date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.1,35.1,34.88,34.91,108600.0,20.0017,20.0017,19.8764,19.8935,108600.0
2005-01-03 09:35:00,34.92,34.95,34.83,34.83,55000.0,19.8992,19.9163,19.8479,19.8479,55000.0
2005-01-03 09:40:00,34.85,34.85,34.8,34.82,25200.0,19.8593,19.8593,19.8308,19.8422,25200.0
2005-01-03 09:45:00,34.85,34.87,34.73,34.77,74800.0,19.8593,19.8707,19.7909,19.8137,74800.0
2005-01-03 09:50:00,34.77,34.8,34.7,34.71,52200.0,19.8137,19.8308,19.7738,19.7795,52200.0
2005-01-03 09:55:00,34.71,34.76,34.69,34.74,32800.0,19.7795,19.808,19.7681,19.7966,32800.0
2005-01-03 10:00:00,34.74,34.75,34.63,34.63,55600.0,19.7966,19.8023,19.7339,19.7339,55600.0
2005-01-03 10:05:00,34.6,34.6,34.49,34.5,71600.0,19.7168,19.7168,19.6541,19.6598,71600.0
2005-01-03 10:10:00,34.5,34.58,34.5,34.55,31600.0,19.6598,19.7054,19.6598,19.6883,31600.0
2005-01-03 10:15:00,34.55,34.55,34.44,34.45,55400.0,19.6883,19.6883,19.6256,19.6313,55400.0
2005-01-03 10:20:00,34.46,34.47,34.42,34.42,36600.0,19.637,19.6427,19.6142,19.6142,36600.0
2005-01-03 10:25:00,34.41,34.42,34.3,34.4,87800.0,19.6085,19.6142,19.5459,19.6028,87800.0
2005-01-03 10:30:00,34.4,34.44,34.35,34.39,47600.0,19.6028,19.6256,19.5744,19.5971,47600.0
2005-01-03 10:35:00,34.38,34.38,34.35,34.37,63600.0,19.5915,19.5915,19.5744,19.5858,63600.0
2005-01-03 10:40:00,34.37,34.4,34.37,34.39,20400.0,19.5858,19.6028,19.5858,19.5971,20400.0
2005-01-03 10:45:00,34.4,34.4,34.35,34.38,24800.0,19.6028,19.6028,19.5744,19.5915,24800.0
2005-01-03 10:50:00,34.39,34.43,34.38,34.43,24600.0,19.5971,19.6199,19.5915,19.6199,24600.0
2005-01-03 10:55:00,34.42,34.45,34.41,34.45,25200.0,19.6142,19.6313,19.6085,19.6313,25200.0
2005-01-03 11:00:00,34.44,34.48,34.41,34.42,47400.0,19.6256,19.6484,19.6085,19.6142,47400.0
2005-01-03 11:05:00,34.41,34.43,34.4,34.43,52000.0,19.6085,19.6199,19.6028,19.6199,52000.0
2005-01-03 11:10:00,34.43,34.47,34.43,34.47,31400.0,19.6199,19.6427,19.6199,19.6427,31400.0
2005-01-03 11:15:00,34.46,34.49,34.46,34.49,26000.0,19.637,19.6541,19.637,19.6541,26000.0
2005-01-03 11:20:00,34.49,34.52,34.48,34.52,33400.0,19.6541,19.6712,19.6484,19.6712,33400.0
2005-01-03 11:25:00,34.52,34.55,34.52,34.54,25600.0,19.6712,19.6883,19.6712,19.6826,25600.0
2005-01-03 11:30:00,34.53,34.61,34.52,34.6,30000.0,19.6769,19.7225,19.6712,19.7168,30000.0
2005-01-03 11:35:00,34.6,34.63,34.6,34.62,42800.0,19.7168,19.7339,19.7168,19.7282,42800.0
2005-01-03 11:40:00,34.62,34.65,34.6,34.65,16600.0,19.7282,19.7453,19.7168,19.7453,16600.0
2005-01-03 11:45:00,34.63,34.65,34.63,34.64,24600.0,19.7339,19.7453,19.7339,19.7396,24600.0
2005-01-03 11:50:00,34.65,34.65,34.63,34.65,18400.0,19.7453,19.7453,19.7339,19.7453,18400.0
2005-01-03 11:55:00,34.64,34.65,34.63,34.64,13600.0,19.7396,19.7453,19.7339,19.7396,13600.0
2005-01-03 12:00:00,34.64,34.64,34.6,34.62,32000.0,19.7396,19.7396,19.7168,19.7282,32000.0
2005-01-03 12:05:00,34.61,34.62,34.59,34.62,22000.0,19.7225,19.7282,19.7111,19.7282,22000.0
2005-01-03 12:10:00,34.62,34.63,34.62,34.63,20200.0,19.7282,19.7339,19.7282,19.7339,20200.0
2005-01-03 12:15:00,34.63,34.63,34.61,34.61,22200.0,19.7339,19.7339,19.7225,19.7225,22200.0
2005-01-03 12:20:00,34.61,34.61,34.59,34.59,16600.0,19.7225,19.7225,19.7111,19.7111,16600.0
2005-01-03 12:25:00,34.59,34.6,34.56,34.58,23200.0,19.7111,19.7168,19.694,19.7054,23200.0
2005-01-03 12:30:00,34.59,34.59,34.56,34.56,17400.0,19.7111,19.7111,19.694,19.694,17400.0
2005-01-03 12:35:00,34.56,34.58,34.56,34.58,7600.0,19.694,19.7054,19.694,19.7054,7600.0
2005-01-03 12:40:00,34.58,34.58,34.57,34.58,27600.0,19.7054,19.7054,19.6997,19.7054,27600.0
2005-01-03 12:45:00,34.58,34.63,34.58,34.63,18400.0,19.7054,19.7339,19.7054,19.7339,18400.0
2005-01-03 12:50:00,34.63,34.63,34.62,34.63,16600.0,19.7339,19.7339,19.7282,19.7339,16600.0
2005-01-03 12:55:00,34.63,34.64,34.61,34.61,8000.0,19.7339,19.7396,19.7225,19.7225,8000.0
2005-01-03 13:00:00,34.6,34.6,34.58,34.59,14800.0,19.7168,19.7168,19.7054,19.7111,14800.0
2005-01-03 13:05:00,34.58,34.58,34.5,34.51,16600.0,19.7054,19.7054,19.6598,19.6655,16600.0
2005-01-03 13:10:00,34.51,34.54,34.51,34.54,16200.0,19.6655,19.6826,19.6655,19.6826,16200.0
2005-01-03 13:15:00,34.54,34.57,34.54,34.57,16000.0,19.6826,19.6997,19.6826,19.6997,16000.0
2005-01-03 13:20:00,34.57,34.57,34.51,34.51,20400.0,19.6997,19.6997,19.6655,19.6655,20400.0
2005-01-03 13:25:00,34.51,34.51,34.42,34.43,30200.0,19.6655,19.6655,19.6142,19.6199,30200.0
2005-01-03 13:30:00,34.43,34.47,34.43,34.45,22400.0,19.6199,19.6427,19.6199,19.6313,22400.0
2005-01-03 13:35:00,34.46,34.46,34.44,34.45,14600.0,19.637,19.637,19.6256,19.6313,14600.0
2005-01-03 13:40:00,34.44,34.45,34.43,34.44,14200.0,19.6256,19.6313,19.6199,19.6256,14200.0
2005-01-03 13:45:00,34.44,34.44,34.41,34.41,11600.0,19.6256,19.6256,19.6085,19.6085,11600.0
2005-01-03 13:50:00,34.41,34.43,34.41,34.43,13600.0,19.6085,19.6199,19.6085,19.6199,13600.0
2005-01-03 13:55:00,34.43,34.45,34.4,34.4,23800.0,19.6199,19.6313,19.6028,19.6028,23800.0
2005-01-03 14:00:00,34.41,34.45,34.4,34.41,35000.0,19.6085,19.6313,19.6028,19.6085,35000.0
2005-01-03 14:05:00,34.41,34.42,34.38,34.39,15400.0,19.6085,19.6142,19.5915,19.5971,15400.0
2005-01-03 14:10:00,34.38,34.41,34.37,34.41,22600.0,19.5915,19.6085,19.5858,19.6085,22600.0
2005-01-03 14:15:00,34.41,34.42,34.39,34.4,13400.0,19.6085,19.6142,19.5971,19.6028,13400.0
2005-01-03 14:20:00,34.4,34.42,34.4,34.42,11800.0,19.6028,19.6142,19.6028,19.6142,11800.0
2005-01-03 14:25:00,34.42,34.42,34.38,34.39,8400.0,19.6142,19.6142,19.5915,19.5971,8400.0
2005-01-03 14:30:00,34.39,34.47,34.38,34.46,28800.0,19.5971,19.6427,19.5915,19.637,28800.0
2005-01-03 14:35:00,34.45,34.48,34.45,34.45,16600.0,19.6313,19.6484,19.6313,19.6313,16600.0
2005-01-03 14:40:00,34.45,34.46,34.41,34.45,19600.0,19.6313,19.637,19.6085,19.6313,19600.0
2005-01-03 14:45:00,34.45,34.46,34.43,34.44,13800.0,19.6313,19.637,19.6199,19.6256,13800.0
2005-01-03 14:50:00,34.44,34.45,34.41,34.41,15000.0,19.6256,19.6313,19.6085,19.6085,15000.0
2005-01-03 14:55:00,34.41,34.42,34.33,34.33,25000.0,19.6085,19.6142,19.563,19.563,25000.0
2005-01-03 15:00:00,34.34,34.34,34.3,34.3,42600.0,19.5687,19.5687,19.5459,19.5459,42600.0
2005-01-03 15:05:00,34.3,34.34,34.3,34.3,40400.0,19.5459,19.5687,19.5459,19.5459,40400.0
2005-01-03 15:10:00,34.3,34.35,34.3,34.34,26600.0,19.5459,19.5744,19.5459,19.5687,26600.0
2005-01-03 15:15:00,34.34,34.37,34.3,34.31,36800.0,19.5687,19.5858,19.5459,19.5516,36800.0
2005-01-03 15:20:00,34.3,34.34,34.3,34.33,20800.0,19.5459,19.5687,19.5459,19.563,20800.0
2005-01-03 15:25:00,34.33,34.34,34.29,34.3,41400.0,19.563,19.5687,19.5402,19.5459,41400.0
2005-01-03 15:30:00,34.3,34.32,34.3,34.3,38400.0,19.5459,19.5573,19.5459,19.5459,38400.0
2005-01-03 15:35:00,34.3,34.31,34.28,34.3,37800.0,19.5459,19.5516,19.5345,19.5459,37800.0
2005-01-03 15:40:00,34.29,34.35,34.29,34.35,55200.0,19.5402,19.5744,19.5402,19.5744,55200.0
2005-01-03 15:45:00,34.35,34.36,34.33,34.33,77600.0,19.5744,19.5801,19.563,19.563,77600.0
2005-01-03 15:50:00,34.33,34.34,34.31,34.31,61000.0,19.563,19.5687,19.5516,19.5516,61000.0
2005-01-03 15:55:00,34.31,34.34,34.3,34.33,90400.0,19.5516,19.5687,19.5459,19.563,90400.0
2005-01-04 09:30:00,34.43,34.43,34.43,34.43,75600.0,19.6199,19.6199,19.6199,19.6199,75600.0
2005-01-04 09:35:00,34.43,34.49,34.33,34.35,40600.0,19.6199,19.6541,19.563,19.5744,40600.0
2005-01-04 09:40:00,34.38,34.4,34.33,34.36,25200.0,19.5915,19.6028,19.563,19.5801,25200.0
2005-01-04 09:45:00,34.35,34.38,34.27,34.3,51800.0,19.5744,19.5915,19.5288,19.5459,51800.0
2005-01-04 09:50:00,34.3,34.31,34.18,34.19,48000.0,19.5459,19.5516,19.4775,19.4832,48000.0
2005-01-04 09:55:00,34.18,34.27,34.15,34.2,49600.0,19.4775,19.5288,19.4604,19.4889,49600.0
2005-01-04 10:00:00,34.2,34.27,34.13,34.24,70800.0,19.4889,19.5288,19.449,19.5117,70800.0
2005-01-04 10:05:00,34.24,34.33,34.24,34.33,58800.0,19.5117,19.563,19.5117,19.563,58800.0
2005-01-04 10:10:00,34.33,34.33,34.21,34.22,41000.0,19.563,19.563,19.4946,19.5003,41000.0
2005-01-04 10:15:00,34.22,34.25,34.17,34.21,46200.0,19.5003,19.5174,19.4718,19.4946,46200.0
2005-01-04 10:20:00,34.19,34.23,34.13,34.13,45600.0,19.4832,19.506,19.449,19.449,45600.0
2005-01-04 10:25:00,34.13,34.13,34.04,34.08,28600.0,19.449,19.449,19.3977,19.4205,28600.0
2005-01-04 10:30:00,34.08,34.14,34.08,34.09,62000.0,19.4205,19.4547,19.4205,19.4262,62000.0
2005-01-04 10:35:00,34.1,34.18,34.1,34.13,56200.0,19.4319,19.4775,19.4319,19.449,56200.0
2005-01-04 10:40:00,34.13,34.17,34.13,34.16,52200.0,19.449,19.4718,19.449,19.4661,52200.0
2005-01-04 10:45:00,34.16,34.16,34.04,34.07,94600.0,19.4661,19.4661,19.3977,19.4148,94600.0
2005-01-04 10:50:00,34.07,34.12,34.05,34.11,53600.0,19.4148,19.4433,19.4034,19.4376,53600.0
2005-01-04 10:55:00,34.11,34.14,34.1,34.14,62600.0,19.4376,19.4547,19.4319,19.4547,62600.0
2005-01-04 11:00:00,34.14,34.17,34.12,34.15,71000.0,19.4547,19.4718,19.4433,19.4604,71000.0
2005-01-04 11:05:00,34.15,34.17,34.11,34.15,51400.0,19.4604,19.4718,19.4376,19.4604,51400.0
2005-01-04 11:10:00,34.13,34.18,34.12,34.17,34400.0,19.449,19.4775,19.4433,19.4718,34400.0
2005-01-04 11:15:00,34.17,34.25,34.17,34.25,50400.0,19.4718,19.5174,19.4718,19.5174,50400.0
2005-01-04 11:20:00,34.25,34.27,34.24,34.24,28000.0,19.5174,19.5288,19.5117,19.5117,28000.0
2005-01-04 11:25:00,34.24,34.27,34.23,34.24,33400.0,19.5117,19.5288,19.506,19.5117,33400.0
2005-01-04 11:30:00,34.24,34.3,34.24,34.3,38800.0,19.5117,19.5459,19.5117,19.5459,38800.0
2005-01-04 11:35:00,34.3,34.34,34.3,34.34,23800.0,19.5459,19.5687,19.5459,19.5687,23800.0
2005-01-04 11:40:00,34.34,34.37,34.33,34.37,37400.0,19.5687,19.5858,19.563,19.5858,37400.0
2005-01-04 11:45:00,34.37,34.38,34.36,34.36,35200.0,19.5858,19.5915,19.5801,19.5801,35200.0
2005-01-04 11:50:00,34.35,34.36,34.35,34.35,13400.0,19.5744,19.5801,19.5744,19.5744,13400.0
2005-01-04 11:55:00,34.35,34.37,34.35,34.35,19600.0,19.5744,19.5858,19.5744,19.5744,19600.0
2005-01-04 12:00:00,34.35,34.35,34.31,34.31,43800.0,19.5744,19.5744,19.5516,19.5516,43800.0
2005-01-04 12:05:00,34.32,34.33,34.31,34.31,37800.0,19.5573,19.563,19.5516,19.5516,37800.0
2005-01-04 12:10:00,34.31,34.33,34.28,34.28,32600.0,19.5516,19.563,19.5345,19.5345,32600.0
2005-01-04 12:15:00,34.28,34.28,34.23,34.26,58000.0,19.5345,19.5345,19.506,19.5231,58000.0
2005-01-04 12:20:00,34.26,34.27,34.25,34.27,68600.0,19.5231,19.5288,19.5174,19.5288,68600.0
2005-01-04 12:25:00,34.27,34.33,34.25,34.33,35600.0,19.5288,19.563,19.5174,19.563,35600.0
2005-01-04 12:30:00,34.33,34.33,34.32,34.32,33600.0,19.563,19.563,19.5573,19.5573,33600.0
2005-01-04 12:35:00,34.32,34.34,34.32,34.32,41600.0,19.5573,19.5687,19.5573,19.5573,41600.0
2005-01-04 12:40:00,34.32,34.34,34.31,34.32,41000.0,19.5573,19.5687,19.5516,19.5573,41000.0
2005-01-04 12:45:00,34.33,34.33,34.31,34.31,63400.0,19.563,19.563,19.5516,19.5516,63400.0
2005-01-04 12:50:00,34.31,34.32,34.3,34.31,56400.0,19.5516,19.5573,19.5459,19.5516,56400.0
2005-01-04 12:55:00,34.3,34.31,34.26,34.26,63800.0,19.5459,19.5516,19.5231,19.5231,63800.0
2005-01-04 13:00:00,34.24,34.32,34.24,34.31,72000.0,19.5117,19.5573,19.5117,19.5516,72000.0
2005-01-04 13:05:00,34.31,34.32,34.29,34.32,47000.0,19.5516,19.5573,19.5402,19.5573,47000.0
2005-01-04 13:10:00,34.33,34.35,34.32,34.35,50200.0,19.563,19.5744,19.5573,19.5744,50200.0
2005-01-04 13:15:00,34.35,34.36,34.35,34.35,14800.0,19.5744,19.5801,19.5744,19.5744,14800.0
2005-01-04 13:20:00,34.35,34.35,34.32,34.34,15000.0,19.5744,19.5744,19.5573,19.5687,15000.0
2005-01-04 13:25:00,34.34,34.37,34.32,34.34,34200.0,19.5687,19.5858,19.5573,19.5687,34200.0
2005-01-04 13:30:00,34.34,34.35,34.32,34.33,29600.0,19.5687,19.5744,19.5573,19.563,29600.0
2005-01-04 13:35:00,34.33,34.35,34.32,34.33,24200.0,19.563,19.5744,19.5573,19.563,24200.0
2005-01-04 13:40:00,34.33,34.34,34.33,34.34,20400.0,19.563,19.5687,19.563,19.5687,20400.0
2005-01-04 13:45:00,34.35,34.38,34.35,34.38,15600.0,19.5744,19.5915,19.5744,19.5915,15600.0
2005-01-04 13:50:00,34.38,34.4,34.38,34.38,16400.0,19.5915,19.6028,19.5915,19.5915,16400.0
2005-01-04 13:55:00,34.38,34.38,34.35,34.36,26600.0,19.5915,19.5915,19.5744,19.5801,26600.0
2005-01-04 14:00:00,34.37,34.37,34.33,34.33,41400.0,19.5858,19.5858,19.563,19.563,41400.0
2005-01-04 14:05:00,34.33,34.34,34.22,34.22,36600.0,19.563,19.5687,19.5003,19.5003,36600.0
2005-01-04 14:10:00,34.22,34.27,34.22,34.26,23400.0,19.5003,19.5288,19.5003,19.5231,23400.0
2005-01-04 14:15:00,34.25,34.26,34.21,34.21,37800.0,19.5174,19.5231,19.4946,19.4946,37800.0
2005-01-04 14:20:00,34.22,34.25,34.14,34.16,46400.0,19.5003,19.5174,19.4547,19.4661,46400.0
2005-01-04 14:25:00,34.15,34.15,34.07,34.09,39800.0,19.4604,19.4604,19.4148,19.4262,39800.0
2005-01-04 14:30:00,34.1,34.12,34.08,34.08,47800.0,19.4319,19.4433,19.4205,19.4205,47800.0
2005-01-04 14:35:00,34.08,34.09,34.02,34.04,55600.0,19.4205,19.4262,19.3863,19.3977,55600.0
2005-01-04 14:40:00,34.04,34.09,34.04,34.04,34000.0,19.3977,19.4262,19.3977,19.3977,34000.0
2005-01-04 14:45:00,34.03,34.06,33.93,33.98,73400.0,19.392,19.4091,19.335,19.3635,73400.0
2005-01-04 14:50:00,33.98,34.02,33.98,34.01,39600.0,19.3635,19.3863,19.3635,19.3806,39600.0
2005-01-04 14:55:00,34.01,34.06,34.01,34.02,59400.0,19.3806,19.4091,19.3806,19.3863,59400.0
2005-01-04 15:00:00,34.03,34.06,34.03,34.05,44800.0,19.392,19.4091,19.392,19.4034,44800.0
2005-01-04 15:05:00,34.05,34.07,34.05,34.05,43200.0,19.4034,19.4148,19.4034,19.4034,43200.0
2005-01-04 15:10:00,34.05,34.07,34.02,34.02,60000.0,19.4034,19.4148,19.3863,19.3863,60000.0
2005-01-04 15:15:00,34.02,34.06,34.02,34.02,36800.0,19.3863,19.4091,19.3863,19.3863,36800.0
2005-01-04 15:20:00,34.02,34.03,33.99,33.99,64200.0,19.3863,19.392,19.3692,19.3692,64200.0
2005-01-04 15:25:00,34.0,34.02,33.99,34.01,55200.0,19.3749,19.3863,19.3692,19.3806,55200.0
2005-01-04 15:30:00,34.01,34.02,34.0,34.01,44600.0,19.3806,19.3863,19.3749,19.3806,44600.0
2005-01-04 15:35:00,34.0,34.03,33.98,34.01,73600.0,19.3749,19.392,19.3635,19.3806,73600.0
2005-01-04 15:40:00,34.01,34.01,33.99,34.01,55400.0,19.3806,19.3806,19.3692,19.3806,55400.0
2005-01-04 15:45:00,34.02,34.04,33.97,33.97,55400.0,19.3863,19.3977,19.3578,19.3578,55400.0
2005-01-04 15:50:00,33.98,33.98,33.93,33.96,49000.0,19.3635,19.3635,19.335,19.3521,49000.0
2005-01-04 15:55:00,33.96,33.97,33.93,33.96,75000.0,19.3521,19.3578,19.335,19.3521,75000.0
2005-01-05 09:30:00,33.93,33.95,33.93,33.94,74000.0,19.335,19.3464,19.335,19.3407,74000.0
2005-01-05 09:35:00,33.94,33.99,33.93,33.99,46800.0,19.3407,19.3692,19.335,19.3692,46800.0
2005-01-05 09:40:00,33.98,34.01,33.93,33.93,35400.0,19.3635,19.3806,19.335,19.335,35400.0
2005-01-05 09:45:00,33.93,34.02,33.93,34.02,28000.0,19.335,19.3863,19.335,19.3863,28000.0
2005-01-05 09:50:00,34.02,34.02,33.96,33.96,35000.0,19.3863,19.3863,19.3521,19.3521,35000.0
2005-01-05 09:55:00,33.95,33.99,33.88,33.89,27800.0,19.3464,19.3692,19.3065,19.3122,27800.0
2005-01-05 10:00:00,33.89,33.97,33.89,33.97,24000.0,19.3122,19.3578,19.3122,19.3578,24000.0
2005-01-05 10:05:00,33.96,34.02,33.93,33.98,36600.0,19.3521,19.3863,19.335,19.3635,36600.0
2005-01-05 10:10:00,33.99,34.05,33.98,34.04,22200.0,19.3692,19.4034,19.3635,19.3977,22200.0
2005-01-05 10:15:00,34.04,34.05,34.02,34.04,22200.0,19.3977,19.4034,19.3863,19.3977,22200.0
2005-01-05 10:20:00,34.04,34.04,33.96,33.96,30200.0,19.3977,19.3977,19.3521,19.3521,30200.0
2005-01-05 10:25:00,33.95,33.95,33.79,33.79,89400.0,19.3464,19.3464,19.2552,19.2552,89400.0
2005-01-05 10:30:00,33.79,33.87,33.76,33.87,25400.0,19.2552,19.3008,19.2381,19.3008,25400.0
2005-01-05 10:35:00,33.87,33.87,33.76,33.82,44000.0,19.3008,19.3008,19.2381,19.2723,44000.0
2005-01-05 10:40:00,33.83,33.84,33.81,33.82,47000.0,19.278,19.2837,19.2666,19.2723,47000.0
2005-01-05 10:45:00,33.82,33.83,33.74,33.75,40200.0,19.2723,19.278,19.2267,19.2324,40200.0
2005-01-05 10:50:00,33.76,33.77,33.74,33.77,78000.0,19.2381,19.2438,19.2267,19.2438,78000.0
2005-01-05 10:55:00,33.77,33.79,33.74,33.74,35400.0,19.2438,19.2552,19.2267,19.2267,35400.0
2005-01-05 11:00:00,33.74,33.82,33.74,33.82,45400.0,19.2267,19.2723,19.2267,19.2723,45400.0
2005-01-05 11:05:00,33.83,33.94,33.83,33.9,45800.0,19.278,19.3407,19.278,19.3179,45800.0
2005-01-05 11:10:00,33.91,33.91,33.88,33.89,19400.0,19.3236,19.3236,19.3065,19.3122,19400.0
2005-01-05 11:15:00,33.88,33.92,33.88,33.91,30800.0,19.3065,19.3293,19.3065,19.3236,30800.0
2005-01-05 11:20:00,33.92,33.92,33.83,33.83,31200.0,19.3293,19.3293,19.278,19.278,31200.0
2005-01-05 11:25:00,33.85,33.87,33.82,33.85,27200.0,19.2894,19.3008,19.2723,19.2894,27200.0
2005-01-05 11:30:00,33.85,33.9,33.85,33.88,16800.0,19.2894,19.3179,19.2894,19.3065,16800.0
2005-01-05 11:35:00,33.9,33.91,33.88,33.89,22000.0,19.3179,19.3236,19.3065,19.3122,22000.0
2005-01-05 11:40:00,33.89,33.94,33.88,33.94,24000.0,19.3122,19.3407,19.3065,19.3407,24000.0
2005-01-05 11:45:00,33.95,34.06,33.95,34.06,27200.0,19.3464,19.4091,19.3464,19.4091,27200.0
2005-01-05 11:50:00,34.07,34.07,33.99,33.99,19800.0,19.4148,19.4148,19.3692,19.3692,19800.0
2005-01-05 11:55:00,33.98,34.01,33.98,34.0,9400.0,19.3635,19.3806,19.3635,19.3749,9400.0
2005-01-05 12:00:00,34.0,34.02,33.97,33.97,11000.0,19.3749,19.3863,19.3578,19.3578,11000.0
2005-01-05 12:05:00,33.97,33.98,33.95,33.95,16600.0,19.3578,19.3635,19.3464,19.3464,16600.0
2005-01-05 12:10:00,33.95,33.98,33.93,33.93,28200.0,19.3464,19.3635,19.335,19.335,28200.0
2005-01-05 12:15:00,33.93,33.98,33.93,33.96,26200.0,19.335,19.3635,19.335,19.3521,26200.0
2005-01-05 12:20:00,33.96,34.02,33.96,34.01,25000.0,19.3521,19.3863,19.3521,19.3806,25000.0
2005-01-05 12:25:00,34.02,34.02,33.96,33.97,32000.0,19.3863,19.3863,19.3521,19.3578,32000.0
2005-01-05 12:30:00,33.97,33.98,33.96,33.96,15800.0,19.3578,19.3635,19.3521,19.3521,15800.0
2005-01-05 12:35:00,33.95,33.95,33.9,33.92,19600.0,19.3464,19.3464,19.3179,19.3293,19600.0
2005-01-05 12:40:00,33.92,33.99,33.92,33.98,35200.0,19.3293,19.3692,19.3293,19.3635,35200.0
2005-01-05 12:45:00,33.98,33.98,33.96,33.97,40200.0,19.3635,19.3635,19.3521,19.3578,40200.0
2005-01-05 12:50:00,33.97,34.05,33.97,34.05,84800.0,19.3578,19.4034,19.3578,19.4034,84800.0
2005-01-05 12:55:00,34.04,34.07,34.01,34.02,19800.0,19.3977,19.4148,19.3806,19.3863,19800.0
2005-01-05 13:00:00,34.02,34.05,34.01,34.05,42200.0,19.3863,19.4034,19.3806,19.4034,42200.0
2005-01-05 13:05:00,34.05,34.05,34.02,34.05,76400.0,19.4034,19.4034,19.3863,19.4034,76400.0
2005-01-05 13:10:00,34.05,34.05,34.03,34.04,45800.0,19.4034,19.4034,19.392,19.3977,45800.0
2005-01-05 13:15:00,34.03,34.04,34.02,34.04,8600.0,19.392,19.3977,19.3863,19.3977,8600.0
2005-01-05 13:20:00,34.0,34.11,34.0,34.08,42400.0,19.3749,19.4376,19.3749,19.4205,42400.0
2005-01-05 13:25:00,34.1,34.1,34.06,34.07,28800.0,19.4319,19.4319,19.4091,19.4148,28800.0
2005-01-05 13:30:00,34.07,34.07,34.06,34.07,36800.0,19.4148,19.4148,19.4091,19.4148,36800.0
2005-01-05 13:35:00,34.07,34.07,34.03,34.03,37800.0,19.4148,19.4148,19.392,19.392,37800.0
2005-01-05 13:40:00,34.02,34.03,34.0,34.01,14400.0,19.3863,19.392,19.3749,19.3806,14400.0
2005-01-05 13:45:00,34.0,34.0,33.99,34.0,10000.0,19.3749,19.3749,19.3692,19.3749,10000.0
2005-01-05 13:50:00,34.0,34.0,33.99,33.99,21000.0,19.3749,19.3749,19.3692,19.3692,21000.0
2005-01-05 13:55:00,33.99,33.99,33.97,33.97,11800.0,19.3692,19.3692,19.3578,19.3578,11800.0
2005-01-05 14:00:00,33.97,33.98,33.95,33.95,18000.0,19.3578,19.3635,19.3464,19.3464,18000.0
2005-01-05 14:05:00,33.95,33.95,33.92,33.94,32600.0,19.3464,19.3464,19.3293,19.3407,32600.0
2005-01-05 14:10:00,33.94,33.95,33.9,33.92,74400.0,19.3407,19.3464,19.3179,19.3293,74400.0
2005-01-05 14:15:00,33.91,33.91,33.88,33.88,12800.0,19.3236,19.3236,19.3065,19.3065,12800.0
2005-01-05 14:20:00,33.88,33.88,33.84,33.85,24600.0,19.3065,19.3065,19.2837,19.2894,24600.0
2005-01-05 14:25:00,33.85,33.85,33.84,33.84,10000.0,19.2894,19.2894,19.2837,19.2837,10000.0
2005-01-05 14:30:00,33.84,33.85,33.83,33.85,11000.0,19.2837,19.2894,19.278,19.2894,11000.0
2005-01-05 14:35:00,33.85,33.85,33.84,33.84,10600.0,19.2894,19.2894,19.2837,19.2837,10600.0
2005-01-05 14:40:00,33.84,33.84,33.78,33.78,19400.0,19.2837,19.2837,19.2495,19.2495,19400.0
2005-01-05 14:45:00,33.79,33.83,33.76,33.81,26000.0,19.2552,19.278,19.2381,19.2666,26000.0
2005-01-05 14:50:00,33.82,33.85,33.82,33.85,108000.0,19.2723,19.2894,19.2723,19.2894,108000.0
2005-01-05 14:55:00,33.85,33.85,33.83,33.83,28000.0,19.2894,19.2894,19.278,19.278,28000.0
2005-01-05 15:00:00,33.83,33.84,33.82,33.83,20200.0,19.278,19.2837,19.2723,19.278,20200.0
2005-01-05 15:05:00,33.83,33.86,33.83,33.86,14400.0,19.278,19.2951,19.278,19.2951,14400.0
2005-01-05 15:10:00,33.85,33.93,33.85,33.92,58000.0,19.2894,19.335,19.2894,19.3293,58000.0
2005-01-05 15:15:00,33.92,33.95,33.89,33.9,45600.0,19.3293,19.3464,19.3122,19.3179,45600.0
2005-01-05 15:20:00,33.9,33.9,33.87,33.87,37400.0,19.3179,19.3179,19.3008,19.3008,37400.0
2005-01-05 15:25:00,33.87,33.87,33.8,33.8,65400.0,19.3008,19.3008,19.2609,19.2609,65400.0
2005-01-05 15:30:00,33.8,33.8,33.76,33.76,48000.0,19.2609,19.2609,19.2381,19.2381,48000.0
2005-01-05 15:35:00,33.75,33.76,33.72,33.74,47000.0,19.2324,19.2381,19.2153,19.2267,47000.0
2005-01-05 15:40:00,33.73,33.74,33.7,33.71,36800.0,19.221,19.2267,19.204,19.2097,36800.0
2005-01-05 15:45:00,33.71,33.75,33.71,33.74,47200.0,19.2097,19.2324,19.2097,19.2267,47200.0
2005-01-05 15:50:00,33.75,33.76,33.72,33.72,54800.0,19.2324,19.2381,19.2153,19.2153,54800.0
2005-01-05 15:55:00,33.72,33.72,33.63,33.67,104800.0,19.2153,19.2153,19.1641,19.1869,104800.0
2005-01-06 09:30:00,33.6,33.6,33.55,33.58,51000.0,19.147,19.147,19.1185,19.1356,51000.0
2005-01-06 09:35:00,33.59,33.66,33.59,33.61,42000.0,19.1413,19.1812,19.1413,19.1527,42000.0
2005-01-06 09:40:00,33.61,33.63,33.56,33.58,78400.0,19.1527,19.1641,19.1242,19.1356,78400.0
2005-01-06 09:45:00,33.6,33.64,33.59,33.6,29400.0,19.147,19.1698,19.1413,19.147,29400.0
2005-01-06 09:50:00,33.6,33.63,33.58,33.6,23600.0,19.147,19.1641,19.1356,19.147,23600.0
2005-01-06 09:55:00,33.6,33.62,33.58,33.62,22400.0,19.147,19.1584,19.1356,19.1584,22400.0
2005-01-06 10:00:00,33.62,33.62,33.58,33.59,33400.0,19.1584,19.1584,19.1356,19.1413,33400.0
2005-01-06 10:05:00,33.59,33.59,33.57,33.59,21400.0,19.1413,19.1413,19.1299,19.1413,21400.0
2005-01-06 10:10:00,33.59,33.63,33.55,33.63,32200.0,19.1413,19.1641,19.1185,19.1641,32200.0
2005-01-06 10:15:00,33.63,33.63,33.58,33.58,32600.0,19.1641,19.1641,19.1356,19.1356,32600.0
2005-01-06 10:20:00,33.58,33.69,33.58,33.69,42200.0,19.1356,19.1983,19.1356,19.1983,42200.0
2005-01-06 10:25:00,33.7,33.8,33.7,33.74,32000.0,19.204,19.2609,19.204,19.2267,32000.0
2005-01-06 10:30:00,33.74,33.77,33.65,33.65,17400.0,19.2267,19.2438,19.1755,19.1755,17400.0
2005-01-06 10:35:00,33.67,33.7,33.66,33.7,15400.0,19.1869,19.204,19.1812,19.204,15400.0
2005-01-06 10:40:00,33.69,33.7,33.62,33.65,43000.0,19.1983,19.204,19.1584,19.1755,43000.0
2005-01-06 10:45:00,33.67,33.67,33.63,33.65,19600.0,19.1869,19.1869,19.1641,19.1755,19600.0
2005-01-06 10:50:00,33.65,33.65,33.59,33.63,29800.0,19.1755,19.1755,19.1413,19.1641,29800.0
2005-01-06 10:55:00,33.63,33.66,33.63,33.65,32400.0,19.1641,19.1812,19.1641,19.1755,32400.0
2005-01-06 11:00:00,33.66,33.66,33.63,33.64,34800.0,19.1812,19.1812,19.1641,19.1698,34800.0
2005-01-06 11:05:00,33.64,33.74,33.64,33.74,87000.0,19.1698,19.2267,19.1698,19.2267,87000.0
2005-01-06 11:10:00,33.74,33.81,33.74,33.79,41400.0,19.2267,19.2666,19.2267,19.2552,41400.0
2005-01-06 11:15:00,33.78,33.85,33.77,33.83,28600.0,19.2495,19.2894,19.2438,19.278,28600.0
2005-01-06 11:20:00,33.84,33.9,33.84,33.85,41400.0,19.2837,19.3179,19.2837,19.2894,41400.0
2005-01-06 11:25:00,33.86,33.98,33.86,33.98,36200.0,19.2951,19.3635,19.2951,19.3635,36200.0
2005-01-06 11:30:00,33.99,34.04,33.98,34.01,59000.0,19.3692,19.3977,19.3635,19.3806,59000.0
2005-01-06 11:35:00,34.02,34.02,33.96,33.97,50800.0,19.3863,19.3863,19.3521,19.3578,50800.0
2005-01-06 11:40:00,33.97,34.0,33.96,33.96,23000.0,19.3578,19.3749,19.3521,19.3521,23000.0
2005-01-06 11:45:00,33.96,34.02,33.96,34.02,49600.0,19.3521,19.3863,19.3521,19.3863,49600.0
2005-01-06 11:50:00,34.02,34.02,33.99,34.02,33000.0,19.3863,19.3863,19.3692,19.3863,33000.0
2005-01-06 11:55:00,34.01,34.01,33.98,34.0,18600.0,19.3806,19.3806,19.3635,19.3749,18600.0
2005-01-06 12:00:00,34.01,34.03,34.01,34.03,39400.0,19.3806,19.392,19.3806,19.392,39400.0
2005-01-06 12:05:00,34.04,34.04,34.01,34.02,33600.0,19.3977,19.3977,19.3806,19.3863,33600.0
2005-01-06 12:10:00,34.02,34.02,33.99,34.02,21600.0,19.3863,19.3863,19.3692,19.3863,21600.0
2005-01-06 12:15:00,34.02,34.03,34.01,34.02,30400.0,19.3863,19.392,19.3806,19.3863,30400.0
2005-01-06 12:20:00,34.02,34.02,34.02,34.02,22800.0,19.3863,19.3863,19.3863,19.3863,22800.0
2005-01-06 12:25:00,34.02,34.03,34.0,34.02,26600.0,19.3863,19.392,19.3749,19.3863,26600.0
2005-01-06 12:30:00,34.02,34.07,34.01,34.07,37800.0,19.3863,19.4148,19.3806,19.4148,37800.0
2005-01-06 12:35:00,34.08,34.09,34.07,34.07,23200.0,19.4205,19.4262,19.4148,19.4148,23200.0
2005-01-06 12:40:00,34.08,34.15,34.08,34.15,32400.0,19.4205,19.4604,19.4205,19.4604,32400.0
2005-01-06 12:45:00,34.16,34.23,34.16,34.21,75400.0,19.4661,19.506,19.4661,19.4946,75400.0
2005-01-06 12:50:00,34.21,34.23,34.19,34.19,29200.0,19.4946,19.506,19.4832,19.4832,29200.0
2005-01-06 12:55:00,34.18,34.18,34.07,34.07,39800.0,19.4775,19.4775,19.4148,19.4148,39800.0
2005-01-06 13:00:00,34.08,34.09,34.06,34.08,28200.0,19.4205,19.4262,19.4091,19.4205,28200.0
2005-01-06 13:05:00,34.08,34.08,34.01,34.03,23200.0,19.4205,19.4205,19.3806,19.392,23200.0
2005-01-06 13:10:00,34.03,34.05,34.03,34.04,17400.0,19.392,19.4034,19.392,19.3977,17400.0
2005-01-06 13:15:00,34.04,34.05,33.98,34.01,43400.0,19.3977,19.4034,19.3635,19.3806,43400.0
2005-01-06 13:20:00,34.02,34.05,34.02,34.05,21400.0,19.3863,19.4034,19.3863,19.4034,21400.0
2005-01-06 13:25:00,34.05,34.05,34.0,34.0,113600.0,19.4034,19.4034,19.3749,19.3749,113600.0
2005-01-06 13:30:00,34.02,34.07,34.02,34.07,20600.0,19.3863,19.4148,19.3863,19.4148,20600.0
2005-01-06 13:35:00,34.06,34.09,34.03,34.08,37000.0,19.4091,19.4262,19.392,19.4205,37000.0
2005-01-06 13:40:00,34.08,34.1,34.07,34.07,29800.0,19.4205,19.4319,19.4148,19.4148,29800.0
2005-01-06 13:45:00,34.07,34.09,34.06,34.09,27400.0,19.4148,19.4262,19.4091,19.4262,27400.0
2005-01-06 13:50:00,34.09,34.1,34.05,34.05,31400.0,19.4262,19.4319,19.4034,19.4034,31400.0
2005-01-06 13:55:00,34.05,34.08,34.02,34.05,22800.0,19.4034,19.4205,19.3863,19.4034,22800.0
2005-01-06 14:00:00,34.05,34.06,34.05,34.05,18200.0,19.4034,19.4091,19.4034,19.4034,18200.0
2005-01-06 14:05:00,34.04,34.05,34.02,34.02,25000.0,19.3977,19.4034,19.3863,19.3863,25000.0
2005-01-06 14:10:00,34.0,34.0,33.97,33.98,46800.0,19.3749,19.3749,19.3578,19.3635,46800.0
2005-01-06 14:15:00,33.98,33.98,33.95,33.97,67800.0,19.3635,19.3635,19.3464,19.3578,67800.0
2005-01-06 14:20:00,33.96,34.0,33.96,33.99,35200.0,19.3521,19.3749,19.3521,19.3692,35200.0
2005-01-06 14:25:00,33.99,34.0,33.98,33.99,11400.0,19.3692,19.3749,19.3635,19.3692,11400.0
2005-01-06 14:30:00,34.0,34.0,33.96,34.0,56400.0,19.3749,19.3749,19.3521,19.3749,56400.0
2005-01-06 14:35:00,34.02,34.02,33.99,33.99,32400.0,19.3863,19.3863,19.3692,19.3692,32400.0
2005-01-06 14:40:00,33.99,34.0,33.95,33.95,48600.0,19.3692,19.3749,19.3464,19.3464,48600.0
2005-01-06 14:45:00,33.96,33.97,33.92,33.94,29200.0,19.3521,19.3578,19.3293,19.3407,29200.0
2005-01-06 14:50:00,33.95,33.96,33.95,33.95,20400.0,19.3464,19.3521,19.3464,19.3464,20400.0
2005-01-06 14:55:00,33.96,33.96,33.92,33.93,48000.0,19.3521,19.3521,19.3293,19.335,48000.0
2005-01-06 15:00:00,33.94,33.94,33.9,33.91,27200.0,19.3407,19.3407,19.3179,19.3236,27200.0
2005-01-06 15:05:00,33.92,33.93,33.87,33.92,25800.0,19.3293,19.335,19.3008,19.3293,25800.0
2005-01-06 15:10:00,33.91,33.94,33.91,33.94,27400.0,19.3236,19.3407,19.3236,19.3407,27400.0
2005-01-06 15:15:00,33.94,33.95,33.92,33.92,47200.0,19.3407,19.3464,19.3293,19.3293,47200.0
2005-01-06 15:20:00,33.92,33.92,33.87,33.88,49200.0,19.3293,19.3293,19.3008,19.3065,49200.0
2005-01-06 15:25:00,33.89,33.93,33.89,33.92,44800.0,19.3122,19.335,19.3122,19.3293,44800.0
2005-01-06 15:30:00,33.92,33.98,33.91,33.97,40200.0,19.3293,19.3635,19.3236,19.3578,40200.0
2005-01-06 15:35:00,33.97,33.97,33.95,33.96,37000.0,19.3578,19.3578,19.3464,19.3521,37000.0
2005-01-06 15:40:00,33.96,34.0,33.96,34.0,49800.0,19.3521,19.3749,19.3521,19.3749,49800.0
2005-01-06 15:45:00,33.99,34.0,33.93,33.94,48400.0,19.3692,19.3749,19.335,19.3407,48400.0
2005-01-06 15:50:00,33.94,33.94,33.92,33.92,41200.0,19.3407,19.3407,19.3293,19.3293,41200.0
2005-01-06 15:55:00,33.92,33.93,33.85,33.85,114600.0,19.3293,19.335,19.2894,19.2894,114600.0
2005-01-07 09:30:00,33.88,33.88,33.78,33.82,51400.0,19.3065,19.3065,19.2495,19.2723,51400.0
2005-01-07 09:35:00,33.83,33.87,33.75,33.75,27200.0,19.278,19.3008,19.2324,19.2324,27200.0
2005-01-07 09:40:00,33.75,33.92,33.72,33.9,28600.0,19.2324,19.3293,19.2153,19.3179,28600.0
2005-01-07 09:45:00,33.92,33.96,33.79,33.81,50400.0,19.3293,19.3521,19.2552,19.2666,50400.0
2005-01-07 09:50:00,33.8,33.85,33.76,33.76,38200.0,19.2609,19.2894,19.2381,19.2381,38200.0
2005-01-07 09:55:00,33.76,33.76,33.67,33.67,25200.0,19.2381,19.2381,19.1869,19.1869,25200.0
2005-01-07 10:00:00,33.67,33.83,33.67,33.81,55800.0,19.1869,19.278,19.1869,19.2666,55800.0
2005-01-07 10:05:00,33.8,33.8,33.67,33.69,33600.0,19.2609,19.2609,19.1869,19.1983,33600.0
2005-01-07 10:10:00,33.71,33.74,33.69,33.69,35000.0,19.2097,19.2267,19.1983,19.1983,35000.0
2005-01-07 10:15:00,33.69,33.74,33.65,33.71,28600.0,19.1983,19.2267,19.1755,19.2097,28600.0
2005-01-07 10:20:00,33.74,33.74,33.59,33.6,29600.0,19.2267,19.2267,19.1413,19.147,29600.0
2005-01-07 10:25:00,33.6,33.6,33.51,33.58,47800.0,19.147,19.147,19.0957,19.1356,47800.0
2005-01-07 10:30:00,33.58,33.58,33.45,33.45,69400.0,19.1356,19.1356,19.0615,19.0615,69400.0
2005-01-07 10:35:00,33.43,33.46,33.35,33.35,69200.0,19.0501,19.0672,19.0045,19.0045,69200.0
2005-01-07 10:40:00,33.38,33.38,33.33,33.34,69200.0,19.0216,19.0216,18.9931,18.9988,69200.0
2005-01-07 10:45:00,33.34,33.36,33.31,33.33,46200.0,18.9988,19.0102,18.9817,18.9931,46200.0
2005-01-07 10:50:00,33.34,33.34,33.31,33.33,21000.0,18.9988,18.9988,18.9817,18.9931,21000.0
2005-01-07 10:55:00,33.34,33.35,33.3,33.35,49200.0,18.9988,19.0045,18.976,19.0045,49200.0
2005-01-07 11:00:00,33.35,33.41,33.34,33.41,28400.0,19.0045,19.0387,18.9988,19.0387,28400.0
2005-01-07 11:05:00,33.42,33.45,33.41,33.43,29000.0,19.0444,19.0615,19.0387,19.0501,29000.0
2005-01-07 11:10:00,33.45,33.45,33.44,33.45,30800.0,19.0615,19.0615,19.0558,19.0615,30800.0
2005-01-07 11:15:00,33.45,33.46,33.44,33.44,35800.0,19.0615,19.0672,19.0558,19.0558,35800.0
2005-01-07 11:20:00,33.44,33.5,33.44,33.5,40600.0,19.0558,19.09,19.0558,19.09,40600.0
2005-01-07 11:25:00,33.5,33.6,33.5,33.59,64600.0,19.09,19.147,19.09,19.1413,64600.0
2005-01-07 11:30:00,33.59,33.66,33.59,33.65,30000.0,19.1413,19.1812,19.1413,19.1755,30000.0
2005-01-07 11:35:00,33.65,33.66,33.63,33.63,34000.0,19.1755,19.1812,19.1641,19.1641,34000.0
2005-01-07 11:40:00,33.63,33.66,33.59,33.66,18800.0,19.1641,19.1812,19.1413,19.1812,18800.0
2005-01-07 11:45:00,33.67,33.7,33.64,33.7,18400.0,19.1869,19.204,19.1698,19.204,18400.0
2005-01-07 11:50:00,33.7,33.71,33.65,33.69,32600.0,19.204,19.2097,19.1755,19.1983,32600.0
2005-01-07 11:55:00,33.68,33.7,33.63,33.7,19000.0,19.1926,19.204,19.1641,19.204,19000.0
2005-01-07 12:00:00,33.7,33.72,33.68,33.69,21000.0,19.204,19.2153,19.1926,19.1983,21000.0
2005-01-07 12:05:00,33.69,33.71,33.68,33.7,12000.0,19.1983,19.2097,19.1926,19.204,12000.0
2005-01-07 12:10:00,33.69,33.73,33.69,33.73,12200.0,19.1983,19.221,19.1983,19.221,12200.0
2005-01-07 12:15:00,33.73,33.76,33.66,33.7,24800.0,19.221,19.2381,19.1812,19.204,24800.0
2005-01-07 12:20:00,33.71,33.77,33.71,33.77,11400.0,19.2097,19.2438,19.2097,19.2438,11400.0
2005-01-07 12:25:00,33.78,33.82,33.78,33.82,17800.0,19.2495,19.2723,19.2495,19.2723,17800.0
2005-01-07 12:30:00,33.82,33.84,33.82,33.82,19600.0,19.2723,19.2837,19.2723,19.2723,19600.0
2005-01-07 12:35:00,33.83,33.88,33.8,33.8,24000.0,19.278,19.3065,19.2609,19.2609,24000.0
2005-01-07 12:40:00,33.8,33.82,33.77,33.79,19000.0,19.2609,19.2723,19.2438,19.2552,19000.0
2005-01-07 12:45:00,33.79,33.79,33.78,33.78,3400.0,19.2552,19.2552,19.2495,19.2495,3400.0
2005-01-07 12:50:00,33.79,33.8,33.77,33.8,6000.0,19.2552,19.2609,19.2438,19.2609,6000.0
2005-01-07 12:55:00,33.8,33.8,33.77,33.79,8000.0,19.2609,19.2609,19.2438,19.2552,8000.0
2005-01-07 13:00:00,33.79,33.83,33.78,33.83,16400.0,19.2552,19.278,19.2495,19.278,16400.0
2005-01-07 13:05:00,33.83,33.83,33.79,33.79,15000.0,19.278,19.278,19.2552,19.2552,15000.0
2005-01-07 13:10:00,33.79,33.79,33.74,33.74,17400.0,19.2552,19.2552,19.2267,19.2267,17400.0
2005-01-07 13:15:00,33.74,33.74,33.73,33.74,16400.0,19.2267,19.2267,19.221,19.2267,16400.0
2005-01-07 13:20:00,33.74,33.74,33.72,33.72,15200.0,19.2267,19.2267,19.2153,19.2153,15200.0
2005-01-07 13:25:00,33.72,33.72,33.69,33.71,16200.0,19.2153,19.2153,19.1983,19.2097,16200.0
2005-01-07 13:30:00,33.71,33.77,33.71,33.76,20000.0,19.2097,19.2438,19.2097,19.2381,20000.0
2005-01-07 13:35:00,33.76,33.76,33.71,33.71,17600.0,19.2381,19.2381,19.2097,19.2097,17600.0
2005-01-07 13:40:00,33.7,33.72,33.7,33.72,8200.0,19.204,19.2153,19.204,19.2153,8200.0
2005-01-07 13:45:00,33.72,33.72,33.69,33.7,10400.0,19.2153,19.2153,19.1983,19.204,10400.0
2005-01-07 13:50:00,33.69,33.71,33.69,33.69,20000.0,19.1983,19.2097,19.1983,19.1983,20000.0
2005-01-07 13:55:00,33.7,33.72,33.68,33.69,41800.0,19.204,19.2153,19.1926,19.1983,41800.0
2005-01-07 14:00:00,33.69,33.72,33.69,33.72,15200.0,19.1983,19.2153,19.1983,19.2153,15200.0
2005-01-07 14:05:00,33.72,33.73,33.67,33.67,15800.0,19.2153,19.221,19.1869,19.1869,15800.0
2005-01-07 14:10:00,33.67,33.67,33.62,33.63,16600.0,19.1869,19.1869,19.1584,19.1641,16600.0
2005-01-07 14:15:00,33.63,33.65,33.58,33.59,18200.0,19.1641,19.1755,19.1356,19.1413,18200.0
2005-01-07 14:20:00,33.59,33.62,33.59,33.62,7800.0,19.1413,19.1584,19.1413,19.1584,7800.0
2005-01-07 14:25:00,33.62,33.65,33.62,33.62,8800.0,19.1584,19.1755,19.1584,19.1584,8800.0
2005-01-07 14:30:00,33.63,33.67,33.59,33.59,19600.0,19.1641,19.1869,19.1413,19.1413,19600.0
2005-01-07 14:35:00,33.59,33.59,33.49,33.49,28200.0,19.1413,19.1413,19.0843,19.0843,28200.0
2005-01-07 14:40:00,33.49,33.6,33.49,33.57,24000.0,19.0843,19.147,19.0843,19.1299,24000.0
2005-01-07 14:45:00,33.56,33.59,33.52,33.55,19400.0,19.1242,19.1413,19.1014,19.1185,19400.0
2005-01-07 14:50:00,33.55,33.6,33.55,33.6,15600.0,19.1185,19.147,19.1185,19.147,15600.0
2005-01-07 14:55:00,33.6,33.64,33.6,33.63,13000.0,19.147,19.1698,19.147,19.1641,13000.0
2005-01-07 15:00:00,33.64,33.67,33.63,33.65,24000.0,19.1698,19.1869,19.1641,19.1755,24000.0
2005-01-07 15:05:00,33.65,33.67,33.64,33.64,33400.0,19.1755,19.1869,19.1698,19.1698,33400.0
2005-01-07 15:10:00,33.64,33.69,33.64,33.68,19200.0,19.1698,19.1983,19.1698,19.1926,19200.0
2005-01-07 15:15:00,33.67,33.69,33.63,33.65,19400.0,19.1869,19.1983,19.1641,19.1755,19400.0
2005-01-07 15:20:00,33.65,33.65,33.64,33.65,26000.0,19.1755,19.1755,19.1698,19.1755,26000.0
2005-01-07 15:25:00,33.63,33.65,33.62,33.65,19200.0,19.1641,19.1755,19.1584,19.1755,19200.0
2005-01-07 15:30:00,33.65,33.65,33.6,33.62,24800.0,19.1755,19.1755,19.147,19.1584,24800.0
2005-01-07 15:35:00,33.62,33.63,33.6,33.61,53200.0,19.1584,19.1641,19.147,19.1527,53200.0
2005-01-07 15:40:00,33.61,33.65,33.61,33.64,35400.0,19.1527,19.1755,19.1527,19.1698,35400.0
2005-01-07 15:45:00,33.64,33.64,33.6,33.62,28000.0,19.1698,19.1698,19.147,19.1584,28000.0
2005-01-07 15:50:00,33.62,33.63,33.55,33.56,36600.0,19.1584,19.1641,19.1185,19.1242,36600.0
2005-01-07 15:55:00,33.56,33.6,33.56,33.57,53200.0,19.1242,19.147,19.1242,19.1299,53200.0
2005-01-10 09:30:00,33.55,33.57,33.5,33.51,46200.0,19.1185,19.1299,19.09,19.0957,46200.0
2005-01-10 09:35:00,33.51,33.57,33.45,33.45,34800.0,19.0957,19.1299,19.0615,19.0615,34800.0
2005-01-10 09:40:00,33.45,33.47,33.43,33.44,49200.0,19.0615,19.0729,19.0501,19.0558,49200.0
2005-01-10 09:45:00,33.44,33.5,33.44,33.48,19800.0,19.0558,19.09,19.0558,19.0786,19800.0
2005-01-10 09:50:00,33.49,33.49,33.41,33.49,24800.0,19.0843,19.0843,19.0387,19.0843,24800.0
2005-01-10 09:55:00,33.49,33.57,33.48,33.57,27400.0,19.0843,19.1299,19.0786,19.1299,27400.0
2005-01-10 10:00:00,33.57,33.6,33.5,33.51,63400.0,19.1299,19.147,19.09,19.0957,63400.0
2005-01-10 10:05:00,33.51,33.54,33.5,33.51,21200.0,19.0957,19.1128,19.09,19.0957,21200.0
2005-01-10 10:10:00,33.51,33.51,33.45,33.45,51800.0,19.0957,19.0957,19.0615,19.0615,51800.0
2005-01-10 10:15:00,33.45,33.57,33.44,33.51,105600.0,19.0615,19.1299,19.0558,19.0957,105600.0
2005-01-10 10:20:00,33.49,33.54,33.49,33.51,42400.0,19.0843,19.1128,19.0843,19.0957,42400.0
2005-01-10 10:25:00,33.51,33.52,33.48,33.52,36800.0,19.0957,19.1014,19.0786,19.1014,36800.0
2005-01-10 10:30:00,33.52,33.54,33.5,33.52,44000.0,19.1014,19.1128,19.09,19.1014,44000.0
2005-01-10 10:35:00,33.52,33.52,33.49,33.52,8000.0,19.1014,19.1014,19.0843,19.1014,8000.0
2005-01-10 10:40:00,33.52,33.52,33.43,33.45,50200.0,19.1014,19.1014,19.0501,19.0615,50200.0
2005-01-10 10:45:00,33.46,33.46,33.41,33.42,24000.0,19.0672,19.0672,19.0387,19.0444,24000.0
2005-01-10 10:50:00,33.41,33.45,33.4,33.45,24800.0,19.0387,19.0615,19.033,19.0615,24800.0
2005-01-10 10:55:00,33.45,33.47,33.41,33.42,17400.0,19.0615,19.0729,19.0387,19.0444,17400.0
2005-01-10 11:00:00,33.42,33.42,33.4,33.41,21000.0,19.0444,19.0444,19.033,19.0387,21000.0
2005-01-10 11:05:00,33.41,33.43,33.4,33.42,34400.0,19.0387,19.0501,19.033,19.0444,34400.0
2005-01-10 11:10:00,33.42,33.43,33.37,33.38,46600.0,19.0444,19.0501,19.0159,19.0216,46600.0
2005-01-10 11:15:00,33.38,33.42,33.35,33.41,49200.0,19.0216,19.0444,19.0045,19.0387,49200.0
2005-01-10 11:20:00,33.4,33.41,33.38,33.4,24400.0,19.033,19.0387,19.0216,19.033,24400.0
2005-01-10 11:25:00,33.4,33.49,33.37,33.48,46200.0,19.033,19.0843,19.0159,19.0786,46200.0
2005-01-10 11:30:00,33.49,33.5,33.48,33.49,37000.0,19.0843,19.09,19.0786,19.0843,37000.0
2005-01-10 11:35:00,33.51,33.51,33.47,33.49,31000.0,19.0957,19.0957,19.0729,19.0843,31000.0
2005-01-10 11:40:00,33.49,33.51,33.45,33.5,61000.0,19.0843,19.0957,19.0615,19.09,61000.0
2005-01-10 11:45:00,33.5,33.5,33.47,33.49,14600.0,19.09,19.09,19.0729,19.0843,14600.0
2005-01-10 11:50:00,33.49,33.52,33.48,33.52,24800.0,19.0843,19.1014,19.0786,19.1014,24800.0
2005-01-10 11:55:00,33.52,33.52,33.51,33.52,24000.0,19.1014,19.1014,19.0957,19.1014,24000.0
2005-01-10 12:00:00,33.52,33.56,33.52,33.55,30800.0,19.1014,19.1242,19.1014,19.1185,30800.0
2005-01-10 12:05:00,33.56,33.6,33.56,33.58,22600.0,19.1242,19.147,19.1242,19.1356,22600.0
2005-01-10 12:10:00,33.58,33.59,33.55,33.59,24800.0,19.1356,19.1413,19.1185,19.1413,24800.0
2005-01-10 12:15:00,33.58,33.6,33.58,33.59,23600.0,19.1356,19.147,19.1356,19.1413,23600.0
2005-01-10 12:20:00,33.59,33.62,33.59,33.62,18400.0,19.1413,19.1584,19.1413,19.1584,18400.0
2005-01-10 12:25:00,33.63,33.64,33.6,33.62,23200.0,19.1641,19.1698,19.147,19.1584,23200.0
2005-01-10 12:30:00,33.62,33.65,33.62,33.65,39000.0,19.1584,19.1755,19.1584,19.1755,39000.0
2005-01-10 12:35:00,33.65,33.69,33.65,33.68,15200.0,19.1755,19.1983,19.1755,19.1926,15200.0
2005-01-10 12:40:00,33.67,33.69,33.65,33.66,30600.0,19.1869,19.1983,19.1755,19.1812,30600.0
2005-01-10 12:45:00,33.66,33.69,33.66,33.69,26800.0,19.1812,19.1983,19.1812,19.1983,26800.0
2005-01-10 12:50:00,33.69,33.71,33.65,33.68,36600.0,19.1983,19.2097,19.1755,19.1926,36600.0
2005-01-10 12:55:00,33.68,33.7,33.66,33.69,31000.0,19.1926,19.204,19.1812,19.1983,31000.0
2005-01-10 13:00:00,33.69,33.7,33.67,33.67,42000.0,19.1983,19.204,19.1869,19.1869,42000.0
2005-01-10 13:05:00,33.67,33.7,33.67,33.69,11600.0,19.1869,19.204,19.1869,19.1983,11600.0
2005-01-10 13:10:00,33.7,33.74,33.7,33.74,17800.0,19.204,19.2267,19.204,19.2267,17800.0
2005-01-10 13:15:00,33.74,33.77,33.74,33.76,41000.0,19.2267,19.2438,19.2267,19.2381,41000.0
2005-01-10 13:20:00,33.76,33.78,33.73,33.74,27200.0,19.2381,19.2495,19.221,19.2267,27200.0
2005-01-10 13:25:00,33.74,33.77,33.74,33.76,14200.0,19.2267,19.2438,19.2267,19.2381,14200.0
2005-01-10 13:30:00,33.76,33.77,33.75,33.77,21800.0,19.2381,19.2438,19.2324,19.2438,21800.0
2005-01-10 13:35:00,33.77,33.79,33.77,33.77,17800.0,19.2438,19.2552,19.2438,19.2438,17800.0
2005-01-10 13:40:00,33.77,33.78,33.77,33.77,18200.0,19.2438,19.2495,19.2438,19.2438,18200.0
2005-01-10 13:45:00,33.77,33.8,33.77,33.77,11000.0,19.2438,19.2609,19.2438,19.2438,11000.0
2005-01-10 13:50:00,33.77,33.78,33.76,33.77,23800.0,19.2438,19.2495,19.2381,19.2438,23800.0
2005-01-10 13:55:00,33.77,33.78,33.76,33.77,15200.0,19.2438,19.2495,19.2381,19.2438,15200.0
2005-01-10 14:00:00,33.76,33.77,33.76,33.76,21800.0,19.2381,19.2438,19.2381,19.2381,21800.0
2005-01-10 14:05:00,33.76,33.76,33.74,33.74,24400.0,19.2381,19.2381,19.2267,19.2267,24400.0
2005-01-10 14:10:00,33.74,33.75,33.71,33.75,30400.0,19.2267,19.2324,19.2097,19.2324,30400.0
2005-01-10 14:15:00,33.75,33.78,33.73,33.77,31600.0,19.2324,19.2495,19.221,19.2438,31600.0
2005-01-10 14:20:00,33.77,33.82,33.77,33.82,50400.0,19.2438,19.2723,19.2438,19.2723,50400.0
2005-01-10 14:25:00,33.82,33.84,33.82,33.83,16400.0,19.2723,19.2837,19.2723,19.278,16400.0
2005-01-10 14:30:00,33.83,33.83,33.81,33.82,28400.0,19.278,19.278,19.2666,19.2723,28400.0
2005-01-10 14:35:00,33.82,33.83,33.79,33.8,16200.0,19.2723,19.278,19.2552,19.2609,16200.0
2005-01-10 14:40:00,33.8,33.8,33.77,33.78,15600.0,19.2609,19.2609,19.2438,19.2495,15600.0
2005-01-10 14:45:00,33.78,33.78,33.74,33.74,18800.0,19.2495,19.2495,19.2267,19.2267,18800.0
2005-01-10 14:50:00,33.74,33.74,33.74,33.74,22000.0,19.2267,19.2267,19.2267,19.2267,22000.0
2005-01-10 14:55:00,33.74,33.74,33.72,33.73,13400.0,19.2267,19.2267,19.2153,19.221,13400.0
2005-01-10 15:00:00,33.73,33.77,33.73,33.76,19400.0,19.221,19.2438,19.221,19.2381,19400.0
2005-01-10 15:05:00,33.76,33.77,33.74,33.75,22400.0,19.2381,19.2438,19.2267,19.2324,22400.0
2005-01-10 15:10:00,33.74,33.76,33.74,33.75,19200.0,19.2267,19.2381,19.2267,19.2324,19200.0
2005-01-10 15:15:00,33.75,33.76,33.68,33.69,29400.0,19.2324,19.2381,19.1926,19.1983,29400.0
2005-01-10 15:20:00,33.69,33.7,33.62,33.63,32400.0,19.1983,19.204,19.1584,19.1641,32400.0
2005-01-10 15:25:00,33.63,33.67,33.62,33.62,19000.0,19.1641,19.1869,19.1584,19.1584,19000.0
2005-01-10 15:30:00,33.62,33.62,33.56,33.58,44200.0,19.1584,19.1584,19.1242,19.1356,44200.0
2005-01-10 15:35:00,33.58,33.62,33.58,33.6,30400.0,19.1356,19.1584,19.1356,19.147,30400.0
2005-01-10 15:40:00,33.6,33.64,33.6,33.63,25200.0,19.147,19.1698,19.147,19.1641,25200.0
2005-01-10 15:45:00,33.63,33.63,33.56,33.56,25800.0,19.1641,19.1641,19.1242,19.1242,25800.0
2005-01-10 15:50:00,33.57,33.6,33.56,33.59,25800.0,19.1299,19.147,19.1242,19.1413,25800.0
2005-01-10 15:55:00,33.59,33.63,33.59,33.62,32000.0,19.1413,19.1641,19.1413,19.1584,32000.0
2005-01-11 09:35:00,34.0,34.1,33.99,34.1,260800.0,19.3749,19.4319,19.3692,19.4319,260800.0
2005-01-11 09:40:00,34.15,34.2,34.0,34.0,61400.0,19.4604,19.4889,19.3749,19.3749,61400.0
2005-01-11 09:45:00,34.01,34.05,33.96,34.04,108600.0,19.3806,19.4034,19.3521,19.3977,108600.0
2005-01-11 09:50:00,34.03,34.07,33.97,34.07,64200.0,19.392,19.4148,19.3578,19.4148,64200.0
2005-01-11 09:55:00,34.07,34.12,34.05,34.12,95800.0,19.4148,19.4433,19.4034,19.4433,95800.0
2005-01-11 10:00:00,34.1,34.1,33.97,33.97,77000.0,19.4319,19.4319,19.3578,19.3578,77000.0
2005-01-11 10:05:00,33.97,34.01,33.96,33.99,125000.0,19.3578,19.3806,19.3521,19.3692,125000.0
2005-01-11 10:10:00,34.01,34.05,33.95,33.95,121200.0,19.3806,19.4034,19.3464,19.3464,121200.0
2005-01-11 10:15:00,33.95,33.98,33.93,33.96,86200.0,19.3464,19.3635,19.335,19.3521,86200.0
2005-01-11 10:20:00,33.95,34.08,33.95,34.07,47400.0,19.3464,19.4205,19.3464,19.4148,47400.0
2005-01-11 10:25:00,34.07,34.07,34.0,34.05,55000.0,19.4148,19.4148,19.3749,19.4034,55000.0
2005-01-11 10:30:00,34.05,34.05,34.01,34.01,60000.0,19.4034,19.4034,19.3806,19.3806,60000.0
2005-01-11 10:35:00,34.01,34.02,33.96,33.97,87000.0,19.3806,19.3863,19.3521,19.3578,87000.0
2005-01-11 10:40:00,33.97,34.0,33.95,33.95,54200.0,19.3578,19.3749,19.3464,19.3464,54200.0
2005-01-11 10:45:00,33.95,33.97,33.93,33.93,44000.0,19.3464,19.3578,19.335,19.335,44000.0
2005-01-11 10:50:00,33.93,33.94,33.9,33.94,64000.0,19.335,19.3407,19.3179,19.3407,64000.0
2005-01-11 10:55:00,33.93,33.96,33.91,33.96,39200.0,19.335,19.3521,19.3236,19.3521,39200.0
2005-01-11 11:00:00,33.96,33.99,33.96,33.98,25600.0,19.3521,19.3692,19.3521,19.3635,25600.0
2005-01-11 11:05:00,33.97,33.99,33.97,33.99,38800.0,19.3578,19.3692,19.3578,19.3692,38800.0
2005-01-11 11:10:00,33.98,34.02,33.97,33.97,49000.0,19.3635,19.3863,19.3578,19.3578,49000.0
2005-01-11 11:15:00,33.97,33.97,33.92,33.95,41400.0,19.3578,19.3578,19.3293,19.3464,41400.0
2005-01-11 11:20:00,33.96,33.97,33.94,33.96,19600.0,19.3521,19.3578,19.3407,19.3521,19600.0
2005-01-11 11:25:00,33.96,34.0,33.96,34.0,32600.0,19.3521,19.3749,19.3521,19.3749,32600.0
2005-01-11 11:30:00,34.0,34.0,33.97,33.99,15600.0,19.3749,19.3749,19.3578,19.3692,15600.0
2005-01-11 11:35:00,33.99,34.02,33.99,34.01,19200.0,19.3692,19.3863,19.3692,19.3806,19200.0
2005-01-11 11:40:00,34.01,34.1,33.99,34.1,28600.0,19.3806,19.4319,19.3692,19.4319,28600.0
2005-01-11 11:45:00,34.09,34.13,34.08,34.12,42800.0,19.4262,19.449,19.4205,19.4433,42800.0
2005-01-11 11:50:00,34.12,34.17,34.09,34.12,62200.0,19.4433,19.4718,19.4262,19.4433,62200.0
2005-01-11 11:55:00,34.12,34.16,34.12,34.16,17400.0,19.4433,19.4661,19.4433,19.4661,17400.0
2005-01-11 12:00:00,34.16,34.16,34.13,34.13,31000.0,19.4661,19.4661,19.449,19.449,31000.0
2005-01-11 12:05:00,34.13,34.14,34.12,34.13,40000.0,19.449,19.4547,19.4433,19.449,40000.0
2005-01-11 12:10:00,34.13,34.15,34.12,34.13,56800.0,19.449,19.4604,19.4433,19.449,56800.0
2005-01-11 12:15:00,34.13,34.13,33.99,34.04,56800.0,19.449,19.449,19.3692,19.3977,56800.0
2005-01-11 12:20:00,34.04,34.08,34.03,34.07,44200.0,19.3977,19.4205,19.392,19.4148,44200.0
2005-01-11 12:25:00,34.07,34.13,34.07,34.11,47600.0,19.4148,19.449,19.4148,19.4376,47600.0
2005-01-11 12:30:00,34.1,34.19,34.08,34.19,60200.0,19.4319,19.4832,19.4205,19.4832,60200.0
2005-01-11 12:35:00,34.18,34.18,34.13,34.16,25600.0,19.4775,19.4775,19.449,19.4661,25600.0
2005-01-11 12:40:00,34.17,34.18,34.15,34.16,35400.0,19.4718,19.4775,19.4604,19.4661,35400.0
2005-01-11 12:45:00,34.17,34.2,34.15,34.15,28600.0,19.4718,19.4889,19.4604,19.4604,28600.0
2005-01-11 12:50:00,34.15,34.24,34.15,34.24,57400.0,19.4604,19.5117,19.4604,19.5117,57400.0
2005-01-11 12:55:00,34.23,34.24,34.23,34.24,28200.0,19.506,19.5117,19.506,19.5117,28200.0
2005-01-11 13:00:00,34.24,34.24,34.15,34.2,46600.0,19.5117,19.5117,19.4604,19.4889,46600.0
2005-01-11 13:05:00,34.2,34.22,34.18,34.18,27000.0,19.4889,19.5003,19.4775,19.4775,27000.0
2005-01-11 13:10:00,34.18,34.21,34.18,34.21,55400.0,19.4775,19.4946,19.4775,19.4946,55400.0
2005-01-11 13:15:00,34.21,34.22,34.19,34.19,40400.0,19.4946,19.5003,19.4832,19.4832,40400.0
2005-01-11 13:20:00,34.19,34.23,34.19,34.23,71200.0,19.4832,19.506,19.4832,19.506,71200.0
2005-01-11 13:25:00,34.23,34.23,34.22,34.22,25400.0,19.506,19.506,19.5003,19.5003,25400.0
2005-01-11 13:30:00,34.22,34.23,34.2,34.2,35400.0,19.5003,19.506,19.4889,19.4889,35400.0
2005-01-11 13:35:00,34.2,34.2,34.18,34.18,174000.0,19.4889,19.4889,19.4775,19.4775,174000.0
2005-01-11 13:40:00,34.18,34.19,34.16,34.18,44600.0,19.4775,19.4832,19.4661,19.4775,44600.0
2005-01-11 13:45:00,34.17,34.17,34.15,34.17,32800.0,19.4718,19.4718,19.4604,19.4718,32800.0
2005-01-11 13:50:00,34.17,34.26,34.16,34.26,40600.0,19.4718,19.5231,19.4661,19.5231,40600.0
2005-01-11 13:55:00,34.26,34.27,34.24,34.26,19200.0,19.5231,19.5288,19.5117,19.5231,19200.0
2005-01-11 14:00:00,34.26,34.3,34.26,34.29,44800.0,19.5231,19.5459,19.5231,19.5402,44800.0
2005-01-11 14:05:00,34.29,34.3,34.28,34.3,61400.0,19.5402,19.5459,19.5345,19.5459,61400.0
2005-01-11 14:10:00,34.3,34.34,34.28,34.29,63000.0,19.5459,19.5687,19.5345,19.5402,63000.0
2005-01-11 14:15:00,34.29,34.3,34.26,34.27,33600.0,19.5402,19.5459,19.5231,19.5288,33600.0
2005-01-11 14:20:00,34.27,34.29,34.25,34.29,50400.0,19.5288,19.5402,19.5174,19.5402,50400.0
2005-01-11 14:25:00,34.29,34.33,34.29,34.31,42600.0,19.5402,19.563,19.5402,19.5516,42600.0
2005-01-11 14:30:00,34.31,34.31,34.24,34.24,27000.0,19.5516,19.5516,19.5117,19.5117,27000.0
2005-01-11 14:35:00,34.25,34.3,34.24,34.3,37600.0,19.5174,19.5459,19.5117,19.5459,37600.0
2005-01-11 14:40:00,34.3,34.33,34.28,34.28,38600.0,19.5459,19.563,19.5345,19.5345,38600.0
2005-01-11 14:45:00,34.28,34.28,34.22,34.22,48600.0,19.5345,19.5345,19.5003,19.5003,48600.0
2005-01-11 14:50:00,34.22,34.22,34.18,34.18,48200.0,19.5003,19.5003,19.4775,19.4775,48200.0
2005-01-11 14:55:00,34.18,34.2,34.15,34.18,68600.0,19.4775,19.4889,19.4604,19.4775,68600.0
2005-01-11 15:00:00,34.18,34.18,34.15,34.15,44400.0,19.4775,19.4775,19.4604,19.4604,44400.0
2005-01-11 15:05:00,34.15,34.18,34.15,34.18,108000.0,19.4604,19.4775,19.4604,19.4775,108000.0
2005-01-11 15:10:00,34.18,34.21,34.18,34.21,64400.0,19.4775,19.4946,19.4775,19.4946,64400.0
2005-01-11 15:15:00,34.21,34.21,34.2,34.21,56800.0,19.4946,19.4946,19.4889,19.4946,56800.0
2005-01-11 15:20:00,34.22,34.22,34.19,34.2,67200.0,19.5003,19.5003,19.4832,19.4889,67200.0
2005-01-11 15:25:00,34.19,34.19,34.15,34.17,52000.0,19.4832,19.4832,19.4604,19.4718,52000.0
2005-01-11 15:30:00,34.18,34.23,34.18,34.21,65600.0,19.4775,19.506,19.4775,19.4946,65600.0
2005-01-11 15:35:00,34.2,34.23,34.19,34.21,48200.0,19.4889,19.506,19.4832,19.4946,48200.0
2005-01-11 15:40:00,34.21,34.22,34.21,34.22,54000.0,19.4946,19.5003,19.4946,19.5003,54000.0
2005-01-11 15:45:00,34.22,34.23,34.15,34.15,87400.0,19.5003,19.506,19.4604,19.4604,87400.0
2005-01-11 15:50:00,34.13,34.15,33.99,34.0,143800.0,19.449,19.4604,19.3692,19.3749,143800.0
2005-01-11 15:55:00,34.01,34.01,33.95,33.95,208800.0,19.3806,19.3806,19.3464,19.3464,208800.0
2005-01-12 09:30:00,33.85,33.89,33.85,33.88,72200.0,19.2894,19.3122,19.2894,19.3065,72200.0
2005-01-12 09:35:00,33.88,33.9,33.85,33.87,64800.0,19.3065,19.3179,19.2894,19.3008,64800.0
2005-01-12 09:40:00,33.87,33.89,33.85,33.86,51200.0,19.3008,19.3122,19.2894,19.2951,51200.0
2005-01-12 09:45:00,33.86,33.86,33.71,33.71,50400.0,19.2951,19.2951,19.2097,19.2097,50400.0
2005-01-12 09:50:00,33.71,33.71,33.63,33.63,58400.0,19.2097,19.2097,19.1641,19.1641,58400.0
2005-01-12 09:55:00,33.63,33.68,33.61,33.61,44000.0,19.1641,19.1926,19.1527,19.1527,44000.0
2005-01-12 10:00:00,33.6,33.6,33.56,33.6,91000.0,19.147,19.147,19.1242,19.147,91000.0
2005-01-12 10:05:00,33.6,33.62,33.56,33.57,55000.0,19.147,19.1584,19.1242,19.1299,55000.0
2005-01-12 10:10:00,33.57,33.58,33.56,33.56,22800.0,19.1299,19.1356,19.1242,19.1242,22800.0
2005-01-12 10:15:00,33.56,33.56,33.46,33.46,66600.0,19.1242,19.1242,19.0672,19.0672,66600.0
2005-01-12 10:20:00,33.44,33.46,33.35,33.38,61800.0,19.0558,19.0672,19.0045,19.0216,61800.0
2005-01-12 10:25:00,33.39,33.46,33.39,33.44,34200.0,19.0273,19.0672,19.0273,19.0558,34200.0
2005-01-12 10:30:00,33.43,33.48,33.41,33.48,48200.0,19.0501,19.0786,19.0387,19.0786,48200.0
2005-01-12 10:35:00,33.52,33.52,33.41,33.42,54200.0,19.1014,19.1014,19.0387,19.0444,54200.0
2005-01-12 10:40:00,33.41,33.42,33.35,33.37,36200.0,19.0387,19.0444,19.0045,19.0159,36200.0
2005-01-12 10:45:00,33.37,33.38,33.35,33.37,42800.0,19.0159,19.0216,19.0045,19.0159,42800.0
2005-01-12 10:50:00,33.37,33.37,33.24,33.24,66200.0,19.0159,19.0159,18.9418,18.9418,66200.0
2005-01-12 10:55:00,33.24,33.27,33.21,33.24,62600.0,18.9418,18.9589,18.9247,18.9418,62600.0
2005-01-12 11:00:00,33.23,33.24,33.21,33.22,53200.0,18.9361,18.9418,18.9247,18.9304,53200.0
2005-01-12 11:05:00,33.22,33.24,33.19,33.2,112000.0,18.9304,18.9418,18.9133,18.919,112000.0
2005-01-12 11:10:00,33.22,33.23,33.2,33.23,33400.0,18.9304,18.9361,18.919,18.9361,33400.0
2005-01-12 11:15:00,33.22,33.23,33.21,33.22,42200.0,18.9304,18.9361,18.9247,18.9304,42200.0
2005-01-12 11:20:00,33.21,33.21,33.15,33.17,61600.0,18.9247,18.9247,18.8905,18.9019,61600.0
2005-01-12 11:25:00,33.17,33.23,33.17,33.23,53800.0,18.9019,18.9361,18.9019,18.9361,53800.0
2005-01-12 11:30:00,33.23,33.31,33.23,33.31,72000.0,18.9361,18.9817,18.9361,18.9817,72000.0
2005-01-12 11:35:00,33.31,33.4,33.29,33.4,43400.0,18.9817,19.033,18.9703,19.033,43400.0
2005-01-12 11:40:00,33.4,33.4,33.38,33.39,13200.0,19.033,19.033,19.0216,19.0273,13200.0
2005-01-12 11:45:00,33.39,33.47,33.39,33.44,23000.0,19.0273,19.0729,19.0273,19.0558,23000.0
2005-01-12 11:50:00,33.44,33.5,33.44,33.48,23600.0,19.0558,19.09,19.0558,19.0786,23600.0
2005-01-12 11:55:00,33.47,33.47,33.44,33.45,26200.0,19.0729,19.0729,19.0558,19.0615,26200.0
2005-01-12 12:00:00,33.46,33.49,33.44,33.49,27600.0,19.0672,19.0843,19.0558,19.0843,27600.0
2005-01-12 12:05:00,33.49,33.51,33.48,33.48,35800.0,19.0843,19.0957,19.0786,19.0786,35800.0
2005-01-12 12:10:00,33.48,33.58,33.48,33.57,48000.0,19.0786,19.1356,19.0786,19.1299,48000.0
2005-01-12 12:15:00,33.56,33.59,33.56,33.57,31200.0,19.1242,19.1413,19.1242,19.1299,31200.0
2005-01-12 12:20:00,33.56,33.59,33.54,33.59,12400.0,19.1242,19.1413,19.1128,19.1413,12400.0
2005-01-12 12:25:00,33.59,33.63,33.59,33.63,16200.0,19.1413,19.1641,19.1413,19.1641,16200.0
2005-01-12 12:30:00,33.6,33.63,33.6,33.62,37600.0,19.147,19.1641,19.147,19.1584,37600.0
2005-01-12 12:35:00,33.62,33.63,33.59,33.6,21200.0,19.1584,19.1641,19.1413,19.147,21200.0
2005-01-12 12:40:00,33.6,33.61,33.59,33.59,15000.0,19.147,19.1527,19.1413,19.1413,15000.0
2005-01-12 12:45:00,33.59,33.6,33.56,33.57,12200.0,19.1413,19.147,19.1242,19.1299,12200.0
2005-01-12 12:50:00,33.57,33.6,33.57,33.6,10600.0,19.1299,19.147,19.1299,19.147,10600.0
2005-01-12 12:55:00,33.6,33.6,33.57,33.57,37400.0,19.147,19.147,19.1299,19.1299,37400.0
2005-01-12 13:00:00,33.57,33.59,33.57,33.58,13200.0,19.1299,19.1413,19.1299,19.1356,13200.0
2005-01-12 13:05:00,33.58,33.59,33.57,33.57,23200.0,19.1356,19.1413,19.1299,19.1299,23200.0
2005-01-12 13:10:00,33.57,33.58,33.57,33.57,40400.0,19.1299,19.1356,19.1299,19.1299,40400.0
2005-01-12 13:15:00,33.57,33.58,33.57,33.58,17400.0,19.1299,19.1356,19.1299,19.1356,17400.0
2005-01-12 13:20:00,33.58,33.58,33.56,33.57,36400.0,19.1356,19.1356,19.1242,19.1299,36400.0
2005-01-12 13:25:00,33.57,33.57,33.54,33.54,19400.0,19.1299,19.1299,19.1128,19.1128,19400.0
2005-01-12 13:30:00,33.52,33.52,33.45,33.47,50000.0,19.1014,19.1014,19.0615,19.0729,50000.0
2005-01-12 13:35:00,33.48,33.49,33.47,33.49,27200.0,19.0786,19.0843,19.0729,19.0843,27200.0
2005-01-12 13:40:00,33.5,33.55,33.5,33.55,20000.0,19.09,19.1185,19.09,19.1185,20000.0
2005-01-12 13:45:00,33.56,33.56,33.52,33.52,24000.0,19.1242,19.1242,19.1014,19.1014,24000.0
2005-01-12 13:50:00,33.51,33.52,33.48,33.49,28200.0,19.0957,19.1014,19.0786,19.0843,28200.0
2005-01-12 13:55:00,33.49,33.54,33.48,33.5,33200.0,19.0843,19.1128,19.0786,19.09,33200.0
2005-01-12 14:00:00,33.48,33.56,33.48,33.54,59200.0,19.0786,19.1242,19.0786,19.1128,59200.0
2005-01-12 14:05:00,33.54,33.57,33.52,33.57,27200.0,19.1128,19.1299,19.1014,19.1299,27200.0
2005-01-12 14:10:00,33.57,33.6,33.53,33.53,35400.0,19.1299,19.147,19.1071,19.1071,35400.0
2005-01-12 14:15:00,33.54,33.63,33.53,33.63,27200.0,19.1128,19.1641,19.1071,19.1641,27200.0
2005-01-12 14:20:00,33.63,33.64,33.63,33.63,25200.0,19.1641,19.1698,19.1641,19.1641,25200.0
2005-01-12 14:25:00,33.63,33.64,33.57,33.57,33800.0,19.1641,19.1698,19.1299,19.1299,33800.0
2005-01-12 14:30:00,33.57,33.6,33.54,33.6,18400.0,19.1299,19.147,19.1128,19.147,18400.0
2005-01-12 14:35:00,33.59,33.6,33.58,33.59,33800.0,19.1413,19.147,19.1356,19.1413,33800.0
2005-01-12 14:40:00,33.59,33.6,33.58,33.6,31000.0,19.1413,19.147,19.1356,19.147,31000.0
2005-01-12 14:45:00,33.61,33.61,33.57,33.58,20400.0,19.1527,19.1527,19.1299,19.1356,20400.0
2005-01-12 14:50:00,33.57,33.6,33.56,33.6,38200.0,19.1299,19.147,19.1242,19.147,38200.0
2005-01-12 14:55:00,33.6,33.62,33.58,33.59,40800.0,19.147,19.1584,19.1356,19.1413,40800.0
2005-01-12 15:00:00,33.59,33.59,33.55,33.58,33000.0,19.1413,19.1413,19.1185,19.1356,33000.0
2005-01-12 15:05:00,33.59,33.66,33.59,33.65,30600.0,19.1413,19.1812,19.1413,19.1755,30600.0
2005-01-12 15:10:00,33.65,33.65,33.58,33.6,39000.0,19.1755,19.1755,19.1356,19.147,39000.0
2005-01-12 15:15:00,33.61,33.67,33.61,33.63,35000.0,19.1527,19.1869,19.1527,19.1641,35000.0
2005-01-12 15:20:00,33.65,33.68,33.63,33.68,43600.0,19.1755,19.1926,19.1641,19.1926,43600.0
2005-01-12 15:25:00,33.68,33.7,33.67,33.7,35800.0,19.1926,19.204,19.1869,19.204,35800.0
2005-01-12 15:30:00,33.7,33.74,33.69,33.74,52600.0,19.204,19.2267,19.1983,19.2267,52600.0
2005-01-12 15:35:00,33.74,33.8,33.73,33.79,54800.0,19.2267,19.2609,19.221,19.2552,54800.0
2005-01-12 15:40:00,33.79,33.81,33.76,33.81,49600.0,19.2552,19.2666,19.2381,19.2666,49600.0
2005-01-12 15:45:00,33.82,33.83,33.77,33.79,54000.0,19.2723,19.278,19.2438,19.2552,54000.0
2005-01-12 15:50:00,33.77,33.8,33.76,33.77,68400.0,19.2438,19.2609,19.2381,19.2438,68400.0
2005-01-12 15:55:00,33.77,33.82,33.77,33.82,91800.0,19.2438,19.2723,19.2438,19.2723,91800.0
2005-01-13 09:30:00,33.81,33.81,33.65,33.65,45400.0,19.2666,19.2666,19.1755,19.1755,45400.0
2005-01-13 09:35:00,33.66,33.66,33.57,33.59,44800.0,19.1812,19.1812,19.1299,19.1413,44800.0
2005-01-13 09:40:00,33.58,33.63,33.52,33.55,31200.0,19.1356,19.1641,19.1014,19.1185,31200.0
2005-01-13 09:45:00,33.52,33.55,33.49,33.5,19400.0,19.1014,19.1185,19.0843,19.09,19400.0
2005-01-13 09:50:00,33.51,33.55,33.48,33.49,9600.0,19.0957,19.1185,19.0786,19.0843,9600.0
2005-01-13 09:55:00,33.51,33.57,33.51,33.57,8800.0,19.0957,19.1299,19.0957,19.1299,8800.0
2005-01-13 10:00:00,33.57,33.63,33.55,33.62,29600.0,19.1299,19.1641,19.1185,19.1584,29600.0
2005-01-13 10:05:00,33.63,33.63,33.6,33.61,18800.0,19.1641,19.1641,19.147,19.1527,18800.0
2005-01-13 10:10:00,33.61,33.63,33.58,33.58,17000.0,19.1527,19.1641,19.1356,19.1356,17000.0
2005-01-13 10:15:00,33.58,33.62,33.58,33.6,15000.0,19.1356,19.1584,19.1356,19.147,15000.0
2005-01-13 10:20:00,33.63,33.71,33.63,33.67,32800.0,19.1641,19.2097,19.1641,19.1869,32800.0
2005-01-13 10:25:00,33.67,33.71,33.66,33.7,29000.0,19.1869,19.2097,19.1812,19.204,29000.0
2005-01-13 10:30:00,33.69,33.7,33.63,33.67,17800.0,19.1983,19.204,19.1641,19.1869,17800.0
2005-01-13 10:35:00,33.67,33.69,33.63,33.63,29600.0,19.1869,19.1983,19.1641,19.1641,29600.0
2005-01-13 10:40:00,33.63,33.63,33.54,33.54,17800.0,19.1641,19.1641,19.1128,19.1128,17800.0
2005-01-13 10:45:00,33.55,33.58,33.55,33.57,14400.0,19.1185,19.1356,19.1185,19.1299,14400.0
2005-01-13 10:50:00,33.57,33.63,33.57,33.58,22000.0,19.1299,19.1641,19.1299,19.1356,22000.0
2005-01-13 10:55:00,33.58,33.6,33.57,33.6,17200.0,19.1356,19.147,19.1299,19.147,17200.0
2005-01-13 11:00:00,33.6,33.68,33.59,33.68,36000.0,19.147,19.1926,19.1413,19.1926,36000.0
2005-01-13 11:05:00,33.68,33.73,33.68,33.7,39600.0,19.1926,19.221,19.1926,19.204,39600.0
2005-01-13 11:10:00,33.7,33.71,33.68,33.68,14800.0,19.204,19.2097,19.1926,19.1926,14800.0
2005-01-13 11:15:00,33.68,33.72,33.68,33.72,13000.0,19.1926,19.2153,19.1926,19.2153,13000.0
2005-01-13 11:20:00,33.72,33.72,33.7,33.72,13200.0,19.2153,19.2153,19.204,19.2153,13200.0
2005-01-13 11:25:00,33.72,33.73,33.72,33.72,9200.0,19.2153,19.221,19.2153,19.2153,9200.0
2005-01-13 11:30:00,33.72,33.72,33.64,33.65,14800.0,19.2153,19.2153,19.1698,19.1755,14800.0
2005-01-13 11:35:00,33.65,33.66,33.63,33.63,16600.0,19.1755,19.1812,19.1641,19.1641,16600.0
2005-01-13 11:40:00,33.63,33.63,33.59,33.6,12800.0,19.1641,19.1641,19.1413,19.147,12800.0
2005-01-13 11:45:00,33.6,33.6,33.56,33.57,23200.0,19.147,19.147,19.1242,19.1299,23200.0
2005-01-13 11:50:00,33.56,33.57,33.52,33.54,11400.0,19.1242,19.1299,19.1014,19.1128,11400.0
2005-01-13 11:55:00,33.54,33.55,33.51,33.52,21800.0,19.1128,19.1185,19.0957,19.1014,21800.0
2005-01-13 12:00:00,33.52,33.56,33.52,33.56,16600.0,19.1014,19.1242,19.1014,19.1242,16600.0
2005-01-13 12:05:00,33.56,33.57,33.54,33.56,11600.0,19.1242,19.1299,19.1128,19.1242,11600.0
2005-01-13 12:10:00,33.56,33.57,33.54,33.57,12800.0,19.1242,19.1299,19.1128,19.1299,12800.0
2005-01-13 12:15:00,33.58,33.6,33.58,33.6,5800.0,19.1356,19.147,19.1356,19.147,5800.0
2005-01-13 12:20:00,33.59,33.59,33.56,33.57,12000.0,19.1413,19.1413,19.1242,19.1299,12000.0
2005-01-13 12:25:00,33.57,33.59,33.57,33.58,3200.0,19.1299,19.1413,19.1299,19.1356,3200.0
2005-01-13 12:30:00,33.58,33.6,33.58,33.6,13200.0,19.1356,19.147,19.1356,19.147,13200.0
2005-01-13 12:35:00,33.6,33.6,33.58,33.59,8200.0,19.147,19.147,19.1356,19.1413,8200.0
2005-01-13 12:40:00,33.59,33.6,33.58,33.59,8800.0,19.1413,19.147,19.1356,19.1413,8800.0
2005-01-13 12:45:00,33.59,33.6,33.59,33.6,4800.0,19.1413,19.147,19.1413,19.147,4800.0
2005-01-13 12:50:00,33.6,33.61,33.59,33.59,22000.0,19.147,19.1527,19.1413,19.1413,22000.0
2005-01-13 12:55:00,33.6,33.63,33.59,33.63,13000.0,19.147,19.1641,19.1413,19.1641,13000.0
2005-01-13 13:00:00,33.63,33.66,33.63,33.63,15600.0,19.1641,19.1812,19.1641,19.1641,15600.0
2005-01-13 13:05:00,33.63,33.63,33.6,33.6,19000.0,19.1641,19.1641,19.147,19.147,19000.0
2005-01-13 13:10:00,33.6,33.6,33.59,33.59,5800.0,19.147,19.147,19.1413,19.1413,5800.0
2005-01-13 13:15:00,33.58,33.59,33.55,33.58,29000.0,19.1356,19.1413,19.1185,19.1356,29000.0
2005-01-13 13:20:00,33.57,33.6,33.56,33.58,25800.0,19.1299,19.147,19.1242,19.1356,25800.0
2005-01-13 13:25:00,33.58,33.58,33.52,33.53,27000.0,19.1356,19.1356,19.1014,19.1071,27000.0
2005-01-13 13:30:00,33.53,33.55,33.52,33.55,18400.0,19.1071,19.1185,19.1014,19.1185,18400.0
2005-01-13 13:35:00,33.56,33.59,33.56,33.59,5400.0,19.1242,19.1413,19.1242,19.1413,5400.0
2005-01-13 13:40:00,33.59,33.6,33.59,33.6,7000.0,19.1413,19.147,19.1413,19.147,7000.0
2005-01-13 13:45:00,33.6,33.65,33.6,33.65,9800.0,19.147,19.1755,19.147,19.1755,9800.0
2005-01-13 13:50:00,33.65,33.67,33.65,33.66,16600.0,19.1755,19.1869,19.1755,19.1812,16600.0
2005-01-13 13:55:00,33.67,33.71,33.66,33.71,20600.0,19.1869,19.2097,19.1812,19.2097,20600.0
2005-01-13 14:00:00,33.71,33.74,33.71,33.73,24200.0,19.2097,19.2267,19.2097,19.221,24200.0
2005-01-13 14:05:00,33.73,33.73,33.7,33.71,28400.0,19.221,19.221,19.204,19.2097,28400.0
2005-01-13 14:10:00,33.72,33.72,33.67,33.71,15400.0,19.2153,19.2153,19.1869,19.2097,15400.0
2005-01-13 14:15:00,33.71,33.72,33.7,33.72,8200.0,19.2097,19.2153,19.204,19.2153,8200.0
2005-01-13 14:20:00,33.72,33.73,33.71,33.73,10600.0,19.2153,19.221,19.2097,19.221,10600.0
2005-01-13 14:25:00,33.72,33.73,33.72,33.73,7000.0,19.2153,19.221,19.2153,19.221,7000.0
2005-01-13 14:30:00,33.74,33.74,33.69,33.69,23800.0,19.2267,19.2267,19.1983,19.1983,23800.0
2005-01-13 14:35:00,33.69,33.69,33.66,33.69,25400.0,19.1983,19.1983,19.1812,19.1983,25400.0
2005-01-13 14:40:00,33.69,33.7,33.62,33.64,20600.0,19.1983,19.204,19.1584,19.1698,20600.0
2005-01-13 14:45:00,33.64,33.66,33.63,33.66,14600.0,19.1698,19.1812,19.1641,19.1812,14600.0
2005-01-13 14:50:00,33.67,33.67,33.63,33.63,11200.0,19.1869,19.1869,19.1641,19.1641,11200.0
2005-01-13 14:55:00,33.63,33.65,33.62,33.64,11400.0,19.1641,19.1755,19.1584,19.1698,11400.0
2005-01-13 15:00:00,33.64,33.64,33.63,33.63,13600.0,19.1698,19.1698,19.1641,19.1641,13600.0
2005-01-13 15:05:00,33.63,33.63,33.58,33.59,17200.0,19.1641,19.1641,19.1356,19.1413,17200.0
2005-01-13 15:10:00,33.59,33.61,33.57,33.58,17400.0,19.1413,19.1527,19.1299,19.1356,17400.0
2005-01-13 15:15:00,33.57,33.57,33.5,33.52,32200.0,19.1299,19.1299,19.09,19.1014,32200.0
2005-01-13 15:20:00,33.51,33.52,33.44,33.47,45400.0,19.0957,19.1014,19.0558,19.0729,45400.0
2005-01-13 15:25:00,33.47,33.49,33.43,33.43,30200.0,19.0729,19.0843,19.0501,19.0501,30200.0
2005-01-13 15:30:00,33.43,33.43,33.25,33.32,51600.0,19.0501,19.0501,18.9475,18.9874,51600.0
2005-01-13 15:35:00,33.35,33.43,33.32,33.42,47400.0,19.0045,19.0501,18.9874,19.0444,47400.0
2005-01-13 15:40:00,33.42,33.43,33.37,33.37,75200.0,19.0444,19.0501,19.0159,19.0159,75200.0
2005-01-13 15:45:00,33.37,33.41,33.37,33.4,39600.0,19.0159,19.0387,19.0159,19.033,39600.0
2005-01-13 15:50:00,33.4,33.4,33.34,33.35,32400.0,19.033,19.033,18.9988,19.0045,32400.0
2005-01-13 15:55:00,33.35,33.4,33.34,33.38,57800.0,19.0045,19.033,18.9988,19.0216,57800.0
2005-01-14 09:30:00,33.5,33.6,33.49,33.58,67800.0,19.09,19.147,19.0843,19.1356,67800.0
2005-01-14 09:35:00,33.6,33.69,33.6,33.68,27200.0,19.147,19.1983,19.147,19.1926,27200.0
2005-01-14 09:40:00,33.7,33.77,33.66,33.66,49600.0,19.204,19.2438,19.1812,19.1812,49600.0
2005-01-14 09:45:00,33.68,33.75,33.68,33.74,28600.0,19.1926,19.2324,19.1926,19.2267,28600.0
2005-01-14 09:50:00,33.74,33.81,33.71,33.81,32600.0,19.2267,19.2666,19.2097,19.2666,32600.0
2005-01-14 09:55:00,33.81,33.81,33.72,33.75,35400.0,19.2666,19.2666,19.2153,19.2324,35400.0
2005-01-14 10:00:00,33.77,33.82,33.77,33.8,25200.0,19.2438,19.2723,19.2438,19.2609,25200.0
2005-01-14 10:05:00,33.79,33.83,33.77,33.8,48800.0,19.2552,19.278,19.2438,19.2609,48800.0
2005-01-14 10:10:00,33.8,33.9,33.79,33.88,53600.0,19.2609,19.3179,19.2552,19.3065,53600.0
2005-01-14 10:15:00,33.9,33.95,33.9,33.93,34400.0,19.3179,19.3464,19.3179,19.335,34400.0
2005-01-14 10:20:00,33.94,33.96,33.91,33.93,32400.0,19.3407,19.3521,19.3236,19.335,32400.0
2005-01-14 10:25:00,33.93,33.99,33.89,33.98,63600.0,19.335,19.3692,19.3122,19.3635,63600.0
2005-01-14 10:30:00,33.98,33.99,33.96,33.99,27600.0,19.3635,19.3692,19.3521,19.3692,27600.0
2005-01-14 10:35:00,33.99,34.04,33.96,33.96,22200.0,19.3692,19.3977,19.3521,19.3521,22200.0
2005-01-14 10:40:00,33.96,34.0,33.96,33.99,40600.0,19.3521,19.3749,19.3521,19.3692,40600.0
2005-01-14 10:45:00,33.98,33.99,33.92,33.94,46800.0,19.3635,19.3692,19.3293,19.3407,46800.0
2005-01-14 10:50:00,33.93,33.95,33.93,33.93,27800.0,19.335,19.3464,19.335,19.335,27800.0
2005-01-14 10:55:00,33.93,33.93,33.85,33.88,44000.0,19.335,19.335,19.2894,19.3065,44000.0
2005-01-14 11:00:00,33.88,33.9,33.85,33.87,42200.0,19.3065,19.3179,19.2894,19.3008,42200.0
2005-01-14 11:05:00,33.87,33.87,33.81,33.82,51800.0,19.3008,19.3008,19.2666,19.2723,51800.0
2005-01-14 11:10:00,33.82,33.83,33.81,33.81,31000.0,19.2723,19.278,19.2666,19.2666,31000.0
2005-01-14 11:15:00,33.84,33.87,33.84,33.85,32400.0,19.2837,19.3008,19.2837,19.2894,32400.0
2005-01-14 11:20:00,33.85,33.9,33.85,33.88,18800.0,19.2894,19.3179,19.2894,19.3065,18800.0
2005-01-14 11:25:00,33.88,33.88,33.85,33.85,9600.0,19.3065,19.3065,19.2894,19.2894,9600.0
2005-01-14 11:30:00,33.85,33.87,33.85,33.85,21400.0,19.2894,19.3008,19.2894,19.2894,21400.0
2005-01-14 11:35:00,33.85,33.86,33.79,33.81,33000.0,19.2894,19.2951,19.2552,19.2666,33000.0
2005-01-14 11:40:00,33.77,33.77,33.73,33.77,41400.0,19.2438,19.2438,19.221,19.2438,41400.0
2005-01-14 11:45:00,33.77,33.77,33.76,33.77,25800.0,19.2438,19.2438,19.2381,19.2438,25800.0
2005-01-14 11:50:00,33.77,33.79,33.76,33.76,20800.0,19.2438,19.2552,19.2381,19.2381,20800.0
2005-01-14 11:55:00,33.76,33.76,33.74,33.76,11200.0,19.2381,19.2381,19.2267,19.2381,11200.0
2005-01-14 12:00:00,33.76,33.77,33.74,33.77,27200.0,19.2381,19.2438,19.2267,19.2438,27200.0
2005-01-14 12:05:00,33.77,33.77,33.75,33.77,7000.0,19.2438,19.2438,19.2324,19.2438,7000.0
2005-01-14 12:10:00,33.77,33.79,33.77,33.79,10600.0,19.2438,19.2552,19.2438,19.2552,10600.0
2005-01-14 12:15:00,33.79,33.87,33.79,33.85,23200.0,19.2552,19.3008,19.2552,19.2894,23200.0
2005-01-14 12:20:00,33.85,33.88,33.85,33.87,12200.0,19.2894,19.3065,19.2894,19.3008,12200.0
2005-01-14 12:25:00,33.87,33.95,33.87,33.95,20800.0,19.3008,19.3464,19.3008,19.3464,20800.0
2005-01-14 12:30:00,33.95,34.0,33.92,33.92,24400.0,19.3464,19.3749,19.3293,19.3293,24400.0
2005-01-14 12:35:00,33.93,33.97,33.93,33.96,11800.0,19.335,19.3578,19.335,19.3521,11800.0
2005-01-14 12:40:00,33.97,33.99,33.96,33.96,11800.0,19.3578,19.3692,19.3521,19.3521,11800.0
2005-01-14 12:45:00,33.96,33.96,33.94,33.94,8600.0,19.3521,19.3521,19.3407,19.3407,8600.0
2005-01-14 12:50:00,33.94,33.94,33.92,33.93,5600.0,19.3407,19.3407,19.3293,19.335,5600.0
2005-01-14 12:55:00,33.94,33.94,33.93,33.93,12000.0,19.3407,19.3407,19.335,19.335,12000.0
2005-01-14 13:00:00,33.93,33.94,33.91,33.93,32000.0,19.335,19.3407,19.3236,19.335,32000.0
2005-01-14 13:05:00,33.93,33.93,33.93,33.93,9600.0,19.335,19.335,19.335,19.335,9600.0
2005-01-14 13:10:00,33.93,33.93,33.9,33.92,12400.0,19.335,19.335,19.3179,19.3293,12400.0
2005-01-14 13:15:00,33.92,33.92,33.87,33.88,24200.0,19.3293,19.3293,19.3008,19.3065,24200.0
2005-01-14 13:20:00,33.88,33.89,33.88,33.88,15400.0,19.3065,19.3122,19.3065,19.3065,15400.0
2005-01-14 13:25:00,33.88,33.9,33.88,33.9,20400.0,19.3065,19.3179,19.3065,19.3179,20400.0
2005-01-14 13:30:00,33.91,33.91,33.88,33.91,8600.0,19.3236,19.3236,19.3065,19.3236,8600.0
2005-01-14 13:35:00,33.9,33.91,33.88,33.88,10400.0,19.3179,19.3236,19.3065,19.3065,10400.0
2005-01-14 13:40:00,33.88,33.89,33.88,33.88,12600.0,19.3065,19.3122,19.3065,19.3065,12600.0
2005-01-14 13:45:00,33.88,33.9,33.88,33.88,11200.0,19.3065,19.3179,19.3065,19.3065,11200.0
2005-01-14 13:50:00,33.89,33.9,33.88,33.88,15000.0,19.3122,19.3179,19.3065,19.3065,15000.0
2005-01-14 13:55:00,33.88,33.88,33.88,33.88,10400.0,19.3065,19.3065,19.3065,19.3065,10400.0
2005-01-14 14:00:00,33.88,33.88,33.85,33.88,23800.0,19.3065,19.3065,19.2894,19.3065,23800.0
2005-01-14 14:05:00,33.88,33.94,33.88,33.93,36600.0,19.3065,19.3407,19.3065,19.335,36600.0
2005-01-14 14:10:00,33.94,33.94,33.87,33.87,21800.0,19.3407,19.3407,19.3008,19.3008,21800.0
2005-01-14 14:15:00,33.86,33.9,33.86,33.88,19000.0,19.2951,19.3179,19.2951,19.3065,19000.0
2005-01-14 14:20:00,33.88,33.89,33.88,33.88,15400.0,19.3065,19.3122,19.3065,19.3065,15400.0
2005-01-14 14:25:00,33.88,33.92,33.88,33.88,23600.0,19.3065,19.3293,19.3065,19.3065,23600.0
2005-01-14 14:30:00,33.88,33.88,33.83,33.84,26800.0,19.3065,19.3065,19.278,19.2837,26800.0
2005-01-14 14:35:00,33.86,33.88,33.85,33.88,16600.0,19.2951,19.3065,19.2894,19.3065,16600.0
2005-01-14 14:40:00,33.88,33.93,33.88,33.91,15800.0,19.3065,19.335,19.3065,19.3236,15800.0
2005-01-14 14:45:00,33.92,33.94,33.92,33.93,27800.0,19.3293,19.3407,19.3293,19.335,27800.0
2005-01-14 14:50:00,33.93,33.96,33.92,33.96,23200.0,19.335,19.3521,19.3293,19.3521,23200.0
2005-01-14 14:55:00,33.96,33.99,33.95,33.99,15200.0,19.3521,19.3692,19.3464,19.3692,15200.0
2005-01-14 15:00:00,33.99,33.99,33.95,33.95,17400.0,19.3692,19.3692,19.3464,19.3464,17400.0
2005-01-14 15:05:00,33.94,33.94,33.9,33.9,17200.0,19.3407,19.3407,19.3179,19.3179,17200.0
2005-01-14 15:10:00,33.9,33.93,33.9,33.92,12800.0,19.3179,19.335,19.3179,19.3293,12800.0
2005-01-14 15:15:00,33.93,33.93,33.91,33.92,17600.0,19.335,19.335,19.3236,19.3293,17600.0
2005-01-14 15:20:00,33.92,33.93,33.91,33.92,17000.0,19.3293,19.335,19.3236,19.3293,17000.0
2005-01-14 15:25:00,33.92,33.92,33.9,33.9,27800.0,19.3293,19.3293,19.3179,19.3179,27800.0
2005-01-14 15:30:00,33.9,33.91,33.88,33.88,30400.0,19.3179,19.3236,19.3065,19.3065,30400.0
2005-01-14 15:35:00,33.88,33.92,33.88,33.92,28200.0,19.3065,19.3293,19.3065,19.3293,28200.0
2005-01-14 15:40:00,33.92,33.94,33.89,33.89,18800.0,19.3293,19.3407,19.3122,19.3122,18800.0
2005-01-14 15:45:00,33.89,33.9,33.88,33.89,41400.0,19.3122,19.3179,19.3065,19.3122,41400.0
2005-01-14 15:50:00,33.88,33.92,33.88,33.9,32800.0,19.3065,19.3293,19.3065,19.3179,32800.0
2005-01-14 15:55:00,33.91,33.93,33.89,33.89,31000.0,19.3236,19.335,19.3122,19.3122,31000.0
2005-01-18 09:30:00,33.7,33.78,33.7,33.73,68000.0,19.204,19.2495,19.204,19.221,68000.0
2005-01-18 09:35:00,33.73,33.73,33.55,33.61,43800.0,19.221,19.221,19.1185,19.1527,43800.0
2005-01-18 09:40:00,33.6,33.62,33.56,33.58,31000.0,19.147,19.1584,19.1242,19.1356,31000.0
2005-01-18 09:45:00,33.58,33.63,33.56,33.61,22600.0,19.1356,19.1641,19.1242,19.1527,22600.0
2005-01-18 09:50:00,33.6,33.62,33.58,33.6,26000.0,19.147,19.1584,19.1356,19.147,26000.0
2005-01-18 09:55:00,33.6,33.61,33.51,33.52,34400.0,19.147,19.1527,19.0957,19.1014,34400.0
2005-01-18 10:00:00,33.52,33.59,33.52,33.54,38600.0,19.1014,19.1413,19.1014,19.1128,38600.0
2005-01-18 10:05:00,33.55,33.55,33.47,33.47,53800.0,19.1185,19.1185,19.0729,19.0729,53800.0
2005-01-18 10:10:00,33.47,33.48,33.45,33.47,16200.0,19.0729,19.0786,19.0615,19.0729,16200.0
2005-01-18 10:15:00,33.47,33.5,33.47,33.49,23600.0,19.0729,19.09,19.0729,19.0843,23600.0
2005-01-18 10:20:00,33.5,33.58,33.48,33.54,37000.0,19.09,19.1356,19.0786,19.1128,37000.0
2005-01-18 10:25:00,33.53,33.55,33.49,33.55,41600.0,19.1071,19.1185,19.0843,19.1185,41600.0
2005-01-18 10:30:00,33.55,33.66,33.55,33.6,53800.0,19.1185,19.1812,19.1185,19.147,53800.0
2005-01-18 10:35:00,33.6,33.74,33.59,33.72,52200.0,19.147,19.2267,19.1413,19.2153,52200.0
2005-01-18 10:40:00,33.72,33.85,33.72,33.79,26000.0,19.2153,19.2894,19.2153,19.2552,26000.0
2005-01-18 10:45:00,33.79,33.84,33.77,33.8,26600.0,19.2552,19.2837,19.2438,19.2609,26600.0
2005-01-18 10:50:00,33.81,33.91,33.81,33.88,35000.0,19.2666,19.3236,19.2666,19.3065,35000.0
2005-01-18 10:55:00,33.88,33.91,33.88,33.91,14600.0,19.3065,19.3236,19.3065,19.3236,14600.0
2005-01-18 11:00:00,33.92,33.98,33.92,33.95,32000.0,19.3293,19.3635,19.3293,19.3464,32000.0
2005-01-18 11:05:00,33.95,33.95,33.92,33.94,28200.0,19.3464,19.3464,19.3293,19.3407,28200.0
2005-01-18 11:10:00,33.93,33.97,33.9,33.92,25400.0,19.335,19.3578,19.3179,19.3293,25400.0
2005-01-18 11:15:00,33.92,33.93,33.9,33.92,23400.0,19.3293,19.335,19.3179,19.3293,23400.0
2005-01-18 11:20:00,33.92,33.95,33.92,33.95,27400.0,19.3293,19.3464,19.3293,19.3464,27400.0
2005-01-18 11:25:00,33.94,33.94,33.92,33.93,21600.0,19.3407,19.3407,19.3293,19.335,21600.0
2005-01-18 11:30:00,33.93,34.02,33.93,34.02,29600.0,19.335,19.3863,19.335,19.3863,29600.0
2005-01-18 11:35:00,34.02,34.16,34.02,34.15,57800.0,19.3863,19.4661,19.3863,19.4604,57800.0
2005-01-18 11:40:00,34.15,34.2,34.13,34.13,44000.0,19.4604,19.4889,19.449,19.449,44000.0
2005-01-18 11:45:00,34.15,34.15,34.1,34.11,30600.0,19.4604,19.4604,19.4319,19.4376,30600.0
2005-01-18 11:50:00,34.12,34.15,34.12,34.12,29200.0,19.4433,19.4604,19.4433,19.4433,29200.0
2005-01-18 11:55:00,34.12,34.13,34.12,34.12,14000.0,19.4433,19.449,19.4433,19.4433,14000.0
2005-01-18 12:00:00,34.12,34.13,34.07,34.12,22000.0,19.4433,19.449,19.4148,19.4433,22000.0
2005-01-18 12:05:00,34.13,34.16,34.12,34.16,12000.0,19.449,19.4661,19.4433,19.4661,12000.0
2005-01-18 12:10:00,34.17,34.19,34.15,34.15,6400.0,19.4718,19.4832,19.4604,19.4604,6400.0
2005-01-18 12:15:00,34.14,34.17,34.13,34.17,13200.0,19.4547,19.4718,19.449,19.4718,13200.0
2005-01-18 12:20:00,34.17,34.2,34.17,34.18,20600.0,19.4718,19.4889,19.4718,19.4775,20600.0
2005-01-18 12:25:00,34.18,34.19,34.18,34.18,17600.0,19.4775,19.4832,19.4775,19.4775,17600.0
2005-01-18 12:30:00,34.18,34.19,34.12,34.13,40600.0,19.4775,19.4832,19.4433,19.449,40600.0
2005-01-18 12:35:00,34.13,34.15,34.12,34.13,10200.0,19.449,19.4604,19.4433,19.449,10200.0
2005-01-18 12:40:00,34.13,34.15,34.12,34.12,29200.0,19.449,19.4604,19.4433,19.4433,29200.0
2005-01-18 12:45:00,34.12,34.12,34.05,34.06,37200.0,19.4433,19.4433,19.4034,19.4091,37200.0
2005-01-18 12:50:00,34.06,34.08,34.05,34.06,49000.0,19.4091,19.4205,19.4034,19.4091,49000.0
2005-01-18 12:55:00,34.06,34.06,34.02,34.04,25000.0,19.4091,19.4091,19.3863,19.3977,25000.0
2005-01-18 13:00:00,34.05,34.05,34.03,34.05,23000.0,19.4034,19.4034,19.392,19.4034,23000.0
2005-01-18 13:05:00,34.04,34.08,34.04,34.07,52200.0,19.3977,19.4205,19.3977,19.4148,52200.0
2005-01-18 13:10:00,34.07,34.07,34.05,34.06,26600.0,19.4148,19.4148,19.4034,19.4091,26600.0
2005-01-18 13:15:00,34.06,34.07,34.04,34.04,13600.0,19.4091,19.4148,19.3977,19.3977,13600.0
2005-01-18 13:20:00,34.05,34.05,34.03,34.04,10800.0,19.4034,19.4034,19.392,19.3977,10800.0
2005-01-18 13:25:00,34.03,34.08,34.01,34.02,111600.0,19.392,19.4205,19.3806,19.3863,111600.0
2005-01-18 13:30:00,34.02,34.06,34.02,34.03,22000.0,19.3863,19.4091,19.3863,19.392,22000.0
2005-01-18 13:35:00,34.03,34.03,34.01,34.02,14400.0,19.392,19.392,19.3806,19.3863,14400.0
2005-01-18 13:40:00,34.02,34.02,34.0,34.01,16800.0,19.3863,19.3863,19.3749,19.3806,16800.0
2005-01-18 13:45:00,33.99,34.04,33.99,34.03,19800.0,19.3692,19.3977,19.3692,19.392,19800.0
2005-01-18 13:50:00,34.03,34.07,34.03,34.05,22200.0,19.392,19.4148,19.392,19.4034,22200.0
2005-01-18 13:55:00,34.06,34.07,34.04,34.05,31800.0,19.4091,19.4148,19.3977,19.4034,31800.0
2005-01-18 14:00:00,34.05,34.06,34.03,34.04,18600.0,19.4034,19.4091,19.392,19.3977,18600.0
2005-01-18 14:05:00,34.05,34.06,34.05,34.06,23800.0,19.4034,19.4091,19.4034,19.4091,23800.0
2005-01-18 14:10:00,34.06,34.1,34.06,34.07,33800.0,19.4091,19.4319,19.4091,19.4148,33800.0
2005-01-18 14:15:00,34.07,34.09,34.06,34.09,26400.0,19.4148,19.4262,19.4091,19.4262,26400.0
2005-01-18 14:20:00,34.09,34.12,34.09,34.1,25800.0,19.4262,19.4433,19.4262,19.4319,25800.0
2005-01-18 14:25:00,34.1,34.15,34.1,34.15,26800.0,19.4319,19.4604,19.4319,19.4604,26800.0
2005-01-18 14:30:00,34.15,34.18,34.14,34.14,32000.0,19.4604,19.4775,19.4547,19.4547,32000.0
2005-01-18 14:35:00,34.13,34.13,34.08,34.09,28000.0,19.449,19.449,19.4205,19.4262,28000.0
2005-01-18 14:40:00,34.09,34.09,34.02,34.04,35200.0,19.4262,19.4262,19.3863,19.3977,35200.0
2005-01-18 14:45:00,34.04,34.04,33.97,33.99,30400.0,19.3977,19.3977,19.3578,19.3692,30400.0
2005-01-18 14:50:00,34.0,34.0,33.96,33.97,24400.0,19.3749,19.3749,19.3521,19.3578,24400.0
2005-01-18 14:55:00,33.97,33.99,33.97,33.99,45600.0,19.3578,19.3692,19.3578,19.3692,45600.0
2005-01-18 15:00:00,33.99,33.99,33.97,33.98,26800.0,19.3692,19.3692,19.3578,19.3635,26800.0
2005-01-18 15:05:00,33.98,33.99,33.95,33.98,25800.0,19.3635,19.3692,19.3464,19.3635,25800.0
2005-01-18 15:10:00,33.98,34.0,33.97,34.0,22600.0,19.3635,19.3749,19.3578,19.3749,22600.0
2005-01-18 15:15:00,34.0,34.03,33.99,34.02,29200.0,19.3749,19.392,19.3692,19.3863,29200.0
2005-01-18 15:20:00,34.03,34.06,33.98,34.01,33000.0,19.392,19.4091,19.3635,19.3806,33000.0
2005-01-18 15:25:00,34.01,34.02,33.97,33.99,31600.0,19.3806,19.3863,19.3578,19.3692,31600.0
2005-01-18 15:30:00,33.99,34.02,33.98,34.02,40200.0,19.3692,19.3863,19.3635,19.3863,40200.0
2005-01-18 15:35:00,34.02,34.05,33.94,33.95,47400.0,19.3863,19.4034,19.3407,19.3464,47400.0
2005-01-18 15:40:00,33.95,34.02,33.95,34.02,63600.0,19.3464,19.3863,19.3464,19.3863,63600.0
2005-01-18 15:45:00,34.02,34.02,33.97,33.97,48600.0,19.3863,19.3863,19.3578,19.3578,48600.0
2005-01-18 15:50:00,33.97,34.05,33.96,34.01,58600.0,19.3578,19.4034,19.3521,19.3806,58600.0
2005-01-18 15:55:00,34.01,34.06,33.97,34.05,128000.0,19.3806,19.4091,19.3578,19.4034,128000.0
2005-01-19 09:30:00,34.12,34.12,34.08,34.08,68800.0,19.4433,19.4433,19.4205,19.4205,68800.0
2005-01-19 09:35:00,34.09,34.09,33.96,33.96,33600.0,19.4262,19.4262,19.3521,19.3521,33600.0
2005-01-19 09:40:00,33.93,33.93,33.85,33.88,39400.0,19.335,19.335,19.2894,19.3065,39400.0
2005-01-19 09:45:00,33.88,33.9,33.81,33.81,24000.0,19.3065,19.3179,19.2666,19.2666,24000.0
2005-01-19 09:50:00,33.81,33.9,33.8,33.89,29800.0,19.2666,19.3179,19.2609,19.3122,29800.0
2005-01-19 09:55:00,33.88,33.93,33.85,33.91,24600.0,19.3065,19.335,19.2894,19.3236,24600.0
2005-01-19 10:00:00,33.92,33.98,33.92,33.92,35800.0,19.3293,19.3635,19.3293,19.3293,35800.0
2005-01-19 10:05:00,33.92,33.95,33.9,33.93,29800.0,19.3293,19.3464,19.3179,19.335,29800.0
2005-01-19 10:10:00,33.93,34.02,33.93,34.0,21400.0,19.335,19.3863,19.335,19.3749,21400.0
2005-01-19 10:15:00,34.0,34.0,33.92,33.92,22200.0,19.3749,19.3749,19.3293,19.3293,22200.0
2005-01-19 10:20:00,33.92,33.92,33.85,33.87,30200.0,19.3293,19.3293,19.2894,19.3008,30200.0
2005-01-19 10:25:00,33.87,33.9,33.85,33.9,14400.0,19.3008,19.3179,19.2894,19.3179,14400.0
2005-01-19 10:30:00,33.89,33.91,33.84,33.84,23400.0,19.3122,19.3236,19.2837,19.2837,23400.0
2005-01-19 10:35:00,33.84,33.85,33.82,33.85,10600.0,19.2837,19.2894,19.2723,19.2894,10600.0
2005-01-19 10:40:00,33.85,33.88,33.85,33.85,13400.0,19.2894,19.3065,19.2894,19.2894,13400.0
2005-01-19 10:45:00,33.85,33.88,33.85,33.87,18400.0,19.2894,19.3065,19.2894,19.3008,18400.0
2005-01-19 10:50:00,33.87,33.88,33.84,33.88,21600.0,19.3008,19.3065,19.2837,19.3065,21600.0
2005-01-19 10:55:00,33.88,33.89,33.87,33.87,14200.0,19.3065,19.3122,19.3008,19.3008,14200.0
2005-01-19 11:00:00,33.88,33.92,33.88,33.92,18200.0,19.3065,19.3293,19.3065,19.3293,18200.0
2005-01-19 11:05:00,33.92,33.92,33.88,33.88,22000.0,19.3293,19.3293,19.3065,19.3065,22000.0
2005-01-19 11:10:00,33.89,33.9,33.85,33.85,24400.0,19.3122,19.3179,19.2894,19.2894,24400.0
2005-01-19 11:15:00,33.86,33.88,33.85,33.88,26000.0,19.2951,19.3065,19.2894,19.3065,26000.0
2005-01-19 11:20:00,33.88,33.9,33.86,33.9,18200.0,19.3065,19.3179,19.2951,19.3179,18200.0
2005-01-19 11:25:00,33.9,33.93,33.9,33.91,31200.0,19.3179,19.335,19.3179,19.3236,31200.0
2005-01-19 11:30:00,33.91,33.91,33.85,33.85,71200.0,19.3236,19.3236,19.2894,19.2894,71200.0
2005-01-19 11:35:00,33.88,33.88,33.8,33.83,52200.0,19.3065,19.3065,19.2609,19.278,52200.0
2005-01-19 11:40:00,33.82,33.82,33.8,33.8,30600.0,19.2723,19.2723,19.2609,19.2609,30600.0
2005-01-19 11:45:00,33.8,33.81,33.79,33.81,33800.0,19.2609,19.2666,19.2552,19.2666,33800.0
2005-01-19 11:50:00,33.81,33.81,33.8,33.81,13600.0,19.2666,19.2666,19.2609,19.2666,13600.0
2005-01-19 11:55:00,33.81,33.83,33.81,33.82,17600.0,19.2666,19.278,19.2666,19.2723,17600.0
2005-01-19 12:00:00,33.83,33.83,33.81,33.81,21000.0,19.278,19.278,19.2666,19.2666,21000.0
2005-01-19 12:05:00,33.81,33.82,33.78,33.81,40000.0,19.2666,19.2723,19.2495,19.2666,40000.0
2005-01-19 12:10:00,33.81,33.85,33.8,33.85,30600.0,19.2666,19.2894,19.2609,19.2894,30600.0
2005-01-19 12:15:00,33.84,33.85,33.84,33.85,18000.0,19.2837,19.2894,19.2837,19.2894,18000.0
2005-01-19 12:20:00,33.85,33.85,33.82,33.82,17800.0,19.2894,19.2894,19.2723,19.2723,17800.0
2005-01-19 12:25:00,33.82,33.84,33.81,33.83,18400.0,19.2723,19.2837,19.2666,19.278,18400.0
2005-01-19 12:30:00,33.83,33.87,33.83,33.86,21800.0,19.278,19.3008,19.278,19.2951,21800.0
2005-01-19 12:35:00,33.85,33.89,33.85,33.89,21600.0,19.2894,19.3122,19.2894,19.3122,21600.0
2005-01-19 12:40:00,33.88,33.9,33.88,33.9,19000.0,19.3065,19.3179,19.3065,19.3179,19000.0
2005-01-19 12:45:00,33.9,33.95,33.9,33.95,18200.0,19.3179,19.3464,19.3179,19.3464,18200.0
2005-01-19 12:50:00,33.95,33.97,33.94,33.94,21400.0,19.3464,19.3578,19.3407,19.3407,21400.0
2005-01-19 12:55:00,33.95,33.96,33.94,33.96,12800.0,19.3464,19.3521,19.3407,19.3521,12800.0
2005-01-19 13:00:00,33.95,33.97,33.9,33.91,16800.0,19.3464,19.3578,19.3179,19.3236,16800.0
2005-01-19 13:05:00,33.91,33.91,33.89,33.89,20000.0,19.3236,19.3236,19.3122,19.3122,20000.0
2005-01-19 13:10:00,33.88,33.91,33.88,33.88,9200.0,19.3065,19.3236,19.3065,19.3065,9200.0
2005-01-19 13:15:00,33.88,33.93,33.88,33.93,14000.0,19.3065,19.335,19.3065,19.335,14000.0
2005-01-19 13:20:00,33.92,33.94,33.89,33.89,29000.0,19.3293,19.3407,19.3122,19.3122,29000.0
2005-01-19 13:25:00,33.88,33.9,33.85,33.87,25400.0,19.3065,19.3179,19.2894,19.3008,25400.0
2005-01-19 13:30:00,33.87,33.87,33.84,33.84,28800.0,19.3008,19.3008,19.2837,19.2837,28800.0
2005-01-19 13:35:00,33.84,33.84,33.81,33.81,19800.0,19.2837,19.2837,19.2666,19.2666,19800.0
2005-01-19 13:40:00,33.8,33.82,33.78,33.81,13200.0,19.2609,19.2723,19.2495,19.2666,13200.0
2005-01-19 13:45:00,33.8,33.85,33.8,33.85,9800.0,19.2609,19.2894,19.2609,19.2894,9800.0
2005-01-19 13:50:00,33.85,33.85,33.8,33.81,21800.0,19.2894,19.2894,19.2609,19.2666,21800.0
2005-01-19 13:55:00,33.8,33.83,33.79,33.83,14600.0,19.2609,19.278,19.2552,19.278,14600.0
2005-01-19 14:00:00,33.83,33.86,33.82,33.85,28600.0,19.278,19.2951,19.2723,19.2894,28600.0
2005-01-19 14:05:00,33.85,33.85,33.79,33.8,48800.0,19.2894,19.2894,19.2552,19.2609,48800.0
2005-01-19 14:10:00,33.79,33.81,33.78,33.81,23200.0,19.2552,19.2666,19.2495,19.2666,23200.0
2005-01-19 14:15:00,33.81,33.85,33.79,33.84,24400.0,19.2666,19.2894,19.2552,19.2837,24400.0
2005-01-19 14:20:00,33.85,33.91,33.85,33.91,20400.0,19.2894,19.3236,19.2894,19.3236,20400.0
2005-01-19 14:25:00,33.91,33.93,33.91,33.93,17600.0,19.3236,19.335,19.3236,19.335,17600.0
2005-01-19 14:30:00,33.94,33.95,33.93,33.94,24600.0,19.3407,19.3464,19.335,19.3407,24600.0
2005-01-19 14:35:00,33.94,33.95,33.92,33.95,30000.0,19.3407,19.3464,19.3293,19.3464,30000.0
2005-01-19 14:40:00,33.95,33.96,33.94,33.95,27000.0,19.3464,19.3521,19.3407,19.3464,27000.0
2005-01-19 14:45:00,33.96,33.98,33.94,33.95,27800.0,19.3521,19.3635,19.3407,19.3464,27800.0
2005-01-19 14:50:00,33.95,33.98,33.95,33.97,20800.0,19.3464,19.3635,19.3464,19.3578,20800.0
2005-01-19 14:55:00,33.97,33.99,33.95,33.98,27200.0,19.3578,19.3692,19.3464,19.3635,27200.0
2005-01-19 15:00:00,33.99,34.02,33.99,33.99,25200.0,19.3692,19.3863,19.3692,19.3692,25200.0
2005-01-19 15:05:00,33.99,33.99,33.9,33.92,30200.0,19.3692,19.3692,19.3179,19.3293,30200.0
2005-01-19 15:10:00,33.92,33.93,33.83,33.85,54000.0,19.3293,19.335,19.278,19.2894,54000.0
2005-01-19 15:15:00,33.84,33.88,33.81,33.88,38400.0,19.2837,19.3065,19.2666,19.3065,38400.0
2005-01-19 15:20:00,33.88,33.88,33.8,33.83,45400.0,19.3065,19.3065,19.2609,19.278,45400.0
2005-01-19 15:25:00,33.83,33.84,33.75,33.75,66600.0,19.278,19.2837,19.2324,19.2324,66600.0
2005-01-19 15:30:00,33.75,33.75,33.63,33.64,61400.0,19.2324,19.2324,19.1641,19.1698,61400.0
2005-01-19 15:35:00,33.65,33.72,33.65,33.67,64600.0,19.1755,19.2153,19.1755,19.1869,64600.0
2005-01-19 15:40:00,33.67,33.7,33.66,33.69,37000.0,19.1869,19.204,19.1812,19.1983,37000.0
2005-01-19 15:45:00,33.7,33.71,33.62,33.66,46800.0,19.204,19.2097,19.1584,19.1812,46800.0
2005-01-19 15:50:00,33.66,33.69,33.64,33.64,40400.0,19.1812,19.1983,19.1698,19.1698,40400.0
2005-01-19 15:55:00,33.64,33.65,33.63,33.65,86000.0,19.1698,19.1755,19.1641,19.1755,86000.0
2005-01-20 09:30:00,33.59,33.6,33.55,33.6,37400.0,19.1413,19.147,19.1185,19.147,37400.0
2005-01-20 09:35:00,33.6,33.6,33.52,33.52,14200.0,19.147,19.147,19.1014,19.1014,14200.0
2005-01-20 09:40:00,33.51,33.51,33.38,33.38,14800.0,19.0957,19.0957,19.0216,19.0216,14800.0
2005-01-20 09:45:00,33.38,33.56,33.35,33.48,30200.0,19.0216,19.1242,19.0045,19.0786,30200.0
2005-01-20 09:50:00,33.49,33.52,33.44,33.47,18800.0,19.0843,19.1014,19.0558,19.0729,18800.0
2005-01-20 09:55:00,33.45,33.49,33.43,33.49,21200.0,19.0615,19.0843,19.0501,19.0843,21200.0
2005-01-20 10:00:00,33.48,33.5,33.44,33.48,52600.0,19.0786,19.09,19.0558,19.0786,52600.0
2005-01-20 10:05:00,33.48,33.55,33.48,33.55,30600.0,19.0786,19.1185,19.0786,19.1185,30600.0
2005-01-20 10:10:00,33.55,33.59,33.54,33.59,26200.0,19.1185,19.1413,19.1128,19.1413,26200.0
2005-01-20 10:15:00,33.59,33.59,33.49,33.55,22800.0,19.1413,19.1413,19.0843,19.1185,22800.0
2005-01-20 10:20:00,33.54,33.58,33.54,33.54,40400.0,19.1128,19.1356,19.1128,19.1128,40400.0
2005-01-20 10:25:00,33.54,33.55,33.44,33.49,22600.0,19.1128,19.1185,19.0558,19.0843,22600.0
2005-01-20 10:30:00,33.49,33.49,33.4,33.4,55600.0,19.0843,19.0843,19.033,19.033,55600.0
2005-01-20 10:35:00,33.4,33.47,33.4,33.47,14400.0,19.033,19.0729,19.033,19.0729,14400.0
2005-01-20 10:40:00,33.47,33.51,33.44,33.46,18400.0,19.0729,19.0957,19.0558,19.0672,18400.0
2005-01-20 10:45:00,33.47,33.47,33.44,33.46,8600.0,19.0729,19.0729,19.0558,19.0672,8600.0
2005-01-20 10:50:00,33.46,33.5,33.46,33.5,7600.0,19.0672,19.09,19.0672,19.09,7600.0
2005-01-20 10:55:00,33.5,33.52,33.46,33.46,18000.0,19.09,19.1014,19.0672,19.0672,18000.0
2005-01-20 11:00:00,33.46,33.51,33.46,33.51,21800.0,19.0672,19.0957,19.0672,19.0957,21800.0
2005-01-20 11:05:00,33.51,33.55,33.51,33.54,20800.0,19.0957,19.1185,19.0957,19.1128,20800.0
2005-01-20 11:10:00,33.54,33.54,33.5,33.52,11600.0,19.1128,19.1128,19.09,19.1014,11600.0
2005-01-20 11:15:00,33.52,33.54,33.52,33.52,8200.0,19.1014,19.1128,19.1014,19.1014,8200.0
2005-01-20 11:20:00,33.49,33.49,33.44,33.45,17600.0,19.0843,19.0843,19.0558,19.0615,17600.0
2005-01-20 11:25:00,33.47,33.48,33.45,33.48,11200.0,19.0729,19.0786,19.0615,19.0786,11200.0
2005-01-20 11:30:00,33.47,33.5,33.44,33.5,13200.0,19.0729,19.09,19.0558,19.09,13200.0
2005-01-20 11:35:00,33.5,33.52,33.49,33.51,13000.0,19.09,19.1014,19.0843,19.0957,13000.0
2005-01-20 11:40:00,33.5,33.51,33.49,33.5,13600.0,19.09,19.0957,19.0843,19.09,13600.0
2005-01-20 11:45:00,33.49,33.51,33.47,33.49,19400.0,19.0843,19.0957,19.0729,19.0843,19400.0
2005-01-20 11:50:00,33.48,33.48,33.42,33.43,20600.0,19.0786,19.0786,19.0444,19.0501,20600.0
2005-01-20 11:55:00,33.44,33.44,33.41,33.42,9000.0,19.0558,19.0558,19.0387,19.0444,9000.0
2005-01-20 12:00:00,33.42,33.44,33.35,33.4,29000.0,19.0444,19.0558,19.0045,19.033,29000.0
2005-01-20 12:05:00,33.42,33.44,33.41,33.41,13800.0,19.0444,19.0558,19.0387,19.0387,13800.0
2005-01-20 12:10:00,33.4,33.4,33.34,33.39,44800.0,19.033,19.033,18.9988,19.0273,44800.0
2005-01-20 12:15:00,33.38,33.43,33.36,33.43,11800.0,19.0216,19.0501,19.0102,19.0501,11800.0
2005-01-20 12:20:00,33.42,33.42,33.38,33.38,9600.0,19.0444,19.0444,19.0216,19.0216,9600.0
2005-01-20 12:25:00,33.39,33.4,33.38,33.38,8200.0,19.0273,19.033,19.0216,19.0216,8200.0
2005-01-20 12:30:00,33.38,33.43,33.38,33.43,5800.0,19.0216,19.0501,19.0216,19.0501,5800.0
2005-01-20 12:35:00,33.43,33.43,33.39,33.4,6800.0,19.0501,19.0501,19.0273,19.033,6800.0
2005-01-20 12:40:00,33.39,33.4,33.37,33.38,7200.0,19.0273,19.033,19.0159,19.0216,7200.0
2005-01-20 12:45:00,33.38,33.41,33.38,33.39,8600.0,19.0216,19.0387,19.0216,19.0273,8600.0
2005-01-20 12:50:00,33.38,33.4,33.38,33.4,6800.0,19.0216,19.033,19.0216,19.033,6800.0
2005-01-20 12:55:00,33.38,33.38,33.38,33.38,1400.0,19.0216,19.0216,19.0216,19.0216,1400.0
2005-01-20 13:00:00,33.38,33.42,33.38,33.41,10200.0,19.0216,19.0444,19.0216,19.0387,10200.0
2005-01-20 13:05:00,33.42,33.44,33.42,33.43,18800.0,19.0444,19.0558,19.0444,19.0501,18800.0
2005-01-20 13:10:00,33.42,33.42,33.34,33.35,36400.0,19.0444,19.0444,18.9988,19.0045,36400.0
2005-01-20 13:15:00,33.35,33.35,33.25,33.26,43200.0,19.0045,19.0045,18.9475,18.9532,43200.0
2005-01-20 13:20:00,33.26,33.29,33.26,33.26,20600.0,18.9532,18.9703,18.9532,18.9532,20600.0
2005-01-20 13:25:00,33.26,33.29,33.25,33.27,29400.0,18.9532,18.9703,18.9475,18.9589,29400.0
2005-01-20 13:30:00,33.27,33.29,33.27,33.29,22800.0,18.9589,18.9703,18.9589,18.9703,22800.0
2005-01-20 13:35:00,33.28,33.31,33.28,33.31,43400.0,18.9646,18.9817,18.9646,18.9817,43400.0
2005-01-20 13:40:00,33.31,33.33,33.3,33.31,24400.0,18.9817,18.9931,18.976,18.9817,24400.0
2005-01-20 13:45:00,33.31,33.31,33.3,33.31,7200.0,18.9817,18.9817,18.976,18.9817,7200.0
2005-01-20 13:50:00,33.3,33.31,33.22,33.24,38200.0,18.976,18.9817,18.9304,18.9418,38200.0
2005-01-20 13:55:00,33.24,33.26,33.23,33.26,16800.0,18.9418,18.9532,18.9361,18.9532,16800.0
2005-01-20 14:00:00,33.26,33.3,33.26,33.27,31200.0,18.9532,18.976,18.9532,18.9589,31200.0
2005-01-20 14:05:00,33.27,33.32,33.27,33.32,28800.0,18.9589,18.9874,18.9589,18.9874,28800.0
2005-01-20 14:10:00,33.31,33.34,33.31,33.32,25600.0,18.9817,18.9988,18.9817,18.9874,25600.0
2005-01-20 14:15:00,33.32,33.44,33.3,33.32,97000.0,18.9874,19.0558,18.976,18.9874,97000.0
2005-01-20 14:20:00,33.32,33.34,33.31,33.32,49000.0,18.9874,18.9988,18.9817,18.9874,49000.0
2005-01-20 14:25:00,33.33,33.34,33.28,33.28,21200.0,18.9931,18.9988,18.9646,18.9646,21200.0
2005-01-20 14:30:00,33.3,33.35,33.29,33.34,33400.0,18.976,19.0045,18.9703,18.9988,33400.0
2005-01-20 14:35:00,33.34,33.34,33.26,33.27,22400.0,18.9988,18.9988,18.9532,18.9589,22400.0
2005-01-20 14:40:00,33.27,33.29,33.23,33.29,46200.0,18.9589,18.9703,18.9361,18.9703,46200.0
2005-01-20 14:45:00,33.29,33.3,33.24,33.25,31600.0,18.9703,18.976,18.9418,18.9475,31600.0
2005-01-20 14:50:00,33.24,33.24,33.23,33.24,45800.0,18.9418,18.9418,18.9361,18.9418,45800.0
2005-01-20 14:55:00,33.24,33.24,33.17,33.19,55200.0,18.9418,18.9418,18.9019,18.9133,55200.0
2005-01-20 15:00:00,33.17,33.17,33.13,33.15,71200.0,18.9019,18.9019,18.8791,18.8905,71200.0
2005-01-20 15:05:00,33.14,33.15,33.13,33.13,35400.0,18.8848,18.8905,18.8791,18.8791,35400.0
2005-01-20 15:10:00,33.14,33.18,33.14,33.18,46800.0,18.8848,18.9076,18.8848,18.9076,46800.0
2005-01-20 15:15:00,33.18,33.21,33.16,33.16,72400.0,18.9076,18.9247,18.8962,18.8962,72400.0
2005-01-20 15:20:00,33.16,33.16,33.12,33.12,77200.0,18.8962,18.8962,18.8734,18.8734,77200.0
2005-01-20 15:25:00,33.11,33.12,33.08,33.08,63400.0,18.8677,18.8734,18.8506,18.8506,63400.0
2005-01-20 15:30:00,33.08,33.09,33.05,33.06,67400.0,18.8506,18.8563,18.8336,18.8392,67400.0
2005-01-20 15:35:00,33.06,33.1,33.05,33.06,56600.0,18.8392,18.862,18.8336,18.8392,56600.0
2005-01-20 15:40:00,33.06,33.06,33.01,33.03,88200.0,18.8392,18.8392,18.8108,18.8222,88200.0
2005-01-20 15:45:00,33.03,33.06,33.02,33.04,78200.0,18.8222,18.8392,18.8165,18.8279,78200.0
2005-01-20 15:50:00,33.04,33.06,33.02,33.06,51800.0,18.8279,18.8392,18.8165,18.8392,51800.0
2005-01-20 15:55:00,33.05,33.06,33.02,33.03,75400.0,18.8336,18.8392,18.8165,18.8222,75400.0
2005-01-21 09:30:00,32.89,32.96,32.88,32.92,191400.0,18.7424,18.7823,18.7367,18.7595,191400.0
2005-01-21 09:35:00,32.91,33.1,32.9,33.1,62200.0,18.7538,18.862,18.7481,18.862,62200.0
2005-01-21 09:40:00,33.1,33.1,32.91,32.91,58000.0,18.862,18.862,18.7538,18.7538,58000.0
2005-01-21 09:45:00,32.92,32.95,32.84,32.84,47000.0,18.7595,18.7766,18.7139,18.7139,47000.0
2005-01-21 09:50:00,32.86,32.95,32.75,32.94,52800.0,18.7253,18.7766,18.6626,18.7709,52800.0
2005-01-21 09:55:00,32.94,32.97,32.9,32.92,31800.0,18.7709,18.788,18.7481,18.7595,31800.0
2005-01-21 10:00:00,32.92,32.93,32.89,32.93,31600.0,18.7595,18.7652,18.7424,18.7652,31600.0
2005-01-21 10:05:00,32.93,32.96,32.91,32.93,17600.0,18.7652,18.7823,18.7538,18.7652,17600.0
2005-01-21 10:10:00,32.94,32.94,32.89,32.89,207400.0,18.7709,18.7709,18.7424,18.7424,207400.0
2005-01-21 10:15:00,32.88,32.91,32.87,32.9,17600.0,18.7367,18.7538,18.731,18.7481,17600.0
2005-01-21 10:20:00,32.89,32.94,32.89,32.89,48800.0,18.7424,18.7709,18.7424,18.7424,48800.0
2005-01-21 10:25:00,32.89,32.91,32.89,32.9,86600.0,18.7424,18.7538,18.7424,18.7481,86600.0
2005-01-21 10:30:00,32.9,32.91,32.88,32.91,55800.0,18.7481,18.7538,18.7367,18.7538,55800.0
2005-01-21 10:35:00,32.91,32.93,32.9,32.91,65200.0,18.7538,18.7652,18.7481,18.7538,65200.0
2005-01-21 10:40:00,32.91,32.93,32.9,32.92,65400.0,18.7538,18.7652,18.7481,18.7595,65400.0
2005-01-21 10:45:00,32.92,32.92,32.9,32.92,22000.0,18.7595,18.7595,18.7481,18.7595,22000.0
2005-01-21 10:50:00,32.92,32.94,32.88,32.89,30400.0,18.7595,18.7709,18.7367,18.7424,30400.0
2005-01-21 10:55:00,32.9,32.9,32.85,32.88,60800.0,18.7481,18.7481,18.7196,18.7367,60800.0
2005-01-21 11:00:00,32.88,32.89,32.87,32.88,25000.0,18.7367,18.7424,18.731,18.7367,25000.0
2005-01-21 11:05:00,32.88,32.9,32.88,32.9,37600.0,18.7367,18.7481,18.7367,18.7481,37600.0
2005-01-21 11:10:00,32.9,32.9,32.88,32.89,27600.0,18.7481,18.7481,18.7367,18.7424,27600.0
2005-01-21 11:15:00,32.9,32.93,32.9,32.93,61800.0,18.7481,18.7652,18.7481,18.7652,61800.0
2005-01-21 11:20:00,32.93,32.95,32.89,32.95,80800.0,18.7652,18.7766,18.7424,18.7766,80800.0
2005-01-21 11:25:00,32.95,32.95,32.94,32.95,30600.0,18.7766,18.7766,18.7709,18.7766,30600.0
2005-01-21 11:30:00,32.95,32.95,32.92,32.94,24800.0,18.7766,18.7766,18.7595,18.7709,24800.0
2005-01-21 11:35:00,32.94,32.95,32.89,32.89,31200.0,18.7709,18.7766,18.7424,18.7424,31200.0
2005-01-21 11:40:00,32.91,32.93,32.89,32.91,23200.0,18.7538,18.7652,18.7424,18.7538,23200.0
2005-01-21 11:45:00,32.91,32.91,32.84,32.85,74800.0,18.7538,18.7538,18.7139,18.7196,74800.0
2005-01-21 11:50:00,32.85,32.9,32.85,32.9,12000.0,18.7196,18.7481,18.7196,18.7481,12000.0
2005-01-21 11:55:00,32.91,32.91,32.87,32.87,21800.0,18.7538,18.7538,18.731,18.731,21800.0
2005-01-21 12:00:00,32.87,32.88,32.85,32.85,25200.0,18.731,18.7367,18.7196,18.7196,25200.0
2005-01-21 12:05:00,32.87,32.88,32.86,32.87,25200.0,18.731,18.7367,18.7253,18.731,25200.0
2005-01-21 12:10:00,32.88,32.9,32.87,32.88,35800.0,18.7367,18.7481,18.731,18.7367,35800.0
2005-01-21 12:15:00,32.89,32.9,32.88,32.9,28200.0,18.7424,18.7481,18.7367,18.7481,28200.0
2005-01-21 12:20:00,32.9,32.91,32.9,32.9,20400.0,18.7481,18.7538,18.7481,18.7481,20400.0
2005-01-21 12:25:00,32.91,32.92,32.9,32.91,23400.0,18.7538,18.7595,18.7481,18.7538,23400.0
2005-01-21 12:30:00,32.91,32.93,32.9,32.93,15800.0,18.7538,18.7652,18.7481,18.7652,15800.0
2005-01-21 12:35:00,32.93,32.95,32.9,32.95,42200.0,18.7652,18.7766,18.7481,18.7766,42200.0
2005-01-21 12:40:00,32.95,32.97,32.95,32.97,28000.0,18.7766,18.788,18.7766,18.788,28000.0
2005-01-21 12:45:00,32.97,32.99,32.95,32.99,29800.0,18.788,18.7994,18.7766,18.7994,29800.0
2005-01-21 12:50:00,32.99,32.99,32.97,32.98,13000.0,18.7994,18.7994,18.788,18.7937,13000.0
2005-01-21 12:55:00,32.99,32.99,32.98,32.99,9400.0,18.7994,18.7994,18.7937,18.7994,9400.0
2005-01-21 13:00:00,32.99,32.99,32.97,32.97,31600.0,18.7994,18.7994,18.788,18.788,31600.0
2005-01-21 13:05:00,32.96,32.96,32.93,32.96,20000.0,18.7823,18.7823,18.7652,18.7823,20000.0
2005-01-21 13:10:00,32.96,32.98,32.95,32.98,87000.0,18.7823,18.7937,18.7766,18.7937,87000.0
2005-01-21 13:15:00,32.98,32.98,32.93,32.94,17200.0,18.7937,18.7937,18.7652,18.7709,17200.0
2005-01-21 13:20:00,32.93,32.95,32.93,32.95,30000.0,18.7652,18.7766,18.7652,18.7766,30000.0
2005-01-21 13:25:00,32.95,32.95,32.91,32.92,34600.0,18.7766,18.7766,18.7538,18.7595,34600.0
2005-01-21 13:30:00,32.92,32.94,32.9,32.91,14400.0,18.7595,18.7709,18.7481,18.7538,14400.0
2005-01-21 13:35:00,32.92,32.92,32.88,32.9,14800.0,18.7595,18.7595,18.7367,18.7481,14800.0
2005-01-21 13:40:00,32.9,32.9,32.8,32.83,23400.0,18.7481,18.7481,18.6911,18.7082,23400.0
2005-01-21 13:45:00,32.83,32.85,32.82,32.84,61200.0,18.7082,18.7196,18.7025,18.7139,61200.0
2005-01-21 13:50:00,32.84,32.84,32.8,32.84,45000.0,18.7139,18.7139,18.6911,18.7139,45000.0
2005-01-21 13:55:00,32.84,32.87,32.82,32.87,66200.0,18.7139,18.731,18.7025,18.731,66200.0
2005-01-21 14:00:00,32.87,32.89,32.85,32.87,31600.0,18.731,18.7424,18.7196,18.731,31600.0
2005-01-21 14:05:00,32.87,32.93,32.87,32.91,18200.0,18.731,18.7652,18.731,18.7538,18200.0
2005-01-21 14:10:00,32.9,32.9,32.85,32.88,21200.0,18.7481,18.7481,18.7196,18.7367,21200.0
2005-01-21 14:15:00,32.88,32.94,32.88,32.9,23800.0,18.7367,18.7709,18.7367,18.7481,23800.0
2005-01-21 14:20:00,32.91,32.93,32.9,32.92,12600.0,18.7538,18.7652,18.7481,18.7595,12600.0
2005-01-21 14:25:00,32.94,33.01,32.94,32.99,22800.0,18.7709,18.8108,18.7709,18.7994,22800.0
2005-01-21 14:30:00,32.99,33.0,32.96,32.96,19200.0,18.7994,18.8051,18.7823,18.7823,19200.0
2005-01-21 14:35:00,32.96,32.96,32.92,32.92,27200.0,18.7823,18.7823,18.7595,18.7595,27200.0
2005-01-21 14:40:00,32.92,32.97,32.89,32.9,49600.0,18.7595,18.788,18.7424,18.7481,49600.0
2005-01-21 14:45:00,32.89,32.89,32.8,32.81,46400.0,18.7424,18.7424,18.6911,18.6968,46400.0
2005-01-21 14:50:00,32.81,32.82,32.78,32.78,24000.0,18.6968,18.7025,18.6797,18.6797,24000.0
2005-01-21 14:55:00,32.79,32.8,32.76,32.79,42200.0,18.6854,18.6911,18.6683,18.6854,42200.0
2005-01-21 15:00:00,32.78,32.81,32.77,32.8,18200.0,18.6797,18.6968,18.674,18.6911,18200.0
2005-01-21 15:05:00,32.8,32.82,32.79,32.79,13600.0,18.6911,18.7025,18.6854,18.6854,13600.0
2005-01-21 15:10:00,32.78,32.78,32.7,32.76,48400.0,18.6797,18.6797,18.6341,18.6683,48400.0
2005-01-21 15:15:00,32.76,32.76,32.68,32.7,42800.0,18.6683,18.6683,18.6227,18.6341,42800.0
2005-01-21 15:20:00,32.7,32.72,32.69,32.7,88400.0,18.6341,18.6455,18.6284,18.6341,88400.0
2005-01-21 15:25:00,32.7,32.72,32.67,32.69,81000.0,18.6341,18.6455,18.617,18.6284,81000.0
2005-01-21 15:30:00,32.7,32.7,32.68,32.69,76000.0,18.6341,18.6341,18.6227,18.6284,76000.0
2005-01-21 15:35:00,32.69,32.7,32.69,32.69,39000.0,18.6284,18.6341,18.6284,18.6284,39000.0
2005-01-21 15:40:00,32.69,32.69,32.67,32.67,92200.0,18.6284,18.6284,18.617,18.617,92200.0
2005-01-21 15:45:00,32.67,32.69,32.67,32.69,66800.0,18.617,18.6284,18.617,18.6284,66800.0
2005-01-21 15:50:00,32.69,32.7,32.65,32.65,34000.0,18.6284,18.6341,18.6056,18.6056,34000.0
2005-01-21 15:55:00,32.65,32.65,32.6,32.6,98400.0,18.6056,18.6056,18.5771,18.5771,98400.0
2005-01-24 09:30:00,32.68,32.69,32.65,32.66,94800.0,18.6227,18.6284,18.6056,18.6113,94800.0
2005-01-24 09:35:00,32.66,32.68,32.62,32.62,55000.0,18.6113,18.6227,18.5885,18.5885,55000.0
2005-01-24 09:40:00,32.63,32.64,32.56,32.56,37000.0,18.5942,18.5999,18.5543,18.5543,37000.0
2005-01-24 09:45:00,32.55,32.55,32.43,32.46,85000.0,18.5486,18.5486,18.4802,18.4973,85000.0
2005-01-24 09:50:00,32.45,32.48,32.45,32.48,121200.0,18.4916,18.5087,18.4916,18.5087,121200.0
2005-01-24 09:55:00,32.47,32.48,32.42,32.47,43200.0,18.503,18.5087,18.4745,18.503,43200.0
2005-01-24 10:00:00,32.47,32.48,32.45,32.46,77600.0,18.503,18.5087,18.4916,18.4973,77600.0
2005-01-24 10:05:00,32.47,32.5,32.45,32.48,34200.0,18.503,18.5201,18.4916,18.5087,34200.0
2005-01-24 10:10:00,32.48,32.55,32.47,32.55,57800.0,18.5087,18.5486,18.503,18.5486,57800.0
2005-01-24 10:15:00,32.56,32.59,32.55,32.58,88800.0,18.5543,18.5714,18.5486,18.5657,88800.0
2005-01-24 10:20:00,32.58,32.59,32.56,32.56,55400.0,18.5657,18.5714,18.5543,18.5543,55400.0
2005-01-24 10:25:00,32.57,32.57,32.55,32.55,17800.0,18.56,18.56,18.5486,18.5486,17800.0
2005-01-24 10:30:00,32.52,32.57,32.52,32.57,79600.0,18.5315,18.56,18.5315,18.56,79600.0
2005-01-24 10:35:00,32.56,32.63,32.56,32.62,53400.0,18.5543,18.5942,18.5543,18.5885,53400.0
2005-01-24 10:40:00,32.62,32.63,32.59,32.59,20200.0,18.5885,18.5942,18.5714,18.5714,20200.0
2005-01-24 10:45:00,32.6,32.6,32.58,32.59,14600.0,18.5771,18.5771,18.5657,18.5714,14600.0
2005-01-24 10:50:00,32.59,32.59,32.52,32.53,19600.0,18.5714,18.5714,18.5315,18.5372,19600.0
2005-01-24 10:55:00,32.52,32.56,32.49,32.56,37000.0,18.5315,18.5543,18.5144,18.5543,37000.0
2005-01-24 11:00:00,32.56,32.62,32.56,32.6,27200.0,18.5543,18.5885,18.5543,18.5771,27200.0
2005-01-24 11:05:00,32.58,32.6,32.52,32.56,36800.0,18.5657,18.5771,18.5315,18.5543,36800.0
2005-01-24 11:10:00,32.59,32.62,32.58,32.6,21600.0,18.5714,18.5885,18.5657,18.5771,21600.0
2005-01-24 11:15:00,32.6,32.69,32.57,32.69,30000.0,18.5771,18.6284,18.56,18.6284,30000.0
2005-01-24 11:20:00,32.69,32.76,32.68,32.74,39800.0,18.6284,18.6683,18.6227,18.6569,39800.0
2005-01-24 11:25:00,32.74,32.78,32.74,32.75,21000.0,18.6569,18.6797,18.6569,18.6626,21000.0
2005-01-24 11:30:00,32.77,32.87,32.74,32.87,51000.0,18.674,18.731,18.6569,18.731,51000.0
2005-01-24 11:35:00,32.87,32.91,32.83,32.84,26200.0,18.731,18.7538,18.7082,18.7139,26200.0
2005-01-24 11:40:00,32.84,32.84,32.77,32.81,11800.0,18.7139,18.7139,18.674,18.6968,11800.0
2005-01-24 11:45:00,32.81,32.85,32.8,32.85,8600.0,18.6968,18.7196,18.6911,18.7196,8600.0
2005-01-24 11:50:00,32.85,32.88,32.83,32.85,13200.0,18.7196,18.7367,18.7082,18.7196,13200.0
2005-01-24 11:55:00,32.86,32.87,32.81,32.83,17400.0,18.7253,18.731,18.6968,18.7082,17400.0
2005-01-24 12:00:00,32.84,32.92,32.84,32.92,13000.0,18.7139,18.7595,18.7139,18.7595,13000.0
2005-01-24 12:05:00,32.91,32.91,32.84,32.84,23600.0,18.7538,18.7538,18.7139,18.7139,23600.0
2005-01-24 12:10:00,32.84,32.85,32.8,32.83,21000.0,18.7139,18.7196,18.6911,18.7082,21000.0
2005-01-24 12:15:00,32.83,32.83,32.77,32.79,11000.0,18.7082,18.7082,18.674,18.6854,11000.0
2005-01-24 12:20:00,32.77,32.8,32.74,32.74,16000.0,18.674,18.6911,18.6569,18.6569,16000.0
2005-01-24 12:25:00,32.76,32.77,32.71,32.73,6000.0,18.6683,18.674,18.6398,18.6512,6000.0
2005-01-24 12:30:00,32.73,32.77,32.7,32.77,19400.0,18.6512,18.674,18.6341,18.674,19400.0
2005-01-24 12:35:00,32.77,32.77,32.74,32.74,13200.0,18.674,18.674,18.6569,18.6569,13200.0
2005-01-24 12:40:00,32.75,32.83,32.75,32.83,19000.0,18.6626,18.7082,18.6626,18.7082,19000.0
2005-01-24 12:45:00,32.83,32.85,32.8,32.83,15000.0,18.7082,18.7196,18.6911,18.7082,15000.0
2005-01-24 12:50:00,32.84,32.87,32.84,32.87,11800.0,18.7139,18.731,18.7139,18.731,11800.0
2005-01-24 12:55:00,32.88,32.88,32.84,32.84,8200.0,18.7367,18.7367,18.7139,18.7139,8200.0
2005-01-24 13:00:00,32.82,32.88,32.82,32.85,13800.0,18.7025,18.7367,18.7025,18.7196,13800.0
2005-01-24 13:05:00,32.85,32.87,32.84,32.85,13400.0,18.7196,18.731,18.7139,18.7196,13400.0
2005-01-24 13:10:00,32.85,32.87,32.83,32.87,22200.0,18.7196,18.731,18.7082,18.731,22200.0
2005-01-24 13:15:00,32.87,32.88,32.87,32.88,18600.0,18.731,18.7367,18.731,18.7367,18600.0
2005-01-24 13:20:00,32.88,32.92,32.85,32.85,23800.0,18.7367,18.7595,18.7196,18.7196,23800.0
2005-01-24 13:25:00,32.85,32.89,32.85,32.89,17200.0,18.7196,18.7424,18.7196,18.7424,17200.0
2005-01-24 13:30:00,32.89,32.89,32.85,32.88,25600.0,18.7424,18.7424,18.7196,18.7367,25600.0
2005-01-24 13:35:00,32.88,32.88,32.85,32.85,6200.0,18.7367,18.7367,18.7196,18.7196,6200.0
2005-01-24 13:40:00,32.85,32.87,32.85,32.87,12600.0,18.7196,18.731,18.7196,18.731,12600.0
2005-01-24 13:45:00,32.87,32.87,32.8,32.81,7400.0,18.731,18.731,18.6911,18.6968,7400.0
2005-01-24 13:50:00,32.79,32.82,32.79,32.81,11200.0,18.6854,18.7025,18.6854,18.6968,11200.0
2005-01-24 13:55:00,32.81,32.81,32.75,32.77,12400.0,18.6968,18.6968,18.6626,18.674,12400.0
2005-01-24 14:00:00,32.77,32.84,32.77,32.83,17600.0,18.674,18.7139,18.674,18.7082,17600.0
2005-01-24 14:05:00,32.83,32.85,32.8,32.82,15200.0,18.7082,18.7196,18.6911,18.7025,15200.0
2005-01-24 14:10:00,32.82,32.83,32.79,32.82,17000.0,18.7025,18.7082,18.6854,18.7025,17000.0
2005-01-24 14:15:00,32.82,32.84,32.79,32.84,19600.0,18.7025,18.7139,18.6854,18.7139,19600.0
2005-01-24 14:20:00,32.85,32.85,32.82,32.83,11200.0,18.7196,18.7196,18.7025,18.7082,11200.0
2005-01-24 14:25:00,32.83,32.85,32.76,32.77,20800.0,18.7082,18.7196,18.6683,18.674,20800.0
2005-01-24 14:30:00,32.8,32.82,32.78,32.79,13800.0,18.6911,18.7025,18.6797,18.6854,13800.0
2005-01-24 14:35:00,32.79,32.85,32.77,32.84,23600.0,18.6854,18.7196,18.674,18.7139,23600.0
2005-01-24 14:40:00,32.85,32.85,32.81,32.81,19000.0,18.7196,18.7196,18.6968,18.6968,19000.0
2005-01-24 14:45:00,32.82,32.84,32.81,32.82,41200.0,18.7025,18.7139,18.6968,18.7025,41200.0
2005-01-24 14:50:00,32.82,32.82,32.81,32.81,17000.0,18.7025,18.7025,18.6968,18.6968,17000.0
2005-01-24 14:55:00,32.82,32.82,32.7,32.71,53600.0,18.7025,18.7025,18.6341,18.6398,53600.0
2005-01-24 15:00:00,32.7,32.72,32.69,32.7,38800.0,18.6341,18.6455,18.6284,18.6341,38800.0
2005-01-24 15:05:00,32.71,32.74,32.7,32.74,20400.0,18.6398,18.6569,18.6341,18.6569,20400.0
2005-01-24 15:10:00,32.73,32.74,32.71,32.71,30800.0,18.6512,18.6569,18.6398,18.6398,30800.0
2005-01-24 15:15:00,32.72,32.77,32.71,32.72,59000.0,18.6455,18.674,18.6398,18.6455,59000.0
2005-01-24 15:20:00,32.71,32.71,32.68,32.7,34600.0,18.6398,18.6398,18.6227,18.6341,34600.0
2005-01-24 15:25:00,32.7,32.74,32.68,32.74,33600.0,18.6341,18.6569,18.6227,18.6569,33600.0
2005-01-24 15:30:00,32.74,32.76,32.68,32.69,36600.0,18.6569,18.6683,18.6227,18.6284,36600.0
2005-01-24 15:35:00,32.68,32.68,32.63,32.65,29000.0,18.6227,18.6227,18.5942,18.6056,29000.0
2005-01-24 15:40:00,32.65,32.66,32.63,32.63,62000.0,18.6056,18.6113,18.5942,18.5942,62000.0
2005-01-24 15:45:00,32.63,32.66,32.58,32.58,65200.0,18.5942,18.6113,18.5657,18.5657,65200.0
2005-01-24 15:50:00,32.59,32.61,32.58,32.6,45200.0,18.5714,18.5828,18.5657,18.5771,45200.0
2005-01-24 15:55:00,32.6,32.62,32.54,32.57,61800.0,18.5771,18.5885,18.5429,18.56,61800.0
2005-01-25 09:30:00,32.66,32.75,32.56,32.75,51800.0,18.6113,18.6626,18.5543,18.6626,51800.0
2005-01-25 09:35:00,32.74,32.87,32.74,32.8,22200.0,18.6569,18.731,18.6569,18.6911,22200.0
2005-01-25 09:40:00,32.81,32.87,32.81,32.87,44400.0,18.6968,18.731,18.6968,18.731,44400.0
2005-01-25 09:45:00,32.93,32.97,32.86,32.97,37600.0,18.7652,18.788,18.7253,18.788,37600.0
2005-01-25 09:50:00,32.97,32.97,32.89,32.9,31000.0,18.788,18.788,18.7424,18.7481,31000.0
2005-01-25 09:55:00,32.9,32.92,32.77,32.77,26200.0,18.7481,18.7595,18.674,18.674,26200.0
2005-01-25 10:00:00,32.77,32.88,32.77,32.8,39200.0,18.674,18.7367,18.674,18.6911,39200.0
2005-01-25 10:05:00,32.79,32.81,32.77,32.81,17600.0,18.6854,18.6968,18.674,18.6968,17600.0
2005-01-25 10:10:00,32.81,32.81,32.79,32.81,26000.0,18.6968,18.6968,18.6854,18.6968,26000.0
2005-01-25 10:15:00,32.8,32.92,32.79,32.9,20200.0,18.6911,18.7595,18.6854,18.7481,20200.0
2005-01-25 10:20:00,32.85,32.85,32.8,32.8,3800.0,18.7196,18.7196,18.6911,18.6911,3800.0
2005-01-25 10:25:00,32.8,32.9,32.8,32.9,15800.0,18.6911,18.7481,18.6911,18.7481,15800.0
2005-01-25 10:30:00,32.89,32.94,32.89,32.94,23800.0,18.7424,18.7709,18.7424,18.7709,23800.0
2005-01-25 10:35:00,32.93,32.95,32.92,32.93,12400.0,18.7652,18.7766,18.7595,18.7652,12400.0
2005-01-25 10:40:00,32.94,32.96,32.93,32.94,18800.0,18.7709,18.7823,18.7652,18.7709,18800.0
2005-01-25 10:45:00,32.94,32.95,32.93,32.94,16600.0,18.7709,18.7766,18.7652,18.7709,16600.0
2005-01-25 10:50:00,32.94,32.94,32.92,32.94,25000.0,18.7709,18.7709,18.7595,18.7709,25000.0
2005-01-25 10:55:00,32.92,32.93,32.91,32.92,23400.0,18.7595,18.7652,18.7538,18.7595,23400.0
2005-01-25 11:00:00,32.91,32.91,32.89,32.9,12400.0,18.7538,18.7538,18.7424,18.7481,12400.0
2005-01-25 11:05:00,32.89,32.93,32.89,32.92,42000.0,18.7424,18.7652,18.7424,18.7595,42000.0
2005-01-25 11:10:00,32.93,32.93,32.88,32.88,22000.0,18.7652,18.7652,18.7367,18.7367,22000.0
2005-01-25 11:15:00,32.88,32.88,32.84,32.85,30800.0,18.7367,18.7367,18.7139,18.7196,30800.0
2005-01-25 11:20:00,32.85,32.88,32.85,32.87,15600.0,18.7196,18.7367,18.7196,18.731,15600.0
2005-01-25 11:25:00,32.87,32.94,32.86,32.92,13400.0,18.731,18.7709,18.7253,18.7595,13400.0
2005-01-25 11:30:00,32.92,32.94,32.91,32.94,16600.0,18.7595,18.7709,18.7538,18.7709,16600.0
2005-01-25 11:35:00,32.94,32.94,32.86,32.87,16400.0,18.7709,18.7709,18.7253,18.731,16400.0
2005-01-25 11:40:00,32.87,32.9,32.87,32.88,39200.0,18.731,18.7481,18.731,18.7367,39200.0
2005-01-25 11:45:00,32.9,32.98,32.88,32.97,31800.0,18.7481,18.7937,18.7367,18.788,31800.0
2005-01-25 11:50:00,32.97,32.98,32.92,32.97,26800.0,18.788,18.7937,18.7595,18.788,26800.0
2005-01-25 11:55:00,32.97,32.99,32.93,32.97,18400.0,18.788,18.7994,18.7652,18.788,18400.0
2005-01-25 12:00:00,32.95,32.95,32.9,32.91,19000.0,18.7766,18.7766,18.7481,18.7538,19000.0
2005-01-25 12:05:00,32.91,32.99,32.91,32.99,12800.0,18.7538,18.7994,18.7538,18.7994,12800.0
2005-01-25 12:10:00,32.98,33.02,32.97,33.01,22600.0,18.7937,18.8165,18.788,18.8108,22600.0
2005-01-25 12:15:00,33.01,33.01,32.96,32.99,35000.0,18.8108,18.8108,18.7823,18.7994,35000.0
2005-01-25 12:20:00,32.99,33.02,32.98,33.01,12000.0,18.7994,18.8165,18.7937,18.8108,12000.0
2005-01-25 12:25:00,33.02,33.02,33.01,33.02,4400.0,18.8165,18.8165,18.8108,18.8165,4400.0
2005-01-25 12:30:00,33.02,33.03,33.01,33.03,13800.0,18.8165,18.8222,18.8108,18.8222,13800.0
2005-01-25 12:35:00,33.04,33.04,33.02,33.02,4600.0,18.8279,18.8279,18.8165,18.8165,4600.0
2005-01-25 12:40:00,33.02,33.04,33.01,33.02,9800.0,18.8165,18.8279,18.8108,18.8165,9800.0
2005-01-25 12:45:00,33.02,33.02,32.99,32.99,8400.0,18.8165,18.8165,18.7994,18.7994,8400.0
2005-01-25 12:50:00,32.99,33.04,32.99,33.02,12200.0,18.7994,18.8279,18.7994,18.8165,12200.0
2005-01-25 12:55:00,33.02,33.02,32.95,32.98,20200.0,18.8165,18.8165,18.7766,18.7937,20200.0
2005-01-25 13:00:00,32.98,33.0,32.96,33.0,15600.0,18.7937,18.8051,18.7823,18.8051,15600.0
2005-01-25 13:05:00,32.99,33.06,32.99,33.04,15000.0,18.7994,18.8392,18.7994,18.8279,15000.0
2005-01-25 13:10:00,33.05,33.06,33.04,33.06,8600.0,18.8336,18.8392,18.8279,18.8392,8600.0
2005-01-25 13:15:00,33.05,33.08,33.05,33.05,8800.0,18.8336,18.8506,18.8336,18.8336,8800.0
2005-01-25 13:20:00,33.05,33.09,33.05,33.09,25600.0,18.8336,18.8563,18.8336,18.8563,25600.0
2005-01-25 13:25:00,33.09,33.1,33.07,33.07,24200.0,18.8563,18.862,18.8449,18.8449,24200.0
2005-01-25 13:30:00,33.07,33.1,33.07,33.09,22400.0,18.8449,18.862,18.8449,18.8563,22400.0
2005-01-25 13:35:00,33.08,33.08,33.05,33.07,13800.0,18.8506,18.8506,18.8336,18.8449,13800.0
2005-01-25 13:40:00,33.07,33.08,33.02,33.04,8600.0,18.8449,18.8506,18.8165,18.8279,8600.0
2005-01-25 13:45:00,33.04,33.06,33.03,33.06,7200.0,18.8279,18.8392,18.8222,18.8392,7200.0
2005-01-25 13:50:00,33.05,33.07,33.05,33.07,28800.0,18.8336,18.8449,18.8336,18.8449,28800.0
2005-01-25 13:55:00,33.06,33.09,33.06,33.08,22200.0,18.8392,18.8563,18.8392,18.8506,22200.0
2005-01-25 14:00:00,33.08,33.1,33.07,33.08,22200.0,18.8506,18.862,18.8449,18.8506,22200.0
2005-01-25 14:05:00,33.09,33.09,33.06,33.08,41600.0,18.8563,18.8563,18.8392,18.8506,41600.0
2005-01-25 14:10:00,33.08,33.09,33.08,33.09,26000.0,18.8506,18.8563,18.8506,18.8563,26000.0
2005-01-25 14:15:00,33.09,33.09,33.08,33.09,8800.0,18.8563,18.8563,18.8506,18.8563,8800.0
2005-01-25 14:20:00,33.08,33.08,33.05,33.05,18000.0,18.8506,18.8506,18.8336,18.8336,18000.0
2005-01-25 14:25:00,33.05,33.05,33.01,33.01,12800.0,18.8336,18.8336,18.8108,18.8108,12800.0
2005-01-25 14:30:00,33.02,33.02,32.99,32.99,13600.0,18.8165,18.8165,18.7994,18.7994,13600.0
2005-01-25 14:35:00,33.0,33.08,32.99,33.02,51600.0,18.8051,18.8506,18.7994,18.8165,51600.0
2005-01-25 14:40:00,33.02,33.05,33.02,33.04,13200.0,18.8165,18.8336,18.8165,18.8279,13200.0
2005-01-25 14:45:00,33.04,33.05,33.02,33.02,16800.0,18.8279,18.8336,18.8165,18.8165,16800.0
2005-01-25 14:50:00,33.02,33.07,33.02,33.05,30000.0,18.8165,18.8449,18.8165,18.8336,30000.0
2005-01-25 14:55:00,33.05,33.05,33.02,33.05,28600.0,18.8336,18.8336,18.8165,18.8336,28600.0
2005-01-25 15:00:00,33.05,33.05,33.02,33.04,22400.0,18.8336,18.8336,18.8165,18.8279,22400.0
2005-01-25 15:05:00,33.04,33.04,33.02,33.03,21000.0,18.8279,18.8279,18.8165,18.8222,21000.0
2005-01-25 15:10:00,33.02,33.05,33.01,33.02,31000.0,18.8165,18.8336,18.8108,18.8165,31000.0
2005-01-25 15:15:00,33.01,33.01,33.0,33.0,64200.0,18.8108,18.8108,18.8051,18.8051,64200.0
2005-01-25 15:20:00,33.0,33.02,32.99,32.99,30200.0,18.8051,18.8165,18.7994,18.7994,30200.0
2005-01-25 15:25:00,32.98,32.98,32.95,32.95,17200.0,18.7937,18.7937,18.7766,18.7766,17200.0
2005-01-25 15:30:00,32.95,32.95,32.91,32.92,37000.0,18.7766,18.7766,18.7538,18.7595,37000.0
2005-01-25 15:35:00,32.92,32.98,32.92,32.98,72800.0,18.7595,18.7937,18.7595,18.7937,72800.0
2005-01-25 15:40:00,32.98,32.98,32.9,32.91,71200.0,18.7937,18.7937,18.7481,18.7538,71200.0
2005-01-25 15:45:00,32.92,33.02,32.91,33.01,121600.0,18.7595,18.8165,18.7538,18.8108,121600.0
2005-01-25 15:50:00,33.01,33.02,33.0,33.0,90000.0,18.8108,18.8165,18.8051,18.8051,90000.0
2005-01-25 15:55:00,33.01,33.01,32.98,32.99,56000.0,18.8108,18.8108,18.7937,18.7994,56000.0
2005-01-26 09:30:00,33.08,33.08,33.06,33.07,71600.0,18.8506,18.8506,18.8392,18.8449,71600.0
2005-01-26 09:35:00,33.07,33.12,33.06,33.08,34000.0,18.8449,18.8734,18.8392,18.8506,34000.0
2005-01-26 09:40:00,33.09,33.18,33.08,33.08,46000.0,18.8563,18.9076,18.8506,18.8506,46000.0
2005-01-26 09:45:00,33.07,33.09,33.04,33.07,20000.0,18.8449,18.8563,18.8279,18.8449,20000.0
2005-01-26 09:50:00,33.06,33.08,33.06,33.08,18000.0,18.8392,18.8506,18.8392,18.8506,18000.0
2005-01-26 09:55:00,33.08,33.1,33.06,33.07,17000.0,18.8506,18.862,18.8392,18.8449,17000.0
2005-01-26 10:00:00,33.08,33.12,33.05,33.08,38600.0,18.8506,18.8734,18.8336,18.8506,38600.0
2005-01-26 10:05:00,33.08,33.12,33.06,33.11,40000.0,18.8506,18.8734,18.8392,18.8677,40000.0
2005-01-26 10:10:00,33.12,33.19,33.11,33.19,44200.0,18.8734,18.9133,18.8677,18.9133,44200.0
2005-01-26 10:15:00,33.19,33.23,33.16,33.21,23600.0,18.9133,18.9361,18.8962,18.9247,23600.0
2005-01-26 10:20:00,33.21,33.22,33.19,33.21,18600.0,18.9247,18.9304,18.9133,18.9247,18600.0
2005-01-26 10:25:00,33.21,33.21,33.18,33.19,9000.0,18.9247,18.9247,18.9076,18.9133,9000.0
2005-01-26 10:30:00,33.2,33.2,33.13,33.2,26400.0,18.919,18.919,18.8791,18.919,26400.0
2005-01-26 10:35:00,33.19,33.23,33.15,33.23,20400.0,18.9133,18.9361,18.8905,18.9361,20400.0
2005-01-26 10:40:00,33.22,33.24,33.21,33.23,16600.0,18.9304,18.9418,18.9247,18.9361,16600.0
2005-01-26 10:45:00,33.22,33.24,33.22,33.22,8800.0,18.9304,18.9418,18.9304,18.9304,8800.0
2005-01-26 10:50:00,33.23,33.26,33.22,33.24,34800.0,18.9361,18.9532,18.9304,18.9418,34800.0
2005-01-26 10:55:00,33.24,33.25,33.23,33.23,24000.0,18.9418,18.9475,18.9361,18.9361,24000.0
2005-01-26 11:00:00,33.23,33.29,33.22,33.28,32800.0,18.9361,18.9703,18.9304,18.9646,32800.0
2005-01-26 11:05:00,33.26,33.27,33.21,33.22,41800.0,18.9532,18.9589,18.9247,18.9304,41800.0
2005-01-26 11:10:00,33.23,33.24,33.19,33.19,13400.0,18.9361,18.9418,18.9133,18.9133,13400.0
2005-01-26 11:15:00,33.18,33.2,33.16,33.18,12200.0,18.9076,18.919,18.8962,18.9076,12200.0
2005-01-26 11:20:00,33.18,33.18,33.1,33.12,33000.0,18.9076,18.9076,18.862,18.8734,33000.0
2005-01-26 11:25:00,33.11,33.13,33.1,33.1,9600.0,18.8677,18.8791,18.862,18.862,9600.0
2005-01-26 11:30:00,33.1,33.14,33.1,33.1,17000.0,18.862,18.8848,18.862,18.862,17000.0
2005-01-26 11:35:00,33.1,33.1,33.08,33.1,11200.0,18.862,18.862,18.8506,18.862,11200.0
2005-01-26 11:40:00,33.09,33.1,33.07,33.09,27800.0,18.8563,18.862,18.8449,18.8563,27800.0
2005-01-26 11:45:00,33.07,33.1,33.05,33.05,16800.0,18.8449,18.862,18.8336,18.8336,16800.0
2005-01-26 11:50:00,33.05,33.09,33.05,33.06,15400.0,18.8336,18.8563,18.8336,18.8392,15400.0
2005-01-26 11:55:00,33.06,33.08,33.02,33.08,13400.0,18.8392,18.8506,18.8165,18.8506,13400.0
2005-01-26 12:00:00,33.1,33.12,33.08,33.09,11600.0,18.862,18.8734,18.8506,18.8563,11600.0
2005-01-26 12:05:00,33.09,33.11,33.08,33.09,13200.0,18.8563,18.8677,18.8506,18.8563,13200.0
2005-01-26 12:10:00,33.09,33.1,33.08,33.08,11400.0,18.8563,18.862,18.8506,18.8506,11400.0
2005-01-26 12:15:00,33.08,33.08,33.05,33.05,5200.0,18.8506,18.8506,18.8336,18.8336,5200.0
2005-01-26 12:20:00,33.05,33.06,33.04,33.05,11400.0,18.8336,18.8392,18.8279,18.8336,11400.0
2005-01-26 12:25:00,33.05,33.05,33.01,33.02,20000.0,18.8336,18.8336,18.8108,18.8165,20000.0
2005-01-26 12:30:00,33.02,33.02,32.98,32.98,14400.0,18.8165,18.8165,18.7937,18.7937,14400.0
2005-01-26 12:35:00,32.98,32.99,32.97,32.99,16800.0,18.7937,18.7994,18.788,18.7994,16800.0
2005-01-26 12:40:00,32.99,33.0,32.98,32.99,34000.0,18.7994,18.8051,18.7937,18.7994,34000.0
2005-01-26 12:45:00,32.99,32.99,32.99,32.99,11800.0,18.7994,18.7994,18.7994,18.7994,11800.0
2005-01-26 12:50:00,32.99,32.99,32.98,32.99,9600.0,18.7994,18.7994,18.7937,18.7994,9600.0
2005-01-26 12:55:00,32.99,32.99,32.98,32.98,5400.0,18.7994,18.7994,18.7937,18.7937,5400.0
2005-01-26 13:00:00,32.99,33.0,32.98,32.99,36400.0,18.7994,18.8051,18.7937,18.7994,36400.0
2005-01-26 13:05:00,32.99,33.02,32.99,33.02,31400.0,18.7994,18.8165,18.7994,18.8165,31400.0
2005-01-26 13:10:00,33.02,33.02,33.02,33.02,12400.0,18.8165,18.8165,18.8165,18.8165,12400.0
2005-01-26 13:15:00,33.02,33.02,33.01,33.01,13400.0,18.8165,18.8165,18.8108,18.8108,13400.0
2005-01-26 13:20:00,33.01,33.02,33.01,33.02,18600.0,18.8108,18.8165,18.8108,18.8165,18600.0
2005-01-26 13:25:00,33.02,33.02,32.99,32.99,46600.0,18.8165,18.8165,18.7994,18.7994,46600.0
2005-01-26 13:30:00,33.0,33.0,32.99,33.0,62400.0,18.8051,18.8051,18.7994,18.8051,62400.0
2005-01-26 13:35:00,33.0,33.04,32.99,33.02,43200.0,18.8051,18.8279,18.7994,18.8165,43200.0
2005-01-26 13:40:00,33.03,33.07,33.01,33.06,19600.0,18.8222,18.8449,18.8108,18.8392,19600.0
2005-01-26 13:45:00,33.06,33.08,33.05,33.07,20600.0,18.8392,18.8506,18.8336,18.8449,20600.0
2005-01-26 13:50:00,33.07,33.1,33.07,33.07,11400.0,18.8449,18.862,18.8449,18.8449,11400.0
2005-01-26 13:55:00,33.07,33.1,33.06,33.08,12400.0,18.8449,18.862,18.8392,18.8506,12400.0
2005-01-26 14:00:00,33.08,33.1,33.08,33.1,62200.0,18.8506,18.862,18.8506,18.862,62200.0
2005-01-26 14:05:00,33.1,33.12,33.1,33.11,10600.0,18.862,18.8734,18.862,18.8677,10600.0
2005-01-26 14:10:00,33.12,33.13,33.1,33.1,18600.0,18.8734,18.8791,18.862,18.862,18600.0
2005-01-26 14:15:00,33.1,33.1,33.08,33.08,13600.0,18.862,18.862,18.8506,18.8506,13600.0
2005-01-26 14:20:00,33.08,33.13,33.08,33.13,72400.0,18.8506,18.8791,18.8506,18.8791,72400.0
2005-01-26 14:25:00,33.13,33.14,33.12,33.13,57200.0,18.8791,18.8848,18.8734,18.8791,57200.0
2005-01-26 14:30:00,33.13,33.16,33.13,33.15,57000.0,18.8791,18.8962,18.8791,18.8905,57000.0
2005-01-26 14:35:00,33.15,33.17,33.15,33.17,34400.0,18.8905,18.9019,18.8905,18.9019,34400.0
2005-01-26 14:40:00,33.17,33.17,33.13,33.13,23600.0,18.9019,18.9019,18.8791,18.8791,23600.0
2005-01-26 14:45:00,33.13,33.13,33.1,33.12,30600.0,18.8791,18.8791,18.862,18.8734,30600.0
2005-01-26 14:50:00,33.12,33.12,33.1,33.1,17000.0,18.8734,18.8734,18.862,18.862,17000.0
2005-01-26 14:55:00,33.1,33.13,33.1,33.12,33600.0,18.862,18.8791,18.862,18.8734,33600.0
2005-01-26 15:00:00,33.12,33.15,33.11,33.11,15000.0,18.8734,18.8905,18.8677,18.8677,15000.0
2005-01-26 15:05:00,33.11,33.11,33.06,33.08,51400.0,18.8677,18.8677,18.8392,18.8506,51400.0
2005-01-26 15:10:00,33.08,33.08,33.05,33.05,27400.0,18.8506,18.8506,18.8336,18.8336,27400.0
2005-01-26 15:15:00,33.05,33.08,33.05,33.08,28400.0,18.8336,18.8506,18.8336,18.8506,28400.0
2005-01-26 15:20:00,33.08,33.13,33.07,33.12,49000.0,18.8506,18.8791,18.8449,18.8734,49000.0
2005-01-26 15:25:00,33.12,33.13,33.06,33.07,34400.0,18.8734,18.8791,18.8392,18.8449,34400.0
2005-01-26 15:30:00,33.07,33.08,33.05,33.08,39200.0,18.8449,18.8506,18.8336,18.8506,39200.0
2005-01-26 15:35:00,33.08,33.13,33.08,33.13,47200.0,18.8506,18.8791,18.8506,18.8791,47200.0
2005-01-26 15:40:00,33.13,33.13,33.1,33.11,46200.0,18.8791,18.8791,18.862,18.8677,46200.0
2005-01-26 15:45:00,33.12,33.13,33.09,33.1,34800.0,18.8734,18.8791,18.8563,18.862,34800.0
2005-01-26 15:50:00,33.1,33.13,33.09,33.1,70200.0,18.862,18.8791,18.8563,18.862,70200.0
2005-01-26 15:55:00,33.09,33.12,33.07,33.07,70400.0,18.8563,18.8734,18.8449,18.8449,70400.0
2005-01-27 09:30:00,16.18,16.18,16.18,16.18,200.0,9.2202,9.2202,9.2202,9.2202,200.0
2005-01-27 09:35:00,32.75,32.75,32.59,32.59,139600.0,18.6626,18.6626,18.5714,18.5714,139600.0
2005-01-27 09:40:00,32.56,32.6,32.46,32.55,151200.0,18.5543,18.5771,18.4973,18.5486,151200.0
2005-01-27 09:45:00,32.56,32.63,32.56,32.6,59200.0,18.5543,18.5942,18.5543,18.5771,59200.0
2005-01-27 09:50:00,32.6,32.67,32.59,32.65,119800.0,18.5771,18.617,18.5714,18.6056,119800.0
2005-01-27 09:55:00,32.65,32.81,32.61,32.81,84000.0,18.6056,18.6968,18.5828,18.6968,84000.0
2005-01-27 10:00:00,32.81,32.84,32.76,32.83,67200.0,18.6968,18.7139,18.6683,18.7082,67200.0
2005-01-27 10:05:00,32.81,32.83,32.76,32.82,103800.0,18.6968,18.7082,18.6683,18.7025,103800.0
2005-01-27 10:10:00,32.8,32.85,32.77,32.8,62600.0,18.6911,18.7196,18.674,18.6911,62600.0
2005-01-27 10:15:00,32.8,32.83,32.78,32.83,85200.0,18.6911,18.7082,18.6797,18.7082,85200.0
2005-01-27 10:20:00,32.83,32.87,32.82,32.87,32800.0,18.7082,18.731,18.7025,18.731,32800.0
2005-01-27 10:25:00,32.87,32.9,32.85,32.9,24600.0,18.731,18.7481,18.7196,18.7481,24600.0
2005-01-27 10:30:00,32.88,32.95,32.88,32.9,44200.0,18.7367,18.7766,18.7367,18.7481,44200.0
2005-01-27 10:35:00,32.9,32.99,32.89,32.98,61600.0,18.7481,18.7994,18.7424,18.7937,61600.0
2005-01-27 10:40:00,32.99,33.03,32.97,32.97,58200.0,18.7994,18.8222,18.788,18.788,58200.0
2005-01-27 10:45:00,32.97,32.97,32.93,32.93,25800.0,18.788,18.788,18.7652,18.7652,25800.0
2005-01-27 10:50:00,32.93,32.93,32.9,32.93,30800.0,18.7652,18.7652,18.7481,18.7652,30800.0
2005-01-27 10:55:00,32.93,32.93,32.92,32.93,55200.0,18.7652,18.7652,18.7595,18.7652,55200.0
2005-01-27 11:00:00,32.93,33.02,32.92,33.01,58800.0,18.7652,18.8165,18.7595,18.8108,58800.0
2005-01-27 11:05:00,32.98,33.02,32.95,32.99,43800.0,18.7937,18.8165,18.7766,18.7994,43800.0
2005-01-27 11:10:00,33.0,33.02,32.98,32.99,38800.0,18.8051,18.8165,18.7937,18.7994,38800.0
2005-01-27 11:15:00,33.01,33.01,32.98,32.99,20400.0,18.8108,18.8108,18.7937,18.7994,20400.0
2005-01-27 11:20:00,32.97,32.99,32.93,32.95,27400.0,18.788,18.7994,18.7652,18.7766,27400.0
2005-01-27 11:25:00,32.95,32.96,32.94,32.94,18600.0,18.7766,18.7823,18.7709,18.7709,18600.0
2005-01-27 11:30:00,32.94,32.98,32.94,32.98,33200.0,18.7709,18.7937,18.7709,18.7937,33200.0
2005-01-27 11:35:00,32.98,33.01,32.98,32.98,27200.0,18.7937,18.8108,18.7937,18.7937,27200.0
2005-01-27 11:40:00,32.97,33.0,32.95,32.96,16000.0,18.788,18.8051,18.7766,18.7823,16000.0
2005-01-27 11:45:00,32.97,32.98,32.96,32.97,15600.0,18.788,18.7937,18.7823,18.788,15600.0
2005-01-27 11:50:00,32.98,32.98,32.96,32.98,18200.0,18.7937,18.7937,18.7823,18.7937,18200.0
2005-01-27 11:55:00,32.99,32.99,32.95,32.97,19000.0,18.7994,18.7994,18.7766,18.788,19000.0
2005-01-27 12:00:00,32.97,32.97,32.94,32.95,21800.0,18.788,18.788,18.7709,18.7766,21800.0
2005-01-27 12:05:00,32.95,32.95,32.94,32.94,8400.0,18.7766,18.7766,18.7709,18.7709,8400.0
2005-01-27 12:10:00,32.94,32.95,32.92,32.92,11800.0,18.7709,18.7766,18.7595,18.7595,11800.0
2005-01-27 12:15:00,32.93,32.94,32.9,32.93,24600.0,18.7652,18.7709,18.7481,18.7652,24600.0
2005-01-27 12:20:00,32.93,32.95,32.93,32.93,21400.0,18.7652,18.7766,18.7652,18.7652,21400.0
2005-01-27 12:25:00,32.93,32.94,32.91,32.92,18200.0,18.7652,18.7709,18.7538,18.7595,18200.0
2005-01-27 12:30:00,32.92,32.92,32.92,32.92,28200.0,18.7595,18.7595,18.7595,18.7595,28200.0
2005-01-27 12:35:00,32.92,32.93,32.92,32.92,61200.0,18.7595,18.7652,18.7595,18.7595,61200.0
2005-01-27 12:40:00,32.92,32.92,32.91,32.92,78000.0,18.7595,18.7595,18.7538,18.7595,78000.0
2005-01-27 12:45:00,32.92,32.92,32.9,32.9,16200.0,18.7595,18.7595,18.7481,18.7481,16200.0
2005-01-27 12:50:00,32.9,32.9,32.85,32.87,41000.0,18.7481,18.7481,18.7196,18.731,41000.0
2005-01-27 12:55:00,32.87,32.88,32.84,32.87,23200.0,18.731,18.7367,18.7139,18.731,23200.0
2005-01-27 13:00:00,32.87,32.89,32.87,32.89,23000.0,18.731,18.7424,18.731,18.7424,23000.0
2005-01-27 13:05:00,32.88,32.88,32.8,32.82,96400.0,18.7367,18.7367,18.6911,18.7025,96400.0
2005-01-27 13:10:00,32.83,32.85,32.82,32.83,28600.0,18.7082,18.7196,18.7025,18.7082,28600.0
2005-01-27 13:15:00,32.82,32.83,32.8,32.81,49200.0,18.7025,18.7082,18.6911,18.6968,49200.0
2005-01-27 13:20:00,32.81,32.83,32.81,32.82,21800.0,18.6968,18.7082,18.6968,18.7025,21800.0
2005-01-27 13:25:00,32.82,32.82,32.78,32.81,36600.0,18.7025,18.7025,18.6797,18.6968,36600.0
2005-01-27 13:30:00,32.81,32.81,32.79,32.8,51600.0,18.6968,18.6968,18.6854,18.6911,51600.0
2005-01-27 13:35:00,32.8,32.82,32.8,32.82,22200.0,18.6911,18.7025,18.6911,18.7025,22200.0
2005-01-27 13:40:00,32.83,32.84,32.77,32.79,36400.0,18.7082,18.7139,18.674,18.6854,36400.0
2005-01-27 13:45:00,32.79,32.8,32.7,32.74,36000.0,18.6854,18.6911,18.6341,18.6569,36000.0
2005-01-27 13:50:00,32.74,32.75,32.72,32.74,26400.0,18.6569,18.6626,18.6455,18.6569,26400.0
2005-01-27 13:55:00,32.74,32.77,32.74,32.76,27600.0,18.6569,18.674,18.6569,18.6683,27600.0
2005-01-27 14:00:00,32.77,32.77,32.7,32.77,52800.0,18.674,18.674,18.6341,18.674,52800.0
2005-01-27 14:05:00,32.77,32.78,32.74,32.77,19200.0,18.674,18.6797,18.6569,18.674,19200.0
2005-01-27 14:10:00,32.77,32.8,32.77,32.79,20800.0,18.674,18.6911,18.674,18.6854,20800.0
2005-01-27 14:15:00,32.79,32.81,32.77,32.78,34800.0,18.6854,18.6968,18.674,18.6797,34800.0
2005-01-27 14:20:00,32.78,32.82,32.75,32.82,38800.0,18.6797,18.7025,18.6626,18.7025,38800.0
2005-01-27 14:25:00,32.8,32.84,32.8,32.83,19600.0,18.6911,18.7139,18.6911,18.7082,19600.0
2005-01-27 14:30:00,32.82,32.87,32.82,32.84,31000.0,18.7025,18.731,18.7025,18.7139,31000.0
2005-01-27 14:35:00,32.84,32.87,32.82,32.87,34200.0,18.7139,18.731,18.7025,18.731,34200.0
2005-01-27 14:40:00,32.87,32.9,32.87,32.88,16400.0,18.731,18.7481,18.731,18.7367,16400.0
2005-01-27 14:45:00,32.89,32.9,32.88,32.88,18800.0,18.7424,18.7481,18.7367,18.7367,18800.0
2005-01-27 14:50:00,32.88,32.9,32.85,32.88,40000.0,18.7367,18.7481,18.7196,18.7367,40000.0
2005-01-27 14:55:00,32.87,32.88,32.85,32.88,11200.0,18.731,18.7367,18.7196,18.7367,11200.0
2005-01-27 15:00:00,32.88,32.9,32.87,32.9,27600.0,18.7367,18.7481,18.731,18.7481,27600.0
2005-01-27 15:05:00,32.9,32.92,32.88,32.9,56600.0,18.7481,18.7595,18.7367,18.7481,56600.0
2005-01-27 15:10:00,32.89,32.91,32.85,32.87,63200.0,18.7424,18.7538,18.7196,18.731,63200.0
2005-01-27 15:15:00,32.87,32.87,32.85,32.85,71000.0,18.731,18.731,18.7196,18.7196,71000.0
2005-01-27 15:20:00,32.85,32.85,32.8,32.83,43200.0,18.7196,18.7196,18.6911,18.7082,43200.0
2005-01-27 15:25:00,32.84,32.9,32.84,32.87,39400.0,18.7139,18.7481,18.7139,18.731,39400.0
2005-01-27 15:30:00,32.87,32.96,32.87,32.9,63200.0,18.731,18.7823,18.731,18.7481,63200.0
2005-01-27 15:35:00,32.9,32.94,32.88,32.9,21600.0,18.7481,18.7709,18.7367,18.7481,21600.0
2005-01-27 15:40:00,32.9,32.91,32.83,32.89,39600.0,18.7481,18.7538,18.7082,18.7424,39600.0
2005-01-27 15:45:00,32.88,32.93,32.87,32.93,26200.0,18.7367,18.7652,18.731,18.7652,26200.0
2005-01-27 15:50:00,32.93,32.94,32.88,32.89,57600.0,18.7652,18.7709,18.7367,18.7424,57600.0
2005-01-27 15:55:00,32.9,32.91,32.83,32.84,44600.0,18.7481,18.7538,18.7082,18.7139,44600.0
2005-01-28 09:30:00,32.94,33.13,32.94,33.12,62200.0,18.7709,18.8791,18.7709,18.8734,62200.0
2005-01-28 09:35:00,33.12,33.16,33.07,33.13,63400.0,18.8734,18.8962,18.8449,18.8791,63400.0
2005-01-28 09:40:00,33.12,33.12,33.02,33.02,31000.0,18.8734,18.8734,18.8165,18.8165,31000.0
2005-01-28 09:45:00,33.02,33.1,33.02,33.1,19000.0,18.8165,18.862,18.8165,18.862,19000.0
2005-01-28 09:50:00,33.1,33.1,33.01,33.05,24800.0,18.862,18.862,18.8108,18.8336,24800.0
2005-01-28 09:55:00,33.04,33.04,32.95,32.99,18600.0,18.8279,18.8279,18.7766,18.7994,18600.0
2005-01-28 10:00:00,32.98,33.0,32.92,32.97,20000.0,18.7937,18.8051,18.7595,18.788,20000.0
2005-01-28 10:05:00,32.97,32.97,32.85,32.91,32800.0,18.788,18.788,18.7196,18.7538,32800.0
2005-01-28 10:10:00,32.91,32.92,32.88,32.9,13400.0,18.7538,18.7595,18.7367,18.7481,13400.0
2005-01-28 10:15:00,32.91,32.99,32.9,32.99,17000.0,18.7538,18.7994,18.7481,18.7994,17000.0
2005-01-28 10:20:00,32.99,33.01,32.99,32.99,26400.0,18.7994,18.8108,18.7994,18.7994,26400.0
2005-01-28 10:25:00,32.99,33.03,32.98,33.02,30000.0,18.7994,18.8222,18.7937,18.8165,30000.0
2005-01-28 10:30:00,33.02,33.03,32.99,33.0,17400.0,18.8165,18.8222,18.7994,18.8051,17400.0
2005-01-28 10:35:00,33.01,33.09,33.01,33.07,20000.0,18.8108,18.8563,18.8108,18.8449,20000.0
2005-01-28 10:40:00,33.07,33.08,33.04,33.04,15200.0,18.8449,18.8506,18.8279,18.8279,15200.0
2005-01-28 10:45:00,33.04,33.05,32.96,32.96,18600.0,18.8279,18.8336,18.7823,18.7823,18600.0
2005-01-28 10:50:00,32.95,32.95,32.85,32.87,27400.0,18.7766,18.7766,18.7196,18.731,27400.0
2005-01-28 10:55:00,32.87,32.95,32.86,32.95,29200.0,18.731,18.7766,18.7253,18.7766,29200.0
2005-01-28 11:00:00,32.94,32.98,32.88,32.98,27800.0,18.7709,18.7937,18.7367,18.7937,27800.0
2005-01-28 11:05:00,32.98,32.99,32.93,32.98,37000.0,18.7937,18.7994,18.7652,18.7937,37000.0
2005-01-28 11:10:00,32.98,32.98,32.84,32.84,46400.0,18.7937,18.7937,18.7139,18.7139,46400.0
2005-01-28 11:15:00,32.84,32.84,32.77,32.77,41600.0,18.7139,18.7139,18.674,18.674,41600.0
2005-01-28 11:20:00,32.73,32.75,32.66,32.69,51000.0,18.6512,18.6626,18.6113,18.6284,51000.0
2005-01-28 11:25:00,32.69,32.71,32.67,32.68,42000.0,18.6284,18.6398,18.617,18.6227,42000.0
2005-01-28 11:30:00,32.68,32.71,32.65,32.69,65800.0,18.6227,18.6398,18.6056,18.6284,65800.0
2005-01-28 11:35:00,32.69,32.74,32.68,32.74,33400.0,18.6284,18.6569,18.6227,18.6569,33400.0
2005-01-28 11:40:00,32.72,32.73,32.69,32.73,27800.0,18.6455,18.6512,18.6284,18.6512,27800.0
2005-01-28 11:45:00,32.73,32.84,32.73,32.83,33800.0,18.6512,18.7139,18.6512,18.7082,33800.0
2005-01-28 11:50:00,32.83,32.85,32.82,32.85,21200.0,18.7082,18.7196,18.7025,18.7196,21200.0
2005-01-28 11:55:00,32.85,32.91,32.84,32.9,30400.0,18.7196,18.7538,18.7139,18.7481,30400.0
2005-01-28 12:00:00,32.9,32.92,32.88,32.9,31200.0,18.7481,18.7595,18.7367,18.7481,31200.0
2005-01-28 12:05:00,32.9,32.96,32.9,32.96,20800.0,18.7481,18.7823,18.7481,18.7823,20800.0
2005-01-28 12:10:00,32.96,32.99,32.93,32.96,22600.0,18.7823,18.7994,18.7652,18.7823,22600.0
2005-01-28 12:15:00,32.97,32.99,32.97,32.97,29000.0,18.788,18.7994,18.788,18.788,29000.0
2005-01-28 12:20:00,32.97,32.97,32.91,32.94,30000.0,18.788,18.788,18.7538,18.7709,30000.0
2005-01-28 12:25:00,32.94,32.97,32.91,32.92,27200.0,18.7709,18.788,18.7538,18.7595,27200.0
2005-01-28 12:30:00,32.92,32.93,32.87,32.88,88400.0,18.7595,18.7652,18.731,18.7367,88400.0
2005-01-28 12:35:00,32.88,32.89,32.85,32.85,88200.0,18.7367,18.7424,18.7196,18.7196,88200.0
2005-01-28 12:40:00,32.86,32.9,32.86,32.88,129000.0,18.7253,18.7481,18.7253,18.7367,129000.0
2005-01-28 12:45:00,32.88,32.9,32.84,32.88,76000.0,18.7367,18.7481,18.7139,18.7367,76000.0
2005-01-28 12:50:00,32.87,32.87,32.81,32.83,24800.0,18.731,18.731,18.6968,18.7082,24800.0
2005-01-28 12:55:00,32.82,32.85,32.8,32.84,37200.0,18.7025,18.7196,18.6911,18.7139,37200.0
2005-01-28 13:00:00,32.84,32.85,32.83,32.85,26200.0,18.7139,18.7196,18.7082,18.7196,26200.0
2005-01-28 13:05:00,32.84,32.87,32.84,32.86,28800.0,18.7139,18.731,18.7139,18.7253,28800.0
2005-01-28 13:10:00,32.85,32.9,32.85,32.9,29600.0,18.7196,18.7481,18.7196,18.7481,29600.0
2005-01-28 13:15:00,32.9,32.92,32.89,32.9,31000.0,18.7481,18.7595,18.7424,18.7481,31000.0
2005-01-28 13:20:00,32.9,32.9,32.88,32.88,28200.0,18.7481,18.7481,18.7367,18.7367,28200.0
2005-01-28 13:25:00,32.88,32.9,32.88,32.88,23600.0,18.7367,18.7481,18.7367,18.7367,23600.0
2005-01-28 13:30:00,32.88,32.88,32.84,32.85,18200.0,18.7367,18.7367,18.7139,18.7196,18200.0
2005-01-28 13:35:00,32.85,32.85,32.82,32.83,26800.0,18.7196,18.7196,18.7025,18.7082,26800.0
2005-01-28 13:40:00,32.82,32.82,32.78,32.79,26800.0,18.7025,18.7025,18.6797,18.6854,26800.0
2005-01-28 13:45:00,32.78,32.83,32.76,32.83,49400.0,18.6797,18.7082,18.6683,18.7082,49400.0
2005-01-28 13:50:00,32.83,32.83,32.8,32.81,37200.0,18.7082,18.7082,18.6911,18.6968,37200.0
2005-01-28 13:55:00,32.81,32.82,32.79,32.79,13600.0,18.6968,18.7025,18.6854,18.6854,13600.0
2005-01-28 14:00:00,32.79,32.82,32.79,32.82,28800.0,18.6854,18.7025,18.6854,18.7025,28800.0
2005-01-28 14:05:00,32.8,32.81,32.77,32.79,29600.0,18.6911,18.6968,18.674,18.6854,29600.0
2005-01-28 14:10:00,32.79,32.79,32.77,32.78,24200.0,18.6854,18.6854,18.674,18.6797,24200.0
2005-01-28 14:15:00,32.77,32.79,32.77,32.79,56600.0,18.674,18.6854,18.674,18.6854,56600.0
2005-01-28 14:20:00,32.78,32.79,32.76,32.79,27800.0,18.6797,18.6854,18.6683,18.6854,27800.0
2005-01-28 14:25:00,32.79,32.8,32.72,32.73,85400.0,18.6854,18.6911,18.6455,18.6512,85400.0
2005-01-28 14:30:00,32.74,32.76,32.72,32.76,46200.0,18.6569,18.6683,18.6455,18.6683,46200.0
2005-01-28 14:35:00,32.76,32.82,32.76,32.81,47800.0,18.6683,18.7025,18.6683,18.6968,47800.0
2005-01-28 14:40:00,32.81,32.82,32.79,32.82,24600.0,18.6968,18.7025,18.6854,18.7025,24600.0
2005-01-28 14:45:00,32.81,32.81,32.76,32.78,22000.0,18.6968,18.6968,18.6683,18.6797,22000.0
2005-01-28 14:50:00,32.77,32.77,32.73,32.75,52600.0,18.674,18.674,18.6512,18.6626,52600.0
2005-01-28 14:55:00,32.75,32.78,32.74,32.77,50800.0,18.6626,18.6797,18.6569,18.674,50800.0
2005-01-28 15:00:00,32.77,32.77,32.7,32.76,45800.0,18.674,18.674,18.6341,18.6683,45800.0
2005-01-28 15:05:00,32.76,32.76,32.74,32.74,31600.0,18.6683,18.6683,18.6569,18.6569,31600.0
2005-01-28 15:10:00,32.74,32.74,32.73,32.74,35000.0,18.6569,18.6569,18.6512,18.6569,35000.0
2005-01-28 15:15:00,32.74,32.77,32.74,32.77,37600.0,18.6569,18.674,18.6569,18.674,37600.0
2005-01-28 15:20:00,32.76,32.77,32.71,32.72,49200.0,18.6683,18.674,18.6398,18.6455,49200.0
2005-01-28 15:25:00,32.72,32.72,32.7,32.71,48600.0,18.6455,18.6455,18.6341,18.6398,48600.0
2005-01-28 15:30:00,32.71,32.71,32.68,32.69,100200.0,18.6398,18.6398,18.6227,18.6284,100200.0
2005-01-28 15:35:00,32.69,32.75,32.68,32.74,107800.0,18.6284,18.6626,18.6227,18.6569,107800.0
2005-01-28 15:40:00,32.74,32.77,32.72,32.76,149800.0,18.6569,18.674,18.6455,18.6683,149800.0
2005-01-28 15:45:00,32.76,32.76,32.72,32.73,69000.0,18.6683,18.6683,18.6455,18.6512,69000.0
2005-01-28 15:50:00,32.73,32.73,32.69,32.7,130400.0,18.6512,18.6512,18.6284,18.6341,130400.0
2005-01-28 15:55:00,32.7,32.74,32.69,32.7,133400.0,18.6341,18.6569,18.6284,18.6341,133400.0
2005-01-31 09:30:00,33.05,33.1,33.05,33.09,79400.0,18.8336,18.862,18.8336,18.8563,79400.0
2005-01-31 09:35:00,33.09,33.1,32.98,33.0,41600.0,18.8563,18.862,18.7937,18.8051,41600.0
2005-01-31 09:40:00,33.01,33.04,32.99,33.01,41200.0,18.8108,18.8279,18.7994,18.8108,41200.0
2005-01-31 09:45:00,33.01,33.04,33.0,33.04,43200.0,18.8108,18.8279,18.8051,18.8279,43200.0
2005-01-31 09:50:00,33.04,33.04,32.98,33.02,47000.0,18.8279,18.8279,18.7937,18.8165,47000.0
2005-01-31 09:55:00,33.03,33.12,33.0,33.12,38600.0,18.8222,18.8734,18.8051,18.8734,38600.0
2005-01-31 10:00:00,33.12,33.17,33.08,33.1,46600.0,18.8734,18.9019,18.8506,18.862,46600.0
2005-01-31 10:05:00,33.12,33.23,33.1,33.15,37600.0,18.8734,18.9361,18.862,18.8905,37600.0
2005-01-31 10:10:00,33.16,33.23,33.15,33.23,72400.0,18.8962,18.9361,18.8905,18.9361,72400.0
2005-01-31 10:15:00,33.23,33.24,33.18,33.22,38800.0,18.9361,18.9418,18.9076,18.9304,38800.0
2005-01-31 10:20:00,33.22,33.27,33.21,33.24,50400.0,18.9304,18.9589,18.9247,18.9418,50400.0
2005-01-31 10:25:00,33.22,33.35,33.22,33.35,29400.0,18.9304,19.0045,18.9304,19.0045,29400.0
2005-01-31 10:30:00,33.35,33.4,33.33,33.33,34600.0,19.0045,19.033,18.9931,18.9931,34600.0
2005-01-31 10:35:00,33.35,33.4,33.35,33.38,25000.0,19.0045,19.033,19.0045,19.0216,25000.0
2005-01-31 10:40:00,33.38,33.38,33.33,33.33,22400.0,19.0216,19.0216,18.9931,18.9931,22400.0
2005-01-31 10:45:00,33.33,33.34,33.3,33.34,22600.0,18.9931,18.9988,18.976,18.9988,22600.0
2005-01-31 10:50:00,33.33,33.37,33.33,33.37,28200.0,18.9931,19.0159,18.9931,19.0159,28200.0
2005-01-31 10:55:00,33.37,33.41,33.35,33.38,17800.0,19.0159,19.0387,19.0045,19.0216,17800.0
2005-01-31 11:00:00,33.36,33.38,33.33,33.35,35200.0,19.0102,19.0216,18.9931,19.0045,35200.0
2005-01-31 11:05:00,33.35,33.39,33.31,33.39,42600.0,19.0045,19.0273,18.9817,19.0273,42600.0
2005-01-31 11:10:00,33.38,33.4,33.33,33.37,29000.0,19.0216,19.033,18.9931,19.0159,29000.0
2005-01-31 11:15:00,33.37,33.41,33.35,33.38,23000.0,19.0159,19.0387,19.0045,19.0216,23000.0
2005-01-31 11:20:00,33.38,33.41,33.38,33.41,19600.0,19.0216,19.0387,19.0216,19.0387,19600.0
2005-01-31 11:25:00,33.41,33.47,33.41,33.45,21200.0,19.0387,19.0729,19.0387,19.0615,21200.0
2005-01-31 11:30:00,33.43,33.45,33.4,33.44,23200.0,19.0501,19.0615,19.033,19.0558,23200.0
2005-01-31 11:35:00,33.45,33.45,33.43,33.43,21000.0,19.0615,19.0615,19.0501,19.0501,21000.0
2005-01-31 11:40:00,33.43,33.45,33.43,33.44,20000.0,19.0501,19.0615,19.0501,19.0558,20000.0
2005-01-31 11:45:00,33.44,33.48,33.44,33.45,25400.0,19.0558,19.0786,19.0558,19.0615,25400.0
2005-01-31 11:50:00,33.48,33.48,33.42,33.42,21000.0,19.0786,19.0786,19.0444,19.0444,21000.0
2005-01-31 11:55:00,33.41,33.42,33.39,33.4,44800.0,19.0387,19.0444,19.0273,19.033,44800.0
2005-01-31 12:00:00,33.4,33.41,33.39,33.41,24000.0,19.033,19.0387,19.0273,19.0387,24000.0
2005-01-31 12:05:00,33.41,33.43,33.4,33.4,48800.0,19.0387,19.0501,19.033,19.033,48800.0
2005-01-31 12:10:00,33.4,33.44,33.38,33.42,56200.0,19.033,19.0558,19.0216,19.0444,56200.0
2005-01-31 12:15:00,33.42,33.43,33.4,33.43,24600.0,19.0444,19.0501,19.033,19.0501,24600.0
2005-01-31 12:20:00,33.44,33.49,33.43,33.49,21400.0,19.0558,19.0843,19.0501,19.0843,21400.0
2005-01-31 12:25:00,33.49,33.54,33.47,33.49,27800.0,19.0843,19.1128,19.0729,19.0843,27800.0
2005-01-31 12:30:00,33.49,33.53,33.49,33.53,26800.0,19.0843,19.1071,19.0843,19.1071,26800.0
2005-01-31 12:35:00,33.53,33.54,33.51,33.52,19200.0,19.1071,19.1128,19.0957,19.1014,19200.0
2005-01-31 12:40:00,33.52,33.54,33.51,33.52,11600.0,19.1014,19.1128,19.0957,19.1014,11600.0
2005-01-31 12:45:00,33.52,33.52,33.42,33.44,30600.0,19.1014,19.1014,19.0444,19.0558,30600.0
2005-01-31 12:50:00,33.44,33.51,33.44,33.51,31400.0,19.0558,19.0957,19.0558,19.0957,31400.0
2005-01-31 12:55:00,33.51,33.51,33.48,33.48,16800.0,19.0957,19.0957,19.0786,19.0786,16800.0
2005-01-31 13:00:00,33.48,33.48,33.44,33.45,20600.0,19.0786,19.0786,19.0558,19.0615,20600.0
2005-01-31 13:05:00,33.45,33.48,33.45,33.47,12200.0,19.0615,19.0786,19.0615,19.0729,12200.0
2005-01-31 13:10:00,33.47,33.49,33.46,33.46,16800.0,19.0729,19.0843,19.0672,19.0672,16800.0
2005-01-31 13:15:00,33.47,33.47,33.45,33.45,17800.0,19.0729,19.0729,19.0615,19.0615,17800.0
2005-01-31 13:20:00,33.45,33.46,33.4,33.4,18600.0,19.0615,19.0672,19.033,19.033,18600.0
2005-01-31 13:25:00,33.39,33.42,33.38,33.42,32600.0,19.0273,19.0444,19.0216,19.0444,32600.0
2005-01-31 13:30:00,33.42,33.42,33.38,33.39,16000.0,19.0444,19.0444,19.0216,19.0273,16000.0
2005-01-31 13:35:00,33.4,33.46,33.4,33.46,12400.0,19.033,19.0672,19.033,19.0672,12400.0
2005-01-31 13:40:00,33.47,33.49,33.47,33.49,12000.0,19.0729,19.0843,19.0729,19.0843,12000.0
2005-01-31 13:45:00,33.5,33.52,33.5,33.51,20400.0,19.09,19.1014,19.09,19.0957,20400.0
2005-01-31 13:50:00,33.51,33.52,33.49,33.49,29600.0,19.0957,19.1014,19.0843,19.0843,29600.0
2005-01-31 13:55:00,33.5,33.51,33.49,33.5,49400.0,19.09,19.0957,19.0843,19.09,49400.0
2005-01-31 14:00:00,33.51,33.53,33.5,33.52,16200.0,19.0957,19.1071,19.09,19.1014,16200.0
2005-01-31 14:05:00,33.52,33.57,33.52,33.57,18800.0,19.1014,19.1299,19.1014,19.1299,18800.0
2005-01-31 14:10:00,33.58,33.61,33.57,33.61,26600.0,19.1356,19.1527,19.1299,19.1527,26600.0
2005-01-31 14:15:00,33.61,33.61,33.56,33.57,21600.0,19.1527,19.1527,19.1242,19.1299,21600.0
2005-01-31 14:20:00,33.57,33.59,33.56,33.58,32600.0,19.1299,19.1413,19.1242,19.1356,32600.0
2005-01-31 14:25:00,33.59,33.66,33.58,33.6,65200.0,19.1413,19.1812,19.1356,19.147,65200.0
2005-01-31 14:30:00,33.61,33.65,33.6,33.65,19400.0,19.1527,19.1755,19.147,19.1755,19400.0
2005-01-31 14:35:00,33.65,33.71,33.64,33.64,37800.0,19.1755,19.2097,19.1698,19.1698,37800.0
2005-01-31 14:40:00,33.63,33.65,33.63,33.64,28600.0,19.1641,19.1755,19.1641,19.1698,28600.0
2005-01-31 14:45:00,33.65,33.66,33.64,33.65,14600.0,19.1755,19.1812,19.1698,19.1755,14600.0
2005-01-31 14:50:00,33.66,33.66,33.63,33.64,17400.0,19.1812,19.1812,19.1641,19.1698,17400.0
2005-01-31 14:55:00,33.64,33.65,33.62,33.62,23800.0,19.1698,19.1755,19.1584,19.1584,23800.0
2005-01-31 15:00:00,33.6,33.63,33.58,33.61,36000.0,19.147,19.1641,19.1356,19.1527,36000.0
2005-01-31 15:05:00,33.59,33.6,33.57,33.57,29000.0,19.1413,19.147,19.1299,19.1299,29000.0
2005-01-31 15:10:00,33.57,33.57,33.52,33.52,41800.0,19.1299,19.1299,19.1014,19.1014,41800.0
2005-01-31 15:15:00,33.52,33.56,33.5,33.5,48800.0,19.1014,19.1242,19.09,19.09,48800.0
2005-01-31 15:20:00,33.5,33.5,33.44,33.44,44800.0,19.09,19.09,19.0558,19.0558,44800.0
2005-01-31 15:25:00,33.45,33.52,33.45,33.52,36200.0,19.0615,19.1014,19.0615,19.1014,36200.0
2005-01-31 15:30:00,33.52,33.55,33.49,33.51,65200.0,19.1014,19.1185,19.0843,19.0957,65200.0
2005-01-31 15:35:00,33.51,33.55,33.5,33.54,38800.0,19.0957,19.1185,19.09,19.1128,38800.0
2005-01-31 15:40:00,33.55,33.59,33.55,33.59,47800.0,19.1185,19.1413,19.1185,19.1413,47800.0
2005-01-31 15:45:00,33.59,33.6,33.54,33.58,81000.0,19.1413,19.147,19.1128,19.1356,81000.0
2005-01-31 15:50:00,33.58,33.63,33.58,33.62,88000.0,19.1356,19.1641,19.1356,19.1584,88000.0
2005-01-31 15:55:00,33.62,33.65,33.6,33.6,95400.0,19.1584,19.1755,19.147,19.147,95400.0
2005-02-01 09:30:00,33.62,33.62,33.55,33.55,71400.0,19.1584,19.1584,19.1185,19.1185,71400.0
2005-02-01 09:35:00,33.6,33.73,33.56,33.67,52400.0,19.147,19.221,19.1242,19.1869,52400.0
2005-02-01 09:40:00,33.67,33.7,33.57,33.7,53800.0,19.1869,19.204,19.1299,19.204,53800.0
2005-02-01 09:45:00,33.7,33.7,33.51,33.51,45800.0,19.204,19.204,19.0957,19.0957,45800.0
2005-02-01 09:50:00,33.5,33.5,33.38,33.38,41600.0,19.09,19.09,19.0216,19.0216,41600.0
2005-02-01 09:55:00,33.38,33.48,33.31,33.48,34600.0,19.0216,19.0786,18.9817,19.0786,34600.0
2005-02-01 10:00:00,33.48,33.63,33.44,33.51,47400.0,19.0786,19.1641,19.0558,19.0957,47400.0
2005-02-01 10:05:00,33.52,33.61,33.51,33.6,20600.0,19.1014,19.1527,19.0957,19.147,20600.0
2005-02-01 10:10:00,33.61,33.63,33.55,33.59,26600.0,19.1527,19.1641,19.1185,19.1413,26600.0
2005-02-01 10:15:00,33.6,33.62,33.52,33.52,15800.0,19.147,19.1584,19.1014,19.1014,15800.0
2005-02-01 10:20:00,33.52,33.52,33.44,33.47,32600.0,19.1014,19.1014,19.0558,19.0729,32600.0
2005-02-01 10:25:00,33.47,33.48,33.41,33.45,31400.0,19.0729,19.0786,19.0387,19.0615,31400.0
2005-02-01 10:30:00,33.45,33.49,33.42,33.48,27400.0,19.0615,19.0843,19.0444,19.0786,27400.0
2005-02-01 10:35:00,33.49,33.59,33.48,33.56,48800.0,19.0843,19.1413,19.0786,19.1242,48800.0
2005-02-01 10:40:00,33.56,33.57,33.53,33.56,29400.0,19.1242,19.1299,19.1071,19.1242,29400.0
2005-02-01 10:45:00,33.56,33.62,33.56,33.58,21200.0,19.1242,19.1584,19.1242,19.1356,21200.0
2005-02-01 10:50:00,33.58,33.59,33.52,33.55,13000.0,19.1356,19.1413,19.1014,19.1185,13000.0
2005-02-01 10:55:00,33.55,33.55,33.43,33.45,18200.0,19.1185,19.1185,19.0501,19.0615,18200.0
2005-02-01 11:00:00,33.46,33.53,33.46,33.53,11800.0,19.0672,19.1071,19.0672,19.1071,11800.0
2005-02-01 11:05:00,33.54,33.62,33.54,33.6,21400.0,19.1128,19.1584,19.1128,19.147,21400.0
2005-02-01 11:10:00,33.6,33.65,33.59,33.65,25600.0,19.147,19.1755,19.1413,19.1755,25600.0
2005-02-01 11:15:00,33.65,33.74,33.65,33.74,33400.0,19.1755,19.2267,19.1755,19.2267,33400.0
2005-02-01 11:20:00,33.74,33.74,33.68,33.7,27600.0,19.2267,19.2267,19.1926,19.204,27600.0
2005-02-01 11:25:00,33.7,33.71,33.66,33.66,21600.0,19.204,19.2097,19.1812,19.1812,21600.0
2005-02-01 11:30:00,33.66,33.73,33.65,33.73,36200.0,19.1812,19.221,19.1755,19.221,36200.0
2005-02-01 11:35:00,33.73,33.73,33.66,33.69,24600.0,19.221,19.221,19.1812,19.1983,24600.0
2005-02-01 11:40:00,33.7,33.76,33.69,33.76,18800.0,19.204,19.2381,19.1983,19.2381,18800.0
2005-02-01 11:45:00,33.78,33.79,33.75,33.75,22600.0,19.2495,19.2552,19.2324,19.2324,22600.0
2005-02-01 11:50:00,33.75,33.82,33.75,33.82,41200.0,19.2324,19.2723,19.2324,19.2723,41200.0
2005-02-01 11:55:00,33.82,33.82,33.77,33.81,22600.0,19.2723,19.2723,19.2438,19.2666,22600.0
2005-02-01 12:00:00,33.81,33.9,33.81,33.9,27600.0,19.2666,19.3179,19.2666,19.3179,27600.0
2005-02-01 12:05:00,33.89,33.92,33.88,33.92,40000.0,19.3122,19.3293,19.3065,19.3293,40000.0
2005-02-01 12:10:00,33.92,33.98,33.91,33.96,25400.0,19.3293,19.3635,19.3236,19.3521,25400.0
2005-02-01 12:15:00,33.98,33.98,33.93,33.98,39400.0,19.3635,19.3635,19.335,19.3635,39400.0
2005-02-01 12:20:00,33.97,33.98,33.96,33.97,23000.0,19.3578,19.3635,19.3521,19.3578,23000.0
2005-02-01 12:25:00,33.97,33.99,33.96,33.97,17400.0,19.3578,19.3692,19.3521,19.3578,17400.0
2005-02-01 12:30:00,33.98,34.02,33.97,34.0,43200.0,19.3635,19.3863,19.3578,19.3749,43200.0
2005-02-01 12:35:00,34.01,34.12,33.99,34.12,94200.0,19.3806,19.4433,19.3692,19.4433,94200.0
2005-02-01 12:40:00,34.12,34.15,34.08,34.08,86000.0,19.4433,19.4604,19.4205,19.4205,86000.0
2005-02-01 12:45:00,34.08,34.13,34.06,34.13,45600.0,19.4205,19.449,19.4091,19.449,45600.0
2005-02-01 12:50:00,34.13,34.17,34.13,34.14,36000.0,19.449,19.4718,19.449,19.4547,36000.0
2005-02-01 12:55:00,34.14,34.18,34.14,34.18,20800.0,19.4547,19.4775,19.4547,19.4775,20800.0
2005-02-01 13:00:00,34.18,34.22,34.18,34.19,72200.0,19.4775,19.5003,19.4775,19.4832,72200.0
2005-02-01 13:05:00,34.2,34.2,34.17,34.18,76000.0,19.4889,19.4889,19.4718,19.4775,76000.0
2005-02-01 13:10:00,34.18,34.25,34.18,34.21,110800.0,19.4775,19.5174,19.4775,19.4946,110800.0
2005-02-01 13:15:00,34.22,34.25,34.21,34.25,42800.0,19.5003,19.5174,19.4946,19.5174,42800.0
2005-02-01 13:20:00,34.25,34.26,34.24,34.25,31800.0,19.5174,19.5231,19.5117,19.5174,31800.0
2005-02-01 13:25:00,34.25,34.39,34.25,34.34,69600.0,19.5174,19.5971,19.5174,19.5687,69600.0
2005-02-01 13:30:00,34.34,34.35,34.3,34.31,38000.0,19.5687,19.5744,19.5459,19.5516,38000.0
2005-02-01 13:35:00,34.32,34.33,34.29,34.32,43200.0,19.5573,19.563,19.5402,19.5573,43200.0
2005-02-01 13:40:00,34.32,34.32,34.29,34.3,50800.0,19.5573,19.5573,19.5402,19.5459,50800.0
2005-02-01 13:45:00,34.29,34.33,34.29,34.33,41600.0,19.5402,19.563,19.5402,19.563,41600.0
2005-02-01 13:50:00,34.33,34.35,34.31,34.32,28600.0,19.563,19.5744,19.5516,19.5573,28600.0
2005-02-01 13:55:00,34.32,34.33,34.3,34.31,41800.0,19.5573,19.563,19.5459,19.5516,41800.0
2005-02-01 14:00:00,34.31,34.31,34.25,34.25,57800.0,19.5516,19.5516,19.5174,19.5174,57800.0
2005-02-01 14:05:00,34.25,34.27,34.22,34.25,46800.0,19.5174,19.5288,19.5003,19.5174,46800.0
2005-02-01 14:10:00,34.26,34.35,34.26,34.34,55600.0,19.5231,19.5744,19.5231,19.5687,55600.0
2005-02-01 14:15:00,34.34,34.37,34.33,34.35,51600.0,19.5687,19.5858,19.563,19.5744,51600.0
2005-02-01 14:20:00,34.35,34.41,34.35,34.4,46200.0,19.5744,19.6085,19.5744,19.6028,46200.0
2005-02-01 14:25:00,34.4,34.41,34.35,34.35,79800.0,19.6028,19.6085,19.5744,19.5744,79800.0
2005-02-01 14:30:00,34.34,34.35,34.31,34.31,30200.0,19.5687,19.5744,19.5516,19.5516,30200.0
2005-02-01 14:35:00,34.3,34.31,34.24,34.24,31200.0,19.5459,19.5516,19.5117,19.5117,31200.0
2005-02-01 14:40:00,34.24,34.24,34.15,34.18,41000.0,19.5117,19.5117,19.4604,19.4775,41000.0
2005-02-01 14:45:00,34.18,34.22,34.12,34.18,62000.0,19.4775,19.5003,19.4433,19.4775,62000.0
2005-02-01 14:50:00,34.17,34.19,34.17,34.18,113200.0,19.4718,19.4832,19.4718,19.4775,113200.0
2005-02-01 14:55:00,34.18,34.21,34.17,34.21,24000.0,19.4775,19.4946,19.4718,19.4946,24000.0
2005-02-01 15:00:00,34.24,34.25,34.23,34.23,62600.0,19.5117,19.5174,19.506,19.506,62600.0
2005-02-01 15:05:00,34.23,34.24,34.21,34.21,29600.0,19.506,19.5117,19.4946,19.4946,29600.0
2005-02-01 15:10:00,34.21,34.23,34.2,34.23,61200.0,19.4946,19.506,19.4889,19.506,61200.0
2005-02-01 15:15:00,34.22,34.27,34.21,34.27,43000.0,19.5003,19.5288,19.4946,19.5288,43000.0
2005-02-01 15:20:00,34.27,34.27,34.24,34.25,174800.0,19.5288,19.5288,19.5117,19.5174,174800.0
2005-02-01 15:25:00,34.25,34.25,34.23,34.23,138000.0,19.5174,19.5174,19.506,19.506,138000.0
2005-02-01 15:30:00,34.23,34.23,34.18,34.18,103000.0,19.506,19.506,19.4775,19.4775,103000.0
2005-02-01 15:35:00,34.18,34.18,34.15,34.17,89000.0,19.4775,19.4775,19.4604,19.4718,89000.0
2005-02-01 15:40:00,34.17,34.18,34.17,34.18,62200.0,19.4718,19.4775,19.4718,19.4775,62200.0
2005-02-01 15:45:00,34.18,34.23,34.17,34.22,71200.0,19.4775,19.506,19.4718,19.5003,71200.0
2005-02-01 15:50:00,34.23,34.28,34.22,34.24,83200.0,19.506,19.5345,19.5003,19.5117,83200.0
2005-02-01 15:55:00,34.24,34.25,34.19,34.2,197800.0,19.5117,19.5174,19.4832,19.4889,197800.0
2005-02-02 09:30:00,34.21,34.23,34.2,34.2,44600.0,19.4946,19.506,19.4889,19.4889,44600.0
2005-02-02 09:35:00,34.21,34.29,34.2,34.22,52800.0,19.4946,19.5402,19.4889,19.5003,52800.0
2005-02-02 09:40:00,34.22,34.25,34.2,34.2,33000.0,19.5003,19.5174,19.4889,19.4889,33000.0
2005-02-02 09:45:00,34.2,34.2,34.16,34.17,41000.0,19.4889,19.4889,19.4661,19.4718,41000.0
2005-02-02 09:50:00,34.17,34.18,34.11,34.11,31600.0,19.4718,19.4775,19.4376,19.4376,31600.0
2005-02-02 09:55:00,34.11,34.11,34.05,34.07,21600.0,19.4376,19.4376,19.4034,19.4148,21600.0
2005-02-02 10:00:00,34.07,34.07,34.05,34.06,31800.0,19.4148,19.4148,19.4034,19.4091,31800.0
2005-02-02 10:05:00,34.06,34.09,34.05,34.08,27800.0,19.4091,19.4262,19.4034,19.4205,27800.0
2005-02-02 10:10:00,34.08,34.13,34.08,34.13,134000.0,19.4205,19.449,19.4205,19.449,134000.0
2005-02-02 10:15:00,34.13,34.14,34.13,34.13,26200.0,19.449,19.4547,19.449,19.449,26200.0
2005-02-02 10:20:00,34.13,34.18,34.13,34.18,58600.0,19.449,19.4775,19.449,19.4775,58600.0
2005-02-02 10:25:00,34.18,34.2,34.17,34.17,27400.0,19.4775,19.4889,19.4718,19.4718,27400.0
2005-02-02 10:30:00,34.17,34.18,34.12,34.13,61400.0,19.4718,19.4775,19.4433,19.449,61400.0
2005-02-02 10:35:00,34.13,34.14,34.11,34.13,35400.0,19.449,19.4547,19.4376,19.449,35400.0
2005-02-02 10:40:00,34.13,34.13,34.1,34.13,26800.0,19.449,19.449,19.4319,19.449,26800.0
2005-02-02 10:45:00,34.13,34.15,34.1,34.15,34000.0,19.449,19.4604,19.4319,19.4604,34000.0
2005-02-02 10:50:00,34.13,34.19,34.13,34.19,28200.0,19.449,19.4832,19.449,19.4832,28200.0
2005-02-02 10:55:00,34.19,34.22,34.18,34.21,17800.0,19.4832,19.5003,19.4775,19.4946,17800.0
2005-02-02 11:00:00,34.21,34.25,34.2,34.25,34000.0,19.4946,19.5174,19.4889,19.5174,34000.0
2005-02-02 11:05:00,34.25,34.3,34.24,34.3,30400.0,19.5174,19.5459,19.5117,19.5459,30400.0
2005-02-02 11:10:00,34.29,34.29,34.25,34.25,32000.0,19.5402,19.5402,19.5174,19.5174,32000.0
2005-02-02 11:15:00,34.24,34.25,34.2,34.2,12000.0,19.5117,19.5174,19.4889,19.4889,12000.0
2005-02-02 11:20:00,34.2,34.23,34.19,34.23,14000.0,19.4889,19.506,19.4832,19.506,14000.0
2005-02-02 11:25:00,34.23,34.3,34.22,34.28,51600.0,19.506,19.5459,19.5003,19.5345,51600.0
2005-02-02 11:30:00,34.28,34.28,34.23,34.25,25200.0,19.5345,19.5345,19.506,19.5174,25200.0
2005-02-02 11:35:00,34.25,34.26,34.24,34.24,18200.0,19.5174,19.5231,19.5117,19.5117,18200.0
2005-02-02 11:40:00,34.24,34.25,34.23,34.25,15800.0,19.5117,19.5174,19.506,19.5174,15800.0
2005-02-02 11:45:00,34.25,34.25,34.23,34.24,20200.0,19.5174,19.5174,19.506,19.5117,20200.0
2005-02-02 11:50:00,34.24,34.26,34.24,34.26,27400.0,19.5117,19.5231,19.5117,19.5231,27400.0
2005-02-02 11:55:00,34.25,34.27,34.25,34.27,14200.0,19.5174,19.5288,19.5174,19.5288,14200.0
2005-02-02 12:00:00,34.27,34.3,34.26,34.26,11400.0,19.5288,19.5459,19.5231,19.5231,11400.0
2005-02-02 12:05:00,34.26,34.27,34.22,34.22,11400.0,19.5231,19.5288,19.5003,19.5003,11400.0
2005-02-02 12:10:00,34.22,34.22,34.12,34.13,42400.0,19.5003,19.5003,19.4433,19.449,42400.0
2005-02-02 12:15:00,34.13,34.14,34.11,34.12,16800.0,19.449,19.4547,19.4376,19.4433,16800.0
2005-02-02 12:20:00,34.12,34.16,34.12,34.15,48200.0,19.4433,19.4661,19.4433,19.4604,48200.0
2005-02-02 12:25:00,34.15,34.15,34.13,34.15,20600.0,19.4604,19.4604,19.449,19.4604,20600.0
2005-02-02 12:30:00,34.14,34.14,34.13,34.13,7600.0,19.4547,19.4547,19.449,19.449,7600.0
2005-02-02 12:35:00,34.13,34.13,34.1,34.13,17400.0,19.449,19.449,19.4319,19.449,17400.0
2005-02-02 12:40:00,34.13,34.13,34.12,34.12,8600.0,19.449,19.449,19.4433,19.4433,8600.0
2005-02-02 12:45:00,34.12,34.15,34.11,34.14,19400.0,19.4433,19.4604,19.4376,19.4547,19400.0
2005-02-02 12:50:00,34.13,34.17,34.13,34.17,9200.0,19.449,19.4718,19.449,19.4718,9200.0
2005-02-02 12:55:00,34.17,34.18,34.16,34.17,16600.0,19.4718,19.4775,19.4661,19.4718,16600.0
2005-02-02 13:00:00,34.17,34.22,34.17,34.22,14200.0,19.4718,19.5003,19.4718,19.5003,14200.0
2005-02-02 13:05:00,34.22,34.22,34.17,34.17,24000.0,19.5003,19.5003,19.4718,19.4718,24000.0
2005-02-02 13:10:00,34.17,34.17,34.14,34.15,15600.0,19.4718,19.4718,19.4547,19.4604,15600.0
2005-02-02 13:15:00,34.15,34.15,34.13,34.15,19600.0,19.4604,19.4604,19.449,19.4604,19600.0
2005-02-02 13:20:00,34.15,34.16,34.15,34.15,12000.0,19.4604,19.4661,19.4604,19.4604,12000.0
2005-02-02 13:25:00,34.16,34.18,34.16,34.18,15600.0,19.4661,19.4775,19.4661,19.4775,15600.0
2005-02-02 13:30:00,34.2,34.2,34.19,34.2,27000.0,19.4889,19.4889,19.4832,19.4889,27000.0
2005-02-02 13:35:00,34.2,34.2,34.18,34.18,21400.0,19.4889,19.4889,19.4775,19.4775,21400.0
2005-02-02 13:40:00,34.18,34.18,34.15,34.16,12600.0,19.4775,19.4775,19.4604,19.4661,12600.0
2005-02-02 13:45:00,34.15,34.15,34.11,34.11,19800.0,19.4604,19.4604,19.4376,19.4376,19800.0
2005-02-02 13:50:00,34.11,34.13,34.09,34.1,19600.0,19.4376,19.449,19.4262,19.4319,19600.0
2005-02-02 13:55:00,34.1,34.1,34.09,34.09,4600.0,19.4319,19.4319,19.4262,19.4262,4600.0
2005-02-02 14:00:00,34.09,34.09,34.08,34.08,10000.0,19.4262,19.4262,19.4205,19.4205,10000.0
2005-02-02 14:05:00,34.08,34.1,34.08,34.1,8800.0,19.4205,19.4319,19.4205,19.4319,8800.0
2005-02-02 14:10:00,34.1,34.12,34.1,34.12,8400.0,19.4319,19.4433,19.4319,19.4433,8400.0
2005-02-02 14:15:00,34.13,34.13,34.07,34.08,10600.0,19.449,19.449,19.4148,19.4205,10600.0
2005-02-02 14:20:00,34.08,34.18,34.08,34.18,39000.0,19.4205,19.4775,19.4205,19.4775,39000.0
2005-02-02 14:25:00,34.18,34.21,34.17,34.21,26200.0,19.4775,19.4946,19.4718,19.4946,26200.0
2005-02-02 14:30:00,34.21,34.21,34.13,34.13,30800.0,19.4946,19.4946,19.449,19.449,30800.0
2005-02-02 14:35:00,34.12,34.12,34.03,34.06,30800.0,19.4433,19.4433,19.392,19.4091,30800.0
2005-02-02 14:40:00,34.08,34.08,34.01,34.02,28400.0,19.4205,19.4205,19.3806,19.3863,28400.0
2005-02-02 14:45:00,34.02,34.1,34.01,34.1,51000.0,19.3863,19.4319,19.3806,19.4319,51000.0
2005-02-02 14:50:00,34.09,34.09,34.05,34.05,32400.0,19.4262,19.4262,19.4034,19.4034,32400.0
2005-02-02 14:55:00,34.04,34.04,34.02,34.04,32000.0,19.3977,19.3977,19.3863,19.3977,32000.0
2005-02-02 15:00:00,34.04,34.06,34.01,34.01,49000.0,19.3977,19.4091,19.3806,19.3806,49000.0
2005-02-02 15:05:00,34.02,34.02,33.97,34.0,94400.0,19.3863,19.3863,19.3578,19.3749,94400.0
2005-02-02 15:10:00,33.98,33.99,33.94,33.94,33000.0,19.3635,19.3692,19.3407,19.3407,33000.0
2005-02-02 15:15:00,33.94,33.94,33.91,33.91,58000.0,19.3407,19.3407,19.3236,19.3236,58000.0
2005-02-02 15:20:00,33.91,33.92,33.85,33.88,129800.0,19.3236,19.3293,19.2894,19.3065,129800.0
2005-02-02 15:25:00,33.87,33.9,33.86,33.9,54200.0,19.3008,19.3179,19.2951,19.3179,54200.0
2005-02-02 15:30:00,33.9,33.94,33.9,33.94,84000.0,19.3179,19.3407,19.3179,19.3407,84000.0
2005-02-02 15:35:00,33.94,33.99,33.94,33.98,80400.0,19.3407,19.3692,19.3407,19.3635,80400.0
2005-02-02 15:40:00,33.97,33.98,33.94,33.95,91000.0,19.3578,19.3635,19.3407,19.3464,91000.0
2005-02-02 15:45:00,33.95,34.02,33.95,34.02,124200.0,19.3464,19.3863,19.3464,19.3863,124200.0
2005-02-02 15:50:00,34.04,34.07,34.04,34.06,68600.0,19.3977,19.4148,19.3977,19.4091,68600.0
2005-02-02 15:55:00,34.06,34.07,34.02,34.04,38000.0,19.4091,19.4148,19.3863,19.3977,38000.0
2005-02-03 09:30:00,34.0,34.01,34.0,34.01,41800.0,19.3749,19.3806,19.3749,19.3806,41800.0
2005-02-03 09:35:00,34.01,34.09,33.99,34.07,36000.0,19.3806,19.4262,19.3692,19.4148,36000.0
2005-02-03 09:40:00,34.07,34.08,34.05,34.06,31600.0,19.4148,19.4205,19.4034,19.4091,31600.0
2005-02-03 09:45:00,34.07,34.08,34.01,34.06,18400.0,19.4148,19.4205,19.3806,19.4091,18400.0
2005-02-03 09:50:00,34.06,34.09,34.06,34.07,29000.0,19.4091,19.4262,19.4091,19.4148,29000.0
2005-02-03 09:55:00,34.07,34.11,34.05,34.11,21600.0,19.4148,19.4376,19.4034,19.4376,21600.0
2005-02-03 10:00:00,34.12,34.12,34.04,34.05,25200.0,19.4433,19.4433,19.3977,19.4034,25200.0
2005-02-03 10:05:00,34.06,34.1,34.04,34.08,21000.0,19.4091,19.4319,19.3977,19.4205,21000.0
2005-02-03 10:10:00,34.08,34.18,34.08,34.17,9000.0,19.4205,19.4775,19.4205,19.4718,9000.0
2005-02-03 10:15:00,34.17,34.17,34.12,34.13,36000.0,19.4718,19.4718,19.4433,19.449,36000.0
2005-02-03 10:20:00,34.13,34.22,34.13,34.21,36200.0,19.449,19.5003,19.449,19.4946,36200.0
2005-02-03 10:25:00,34.22,34.22,34.16,34.17,27400.0,19.5003,19.5003,19.4661,19.4718,27400.0
2005-02-03 10:30:00,34.17,34.21,34.1,34.2,44400.0,19.4718,19.4946,19.4319,19.4889,44400.0
2005-02-03 10:35:00,34.2,34.23,34.19,34.23,72200.0,19.4889,19.506,19.4832,19.506,72200.0
2005-02-03 10:40:00,34.23,34.28,34.23,34.27,46000.0,19.506,19.5345,19.506,19.5288,46000.0
2005-02-03 10:45:00,34.27,34.27,34.17,34.17,40400.0,19.5288,19.5288,19.4718,19.4718,40400.0
2005-02-03 10:50:00,34.17,34.18,34.1,34.13,34000.0,19.4718,19.4775,19.4319,19.449,34000.0
2005-02-03 10:55:00,34.13,34.18,34.06,34.17,51600.0,19.449,19.4775,19.4091,19.4718,51600.0
2005-02-03 11:00:00,34.17,34.17,34.05,34.11,81000.0,19.4718,19.4718,19.4034,19.4376,81000.0
2005-02-03 11:05:00,34.12,34.12,34.08,34.09,28000.0,19.4433,19.4433,19.4205,19.4262,28000.0
2005-02-03 11:10:00,34.09,34.1,34.06,34.07,28000.0,19.4262,19.4319,19.4091,19.4148,28000.0
2005-02-03 11:15:00,34.06,34.09,34.06,34.07,28000.0,19.4091,19.4262,19.4091,19.4148,28000.0
2005-02-03 11:20:00,34.07,34.07,33.98,33.98,25600.0,19.4148,19.4148,19.3635,19.3635,25600.0
2005-02-03 11:25:00,33.99,33.99,33.98,33.99,10200.0,19.3692,19.3692,19.3635,19.3692,10200.0
2005-02-03 11:30:00,33.99,33.99,33.98,33.99,12200.0,19.3692,19.3692,19.3635,19.3692,12200.0
2005-02-03 11:35:00,34.0,34.05,33.99,34.04,33400.0,19.3749,19.4034,19.3692,19.3977,33400.0
2005-02-03 11:40:00,34.04,34.05,34.04,34.05,28000.0,19.3977,19.4034,19.3977,19.4034,28000.0
2005-02-03 11:45:00,34.05,34.06,34.05,34.06,19400.0,19.4034,19.4091,19.4034,19.4091,19400.0
2005-02-03 11:50:00,34.06,34.1,34.06,34.1,30400.0,19.4091,19.4319,19.4091,19.4319,30400.0
2005-02-03 11:55:00,34.1,34.1,34.06,34.06,36400.0,19.4319,19.4319,19.4091,19.4091,36400.0
2005-02-03 12:00:00,34.06,34.06,34.04,34.05,18800.0,19.4091,19.4091,19.3977,19.4034,18800.0
2005-02-03 12:05:00,34.05,34.07,34.01,34.02,19800.0,19.4034,19.4148,19.3806,19.3863,19800.0
2005-02-03 12:10:00,34.01,34.02,34.01,34.01,17600.0,19.3806,19.3863,19.3806,19.3806,17600.0
2005-02-03 12:15:00,34.0,34.01,33.99,34.01,19600.0,19.3749,19.3806,19.3692,19.3806,19600.0
2005-02-03 12:20:00,34.01,34.02,34.0,34.01,19000.0,19.3806,19.3863,19.3749,19.3806,19000.0
2005-02-03 12:25:00,34.01,34.01,34.0,34.0,10400.0,19.3806,19.3806,19.3749,19.3749,10400.0
2005-02-03 12:30:00,34.01,34.01,33.99,34.01,20600.0,19.3806,19.3806,19.3692,19.3806,20600.0
2005-02-03 12:35:00,34.0,34.02,34.0,34.02,15000.0,19.3749,19.3863,19.3749,19.3863,15000.0
2005-02-03 12:40:00,34.02,34.02,34.0,34.0,22800.0,19.3863,19.3863,19.3749,19.3749,22800.0
2005-02-03 12:45:00,34.01,34.01,33.99,33.99,69000.0,19.3806,19.3806,19.3692,19.3692,69000.0
2005-02-03 12:50:00,33.99,34.01,33.95,33.96,44000.0,19.3692,19.3806,19.3464,19.3521,44000.0
2005-02-03 12:55:00,33.96,33.98,33.96,33.97,16200.0,19.3521,19.3635,19.3521,19.3578,16200.0
2005-02-03 13:00:00,33.97,33.99,33.95,33.99,23800.0,19.3578,19.3692,19.3464,19.3692,23800.0
2005-02-03 13:05:00,33.99,34.0,33.98,33.98,22000.0,19.3692,19.3749,19.3635,19.3635,22000.0
2005-02-03 13:10:00,33.98,34.0,33.98,34.0,18800.0,19.3635,19.3749,19.3635,19.3749,18800.0
2005-02-03 13:15:00,33.99,34.0,33.99,34.0,12200.0,19.3692,19.3749,19.3692,19.3749,12200.0
2005-02-03 13:20:00,34.0,34.0,33.99,34.0,8400.0,19.3749,19.3749,19.3692,19.3749,8400.0
2005-02-03 13:25:00,33.99,34.0,33.99,34.0,9800.0,19.3692,19.3749,19.3692,19.3749,9800.0
2005-02-03 13:30:00,34.0,34.05,34.0,34.05,21000.0,19.3749,19.4034,19.3749,19.4034,21000.0
2005-02-03 13:35:00,34.06,34.08,34.06,34.06,13600.0,19.4091,19.4205,19.4091,19.4091,13600.0
2005-02-03 13:40:00,34.06,34.07,34.04,34.06,28400.0,19.4091,19.4148,19.3977,19.4091,28400.0
2005-02-03 13:45:00,34.07,34.09,34.07,34.08,14400.0,19.4148,19.4262,19.4148,19.4205,14400.0
2005-02-03 13:50:00,34.08,34.1,34.08,34.1,18400.0,19.4205,19.4319,19.4205,19.4319,18400.0
2005-02-03 13:55:00,34.1,34.13,34.1,34.13,10800.0,19.4319,19.449,19.4319,19.449,10800.0
2005-02-03 14:00:00,34.13,34.18,34.13,34.18,46200.0,19.449,19.4775,19.449,19.4775,46200.0
2005-02-03 14:05:00,34.18,34.21,34.17,34.19,31400.0,19.4775,19.4946,19.4718,19.4832,31400.0
2005-02-03 14:10:00,34.18,34.19,34.17,34.18,14600.0,19.4775,19.4832,19.4718,19.4775,14600.0
2005-02-03 14:15:00,34.17,34.17,34.16,34.16,15000.0,19.4718,19.4718,19.4661,19.4661,15000.0
2005-02-03 14:20:00,34.16,34.18,34.16,34.17,14800.0,19.4661,19.4775,19.4661,19.4718,14800.0
2005-02-03 14:25:00,34.17,34.18,34.15,34.15,17600.0,19.4718,19.4775,19.4604,19.4604,17600.0
2005-02-03 14:30:00,34.15,34.15,34.12,34.12,16200.0,19.4604,19.4604,19.4433,19.4433,16200.0
2005-02-03 14:35:00,34.12,34.12,34.08,34.08,27400.0,19.4433,19.4433,19.4205,19.4205,27400.0
2005-02-03 14:40:00,34.08,34.09,34.07,34.09,24600.0,19.4205,19.4262,19.4148,19.4262,24600.0
2005-02-03 14:45:00,34.1,34.13,34.1,34.13,13000.0,19.4319,19.449,19.4319,19.449,13000.0
2005-02-03 14:50:00,34.13,34.16,34.13,34.15,13200.0,19.449,19.4661,19.449,19.4604,13200.0
2005-02-03 14:55:00,34.16,34.2,34.15,34.19,24000.0,19.4661,19.4889,19.4604,19.4832,24000.0
2005-02-03 15:00:00,34.19,34.2,34.14,34.14,23000.0,19.4832,19.4889,19.4547,19.4547,23000.0
2005-02-03 15:05:00,34.14,34.15,34.13,34.13,16000.0,19.4547,19.4604,19.449,19.449,16000.0
2005-02-03 15:10:00,34.13,34.15,34.12,34.15,29000.0,19.449,19.4604,19.4433,19.4604,29000.0
2005-02-03 15:15:00,34.13,34.16,34.13,34.16,23000.0,19.449,19.4661,19.449,19.4661,23000.0
2005-02-03 15:20:00,34.15,34.16,34.14,34.15,17000.0,19.4604,19.4661,19.4547,19.4604,17000.0
2005-02-03 15:25:00,34.15,34.17,34.15,34.17,15600.0,19.4604,19.4718,19.4604,19.4718,15600.0
2005-02-03 15:30:00,34.18,34.27,34.18,34.26,43600.0,19.4775,19.5288,19.4775,19.5231,43600.0
2005-02-03 15:35:00,34.25,34.25,34.21,34.23,52000.0,19.5174,19.5174,19.4946,19.506,52000.0
2005-02-03 15:40:00,34.23,34.25,34.23,34.24,42600.0,19.506,19.5174,19.506,19.5117,42600.0
2005-02-03 15:45:00,34.24,34.26,34.23,34.26,46400.0,19.5117,19.5231,19.506,19.5231,46400.0
2005-02-03 15:50:00,34.26,34.27,34.24,34.24,35600.0,19.5231,19.5288,19.5117,19.5117,35600.0
2005-02-03 15:55:00,34.24,34.25,34.21,34.24,39000.0,19.5117,19.5174,19.4946,19.5117,39000.0
2005-02-04 09:35:00,34.12,34.15,34.09,34.09,94800.0,19.4433,19.4604,19.4262,19.4262,94800.0
2005-02-04 09:40:00,34.08,34.12,34.08,34.08,38200.0,19.4205,19.4433,19.4205,19.4205,38200.0
2005-02-04 09:45:00,34.08,34.18,34.08,34.13,56600.0,19.4205,19.4775,19.4205,19.449,56600.0
2005-02-04 09:50:00,34.1,34.4,34.1,34.4,49000.0,19.4319,19.6028,19.4319,19.6028,49000.0
2005-02-04 09:55:00,34.41,34.48,34.38,34.46,38600.0,19.6085,19.6484,19.5915,19.637,38600.0
2005-02-04 10:00:00,34.46,34.5,34.45,34.49,37800.0,19.637,19.6598,19.6313,19.6541,37800.0
2005-02-04 10:05:00,34.47,34.49,34.44,34.45,27000.0,19.6427,19.6541,19.6256,19.6313,27000.0
2005-02-04 10:10:00,34.45,34.49,34.45,34.45,29800.0,19.6313,19.6541,19.6313,19.6313,29800.0
2005-02-04 10:15:00,34.44,34.46,34.44,34.46,15000.0,19.6256,19.637,19.6256,19.637,15000.0
2005-02-04 10:20:00,34.46,34.47,34.44,34.45,16200.0,19.637,19.6427,19.6256,19.6313,16200.0
2005-02-04 10:25:00,34.45,34.45,34.38,34.38,33600.0,19.6313,19.6313,19.5915,19.5915,33600.0
2005-02-04 10:30:00,34.41,34.42,34.33,34.35,30200.0,19.6085,19.6142,19.563,19.5744,30200.0
2005-02-04 10:35:00,34.35,34.37,34.33,34.34,11800.0,19.5744,19.5858,19.563,19.5687,11800.0
2005-02-04 10:40:00,34.34,34.38,34.34,34.37,14200.0,19.5687,19.5915,19.5687,19.5858,14200.0
2005-02-04 10:45:00,34.35,34.36,34.29,34.31,23400.0,19.5744,19.5801,19.5402,19.5516,23400.0
2005-02-04 10:50:00,34.32,34.36,34.32,34.33,13600.0,19.5573,19.5801,19.5573,19.563,13600.0
2005-02-04 10:55:00,34.33,34.37,34.33,34.35,9600.0,19.563,19.5858,19.563,19.5744,9600.0
2005-02-04 11:00:00,34.35,34.41,34.35,34.41,23400.0,19.5744,19.6085,19.5744,19.6085,23400.0
2005-02-04 11:05:00,34.41,34.44,34.38,34.38,21200.0,19.6085,19.6256,19.5915,19.5915,21200.0
2005-02-04 11:10:00,34.39,34.44,34.39,34.39,21000.0,19.5971,19.6256,19.5971,19.5971,21000.0
2005-02-04 11:15:00,34.39,34.39,34.33,34.33,20600.0,19.5971,19.5971,19.563,19.563,20600.0
2005-02-04 11:20:00,34.34,34.38,34.31,34.31,33600.0,19.5687,19.5915,19.5516,19.5516,33600.0
2005-02-04 11:25:00,34.31,34.31,34.3,34.3,17400.0,19.5516,19.5516,19.5459,19.5459,17400.0
2005-02-04 11:30:00,34.3,34.32,34.29,34.29,24400.0,19.5459,19.5573,19.5402,19.5402,24400.0
2005-02-04 11:35:00,34.27,34.27,34.24,34.26,17600.0,19.5288,19.5288,19.5117,19.5231,17600.0
2005-02-04 11:40:00,34.26,34.29,34.23,34.23,23200.0,19.5231,19.5402,19.506,19.506,23200.0
2005-02-04 11:45:00,34.22,34.24,34.22,34.23,15800.0,19.5003,19.5117,19.5003,19.506,15800.0
2005-02-04 11:50:00,34.23,34.28,34.23,34.27,14400.0,19.506,19.5345,19.506,19.5288,14400.0
2005-02-04 11:55:00,34.26,34.27,34.24,34.24,23600.0,19.5231,19.5288,19.5117,19.5117,23600.0
2005-02-04 12:00:00,34.24,34.26,34.24,34.25,41000.0,19.5117,19.5231,19.5117,19.5174,41000.0
2005-02-04 12:05:00,34.26,34.27,34.24,34.26,48800.0,19.5231,19.5288,19.5117,19.5231,48800.0
2005-02-04 12:10:00,34.27,34.27,34.26,34.26,24800.0,19.5288,19.5288,19.5231,19.5231,24800.0
2005-02-04 12:15:00,34.26,34.27,34.25,34.25,24800.0,19.5231,19.5288,19.5174,19.5174,24800.0
2005-02-04 12:20:00,34.26,34.27,34.24,34.25,17400.0,19.5231,19.5288,19.5117,19.5174,17400.0
2005-02-04 12:25:00,34.25,34.27,34.24,34.24,24200.0,19.5174,19.5288,19.5117,19.5117,24200.0
2005-02-04 12:30:00,34.24,34.24,34.23,34.24,17400.0,19.5117,19.5117,19.506,19.5117,17400.0
2005-02-04 12:35:00,34.24,34.25,34.24,34.25,13400.0,19.5117,19.5174,19.5117,19.5174,13400.0
2005-02-04 12:40:00,34.24,34.24,34.22,34.23,15000.0,19.5117,19.5117,19.5003,19.506,15000.0
2005-02-04 12:45:00,34.23,34.24,34.2,34.23,35200.0,19.506,19.5117,19.4889,19.506,35200.0
2005-02-04 12:50:00,34.22,34.24,34.22,34.24,24000.0,19.5003,19.5117,19.5003,19.5117,24000.0
2005-02-04 12:55:00,34.24,34.24,34.21,34.22,31200.0,19.5117,19.5117,19.4946,19.5003,31200.0
2005-02-04 13:00:00,34.22,34.24,34.22,34.24,32000.0,19.5003,19.5117,19.5003,19.5117,32000.0
2005-02-04 13:05:00,34.24,34.24,34.23,34.23,15600.0,19.5117,19.5117,19.506,19.506,15600.0
2005-02-04 13:10:00,34.23,34.26,34.23,34.25,11600.0,19.506,19.5231,19.506,19.5174,11600.0
2005-02-04 13:15:00,34.24,34.24,34.23,34.24,14400.0,19.5117,19.5117,19.506,19.5117,14400.0
2005-02-04 13:20:00,34.24,34.24,34.23,34.24,14800.0,19.5117,19.5117,19.506,19.5117,14800.0
2005-02-04 13:25:00,34.24,34.27,34.24,34.27,19000.0,19.5117,19.5288,19.5117,19.5288,19000.0
2005-02-04 13:30:00,34.27,34.29,34.27,34.28,18200.0,19.5288,19.5402,19.5288,19.5345,18200.0
2005-02-04 13:35:00,34.28,34.35,34.28,34.31,19000.0,19.5345,19.5744,19.5345,19.5516,19000.0
2005-02-04 13:40:00,34.31,34.43,34.31,34.42,27800.0,19.5516,19.6199,19.5516,19.6142,27800.0
2005-02-04 13:45:00,34.42,34.42,34.34,34.34,26200.0,19.6142,19.6142,19.5687,19.5687,26200.0
2005-02-04 13:50:00,34.33,34.34,34.27,34.27,24400.0,19.563,19.5687,19.5288,19.5288,24400.0
2005-02-04 13:55:00,34.27,34.32,34.27,34.3,21400.0,19.5288,19.5573,19.5288,19.5459,21400.0
2005-02-04 14:00:00,34.3,34.34,34.29,34.33,25600.0,19.5459,19.5687,19.5402,19.563,25600.0
2005-02-04 14:05:00,34.34,34.35,34.29,34.31,22400.0,19.5687,19.5744,19.5402,19.5516,22400.0
2005-02-04 14:10:00,34.31,34.32,34.26,34.3,19800.0,19.5516,19.5573,19.5231,19.5459,19800.0
2005-02-04 14:15:00,34.3,34.31,34.28,34.29,19400.0,19.5459,19.5516,19.5345,19.5402,19400.0
2005-02-04 14:20:00,34.3,34.3,34.27,34.29,14800.0,19.5459,19.5459,19.5288,19.5402,14800.0
2005-02-04 14:25:00,34.28,34.32,34.27,34.3,8400.0,19.5345,19.5573,19.5288,19.5459,8400.0
2005-02-04 14:30:00,34.31,34.34,34.31,34.33,19800.0,19.5516,19.5687,19.5516,19.563,19800.0
2005-02-04 14:35:00,34.33,34.35,34.32,34.35,38000.0,19.563,19.5744,19.5573,19.5744,38000.0
2005-02-04 14:40:00,34.35,34.37,34.33,34.34,45000.0,19.5744,19.5858,19.563,19.5687,45000.0
2005-02-04 14:45:00,34.33,34.34,34.3,34.3,34200.0,19.563,19.5687,19.5459,19.5459,34200.0
2005-02-04 14:50:00,34.3,34.32,34.28,34.32,70800.0,19.5459,19.5573,19.5345,19.5573,70800.0
2005-02-04 14:55:00,34.32,34.32,34.27,34.27,28400.0,19.5573,19.5573,19.5288,19.5288,28400.0
2005-02-04 15:00:00,34.27,34.3,34.27,34.3,38400.0,19.5288,19.5459,19.5288,19.5459,38400.0
2005-02-04 15:05:00,34.3,34.32,34.26,34.26,39200.0,19.5459,19.5573,19.5231,19.5231,39200.0
2005-02-04 15:10:00,34.26,34.26,34.24,34.24,29600.0,19.5231,19.5231,19.5117,19.5117,29600.0
2005-02-04 15:15:00,34.24,34.25,34.24,34.24,21800.0,19.5117,19.5174,19.5117,19.5117,21800.0
2005-02-04 15:20:00,34.24,34.26,34.24,34.26,56400.0,19.5117,19.5231,19.5117,19.5231,56400.0
2005-02-04 15:25:00,34.26,34.27,34.25,34.27,21200.0,19.5231,19.5288,19.5174,19.5288,21200.0
2005-02-04 15:30:00,34.28,34.32,34.28,34.3,47600.0,19.5345,19.5573,19.5345,19.5459,47600.0
2005-02-04 15:35:00,34.31,34.31,34.28,34.31,50200.0,19.5516,19.5516,19.5345,19.5516,50200.0
2005-02-04 15:40:00,34.31,34.32,34.31,34.32,55000.0,19.5516,19.5573,19.5516,19.5573,55000.0
2005-02-04 15:45:00,34.32,34.38,34.32,34.34,56400.0,19.5573,19.5915,19.5573,19.5687,56400.0
2005-02-04 15:50:00,34.33,34.35,34.27,34.35,56800.0,19.563,19.5744,19.5288,19.5744,56800.0
2005-02-04 15:55:00,34.35,34.35,34.3,34.34,73600.0,19.5744,19.5744,19.5459,19.5687,73600.0
2005-02-07 09:30:00,34.35,34.35,34.3,34.3,33200.0,19.5744,19.5744,19.5459,19.5459,33200.0
2005-02-07 09:35:00,34.3,34.3,34.21,34.22,13000.0,19.5459,19.5459,19.4946,19.5003,13000.0
2005-02-07 09:40:00,34.22,34.22,34.2,34.2,19800.0,19.5003,19.5003,19.4889,19.4889,19800.0
2005-02-07 09:45:00,34.2,34.33,34.2,34.33,26400.0,19.4889,19.563,19.4889,19.563,26400.0
2005-02-07 09:50:00,34.33,34.33,34.27,34.28,60600.0,19.563,19.563,19.5288,19.5345,60600.0
2005-02-07 09:55:00,34.29,34.38,34.29,34.38,14200.0,19.5402,19.5915,19.5402,19.5915,14200.0
2005-02-07 10:00:00,34.38,34.48,34.38,34.48,103400.0,19.5915,19.6484,19.5915,19.6484,103400.0
2005-02-07 10:05:00,34.47,34.48,34.45,34.46,20000.0,19.6427,19.6484,19.6313,19.637,20000.0
2005-02-07 10:10:00,34.46,34.46,34.33,34.34,28400.0,19.637,19.637,19.563,19.5687,28400.0
2005-02-07 10:15:00,34.34,34.35,34.3,34.33,30800.0,19.5687,19.5744,19.5459,19.563,30800.0
2005-02-07 10:20:00,34.34,34.4,34.34,34.39,16200.0,19.5687,19.6028,19.5687,19.5971,16200.0
2005-02-07 10:25:00,34.4,34.41,34.36,34.4,20200.0,19.6028,19.6085,19.5801,19.6028,20200.0
2005-02-07 10:30:00,34.39,34.39,34.34,34.34,15200.0,19.5971,19.5971,19.5687,19.5687,15200.0
2005-02-07 10:35:00,34.34,34.34,34.3,34.31,19400.0,19.5687,19.5687,19.5459,19.5516,19400.0
2005-02-07 10:40:00,34.31,34.35,34.3,34.33,54000.0,19.5516,19.5744,19.5459,19.563,54000.0
2005-02-07 10:45:00,34.33,34.34,34.32,34.34,17200.0,19.563,19.5687,19.5573,19.5687,17200.0
2005-02-07 10:50:00,34.34,34.37,34.33,34.37,32000.0,19.5687,19.5858,19.563,19.5858,32000.0
2005-02-07 10:55:00,34.38,34.38,34.34,34.34,30400.0,19.5915,19.5915,19.5687,19.5687,30400.0
2005-02-07 11:00:00,34.34,34.4,34.34,34.39,30000.0,19.5687,19.6028,19.5687,19.5971,30000.0
2005-02-07 11:05:00,34.39,34.39,34.34,34.34,25200.0,19.5971,19.5971,19.5687,19.5687,25200.0
2005-02-07 11:10:00,34.34,34.43,34.33,34.4,30800.0,19.5687,19.6199,19.563,19.6028,30800.0
2005-02-07 11:15:00,34.4,34.4,34.33,34.38,16000.0,19.6028,19.6028,19.563,19.5915,16000.0
2005-02-07 11:20:00,34.38,34.38,34.33,34.34,25800.0,19.5915,19.5915,19.563,19.5687,25800.0
2005-02-07 11:25:00,34.33,34.35,34.33,34.35,19600.0,19.563,19.5744,19.563,19.5744,19600.0
2005-02-07 11:30:00,34.34,34.34,34.25,34.25,33600.0,19.5687,19.5687,19.5174,19.5174,33600.0
2005-02-07 11:35:00,34.24,34.24,34.22,34.22,24600.0,19.5117,19.5117,19.5003,19.5003,24600.0
2005-02-07 11:40:00,34.23,34.23,34.15,34.17,29000.0,19.506,19.506,19.4604,19.4718,29000.0
2005-02-07 11:45:00,34.18,34.26,34.18,34.24,31400.0,19.4775,19.5231,19.4775,19.5117,31400.0
2005-02-07 11:50:00,34.24,34.24,34.21,34.22,15800.0,19.5117,19.5117,19.4946,19.5003,15800.0
2005-02-07 11:55:00,34.21,34.21,34.18,34.19,16200.0,19.4946,19.4946,19.4775,19.4832,16200.0
2005-02-07 12:00:00,34.19,34.2,34.13,34.18,18600.0,19.4832,19.4889,19.449,19.4775,18600.0
2005-02-07 12:05:00,34.18,34.24,34.18,34.24,25400.0,19.4775,19.5117,19.4775,19.5117,25400.0
2005-02-07 12:10:00,34.22,34.24,34.22,34.23,11600.0,19.5003,19.5117,19.5003,19.506,11600.0
2005-02-07 12:15:00,34.21,34.23,34.21,34.21,20400.0,19.4946,19.506,19.4946,19.4946,20400.0
2005-02-07 12:20:00,34.22,34.24,34.22,34.24,20400.0,19.5003,19.5117,19.5003,19.5117,20400.0
2005-02-07 12:25:00,34.23,34.25,34.22,34.25,15400.0,19.506,19.5174,19.5003,19.5174,15400.0
2005-02-07 12:30:00,34.24,34.26,34.24,34.24,12000.0,19.5117,19.5231,19.5117,19.5117,12000.0
2005-02-07 12:35:00,34.24,34.28,34.24,34.27,25800.0,19.5117,19.5345,19.5117,19.5288,25800.0
2005-02-07 12:40:00,34.28,34.34,34.28,34.32,28000.0,19.5345,19.5687,19.5345,19.5573,28000.0
2005-02-07 12:45:00,34.33,34.33,34.3,34.3,11000.0,19.563,19.563,19.5459,19.5459,11000.0
2005-02-07 12:50:00,34.31,34.32,34.27,34.29,7800.0,19.5516,19.5573,19.5288,19.5402,7800.0
2005-02-07 12:55:00,34.26,34.33,34.25,34.3,12400.0,19.5231,19.563,19.5174,19.5459,12400.0
2005-02-07 13:00:00,34.31,34.32,34.3,34.32,17800.0,19.5516,19.5573,19.5459,19.5573,17800.0
2005-02-07 13:05:00,34.32,34.36,34.32,34.35,9800.0,19.5573,19.5801,19.5573,19.5744,9800.0
2005-02-07 13:10:00,34.36,34.38,34.32,34.32,15000.0,19.5801,19.5915,19.5573,19.5573,15000.0
2005-02-07 13:15:00,34.32,34.32,34.27,34.27,21200.0,19.5573,19.5573,19.5288,19.5288,21200.0
2005-02-07 13:20:00,34.26,34.26,34.23,34.25,21000.0,19.5231,19.5231,19.506,19.5174,21000.0
2005-02-07 13:25:00,34.24,34.24,34.23,34.23,8000.0,19.5117,19.5117,19.506,19.506,8000.0
2005-02-07 13:30:00,34.23,34.26,34.23,34.26,9600.0,19.506,19.5231,19.506,19.5231,9600.0
2005-02-07 13:35:00,34.26,34.28,34.26,34.27,5200.0,19.5231,19.5345,19.5231,19.5288,5200.0
2005-02-07 13:40:00,34.27,34.29,34.26,34.26,10800.0,19.5288,19.5402,19.5231,19.5231,10800.0
2005-02-07 13:45:00,34.26,34.27,34.23,34.23,31400.0,19.5231,19.5288,19.506,19.506,31400.0
2005-02-07 13:50:00,34.24,34.24,34.21,34.24,30600.0,19.5117,19.5117,19.4946,19.5117,30600.0
2005-02-07 13:55:00,34.23,34.23,34.2,34.2,14000.0,19.506,19.506,19.4889,19.4889,14000.0
2005-02-07 14:00:00,34.2,34.24,34.2,34.22,13600.0,19.4889,19.5117,19.4889,19.5003,13600.0
2005-02-07 14:05:00,34.23,34.24,34.23,34.24,9200.0,19.506,19.5117,19.506,19.5117,9200.0
2005-02-07 14:10:00,34.24,34.27,34.24,34.26,10000.0,19.5117,19.5288,19.5117,19.5231,10000.0
2005-02-07 14:15:00,34.26,34.27,34.23,34.23,10400.0,19.5231,19.5288,19.506,19.506,10400.0
2005-02-07 14:20:00,34.23,34.25,34.23,34.24,13800.0,19.506,19.5174,19.506,19.5117,13800.0
2005-02-07 14:25:00,34.24,34.25,34.23,34.24,13800.0,19.5117,19.5174,19.506,19.5117,13800.0
2005-02-07 14:30:00,34.24,34.27,34.23,34.24,25000.0,19.5117,19.5288,19.506,19.5117,25000.0
2005-02-07 14:35:00,34.24,34.24,34.18,34.2,48000.0,19.5117,19.5117,19.4775,19.4889,48000.0
2005-02-07 14:40:00,34.19,34.23,34.19,34.22,35200.0,19.4832,19.506,19.4832,19.5003,35200.0
2005-02-07 14:45:00,34.22,34.22,34.2,34.21,13000.0,19.5003,19.5003,19.4889,19.4946,13000.0
2005-02-07 14:50:00,34.21,34.21,34.18,34.19,40600.0,19.4946,19.4946,19.4775,19.4832,40600.0
2005-02-07 14:55:00,34.19,34.21,34.19,34.2,51000.0,19.4832,19.4946,19.4832,19.4889,51000.0
2005-02-07 15:00:00,34.2,34.21,34.17,34.17,23200.0,19.4889,19.4946,19.4718,19.4718,23200.0
2005-02-07 15:05:00,34.17,34.19,34.17,34.19,46600.0,19.4718,19.4832,19.4718,19.4832,46600.0
2005-02-07 15:10:00,34.19,34.21,34.19,34.21,21200.0,19.4832,19.4946,19.4832,19.4946,21200.0
2005-02-07 15:15:00,34.21,34.23,34.19,34.19,16200.0,19.4946,19.506,19.4832,19.4832,16200.0
2005-02-07 15:20:00,34.19,34.2,34.16,34.17,26000.0,19.4832,19.4889,19.4661,19.4718,26000.0
2005-02-07 15:25:00,34.17,34.23,34.16,34.23,44800.0,19.4718,19.506,19.4661,19.506,44800.0
2005-02-07 15:30:00,34.23,34.24,34.21,34.21,20800.0,19.506,19.5117,19.4946,19.4946,20800.0
2005-02-07 15:35:00,34.21,34.21,34.17,34.17,30000.0,19.4946,19.4946,19.4718,19.4718,30000.0
2005-02-07 15:40:00,34.17,34.18,34.17,34.17,84800.0,19.4718,19.4775,19.4718,19.4718,84800.0
2005-02-07 15:45:00,34.18,34.18,34.17,34.17,34000.0,19.4775,19.4775,19.4718,19.4718,34000.0
2005-02-07 15:50:00,34.18,34.2,34.16,34.2,70400.0,19.4775,19.4889,19.4661,19.4889,70400.0
2005-02-07 15:55:00,34.2,34.2,34.16,34.17,64000.0,19.4889,19.4889,19.4661,19.4718,64000.0
2005-02-08 09:30:00,34.08,34.1,34.04,34.08,69600.0,19.4205,19.4319,19.3977,19.4205,69600.0
2005-02-08 09:35:00,34.05,34.13,34.05,34.13,30000.0,19.4034,19.449,19.4034,19.449,30000.0
2005-02-08 09:40:00,34.13,34.15,34.06,34.13,36200.0,19.449,19.4604,19.4091,19.449,36200.0
2005-02-08 09:45:00,34.14,34.19,34.13,34.19,11600.0,19.4547,19.4832,19.449,19.4832,11600.0
2005-02-08 09:50:00,34.19,34.22,34.15,34.15,28800.0,19.4832,19.5003,19.4604,19.4604,28800.0
2005-02-08 09:55:00,34.15,34.31,34.14,34.31,55800.0,19.4604,19.5516,19.4547,19.5516,55800.0
2005-02-08 10:00:00,34.32,34.45,34.32,34.42,46000.0,19.5573,19.6313,19.5573,19.6142,46000.0
2005-02-08 10:05:00,34.42,34.42,34.38,34.4,23000.0,19.6142,19.6142,19.5915,19.6028,23000.0
2005-02-08 10:10:00,34.4,34.57,34.4,34.57,44600.0,19.6028,19.6997,19.6028,19.6997,44600.0
2005-02-08 10:15:00,34.57,34.57,34.46,34.46,37200.0,19.6997,19.6997,19.637,19.637,37200.0
2005-02-08 10:20:00,34.46,34.52,34.46,34.49,56000.0,19.637,19.6712,19.637,19.6541,56000.0
2005-02-08 10:25:00,34.49,34.51,34.45,34.51,16800.0,19.6541,19.6655,19.6313,19.6655,16800.0
2005-02-08 10:30:00,34.51,34.61,34.51,34.58,30200.0,19.6655,19.7225,19.6655,19.7054,30200.0
2005-02-08 10:35:00,34.56,34.56,34.52,34.54,13800.0,19.694,19.694,19.6712,19.6826,13800.0
2005-02-08 10:40:00,34.53,34.53,34.48,34.48,21000.0,19.6769,19.6769,19.6484,19.6484,21000.0
2005-02-08 10:45:00,34.48,34.48,34.43,34.45,25800.0,19.6484,19.6484,19.6199,19.6313,25800.0
2005-02-08 10:50:00,34.44,34.45,34.42,34.43,43600.0,19.6256,19.6313,19.6142,19.6199,43600.0
2005-02-08 10:55:00,34.44,34.44,34.41,34.41,16000.0,19.6256,19.6256,19.6085,19.6085,16000.0
2005-02-08 11:00:00,34.41,34.41,34.35,34.36,35000.0,19.6085,19.6085,19.5744,19.5801,35000.0
2005-02-08 11:05:00,34.36,34.37,34.34,34.35,19000.0,19.5801,19.5858,19.5687,19.5744,19000.0
2005-02-08 11:10:00,34.32,34.34,34.32,34.33,19800.0,19.5573,19.5687,19.5573,19.563,19800.0
2005-02-08 11:15:00,34.32,34.33,34.32,34.32,23600.0,19.5573,19.563,19.5573,19.5573,23600.0
2005-02-08 11:20:00,34.32,34.35,34.32,34.34,22000.0,19.5573,19.5744,19.5573,19.5687,22000.0
2005-02-08 11:25:00,34.34,34.35,34.32,34.33,15400.0,19.5687,19.5744,19.5573,19.563,15400.0
2005-02-08 11:30:00,34.33,34.35,34.33,34.34,12600.0,19.563,19.5744,19.563,19.5687,12600.0
2005-02-08 11:35:00,34.35,34.35,34.35,34.35,11200.0,19.5744,19.5744,19.5744,19.5744,11200.0
2005-02-08 11:40:00,34.35,34.37,34.35,34.37,12400.0,19.5744,19.5858,19.5744,19.5858,12400.0
2005-02-08 11:45:00,34.37,34.4,34.36,34.38,27200.0,19.5858,19.6028,19.5801,19.5915,27200.0
2005-02-08 11:50:00,34.38,34.41,34.38,34.41,26000.0,19.5915,19.6085,19.5915,19.6085,26000.0
2005-02-08 11:55:00,34.4,34.41,34.4,34.41,24200.0,19.6028,19.6085,19.6028,19.6085,24200.0
2005-02-08 12:00:00,34.41,34.41,34.34,34.35,36600.0,19.6085,19.6085,19.5687,19.5744,36600.0
2005-02-08 12:05:00,34.35,34.37,34.32,34.35,19000.0,19.5744,19.5858,19.5573,19.5744,19000.0
2005-02-08 12:10:00,34.37,34.38,34.33,34.34,31200.0,19.5858,19.5915,19.563,19.5687,31200.0
2005-02-08 12:15:00,34.34,34.35,34.33,34.35,26200.0,19.5687,19.5744,19.563,19.5744,26200.0
2005-02-08 12:20:00,34.34,34.35,34.33,34.34,31200.0,19.5687,19.5744,19.563,19.5687,31200.0
2005-02-08 12:25:00,34.34,34.34,34.3,34.32,29400.0,19.5687,19.5687,19.5459,19.5573,29400.0
2005-02-08 12:30:00,34.32,34.32,34.27,34.28,8800.0,19.5573,19.5573,19.5288,19.5345,8800.0
2005-02-08 12:35:00,34.27,34.29,34.27,34.27,59800.0,19.5288,19.5402,19.5288,19.5288,59800.0
2005-02-08 12:40:00,34.28,34.31,34.27,34.27,16200.0,19.5345,19.5516,19.5288,19.5288,16200.0
2005-02-08 12:45:00,34.27,34.3,34.27,34.3,22000.0,19.5288,19.5459,19.5288,19.5459,22000.0
2005-02-08 12:50:00,34.3,34.31,34.28,34.29,45200.0,19.5459,19.5516,19.5345,19.5402,45200.0
2005-02-08 12:55:00,34.29,34.3,34.24,34.24,14200.0,19.5402,19.5459,19.5117,19.5117,14200.0
2005-02-08 13:00:00,34.24,34.25,34.22,34.25,30000.0,19.5117,19.5174,19.5003,19.5174,30000.0
2005-02-08 13:05:00,34.26,34.3,34.26,34.29,25800.0,19.5231,19.5459,19.5231,19.5402,25800.0
2005-02-08 13:10:00,34.29,34.3,34.29,34.3,20200.0,19.5402,19.5459,19.5402,19.5459,20200.0
2005-02-08 13:15:00,34.3,34.31,34.29,34.31,10400.0,19.5459,19.5516,19.5402,19.5516,10400.0
2005-02-08 13:20:00,34.3,34.31,34.3,34.3,9200.0,19.5459,19.5516,19.5459,19.5459,9200.0
2005-02-08 13:25:00,34.3,34.3,34.28,34.28,22600.0,19.5459,19.5459,19.5345,19.5345,22600.0
2005-02-08 13:30:00,34.28,34.28,34.27,34.27,34000.0,19.5345,19.5345,19.5288,19.5288,34000.0
2005-02-08 13:35:00,34.27,34.27,34.27,34.27,19400.0,19.5288,19.5288,19.5288,19.5288,19400.0
2005-02-08 13:40:00,34.27,34.29,34.25,34.29,32200.0,19.5288,19.5402,19.5174,19.5402,32200.0
2005-02-08 13:45:00,34.27,34.29,34.27,34.28,16400.0,19.5288,19.5402,19.5288,19.5345,16400.0
2005-02-08 13:50:00,34.29,34.3,34.28,34.29,30200.0,19.5402,19.5459,19.5345,19.5402,30200.0
2005-02-08 13:55:00,34.29,34.31,34.29,34.31,13600.0,19.5402,19.5516,19.5402,19.5516,13600.0
2005-02-08 14:00:00,34.31,34.32,34.29,34.29,6800.0,19.5516,19.5573,19.5402,19.5402,6800.0
2005-02-08 14:05:00,34.29,34.31,34.29,34.3,6600.0,19.5402,19.5516,19.5402,19.5459,6600.0
2005-02-08 14:10:00,34.3,34.35,34.3,34.34,16600.0,19.5459,19.5744,19.5459,19.5687,16600.0
2005-02-08 14:15:00,34.32,34.33,34.32,34.33,11400.0,19.5573,19.563,19.5573,19.563,11400.0
2005-02-08 14:20:00,34.33,34.33,34.32,34.33,7400.0,19.563,19.563,19.5573,19.563,7400.0
2005-02-08 14:25:00,34.33,34.36,34.31,34.31,20800.0,19.563,19.5801,19.5516,19.5516,20800.0
2005-02-08 14:30:00,34.31,34.31,34.26,34.26,29600.0,19.5516,19.5516,19.5231,19.5231,29600.0
2005-02-08 14:35:00,34.27,34.28,34.24,34.28,23600.0,19.5288,19.5345,19.5117,19.5345,23600.0
2005-02-08 14:40:00,34.27,34.28,34.27,34.27,32800.0,19.5288,19.5345,19.5288,19.5288,32800.0
2005-02-08 14:45:00,34.27,34.27,34.25,34.26,29800.0,19.5288,19.5288,19.5174,19.5231,29800.0
2005-02-08 14:50:00,34.27,34.28,34.26,34.27,18000.0,19.5288,19.5345,19.5231,19.5288,18000.0
2005-02-08 14:55:00,34.27,34.3,34.27,34.3,30400.0,19.5288,19.5459,19.5288,19.5459,30400.0
2005-02-08 15:00:00,34.3,34.33,34.28,34.31,20400.0,19.5459,19.563,19.5345,19.5516,20400.0
2005-02-08 15:05:00,34.31,34.33,34.28,34.32,15000.0,19.5516,19.563,19.5345,19.5573,15000.0
2005-02-08 15:10:00,34.32,34.35,34.32,34.34,21400.0,19.5573,19.5744,19.5573,19.5687,21400.0
2005-02-08 15:15:00,34.34,34.35,34.29,34.3,13000.0,19.5687,19.5744,19.5402,19.5459,13000.0
2005-02-08 15:20:00,34.3,34.31,34.29,34.31,22600.0,19.5459,19.5516,19.5402,19.5516,22600.0
2005-02-08 15:25:00,34.31,34.32,34.31,34.31,12200.0,19.5516,19.5573,19.5516,19.5516,12200.0
2005-02-08 15:30:00,34.31,34.33,34.29,34.32,41800.0,19.5516,19.563,19.5402,19.5573,41800.0
2005-02-08 15:35:00,34.32,34.35,34.32,34.32,35800.0,19.5573,19.5744,19.5573,19.5573,35800.0
2005-02-08 15:40:00,34.32,34.32,34.3,34.3,27200.0,19.5573,19.5573,19.5459,19.5459,27200.0
2005-02-08 15:45:00,34.3,34.32,34.3,34.31,33000.0,19.5459,19.5573,19.5459,19.5516,33000.0
2005-02-08 15:50:00,34.31,34.35,34.3,34.33,32800.0,19.5516,19.5744,19.5459,19.563,32800.0
2005-02-08 15:55:00,34.33,34.37,34.33,34.35,49000.0,19.563,19.5858,19.563,19.5744,49000.0
2005-02-09 09:30:00,34.24,34.24,34.15,34.15,33800.0,19.6313,19.6313,19.5797,19.5797,33800.0
2005-02-09 09:35:00,34.13,34.15,34.05,34.1,25000.0,19.5683,19.5797,19.5224,19.5511,25000.0
2005-02-09 09:40:00,34.09,34.17,34.09,34.1,26200.0,19.5453,19.5912,19.5453,19.5511,26200.0
2005-02-09 09:45:00,34.1,34.1,34.05,34.08,52600.0,19.5511,19.5511,19.5224,19.5396,52600.0
2005-02-09 09:50:00,34.06,34.08,34.01,34.08,19800.0,19.5281,19.5396,19.4995,19.5396,19800.0
2005-02-09 09:55:00,34.06,34.07,34.01,34.06,26600.0,19.5281,19.5339,19.4995,19.5281,26600.0
2005-02-09 10:00:00,34.05,34.07,34.04,34.06,44400.0,19.5224,19.5339,19.5167,19.5281,44400.0
2005-02-09 10:05:00,34.06,34.09,34.05,34.05,42800.0,19.5281,19.5453,19.5224,19.5224,42800.0
2005-02-09 10:10:00,34.05,34.05,33.87,33.88,40200.0,19.5224,19.5224,19.4192,19.4249,40200.0
2005-02-09 10:15:00,33.88,33.88,33.83,33.83,45200.0,19.4249,19.4249,19.3963,19.3963,45200.0
2005-02-09 10:20:00,33.82,33.83,33.7,33.7,64000.0,19.3905,19.3963,19.3217,19.3217,64000.0
2005-02-09 10:25:00,33.69,33.8,33.66,33.77,38400.0,19.316,19.3791,19.2988,19.3619,38400.0
2005-02-09 10:30:00,33.79,33.81,33.77,33.8,72200.0,19.3733,19.3848,19.3619,19.3791,72200.0
2005-02-09 10:35:00,33.79,33.86,33.79,33.82,60600.0,19.3733,19.4135,19.3733,19.3905,60600.0
2005-02-09 10:40:00,33.83,33.85,33.83,33.83,39800.0,19.3963,19.4077,19.3963,19.3963,39800.0
2005-02-09 10:45:00,33.83,33.88,33.83,33.88,45800.0,19.3963,19.4249,19.3963,19.4249,45800.0
2005-02-09 10:50:00,33.88,33.92,33.88,33.91,33800.0,19.4249,19.4479,19.4249,19.4421,33800.0
2005-02-09 10:55:00,33.91,33.93,33.91,33.93,24000.0,19.4421,19.4536,19.4421,19.4536,24000.0
2005-02-09 11:00:00,33.93,33.95,33.92,33.93,55000.0,19.4536,19.4651,19.4479,19.4536,55000.0
2005-02-09 11:05:00,33.94,33.97,33.93,33.93,18800.0,19.4593,19.4765,19.4536,19.4536,18800.0
2005-02-09 11:10:00,33.93,33.95,33.88,33.92,34400.0,19.4536,19.4651,19.4249,19.4479,34400.0
2005-02-09 11:15:00,33.93,33.96,33.92,33.96,20200.0,19.4536,19.4708,19.4479,19.4708,20200.0
2005-02-09 11:20:00,33.97,34.06,33.97,34.06,42600.0,19.4765,19.5281,19.4765,19.5281,42600.0
2005-02-09 11:25:00,34.06,34.07,34.0,34.01,38000.0,19.5281,19.5339,19.4937,19.4995,38000.0
2005-02-09 11:30:00,34.01,34.04,34.01,34.04,50600.0,19.4995,19.5167,19.4995,19.5167,50600.0
2005-02-09 11:35:00,34.04,34.06,33.99,34.01,34200.0,19.5167,19.5281,19.488,19.4995,34200.0
2005-02-09 11:40:00,34.01,34.01,33.96,33.98,18200.0,19.4995,19.4995,19.4708,19.4823,18200.0
2005-02-09 11:45:00,33.98,33.99,33.95,33.96,19400.0,19.4823,19.488,19.4651,19.4708,19400.0
2005-02-09 11:50:00,33.96,33.98,33.95,33.97,22600.0,19.4708,19.4823,19.4651,19.4765,22600.0
2005-02-09 11:55:00,33.97,34.02,33.96,34.02,13200.0,19.4765,19.5052,19.4708,19.5052,13200.0
2005-02-09 12:00:00,34.02,34.04,34.0,34.02,34800.0,19.5052,19.5167,19.4937,19.5052,34800.0
2005-02-09 12:05:00,34.03,34.05,34.02,34.04,11000.0,19.5109,19.5224,19.5052,19.5167,11000.0
2005-02-09 12:10:00,34.03,34.07,34.03,34.07,36200.0,19.5109,19.5339,19.5109,19.5339,36200.0
2005-02-09 12:15:00,34.05,34.05,34.02,34.03,9600.0,19.5224,19.5224,19.5052,19.5109,9600.0
2005-02-09 12:20:00,34.03,34.05,34.03,34.05,7200.0,19.5109,19.5224,19.5109,19.5224,7200.0
2005-02-09 12:25:00,34.07,34.07,34.02,34.03,8200.0,19.5339,19.5339,19.5052,19.5109,8200.0
2005-02-09 12:30:00,34.03,34.03,34.02,34.02,12800.0,19.5109,19.5109,19.5052,19.5052,12800.0
2005-02-09 12:35:00,34.02,34.05,34.02,34.04,11200.0,19.5052,19.5224,19.5052,19.5167,11200.0
2005-02-09 12:40:00,34.03,34.05,34.02,34.04,7200.0,19.5109,19.5224,19.5052,19.5167,7200.0
2005-02-09 12:45:00,34.04,34.04,34.02,34.02,6800.0,19.5167,19.5167,19.5052,19.5052,6800.0
2005-02-09 12:50:00,34.02,34.05,34.02,34.05,11000.0,19.5052,19.5224,19.5052,19.5224,11000.0
2005-02-09 12:55:00,34.06,34.07,34.05,34.05,11000.0,19.5281,19.5339,19.5224,19.5224,11000.0
2005-02-09 13:00:00,34.05,34.06,34.05,34.06,12000.0,19.5224,19.5281,19.5224,19.5281,12000.0
2005-02-09 13:05:00,34.08,34.1,34.07,34.08,18800.0,19.5396,19.5511,19.5339,19.5396,18800.0
2005-02-09 13:10:00,34.08,34.08,34.06,34.06,7800.0,19.5396,19.5396,19.5281,19.5281,7800.0
2005-02-09 13:15:00,34.06,34.06,34.04,34.04,21200.0,19.5281,19.5281,19.5167,19.5167,21200.0
2005-02-09 13:20:00,34.04,34.06,34.04,34.05,6600.0,19.5167,19.5281,19.5167,19.5224,6600.0
2005-02-09 13:25:00,34.06,34.07,34.05,34.05,14200.0,19.5281,19.5339,19.5224,19.5224,14200.0
2005-02-09 13:30:00,34.05,34.07,34.05,34.06,26800.0,19.5224,19.5339,19.5224,19.5281,26800.0
2005-02-09 13:35:00,34.06,34.1,34.06,34.1,36600.0,19.5281,19.5511,19.5281,19.5511,36600.0
2005-02-09 13:40:00,34.08,34.08,34.05,34.05,7800.0,19.5396,19.5396,19.5224,19.5224,7800.0
2005-02-09 13:45:00,34.06,34.09,34.06,34.09,6200.0,19.5281,19.5453,19.5281,19.5453,6200.0
2005-02-09 13:50:00,34.09,34.13,34.08,34.1,24400.0,19.5453,19.5683,19.5396,19.5511,24400.0
2005-02-09 13:55:00,34.1,34.1,34.06,34.08,9400.0,19.5511,19.5511,19.5281,19.5396,9400.0
2005-02-09 14:00:00,34.08,34.08,33.99,33.99,38600.0,19.5396,19.5396,19.488,19.488,38600.0
2005-02-09 14:05:00,33.99,33.99,33.87,33.9,65000.0,19.488,19.488,19.4192,19.4364,65000.0
2005-02-09 14:10:00,33.88,33.9,33.85,33.9,29400.0,19.4249,19.4364,19.4077,19.4364,29400.0
2005-02-09 14:15:00,33.9,33.93,33.89,33.93,17600.0,19.4364,19.4536,19.4307,19.4536,17600.0
2005-02-09 14:20:00,33.93,33.96,33.92,33.95,18600.0,19.4536,19.4708,19.4479,19.4651,18600.0
2005-02-09 14:25:00,33.95,33.99,33.95,33.98,64200.0,19.4651,19.488,19.4651,19.4823,64200.0
2005-02-09 14:30:00,33.99,33.99,33.98,33.99,9400.0,19.488,19.488,19.4823,19.488,9400.0
2005-02-09 14:35:00,33.99,34.02,33.98,34.0,46000.0,19.488,19.5052,19.4823,19.4937,46000.0
2005-02-09 14:40:00,34.0,34.03,33.99,34.02,25800.0,19.4937,19.5109,19.488,19.5052,25800.0
2005-02-09 14:45:00,34.02,34.02,33.98,33.98,35200.0,19.5052,19.5052,19.4823,19.4823,35200.0
2005-02-09 14:50:00,33.97,33.99,33.97,33.98,46200.0,19.4765,19.488,19.4765,19.4823,46200.0
2005-02-09 14:55:00,33.98,33.99,33.94,33.95,50200.0,19.4823,19.488,19.4593,19.4651,50200.0
2005-02-09 15:00:00,33.95,34.01,33.95,34.01,24000.0,19.4651,19.4995,19.4651,19.4995,24000.0
2005-02-09 15:05:00,34.01,34.01,33.96,33.97,32400.0,19.4995,19.4995,19.4708,19.4765,32400.0
2005-02-09 15:10:00,33.96,33.97,33.94,33.94,46000.0,19.4708,19.4765,19.4593,19.4593,46000.0
2005-02-09 15:15:00,33.95,33.98,33.94,33.98,25600.0,19.4651,19.4823,19.4593,19.4823,25600.0
2005-02-09 15:20:00,33.98,34.03,33.98,34.0,54600.0,19.4823,19.5109,19.4823,19.4937,54600.0
2005-02-09 15:25:00,34.0,34.01,33.99,34.0,23000.0,19.4937,19.4995,19.488,19.4937,23000.0
2005-02-09 15:30:00,34.01,34.03,33.99,33.99,45400.0,19.4995,19.5109,19.488,19.488,45400.0
2005-02-09 15:35:00,33.99,34.0,33.93,33.93,27200.0,19.488,19.4937,19.4536,19.4536,27200.0
2005-02-09 15:40:00,33.93,33.93,33.88,33.89,24800.0,19.4536,19.4536,19.4249,19.4307,24800.0
2005-02-09 15:45:00,33.9,33.91,33.85,33.85,29200.0,19.4364,19.4421,19.4077,19.4077,29200.0
2005-02-09 15:50:00,33.85,33.86,33.82,33.85,36200.0,19.4077,19.4135,19.3905,19.4077,36200.0
2005-02-09 15:55:00,33.85,33.87,33.84,33.85,43000.0,19.4077,19.4192,19.402,19.4077,43000.0
2005-02-10 09:35:00,33.94,33.94,33.79,33.84,48800.0,19.4593,19.4593,19.3733,19.402,48800.0
2005-02-10 09:40:00,33.81,33.95,33.81,33.93,24200.0,19.3848,19.4651,19.3848,19.4536,24200.0
2005-02-10 09:45:00,33.93,33.96,33.93,33.94,7200.0,19.4536,19.4708,19.4536,19.4593,7200.0
2005-02-10 09:50:00,33.93,33.99,33.93,33.99,9200.0,19.4536,19.488,19.4536,19.488,9200.0
2005-02-10 09:55:00,33.99,34.01,33.97,33.99,14800.0,19.488,19.4995,19.4765,19.488,14800.0
2005-02-10 10:00:00,33.99,34.04,33.99,34.04,18200.0,19.488,19.5167,19.488,19.5167,18200.0
2005-02-10 10:05:00,34.05,34.06,33.94,33.95,42800.0,19.5224,19.5281,19.4593,19.4651,42800.0
2005-02-10 10:10:00,33.95,33.97,33.93,33.93,20200.0,19.4651,19.4765,19.4536,19.4536,20200.0
2005-02-10 10:15:00,33.91,33.97,33.91,33.94,21600.0,19.4421,19.4765,19.4421,19.4593,21600.0
2005-02-10 10:20:00,33.94,33.95,33.91,33.94,23200.0,19.4593,19.4651,19.4421,19.4593,23200.0
2005-02-10 10:25:00,33.95,33.99,33.95,33.97,17000.0,19.4651,19.488,19.4651,19.4765,17000.0
2005-02-10 10:30:00,33.98,34.01,33.97,34.01,25600.0,19.4823,19.4995,19.4765,19.4995,25600.0
2005-02-10 10:35:00,34.01,34.04,34.0,34.02,16400.0,19.4995,19.5167,19.4937,19.5052,16400.0
2005-02-10 10:40:00,34.02,34.04,34.01,34.04,13200.0,19.5052,19.5167,19.4995,19.5167,13200.0
2005-02-10 10:45:00,34.04,34.04,34.0,34.01,21000.0,19.5167,19.5167,19.4937,19.4995,21000.0
2005-02-10 10:50:00,34.01,34.01,33.94,33.94,75600.0,19.4995,19.4995,19.4593,19.4593,75600.0
2005-02-10 10:55:00,33.93,33.93,33.9,33.92,49800.0,19.4536,19.4536,19.4364,19.4479,49800.0
2005-02-10 11:00:00,33.95,33.95,33.92,33.95,17200.0,19.4651,19.4651,19.4479,19.4651,17200.0
2005-02-10 11:05:00,33.95,33.95,33.92,33.95,40400.0,19.4651,19.4651,19.4479,19.4651,40400.0
2005-02-10 11:10:00,33.95,33.97,33.94,33.94,14800.0,19.4651,19.4765,19.4593,19.4593,14800.0
2005-02-10 11:15:00,33.94,33.94,33.89,33.89,29400.0,19.4593,19.4593,19.4307,19.4307,29400.0
2005-02-10 11:20:00,33.88,33.91,33.88,33.91,51200.0,19.4249,19.4421,19.4249,19.4421,51200.0
2005-02-10 11:25:00,33.91,33.96,33.9,33.96,57400.0,19.4421,19.4708,19.4364,19.4708,57400.0
2005-02-10 11:30:00,33.96,33.96,33.91,33.91,24000.0,19.4708,19.4708,19.4421,19.4421,24000.0
2005-02-10 11:35:00,33.91,33.91,33.88,33.88,37400.0,19.4421,19.4421,19.4249,19.4249,37400.0
2005-02-10 11:40:00,33.9,33.9,33.9,33.9,26800.0,19.4364,19.4364,19.4364,19.4364,26800.0
2005-02-10 11:45:00,33.9,33.9,33.87,33.88,67200.0,19.4364,19.4364,19.4192,19.4249,67200.0
2005-02-10 11:50:00,33.88,33.88,33.86,33.88,50400.0,19.4249,19.4249,19.4135,19.4249,50400.0
2005-02-10 11:55:00,33.88,33.89,33.87,33.88,47200.0,19.4249,19.4307,19.4192,19.4249,47200.0
2005-02-10 12:00:00,33.89,33.9,33.89,33.9,45000.0,19.4307,19.4364,19.4307,19.4364,45000.0
2005-02-10 12:05:00,33.91,33.91,33.84,33.84,39000.0,19.4421,19.4421,19.402,19.402,39000.0
2005-02-10 12:10:00,33.85,33.85,33.84,33.85,13400.0,19.4077,19.4077,19.402,19.4077,13400.0
2005-02-10 12:15:00,33.83,33.83,33.77,33.79,19000.0,19.3963,19.3963,19.3619,19.3733,19000.0
2005-02-10 12:20:00,33.79,33.85,33.79,33.85,12000.0,19.3733,19.4077,19.3733,19.4077,12000.0
2005-02-10 12:25:00,33.85,33.87,33.85,33.85,8400.0,19.4077,19.4192,19.4077,19.4077,8400.0
2005-02-10 12:30:00,33.83,33.84,33.8,33.8,6800.0,19.3963,19.402,19.3791,19.3791,6800.0
2005-02-10 12:35:00,33.81,33.82,33.81,33.82,10200.0,19.3848,19.3905,19.3848,19.3905,10200.0
2005-02-10 12:40:00,33.82,33.82,33.78,33.79,11200.0,19.3905,19.3905,19.3676,19.3733,11200.0
2005-02-10 12:45:00,33.79,33.81,33.79,33.81,14000.0,19.3733,19.3848,19.3733,19.3848,14000.0
2005-02-10 12:50:00,33.81,33.81,33.8,33.8,9200.0,19.3848,19.3848,19.3791,19.3791,9200.0
2005-02-10 12:55:00,33.8,33.83,33.79,33.83,15800.0,19.3791,19.3963,19.3733,19.3963,15800.0
2005-02-10 13:00:00,33.82,33.85,33.82,33.84,15400.0,19.3905,19.4077,19.3905,19.402,15400.0
2005-02-10 13:05:00,33.84,33.84,33.77,33.77,18800.0,19.402,19.402,19.3619,19.3619,18800.0
2005-02-10 13:10:00,33.77,33.82,33.77,33.81,17400.0,19.3619,19.3905,19.3619,19.3848,17400.0
2005-02-10 13:15:00,33.8,33.82,33.8,33.81,12600.0,19.3791,19.3905,19.3791,19.3848,12600.0
2005-02-10 13:20:00,33.81,33.86,33.81,33.85,20600.0,19.3848,19.4135,19.3848,19.4077,20600.0
2005-02-10 13:25:00,33.85,33.95,33.85,33.95,22600.0,19.4077,19.4651,19.4077,19.4651,22600.0
2005-02-10 13:30:00,33.95,33.99,33.95,33.97,40200.0,19.4651,19.488,19.4651,19.4765,40200.0
2005-02-10 13:35:00,33.98,33.98,33.94,33.94,23600.0,19.4823,19.4823,19.4593,19.4593,23600.0
2005-02-10 13:40:00,33.94,33.94,33.89,33.9,6800.0,19.4593,19.4593,19.4307,19.4364,6800.0
2005-02-10 13:45:00,33.89,33.9,33.88,33.88,14200.0,19.4307,19.4364,19.4249,19.4249,14200.0
2005-02-10 13:50:00,33.88,33.88,33.87,33.87,7800.0,19.4249,19.4249,19.4192,19.4192,7800.0
2005-02-10 13:55:00,33.87,33.93,33.87,33.93,15600.0,19.4192,19.4536,19.4192,19.4536,15600.0
2005-02-10 14:00:00,33.92,33.96,33.9,33.9,32200.0,19.4479,19.4708,19.4364,19.4364,32200.0
2005-02-10 14:05:00,33.9,33.91,33.85,33.9,26600.0,19.4364,19.4421,19.4077,19.4364,26600.0
2005-02-10 14:10:00,33.88,33.91,33.88,33.89,16600.0,19.4249,19.4421,19.4249,19.4307,16600.0
2005-02-10 14:15:00,33.9,33.93,33.87,33.89,31800.0,19.4364,19.4536,19.4192,19.4307,31800.0
2005-02-10 14:20:00,33.89,33.91,33.89,33.91,16800.0,19.4307,19.4421,19.4307,19.4421,16800.0
2005-02-10 14:25:00,33.9,33.91,33.9,33.91,7400.0,19.4364,19.4421,19.4364,19.4421,7400.0
2005-02-10 14:30:00,33.91,33.91,33.9,33.91,25000.0,19.4421,19.4421,19.4364,19.4421,25000.0
2005-02-10 14:35:00,33.91,33.93,33.88,33.9,35000.0,19.4421,19.4536,19.4249,19.4364,35000.0
2005-02-10 14:40:00,33.9,33.9,33.86,33.87,31600.0,19.4364,19.4364,19.4135,19.4192,31600.0
2005-02-10 14:45:00,33.87,33.93,33.87,33.93,33200.0,19.4192,19.4536,19.4192,19.4536,33200.0
2005-02-10 14:50:00,33.93,33.98,33.92,33.95,43800.0,19.4536,19.4823,19.4479,19.4651,43800.0
2005-02-10 14:55:00,33.93,33.95,33.91,33.93,29400.0,19.4536,19.4651,19.4421,19.4536,29400.0
2005-02-10 15:00:00,33.93,33.93,33.9,33.91,17400.0,19.4536,19.4536,19.4364,19.4421,17400.0
2005-02-10 15:05:00,33.91,33.91,33.87,33.9,39800.0,19.4421,19.4421,19.4192,19.4364,39800.0
2005-02-10 15:10:00,33.89,33.89,33.87,33.88,12000.0,19.4307,19.4307,19.4192,19.4249,12000.0
2005-02-10 15:15:00,33.87,33.9,33.86,33.88,34600.0,19.4192,19.4364,19.4135,19.4249,34600.0
2005-02-10 15:20:00,33.89,33.94,33.89,33.91,20800.0,19.4307,19.4593,19.4307,19.4421,20800.0
2005-02-10 15:25:00,33.92,33.98,33.87,33.98,23400.0,19.4479,19.4823,19.4192,19.4823,23400.0
2005-02-10 15:30:00,33.98,33.99,33.96,33.98,23800.0,19.4823,19.488,19.4708,19.4823,23800.0
2005-02-10 15:35:00,33.98,33.99,33.92,33.93,24000.0,19.4823,19.488,19.4479,19.4536,24000.0
2005-02-10 15:40:00,33.92,33.92,33.88,33.88,14200.0,19.4479,19.4479,19.4249,19.4249,14200.0
2005-02-10 15:45:00,33.88,33.89,33.85,33.87,19400.0,19.4249,19.4307,19.4077,19.4192,19400.0
2005-02-10 15:50:00,33.86,33.88,33.86,33.87,27400.0,19.4135,19.4249,19.4135,19.4192,27400.0
2005-02-10 15:55:00,33.88,33.89,33.87,33.88,19400.0,19.4249,19.4307,19.4192,19.4249,19400.0
2005-02-11 09:30:00,33.87,33.93,33.86,33.93,34600.0,19.4192,19.4536,19.4135,19.4536,34600.0
2005-02-11 09:35:00,33.93,33.99,33.91,33.92,42400.0,19.4536,19.488,19.4421,19.4479,42400.0
2005-02-11 09:40:00,33.9,33.96,33.88,33.95,69200.0,19.4364,19.4708,19.4249,19.4651,69200.0
2005-02-11 09:45:00,33.92,33.92,33.78,33.86,39600.0,19.4479,19.4479,19.3676,19.4135,39600.0
2005-02-11 09:50:00,33.85,33.9,33.85,33.9,24000.0,19.4077,19.4364,19.4077,19.4364,24000.0
2005-02-11 09:55:00,33.9,33.9,33.82,33.85,20600.0,19.4364,19.4364,19.3905,19.4077,20600.0
2005-02-11 10:00:00,33.85,33.85,33.81,33.82,31600.0,19.4077,19.4077,19.3848,19.3905,31600.0
2005-02-11 10:05:00,33.82,33.82,33.79,33.8,29200.0,19.3905,19.3905,19.3733,19.3791,29200.0
2005-02-11 10:10:00,33.79,33.83,33.79,33.8,42800.0,19.3733,19.3963,19.3733,19.3791,42800.0
2005-02-11 10:15:00,33.8,33.85,33.79,33.84,32200.0,19.3791,19.4077,19.3733,19.402,32200.0
2005-02-11 10:20:00,33.82,33.84,33.77,33.8,28800.0,19.3905,19.402,19.3619,19.3791,28800.0
2005-02-11 10:25:00,33.8,33.85,33.79,33.85,16400.0,19.3791,19.4077,19.3733,19.4077,16400.0
2005-02-11 10:30:00,33.84,33.85,33.82,33.85,20400.0,19.402,19.4077,19.3905,19.4077,20400.0
2005-02-11 10:35:00,33.84,33.91,33.83,33.89,30600.0,19.402,19.4421,19.3963,19.4307,30600.0
2005-02-11 10:40:00,33.91,33.91,33.86,33.87,37400.0,19.4421,19.4421,19.4135,19.4192,37400.0
2005-02-11 10:45:00,33.88,33.92,33.87,33.89,37400.0,19.4249,19.4479,19.4192,19.4307,37400.0
2005-02-11 10:50:00,33.89,33.89,33.87,33.87,22200.0,19.4307,19.4307,19.4192,19.4192,22200.0
2005-02-11 10:55:00,33.85,33.86,33.84,33.84,10600.0,19.4077,19.4135,19.402,19.402,10600.0
2005-02-11 11:00:00,33.84,33.91,33.84,33.89,41000.0,19.402,19.4421,19.402,19.4307,41000.0
2005-02-11 11:05:00,33.9,33.91,33.88,33.88,57400.0,19.4364,19.4421,19.4249,19.4249,57400.0
2005-02-11 11:10:00,33.87,33.95,33.87,33.93,100200.0,19.4192,19.4651,19.4192,19.4536,100200.0
2005-02-11 11:15:00,33.93,33.95,33.91,33.92,79600.0,19.4536,19.4651,19.4421,19.4479,79600.0
2005-02-11 11:20:00,33.93,33.96,33.93,33.95,34600.0,19.4536,19.4708,19.4536,19.4651,34600.0
2005-02-11 11:25:00,33.96,34.0,33.95,34.0,115200.0,19.4708,19.4937,19.4651,19.4937,115200.0
2005-02-11 11:30:00,34.0,34.05,33.99,34.01,123200.0,19.4937,19.5224,19.488,19.4995,123200.0
2005-02-11 11:35:00,34.01,34.01,33.94,33.96,32800.0,19.4995,19.4995,19.4593,19.4708,32800.0
2005-02-11 11:40:00,33.97,33.98,33.96,33.98,20200.0,19.4765,19.4823,19.4708,19.4823,20200.0
2005-02-11 11:45:00,34.0,34.01,33.97,33.97,20800.0,19.4937,19.4995,19.4765,19.4765,20800.0
2005-02-11 11:50:00,33.97,33.97,33.95,33.96,16600.0,19.4765,19.4765,19.4651,19.4708,16600.0
2005-02-11 11:55:00,33.97,34.05,33.97,34.04,31600.0,19.4765,19.5224,19.4765,19.5167,31600.0
2005-02-11 12:00:00,34.04,34.06,34.03,34.06,22600.0,19.5167,19.5281,19.5109,19.5281,22600.0
2005-02-11 12:05:00,34.1,34.15,34.08,34.13,31400.0,19.5511,19.5797,19.5396,19.5683,31400.0
2005-02-11 12:10:00,34.13,34.19,34.13,34.19,27600.0,19.5683,19.6027,19.5683,19.6027,27600.0
2005-02-11 12:15:00,34.19,34.19,34.13,34.13,18200.0,19.6027,19.6027,19.5683,19.5683,18200.0
2005-02-11 12:20:00,34.13,34.19,34.11,34.19,42600.0,19.5683,19.6027,19.5568,19.6027,42600.0
2005-02-11 12:25:00,34.19,34.22,34.18,34.18,11200.0,19.6027,19.6199,19.5969,19.5969,11200.0
2005-02-11 12:30:00,34.17,34.17,34.15,34.17,8400.0,19.5912,19.5912,19.5797,19.5912,8400.0
2005-02-11 12:35:00,34.16,34.23,34.13,34.18,25000.0,19.5855,19.6256,19.5683,19.5969,25000.0
2005-02-11 12:40:00,34.2,34.2,34.17,34.19,17000.0,19.6084,19.6084,19.5912,19.6027,17000.0
2005-02-11 12:45:00,34.19,34.19,34.15,34.15,8400.0,19.6027,19.6027,19.5797,19.5797,8400.0
2005-02-11 12:50:00,34.16,34.16,34.09,34.09,9600.0,19.5855,19.5855,19.5453,19.5453,9600.0
2005-02-11 12:55:00,34.09,34.1,34.08,34.09,10000.0,19.5453,19.5511,19.5396,19.5453,10000.0
2005-02-11 13:00:00,34.09,34.09,34.06,34.08,17400.0,19.5453,19.5453,19.5281,19.5396,17400.0
2005-02-11 13:05:00,34.08,34.13,34.04,34.12,40800.0,19.5396,19.5683,19.5167,19.5625,40800.0
2005-02-11 13:10:00,34.12,34.13,34.11,34.13,13800.0,19.5625,19.5683,19.5568,19.5683,13800.0
2005-02-11 13:15:00,34.13,34.15,34.1,34.1,27800.0,19.5683,19.5797,19.5511,19.5511,27800.0
2005-02-11 13:20:00,34.11,34.13,34.11,34.13,15200.0,19.5568,19.5683,19.5568,19.5683,15200.0
2005-02-11 13:25:00,34.13,34.16,34.13,34.13,14600.0,19.5683,19.5855,19.5683,19.5683,14600.0
2005-02-11 13:30:00,34.13,34.15,34.13,34.13,14000.0,19.5683,19.5797,19.5683,19.5683,14000.0
2005-02-11 13:35:00,34.13,34.14,34.1,34.14,16000.0,19.5683,19.574,19.5511,19.574,16000.0
2005-02-11 13:40:00,34.15,34.18,34.14,34.14,24600.0,19.5797,19.5969,19.574,19.574,24600.0
2005-02-11 13:45:00,34.12,34.14,34.1,34.1,9600.0,19.5625,19.574,19.5511,19.5511,9600.0
2005-02-11 13:50:00,34.1,34.19,34.1,34.17,32000.0,19.5511,19.6027,19.5511,19.5912,32000.0
2005-02-11 13:55:00,34.18,34.21,34.15,34.15,20200.0,19.5969,19.6141,19.5797,19.5797,20200.0
2005-02-11 14:00:00,34.13,34.13,34.07,34.07,31000.0,19.5683,19.5683,19.5339,19.5339,31000.0
2005-02-11 14:05:00,34.06,34.09,34.06,34.09,17000.0,19.5281,19.5453,19.5281,19.5453,17000.0
2005-02-11 14:10:00,34.09,34.09,34.07,34.07,18600.0,19.5453,19.5453,19.5339,19.5339,18600.0
2005-02-11 14:15:00,34.07,34.08,34.07,34.07,23400.0,19.5339,19.5396,19.5339,19.5339,23400.0
2005-02-11 14:20:00,34.07,34.07,34.02,34.02,47800.0,19.5339,19.5339,19.5052,19.5052,47800.0
2005-02-11 14:25:00,34.02,34.04,34.0,34.03,28200.0,19.5052,19.5167,19.4937,19.5109,28200.0
2005-02-11 14:30:00,34.03,34.04,34.02,34.02,19800.0,19.5109,19.5167,19.5052,19.5052,19800.0
2005-02-11 14:35:00,34.02,34.06,34.02,34.06,35800.0,19.5052,19.5281,19.5052,19.5281,35800.0
2005-02-11 14:40:00,34.05,34.1,34.05,34.09,20000.0,19.5224,19.5511,19.5224,19.5453,20000.0
2005-02-11 14:45:00,34.09,34.12,34.09,34.1,32800.0,19.5453,19.5625,19.5453,19.5511,32800.0
2005-02-11 14:50:00,34.11,34.16,34.1,34.15,17200.0,19.5568,19.5855,19.5511,19.5797,17200.0
2005-02-11 14:55:00,34.15,34.16,34.13,34.13,19200.0,19.5797,19.5855,19.5683,19.5683,19200.0
2005-02-11 15:00:00,34.13,34.15,34.12,34.15,52400.0,19.5683,19.5797,19.5625,19.5797,52400.0
2005-02-11 15:05:00,34.13,34.14,34.11,34.12,17600.0,19.5683,19.574,19.5568,19.5625,17600.0
2005-02-11 15:10:00,34.13,34.18,34.13,34.15,26800.0,19.5683,19.5969,19.5683,19.5797,26800.0
2005-02-11 15:15:00,34.15,34.16,34.13,34.15,20600.0,19.5797,19.5855,19.5683,19.5797,20600.0
2005-02-11 15:20:00,34.15,34.21,34.15,34.21,27000.0,19.5797,19.6141,19.5797,19.6141,27000.0
2005-02-11 15:25:00,34.2,34.21,34.15,34.16,27600.0,19.6084,19.6141,19.5797,19.5855,27600.0
2005-02-11 15:30:00,34.15,34.27,34.15,34.24,116400.0,19.5797,19.6485,19.5797,19.6313,116400.0
2005-02-11 15:35:00,34.23,34.23,34.19,34.2,36400.0,19.6256,19.6256,19.6027,19.6084,36400.0
2005-02-11 15:40:00,34.2,34.22,34.18,34.2,29200.0,19.6084,19.6199,19.5969,19.6084,29200.0
2005-02-11 15:45:00,34.2,34.21,34.2,34.21,31000.0,19.6084,19.6141,19.6084,19.6141,31000.0
2005-02-11 15:50:00,34.2,34.21,34.17,34.17,23000.0,19.6084,19.6141,19.5912,19.5912,23000.0
2005-02-11 15:55:00,34.17,34.17,34.12,34.17,48200.0,19.5912,19.5912,19.5625,19.5912,48200.0
2005-02-14 09:30:00,34.13,34.23,34.12,34.23,52600.0,19.5683,19.6256,19.5625,19.6256,52600.0
2005-02-14 09:35:00,34.24,34.24,34.13,34.18,26200.0,19.6313,19.6313,19.5683,19.5969,26200.0
2005-02-14 09:40:00,34.18,34.26,34.16,34.16,28200.0,19.5969,19.6428,19.5855,19.5855,28200.0
2005-02-14 09:45:00,34.16,34.19,34.13,34.16,25600.0,19.5855,19.6027,19.5683,19.5855,25600.0
2005-02-14 09:50:00,34.16,34.18,34.14,34.16,28400.0,19.5855,19.5969,19.574,19.5855,28400.0
2005-02-14 09:55:00,34.16,34.16,34.1,34.1,33000.0,19.5855,19.5855,19.5511,19.5511,33000.0
2005-02-14 10:00:00,34.11,34.15,34.07,34.07,36200.0,19.5568,19.5797,19.5339,19.5339,36200.0
2005-02-14 10:05:00,34.07,34.08,34.05,34.05,27600.0,19.5339,19.5396,19.5224,19.5224,27600.0
2005-02-14 10:10:00,34.05,34.05,34.02,34.02,28800.0,19.5224,19.5224,19.5052,19.5052,28800.0
2005-02-14 10:15:00,34.01,34.01,33.96,33.98,46400.0,19.4995,19.4995,19.4708,19.4823,46400.0
2005-02-14 10:20:00,33.97,33.98,33.93,33.95,105000.0,19.4765,19.4823,19.4536,19.4651,105000.0
2005-02-14 10:25:00,33.94,33.95,33.91,33.91,73000.0,19.4593,19.4651,19.4421,19.4421,73000.0
2005-02-14 10:30:00,33.92,33.92,33.88,33.89,19200.0,19.4479,19.4479,19.4249,19.4307,19200.0
2005-02-14 10:35:00,33.89,33.9,33.87,33.87,36600.0,19.4307,19.4364,19.4192,19.4192,36600.0
2005-02-14 10:40:00,33.87,33.9,33.87,33.87,27000.0,19.4192,19.4364,19.4192,19.4192,27000.0
2005-02-14 10:45:00,33.87,33.88,33.86,33.86,34800.0,19.4192,19.4249,19.4135,19.4135,34800.0
2005-02-14 10:50:00,33.86,33.88,33.84,33.84,36000.0,19.4135,19.4249,19.402,19.402,36000.0
2005-02-14 10:55:00,33.84,33.87,33.81,33.85,31200.0,19.402,19.4192,19.3848,19.4077,31200.0
2005-02-14 11:00:00,33.84,33.86,33.82,33.82,25400.0,19.402,19.4135,19.3905,19.3905,25400.0
2005-02-14 11:05:00,33.83,33.85,33.82,33.85,25000.0,19.3963,19.4077,19.3905,19.4077,25000.0
2005-02-14 11:10:00,33.85,33.92,33.85,33.91,27600.0,19.4077,19.4479,19.4077,19.4421,27600.0
2005-02-14 11:15:00,33.91,33.93,33.87,33.92,24400.0,19.4421,19.4536,19.4192,19.4479,24400.0
2005-02-14 11:20:00,33.91,33.92,33.88,33.88,14600.0,19.4421,19.4479,19.4249,19.4249,14600.0
2005-02-14 11:25:00,33.88,33.89,33.88,33.88,14000.0,19.4249,19.4307,19.4249,19.4249,14000.0
2005-02-14 11:30:00,33.9,33.93,33.9,33.92,16400.0,19.4364,19.4536,19.4364,19.4479,16400.0
2005-02-14 11:35:00,33.93,33.93,33.92,33.92,4800.0,19.4536,19.4536,19.4479,19.4479,4800.0
2005-02-14 11:40:00,33.92,33.92,33.9,33.9,24400.0,19.4479,19.4479,19.4364,19.4364,24400.0
2005-02-14 11:45:00,33.91,33.91,33.88,33.9,14600.0,19.4421,19.4421,19.4249,19.4364,14600.0
2005-02-14 11:50:00,33.9,33.92,33.9,33.92,15400.0,19.4364,19.4479,19.4364,19.4479,15400.0
2005-02-14 11:55:00,33.91,33.92,33.91,33.91,9800.0,19.4421,19.4479,19.4421,19.4421,9800.0
2005-02-14 12:00:00,33.91,33.91,33.85,33.85,22600.0,19.4421,19.4421,19.4077,19.4077,22600.0
2005-02-14 12:05:00,33.85,33.85,33.83,33.84,15000.0,19.4077,19.4077,19.3963,19.402,15000.0
2005-02-14 12:10:00,33.84,33.88,33.83,33.88,20000.0,19.402,19.4249,19.3963,19.4249,20000.0
2005-02-14 12:15:00,33.88,33.89,33.88,33.89,9600.0,19.4249,19.4307,19.4249,19.4307,9600.0
2005-02-14 12:20:00,33.9,33.93,33.9,33.93,15000.0,19.4364,19.4536,19.4364,19.4536,15000.0
2005-02-14 12:25:00,33.92,33.94,33.92,33.93,9600.0,19.4479,19.4593,19.4479,19.4536,9600.0
2005-02-14 12:30:00,33.93,33.93,33.89,33.9,11600.0,19.4536,19.4536,19.4307,19.4364,11600.0
2005-02-14 12:35:00,33.9,33.91,33.88,33.88,15600.0,19.4364,19.4421,19.4249,19.4249,15600.0
2005-02-14 12:40:00,33.88,33.88,33.84,33.85,18600.0,19.4249,19.4249,19.402,19.4077,18600.0
2005-02-14 12:45:00,33.84,33.85,33.82,33.84,22600.0,19.402,19.4077,19.3905,19.402,22600.0
2005-02-14 12:50:00,33.84,33.86,33.84,33.86,16800.0,19.402,19.4135,19.402,19.4135,16800.0
2005-02-14 12:55:00,33.85,33.88,33.85,33.88,11400.0,19.4077,19.4249,19.4077,19.4249,11400.0
2005-02-14 13:00:00,33.88,33.88,33.88,33.88,23400.0,19.4249,19.4249,19.4249,19.4249,23400.0
2005-02-14 13:05:00,33.88,33.88,33.86,33.87,8600.0,19.4249,19.4249,19.4135,19.4192,8600.0
2005-02-14 13:10:00,33.86,33.88,33.86,33.86,10600.0,19.4135,19.4249,19.4135,19.4135,10600.0
2005-02-14 13:15:00,33.86,33.88,33.86,33.87,9600.0,19.4135,19.4249,19.4135,19.4192,9600.0
2005-02-14 13:20:00,33.87,33.91,33.87,33.91,24000.0,19.4192,19.4421,19.4192,19.4421,24000.0
2005-02-14 13:25:00,33.91,33.92,33.91,33.91,13200.0,19.4421,19.4479,19.4421,19.4421,13200.0
2005-02-14 13:30:00,33.92,33.92,33.9,33.92,12400.0,19.4479,19.4479,19.4364,19.4479,12400.0
2005-02-14 13:35:00,33.92,33.92,33.88,33.91,6800.0,19.4479,19.4479,19.4249,19.4421,6800.0
2005-02-14 13:40:00,33.9,33.95,33.9,33.93,10400.0,19.4364,19.4651,19.4364,19.4536,10400.0
2005-02-14 13:45:00,33.93,33.97,33.92,33.97,10600.0,19.4536,19.4765,19.4479,19.4765,10600.0
2005-02-14 13:50:00,33.98,34.02,33.98,34.01,17400.0,19.4823,19.5052,19.4823,19.4995,17400.0
2005-02-14 13:55:00,34.0,34.0,33.92,33.92,22400.0,19.4937,19.4937,19.4479,19.4479,22400.0
2005-02-14 14:00:00,33.92,33.92,33.87,33.88,18800.0,19.4479,19.4479,19.4192,19.4249,18800.0
2005-02-14 14:05:00,33.88,33.88,33.85,33.85,15400.0,19.4249,19.4249,19.4077,19.4077,15400.0
2005-02-14 14:10:00,33.85,33.9,33.85,33.9,8000.0,19.4077,19.4364,19.4077,19.4364,8000.0
2005-02-14 14:15:00,33.9,33.95,33.9,33.94,21600.0,19.4364,19.4651,19.4364,19.4593,21600.0
2005-02-14 14:20:00,33.94,33.98,33.93,33.94,21400.0,19.4593,19.4823,19.4536,19.4593,21400.0
2005-02-14 14:25:00,33.95,33.96,33.93,33.94,11400.0,19.4651,19.4708,19.4536,19.4593,11400.0
2005-02-14 14:30:00,33.94,33.98,33.93,33.96,24000.0,19.4593,19.4823,19.4536,19.4708,24000.0
2005-02-14 14:35:00,33.95,33.96,33.94,33.94,23000.0,19.4651,19.4708,19.4593,19.4593,23000.0
2005-02-14 14:40:00,33.94,33.94,33.89,33.91,41400.0,19.4593,19.4593,19.4307,19.4421,41400.0
2005-02-14 14:45:00,33.91,33.96,33.91,33.93,18400.0,19.4421,19.4708,19.4421,19.4536,18400.0
2005-02-14 14:50:00,33.93,33.94,33.93,33.93,6200.0,19.4536,19.4593,19.4536,19.4536,6200.0
2005-02-14 14:55:00,33.93,33.95,33.93,33.95,38000.0,19.4536,19.4651,19.4536,19.4651,38000.0
2005-02-14 15:00:00,33.95,33.95,33.88,33.89,34400.0,19.4651,19.4651,19.4249,19.4307,34400.0
2005-02-14 15:05:00,33.89,33.93,33.89,33.9,26800.0,19.4307,19.4536,19.4307,19.4364,26800.0
2005-02-14 15:10:00,33.9,33.93,33.9,33.92,25200.0,19.4364,19.4536,19.4364,19.4479,25200.0
2005-02-14 15:15:00,33.91,33.93,33.91,33.92,21800.0,19.4421,19.4536,19.4421,19.4479,21800.0
2005-02-14 15:20:00,33.92,33.92,33.87,33.88,33400.0,19.4479,19.4479,19.4192,19.4249,33400.0
2005-02-14 15:25:00,33.88,33.89,33.87,33.89,26000.0,19.4249,19.4307,19.4192,19.4307,26000.0
2005-02-14 15:30:00,33.89,33.92,33.89,33.92,25200.0,19.4307,19.4479,19.4307,19.4479,25200.0
2005-02-14 15:35:00,33.91,33.92,33.91,33.91,29000.0,19.4421,19.4479,19.4421,19.4421,29000.0
2005-02-14 15:40:00,33.91,33.94,33.91,33.94,20400.0,19.4421,19.4593,19.4421,19.4593,20400.0
2005-02-14 15:45:00,33.94,33.96,33.92,33.92,25200.0,19.4593,19.4708,19.4479,19.4479,25200.0
2005-02-14 15:50:00,33.92,33.92,33.9,33.92,44200.0,19.4479,19.4479,19.4364,19.4479,44200.0
2005-02-14 15:55:00,33.92,33.93,33.91,33.93,34800.0,19.4479,19.4536,19.4421,19.4536,34800.0
2005-02-15 09:30:00,33.92,34.02,33.92,33.95,56600.0,19.4479,19.5052,19.4479,19.4651,56600.0
2005-02-15 09:35:00,33.96,33.96,33.88,33.94,44600.0,19.4708,19.4708,19.4249,19.4593,44600.0
2005-02-15 09:40:00,33.95,33.99,33.91,33.99,53600.0,19.4651,19.488,19.4421,19.488,53600.0
2005-02-15 09:45:00,33.98,33.98,33.81,33.81,57000.0,19.4823,19.4823,19.3848,19.3848,57000.0
2005-02-15 09:50:00,33.82,33.95,33.82,33.92,17200.0,19.3905,19.4651,19.3905,19.4479,17200.0
2005-02-15 09:55:00,33.89,33.89,33.85,33.87,52800.0,19.4307,19.4307,19.4077,19.4192,52800.0
2005-02-15 10:00:00,33.87,33.92,33.87,33.91,40400.0,19.4192,19.4479,19.4192,19.4421,40400.0
2005-02-15 10:05:00,33.9,33.98,33.9,33.95,21800.0,19.4364,19.4823,19.4364,19.4651,21800.0
2005-02-15 10:10:00,33.96,33.99,33.95,33.98,26200.0,19.4708,19.488,19.4651,19.4823,26200.0
2005-02-15 10:15:00,33.98,33.99,33.95,33.99,25200.0,19.4823,19.488,19.4651,19.488,25200.0
2005-02-15 10:20:00,33.99,34.04,33.99,34.04,6400.0,19.488,19.5167,19.488,19.5167,6400.0
2005-02-15 10:25:00,34.02,34.06,34.01,34.02,18400.0,19.5052,19.5281,19.4995,19.5052,18400.0
2005-02-15 10:30:00,34.02,34.05,34.01,34.01,24600.0,19.5052,19.5224,19.4995,19.4995,24600.0
2005-02-15 10:35:00,34.03,34.09,34.02,34.05,26200.0,19.5109,19.5453,19.5052,19.5224,26200.0
2005-02-15 10:40:00,34.06,34.07,34.03,34.03,12800.0,19.5281,19.5339,19.5109,19.5109,12800.0
2005-02-15 10:45:00,34.03,34.04,33.99,33.99,16400.0,19.5109,19.5167,19.488,19.488,16400.0
2005-02-15 10:50:00,34.0,34.0,33.99,33.99,13800.0,19.4937,19.4937,19.488,19.488,13800.0
2005-02-15 10:55:00,34.0,34.0,33.99,34.0,21000.0,19.4937,19.4937,19.488,19.4937,21000.0
2005-02-15 11:00:00,33.99,34.01,33.96,33.97,27000.0,19.488,19.4995,19.4708,19.4765,27000.0
2005-02-15 11:05:00,33.96,33.99,33.96,33.97,22800.0,19.4708,19.488,19.4708,19.4765,22800.0
2005-02-15 11:10:00,33.97,34.01,33.97,34.01,38200.0,19.4765,19.4995,19.4765,19.4995,38200.0
2005-02-15 11:15:00,34.01,34.02,34.0,34.01,11800.0,19.4995,19.5052,19.4937,19.4995,11800.0
2005-02-15 11:20:00,34.01,34.02,34.0,34.02,14800.0,19.4995,19.5052,19.4937,19.5052,14800.0
2005-02-15 11:25:00,34.02,34.05,34.02,34.04,17800.0,19.5052,19.5224,19.5052,19.5167,17800.0
2005-02-15 11:30:00,34.04,34.05,34.04,34.04,13800.0,19.5167,19.5224,19.5167,19.5167,13800.0
2005-02-15 11:35:00,34.04,34.06,34.04,34.05,7600.0,19.5167,19.5281,19.5167,19.5224,7600.0
2005-02-15 11:40:00,34.04,34.05,34.04,34.04,12800.0,19.5167,19.5224,19.5167,19.5167,12800.0
2005-02-15 11:45:00,34.05,34.07,34.05,34.06,10400.0,19.5224,19.5339,19.5224,19.5281,10400.0
2005-02-15 11:50:00,34.06,34.07,34.06,34.06,6000.0,19.5281,19.5339,19.5281,19.5281,6000.0
2005-02-15 11:55:00,34.07,34.08,34.07,34.08,32400.0,19.5339,19.5396,19.5339,19.5396,32400.0
2005-02-15 12:00:00,34.08,34.1,34.08,34.09,14800.0,19.5396,19.5511,19.5396,19.5453,14800.0
2005-02-15 12:05:00,34.1,34.1,34.08,34.09,14600.0,19.5511,19.5511,19.5396,19.5453,14600.0
2005-02-15 12:10:00,34.09,34.09,34.07,34.07,12000.0,19.5453,19.5453,19.5339,19.5339,12000.0
2005-02-15 12:15:00,34.08,34.12,34.07,34.1,12400.0,19.5396,19.5625,19.5339,19.5511,12400.0
2005-02-15 12:20:00,34.11,34.11,34.09,34.09,4600.0,19.5568,19.5568,19.5453,19.5453,4600.0
2005-02-15 12:25:00,34.08,34.11,34.08,34.1,7400.0,19.5396,19.5568,19.5396,19.5511,7400.0
2005-02-15 12:30:00,34.1,34.13,34.1,34.12,9400.0,19.5511,19.5683,19.5511,19.5625,9400.0
2005-02-15 12:35:00,34.12,34.15,34.12,34.14,13200.0,19.5625,19.5797,19.5625,19.574,13200.0
2005-02-15 12:40:00,34.14,34.15,34.13,34.13,7600.0,19.574,19.5797,19.5683,19.5683,7600.0
2005-02-15 12:45:00,34.13,34.18,34.13,34.18,22600.0,19.5683,19.5969,19.5683,19.5969,22600.0
2005-02-15 12:50:00,34.18,34.22,34.17,34.19,24400.0,19.5969,19.6199,19.5912,19.6027,24400.0
2005-02-15 12:55:00,34.19,34.19,34.16,34.16,15000.0,19.6027,19.6027,19.5855,19.5855,15000.0
2005-02-15 13:00:00,34.16,34.16,34.13,34.15,28600.0,19.5855,19.5855,19.5683,19.5797,28600.0
2005-02-15 13:05:00,34.14,34.14,34.09,34.09,14200.0,19.574,19.574,19.5453,19.5453,14200.0
2005-02-15 13:10:00,34.09,34.1,34.08,34.09,28600.0,19.5453,19.5511,19.5396,19.5453,28600.0
2005-02-15 13:15:00,34.09,34.09,34.08,34.08,13000.0,19.5453,19.5453,19.5396,19.5396,13000.0
2005-02-15 13:20:00,34.08,34.08,34.07,34.07,28400.0,19.5396,19.5396,19.5339,19.5339,28400.0
2005-02-15 13:25:00,34.07,34.11,34.02,34.02,73000.0,19.5339,19.5568,19.5052,19.5052,73000.0
2005-02-15 13:30:00,34.02,34.02,33.98,34.02,55600.0,19.5052,19.5052,19.4823,19.5052,55600.0
2005-02-15 13:35:00,34.02,34.02,34.0,34.02,15400.0,19.5052,19.5052,19.4937,19.5052,15400.0
2005-02-15 13:40:00,34.02,34.04,33.99,34.01,19600.0,19.5052,19.5167,19.488,19.4995,19600.0
2005-02-15 13:45:00,33.99,34.01,33.98,34.0,13800.0,19.488,19.4995,19.4823,19.4937,13800.0
2005-02-15 13:50:00,34.0,34.02,33.99,33.99,11400.0,19.4937,19.5052,19.488,19.488,11400.0
2005-02-15 13:55:00,33.99,34.02,33.97,33.99,16000.0,19.488,19.5052,19.4765,19.488,16000.0
2005-02-15 14:00:00,33.98,33.98,33.94,33.96,21200.0,19.4823,19.4823,19.4593,19.4708,21200.0
2005-02-15 14:05:00,33.96,33.99,33.95,33.95,16400.0,19.4708,19.488,19.4651,19.4651,16400.0
2005-02-15 14:10:00,33.96,33.98,33.96,33.98,12600.0,19.4708,19.4823,19.4708,19.4823,12600.0
2005-02-15 14:15:00,33.97,33.98,33.95,33.96,36400.0,19.4765,19.4823,19.4651,19.4708,36400.0
2005-02-15 14:20:00,33.96,34.01,33.96,33.98,20400.0,19.4708,19.4995,19.4708,19.4823,20400.0
2005-02-15 14:25:00,33.98,34.02,33.98,33.99,15800.0,19.4823,19.5052,19.4823,19.488,15800.0
2005-02-15 14:30:00,34.0,34.01,33.97,33.97,21600.0,19.4937,19.4995,19.4765,19.4765,21600.0
2005-02-15 14:35:00,33.97,33.99,33.97,33.98,12800.0,19.4765,19.488,19.4765,19.4823,12800.0
2005-02-15 14:40:00,33.98,33.99,33.98,33.98,11000.0,19.4823,19.488,19.4823,19.4823,11000.0
2005-02-15 14:45:00,33.98,33.98,33.97,33.97,13800.0,19.4823,19.4823,19.4765,19.4765,13800.0
2005-02-15 14:50:00,33.97,33.99,33.97,33.98,13000.0,19.4765,19.488,19.4765,19.4823,13000.0
2005-02-15 14:55:00,33.98,33.99,33.97,33.99,21000.0,19.4823,19.488,19.4765,19.488,21000.0
2005-02-15 15:00:00,33.99,34.01,33.98,33.99,42000.0,19.488,19.4995,19.4823,19.488,42000.0
2005-02-15 15:05:00,33.99,34.04,33.98,34.02,45600.0,19.488,19.5167,19.4823,19.5052,45600.0
2005-02-15 15:10:00,34.02,34.05,33.99,33.99,23600.0,19.5052,19.5224,19.488,19.488,23600.0
2005-02-15 15:15:00,33.99,34.01,33.97,33.99,21400.0,19.488,19.4995,19.4765,19.488,21400.0
2005-02-15 15:20:00,33.99,34.0,33.99,34.0,12400.0,19.488,19.4937,19.488,19.4937,12400.0
2005-02-15 15:25:00,34.0,34.01,33.99,34.01,16800.0,19.4937,19.4995,19.488,19.4995,16800.0
2005-02-15 15:30:00,34.01,34.05,34.01,34.03,38000.0,19.4995,19.5224,19.4995,19.5109,38000.0
2005-02-15 15:35:00,34.03,34.03,34.01,34.01,9800.0,19.5109,19.5109,19.4995,19.4995,9800.0
2005-02-15 15:40:00,34.01,34.01,34.0,34.01,23400.0,19.4995,19.4995,19.4937,19.4995,23400.0
2005-02-15 15:45:00,34.01,34.02,33.99,33.99,14800.0,19.4995,19.5052,19.488,19.488,14800.0
2005-02-15 15:50:00,34.0,34.0,33.99,33.99,17200.0,19.4937,19.4937,19.488,19.488,17200.0
2005-02-15 15:55:00,33.98,33.99,33.95,33.99,58400.0,19.4823,19.488,19.4651,19.488,58400.0
2005-02-16 09:30:00,33.95,33.98,33.93,33.97,30600.0,19.4651,19.4823,19.4536,19.4765,30600.0
2005-02-16 09:35:00,33.98,33.98,33.9,33.9,23200.0,19.4823,19.4823,19.4364,19.4364,23200.0
2005-02-16 09:40:00,33.88,33.88,33.79,33.83,30400.0,19.4249,19.4249,19.3733,19.3963,30400.0
2005-02-16 09:45:00,33.83,33.85,33.8,33.84,19800.0,19.3963,19.4077,19.3791,19.402,19800.0
2005-02-16 09:50:00,33.84,33.85,33.83,33.83,21400.0,19.402,19.4077,19.3963,19.3963,21400.0
2005-02-16 09:55:00,33.83,33.85,33.8,33.82,24200.0,19.3963,19.4077,19.3791,19.3905,24200.0
2005-02-16 10:00:00,33.84,33.87,33.77,33.81,41800.0,19.402,19.4192,19.3619,19.3848,41800.0
2005-02-16 10:05:00,33.84,33.86,33.8,33.83,13600.0,19.402,19.4135,19.3791,19.3963,13600.0
2005-02-16 10:10:00,33.83,33.83,33.73,33.73,42400.0,19.3963,19.3963,19.3389,19.3389,42400.0
2005-02-16 10:15:00,33.74,33.92,33.74,33.92,18600.0,19.3447,19.4479,19.3447,19.4479,18600.0
2005-02-16 10:20:00,33.91,33.92,33.88,33.89,27600.0,19.4421,19.4479,19.4249,19.4307,27600.0
2005-02-16 10:25:00,33.88,33.9,33.84,33.87,31400.0,19.4249,19.4364,19.402,19.4192,31400.0
2005-02-16 10:30:00,33.9,33.91,33.83,33.89,25400.0,19.4364,19.4421,19.3963,19.4307,25400.0
2005-02-16 10:35:00,33.9,33.92,33.85,33.87,19400.0,19.4364,19.4479,19.4077,19.4192,19400.0
2005-02-16 10:40:00,33.86,33.87,33.77,33.8,24600.0,19.4135,19.4192,19.3619,19.3791,24600.0
2005-02-16 10:45:00,33.79,33.79,33.74,33.77,34600.0,19.3733,19.3733,19.3447,19.3619,34600.0
2005-02-16 10:50:00,33.78,33.78,33.74,33.75,59200.0,19.3676,19.3676,19.3447,19.3504,59200.0
2005-02-16 10:55:00,33.76,33.77,33.76,33.77,4600.0,19.3561,19.3619,19.3561,19.3619,4600.0
2005-02-16 11:00:00,33.77,33.78,33.77,33.77,19000.0,19.3619,19.3676,19.3619,19.3619,19000.0
2005-02-16 11:05:00,33.77,33.88,33.77,33.84,20400.0,19.3619,19.4249,19.3619,19.402,20400.0
2005-02-16 11:10:00,33.85,33.9,33.85,33.9,18800.0,19.4077,19.4364,19.4077,19.4364,18800.0
2005-02-16 11:15:00,33.9,33.93,33.9,33.93,21800.0,19.4364,19.4536,19.4364,19.4536,21800.0
2005-02-16 11:20:00,33.93,33.95,33.93,33.93,10400.0,19.4536,19.4651,19.4536,19.4536,10400.0
2005-02-16 11:25:00,33.93,33.94,33.91,33.93,22800.0,19.4536,19.4593,19.4421,19.4536,22800.0
2005-02-16 11:30:00,33.94,33.94,33.91,33.94,13600.0,19.4593,19.4593,19.4421,19.4593,13600.0
2005-02-16 11:35:00,33.93,33.94,33.93,33.93,8800.0,19.4536,19.4593,19.4536,19.4536,8800.0
2005-02-16 11:40:00,33.93,33.95,33.91,33.91,18400.0,19.4536,19.4651,19.4421,19.4421,18400.0
2005-02-16 11:45:00,33.91,33.92,33.9,33.92,6600.0,19.4421,19.4479,19.4364,19.4479,6600.0
2005-02-16 11:50:00,33.92,33.92,33.87,33.87,17600.0,19.4479,19.4479,19.4192,19.4192,17600.0
2005-02-16 11:55:00,33.88,33.91,33.87,33.91,8800.0,19.4249,19.4421,19.4192,19.4421,8800.0
2005-02-16 12:00:00,33.9,33.91,33.85,33.85,25400.0,19.4364,19.4421,19.4077,19.4077,25400.0
2005-02-16 12:05:00,33.85,33.88,33.85,33.86,23600.0,19.4077,19.4249,19.4077,19.4135,23600.0
2005-02-16 12:10:00,33.87,33.88,33.85,33.86,17400.0,19.4192,19.4249,19.4077,19.4135,17400.0
2005-02-16 12:15:00,33.87,33.9,33.85,33.9,22400.0,19.4192,19.4364,19.4077,19.4364,22400.0
2005-02-16 12:20:00,33.88,33.92,33.87,33.92,12200.0,19.4249,19.4479,19.4192,19.4479,12200.0
2005-02-16 12:25:00,33.92,33.93,33.91,33.93,8600.0,19.4479,19.4536,19.4421,19.4536,8600.0
2005-02-16 12:30:00,33.93,33.95,33.92,33.94,12800.0,19.4536,19.4651,19.4479,19.4593,12800.0
2005-02-16 12:35:00,33.94,33.97,33.94,33.96,15800.0,19.4593,19.4765,19.4593,19.4708,15800.0
2005-02-16 12:40:00,33.96,33.97,33.96,33.96,3800.0,19.4708,19.4765,19.4708,19.4708,3800.0
2005-02-16 12:45:00,33.97,33.99,33.95,33.98,25800.0,19.4765,19.488,19.4651,19.4823,25800.0
2005-02-16 12:50:00,33.97,33.99,33.95,33.99,13800.0,19.4765,19.488,19.4651,19.488,13800.0
2005-02-16 12:55:00,33.98,33.99,33.94,33.94,8600.0,19.4823,19.488,19.4593,19.4593,8600.0
2005-02-16 13:00:00,33.94,33.96,33.89,33.9,21600.0,19.4593,19.4708,19.4307,19.4364,21600.0
2005-02-16 13:05:00,33.9,33.93,33.89,33.92,14400.0,19.4364,19.4536,19.4307,19.4479,14400.0
2005-02-16 13:10:00,33.91,33.96,33.91,33.96,18800.0,19.4421,19.4708,19.4421,19.4708,18800.0
2005-02-16 13:15:00,33.95,34.0,33.95,33.99,30400.0,19.4651,19.4937,19.4651,19.488,30400.0
2005-02-16 13:20:00,34.0,34.01,33.95,33.98,28400.0,19.4937,19.4995,19.4651,19.4823,28400.0
2005-02-16 13:25:00,33.98,33.98,33.93,33.96,11000.0,19.4823,19.4823,19.4536,19.4708,11000.0
2005-02-16 13:30:00,33.98,33.98,33.9,33.94,20000.0,19.4823,19.4823,19.4364,19.4593,20000.0
2005-02-16 13:35:00,33.95,33.95,33.92,33.93,11000.0,19.4651,19.4651,19.4479,19.4536,11000.0
2005-02-16 13:40:00,33.94,33.95,33.93,33.93,6800.0,19.4593,19.4651,19.4536,19.4536,6800.0
2005-02-16 13:45:00,33.93,33.96,33.89,33.96,19400.0,19.4536,19.4708,19.4307,19.4708,19400.0
2005-02-16 13:50:00,33.96,33.97,33.96,33.96,8000.0,19.4708,19.4765,19.4708,19.4708,8000.0
2005-02-16 13:55:00,33.96,34.02,33.96,33.99,10600.0,19.4708,19.5052,19.4708,19.488,10600.0
2005-02-16 14:00:00,33.99,34.0,33.98,33.98,6200.0,19.488,19.4937,19.4823,19.4823,6200.0
2005-02-16 14:05:00,33.98,34.02,33.98,34.02,118200.0,19.4823,19.5052,19.4823,19.5052,118200.0
2005-02-16 14:10:00,34.02,34.05,34.02,34.02,14200.0,19.5052,19.5224,19.5052,19.5052,14200.0
2005-02-16 14:15:00,34.02,34.02,34.01,34.02,11800.0,19.5052,19.5052,19.4995,19.5052,11800.0
2005-02-16 14:20:00,34.02,34.07,34.02,34.07,19000.0,19.5052,19.5339,19.5052,19.5339,19000.0
2005-02-16 14:25:00,34.07,34.09,34.06,34.08,30000.0,19.5339,19.5453,19.5281,19.5396,30000.0
2005-02-16 14:30:00,34.08,34.12,34.08,34.1,9400.0,19.5396,19.5625,19.5396,19.5511,9400.0
2005-02-16 14:35:00,34.1,34.13,34.1,34.12,29200.0,19.5511,19.5683,19.5511,19.5625,29200.0
2005-02-16 14:40:00,34.12,34.17,34.11,34.16,49000.0,19.5625,19.5912,19.5568,19.5855,49000.0
2005-02-16 14:45:00,34.16,34.21,34.16,34.2,47400.0,19.5855,19.6141,19.5855,19.6084,47400.0
2005-02-16 14:50:00,34.2,34.26,34.2,34.26,52800.0,19.6084,19.6428,19.6084,19.6428,52800.0
2005-02-16 14:55:00,34.26,34.34,34.26,34.32,43000.0,19.6428,19.6887,19.6428,19.6772,43000.0
2005-02-16 15:00:00,34.32,34.34,34.29,34.29,25600.0,19.6772,19.6887,19.66,19.66,25600.0
2005-02-16 15:05:00,34.3,34.31,34.25,34.27,27800.0,19.6657,19.6715,19.6371,19.6485,27800.0
2005-02-16 15:10:00,34.27,34.29,34.25,34.27,42600.0,19.6485,19.66,19.6371,19.6485,42600.0
2005-02-16 15:15:00,34.25,34.25,34.2,34.22,8600.0,19.6371,19.6371,19.6084,19.6199,8600.0
2005-02-16 15:20:00,34.22,34.22,34.2,34.21,19000.0,19.6199,19.6199,19.6084,19.6141,19000.0
2005-02-16 15:25:00,34.2,34.2,34.14,34.15,25800.0,19.6084,19.6084,19.574,19.5797,25800.0
2005-02-16 15:30:00,34.15,34.16,34.12,34.12,31800.0,19.5797,19.5855,19.5625,19.5625,31800.0
2005-02-16 15:35:00,34.11,34.12,34.05,34.05,44800.0,19.5568,19.5625,19.5224,19.5224,44800.0
2005-02-16 15:40:00,34.05,34.11,34.05,34.11,39600.0,19.5224,19.5568,19.5224,19.5568,39600.0
2005-02-16 15:45:00,34.11,34.12,34.09,34.1,20000.0,19.5568,19.5625,19.5453,19.5511,20000.0
2005-02-16 15:50:00,34.1,34.14,34.1,34.13,38400.0,19.5511,19.574,19.5511,19.5683,38400.0
2005-02-16 15:55:00,34.14,34.14,34.12,34.12,21000.0,19.574,19.574,19.5625,19.5625,21000.0
2005-02-17 09:30:00,34.0,34.07,34.0,34.02,55600.0,19.4937,19.5339,19.4937,19.5052,55600.0
2005-02-17 09:35:00,34.02,34.04,34.01,34.01,28000.0,19.5052,19.5167,19.4995,19.4995,28000.0
2005-02-17 09:40:00,34.01,34.06,33.95,33.95,42800.0,19.4995,19.5281,19.4651,19.4651,42800.0
2005-02-17 09:45:00,33.91,33.97,33.91,33.97,21400.0,19.4421,19.4765,19.4421,19.4765,21400.0
2005-02-17 09:50:00,33.96,33.97,33.88,33.88,29800.0,19.4708,19.4765,19.4249,19.4249,29800.0
2005-02-17 09:55:00,33.88,33.95,33.87,33.95,15600.0,19.4249,19.4651,19.4192,19.4651,15600.0
2005-02-17 10:00:00,33.94,33.99,33.87,33.87,32400.0,19.4593,19.488,19.4192,19.4192,32400.0
2005-02-17 10:05:00,33.88,33.92,33.86,33.92,16800.0,19.4249,19.4479,19.4135,19.4479,16800.0
2005-02-17 10:10:00,33.91,33.91,33.71,33.72,51800.0,19.4421,19.4421,19.3275,19.3332,51800.0
2005-02-17 10:15:00,33.71,33.72,33.61,33.7,59400.0,19.3275,19.3332,19.2701,19.3217,59400.0
2005-02-17 10:20:00,33.69,33.75,33.67,33.74,32600.0,19.316,19.3504,19.3045,19.3447,32600.0
2005-02-17 10:25:00,33.74,33.74,33.7,33.73,31600.0,19.3447,19.3447,19.3217,19.3389,31600.0
2005-02-17 10:30:00,33.72,33.8,33.69,33.7,50000.0,19.3332,19.3791,19.316,19.3217,50000.0
2005-02-17 10:35:00,33.7,33.77,33.68,33.74,31000.0,19.3217,19.3619,19.3103,19.3447,31000.0
2005-02-17 10:40:00,33.74,33.74,33.72,33.73,33800.0,19.3447,19.3447,19.3332,19.3389,33800.0
2005-02-17 10:45:00,33.72,33.72,33.68,33.69,38800.0,19.3332,19.3332,19.3103,19.316,38800.0
2005-02-17 10:50:00,33.69,33.7,33.68,33.69,22600.0,19.316,19.3217,19.3103,19.316,22600.0
2005-02-17 10:55:00,33.69,33.7,33.68,33.7,17600.0,19.316,19.3217,19.3103,19.3217,17600.0
2005-02-17 11:00:00,33.7,33.71,33.68,33.7,33200.0,19.3217,19.3275,19.3103,19.3217,33200.0
2005-02-17 11:05:00,33.7,33.71,33.69,33.7,27400.0,19.3217,19.3275,19.316,19.3217,27400.0
2005-02-17 11:10:00,33.7,33.71,33.7,33.71,46000.0,19.3217,19.3275,19.3217,19.3275,46000.0
2005-02-17 11:15:00,33.71,33.74,33.7,33.74,34600.0,19.3275,19.3447,19.3217,19.3447,34600.0
2005-02-17 11:20:00,33.74,33.85,33.73,33.85,32600.0,19.3447,19.4077,19.3389,19.4077,32600.0
2005-02-17 11:25:00,33.85,33.85,33.84,33.84,49000.0,19.4077,19.4077,19.402,19.402,49000.0
2005-02-17 11:30:00,33.84,33.84,33.81,33.81,50200.0,19.402,19.402,19.3848,19.3848,50200.0
2005-02-17 11:35:00,33.81,33.81,33.79,33.79,43400.0,19.3848,19.3848,19.3733,19.3733,43400.0
2005-02-17 11:40:00,33.8,33.8,33.77,33.78,25800.0,19.3791,19.3791,19.3619,19.3676,25800.0
2005-02-17 11:45:00,33.77,33.78,33.75,33.75,50800.0,19.3619,19.3676,19.3504,19.3504,50800.0
2005-02-17 11:50:00,33.75,33.75,33.72,33.72,32400.0,19.3504,19.3504,19.3332,19.3332,32400.0
2005-02-17 11:55:00,33.72,33.74,33.71,33.74,24400.0,19.3332,19.3447,19.3275,19.3447,24400.0
2005-02-17 12:00:00,33.74,33.77,33.74,33.77,62400.0,19.3447,19.3619,19.3447,19.3619,62400.0
2005-02-17 12:05:00,33.77,33.87,33.75,33.85,32800.0,19.3619,19.4192,19.3504,19.4077,32800.0
2005-02-17 12:10:00,33.85,33.88,33.83,33.83,25000.0,19.4077,19.4249,19.3963,19.3963,25000.0
2005-02-17 12:15:00,33.83,33.87,33.82,33.85,24800.0,19.3963,19.4192,19.3905,19.4077,24800.0
2005-02-17 12:20:00,33.85,33.86,33.83,33.85,26400.0,19.4077,19.4135,19.3963,19.4077,26400.0
2005-02-17 12:25:00,33.84,33.84,33.78,33.78,27600.0,19.402,19.402,19.3676,19.3676,27600.0
2005-02-17 12:30:00,33.78,33.78,33.74,33.74,18600.0,19.3676,19.3676,19.3447,19.3447,18600.0
2005-02-17 12:35:00,33.74,33.74,33.7,33.74,14400.0,19.3447,19.3447,19.3217,19.3447,14400.0
2005-02-17 12:40:00,33.74,33.77,33.74,33.77,7600.0,19.3447,19.3619,19.3447,19.3619,7600.0
2005-02-17 12:45:00,33.77,33.77,33.76,33.76,17600.0,19.3619,19.3619,19.3561,19.3561,17600.0
2005-02-17 12:50:00,33.76,33.76,33.7,33.74,14000.0,19.3561,19.3561,19.3217,19.3447,14000.0
2005-02-17 12:55:00,33.74,33.77,33.74,33.77,31600.0,19.3447,19.3619,19.3447,19.3619,31600.0
2005-02-17 13:00:00,33.77,33.79,33.76,33.78,18400.0,19.3619,19.3733,19.3561,19.3676,18400.0
2005-02-17 13:05:00,33.78,33.83,33.77,33.78,35200.0,19.3676,19.3963,19.3619,19.3676,35200.0
2005-02-17 13:10:00,33.77,33.77,33.68,33.68,53600.0,19.3619,19.3619,19.3103,19.3103,53600.0
2005-02-17 13:15:00,33.68,33.68,33.66,33.66,46600.0,19.3103,19.3103,19.2988,19.2988,46600.0
2005-02-17 13:20:00,33.65,33.66,33.63,33.66,35200.0,19.2931,19.2988,19.2816,19.2988,35200.0
2005-02-17 13:25:00,33.65,33.69,33.65,33.69,28600.0,19.2931,19.316,19.2931,19.316,28600.0
2005-02-17 13:30:00,33.7,33.72,33.69,33.72,113600.0,19.3217,19.3332,19.316,19.3332,113600.0
2005-02-17 13:35:00,33.72,33.74,33.68,33.68,43800.0,19.3332,19.3447,19.3103,19.3103,43800.0
2005-02-17 13:40:00,33.69,33.69,33.68,33.68,34000.0,19.316,19.316,19.3103,19.3103,34000.0
2005-02-17 13:45:00,33.69,33.69,33.68,33.68,10600.0,19.316,19.316,19.3103,19.3103,10600.0
2005-02-17 13:50:00,33.68,33.69,33.65,33.67,12400.0,19.3103,19.316,19.2931,19.3045,12400.0
2005-02-17 13:55:00,33.67,33.68,33.66,33.67,10600.0,19.3045,19.3103,19.2988,19.3045,10600.0
2005-02-17 14:00:00,33.67,33.67,33.65,33.67,27400.0,19.3045,19.3045,19.2931,19.3045,27400.0
2005-02-17 14:05:00,33.67,33.67,33.66,33.66,22200.0,19.3045,19.3045,19.2988,19.2988,22200.0
2005-02-17 14:10:00,33.66,33.66,33.65,33.65,49200.0,19.2988,19.2988,19.2931,19.2931,49200.0
2005-02-17 14:15:00,33.65,33.68,33.65,33.68,65000.0,19.2931,19.3103,19.2931,19.3103,65000.0
2005-02-17 14:20:00,33.68,33.68,33.66,33.67,38400.0,19.3103,19.3103,19.2988,19.3045,38400.0
2005-02-17 14:25:00,33.66,33.69,33.66,33.69,20400.0,19.2988,19.316,19.2988,19.316,20400.0
2005-02-17 14:30:00,33.69,33.71,33.67,33.69,33800.0,19.316,19.3275,19.3045,19.316,33800.0
2005-02-17 14:35:00,33.69,33.69,33.64,33.65,59400.0,19.316,19.316,19.2873,19.2931,59400.0
2005-02-17 14:40:00,33.65,33.65,33.62,33.63,28200.0,19.2931,19.2931,19.2759,19.2816,28200.0
2005-02-17 14:45:00,33.62,33.62,33.5,33.51,74400.0,19.2759,19.2759,19.2071,19.2128,74400.0
2005-02-17 14:50:00,33.51,33.52,33.49,33.51,67000.0,19.2128,19.2185,19.2013,19.2128,67000.0
2005-02-17 14:55:00,33.51,33.53,33.47,33.51,82200.0,19.2128,19.2243,19.1899,19.2128,82200.0
2005-02-17 15:00:00,33.49,33.51,33.48,33.49,27400.0,19.2013,19.2128,19.1956,19.2013,27400.0
2005-02-17 15:05:00,33.5,33.51,33.48,33.5,34600.0,19.2071,19.2128,19.1956,19.2071,34600.0
2005-02-17 15:10:00,33.5,33.51,33.49,33.49,38600.0,19.2071,19.2128,19.2013,19.2013,38600.0
2005-02-17 15:15:00,33.49,33.51,33.47,33.51,45800.0,19.2013,19.2128,19.1899,19.2128,45800.0
2005-02-17 15:20:00,33.51,33.51,33.49,33.51,39200.0,19.2128,19.2128,19.2013,19.2128,39200.0
2005-02-17 15:25:00,33.51,33.51,33.46,33.51,45200.0,19.2128,19.2128,19.1841,19.2128,45200.0
2005-02-17 15:30:00,33.5,33.51,33.49,33.49,53600.0,19.2071,19.2128,19.2013,19.2013,53600.0
2005-02-17 15:35:00,33.51,33.51,33.5,33.51,45400.0,19.2128,19.2128,19.2071,19.2128,45400.0
2005-02-17 15:40:00,33.51,33.54,33.51,33.52,62400.0,19.2128,19.23,19.2128,19.2185,62400.0
2005-02-17 15:45:00,33.52,33.52,33.46,33.46,42800.0,19.2185,19.2185,19.1841,19.1841,42800.0
2005-02-17 15:50:00,33.47,33.49,33.47,33.47,24800.0,19.1899,19.2013,19.1899,19.1899,24800.0
2005-02-17 15:55:00,33.47,33.49,33.46,33.46,58800.0,19.1899,19.2013,19.1841,19.1841,58800.0
2005-02-18 09:30:00,33.58,33.6,33.51,33.55,242800.0,19.2529,19.2644,19.2128,19.2357,242800.0
2005-02-18 09:35:00,33.55,33.61,33.54,33.56,45600.0,19.2357,19.2701,19.23,19.2415,45600.0
2005-02-18 09:40:00,33.55,33.59,33.54,33.59,25000.0,19.2357,19.2587,19.23,19.2587,25000.0
2005-02-18 09:45:00,33.6,33.63,33.6,33.6,55800.0,19.2644,19.2816,19.2644,19.2644,55800.0
2005-02-18 09:50:00,33.6,33.63,33.57,33.58,38600.0,19.2644,19.2816,19.2472,19.2529,38600.0
2005-02-18 09:55:00,33.58,33.59,33.52,33.54,29600.0,19.2529,19.2587,19.2185,19.23,29600.0
2005-02-18 10:00:00,33.54,33.6,33.54,33.58,20400.0,19.23,19.2644,19.23,19.2529,20400.0
2005-02-18 10:05:00,33.58,33.61,33.56,33.61,29000.0,19.2529,19.2701,19.2415,19.2701,29000.0
2005-02-18 10:10:00,33.6,33.62,33.59,33.59,29400.0,19.2644,19.2759,19.2587,19.2587,29400.0
2005-02-18 10:15:00,33.59,33.62,33.58,33.58,15000.0,19.2587,19.2759,19.2529,19.2529,15000.0
2005-02-18 10:20:00,33.56,33.56,33.51,33.52,19600.0,19.2415,19.2415,19.2128,19.2185,19600.0
2005-02-18 10:25:00,33.54,33.57,33.54,33.57,10400.0,19.23,19.2472,19.23,19.2472,10400.0
2005-02-18 10:30:00,33.57,33.59,33.52,33.59,23200.0,19.2472,19.2587,19.2185,19.2587,23200.0
2005-02-18 10:35:00,33.59,33.61,33.59,33.61,10200.0,19.2587,19.2701,19.2587,19.2701,10200.0
2005-02-18 10:40:00,33.6,33.63,33.53,33.56,19000.0,19.2644,19.2816,19.2243,19.2415,19000.0
2005-02-18 10:45:00,33.52,33.55,33.45,33.49,24000.0,19.2185,19.2357,19.1784,19.2013,24000.0
2005-02-18 10:50:00,33.49,33.54,33.49,33.54,7800.0,19.2013,19.23,19.2013,19.23,7800.0
2005-02-18 10:55:00,33.55,33.62,33.55,33.62,17000.0,19.2357,19.2759,19.2357,19.2759,17000.0
2005-02-18 11:00:00,33.62,33.63,33.59,33.6,17400.0,19.2759,19.2816,19.2587,19.2644,17400.0
2005-02-18 11:05:00,33.59,33.64,33.59,33.63,15400.0,19.2587,19.2873,19.2587,19.2816,15400.0
2005-02-18 11:10:00,33.63,33.66,33.63,33.65,7400.0,19.2816,19.2988,19.2816,19.2931,7400.0
2005-02-18 11:15:00,33.65,33.68,33.64,33.66,21000.0,19.2931,19.3103,19.2873,19.2988,21000.0
2005-02-18 11:20:00,33.66,33.66,33.59,33.6,25000.0,19.2988,19.2988,19.2587,19.2644,25000.0
2005-02-18 11:25:00,33.59,33.6,33.59,33.6,12400.0,19.2587,19.2644,19.2587,19.2644,12400.0
2005-02-18 11:30:00,33.59,33.59,33.57,33.58,20600.0,19.2587,19.2587,19.2472,19.2529,20600.0
2005-02-18 11:35:00,33.58,33.58,33.54,33.54,16600.0,19.2529,19.2529,19.23,19.23,16600.0
2005-02-18 11:40:00,33.54,33.55,33.45,33.5,41200.0,19.23,19.2357,19.1784,19.2071,41200.0
2005-02-18 11:45:00,33.5,33.5,33.44,33.48,22800.0,19.2071,19.2071,19.1727,19.1956,22800.0
2005-02-18 11:50:00,33.48,33.49,33.48,33.49,135600.0,19.1956,19.2013,19.1956,19.2013,135600.0
2005-02-18 11:55:00,33.49,33.53,33.49,33.52,23600.0,19.2013,19.2243,19.2013,19.2185,23600.0
2005-02-18 12:00:00,33.52,33.54,33.52,33.54,58400.0,19.2185,19.23,19.2185,19.23,58400.0
2005-02-18 12:05:00,33.54,33.59,33.52,33.57,21200.0,19.23,19.2587,19.2185,19.2472,21200.0
2005-02-18 12:10:00,33.58,33.6,33.57,33.57,36600.0,19.2529,19.2644,19.2472,19.2472,36600.0
2005-02-18 12:15:00,33.57,33.59,33.57,33.58,12400.0,19.2472,19.2587,19.2472,19.2529,12400.0
2005-02-18 12:20:00,33.59,33.59,33.5,33.5,18400.0,19.2587,19.2587,19.2071,19.2071,18400.0
2005-02-18 12:25:00,33.49,33.5,33.48,33.48,25800.0,19.2013,19.2071,19.1956,19.1956,25800.0
2005-02-18 12:30:00,33.48,33.49,33.47,33.47,30000.0,19.1956,19.2013,19.1899,19.1899,30000.0
2005-02-18 12:35:00,33.48,33.49,33.48,33.49,13400.0,19.1956,19.2013,19.1956,19.2013,13400.0
2005-02-18 12:40:00,33.49,33.52,33.49,33.51,43600.0,19.2013,19.2185,19.2013,19.2128,43600.0
2005-02-18 12:45:00,33.51,33.52,33.49,33.5,18800.0,19.2128,19.2185,19.2013,19.2071,18800.0
2005-02-18 12:50:00,33.5,33.52,33.48,33.51,32200.0,19.2071,19.2185,19.1956,19.2128,32200.0
2005-02-18 12:55:00,33.51,33.51,33.49,33.51,12000.0,19.2128,19.2128,19.2013,19.2128,12000.0
2005-02-18 13:00:00,33.51,33.52,33.48,33.48,36400.0,19.2128,19.2185,19.1956,19.1956,36400.0
2005-02-18 13:05:00,33.47,33.47,33.43,33.44,15200.0,19.1899,19.1899,19.1669,19.1727,15200.0
2005-02-18 13:10:00,33.44,33.44,33.4,33.4,27400.0,19.1727,19.1727,19.1497,19.1497,27400.0
2005-02-18 13:15:00,33.4,33.4,33.39,33.4,13400.0,19.1497,19.1497,19.144,19.1497,13400.0
2005-02-18 13:20:00,33.39,33.42,33.39,33.42,9600.0,19.144,19.1612,19.144,19.1612,9600.0
2005-02-18 13:25:00,33.42,33.42,33.4,33.4,67800.0,19.1612,19.1612,19.1497,19.1497,67800.0
2005-02-18 13:30:00,33.41,33.44,33.41,33.42,20600.0,19.1555,19.1727,19.1555,19.1612,20600.0
2005-02-18 13:35:00,33.42,33.42,33.39,33.39,3000.0,19.1612,19.1612,19.144,19.144,3000.0
2005-02-18 13:40:00,33.39,33.41,33.39,33.39,9200.0,19.144,19.1555,19.144,19.144,9200.0
2005-02-18 13:45:00,33.4,33.41,33.35,33.41,17200.0,19.1497,19.1555,19.1211,19.1555,17200.0
2005-02-18 13:50:00,33.4,33.43,33.4,33.43,8600.0,19.1497,19.1669,19.1497,19.1669,8600.0
2005-02-18 13:55:00,33.43,33.44,33.43,33.44,5800.0,19.1669,19.1727,19.1669,19.1727,5800.0
2005-02-18 14:00:00,33.44,33.44,33.41,33.42,14400.0,19.1727,19.1727,19.1555,19.1612,14400.0
2005-02-18 14:05:00,33.42,33.44,33.42,33.44,11400.0,19.1612,19.1727,19.1612,19.1727,11400.0
2005-02-18 14:10:00,33.44,33.46,33.44,33.46,35200.0,19.1727,19.1841,19.1727,19.1841,35200.0
2005-02-18 14:15:00,33.46,33.46,33.45,33.45,32200.0,19.1841,19.1841,19.1784,19.1784,32200.0
2005-02-18 14:20:00,33.45,33.46,33.45,33.45,13000.0,19.1784,19.1841,19.1784,19.1784,13000.0
2005-02-18 14:25:00,33.45,33.46,33.44,33.45,64200.0,19.1784,19.1841,19.1727,19.1784,64200.0
2005-02-18 14:30:00,33.45,33.45,33.44,33.45,17200.0,19.1784,19.1784,19.1727,19.1784,17200.0
2005-02-18 14:35:00,33.45,33.45,33.45,33.45,12800.0,19.1784,19.1784,19.1784,19.1784,12800.0
2005-02-18 14:40:00,33.45,33.45,33.44,33.44,27400.0,19.1784,19.1784,19.1727,19.1727,27400.0
2005-02-18 14:45:00,33.45,33.45,33.44,33.45,19200.0,19.1784,19.1784,19.1727,19.1784,19200.0
2005-02-18 14:50:00,33.45,33.45,33.44,33.45,33200.0,19.1784,19.1784,19.1727,19.1784,33200.0
2005-02-18 14:55:00,33.45,33.45,33.41,33.41,18800.0,19.1784,19.1784,19.1555,19.1555,18800.0
2005-02-18 15:00:00,33.42,33.45,33.42,33.45,12400.0,19.1612,19.1784,19.1612,19.1784,12400.0
2005-02-18 15:05:00,33.45,33.45,33.44,33.44,69400.0,19.1784,19.1784,19.1727,19.1727,69400.0
2005-02-18 15:10:00,33.44,33.45,33.43,33.43,23400.0,19.1727,19.1784,19.1669,19.1669,23400.0
2005-02-18 15:15:00,33.44,33.45,33.43,33.45,14200.0,19.1727,19.1784,19.1669,19.1784,14200.0
2005-02-18 15:20:00,33.45,33.47,33.45,33.45,49800.0,19.1784,19.1899,19.1784,19.1784,49800.0
2005-02-18 15:25:00,33.45,33.46,33.44,33.45,12200.0,19.1784,19.1841,19.1727,19.1784,12200.0
2005-02-18 15:30:00,33.45,33.48,33.45,33.45,51400.0,19.1784,19.1956,19.1784,19.1784,51400.0
2005-02-18 15:35:00,33.45,33.46,33.4,33.42,42200.0,19.1784,19.1841,19.1497,19.1612,42200.0
2005-02-18 15:40:00,33.42,33.43,33.41,33.43,125400.0,19.1612,19.1669,19.1555,19.1669,125400.0
2005-02-18 15:45:00,33.43,33.43,33.42,33.42,34800.0,19.1669,19.1669,19.1612,19.1612,34800.0
2005-02-18 15:50:00,33.42,33.47,33.42,33.45,75400.0,19.1612,19.1899,19.1612,19.1784,75400.0
2005-02-18 15:55:00,33.46,33.47,33.4,33.43,26200.0,19.1841,19.1899,19.1497,19.1669,26200.0
2005-02-22 09:30:00,33.52,33.52,33.52,33.52,1600.0,19.2185,19.2185,19.2185,19.2185,1600.0
2005-02-22 09:35:00,33.25,33.3,33.24,33.24,64600.0,19.0637,19.0924,19.058,19.058,64600.0
2005-02-22 09:40:00,33.24,33.3,33.24,33.28,18400.0,19.058,19.0924,19.058,19.0809,18400.0
2005-02-22 09:45:00,33.29,33.34,33.28,33.34,32000.0,19.0867,19.1153,19.0809,19.1153,32000.0
2005-02-22 09:50:00,33.33,33.33,33.24,33.24,18200.0,19.1096,19.1096,19.058,19.058,18200.0
2005-02-22 09:55:00,33.24,33.45,33.23,33.45,22200.0,19.058,19.1784,19.0523,19.1784,22200.0
2005-02-22 10:00:00,33.36,33.43,33.27,33.27,28000.0,19.1268,19.1669,19.0752,19.0752,28000.0
2005-02-22 10:05:00,33.27,33.27,33.18,33.24,17400.0,19.0752,19.0752,19.0236,19.058,17400.0
2005-02-22 10:10:00,33.24,33.3,33.21,33.28,26000.0,19.058,19.0924,19.0408,19.0809,26000.0
2005-02-22 10:15:00,33.28,33.32,33.28,33.32,32000.0,19.0809,19.1039,19.0809,19.1039,32000.0
2005-02-22 10:20:00,33.35,33.41,33.32,33.41,21600.0,19.1211,19.1555,19.1039,19.1555,21600.0
2005-02-22 10:25:00,33.45,33.51,33.45,33.46,31800.0,19.1784,19.2128,19.1784,19.1841,31800.0
2005-02-22 10:30:00,33.42,33.46,33.42,33.46,16800.0,19.1612,19.1841,19.1612,19.1841,16800.0
2005-02-22 10:35:00,33.46,33.57,33.46,33.57,31000.0,19.1841,19.2472,19.1841,19.2472,31000.0
2005-02-22 10:40:00,33.6,33.62,33.55,33.57,47000.0,19.2644,19.2759,19.2357,19.2472,47000.0
2005-02-22 10:45:00,33.57,33.57,33.52,33.53,19000.0,19.2472,19.2472,19.2185,19.2243,19000.0
2005-02-22 10:50:00,33.53,33.55,33.47,33.49,38400.0,19.2243,19.2357,19.1899,19.2013,38400.0
2005-02-22 10:55:00,33.5,33.5,33.43,33.43,16400.0,19.2071,19.2071,19.1669,19.1669,16400.0
2005-02-22 11:00:00,33.43,33.45,33.35,33.35,25200.0,19.1669,19.1784,19.1211,19.1211,25200.0
2005-02-22 11:05:00,33.35,33.37,33.32,33.32,17000.0,19.1211,19.1325,19.1039,19.1039,17000.0
2005-02-22 11:10:00,33.33,33.33,33.23,33.23,34400.0,19.1096,19.1096,19.0523,19.0523,34400.0
2005-02-22 11:15:00,33.23,33.23,33.2,33.21,23000.0,19.0523,19.0523,19.0351,19.0408,23000.0
2005-02-22 11:20:00,33.21,33.22,33.2,33.21,17400.0,19.0408,19.0465,19.0351,19.0408,17400.0
2005-02-22 11:25:00,33.21,33.23,33.18,33.18,20000.0,19.0408,19.0523,19.0236,19.0236,20000.0
2005-02-22 11:30:00,33.18,33.26,33.18,33.26,17000.0,19.0236,19.0695,19.0236,19.0695,17000.0
2005-02-22 11:35:00,33.26,33.27,33.21,33.27,21200.0,19.0695,19.0752,19.0408,19.0752,21200.0
2005-02-22 11:40:00,33.27,33.32,33.24,33.28,18800.0,19.0752,19.1039,19.058,19.0809,18800.0
2005-02-22 11:45:00,33.29,33.3,33.27,33.3,9400.0,19.0867,19.0924,19.0752,19.0924,9400.0
2005-02-22 11:50:00,33.29,33.3,33.24,33.26,24200.0,19.0867,19.0924,19.058,19.0695,24200.0
2005-02-22 11:55:00,33.27,33.28,33.27,33.27,13600.0,19.0752,19.0809,19.0752,19.0752,13600.0
2005-02-22 12:00:00,33.27,33.3,33.2,33.24,46000.0,19.0752,19.0924,19.0351,19.058,46000.0
2005-02-22 12:05:00,33.25,33.33,33.24,33.33,21000.0,19.0637,19.1096,19.058,19.1096,21000.0
2005-02-22 12:10:00,33.33,33.34,33.27,33.28,12400.0,19.1096,19.1153,19.0752,19.0809,12400.0
2005-02-22 12:15:00,33.29,33.31,33.16,33.16,21800.0,19.0867,19.0981,19.0121,19.0121,21800.0
2005-02-22 12:20:00,33.17,33.19,33.11,33.11,21600.0,19.0179,19.0293,18.9835,18.9835,21600.0
2005-02-22 12:25:00,33.07,33.12,33.07,33.12,25200.0,18.9605,18.9892,18.9605,18.9892,25200.0
2005-02-22 12:30:00,33.12,33.12,33.06,33.06,22200.0,18.9892,18.9892,18.9548,18.9548,22200.0
2005-02-22 12:35:00,33.06,33.08,33.05,33.06,36200.0,18.9548,18.9663,18.9491,18.9548,36200.0
2005-02-22 12:40:00,33.06,33.07,33.02,33.07,29400.0,18.9548,18.9605,18.9319,18.9605,29400.0
2005-02-22 12:45:00,33.07,33.08,33.05,33.07,32400.0,18.9605,18.9663,18.9491,18.9605,32400.0
2005-02-22 12:50:00,33.07,33.07,33.06,33.07,27800.0,18.9605,18.9605,18.9548,18.9605,27800.0
2005-02-22 12:55:00,33.07,33.07,33.06,33.07,15000.0,18.9605,18.9605,18.9548,18.9605,15000.0
2005-02-22 13:00:00,33.07,33.07,33.03,33.05,32600.0,18.9605,18.9605,18.9376,18.9491,32600.0
2005-02-22 13:05:00,33.05,33.06,33.01,33.01,51000.0,18.9491,18.9548,18.9261,18.9261,51000.0
2005-02-22 13:10:00,33.01,33.02,32.95,32.99,66200.0,18.9261,18.9319,18.8917,18.9147,66200.0
2005-02-22 13:15:00,33.01,33.06,33.01,33.05,46400.0,18.9261,18.9548,18.9261,18.9491,46400.0
2005-02-22 13:20:00,33.04,33.04,33.02,33.02,38200.0,18.9433,18.9433,18.9319,18.9319,38200.0
2005-02-22 13:25:00,33.02,33.03,33.02,33.02,21200.0,18.9319,18.9376,18.9319,18.9319,21200.0
2005-02-22 13:30:00,33.03,33.04,33.02,33.04,20200.0,18.9376,18.9433,18.9319,18.9433,20200.0
2005-02-22 13:35:00,33.04,33.04,32.99,32.99,32600.0,18.9433,18.9433,18.9147,18.9147,32600.0
2005-02-22 13:40:00,32.99,33.0,32.98,32.99,23600.0,18.9147,18.9204,18.9089,18.9147,23600.0
2005-02-22 13:45:00,33.0,33.01,32.99,32.99,37000.0,18.9204,18.9261,18.9147,18.9147,37000.0
2005-02-22 13:50:00,32.99,33.0,32.95,32.95,25400.0,18.9147,18.9204,18.8917,18.8917,25400.0
2005-02-22 13:55:00,32.95,32.95,32.9,32.9,35000.0,18.8917,18.8917,18.8631,18.8631,35000.0
2005-02-22 14:00:00,32.91,32.91,32.85,32.86,66000.0,18.8688,18.8688,18.8344,18.8401,66000.0
2005-02-22 14:05:00,32.85,32.85,32.76,32.8,90200.0,18.8344,18.8344,18.7828,18.8057,90200.0
2005-02-22 14:10:00,32.8,32.83,32.8,32.83,26800.0,18.8057,18.8229,18.8057,18.8229,26800.0
2005-02-22 14:15:00,32.82,32.82,32.72,32.73,80600.0,18.8172,18.8172,18.7599,18.7656,80600.0
2005-02-22 14:20:00,32.73,32.73,32.7,32.7,81400.0,18.7656,18.7656,18.7484,18.7484,81400.0
2005-02-22 14:25:00,32.71,32.8,32.7,32.8,48600.0,18.7541,18.8057,18.7484,18.8057,48600.0
2005-02-22 14:30:00,32.8,32.84,32.8,32.84,37400.0,18.8057,18.8287,18.8057,18.8287,37400.0
2005-02-22 14:35:00,32.83,32.84,32.79,32.81,34400.0,18.8229,18.8287,18.8,18.8115,34400.0
2005-02-22 14:40:00,32.81,32.81,32.79,32.81,21400.0,18.8115,18.8115,18.8,18.8115,21400.0
2005-02-22 14:45:00,32.81,32.81,32.77,32.79,24400.0,18.8115,18.8115,18.7885,18.8,24400.0
2005-02-22 14:50:00,32.79,32.79,32.77,32.79,20800.0,18.8,18.8,18.7885,18.8,20800.0
2005-02-22 14:55:00,32.79,33.02,32.79,32.82,43400.0,18.8,18.9319,18.8,18.8172,43400.0
2005-02-22 15:00:00,32.82,32.88,32.82,32.88,30400.0,18.8172,18.8516,18.8172,18.8516,30400.0
2005-02-22 15:05:00,32.87,32.89,32.87,32.88,34600.0,18.8459,18.8573,18.8459,18.8516,34600.0
2005-02-22 15:10:00,32.88,32.89,32.75,32.81,63800.0,18.8516,18.8573,18.7771,18.8115,63800.0
2005-02-22 15:15:00,32.81,32.86,32.81,32.86,26000.0,18.8115,18.8401,18.8115,18.8401,26000.0
2005-02-22 15:20:00,32.86,32.87,32.84,32.85,43400.0,18.8401,18.8459,18.8287,18.8344,43400.0
2005-02-22 15:25:00,32.85,32.85,32.8,32.81,29400.0,18.8344,18.8344,18.8057,18.8115,29400.0
2005-02-22 15:30:00,32.8,32.82,32.79,32.82,70600.0,18.8057,18.8172,18.8,18.8172,70600.0
2005-02-22 15:35:00,32.81,32.82,32.78,32.81,48200.0,18.8115,18.8172,18.7943,18.8115,48200.0
2005-02-22 15:40:00,32.83,32.85,32.83,32.85,35000.0,18.8229,18.8344,18.8229,18.8344,35000.0
2005-02-22 15:45:00,32.85,32.88,32.85,32.87,36800.0,18.8344,18.8516,18.8344,18.8459,36800.0
2005-02-22 15:50:00,32.87,32.88,32.85,32.87,36000.0,18.8459,18.8516,18.8344,18.8459,36000.0
2005-02-22 15:55:00,32.86,32.87,32.81,32.84,64400.0,18.8401,18.8459,18.8115,18.8287,64400.0
2005-02-23 09:30:00,32.84,32.98,32.84,32.98,62800.0,18.8287,18.9089,18.8287,18.9089,62800.0
2005-02-23 09:35:00,32.96,32.97,32.85,32.93,31200.0,18.8975,18.9032,18.8344,18.8803,31200.0
2005-02-23 09:40:00,32.93,32.93,32.87,32.88,40400.0,18.8803,18.8803,18.8459,18.8516,40400.0
2005-02-23 09:45:00,32.88,32.97,32.88,32.97,22000.0,18.8516,18.9032,18.8516,18.9032,22000.0
2005-02-23 09:50:00,32.97,32.99,32.94,32.99,33000.0,18.9032,18.9147,18.886,18.9147,33000.0
2005-02-23 09:55:00,32.98,32.99,32.93,32.94,34400.0,18.9089,18.9147,18.8803,18.886,34400.0
2005-02-23 10:00:00,32.93,32.94,32.88,32.89,18600.0,18.8803,18.886,18.8516,18.8573,18600.0
2005-02-23 10:05:00,32.89,32.92,32.88,32.92,22400.0,18.8573,18.8745,18.8516,18.8745,22400.0
2005-02-23 10:10:00,32.92,32.97,32.92,32.95,21800.0,18.8745,18.9032,18.8745,18.8917,21800.0
2005-02-23 10:15:00,32.95,32.99,32.93,32.99,24200.0,18.8917,18.9147,18.8803,18.9147,24200.0
2005-02-23 10:20:00,32.99,33.02,32.99,33.02,33200.0,18.9147,18.9319,18.9147,18.9319,33200.0
2005-02-23 10:25:00,33.02,33.02,32.99,33.01,36000.0,18.9319,18.9319,18.9147,18.9261,36000.0
2005-02-23 10:30:00,33.01,33.02,33.01,33.01,33600.0,18.9261,18.9319,18.9261,18.9261,33600.0
2005-02-23 10:35:00,33.0,33.0,32.94,32.94,24000.0,18.9204,18.9204,18.886,18.886,24000.0
2005-02-23 10:40:00,32.94,32.97,32.94,32.96,17200.0,18.886,18.9032,18.886,18.8975,17200.0
2005-02-23 10:45:00,32.95,32.96,32.92,32.94,17200.0,18.8917,18.8975,18.8745,18.886,17200.0
2005-02-23 10:50:00,32.94,32.95,32.84,32.84,15000.0,18.886,18.8917,18.8287,18.8287,15000.0
2005-02-23 10:55:00,32.84,32.95,32.84,32.95,14400.0,18.8287,18.8917,18.8287,18.8917,14400.0
2005-02-23 11:00:00,32.96,32.97,32.92,32.92,15200.0,18.8975,18.9032,18.8745,18.8745,15200.0
2005-02-23 11:05:00,32.93,33.02,32.93,33.01,15400.0,18.8803,18.9319,18.8803,18.9261,15400.0
2005-02-23 11:10:00,33.01,33.02,32.97,32.97,19400.0,18.9261,18.9319,18.9032,18.9032,19400.0
2005-02-23 11:15:00,32.97,33.02,32.97,33.01,21800.0,18.9032,18.9319,18.9032,18.9261,21800.0
2005-02-23 11:20:00,33.01,33.02,32.99,33.02,21600.0,18.9261,18.9319,18.9147,18.9319,21600.0
2005-02-23 11:25:00,33.02,33.02,32.99,33.02,21400.0,18.9319,18.9319,18.9147,18.9319,21400.0
2005-02-23 11:30:00,33.02,33.08,33.02,33.07,45000.0,18.9319,18.9663,18.9319,18.9605,45000.0
2005-02-23 11:35:00,33.06,33.07,33.01,33.02,16200.0,18.9548,18.9605,18.9261,18.9319,16200.0
2005-02-23 11:40:00,33.02,33.04,33.02,33.04,21400.0,18.9319,18.9433,18.9319,18.9433,21400.0
2005-02-23 11:45:00,33.04,33.04,32.98,32.99,24800.0,18.9433,18.9433,18.9089,18.9147,24800.0
2005-02-23 11:50:00,32.99,32.99,32.97,32.98,8000.0,18.9147,18.9147,18.9032,18.9089,8000.0
2005-02-23 11:55:00,32.98,32.98,32.95,32.97,7200.0,18.9089,18.9089,18.8917,18.9032,7200.0
2005-02-23 12:00:00,32.97,32.97,32.96,32.97,16400.0,18.9032,18.9032,18.8975,18.9032,16400.0
2005-02-23 12:05:00,32.98,33.01,32.97,32.97,15200.0,18.9089,18.9261,18.9032,18.9032,15200.0
2005-02-23 12:10:00,32.97,33.01,32.97,33.0,23600.0,18.9032,18.9261,18.9032,18.9204,23600.0
2005-02-23 12:15:00,32.99,33.0,32.97,32.97,17800.0,18.9147,18.9204,18.9032,18.9032,17800.0
2005-02-23 12:20:00,32.98,33.01,32.98,32.99,21800.0,18.9089,18.9261,18.9089,18.9147,21800.0
2005-02-23 12:25:00,32.99,32.99,32.93,32.97,28800.0,18.9147,18.9147,18.8803,18.9032,28800.0
2005-02-23 12:30:00,32.97,32.97,32.95,32.95,7800.0,18.9032,18.9032,18.8917,18.8917,7800.0
2005-02-23 12:35:00,32.95,32.95,32.92,32.94,26400.0,18.8917,18.8917,18.8745,18.886,26400.0
2005-02-23 12:40:00,32.95,32.95,32.93,32.95,7800.0,18.8917,18.8917,18.8803,18.8917,7800.0
2005-02-23 12:45:00,32.94,32.98,32.93,32.94,202000.0,18.886,18.9089,18.8803,18.886,202000.0
2005-02-23 12:50:00,32.94,32.95,32.94,32.95,7800.0,18.886,18.8917,18.886,18.8917,7800.0
2005-02-23 12:55:00,32.95,32.95,32.95,32.95,5800.0,18.8917,18.8917,18.8917,18.8917,5800.0
2005-02-23 13:00:00,32.95,32.98,32.95,32.95,22400.0,18.8917,18.9089,18.8917,18.8917,22400.0
2005-02-23 13:05:00,32.95,32.96,32.9,32.9,9400.0,18.8917,18.8975,18.8631,18.8631,9400.0
2005-02-23 13:10:00,32.9,32.9,32.81,32.82,51200.0,18.8631,18.8631,18.8115,18.8172,51200.0
2005-02-23 13:15:00,32.83,32.85,32.83,32.85,13200.0,18.8229,18.8344,18.8229,18.8344,13200.0
2005-02-23 13:20:00,32.85,32.85,32.8,32.81,25000.0,18.8344,18.8344,18.8057,18.8115,25000.0
2005-02-23 13:25:00,32.81,32.85,32.81,32.84,12800.0,18.8115,18.8344,18.8115,18.8287,12800.0
2005-02-23 13:30:00,32.84,32.86,32.84,32.84,12800.0,18.8287,18.8401,18.8287,18.8287,12800.0
2005-02-23 13:35:00,32.83,32.85,32.83,32.85,19800.0,18.8229,18.8344,18.8229,18.8344,19800.0
2005-02-23 13:40:00,32.85,32.87,32.81,32.82,21600.0,18.8344,18.8459,18.8115,18.8172,21600.0
2005-02-23 13:45:00,32.82,32.85,32.8,32.85,36400.0,18.8172,18.8344,18.8057,18.8344,36400.0
2005-02-23 13:50:00,32.87,32.91,32.87,32.9,26400.0,18.8459,18.8688,18.8459,18.8631,26400.0
2005-02-23 13:55:00,32.9,32.9,32.87,32.87,21800.0,18.8631,18.8631,18.8459,18.8459,21800.0
2005-02-23 14:00:00,32.87,32.87,32.8,32.85,34400.0,18.8459,18.8459,18.8057,18.8344,34400.0
2005-02-23 14:05:00,32.87,32.92,32.87,32.88,28800.0,18.8459,18.8745,18.8459,18.8516,28800.0
2005-02-23 14:10:00,32.89,32.89,32.78,32.79,29800.0,18.8573,18.8573,18.7943,18.8,29800.0
2005-02-23 14:15:00,32.8,32.84,32.8,32.84,31200.0,18.8057,18.8287,18.8057,18.8287,31200.0
2005-02-23 14:20:00,32.85,32.9,32.85,32.88,21800.0,18.8344,18.8631,18.8344,18.8516,21800.0
2005-02-23 14:25:00,32.88,32.92,32.84,32.86,30000.0,18.8516,18.8745,18.8287,18.8401,30000.0
2005-02-23 14:30:00,32.85,32.92,32.85,32.92,32600.0,18.8344,18.8745,18.8344,18.8745,32600.0
2005-02-23 14:35:00,32.92,32.92,32.87,32.87,32000.0,18.8745,18.8745,18.8459,18.8459,32000.0
2005-02-23 14:40:00,32.87,32.87,32.83,32.83,33800.0,18.8459,18.8459,18.8229,18.8229,33800.0
2005-02-23 14:45:00,32.77,32.85,32.77,32.85,68400.0,18.7885,18.8344,18.7885,18.8344,68400.0
2005-02-23 14:50:00,32.85,32.87,32.8,32.84,51800.0,18.8344,18.8459,18.8057,18.8287,51800.0
2005-02-23 14:55:00,32.83,32.84,32.81,32.81,28800.0,18.8229,18.8287,18.8115,18.8115,28800.0
2005-02-23 15:00:00,32.82,32.83,32.8,32.83,31400.0,18.8172,18.8229,18.8057,18.8229,31400.0
2005-02-23 15:05:00,32.83,32.84,32.82,32.84,19200.0,18.8229,18.8287,18.8172,18.8287,19200.0
2005-02-23 15:10:00,32.84,32.85,32.82,32.83,44400.0,18.8287,18.8344,18.8172,18.8229,44400.0
2005-02-23 15:15:00,32.83,32.88,32.83,32.88,21000.0,18.8229,18.8516,18.8229,18.8516,21000.0
2005-02-23 15:20:00,32.88,32.92,32.85,32.85,34400.0,18.8516,18.8745,18.8344,18.8344,34400.0
2005-02-23 15:25:00,32.85,32.9,32.85,32.89,36200.0,18.8344,18.8631,18.8344,18.8573,36200.0
2005-02-23 15:30:00,32.89,32.91,32.85,32.85,49000.0,18.8573,18.8688,18.8344,18.8344,49000.0
2005-02-23 15:35:00,32.85,32.88,32.85,32.88,36000.0,18.8344,18.8516,18.8344,18.8516,36000.0
2005-02-23 15:40:00,32.88,32.88,32.81,32.84,43000.0,18.8516,18.8516,18.8115,18.8287,43000.0
2005-02-23 15:45:00,32.84,32.87,32.82,32.83,41600.0,18.8287,18.8459,18.8172,18.8229,41600.0
2005-02-23 15:50:00,32.82,32.83,32.8,32.82,58800.0,18.8172,18.8229,18.8057,18.8172,58800.0
2005-02-23 15:55:00,32.82,32.82,32.77,32.77,55400.0,18.8172,18.8172,18.7885,18.7885,55400.0
2005-02-24 09:30:00,32.83,32.88,32.83,32.88,44000.0,18.8229,18.8516,18.8229,18.8516,44000.0
2005-02-24 09:35:00,32.91,32.98,32.88,32.94,19000.0,18.8688,18.9089,18.8516,18.886,19000.0
2005-02-24 09:40:00,32.94,32.95,32.81,32.85,38200.0,18.886,18.8917,18.8115,18.8344,38200.0
2005-02-24 09:45:00,32.85,32.85,32.77,32.78,33800.0,18.8344,18.8344,18.7885,18.7943,33800.0
2005-02-24 09:50:00,32.77,32.77,32.7,32.7,47200.0,18.7885,18.7885,18.7484,18.7484,47200.0
2005-02-24 09:55:00,32.7,32.75,32.69,32.71,43000.0,18.7484,18.7771,18.7427,18.7541,43000.0
2005-02-24 10:00:00,32.71,32.76,32.71,32.74,47000.0,18.7541,18.7828,18.7541,18.7713,47000.0
2005-02-24 10:05:00,32.74,32.82,32.74,32.81,36000.0,18.7713,18.8172,18.7713,18.8115,36000.0
2005-02-24 10:10:00,32.82,32.88,32.82,32.87,74800.0,18.8172,18.8516,18.8172,18.8459,74800.0
2005-02-24 10:15:00,32.87,32.88,32.83,32.84,76400.0,18.8459,18.8516,18.8229,18.8287,76400.0
2005-02-24 10:20:00,32.83,32.85,32.81,32.81,24400.0,18.8229,18.8344,18.8115,18.8115,24400.0
2005-02-24 10:25:00,32.81,32.84,32.81,32.83,16000.0,18.8115,18.8287,18.8115,18.8229,16000.0
2005-02-24 10:30:00,32.83,32.92,32.83,32.9,89400.0,18.8229,18.8745,18.8229,18.8631,89400.0
2005-02-24 10:35:00,32.91,32.92,32.87,32.88,24400.0,18.8688,18.8745,18.8459,18.8516,24400.0
2005-02-24 10:40:00,32.88,32.88,32.85,32.86,22800.0,18.8516,18.8516,18.8344,18.8401,22800.0
2005-02-24 10:45:00,32.87,32.88,32.81,32.81,17400.0,18.8459,18.8516,18.8115,18.8115,17400.0
2005-02-24 10:50:00,32.84,32.85,32.81,32.81,16600.0,18.8287,18.8344,18.8115,18.8115,16600.0
2005-02-24 10:55:00,32.82,32.83,32.69,32.71,41000.0,18.8172,18.8229,18.7427,18.7541,41000.0
2005-02-24 11:00:00,32.72,32.74,32.7,32.72,20200.0,18.7599,18.7713,18.7484,18.7599,20200.0
2005-02-24 11:05:00,32.72,32.77,32.72,32.77,18400.0,18.7599,18.7885,18.7599,18.7885,18400.0
2005-02-24 11:10:00,32.76,32.8,32.76,32.79,21000.0,18.7828,18.8057,18.7828,18.8,21000.0
2005-02-24 11:15:00,32.77,32.85,32.77,32.84,31600.0,18.7885,18.8344,18.7885,18.8287,31600.0
2005-02-24 11:20:00,32.84,32.91,32.84,32.91,29400.0,18.8287,18.8688,18.8287,18.8688,29400.0
2005-02-24 11:25:00,32.9,32.94,32.87,32.87,25600.0,18.8631,18.886,18.8459,18.8459,25600.0
2005-02-24 11:30:00,32.9,32.9,32.87,32.88,15000.0,18.8631,18.8631,18.8459,18.8516,15000.0
2005-02-24 11:35:00,32.88,32.9,32.86,32.88,15000.0,18.8516,18.8631,18.8401,18.8516,15000.0
2005-02-24 11:40:00,32.88,32.92,32.88,32.91,17000.0,18.8516,18.8745,18.8516,18.8688,17000.0
2005-02-24 11:45:00,32.91,32.93,32.88,32.88,18600.0,18.8688,18.8803,18.8516,18.8516,18600.0
2005-02-24 11:50:00,32.88,32.88,32.83,32.85,25200.0,18.8516,18.8516,18.8229,18.8344,25200.0
2005-02-24 11:55:00,32.84,32.86,32.77,32.82,15200.0,18.8287,18.8401,18.7885,18.8172,15200.0
2005-02-24 12:00:00,32.82,32.83,32.77,32.77,34000.0,18.8172,18.8229,18.7885,18.7885,34000.0
2005-02-24 12:05:00,32.77,32.79,32.75,32.77,29800.0,18.7885,18.8,18.7771,18.7885,29800.0
2005-02-24 12:10:00,32.77,32.79,32.77,32.78,4200.0,18.7885,18.8,18.7885,18.7943,4200.0
2005-02-24 12:15:00,32.78,32.8,32.77,32.78,15800.0,18.7943,18.8057,18.7885,18.7943,15800.0
2005-02-24 12:20:00,32.78,32.84,32.78,32.8,17600.0,18.7943,18.8287,18.7943,18.8057,17600.0
2005-02-24 12:25:00,32.81,32.82,32.8,32.82,7600.0,18.8115,18.8172,18.8057,18.8172,7600.0
2005-02-24 12:30:00,32.82,32.82,32.79,32.8,14800.0,18.8172,18.8172,18.8,18.8057,14800.0
2005-02-24 12:35:00,32.8,32.8,32.78,32.8,9400.0,18.8057,18.8057,18.7943,18.8057,9400.0
2005-02-24 12:40:00,32.81,32.81,32.79,32.79,5600.0,18.8115,18.8115,18.8,18.8,5600.0
2005-02-24 12:45:00,32.8,32.88,32.8,32.85,16600.0,18.8057,18.8516,18.8057,18.8344,16600.0
2005-02-24 12:50:00,32.85,32.9,32.85,32.9,25600.0,18.8344,18.8631,18.8344,18.8631,25600.0
2005-02-24 12:55:00,32.9,32.9,32.88,32.88,9600.0,18.8631,18.8631,18.8516,18.8516,9600.0
2005-02-24 13:00:00,32.88,32.9,32.88,32.9,12000.0,18.8516,18.8631,18.8516,18.8631,12000.0
2005-02-24 13:05:00,32.9,32.91,32.87,32.87,17800.0,18.8631,18.8688,18.8459,18.8459,17800.0
2005-02-24 13:10:00,32.87,32.91,32.87,32.9,23800.0,18.8459,18.8688,18.8459,18.8631,23800.0
2005-02-24 13:15:00,32.9,32.9,32.88,32.9,15800.0,18.8631,18.8631,18.8516,18.8631,15800.0
2005-02-24 13:20:00,32.9,32.94,32.9,32.94,17000.0,18.8631,18.886,18.8631,18.886,17000.0
2005-02-24 13:25:00,32.94,32.97,32.94,32.95,15400.0,18.886,18.9032,18.886,18.8917,15400.0
2005-02-24 13:30:00,32.96,32.96,32.94,32.96,10400.0,18.8975,18.8975,18.886,18.8975,10400.0
2005-02-24 13:35:00,32.96,33.04,32.96,33.02,52600.0,18.8975,18.9433,18.8975,18.9319,52600.0
2005-02-24 13:40:00,33.0,33.02,33.0,33.01,14200.0,18.9204,18.9319,18.9204,18.9261,14200.0
2005-02-24 13:45:00,33.01,33.04,33.01,33.02,9000.0,18.9261,18.9433,18.9261,18.9319,9000.0
2005-02-24 13:50:00,33.02,33.07,33.02,33.04,17800.0,18.9319,18.9605,18.9319,18.9433,17800.0
2005-02-24 13:55:00,33.04,33.04,32.99,33.02,13400.0,18.9433,18.9433,18.9147,18.9319,13400.0
2005-02-24 14:00:00,33.01,33.05,32.99,33.05,60400.0,18.9261,18.9491,18.9147,18.9491,60400.0
2005-02-24 14:05:00,33.04,33.07,33.02,33.07,13000.0,18.9433,18.9605,18.9319,18.9605,13000.0
2005-02-24 14:10:00,33.07,33.17,33.07,33.15,48200.0,18.9605,19.0179,18.9605,19.0064,48200.0
2005-02-24 14:15:00,33.15,33.2,33.15,33.2,33400.0,19.0064,19.0351,19.0064,19.0351,33400.0
2005-02-24 14:20:00,33.2,33.26,33.2,33.25,33800.0,19.0351,19.0695,19.0351,19.0637,33800.0
2005-02-24 14:25:00,33.25,33.27,33.18,33.22,22600.0,19.0637,19.0752,19.0236,19.0465,22600.0
2005-02-24 14:30:00,33.22,33.26,33.21,33.25,32000.0,19.0465,19.0695,19.0408,19.0637,32000.0
2005-02-24 14:35:00,33.25,33.25,33.23,33.24,53200.0,19.0637,19.0637,19.0523,19.058,53200.0
2005-02-24 14:40:00,33.24,33.27,33.24,33.27,32400.0,19.058,19.0752,19.058,19.0752,32400.0
2005-02-24 14:45:00,33.27,33.27,33.25,33.25,20400.0,19.0752,19.0752,19.0637,19.0637,20400.0
2005-02-24 14:50:00,33.26,33.26,33.25,33.25,50200.0,19.0695,19.0695,19.0637,19.0637,50200.0
2005-02-24 14:55:00,33.25,33.25,33.21,33.23,30000.0,19.0637,19.0637,19.0408,19.0523,30000.0
2005-02-24 15:00:00,33.22,33.23,33.21,33.23,24000.0,19.0465,19.0523,19.0408,19.0523,24000.0
2005-02-24 15:05:00,33.23,33.23,33.22,33.23,65800.0,19.0523,19.0523,19.0465,19.0523,65800.0
2005-02-24 15:10:00,33.23,33.27,33.23,33.27,23600.0,19.0523,19.0752,19.0523,19.0752,23600.0
2005-02-24 15:15:00,33.27,33.27,33.24,33.24,19400.0,19.0752,19.0752,19.058,19.058,19400.0
2005-02-24 15:20:00,33.24,33.25,33.18,33.18,18400.0,19.058,19.0637,19.0236,19.0236,18400.0
2005-02-24 15:25:00,33.18,33.18,33.15,33.17,16000.0,19.0236,19.0236,19.0064,19.0179,16000.0
2005-02-24 15:30:00,33.17,33.22,33.17,33.22,16400.0,19.0179,19.0465,19.0179,19.0465,16400.0
2005-02-24 15:35:00,33.23,33.27,33.22,33.27,41800.0,19.0523,19.0752,19.0465,19.0752,41800.0
2005-02-24 15:40:00,33.26,33.26,33.23,33.24,20600.0,19.0695,19.0695,19.0523,19.058,20600.0
2005-02-24 15:45:00,33.24,33.24,33.19,33.21,37600.0,19.058,19.058,19.0293,19.0408,37600.0
2005-02-24 15:50:00,33.21,33.23,33.21,33.22,24200.0,19.0408,19.0523,19.0408,19.0465,24200.0
2005-02-24 15:55:00,33.21,33.26,33.21,33.25,48600.0,19.0408,19.0695,19.0408,19.0637,48600.0
2005-02-25 09:30:00,33.12,33.24,33.12,33.24,46000.0,18.9892,19.058,18.9892,19.058,46000.0
2005-02-25 09:35:00,33.24,33.27,33.1,33.1,23800.0,19.058,19.0752,18.9777,18.9777,23800.0
2005-02-25 09:40:00,33.08,33.13,33.08,33.12,37800.0,18.9663,18.9949,18.9663,18.9892,37800.0
2005-02-25 09:45:00,33.12,33.15,33.04,33.1,64400.0,18.9892,19.0064,18.9433,18.9777,64400.0
2005-02-25 09:50:00,33.1,33.12,33.02,33.08,37200.0,18.9777,18.9892,18.9319,18.9663,37200.0
2005-02-25 09:55:00,33.08,33.08,33.0,33.0,49400.0,18.9663,18.9663,18.9204,18.9204,49400.0
2005-02-25 10:00:00,33.0,33.02,32.97,33.01,67800.0,18.9204,18.9319,18.9032,18.9261,67800.0
2005-02-25 10:05:00,33.01,33.04,32.98,32.99,57000.0,18.9261,18.9433,18.9089,18.9147,57000.0
2005-02-25 10:10:00,32.99,32.99,32.96,32.97,40000.0,18.9147,18.9147,18.8975,18.9032,40000.0
2005-02-25 10:15:00,32.97,32.99,32.96,32.99,75200.0,18.9032,18.9147,18.8975,18.9147,75200.0
2005-02-25 10:20:00,32.99,33.0,32.98,32.98,120400.0,18.9147,18.9204,18.9089,18.9089,120400.0
2005-02-25 10:25:00,32.99,33.0,32.96,33.0,82800.0,18.9147,18.9204,18.8975,18.9204,82800.0
2005-02-25 10:30:00,32.99,33.01,32.98,33.01,31200.0,18.9147,18.9261,18.9089,18.9261,31200.0
2005-02-25 10:35:00,33.01,33.01,32.99,32.99,20200.0,18.9261,18.9261,18.9147,18.9147,20200.0
2005-02-25 10:40:00,32.99,33.02,32.98,32.98,30600.0,18.9147,18.9319,18.9089,18.9089,30600.0
2005-02-25 10:45:00,32.98,33.01,32.97,32.97,111600.0,18.9089,18.9261,18.9032,18.9032,111600.0
2005-02-25 10:50:00,32.97,32.99,32.97,32.99,10200.0,18.9032,18.9147,18.9032,18.9147,10200.0
2005-02-25 10:55:00,33.0,33.07,33.0,33.04,24400.0,18.9204,18.9605,18.9204,18.9433,24400.0
2005-02-25 11:00:00,33.04,33.11,33.04,33.04,34200.0,18.9433,18.9835,18.9433,18.9433,34200.0
2005-02-25 11:05:00,33.05,33.08,33.05,33.08,29000.0,18.9491,18.9663,18.9491,18.9663,29000.0
2005-02-25 11:10:00,33.08,33.09,33.06,33.06,30000.0,18.9663,18.972,18.9548,18.9548,30000.0
2005-02-25 11:15:00,33.07,33.08,33.05,33.07,48600.0,18.9605,18.9663,18.9491,18.9605,48600.0
2005-02-25 11:20:00,33.07,33.13,33.07,33.13,68200.0,18.9605,18.9949,18.9605,18.9949,68200.0
2005-02-25 11:25:00,33.13,33.15,33.12,33.12,20200.0,18.9949,19.0064,18.9892,18.9892,20200.0
2005-02-25 11:30:00,33.13,33.17,33.13,33.17,19600.0,18.9949,19.0179,18.9949,19.0179,19600.0
2005-02-25 11:35:00,33.17,33.25,33.17,33.23,22000.0,19.0179,19.0637,19.0179,19.0523,22000.0
2005-02-25 11:40:00,33.23,33.3,33.23,33.27,28800.0,19.0523,19.0924,19.0523,19.0752,28800.0
2005-02-25 11:45:00,33.27,33.27,33.23,33.25,19400.0,19.0752,19.0752,19.0523,19.0637,19400.0
2005-02-25 11:50:00,33.25,33.4,33.25,33.37,48200.0,19.0637,19.1497,19.0637,19.1325,48200.0
2005-02-25 11:55:00,33.37,33.38,33.3,33.3,36200.0,19.1325,19.1383,19.0924,19.0924,36200.0
2005-02-25 12:00:00,33.29,33.32,33.29,33.32,17400.0,19.0867,19.1039,19.0867,19.1039,17400.0
2005-02-25 12:05:00,33.32,33.32,33.29,33.31,8200.0,19.1039,19.1039,19.0867,19.0981,8200.0
2005-02-25 12:10:00,33.31,33.33,33.27,33.29,14600.0,19.0981,19.1096,19.0752,19.0867,14600.0
2005-02-25 12:15:00,33.29,33.32,33.29,33.32,6000.0,19.0867,19.1039,19.0867,19.1039,6000.0
2005-02-25 12:20:00,33.32,33.33,33.31,33.33,7400.0,19.1039,19.1096,19.0981,19.1096,7400.0
2005-02-25 12:25:00,33.32,33.35,33.3,33.35,7400.0,19.1039,19.1211,19.0924,19.1211,7400.0
2005-02-25 12:30:00,33.34,33.38,33.34,33.38,9400.0,19.1153,19.1383,19.1153,19.1383,9400.0
2005-02-25 12:35:00,33.38,33.42,33.38,33.4,19600.0,19.1383,19.1612,19.1383,19.1497,19600.0
2005-02-25 12:40:00,33.4,33.4,33.36,33.4,11800.0,19.1497,19.1497,19.1268,19.1497,11800.0
2005-02-25 12:45:00,33.4,33.42,33.39,33.4,9800.0,19.1497,19.1612,19.144,19.1497,9800.0
2005-02-25 12:50:00,33.4,33.4,33.37,33.37,19200.0,19.1497,19.1497,19.1325,19.1325,19200.0
2005-02-25 12:55:00,33.37,33.37,33.33,33.34,11400.0,19.1325,19.1325,19.1096,19.1153,11400.0
2005-02-25 13:00:00,33.34,33.36,33.34,33.35,17200.0,19.1153,19.1268,19.1153,19.1211,17200.0
2005-02-25 13:05:00,33.35,33.35,33.31,33.32,9400.0,19.1211,19.1211,19.0981,19.1039,9400.0
2005-02-25 13:10:00,33.31,33.31,33.26,33.26,11200.0,19.0981,19.0981,19.0695,19.0695,11200.0
2005-02-25 13:15:00,33.26,33.26,33.24,33.25,17800.0,19.0695,19.0695,19.058,19.0637,17800.0
2005-02-25 13:20:00,33.25,33.27,33.25,33.25,11000.0,19.0637,19.0752,19.0637,19.0637,11000.0
2005-02-25 13:25:00,33.25,33.26,33.22,33.22,12200.0,19.0637,19.0695,19.0465,19.0465,12200.0
2005-02-25 13:30:00,33.22,33.24,33.21,33.24,21800.0,19.0465,19.058,19.0408,19.058,21800.0
2005-02-25 13:35:00,33.24,33.26,33.24,33.26,9600.0,19.058,19.0695,19.058,19.0695,9600.0
2005-02-25 13:40:00,33.27,33.33,33.27,33.33,13800.0,19.0752,19.1096,19.0752,19.1096,13800.0
2005-02-25 13:45:00,33.33,33.33,33.27,33.29,19200.0,19.1096,19.1096,19.0752,19.0867,19200.0
2005-02-25 13:50:00,33.29,33.35,33.29,33.32,15800.0,19.0867,19.1211,19.0867,19.1039,15800.0
2005-02-25 13:55:00,33.33,33.35,33.3,33.35,5800.0,19.1096,19.1211,19.0924,19.1211,5800.0
2005-02-25 14:00:00,33.35,33.36,33.35,33.35,12600.0,19.1211,19.1268,19.1211,19.1211,12600.0
2005-02-25 14:05:00,33.35,33.38,33.35,33.37,15200.0,19.1211,19.1383,19.1211,19.1325,15200.0
2005-02-25 14:10:00,33.37,33.42,33.35,33.42,19200.0,19.1325,19.1612,19.1211,19.1612,19200.0
2005-02-25 14:15:00,33.41,33.44,33.37,33.41,31800.0,19.1555,19.1727,19.1325,19.1555,31800.0
2005-02-25 14:20:00,33.42,33.45,33.41,33.43,36600.0,19.1612,19.1784,19.1555,19.1669,36600.0
2005-02-25 14:25:00,33.42,33.43,33.38,33.38,13600.0,19.1612,19.1669,19.1383,19.1383,13600.0
2005-02-25 14:30:00,33.38,33.43,33.38,33.43,9600.0,19.1383,19.1669,19.1383,19.1669,9600.0
2005-02-25 14:35:00,33.43,33.47,33.43,33.46,14600.0,19.1669,19.1899,19.1669,19.1841,14600.0
2005-02-25 14:40:00,33.46,33.46,33.34,33.36,16000.0,19.1841,19.1841,19.1153,19.1268,16000.0
2005-02-25 14:45:00,33.36,33.41,33.36,33.4,18400.0,19.1268,19.1555,19.1268,19.1497,18400.0
2005-02-25 14:50:00,33.4,33.42,33.37,33.38,31000.0,19.1497,19.1612,19.1325,19.1383,31000.0
2005-02-25 14:55:00,33.39,33.41,33.37,33.41,13800.0,19.144,19.1555,19.1325,19.1555,13800.0
2005-02-25 15:00:00,33.41,33.45,33.41,33.44,19600.0,19.1555,19.1784,19.1555,19.1727,19600.0
2005-02-25 15:05:00,33.44,33.48,33.43,33.43,29200.0,19.1727,19.1956,19.1669,19.1669,29200.0
2005-02-25 15:10:00,33.43,33.49,33.43,33.49,37400.0,19.1669,19.2013,19.1669,19.2013,37400.0
2005-02-25 15:15:00,33.49,33.49,33.44,33.44,27400.0,19.2013,19.2013,19.1727,19.1727,27400.0
2005-02-25 15:20:00,33.44,33.44,33.39,33.4,53000.0,19.1727,19.1727,19.144,19.1497,53000.0
2005-02-25 15:25:00,33.41,33.43,33.37,33.38,45400.0,19.1555,19.1669,19.1325,19.1383,45400.0
2005-02-25 15:30:00,33.38,33.38,33.35,33.37,45200.0,19.1383,19.1383,19.1211,19.1325,45200.0
2005-02-25 15:35:00,33.37,33.39,33.37,33.39,66400.0,19.1325,19.144,19.1325,19.144,66400.0
2005-02-25 15:40:00,33.39,33.4,33.38,33.4,53800.0,19.144,19.1497,19.1383,19.1497,53800.0
2005-02-25 15:45:00,33.4,33.43,33.4,33.4,36600.0,19.1497,19.1669,19.1497,19.1497,36600.0
2005-02-25 15:50:00,33.4,33.42,33.39,33.41,37400.0,19.1497,19.1612,19.144,19.1555,37400.0
2005-02-25 15:55:00,33.41,33.42,33.38,33.38,18600.0,19.1555,19.1612,19.1383,19.1383,18600.0
2005-02-28 09:30:00,33.38,33.47,33.38,33.4,44600.0,19.1383,19.1899,19.1383,19.1497,44600.0
2005-02-28 09:35:00,33.38,33.41,33.23,33.3,18600.0,19.1383,19.1555,19.0523,19.0924,18600.0
2005-02-28 09:40:00,33.31,33.35,33.31,33.35,27600.0,19.0981,19.1211,19.0981,19.1211,27600.0
2005-02-28 09:45:00,33.43,33.43,33.28,33.29,46800.0,19.1669,19.1669,19.0809,19.0867,46800.0
2005-02-28 09:50:00,33.29,33.38,33.29,33.32,27800.0,19.0867,19.1383,19.0867,19.1039,27800.0
2005-02-28 09:55:00,33.31,33.4,33.23,33.4,23200.0,19.0981,19.1497,19.0523,19.1497,23200.0
2005-02-28 10:00:00,33.39,33.39,33.27,33.34,29600.0,19.144,19.144,19.0752,19.1153,29600.0
2005-02-28 10:05:00,33.35,33.35,33.28,33.3,21200.0,19.1211,19.1211,19.0809,19.0924,21200.0
2005-02-28 10:10:00,33.3,33.33,33.27,33.33,13000.0,19.0924,19.1096,19.0752,19.1096,13000.0
2005-02-28 10:15:00,33.32,33.33,33.27,33.3,10800.0,19.1039,19.1096,19.0752,19.0924,10800.0
2005-02-28 10:20:00,33.31,33.35,33.3,33.34,39400.0,19.0981,19.1211,19.0924,19.1153,39400.0
2005-02-28 10:25:00,33.34,33.45,33.34,33.45,41400.0,19.1153,19.1784,19.1153,19.1784,41400.0
2005-02-28 10:30:00,33.45,33.52,33.43,33.51,36000.0,19.1784,19.2185,19.1669,19.2128,36000.0
2005-02-28 10:35:00,33.51,33.58,33.51,33.56,20200.0,19.2128,19.2529,19.2128,19.2415,20200.0
2005-02-28 10:40:00,33.57,33.63,33.57,33.58,44400.0,19.2472,19.2816,19.2472,19.2529,44400.0
2005-02-28 10:45:00,33.58,33.68,33.57,33.63,47000.0,19.2529,19.3103,19.2472,19.2816,47000.0
2005-02-28 10:50:00,33.61,33.62,33.58,33.58,20800.0,19.2701,19.2759,19.2529,19.2529,20800.0
2005-02-28 10:55:00,33.58,33.58,33.54,33.55,9600.0,19.2529,19.2529,19.23,19.2357,9600.0
2005-02-28 11:00:00,33.55,33.56,33.53,33.53,12800.0,19.2357,19.2415,19.2243,19.2243,12800.0
2005-02-28 11:05:00,33.52,33.52,33.43,33.43,23000.0,19.2185,19.2185,19.1669,19.1669,23000.0
2005-02-28 11:10:00,33.43,33.47,33.43,33.44,50400.0,19.1669,19.1899,19.1669,19.1727,50400.0
2005-02-28 11:15:00,33.45,33.46,33.38,33.41,23800.0,19.1784,19.1841,19.1383,19.1555,23800.0
2005-02-28 11:20:00,33.41,33.45,33.41,33.45,28200.0,19.1555,19.1784,19.1555,19.1784,28200.0
2005-02-28 11:25:00,33.45,33.46,33.41,33.44,23200.0,19.1784,19.1841,19.1555,19.1727,23200.0
2005-02-28 11:30:00,33.44,33.49,33.44,33.47,19400.0,19.1727,19.2013,19.1727,19.1899,19400.0
2005-02-28 11:35:00,33.47,33.47,33.38,33.46,37800.0,19.1899,19.1899,19.1383,19.1841,37800.0
2005-02-28 11:40:00,33.46,33.51,33.46,33.5,28000.0,19.1841,19.2128,19.1841,19.2071,28000.0
2005-02-28 11:45:00,33.5,33.5,33.41,33.45,25000.0,19.2071,19.2071,19.1555,19.1784,25000.0
2005-02-28 11:50:00,33.44,33.44,33.35,33.41,48400.0,19.1727,19.1727,19.1211,19.1555,48400.0
2005-02-28 11:55:00,33.4,33.41,33.38,33.38,18800.0,19.1497,19.1555,19.1383,19.1383,18800.0
2005-02-28 12:00:00,33.38,33.38,33.3,33.31,19000.0,19.1383,19.1383,19.0924,19.0981,19000.0
2005-02-28 12:05:00,33.3,33.33,33.27,33.31,10600.0,19.0924,19.1096,19.0752,19.0981,10600.0
2005-02-28 12:10:00,33.31,33.32,33.29,33.29,26800.0,19.0981,19.1039,19.0867,19.0867,26800.0
2005-02-28 12:15:00,33.3,33.3,33.17,33.2,27600.0,19.0924,19.0924,19.0179,19.0351,27600.0
2005-02-28 12:20:00,33.2,33.27,33.2,33.26,41000.0,19.0351,19.0752,19.0351,19.0695,41000.0
2005-02-28 12:25:00,33.24,33.27,33.23,33.23,18800.0,19.058,19.0752,19.0523,19.0523,18800.0
2005-02-28 12:30:00,33.22,33.27,33.22,33.26,10200.0,19.0465,19.0752,19.0465,19.0695,10200.0
2005-02-28 12:35:00,33.27,33.28,33.25,33.25,17800.0,19.0752,19.0809,19.0637,19.0637,17800.0
2005-02-28 12:40:00,33.26,33.28,33.26,33.27,16000.0,19.0695,19.0809,19.0695,19.0752,16000.0
2005-02-28 12:45:00,33.26,33.26,33.24,33.25,9600.0,19.0695,19.0695,19.058,19.0637,9600.0
2005-02-28 12:50:00,33.25,33.25,33.23,33.24,9000.0,19.0637,19.0637,19.0523,19.058,9000.0
2005-02-28 12:55:00,33.24,33.26,33.24,33.26,6400.0,19.058,19.0695,19.058,19.0695,6400.0
2005-02-28 13:00:00,33.26,33.3,33.26,33.3,13600.0,19.0695,19.0924,19.0695,19.0924,13600.0
2005-02-28 13:05:00,33.3,33.33,33.3,33.32,17000.0,19.0924,19.1096,19.0924,19.1039,17000.0
2005-02-28 13:10:00,33.32,33.33,33.31,33.32,8200.0,19.1039,19.1096,19.0981,19.1039,8200.0
2005-02-28 13:15:00,33.33,33.33,33.27,33.31,10600.0,19.1096,19.1096,19.0752,19.0981,10600.0
2005-02-28 13:20:00,33.32,33.33,33.27,33.33,19200.0,19.1039,19.1096,19.0752,19.1096,19200.0
2005-02-28 13:25:00,33.33,33.33,33.27,33.27,17600.0,19.1096,19.1096,19.0752,19.0752,17600.0
2005-02-28 13:30:00,33.28,33.3,33.27,33.27,21400.0,19.0809,19.0924,19.0752,19.0752,21400.0
2005-02-28 13:35:00,33.26,33.26,33.19,33.2,29400.0,19.0695,19.0695,19.0293,19.0351,29400.0
2005-02-28 13:40:00,33.2,33.24,33.17,33.17,33200.0,19.0351,19.058,19.0179,19.0179,33200.0
2005-02-28 13:45:00,33.17,33.17,33.13,33.17,43600.0,19.0179,19.0179,18.9949,19.0179,43600.0
2005-02-28 13:50:00,33.17,33.2,33.12,33.16,23200.0,19.0179,19.0351,18.9892,19.0121,23200.0
2005-02-28 13:55:00,33.16,33.22,33.15,33.17,22000.0,19.0121,19.0465,19.0064,19.0179,22000.0
2005-02-28 14:00:00,33.14,33.17,33.07,33.08,22800.0,19.0007,19.0179,18.9605,18.9663,22800.0
2005-02-28 14:05:00,33.08,33.1,33.04,33.1,22000.0,18.9663,18.9777,18.9433,18.9777,22000.0
2005-02-28 14:10:00,33.1,33.18,33.1,33.17,31800.0,18.9777,19.0236,18.9777,19.0179,31800.0
2005-02-28 14:15:00,33.17,33.21,33.16,33.21,11400.0,19.0179,19.0408,19.0121,19.0408,11400.0
2005-02-28 14:20:00,33.22,33.29,33.22,33.27,32800.0,19.0465,19.0867,19.0465,19.0752,32800.0
2005-02-28 14:25:00,33.27,33.27,33.24,33.26,19600.0,19.0752,19.0752,19.058,19.0695,19600.0
2005-02-28 14:30:00,33.26,33.26,33.23,33.24,14200.0,19.0695,19.0695,19.0523,19.058,14200.0
2005-02-28 14:35:00,33.24,33.25,33.21,33.22,14800.0,19.058,19.0637,19.0408,19.0465,14800.0
2005-02-28 14:40:00,33.22,33.27,33.21,33.27,18600.0,19.0465,19.0752,19.0408,19.0752,18600.0
2005-02-28 14:45:00,33.27,33.27,33.26,33.27,14000.0,19.0752,19.0752,19.0695,19.0752,14000.0
2005-02-28 14:50:00,33.27,33.27,33.24,33.27,22400.0,19.0752,19.0752,19.058,19.0752,22400.0
2005-02-28 14:55:00,33.27,33.27,33.21,33.23,20200.0,19.0752,19.0752,19.0408,19.0523,20200.0
2005-02-28 15:00:00,33.23,33.24,33.2,33.23,14800.0,19.0523,19.058,19.0351,19.0523,14800.0
2005-02-28 15:05:00,33.24,33.35,33.23,33.33,31600.0,19.058,19.1211,19.0523,19.1096,31600.0
2005-02-28 15:10:00,33.33,33.35,33.28,33.3,40000.0,19.1096,19.1211,19.0809,19.0924,40000.0
2005-02-28 15:15:00,33.3,33.33,33.27,33.33,68000.0,19.0924,19.1096,19.0752,19.1096,68000.0
2005-02-28 15:20:00,33.33,33.33,33.27,33.29,33600.0,19.1096,19.1096,19.0752,19.0867,33600.0
2005-02-28 15:25:00,33.29,33.31,33.26,33.26,30600.0,19.0867,19.0981,19.0695,19.0695,30600.0
2005-02-28 15:30:00,33.27,33.38,33.27,33.36,43800.0,19.0752,19.1383,19.0752,19.1268,43800.0
2005-02-28 15:35:00,33.36,33.37,33.33,33.33,27200.0,19.1268,19.1325,19.1096,19.1096,27200.0
2005-02-28 15:40:00,33.34,33.34,33.26,33.26,30600.0,19.1153,19.1153,19.0695,19.0695,30600.0
2005-02-28 15:45:00,33.27,33.27,33.23,33.24,24200.0,19.0752,19.0752,19.0523,19.058,24200.0
2005-02-28 15:50:00,33.23,33.25,33.23,33.23,59000.0,19.0523,19.0637,19.0523,19.0523,59000.0
2005-02-28 15:55:00,33.23,33.23,33.11,33.11,170400.0,19.0523,19.0523,18.9835,18.9835,170400.0
2005-03-01 09:30:00,33.23,33.41,33.22,33.41,52600.0,19.0523,19.1555,19.0465,19.1555,52600.0
2005-03-01 09:35:00,33.36,33.42,33.26,33.33,26200.0,19.1268,19.1612,19.0695,19.1096,26200.0
2005-03-01 09:40:00,33.32,33.4,33.25,33.29,38400.0,19.1039,19.1497,19.0637,19.0867,38400.0
2005-03-01 09:45:00,33.28,33.32,33.25,33.25,20800.0,19.0809,19.1039,19.0637,19.0637,20800.0
2005-03-01 09:50:00,33.26,33.3,33.23,33.27,24800.0,19.0695,19.0924,19.0523,19.0752,24800.0
2005-03-01 09:55:00,33.27,33.27,33.17,33.25,32000.0,19.0752,19.0752,19.0179,19.0637,32000.0
2005-03-01 10:00:00,33.23,33.38,33.2,33.36,30400.0,19.0523,19.1383,19.0351,19.1268,30400.0
2005-03-01 10:05:00,33.38,33.45,33.27,33.33,61200.0,19.1383,19.1784,19.0752,19.1096,61200.0
2005-03-01 10:10:00,33.33,33.38,33.32,33.35,21400.0,19.1096,19.1383,19.1039,19.1211,21400.0
2005-03-01 10:15:00,33.35,33.35,33.26,33.27,22400.0,19.1211,19.1211,19.0695,19.0752,22400.0
2005-03-01 10:20:00,33.27,33.29,33.2,33.23,31000.0,19.0752,19.0867,19.0351,19.0523,31000.0
2005-03-01 10:25:00,33.23,33.27,33.21,33.22,27000.0,19.0523,19.0752,19.0408,19.0465,27000.0
2005-03-01 10:30:00,33.22,33.25,33.22,33.25,76800.0,19.0465,19.0637,19.0465,19.0637,76800.0
2005-03-01 10:35:00,33.25,33.3,33.24,33.29,154000.0,19.0637,19.0924,19.058,19.0867,154000.0
2005-03-01 10:40:00,33.3,33.31,33.24,33.25,25400.0,19.0924,19.0981,19.058,19.0637,25400.0
2005-03-01 10:45:00,33.25,33.25,33.17,33.2,41800.0,19.0637,19.0637,19.0179,19.0351,41800.0
2005-03-01 10:50:00,33.19,33.23,33.19,33.23,12800.0,19.0293,19.0523,19.0293,19.0523,12800.0
2005-03-01 10:55:00,33.22,33.23,33.15,33.2,46000.0,19.0465,19.0523,19.0064,19.0351,46000.0
2005-03-01 11:00:00,33.2,33.22,33.17,33.2,28600.0,19.0351,19.0465,19.0179,19.0351,28600.0
2005-03-01 11:05:00,33.2,33.23,33.17,33.17,30000.0,19.0351,19.0523,19.0179,19.0179,30000.0
2005-03-01 11:10:00,33.18,33.19,33.1,33.15,38200.0,19.0236,19.0293,18.9777,19.0064,38200.0
2005-03-01 11:15:00,33.16,33.17,33.14,33.15,23600.0,19.0121,19.0179,19.0007,19.0064,23600.0
2005-03-01 11:20:00,33.15,33.15,33.02,33.05,61000.0,19.0064,19.0064,18.9319,18.9491,61000.0
2005-03-01 11:25:00,33.04,33.08,33.04,33.05,57800.0,18.9433,18.9663,18.9433,18.9491,57800.0
2005-03-01 11:30:00,33.07,33.13,33.06,33.07,27000.0,18.9605,18.9949,18.9548,18.9605,27000.0
2005-03-01 11:35:00,33.08,33.1,33.07,33.08,41800.0,18.9663,18.9777,18.9605,18.9663,41800.0
2005-03-01 11:40:00,33.08,33.08,33.01,33.03,22800.0,18.9663,18.9663,18.9261,18.9376,22800.0
2005-03-01 11:45:00,33.05,33.16,33.02,33.15,26400.0,18.9491,19.0121,18.9319,19.0064,26400.0
2005-03-01 11:50:00,33.13,33.19,33.08,33.18,38400.0,18.9949,19.0293,18.9663,19.0236,38400.0
2005-03-01 11:55:00,33.18,33.18,33.13,33.17,28800.0,19.0236,19.0236,18.9949,19.0179,28800.0
2005-03-01 12:00:00,33.16,33.17,33.12,33.13,29400.0,19.0121,19.0179,18.9892,18.9949,29400.0
2005-03-01 12:05:00,33.13,33.15,33.07,33.09,44200.0,18.9949,19.0064,18.9605,18.972,44200.0
2005-03-01 12:10:00,33.09,33.15,33.09,33.15,23000.0,18.972,19.0064,18.972,19.0064,23000.0
2005-03-01 12:15:00,33.15,33.16,33.13,33.16,10400.0,19.0064,19.0121,18.9949,19.0121,10400.0
2005-03-01 12:20:00,33.16,33.17,33.13,33.14,32200.0,19.0121,19.0179,18.9949,19.0007,32200.0
2005-03-01 12:25:00,33.14,33.15,33.12,33.12,16200.0,19.0007,19.0064,18.9892,18.9892,16200.0
2005-03-01 12:30:00,33.12,33.16,33.1,33.15,18400.0,18.9892,19.0121,18.9777,19.0064,18400.0
2005-03-01 12:35:00,33.15,33.16,33.07,33.08,16600.0,19.0064,19.0121,18.9605,18.9663,16600.0
2005-03-01 12:40:00,33.09,33.09,33.06,33.09,20200.0,18.972,18.972,18.9548,18.972,20200.0
2005-03-01 12:45:00,33.09,33.12,33.09,33.12,24200.0,18.972,18.9892,18.972,18.9892,24200.0
2005-03-01 12:50:00,33.12,33.15,33.1,33.13,29400.0,18.9892,19.0064,18.9777,18.9949,29400.0
2005-03-01 12:55:00,33.13,33.18,33.13,33.16,13000.0,18.9949,19.0236,18.9949,19.0121,13000.0
2005-03-01 13:00:00,33.14,33.18,33.14,33.18,27800.0,19.0007,19.0236,19.0007,19.0236,27800.0
2005-03-01 13:05:00,33.18,33.2,33.13,33.13,41800.0,19.0236,19.0351,18.9949,18.9949,41800.0
2005-03-01 13:10:00,33.13,33.16,33.11,33.15,22800.0,18.9949,19.0121,18.9835,19.0064,22800.0
2005-03-01 13:15:00,33.15,33.19,33.13,33.13,19600.0,19.0064,19.0293,18.9949,18.9949,19600.0
2005-03-01 13:20:00,33.13,33.13,33.05,33.07,70000.0,18.9949,18.9949,18.9491,18.9605,70000.0
2005-03-01 13:25:00,33.06,33.08,33.05,33.07,30200.0,18.9548,18.9663,18.9491,18.9605,30200.0
2005-03-01 13:30:00,33.07,33.1,33.07,33.1,17800.0,18.9605,18.9777,18.9605,18.9777,17800.0
2005-03-01 13:35:00,33.1,33.13,33.07,33.07,20000.0,18.9777,18.9949,18.9605,18.9605,20000.0
2005-03-01 13:40:00,33.07,33.09,33.04,33.04,15000.0,18.9605,18.972,18.9433,18.9433,15000.0
2005-03-01 13:45:00,33.03,33.11,33.03,33.08,65400.0,18.9376,18.9835,18.9376,18.9663,65400.0
2005-03-01 13:50:00,33.08,33.12,33.07,33.1,88400.0,18.9663,18.9892,18.9605,18.9777,88400.0
2005-03-01 13:55:00,33.1,33.12,33.09,33.11,16800.0,18.9777,18.9892,18.972,18.9835,16800.0
2005-03-01 14:00:00,33.11,33.13,33.1,33.1,53200.0,18.9835,18.9949,18.9777,18.9777,53200.0
2005-03-01 14:05:00,33.08,33.12,33.04,33.04,81600.0,18.9663,18.9892,18.9433,18.9433,81600.0
2005-03-01 14:10:00,33.03,33.05,33.03,33.03,40200.0,18.9376,18.9491,18.9376,18.9376,40200.0
2005-03-01 14:15:00,33.04,33.06,33.04,33.04,37400.0,18.9433,18.9548,18.9433,18.9433,37400.0
2005-03-01 14:20:00,33.04,33.1,33.04,33.09,25400.0,18.9433,18.9777,18.9433,18.972,25400.0
2005-03-01 14:25:00,33.09,33.1,33.04,33.04,44600.0,18.972,18.9777,18.9433,18.9433,44600.0
2005-03-01 14:30:00,33.04,33.07,33.04,33.04,43600.0,18.9433,18.9605,18.9433,18.9433,43600.0
2005-03-01 14:35:00,33.04,33.05,33.01,33.05,28000.0,18.9433,18.9491,18.9261,18.9491,28000.0
2005-03-01 14:40:00,33.05,33.05,33.01,33.01,36400.0,18.9491,18.9491,18.9261,18.9261,36400.0
2005-03-01 14:45:00,33.01,33.03,33.0,33.03,32000.0,18.9261,18.9376,18.9204,18.9376,32000.0
2005-03-01 14:50:00,33.03,33.04,32.99,33.0,23200.0,18.9376,18.9433,18.9147,18.9204,23200.0
2005-03-01 14:55:00,33.0,33.05,33.0,33.04,44000.0,18.9204,18.9491,18.9204,18.9433,44000.0
2005-03-01 15:00:00,33.05,33.07,33.03,33.05,35000.0,18.9491,18.9605,18.9376,18.9491,35000.0
2005-03-01 15:05:00,33.05,33.06,33.01,33.06,29600.0,18.9491,18.9548,18.9261,18.9548,29600.0
2005-03-01 15:10:00,33.07,33.12,33.05,33.12,44000.0,18.9605,18.9892,18.9491,18.9892,44000.0
2005-03-01 15:15:00,33.13,33.13,33.05,33.05,72200.0,18.9949,18.9949,18.9491,18.9491,72200.0
2005-03-01 15:20:00,33.05,33.08,33.04,33.07,39200.0,18.9491,18.9663,18.9433,18.9605,39200.0
2005-03-01 15:25:00,33.07,33.13,33.04,33.13,53000.0,18.9605,18.9949,18.9433,18.9949,53000.0
2005-03-01 15:30:00,33.13,33.13,33.08,33.09,74600.0,18.9949,18.9949,18.9663,18.972,74600.0
2005-03-01 15:35:00,33.09,33.1,33.04,33.06,46600.0,18.972,18.9777,18.9433,18.9548,46600.0
2005-03-01 15:40:00,33.06,33.09,33.06,33.06,67000.0,18.9548,18.972,18.9548,18.9548,67000.0
2005-03-01 15:45:00,33.06,33.07,33.0,33.04,64800.0,18.9548,18.9605,18.9204,18.9433,64800.0
2005-03-01 15:50:00,33.04,33.04,32.99,33.01,63800.0,18.9433,18.9433,18.9147,18.9261,63800.0
2005-03-01 15:55:00,33.01,33.02,32.99,33.02,89200.0,18.9261,18.9319,18.9147,18.9319,89200.0
2005-03-02 09:30:00,32.95,32.98,32.88,32.88,76800.0,18.8917,18.9089,18.8516,18.8516,76800.0
2005-03-02 09:35:00,32.85,32.89,32.8,32.8,29400.0,18.8344,18.8573,18.8057,18.8057,29400.0
2005-03-02 09:40:00,32.76,32.95,32.71,32.95,48600.0,18.7828,18.8917,18.7541,18.8917,48600.0
2005-03-02 09:45:00,32.96,33.02,32.96,32.99,31000.0,18.8975,18.9319,18.8975,18.9147,31000.0
2005-03-02 09:50:00,32.99,33.01,32.97,32.99,62000.0,18.9147,18.9261,18.9032,18.9147,62000.0
2005-03-02 09:55:00,32.99,33.1,32.99,33.09,26600.0,18.9147,18.9777,18.9147,18.972,26600.0
2005-03-02 10:00:00,33.09,33.09,33.02,33.05,35200.0,18.972,18.972,18.9319,18.9491,35200.0
2005-03-02 10:05:00,33.04,33.04,32.99,33.04,21400.0,18.9433,18.9433,18.9147,18.9433,21400.0
2005-03-02 10:10:00,33.04,33.07,33.01,33.02,36600.0,18.9433,18.9605,18.9261,18.9319,36600.0
2005-03-02 10:15:00,33.03,33.06,32.99,33.03,33600.0,18.9376,18.9548,18.9147,18.9376,33600.0
2005-03-02 10:20:00,33.04,33.07,33.02,33.02,54800.0,18.9433,18.9605,18.9319,18.9319,54800.0
2005-03-02 10:25:00,33.03,33.05,33.01,33.04,24800.0,18.9376,18.9491,18.9261,18.9433,24800.0
2005-03-02 10:30:00,33.03,33.06,33.0,33.0,90400.0,18.9376,18.9548,18.9204,18.9204,90400.0
2005-03-02 10:35:00,33.01,33.01,32.97,32.97,64400.0,18.9261,18.9261,18.9032,18.9032,64400.0
2005-03-02 10:40:00,32.97,32.99,32.92,32.99,21200.0,18.9032,18.9147,18.8745,18.9147,21200.0
2005-03-02 10:45:00,32.99,33.0,32.99,32.99,16000.0,18.9147,18.9204,18.9147,18.9147,16000.0
2005-03-02 10:50:00,32.99,33.04,32.99,33.04,22200.0,18.9147,18.9433,18.9147,18.9433,22200.0
2005-03-02 10:55:00,33.04,33.08,33.04,33.07,45200.0,18.9433,18.9663,18.9433,18.9605,45200.0
2005-03-02 11:00:00,33.07,33.07,33.02,33.05,33200.0,18.9605,18.9605,18.9319,18.9491,33200.0
2005-03-02 11:05:00,33.05,33.07,33.02,33.05,135600.0,18.9491,18.9605,18.9319,18.9491,135600.0
2005-03-02 11:10:00,33.04,33.16,33.04,33.15,35600.0,18.9433,19.0121,18.9433,19.0064,35600.0
2005-03-02 11:15:00,33.16,33.21,33.1,33.15,57600.0,19.0121,19.0408,18.9777,19.0064,57600.0
2005-03-02 11:20:00,33.15,33.2,33.1,33.13,22800.0,19.0064,19.0351,18.9777,18.9949,22800.0
2005-03-02 11:25:00,33.13,33.16,33.11,33.13,11600.0,18.9949,19.0121,18.9835,18.9949,11600.0
2005-03-02 11:30:00,33.13,33.16,33.1,33.13,22200.0,18.9949,19.0121,18.9777,18.9949,22200.0
2005-03-02 11:35:00,33.13,33.16,33.13,33.16,23400.0,18.9949,19.0121,18.9949,19.0121,23400.0
2005-03-02 11:40:00,33.16,33.18,33.15,33.18,12000.0,19.0121,19.0236,19.0064,19.0236,12000.0
2005-03-02 11:45:00,33.18,33.18,33.15,33.15,23800.0,19.0236,19.0236,19.0064,19.0064,23800.0
2005-03-02 11:50:00,33.15,33.19,33.14,33.16,23800.0,19.0064,19.0293,19.0007,19.0121,23800.0
2005-03-02 11:55:00,33.16,33.21,33.16,33.19,16400.0,19.0121,19.0408,19.0121,19.0293,16400.0
2005-03-02 12:00:00,33.18,33.21,33.18,33.21,14600.0,19.0236,19.0408,19.0236,19.0408,14600.0
2005-03-02 12:05:00,33.21,33.26,33.21,33.22,17800.0,19.0408,19.0695,19.0408,19.0465,17800.0
2005-03-02 12:10:00,33.22,33.27,33.22,33.24,17000.0,19.0465,19.0752,19.0465,19.058,17000.0
2005-03-02 12:15:00,33.23,33.23,33.19,33.19,7000.0,19.0523,19.0523,19.0293,19.0293,7000.0
2005-03-02 12:20:00,33.19,33.23,33.19,33.2,15000.0,19.0293,19.0523,19.0293,19.0351,15000.0
2005-03-02 12:25:00,33.2,33.22,33.16,33.18,16400.0,19.0351,19.0465,19.0121,19.0236,16400.0
2005-03-02 12:30:00,33.17,33.17,33.16,33.16,6400.0,19.0179,19.0179,19.0121,19.0121,6400.0
2005-03-02 12:35:00,33.17,33.21,33.13,33.13,8400.0,19.0179,19.0408,18.9949,18.9949,8400.0
2005-03-02 12:40:00,33.13,33.15,33.12,33.13,12200.0,18.9949,19.0064,18.9892,18.9949,12200.0
2005-03-02 12:45:00,33.15,33.17,33.13,33.17,9000.0,19.0064,19.0179,18.9949,19.0179,9000.0
2005-03-02 12:50:00,33.17,33.19,33.16,33.19,11600.0,19.0179,19.0293,19.0121,19.0293,11600.0
2005-03-02 12:55:00,33.19,33.2,33.18,33.18,7400.0,19.0293,19.0351,19.0236,19.0236,7400.0
2005-03-02 13:00:00,33.19,33.23,33.19,33.23,11200.0,19.0293,19.0523,19.0293,19.0523,11200.0
2005-03-02 13:05:00,33.23,33.23,33.16,33.19,15200.0,19.0523,19.0523,19.0121,19.0293,15200.0
2005-03-02 13:10:00,33.19,33.22,33.18,33.21,14200.0,19.0293,19.0465,19.0236,19.0408,14200.0
2005-03-02 13:15:00,33.22,33.24,33.21,33.23,10000.0,19.0465,19.058,19.0408,19.0523,10000.0
2005-03-02 13:20:00,33.24,33.24,33.23,33.24,14000.0,19.058,19.058,19.0523,19.058,14000.0
2005-03-02 13:25:00,33.24,33.25,33.23,33.24,30200.0,19.058,19.0637,19.0523,19.058,30200.0
2005-03-02 13:30:00,33.24,33.26,33.24,33.25,29200.0,19.058,19.0695,19.058,19.0637,29200.0
2005-03-02 13:35:00,33.25,33.26,33.24,33.24,10400.0,19.0637,19.0695,19.058,19.058,10400.0
2005-03-02 13:40:00,33.24,33.24,33.18,33.18,15600.0,19.058,19.058,19.0236,19.0236,15600.0
2005-03-02 13:45:00,33.17,33.18,33.13,33.14,18200.0,19.0179,19.0236,18.9949,19.0007,18200.0
2005-03-02 13:50:00,33.14,33.15,33.0,33.0,46600.0,19.0007,19.0064,18.9204,18.9204,46600.0
2005-03-02 13:55:00,32.99,33.07,32.99,33.04,28000.0,18.9147,18.9605,18.9147,18.9433,28000.0
2005-03-02 14:00:00,33.05,33.1,33.04,33.07,16400.0,18.9491,18.9777,18.9433,18.9605,16400.0
2005-03-02 14:05:00,33.07,33.08,33.02,33.03,22800.0,18.9605,18.9663,18.9319,18.9376,22800.0
2005-03-02 14:10:00,33.04,33.06,33.02,33.06,15600.0,18.9433,18.9548,18.9319,18.9548,15600.0
2005-03-02 14:15:00,33.06,33.1,33.02,33.06,19200.0,18.9548,18.9777,18.9319,18.9548,19200.0
2005-03-02 14:20:00,33.06,33.09,33.06,33.07,24400.0,18.9548,18.972,18.9548,18.9605,24400.0
2005-03-02 14:25:00,33.07,33.1,33.07,33.07,11000.0,18.9605,18.9777,18.9605,18.9605,11000.0
2005-03-02 14:30:00,33.08,33.1,33.04,33.05,23400.0,18.9663,18.9777,18.9433,18.9491,23400.0
2005-03-02 14:35:00,33.04,33.06,32.99,33.04,42000.0,18.9433,18.9548,18.9147,18.9433,42000.0
2005-03-02 14:40:00,33.02,33.05,33.0,33.02,31200.0,18.9319,18.9491,18.9204,18.9319,31200.0
2005-03-02 14:45:00,33.02,33.08,33.0,33.07,40000.0,18.9319,18.9663,18.9204,18.9605,40000.0
2005-03-02 14:50:00,33.07,33.08,33.06,33.07,32400.0,18.9605,18.9663,18.9548,18.9605,32400.0
2005-03-02 14:55:00,33.07,33.1,33.06,33.1,30800.0,18.9605,18.9777,18.9548,18.9777,30800.0
2005-03-02 15:00:00,33.1,33.16,33.1,33.15,32200.0,18.9777,19.0121,18.9777,19.0064,32200.0
2005-03-02 15:05:00,33.15,33.17,33.1,33.17,35000.0,19.0064,19.0179,18.9777,19.0179,35000.0
2005-03-02 15:10:00,33.16,33.18,33.12,33.12,37800.0,19.0121,19.0236,18.9892,18.9892,37800.0
2005-03-02 15:15:00,33.13,33.16,33.1,33.11,21400.0,18.9949,19.0121,18.9777,18.9835,21400.0
2005-03-02 15:20:00,33.1,33.18,33.1,33.18,25200.0,18.9777,19.0236,18.9777,19.0236,25200.0
2005-03-02 15:25:00,33.18,33.23,33.17,33.23,33800.0,19.0236,19.0523,19.0179,19.0523,33800.0
2005-03-02 15:30:00,33.23,33.24,33.19,33.22,36600.0,19.0523,19.058,19.0293,19.0465,36600.0
2005-03-02 15:35:00,33.22,33.23,33.19,33.2,22600.0,19.0465,19.0523,19.0293,19.0351,22600.0
2005-03-02 15:40:00,33.19,33.2,33.15,33.19,46800.0,19.0293,19.0351,19.0064,19.0293,46800.0
2005-03-02 15:45:00,33.18,33.19,33.17,33.18,22400.0,19.0236,19.0293,19.0179,19.0236,22400.0
2005-03-02 15:50:00,33.18,33.18,33.1,33.1,35200.0,19.0236,19.0236,18.9777,18.9777,35200.0
2005-03-02 15:55:00,33.1,33.13,33.1,33.12,68800.0,18.9777,18.9949,18.9777,18.9892,68800.0
2005-03-03 09:30:00,33.13,33.26,33.1,33.23,53400.0,18.9949,19.0695,18.9777,19.0523,53400.0
2005-03-03 09:35:00,33.23,33.23,33.13,33.19,21000.0,19.0523,19.0523,18.9949,19.0293,21000.0
2005-03-03 09:40:00,33.18,33.3,33.14,33.18,59200.0,19.0236,19.0924,19.0007,19.0236,59200.0
2005-03-03 09:45:00,33.18,33.18,33.13,33.18,31600.0,19.0236,19.0236,18.9949,19.0236,31600.0
2005-03-03 09:50:00,33.19,33.21,33.08,33.13,32400.0,19.0293,19.0408,18.9663,18.9949,32400.0
2005-03-03 09:55:00,33.1,33.16,33.06,33.07,27400.0,18.9777,19.0121,18.9548,18.9605,27400.0
2005-03-03 10:00:00,33.08,33.15,33.05,33.14,46800.0,18.9663,19.0064,18.9491,19.0007,46800.0
2005-03-03 10:05:00,33.14,33.23,33.12,33.2,34000.0,19.0007,19.0523,18.9892,19.0351,34000.0
2005-03-03 10:10:00,33.2,33.21,33.17,33.18,27600.0,19.0351,19.0408,19.0179,19.0236,27600.0
2005-03-03 10:15:00,33.18,33.19,33.1,33.15,49800.0,19.0236,19.0293,18.9777,19.0064,49800.0
2005-03-03 10:20:00,33.13,33.17,33.04,33.05,28000.0,18.9949,19.0179,18.9433,18.9491,28000.0
2005-03-03 10:25:00,33.06,33.12,33.05,33.1,16400.0,18.9548,18.9892,18.9491,18.9777,16400.0
2005-03-03 10:30:00,33.1,33.1,33.04,33.08,23000.0,18.9777,18.9777,18.9433,18.9663,23000.0
2005-03-03 10:35:00,33.08,33.1,33.04,33.07,12600.0,18.9663,18.9777,18.9433,18.9605,12600.0
2005-03-03 10:40:00,33.07,33.12,33.07,33.07,15800.0,18.9605,18.9892,18.9605,18.9605,15800.0
2005-03-03 10:45:00,33.08,33.13,33.06,33.12,48600.0,18.9663,18.9949,18.9548,18.9892,48600.0
2005-03-03 10:50:00,33.13,33.17,33.11,33.14,27000.0,18.9949,19.0179,18.9835,19.0007,27000.0
2005-03-03 10:55:00,33.15,33.17,33.13,33.15,23600.0,19.0064,19.0179,18.9949,19.0064,23600.0
2005-03-03 11:00:00,33.15,33.15,33.07,33.1,55200.0,19.0064,19.0064,18.9605,18.9777,55200.0
2005-03-03 11:05:00,33.1,33.1,33.03,33.03,30400.0,18.9777,18.9777,18.9376,18.9376,30400.0
2005-03-03 11:10:00,33.02,33.13,33.01,33.11,63600.0,18.9319,18.9949,18.9261,18.9835,63600.0
2005-03-03 11:15:00,33.11,33.11,33.03,33.05,32200.0,18.9835,18.9835,18.9376,18.9491,32200.0
2005-03-03 11:20:00,33.05,33.15,33.04,33.08,33600.0,18.9491,19.0064,18.9433,18.9663,33600.0
2005-03-03 11:25:00,33.07,33.15,33.07,33.08,29400.0,18.9605,19.0064,18.9605,18.9663,29400.0
2005-03-03 11:30:00,33.05,33.12,33.02,33.08,68800.0,18.9491,18.9892,18.9319,18.9663,68800.0
2005-03-03 11:35:00,33.08,33.14,33.08,33.12,11200.0,18.9663,19.0007,18.9663,18.9892,11200.0
2005-03-03 11:40:00,33.1,33.13,33.1,33.1,13400.0,18.9777,18.9949,18.9777,18.9777,13400.0
2005-03-03 11:45:00,33.1,33.1,33.0,33.0,23800.0,18.9777,18.9777,18.9204,18.9204,23800.0
2005-03-03 11:50:00,33.0,33.04,33.0,33.02,27400.0,18.9204,18.9433,18.9204,18.9319,27400.0
2005-03-03 11:55:00,33.02,33.06,33.01,33.05,88000.0,18.9319,18.9548,18.9261,18.9491,88000.0
2005-03-03 12:00:00,33.05,33.06,33.04,33.05,63400.0,18.9491,18.9548,18.9433,18.9491,63400.0
2005-03-03 12:05:00,33.05,33.05,33.05,33.05,27800.0,18.9491,18.9491,18.9491,18.9491,27800.0
2005-03-03 12:10:00,33.04,33.06,33.03,33.06,45000.0,18.9433,18.9548,18.9376,18.9548,45000.0
2005-03-03 12:15:00,33.06,33.07,33.02,33.04,19600.0,18.9548,18.9605,18.9319,18.9433,19600.0
2005-03-03 12:20:00,33.03,33.04,33.01,33.01,29800.0,18.9376,18.9433,18.9261,18.9261,29800.0
2005-03-03 12:25:00,33.02,33.03,32.99,33.0,23800.0,18.9319,18.9376,18.9147,18.9204,23800.0
2005-03-03 12:30:00,33.0,33.07,32.98,33.05,24200.0,18.9204,18.9605,18.9089,18.9491,24200.0
2005-03-03 12:35:00,33.04,33.05,33.0,33.01,23000.0,18.9433,18.9491,18.9204,18.9261,23000.0
2005-03-03 12:40:00,33.01,33.02,32.99,33.01,24600.0,18.9261,18.9319,18.9147,18.9261,24600.0
2005-03-03 12:45:00,32.99,33.02,32.99,33.01,54200.0,18.9147,18.9319,18.9147,18.9261,54200.0
2005-03-03 12:50:00,33.01,33.02,33.0,33.01,51800.0,18.9261,18.9319,18.9204,18.9261,51800.0
2005-03-03 12:55:00,33.01,33.02,33.01,33.02,20600.0,18.9261,18.9319,18.9261,18.9319,20600.0
2005-03-03 13:00:00,33.01,33.03,32.99,33.01,23200.0,18.9261,18.9376,18.9147,18.9261,23200.0
2005-03-03 13:05:00,33.01,33.11,33.0,33.1,53400.0,18.9261,18.9835,18.9204,18.9777,53400.0
2005-03-03 13:10:00,33.1,33.1,33.07,33.09,24400.0,18.9777,18.9777,18.9605,18.972,24400.0
2005-03-03 13:15:00,33.09,33.12,33.08,33.1,33000.0,18.972,18.9892,18.9663,18.9777,33000.0
2005-03-03 13:20:00,33.08,33.08,33.04,33.05,13000.0,18.9663,18.9663,18.9433,18.9491,13000.0
2005-03-03 13:25:00,33.05,33.05,33.01,33.01,26000.0,18.9491,18.9491,18.9261,18.9261,26000.0
2005-03-03 13:30:00,33.02,33.04,33.01,33.02,16000.0,18.9319,18.9433,18.9261,18.9319,16000.0
2005-03-03 13:35:00,33.02,33.02,32.99,33.02,18600.0,18.9319,18.9319,18.9147,18.9319,18600.0
2005-03-03 13:40:00,33.02,33.03,33.01,33.01,16800.0,18.9319,18.9376,18.9261,18.9261,16800.0
2005-03-03 13:45:00,33.0,33.02,32.99,33.01,25800.0,18.9204,18.9319,18.9147,18.9261,25800.0
2005-03-03 13:50:00,33.01,33.05,33.01,33.05,17400.0,18.9261,18.9491,18.9261,18.9491,17400.0
2005-03-03 13:55:00,33.05,33.1,33.05,33.05,26200.0,18.9491,18.9777,18.9491,18.9491,26200.0
2005-03-03 14:00:00,33.06,33.08,33.02,33.07,28400.0,18.9548,18.9663,18.9319,18.9605,28400.0
2005-03-03 14:05:00,33.08,33.13,33.05,33.13,26000.0,18.9663,18.9949,18.9491,18.9949,26000.0
2005-03-03 14:10:00,33.13,33.16,33.1,33.13,29800.0,18.9949,19.0121,18.9777,18.9949,29800.0
2005-03-03 14:15:00,33.12,33.17,33.1,33.1,24800.0,18.9892,19.0179,18.9777,18.9777,24800.0
2005-03-03 14:20:00,33.1,33.15,33.1,33.15,14000.0,18.9777,19.0064,18.9777,19.0064,14000.0
2005-03-03 14:25:00,33.14,33.17,33.13,33.15,39000.0,19.0007,19.0179,18.9949,19.0064,39000.0
2005-03-03 14:30:00,33.17,33.2,33.15,33.19,28400.0,19.0179,19.0351,19.0064,19.0293,28400.0
2005-03-03 14:35:00,33.19,33.19,33.1,33.13,33400.0,19.0293,19.0293,18.9777,18.9949,33400.0
2005-03-03 14:40:00,33.13,33.13,33.08,33.12,23200.0,18.9949,18.9949,18.9663,18.9892,23200.0
2005-03-03 14:45:00,33.1,33.13,33.09,33.12,43000.0,18.9777,18.9949,18.972,18.9892,43000.0
2005-03-03 14:50:00,33.12,33.12,33.08,33.1,26000.0,18.9892,18.9892,18.9663,18.9777,26000.0
2005-03-03 14:55:00,33.1,33.12,33.06,33.11,34400.0,18.9777,18.9892,18.9548,18.9835,34400.0
2005-03-03 15:00:00,33.1,33.1,33.07,33.1,25200.0,18.9777,18.9777,18.9605,18.9777,25200.0
2005-03-03 15:05:00,33.09,33.12,33.08,33.11,27600.0,18.972,18.9892,18.9663,18.9835,27600.0
2005-03-03 15:10:00,33.12,33.16,33.1,33.1,42200.0,18.9892,19.0121,18.9777,18.9777,42200.0
2005-03-03 15:15:00,33.09,33.1,33.06,33.09,34200.0,18.972,18.9777,18.9548,18.972,34200.0
2005-03-03 15:20:00,33.08,33.09,33.05,33.06,29000.0,18.9663,18.972,18.9491,18.9548,29000.0
2005-03-03 15:25:00,33.06,33.1,33.05,33.1,50000.0,18.9548,18.9777,18.9491,18.9777,50000.0
2005-03-03 15:30:00,33.1,33.1,33.08,33.08,54800.0,18.9777,18.9777,18.9663,18.9663,54800.0
2005-03-03 15:35:00,33.07,33.12,33.07,33.11,142200.0,18.9605,18.9892,18.9605,18.9835,142200.0
2005-03-03 15:40:00,33.12,33.13,33.08,33.09,36000.0,18.9892,18.9949,18.9663,18.972,36000.0
2005-03-03 15:45:00,33.1,33.1,33.04,33.06,27200.0,18.9777,18.9777,18.9433,18.9548,27200.0
2005-03-03 15:50:00,33.04,33.04,33.0,33.01,44200.0,18.9433,18.9433,18.9204,18.9261,44200.0
2005-03-03 15:55:00,33.02,33.04,33.0,33.03,48600.0,18.9319,18.9433,18.9204,18.9376,48600.0
2005-03-04 09:30:00,33.3,33.33,33.18,33.18,71200.0,19.0924,19.1096,19.0236,19.0236,71200.0
2005-03-04 09:35:00,33.18,33.3,33.18,33.26,13800.0,19.0236,19.0924,19.0236,19.0695,13800.0
2005-03-04 09:40:00,33.26,33.26,33.13,33.13,40600.0,19.0695,19.0695,18.9949,18.9949,40600.0
2005-03-04 09:45:00,33.13,33.25,33.13,33.13,54800.0,18.9949,19.0637,18.9949,18.9949,54800.0
2005-03-04 09:50:00,33.13,33.25,33.13,33.18,55000.0,18.9949,19.0637,18.9949,19.0236,55000.0
2005-03-04 09:55:00,33.18,33.27,33.15,33.27,49400.0,19.0236,19.0752,19.0064,19.0752,49400.0
2005-03-04 10:00:00,33.24,33.31,33.19,33.24,65800.0,19.058,19.0981,19.0293,19.058,65800.0
2005-03-04 10:05:00,33.25,33.27,33.23,33.24,39600.0,19.0637,19.0752,19.0523,19.058,39600.0
2005-03-04 10:10:00,33.24,33.26,33.24,33.24,34000.0,19.058,19.0695,19.058,19.058,34000.0
2005-03-04 10:15:00,33.25,33.26,33.24,33.25,36400.0,19.0637,19.0695,19.058,19.0637,36400.0
2005-03-04 10:20:00,33.25,33.35,33.25,33.34,54000.0,19.0637,19.1211,19.0637,19.1153,54000.0
2005-03-04 10:25:00,33.34,33.36,33.29,33.29,56600.0,19.1153,19.1268,19.0867,19.0867,56600.0
2005-03-04 10:30:00,33.29,33.33,33.27,33.28,15400.0,19.0867,19.1096,19.0752,19.0809,15400.0
2005-03-04 10:35:00,33.29,33.31,33.27,33.31,26200.0,19.0867,19.0981,19.0752,19.0981,26200.0
2005-03-04 10:40:00,33.31,33.33,33.29,33.33,47800.0,19.0981,19.1096,19.0867,19.1096,47800.0
2005-03-04 10:45:00,33.33,33.35,33.3,33.33,44800.0,19.1096,19.1211,19.0924,19.1096,44800.0
2005-03-04 10:50:00,33.33,33.35,33.29,33.29,16400.0,19.1096,19.1211,19.0867,19.0867,16400.0
2005-03-04 10:55:00,33.29,33.3,33.24,33.25,29800.0,19.0867,19.0924,19.058,19.0637,29800.0
2005-03-04 11:00:00,33.25,33.29,33.24,33.27,53200.0,19.0637,19.0867,19.058,19.0752,53200.0
2005-03-04 11:05:00,33.27,33.27,33.2,33.21,30400.0,19.0752,19.0752,19.0351,19.0408,30400.0
2005-03-04 11:10:00,33.21,33.27,33.21,33.26,33200.0,19.0408,19.0752,19.0408,19.0695,33200.0
2005-03-04 11:15:00,33.26,33.28,33.26,33.28,10800.0,19.0695,19.0809,19.0695,19.0809,10800.0
2005-03-04 11:20:00,33.27,33.27,33.2,33.25,20400.0,19.0752,19.0752,19.0351,19.0637,20400.0
2005-03-04 11:25:00,33.26,33.3,33.26,33.3,6600.0,19.0695,19.0924,19.0695,19.0924,6600.0
2005-03-04 11:30:00,33.31,33.32,33.3,33.32,27200.0,19.0981,19.1039,19.0924,19.1039,27200.0
2005-03-04 11:35:00,33.32,33.33,33.32,33.33,13800.0,19.1039,19.1096,19.1039,19.1096,13800.0
2005-03-04 11:40:00,33.33,33.34,33.3,33.33,36800.0,19.1096,19.1153,19.0924,19.1096,36800.0
2005-03-04 11:45:00,33.33,33.34,33.32,33.33,20200.0,19.1096,19.1153,19.1039,19.1096,20200.0
2005-03-04 11:50:00,33.33,33.34,33.31,33.32,14000.0,19.1096,19.1153,19.0981,19.1039,14000.0
2005-03-04 11:55:00,33.35,33.35,33.32,33.35,26000.0,19.1211,19.1211,19.1039,19.1211,26000.0
2005-03-04 12:00:00,33.35,33.38,33.35,33.35,17800.0,19.1211,19.1383,19.1211,19.1211,17800.0
2005-03-04 12:05:00,33.35,33.38,33.34,33.35,22200.0,19.1211,19.1383,19.1153,19.1211,22200.0
2005-03-04 12:10:00,33.35,33.37,33.31,33.32,17400.0,19.1211,19.1325,19.0981,19.1039,17400.0
2005-03-04 12:15:00,33.33,33.37,33.33,33.37,17000.0,19.1096,19.1325,19.1096,19.1325,17000.0
2005-03-04 12:20:00,33.38,33.4,33.35,33.38,21800.0,19.1383,19.1497,19.1211,19.1383,21800.0
2005-03-04 12:25:00,33.37,33.37,33.34,33.35,9000.0,19.1325,19.1325,19.1153,19.1211,9000.0
2005-03-04 12:30:00,33.35,33.38,33.31,33.32,24400.0,19.1211,19.1383,19.0981,19.1039,24400.0
2005-03-04 12:35:00,33.31,33.4,33.31,33.39,20800.0,19.0981,19.1497,19.0981,19.144,20800.0
2005-03-04 12:40:00,33.4,33.44,33.39,33.44,9600.0,19.1497,19.1727,19.144,19.1727,9600.0
2005-03-04 12:45:00,33.45,33.47,33.45,33.46,11000.0,19.1784,19.1899,19.1784,19.1841,11000.0
2005-03-04 12:50:00,33.47,33.5,33.46,33.49,31200.0,19.1899,19.2071,19.1841,19.2013,31200.0
2005-03-04 12:55:00,33.49,33.49,33.48,33.48,10600.0,19.2013,19.2013,19.1956,19.1956,10600.0
2005-03-04 13:00:00,33.47,33.5,33.46,33.49,42600.0,19.1899,19.2071,19.1841,19.2013,42600.0
2005-03-04 13:05:00,33.49,33.49,33.46,33.46,17800.0,19.2013,19.2013,19.1841,19.1841,17800.0
2005-03-04 13:10:00,33.45,33.45,33.41,33.42,21000.0,19.1784,19.1784,19.1555,19.1612,21000.0
2005-03-04 13:15:00,33.43,33.43,33.39,33.42,21200.0,19.1669,19.1669,19.144,19.1612,21200.0
2005-03-04 13:20:00,33.4,33.42,33.4,33.41,15200.0,19.1497,19.1612,19.1497,19.1555,15200.0
2005-03-04 13:25:00,33.42,33.46,33.42,33.43,21200.0,19.1612,19.1841,19.1612,19.1669,21200.0
2005-03-04 13:30:00,33.43,33.43,33.35,33.37,55000.0,19.1669,19.1669,19.1211,19.1325,55000.0
2005-03-04 13:35:00,33.38,33.38,33.35,33.37,17600.0,19.1383,19.1383,19.1211,19.1325,17600.0
2005-03-04 13:40:00,33.38,33.4,33.38,33.4,9600.0,19.1383,19.1497,19.1383,19.1497,9600.0
2005-03-04 13:45:00,33.41,33.46,33.41,33.46,24200.0,19.1555,19.1841,19.1555,19.1841,24200.0
2005-03-04 13:50:00,33.46,33.48,33.44,33.48,71800.0,19.1841,19.1956,19.1727,19.1956,71800.0
2005-03-04 13:55:00,33.48,33.49,33.47,33.49,55200.0,19.1956,19.2013,19.1899,19.2013,55200.0
2005-03-04 14:00:00,33.49,33.56,33.49,33.5,71600.0,19.2013,19.2415,19.2013,19.2071,71600.0
2005-03-04 14:05:00,33.5,33.51,33.49,33.49,45200.0,19.2071,19.2128,19.2013,19.2013,45200.0
2005-03-04 14:10:00,33.49,33.5,33.48,33.48,59200.0,19.2013,19.2071,19.1956,19.1956,59200.0
2005-03-04 14:15:00,33.48,33.49,33.45,33.46,113400.0,19.1956,19.2013,19.1784,19.1841,113400.0
2005-03-04 14:20:00,33.48,33.49,33.47,33.49,10600.0,19.1956,19.2013,19.1899,19.2013,10600.0
2005-03-04 14:25:00,33.49,33.49,33.46,33.46,7200.0,19.2013,19.2013,19.1841,19.1841,7200.0
2005-03-04 14:30:00,33.47,33.47,33.45,33.46,21200.0,19.1899,19.1899,19.1784,19.1841,21200.0
2005-03-04 14:35:00,33.46,33.46,33.43,33.44,24200.0,19.1841,19.1841,19.1669,19.1727,24200.0
2005-03-04 14:40:00,33.44,33.45,33.38,33.39,101800.0,19.1727,19.1784,19.1383,19.144,101800.0
2005-03-04 14:45:00,33.4,33.44,33.4,33.41,16800.0,19.1497,19.1727,19.1497,19.1555,16800.0
2005-03-04 14:50:00,33.41,33.43,33.4,33.4,34800.0,19.1555,19.1669,19.1497,19.1497,34800.0
2005-03-04 14:55:00,33.4,33.41,33.38,33.4,16600.0,19.1497,19.1555,19.1383,19.1497,16600.0
2005-03-04 15:00:00,33.4,33.43,33.4,33.43,14200.0,19.1497,19.1669,19.1497,19.1669,14200.0
2005-03-04 15:05:00,33.43,33.44,33.41,33.41,33200.0,19.1669,19.1727,19.1555,19.1555,33200.0
2005-03-04 15:10:00,33.41,33.41,33.39,33.39,28000.0,19.1555,19.1555,19.144,19.144,28000.0
2005-03-04 15:15:00,33.4,33.46,33.4,33.44,21800.0,19.1497,19.1841,19.1497,19.1727,21800.0
2005-03-04 15:20:00,33.43,33.43,33.41,33.41,19600.0,19.1669,19.1669,19.1555,19.1555,19600.0
2005-03-04 15:25:00,33.41,33.42,33.4,33.42,34200.0,19.1555,19.1612,19.1497,19.1612,34200.0
2005-03-04 15:30:00,33.42,33.45,33.41,33.44,25200.0,19.1612,19.1784,19.1555,19.1727,25200.0
2005-03-04 15:35:00,33.44,33.46,33.44,33.46,185200.0,19.1727,19.1841,19.1727,19.1841,185200.0
2005-03-04 15:40:00,33.45,33.46,33.43,33.43,168200.0,19.1784,19.1841,19.1669,19.1669,168200.0
2005-03-04 15:45:00,33.43,33.46,33.43,33.46,45200.0,19.1669,19.1841,19.1669,19.1841,45200.0
2005-03-04 15:50:00,33.46,33.46,33.45,33.46,42200.0,19.1841,19.1841,19.1784,19.1841,42200.0
2005-03-04 15:55:00,33.45,33.46,33.44,33.44,47000.0,19.1784,19.1841,19.1727,19.1727,47000.0
2005-03-07 09:30:00,33.55,33.65,33.55,33.63,61400.0,19.2357,19.2931,19.2357,19.2816,61400.0
2005-03-07 09:35:00,33.63,33.74,33.63,33.65,37000.0,19.2816,19.3447,19.2816,19.2931,37000.0
2005-03-07 09:40:00,33.66,33.75,33.62,33.63,55000.0,19.2988,19.3504,19.2759,19.2816,55000.0
2005-03-07 09:45:00,33.62,33.73,33.6,33.7,28800.0,19.2759,19.3389,19.2644,19.3217,28800.0
2005-03-07 09:50:00,33.7,33.7,33.61,33.67,33400.0,19.3217,19.3217,19.2701,19.3045,33400.0
2005-03-07 09:55:00,33.67,33.71,33.66,33.7,35800.0,19.3045,19.3275,19.2988,19.3217,35800.0
2005-03-07 10:00:00,33.7,33.74,33.67,33.67,46400.0,19.3217,19.3447,19.3045,19.3045,46400.0
2005-03-07 10:05:00,33.67,33.68,33.63,33.65,21600.0,19.3045,19.3103,19.2816,19.2931,21600.0
2005-03-07 10:10:00,33.67,33.7,33.65,33.68,42400.0,19.3045,19.3217,19.2931,19.3103,42400.0
2005-03-07 10:15:00,33.68,33.7,33.66,33.66,13800.0,19.3103,19.3217,19.2988,19.2988,13800.0
2005-03-07 10:20:00,33.67,33.7,33.64,33.7,24200.0,19.3045,19.3217,19.2873,19.3217,24200.0
2005-03-07 10:25:00,33.7,33.75,33.69,33.74,36200.0,19.3217,19.3504,19.316,19.3447,36200.0
2005-03-07 10:30:00,33.73,33.77,33.73,33.75,63800.0,19.3389,19.3619,19.3389,19.3504,63800.0
2005-03-07 10:35:00,33.74,33.75,33.7,33.74,20000.0,19.3447,19.3504,19.3217,19.3447,20000.0
2005-03-07 10:40:00,33.74,33.75,33.73,33.74,23800.0,19.3447,19.3504,19.3389,19.3447,23800.0
2005-03-07 10:45:00,33.74,33.78,33.74,33.78,30800.0,19.3447,19.3676,19.3447,19.3676,30800.0
2005-03-07 10:50:00,33.78,33.78,33.73,33.74,28600.0,19.3676,19.3676,19.3389,19.3447,28600.0
2005-03-07 10:55:00,33.71,33.72,33.68,33.7,13000.0,19.3275,19.3332,19.3103,19.3217,13000.0
2005-03-07 11:00:00,33.7,33.75,33.7,33.73,28200.0,19.3217,19.3504,19.3217,19.3389,28200.0
2005-03-07 11:05:00,33.73,33.74,33.71,33.72,23600.0,19.3389,19.3447,19.3275,19.3332,23600.0
2005-03-07 11:10:00,33.72,33.77,33.72,33.76,25200.0,19.3332,19.3619,19.3332,19.3561,25200.0
2005-03-07 11:15:00,33.77,33.8,33.75,33.75,55400.0,19.3619,19.3791,19.3504,19.3504,55400.0
2005-03-07 11:20:00,33.76,33.82,33.75,33.81,30000.0,19.3561,19.3905,19.3504,19.3848,30000.0
2005-03-07 11:25:00,33.81,34.0,33.8,33.94,81400.0,19.3848,19.4937,19.3791,19.4593,81400.0
2005-03-07 11:30:00,33.94,33.96,33.93,33.96,62600.0,19.4593,19.4708,19.4536,19.4708,62600.0
2005-03-07 11:35:00,33.97,34.05,33.96,33.99,54200.0,19.4765,19.5224,19.4708,19.488,54200.0
2005-03-07 11:40:00,33.99,34.01,33.96,34.01,41000.0,19.488,19.4995,19.4708,19.4995,41000.0
2005-03-07 11:45:00,33.99,34.01,33.96,33.99,33200.0,19.488,19.4995,19.4708,19.488,33200.0
2005-03-07 11:50:00,34.01,34.03,34.0,34.01,27400.0,19.4995,19.5109,19.4937,19.4995,27400.0
2005-03-07 11:55:00,34.01,34.06,33.99,33.99,49600.0,19.4995,19.5281,19.488,19.488,49600.0
2005-03-07 12:00:00,33.99,34.04,33.99,34.03,25600.0,19.488,19.5167,19.488,19.5109,25600.0
2005-03-07 12:05:00,34.03,34.03,33.98,33.98,29000.0,19.5109,19.5109,19.4823,19.4823,29000.0
2005-03-07 12:10:00,33.98,33.99,33.95,33.97,34000.0,19.4823,19.488,19.4651,19.4765,34000.0
2005-03-07 12:15:00,33.97,33.99,33.95,33.95,17600.0,19.4765,19.488,19.4651,19.4651,17600.0
2005-03-07 12:20:00,33.95,33.96,33.9,33.93,24400.0,19.4651,19.4708,19.4364,19.4536,24400.0
2005-03-07 12:25:00,33.93,33.95,33.88,33.89,22600.0,19.4536,19.4651,19.4249,19.4307,22600.0
2005-03-07 12:30:00,33.89,33.89,33.82,33.84,21600.0,19.4307,19.4307,19.3905,19.402,21600.0
2005-03-07 12:35:00,33.83,33.89,33.83,33.87,30600.0,19.3963,19.4307,19.3963,19.4192,30600.0
2005-03-07 12:40:00,33.86,33.86,33.81,33.83,20200.0,19.4135,19.4135,19.3848,19.3963,20200.0
2005-03-07 12:45:00,33.83,33.85,33.82,33.82,7600.0,19.3963,19.4077,19.3905,19.3905,7600.0
2005-03-07 12:50:00,33.82,33.96,33.82,33.9,50200.0,19.3905,19.4708,19.3905,19.4364,50200.0
2005-03-07 12:55:00,33.9,33.91,33.89,33.91,12200.0,19.4364,19.4421,19.4307,19.4421,12200.0
2005-03-07 13:00:00,33.9,33.91,33.8,33.85,60800.0,19.4364,19.4421,19.3791,19.4077,60800.0
2005-03-07 13:05:00,33.84,33.85,33.81,33.83,23400.0,19.402,19.4077,19.3848,19.3963,23400.0
2005-03-07 13:10:00,33.84,33.85,33.82,33.84,16400.0,19.402,19.4077,19.3905,19.402,16400.0
2005-03-07 13:15:00,33.85,33.85,33.81,33.82,22000.0,19.4077,19.4077,19.3848,19.3905,22000.0
2005-03-07 13:20:00,33.84,33.85,33.82,33.85,16400.0,19.402,19.4077,19.3905,19.4077,16400.0
2005-03-07 13:25:00,33.82,33.83,33.8,33.82,18400.0,19.3905,19.3963,19.3791,19.3905,18400.0
2005-03-07 13:30:00,33.81,33.85,33.8,33.84,14000.0,19.3848,19.4077,19.3791,19.402,14000.0
2005-03-07 13:35:00,33.85,33.87,33.84,33.87,15400.0,19.4077,19.4192,19.402,19.4192,15400.0
2005-03-07 13:40:00,33.88,33.91,33.88,33.91,10200.0,19.4249,19.4421,19.4249,19.4421,10200.0
2005-03-07 13:45:00,33.91,33.91,33.9,33.9,9000.0,19.4421,19.4421,19.4364,19.4364,9000.0
2005-03-07 13:50:00,33.9,33.98,33.9,33.91,32400.0,19.4364,19.4823,19.4364,19.4421,32400.0
2005-03-07 13:55:00,33.91,33.92,33.88,33.9,15200.0,19.4421,19.4479,19.4249,19.4364,15200.0
2005-03-07 14:00:00,33.91,33.91,33.85,33.88,16800.0,19.4421,19.4421,19.4077,19.4249,16800.0
2005-03-07 14:05:00,33.87,33.87,33.82,33.82,21200.0,19.4192,19.4192,19.3905,19.3905,21200.0
2005-03-07 14:10:00,33.82,33.82,33.74,33.74,38000.0,19.3905,19.3905,19.3447,19.3447,38000.0
2005-03-07 14:15:00,33.75,33.79,33.74,33.74,39400.0,19.3504,19.3733,19.3447,19.3447,39400.0
2005-03-07 14:20:00,33.74,33.76,33.72,33.72,24400.0,19.3447,19.3561,19.3332,19.3332,24400.0
2005-03-07 14:25:00,33.71,33.71,33.66,33.7,39200.0,19.3275,19.3275,19.2988,19.3217,39200.0
2005-03-07 14:30:00,33.69,33.71,33.68,33.71,34400.0,19.316,19.3275,19.3103,19.3275,34400.0
2005-03-07 14:35:00,33.72,33.74,33.72,33.74,29200.0,19.3332,19.3447,19.3332,19.3447,29200.0
2005-03-07 14:40:00,33.74,33.82,33.74,33.82,42800.0,19.3447,19.3905,19.3447,19.3905,42800.0
2005-03-07 14:45:00,33.82,33.84,33.81,33.84,32600.0,19.3905,19.402,19.3848,19.402,32600.0
2005-03-07 14:50:00,33.84,33.84,33.81,33.82,40800.0,19.402,19.402,19.3848,19.3905,40800.0
2005-03-07 14:55:00,33.82,33.85,33.79,33.85,36400.0,19.3905,19.4077,19.3733,19.4077,36400.0
2005-03-07 15:00:00,33.85,33.85,33.83,33.84,30400.0,19.4077,19.4077,19.3963,19.402,30400.0
2005-03-07 15:05:00,33.84,33.85,33.83,33.84,38000.0,19.402,19.4077,19.3963,19.402,38000.0
2005-03-07 15:10:00,33.84,33.85,33.83,33.85,21600.0,19.402,19.4077,19.3963,19.4077,21600.0
2005-03-07 15:15:00,33.85,33.85,33.81,33.81,28800.0,19.4077,19.4077,19.3848,19.3848,28800.0
2005-03-07 15:20:00,33.82,33.85,33.81,33.85,51200.0,19.3905,19.4077,19.3848,19.4077,51200.0
2005-03-07 15:25:00,33.85,33.86,33.83,33.83,20800.0,19.4077,19.4135,19.3963,19.3963,20800.0
2005-03-07 15:30:00,33.83,33.83,33.72,33.72,41200.0,19.3963,19.3963,19.3332,19.3332,41200.0
2005-03-07 15:35:00,33.72,33.75,33.72,33.74,45200.0,19.3332,19.3504,19.3332,19.3447,45200.0
2005-03-07 15:40:00,33.74,33.77,33.73,33.74,32400.0,19.3447,19.3619,19.3389,19.3447,32400.0
2005-03-07 15:45:00,33.74,33.77,33.74,33.74,31200.0,19.3447,19.3619,19.3447,19.3447,31200.0
2005-03-07 15:50:00,33.74,33.76,33.72,33.72,37000.0,19.3447,19.3561,19.3332,19.3332,37000.0
2005-03-07 15:55:00,33.72,33.75,33.72,33.73,40800.0,19.3332,19.3504,19.3332,19.3389,40800.0
2005-03-08 09:30:00,33.73,33.87,33.72,33.87,44400.0,19.3389,19.4192,19.3332,19.4192,44400.0
2005-03-08 09:35:00,33.87,33.92,33.77,33.81,29200.0,19.4192,19.4479,19.3619,19.3848,29200.0
2005-03-08 09:40:00,33.85,33.88,33.74,33.74,34600.0,19.4077,19.4249,19.3447,19.3447,34600.0
2005-03-08 09:45:00,33.74,33.83,33.73,33.75,53800.0,19.3447,19.3963,19.3389,19.3504,53800.0
2005-03-08 09:50:00,33.79,33.79,33.69,33.71,30600.0,19.3733,19.3733,19.316,19.3275,30600.0
2005-03-08 09:55:00,33.72,33.74,33.69,33.7,20000.0,19.3332,19.3447,19.316,19.3217,20000.0
2005-03-08 10:00:00,33.71,33.71,33.69,33.7,23400.0,19.3275,19.3275,19.316,19.3217,23400.0
2005-03-08 10:05:00,33.68,33.7,33.63,33.65,36000.0,19.3103,19.3217,19.2816,19.2931,36000.0
2005-03-08 10:10:00,33.65,33.71,33.65,33.68,34800.0,19.2931,19.3275,19.2931,19.3103,34800.0
2005-03-08 10:15:00,33.68,33.73,33.67,33.73,31200.0,19.3103,19.3389,19.3045,19.3389,31200.0
2005-03-08 10:20:00,33.73,33.74,33.7,33.7,100400.0,19.3389,19.3447,19.3217,19.3217,100400.0
2005-03-08 10:25:00,33.68,33.73,33.63,33.69,141800.0,19.3103,19.3389,19.2816,19.316,141800.0
2005-03-08 10:30:00,33.69,33.71,33.69,33.69,49000.0,19.316,19.3275,19.316,19.316,49000.0
2005-03-08 10:35:00,33.68,33.71,33.68,33.69,42200.0,19.3103,19.3275,19.3103,19.316,42200.0
2005-03-08 10:40:00,33.69,33.77,33.68,33.76,47000.0,19.316,19.3619,19.3103,19.3561,47000.0
2005-03-08 10:45:00,33.77,33.78,33.76,33.78,14400.0,19.3619,19.3676,19.3561,19.3676,14400.0
2005-03-08 10:50:00,33.78,33.83,33.78,33.8,27200.0,19.3676,19.3963,19.3676,19.3791,27200.0
2005-03-08 10:55:00,33.8,33.8,33.75,33.77,25200.0,19.3791,19.3791,19.3504,19.3619,25200.0
2005-03-08 11:00:00,33.77,33.78,33.76,33.77,67400.0,19.3619,19.3676,19.3561,19.3619,67400.0
2005-03-08 11:05:00,33.77,33.77,33.7,33.71,16600.0,19.3619,19.3619,19.3217,19.3275,16600.0
2005-03-08 11:10:00,33.71,33.83,33.71,33.81,24600.0,19.3275,19.3963,19.3275,19.3848,24600.0
2005-03-08 11:15:00,33.81,33.81,33.77,33.79,8200.0,19.3848,19.3848,19.3619,19.3733,8200.0
2005-03-08 11:20:00,33.79,33.8,33.77,33.77,12200.0,19.3733,19.3791,19.3619,19.3619,12200.0
2005-03-08 11:25:00,33.77,33.8,33.76,33.79,112200.0,19.3619,19.3791,19.3561,19.3733,112200.0
2005-03-08 11:30:00,33.78,33.81,33.77,33.81,23400.0,19.3676,19.3848,19.3619,19.3848,23400.0
2005-03-08 11:35:00,33.81,33.81,33.79,33.81,10600.0,19.3848,19.3848,19.3733,19.3848,10600.0
2005-03-08 11:40:00,33.81,33.83,33.8,33.83,18800.0,19.3848,19.3963,19.3791,19.3963,18800.0
2005-03-08 11:45:00,33.83,33.83,33.82,33.83,12400.0,19.3963,19.3963,19.3905,19.3963,12400.0
2005-03-08 11:50:00,33.83,33.85,33.82,33.85,35200.0,19.3963,19.4077,19.3905,19.4077,35200.0
2005-03-08 11:55:00,33.85,33.85,33.83,33.83,11000.0,19.4077,19.4077,19.3963,19.3963,11000.0
2005-03-08 12:00:00,33.83,33.84,33.79,33.79,29600.0,19.3963,19.402,19.3733,19.3733,29600.0
2005-03-08 12:05:00,33.78,33.82,33.78,33.82,12000.0,19.3676,19.3905,19.3676,19.3905,12000.0
2005-03-08 12:10:00,33.82,33.82,33.78,33.78,10200.0,19.3905,19.3905,19.3676,19.3676,10200.0
2005-03-08 12:15:00,33.77,33.8,33.77,33.77,9000.0,19.3619,19.3791,19.3619,19.3619,9000.0
2005-03-08 12:20:00,33.77,33.84,33.77,33.83,14200.0,19.3619,19.402,19.3619,19.3963,14200.0
2005-03-08 12:25:00,33.83,33.83,33.78,33.8,18400.0,19.3963,19.3963,19.3676,19.3791,18400.0
2005-03-08 12:30:00,33.79,33.81,33.77,33.77,12400.0,19.3733,19.3848,19.3619,19.3619,12400.0
2005-03-08 12:35:00,33.77,33.77,33.76,33.77,13400.0,19.3619,19.3619,19.3561,19.3619,13400.0
2005-03-08 12:40:00,33.77,33.81,33.76,33.77,9200.0,19.3619,19.3848,19.3561,19.3619,9200.0
2005-03-08 12:45:00,33.78,33.8,33.78,33.8,7400.0,19.3676,19.3791,19.3676,19.3791,7400.0
2005-03-08 12:50:00,33.8,33.8,33.77,33.79,17200.0,19.3791,19.3791,19.3619,19.3733,17200.0
2005-03-08 12:55:00,33.79,33.79,33.76,33.76,7000.0,19.3733,19.3733,19.3561,19.3561,7000.0
2005-03-08 13:00:00,33.76,33.79,33.75,33.79,13200.0,19.3561,19.3733,19.3504,19.3733,13200.0
2005-03-08 13:05:00,33.79,33.81,33.78,33.79,30800.0,19.3733,19.3848,19.3676,19.3733,30800.0
2005-03-08 13:10:00,33.79,33.8,33.79,33.8,16800.0,19.3733,19.3791,19.3733,19.3791,16800.0
2005-03-08 13:15:00,33.8,33.83,33.8,33.83,20200.0,19.3791,19.3963,19.3791,19.3963,20200.0
2005-03-08 13:20:00,33.84,33.84,33.81,33.81,10400.0,19.402,19.402,19.3848,19.3848,10400.0
2005-03-08 13:25:00,33.79,33.8,33.76,33.76,19200.0,19.3733,19.3791,19.3561,19.3561,19200.0
2005-03-08 13:30:00,33.76,33.76,33.74,33.74,13600.0,19.3561,19.3561,19.3447,19.3447,13600.0
2005-03-08 13:35:00,33.74,33.74,33.73,33.74,7600.0,19.3447,19.3447,19.3389,19.3447,7600.0
2005-03-08 13:40:00,33.74,33.76,33.72,33.72,30200.0,19.3447,19.3561,19.3332,19.3332,30200.0
2005-03-08 13:45:00,33.72,33.73,33.66,33.66,19400.0,19.3332,19.3389,19.2988,19.2988,19400.0
2005-03-08 13:50:00,33.67,33.68,33.59,33.6,54800.0,19.3045,19.3103,19.2587,19.2644,54800.0
2005-03-08 13:55:00,33.61,33.66,33.61,33.65,21000.0,19.2701,19.2988,19.2701,19.2931,21000.0
2005-03-08 14:00:00,33.66,33.67,33.63,33.67,21000.0,19.2988,19.3045,19.2816,19.3045,21000.0
2005-03-08 14:05:00,33.67,33.71,33.67,33.71,23600.0,19.3045,19.3275,19.3045,19.3275,23600.0
2005-03-08 14:10:00,33.71,33.71,33.68,33.69,17000.0,19.3275,19.3275,19.3103,19.316,17000.0
2005-03-08 14:15:00,33.7,33.71,33.68,33.7,18000.0,19.3217,19.3275,19.3103,19.3217,18000.0
2005-03-08 14:20:00,33.69,33.76,33.69,33.75,22400.0,19.316,19.3561,19.316,19.3504,22400.0
2005-03-08 14:25:00,33.76,33.78,33.76,33.77,9200.0,19.3561,19.3676,19.3561,19.3619,9200.0
2005-03-08 14:30:00,33.77,33.8,33.77,33.79,22200.0,19.3619,19.3791,19.3619,19.3733,22200.0
2005-03-08 14:35:00,33.8,33.87,33.8,33.87,56200.0,19.3791,19.4192,19.3791,19.4192,56200.0
2005-03-08 14:40:00,33.87,33.91,33.84,33.84,51400.0,19.4192,19.4421,19.402,19.402,51400.0
2005-03-08 14:45:00,33.84,33.87,33.84,33.86,34600.0,19.402,19.4192,19.402,19.4135,34600.0
2005-03-08 14:50:00,33.85,33.88,33.85,33.85,27600.0,19.4077,19.4249,19.4077,19.4077,27600.0
2005-03-08 14:55:00,33.85,33.9,33.85,33.9,42200.0,19.4077,19.4364,19.4077,19.4364,42200.0
2005-03-08 15:00:00,33.9,33.91,33.89,33.9,43800.0,19.4364,19.4421,19.4307,19.4364,43800.0
2005-03-08 15:05:00,33.89,33.92,33.89,33.92,53400.0,19.4307,19.4479,19.4307,19.4479,53400.0
2005-03-08 15:10:00,33.92,33.92,33.9,33.9,38800.0,19.4479,19.4479,19.4364,19.4364,38800.0
2005-03-08 15:15:00,33.9,33.92,33.89,33.92,39200.0,19.4364,19.4479,19.4307,19.4479,39200.0
2005-03-08 15:20:00,33.92,33.92,33.9,33.91,28400.0,19.4479,19.4479,19.4364,19.4421,28400.0
2005-03-08 15:25:00,33.91,33.91,33.88,33.88,18000.0,19.4421,19.4421,19.4249,19.4249,18000.0
2005-03-08 15:30:00,33.88,33.88,33.85,33.85,45800.0,19.4249,19.4249,19.4077,19.4077,45800.0
2005-03-08 15:35:00,33.85,33.85,33.74,33.74,36200.0,19.4077,19.4077,19.3447,19.3447,36200.0
2005-03-08 15:40:00,33.75,33.79,33.75,33.77,36200.0,19.3504,19.3733,19.3504,19.3619,36200.0
2005-03-08 15:45:00,33.77,33.82,33.75,33.82,27600.0,19.3619,19.3905,19.3504,19.3905,27600.0
2005-03-08 15:50:00,33.81,33.82,33.77,33.77,43200.0,19.3848,19.3905,19.3619,19.3619,43200.0
2005-03-08 15:55:00,33.78,33.8,33.77,33.77,35200.0,19.3676,19.3791,19.3619,19.3619,35200.0
2005-03-09 09:30:00,33.77,33.83,33.77,33.83,64200.0,19.3619,19.3963,19.3619,19.3963,64200.0
2005-03-09 09:35:00,33.86,33.94,33.81,33.88,36600.0,19.4135,19.4593,19.3848,19.4249,36600.0
2005-03-09 09:40:00,33.88,33.88,33.8,33.85,29200.0,19.4249,19.4249,19.3791,19.4077,29200.0
2005-03-09 09:45:00,33.84,33.85,33.78,33.78,18800.0,19.402,19.4077,19.3676,19.3676,18800.0
2005-03-09 09:50:00,33.79,33.88,33.77,33.79,52400.0,19.3733,19.4249,19.3619,19.3733,52400.0
2005-03-09 09:55:00,33.78,33.81,33.77,33.77,27800.0,19.3676,19.3848,19.3619,19.3619,27800.0
2005-03-09 10:00:00,33.77,33.77,33.72,33.73,32000.0,19.3619,19.3619,19.3332,19.3389,32000.0
2005-03-09 10:05:00,33.73,33.73,33.71,33.71,10800.0,19.3389,19.3389,19.3275,19.3275,10800.0
2005-03-09 10:10:00,33.71,33.72,33.7,33.72,24600.0,19.3275,19.3332,19.3217,19.3332,24600.0
2005-03-09 10:15:00,33.73,33.77,33.73,33.77,16600.0,19.3389,19.3619,19.3389,19.3619,16600.0
2005-03-09 10:20:00,33.76,33.76,33.73,33.73,18400.0,19.3561,19.3561,19.3389,19.3389,18400.0
2005-03-09 10:25:00,33.74,33.77,33.69,33.76,35200.0,19.3447,19.3619,19.316,19.3561,35200.0
2005-03-09 10:30:00,33.77,33.87,33.77,33.8,38800.0,19.3619,19.4192,19.3619,19.3791,38800.0
2005-03-09 10:35:00,33.79,33.81,33.77,33.79,45200.0,19.3733,19.3848,19.3619,19.3733,45200.0
2005-03-09 10:40:00,33.8,33.8,33.74,33.77,27400.0,19.3791,19.3791,19.3447,19.3619,27400.0
2005-03-09 10:45:00,33.76,33.85,33.76,33.82,47600.0,19.3561,19.4077,19.3561,19.3905,47600.0
2005-03-09 10:50:00,33.83,33.88,33.82,33.83,40000.0,19.3963,19.4249,19.3905,19.3963,40000.0
2005-03-09 10:55:00,33.83,33.87,33.8,33.8,27000.0,19.3963,19.4192,19.3791,19.3791,27000.0
2005-03-09 11:00:00,33.8,33.82,33.79,33.82,10600.0,19.3791,19.3905,19.3733,19.3905,10600.0
2005-03-09 11:05:00,33.82,33.87,33.82,33.82,41800.0,19.3905,19.4192,19.3905,19.3905,41800.0
2005-03-09 11:10:00,33.83,33.85,33.83,33.84,41200.0,19.3963,19.4077,19.3963,19.402,41200.0
2005-03-09 11:15:00,33.84,33.85,33.81,33.84,21800.0,19.402,19.4077,19.3848,19.402,21800.0
2005-03-09 11:20:00,33.84,33.85,33.8,33.8,44400.0,19.402,19.4077,19.3791,19.3791,44400.0
2005-03-09 11:25:00,33.8,33.83,33.8,33.83,12800.0,19.3791,19.3963,19.3791,19.3963,12800.0
2005-03-09 11:30:00,33.83,33.83,33.79,33.8,48600.0,19.3963,19.3963,19.3733,19.3791,48600.0
2005-03-09 11:35:00,33.8,33.83,33.8,33.81,9200.0,19.3791,19.3963,19.3791,19.3848,9200.0
2005-03-09 11:40:00,33.81,33.83,33.79,33.79,34800.0,19.3848,19.3963,19.3733,19.3733,34800.0
2005-03-09 11:45:00,33.8,33.82,33.79,33.81,18400.0,19.3791,19.3905,19.3733,19.3848,18400.0
2005-03-09 11:50:00,33.8,33.82,33.79,33.8,11400.0,19.3791,19.3905,19.3733,19.3791,11400.0
2005-03-09 11:55:00,33.8,33.81,33.8,33.8,5800.0,19.3791,19.3848,19.3791,19.3791,5800.0
2005-03-09 12:00:00,33.8,33.8,33.75,33.75,19200.0,19.3791,19.3791,19.3504,19.3504,19200.0
2005-03-09 12:05:00,33.74,33.75,33.74,33.75,5800.0,19.3447,19.3504,19.3447,19.3504,5800.0
2005-03-09 12:10:00,33.75,33.81,33.74,33.81,9000.0,19.3504,19.3848,19.3447,19.3848,9000.0
2005-03-09 12:15:00,33.81,33.81,33.7,33.77,29200.0,19.3848,19.3848,19.3217,19.3619,29200.0
2005-03-09 12:20:00,33.77,33.79,33.75,33.76,23600.0,19.3619,19.3733,19.3504,19.3561,23600.0
2005-03-09 12:25:00,33.76,33.77,33.75,33.77,9400.0,19.3561,19.3619,19.3504,19.3619,9400.0
2005-03-09 12:30:00,33.77,33.8,33.77,33.8,15000.0,19.3619,19.3791,19.3619,19.3791,15000.0
2005-03-09 12:35:00,33.8,33.8,33.79,33.8,15400.0,19.3791,19.3791,19.3733,19.3791,15400.0
2005-03-09 12:40:00,33.81,33.83,33.77,33.77,12600.0,19.3848,19.3963,19.3619,19.3619,12600.0
2005-03-09 12:45:00,33.77,33.8,33.77,33.79,6800.0,19.3619,19.3791,19.3619,19.3733,6800.0
2005-03-09 12:50:00,33.79,33.79,33.68,33.74,27000.0,19.3733,19.3733,19.3103,19.3447,27000.0
2005-03-09 12:55:00,33.72,33.73,33.63,33.65,30000.0,19.3332,19.3389,19.2816,19.2931,30000.0
2005-03-09 13:00:00,33.66,33.73,33.66,33.72,24600.0,19.2988,19.3389,19.2988,19.3332,24600.0
2005-03-09 13:05:00,33.71,33.74,33.71,33.74,22000.0,19.3275,19.3447,19.3275,19.3447,22000.0
2005-03-09 13:10:00,33.74,33.75,33.74,33.74,7200.0,19.3447,19.3504,19.3447,19.3447,7200.0
2005-03-09 13:15:00,33.74,33.76,33.72,33.74,13600.0,19.3447,19.3561,19.3332,19.3447,13600.0
2005-03-09 13:20:00,33.74,33.75,33.73,33.74,18600.0,19.3447,19.3504,19.3389,19.3447,18600.0
2005-03-09 13:25:00,33.74,33.74,33.72,33.72,39600.0,19.3447,19.3447,19.3332,19.3332,39600.0
2005-03-09 13:30:00,33.73,33.76,33.72,33.76,32600.0,19.3389,19.3561,19.3332,19.3561,32600.0
2005-03-09 13:35:00,33.76,33.77,33.75,33.77,30200.0,19.3561,19.3619,19.3504,19.3619,30200.0
2005-03-09 13:40:00,33.76,33.83,33.75,33.83,36400.0,19.3561,19.3963,19.3504,19.3963,36400.0
2005-03-09 13:45:00,33.84,33.84,33.83,33.84,29200.0,19.402,19.402,19.3963,19.402,29200.0
2005-03-09 13:50:00,33.84,33.86,33.84,33.86,20600.0,19.402,19.4135,19.402,19.4135,20600.0
2005-03-09 13:55:00,33.86,33.91,33.85,33.91,24000.0,19.4135,19.4421,19.4077,19.4421,24000.0
2005-03-09 14:00:00,33.9,33.99,33.9,33.95,24800.0,19.4364,19.488,19.4364,19.4651,24800.0
2005-03-09 14:05:00,33.94,33.96,33.86,33.86,18400.0,19.4593,19.4708,19.4135,19.4135,18400.0
2005-03-09 14:10:00,33.87,33.87,33.82,33.82,36000.0,19.4192,19.4192,19.3905,19.3905,36000.0
2005-03-09 14:15:00,33.82,33.84,33.81,33.82,94400.0,19.3905,19.402,19.3848,19.3905,94400.0
2005-03-09 14:20:00,33.82,33.83,33.81,33.83,33000.0,19.3905,19.3963,19.3848,19.3963,33000.0
2005-03-09 14:25:00,33.82,33.82,33.77,33.81,52800.0,19.3905,19.3905,19.3619,19.3848,52800.0
2005-03-09 14:30:00,33.81,33.83,33.79,33.79,35000.0,19.3848,19.3963,19.3733,19.3733,35000.0
2005-03-09 14:35:00,33.79,33.81,33.77,33.77,31400.0,19.3733,19.3848,19.3619,19.3619,31400.0
2005-03-09 14:40:00,33.77,33.83,33.77,33.8,45000.0,19.3619,19.3963,19.3619,19.3791,45000.0
2005-03-09 14:45:00,33.79,33.83,33.78,33.82,13800.0,19.3733,19.3963,19.3676,19.3905,13800.0
2005-03-09 14:50:00,33.82,33.83,33.8,33.83,21400.0,19.3905,19.3963,19.3791,19.3963,21400.0
2005-03-09 14:55:00,33.82,33.82,33.81,33.82,20600.0,19.3905,19.3905,19.3848,19.3905,20600.0
2005-03-09 15:00:00,33.82,33.82,33.76,33.77,20000.0,19.3905,19.3905,19.3561,19.3619,20000.0
2005-03-09 15:05:00,33.77,33.8,33.77,33.77,24000.0,19.3619,19.3791,19.3619,19.3619,24000.0
2005-03-09 15:10:00,33.77,33.83,33.76,33.76,50200.0,19.3619,19.3963,19.3561,19.3561,50200.0
2005-03-09 15:15:00,33.76,33.76,33.73,33.74,34400.0,19.3561,19.3561,19.3389,19.3447,34400.0
2005-03-09 15:20:00,33.74,33.81,33.74,33.79,56800.0,19.3447,19.3848,19.3447,19.3733,56800.0
2005-03-09 15:25:00,33.79,33.81,33.77,33.8,26800.0,19.3733,19.3848,19.3619,19.3791,26800.0
2005-03-09 15:30:00,33.8,33.8,33.73,33.74,27000.0,19.3791,19.3791,19.3389,19.3447,27000.0
2005-03-09 15:35:00,33.73,33.73,33.69,33.7,26800.0,19.3389,19.3389,19.316,19.3217,26800.0
2005-03-09 15:40:00,33.7,33.7,33.67,33.69,30400.0,19.3217,19.3217,19.3045,19.316,30400.0
2005-03-09 15:45:00,33.69,33.7,33.6,33.6,39400.0,19.316,19.3217,19.2644,19.2644,39400.0
2005-03-09 15:50:00,33.6,33.63,33.59,33.62,72000.0,19.2644,19.2816,19.2587,19.2759,72000.0
2005-03-09 15:55:00,33.61,33.62,33.6,33.6,59800.0,19.2701,19.2759,19.2644,19.2644,59800.0
2005-03-10 09:30:00,33.47,33.55,33.44,33.55,90200.0,19.1899,19.2357,19.1727,19.2357,90200.0
2005-03-10 09:35:00,33.52,33.69,33.52,33.67,25000.0,19.2185,19.316,19.2185,19.3045,25000.0
2005-03-10 09:40:00,33.67,33.74,33.6,33.62,46200.0,19.3045,19.3447,19.2644,19.2759,46200.0
2005-03-10 09:45:00,33.59,33.67,33.59,33.62,41200.0,19.2587,19.3045,19.2587,19.2759,41200.0
2005-03-10 09:50:00,33.61,33.65,33.59,33.64,36400.0,19.2701,19.2931,19.2587,19.2873,36400.0
2005-03-10 09:55:00,33.65,33.76,33.63,33.76,37800.0,19.2931,19.3561,19.2816,19.3561,37800.0
2005-03-10 10:00:00,33.76,33.8,33.74,33.74,23800.0,19.3561,19.3791,19.3447,19.3447,23800.0
2005-03-10 10:05:00,33.73,33.73,33.67,33.7,17200.0,19.3389,19.3389,19.3045,19.3217,17200.0
2005-03-10 10:10:00,33.68,33.68,33.62,33.65,31600.0,19.3103,19.3103,19.2759,19.2931,31600.0
2005-03-10 10:15:00,33.65,33.67,33.64,33.65,14000.0,19.2931,19.3045,19.2873,19.2931,14000.0
2005-03-10 10:20:00,33.65,33.67,33.65,33.65,13000.0,19.2931,19.3045,19.2931,19.2931,13000.0
2005-03-10 10:25:00,33.65,33.65,33.56,33.57,21600.0,19.2931,19.2931,19.2415,19.2472,21600.0
2005-03-10 10:30:00,33.57,33.63,33.57,33.62,17600.0,19.2472,19.2816,19.2472,19.2759,17600.0
2005-03-10 10:35:00,33.62,33.67,33.62,33.67,14600.0,19.2759,19.3045,19.2759,19.3045,14600.0
2005-03-10 10:40:00,33.66,33.74,33.66,33.72,17200.0,19.2988,19.3447,19.2988,19.3332,17200.0
2005-03-10 10:45:00,33.72,33.72,33.7,33.72,9800.0,19.3332,19.3332,19.3217,19.3332,9800.0
2005-03-10 10:50:00,33.71,33.73,33.71,33.72,15000.0,19.3275,19.3389,19.3275,19.3332,15000.0
2005-03-10 10:55:00,33.72,33.72,33.68,33.68,11000.0,19.3332,19.3332,19.3103,19.3103,11000.0
2005-03-10 11:00:00,33.68,33.68,33.63,33.64,28000.0,19.3103,19.3103,19.2816,19.2873,28000.0
2005-03-10 11:05:00,33.64,33.65,33.56,33.57,31000.0,19.2873,19.2931,19.2415,19.2472,31000.0
2005-03-10 11:10:00,33.56,33.56,33.5,33.51,29400.0,19.2415,19.2415,19.2071,19.2128,29400.0
2005-03-10 11:15:00,33.51,33.57,33.51,33.56,21800.0,19.2128,19.2472,19.2128,19.2415,21800.0
2005-03-10 11:20:00,33.56,33.58,33.56,33.57,10400.0,19.2415,19.2529,19.2415,19.2472,10400.0
2005-03-10 11:25:00,33.57,33.59,33.57,33.58,7600.0,19.2472,19.2587,19.2472,19.2529,7600.0
2005-03-10 11:30:00,33.58,33.58,33.56,33.58,11400.0,19.2529,19.2529,19.2415,19.2529,11400.0
2005-03-10 11:35:00,33.58,33.58,33.56,33.56,13800.0,19.2529,19.2529,19.2415,19.2415,13800.0
2005-03-10 11:40:00,33.56,33.56,33.52,33.55,26400.0,19.2415,19.2415,19.2185,19.2357,26400.0
2005-03-10 11:45:00,33.55,33.6,33.55,33.6,24800.0,19.2357,19.2644,19.2357,19.2644,24800.0
2005-03-10 11:50:00,33.6,33.64,33.6,33.63,39200.0,19.2644,19.2873,19.2644,19.2816,39200.0
2005-03-10 11:55:00,33.63,33.64,33.62,33.64,17200.0,19.2816,19.2873,19.2759,19.2873,17200.0
2005-03-10 12:00:00,33.63,33.64,33.63,33.63,12200.0,19.2816,19.2873,19.2816,19.2816,12200.0
2005-03-10 12:05:00,33.62,33.63,33.62,33.63,10000.0,19.2759,19.2816,19.2759,19.2816,10000.0
2005-03-10 12:10:00,33.63,33.65,33.63,33.63,8000.0,19.2816,19.2931,19.2816,19.2816,8000.0
2005-03-10 12:15:00,33.63,33.69,33.62,33.67,25200.0,19.2816,19.316,19.2759,19.3045,25200.0
2005-03-10 12:20:00,33.65,33.69,33.65,33.65,28800.0,19.2931,19.316,19.2931,19.2931,28800.0
2005-03-10 12:25:00,33.65,33.67,33.61,33.67,14200.0,19.2931,19.3045,19.2701,19.3045,14200.0
2005-03-10 12:30:00,33.67,33.69,33.66,33.67,10400.0,19.3045,19.316,19.2988,19.3045,10400.0
2005-03-10 12:35:00,33.69,33.7,33.68,33.68,1200.0,19.316,19.3217,19.3103,19.3103,1200.0
2005-03-10 12:40:00,33.69,33.7,33.65,33.65,22400.0,19.316,19.3217,19.2931,19.2931,22400.0
2005-03-10 12:45:00,33.65,33.66,33.64,33.66,7000.0,19.2931,19.2988,19.2873,19.2988,7000.0
2005-03-10 12:50:00,33.66,33.69,33.66,33.67,9600.0,19.2988,19.316,19.2988,19.3045,9600.0
2005-03-10 12:55:00,33.68,33.75,33.67,33.74,17000.0,19.3103,19.3504,19.3045,19.3447,17000.0
2005-03-10 13:00:00,33.75,33.8,33.74,33.74,28000.0,19.3504,19.3791,19.3447,19.3447,28000.0
2005-03-10 13:05:00,33.73,33.73,33.67,33.67,20000.0,19.3389,19.3389,19.3045,19.3045,20000.0
2005-03-10 13:10:00,33.66,33.68,33.65,33.68,10000.0,19.2988,19.3103,19.2931,19.3103,10000.0
2005-03-10 13:15:00,33.69,33.69,33.64,33.67,17600.0,19.316,19.316,19.2873,19.3045,17600.0
2005-03-10 13:20:00,33.65,33.69,33.65,33.67,14600.0,19.2931,19.316,19.2931,19.3045,14600.0
2005-03-10 13:25:00,33.67,33.79,33.66,33.77,27000.0,19.3045,19.3733,19.2988,19.3619,27000.0
2005-03-10 13:30:00,33.77,33.79,33.76,33.77,16600.0,19.3619,19.3733,19.3561,19.3619,16600.0
2005-03-10 13:35:00,33.77,33.88,33.77,33.87,34600.0,19.3619,19.4249,19.3619,19.4192,34600.0
2005-03-10 13:40:00,33.88,33.93,33.86,33.92,19600.0,19.4249,19.4536,19.4135,19.4479,19600.0
2005-03-10 13:45:00,33.92,33.96,33.89,33.95,27600.0,19.4479,19.4708,19.4307,19.4651,27600.0
2005-03-10 13:50:00,33.96,33.99,33.95,33.99,61200.0,19.4708,19.488,19.4651,19.488,61200.0
2005-03-10 13:55:00,33.99,33.99,33.92,33.93,28800.0,19.488,19.488,19.4479,19.4536,28800.0
2005-03-10 14:00:00,33.94,33.94,33.91,33.92,16800.0,19.4593,19.4593,19.4421,19.4479,16800.0
2005-03-10 14:05:00,33.92,33.93,33.88,33.92,25600.0,19.4479,19.4536,19.4249,19.4479,25600.0
2005-03-10 14:10:00,33.92,33.98,33.92,33.94,14600.0,19.4479,19.4823,19.4479,19.4593,14600.0
2005-03-10 14:15:00,33.94,33.97,33.94,33.95,21200.0,19.4593,19.4765,19.4593,19.4651,21200.0
2005-03-10 14:20:00,33.95,33.95,33.88,33.88,20400.0,19.4651,19.4651,19.4249,19.4249,20400.0
2005-03-10 14:25:00,33.88,33.88,33.85,33.85,27400.0,19.4249,19.4249,19.4077,19.4077,27400.0
2005-03-10 14:30:00,33.87,33.87,33.84,33.85,26400.0,19.4192,19.4192,19.402,19.4077,26400.0
2005-03-10 14:35:00,33.85,33.85,33.83,33.84,25200.0,19.4077,19.4077,19.3963,19.402,25200.0
2005-03-10 14:40:00,33.84,33.88,33.84,33.87,20200.0,19.402,19.4249,19.402,19.4192,20200.0
2005-03-10 14:45:00,33.87,33.91,33.86,33.91,15000.0,19.4192,19.4421,19.4135,19.4421,15000.0
2005-03-10 14:50:00,33.91,33.95,33.91,33.94,14200.0,19.4421,19.4651,19.4421,19.4593,14200.0
2005-03-10 14:55:00,33.94,33.94,33.89,33.89,7400.0,19.4593,19.4593,19.4307,19.4307,7400.0
2005-03-10 15:00:00,33.89,33.89,33.84,33.85,15000.0,19.4307,19.4307,19.402,19.4077,15000.0
2005-03-10 15:05:00,33.87,33.87,33.77,33.77,30600.0,19.4192,19.4192,19.3619,19.3619,30600.0
2005-03-10 15:10:00,33.77,33.79,33.77,33.79,17200.0,19.3619,19.3733,19.3619,19.3733,17200.0
2005-03-10 15:15:00,33.79,33.79,33.74,33.75,31200.0,19.3733,19.3733,19.3447,19.3504,31200.0
2005-03-10 15:20:00,33.76,33.76,33.74,33.76,42000.0,19.3561,19.3561,19.3447,19.3561,42000.0
2005-03-10 15:25:00,33.75,33.82,33.75,33.82,29600.0,19.3504,19.3905,19.3504,19.3905,29600.0
2005-03-10 15:30:00,33.82,33.83,33.77,33.77,26600.0,19.3905,19.3963,19.3619,19.3619,26600.0
2005-03-10 15:35:00,33.77,33.78,33.73,33.73,29600.0,19.3619,19.3676,19.3389,19.3389,29600.0
2005-03-10 15:40:00,33.74,33.77,33.73,33.73,36800.0,19.3447,19.3619,19.3389,19.3389,36800.0
2005-03-10 15:45:00,33.74,33.74,33.72,33.72,23000.0,19.3447,19.3447,19.3332,19.3332,23000.0
2005-03-10 15:50:00,33.72,33.73,33.71,33.71,28600.0,19.3332,19.3389,19.3275,19.3275,28600.0
2005-03-10 15:55:00,33.71,33.74,33.7,33.74,36400.0,19.3275,19.3447,19.3217,19.3447,36400.0
2005-03-11 09:30:00,33.73,33.75,33.65,33.67,59200.0,19.3389,19.3504,19.2931,19.3045,59200.0
2005-03-11 09:35:00,33.67,33.73,33.66,33.7,35200.0,19.3045,19.3389,19.2988,19.3217,35200.0
2005-03-11 09:40:00,33.7,33.85,33.7,33.85,25400.0,19.3217,19.4077,19.3217,19.4077,25400.0
2005-03-11 09:45:00,33.85,33.9,33.85,33.89,21400.0,19.4077,19.4364,19.4077,19.4307,21400.0
2005-03-11 09:50:00,33.89,33.96,33.85,33.96,27600.0,19.4307,19.4708,19.4077,19.4708,27600.0
2005-03-11 09:55:00,33.96,33.96,33.87,33.9,25600.0,19.4708,19.4708,19.4192,19.4364,25600.0
2005-03-11 10:00:00,33.89,33.94,33.85,33.85,21200.0,19.4307,19.4593,19.4077,19.4077,21200.0
2005-03-11 10:05:00,33.85,33.85,33.76,33.76,12400.0,19.4077,19.4077,19.3561,19.3561,12400.0
2005-03-11 10:10:00,33.77,33.82,33.75,33.81,11200.0,19.3619,19.3905,19.3504,19.3848,11200.0
2005-03-11 10:15:00,33.8,33.8,33.69,33.74,25600.0,19.3791,19.3791,19.316,19.3447,25600.0
2005-03-11 10:20:00,33.74,33.81,33.72,33.8,34600.0,19.3447,19.3848,19.3332,19.3791,34600.0
2005-03-11 10:25:00,33.8,33.83,33.77,33.79,36200.0,19.3791,19.3963,19.3619,19.3733,36200.0
2005-03-11 10:30:00,33.8,33.81,33.72,33.74,93800.0,19.3791,19.3848,19.3332,19.3447,93800.0
2005-03-11 10:35:00,33.74,33.8,33.72,33.8,19400.0,19.3447,19.3791,19.3332,19.3791,19400.0
2005-03-11 10:40:00,33.81,33.87,33.8,33.84,21600.0,19.3848,19.4192,19.3791,19.402,21600.0
2005-03-11 10:45:00,33.82,33.87,33.81,33.86,22000.0,19.3905,19.4192,19.3848,19.4135,22000.0
2005-03-11 10:50:00,33.86,33.88,33.71,33.71,39600.0,19.4135,19.4249,19.3275,19.3275,39600.0
2005-03-11 10:55:00,33.72,33.72,33.63,33.66,40000.0,19.3332,19.3332,19.2816,19.2988,40000.0
2005-03-11 11:00:00,33.66,33.68,33.63,33.63,67600.0,19.2988,19.3103,19.2816,19.2816,67600.0
2005-03-11 11:05:00,33.62,33.63,33.6,33.63,29000.0,19.2759,19.2816,19.2644,19.2816,29000.0
2005-03-11 11:10:00,33.63,33.69,33.62,33.62,35600.0,19.2816,19.316,19.2759,19.2759,35600.0
2005-03-11 11:15:00,33.63,33.73,33.62,33.72,49200.0,19.2816,19.3389,19.2759,19.3332,49200.0
2005-03-11 11:20:00,33.73,33.74,33.72,33.74,53800.0,19.3389,19.3447,19.3332,19.3447,53800.0
2005-03-11 11:25:00,33.74,33.74,33.7,33.7,28800.0,19.3447,19.3447,19.3217,19.3217,28800.0
2005-03-11 11:30:00,33.7,33.72,33.68,33.7,14600.0,19.3217,19.3332,19.3103,19.3217,14600.0
2005-03-11 11:35:00,33.7,33.71,33.67,33.68,14400.0,19.3217,19.3275,19.3045,19.3103,14400.0
2005-03-11 11:40:00,33.68,33.68,33.66,33.67,7400.0,19.3103,19.3103,19.2988,19.3045,7400.0
2005-03-11 11:45:00,33.66,33.71,33.66,33.67,24800.0,19.2988,19.3275,19.2988,19.3045,24800.0
2005-03-11 11:50:00,33.64,33.68,33.63,33.68,16200.0,19.2873,19.3103,19.2816,19.3103,16200.0
2005-03-11 11:55:00,33.68,33.71,33.66,33.66,16400.0,19.3103,19.3275,19.2988,19.2988,16400.0
2005-03-11 12:00:00,33.66,33.67,33.63,33.63,18800.0,19.2988,19.3045,19.2816,19.2816,18800.0
2005-03-11 12:05:00,33.63,33.66,33.63,33.65,25600.0,19.2816,19.2988,19.2816,19.2931,25600.0
2005-03-11 12:10:00,33.65,33.68,33.63,33.68,25400.0,19.2931,19.3103,19.2816,19.3103,25400.0
2005-03-11 12:15:00,33.69,33.72,33.68,33.72,24400.0,19.316,19.3332,19.3103,19.3332,24400.0
2005-03-11 12:20:00,33.72,33.73,33.71,33.72,19200.0,19.3332,19.3389,19.3275,19.3332,19200.0
2005-03-11 12:25:00,33.72,33.72,33.71,33.71,12400.0,19.3332,19.3332,19.3275,19.3275,12400.0
2005-03-11 12:30:00,33.71,33.72,33.7,33.71,30400.0,19.3275,19.3332,19.3217,19.3275,30400.0
2005-03-11 12:35:00,33.71,33.71,33.68,33.7,6600.0,19.3275,19.3275,19.3103,19.3217,6600.0
2005-03-11 12:40:00,33.71,33.72,33.7,33.71,9000.0,19.3275,19.3332,19.3217,19.3275,9000.0
2005-03-11 12:45:00,33.71,33.73,33.7,33.73,27600.0,19.3275,19.3389,19.3217,19.3389,27600.0
2005-03-11 12:50:00,33.73,33.74,33.7,33.72,10800.0,19.3389,19.3447,19.3217,19.3332,10800.0
2005-03-11 12:55:00,33.7,33.72,33.63,33.66,11400.0,19.3217,19.3332,19.2816,19.2988,11400.0
2005-03-11 13:00:00,33.66,33.68,33.66,33.68,11400.0,19.2988,19.3103,19.2988,19.3103,11400.0
2005-03-11 13:05:00,33.68,33.72,33.68,33.71,22400.0,19.3103,19.3332,19.3103,19.3275,22400.0
2005-03-11 13:10:00,33.7,33.7,33.69,33.7,19800.0,19.3217,19.3217,19.316,19.3217,19800.0
2005-03-11 13:15:00,33.7,33.71,33.69,33.7,10200.0,19.3217,19.3275,19.316,19.3217,10200.0
2005-03-11 13:20:00,33.69,33.72,33.69,33.72,23200.0,19.316,19.3332,19.316,19.3332,23200.0
2005-03-11 13:25:00,33.72,33.73,33.72,33.72,10000.0,19.3332,19.3389,19.3332,19.3332,10000.0
2005-03-11 13:30:00,33.72,33.73,33.72,33.72,15800.0,19.3332,19.3389,19.3332,19.3332,15800.0
2005-03-11 13:35:00,33.72,33.72,33.71,33.72,11000.0,19.3332,19.3332,19.3275,19.3332,11000.0
2005-03-11 13:40:00,33.72,33.72,33.68,33.68,13600.0,19.3332,19.3332,19.3103,19.3103,13600.0
2005-03-11 13:45:00,33.67,33.68,33.63,33.63,24400.0,19.3045,19.3103,19.2816,19.2816,24400.0
2005-03-11 13:50:00,33.63,33.66,33.6,33.66,24800.0,19.2816,19.2988,19.2644,19.2988,24800.0
2005-03-11 13:55:00,33.66,33.66,33.59,33.59,20000.0,19.2988,19.2988,19.2587,19.2587,20000.0
2005-03-11 14:00:00,33.6,33.65,33.6,33.63,21400.0,19.2644,19.2931,19.2644,19.2816,21400.0
2005-03-11 14:05:00,33.65,33.67,33.65,33.67,37600.0,19.2931,19.3045,19.2931,19.3045,37600.0
2005-03-11 14:10:00,33.68,33.73,33.68,33.72,30600.0,19.3103,19.3389,19.3103,19.3332,30600.0
2005-03-11 14:15:00,33.72,33.74,33.72,33.73,31800.0,19.3332,19.3447,19.3332,19.3389,31800.0
2005-03-11 14:20:00,33.73,33.73,33.68,33.72,40600.0,19.3389,19.3389,19.3103,19.3332,40600.0
2005-03-11 14:25:00,33.72,33.72,33.68,33.69,16800.0,19.3332,19.3332,19.3103,19.316,16800.0
2005-03-11 14:30:00,33.68,33.72,33.68,33.69,13400.0,19.3103,19.3332,19.3103,19.316,13400.0
2005-03-11 14:35:00,33.69,33.7,33.65,33.7,35400.0,19.316,19.3217,19.2931,19.3217,35400.0
2005-03-11 14:40:00,33.71,33.71,33.69,33.7,29200.0,19.3275,19.3275,19.316,19.3217,29200.0
2005-03-11 14:45:00,33.7,33.72,33.66,33.66,25000.0,19.3217,19.3332,19.2988,19.2988,25000.0
2005-03-11 14:50:00,33.67,33.68,33.6,33.61,46000.0,19.3045,19.3103,19.2644,19.2701,46000.0
2005-03-11 14:55:00,33.61,33.61,33.58,33.59,18200.0,19.2701,19.2701,19.2529,19.2587,18200.0
2005-03-11 15:00:00,33.6,33.6,33.51,33.51,39200.0,19.2644,19.2644,19.2128,19.2128,39200.0
2005-03-11 15:05:00,33.51,33.63,33.5,33.62,30600.0,19.2128,19.2816,19.2071,19.2759,30600.0
2005-03-11 15:10:00,33.62,33.63,33.6,33.6,34800.0,19.2759,19.2816,19.2644,19.2644,34800.0
2005-03-11 15:15:00,33.6,33.6,33.55,33.56,16800.0,19.2644,19.2644,19.2357,19.2415,16800.0
2005-03-11 15:20:00,33.56,33.57,33.51,33.52,29600.0,19.2415,19.2472,19.2128,19.2185,29600.0
2005-03-11 15:25:00,33.52,33.55,33.51,33.54,17600.0,19.2185,19.2357,19.2128,19.23,17600.0
2005-03-11 15:30:00,33.54,33.55,33.51,33.51,42000.0,19.23,19.2357,19.2128,19.2128,42000.0
2005-03-11 15:35:00,33.51,33.59,33.51,33.58,46200.0,19.2128,19.2587,19.2128,19.2529,46200.0
2005-03-11 15:40:00,33.58,33.63,33.57,33.63,41800.0,19.2529,19.2816,19.2472,19.2816,41800.0
2005-03-11 15:45:00,33.63,33.68,33.62,33.64,53600.0,19.2816,19.3103,19.2759,19.2873,53600.0
2005-03-11 15:50:00,33.66,33.67,33.6,33.66,56200.0,19.2988,19.3045,19.2644,19.2988,56200.0
2005-03-11 15:55:00,33.67,33.7,33.61,33.61,83000.0,19.3045,19.3217,19.2701,19.2701,83000.0
2005-03-14 09:30:00,33.61,33.72,33.61,33.68,63000.0,19.2701,19.3332,19.2701,19.3103,63000.0
2005-03-14 09:35:00,33.65,33.81,33.65,33.8,33400.0,19.2931,19.3848,19.2931,19.3791,33400.0
2005-03-14 09:40:00,33.82,33.9,33.81,33.85,26000.0,19.3905,19.4364,19.3848,19.4077,26000.0
2005-03-14 09:45:00,33.85,33.85,33.82,33.82,47200.0,19.4077,19.4077,19.3905,19.3905,47200.0
2005-03-14 09:50:00,33.81,33.88,33.77,33.82,39800.0,19.3848,19.4249,19.3619,19.3905,39800.0
2005-03-14 09:55:00,33.82,33.88,33.81,33.83,34600.0,19.3905,19.4249,19.3848,19.3963,34600.0
2005-03-14 10:00:00,33.82,33.85,33.8,33.85,19800.0,19.3905,19.4077,19.3791,19.4077,19800.0
2005-03-14 10:05:00,33.85,33.89,33.83,33.87,17200.0,19.4077,19.4307,19.3963,19.4192,17200.0
2005-03-14 10:10:00,33.88,33.92,33.82,33.83,24000.0,19.4249,19.4479,19.3905,19.3963,24000.0
2005-03-14 10:15:00,33.82,33.91,33.82,33.9,20200.0,19.3905,19.4421,19.3905,19.4364,20200.0
2005-03-14 10:20:00,33.92,33.95,33.9,33.93,19600.0,19.4479,19.4651,19.4364,19.4536,19600.0
2005-03-14 10:25:00,33.92,33.98,33.92,33.98,18400.0,19.4479,19.4823,19.4479,19.4823,18400.0
2005-03-14 10:30:00,33.98,34.15,33.98,34.1,58400.0,19.4823,19.5797,19.4823,19.5511,58400.0
2005-03-14 10:35:00,34.1,34.11,34.08,34.1,57000.0,19.5511,19.5568,19.5396,19.5511,57000.0
2005-03-14 10:40:00,34.1,34.12,34.02,34.02,62200.0,19.5511,19.5625,19.5052,19.5052,62200.0
2005-03-14 10:45:00,34.02,34.02,33.99,33.99,28000.0,19.5052,19.5052,19.488,19.488,28000.0
2005-03-14 10:50:00,33.99,34.02,33.98,34.01,30200.0,19.488,19.5052,19.4823,19.4995,30200.0
2005-03-14 10:55:00,34.01,34.04,34.01,34.03,31200.0,19.4995,19.5167,19.4995,19.5109,31200.0
2005-03-14 11:00:00,34.04,34.09,34.04,34.05,45400.0,19.5167,19.5453,19.5167,19.5224,45400.0
2005-03-14 11:05:00,34.05,34.05,33.96,33.97,20000.0,19.5224,19.5224,19.4708,19.4765,20000.0
2005-03-14 11:10:00,33.97,33.98,33.94,33.96,19000.0,19.4765,19.4823,19.4593,19.4708,19000.0
2005-03-14 11:15:00,33.95,33.96,33.93,33.96,16400.0,19.4651,19.4708,19.4536,19.4708,16400.0
2005-03-14 11:20:00,33.96,33.97,33.88,33.88,24200.0,19.4708,19.4765,19.4249,19.4249,24200.0
2005-03-14 11:25:00,33.88,33.89,33.83,33.87,36600.0,19.4249,19.4307,19.3963,19.4192,36600.0
2005-03-14 11:30:00,33.87,33.87,33.81,33.81,24800.0,19.4192,19.4192,19.3848,19.3848,24800.0
2005-03-14 11:35:00,33.81,33.83,33.8,33.8,14600.0,19.3848,19.3963,19.3791,19.3791,14600.0
2005-03-14 11:40:00,33.8,33.83,33.8,33.82,21000.0,19.3791,19.3963,19.3791,19.3905,21000.0
2005-03-14 11:45:00,33.82,33.84,33.8,33.83,21800.0,19.3905,19.402,19.3791,19.3963,21800.0
2005-03-14 11:50:00,33.84,33.88,33.84,33.88,16000.0,19.402,19.4249,19.402,19.4249,16000.0
2005-03-14 11:55:00,33.87,33.87,33.85,33.86,8800.0,19.4192,19.4192,19.4077,19.4135,8800.0
2005-03-14 12:00:00,33.87,33.88,33.87,33.87,14800.0,19.4192,19.4249,19.4192,19.4192,14800.0
2005-03-14 12:05:00,33.87,33.88,33.86,33.88,11800.0,19.4192,19.4249,19.4135,19.4249,11800.0
2005-03-14 12:10:00,33.88,33.89,33.87,33.87,22200.0,19.4249,19.4307,19.4192,19.4192,22200.0
2005-03-14 12:15:00,33.88,33.88,33.87,33.88,11600.0,19.4249,19.4249,19.4192,19.4249,11600.0
2005-03-14 12:20:00,33.88,33.88,33.83,33.85,26800.0,19.4249,19.4249,19.3963,19.4077,26800.0
2005-03-14 12:25:00,33.85,33.87,33.82,33.83,16400.0,19.4077,19.4192,19.3905,19.3963,16400.0
2005-03-14 12:30:00,33.82,33.84,33.81,33.82,17000.0,19.3905,19.402,19.3848,19.3905,17000.0
2005-03-14 12:35:00,33.82,33.83,33.79,33.79,10200.0,19.3905,19.3963,19.3733,19.3733,10200.0
2005-03-14 12:40:00,33.79,33.82,33.78,33.82,10200.0,19.3733,19.3905,19.3676,19.3905,10200.0
2005-03-14 12:45:00,33.83,33.84,33.82,33.83,7800.0,19.3963,19.402,19.3905,19.3963,7800.0
2005-03-14 12:50:00,33.84,33.88,33.83,33.88,13800.0,19.402,19.4249,19.3963,19.4249,13800.0
2005-03-14 12:55:00,33.88,33.9,33.85,33.85,8400.0,19.4249,19.4364,19.4077,19.4077,8400.0
2005-03-14 13:00:00,33.84,33.88,33.82,33.82,16600.0,19.402,19.4249,19.3905,19.3905,16600.0
2005-03-14 13:05:00,33.83,33.83,33.83,33.83,5200.0,19.3963,19.3963,19.3963,19.3963,5200.0
2005-03-14 13:10:00,33.83,33.85,33.82,33.85,7400.0,19.3963,19.4077,19.3905,19.4077,7400.0
2005-03-14 13:15:00,33.86,33.91,33.84,33.84,19400.0,19.4135,19.4421,19.402,19.402,19400.0
2005-03-14 13:20:00,33.84,33.84,33.74,33.75,24600.0,19.402,19.402,19.3447,19.3504,24600.0
2005-03-14 13:25:00,33.75,33.76,33.7,33.71,15800.0,19.3504,19.3561,19.3217,19.3275,15800.0
2005-03-14 13:30:00,33.71,33.73,33.71,33.73,17000.0,19.3275,19.3389,19.3275,19.3389,17000.0
2005-03-14 13:35:00,33.72,33.79,33.69,33.79,20200.0,19.3332,19.3733,19.316,19.3733,20200.0
2005-03-14 13:40:00,33.79,33.81,33.79,33.81,13600.0,19.3733,19.3848,19.3733,19.3848,13600.0
2005-03-14 13:45:00,33.8,33.83,33.8,33.82,9400.0,19.3791,19.3963,19.3791,19.3905,9400.0
2005-03-14 13:50:00,33.82,33.84,33.81,33.81,13000.0,19.3905,19.402,19.3848,19.3848,13000.0
2005-03-14 13:55:00,33.79,33.85,33.77,33.84,16000.0,19.3733,19.4077,19.3619,19.402,16000.0
2005-03-14 14:00:00,33.84,33.89,33.83,33.89,41600.0,19.402,19.4307,19.3963,19.4307,41600.0
2005-03-14 14:05:00,33.89,33.92,33.89,33.91,46800.0,19.4307,19.4479,19.4307,19.4421,46800.0
2005-03-14 14:10:00,33.91,33.92,33.85,33.87,26600.0,19.4421,19.4479,19.4077,19.4192,26600.0
2005-03-14 14:15:00,33.86,33.86,33.84,33.84,15800.0,19.4135,19.4135,19.402,19.402,15800.0
2005-03-14 14:20:00,33.84,33.84,33.84,33.84,12000.0,19.402,19.402,19.402,19.402,12000.0
2005-03-14 14:25:00,33.84,33.85,33.83,33.83,16600.0,19.402,19.4077,19.3963,19.3963,16600.0
2005-03-14 14:30:00,33.84,33.84,33.82,33.83,22800.0,19.402,19.402,19.3905,19.3963,22800.0
2005-03-14 14:35:00,33.83,33.87,33.83,33.87,16600.0,19.3963,19.4192,19.3963,19.4192,16600.0
2005-03-14 14:40:00,33.87,33.88,33.84,33.85,16200.0,19.4192,19.4249,19.402,19.4077,16200.0
2005-03-14 14:45:00,33.85,33.88,33.85,33.87,19800.0,19.4077,19.4249,19.4077,19.4192,19800.0
2005-03-14 14:50:00,33.88,33.88,33.85,33.85,16000.0,19.4249,19.4249,19.4077,19.4077,16000.0
2005-03-14 14:55:00,33.85,33.87,33.85,33.85,12600.0,19.4077,19.4192,19.4077,19.4077,12600.0
2005-03-14 15:00:00,33.85,33.94,33.85,33.94,36000.0,19.4077,19.4593,19.4077,19.4593,36000.0
2005-03-14 15:05:00,33.93,33.94,33.89,33.9,15800.0,19.4536,19.4593,19.4307,19.4364,15800.0
2005-03-14 15:10:00,33.9,33.9,33.88,33.9,21200.0,19.4364,19.4364,19.4249,19.4364,21200.0
2005-03-14 15:15:00,33.91,33.92,33.9,33.92,24200.0,19.4421,19.4479,19.4364,19.4479,24200.0
2005-03-14 15:20:00,33.93,33.93,33.92,33.93,33400.0,19.4536,19.4536,19.4479,19.4536,33400.0
2005-03-14 15:25:00,33.93,33.99,33.93,33.99,45000.0,19.4536,19.488,19.4536,19.488,45000.0
2005-03-14 15:30:00,33.99,34.0,33.95,33.96,46800.0,19.488,19.4937,19.4651,19.4708,46800.0
2005-03-14 15:35:00,33.95,33.99,33.94,33.99,32000.0,19.4651,19.488,19.4593,19.488,32000.0
2005-03-14 15:40:00,33.99,33.99,33.96,33.96,33400.0,19.488,19.488,19.4708,19.4708,33400.0
2005-03-14 15:45:00,33.96,33.98,33.96,33.97,27600.0,19.4708,19.4823,19.4708,19.4765,27600.0
2005-03-14 15:50:00,33.98,33.99,33.96,33.99,36000.0,19.4823,19.488,19.4708,19.488,36000.0
2005-03-14 15:55:00,33.98,34.01,33.97,34.01,70600.0,19.4823,19.4995,19.4765,19.4995,70600.0
2005-03-15 09:30:00,33.99,34.16,33.96,34.13,99800.0,19.488,19.5855,19.4708,19.5683,99800.0
2005-03-15 09:35:00,34.12,34.12,34.02,34.05,22000.0,19.5625,19.5625,19.5052,19.5224,22000.0
2005-03-15 09:40:00,34.06,34.16,34.04,34.05,30200.0,19.5281,19.5855,19.5167,19.5224,30200.0
2005-03-15 09:45:00,34.03,34.04,33.99,34.02,26400.0,19.5109,19.5167,19.488,19.5052,26400.0
2005-03-15 09:50:00,34.01,34.01,33.97,34.01,28600.0,19.4995,19.4995,19.4765,19.4995,28600.0
2005-03-15 09:55:00,34.01,34.07,34.0,34.01,25200.0,19.4995,19.5339,19.4937,19.4995,25200.0
2005-03-15 10:00:00,34.0,34.01,33.88,33.88,43400.0,19.4937,19.4995,19.4249,19.4249,43400.0
2005-03-15 10:05:00,33.88,33.88,33.85,33.88,23400.0,19.4249,19.4249,19.4077,19.4249,23400.0
2005-03-15 10:10:00,33.88,33.97,33.88,33.97,31000.0,19.4249,19.4765,19.4249,19.4765,31000.0
2005-03-15 10:15:00,33.96,33.97,33.93,33.97,19800.0,19.4708,19.4765,19.4536,19.4765,19800.0
2005-03-15 10:20:00,33.96,33.98,33.94,33.95,14000.0,19.4708,19.4823,19.4593,19.4651,14000.0
2005-03-15 10:25:00,33.95,33.98,33.91,33.92,16200.0,19.4651,19.4823,19.4421,19.4479,16200.0
2005-03-15 10:30:00,33.93,33.93,33.9,33.91,17200.0,19.4536,19.4536,19.4364,19.4421,17200.0
2005-03-15 10:35:00,33.9,33.97,33.9,33.97,22200.0,19.4364,19.4765,19.4364,19.4765,22200.0
2005-03-15 10:40:00,33.97,33.99,33.95,33.98,22000.0,19.4765,19.488,19.4651,19.4823,22000.0
2005-03-15 10:45:00,33.98,34.0,33.95,33.96,38400.0,19.4823,19.4937,19.4651,19.4708,38400.0
2005-03-15 10:50:00,33.96,33.97,33.94,33.97,27800.0,19.4708,19.4765,19.4593,19.4765,27800.0
2005-03-15 10:55:00,33.97,34.0,33.97,33.99,17200.0,19.4765,19.4937,19.4765,19.488,17200.0
2005-03-15 11:00:00,33.99,34.01,33.98,34.0,26000.0,19.488,19.4995,19.4823,19.4937,26000.0
2005-03-15 11:05:00,34.01,34.02,34.0,34.0,22200.0,19.4995,19.5052,19.4937,19.4937,22200.0
2005-03-15 11:10:00,34.0,34.07,34.0,34.06,26400.0,19.4937,19.5339,19.4937,19.5281,26400.0
2005-03-15 11:15:00,34.07,34.07,34.04,34.05,12600.0,19.5339,19.5339,19.5167,19.5224,12600.0
2005-03-15 11:20:00,34.05,34.05,33.95,33.96,24200.0,19.5224,19.5224,19.4651,19.4708,24200.0
2005-03-15 11:25:00,33.96,33.97,33.94,33.96,19600.0,19.4708,19.4765,19.4593,19.4708,19600.0
2005-03-15 11:30:00,33.96,33.97,33.93,33.93,20800.0,19.4708,19.4765,19.4536,19.4536,20800.0
2005-03-15 11:35:00,33.93,33.93,33.79,33.8,38800.0,19.4536,19.4536,19.3733,19.3791,38800.0
2005-03-15 11:40:00,33.8,33.82,33.74,33.77,35800.0,19.3791,19.3905,19.3447,19.3619,35800.0
2005-03-15 11:45:00,33.76,33.78,33.71,33.76,29000.0,19.3561,19.3676,19.3275,19.3561,29000.0
2005-03-15 11:50:00,33.76,33.77,33.71,33.76,24400.0,19.3561,19.3619,19.3275,19.3561,24400.0
2005-03-15 11:55:00,33.77,33.78,33.7,33.7,31000.0,19.3619,19.3676,19.3217,19.3217,31000.0
2005-03-15 12:00:00,33.7,33.71,33.64,33.7,35000.0,19.3217,19.3275,19.2873,19.3217,35000.0
2005-03-15 12:05:00,33.7,33.71,33.66,33.7,20200.0,19.3217,19.3275,19.2988,19.3217,20200.0
2005-03-15 12:10:00,33.7,33.72,33.66,33.7,41000.0,19.3217,19.3332,19.2988,19.3217,41000.0
2005-03-15 12:15:00,33.71,33.72,33.7,33.71,18600.0,19.3275,19.3332,19.3217,19.3275,18600.0
2005-03-15 12:20:00,33.7,33.71,33.66,33.66,20000.0,19.3217,19.3275,19.2988,19.2988,20000.0
2005-03-15 12:25:00,33.66,33.69,33.66,33.67,13600.0,19.2988,19.316,19.2988,19.3045,13600.0
2005-03-15 12:30:00,33.67,33.68,33.66,33.68,14800.0,19.3045,19.3103,19.2988,19.3103,14800.0
2005-03-15 12:35:00,33.68,33.68,33.65,33.67,26600.0,19.3103,19.3103,19.2931,19.3045,26600.0
2005-03-15 12:40:00,33.69,33.69,33.67,33.67,23200.0,19.316,19.316,19.3045,19.3045,23200.0
2005-03-15 12:45:00,33.67,33.7,33.67,33.7,15800.0,19.3045,19.3217,19.3045,19.3217,15800.0
2005-03-15 12:50:00,33.71,33.71,33.66,33.66,9200.0,19.3275,19.3275,19.2988,19.2988,9200.0
2005-03-15 12:55:00,33.66,33.67,33.63,33.65,15800.0,19.2988,19.3045,19.2816,19.2931,15800.0
2005-03-15 13:00:00,33.66,33.66,33.63,33.64,18400.0,19.2988,19.2988,19.2816,19.2873,18400.0
2005-03-15 13:05:00,33.64,33.67,33.63,33.63,15000.0,19.2873,19.3045,19.2816,19.2816,15000.0
2005-03-15 13:10:00,33.63,33.65,33.62,33.65,15400.0,19.2816,19.2931,19.2759,19.2931,15400.0
2005-03-15 13:15:00,33.65,33.65,33.61,33.63,23400.0,19.2931,19.2931,19.2701,19.2816,23400.0
2005-03-15 13:20:00,33.63,33.63,33.58,33.58,29400.0,19.2816,19.2816,19.2529,19.2529,29400.0
2005-03-15 13:25:00,33.58,33.63,33.58,33.63,18600.0,19.2529,19.2816,19.2529,19.2816,18600.0
2005-03-15 13:30:00,33.63,33.63,33.6,33.6,15600.0,19.2816,19.2816,19.2644,19.2644,15600.0
2005-03-15 13:35:00,33.6,33.62,33.6,33.6,15400.0,19.2644,19.2759,19.2644,19.2644,15400.0
2005-03-15 13:40:00,33.6,33.6,33.56,33.57,21600.0,19.2644,19.2644,19.2415,19.2472,21600.0
2005-03-15 13:45:00,33.57,33.58,33.56,33.58,15600.0,19.2472,19.2529,19.2415,19.2529,15600.0
2005-03-15 13:50:00,33.58,33.58,33.55,33.57,19800.0,19.2529,19.2529,19.2357,19.2472,19800.0
2005-03-15 13:55:00,33.57,33.59,33.55,33.59,13400.0,19.2472,19.2587,19.2357,19.2587,13400.0
2005-03-15 14:00:00,33.6,33.68,33.6,33.67,25000.0,19.2644,19.3103,19.2644,19.3045,25000.0
2005-03-15 14:05:00,33.67,33.68,33.65,33.65,11000.0,19.3045,19.3103,19.2931,19.2931,11000.0
2005-03-15 14:10:00,33.66,33.66,33.6,33.63,16000.0,19.2988,19.2988,19.2644,19.2816,16000.0
2005-03-15 14:15:00,33.64,33.64,33.57,33.57,22000.0,19.2873,19.2873,19.2472,19.2472,22000.0
2005-03-15 14:20:00,33.58,33.58,33.54,33.54,14200.0,19.2529,19.2529,19.23,19.23,14200.0
2005-03-15 14:25:00,33.52,33.56,33.51,33.56,30600.0,19.2185,19.2415,19.2128,19.2415,30600.0
2005-03-15 14:30:00,33.56,33.56,33.49,33.52,32400.0,19.2415,19.2415,19.2013,19.2185,32400.0
2005-03-15 14:35:00,33.52,33.61,33.51,33.6,21000.0,19.2185,19.2701,19.2128,19.2644,21000.0
2005-03-15 14:40:00,33.6,33.63,33.59,33.6,28800.0,19.2644,19.2816,19.2587,19.2644,28800.0
2005-03-15 14:45:00,33.6,33.6,33.56,33.6,25800.0,19.2644,19.2644,19.2415,19.2644,25800.0
2005-03-15 14:50:00,33.6,33.65,33.6,33.61,40000.0,19.2644,19.2931,19.2644,19.2701,40000.0
2005-03-15 14:55:00,33.61,33.67,33.6,33.6,19800.0,19.2701,19.3045,19.2644,19.2644,19800.0
2005-03-15 15:00:00,33.61,33.62,33.55,33.57,25400.0,19.2701,19.2759,19.2357,19.2472,25400.0
2005-03-15 15:05:00,33.57,33.61,33.57,33.6,24800.0,19.2472,19.2701,19.2472,19.2644,24800.0
2005-03-15 15:10:00,33.59,33.6,33.55,33.57,37800.0,19.2587,19.2644,19.2357,19.2472,37800.0
2005-03-15 15:15:00,33.57,33.62,33.52,33.6,32600.0,19.2472,19.2759,19.2185,19.2644,32600.0
2005-03-15 15:20:00,33.61,33.63,33.59,33.59,26000.0,19.2701,19.2816,19.2587,19.2587,26000.0
2005-03-15 15:25:00,33.59,33.62,33.59,33.6,20600.0,19.2587,19.2759,19.2587,19.2644,20600.0
2005-03-15 15:30:00,33.6,33.62,33.58,33.62,32200.0,19.2644,19.2759,19.2529,19.2759,32200.0
2005-03-15 15:35:00,33.62,33.65,33.58,33.6,38000.0,19.2759,19.2931,19.2529,19.2644,38000.0
2005-03-15 15:40:00,33.6,33.6,33.56,33.6,24000.0,19.2644,19.2644,19.2415,19.2644,24000.0
2005-03-15 15:45:00,33.6,33.61,33.55,33.55,27400.0,19.2644,19.2701,19.2357,19.2357,27400.0
2005-03-15 15:50:00,33.55,33.55,33.49,33.51,56400.0,19.2357,19.2357,19.2013,19.2128,56400.0
2005-03-15 15:55:00,33.5,33.52,33.49,33.49,39800.0,19.2071,19.2185,19.2013,19.2013,39800.0
2005-03-16 09:30:00,33.34,33.38,33.33,33.38,72600.0,19.1153,19.1383,19.1096,19.1383,72600.0
2005-03-16 09:35:00,33.38,33.41,33.35,33.4,15000.0,19.1383,19.1555,19.1211,19.1497,15000.0
2005-03-16 09:40:00,33.38,33.42,33.31,33.31,26800.0,19.1383,19.1612,19.0981,19.0981,26800.0
2005-03-16 09:45:00,33.3,33.38,33.27,33.35,29400.0,19.0924,19.1383,19.0752,19.1211,29400.0
2005-03-16 09:50:00,33.35,33.42,33.35,33.36,24000.0,19.1211,19.1612,19.1211,19.1268,24000.0
2005-03-16 09:55:00,33.37,33.4,33.32,33.32,13400.0,19.1325,19.1497,19.1039,19.1039,13400.0
2005-03-16 10:00:00,33.34,33.38,33.3,33.38,22800.0,19.1153,19.1383,19.0924,19.1383,22800.0
2005-03-16 10:05:00,33.38,33.38,33.32,33.34,20400.0,19.1383,19.1383,19.1039,19.1153,20400.0
2005-03-16 10:10:00,33.32,33.4,33.32,33.37,26200.0,19.1039,19.1497,19.1039,19.1325,26200.0
2005-03-16 10:15:00,33.35,33.44,33.35,33.41,49400.0,19.1211,19.1727,19.1211,19.1555,49400.0
2005-03-16 10:20:00,33.41,33.41,33.33,33.33,30800.0,19.1555,19.1555,19.1096,19.1096,30800.0
2005-03-16 10:25:00,33.34,33.38,33.34,33.38,18600.0,19.1153,19.1383,19.1153,19.1383,18600.0
2005-03-16 10:30:00,33.39,33.41,33.28,33.28,30800.0,19.144,19.1555,19.0809,19.0809,30800.0
2005-03-16 10:35:00,33.29,33.29,33.18,33.19,35600.0,19.0867,19.0867,19.0236,19.0293,35600.0
2005-03-16 10:40:00,33.2,33.2,33.09,33.09,38200.0,19.0351,19.0351,18.972,18.972,38200.0
2005-03-16 10:45:00,33.09,33.14,33.09,33.13,15000.0,18.972,19.0007,18.972,18.9949,15000.0
2005-03-16 10:50:00,33.15,33.21,33.13,33.21,19600.0,19.0064,19.0408,18.9949,19.0408,19600.0
2005-03-16 10:55:00,33.2,33.21,33.16,33.17,19200.0,19.0351,19.0408,19.0121,19.0179,19200.0
2005-03-16 11:00:00,33.17,33.2,33.15,33.18,15800.0,19.0179,19.0351,19.0064,19.0236,15800.0
2005-03-16 11:05:00,33.16,33.24,33.16,33.23,37800.0,19.0121,19.058,19.0121,19.0523,37800.0
2005-03-16 11:10:00,33.23,33.25,33.23,33.24,20000.0,19.0523,19.0637,19.0523,19.058,20000.0
2005-03-16 11:15:00,33.24,33.26,33.22,33.23,26200.0,19.058,19.0695,19.0465,19.0523,26200.0
2005-03-16 11:20:00,33.24,33.26,33.19,33.2,35400.0,19.058,19.0695,19.0293,19.0351,35400.0
2005-03-16 11:25:00,33.23,33.26,33.22,33.26,14200.0,19.0523,19.0695,19.0465,19.0695,14200.0
2005-03-16 11:30:00,33.27,33.33,33.27,33.33,22000.0,19.0752,19.1096,19.0752,19.1096,22000.0
2005-03-16 11:35:00,33.33,33.35,33.31,33.32,21800.0,19.1096,19.1211,19.0981,19.1039,21800.0
2005-03-16 11:40:00,33.32,33.32,33.24,33.24,23800.0,19.1039,19.1039,19.058,19.058,23800.0
2005-03-16 11:45:00,33.24,33.26,33.24,33.26,17000.0,19.058,19.0695,19.058,19.0695,17000.0
2005-03-16 11:50:00,33.26,33.26,33.24,33.24,14200.0,19.0695,19.0695,19.058,19.058,14200.0
2005-03-16 11:55:00,33.24,33.24,33.21,33.24,15600.0,19.058,19.058,19.0408,19.058,15600.0
2005-03-16 12:00:00,33.24,33.24,33.24,33.24,6800.0,19.058,19.058,19.058,19.058,6800.0
2005-03-16 12:05:00,33.24,33.24,33.23,33.23,13200.0,19.058,19.058,19.0523,19.0523,13200.0
2005-03-16 12:10:00,33.23,33.24,33.22,33.22,19200.0,19.0523,19.058,19.0465,19.0465,19200.0
2005-03-16 12:15:00,33.22,33.27,33.22,33.26,15800.0,19.0465,19.0752,19.0465,19.0695,15800.0
2005-03-16 12:20:00,33.26,33.26,33.18,33.19,27200.0,19.0695,19.0695,19.0236,19.0293,27200.0
2005-03-16 12:25:00,33.2,33.24,33.2,33.23,12600.0,19.0351,19.058,19.0351,19.0523,12600.0
2005-03-16 12:30:00,33.23,33.25,33.22,33.25,27200.0,19.0523,19.0637,19.0465,19.0637,27200.0
2005-03-16 12:35:00,33.25,33.3,33.23,33.3,20200.0,19.0637,19.0924,19.0523,19.0924,20200.0
2005-03-16 12:40:00,33.29,33.3,33.27,33.27,20200.0,19.0867,19.0924,19.0752,19.0752,20200.0
2005-03-16 12:45:00,33.27,33.29,33.27,33.28,22600.0,19.0752,19.0867,19.0752,19.0809,22600.0
2005-03-16 12:50:00,33.28,33.29,33.27,33.29,16600.0,19.0809,19.0867,19.0752,19.0867,16600.0
2005-03-16 12:55:00,33.29,33.34,33.27,33.34,14600.0,19.0867,19.1153,19.0752,19.1153,14600.0
2005-03-16 13:00:00,33.35,33.36,33.33,33.35,28400.0,19.1211,19.1268,19.1096,19.1211,28400.0
2005-03-16 13:05:00,33.34,33.34,33.26,33.26,16800.0,19.1153,19.1153,19.0695,19.0695,16800.0
2005-03-16 13:10:00,33.26,33.26,33.21,33.23,13600.0,19.0695,19.0695,19.0408,19.0523,13600.0
2005-03-16 13:15:00,33.23,33.24,33.21,33.21,11000.0,19.0523,19.058,19.0408,19.0408,11000.0
2005-03-16 13:20:00,33.21,33.24,33.21,33.24,12400.0,19.0408,19.058,19.0408,19.058,12400.0
2005-03-16 13:25:00,33.24,33.24,33.2,33.2,11800.0,19.058,19.058,19.0351,19.0351,11800.0
2005-03-16 13:30:00,33.19,33.2,33.15,33.15,23600.0,19.0293,19.0351,19.0064,19.0064,23600.0
2005-03-16 13:35:00,33.14,33.15,33.1,33.11,14800.0,19.0007,19.0064,18.9777,18.9835,14800.0
2005-03-16 13:40:00,33.11,33.11,33.1,33.1,12000.0,18.9835,18.9835,18.9777,18.9777,12000.0
2005-03-16 13:45:00,33.11,33.17,33.11,33.15,27000.0,18.9835,19.0179,18.9835,19.0064,27000.0
2005-03-16 13:50:00,33.15,33.15,33.1,33.1,15200.0,19.0064,19.0064,18.9777,18.9777,15200.0
2005-03-16 13:55:00,33.11,33.12,33.1,33.12,11600.0,18.9835,18.9892,18.9777,18.9892,11600.0
2005-03-16 14:00:00,33.12,33.12,33.02,33.07,36600.0,18.9892,18.9892,18.9319,18.9605,36600.0
2005-03-16 14:05:00,33.08,33.14,33.08,33.14,17000.0,18.9663,19.0007,18.9663,19.0007,17000.0
2005-03-16 14:10:00,33.14,33.16,33.12,33.13,23600.0,19.0007,19.0121,18.9892,18.9949,23600.0
2005-03-16 14:15:00,33.13,33.17,33.12,33.16,22600.0,18.9949,19.0179,18.9892,19.0121,22600.0
2005-03-16 14:20:00,33.17,33.18,33.13,33.15,17200.0,19.0179,19.0236,18.9949,19.0064,17200.0
2005-03-16 14:25:00,33.15,33.16,33.15,33.15,21400.0,19.0064,19.0121,19.0064,19.0064,21400.0
2005-03-16 14:30:00,33.15,33.18,33.1,33.15,34000.0,19.0064,19.0236,18.9777,19.0064,34000.0
2005-03-16 14:35:00,33.15,33.2,33.14,33.17,32200.0,19.0064,19.0351,19.0007,19.0179,32200.0
2005-03-16 14:40:00,33.16,33.17,33.13,33.13,19600.0,19.0121,19.0179,18.9949,18.9949,19600.0
2005-03-16 14:45:00,33.12,33.15,33.1,33.11,20600.0,18.9892,19.0064,18.9777,18.9835,20600.0
2005-03-16 14:50:00,33.12,33.15,33.1,33.15,26800.0,18.9892,19.0064,18.9777,19.0064,26800.0
2005-03-16 14:55:00,33.15,33.16,33.1,33.1,14800.0,19.0064,19.0121,18.9777,18.9777,14800.0
2005-03-16 15:00:00,33.12,33.17,33.08,33.08,25800.0,18.9892,19.0179,18.9663,18.9663,25800.0
2005-03-16 15:05:00,33.08,33.09,33.04,33.08,32400.0,18.9663,18.972,18.9433,18.9663,32400.0
2005-03-16 15:10:00,33.09,33.1,33.07,33.07,27800.0,18.972,18.9777,18.9605,18.9605,27800.0
2005-03-16 15:15:00,33.07,33.07,33.01,33.01,29000.0,18.9605,18.9605,18.9261,18.9261,29000.0
2005-03-16 15:20:00,33.02,33.02,32.95,32.97,47600.0,18.9319,18.9319,18.8917,18.9032,47600.0
2005-03-16 15:25:00,32.97,33.02,32.96,33.02,34800.0,18.9032,18.9319,18.8975,18.9319,34800.0
2005-03-16 15:30:00,33.02,33.06,32.99,33.06,53400.0,18.9319,18.9548,18.9147,18.9548,53400.0
2005-03-16 15:35:00,33.07,33.09,33.07,33.09,47600.0,18.9605,18.972,18.9605,18.972,47600.0
2005-03-16 15:40:00,33.09,33.13,33.08,33.13,35400.0,18.972,18.9949,18.9663,18.9949,35400.0
2005-03-16 15:45:00,33.12,33.13,33.11,33.12,58400.0,18.9892,18.9949,18.9835,18.9892,58400.0
2005-03-16 15:50:00,33.11,33.12,33.07,33.08,55000.0,18.9835,18.9892,18.9605,18.9663,55000.0
2005-03-16 15:55:00,33.08,33.12,33.08,33.11,62000.0,18.9663,18.9892,18.9663,18.9835,62000.0
2005-03-17 09:30:00,33.25,33.27,33.17,33.18,64600.0,19.0637,19.0752,19.0179,19.0236,64600.0
2005-03-17 09:35:00,33.19,33.3,33.18,33.24,36600.0,19.0293,19.0924,19.0236,19.058,36600.0
2005-03-17 09:40:00,33.24,33.26,33.18,33.23,27400.0,19.058,19.0695,19.0236,19.0523,27400.0
2005-03-17 09:45:00,33.23,33.25,33.18,33.18,37000.0,19.0523,19.0637,19.0236,19.0236,37000.0
2005-03-17 09:50:00,33.18,33.2,33.12,33.14,21800.0,19.0236,19.0351,18.9892,19.0007,21800.0
2005-03-17 09:55:00,33.12,33.12,32.98,32.98,18800.0,18.9892,18.9892,18.9089,18.9089,18800.0
2005-03-17 10:00:00,32.98,33.09,32.96,33.08,49800.0,18.9089,18.972,18.8975,18.9663,49800.0
2005-03-17 10:05:00,33.07,33.09,33.06,33.09,19200.0,18.9605,18.972,18.9548,18.972,19200.0
2005-03-17 10:10:00,33.09,33.12,33.06,33.06,26600.0,18.972,18.9892,18.9548,18.9548,26600.0
2005-03-17 10:15:00,33.06,33.16,33.06,33.13,43600.0,18.9548,19.0121,18.9548,18.9949,43600.0
2005-03-17 10:20:00,33.13,33.13,33.1,33.13,20400.0,18.9949,18.9949,18.9777,18.9949,20400.0
2005-03-17 10:25:00,33.13,33.21,33.13,33.2,35200.0,18.9949,19.0408,18.9949,19.0351,35200.0
2005-03-17 10:30:00,33.2,33.24,33.19,33.24,33000.0,19.0351,19.058,19.0293,19.058,33000.0
2005-03-17 10:35:00,33.24,33.31,33.24,33.27,28800.0,19.058,19.0981,19.058,19.0752,28800.0
2005-03-17 10:40:00,33.27,33.27,33.2,33.22,20400.0,19.0752,19.0752,19.0351,19.0465,20400.0
2005-03-17 10:45:00,33.22,33.26,33.19,33.25,32200.0,19.0465,19.0695,19.0293,19.0637,32200.0
2005-03-17 10:50:00,33.26,33.27,33.23,33.24,46200.0,19.0695,19.0752,19.0523,19.058,46200.0
2005-03-17 10:55:00,33.24,33.35,33.23,33.33,42600.0,19.058,19.1211,19.0523,19.1096,42600.0
2005-03-17 11:00:00,33.33,33.35,33.31,33.31,29600.0,19.1096,19.1211,19.0981,19.0981,29600.0
2005-03-17 11:05:00,33.32,33.38,33.32,33.37,26800.0,19.1039,19.1383,19.1039,19.1325,26800.0
2005-03-17 11:10:00,33.4,33.41,33.33,33.34,16600.0,19.1497,19.1555,19.1096,19.1153,16600.0
2005-03-17 11:15:00,33.34,33.39,33.32,33.38,27600.0,19.1153,19.144,19.1039,19.1383,27600.0
2005-03-17 11:20:00,33.37,33.38,33.37,33.38,18400.0,19.1325,19.1383,19.1325,19.1383,18400.0
2005-03-17 11:25:00,33.38,33.38,33.3,33.3,20600.0,19.1383,19.1383,19.0924,19.0924,20600.0
2005-03-17 11:30:00,33.3,33.3,33.24,33.24,32600.0,19.0924,19.0924,19.058,19.058,32600.0
2005-03-17 11:35:00,33.24,33.25,33.22,33.24,15600.0,19.058,19.0637,19.0465,19.058,15600.0
2005-03-17 11:40:00,33.24,33.25,33.24,33.24,17000.0,19.058,19.0637,19.058,19.058,17000.0
2005-03-17 11:45:00,33.25,33.26,33.23,33.23,26000.0,19.0637,19.0695,19.0523,19.0523,26000.0
2005-03-17 11:50:00,33.24,33.24,33.21,33.22,12600.0,19.058,19.058,19.0408,19.0465,12600.0
2005-03-17 11:55:00,33.22,33.22,33.21,33.22,9000.0,19.0465,19.0465,19.0408,19.0465,9000.0
2005-03-17 12:00:00,33.22,33.23,33.18,33.2,25000.0,19.0465,19.0523,19.0236,19.0351,25000.0
2005-03-17 12:05:00,33.2,33.2,33.13,33.16,26800.0,19.0351,19.0351,18.9949,19.0121,26800.0
2005-03-17 12:10:00,33.15,33.18,33.15,33.18,21800.0,19.0064,19.0236,19.0064,19.0236,21800.0
2005-03-17 12:15:00,33.18,33.19,33.18,33.19,16000.0,19.0236,19.0293,19.0236,19.0293,16000.0
2005-03-17 12:20:00,33.18,33.19,33.18,33.19,23000.0,19.0236,19.0293,19.0236,19.0293,23000.0
2005-03-17 12:25:00,33.19,33.22,33.19,33.21,20000.0,19.0293,19.0465,19.0293,19.0408,20000.0
2005-03-17 12:30:00,33.2,33.24,33.2,33.24,30400.0,19.0351,19.058,19.0351,19.058,30400.0
2005-03-17 12:35:00,33.24,33.25,33.23,33.25,28200.0,19.058,19.0637,19.0523,19.0637,28200.0
2005-03-17 12:40:00,33.25,33.26,33.24,33.24,35600.0,19.0637,19.0695,19.058,19.058,35600.0
2005-03-17 12:45:00,33.24,33.24,33.19,33.2,22200.0,19.058,19.058,19.0293,19.0351,22200.0
2005-03-17 12:50:00,33.19,33.21,33.19,33.21,11000.0,19.0293,19.0408,19.0293,19.0408,11000.0
2005-03-17 12:55:00,33.21,33.21,33.18,33.19,11200.0,19.0408,19.0408,19.0236,19.0293,11200.0
2005-03-17 13:00:00,33.2,33.22,33.19,33.22,19400.0,19.0351,19.0465,19.0293,19.0465,19400.0
2005-03-17 13:05:00,33.22,33.23,33.22,33.22,13200.0,19.0465,19.0523,19.0465,19.0465,13200.0
2005-03-17 13:10:00,33.22,33.23,33.19,33.21,29600.0,19.0465,19.0523,19.0293,19.0408,29600.0
2005-03-17 13:15:00,33.2,33.2,33.13,33.13,34000.0,19.0351,19.0351,18.9949,18.9949,34000.0
2005-03-17 13:20:00,33.13,33.18,33.13,33.17,19400.0,18.9949,19.0236,18.9949,19.0179,19400.0
2005-03-17 13:25:00,33.17,33.18,33.16,33.17,14600.0,19.0179,19.0236,19.0121,19.0179,14600.0
2005-03-17 13:30:00,33.17,33.19,33.14,33.19,20600.0,19.0179,19.0293,19.0007,19.0293,20600.0
2005-03-17 13:35:00,33.19,33.23,33.13,33.15,27200.0,19.0293,19.0523,18.9949,19.0064,27200.0
2005-03-17 13:40:00,33.15,33.2,33.15,33.2,31800.0,19.0064,19.0351,19.0064,19.0351,31800.0
2005-03-17 13:45:00,33.19,33.19,33.17,33.18,12600.0,19.0293,19.0293,19.0179,19.0236,12600.0
2005-03-17 13:50:00,33.18,33.2,33.15,33.16,14800.0,19.0236,19.0351,19.0064,19.0121,14800.0
2005-03-17 13:55:00,33.16,33.17,33.13,33.14,16000.0,19.0121,19.0179,18.9949,19.0007,16000.0
2005-03-17 14:00:00,33.14,33.15,33.1,33.1,21000.0,19.0007,19.0064,18.9777,18.9777,21000.0
2005-03-17 14:05:00,33.1,33.1,33.07,33.09,14600.0,18.9777,18.9777,18.9605,18.972,14600.0
2005-03-17 14:10:00,33.08,33.13,33.07,33.13,15800.0,18.9663,18.9949,18.9605,18.9949,15800.0
2005-03-17 14:15:00,33.11,33.16,33.11,33.16,14800.0,18.9835,19.0121,18.9835,19.0121,14800.0
2005-03-17 14:20:00,33.17,33.24,33.17,33.24,25200.0,19.0179,19.058,19.0179,19.058,25200.0
2005-03-17 14:25:00,33.23,33.27,33.23,33.26,28000.0,19.0523,19.0752,19.0523,19.0695,28000.0
2005-03-17 14:30:00,33.25,33.26,33.22,33.22,26400.0,19.0637,19.0695,19.0465,19.0465,26400.0
2005-03-17 14:35:00,33.22,33.23,33.19,33.19,12800.0,19.0465,19.0523,19.0293,19.0293,12800.0
2005-03-17 14:40:00,33.19,33.2,33.17,33.17,39600.0,19.0293,19.0351,19.0179,19.0179,39600.0
2005-03-17 14:45:00,33.17,33.19,33.17,33.17,37400.0,19.0179,19.0293,19.0179,19.0179,37400.0
2005-03-17 14:50:00,33.17,33.17,33.15,33.16,29000.0,19.0179,19.0179,19.0064,19.0121,29000.0
2005-03-17 14:55:00,33.16,33.2,33.16,33.19,19600.0,19.0121,19.0351,19.0121,19.0293,19600.0
2005-03-17 15:00:00,33.2,33.2,33.16,33.16,23800.0,19.0351,19.0351,19.0121,19.0121,23800.0
2005-03-17 15:05:00,33.16,33.22,33.16,33.22,19600.0,19.0121,19.0465,19.0121,19.0465,19600.0
2005-03-17 15:10:00,33.22,33.24,33.2,33.21,18400.0,19.0465,19.058,19.0351,19.0408,18400.0
2005-03-17 15:15:00,33.21,33.22,33.2,33.22,15400.0,19.0408,19.0465,19.0351,19.0465,15400.0
2005-03-17 15:20:00,33.22,33.22,33.18,33.19,15800.0,19.0465,19.0465,19.0236,19.0293,15800.0
2005-03-17 15:25:00,33.19,33.21,33.19,33.2,12000.0,19.0293,19.0408,19.0293,19.0351,12000.0
2005-03-17 15:30:00,33.2,33.26,33.2,33.25,24200.0,19.0351,19.0695,19.0351,19.0637,24200.0
2005-03-17 15:35:00,33.25,33.27,33.25,33.27,13000.0,19.0637,19.0752,19.0637,19.0752,13000.0
2005-03-17 15:40:00,33.27,33.27,33.2,33.2,35800.0,19.0752,19.0752,19.0351,19.0351,35800.0
2005-03-17 15:45:00,33.21,33.21,33.17,33.17,30200.0,19.0408,19.0408,19.0179,19.0179,30200.0
2005-03-17 15:50:00,33.18,33.18,33.16,33.16,27800.0,19.0236,19.0236,19.0121,19.0121,27800.0
2005-03-17 15:55:00,33.16,33.19,33.14,33.18,26800.0,19.0121,19.0293,19.0007,19.0236,26800.0
2005-03-18 09:30:00,33.19,33.24,33.17,33.18,598200.0,19.0293,19.058,19.0179,19.0236,598200.0
2005-03-18 09:35:00,33.18,33.21,33.18,33.21,28200.0,19.0236,19.0408,19.0236,19.0408,28200.0
2005-03-18 09:40:00,33.2,33.26,33.2,33.2,25200.0,19.0351,19.0695,19.0351,19.0351,25200.0
2005-03-18 09:45:00,33.21,33.21,33.09,33.09,42200.0,19.0408,19.0408,18.972,18.972,42200.0
2005-03-18 09:50:00,33.09,33.13,33.08,33.09,31600.0,18.972,18.9949,18.9663,18.972,31600.0
2005-03-18 09:55:00,33.09,33.09,32.99,33.01,61400.0,18.972,18.972,18.9147,18.9261,61400.0
2005-03-18 10:00:00,33.0,33.01,32.94,32.94,49400.0,18.9204,18.9261,18.886,18.886,49400.0
2005-03-18 10:05:00,32.94,33.05,32.94,33.03,37600.0,18.886,18.9491,18.886,18.9376,37600.0
2005-03-18 10:10:00,33.03,33.1,33.03,33.08,35400.0,18.9376,18.9777,18.9376,18.9663,35400.0
2005-03-18 10:15:00,33.07,33.08,33.05,33.07,32400.0,18.9605,18.9663,18.9491,18.9605,32400.0
2005-03-18 10:20:00,33.05,33.19,33.05,33.17,71200.0,18.9491,19.0293,18.9491,19.0179,71200.0
2005-03-18 10:25:00,33.17,33.18,33.13,33.13,23600.0,19.0179,19.0236,18.9949,18.9949,23600.0
2005-03-18 10:30:00,33.13,33.16,33.04,33.04,40600.0,18.9949,19.0121,18.9433,18.9433,40600.0
2005-03-18 10:35:00,33.03,33.05,32.99,32.99,23200.0,18.9376,18.9491,18.9147,18.9147,23200.0
2005-03-18 10:40:00,32.99,33.04,32.99,33.02,27800.0,18.9147,18.9433,18.9147,18.9319,27800.0
2005-03-18 10:45:00,33.02,33.02,32.98,32.99,24600.0,18.9319,18.9319,18.9089,18.9147,24600.0
2005-03-18 10:50:00,32.99,33.06,32.99,33.03,33600.0,18.9147,18.9548,18.9147,18.9376,33600.0
2005-03-18 10:55:00,33.03,33.09,33.02,33.08,16600.0,18.9376,18.972,18.9319,18.9663,16600.0
2005-03-18 11:00:00,33.08,33.14,33.08,33.13,21400.0,18.9663,19.0007,18.9663,18.9949,21400.0
2005-03-18 11:05:00,33.13,33.17,33.1,33.13,29600.0,18.9949,19.0179,18.9777,18.9949,29600.0
2005-03-18 11:10:00,33.1,33.13,33.07,33.07,20400.0,18.9777,18.9949,18.9605,18.9605,20400.0
2005-03-18 11:15:00,33.05,33.08,33.05,33.06,9200.0,18.9491,18.9663,18.9491,18.9548,9200.0
2005-03-18 11:20:00,33.06,33.15,33.06,33.11,22600.0,18.9548,19.0064,18.9548,18.9835,22600.0
2005-03-18 11:25:00,33.1,33.12,33.1,33.12,13600.0,18.9777,18.9892,18.9777,18.9892,13600.0
2005-03-18 11:30:00,33.12,33.12,33.05,33.05,23200.0,18.9892,18.9892,18.9491,18.9491,23200.0
2005-03-18 11:35:00,33.05,33.06,32.97,32.97,22800.0,18.9491,18.9548,18.9032,18.9032,22800.0
2005-03-18 11:40:00,32.97,32.98,32.94,32.95,16400.0,18.9032,18.9089,18.886,18.8917,16400.0
2005-03-18 11:45:00,32.96,32.97,32.9,32.95,42400.0,18.8975,18.9032,18.8631,18.8917,42400.0
2005-03-18 11:50:00,32.94,32.98,32.94,32.98,7400.0,18.886,18.9089,18.886,18.9089,7400.0
2005-03-18 11:55:00,32.97,32.99,32.97,32.99,17600.0,18.9032,18.9147,18.9032,18.9147,17600.0
2005-03-18 12:00:00,32.99,33.03,32.99,33.03,8400.0,18.9147,18.9376,18.9147,18.9376,8400.0
2005-03-18 12:05:00,33.03,33.03,32.99,33.02,14400.0,18.9376,18.9376,18.9147,18.9319,14400.0
2005-03-18 12:10:00,33.02,33.07,33.02,33.07,15000.0,18.9319,18.9605,18.9319,18.9605,15000.0
2005-03-18 12:15:00,33.07,33.07,33.03,33.03,11400.0,18.9605,18.9605,18.9376,18.9376,11400.0
2005-03-18 12:20:00,33.03,33.05,33.02,33.03,15800.0,18.9376,18.9491,18.9319,18.9376,15800.0
2005-03-18 12:25:00,33.04,33.06,33.02,33.02,7800.0,18.9433,18.9548,18.9319,18.9319,7800.0
2005-03-18 12:30:00,33.02,33.03,33.01,33.01,10600.0,18.9319,18.9376,18.9261,18.9261,10600.0
2005-03-18 12:35:00,33.01,33.01,32.98,33.0,9800.0,18.9261,18.9261,18.9089,18.9204,9800.0
2005-03-18 12:40:00,33.01,33.04,33.01,33.04,12800.0,18.9261,18.9433,18.9261,18.9433,12800.0
2005-03-18 12:45:00,33.04,33.04,33.03,33.03,10000.0,18.9433,18.9433,18.9376,18.9376,10000.0
2005-03-18 12:50:00,33.03,33.04,33.01,33.02,8800.0,18.9376,18.9433,18.9261,18.9319,8800.0
2005-03-18 12:55:00,33.02,33.02,32.99,32.99,15600.0,18.9319,18.9319,18.9147,18.9147,15600.0
2005-03-18 13:00:00,32.99,32.99,32.98,32.99,13000.0,18.9147,18.9147,18.9089,18.9147,13000.0
2005-03-18 13:05:00,32.99,32.99,32.94,32.96,22600.0,18.9147,18.9147,18.886,18.8975,22600.0
2005-03-18 13:10:00,32.97,33.0,32.97,32.99,12000.0,18.9032,18.9204,18.9032,18.9147,12000.0
2005-03-18 13:15:00,32.99,33.01,32.96,32.96,17000.0,18.9147,18.9261,18.8975,18.8975,17000.0
2005-03-18 13:20:00,32.97,32.99,32.97,32.97,15600.0,18.9032,18.9147,18.9032,18.9032,15600.0
2005-03-18 13:25:00,32.97,32.98,32.93,32.94,19000.0,18.9032,18.9089,18.8803,18.886,19000.0
2005-03-18 13:30:00,32.94,32.97,32.94,32.96,12200.0,18.886,18.9032,18.886,18.8975,12200.0
2005-03-18 13:35:00,32.96,32.97,32.94,32.97,9800.0,18.8975,18.9032,18.886,18.9032,9800.0
2005-03-18 13:40:00,32.96,32.96,32.92,32.92,33200.0,18.8975,18.8975,18.8745,18.8745,33200.0
2005-03-18 13:45:00,32.92,32.92,32.9,32.9,27000.0,18.8745,18.8745,18.8631,18.8631,27000.0
2005-03-18 13:50:00,32.9,32.91,32.89,32.89,27800.0,18.8631,18.8688,18.8573,18.8573,27800.0
2005-03-18 13:55:00,32.89,32.94,32.87,32.93,35200.0,18.8573,18.886,18.8459,18.8803,35200.0
2005-03-18 14:00:00,32.94,32.99,32.93,32.99,19800.0,18.886,18.9147,18.8803,18.9147,19800.0
2005-03-18 14:05:00,32.99,33.02,32.98,32.98,19200.0,18.9147,18.9319,18.9089,18.9089,19200.0
2005-03-18 14:10:00,32.98,32.99,32.94,32.95,16600.0,18.9089,18.9147,18.886,18.8917,16600.0
2005-03-18 14:15:00,32.95,32.96,32.94,32.94,25200.0,18.8917,18.8975,18.886,18.886,25200.0
2005-03-18 14:20:00,32.95,32.99,32.95,32.99,12000.0,18.8917,18.9147,18.8917,18.9147,12000.0
2005-03-18 14:25:00,32.99,33.04,32.99,33.02,23000.0,18.9147,18.9433,18.9147,18.9319,23000.0
2005-03-18 14:30:00,33.02,33.12,33.02,33.12,32200.0,18.9319,18.9892,18.9319,18.9892,32200.0
2005-03-18 14:35:00,33.11,33.11,33.02,33.02,25600.0,18.9835,18.9835,18.9319,18.9319,25600.0
2005-03-18 14:40:00,33.03,33.04,33.01,33.01,10600.0,18.9376,18.9433,18.9261,18.9261,10600.0
2005-03-18 14:45:00,33.01,33.01,32.96,32.97,22400.0,18.9261,18.9261,18.8975,18.9032,22400.0
2005-03-18 14:50:00,32.97,32.97,32.93,32.93,20200.0,18.9032,18.9032,18.8803,18.8803,20200.0
2005-03-18 14:55:00,32.93,32.93,32.9,32.92,18000.0,18.8803,18.8803,18.8631,18.8745,18000.0
2005-03-18 15:00:00,32.92,32.93,32.88,32.88,23400.0,18.8745,18.8803,18.8516,18.8516,23400.0
2005-03-18 15:05:00,32.88,32.88,32.82,32.84,34200.0,18.8516,18.8516,18.8172,18.8287,34200.0
2005-03-18 15:10:00,32.83,32.9,32.83,32.9,23600.0,18.8229,18.8631,18.8229,18.8631,23600.0
2005-03-18 15:15:00,32.89,32.94,32.89,32.93,25600.0,18.8573,18.886,18.8573,18.8803,25600.0
2005-03-18 15:20:00,32.93,32.94,32.9,32.94,35000.0,18.8803,18.886,18.8631,18.886,35000.0
2005-03-18 15:25:00,32.95,32.97,32.92,32.97,20200.0,18.8917,18.9032,18.8745,18.9032,20200.0
2005-03-18 15:30:00,32.96,32.97,32.92,32.97,43200.0,18.8975,18.9032,18.8745,18.9032,43200.0
2005-03-18 15:35:00,32.97,32.97,32.91,32.94,36200.0,18.9032,18.9032,18.8688,18.886,36200.0
2005-03-18 15:40:00,32.94,33.03,32.92,33.03,41400.0,18.886,18.9376,18.8745,18.9376,41400.0
2005-03-18 15:45:00,33.02,33.08,32.99,33.02,52000.0,18.9319,18.9663,18.9147,18.9319,52000.0
2005-03-18 15:50:00,33.02,33.06,33.02,33.06,26600.0,18.9319,18.9548,18.9319,18.9548,26600.0
2005-03-18 15:55:00,33.05,33.05,32.94,32.96,52800.0,18.9491,18.9491,18.886,18.8975,52800.0
2005-03-21 09:30:00,33.01,33.09,33.01,33.09,41600.0,18.9261,18.972,18.9261,18.972,41600.0
2005-03-21 09:35:00,33.09,33.16,33.06,33.08,25400.0,18.972,19.0121,18.9548,18.9663,25400.0
2005-03-21 09:40:00,33.11,33.23,33.11,33.17,33000.0,18.9835,19.0523,18.9835,19.0179,33000.0
2005-03-21 09:45:00,33.15,33.16,33.06,33.07,41000.0,19.0064,19.0121,18.9548,18.9605,41000.0
2005-03-21 09:50:00,33.06,33.15,33.06,33.15,24600.0,18.9548,19.0064,18.9548,19.0064,24600.0
2005-03-21 09:55:00,33.15,33.18,33.11,33.12,37600.0,19.0064,19.0236,18.9835,18.9892,37600.0
2005-03-21 10:00:00,33.11,33.12,33.04,33.06,26000.0,18.9835,18.9892,18.9433,18.9548,26000.0
2005-03-21 10:05:00,33.07,33.07,33.02,33.03,18600.0,18.9605,18.9605,18.9319,18.9376,18600.0
2005-03-21 10:10:00,33.02,33.15,33.02,33.12,61600.0,18.9319,19.0064,18.9319,18.9892,61600.0
2005-03-21 10:15:00,33.12,33.19,33.12,33.18,30200.0,18.9892,19.0293,18.9892,19.0236,30200.0
2005-03-21 10:20:00,33.18,33.18,33.08,33.1,36000.0,19.0236,19.0236,18.9663,18.9777,36000.0
2005-03-21 10:25:00,33.1,33.11,33.05,33.1,26600.0,18.9777,18.9835,18.9491,18.9777,26600.0
2005-03-21 10:30:00,33.1,33.1,32.99,33.0,57200.0,18.9777,18.9777,18.9147,18.9204,57200.0
2005-03-21 10:35:00,32.99,33.04,32.99,33.02,21600.0,18.9147,18.9433,18.9147,18.9319,21600.0
2005-03-21 10:40:00,33.02,33.02,32.99,33.02,25200.0,18.9319,18.9319,18.9147,18.9319,25200.0
2005-03-21 10:45:00,33.02,33.11,33.02,33.1,40600.0,18.9319,18.9835,18.9319,18.9777,40600.0
2005-03-21 10:50:00,33.1,33.11,33.08,33.1,23000.0,18.9777,18.9835,18.9663,18.9777,23000.0
2005-03-21 10:55:00,33.1,33.1,33.05,33.07,26200.0,18.9777,18.9777,18.9491,18.9605,26200.0
2005-03-21 11:00:00,33.07,33.13,33.07,33.09,39400.0,18.9605,18.9949,18.9605,18.972,39400.0
2005-03-21 11:05:00,33.09,33.1,33.08,33.08,16200.0,18.972,18.9777,18.9663,18.9663,16200.0
2005-03-21 11:10:00,33.08,33.08,33.08,33.08,18000.0,18.9663,18.9663,18.9663,18.9663,18000.0
2005-03-21 11:15:00,33.08,33.1,33.07,33.1,28400.0,18.9663,18.9777,18.9605,18.9777,28400.0
2005-03-21 11:20:00,33.11,33.16,33.11,33.14,75400.0,18.9835,19.0121,18.9835,19.0007,75400.0
2005-03-21 11:25:00,33.14,33.15,33.12,33.13,22000.0,19.0007,19.0064,18.9892,18.9949,22000.0
2005-03-21 11:30:00,33.13,33.21,33.12,33.21,37400.0,18.9949,19.0408,18.9892,19.0408,37400.0
2005-03-21 11:35:00,33.21,33.21,33.13,33.13,40600.0,19.0408,19.0408,18.9949,18.9949,40600.0
2005-03-21 11:40:00,33.13,33.17,33.13,33.16,39600.0,18.9949,19.0179,18.9949,19.0121,39600.0
2005-03-21 11:45:00,33.16,33.2,33.15,33.2,25600.0,19.0121,19.0351,19.0064,19.0351,25600.0
2005-03-21 11:50:00,33.19,33.24,33.19,33.24,24200.0,19.0293,19.058,19.0293,19.058,24200.0
2005-03-21 11:55:00,33.24,33.24,33.18,33.21,20000.0,19.058,19.058,19.0236,19.0408,20000.0
2005-03-21 12:00:00,33.23,33.28,33.21,33.28,40800.0,19.0523,19.0809,19.0408,19.0809,40800.0
2005-03-21 12:05:00,33.3,33.3,33.23,33.26,20800.0,19.0924,19.0924,19.0523,19.0695,20800.0
2005-03-21 12:10:00,33.26,33.31,33.26,33.3,26400.0,19.0695,19.0981,19.0695,19.0924,26400.0
2005-03-21 12:15:00,33.3,33.35,33.27,33.29,24600.0,19.0924,19.1211,19.0752,19.0867,24600.0
2005-03-21 12:20:00,33.29,33.3,33.27,33.29,20200.0,19.0867,19.0924,19.0752,19.0867,20200.0
2005-03-21 12:25:00,33.32,33.33,33.3,33.32,14600.0,19.1039,19.1096,19.0924,19.1039,14600.0
2005-03-21 12:30:00,33.31,33.31,33.26,33.28,21200.0,19.0981,19.0981,19.0695,19.0809,21200.0
2005-03-21 12:35:00,33.27,33.27,33.24,33.24,7400.0,19.0752,19.0752,19.058,19.058,7400.0
2005-03-21 12:40:00,33.23,33.24,33.23,33.24,11400.0,19.0523,19.058,19.0523,19.058,11400.0
2005-03-21 12:45:00,33.23,33.25,33.18,33.25,20400.0,19.0523,19.0637,19.0236,19.0637,20400.0
2005-03-21 12:50:00,33.24,33.25,33.2,33.22,41600.0,19.058,19.0637,19.0351,19.0465,41600.0
2005-03-21 12:55:00,33.22,33.22,33.2,33.2,12000.0,19.0465,19.0465,19.0351,19.0351,12000.0
2005-03-21 13:00:00,33.2,33.23,33.16,33.18,44000.0,19.0351,19.0523,19.0121,19.0236,44000.0
2005-03-21 13:05:00,33.18,33.24,33.17,33.23,27000.0,19.0236,19.058,19.0179,19.0523,27000.0
2005-03-21 13:10:00,33.23,33.24,33.21,33.23,20800.0,19.0523,19.058,19.0408,19.0523,20800.0
2005-03-21 13:15:00,33.23,33.23,33.2,33.2,10200.0,19.0523,19.0523,19.0351,19.0351,10200.0
2005-03-21 13:20:00,33.19,33.22,33.19,33.22,19000.0,19.0293,19.0465,19.0293,19.0465,19000.0
2005-03-21 13:25:00,33.21,33.23,33.18,33.19,24200.0,19.0408,19.0523,19.0236,19.0293,24200.0
2005-03-21 13:30:00,33.18,33.21,33.16,33.19,24200.0,19.0236,19.0408,19.0121,19.0293,24200.0
2005-03-21 13:35:00,33.18,33.23,33.17,33.21,12400.0,19.0236,19.0523,19.0179,19.0408,12400.0
2005-03-21 13:40:00,33.21,33.27,33.21,33.27,16800.0,19.0408,19.0752,19.0408,19.0752,16800.0
2005-03-21 13:45:00,33.27,33.27,33.23,33.24,27800.0,19.0752,19.0752,19.0523,19.058,27800.0
2005-03-21 13:50:00,33.24,33.25,33.23,33.24,9800.0,19.058,19.0637,19.0523,19.058,9800.0
2005-03-21 13:55:00,33.24,33.25,33.23,33.23,12800.0,19.058,19.0637,19.0523,19.0523,12800.0
2005-03-21 14:00:00,33.22,33.22,33.19,33.21,22600.0,19.0465,19.0465,19.0293,19.0408,22600.0
2005-03-21 14:05:00,33.21,33.23,33.2,33.22,17200.0,19.0408,19.0523,19.0351,19.0465,17200.0
2005-03-21 14:10:00,33.22,33.23,33.17,33.17,24200.0,19.0465,19.0523,19.0179,19.0179,24200.0
2005-03-21 14:15:00,33.16,33.21,33.15,33.2,25400.0,19.0121,19.0408,19.0064,19.0351,25400.0
2005-03-21 14:20:00,33.2,33.2,33.13,33.13,21400.0,19.0351,19.0351,18.9949,18.9949,21400.0
2005-03-21 14:25:00,33.14,33.21,33.14,33.19,18600.0,19.0007,19.0408,19.0007,19.0293,18600.0
2005-03-21 14:30:00,33.19,33.31,33.19,33.3,38400.0,19.0293,19.0981,19.0293,19.0924,38400.0
2005-03-21 14:35:00,33.3,33.35,33.3,33.35,62200.0,19.0924,19.1211,19.0924,19.1211,62200.0
2005-03-21 14:40:00,33.35,33.4,33.34,33.4,41800.0,19.1211,19.1497,19.1153,19.1497,41800.0
2005-03-21 14:45:00,33.4,33.44,33.4,33.43,47200.0,19.1497,19.1727,19.1497,19.1669,47200.0
2005-03-21 14:50:00,33.44,33.44,33.39,33.39,31000.0,19.1727,19.1727,19.144,19.144,31000.0
2005-03-21 14:55:00,33.38,33.4,33.37,33.38,52800.0,19.1383,19.1497,19.1325,19.1383,52800.0
2005-03-21 15:00:00,33.38,33.41,33.38,33.4,32400.0,19.1383,19.1555,19.1383,19.1497,32400.0
2005-03-21 15:05:00,33.4,33.43,33.37,33.38,32800.0,19.1497,19.1669,19.1325,19.1383,32800.0
2005-03-21 15:10:00,33.38,33.39,33.35,33.39,40400.0,19.1383,19.144,19.1211,19.144,40400.0
2005-03-21 15:15:00,33.38,33.39,33.36,33.37,36000.0,19.1383,19.144,19.1268,19.1325,36000.0
2005-03-21 15:20:00,33.38,33.45,33.37,33.45,48200.0,19.1383,19.1784,19.1325,19.1784,48200.0
2005-03-21 15:25:00,33.46,33.5,33.43,33.5,40000.0,19.1841,19.2071,19.1669,19.2071,40000.0
2005-03-21 15:30:00,33.49,33.49,33.4,33.4,52000.0,19.2013,19.2013,19.1497,19.1497,52000.0
2005-03-21 15:35:00,33.41,33.44,33.4,33.44,37400.0,19.1555,19.1727,19.1497,19.1727,37400.0
2005-03-21 15:40:00,33.44,33.44,33.37,33.4,39000.0,19.1727,19.1727,19.1325,19.1497,39000.0
2005-03-21 15:45:00,33.4,33.41,33.38,33.41,35600.0,19.1497,19.1555,19.1383,19.1555,35600.0
2005-03-21 15:50:00,33.41,33.41,33.37,33.37,30800.0,19.1555,19.1555,19.1325,19.1325,30800.0
2005-03-21 15:55:00,33.37,33.37,33.35,33.35,44400.0,19.1325,19.1325,19.1211,19.1211,44400.0
2005-03-22 09:30:00,33.42,33.54,33.4,33.52,54200.0,19.1612,19.23,19.1497,19.2185,54200.0
2005-03-22 09:35:00,33.49,33.67,33.49,33.67,31800.0,19.2013,19.3045,19.2013,19.3045,31800.0
2005-03-22 09:40:00,33.67,33.67,33.57,33.59,16400.0,19.3045,19.3045,19.2472,19.2587,16400.0
2005-03-22 09:45:00,33.59,33.63,33.56,33.56,39200.0,19.2587,19.2816,19.2415,19.2415,39200.0
2005-03-22 09:50:00,33.55,33.55,33.35,33.41,33600.0,19.2357,19.2357,19.1211,19.1555,33600.0
2005-03-22 09:55:00,33.41,33.55,33.41,33.49,42000.0,19.1555,19.2357,19.1555,19.2013,42000.0
2005-03-22 10:00:00,33.49,33.53,33.45,33.46,38600.0,19.2013,19.2243,19.1784,19.1841,38600.0
2005-03-22 10:05:00,33.45,33.47,33.41,33.42,36200.0,19.1784,19.1899,19.1555,19.1612,36200.0
2005-03-22 10:10:00,33.42,33.43,33.38,33.38,27400.0,19.1612,19.1669,19.1383,19.1383,27400.0
2005-03-22 10:15:00,33.38,33.38,33.34,33.35,10800.0,19.1383,19.1383,19.1153,19.1211,10800.0
2005-03-22 10:20:00,33.35,33.54,33.33,33.52,54800.0,19.1211,19.23,19.1096,19.2185,54800.0
2005-03-22 10:25:00,33.52,33.56,33.51,33.55,28600.0,19.2185,19.2415,19.2128,19.2357,28600.0
2005-03-22 10:30:00,33.55,33.59,33.52,33.52,34800.0,19.2357,19.2587,19.2185,19.2185,34800.0
2005-03-22 10:35:00,33.52,33.52,33.49,33.49,45200.0,19.2185,19.2185,19.2013,19.2013,45200.0
2005-03-22 10:40:00,33.49,33.5,33.49,33.5,18800.0,19.2013,19.2071,19.2013,19.2071,18800.0
2005-03-22 10:45:00,33.5,33.56,33.49,33.54,29200.0,19.2071,19.2415,19.2013,19.23,29200.0
2005-03-22 10:50:00,33.54,33.56,33.53,33.54,16600.0,19.23,19.2415,19.2243,19.23,16600.0
2005-03-22 10:55:00,33.54,33.6,33.54,33.58,22000.0,19.23,19.2644,19.23,19.2529,22000.0
2005-03-22 11:00:00,33.58,33.59,33.56,33.56,30400.0,19.2529,19.2587,19.2415,19.2415,30400.0
2005-03-22 11:05:00,33.55,33.6,33.55,33.58,50000.0,19.2357,19.2644,19.2357,19.2529,50000.0
2005-03-22 11:10:00,33.58,33.58,33.49,33.52,37600.0,19.2529,19.2529,19.2013,19.2185,37600.0
2005-03-22 11:15:00,33.5,33.53,33.49,33.51,17400.0,19.2071,19.2243,19.2013,19.2128,17400.0
2005-03-22 11:20:00,33.51,33.52,33.51,33.52,12800.0,19.2128,19.2185,19.2128,19.2185,12800.0
2005-03-22 11:25:00,33.54,33.55,33.49,33.49,23400.0,19.23,19.2357,19.2013,19.2013,23400.0
2005-03-22 11:30:00,33.5,33.55,33.5,33.53,23600.0,19.2071,19.2357,19.2071,19.2243,23600.0
2005-03-22 11:35:00,33.53,33.55,33.52,33.54,7000.0,19.2243,19.2357,19.2185,19.23,7000.0
2005-03-22 11:40:00,33.54,33.56,33.54,33.54,15200.0,19.23,19.2415,19.23,19.23,15200.0
2005-03-22 11:45:00,33.56,33.58,33.54,33.58,20400.0,19.2415,19.2529,19.23,19.2529,20400.0
2005-03-22 11:50:00,33.57,33.61,33.57,33.58,38000.0,19.2472,19.2701,19.2472,19.2529,38000.0
2005-03-22 11:55:00,33.58,33.58,33.56,33.57,11600.0,19.2529,19.2529,19.2415,19.2472,11600.0
2005-03-22 12:00:00,33.58,33.65,33.58,33.65,28200.0,19.2529,19.2931,19.2529,19.2931,28200.0
2005-03-22 12:05:00,33.64,33.72,33.64,33.69,39800.0,19.2873,19.3332,19.2873,19.316,39800.0
2005-03-22 12:10:00,33.7,33.73,33.68,33.68,26400.0,19.3217,19.3389,19.3103,19.3103,26400.0
2005-03-22 12:15:00,33.67,33.67,33.63,33.64,18200.0,19.3045,19.3045,19.2816,19.2873,18200.0
2005-03-22 12:20:00,33.64,33.64,33.62,33.63,9800.0,19.2873,19.2873,19.2759,19.2816,9800.0
2005-03-22 12:25:00,33.63,33.63,33.62,33.63,6200.0,19.2816,19.2816,19.2759,19.2816,6200.0
2005-03-22 12:30:00,33.63,33.63,33.63,33.63,6800.0,19.2816,19.2816,19.2816,19.2816,6800.0
2005-03-22 12:35:00,33.63,33.63,33.63,33.63,9200.0,19.2816,19.2816,19.2816,19.2816,9200.0
2005-03-22 12:40:00,33.63,33.65,33.62,33.63,11200.0,19.2816,19.2931,19.2759,19.2816,11200.0
2005-03-22 12:45:00,33.63,33.63,33.6,33.6,8400.0,19.2816,19.2816,19.2644,19.2644,8400.0
2005-03-22 12:50:00,33.6,33.6,33.58,33.58,7400.0,19.2644,19.2644,19.2529,19.2529,7400.0
2005-03-22 12:55:00,33.58,33.59,33.57,33.58,8400.0,19.2529,19.2587,19.2472,19.2529,8400.0
2005-03-22 13:00:00,33.59,33.63,33.59,33.6,18000.0,19.2587,19.2816,19.2587,19.2644,18000.0
2005-03-22 13:05:00,33.61,33.61,33.6,33.61,6800.0,19.2701,19.2701,19.2644,19.2701,6800.0
2005-03-22 13:10:00,33.61,33.61,33.59,33.61,14000.0,19.2701,19.2701,19.2587,19.2701,14000.0
2005-03-22 13:15:00,33.61,33.63,33.61,33.63,16400.0,19.2701,19.2816,19.2701,19.2816,16400.0
2005-03-22 13:20:00,33.62,33.63,33.62,33.63,8800.0,19.2759,19.2816,19.2759,19.2816,8800.0
2005-03-22 13:25:00,33.63,33.67,33.63,33.67,10600.0,19.2816,19.3045,19.2816,19.3045,10600.0
2005-03-22 13:30:00,33.67,33.67,33.65,33.65,13000.0,19.3045,19.3045,19.2931,19.2931,13000.0
2005-03-22 13:35:00,33.65,33.66,33.65,33.66,9200.0,19.2931,19.2988,19.2931,19.2988,9200.0
2005-03-22 13:40:00,33.66,33.68,33.65,33.68,15400.0,19.2988,19.3103,19.2931,19.3103,15400.0
2005-03-22 13:45:00,33.67,33.71,33.66,33.71,18600.0,19.3045,19.3275,19.2988,19.3275,18600.0
2005-03-22 13:50:00,33.71,33.73,33.69,33.69,22600.0,19.3275,19.3389,19.316,19.316,22600.0
2005-03-22 13:55:00,33.69,33.69,33.68,33.68,6000.0,19.316,19.316,19.3103,19.3103,6000.0
2005-03-22 14:00:00,33.68,33.69,33.68,33.68,19200.0,19.3103,19.316,19.3103,19.3103,19200.0
2005-03-22 14:05:00,33.69,33.73,33.69,33.72,10200.0,19.316,19.3389,19.316,19.3332,10200.0
2005-03-22 14:10:00,33.72,33.75,33.72,33.72,12600.0,19.3332,19.3504,19.3332,19.3332,12600.0
2005-03-22 14:15:00,33.72,33.74,33.64,33.64,23000.0,19.3332,19.3447,19.2873,19.2873,23000.0
2005-03-22 14:20:00,33.67,33.67,33.49,33.52,58600.0,19.3045,19.3045,19.2013,19.2185,58600.0
2005-03-22 14:25:00,33.55,33.57,33.47,33.57,24400.0,19.2357,19.2472,19.1899,19.2472,24400.0
2005-03-22 14:30:00,33.56,33.62,33.52,33.56,23800.0,19.2415,19.2759,19.2185,19.2415,23800.0
2005-03-22 14:35:00,33.57,33.58,33.38,33.4,32600.0,19.2472,19.2529,19.1383,19.1497,32600.0
2005-03-22 14:40:00,33.41,33.41,33.3,33.3,76400.0,19.1555,19.1555,19.0924,19.0924,76400.0
2005-03-22 14:45:00,33.3,33.38,33.27,33.33,61200.0,19.0924,19.1383,19.0752,19.1096,61200.0
2005-03-22 14:50:00,33.33,33.43,33.3,33.4,31000.0,19.1096,19.1669,19.0924,19.1497,31000.0
2005-03-22 14:55:00,33.4,33.45,33.38,33.41,37400.0,19.1497,19.1784,19.1383,19.1555,37400.0
2005-03-22 15:00:00,33.41,33.47,33.39,33.47,57200.0,19.1555,19.1899,19.144,19.1899,57200.0
2005-03-22 15:05:00,33.47,33.47,33.42,33.43,58600.0,19.1899,19.1899,19.1612,19.1669,58600.0
2005-03-22 15:10:00,33.42,33.46,33.38,33.38,48200.0,19.1612,19.1841,19.1383,19.1383,48200.0
2005-03-22 15:15:00,33.38,33.39,33.33,33.38,51400.0,19.1383,19.144,19.1096,19.1383,51400.0
2005-03-22 15:20:00,33.38,33.43,33.37,33.42,27200.0,19.1383,19.1669,19.1325,19.1612,27200.0
2005-03-22 15:25:00,33.42,33.42,33.34,33.35,29000.0,19.1612,19.1612,19.1153,19.1211,29000.0
2005-03-22 15:30:00,33.36,33.38,33.3,33.3,38600.0,19.1268,19.1383,19.0924,19.0924,38600.0
2005-03-22 15:35:00,33.31,33.32,33.26,33.26,39000.0,19.0981,19.1039,19.0695,19.0695,39000.0
2005-03-22 15:40:00,33.25,33.26,33.21,33.21,51000.0,19.0637,19.0695,19.0408,19.0408,51000.0
2005-03-22 15:45:00,33.21,33.27,33.18,33.27,43800.0,19.0408,19.0752,19.0236,19.0752,43800.0
2005-03-22 15:50:00,33.26,33.29,33.21,33.21,39200.0,19.0695,19.0867,19.0408,19.0408,39200.0
2005-03-22 15:55:00,33.21,33.24,33.2,33.2,45600.0,19.0408,19.058,19.0351,19.0351,45600.0
2005-03-23 09:30:00,33.18,33.38,33.18,33.37,80800.0,19.0236,19.1383,19.0236,19.1325,80800.0
2005-03-23 09:35:00,33.37,33.38,33.13,33.15,35000.0,19.1325,19.1383,18.9949,19.0064,35000.0
2005-03-23 09:40:00,33.17,33.3,33.13,33.13,36600.0,19.0179,19.0924,18.9949,18.9949,36600.0
2005-03-23 09:45:00,33.1,33.25,33.07,33.24,39200.0,18.9777,19.0637,18.9605,19.058,39200.0
2005-03-23 09:50:00,33.23,33.3,33.21,33.21,59000.0,19.0523,19.0924,19.0408,19.0408,59000.0
2005-03-23 09:55:00,33.21,33.23,33.14,33.14,28000.0,19.0408,19.0523,19.0007,19.0007,28000.0
2005-03-23 10:00:00,33.15,33.27,33.14,33.2,44000.0,19.0064,19.0752,19.0007,19.0351,44000.0
2005-03-23 10:05:00,33.2,33.24,33.19,33.23,36200.0,19.0351,19.058,19.0293,19.0523,36200.0
2005-03-23 10:10:00,33.23,33.26,33.12,33.13,81600.0,19.0523,19.0695,18.9892,18.9949,81600.0
2005-03-23 10:15:00,33.13,33.15,33.06,33.06,30800.0,18.9949,19.0064,18.9548,18.9548,30800.0
2005-03-23 10:20:00,33.07,33.08,33.01,33.02,34400.0,18.9605,18.9663,18.9261,18.9319,34400.0
2005-03-23 10:25:00,33.01,33.05,32.97,33.02,50600.0,18.9261,18.9491,18.9032,18.9319,50600.0
2005-03-23 10:30:00,33.02,33.09,32.95,32.99,47200.0,18.9319,18.972,18.8917,18.9147,47200.0
2005-03-23 10:35:00,32.98,32.99,32.91,32.91,26800.0,18.9089,18.9147,18.8688,18.8688,26800.0
2005-03-23 10:40:00,32.92,33.02,32.91,33.01,36000.0,18.8745,18.9319,18.8688,18.9261,36000.0
2005-03-23 10:45:00,33.01,33.02,32.95,33.0,25400.0,18.9261,18.9319,18.8917,18.9204,25400.0
2005-03-23 10:50:00,33.0,33.09,32.94,33.09,28200.0,18.9204,18.972,18.886,18.972,28200.0
2005-03-23 10:55:00,33.13,33.19,33.09,33.18,27000.0,18.9949,19.0293,18.972,19.0236,27000.0
2005-03-23 11:00:00,33.17,33.17,33.1,33.12,18400.0,19.0179,19.0179,18.9777,18.9892,18400.0
2005-03-23 11:05:00,33.18,33.23,33.16,33.23,35200.0,19.0236,19.0523,19.0121,19.0523,35200.0
2005-03-23 11:10:00,33.23,33.34,33.23,33.24,47400.0,19.0523,19.1153,19.0523,19.058,47400.0
2005-03-23 11:15:00,33.24,33.32,33.24,33.28,90800.0,19.058,19.1039,19.058,19.0809,90800.0
2005-03-23 11:20:00,33.27,33.28,33.24,33.24,29000.0,19.0752,19.0809,19.058,19.058,29000.0
2005-03-23 11:25:00,33.24,33.24,33.21,33.23,31000.0,19.058,19.058,19.0408,19.0523,31000.0
2005-03-23 11:30:00,33.23,33.26,33.18,33.18,24000.0,19.0523,19.0695,19.0236,19.0236,24000.0
2005-03-23 11:35:00,33.18,33.19,33.13,33.13,29400.0,19.0236,19.0293,18.9949,18.9949,29400.0
2005-03-23 11:40:00,33.13,33.15,33.13,33.13,37600.0,18.9949,19.0064,18.9949,18.9949,37600.0
2005-03-23 11:45:00,33.13,33.13,33.1,33.12,15800.0,18.9949,18.9949,18.9777,18.9892,15800.0
2005-03-23 11:50:00,33.12,33.12,33.06,33.06,29600.0,18.9892,18.9892,18.9548,18.9548,29600.0
2005-03-23 11:55:00,33.07,33.09,33.05,33.08,31400.0,18.9605,18.972,18.9491,18.9663,31400.0
2005-03-23 12:00:00,33.08,33.15,33.06,33.12,34600.0,18.9663,19.0064,18.9548,18.9892,34600.0
2005-03-23 12:05:00,33.12,33.16,33.12,33.13,14600.0,18.9892,19.0121,18.9892,18.9949,14600.0
2005-03-23 12:10:00,33.14,33.25,33.14,33.23,39400.0,19.0007,19.0637,19.0007,19.0523,39400.0
2005-03-23 12:15:00,33.21,33.22,33.17,33.18,14800.0,19.0408,19.0465,19.0179,19.0236,14800.0
2005-03-23 12:20:00,33.17,33.17,33.15,33.16,16000.0,19.0179,19.0179,19.0064,19.0121,16000.0
2005-03-23 12:25:00,33.15,33.16,33.13,33.13,16600.0,19.0064,19.0121,18.9949,18.9949,16600.0
2005-03-23 12:30:00,33.13,33.13,33.1,33.12,19800.0,18.9949,18.9949,18.9777,18.9892,19800.0
2005-03-23 12:35:00,33.11,33.16,33.1,33.14,22200.0,18.9835,19.0121,18.9777,19.0007,22200.0
2005-03-23 12:40:00,33.15,33.16,33.13,33.13,12800.0,19.0064,19.0121,18.9949,18.9949,12800.0
2005-03-23 12:45:00,33.13,33.14,33.08,33.09,18200.0,18.9949,19.0007,18.9663,18.972,18200.0
2005-03-23 12:50:00,33.09,33.12,33.08,33.12,23200.0,18.972,18.9892,18.9663,18.9892,23200.0
2005-03-23 12:55:00,33.12,33.16,33.12,33.16,16200.0,18.9892,19.0121,18.9892,19.0121,16200.0
2005-03-23 13:00:00,33.16,33.22,33.16,33.22,16200.0,19.0121,19.0465,19.0121,19.0465,16200.0
2005-03-23 13:05:00,33.22,33.22,33.2,33.2,16200.0,19.0465,19.0465,19.0351,19.0351,16200.0
2005-03-23 13:10:00,33.19,33.19,33.15,33.18,17600.0,19.0293,19.0293,19.0064,19.0236,17600.0
2005-03-23 13:15:00,33.18,33.18,33.16,33.17,6800.0,19.0236,19.0236,19.0121,19.0179,6800.0
2005-03-23 13:20:00,33.16,33.18,33.15,33.16,12800.0,19.0121,19.0236,19.0064,19.0121,12800.0
2005-03-23 13:25:00,33.16,33.16,33.1,33.1,12000.0,19.0121,19.0121,18.9777,18.9777,12000.0
2005-03-23 13:30:00,33.1,33.16,33.1,33.16,20400.0,18.9777,19.0121,18.9777,19.0121,20400.0
2005-03-23 13:35:00,33.17,33.17,33.15,33.16,13800.0,19.0179,19.0179,19.0064,19.0121,13800.0
2005-03-23 13:40:00,33.17,33.2,33.16,33.2,17200.0,19.0179,19.0351,19.0121,19.0351,17200.0
2005-03-23 13:45:00,33.2,33.24,33.2,33.23,29200.0,19.0351,19.058,19.0351,19.0523,29200.0
2005-03-23 13:50:00,33.22,33.24,33.22,33.22,19400.0,19.0465,19.058,19.0465,19.0465,19400.0
2005-03-23 13:55:00,33.22,33.22,33.21,33.21,10600.0,19.0465,19.0465,19.0408,19.0408,10600.0
2005-03-23 14:00:00,33.22,33.24,33.22,33.22,25800.0,19.0465,19.058,19.0465,19.0465,25800.0
2005-03-23 14:05:00,33.21,33.24,33.18,33.19,33600.0,19.0408,19.058,19.0236,19.0293,33600.0
2005-03-23 14:10:00,33.19,33.2,33.12,33.15,28000.0,19.0293,19.0351,18.9892,19.0064,28000.0
2005-03-23 14:15:00,33.13,33.16,33.11,33.14,27800.0,18.9949,19.0121,18.9835,19.0007,27800.0
2005-03-23 14:20:00,33.13,33.15,33.12,33.15,13200.0,18.9949,19.0064,18.9892,19.0064,13200.0
2005-03-23 14:25:00,33.15,33.19,33.15,33.19,18000.0,19.0064,19.0293,19.0064,19.0293,18000.0
2005-03-23 14:30:00,33.18,33.2,33.17,33.18,23600.0,19.0236,19.0351,19.0179,19.0236,23600.0
2005-03-23 14:35:00,33.17,33.17,33.12,33.12,24400.0,19.0179,19.0179,18.9892,18.9892,24400.0
2005-03-23 14:40:00,33.12,33.15,33.1,33.1,41200.0,18.9892,19.0064,18.9777,18.9777,41200.0
2005-03-23 14:45:00,33.09,33.09,33.04,33.05,30000.0,18.972,18.972,18.9433,18.9491,30000.0
2005-03-23 14:50:00,33.06,33.08,33.01,33.04,33800.0,18.9548,18.9663,18.9261,18.9433,33800.0
2005-03-23 14:55:00,33.04,33.06,33.01,33.05,34600.0,18.9433,18.9548,18.9261,18.9491,34600.0
2005-03-23 15:00:00,33.05,33.08,33.03,33.03,54800.0,18.9491,18.9663,18.9376,18.9376,54800.0
2005-03-23 15:05:00,33.04,33.04,32.97,32.99,43200.0,18.9433,18.9433,18.9032,18.9147,43200.0
2005-03-23 15:10:00,32.99,33.06,32.99,33.01,76000.0,18.9147,18.9548,18.9147,18.9261,76000.0
2005-03-23 15:15:00,33.01,33.01,32.99,32.99,23000.0,18.9261,18.9261,18.9147,18.9147,23000.0
2005-03-23 15:20:00,32.99,32.99,32.96,32.96,31800.0,18.9147,18.9147,18.8975,18.8975,31800.0
2005-03-23 15:25:00,32.95,32.98,32.91,32.98,65800.0,18.8917,18.9089,18.8688,18.9089,65800.0
2005-03-23 15:30:00,32.98,32.98,32.95,32.96,73600.0,18.9089,18.9089,18.8917,18.8975,73600.0
2005-03-23 15:35:00,32.95,32.96,32.94,32.95,30600.0,18.8917,18.8975,18.886,18.8917,30600.0
2005-03-23 15:40:00,32.95,32.98,32.95,32.98,25000.0,18.8917,18.9089,18.8917,18.9089,25000.0
2005-03-23 15:45:00,32.98,33.01,32.98,32.99,25800.0,18.9089,18.9261,18.9089,18.9147,25800.0
2005-03-23 15:50:00,32.99,33.0,32.96,32.97,25400.0,18.9147,18.9204,18.8975,18.9032,25400.0
2005-03-23 15:55:00,32.97,32.98,32.94,32.94,60600.0,18.9032,18.9089,18.886,18.886,60600.0
2005-03-24 09:30:00,33.02,33.07,33.02,33.07,53400.0,18.9319,18.9605,18.9319,18.9605,53400.0
2005-03-24 09:35:00,33.09,33.11,33.06,33.1,20000.0,18.972,18.9835,18.9548,18.9777,20000.0
2005-03-24 09:40:00,33.1,33.13,33.0,33.13,38600.0,18.9777,18.9949,18.9204,18.9949,38600.0
2005-03-24 09:45:00,33.13,33.32,33.12,33.24,43400.0,18.9949,19.1039,18.9892,19.058,43400.0
2005-03-24 09:50:00,33.24,33.3,33.13,33.16,43400.0,19.058,19.0924,18.9949,19.0121,43400.0
2005-03-24 09:55:00,33.15,33.2,33.13,33.2,36200.0,19.0064,19.0351,18.9949,19.0351,36200.0
2005-03-24 10:00:00,33.2,33.23,33.15,33.16,39400.0,19.0351,19.0523,19.0064,19.0121,39400.0
2005-03-24 10:05:00,33.16,33.18,33.12,33.16,42200.0,19.0121,19.0236,18.9892,19.0121,42200.0
2005-03-24 10:10:00,33.16,33.16,33.12,33.14,18800.0,19.0121,19.0121,18.9892,19.0007,18800.0
2005-03-24 10:15:00,33.13,33.13,33.09,33.11,18600.0,18.9949,18.9949,18.972,18.9835,18600.0
2005-03-24 10:20:00,33.12,33.14,33.09,33.1,17400.0,18.9892,19.0007,18.972,18.9777,17400.0
2005-03-24 10:25:00,33.12,33.17,33.11,33.16,42800.0,18.9892,19.0179,18.9835,19.0121,42800.0
2005-03-24 10:30:00,33.17,33.23,33.17,33.22,36800.0,19.0179,19.0523,19.0179,19.0465,36800.0
2005-03-24 10:35:00,33.22,33.22,33.15,33.18,27200.0,19.0465,19.0465,19.0064,19.0236,27200.0
2005-03-24 10:40:00,33.19,33.23,33.18,33.23,28800.0,19.0293,19.0523,19.0236,19.0523,28800.0
2005-03-24 10:45:00,33.23,33.23,33.15,33.17,42200.0,19.0523,19.0523,19.0064,19.0179,42200.0
2005-03-24 10:50:00,33.17,33.2,33.16,33.19,18000.0,19.0179,19.0351,19.0121,19.0293,18000.0
2005-03-24 10:55:00,33.2,33.21,33.19,33.21,13600.0,19.0351,19.0408,19.0293,19.0408,13600.0
2005-03-24 11:00:00,33.22,33.23,33.13,33.17,46000.0,19.0465,19.0523,18.9949,19.0179,46000.0
2005-03-24 11:05:00,33.17,33.17,33.08,33.12,30200.0,19.0179,19.0179,18.9663,18.9892,30200.0
2005-03-24 11:10:00,33.12,33.15,33.08,33.11,35000.0,18.9892,19.0064,18.9663,18.9835,35000.0
2005-03-24 11:15:00,33.09,33.12,33.09,33.12,15800.0,18.972,18.9892,18.972,18.9892,15800.0
2005-03-24 11:20:00,33.12,33.18,33.12,33.18,32200.0,18.9892,19.0236,18.9892,19.0236,32200.0
2005-03-24 11:25:00,33.18,33.2,33.17,33.2,17400.0,19.0236,19.0351,19.0179,19.0351,17400.0
2005-03-24 11:30:00,33.19,33.21,33.18,33.21,16800.0,19.0293,19.0408,19.0236,19.0408,16800.0
2005-03-24 11:35:00,33.21,33.22,33.2,33.22,18200.0,19.0408,19.0465,19.0351,19.0465,18200.0
2005-03-24 11:40:00,33.21,33.23,33.2,33.21,16200.0,19.0408,19.0523,19.0351,19.0408,16200.0
2005-03-24 11:45:00,33.23,33.24,33.18,33.21,31200.0,19.0523,19.058,19.0236,19.0408,31200.0
2005-03-24 11:50:00,33.21,33.24,33.2,33.24,16000.0,19.0408,19.058,19.0351,19.058,16000.0
2005-03-24 11:55:00,33.24,33.25,33.23,33.24,22400.0,19.058,19.0637,19.0523,19.058,22400.0
2005-03-24 12:00:00,33.24,33.24,33.21,33.23,33400.0,19.058,19.058,19.0408,19.0523,33400.0
2005-03-24 12:05:00,33.23,33.3,33.23,33.29,17400.0,19.0523,19.0924,19.0523,19.0867,17400.0
2005-03-24 12:10:00,33.28,33.32,33.27,33.3,20600.0,19.0809,19.1039,19.0752,19.0924,20600.0
2005-03-24 12:15:00,33.29,33.29,33.25,33.25,14200.0,19.0867,19.0867,19.0637,19.0637,14200.0
2005-03-24 12:20:00,33.26,33.31,33.26,33.3,16000.0,19.0695,19.0981,19.0695,19.0924,16000.0
2005-03-24 12:25:00,33.3,33.34,33.29,33.3,20000.0,19.0924,19.1153,19.0867,19.0924,20000.0
2005-03-24 12:30:00,33.3,33.32,33.29,33.3,15800.0,19.0924,19.1039,19.0867,19.0924,15800.0
2005-03-24 12:35:00,33.29,33.34,33.28,33.34,21800.0,19.0867,19.1153,19.0809,19.1153,21800.0
2005-03-24 12:40:00,33.33,33.37,33.32,33.35,16400.0,19.1096,19.1325,19.1039,19.1211,16400.0
2005-03-24 12:45:00,33.35,33.36,33.34,33.34,19600.0,19.1211,19.1268,19.1153,19.1153,19600.0
2005-03-24 12:50:00,33.34,33.35,33.24,33.26,57600.0,19.1153,19.1211,19.058,19.0695,57600.0
2005-03-24 12:55:00,33.25,33.26,33.23,33.24,32000.0,19.0637,19.0695,19.0523,19.058,32000.0
2005-03-24 13:00:00,33.24,33.24,33.23,33.23,19400.0,19.058,19.058,19.0523,19.0523,19400.0
2005-03-24 13:05:00,33.23,33.23,33.15,33.2,45200.0,19.0523,19.0523,19.0064,19.0351,45200.0
2005-03-24 13:10:00,33.19,33.21,33.18,33.18,37400.0,19.0293,19.0408,19.0236,19.0236,37400.0
2005-03-24 13:15:00,33.18,33.19,33.17,33.19,18200.0,19.0236,19.0293,19.0179,19.0293,18200.0
2005-03-24 13:20:00,33.19,33.2,33.17,33.18,19600.0,19.0293,19.0351,19.0179,19.0236,19600.0
2005-03-24 13:25:00,33.18,33.19,33.13,33.16,17200.0,19.0236,19.0293,18.9949,19.0121,17200.0
2005-03-24 13:30:00,33.16,33.19,33.16,33.18,17000.0,19.0121,19.0293,19.0121,19.0236,17000.0
2005-03-24 13:35:00,33.18,33.21,33.18,33.2,13200.0,19.0236,19.0408,19.0236,19.0351,13200.0
2005-03-24 13:40:00,33.21,33.21,33.2,33.2,22000.0,19.0408,19.0408,19.0351,19.0351,22000.0
2005-03-24 13:45:00,33.2,33.22,33.2,33.2,12000.0,19.0351,19.0465,19.0351,19.0351,12000.0
2005-03-24 13:50:00,33.19,33.19,33.11,33.15,15800.0,19.0293,19.0293,18.9835,19.0064,15800.0
2005-03-24 13:55:00,33.16,33.18,33.13,33.16,12400.0,19.0121,19.0236,18.9949,19.0121,12400.0
2005-03-24 14:00:00,33.18,33.2,33.18,33.2,10800.0,19.0236,19.0351,19.0236,19.0351,10800.0
2005-03-24 14:05:00,33.19,33.26,33.19,33.26,22400.0,19.0293,19.0695,19.0293,19.0695,22400.0
2005-03-24 14:10:00,33.27,33.32,33.26,33.31,47800.0,19.0752,19.1039,19.0695,19.0981,47800.0
2005-03-24 14:15:00,33.32,33.33,33.31,33.33,23000.0,19.1039,19.1096,19.0981,19.1096,23000.0
2005-03-24 14:20:00,33.33,33.33,33.25,33.29,24200.0,19.1096,19.1096,19.0637,19.0867,24200.0
2005-03-24 14:25:00,33.29,33.29,33.26,33.26,15600.0,19.0867,19.0867,19.0695,19.0695,15600.0
2005-03-24 14:30:00,33.26,33.27,33.21,33.22,42000.0,19.0695,19.0752,19.0408,19.0465,42000.0
2005-03-24 14:35:00,33.21,33.24,33.21,33.24,29600.0,19.0408,19.058,19.0408,19.058,29600.0
2005-03-24 14:40:00,33.24,33.26,33.24,33.26,37400.0,19.058,19.0695,19.058,19.0695,37400.0
2005-03-24 14:45:00,33.26,33.26,33.22,33.22,18200.0,19.0695,19.0695,19.0465,19.0465,18200.0
2005-03-24 14:50:00,33.21,33.22,33.2,33.22,24800.0,19.0408,19.0465,19.0351,19.0465,24800.0
2005-03-24 14:55:00,33.23,33.25,33.22,33.25,15800.0,19.0523,19.0637,19.0465,19.0637,15800.0
2005-03-24 15:00:00,33.26,33.27,33.26,33.27,22800.0,19.0695,19.0752,19.0695,19.0752,22800.0
2005-03-24 15:05:00,33.25,33.27,33.2,33.2,33200.0,19.0637,19.0752,19.0351,19.0351,33200.0
2005-03-24 15:10:00,33.2,33.2,33.14,33.17,23600.0,19.0351,19.0351,19.0007,19.0179,23600.0
2005-03-24 15:15:00,33.17,33.22,33.17,33.2,23600.0,19.0179,19.0465,19.0179,19.0351,23600.0
2005-03-24 15:20:00,33.2,33.23,33.2,33.23,17800.0,19.0351,19.0523,19.0351,19.0523,17800.0
2005-03-24 15:25:00,33.23,33.28,33.23,33.25,26600.0,19.0523,19.0809,19.0523,19.0637,26600.0
2005-03-24 15:30:00,33.24,33.24,33.19,33.21,31000.0,19.058,19.058,19.0293,19.0408,31000.0
2005-03-24 15:35:00,33.22,33.22,33.18,33.18,31800.0,19.0465,19.0465,19.0236,19.0236,31800.0
2005-03-24 15:40:00,33.18,33.19,33.17,33.19,58800.0,19.0236,19.0293,19.0179,19.0293,58800.0
2005-03-24 15:45:00,33.19,33.2,33.15,33.15,14200.0,19.0293,19.0351,19.0064,19.0064,14200.0
2005-03-24 15:50:00,33.16,33.17,33.1,33.13,48000.0,19.0121,19.0179,18.9777,18.9949,48000.0
2005-03-24 15:55:00,33.13,33.13,33.11,33.12,37200.0,18.9949,18.9949,18.9835,18.9892,37200.0
2005-03-28 09:30:00,33.11,33.14,33.08,33.08,50000.0,18.9835,19.0007,18.9663,18.9663,50000.0
2005-03-28 09:35:00,33.07,33.15,33.02,33.13,23000.0,18.9605,19.0064,18.9319,18.9949,23000.0
2005-03-28 09:40:00,33.12,33.21,33.1,33.1,22600.0,18.9892,19.0408,18.9777,18.9777,22600.0
2005-03-28 09:45:00,33.1,33.14,33.03,33.06,18000.0,18.9777,19.0007,18.9376,18.9548,18000.0
2005-03-28 09:50:00,33.06,33.09,33.04,33.07,34400.0,18.9548,18.972,18.9433,18.9605,34400.0
2005-03-28 09:55:00,33.07,33.08,33.03,33.03,10200.0,18.9605,18.9663,18.9376,18.9376,10200.0
2005-03-28 10:00:00,33.02,33.1,33.02,33.08,24200.0,18.9319,18.9777,18.9319,18.9663,24200.0
2005-03-28 10:05:00,33.08,33.15,33.08,33.1,25200.0,18.9663,19.0064,18.9663,18.9777,25200.0
2005-03-28 10:10:00,33.09,33.09,33.06,33.06,24400.0,18.972,18.972,18.9548,18.9548,24400.0
2005-03-28 10:15:00,33.06,33.08,33.0,33.03,55200.0,18.9548,18.9663,18.9204,18.9376,55200.0
2005-03-28 10:20:00,33.03,33.04,33.0,33.02,22000.0,18.9376,18.9433,18.9204,18.9319,22000.0
2005-03-28 10:25:00,32.99,33.05,32.99,33.05,36000.0,18.9147,18.9491,18.9147,18.9491,36000.0
2005-03-28 10:30:00,33.06,33.16,33.06,33.16,43400.0,18.9548,19.0121,18.9548,19.0121,43400.0
2005-03-28 10:35:00,33.16,33.21,33.15,33.21,39600.0,19.0121,19.0408,19.0064,19.0408,39600.0
2005-03-28 10:40:00,33.21,33.22,33.19,33.2,10400.0,19.0408,19.0465,19.0293,19.0351,10400.0
2005-03-28 10:45:00,33.2,33.26,33.2,33.26,18600.0,19.0351,19.0695,19.0351,19.0695,18600.0
2005-03-28 10:50:00,33.26,33.28,33.23,33.24,28800.0,19.0695,19.0809,19.0523,19.058,28800.0
2005-03-28 10:55:00,33.24,33.24,33.2,33.21,24200.0,19.058,19.058,19.0351,19.0408,24200.0
2005-03-28 11:00:00,33.21,33.22,33.17,33.19,16400.0,19.0408,19.0465,19.0179,19.0293,16400.0
2005-03-28 11:05:00,33.19,33.19,33.1,33.14,24200.0,19.0293,19.0293,18.9777,19.0007,24200.0
2005-03-28 11:10:00,33.15,33.21,33.14,33.2,12000.0,19.0064,19.0408,19.0007,19.0351,12000.0
2005-03-28 11:15:00,33.21,33.26,33.21,33.22,22000.0,19.0408,19.0695,19.0408,19.0465,22000.0
2005-03-28 11:20:00,33.22,33.26,33.22,33.26,18400.0,19.0465,19.0695,19.0465,19.0695,18400.0
2005-03-28 11:25:00,33.26,33.31,33.26,33.29,26000.0,19.0695,19.0981,19.0695,19.0867,26000.0
2005-03-28 11:30:00,33.29,33.31,33.29,33.31,17400.0,19.0867,19.0981,19.0867,19.0981,17400.0
2005-03-28 11:35:00,33.31,33.31,33.23,33.23,18200.0,19.0981,19.0981,19.0523,19.0523,18200.0
2005-03-28 11:40:00,33.23,33.23,33.21,33.22,11000.0,19.0523,19.0523,19.0408,19.0465,11000.0
2005-03-28 11:45:00,33.22,33.23,33.2,33.2,16800.0,19.0465,19.0523,19.0351,19.0351,16800.0
2005-03-28 11:50:00,33.19,33.2,33.12,33.18,9200.0,19.0293,19.0351,18.9892,19.0236,9200.0
2005-03-28 11:55:00,33.18,33.24,33.18,33.24,21200.0,19.0236,19.058,19.0236,19.058,21200.0
2005-03-28 12:00:00,33.24,33.24,33.16,33.2,19800.0,19.058,19.058,19.0121,19.0351,19800.0
2005-03-28 12:05:00,33.2,33.21,33.15,33.2,12400.0,19.0351,19.0408,19.0064,19.0351,12400.0
2005-03-28 12:10:00,33.2,33.24,33.2,33.24,31600.0,19.0351,19.058,19.0351,19.058,31600.0
2005-03-28 12:15:00,33.24,33.24,33.22,33.22,8200.0,19.058,19.058,19.0465,19.0465,8200.0
2005-03-28 12:20:00,33.23,33.23,33.22,33.23,8400.0,19.0523,19.0523,19.0465,19.0523,8400.0
2005-03-28 12:25:00,33.23,33.27,33.23,33.26,10600.0,19.0523,19.0752,19.0523,19.0695,10600.0
2005-03-28 12:30:00,33.27,33.28,33.26,33.26,18000.0,19.0752,19.0809,19.0695,19.0695,18000.0
2005-03-28 12:35:00,33.26,33.26,33.22,33.24,7600.0,19.0695,19.0695,19.0465,19.058,7600.0
2005-03-28 12:40:00,33.24,33.24,33.22,33.24,10600.0,19.058,19.058,19.0465,19.058,10600.0
2005-03-28 12:45:00,33.24,33.26,33.22,33.24,13600.0,19.058,19.0695,19.0465,19.058,13600.0
2005-03-28 12:50:00,33.24,33.25,33.24,33.25,10000.0,19.058,19.0637,19.058,19.0637,10000.0
2005-03-28 12:55:00,33.24,33.27,33.24,33.27,21800.0,19.058,19.0752,19.058,19.0752,21800.0
2005-03-28 13:00:00,33.27,33.29,33.27,33.27,19000.0,19.0752,19.0867,19.0752,19.0752,19000.0
2005-03-28 13:05:00,33.27,33.27,33.26,33.27,8600.0,19.0752,19.0752,19.0695,19.0752,8600.0
2005-03-28 13:10:00,33.27,33.29,33.26,33.26,25200.0,19.0752,19.0867,19.0695,19.0695,25200.0
2005-03-28 13:15:00,33.27,33.27,33.24,33.24,5000.0,19.0752,19.0752,19.058,19.058,5000.0
2005-03-28 13:20:00,33.26,33.27,33.24,33.26,23800.0,19.0695,19.0752,19.058,19.0695,23800.0
2005-03-28 13:25:00,33.26,33.27,33.25,33.25,7400.0,19.0695,19.0752,19.0637,19.0637,7400.0
2005-03-28 13:30:00,33.25,33.29,33.25,33.27,12800.0,19.0637,19.0867,19.0637,19.0752,12800.0
2005-03-28 13:35:00,33.27,33.3,33.25,33.25,15000.0,19.0752,19.0924,19.0637,19.0637,15000.0
2005-03-28 13:40:00,33.26,33.29,33.25,33.29,6800.0,19.0695,19.0867,19.0637,19.0867,6800.0
2005-03-28 13:45:00,33.29,33.32,33.29,33.31,21200.0,19.0867,19.1039,19.0867,19.0981,21200.0
2005-03-28 13:50:00,33.31,33.32,33.3,33.31,20600.0,19.0981,19.1039,19.0924,19.0981,20600.0
2005-03-28 13:55:00,33.31,33.31,33.28,33.28,14800.0,19.0981,19.0981,19.0809,19.0809,14800.0
2005-03-28 14:00:00,33.28,33.28,33.23,33.25,24000.0,19.0809,19.0809,19.0523,19.0637,24000.0
2005-03-28 14:05:00,33.25,33.25,33.23,33.23,16000.0,19.0637,19.0637,19.0523,19.0523,16000.0
2005-03-28 14:10:00,33.24,33.27,33.13,33.14,69600.0,19.058,19.0752,18.9949,19.0007,69600.0
2005-03-28 14:15:00,33.14,33.17,33.13,33.14,36000.0,19.0007,19.0179,18.9949,19.0007,36000.0
2005-03-28 14:20:00,33.14,33.15,33.06,33.13,29800.0,19.0007,19.0064,18.9548,18.9949,29800.0
2005-03-28 14:25:00,33.13,33.19,33.1,33.18,37000.0,18.9949,19.0293,18.9777,19.0236,37000.0
2005-03-28 14:30:00,33.19,33.2,33.17,33.19,25400.0,19.0293,19.0351,19.0179,19.0293,25400.0
2005-03-28 14:35:00,33.19,33.19,33.17,33.17,12800.0,19.0293,19.0293,19.0179,19.0179,12800.0
2005-03-28 14:40:00,33.17,33.21,33.15,33.2,33600.0,19.0179,19.0408,19.0064,19.0351,33600.0
2005-03-28 14:45:00,33.21,33.24,33.21,33.23,22200.0,19.0408,19.058,19.0408,19.0523,22200.0
2005-03-28 14:50:00,33.23,33.25,33.23,33.25,31000.0,19.0523,19.0637,19.0523,19.0637,31000.0
2005-03-28 14:55:00,33.25,33.28,33.23,33.23,22000.0,19.0637,19.0809,19.0523,19.0523,22000.0
2005-03-28 15:00:00,33.22,33.23,33.21,33.21,21800.0,19.0465,19.0523,19.0408,19.0408,21800.0
2005-03-28 15:05:00,33.21,33.21,33.17,33.17,30800.0,19.0408,19.0408,19.0179,19.0179,30800.0
2005-03-28 15:10:00,33.16,33.17,33.15,33.16,16000.0,19.0121,19.0179,19.0064,19.0121,16000.0
2005-03-28 15:15:00,33.16,33.18,33.15,33.17,17400.0,19.0121,19.0236,19.0064,19.0179,17400.0
2005-03-28 15:20:00,33.18,33.19,33.13,33.14,33400.0,19.0236,19.0293,18.9949,19.0007,33400.0
2005-03-28 15:25:00,33.13,33.13,33.1,33.1,28400.0,18.9949,18.9949,18.9777,18.9777,28400.0
2005-03-28 15:30:00,33.1,33.12,33.09,33.09,46800.0,18.9777,18.9892,18.972,18.972,46800.0
2005-03-28 15:35:00,33.08,33.1,33.08,33.1,27000.0,18.9663,18.9777,18.9663,18.9777,27000.0
2005-03-28 15:40:00,33.1,33.1,33.07,33.09,43600.0,18.9777,18.9777,18.9605,18.972,43600.0
2005-03-28 15:45:00,33.08,33.11,33.07,33.09,36400.0,18.9663,18.9835,18.9605,18.972,36400.0
2005-03-28 15:50:00,33.09,33.12,33.05,33.05,37800.0,18.972,18.9892,18.9491,18.9491,37800.0
2005-03-28 15:55:00,33.06,33.1,33.02,33.03,53000.0,18.9548,18.9777,18.9319,18.9376,53000.0
2005-03-29 09:30:00,32.76,32.94,32.76,32.88,53800.0,18.7828,18.886,18.7828,18.8516,53800.0
2005-03-29 09:35:00,32.85,32.91,32.83,32.88,49200.0,18.8344,18.8688,18.8229,18.8516,49200.0
2005-03-29 09:40:00,32.88,32.91,32.78,32.85,53400.0,18.8516,18.8688,18.7943,18.8344,53400.0
2005-03-29 09:45:00,32.85,32.9,32.76,32.76,42400.0,18.8344,18.8631,18.7828,18.7828,42400.0
2005-03-29 09:50:00,32.76,32.82,32.69,32.72,73200.0,18.7828,18.8172,18.7427,18.7599,73200.0
2005-03-29 09:55:00,32.72,32.8,32.65,32.8,73400.0,18.7599,18.8057,18.7197,18.8057,73400.0
2005-03-29 10:00:00,32.8,32.81,32.64,32.69,120400.0,18.8057,18.8115,18.714,18.7427,120400.0
2005-03-29 10:05:00,32.69,32.83,32.69,32.79,70800.0,18.7427,18.8229,18.7427,18.8,70800.0
2005-03-29 10:10:00,32.77,32.8,32.75,32.77,56400.0,18.7885,18.8057,18.7771,18.7885,56400.0
2005-03-29 10:15:00,32.77,32.78,32.63,32.63,59000.0,18.7885,18.7943,18.7083,18.7083,59000.0
2005-03-29 10:20:00,32.63,32.69,32.63,32.69,53800.0,18.7083,18.7427,18.7083,18.7427,53800.0
2005-03-29 10:25:00,32.69,32.72,32.63,32.63,62200.0,18.7427,18.7599,18.7083,18.7083,62200.0
2005-03-29 10:30:00,32.63,32.66,32.57,32.58,60400.0,18.7083,18.7255,18.6739,18.6796,60400.0
2005-03-29 10:35:00,32.58,32.61,32.56,32.6,70400.0,18.6796,18.6968,18.6681,18.6911,70400.0
2005-03-29 10:40:00,32.6,32.73,32.59,32.72,70400.0,18.6911,18.7656,18.6853,18.7599,70400.0
2005-03-29 10:45:00,32.72,32.75,32.72,32.74,50200.0,18.7599,18.7771,18.7599,18.7713,50200.0
2005-03-29 10:50:00,32.75,32.76,32.74,32.74,67400.0,18.7771,18.7828,18.7713,18.7713,67400.0
2005-03-29 10:55:00,32.74,32.76,32.74,32.74,34400.0,18.7713,18.7828,18.7713,18.7713,34400.0
2005-03-29 11:00:00,32.74,32.87,32.74,32.87,52600.0,18.7713,18.8459,18.7713,18.8459,52600.0
2005-03-29 11:05:00,32.87,32.88,32.83,32.83,35800.0,18.8459,18.8516,18.8229,18.8229,35800.0
2005-03-29 11:10:00,32.83,32.85,32.8,32.81,49400.0,18.8229,18.8344,18.8057,18.8115,49400.0
2005-03-29 11:15:00,32.81,32.81,32.79,32.8,27400.0,18.8115,18.8115,18.8,18.8057,27400.0
2005-03-29 11:20:00,32.79,32.82,32.79,32.82,30200.0,18.8,18.8172,18.8,18.8172,30200.0
2005-03-29 11:25:00,32.81,32.81,32.75,32.75,35800.0,18.8115,18.8115,18.7771,18.7771,35800.0
2005-03-29 11:30:00,32.74,32.78,32.74,32.78,22200.0,18.7713,18.7943,18.7713,18.7943,22200.0
2005-03-29 11:35:00,32.78,32.78,32.7,32.75,56400.0,18.7943,18.7943,18.7484,18.7771,56400.0
2005-03-29 11:40:00,32.74,32.78,32.74,32.76,44600.0,18.7713,18.7943,18.7713,18.7828,44600.0
2005-03-29 11:45:00,32.75,32.77,32.73,32.77,104200.0,18.7771,18.7885,18.7656,18.7885,104200.0
2005-03-29 11:50:00,32.76,32.79,32.75,32.75,27800.0,18.7828,18.8,18.7771,18.7771,27800.0
2005-03-29 11:55:00,32.75,32.75,32.74,32.75,52400.0,18.7771,18.7771,18.7713,18.7771,52400.0
2005-03-29 12:00:00,32.75,32.8,32.74,32.76,78000.0,18.7771,18.8057,18.7713,18.7828,78000.0
2005-03-29 12:05:00,32.76,32.77,32.68,32.69,24200.0,18.7828,18.7885,18.7369,18.7427,24200.0
2005-03-29 12:10:00,32.69,32.72,32.68,32.69,26600.0,18.7427,18.7599,18.7369,18.7427,26600.0
2005-03-29 12:15:00,32.69,32.71,32.65,32.67,39800.0,18.7427,18.7541,18.7197,18.7312,39800.0
2005-03-29 12:20:00,32.67,32.7,32.66,32.66,27000.0,18.7312,18.7484,18.7255,18.7255,27000.0
2005-03-29 12:25:00,32.66,32.67,32.63,32.63,18800.0,18.7255,18.7312,18.7083,18.7083,18800.0
2005-03-29 12:30:00,32.63,32.65,32.6,32.63,32000.0,18.7083,18.7197,18.6911,18.7083,32000.0
2005-03-29 12:35:00,32.63,32.63,32.57,32.59,40800.0,18.7083,18.7083,18.6739,18.6853,40800.0
2005-03-29 12:40:00,32.59,32.66,32.59,32.63,28400.0,18.6853,18.7255,18.6853,18.7083,28400.0
2005-03-29 12:45:00,32.61,32.61,32.57,32.57,26600.0,18.6968,18.6968,18.6739,18.6739,26600.0
2005-03-29 12:50:00,32.57,32.59,32.52,32.54,33200.0,18.6739,18.6853,18.6452,18.6567,33200.0
2005-03-29 12:55:00,32.54,32.54,32.51,32.53,20200.0,18.6567,18.6567,18.6395,18.6509,20200.0
2005-03-29 13:00:00,32.54,32.54,32.51,32.52,44200.0,18.6567,18.6567,18.6395,18.6452,44200.0
2005-03-29 13:05:00,32.51,32.52,32.45,32.45,46200.0,18.6395,18.6452,18.6051,18.6051,46200.0
2005-03-29 13:10:00,32.45,32.45,32.38,32.38,47800.0,18.6051,18.6051,18.5649,18.5649,47800.0
2005-03-29 13:15:00,32.38,32.38,32.35,32.35,40600.0,18.5649,18.5649,18.5477,18.5477,40600.0
2005-03-29 13:20:00,32.34,32.35,32.28,32.3,41000.0,18.542,18.5477,18.5076,18.5191,41000.0
2005-03-29 13:25:00,32.3,32.38,32.3,32.38,57200.0,18.5191,18.5649,18.5191,18.5649,57200.0
2005-03-29 13:30:00,32.37,32.47,32.37,32.43,51600.0,18.5592,18.6165,18.5592,18.5936,51600.0
2005-03-29 13:35:00,32.43,32.45,32.42,32.43,59600.0,18.5936,18.6051,18.5879,18.5936,59600.0
2005-03-29 13:40:00,32.43,32.45,32.39,32.42,57200.0,18.5936,18.6051,18.5707,18.5879,57200.0
2005-03-29 13:45:00,32.41,32.44,32.38,32.38,30600.0,18.5821,18.5993,18.5649,18.5649,30600.0
2005-03-29 13:50:00,32.37,32.43,32.33,32.42,40200.0,18.5592,18.5936,18.5363,18.5879,40200.0
2005-03-29 13:55:00,32.42,32.48,32.38,32.38,24000.0,18.5879,18.6223,18.5649,18.5649,24000.0
2005-03-29 14:00:00,32.38,32.38,32.27,32.3,45600.0,18.5649,18.5649,18.5019,18.5191,45600.0
2005-03-29 14:05:00,32.3,32.35,32.28,32.3,47000.0,18.5191,18.5477,18.5076,18.5191,47000.0
2005-03-29 14:10:00,32.3,32.3,32.16,32.24,66000.0,18.5191,18.5191,18.4388,18.4847,66000.0
2005-03-29 14:15:00,32.24,32.24,32.16,32.16,49400.0,18.4847,18.4847,18.4388,18.4388,49400.0
2005-03-29 14:20:00,32.16,32.2,32.13,32.13,50400.0,18.4388,18.4617,18.4216,18.4216,50400.0
2005-03-29 14:25:00,32.13,32.22,32.13,32.21,36000.0,18.4216,18.4732,18.4216,18.4675,36000.0
2005-03-29 14:30:00,32.22,32.23,32.21,32.22,51000.0,18.4732,18.4789,18.4675,18.4732,51000.0
2005-03-29 14:35:00,32.22,32.22,32.19,32.2,44600.0,18.4732,18.4732,18.456,18.4617,44600.0
2005-03-29 14:40:00,32.22,32.24,32.17,32.18,54200.0,18.4732,18.4847,18.4445,18.4503,54200.0
2005-03-29 14:45:00,32.19,32.19,32.16,32.17,46600.0,18.456,18.456,18.4388,18.4445,46600.0
2005-03-29 14:50:00,32.18,32.18,32.15,32.15,58800.0,18.4503,18.4503,18.4331,18.4331,58800.0
2005-03-29 14:55:00,32.15,32.17,32.15,32.16,46800.0,18.4331,18.4445,18.4331,18.4388,46800.0
2005-03-29 15:00:00,32.15,32.15,32.08,32.09,79800.0,18.4331,18.4331,18.3929,18.3987,79800.0
2005-03-29 15:05:00,32.09,32.09,32.06,32.08,51200.0,18.3987,18.3987,18.3815,18.3929,51200.0
2005-03-29 15:10:00,32.08,32.1,32.01,32.02,56600.0,18.3929,18.4044,18.3528,18.3585,56600.0
2005-03-29 15:15:00,32.02,32.06,31.97,32.06,88800.0,18.3585,18.3815,18.3299,18.3815,88800.0
2005-03-29 15:20:00,32.07,32.12,32.06,32.11,50200.0,18.3872,18.4159,18.3815,18.4101,50200.0
2005-03-29 15:25:00,32.11,32.12,32.06,32.09,65000.0,18.4101,18.4159,18.3815,18.3987,65000.0
2005-03-29 15:30:00,32.1,32.18,32.1,32.16,89800.0,18.4044,18.4503,18.4044,18.4388,89800.0
2005-03-29 15:35:00,32.16,32.16,32.07,32.1,76600.0,18.4388,18.4388,18.3872,18.4044,76600.0
2005-03-29 15:40:00,32.1,32.12,32.1,32.1,56600.0,18.4044,18.4159,18.4044,18.4044,56600.0
2005-03-29 15:45:00,32.1,32.13,32.07,32.13,62200.0,18.4044,18.4216,18.3872,18.4216,62200.0
2005-03-29 15:50:00,32.13,32.15,32.07,32.1,70200.0,18.4216,18.4331,18.3872,18.4044,70200.0
2005-03-29 15:55:00,32.1,32.13,32.04,32.1,104600.0,18.4044,18.4216,18.37,18.4044,104600.0
2005-03-30 09:30:00,32.24,32.34,32.23,32.31,53800.0,18.4847,18.542,18.4789,18.5248,53800.0
2005-03-30 09:35:00,32.34,32.41,32.34,32.35,97000.0,18.542,18.5821,18.542,18.5477,97000.0
2005-03-30 09:40:00,32.35,32.38,32.3,32.3,62800.0,18.5477,18.5649,18.5191,18.5191,62800.0
2005-03-30 09:45:00,32.31,32.31,32.21,32.24,48800.0,18.5248,18.5248,18.4675,18.4847,48800.0
2005-03-30 09:50:00,32.24,32.24,32.16,32.2,86400.0,18.4847,18.4847,18.4388,18.4617,86400.0
2005-03-30 09:55:00,32.2,32.2,32.03,32.12,115200.0,18.4617,18.4617,18.3643,18.4159,115200.0
2005-03-30 10:00:00,32.13,32.15,32.08,32.09,89800.0,18.4216,18.4331,18.3929,18.3987,89800.0
2005-03-30 10:05:00,32.08,32.2,32.08,32.2,122600.0,18.3929,18.4617,18.3929,18.4617,122600.0
2005-03-30 10:10:00,32.2,32.2,32.13,32.13,56800.0,18.4617,18.4617,18.4216,18.4216,56800.0
2005-03-30 10:15:00,32.14,32.18,32.14,32.18,93200.0,18.4273,18.4503,18.4273,18.4503,93200.0
2005-03-30 10:20:00,32.19,32.34,32.19,32.29,96200.0,18.456,18.542,18.456,18.5133,96200.0
2005-03-30 10:25:00,32.3,32.3,32.27,32.3,42600.0,18.5191,18.5191,18.5019,18.5191,42600.0
2005-03-30 10:30:00,32.3,32.39,32.3,32.35,94800.0,18.5191,18.5707,18.5191,18.5477,94800.0
2005-03-30 10:35:00,32.35,32.45,32.35,32.45,28000.0,18.5477,18.6051,18.5477,18.6051,28000.0
2005-03-30 10:40:00,32.44,32.47,32.4,32.47,43000.0,18.5993,18.6165,18.5764,18.6165,43000.0
2005-03-30 10:45:00,32.47,32.52,32.47,32.5,32200.0,18.6165,18.6452,18.6165,18.6337,32200.0
2005-03-30 10:50:00,32.5,32.51,32.48,32.49,25600.0,18.6337,18.6395,18.6223,18.628,25600.0
2005-03-30 10:55:00,32.49,32.52,32.4,32.49,39800.0,18.628,18.6452,18.5764,18.628,39800.0
2005-03-30 11:00:00,32.49,32.57,32.49,32.55,50000.0,18.628,18.6739,18.628,18.6624,50000.0
2005-03-30 11:05:00,32.55,32.55,32.48,32.48,28600.0,18.6624,18.6624,18.6223,18.6223,28600.0
2005-03-30 11:10:00,32.49,32.49,32.43,32.44,33200.0,18.628,18.628,18.5936,18.5993,33200.0
2005-03-30 11:15:00,32.45,32.47,32.44,32.45,29000.0,18.6051,18.6165,18.5993,18.6051,29000.0
2005-03-30 11:20:00,32.45,32.45,32.37,32.37,38800.0,18.6051,18.6051,18.5592,18.5592,38800.0
2005-03-30 11:25:00,32.36,32.38,32.36,32.38,189800.0,18.5535,18.5649,18.5535,18.5649,189800.0
2005-03-30 11:30:00,32.38,32.42,32.38,32.4,40800.0,18.5649,18.5879,18.5649,18.5764,40800.0
2005-03-30 11:35:00,32.38,32.41,32.37,32.37,56800.0,18.5649,18.5821,18.5592,18.5592,56800.0
2005-03-30 11:40:00,32.37,32.44,32.37,32.44,30200.0,18.5592,18.5993,18.5592,18.5993,30200.0
2005-03-30 11:45:00,32.45,32.49,32.44,32.47,34400.0,18.6051,18.628,18.5993,18.6165,34400.0
2005-03-30 11:50:00,32.45,32.48,32.41,32.41,28600.0,18.6051,18.6223,18.5821,18.5821,28600.0
2005-03-30 11:55:00,32.42,32.45,32.41,32.45,28400.0,18.5879,18.6051,18.5821,18.6051,28400.0
2005-03-30 12:00:00,32.44,32.57,32.44,32.53,56200.0,18.5993,18.6739,18.5993,18.6509,56200.0
2005-03-30 12:05:00,32.54,32.54,32.47,32.51,22800.0,18.6567,18.6567,18.6165,18.6395,22800.0
2005-03-30 12:10:00,32.5,32.51,32.47,32.49,14800.0,18.6337,18.6395,18.6165,18.628,14800.0
2005-03-30 12:15:00,32.49,32.5,32.44,32.47,26800.0,18.628,18.6337,18.5993,18.6165,26800.0
2005-03-30 12:20:00,32.48,32.49,32.47,32.49,13800.0,18.6223,18.628,18.6165,18.628,13800.0
2005-03-30 12:25:00,32.48,32.51,32.48,32.51,16800.0,18.6223,18.6395,18.6223,18.6395,16800.0
2005-03-30 12:30:00,32.51,32.51,32.46,32.48,21200.0,18.6395,18.6395,18.6108,18.6223,21200.0
2005-03-30 12:35:00,32.47,32.49,32.45,32.47,12200.0,18.6165,18.628,18.6051,18.6165,12200.0
2005-03-30 12:40:00,32.47,32.47,32.43,32.47,41600.0,18.6165,18.6165,18.5936,18.6165,41600.0
2005-03-30 12:45:00,32.45,32.49,32.45,32.48,15200.0,18.6051,18.628,18.6051,18.6223,15200.0
2005-03-30 12:50:00,32.48,32.6,32.48,32.6,103000.0,18.6223,18.6911,18.6223,18.6911,103000.0
2005-03-30 12:55:00,32.67,32.67,32.55,32.57,45600.0,18.7312,18.7312,18.6624,18.6739,45600.0
2005-03-30 13:00:00,32.57,32.6,32.55,32.55,29000.0,18.6739,18.6911,18.6624,18.6624,29000.0
2005-03-30 13:05:00,32.55,32.55,32.5,32.5,19200.0,18.6624,18.6624,18.6337,18.6337,19200.0
2005-03-30 13:10:00,32.51,32.51,32.48,32.49,34600.0,18.6395,18.6395,18.6223,18.628,34600.0
2005-03-30 13:15:00,32.5,32.5,32.49,32.5,30600.0,18.6337,18.6337,18.628,18.6337,30600.0
2005-03-30 13:20:00,32.51,32.52,32.49,32.51,11600.0,18.6395,18.6452,18.628,18.6395,11600.0
2005-03-30 13:25:00,32.51,32.55,32.51,32.55,13200.0,18.6395,18.6624,18.6395,18.6624,13200.0
2005-03-30 13:30:00,32.54,32.57,32.54,32.57,31400.0,18.6567,18.6739,18.6567,18.6739,31400.0
2005-03-30 13:35:00,32.57,32.58,32.54,32.55,11800.0,18.6739,18.6796,18.6567,18.6624,11800.0
2005-03-30 13:40:00,32.55,32.55,32.53,32.53,14600.0,18.6624,18.6624,18.6509,18.6509,14600.0
2005-03-30 13:45:00,32.52,32.52,32.49,32.49,33000.0,18.6452,18.6452,18.628,18.628,33000.0
2005-03-30 13:50:00,32.5,32.51,32.48,32.48,34200.0,18.6337,18.6395,18.6223,18.6223,34200.0
2005-03-30 13:55:00,32.48,32.5,32.44,32.49,26200.0,18.6223,18.6337,18.5993,18.628,26200.0
2005-03-30 14:00:00,32.49,32.57,32.49,32.51,39000.0,18.628,18.6739,18.628,18.6395,39000.0
2005-03-30 14:05:00,32.51,32.54,32.48,32.49,34600.0,18.6395,18.6567,18.6223,18.628,34600.0
2005-03-30 14:10:00,32.49,32.5,32.48,32.48,13800.0,18.628,18.6337,18.6223,18.6223,13800.0
2005-03-30 14:15:00,32.49,32.5,32.45,32.46,26600.0,18.628,18.6337,18.6051,18.6108,26600.0
2005-03-30 14:20:00,32.45,32.46,32.4,32.41,30000.0,18.6051,18.6108,18.5764,18.5821,30000.0
2005-03-30 14:25:00,32.41,32.41,32.33,32.33,39600.0,18.5821,18.5821,18.5363,18.5363,39600.0
2005-03-30 14:30:00,32.33,32.4,32.33,32.4,32600.0,18.5363,18.5764,18.5363,18.5764,32600.0
2005-03-30 14:35:00,32.38,32.4,32.37,32.37,42600.0,18.5649,18.5764,18.5592,18.5592,42600.0
2005-03-30 14:40:00,32.37,32.37,32.3,32.32,51400.0,18.5592,18.5592,18.5191,18.5305,51400.0
2005-03-30 14:45:00,32.31,32.35,32.27,32.35,35000.0,18.5248,18.5477,18.5019,18.5477,35000.0
2005-03-30 14:50:00,32.35,32.35,32.32,32.32,24800.0,18.5477,18.5477,18.5305,18.5305,24800.0
2005-03-30 14:55:00,32.31,32.4,32.31,32.38,37600.0,18.5248,18.5764,18.5248,18.5649,37600.0
2005-03-30 15:00:00,32.38,32.41,32.35,32.41,63200.0,18.5649,18.5821,18.5477,18.5821,63200.0
2005-03-30 15:05:00,32.41,32.42,32.39,32.4,20400.0,18.5821,18.5879,18.5707,18.5764,20400.0
2005-03-30 15:10:00,32.4,32.4,32.38,32.38,22800.0,18.5764,18.5764,18.5649,18.5649,22800.0
2005-03-30 15:15:00,32.38,32.42,32.38,32.41,26600.0,18.5649,18.5879,18.5649,18.5821,26600.0
2005-03-30 15:20:00,32.42,32.42,32.4,32.41,43800.0,18.5879,18.5879,18.5764,18.5821,43800.0
2005-03-30 15:25:00,32.41,32.45,32.41,32.42,35200.0,18.5821,18.6051,18.5821,18.5879,35200.0
2005-03-30 15:30:00,32.43,32.44,32.38,32.4,89400.0,18.5936,18.5993,18.5649,18.5764,89400.0
2005-03-30 15:35:00,32.41,32.46,32.39,32.45,51200.0,18.5821,18.6108,18.5707,18.6051,51200.0
2005-03-30 15:40:00,32.45,32.49,32.45,32.48,39400.0,18.6051,18.628,18.6051,18.6223,39400.0
2005-03-30 15:45:00,32.47,32.51,32.47,32.5,51000.0,18.6165,18.6395,18.6165,18.6337,51000.0
2005-03-30 15:50:00,32.5,32.5,32.47,32.48,71000.0,18.6337,18.6337,18.6165,18.6223,71000.0
2005-03-30 15:55:00,32.48,32.49,32.45,32.49,106400.0,18.6223,18.628,18.6051,18.628,106400.0
2005-03-31 09:30:00,32.58,32.67,32.55,32.65,84600.0,18.6796,18.7312,18.6624,18.7197,84600.0
2005-03-31 09:35:00,32.65,32.67,32.59,32.6,26200.0,18.7197,18.7312,18.6853,18.6911,26200.0
2005-03-31 09:40:00,32.61,32.85,32.6,32.83,32000.0,18.6968,18.8344,18.6911,18.8229,32000.0
2005-03-31 09:45:00,32.81,32.9,32.6,32.68,45200.0,18.8115,18.8631,18.6911,18.7369,45200.0
2005-03-31 09:50:00,32.65,32.67,32.59,32.63,24800.0,18.7197,18.7312,18.6853,18.7083,24800.0
2005-03-31 09:55:00,32.61,32.73,32.5,32.69,33800.0,18.6968,18.7656,18.6337,18.7427,33800.0
2005-03-31 10:00:00,32.68,32.69,32.59,32.6,34600.0,18.7369,18.7427,18.6853,18.6911,34600.0
2005-03-31 10:05:00,32.59,32.6,32.5,32.52,18600.0,18.6853,18.6911,18.6337,18.6452,18600.0
2005-03-31 10:10:00,32.52,32.55,32.51,32.51,30200.0,18.6452,18.6624,18.6395,18.6395,30200.0
2005-03-31 10:15:00,32.5,32.57,32.49,32.55,30400.0,18.6337,18.6739,18.628,18.6624,30400.0
2005-03-31 10:20:00,32.52,32.59,32.52,32.58,38000.0,18.6452,18.6853,18.6452,18.6796,38000.0
2005-03-31 10:25:00,32.58,32.59,32.54,32.54,31000.0,18.6796,18.6853,18.6567,18.6567,31000.0
2005-03-31 10:30:00,32.52,32.56,32.48,32.52,29600.0,18.6452,18.6681,18.6223,18.6452,29600.0
2005-03-31 10:35:00,32.52,32.52,32.46,32.46,14200.0,18.6452,18.6452,18.6108,18.6108,14200.0
2005-03-31 10:40:00,32.46,32.46,32.43,32.43,30800.0,18.6108,18.6108,18.5936,18.5936,30800.0
2005-03-31 10:45:00,32.44,32.53,32.44,32.49,19400.0,18.5993,18.6509,18.5993,18.628,19400.0
2005-03-31 10:50:00,32.49,32.5,32.38,32.42,51200.0,18.628,18.6337,18.5649,18.5879,51200.0
2005-03-31 10:55:00,32.41,32.41,32.31,32.37,36000.0,18.5821,18.5821,18.5248,18.5592,36000.0
2005-03-31 11:00:00,32.37,32.48,32.37,32.47,32000.0,18.5592,18.6223,18.5592,18.6165,32000.0
2005-03-31 11:05:00,32.46,32.52,32.44,32.47,32200.0,18.6108,18.6452,18.5993,18.6165,32200.0
2005-03-31 11:10:00,32.47,32.52,32.47,32.51,20000.0,18.6165,18.6452,18.6165,18.6395,20000.0
2005-03-31 11:15:00,32.51,32.57,32.51,32.57,47000.0,18.6395,18.6739,18.6395,18.6739,47000.0
2005-03-31 11:20:00,32.56,32.61,32.55,32.55,25200.0,18.6681,18.6968,18.6624,18.6624,25200.0
2005-03-31 11:25:00,32.54,32.55,32.51,32.54,16000.0,18.6567,18.6624,18.6395,18.6567,16000.0
2005-03-31 11:30:00,32.54,32.55,32.52,32.54,324400.0,18.6567,18.6624,18.6452,18.6567,324400.0
2005-03-31 11:35:00,32.54,32.57,32.51,32.52,30000.0,18.6567,18.6739,18.6395,18.6452,30000.0
2005-03-31 11:40:00,32.54,32.54,32.5,32.5,23200.0,18.6567,18.6567,18.6337,18.6337,23200.0
2005-03-31 11:45:00,32.51,32.51,32.43,32.43,13800.0,18.6395,18.6395,18.5936,18.5936,13800.0
2005-03-31 11:50:00,32.45,32.48,32.42,32.46,25600.0,18.6051,18.6223,18.5879,18.6108,25600.0
2005-03-31 11:55:00,32.47,32.52,32.46,32.51,18200.0,18.6165,18.6452,18.6108,18.6395,18200.0
2005-03-31 12:00:00,32.51,32.52,32.49,32.49,17800.0,18.6395,18.6452,18.628,18.628,17800.0
2005-03-31 12:05:00,32.48,32.49,32.48,32.48,10000.0,18.6223,18.628,18.6223,18.6223,10000.0
2005-03-31 12:10:00,32.48,32.49,32.43,32.43,13000.0,18.6223,18.628,18.5936,18.5936,13000.0
2005-03-31 12:15:00,32.42,32.42,32.34,32.34,26200.0,18.5879,18.5879,18.542,18.542,26200.0
2005-03-31 12:20:00,32.34,32.38,32.34,32.38,15600.0,18.542,18.5649,18.542,18.5649,15600.0
2005-03-31 12:25:00,32.38,32.38,32.37,32.38,17400.0,18.5649,18.5649,18.5592,18.5649,17400.0
2005-03-31 12:30:00,32.4,32.45,32.4,32.45,24200.0,18.5764,18.6051,18.5764,18.6051,24200.0
2005-03-31 12:35:00,32.45,32.45,32.42,32.42,8600.0,18.6051,18.6051,18.5879,18.5879,8600.0
2005-03-31 12:40:00,32.43,32.44,32.4,32.41,15800.0,18.5936,18.5993,18.5764,18.5821,15800.0
2005-03-31 12:45:00,32.4,32.4,32.35,32.38,12000.0,18.5764,18.5764,18.5477,18.5649,12000.0
2005-03-31 12:50:00,32.39,32.41,32.37,32.37,15400.0,18.5707,18.5821,18.5592,18.5592,15400.0
2005-03-31 12:55:00,32.35,32.43,32.35,32.42,19800.0,18.5477,18.5936,18.5477,18.5879,19800.0
2005-03-31 13:00:00,32.42,32.45,32.42,32.45,49600.0,18.5879,18.6051,18.5879,18.6051,49600.0
2005-03-31 13:05:00,32.44,32.44,32.4,32.4,19800.0,18.5993,18.5993,18.5764,18.5764,19800.0
2005-03-31 13:10:00,32.41,32.45,32.4,32.42,42800.0,18.5821,18.6051,18.5764,18.5879,42800.0
2005-03-31 13:15:00,32.42,32.49,32.42,32.48,24000.0,18.5879,18.628,18.5879,18.6223,24000.0
2005-03-31 13:20:00,32.48,32.5,32.48,32.49,14400.0,18.6223,18.6337,18.6223,18.628,14400.0
2005-03-31 13:25:00,32.49,32.5,32.48,32.49,17000.0,18.628,18.6337,18.6223,18.628,17000.0
2005-03-31 13:30:00,32.49,32.51,32.44,32.45,32800.0,18.628,18.6395,18.5993,18.6051,32800.0
2005-03-31 13:35:00,32.45,32.45,32.43,32.44,11400.0,18.6051,18.6051,18.5936,18.5993,11400.0
2005-03-31 13:40:00,32.45,32.49,32.45,32.48,35400.0,18.6051,18.628,18.6051,18.6223,35400.0
2005-03-31 13:45:00,32.48,32.51,32.46,32.46,40400.0,18.6223,18.6395,18.6108,18.6108,40400.0
2005-03-31 13:50:00,32.48,32.49,32.46,32.47,9200.0,18.6223,18.628,18.6108,18.6165,9200.0
2005-03-31 13:55:00,32.47,32.49,32.46,32.49,12000.0,18.6165,18.628,18.6108,18.628,12000.0
2005-03-31 14:00:00,32.49,32.51,32.48,32.49,40800.0,18.628,18.6395,18.6223,18.628,40800.0
2005-03-31 14:05:00,32.49,32.5,32.47,32.47,13400.0,18.628,18.6337,18.6165,18.6165,13400.0
2005-03-31 14:10:00,32.48,32.52,32.48,32.52,11200.0,18.6223,18.6452,18.6223,18.6452,11200.0
2005-03-31 14:15:00,32.52,32.53,32.5,32.52,56200.0,18.6452,18.6509,18.6337,18.6452,56200.0
2005-03-31 14:20:00,32.52,32.54,32.52,32.54,9000.0,18.6452,18.6567,18.6452,18.6567,9000.0
2005-03-31 14:25:00,32.54,32.54,32.52,32.52,11200.0,18.6567,18.6567,18.6452,18.6452,11200.0
2005-03-31 14:30:00,32.54,32.58,32.52,32.57,48200.0,18.6567,18.6796,18.6452,18.6739,48200.0
2005-03-31 14:35:00,32.57,32.57,32.52,32.52,36200.0,18.6739,18.6739,18.6452,18.6452,36200.0
2005-03-31 14:40:00,32.52,32.55,32.52,32.54,17400.0,18.6452,18.6624,18.6452,18.6567,17400.0
2005-03-31 14:45:00,32.55,32.6,32.53,32.53,27400.0,18.6624,18.6911,18.6509,18.6509,27400.0
2005-03-31 14:50:00,32.53,32.53,32.5,32.51,15600.0,18.6509,18.6509,18.6337,18.6395,15600.0
2005-03-31 14:55:00,32.51,32.54,32.5,32.52,15200.0,18.6395,18.6567,18.6337,18.6452,15200.0
2005-03-31 15:00:00,32.52,32.55,32.51,32.51,24000.0,18.6452,18.6624,18.6395,18.6395,24000.0
2005-03-31 15:05:00,32.52,32.52,32.49,32.51,11400.0,18.6452,18.6452,18.628,18.6395,11400.0
2005-03-31 15:10:00,32.5,32.53,32.49,32.53,14800.0,18.6337,18.6509,18.628,18.6509,14800.0
2005-03-31 15:15:00,32.53,32.54,32.49,32.5,40800.0,18.6509,18.6567,18.628,18.6337,40800.0
2005-03-31 15:20:00,32.5,32.52,32.5,32.51,45000.0,18.6337,18.6452,18.6337,18.6395,45000.0
2005-03-31 15:25:00,32.51,32.51,32.47,32.47,56000.0,18.6395,18.6395,18.6165,18.6165,56000.0
2005-03-31 15:30:00,32.47,32.48,32.42,32.42,32400.0,18.6165,18.6223,18.5879,18.5879,32400.0
2005-03-31 15:35:00,32.43,32.46,32.41,32.43,30000.0,18.5936,18.6108,18.5821,18.5936,30000.0
2005-03-31 15:40:00,32.43,32.47,32.42,32.47,25000.0,18.5936,18.6165,18.5879,18.6165,25000.0
2005-03-31 15:45:00,32.47,32.47,32.4,32.41,31400.0,18.6165,18.6165,18.5764,18.5821,31400.0
2005-03-31 15:50:00,32.41,32.49,32.41,32.47,33800.0,18.5821,18.628,18.5821,18.6165,33800.0
2005-03-31 15:55:00,32.47,32.47,32.44,32.44,63600.0,18.6165,18.6165,18.5993,18.5993,63600.0
2005-04-01 09:30:00,32.55,32.68,32.55,32.64,49200.0,18.6624,18.7369,18.6624,18.714,49200.0
2005-04-01 09:35:00,32.64,32.68,32.49,32.51,46800.0,18.714,18.7369,18.628,18.6395,46800.0
2005-04-01 09:40:00,32.51,32.63,32.51,32.63,26400.0,18.6395,18.7083,18.6395,18.7083,26400.0
2005-04-01 09:45:00,32.67,32.79,32.55,32.62,44600.0,18.7312,18.8,18.6624,18.7025,44600.0
2005-04-01 09:50:00,32.63,32.74,32.62,32.72,26800.0,18.7083,18.7713,18.7025,18.7599,26800.0
2005-04-01 09:55:00,32.7,32.74,32.52,32.6,35800.0,18.7484,18.7713,18.6452,18.6911,35800.0
2005-04-01 10:00:00,32.6,32.63,32.51,32.54,95600.0,18.6911,18.7083,18.6395,18.6567,95600.0
2005-04-01 10:05:00,32.51,32.51,32.33,32.4,94200.0,18.6395,18.6395,18.5363,18.5764,94200.0
2005-04-01 10:10:00,32.41,32.44,32.38,32.42,66200.0,18.5821,18.5993,18.5649,18.5879,66200.0
2005-04-01 10:15:00,32.42,32.42,32.27,32.3,49200.0,18.5879,18.5879,18.5019,18.5191,49200.0
2005-04-01 10:20:00,32.31,32.37,32.27,32.27,54000.0,18.5248,18.5592,18.5019,18.5019,54000.0
2005-04-01 10:25:00,32.28,32.28,32.18,32.27,78200.0,18.5076,18.5076,18.4503,18.5019,78200.0
2005-04-01 10:30:00,32.27,32.31,32.26,32.27,59800.0,18.5019,18.5248,18.4961,18.5019,59800.0
2005-04-01 10:35:00,32.27,32.27,32.21,32.21,62400.0,18.5019,18.5019,18.4675,18.4675,62400.0
2005-04-01 10:40:00,32.2,32.22,32.15,32.22,69200.0,18.4617,18.4732,18.4331,18.4732,69200.0
2005-04-01 10:45:00,32.22,32.24,32.18,32.24,76000.0,18.4732,18.4847,18.4503,18.4847,76000.0
2005-04-01 10:50:00,32.24,32.29,32.22,32.22,37200.0,18.4847,18.5133,18.4732,18.4732,37200.0
2005-04-01 10:55:00,32.22,32.22,32.09,32.09,31000.0,18.4732,18.4732,18.3987,18.3987,31000.0
2005-04-01 11:00:00,32.11,32.16,32.07,32.15,36400.0,18.4101,18.4388,18.3872,18.4331,36400.0
2005-04-01 11:05:00,32.14,32.19,32.12,32.18,34600.0,18.4273,18.456,18.4159,18.4503,34600.0
2005-04-01 11:10:00,32.18,32.23,32.16,32.18,24600.0,18.4503,18.4789,18.4388,18.4503,24600.0
2005-04-01 11:15:00,32.17,32.2,32.15,32.2,26600.0,18.4445,18.4617,18.4331,18.4617,26600.0
2005-04-01 11:20:00,32.2,32.26,32.2,32.26,55000.0,18.4617,18.4961,18.4617,18.4961,55000.0
2005-04-01 11:25:00,32.25,32.27,32.23,32.26,28600.0,18.4904,18.5019,18.4789,18.4961,28600.0
2005-04-01 11:30:00,32.27,32.33,32.27,32.31,45400.0,18.5019,18.5363,18.5019,18.5248,45400.0
2005-04-01 11:35:00,32.31,32.32,32.29,32.29,7600.0,18.5248,18.5305,18.5133,18.5133,7600.0
2005-04-01 11:40:00,32.29,32.29,32.24,32.27,19200.0,18.5133,18.5133,18.4847,18.5019,19200.0
2005-04-01 11:45:00,32.26,32.3,32.23,32.28,13400.0,18.4961,18.5191,18.4789,18.5076,13400.0
2005-04-01 11:50:00,32.27,32.33,32.26,32.31,16200.0,18.5019,18.5363,18.4961,18.5248,16200.0
2005-04-01 11:55:00,32.32,32.33,32.26,32.29,23400.0,18.5305,18.5363,18.4961,18.5133,23400.0
2005-04-01 12:00:00,32.28,32.29,32.24,32.26,16600.0,18.5076,18.5133,18.4847,18.4961,16600.0
2005-04-01 12:05:00,32.26,32.27,32.23,32.24,18600.0,18.4961,18.5019,18.4789,18.4847,18600.0
2005-04-01 12:10:00,32.23,32.25,32.22,32.22,32200.0,18.4789,18.4904,18.4732,18.4732,32200.0
2005-04-01 12:15:00,32.21,32.22,32.16,32.17,17400.0,18.4675,18.4732,18.4388,18.4445,17400.0
2005-04-01 12:20:00,32.17,32.2,32.15,32.16,26600.0,18.4445,18.4617,18.4331,18.4388,26600.0
2005-04-01 12:25:00,32.16,32.17,32.13,32.13,34800.0,18.4388,18.4445,18.4216,18.4216,34800.0
2005-04-01 12:30:00,32.12,32.18,32.1,32.18,54800.0,18.4159,18.4503,18.4044,18.4503,54800.0
2005-04-01 12:35:00,32.19,32.21,32.17,32.2,41800.0,18.456,18.4675,18.4445,18.4617,41800.0
2005-04-01 12:40:00,32.16,32.24,32.16,32.23,48000.0,18.4388,18.4847,18.4388,18.4789,48000.0
2005-04-01 12:45:00,32.22,32.23,32.17,32.17,11000.0,18.4732,18.4789,18.4445,18.4445,11000.0
2005-04-01 12:50:00,32.19,32.19,32.11,32.14,20600.0,18.456,18.456,18.4101,18.4273,20600.0
2005-04-01 12:55:00,32.12,32.14,32.09,32.12,8400.0,18.4159,18.4273,18.3987,18.4159,8400.0
2005-04-01 13:00:00,32.1,32.15,32.07,32.15,21800.0,18.4044,18.4331,18.3872,18.4331,21800.0
2005-04-01 13:05:00,32.15,32.16,32.12,32.13,18600.0,18.4331,18.4388,18.4159,18.4216,18600.0
2005-04-01 13:10:00,32.14,32.17,32.14,32.15,25400.0,18.4273,18.4445,18.4273,18.4331,25400.0
2005-04-01 13:15:00,32.15,32.16,32.13,32.15,13800.0,18.4331,18.4388,18.4216,18.4331,13800.0
2005-04-01 13:20:00,32.15,32.18,32.15,32.15,28600.0,18.4331,18.4503,18.4331,18.4331,28600.0
2005-04-01 13:25:00,32.13,32.13,32.05,32.13,23000.0,18.4216,18.4216,18.3757,18.4216,23000.0
2005-04-01 13:30:00,32.13,32.13,32.0,32.0,26000.0,18.4216,18.4216,18.3471,18.3471,26000.0
2005-04-01 13:35:00,32.02,32.02,31.93,32.01,49800.0,18.3585,18.3585,18.3069,18.3528,49800.0
2005-04-01 13:40:00,32.02,32.02,31.99,32.01,29600.0,18.3585,18.3585,18.3413,18.3528,29600.0
2005-04-01 13:45:00,32.02,32.1,32.02,32.09,33400.0,18.3585,18.4044,18.3585,18.3987,33400.0
2005-04-01 13:50:00,32.1,32.11,32.0,32.08,65200.0,18.4044,18.4101,18.3471,18.3929,65200.0
2005-04-01 13:55:00,32.08,32.1,31.96,31.98,40000.0,18.3929,18.4044,18.3241,18.3356,40000.0
2005-04-01 14:00:00,31.98,32.02,31.98,32.02,44600.0,18.3356,18.3585,18.3356,18.3585,44600.0
2005-04-01 14:05:00,32.01,32.02,31.96,31.98,54600.0,18.3528,18.3585,18.3241,18.3356,54600.0
2005-04-01 14:10:00,31.97,32.05,31.97,32.03,78000.0,18.3299,18.3757,18.3299,18.3643,78000.0
2005-04-01 14:15:00,32.02,32.04,32.0,32.0,24600.0,18.3585,18.37,18.3471,18.3471,24600.0
2005-04-01 14:20:00,31.99,32.0,31.93,31.93,32400.0,18.3413,18.3471,18.3069,18.3069,32400.0
2005-04-01 14:25:00,31.93,31.96,31.89,31.9,66600.0,18.3069,18.3241,18.284,18.2897,66600.0
2005-04-01 14:30:00,31.9,31.98,31.9,31.93,73800.0,18.2897,18.3356,18.2897,18.3069,73800.0
2005-04-01 14:35:00,31.93,31.95,31.88,31.89,113000.0,18.3069,18.3184,18.2783,18.284,113000.0
2005-04-01 14:40:00,31.89,31.89,31.8,31.81,127800.0,18.284,18.284,18.2324,18.2381,127800.0
2005-04-01 14:45:00,31.81,31.84,31.77,31.83,103600.0,18.2381,18.2553,18.2152,18.2496,103600.0
2005-04-01 14:50:00,31.83,31.88,31.83,31.85,63800.0,18.2496,18.2783,18.2496,18.2611,63800.0
2005-04-01 14:55:00,31.85,31.88,31.81,31.83,63400.0,18.2611,18.2783,18.2381,18.2496,63400.0
2005-04-01 15:00:00,31.83,31.86,31.82,31.86,55000.0,18.2496,18.2668,18.2439,18.2668,55000.0
2005-04-01 15:05:00,31.87,31.9,31.86,31.89,58200.0,18.2725,18.2897,18.2668,18.284,58200.0
2005-04-01 15:10:00,31.89,31.95,31.89,31.94,80000.0,18.284,18.3184,18.284,18.3127,80000.0
2005-04-01 15:15:00,31.95,31.98,31.95,31.97,76800.0,18.3184,18.3356,18.3184,18.3299,76800.0
2005-04-01 15:20:00,31.97,31.97,31.86,31.86,61800.0,18.3299,18.3299,18.2668,18.2668,61800.0
2005-04-01 15:25:00,31.86,31.86,31.82,31.83,86400.0,18.2668,18.2668,18.2439,18.2496,86400.0
2005-04-01 15:30:00,31.82,31.92,31.81,31.92,64400.0,18.2439,18.3012,18.2381,18.3012,64400.0
2005-04-01 15:35:00,31.92,31.97,31.91,31.96,49400.0,18.3012,18.3299,18.2955,18.3241,49400.0
2005-04-01 15:40:00,31.97,32.0,31.97,31.99,82600.0,18.3299,18.3471,18.3299,18.3413,82600.0
2005-04-01 15:45:00,32.0,32.07,31.99,32.04,54200.0,18.3471,18.3872,18.3413,18.37,54200.0
2005-04-01 15:50:00,32.01,32.02,32.0,32.0,95600.0,18.3528,18.3585,18.3471,18.3471,95600.0
2005-04-01 15:55:00,32.0,32.0,31.98,31.98,143400.0,18.3471,18.3471,18.3356,18.3356,143400.0
2005-04-04 09:30:00,32.05,32.16,32.03,32.09,51800.0,18.3757,18.4388,18.3643,18.3987,51800.0
2005-04-04 09:35:00,32.05,32.05,31.86,31.86,47400.0,18.3757,18.3757,18.2668,18.2668,47400.0
2005-04-04 09:40:00,31.86,31.88,31.79,31.86,40600.0,18.2668,18.2783,18.2267,18.2668,40600.0
2005-04-04 09:45:00,31.86,31.91,31.82,31.89,32200.0,18.2668,18.2955,18.2439,18.284,32200.0
2005-04-04 09:50:00,31.89,31.95,31.86,31.95,30600.0,18.284,18.3184,18.2668,18.3184,30600.0
2005-04-04 09:55:00,31.95,32.01,31.95,32.0,22200.0,18.3184,18.3528,18.3184,18.3471,22200.0
2005-04-04 10:00:00,32.0,32.08,31.98,32.05,23400.0,18.3471,18.3929,18.3356,18.3757,23400.0
2005-04-04 10:05:00,32.05,32.08,31.93,31.97,29400.0,18.3757,18.3929,18.3069,18.3299,29400.0
2005-04-04 10:10:00,31.97,32.04,31.95,32.04,24400.0,18.3299,18.37,18.3184,18.37,24400.0
2005-04-04 10:15:00,32.04,32.08,31.99,31.99,22800.0,18.37,18.3929,18.3413,18.3413,22800.0
2005-04-04 10:20:00,31.97,32.02,31.94,32.02,47800.0,18.3299,18.3585,18.3127,18.3585,47800.0
2005-04-04 10:25:00,32.01,32.07,32.0,32.0,37400.0,18.3528,18.3872,18.3471,18.3471,37400.0
2005-04-04 10:30:00,32.01,32.05,31.99,32.04,53400.0,18.3528,18.3757,18.3413,18.37,53400.0
2005-04-04 10:35:00,32.03,32.04,31.98,31.98,42200.0,18.3643,18.37,18.3356,18.3356,42200.0
2005-04-04 10:40:00,31.98,32.01,31.96,32.0,29600.0,18.3356,18.3528,18.3241,18.3471,29600.0
2005-04-04 10:45:00,31.99,32.01,31.98,31.98,22800.0,18.3413,18.3528,18.3356,18.3356,22800.0
2005-04-04 10:50:00,31.99,32.0,31.96,31.97,46600.0,18.3413,18.3471,18.3241,18.3299,46600.0
2005-04-04 10:55:00,31.97,31.99,31.93,31.93,40400.0,18.3299,18.3413,18.3069,18.3069,40400.0
2005-04-04 11:00:00,31.93,32.04,31.93,32.04,99000.0,18.3069,18.37,18.3069,18.37,99000.0
2005-04-04 11:05:00,31.98,31.99,31.93,31.98,38000.0,18.3356,18.3413,18.3069,18.3356,38000.0
2005-04-04 11:10:00,31.98,31.99,31.91,31.91,29400.0,18.3356,18.3413,18.2955,18.2955,29400.0
2005-04-04 11:15:00,31.91,31.91,31.86,31.86,29800.0,18.2955,18.2955,18.2668,18.2668,29800.0
2005-04-04 11:20:00,31.87,31.9,31.86,31.88,29000.0,18.2725,18.2897,18.2668,18.2783,29000.0
2005-04-04 11:25:00,31.86,31.91,31.86,31.88,46400.0,18.2668,18.2955,18.2668,18.2783,46400.0
2005-04-04 11:30:00,31.88,31.89,31.86,31.89,40600.0,18.2783,18.284,18.2668,18.284,40600.0
2005-04-04 11:35:00,31.89,31.9,31.84,31.88,82600.0,18.284,18.2897,18.2553,18.2783,82600.0
2005-04-04 11:40:00,31.88,31.9,31.85,31.86,17400.0,18.2783,18.2897,18.2611,18.2668,17400.0
2005-04-04 11:45:00,31.86,31.87,31.83,31.84,26400.0,18.2668,18.2725,18.2496,18.2553,26400.0
2005-04-04 11:50:00,31.83,31.84,31.8,31.83,20600.0,18.2496,18.2553,18.2324,18.2496,20600.0
2005-04-04 11:55:00,31.83,31.84,31.79,31.79,19600.0,18.2496,18.2553,18.2267,18.2267,19600.0
2005-04-04 12:00:00,31.79,31.86,31.79,31.85,12600.0,18.2267,18.2668,18.2267,18.2611,12600.0
2005-04-04 12:05:00,31.85,31.86,31.84,31.85,23600.0,18.2611,18.2668,18.2553,18.2611,23600.0
2005-04-04 12:10:00,31.84,31.85,31.8,31.8,27200.0,18.2553,18.2611,18.2324,18.2324,27200.0
2005-04-04 12:15:00,31.8,31.86,31.8,31.84,30000.0,18.2324,18.2668,18.2324,18.2553,30000.0
2005-04-04 12:20:00,31.83,31.83,31.81,31.83,23800.0,18.2496,18.2496,18.2381,18.2496,23800.0
2005-04-04 12:25:00,31.82,31.86,31.82,31.86,31600.0,18.2439,18.2668,18.2439,18.2668,31600.0
2005-04-04 12:30:00,31.86,31.89,31.86,31.89,41200.0,18.2668,18.284,18.2668,18.284,41200.0
2005-04-04 12:35:00,31.88,31.89,31.85,31.89,27000.0,18.2783,18.284,18.2611,18.284,27000.0
2005-04-04 12:40:00,31.88,31.89,31.84,31.84,28800.0,18.2783,18.284,18.2553,18.2553,28800.0
2005-04-04 12:45:00,31.84,31.86,31.84,31.85,20000.0,18.2553,18.2668,18.2553,18.2611,20000.0
2005-04-04 12:50:00,31.85,31.85,31.83,31.83,13200.0,18.2611,18.2611,18.2496,18.2496,13200.0
2005-04-04 12:55:00,31.83,31.83,31.82,31.83,15200.0,18.2496,18.2496,18.2439,18.2496,15200.0
2005-04-04 13:00:00,31.82,31.84,31.82,31.82,20800.0,18.2439,18.2553,18.2439,18.2439,20800.0
2005-04-04 13:05:00,31.81,31.82,31.81,31.82,17200.0,18.2381,18.2439,18.2381,18.2439,17200.0
2005-04-04 13:10:00,31.81,31.82,31.79,31.79,12600.0,18.2381,18.2439,18.2267,18.2267,12600.0
2005-04-04 13:15:00,31.79,31.79,31.71,31.73,92000.0,18.2267,18.2267,18.1808,18.1923,92000.0
2005-04-04 13:20:00,31.73,31.75,31.71,31.72,27200.0,18.1923,18.2037,18.1808,18.1865,27200.0
2005-04-04 13:25:00,31.72,31.74,31.72,31.74,19600.0,18.1865,18.198,18.1865,18.198,19600.0
2005-04-04 13:30:00,31.74,31.79,31.74,31.79,44200.0,18.198,18.2267,18.198,18.2267,44200.0
2005-04-04 13:35:00,31.8,31.8,31.75,31.76,37800.0,18.2324,18.2324,18.2037,18.2095,37800.0
2005-04-04 13:40:00,31.76,31.82,31.76,31.82,32400.0,18.2095,18.2439,18.2095,18.2439,32400.0
2005-04-04 13:45:00,31.81,31.82,31.77,31.78,25200.0,18.2381,18.2439,18.2152,18.2209,25200.0
2005-04-04 13:50:00,31.79,31.83,31.76,31.8,28800.0,18.2267,18.2496,18.2095,18.2324,28800.0
2005-04-04 13:55:00,31.79,31.87,31.79,31.87,20200.0,18.2267,18.2725,18.2267,18.2725,20200.0
2005-04-04 14:00:00,31.87,31.9,31.86,31.86,23800.0,18.2725,18.2897,18.2668,18.2668,23800.0
2005-04-04 14:05:00,31.86,31.86,31.84,31.85,17000.0,18.2668,18.2668,18.2553,18.2611,17000.0
2005-04-04 14:10:00,31.85,31.86,31.83,31.85,24400.0,18.2611,18.2668,18.2496,18.2611,24400.0
2005-04-04 14:15:00,31.84,31.84,31.81,31.84,27000.0,18.2553,18.2553,18.2381,18.2553,27000.0
2005-04-04 14:20:00,31.85,31.86,31.85,31.86,13000.0,18.2611,18.2668,18.2611,18.2668,13000.0
2005-04-04 14:25:00,31.86,31.91,31.85,31.9,34400.0,18.2668,18.2955,18.2611,18.2897,34400.0
2005-04-04 14:30:00,31.89,31.92,31.84,31.85,57200.0,18.284,18.3012,18.2553,18.2611,57200.0
2005-04-04 14:35:00,31.84,31.89,31.83,31.87,57800.0,18.2553,18.284,18.2496,18.2725,57800.0
2005-04-04 14:40:00,31.87,31.87,31.81,31.83,47800.0,18.2725,18.2725,18.2381,18.2496,47800.0
2005-04-04 14:45:00,31.83,31.86,31.81,31.81,39000.0,18.2496,18.2668,18.2381,18.2381,39000.0
2005-04-04 14:50:00,31.8,31.82,31.79,31.81,35400.0,18.2324,18.2439,18.2267,18.2381,35400.0
2005-04-04 14:55:00,31.81,31.89,31.81,31.86,58800.0,18.2381,18.284,18.2381,18.2668,58800.0
2005-04-04 15:00:00,31.86,31.92,31.86,31.91,32600.0,18.2668,18.3012,18.2668,18.2955,32600.0
2005-04-04 15:05:00,31.91,31.91,31.86,31.86,22200.0,18.2955,18.2955,18.2668,18.2668,22200.0
2005-04-04 15:10:00,31.86,31.88,31.85,31.86,31000.0,18.2668,18.2783,18.2611,18.2668,31000.0
2005-04-04 15:15:00,31.85,31.91,31.85,31.91,48400.0,18.2611,18.2955,18.2611,18.2955,48400.0
2005-04-04 15:20:00,31.91,31.92,31.89,31.91,28200.0,18.2955,18.3012,18.284,18.2955,28200.0
2005-04-04 15:25:00,31.91,31.92,31.88,31.88,33800.0,18.2955,18.3012,18.2783,18.2783,33800.0
2005-04-04 15:30:00,31.88,31.93,31.85,31.9,59400.0,18.2783,18.3069,18.2611,18.2897,59400.0
2005-04-04 15:35:00,31.9,31.94,31.89,31.94,31200.0,18.2897,18.3127,18.284,18.3127,31200.0
2005-04-04 15:40:00,31.94,31.95,31.91,31.92,39000.0,18.3127,18.3184,18.2955,18.3012,39000.0
2005-04-04 15:45:00,31.91,31.92,31.86,31.86,33400.0,18.2955,18.3012,18.2668,18.2668,33400.0
2005-04-04 15:50:00,31.86,31.88,31.83,31.84,63000.0,18.2668,18.2783,18.2496,18.2553,63000.0
2005-04-04 15:55:00,31.84,31.88,31.83,31.88,46800.0,18.2553,18.2783,18.2496,18.2783,46800.0
2005-04-05 09:30:00,32.05,32.15,32.02,32.15,49000.0,18.3757,18.4331,18.3585,18.4331,49000.0
2005-04-05 09:35:00,32.15,32.25,32.1,32.17,47800.0,18.4331,18.4904,18.4044,18.4445,47800.0
2005-04-05 09:40:00,32.16,32.26,32.11,32.12,59600.0,18.4388,18.4961,18.4101,18.4159,59600.0
2005-04-05 09:45:00,32.12,32.13,32.06,32.11,74200.0,18.4159,18.4216,18.3815,18.4101,74200.0
2005-04-05 09:50:00,32.12,32.2,32.1,32.1,45200.0,18.4159,18.4617,18.4044,18.4044,45200.0
2005-04-05 09:55:00,32.11,32.19,32.1,32.1,51600.0,18.4101,18.456,18.4044,18.4044,51600.0
2005-04-05 10:00:00,32.1,32.13,32.09,32.1,69800.0,18.4044,18.4216,18.3987,18.4044,69800.0
2005-04-05 10:05:00,32.1,32.13,32.1,32.12,38000.0,18.4044,18.4216,18.4044,18.4159,38000.0
2005-04-05 10:10:00,32.12,32.19,32.12,32.17,97600.0,18.4159,18.456,18.4159,18.4445,97600.0
2005-04-05 10:15:00,32.17,32.25,32.17,32.19,43200.0,18.4445,18.4904,18.4445,18.456,43200.0
2005-04-05 10:20:00,32.18,32.24,32.17,32.19,40000.0,18.4503,18.4847,18.4445,18.456,40000.0
2005-04-05 10:25:00,32.19,32.25,32.19,32.23,72600.0,18.456,18.4904,18.456,18.4789,72600.0
2005-04-05 10:30:00,32.23,32.34,32.23,32.34,83800.0,18.4789,18.542,18.4789,18.542,83800.0
2005-04-05 10:35:00,32.33,32.33,32.24,32.26,69600.0,18.5363,18.5363,18.4847,18.4961,69600.0
2005-04-05 10:40:00,32.26,32.36,32.26,32.29,79400.0,18.4961,18.5535,18.4961,18.5133,79400.0
2005-04-05 10:45:00,32.29,32.33,32.27,32.31,109600.0,18.5133,18.5363,18.5019,18.5248,109600.0
2005-04-05 10:50:00,32.3,32.38,32.3,32.35,83400.0,18.5191,18.5649,18.5191,18.5477,83400.0
2005-04-05 10:55:00,32.36,32.43,32.36,32.4,46600.0,18.5535,18.5936,18.5535,18.5764,46600.0
2005-04-05 11:00:00,32.4,32.41,32.33,32.41,96600.0,18.5764,18.5821,18.5363,18.5821,96600.0
2005-04-05 11:05:00,32.4,32.45,32.4,32.43,46200.0,18.5764,18.6051,18.5764,18.5936,46200.0
2005-04-05 11:10:00,32.43,32.49,32.43,32.46,32800.0,18.5936,18.628,18.5936,18.6108,32800.0
2005-04-05 11:15:00,32.46,32.47,32.42,32.43,33600.0,18.6108,18.6165,18.5879,18.5936,33600.0
2005-04-05 11:20:00,32.43,32.47,32.43,32.45,45200.0,18.5936,18.6165,18.5936,18.6051,45200.0
2005-04-05 11:25:00,32.44,32.51,32.44,32.49,47800.0,18.5993,18.6395,18.5993,18.628,47800.0
2005-04-05 11:30:00,32.5,32.53,32.45,32.52,109000.0,18.6337,18.6509,18.6051,18.6452,109000.0
2005-04-05 11:35:00,32.52,32.6,32.51,32.57,65000.0,18.6452,18.6911,18.6395,18.6739,65000.0
2005-04-05 11:40:00,32.56,32.63,32.56,32.62,44800.0,18.6681,18.7083,18.6681,18.7025,44800.0
2005-04-05 11:45:00,32.62,32.63,32.56,32.56,43400.0,18.7025,18.7083,18.6681,18.6681,43400.0
2005-04-05 11:50:00,32.56,32.57,32.55,32.56,57000.0,18.6681,18.6739,18.6624,18.6681,57000.0
2005-04-05 11:55:00,32.56,32.56,32.49,32.51,118400.0,18.6681,18.6681,18.628,18.6395,118400.0
2005-04-05 12:00:00,32.51,32.55,32.5,32.51,97000.0,18.6395,18.6624,18.6337,18.6395,97000.0
2005-04-05 12:05:00,32.5,32.51,32.46,32.48,117400.0,18.6337,18.6395,18.6108,18.6223,117400.0
2005-04-05 12:10:00,32.48,32.52,32.46,32.52,41800.0,18.6223,18.6452,18.6108,18.6452,41800.0
2005-04-05 12:15:00,32.52,32.56,32.52,32.55,47800.0,18.6452,18.6681,18.6452,18.6624,47800.0
2005-04-05 12:20:00,32.55,32.63,32.55,32.58,62000.0,18.6624,18.7083,18.6624,18.6796,62000.0
2005-04-05 12:25:00,32.59,32.68,32.59,32.59,45200.0,18.6853,18.7369,18.6853,18.6853,45200.0
2005-04-05 12:30:00,32.6,32.6,32.56,32.57,40200.0,18.6911,18.6911,18.6681,18.6739,40200.0
2005-04-05 12:35:00,32.57,32.62,32.57,32.6,52800.0,18.6739,18.7025,18.6739,18.6911,52800.0
2005-04-05 12:40:00,32.6,32.67,32.57,32.57,40000.0,18.6911,18.7312,18.6739,18.6739,40000.0
2005-04-05 12:45:00,32.56,32.57,32.54,32.57,37800.0,18.6681,18.6739,18.6567,18.6739,37800.0
2005-04-05 12:50:00,32.56,32.59,32.56,32.58,45200.0,18.6681,18.6853,18.6681,18.6796,45200.0
2005-04-05 12:55:00,32.58,32.61,32.54,32.55,25400.0,18.6796,18.6968,18.6567,18.6624,25400.0
2005-04-05 13:00:00,32.54,32.55,32.53,32.54,37400.0,18.6567,18.6624,18.6509,18.6567,37400.0
2005-04-05 13:05:00,32.53,32.54,32.48,32.5,43000.0,18.6509,18.6567,18.6223,18.6337,43000.0
2005-04-05 13:10:00,32.5,32.51,32.45,32.49,47600.0,18.6337,18.6395,18.6051,18.628,47600.0
2005-04-05 13:15:00,32.48,32.5,32.46,32.5,30200.0,18.6223,18.6337,18.6108,18.6337,30200.0
2005-04-05 13:20:00,32.51,32.51,32.43,32.43,31400.0,18.6395,18.6395,18.5936,18.5936,31400.0
2005-04-05 13:25:00,32.43,32.44,32.43,32.44,13400.0,18.5936,18.5993,18.5936,18.5993,13400.0
2005-04-05 13:30:00,32.44,32.49,32.44,32.49,37600.0,18.5993,18.628,18.5993,18.628,37600.0
2005-04-05 13:35:00,32.5,32.5,32.41,32.45,39200.0,18.6337,18.6337,18.5821,18.6051,39200.0
2005-04-05 13:40:00,32.45,32.45,32.43,32.44,32000.0,18.6051,18.6051,18.5936,18.5993,32000.0
2005-04-05 13:45:00,32.44,32.47,32.4,32.47,42600.0,18.5993,18.6165,18.5764,18.6165,42600.0
2005-04-05 13:50:00,32.47,32.49,32.41,32.41,35000.0,18.6165,18.628,18.5821,18.5821,35000.0
2005-04-05 13:55:00,32.42,32.48,32.42,32.45,30000.0,18.5879,18.6223,18.5879,18.6051,30000.0
2005-04-05 14:00:00,32.44,32.49,32.38,32.4,345000.0,18.5993,18.628,18.5649,18.5764,345000.0
2005-04-05 14:05:00,32.4,32.44,32.4,32.44,41800.0,18.5764,18.5993,18.5764,18.5993,41800.0
2005-04-05 14:10:00,32.44,32.49,32.44,32.48,51800.0,18.5993,18.628,18.5993,18.6223,51800.0
2005-04-05 14:15:00,32.48,32.48,32.35,32.46,78400.0,18.6223,18.6223,18.5477,18.6108,78400.0
2005-04-05 14:20:00,32.46,32.55,32.46,32.55,70400.0,18.6108,18.6624,18.6108,18.6624,70400.0
2005-04-05 14:25:00,32.55,32.63,32.54,32.63,50600.0,18.6624,18.7083,18.6567,18.7083,50600.0
2005-04-05 14:30:00,32.63,32.63,32.59,32.6,22400.0,18.7083,18.7083,18.6853,18.6911,22400.0
2005-04-05 14:35:00,32.59,32.59,32.54,32.55,41600.0,18.6853,18.6853,18.6567,18.6624,41600.0
2005-04-05 14:40:00,32.55,32.56,32.49,32.49,50800.0,18.6624,18.6681,18.628,18.628,50800.0
2005-04-05 14:45:00,32.48,32.52,32.48,32.51,33200.0,18.6223,18.6452,18.6223,18.6395,33200.0
2005-04-05 14:50:00,32.51,32.51,32.49,32.5,98000.0,18.6395,18.6395,18.628,18.6337,98000.0
2005-04-05 14:55:00,32.51,32.51,32.48,32.48,62400.0,18.6395,18.6395,18.6223,18.6223,62400.0
2005-04-05 15:00:00,32.48,32.52,32.48,32.51,45000.0,18.6223,18.6452,18.6223,18.6395,45000.0
2005-04-05 15:05:00,32.51,32.54,32.49,32.53,30800.0,18.6395,18.6567,18.628,18.6509,30800.0
2005-04-05 15:10:00,32.52,32.54,32.52,32.53,19400.0,18.6452,18.6567,18.6452,18.6509,19400.0
2005-04-05 15:15:00,32.53,32.55,32.51,32.52,55800.0,18.6509,18.6624,18.6395,18.6452,55800.0
2005-04-05 15:20:00,32.52,32.6,32.52,32.6,37000.0,18.6452,18.6911,18.6452,18.6911,37000.0
2005-04-05 15:25:00,32.6,32.64,32.6,32.63,56600.0,18.6911,18.714,18.6911,18.7083,56600.0
2005-04-05 15:30:00,32.63,32.65,32.6,32.61,84600.0,18.7083,18.7197,18.6911,18.6968,84600.0
2005-04-05 15:35:00,32.61,32.66,32.57,32.62,59200.0,18.6968,18.7255,18.6739,18.7025,59200.0
2005-04-05 15:40:00,32.62,32.63,32.6,32.6,79600.0,18.7025,18.7083,18.6911,18.6911,79600.0
2005-04-05 15:45:00,32.6,32.63,32.58,32.63,70600.0,18.6911,18.7083,18.6796,18.7083,70600.0
2005-04-05 15:50:00,32.63,32.63,32.59,32.63,63600.0,18.7083,18.7083,18.6853,18.7083,63600.0
2005-04-05 15:55:00,32.63,32.63,32.6,32.61,106200.0,18.7083,18.7083,18.6911,18.6968,106200.0
2005-04-06 09:30:00,32.72,32.81,32.69,32.81,46800.0,18.7599,18.8115,18.7427,18.8115,46800.0
2005-04-06 09:35:00,32.81,32.85,32.69,32.69,35400.0,18.8115,18.8344,18.7427,18.7427,35400.0
2005-04-06 09:40:00,32.69,32.69,32.45,32.48,82600.0,18.7427,18.7427,18.6051,18.6223,82600.0
2005-04-06 09:45:00,32.48,32.62,32.48,32.62,53200.0,18.6223,18.7025,18.6223,18.7025,53200.0
2005-04-06 09:50:00,32.62,32.7,32.62,32.68,27400.0,18.7025,18.7484,18.7025,18.7369,27400.0
2005-04-06 09:55:00,32.67,32.67,32.57,32.58,29200.0,18.7312,18.7312,18.6739,18.6796,29200.0
2005-04-06 10:00:00,32.59,32.65,32.58,32.63,26000.0,18.6853,18.7197,18.6796,18.7083,26000.0
2005-04-06 10:05:00,32.65,32.65,32.58,32.61,23800.0,18.7197,18.7197,18.6796,18.6968,23800.0
2005-04-06 10:10:00,32.62,32.68,32.62,32.63,22600.0,18.7025,18.7369,18.7025,18.7083,22600.0
2005-04-06 10:15:00,32.62,32.66,32.62,32.62,11000.0,18.7025,18.7255,18.7025,18.7025,11000.0
2005-04-06 10:20:00,32.62,32.62,32.48,32.53,17400.0,18.7025,18.7025,18.6223,18.6509,17400.0
2005-04-06 10:25:00,32.5,32.64,32.5,32.63,26400.0,18.6337,18.714,18.6337,18.7083,26400.0
2005-04-06 10:30:00,32.63,32.67,32.56,32.56,33000.0,18.7083,18.7312,18.6681,18.6681,33000.0
2005-04-06 10:35:00,32.59,32.59,32.47,32.52,28200.0,18.6853,18.6853,18.6165,18.6452,28200.0
2005-04-06 10:40:00,32.49,32.5,32.42,32.43,90400.0,18.628,18.6337,18.5879,18.5936,90400.0
2005-04-06 10:45:00,32.43,32.61,32.43,32.58,34000.0,18.5936,18.6968,18.5936,18.6796,34000.0
2005-04-06 10:50:00,32.58,32.59,32.54,32.54,36600.0,18.6796,18.6853,18.6567,18.6567,36600.0
2005-04-06 10:55:00,32.52,32.53,32.46,32.53,49200.0,18.6452,18.6509,18.6108,18.6509,49200.0
2005-04-06 11:00:00,32.54,32.66,32.54,32.66,45600.0,18.6567,18.7255,18.6567,18.7255,45600.0
2005-04-06 11:05:00,32.66,32.67,32.62,32.62,24600.0,18.7255,18.7312,18.7025,18.7025,24600.0
2005-04-06 11:10:00,32.63,32.67,32.63,32.64,20400.0,18.7083,18.7312,18.7083,18.714,20400.0
2005-04-06 11:15:00,32.63,32.65,32.52,32.52,31400.0,18.7083,18.7197,18.6452,18.6452,31400.0
2005-04-06 11:20:00,32.52,32.53,32.51,32.52,22800.0,18.6452,18.6509,18.6395,18.6452,22800.0
2005-04-06 11:25:00,32.52,32.6,32.51,32.55,62600.0,18.6452,18.6911,18.6395,18.6624,62600.0
2005-04-06 11:30:00,32.56,32.59,32.52,32.52,18000.0,18.6681,18.6853,18.6452,18.6452,18000.0
2005-04-06 11:35:00,32.52,32.54,32.52,32.53,27600.0,18.6452,18.6567,18.6452,18.6509,27600.0
2005-04-06 11:40:00,32.53,32.53,32.44,32.44,36000.0,18.6509,18.6509,18.5993,18.5993,36000.0
2005-04-06 11:45:00,32.44,32.48,32.43,32.48,21400.0,18.5993,18.6223,18.5936,18.6223,21400.0
2005-04-06 11:50:00,32.49,32.49,32.47,32.49,26000.0,18.628,18.628,18.6165,18.628,26000.0
2005-04-06 11:55:00,32.48,32.49,32.44,32.45,21400.0,18.6223,18.628,18.5993,18.6051,21400.0
2005-04-06 12:00:00,32.45,32.46,32.42,32.43,20200.0,18.6051,18.6108,18.5879,18.5936,20200.0
2005-04-06 12:05:00,32.42,32.46,32.42,32.45,26400.0,18.5879,18.6108,18.5879,18.6051,26400.0
2005-04-06 12:10:00,32.46,32.49,32.46,32.46,20200.0,18.6108,18.628,18.6108,18.6108,20200.0
2005-04-06 12:15:00,32.46,32.46,32.4,32.4,21800.0,18.6108,18.6108,18.5764,18.5764,21800.0
2005-04-06 12:20:00,32.41,32.43,32.4,32.43,12600.0,18.5821,18.5936,18.5764,18.5936,12600.0
2005-04-06 12:25:00,32.42,32.52,32.42,32.51,37400.0,18.5879,18.6452,18.5879,18.6395,37400.0
2005-04-06 12:30:00,32.49,32.52,32.48,32.49,24400.0,18.628,18.6452,18.6223,18.628,24400.0
2005-04-06 12:35:00,32.49,32.51,32.49,32.49,42600.0,18.628,18.6395,18.628,18.628,42600.0
2005-04-06 12:40:00,32.49,32.5,32.48,32.48,5200.0,18.628,18.6337,18.6223,18.6223,5200.0
2005-04-06 12:45:00,32.47,32.5,32.47,32.49,14200.0,18.6165,18.6337,18.6165,18.628,14200.0
2005-04-06 12:50:00,32.51,32.51,32.45,32.49,26200.0,18.6395,18.6395,18.6051,18.628,26200.0
2005-04-06 12:55:00,32.48,32.49,32.48,32.48,12000.0,18.6223,18.628,18.6223,18.6223,12000.0
2005-04-06 13:00:00,32.48,32.53,32.48,32.53,46000.0,18.6223,18.6509,18.6223,18.6509,46000.0
2005-04-06 13:05:00,32.53,32.55,32.52,32.52,9600.0,18.6509,18.6624,18.6452,18.6452,9600.0
2005-04-06 13:10:00,32.52,32.53,32.51,32.52,10800.0,18.6452,18.6509,18.6395,18.6452,10800.0
2005-04-06 13:15:00,32.52,32.52,32.46,32.47,44600.0,18.6452,18.6452,18.6108,18.6165,44600.0
2005-04-06 13:20:00,32.47,32.51,32.47,32.48,23400.0,18.6165,18.6395,18.6165,18.6223,23400.0
2005-04-06 13:25:00,32.48,32.49,32.46,32.46,9600.0,18.6223,18.628,18.6108,18.6108,9600.0
2005-04-06 13:30:00,32.46,32.47,32.44,32.45,18000.0,18.6108,18.6165,18.5993,18.6051,18000.0
2005-04-06 13:35:00,32.44,32.45,32.43,32.43,17000.0,18.5993,18.6051,18.5936,18.5936,17000.0
2005-04-06 13:40:00,32.44,32.45,32.43,32.45,15000.0,18.5993,18.6051,18.5936,18.6051,15000.0
2005-04-06 13:45:00,32.45,32.45,32.37,32.38,46000.0,18.6051,18.6051,18.5592,18.5649,46000.0
2005-04-06 13:50:00,32.37,32.37,32.31,32.33,30800.0,18.5592,18.5592,18.5248,18.5363,30800.0
2005-04-06 13:55:00,32.33,32.34,32.27,32.34,45400.0,18.5363,18.542,18.5019,18.542,45400.0
2005-04-06 14:00:00,32.34,32.39,32.33,32.39,25200.0,18.542,18.5707,18.5363,18.5707,25200.0
2005-04-06 14:05:00,32.39,32.42,32.39,32.41,23200.0,18.5707,18.5879,18.5707,18.5821,23200.0
2005-04-06 14:10:00,32.41,32.41,32.32,32.35,54200.0,18.5821,18.5821,18.5305,18.5477,54200.0
2005-04-06 14:15:00,32.35,32.42,32.34,32.41,53000.0,18.5477,18.5879,18.542,18.5821,53000.0
2005-04-06 14:20:00,32.41,32.42,32.38,32.38,28600.0,18.5821,18.5879,18.5649,18.5649,28600.0
2005-04-06 14:25:00,32.39,32.44,32.38,32.44,75800.0,18.5707,18.5993,18.5649,18.5993,75800.0
2005-04-06 14:30:00,32.44,32.46,32.4,32.41,42800.0,18.5993,18.6108,18.5764,18.5821,42800.0
2005-04-06 14:35:00,32.41,32.42,32.37,32.4,43800.0,18.5821,18.5879,18.5592,18.5764,43800.0
2005-04-06 14:40:00,32.4,32.4,32.34,32.34,38800.0,18.5764,18.5764,18.542,18.542,38800.0
2005-04-06 14:45:00,32.33,32.38,32.32,32.34,84000.0,18.5363,18.5649,18.5305,18.542,84000.0
2005-04-06 14:50:00,32.34,32.34,32.3,32.3,75200.0,18.542,18.542,18.5191,18.5191,75200.0
2005-04-06 14:55:00,32.32,32.34,32.29,32.3,65400.0,18.5305,18.542,18.5133,18.5191,65400.0
2005-04-06 15:00:00,32.3,32.34,32.28,32.33,39000.0,18.5191,18.542,18.5076,18.5363,39000.0
2005-04-06 15:05:00,32.33,32.35,32.31,32.33,28800.0,18.5363,18.5477,18.5248,18.5363,28800.0
2005-04-06 15:10:00,32.33,32.33,32.31,32.33,34800.0,18.5363,18.5363,18.5248,18.5363,34800.0
2005-04-06 15:15:00,32.33,32.35,32.27,32.27,42200.0,18.5363,18.5477,18.5019,18.5019,42200.0
2005-04-06 15:20:00,32.27,32.27,32.2,32.24,63400.0,18.5019,18.5019,18.4617,18.4847,63400.0
2005-04-06 15:25:00,32.24,32.24,32.19,32.19,25600.0,18.4847,18.4847,18.456,18.456,25600.0
2005-04-06 15:30:00,32.19,32.2,32.17,32.18,59200.0,18.456,18.4617,18.4445,18.4503,59200.0
2005-04-06 15:35:00,32.18,32.22,32.18,32.22,65600.0,18.4503,18.4732,18.4503,18.4732,65600.0
2005-04-06 15:40:00,32.22,32.28,32.22,32.27,89800.0,18.4732,18.5076,18.4732,18.5019,89800.0
2005-04-06 15:45:00,32.27,32.32,32.27,32.29,151400.0,18.5019,18.5305,18.5019,18.5133,151400.0
2005-04-06 15:50:00,32.29,32.31,32.28,32.3,116600.0,18.5133,18.5248,18.5076,18.5191,116600.0
2005-04-06 15:55:00,32.3,32.3,32.27,32.3,224400.0,18.5191,18.5191,18.5019,18.5191,224400.0
2005-04-07 09:30:00,32.44,32.49,32.44,32.46,59000.0,18.5993,18.628,18.5993,18.6108,59000.0
2005-04-07 09:35:00,32.45,32.63,32.45,32.59,74600.0,18.6051,18.7083,18.6051,18.6853,74600.0
2005-04-07 09:40:00,32.59,32.68,32.55,32.6,97600.0,18.6853,18.7369,18.6624,18.6911,97600.0
2005-04-07 09:45:00,32.6,32.67,32.57,32.57,87400.0,18.6911,18.7312,18.6739,18.6739,87400.0
2005-04-07 09:50:00,32.57,32.65,32.55,32.65,33400.0,18.6739,18.7197,18.6624,18.7197,33400.0
2005-04-07 09:55:00,32.67,32.72,32.67,32.69,51600.0,18.7312,18.7599,18.7312,18.7427,51600.0
2005-04-07 10:00:00,32.69,32.69,32.55,32.63,68600.0,18.7427,18.7427,18.6624,18.7083,68600.0
2005-04-07 10:05:00,32.65,32.66,32.59,32.63,34800.0,18.7197,18.7255,18.6853,18.7083,34800.0
2005-04-07 10:10:00,32.63,32.67,32.63,32.67,11600.0,18.7083,18.7312,18.7083,18.7312,11600.0
2005-04-07 10:15:00,32.68,32.68,32.64,32.66,27200.0,18.7369,18.7369,18.714,18.7255,27200.0
2005-04-07 10:20:00,32.66,32.66,32.64,32.65,32000.0,18.7255,18.7255,18.714,18.7197,32000.0
2005-04-07 10:25:00,32.66,32.72,32.64,32.68,41800.0,18.7255,18.7599,18.714,18.7369,41800.0
2005-04-07 10:30:00,32.69,32.77,32.69,32.74,84200.0,18.7427,18.7885,18.7427,18.7713,84200.0
2005-04-07 10:35:00,32.74,32.76,32.69,32.71,41600.0,18.7713,18.7828,18.7427,18.7541,41600.0
2005-04-07 10:40:00,32.72,32.83,32.72,32.81,60200.0,18.7599,18.8229,18.7599,18.8115,60200.0
2005-04-07 10:45:00,32.81,32.85,32.79,32.84,28800.0,18.8115,18.8344,18.8,18.8287,28800.0
2005-04-07 10:50:00,32.83,32.85,32.82,32.84,21200.0,18.8229,18.8344,18.8172,18.8287,21200.0
2005-04-07 10:55:00,32.84,32.88,32.84,32.86,28200.0,18.8287,18.8516,18.8287,18.8401,28200.0
2005-04-07 11:00:00,32.86,32.88,32.85,32.87,52600.0,18.8401,18.8516,18.8344,18.8459,52600.0
2005-04-07 11:05:00,32.87,32.9,32.85,32.9,27200.0,18.8459,18.8631,18.8344,18.8631,27200.0
2005-04-07 11:10:00,32.91,32.96,32.84,32.84,38600.0,18.8688,18.8975,18.8287,18.8287,38600.0
2005-04-07 11:15:00,32.84,32.9,32.84,32.88,22800.0,18.8287,18.8631,18.8287,18.8516,22800.0
2005-04-07 11:20:00,32.88,32.93,32.88,32.89,23600.0,18.8516,18.8803,18.8516,18.8573,23600.0
2005-04-07 11:25:00,32.89,32.9,32.85,32.85,7600.0,18.8573,18.8631,18.8344,18.8344,7600.0
2005-04-07 11:30:00,32.87,32.88,32.85,32.88,24200.0,18.8459,18.8516,18.8344,18.8516,24200.0
2005-04-07 11:35:00,32.88,32.88,32.87,32.88,23600.0,18.8516,18.8516,18.8459,18.8516,23600.0
2005-04-07 11:40:00,32.88,32.93,32.88,32.92,28600.0,18.8516,18.8803,18.8516,18.8745,28600.0
2005-04-07 11:45:00,32.92,32.92,32.87,32.89,20800.0,18.8745,18.8745,18.8459,18.8573,20800.0
2005-04-07 11:50:00,32.85,32.88,32.85,32.87,51200.0,18.8344,18.8516,18.8344,18.8459,51200.0
2005-04-07 11:55:00,32.87,32.91,32.87,32.91,14400.0,18.8459,18.8688,18.8459,18.8688,14400.0
2005-04-07 12:00:00,32.91,32.94,32.91,32.93,17000.0,18.8688,18.886,18.8688,18.8803,17000.0
2005-04-07 12:05:00,32.94,33.0,32.94,33.0,23600.0,18.886,18.9204,18.886,18.9204,23600.0
2005-04-07 12:10:00,33.0,33.1,32.94,33.07,63800.0,18.9204,18.9777,18.886,18.9605,63800.0
2005-04-07 12:15:00,33.08,33.09,33.0,33.07,36600.0,18.9663,18.972,18.9204,18.9605,36600.0
2005-04-07 12:20:00,33.07,33.07,32.99,33.02,28000.0,18.9605,18.9605,18.9147,18.9319,28000.0
2005-04-07 12:25:00,33.01,33.07,33.01,33.06,31800.0,18.9261,18.9605,18.9261,18.9548,31800.0
2005-04-07 12:30:00,33.07,33.1,33.06,33.08,41000.0,18.9605,18.9777,18.9548,18.9663,41000.0
2005-04-07 12:35:00,33.08,33.24,33.07,33.24,48200.0,18.9663,19.058,18.9605,19.058,48200.0
2005-04-07 12:40:00,33.25,33.27,33.24,33.25,37200.0,19.0637,19.0752,19.058,19.0637,37200.0
2005-04-07 12:45:00,33.25,33.28,33.25,33.25,41400.0,19.0637,19.0809,19.0637,19.0637,41400.0
2005-04-07 12:50:00,33.25,33.26,33.24,33.25,31000.0,19.0637,19.0695,19.058,19.0637,31000.0
2005-04-07 12:55:00,33.25,33.26,33.24,33.24,56400.0,19.0637,19.0695,19.058,19.058,56400.0
2005-04-07 13:00:00,33.24,33.24,33.16,33.16,38000.0,19.058,19.058,19.0121,19.0121,38000.0
2005-04-07 13:05:00,33.16,33.16,33.07,33.1,58000.0,19.0121,19.0121,18.9605,18.9777,58000.0
2005-04-07 13:10:00,33.1,33.14,33.07,33.07,36000.0,18.9777,19.0007,18.9605,18.9605,36000.0
2005-04-07 13:15:00,33.07,33.12,33.07,33.1,38000.0,18.9605,18.9892,18.9605,18.9777,38000.0
2005-04-07 13:20:00,33.1,33.12,33.04,33.09,34800.0,18.9777,18.9892,18.9433,18.972,34800.0
2005-04-07 13:25:00,33.08,33.09,33.05,33.06,19000.0,18.9663,18.972,18.9491,18.9548,19000.0
2005-04-07 13:30:00,33.06,33.1,33.04,33.04,26800.0,18.9548,18.9777,18.9433,18.9433,26800.0
2005-04-07 13:35:00,33.05,33.05,32.94,32.99,26000.0,18.9491,18.9491,18.886,18.9147,26000.0
2005-04-07 13:40:00,32.99,33.02,32.96,32.99,30000.0,18.9147,18.9319,18.8975,18.9147,30000.0
2005-04-07 13:45:00,32.99,33.02,32.99,33.01,18800.0,18.9147,18.9319,18.9147,18.9261,18800.0
2005-04-07 13:50:00,32.99,33.02,32.96,33.02,21400.0,18.9147,18.9319,18.8975,18.9319,21400.0
2005-04-07 13:55:00,33.02,33.06,33.01,33.06,15600.0,18.9319,18.9548,18.9261,18.9548,15600.0
2005-04-07 14:00:00,33.08,33.1,33.02,33.02,43800.0,18.9663,18.9777,18.9319,18.9319,43800.0
2005-04-07 14:05:00,33.02,33.09,33.02,33.07,38400.0,18.9319,18.972,18.9319,18.9605,38400.0
2005-04-07 14:10:00,33.08,33.09,33.05,33.08,32800.0,18.9663,18.972,18.9491,18.9663,32800.0
2005-04-07 14:15:00,33.08,33.09,33.07,33.07,24200.0,18.9663,18.972,18.9605,18.9605,24200.0
2005-04-07 14:20:00,33.07,33.07,33.03,33.03,35400.0,18.9605,18.9605,18.9376,18.9376,35400.0
2005-04-07 14:25:00,33.03,33.04,32.96,32.96,24600.0,18.9376,18.9433,18.8975,18.8975,24600.0
2005-04-07 14:30:00,32.97,32.97,32.94,32.95,64000.0,18.9032,18.9032,18.886,18.8917,64000.0
2005-04-07 14:35:00,32.96,33.01,32.96,33.01,75200.0,18.8975,18.9261,18.8975,18.9261,75200.0
2005-04-07 14:40:00,33.02,33.08,33.02,33.06,39600.0,18.9319,18.9663,18.9319,18.9548,39600.0
2005-04-07 14:45:00,33.06,33.15,33.06,33.1,40200.0,18.9548,19.0064,18.9548,18.9777,40200.0
2005-04-07 14:50:00,33.1,33.15,33.09,33.13,36200.0,18.9777,19.0064,18.972,18.9949,36200.0
2005-04-07 14:55:00,33.12,33.16,33.11,33.13,37200.0,18.9892,19.0121,18.9835,18.9949,37200.0
2005-04-07 15:00:00,33.13,33.16,33.09,33.12,44200.0,18.9949,19.0121,18.972,18.9892,44200.0
2005-04-07 15:05:00,33.12,33.12,33.04,33.04,28600.0,18.9892,18.9892,18.9433,18.9433,28600.0
2005-04-07 15:10:00,33.05,33.07,33.04,33.06,42800.0,18.9491,18.9605,18.9433,18.9548,42800.0
2005-04-07 15:15:00,33.06,33.1,33.06,33.06,29000.0,18.9548,18.9777,18.9548,18.9548,29000.0
2005-04-07 15:20:00,33.08,33.09,33.02,33.08,25400.0,18.9663,18.972,18.9319,18.9663,25400.0
2005-04-07 15:25:00,33.08,33.08,33.04,33.05,23800.0,18.9663,18.9663,18.9433,18.9491,23800.0
2005-04-07 15:30:00,33.05,33.09,33.05,33.08,41800.0,18.9491,18.972,18.9491,18.9663,41800.0
2005-04-07 15:35:00,33.08,33.13,33.07,33.1,29400.0,18.9663,18.9949,18.9605,18.9777,29400.0
2005-04-07 15:40:00,33.1,33.1,33.01,33.01,27000.0,18.9777,18.9777,18.9261,18.9261,27000.0
2005-04-07 15:45:00,33.01,33.01,32.97,32.97,137600.0,18.9261,18.9261,18.9032,18.9032,137600.0
2005-04-07 15:50:00,32.96,32.99,32.94,32.99,111000.0,18.8975,18.9147,18.886,18.9147,111000.0
2005-04-07 15:55:00,32.99,33.07,32.99,33.04,79600.0,18.9147,18.9605,18.9147,18.9433,79600.0
2005-04-08 09:30:00,33.19,33.22,33.1,33.1,65800.0,19.0293,19.0465,18.9777,18.9777,65800.0
2005-04-08 09:35:00,33.09,33.09,32.96,32.96,28000.0,18.972,18.972,18.8975,18.8975,28000.0
2005-04-08 09:40:00,32.96,33.0,32.85,32.97,62800.0,18.8975,18.9204,18.8344,18.9032,62800.0
2005-04-08 09:45:00,32.99,33.13,32.99,33.06,43200.0,18.9147,18.9949,18.9147,18.9548,43200.0
2005-04-08 09:50:00,33.04,33.17,33.04,33.13,33600.0,18.9433,19.0179,18.9433,18.9949,33600.0
2005-04-08 09:55:00,33.13,33.13,32.97,33.02,30000.0,18.9949,18.9949,18.9032,18.9319,30000.0
2005-04-08 10:00:00,33.02,33.05,32.93,32.94,32400.0,18.9319,18.9491,18.8803,18.886,32400.0
2005-04-08 10:05:00,32.94,32.97,32.8,32.8,39000.0,18.886,18.9032,18.8057,18.8057,39000.0
2005-04-08 10:10:00,32.79,32.85,32.79,32.84,25000.0,18.8,18.8344,18.8,18.8287,25000.0
2005-04-08 10:15:00,32.84,32.95,32.81,32.94,16800.0,18.8287,18.8917,18.8115,18.886,16800.0
2005-04-08 10:20:00,32.93,32.96,32.86,32.87,20600.0,18.8803,18.8975,18.8401,18.8459,20600.0
2005-04-08 10:25:00,32.85,32.87,32.71,32.74,33000.0,18.8344,18.8459,18.7541,18.7713,33000.0
2005-04-08 10:30:00,32.74,32.74,32.67,32.73,47000.0,18.7713,18.7713,18.7312,18.7656,47000.0
2005-04-08 10:35:00,32.73,32.81,32.7,32.81,31600.0,18.7656,18.8115,18.7484,18.8115,31600.0
2005-04-08 10:40:00,32.8,32.86,32.8,32.85,20600.0,18.8057,18.8401,18.8057,18.8344,20600.0
2005-04-08 10:45:00,32.85,32.87,32.84,32.87,26200.0,18.8344,18.8459,18.8287,18.8459,26200.0
2005-04-08 10:50:00,32.87,32.88,32.85,32.86,26400.0,18.8459,18.8516,18.8344,18.8401,26400.0
2005-04-08 10:55:00,32.86,32.9,32.84,32.9,40000.0,18.8401,18.8631,18.8287,18.8631,40000.0
2005-04-08 11:00:00,32.9,32.91,32.89,32.9,7400.0,18.8631,18.8688,18.8573,18.8631,7400.0
2005-04-08 11:05:00,32.9,32.9,32.87,32.88,11000.0,18.8631,18.8631,18.8459,18.8516,11000.0
2005-04-08 11:10:00,32.89,32.93,32.88,32.92,43800.0,18.8573,18.8803,18.8516,18.8745,43800.0
2005-04-08 11:15:00,32.92,32.92,32.85,32.85,16600.0,18.8745,18.8745,18.8344,18.8344,16600.0
2005-04-08 11:20:00,32.85,32.91,32.85,32.89,36800.0,18.8344,18.8688,18.8344,18.8573,36800.0
2005-04-08 11:25:00,32.89,32.91,32.88,32.89,13400.0,18.8573,18.8688,18.8516,18.8573,13400.0
2005-04-08 11:30:00,32.88,32.88,32.84,32.85,14000.0,18.8516,18.8516,18.8287,18.8344,14000.0
2005-04-08 11:35:00,32.86,32.88,32.86,32.87,17600.0,18.8401,18.8516,18.8401,18.8459,17600.0
2005-04-08 11:40:00,32.87,32.87,32.76,32.76,19000.0,18.8459,18.8459,18.7828,18.7828,19000.0
2005-04-08 11:45:00,32.76,32.77,32.68,32.74,17800.0,18.7828,18.7885,18.7369,18.7713,17800.0
2005-04-08 11:50:00,32.75,32.75,32.72,32.73,13400.0,18.7771,18.7771,18.7599,18.7656,13400.0
2005-04-08 11:55:00,32.71,32.77,32.7,32.77,13000.0,18.7541,18.7885,18.7484,18.7885,13000.0
2005-04-08 12:00:00,32.78,32.82,32.78,32.81,5400.0,18.7943,18.8172,18.7943,18.8115,5400.0
2005-04-08 12:05:00,32.82,32.84,32.81,32.82,7800.0,18.8172,18.8287,18.8115,18.8172,7800.0
2005-04-08 12:10:00,32.84,32.88,32.83,32.87,11200.0,18.8287,18.8516,18.8229,18.8459,11200.0
2005-04-08 12:15:00,32.86,32.86,32.83,32.85,10000.0,18.8401,18.8401,18.8229,18.8344,10000.0
2005-04-08 12:20:00,32.85,32.85,32.83,32.83,8800.0,18.8344,18.8344,18.8229,18.8229,8800.0
2005-04-08 12:25:00,32.83,32.87,32.83,32.85,21000.0,18.8229,18.8459,18.8229,18.8344,21000.0
2005-04-08 12:30:00,32.85,32.85,32.85,32.85,9400.0,18.8344,18.8344,18.8344,18.8344,9400.0
2005-04-08 12:35:00,32.85,32.85,32.83,32.84,7000.0,18.8344,18.8344,18.8229,18.8287,7000.0
2005-04-08 12:40:00,32.84,32.87,32.84,32.85,30400.0,18.8287,18.8459,18.8287,18.8344,30400.0
2005-04-08 12:45:00,32.85,32.88,32.85,32.85,14400.0,18.8344,18.8516,18.8344,18.8344,14400.0
2005-04-08 12:50:00,32.83,32.88,32.82,32.88,12600.0,18.8229,18.8516,18.8172,18.8516,12600.0
2005-04-08 12:55:00,32.88,32.88,32.84,32.84,36000.0,18.8516,18.8516,18.8287,18.8287,36000.0
2005-04-08 13:00:00,32.83,32.86,32.83,32.85,19400.0,18.8229,18.8401,18.8229,18.8344,19400.0
2005-04-08 13:05:00,32.86,32.89,32.86,32.86,24800.0,18.8401,18.8573,18.8401,18.8401,24800.0
2005-04-08 13:10:00,32.86,32.89,32.84,32.88,24200.0,18.8401,18.8573,18.8287,18.8516,24200.0
2005-04-08 13:15:00,32.88,32.88,32.79,32.81,19000.0,18.8516,18.8516,18.8,18.8115,19000.0
2005-04-08 13:20:00,32.81,32.82,32.79,32.82,19600.0,18.8115,18.8172,18.8,18.8172,19600.0
2005-04-08 13:25:00,32.81,32.85,32.8,32.81,15400.0,18.8115,18.8344,18.8057,18.8115,15400.0
2005-04-08 13:30:00,32.82,32.83,32.81,32.81,8000.0,18.8172,18.8229,18.8115,18.8115,8000.0
2005-04-08 13:35:00,32.81,32.86,32.8,32.86,10400.0,18.8115,18.8401,18.8057,18.8401,10400.0
2005-04-08 13:40:00,32.87,32.88,32.87,32.88,9200.0,18.8459,18.8516,18.8459,18.8516,9200.0
2005-04-08 13:45:00,32.89,32.89,32.85,32.85,12200.0,18.8573,18.8573,18.8344,18.8344,12200.0
2005-04-08 13:50:00,32.85,32.85,32.84,32.85,9000.0,18.8344,18.8344,18.8287,18.8344,9000.0
2005-04-08 13:55:00,32.85,32.87,32.84,32.87,10600.0,18.8344,18.8459,18.8287,18.8459,10600.0
2005-04-08 14:00:00,32.87,32.87,32.78,32.82,17800.0,18.8459,18.8459,18.7943,18.8172,17800.0
2005-04-08 14:05:00,32.81,32.81,32.71,32.74,33800.0,18.8115,18.8115,18.7541,18.7713,33800.0
2005-04-08 14:10:00,32.74,32.77,32.74,32.77,6400.0,18.7713,18.7885,18.7713,18.7885,6400.0
2005-04-08 14:15:00,32.77,32.77,32.7,32.73,11200.0,18.7885,18.7885,18.7484,18.7656,11200.0
2005-04-08 14:20:00,32.72,32.73,32.71,32.73,8800.0,18.7599,18.7656,18.7541,18.7656,8800.0
2005-04-08 14:25:00,32.73,32.73,32.7,32.7,16600.0,18.7656,18.7656,18.7484,18.7484,16600.0
2005-04-08 14:30:00,32.7,32.74,32.68,32.74,12400.0,18.7484,18.7713,18.7369,18.7713,12400.0
2005-04-08 14:35:00,32.74,32.77,32.74,32.76,8800.0,18.7713,18.7885,18.7713,18.7828,8800.0
2005-04-08 14:40:00,32.76,32.78,32.76,32.77,17600.0,18.7828,18.7943,18.7828,18.7885,17600.0
2005-04-08 14:45:00,32.76,32.81,32.76,32.8,18200.0,18.7828,18.8115,18.7828,18.8057,18200.0
2005-04-08 14:50:00,32.8,32.81,32.77,32.78,17000.0,18.8057,18.8115,18.7885,18.7943,17000.0
2005-04-08 14:55:00,32.78,32.79,32.78,32.79,14800.0,18.7943,18.8,18.7943,18.8,14800.0
2005-04-08 15:00:00,32.78,32.79,32.76,32.79,32400.0,18.7943,18.8,18.7828,18.8,32400.0
2005-04-08 15:05:00,32.79,32.79,32.76,32.76,18200.0,18.8,18.8,18.7828,18.7828,18200.0
2005-04-08 15:10:00,32.77,32.77,32.68,32.7,26600.0,18.7885,18.7885,18.7369,18.7484,26600.0
2005-04-08 15:15:00,32.7,32.7,32.63,32.63,44000.0,18.7484,18.7484,18.7083,18.7083,44000.0
2005-04-08 15:20:00,32.62,32.64,32.6,32.63,50600.0,18.7025,18.714,18.6911,18.7083,50600.0
2005-04-08 15:25:00,32.63,32.65,32.63,32.63,13600.0,18.7083,18.7197,18.7083,18.7083,13600.0
2005-04-08 15:30:00,32.63,32.65,32.6,32.65,37400.0,18.7083,18.7197,18.6911,18.7197,37400.0
2005-04-08 15:35:00,32.66,32.69,32.66,32.68,18400.0,18.7255,18.7427,18.7255,18.7369,18400.0
2005-04-08 15:40:00,32.68,32.69,32.65,32.68,21000.0,18.7369,18.7427,18.7197,18.7369,21000.0
2005-04-08 15:45:00,32.68,32.68,32.67,32.68,24800.0,18.7369,18.7369,18.7312,18.7369,24800.0
2005-04-08 15:50:00,32.67,32.69,32.64,32.64,25000.0,18.7312,18.7427,18.714,18.714,25000.0
2005-04-08 15:55:00,32.63,32.65,32.6,32.6,64200.0,18.7083,18.7197,18.6911,18.6911,64200.0
2005-04-11 09:30:00,32.63,32.7,32.46,32.52,55400.0,18.7083,18.7484,18.6108,18.6452,55400.0
2005-04-11 09:35:00,32.53,32.66,32.49,32.57,27800.0,18.6509,18.7255,18.628,18.6739,27800.0
2005-04-11 09:40:00,32.57,32.61,32.52,32.58,19000.0,18.6739,18.6968,18.6452,18.6796,19000.0
2005-04-11 09:45:00,32.57,32.64,32.55,32.63,19400.0,18.6739,18.714,18.6624,18.7083,19400.0
2005-04-11 09:50:00,32.63,32.67,32.57,32.6,18400.0,18.7083,18.7312,18.6739,18.6911,18400.0
2005-04-11 09:55:00,32.59,32.59,32.53,32.58,18800.0,18.6853,18.6853,18.6509,18.6796,18800.0
2005-04-11 10:00:00,32.58,32.66,32.54,32.63,32000.0,18.6796,18.7255,18.6567,18.7083,32000.0
2005-04-11 10:05:00,32.61,32.65,32.58,32.65,15200.0,18.6968,18.7197,18.6796,18.7197,15200.0
2005-04-11 10:10:00,32.66,32.68,32.56,32.56,23600.0,18.7255,18.7369,18.6681,18.6681,23600.0
2005-04-11 10:15:00,32.57,32.66,32.57,32.61,12600.0,18.6739,18.7255,18.6739,18.6968,12600.0
2005-04-11 10:20:00,32.59,32.63,32.56,32.63,22400.0,18.6853,18.7083,18.6681,18.7083,22400.0
2005-04-11 10:25:00,32.63,32.7,32.62,32.7,22400.0,18.7083,18.7484,18.7025,18.7484,22400.0
2005-04-11 10:30:00,32.7,32.71,32.69,32.71,32600.0,18.7484,18.7541,18.7427,18.7541,32600.0
2005-04-11 10:35:00,32.71,32.71,32.63,32.63,70800.0,18.7541,18.7541,18.7083,18.7083,70800.0
2005-04-11 10:40:00,32.65,32.66,32.56,32.56,12600.0,18.7197,18.7255,18.6681,18.6681,12600.0
2005-04-11 10:45:00,32.56,32.57,32.55,32.55,6600.0,18.6681,18.6739,18.6624,18.6624,6600.0
2005-04-11 10:50:00,32.54,32.54,32.49,32.49,25800.0,18.6567,18.6567,18.628,18.628,25800.0
2005-04-11 10:55:00,32.49,32.49,32.45,32.47,45800.0,18.628,18.628,18.6051,18.6165,45800.0
2005-04-11 11:00:00,32.47,32.49,32.46,32.49,10800.0,18.6165,18.628,18.6108,18.628,10800.0
2005-04-11 11:05:00,32.49,32.52,32.49,32.52,30800.0,18.628,18.6452,18.628,18.6452,30800.0
2005-04-11 11:10:00,32.52,32.52,32.51,32.51,12400.0,18.6452,18.6452,18.6395,18.6395,12400.0
2005-04-11 11:15:00,32.51,32.51,32.49,32.49,63400.0,18.6395,18.6395,18.628,18.628,63400.0
2005-04-11 11:20:00,32.49,32.52,32.46,32.5,18400.0,18.628,18.6452,18.6108,18.6337,18400.0
2005-04-11 11:25:00,32.51,32.54,32.51,32.54,22600.0,18.6395,18.6567,18.6395,18.6567,22600.0
2005-04-11 11:30:00,32.52,32.52,32.47,32.48,23000.0,18.6452,18.6452,18.6165,18.6223,23000.0
2005-04-11 11:35:00,32.49,32.55,32.49,32.53,53600.0,18.628,18.6624,18.628,18.6509,53600.0
2005-04-11 11:40:00,32.52,32.54,32.49,32.49,19000.0,18.6452,18.6567,18.628,18.628,19000.0
2005-04-11 11:45:00,32.49,32.5,32.48,32.49,12200.0,18.628,18.6337,18.6223,18.628,12200.0
2005-04-11 11:50:00,32.49,32.51,32.48,32.51,17800.0,18.628,18.6395,18.6223,18.6395,17800.0
2005-04-11 11:55:00,32.51,32.51,32.49,32.49,26600.0,18.6395,18.6395,18.628,18.628,26600.0
2005-04-11 12:00:00,32.49,32.6,32.49,32.58,39200.0,18.628,18.6911,18.628,18.6796,39200.0
2005-04-11 12:05:00,32.6,32.6,32.58,32.59,19600.0,18.6911,18.6911,18.6796,18.6853,19600.0
2005-04-11 12:10:00,32.59,32.6,32.59,32.6,20200.0,18.6853,18.6911,18.6853,18.6911,20200.0
2005-04-11 12:15:00,32.6,32.6,32.59,32.6,25800.0,18.6911,18.6911,18.6853,18.6911,25800.0
2005-04-11 12:20:00,32.6,32.6,32.57,32.58,13000.0,18.6911,18.6911,18.6739,18.6796,13000.0
2005-04-11 12:25:00,32.58,32.66,32.57,32.66,39200.0,18.6796,18.7255,18.6739,18.7255,39200.0
2005-04-11 12:30:00,32.65,32.7,32.65,32.7,80600.0,18.7197,18.7484,18.7197,18.7484,80600.0
2005-04-11 12:35:00,32.71,32.71,32.66,32.66,18600.0,18.7541,18.7541,18.7255,18.7255,18600.0
2005-04-11 12:40:00,32.67,32.68,32.67,32.68,18000.0,18.7312,18.7369,18.7312,18.7369,18000.0
2005-04-11 12:45:00,32.68,32.68,32.67,32.68,26600.0,18.7369,18.7369,18.7312,18.7369,26600.0
2005-04-11 12:50:00,32.68,32.71,32.67,32.68,19000.0,18.7369,18.7541,18.7312,18.7369,19000.0
2005-04-11 12:55:00,32.69,32.69,32.68,32.68,15800.0,18.7427,18.7427,18.7369,18.7369,15800.0
2005-04-11 13:00:00,32.68,32.7,32.67,32.69,18800.0,18.7369,18.7484,18.7312,18.7427,18800.0
2005-04-11 13:05:00,32.69,32.69,32.66,32.66,21600.0,18.7427,18.7427,18.7255,18.7255,21600.0
2005-04-11 13:10:00,32.66,32.66,32.63,32.63,31600.0,18.7255,18.7255,18.7083,18.7083,31600.0
2005-04-11 13:15:00,32.64,32.64,32.62,32.62,27600.0,18.714,18.714,18.7025,18.7025,27600.0
2005-04-11 13:20:00,32.62,32.63,32.6,32.63,52600.0,18.7025,18.7083,18.6911,18.7083,52600.0
2005-04-11 13:25:00,32.63,32.65,32.63,32.63,12000.0,18.7083,18.7197,18.7083,18.7083,12000.0
2005-04-11 13:30:00,32.63,32.66,32.6,32.66,48200.0,18.7083,18.7255,18.6911,18.7255,48200.0
2005-04-11 13:35:00,32.68,32.71,32.68,32.7,24000.0,18.7369,18.7541,18.7369,18.7484,24000.0
2005-04-11 13:40:00,32.71,32.71,32.7,32.7,20200.0,18.7541,18.7541,18.7484,18.7484,20200.0
2005-04-11 13:45:00,32.7,32.72,32.68,32.68,46000.0,18.7484,18.7599,18.7369,18.7369,46000.0
2005-04-11 13:50:00,32.68,32.7,32.68,32.68,59000.0,18.7369,18.7484,18.7369,18.7369,59000.0
2005-04-11 13:55:00,32.68,32.69,32.65,32.68,24200.0,18.7369,18.7427,18.7197,18.7369,24200.0
2005-04-11 14:00:00,32.67,32.71,32.67,32.68,24200.0,18.7312,18.7541,18.7312,18.7369,24200.0
2005-04-11 14:05:00,32.68,32.68,32.66,32.67,9400.0,18.7369,18.7369,18.7255,18.7312,9400.0
2005-04-11 14:10:00,32.67,32.67,32.62,32.62,26200.0,18.7312,18.7312,18.7025,18.7025,26200.0
2005-04-11 14:15:00,32.63,32.63,32.62,32.63,11600.0,18.7083,18.7083,18.7025,18.7083,11600.0
2005-04-11 14:20:00,32.62,32.69,32.62,32.68,28400.0,18.7025,18.7427,18.7025,18.7369,28400.0
2005-04-11 14:25:00,32.68,32.68,32.62,32.62,21000.0,18.7369,18.7369,18.7025,18.7025,21000.0
2005-04-11 14:30:00,32.62,32.71,32.62,32.71,30800.0,18.7025,18.7541,18.7025,18.7541,30800.0
2005-04-11 14:35:00,32.7,32.72,32.7,32.71,28000.0,18.7484,18.7599,18.7484,18.7541,28000.0
2005-04-11 14:40:00,32.71,32.76,32.71,32.72,42400.0,18.7541,18.7828,18.7541,18.7599,42400.0
2005-04-11 14:45:00,32.72,32.78,32.72,32.78,38800.0,18.7599,18.7943,18.7599,18.7943,38800.0
2005-04-11 14:50:00,32.78,32.79,32.76,32.77,40800.0,18.7943,18.8,18.7828,18.7885,40800.0
2005-04-11 14:55:00,32.77,32.79,32.75,32.79,36600.0,18.7885,18.8,18.7771,18.8,36600.0
2005-04-11 15:00:00,32.78,32.78,32.73,32.76,43800.0,18.7943,18.7943,18.7656,18.7828,43800.0
2005-04-11 15:05:00,32.75,32.77,32.71,32.75,26200.0,18.7771,18.7885,18.7541,18.7771,26200.0
2005-04-11 15:10:00,32.75,32.78,32.74,32.77,22800.0,18.7771,18.7943,18.7713,18.7885,22800.0
2005-04-11 15:15:00,32.77,32.77,32.72,32.72,25200.0,18.7885,18.7885,18.7599,18.7599,25200.0
2005-04-11 15:20:00,32.72,32.72,32.68,32.68,20200.0,18.7599,18.7599,18.7369,18.7369,20200.0
2005-04-11 15:25:00,32.68,32.68,32.64,32.65,29000.0,18.7369,18.7369,18.714,18.7197,29000.0
2005-04-11 15:30:00,32.65,32.66,32.62,32.62,26200.0,18.7197,18.7255,18.7025,18.7025,26200.0
2005-04-11 15:35:00,32.63,32.65,32.62,32.65,48400.0,18.7083,18.7197,18.7025,18.7197,48400.0
2005-04-11 15:40:00,32.65,32.66,32.64,32.66,27600.0,18.7197,18.7255,18.714,18.7255,27600.0
2005-04-11 15:45:00,32.66,32.71,32.66,32.67,35600.0,18.7255,18.7541,18.7255,18.7312,35600.0
2005-04-11 15:50:00,32.68,32.68,32.63,32.63,47000.0,18.7369,18.7369,18.7083,18.7083,47000.0
2005-04-11 15:55:00,32.64,32.65,32.62,32.62,41000.0,18.714,18.7197,18.7025,18.7025,41000.0
2005-04-12 09:30:00,32.52,32.58,32.52,32.58,35600.0,18.6452,18.6796,18.6452,18.6796,35600.0
2005-04-12 09:35:00,32.58,32.62,32.55,32.56,20200.0,18.6796,18.7025,18.6624,18.6681,20200.0
2005-04-12 09:40:00,32.56,32.57,32.51,32.55,32600.0,18.6681,18.6739,18.6395,18.6624,32600.0
2005-04-12 09:45:00,32.56,32.56,32.47,32.5,33200.0,18.6681,18.6681,18.6165,18.6337,33200.0
2005-04-12 09:50:00,32.5,32.5,32.43,32.43,27200.0,18.6337,18.6337,18.5936,18.5936,27200.0
2005-04-12 09:55:00,32.43,32.49,32.42,32.49,26600.0,18.5936,18.628,18.5879,18.628,26600.0
2005-04-12 10:00:00,32.49,32.51,32.47,32.5,33400.0,18.628,18.6395,18.6165,18.6337,33400.0
2005-04-12 10:05:00,32.49,32.5,32.39,32.42,21400.0,18.628,18.6337,18.5707,18.5879,21400.0
2005-04-12 10:10:00,32.42,32.42,32.36,32.41,15200.0,18.5879,18.5879,18.5535,18.5821,15200.0
2005-04-12 10:15:00,32.41,32.49,32.41,32.49,14400.0,18.5821,18.628,18.5821,18.628,14400.0
2005-04-12 10:20:00,32.47,32.47,32.43,32.43,7200.0,18.6165,18.6165,18.5936,18.5936,7200.0
2005-04-12 10:25:00,32.43,32.51,32.43,32.49,22200.0,18.5936,18.6395,18.5936,18.628,22200.0
2005-04-12 10:30:00,32.47,32.49,32.39,32.46,46600.0,18.6165,18.628,18.5707,18.6108,46600.0
2005-04-12 10:35:00,32.46,32.47,32.4,32.4,24800.0,18.6108,18.6165,18.5764,18.5764,24800.0
2005-04-12 10:40:00,32.38,32.39,32.29,32.33,28200.0,18.5649,18.5707,18.5133,18.5363,28200.0
2005-04-12 10:45:00,32.31,32.35,32.26,32.26,21600.0,18.5248,18.5477,18.4961,18.4961,21600.0
2005-04-12 10:50:00,32.24,32.26,32.2,32.22,46800.0,18.4847,18.4961,18.4617,18.4732,46800.0
2005-04-12 10:55:00,32.21,32.23,32.2,32.22,8400.0,18.4675,18.4789,18.4617,18.4732,8400.0
2005-04-12 11:00:00,32.23,32.31,32.22,32.29,15800.0,18.4789,18.5248,18.4732,18.5133,15800.0
2005-04-12 11:05:00,32.29,32.32,32.29,32.31,13000.0,18.5133,18.5305,18.5133,18.5248,13000.0
2005-04-12 11:10:00,32.3,32.3,32.23,32.23,24000.0,18.5191,18.5191,18.4789,18.4789,24000.0
2005-04-12 11:15:00,32.24,32.29,32.24,32.27,9800.0,18.4847,18.5133,18.4847,18.5019,9800.0
2005-04-12 11:20:00,32.27,32.3,32.27,32.27,33200.0,18.5019,18.5191,18.5019,18.5019,33200.0
2005-04-12 11:25:00,32.27,32.28,32.27,32.27,25200.0,18.5019,18.5076,18.5019,18.5019,25200.0
2005-04-12 11:30:00,32.28,32.29,32.26,32.28,20800.0,18.5076,18.5133,18.4961,18.5076,20800.0
2005-04-12 11:35:00,32.28,32.28,32.27,32.27,6400.0,18.5076,18.5076,18.5019,18.5019,6400.0
2005-04-12 11:40:00,32.27,32.27,32.24,32.24,10600.0,18.5019,18.5019,18.4847,18.4847,10600.0
2005-04-12 11:45:00,32.24,32.28,32.22,32.27,24200.0,18.4847,18.5076,18.4732,18.5019,24200.0
2005-04-12 11:50:00,32.27,32.3,32.26,32.26,15000.0,18.5019,18.5191,18.4961,18.4961,15000.0
2005-04-12 11:55:00,32.26,32.27,32.25,32.27,11200.0,18.4961,18.5019,18.4904,18.5019,11200.0
2005-04-12 12:00:00,32.27,32.27,32.26,32.27,10800.0,18.5019,18.5019,18.4961,18.5019,10800.0
2005-04-12 12:05:00,32.27,32.27,32.26,32.27,19600.0,18.5019,18.5019,18.4961,18.5019,19600.0
2005-04-12 12:10:00,32.26,32.27,32.24,32.25,24200.0,18.4961,18.5019,18.4847,18.4904,24200.0
2005-04-12 12:15:00,32.25,32.25,32.22,32.24,36600.0,18.4904,18.4904,18.4732,18.4847,36600.0
2005-04-12 12:20:00,32.24,32.27,32.23,32.26,12400.0,18.4847,18.5019,18.4789,18.4961,12400.0
2005-04-12 12:25:00,32.26,32.26,32.2,32.22,26200.0,18.4961,18.4961,18.4617,18.4732,26200.0
2005-04-12 12:30:00,32.22,32.24,32.22,32.24,17600.0,18.4732,18.4847,18.4732,18.4847,17600.0
2005-04-12 12:35:00,32.26,32.27,32.25,32.25,7000.0,18.4961,18.5019,18.4904,18.4904,7000.0
2005-04-12 12:40:00,32.25,32.25,32.24,32.24,10600.0,18.4904,18.4904,18.4847,18.4847,10600.0
2005-04-12 12:45:00,32.24,32.27,32.24,32.26,19800.0,18.4847,18.5019,18.4847,18.4961,19800.0
2005-04-12 12:50:00,32.26,32.27,32.22,32.23,14600.0,18.4961,18.5019,18.4732,18.4789,14600.0
2005-04-12 12:55:00,32.23,32.23,32.18,32.18,46800.0,18.4789,18.4789,18.4503,18.4503,46800.0
2005-04-12 13:00:00,32.18,32.18,32.13,32.13,28200.0,18.4503,18.4503,18.4216,18.4216,28200.0
2005-04-12 13:05:00,32.14,32.17,32.14,32.16,16000.0,18.4273,18.4445,18.4273,18.4388,16000.0
2005-04-12 13:10:00,32.16,32.16,32.12,32.13,34200.0,18.4388,18.4388,18.4159,18.4216,34200.0
2005-04-12 13:15:00,32.13,32.16,32.13,32.16,12800.0,18.4216,18.4388,18.4216,18.4388,12800.0
2005-04-12 13:20:00,32.16,32.2,32.16,32.2,16000.0,18.4388,18.4617,18.4388,18.4617,16000.0
2005-04-12 13:25:00,32.2,32.21,32.17,32.17,15200.0,18.4617,18.4675,18.4445,18.4445,15200.0
2005-04-12 13:30:00,32.17,32.17,32.13,32.15,18400.0,18.4445,18.4445,18.4216,18.4331,18400.0
2005-04-12 13:35:00,32.14,32.16,32.1,32.16,30800.0,18.4273,18.4388,18.4044,18.4388,30800.0
2005-04-12 13:40:00,32.16,32.17,32.15,32.16,11400.0,18.4388,18.4445,18.4331,18.4388,11400.0
2005-04-12 13:45:00,32.14,32.14,32.13,32.13,15400.0,18.4273,18.4273,18.4216,18.4216,15400.0
2005-04-12 13:50:00,32.13,32.17,32.13,32.17,23400.0,18.4216,18.4445,18.4216,18.4445,23400.0
2005-04-12 13:55:00,32.18,32.19,32.16,32.18,37400.0,18.4503,18.456,18.4388,18.4503,37400.0
2005-04-12 14:00:00,32.18,32.25,32.14,32.24,63000.0,18.4503,18.4904,18.4273,18.4847,63000.0
2005-04-12 14:05:00,32.24,32.25,32.2,32.25,28800.0,18.4847,18.4904,18.4617,18.4904,28800.0
2005-04-12 14:10:00,32.25,32.38,32.25,32.29,63400.0,18.4904,18.5649,18.4904,18.5133,63400.0
2005-04-12 14:15:00,32.3,32.43,32.3,32.41,51200.0,18.5191,18.5936,18.5191,18.5821,51200.0
2005-04-12 14:20:00,32.4,32.52,32.4,32.49,60800.0,18.5764,18.6452,18.5764,18.628,60800.0
2005-04-12 14:25:00,32.52,32.56,32.49,32.54,44000.0,18.6452,18.6681,18.628,18.6567,44000.0
2005-04-12 14:30:00,32.54,32.58,32.53,32.57,66000.0,18.6567,18.6796,18.6509,18.6739,66000.0
2005-04-12 14:35:00,32.57,32.58,32.52,32.57,88200.0,18.6739,18.6796,18.6452,18.6739,88200.0
2005-04-12 14:40:00,32.58,32.66,32.56,32.65,45200.0,18.6796,18.7255,18.6681,18.7197,45200.0
2005-04-12 14:45:00,32.65,32.71,32.63,32.71,44400.0,18.7197,18.7541,18.7083,18.7541,44400.0
2005-04-12 14:50:00,32.71,32.73,32.7,32.73,26600.0,18.7541,18.7656,18.7484,18.7656,26600.0
2005-04-12 14:55:00,32.73,32.81,32.73,32.77,51000.0,18.7656,18.8115,18.7656,18.7885,51000.0
2005-04-12 15:00:00,32.77,32.84,32.77,32.84,50400.0,18.7885,18.8287,18.7885,18.8287,50400.0
2005-04-12 15:05:00,32.84,32.84,32.77,32.77,37800.0,18.8287,18.8287,18.7885,18.7885,37800.0
2005-04-12 15:10:00,32.77,32.77,32.64,32.68,97600.0,18.7885,18.7885,18.714,18.7369,97600.0
2005-04-12 15:15:00,32.68,32.76,32.68,32.75,64200.0,18.7369,18.7828,18.7369,18.7771,64200.0
2005-04-12 15:20:00,32.76,32.76,32.7,32.71,33800.0,18.7828,18.7828,18.7484,18.7541,33800.0
2005-04-12 15:25:00,32.7,32.77,32.69,32.77,36000.0,18.7484,18.7885,18.7427,18.7885,36000.0
2005-04-12 15:30:00,32.77,32.77,32.74,32.74,48200.0,18.7885,18.7885,18.7713,18.7713,48200.0
2005-04-12 15:35:00,32.74,32.79,32.74,32.77,48600.0,18.7713,18.8,18.7713,18.7885,48600.0
2005-04-12 15:40:00,32.77,32.77,32.72,32.72,58000.0,18.7885,18.7885,18.7599,18.7599,58000.0
2005-04-12 15:45:00,32.71,32.72,32.7,32.71,48800.0,18.7541,18.7599,18.7484,18.7541,48800.0
2005-04-12 15:50:00,32.71,32.74,32.68,32.68,52600.0,18.7541,18.7713,18.7369,18.7369,52600.0
2005-04-12 15:55:00,32.69,32.71,32.69,32.69,47400.0,18.7427,18.7541,18.7427,18.7427,47400.0
2005-04-13 09:30:00,32.67,32.69,32.57,32.65,47400.0,18.7312,18.7427,18.6739,18.7197,47400.0
2005-04-13 09:35:00,32.67,32.74,32.67,32.71,32200.0,18.7312,18.7713,18.7312,18.7541,32200.0
2005-04-13 09:40:00,32.71,32.71,32.52,32.54,52000.0,18.7541,18.7541,18.6452,18.6567,52000.0
2005-04-13 09:45:00,32.54,32.73,32.54,32.72,39800.0,18.6567,18.7656,18.6567,18.7599,39800.0
2005-04-13 09:50:00,32.74,32.77,32.64,32.66,48800.0,18.7713,18.7885,18.714,18.7255,48800.0
2005-04-13 09:55:00,32.69,32.76,32.66,32.71,23400.0,18.7427,18.7828,18.7255,18.7541,23400.0
2005-04-13 10:00:00,32.7,32.75,32.66,32.66,28000.0,18.7484,18.7771,18.7255,18.7255,28000.0
2005-04-13 10:05:00,32.66,32.7,32.65,32.67,19200.0,18.7255,18.7484,18.7197,18.7312,19200.0
2005-04-13 10:10:00,32.66,32.68,32.64,32.67,13600.0,18.7255,18.7369,18.714,18.7312,13600.0
2005-04-13 10:15:00,32.66,32.66,32.63,32.65,12400.0,18.7255,18.7255,18.7083,18.7197,12400.0
2005-04-13 10:20:00,32.66,32.67,32.63,32.65,24000.0,18.7255,18.7312,18.7083,18.7197,24000.0
2005-04-13 10:25:00,32.65,32.65,32.62,32.65,14400.0,18.7197,18.7197,18.7025,18.7197,14400.0
2005-04-13 10:30:00,32.66,32.74,32.66,32.72,64000.0,18.7255,18.7713,18.7255,18.7599,64000.0
2005-04-13 10:35:00,32.72,32.72,32.62,32.63,27600.0,18.7599,18.7599,18.7025,18.7083,27600.0
2005-04-13 10:40:00,32.63,32.66,32.61,32.65,12400.0,18.7083,18.7255,18.6968,18.7197,12400.0
2005-04-13 10:45:00,32.65,32.65,32.6,32.65,16800.0,18.7197,18.7197,18.6911,18.7197,16800.0
2005-04-13 10:50:00,32.65,32.65,32.59,32.6,37400.0,18.7197,18.7197,18.6853,18.6911,37400.0
2005-04-13 10:55:00,32.61,32.66,32.61,32.65,9400.0,18.6968,18.7255,18.6968,18.7197,9400.0
2005-04-13 11:00:00,32.63,32.64,32.61,32.61,17400.0,18.7083,18.714,18.6968,18.6968,17400.0
2005-04-13 11:05:00,32.61,32.62,32.56,32.56,22800.0,18.6968,18.7025,18.6681,18.6681,22800.0
2005-04-13 11:10:00,32.56,32.59,32.54,32.59,21000.0,18.6681,18.6853,18.6567,18.6853,21000.0
2005-04-13 11:15:00,32.59,32.63,32.59,32.61,36800.0,18.6853,18.7083,18.6853,18.6968,36800.0
2005-04-13 11:20:00,32.62,32.62,32.52,32.54,26800.0,18.7025,18.7025,18.6452,18.6567,26800.0
2005-04-13 11:25:00,32.54,32.56,32.51,32.52,25200.0,18.6567,18.6681,18.6395,18.6452,25200.0
2005-04-13 11:30:00,32.52,32.55,32.52,32.55,27000.0,18.6452,18.6624,18.6452,18.6624,27000.0
2005-04-13 11:35:00,32.55,32.58,32.55,32.56,17600.0,18.6624,18.6796,18.6624,18.6681,17600.0
2005-04-13 11:40:00,32.56,32.56,32.54,32.55,40000.0,18.6681,18.6681,18.6567,18.6624,40000.0
2005-04-13 11:45:00,32.55,32.57,32.55,32.55,24800.0,18.6624,18.6739,18.6624,18.6624,24800.0
2005-04-13 11:50:00,32.54,32.55,32.52,32.53,20800.0,18.6567,18.6624,18.6452,18.6509,20800.0
2005-04-13 11:55:00,32.54,32.54,32.5,32.52,31000.0,18.6567,18.6567,18.6337,18.6452,31000.0
2005-04-13 12:00:00,32.52,32.53,32.49,32.49,36800.0,18.6452,18.6509,18.628,18.628,36800.0
2005-04-13 12:05:00,32.49,32.51,32.47,32.48,15400.0,18.628,18.6395,18.6165,18.6223,15400.0
2005-04-13 12:10:00,32.47,32.5,32.46,32.46,15400.0,18.6165,18.6337,18.6108,18.6108,15400.0
2005-04-13 12:15:00,32.46,32.48,32.43,32.44,18200.0,18.6108,18.6223,18.5936,18.5993,18200.0
2005-04-13 12:20:00,32.44,32.51,32.44,32.49,9800.0,18.5993,18.6395,18.5993,18.628,9800.0
2005-04-13 12:25:00,32.49,32.52,32.49,32.49,5400.0,18.628,18.6452,18.628,18.628,5400.0
2005-04-13 12:30:00,32.49,32.49,32.45,32.48,14200.0,18.628,18.628,18.6051,18.6223,14200.0
2005-04-13 12:35:00,32.48,32.53,32.48,32.52,7000.0,18.6223,18.6509,18.6223,18.6452,7000.0
2005-04-13 12:40:00,32.53,32.53,32.49,32.49,7200.0,18.6509,18.6509,18.628,18.628,7200.0
2005-04-13 12:45:00,32.49,32.52,32.49,32.52,7000.0,18.628,18.6452,18.628,18.6452,7000.0
2005-04-13 12:50:00,32.5,32.57,32.5,32.57,12000.0,18.6337,18.6739,18.6337,18.6739,12000.0
2005-04-13 12:55:00,32.57,32.63,32.57,32.6,31800.0,18.6739,18.7083,18.6739,18.6911,31800.0
2005-04-13 13:00:00,32.61,32.63,32.58,32.58,41800.0,18.6968,18.7083,18.6796,18.6796,41800.0
2005-04-13 13:05:00,32.58,32.6,32.57,32.58,22800.0,18.6796,18.6911,18.6739,18.6796,22800.0
2005-04-13 13:10:00,32.58,32.58,32.54,32.55,10800.0,18.6796,18.6796,18.6567,18.6624,10800.0
2005-04-13 13:15:00,32.56,32.58,32.53,32.57,18000.0,18.6681,18.6796,18.6509,18.6739,18000.0
2005-04-13 13:20:00,32.57,32.57,32.52,32.52,23400.0,18.6739,18.6739,18.6452,18.6452,23400.0
2005-04-13 13:25:00,32.51,32.56,32.5,32.52,50600.0,18.6395,18.6681,18.6337,18.6452,50600.0
2005-04-13 13:30:00,32.52,32.54,32.51,32.52,31200.0,18.6452,18.6567,18.6395,18.6452,31200.0
2005-04-13 13:35:00,32.51,32.51,32.46,32.49,17400.0,18.6395,18.6395,18.6108,18.628,17400.0
2005-04-13 13:40:00,32.5,32.51,32.46,32.46,22600.0,18.6337,18.6395,18.6108,18.6108,22600.0
2005-04-13 13:45:00,32.46,32.46,32.37,32.4,42000.0,18.6108,18.6108,18.5592,18.5764,42000.0
2005-04-13 13:50:00,32.39,32.39,32.33,32.35,24200.0,18.5707,18.5707,18.5363,18.5477,24200.0
2005-04-13 13:55:00,32.34,32.35,32.33,32.34,15200.0,18.542,18.5477,18.5363,18.542,15200.0
2005-04-13 14:00:00,32.35,32.4,32.35,32.37,24400.0,18.5477,18.5764,18.5477,18.5592,24400.0
2005-04-13 14:05:00,32.37,32.4,32.37,32.38,23600.0,18.5592,18.5764,18.5592,18.5649,23600.0
2005-04-13 14:10:00,32.38,32.4,32.35,32.39,44000.0,18.5649,18.5764,18.5477,18.5707,44000.0
2005-04-13 14:15:00,32.38,32.41,32.38,32.4,27400.0,18.5649,18.5821,18.5649,18.5764,27400.0
2005-04-13 14:20:00,32.41,32.44,32.41,32.43,18600.0,18.5821,18.5993,18.5821,18.5936,18600.0
2005-04-13 14:25:00,32.43,32.43,32.4,32.43,34400.0,18.5936,18.5936,18.5764,18.5936,34400.0
2005-04-13 14:30:00,32.44,32.45,32.39,32.41,37800.0,18.5993,18.6051,18.5707,18.5821,37800.0
2005-04-13 14:35:00,32.41,32.46,32.41,32.44,26200.0,18.5821,18.6108,18.5821,18.5993,26200.0
2005-04-13 14:40:00,32.44,32.47,32.44,32.46,24600.0,18.5993,18.6165,18.5993,18.6108,24600.0
2005-04-13 14:45:00,32.45,32.45,32.38,32.38,44800.0,18.6051,18.6051,18.5649,18.5649,44800.0
2005-04-13 14:50:00,32.38,32.4,32.3,32.3,43000.0,18.5649,18.5764,18.5191,18.5191,43000.0
2005-04-13 14:55:00,32.3,32.33,32.3,32.33,26600.0,18.5191,18.5363,18.5191,18.5363,26600.0
2005-04-13 15:00:00,32.33,32.33,32.27,32.29,34800.0,18.5363,18.5363,18.5019,18.5133,34800.0
2005-04-13 15:05:00,32.29,32.3,32.22,32.3,26800.0,18.5133,18.5191,18.4732,18.5191,26800.0
2005-04-13 15:10:00,32.3,32.31,32.27,32.31,23800.0,18.5191,18.5248,18.5019,18.5248,23800.0
2005-04-13 15:15:00,32.3,32.3,32.24,32.26,28200.0,18.5191,18.5191,18.4847,18.4961,28200.0
2005-04-13 15:20:00,32.25,32.25,32.21,32.21,22600.0,18.4904,18.4904,18.4675,18.4675,22600.0
2005-04-13 15:25:00,32.22,32.25,32.2,32.21,33800.0,18.4732,18.4904,18.4617,18.4675,33800.0
2005-04-13 15:30:00,32.21,32.24,32.19,32.24,36200.0,18.4675,18.4847,18.456,18.4847,36200.0
2005-04-13 15:35:00,32.24,32.25,32.18,32.18,31400.0,18.4847,18.4904,18.4503,18.4503,31400.0
2005-04-13 15:40:00,32.18,32.24,32.18,32.24,44800.0,18.4503,18.4847,18.4503,18.4847,44800.0
2005-04-13 15:45:00,32.25,32.3,32.21,32.24,56200.0,18.4904,18.5191,18.4675,18.4847,56200.0
2005-04-13 15:50:00,32.24,32.25,32.22,32.24,42000.0,18.4847,18.4904,18.4732,18.4847,42000.0
2005-04-13 15:55:00,32.25,32.27,32.24,32.24,68400.0,18.4904,18.5019,18.4847,18.4847,68400.0
2005-04-14 09:30:00,32.26,32.27,32.24,32.24,36400.0,18.4961,18.5019,18.4847,18.4847,36400.0
2005-04-14 09:35:00,32.24,32.24,32.08,32.1,33400.0,18.4847,18.4847,18.3929,18.4044,33400.0
2005-04-14 09:40:00,32.11,32.21,32.09,32.21,17800.0,18.4101,18.4675,18.3987,18.4675,17800.0
2005-04-14 09:45:00,32.22,32.24,32.15,32.16,41800.0,18.4732,18.4847,18.4331,18.4388,41800.0
2005-04-14 09:50:00,32.16,32.19,32.15,32.15,55400.0,18.4388,18.456,18.4331,18.4331,55400.0
2005-04-14 09:55:00,32.14,32.3,32.14,32.25,42400.0,18.4273,18.5191,18.4273,18.4904,42400.0
2005-04-14 10:00:00,32.24,32.24,32.13,32.13,27200.0,18.4847,18.4847,18.4216,18.4216,27200.0
2005-04-14 10:05:00,32.12,32.22,32.1,32.15,27600.0,18.4159,18.4732,18.4044,18.4331,27600.0
2005-04-14 10:10:00,32.15,32.15,32.06,32.06,36000.0,18.4331,18.4331,18.3815,18.3815,36000.0
2005-04-14 10:15:00,32.05,32.13,32.04,32.11,32400.0,18.3757,18.4216,18.37,18.4101,32400.0
2005-04-14 10:20:00,32.11,32.16,32.05,32.06,40000.0,18.4101,18.4388,18.3757,18.3815,40000.0
2005-04-14 10:25:00,32.05,32.08,32.05,32.06,53000.0,18.3757,18.3929,18.3757,18.3815,53000.0
2005-04-14 10:30:00,32.05,32.06,31.94,31.95,91800.0,18.3757,18.3815,18.3127,18.3184,91800.0
2005-04-14 10:35:00,31.95,31.96,31.9,31.9,57200.0,18.3184,18.3241,18.2897,18.2897,57200.0
2005-04-14 10:40:00,31.9,31.93,31.89,31.91,63200.0,18.2897,18.3069,18.284,18.2955,63200.0
2005-04-14 10:45:00,31.91,31.93,31.88,31.9,42400.0,18.2955,18.3069,18.2783,18.2897,42400.0
2005-04-14 10:50:00,31.9,31.91,31.88,31.9,51600.0,18.2897,18.2955,18.2783,18.2897,51600.0
2005-04-14 10:55:00,31.92,31.99,31.91,31.98,29800.0,18.3012,18.3413,18.2955,18.3356,29800.0
2005-04-14 11:00:00,31.99,31.99,31.89,31.9,22800.0,18.3413,18.3413,18.284,18.2897,22800.0
2005-04-14 11:05:00,31.9,32.02,31.9,31.98,92400.0,18.2897,18.3585,18.2897,18.3356,92400.0
2005-04-14 11:10:00,31.99,31.99,31.91,31.95,50200.0,18.3413,18.3413,18.2955,18.3184,50200.0
2005-04-14 11:15:00,31.96,31.98,31.94,31.98,41000.0,18.3241,18.3356,18.3127,18.3356,41000.0
2005-04-14 11:20:00,31.99,31.99,31.95,31.96,22000.0,18.3413,18.3413,18.3184,18.3241,22000.0
2005-04-14 11:25:00,31.96,31.99,31.96,31.98,38400.0,18.3241,18.3413,18.3241,18.3356,38400.0
2005-04-14 11:30:00,31.98,31.98,31.95,31.98,23200.0,18.3356,18.3356,18.3184,18.3356,23200.0
2005-04-14 11:35:00,31.96,32.03,31.96,32.0,24200.0,18.3241,18.3643,18.3241,18.3471,24200.0
2005-04-14 11:40:00,32.0,32.02,31.99,31.99,31600.0,18.3471,18.3585,18.3413,18.3413,31600.0
2005-04-14 11:45:00,31.99,32.04,31.99,32.04,30200.0,18.3413,18.37,18.3413,18.37,30200.0
2005-04-14 11:50:00,32.04,32.05,32.0,32.0,29600.0,18.37,18.3757,18.3471,18.3471,29600.0
2005-04-14 11:55:00,32.0,32.02,31.99,32.0,31800.0,18.3471,18.3585,18.3413,18.3471,31800.0
2005-04-14 12:00:00,32.0,32.02,31.98,32.02,26200.0,18.3471,18.3585,18.3356,18.3585,26200.0
2005-04-14 12:05:00,32.02,32.02,31.99,32.0,15800.0,18.3585,18.3585,18.3413,18.3471,15800.0
2005-04-14 12:10:00,32.0,32.02,31.99,32.01,27000.0,18.3471,18.3585,18.3413,18.3528,27000.0
2005-04-14 12:15:00,32.02,32.03,32.01,32.01,25000.0,18.3585,18.3643,18.3528,18.3528,25000.0
2005-04-14 12:20:00,32.02,32.02,31.99,32.0,30600.0,18.3585,18.3585,18.3413,18.3471,30600.0
2005-04-14 12:25:00,31.98,32.02,31.98,32.01,17800.0,18.3356,18.3585,18.3356,18.3528,17800.0
2005-04-14 12:30:00,32.0,32.07,31.99,32.07,20400.0,18.3471,18.3872,18.3413,18.3872,20400.0
2005-04-14 12:35:00,32.06,32.07,32.04,32.06,16000.0,18.3815,18.3872,18.37,18.3815,16000.0
2005-04-14 12:40:00,32.04,32.07,32.0,32.0,27600.0,18.37,18.3872,18.3471,18.3471,27600.0
2005-04-14 12:45:00,32.0,32.02,31.95,32.01,18400.0,18.3471,18.3585,18.3184,18.3528,18400.0
2005-04-14 12:50:00,32.02,32.02,31.96,31.98,25600.0,18.3585,18.3585,18.3241,18.3356,25600.0
2005-04-14 12:55:00,31.98,32.01,31.97,32.0,20200.0,18.3356,18.3528,18.3299,18.3471,20200.0
2005-04-14 13:00:00,32.0,32.0,31.96,31.98,25600.0,18.3471,18.3471,18.3241,18.3356,25600.0
2005-04-14 13:05:00,31.99,32.01,31.98,31.98,17600.0,18.3413,18.3528,18.3356,18.3356,17600.0
2005-04-14 13:10:00,31.97,31.98,31.89,31.91,47000.0,18.3299,18.3356,18.284,18.2955,47000.0
2005-04-14 13:15:00,31.91,31.96,31.88,31.88,48400.0,18.2955,18.3241,18.2783,18.2783,48400.0
2005-04-14 13:20:00,31.88,31.92,31.88,31.9,18200.0,18.2783,18.3012,18.2783,18.2897,18200.0
2005-04-14 13:25:00,31.9,31.9,31.85,31.85,35600.0,18.2897,18.2897,18.2611,18.2611,35600.0
2005-04-14 13:30:00,31.84,31.86,31.8,31.81,62200.0,18.2553,18.2668,18.2324,18.2381,62200.0
2005-04-14 13:35:00,31.79,31.84,31.7,31.84,68400.0,18.2267,18.2553,18.1751,18.2553,68400.0
2005-04-14 13:40:00,31.84,31.86,31.81,31.81,44600.0,18.2553,18.2668,18.2381,18.2381,44600.0
2005-04-14 13:45:00,31.81,31.86,31.81,31.82,38400.0,18.2381,18.2668,18.2381,18.2439,38400.0
2005-04-14 13:50:00,31.82,31.84,31.8,31.81,58200.0,18.2439,18.2553,18.2324,18.2381,58200.0
2005-04-14 13:55:00,31.8,31.83,31.79,31.81,75400.0,18.2324,18.2496,18.2267,18.2381,75400.0
2005-04-14 14:00:00,31.81,31.86,31.81,31.85,46200.0,18.2381,18.2668,18.2381,18.2611,46200.0
2005-04-14 14:05:00,31.85,31.92,31.85,31.87,29400.0,18.2611,18.3012,18.2611,18.2725,29400.0
2005-04-14 14:10:00,31.87,31.92,31.86,31.92,45000.0,18.2725,18.3012,18.2668,18.3012,45000.0
2005-04-14 14:15:00,31.91,31.91,31.86,31.9,45200.0,18.2955,18.2955,18.2668,18.2897,45200.0
2005-04-14 14:20:00,31.9,31.91,31.86,31.89,61200.0,18.2897,18.2955,18.2668,18.284,61200.0
2005-04-14 14:25:00,31.89,31.91,31.85,31.9,40800.0,18.284,18.2955,18.2611,18.2897,40800.0
2005-04-14 14:30:00,31.89,31.9,31.84,31.85,38600.0,18.284,18.2897,18.2553,18.2611,38600.0
2005-04-14 14:35:00,31.85,31.85,31.82,31.84,27800.0,18.2611,18.2611,18.2439,18.2553,27800.0
2005-04-14 14:40:00,31.84,31.88,31.82,31.82,35400.0,18.2553,18.2783,18.2439,18.2439,35400.0
2005-04-14 14:45:00,31.82,31.92,31.82,31.9,56600.0,18.2439,18.3012,18.2439,18.2897,56600.0
2005-04-14 14:50:00,31.91,31.91,31.86,31.87,28400.0,18.2955,18.2955,18.2668,18.2725,28400.0
2005-04-14 14:55:00,31.88,31.91,31.85,31.88,35000.0,18.2783,18.2955,18.2611,18.2783,35000.0
2005-04-14 15:00:00,31.88,31.88,31.85,31.86,41400.0,18.2783,18.2783,18.2611,18.2668,41400.0
2005-04-14 15:05:00,31.86,31.89,31.85,31.87,68400.0,18.2668,18.284,18.2611,18.2725,68400.0
2005-04-14 15:10:00,31.89,31.99,31.87,31.99,67800.0,18.284,18.3413,18.2725,18.3413,67800.0
2005-04-14 15:15:00,31.99,32.01,31.97,31.99,66400.0,18.3413,18.3528,18.3299,18.3413,66400.0
2005-04-14 15:20:00,31.99,31.99,31.91,31.93,54800.0,18.3413,18.3413,18.2955,18.3069,54800.0
2005-04-14 15:25:00,31.93,31.97,31.93,31.96,57400.0,18.3069,18.3299,18.3069,18.3241,57400.0
2005-04-14 15:30:00,31.97,31.97,31.93,31.93,56400.0,18.3299,18.3299,18.3069,18.3069,56400.0
2005-04-14 15:35:00,31.93,31.93,31.9,31.9,43600.0,18.3069,18.3069,18.2897,18.2897,43600.0
2005-04-14 15:40:00,31.9,31.9,31.83,31.83,42000.0,18.2897,18.2897,18.2496,18.2496,42000.0
2005-04-14 15:45:00,31.83,31.83,31.81,31.83,54600.0,18.2496,18.2496,18.2381,18.2496,54600.0
2005-04-14 15:50:00,31.84,31.86,31.82,31.82,61000.0,18.2553,18.2668,18.2439,18.2439,61000.0
2005-04-14 15:55:00,31.82,31.85,31.81,31.83,70600.0,18.2439,18.2611,18.2381,18.2496,70600.0
2005-04-15 09:30:00,31.8,31.84,31.7,31.7,137800.0,18.2324,18.2553,18.1751,18.1751,137800.0
2005-04-15 09:35:00,31.7,31.8,31.61,31.61,36800.0,18.1751,18.2324,18.1235,18.1235,36800.0
2005-04-15 09:40:00,31.58,31.62,31.5,31.5,71200.0,18.1062,18.1292,18.0604,18.0604,71200.0
2005-04-15 09:45:00,31.5,31.58,31.44,31.46,65400.0,18.0604,18.1062,18.026,18.0374,65400.0
2005-04-15 09:50:00,31.48,31.68,31.48,31.64,76800.0,18.0489,18.1636,18.0489,18.1407,76800.0
2005-04-15 09:55:00,31.64,31.64,31.5,31.56,49400.0,18.1407,18.1407,18.0604,18.0948,49400.0
2005-04-15 10:00:00,31.55,31.72,31.54,31.54,45200.0,18.089,18.1865,18.0833,18.0833,45200.0
2005-04-15 10:05:00,31.51,31.62,31.5,31.58,26800.0,18.0661,18.1292,18.0604,18.1062,26800.0
2005-04-15 10:10:00,31.57,31.58,31.5,31.52,24800.0,18.1005,18.1062,18.0604,18.0718,24800.0
2005-04-15 10:15:00,31.52,31.6,31.5,31.55,32200.0,18.0718,18.1177,18.0604,18.089,32200.0
2005-04-15 10:20:00,31.55,31.6,31.52,31.6,30400.0,18.089,18.1177,18.0718,18.1177,30400.0
2005-04-15 10:25:00,31.6,31.61,31.5,31.5,70800.0,18.1177,18.1235,18.0604,18.0604,70800.0
2005-04-15 10:30:00,31.49,31.58,31.49,31.53,71000.0,18.0546,18.1062,18.0546,18.0776,71000.0
2005-04-15 10:35:00,31.53,31.53,31.47,31.5,106000.0,18.0776,18.0776,18.0432,18.0604,106000.0
2005-04-15 10:40:00,31.49,31.5,31.48,31.48,77600.0,18.0546,18.0604,18.0489,18.0489,77600.0
2005-04-15 10:45:00,31.49,31.5,31.43,31.47,65400.0,18.0546,18.0604,18.0202,18.0432,65400.0
2005-04-15 10:50:00,31.47,31.5,31.45,31.5,46000.0,18.0432,18.0604,18.0317,18.0604,46000.0
2005-04-15 10:55:00,31.5,31.56,31.5,31.5,99800.0,18.0604,18.0948,18.0604,18.0604,99800.0
2005-04-15 11:00:00,31.5,31.54,31.43,31.46,65200.0,18.0604,18.0833,18.0202,18.0374,65200.0
2005-04-15 11:05:00,31.45,31.46,31.4,31.45,32600.0,18.0317,18.0374,18.003,18.0317,32600.0
2005-04-15 11:10:00,31.46,31.47,31.4,31.41,37800.0,18.0374,18.0432,18.003,18.0088,37800.0
2005-04-15 11:15:00,31.41,31.42,31.38,31.38,42200.0,18.0088,18.0145,17.9916,17.9916,42200.0
2005-04-15 11:20:00,31.39,31.41,31.35,31.36,35600.0,17.9973,18.0088,17.9744,17.9801,35600.0
2005-04-15 11:25:00,31.36,31.36,31.33,31.34,18200.0,17.9801,17.9801,17.9629,17.9686,18200.0
2005-04-15 11:30:00,31.34,31.38,31.33,31.33,25200.0,17.9686,17.9916,17.9629,17.9629,25200.0
2005-04-15 11:35:00,31.33,31.33,31.3,31.32,42000.0,17.9629,17.9629,17.9457,17.9572,42000.0
2005-04-15 11:40:00,31.32,31.4,31.32,31.4,30000.0,17.9572,18.003,17.9572,18.003,30000.0
2005-04-15 11:45:00,31.36,31.38,31.34,31.34,53400.0,17.9801,17.9916,17.9686,17.9686,53400.0
2005-04-15 11:50:00,31.35,31.38,31.34,31.36,60000.0,17.9744,17.9916,17.9686,17.9801,60000.0
2005-04-15 11:55:00,31.35,31.39,31.32,31.38,52800.0,17.9744,17.9973,17.9572,17.9916,52800.0
2005-04-15 12:00:00,31.38,31.39,31.34,31.38,38400.0,17.9916,17.9973,17.9686,17.9916,38400.0
2005-04-15 12:05:00,31.38,31.43,31.36,31.41,27400.0,17.9916,18.0202,17.9801,18.0088,27400.0
2005-04-15 12:10:00,31.41,31.42,31.37,31.38,39600.0,18.0088,18.0145,17.9858,17.9916,39600.0
2005-04-15 12:15:00,31.38,31.38,31.35,31.36,51000.0,17.9916,17.9916,17.9744,17.9801,51000.0
2005-04-15 12:20:00,31.36,31.39,31.35,31.39,37000.0,17.9801,17.9973,17.9744,17.9973,37000.0
2005-04-15 12:25:00,31.38,31.42,31.36,31.42,42400.0,17.9916,18.0145,17.9801,18.0145,42400.0
2005-04-15 12:30:00,31.42,31.47,31.41,31.41,96600.0,18.0145,18.0432,18.0088,18.0088,96600.0
2005-04-15 12:35:00,31.41,31.5,31.4,31.5,65200.0,18.0088,18.0604,18.003,18.0604,65200.0
2005-04-15 12:40:00,31.49,31.5,31.46,31.46,16200.0,18.0546,18.0604,18.0374,18.0374,16200.0
2005-04-15 12:45:00,31.45,31.45,31.42,31.43,24600.0,18.0317,18.0317,18.0145,18.0202,24600.0
2005-04-15 12:50:00,31.43,31.43,31.36,31.41,58200.0,18.0202,18.0202,17.9801,18.0088,58200.0
2005-04-15 12:55:00,31.4,31.4,31.37,31.38,59600.0,18.003,18.003,17.9858,17.9916,59600.0
2005-04-15 13:00:00,31.39,31.4,31.38,31.4,43200.0,17.9973,18.003,17.9916,18.003,43200.0
2005-04-15 13:05:00,31.4,31.45,31.38,31.42,47200.0,18.003,18.0317,17.9916,18.0145,47200.0
2005-04-15 13:10:00,31.42,31.5,31.42,31.48,65000.0,18.0145,18.0604,18.0145,18.0489,65000.0
2005-04-15 13:15:00,31.48,31.5,31.46,31.47,107800.0,18.0489,18.0604,18.0374,18.0432,107800.0
2005-04-15 13:20:00,31.46,31.47,31.43,31.47,32600.0,18.0374,18.0432,18.0202,18.0432,32600.0
2005-04-15 13:25:00,31.47,31.55,31.47,31.5,29200.0,18.0432,18.089,18.0432,18.0604,29200.0
2005-04-15 13:30:00,31.5,31.5,31.47,31.49,18800.0,18.0604,18.0604,18.0432,18.0546,18800.0
2005-04-15 13:35:00,31.49,31.5,31.45,31.46,27800.0,18.0546,18.0604,18.0317,18.0374,27800.0
2005-04-15 13:40:00,31.48,31.5,31.41,31.41,13400.0,18.0489,18.0604,18.0088,18.0088,13400.0
2005-04-15 13:45:00,31.41,31.41,31.35,31.35,53800.0,18.0088,18.0088,17.9744,17.9744,53800.0
2005-04-15 13:50:00,31.35,31.36,31.35,31.35,44200.0,17.9744,17.9801,17.9744,17.9744,44200.0
2005-04-15 13:55:00,31.35,31.36,31.33,31.33,19200.0,17.9744,17.9801,17.9629,17.9629,19200.0
2005-04-15 14:00:00,31.33,31.4,31.3,31.4,95200.0,17.9629,18.003,17.9457,18.003,95200.0
2005-04-15 14:05:00,31.39,31.42,31.36,31.36,29600.0,17.9973,18.0145,17.9801,17.9801,29600.0
2005-04-15 14:10:00,31.36,31.41,31.34,31.41,72200.0,17.9801,18.0088,17.9686,18.0088,72200.0
2005-04-15 14:15:00,31.41,31.47,31.41,31.45,30200.0,18.0088,18.0432,18.0088,18.0317,30200.0
2005-04-15 14:20:00,31.45,31.46,31.4,31.41,41800.0,18.0317,18.0374,18.003,18.0088,41800.0
2005-04-15 14:25:00,31.42,31.43,31.38,31.38,24800.0,18.0145,18.0202,17.9916,17.9916,24800.0
2005-04-15 14:30:00,31.35,31.37,31.31,31.34,41600.0,17.9744,17.9858,17.9514,17.9686,41600.0
2005-04-15 14:35:00,31.34,31.34,31.31,31.32,31800.0,17.9686,17.9686,17.9514,17.9572,31800.0
2005-04-15 14:40:00,31.33,31.38,31.3,31.38,35000.0,17.9629,17.9916,17.9457,17.9916,35000.0
2005-04-15 14:45:00,31.36,31.48,31.36,31.43,56600.0,17.9801,18.0489,17.9801,18.0202,56600.0
2005-04-15 14:50:00,31.43,31.46,31.43,31.44,34800.0,18.0202,18.0374,18.0202,18.026,34800.0
2005-04-15 14:55:00,31.43,31.47,31.4,31.47,76000.0,18.0202,18.0432,18.003,18.0432,76000.0
2005-04-15 15:00:00,31.46,31.5,31.42,31.43,43200.0,18.0374,18.0604,18.0145,18.0202,43200.0
2005-04-15 15:05:00,31.43,31.43,31.36,31.4,164600.0,18.0202,18.0202,17.9801,18.003,164600.0
2005-04-15 15:10:00,31.39,31.45,31.39,31.42,37000.0,17.9973,18.0317,17.9973,18.0145,37000.0
2005-04-15 15:15:00,31.41,31.41,31.36,31.39,50000.0,18.0088,18.0088,17.9801,17.9973,50000.0
2005-04-15 15:20:00,31.39,31.41,31.33,31.38,69600.0,17.9973,18.0088,17.9629,17.9916,69600.0
2005-04-15 15:25:00,31.36,31.43,31.36,31.38,60800.0,17.9801,18.0202,17.9801,17.9916,60800.0
2005-04-15 15:30:00,31.38,31.42,31.37,31.41,59400.0,17.9916,18.0145,17.9858,18.0088,59400.0
2005-04-15 15:35:00,31.42,31.42,31.3,31.3,48000.0,18.0145,18.0145,17.9457,17.9457,48000.0
2005-04-15 15:40:00,31.31,31.35,31.29,31.3,56000.0,17.9514,17.9744,17.94,17.9457,56000.0
2005-04-15 15:45:00,31.3,31.31,31.18,31.18,84800.0,17.9457,17.9514,17.8769,17.8769,84800.0
2005-04-15 15:50:00,31.19,31.22,31.14,31.22,57800.0,17.8826,17.8998,17.854,17.8998,57800.0
2005-04-15 15:55:00,31.22,31.33,31.21,31.25,163800.0,17.8998,17.9629,17.8941,17.917,163800.0
2005-04-18 09:30:00,31.36,31.42,31.36,31.39,51400.0,17.9801,18.0145,17.9801,17.9973,51400.0
2005-04-18 09:35:00,31.42,31.43,31.32,31.32,54000.0,18.0145,18.0202,17.9572,17.9572,54000.0
2005-04-18 09:40:00,31.32,31.32,31.23,31.24,57200.0,17.9572,17.9572,17.9056,17.9113,57200.0
2005-04-18 09:45:00,31.24,31.31,31.18,31.25,45400.0,17.9113,17.9514,17.8769,17.917,45400.0
2005-04-18 09:50:00,31.19,31.35,31.18,31.34,46600.0,17.8826,17.9744,17.8769,17.9686,46600.0
2005-04-18 09:55:00,31.34,31.42,31.33,31.34,55600.0,17.9686,18.0145,17.9629,17.9686,55600.0
2005-04-18 10:00:00,31.34,31.45,31.33,31.37,37400.0,17.9686,18.0317,17.9629,17.9858,37400.0
2005-04-18 10:05:00,31.37,31.43,31.36,31.38,62800.0,17.9858,18.0202,17.9801,17.9916,62800.0
2005-04-18 10:10:00,31.38,31.47,31.38,31.4,36400.0,17.9916,18.0432,17.9916,18.003,36400.0
2005-04-18 10:15:00,31.4,31.52,31.36,31.51,64600.0,18.003,18.0718,17.9801,18.0661,64600.0
2005-04-18 10:20:00,31.51,31.51,31.43,31.43,37600.0,18.0661,18.0661,18.0202,18.0202,37600.0
2005-04-18 10:25:00,31.42,31.48,31.38,31.42,54600.0,18.0145,18.0489,17.9916,18.0145,54600.0
2005-04-18 10:30:00,31.42,31.42,31.38,31.38,109800.0,18.0145,18.0145,17.9916,17.9916,109800.0
2005-04-18 10:35:00,31.39,31.41,31.34,31.36,20800.0,17.9973,18.0088,17.9686,17.9801,20800.0
2005-04-18 10:40:00,31.36,31.4,31.33,31.35,42600.0,17.9801,18.003,17.9629,17.9744,42600.0
2005-04-18 10:45:00,31.35,31.39,31.33,31.39,41400.0,17.9744,17.9973,17.9629,17.9973,41400.0
2005-04-18 10:50:00,31.39,31.39,31.33,31.33,34800.0,17.9973,17.9973,17.9629,17.9629,34800.0
2005-04-18 10:55:00,31.33,31.41,31.33,31.37,63200.0,17.9629,18.0088,17.9629,17.9858,63200.0
2005-04-18 11:00:00,31.37,31.46,31.37,31.38,36600.0,17.9858,18.0374,17.9858,17.9916,36600.0
2005-04-18 11:05:00,31.38,31.43,31.33,31.35,20800.0,17.9916,18.0202,17.9629,17.9744,20800.0
2005-04-18 11:10:00,31.39,31.39,31.31,31.33,45400.0,17.9973,17.9973,17.9514,17.9629,45400.0
2005-04-18 11:15:00,31.33,31.33,31.27,31.28,43000.0,17.9629,17.9629,17.9285,17.9342,43000.0
2005-04-18 11:20:00,31.28,31.28,31.24,31.24,41600.0,17.9342,17.9342,17.9113,17.9113,41600.0
2005-04-18 11:25:00,31.24,31.3,31.23,31.25,31800.0,17.9113,17.9457,17.9056,17.917,31800.0
2005-04-18 11:30:00,31.25,31.25,31.18,31.18,24000.0,17.917,17.917,17.8769,17.8769,24000.0
2005-04-18 11:35:00,31.18,31.21,31.07,31.09,57400.0,17.8769,17.8941,17.8138,17.8253,57400.0
2005-04-18 11:40:00,31.08,31.12,31.08,31.09,25400.0,17.8196,17.8425,17.8196,17.8253,25400.0
2005-04-18 11:45:00,31.08,31.18,31.08,31.17,21000.0,17.8196,17.8769,17.8196,17.8712,21000.0
2005-04-18 11:50:00,31.17,31.18,31.09,31.16,34600.0,17.8712,17.8769,17.8253,17.8654,34600.0
2005-04-18 11:55:00,31.16,31.18,31.16,31.18,19600.0,17.8654,17.8769,17.8654,17.8769,19600.0
2005-04-18 12:00:00,31.18,31.22,31.17,31.2,54000.0,17.8769,17.8998,17.8712,17.8884,54000.0
2005-04-18 12:05:00,31.21,31.25,31.2,31.24,13600.0,17.8941,17.917,17.8884,17.9113,13600.0
2005-04-18 12:10:00,31.24,31.25,31.23,31.25,23400.0,17.9113,17.917,17.9056,17.917,23400.0
2005-04-18 12:15:00,31.25,31.25,31.21,31.21,41800.0,17.917,17.917,17.8941,17.8941,41800.0
2005-04-18 12:20:00,31.22,31.27,31.18,31.27,19000.0,17.8998,17.9285,17.8769,17.9285,19000.0
2005-04-18 12:25:00,31.25,31.25,31.21,31.23,26800.0,17.917,17.917,17.8941,17.9056,26800.0
2005-04-18 12:30:00,31.24,31.25,31.22,31.25,15600.0,17.9113,17.917,17.8998,17.917,15600.0
2005-04-18 12:35:00,31.25,31.36,31.24,31.36,17800.0,17.917,17.9801,17.9113,17.9801,17800.0
2005-04-18 12:40:00,31.36,31.36,31.34,31.35,29000.0,17.9801,17.9801,17.9686,17.9744,29000.0
2005-04-18 12:45:00,31.37,31.38,31.33,31.34,20000.0,17.9858,17.9916,17.9629,17.9686,20000.0
2005-04-18 12:50:00,31.34,31.43,31.34,31.43,19600.0,17.9686,18.0202,17.9686,18.0202,19600.0
2005-04-18 12:55:00,31.44,31.5,31.42,31.46,24800.0,18.026,18.0604,18.0145,18.0374,24800.0
2005-04-18 13:00:00,31.45,31.47,31.43,31.45,23400.0,18.0317,18.0432,18.0202,18.0317,23400.0
2005-04-18 13:05:00,31.47,31.5,31.43,31.43,19400.0,18.0432,18.0604,18.0202,18.0202,19400.0
2005-04-18 13:10:00,31.43,31.43,31.38,31.39,10200.0,18.0202,18.0202,17.9916,17.9973,10200.0
2005-04-18 13:15:00,31.39,31.4,31.33,31.36,10200.0,17.9973,18.003,17.9629,17.9801,10200.0
2005-04-18 13:20:00,31.35,31.42,31.33,31.42,16800.0,17.9744,18.0145,17.9629,18.0145,16800.0
2005-04-18 13:25:00,31.42,31.42,31.39,31.4,5400.0,18.0145,18.0145,17.9973,18.003,5400.0
2005-04-18 13:30:00,31.39,31.41,31.38,31.41,8200.0,17.9973,18.0088,17.9916,18.0088,8200.0
2005-04-18 13:35:00,31.41,31.41,31.32,31.34,15400.0,18.0088,18.0088,17.9572,17.9686,15400.0
2005-04-18 13:40:00,31.34,31.35,31.29,31.29,19600.0,17.9686,17.9744,17.94,17.94,19600.0
2005-04-18 13:45:00,31.29,31.36,31.29,31.36,13600.0,17.94,17.9801,17.94,17.9801,13600.0
2005-04-18 13:50:00,31.36,31.4,31.36,31.39,12000.0,17.9801,18.003,17.9801,17.9973,12000.0
2005-04-18 13:55:00,31.39,31.42,31.38,31.38,32400.0,17.9973,18.0145,17.9916,17.9916,32400.0
2005-04-18 14:00:00,31.38,31.44,31.38,31.44,8600.0,17.9916,18.026,17.9916,18.026,8600.0
2005-04-18 14:05:00,31.44,31.47,31.41,31.41,19400.0,18.026,18.0432,18.0088,18.0088,19400.0
2005-04-18 14:10:00,31.4,31.4,31.29,31.31,42800.0,18.003,18.003,17.94,17.9514,42800.0
2005-04-18 14:15:00,31.31,31.34,31.29,31.3,23800.0,17.9514,17.9686,17.94,17.9457,23800.0
2005-04-18 14:20:00,31.31,31.31,31.24,31.24,40400.0,17.9514,17.9514,17.9113,17.9113,40400.0
2005-04-18 14:25:00,31.24,31.27,31.22,31.24,36200.0,17.9113,17.9285,17.8998,17.9113,36200.0
2005-04-18 14:30:00,31.24,31.26,31.18,31.19,53000.0,17.9113,17.9228,17.8769,17.8826,53000.0
2005-04-18 14:35:00,31.2,31.22,31.2,31.2,21000.0,17.8884,17.8998,17.8884,17.8884,21000.0
2005-04-18 14:40:00,31.2,31.23,31.14,31.14,44200.0,17.8884,17.9056,17.854,17.854,44200.0
2005-04-18 14:45:00,31.14,31.2,31.14,31.18,27000.0,17.854,17.8884,17.854,17.8769,27000.0
2005-04-18 14:50:00,31.19,31.24,31.17,31.22,31200.0,17.8826,17.9113,17.8712,17.8998,31200.0
2005-04-18 14:55:00,31.21,31.29,31.21,31.28,26000.0,17.8941,17.94,17.8941,17.9342,26000.0
2005-04-18 15:00:00,31.29,31.35,31.28,31.32,66800.0,17.94,17.9744,17.9342,17.9572,66800.0
2005-04-18 15:05:00,31.32,31.32,31.27,31.28,29600.0,17.9572,17.9572,17.9285,17.9342,29600.0
2005-04-18 15:10:00,31.29,31.29,31.26,31.27,22400.0,17.94,17.94,17.9228,17.9285,22400.0
2005-04-18 15:15:00,31.27,31.32,31.27,31.3,93800.0,17.9285,17.9572,17.9285,17.9457,93800.0
2005-04-18 15:20:00,31.29,31.33,31.29,31.32,36000.0,17.94,17.9629,17.94,17.9572,36000.0
2005-04-18 15:25:00,31.32,31.4,31.31,31.4,29200.0,17.9572,18.003,17.9514,18.003,29200.0
2005-04-18 15:30:00,31.4,31.45,31.39,31.41,74800.0,18.003,18.0317,17.9973,18.0088,74800.0
2005-04-18 15:35:00,31.41,31.41,31.33,31.34,37400.0,18.0088,18.0088,17.9629,17.9686,37400.0
2005-04-18 15:40:00,31.34,31.35,31.29,31.33,32800.0,17.9686,17.9744,17.94,17.9629,32800.0
2005-04-18 15:45:00,31.34,31.36,31.33,31.33,43200.0,17.9686,17.9801,17.9629,17.9629,43200.0
2005-04-18 15:50:00,31.33,31.36,31.33,31.36,31600.0,17.9629,17.9801,17.9629,17.9801,31600.0
2005-04-18 15:55:00,31.36,31.36,31.33,31.33,52800.0,17.9801,17.9801,17.9629,17.9629,52800.0
2005-04-19 09:30:00,31.34,31.5,31.34,31.45,67400.0,17.9686,18.0604,17.9686,18.0317,67400.0
2005-04-19 09:35:00,31.45,31.5,31.27,31.27,51200.0,18.0317,18.0604,17.9285,17.9285,51200.0
2005-04-19 09:40:00,31.32,31.41,31.28,31.41,21200.0,17.9572,18.0088,17.9342,18.0088,21200.0
2005-04-19 09:45:00,31.42,31.46,31.38,31.38,45400.0,18.0145,18.0374,17.9916,17.9916,45400.0
2005-04-19 09:50:00,31.36,31.45,31.36,31.41,19000.0,17.9801,18.0317,17.9801,18.0088,19000.0
2005-04-19 09:55:00,31.43,31.47,31.43,31.43,22200.0,18.0202,18.0432,18.0202,18.0202,22200.0
2005-04-19 10:00:00,31.43,31.49,31.43,31.48,22600.0,18.0202,18.0546,18.0202,18.0489,22600.0
2005-04-19 10:05:00,31.47,31.49,31.42,31.42,26200.0,18.0432,18.0546,18.0145,18.0145,26200.0
2005-04-19 10:10:00,31.43,31.45,31.42,31.42,36600.0,18.0202,18.0317,18.0145,18.0145,36600.0
2005-04-19 10:15:00,31.41,31.43,31.37,31.41,40800.0,18.0088,18.0202,17.9858,18.0088,40800.0
2005-04-19 10:20:00,31.4,31.47,31.4,31.45,40200.0,18.003,18.0432,18.003,18.0317,40200.0
2005-04-19 10:25:00,31.45,31.49,31.41,31.43,17600.0,18.0317,18.0546,18.0088,18.0202,17600.0
2005-04-19 10:30:00,31.43,31.45,31.41,31.45,23600.0,18.0202,18.0317,18.0088,18.0317,23600.0
2005-04-19 10:35:00,31.45,31.46,31.4,31.42,26000.0,18.0317,18.0374,18.003,18.0145,26000.0
2005-04-19 10:40:00,31.42,31.42,31.4,31.4,25400.0,18.0145,18.0145,18.003,18.003,25400.0
2005-04-19 10:45:00,31.4,31.4,31.37,31.38,33600.0,18.003,18.003,17.9858,17.9916,33600.0
2005-04-19 10:50:00,31.39,31.42,31.37,31.4,13400.0,17.9973,18.0145,17.9858,18.003,13400.0
2005-04-19 10:55:00,31.4,31.4,31.33,31.36,46800.0,18.003,18.003,17.9629,17.9801,46800.0
2005-04-19 11:00:00,31.36,31.4,31.36,31.38,38400.0,17.9801,18.003,17.9801,17.9916,38400.0
2005-04-19 11:05:00,31.38,31.41,31.38,31.41,33000.0,17.9916,18.0088,17.9916,18.0088,33000.0
2005-04-19 11:10:00,31.4,31.41,31.39,31.4,11200.0,18.003,18.0088,17.9973,18.003,11200.0
2005-04-19 11:15:00,31.4,31.44,31.38,31.44,12800.0,18.003,18.026,17.9916,18.026,12800.0
2005-04-19 11:20:00,31.45,31.46,31.42,31.43,26600.0,18.0317,18.0374,18.0145,18.0202,26600.0
2005-04-19 11:25:00,31.43,31.47,31.42,31.45,27600.0,18.0202,18.0432,18.0145,18.0317,27600.0
2005-04-19 11:30:00,31.45,31.45,31.43,31.44,20400.0,18.0317,18.0317,18.0202,18.026,20400.0
2005-04-19 11:35:00,31.43,31.43,31.39,31.42,19600.0,18.0202,18.0202,17.9973,18.0145,19600.0
2005-04-19 11:40:00,31.42,31.42,31.38,31.39,9800.0,18.0145,18.0145,17.9916,17.9973,9800.0
2005-04-19 11:45:00,31.4,31.42,31.36,31.38,39400.0,18.003,18.0145,17.9801,17.9916,39400.0
2005-04-19 11:50:00,31.39,31.43,31.38,31.42,22400.0,17.9973,18.0202,17.9916,18.0145,22400.0
2005-04-19 11:55:00,31.42,31.43,31.4,31.42,23400.0,18.0145,18.0202,18.003,18.0145,23400.0
2005-04-19 12:00:00,31.42,31.42,31.39,31.4,21600.0,18.0145,18.0145,17.9973,18.003,21600.0
2005-04-19 12:05:00,31.4,31.41,31.37,31.39,26400.0,18.003,18.0088,17.9858,17.9973,26400.0
2005-04-19 12:10:00,31.4,31.43,31.4,31.43,15400.0,18.003,18.0202,18.003,18.0202,15400.0
2005-04-19 12:15:00,31.43,31.46,31.43,31.44,10800.0,18.0202,18.0374,18.0202,18.026,10800.0
2005-04-19 12:20:00,31.43,31.45,31.39,31.41,34800.0,18.0202,18.0317,17.9973,18.0088,34800.0
2005-04-19 12:25:00,31.42,31.42,31.36,31.41,16400.0,18.0145,18.0145,17.9801,18.0088,16400.0
2005-04-19 12:30:00,31.41,31.43,31.37,31.4,13200.0,18.0088,18.0202,17.9858,18.003,13200.0
2005-04-19 12:35:00,31.4,31.4,31.39,31.4,9400.0,18.003,18.003,17.9973,18.003,9400.0
2005-04-19 12:40:00,31.4,31.44,31.4,31.42,24800.0,18.003,18.026,18.003,18.0145,24800.0
2005-04-19 12:45:00,31.43,31.46,31.43,31.45,11000.0,18.0202,18.0374,18.0202,18.0317,11000.0
2005-04-19 12:50:00,31.45,31.46,31.39,31.39,24000.0,18.0317,18.0374,17.9973,17.9973,24000.0
2005-04-19 12:55:00,31.38,31.41,31.38,31.4,16800.0,17.9916,18.0088,17.9916,18.003,16800.0
2005-04-19 13:00:00,31.4,31.44,31.4,31.44,6400.0,18.003,18.026,18.003,18.026,6400.0
2005-04-19 13:05:00,31.43,31.43,31.38,31.4,16400.0,18.0202,18.0202,17.9916,18.003,16400.0
2005-04-19 13:10:00,31.41,31.5,31.41,31.45,46600.0,18.0088,18.0604,18.0088,18.0317,46600.0
2005-04-19 13:15:00,31.45,31.46,31.41,31.42,29200.0,18.0317,18.0374,18.0088,18.0145,29200.0
2005-04-19 13:20:00,31.41,31.46,31.41,31.44,28600.0,18.0088,18.0374,18.0088,18.026,28600.0
2005-04-19 13:25:00,31.43,31.52,31.43,31.49,37200.0,18.0202,18.0718,18.0202,18.0546,37200.0
2005-04-19 13:30:00,31.52,31.54,31.5,31.52,18400.0,18.0718,18.0833,18.0604,18.0718,18400.0
2005-04-19 13:35:00,31.52,31.53,31.5,31.51,20800.0,18.0718,18.0776,18.0604,18.0661,20800.0
2005-04-19 13:40:00,31.51,31.53,31.5,31.5,18600.0,18.0661,18.0776,18.0604,18.0604,18600.0
2005-04-19 13:45:00,31.5,31.56,31.5,31.56,13400.0,18.0604,18.0948,18.0604,18.0948,13400.0
2005-04-19 13:50:00,31.56,31.59,31.54,31.58,19600.0,18.0948,18.112,18.0833,18.1062,19600.0
2005-04-19 13:55:00,31.58,31.59,31.55,31.56,11400.0,18.1062,18.112,18.089,18.0948,11400.0
2005-04-19 14:00:00,31.57,31.57,31.5,31.52,19200.0,18.1005,18.1005,18.0604,18.0718,19200.0
2005-04-19 14:05:00,31.53,31.55,31.52,31.55,9800.0,18.0776,18.089,18.0718,18.089,9800.0
2005-04-19 14:10:00,31.55,31.55,31.52,31.53,13800.0,18.089,18.089,18.0718,18.0776,13800.0
2005-04-19 14:15:00,31.53,31.59,31.53,31.59,18400.0,18.0776,18.112,18.0776,18.112,18400.0
2005-04-19 14:20:00,31.59,31.63,31.59,31.61,22600.0,18.112,18.1349,18.112,18.1235,22600.0
2005-04-19 14:25:00,31.61,31.63,31.61,31.62,13600.0,18.1235,18.1349,18.1235,18.1292,13600.0
2005-04-19 14:30:00,31.62,31.67,31.62,31.65,19400.0,18.1292,18.1579,18.1292,18.1464,19400.0
2005-04-19 14:35:00,31.66,31.67,31.59,31.65,45000.0,18.1521,18.1579,18.112,18.1464,45000.0
2005-04-19 14:40:00,31.62,31.65,31.61,31.61,21400.0,18.1292,18.1464,18.1235,18.1235,21400.0
2005-04-19 14:45:00,31.61,31.63,31.6,31.62,12600.0,18.1235,18.1349,18.1177,18.1292,12600.0
2005-04-19 14:50:00,31.62,31.68,31.62,31.66,21200.0,18.1292,18.1636,18.1292,18.1521,21200.0
2005-04-19 14:55:00,31.66,31.68,31.64,31.64,27200.0,18.1521,18.1636,18.1407,18.1407,27200.0
2005-04-19 15:00:00,31.66,31.66,31.63,31.65,20600.0,18.1521,18.1521,18.1349,18.1464,20600.0
2005-04-19 15:05:00,31.65,31.65,31.59,31.59,32000.0,18.1464,18.1464,18.112,18.112,32000.0
2005-04-19 15:10:00,31.59,31.6,31.57,31.6,29400.0,18.112,18.1177,18.1005,18.1177,29400.0
2005-04-19 15:15:00,31.6,31.64,31.56,31.58,31400.0,18.1177,18.1407,18.0948,18.1062,31400.0
2005-04-19 15:20:00,31.58,31.61,31.54,31.61,26400.0,18.1062,18.1235,18.0833,18.1235,26400.0
2005-04-19 15:25:00,31.6,31.65,31.6,31.65,18400.0,18.1177,18.1464,18.1177,18.1464,18400.0
2005-04-19 15:30:00,31.64,31.71,31.64,31.7,51600.0,18.1407,18.1808,18.1407,18.1751,51600.0
2005-04-19 15:35:00,31.68,31.69,31.64,31.64,26200.0,18.1636,18.1693,18.1407,18.1407,26200.0
2005-04-19 15:40:00,31.64,31.64,31.61,31.63,39600.0,18.1407,18.1407,18.1235,18.1349,39600.0
2005-04-19 15:45:00,31.63,31.67,31.63,31.66,26000.0,18.1349,18.1579,18.1349,18.1521,26000.0
2005-04-19 15:50:00,31.66,31.66,31.62,31.63,32400.0,18.1521,18.1521,18.1292,18.1349,32400.0
2005-04-19 15:55:00,31.63,31.63,31.58,31.61,64000.0,18.1349,18.1349,18.1062,18.1235,64000.0
2005-04-20 09:30:00,31.68,31.7,31.65,31.68,56800.0,18.1636,18.1751,18.1464,18.1636,56800.0
2005-04-20 09:35:00,31.68,31.87,31.68,31.86,59600.0,18.1636,18.2725,18.1636,18.2668,59600.0
2005-04-20 09:40:00,31.86,31.86,31.77,31.8,60400.0,18.2668,18.2668,18.2152,18.2324,60400.0
2005-04-20 09:45:00,31.8,31.86,31.8,31.86,73000.0,18.2324,18.2668,18.2324,18.2668,73000.0
2005-04-20 09:50:00,31.86,31.86,31.67,31.67,37200.0,18.2668,18.2668,18.1579,18.1579,37200.0
2005-04-20 09:55:00,31.67,31.67,31.53,31.61,60600.0,18.1579,18.1579,18.0776,18.1235,60600.0
2005-04-20 10:00:00,31.63,31.66,31.61,31.63,57800.0,18.1349,18.1521,18.1235,18.1349,57800.0
2005-04-20 10:05:00,31.64,31.73,31.63,31.73,29000.0,18.1407,18.1923,18.1349,18.1923,29000.0
2005-04-20 10:10:00,31.72,31.75,31.68,31.69,31400.0,18.1865,18.2037,18.1636,18.1693,31400.0
2005-04-20 10:15:00,31.72,31.75,31.7,31.75,55800.0,18.1865,18.2037,18.1751,18.2037,55800.0
2005-04-20 10:20:00,31.75,31.76,31.72,31.73,28000.0,18.2037,18.2095,18.1865,18.1923,28000.0
2005-04-20 10:25:00,31.72,31.77,31.72,31.77,35800.0,18.1865,18.2152,18.1865,18.2152,35800.0
2005-04-20 10:30:00,31.77,31.79,31.72,31.75,36800.0,18.2152,18.2267,18.1865,18.2037,36800.0
2005-04-20 10:35:00,31.78,31.8,31.75,31.77,62000.0,18.2209,18.2324,18.2037,18.2152,62000.0
2005-04-20 10:40:00,31.76,31.77,31.61,31.61,40600.0,18.2095,18.2152,18.1235,18.1235,40600.0
2005-04-20 10:45:00,31.61,31.66,31.59,31.66,41000.0,18.1235,18.1521,18.112,18.1521,41000.0
2005-04-20 10:50:00,31.67,31.73,31.64,31.73,60000.0,18.1579,18.1923,18.1407,18.1923,60000.0
2005-04-20 10:55:00,31.73,31.8,31.72,31.8,20000.0,18.1923,18.2324,18.1865,18.2324,20000.0
2005-04-20 11:00:00,31.8,31.88,31.78,31.88,67600.0,18.2324,18.2783,18.2209,18.2783,67600.0
2005-04-20 11:05:00,31.88,31.93,31.86,31.9,59400.0,18.2783,18.3069,18.2668,18.2897,59400.0
2005-04-20 11:10:00,31.9,31.95,31.9,31.94,55200.0,18.2897,18.3184,18.2897,18.3127,55200.0
2005-04-20 11:15:00,31.94,32.02,31.94,32.02,67600.0,18.3127,18.3585,18.3127,18.3585,67600.0
2005-04-20 11:20:00,32.02,32.02,31.92,31.93,34400.0,18.3585,18.3585,18.3012,18.3069,34400.0
2005-04-20 11:25:00,31.91,31.93,31.89,31.92,33600.0,18.2955,18.3069,18.284,18.3012,33600.0
2005-04-20 11:30:00,31.9,31.9,31.84,31.86,47400.0,18.2897,18.2897,18.2553,18.2668,47400.0
2005-04-20 11:35:00,31.88,31.92,31.86,31.89,17200.0,18.2783,18.3012,18.2668,18.284,17200.0
2005-04-20 11:40:00,31.89,31.93,31.87,31.93,10800.0,18.284,18.3069,18.2725,18.3069,10800.0
2005-04-20 11:45:00,31.93,31.93,31.88,31.9,11000.0,18.3069,18.3069,18.2783,18.2897,11000.0
2005-04-20 11:50:00,31.92,31.98,31.92,31.94,20800.0,18.3012,18.3356,18.3012,18.3127,20800.0
2005-04-20 11:55:00,31.93,31.95,31.93,31.94,4800.0,18.3069,18.3184,18.3069,18.3127,4800.0
2005-04-20 12:00:00,31.93,31.93,31.9,31.91,21800.0,18.3069,18.3069,18.2897,18.2955,21800.0
2005-04-20 12:05:00,31.91,31.91,31.88,31.88,13000.0,18.2955,18.2955,18.2783,18.2783,13000.0
2005-04-20 12:10:00,31.89,31.9,31.86,31.89,17600.0,18.284,18.2897,18.2668,18.284,17600.0
2005-04-20 12:15:00,31.89,31.89,31.86,31.86,30000.0,18.284,18.284,18.2668,18.2668,30000.0
2005-04-20 12:20:00,31.86,31.89,31.86,31.89,25400.0,18.2668,18.284,18.2668,18.284,25400.0
2005-04-20 12:25:00,31.89,31.89,31.84,31.87,23600.0,18.284,18.284,18.2553,18.2725,23600.0
2005-04-20 12:30:00,31.85,31.86,31.85,31.86,23600.0,18.2611,18.2668,18.2611,18.2668,23600.0
2005-04-20 12:35:00,31.86,31.88,31.85,31.85,49800.0,18.2668,18.2783,18.2611,18.2611,49800.0
2005-04-20 12:40:00,31.84,31.86,31.84,31.85,19800.0,18.2553,18.2668,18.2553,18.2611,19800.0
2005-04-20 12:45:00,31.85,31.88,31.85,31.86,41000.0,18.2611,18.2783,18.2611,18.2668,41000.0
2005-04-20 12:50:00,31.86,31.86,31.78,31.79,52600.0,18.2668,18.2668,18.2209,18.2267,52600.0
2005-04-20 12:55:00,31.79,31.79,31.73,31.75,19000.0,18.2267,18.2267,18.1923,18.2037,19000.0
2005-04-20 13:00:00,31.73,31.78,31.73,31.75,63000.0,18.1923,18.2209,18.1923,18.2037,63000.0
2005-04-20 13:05:00,31.77,31.8,31.77,31.8,27200.0,18.2152,18.2324,18.2152,18.2324,27200.0
2005-04-20 13:10:00,31.8,31.81,31.76,31.8,59200.0,18.2324,18.2381,18.2095,18.2324,59200.0
2005-04-20 13:15:00,31.8,31.8,31.75,31.79,17600.0,18.2324,18.2324,18.2037,18.2267,17600.0
2005-04-20 13:20:00,31.78,31.8,31.77,31.78,35200.0,18.2209,18.2324,18.2152,18.2209,35200.0
2005-04-20 13:25:00,31.78,31.78,31.73,31.73,26800.0,18.2209,18.2209,18.1923,18.1923,26800.0
2005-04-20 13:30:00,31.73,31.74,31.66,31.68,36000.0,18.1923,18.198,18.1521,18.1636,36000.0
2005-04-20 13:35:00,31.68,31.68,31.65,31.66,24800.0,18.1636,18.1636,18.1464,18.1521,24800.0
2005-04-20 13:40:00,31.66,31.66,31.65,31.65,23000.0,18.1521,18.1521,18.1464,18.1464,23000.0
2005-04-20 13:45:00,31.65,31.66,31.63,31.65,41200.0,18.1464,18.1521,18.1349,18.1464,41200.0
2005-04-20 13:50:00,31.66,31.67,31.65,31.67,52800.0,18.1521,18.1579,18.1464,18.1579,52800.0
2005-04-20 13:55:00,31.67,31.71,31.65,31.68,28200.0,18.1579,18.1808,18.1464,18.1636,28200.0
2005-04-20 14:00:00,31.68,31.71,31.63,31.64,34400.0,18.1636,18.1808,18.1349,18.1407,34400.0
2005-04-20 14:05:00,31.63,31.63,31.51,31.54,29800.0,18.1349,18.1349,18.0661,18.0833,29800.0
2005-04-20 14:10:00,31.54,31.55,31.49,31.53,18400.0,18.0833,18.089,18.0546,18.0776,18400.0
2005-04-20 14:15:00,31.54,31.56,31.51,31.55,30400.0,18.0833,18.0948,18.0661,18.089,30400.0
2005-04-20 14:20:00,31.56,31.59,31.48,31.5,19000.0,18.0948,18.112,18.0489,18.0604,19000.0
2005-04-20 14:25:00,31.52,31.56,31.49,31.49,33000.0,18.0718,18.0948,18.0546,18.0546,33000.0
2005-04-20 14:30:00,31.48,31.52,31.47,31.49,43200.0,18.0489,18.0718,18.0432,18.0546,43200.0
2005-04-20 14:35:00,31.49,31.58,31.49,31.58,13800.0,18.0546,18.1062,18.0546,18.1062,13800.0
2005-04-20 14:40:00,31.58,31.58,31.53,31.55,21400.0,18.1062,18.1062,18.0776,18.089,21400.0
2005-04-20 14:45:00,31.55,31.57,31.53,31.56,17200.0,18.089,18.1005,18.0776,18.0948,17200.0
2005-04-20 14:50:00,31.56,31.58,31.53,31.56,23000.0,18.0948,18.1062,18.0776,18.0948,23000.0
2005-04-20 14:55:00,31.57,31.59,31.56,31.59,17200.0,18.1005,18.112,18.0948,18.112,17200.0
2005-04-20 15:00:00,31.59,31.62,31.58,31.59,72000.0,18.112,18.1292,18.1062,18.112,72000.0
2005-04-20 15:05:00,31.59,31.59,31.5,31.58,97400.0,18.112,18.112,18.0604,18.1062,97400.0
2005-04-20 15:10:00,31.59,31.59,31.5,31.52,36200.0,18.112,18.112,18.0604,18.0718,36200.0
2005-04-20 15:15:00,31.49,31.52,31.41,31.42,52800.0,18.0546,18.0718,18.0088,18.0145,52800.0
2005-04-20 15:20:00,31.42,31.42,31.34,31.38,43600.0,18.0145,18.0145,17.9686,17.9916,43600.0
2005-04-20 15:25:00,31.38,31.46,31.38,31.41,42000.0,17.9916,18.0374,17.9916,18.0088,42000.0
2005-04-20 15:30:00,31.42,31.46,31.41,31.43,34600.0,18.0145,18.0374,18.0088,18.0202,34600.0
2005-04-20 15:35:00,31.43,31.44,31.42,31.44,58600.0,18.0202,18.026,18.0145,18.026,58600.0
2005-04-20 15:40:00,31.45,31.47,31.45,31.46,68400.0,18.0317,18.0432,18.0317,18.0374,68400.0
2005-04-20 15:45:00,31.46,31.46,31.39,31.4,38400.0,18.0374,18.0374,17.9973,18.003,38400.0
2005-04-20 15:50:00,31.4,31.4,31.36,31.36,44800.0,18.003,18.003,17.9801,17.9801,44800.0
2005-04-20 15:55:00,31.36,31.41,31.36,31.41,64200.0,17.9801,18.0088,17.9801,18.0088,64200.0
2005-04-21 09:30:00,31.78,31.8,31.78,31.79,35400.0,18.2209,18.2324,18.2209,18.2267,35400.0
2005-04-21 09:35:00,31.75,31.78,31.66,31.71,24600.0,18.2037,18.2209,18.1521,18.1808,24600.0
2005-04-21 09:40:00,31.71,31.83,31.71,31.83,20000.0,18.1808,18.2496,18.1808,18.2496,20000.0
2005-04-21 09:45:00,31.82,31.82,31.63,31.63,24600.0,18.2439,18.2439,18.1349,18.1349,24600.0
2005-04-21 09:50:00,31.63,31.68,31.63,31.68,19200.0,18.1349,18.1636,18.1349,18.1636,19200.0
2005-04-21 09:55:00,31.66,31.85,31.66,31.77,28000.0,18.1521,18.2611,18.1521,18.2152,28000.0
2005-04-21 10:00:00,31.77,31.77,31.67,31.68,34400.0,18.2152,18.2152,18.1579,18.1636,34400.0
2005-04-21 10:05:00,31.67,31.77,31.67,31.76,61800.0,18.1579,18.2152,18.1579,18.2095,61800.0
2005-04-21 10:10:00,31.78,31.8,31.69,31.8,57000.0,18.2209,18.2324,18.1693,18.2324,57000.0
2005-04-21 10:15:00,31.8,31.81,31.68,31.7,33000.0,18.2324,18.2381,18.1636,18.1751,33000.0
2005-04-21 10:20:00,31.69,31.74,31.67,31.71,60000.0,18.1693,18.198,18.1579,18.1808,60000.0
2005-04-21 10:25:00,31.69,31.72,31.68,31.72,27000.0,18.1693,18.1865,18.1636,18.1865,27000.0
2005-04-21 10:30:00,31.7,31.78,31.7,31.77,27800.0,18.1751,18.2209,18.1751,18.2152,27800.0
2005-04-21 10:35:00,31.77,31.8,31.7,31.71,30600.0,18.2152,18.2324,18.1751,18.1808,30600.0
2005-04-21 10:40:00,31.71,31.72,31.65,31.68,47200.0,18.1808,18.1865,18.1464,18.1636,47200.0
2005-04-21 10:45:00,31.68,31.71,31.65,31.66,26600.0,18.1636,18.1808,18.1464,18.1521,26600.0
2005-04-21 10:50:00,31.66,31.73,31.65,31.73,33800.0,18.1521,18.1923,18.1464,18.1923,33800.0
2005-04-21 10:55:00,31.75,31.75,31.7,31.73,40800.0,18.2037,18.2037,18.1751,18.1923,40800.0
2005-04-21 11:00:00,31.72,31.72,31.6,31.61,48800.0,18.1865,18.1865,18.1177,18.1235,48800.0
2005-04-21 11:05:00,31.61,31.62,31.6,31.6,34200.0,18.1235,18.1292,18.1177,18.1177,34200.0
2005-04-21 11:10:00,31.6,31.61,31.53,31.56,43600.0,18.1177,18.1235,18.0776,18.0948,43600.0
2005-04-21 11:15:00,31.56,31.6,31.54,31.58,32200.0,18.0948,18.1177,18.0833,18.1062,32200.0
2005-04-21 11:20:00,31.58,31.62,31.56,31.58,25200.0,18.1062,18.1292,18.0948,18.1062,25200.0
2005-04-21 11:25:00,31.57,31.6,31.55,31.57,33600.0,18.1005,18.1177,18.089,18.1005,33600.0
2005-04-21 11:30:00,31.57,31.58,31.56,31.58,23600.0,18.1005,18.1062,18.0948,18.1062,23600.0
2005-04-21 11:35:00,31.6,31.65,31.57,31.65,42200.0,18.1177,18.1464,18.1005,18.1464,42200.0
2005-04-21 11:40:00,31.65,31.76,31.64,31.76,58200.0,18.1464,18.2095,18.1407,18.2095,58200.0
2005-04-21 11:45:00,31.75,31.77,31.71,31.74,24000.0,18.2037,18.2152,18.1808,18.198,24000.0
2005-04-21 11:50:00,31.74,31.78,31.73,31.76,26600.0,18.198,18.2209,18.1923,18.2095,26600.0
2005-04-21 11:55:00,31.75,31.78,31.74,31.75,17800.0,18.2037,18.2209,18.198,18.2037,17800.0
2005-04-21 12:00:00,31.76,31.88,31.76,31.87,40600.0,18.2095,18.2783,18.2095,18.2725,40600.0
2005-04-21 12:05:00,31.85,31.88,31.84,31.84,23600.0,18.2611,18.2783,18.2553,18.2553,23600.0
2005-04-21 12:10:00,31.83,31.95,31.83,31.93,38800.0,18.2496,18.3184,18.2496,18.3069,38800.0
2005-04-21 12:15:00,31.93,31.98,31.9,31.98,78800.0,18.3069,18.3356,18.2897,18.3356,78800.0
2005-04-21 12:20:00,31.97,32.08,31.97,32.06,42800.0,18.3299,18.3929,18.3299,18.3815,42800.0
2005-04-21 12:25:00,32.07,32.08,32.05,32.06,19200.0,18.3872,18.3929,18.3757,18.3815,19200.0
2005-04-21 12:30:00,32.09,32.15,32.08,32.08,43400.0,18.3987,18.4331,18.3929,18.3929,43400.0
2005-04-21 12:35:00,32.07,32.08,32.02,32.02,19600.0,18.3872,18.3929,18.3585,18.3585,19600.0
2005-04-21 12:40:00,32.02,32.03,32.02,32.03,19400.0,18.3585,18.3643,18.3585,18.3643,19400.0
2005-04-21 12:45:00,32.03,32.09,32.03,32.09,29600.0,18.3643,18.3987,18.3643,18.3987,29600.0
2005-04-21 12:50:00,32.1,32.1,32.06,32.09,55000.0,18.4044,18.4044,18.3815,18.3987,55000.0
2005-04-21 12:55:00,32.09,32.09,32.02,32.08,52200.0,18.3987,18.3987,18.3585,18.3929,52200.0
2005-04-21 13:00:00,32.08,32.13,32.07,32.12,70400.0,18.3929,18.4216,18.3872,18.4159,70400.0
2005-04-21 13:05:00,32.13,32.24,32.12,32.24,88000.0,18.4216,18.4847,18.4159,18.4847,88000.0
2005-04-21 13:10:00,32.24,32.35,32.24,32.35,96600.0,18.4847,18.5477,18.4847,18.5477,96600.0
2005-04-21 13:15:00,32.35,32.41,32.34,32.41,100400.0,18.5477,18.5821,18.542,18.5821,100400.0
2005-04-21 13:20:00,32.4,32.4,32.34,32.34,33200.0,18.5764,18.5764,18.542,18.542,33200.0
2005-04-21 13:25:00,32.35,32.35,32.29,32.3,43000.0,18.5477,18.5477,18.5133,18.5191,43000.0
2005-04-21 13:30:00,32.31,32.37,32.31,32.36,40800.0,18.5248,18.5592,18.5248,18.5535,40800.0
2005-04-21 13:35:00,32.36,32.42,32.36,32.42,33600.0,18.5535,18.5879,18.5535,18.5879,33600.0
2005-04-21 13:40:00,32.42,32.46,32.4,32.46,31200.0,18.5879,18.6108,18.5764,18.6108,31200.0
2005-04-21 13:45:00,32.46,32.5,32.46,32.49,48400.0,18.6108,18.6337,18.6108,18.628,48400.0
2005-04-21 13:50:00,32.5,32.51,32.47,32.49,44200.0,18.6337,18.6395,18.6165,18.628,44200.0
2005-04-21 13:55:00,32.5,32.53,32.49,32.5,29600.0,18.6337,18.6509,18.628,18.6337,29600.0
2005-04-21 14:00:00,32.52,32.52,32.49,32.49,32800.0,18.6452,18.6452,18.628,18.628,32800.0
2005-04-21 14:05:00,32.49,32.52,32.46,32.51,41000.0,18.628,18.6452,18.6108,18.6395,41000.0
2005-04-21 14:10:00,32.51,32.53,32.51,32.52,35200.0,18.6395,18.6509,18.6395,18.6452,35200.0
2005-04-21 14:15:00,32.52,32.59,32.52,32.56,56200.0,18.6452,18.6853,18.6452,18.6681,56200.0
2005-04-21 14:20:00,32.56,32.6,32.54,32.6,35200.0,18.6681,18.6911,18.6567,18.6911,35200.0
2005-04-21 14:25:00,32.6,32.6,32.56,32.58,30200.0,18.6911,18.6911,18.6681,18.6796,30200.0
2005-04-21 14:30:00,32.59,32.59,32.5,32.5,34400.0,18.6853,18.6853,18.6337,18.6337,34400.0
2005-04-21 14:35:00,32.49,32.56,32.49,32.56,35200.0,18.628,18.6681,18.628,18.6681,35200.0
2005-04-21 14:40:00,32.56,32.58,32.55,32.55,34600.0,18.6681,18.6796,18.6624,18.6624,34600.0
2005-04-21 14:45:00,32.56,32.56,32.5,32.52,49400.0,18.6681,18.6681,18.6337,18.6452,49400.0
2005-04-21 14:50:00,32.52,32.54,32.51,32.52,70000.0,18.6452,18.6567,18.6395,18.6452,70000.0
2005-04-21 14:55:00,32.51,32.52,32.49,32.49,122400.0,18.6395,18.6452,18.628,18.628,122400.0
2005-04-21 15:00:00,32.48,32.49,32.38,32.38,86800.0,18.6223,18.628,18.5649,18.5649,86800.0
2005-04-21 15:05:00,32.38,32.38,32.33,32.36,82000.0,18.5649,18.5649,18.5363,18.5535,82000.0
2005-04-21 15:10:00,32.34,32.35,32.29,32.29,44000.0,18.542,18.5477,18.5133,18.5133,44000.0
2005-04-21 15:15:00,32.28,32.29,32.26,32.29,46800.0,18.5076,18.5133,18.4961,18.5133,46800.0
2005-04-21 15:20:00,32.29,32.31,32.27,32.3,30400.0,18.5133,18.5248,18.5019,18.5191,30400.0
2005-04-21 15:25:00,32.31,32.35,32.31,32.34,54800.0,18.5248,18.5477,18.5248,18.542,54800.0
2005-04-21 15:30:00,32.34,32.37,32.34,32.35,51600.0,18.542,18.5592,18.542,18.5477,51600.0
2005-04-21 15:35:00,32.35,32.35,32.33,32.33,39400.0,18.5477,18.5477,18.5363,18.5363,39400.0
2005-04-21 15:40:00,32.33,32.38,32.32,32.33,33600.0,18.5363,18.5649,18.5305,18.5363,33600.0
2005-04-21 15:45:00,32.32,32.34,32.29,32.33,47600.0,18.5305,18.542,18.5133,18.5363,47600.0
2005-04-21 15:50:00,32.31,32.35,32.31,32.34,42600.0,18.5248,18.5477,18.5248,18.542,42600.0
2005-04-21 15:55:00,32.34,32.38,32.3,32.37,64600.0,18.542,18.5649,18.5191,18.5592,64600.0
2005-04-22 09:30:00,32.34,32.43,32.33,32.39,57400.0,18.542,18.5936,18.5363,18.5707,57400.0
2005-04-22 09:35:00,32.39,32.39,32.28,32.31,43000.0,18.5707,18.5707,18.5076,18.5248,43000.0
2005-04-22 09:40:00,32.31,32.31,32.13,32.13,27400.0,18.5248,18.5248,18.4216,18.4216,27400.0
2005-04-22 09:45:00,32.13,32.24,32.09,32.23,25800.0,18.4216,18.4847,18.3987,18.4789,25800.0
2005-04-22 09:50:00,32.23,32.24,32.18,32.24,19400.0,18.4789,18.4847,18.4503,18.4847,19400.0
2005-04-22 09:55:00,32.24,32.34,32.24,32.3,25600.0,18.4847,18.542,18.4847,18.5191,25600.0
2005-04-22 10:00:00,32.29,32.34,32.21,32.24,29000.0,18.5133,18.542,18.4675,18.4847,29000.0
2005-04-22 10:05:00,32.24,32.27,32.23,32.26,22400.0,18.4847,18.5019,18.4789,18.4961,22400.0
2005-04-22 10:10:00,32.24,32.29,32.21,32.24,23800.0,18.4847,18.5133,18.4675,18.4847,23800.0
2005-04-22 10:15:00,32.24,32.33,32.19,32.19,25200.0,18.4847,18.5363,18.456,18.456,25200.0
2005-04-22 10:20:00,32.21,32.22,32.16,32.16,8000.0,18.4675,18.4732,18.4388,18.4388,8000.0
2005-04-22 10:25:00,32.17,32.2,32.13,32.19,24400.0,18.4445,18.4617,18.4216,18.456,24400.0
2005-04-22 10:30:00,32.19,32.24,32.18,32.21,26800.0,18.456,18.4847,18.4503,18.4675,26800.0
2005-04-22 10:35:00,32.2,32.28,32.2,32.21,20800.0,18.4617,18.5076,18.4617,18.4675,20800.0
2005-04-22 10:40:00,32.22,32.22,32.15,32.15,16400.0,18.4732,18.4732,18.4331,18.4331,16400.0
2005-04-22 10:45:00,32.15,32.17,32.13,32.17,18600.0,18.4331,18.4445,18.4216,18.4445,18600.0
2005-04-22 10:50:00,32.17,32.18,32.12,32.18,23600.0,18.4445,18.4503,18.4159,18.4503,23600.0
2005-04-22 10:55:00,32.17,32.25,32.17,32.24,49200.0,18.4445,18.4904,18.4445,18.4847,49200.0
2005-04-22 11:00:00,32.24,32.25,32.23,32.24,31200.0,18.4847,18.4904,18.4789,18.4847,31200.0
2005-04-22 11:05:00,32.24,32.25,32.17,32.23,28000.0,18.4847,18.4904,18.4445,18.4789,28000.0
2005-04-22 11:10:00,32.21,32.24,32.21,32.23,18400.0,18.4675,18.4847,18.4675,18.4789,18400.0
2005-04-22 11:15:00,32.23,32.24,32.22,32.23,38000.0,18.4789,18.4847,18.4732,18.4789,38000.0
2005-04-22 11:20:00,32.24,32.27,32.23,32.24,62000.0,18.4847,18.5019,18.4789,18.4847,62000.0
2005-04-22 11:25:00,32.24,32.27,32.23,32.23,37000.0,18.4847,18.5019,18.4789,18.4789,37000.0
2005-04-22 11:30:00,32.24,32.25,32.23,32.24,59800.0,18.4847,18.4904,18.4789,18.4847,59800.0
2005-04-22 11:35:00,32.24,32.26,32.23,32.24,55600.0,18.4847,18.4961,18.4789,18.4847,55600.0
2005-04-22 11:40:00,32.24,32.25,32.23,32.25,54600.0,18.4847,18.4904,18.4789,18.4904,54600.0
2005-04-22 11:45:00,32.25,32.25,32.2,32.2,49800.0,18.4904,18.4904,18.4617,18.4617,49800.0
2005-04-22 11:50:00,32.19,32.25,32.18,32.24,66400.0,18.456,18.4904,18.4503,18.4847,66400.0
2005-04-22 11:55:00,32.23,32.24,32.23,32.24,30000.0,18.4789,18.4847,18.4789,18.4847,30000.0
2005-04-22 12:00:00,32.24,32.25,32.22,32.24,50000.0,18.4847,18.4904,18.4732,18.4847,50000.0
2005-04-22 12:05:00,32.24,32.24,32.15,32.17,45600.0,18.4847,18.4847,18.4331,18.4445,45600.0
2005-04-22 12:10:00,32.17,32.22,32.17,32.22,15400.0,18.4445,18.4732,18.4445,18.4732,15400.0
2005-04-22 12:15:00,32.22,32.27,32.22,32.27,13600.0,18.4732,18.5019,18.4732,18.5019,13600.0
2005-04-22 12:20:00,32.27,32.31,32.26,32.27,22800.0,18.5019,18.5248,18.4961,18.5019,22800.0
2005-04-22 12:25:00,32.27,32.28,32.26,32.26,10600.0,18.5019,18.5076,18.4961,18.4961,10600.0
2005-04-22 12:30:00,32.26,32.27,32.24,32.24,19800.0,18.4961,18.5019,18.4847,18.4847,19800.0
2005-04-22 12:35:00,32.24,32.27,32.24,32.27,15000.0,18.4847,18.5019,18.4847,18.5019,15000.0
2005-04-22 12:40:00,32.28,32.41,32.28,32.4,41000.0,18.5076,18.5821,18.5076,18.5764,41000.0
2005-04-22 12:45:00,32.41,32.44,32.4,32.43,41800.0,18.5821,18.5993,18.5764,18.5936,41800.0
2005-04-22 12:50:00,32.43,32.48,32.41,32.42,49400.0,18.5936,18.6223,18.5821,18.5879,49400.0
2005-04-22 12:55:00,32.41,32.43,32.39,32.41,24800.0,18.5821,18.5936,18.5707,18.5821,24800.0
2005-04-22 13:00:00,32.41,32.48,32.41,32.45,45600.0,18.5821,18.6223,18.5821,18.6051,45600.0
2005-04-22 13:05:00,32.45,32.46,32.45,32.45,23800.0,18.6051,18.6108,18.6051,18.6051,23800.0
2005-04-22 13:10:00,32.45,32.45,32.42,32.42,24200.0,18.6051,18.6051,18.5879,18.5879,24200.0
2005-04-22 13:15:00,32.42,32.43,32.39,32.42,15600.0,18.5879,18.5936,18.5707,18.5879,15600.0
2005-04-22 13:20:00,32.42,32.47,32.42,32.43,23000.0,18.5879,18.6165,18.5879,18.5936,23000.0
2005-04-22 13:25:00,32.43,32.43,32.41,32.42,23200.0,18.5936,18.5936,18.5821,18.5879,23200.0
2005-04-22 13:30:00,32.42,32.45,32.42,32.43,14800.0,18.5879,18.6051,18.5879,18.5936,14800.0
2005-04-22 13:35:00,32.43,32.49,32.43,32.48,12600.0,18.5936,18.628,18.5936,18.6223,12600.0
2005-04-22 13:40:00,32.47,32.48,32.35,32.35,23800.0,18.6165,18.6223,18.5477,18.5477,23800.0
2005-04-22 13:45:00,32.35,32.35,32.31,32.32,19800.0,18.5477,18.5477,18.5248,18.5305,19800.0
2005-04-22 13:50:00,32.32,32.36,32.31,32.35,24400.0,18.5305,18.5535,18.5248,18.5477,24400.0
2005-04-22 13:55:00,32.35,32.4,32.35,32.37,21800.0,18.5477,18.5764,18.5477,18.5592,21800.0
2005-04-22 14:00:00,32.38,32.38,32.3,32.3,13200.0,18.5649,18.5649,18.5191,18.5191,13200.0
2005-04-22 14:05:00,32.3,32.3,32.29,32.29,15600.0,18.5191,18.5191,18.5133,18.5133,15600.0
2005-04-22 14:10:00,32.28,32.3,32.27,32.3,13400.0,18.5076,18.5191,18.5019,18.5191,13400.0
2005-04-22 14:15:00,32.3,32.3,32.26,32.27,14000.0,18.5191,18.5191,18.4961,18.5019,14000.0
2005-04-22 14:20:00,32.27,32.27,32.19,32.2,23600.0,18.5019,18.5019,18.456,18.4617,23600.0
2005-04-22 14:25:00,32.19,32.27,32.18,32.27,17600.0,18.456,18.5019,18.4503,18.5019,17600.0
2005-04-22 14:30:00,32.26,32.27,32.24,32.27,19000.0,18.4961,18.5019,18.4847,18.5019,19000.0
2005-04-22 14:35:00,32.27,32.27,32.13,32.13,86400.0,18.5019,18.5019,18.4216,18.4216,86400.0
2005-04-22 14:40:00,32.13,32.13,32.07,32.07,47400.0,18.4216,18.4216,18.3872,18.3872,47400.0
2005-04-22 14:45:00,32.08,32.08,32.01,32.02,46400.0,18.3929,18.3929,18.3528,18.3585,46400.0
2005-04-22 14:50:00,32.02,32.12,32.02,32.1,50800.0,18.3585,18.4159,18.3585,18.4044,50800.0
2005-04-22 14:55:00,32.11,32.17,32.1,32.15,56800.0,18.4101,18.4445,18.4044,18.4331,56800.0
2005-04-22 15:00:00,32.15,32.18,32.12,32.15,30200.0,18.4331,18.4503,18.4159,18.4331,30200.0
2005-04-22 15:05:00,32.15,32.15,32.12,32.13,43000.0,18.4331,18.4331,18.4159,18.4216,43000.0
2005-04-22 15:10:00,32.12,32.12,32.04,32.04,46200.0,18.4159,18.4159,18.37,18.37,46200.0
2005-04-22 15:15:00,32.04,32.06,32.02,32.03,90600.0,18.37,18.3815,18.3585,18.3643,90600.0
2005-04-22 15:20:00,32.04,32.05,31.99,31.99,45600.0,18.37,18.3757,18.3413,18.3413,45600.0
2005-04-22 15:25:00,31.97,31.98,31.8,31.81,66400.0,18.3299,18.3356,18.2324,18.2381,66400.0
2005-04-22 15:30:00,31.8,31.84,31.79,31.82,51800.0,18.2324,18.2553,18.2267,18.2439,51800.0
2005-04-22 15:35:00,31.83,31.95,31.83,31.93,93000.0,18.2496,18.3184,18.2496,18.3069,93000.0
2005-04-22 15:40:00,31.93,31.97,31.92,31.93,43200.0,18.3069,18.3299,18.3012,18.3069,43200.0
2005-04-22 15:45:00,31.93,31.93,31.83,31.84,53400.0,18.3069,18.3069,18.2496,18.2553,53400.0
2005-04-22 15:50:00,31.83,32.01,31.83,31.97,77800.0,18.2496,18.3528,18.2496,18.3299,77800.0
2005-04-22 15:55:00,31.97,32.13,31.97,32.09,136000.0,18.3299,18.4216,18.3299,18.3987,136000.0
2005-04-25 09:35:00,32.35,32.35,32.33,32.33,11200.0,18.5477,18.5477,18.5363,18.5363,11200.0
2005-04-25 09:40:00,32.34,32.34,32.3,32.3,27600.0,18.542,18.542,18.5191,18.5191,27600.0
2005-04-25 09:45:00,32.3,32.33,32.29,32.31,40400.0,18.5191,18.5363,18.5133,18.5248,40400.0
2005-04-25 09:50:00,32.31,32.44,32.31,32.44,38200.0,18.5248,18.5993,18.5248,18.5993,38200.0
2005-04-25 09:55:00,32.45,32.51,32.4,32.5,76200.0,18.6051,18.6395,18.5764,18.6337,76200.0
2005-04-25 10:00:00,32.5,32.54,32.43,32.43,41400.0,18.6337,18.6567,18.5936,18.5936,41400.0
2005-04-25 10:05:00,32.43,32.68,32.43,32.67,33800.0,18.5936,18.7369,18.5936,18.7312,33800.0
2005-04-25 10:10:00,32.67,32.71,32.59,32.6,99400.0,18.7312,18.7541,18.6853,18.6911,99400.0
2005-04-25 10:15:00,32.63,32.66,32.59,32.6,54600.0,18.7083,18.7255,18.6853,18.6911,54600.0
2005-04-25 10:20:00,32.6,32.74,32.59,32.63,60200.0,18.6911,18.7713,18.6853,18.7083,60200.0
2005-04-25 10:25:00,32.63,32.65,32.6,32.6,48800.0,18.7083,18.7197,18.6911,18.6911,48800.0
2005-04-25 10:30:00,32.57,32.63,32.56,32.56,37600.0,18.6739,18.7083,18.6681,18.6681,37600.0
2005-04-25 10:35:00,32.56,32.56,32.5,32.54,59200.0,18.6681,18.6681,18.6337,18.6567,59200.0
2005-04-25 10:40:00,32.55,32.59,32.54,32.55,16400.0,18.6624,18.6853,18.6567,18.6624,16400.0
2005-04-25 10:45:00,32.56,32.57,32.53,32.53,10800.0,18.6681,18.6739,18.6509,18.6509,10800.0
2005-04-25 10:50:00,32.52,32.54,32.49,32.53,14400.0,18.6452,18.6567,18.628,18.6509,14400.0
2005-04-25 10:55:00,32.52,32.54,32.5,32.54,20600.0,18.6452,18.6567,18.6337,18.6567,20600.0
2005-04-25 11:00:00,32.53,32.59,32.53,32.55,243200.0,18.6509,18.6853,18.6509,18.6624,243200.0
2005-04-25 11:05:00,32.55,32.56,32.51,32.53,23200.0,18.6624,18.6681,18.6395,18.6509,23200.0
2005-04-25 11:10:00,32.54,32.54,32.49,32.49,34600.0,18.6567,18.6567,18.628,18.628,34600.0
2005-04-25 11:15:00,32.49,32.52,32.47,32.47,25600.0,18.628,18.6452,18.6165,18.6165,25600.0
2005-04-25 11:20:00,32.49,32.5,32.46,32.46,26400.0,18.628,18.6337,18.6108,18.6108,26400.0
2005-04-25 11:25:00,32.46,32.52,32.46,32.5,12200.0,18.6108,18.6452,18.6108,18.6337,12200.0
2005-04-25 11:30:00,32.5,32.5,32.45,32.45,65600.0,18.6337,18.6337,18.6051,18.6051,65600.0
2005-04-25 11:35:00,32.45,32.52,32.45,32.47,38600.0,18.6051,18.6452,18.6051,18.6165,38600.0
2005-04-25 11:40:00,32.46,32.49,32.46,32.46,12200.0,18.6108,18.628,18.6108,18.6108,12200.0
2005-04-25 11:45:00,32.46,32.54,32.45,32.5,22200.0,18.6108,18.6567,18.6051,18.6337,22200.0
2005-04-25 11:50:00,32.5,32.54,32.5,32.52,12800.0,18.6337,18.6567,18.6337,18.6452,12800.0
2005-04-25 11:55:00,32.52,32.52,32.49,32.52,18400.0,18.6452,18.6452,18.628,18.6452,18400.0
2005-04-25 12:00:00,32.5,32.52,32.45,32.45,13200.0,18.6337,18.6452,18.6051,18.6051,13200.0
2005-04-25 12:05:00,32.47,32.5,32.47,32.47,10000.0,18.6165,18.6337,18.6165,18.6165,10000.0
2005-04-25 12:10:00,32.47,32.49,32.47,32.48,7000.0,18.6165,18.628,18.6165,18.6223,7000.0
2005-04-25 12:15:00,32.46,32.46,32.43,32.44,11200.0,18.6108,18.6108,18.5936,18.5993,11200.0
2005-04-25 12:20:00,32.43,32.45,32.41,32.45,17800.0,18.5936,18.6051,18.5821,18.6051,17800.0
2005-04-25 12:25:00,32.44,32.44,32.43,32.44,10600.0,18.5993,18.5993,18.5936,18.5993,10600.0
2005-04-25 12:30:00,32.44,32.49,32.44,32.49,14200.0,18.5993,18.628,18.5993,18.628,14200.0
2005-04-25 12:35:00,32.49,32.49,32.47,32.47,8000.0,18.628,18.628,18.6165,18.6165,8000.0
2005-04-25 12:40:00,32.47,32.47,32.45,32.46,24600.0,18.6165,18.6165,18.6051,18.6108,24600.0
2005-04-25 12:45:00,32.46,32.46,32.44,32.44,17200.0,18.6108,18.6108,18.5993,18.5993,17200.0
2005-04-25 12:50:00,32.44,32.47,32.44,32.44,11200.0,18.5993,18.6165,18.5993,18.5993,11200.0
2005-04-25 12:55:00,32.45,32.45,32.43,32.44,15200.0,18.6051,18.6051,18.5936,18.5993,15200.0
2005-04-25 13:00:00,32.43,32.43,32.37,32.42,34200.0,18.5936,18.5936,18.5592,18.5879,34200.0
2005-04-25 13:05:00,32.41,32.41,32.38,32.38,12800.0,18.5821,18.5821,18.5649,18.5649,12800.0
2005-04-25 13:10:00,32.38,32.41,32.35,32.41,16600.0,18.5649,18.5821,18.5477,18.5821,16600.0
2005-04-25 13:15:00,32.41,32.44,32.41,32.42,2200.0,18.5821,18.5993,18.5821,18.5879,2200.0
2005-04-25 13:20:00,32.42,32.42,32.41,32.41,12600.0,18.5879,18.5879,18.5821,18.5821,12600.0
2005-04-25 13:25:00,32.41,32.41,32.4,32.4,2600.0,18.5821,18.5821,18.5764,18.5764,2600.0
2005-04-25 13:30:00,32.4,32.44,32.4,32.43,49800.0,18.5764,18.5993,18.5764,18.5936,49800.0
2005-04-25 13:35:00,32.43,32.45,32.43,32.43,32600.0,18.5936,18.6051,18.5936,18.5936,32600.0
2005-04-25 13:40:00,32.45,32.45,32.4,32.41,6400.0,18.6051,18.6051,18.5764,18.5821,6400.0
2005-04-25 13:45:00,32.41,32.41,32.35,32.37,19800.0,18.5821,18.5821,18.5477,18.5592,19800.0
2005-04-25 13:50:00,32.36,32.37,32.33,32.34,15200.0,18.5535,18.5592,18.5363,18.542,15200.0
2005-04-25 13:55:00,32.35,32.35,32.33,32.33,7800.0,18.5477,18.5477,18.5363,18.5363,7800.0
2005-04-25 14:00:00,32.33,32.38,32.33,32.35,24600.0,18.5363,18.5649,18.5363,18.5477,24600.0
2005-04-25 14:05:00,32.34,32.37,32.33,32.33,21400.0,18.542,18.5592,18.5363,18.5363,21400.0
2005-04-25 14:10:00,32.34,32.39,32.34,32.35,17000.0,18.542,18.5707,18.542,18.5477,17000.0
2005-04-25 14:15:00,32.35,32.38,32.33,32.33,16000.0,18.5477,18.5649,18.5363,18.5363,16000.0
2005-04-25 14:20:00,32.33,32.36,32.32,32.34,34000.0,18.5363,18.5535,18.5305,18.542,34000.0
2005-04-25 14:25:00,32.34,32.38,32.34,32.35,12200.0,18.542,18.5649,18.542,18.5477,12200.0
2005-04-25 14:30:00,32.36,32.39,32.34,32.39,21400.0,18.5535,18.5707,18.542,18.5707,21400.0
2005-04-25 14:35:00,32.39,32.42,32.38,32.42,30200.0,18.5707,18.5879,18.5649,18.5879,30200.0
2005-04-25 14:40:00,32.42,32.43,32.37,32.38,34600.0,18.5879,18.5936,18.5592,18.5649,34600.0
2005-04-25 14:45:00,32.37,32.38,32.32,32.32,27800.0,18.5592,18.5649,18.5305,18.5305,27800.0
2005-04-25 14:50:00,32.32,32.32,32.3,32.32,31800.0,18.5305,18.5305,18.5191,18.5305,31800.0
2005-04-25 14:55:00,32.3,32.32,32.26,32.26,34000.0,18.5191,18.5305,18.4961,18.4961,34000.0
2005-04-25 15:00:00,32.25,32.25,32.22,32.23,44600.0,18.4904,18.4904,18.4732,18.4789,44600.0
2005-04-25 15:05:00,32.24,32.24,32.21,32.21,25800.0,18.4847,18.4847,18.4675,18.4675,25800.0
2005-04-25 15:10:00,32.21,32.22,32.18,32.18,31600.0,18.4675,18.4732,18.4503,18.4503,31600.0
2005-04-25 15:15:00,32.18,32.22,32.18,32.2,29200.0,18.4503,18.4732,18.4503,18.4617,29200.0
2005-04-25 15:20:00,32.21,32.24,32.18,32.18,19200.0,18.4675,18.4847,18.4503,18.4503,19200.0
2005-04-25 15:25:00,32.17,32.22,32.16,32.22,39600.0,18.4445,18.4732,18.4388,18.4732,39600.0
2005-04-25 15:30:00,32.22,32.31,32.22,32.31,23800.0,18.4732,18.5248,18.4732,18.5248,23800.0
2005-04-25 15:35:00,32.3,32.31,32.27,32.27,39800.0,18.5191,18.5248,18.5019,18.5019,39800.0
2005-04-25 15:40:00,32.27,32.27,32.25,32.26,28400.0,18.5019,18.5019,18.4904,18.4961,28400.0
2005-04-25 15:45:00,32.26,32.27,32.23,32.27,40800.0,18.4961,18.5019,18.4789,18.5019,40800.0
2005-04-25 15:50:00,32.27,32.33,32.27,32.33,46400.0,18.5019,18.5363,18.5019,18.5363,46400.0
2005-04-25 15:55:00,32.32,32.35,32.3,32.33,53800.0,18.5305,18.5477,18.5191,18.5363,53800.0
2005-04-26 09:30:00,32.3,32.31,32.26,32.26,72200.0,18.5191,18.5248,18.4961,18.4961,72200.0
2005-04-26 09:35:00,32.26,32.26,32.05,32.05,57800.0,18.4961,18.4961,18.3757,18.3757,57800.0
2005-04-26 09:40:00,32.05,32.05,31.94,31.94,80000.0,18.3757,18.3757,18.3127,18.3127,80000.0
2005-04-26 09:45:00,31.93,31.93,31.8,31.8,199200.0,18.3069,18.3069,18.2324,18.2324,199200.0
2005-04-26 09:50:00,31.82,31.82,31.6,31.61,149800.0,18.2439,18.2439,18.1177,18.1235,149800.0
2005-04-26 09:55:00,31.61,31.61,31.48,31.48,186600.0,18.1235,18.1235,18.0489,18.0489,186600.0
2005-04-26 10:00:00,31.48,31.56,31.43,31.43,123400.0,18.0489,18.0948,18.0202,18.0202,123400.0
2005-04-26 10:05:00,31.43,31.57,31.41,31.57,89200.0,18.0202,18.1005,18.0088,18.1005,89200.0
2005-04-26 10:10:00,31.57,31.64,31.57,31.61,70800.0,18.1005,18.1407,18.1005,18.1235,70800.0
2005-04-26 10:15:00,31.61,31.67,31.58,31.66,87600.0,18.1235,18.1579,18.1062,18.1521,87600.0
2005-04-26 10:20:00,31.67,31.81,31.66,31.8,53000.0,18.1579,18.2381,18.1521,18.2324,53000.0
2005-04-26 10:25:00,31.79,31.79,31.7,31.7,69400.0,18.2267,18.2267,18.1751,18.1751,69400.0
2005-04-26 10:30:00,31.7,31.79,31.7,31.78,48000.0,18.1751,18.2267,18.1751,18.2209,48000.0
2005-04-26 10:35:00,31.78,31.84,31.77,31.82,52800.0,18.2209,18.2553,18.2152,18.2439,52800.0
2005-04-26 10:40:00,31.83,31.84,31.8,31.81,119400.0,18.2496,18.2553,18.2324,18.2381,119400.0
2005-04-26 10:45:00,31.81,31.93,31.8,31.92,46400.0,18.2381,18.3069,18.2324,18.3012,46400.0
2005-04-26 10:50:00,31.92,32.08,31.92,32.08,41200.0,18.3012,18.3929,18.3012,18.3929,41200.0
2005-04-26 10:55:00,32.08,32.08,32.02,32.02,33200.0,18.3929,18.3929,18.3585,18.3585,33200.0
2005-04-26 11:00:00,32.02,32.03,31.97,31.98,85000.0,18.3585,18.3643,18.3299,18.3356,85000.0
2005-04-26 11:05:00,31.99,31.99,31.95,31.95,72200.0,18.3413,18.3413,18.3184,18.3184,72200.0
2005-04-26 11:10:00,31.95,31.98,31.95,31.97,50200.0,18.3184,18.3356,18.3184,18.3299,50200.0
2005-04-26 11:15:00,31.97,31.97,31.9,31.9,29800.0,18.3299,18.3299,18.2897,18.2897,29800.0
2005-04-26 11:20:00,31.92,31.93,31.85,31.86,65400.0,18.3012,18.3069,18.2611,18.2668,65400.0
2005-04-26 11:25:00,31.86,31.88,31.85,31.85,72800.0,18.2668,18.2783,18.2611,18.2611,72800.0
2005-04-26 11:30:00,31.85,31.88,31.82,31.83,64800.0,18.2611,18.2783,18.2439,18.2496,64800.0
2005-04-26 11:35:00,31.82,31.84,31.82,31.83,35600.0,18.2439,18.2553,18.2439,18.2496,35600.0
2005-04-26 11:40:00,31.83,31.86,31.83,31.85,30000.0,18.2496,18.2668,18.2496,18.2611,30000.0
2005-04-26 11:45:00,31.85,31.85,31.77,31.78,70600.0,18.2611,18.2611,18.2152,18.2209,70600.0
2005-04-26 11:50:00,31.78,31.79,31.75,31.75,21800.0,18.2209,18.2267,18.2037,18.2037,21800.0
2005-04-26 11:55:00,31.75,31.77,31.75,31.75,33000.0,18.2037,18.2152,18.2037,18.2037,33000.0
2005-04-26 12:00:00,31.75,31.78,31.73,31.77,27800.0,18.2037,18.2209,18.1923,18.2152,27800.0
2005-04-26 12:05:00,31.77,31.8,31.77,31.79,31200.0,18.2152,18.2324,18.2152,18.2267,31200.0
2005-04-26 12:10:00,31.79,31.85,31.79,31.85,45800.0,18.2267,18.2611,18.2267,18.2611,45800.0
2005-04-26 12:15:00,31.85,31.86,31.83,31.86,23800.0,18.2611,18.2668,18.2496,18.2668,23800.0
2005-04-26 12:20:00,31.87,31.89,31.86,31.89,12800.0,18.2725,18.284,18.2668,18.284,12800.0
2005-04-26 12:25:00,31.89,31.89,31.82,31.84,16000.0,18.284,18.284,18.2439,18.2553,16000.0
2005-04-26 12:30:00,31.84,31.85,31.84,31.85,14800.0,18.2553,18.2611,18.2553,18.2611,14800.0
2005-04-26 12:35:00,31.85,31.85,31.81,31.83,26600.0,18.2611,18.2611,18.2381,18.2496,26600.0
2005-04-26 12:40:00,31.82,31.86,31.82,31.85,27400.0,18.2439,18.2668,18.2439,18.2611,27400.0
2005-04-26 12:45:00,31.85,31.85,31.81,31.81,17800.0,18.2611,18.2611,18.2381,18.2381,17800.0
2005-04-26 12:50:00,31.81,31.81,31.79,31.8,33400.0,18.2381,18.2381,18.2267,18.2324,33400.0
2005-04-26 12:55:00,31.8,31.81,31.77,31.77,16000.0,18.2324,18.2381,18.2152,18.2152,16000.0
2005-04-26 13:00:00,31.75,31.76,31.75,31.75,48600.0,18.2037,18.2095,18.2037,18.2037,48600.0
2005-04-26 13:05:00,31.75,31.75,31.73,31.73,15400.0,18.2037,18.2037,18.1923,18.1923,15400.0
2005-04-26 13:10:00,31.73,31.73,31.68,31.7,58000.0,18.1923,18.1923,18.1636,18.1751,58000.0
2005-04-26 13:15:00,31.69,31.73,31.68,31.72,41000.0,18.1693,18.1923,18.1636,18.1865,41000.0
2005-04-26 13:20:00,31.72,31.72,31.66,31.66,42200.0,18.1865,18.1865,18.1521,18.1521,42200.0
2005-04-26 13:25:00,31.66,31.68,31.61,31.61,42800.0,18.1521,18.1636,18.1235,18.1235,42800.0
2005-04-26 13:30:00,31.61,31.67,31.61,31.65,58800.0,18.1235,18.1579,18.1235,18.1464,58800.0
2005-04-26 13:35:00,31.65,31.68,31.61,31.61,24600.0,18.1464,18.1636,18.1235,18.1235,24600.0
2005-04-26 13:40:00,31.62,31.64,31.62,31.63,26800.0,18.1292,18.1407,18.1292,18.1349,26800.0
2005-04-26 13:45:00,31.62,31.67,31.61,31.67,29800.0,18.1292,18.1579,18.1235,18.1579,29800.0
2005-04-26 13:50:00,31.67,31.68,31.65,31.68,39800.0,18.1579,18.1636,18.1464,18.1636,39800.0
2005-04-26 13:55:00,31.68,31.71,31.68,31.7,53600.0,18.1636,18.1808,18.1636,18.1751,53600.0
2005-04-26 14:00:00,31.7,31.7,31.66,31.66,35800.0,18.1751,18.1751,18.1521,18.1521,35800.0
2005-04-26 14:05:00,31.66,31.67,31.6,31.61,39400.0,18.1521,18.1579,18.1177,18.1235,39400.0
2005-04-26 14:10:00,31.61,31.64,31.59,31.59,67200.0,18.1235,18.1407,18.112,18.112,67200.0
2005-04-26 14:15:00,31.58,31.58,31.53,31.53,26800.0,18.1062,18.1062,18.0776,18.0776,26800.0
2005-04-26 14:20:00,31.53,31.53,31.52,31.52,25000.0,18.0776,18.0776,18.0718,18.0718,25000.0
2005-04-26 14:25:00,31.52,31.52,31.45,31.46,57400.0,18.0718,18.0718,18.0317,18.0374,57400.0
2005-04-26 14:30:00,31.46,31.48,31.45,31.48,93600.0,18.0374,18.0489,18.0317,18.0489,93600.0
2005-04-26 14:35:00,31.48,31.54,31.48,31.52,40000.0,18.0489,18.0833,18.0489,18.0718,40000.0
2005-04-26 14:40:00,31.52,31.54,31.45,31.45,40400.0,18.0718,18.0833,18.0317,18.0317,40400.0
2005-04-26 14:45:00,31.45,31.47,31.42,31.42,52600.0,18.0317,18.0432,18.0145,18.0145,52600.0
2005-04-26 14:50:00,31.42,31.47,31.41,31.43,38400.0,18.0145,18.0432,18.0088,18.0202,38400.0
2005-04-26 14:55:00,31.43,31.43,31.4,31.4,52400.0,18.0202,18.0202,18.003,18.003,52400.0
2005-04-26 15:00:00,31.4,31.47,31.4,31.47,75200.0,18.003,18.0432,18.003,18.0432,75200.0
2005-04-26 15:05:00,31.47,31.5,31.47,31.48,55200.0,18.0432,18.0604,18.0432,18.0489,55200.0
2005-04-26 15:10:00,31.48,31.56,31.48,31.54,61400.0,18.0489,18.0948,18.0489,18.0833,61400.0
2005-04-26 15:15:00,31.54,31.55,31.54,31.54,58600.0,18.0833,18.089,18.0833,18.0833,58600.0
2005-04-26 15:20:00,31.54,31.63,31.54,31.62,58400.0,18.0833,18.1349,18.0833,18.1292,58400.0
2005-04-26 15:25:00,31.63,31.69,31.63,31.64,86800.0,18.1349,18.1693,18.1349,18.1407,86800.0
2005-04-26 15:30:00,31.64,31.65,31.55,31.56,74200.0,18.1407,18.1464,18.089,18.0948,74200.0
2005-04-26 15:35:00,31.56,31.57,31.56,31.57,48600.0,18.0948,18.1005,18.0948,18.1005,48600.0
2005-04-26 15:40:00,31.57,31.57,31.54,31.55,116600.0,18.1005,18.1005,18.0833,18.089,116600.0
2005-04-26 15:45:00,31.55,31.58,31.55,31.58,68000.0,18.089,18.1062,18.089,18.1062,68000.0
2005-04-26 15:50:00,31.58,31.62,31.57,31.62,109200.0,18.1062,18.1292,18.1005,18.1292,109200.0
2005-04-26 15:55:00,31.62,31.63,31.61,31.61,104000.0,18.1292,18.1349,18.1235,18.1235,104000.0
2005-04-27 09:30:00,31.48,31.53,31.46,31.53,48800.0,18.0489,18.0776,18.0374,18.0776,48800.0
2005-04-27 09:35:00,31.55,31.55,31.45,31.45,44200.0,18.089,18.089,18.0317,18.0317,44200.0
2005-04-27 09:40:00,31.45,31.45,31.38,31.42,73000.0,18.0317,18.0317,17.9916,18.0145,73000.0
2005-04-27 09:45:00,31.38,31.46,31.36,31.46,104200.0,17.9916,18.0374,17.9801,18.0374,104200.0
2005-04-27 09:50:00,31.44,31.46,31.33,31.33,32600.0,18.026,18.0374,17.9629,17.9629,32600.0
2005-04-27 09:55:00,31.33,31.35,31.3,31.3,63200.0,17.9629,17.9744,17.9457,17.9457,63200.0
2005-04-27 10:00:00,31.3,31.3,31.29,31.3,35400.0,17.9457,17.9457,17.94,17.9457,35400.0
2005-04-27 10:05:00,31.31,31.31,31.28,31.29,21200.0,17.9514,17.9514,17.9342,17.94,21200.0
2005-04-27 10:10:00,31.28,31.29,31.28,31.28,68000.0,17.9342,17.94,17.9342,17.9342,68000.0
2005-04-27 10:15:00,31.28,31.28,31.21,31.21,57600.0,17.9342,17.9342,17.8941,17.8941,57600.0
2005-04-27 10:20:00,31.21,31.21,31.18,31.19,43400.0,17.8941,17.8941,17.8769,17.8826,43400.0
2005-04-27 10:25:00,31.19,31.2,31.14,31.15,66800.0,17.8826,17.8884,17.854,17.8597,66800.0
2005-04-27 10:30:00,31.14,31.28,31.14,31.28,37800.0,17.854,17.9342,17.854,17.9342,37800.0
2005-04-27 10:35:00,31.29,31.31,31.24,31.25,41600.0,17.94,17.9514,17.9113,17.917,41600.0
2005-04-27 10:40:00,31.25,31.25,31.19,31.19,23600.0,17.917,17.917,17.8826,17.8826,23600.0
2005-04-27 10:45:00,31.19,31.25,31.18,31.25,25400.0,17.8826,17.917,17.8769,17.917,25400.0
2005-04-27 10:50:00,31.23,31.28,31.22,31.28,33200.0,17.9056,17.9342,17.8998,17.9342,33200.0
2005-04-27 10:55:00,31.28,31.34,31.28,31.32,75000.0,17.9342,17.9686,17.9342,17.9572,75000.0
2005-04-27 11:00:00,31.32,31.33,31.27,31.27,30000.0,17.9572,17.9629,17.9285,17.9285,30000.0
2005-04-27 11:05:00,31.26,31.28,31.24,31.28,44800.0,17.9228,17.9342,17.9113,17.9342,44800.0
2005-04-27 11:10:00,31.28,31.32,31.28,31.3,29400.0,17.9342,17.9572,17.9342,17.9457,29400.0
2005-04-27 11:15:00,31.3,31.3,31.28,31.28,23600.0,17.9457,17.9457,17.9342,17.9342,23600.0
2005-04-27 11:20:00,31.29,31.3,31.28,31.3,52200.0,17.94,17.9457,17.9342,17.9457,52200.0
2005-04-27 11:25:00,31.3,31.4,31.3,31.38,101600.0,17.9457,18.003,17.9457,17.9916,101600.0
2005-04-27 11:30:00,31.37,31.37,31.33,31.35,26800.0,17.9858,17.9858,17.9629,17.9744,26800.0
2005-04-27 11:35:00,31.36,31.36,31.28,31.28,55000.0,17.9801,17.9801,17.9342,17.9342,55000.0
2005-04-27 11:40:00,31.28,31.28,31.26,31.26,22400.0,17.9342,17.9342,17.9228,17.9228,22400.0
2005-04-27 11:45:00,31.27,31.28,31.25,31.25,26200.0,17.9285,17.9342,17.917,17.917,26200.0
2005-04-27 11:50:00,31.25,31.29,31.25,31.29,38600.0,17.917,17.94,17.917,17.94,38600.0
2005-04-27 11:55:00,31.29,31.34,31.28,31.32,24800.0,17.94,17.9686,17.9342,17.9572,24800.0
2005-04-27 12:00:00,31.33,31.41,31.33,31.41,93200.0,17.9629,18.0088,17.9629,18.0088,93200.0
2005-04-27 12:05:00,31.41,31.5,31.41,31.49,46800.0,18.0088,18.0604,18.0088,18.0546,46800.0
2005-04-27 12:10:00,31.5,31.5,31.5,31.5,30000.0,18.0604,18.0604,18.0604,18.0604,30000.0
2005-04-27 12:15:00,31.5,31.52,31.49,31.51,54400.0,18.0604,18.0718,18.0546,18.0661,54400.0
2005-04-27 12:20:00,31.51,31.52,31.48,31.5,31800.0,18.0661,18.0718,18.0489,18.0604,31800.0
2005-04-27 12:25:00,31.5,31.5,31.49,31.5,9800.0,18.0604,18.0604,18.0546,18.0604,9800.0
2005-04-27 12:30:00,31.5,31.5,31.39,31.39,41200.0,18.0604,18.0604,17.9973,17.9973,41200.0
2005-04-27 12:35:00,31.39,31.39,31.36,31.39,35000.0,17.9973,17.9973,17.9801,17.9973,35000.0
2005-04-27 12:40:00,31.39,31.42,31.37,31.39,39200.0,17.9973,18.0145,17.9858,17.9973,39200.0
2005-04-27 12:45:00,31.4,31.4,31.35,31.36,69400.0,18.003,18.003,17.9744,17.9801,69400.0
2005-04-27 12:50:00,31.36,31.36,31.33,31.33,20400.0,17.9801,17.9801,17.9629,17.9629,20400.0
2005-04-27 12:55:00,31.34,31.36,31.33,31.36,26800.0,17.9686,17.9801,17.9629,17.9801,26800.0
2005-04-27 13:00:00,31.38,31.4,31.36,31.4,25000.0,17.9916,18.003,17.9801,18.003,25000.0
2005-04-27 13:05:00,31.4,31.43,31.4,31.43,20800.0,18.003,18.0202,18.003,18.0202,20800.0
2005-04-27 13:10:00,31.46,31.54,31.46,31.53,34600.0,18.0374,18.0833,18.0374,18.0776,34600.0
2005-04-27 13:15:00,31.51,31.51,31.49,31.49,17600.0,18.0661,18.0661,18.0546,18.0546,17600.0
2005-04-27 13:20:00,31.49,31.5,31.47,31.48,54400.0,18.0546,18.0604,18.0432,18.0489,54400.0
2005-04-27 13:25:00,31.5,31.51,31.47,31.47,38800.0,18.0604,18.0661,18.0432,18.0432,38800.0
2005-04-27 13:30:00,31.48,31.52,31.48,31.51,25400.0,18.0489,18.0718,18.0489,18.0661,25400.0
2005-04-27 13:35:00,31.5,31.5,31.5,31.5,7600.0,18.0604,18.0604,18.0604,18.0604,7600.0
2005-04-27 13:40:00,31.5,31.51,31.47,31.47,32800.0,18.0604,18.0661,18.0432,18.0432,32800.0
2005-04-27 13:45:00,31.47,31.49,31.47,31.48,20400.0,18.0432,18.0546,18.0432,18.0489,20400.0
2005-04-27 13:50:00,31.48,31.51,31.47,31.51,14800.0,18.0489,18.0661,18.0432,18.0661,14800.0
2005-04-27 13:55:00,31.51,31.6,31.51,31.59,26800.0,18.0661,18.1177,18.0661,18.112,26800.0
2005-04-27 14:00:00,31.58,31.6,31.57,31.57,22200.0,18.1062,18.1177,18.1005,18.1005,22200.0
2005-04-27 14:05:00,31.57,31.57,31.54,31.54,19200.0,18.1005,18.1005,18.0833,18.0833,19200.0
2005-04-27 14:10:00,31.54,31.54,31.5,31.5,15000.0,18.0833,18.0833,18.0604,18.0604,15000.0
2005-04-27 14:15:00,31.5,31.5,31.47,31.47,34800.0,18.0604,18.0604,18.0432,18.0432,34800.0
2005-04-27 14:20:00,31.47,31.51,31.47,31.51,33000.0,18.0432,18.0661,18.0432,18.0661,33000.0
2005-04-27 14:25:00,31.5,31.56,31.48,31.5,110200.0,18.0604,18.0948,18.0489,18.0604,110200.0
2005-04-27 14:30:00,31.5,31.5,31.47,31.48,19200.0,18.0604,18.0604,18.0432,18.0489,19200.0
2005-04-27 14:35:00,31.48,31.49,31.43,31.44,43400.0,18.0489,18.0546,18.0202,18.026,43400.0
2005-04-27 14:40:00,31.44,31.45,31.42,31.45,41800.0,18.026,18.0317,18.0145,18.0317,41800.0
2005-04-27 14:45:00,31.46,31.46,31.42,31.43,42600.0,18.0374,18.0374,18.0145,18.0202,42600.0
2005-04-27 14:50:00,31.43,31.47,31.42,31.45,48400.0,18.0202,18.0432,18.0145,18.0317,48400.0
2005-04-27 14:55:00,31.45,31.45,31.42,31.43,57400.0,18.0317,18.0317,18.0145,18.0202,57400.0
2005-04-27 15:00:00,31.43,31.48,31.43,31.48,53400.0,18.0202,18.0489,18.0202,18.0489,53400.0
2005-04-27 15:05:00,31.48,31.48,31.41,31.41,51600.0,18.0489,18.0489,18.0088,18.0088,51600.0
2005-04-27 15:10:00,31.41,31.41,31.36,31.39,44600.0,18.0088,18.0088,17.9801,17.9973,44600.0
2005-04-27 15:15:00,31.4,31.42,31.4,31.41,46000.0,18.003,18.0145,18.003,18.0088,46000.0
2005-04-27 15:20:00,31.41,31.46,31.38,31.45,45200.0,18.0088,18.0374,17.9916,18.0317,45200.0
2005-04-27 15:25:00,31.45,31.47,31.43,31.43,39600.0,18.0317,18.0432,18.0202,18.0202,39600.0
2005-04-27 15:30:00,31.43,31.45,31.43,31.45,114600.0,18.0202,18.0317,18.0202,18.0317,114600.0
2005-04-27 15:35:00,31.45,31.45,31.43,31.43,19000.0,18.0317,18.0317,18.0202,18.0202,19000.0
2005-04-27 15:40:00,31.43,31.43,31.41,31.43,26400.0,18.0202,18.0202,18.0088,18.0202,26400.0
2005-04-27 15:45:00,31.43,31.47,31.43,31.47,106600.0,18.0202,18.0432,18.0202,18.0432,106600.0
2005-04-27 15:50:00,31.46,31.49,31.45,31.48,58600.0,18.0374,18.0546,18.0317,18.0489,58600.0
2005-04-27 15:55:00,31.48,31.5,31.45,31.46,85600.0,18.0489,18.0604,18.0317,18.0374,85600.0
2005-04-28 09:35:00,31.15,31.25,31.15,31.25,56000.0,17.8597,17.917,17.8597,17.917,56000.0
2005-04-28 09:40:00,31.25,31.28,31.18,31.18,52400.0,17.917,17.9342,17.8769,17.8769,52400.0
2005-04-28 09:45:00,31.18,31.18,31.08,31.08,37600.0,17.8769,17.8769,17.8196,17.8196,37600.0
2005-04-28 09:50:00,31.08,31.08,31.0,31.01,34400.0,17.8196,17.8196,17.7737,17.7794,34400.0
2005-04-28 09:55:00,31.02,31.05,31.0,31.03,42800.0,17.7852,17.8024,17.7737,17.7909,42800.0
2005-04-28 10:00:00,31.02,31.02,30.96,30.98,101400.0,17.7852,17.7852,17.7508,17.7622,101400.0
2005-04-28 10:05:00,30.96,30.99,30.95,30.96,43600.0,17.7508,17.768,17.745,17.7508,43600.0
2005-04-28 10:10:00,30.96,30.98,30.93,30.97,58600.0,17.7508,17.7622,17.7336,17.7565,58600.0
2005-04-28 10:15:00,30.96,30.97,30.86,30.91,130200.0,17.7508,17.7565,17.6934,17.7221,130200.0
2005-04-28 10:20:00,30.92,30.93,30.92,30.93,112600.0,17.7278,17.7336,17.7278,17.7336,112600.0
2005-04-28 10:25:00,30.93,30.99,30.93,30.96,53600.0,17.7336,17.768,17.7336,17.7508,53600.0
2005-04-28 10:30:00,30.96,31.06,30.96,30.97,35200.0,17.7508,17.8081,17.7508,17.7565,35200.0
2005-04-28 10:35:00,30.97,30.98,30.88,30.89,32600.0,17.7565,17.7622,17.7049,17.7106,32600.0
2005-04-28 10:40:00,30.88,30.99,30.86,30.97,96000.0,17.7049,17.768,17.6934,17.7565,96000.0
2005-04-28 10:45:00,30.97,31.0,30.95,30.98,112400.0,17.7565,17.7737,17.745,17.7622,112400.0
2005-04-28 10:50:00,30.98,31.0,30.93,30.93,49800.0,17.7622,17.7737,17.7336,17.7336,49800.0
2005-04-28 10:55:00,30.93,30.96,30.9,30.93,92000.0,17.7336,17.7508,17.7164,17.7336,92000.0
2005-04-28 11:00:00,30.93,30.93,30.89,30.91,59000.0,17.7336,17.7336,17.7106,17.7221,59000.0
2005-04-28 11:05:00,30.91,30.96,30.89,30.9,66800.0,17.7221,17.7508,17.7106,17.7164,66800.0
2005-04-28 11:10:00,30.89,30.9,30.85,30.9,77400.0,17.7106,17.7164,17.6877,17.7164,77400.0
2005-04-28 11:15:00,30.9,30.97,30.89,30.97,35600.0,17.7164,17.7565,17.7106,17.7565,35600.0
2005-04-28 11:20:00,30.97,30.97,30.85,30.86,42000.0,17.7565,17.7565,17.6877,17.6934,42000.0
2005-04-28 11:25:00,30.87,30.88,30.85,30.85,32400.0,17.6992,17.7049,17.6877,17.6877,32400.0
2005-04-28 11:30:00,30.85,30.85,30.74,30.74,55400.0,17.6877,17.6877,17.6246,17.6246,55400.0
2005-04-28 11:35:00,30.73,30.75,30.7,30.71,71600.0,17.6189,17.6304,17.6017,17.6074,71600.0
2005-04-28 11:40:00,30.71,30.72,30.68,30.68,101800.0,17.6074,17.6132,17.5902,17.5902,101800.0
2005-04-28 11:45:00,30.68,30.72,30.68,30.72,79800.0,17.5902,17.6132,17.5902,17.6132,79800.0
2005-04-28 11:50:00,30.72,30.74,30.7,30.74,39400.0,17.6132,17.6246,17.6017,17.6246,39400.0
2005-04-28 11:55:00,30.74,30.76,30.73,30.75,112600.0,17.6246,17.6361,17.6189,17.6304,112600.0
2005-04-28 12:00:00,30.75,30.84,30.73,30.84,71600.0,17.6304,17.682,17.6189,17.682,71600.0
2005-04-28 12:05:00,30.84,30.88,30.84,30.86,65800.0,17.682,17.7049,17.682,17.6934,65800.0
2005-04-28 12:10:00,30.86,30.88,30.82,30.83,64000.0,17.6934,17.7049,17.6705,17.6762,64000.0
2005-04-28 12:15:00,30.83,30.83,30.74,30.74,79000.0,17.6762,17.6762,17.6246,17.6246,79000.0
2005-04-28 12:20:00,30.74,30.74,30.67,30.7,102600.0,17.6246,17.6246,17.5845,17.6017,102600.0
2005-04-28 12:25:00,30.7,30.74,30.69,30.72,66400.0,17.6017,17.6246,17.596,17.6132,66400.0
2005-04-28 12:30:00,30.73,30.77,30.72,30.76,36400.0,17.6189,17.6418,17.6132,17.6361,36400.0
2005-04-28 12:35:00,30.75,30.78,30.75,30.78,21000.0,17.6304,17.6476,17.6304,17.6476,21000.0
2005-04-28 12:40:00,30.78,30.78,30.75,30.77,69400.0,17.6476,17.6476,17.6304,17.6418,69400.0
2005-04-28 12:45:00,30.77,30.81,30.77,30.8,25000.0,17.6418,17.6648,17.6418,17.659,25000.0
2005-04-28 12:50:00,30.79,30.79,30.77,30.78,14800.0,17.6533,17.6533,17.6418,17.6476,14800.0
2005-04-28 12:55:00,30.78,30.78,30.75,30.77,33600.0,17.6476,17.6476,17.6304,17.6418,33600.0
2005-04-28 13:00:00,30.77,30.79,30.75,30.78,29800.0,17.6418,17.6533,17.6304,17.6476,29800.0
2005-04-28 13:05:00,30.78,30.81,30.74,30.77,31000.0,17.6476,17.6648,17.6246,17.6418,31000.0
2005-04-28 13:10:00,30.77,30.79,30.77,30.79,14600.0,17.6418,17.6533,17.6418,17.6533,14600.0
2005-04-28 13:15:00,30.79,30.8,30.7,30.7,57600.0,17.6533,17.659,17.6017,17.6017,57600.0
2005-04-28 13:20:00,30.7,30.73,30.7,30.72,41200.0,17.6017,17.6189,17.6017,17.6132,41200.0
2005-04-28 13:25:00,30.72,30.72,30.68,30.7,117600.0,17.6132,17.6132,17.5902,17.6017,117600.0
2005-04-28 13:30:00,30.7,30.72,30.69,30.72,74200.0,17.6017,17.6132,17.596,17.6132,74200.0
2005-04-28 13:35:00,30.72,30.75,30.68,30.75,44800.0,17.6132,17.6304,17.5902,17.6304,44800.0
2005-04-28 13:40:00,30.75,30.78,30.75,30.76,96800.0,17.6304,17.6476,17.6304,17.6361,96800.0
2005-04-28 13:45:00,30.78,30.78,30.73,30.74,51800.0,17.6476,17.6476,17.6189,17.6246,51800.0
2005-04-28 13:50:00,30.74,30.74,30.73,30.73,115400.0,17.6246,17.6246,17.6189,17.6189,115400.0
2005-04-28 13:55:00,30.73,30.74,30.73,30.74,138800.0,17.6189,17.6246,17.6189,17.6246,138800.0
2005-04-28 14:00:00,30.74,30.75,30.73,30.75,111400.0,17.6246,17.6304,17.6189,17.6304,111400.0
2005-04-28 14:05:00,30.75,30.75,30.66,30.67,55800.0,17.6304,17.6304,17.5788,17.5845,55800.0
2005-04-28 14:10:00,30.67,30.7,30.65,30.65,41400.0,17.5845,17.6017,17.573,17.573,41400.0
2005-04-28 14:15:00,30.67,30.67,30.58,30.58,129000.0,17.5845,17.5845,17.5329,17.5329,129000.0
2005-04-28 14:20:00,30.58,30.58,30.43,30.45,103400.0,17.5329,17.5329,17.4469,17.4584,103400.0
2005-04-28 14:25:00,30.47,30.49,30.35,30.36,53600.0,17.4698,17.4813,17.401,17.4068,53600.0
2005-04-28 14:30:00,30.36,30.39,30.35,30.39,83000.0,17.4068,17.424,17.401,17.424,83000.0
2005-04-28 14:35:00,30.39,30.5,30.38,30.5,100800.0,17.424,17.487,17.4182,17.487,100800.0
2005-04-28 14:40:00,30.5,30.55,30.5,30.54,94400.0,17.487,17.5157,17.487,17.51,94400.0
2005-04-28 14:45:00,30.54,30.54,30.47,30.49,64400.0,17.51,17.51,17.4698,17.4813,64400.0
2005-04-28 14:50:00,30.49,30.56,30.46,30.56,56400.0,17.4813,17.5214,17.4641,17.5214,56400.0
2005-04-28 14:55:00,30.57,30.61,30.57,30.6,74400.0,17.5272,17.5501,17.5272,17.5444,74400.0
2005-04-28 15:00:00,30.59,30.59,30.58,30.58,76200.0,17.5386,17.5386,17.5329,17.5329,76200.0
2005-04-28 15:05:00,30.58,30.58,30.5,30.51,125400.0,17.5329,17.5329,17.487,17.4928,125400.0
2005-04-28 15:10:00,30.5,30.52,30.48,30.51,83800.0,17.487,17.4985,17.4756,17.4928,83800.0
2005-04-28 15:15:00,30.52,30.52,30.5,30.51,46800.0,17.4985,17.4985,17.487,17.4928,46800.0
2005-04-28 15:20:00,30.51,30.55,30.5,30.53,97800.0,17.4928,17.5157,17.487,17.5042,97800.0
2005-04-28 15:25:00,30.53,30.64,30.53,30.64,93800.0,17.5042,17.5673,17.5042,17.5673,93800.0
2005-04-28 15:30:00,30.63,30.63,30.55,30.59,119200.0,17.5616,17.5616,17.5157,17.5386,119200.0
2005-04-28 15:35:00,30.59,30.63,30.57,30.61,59600.0,17.5386,17.5616,17.5272,17.5501,59600.0
2005-04-28 15:40:00,30.61,30.72,30.61,30.71,148200.0,17.5501,17.6132,17.5501,17.6074,148200.0
2005-04-28 15:45:00,30.72,30.72,30.64,30.7,65800.0,17.6132,17.6132,17.5673,17.6017,65800.0
2005-04-28 15:50:00,30.7,30.75,30.7,30.74,192400.0,17.6017,17.6304,17.6017,17.6246,192400.0
2005-04-28 15:55:00,30.74,30.74,30.68,30.68,121400.0,17.6246,17.6246,17.5902,17.5902,121400.0
2005-04-29 09:35:00,30.88,30.98,30.86,30.98,140200.0,17.7049,17.7622,17.6934,17.7622,140200.0
2005-04-29 09:40:00,30.98,31.0,30.97,31.0,87600.0,17.7622,17.7737,17.7565,17.7737,87600.0
2005-04-29 09:45:00,30.99,30.99,30.9,30.91,52600.0,17.768,17.768,17.7164,17.7221,52600.0
2005-04-29 09:50:00,30.9,30.9,30.85,30.85,74000.0,17.7164,17.7164,17.6877,17.6877,74000.0
2005-04-29 09:55:00,30.84,30.9,30.81,30.9,39400.0,17.682,17.7164,17.6648,17.7164,39400.0
2005-04-29 10:00:00,30.9,30.93,30.88,30.9,132600.0,17.7164,17.7336,17.7049,17.7164,132600.0
2005-04-29 10:05:00,30.92,30.93,30.89,30.89,103400.0,17.7278,17.7336,17.7106,17.7106,103400.0
2005-04-29 10:10:00,30.9,30.9,30.81,30.81,59000.0,17.7164,17.7164,17.6648,17.6648,59000.0
2005-04-29 10:15:00,30.81,30.87,30.81,30.85,73600.0,17.6648,17.6992,17.6648,17.6877,73600.0
2005-04-29 10:20:00,30.85,30.85,30.8,30.8,32400.0,17.6877,17.6877,17.659,17.659,32400.0
2005-04-29 10:25:00,30.8,30.81,30.75,30.77,15600.0,17.659,17.6648,17.6304,17.6418,15600.0
2005-04-29 10:30:00,30.77,30.8,30.76,30.79,25400.0,17.6418,17.659,17.6361,17.6533,25400.0
2005-04-29 10:35:00,30.76,30.78,30.75,30.75,109000.0,17.6361,17.6476,17.6304,17.6304,109000.0
2005-04-29 10:40:00,30.76,30.78,30.75,30.75,37400.0,17.6361,17.6476,17.6304,17.6304,37400.0
2005-04-29 10:45:00,30.75,30.76,30.7,30.7,56400.0,17.6304,17.6361,17.6017,17.6017,56400.0
2005-04-29 10:50:00,30.69,30.74,30.68,30.74,29600.0,17.596,17.6246,17.5902,17.6246,29600.0
2005-04-29 10:55:00,30.72,30.75,30.7,30.75,70800.0,17.6132,17.6304,17.6017,17.6304,70800.0
2005-04-29 11:00:00,30.75,30.8,30.75,30.75,53000.0,17.6304,17.659,17.6304,17.6304,53000.0
2005-04-29 11:05:00,30.76,30.86,30.75,30.86,63400.0,17.6361,17.6934,17.6304,17.6934,63400.0
2005-04-29 11:10:00,30.86,30.86,30.83,30.86,65400.0,17.6934,17.6934,17.6762,17.6934,65400.0
2005-04-29 11:15:00,30.86,30.89,30.84,30.85,62200.0,17.6934,17.7106,17.682,17.6877,62200.0
2005-04-29 11:20:00,30.85,30.88,30.82,30.86,60800.0,17.6877,17.7049,17.6705,17.6934,60800.0
2005-04-29 11:25:00,30.85,30.89,30.84,30.89,42000.0,17.6877,17.7106,17.682,17.7106,42000.0
2005-04-29 11:30:00,30.88,30.89,30.84,30.88,67400.0,17.7049,17.7106,17.682,17.7049,67400.0
2005-04-29 11:35:00,30.9,30.9,30.85,30.85,104600.0,17.7164,17.7164,17.6877,17.6877,104600.0
2005-04-29 11:40:00,30.85,30.88,30.82,30.83,65800.0,17.6877,17.7049,17.6705,17.6762,65800.0
2005-04-29 11:45:00,30.82,30.84,30.82,30.84,55600.0,17.6705,17.682,17.6705,17.682,55600.0
2005-04-29 11:50:00,30.84,30.9,30.84,30.87,46400.0,17.682,17.7164,17.682,17.6992,46400.0
2005-04-29 11:55:00,30.86,30.92,30.86,30.89,15400.0,17.6934,17.7278,17.6934,17.7106,15400.0
2005-04-29 12:00:00,30.89,31.0,30.88,30.98,67800.0,17.7106,17.7737,17.7049,17.7622,67800.0
2005-04-29 12:05:00,30.98,30.98,30.88,30.89,53200.0,17.7622,17.7622,17.7049,17.7106,53200.0
2005-04-29 12:10:00,30.9,30.91,30.89,30.89,20000.0,17.7164,17.7221,17.7106,17.7106,20000.0
2005-04-29 12:15:00,30.89,30.91,30.84,30.91,74600.0,17.7106,17.7221,17.682,17.7221,74600.0
2005-04-29 12:20:00,30.92,30.92,30.8,30.8,89000.0,17.7278,17.7278,17.659,17.659,89000.0
2005-04-29 12:25:00,30.82,30.82,30.74,30.74,22600.0,17.6705,17.6705,17.6246,17.6246,22600.0
2005-04-29 12:30:00,30.75,30.84,30.75,30.81,20600.0,17.6304,17.682,17.6304,17.6648,20600.0
2005-04-29 12:35:00,30.81,30.83,30.79,30.83,10600.0,17.6648,17.6762,17.6533,17.6762,10600.0
2005-04-29 12:40:00,30.84,30.91,30.84,30.91,25400.0,17.682,17.7221,17.682,17.7221,25400.0
2005-04-29 12:45:00,30.92,30.92,30.88,30.89,17000.0,17.7278,17.7278,17.7049,17.7106,17000.0
2005-04-29 12:50:00,30.89,30.9,30.86,30.89,21800.0,17.7106,17.7164,17.6934,17.7106,21800.0
2005-04-29 12:55:00,30.89,30.91,30.86,30.86,40600.0,17.7106,17.7221,17.6934,17.6934,40600.0
2005-04-29 13:00:00,30.86,30.91,30.85,30.86,33600.0,17.6934,17.7221,17.6877,17.6934,33600.0
2005-04-29 13:05:00,30.86,30.91,30.86,30.89,40000.0,17.6934,17.7221,17.6934,17.7106,40000.0
2005-04-29 13:10:00,30.91,30.91,30.9,30.9,47200.0,17.7221,17.7221,17.7164,17.7164,47200.0
2005-04-29 13:15:00,30.91,30.93,30.9,30.93,54600.0,17.7221,17.7336,17.7164,17.7336,54600.0
2005-04-29 13:20:00,30.93,30.93,30.88,30.88,16800.0,17.7336,17.7336,17.7049,17.7049,16800.0
2005-04-29 13:25:00,30.88,30.9,30.86,30.89,36400.0,17.7049,17.7164,17.6934,17.7106,36400.0
2005-04-29 13:30:00,30.9,30.9,30.86,30.89,16400.0,17.7164,17.7164,17.6934,17.7106,16400.0
2005-04-29 13:35:00,30.88,30.88,30.78,30.79,30200.0,17.7049,17.7049,17.6476,17.6533,30200.0
2005-04-29 13:40:00,30.79,30.8,30.75,30.75,39000.0,17.6533,17.659,17.6304,17.6304,39000.0
2005-04-29 13:45:00,30.75,30.83,30.75,30.83,41600.0,17.6304,17.6762,17.6304,17.6762,41600.0
2005-04-29 13:50:00,30.84,30.84,30.8,30.83,23800.0,17.682,17.682,17.659,17.6762,23800.0
2005-04-29 13:55:00,30.82,30.89,30.82,30.85,18200.0,17.6705,17.7106,17.6705,17.6877,18200.0
2005-04-29 14:00:00,30.88,30.9,30.83,30.86,54000.0,17.7049,17.7164,17.6762,17.6934,54000.0
2005-04-29 14:05:00,30.86,30.88,30.79,30.8,47200.0,17.6934,17.7049,17.6533,17.659,47200.0
2005-04-29 14:10:00,30.8,30.83,30.79,30.83,31000.0,17.659,17.6762,17.6533,17.6762,31000.0
2005-04-29 14:15:00,30.83,30.85,30.79,30.79,15000.0,17.6762,17.6877,17.6533,17.6533,15000.0
2005-04-29 14:20:00,30.79,30.88,30.78,30.88,31000.0,17.6533,17.7049,17.6476,17.7049,31000.0
2005-04-29 14:25:00,30.85,30.88,30.85,30.88,21600.0,17.6877,17.7049,17.6877,17.7049,21600.0
2005-04-29 14:30:00,30.9,31.04,30.89,31.04,62800.0,17.7164,17.7966,17.7106,17.7966,62800.0
2005-04-29 14:35:00,31.04,31.22,31.04,31.21,123000.0,17.7966,17.8998,17.7966,17.8941,123000.0
2005-04-29 14:40:00,31.21,31.35,31.2,31.34,89000.0,17.8941,17.9744,17.8884,17.9686,89000.0
2005-04-29 14:45:00,31.34,31.39,31.34,31.39,166000.0,17.9686,17.9973,17.9686,17.9973,166000.0
2005-04-29 14:50:00,31.4,31.55,31.39,31.55,124800.0,18.003,18.089,17.9973,18.089,124800.0
2005-04-29 14:55:00,31.53,31.54,31.45,31.49,144200.0,18.0776,18.0833,18.0317,18.0546,144200.0
2005-04-29 15:00:00,31.49,31.5,31.42,31.43,78000.0,18.0546,18.0604,18.0145,18.0202,78000.0
2005-04-29 15:05:00,31.43,31.46,31.42,31.46,88000.0,18.0202,18.0374,18.0145,18.0374,88000.0
2005-04-29 15:10:00,31.47,31.5,31.46,31.46,120000.0,18.0432,18.0604,18.0374,18.0374,120000.0
2005-04-29 15:15:00,31.46,31.49,31.46,31.47,112400.0,18.0374,18.0546,18.0374,18.0432,112400.0
2005-04-29 15:20:00,31.46,31.46,31.35,31.36,120000.0,18.0374,18.0374,17.9744,17.9801,120000.0
2005-04-29 15:25:00,31.37,31.45,31.36,31.43,81200.0,17.9858,18.0317,17.9801,18.0202,81200.0
2005-04-29 15:30:00,31.43,31.43,31.39,31.39,48200.0,18.0202,18.0202,17.9973,17.9973,48200.0
2005-04-29 15:35:00,31.39,31.4,31.33,31.33,46400.0,17.9973,18.003,17.9629,17.9629,46400.0
2005-04-29 15:40:00,31.34,31.39,31.34,31.36,68400.0,17.9686,17.9973,17.9686,17.9801,68400.0
2005-04-29 15:45:00,31.36,31.37,31.35,31.37,85800.0,17.9801,17.9858,17.9744,17.9858,85800.0
2005-04-29 15:50:00,31.38,31.4,31.37,31.39,119400.0,17.9916,18.003,17.9858,17.9973,119400.0
2005-04-29 15:55:00,31.38,31.39,31.36,31.36,112600.0,17.9916,17.9973,17.9801,17.9801,112600.0
2005-05-02 09:35:00,31.55,31.7,31.55,31.69,74400.0,18.089,18.1751,18.089,18.1693,74400.0
2005-05-02 09:40:00,31.68,31.68,31.61,31.63,59600.0,18.1636,18.1636,18.1235,18.1349,59600.0
2005-05-02 09:45:00,31.63,31.63,31.58,31.61,61600.0,18.1349,18.1349,18.1062,18.1235,61600.0
2005-05-02 09:50:00,31.61,31.61,31.51,31.53,37800.0,18.1235,18.1235,18.0661,18.0776,37800.0
2005-05-02 09:55:00,31.53,31.7,31.53,31.7,68200.0,18.0776,18.1751,18.0776,18.1751,68200.0
2005-05-02 10:00:00,31.7,31.74,31.61,31.63,63800.0,18.1751,18.198,18.1235,18.1349,63800.0
2005-05-02 10:05:00,31.63,31.71,31.61,31.68,50000.0,18.1349,18.1808,18.1235,18.1636,50000.0
2005-05-02 10:10:00,31.7,31.71,31.6,31.61,127000.0,18.1751,18.1808,18.1177,18.1235,127000.0
2005-05-02 10:15:00,31.63,31.68,31.63,31.67,34000.0,18.1349,18.1636,18.1349,18.1579,34000.0
2005-05-02 10:20:00,31.65,31.7,31.58,31.61,62600.0,18.1464,18.1751,18.1062,18.1235,62600.0
2005-05-02 10:25:00,31.63,31.63,31.6,31.61,44000.0,18.1349,18.1349,18.1177,18.1235,44000.0
2005-05-02 10:30:00,31.6,31.61,31.58,31.58,41800.0,18.1177,18.1235,18.1062,18.1062,41800.0
2005-05-02 10:35:00,31.58,31.58,31.54,31.55,57800.0,18.1062,18.1062,18.0833,18.089,57800.0
2005-05-02 10:40:00,31.58,31.65,31.58,31.64,27600.0,18.1062,18.1464,18.1062,18.1407,27600.0
2005-05-02 10:45:00,31.64,31.65,31.61,31.64,96400.0,18.1407,18.1464,18.1235,18.1407,96400.0
2005-05-02 10:50:00,31.64,31.64,31.59,31.64,22800.0,18.1407,18.1407,18.112,18.1407,22800.0
2005-05-02 10:55:00,31.64,31.64,31.61,31.64,70000.0,18.1407,18.1407,18.1235,18.1407,70000.0
2005-05-02 11:00:00,31.64,31.71,31.64,31.7,35600.0,18.1407,18.1808,18.1407,18.1751,35600.0
2005-05-02 11:05:00,31.7,31.71,31.67,31.68,39200.0,18.1751,18.1808,18.1579,18.1636,39200.0
2005-05-02 11:10:00,31.67,31.69,31.67,31.68,125800.0,18.1579,18.1693,18.1579,18.1636,125800.0
2005-05-02 11:15:00,31.69,31.7,31.67,31.67,18000.0,18.1693,18.1751,18.1579,18.1579,18000.0
2005-05-02 11:20:00,31.66,31.67,31.65,31.66,37400.0,18.1521,18.1579,18.1464,18.1521,37400.0
2005-05-02 11:25:00,31.67,31.7,31.66,31.68,29000.0,18.1579,18.1751,18.1521,18.1636,29000.0
2005-05-02 11:30:00,31.68,31.72,31.68,31.72,18800.0,18.1636,18.1865,18.1636,18.1865,18800.0
2005-05-02 11:35:00,31.71,31.73,31.71,31.72,25800.0,18.1808,18.1923,18.1808,18.1865,25800.0
2005-05-02 11:40:00,31.72,31.75,31.71,31.74,18400.0,18.1865,18.2037,18.1808,18.198,18400.0
2005-05-02 11:45:00,31.73,31.78,31.72,31.77,16200.0,18.1923,18.2209,18.1865,18.2152,16200.0
2005-05-02 11:50:00,31.77,31.78,31.72,31.75,23200.0,18.2152,18.2209,18.1865,18.2037,23200.0
2005-05-02 11:55:00,31.76,31.79,31.72,31.77,37400.0,18.2095,18.2267,18.1865,18.2152,37400.0
2005-05-02 12:00:00,31.75,31.81,31.74,31.77,76400.0,18.2037,18.2381,18.198,18.2152,76400.0
2005-05-02 12:05:00,31.75,31.77,31.75,31.75,12000.0,18.2037,18.2152,18.2037,18.2037,12000.0
2005-05-02 12:10:00,31.75,31.79,31.75,31.79,11600.0,18.2037,18.2267,18.2037,18.2267,11600.0
2005-05-02 12:15:00,31.8,31.82,31.78,31.82,15600.0,18.2324,18.2439,18.2209,18.2439,15600.0
2005-05-02 12:20:00,31.81,31.81,31.79,31.8,12200.0,18.2381,18.2381,18.2267,18.2324,12200.0
2005-05-02 12:25:00,31.8,31.82,31.79,31.8,12800.0,18.2324,18.2439,18.2267,18.2324,12800.0
2005-05-02 12:30:00,31.8,31.8,31.75,31.76,21400.0,18.2324,18.2324,18.2037,18.2095,21400.0
2005-05-02 12:35:00,31.76,31.77,31.75,31.75,14400.0,18.2095,18.2152,18.2037,18.2037,14400.0
2005-05-02 12:40:00,31.75,31.76,31.73,31.74,12400.0,18.2037,18.2095,18.1923,18.198,12400.0
2005-05-02 12:45:00,31.74,31.74,31.7,31.71,18200.0,18.198,18.198,18.1751,18.1808,18200.0
2005-05-02 12:50:00,31.71,31.72,31.7,31.7,15200.0,18.1808,18.1865,18.1751,18.1751,15200.0
2005-05-02 12:55:00,31.7,31.72,31.7,31.7,10600.0,18.1751,18.1865,18.1751,18.1751,10600.0
2005-05-02 13:00:00,31.7,31.71,31.66,31.66,13600.0,18.1751,18.1808,18.1521,18.1521,13600.0
2005-05-02 13:05:00,31.67,31.68,31.65,31.68,18000.0,18.1579,18.1636,18.1464,18.1636,18000.0
2005-05-02 13:10:00,31.68,31.68,31.68,31.68,30200.0,18.1636,18.1636,18.1636,18.1636,30200.0
2005-05-02 13:15:00,31.68,31.68,31.63,31.64,58400.0,18.1636,18.1636,18.1349,18.1407,58400.0
2005-05-02 13:20:00,31.64,31.68,31.64,31.67,23200.0,18.1407,18.1636,18.1407,18.1579,23200.0
2005-05-02 13:25:00,31.68,31.68,31.66,31.66,13600.0,18.1636,18.1636,18.1521,18.1521,13600.0
2005-05-02 13:30:00,31.66,31.66,31.62,31.62,21200.0,18.1521,18.1521,18.1292,18.1292,21200.0
2005-05-02 13:35:00,31.62,31.64,31.6,31.61,14800.0,18.1292,18.1407,18.1177,18.1235,14800.0
2005-05-02 13:40:00,31.61,31.62,31.57,31.59,35000.0,18.1235,18.1292,18.1005,18.112,35000.0
2005-05-02 13:45:00,31.59,31.64,31.58,31.61,21400.0,18.112,18.1407,18.1062,18.1235,21400.0
2005-05-02 13:50:00,31.61,31.65,31.6,31.65,18000.0,18.1235,18.1464,18.1177,18.1464,18000.0
2005-05-02 13:55:00,31.66,31.68,31.61,31.61,22000.0,18.1521,18.1636,18.1235,18.1235,22000.0
2005-05-02 14:00:00,31.61,31.62,31.53,31.57,31000.0,18.1235,18.1292,18.0776,18.1005,31000.0
2005-05-02 14:05:00,31.57,31.58,31.55,31.58,41400.0,18.1005,18.1062,18.089,18.1062,41400.0
2005-05-02 14:10:00,31.58,31.59,31.53,31.58,26200.0,18.1062,18.112,18.0776,18.1062,26200.0
2005-05-02 14:15:00,31.58,31.58,31.56,31.57,18800.0,18.1062,18.1062,18.0948,18.1005,18800.0
2005-05-02 14:20:00,31.57,31.58,31.56,31.58,21200.0,18.1005,18.1062,18.0948,18.1062,21200.0
2005-05-02 14:25:00,31.58,31.61,31.57,31.58,25800.0,18.1062,18.1235,18.1005,18.1062,25800.0
2005-05-02 14:30:00,31.58,31.59,31.57,31.58,36600.0,18.1062,18.112,18.1005,18.1062,36600.0
2005-05-02 14:35:00,31.58,31.68,31.57,31.65,39400.0,18.1062,18.1636,18.1005,18.1464,39400.0
2005-05-02 14:40:00,31.67,31.67,31.65,31.67,21800.0,18.1579,18.1579,18.1464,18.1579,21800.0
2005-05-02 14:45:00,31.67,31.68,31.64,31.67,27800.0,18.1579,18.1636,18.1407,18.1579,27800.0
2005-05-02 14:50:00,31.67,31.67,31.64,31.65,26600.0,18.1579,18.1579,18.1407,18.1464,26600.0
2005-05-02 14:55:00,31.65,31.69,31.64,31.68,17600.0,18.1464,18.1693,18.1407,18.1636,17600.0
2005-05-02 15:00:00,31.68,31.68,31.66,31.66,23800.0,18.1636,18.1636,18.1521,18.1521,23800.0
2005-05-02 15:05:00,31.66,31.69,31.65,31.65,29800.0,18.1521,18.1693,18.1464,18.1464,29800.0
2005-05-02 15:10:00,31.65,31.66,31.63,31.66,41400.0,18.1464,18.1521,18.1349,18.1521,41400.0
2005-05-02 15:15:00,31.66,31.66,31.64,31.65,39000.0,18.1521,18.1521,18.1407,18.1464,39000.0
2005-05-02 15:20:00,31.64,31.68,31.64,31.66,46400.0,18.1407,18.1636,18.1407,18.1521,46400.0
2005-05-02 15:25:00,31.66,31.72,31.65,31.72,59800.0,18.1521,18.1865,18.1464,18.1865,59800.0
2005-05-02 15:30:00,31.72,31.72,31.63,31.65,52800.0,18.1865,18.1865,18.1349,18.1464,52800.0
2005-05-02 15:35:00,31.66,31.66,31.65,31.65,41200.0,18.1521,18.1521,18.1464,18.1464,41200.0
2005-05-02 15:40:00,31.65,31.79,31.65,31.75,83200.0,18.1464,18.2267,18.1464,18.2037,83200.0
2005-05-02 15:45:00,31.74,31.77,31.7,31.72,69200.0,18.198,18.2152,18.1751,18.1865,69200.0
2005-05-02 15:50:00,31.72,31.75,31.71,31.75,112600.0,18.1865,18.2037,18.1808,18.2037,112600.0
2005-05-02 15:55:00,31.75,31.8,31.74,31.8,92800.0,18.2037,18.2324,18.198,18.2324,92800.0
2005-05-03 09:30:00,32.5,32.5,32.5,32.5,0.0,18.6337,18.6337,18.6337,18.6337,0.0
2005-05-03 09:35:00,32.21,32.24,32.16,32.21,210200.0,18.4675,18.4847,18.4388,18.4675,210200.0
2005-05-03 09:40:00,32.22,32.23,32.08,32.09,159400.0,18.4732,18.4789,18.3929,18.3987,159400.0
2005-05-03 09:45:00,32.08,32.13,32.01,32.13,114200.0,18.3929,18.4216,18.3528,18.4216,114200.0
2005-05-03 09:50:00,32.18,32.31,32.13,32.31,303800.0,18.4503,18.5248,18.4216,18.5248,303800.0
2005-05-03 09:55:00,32.31,32.5,32.31,32.49,138600.0,18.5248,18.6337,18.5248,18.628,138600.0
2005-05-03 10:00:00,32.5,32.5,32.41,32.44,97400.0,18.6337,18.6337,18.5821,18.5993,97400.0
2005-05-03 10:05:00,32.46,32.61,32.45,32.56,198000.0,18.6108,18.6968,18.6051,18.6681,198000.0
2005-05-03 10:10:00,32.56,32.6,32.52,32.56,79200.0,18.6681,18.6911,18.6452,18.6681,79200.0
2005-05-03 10:15:00,32.56,32.68,32.56,32.62,166600.0,18.6681,18.7369,18.6681,18.7025,166600.0
2005-05-03 10:20:00,32.62,32.62,32.47,32.5,139200.0,18.7025,18.7025,18.6165,18.6337,139200.0
2005-05-03 10:25:00,32.5,32.56,32.34,32.4,81600.0,18.6337,18.6681,18.542,18.5764,81600.0
2005-05-03 10:30:00,32.4,32.49,32.4,32.49,92000.0,18.5764,18.628,18.5764,18.628,92000.0
2005-05-03 10:35:00,32.48,32.49,32.44,32.49,34000.0,18.6223,18.628,18.5993,18.628,34000.0
2005-05-03 10:40:00,32.49,32.51,32.44,32.49,94600.0,18.628,18.6395,18.5993,18.628,94600.0
2005-05-03 10:45:00,32.51,32.58,32.51,32.52,65600.0,18.6395,18.6796,18.6395,18.6452,65600.0
2005-05-03 10:50:00,32.52,32.52,32.46,32.47,100800.0,18.6452,18.6452,18.6108,18.6165,100800.0
2005-05-03 10:55:00,32.47,32.48,32.44,32.46,75800.0,18.6165,18.6223,18.5993,18.6108,75800.0
2005-05-03 11:00:00,32.46,32.52,32.45,32.51,52600.0,18.6108,18.6452,18.6051,18.6395,52600.0
2005-05-03 11:05:00,32.51,32.51,32.47,32.49,56000.0,18.6395,18.6395,18.6165,18.628,56000.0
2005-05-03 11:10:00,32.49,32.55,32.48,32.55,57800.0,18.628,18.6624,18.6223,18.6624,57800.0
2005-05-03 11:15:00,32.55,32.55,32.52,32.52,40000.0,18.6624,18.6624,18.6452,18.6452,40000.0
2005-05-03 11:20:00,32.52,32.52,32.51,32.51,25200.0,18.6452,18.6452,18.6395,18.6395,25200.0
2005-05-03 11:25:00,32.51,32.51,32.49,32.51,42800.0,18.6395,18.6395,18.628,18.6395,42800.0
2005-05-03 11:30:00,32.51,32.51,32.49,32.5,32000.0,18.6395,18.6395,18.628,18.6337,32000.0
2005-05-03 11:35:00,32.49,32.55,32.43,32.54,31800.0,18.628,18.6624,18.5936,18.6567,31800.0
2005-05-03 11:40:00,32.54,32.55,32.52,32.53,21000.0,18.6567,18.6624,18.6452,18.6509,21000.0
2005-05-03 11:45:00,32.52,32.53,32.48,32.49,22600.0,18.6452,18.6509,18.6223,18.628,22600.0
2005-05-03 11:50:00,32.5,32.55,32.49,32.54,30200.0,18.6337,18.6624,18.628,18.6567,30200.0
2005-05-03 11:55:00,32.54,32.55,32.5,32.5,18800.0,18.6567,18.6624,18.6337,18.6337,18800.0
2005-05-03 12:00:00,32.49,32.52,32.49,32.52,35400.0,18.628,18.6452,18.628,18.6452,35400.0
2005-05-03 12:05:00,32.52,32.52,32.47,32.47,127400.0,18.6452,18.6452,18.6165,18.6165,127400.0
2005-05-03 12:10:00,32.46,32.47,32.38,32.41,85600.0,18.6108,18.6165,18.5649,18.5821,85600.0
2005-05-03 12:15:00,32.41,32.47,32.4,32.47,25000.0,18.5821,18.6165,18.5764,18.6165,25000.0
2005-05-03 12:20:00,32.47,32.49,32.43,32.45,45800.0,18.6165,18.628,18.5936,18.6051,45800.0
2005-05-03 12:25:00,32.48,32.48,32.42,32.43,41400.0,18.6223,18.6223,18.5879,18.5936,41400.0
2005-05-03 12:30:00,32.43,32.43,32.34,32.35,37400.0,18.5936,18.5936,18.542,18.5477,37400.0
2005-05-03 12:35:00,32.34,32.35,32.32,32.32,23000.0,18.542,18.5477,18.5305,18.5305,23000.0
2005-05-03 12:40:00,32.32,32.32,32.27,32.3,22400.0,18.5305,18.5305,18.5019,18.5191,22400.0
2005-05-03 12:45:00,32.3,32.34,32.3,32.34,24400.0,18.5191,18.542,18.5191,18.542,24400.0
2005-05-03 12:50:00,32.35,32.4,32.34,32.35,19200.0,18.5477,18.5764,18.542,18.5477,19200.0
2005-05-03 12:55:00,32.35,32.38,32.35,32.37,77000.0,18.5477,18.5649,18.5477,18.5592,77000.0
2005-05-03 13:00:00,32.35,32.35,32.3,32.31,17200.0,18.5477,18.5477,18.5191,18.5248,17200.0
2005-05-03 13:05:00,32.32,32.32,32.3,32.32,18200.0,18.5305,18.5305,18.5191,18.5305,18200.0
2005-05-03 13:10:00,32.33,32.35,32.33,32.33,30000.0,18.5363,18.5477,18.5363,18.5363,30000.0
2005-05-03 13:15:00,32.33,32.35,32.31,32.31,23800.0,18.5363,18.5477,18.5248,18.5248,23800.0
2005-05-03 13:20:00,32.31,32.35,32.31,32.34,38000.0,18.5248,18.5477,18.5248,18.542,38000.0
2005-05-03 13:25:00,32.35,32.39,32.35,32.38,31800.0,18.5477,18.5707,18.5477,18.5649,31800.0
2005-05-03 13:30:00,32.38,32.38,32.31,32.31,20800.0,18.5649,18.5649,18.5248,18.5248,20800.0
2005-05-03 13:35:00,32.31,32.33,32.31,32.31,32600.0,18.5248,18.5363,18.5248,18.5248,32600.0
2005-05-03 13:40:00,32.3,32.33,32.27,32.29,21200.0,18.5191,18.5363,18.5019,18.5133,21200.0
2005-05-03 13:45:00,32.29,32.3,32.27,32.27,15000.0,18.5133,18.5191,18.5019,18.5019,15000.0
2005-05-03 13:50:00,32.27,32.29,32.24,32.29,31800.0,18.5019,18.5133,18.4847,18.5133,31800.0
2005-05-03 13:55:00,32.3,32.34,32.3,32.34,12600.0,18.5191,18.542,18.5191,18.542,12600.0
2005-05-03 14:00:00,32.33,32.33,32.31,32.32,36800.0,18.5363,18.5363,18.5248,18.5305,36800.0
2005-05-03 14:05:00,32.33,32.33,32.31,32.31,15600.0,18.5363,18.5363,18.5248,18.5248,15600.0
2005-05-03 14:10:00,32.31,32.33,32.31,32.33,25200.0,18.5248,18.5363,18.5248,18.5363,25200.0
2005-05-03 14:15:00,32.34,32.34,32.24,32.26,87000.0,18.542,18.542,18.4847,18.4961,87000.0
2005-05-03 14:20:00,32.24,32.29,32.24,32.29,61600.0,18.4847,18.5133,18.4847,18.5133,61600.0
2005-05-03 14:25:00,32.29,32.34,32.25,32.25,56800.0,18.5133,18.542,18.4904,18.4904,56800.0
2005-05-03 14:30:00,32.24,32.49,32.24,32.49,54800.0,18.4847,18.628,18.4847,18.628,54800.0
2005-05-03 14:35:00,32.49,32.81,32.49,32.81,119800.0,18.628,18.8115,18.628,18.8115,119800.0
2005-05-03 14:40:00,32.83,32.98,32.83,32.98,194000.0,18.8229,18.9089,18.8229,18.9089,194000.0
2005-05-03 14:45:00,32.98,33.01,32.85,32.92,156800.0,18.9089,18.9261,18.8344,18.8745,156800.0
2005-05-03 14:50:00,32.91,32.91,32.79,32.79,142400.0,18.8688,18.8688,18.8,18.8,142400.0
2005-05-03 14:55:00,32.79,32.84,32.76,32.77,81400.0,18.8,18.8287,18.7828,18.7885,81400.0
2005-05-03 15:00:00,32.79,32.81,32.74,32.74,101800.0,18.8,18.8115,18.7713,18.7713,101800.0
2005-05-03 15:05:00,32.74,32.74,32.49,32.54,124600.0,18.7713,18.7713,18.628,18.6567,124600.0
2005-05-03 15:10:00,32.54,32.7,32.54,32.67,101000.0,18.6567,18.7484,18.6567,18.7312,101000.0
2005-05-03 15:15:00,32.67,32.68,32.58,32.68,105600.0,18.7312,18.7369,18.6796,18.7369,105600.0
2005-05-03 15:20:00,32.68,32.72,32.66,32.72,200800.0,18.7369,18.7599,18.7255,18.7599,200800.0
2005-05-03 15:25:00,32.72,32.77,32.7,32.7,72600.0,18.7599,18.7885,18.7484,18.7484,72600.0
2005-05-03 15:30:00,32.7,32.71,32.63,32.63,114400.0,18.7484,18.7541,18.7083,18.7083,114400.0
2005-05-03 15:35:00,32.63,32.63,32.59,32.63,74800.0,18.7083,18.7083,18.6853,18.7083,74800.0
2005-05-03 15:40:00,32.63,32.67,32.63,32.67,96600.0,18.7083,18.7312,18.7083,18.7312,96600.0
2005-05-03 15:45:00,32.66,32.72,32.66,32.72,102400.0,18.7255,18.7599,18.7255,18.7599,102400.0
2005-05-03 15:50:00,32.72,32.82,32.72,32.77,191400.0,18.7599,18.8172,18.7599,18.7885,191400.0
2005-05-03 15:55:00,32.77,32.85,32.77,32.85,275200.0,18.7885,18.8344,18.7885,18.8344,275200.0
2005-05-04 09:40:00,33.1,33.1,33.06,33.07,117400.0,18.9777,18.9777,18.9548,18.9605,117400.0
2005-05-04 09:45:00,33.08,33.1,33.02,33.09,35200.0,18.9663,18.9777,18.9319,18.972,35200.0
2005-05-04 09:50:00,33.09,33.13,33.07,33.07,81600.0,18.972,18.9949,18.9605,18.9605,81600.0
2005-05-04 09:55:00,33.07,33.13,33.07,33.13,55600.0,18.9605,18.9949,18.9605,18.9949,55600.0
2005-05-04 10:00:00,33.13,33.27,33.13,33.27,451400.0,18.9949,19.0752,18.9949,19.0752,451400.0
2005-05-04 10:05:00,33.26,33.4,33.24,33.35,134400.0,19.0695,19.1497,19.058,19.1211,134400.0
2005-05-04 10:10:00,33.35,33.35,33.28,33.32,40200.0,19.1211,19.1211,19.0809,19.1039,40200.0
2005-05-04 10:15:00,33.31,33.35,33.29,33.3,30600.0,19.0981,19.1211,19.0867,19.0924,30600.0
2005-05-04 10:20:00,33.29,33.37,33.15,33.35,148800.0,19.0867,19.1325,19.0064,19.1211,148800.0
2005-05-04 10:25:00,33.37,33.38,33.32,33.35,35200.0,19.1325,19.1383,19.1039,19.1211,35200.0
2005-05-04 10:30:00,33.35,33.42,33.35,33.42,77400.0,19.1211,19.1612,19.1211,19.1612,77400.0
2005-05-04 10:35:00,33.41,33.41,33.35,33.38,389200.0,19.1555,19.1555,19.1211,19.1383,389200.0
2005-05-04 10:40:00,33.38,33.38,33.34,33.35,33200.0,19.1383,19.1383,19.1153,19.1211,33200.0
2005-05-04 10:45:00,33.35,33.35,33.28,33.32,56400.0,19.1211,19.1211,19.0809,19.1039,56400.0
2005-05-04 10:50:00,33.32,33.38,33.25,33.26,51000.0,19.1039,19.1383,19.0637,19.0695,51000.0
2005-05-04 10:55:00,33.26,33.28,33.24,33.24,31000.0,19.0695,19.0809,19.058,19.058,31000.0
2005-05-04 11:00:00,33.24,33.31,33.24,33.26,85000.0,19.058,19.0981,19.058,19.0695,85000.0
2005-05-04 11:05:00,33.26,33.29,33.2,33.22,39800.0,19.0695,19.0867,19.0351,19.0465,39800.0
2005-05-04 11:10:00,33.24,33.31,33.11,33.26,53200.0,19.058,19.0981,18.9835,19.0695,53200.0
2005-05-04 11:15:00,33.26,33.27,33.25,33.27,14800.0,19.0695,19.0752,19.0637,19.0752,14800.0
2005-05-04 11:20:00,33.24,33.28,33.23,33.27,15400.0,19.058,19.0809,19.0523,19.0752,15400.0
2005-05-04 11:25:00,33.27,33.3,33.24,33.26,39200.0,19.0752,19.0924,19.058,19.0695,39200.0
2005-05-04 11:30:00,33.27,33.3,33.24,33.24,28600.0,19.0752,19.0924,19.058,19.058,28600.0
2005-05-04 11:35:00,33.24,33.26,33.2,33.21,32200.0,19.058,19.0695,19.0351,19.0408,32200.0
2005-05-04 11:40:00,33.21,33.38,33.21,33.34,33200.0,19.0408,19.1383,19.0408,19.1153,33200.0
2005-05-04 11:45:00,33.33,33.33,33.26,33.27,31000.0,19.1096,19.1096,19.0695,19.0752,31000.0
2005-05-04 11:50:00,33.27,33.27,33.23,33.23,19400.0,19.0752,19.0752,19.0523,19.0523,19400.0
2005-05-04 11:55:00,33.23,33.26,33.16,33.26,34800.0,19.0523,19.0695,19.0121,19.0695,34800.0
2005-05-04 12:00:00,33.26,33.29,33.21,33.22,23600.0,19.0695,19.0867,19.0408,19.0465,23600.0
2005-05-04 12:05:00,33.24,33.27,33.2,33.24,28600.0,19.058,19.0752,19.0351,19.058,28600.0
2005-05-04 12:10:00,33.24,33.3,33.23,33.3,20000.0,19.058,19.0924,19.0523,19.0924,20000.0
2005-05-04 12:15:00,33.29,33.34,33.29,33.32,84200.0,19.0867,19.1153,19.0867,19.1039,84200.0
2005-05-04 12:20:00,33.32,33.33,33.29,33.32,23200.0,19.1039,19.1096,19.0867,19.1039,23200.0
2005-05-04 12:25:00,33.32,33.33,33.31,33.33,26400.0,19.1039,19.1096,19.0981,19.1096,26400.0
2005-05-04 12:30:00,33.33,33.37,33.3,33.3,22600.0,19.1096,19.1325,19.0924,19.0924,22600.0
2005-05-04 12:35:00,33.29,33.35,33.28,33.35,47200.0,19.0867,19.1211,19.0809,19.1211,47200.0
2005-05-04 12:40:00,33.35,33.35,33.33,33.33,7000.0,19.1211,19.1211,19.1096,19.1096,7000.0
2005-05-04 12:45:00,33.33,33.35,33.33,33.34,2000.0,19.1096,19.1211,19.1096,19.1153,2000.0
2005-05-04 12:50:00,33.34,33.35,33.32,33.32,10200.0,19.1153,19.1211,19.1039,19.1039,10200.0
2005-05-04 12:55:00,33.32,33.33,33.29,33.33,218200.0,19.1039,19.1096,19.0867,19.1096,218200.0
2005-05-04 13:00:00,33.33,33.34,33.31,33.31,19600.0,19.1096,19.1153,19.0981,19.0981,19600.0
2005-05-04 13:05:00,33.31,33.31,33.29,33.3,28200.0,19.0981,19.0981,19.0867,19.0924,28200.0
2005-05-04 13:10:00,33.3,33.35,33.3,33.35,250600.0,19.0924,19.1211,19.0924,19.1211,250600.0
2005-05-04 13:15:00,33.37,33.37,33.29,33.29,23600.0,19.1325,19.1325,19.0867,19.0867,23600.0
2005-05-04 13:20:00,33.29,33.31,33.28,33.31,31200.0,19.0867,19.0981,19.0809,19.0981,31200.0
2005-05-04 13:25:00,33.31,33.32,33.29,33.3,26000.0,19.0981,19.1039,19.0867,19.0924,26000.0
2005-05-04 13:30:00,33.3,33.3,33.23,33.23,13800.0,19.0924,19.0924,19.0523,19.0523,13800.0
2005-05-04 13:35:00,33.23,33.27,33.23,33.26,30400.0,19.0523,19.0752,19.0523,19.0695,30400.0
2005-05-04 13:40:00,33.27,33.27,33.23,33.27,86200.0,19.0752,19.0752,19.0523,19.0752,86200.0
2005-05-04 13:45:00,33.27,33.3,33.27,33.3,13600.0,19.0752,19.0924,19.0752,19.0924,13600.0
2005-05-04 13:50:00,33.3,33.35,33.3,33.35,159400.0,19.0924,19.1211,19.0924,19.1211,159400.0
2005-05-04 13:55:00,33.37,33.38,33.3,33.3,37000.0,19.1325,19.1383,19.0924,19.0924,37000.0
2005-05-04 14:00:00,33.31,33.36,33.29,33.3,32400.0,19.0981,19.1268,19.0867,19.0924,32400.0
2005-05-04 14:05:00,33.27,33.3,33.24,33.27,22000.0,19.0752,19.0924,19.058,19.0752,22000.0
2005-05-04 14:10:00,33.28,33.28,33.23,33.24,27200.0,19.0809,19.0809,19.0523,19.058,27200.0
2005-05-04 14:15:00,33.23,33.24,33.17,33.2,97800.0,19.0523,19.058,19.0179,19.0351,97800.0
2005-05-04 14:20:00,33.2,33.2,33.06,33.1,267400.0,19.0351,19.0351,18.9548,18.9777,267400.0
2005-05-04 14:25:00,33.1,33.13,33.08,33.1,54400.0,18.9777,18.9949,18.9663,18.9777,54400.0
2005-05-04 14:30:00,33.1,33.17,33.1,33.15,21600.0,18.9777,19.0179,18.9777,19.0064,21600.0
2005-05-04 14:35:00,33.14,33.17,33.13,33.16,26800.0,19.0007,19.0179,18.9949,19.0121,26800.0
2005-05-04 14:40:00,33.19,33.23,33.18,33.22,28400.0,19.0293,19.0523,19.0236,19.0465,28400.0
2005-05-04 14:45:00,33.22,33.22,33.19,33.22,57400.0,19.0465,19.0465,19.0293,19.0465,57400.0
2005-05-04 14:50:00,33.22,33.25,33.21,33.25,39600.0,19.0465,19.0637,19.0408,19.0637,39600.0
2005-05-04 14:55:00,33.27,33.35,33.26,33.35,25800.0,19.0752,19.1211,19.0695,19.1211,25800.0
2005-05-04 15:00:00,33.35,33.35,33.3,33.3,46600.0,19.1211,19.1211,19.0924,19.0924,46600.0
2005-05-04 15:05:00,33.3,33.33,33.26,33.31,15200.0,19.0924,19.1096,19.0695,19.0981,15200.0
2005-05-04 15:10:00,33.31,33.44,33.3,33.4,35600.0,19.0981,19.1727,19.0924,19.1497,35600.0
2005-05-04 15:15:00,33.4,33.42,33.36,33.36,22400.0,19.1497,19.1612,19.1268,19.1268,22400.0
2005-05-04 15:20:00,33.35,33.37,33.27,33.27,44800.0,19.1211,19.1325,19.0752,19.0752,44800.0
2005-05-04 15:25:00,33.27,33.35,33.27,33.35,48800.0,19.0752,19.1211,19.0752,19.1211,48800.0
2005-05-04 15:30:00,33.34,33.37,33.31,33.32,61400.0,19.1153,19.1325,19.0981,19.1039,61400.0
2005-05-04 15:35:00,33.32,33.36,33.32,33.36,41600.0,19.1039,19.1268,19.1039,19.1268,41600.0
2005-05-04 15:40:00,33.37,33.43,33.37,33.39,43800.0,19.1325,19.1669,19.1325,19.144,43800.0
2005-05-04 15:45:00,33.39,33.39,33.3,33.36,58200.0,19.144,19.144,19.0924,19.1268,58200.0
2005-05-04 15:50:00,33.35,33.41,33.32,33.41,78000.0,19.1211,19.1555,19.1039,19.1555,78000.0
2005-05-04 15:55:00,33.41,33.45,33.4,33.43,155000.0,19.1555,19.1784,19.1497,19.1669,155000.0
2005-05-05 09:30:00,33.5,33.53,33.41,33.42,46800.0,19.2071,19.2243,19.1555,19.1612,46800.0
2005-05-05 09:35:00,33.42,33.43,33.32,33.35,101200.0,19.1612,19.1669,19.1039,19.1211,101200.0
2005-05-05 09:40:00,33.38,33.52,33.38,33.47,36600.0,19.1383,19.2185,19.1383,19.1899,36600.0
2005-05-05 09:45:00,33.43,33.55,33.43,33.55,17600.0,19.1669,19.2357,19.1669,19.2357,17600.0
2005-05-05 09:50:00,33.56,33.7,33.55,33.7,53000.0,19.2415,19.3217,19.2357,19.3217,53000.0
2005-05-05 09:55:00,33.69,33.8,33.63,33.8,64800.0,19.316,19.3791,19.2816,19.3791,64800.0
2005-05-05 10:00:00,33.8,33.85,33.76,33.79,46000.0,19.3791,19.4077,19.3561,19.3733,46000.0
2005-05-05 10:05:00,33.79,33.8,33.74,33.74,58200.0,19.3733,19.3791,19.3447,19.3447,58200.0
2005-05-05 10:10:00,33.74,33.77,33.72,33.77,34400.0,19.3447,19.3619,19.3332,19.3619,34400.0
2005-05-05 10:15:00,33.77,33.82,33.74,33.76,31400.0,19.3619,19.3905,19.3447,19.3561,31400.0
2005-05-05 10:20:00,33.76,33.77,33.66,33.67,102600.0,19.3561,19.3619,19.2988,19.3045,102600.0
2005-05-05 10:25:00,33.67,33.67,33.56,33.57,104200.0,19.3045,19.3045,19.2415,19.2472,104200.0
2005-05-05 10:30:00,33.55,33.6,33.49,33.52,92600.0,19.2357,19.2644,19.2013,19.2185,92600.0
2005-05-05 10:35:00,33.54,33.62,33.51,33.55,71000.0,19.23,19.2759,19.2128,19.2357,71000.0
2005-05-05 10:40:00,33.54,33.59,33.49,33.54,39600.0,19.23,19.2587,19.2013,19.23,39600.0
2005-05-05 10:45:00,33.54,33.57,33.51,33.52,21800.0,19.23,19.2472,19.2128,19.2185,21800.0
2005-05-05 10:50:00,33.52,33.52,33.42,33.42,28400.0,19.2185,19.2185,19.1612,19.1612,28400.0
2005-05-05 10:55:00,33.43,33.49,33.43,33.49,31400.0,19.1669,19.2013,19.1669,19.2013,31400.0
2005-05-05 11:00:00,33.49,33.49,33.45,33.45,52200.0,19.2013,19.2013,19.1784,19.1784,52200.0
2005-05-05 11:05:00,33.45,33.49,33.45,33.49,27200.0,19.1784,19.2013,19.1784,19.2013,27200.0
2005-05-05 11:10:00,33.49,33.54,33.47,33.54,37200.0,19.2013,19.23,19.1899,19.23,37200.0
2005-05-05 11:15:00,33.52,33.54,33.48,33.51,25800.0,19.2185,19.23,19.1956,19.2128,25800.0
2005-05-05 11:20:00,33.51,33.56,33.51,33.54,35200.0,19.2128,19.2415,19.2128,19.23,35200.0
2005-05-05 11:25:00,33.54,33.56,33.49,33.49,27000.0,19.23,19.2415,19.2013,19.2013,27000.0
2005-05-05 11:30:00,33.49,33.6,33.49,33.57,44200.0,19.2013,19.2644,19.2013,19.2472,44200.0
2005-05-05 11:35:00,33.57,33.57,33.54,33.54,16200.0,19.2472,19.2472,19.23,19.23,16200.0
2005-05-05 11:40:00,33.51,33.56,33.51,33.52,19800.0,19.2128,19.2415,19.2128,19.2185,19800.0
2005-05-05 11:45:00,33.52,33.57,33.5,33.57,20800.0,19.2185,19.2472,19.2071,19.2472,20800.0
2005-05-05 11:50:00,33.57,33.57,33.52,33.55,34400.0,19.2472,19.2472,19.2185,19.2357,34400.0
2005-05-05 11:55:00,33.57,33.59,33.55,33.55,26000.0,19.2472,19.2587,19.2357,19.2357,26000.0
2005-05-05 12:00:00,33.55,33.57,33.52,33.56,40600.0,19.2357,19.2472,19.2185,19.2415,40600.0
2005-05-05 12:05:00,33.56,33.57,33.55,33.56,25200.0,19.2415,19.2472,19.2357,19.2415,25200.0
2005-05-05 12:10:00,33.55,33.58,33.54,33.58,29600.0,19.2357,19.2529,19.23,19.2529,29600.0
2005-05-05 12:15:00,33.57,33.63,33.56,33.63,24800.0,19.2472,19.2816,19.2415,19.2816,24800.0
2005-05-05 12:20:00,33.63,33.63,33.6,33.63,46200.0,19.2816,19.2816,19.2644,19.2816,46200.0
2005-05-05 12:25:00,33.62,33.63,33.6,33.61,25600.0,19.2759,19.2816,19.2644,19.2701,25600.0
2005-05-05 12:30:00,33.62,33.64,33.62,33.64,29200.0,19.2759,19.2873,19.2759,19.2873,29200.0
2005-05-05 12:35:00,33.65,33.7,33.56,33.56,57200.0,19.2931,19.3217,19.2415,19.2415,57200.0
2005-05-05 12:40:00,33.55,33.6,33.54,33.56,48400.0,19.2357,19.2644,19.23,19.2415,48400.0
2005-05-05 12:45:00,33.58,33.6,33.45,33.45,54800.0,19.2529,19.2644,19.1784,19.1784,54800.0
2005-05-05 12:50:00,33.45,33.58,33.45,33.58,36800.0,19.1784,19.2529,19.1784,19.2529,36800.0
2005-05-05 12:55:00,33.58,33.58,33.4,33.42,45800.0,19.2529,19.2529,19.1497,19.1612,45800.0
2005-05-05 13:00:00,33.37,33.48,33.34,33.47,58000.0,19.1325,19.1956,19.1153,19.1899,58000.0
2005-05-05 13:05:00,33.46,33.5,33.43,33.5,31000.0,19.1841,19.2071,19.1669,19.2071,31000.0
2005-05-05 13:10:00,33.49,33.49,33.4,33.44,39400.0,19.2013,19.2013,19.1497,19.1727,39400.0
2005-05-05 13:15:00,33.44,33.44,33.3,33.3,22400.0,19.1727,19.1727,19.0924,19.0924,22400.0
2005-05-05 13:20:00,33.3,33.43,33.3,33.41,33400.0,19.0924,19.1669,19.0924,19.1555,33400.0
2005-05-05 13:25:00,33.42,33.43,33.37,33.42,15200.0,19.1612,19.1669,19.1325,19.1612,15200.0
2005-05-05 13:30:00,33.42,33.43,33.35,33.37,30800.0,19.1612,19.1669,19.1211,19.1325,30800.0
2005-05-05 13:35:00,33.39,33.49,33.37,33.47,46400.0,19.144,19.2013,19.1325,19.1899,46400.0
2005-05-05 13:40:00,33.47,33.47,33.4,33.44,36400.0,19.1899,19.1899,19.1497,19.1727,36400.0
2005-05-05 13:45:00,33.44,33.49,33.4,33.47,44200.0,19.1727,19.2013,19.1497,19.1899,44200.0
2005-05-05 13:50:00,33.47,33.48,33.35,33.39,28600.0,19.1899,19.1956,19.1211,19.144,28600.0
2005-05-05 13:55:00,33.4,33.41,33.31,33.38,24600.0,19.1497,19.1555,19.0981,19.1383,24600.0
2005-05-05 14:00:00,33.38,33.4,33.35,33.37,420000.0,19.1383,19.1497,19.1211,19.1325,420000.0
2005-05-05 14:05:00,33.37,33.37,33.32,33.32,29800.0,19.1325,19.1325,19.1039,19.1039,29800.0
2005-05-05 14:10:00,33.32,33.37,33.29,33.35,42800.0,19.1039,19.1325,19.0867,19.1211,42800.0
2005-05-05 14:15:00,33.37,33.4,33.33,33.35,23000.0,19.1325,19.1497,19.1096,19.1211,23000.0
2005-05-05 14:20:00,33.35,33.41,33.35,33.36,14400.0,19.1211,19.1555,19.1211,19.1268,14400.0
2005-05-05 14:25:00,33.35,33.35,33.26,33.26,39000.0,19.1211,19.1211,19.0695,19.0695,39000.0
2005-05-05 14:30:00,33.25,33.3,33.25,33.3,45000.0,19.0637,19.0924,19.0637,19.0924,45000.0
2005-05-05 14:35:00,33.29,33.29,33.2,33.23,69600.0,19.0867,19.0867,19.0351,19.0523,69600.0
2005-05-05 14:40:00,33.22,33.23,33.19,33.2,55400.0,19.0465,19.0523,19.0293,19.0351,55400.0
2005-05-05 14:45:00,33.18,33.22,33.15,33.22,37200.0,19.0236,19.0465,19.0064,19.0465,37200.0
2005-05-05 14:50:00,33.22,33.22,33.1,33.11,45000.0,19.0465,19.0465,18.9777,18.9835,45000.0
2005-05-05 14:55:00,33.12,33.19,33.12,33.18,32600.0,18.9892,19.0293,18.9892,19.0236,32600.0
2005-05-05 15:00:00,33.18,33.22,33.15,33.16,59200.0,19.0236,19.0465,19.0064,19.0121,59200.0
2005-05-05 15:05:00,33.16,33.23,33.16,33.23,29800.0,19.0121,19.0523,19.0121,19.0523,29800.0
2005-05-05 15:10:00,33.22,33.32,33.22,33.27,61800.0,19.0465,19.1039,19.0465,19.0752,61800.0
2005-05-05 15:15:00,33.26,33.32,33.24,33.3,21400.0,19.0695,19.1039,19.058,19.0924,21400.0
2005-05-05 15:20:00,33.3,33.33,33.25,33.3,33000.0,19.0924,19.1096,19.0637,19.0924,33000.0
2005-05-05 15:25:00,33.29,33.3,33.22,33.23,17600.0,19.0867,19.0924,19.0465,19.0523,17600.0
2005-05-05 15:30:00,33.23,33.37,33.23,33.35,40200.0,19.0523,19.1325,19.0523,19.1211,40200.0
2005-05-05 15:35:00,33.34,33.43,33.34,33.35,31800.0,19.1153,19.1669,19.1153,19.1211,31800.0
2005-05-05 15:40:00,33.35,33.43,33.34,33.4,29800.0,19.1211,19.1669,19.1153,19.1497,29800.0
2005-05-05 15:45:00,33.38,33.42,33.31,33.32,35400.0,19.1383,19.1612,19.0981,19.1039,35400.0
2005-05-05 15:50:00,33.32,33.4,33.32,33.37,39800.0,19.1039,19.1497,19.1039,19.1325,39800.0
2005-05-05 15:55:00,33.36,33.36,33.3,33.3,67000.0,19.1268,19.1268,19.0924,19.0924,67000.0
2005-05-06 09:30:00,33.44,33.48,33.35,33.36,77600.0,19.1727,19.1956,19.1211,19.1268,77600.0
2005-05-06 09:35:00,33.34,33.52,33.33,33.52,41400.0,19.1153,19.2185,19.1096,19.2185,41400.0
2005-05-06 09:40:00,33.52,33.64,33.52,33.56,30200.0,19.2185,19.2873,19.2185,19.2415,30200.0
2005-05-06 09:45:00,33.56,33.6,33.51,33.52,33600.0,19.2415,19.2644,19.2128,19.2185,33600.0
2005-05-06 09:50:00,33.52,33.56,33.47,33.49,32000.0,19.2185,19.2415,19.1899,19.2013,32000.0
2005-05-06 09:55:00,33.5,33.52,33.44,33.52,31600.0,19.2071,19.2185,19.1727,19.2185,31600.0
2005-05-06 10:00:00,33.51,33.55,33.51,33.55,67800.0,19.2128,19.2357,19.2128,19.2357,67800.0
2005-05-06 10:05:00,33.57,33.58,33.45,33.51,48800.0,19.2472,19.2529,19.1784,19.2128,48800.0
2005-05-06 10:10:00,33.5,33.5,33.44,33.46,44400.0,19.2071,19.2071,19.1727,19.1841,44400.0
2005-05-06 10:15:00,33.47,33.55,33.47,33.47,29600.0,19.1899,19.2357,19.1899,19.1899,29600.0
2005-05-06 10:20:00,33.46,33.5,33.46,33.49,36400.0,19.1841,19.2071,19.1841,19.2013,36400.0
2005-05-06 10:25:00,33.5,33.55,33.48,33.51,32000.0,19.2071,19.2357,19.1956,19.2128,32000.0
2005-05-06 10:30:00,33.5,33.54,33.47,33.47,19800.0,19.2071,19.23,19.1899,19.1899,19800.0
2005-05-06 10:35:00,33.48,33.49,33.45,33.46,23000.0,19.1956,19.2013,19.1784,19.1841,23000.0
2005-05-06 10:40:00,33.45,33.47,33.4,33.4,16600.0,19.1784,19.1899,19.1497,19.1497,16600.0
2005-05-06 10:45:00,33.39,33.39,33.34,33.35,19400.0,19.144,19.144,19.1153,19.1211,19400.0
2005-05-06 10:50:00,33.35,33.35,33.27,33.35,30600.0,19.1211,19.1211,19.0752,19.1211,30600.0
2005-05-06 10:55:00,33.34,33.48,33.34,33.47,28000.0,19.1153,19.1956,19.1153,19.1899,28000.0
2005-05-06 11:00:00,33.47,33.48,33.42,33.42,47400.0,19.1899,19.1956,19.1612,19.1612,47400.0
2005-05-06 11:05:00,33.4,33.41,33.36,33.38,34800.0,19.1497,19.1555,19.1268,19.1383,34800.0
2005-05-06 11:10:00,33.37,33.4,33.35,33.38,23600.0,19.1325,19.1497,19.1211,19.1383,23600.0
2005-05-06 11:15:00,33.36,33.37,33.31,33.37,28400.0,19.1268,19.1325,19.0981,19.1325,28400.0
2005-05-06 11:20:00,33.37,33.39,33.35,33.39,30800.0,19.1325,19.144,19.1211,19.144,30800.0
2005-05-06 11:25:00,33.4,33.42,33.36,33.36,31000.0,19.1497,19.1612,19.1268,19.1268,31000.0
2005-05-06 11:30:00,33.35,33.39,33.29,33.38,30400.0,19.1211,19.144,19.0867,19.1383,30400.0
2005-05-06 11:35:00,33.39,33.42,33.37,33.39,11400.0,19.144,19.1612,19.1325,19.144,11400.0
2005-05-06 11:40:00,33.41,33.41,33.35,33.37,15800.0,19.1555,19.1555,19.1211,19.1325,15800.0
2005-05-06 11:45:00,33.35,33.37,33.32,33.32,22400.0,19.1211,19.1325,19.1039,19.1039,22400.0
2005-05-06 11:50:00,33.34,33.38,33.34,33.37,7800.0,19.1153,19.1383,19.1153,19.1325,7800.0
2005-05-06 11:55:00,33.35,33.39,33.3,33.33,34000.0,19.1211,19.144,19.0924,19.1096,34000.0
2005-05-06 12:00:00,33.32,33.35,33.27,33.27,21200.0,19.1039,19.1211,19.0752,19.0752,21200.0
2005-05-06 12:05:00,33.27,33.29,33.21,33.23,21200.0,19.0752,19.0867,19.0408,19.0523,21200.0
2005-05-06 12:10:00,33.24,33.27,33.24,33.26,21400.0,19.058,19.0752,19.058,19.0695,21400.0
2005-05-06 12:15:00,33.26,33.35,33.26,33.33,25200.0,19.0695,19.1211,19.0695,19.1096,25200.0
2005-05-06 12:20:00,33.33,33.37,33.33,33.34,22400.0,19.1096,19.1325,19.1096,19.1153,22400.0
2005-05-06 12:25:00,33.34,33.38,33.33,33.38,10400.0,19.1153,19.1383,19.1096,19.1383,10400.0
2005-05-06 12:30:00,33.38,33.38,33.33,33.34,8200.0,19.1383,19.1383,19.1096,19.1153,8200.0
2005-05-06 12:35:00,33.34,33.38,33.34,33.35,13000.0,19.1153,19.1383,19.1153,19.1211,13000.0
2005-05-06 12:40:00,33.37,33.38,33.33,33.35,18800.0,19.1325,19.1383,19.1096,19.1211,18800.0
2005-05-06 12:45:00,33.35,33.35,33.28,33.35,19000.0,19.1211,19.1211,19.0809,19.1211,19000.0
2005-05-06 12:50:00,33.36,33.38,33.36,33.38,12400.0,19.1268,19.1383,19.1268,19.1383,12400.0
2005-05-06 12:55:00,33.38,33.41,33.36,33.39,20400.0,19.1383,19.1555,19.1268,19.144,20400.0
2005-05-06 13:00:00,33.4,33.41,33.4,33.4,9200.0,19.1497,19.1555,19.1497,19.1497,9200.0
2005-05-06 13:05:00,33.4,33.41,33.38,33.4,9800.0,19.1497,19.1555,19.1383,19.1497,9800.0
2005-05-06 13:10:00,33.4,33.42,33.38,33.42,14200.0,19.1497,19.1612,19.1383,19.1612,14200.0
2005-05-06 13:15:00,33.42,33.44,33.41,33.44,10600.0,19.1612,19.1727,19.1555,19.1727,10600.0
2005-05-06 13:20:00,33.44,33.45,33.44,33.45,6600.0,19.1727,19.1784,19.1727,19.1784,6600.0
2005-05-06 13:25:00,33.44,33.51,33.44,33.5,82800.0,19.1727,19.2128,19.1727,19.2071,82800.0
2005-05-06 13:30:00,33.51,33.51,33.46,33.48,14600.0,19.2128,19.2128,19.1841,19.1956,14600.0
2005-05-06 13:35:00,33.48,33.51,33.46,33.5,18000.0,19.1956,19.2128,19.1841,19.2071,18000.0
2005-05-06 13:40:00,33.51,33.52,33.48,33.48,13000.0,19.2128,19.2185,19.1956,19.1956,13000.0
2005-05-06 13:45:00,33.49,33.49,33.48,33.49,8200.0,19.2013,19.2013,19.1956,19.2013,8200.0
2005-05-06 13:50:00,33.49,33.5,33.47,33.47,10200.0,19.2013,19.2071,19.1899,19.1899,10200.0
2005-05-06 13:55:00,33.48,33.48,33.45,33.47,8000.0,19.1956,19.1956,19.1784,19.1899,8000.0
2005-05-06 14:00:00,33.48,33.5,33.43,33.49,34200.0,19.1956,19.2071,19.1669,19.2013,34200.0
2005-05-06 14:05:00,33.49,33.55,33.49,33.52,23200.0,19.2013,19.2357,19.2013,19.2185,23200.0
2005-05-06 14:10:00,33.53,33.55,33.51,33.53,16200.0,19.2243,19.2357,19.2128,19.2243,16200.0
2005-05-06 14:15:00,33.52,33.59,33.52,33.58,24000.0,19.2185,19.2587,19.2185,19.2529,24000.0
2005-05-06 14:20:00,33.58,33.59,33.56,33.58,24800.0,19.2529,19.2587,19.2415,19.2529,24800.0
2005-05-06 14:25:00,33.58,33.58,33.52,33.53,27600.0,19.2529,19.2529,19.2185,19.2243,27600.0
2005-05-06 14:30:00,33.53,33.54,33.49,33.52,13200.0,19.2243,19.23,19.2013,19.2185,13200.0
2005-05-06 14:35:00,33.51,33.56,33.51,33.52,17400.0,19.2128,19.2415,19.2128,19.2185,17400.0
2005-05-06 14:40:00,33.54,33.56,33.49,33.49,15200.0,19.23,19.2415,19.2013,19.2013,15200.0
2005-05-06 14:45:00,33.51,33.51,33.49,33.5,10000.0,19.2128,19.2128,19.2013,19.2071,10000.0
2005-05-06 14:50:00,33.49,33.54,33.49,33.54,17000.0,19.2013,19.23,19.2013,19.23,17000.0
2005-05-06 14:55:00,33.52,33.53,33.51,33.51,9800.0,19.2185,19.2243,19.2128,19.2128,9800.0
2005-05-06 15:00:00,33.51,33.56,33.48,33.49,30600.0,19.2128,19.2415,19.1956,19.2013,30600.0
2005-05-06 15:05:00,33.49,33.49,33.43,33.47,18400.0,19.2013,19.2013,19.1669,19.1899,18400.0
2005-05-06 15:10:00,33.47,33.48,33.45,33.45,12600.0,19.1899,19.1956,19.1784,19.1784,12600.0
2005-05-06 15:15:00,33.46,33.49,33.44,33.49,17400.0,19.1841,19.2013,19.1727,19.2013,17400.0
2005-05-06 15:20:00,33.48,33.51,33.48,33.5,14600.0,19.1956,19.2128,19.1956,19.2071,14600.0
2005-05-06 15:25:00,33.5,33.5,33.45,33.46,24200.0,19.2071,19.2071,19.1784,19.1841,24200.0
2005-05-06 15:30:00,33.46,33.48,33.46,33.47,18600.0,19.1841,19.1956,19.1841,19.1899,18600.0
2005-05-06 15:35:00,33.47,33.47,33.44,33.45,21800.0,19.1899,19.1899,19.1727,19.1784,21800.0
2005-05-06 15:40:00,33.45,33.46,33.44,33.44,15800.0,19.1784,19.1841,19.1727,19.1727,15800.0
2005-05-06 15:45:00,33.44,33.53,33.44,33.53,21800.0,19.1727,19.2243,19.1727,19.2243,21800.0
2005-05-06 15:50:00,33.52,33.53,33.45,33.45,42400.0,19.2185,19.2243,19.1784,19.1784,42400.0
2005-05-06 15:55:00,33.44,33.44,33.4,33.4,55800.0,19.1727,19.1727,19.1497,19.1497,55800.0
2005-05-09 09:30:00,33.3,33.32,33.29,33.3,46200.0,19.0924,19.1039,19.0867,19.0924,46200.0
2005-05-09 09:35:00,33.3,33.4,33.27,33.4,19000.0,19.0924,19.1497,19.0752,19.1497,19000.0
2005-05-09 09:40:00,33.4,33.44,33.4,33.4,24200.0,19.1497,19.1727,19.1497,19.1497,24200.0
2005-05-09 09:45:00,33.4,33.4,33.31,33.32,19800.0,19.1497,19.1497,19.0981,19.1039,19800.0
2005-05-09 09:50:00,33.34,33.47,33.34,33.47,12200.0,19.1153,19.1899,19.1153,19.1899,12200.0
2005-05-09 09:55:00,33.47,33.51,33.47,33.51,52000.0,19.1899,19.2128,19.1899,19.2128,52000.0
2005-05-09 10:00:00,33.52,33.58,33.4,33.42,39200.0,19.2185,19.2529,19.1497,19.1612,39200.0
2005-05-09 10:05:00,33.42,33.49,33.41,33.45,17400.0,19.1612,19.2013,19.1555,19.1784,17400.0
2005-05-09 10:10:00,33.43,33.43,33.4,33.41,16000.0,19.1669,19.1669,19.1497,19.1555,16000.0
2005-05-09 10:15:00,33.42,33.42,33.38,33.4,22600.0,19.1612,19.1612,19.1383,19.1497,22600.0
2005-05-09 10:20:00,33.4,33.43,33.38,33.41,29200.0,19.1497,19.1669,19.1383,19.1555,29200.0
2005-05-09 10:25:00,33.41,33.42,33.39,33.4,37200.0,19.1555,19.1612,19.144,19.1497,37200.0
2005-05-09 10:30:00,33.4,33.43,33.4,33.43,13600.0,19.1497,19.1669,19.1497,19.1669,13600.0
2005-05-09 10:35:00,33.43,33.46,33.43,33.45,24000.0,19.1669,19.1841,19.1669,19.1784,24000.0
2005-05-09 10:40:00,33.46,33.49,33.46,33.48,16800.0,19.1841,19.2013,19.1841,19.1956,16800.0
2005-05-09 10:45:00,33.48,33.49,33.44,33.49,15800.0,19.1956,19.2013,19.1727,19.2013,15800.0
2005-05-09 10:50:00,33.49,33.52,33.48,33.51,12400.0,19.2013,19.2185,19.1956,19.2128,12400.0
2005-05-09 10:55:00,33.52,33.52,33.44,33.44,30000.0,19.2185,19.2185,19.1727,19.1727,30000.0
2005-05-09 11:00:00,33.44,33.47,33.42,33.45,114200.0,19.1727,19.1899,19.1612,19.1784,114200.0
2005-05-09 11:05:00,33.46,33.48,33.45,33.45,19000.0,19.1841,19.1956,19.1784,19.1784,19000.0
2005-05-09 11:10:00,33.45,33.48,33.44,33.47,24200.0,19.1784,19.1956,19.1727,19.1899,24200.0
2005-05-09 11:15:00,33.46,33.47,33.44,33.45,13000.0,19.1841,19.1899,19.1727,19.1784,13000.0
2005-05-09 11:20:00,33.45,33.46,33.44,33.45,21200.0,19.1784,19.1841,19.1727,19.1784,21200.0
2005-05-09 11:25:00,33.44,33.5,33.44,33.49,9000.0,19.1727,19.2071,19.1727,19.2013,9000.0
2005-05-09 11:30:00,33.49,33.58,33.49,33.57,26800.0,19.2013,19.2529,19.2013,19.2472,26800.0
2005-05-09 11:35:00,33.57,33.59,33.55,33.55,23400.0,19.2472,19.2587,19.2357,19.2357,23400.0
2005-05-09 11:40:00,33.54,33.56,33.5,33.51,26200.0,19.23,19.2415,19.2071,19.2128,26200.0
2005-05-09 11:45:00,33.52,33.52,33.51,33.52,7000.0,19.2185,19.2185,19.2128,19.2185,7000.0
2005-05-09 11:50:00,33.52,33.52,33.5,33.51,14400.0,19.2185,19.2185,19.2071,19.2128,14400.0
2005-05-09 11:55:00,33.51,33.55,33.51,33.54,17600.0,19.2128,19.2357,19.2128,19.23,17600.0
2005-05-09 12:00:00,33.53,33.55,33.52,33.52,14400.0,19.2243,19.2357,19.2185,19.2185,14400.0
2005-05-09 12:05:00,33.53,33.6,33.53,33.59,20000.0,19.2243,19.2644,19.2243,19.2587,20000.0
2005-05-09 12:10:00,33.59,33.6,33.59,33.6,16200.0,19.2587,19.2644,19.2587,19.2644,16200.0
2005-05-09 12:15:00,33.6,33.6,33.55,33.56,14200.0,19.2644,19.2644,19.2357,19.2415,14200.0
2005-05-09 12:20:00,33.55,33.55,33.52,33.54,20400.0,19.2357,19.2357,19.2185,19.23,20400.0
2005-05-09 12:25:00,33.54,33.57,33.54,33.55,6800.0,19.23,19.2472,19.23,19.2357,6800.0
2005-05-09 12:30:00,33.55,33.56,33.54,33.54,24000.0,19.2357,19.2415,19.23,19.23,24000.0
2005-05-09 12:35:00,33.55,33.55,33.54,33.55,5000.0,19.2357,19.2357,19.23,19.2357,5000.0
2005-05-09 12:40:00,33.55,33.55,33.52,33.54,9200.0,19.2357,19.2357,19.2185,19.23,9200.0
2005-05-09 12:45:00,33.55,33.56,33.55,33.55,15800.0,19.2357,19.2415,19.2357,19.2357,15800.0
2005-05-09 12:50:00,33.55,33.55,33.54,33.55,11000.0,19.2357,19.2357,19.23,19.2357,11000.0
2005-05-09 12:55:00,33.55,33.55,33.53,33.53,8800.0,19.2357,19.2357,19.2243,19.2243,8800.0
2005-05-09 13:00:00,33.54,33.54,33.54,33.54,6200.0,19.23,19.23,19.23,19.23,6200.0
2005-05-09 13:05:00,33.54,33.54,33.52,33.52,6600.0,19.23,19.23,19.2185,19.2185,6600.0
2005-05-09 13:10:00,33.52,33.54,33.51,33.52,6400.0,19.2185,19.23,19.2128,19.2185,6400.0
2005-05-09 13:15:00,33.51,33.52,33.51,33.52,2600.0,19.2128,19.2185,19.2128,19.2185,2600.0
2005-05-09 13:20:00,33.52,33.56,33.52,33.56,14400.0,19.2185,19.2415,19.2185,19.2415,14400.0
2005-05-09 13:25:00,33.56,33.59,33.55,33.59,29600.0,19.2415,19.2587,19.2357,19.2587,29600.0
2005-05-09 13:30:00,33.58,33.61,33.58,33.61,17400.0,19.2529,19.2701,19.2529,19.2701,17400.0
2005-05-09 13:35:00,33.6,33.61,33.59,33.6,9200.0,19.2644,19.2701,19.2587,19.2644,9200.0
2005-05-09 13:40:00,33.6,33.63,33.6,33.63,14200.0,19.2644,19.2816,19.2644,19.2816,14200.0
2005-05-09 13:45:00,33.63,33.65,33.62,33.65,14200.0,19.2816,19.2931,19.2759,19.2931,14200.0
2005-05-09 13:50:00,33.63,33.65,33.61,33.61,18600.0,19.2816,19.2931,19.2701,19.2701,18600.0
2005-05-09 13:55:00,33.63,33.65,33.62,33.65,13200.0,19.2816,19.2931,19.2759,19.2931,13200.0
2005-05-09 14:00:00,33.65,33.66,33.61,33.61,16600.0,19.2931,19.2988,19.2701,19.2701,16600.0
2005-05-09 14:05:00,33.59,33.6,33.55,33.56,17000.0,19.2587,19.2644,19.2357,19.2415,17000.0
2005-05-09 14:10:00,33.57,33.6,33.56,33.59,10400.0,19.2472,19.2644,19.2415,19.2587,10400.0
2005-05-09 14:15:00,33.6,33.63,33.59,33.6,28400.0,19.2644,19.2816,19.2587,19.2644,28400.0
2005-05-09 14:20:00,33.6,33.6,33.56,33.57,22200.0,19.2644,19.2644,19.2415,19.2472,22200.0
2005-05-09 14:25:00,33.57,33.57,33.51,33.55,17400.0,19.2472,19.2472,19.2128,19.2357,17400.0
2005-05-09 14:30:00,33.55,33.58,33.53,33.57,23000.0,19.2357,19.2529,19.2243,19.2472,23000.0
2005-05-09 14:35:00,33.58,33.58,33.56,33.58,8600.0,19.2529,19.2529,19.2415,19.2529,8600.0
2005-05-09 14:40:00,33.59,33.62,33.59,33.6,36200.0,19.2587,19.2759,19.2587,19.2644,36200.0
2005-05-09 14:45:00,33.61,33.62,33.6,33.62,11200.0,19.2701,19.2759,19.2644,19.2759,11200.0
2005-05-09 14:50:00,33.62,33.65,33.61,33.64,15600.0,19.2759,19.2931,19.2701,19.2873,15600.0
2005-05-09 14:55:00,33.63,33.67,33.63,33.65,13800.0,19.2816,19.3045,19.2816,19.2931,13800.0
2005-05-09 15:00:00,33.65,33.65,33.63,33.65,17200.0,19.2931,19.2931,19.2816,19.2931,17200.0
2005-05-09 15:05:00,33.64,33.65,33.58,33.58,20800.0,19.2873,19.2931,19.2529,19.2529,20800.0
2005-05-09 15:10:00,33.57,33.59,33.54,33.58,23800.0,19.2472,19.2587,19.23,19.2529,23800.0
2005-05-09 15:15:00,33.59,33.59,33.58,33.59,19000.0,19.2587,19.2587,19.2529,19.2587,19000.0
2005-05-09 15:20:00,33.59,33.59,33.58,33.58,14000.0,19.2587,19.2587,19.2529,19.2529,14000.0
2005-05-09 15:25:00,33.58,33.59,33.56,33.58,27800.0,19.2529,19.2587,19.2415,19.2529,27800.0
2005-05-09 15:30:00,33.58,33.62,33.58,33.6,33200.0,19.2529,19.2759,19.2529,19.2644,33200.0
2005-05-09 15:35:00,33.6,33.6,33.55,33.58,33800.0,19.2644,19.2644,19.2357,19.2529,33800.0
2005-05-09 15:40:00,33.58,33.63,33.58,33.59,24000.0,19.2529,19.2816,19.2529,19.2587,24000.0
2005-05-09 15:45:00,33.59,33.64,33.59,33.63,24000.0,19.2587,19.2873,19.2587,19.2816,24000.0
2005-05-09 15:50:00,33.63,33.67,33.63,33.67,43400.0,19.2816,19.3045,19.2816,19.3045,43400.0
2005-05-09 15:55:00,33.67,33.69,33.66,33.68,50800.0,19.3045,19.316,19.2988,19.3103,50800.0
2005-05-10 09:30:00,33.5,33.5,33.44,33.47,59200.0,19.2071,19.2071,19.1727,19.1899,59200.0
2005-05-10 09:35:00,33.44,33.47,33.44,33.44,4200.0,19.1727,19.1899,19.1727,19.1727,4200.0
2005-05-10 09:40:00,33.45,33.47,33.44,33.47,18400.0,19.1784,19.1899,19.1727,19.1899,18400.0
2005-05-10 09:45:00,33.47,33.49,33.42,33.42,42800.0,19.1899,19.2013,19.1612,19.1612,42800.0
2005-05-10 09:50:00,33.42,33.48,33.41,33.48,23400.0,19.1612,19.1956,19.1555,19.1956,23400.0
2005-05-10 09:55:00,33.46,33.47,33.4,33.4,26800.0,19.1841,19.1899,19.1497,19.1497,26800.0
2005-05-10 10:00:00,33.41,33.47,33.37,33.47,40800.0,19.1555,19.1899,19.1325,19.1899,40800.0
2005-05-10 10:05:00,33.47,33.49,33.35,33.38,27600.0,19.1899,19.2013,19.1211,19.1383,27600.0
2005-05-10 10:10:00,33.38,33.46,33.38,33.45,11800.0,19.1383,19.1841,19.1383,19.1784,11800.0
2005-05-10 10:15:00,33.43,33.43,33.33,33.35,20200.0,19.1669,19.1669,19.1096,19.1211,20200.0
2005-05-10 10:20:00,33.34,33.35,33.22,33.26,36200.0,19.1153,19.1211,19.0465,19.0695,36200.0
2005-05-10 10:25:00,33.26,33.39,33.26,33.38,33800.0,19.0695,19.144,19.0695,19.1383,33800.0
2005-05-10 10:30:00,33.38,33.46,33.38,33.41,34800.0,19.1383,19.1841,19.1383,19.1555,34800.0
2005-05-10 10:35:00,33.41,33.41,33.37,33.37,14600.0,19.1555,19.1555,19.1325,19.1325,14600.0
2005-05-10 10:40:00,33.38,33.38,33.27,33.31,20800.0,19.1383,19.1383,19.0752,19.0981,20800.0
2005-05-10 10:45:00,33.31,33.32,33.29,33.32,25200.0,19.0981,19.1039,19.0867,19.1039,25200.0
2005-05-10 10:50:00,33.32,33.34,33.32,33.34,10600.0,19.1039,19.1153,19.1039,19.1153,10600.0
2005-05-10 10:55:00,33.33,33.36,33.33,33.36,37000.0,19.1096,19.1268,19.1096,19.1268,37000.0
2005-05-10 11:00:00,33.36,33.43,33.35,33.39,25800.0,19.1268,19.1669,19.1211,19.144,25800.0
2005-05-10 11:05:00,33.38,33.44,33.37,33.43,29000.0,19.1383,19.1727,19.1325,19.1669,29000.0
2005-05-10 11:10:00,33.44,33.44,33.42,33.43,24400.0,19.1727,19.1727,19.1612,19.1669,24400.0
2005-05-10 11:15:00,33.44,33.44,33.42,33.42,16000.0,19.1727,19.1727,19.1612,19.1612,16000.0
2005-05-10 11:20:00,33.42,33.45,33.42,33.44,11400.0,19.1612,19.1784,19.1612,19.1727,11400.0
2005-05-10 11:25:00,33.44,33.44,33.36,33.36,28600.0,19.1727,19.1727,19.1268,19.1268,28600.0
2005-05-10 11:30:00,33.37,33.41,33.36,33.4,41400.0,19.1325,19.1555,19.1268,19.1497,41400.0
2005-05-10 11:35:00,33.4,33.41,33.38,33.41,9800.0,19.1497,19.1555,19.1383,19.1555,9800.0
2005-05-10 11:40:00,33.41,33.45,33.41,33.44,27200.0,19.1555,19.1784,19.1555,19.1727,27200.0
2005-05-10 11:45:00,33.42,33.44,33.35,33.37,15400.0,19.1612,19.1727,19.1211,19.1325,15400.0
2005-05-10 11:50:00,33.35,33.35,33.27,33.28,19200.0,19.1211,19.1211,19.0752,19.0809,19200.0
2005-05-10 11:55:00,33.29,33.31,33.28,33.31,27000.0,19.0867,19.0981,19.0809,19.0981,27000.0
2005-05-10 12:00:00,33.31,33.37,33.29,33.37,18000.0,19.0981,19.1325,19.0867,19.1325,18000.0
2005-05-10 12:05:00,33.35,33.35,33.33,33.33,5400.0,19.1211,19.1211,19.1096,19.1096,5400.0
2005-05-10 12:10:00,33.35,33.36,33.32,33.32,22400.0,19.1211,19.1268,19.1039,19.1039,22400.0
2005-05-10 12:15:00,33.34,33.35,33.31,33.34,7400.0,19.1153,19.1211,19.0981,19.1153,7400.0
2005-05-10 12:20:00,33.35,33.35,33.27,33.3,11400.0,19.1211,19.1211,19.0752,19.0924,11400.0
2005-05-10 12:25:00,33.3,33.33,33.29,33.33,2400.0,19.0924,19.1096,19.0867,19.1096,2400.0
2005-05-10 12:30:00,33.33,33.37,33.32,33.35,7400.0,19.1096,19.1325,19.1039,19.1211,7400.0
2005-05-10 12:35:00,33.35,33.39,33.35,33.39,8000.0,19.1211,19.144,19.1211,19.144,8000.0
2005-05-10 12:40:00,33.38,33.41,33.37,33.38,11600.0,19.1383,19.1555,19.1325,19.1383,11600.0
2005-05-10 12:45:00,33.38,33.45,33.37,33.45,28000.0,19.1383,19.1784,19.1325,19.1784,28000.0
2005-05-10 12:50:00,33.45,33.48,33.45,33.46,13400.0,19.1784,19.1956,19.1784,19.1841,13400.0
2005-05-10 12:55:00,33.46,33.51,33.45,33.48,10800.0,19.1841,19.2128,19.1784,19.1956,10800.0
2005-05-10 13:00:00,33.48,33.49,33.44,33.44,9200.0,19.1956,19.2013,19.1727,19.1727,9200.0
2005-05-10 13:05:00,33.44,33.45,33.43,33.44,23800.0,19.1727,19.1784,19.1669,19.1727,23800.0
2005-05-10 13:10:00,33.45,33.47,33.44,33.44,33400.0,19.1784,19.1899,19.1727,19.1727,33400.0
2005-05-10 13:15:00,33.44,33.47,33.43,33.46,27800.0,19.1727,19.1899,19.1669,19.1841,27800.0
2005-05-10 13:20:00,33.46,33.46,33.45,33.46,8800.0,19.1841,19.1841,19.1784,19.1841,8800.0
2005-05-10 13:25:00,33.47,33.5,33.46,33.5,28000.0,19.1899,19.2071,19.1841,19.2071,28000.0
2005-05-10 13:30:00,33.51,33.54,33.48,33.5,28400.0,19.2128,19.23,19.1956,19.2071,28400.0
2005-05-10 13:35:00,33.51,33.51,33.5,33.5,5800.0,19.2128,19.2128,19.2071,19.2071,5800.0
2005-05-10 13:40:00,33.52,33.52,33.49,33.49,12400.0,19.2185,19.2185,19.2013,19.2013,12400.0
2005-05-10 13:45:00,33.49,33.5,33.48,33.49,15000.0,19.2013,19.2071,19.1956,19.2013,15000.0
2005-05-10 13:50:00,33.48,33.49,33.45,33.47,16000.0,19.1956,19.2013,19.1784,19.1899,16000.0
2005-05-10 13:55:00,33.46,33.5,33.45,33.5,11600.0,19.1841,19.2071,19.1784,19.2071,11600.0
2005-05-10 14:00:00,33.52,33.53,33.48,33.49,20600.0,19.2185,19.2243,19.1956,19.2013,20600.0
2005-05-10 14:05:00,33.49,33.49,33.45,33.46,14600.0,19.2013,19.2013,19.1784,19.1841,14600.0
2005-05-10 14:10:00,33.47,33.52,33.47,33.51,17200.0,19.1899,19.2185,19.1899,19.2128,17200.0
2005-05-10 14:15:00,33.52,33.52,33.45,33.45,17400.0,19.2185,19.2185,19.1784,19.1784,17400.0
2005-05-10 14:20:00,33.45,33.48,33.45,33.46,16200.0,19.1784,19.1956,19.1784,19.1841,16200.0
2005-05-10 14:25:00,33.46,33.46,33.39,33.41,22800.0,19.1841,19.1841,19.144,19.1555,22800.0
2005-05-10 14:30:00,33.41,33.43,33.4,33.4,16000.0,19.1555,19.1669,19.1497,19.1497,16000.0
2005-05-10 14:35:00,33.4,33.4,33.29,33.31,34800.0,19.1497,19.1497,19.0867,19.0981,34800.0
2005-05-10 14:40:00,33.3,33.3,33.22,33.24,31400.0,19.0924,19.0924,19.0465,19.058,31400.0
2005-05-10 14:45:00,33.24,33.26,33.21,33.22,27400.0,19.058,19.0695,19.0408,19.0465,27400.0
2005-05-10 14:50:00,33.22,33.26,33.21,33.24,25600.0,19.0465,19.0695,19.0408,19.058,25600.0
2005-05-10 14:55:00,33.24,33.24,33.21,33.21,23200.0,19.058,19.058,19.0408,19.0408,23200.0
2005-05-10 15:00:00,33.21,33.22,33.15,33.22,46200.0,19.0408,19.0465,19.0064,19.0465,46200.0
2005-05-10 15:05:00,33.22,33.23,33.21,33.22,33600.0,19.0465,19.0523,19.0408,19.0465,33600.0
2005-05-10 15:10:00,33.23,33.24,33.19,33.19,23800.0,19.0523,19.058,19.0293,19.0293,23800.0
2005-05-10 15:15:00,33.19,33.26,33.19,33.26,58200.0,19.0293,19.0695,19.0293,19.0695,58200.0
2005-05-10 15:20:00,33.26,33.29,33.26,33.28,31400.0,19.0695,19.0867,19.0695,19.0809,31400.0
2005-05-10 15:25:00,33.28,33.28,33.24,33.25,41000.0,19.0809,19.0809,19.058,19.0637,41000.0
2005-05-10 15:30:00,33.24,33.24,33.15,33.19,58800.0,19.058,19.058,19.0064,19.0293,58800.0
2005-05-10 15:35:00,33.19,33.22,33.19,33.21,30600.0,19.0293,19.0465,19.0293,19.0408,30600.0
2005-05-10 15:40:00,33.21,33.25,33.21,33.25,23800.0,19.0408,19.0637,19.0408,19.0637,23800.0
2005-05-10 15:45:00,33.25,33.31,33.24,33.29,40800.0,19.0637,19.0981,19.058,19.0867,40800.0
2005-05-10 15:50:00,33.29,33.3,33.24,33.27,39800.0,19.0867,19.0924,19.058,19.0752,39800.0
2005-05-10 15:55:00,33.27,33.3,33.26,33.29,102200.0,19.0752,19.0924,19.0695,19.0867,102200.0
2005-05-11 09:30:00,33.06,33.2,33.06,33.12,64400.0,19.0729,19.1537,19.0729,19.1076,64400.0
2005-05-11 09:35:00,33.09,33.2,33.09,33.13,43600.0,19.0903,19.1537,19.0903,19.1133,43600.0
2005-05-11 09:40:00,33.14,33.14,33.07,33.07,22000.0,19.1191,19.1191,19.0787,19.0787,22000.0
2005-05-11 09:45:00,33.04,33.14,33.04,33.13,11400.0,19.0614,19.1191,19.0614,19.1133,11400.0
2005-05-11 09:50:00,33.14,33.17,33.05,33.08,27400.0,19.1191,19.1364,19.0672,19.0845,27400.0
2005-05-11 09:55:00,33.06,33.12,33.05,33.1,27600.0,19.0729,19.1076,19.0672,19.096,27600.0
2005-05-11 10:00:00,33.1,33.13,33.07,33.08,26600.0,19.096,19.1133,19.0787,19.0845,26600.0
2005-05-11 10:05:00,33.08,33.09,32.95,32.95,29400.0,19.0845,19.0903,19.0095,19.0095,29400.0
2005-05-11 10:10:00,32.95,33.02,32.95,32.99,18600.0,19.0095,19.0499,19.0095,19.0326,18600.0
2005-05-11 10:15:00,33.0,33.02,32.96,33.01,27800.0,19.0383,19.0499,19.0153,19.0441,27800.0
2005-05-11 10:20:00,33.02,33.05,32.99,33.02,26800.0,19.0499,19.0672,19.0326,19.0499,26800.0
2005-05-11 10:25:00,33.02,33.02,32.98,33.02,15400.0,19.0499,19.0499,19.0268,19.0499,15400.0
2005-05-11 10:30:00,33.02,33.12,32.92,32.99,49800.0,19.0499,19.1076,18.9922,19.0326,49800.0
2005-05-11 10:35:00,32.99,33.12,32.99,33.12,37200.0,19.0326,19.1076,19.0326,19.1076,37200.0
2005-05-11 10:40:00,33.11,33.15,33.05,33.05,25200.0,19.1018,19.1249,19.0672,19.0672,25200.0
2005-05-11 10:45:00,33.05,33.06,33.0,33.0,21600.0,19.0672,19.0729,19.0383,19.0383,21600.0
2005-05-11 10:50:00,33.02,33.03,32.95,32.95,19800.0,19.0499,19.0556,19.0095,19.0095,19800.0
2005-05-11 10:55:00,32.96,32.99,32.93,32.96,16600.0,19.0153,19.0326,18.9979,19.0153,16600.0
2005-05-11 11:00:00,32.96,32.98,32.96,32.98,17200.0,19.0153,19.0268,19.0153,19.0268,17200.0
2005-05-11 11:05:00,32.99,33.0,32.95,33.0,44000.0,19.0326,19.0383,19.0095,19.0383,44000.0
2005-05-11 11:10:00,33.0,33.02,32.97,32.99,35000.0,19.0383,19.0499,19.021,19.0326,35000.0
2005-05-11 11:15:00,32.99,33.05,32.97,33.01,46600.0,19.0326,19.0672,19.021,19.0441,46600.0
2005-05-11 11:20:00,33.03,33.03,32.99,32.99,31600.0,19.0556,19.0556,19.0326,19.0326,31600.0
2005-05-11 11:25:00,32.99,33.02,32.95,33.0,41400.0,19.0326,19.0499,19.0095,19.0383,41400.0
2005-05-11 11:30:00,32.99,33.05,32.99,33.05,38800.0,19.0326,19.0672,19.0326,19.0672,38800.0
2005-05-11 11:35:00,33.05,33.09,33.03,33.03,29600.0,19.0672,19.0903,19.0556,19.0556,29600.0
2005-05-11 11:40:00,33.02,33.07,33.02,33.06,16600.0,19.0499,19.0787,19.0499,19.0729,16600.0
2005-05-11 11:45:00,33.06,33.07,33.04,33.07,12800.0,19.0729,19.0787,19.0614,19.0787,12800.0
2005-05-11 11:50:00,33.06,33.07,33.01,33.01,25800.0,19.0729,19.0787,19.0441,19.0441,25800.0
2005-05-11 11:55:00,33.02,33.03,33.01,33.03,14000.0,19.0499,19.0556,19.0441,19.0556,14000.0
2005-05-11 12:00:00,33.03,33.1,33.03,33.1,24600.0,19.0556,19.096,19.0556,19.096,24600.0
2005-05-11 12:05:00,33.1,33.1,32.95,33.04,73600.0,19.096,19.096,19.0095,19.0614,73600.0
2005-05-11 12:10:00,33.02,33.08,32.99,33.08,48600.0,19.0499,19.0845,19.0326,19.0845,48600.0
2005-05-11 12:15:00,33.08,33.12,33.04,33.05,32000.0,19.0845,19.1076,19.0614,19.0672,32000.0
2005-05-11 12:20:00,33.05,33.07,33.03,33.06,17000.0,19.0672,19.0787,19.0556,19.0729,17000.0
2005-05-11 12:25:00,33.05,33.07,33.02,33.05,10000.0,19.0672,19.0787,19.0499,19.0672,10000.0
2005-05-11 12:30:00,33.06,33.06,33.02,33.03,5800.0,19.0729,19.0729,19.0499,19.0556,5800.0
2005-05-11 12:35:00,33.02,33.05,33.02,33.04,10400.0,19.0499,19.0672,19.0499,19.0614,10400.0
2005-05-11 12:40:00,33.05,33.07,33.05,33.06,18400.0,19.0672,19.0787,19.0672,19.0729,18400.0
2005-05-11 12:45:00,33.06,33.07,33.02,33.04,16400.0,19.0729,19.0787,19.0499,19.0614,16400.0
2005-05-11 12:50:00,33.05,33.07,33.04,33.05,5800.0,19.0672,19.0787,19.0614,19.0672,5800.0
2005-05-11 12:55:00,33.05,33.08,33.05,33.07,21600.0,19.0672,19.0845,19.0672,19.0787,21600.0
2005-05-11 13:00:00,33.07,33.08,33.05,33.07,36400.0,19.0787,19.0845,19.0672,19.0787,36400.0
2005-05-11 13:05:00,33.06,33.07,33.05,33.07,35200.0,19.0729,19.0787,19.0672,19.0787,35200.0
2005-05-11 13:10:00,33.07,33.12,33.06,33.12,34400.0,19.0787,19.1076,19.0729,19.1076,34400.0
2005-05-11 13:15:00,33.12,33.13,33.05,33.06,19400.0,19.1076,19.1133,19.0672,19.0729,19400.0
2005-05-11 13:20:00,33.06,33.07,33.05,33.05,4600.0,19.0729,19.0787,19.0672,19.0672,4600.0
2005-05-11 13:25:00,33.05,33.06,33.03,33.05,7200.0,19.0672,19.0729,19.0556,19.0672,7200.0
2005-05-11 13:30:00,33.04,33.07,33.04,33.06,9000.0,19.0614,19.0787,19.0614,19.0729,9000.0
2005-05-11 13:35:00,33.06,33.06,33.03,33.05,17000.0,19.0729,19.0729,19.0556,19.0672,17000.0
2005-05-11 13:40:00,33.06,33.06,33.04,33.05,12800.0,19.0729,19.0729,19.0614,19.0672,12800.0
2005-05-11 13:45:00,33.02,33.04,33.01,33.04,30800.0,19.0499,19.0614,19.0441,19.0614,30800.0
2005-05-11 13:50:00,33.04,33.05,33.02,33.05,8200.0,19.0614,19.0672,19.0499,19.0672,8200.0
2005-05-11 13:55:00,33.04,33.04,33.02,33.02,6400.0,19.0614,19.0614,19.0499,19.0499,6400.0
2005-05-11 14:00:00,33.02,33.12,33.02,33.12,13000.0,19.0499,19.1076,19.0499,19.1076,13000.0
2005-05-11 14:05:00,33.13,33.2,33.1,33.2,25200.0,19.1133,19.1537,19.096,19.1537,25200.0
2005-05-11 14:10:00,33.21,33.3,33.2,33.3,27400.0,19.1595,19.2114,19.1537,19.2114,27400.0
2005-05-11 14:15:00,33.3,33.32,33.23,33.3,28200.0,19.2114,19.2229,19.171,19.2114,28200.0
2005-05-11 14:20:00,33.3,33.3,33.21,33.24,22600.0,19.2114,19.2114,19.1595,19.1768,22600.0
2005-05-11 14:25:00,33.24,33.28,33.22,33.22,12200.0,19.1768,19.1999,19.1653,19.1653,12200.0
2005-05-11 14:30:00,33.23,33.26,33.23,33.26,6200.0,19.171,19.1883,19.171,19.1883,6200.0
2005-05-11 14:35:00,33.26,33.27,33.26,33.26,5600.0,19.1883,19.1941,19.1883,19.1883,5600.0
2005-05-11 14:40:00,33.26,33.3,33.26,33.27,14400.0,19.1883,19.2114,19.1883,19.1941,14400.0
2005-05-11 14:45:00,33.27,33.31,33.26,33.31,15200.0,19.1941,19.2172,19.1883,19.2172,15200.0
2005-05-11 14:50:00,33.32,33.35,33.27,33.27,21200.0,19.2229,19.2403,19.1941,19.1941,21200.0
2005-05-11 14:55:00,33.27,33.27,33.21,33.21,33600.0,19.1941,19.1941,19.1595,19.1595,33600.0
2005-05-11 15:00:00,33.21,33.21,33.19,33.21,62200.0,19.1595,19.1595,19.1479,19.1595,62200.0
2005-05-11 15:05:00,33.2,33.2,33.13,33.19,22600.0,19.1537,19.1537,19.1133,19.1479,22600.0
2005-05-11 15:10:00,33.18,33.2,33.18,33.2,30600.0,19.1422,19.1537,19.1422,19.1537,30600.0
2005-05-11 15:15:00,33.2,33.22,33.18,33.22,28000.0,19.1537,19.1653,19.1422,19.1653,28000.0
2005-05-11 15:20:00,33.22,33.29,33.21,33.26,30200.0,19.1653,19.2056,19.1595,19.1883,30200.0
2005-05-11 15:25:00,33.26,33.26,33.23,33.26,8000.0,19.1883,19.1883,19.171,19.1883,8000.0
2005-05-11 15:30:00,33.26,33.29,33.24,33.26,33800.0,19.1883,19.2056,19.1768,19.1883,33800.0
2005-05-11 15:35:00,33.26,33.29,33.25,33.25,29600.0,19.1883,19.2056,19.1826,19.1826,29600.0
2005-05-11 15:40:00,33.26,33.3,33.24,33.26,17200.0,19.1883,19.2114,19.1768,19.1883,17200.0
2005-05-11 15:45:00,33.27,33.3,33.26,33.29,20400.0,19.1941,19.2114,19.1883,19.2056,20400.0
2005-05-11 15:50:00,33.29,33.31,33.26,33.26,29800.0,19.2056,19.2172,19.1883,19.1883,29800.0
2005-05-11 15:55:00,33.26,33.3,33.24,33.26,35800.0,19.1883,19.2114,19.1768,19.1883,35800.0
2005-05-12 09:30:00,33.25,33.3,33.25,33.3,44600.0,19.1826,19.2114,19.1826,19.2114,44600.0
2005-05-12 09:35:00,33.31,33.44,33.3,33.44,18000.0,19.2172,19.2922,19.2114,19.2922,18000.0
2005-05-12 09:40:00,33.44,33.44,33.31,33.32,20800.0,19.2922,19.2922,19.2172,19.2229,20800.0
2005-05-12 09:45:00,33.33,33.41,33.32,33.36,18600.0,19.2287,19.2749,19.2229,19.246,18600.0
2005-05-12 09:50:00,33.34,33.34,33.2,33.2,13600.0,19.2345,19.2345,19.1537,19.1537,13600.0
2005-05-12 09:55:00,33.2,33.24,33.19,33.2,35600.0,19.1537,19.1768,19.1479,19.1537,35600.0
2005-05-12 10:00:00,33.22,33.32,33.22,33.29,58200.0,19.1653,19.2229,19.1653,19.2056,58200.0
2005-05-12 10:05:00,33.29,33.31,33.2,33.22,74800.0,19.2056,19.2172,19.1537,19.1653,74800.0
2005-05-12 10:10:00,33.23,33.38,33.23,33.37,14800.0,19.171,19.2576,19.171,19.2518,14800.0
2005-05-12 10:15:00,33.38,33.43,33.38,33.42,30800.0,19.2576,19.2864,19.2576,19.2806,30800.0
2005-05-12 10:20:00,33.41,33.41,33.3,33.34,29000.0,19.2749,19.2749,19.2114,19.2345,29000.0
2005-05-12 10:25:00,33.35,33.37,33.3,33.31,27600.0,19.2403,19.2518,19.2114,19.2172,27600.0
2005-05-12 10:30:00,33.31,33.34,33.27,33.31,46000.0,19.2172,19.2345,19.1941,19.2172,46000.0
2005-05-12 10:35:00,33.31,33.37,33.29,33.29,30600.0,19.2172,19.2518,19.2056,19.2056,30600.0
2005-05-12 10:40:00,33.29,33.3,33.2,33.2,52000.0,19.2056,19.2114,19.1537,19.1537,52000.0
2005-05-12 10:45:00,33.2,33.21,33.17,33.17,66000.0,19.1537,19.1595,19.1364,19.1364,66000.0
2005-05-12 10:50:00,33.14,33.2,33.08,33.12,54400.0,19.1191,19.1537,19.0845,19.1076,54400.0
2005-05-12 10:55:00,33.1,33.13,33.06,33.13,52200.0,19.096,19.1133,19.0729,19.1133,52200.0
2005-05-12 11:00:00,33.15,33.15,33.1,33.13,41800.0,19.1249,19.1249,19.096,19.1133,41800.0
2005-05-12 11:05:00,33.13,33.13,33.05,33.1,53200.0,19.1133,19.1133,19.0672,19.096,53200.0
2005-05-12 11:10:00,33.1,33.16,33.08,33.15,24200.0,19.096,19.1306,19.0845,19.1249,24200.0
2005-05-12 11:15:00,33.15,33.15,33.12,33.15,24200.0,19.1249,19.1249,19.1076,19.1249,24200.0
2005-05-12 11:20:00,33.15,33.24,33.13,33.16,59400.0,19.1249,19.1768,19.1133,19.1306,59400.0
2005-05-12 11:25:00,33.18,33.22,33.14,33.14,43600.0,19.1422,19.1653,19.1191,19.1191,43600.0
2005-05-12 11:30:00,33.14,33.16,33.12,33.12,50200.0,19.1191,19.1306,19.1076,19.1076,50200.0
2005-05-12 11:35:00,33.12,33.15,33.07,33.14,34000.0,19.1076,19.1249,19.0787,19.1191,34000.0
2005-05-12 11:40:00,33.14,33.17,33.12,33.13,36600.0,19.1191,19.1364,19.1076,19.1133,36600.0
2005-05-12 11:45:00,33.13,33.13,33.08,33.13,22000.0,19.1133,19.1133,19.0845,19.1133,22000.0
2005-05-12 11:50:00,33.13,33.18,33.12,33.14,18200.0,19.1133,19.1422,19.1076,19.1191,18200.0
2005-05-12 11:55:00,33.14,33.14,33.09,33.12,50000.0,19.1191,19.1191,19.0903,19.1076,50000.0
2005-05-12 12:00:00,33.13,33.19,33.1,33.16,55000.0,19.1133,19.1479,19.096,19.1306,55000.0
2005-05-12 12:05:00,33.16,33.17,33.06,33.13,37000.0,19.1306,19.1364,19.0729,19.1133,37000.0
2005-05-12 12:10:00,33.12,33.13,33.03,33.03,20600.0,19.1076,19.1133,19.0556,19.0556,20600.0
2005-05-12 12:15:00,33.03,33.09,33.02,33.05,22400.0,19.0556,19.0903,19.0499,19.0672,22400.0
2005-05-12 12:20:00,33.05,33.08,33.05,33.08,43200.0,19.0672,19.0845,19.0672,19.0845,43200.0
2005-05-12 12:25:00,33.07,33.12,33.07,33.07,34400.0,19.0787,19.1076,19.0787,19.0787,34400.0
2005-05-12 12:30:00,33.08,33.09,33.02,33.03,12000.0,19.0845,19.0903,19.0499,19.0556,12000.0
2005-05-12 12:35:00,33.02,33.04,32.97,33.02,32800.0,19.0499,19.0614,19.021,19.0499,32800.0
2005-05-12 12:40:00,33.01,33.04,33.0,33.03,13000.0,19.0441,19.0614,19.0383,19.0556,13000.0
2005-05-12 12:45:00,33.01,33.05,33.01,33.04,14400.0,19.0441,19.0672,19.0441,19.0614,14400.0
2005-05-12 12:50:00,33.02,33.06,33.01,33.02,16000.0,19.0499,19.0729,19.0441,19.0499,16000.0
2005-05-12 12:55:00,33.02,33.1,33.02,33.09,14800.0,19.0499,19.096,19.0499,19.0903,14800.0
2005-05-12 13:00:00,33.1,33.12,33.1,33.1,14000.0,19.096,19.1076,19.096,19.096,14000.0
2005-05-12 13:05:00,33.08,33.12,33.08,33.1,15000.0,19.0845,19.1076,19.0845,19.096,15000.0
2005-05-12 13:10:00,33.09,33.1,33.09,33.09,9400.0,19.0903,19.096,19.0903,19.0903,9400.0
2005-05-12 13:15:00,33.08,33.1,33.06,33.1,9400.0,19.0845,19.096,19.0729,19.096,9400.0
2005-05-12 13:20:00,33.1,33.1,33.09,33.09,9400.0,19.096,19.096,19.0903,19.0903,9400.0
2005-05-12 13:25:00,33.09,33.09,33.02,33.04,9800.0,19.0903,19.0903,19.0499,19.0614,9800.0
2005-05-12 13:30:00,33.04,33.04,33.01,33.02,14600.0,19.0614,19.0614,19.0441,19.0499,14600.0
2005-05-12 13:35:00,33.02,33.02,32.99,33.01,21600.0,19.0499,19.0499,19.0326,19.0441,21600.0
2005-05-12 13:40:00,33.0,33.0,32.94,32.97,36800.0,19.0383,19.0383,19.0037,19.021,36800.0
2005-05-12 13:45:00,32.97,33.0,32.95,32.96,45000.0,19.021,19.0383,19.0095,19.0153,45000.0
2005-05-12 13:50:00,32.96,33.0,32.96,32.98,15600.0,19.0153,19.0383,19.0153,19.0268,15600.0
2005-05-12 13:55:00,32.98,33.01,32.98,32.98,15600.0,19.0268,19.0441,19.0268,19.0268,15600.0
2005-05-12 14:00:00,32.98,33.04,32.98,33.04,20600.0,19.0268,19.0614,19.0268,19.0614,20600.0
2005-05-12 14:05:00,33.04,33.04,33.0,33.01,15000.0,19.0614,19.0614,19.0383,19.0441,15000.0
2005-05-12 14:10:00,33.01,33.02,32.95,32.96,26200.0,19.0441,19.0499,19.0095,19.0153,26200.0
2005-05-12 14:15:00,32.95,32.99,32.93,32.98,56600.0,19.0095,19.0326,18.9979,19.0268,56600.0
2005-05-12 14:20:00,32.98,32.98,32.93,32.93,39200.0,19.0268,19.0268,18.9979,18.9979,39200.0
2005-05-12 14:25:00,32.93,32.94,32.93,32.94,45400.0,18.9979,19.0037,18.9979,19.0037,45400.0
2005-05-12 14:30:00,32.94,32.97,32.94,32.94,25400.0,19.0037,19.021,19.0037,19.0037,25400.0
2005-05-12 14:35:00,32.94,32.96,32.94,32.95,37000.0,19.0037,19.0153,19.0037,19.0095,37000.0
2005-05-12 14:40:00,32.96,32.96,32.88,32.91,66800.0,19.0153,19.0153,18.9691,18.9864,66800.0
2005-05-12 14:45:00,32.91,32.95,32.91,32.95,83600.0,18.9864,19.0095,18.9864,19.0095,83600.0
2005-05-12 14:50:00,32.95,32.97,32.95,32.97,36800.0,19.0095,19.021,19.0095,19.021,36800.0
2005-05-12 14:55:00,32.96,32.99,32.96,32.98,30200.0,19.0153,19.0326,19.0153,19.0268,30200.0
2005-05-12 15:00:00,32.98,32.98,32.95,32.96,34000.0,19.0268,19.0268,19.0095,19.0153,34000.0
2005-05-12 15:05:00,32.95,32.97,32.95,32.97,14400.0,19.0095,19.021,19.0095,19.021,14400.0
2005-05-12 15:10:00,32.97,33.0,32.97,32.99,77800.0,19.021,19.0383,19.021,19.0326,77800.0
2005-05-12 15:15:00,32.98,33.0,32.98,32.98,98600.0,19.0268,19.0383,19.0268,19.0268,98600.0
2005-05-12 15:20:00,32.99,32.99,32.98,32.99,47200.0,19.0326,19.0326,19.0268,19.0326,47200.0
2005-05-12 15:25:00,32.99,33.05,32.99,33.02,43400.0,19.0326,19.0672,19.0326,19.0499,43400.0
2005-05-12 15:30:00,33.02,33.04,33.02,33.03,100200.0,19.0499,19.0614,19.0499,19.0556,100200.0
2005-05-12 15:35:00,33.03,33.08,33.03,33.08,133800.0,19.0556,19.0845,19.0556,19.0845,133800.0
2005-05-12 15:40:00,33.08,33.11,33.08,33.1,35800.0,19.0845,19.1018,19.0845,19.096,35800.0
2005-05-12 15:45:00,33.1,33.1,33.03,33.05,28800.0,19.096,19.096,19.0556,19.0672,28800.0
2005-05-12 15:50:00,33.05,33.05,33.0,33.0,39000.0,19.0672,19.0672,19.0383,19.0383,39000.0
2005-05-12 15:55:00,33.0,33.04,32.99,33.02,53600.0,19.0383,19.0614,19.0326,19.0499,53600.0
2005-05-13 09:30:00,33.02,33.04,32.89,32.95,58400.0,19.0499,19.0614,18.9749,19.0095,58400.0
2005-05-13 09:35:00,32.96,33.03,32.92,33.01,25800.0,19.0153,19.0556,18.9922,19.0441,25800.0
2005-05-13 09:40:00,32.97,33.02,32.91,32.93,33800.0,19.021,19.0499,18.9864,18.9979,33800.0
2005-05-13 09:45:00,32.93,32.94,32.92,32.93,31400.0,18.9979,19.0037,18.9922,18.9979,31400.0
2005-05-13 09:50:00,32.92,32.93,32.88,32.89,56600.0,18.9922,18.9979,18.9691,18.9749,56600.0
2005-05-13 09:55:00,32.89,32.93,32.87,32.93,53600.0,18.9749,18.9979,18.9633,18.9979,53600.0
2005-05-13 10:00:00,32.93,32.98,32.82,32.82,46600.0,18.9979,19.0268,18.9345,18.9345,46600.0
2005-05-13 10:05:00,32.83,32.95,32.82,32.91,29200.0,18.9403,19.0095,18.9345,18.9864,29200.0
2005-05-13 10:10:00,32.9,32.95,32.9,32.95,32600.0,18.9806,19.0095,18.9806,19.0095,32600.0
2005-05-13 10:15:00,32.95,32.95,32.89,32.89,16600.0,19.0095,19.0095,18.9749,18.9749,16600.0
2005-05-13 10:20:00,32.89,32.9,32.84,32.86,19800.0,18.9749,18.9806,18.946,18.9576,19800.0
2005-05-13 10:25:00,32.87,32.92,32.86,32.91,25000.0,18.9633,18.9922,18.9576,18.9864,25000.0
2005-05-13 10:30:00,32.91,32.97,32.91,32.92,29000.0,18.9864,19.021,18.9864,18.9922,29000.0
2005-05-13 10:35:00,32.91,32.97,32.89,32.97,22600.0,18.9864,19.021,18.9749,19.021,22600.0
2005-05-13 10:40:00,32.96,33.1,32.96,33.1,54400.0,19.0153,19.096,19.0153,19.096,54400.0
2005-05-13 10:45:00,33.09,33.09,33.02,33.04,13200.0,19.0903,19.0903,19.0499,19.0614,13200.0
2005-05-13 10:50:00,33.04,33.06,33.02,33.05,24400.0,19.0614,19.0729,19.0499,19.0672,24400.0
2005-05-13 10:55:00,33.06,33.15,33.05,33.15,29600.0,19.0729,19.1249,19.0672,19.1249,29600.0
2005-05-13 11:00:00,33.15,33.19,33.1,33.1,19600.0,19.1249,19.1479,19.096,19.096,19600.0
2005-05-13 11:05:00,33.1,33.1,33.06,33.07,15400.0,19.096,19.096,19.0729,19.0787,15400.0
2005-05-13 11:10:00,33.06,33.07,33.06,33.07,11800.0,19.0729,19.0787,19.0729,19.0787,11800.0
2005-05-13 11:15:00,33.07,33.07,33.01,33.02,7400.0,19.0787,19.0787,19.0441,19.0499,7400.0
2005-05-13 11:20:00,33.02,33.04,33.02,33.03,22600.0,19.0499,19.0614,19.0499,19.0556,22600.0
2005-05-13 11:25:00,33.04,33.12,33.04,33.12,41200.0,19.0614,19.1076,19.0614,19.1076,41200.0
2005-05-13 11:30:00,33.13,33.13,33.07,33.08,29200.0,19.1133,19.1133,19.0787,19.0845,29200.0
2005-05-13 11:35:00,33.07,33.07,33.06,33.06,12400.0,19.0787,19.0787,19.0729,19.0729,12400.0
2005-05-13 11:40:00,33.06,33.06,32.99,32.99,14400.0,19.0729,19.0729,19.0326,19.0326,14400.0
2005-05-13 11:45:00,32.99,33.02,32.99,33.02,17600.0,19.0326,19.0499,19.0326,19.0499,17600.0
2005-05-13 11:50:00,33.02,33.05,33.02,33.04,9600.0,19.0499,19.0672,19.0499,19.0614,9600.0
2005-05-13 11:55:00,33.04,33.12,33.04,33.1,20200.0,19.0614,19.1076,19.0614,19.096,20200.0
2005-05-13 12:00:00,33.1,33.1,33.02,33.02,20400.0,19.096,19.096,19.0499,19.0499,20400.0
2005-05-13 12:05:00,33.02,33.02,32.99,32.99,16400.0,19.0499,19.0499,19.0326,19.0326,16400.0
2005-05-13 12:10:00,32.99,33.0,32.99,33.0,13400.0,19.0326,19.0383,19.0326,19.0383,13400.0
2005-05-13 12:15:00,33.0,33.02,33.0,33.01,25600.0,19.0383,19.0499,19.0383,19.0441,25600.0
2005-05-13 12:20:00,33.01,33.03,33.01,33.03,17800.0,19.0441,19.0556,19.0441,19.0556,17800.0
2005-05-13 12:25:00,33.03,33.06,33.01,33.01,33600.0,19.0556,19.0729,19.0441,19.0441,33600.0
2005-05-13 12:30:00,33.01,33.01,32.97,32.97,13800.0,19.0441,19.0441,19.021,19.021,13800.0
2005-05-13 12:35:00,32.96,32.96,32.9,32.9,13000.0,19.0153,19.0153,18.9806,18.9806,13000.0
2005-05-13 12:40:00,32.91,32.94,32.88,32.93,17800.0,18.9864,19.0037,18.9691,18.9979,17800.0
2005-05-13 12:45:00,32.93,32.96,32.93,32.93,14000.0,18.9979,19.0153,18.9979,18.9979,14000.0
2005-05-13 12:50:00,32.94,32.97,32.93,32.97,7400.0,19.0037,19.021,18.9979,19.021,7400.0
2005-05-13 12:55:00,32.99,32.99,32.95,32.95,7800.0,19.0326,19.0326,19.0095,19.0095,7800.0
2005-05-13 13:00:00,32.95,32.97,32.94,32.97,7800.0,19.0095,19.021,19.0037,19.021,7800.0
2005-05-13 13:05:00,32.97,32.99,32.97,32.99,7600.0,19.021,19.0326,19.021,19.0326,7600.0
2005-05-13 13:10:00,32.99,33.0,32.98,32.98,12800.0,19.0326,19.0383,19.0268,19.0268,12800.0
2005-05-13 13:15:00,32.98,32.98,32.92,32.94,16400.0,19.0268,19.0268,18.9922,19.0037,16400.0
2005-05-13 13:20:00,32.94,32.94,32.93,32.93,11000.0,19.0037,19.0037,18.9979,18.9979,11000.0
2005-05-13 13:25:00,32.93,32.93,32.88,32.88,23800.0,18.9979,18.9979,18.9691,18.9691,23800.0
2005-05-13 13:30:00,32.88,32.89,32.88,32.89,16200.0,18.9691,18.9749,18.9691,18.9749,16200.0
2005-05-13 13:35:00,32.88,32.89,32.87,32.88,17000.0,18.9691,18.9749,18.9633,18.9691,17000.0
2005-05-13 13:40:00,32.88,32.91,32.85,32.85,28600.0,18.9691,18.9864,18.9518,18.9518,28600.0
2005-05-13 13:45:00,32.85,32.87,32.83,32.87,17000.0,18.9518,18.9633,18.9403,18.9633,17000.0
2005-05-13 13:50:00,32.87,32.91,32.85,32.85,21400.0,18.9633,18.9864,18.9518,18.9518,21400.0
2005-05-13 13:55:00,32.84,32.84,32.79,32.81,30000.0,18.946,18.946,18.9172,18.9287,30000.0
2005-05-13 14:00:00,32.81,32.84,32.79,32.84,13200.0,18.9287,18.946,18.9172,18.946,13200.0
2005-05-13 14:05:00,32.84,32.84,32.77,32.77,17600.0,18.946,18.946,18.9056,18.9056,17600.0
2005-05-13 14:10:00,32.77,32.79,32.72,32.74,40800.0,18.9056,18.9172,18.8768,18.8883,40800.0
2005-05-13 14:15:00,32.74,32.74,32.63,32.66,31600.0,18.8883,18.8883,18.8249,18.8422,31600.0
2005-05-13 14:20:00,32.67,32.76,32.67,32.74,30200.0,18.8479,18.8999,18.8479,18.8883,30200.0
2005-05-13 14:25:00,32.73,32.74,32.73,32.73,6400.0,18.8826,18.8883,18.8826,18.8826,6400.0
2005-05-13 14:30:00,32.73,32.73,32.6,32.64,27000.0,18.8826,18.8826,18.8076,18.8306,27000.0
2005-05-13 14:35:00,32.64,32.64,32.51,32.59,40600.0,18.8306,18.8306,18.7556,18.8018,40600.0
2005-05-13 14:40:00,32.59,32.62,32.58,32.59,25800.0,18.8018,18.8191,18.796,18.8018,25800.0
2005-05-13 14:45:00,32.59,32.6,32.5,32.51,49200.0,18.8018,18.8076,18.7499,18.7556,49200.0
2005-05-13 14:50:00,32.52,32.6,32.52,32.6,31000.0,18.7614,18.8076,18.7614,18.8076,31000.0
2005-05-13 14:55:00,32.6,32.63,32.59,32.6,19200.0,18.8076,18.8249,18.8018,18.8076,19200.0
2005-05-13 15:00:00,32.6,32.6,32.53,32.58,29400.0,18.8076,18.8076,18.7672,18.796,29400.0
2005-05-13 15:05:00,32.58,32.65,32.57,32.65,25400.0,18.796,18.8364,18.7903,18.8364,25400.0
2005-05-13 15:10:00,32.65,32.72,32.62,32.68,26800.0,18.8364,18.8768,18.8191,18.8537,26800.0
2005-05-13 15:15:00,32.68,32.73,32.66,32.72,41200.0,18.8537,18.8826,18.8422,18.8768,41200.0
2005-05-13 15:20:00,32.74,32.83,32.74,32.76,58800.0,18.8883,18.9403,18.8883,18.8999,58800.0
2005-05-13 15:25:00,32.76,32.77,32.73,32.77,21400.0,18.8999,18.9056,18.8826,18.9056,21400.0
2005-05-13 15:30:00,32.77,32.8,32.72,32.72,33800.0,18.9056,18.9229,18.8768,18.8768,33800.0
2005-05-13 15:35:00,32.71,32.74,32.69,32.74,34200.0,18.871,18.8883,18.8595,18.8883,34200.0
2005-05-13 15:40:00,32.74,32.74,32.67,32.69,57800.0,18.8883,18.8883,18.8479,18.8595,57800.0
2005-05-13 15:45:00,32.69,32.75,32.66,32.74,37200.0,18.8595,18.8941,18.8422,18.8883,37200.0
2005-05-13 15:50:00,32.74,32.77,32.66,32.66,30400.0,18.8883,18.9056,18.8422,18.8422,30400.0
2005-05-13 15:55:00,32.66,32.71,32.66,32.69,62600.0,18.8422,18.871,18.8422,18.8595,62600.0
2005-05-16 09:35:00,32.9,32.93,32.84,32.92,52000.0,18.9806,18.9979,18.946,18.9922,52000.0
2005-05-16 09:40:00,32.92,33.0,32.92,33.0,21800.0,18.9922,19.0383,18.9922,19.0383,21800.0
2005-05-16 09:45:00,33.0,33.05,32.95,32.96,36600.0,19.0383,19.0672,19.0095,19.0153,36600.0
2005-05-16 09:50:00,32.96,32.99,32.95,32.99,18000.0,19.0153,19.0326,19.0095,19.0326,18000.0
2005-05-16 09:55:00,32.97,33.01,32.96,33.01,25600.0,19.021,19.0441,19.0153,19.0441,25600.0
2005-05-16 10:00:00,33.01,33.1,32.98,32.98,48000.0,19.0441,19.096,19.0268,19.0268,48000.0
2005-05-16 10:05:00,32.98,33.0,32.97,32.97,27000.0,19.0268,19.0383,19.021,19.021,27000.0
2005-05-16 10:10:00,32.98,33.01,32.97,32.98,23200.0,19.0268,19.0441,19.021,19.0268,23200.0
2005-05-16 10:15:00,32.98,33.09,32.98,33.08,32800.0,19.0268,19.0903,19.0268,19.0845,32800.0
2005-05-16 10:20:00,33.08,33.08,32.99,33.03,25000.0,19.0845,19.0845,19.0326,19.0556,25000.0
2005-05-16 10:25:00,33.03,33.04,32.97,33.04,31000.0,19.0556,19.0614,19.021,19.0614,31000.0
2005-05-16 10:30:00,33.04,33.05,32.95,32.95,19600.0,19.0614,19.0672,19.0095,19.0095,19600.0
2005-05-16 10:35:00,32.97,33.02,32.97,33.0,15800.0,19.021,19.0499,19.021,19.0383,15800.0
2005-05-16 10:40:00,33.01,33.05,32.96,33.05,19000.0,19.0441,19.0672,19.0153,19.0672,19000.0
2005-05-16 10:45:00,33.06,33.13,33.05,33.13,33200.0,19.0729,19.1133,19.0672,19.1133,33200.0
2005-05-16 10:50:00,33.13,33.15,33.1,33.13,35600.0,19.1133,19.1249,19.096,19.1133,35600.0
2005-05-16 10:55:00,33.13,33.18,33.13,33.16,30400.0,19.1133,19.1422,19.1133,19.1306,30400.0
2005-05-16 11:00:00,33.16,33.16,33.06,33.06,19200.0,19.1306,19.1306,19.0729,19.0729,19200.0
2005-05-16 11:05:00,33.06,33.07,33.04,33.05,11000.0,19.0729,19.0787,19.0614,19.0672,11000.0
2005-05-16 11:10:00,33.05,33.1,33.05,33.09,13800.0,19.0672,19.096,19.0672,19.0903,13800.0
2005-05-16 11:15:00,33.09,33.13,33.08,33.13,17400.0,19.0903,19.1133,19.0845,19.1133,17400.0
2005-05-16 11:20:00,33.13,33.16,33.12,33.15,26800.0,19.1133,19.1306,19.1076,19.1249,26800.0
2005-05-16 11:25:00,33.14,33.15,33.06,33.06,26600.0,19.1191,19.1249,19.0729,19.0729,26600.0
2005-05-16 11:30:00,33.05,33.07,33.02,33.03,29800.0,19.0672,19.0787,19.0499,19.0556,29800.0
2005-05-16 11:35:00,33.04,33.1,33.04,33.08,8800.0,19.0614,19.096,19.0614,19.0845,8800.0
2005-05-16 11:40:00,33.07,33.07,33.01,33.02,19400.0,19.0787,19.0787,19.0441,19.0499,19400.0
2005-05-16 11:45:00,33.02,33.04,32.98,33.01,13200.0,19.0499,19.0614,19.0268,19.0441,13200.0
2005-05-16 11:50:00,33.01,33.02,33.01,33.02,8000.0,19.0441,19.0499,19.0441,19.0499,8000.0
2005-05-16 11:55:00,33.03,33.08,33.03,33.08,10000.0,19.0556,19.0845,19.0556,19.0845,10000.0
2005-05-16 12:00:00,33.08,33.13,33.08,33.09,14600.0,19.0845,19.1133,19.0845,19.0903,14600.0
2005-05-16 12:05:00,33.09,33.09,33.07,33.08,5600.0,19.0903,19.0903,19.0787,19.0845,5600.0
2005-05-16 12:10:00,33.08,33.12,33.07,33.11,13800.0,19.0845,19.1076,19.0787,19.1018,13800.0
2005-05-16 12:15:00,33.11,33.12,33.09,33.1,20800.0,19.1018,19.1076,19.0903,19.096,20800.0
2005-05-16 12:20:00,33.1,33.1,33.09,33.1,8400.0,19.096,19.096,19.0903,19.096,8400.0
2005-05-16 12:25:00,33.1,33.12,33.1,33.1,7000.0,19.096,19.1076,19.096,19.096,7000.0
2005-05-16 12:30:00,33.1,33.11,33.07,33.07,22200.0,19.096,19.1018,19.0787,19.0787,22200.0
2005-05-16 12:35:00,33.07,33.07,33.02,33.04,20600.0,19.0787,19.0787,19.0499,19.0614,20600.0
2005-05-16 12:40:00,33.03,33.07,33.01,33.07,9200.0,19.0556,19.0787,19.0441,19.0787,9200.0
2005-05-16 12:45:00,33.07,33.13,33.07,33.13,22400.0,19.0787,19.1133,19.0787,19.1133,22400.0
2005-05-16 12:50:00,33.13,33.13,33.07,33.08,13800.0,19.1133,19.1133,19.0787,19.0845,13800.0
2005-05-16 12:55:00,33.07,33.1,33.07,33.1,8800.0,19.0787,19.096,19.0787,19.096,8800.0
2005-05-16 13:00:00,33.1,33.1,33.05,33.06,18000.0,19.096,19.096,19.0672,19.0729,18000.0
2005-05-16 13:05:00,33.05,33.07,33.05,33.06,12600.0,19.0672,19.0787,19.0672,19.0729,12600.0
2005-05-16 13:10:00,33.06,33.06,33.01,33.01,25600.0,19.0729,19.0729,19.0441,19.0441,25600.0
2005-05-16 13:15:00,33.02,33.05,33.02,33.04,8600.0,19.0499,19.0672,19.0499,19.0614,8600.0
2005-05-16 13:20:00,33.04,33.1,33.04,33.1,8800.0,19.0614,19.096,19.0614,19.096,8800.0
2005-05-16 13:25:00,33.13,33.15,33.13,33.15,8400.0,19.1133,19.1249,19.1133,19.1249,8400.0
2005-05-16 13:30:00,33.15,33.17,33.1,33.1,41600.0,19.1249,19.1364,19.096,19.096,41600.0
2005-05-16 13:35:00,33.1,33.1,33.09,33.09,28200.0,19.096,19.096,19.0903,19.0903,28200.0
2005-05-16 13:40:00,33.1,33.18,33.1,33.16,20400.0,19.096,19.1422,19.096,19.1306,20400.0
2005-05-16 13:45:00,33.16,33.21,33.16,33.21,21200.0,19.1306,19.1595,19.1306,19.1595,21200.0
2005-05-16 13:50:00,33.21,33.24,33.21,33.22,19800.0,19.1595,19.1768,19.1595,19.1653,19800.0
2005-05-16 13:55:00,33.22,33.24,33.2,33.23,17000.0,19.1653,19.1768,19.1537,19.171,17000.0
2005-05-16 14:00:00,33.22,33.25,33.2,33.22,14800.0,19.1653,19.1826,19.1537,19.1653,14800.0
2005-05-16 14:05:00,33.22,33.23,33.19,33.19,8000.0,19.1653,19.171,19.1479,19.1479,8000.0
2005-05-16 14:10:00,33.18,33.18,33.13,33.14,38200.0,19.1422,19.1422,19.1133,19.1191,38200.0
2005-05-16 14:15:00,33.14,33.2,33.14,33.17,17400.0,19.1191,19.1537,19.1191,19.1364,17400.0
2005-05-16 14:20:00,33.17,33.17,33.11,33.11,17400.0,19.1364,19.1364,19.1018,19.1018,17400.0
2005-05-16 14:25:00,33.1,33.12,33.07,33.12,28800.0,19.096,19.1076,19.0787,19.1076,28800.0
2005-05-16 14:30:00,33.13,33.16,33.13,33.13,18000.0,19.1133,19.1306,19.1133,19.1133,18000.0
2005-05-16 14:35:00,33.13,33.15,33.09,33.1,17600.0,19.1133,19.1249,19.0903,19.096,17600.0
2005-05-16 14:40:00,33.1,33.14,33.1,33.11,11600.0,19.096,19.1191,19.096,19.1018,11600.0
2005-05-16 14:45:00,33.11,33.15,33.11,33.13,10400.0,19.1018,19.1249,19.1018,19.1133,10400.0
2005-05-16 14:50:00,33.13,33.13,33.1,33.13,16400.0,19.1133,19.1133,19.096,19.1133,16400.0
2005-05-16 14:55:00,33.13,33.17,33.13,33.16,19400.0,19.1133,19.1364,19.1133,19.1306,19400.0
2005-05-16 15:00:00,33.15,33.16,33.13,33.16,44800.0,19.1249,19.1306,19.1133,19.1306,44800.0
2005-05-16 15:05:00,33.16,33.2,33.15,33.2,42600.0,19.1306,19.1537,19.1249,19.1537,42600.0
2005-05-16 15:10:00,33.19,33.22,33.19,33.22,36000.0,19.1479,19.1653,19.1479,19.1653,36000.0
2005-05-16 15:15:00,33.22,33.23,33.21,33.23,20600.0,19.1653,19.171,19.1595,19.171,20600.0
2005-05-16 15:20:00,33.22,33.24,33.22,33.24,31400.0,19.1653,19.1768,19.1653,19.1768,31400.0
2005-05-16 15:25:00,33.24,33.25,33.23,33.24,34400.0,19.1768,19.1826,19.171,19.1768,34400.0
2005-05-16 15:30:00,33.24,33.24,33.21,33.21,49800.0,19.1768,19.1768,19.1595,19.1595,49800.0
2005-05-16 15:35:00,33.21,33.23,33.2,33.2,32400.0,19.1595,19.171,19.1537,19.1537,32400.0
2005-05-16 15:40:00,33.2,33.21,33.19,33.2,35600.0,19.1537,19.1595,19.1479,19.1537,35600.0
2005-05-16 15:45:00,33.2,33.21,33.14,33.15,77600.0,19.1537,19.1595,19.1191,19.1249,77600.0
2005-05-16 15:50:00,33.15,33.19,33.14,33.17,58600.0,19.1249,19.1479,19.1191,19.1364,58600.0
2005-05-16 15:55:00,33.17,33.22,33.17,33.17,68600.0,19.1364,19.1653,19.1364,19.1364,68600.0
2005-05-17 09:30:00,32.94,33.02,32.94,32.95,40200.0,19.0037,19.0499,19.0037,19.0095,40200.0
2005-05-17 09:35:00,32.98,33.1,32.98,33.09,19800.0,19.0268,19.096,19.0268,19.0903,19800.0
2005-05-17 09:40:00,33.09,33.24,33.09,33.16,19400.0,19.0903,19.1768,19.0903,19.1306,19400.0
2005-05-17 09:45:00,33.16,33.18,33.12,33.18,30800.0,19.1306,19.1422,19.1076,19.1422,30800.0
2005-05-17 09:50:00,33.2,33.35,33.2,33.35,40600.0,19.1537,19.2403,19.1537,19.2403,40600.0
2005-05-17 09:55:00,33.33,33.33,33.15,33.19,47400.0,19.2287,19.2287,19.1249,19.1479,47400.0
2005-05-17 10:00:00,33.19,33.23,33.09,33.1,32400.0,19.1479,19.171,19.0903,19.096,32400.0
2005-05-17 10:05:00,33.1,33.13,33.09,33.09,33800.0,19.096,19.1133,19.0903,19.0903,33800.0
2005-05-17 10:10:00,33.08,33.1,33.06,33.07,48400.0,19.0845,19.096,19.0729,19.0787,48400.0
2005-05-17 10:15:00,33.06,33.09,33.01,33.02,27600.0,19.0729,19.0903,19.0441,19.0499,27600.0
2005-05-17 10:20:00,33.03,33.05,32.98,33.01,24800.0,19.0556,19.0672,19.0268,19.0441,24800.0
2005-05-17 10:25:00,33.0,33.04,32.99,32.99,24600.0,19.0383,19.0614,19.0326,19.0326,24600.0
2005-05-17 10:30:00,32.99,32.99,32.89,32.93,27200.0,19.0326,19.0326,18.9749,18.9979,27200.0
2005-05-17 10:35:00,32.93,32.97,32.93,32.97,15200.0,18.9979,19.021,18.9979,19.021,15200.0
2005-05-17 10:40:00,32.96,33.0,32.96,32.98,18600.0,19.0153,19.0383,19.0153,19.0268,18600.0
2005-05-17 10:45:00,32.99,33.01,32.98,32.99,32600.0,19.0326,19.0441,19.0268,19.0326,32600.0
2005-05-17 10:50:00,33.0,33.01,32.98,33.0,52400.0,19.0383,19.0441,19.0268,19.0383,52400.0
2005-05-17 10:55:00,32.99,33.02,32.97,32.98,18000.0,19.0326,19.0499,19.021,19.0268,18000.0
2005-05-17 11:00:00,32.98,33.05,32.98,33.02,28400.0,19.0268,19.0672,19.0268,19.0499,28400.0
2005-05-17 11:05:00,33.02,33.05,32.99,32.99,21000.0,19.0499,19.0672,19.0326,19.0326,21000.0
2005-05-17 11:10:00,32.98,32.98,32.95,32.95,10800.0,19.0268,19.0268,19.0095,19.0095,10800.0
2005-05-17 11:15:00,32.95,32.96,32.93,32.94,15200.0,19.0095,19.0153,18.9979,19.0037,15200.0
2005-05-17 11:20:00,32.95,33.0,32.95,33.0,23000.0,19.0095,19.0383,19.0095,19.0383,23000.0
2005-05-17 11:25:00,33.0,33.01,32.95,32.98,25000.0,19.0383,19.0441,19.0095,19.0268,25000.0
2005-05-17 11:30:00,32.97,32.98,32.95,32.96,12600.0,19.021,19.0268,19.0095,19.0153,12600.0
2005-05-17 11:35:00,32.96,33.04,32.96,33.02,39400.0,19.0153,19.0614,19.0153,19.0499,39400.0
2005-05-17 11:40:00,33.02,33.02,32.99,33.02,23000.0,19.0499,19.0499,19.0326,19.0499,23000.0
2005-05-17 11:45:00,33.02,33.05,32.97,32.97,40200.0,19.0499,19.0672,19.021,19.021,40200.0
2005-05-17 11:50:00,32.97,32.97,32.95,32.96,24000.0,19.021,19.021,19.0095,19.0153,24000.0
2005-05-17 11:55:00,32.96,32.96,32.94,32.95,11800.0,19.0153,19.0153,19.0037,19.0095,11800.0
2005-05-17 12:00:00,32.95,32.97,32.94,32.94,35200.0,19.0095,19.021,19.0037,19.0037,35200.0
2005-05-17 12:05:00,32.94,32.94,32.92,32.92,14800.0,19.0037,19.0037,18.9922,18.9922,14800.0
2005-05-17 12:10:00,32.93,32.95,32.93,32.95,15800.0,18.9979,19.0095,18.9979,19.0095,15800.0
2005-05-17 12:15:00,32.95,32.97,32.93,32.96,37600.0,19.0095,19.021,18.9979,19.0153,37600.0
2005-05-17 12:20:00,32.97,32.99,32.97,32.98,16200.0,19.021,19.0326,19.021,19.0268,16200.0
2005-05-17 12:25:00,32.98,32.98,32.95,32.95,19400.0,19.0268,19.0268,19.0095,19.0095,19400.0
2005-05-17 12:30:00,32.95,32.95,32.91,32.93,24000.0,19.0095,19.0095,18.9864,18.9979,24000.0
2005-05-17 12:35:00,32.93,32.93,32.88,32.88,28800.0,18.9979,18.9979,18.9691,18.9691,28800.0
2005-05-17 12:40:00,32.88,32.88,32.85,32.85,46600.0,18.9691,18.9691,18.9518,18.9518,46600.0
2005-05-17 12:45:00,32.85,32.87,32.84,32.87,14800.0,18.9518,18.9633,18.946,18.9633,14800.0
2005-05-17 12:50:00,32.87,32.89,32.87,32.88,14200.0,18.9633,18.9749,18.9633,18.9691,14200.0
2005-05-17 12:55:00,32.87,32.88,32.87,32.87,12200.0,18.9633,18.9691,18.9633,18.9633,12200.0
2005-05-17 13:00:00,32.87,32.87,32.84,32.85,22800.0,18.9633,18.9633,18.946,18.9518,22800.0
2005-05-17 13:05:00,32.85,32.88,32.84,32.87,15200.0,18.9518,18.9691,18.946,18.9633,15200.0
2005-05-17 13:10:00,32.88,32.88,32.87,32.88,9000.0,18.9691,18.9691,18.9633,18.9691,9000.0
2005-05-17 13:15:00,32.87,32.95,32.86,32.94,22600.0,18.9633,19.0095,18.9576,19.0037,22600.0
2005-05-17 13:20:00,32.94,32.97,32.94,32.96,23000.0,19.0037,19.021,19.0037,19.0153,23000.0
2005-05-17 13:25:00,32.96,32.96,32.95,32.95,8800.0,19.0153,19.0153,19.0095,19.0095,8800.0
2005-05-17 13:30:00,32.96,32.99,32.96,32.99,15400.0,19.0153,19.0326,19.0153,19.0326,15400.0
2005-05-17 13:35:00,32.99,32.99,32.95,32.96,25600.0,19.0326,19.0326,19.0095,19.0153,25600.0
2005-05-17 13:40:00,32.96,32.96,32.95,32.95,13200.0,19.0153,19.0153,19.0095,19.0095,13200.0
2005-05-17 13:45:00,32.95,32.96,32.93,32.93,20400.0,19.0095,19.0153,18.9979,18.9979,20400.0
2005-05-17 13:50:00,32.93,32.93,32.88,32.9,35400.0,18.9979,18.9979,18.9691,18.9806,35400.0
2005-05-17 13:55:00,32.9,32.95,32.9,32.95,13400.0,18.9806,19.0095,18.9806,19.0095,13400.0
2005-05-17 14:00:00,32.95,32.95,32.88,32.88,21400.0,19.0095,19.0095,18.9691,18.9691,21400.0
2005-05-17 14:05:00,32.88,32.92,32.88,32.91,18600.0,18.9691,18.9922,18.9691,18.9864,18600.0
2005-05-17 14:10:00,32.91,32.96,32.9,32.96,18000.0,18.9864,19.0153,18.9806,19.0153,18000.0
2005-05-17 14:15:00,32.96,32.99,32.94,32.99,30200.0,19.0153,19.0326,19.0037,19.0326,30200.0
2005-05-17 14:20:00,32.98,32.99,32.96,32.96,11600.0,19.0268,19.0326,19.0153,19.0153,11600.0
2005-05-17 14:25:00,32.95,32.96,32.92,32.96,10400.0,19.0095,19.0153,18.9922,19.0153,10400.0
2005-05-17 14:30:00,32.96,33.06,32.96,33.05,51000.0,19.0153,19.0729,19.0153,19.0672,51000.0
2005-05-17 14:35:00,33.05,33.12,33.01,33.1,94200.0,19.0672,19.1076,19.0441,19.096,94200.0
2005-05-17 14:40:00,33.1,33.22,33.07,33.21,79000.0,19.096,19.1653,19.0787,19.1595,79000.0
2005-05-17 14:45:00,33.2,33.21,33.14,33.2,48200.0,19.1537,19.1595,19.1191,19.1537,48200.0
2005-05-17 14:50:00,33.2,33.24,33.18,33.2,50200.0,19.1537,19.1768,19.1422,19.1537,50200.0
2005-05-17 14:55:00,33.19,33.24,33.19,33.21,40400.0,19.1479,19.1768,19.1479,19.1595,40400.0
2005-05-17 15:00:00,33.22,33.26,33.15,33.2,35400.0,19.1653,19.1883,19.1249,19.1537,35400.0
2005-05-17 15:05:00,33.2,33.21,33.13,33.15,41600.0,19.1537,19.1595,19.1133,19.1249,41600.0
2005-05-17 15:10:00,33.17,33.18,33.12,33.18,24000.0,19.1364,19.1422,19.1076,19.1422,24000.0
2005-05-17 15:15:00,33.19,33.24,33.19,33.24,16000.0,19.1479,19.1768,19.1479,19.1768,16000.0
2005-05-17 15:20:00,33.23,33.24,33.15,33.15,21000.0,19.171,19.1768,19.1249,19.1249,21000.0
2005-05-17 15:25:00,33.15,33.24,33.15,33.24,24400.0,19.1249,19.1768,19.1249,19.1768,24400.0
2005-05-17 15:30:00,33.25,33.32,33.24,33.25,48400.0,19.1826,19.2229,19.1768,19.1826,48400.0
2005-05-17 15:35:00,33.25,33.28,33.22,33.27,28600.0,19.1826,19.1999,19.1653,19.1941,28600.0
2005-05-17 15:40:00,33.25,33.33,33.25,33.29,24200.0,19.1826,19.2287,19.1826,19.2056,24200.0
2005-05-17 15:45:00,33.29,33.35,33.28,33.34,35200.0,19.2056,19.2403,19.1999,19.2345,35200.0
2005-05-17 15:50:00,33.34,33.35,33.31,33.32,47000.0,19.2345,19.2403,19.2172,19.2229,47000.0
2005-05-17 15:55:00,33.32,33.32,33.28,33.3,54200.0,19.2229,19.2229,19.1999,19.2114,54200.0
2005-05-18 09:30:00,33.5,33.6,33.45,33.6,48600.0,19.3268,19.3845,19.2979,19.3845,48600.0
2005-05-18 09:35:00,33.6,33.65,33.55,33.55,24000.0,19.3845,19.4133,19.3556,19.3556,24000.0
2005-05-18 09:40:00,33.56,33.68,33.56,33.61,13800.0,19.3614,19.4306,19.3614,19.3903,13800.0
2005-05-18 09:45:00,33.6,33.6,33.42,33.48,18000.0,19.3845,19.3845,19.2806,19.3153,18000.0
2005-05-18 09:50:00,33.48,33.58,33.47,33.56,36800.0,19.3153,19.3729,19.3095,19.3614,36800.0
2005-05-18 09:55:00,33.57,33.61,33.43,33.43,22800.0,19.3672,19.3903,19.2864,19.2864,22800.0
2005-05-18 10:00:00,33.43,33.49,33.4,33.49,26000.0,19.2864,19.321,19.2691,19.321,26000.0
2005-05-18 10:05:00,33.46,33.5,33.46,33.5,11800.0,19.3037,19.3268,19.3037,19.3268,11800.0
2005-05-18 10:10:00,33.5,33.52,33.41,33.42,26400.0,19.3268,19.3383,19.2749,19.2806,26400.0
2005-05-18 10:15:00,33.43,33.53,33.43,33.51,41200.0,19.2864,19.3441,19.2864,19.3326,41200.0
2005-05-18 10:20:00,33.51,33.54,33.49,33.54,30000.0,19.3326,19.3499,19.321,19.3499,30000.0
2005-05-18 10:25:00,33.55,33.57,33.52,33.55,37000.0,19.3556,19.3672,19.3383,19.3556,37000.0
2005-05-18 10:30:00,33.58,33.63,33.58,33.63,46400.0,19.3729,19.4018,19.3729,19.4018,46400.0
2005-05-18 10:35:00,33.63,33.65,33.49,33.49,104200.0,19.4018,19.4133,19.321,19.321,104200.0
2005-05-18 10:40:00,33.49,33.57,33.49,33.56,58800.0,19.321,19.3672,19.321,19.3614,58800.0
2005-05-18 10:45:00,33.56,33.6,33.56,33.58,41600.0,19.3614,19.3845,19.3614,19.3729,41600.0
2005-05-18 10:50:00,33.58,33.58,33.5,33.51,76600.0,19.3729,19.3729,19.3268,19.3326,76600.0
2005-05-18 10:55:00,33.52,33.59,33.52,33.55,21600.0,19.3383,19.3787,19.3383,19.3556,21600.0
2005-05-18 11:00:00,33.55,33.58,33.47,33.49,28800.0,19.3556,19.3729,19.3095,19.321,28800.0
2005-05-18 11:05:00,33.49,33.56,33.49,33.56,18400.0,19.321,19.3614,19.321,19.3614,18400.0
2005-05-18 11:10:00,33.55,33.58,33.55,33.57,18000.0,19.3556,19.3729,19.3556,19.3672,18000.0
2005-05-18 11:15:00,33.57,33.6,33.57,33.6,22400.0,19.3672,19.3845,19.3672,19.3845,22400.0
2005-05-18 11:20:00,33.6,33.63,33.6,33.62,19800.0,19.3845,19.4018,19.3845,19.396,19800.0
2005-05-18 11:25:00,33.62,33.62,33.59,33.6,11000.0,19.396,19.396,19.3787,19.3845,11000.0
2005-05-18 11:30:00,33.6,33.6,33.59,33.6,15000.0,19.3845,19.3845,19.3787,19.3845,15000.0
2005-05-18 11:35:00,33.6,33.63,33.59,33.62,27800.0,19.3845,19.4018,19.3787,19.396,27800.0
2005-05-18 11:40:00,33.6,33.65,33.6,33.65,26800.0,19.3845,19.4133,19.3845,19.4133,26800.0
2005-05-18 11:45:00,33.65,33.68,33.62,33.68,15000.0,19.4133,19.4306,19.396,19.4306,15000.0
2005-05-18 11:50:00,33.7,33.79,33.7,33.77,38000.0,19.4422,19.4941,19.4422,19.4826,38000.0
2005-05-18 11:55:00,33.77,33.78,33.76,33.76,6800.0,19.4826,19.4883,19.4768,19.4768,6800.0
2005-05-18 12:00:00,33.77,33.84,33.76,33.82,20200.0,19.4826,19.5229,19.4768,19.5114,20200.0
2005-05-18 12:05:00,33.82,33.86,33.8,33.86,22800.0,19.5114,19.5345,19.4999,19.5345,22800.0
2005-05-18 12:10:00,33.87,33.93,33.84,33.93,37400.0,19.5403,19.5749,19.5229,19.5749,37400.0
2005-05-18 12:15:00,33.92,33.94,33.88,33.91,30200.0,19.5691,19.5806,19.546,19.5633,30200.0
2005-05-18 12:20:00,33.91,33.93,33.86,33.87,22600.0,19.5633,19.5749,19.5345,19.5403,22600.0
2005-05-18 12:25:00,33.86,33.87,33.84,33.86,14400.0,19.5345,19.5403,19.5229,19.5345,14400.0
2005-05-18 12:30:00,33.86,33.87,33.84,33.87,11800.0,19.5345,19.5403,19.5229,19.5403,11800.0
2005-05-18 12:35:00,33.87,33.9,33.87,33.9,20600.0,19.5403,19.5576,19.5403,19.5576,20600.0
2005-05-18 12:40:00,33.91,33.93,33.87,33.87,22400.0,19.5633,19.5749,19.5403,19.5403,22400.0
2005-05-18 12:45:00,33.86,33.86,33.83,33.86,6800.0,19.5345,19.5345,19.5172,19.5345,6800.0
2005-05-18 12:50:00,33.86,33.93,33.86,33.93,28000.0,19.5345,19.5749,19.5345,19.5749,28000.0
2005-05-18 12:55:00,33.92,33.96,33.91,33.96,16400.0,19.5691,19.5922,19.5633,19.5922,16400.0
2005-05-18 13:00:00,33.96,33.98,33.95,33.96,38800.0,19.5922,19.6037,19.5864,19.5922,38800.0
2005-05-18 13:05:00,33.96,33.97,33.95,33.95,13600.0,19.5922,19.5979,19.5864,19.5864,13600.0
2005-05-18 13:10:00,33.94,33.94,33.91,33.93,30200.0,19.5806,19.5806,19.5633,19.5749,30200.0
2005-05-18 13:15:00,33.93,33.93,33.9,33.9,30800.0,19.5749,19.5749,19.5576,19.5576,30800.0
2005-05-18 13:20:00,33.9,33.91,33.89,33.89,15600.0,19.5576,19.5633,19.5518,19.5518,15600.0
2005-05-18 13:25:00,33.9,33.92,33.89,33.91,34000.0,19.5576,19.5691,19.5518,19.5633,34000.0
2005-05-18 13:30:00,33.9,33.91,33.9,33.91,32600.0,19.5576,19.5633,19.5576,19.5633,32600.0
2005-05-18 13:35:00,33.91,33.91,33.88,33.9,14600.0,19.5633,19.5633,19.546,19.5576,14600.0
2005-05-18 13:40:00,33.89,33.9,33.85,33.85,24200.0,19.5518,19.5576,19.5287,19.5287,24200.0
2005-05-18 13:45:00,33.85,33.85,33.82,33.85,33800.0,19.5287,19.5287,19.5114,19.5287,33800.0
2005-05-18 13:50:00,33.85,33.85,33.79,33.79,17600.0,19.5287,19.5287,19.4941,19.4941,17600.0
2005-05-18 13:55:00,33.79,33.8,33.79,33.79,12000.0,19.4941,19.4999,19.4941,19.4941,12000.0
2005-05-18 14:00:00,33.75,33.83,33.74,33.83,34000.0,19.471,19.5172,19.4653,19.5172,34000.0
2005-05-18 14:05:00,33.83,33.84,33.82,33.84,12800.0,19.5172,19.5229,19.5114,19.5229,12800.0
2005-05-18 14:10:00,33.84,33.88,33.84,33.86,19800.0,19.5229,19.546,19.5229,19.5345,19800.0
2005-05-18 14:15:00,33.85,33.91,33.85,33.88,21800.0,19.5287,19.5633,19.5287,19.546,21800.0
2005-05-18 14:20:00,33.88,33.88,33.85,33.86,21400.0,19.546,19.546,19.5287,19.5345,21400.0
2005-05-18 14:25:00,33.86,33.93,33.85,33.92,25000.0,19.5345,19.5749,19.5287,19.5691,25000.0
2005-05-18 14:30:00,33.91,33.95,33.9,33.95,36600.0,19.5633,19.5864,19.5576,19.5864,36600.0
2005-05-18 14:35:00,33.94,33.97,33.94,33.97,14200.0,19.5806,19.5979,19.5806,19.5979,14200.0
2005-05-18 14:40:00,33.97,34.0,33.95,34.0,46200.0,19.5979,19.6153,19.5864,19.6153,46200.0
2005-05-18 14:45:00,33.99,34.01,33.99,33.99,31000.0,19.6095,19.621,19.6095,19.6095,31000.0
2005-05-18 14:50:00,33.98,34.01,33.98,33.99,62000.0,19.6037,19.621,19.6037,19.6095,62000.0
2005-05-18 14:55:00,34.0,34.01,33.98,33.99,24000.0,19.6153,19.621,19.6037,19.6095,24000.0
2005-05-18 15:00:00,33.98,34.01,33.96,34.01,65000.0,19.6037,19.621,19.5922,19.621,65000.0
2005-05-18 15:05:00,34.01,34.02,33.98,34.01,37200.0,19.621,19.6268,19.6037,19.621,37200.0
2005-05-18 15:10:00,34.01,34.04,34.01,34.02,48400.0,19.621,19.6383,19.621,19.6268,48400.0
2005-05-18 15:15:00,34.01,34.04,33.99,34.03,24400.0,19.621,19.6383,19.6095,19.6326,24400.0
2005-05-18 15:20:00,34.02,34.04,34.02,34.02,52000.0,19.6268,19.6383,19.6268,19.6268,52000.0
2005-05-18 15:25:00,34.03,34.06,33.99,33.99,34400.0,19.6326,19.6499,19.6095,19.6095,34400.0
2005-05-18 15:30:00,33.97,34.0,33.97,33.99,73800.0,19.5979,19.6153,19.5979,19.6095,73800.0
2005-05-18 15:35:00,33.98,33.99,33.93,33.94,54000.0,19.6037,19.6095,19.5749,19.5806,54000.0
2005-05-18 15:40:00,33.94,34.02,33.94,34.0,42000.0,19.5806,19.6268,19.5806,19.6153,42000.0
2005-05-18 15:45:00,34.01,34.01,33.94,33.94,19200.0,19.621,19.621,19.5806,19.5806,19200.0
2005-05-18 15:50:00,33.94,33.97,33.94,33.94,33000.0,19.5806,19.5979,19.5806,19.5806,33000.0
2005-05-18 15:55:00,33.94,33.97,33.92,33.97,68600.0,19.5806,19.5979,19.5691,19.5979,68600.0
2005-05-19 09:30:00,34.12,34.13,34.02,34.06,89200.0,19.6845,19.6903,19.6268,19.6499,89200.0
2005-05-19 09:35:00,34.06,34.1,34.04,34.06,22200.0,19.6499,19.6729,19.6383,19.6499,22200.0
2005-05-19 09:40:00,34.05,34.05,33.98,34.02,22200.0,19.6441,19.6441,19.6037,19.6268,22200.0
2005-05-19 09:45:00,34.01,34.1,34.01,34.05,32200.0,19.621,19.6729,19.621,19.6441,32200.0
2005-05-19 09:50:00,34.03,34.04,33.96,34.02,20600.0,19.6326,19.6383,19.5922,19.6268,20600.0
2005-05-19 09:55:00,34.01,34.05,33.99,34.01,24400.0,19.621,19.6441,19.6095,19.621,24400.0
2005-05-19 10:00:00,34.0,34.02,33.94,33.95,55200.0,19.6153,19.6268,19.5806,19.5864,55200.0
2005-05-19 10:05:00,33.97,34.05,33.97,34.03,28200.0,19.5979,19.6441,19.5979,19.6326,28200.0
2005-05-19 10:10:00,34.02,34.04,33.99,34.0,31000.0,19.6268,19.6383,19.6095,19.6153,31000.0
2005-05-19 10:15:00,33.99,33.99,33.86,33.92,25800.0,19.6095,19.6095,19.5345,19.5691,25800.0
2005-05-19 10:20:00,33.94,33.94,33.89,33.91,30200.0,19.5806,19.5806,19.5518,19.5633,30200.0
2005-05-19 10:25:00,33.91,33.95,33.9,33.94,9200.0,19.5633,19.5864,19.5576,19.5806,9200.0
2005-05-19 10:30:00,33.94,33.96,33.91,33.93,19600.0,19.5806,19.5922,19.5633,19.5749,19600.0
2005-05-19 10:35:00,33.94,33.96,33.85,33.85,19800.0,19.5806,19.5922,19.5287,19.5287,19800.0
2005-05-19 10:40:00,33.85,33.92,33.81,33.91,24400.0,19.5287,19.5691,19.5056,19.5633,24400.0
2005-05-19 10:45:00,33.91,33.91,33.84,33.84,20200.0,19.5633,19.5633,19.5229,19.5229,20200.0
2005-05-19 10:50:00,33.84,33.88,33.84,33.88,14200.0,19.5229,19.546,19.5229,19.546,14200.0
2005-05-19 10:55:00,33.87,33.91,33.87,33.9,27200.0,19.5403,19.5633,19.5403,19.5576,27200.0
2005-05-19 11:00:00,33.9,33.92,33.89,33.91,37200.0,19.5576,19.5691,19.5518,19.5633,37200.0
2005-05-19 11:05:00,33.91,33.91,33.9,33.9,22800.0,19.5633,19.5633,19.5576,19.5576,22800.0
2005-05-19 11:10:00,33.9,34.0,33.9,33.99,39000.0,19.5576,19.6153,19.5576,19.6095,39000.0
2005-05-19 11:15:00,33.99,33.99,33.94,33.94,14800.0,19.6095,19.6095,19.5806,19.5806,14800.0
2005-05-19 11:20:00,33.95,33.95,33.93,33.93,14200.0,19.5864,19.5864,19.5749,19.5749,14200.0
2005-05-19 11:25:00,33.93,33.93,33.88,33.91,19600.0,19.5749,19.5749,19.546,19.5633,19600.0
2005-05-19 11:30:00,33.91,33.92,33.9,33.92,22600.0,19.5633,19.5691,19.5576,19.5691,22600.0
2005-05-19 11:35:00,33.92,33.94,33.92,33.94,15800.0,19.5691,19.5806,19.5691,19.5806,15800.0
2005-05-19 11:40:00,33.94,33.95,33.93,33.93,20000.0,19.5806,19.5864,19.5749,19.5749,20000.0
2005-05-19 11:45:00,33.93,33.93,33.9,33.9,14200.0,19.5749,19.5749,19.5576,19.5576,14200.0
2005-05-19 11:50:00,33.9,33.9,33.85,33.86,19000.0,19.5576,19.5576,19.5287,19.5345,19000.0
2005-05-19 11:55:00,33.86,33.89,33.86,33.88,13800.0,19.5345,19.5518,19.5345,19.546,13800.0
2005-05-19 12:00:00,33.88,33.9,33.85,33.87,20600.0,19.546,19.5576,19.5287,19.5403,20600.0
2005-05-19 12:05:00,33.87,33.87,33.8,33.84,18600.0,19.5403,19.5403,19.4999,19.5229,18600.0
2005-05-19 12:10:00,33.85,33.88,33.84,33.88,10800.0,19.5287,19.546,19.5229,19.546,10800.0
2005-05-19 12:15:00,33.88,33.88,33.85,33.85,15600.0,19.546,19.546,19.5287,19.5287,15600.0
2005-05-19 12:20:00,33.84,33.9,33.84,33.87,29000.0,19.5229,19.5576,19.5229,19.5403,29000.0
2005-05-19 12:25:00,33.87,33.87,33.82,33.82,20400.0,19.5403,19.5403,19.5114,19.5114,20400.0
2005-05-19 12:30:00,33.84,33.9,33.84,33.9,15200.0,19.5229,19.5576,19.5229,19.5576,15200.0
2005-05-19 12:35:00,33.88,33.89,33.88,33.88,4000.0,19.546,19.5518,19.546,19.546,4000.0
2005-05-19 12:40:00,33.88,33.88,33.8,33.83,57200.0,19.546,19.546,19.4999,19.5172,57200.0
2005-05-19 12:45:00,33.83,33.83,33.77,33.79,27600.0,19.5172,19.5172,19.4826,19.4941,27600.0
2005-05-19 12:50:00,33.79,33.8,33.78,33.8,21400.0,19.4941,19.4999,19.4883,19.4999,21400.0
2005-05-19 12:55:00,33.81,33.85,33.81,33.83,24400.0,19.5056,19.5287,19.5056,19.5172,24400.0
2005-05-19 13:00:00,33.83,33.84,33.82,33.82,18000.0,19.5172,19.5229,19.5114,19.5114,18000.0
2005-05-19 13:05:00,33.82,33.82,33.77,33.79,25800.0,19.5114,19.5114,19.4826,19.4941,25800.0
2005-05-19 13:10:00,33.8,33.8,33.78,33.79,11400.0,19.4999,19.4999,19.4883,19.4941,11400.0
2005-05-19 13:15:00,33.79,33.79,33.77,33.78,6200.0,19.4941,19.4941,19.4826,19.4883,6200.0
2005-05-19 13:20:00,33.78,33.79,33.77,33.77,11200.0,19.4883,19.4941,19.4826,19.4826,11200.0
2005-05-19 13:25:00,33.76,33.78,33.74,33.78,16800.0,19.4768,19.4883,19.4653,19.4883,16800.0
2005-05-19 13:30:00,33.78,33.82,33.77,33.8,22200.0,19.4883,19.5114,19.4826,19.4999,22200.0
2005-05-19 13:35:00,33.8,33.81,33.77,33.77,14000.0,19.4999,19.5056,19.4826,19.4826,14000.0
2005-05-19 13:40:00,33.78,33.78,33.76,33.76,10000.0,19.4883,19.4883,19.4768,19.4768,10000.0
2005-05-19 13:45:00,33.76,33.76,33.69,33.69,16200.0,19.4768,19.4768,19.4364,19.4364,16200.0
2005-05-19 13:50:00,33.69,33.69,33.64,33.66,37800.0,19.4364,19.4364,19.4076,19.4191,37800.0
2005-05-19 13:55:00,33.67,33.69,33.66,33.68,18000.0,19.4249,19.4364,19.4191,19.4306,18000.0
2005-05-19 14:00:00,33.68,33.7,33.68,33.68,9200.0,19.4306,19.4422,19.4306,19.4306,9200.0
2005-05-19 14:05:00,33.68,33.69,33.66,33.69,15800.0,19.4306,19.4364,19.4191,19.4364,15800.0
2005-05-19 14:10:00,33.69,33.73,33.69,33.71,15600.0,19.4364,19.4595,19.4364,19.4479,15600.0
2005-05-19 14:15:00,33.72,33.76,33.71,33.76,10400.0,19.4537,19.4768,19.4479,19.4768,10400.0
2005-05-19 14:20:00,33.76,33.77,33.74,33.77,9600.0,19.4768,19.4826,19.4653,19.4826,9600.0
2005-05-19 14:25:00,33.77,33.83,33.76,33.82,22200.0,19.4826,19.5172,19.4768,19.5114,22200.0
2005-05-19 14:30:00,33.81,33.82,33.75,33.75,17800.0,19.5056,19.5114,19.471,19.471,17800.0
2005-05-19 14:35:00,33.74,33.74,33.66,33.69,34200.0,19.4653,19.4653,19.4191,19.4364,34200.0
2005-05-19 14:40:00,33.68,33.71,33.63,33.69,20400.0,19.4306,19.4479,19.4018,19.4364,20400.0
2005-05-19 14:45:00,33.69,33.73,33.6,33.71,62800.0,19.4364,19.4595,19.3845,19.4479,62800.0
2005-05-19 14:50:00,33.71,33.8,33.71,33.79,29200.0,19.4479,19.4999,19.4479,19.4941,29200.0
2005-05-19 14:55:00,33.79,33.81,33.79,33.8,19800.0,19.4941,19.5056,19.4941,19.4999,19800.0
2005-05-19 15:00:00,33.8,33.81,33.77,33.81,38000.0,19.4999,19.5056,19.4826,19.5056,38000.0
2005-05-19 15:05:00,33.82,33.9,33.8,33.9,36800.0,19.5114,19.5576,19.4999,19.5576,36800.0
2005-05-19 15:10:00,33.9,33.9,33.86,33.88,18200.0,19.5576,19.5576,19.5345,19.546,18200.0
2005-05-19 15:15:00,33.87,33.92,33.87,33.92,23400.0,19.5403,19.5691,19.5403,19.5691,23400.0
2005-05-19 15:20:00,33.92,33.93,33.89,33.89,32200.0,19.5691,19.5749,19.5518,19.5518,32200.0
2005-05-19 15:25:00,33.88,33.88,33.87,33.88,21600.0,19.546,19.546,19.5403,19.546,21600.0
2005-05-19 15:30:00,33.88,33.93,33.86,33.93,50200.0,19.546,19.5749,19.5345,19.5749,50200.0
2005-05-19 15:35:00,33.93,33.95,33.9,33.9,45000.0,19.5749,19.5864,19.5576,19.5576,45000.0
2005-05-19 15:40:00,33.9,33.9,33.87,33.9,25600.0,19.5576,19.5576,19.5403,19.5576,25600.0
2005-05-19 15:45:00,33.9,33.91,33.88,33.91,46800.0,19.5576,19.5633,19.546,19.5633,46800.0
2005-05-19 15:50:00,33.91,33.91,33.88,33.89,57400.0,19.5633,19.5633,19.546,19.5518,57400.0
2005-05-19 15:55:00,33.9,33.92,33.89,33.91,49000.0,19.5576,19.5691,19.5518,19.5633,49000.0
2005-05-20 09:30:00,33.9,33.91,33.88,33.88,213200.0,19.5576,19.5633,19.546,19.546,213200.0
2005-05-20 09:35:00,33.88,33.92,33.82,33.88,29200.0,19.546,19.5691,19.5114,19.546,29200.0
2005-05-20 09:40:00,33.88,33.94,33.85,33.85,20400.0,19.546,19.5806,19.5287,19.5287,20400.0
2005-05-20 09:45:00,33.84,33.85,33.74,33.74,35000.0,19.5229,19.5287,19.4653,19.4653,35000.0
2005-05-20 09:50:00,33.73,33.76,33.68,33.68,38000.0,19.4595,19.4768,19.4306,19.4306,38000.0
2005-05-20 09:55:00,33.68,33.73,33.66,33.68,46600.0,19.4306,19.4595,19.4191,19.4306,46600.0
2005-05-20 10:00:00,33.68,33.72,33.6,33.63,54600.0,19.4306,19.4537,19.3845,19.4018,54600.0
2005-05-20 10:05:00,33.64,33.71,33.64,33.67,20600.0,19.4076,19.4479,19.4076,19.4249,20600.0
2005-05-20 10:10:00,33.67,33.67,33.58,33.6,50800.0,19.4249,19.4249,19.3729,19.3845,50800.0
2005-05-20 10:15:00,33.6,33.63,33.59,33.59,16400.0,19.3845,19.4018,19.3787,19.3787,16400.0
2005-05-20 10:20:00,33.59,33.59,33.53,33.54,38400.0,19.3787,19.3787,19.3441,19.3499,38400.0
2005-05-20 10:25:00,33.53,33.58,33.53,33.57,40000.0,19.3441,19.3729,19.3441,19.3672,40000.0
2005-05-20 10:30:00,33.57,33.6,33.57,33.57,29800.0,19.3672,19.3845,19.3672,19.3672,29800.0
2005-05-20 10:35:00,33.57,33.59,33.56,33.59,60600.0,19.3672,19.3787,19.3614,19.3787,60600.0
2005-05-20 10:40:00,33.59,33.61,33.58,33.6,55200.0,19.3787,19.3903,19.3729,19.3845,55200.0
2005-05-20 10:45:00,33.6,33.67,33.6,33.66,25400.0,19.3845,19.4249,19.3845,19.4191,25400.0
2005-05-20 10:50:00,33.66,33.68,33.65,33.65,45000.0,19.4191,19.4306,19.4133,19.4133,45000.0
2005-05-20 10:55:00,33.65,33.65,33.59,33.6,53200.0,19.4133,19.4133,19.3787,19.3845,53200.0
2005-05-20 11:00:00,33.6,33.62,33.6,33.6,16600.0,19.3845,19.396,19.3845,19.3845,16600.0
2005-05-20 11:05:00,33.6,33.64,33.6,33.63,36000.0,19.3845,19.4076,19.3845,19.4018,36000.0
2005-05-20 11:10:00,33.64,33.68,33.64,33.67,46600.0,19.4076,19.4306,19.4076,19.4249,46600.0
2005-05-20 11:15:00,33.67,33.69,33.67,33.68,58400.0,19.4249,19.4364,19.4249,19.4306,58400.0
2005-05-20 11:20:00,33.68,33.68,33.63,33.64,48200.0,19.4306,19.4306,19.4018,19.4076,48200.0
2005-05-20 11:25:00,33.64,33.64,33.59,33.6,17400.0,19.4076,19.4076,19.3787,19.3845,17400.0
2005-05-20 11:30:00,33.6,33.62,33.58,33.59,50000.0,19.3845,19.396,19.3729,19.3787,50000.0
2005-05-20 11:35:00,33.59,33.62,33.59,33.61,21200.0,19.3787,19.396,19.3787,19.3903,21200.0
2005-05-20 11:40:00,33.6,33.63,33.6,33.63,29000.0,19.3845,19.4018,19.3845,19.4018,29000.0
2005-05-20 11:45:00,33.63,33.65,33.63,33.63,16000.0,19.4018,19.4133,19.4018,19.4018,16000.0
2005-05-20 11:50:00,33.63,33.65,33.62,33.62,20400.0,19.4018,19.4133,19.396,19.396,20400.0
2005-05-20 11:55:00,33.62,33.69,33.62,33.69,32600.0,19.396,19.4364,19.396,19.4364,32600.0
2005-05-20 12:00:00,33.69,33.69,33.63,33.65,15800.0,19.4364,19.4364,19.4018,19.4133,15800.0
2005-05-20 12:05:00,33.66,33.69,33.65,33.69,10200.0,19.4191,19.4364,19.4133,19.4364,10200.0
2005-05-20 12:10:00,33.7,33.7,33.66,33.66,20200.0,19.4422,19.4422,19.4191,19.4191,20200.0
2005-05-20 12:15:00,33.65,33.65,33.63,33.64,12800.0,19.4133,19.4133,19.4018,19.4076,12800.0
2005-05-20 12:20:00,33.64,33.68,33.63,33.68,22600.0,19.4076,19.4306,19.4018,19.4306,22600.0
2005-05-20 12:25:00,33.68,33.7,33.68,33.7,10600.0,19.4306,19.4422,19.4306,19.4422,10600.0
2005-05-20 12:30:00,33.7,33.7,33.67,33.68,13800.0,19.4422,19.4422,19.4249,19.4306,13800.0
2005-05-20 12:35:00,33.68,33.69,33.68,33.69,11400.0,19.4306,19.4364,19.4306,19.4364,11400.0
2005-05-20 12:40:00,33.69,33.69,33.67,33.67,9000.0,19.4364,19.4364,19.4249,19.4249,9000.0
2005-05-20 12:45:00,33.68,33.68,33.66,33.66,7600.0,19.4306,19.4306,19.4191,19.4191,7600.0
2005-05-20 12:50:00,33.66,33.7,33.65,33.7,28600.0,19.4191,19.4422,19.4133,19.4422,28600.0
2005-05-20 12:55:00,33.7,33.71,33.69,33.71,16200.0,19.4422,19.4479,19.4364,19.4479,16200.0
2005-05-20 13:00:00,33.7,33.71,33.69,33.7,8000.0,19.4422,19.4479,19.4364,19.4422,8000.0
2005-05-20 13:05:00,33.7,33.7,33.68,33.69,10600.0,19.4422,19.4422,19.4306,19.4364,10600.0
2005-05-20 13:10:00,33.69,33.69,33.69,33.69,4400.0,19.4364,19.4364,19.4364,19.4364,4400.0
2005-05-20 13:15:00,33.69,33.69,33.68,33.69,5800.0,19.4364,19.4364,19.4306,19.4364,5800.0
2005-05-20 13:20:00,33.69,33.69,33.64,33.65,16600.0,19.4364,19.4364,19.4076,19.4133,16600.0
2005-05-20 13:25:00,33.65,33.67,33.65,33.67,9800.0,19.4133,19.4249,19.4133,19.4249,9800.0
2005-05-20 13:30:00,33.67,33.7,33.66,33.68,11600.0,19.4249,19.4422,19.4191,19.4306,11600.0
2005-05-20 13:35:00,33.67,33.68,33.67,33.68,16200.0,19.4249,19.4306,19.4249,19.4306,16200.0
2005-05-20 13:40:00,33.68,33.71,33.68,33.7,12200.0,19.4306,19.4479,19.4306,19.4422,12200.0
2005-05-20 13:45:00,33.7,33.72,33.69,33.72,14200.0,19.4422,19.4537,19.4364,19.4537,14200.0
2005-05-20 13:50:00,33.72,33.74,33.71,33.72,12200.0,19.4537,19.4653,19.4479,19.4537,12200.0
2005-05-20 13:55:00,33.7,33.71,33.69,33.69,10200.0,19.4422,19.4479,19.4364,19.4364,10200.0
2005-05-20 14:00:00,33.69,33.71,33.69,33.71,23800.0,19.4364,19.4479,19.4364,19.4479,23800.0
2005-05-20 14:05:00,33.71,33.72,33.71,33.72,11800.0,19.4479,19.4537,19.4479,19.4537,11800.0
2005-05-20 14:10:00,33.72,33.79,33.72,33.79,22800.0,19.4537,19.4941,19.4537,19.4941,22800.0
2005-05-20 14:15:00,33.79,33.79,33.72,33.73,15600.0,19.4941,19.4941,19.4537,19.4595,15600.0
2005-05-20 14:20:00,33.72,33.74,33.72,33.74,18400.0,19.4537,19.4653,19.4537,19.4653,18400.0
2005-05-20 14:25:00,33.74,33.74,33.69,33.69,23600.0,19.4653,19.4653,19.4364,19.4364,23600.0
2005-05-20 14:30:00,33.7,33.72,33.7,33.71,27600.0,19.4422,19.4537,19.4422,19.4479,27600.0
2005-05-20 14:35:00,33.71,33.72,33.7,33.72,26800.0,19.4479,19.4537,19.4422,19.4537,26800.0
2005-05-20 14:40:00,33.72,33.74,33.68,33.68,26800.0,19.4537,19.4653,19.4306,19.4306,26800.0
2005-05-20 14:45:00,33.68,33.69,33.66,33.67,26800.0,19.4306,19.4364,19.4191,19.4249,26800.0
2005-05-20 14:50:00,33.67,33.68,33.66,33.67,50000.0,19.4249,19.4306,19.4191,19.4249,50000.0
2005-05-20 14:55:00,33.66,33.66,33.65,33.65,7200.0,19.4191,19.4191,19.4133,19.4133,7200.0
2005-05-20 15:00:00,33.65,33.65,33.62,33.62,33200.0,19.4133,19.4133,19.396,19.396,33200.0
2005-05-20 15:05:00,33.62,33.62,33.59,33.62,54000.0,19.396,19.396,19.3787,19.396,54000.0
2005-05-20 15:10:00,33.62,33.62,33.61,33.61,21200.0,19.396,19.396,19.3903,19.3903,21200.0
2005-05-20 15:15:00,33.61,33.61,33.59,33.6,29800.0,19.3903,19.3903,19.3787,19.3845,29800.0
2005-05-20 15:20:00,33.6,33.63,33.6,33.63,33400.0,19.3845,19.4018,19.3845,19.4018,33400.0
2005-05-20 15:25:00,33.63,33.68,33.63,33.66,50800.0,19.4018,19.4306,19.4018,19.4191,50800.0
2005-05-20 15:30:00,33.66,33.69,33.66,33.69,76800.0,19.4191,19.4364,19.4191,19.4364,76800.0
2005-05-20 15:35:00,33.69,33.7,33.68,33.68,28000.0,19.4364,19.4422,19.4306,19.4306,28000.0
2005-05-20 15:40:00,33.68,33.71,33.68,33.68,57000.0,19.4306,19.4479,19.4306,19.4306,57000.0
2005-05-20 15:45:00,33.68,33.69,33.68,33.68,64200.0,19.4306,19.4364,19.4306,19.4306,64200.0
2005-05-20 15:50:00,33.68,33.69,33.68,33.69,74600.0,19.4306,19.4364,19.4306,19.4364,74600.0
2005-05-20 15:55:00,33.68,33.72,33.68,33.72,87800.0,19.4306,19.4537,19.4306,19.4537,87800.0
2005-05-23 09:30:00,33.8,33.88,33.73,33.74,49200.0,19.4999,19.546,19.4595,19.4653,49200.0
2005-05-23 09:35:00,33.74,33.81,33.7,33.8,15200.0,19.4653,19.5056,19.4422,19.4999,15200.0
2005-05-23 09:40:00,33.81,33.83,33.74,33.81,17800.0,19.5056,19.5172,19.4653,19.5056,17800.0
2005-05-23 09:45:00,33.84,33.88,33.82,33.87,37200.0,19.5229,19.546,19.5114,19.5403,37200.0
2005-05-23 09:50:00,33.84,33.92,33.84,33.92,26200.0,19.5229,19.5691,19.5229,19.5691,26200.0
2005-05-23 09:55:00,33.92,33.97,33.92,33.97,21000.0,19.5691,19.5979,19.5691,19.5979,21000.0
2005-05-23 10:00:00,33.97,34.02,33.97,34.01,35400.0,19.5979,19.6268,19.5979,19.621,35400.0
2005-05-23 10:05:00,34.01,34.01,33.96,33.98,17200.0,19.621,19.621,19.5922,19.6037,17200.0
2005-05-23 10:10:00,33.98,33.98,33.94,33.97,31400.0,19.6037,19.6037,19.5806,19.5979,31400.0
2005-05-23 10:15:00,33.96,33.98,33.96,33.98,23800.0,19.5922,19.6037,19.5922,19.6037,23800.0
2005-05-23 10:20:00,33.97,33.98,33.96,33.97,22800.0,19.5979,19.6037,19.5922,19.5979,22800.0
2005-05-23 10:25:00,33.97,33.99,33.97,33.99,10800.0,19.5979,19.6095,19.5979,19.6095,10800.0
2005-05-23 10:30:00,33.99,34.04,33.98,33.98,32200.0,19.6095,19.6383,19.6037,19.6037,32200.0
2005-05-23 10:35:00,33.99,33.99,33.95,33.96,22400.0,19.6095,19.6095,19.5864,19.5922,22400.0
2005-05-23 10:40:00,33.96,33.98,33.96,33.97,20800.0,19.5922,19.6037,19.5922,19.5979,20800.0
2005-05-23 10:45:00,33.97,33.97,33.85,33.85,26600.0,19.5979,19.5979,19.5287,19.5287,26600.0
2005-05-23 10:50:00,33.85,33.88,33.81,33.84,21800.0,19.5287,19.546,19.5056,19.5229,21800.0
2005-05-23 10:55:00,33.84,33.84,33.83,33.83,13200.0,19.5229,19.5229,19.5172,19.5172,13200.0
2005-05-23 11:00:00,33.83,33.83,33.77,33.77,19400.0,19.5172,19.5172,19.4826,19.4826,19400.0
2005-05-23 11:05:00,33.78,33.78,33.76,33.77,11000.0,19.4883,19.4883,19.4768,19.4826,11000.0
2005-05-23 11:10:00,33.77,33.77,33.76,33.77,20000.0,19.4826,19.4826,19.4768,19.4826,20000.0
2005-05-23 11:15:00,33.76,33.8,33.76,33.8,13800.0,19.4768,19.4999,19.4768,19.4999,13800.0
2005-05-23 11:20:00,33.8,33.81,33.72,33.74,23600.0,19.4999,19.5056,19.4537,19.4653,23600.0
2005-05-23 11:25:00,33.74,33.79,33.74,33.77,11000.0,19.4653,19.4941,19.4653,19.4826,11000.0
2005-05-23 11:30:00,33.77,33.79,33.77,33.77,11400.0,19.4826,19.4941,19.4826,19.4826,11400.0
2005-05-23 11:35:00,33.78,33.8,33.78,33.8,20000.0,19.4883,19.4999,19.4883,19.4999,20000.0
2005-05-23 11:40:00,33.8,33.85,33.8,33.85,28400.0,19.4999,19.5287,19.4999,19.5287,28400.0
2005-05-23 11:45:00,33.85,33.87,33.84,33.84,9000.0,19.5287,19.5403,19.5229,19.5229,9000.0
2005-05-23 11:50:00,33.84,33.85,33.84,33.85,6400.0,19.5229,19.5287,19.5229,19.5287,6400.0
2005-05-23 11:55:00,33.85,33.9,33.85,33.9,25800.0,19.5287,19.5576,19.5287,19.5576,25800.0
2005-05-23 12:00:00,33.9,33.96,33.9,33.95,18800.0,19.5576,19.5922,19.5576,19.5864,18800.0
2005-05-23 12:05:00,33.94,33.95,33.92,33.92,9200.0,19.5806,19.5864,19.5691,19.5691,9200.0
2005-05-23 12:10:00,33.92,33.94,33.91,33.94,15800.0,19.5691,19.5806,19.5633,19.5806,15800.0
2005-05-23 12:15:00,33.92,33.95,33.91,33.92,10600.0,19.5691,19.5864,19.5633,19.5691,10600.0
2005-05-23 12:20:00,33.91,33.91,33.86,33.86,15400.0,19.5633,19.5633,19.5345,19.5345,15400.0
2005-05-23 12:25:00,33.86,33.88,33.85,33.85,13200.0,19.5345,19.546,19.5287,19.5287,13200.0
2005-05-23 12:30:00,33.85,33.88,33.85,33.88,12600.0,19.5287,19.546,19.5287,19.546,12600.0
2005-05-23 12:35:00,33.88,33.9,33.86,33.86,14600.0,19.546,19.5576,19.5345,19.5345,14600.0
2005-05-23 12:40:00,33.85,33.85,33.81,33.81,20400.0,19.5287,19.5287,19.5056,19.5056,20400.0
2005-05-23 12:45:00,33.81,33.83,33.8,33.83,8000.0,19.5056,19.5172,19.4999,19.5172,8000.0
2005-05-23 12:50:00,33.83,33.83,33.82,33.82,10800.0,19.5172,19.5172,19.5114,19.5114,10800.0
2005-05-23 12:55:00,33.82,33.84,33.82,33.84,10200.0,19.5114,19.5229,19.5114,19.5229,10200.0
2005-05-23 13:00:00,33.84,33.87,33.84,33.87,13000.0,19.5229,19.5403,19.5229,19.5403,13000.0
2005-05-23 13:05:00,33.86,33.87,33.81,33.82,16200.0,19.5345,19.5403,19.5056,19.5114,16200.0
2005-05-23 13:10:00,33.8,33.84,33.8,33.83,10400.0,19.4999,19.5229,19.4999,19.5172,10400.0
2005-05-23 13:15:00,33.84,33.86,33.84,33.85,4400.0,19.5229,19.5345,19.5229,19.5287,4400.0
2005-05-23 13:20:00,33.87,33.94,33.87,33.94,38000.0,19.5403,19.5806,19.5403,19.5806,38000.0
2005-05-23 13:25:00,33.93,33.94,33.91,33.91,14600.0,19.5749,19.5806,19.5633,19.5633,14600.0
2005-05-23 13:30:00,33.91,33.94,33.91,33.94,13000.0,19.5633,19.5806,19.5633,19.5806,13000.0
2005-05-23 13:35:00,33.94,33.97,33.94,33.97,12600.0,19.5806,19.5979,19.5806,19.5979,12600.0
2005-05-23 13:40:00,33.96,33.96,33.93,33.93,6600.0,19.5922,19.5922,19.5749,19.5749,6600.0
2005-05-23 13:45:00,33.92,33.93,33.92,33.92,12600.0,19.5691,19.5749,19.5691,19.5691,12600.0
2005-05-23 13:50:00,33.91,33.92,33.91,33.92,15800.0,19.5633,19.5691,19.5633,19.5691,15800.0
2005-05-23 13:55:00,33.92,33.94,33.92,33.94,10800.0,19.5691,19.5806,19.5691,19.5806,10800.0
2005-05-23 14:00:00,33.95,33.95,33.92,33.92,10400.0,19.5864,19.5864,19.5691,19.5691,10400.0
2005-05-23 14:05:00,33.93,34.05,33.93,34.05,26200.0,19.5749,19.6441,19.5749,19.6441,26200.0
2005-05-23 14:10:00,34.05,34.09,34.04,34.06,20600.0,19.6441,19.6672,19.6383,19.6499,20600.0
2005-05-23 14:15:00,34.05,34.13,34.04,34.13,25800.0,19.6441,19.6903,19.6383,19.6903,25800.0
2005-05-23 14:20:00,34.13,34.14,34.07,34.08,19800.0,19.6903,19.696,19.6556,19.6614,19800.0
2005-05-23 14:25:00,34.1,34.12,34.07,34.08,17000.0,19.6729,19.6845,19.6556,19.6614,17000.0
2005-05-23 14:30:00,34.08,34.12,34.08,34.12,34800.0,19.6614,19.6845,19.6614,19.6845,34800.0
2005-05-23 14:35:00,34.12,34.16,34.12,34.16,35000.0,19.6845,19.7076,19.6845,19.7076,35000.0
2005-05-23 14:40:00,34.16,34.16,34.1,34.13,23200.0,19.7076,19.7076,19.6729,19.6903,23200.0
2005-05-23 14:45:00,34.13,34.18,34.12,34.18,37200.0,19.6903,19.7191,19.6845,19.7191,37200.0
2005-05-23 14:50:00,34.18,34.21,34.18,34.21,38200.0,19.7191,19.7364,19.7191,19.7364,38200.0
2005-05-23 14:55:00,34.21,34.26,34.21,34.24,54400.0,19.7364,19.7653,19.7364,19.7537,54400.0
2005-05-23 15:00:00,34.24,34.24,34.19,34.19,27400.0,19.7537,19.7537,19.7249,19.7249,27400.0
2005-05-23 15:05:00,34.19,34.21,34.19,34.2,20000.0,19.7249,19.7364,19.7249,19.7306,20000.0
2005-05-23 15:10:00,34.21,34.25,34.21,34.24,49400.0,19.7364,19.7595,19.7364,19.7537,49400.0
2005-05-23 15:15:00,34.25,34.31,34.25,34.28,74400.0,19.7595,19.7941,19.7595,19.7768,74400.0
2005-05-23 15:20:00,34.27,34.27,34.2,34.2,31400.0,19.771,19.771,19.7306,19.7306,31400.0
2005-05-23 15:25:00,34.2,34.21,34.18,34.18,12800.0,19.7306,19.7364,19.7191,19.7191,12800.0
2005-05-23 15:30:00,34.18,34.24,34.18,34.23,32200.0,19.7191,19.7537,19.7191,19.7479,32200.0
2005-05-23 15:35:00,34.23,34.23,34.18,34.18,18400.0,19.7479,19.7479,19.7191,19.7191,18400.0
2005-05-23 15:40:00,34.19,34.19,34.12,34.12,36600.0,19.7249,19.7249,19.6845,19.6845,36600.0
2005-05-23 15:45:00,34.12,34.12,34.06,34.06,68400.0,19.6845,19.6845,19.6499,19.6499,68400.0
2005-05-23 15:50:00,34.07,34.07,34.02,34.03,73000.0,19.6556,19.6556,19.6268,19.6326,73000.0
2005-05-23 15:55:00,34.03,34.05,34.02,34.03,90000.0,19.6326,19.6441,19.6268,19.6326,90000.0
2005-05-24 09:30:00,33.97,33.97,33.85,33.88,40800.0,19.5979,19.5979,19.5287,19.546,40800.0
2005-05-24 09:35:00,33.88,33.92,33.87,33.9,19400.0,19.546,19.5691,19.5403,19.5576,19400.0
2005-05-24 09:40:00,33.9,34.02,33.9,34.0,22200.0,19.5576,19.6268,19.5576,19.6153,22200.0
2005-05-24 09:45:00,34.02,34.09,33.99,34.07,22800.0,19.6268,19.6672,19.6095,19.6556,22800.0
2005-05-24 09:50:00,34.08,34.08,33.9,33.92,25800.0,19.6614,19.6614,19.5576,19.5691,25800.0
2005-05-24 09:55:00,33.94,34.01,33.94,33.99,15800.0,19.5806,19.621,19.5806,19.6095,15800.0
2005-05-24 10:00:00,33.99,33.99,33.83,33.83,36400.0,19.6095,19.6095,19.5172,19.5172,36400.0
2005-05-24 10:05:00,33.83,33.94,33.81,33.88,33600.0,19.5172,19.5806,19.5056,19.546,33600.0
2005-05-24 10:10:00,33.88,34.0,33.88,34.0,20000.0,19.546,19.6153,19.546,19.6153,20000.0
2005-05-24 10:15:00,34.02,34.02,33.94,33.98,36800.0,19.6268,19.6268,19.5806,19.6037,36800.0
2005-05-24 10:20:00,33.98,33.98,33.93,33.96,15600.0,19.6037,19.6037,19.5749,19.5922,15600.0
2005-05-24 10:25:00,33.96,33.97,33.93,33.96,14800.0,19.5922,19.5979,19.5749,19.5922,14800.0
2005-05-24 10:30:00,33.97,33.98,33.94,33.96,12600.0,19.5979,19.6037,19.5806,19.5922,12600.0
2005-05-24 10:35:00,33.95,33.95,33.86,33.9,24400.0,19.5864,19.5864,19.5345,19.5576,24400.0
2005-05-24 10:40:00,33.9,33.9,33.88,33.88,10400.0,19.5576,19.5576,19.546,19.546,10400.0
2005-05-24 10:45:00,33.88,33.9,33.87,33.88,16800.0,19.546,19.5576,19.5403,19.546,16800.0
2005-05-24 10:50:00,33.88,33.94,33.88,33.91,21600.0,19.546,19.5806,19.546,19.5633,21600.0
2005-05-24 10:55:00,33.9,33.95,33.9,33.95,7600.0,19.5576,19.5864,19.5576,19.5864,7600.0
2005-05-24 11:00:00,33.95,33.95,33.89,33.92,30800.0,19.5864,19.5864,19.5518,19.5691,30800.0
2005-05-24 11:05:00,33.9,34.02,33.88,34.02,32600.0,19.5576,19.6268,19.546,19.6268,32600.0
2005-05-24 11:10:00,34.02,34.02,33.92,33.93,21800.0,19.6268,19.6268,19.5691,19.5749,21800.0
2005-05-24 11:15:00,33.94,34.04,33.94,33.96,18000.0,19.5806,19.6383,19.5806,19.5922,18000.0
2005-05-24 11:20:00,33.96,33.97,33.93,33.95,14800.0,19.5922,19.5979,19.5749,19.5864,14800.0
2005-05-24 11:25:00,33.95,33.96,33.93,33.93,11600.0,19.5864,19.5922,19.5749,19.5749,11600.0
2005-05-24 11:30:00,33.95,33.97,33.94,33.97,3200.0,19.5864,19.5979,19.5806,19.5979,3200.0
2005-05-24 11:35:00,33.96,33.96,33.92,33.96,17800.0,19.5922,19.5922,19.5691,19.5922,17800.0
2005-05-24 11:40:00,33.95,33.99,33.95,33.95,23200.0,19.5864,19.6095,19.5864,19.5864,23200.0
2005-05-24 11:45:00,33.95,33.98,33.95,33.97,10600.0,19.5864,19.6037,19.5864,19.5979,10600.0
2005-05-24 11:50:00,33.97,33.99,33.85,33.87,41200.0,19.5979,19.6095,19.5287,19.5403,41200.0
2005-05-24 11:55:00,33.88,33.91,33.86,33.91,16000.0,19.546,19.5633,19.5345,19.5633,16000.0
2005-05-24 12:00:00,33.91,33.96,33.9,33.95,10800.0,19.5633,19.5922,19.5576,19.5864,10800.0
2005-05-24 12:05:00,33.95,33.95,33.94,33.95,16000.0,19.5864,19.5864,19.5806,19.5864,16000.0
2005-05-24 12:10:00,33.95,33.95,33.92,33.92,15600.0,19.5864,19.5864,19.5691,19.5691,15600.0
2005-05-24 12:15:00,33.92,33.92,33.85,33.85,32600.0,19.5691,19.5691,19.5287,19.5287,32600.0
2005-05-24 12:20:00,33.86,33.88,33.85,33.88,11800.0,19.5345,19.546,19.5287,19.546,11800.0
2005-05-24 12:25:00,33.87,33.88,33.85,33.85,11000.0,19.5403,19.546,19.5287,19.5287,11000.0
2005-05-24 12:30:00,33.85,33.93,33.85,33.9,24600.0,19.5287,19.5749,19.5287,19.5576,24600.0
2005-05-24 12:35:00,33.91,33.91,33.89,33.89,9800.0,19.5633,19.5633,19.5518,19.5518,9800.0
2005-05-24 12:40:00,33.9,33.9,33.88,33.88,4600.0,19.5576,19.5576,19.546,19.546,4600.0
2005-05-24 12:45:00,33.88,33.94,33.88,33.94,11200.0,19.546,19.5806,19.546,19.5806,11200.0
2005-05-24 12:50:00,33.96,33.97,33.96,33.96,8200.0,19.5922,19.5979,19.5922,19.5922,8200.0
2005-05-24 12:55:00,33.96,33.98,33.96,33.97,8600.0,19.5922,19.6037,19.5922,19.5979,8600.0
2005-05-24 13:00:00,33.97,33.99,33.97,33.98,27000.0,19.5979,19.6095,19.5979,19.6037,27000.0
2005-05-24 13:05:00,33.99,33.99,33.93,33.93,22000.0,19.6095,19.6095,19.5749,19.5749,22000.0
2005-05-24 13:10:00,33.93,33.94,33.9,33.94,17000.0,19.5749,19.5806,19.5576,19.5806,17000.0
2005-05-24 13:15:00,33.94,33.95,33.92,33.93,7000.0,19.5806,19.5864,19.5691,19.5749,7000.0
2005-05-24 13:20:00,33.94,33.94,33.9,33.91,15600.0,19.5806,19.5806,19.5576,19.5633,15600.0
2005-05-24 13:25:00,33.91,33.91,33.9,33.91,4800.0,19.5633,19.5633,19.5576,19.5633,4800.0
2005-05-24 13:30:00,33.91,33.91,33.88,33.88,31200.0,19.5633,19.5633,19.546,19.546,31200.0
2005-05-24 13:35:00,33.88,33.92,33.88,33.92,9400.0,19.546,19.5691,19.546,19.5691,9400.0
2005-05-24 13:40:00,33.92,33.95,33.92,33.95,8400.0,19.5691,19.5864,19.5691,19.5864,8400.0
2005-05-24 13:45:00,33.94,33.95,33.94,33.95,8600.0,19.5806,19.5864,19.5806,19.5864,8600.0
2005-05-24 13:50:00,33.95,33.96,33.93,33.95,19000.0,19.5864,19.5922,19.5749,19.5864,19000.0
2005-05-24 13:55:00,33.95,33.95,33.94,33.94,9200.0,19.5864,19.5864,19.5806,19.5806,9200.0
2005-05-24 14:00:00,33.94,34.03,33.92,33.92,40200.0,19.5806,19.6326,19.5691,19.5691,40200.0
2005-05-24 14:05:00,33.92,34.01,33.92,33.99,28000.0,19.5691,19.621,19.5691,19.6095,28000.0
2005-05-24 14:10:00,34.0,34.02,33.92,34.0,34600.0,19.6153,19.6268,19.5691,19.6153,34600.0
2005-05-24 14:15:00,33.98,33.99,33.88,33.88,26000.0,19.6037,19.6095,19.546,19.546,26000.0
2005-05-24 14:20:00,33.9,33.98,33.89,33.98,59000.0,19.5576,19.6037,19.5518,19.6037,59000.0
2005-05-24 14:25:00,33.98,33.98,33.93,33.96,17400.0,19.6037,19.6037,19.5749,19.5922,17400.0
2005-05-24 14:30:00,33.95,33.96,33.93,33.95,27000.0,19.5864,19.5922,19.5749,19.5864,27000.0
2005-05-24 14:35:00,33.94,33.96,33.92,33.93,26000.0,19.5806,19.5922,19.5691,19.5749,26000.0
2005-05-24 14:40:00,33.92,33.92,33.85,33.91,36600.0,19.5691,19.5691,19.5287,19.5633,36600.0
2005-05-24 14:45:00,33.91,33.92,33.91,33.91,25000.0,19.5633,19.5691,19.5633,19.5633,25000.0
2005-05-24 14:50:00,33.91,33.95,33.91,33.95,19200.0,19.5633,19.5864,19.5633,19.5864,19200.0
2005-05-24 14:55:00,33.94,33.95,33.9,33.94,36200.0,19.5806,19.5864,19.5576,19.5806,36200.0
2005-05-24 15:00:00,33.94,33.94,33.88,33.91,39400.0,19.5806,19.5806,19.546,19.5633,39400.0
2005-05-24 15:05:00,33.9,33.91,33.87,33.91,33000.0,19.5576,19.5633,19.5403,19.5633,33000.0
2005-05-24 15:10:00,33.91,33.96,33.91,33.95,31800.0,19.5633,19.5922,19.5633,19.5864,31800.0
2005-05-24 15:15:00,33.94,33.95,33.88,33.88,23000.0,19.5806,19.5864,19.546,19.546,23000.0
2005-05-24 15:20:00,33.87,33.92,33.87,33.92,38800.0,19.5403,19.5691,19.5403,19.5691,38800.0
2005-05-24 15:25:00,33.92,33.99,33.92,33.96,41400.0,19.5691,19.6095,19.5691,19.5922,41400.0
2005-05-24 15:30:00,33.96,33.98,33.96,33.97,53200.0,19.5922,19.6037,19.5922,19.5979,53200.0
2005-05-24 15:35:00,33.97,33.97,33.92,33.95,43800.0,19.5979,19.5979,19.5691,19.5864,43800.0
2005-05-24 15:40:00,33.96,33.96,33.88,33.9,34800.0,19.5922,19.5922,19.546,19.5576,34800.0
2005-05-24 15:45:00,33.9,33.96,33.9,33.93,48800.0,19.5576,19.5922,19.5576,19.5749,48800.0
2005-05-24 15:50:00,33.93,33.93,33.91,33.92,40800.0,19.5749,19.5749,19.5633,19.5691,40800.0
2005-05-24 15:55:00,33.93,33.95,33.91,33.92,48000.0,19.5749,19.5864,19.5633,19.5691,48000.0
2005-05-25 09:30:00,33.7,33.9,33.65,33.66,68600.0,19.4422,19.5576,19.4133,19.4191,68600.0
2005-05-25 09:35:00,33.66,33.68,33.56,33.57,37600.0,19.4191,19.4306,19.3614,19.3672,37600.0
2005-05-25 09:40:00,33.57,33.63,33.57,33.62,52400.0,19.3672,19.4018,19.3672,19.396,52400.0
2005-05-25 09:45:00,33.62,33.63,33.57,33.59,51000.0,19.396,19.4018,19.3672,19.3787,51000.0
2005-05-25 09:50:00,33.59,33.61,33.51,33.55,37800.0,19.3787,19.3903,19.3326,19.3556,37800.0
2005-05-25 09:55:00,33.56,33.58,33.54,33.54,38600.0,19.3614,19.3729,19.3499,19.3499,38600.0
2005-05-25 10:00:00,33.54,33.56,33.48,33.54,61800.0,19.3499,19.3614,19.3153,19.3499,61800.0
2005-05-25 10:05:00,33.55,33.56,33.46,33.48,42800.0,19.3556,19.3614,19.3037,19.3153,42800.0
2005-05-25 10:10:00,33.47,33.48,33.42,33.43,32600.0,19.3095,19.3153,19.2806,19.2864,32600.0
2005-05-25 10:15:00,33.44,33.44,33.42,33.42,20600.0,19.2922,19.2922,19.2806,19.2806,20600.0
2005-05-25 10:20:00,33.42,33.42,33.35,33.35,36000.0,19.2806,19.2806,19.2403,19.2403,36000.0
2005-05-25 10:25:00,33.33,33.36,33.32,33.33,53400.0,19.2287,19.246,19.2229,19.2287,53400.0
2005-05-25 10:30:00,33.33,33.33,33.27,33.31,60400.0,19.2287,19.2287,19.1941,19.2172,60400.0
2005-05-25 10:35:00,33.31,33.31,33.27,33.27,46000.0,19.2172,19.2172,19.1941,19.1941,46000.0
2005-05-25 10:40:00,33.27,33.27,33.24,33.24,64000.0,19.1941,19.1941,19.1768,19.1768,64000.0
2005-05-25 10:45:00,33.24,33.27,33.22,33.26,41200.0,19.1768,19.1941,19.1653,19.1883,41200.0
2005-05-25 10:50:00,33.26,33.3,33.25,33.29,62800.0,19.1883,19.2114,19.1826,19.2056,62800.0
2005-05-25 10:55:00,33.29,33.32,33.25,33.27,52600.0,19.2056,19.2229,19.1826,19.1941,52600.0
2005-05-25 11:00:00,33.27,33.31,33.27,33.29,35400.0,19.1941,19.2172,19.1941,19.2056,35400.0
2005-05-25 11:05:00,33.28,33.37,33.28,33.37,35000.0,19.1999,19.2518,19.1999,19.2518,35000.0
2005-05-25 11:10:00,33.36,33.4,33.35,33.37,65800.0,19.246,19.2691,19.2403,19.2518,65800.0
2005-05-25 11:15:00,33.37,33.44,33.35,33.43,60200.0,19.2518,19.2922,19.2403,19.2864,60200.0
2005-05-25 11:20:00,33.44,33.44,33.42,33.42,27400.0,19.2922,19.2922,19.2806,19.2806,27400.0
2005-05-25 11:25:00,33.42,33.44,33.4,33.44,29800.0,19.2806,19.2922,19.2691,19.2922,29800.0
2005-05-25 11:30:00,33.44,33.47,33.44,33.46,33200.0,19.2922,19.3095,19.2922,19.3037,33200.0
2005-05-25 11:35:00,33.46,33.46,33.4,33.41,24400.0,19.3037,19.3037,19.2691,19.2749,24400.0
2005-05-25 11:40:00,33.41,33.42,33.39,33.4,28200.0,19.2749,19.2806,19.2633,19.2691,28200.0
2005-05-25 11:45:00,33.4,33.42,33.39,33.39,69400.0,19.2691,19.2806,19.2633,19.2633,69400.0
2005-05-25 11:50:00,33.39,33.4,33.38,33.39,25800.0,19.2633,19.2691,19.2576,19.2633,25800.0
2005-05-25 11:55:00,33.39,33.4,33.38,33.38,26200.0,19.2633,19.2691,19.2576,19.2576,26200.0
2005-05-25 12:00:00,33.38,33.4,33.38,33.38,52200.0,19.2576,19.2691,19.2576,19.2576,52200.0
2005-05-25 12:05:00,33.38,33.38,33.36,33.38,50800.0,19.2576,19.2576,19.246,19.2576,50800.0
2005-05-25 12:10:00,33.37,33.37,33.3,33.31,29200.0,19.2518,19.2518,19.2114,19.2172,29200.0
2005-05-25 12:15:00,33.31,33.32,33.29,33.29,18400.0,19.2172,19.2229,19.2056,19.2056,18400.0
2005-05-25 12:20:00,33.29,33.29,33.28,33.28,17200.0,19.2056,19.2056,19.1999,19.1999,17200.0
2005-05-25 12:25:00,33.28,33.29,33.28,33.29,24200.0,19.1999,19.2056,19.1999,19.2056,24200.0
2005-05-25 12:30:00,33.29,33.29,33.25,33.27,69200.0,19.2056,19.2056,19.1826,19.1941,69200.0
2005-05-25 12:35:00,33.27,33.3,33.27,33.3,10600.0,19.1941,19.2114,19.1941,19.2114,10600.0
2005-05-25 12:40:00,33.3,33.32,33.3,33.32,9600.0,19.2114,19.2229,19.2114,19.2229,9600.0
2005-05-25 12:45:00,33.32,33.32,33.28,33.28,36200.0,19.2229,19.2229,19.1999,19.1999,36200.0
2005-05-25 12:50:00,33.28,33.28,33.27,33.28,20000.0,19.1999,19.1999,19.1941,19.1999,20000.0
2005-05-25 12:55:00,33.28,33.3,33.28,33.28,24000.0,19.1999,19.2114,19.1999,19.1999,24000.0
2005-05-25 13:00:00,33.28,33.31,33.27,33.31,33200.0,19.1999,19.2172,19.1941,19.2172,33200.0
2005-05-25 13:05:00,33.32,33.35,33.32,33.34,24200.0,19.2229,19.2403,19.2229,19.2345,24200.0
2005-05-25 13:10:00,33.34,33.35,33.33,33.33,28800.0,19.2345,19.2403,19.2287,19.2287,28800.0
2005-05-25 13:15:00,33.33,33.33,33.31,33.31,10400.0,19.2287,19.2287,19.2172,19.2172,10400.0
2005-05-25 13:20:00,33.31,33.31,33.29,33.3,17000.0,19.2172,19.2172,19.2056,19.2114,17000.0
2005-05-25 13:25:00,33.3,33.3,33.25,33.25,37800.0,19.2114,19.2114,19.1826,19.1826,37800.0
2005-05-25 13:30:00,33.26,33.27,33.25,33.26,42400.0,19.1883,19.1941,19.1826,19.1883,42400.0
2005-05-25 13:35:00,33.26,33.26,33.24,33.26,38200.0,19.1883,19.1883,19.1768,19.1883,38200.0
2005-05-25 13:40:00,33.27,33.27,33.26,33.27,16400.0,19.1941,19.1941,19.1883,19.1941,16400.0
2005-05-25 13:45:00,33.27,33.27,33.23,33.23,26000.0,19.1941,19.1941,19.171,19.171,26000.0
2005-05-25 13:50:00,33.24,33.25,33.24,33.24,14600.0,19.1768,19.1826,19.1768,19.1768,14600.0
2005-05-25 13:55:00,33.24,33.25,33.22,33.23,54000.0,19.1768,19.1826,19.1653,19.171,54000.0
2005-05-25 14:00:00,33.22,33.24,33.22,33.24,22800.0,19.1653,19.1768,19.1653,19.1768,22800.0
2005-05-25 14:05:00,33.24,33.25,33.24,33.25,39600.0,19.1768,19.1826,19.1768,19.1826,39600.0
2005-05-25 14:10:00,33.25,33.28,33.24,33.27,37400.0,19.1826,19.1999,19.1768,19.1941,37400.0
2005-05-25 14:15:00,33.27,33.31,33.25,33.26,50600.0,19.1941,19.2172,19.1826,19.1883,50600.0
2005-05-25 14:20:00,33.26,33.26,33.2,33.24,32200.0,19.1883,19.1883,19.1537,19.1768,32200.0
2005-05-25 14:25:00,33.24,33.29,33.24,33.29,38200.0,19.1768,19.2056,19.1768,19.2056,38200.0
2005-05-25 14:30:00,33.29,33.35,33.29,33.32,59200.0,19.2056,19.2403,19.2056,19.2229,59200.0
2005-05-25 14:35:00,33.32,33.32,33.25,33.26,40400.0,19.2229,19.2229,19.1826,19.1883,40400.0
2005-05-25 14:40:00,33.27,33.35,33.26,33.34,32600.0,19.1941,19.2403,19.1883,19.2345,32600.0
2005-05-25 14:45:00,33.34,33.35,33.3,33.35,34200.0,19.2345,19.2403,19.2114,19.2403,34200.0
2005-05-25 14:50:00,33.34,33.35,33.33,33.34,19800.0,19.2345,19.2403,19.2287,19.2345,19800.0
2005-05-25 14:55:00,33.33,33.37,33.32,33.36,38200.0,19.2287,19.2518,19.2229,19.246,38200.0
2005-05-25 15:00:00,33.35,33.37,33.33,33.33,41200.0,19.2403,19.2518,19.2287,19.2287,41200.0
2005-05-25 15:05:00,33.32,33.33,33.3,33.32,31800.0,19.2229,19.2287,19.2114,19.2229,31800.0
2005-05-25 15:10:00,33.32,33.35,33.3,33.3,36200.0,19.2229,19.2403,19.2114,19.2114,36200.0
2005-05-25 15:15:00,33.3,33.3,33.26,33.27,38800.0,19.2114,19.2114,19.1883,19.1941,38800.0
2005-05-25 15:20:00,33.26,33.29,33.26,33.29,28400.0,19.1883,19.2056,19.1883,19.2056,28400.0
2005-05-25 15:25:00,33.29,33.29,33.27,33.28,22200.0,19.2056,19.2056,19.1941,19.1999,22200.0
2005-05-25 15:30:00,33.28,33.32,33.28,33.31,37000.0,19.1999,19.2229,19.1999,19.2172,37000.0
2005-05-25 15:35:00,33.31,33.35,33.31,33.33,37400.0,19.2172,19.2403,19.2172,19.2287,37400.0
2005-05-25 15:40:00,33.32,33.32,33.27,33.3,43600.0,19.2229,19.2229,19.1941,19.2114,43600.0
2005-05-25 15:45:00,33.3,33.31,33.29,33.3,46800.0,19.2114,19.2172,19.2056,19.2114,46800.0
2005-05-25 15:50:00,33.3,33.34,33.3,33.34,59400.0,19.2114,19.2345,19.2114,19.2345,59400.0
2005-05-25 15:55:00,33.34,33.35,33.3,33.3,76400.0,19.2345,19.2403,19.2114,19.2114,76400.0
2005-05-26 09:30:00,33.38,33.4,33.32,33.35,96400.0,19.2576,19.2691,19.2229,19.2403,96400.0
2005-05-26 09:35:00,33.34,33.46,33.34,33.38,57600.0,19.2345,19.3037,19.2345,19.2576,57600.0
2005-05-26 09:40:00,33.38,33.44,33.37,33.43,41800.0,19.2576,19.2922,19.2518,19.2864,41800.0
2005-05-26 09:45:00,33.43,33.43,33.3,33.32,61800.0,19.2864,19.2864,19.2114,19.2229,61800.0
2005-05-26 09:50:00,33.32,33.39,33.32,33.38,53200.0,19.2229,19.2633,19.2229,19.2576,53200.0
2005-05-26 09:55:00,33.38,33.41,33.38,33.39,24400.0,19.2576,19.2749,19.2576,19.2633,24400.0
2005-05-26 10:00:00,33.39,33.43,33.37,33.43,58000.0,19.2633,19.2864,19.2518,19.2864,58000.0
2005-05-26 10:05:00,33.43,33.54,33.41,33.54,40000.0,19.2864,19.3499,19.2749,19.3499,40000.0
2005-05-26 10:10:00,33.54,33.55,33.52,33.52,26200.0,19.3499,19.3556,19.3383,19.3383,26200.0
2005-05-26 10:15:00,33.52,33.55,33.51,33.52,29800.0,19.3383,19.3556,19.3326,19.3383,29800.0
2005-05-26 10:20:00,33.52,33.58,33.52,33.52,28000.0,19.3383,19.3729,19.3383,19.3383,28000.0
2005-05-26 10:25:00,33.53,33.6,33.53,33.58,20800.0,19.3441,19.3845,19.3441,19.3729,20800.0
2005-05-26 10:30:00,33.58,33.58,33.56,33.56,58200.0,19.3729,19.3729,19.3614,19.3614,58200.0
2005-05-26 10:35:00,33.56,33.58,33.51,33.58,30000.0,19.3614,19.3729,19.3326,19.3729,30000.0
2005-05-26 10:40:00,33.58,33.58,33.52,33.54,18200.0,19.3729,19.3729,19.3383,19.3499,18200.0
2005-05-26 10:45:00,33.54,33.55,33.49,33.51,28200.0,19.3499,19.3556,19.321,19.3326,28200.0
2005-05-26 10:50:00,33.51,33.52,33.49,33.51,22000.0,19.3326,19.3383,19.321,19.3326,22000.0
2005-05-26 10:55:00,33.51,33.54,33.48,33.53,29200.0,19.3326,19.3499,19.3153,19.3441,29200.0
2005-05-26 11:00:00,33.53,33.6,33.53,33.56,56400.0,19.3441,19.3845,19.3441,19.3614,56400.0
2005-05-26 11:05:00,33.56,33.57,33.56,33.57,49600.0,19.3614,19.3672,19.3614,19.3672,49600.0
2005-05-26 11:10:00,33.57,33.59,33.51,33.56,61600.0,19.3672,19.3787,19.3326,19.3614,61600.0
2005-05-26 11:15:00,33.56,33.56,33.54,33.56,28000.0,19.3614,19.3614,19.3499,19.3614,28000.0
2005-05-26 11:20:00,33.56,33.58,33.55,33.55,27000.0,19.3614,19.3729,19.3556,19.3556,27000.0
2005-05-26 11:25:00,33.54,33.55,33.52,33.54,20000.0,19.3499,19.3556,19.3383,19.3499,20000.0
2005-05-26 11:30:00,33.55,33.55,33.53,33.54,14000.0,19.3556,19.3556,19.3441,19.3499,14000.0
2005-05-26 11:35:00,33.52,33.55,33.51,33.55,30800.0,19.3383,19.3556,19.3326,19.3556,30800.0
2005-05-26 11:40:00,33.55,33.55,33.52,33.52,26000.0,19.3556,19.3556,19.3383,19.3383,26000.0
2005-05-26 11:45:00,33.53,33.54,33.52,33.54,18400.0,19.3441,19.3499,19.3383,19.3499,18400.0
2005-05-26 11:50:00,33.54,33.54,33.52,33.52,17400.0,19.3499,19.3499,19.3383,19.3383,17400.0
2005-05-26 11:55:00,33.52,33.57,33.52,33.57,23200.0,19.3383,19.3672,19.3383,19.3672,23200.0
2005-05-26 12:00:00,33.57,33.57,33.55,33.55,28600.0,19.3672,19.3672,19.3556,19.3556,28600.0
2005-05-26 12:05:00,33.55,33.55,33.51,33.52,29200.0,19.3556,19.3556,19.3326,19.3383,29200.0
2005-05-26 12:10:00,33.52,33.52,33.5,33.52,13800.0,19.3383,19.3383,19.3268,19.3383,13800.0
2005-05-26 12:15:00,33.52,33.52,33.52,33.52,9400.0,19.3383,19.3383,19.3383,19.3383,9400.0
2005-05-26 12:20:00,33.51,33.52,33.51,33.52,8600.0,19.3326,19.3383,19.3326,19.3383,8600.0
2005-05-26 12:25:00,33.52,33.53,33.49,33.51,17800.0,19.3383,19.3441,19.321,19.3326,17800.0
2005-05-26 12:30:00,33.51,33.51,33.48,33.49,13600.0,19.3326,19.3326,19.3153,19.321,13600.0
2005-05-26 12:35:00,33.48,33.48,33.47,33.48,6400.0,19.3153,19.3153,19.3095,19.3153,6400.0
2005-05-26 12:40:00,33.48,33.49,33.47,33.49,14600.0,19.3153,19.321,19.3095,19.321,14600.0
2005-05-26 12:45:00,33.49,33.49,33.47,33.47,15000.0,19.321,19.321,19.3095,19.3095,15000.0
2005-05-26 12:50:00,33.48,33.48,33.46,33.47,24800.0,19.3153,19.3153,19.3037,19.3095,24800.0
2005-05-26 12:55:00,33.47,33.48,33.46,33.46,22400.0,19.3095,19.3153,19.3037,19.3037,22400.0
2005-05-26 13:00:00,33.47,33.48,33.45,33.45,44600.0,19.3095,19.3153,19.2979,19.2979,44600.0
2005-05-26 13:05:00,33.46,33.49,33.45,33.48,32200.0,19.3037,19.321,19.2979,19.3153,32200.0
2005-05-26 13:10:00,33.48,33.49,33.47,33.47,23200.0,19.3153,19.321,19.3095,19.3095,23200.0
2005-05-26 13:15:00,33.47,33.49,33.45,33.45,80200.0,19.3095,19.321,19.2979,19.2979,80200.0
2005-05-26 13:20:00,33.45,33.47,33.42,33.43,63200.0,19.2979,19.3095,19.2806,19.2864,63200.0
2005-05-26 13:25:00,33.43,33.43,33.43,33.43,23200.0,19.2864,19.2864,19.2864,19.2864,23200.0
2005-05-26 13:30:00,33.43,33.43,33.42,33.43,23000.0,19.2864,19.2864,19.2806,19.2864,23000.0
2005-05-26 13:35:00,33.42,33.49,33.42,33.48,34000.0,19.2806,19.321,19.2806,19.3153,34000.0
2005-05-26 13:40:00,33.48,33.48,33.44,33.45,22800.0,19.3153,19.3153,19.2922,19.2979,22800.0
2005-05-26 13:45:00,33.45,33.45,33.42,33.42,17400.0,19.2979,19.2979,19.2806,19.2806,17400.0
2005-05-26 13:50:00,33.43,33.48,33.42,33.48,10800.0,19.2864,19.3153,19.2806,19.3153,10800.0
2005-05-26 13:55:00,33.48,33.49,33.48,33.48,15800.0,19.3153,19.321,19.3153,19.3153,15800.0
2005-05-26 14:00:00,33.48,33.49,33.48,33.49,19200.0,19.3153,19.321,19.3153,19.321,19200.0
2005-05-26 14:05:00,33.49,33.51,33.44,33.51,29200.0,19.321,19.3326,19.2922,19.3326,29200.0
2005-05-26 14:10:00,33.49,33.49,33.47,33.47,32000.0,19.321,19.321,19.3095,19.3095,32000.0
2005-05-26 14:15:00,33.47,33.5,33.47,33.5,23600.0,19.3095,19.3268,19.3095,19.3268,23600.0
2005-05-26 14:20:00,33.49,33.51,33.48,33.51,20200.0,19.321,19.3326,19.3153,19.3326,20200.0
2005-05-26 14:25:00,33.49,33.55,33.49,33.54,20400.0,19.321,19.3556,19.321,19.3499,20400.0
2005-05-26 14:30:00,33.54,33.54,33.48,33.48,13200.0,19.3499,19.3499,19.3153,19.3153,13200.0
2005-05-26 14:35:00,33.48,33.48,33.44,33.45,27800.0,19.3153,19.3153,19.2922,19.2979,27800.0
2005-05-26 14:40:00,33.45,33.47,33.45,33.47,11200.0,19.2979,19.3095,19.2979,19.3095,11200.0
2005-05-26 14:45:00,33.47,33.48,33.46,33.46,21000.0,19.3095,19.3153,19.3037,19.3037,21000.0
2005-05-26 14:50:00,33.46,33.46,33.44,33.44,68200.0,19.3037,19.3037,19.2922,19.2922,68200.0
2005-05-26 14:55:00,33.44,33.47,33.44,33.45,23400.0,19.2922,19.3095,19.2922,19.2979,23400.0
2005-05-26 15:00:00,33.45,33.48,33.45,33.45,25400.0,19.2979,19.3153,19.2979,19.2979,25400.0
2005-05-26 15:05:00,33.44,33.46,33.44,33.46,18600.0,19.2922,19.3037,19.2922,19.3037,18600.0
2005-05-26 15:10:00,33.46,33.47,33.45,33.46,11800.0,19.3037,19.3095,19.2979,19.3037,11800.0
2005-05-26 15:15:00,33.46,33.46,33.44,33.44,22200.0,19.3037,19.3037,19.2922,19.2922,22200.0
2005-05-26 15:20:00,33.44,33.48,33.44,33.47,29800.0,19.2922,19.3153,19.2922,19.3095,29800.0
2005-05-26 15:25:00,33.48,33.48,33.45,33.46,26200.0,19.3153,19.3153,19.2979,19.3037,26200.0
2005-05-26 15:30:00,33.45,33.49,33.45,33.48,21600.0,19.2979,19.321,19.2979,19.3153,21600.0
2005-05-26 15:35:00,33.48,33.5,33.47,33.49,48000.0,19.3153,19.3268,19.3095,19.321,48000.0
2005-05-26 15:40:00,33.51,33.51,33.48,33.49,25400.0,19.3326,19.3326,19.3153,19.321,25400.0
2005-05-26 15:45:00,33.49,33.5,33.48,33.48,19200.0,19.321,19.3268,19.3153,19.3153,19200.0
2005-05-26 15:50:00,33.48,33.49,33.47,33.49,25800.0,19.3153,19.321,19.3095,19.321,25800.0
2005-05-26 15:55:00,33.49,33.49,33.45,33.48,40000.0,19.321,19.321,19.2979,19.3153,40000.0
2005-05-27 09:30:00,33.51,33.53,33.5,33.53,17000.0,19.3326,19.3441,19.3268,19.3441,17000.0
2005-05-27 09:35:00,33.54,33.59,33.48,33.55,30600.0,19.3499,19.3787,19.3153,19.3556,30600.0
2005-05-27 09:40:00,33.56,33.62,33.52,33.57,13600.0,19.3614,19.396,19.3383,19.3672,13600.0
2005-05-27 09:45:00,33.57,33.62,33.57,33.62,10200.0,19.3672,19.396,19.3672,19.396,10200.0
2005-05-27 09:50:00,33.62,33.62,33.53,33.58,10200.0,19.396,19.396,19.3441,19.3729,10200.0
2005-05-27 09:55:00,33.58,33.6,33.52,33.54,32200.0,19.3729,19.3845,19.3383,19.3499,32200.0
2005-05-27 10:00:00,33.54,33.6,33.54,33.56,14600.0,19.3499,19.3845,19.3499,19.3614,14600.0
2005-05-27 10:05:00,33.56,33.61,33.56,33.58,15000.0,19.3614,19.3903,19.3614,19.3729,15000.0
2005-05-27 10:10:00,33.58,33.58,33.52,33.52,9600.0,19.3729,19.3729,19.3383,19.3383,9600.0
2005-05-27 10:15:00,33.52,33.54,33.5,33.51,8200.0,19.3383,19.3499,19.3268,19.3326,8200.0
2005-05-27 10:20:00,33.5,33.52,33.48,33.52,12400.0,19.3268,19.3383,19.3153,19.3383,12400.0
2005-05-27 10:25:00,33.52,33.57,33.51,33.57,9600.0,19.3383,19.3672,19.3326,19.3672,9600.0
2005-05-27 10:30:00,33.57,33.59,33.55,33.56,16200.0,19.3672,19.3787,19.3556,19.3614,16200.0
2005-05-27 10:35:00,33.58,33.58,33.54,33.54,13200.0,19.3729,19.3729,19.3499,19.3499,13200.0
2005-05-27 10:40:00,33.54,33.55,33.52,33.53,14000.0,19.3499,19.3556,19.3383,19.3441,14000.0
2005-05-27 10:45:00,33.53,33.53,33.51,33.52,7400.0,19.3441,19.3441,19.3326,19.3383,7400.0
2005-05-27 10:50:00,33.52,33.56,33.52,33.56,16600.0,19.3383,19.3614,19.3383,19.3614,16600.0
2005-05-27 10:55:00,33.56,33.56,33.53,33.53,7800.0,19.3614,19.3614,19.3441,19.3441,7800.0
2005-05-27 11:00:00,33.53,33.56,33.53,33.55,15000.0,19.3441,19.3614,19.3441,19.3556,15000.0
2005-05-27 11:05:00,33.55,33.57,33.55,33.57,30400.0,19.3556,19.3672,19.3556,19.3672,30400.0
2005-05-27 11:10:00,33.56,33.56,33.52,33.55,22400.0,19.3614,19.3614,19.3383,19.3556,22400.0
2005-05-27 11:15:00,33.55,33.56,33.55,33.55,29800.0,19.3556,19.3614,19.3556,19.3556,29800.0
2005-05-27 11:20:00,33.53,33.56,33.53,33.56,9400.0,19.3441,19.3614,19.3441,19.3614,9400.0
2005-05-27 11:25:00,33.56,33.57,33.55,33.57,5600.0,19.3614,19.3672,19.3556,19.3672,5600.0
2005-05-27 11:30:00,33.57,33.57,33.52,33.54,18200.0,19.3672,19.3672,19.3383,19.3499,18200.0
2005-05-27 11:35:00,33.54,33.55,33.52,33.52,7600.0,19.3499,19.3556,19.3383,19.3383,7600.0
2005-05-27 11:40:00,33.53,33.56,33.53,33.56,6000.0,19.3441,19.3614,19.3441,19.3614,6000.0
2005-05-27 11:45:00,33.55,33.56,33.54,33.55,5400.0,19.3556,19.3614,19.3499,19.3556,5400.0
2005-05-27 11:50:00,33.55,33.55,33.54,33.55,8200.0,19.3556,19.3556,19.3499,19.3556,8200.0
2005-05-27 11:55:00,33.56,33.56,33.55,33.56,6400.0,19.3614,19.3614,19.3556,19.3614,6400.0
2005-05-27 12:00:00,33.56,33.57,33.56,33.57,6400.0,19.3614,19.3672,19.3614,19.3672,6400.0
2005-05-27 12:05:00,33.57,33.57,33.55,33.56,4200.0,19.3672,19.3672,19.3556,19.3614,4200.0
2005-05-27 12:10:00,33.55,33.57,33.55,33.56,13000.0,19.3556,19.3672,19.3556,19.3614,13000.0
2005-05-27 12:15:00,33.55,33.56,33.55,33.56,3600.0,19.3556,19.3614,19.3556,19.3614,3600.0
2005-05-27 12:20:00,33.56,33.57,33.52,33.53,11200.0,19.3614,19.3672,19.3383,19.3441,11200.0
2005-05-27 12:25:00,33.54,33.54,33.52,33.53,9400.0,19.3499,19.3499,19.3383,19.3441,9400.0
2005-05-27 12:30:00,33.54,33.54,33.53,33.53,5800.0,19.3499,19.3499,19.3441,19.3441,5800.0
2005-05-27 12:35:00,33.52,33.52,33.5,33.51,20400.0,19.3383,19.3383,19.3268,19.3326,20400.0
2005-05-27 12:40:00,33.5,33.52,33.5,33.52,10600.0,19.3268,19.3383,19.3268,19.3383,10600.0
2005-05-27 12:45:00,33.52,33.52,33.52,33.52,4200.0,19.3383,19.3383,19.3383,19.3383,4200.0
2005-05-27 12:50:00,33.52,33.54,33.52,33.54,3800.0,19.3383,19.3499,19.3383,19.3499,3800.0
2005-05-27 12:55:00,33.54,33.57,33.54,33.57,8000.0,19.3499,19.3672,19.3499,19.3672,8000.0
2005-05-27 13:00:00,33.57,33.57,33.56,33.57,7400.0,19.3672,19.3672,19.3614,19.3672,7400.0
2005-05-27 13:05:00,33.57,33.58,33.56,33.58,11600.0,19.3672,19.3729,19.3614,19.3729,11600.0
2005-05-27 13:10:00,33.58,33.58,33.55,33.55,6800.0,19.3729,19.3729,19.3556,19.3556,6800.0
2005-05-27 13:15:00,33.56,33.58,33.55,33.56,8400.0,19.3614,19.3729,19.3556,19.3614,8400.0
2005-05-27 13:20:00,33.56,33.59,33.56,33.59,10200.0,19.3614,19.3787,19.3614,19.3787,10200.0
2005-05-27 13:25:00,33.59,33.59,33.57,33.57,8600.0,19.3787,19.3787,19.3672,19.3672,8600.0
2005-05-27 13:30:00,33.57,33.57,33.56,33.57,6200.0,19.3672,19.3672,19.3614,19.3672,6200.0
2005-05-27 13:35:00,33.57,33.59,33.57,33.59,7000.0,19.3672,19.3787,19.3672,19.3787,7000.0
2005-05-27 13:40:00,33.59,33.59,33.58,33.58,12200.0,19.3787,19.3787,19.3729,19.3729,12200.0
2005-05-27 13:45:00,33.58,33.59,33.58,33.59,3400.0,19.3729,19.3787,19.3729,19.3787,3400.0
2005-05-27 13:50:00,33.59,33.6,33.59,33.6,3400.0,19.3787,19.3845,19.3787,19.3845,3400.0
2005-05-27 13:55:00,33.6,33.6,33.59,33.59,9800.0,19.3845,19.3845,19.3787,19.3787,9800.0
2005-05-27 14:00:00,33.59,33.6,33.59,33.59,5600.0,19.3787,19.3845,19.3787,19.3787,5600.0
2005-05-27 14:05:00,33.59,33.6,33.59,33.59,7000.0,19.3787,19.3845,19.3787,19.3787,7000.0
2005-05-27 14:10:00,33.6,33.6,33.59,33.6,8800.0,19.3845,19.3845,19.3787,19.3845,8800.0
2005-05-27 14:15:00,33.6,33.6,33.6,33.6,7000.0,19.3845,19.3845,19.3845,19.3845,7000.0
2005-05-27 14:20:00,33.6,33.6,33.6,33.6,6400.0,19.3845,19.3845,19.3845,19.3845,6400.0
2005-05-27 14:25:00,33.6,33.62,33.6,33.61,33200.0,19.3845,19.396,19.3845,19.3903,33200.0
2005-05-27 14:30:00,33.61,33.62,33.6,33.62,19000.0,19.3903,19.396,19.3845,19.396,19000.0
2005-05-27 14:35:00,33.62,33.62,33.59,33.59,11000.0,19.396,19.396,19.3787,19.3787,11000.0
2005-05-27 14:40:00,33.59,33.62,33.58,33.62,10200.0,19.3787,19.396,19.3729,19.396,10200.0
2005-05-27 14:45:00,33.62,33.62,33.6,33.6,7800.0,19.396,19.396,19.3845,19.3845,7800.0
2005-05-27 14:50:00,33.6,33.6,33.57,33.58,7800.0,19.3845,19.3845,19.3672,19.3729,7800.0
2005-05-27 14:55:00,33.59,33.6,33.57,33.58,11400.0,19.3787,19.3845,19.3672,19.3729,11400.0
2005-05-27 15:00:00,33.58,33.6,33.57,33.59,9000.0,19.3729,19.3845,19.3672,19.3787,9000.0
2005-05-27 15:05:00,33.58,33.58,33.54,33.54,12400.0,19.3729,19.3729,19.3499,19.3499,12400.0
2005-05-27 15:10:00,33.54,33.57,33.54,33.57,8600.0,19.3499,19.3672,19.3499,19.3672,8600.0
2005-05-27 15:15:00,33.57,33.62,33.57,33.62,8400.0,19.3672,19.396,19.3672,19.396,8400.0
2005-05-27 15:20:00,33.6,33.62,33.6,33.62,10600.0,19.3845,19.396,19.3845,19.396,10600.0
2005-05-27 15:25:00,33.61,33.62,33.6,33.6,14200.0,19.3903,19.396,19.3845,19.3845,14200.0
2005-05-27 15:30:00,33.6,33.62,33.6,33.61,10600.0,19.3845,19.396,19.3845,19.3903,10600.0
2005-05-27 15:35:00,33.6,33.62,33.6,33.6,15000.0,19.3845,19.396,19.3845,19.3845,15000.0
2005-05-27 15:40:00,33.61,33.63,33.61,33.63,37200.0,19.3903,19.4018,19.3903,19.4018,37200.0
2005-05-27 15:45:00,33.63,33.63,33.6,33.6,20600.0,19.4018,19.4018,19.3845,19.3845,20600.0
2005-05-27 15:50:00,33.59,33.59,33.52,33.55,18400.0,19.3787,19.3787,19.3383,19.3556,18400.0
2005-05-27 15:55:00,33.55,33.57,33.54,33.57,49000.0,19.3556,19.3672,19.3499,19.3672,49000.0
2005-05-31 09:30:00,33.35,33.4,33.32,33.4,81400.0,19.2403,19.2691,19.2229,19.2691,81400.0
2005-05-31 09:35:00,33.4,33.4,33.34,33.35,29400.0,19.2691,19.2691,19.2345,19.2403,29400.0
2005-05-31 09:40:00,33.35,33.37,33.32,33.34,32600.0,19.2403,19.2518,19.2229,19.2345,32600.0
2005-05-31 09:45:00,33.34,33.38,33.34,33.38,25000.0,19.2345,19.2576,19.2345,19.2576,25000.0
2005-05-31 09:50:00,33.39,33.41,33.35,33.35,48800.0,19.2633,19.2749,19.2403,19.2403,48800.0
2005-05-31 09:55:00,33.35,33.39,33.2,33.21,47400.0,19.2403,19.2633,19.1537,19.1595,47400.0
2005-05-31 10:00:00,33.21,33.37,33.2,33.27,66200.0,19.1595,19.2518,19.1537,19.1941,66200.0
2005-05-31 10:05:00,33.27,33.27,33.19,33.24,47000.0,19.1941,19.1941,19.1479,19.1768,47000.0
2005-05-31 10:10:00,33.21,33.26,33.19,33.24,17800.0,19.1595,19.1883,19.1479,19.1768,17800.0
2005-05-31 10:15:00,33.25,33.26,33.16,33.17,21400.0,19.1826,19.1883,19.1306,19.1364,21400.0
2005-05-31 10:20:00,33.17,33.19,33.16,33.16,26200.0,19.1364,19.1479,19.1306,19.1306,26200.0
2005-05-31 10:25:00,33.17,33.26,33.17,33.26,21800.0,19.1364,19.1883,19.1364,19.1883,21800.0
2005-05-31 10:30:00,33.26,33.29,33.26,33.27,22600.0,19.1883,19.2056,19.1883,19.1941,22600.0
2005-05-31 10:35:00,33.27,33.27,33.24,33.26,24400.0,19.1941,19.1941,19.1768,19.1883,24400.0
2005-05-31 10:40:00,33.24,33.27,33.24,33.27,26400.0,19.1768,19.1941,19.1768,19.1941,26400.0
2005-05-31 10:45:00,33.27,33.31,33.27,33.3,34000.0,19.1941,19.2172,19.1941,19.2114,34000.0
2005-05-31 10:50:00,33.3,33.33,33.29,33.3,15200.0,19.2114,19.2287,19.2056,19.2114,15200.0
2005-05-31 10:55:00,33.3,33.31,33.24,33.24,14400.0,19.2114,19.2172,19.1768,19.1768,14400.0
2005-05-31 11:00:00,33.26,33.27,33.24,33.26,17200.0,19.1883,19.1941,19.1768,19.1883,17200.0
2005-05-31 11:05:00,33.24,33.26,33.23,33.23,28400.0,19.1768,19.1883,19.171,19.171,28400.0
2005-05-31 11:10:00,33.21,33.27,33.21,33.27,20800.0,19.1595,19.1941,19.1595,19.1941,20800.0
2005-05-31 11:15:00,33.27,33.3,33.27,33.3,26000.0,19.1941,19.2114,19.1941,19.2114,26000.0
2005-05-31 11:20:00,33.3,33.32,33.29,33.3,17800.0,19.2114,19.2229,19.2056,19.2114,17800.0
2005-05-31 11:25:00,33.31,33.33,33.3,33.33,27400.0,19.2172,19.2287,19.2114,19.2287,27400.0
2005-05-31 11:30:00,33.33,33.36,33.33,33.35,5400.0,19.2287,19.246,19.2287,19.2403,5400.0
2005-05-31 11:35:00,33.36,33.36,33.34,33.34,19200.0,19.246,19.246,19.2345,19.2345,19200.0
2005-05-31 11:40:00,33.35,33.37,33.34,33.37,25800.0,19.2403,19.2518,19.2345,19.2518,25800.0
2005-05-31 11:45:00,33.37,33.38,33.37,33.37,16400.0,19.2518,19.2576,19.2518,19.2518,16400.0
2005-05-31 11:50:00,33.37,33.38,33.37,33.38,17600.0,19.2518,19.2576,19.2518,19.2576,17600.0
2005-05-31 11:55:00,33.38,33.41,33.38,33.4,29800.0,19.2576,19.2749,19.2576,19.2691,29800.0
2005-05-31 12:00:00,33.41,33.41,33.38,33.38,13200.0,19.2749,19.2749,19.2576,19.2576,13200.0
2005-05-31 12:05:00,33.38,33.41,33.38,33.4,20800.0,19.2576,19.2749,19.2576,19.2691,20800.0
2005-05-31 12:10:00,33.41,33.43,33.4,33.41,25400.0,19.2749,19.2864,19.2691,19.2749,25400.0
2005-05-31 12:15:00,33.41,33.43,33.41,33.42,28400.0,19.2749,19.2864,19.2749,19.2806,28400.0
2005-05-31 12:20:00,33.42,33.43,33.42,33.42,30400.0,19.2806,19.2864,19.2806,19.2806,30400.0
2005-05-31 12:25:00,33.42,33.42,33.37,33.37,32000.0,19.2806,19.2806,19.2518,19.2518,32000.0
2005-05-31 12:30:00,33.37,33.38,33.35,33.35,23000.0,19.2518,19.2576,19.2403,19.2403,23000.0
2005-05-31 12:35:00,33.34,33.35,33.33,33.34,14000.0,19.2345,19.2403,19.2287,19.2345,14000.0
2005-05-31 12:40:00,33.34,33.34,33.33,33.33,16000.0,19.2345,19.2345,19.2287,19.2287,16000.0
2005-05-31 12:45:00,33.33,33.33,33.32,33.32,22400.0,19.2287,19.2287,19.2229,19.2229,22400.0
2005-05-31 12:50:00,33.31,33.31,33.3,33.3,20800.0,19.2172,19.2172,19.2114,19.2114,20800.0
2005-05-31 12:55:00,33.29,33.29,33.27,33.27,14200.0,19.2056,19.2056,19.1941,19.1941,14200.0
2005-05-31 13:00:00,33.27,33.28,33.27,33.28,21600.0,19.1941,19.1999,19.1941,19.1999,21600.0
2005-05-31 13:05:00,33.28,33.28,33.22,33.23,55000.0,19.1999,19.1999,19.1653,19.171,55000.0
2005-05-31 13:10:00,33.23,33.24,33.22,33.24,21000.0,19.171,19.1768,19.1653,19.1768,21000.0
2005-05-31 13:15:00,33.24,33.24,33.22,33.24,19200.0,19.1768,19.1768,19.1653,19.1768,19200.0
2005-05-31 13:20:00,33.24,33.25,33.24,33.24,20200.0,19.1768,19.1826,19.1768,19.1768,20200.0
2005-05-31 13:25:00,33.25,33.27,33.25,33.27,5400.0,19.1826,19.1941,19.1826,19.1941,5400.0
2005-05-31 13:30:00,33.27,33.27,33.27,33.27,20200.0,19.1941,19.1941,19.1941,19.1941,20200.0
2005-05-31 13:35:00,33.27,33.27,33.26,33.27,11800.0,19.1941,19.1941,19.1883,19.1941,11800.0
2005-05-31 13:40:00,33.27,33.27,33.26,33.27,11800.0,19.1941,19.1941,19.1883,19.1941,11800.0
2005-05-31 13:45:00,33.27,33.27,33.26,33.27,14000.0,19.1941,19.1941,19.1883,19.1941,14000.0
2005-05-31 13:50:00,33.27,33.32,33.27,33.28,37000.0,19.1941,19.2229,19.1941,19.1999,37000.0
2005-05-31 13:55:00,33.27,33.29,33.27,33.27,10000.0,19.1941,19.2056,19.1941,19.1941,10000.0
2005-05-31 14:00:00,33.27,33.29,33.24,33.24,40200.0,19.1941,19.2056,19.1768,19.1768,40200.0
2005-05-31 14:05:00,33.24,33.24,33.23,33.24,7800.0,19.1768,19.1768,19.171,19.1768,7800.0
2005-05-31 14:10:00,33.23,33.24,33.2,33.2,24200.0,19.171,19.1768,19.1537,19.1537,24200.0
2005-05-31 14:15:00,33.21,33.24,33.21,33.23,20600.0,19.1595,19.1768,19.1595,19.171,20600.0
2005-05-31 14:20:00,33.23,33.25,33.23,33.25,11200.0,19.171,19.1826,19.171,19.1826,11200.0
2005-05-31 14:25:00,33.25,33.27,33.24,33.26,17000.0,19.1826,19.1941,19.1768,19.1883,17000.0
2005-05-31 14:30:00,33.26,33.3,33.24,33.3,46000.0,19.1883,19.2114,19.1768,19.2114,46000.0
2005-05-31 14:35:00,33.3,33.3,33.26,33.27,24600.0,19.2114,19.2114,19.1883,19.1941,24600.0
2005-05-31 14:40:00,33.27,33.31,33.27,33.27,33600.0,19.1941,19.2172,19.1941,19.1941,33600.0
2005-05-31 14:45:00,33.27,33.29,33.27,33.27,18600.0,19.1941,19.2056,19.1941,19.1941,18600.0
2005-05-31 14:50:00,33.28,33.29,33.25,33.25,22400.0,19.1999,19.2056,19.1826,19.1826,22400.0
2005-05-31 14:55:00,33.26,33.3,33.26,33.3,28800.0,19.1883,19.2114,19.1883,19.2114,28800.0
2005-05-31 15:00:00,33.3,33.33,33.3,33.3,24600.0,19.2114,19.2287,19.2114,19.2114,24600.0
2005-05-31 15:05:00,33.3,33.3,33.27,33.27,18800.0,19.2114,19.2114,19.1941,19.1941,18800.0
2005-05-31 15:10:00,33.27,33.28,33.26,33.27,39400.0,19.1941,19.1999,19.1883,19.1941,39400.0
2005-05-31 15:15:00,33.27,33.34,33.27,33.31,49400.0,19.1941,19.2345,19.1941,19.2172,49400.0
2005-05-31 15:20:00,33.31,33.31,33.27,33.28,55400.0,19.2172,19.2172,19.1941,19.1999,55400.0
2005-05-31 15:25:00,33.27,33.29,33.23,33.24,51400.0,19.1941,19.2056,19.171,19.1768,51400.0
2005-05-31 15:30:00,33.24,33.24,33.2,33.24,60000.0,19.1768,19.1768,19.1537,19.1768,60000.0
2005-05-31 15:35:00,33.24,33.27,33.24,33.26,46600.0,19.1768,19.1941,19.1768,19.1883,46600.0
2005-05-31 15:40:00,33.25,33.25,33.23,33.23,42400.0,19.1826,19.1826,19.171,19.171,42400.0
2005-05-31 15:45:00,33.23,33.27,33.23,33.24,88200.0,19.171,19.1941,19.171,19.1768,88200.0
2005-05-31 15:50:00,33.25,33.26,33.24,33.25,54400.0,19.1826,19.1883,19.1768,19.1826,54400.0
2005-05-31 15:55:00,33.24,33.25,33.2,33.21,101800.0,19.1768,19.1826,19.1537,19.1595,101800.0
2005-06-01 09:30:00,33.19,33.26,33.19,33.24,48800.0,19.1479,19.1883,19.1479,19.1768,48800.0
2005-06-01 09:35:00,33.23,33.24,33.2,33.24,32000.0,19.171,19.1768,19.1537,19.1768,32000.0
2005-06-01 09:40:00,33.24,33.35,33.24,33.31,38400.0,19.1768,19.2403,19.1768,19.2172,38400.0
2005-06-01 09:45:00,33.31,33.31,33.26,33.28,50600.0,19.2172,19.2172,19.1883,19.1999,50600.0
2005-06-01 09:50:00,33.31,33.35,33.24,33.25,37400.0,19.2172,19.2403,19.1768,19.1826,37400.0
2005-06-01 09:55:00,33.24,33.3,33.24,33.29,28800.0,19.1768,19.2114,19.1768,19.2056,28800.0
2005-06-01 10:00:00,33.3,33.38,33.29,33.38,41600.0,19.2114,19.2576,19.2056,19.2576,41600.0
2005-06-01 10:05:00,33.39,33.55,33.39,33.54,47400.0,19.2633,19.3556,19.2633,19.3499,47400.0
2005-06-01 10:10:00,33.53,33.53,33.4,33.44,38800.0,19.3441,19.3441,19.2691,19.2922,38800.0
2005-06-01 10:15:00,33.47,33.53,33.47,33.52,32000.0,19.3095,19.3441,19.3095,19.3383,32000.0
2005-06-01 10:20:00,33.52,33.54,33.5,33.54,44400.0,19.3383,19.3499,19.3268,19.3499,44400.0
2005-06-01 10:25:00,33.55,33.56,33.52,33.52,38400.0,19.3556,19.3614,19.3383,19.3383,38400.0
2005-06-01 10:30:00,33.53,33.58,33.53,33.58,37600.0,19.3441,19.3729,19.3441,19.3729,37600.0
2005-06-01 10:35:00,33.57,33.58,33.55,33.57,27400.0,19.3672,19.3729,19.3556,19.3672,27400.0
2005-06-01 10:40:00,33.56,33.57,33.52,33.54,14400.0,19.3614,19.3672,19.3383,19.3499,14400.0
2005-06-01 10:45:00,33.55,33.55,33.49,33.54,28200.0,19.3556,19.3556,19.321,19.3499,28200.0
2005-06-01 10:50:00,33.54,33.57,33.51,33.51,14000.0,19.3499,19.3672,19.3326,19.3326,14000.0
2005-06-01 10:55:00,33.51,33.54,33.51,33.54,15000.0,19.3326,19.3499,19.3326,19.3499,15000.0
2005-06-01 11:00:00,33.53,33.6,33.49,33.6,28200.0,19.3441,19.3845,19.321,19.3845,28200.0
2005-06-01 11:05:00,33.59,33.59,33.54,33.54,30000.0,19.3787,19.3787,19.3499,19.3499,30000.0
2005-06-01 11:10:00,33.52,33.59,33.52,33.58,53600.0,19.3383,19.3787,19.3383,19.3729,53600.0
2005-06-01 11:15:00,33.58,33.6,33.52,33.54,33200.0,19.3729,19.3845,19.3383,19.3499,33200.0
2005-06-01 11:20:00,33.53,33.59,33.52,33.54,25000.0,19.3441,19.3787,19.3383,19.3499,25000.0
2005-06-01 11:25:00,33.53,33.56,33.53,33.54,12000.0,19.3441,19.3614,19.3441,19.3499,12000.0
2005-06-01 11:30:00,33.54,33.57,33.54,33.54,21200.0,19.3499,19.3672,19.3499,19.3499,21200.0
2005-06-01 11:35:00,33.54,33.55,33.49,33.5,12800.0,19.3499,19.3556,19.321,19.3268,12800.0
2005-06-01 11:40:00,33.5,33.51,33.49,33.49,24000.0,19.3268,19.3326,19.321,19.321,24000.0
2005-06-01 11:45:00,33.49,33.49,33.46,33.46,16000.0,19.321,19.321,19.3037,19.3037,16000.0
2005-06-01 11:50:00,33.46,33.5,33.46,33.49,29000.0,19.3037,19.3268,19.3037,19.321,29000.0
2005-06-01 11:55:00,33.48,33.49,33.48,33.48,12800.0,19.3153,19.321,19.3153,19.3153,12800.0
2005-06-01 12:00:00,33.47,33.48,33.45,33.47,25400.0,19.3095,19.3153,19.2979,19.3095,25400.0
2005-06-01 12:05:00,33.46,33.48,33.43,33.45,20800.0,19.3037,19.3153,19.2864,19.2979,20800.0
2005-06-01 12:10:00,33.45,33.46,33.41,33.42,23600.0,19.2979,19.3037,19.2749,19.2806,23600.0
2005-06-01 12:15:00,33.43,33.48,33.43,33.46,13000.0,19.2864,19.3153,19.2864,19.3037,13000.0
2005-06-01 12:20:00,33.46,33.46,33.44,33.44,15600.0,19.3037,19.3037,19.2922,19.2922,15600.0
2005-06-01 12:25:00,33.45,33.45,33.43,33.44,11200.0,19.2979,19.2979,19.2864,19.2922,11200.0
2005-06-01 12:30:00,33.43,33.48,33.43,33.47,20000.0,19.2864,19.3153,19.2864,19.3095,20000.0
2005-06-01 12:35:00,33.45,33.45,33.43,33.44,7400.0,19.2979,19.2979,19.2864,19.2922,7400.0
2005-06-01 12:40:00,33.43,33.47,33.43,33.43,19600.0,19.2864,19.3095,19.2864,19.2864,19600.0
2005-06-01 12:45:00,33.43,33.44,33.43,33.44,5200.0,19.2864,19.2922,19.2864,19.2922,5200.0
2005-06-01 12:50:00,33.44,33.45,33.44,33.45,13600.0,19.2922,19.2979,19.2922,19.2979,13600.0
2005-06-01 12:55:00,33.44,33.45,33.44,33.44,31600.0,19.2922,19.2979,19.2922,19.2922,31600.0
2005-06-01 13:00:00,33.44,33.45,33.44,33.44,23600.0,19.2922,19.2979,19.2922,19.2922,23600.0
2005-06-01 13:05:00,33.44,33.48,33.44,33.47,27200.0,19.2922,19.3153,19.2922,19.3095,27200.0
2005-06-01 13:10:00,33.46,33.46,33.44,33.44,10200.0,19.3037,19.3037,19.2922,19.2922,10200.0
2005-06-01 13:15:00,33.45,33.48,33.43,33.44,27400.0,19.2979,19.3153,19.2864,19.2922,27400.0
2005-06-01 13:20:00,33.44,33.49,33.44,33.48,12400.0,19.2922,19.321,19.2922,19.3153,12400.0
2005-06-01 13:25:00,33.48,33.49,33.45,33.45,13800.0,19.3153,19.321,19.2979,19.2979,13800.0
2005-06-01 13:30:00,33.45,33.47,33.44,33.45,24400.0,19.2979,19.3095,19.2922,19.2979,24400.0
2005-06-01 13:35:00,33.45,33.47,33.45,33.46,30200.0,19.2979,19.3095,19.2979,19.3037,30200.0
2005-06-01 13:40:00,33.46,33.47,33.44,33.44,20800.0,19.3037,19.3095,19.2922,19.2922,20800.0
2005-06-01 13:45:00,33.45,33.45,33.42,33.42,21000.0,19.2979,19.2979,19.2806,19.2806,21000.0
2005-06-01 13:50:00,33.42,33.46,33.42,33.46,35600.0,19.2806,19.3037,19.2806,19.3037,35600.0
2005-06-01 13:55:00,33.46,33.47,33.43,33.47,30000.0,19.3037,19.3095,19.2864,19.3095,30000.0
2005-06-01 14:00:00,33.47,33.49,33.45,33.46,27200.0,19.3095,19.321,19.2979,19.3037,27200.0
2005-06-01 14:05:00,33.46,33.46,33.42,33.43,24800.0,19.3037,19.3037,19.2806,19.2864,24800.0
2005-06-01 14:10:00,33.43,33.44,33.42,33.43,14000.0,19.2864,19.2922,19.2806,19.2864,14000.0
2005-06-01 14:15:00,33.43,33.43,33.36,33.39,26200.0,19.2864,19.2864,19.246,19.2633,26200.0
2005-06-01 14:20:00,33.39,33.43,33.38,33.4,58800.0,19.2633,19.2864,19.2576,19.2691,58800.0
2005-06-01 14:25:00,33.41,33.43,33.38,33.43,23400.0,19.2749,19.2864,19.2576,19.2864,23400.0
2005-06-01 14:30:00,33.44,33.45,33.44,33.44,26800.0,19.2922,19.2979,19.2922,19.2922,26800.0
2005-06-01 14:35:00,33.44,33.45,33.43,33.45,13000.0,19.2922,19.2979,19.2864,19.2979,13000.0
2005-06-01 14:40:00,33.45,33.45,33.41,33.43,64200.0,19.2979,19.2979,19.2749,19.2864,64200.0
2005-06-01 14:45:00,33.42,33.42,33.34,33.35,59000.0,19.2806,19.2806,19.2345,19.2403,59000.0
2005-06-01 14:50:00,33.34,33.39,33.34,33.35,51000.0,19.2345,19.2633,19.2345,19.2403,51000.0
2005-06-01 14:55:00,33.36,33.36,33.32,33.35,32200.0,19.246,19.246,19.2229,19.2403,32200.0
2005-06-01 15:00:00,33.35,33.4,33.35,33.39,38200.0,19.2403,19.2691,19.2403,19.2633,38200.0
2005-06-01 15:05:00,33.39,33.41,33.37,33.37,40400.0,19.2633,19.2749,19.2518,19.2518,40400.0
2005-06-01 15:10:00,33.37,33.4,33.37,33.38,72600.0,19.2518,19.2691,19.2518,19.2576,72600.0
2005-06-01 15:15:00,33.38,33.39,33.37,33.38,46600.0,19.2576,19.2633,19.2518,19.2576,46600.0
2005-06-01 15:20:00,33.38,33.4,33.37,33.4,39600.0,19.2576,19.2691,19.2518,19.2691,39600.0
2005-06-01 15:25:00,33.4,33.4,33.38,33.38,39800.0,19.2691,19.2691,19.2576,19.2576,39800.0
2005-06-01 15:30:00,33.38,33.47,33.38,33.45,68000.0,19.2576,19.3095,19.2576,19.2979,68000.0
2005-06-01 15:35:00,33.45,33.49,33.45,33.46,27400.0,19.2979,19.321,19.2979,19.3037,27400.0
2005-06-01 15:40:00,33.46,33.49,33.45,33.49,26800.0,19.3037,19.321,19.2979,19.321,26800.0
2005-06-01 15:45:00,33.49,33.52,33.48,33.52,21000.0,19.321,19.3383,19.3153,19.3383,21000.0
2005-06-01 15:50:00,33.52,33.52,33.52,33.52,0.0,19.3383,19.3383,19.3383,19.3383,0.0
2005-06-01 15:55:00,33.52,33.52,33.52,33.52,0.0,19.3383,19.3383,19.3383,19.3383,0.0
2005-06-02 09:30:00,33.51,33.52,33.49,33.52,65400.0,19.3326,19.3383,19.321,19.3383,65400.0
2005-06-02 09:35:00,33.52,33.6,33.47,33.56,74400.0,19.3383,19.3845,19.3095,19.3614,74400.0
2005-06-02 09:40:00,33.56,33.59,33.46,33.46,43800.0,19.3614,19.3787,19.3037,19.3037,43800.0
2005-06-02 09:45:00,33.46,33.52,33.45,33.48,42600.0,19.3037,19.3383,19.2979,19.3153,42600.0
2005-06-02 09:50:00,33.47,33.54,33.47,33.54,27000.0,19.3095,19.3499,19.3095,19.3499,27000.0
2005-06-02 09:55:00,33.54,33.55,33.49,33.49,24000.0,19.3499,19.3556,19.321,19.321,24000.0
2005-06-02 10:00:00,33.49,33.56,33.49,33.56,22800.0,19.321,19.3614,19.321,19.3614,22800.0
2005-06-02 10:05:00,33.56,33.56,33.45,33.46,21600.0,19.3614,19.3614,19.2979,19.3037,21600.0
2005-06-02 10:10:00,33.46,33.47,33.43,33.46,32200.0,19.3037,19.3095,19.2864,19.3037,32200.0
2005-06-02 10:15:00,33.45,33.48,33.44,33.44,18200.0,19.2979,19.3153,19.2922,19.2922,18200.0
2005-06-02 10:20:00,33.44,33.48,33.44,33.44,19200.0,19.2922,19.3153,19.2922,19.2922,19200.0
2005-06-02 10:25:00,33.41,33.45,33.41,33.44,7800.0,19.2749,19.2979,19.2749,19.2922,7800.0
2005-06-02 10:30:00,33.44,33.48,33.42,33.42,21200.0,19.2922,19.3153,19.2806,19.2806,21200.0
2005-06-02 10:35:00,33.42,33.42,33.35,33.38,14800.0,19.2806,19.2806,19.2403,19.2576,14800.0
2005-06-02 10:40:00,33.39,33.44,33.38,33.43,14800.0,19.2633,19.2922,19.2576,19.2864,14800.0
2005-06-02 10:45:00,33.43,33.45,33.4,33.4,21200.0,19.2864,19.2979,19.2691,19.2691,21200.0
2005-06-02 10:50:00,33.4,33.43,33.38,33.43,12400.0,19.2691,19.2864,19.2576,19.2864,12400.0
2005-06-02 10:55:00,33.41,33.41,33.37,33.38,14200.0,19.2749,19.2749,19.2518,19.2576,14200.0
2005-06-02 11:00:00,33.37,33.38,33.36,33.37,24200.0,19.2518,19.2576,19.246,19.2518,24200.0
2005-06-02 11:05:00,33.37,33.38,33.36,33.38,21000.0,19.2518,19.2576,19.246,19.2576,21000.0
2005-06-02 11:10:00,33.38,33.41,33.37,33.38,10200.0,19.2576,19.2749,19.2518,19.2576,10200.0
2005-06-02 11:15:00,33.38,33.38,33.35,33.37,10000.0,19.2576,19.2576,19.2403,19.2518,10000.0
2005-06-02 11:20:00,33.35,33.36,33.34,33.35,21400.0,19.2403,19.246,19.2345,19.2403,21400.0
2005-06-02 11:25:00,33.35,33.36,33.33,33.34,19200.0,19.2403,19.246,19.2287,19.2345,19200.0
2005-06-02 11:30:00,33.35,33.4,33.34,33.38,17200.0,19.2403,19.2691,19.2345,19.2576,17200.0
2005-06-02 11:35:00,33.39,33.44,33.38,33.43,13600.0,19.2633,19.2922,19.2576,19.2864,13600.0
2005-06-02 11:40:00,33.44,33.47,33.43,33.43,18800.0,19.2922,19.3095,19.2864,19.2864,18800.0
2005-06-02 11:45:00,33.44,33.45,33.43,33.44,5600.0,19.2922,19.2979,19.2864,19.2922,5600.0
2005-06-02 11:50:00,33.44,33.44,33.42,33.42,5600.0,19.2922,19.2922,19.2806,19.2806,5600.0
2005-06-02 11:55:00,33.42,33.42,33.42,33.42,3400.0,19.2806,19.2806,19.2806,19.2806,3400.0
2005-06-02 12:00:00,33.42,33.49,33.42,33.49,10000.0,19.2806,19.321,19.2806,19.321,10000.0
2005-06-02 12:05:00,33.49,33.52,33.49,33.51,22800.0,19.321,19.3383,19.321,19.3326,22800.0
2005-06-02 12:10:00,33.52,33.53,33.52,33.53,8000.0,19.3383,19.3441,19.3383,19.3441,8000.0
2005-06-02 12:15:00,33.52,33.54,33.52,33.52,18800.0,19.3383,19.3499,19.3383,19.3383,18800.0
2005-06-02 12:20:00,33.52,33.54,33.52,33.54,4400.0,19.3383,19.3499,19.3383,19.3499,4400.0
2005-06-02 12:25:00,33.54,33.54,33.49,33.51,7400.0,19.3499,19.3499,19.321,19.3326,7400.0
2005-06-02 12:30:00,33.52,33.55,33.52,33.55,14600.0,19.3383,19.3556,19.3383,19.3556,14600.0
2005-06-02 12:35:00,33.55,33.56,33.52,33.52,12800.0,19.3556,19.3614,19.3383,19.3383,12800.0
2005-06-02 12:40:00,33.55,33.56,33.55,33.55,18600.0,19.3556,19.3614,19.3556,19.3556,18600.0
2005-06-02 12:45:00,33.52,33.55,33.49,33.51,9800.0,19.3383,19.3556,19.321,19.3326,9800.0
2005-06-02 12:50:00,33.5,33.54,33.48,33.49,26800.0,19.3268,19.3499,19.3153,19.321,26800.0
2005-06-02 12:55:00,33.49,33.53,33.49,33.52,7200.0,19.321,19.3441,19.321,19.3383,7200.0
2005-06-02 13:00:00,33.52,33.52,33.5,33.52,16800.0,19.3383,19.3383,19.3268,19.3383,16800.0
2005-06-02 13:05:00,33.52,33.52,33.49,33.51,9200.0,19.3383,19.3383,19.321,19.3326,9200.0
2005-06-02 13:10:00,33.52,33.52,33.49,33.49,9800.0,19.3383,19.3383,19.321,19.321,9800.0
2005-06-02 13:15:00,33.5,33.52,33.49,33.49,14000.0,19.3268,19.3383,19.321,19.321,14000.0
2005-06-02 13:20:00,33.49,33.49,33.48,33.48,3400.0,19.321,19.321,19.3153,19.3153,3400.0
2005-06-02 13:25:00,33.48,33.49,33.47,33.47,4400.0,19.3153,19.321,19.3095,19.3095,4400.0
2005-06-02 13:30:00,33.47,33.48,33.47,33.47,4600.0,19.3095,19.3153,19.3095,19.3095,4600.0
2005-06-02 13:35:00,33.47,33.48,33.47,33.48,4400.0,19.3095,19.3153,19.3095,19.3153,4400.0
2005-06-02 13:40:00,33.47,33.47,33.44,33.45,9600.0,19.3095,19.3095,19.2922,19.2979,9600.0
2005-06-02 13:45:00,33.45,33.46,33.44,33.46,5800.0,19.2979,19.3037,19.2922,19.3037,5800.0
2005-06-02 13:50:00,33.46,33.49,33.45,33.48,9600.0,19.3037,19.321,19.2979,19.3153,9600.0
2005-06-02 13:55:00,33.48,33.49,33.46,33.48,3800.0,19.3153,19.321,19.3037,19.3153,3800.0
2005-06-02 14:00:00,33.47,33.48,33.47,33.48,5000.0,19.3095,19.3153,19.3095,19.3153,5000.0
2005-06-02 14:05:00,33.47,33.47,33.44,33.46,10200.0,19.3095,19.3095,19.2922,19.3037,10200.0
2005-06-02 14:10:00,33.47,33.47,33.45,33.46,12000.0,19.3095,19.3095,19.2979,19.3037,12000.0
2005-06-02 14:15:00,33.47,33.5,33.47,33.49,15200.0,19.3095,19.3268,19.3095,19.321,15200.0
2005-06-02 14:20:00,33.5,33.5,33.48,33.48,15600.0,19.3268,19.3268,19.3153,19.3153,15600.0
2005-06-02 14:25:00,33.48,33.52,33.48,33.49,34600.0,19.3153,19.3383,19.3153,19.321,34600.0
2005-06-02 14:30:00,33.49,33.51,33.49,33.49,17200.0,19.321,19.3326,19.321,19.321,17200.0
2005-06-02 14:35:00,33.49,33.5,33.46,33.48,7600.0,19.321,19.3268,19.3037,19.3153,7600.0
2005-06-02 14:40:00,33.48,33.49,33.46,33.49,14600.0,19.3153,19.321,19.3037,19.321,14600.0
2005-06-02 14:45:00,33.49,33.49,33.48,33.49,4400.0,19.321,19.321,19.3153,19.321,4400.0
2005-06-02 14:50:00,33.49,33.55,33.49,33.53,16200.0,19.321,19.3556,19.321,19.3441,16200.0
2005-06-02 14:55:00,33.53,33.54,33.51,33.52,15600.0,19.3441,19.3499,19.3326,19.3383,15600.0
2005-06-02 15:00:00,33.52,33.54,33.51,33.52,18200.0,19.3383,19.3499,19.3326,19.3383,18200.0
2005-06-02 15:05:00,33.51,33.52,33.49,33.49,260800.0,19.3326,19.3383,19.321,19.321,260800.0
2005-06-02 15:10:00,33.49,33.49,33.47,33.49,14400.0,19.321,19.321,19.3095,19.321,14400.0
2005-06-02 15:15:00,33.48,33.49,33.47,33.48,9400.0,19.3153,19.321,19.3095,19.3153,9400.0
2005-06-02 15:20:00,33.48,33.49,33.47,33.49,23200.0,19.3153,19.321,19.3095,19.321,23200.0
2005-06-02 15:25:00,33.49,33.52,33.48,33.49,26200.0,19.321,19.3383,19.3153,19.321,26200.0
2005-06-02 15:30:00,33.49,33.5,33.46,33.47,12400.0,19.321,19.3268,19.3037,19.3095,12400.0
2005-06-02 15:35:00,33.46,33.48,33.46,33.48,17600.0,19.3037,19.3153,19.3037,19.3153,17600.0
2005-06-02 15:40:00,33.49,33.51,33.49,33.51,12000.0,19.321,19.3326,19.321,19.3326,12000.0
2005-06-02 15:45:00,33.52,33.53,33.46,33.47,17200.0,19.3383,19.3441,19.3037,19.3095,17200.0
2005-06-02 15:50:00,33.46,33.52,33.46,33.52,14800.0,19.3037,19.3383,19.3037,19.3383,14800.0
2005-06-02 15:55:00,33.52,33.52,33.46,33.46,22800.0,19.3383,19.3383,19.3037,19.3037,22800.0
2005-06-03 09:30:00,33.33,33.44,33.33,33.44,54800.0,19.2287,19.2922,19.2287,19.2922,54800.0
2005-06-03 09:35:00,33.48,33.49,33.34,33.49,23200.0,19.3153,19.321,19.2345,19.321,23200.0
2005-06-03 09:40:00,33.5,33.59,33.4,33.46,24200.0,19.3268,19.3787,19.2691,19.3037,24200.0
2005-06-03 09:45:00,33.46,33.49,33.41,33.43,21400.0,19.3037,19.321,19.2749,19.2864,21400.0
2005-06-03 09:50:00,33.42,33.53,33.41,33.53,25800.0,19.2806,19.3441,19.2749,19.3441,25800.0
2005-06-03 09:55:00,33.52,33.52,33.41,33.46,28600.0,19.3383,19.3383,19.2749,19.3037,28600.0
2005-06-03 10:00:00,33.43,33.46,33.39,33.44,30000.0,19.2864,19.3037,19.2633,19.2922,30000.0
2005-06-03 10:05:00,33.42,33.43,33.36,33.37,18800.0,19.2806,19.2864,19.246,19.2518,18800.0
2005-06-03 10:10:00,33.38,33.44,33.38,33.42,27400.0,19.2576,19.2922,19.2576,19.2806,27400.0
2005-06-03 10:15:00,33.42,33.44,33.4,33.43,16800.0,19.2806,19.2922,19.2691,19.2864,16800.0
2005-06-03 10:20:00,33.43,33.43,33.3,33.3,19400.0,19.2864,19.2864,19.2114,19.2114,19400.0
2005-06-03 10:25:00,33.3,33.3,33.24,33.25,19000.0,19.2114,19.2114,19.1768,19.1826,19000.0
2005-06-03 10:30:00,33.24,33.32,33.24,33.32,16200.0,19.1768,19.2229,19.1768,19.2229,16200.0
2005-06-03 10:35:00,33.32,33.36,33.27,33.27,30400.0,19.2229,19.246,19.1941,19.1941,30400.0
2005-06-03 10:40:00,33.27,33.31,33.27,33.31,7400.0,19.1941,19.2172,19.1941,19.2172,7400.0
2005-06-03 10:45:00,33.31,33.35,33.31,33.34,6600.0,19.2172,19.2403,19.2172,19.2345,6600.0
2005-06-03 10:50:00,33.34,33.4,33.34,33.36,10600.0,19.2345,19.2691,19.2345,19.246,10600.0
2005-06-03 10:55:00,33.36,33.4,33.36,33.38,5200.0,19.246,19.2691,19.246,19.2576,5200.0
2005-06-03 11:00:00,33.39,33.41,33.38,33.41,16600.0,19.2633,19.2749,19.2576,19.2749,16600.0
2005-06-03 11:05:00,33.38,33.41,33.38,33.41,4000.0,19.2576,19.2749,19.2576,19.2749,4000.0
2005-06-03 11:10:00,33.41,33.43,33.4,33.4,12000.0,19.2749,19.2864,19.2691,19.2691,12000.0
2005-06-03 11:15:00,33.38,33.39,33.36,33.36,8000.0,19.2576,19.2633,19.246,19.246,8000.0
2005-06-03 11:20:00,33.36,33.39,33.35,33.38,9200.0,19.246,19.2633,19.2403,19.2576,9200.0
2005-06-03 11:25:00,33.38,33.39,33.38,33.38,3800.0,19.2576,19.2633,19.2576,19.2576,3800.0
2005-06-03 11:30:00,33.38,33.39,33.35,33.35,22800.0,19.2576,19.2633,19.2403,19.2403,22800.0
2005-06-03 11:35:00,33.35,33.35,33.26,33.27,15600.0,19.2403,19.2403,19.1883,19.1941,15600.0
2005-06-03 11:40:00,33.27,33.29,33.26,33.29,15400.0,19.1941,19.2056,19.1883,19.2056,15400.0
2005-06-03 11:45:00,33.27,33.27,33.2,33.23,32600.0,19.1941,19.1941,19.1537,19.171,32600.0
2005-06-03 11:50:00,33.23,33.23,33.16,33.18,17400.0,19.171,19.171,19.1306,19.1422,17400.0
2005-06-03 11:55:00,33.16,33.21,33.13,33.21,15200.0,19.1306,19.1595,19.1133,19.1595,15200.0
2005-06-03 12:00:00,33.21,33.26,33.21,33.26,21400.0,19.1595,19.1883,19.1595,19.1883,21400.0
2005-06-03 12:05:00,33.26,33.26,33.18,33.19,19000.0,19.1883,19.1883,19.1422,19.1479,19000.0
2005-06-03 12:10:00,33.19,33.19,33.13,33.15,20800.0,19.1479,19.1479,19.1133,19.1249,20800.0
2005-06-03 12:15:00,33.15,33.19,33.13,33.17,11600.0,19.1249,19.1479,19.1133,19.1364,11600.0
2005-06-03 12:20:00,33.17,33.18,33.14,33.16,5400.0,19.1364,19.1422,19.1191,19.1306,5400.0
2005-06-03 12:25:00,33.15,33.15,33.13,33.13,13000.0,19.1249,19.1249,19.1133,19.1133,13000.0
2005-06-03 12:30:00,33.15,33.15,33.1,33.12,17400.0,19.1249,19.1249,19.096,19.1076,17400.0
2005-06-03 12:35:00,33.11,33.18,33.09,33.18,13200.0,19.1018,19.1422,19.0903,19.1422,13200.0
2005-06-03 12:40:00,33.18,33.18,33.16,33.17,6200.0,19.1422,19.1422,19.1306,19.1364,6200.0
2005-06-03 12:45:00,33.16,33.16,33.11,33.12,10800.0,19.1306,19.1306,19.1018,19.1076,10800.0
2005-06-03 12:50:00,33.12,33.15,33.1,33.11,6400.0,19.1076,19.1249,19.096,19.1018,6400.0
2005-06-03 12:55:00,33.11,33.13,33.1,33.13,9400.0,19.1018,19.1133,19.096,19.1133,9400.0
2005-06-03 13:00:00,33.13,33.13,33.11,33.12,12200.0,19.1133,19.1133,19.1018,19.1076,12200.0
2005-06-03 13:05:00,33.13,33.16,33.13,33.16,12800.0,19.1133,19.1306,19.1133,19.1306,12800.0
2005-06-03 13:10:00,33.16,33.19,33.16,33.17,8800.0,19.1306,19.1479,19.1306,19.1364,8800.0
2005-06-03 13:15:00,33.17,33.17,33.13,33.14,11400.0,19.1364,19.1364,19.1133,19.1191,11400.0
2005-06-03 13:20:00,33.15,33.15,33.13,33.13,9200.0,19.1249,19.1249,19.1133,19.1133,9200.0
2005-06-03 13:25:00,33.13,33.18,33.1,33.18,11600.0,19.1133,19.1422,19.096,19.1422,11600.0
2005-06-03 13:30:00,33.19,33.2,33.19,33.19,18800.0,19.1479,19.1537,19.1479,19.1479,18800.0
2005-06-03 13:35:00,33.19,33.21,33.18,33.19,8800.0,19.1479,19.1595,19.1422,19.1479,8800.0
2005-06-03 13:40:00,33.19,33.21,33.19,33.21,3800.0,19.1479,19.1595,19.1479,19.1595,3800.0
2005-06-03 13:45:00,33.21,33.25,33.2,33.22,16400.0,19.1595,19.1826,19.1537,19.1653,16400.0
2005-06-03 13:50:00,33.21,33.23,33.21,33.22,3000.0,19.1595,19.171,19.1595,19.1653,3000.0
2005-06-03 13:55:00,33.22,33.23,33.2,33.2,10000.0,19.1653,19.171,19.1537,19.1537,10000.0
2005-06-03 14:00:00,33.21,33.21,33.15,33.15,15600.0,19.1595,19.1595,19.1249,19.1249,15600.0
2005-06-03 14:05:00,33.14,33.2,33.13,33.2,16400.0,19.1191,19.1537,19.1133,19.1537,16400.0
2005-06-03 14:10:00,33.2,33.2,33.17,33.17,8800.0,19.1537,19.1537,19.1364,19.1364,8800.0
2005-06-03 14:15:00,33.17,33.24,33.17,33.24,9000.0,19.1364,19.1768,19.1364,19.1768,9000.0
2005-06-03 14:20:00,33.26,33.26,33.23,33.23,14400.0,19.1883,19.1883,19.171,19.171,14400.0
2005-06-03 14:25:00,33.23,33.24,33.21,33.21,4000.0,19.171,19.1768,19.1595,19.1595,4000.0
2005-06-03 14:30:00,33.21,33.21,33.18,33.21,7600.0,19.1595,19.1595,19.1422,19.1595,7600.0
2005-06-03 14:35:00,33.21,33.21,33.18,33.19,9800.0,19.1595,19.1595,19.1422,19.1479,9800.0
2005-06-03 14:40:00,33.19,33.22,33.19,33.21,9600.0,19.1479,19.1653,19.1479,19.1595,9600.0
2005-06-03 14:45:00,33.22,33.22,33.17,33.18,16400.0,19.1653,19.1653,19.1364,19.1422,16400.0
2005-06-03 14:50:00,33.19,33.19,33.13,33.16,21000.0,19.1479,19.1479,19.1133,19.1306,21000.0
2005-06-03 14:55:00,33.17,33.23,33.16,33.22,22800.0,19.1364,19.171,19.1306,19.1653,22800.0
2005-06-03 15:00:00,33.22,33.22,33.2,33.21,187200.0,19.1653,19.1653,19.1537,19.1595,187200.0
2005-06-03 15:05:00,33.21,33.23,33.2,33.21,30000.0,19.1595,19.171,19.1537,19.1595,30000.0
2005-06-03 15:10:00,33.21,33.22,33.2,33.2,33800.0,19.1595,19.1653,19.1537,19.1537,33800.0
2005-06-03 15:15:00,33.21,33.23,33.17,33.22,23800.0,19.1595,19.171,19.1364,19.1653,23800.0
2005-06-03 15:20:00,33.21,33.22,33.16,33.16,24000.0,19.1595,19.1653,19.1306,19.1306,24000.0
2005-06-03 15:25:00,33.17,33.19,33.12,33.13,32800.0,19.1364,19.1479,19.1076,19.1133,32800.0
2005-06-03 15:30:00,33.13,33.2,33.13,33.2,19200.0,19.1133,19.1537,19.1133,19.1537,19200.0
2005-06-03 15:35:00,33.19,33.23,33.18,33.2,23800.0,19.1479,19.171,19.1422,19.1537,23800.0
2005-06-03 15:40:00,33.19,33.3,33.19,33.28,97200.0,19.1479,19.2114,19.1479,19.1999,97200.0
2005-06-03 15:45:00,33.28,33.32,33.27,33.31,44200.0,19.1999,19.2229,19.1941,19.2172,44200.0
2005-06-03 15:50:00,33.31,33.31,33.16,33.18,124400.0,19.2172,19.2172,19.1306,19.1422,124400.0
2005-06-03 15:55:00,33.18,33.21,33.18,33.21,76400.0,19.1422,19.1595,19.1422,19.1595,76400.0
2005-06-06 09:30:00,32.99,33.1,32.97,33.1,53800.0,19.0326,19.096,19.021,19.096,53800.0
2005-06-06 09:35:00,33.08,33.15,32.99,33.04,57800.0,19.0845,19.1249,19.0326,19.0614,57800.0
2005-06-06 09:40:00,33.04,33.25,33.04,33.18,70000.0,19.0614,19.1826,19.0614,19.1422,70000.0
2005-06-06 09:45:00,33.18,33.18,33.12,33.13,29400.0,19.1422,19.1422,19.1076,19.1133,29400.0
2005-06-06 09:50:00,33.13,33.13,33.11,33.13,36000.0,19.1133,19.1133,19.1018,19.1133,36000.0
2005-06-06 09:55:00,33.13,33.13,33.1,33.1,16800.0,19.1133,19.1133,19.096,19.096,16800.0
2005-06-06 10:00:00,33.09,33.09,33.05,33.05,23400.0,19.0903,19.0903,19.0672,19.0672,23400.0
2005-06-06 10:05:00,33.06,33.08,33.04,33.05,28200.0,19.0729,19.0845,19.0614,19.0672,28200.0
2005-06-06 10:10:00,33.06,33.09,33.05,33.08,29600.0,19.0729,19.0903,19.0672,19.0845,29600.0
2005-06-06 10:15:00,33.08,33.13,33.06,33.12,25400.0,19.0845,19.1133,19.0729,19.1076,25400.0
2005-06-06 10:20:00,33.12,33.13,33.02,33.06,31600.0,19.1076,19.1133,19.0499,19.0729,31600.0
2005-06-06 10:25:00,33.08,33.08,33.04,33.08,13600.0,19.0845,19.0845,19.0614,19.0845,13600.0
2005-06-06 10:30:00,33.08,33.15,33.08,33.15,21400.0,19.0845,19.1249,19.0845,19.1249,21400.0
2005-06-06 10:35:00,33.13,33.13,33.1,33.1,23600.0,19.1133,19.1133,19.096,19.096,23600.0
2005-06-06 10:40:00,33.07,33.09,33.06,33.09,19200.0,19.0787,19.0903,19.0729,19.0903,19200.0
2005-06-06 10:45:00,33.08,33.09,33.04,33.05,19400.0,19.0845,19.0903,19.0614,19.0672,19400.0
2005-06-06 10:50:00,33.05,33.06,33.04,33.06,27400.0,19.0672,19.0729,19.0614,19.0729,27400.0
2005-06-06 10:55:00,33.05,33.06,33.02,33.04,26800.0,19.0672,19.0729,19.0499,19.0614,26800.0
2005-06-06 11:00:00,33.04,33.1,33.02,33.1,20400.0,19.0614,19.096,19.0499,19.096,20400.0
2005-06-06 11:05:00,33.1,33.11,33.07,33.07,24800.0,19.096,19.1018,19.0787,19.0787,24800.0
2005-06-06 11:10:00,33.06,33.08,33.06,33.06,23000.0,19.0729,19.0845,19.0729,19.0729,23000.0
2005-06-06 11:15:00,33.06,33.1,33.06,33.08,19600.0,19.0729,19.096,19.0729,19.0845,19600.0
2005-06-06 11:20:00,33.08,33.1,33.08,33.1,23000.0,19.0845,19.096,19.0845,19.096,23000.0
2005-06-06 11:25:00,33.1,33.15,33.1,33.13,33600.0,19.096,19.1249,19.096,19.1133,33600.0
2005-06-06 11:30:00,33.13,33.16,33.13,33.15,22000.0,19.1133,19.1306,19.1133,19.1249,22000.0
2005-06-06 11:35:00,33.14,33.14,33.1,33.1,7600.0,19.1191,19.1191,19.096,19.096,7600.0
2005-06-06 11:40:00,33.1,33.13,33.1,33.13,8000.0,19.096,19.1133,19.096,19.1133,8000.0
2005-06-06 11:45:00,33.13,33.13,33.1,33.1,14400.0,19.1133,19.1133,19.096,19.096,14400.0
2005-06-06 11:50:00,33.1,33.1,33.09,33.1,10600.0,19.096,19.096,19.0903,19.096,10600.0
2005-06-06 11:55:00,33.1,33.13,33.09,33.13,25800.0,19.096,19.1133,19.0903,19.1133,25800.0
2005-06-06 12:00:00,33.13,33.17,33.13,33.16,13600.0,19.1133,19.1364,19.1133,19.1306,13600.0
2005-06-06 12:05:00,33.16,33.17,33.16,33.16,10600.0,19.1306,19.1364,19.1306,19.1306,10600.0
2005-06-06 12:10:00,33.17,33.2,33.16,33.2,18400.0,19.1364,19.1537,19.1306,19.1537,18400.0
2005-06-06 12:15:00,33.2,33.24,33.2,33.24,30200.0,19.1537,19.1768,19.1537,19.1768,30200.0
2005-06-06 12:20:00,33.23,33.24,33.19,33.2,17200.0,19.171,19.1768,19.1479,19.1537,17200.0
2005-06-06 12:25:00,33.21,33.21,33.15,33.15,15800.0,19.1595,19.1595,19.1249,19.1249,15800.0
2005-06-06 12:30:00,33.15,33.15,33.13,33.15,10000.0,19.1249,19.1249,19.1133,19.1249,10000.0
2005-06-06 12:35:00,33.13,33.15,33.13,33.15,2400.0,19.1133,19.1249,19.1133,19.1249,2400.0
2005-06-06 12:40:00,33.15,33.17,33.15,33.16,6400.0,19.1249,19.1364,19.1249,19.1306,6400.0
2005-06-06 12:45:00,33.18,33.18,33.16,33.16,13800.0,19.1422,19.1422,19.1306,19.1306,13800.0
2005-06-06 12:50:00,33.17,33.18,33.15,33.18,8000.0,19.1364,19.1422,19.1249,19.1422,8000.0
2005-06-06 12:55:00,33.18,33.19,33.17,33.18,21600.0,19.1422,19.1479,19.1364,19.1422,21600.0
2005-06-06 13:00:00,33.18,33.18,33.16,33.16,9800.0,19.1422,19.1422,19.1306,19.1306,9800.0
2005-06-06 13:05:00,33.17,33.17,33.15,33.15,7400.0,19.1364,19.1364,19.1249,19.1249,7400.0
2005-06-06 13:10:00,33.15,33.18,33.15,33.18,17000.0,19.1249,19.1422,19.1249,19.1422,17000.0
2005-06-06 13:15:00,33.18,33.2,33.18,33.19,13000.0,19.1422,19.1537,19.1422,19.1479,13000.0
2005-06-06 13:20:00,33.19,33.2,33.19,33.2,8400.0,19.1479,19.1537,19.1479,19.1537,8400.0
2005-06-06 13:25:00,33.2,33.23,33.2,33.22,4400.0,19.1537,19.171,19.1537,19.1653,4400.0
2005-06-06 13:30:00,33.22,33.23,33.21,33.22,13200.0,19.1653,19.171,19.1595,19.1653,13200.0
2005-06-06 13:35:00,33.21,33.24,33.21,33.24,13800.0,19.1595,19.1768,19.1595,19.1768,13800.0
2005-06-06 13:40:00,33.24,33.29,33.24,33.27,20800.0,19.1768,19.2056,19.1768,19.1941,20800.0
2005-06-06 13:45:00,33.26,33.29,33.24,33.27,22600.0,19.1883,19.2056,19.1768,19.1941,22600.0
2005-06-06 13:50:00,33.27,33.27,33.23,33.26,16000.0,19.1941,19.1941,19.171,19.1883,16000.0
2005-06-06 13:55:00,33.26,33.27,33.25,33.26,21800.0,19.1883,19.1941,19.1826,19.1883,21800.0
2005-06-06 14:00:00,33.26,33.29,33.24,33.29,36200.0,19.1883,19.2056,19.1768,19.2056,36200.0
2005-06-06 14:05:00,33.3,33.34,33.3,33.33,24400.0,19.2114,19.2345,19.2114,19.2287,24400.0
2005-06-06 14:10:00,33.33,33.35,33.32,33.33,28000.0,19.2287,19.2403,19.2229,19.2287,28000.0
2005-06-06 14:15:00,33.33,33.34,33.27,33.27,28400.0,19.2287,19.2345,19.1941,19.1941,28400.0
2005-06-06 14:20:00,33.28,33.29,33.27,33.27,12400.0,19.1999,19.2056,19.1941,19.1941,12400.0
2005-06-06 14:25:00,33.29,33.32,33.27,33.3,13200.0,19.2056,19.2229,19.1941,19.2114,13200.0
2005-06-06 14:30:00,33.31,33.35,33.3,33.35,20800.0,19.2172,19.2403,19.2114,19.2403,20800.0
2005-06-06 14:35:00,33.35,33.35,33.34,33.34,12800.0,19.2403,19.2403,19.2345,19.2345,12800.0
2005-06-06 14:40:00,33.33,33.33,33.27,33.29,15400.0,19.2287,19.2287,19.1941,19.2056,15400.0
2005-06-06 14:45:00,33.27,33.28,33.26,33.26,13400.0,19.1941,19.1999,19.1883,19.1883,13400.0
2005-06-06 14:50:00,33.26,33.29,33.26,33.29,25400.0,19.1883,19.2056,19.1883,19.2056,25400.0
2005-06-06 14:55:00,33.29,33.29,33.26,33.27,31000.0,19.2056,19.2056,19.1883,19.1941,31000.0
2005-06-06 15:00:00,33.27,33.27,33.23,33.24,49800.0,19.1941,19.1941,19.171,19.1768,49800.0
2005-06-06 15:05:00,33.23,33.23,33.19,33.21,26400.0,19.171,19.171,19.1479,19.1595,26400.0
2005-06-06 15:10:00,33.21,33.25,33.19,33.24,34600.0,19.1595,19.1826,19.1479,19.1768,34600.0
2005-06-06 15:15:00,33.25,33.25,33.23,33.25,25000.0,19.1826,19.1826,19.171,19.1826,25000.0
2005-06-06 15:20:00,33.26,33.29,33.26,33.26,18600.0,19.1883,19.2056,19.1883,19.1883,18600.0
2005-06-06 15:25:00,33.26,33.28,33.24,33.28,26800.0,19.1883,19.1999,19.1768,19.1999,26800.0
2005-06-06 15:30:00,33.28,33.29,33.24,33.25,43000.0,19.1999,19.2056,19.1768,19.1826,43000.0
2005-06-06 15:35:00,33.25,33.27,33.24,33.27,30800.0,19.1826,19.1941,19.1768,19.1941,30800.0
2005-06-06 15:40:00,33.27,33.3,33.27,33.27,49400.0,19.1941,19.2114,19.1941,19.1941,49400.0
2005-06-06 15:45:00,33.27,33.31,33.27,33.3,30200.0,19.1941,19.2172,19.1941,19.2114,30200.0
2005-06-06 15:50:00,33.3,33.3,33.28,33.29,19000.0,19.2114,19.2114,19.1999,19.2056,19000.0
2005-06-06 15:55:00,33.29,33.29,33.26,33.26,34200.0,19.2056,19.2056,19.1883,19.1883,34200.0
2005-06-07 09:30:00,33.45,33.46,33.43,33.44,51800.0,19.2979,19.3037,19.2864,19.2922,51800.0
2005-06-07 09:35:00,33.44,33.44,33.38,33.43,22400.0,19.2922,19.2922,19.2576,19.2864,22400.0
2005-06-07 09:40:00,33.43,33.6,33.42,33.53,59200.0,19.2864,19.3845,19.2806,19.3441,59200.0
2005-06-07 09:45:00,33.54,33.6,33.47,33.6,61600.0,19.3499,19.3845,19.3095,19.3845,61600.0
2005-06-07 09:50:00,33.6,33.66,33.56,33.59,53600.0,19.3845,19.4191,19.3614,19.3787,53600.0
2005-06-07 09:55:00,33.6,33.61,33.55,33.6,42400.0,19.3845,19.3903,19.3556,19.3845,42400.0
2005-06-07 10:00:00,33.6,33.62,33.54,33.55,35400.0,19.3845,19.396,19.3499,19.3556,35400.0
2005-06-07 10:05:00,33.55,33.59,33.55,33.59,40400.0,19.3556,19.3787,19.3556,19.3787,40400.0
2005-06-07 10:10:00,33.59,33.59,33.52,33.52,124000.0,19.3787,19.3787,19.3383,19.3383,124000.0
2005-06-07 10:15:00,33.52,33.59,33.52,33.58,35800.0,19.3383,19.3787,19.3383,19.3729,35800.0
2005-06-07 10:20:00,33.58,33.58,33.56,33.58,33800.0,19.3729,19.3729,19.3614,19.3729,33800.0
2005-06-07 10:25:00,33.58,33.59,33.54,33.58,54200.0,19.3729,19.3787,19.3499,19.3729,54200.0
2005-06-07 10:30:00,33.57,33.58,33.49,33.49,27200.0,19.3672,19.3729,19.321,19.321,27200.0
2005-06-07 10:35:00,33.48,33.49,33.41,33.44,64400.0,19.3153,19.321,19.2749,19.2922,64400.0
2005-06-07 10:40:00,33.44,33.45,33.4,33.43,39000.0,19.2922,19.2979,19.2691,19.2864,39000.0
2005-06-07 10:45:00,33.43,33.46,33.43,33.45,26400.0,19.2864,19.3037,19.2864,19.2979,26400.0
2005-06-07 10:50:00,33.46,33.48,33.45,33.48,33800.0,19.3037,19.3153,19.2979,19.3153,33800.0
2005-06-07 10:55:00,33.47,33.48,33.47,33.48,11600.0,19.3095,19.3153,19.3095,19.3153,11600.0
2005-06-07 11:00:00,33.48,33.49,33.47,33.49,18000.0,19.3153,19.321,19.3095,19.321,18000.0
2005-06-07 11:05:00,33.49,33.52,33.49,33.52,37200.0,19.321,19.3383,19.321,19.3383,37200.0
2005-06-07 11:10:00,33.52,33.55,33.47,33.47,23200.0,19.3383,19.3556,19.3095,19.3095,23200.0
2005-06-07 11:15:00,33.47,33.49,33.47,33.47,25200.0,19.3095,19.321,19.3095,19.3095,25200.0
2005-06-07 11:20:00,33.48,33.49,33.46,33.47,30000.0,19.3153,19.321,19.3037,19.3095,30000.0
2005-06-07 11:25:00,33.47,33.5,33.47,33.5,20800.0,19.3095,19.3268,19.3095,19.3268,20800.0
2005-06-07 11:30:00,33.5,33.57,33.5,33.52,35800.0,19.3268,19.3672,19.3268,19.3383,35800.0
2005-06-07 11:35:00,33.52,33.52,33.49,33.5,14600.0,19.3383,19.3383,19.321,19.3268,14600.0
2005-06-07 11:40:00,33.5,33.5,33.49,33.49,15400.0,19.3268,19.3268,19.321,19.321,15400.0
2005-06-07 11:45:00,33.49,33.49,33.41,33.41,55200.0,19.321,19.321,19.2749,19.2749,55200.0
2005-06-07 11:50:00,33.42,33.42,33.4,33.42,55400.0,19.2806,19.2806,19.2691,19.2806,55400.0
2005-06-07 11:55:00,33.42,33.43,33.39,33.39,19400.0,19.2806,19.2864,19.2633,19.2633,19400.0
2005-06-07 12:00:00,33.4,33.41,33.34,33.34,27400.0,19.2691,19.2749,19.2345,19.2345,27400.0
2005-06-07 12:05:00,33.34,33.35,33.34,33.35,17600.0,19.2345,19.2403,19.2345,19.2403,17600.0
2005-06-07 12:10:00,33.35,33.37,33.35,33.35,27000.0,19.2403,19.2518,19.2403,19.2403,27000.0
2005-06-07 12:15:00,33.35,33.35,33.27,33.28,44600.0,19.2403,19.2403,19.1941,19.1999,44600.0
2005-06-07 12:20:00,33.28,33.29,33.27,33.28,23600.0,19.1999,19.2056,19.1941,19.1999,23600.0
2005-06-07 12:25:00,33.29,33.3,33.29,33.3,17800.0,19.2056,19.2114,19.2056,19.2114,17800.0
2005-06-07 12:30:00,33.29,33.31,33.27,33.3,63400.0,19.2056,19.2172,19.1941,19.2114,63400.0
2005-06-07 12:35:00,33.27,33.29,33.26,33.26,28400.0,19.1941,19.2056,19.1883,19.1883,28400.0
2005-06-07 12:40:00,33.26,33.26,33.24,33.24,26800.0,19.1883,19.1883,19.1768,19.1768,26800.0
2005-06-07 12:45:00,33.22,33.23,33.19,33.19,56400.0,19.1653,19.171,19.1479,19.1479,56400.0
2005-06-07 12:50:00,33.19,33.22,33.17,33.17,99600.0,19.1479,19.1653,19.1364,19.1364,99600.0
2005-06-07 12:55:00,33.17,33.17,33.13,33.13,64400.0,19.1364,19.1364,19.1133,19.1133,64400.0
2005-06-07 13:00:00,33.13,33.13,33.1,33.1,38800.0,19.1133,19.1133,19.096,19.096,38800.0
2005-06-07 13:05:00,33.1,33.13,33.1,33.13,46800.0,19.096,19.1133,19.096,19.1133,46800.0
2005-06-07 13:10:00,33.13,33.18,33.13,33.18,31600.0,19.1133,19.1422,19.1133,19.1422,31600.0
2005-06-07 13:15:00,33.19,33.2,33.19,33.2,22800.0,19.1479,19.1537,19.1479,19.1537,22800.0
2005-06-07 13:20:00,33.2,33.21,33.17,33.19,58200.0,19.1537,19.1595,19.1364,19.1479,58200.0
2005-06-07 13:25:00,33.19,33.2,33.19,33.2,15200.0,19.1479,19.1537,19.1479,19.1537,15200.0
2005-06-07 13:30:00,33.2,33.2,33.17,33.17,48800.0,19.1537,19.1537,19.1364,19.1364,48800.0
2005-06-07 13:35:00,33.17,33.19,33.17,33.19,21600.0,19.1364,19.1479,19.1364,19.1479,21600.0
2005-06-07 13:40:00,33.19,33.19,33.15,33.16,33800.0,19.1479,19.1479,19.1249,19.1306,33800.0
2005-06-07 13:45:00,33.16,33.16,33.13,33.13,28600.0,19.1306,19.1306,19.1133,19.1133,28600.0
2005-06-07 13:50:00,33.14,33.15,33.13,33.13,40800.0,19.1191,19.1249,19.1133,19.1133,40800.0
2005-06-07 13:55:00,33.11,33.11,33.08,33.09,55400.0,19.1018,19.1018,19.0845,19.0903,55400.0
2005-06-07 14:00:00,33.09,33.09,33.06,33.07,48800.0,19.0903,19.0903,19.0729,19.0787,48800.0
2005-06-07 14:05:00,33.07,33.07,33.05,33.06,38200.0,19.0787,19.0787,19.0672,19.0729,38200.0
2005-06-07 14:10:00,33.06,33.06,32.91,32.92,88400.0,19.0729,19.0729,18.9864,18.9922,88400.0
2005-06-07 14:15:00,32.92,32.98,32.91,32.98,83200.0,18.9922,19.0268,18.9864,19.0268,83200.0
2005-06-07 14:20:00,32.97,32.98,32.91,32.92,69200.0,19.021,19.0268,18.9864,18.9922,69200.0
2005-06-07 14:25:00,32.91,32.96,32.9,32.94,38600.0,18.9864,19.0153,18.9806,19.0037,38600.0
2005-06-07 14:30:00,32.94,32.97,32.94,32.96,27800.0,19.0037,19.021,19.0037,19.0153,27800.0
2005-06-07 14:35:00,32.96,33.02,32.96,33.02,80000.0,19.0153,19.0499,19.0153,19.0499,80000.0
2005-06-07 14:40:00,33.01,33.01,32.98,32.99,47000.0,19.0441,19.0441,19.0268,19.0326,47000.0
2005-06-07 14:45:00,32.99,32.99,32.97,32.97,45400.0,19.0326,19.0326,19.021,19.021,45400.0
2005-06-07 14:50:00,32.97,32.98,32.96,32.97,77200.0,19.021,19.0268,19.0153,19.021,77200.0
2005-06-07 14:55:00,32.97,32.97,32.93,32.93,61800.0,19.021,19.021,18.9979,18.9979,61800.0
2005-06-07 15:00:00,32.93,32.94,32.89,32.9,87400.0,18.9979,19.0037,18.9749,18.9806,87400.0
2005-06-07 15:05:00,32.9,32.9,32.83,32.84,85600.0,18.9806,18.9806,18.9403,18.946,85600.0
2005-06-07 15:10:00,32.84,32.89,32.84,32.88,84800.0,18.946,18.9749,18.946,18.9691,84800.0
2005-06-07 15:15:00,32.88,32.95,32.88,32.93,53400.0,18.9691,19.0095,18.9691,18.9979,53400.0
2005-06-07 15:20:00,32.93,32.93,32.9,32.9,61800.0,18.9979,18.9979,18.9806,18.9806,61800.0
2005-06-07 15:25:00,32.9,32.92,32.88,32.9,85600.0,18.9806,18.9922,18.9691,18.9806,85600.0
2005-06-07 15:30:00,32.9,32.9,32.85,32.85,139200.0,18.9806,18.9806,18.9518,18.9518,139200.0
2005-06-07 15:35:00,32.85,32.9,32.85,32.9,67400.0,18.9518,18.9806,18.9518,18.9806,67400.0
2005-06-07 15:40:00,32.9,32.9,32.79,32.8,103600.0,18.9806,18.9806,18.9172,18.9229,103600.0
2005-06-07 15:45:00,32.8,32.8,32.78,32.8,105800.0,18.9229,18.9229,18.9114,18.9229,105800.0
2005-06-07 15:50:00,32.8,32.81,32.78,32.8,58600.0,18.9229,18.9287,18.9114,18.9229,58600.0
2005-06-07 15:55:00,32.8,32.83,32.8,32.82,85600.0,18.9229,18.9403,18.9229,18.9345,85600.0
2005-06-08 09:30:00,32.88,33.2,32.88,33.17,97400.0,18.9691,19.1537,18.9691,19.1364,97400.0
2005-06-08 09:35:00,33.15,33.15,32.98,33.05,47400.0,19.1249,19.1249,19.0268,19.0672,47400.0
2005-06-08 09:40:00,33.04,33.07,32.97,33.06,71800.0,19.0614,19.0787,19.021,19.0729,71800.0
2005-06-08 09:45:00,33.06,33.1,33.02,33.1,45400.0,19.0729,19.096,19.0499,19.096,45400.0
2005-06-08 09:50:00,33.1,33.16,33.09,33.16,31600.0,19.096,19.1306,19.0903,19.1306,31600.0
2005-06-08 09:55:00,33.15,33.15,33.04,33.08,36200.0,19.1249,19.1249,19.0614,19.0845,36200.0
2005-06-08 10:00:00,33.08,33.09,32.98,32.99,56400.0,19.0845,19.0903,19.0268,19.0326,56400.0
2005-06-08 10:05:00,33.02,33.08,33.0,33.05,20600.0,19.0499,19.0845,19.0383,19.0672,20600.0
2005-06-08 10:10:00,33.06,33.07,32.97,32.98,24600.0,19.0729,19.0787,19.021,19.0268,24600.0
2005-06-08 10:15:00,32.98,33.02,32.97,32.99,31400.0,19.0268,19.0499,19.021,19.0326,31400.0
2005-06-08 10:20:00,32.99,33.01,32.98,32.99,28200.0,19.0326,19.0441,19.0268,19.0326,28200.0
2005-06-08 10:25:00,33.01,33.01,32.93,32.93,44800.0,19.0441,19.0441,18.9979,18.9979,44800.0
2005-06-08 10:30:00,32.92,32.94,32.84,32.85,62000.0,18.9922,19.0037,18.946,18.9518,62000.0
2005-06-08 10:35:00,32.85,32.91,32.83,32.91,25000.0,18.9518,18.9864,18.9403,18.9864,25000.0
2005-06-08 10:40:00,32.91,32.96,32.88,32.88,32000.0,18.9864,19.0153,18.9691,18.9691,32000.0
2005-06-08 10:45:00,32.89,32.95,32.87,32.9,71400.0,18.9749,19.0095,18.9633,18.9806,71400.0
2005-06-08 10:50:00,32.89,32.99,32.89,32.99,37200.0,18.9749,19.0326,18.9749,19.0326,37200.0
2005-06-08 10:55:00,32.99,33.02,32.96,33.0,32600.0,19.0326,19.0499,19.0153,19.0383,32600.0
2005-06-08 11:00:00,33.0,33.01,32.98,32.99,25400.0,19.0383,19.0441,19.0268,19.0326,25400.0
2005-06-08 11:05:00,32.99,32.99,32.94,32.95,24200.0,19.0326,19.0326,19.0037,19.0095,24200.0
2005-06-08 11:10:00,32.94,32.98,32.94,32.97,32200.0,19.0037,19.0268,19.0037,19.021,32200.0
2005-06-08 11:15:00,32.97,32.97,32.94,32.95,44200.0,19.021,19.021,19.0037,19.0095,44200.0
2005-06-08 11:20:00,32.95,32.96,32.94,32.94,23800.0,19.0095,19.0153,19.0037,19.0037,23800.0
2005-06-08 11:25:00,32.94,32.95,32.91,32.94,41000.0,19.0037,19.0095,18.9864,19.0037,41000.0
2005-06-08 11:30:00,32.94,32.96,32.91,32.91,39000.0,19.0037,19.0153,18.9864,18.9864,39000.0
2005-06-08 11:35:00,32.91,32.92,32.91,32.91,9400.0,18.9864,18.9922,18.9864,18.9864,9400.0
2005-06-08 11:40:00,32.91,32.92,32.83,32.88,65800.0,18.9864,18.9922,18.9403,18.9691,65800.0
2005-06-08 11:45:00,32.88,32.88,32.85,32.85,22400.0,18.9691,18.9691,18.9518,18.9518,22400.0
2005-06-08 11:50:00,32.85,32.85,32.74,32.77,95400.0,18.9518,18.9518,18.8883,18.9056,95400.0
2005-06-08 11:55:00,32.77,32.84,32.77,32.84,67400.0,18.9056,18.946,18.9056,18.946,67400.0
2005-06-08 12:00:00,32.84,32.87,32.84,32.87,36200.0,18.946,18.9633,18.946,18.9633,36200.0
2005-06-08 12:05:00,32.87,32.91,32.87,32.9,19800.0,18.9633,18.9864,18.9633,18.9806,19800.0
2005-06-08 12:10:00,32.9,32.98,32.9,32.95,24800.0,18.9806,19.0268,18.9806,19.0095,24800.0
2005-06-08 12:15:00,32.95,32.95,32.91,32.91,19200.0,19.0095,19.0095,18.9864,18.9864,19200.0
2005-06-08 12:20:00,32.9,32.97,32.9,32.96,20000.0,18.9806,19.021,18.9806,19.0153,20000.0
2005-06-08 12:25:00,32.96,32.97,32.95,32.97,14000.0,19.0153,19.021,19.0095,19.021,14000.0
2005-06-08 12:30:00,32.97,32.99,32.97,32.99,13400.0,19.021,19.0326,19.021,19.0326,13400.0
2005-06-08 12:35:00,32.98,33.03,32.98,33.03,12200.0,19.0268,19.0556,19.0268,19.0556,12200.0
2005-06-08 12:40:00,33.03,33.05,33.02,33.04,19600.0,19.0556,19.0672,19.0499,19.0614,19600.0
2005-06-08 12:45:00,33.04,33.06,33.04,33.06,18200.0,19.0614,19.0729,19.0614,19.0729,18200.0
2005-06-08 12:50:00,33.06,33.08,33.05,33.07,12800.0,19.0729,19.0845,19.0672,19.0787,12800.0
2005-06-08 12:55:00,33.08,33.09,33.02,33.02,16000.0,19.0845,19.0903,19.0499,19.0499,16000.0
2005-06-08 13:00:00,33.02,33.02,33.0,33.01,12600.0,19.0499,19.0499,19.0383,19.0441,12600.0
2005-06-08 13:05:00,33.01,33.02,33.01,33.01,21200.0,19.0441,19.0499,19.0441,19.0441,21200.0
2005-06-08 13:10:00,33.01,33.03,32.99,33.03,27000.0,19.0441,19.0556,19.0326,19.0556,27000.0
2005-06-08 13:15:00,33.02,33.02,33.01,33.01,8400.0,19.0499,19.0499,19.0441,19.0441,8400.0
2005-06-08 13:20:00,33.01,33.02,32.97,32.97,12200.0,19.0441,19.0499,19.021,19.021,12200.0
2005-06-08 13:25:00,32.96,32.96,32.93,32.93,13000.0,19.0153,19.0153,18.9979,18.9979,13000.0
2005-06-08 13:30:00,32.93,32.93,32.91,32.91,20000.0,18.9979,18.9979,18.9864,18.9864,20000.0
2005-06-08 13:35:00,32.91,32.93,32.91,32.92,19000.0,18.9864,18.9979,18.9864,18.9922,19000.0
2005-06-08 13:40:00,32.92,32.92,32.92,32.92,8400.0,18.9922,18.9922,18.9922,18.9922,8400.0
2005-06-08 13:45:00,32.92,32.92,32.87,32.87,18600.0,18.9922,18.9922,18.9633,18.9633,18600.0
2005-06-08 13:50:00,32.87,32.87,32.8,32.8,17400.0,18.9633,18.9633,18.9229,18.9229,17400.0
2005-06-08 13:55:00,32.8,32.85,32.79,32.85,19200.0,18.9229,18.9518,18.9172,18.9518,19200.0
2005-06-08 14:00:00,32.84,32.84,32.8,32.81,30200.0,18.946,18.946,18.9229,18.9287,30200.0
2005-06-08 14:05:00,32.81,32.85,32.8,32.82,30200.0,18.9287,18.9518,18.9229,18.9345,30200.0
2005-06-08 14:10:00,32.82,32.86,32.8,32.85,31400.0,18.9345,18.9576,18.9229,18.9518,31400.0
2005-06-08 14:15:00,32.85,32.85,32.84,32.84,17400.0,18.9518,18.9518,18.946,18.946,17400.0
2005-06-08 14:20:00,32.84,32.87,32.83,32.85,18000.0,18.946,18.9633,18.9403,18.9518,18000.0
2005-06-08 14:25:00,32.85,32.86,32.84,32.84,18000.0,18.9518,18.9576,18.946,18.946,18000.0
2005-06-08 14:30:00,32.84,32.84,32.81,32.82,32400.0,18.946,18.946,18.9287,18.9345,32400.0
2005-06-08 14:35:00,32.81,32.85,32.8,32.85,47600.0,18.9287,18.9518,18.9229,18.9518,47600.0
2005-06-08 14:40:00,32.83,32.84,32.78,32.78,58800.0,18.9403,18.946,18.9114,18.9114,58800.0
2005-06-08 14:45:00,32.77,32.79,32.74,32.74,33800.0,18.9056,18.9172,18.8883,18.8883,33800.0
2005-06-08 14:50:00,32.74,32.75,32.72,32.75,56600.0,18.8883,18.8941,18.8768,18.8941,56600.0
2005-06-08 14:55:00,32.75,32.75,32.71,32.72,48800.0,18.8941,18.8941,18.871,18.8768,48800.0
2005-06-08 15:00:00,32.71,32.72,32.67,32.68,54400.0,18.871,18.8768,18.8479,18.8537,54400.0
2005-06-08 15:05:00,32.68,32.7,32.68,32.69,53200.0,18.8537,18.8653,18.8537,18.8595,53200.0
2005-06-08 15:10:00,32.68,32.72,32.68,32.7,64000.0,18.8537,18.8768,18.8537,18.8653,64000.0
2005-06-08 15:15:00,32.7,32.83,32.68,32.68,133400.0,18.8653,18.9403,18.8537,18.8537,133400.0
2005-06-08 15:20:00,32.68,32.69,32.66,32.68,46400.0,18.8537,18.8595,18.8422,18.8537,46400.0
2005-06-08 15:25:00,32.69,32.7,32.68,32.69,45000.0,18.8595,18.8653,18.8537,18.8595,45000.0
2005-06-08 15:30:00,32.69,32.71,32.68,32.69,164800.0,18.8595,18.871,18.8537,18.8595,164800.0
2005-06-08 15:35:00,32.7,32.71,32.67,32.71,47800.0,18.8653,18.871,18.8479,18.871,47800.0
2005-06-08 15:40:00,32.71,32.72,32.7,32.72,29400.0,18.871,18.8768,18.8653,18.8768,29400.0
2005-06-08 15:45:00,32.72,32.74,32.7,32.74,26600.0,18.8768,18.8883,18.8653,18.8883,26600.0
2005-06-08 15:50:00,32.74,32.77,32.72,32.72,44800.0,18.8883,18.9056,18.8768,18.8768,44800.0
2005-06-08 15:55:00,32.73,32.74,32.7,32.71,65000.0,18.8826,18.8883,18.8653,18.871,65000.0
2005-06-09 09:30:00,32.55,32.65,32.52,32.6,57600.0,18.7787,18.8364,18.7614,18.8076,57600.0
2005-06-09 09:35:00,32.59,32.6,32.51,32.58,30800.0,18.8018,18.8076,18.7556,18.796,30800.0
2005-06-09 09:40:00,32.58,32.67,32.57,32.67,27800.0,18.796,18.8479,18.7903,18.8479,27800.0
2005-06-09 09:45:00,32.66,32.72,32.6,32.66,16600.0,18.8422,18.8768,18.8076,18.8422,16600.0
2005-06-09 09:50:00,32.65,32.68,32.63,32.68,20200.0,18.8364,18.8537,18.8249,18.8537,20200.0
2005-06-09 09:55:00,32.67,32.67,32.6,32.6,28000.0,18.8479,18.8479,18.8076,18.8076,28000.0
2005-06-09 10:00:00,32.59,32.63,32.49,32.6,85200.0,18.8018,18.8249,18.7441,18.8076,85200.0
2005-06-09 10:05:00,32.6,32.69,32.6,32.68,29000.0,18.8076,18.8595,18.8076,18.8537,29000.0
2005-06-09 10:10:00,32.69,32.69,32.55,32.57,42000.0,18.8595,18.8595,18.7787,18.7903,42000.0
2005-06-09 10:15:00,32.57,32.65,32.52,32.56,29000.0,18.7903,18.8364,18.7614,18.7845,29000.0
2005-06-09 10:20:00,32.56,32.64,32.52,32.52,19400.0,18.7845,18.8306,18.7614,18.7614,19400.0
2005-06-09 10:25:00,32.56,32.64,32.56,32.62,24600.0,18.7845,18.8306,18.7845,18.8191,24600.0
2005-06-09 10:30:00,32.62,32.68,32.61,32.66,23000.0,18.8191,18.8537,18.8133,18.8422,23000.0
2005-06-09 10:35:00,32.63,32.64,32.6,32.63,28000.0,18.8249,18.8306,18.8076,18.8249,28000.0
2005-06-09 10:40:00,32.62,32.64,32.56,32.59,29000.0,18.8191,18.8306,18.7845,18.8018,29000.0
2005-06-09 10:45:00,32.6,32.63,32.59,32.63,13400.0,18.8076,18.8249,18.8018,18.8249,13400.0
2005-06-09 10:50:00,32.63,32.69,32.63,32.68,19400.0,18.8249,18.8595,18.8249,18.8537,19400.0
2005-06-09 10:55:00,32.67,32.68,32.65,32.68,15000.0,18.8479,18.8537,18.8364,18.8537,15000.0
2005-06-09 11:00:00,32.66,32.7,32.63,32.63,25600.0,18.8422,18.8653,18.8249,18.8249,25600.0
2005-06-09 11:05:00,32.63,32.69,32.63,32.69,14800.0,18.8249,18.8595,18.8249,18.8595,14800.0
2005-06-09 11:10:00,32.67,32.67,32.62,32.63,13800.0,18.8479,18.8479,18.8191,18.8249,13800.0
2005-06-09 11:15:00,32.64,32.67,32.6,32.6,10800.0,18.8306,18.8479,18.8076,18.8076,10800.0
2005-06-09 11:20:00,32.6,32.6,32.59,32.59,8000.0,18.8076,18.8076,18.8018,18.8018,8000.0
2005-06-09 11:25:00,32.59,32.59,32.54,32.55,17400.0,18.8018,18.8018,18.773,18.7787,17400.0
2005-06-09 11:30:00,32.56,32.66,32.56,32.65,15400.0,18.7845,18.8422,18.7845,18.8364,15400.0
2005-06-09 11:35:00,32.65,32.74,32.65,32.72,16200.0,18.8364,18.8883,18.8364,18.8768,16200.0
2005-06-09 11:40:00,32.72,32.8,32.71,32.76,22400.0,18.8768,18.9229,18.871,18.8999,22400.0
2005-06-09 11:45:00,32.75,32.79,32.72,32.74,21000.0,18.8941,18.9172,18.8768,18.8883,21000.0
2005-06-09 11:50:00,32.74,32.77,32.74,32.77,8200.0,18.8883,18.9056,18.8883,18.9056,8200.0
2005-06-09 11:55:00,32.77,32.77,32.71,32.71,13400.0,18.9056,18.9056,18.871,18.871,13400.0
2005-06-09 12:00:00,32.71,32.77,32.71,32.77,12400.0,18.871,18.9056,18.871,18.9056,12400.0
2005-06-09 12:05:00,32.74,32.75,32.72,32.75,12200.0,18.8883,18.8941,18.8768,18.8941,12200.0
2005-06-09 12:10:00,32.74,32.75,32.74,32.75,7600.0,18.8883,18.8941,18.8883,18.8941,7600.0
2005-06-09 12:15:00,32.76,32.77,32.72,32.73,10000.0,18.8999,18.9056,18.8768,18.8826,10000.0
2005-06-09 12:20:00,32.73,32.77,32.72,32.77,12400.0,18.8826,18.9056,18.8768,18.9056,12400.0
2005-06-09 12:25:00,32.77,32.87,32.77,32.85,24600.0,18.9056,18.9633,18.9056,18.9518,24600.0
2005-06-09 12:30:00,32.85,32.88,32.83,32.88,32000.0,18.9518,18.9691,18.9403,18.9691,32000.0
2005-06-09 12:35:00,32.87,32.9,32.85,32.9,36200.0,18.9633,18.9806,18.9518,18.9806,36200.0
2005-06-09 12:40:00,32.89,32.89,32.85,32.85,13800.0,18.9749,18.9749,18.9518,18.9518,13800.0
2005-06-09 12:45:00,32.85,32.85,32.84,32.85,16800.0,18.9518,18.9518,18.946,18.9518,16800.0
2005-06-09 12:50:00,32.84,32.86,32.82,32.85,36800.0,18.946,18.9576,18.9345,18.9518,36800.0
2005-06-09 12:55:00,32.87,32.88,32.81,32.81,30200.0,18.9633,18.9691,18.9287,18.9287,30200.0
2005-06-09 13:00:00,32.81,32.81,32.8,32.81,16400.0,18.9287,18.9287,18.9229,18.9287,16400.0
2005-06-09 13:05:00,32.82,32.83,32.79,32.82,10600.0,18.9345,18.9403,18.9172,18.9345,10600.0
2005-06-09 13:10:00,32.82,32.82,32.8,32.8,8200.0,18.9345,18.9345,18.9229,18.9229,8200.0
2005-06-09 13:15:00,32.8,32.8,32.72,32.72,18000.0,18.9229,18.9229,18.8768,18.8768,18000.0
2005-06-09 13:20:00,32.72,32.72,32.68,32.69,17400.0,18.8768,18.8768,18.8537,18.8595,17400.0
2005-06-09 13:25:00,32.68,32.7,32.68,32.69,10600.0,18.8537,18.8653,18.8537,18.8595,10600.0
2005-06-09 13:30:00,32.69,32.72,32.69,32.72,9000.0,18.8595,18.8768,18.8595,18.8768,9000.0
2005-06-09 13:35:00,32.72,32.77,32.72,32.74,14600.0,18.8768,18.9056,18.8768,18.8883,14600.0
2005-06-09 13:40:00,32.73,32.73,32.73,32.73,3200.0,18.8826,18.8826,18.8826,18.8826,3200.0
2005-06-09 13:45:00,32.72,32.72,32.69,32.69,16400.0,18.8768,18.8768,18.8595,18.8595,16400.0
2005-06-09 13:50:00,32.69,32.69,32.67,32.67,13600.0,18.8595,18.8595,18.8479,18.8479,13600.0
2005-06-09 13:55:00,32.68,32.77,32.68,32.74,22000.0,18.8537,18.9056,18.8537,18.8883,22000.0
2005-06-09 14:00:00,32.74,32.76,32.68,32.71,23800.0,18.8883,18.8999,18.8537,18.871,23800.0
2005-06-09 14:05:00,32.71,32.74,32.68,32.72,14400.0,18.871,18.8883,18.8537,18.8768,14400.0
2005-06-09 14:10:00,32.72,32.77,32.72,32.75,31400.0,18.8768,18.9056,18.8768,18.8941,31400.0
2005-06-09 14:15:00,32.76,32.77,32.75,32.76,31000.0,18.8999,18.9056,18.8941,18.8999,31000.0
2005-06-09 14:20:00,32.76,32.77,32.74,32.74,54400.0,18.8999,18.9056,18.8883,18.8883,54400.0
2005-06-09 14:25:00,32.74,32.77,32.74,32.77,76000.0,18.8883,18.9056,18.8883,18.9056,76000.0
2005-06-09 14:30:00,32.77,32.79,32.73,32.77,68600.0,18.9056,18.9172,18.8826,18.9056,68600.0
2005-06-09 14:35:00,32.77,32.77,32.74,32.76,51600.0,18.9056,18.9056,18.8883,18.8999,51600.0
2005-06-09 14:40:00,32.74,32.79,32.74,32.75,15800.0,18.8883,18.9172,18.8883,18.8941,15800.0
2005-06-09 14:45:00,32.74,32.77,32.73,32.73,27800.0,18.8883,18.9056,18.8826,18.8826,27800.0
2005-06-09 14:50:00,32.73,32.75,32.73,32.74,22400.0,18.8826,18.8941,18.8826,18.8883,22400.0
2005-06-09 14:55:00,32.74,32.74,32.72,32.74,17200.0,18.8883,18.8883,18.8768,18.8883,17200.0
2005-06-09 15:00:00,32.74,32.77,32.72,32.77,37800.0,18.8883,18.9056,18.8768,18.9056,37800.0
2005-06-09 15:05:00,32.76,32.76,32.74,32.75,14800.0,18.8999,18.8999,18.8883,18.8941,14800.0
2005-06-09 15:10:00,32.75,32.75,32.73,32.74,27400.0,18.8941,18.8941,18.8826,18.8883,27400.0
2005-06-09 15:15:00,32.74,32.77,32.74,32.77,20400.0,18.8883,18.9056,18.8883,18.9056,20400.0
2005-06-09 15:20:00,32.76,32.76,32.73,32.73,16400.0,18.8999,18.8999,18.8826,18.8826,16400.0
2005-06-09 15:25:00,32.73,32.73,32.7,32.71,17800.0,18.8826,18.8826,18.8653,18.871,17800.0
2005-06-09 15:30:00,32.7,32.71,32.69,32.69,18200.0,18.8653,18.871,18.8595,18.8595,18200.0
2005-06-09 15:35:00,32.7,32.72,32.69,32.71,20200.0,18.8653,18.8768,18.8595,18.871,20200.0
2005-06-09 15:40:00,32.71,32.77,32.71,32.76,27400.0,18.871,18.9056,18.871,18.8999,27400.0
2005-06-09 15:45:00,32.77,32.77,32.71,32.71,27400.0,18.9056,18.9056,18.871,18.871,27400.0
2005-06-09 15:50:00,32.71,32.75,32.71,32.74,29800.0,18.871,18.8941,18.871,18.8883,29800.0
2005-06-09 15:55:00,32.75,32.75,32.72,32.72,70200.0,18.8941,18.8941,18.8768,18.8768,70200.0
2005-06-10 09:30:00,32.73,32.75,32.7,32.74,52000.0,18.8826,18.8941,18.8653,18.8883,52000.0
2005-06-10 09:35:00,32.74,32.93,32.73,32.93,65200.0,18.8883,18.9979,18.8826,18.9979,65200.0
2005-06-10 09:40:00,32.95,32.95,32.85,32.88,39600.0,19.0095,19.0095,18.9518,18.9691,39600.0
2005-06-10 09:45:00,32.88,32.89,32.84,32.84,30200.0,18.9691,18.9749,18.946,18.946,30200.0
2005-06-10 09:50:00,32.83,32.85,32.79,32.81,32600.0,18.9403,18.9518,18.9172,18.9287,32600.0
2005-06-10 09:55:00,32.81,32.87,32.8,32.8,26600.0,18.9287,18.9633,18.9229,18.9229,26600.0
2005-06-10 10:00:00,32.76,32.8,32.74,32.8,31200.0,18.8999,18.9229,18.8883,18.9229,31200.0
2005-06-10 10:05:00,32.78,32.8,32.7,32.71,30400.0,18.9114,18.9229,18.8653,18.871,30400.0
2005-06-10 10:10:00,32.7,32.72,32.67,32.69,46800.0,18.8653,18.8768,18.8479,18.8595,46800.0
2005-06-10 10:15:00,32.69,32.69,32.6,32.63,59600.0,18.8595,18.8595,18.8076,18.8249,59600.0
2005-06-10 10:20:00,32.64,32.65,32.6,32.6,34200.0,18.8306,18.8364,18.8076,18.8076,34200.0
2005-06-10 10:25:00,32.59,32.63,32.58,32.58,23800.0,18.8018,18.8249,18.796,18.796,23800.0
2005-06-10 10:30:00,32.58,32.6,32.56,32.59,28200.0,18.796,18.8076,18.7845,18.8018,28200.0
2005-06-10 10:35:00,32.6,32.6,32.54,32.57,44000.0,18.8076,18.8076,18.773,18.7903,44000.0
2005-06-10 10:40:00,32.58,32.61,32.58,32.58,21200.0,18.796,18.8133,18.796,18.796,21200.0
2005-06-10 10:45:00,32.57,32.58,32.55,32.56,35800.0,18.7903,18.796,18.7787,18.7845,35800.0
2005-06-10 10:50:00,32.57,32.67,32.57,32.61,22200.0,18.7903,18.8479,18.7903,18.8133,22200.0
2005-06-10 10:55:00,32.6,32.62,32.57,32.59,12600.0,18.8076,18.8191,18.7903,18.8018,12600.0
2005-06-10 11:00:00,32.59,32.63,32.58,32.58,14800.0,18.8018,18.8249,18.796,18.796,14800.0
2005-06-10 11:05:00,32.58,32.62,32.58,32.6,16000.0,18.796,18.8191,18.796,18.8076,16000.0
2005-06-10 11:10:00,32.59,32.62,32.59,32.6,4200.0,18.8018,18.8191,18.8018,18.8076,4200.0
2005-06-10 11:15:00,32.61,32.61,32.58,32.59,8800.0,18.8133,18.8133,18.796,18.8018,8800.0
2005-06-10 11:20:00,32.6,32.61,32.58,32.6,11800.0,18.8076,18.8133,18.796,18.8076,11800.0
2005-06-10 11:25:00,32.6,32.62,32.58,32.58,9400.0,18.8076,18.8191,18.796,18.796,9400.0
2005-06-10 11:30:00,32.59,32.6,32.58,32.58,10600.0,18.8018,18.8076,18.796,18.796,10600.0
2005-06-10 11:35:00,32.58,32.6,32.57,32.57,13800.0,18.796,18.8076,18.7903,18.7903,13800.0
2005-06-10 11:40:00,32.58,32.59,32.57,32.59,8200.0,18.796,18.8018,18.7903,18.8018,8200.0
2005-06-10 11:45:00,32.57,32.59,32.56,32.56,7600.0,18.7903,18.8018,18.7845,18.7845,7600.0
2005-06-10 11:50:00,32.56,32.62,32.56,32.59,7000.0,18.7845,18.8191,18.7845,18.8018,7000.0
2005-06-10 11:55:00,32.6,32.6,32.52,32.56,16800.0,18.8076,18.8076,18.7614,18.7845,16800.0
2005-06-10 12:00:00,32.56,32.59,32.55,32.59,29200.0,18.7845,18.8018,18.7787,18.8018,29200.0
2005-06-10 12:05:00,32.59,32.65,32.59,32.6,37800.0,18.8018,18.8364,18.8018,18.8076,37800.0
2005-06-10 12:10:00,32.58,32.59,32.55,32.55,24000.0,18.796,18.8018,18.7787,18.7787,24000.0
2005-06-10 12:15:00,32.56,32.57,32.51,32.56,62000.0,18.7845,18.7903,18.7556,18.7845,62000.0
2005-06-10 12:20:00,32.56,32.57,32.52,32.53,41800.0,18.7845,18.7903,18.7614,18.7672,41800.0
2005-06-10 12:25:00,32.53,32.53,32.49,32.51,14200.0,18.7672,18.7672,18.7441,18.7556,14200.0
2005-06-10 12:30:00,32.51,32.52,32.49,32.52,22400.0,18.7556,18.7614,18.7441,18.7614,22400.0
2005-06-10 12:35:00,32.52,32.52,32.46,32.46,23400.0,18.7614,18.7614,18.7268,18.7268,23400.0
2005-06-10 12:40:00,32.47,32.47,32.43,32.46,13000.0,18.7326,18.7326,18.7095,18.7268,13000.0
2005-06-10 12:45:00,32.46,32.47,32.41,32.42,28000.0,18.7268,18.7326,18.698,18.7037,28000.0
2005-06-10 12:50:00,32.41,32.43,32.38,32.4,53200.0,18.698,18.7095,18.6806,18.6922,53200.0
2005-06-10 12:55:00,32.4,32.45,32.4,32.43,42800.0,18.6922,18.721,18.6922,18.7095,42800.0
2005-06-10 13:00:00,32.43,32.46,32.4,32.45,18200.0,18.7095,18.7268,18.6922,18.721,18200.0
2005-06-10 13:05:00,32.44,32.44,32.42,32.43,7400.0,18.7153,18.7153,18.7037,18.7095,7400.0
2005-06-10 13:10:00,32.43,32.49,32.43,32.47,9200.0,18.7095,18.7441,18.7095,18.7326,9200.0
2005-06-10 13:15:00,32.49,32.49,32.47,32.47,15200.0,18.7441,18.7441,18.7326,18.7326,15200.0
2005-06-10 13:20:00,32.47,32.47,32.42,32.42,10000.0,18.7326,18.7326,18.7037,18.7037,10000.0
2005-06-10 13:25:00,32.42,32.43,32.41,32.42,15400.0,18.7037,18.7095,18.698,18.7037,15400.0
2005-06-10 13:30:00,32.41,32.43,32.41,32.43,9600.0,18.698,18.7095,18.698,18.7095,9600.0
2005-06-10 13:35:00,32.43,32.51,32.43,32.49,15800.0,18.7095,18.7556,18.7095,18.7441,15800.0
2005-06-10 13:40:00,32.49,32.51,32.49,32.49,12600.0,18.7441,18.7556,18.7441,18.7441,12600.0
2005-06-10 13:45:00,32.49,32.5,32.49,32.49,9600.0,18.7441,18.7499,18.7441,18.7441,9600.0
2005-06-10 13:50:00,32.49,32.49,32.43,32.44,12400.0,18.7441,18.7441,18.7095,18.7153,12400.0
2005-06-10 13:55:00,32.44,32.45,32.43,32.43,7600.0,18.7153,18.721,18.7095,18.7095,7600.0
2005-06-10 14:00:00,32.43,32.43,32.4,32.41,17400.0,18.7095,18.7095,18.6922,18.698,17400.0
2005-06-10 14:05:00,32.4,32.41,32.34,32.35,27000.0,18.6922,18.698,18.6576,18.6633,27000.0
2005-06-10 14:10:00,32.36,32.37,32.35,32.37,14200.0,18.6691,18.6749,18.6633,18.6749,14200.0
2005-06-10 14:15:00,32.35,32.38,32.35,32.37,9800.0,18.6633,18.6806,18.6633,18.6749,9800.0
2005-06-10 14:20:00,32.36,32.4,32.36,32.38,14600.0,18.6691,18.6922,18.6691,18.6806,14600.0
2005-06-10 14:25:00,32.38,32.38,32.31,32.31,23200.0,18.6806,18.6806,18.6403,18.6403,23200.0
2005-06-10 14:30:00,32.3,32.33,32.3,32.33,22800.0,18.6345,18.6518,18.6345,18.6518,22800.0
2005-06-10 14:35:00,32.33,32.34,32.3,32.33,20400.0,18.6518,18.6576,18.6345,18.6518,20400.0
2005-06-10 14:40:00,32.33,32.35,32.32,32.32,17400.0,18.6518,18.6633,18.646,18.646,17400.0
2005-06-10 14:45:00,32.33,32.33,32.27,32.29,23200.0,18.6518,18.6518,18.6172,18.6287,23200.0
2005-06-10 14:50:00,32.3,32.34,32.27,32.33,18600.0,18.6345,18.6576,18.6172,18.6518,18600.0
2005-06-10 14:55:00,32.33,32.42,32.33,32.41,28400.0,18.6518,18.7037,18.6518,18.698,28400.0
2005-06-10 15:00:00,32.41,32.49,32.4,32.47,44600.0,18.698,18.7441,18.6922,18.7326,44600.0
2005-06-10 15:05:00,32.47,32.49,32.42,32.48,17400.0,18.7326,18.7441,18.7037,18.7383,17400.0
2005-06-10 15:10:00,32.48,32.54,32.46,32.5,40600.0,18.7383,18.773,18.7268,18.7499,40600.0
2005-06-10 15:15:00,32.49,32.51,32.49,32.49,22400.0,18.7441,18.7556,18.7441,18.7441,22400.0
2005-06-10 15:20:00,32.5,32.52,32.49,32.52,22400.0,18.7499,18.7614,18.7441,18.7614,22400.0
2005-06-10 15:25:00,32.52,32.54,32.49,32.52,25400.0,18.7614,18.773,18.7441,18.7614,25400.0
2005-06-10 15:30:00,32.51,32.52,32.5,32.52,24000.0,18.7556,18.7614,18.7499,18.7614,24000.0
2005-06-10 15:35:00,32.51,32.54,32.49,32.54,27600.0,18.7556,18.773,18.7441,18.773,27600.0
2005-06-10 15:40:00,32.54,32.57,32.49,32.52,21000.0,18.773,18.7903,18.7441,18.7614,21000.0
2005-06-10 15:45:00,32.52,32.56,32.52,32.52,37400.0,18.7614,18.7845,18.7614,18.7614,37400.0
2005-06-10 15:50:00,32.53,32.54,32.52,32.52,15800.0,18.7672,18.773,18.7614,18.7614,15800.0
2005-06-10 15:55:00,32.52,32.53,32.49,32.52,35800.0,18.7614,18.7672,18.7441,18.7614,35800.0
2005-06-13 09:30:00,32.52,32.6,32.52,32.57,34200.0,18.7614,18.8076,18.7614,18.7903,34200.0
2005-06-13 09:35:00,32.56,32.57,32.49,32.55,24000.0,18.7845,18.7903,18.7441,18.7787,24000.0
2005-06-13 09:40:00,32.54,32.67,32.54,32.6,45200.0,18.773,18.8479,18.773,18.8076,45200.0
2005-06-13 09:45:00,32.61,32.61,32.55,32.55,40200.0,18.8133,18.8133,18.7787,18.7787,40200.0
2005-06-13 09:50:00,32.55,32.67,32.55,32.63,22000.0,18.7787,18.8479,18.7787,18.8249,22000.0
2005-06-13 09:55:00,32.63,32.63,32.5,32.54,49800.0,18.8249,18.8249,18.7499,18.773,49800.0
2005-06-13 10:00:00,32.56,32.57,32.54,32.56,22200.0,18.7845,18.7903,18.773,18.7845,22200.0
2005-06-13 10:05:00,32.55,32.55,32.47,32.47,31400.0,18.7787,18.7787,18.7326,18.7326,31400.0
2005-06-13 10:10:00,32.47,32.5,32.47,32.49,13600.0,18.7326,18.7499,18.7326,18.7441,13600.0
2005-06-13 10:15:00,32.49,32.54,32.49,32.53,9400.0,18.7441,18.773,18.7441,18.7672,9400.0
2005-06-13 10:20:00,32.54,32.56,32.52,32.52,25200.0,18.773,18.7845,18.7614,18.7614,25200.0
2005-06-13 10:25:00,32.52,32.54,32.51,32.51,9800.0,18.7614,18.773,18.7556,18.7556,9800.0
2005-06-13 10:30:00,32.49,32.59,32.49,32.55,18400.0,18.7441,18.8018,18.7441,18.7787,18400.0
2005-06-13 10:35:00,32.58,32.82,32.55,32.63,75800.0,18.796,18.9345,18.7787,18.8249,75800.0
2005-06-13 10:40:00,32.63,32.69,32.62,32.69,23600.0,18.8249,18.8595,18.8191,18.8595,23600.0
2005-06-13 10:45:00,32.69,32.69,32.63,32.66,25400.0,18.8595,18.8595,18.8249,18.8422,25400.0
2005-06-13 10:50:00,32.66,32.68,32.65,32.68,18600.0,18.8422,18.8537,18.8364,18.8537,18600.0
2005-06-13 10:55:00,32.68,32.72,32.68,32.72,7600.0,18.8537,18.8768,18.8537,18.8768,7600.0
2005-06-13 11:00:00,32.73,32.77,32.73,32.77,24000.0,18.8826,18.9056,18.8826,18.9056,24000.0
2005-06-13 11:05:00,32.77,32.87,32.74,32.82,36800.0,18.9056,18.9633,18.8883,18.9345,36800.0
2005-06-13 11:10:00,32.83,32.83,32.8,32.81,19800.0,18.9403,18.9403,18.9229,18.9287,19800.0
2005-06-13 11:15:00,32.8,32.82,32.8,32.82,15000.0,18.9229,18.9345,18.9229,18.9345,15000.0
2005-06-13 11:20:00,32.81,32.83,32.78,32.82,18800.0,18.9287,18.9403,18.9114,18.9345,18800.0
2005-06-13 11:25:00,32.83,32.84,32.81,32.82,14800.0,18.9403,18.946,18.9287,18.9345,14800.0
2005-06-13 11:30:00,32.81,32.86,32.81,32.83,17800.0,18.9287,18.9576,18.9287,18.9403,17800.0
2005-06-13 11:35:00,32.83,32.84,32.81,32.83,15400.0,18.9403,18.946,18.9287,18.9403,15400.0
2005-06-13 11:40:00,32.83,32.84,32.81,32.82,24600.0,18.9403,18.946,18.9287,18.9345,24600.0
2005-06-13 11:45:00,32.83,32.88,32.83,32.85,14600.0,18.9403,18.9691,18.9403,18.9518,14600.0
2005-06-13 11:50:00,32.85,32.87,32.85,32.86,8400.0,18.9518,18.9633,18.9518,18.9576,8400.0
2005-06-13 11:55:00,32.86,32.87,32.86,32.87,6600.0,18.9576,18.9633,18.9576,18.9633,6600.0
2005-06-13 12:00:00,32.87,32.89,32.87,32.88,9600.0,18.9633,18.9749,18.9633,18.9691,9600.0
2005-06-13 12:05:00,32.89,32.9,32.87,32.87,9800.0,18.9749,18.9806,18.9633,18.9633,9800.0
2005-06-13 12:10:00,32.87,32.87,32.79,32.79,12800.0,18.9633,18.9633,18.9172,18.9172,12800.0
2005-06-13 12:15:00,32.79,32.8,32.77,32.77,21600.0,18.9172,18.9229,18.9056,18.9056,21600.0
2005-06-13 12:20:00,32.77,32.79,32.77,32.79,6600.0,18.9056,18.9172,18.9056,18.9172,6600.0
2005-06-13 12:25:00,32.79,32.81,32.76,32.81,6200.0,18.9172,18.9287,18.8999,18.9287,6200.0
2005-06-13 12:30:00,32.81,32.82,32.76,32.78,13400.0,18.9287,18.9345,18.8999,18.9114,13400.0
2005-06-13 12:35:00,32.79,32.8,32.75,32.75,4800.0,18.9172,18.9229,18.8941,18.8941,4800.0
2005-06-13 12:40:00,32.74,32.76,32.72,32.74,11200.0,18.8883,18.8999,18.8768,18.8883,11200.0
2005-06-13 12:45:00,32.77,32.78,32.75,32.75,6600.0,18.9056,18.9114,18.8941,18.8941,6600.0
2005-06-13 12:50:00,32.76,32.82,32.75,32.8,13600.0,18.8999,18.9345,18.8941,18.9229,13600.0
2005-06-13 12:55:00,32.79,32.8,32.74,32.74,7800.0,18.9172,18.9229,18.8883,18.8883,7800.0
2005-06-13 13:00:00,32.74,32.75,32.74,32.74,8400.0,18.8883,18.8941,18.8883,18.8883,8400.0
2005-06-13 13:05:00,32.74,32.75,32.71,32.71,16600.0,18.8883,18.8941,18.871,18.871,16600.0
2005-06-13 13:10:00,32.71,32.71,32.67,32.68,17000.0,18.871,18.871,18.8479,18.8537,17000.0
2005-06-13 13:15:00,32.68,32.72,32.68,32.69,8600.0,18.8537,18.8768,18.8537,18.8595,8600.0
2005-06-13 13:20:00,32.7,32.73,32.7,32.72,6800.0,18.8653,18.8826,18.8653,18.8768,6800.0
2005-06-13 13:25:00,32.73,32.74,32.72,32.74,6200.0,18.8826,18.8883,18.8768,18.8883,6200.0
2005-06-13 13:30:00,32.74,32.74,32.71,32.71,14600.0,18.8883,18.8883,18.871,18.871,14600.0
2005-06-13 13:35:00,32.7,32.71,32.69,32.69,3400.0,18.8653,18.871,18.8595,18.8595,3400.0
2005-06-13 13:40:00,32.69,32.69,32.63,32.63,11600.0,18.8595,18.8595,18.8249,18.8249,11600.0
2005-06-13 13:45:00,32.63,32.64,32.63,32.63,10800.0,18.8249,18.8306,18.8249,18.8249,10800.0
2005-06-13 13:50:00,32.63,32.64,32.6,32.62,18600.0,18.8249,18.8306,18.8076,18.8191,18600.0
2005-06-13 13:55:00,32.63,32.66,32.59,32.59,34200.0,18.8249,18.8422,18.8018,18.8018,34200.0
2005-06-13 14:00:00,32.59,32.63,32.58,32.62,16200.0,18.8018,18.8249,18.796,18.8191,16200.0
2005-06-13 14:05:00,32.62,32.71,32.62,32.67,30800.0,18.8191,18.871,18.8191,18.8479,30800.0
2005-06-13 14:10:00,32.67,32.69,32.63,32.63,13400.0,18.8479,18.8595,18.8249,18.8249,13400.0
2005-06-13 14:15:00,32.62,32.66,32.59,32.61,12400.0,18.8191,18.8422,18.8018,18.8133,12400.0
2005-06-13 14:20:00,32.61,32.63,32.6,32.63,8800.0,18.8133,18.8249,18.8076,18.8249,8800.0
2005-06-13 14:25:00,32.63,32.65,32.62,32.62,11400.0,18.8249,18.8364,18.8191,18.8191,11400.0
2005-06-13 14:30:00,32.6,32.6,32.57,32.6,20800.0,18.8076,18.8076,18.7903,18.8076,20800.0
2005-06-13 14:35:00,32.6,32.67,32.59,32.6,25400.0,18.8076,18.8479,18.8018,18.8076,25400.0
2005-06-13 14:40:00,32.61,32.62,32.59,32.59,17800.0,18.8133,18.8191,18.8018,18.8018,17800.0
2005-06-13 14:45:00,32.59,32.59,32.57,32.58,23400.0,18.8018,18.8018,18.7903,18.796,23400.0
2005-06-13 14:50:00,32.58,32.62,32.58,32.6,16000.0,18.796,18.8191,18.796,18.8076,16000.0
2005-06-13 14:55:00,32.6,32.65,32.6,32.62,15400.0,18.8076,18.8364,18.8076,18.8191,15400.0
2005-06-13 15:00:00,32.62,32.63,32.58,32.59,14800.0,18.8191,18.8249,18.796,18.8018,14800.0
2005-06-13 15:05:00,32.59,32.6,32.58,32.6,26600.0,18.8018,18.8076,18.796,18.8076,26600.0
2005-06-13 15:10:00,32.6,32.6,32.6,32.6,18200.0,18.8076,18.8076,18.8076,18.8076,18200.0
2005-06-13 15:15:00,32.6,32.6,32.51,32.51,52000.0,18.8076,18.8076,18.7556,18.7556,52000.0
2005-06-13 15:20:00,32.51,32.57,32.5,32.54,30200.0,18.7556,18.7903,18.7499,18.773,30200.0
2005-06-13 15:25:00,32.55,32.57,32.52,32.54,36200.0,18.7787,18.7903,18.7614,18.773,36200.0
2005-06-13 15:30:00,32.54,32.55,32.52,32.53,24800.0,18.773,18.7787,18.7614,18.7672,24800.0
2005-06-13 15:35:00,32.53,32.58,32.49,32.57,33200.0,18.7672,18.796,18.7441,18.7903,33200.0
2005-06-13 15:40:00,32.57,32.57,32.54,32.54,15000.0,18.7903,18.7903,18.773,18.773,15000.0
2005-06-13 15:45:00,32.54,32.56,32.52,32.55,20400.0,18.773,18.7845,18.7614,18.7787,20400.0
2005-06-13 15:50:00,32.55,32.57,32.52,32.54,42600.0,18.7787,18.7903,18.7614,18.773,42600.0
2005-06-13 15:55:00,32.54,32.55,32.52,32.55,39600.0,18.773,18.7787,18.7614,18.7787,39600.0
2005-06-14 09:30:00,32.44,32.48,32.42,32.47,37400.0,18.7153,18.7383,18.7037,18.7326,37400.0
2005-06-14 09:35:00,32.49,32.49,32.47,32.49,35000.0,18.7441,18.7441,18.7326,18.7441,35000.0
2005-06-14 09:40:00,32.51,32.58,32.49,32.58,31400.0,18.7556,18.796,18.7441,18.796,31400.0
2005-06-14 09:45:00,32.58,32.58,32.46,32.46,20000.0,18.796,18.796,18.7268,18.7268,20000.0
2005-06-14 09:50:00,32.47,32.54,32.43,32.47,50000.0,18.7326,18.773,18.7095,18.7326,50000.0
2005-06-14 09:55:00,32.48,32.49,32.46,32.49,26200.0,18.7383,18.7441,18.7268,18.7441,26200.0
2005-06-14 10:00:00,32.49,32.5,32.48,32.49,25600.0,18.7441,18.7499,18.7383,18.7441,25600.0
2005-06-14 10:05:00,32.49,32.49,32.42,32.45,38200.0,18.7441,18.7441,18.7037,18.721,38200.0
2005-06-14 10:10:00,32.47,32.56,32.46,32.5,35400.0,18.7326,18.7845,18.7268,18.7499,35400.0
2005-06-14 10:15:00,32.5,32.54,32.47,32.49,22000.0,18.7499,18.773,18.7326,18.7441,22000.0
2005-06-14 10:20:00,32.49,32.49,32.42,32.49,33400.0,18.7441,18.7441,18.7037,18.7441,33400.0
2005-06-14 10:25:00,32.47,32.54,32.47,32.49,17000.0,18.7326,18.773,18.7326,18.7441,17000.0
2005-06-14 10:30:00,32.49,32.57,32.49,32.55,21200.0,18.7441,18.7903,18.7441,18.7787,21200.0
2005-06-14 10:35:00,32.55,32.6,32.55,32.6,9400.0,18.7787,18.8076,18.7787,18.8076,9400.0
2005-06-14 10:40:00,32.59,32.62,32.58,32.6,31600.0,18.8018,18.8191,18.796,18.8076,31600.0
2005-06-14 10:45:00,32.6,32.6,32.51,32.52,33000.0,18.8076,18.8076,18.7556,18.7614,33000.0
2005-06-14 10:50:00,32.52,32.55,32.51,32.53,18000.0,18.7614,18.7787,18.7556,18.7672,18000.0
2005-06-14 10:55:00,32.54,32.55,32.5,32.53,32200.0,18.773,18.7787,18.7499,18.7672,32200.0
2005-06-14 11:00:00,32.53,32.57,32.52,32.57,22000.0,18.7672,18.7903,18.7614,18.7903,22000.0
2005-06-14 11:05:00,32.57,32.59,32.57,32.59,15200.0,18.7903,18.8018,18.7903,18.8018,15200.0
2005-06-14 11:10:00,32.59,32.6,32.58,32.6,19000.0,18.8018,18.8076,18.796,18.8076,19000.0
2005-06-14 11:15:00,32.59,32.65,32.59,32.63,40000.0,18.8018,18.8364,18.8018,18.8249,40000.0
2005-06-14 11:20:00,32.64,32.67,32.63,32.66,24800.0,18.8306,18.8479,18.8249,18.8422,24800.0
2005-06-14 11:25:00,32.66,32.68,32.62,32.63,23200.0,18.8422,18.8537,18.8191,18.8249,23200.0
2005-06-14 11:30:00,32.63,32.66,32.63,32.66,22600.0,18.8249,18.8422,18.8249,18.8422,22600.0
2005-06-14 11:35:00,32.67,32.68,32.62,32.66,11600.0,18.8479,18.8537,18.8191,18.8422,11600.0
2005-06-14 11:40:00,32.67,32.73,32.67,32.69,26200.0,18.8479,18.8826,18.8479,18.8595,26200.0
2005-06-14 11:45:00,32.7,32.77,32.7,32.77,15800.0,18.8653,18.9056,18.8653,18.9056,15800.0
2005-06-14 11:50:00,32.77,32.77,32.73,32.75,16800.0,18.9056,18.9056,18.8826,18.8941,16800.0
2005-06-14 11:55:00,32.76,32.8,32.74,32.74,20400.0,18.8999,18.9229,18.8883,18.8883,20400.0
2005-06-14 12:00:00,32.75,32.77,32.75,32.77,11000.0,18.8941,18.9056,18.8941,18.9056,11000.0
2005-06-14 12:05:00,32.77,32.77,32.7,32.73,11800.0,18.9056,18.9056,18.8653,18.8826,11800.0
2005-06-14 12:10:00,32.73,32.73,32.7,32.7,9800.0,18.8826,18.8826,18.8653,18.8653,9800.0
2005-06-14 12:15:00,32.7,32.74,32.7,32.74,22600.0,18.8653,18.8883,18.8653,18.8883,22600.0
2005-06-14 12:20:00,32.72,32.72,32.66,32.66,14200.0,18.8768,18.8768,18.8422,18.8422,14200.0
2005-06-14 12:25:00,32.66,32.66,32.63,32.63,11200.0,18.8422,18.8422,18.8249,18.8249,11200.0
2005-06-14 12:30:00,32.64,32.65,32.63,32.64,11400.0,18.8306,18.8364,18.8249,18.8306,11400.0
2005-06-14 12:35:00,32.65,32.65,32.6,32.63,7800.0,18.8364,18.8364,18.8076,18.8249,7800.0
2005-06-14 12:40:00,32.63,32.64,32.6,32.6,9600.0,18.8249,18.8306,18.8076,18.8076,9600.0
2005-06-14 12:45:00,32.61,32.66,32.61,32.65,8600.0,18.8133,18.8422,18.8133,18.8364,8600.0
2005-06-14 12:50:00,32.66,32.67,32.64,32.65,9600.0,18.8422,18.8479,18.8306,18.8364,9600.0
2005-06-14 12:55:00,32.65,32.65,32.65,32.65,600.0,18.8364,18.8364,18.8364,18.8364,600.0
2005-06-14 13:00:00,32.65,32.65,32.56,32.57,15800.0,18.8364,18.8364,18.7845,18.7903,15800.0
2005-06-14 13:05:00,32.58,32.6,32.58,32.6,4600.0,18.796,18.8076,18.796,18.8076,4600.0
2005-06-14 13:10:00,32.59,32.59,32.57,32.58,8800.0,18.8018,18.8018,18.7903,18.796,8800.0
2005-06-14 13:15:00,32.57,32.6,32.57,32.59,3600.0,18.7903,18.8076,18.7903,18.8018,3600.0
2005-06-14 13:20:00,32.59,32.63,32.59,32.62,15400.0,18.8018,18.8249,18.8018,18.8191,15400.0
2005-06-14 13:25:00,32.62,32.62,32.62,32.62,4400.0,18.8191,18.8191,18.8191,18.8191,4400.0
2005-06-14 13:30:00,32.62,32.63,32.58,32.6,11800.0,18.8191,18.8249,18.796,18.8076,11800.0
2005-06-14 13:35:00,32.6,32.62,32.6,32.61,2400.0,18.8076,18.8191,18.8076,18.8133,2400.0
2005-06-14 13:40:00,32.62,32.66,32.62,32.65,12000.0,18.8191,18.8422,18.8191,18.8364,12000.0
2005-06-14 13:45:00,32.65,32.73,32.65,32.7,17000.0,18.8364,18.8826,18.8364,18.8653,17000.0
2005-06-14 13:50:00,32.7,32.71,32.67,32.69,33800.0,18.8653,18.871,18.8479,18.8595,33800.0
2005-06-14 13:55:00,32.69,32.78,32.69,32.78,21600.0,18.8595,18.9114,18.8595,18.9114,21600.0
2005-06-14 14:00:00,32.79,32.81,32.74,32.76,32200.0,18.9172,18.9287,18.8883,18.8999,32200.0
2005-06-14 14:05:00,32.76,32.76,32.72,32.72,28400.0,18.8999,18.8999,18.8768,18.8768,28400.0
2005-06-14 14:10:00,32.72,32.72,32.67,32.67,9400.0,18.8768,18.8768,18.8479,18.8479,9400.0
2005-06-14 14:15:00,32.67,32.69,32.67,32.68,6800.0,18.8479,18.8595,18.8479,18.8537,6800.0
2005-06-14 14:20:00,32.68,32.69,32.64,32.65,15000.0,18.8537,18.8595,18.8306,18.8364,15000.0
2005-06-14 14:25:00,32.65,32.66,32.63,32.65,23200.0,18.8364,18.8422,18.8249,18.8364,23200.0
2005-06-14 14:30:00,32.65,32.66,32.6,32.65,10600.0,18.8364,18.8422,18.8076,18.8364,10600.0
2005-06-14 14:35:00,32.64,32.7,32.64,32.67,12400.0,18.8306,18.8653,18.8306,18.8479,12400.0
2005-06-14 14:40:00,32.66,32.67,32.64,32.65,10000.0,18.8422,18.8479,18.8306,18.8364,10000.0
2005-06-14 14:45:00,32.64,32.67,32.64,32.66,28600.0,18.8306,18.8479,18.8306,18.8422,28600.0
2005-06-14 14:50:00,32.66,32.66,32.58,32.6,20800.0,18.8422,18.8422,18.796,18.8076,20800.0
2005-06-14 14:55:00,32.61,32.65,32.6,32.64,16800.0,18.8133,18.8364,18.8076,18.8306,16800.0
2005-06-14 15:00:00,32.64,32.64,32.6,32.61,21600.0,18.8306,18.8306,18.8076,18.8133,21600.0
2005-06-14 15:05:00,32.61,32.61,32.59,32.59,52000.0,18.8133,18.8133,18.8018,18.8018,52000.0
2005-06-14 15:10:00,32.59,32.6,32.57,32.58,30800.0,18.8018,18.8076,18.7903,18.796,30800.0
2005-06-14 15:15:00,32.58,32.58,32.57,32.58,30200.0,18.796,18.796,18.7903,18.796,30200.0
2005-06-14 15:20:00,32.57,32.58,32.57,32.58,47200.0,18.7903,18.796,18.7903,18.796,47200.0
2005-06-14 15:25:00,32.58,32.59,32.54,32.55,31600.0,18.796,18.8018,18.773,18.7787,31600.0
2005-06-14 15:30:00,32.55,32.55,32.49,32.5,48200.0,18.7787,18.7787,18.7441,18.7499,48200.0
2005-06-14 15:35:00,32.5,32.52,32.49,32.52,38800.0,18.7499,18.7614,18.7441,18.7614,38800.0
2005-06-14 15:40:00,32.52,32.54,32.49,32.51,25600.0,18.7614,18.773,18.7441,18.7556,25600.0
2005-06-14 15:45:00,32.51,32.54,32.49,32.52,67800.0,18.7556,18.773,18.7441,18.7614,67800.0
2005-06-14 15:50:00,32.53,32.57,32.52,32.52,25400.0,18.7672,18.7903,18.7614,18.7614,25400.0
2005-06-14 15:55:00,32.52,32.55,32.51,32.55,66600.0,18.7614,18.7787,18.7556,18.7787,66600.0
2005-06-15 09:30:00,32.65,32.68,32.53,32.63,50400.0,18.8364,18.8537,18.7672,18.8249,50400.0
2005-06-15 09:35:00,32.62,32.62,32.5,32.52,13600.0,18.8191,18.8191,18.7499,18.7614,13600.0
2005-06-15 09:40:00,32.52,32.55,32.43,32.43,72600.0,18.7614,18.7787,18.7095,18.7095,72600.0
2005-06-15 09:45:00,32.41,32.51,32.41,32.49,67800.0,18.698,18.7556,18.698,18.7441,67800.0
2005-06-15 09:50:00,32.49,32.49,32.45,32.47,25800.0,18.7441,18.7441,18.721,18.7326,25800.0
2005-06-15 09:55:00,32.48,32.48,32.38,32.38,26000.0,18.7383,18.7383,18.6806,18.6806,26000.0
2005-06-15 10:00:00,32.39,32.43,32.35,32.41,43600.0,18.6864,18.7095,18.6633,18.698,43600.0
2005-06-15 10:05:00,32.41,32.45,32.39,32.45,16600.0,18.698,18.721,18.6864,18.721,16600.0
2005-06-15 10:10:00,32.44,32.5,32.39,32.41,23000.0,18.7153,18.7499,18.6864,18.698,23000.0
2005-06-15 10:15:00,32.41,32.47,32.4,32.46,11400.0,18.698,18.7326,18.6922,18.7268,11400.0
2005-06-15 10:20:00,32.49,32.49,32.46,32.46,12400.0,18.7441,18.7441,18.7268,18.7268,12400.0
2005-06-15 10:25:00,32.46,32.46,32.41,32.41,22600.0,18.7268,18.7268,18.698,18.698,22600.0
2005-06-15 10:30:00,32.42,32.44,32.35,32.37,52400.0,18.7037,18.7153,18.6633,18.6749,52400.0
2005-06-15 10:35:00,32.4,32.41,32.38,32.38,59400.0,18.6922,18.698,18.6806,18.6806,59400.0
2005-06-15 10:40:00,32.38,32.44,32.37,32.38,45000.0,18.6806,18.7153,18.6749,18.6806,45000.0
2005-06-15 10:45:00,32.38,32.38,32.36,32.38,47400.0,18.6806,18.6806,18.6691,18.6806,47400.0
2005-06-15 10:50:00,32.38,32.41,32.35,32.35,54000.0,18.6806,18.698,18.6633,18.6633,54000.0
2005-06-15 10:55:00,32.38,32.42,32.35,32.42,32800.0,18.6806,18.7037,18.6633,18.7037,32800.0
2005-06-15 11:00:00,32.41,32.42,32.33,32.4,57600.0,18.698,18.7037,18.6518,18.6922,57600.0
2005-06-15 11:05:00,32.41,32.48,32.41,32.48,42000.0,18.698,18.7383,18.698,18.7383,42000.0
2005-06-15 11:10:00,32.48,32.48,32.45,32.46,19000.0,18.7383,18.7383,18.721,18.7268,19000.0
2005-06-15 11:15:00,32.45,32.46,32.43,32.46,27800.0,18.721,18.7268,18.7095,18.7268,27800.0
2005-06-15 11:20:00,32.45,32.5,32.45,32.5,17800.0,18.721,18.7499,18.721,18.7499,17800.0
2005-06-15 11:25:00,32.49,32.51,32.45,32.48,21000.0,18.7441,18.7556,18.721,18.7383,21000.0
2005-06-15 11:30:00,32.47,32.48,32.46,32.47,11800.0,18.7326,18.7383,18.7268,18.7326,11800.0
2005-06-15 11:35:00,32.46,32.49,32.46,32.48,6800.0,18.7268,18.7441,18.7268,18.7383,6800.0
2005-06-15 11:40:00,32.48,32.48,32.45,32.46,11200.0,18.7383,18.7383,18.721,18.7268,11200.0
2005-06-15 11:45:00,32.46,32.47,32.43,32.45,35600.0,18.7268,18.7326,18.7095,18.721,35600.0
2005-06-15 11:50:00,32.45,32.47,32.43,32.44,27400.0,18.721,18.7326,18.7095,18.7153,27400.0
2005-06-15 11:55:00,32.44,32.45,32.43,32.45,24000.0,18.7153,18.721,18.7095,18.721,24000.0
2005-06-15 12:00:00,32.45,32.48,32.44,32.48,38400.0,18.721,18.7383,18.7153,18.7383,38400.0
2005-06-15 12:05:00,32.46,32.48,32.44,32.47,11400.0,18.7268,18.7383,18.7153,18.7326,11400.0
2005-06-15 12:10:00,32.48,32.5,32.48,32.5,12400.0,18.7383,18.7499,18.7383,18.7499,12400.0
2005-06-15 12:15:00,32.5,32.5,32.47,32.49,8600.0,18.7499,18.7499,18.7326,18.7441,8600.0
2005-06-15 12:20:00,32.49,32.49,32.45,32.45,15000.0,18.7441,18.7441,18.721,18.721,15000.0
2005-06-15 12:25:00,32.46,32.47,32.45,32.45,8800.0,18.7268,18.7326,18.721,18.721,8800.0
2005-06-15 12:30:00,32.45,32.52,32.45,32.51,34600.0,18.721,18.7614,18.721,18.7556,34600.0
2005-06-15 12:35:00,32.51,32.52,32.47,32.47,8600.0,18.7556,18.7614,18.7326,18.7326,8600.0
2005-06-15 12:40:00,32.47,32.47,32.46,32.46,5600.0,18.7326,18.7326,18.7268,18.7268,5600.0
2005-06-15 12:45:00,32.46,32.47,32.44,32.44,8600.0,18.7268,18.7326,18.7153,18.7153,8600.0
2005-06-15 12:50:00,32.44,32.45,32.42,32.43,13200.0,18.7153,18.721,18.7037,18.7095,13200.0
2005-06-15 12:55:00,32.44,32.46,32.44,32.46,3000.0,18.7153,18.7268,18.7153,18.7268,3000.0
2005-06-15 13:00:00,32.46,32.48,32.46,32.47,11400.0,18.7268,18.7383,18.7268,18.7326,11400.0
2005-06-15 13:05:00,32.47,32.51,32.47,32.49,17400.0,18.7326,18.7556,18.7326,18.7441,17400.0
2005-06-15 13:10:00,32.49,32.5,32.45,32.45,10000.0,18.7441,18.7499,18.721,18.721,10000.0
2005-06-15 13:15:00,32.44,32.46,32.44,32.45,6400.0,18.7153,18.7268,18.7153,18.721,6400.0
2005-06-15 13:20:00,32.46,32.47,32.42,32.43,12400.0,18.7268,18.7326,18.7037,18.7095,12400.0
2005-06-15 13:25:00,32.43,32.44,32.42,32.43,16800.0,18.7095,18.7153,18.7037,18.7095,16800.0
2005-06-15 13:30:00,32.44,32.46,32.4,32.4,26800.0,18.7153,18.7268,18.6922,18.6922,26800.0
2005-06-15 13:35:00,32.4,32.45,32.4,32.45,11000.0,18.6922,18.721,18.6922,18.721,11000.0
2005-06-15 13:40:00,32.45,32.45,32.42,32.44,15000.0,18.721,18.721,18.7037,18.7153,15000.0
2005-06-15 13:45:00,32.45,32.48,32.45,32.47,19800.0,18.721,18.7383,18.721,18.7326,19800.0
2005-06-15 13:50:00,32.48,32.49,32.47,32.48,14200.0,18.7383,18.7441,18.7326,18.7383,14200.0
2005-06-15 13:55:00,32.49,32.52,32.49,32.49,23800.0,18.7441,18.7614,18.7441,18.7441,23800.0
2005-06-15 14:00:00,32.49,32.52,32.46,32.48,38000.0,18.7441,18.7614,18.7268,18.7383,38000.0
2005-06-15 14:05:00,32.48,32.49,32.47,32.48,8800.0,18.7383,18.7441,18.7326,18.7383,8800.0
2005-06-15 14:10:00,32.48,32.48,32.47,32.48,12400.0,18.7383,18.7383,18.7326,18.7383,12400.0
2005-06-15 14:15:00,32.48,32.55,32.48,32.55,59000.0,18.7383,18.7787,18.7383,18.7787,59000.0
2005-06-15 14:20:00,32.55,32.55,32.49,32.51,19600.0,18.7787,18.7787,18.7441,18.7556,19600.0
2005-06-15 14:25:00,32.49,32.52,32.46,32.52,26200.0,18.7441,18.7614,18.7268,18.7614,26200.0
2005-06-15 14:30:00,32.52,32.52,32.49,32.5,16200.0,18.7614,18.7614,18.7441,18.7499,16200.0
2005-06-15 14:35:00,32.51,32.54,32.49,32.49,11600.0,18.7556,18.773,18.7441,18.7441,11600.0
2005-06-15 14:40:00,32.49,32.54,32.49,32.52,23400.0,18.7441,18.773,18.7441,18.7614,23400.0
2005-06-15 14:45:00,32.52,32.57,32.52,32.55,36200.0,18.7614,18.7903,18.7614,18.7787,36200.0
2005-06-15 14:50:00,32.55,32.59,32.53,32.53,15000.0,18.7787,18.8018,18.7672,18.7672,15000.0
2005-06-15 14:55:00,32.54,32.55,32.54,32.54,6400.0,18.773,18.7787,18.773,18.773,6400.0
2005-06-15 15:00:00,32.53,32.55,32.5,32.5,30800.0,18.7672,18.7787,18.7499,18.7499,30800.0
2005-06-15 15:05:00,32.5,32.52,32.48,32.51,23000.0,18.7499,18.7614,18.7383,18.7556,23000.0
2005-06-15 15:10:00,32.51,32.56,32.51,32.56,19400.0,18.7556,18.7845,18.7556,18.7845,19400.0
2005-06-15 15:15:00,32.57,32.58,32.56,32.57,11000.0,18.7903,18.796,18.7845,18.7903,11000.0
2005-06-15 15:20:00,32.57,32.6,32.56,32.6,24400.0,18.7903,18.8076,18.7845,18.8076,24400.0
2005-06-15 15:25:00,32.61,32.63,32.59,32.6,23800.0,18.8133,18.8249,18.8018,18.8076,23800.0
2005-06-15 15:30:00,32.6,32.65,32.57,32.62,44800.0,18.8076,18.8364,18.7903,18.8191,44800.0
2005-06-15 15:35:00,32.61,32.61,32.57,32.57,16600.0,18.8133,18.8133,18.7903,18.7903,16600.0
2005-06-15 15:40:00,32.58,32.6,32.54,32.58,30400.0,18.796,18.8076,18.773,18.796,30400.0
2005-06-15 15:45:00,32.58,32.6,32.55,32.55,39000.0,18.796,18.8076,18.7787,18.7787,39000.0
2005-06-15 15:50:00,32.55,32.58,32.55,32.58,31000.0,18.7787,18.796,18.7787,18.796,31000.0
2005-06-15 15:55:00,32.57,32.59,32.54,32.59,91000.0,18.7903,18.8018,18.773,18.8018,91000.0
2005-06-16 09:30:00,32.59,32.66,32.52,32.63,38800.0,18.8018,18.8422,18.7614,18.8249,38800.0
2005-06-16 09:35:00,32.63,32.69,32.54,32.56,40600.0,18.8249,18.8595,18.773,18.7845,40600.0
2005-06-16 09:40:00,32.57,32.67,32.57,32.63,30800.0,18.7903,18.8479,18.7903,18.8249,30800.0
2005-06-16 09:45:00,32.63,32.74,32.63,32.63,36400.0,18.8249,18.8883,18.8249,18.8249,36400.0
2005-06-16 09:50:00,32.63,32.74,32.63,32.74,51200.0,18.8249,18.8883,18.8249,18.8883,51200.0
2005-06-16 09:55:00,32.74,32.84,32.74,32.79,48600.0,18.8883,18.946,18.8883,18.9172,48600.0
2005-06-16 10:00:00,32.8,32.89,32.79,32.88,46600.0,18.9229,18.9749,18.9172,18.9691,46600.0
2005-06-16 10:05:00,32.88,32.92,32.87,32.89,47800.0,18.9691,18.9922,18.9633,18.9749,47800.0
2005-06-16 10:10:00,32.89,32.9,32.87,32.88,18600.0,18.9749,18.9806,18.9633,18.9691,18600.0
2005-06-16 10:15:00,32.88,32.94,32.88,32.92,37200.0,18.9691,19.0037,18.9691,18.9922,37200.0
2005-06-16 10:20:00,32.92,32.95,32.92,32.95,21000.0,18.9922,19.0095,18.9922,19.0095,21000.0
2005-06-16 10:25:00,32.95,32.95,32.89,32.94,28400.0,19.0095,19.0095,18.9749,19.0037,28400.0
2005-06-16 10:30:00,32.93,32.93,32.91,32.93,15800.0,18.9979,18.9979,18.9864,18.9979,15800.0
2005-06-16 10:35:00,32.93,32.98,32.92,32.96,30600.0,18.9979,19.0268,18.9922,19.0153,30600.0
2005-06-16 10:40:00,32.97,33.0,32.95,32.95,70800.0,19.021,19.0383,19.0095,19.0095,70800.0
2005-06-16 10:45:00,32.95,32.97,32.94,32.96,26000.0,19.0095,19.021,19.0037,19.0153,26000.0
2005-06-16 10:50:00,32.95,32.96,32.9,32.93,37200.0,19.0095,19.0153,18.9806,18.9979,37200.0
2005-06-16 10:55:00,32.94,32.94,32.9,32.9,15800.0,19.0037,19.0037,18.9806,18.9806,15800.0
2005-06-16 11:00:00,32.9,32.92,32.9,32.91,15000.0,18.9806,18.9922,18.9806,18.9864,15000.0
2005-06-16 11:05:00,32.91,32.92,32.9,32.9,19600.0,18.9864,18.9922,18.9806,18.9806,19600.0
2005-06-16 11:10:00,32.88,32.88,32.84,32.84,17400.0,18.9691,18.9691,18.946,18.946,17400.0
2005-06-16 11:15:00,32.83,32.85,32.83,32.83,26800.0,18.9403,18.9518,18.9403,18.9403,26800.0
2005-06-16 11:20:00,32.84,32.89,32.84,32.86,21400.0,18.946,18.9749,18.946,18.9576,21400.0
2005-06-16 11:25:00,32.86,32.86,32.8,32.81,16600.0,18.9576,18.9576,18.9229,18.9287,16600.0
2005-06-16 11:30:00,32.81,32.88,32.81,32.85,20200.0,18.9287,18.9691,18.9287,18.9518,20200.0
2005-06-16 11:35:00,32.85,32.85,32.82,32.84,9200.0,18.9518,18.9518,18.9345,18.946,9200.0
2005-06-16 11:40:00,32.83,32.84,32.82,32.82,27800.0,18.9403,18.946,18.9345,18.9345,27800.0
2005-06-16 11:45:00,32.82,32.85,32.81,32.83,8400.0,18.9345,18.9518,18.9287,18.9403,8400.0
2005-06-16 11:50:00,32.83,32.84,32.82,32.83,9000.0,18.9403,18.946,18.9345,18.9403,9000.0
2005-06-16 11:55:00,32.83,32.85,32.83,32.85,10600.0,18.9403,18.9518,18.9403,18.9518,10600.0
2005-06-16 12:00:00,32.83,32.83,32.76,32.77,34800.0,18.9403,18.9403,18.8999,18.9056,34800.0
2005-06-16 12:05:00,32.78,32.81,32.76,32.8,11800.0,18.9114,18.9287,18.8999,18.9229,11800.0
2005-06-16 12:10:00,32.8,32.8,32.7,32.71,71800.0,18.9229,18.9229,18.8653,18.871,71800.0
2005-06-16 12:15:00,32.72,32.72,32.69,32.72,18800.0,18.8768,18.8768,18.8595,18.8768,18800.0
2005-06-16 12:20:00,32.73,32.74,32.72,32.74,12600.0,18.8826,18.8883,18.8768,18.8883,12600.0
2005-06-16 12:25:00,32.75,32.76,32.74,32.76,18000.0,18.8941,18.8999,18.8883,18.8999,18000.0
2005-06-16 12:30:00,32.76,32.81,32.76,32.77,22600.0,18.8999,18.9287,18.8999,18.9056,22600.0
2005-06-16 12:35:00,32.78,32.81,32.76,32.8,20400.0,18.9114,18.9287,18.8999,18.9229,20400.0
2005-06-16 12:40:00,32.8,32.8,32.76,32.8,13000.0,18.9229,18.9229,18.8999,18.9229,13000.0
2005-06-16 12:45:00,32.78,32.79,32.78,32.79,2400.0,18.9114,18.9172,18.9114,18.9172,2400.0
2005-06-16 12:50:00,32.78,32.79,32.77,32.77,10000.0,18.9114,18.9172,18.9056,18.9056,10000.0
2005-06-16 12:55:00,32.78,32.79,32.75,32.76,11400.0,18.9114,18.9172,18.8941,18.8999,11400.0
2005-06-16 13:00:00,32.77,32.77,32.74,32.77,17800.0,18.9056,18.9056,18.8883,18.9056,17800.0
2005-06-16 13:05:00,32.77,32.77,32.76,32.77,11200.0,18.9056,18.9056,18.8999,18.9056,11200.0
2005-06-16 13:10:00,32.79,32.81,32.79,32.81,8400.0,18.9172,18.9287,18.9172,18.9287,8400.0
2005-06-16 13:15:00,32.81,32.85,32.81,32.83,16200.0,18.9287,18.9518,18.9287,18.9403,16200.0
2005-06-16 13:20:00,32.84,32.85,32.8,32.8,12000.0,18.946,18.9518,18.9229,18.9229,12000.0
2005-06-16 13:25:00,32.81,32.81,32.76,32.77,16200.0,18.9287,18.9287,18.8999,18.9056,16200.0
2005-06-16 13:30:00,32.76,32.84,32.76,32.81,18000.0,18.8999,18.946,18.8999,18.9287,18000.0
2005-06-16 13:35:00,32.81,32.81,32.79,32.8,14400.0,18.9287,18.9287,18.9172,18.9229,14400.0
2005-06-16 13:40:00,32.79,32.8,32.79,32.8,3800.0,18.9172,18.9229,18.9172,18.9229,3800.0
2005-06-16 13:45:00,32.79,32.82,32.77,32.77,11800.0,18.9172,18.9345,18.9056,18.9056,11800.0
2005-06-16 13:50:00,32.76,32.77,32.73,32.73,16800.0,18.8999,18.9056,18.8826,18.8826,16800.0
2005-06-16 13:55:00,32.73,32.74,32.72,32.73,6600.0,18.8826,18.8883,18.8768,18.8826,6600.0
2005-06-16 14:00:00,32.73,32.74,32.72,32.74,6200.0,18.8826,18.8883,18.8768,18.8883,6200.0
2005-06-16 14:05:00,32.74,32.77,32.73,32.74,15800.0,18.8883,18.9056,18.8826,18.8883,15800.0
2005-06-16 14:10:00,32.74,32.74,32.7,32.71,12800.0,18.8883,18.8883,18.8653,18.871,12800.0
2005-06-16 14:15:00,32.72,32.72,32.69,32.7,9200.0,18.8768,18.8768,18.8595,18.8653,9200.0
2005-06-16 14:20:00,32.7,32.75,32.69,32.75,12800.0,18.8653,18.8941,18.8595,18.8941,12800.0
2005-06-16 14:25:00,32.75,32.75,32.71,32.72,16400.0,18.8941,18.8941,18.871,18.8768,16400.0
2005-06-16 14:30:00,32.71,32.72,32.7,32.71,16000.0,18.871,18.8768,18.8653,18.871,16000.0
2005-06-16 14:35:00,32.72,32.72,32.7,32.72,5000.0,18.8768,18.8768,18.8653,18.8768,5000.0
2005-06-16 14:40:00,32.72,32.74,32.7,32.71,37600.0,18.8768,18.8883,18.8653,18.871,37600.0
2005-06-16 14:45:00,32.7,32.76,32.7,32.73,14000.0,18.8653,18.8999,18.8653,18.8826,14000.0
2005-06-16 14:50:00,32.74,32.74,32.72,32.72,7800.0,18.8883,18.8883,18.8768,18.8768,7800.0
2005-06-16 14:55:00,32.72,32.74,32.71,32.74,19600.0,18.8768,18.8883,18.871,18.8883,19600.0
2005-06-16 15:00:00,32.74,32.75,32.72,32.75,46400.0,18.8883,18.8941,18.8768,18.8941,46400.0
2005-06-16 15:05:00,32.74,32.74,32.69,32.71,23800.0,18.8883,18.8883,18.8595,18.871,23800.0
2005-06-16 15:10:00,32.71,32.75,32.7,32.75,11600.0,18.871,18.8941,18.8653,18.8941,11600.0
2005-06-16 15:15:00,32.76,32.77,32.71,32.71,18800.0,18.8999,18.9056,18.871,18.871,18800.0
2005-06-16 15:20:00,32.71,32.73,32.7,32.71,12000.0,18.871,18.8826,18.8653,18.871,12000.0
2005-06-16 15:25:00,32.72,32.78,32.71,32.72,19400.0,18.8768,18.9114,18.871,18.8768,19400.0
2005-06-16 15:30:00,32.72,32.75,32.72,32.74,13400.0,18.8768,18.8941,18.8768,18.8883,13400.0
2005-06-16 15:35:00,32.74,32.76,32.74,32.76,10000.0,18.8883,18.8999,18.8883,18.8999,10000.0
2005-06-16 15:40:00,32.76,32.77,32.74,32.76,23000.0,18.8999,18.9056,18.8883,18.8999,23000.0
2005-06-16 15:45:00,32.77,32.77,32.74,32.76,23600.0,18.9056,18.9056,18.8883,18.8999,23600.0
2005-06-16 15:50:00,32.76,32.79,32.76,32.76,27600.0,18.8999,18.9172,18.8999,18.8999,27600.0
2005-06-16 15:55:00,32.76,32.76,32.7,32.72,42000.0,18.8999,18.8999,18.8653,18.8768,42000.0
2005-06-17 09:30:00,33.23,33.25,32.83,32.83,993400.0,19.171,19.1826,18.9403,18.9403,993400.0
2005-06-17 09:35:00,33.1,33.1,32.96,32.99,94800.0,19.096,19.096,19.0153,19.0326,94800.0
2005-06-17 09:40:00,32.99,33.09,32.97,33.09,43200.0,19.0326,19.0903,19.021,19.0903,43200.0
2005-06-17 09:45:00,33.1,33.18,33.08,33.14,50800.0,19.096,19.1422,19.0845,19.1191,50800.0
2005-06-17 09:50:00,33.1,33.18,33.02,33.07,64400.0,19.096,19.1422,19.0499,19.0787,64400.0
2005-06-17 09:55:00,33.08,33.13,33.03,33.07,36800.0,19.0845,19.1133,19.0556,19.0787,36800.0
2005-06-17 10:00:00,33.08,33.08,32.96,32.97,56800.0,19.0845,19.0845,19.0153,19.021,56800.0
2005-06-17 10:05:00,32.96,33.0,32.89,32.89,64000.0,19.0153,19.0383,18.9749,18.9749,64000.0
2005-06-17 10:10:00,32.89,32.92,32.85,32.88,53000.0,18.9749,18.9922,18.9518,18.9691,53000.0
2005-06-17 10:15:00,32.88,32.88,32.74,32.83,36800.0,18.9691,18.9691,18.8883,18.9403,36800.0
2005-06-17 10:20:00,32.83,32.89,32.83,32.89,38600.0,18.9403,18.9749,18.9403,18.9749,38600.0
2005-06-17 10:25:00,32.89,32.91,32.84,32.85,43000.0,18.9749,18.9864,18.946,18.9518,43000.0
2005-06-17 10:30:00,32.85,32.88,32.85,32.85,22800.0,18.9518,18.9691,18.9518,18.9518,22800.0
2005-06-17 10:35:00,32.86,32.89,32.86,32.88,32200.0,18.9576,18.9749,18.9576,18.9691,32200.0
2005-06-17 10:40:00,32.88,32.88,32.85,32.87,21400.0,18.9691,18.9691,18.9518,18.9633,21400.0
2005-06-17 10:45:00,32.87,32.87,32.8,32.8,37200.0,18.9633,18.9633,18.9229,18.9229,37200.0
2005-06-17 10:50:00,32.8,32.82,32.69,32.7,86600.0,18.9229,18.9345,18.8595,18.8653,86600.0
2005-06-17 10:55:00,32.71,32.72,32.65,32.65,47400.0,18.871,18.8768,18.8364,18.8364,47400.0
2005-06-17 11:00:00,32.65,32.65,32.6,32.6,31600.0,18.8364,18.8364,18.8076,18.8076,31600.0
2005-06-17 11:05:00,32.61,32.61,32.58,32.6,123800.0,18.8133,18.8133,18.796,18.8076,123800.0
2005-06-17 11:10:00,32.6,32.62,32.58,32.58,38800.0,18.8076,18.8191,18.796,18.796,38800.0
2005-06-17 11:15:00,32.59,32.63,32.59,32.63,56000.0,18.8018,18.8249,18.8018,18.8249,56000.0
2005-06-17 11:20:00,32.63,32.64,32.58,32.6,47600.0,18.8249,18.8306,18.796,18.8076,47600.0
2005-06-17 11:25:00,32.6,32.6,32.58,32.6,23000.0,18.8076,18.8076,18.796,18.8076,23000.0
2005-06-17 11:30:00,32.6,32.6,32.56,32.58,29800.0,18.8076,18.8076,18.7845,18.796,29800.0
2005-06-17 11:35:00,32.58,32.6,32.57,32.57,21400.0,18.796,18.8076,18.7903,18.7903,21400.0
2005-06-17 11:40:00,32.57,32.59,32.56,32.58,35000.0,18.7903,18.8018,18.7845,18.796,35000.0
2005-06-17 11:45:00,32.58,32.61,32.55,32.56,24000.0,18.796,18.8133,18.7787,18.7845,24000.0
2005-06-17 11:50:00,32.57,32.61,32.57,32.61,27000.0,18.7903,18.8133,18.7903,18.8133,27000.0
2005-06-17 11:55:00,32.61,32.69,32.61,32.68,39800.0,18.8133,18.8595,18.8133,18.8537,39800.0
2005-06-17 12:00:00,32.68,32.7,32.67,32.68,32600.0,18.8537,18.8653,18.8479,18.8537,32600.0
2005-06-17 12:05:00,32.69,32.7,32.68,32.7,3600.0,18.8595,18.8653,18.8537,18.8653,3600.0
2005-06-17 12:10:00,32.7,32.73,32.7,32.72,11000.0,18.8653,18.8826,18.8653,18.8768,11000.0
2005-06-17 12:15:00,32.72,32.74,32.72,32.74,22200.0,18.8768,18.8883,18.8768,18.8883,22200.0
2005-06-17 12:20:00,32.74,32.76,32.74,32.74,22800.0,18.8883,18.8999,18.8883,18.8883,22800.0
2005-06-17 12:25:00,32.74,32.76,32.74,32.76,21400.0,18.8883,18.8999,18.8883,18.8999,21400.0
2005-06-17 12:30:00,32.76,32.81,32.76,32.8,37600.0,18.8999,18.9287,18.8999,18.9229,37600.0
2005-06-17 12:35:00,32.8,32.85,32.8,32.85,28800.0,18.9229,18.9518,18.9229,18.9518,28800.0
2005-06-17 12:40:00,32.85,32.85,32.83,32.84,16600.0,18.9518,18.9518,18.9403,18.946,16600.0
2005-06-17 12:45:00,32.84,32.85,32.83,32.83,15000.0,18.946,18.9518,18.9403,18.9403,15000.0
2005-06-17 12:50:00,32.82,32.85,32.82,32.85,10400.0,18.9345,18.9518,18.9345,18.9518,10400.0
2005-06-17 12:55:00,32.85,32.86,32.83,32.86,30400.0,18.9518,18.9576,18.9403,18.9576,30400.0
2005-06-17 13:00:00,32.85,32.87,32.85,32.85,21000.0,18.9518,18.9633,18.9518,18.9518,21000.0
2005-06-17 13:05:00,32.84,32.86,32.84,32.84,10200.0,18.946,18.9576,18.946,18.946,10200.0
2005-06-17 13:10:00,32.84,32.92,32.82,32.91,44800.0,18.946,18.9922,18.9345,18.9864,44800.0
2005-06-17 13:15:00,32.91,32.91,32.87,32.87,22000.0,18.9864,18.9864,18.9633,18.9633,22000.0
2005-06-17 13:20:00,32.87,32.87,32.85,32.86,15200.0,18.9633,18.9633,18.9518,18.9576,15200.0
2005-06-17 13:25:00,32.85,32.86,32.85,32.85,9600.0,18.9518,18.9576,18.9518,18.9518,9600.0
2005-06-17 13:30:00,32.85,32.85,32.84,32.85,20600.0,18.9518,18.9518,18.946,18.9518,20600.0
2005-06-17 13:35:00,32.86,32.87,32.85,32.87,16400.0,18.9576,18.9633,18.9518,18.9633,16400.0
2005-06-17 13:40:00,32.87,32.9,32.87,32.9,11000.0,18.9633,18.9806,18.9633,18.9806,11000.0
2005-06-17 13:45:00,32.89,32.91,32.89,32.91,9200.0,18.9749,18.9864,18.9749,18.9864,9200.0
2005-06-17 13:50:00,32.91,32.93,32.9,32.92,37600.0,18.9864,18.9979,18.9806,18.9922,37600.0
2005-06-17 13:55:00,32.92,32.92,32.9,32.92,7200.0,18.9922,18.9922,18.9806,18.9922,7200.0
2005-06-17 14:00:00,32.92,32.93,32.91,32.92,16400.0,18.9922,18.9979,18.9864,18.9922,16400.0
2005-06-17 14:05:00,32.93,32.98,32.93,32.98,11600.0,18.9979,19.0268,18.9979,19.0268,11600.0
2005-06-17 14:10:00,32.98,32.98,32.96,32.97,19600.0,19.0268,19.0268,19.0153,19.021,19600.0
2005-06-17 14:15:00,32.97,32.98,32.97,32.97,12000.0,19.021,19.0268,19.021,19.021,12000.0
2005-06-17 14:20:00,32.97,32.98,32.96,32.97,8200.0,19.021,19.0268,19.0153,19.021,8200.0
2005-06-17 14:25:00,32.97,32.99,32.92,32.93,12600.0,19.021,19.0326,18.9922,18.9979,12600.0
2005-06-17 14:30:00,32.93,32.93,32.89,32.89,13000.0,18.9979,18.9979,18.9749,18.9749,13000.0
2005-06-17 14:35:00,32.88,32.88,32.87,32.87,14800.0,18.9691,18.9691,18.9633,18.9633,14800.0
2005-06-17 14:40:00,32.87,32.87,32.86,32.87,20000.0,18.9633,18.9633,18.9576,18.9633,20000.0
2005-06-17 14:45:00,32.87,32.88,32.87,32.87,20000.0,18.9633,18.9691,18.9633,18.9633,20000.0
2005-06-17 14:50:00,32.87,32.91,32.86,32.88,31000.0,18.9633,18.9864,18.9576,18.9691,31000.0
2005-06-17 14:55:00,32.88,32.88,32.87,32.88,22800.0,18.9691,18.9691,18.9633,18.9691,22800.0
2005-06-17 15:00:00,32.87,32.91,32.87,32.88,23000.0,18.9633,18.9864,18.9633,18.9691,23000.0
2005-06-17 15:05:00,32.88,32.94,32.87,32.93,23400.0,18.9691,19.0037,18.9633,18.9979,23400.0
2005-06-17 15:10:00,32.93,32.94,32.9,32.91,9800.0,18.9979,19.0037,18.9806,18.9864,9800.0
2005-06-17 15:15:00,32.91,32.95,32.91,32.95,10200.0,18.9864,19.0095,18.9864,19.0095,10200.0
2005-06-17 15:20:00,32.95,32.98,32.95,32.97,18400.0,19.0095,19.0268,19.0095,19.021,18400.0
2005-06-17 15:25:00,32.97,32.99,32.97,32.98,21000.0,19.021,19.0326,19.021,19.0268,21000.0
2005-06-17 15:30:00,32.99,33.03,32.98,32.99,41200.0,19.0326,19.0556,19.0268,19.0326,41200.0
2005-06-17 15:35:00,32.99,32.99,32.93,32.97,20200.0,19.0326,19.0326,18.9979,19.021,20200.0
2005-06-17 15:40:00,32.97,33.02,32.97,33.02,26600.0,19.021,19.0499,19.021,19.0499,26600.0
2005-06-17 15:45:00,33.02,33.02,33.01,33.02,30400.0,19.0499,19.0499,19.0441,19.0499,30400.0
2005-06-17 15:50:00,33.02,33.02,32.98,32.98,34600.0,19.0499,19.0499,19.0268,19.0268,34600.0
2005-06-17 15:55:00,32.98,32.99,32.95,32.99,49400.0,19.0268,19.0326,19.0095,19.0326,49400.0
2005-06-20 09:30:00,32.76,32.88,32.76,32.86,45200.0,18.8999,18.9691,18.8999,18.9576,45200.0
2005-06-20 09:35:00,32.87,32.87,32.7,32.7,24400.0,18.9633,18.9633,18.8653,18.8653,24400.0
2005-06-20 09:40:00,32.7,32.77,32.63,32.77,38400.0,18.8653,18.9056,18.8249,18.9056,38400.0
2005-06-20 09:45:00,32.76,32.77,32.71,32.73,23000.0,18.8999,18.9056,18.871,18.8826,23000.0
2005-06-20 09:50:00,32.74,32.77,32.68,32.71,13200.0,18.8883,18.9056,18.8537,18.871,13200.0
2005-06-20 09:55:00,32.7,32.77,32.7,32.77,12600.0,18.8653,18.9056,18.8653,18.9056,12600.0
2005-06-20 10:00:00,32.77,32.77,32.69,32.7,14400.0,18.9056,18.9056,18.8595,18.8653,14400.0
2005-06-20 10:05:00,32.69,32.7,32.63,32.63,25800.0,18.8595,18.8653,18.8249,18.8249,25800.0
2005-06-20 10:10:00,32.64,32.64,32.62,32.63,8000.0,18.8306,18.8306,18.8191,18.8249,8000.0
2005-06-20 10:15:00,32.63,32.63,32.58,32.59,29600.0,18.8249,18.8249,18.796,18.8018,29600.0
2005-06-20 10:20:00,32.59,32.6,32.58,32.59,44800.0,18.8018,18.8076,18.796,18.8018,44800.0
2005-06-20 10:25:00,32.59,32.62,32.57,32.59,27200.0,18.8018,18.8191,18.7903,18.8018,27200.0
2005-06-20 10:30:00,32.59,32.59,32.56,32.58,15000.0,18.8018,18.8018,18.7845,18.796,15000.0
2005-06-20 10:35:00,32.57,32.72,32.57,32.71,45200.0,18.7903,18.8768,18.7903,18.871,45200.0
2005-06-20 10:40:00,32.74,32.74,32.66,32.69,34200.0,18.8883,18.8883,18.8422,18.8595,34200.0
2005-06-20 10:45:00,32.69,32.73,32.69,32.72,27600.0,18.8595,18.8826,18.8595,18.8768,27600.0
2005-06-20 10:50:00,32.73,32.73,32.66,32.66,10800.0,18.8826,18.8826,18.8422,18.8422,10800.0
2005-06-20 10:55:00,32.65,32.69,32.62,32.69,23600.0,18.8364,18.8595,18.8191,18.8595,23600.0
2005-06-20 11:00:00,32.69,32.74,32.67,32.74,26800.0,18.8595,18.8883,18.8479,18.8883,26800.0
2005-06-20 11:05:00,32.75,32.75,32.7,32.72,27600.0,18.8941,18.8941,18.8653,18.8768,27600.0
2005-06-20 11:10:00,32.73,32.76,32.73,32.74,27000.0,18.8826,18.8999,18.8826,18.8883,27000.0
2005-06-20 11:15:00,32.73,32.73,32.65,32.65,24200.0,18.8826,18.8826,18.8364,18.8364,24200.0
2005-06-20 11:20:00,32.65,32.65,32.62,32.64,38400.0,18.8364,18.8364,18.8191,18.8306,38400.0
2005-06-20 11:25:00,32.65,32.65,32.62,32.63,14400.0,18.8364,18.8364,18.8191,18.8249,14400.0
2005-06-20 11:30:00,32.64,32.65,32.62,32.62,13000.0,18.8306,18.8364,18.8191,18.8191,13000.0
2005-06-20 11:35:00,32.61,32.61,32.6,32.6,19800.0,18.8133,18.8133,18.8076,18.8076,19800.0
2005-06-20 11:40:00,32.6,32.62,32.6,32.6,24200.0,18.8076,18.8191,18.8076,18.8076,24200.0
2005-06-20 11:45:00,32.6,32.6,32.57,32.57,26200.0,18.8076,18.8076,18.7903,18.7903,26200.0
2005-06-20 11:50:00,32.58,32.62,32.58,32.61,30200.0,18.796,18.8191,18.796,18.8133,30200.0
2005-06-20 11:55:00,32.62,32.62,32.6,32.62,19000.0,18.8191,18.8191,18.8076,18.8191,19000.0
2005-06-20 12:00:00,32.62,32.67,32.61,32.63,36600.0,18.8191,18.8479,18.8133,18.8249,36600.0
2005-06-20 12:05:00,32.63,32.65,32.63,32.65,6400.0,18.8249,18.8364,18.8249,18.8364,6400.0
2005-06-20 12:10:00,32.65,32.65,32.6,32.63,16800.0,18.8364,18.8364,18.8076,18.8249,16800.0
2005-06-20 12:15:00,32.63,32.66,32.6,32.6,16200.0,18.8249,18.8422,18.8076,18.8076,16200.0
2005-06-20 12:20:00,32.6,32.62,32.6,32.62,8800.0,18.8076,18.8191,18.8076,18.8191,8800.0
2005-06-20 12:25:00,32.62,32.63,32.6,32.6,26800.0,18.8191,18.8249,18.8076,18.8076,26800.0
2005-06-20 12:30:00,32.63,32.66,32.63,32.65,5200.0,18.8249,18.8422,18.8249,18.8364,5200.0
2005-06-20 12:35:00,32.65,32.66,32.63,32.65,23200.0,18.8364,18.8422,18.8249,18.8364,23200.0
2005-06-20 12:40:00,32.65,32.66,32.62,32.62,15200.0,18.8364,18.8422,18.8191,18.8191,15200.0
2005-06-20 12:45:00,32.63,32.63,32.63,32.63,7800.0,18.8249,18.8249,18.8249,18.8249,7800.0
2005-06-20 12:50:00,32.63,32.66,32.63,32.64,8600.0,18.8249,18.8422,18.8249,18.8306,8600.0
2005-06-20 12:55:00,32.64,32.64,32.63,32.63,6200.0,18.8306,18.8306,18.8249,18.8249,6200.0
2005-06-20 13:00:00,32.63,32.63,32.59,32.6,25600.0,18.8249,18.8249,18.8018,18.8076,25600.0
2005-06-20 13:05:00,32.6,32.6,32.59,32.59,12400.0,18.8076,18.8076,18.8018,18.8018,12400.0
2005-06-20 13:10:00,32.59,32.59,32.58,32.59,27200.0,18.8018,18.8018,18.796,18.8018,27200.0
2005-06-20 13:15:00,32.59,32.59,32.5,32.51,117600.0,18.8018,18.8018,18.7499,18.7556,117600.0
2005-06-20 13:20:00,32.52,32.55,32.52,32.54,17600.0,18.7614,18.7787,18.7614,18.773,17600.0
2005-06-20 13:25:00,32.55,32.56,32.54,32.56,19000.0,18.7787,18.7845,18.773,18.7845,19000.0
2005-06-20 13:30:00,32.55,32.56,32.52,32.52,45800.0,18.7787,18.7845,18.7614,18.7614,45800.0
2005-06-20 13:35:00,32.53,32.56,32.53,32.56,15400.0,18.7672,18.7845,18.7672,18.7845,15400.0
2005-06-20 13:40:00,32.56,32.6,32.56,32.57,18600.0,18.7845,18.8076,18.7845,18.7903,18600.0
2005-06-20 13:45:00,32.57,32.58,32.53,32.54,23600.0,18.7903,18.796,18.7672,18.773,23600.0
2005-06-20 13:50:00,32.55,32.59,32.54,32.59,15000.0,18.7787,18.8018,18.773,18.8018,15000.0
2005-06-20 13:55:00,32.59,32.63,32.58,32.62,40000.0,18.8018,18.8249,18.796,18.8191,40000.0
2005-06-20 14:00:00,32.61,32.65,32.61,32.65,55000.0,18.8133,18.8364,18.8133,18.8364,55000.0
2005-06-20 14:05:00,32.65,32.68,32.61,32.62,48000.0,18.8364,18.8537,18.8133,18.8191,48000.0
2005-06-20 14:10:00,32.62,32.65,32.6,32.65,38000.0,18.8191,18.8364,18.8076,18.8364,38000.0
2005-06-20 14:15:00,32.65,32.65,32.59,32.61,30400.0,18.8364,18.8364,18.8018,18.8133,30400.0
2005-06-20 14:20:00,32.61,32.63,32.61,32.62,33800.0,18.8133,18.8249,18.8133,18.8191,33800.0
2005-06-20 14:25:00,32.62,32.62,32.52,32.6,87200.0,18.8191,18.8191,18.7614,18.8076,87200.0
2005-06-20 14:30:00,32.6,32.61,32.55,32.57,87600.0,18.8076,18.8133,18.7787,18.7903,87600.0
2005-06-20 14:35:00,32.57,32.6,32.56,32.6,38800.0,18.7903,18.8076,18.7845,18.8076,38800.0
2005-06-20 14:40:00,32.6,32.6,32.58,32.59,41800.0,18.8076,18.8076,18.796,18.8018,41800.0
2005-06-20 14:45:00,32.59,32.62,32.59,32.61,20600.0,18.8018,18.8191,18.8018,18.8133,20600.0
2005-06-20 14:50:00,32.6,32.62,32.56,32.6,42000.0,18.8076,18.8191,18.7845,18.8076,42000.0
2005-06-20 14:55:00,32.6,32.6,32.53,32.6,46400.0,18.8076,18.8076,18.7672,18.8076,46400.0
2005-06-20 15:00:00,32.6,32.6,32.58,32.59,57200.0,18.8076,18.8076,18.796,18.8018,57200.0
2005-06-20 15:05:00,32.59,32.6,32.58,32.6,102000.0,18.8018,18.8076,18.796,18.8076,102000.0
2005-06-20 15:10:00,32.6,32.63,32.58,32.62,114600.0,18.8076,18.8249,18.796,18.8191,114600.0
2005-06-20 15:15:00,32.62,32.65,32.58,32.6,44200.0,18.8191,18.8364,18.796,18.8076,44200.0
2005-06-20 15:20:00,32.6,32.63,32.6,32.6,29200.0,18.8076,18.8249,18.8076,18.8076,29200.0
2005-06-20 15:25:00,32.59,32.63,32.57,32.6,43200.0,18.8018,18.8249,18.7903,18.8076,43200.0
2005-06-20 15:30:00,32.6,32.63,32.6,32.62,37000.0,18.8076,18.8249,18.8076,18.8191,37000.0
2005-06-20 15:35:00,32.61,32.63,32.6,32.62,39400.0,18.8133,18.8249,18.8076,18.8191,39400.0
2005-06-20 15:40:00,32.62,32.62,32.59,32.59,53800.0,18.8191,18.8191,18.8018,18.8018,53800.0
2005-06-20 15:45:00,32.59,32.6,32.59,32.59,25200.0,18.8018,18.8076,18.8018,18.8018,25200.0
2005-06-20 15:50:00,32.6,32.6,32.57,32.58,44200.0,18.8076,18.8076,18.7903,18.796,44200.0
2005-06-20 15:55:00,32.58,32.6,32.52,32.54,107600.0,18.796,18.8076,18.7614,18.773,107600.0
2005-06-21 09:30:00,32.52,32.6,32.52,32.56,66600.0,18.7614,18.8076,18.7614,18.7845,66600.0
2005-06-21 09:35:00,32.56,32.6,32.51,32.58,32200.0,18.7845,18.8076,18.7556,18.796,32200.0
2005-06-21 09:40:00,32.59,32.65,32.5,32.52,43000.0,18.8018,18.8364,18.7499,18.7614,43000.0
2005-06-21 09:45:00,32.52,32.54,32.51,32.53,32000.0,18.7614,18.773,18.7556,18.7672,32000.0
2005-06-21 09:50:00,32.53,32.68,32.53,32.54,52400.0,18.7672,18.8537,18.7672,18.773,52400.0
2005-06-21 09:55:00,32.53,32.54,32.49,32.54,41200.0,18.7672,18.773,18.7441,18.773,41200.0
2005-06-21 10:00:00,32.54,32.58,32.46,32.55,67200.0,18.773,18.796,18.7268,18.7787,67200.0
2005-06-21 10:05:00,32.56,32.56,32.46,32.51,39400.0,18.7845,18.7845,18.7268,18.7556,39400.0
2005-06-21 10:10:00,32.52,32.57,32.45,32.57,39800.0,18.7614,18.7903,18.721,18.7903,39800.0
2005-06-21 10:15:00,32.57,32.57,32.49,32.49,23000.0,18.7903,18.7903,18.7441,18.7441,23000.0
2005-06-21 10:20:00,32.49,32.49,32.45,32.46,36400.0,18.7441,18.7441,18.721,18.7268,36400.0
2005-06-21 10:25:00,32.48,32.61,32.47,32.57,32200.0,18.7383,18.8133,18.7326,18.7903,32200.0
2005-06-21 10:30:00,32.55,32.62,32.52,32.52,30200.0,18.7787,18.8191,18.7614,18.7614,30200.0
2005-06-21 10:35:00,32.52,32.58,32.52,32.55,32000.0,18.7614,18.796,18.7614,18.7787,32000.0
2005-06-21 10:40:00,32.56,32.62,32.55,32.57,38400.0,18.7845,18.8191,18.7787,18.7903,38400.0
2005-06-21 10:45:00,32.57,32.57,32.51,32.52,34400.0,18.7903,18.7903,18.7556,18.7614,34400.0
2005-06-21 10:50:00,32.52,32.53,32.51,32.52,20800.0,18.7614,18.7672,18.7556,18.7614,20800.0
2005-06-21 10:55:00,32.5,32.51,32.48,32.51,35600.0,18.7499,18.7556,18.7383,18.7556,35600.0
2005-06-21 11:00:00,32.51,32.54,32.51,32.53,30600.0,18.7556,18.773,18.7556,18.7672,30600.0
2005-06-21 11:05:00,32.52,32.55,32.52,32.54,30200.0,18.7614,18.7787,18.7614,18.773,30200.0
2005-06-21 11:10:00,32.54,32.57,32.54,32.54,16200.0,18.773,18.7903,18.773,18.773,16200.0
2005-06-21 11:15:00,32.55,32.58,32.53,32.58,26000.0,18.7787,18.796,18.7672,18.796,26000.0
2005-06-21 11:20:00,32.57,32.59,32.5,32.54,72400.0,18.7903,18.8018,18.7499,18.773,72400.0
2005-06-21 11:25:00,32.54,32.55,32.54,32.55,15000.0,18.773,18.7787,18.773,18.7787,15000.0
2005-06-21 11:30:00,32.55,32.56,32.53,32.56,150600.0,18.7787,18.7845,18.7672,18.7845,150600.0
2005-06-21 11:35:00,32.57,32.6,32.56,32.58,64400.0,18.7903,18.8076,18.7845,18.796,64400.0
2005-06-21 11:40:00,32.59,32.59,32.56,32.57,82000.0,18.8018,18.8018,18.7845,18.7903,82000.0
2005-06-21 11:45:00,32.58,32.58,32.51,32.54,87400.0,18.796,18.796,18.7556,18.773,87400.0
2005-06-21 11:50:00,32.54,32.56,32.54,32.56,19200.0,18.773,18.7845,18.773,18.7845,19200.0
2005-06-21 11:55:00,32.56,32.57,32.55,32.55,21000.0,18.7845,18.7903,18.7787,18.7787,21000.0
2005-06-21 12:00:00,32.55,32.6,32.55,32.6,34000.0,18.7787,18.8076,18.7787,18.8076,34000.0
2005-06-21 12:05:00,32.6,32.62,32.6,32.61,28200.0,18.8076,18.8191,18.8076,18.8133,28200.0
2005-06-21 12:10:00,32.62,32.66,32.6,32.63,149800.0,18.8191,18.8422,18.8076,18.8249,149800.0
2005-06-21 12:15:00,32.65,32.68,32.65,32.66,18000.0,18.8364,18.8537,18.8364,18.8422,18000.0
2005-06-21 12:20:00,32.66,32.66,32.63,32.65,17000.0,18.8422,18.8422,18.8249,18.8364,17000.0
2005-06-21 12:25:00,32.65,32.65,32.6,32.62,54400.0,18.8364,18.8364,18.8076,18.8191,54400.0
2005-06-21 12:30:00,32.61,32.65,32.6,32.65,101000.0,18.8133,18.8364,18.8076,18.8364,101000.0
2005-06-21 12:35:00,32.65,32.68,32.65,32.68,7600.0,18.8364,18.8537,18.8364,18.8537,7600.0
2005-06-21 12:40:00,32.67,32.67,32.66,32.67,19200.0,18.8479,18.8479,18.8422,18.8479,19200.0
2005-06-21 12:45:00,32.66,32.66,32.63,32.65,22000.0,18.8422,18.8422,18.8249,18.8364,22000.0
2005-06-21 12:50:00,32.65,32.67,32.65,32.65,20000.0,18.8364,18.8479,18.8364,18.8364,20000.0
2005-06-21 12:55:00,32.64,32.64,32.6,32.61,13400.0,18.8306,18.8306,18.8076,18.8133,13400.0
2005-06-21 13:00:00,32.6,32.6,32.6,32.6,13000.0,18.8076,18.8076,18.8076,18.8076,13000.0
2005-06-21 13:05:00,32.6,32.61,32.6,32.6,20000.0,18.8076,18.8133,18.8076,18.8076,20000.0
2005-06-21 13:10:00,32.6,32.6,32.57,32.6,27200.0,18.8076,18.8076,18.7903,18.8076,27200.0
2005-06-21 13:15:00,32.6,32.6,32.56,32.56,11000.0,18.8076,18.8076,18.7845,18.7845,11000.0
2005-06-21 13:20:00,32.58,32.58,32.52,32.55,27000.0,18.796,18.796,18.7614,18.7787,27000.0
2005-06-21 13:25:00,32.56,32.58,32.55,32.57,9200.0,18.7845,18.796,18.7787,18.7903,9200.0
2005-06-21 13:30:00,32.58,32.58,32.55,32.55,19400.0,18.796,18.796,18.7787,18.7787,19400.0
2005-06-21 13:35:00,32.55,32.56,32.54,32.55,15400.0,18.7787,18.7845,18.773,18.7787,15400.0
2005-06-21 13:40:00,32.55,32.63,32.55,32.6,33800.0,18.7787,18.8249,18.7787,18.8076,33800.0
2005-06-21 13:45:00,32.6,32.62,32.6,32.6,19000.0,18.8076,18.8191,18.8076,18.8076,19000.0
2005-06-21 13:50:00,32.6,32.61,32.55,32.55,19400.0,18.8076,18.8133,18.7787,18.7787,19400.0
2005-06-21 13:55:00,32.55,32.57,32.54,32.57,32400.0,18.7787,18.7903,18.773,18.7903,32400.0
2005-06-21 14:00:00,32.56,32.63,32.55,32.63,18800.0,18.7845,18.8249,18.7787,18.8249,18800.0
2005-06-21 14:05:00,32.63,32.63,32.55,32.57,34200.0,18.8249,18.8249,18.7787,18.7903,34200.0
2005-06-21 14:10:00,32.58,32.65,32.57,32.63,25600.0,18.796,18.8364,18.7903,18.8249,25600.0
2005-06-21 14:15:00,32.63,32.64,32.6,32.64,66800.0,18.8249,18.8306,18.8076,18.8306,66800.0
2005-06-21 14:20:00,32.63,32.63,32.59,32.6,21000.0,18.8249,18.8249,18.8018,18.8076,21000.0
2005-06-21 14:25:00,32.61,32.63,32.6,32.62,22600.0,18.8133,18.8249,18.8076,18.8191,22600.0
2005-06-21 14:30:00,32.62,32.67,32.61,32.63,29400.0,18.8191,18.8479,18.8133,18.8249,29400.0
2005-06-21 14:35:00,32.64,32.68,32.63,32.65,11800.0,18.8306,18.8537,18.8249,18.8364,11800.0
2005-06-21 14:40:00,32.64,32.64,32.61,32.63,30200.0,18.8306,18.8306,18.8133,18.8249,30200.0
2005-06-21 14:45:00,32.63,32.67,32.63,32.64,15000.0,18.8249,18.8479,18.8249,18.8306,15000.0
2005-06-21 14:50:00,32.64,32.65,32.56,32.59,25000.0,18.8306,18.8364,18.7845,18.8018,25000.0
2005-06-21 14:55:00,32.58,32.62,32.56,32.59,62400.0,18.796,18.8191,18.7845,18.8018,62400.0
2005-06-21 15:00:00,32.59,32.61,32.52,32.52,48600.0,18.8018,18.8133,18.7614,18.7614,48600.0
2005-06-21 15:05:00,32.53,32.57,32.52,32.54,47200.0,18.7672,18.7903,18.7614,18.773,47200.0
2005-06-21 15:10:00,32.53,32.55,32.51,32.55,52000.0,18.7672,18.7787,18.7556,18.7787,52000.0
2005-06-21 15:15:00,32.55,32.55,32.52,32.52,64400.0,18.7787,18.7787,18.7614,18.7614,64400.0
2005-06-21 15:20:00,32.52,32.53,32.52,32.52,55800.0,18.7614,18.7672,18.7614,18.7614,55800.0
2005-06-21 15:25:00,32.53,32.56,32.52,32.53,52000.0,18.7672,18.7845,18.7614,18.7672,52000.0
2005-06-21 15:30:00,32.53,32.59,32.52,32.57,35200.0,18.7672,18.8018,18.7614,18.7903,35200.0
2005-06-21 15:35:00,32.58,32.58,32.55,32.57,43800.0,18.796,18.796,18.7787,18.7903,43800.0
2005-06-21 15:40:00,32.56,32.56,32.54,32.54,46400.0,18.7845,18.7845,18.773,18.773,46400.0
2005-06-21 15:45:00,32.54,32.54,32.51,32.51,60200.0,18.773,18.773,18.7556,18.7556,60200.0
2005-06-21 15:50:00,32.52,32.55,32.51,32.52,79800.0,18.7614,18.7787,18.7556,18.7614,79800.0
2005-06-21 15:55:00,32.52,32.55,32.52,32.52,42800.0,18.7614,18.7787,18.7614,18.7614,42800.0
2005-06-22 09:30:00,32.56,32.66,32.55,32.63,94400.0,18.7845,18.8422,18.7787,18.8249,94400.0
2005-06-22 09:35:00,32.66,32.67,32.59,32.6,23400.0,18.8422,18.8479,18.8018,18.8076,23400.0
2005-06-22 09:40:00,32.6,32.65,32.58,32.6,44200.0,18.8076,18.8364,18.796,18.8076,44200.0
2005-06-22 09:45:00,32.61,32.63,32.57,32.59,92000.0,18.8133,18.8249,18.7903,18.8018,92000.0
2005-06-22 09:50:00,32.59,32.62,32.57,32.6,39000.0,18.8018,18.8191,18.7903,18.8076,39000.0
2005-06-22 09:55:00,32.6,32.62,32.6,32.6,29400.0,18.8076,18.8191,18.8076,18.8076,29400.0
2005-06-22 10:00:00,32.6,32.6,32.57,32.6,82400.0,18.8076,18.8076,18.7903,18.8076,82400.0
2005-06-22 10:05:00,32.6,32.6,32.55,32.6,32200.0,18.8076,18.8076,18.7787,18.8076,32200.0
2005-06-22 10:10:00,32.6,32.6,32.58,32.58,25600.0,18.8076,18.8076,18.796,18.796,25600.0
2005-06-22 10:15:00,32.58,32.58,32.55,32.58,49600.0,18.796,18.796,18.7787,18.796,49600.0
2005-06-22 10:20:00,32.58,32.59,32.57,32.57,29800.0,18.796,18.8018,18.7903,18.7903,29800.0
2005-06-22 10:25:00,32.57,32.58,32.55,32.57,36000.0,18.7903,18.796,18.7787,18.7903,36000.0
2005-06-22 10:30:00,32.56,32.64,32.55,32.63,49400.0,18.7845,18.8306,18.7787,18.8249,49400.0
2005-06-22 10:35:00,32.64,32.65,32.6,32.62,18400.0,18.8306,18.8364,18.8076,18.8191,18400.0
2005-06-22 10:40:00,32.62,32.63,32.59,32.6,21400.0,18.8191,18.8249,18.8018,18.8076,21400.0
2005-06-22 10:45:00,32.59,32.59,32.54,32.54,30400.0,18.8018,18.8018,18.773,18.773,30400.0
2005-06-22 10:50:00,32.54,32.55,32.52,32.52,25400.0,18.773,18.7787,18.7614,18.7614,25400.0
2005-06-22 10:55:00,32.52,32.53,32.5,32.52,24800.0,18.7614,18.7672,18.7499,18.7614,24800.0
2005-06-22 11:00:00,32.51,32.55,32.51,32.52,47800.0,18.7556,18.7787,18.7556,18.7614,47800.0
2005-06-22 11:05:00,32.52,32.52,32.5,32.5,30600.0,18.7614,18.7614,18.7499,18.7499,30600.0
2005-06-22 11:10:00,32.51,32.55,32.51,32.55,26800.0,18.7556,18.7787,18.7556,18.7787,26800.0
2005-06-22 11:15:00,32.54,32.58,32.54,32.57,29400.0,18.773,18.796,18.773,18.7903,29400.0
2005-06-22 11:20:00,32.57,32.59,32.56,32.57,13200.0,18.7903,18.8018,18.7845,18.7903,13200.0
2005-06-22 11:25:00,32.57,32.62,32.57,32.59,17000.0,18.7903,18.8191,18.7903,18.8018,17000.0
2005-06-22 11:30:00,32.6,32.6,32.55,32.56,18800.0,18.8076,18.8076,18.7787,18.7845,18800.0
2005-06-22 11:35:00,32.58,32.63,32.56,32.6,22800.0,18.796,18.8249,18.7845,18.8076,22800.0
2005-06-22 11:40:00,32.6,32.61,32.56,32.59,16600.0,18.8076,18.8133,18.7845,18.8018,16600.0
2005-06-22 11:45:00,32.59,32.62,32.59,32.6,14400.0,18.8018,18.8191,18.8018,18.8076,14400.0
2005-06-22 11:50:00,32.61,32.62,32.57,32.6,23200.0,18.8133,18.8191,18.7903,18.8076,23200.0
2005-06-22 11:55:00,32.6,32.62,32.6,32.61,21200.0,18.8076,18.8191,18.8076,18.8133,21200.0
2005-06-22 12:00:00,32.61,32.65,32.6,32.64,20000.0,18.8133,18.8364,18.8076,18.8306,20000.0
2005-06-22 12:05:00,32.64,32.66,32.63,32.64,17000.0,18.8306,18.8422,18.8249,18.8306,17000.0
2005-06-22 12:10:00,32.64,32.73,32.63,32.71,33200.0,18.8306,18.8826,18.8249,18.871,33200.0
2005-06-22 12:15:00,32.71,32.74,32.68,32.72,31400.0,18.871,18.8883,18.8537,18.8768,31400.0
2005-06-22 12:20:00,32.72,32.73,32.69,32.7,20000.0,18.8768,18.8826,18.8595,18.8653,20000.0
2005-06-22 12:25:00,32.7,32.71,32.68,32.69,15400.0,18.8653,18.871,18.8537,18.8595,15400.0
2005-06-22 12:30:00,32.68,32.7,32.68,32.69,18000.0,18.8537,18.8653,18.8537,18.8595,18000.0
2005-06-22 12:35:00,32.69,32.71,32.69,32.71,45400.0,18.8595,18.871,18.8595,18.871,45400.0
2005-06-22 12:40:00,32.7,32.7,32.68,32.68,13800.0,18.8653,18.8653,18.8537,18.8537,13800.0
2005-06-22 12:45:00,32.68,32.68,32.68,32.68,13600.0,18.8537,18.8537,18.8537,18.8537,13600.0
2005-06-22 12:50:00,32.69,32.69,32.67,32.69,22400.0,18.8595,18.8595,18.8479,18.8595,22400.0
2005-06-22 12:55:00,32.69,32.73,32.69,32.71,25600.0,18.8595,18.8826,18.8595,18.871,25600.0
2005-06-22 13:00:00,32.71,32.74,32.71,32.74,27600.0,18.871,18.8883,18.871,18.8883,27600.0
2005-06-22 13:05:00,32.74,32.74,32.7,32.71,9800.0,18.8883,18.8883,18.8653,18.871,9800.0
2005-06-22 13:10:00,32.71,32.71,32.68,32.68,11200.0,18.871,18.871,18.8537,18.8537,11200.0
2005-06-22 13:15:00,32.68,32.73,32.68,32.71,22600.0,18.8537,18.8826,18.8537,18.871,22600.0
2005-06-22 13:20:00,32.72,32.72,32.69,32.7,20400.0,18.8768,18.8768,18.8595,18.8653,20400.0
2005-06-22 13:25:00,32.69,32.69,32.68,32.68,6600.0,18.8595,18.8595,18.8537,18.8537,6600.0
2005-06-22 13:30:00,32.68,32.68,32.67,32.67,24200.0,18.8537,18.8537,18.8479,18.8479,24200.0
2005-06-22 13:35:00,32.66,32.69,32.63,32.65,29200.0,18.8422,18.8595,18.8249,18.8364,29200.0
2005-06-22 13:40:00,32.64,32.66,32.63,32.63,16200.0,18.8306,18.8422,18.8249,18.8249,16200.0
2005-06-22 13:45:00,32.63,32.63,32.63,32.63,11400.0,18.8249,18.8249,18.8249,18.8249,11400.0
2005-06-22 13:50:00,32.62,32.62,32.59,32.59,23800.0,18.8191,18.8191,18.8018,18.8018,23800.0
2005-06-22 13:55:00,32.6,32.67,32.6,32.61,23800.0,18.8076,18.8479,18.8076,18.8133,23800.0
2005-06-22 14:00:00,32.6,32.6,32.55,32.56,45600.0,18.8076,18.8076,18.7787,18.7845,45600.0
2005-06-22 14:05:00,32.57,32.58,32.55,32.56,38600.0,18.7903,18.796,18.7787,18.7845,38600.0
2005-06-22 14:10:00,32.57,32.58,32.56,32.58,22200.0,18.7903,18.796,18.7845,18.796,22200.0
2005-06-22 14:15:00,32.58,32.58,32.56,32.57,10000.0,18.796,18.796,18.7845,18.7903,10000.0
2005-06-22 14:20:00,32.57,32.61,32.56,32.61,45600.0,18.7903,18.8133,18.7845,18.8133,45600.0
2005-06-22 14:25:00,32.6,32.61,32.56,32.58,13600.0,18.8076,18.8133,18.7845,18.796,13600.0
2005-06-22 14:30:00,32.58,32.58,32.56,32.56,20800.0,18.796,18.796,18.7845,18.7845,20800.0
2005-06-22 14:35:00,32.56,32.58,32.56,32.58,12400.0,18.7845,18.796,18.7845,18.796,12400.0
2005-06-22 14:40:00,32.58,32.61,32.55,32.6,30000.0,18.796,18.8133,18.7787,18.8076,30000.0
2005-06-22 14:45:00,32.6,32.6,32.58,32.58,20000.0,18.8076,18.8076,18.796,18.796,20000.0
2005-06-22 14:50:00,32.58,32.64,32.58,32.63,27200.0,18.796,18.8306,18.796,18.8249,27200.0
2005-06-22 14:55:00,32.62,32.62,32.6,32.61,18800.0,18.8191,18.8191,18.8076,18.8133,18800.0
2005-06-22 15:00:00,32.61,32.67,32.61,32.65,18400.0,18.8133,18.8479,18.8133,18.8364,18400.0
2005-06-22 15:05:00,32.65,32.65,32.63,32.63,29400.0,18.8364,18.8364,18.8249,18.8249,29400.0
2005-06-22 15:10:00,32.63,32.68,32.63,32.67,34200.0,18.8249,18.8537,18.8249,18.8479,34200.0
2005-06-22 15:15:00,32.66,32.7,32.66,32.68,19800.0,18.8422,18.8653,18.8422,18.8537,19800.0
2005-06-22 15:20:00,32.68,32.7,32.66,32.67,46000.0,18.8537,18.8653,18.8422,18.8479,46000.0
2005-06-22 15:25:00,32.66,32.67,32.63,32.65,34000.0,18.8422,18.8479,18.8249,18.8364,34000.0
2005-06-22 15:30:00,32.65,32.65,32.63,32.64,30200.0,18.8364,18.8364,18.8249,18.8306,30200.0
2005-06-22 15:35:00,32.65,32.68,32.65,32.67,44800.0,18.8364,18.8537,18.8364,18.8479,44800.0
2005-06-22 15:40:00,32.67,32.68,32.65,32.66,25800.0,18.8479,18.8537,18.8364,18.8422,25800.0
2005-06-22 15:45:00,32.66,32.67,32.64,32.67,15800.0,18.8422,18.8479,18.8306,18.8479,15800.0
2005-06-22 15:50:00,32.67,32.7,32.66,32.69,24000.0,18.8479,18.8653,18.8422,18.8595,24000.0
2005-06-22 15:55:00,32.68,32.69,32.67,32.67,35600.0,18.8537,18.8595,18.8479,18.8479,35600.0
2005-06-23 09:30:00,32.63,32.74,32.62,32.7,44600.0,18.8249,18.8883,18.8191,18.8653,44600.0
2005-06-23 09:35:00,32.7,32.7,32.63,32.63,16800.0,18.8653,18.8653,18.8249,18.8249,16800.0
2005-06-23 09:40:00,32.62,32.68,32.62,32.65,23400.0,18.8191,18.8537,18.8191,18.8364,23400.0
2005-06-23 09:45:00,32.65,32.67,32.62,32.62,78200.0,18.8364,18.8479,18.8191,18.8191,78200.0
2005-06-23 09:50:00,32.62,32.62,32.54,32.58,36000.0,18.8191,18.8191,18.773,18.796,36000.0
2005-06-23 09:55:00,32.58,32.63,32.57,32.62,29000.0,18.796,18.8249,18.7903,18.8191,29000.0
2005-06-23 10:00:00,32.62,32.62,32.56,32.57,30400.0,18.8191,18.8191,18.7845,18.7903,30400.0
2005-06-23 10:05:00,32.55,32.57,32.54,32.56,24200.0,18.7787,18.7903,18.773,18.7845,24200.0
2005-06-23 10:10:00,32.55,32.56,32.52,32.55,39000.0,18.7787,18.7845,18.7614,18.7787,39000.0
2005-06-23 10:15:00,32.55,32.57,32.54,32.55,37800.0,18.7787,18.7903,18.773,18.7787,37800.0
2005-06-23 10:20:00,32.55,32.6,32.53,32.57,23400.0,18.7787,18.8076,18.7672,18.7903,23400.0
2005-06-23 10:25:00,32.58,32.58,32.52,32.54,21800.0,18.796,18.796,18.7614,18.773,21800.0
2005-06-23 10:30:00,32.53,32.54,32.52,32.52,23200.0,18.7672,18.773,18.7614,18.7614,23200.0
2005-06-23 10:35:00,32.52,32.57,32.49,32.57,25800.0,18.7614,18.7903,18.7441,18.7903,25800.0
2005-06-23 10:40:00,32.56,32.56,32.51,32.52,25800.0,18.7845,18.7845,18.7556,18.7614,25800.0
2005-06-23 10:45:00,32.52,32.52,32.49,32.49,20600.0,18.7614,18.7614,18.7441,18.7441,20600.0
2005-06-23 10:50:00,32.49,32.51,32.48,32.49,47800.0,18.7441,18.7556,18.7383,18.7441,47800.0
2005-06-23 10:55:00,32.49,32.51,32.49,32.49,31600.0,18.7441,18.7556,18.7441,18.7441,31600.0
2005-06-23 11:00:00,32.49,32.5,32.48,32.48,36400.0,18.7441,18.7499,18.7383,18.7383,36400.0
2005-06-23 11:05:00,32.48,32.52,32.48,32.52,51000.0,18.7383,18.7614,18.7383,18.7614,51000.0
2005-06-23 11:10:00,32.52,32.52,32.49,32.49,20800.0,18.7614,18.7614,18.7441,18.7441,20800.0
2005-06-23 11:15:00,32.49,32.55,32.49,32.55,36800.0,18.7441,18.7787,18.7441,18.7787,36800.0
2005-06-23 11:20:00,32.55,32.6,32.53,32.59,24000.0,18.7787,18.8076,18.7672,18.8018,24000.0
2005-06-23 11:25:00,32.58,32.59,32.54,32.54,9200.0,18.796,18.8018,18.773,18.773,9200.0
2005-06-23 11:30:00,32.54,32.57,32.53,32.53,12400.0,18.773,18.7903,18.7672,18.7672,12400.0
2005-06-23 11:35:00,32.52,32.55,32.5,32.52,13000.0,18.7614,18.7787,18.7499,18.7614,13000.0
2005-06-23 11:40:00,32.51,32.52,32.5,32.51,11200.0,18.7556,18.7614,18.7499,18.7556,11200.0
2005-06-23 11:45:00,32.51,32.54,32.5,32.53,19800.0,18.7556,18.773,18.7499,18.7672,19800.0
2005-06-23 11:50:00,32.54,32.55,32.52,32.53,19400.0,18.773,18.7787,18.7614,18.7672,19400.0
2005-06-23 11:55:00,32.52,32.52,32.51,32.51,14000.0,18.7614,18.7614,18.7556,18.7556,14000.0
2005-06-23 12:00:00,32.5,32.5,32.49,32.49,21400.0,18.7499,18.7499,18.7441,18.7441,21400.0
2005-06-23 12:05:00,32.49,32.51,32.48,32.51,21000.0,18.7441,18.7556,18.7383,18.7556,21000.0
2005-06-23 12:10:00,32.51,32.55,32.51,32.55,12600.0,18.7556,18.7787,18.7556,18.7787,12600.0
2005-06-23 12:15:00,32.54,32.54,32.51,32.52,11800.0,18.773,18.773,18.7556,18.7614,11800.0
2005-06-23 12:20:00,32.52,32.52,32.52,32.52,10000.0,18.7614,18.7614,18.7614,18.7614,10000.0
2005-06-23 12:25:00,32.53,32.53,32.5,32.5,25600.0,18.7672,18.7672,18.7499,18.7499,25600.0
2005-06-23 12:30:00,32.5,32.51,32.49,32.51,17000.0,18.7499,18.7556,18.7441,18.7556,17000.0
2005-06-23 12:35:00,32.5,32.54,32.5,32.52,18200.0,18.7499,18.773,18.7499,18.7614,18200.0
2005-06-23 12:40:00,32.52,32.52,32.52,32.52,6400.0,18.7614,18.7614,18.7614,18.7614,6400.0
2005-06-23 12:45:00,32.51,32.52,32.5,32.51,12600.0,18.7556,18.7614,18.7499,18.7556,12600.0
2005-06-23 12:50:00,32.52,32.52,32.49,32.49,13400.0,18.7614,18.7614,18.7441,18.7441,13400.0
2005-06-23 12:55:00,32.49,32.49,32.47,32.48,18600.0,18.7441,18.7441,18.7326,18.7383,18600.0
2005-06-23 13:00:00,32.48,32.49,32.48,32.48,15400.0,18.7383,18.7441,18.7383,18.7383,15400.0
2005-06-23 13:05:00,32.48,32.49,32.45,32.45,43600.0,18.7383,18.7441,18.721,18.721,43600.0
2005-06-23 13:10:00,32.45,32.48,32.45,32.48,22600.0,18.721,18.7383,18.721,18.7383,22600.0
2005-06-23 13:15:00,32.48,32.48,32.46,32.47,22400.0,18.7383,18.7383,18.7268,18.7326,22400.0
2005-06-23 13:20:00,32.47,32.51,32.47,32.48,27200.0,18.7326,18.7556,18.7326,18.7383,27200.0
2005-06-23 13:25:00,32.48,32.48,32.47,32.48,15200.0,18.7383,18.7383,18.7326,18.7383,15200.0
2005-06-23 13:30:00,32.48,32.51,32.48,32.5,68800.0,18.7383,18.7556,18.7383,18.7499,68800.0
2005-06-23 13:35:00,32.5,32.5,32.45,32.45,37000.0,18.7499,18.7499,18.721,18.721,37000.0
2005-06-23 13:40:00,32.44,32.44,32.4,32.41,40200.0,18.7153,18.7153,18.6922,18.698,40200.0
2005-06-23 13:45:00,32.41,32.41,32.37,32.37,74800.0,18.698,18.698,18.6749,18.6749,74800.0
2005-06-23 13:50:00,32.37,32.38,32.32,32.35,74400.0,18.6749,18.6806,18.646,18.6633,74400.0
2005-06-23 13:55:00,32.35,32.35,32.34,32.35,42800.0,18.6633,18.6633,18.6576,18.6633,42800.0
2005-06-23 14:00:00,32.34,32.36,32.32,32.36,45000.0,18.6576,18.6691,18.646,18.6691,45000.0
2005-06-23 14:05:00,32.35,32.38,32.35,32.37,57200.0,18.6633,18.6806,18.6633,18.6749,57200.0
2005-06-23 14:10:00,32.37,32.37,32.32,32.32,69200.0,18.6749,18.6749,18.646,18.646,69200.0
2005-06-23 14:15:00,32.31,32.42,32.31,32.42,73200.0,18.6403,18.7037,18.6403,18.7037,73200.0
2005-06-23 14:20:00,32.41,32.42,32.35,32.38,40800.0,18.698,18.7037,18.6633,18.6806,40800.0
2005-06-23 14:25:00,32.38,32.41,32.38,32.38,17800.0,18.6806,18.698,18.6806,18.6806,17800.0
2005-06-23 14:30:00,32.38,32.4,32.38,32.39,18600.0,18.6806,18.6922,18.6806,18.6864,18600.0
2005-06-23 14:35:00,32.4,32.44,32.4,32.44,21600.0,18.6922,18.7153,18.6922,18.7153,21600.0
2005-06-23 14:40:00,32.44,32.44,32.38,32.41,44400.0,18.7153,18.7153,18.6806,18.698,44400.0
2005-06-23 14:45:00,32.4,32.43,32.38,32.41,47200.0,18.6922,18.7095,18.6806,18.698,47200.0
2005-06-23 14:50:00,32.41,32.41,32.35,32.36,38400.0,18.698,18.698,18.6633,18.6691,38400.0
2005-06-23 14:55:00,32.36,32.36,32.33,32.35,33800.0,18.6691,18.6691,18.6518,18.6633,33800.0
2005-06-23 15:00:00,32.35,32.35,32.3,32.32,43800.0,18.6633,18.6633,18.6345,18.646,43800.0
2005-06-23 15:05:00,32.32,32.32,32.25,32.27,42600.0,18.646,18.646,18.6056,18.6172,42600.0
2005-06-23 15:10:00,32.28,32.34,32.27,32.31,39800.0,18.623,18.6576,18.6172,18.6403,39800.0
2005-06-23 15:15:00,32.3,32.31,32.27,32.27,27400.0,18.6345,18.6403,18.6172,18.6172,27400.0
2005-06-23 15:20:00,32.26,32.27,32.23,32.27,38000.0,18.6114,18.6172,18.5941,18.6172,38000.0
2005-06-23 15:25:00,32.27,32.27,32.17,32.17,49400.0,18.6172,18.6172,18.5595,18.5595,49400.0
2005-06-23 15:30:00,32.17,32.17,32.13,32.14,51800.0,18.5595,18.5595,18.5364,18.5422,51800.0
2005-06-23 15:35:00,32.14,32.17,32.14,32.16,63800.0,18.5422,18.5595,18.5422,18.5537,63800.0
2005-06-23 15:40:00,32.16,32.16,32.13,32.15,68200.0,18.5537,18.5537,18.5364,18.548,68200.0
2005-06-23 15:45:00,32.15,32.15,32.05,32.07,89800.0,18.548,18.548,18.4903,18.5018,89800.0
2005-06-23 15:50:00,32.07,32.1,32.05,32.05,100800.0,18.5018,18.5191,18.4903,18.4903,100800.0
2005-06-23 15:55:00,32.05,32.07,32.0,32.05,156000.0,18.4903,18.5018,18.4614,18.4903,156000.0
2005-06-24 09:30:00,32.06,32.06,32.0,32.0,34600.0,18.496,18.496,18.4614,18.4614,34600.0
2005-06-24 09:35:00,31.96,32.02,31.9,31.9,23600.0,18.4383,18.473,18.4037,18.4037,23600.0
2005-06-24 09:40:00,31.9,31.94,31.85,31.93,31000.0,18.4037,18.4268,18.3749,18.421,31000.0
2005-06-24 09:45:00,31.93,31.93,31.81,31.87,30200.0,18.421,18.421,18.3518,18.3864,30200.0
2005-06-24 09:50:00,31.83,31.91,31.8,31.9,38200.0,18.3633,18.4095,18.346,18.4037,38200.0
2005-06-24 09:55:00,31.9,31.99,31.9,31.98,23000.0,18.4037,18.4556,18.4037,18.4499,23000.0
2005-06-24 10:00:00,31.99,32.01,31.95,32.01,59600.0,18.4556,18.4672,18.4326,18.4672,59600.0
2005-06-24 10:05:00,32.0,32.04,31.96,32.01,28400.0,18.4614,18.4845,18.4383,18.4672,28400.0
2005-06-24 10:10:00,32.01,32.03,31.98,32.01,91000.0,18.4672,18.4787,18.4499,18.4672,91000.0
2005-06-24 10:15:00,32.04,32.04,31.93,31.93,33600.0,18.4845,18.4845,18.421,18.421,33600.0
2005-06-24 10:20:00,31.93,31.95,31.91,31.94,12800.0,18.421,18.4326,18.4095,18.4268,12800.0
2005-06-24 10:25:00,31.93,31.95,31.9,31.92,44400.0,18.421,18.4326,18.4037,18.4153,44400.0
2005-06-24 10:30:00,31.92,31.97,31.91,31.96,31200.0,18.4153,18.4441,18.4095,18.4383,31200.0
2005-06-24 10:35:00,31.96,31.97,31.95,31.95,15600.0,18.4383,18.4441,18.4326,18.4326,15600.0
2005-06-24 10:40:00,31.95,32.03,31.94,31.99,19400.0,18.4326,18.4787,18.4268,18.4556,19400.0
2005-06-24 10:45:00,31.99,31.99,31.95,31.99,23800.0,18.4556,18.4556,18.4326,18.4556,23800.0
2005-06-24 10:50:00,31.97,32.0,31.96,31.96,15200.0,18.4441,18.4614,18.4383,18.4383,15200.0
2005-06-24 10:55:00,31.96,31.96,31.93,31.96,27200.0,18.4383,18.4383,18.421,18.4383,27200.0
2005-06-24 11:00:00,31.96,32.0,31.95,31.99,24200.0,18.4383,18.4614,18.4326,18.4556,24200.0
2005-06-24 11:05:00,31.98,32.0,31.97,31.99,58800.0,18.4499,18.4614,18.4441,18.4556,58800.0
2005-06-24 11:10:00,31.99,31.99,31.96,31.99,24400.0,18.4556,18.4556,18.4383,18.4556,24400.0
2005-06-24 11:15:00,31.99,32.0,31.96,31.96,26200.0,18.4556,18.4614,18.4383,18.4383,26200.0
2005-06-24 11:20:00,31.96,31.96,31.93,31.95,31400.0,18.4383,18.4383,18.421,18.4326,31400.0
2005-06-24 11:25:00,31.95,31.96,31.93,31.93,20000.0,18.4326,18.4383,18.421,18.421,20000.0
2005-06-24 11:30:00,31.93,31.94,31.92,31.93,36400.0,18.421,18.4268,18.4153,18.421,36400.0
2005-06-24 11:35:00,31.94,31.95,31.87,31.87,34800.0,18.4268,18.4326,18.3864,18.3864,34800.0
2005-06-24 11:40:00,31.86,31.87,31.85,31.85,22800.0,18.3806,18.3864,18.3749,18.3749,22800.0
2005-06-24 11:45:00,31.86,31.89,31.86,31.87,22600.0,18.3806,18.398,18.3806,18.3864,22600.0
2005-06-24 11:50:00,31.87,31.87,31.79,31.79,19600.0,18.3864,18.3864,18.3403,18.3403,19600.0
2005-06-24 11:55:00,31.79,31.84,31.79,31.84,69800.0,18.3403,18.3691,18.3403,18.3691,69800.0
2005-06-24 12:00:00,31.84,31.86,31.84,31.85,74200.0,18.3691,18.3806,18.3691,18.3749,74200.0
2005-06-24 12:05:00,31.85,31.88,31.84,31.87,52800.0,18.3749,18.3922,18.3691,18.3864,52800.0
2005-06-24 12:10:00,31.86,31.88,31.83,31.85,19800.0,18.3806,18.3922,18.3633,18.3749,19800.0
2005-06-24 12:15:00,31.85,31.89,31.84,31.89,22800.0,18.3749,18.398,18.3691,18.398,22800.0
2005-06-24 12:20:00,31.88,31.9,31.88,31.89,11000.0,18.3922,18.4037,18.3922,18.398,11000.0
2005-06-24 12:25:00,31.89,31.89,31.8,31.8,27600.0,18.398,18.398,18.346,18.346,27600.0
2005-06-24 12:30:00,31.8,31.84,31.8,31.81,32000.0,18.346,18.3691,18.346,18.3518,32000.0
2005-06-24 12:35:00,31.81,31.83,31.81,31.82,15200.0,18.3518,18.3633,18.3518,18.3576,15200.0
2005-06-24 12:40:00,31.83,31.86,31.83,31.85,25200.0,18.3633,18.3806,18.3633,18.3749,25200.0
2005-06-24 12:45:00,31.84,31.86,31.83,31.85,15200.0,18.3691,18.3806,18.3633,18.3749,15200.0
2005-06-24 12:50:00,31.86,31.93,31.86,31.93,46400.0,18.3806,18.421,18.3806,18.421,46400.0
2005-06-24 12:55:00,31.92,31.92,31.85,31.85,31800.0,18.4153,18.4153,18.3749,18.3749,31800.0
2005-06-24 13:00:00,31.86,31.88,31.84,31.88,19400.0,18.3806,18.3922,18.3691,18.3922,19400.0
2005-06-24 13:05:00,31.88,31.9,31.85,31.86,21000.0,18.3922,18.4037,18.3749,18.3806,21000.0
2005-06-24 13:10:00,31.86,31.87,31.83,31.86,25600.0,18.3806,18.3864,18.3633,18.3806,25600.0
2005-06-24 13:15:00,31.86,31.88,31.86,31.86,30000.0,18.3806,18.3922,18.3806,18.3806,30000.0
2005-06-24 13:20:00,31.86,31.89,31.86,31.88,20200.0,18.3806,18.398,18.3806,18.3922,20200.0
2005-06-24 13:25:00,31.88,31.89,31.85,31.86,25200.0,18.3922,18.398,18.3749,18.3806,25200.0
2005-06-24 13:30:00,31.86,31.88,31.81,31.82,51800.0,18.3806,18.3922,18.3518,18.3576,51800.0
2005-06-24 13:35:00,31.83,31.88,31.83,31.85,42800.0,18.3633,18.3922,18.3633,18.3749,42800.0
2005-06-24 13:40:00,31.85,31.85,31.82,31.83,28600.0,18.3749,18.3749,18.3576,18.3633,28600.0
2005-06-24 13:45:00,31.83,31.85,31.82,31.85,108800.0,18.3633,18.3749,18.3576,18.3749,108800.0
2005-06-24 13:50:00,31.85,31.86,31.83,31.84,28400.0,18.3749,18.3806,18.3633,18.3691,28400.0
2005-06-24 13:55:00,31.84,31.84,31.82,31.82,44800.0,18.3691,18.3691,18.3576,18.3576,44800.0
2005-06-24 14:00:00,31.82,31.83,31.78,31.8,57200.0,18.3576,18.3633,18.3345,18.346,57200.0
2005-06-24 14:05:00,31.8,31.82,31.8,31.81,55800.0,18.346,18.3576,18.346,18.3518,55800.0
2005-06-24 14:10:00,31.81,31.85,31.81,31.85,28600.0,18.3518,18.3749,18.3518,18.3749,28600.0
2005-06-24 14:15:00,31.85,31.86,31.83,31.83,22600.0,18.3749,18.3806,18.3633,18.3633,22600.0
2005-06-24 14:20:00,31.83,31.85,31.83,31.83,17800.0,18.3633,18.3749,18.3633,18.3633,17800.0
2005-06-24 14:25:00,31.82,31.82,31.75,31.75,28600.0,18.3576,18.3576,18.3172,18.3172,28600.0
2005-06-24 14:30:00,31.75,31.83,31.75,31.81,40600.0,18.3172,18.3633,18.3172,18.3518,40600.0
2005-06-24 14:35:00,31.81,31.81,31.78,31.79,14400.0,18.3518,18.3518,18.3345,18.3403,14400.0
2005-06-24 14:40:00,31.79,31.83,31.79,31.81,29600.0,18.3403,18.3633,18.3403,18.3518,29600.0
2005-06-24 14:45:00,31.81,31.87,31.8,31.85,26000.0,18.3518,18.3864,18.346,18.3749,26000.0
2005-06-24 14:50:00,31.85,31.85,31.78,31.81,46600.0,18.3749,18.3749,18.3345,18.3518,46600.0
2005-06-24 14:55:00,31.8,31.82,31.78,31.81,43200.0,18.346,18.3576,18.3345,18.3518,43200.0
2005-06-24 15:00:00,31.82,31.82,31.76,31.77,35800.0,18.3576,18.3576,18.323,18.3287,35800.0
2005-06-24 15:05:00,31.77,31.77,31.76,31.77,29000.0,18.3287,18.3287,18.323,18.3287,29000.0
2005-06-24 15:10:00,31.76,31.76,31.72,31.72,63600.0,18.323,18.323,18.2999,18.2999,63600.0
2005-06-24 15:15:00,31.73,31.75,31.71,31.73,68600.0,18.3056,18.3172,18.2941,18.3056,68600.0
2005-06-24 15:20:00,31.73,31.74,31.72,31.72,76200.0,18.3056,18.3114,18.2999,18.2999,76200.0
2005-06-24 15:25:00,31.72,31.72,31.67,31.69,94600.0,18.2999,18.2999,18.271,18.2826,94600.0
2005-06-24 15:30:00,31.68,31.78,31.68,31.78,54800.0,18.2768,18.3345,18.2768,18.3345,54800.0
2005-06-24 15:35:00,31.78,31.79,31.77,31.79,46800.0,18.3345,18.3403,18.3287,18.3403,46800.0
2005-06-24 15:40:00,31.79,31.8,31.71,31.72,314200.0,18.3403,18.346,18.2941,18.2999,314200.0
2005-06-24 15:45:00,31.72,31.74,31.7,31.74,52600.0,18.2999,18.3114,18.2883,18.3114,52600.0
2005-06-24 15:50:00,31.74,31.74,31.65,31.67,79400.0,18.3114,18.3114,18.2595,18.271,79400.0
2005-06-24 15:55:00,31.67,31.68,31.63,31.68,172400.0,18.271,18.2768,18.248,18.2768,172400.0
2005-06-27 09:30:00,31.66,31.76,31.64,31.7,85600.0,18.2653,18.323,18.2537,18.2883,85600.0
2005-06-27 09:35:00,31.68,31.68,31.56,31.67,26000.0,18.2768,18.2768,18.2076,18.271,26000.0
2005-06-27 09:40:00,31.67,31.67,31.46,31.47,61200.0,18.271,18.271,18.1499,18.1556,61200.0
2005-06-27 09:45:00,31.48,31.63,31.48,31.56,118000.0,18.1614,18.248,18.1614,18.2076,118000.0
2005-06-27 09:50:00,31.58,31.59,31.5,31.52,12400.0,18.2191,18.2249,18.173,18.1845,12400.0
2005-06-27 09:55:00,31.54,31.59,31.52,31.59,22000.0,18.196,18.2249,18.1845,18.2249,22000.0
2005-06-27 10:00:00,31.55,31.63,31.55,31.6,37600.0,18.2018,18.248,18.2018,18.2306,37600.0
2005-06-27 10:05:00,31.6,31.63,31.57,31.57,21000.0,18.2306,18.248,18.2133,18.2133,21000.0
2005-06-27 10:10:00,31.59,31.65,31.57,31.64,20200.0,18.2249,18.2595,18.2133,18.2537,20200.0
2005-06-27 10:15:00,31.64,31.7,31.64,31.68,28400.0,18.2537,18.2883,18.2537,18.2768,28400.0
2005-06-27 10:20:00,31.69,31.71,31.67,31.68,31600.0,18.2826,18.2941,18.271,18.2768,31600.0
2005-06-27 10:25:00,31.68,31.71,31.66,31.68,24000.0,18.2768,18.2941,18.2653,18.2768,24000.0
2005-06-27 10:30:00,31.67,31.72,31.64,31.72,44200.0,18.271,18.2999,18.2537,18.2999,44200.0
2005-06-27 10:35:00,31.71,31.77,31.68,31.75,21200.0,18.2941,18.3287,18.2768,18.3172,21200.0
2005-06-27 10:40:00,31.75,31.75,31.72,31.74,46400.0,18.3172,18.3172,18.2999,18.3114,46400.0
2005-06-27 10:45:00,31.73,31.75,31.7,31.73,28600.0,18.3056,18.3172,18.2883,18.3056,28600.0
2005-06-27 10:50:00,31.73,31.75,31.73,31.74,16800.0,18.3056,18.3172,18.3056,18.3114,16800.0
2005-06-27 10:55:00,31.74,31.74,31.7,31.72,13600.0,18.3114,18.3114,18.2883,18.2999,13600.0
2005-06-27 11:00:00,31.72,31.75,31.68,31.68,18800.0,18.2999,18.3172,18.2768,18.2768,18800.0
2005-06-27 11:05:00,31.68,31.72,31.68,31.71,23800.0,18.2768,18.2999,18.2768,18.2941,23800.0
2005-06-27 11:10:00,31.71,31.71,31.68,31.68,28000.0,18.2941,18.2941,18.2768,18.2768,28000.0
2005-06-27 11:15:00,31.66,31.69,31.65,31.69,13800.0,18.2653,18.2826,18.2595,18.2826,13800.0
2005-06-27 11:20:00,31.72,31.73,31.67,31.68,21000.0,18.2999,18.3056,18.271,18.2768,21000.0
2005-06-27 11:25:00,31.68,31.71,31.67,31.69,13000.0,18.2768,18.2941,18.271,18.2826,13000.0
2005-06-27 11:30:00,31.68,31.69,31.65,31.67,26200.0,18.2768,18.2826,18.2595,18.271,26200.0
2005-06-27 11:35:00,31.66,31.66,31.61,31.65,17400.0,18.2653,18.2653,18.2364,18.2595,17400.0
2005-06-27 11:40:00,31.64,31.68,31.61,31.64,24800.0,18.2537,18.2768,18.2364,18.2537,24800.0
2005-06-27 11:45:00,31.64,31.68,31.64,31.68,22200.0,18.2537,18.2768,18.2537,18.2768,22200.0
2005-06-27 11:50:00,31.68,31.7,31.66,31.67,15600.0,18.2768,18.2883,18.2653,18.271,15600.0
2005-06-27 11:55:00,31.66,31.68,31.65,31.68,13400.0,18.2653,18.2768,18.2595,18.2768,13400.0
2005-06-27 12:00:00,31.65,31.69,31.65,31.66,18800.0,18.2595,18.2826,18.2595,18.2653,18800.0
2005-06-27 12:05:00,31.66,31.68,31.65,31.68,13000.0,18.2653,18.2768,18.2595,18.2768,13000.0
2005-06-27 12:10:00,31.68,31.7,31.67,31.7,21600.0,18.2768,18.2883,18.271,18.2883,21600.0
2005-06-27 12:15:00,31.7,31.72,31.7,31.71,33400.0,18.2883,18.2999,18.2883,18.2941,33400.0
2005-06-27 12:20:00,31.71,31.73,31.68,31.73,20600.0,18.2941,18.3056,18.2768,18.3056,20600.0
2005-06-27 12:25:00,31.72,31.73,31.69,31.73,15600.0,18.2999,18.3056,18.2826,18.3056,15600.0
2005-06-27 12:30:00,31.72,31.72,31.68,31.7,32400.0,18.2999,18.2999,18.2768,18.2883,32400.0
2005-06-27 12:35:00,31.7,31.72,31.7,31.72,12000.0,18.2883,18.2999,18.2883,18.2999,12000.0
2005-06-27 12:40:00,31.72,31.72,31.71,31.72,12800.0,18.2999,18.2999,18.2941,18.2999,12800.0
2005-06-27 12:45:00,31.72,31.72,31.65,31.65,14200.0,18.2999,18.2999,18.2595,18.2595,14200.0
2005-06-27 12:50:00,31.65,31.67,31.64,31.66,17600.0,18.2595,18.271,18.2537,18.2653,17600.0
2005-06-27 12:55:00,31.66,31.66,31.64,31.66,14600.0,18.2653,18.2653,18.2537,18.2653,14600.0
2005-06-27 13:00:00,31.66,31.66,31.6,31.61,21200.0,18.2653,18.2653,18.2306,18.2364,21200.0
2005-06-27 13:05:00,31.61,31.64,31.61,31.64,21200.0,18.2364,18.2537,18.2364,18.2537,21200.0
2005-06-27 13:10:00,31.64,31.65,31.63,31.65,8200.0,18.2537,18.2595,18.248,18.2595,8200.0
2005-06-27 13:15:00,31.65,31.67,31.65,31.65,10800.0,18.2595,18.271,18.2595,18.2595,10800.0
2005-06-27 13:20:00,31.67,31.67,31.65,31.65,8600.0,18.271,18.271,18.2595,18.2595,8600.0
2005-06-27 13:25:00,31.65,31.66,31.64,31.65,10800.0,18.2595,18.2653,18.2537,18.2595,10800.0
2005-06-27 13:30:00,31.64,31.66,31.63,31.66,18000.0,18.2537,18.2653,18.248,18.2653,18000.0
2005-06-27 13:35:00,31.63,31.65,31.63,31.64,9600.0,18.248,18.2595,18.248,18.2537,9600.0
2005-06-27 13:40:00,31.64,31.65,31.58,31.58,30000.0,18.2537,18.2595,18.2191,18.2191,30000.0
2005-06-27 13:45:00,31.59,31.59,31.56,31.57,18200.0,18.2249,18.2249,18.2076,18.2133,18200.0
2005-06-27 13:50:00,31.56,31.59,31.53,31.54,14800.0,18.2076,18.2249,18.1903,18.196,14800.0
2005-06-27 13:55:00,31.54,31.55,31.51,31.51,26400.0,18.196,18.2018,18.1787,18.1787,26400.0
2005-06-27 14:00:00,31.5,31.55,31.5,31.54,20000.0,18.173,18.2018,18.173,18.196,20000.0
2005-06-27 14:05:00,31.54,31.57,31.54,31.57,40200.0,18.196,18.2133,18.196,18.2133,40200.0
2005-06-27 14:10:00,31.57,31.61,31.57,31.6,36800.0,18.2133,18.2364,18.2133,18.2306,36800.0
2005-06-27 14:15:00,31.6,31.6,31.59,31.59,24800.0,18.2306,18.2306,18.2249,18.2249,24800.0
2005-06-27 14:20:00,31.6,31.6,31.59,31.6,70400.0,18.2306,18.2306,18.2249,18.2306,70400.0
2005-06-27 14:25:00,31.6,31.6,31.57,31.57,25000.0,18.2306,18.2306,18.2133,18.2133,25000.0
2005-06-27 14:30:00,31.57,31.6,31.56,31.57,37000.0,18.2133,18.2306,18.2076,18.2133,37000.0
2005-06-27 14:35:00,31.57,31.59,31.56,31.56,19600.0,18.2133,18.2249,18.2076,18.2076,19600.0
2005-06-27 14:40:00,31.56,31.56,31.54,31.54,26000.0,18.2076,18.2076,18.196,18.196,26000.0
2005-06-27 14:45:00,31.55,31.58,31.54,31.58,30200.0,18.2018,18.2191,18.196,18.2191,30200.0
2005-06-27 14:50:00,31.58,31.61,31.57,31.61,32800.0,18.2191,18.2364,18.2133,18.2364,32800.0
2005-06-27 14:55:00,31.61,31.61,31.58,31.59,19400.0,18.2364,18.2364,18.2191,18.2249,19400.0
2005-06-27 15:00:00,31.59,31.59,31.56,31.56,24800.0,18.2249,18.2249,18.2076,18.2076,24800.0
2005-06-27 15:05:00,31.56,31.65,31.56,31.65,44000.0,18.2076,18.2595,18.2076,18.2595,44000.0
2005-06-27 15:10:00,31.65,31.68,31.64,31.67,34000.0,18.2595,18.2768,18.2537,18.271,34000.0
2005-06-27 15:15:00,31.67,31.7,31.67,31.7,47600.0,18.271,18.2883,18.271,18.2883,47600.0
2005-06-27 15:20:00,31.7,31.7,31.68,31.68,25800.0,18.2883,18.2883,18.2768,18.2768,25800.0
2005-06-27 15:25:00,31.68,31.7,31.67,31.68,22400.0,18.2768,18.2883,18.271,18.2768,22400.0
2005-06-27 15:30:00,31.67,31.68,31.66,31.67,16200.0,18.271,18.2768,18.2653,18.271,16200.0
2005-06-27 15:35:00,31.66,31.68,31.65,31.67,30200.0,18.2653,18.2768,18.2595,18.271,30200.0
2005-06-27 15:40:00,31.68,31.68,31.65,31.66,30800.0,18.2768,18.2768,18.2595,18.2653,30800.0
2005-06-27 15:45:00,31.66,31.66,31.63,31.63,20000.0,18.2653,18.2653,18.248,18.248,20000.0
2005-06-27 15:50:00,31.63,31.64,31.61,31.63,32400.0,18.248,18.2537,18.2364,18.248,32400.0
2005-06-27 15:55:00,31.63,31.64,31.6,31.61,39200.0,18.248,18.2537,18.2306,18.2364,39200.0
2005-06-28 09:30:00,31.61,31.64,31.53,31.57,94600.0,18.2364,18.2537,18.1903,18.2133,94600.0
2005-06-28 09:35:00,31.57,31.65,31.57,31.65,23800.0,18.2133,18.2595,18.2133,18.2595,23800.0
2005-06-28 09:40:00,31.65,31.82,31.63,31.82,45400.0,18.2595,18.3576,18.248,18.3576,45400.0
2005-06-28 09:45:00,31.82,31.86,31.75,31.79,52600.0,18.3576,18.3806,18.3172,18.3403,52600.0
2005-06-28 09:50:00,31.79,31.86,31.79,31.86,28600.0,18.3403,18.3806,18.3403,18.3806,28600.0
2005-06-28 09:55:00,31.86,31.86,31.81,31.81,28000.0,18.3806,18.3806,18.3518,18.3518,28000.0
2005-06-28 10:00:00,31.83,31.89,31.83,31.88,24600.0,18.3633,18.398,18.3633,18.3922,24600.0
2005-06-28 10:05:00,31.89,31.89,31.84,31.86,18800.0,18.398,18.398,18.3691,18.3806,18800.0
2005-06-28 10:10:00,31.86,31.88,31.86,31.87,20600.0,18.3806,18.3922,18.3806,18.3864,20600.0
2005-06-28 10:15:00,31.86,31.88,31.8,31.84,39000.0,18.3806,18.3922,18.346,18.3691,39000.0
2005-06-28 10:20:00,31.84,31.87,31.83,31.84,17400.0,18.3691,18.3864,18.3633,18.3691,17400.0
2005-06-28 10:25:00,31.85,31.86,31.84,31.84,21800.0,18.3749,18.3806,18.3691,18.3691,21800.0
2005-06-28 10:30:00,31.84,31.86,31.83,31.85,24600.0,18.3691,18.3806,18.3633,18.3749,24600.0
2005-06-28 10:35:00,31.84,31.89,31.84,31.89,23200.0,18.3691,18.398,18.3691,18.398,23200.0
2005-06-28 10:40:00,31.9,31.92,31.89,31.9,29800.0,18.4037,18.4153,18.398,18.4037,29800.0
2005-06-28 10:45:00,31.92,31.92,31.89,31.9,16400.0,18.4153,18.4153,18.398,18.4037,16400.0
2005-06-28 10:50:00,31.9,31.91,31.9,31.91,17000.0,18.4037,18.4095,18.4037,18.4095,17000.0
2005-06-28 10:55:00,31.91,31.93,31.88,31.91,17200.0,18.4095,18.421,18.3922,18.4095,17200.0
2005-06-28 11:00:00,31.91,31.93,31.9,31.91,34800.0,18.4095,18.421,18.4037,18.4095,34800.0
2005-06-28 11:05:00,31.91,31.93,31.91,31.93,33400.0,18.4095,18.421,18.4095,18.421,33400.0
2005-06-28 11:10:00,31.93,31.93,31.92,31.92,11600.0,18.421,18.421,18.4153,18.4153,11600.0
2005-06-28 11:15:00,31.92,31.93,31.91,31.92,44000.0,18.4153,18.421,18.4095,18.4153,44000.0
2005-06-28 11:20:00,31.92,31.94,31.92,31.93,21200.0,18.4153,18.4268,18.4153,18.421,21200.0
2005-06-28 11:25:00,31.93,31.95,31.93,31.94,27000.0,18.421,18.4326,18.421,18.4268,27000.0
2005-06-28 11:30:00,31.94,31.96,31.92,31.94,30800.0,18.4268,18.4383,18.4153,18.4268,30800.0
2005-06-28 11:35:00,31.94,31.96,31.93,31.95,21400.0,18.4268,18.4383,18.421,18.4326,21400.0
2005-06-28 11:40:00,31.96,31.98,31.96,31.97,16600.0,18.4383,18.4499,18.4383,18.4441,16600.0
2005-06-28 11:45:00,31.96,32.0,31.95,31.98,37400.0,18.4383,18.4614,18.4326,18.4499,37400.0
2005-06-28 11:50:00,31.98,32.0,31.94,31.96,18000.0,18.4499,18.4614,18.4268,18.4383,18000.0
2005-06-28 11:55:00,31.95,31.97,31.94,31.95,10000.0,18.4326,18.4441,18.4268,18.4326,10000.0
2005-06-28 12:00:00,31.96,31.96,31.94,31.94,26000.0,18.4383,18.4383,18.4268,18.4268,26000.0
2005-06-28 12:05:00,31.95,31.98,31.95,31.97,11400.0,18.4326,18.4499,18.4326,18.4441,11400.0
2005-06-28 12:10:00,31.97,32.0,31.97,32.0,9400.0,18.4441,18.4614,18.4441,18.4614,9400.0
2005-06-28 12:15:00,32.0,32.01,31.98,31.99,32800.0,18.4614,18.4672,18.4499,18.4556,32800.0
2005-06-28 12:20:00,32.0,32.03,31.99,32.03,17400.0,18.4614,18.4787,18.4556,18.4787,17400.0
2005-06-28 12:25:00,32.02,32.04,32.01,32.02,13600.0,18.473,18.4845,18.4672,18.473,13600.0
2005-06-28 12:30:00,32.02,32.03,32.0,32.0,22400.0,18.473,18.4787,18.4614,18.4614,22400.0
2005-06-28 12:35:00,31.99,31.99,31.96,31.98,15600.0,18.4556,18.4556,18.4383,18.4499,15600.0
2005-06-28 12:40:00,31.98,32.0,31.98,31.99,11200.0,18.4499,18.4614,18.4499,18.4556,11200.0
2005-06-28 12:45:00,32.0,32.06,32.0,32.05,45000.0,18.4614,18.496,18.4614,18.4903,45000.0
2005-06-28 12:50:00,32.05,32.05,32.0,32.02,15600.0,18.4903,18.4903,18.4614,18.473,15600.0
2005-06-28 12:55:00,32.02,32.04,32.02,32.02,5600.0,18.473,18.4845,18.473,18.473,5600.0
2005-06-28 13:00:00,32.03,32.05,32.02,32.05,31000.0,18.4787,18.4903,18.473,18.4903,31000.0
2005-06-28 13:05:00,32.05,32.1,32.05,32.09,20800.0,18.4903,18.5191,18.4903,18.5133,20800.0
2005-06-28 13:10:00,32.1,32.18,32.1,32.17,31400.0,18.5191,18.5653,18.5191,18.5595,31400.0
2005-06-28 13:15:00,32.16,32.16,32.12,32.12,17800.0,18.5537,18.5537,18.5306,18.5306,17800.0
2005-06-28 13:20:00,32.12,32.17,32.12,32.17,23400.0,18.5306,18.5595,18.5306,18.5595,23400.0
2005-06-28 13:25:00,32.17,32.18,32.13,32.16,54600.0,18.5595,18.5653,18.5364,18.5537,54600.0
2005-06-28 13:30:00,32.16,32.18,32.15,32.18,37000.0,18.5537,18.5653,18.548,18.5653,37000.0
2005-06-28 13:35:00,32.18,32.19,32.17,32.17,30600.0,18.5653,18.571,18.5595,18.5595,30600.0
2005-06-28 13:40:00,32.17,32.18,32.13,32.15,39800.0,18.5595,18.5653,18.5364,18.548,39800.0
2005-06-28 13:45:00,32.16,32.17,32.15,32.15,15000.0,18.5537,18.5595,18.548,18.548,15000.0
2005-06-28 13:50:00,32.14,32.16,32.13,32.13,34800.0,18.5422,18.5537,18.5364,18.5364,34800.0
2005-06-28 13:55:00,32.13,32.14,32.1,32.14,19400.0,18.5364,18.5422,18.5191,18.5422,19400.0
2005-06-28 14:00:00,32.14,32.18,32.11,32.16,24800.0,18.5422,18.5653,18.5249,18.5537,24800.0
2005-06-28 14:05:00,32.16,32.16,32.13,32.13,45400.0,18.5537,18.5537,18.5364,18.5364,45400.0
2005-06-28 14:10:00,32.13,32.15,32.12,32.15,24400.0,18.5364,18.548,18.5306,18.548,24400.0
2005-06-28 14:15:00,32.15,32.15,32.12,32.13,10000.0,18.548,18.548,18.5306,18.5364,10000.0
2005-06-28 14:20:00,32.13,32.13,32.09,32.12,20000.0,18.5364,18.5364,18.5133,18.5306,20000.0
2005-06-28 14:25:00,32.12,32.13,32.11,32.13,16600.0,18.5306,18.5364,18.5249,18.5364,16600.0
2005-06-28 14:30:00,32.13,32.16,32.13,32.15,12200.0,18.5364,18.5537,18.5364,18.548,12200.0
2005-06-28 14:35:00,32.15,32.19,32.15,32.19,17600.0,18.548,18.571,18.548,18.571,17600.0
2005-06-28 14:40:00,32.19,32.24,32.19,32.24,27200.0,18.571,18.5999,18.571,18.5999,27200.0
2005-06-28 14:45:00,32.23,32.24,32.22,32.22,23400.0,18.5941,18.5999,18.5883,18.5883,23400.0
2005-06-28 14:50:00,32.22,32.22,32.19,32.22,15000.0,18.5883,18.5883,18.571,18.5883,15000.0
2005-06-28 14:55:00,32.22,32.22,32.19,32.19,28400.0,18.5883,18.5883,18.571,18.571,28400.0
2005-06-28 15:00:00,32.2,32.22,32.19,32.22,17600.0,18.5768,18.5883,18.571,18.5883,17600.0
2005-06-28 15:05:00,32.21,32.26,32.21,32.23,19800.0,18.5826,18.6114,18.5826,18.5941,19800.0
2005-06-28 15:10:00,32.24,32.26,32.23,32.24,23400.0,18.5999,18.6114,18.5941,18.5999,23400.0
2005-06-28 15:15:00,32.24,32.26,32.22,32.24,34800.0,18.5999,18.6114,18.5883,18.5999,34800.0
2005-06-28 15:20:00,32.24,32.26,32.21,32.22,33800.0,18.5999,18.6114,18.5826,18.5883,33800.0
2005-06-28 15:25:00,32.22,32.23,32.22,32.23,28400.0,18.5883,18.5941,18.5883,18.5941,28400.0
2005-06-28 15:30:00,32.23,32.23,32.17,32.17,33800.0,18.5941,18.5941,18.5595,18.5595,33800.0
2005-06-28 15:35:00,32.17,32.19,32.17,32.18,15200.0,18.5595,18.571,18.5595,18.5653,15200.0
2005-06-28 15:40:00,32.18,32.18,32.16,32.18,33000.0,18.5653,18.5653,18.5537,18.5653,33000.0
2005-06-28 15:45:00,32.18,32.19,32.16,32.16,28000.0,18.5653,18.571,18.5537,18.5537,28000.0
2005-06-28 15:50:00,32.16,32.18,32.16,32.17,53000.0,18.5537,18.5653,18.5537,18.5595,53000.0
2005-06-28 15:55:00,32.16,32.2,32.14,32.18,87600.0,18.5537,18.5768,18.5422,18.5653,87600.0
2005-06-29 09:30:00,32.23,32.27,32.18,32.23,40000.0,18.5941,18.6172,18.5653,18.5941,40000.0
2005-06-29 09:35:00,32.24,32.26,32.19,32.2,63800.0,18.5999,18.6114,18.571,18.5768,63800.0
2005-06-29 09:40:00,32.2,32.2,32.0,32.0,27400.0,18.5768,18.5768,18.4614,18.4614,27400.0
2005-06-29 09:45:00,32.0,32.1,32.0,32.01,38200.0,18.4614,18.5191,18.4614,18.4672,38200.0
2005-06-29 09:50:00,32.01,32.01,31.97,32.0,21200.0,18.4672,18.4672,18.4441,18.4614,21200.0
2005-06-29 09:55:00,31.99,32.07,31.99,32.02,28200.0,18.4556,18.5018,18.4556,18.473,28200.0
2005-06-29 10:00:00,32.02,32.05,31.98,31.99,26200.0,18.473,18.4903,18.4499,18.4556,26200.0
2005-06-29 10:05:00,31.98,31.99,31.95,31.97,40000.0,18.4499,18.4556,18.4326,18.4441,40000.0
2005-06-29 10:10:00,31.97,32.0,31.97,31.97,33800.0,18.4441,18.4614,18.4441,18.4441,33800.0
2005-06-29 10:15:00,31.97,31.97,31.9,31.9,39000.0,18.4441,18.4441,18.4037,18.4037,39000.0
2005-06-29 10:20:00,31.91,31.91,31.86,31.9,25200.0,18.4095,18.4095,18.3806,18.4037,25200.0
2005-06-29 10:25:00,31.9,31.92,31.8,31.91,67000.0,18.4037,18.4153,18.346,18.4095,67000.0
2005-06-29 10:30:00,31.91,31.97,31.91,31.96,51600.0,18.4095,18.4441,18.4095,18.4383,51600.0
2005-06-29 10:35:00,31.93,31.93,31.88,31.9,48800.0,18.421,18.421,18.3922,18.4037,48800.0
2005-06-29 10:40:00,31.89,31.93,31.89,31.91,112400.0,18.398,18.421,18.398,18.4095,112400.0
2005-06-29 10:45:00,31.92,31.95,31.89,31.95,53200.0,18.4153,18.4326,18.398,18.4326,53200.0
2005-06-29 10:50:00,31.95,31.95,31.94,31.95,49400.0,18.4326,18.4326,18.4268,18.4326,49400.0
2005-06-29 10:55:00,31.95,31.95,31.93,31.93,20400.0,18.4326,18.4326,18.421,18.421,20400.0
2005-06-29 11:00:00,31.93,31.93,31.92,31.93,17200.0,18.421,18.421,18.4153,18.421,17200.0
2005-06-29 11:05:00,31.93,31.95,31.93,31.95,57400.0,18.421,18.4326,18.421,18.4326,57400.0
2005-06-29 11:10:00,31.93,32.01,31.93,31.99,29400.0,18.421,18.4672,18.421,18.4556,29400.0
2005-06-29 11:15:00,31.99,32.04,31.99,32.04,13400.0,18.4556,18.4845,18.4556,18.4845,13400.0
2005-06-29 11:20:00,32.04,32.04,31.98,31.98,53800.0,18.4845,18.4845,18.4499,18.4499,53800.0
2005-06-29 11:25:00,32.0,32.0,31.98,31.99,65800.0,18.4614,18.4614,18.4499,18.4556,65800.0
2005-06-29 11:30:00,32.0,32.0,31.96,31.97,61000.0,18.4614,18.4614,18.4383,18.4441,61000.0
2005-06-29 11:35:00,31.97,31.98,31.97,31.98,26200.0,18.4441,18.4499,18.4441,18.4499,26200.0
2005-06-29 11:40:00,31.99,32.02,31.98,32.01,22000.0,18.4556,18.473,18.4499,18.4672,22000.0
2005-06-29 11:45:00,32.02,32.02,31.96,31.96,17000.0,18.473,18.473,18.4383,18.4383,17000.0
2005-06-29 11:50:00,31.96,31.99,31.95,31.95,27400.0,18.4383,18.4556,18.4326,18.4326,27400.0
2005-06-29 11:55:00,31.93,31.94,31.91,31.92,49800.0,18.421,18.4268,18.4095,18.4153,49800.0
2005-06-29 12:00:00,31.92,31.93,31.86,31.86,41800.0,18.4153,18.421,18.3806,18.3806,41800.0
2005-06-29 12:05:00,31.86,31.88,31.82,31.86,22400.0,18.3806,18.3922,18.3576,18.3806,22400.0
2005-06-29 12:10:00,31.86,31.89,31.86,31.88,37000.0,18.3806,18.398,18.3806,18.3922,37000.0
2005-06-29 12:15:00,31.88,31.93,31.88,31.93,48400.0,18.3922,18.421,18.3922,18.421,48400.0
2005-06-29 12:20:00,31.93,31.96,31.93,31.96,22200.0,18.421,18.4383,18.421,18.4383,22200.0
2005-06-29 12:25:00,31.96,31.96,31.92,31.93,51400.0,18.4383,18.4383,18.4153,18.421,51400.0
2005-06-29 12:30:00,31.93,31.94,31.92,31.92,32400.0,18.421,18.4268,18.4153,18.4153,32400.0
2005-06-29 12:35:00,31.91,31.94,31.91,31.93,17000.0,18.4095,18.4268,18.4095,18.421,17000.0
2005-06-29 12:40:00,31.93,31.97,31.93,31.96,12600.0,18.421,18.4441,18.421,18.4383,12600.0
2005-06-29 12:45:00,31.97,31.99,31.97,31.99,17200.0,18.4441,18.4556,18.4441,18.4556,17200.0
2005-06-29 12:50:00,31.99,32.02,31.98,32.02,22400.0,18.4556,18.473,18.4499,18.473,22400.0
2005-06-29 12:55:00,32.01,32.02,31.99,32.0,18600.0,18.4672,18.473,18.4556,18.4614,18600.0
2005-06-29 13:00:00,32.01,32.04,32.01,32.03,52000.0,18.4672,18.4845,18.4672,18.4787,52000.0
2005-06-29 13:05:00,32.03,32.04,32.02,32.04,9600.0,18.4787,18.4845,18.473,18.4845,9600.0
2005-06-29 13:10:00,32.04,32.06,32.04,32.05,18200.0,18.4845,18.496,18.4845,18.4903,18200.0
2005-06-29 13:15:00,32.05,32.05,32.02,32.02,17400.0,18.4903,18.4903,18.473,18.473,17400.0
2005-06-29 13:20:00,32.02,32.02,32.01,32.02,11000.0,18.473,18.473,18.4672,18.473,11000.0
2005-06-29 13:25:00,32.02,32.02,32.0,32.01,32000.0,18.473,18.473,18.4614,18.4672,32000.0
2005-06-29 13:30:00,32.01,32.01,31.98,31.98,46400.0,18.4672,18.4672,18.4499,18.4499,46400.0
2005-06-29 13:35:00,31.98,31.99,31.97,31.99,16600.0,18.4499,18.4556,18.4441,18.4556,16600.0
2005-06-29 13:40:00,32.0,32.01,32.0,32.01,25200.0,18.4614,18.4672,18.4614,18.4672,25200.0
2005-06-29 13:45:00,32.0,32.01,31.99,31.99,31000.0,18.4614,18.4672,18.4556,18.4556,31000.0
2005-06-29 13:50:00,31.99,32.0,31.94,31.95,28800.0,18.4556,18.4614,18.4268,18.4326,28800.0
2005-06-29 13:55:00,31.94,31.94,31.91,31.93,20400.0,18.4268,18.4268,18.4095,18.421,20400.0
2005-06-29 14:00:00,31.93,31.95,31.92,31.92,75000.0,18.421,18.4326,18.4153,18.4153,75000.0
2005-06-29 14:05:00,31.92,31.93,31.9,31.91,10800.0,18.4153,18.421,18.4037,18.4095,10800.0
2005-06-29 14:10:00,31.91,31.93,31.91,31.93,16800.0,18.4095,18.421,18.4095,18.421,16800.0
2005-06-29 14:15:00,31.94,31.95,31.92,31.93,12400.0,18.4268,18.4326,18.4153,18.421,12400.0
2005-06-29 14:20:00,31.94,31.94,31.92,31.93,10800.0,18.4268,18.4268,18.4153,18.421,10800.0
2005-06-29 14:25:00,31.93,31.94,31.92,31.92,14000.0,18.421,18.4268,18.4153,18.4153,14000.0
2005-06-29 14:30:00,31.91,31.95,31.9,31.95,21200.0,18.4095,18.4326,18.4037,18.4326,21200.0
2005-06-29 14:35:00,31.95,31.96,31.95,31.96,8600.0,18.4326,18.4383,18.4326,18.4383,8600.0
2005-06-29 14:40:00,31.95,32.0,31.94,31.99,49400.0,18.4326,18.4614,18.4268,18.4556,49400.0
2005-06-29 14:45:00,31.99,32.0,31.96,31.96,22200.0,18.4556,18.4614,18.4383,18.4383,22200.0
2005-06-29 14:50:00,31.97,31.97,31.93,31.95,22000.0,18.4441,18.4441,18.421,18.4326,22000.0
2005-06-29 14:55:00,31.93,31.94,31.91,31.93,18000.0,18.421,18.4268,18.4095,18.421,18000.0
2005-06-29 15:00:00,31.93,31.95,31.92,31.94,24800.0,18.421,18.4326,18.4153,18.4268,24800.0
2005-06-29 15:05:00,31.95,31.95,31.93,31.94,13200.0,18.4326,18.4326,18.421,18.4268,13200.0
2005-06-29 15:10:00,31.95,31.95,31.92,31.92,13400.0,18.4326,18.4326,18.4153,18.4153,13400.0
2005-06-29 15:15:00,31.93,31.96,31.92,31.96,14200.0,18.421,18.4383,18.4153,18.4383,14200.0
2005-06-29 15:20:00,31.96,31.96,31.92,31.92,18400.0,18.4383,18.4383,18.4153,18.4153,18400.0
2005-06-29 15:25:00,31.92,31.93,31.88,31.89,36200.0,18.4153,18.421,18.3922,18.398,36200.0
2005-06-29 15:30:00,31.89,31.93,31.89,31.91,36000.0,18.398,18.421,18.398,18.4095,36000.0
2005-06-29 15:35:00,31.91,31.95,31.9,31.94,28000.0,18.4095,18.4326,18.4037,18.4268,28000.0
2005-06-29 15:40:00,31.94,31.95,31.93,31.93,34400.0,18.4268,18.4326,18.421,18.421,34400.0
2005-06-29 15:45:00,31.93,31.93,31.89,31.89,72600.0,18.421,18.421,18.398,18.398,72600.0
2005-06-29 15:50:00,31.89,31.9,31.86,31.86,33400.0,18.398,18.4037,18.3806,18.3806,33400.0
2005-06-29 15:55:00,31.87,31.88,31.85,31.86,42000.0,18.3864,18.3922,18.3749,18.3806,42000.0
2005-06-30 09:30:00,31.63,31.71,31.63,31.7,137600.0,18.248,18.2941,18.248,18.2883,137600.0
2005-06-30 09:35:00,31.66,31.66,31.53,31.57,81400.0,18.2653,18.2653,18.1903,18.2133,81400.0
2005-06-30 09:40:00,31.55,31.59,31.55,31.57,83800.0,18.2018,18.2249,18.2018,18.2133,83800.0
2005-06-30 09:45:00,31.57,31.58,31.57,31.58,89800.0,18.2133,18.2191,18.2133,18.2191,89800.0
2005-06-30 09:50:00,31.58,31.6,31.57,31.6,63000.0,18.2191,18.2306,18.2133,18.2306,63000.0
2005-06-30 09:55:00,31.6,31.61,31.57,31.6,73800.0,18.2306,18.2364,18.2133,18.2306,73800.0
2005-06-30 10:00:00,31.6,31.6,31.55,31.56,50800.0,18.2306,18.2306,18.2018,18.2076,50800.0
2005-06-30 10:05:00,31.57,31.57,31.49,31.5,55600.0,18.2133,18.2133,18.1672,18.173,55600.0
2005-06-30 10:10:00,31.5,31.5,31.49,31.5,63000.0,18.173,18.173,18.1672,18.173,63000.0
2005-06-30 10:15:00,31.5,31.5,31.38,31.38,202200.0,18.173,18.173,18.1037,18.1037,202200.0
2005-06-30 10:20:00,31.38,31.41,31.36,31.37,72200.0,18.1037,18.121,18.0922,18.098,72200.0
2005-06-30 10:25:00,31.37,31.39,31.37,31.39,59200.0,18.098,18.1095,18.098,18.1095,59200.0
2005-06-30 10:30:00,31.4,31.4,31.38,31.39,46200.0,18.1153,18.1153,18.1037,18.1095,46200.0
2005-06-30 10:35:00,31.39,31.4,31.38,31.39,115800.0,18.1095,18.1153,18.1037,18.1095,115800.0
2005-06-30 10:40:00,31.39,31.4,31.39,31.4,37400.0,18.1095,18.1153,18.1095,18.1153,37400.0
2005-06-30 10:45:00,31.4,31.4,31.39,31.4,58400.0,18.1153,18.1153,18.1095,18.1153,58400.0
2005-06-30 10:50:00,31.4,31.4,31.39,31.4,38600.0,18.1153,18.1153,18.1095,18.1153,38600.0
2005-06-30 10:55:00,31.4,31.41,31.39,31.4,56600.0,18.1153,18.121,18.1095,18.1153,56600.0
2005-06-30 11:00:00,31.4,31.4,31.38,31.4,97200.0,18.1153,18.1153,18.1037,18.1153,97200.0
2005-06-30 11:05:00,31.39,31.4,31.35,31.38,37600.0,18.1095,18.1153,18.0864,18.1037,37600.0
2005-06-30 11:10:00,31.38,31.4,31.37,31.39,40200.0,18.1037,18.1153,18.098,18.1095,40200.0
2005-06-30 11:15:00,31.38,31.38,31.35,31.37,19600.0,18.1037,18.1037,18.0864,18.098,19600.0
2005-06-30 11:20:00,31.38,31.4,31.36,31.39,26000.0,18.1037,18.1153,18.0922,18.1095,26000.0
2005-06-30 11:25:00,31.39,31.41,31.39,31.39,13600.0,18.1095,18.121,18.1095,18.1095,13600.0
2005-06-30 11:30:00,31.4,31.43,31.4,31.43,21600.0,18.1153,18.1326,18.1153,18.1326,21600.0
2005-06-30 11:35:00,31.43,31.43,31.4,31.42,18800.0,18.1326,18.1326,18.1153,18.1268,18800.0
2005-06-30 11:40:00,31.43,31.45,31.43,31.43,37000.0,18.1326,18.1441,18.1326,18.1326,37000.0
2005-06-30 11:45:00,31.43,31.46,31.43,31.45,24200.0,18.1326,18.1499,18.1326,18.1441,24200.0
2005-06-30 11:50:00,31.45,31.5,31.45,31.5,95200.0,18.1441,18.173,18.1441,18.173,95200.0
2005-06-30 11:55:00,31.5,31.5,31.48,31.49,19600.0,18.173,18.173,18.1614,18.1672,19600.0
2005-06-30 12:00:00,31.49,31.5,31.48,31.5,27600.0,18.1672,18.173,18.1614,18.173,27600.0
2005-06-30 12:05:00,31.5,31.52,31.48,31.52,27200.0,18.173,18.1845,18.1614,18.1845,27200.0
2005-06-30 12:10:00,31.52,31.56,31.52,31.56,28400.0,18.1845,18.2076,18.1845,18.2076,28400.0
2005-06-30 12:15:00,31.56,31.61,31.56,31.61,44600.0,18.2076,18.2364,18.2076,18.2364,44600.0
2005-06-30 12:20:00,31.61,31.64,31.61,31.61,37000.0,18.2364,18.2537,18.2364,18.2364,37000.0
2005-06-30 12:25:00,31.61,31.65,31.61,31.61,18800.0,18.2364,18.2595,18.2364,18.2364,18800.0
2005-06-30 12:30:00,31.61,31.68,31.61,31.68,30200.0,18.2364,18.2768,18.2364,18.2768,30200.0
2005-06-30 12:35:00,31.68,31.68,31.55,31.56,63600.0,18.2768,18.2768,18.2018,18.2076,63600.0
2005-06-30 12:40:00,31.57,31.59,31.55,31.58,15400.0,18.2133,18.2249,18.2018,18.2191,15400.0
2005-06-30 12:45:00,31.57,31.59,31.57,31.58,16400.0,18.2133,18.2249,18.2133,18.2191,16400.0
2005-06-30 12:50:00,31.59,31.59,31.55,31.56,35400.0,18.2249,18.2249,18.2018,18.2076,35400.0
2005-06-30 12:55:00,31.56,31.57,31.55,31.55,17400.0,18.2076,18.2133,18.2018,18.2018,17400.0
2005-06-30 13:00:00,31.55,31.55,31.52,31.54,22200.0,18.2018,18.2018,18.1845,18.196,22200.0
2005-06-30 13:05:00,31.54,31.54,31.51,31.53,16600.0,18.196,18.196,18.1787,18.1903,16600.0
2005-06-30 13:10:00,31.53,31.53,31.5,31.5,52200.0,18.1903,18.1903,18.173,18.173,52200.0
2005-06-30 13:15:00,31.5,31.52,31.49,31.5,22200.0,18.173,18.1845,18.1672,18.173,22200.0
2005-06-30 13:20:00,31.51,31.52,31.5,31.5,23800.0,18.1787,18.1845,18.173,18.173,23800.0
2005-06-30 13:25:00,31.5,31.51,31.46,31.48,16800.0,18.173,18.1787,18.1499,18.1614,16800.0
2005-06-30 13:30:00,31.49,31.52,31.48,31.5,40800.0,18.1672,18.1845,18.1614,18.173,40800.0
2005-06-30 13:35:00,31.5,31.5,31.47,31.48,27600.0,18.173,18.173,18.1556,18.1614,27600.0
2005-06-30 13:40:00,31.48,31.5,31.47,31.5,11800.0,18.1614,18.173,18.1556,18.173,11800.0
2005-06-30 13:45:00,31.5,31.5,31.5,31.5,15800.0,18.173,18.173,18.173,18.173,15800.0
2005-06-30 13:50:00,31.5,31.56,31.5,31.56,18200.0,18.173,18.2076,18.173,18.2076,18200.0
2005-06-30 13:55:00,31.56,31.62,31.54,31.61,21000.0,18.2076,18.2422,18.196,18.2364,21000.0
2005-06-30 14:00:00,31.61,31.67,31.61,31.66,18800.0,18.2364,18.271,18.2364,18.2653,18800.0
2005-06-30 14:05:00,31.65,31.67,31.63,31.65,12000.0,18.2595,18.271,18.248,18.2595,12000.0
2005-06-30 14:10:00,31.66,31.67,31.64,31.66,23000.0,18.2653,18.271,18.2537,18.2653,23000.0
2005-06-30 14:15:00,31.67,31.7,31.59,31.67,31600.0,18.271,18.2883,18.2249,18.271,31600.0
2005-06-30 14:20:00,31.67,31.67,31.5,31.56,39400.0,18.271,18.271,18.173,18.2076,39400.0
2005-06-30 14:25:00,31.56,31.58,31.5,31.54,38000.0,18.2076,18.2191,18.173,18.196,38000.0
2005-06-30 14:30:00,31.55,31.57,31.46,31.48,45200.0,18.2018,18.2133,18.1499,18.1614,45200.0
2005-06-30 14:35:00,31.48,31.48,31.42,31.47,48600.0,18.1614,18.1614,18.1268,18.1556,48600.0
2005-06-30 14:40:00,31.47,31.47,31.43,31.45,53000.0,18.1556,18.1556,18.1326,18.1441,53000.0
2005-06-30 14:45:00,31.46,31.49,31.45,31.48,49400.0,18.1499,18.1672,18.1441,18.1614,49400.0
2005-06-30 14:50:00,31.5,31.52,31.48,31.5,80000.0,18.173,18.1845,18.1614,18.173,80000.0
2005-06-30 14:55:00,31.5,31.57,31.49,31.5,63800.0,18.173,18.2133,18.1672,18.173,63800.0
2005-06-30 15:00:00,31.49,31.52,31.48,31.5,41000.0,18.1672,18.1845,18.1614,18.173,41000.0
2005-06-30 15:05:00,31.5,31.52,31.49,31.5,29000.0,18.173,18.1845,18.1672,18.173,29000.0
2005-06-30 15:10:00,31.5,31.54,31.48,31.52,53200.0,18.173,18.196,18.1614,18.1845,53200.0
2005-06-30 15:15:00,31.52,31.56,31.5,31.55,43800.0,18.1845,18.2076,18.173,18.2018,43800.0
2005-06-30 15:20:00,31.54,31.55,31.5,31.51,56200.0,18.196,18.2018,18.173,18.1787,56200.0
2005-06-30 15:25:00,31.5,31.51,31.47,31.49,45800.0,18.173,18.1787,18.1556,18.1672,45800.0
2005-06-30 15:30:00,31.49,31.49,31.44,31.46,42000.0,18.1672,18.1672,18.1383,18.1499,42000.0
2005-06-30 15:35:00,31.46,31.49,31.44,31.46,66600.0,18.1499,18.1672,18.1383,18.1499,66600.0
2005-06-30 15:40:00,31.46,31.46,31.4,31.4,60800.0,18.1499,18.1499,18.1153,18.1153,60800.0
2005-06-30 15:45:00,31.4,31.42,31.36,31.37,54600.0,18.1153,18.1268,18.0922,18.098,54600.0
2005-06-30 15:50:00,31.36,31.36,31.29,31.29,61600.0,18.0922,18.0922,18.0518,18.0518,61600.0
2005-06-30 15:55:00,31.3,31.32,31.26,31.31,95000.0,18.0576,18.0691,18.0345,18.0633,95000.0
2005-07-01 09:30:00,31.3,31.45,31.3,31.32,106000.0,18.0576,18.1441,18.0576,18.0691,106000.0
2005-07-01 09:35:00,31.28,31.32,31.25,31.31,54000.0,18.046,18.0691,18.0287,18.0633,54000.0
2005-07-01 09:40:00,31.31,31.4,31.3,31.33,43600.0,18.0633,18.1153,18.0576,18.0749,43600.0
2005-07-01 09:45:00,31.36,31.42,31.31,31.36,31000.0,18.0922,18.1268,18.0633,18.0922,31000.0
2005-07-01 09:50:00,31.36,31.39,31.3,31.38,42200.0,18.0922,18.1095,18.0576,18.1037,42200.0
2005-07-01 09:55:00,31.38,31.45,31.36,31.38,58200.0,18.1037,18.1441,18.0922,18.1037,58200.0
2005-07-01 10:00:00,31.35,31.5,31.35,31.43,41600.0,18.0864,18.173,18.0864,18.1326,41600.0
2005-07-01 10:05:00,31.47,31.5,31.4,31.42,40000.0,18.1556,18.173,18.1153,18.1268,40000.0
2005-07-01 10:10:00,31.41,31.42,31.36,31.37,43400.0,18.121,18.1268,18.0922,18.098,43400.0
2005-07-01 10:15:00,31.37,31.41,31.35,31.39,36200.0,18.098,18.121,18.0864,18.1095,36200.0
2005-07-01 10:20:00,31.38,31.42,31.35,31.39,28000.0,18.1037,18.1268,18.0864,18.1095,28000.0
2005-07-01 10:25:00,31.39,31.45,31.36,31.43,28000.0,18.1095,18.1441,18.0922,18.1326,28000.0
2005-07-01 10:30:00,31.46,31.57,31.44,31.54,26600.0,18.1499,18.2133,18.1383,18.196,26600.0
2005-07-01 10:35:00,31.52,31.58,31.5,31.54,20600.0,18.1845,18.2191,18.173,18.196,20600.0
2005-07-01 10:40:00,31.54,31.54,31.48,31.49,16600.0,18.196,18.196,18.1614,18.1672,16600.0
2005-07-01 10:45:00,31.49,31.53,31.49,31.52,28000.0,18.1672,18.1903,18.1672,18.1845,28000.0
2005-07-01 10:50:00,31.52,31.53,31.49,31.5,23000.0,18.1845,18.1903,18.1672,18.173,23000.0
2005-07-01 10:55:00,31.51,31.51,31.46,31.47,17200.0,18.1787,18.1787,18.1499,18.1556,17200.0
2005-07-01 11:00:00,31.47,31.48,31.4,31.41,35400.0,18.1556,18.1614,18.1153,18.121,35400.0
2005-07-01 11:05:00,31.4,31.4,31.34,31.36,26200.0,18.1153,18.1153,18.0806,18.0922,26200.0
2005-07-01 11:10:00,31.36,31.44,31.36,31.43,17600.0,18.0922,18.1383,18.0922,18.1326,17600.0
2005-07-01 11:15:00,31.43,31.45,31.43,31.45,13000.0,18.1326,18.1441,18.1326,18.1441,13000.0
2005-07-01 11:20:00,31.45,31.5,31.41,31.47,24200.0,18.1441,18.173,18.121,18.1556,24200.0
2005-07-01 11:25:00,31.47,31.49,31.45,31.48,14800.0,18.1556,18.1672,18.1441,18.1614,14800.0
2005-07-01 11:30:00,31.48,31.48,31.43,31.43,10600.0,18.1614,18.1614,18.1326,18.1326,10600.0
2005-07-01 11:35:00,31.43,31.45,31.41,31.41,11000.0,18.1326,18.1441,18.121,18.121,11000.0
2005-07-01 11:40:00,31.41,31.45,31.41,31.41,18200.0,18.121,18.1441,18.121,18.121,18200.0
2005-07-01 11:45:00,31.43,31.44,31.41,31.44,6000.0,18.1326,18.1383,18.121,18.1383,6000.0
2005-07-01 11:50:00,31.43,31.43,31.42,31.43,14000.0,18.1326,18.1326,18.1268,18.1326,14000.0
2005-07-01 11:55:00,31.42,31.42,31.39,31.39,20400.0,18.1268,18.1268,18.1095,18.1095,20400.0
2005-07-01 12:00:00,31.39,31.43,31.38,31.43,12200.0,18.1095,18.1326,18.1037,18.1326,12200.0
2005-07-01 12:05:00,31.43,31.44,31.4,31.41,25800.0,18.1326,18.1383,18.1153,18.121,25800.0
2005-07-01 12:10:00,31.4,31.48,31.4,31.48,9400.0,18.1153,18.1614,18.1153,18.1614,9400.0
2005-07-01 12:15:00,31.49,31.49,31.42,31.45,19400.0,18.1672,18.1672,18.1268,18.1441,19400.0
2005-07-01 12:20:00,31.45,31.48,31.45,31.47,9400.0,18.1441,18.1614,18.1441,18.1556,9400.0
2005-07-01 12:25:00,31.47,31.47,31.43,31.44,17800.0,18.1556,18.1556,18.1326,18.1383,17800.0
2005-07-01 12:30:00,31.42,31.44,31.42,31.43,7400.0,18.1268,18.1383,18.1268,18.1326,7400.0
2005-07-01 12:35:00,31.43,31.45,31.43,31.45,18800.0,18.1326,18.1441,18.1326,18.1441,18800.0
2005-07-01 12:40:00,31.45,31.45,31.42,31.42,18200.0,18.1441,18.1441,18.1268,18.1268,18200.0
2005-07-01 12:45:00,31.42,31.43,31.42,31.43,13600.0,18.1268,18.1326,18.1268,18.1326,13600.0
2005-07-01 12:50:00,31.43,31.43,31.4,31.41,27200.0,18.1326,18.1326,18.1153,18.121,27200.0
2005-07-01 12:55:00,31.43,31.43,31.42,31.42,60000.0,18.1326,18.1326,18.1268,18.1268,60000.0
2005-07-01 13:00:00,31.42,31.42,31.4,31.42,32600.0,18.1268,18.1268,18.1153,18.1268,32600.0
2005-07-01 13:05:00,31.43,31.43,31.41,31.42,4400.0,18.1326,18.1326,18.121,18.1268,4400.0
2005-07-01 13:10:00,31.43,31.43,31.42,31.42,14800.0,18.1326,18.1326,18.1268,18.1268,14800.0
2005-07-01 13:15:00,31.43,31.43,31.42,31.43,6400.0,18.1326,18.1326,18.1268,18.1326,6400.0
2005-07-01 13:20:00,31.43,31.45,31.39,31.42,148000.0,18.1326,18.1441,18.1095,18.1268,148000.0
2005-07-01 13:25:00,31.42,31.43,31.41,31.41,24600.0,18.1268,18.1326,18.121,18.121,24600.0
2005-07-01 13:30:00,31.41,31.43,31.39,31.43,14600.0,18.121,18.1326,18.1095,18.1326,14600.0
2005-07-01 13:35:00,31.41,31.42,31.4,31.42,13800.0,18.121,18.1268,18.1153,18.1268,13800.0
2005-07-01 13:40:00,31.42,31.43,31.41,31.41,14400.0,18.1268,18.1326,18.121,18.121,14400.0
2005-07-01 13:45:00,31.41,31.43,31.4,31.43,11200.0,18.121,18.1326,18.1153,18.1326,11200.0
2005-07-01 13:50:00,31.43,31.45,31.43,31.43,23400.0,18.1326,18.1441,18.1326,18.1326,23400.0
2005-07-01 13:55:00,31.43,31.43,31.41,31.41,15800.0,18.1326,18.1326,18.121,18.121,15800.0
2005-07-01 14:00:00,31.43,31.45,31.42,31.44,21200.0,18.1326,18.1441,18.1268,18.1383,21200.0
2005-07-01 14:05:00,31.43,31.44,31.41,31.43,29800.0,18.1326,18.1383,18.121,18.1326,29800.0
2005-07-01 14:10:00,31.43,31.43,31.4,31.4,20800.0,18.1326,18.1326,18.1153,18.1153,20800.0
2005-07-01 14:15:00,31.4,31.42,31.39,31.4,12800.0,18.1153,18.1268,18.1095,18.1153,12800.0
2005-07-01 14:20:00,31.4,31.43,31.39,31.41,16800.0,18.1153,18.1326,18.1095,18.121,16800.0
2005-07-01 14:25:00,31.42,31.42,31.4,31.41,9400.0,18.1268,18.1268,18.1153,18.121,9400.0
2005-07-01 14:30:00,31.41,31.45,31.41,31.42,21400.0,18.121,18.1441,18.121,18.1268,21400.0
2005-07-01 14:35:00,31.42,31.42,31.4,31.42,12400.0,18.1268,18.1268,18.1153,18.1268,12400.0
2005-07-01 14:40:00,31.42,31.43,31.41,31.43,13800.0,18.1268,18.1326,18.121,18.1326,13800.0
2005-07-01 14:45:00,31.43,31.43,31.38,31.39,20800.0,18.1326,18.1326,18.1037,18.1095,20800.0
2005-07-01 14:50:00,31.39,31.41,31.39,31.41,22200.0,18.1095,18.121,18.1095,18.121,22200.0
2005-07-01 14:55:00,31.41,31.43,31.4,31.42,15600.0,18.121,18.1326,18.1153,18.1268,15600.0
2005-07-01 15:00:00,31.43,31.43,31.4,31.4,27200.0,18.1326,18.1326,18.1153,18.1153,27200.0
2005-07-01 15:05:00,31.4,31.41,31.38,31.41,12800.0,18.1153,18.121,18.1037,18.121,12800.0
2005-07-01 15:10:00,31.41,31.44,31.4,31.4,16800.0,18.121,18.1383,18.1153,18.1153,16800.0
2005-07-01 15:15:00,31.4,31.41,31.4,31.4,17200.0,18.1153,18.121,18.1153,18.1153,17200.0
2005-07-01 15:20:00,31.4,31.4,31.39,31.39,21200.0,18.1153,18.1153,18.1095,18.1095,21200.0
2005-07-01 15:25:00,31.39,31.39,31.35,31.36,18800.0,18.1095,18.1095,18.0864,18.0922,18800.0
2005-07-01 15:30:00,31.36,31.41,31.36,31.41,20600.0,18.0922,18.121,18.0922,18.121,20600.0
2005-07-01 15:35:00,31.4,31.41,31.37,31.38,17800.0,18.1153,18.121,18.098,18.1037,17800.0
2005-07-01 15:40:00,31.39,31.4,31.38,31.39,27200.0,18.1095,18.1153,18.1037,18.1095,27200.0
2005-07-01 15:45:00,31.39,31.4,31.36,31.37,40800.0,18.1095,18.1153,18.0922,18.098,40800.0
2005-07-01 15:50:00,31.37,31.38,31.36,31.38,23800.0,18.098,18.1037,18.0922,18.1037,23800.0
2005-07-01 15:55:00,31.38,31.4,31.36,31.38,48400.0,18.1037,18.1153,18.0922,18.1037,48400.0
2005-07-05 09:30:00,31.39,31.39,31.35,31.35,74000.0,18.1095,18.1095,18.0864,18.0864,74000.0
2005-07-05 09:35:00,31.35,31.36,31.3,31.36,29200.0,18.0864,18.0922,18.0576,18.0922,29200.0
2005-07-05 09:40:00,31.35,31.35,31.27,31.3,25200.0,18.0864,18.0864,18.0403,18.0576,25200.0
2005-07-05 09:45:00,31.33,31.35,31.31,31.33,19400.0,18.0749,18.0864,18.0633,18.0749,19400.0
2005-07-05 09:50:00,31.33,31.34,31.3,31.34,23800.0,18.0749,18.0806,18.0576,18.0806,23800.0
2005-07-05 09:55:00,31.34,31.34,31.3,31.32,16600.0,18.0806,18.0806,18.0576,18.0691,16600.0
2005-07-05 10:00:00,31.32,31.35,31.28,31.31,18800.0,18.0691,18.0864,18.046,18.0633,18800.0
2005-07-05 10:05:00,31.31,31.36,31.29,31.33,9800.0,18.0633,18.0922,18.0518,18.0749,9800.0
2005-07-05 10:10:00,31.33,31.44,31.33,31.42,57000.0,18.0749,18.1383,18.0749,18.1268,57000.0
2005-07-05 10:15:00,31.42,31.45,31.4,31.43,26400.0,18.1268,18.1441,18.1153,18.1326,26400.0
2005-07-05 10:20:00,31.43,31.47,31.42,31.47,34800.0,18.1326,18.1556,18.1268,18.1556,34800.0
2005-07-05 10:25:00,31.49,31.55,31.46,31.53,20400.0,18.1672,18.2018,18.1499,18.1903,20400.0
2005-07-05 10:30:00,31.56,31.6,31.56,31.59,25600.0,18.2076,18.2306,18.2076,18.2249,25600.0
2005-07-05 10:35:00,31.58,31.58,31.55,31.56,9600.0,18.2191,18.2191,18.2018,18.2076,9600.0
2005-07-05 10:40:00,31.55,31.61,31.55,31.57,11200.0,18.2018,18.2364,18.2018,18.2133,11200.0
2005-07-05 10:45:00,31.57,31.68,31.56,31.67,20400.0,18.2133,18.2768,18.2076,18.271,20400.0
2005-07-05 10:50:00,31.66,31.67,31.61,31.64,25600.0,18.2653,18.271,18.2364,18.2537,25600.0
2005-07-05 10:55:00,31.64,31.68,31.62,31.66,28200.0,18.2537,18.2768,18.2422,18.2653,28200.0
2005-07-05 11:00:00,31.66,31.68,31.63,31.64,36800.0,18.2653,18.2768,18.248,18.2537,36800.0
2005-07-05 11:05:00,31.65,31.65,31.61,31.61,17800.0,18.2595,18.2595,18.2364,18.2364,17800.0
2005-07-05 11:10:00,31.61,31.67,31.61,31.67,13400.0,18.2364,18.271,18.2364,18.271,13400.0
2005-07-05 11:15:00,31.66,31.67,31.64,31.67,12800.0,18.2653,18.271,18.2537,18.271,12800.0
2005-07-05 11:20:00,31.67,31.67,31.63,31.65,129200.0,18.271,18.271,18.248,18.2595,129200.0
2005-07-05 11:25:00,31.65,31.67,31.65,31.66,30200.0,18.2595,18.271,18.2595,18.2653,30200.0
2005-07-05 11:30:00,31.67,31.73,31.66,31.68,45000.0,18.271,18.3056,18.2653,18.2768,45000.0
2005-07-05 11:35:00,31.68,31.68,31.64,31.65,44600.0,18.2768,18.2768,18.2537,18.2595,44600.0
2005-07-05 11:40:00,31.65,31.65,31.64,31.65,6000.0,18.2595,18.2595,18.2537,18.2595,6000.0
2005-07-05 11:45:00,31.64,31.65,31.62,31.65,32600.0,18.2537,18.2595,18.2422,18.2595,32600.0
2005-07-05 11:50:00,31.65,31.68,31.65,31.68,15000.0,18.2595,18.2768,18.2595,18.2768,15000.0
2005-07-05 11:55:00,31.69,31.69,31.66,31.67,2000.0,18.2826,18.2826,18.2653,18.271,2000.0
2005-07-05 12:00:00,31.66,31.7,31.66,31.68,17800.0,18.2653,18.2883,18.2653,18.2768,17800.0
2005-07-05 12:05:00,31.68,31.68,31.65,31.66,16400.0,18.2768,18.2768,18.2595,18.2653,16400.0
2005-07-05 12:10:00,31.66,31.68,31.66,31.68,12600.0,18.2653,18.2768,18.2653,18.2768,12600.0
2005-07-05 12:15:00,31.68,31.71,31.66,31.66,29800.0,18.2768,18.2941,18.2653,18.2653,29800.0
2005-07-05 12:20:00,31.66,31.7,31.65,31.69,26000.0,18.2653,18.2883,18.2595,18.2826,26000.0
2005-07-05 12:25:00,31.68,31.77,31.68,31.77,42600.0,18.2768,18.3287,18.2768,18.3287,42600.0
2005-07-05 12:30:00,31.77,31.82,31.75,31.79,36800.0,18.3287,18.3576,18.3172,18.3403,36800.0
2005-07-05 12:35:00,31.79,31.8,31.77,31.77,19000.0,18.3403,18.346,18.3287,18.3287,19000.0
2005-07-05 12:40:00,31.76,31.79,31.75,31.78,26400.0,18.323,18.3403,18.3172,18.3345,26400.0
2005-07-05 12:45:00,31.79,31.81,31.78,31.8,17200.0,18.3403,18.3518,18.3345,18.346,17200.0
2005-07-05 12:50:00,31.8,31.84,31.8,31.83,25600.0,18.346,18.3691,18.346,18.3633,25600.0
2005-07-05 12:55:00,31.83,31.83,31.79,31.8,22000.0,18.3633,18.3633,18.3403,18.346,22000.0
2005-07-05 13:00:00,31.79,31.8,31.78,31.79,32800.0,18.3403,18.346,18.3345,18.3403,32800.0
2005-07-05 13:05:00,31.79,31.79,31.76,31.77,18600.0,18.3403,18.3403,18.323,18.3287,18600.0
2005-07-05 13:10:00,31.77,31.78,31.77,31.77,11800.0,18.3287,18.3345,18.3287,18.3287,11800.0
2005-07-05 13:15:00,31.77,31.77,31.72,31.72,33600.0,18.3287,18.3287,18.2999,18.2999,33600.0
2005-07-05 13:20:00,31.72,31.73,31.7,31.7,18400.0,18.2999,18.3056,18.2883,18.2883,18400.0
2005-07-05 13:25:00,31.71,31.72,31.7,31.71,112600.0,18.2941,18.2999,18.2883,18.2941,112600.0
2005-07-05 13:30:00,31.7,31.71,31.66,31.66,16800.0,18.2883,18.2941,18.2653,18.2653,16800.0
2005-07-05 13:35:00,31.68,31.7,31.67,31.7,24400.0,18.2768,18.2883,18.271,18.2883,24400.0
2005-07-05 13:40:00,31.72,31.75,31.7,31.7,38800.0,18.2999,18.3172,18.2883,18.2883,38800.0
2005-07-05 13:45:00,31.69,31.69,31.67,31.68,14600.0,18.2826,18.2826,18.271,18.2768,14600.0
2005-07-05 13:50:00,31.68,31.68,31.65,31.65,13200.0,18.2768,18.2768,18.2595,18.2595,13200.0
2005-07-05 13:55:00,31.65,31.65,31.58,31.58,24600.0,18.2595,18.2595,18.2191,18.2191,24600.0
2005-07-05 14:00:00,31.6,31.61,31.56,31.61,20200.0,18.2306,18.2364,18.2076,18.2364,20200.0
2005-07-05 14:05:00,31.61,31.61,31.59,31.6,23400.0,18.2364,18.2364,18.2249,18.2306,23400.0
2005-07-05 14:10:00,31.6,31.61,31.59,31.6,27800.0,18.2306,18.2364,18.2249,18.2306,27800.0
2005-07-05 14:15:00,31.6,31.63,31.56,31.62,49400.0,18.2306,18.248,18.2076,18.2422,49400.0
2005-07-05 14:20:00,31.63,31.64,31.6,31.6,26600.0,18.248,18.2537,18.2306,18.2306,26600.0
2005-07-05 14:25:00,31.6,31.61,31.59,31.6,20200.0,18.2306,18.2364,18.2249,18.2306,20200.0
2005-07-05 14:30:00,31.6,31.6,31.56,31.57,32600.0,18.2306,18.2306,18.2076,18.2133,32600.0
2005-07-05 14:35:00,31.58,31.58,31.57,31.58,26000.0,18.2191,18.2191,18.2133,18.2191,26000.0
2005-07-05 14:40:00,31.59,31.61,31.59,31.61,40200.0,18.2249,18.2364,18.2249,18.2364,40200.0
2005-07-05 14:45:00,31.6,31.68,31.6,31.67,32000.0,18.2306,18.2768,18.2306,18.271,32000.0
2005-07-05 14:50:00,31.67,31.68,31.65,31.68,50400.0,18.271,18.2768,18.2595,18.2768,50400.0
2005-07-05 14:55:00,31.67,31.67,31.62,31.63,32200.0,18.271,18.271,18.2422,18.248,32200.0
2005-07-05 15:00:00,31.62,31.64,31.6,31.63,39600.0,18.2422,18.2537,18.2306,18.248,39600.0
2005-07-05 15:05:00,31.61,31.62,31.57,31.59,22200.0,18.2364,18.2422,18.2133,18.2249,22200.0
2005-07-05 15:10:00,31.58,31.61,31.58,31.6,18400.0,18.2191,18.2364,18.2191,18.2306,18400.0
2005-07-05 15:15:00,31.6,31.61,31.6,31.61,15200.0,18.2306,18.2364,18.2306,18.2364,15200.0
2005-07-05 15:20:00,31.61,31.62,31.6,31.61,18200.0,18.2364,18.2422,18.2306,18.2364,18200.0
2005-07-05 15:25:00,31.62,31.65,31.59,31.59,32600.0,18.2422,18.2595,18.2249,18.2249,32600.0
2005-07-05 15:30:00,31.59,31.63,31.56,31.63,66000.0,18.2249,18.248,18.2076,18.248,66000.0
2005-07-05 15:35:00,31.63,31.66,31.63,31.64,27400.0,18.248,18.2653,18.248,18.2537,27400.0
2005-07-05 15:40:00,31.64,31.65,31.63,31.65,29600.0,18.2537,18.2595,18.248,18.2595,29600.0
2005-07-05 15:45:00,31.66,31.72,31.64,31.71,56000.0,18.2653,18.2999,18.2537,18.2941,56000.0
2005-07-05 15:50:00,31.71,31.72,31.67,31.67,58600.0,18.2941,18.2999,18.271,18.271,58600.0
2005-07-05 15:55:00,31.67,31.67,31.56,31.65,84200.0,18.271,18.271,18.2076,18.2595,84200.0
2005-07-06 09:35:00,31.66,31.67,31.52,31.52,55600.0,18.2653,18.271,18.1845,18.1845,55600.0
2005-07-06 09:40:00,31.53,31.63,31.48,31.48,40800.0,18.1903,18.248,18.1614,18.1614,40800.0
2005-07-06 09:45:00,31.51,31.56,31.46,31.49,27000.0,18.1787,18.2076,18.1499,18.1672,27000.0
2005-07-06 09:50:00,31.5,31.59,31.47,31.59,31400.0,18.173,18.2249,18.1556,18.2249,31400.0
2005-07-06 09:55:00,31.6,31.6,31.57,31.58,13200.0,18.2306,18.2306,18.2133,18.2191,13200.0
2005-07-06 10:00:00,31.58,31.63,31.52,31.55,56600.0,18.2191,18.248,18.1845,18.2018,56600.0
2005-07-06 10:05:00,31.55,31.58,31.53,31.54,15600.0,18.2018,18.2191,18.1903,18.196,15600.0
2005-07-06 10:10:00,31.55,31.57,31.54,31.56,6000.0,18.2018,18.2133,18.196,18.2076,6000.0
2005-07-06 10:15:00,31.54,31.57,31.5,31.5,22800.0,18.196,18.2133,18.173,18.173,22800.0
2005-07-06 10:20:00,31.5,31.51,31.49,31.49,9400.0,18.173,18.1787,18.1672,18.1672,9400.0
2005-07-06 10:25:00,31.49,31.49,31.4,31.41,27400.0,18.1672,18.1672,18.1153,18.121,27400.0
2005-07-06 10:30:00,31.41,31.47,31.38,31.47,21400.0,18.121,18.1556,18.1037,18.1556,21400.0
2005-07-06 10:35:00,31.47,31.53,31.47,31.53,17000.0,18.1556,18.1903,18.1556,18.1903,17000.0
2005-07-06 10:40:00,31.53,31.56,31.53,31.54,15400.0,18.1903,18.2076,18.1903,18.196,15400.0
2005-07-06 10:45:00,31.53,31.55,31.52,31.52,17000.0,18.1903,18.2018,18.1845,18.1845,17000.0
2005-07-06 10:50:00,31.52,31.52,31.47,31.5,14400.0,18.1845,18.1845,18.1556,18.173,14400.0
2005-07-06 10:55:00,31.5,31.51,31.49,31.49,9800.0,18.173,18.1787,18.1672,18.1672,9800.0
2005-07-06 11:00:00,31.49,31.51,31.49,31.5,26200.0,18.1672,18.1787,18.1672,18.173,26200.0
2005-07-06 11:05:00,31.49,31.5,31.45,31.49,26600.0,18.1672,18.173,18.1441,18.1672,26600.0
2005-07-06 11:10:00,31.5,31.51,31.46,31.48,20000.0,18.173,18.1787,18.1499,18.1614,20000.0
2005-07-06 11:15:00,31.48,31.5,31.48,31.49,15000.0,18.1614,18.173,18.1614,18.1672,15000.0
2005-07-06 11:20:00,31.5,31.5,31.48,31.49,18800.0,18.173,18.173,18.1614,18.1672,18800.0
2005-07-06 11:25:00,31.49,31.5,31.47,31.47,6000.0,18.1672,18.173,18.1556,18.1556,6000.0
2005-07-06 11:30:00,31.47,31.48,31.46,31.47,9400.0,18.1556,18.1614,18.1499,18.1556,9400.0
2005-07-06 11:35:00,31.47,31.5,31.47,31.5,9800.0,18.1556,18.173,18.1556,18.173,9800.0
2005-07-06 11:40:00,31.5,31.5,31.45,31.45,14200.0,18.173,18.173,18.1441,18.1441,14200.0
2005-07-06 11:45:00,31.45,31.46,31.39,31.4,41400.0,18.1441,18.1499,18.1095,18.1153,41400.0
2005-07-06 11:50:00,31.41,31.46,31.41,31.46,11400.0,18.121,18.1499,18.121,18.1499,11400.0
2005-07-06 11:55:00,31.47,31.49,31.46,31.49,6200.0,18.1556,18.1672,18.1499,18.1672,6200.0
2005-07-06 12:00:00,31.49,31.49,31.42,31.44,35800.0,18.1672,18.1672,18.1268,18.1383,35800.0
2005-07-06 12:05:00,31.45,31.47,31.44,31.47,13600.0,18.1441,18.1556,18.1383,18.1556,13600.0
2005-07-06 12:10:00,31.47,31.48,31.46,31.47,12000.0,18.1556,18.1614,18.1499,18.1556,12000.0
2005-07-06 12:15:00,31.47,31.48,31.47,31.48,9800.0,18.1556,18.1614,18.1556,18.1614,9800.0
2005-07-06 12:20:00,31.49,31.52,31.49,31.5,24200.0,18.1672,18.1845,18.1672,18.173,24200.0
2005-07-06 12:25:00,31.5,31.5,31.46,31.47,19800.0,18.173,18.173,18.1499,18.1556,19800.0
2005-07-06 12:30:00,31.47,31.48,31.38,31.4,12800.0,18.1556,18.1614,18.1037,18.1153,12800.0
2005-07-06 12:35:00,31.4,31.43,31.38,31.43,11400.0,18.1153,18.1326,18.1037,18.1326,11400.0
2005-07-06 12:40:00,31.43,31.43,31.4,31.41,11600.0,18.1326,18.1326,18.1153,18.121,11600.0
2005-07-06 12:45:00,31.41,31.43,31.39,31.43,13800.0,18.121,18.1326,18.1095,18.1326,13800.0
2005-07-06 12:50:00,31.43,31.43,31.42,31.42,4800.0,18.1326,18.1326,18.1268,18.1268,4800.0
2005-07-06 12:55:00,31.43,31.43,31.38,31.39,10800.0,18.1326,18.1326,18.1037,18.1095,10800.0
2005-07-06 13:00:00,31.39,31.45,31.38,31.45,23200.0,18.1095,18.1441,18.1037,18.1441,23200.0
2005-07-06 13:05:00,31.44,31.44,31.43,31.43,8200.0,18.1383,18.1383,18.1326,18.1326,8200.0
2005-07-06 13:10:00,31.44,31.44,31.4,31.41,12600.0,18.1383,18.1383,18.1153,18.121,12600.0
2005-07-06 13:15:00,31.41,31.45,31.4,31.43,14200.0,18.121,18.1441,18.1153,18.1326,14200.0
2005-07-06 13:20:00,31.43,31.44,31.41,31.44,10000.0,18.1326,18.1383,18.121,18.1383,10000.0
2005-07-06 13:25:00,31.44,31.49,31.43,31.48,5800.0,18.1383,18.1672,18.1326,18.1614,5800.0
2005-07-06 13:30:00,31.48,31.54,31.48,31.52,13400.0,18.1614,18.196,18.1614,18.1845,13400.0
2005-07-06 13:35:00,31.51,31.51,31.47,31.47,11600.0,18.1787,18.1787,18.1556,18.1556,11600.0
2005-07-06 13:40:00,31.46,31.49,31.46,31.49,12200.0,18.1499,18.1672,18.1499,18.1672,12200.0
2005-07-06 13:45:00,31.48,31.49,31.47,31.47,8600.0,18.1614,18.1672,18.1556,18.1556,8600.0
2005-07-06 13:50:00,31.47,31.5,31.46,31.5,8200.0,18.1556,18.173,18.1499,18.173,8200.0
2005-07-06 13:55:00,31.5,31.5,31.47,31.49,9400.0,18.173,18.173,18.1556,18.1672,9400.0
2005-07-06 14:00:00,31.5,31.5,31.43,31.45,16600.0,18.173,18.173,18.1326,18.1441,16600.0
2005-07-06 14:05:00,31.45,31.46,31.41,31.45,20400.0,18.1441,18.1499,18.121,18.1441,20400.0
2005-07-06 14:10:00,31.46,31.46,31.43,31.43,5800.0,18.1499,18.1499,18.1326,18.1326,5800.0
2005-07-06 14:15:00,31.43,31.44,31.4,31.43,17400.0,18.1326,18.1383,18.1153,18.1326,17400.0
2005-07-06 14:20:00,31.43,31.43,31.33,31.36,49200.0,18.1326,18.1326,18.0749,18.0922,49200.0
2005-07-06 14:25:00,31.36,31.36,31.27,31.3,34400.0,18.0922,18.0922,18.0403,18.0576,34400.0
2005-07-06 14:30:00,31.3,31.3,31.18,31.2,57600.0,18.0576,18.0576,17.9883,17.9999,57600.0
2005-07-06 14:35:00,31.2,31.22,31.19,31.2,18200.0,17.9999,18.0114,17.9941,17.9999,18200.0
2005-07-06 14:40:00,31.2,31.23,31.2,31.22,37600.0,17.9999,18.0172,17.9999,18.0114,37600.0
2005-07-06 14:45:00,31.22,31.24,31.22,31.23,35600.0,18.0114,18.023,18.0114,18.0172,35600.0
2005-07-06 14:50:00,31.24,31.25,31.23,31.23,27800.0,18.023,18.0287,18.0172,18.0172,27800.0
2005-07-06 14:55:00,31.24,31.25,31.23,31.23,19200.0,18.023,18.0287,18.0172,18.0172,19200.0
2005-07-06 15:00:00,31.23,31.24,31.21,31.22,34600.0,18.0172,18.023,18.0056,18.0114,34600.0
2005-07-06 15:05:00,31.23,31.26,31.22,31.26,21000.0,18.0172,18.0345,18.0114,18.0345,21000.0
2005-07-06 15:10:00,31.27,31.28,31.24,31.26,28800.0,18.0403,18.046,18.023,18.0345,28800.0
2005-07-06 15:15:00,31.26,31.27,31.23,31.23,23200.0,18.0345,18.0403,18.0172,18.0172,23200.0
2005-07-06 15:20:00,31.24,31.25,31.2,31.22,36000.0,18.023,18.0287,17.9999,18.0114,36000.0
2005-07-06 15:25:00,31.24,31.28,31.2,31.28,31200.0,18.023,18.046,17.9999,18.046,31200.0
2005-07-06 15:30:00,31.28,31.32,31.28,31.29,49800.0,18.046,18.0691,18.046,18.0518,49800.0
2005-07-06 15:35:00,31.29,31.3,31.24,31.24,22600.0,18.0518,18.0576,18.023,18.023,22600.0
2005-07-06 15:40:00,31.24,31.25,31.21,31.21,37000.0,18.023,18.0287,18.0056,18.0056,37000.0
2005-07-06 15:45:00,31.2,31.23,31.18,31.23,26400.0,17.9999,18.0172,17.9883,18.0172,26400.0
2005-07-06 15:50:00,31.22,31.24,31.2,31.21,39000.0,18.0114,18.023,17.9999,18.0056,39000.0
2005-07-06 15:55:00,31.21,31.22,31.17,31.17,65000.0,18.0056,18.0114,17.9826,17.9826,65000.0
2005-07-07 09:35:00,30.85,30.93,30.74,30.93,98800.0,17.798,17.8441,17.7345,17.8441,98800.0
2005-07-07 09:40:00,30.9,31.15,30.9,31.0,36200.0,17.8268,17.971,17.8268,17.8845,36200.0
2005-07-07 09:45:00,31.0,31.18,31.0,31.13,46800.0,17.8845,17.9883,17.8845,17.9595,46800.0
2005-07-07 09:50:00,31.13,31.14,30.93,30.96,59600.0,17.9595,17.9653,17.8441,17.8614,59600.0
2005-07-07 09:55:00,30.93,30.95,30.79,30.8,61200.0,17.8441,17.8556,17.7633,17.7691,61200.0
2005-07-07 10:00:00,30.81,30.89,30.79,30.89,34400.0,17.7749,17.821,17.7633,17.821,34400.0
2005-07-07 10:05:00,30.9,30.95,30.88,30.9,36200.0,17.8268,17.8556,17.8153,17.8268,36200.0
2005-07-07 10:10:00,30.89,30.93,30.85,30.92,37200.0,17.821,17.8441,17.798,17.8383,37200.0
2005-07-07 10:15:00,30.91,30.92,30.83,30.88,26800.0,17.8326,17.8383,17.7864,17.8153,26800.0
2005-07-07 10:20:00,30.88,30.89,30.84,30.85,27000.0,17.8153,17.821,17.7922,17.798,27000.0
2005-07-07 10:25:00,30.86,30.86,30.82,30.83,25800.0,17.8037,17.8037,17.7806,17.7864,25800.0
2005-07-07 10:30:00,30.82,30.83,30.75,30.75,42000.0,17.7806,17.7864,17.7403,17.7403,42000.0
2005-07-07 10:35:00,30.75,30.84,30.75,30.84,27200.0,17.7403,17.7922,17.7403,17.7922,27200.0
2005-07-07 10:40:00,30.83,30.91,30.81,30.9,29800.0,17.7864,17.8326,17.7749,17.8268,29800.0
2005-07-07 10:45:00,30.9,30.91,30.88,30.91,12200.0,17.8268,17.8326,17.8153,17.8326,12200.0
2005-07-07 10:50:00,30.91,30.95,30.86,30.95,64600.0,17.8326,17.8556,17.8037,17.8556,64600.0
2005-07-07 10:55:00,30.95,30.96,30.9,30.91,41200.0,17.8556,17.8614,17.8268,17.8326,41200.0
2005-07-07 11:00:00,30.91,30.94,30.88,30.93,45800.0,17.8326,17.8499,17.8153,17.8441,45800.0
2005-07-07 11:05:00,30.95,31.0,30.94,30.99,24600.0,17.8556,17.8845,17.8499,17.8787,24600.0
2005-07-07 11:10:00,31.0,31.07,31.0,31.07,30800.0,17.8845,17.9249,17.8845,17.9249,30800.0
2005-07-07 11:15:00,31.07,31.07,31.0,31.01,9400.0,17.9249,17.9249,17.8845,17.8903,9400.0
2005-07-07 11:20:00,31.02,31.05,30.99,31.04,29200.0,17.896,17.9133,17.8787,17.9076,29200.0
2005-07-07 11:25:00,31.02,31.09,31.02,31.06,23200.0,17.896,17.9364,17.896,17.9191,23200.0
2005-07-07 11:30:00,31.06,31.06,31.0,31.02,24800.0,17.9191,17.9191,17.8845,17.896,24800.0
2005-07-07 11:35:00,31.03,31.05,31.02,31.03,8600.0,17.9018,17.9133,17.896,17.9018,8600.0
2005-07-07 11:40:00,31.03,31.03,31.0,31.02,6800.0,17.9018,17.9018,17.8845,17.896,6800.0
2005-07-07 11:45:00,31.02,31.04,31.02,31.04,14800.0,17.896,17.9076,17.896,17.9076,14800.0
2005-07-07 11:50:00,31.04,31.08,31.03,31.08,12400.0,17.9076,17.9306,17.9018,17.9306,12400.0
2005-07-07 11:55:00,31.08,31.15,31.06,31.15,27000.0,17.9306,17.971,17.9191,17.971,27000.0
2005-07-07 12:00:00,31.15,31.18,31.15,31.16,30200.0,17.971,17.9883,17.971,17.9768,30200.0
2005-07-07 12:05:00,31.17,31.23,31.16,31.21,31200.0,17.9826,18.0172,17.9768,18.0056,31200.0
2005-07-07 12:10:00,31.21,31.3,31.21,31.29,46200.0,18.0056,18.0576,18.0056,18.0518,46200.0
2005-07-07 12:15:00,31.29,31.33,31.29,31.31,95600.0,18.0518,18.0749,18.0518,18.0633,95600.0
2005-07-07 12:20:00,31.31,31.36,31.28,31.28,40000.0,18.0633,18.0922,18.046,18.046,40000.0
2005-07-07 12:25:00,31.29,31.3,31.28,31.3,18000.0,18.0518,18.0576,18.046,18.0576,18000.0
2005-07-07 12:30:00,31.3,31.3,31.25,31.29,31800.0,18.0576,18.0576,18.0287,18.0518,31800.0
2005-07-07 12:35:00,31.27,31.3,31.25,31.29,22600.0,18.0403,18.0576,18.0287,18.0518,22600.0
2005-07-07 12:40:00,31.29,31.29,31.28,31.28,5200.0,18.0518,18.0518,18.046,18.046,5200.0
2005-07-07 12:45:00,31.29,31.3,31.28,31.28,9200.0,18.0518,18.0576,18.046,18.046,9200.0
2005-07-07 12:50:00,31.28,31.28,31.24,31.24,35200.0,18.046,18.046,18.023,18.023,35200.0
2005-07-07 12:55:00,31.24,31.24,31.21,31.21,13600.0,18.023,18.023,18.0056,18.0056,13600.0
2005-07-07 13:00:00,31.23,31.26,31.22,31.22,20200.0,18.0172,18.0345,18.0114,18.0114,20200.0
2005-07-07 13:05:00,31.23,31.25,31.23,31.24,19000.0,18.0172,18.0287,18.0172,18.023,19000.0
2005-07-07 13:10:00,31.24,31.24,31.21,31.23,16600.0,18.023,18.023,18.0056,18.0172,16600.0
2005-07-07 13:15:00,31.24,31.25,31.21,31.21,15000.0,18.023,18.0287,18.0056,18.0056,15000.0
2005-07-07 13:20:00,31.22,31.23,31.22,31.22,6000.0,18.0114,18.0172,18.0114,18.0114,6000.0
2005-07-07 13:25:00,31.22,31.22,31.2,31.21,6000.0,18.0114,18.0114,17.9999,18.0056,6000.0
2005-07-07 13:30:00,31.21,31.23,31.21,31.22,28400.0,18.0056,18.0172,18.0056,18.0114,28400.0
2005-07-07 13:35:00,31.22,31.24,31.21,31.23,15000.0,18.0114,18.023,18.0056,18.0172,15000.0
2005-07-07 13:40:00,31.23,31.31,31.23,31.25,19600.0,18.0172,18.0633,18.0172,18.0287,19600.0
2005-07-07 13:45:00,31.27,31.29,31.22,31.29,16400.0,18.0403,18.0518,18.0114,18.0518,16400.0
2005-07-07 13:50:00,31.29,31.29,31.28,31.29,6400.0,18.0518,18.0518,18.046,18.0518,6400.0
2005-07-07 13:55:00,31.28,31.34,31.26,31.31,13600.0,18.046,18.0806,18.0345,18.0633,13600.0
2005-07-07 14:00:00,31.33,31.33,31.26,31.29,15000.0,18.0749,18.0749,18.0345,18.0518,15000.0
2005-07-07 14:05:00,31.28,31.29,31.25,31.28,6000.0,18.046,18.0518,18.0287,18.046,6000.0
2005-07-07 14:10:00,31.27,31.28,31.23,31.23,11800.0,18.0403,18.046,18.0172,18.0172,11800.0
2005-07-07 14:15:00,31.24,31.25,31.21,31.24,9000.0,18.023,18.0287,18.0056,18.023,9000.0
2005-07-07 14:20:00,31.24,31.25,31.24,31.25,4800.0,18.023,18.0287,18.023,18.0287,4800.0
2005-07-07 14:25:00,31.25,31.25,31.22,31.22,9600.0,18.0287,18.0287,18.0114,18.0114,9600.0
2005-07-07 14:30:00,31.23,31.23,31.18,31.22,23800.0,18.0172,18.0172,17.9883,18.0114,23800.0
2005-07-07 14:35:00,31.23,31.25,31.22,31.23,12200.0,18.0172,18.0287,18.0114,18.0172,12200.0
2005-07-07 14:40:00,31.22,31.22,31.17,31.18,17800.0,18.0114,18.0114,17.9826,17.9883,17800.0
2005-07-07 14:45:00,31.18,31.19,31.15,31.18,20200.0,17.9883,17.9941,17.971,17.9883,20200.0
2005-07-07 14:50:00,31.18,31.22,31.16,31.22,11400.0,17.9883,18.0114,17.9768,18.0114,11400.0
2005-07-07 14:55:00,31.21,31.24,31.2,31.24,17400.0,18.0056,18.023,17.9999,18.023,17400.0
2005-07-07 15:00:00,31.25,31.31,31.25,31.3,20800.0,18.0287,18.0633,18.0287,18.0576,20800.0
2005-07-07 15:05:00,31.31,31.39,31.31,31.36,27600.0,18.0633,18.1095,18.0633,18.0922,27600.0
2005-07-07 15:10:00,31.36,31.36,31.34,31.34,14200.0,18.0922,18.0922,18.0806,18.0806,14200.0
2005-07-07 15:15:00,31.34,31.36,31.31,31.36,29800.0,18.0806,18.0922,18.0633,18.0922,29800.0
2005-07-07 15:20:00,31.36,31.36,31.33,31.35,8200.0,18.0922,18.0922,18.0749,18.0864,8200.0
2005-07-07 15:25:00,31.34,31.34,31.28,31.33,16000.0,18.0806,18.0806,18.046,18.0749,16000.0
2005-07-07 15:30:00,31.33,31.4,31.31,31.35,32000.0,18.0749,18.1153,18.0633,18.0864,32000.0
2005-07-07 15:35:00,31.34,31.36,31.33,31.34,9600.0,18.0806,18.0922,18.0749,18.0806,9600.0
2005-07-07 15:40:00,31.34,31.36,31.31,31.36,19800.0,18.0806,18.0922,18.0633,18.0922,19800.0
2005-07-07 15:45:00,31.38,31.41,31.36,31.41,61400.0,18.1037,18.121,18.0922,18.121,61400.0
2005-07-07 15:50:00,31.41,31.44,31.41,31.44,87000.0,18.121,18.1383,18.121,18.1383,87000.0
2005-07-07 15:55:00,31.44,31.45,31.41,31.41,28600.0,18.1383,18.1441,18.121,18.121,28600.0
2005-07-08 09:30:00,31.6,31.6,31.5,31.54,67000.0,18.2306,18.2306,18.173,18.196,67000.0
2005-07-08 09:35:00,31.52,31.67,31.52,31.66,56600.0,18.1845,18.271,18.1845,18.2653,56600.0
2005-07-08 09:40:00,31.64,31.66,31.57,31.65,38800.0,18.2537,18.2653,18.2133,18.2595,38800.0
2005-07-08 09:45:00,31.65,31.68,31.63,31.65,32800.0,18.2595,18.2768,18.248,18.2595,32800.0
2005-07-08 09:50:00,31.65,31.71,31.65,31.68,39400.0,18.2595,18.2941,18.2595,18.2768,39400.0
2005-07-08 09:55:00,31.68,31.73,31.65,31.65,48000.0,18.2768,18.3056,18.2595,18.2595,48000.0
2005-07-08 10:00:00,31.65,31.69,31.64,31.67,55200.0,18.2595,18.2826,18.2537,18.271,55200.0
2005-07-08 10:05:00,31.64,31.67,31.63,31.65,45400.0,18.2537,18.271,18.248,18.2595,45400.0
2005-07-08 10:10:00,31.65,31.65,31.63,31.64,24800.0,18.2595,18.2595,18.248,18.2537,24800.0
2005-07-08 10:15:00,31.63,31.64,31.58,31.61,58400.0,18.248,18.2537,18.2191,18.2364,58400.0
2005-07-08 10:20:00,31.61,31.65,31.61,31.65,13600.0,18.2364,18.2595,18.2364,18.2595,13600.0
2005-07-08 10:25:00,31.65,31.67,31.64,31.65,17000.0,18.2595,18.271,18.2537,18.2595,17000.0
2005-07-08 10:30:00,31.66,31.68,31.64,31.64,32600.0,18.2653,18.2768,18.2537,18.2537,32600.0
2005-07-08 10:35:00,31.65,31.65,31.63,31.63,23600.0,18.2595,18.2595,18.248,18.248,23600.0
2005-07-08 10:40:00,31.63,31.63,31.6,31.61,23000.0,18.248,18.248,18.2306,18.2364,23000.0
2005-07-08 10:45:00,31.63,31.66,31.61,31.64,18000.0,18.248,18.2653,18.2364,18.2537,18000.0
2005-07-08 10:50:00,31.65,31.68,31.64,31.68,33800.0,18.2595,18.2768,18.2537,18.2768,33800.0
2005-07-08 10:55:00,31.66,31.68,31.66,31.68,73600.0,18.2653,18.2768,18.2653,18.2768,73600.0
2005-07-08 11:00:00,31.68,31.68,31.64,31.67,33000.0,18.2768,18.2768,18.2537,18.271,33000.0
2005-07-08 11:05:00,31.67,31.67,31.64,31.64,33000.0,18.271,18.271,18.2537,18.2537,33000.0
2005-07-08 11:10:00,31.63,31.68,31.6,31.67,43200.0,18.248,18.2768,18.2306,18.271,43200.0
2005-07-08 11:15:00,31.67,31.67,31.61,31.63,29800.0,18.271,18.271,18.2364,18.248,29800.0
2005-07-08 11:20:00,31.63,31.65,31.61,31.63,20400.0,18.248,18.2595,18.2364,18.248,20400.0
2005-07-08 11:25:00,31.64,31.65,31.59,31.61,30600.0,18.2537,18.2595,18.2249,18.2364,30600.0
2005-07-08 11:30:00,31.61,31.65,31.61,31.64,25200.0,18.2364,18.2595,18.2364,18.2537,25200.0
2005-07-08 11:35:00,31.64,31.65,31.61,31.61,28800.0,18.2537,18.2595,18.2364,18.2364,28800.0
2005-07-08 11:40:00,31.61,31.62,31.6,31.61,9000.0,18.2364,18.2422,18.2306,18.2364,9000.0
2005-07-08 11:45:00,31.6,31.61,31.6,31.61,23400.0,18.2306,18.2364,18.2306,18.2364,23400.0
2005-07-08 11:50:00,31.61,31.67,31.61,31.67,6200.0,18.2364,18.271,18.2364,18.271,6200.0
2005-07-08 11:55:00,31.67,31.71,31.67,31.71,16200.0,18.271,18.2941,18.271,18.2941,16200.0
2005-07-08 12:00:00,31.71,31.84,31.71,31.79,58000.0,18.2941,18.3691,18.2941,18.3403,58000.0
2005-07-08 12:05:00,31.79,31.8,31.79,31.8,36600.0,18.3403,18.346,18.3403,18.346,36600.0
2005-07-08 12:10:00,31.79,31.8,31.76,31.78,46000.0,18.3403,18.346,18.323,18.3345,46000.0
2005-07-08 12:15:00,31.77,31.77,31.74,31.75,14000.0,18.3287,18.3287,18.3114,18.3172,14000.0
2005-07-08 12:20:00,31.77,31.81,31.75,31.81,15600.0,18.3287,18.3518,18.3172,18.3518,15600.0
2005-07-08 12:25:00,31.81,31.83,31.78,31.81,19800.0,18.3518,18.3633,18.3345,18.3518,19800.0
2005-07-08 12:30:00,31.82,31.9,31.79,31.88,22800.0,18.3576,18.4037,18.3403,18.3922,22800.0
2005-07-08 12:35:00,31.88,31.89,31.84,31.89,22600.0,18.3922,18.398,18.3691,18.398,22600.0
2005-07-08 12:40:00,31.88,31.91,31.88,31.9,10200.0,18.3922,18.4095,18.3922,18.4037,10200.0
2005-07-08 12:45:00,31.9,31.93,31.9,31.92,26800.0,18.4037,18.421,18.4037,18.4153,26800.0
2005-07-08 12:50:00,31.92,31.92,31.9,31.92,16600.0,18.4153,18.4153,18.4037,18.4153,16600.0
2005-07-08 12:55:00,31.92,31.92,31.9,31.9,28600.0,18.4153,18.4153,18.4037,18.4037,28600.0
2005-07-08 13:00:00,31.9,31.9,31.89,31.9,13200.0,18.4037,18.4037,18.398,18.4037,13200.0
2005-07-08 13:05:00,31.89,31.89,31.86,31.89,15200.0,18.398,18.398,18.3806,18.398,15200.0
2005-07-08 13:10:00,31.89,31.92,31.89,31.92,17200.0,18.398,18.4153,18.398,18.4153,17200.0
2005-07-08 13:15:00,31.92,31.92,31.9,31.9,17200.0,18.4153,18.4153,18.4037,18.4037,17200.0
2005-07-08 13:20:00,31.9,31.9,31.86,31.86,14400.0,18.4037,18.4037,18.3806,18.3806,14400.0
2005-07-08 13:25:00,31.86,31.86,31.84,31.85,14200.0,18.3806,18.3806,18.3691,18.3749,14200.0
2005-07-08 13:30:00,31.85,31.86,31.85,31.86,15000.0,18.3749,18.3806,18.3749,18.3806,15000.0
2005-07-08 13:35:00,31.86,31.86,31.84,31.84,12600.0,18.3806,18.3806,18.3691,18.3691,12600.0
2005-07-08 13:40:00,31.85,31.86,31.84,31.85,19000.0,18.3749,18.3806,18.3691,18.3749,19000.0
2005-07-08 13:45:00,31.86,31.9,31.86,31.88,21400.0,18.3806,18.4037,18.3806,18.3922,21400.0
2005-07-08 13:50:00,31.86,31.86,31.85,31.86,11200.0,18.3806,18.3806,18.3749,18.3806,11200.0
2005-07-08 13:55:00,31.86,31.86,31.83,31.86,10400.0,18.3806,18.3806,18.3633,18.3806,10400.0
2005-07-08 14:00:00,31.85,31.88,31.85,31.86,25400.0,18.3749,18.3922,18.3749,18.3806,25400.0
2005-07-08 14:05:00,31.86,31.9,31.86,31.89,9800.0,18.3806,18.4037,18.3806,18.398,9800.0
2005-07-08 14:10:00,31.9,31.9,31.86,31.9,25600.0,18.4037,18.4037,18.3806,18.4037,25600.0
2005-07-08 14:15:00,31.86,31.91,31.86,31.89,28000.0,18.3806,18.4095,18.3806,18.398,28000.0
2005-07-08 14:20:00,31.89,31.92,31.89,31.91,15200.0,18.398,18.4153,18.398,18.4095,15200.0
2005-07-08 14:25:00,31.91,31.93,31.9,31.91,29800.0,18.4095,18.421,18.4037,18.4095,29800.0
2005-07-08 14:30:00,31.92,31.95,31.91,31.93,37200.0,18.4153,18.4326,18.4095,18.421,37200.0
2005-07-08 14:35:00,31.93,31.93,31.9,31.91,26200.0,18.421,18.421,18.4037,18.4095,26200.0
2005-07-08 14:40:00,31.91,31.92,31.9,31.92,13800.0,18.4095,18.4153,18.4037,18.4153,13800.0
2005-07-08 14:45:00,31.92,31.93,31.91,31.93,11600.0,18.4153,18.421,18.4095,18.421,11600.0
2005-07-08 14:50:00,31.93,31.94,31.92,31.92,7800.0,18.421,18.4268,18.4153,18.4153,7800.0
2005-07-08 14:55:00,31.93,31.94,31.88,31.94,24200.0,18.421,18.4268,18.3922,18.4268,24200.0
2005-07-08 15:00:00,31.95,31.95,31.92,31.93,23000.0,18.4326,18.4326,18.4153,18.421,23000.0
2005-07-08 15:05:00,31.94,31.97,31.94,31.95,18200.0,18.4268,18.4441,18.4268,18.4326,18200.0
2005-07-08 15:10:00,31.93,31.93,31.88,31.89,18800.0,18.421,18.421,18.3922,18.398,18800.0
2005-07-08 15:15:00,31.9,31.9,31.86,31.88,21000.0,18.4037,18.4037,18.3806,18.3922,21000.0
2005-07-08 15:20:00,31.88,31.92,31.86,31.92,35600.0,18.3922,18.4153,18.3806,18.4153,35600.0
2005-07-08 15:25:00,31.91,31.96,31.9,31.95,18400.0,18.4095,18.4383,18.4037,18.4326,18400.0
2005-07-08 15:30:00,31.96,31.96,31.93,31.96,22600.0,18.4383,18.4383,18.421,18.4383,22600.0
2005-07-08 15:35:00,31.96,31.97,31.95,31.96,14200.0,18.4383,18.4441,18.4326,18.4383,14200.0
2005-07-08 15:40:00,31.96,31.97,31.95,31.95,13800.0,18.4383,18.4441,18.4326,18.4326,13800.0
2005-07-08 15:45:00,31.95,31.95,31.92,31.95,32200.0,18.4326,18.4326,18.4153,18.4326,32200.0
2005-07-08 15:50:00,31.95,31.96,31.92,31.95,43800.0,18.4326,18.4383,18.4153,18.4326,43800.0
2005-07-08 15:55:00,31.95,31.96,31.94,31.94,36400.0,18.4326,18.4383,18.4268,18.4268,36400.0
2005-07-11 09:30:00,31.98,31.98,31.93,31.93,66000.0,18.4499,18.4499,18.421,18.421,66000.0
2005-07-11 09:35:00,31.93,31.97,31.9,31.96,25000.0,18.421,18.4441,18.4037,18.4383,25000.0
2005-07-11 09:40:00,31.96,31.99,31.94,31.98,42200.0,18.4383,18.4556,18.4268,18.4499,42200.0
2005-07-11 09:45:00,32.0,32.06,31.99,32.06,38400.0,18.4614,18.496,18.4556,18.496,38400.0
2005-07-11 09:50:00,32.05,32.09,32.05,32.08,30000.0,18.4903,18.5133,18.4903,18.5076,30000.0
2005-07-11 09:55:00,32.09,32.11,32.09,32.11,25000.0,18.5133,18.5249,18.5133,18.5249,25000.0
2005-07-11 10:00:00,32.1,32.11,32.08,32.08,27000.0,18.5191,18.5249,18.5076,18.5076,27000.0
2005-07-11 10:05:00,32.06,32.08,32.05,32.06,22200.0,18.496,18.5076,18.4903,18.496,22200.0
2005-07-11 10:10:00,32.05,32.05,31.95,31.98,21600.0,18.4903,18.4903,18.4326,18.4499,21600.0
2005-07-11 10:15:00,31.98,32.01,31.98,32.01,16200.0,18.4499,18.4672,18.4499,18.4672,16200.0
2005-07-11 10:20:00,32.01,32.04,31.99,32.04,15400.0,18.4672,18.4845,18.4556,18.4845,15400.0
2005-07-11 10:25:00,32.04,32.06,32.04,32.04,14400.0,18.4845,18.496,18.4845,18.4845,14400.0
2005-07-11 10:30:00,32.04,32.07,32.04,32.05,14600.0,18.4845,18.5018,18.4845,18.4903,14600.0
2005-07-11 10:35:00,32.05,32.05,32.02,32.03,8400.0,18.4903,18.4903,18.473,18.4787,8400.0
2005-07-11 10:40:00,32.03,32.05,32.01,32.04,24000.0,18.4787,18.4903,18.4672,18.4845,24000.0
2005-07-11 10:45:00,32.05,32.07,32.04,32.05,17400.0,18.4903,18.5018,18.4845,18.4903,17400.0
2005-07-11 10:50:00,32.06,32.12,32.06,32.1,32600.0,18.496,18.5306,18.496,18.5191,32600.0
2005-07-11 10:55:00,32.1,32.13,32.01,32.12,73800.0,18.5191,18.5364,18.4672,18.5306,73800.0
2005-07-11 11:00:00,32.12,32.13,32.09,32.09,13200.0,18.5306,18.5364,18.5133,18.5133,13200.0
2005-07-11 11:05:00,32.09,32.09,32.06,32.08,17800.0,18.5133,18.5133,18.496,18.5076,17800.0
2005-07-11 11:10:00,32.08,32.13,32.07,32.13,20400.0,18.5076,18.5364,18.5018,18.5364,20400.0
2005-07-11 11:15:00,32.15,32.2,32.15,32.16,20800.0,18.548,18.5768,18.548,18.5537,20800.0
2005-07-11 11:20:00,32.16,32.16,32.01,32.09,42800.0,18.5537,18.5537,18.4672,18.5133,42800.0
2005-07-11 11:25:00,32.08,32.09,32.08,32.08,8000.0,18.5076,18.5133,18.5076,18.5076,8000.0
2005-07-11 11:30:00,32.08,32.09,32.06,32.06,7600.0,18.5076,18.5133,18.496,18.496,7600.0
2005-07-11 11:35:00,32.05,32.06,32.02,32.03,8200.0,18.4903,18.496,18.473,18.4787,8200.0
2005-07-11 11:40:00,32.03,32.03,31.99,31.99,16400.0,18.4787,18.4787,18.4556,18.4556,16400.0
2005-07-11 11:45:00,32.0,32.0,31.99,32.0,14400.0,18.4614,18.4614,18.4556,18.4614,14400.0
2005-07-11 11:50:00,32.0,32.0,31.98,31.99,9800.0,18.4614,18.4614,18.4499,18.4556,9800.0
2005-07-11 11:55:00,31.99,31.99,31.98,31.99,8200.0,18.4556,18.4556,18.4499,18.4556,8200.0
2005-07-11 12:00:00,31.99,31.99,31.96,31.97,23000.0,18.4556,18.4556,18.4383,18.4441,23000.0
2005-07-11 12:05:00,31.97,32.0,31.97,31.99,36800.0,18.4441,18.4614,18.4441,18.4556,36800.0
2005-07-11 12:10:00,31.99,32.0,31.98,31.98,23600.0,18.4556,18.4614,18.4499,18.4499,23600.0
2005-07-11 12:15:00,31.98,31.98,31.96,31.97,23200.0,18.4499,18.4499,18.4383,18.4441,23200.0
2005-07-11 12:20:00,31.98,31.98,31.96,31.97,12000.0,18.4499,18.4499,18.4383,18.4441,12000.0
2005-07-11 12:25:00,31.98,31.98,31.92,31.92,18000.0,18.4499,18.4499,18.4153,18.4153,18000.0
2005-07-11 12:30:00,31.92,31.97,31.92,31.97,13800.0,18.4153,18.4441,18.4153,18.4441,13800.0
2005-07-11 12:35:00,31.97,31.99,31.97,31.98,16400.0,18.4441,18.4556,18.4441,18.4499,16400.0
2005-07-11 12:40:00,31.98,31.98,31.97,31.98,8800.0,18.4499,18.4499,18.4441,18.4499,8800.0
2005-07-11 12:45:00,31.98,31.99,31.96,31.97,28000.0,18.4499,18.4556,18.4383,18.4441,28000.0
2005-07-11 12:50:00,31.96,31.97,31.95,31.95,9400.0,18.4383,18.4441,18.4326,18.4326,9400.0
2005-07-11 12:55:00,31.95,31.96,31.91,31.92,22200.0,18.4326,18.4383,18.4095,18.4153,22200.0
2005-07-11 13:00:00,31.93,31.93,31.89,31.91,21800.0,18.421,18.421,18.398,18.4095,21800.0
2005-07-11 13:05:00,31.9,31.91,31.9,31.9,19200.0,18.4037,18.4095,18.4037,18.4037,19200.0
2005-07-11 13:10:00,31.9,31.92,31.9,31.92,7600.0,18.4037,18.4153,18.4037,18.4153,7600.0
2005-07-11 13:15:00,31.92,31.93,31.92,31.93,8600.0,18.4153,18.421,18.4153,18.421,8600.0
2005-07-11 13:20:00,31.93,31.96,31.93,31.96,15200.0,18.421,18.4383,18.421,18.4383,15200.0
2005-07-11 13:25:00,31.95,31.96,31.95,31.95,13400.0,18.4326,18.4383,18.4326,18.4326,13400.0
2005-07-11 13:30:00,31.96,31.96,31.93,31.93,32800.0,18.4383,18.4383,18.421,18.421,32800.0
2005-07-11 13:35:00,31.95,31.96,31.95,31.96,8000.0,18.4326,18.4383,18.4326,18.4383,8000.0
2005-07-11 13:40:00,31.97,31.98,31.96,31.98,8400.0,18.4441,18.4499,18.4383,18.4499,8400.0
2005-07-11 13:45:00,31.98,31.98,31.94,31.94,26400.0,18.4499,18.4499,18.4268,18.4268,26400.0
2005-07-11 13:50:00,31.93,31.95,31.93,31.93,23600.0,18.421,18.4326,18.421,18.421,23600.0
2005-07-11 13:55:00,31.94,31.95,31.91,31.93,14200.0,18.4268,18.4326,18.4095,18.421,14200.0
2005-07-11 14:00:00,31.93,31.95,31.93,31.95,11200.0,18.421,18.4326,18.421,18.4326,11200.0
2005-07-11 14:05:00,31.95,32.0,31.95,31.99,32200.0,18.4326,18.4614,18.4326,18.4556,32200.0
2005-07-11 14:10:00,31.99,32.0,31.98,31.99,14200.0,18.4556,18.4614,18.4499,18.4556,14200.0
2005-07-11 14:15:00,31.99,32.0,31.99,32.0,13400.0,18.4556,18.4614,18.4556,18.4614,13400.0
2005-07-11 14:20:00,31.99,31.99,31.95,31.95,39800.0,18.4556,18.4556,18.4326,18.4326,39800.0
2005-07-11 14:25:00,31.96,31.97,31.93,31.94,16200.0,18.4383,18.4441,18.421,18.4268,16200.0
2005-07-11 14:30:00,31.94,31.96,31.93,31.94,23400.0,18.4268,18.4383,18.421,18.4268,23400.0
2005-07-11 14:35:00,31.94,31.96,31.91,31.96,45200.0,18.4268,18.4383,18.4095,18.4383,45200.0
2005-07-11 14:40:00,31.97,31.97,31.96,31.97,20000.0,18.4441,18.4441,18.4383,18.4441,20000.0
2005-07-11 14:45:00,31.96,31.96,31.91,31.92,19800.0,18.4383,18.4383,18.4095,18.4153,19800.0
2005-07-11 14:50:00,31.93,31.97,31.93,31.96,18200.0,18.421,18.4441,18.421,18.4383,18200.0
2005-07-11 14:55:00,31.95,31.96,31.94,31.95,29400.0,18.4326,18.4383,18.4268,18.4326,29400.0
2005-07-11 15:00:00,31.94,31.95,31.93,31.93,21200.0,18.4268,18.4326,18.421,18.421,21200.0
2005-07-11 15:05:00,31.93,31.93,31.93,31.93,23600.0,18.421,18.421,18.421,18.421,23600.0
2005-07-11 15:10:00,31.93,31.93,31.93,31.93,30000.0,18.421,18.421,18.421,18.421,30000.0
2005-07-11 15:15:00,31.93,31.93,31.88,31.88,62400.0,18.421,18.421,18.3922,18.3922,62400.0
2005-07-11 15:20:00,31.88,31.89,31.82,31.84,46200.0,18.3922,18.398,18.3576,18.3691,46200.0
2005-07-11 15:25:00,31.85,31.87,31.85,31.86,15800.0,18.3749,18.3864,18.3749,18.3806,15800.0
2005-07-11 15:30:00,31.86,31.94,31.86,31.93,45400.0,18.3806,18.4268,18.3806,18.421,45400.0
2005-07-11 15:35:00,31.92,31.93,31.92,31.93,23000.0,18.4153,18.421,18.4153,18.421,23000.0
2005-07-11 15:40:00,31.93,31.94,31.93,31.93,32600.0,18.421,18.4268,18.421,18.421,32600.0
2005-07-11 15:45:00,31.93,31.93,31.93,31.93,21600.0,18.421,18.421,18.421,18.421,21600.0
2005-07-11 15:50:00,31.93,31.96,31.93,31.93,31400.0,18.421,18.4383,18.421,18.421,31400.0
2005-07-11 15:55:00,31.93,31.97,31.93,31.97,54400.0,18.421,18.4441,18.421,18.4441,54400.0
2005-07-12 09:30:00,31.97,32.05,31.94,32.02,31600.0,18.4441,18.4903,18.4268,18.473,31600.0
2005-07-12 09:35:00,32.01,32.01,31.83,31.83,20400.0,18.4672,18.4672,18.3633,18.3633,20400.0
2005-07-12 09:40:00,31.81,31.89,31.81,31.89,31000.0,18.3518,18.398,18.3518,18.398,31000.0
2005-07-12 09:45:00,31.9,31.94,31.86,31.86,23800.0,18.4037,18.4268,18.3806,18.3806,23800.0
2005-07-12 09:50:00,31.86,31.9,31.85,31.9,20400.0,18.3806,18.4037,18.3749,18.4037,20400.0
2005-07-12 09:55:00,31.91,31.92,31.9,31.91,20000.0,18.4095,18.4153,18.4037,18.4095,20000.0
2005-07-12 10:00:00,31.91,31.91,31.84,31.85,55000.0,18.4095,18.4095,18.3691,18.3749,55000.0
2005-07-12 10:05:00,31.85,31.85,31.78,31.79,27800.0,18.3749,18.3749,18.3345,18.3403,27800.0
2005-07-12 10:10:00,31.8,31.81,31.75,31.75,18600.0,18.346,18.3518,18.3172,18.3172,18600.0
2005-07-12 10:15:00,31.75,31.75,31.64,31.65,40200.0,18.3172,18.3172,18.2537,18.2595,40200.0
2005-07-12 10:20:00,31.64,31.68,31.61,31.61,38400.0,18.2537,18.2768,18.2364,18.2364,38400.0
2005-07-12 10:25:00,31.61,31.67,31.61,31.67,18600.0,18.2364,18.271,18.2364,18.271,18600.0
2005-07-12 10:30:00,31.68,31.71,31.67,31.68,20800.0,18.2768,18.2941,18.271,18.2768,20800.0
2005-07-12 10:35:00,31.68,31.73,31.68,31.73,14800.0,18.2768,18.3056,18.2768,18.3056,14800.0
2005-07-12 10:40:00,31.73,31.75,31.73,31.75,15400.0,18.3056,18.3172,18.3056,18.3172,15400.0
2005-07-12 10:45:00,31.75,31.75,31.71,31.72,22400.0,18.3172,18.3172,18.2941,18.2999,22400.0
2005-07-12 10:50:00,31.72,31.76,31.7,31.73,20600.0,18.2999,18.323,18.2883,18.3056,20600.0
2005-07-12 10:55:00,31.73,31.76,31.72,31.75,14200.0,18.3056,18.323,18.2999,18.3172,14200.0
2005-07-12 11:00:00,31.75,31.77,31.75,31.76,14600.0,18.3172,18.3287,18.3172,18.323,14600.0
2005-07-12 11:05:00,31.76,31.76,31.72,31.72,25400.0,18.323,18.323,18.2999,18.2999,25400.0
2005-07-12 11:10:00,31.71,31.71,31.66,31.7,37800.0,18.2941,18.2941,18.2653,18.2883,37800.0
2005-07-12 11:15:00,31.68,31.68,31.64,31.64,34800.0,18.2768,18.2768,18.2537,18.2537,34800.0
2005-07-12 11:20:00,31.64,31.64,31.61,31.61,22800.0,18.2537,18.2537,18.2364,18.2364,22800.0
2005-07-12 11:25:00,31.61,31.62,31.6,31.62,21600.0,18.2364,18.2422,18.2306,18.2422,21600.0
2005-07-12 11:30:00,31.62,31.63,31.58,31.58,29200.0,18.2422,18.248,18.2191,18.2191,29200.0
2005-07-12 11:35:00,31.59,31.61,31.59,31.59,16200.0,18.2249,18.2364,18.2249,18.2249,16200.0
2005-07-12 11:40:00,31.58,31.59,31.54,31.55,36600.0,18.2191,18.2249,18.196,18.2018,36600.0
2005-07-12 11:45:00,31.55,31.58,31.54,31.56,14800.0,18.2018,18.2191,18.196,18.2076,14800.0
2005-07-12 11:50:00,31.57,31.6,31.57,31.58,20000.0,18.2133,18.2306,18.2133,18.2191,20000.0
2005-07-12 11:55:00,31.59,31.59,31.56,31.56,17800.0,18.2249,18.2249,18.2076,18.2076,17800.0
2005-07-12 12:00:00,31.57,31.58,31.54,31.57,20600.0,18.2133,18.2191,18.196,18.2133,20600.0
2005-07-12 12:05:00,31.58,31.58,31.54,31.57,23000.0,18.2191,18.2191,18.196,18.2133,23000.0
2005-07-12 12:10:00,31.56,31.57,31.55,31.56,17000.0,18.2076,18.2133,18.2018,18.2076,17000.0
2005-07-12 12:15:00,31.55,31.56,31.5,31.5,18800.0,18.2018,18.2076,18.173,18.173,18800.0
2005-07-12 12:20:00,31.5,31.55,31.5,31.55,14600.0,18.173,18.2018,18.173,18.2018,14600.0
2005-07-12 12:25:00,31.55,31.58,31.55,31.57,8800.0,18.2018,18.2191,18.2018,18.2133,8800.0
2005-07-12 12:30:00,31.56,31.57,31.56,31.56,7000.0,18.2076,18.2133,18.2076,18.2076,7000.0
2005-07-12 12:35:00,31.57,31.61,31.57,31.61,10200.0,18.2133,18.2364,18.2133,18.2364,10200.0
2005-07-12 12:40:00,31.61,31.61,31.6,31.61,12000.0,18.2364,18.2364,18.2306,18.2364,12000.0
2005-07-12 12:45:00,31.61,31.63,31.61,31.62,14400.0,18.2364,18.248,18.2364,18.2422,14400.0
2005-07-12 12:50:00,31.61,31.63,31.59,31.59,13800.0,18.2364,18.248,18.2249,18.2249,13800.0
2005-07-12 12:55:00,31.59,31.6,31.56,31.56,13800.0,18.2249,18.2306,18.2076,18.2076,13800.0
2005-07-12 13:00:00,31.57,31.57,31.55,31.56,18600.0,18.2133,18.2133,18.2018,18.2076,18600.0
2005-07-12 13:05:00,31.57,31.57,31.53,31.54,22400.0,18.2133,18.2133,18.1903,18.196,22400.0
2005-07-12 13:10:00,31.53,31.57,31.53,31.57,17400.0,18.1903,18.2133,18.1903,18.2133,17400.0
2005-07-12 13:15:00,31.56,31.61,31.56,31.59,9400.0,18.2076,18.2364,18.2076,18.2249,9400.0
2005-07-12 13:20:00,31.6,31.6,31.59,31.6,5600.0,18.2306,18.2306,18.2249,18.2306,5600.0
2005-07-12 13:25:00,31.6,31.63,31.6,31.62,23600.0,18.2306,18.248,18.2306,18.2422,23600.0
2005-07-12 13:30:00,31.61,31.62,31.6,31.62,30000.0,18.2364,18.2422,18.2306,18.2422,30000.0
2005-07-12 13:35:00,31.63,31.64,31.59,31.59,15800.0,18.248,18.2537,18.2249,18.2249,15800.0
2005-07-12 13:40:00,31.58,31.59,31.57,31.57,7600.0,18.2191,18.2249,18.2133,18.2133,7600.0
2005-07-12 13:45:00,31.57,31.57,31.55,31.56,13600.0,18.2133,18.2133,18.2018,18.2076,13600.0
2005-07-12 13:50:00,31.55,31.67,31.55,31.65,30000.0,18.2018,18.271,18.2018,18.2595,30000.0
2005-07-12 13:55:00,31.65,31.73,31.65,31.71,20600.0,18.2595,18.3056,18.2595,18.2941,20600.0
2005-07-12 14:00:00,31.72,31.74,31.71,31.74,10200.0,18.2999,18.3114,18.2941,18.3114,10200.0
2005-07-12 14:05:00,31.74,31.75,31.73,31.74,19600.0,18.3114,18.3172,18.3056,18.3114,19600.0
2005-07-12 14:10:00,31.73,31.75,31.73,31.75,18400.0,18.3056,18.3172,18.3056,18.3172,18400.0
2005-07-12 14:15:00,31.76,31.77,31.75,31.77,24600.0,18.323,18.3287,18.3172,18.3287,24600.0
2005-07-12 14:20:00,31.76,31.77,31.75,31.77,25800.0,18.323,18.3287,18.3172,18.3287,25800.0
2005-07-12 14:25:00,31.78,31.79,31.75,31.75,15000.0,18.3345,18.3403,18.3172,18.3172,15000.0
2005-07-12 14:30:00,31.74,31.74,31.72,31.74,7800.0,18.3114,18.3114,18.2999,18.3114,7800.0
2005-07-12 14:35:00,31.74,31.75,31.74,31.75,9400.0,18.3114,18.3172,18.3114,18.3172,9400.0
2005-07-12 14:40:00,31.75,31.75,31.75,31.75,7600.0,18.3172,18.3172,18.3172,18.3172,7600.0
2005-07-12 14:45:00,31.75,31.75,31.75,31.75,4000.0,18.3172,18.3172,18.3172,18.3172,4000.0
2005-07-12 14:50:00,31.75,31.77,31.74,31.74,12200.0,18.3172,18.3287,18.3114,18.3114,12200.0
2005-07-12 14:55:00,31.75,31.75,31.73,31.75,11400.0,18.3172,18.3172,18.3056,18.3172,11400.0
2005-07-12 15:00:00,31.75,31.78,31.74,31.76,21400.0,18.3172,18.3345,18.3114,18.323,21400.0
2005-07-12 15:05:00,31.76,31.79,31.72,31.77,35600.0,18.323,18.3403,18.2999,18.3287,35600.0
2005-07-12 15:10:00,31.77,31.83,31.76,31.8,24600.0,18.3287,18.3633,18.323,18.346,24600.0
2005-07-12 15:15:00,31.78,31.8,31.78,31.8,4200.0,18.3345,18.346,18.3345,18.346,4200.0
2005-07-12 15:20:00,31.8,31.8,31.77,31.79,51400.0,18.346,18.346,18.3287,18.3403,51400.0
2005-07-12 15:25:00,31.78,31.8,31.78,31.78,53800.0,18.3345,18.346,18.3345,18.3345,53800.0
2005-07-12 15:30:00,31.77,31.78,31.74,31.75,19800.0,18.3287,18.3345,18.3114,18.3172,19800.0
2005-07-12 15:35:00,31.75,31.77,31.75,31.76,9400.0,18.3172,18.3287,18.3172,18.323,9400.0
2005-07-12 15:40:00,31.76,31.76,31.68,31.7,46200.0,18.323,18.323,18.2768,18.2883,46200.0
2005-07-12 15:45:00,31.71,31.71,31.68,31.69,32200.0,18.2941,18.2941,18.2768,18.2826,32200.0
2005-07-12 15:50:00,31.68,31.7,31.67,31.7,48000.0,18.2768,18.2883,18.271,18.2883,48000.0
2005-07-12 15:55:00,31.7,31.72,31.69,31.72,27600.0,18.2883,18.2999,18.2826,18.2999,27600.0
2005-07-13 09:30:00,31.75,31.8,31.75,31.79,54200.0,18.3172,18.346,18.3172,18.3403,54200.0
2005-07-13 09:35:00,31.78,31.85,31.76,31.78,20000.0,18.3345,18.3749,18.323,18.3345,20000.0
2005-07-13 09:40:00,31.82,31.86,31.75,31.75,11400.0,18.3576,18.3806,18.3172,18.3172,11400.0
2005-07-13 09:45:00,31.75,31.83,31.73,31.74,22800.0,18.3172,18.3633,18.3056,18.3114,22800.0
2005-07-13 09:50:00,31.74,31.77,31.73,31.75,70000.0,18.3114,18.3287,18.3056,18.3172,70000.0
2005-07-13 09:55:00,31.75,31.8,31.75,31.8,21000.0,18.3172,18.346,18.3172,18.346,21000.0
2005-07-13 10:00:00,31.76,31.8,31.76,31.8,26800.0,18.323,18.346,18.323,18.346,26800.0
2005-07-13 10:05:00,31.8,31.8,31.73,31.74,24800.0,18.346,18.346,18.3056,18.3114,24800.0
2005-07-13 10:10:00,31.76,31.8,31.75,31.8,32600.0,18.323,18.346,18.3172,18.346,32600.0
2005-07-13 10:15:00,31.8,31.82,31.78,31.78,59800.0,18.346,18.3576,18.3345,18.3345,59800.0
2005-07-13 10:20:00,31.77,31.78,31.74,31.75,21600.0,18.3287,18.3345,18.3114,18.3172,21600.0
2005-07-13 10:25:00,31.75,31.77,31.75,31.77,16200.0,18.3172,18.3287,18.3172,18.3287,16200.0
2005-07-13 10:30:00,31.78,31.83,31.78,31.83,24200.0,18.3345,18.3633,18.3345,18.3633,24200.0
2005-07-13 10:35:00,31.82,31.89,31.82,31.82,31600.0,18.3576,18.398,18.3576,18.3576,31600.0
2005-07-13 10:40:00,31.83,31.83,31.76,31.76,14800.0,18.3633,18.3633,18.323,18.323,14800.0
2005-07-13 10:45:00,31.76,31.77,31.75,31.76,30400.0,18.323,18.3287,18.3172,18.323,30400.0
2005-07-13 10:50:00,31.78,31.82,31.78,31.81,11200.0,18.3345,18.3576,18.3345,18.3518,11200.0
2005-07-13 10:55:00,31.8,31.82,31.8,31.8,12000.0,18.346,18.3576,18.346,18.346,12000.0
2005-07-13 11:00:00,31.8,31.84,31.8,31.8,14600.0,18.346,18.3691,18.346,18.346,14600.0
2005-07-13 11:05:00,31.81,31.85,31.8,31.83,18200.0,18.3518,18.3749,18.346,18.3633,18200.0
2005-07-13 11:10:00,31.81,31.85,31.81,31.83,14400.0,18.3518,18.3749,18.3518,18.3633,14400.0
2005-07-13 11:15:00,31.83,31.85,31.81,31.84,11400.0,18.3633,18.3749,18.3518,18.3691,11400.0
2005-07-13 11:20:00,31.84,31.88,31.83,31.86,13200.0,18.3691,18.3922,18.3633,18.3806,13200.0
2005-07-13 11:25:00,31.86,31.91,31.85,31.86,16200.0,18.3806,18.4095,18.3749,18.3806,16200.0
2005-07-13 11:30:00,31.89,31.89,31.86,31.86,13400.0,18.398,18.398,18.3806,18.3806,13400.0
2005-07-13 11:35:00,31.86,31.88,31.85,31.88,8800.0,18.3806,18.3922,18.3749,18.3922,8800.0
2005-07-13 11:40:00,31.86,31.89,31.86,31.86,12200.0,18.3806,18.398,18.3806,18.3806,12200.0
2005-07-13 11:45:00,31.86,31.88,31.86,31.88,6800.0,18.3806,18.3922,18.3806,18.3922,6800.0
2005-07-13 11:50:00,31.88,31.88,31.85,31.86,14000.0,18.3922,18.3922,18.3749,18.3806,14000.0
2005-07-13 11:55:00,31.86,31.86,31.85,31.86,4600.0,18.3806,18.3806,18.3749,18.3806,4600.0
2005-07-13 12:00:00,31.88,31.9,31.88,31.88,13800.0,18.3922,18.4037,18.3922,18.3922,13800.0
2005-07-13 12:05:00,31.88,31.9,31.88,31.88,6000.0,18.3922,18.4037,18.3922,18.3922,6000.0
2005-07-13 12:10:00,31.89,31.89,31.87,31.87,33000.0,18.398,18.398,18.3864,18.3864,33000.0
2005-07-13 12:15:00,31.87,31.92,31.86,31.92,20000.0,18.3864,18.4153,18.3806,18.4153,20000.0
2005-07-13 12:20:00,31.89,31.92,31.89,31.89,8800.0,18.398,18.4153,18.398,18.398,8800.0
2005-07-13 12:25:00,31.89,31.9,31.88,31.9,8200.0,18.398,18.4037,18.3922,18.4037,8200.0
2005-07-13 12:30:00,31.9,31.92,31.87,31.89,15800.0,18.4037,18.4153,18.3864,18.398,15800.0
2005-07-13 12:35:00,31.9,31.9,31.83,31.83,40200.0,18.4037,18.4037,18.3633,18.3633,40200.0
2005-07-13 12:40:00,31.84,31.85,31.8,31.81,45600.0,18.3691,18.3749,18.346,18.3518,45600.0
2005-07-13 12:45:00,31.81,31.81,31.74,31.75,48000.0,18.3518,18.3518,18.3114,18.3172,48000.0
2005-07-13 12:50:00,31.75,31.77,31.74,31.74,32600.0,18.3172,18.3287,18.3114,18.3114,32600.0
2005-07-13 12:55:00,31.74,31.78,31.74,31.78,47600.0,18.3114,18.3345,18.3114,18.3345,47600.0
2005-07-13 13:00:00,31.78,31.79,31.77,31.79,24800.0,18.3345,18.3403,18.3287,18.3403,24800.0
2005-07-13 13:05:00,31.79,31.79,31.77,31.78,50600.0,18.3403,18.3403,18.3287,18.3345,50600.0
2005-07-13 13:10:00,31.78,31.79,31.76,31.76,26600.0,18.3345,18.3403,18.323,18.323,26600.0
2005-07-13 13:15:00,31.76,31.77,31.75,31.75,70400.0,18.323,18.3287,18.3172,18.3172,70400.0
2005-07-13 13:20:00,31.75,31.78,31.75,31.76,57200.0,18.3172,18.3345,18.3172,18.323,57200.0
2005-07-13 13:25:00,31.76,31.8,31.75,31.8,21400.0,18.323,18.346,18.3172,18.346,21400.0
2005-07-13 13:30:00,31.8,31.81,31.78,31.81,11600.0,18.346,18.3518,18.3345,18.3518,11600.0
2005-07-13 13:35:00,31.81,31.86,31.81,31.84,10000.0,18.3518,18.3806,18.3518,18.3691,10000.0
2005-07-13 13:40:00,31.83,31.84,31.83,31.83,8800.0,18.3633,18.3691,18.3633,18.3633,8800.0
2005-07-13 13:45:00,31.83,31.83,31.78,31.82,28200.0,18.3633,18.3633,18.3345,18.3576,28200.0
2005-07-13 13:50:00,31.8,31.83,31.8,31.82,19600.0,18.346,18.3633,18.346,18.3576,19600.0
2005-07-13 13:55:00,31.82,31.83,31.8,31.82,13200.0,18.3576,18.3633,18.346,18.3576,13200.0
2005-07-13 14:00:00,31.81,31.85,31.8,31.83,23600.0,18.3518,18.3749,18.346,18.3633,23600.0
2005-07-13 14:05:00,31.81,31.82,31.8,31.81,14200.0,18.3518,18.3576,18.346,18.3518,14200.0
2005-07-13 14:10:00,31.81,31.84,31.8,31.82,21200.0,18.3518,18.3691,18.346,18.3576,21200.0
2005-07-13 14:15:00,31.83,31.88,31.83,31.88,22800.0,18.3633,18.3922,18.3633,18.3922,22800.0
2005-07-13 14:20:00,31.88,31.88,31.86,31.86,27600.0,18.3922,18.3922,18.3806,18.3806,27600.0
2005-07-13 14:25:00,31.87,31.89,31.84,31.87,18400.0,18.3864,18.398,18.3691,18.3864,18400.0
2005-07-13 14:30:00,31.88,31.89,31.86,31.88,15600.0,18.3922,18.398,18.3806,18.3922,15600.0
2005-07-13 14:35:00,31.88,31.89,31.86,31.88,23600.0,18.3922,18.398,18.3806,18.3922,23600.0
2005-07-13 14:40:00,31.88,31.91,31.86,31.86,36600.0,18.3922,18.4095,18.3806,18.3806,36600.0
2005-07-13 14:45:00,31.86,31.88,31.86,31.88,19400.0,18.3806,18.3922,18.3806,18.3922,19400.0
2005-07-13 14:50:00,31.87,31.87,31.84,31.84,24800.0,18.3864,18.3864,18.3691,18.3691,24800.0
2005-07-13 14:55:00,31.84,31.85,31.83,31.84,32800.0,18.3691,18.3749,18.3633,18.3691,32800.0
2005-07-13 15:00:00,31.84,31.84,31.81,31.83,32200.0,18.3691,18.3691,18.3518,18.3633,32200.0
2005-07-13 15:05:00,31.82,31.83,31.81,31.83,24800.0,18.3576,18.3633,18.3518,18.3633,24800.0
2005-07-13 15:10:00,31.84,31.84,31.82,31.82,45400.0,18.3691,18.3691,18.3576,18.3576,45400.0
2005-07-13 15:15:00,31.81,31.83,31.8,31.82,93400.0,18.3518,18.3633,18.346,18.3576,93400.0
2005-07-13 15:20:00,31.82,31.83,31.81,31.82,75400.0,18.3576,18.3633,18.3518,18.3576,75400.0
2005-07-13 15:25:00,31.82,31.85,31.82,31.82,57600.0,18.3576,18.3749,18.3576,18.3576,57600.0
2005-07-13 15:30:00,31.82,31.85,31.82,31.83,54600.0,18.3576,18.3749,18.3576,18.3633,54600.0
2005-07-13 15:35:00,31.83,31.85,31.82,31.85,34800.0,18.3633,18.3749,18.3576,18.3749,34800.0
2005-07-13 15:40:00,31.85,31.86,31.84,31.85,29600.0,18.3749,18.3806,18.3691,18.3749,29600.0
2005-07-13 15:45:00,31.85,31.85,31.84,31.84,26400.0,18.3749,18.3749,18.3691,18.3691,26400.0
2005-07-13 15:50:00,31.84,31.84,31.82,31.82,15400.0,18.3691,18.3691,18.3576,18.3576,15400.0
2005-07-13 15:55:00,31.82,31.82,31.78,31.81,71200.0,18.3576,18.3576,18.3345,18.3518,71200.0
2005-07-14 09:30:00,32.02,32.02,31.98,31.98,55600.0,18.473,18.473,18.4499,18.4499,55600.0
2005-07-14 09:35:00,31.98,32.24,31.98,32.18,44400.0,18.4499,18.5999,18.4499,18.5653,44400.0
2005-07-14 09:40:00,32.19,32.25,32.09,32.13,23200.0,18.571,18.6056,18.5133,18.5364,23200.0
2005-07-14 09:45:00,32.13,32.18,32.08,32.1,28200.0,18.5364,18.5653,18.5076,18.5191,28200.0
2005-07-14 09:50:00,32.14,32.2,32.1,32.2,22600.0,18.5422,18.5768,18.5191,18.5768,22600.0
2005-07-14 09:55:00,32.2,32.22,32.06,32.06,15400.0,18.5768,18.5883,18.496,18.496,15400.0
2005-07-14 10:00:00,32.07,32.12,32.04,32.08,21600.0,18.5018,18.5306,18.4845,18.5076,21600.0
2005-07-14 10:05:00,32.05,32.07,31.98,32.0,31600.0,18.4903,18.5018,18.4499,18.4614,31600.0
2005-07-14 10:10:00,32.0,32.07,31.96,32.07,20800.0,18.4614,18.5018,18.4383,18.5018,20800.0
2005-07-14 10:15:00,32.06,32.11,32.06,32.1,10400.0,18.496,18.5249,18.496,18.5191,10400.0
2005-07-14 10:20:00,32.1,32.2,32.1,32.14,24800.0,18.5191,18.5768,18.5191,18.5422,24800.0
2005-07-14 10:25:00,32.17,32.19,32.15,32.19,8200.0,18.5595,18.571,18.548,18.571,8200.0
2005-07-14 10:30:00,32.16,32.2,32.15,32.17,24600.0,18.5537,18.5768,18.548,18.5595,24600.0
2005-07-14 10:35:00,32.18,32.18,32.08,32.1,20800.0,18.5653,18.5653,18.5076,18.5191,20800.0
2005-07-14 10:40:00,32.1,32.13,32.1,32.12,9600.0,18.5191,18.5364,18.5191,18.5306,9600.0
2005-07-14 10:45:00,32.12,32.13,32.09,32.11,19600.0,18.5306,18.5364,18.5133,18.5249,19600.0
2005-07-14 10:50:00,32.1,32.11,32.09,32.09,37400.0,18.5191,18.5249,18.5133,18.5133,37400.0
2005-07-14 10:55:00,32.09,32.09,32.05,32.07,22800.0,18.5133,18.5133,18.4903,18.5018,22800.0
2005-07-14 11:00:00,32.07,32.1,32.07,32.07,13800.0,18.5018,18.5191,18.5018,18.5018,13800.0
2005-07-14 11:05:00,32.07,32.07,32.02,32.04,23200.0,18.5018,18.5018,18.473,18.4845,23200.0
2005-07-14 11:10:00,32.05,32.1,32.04,32.07,18000.0,18.4903,18.5191,18.4845,18.5018,18000.0
2005-07-14 11:15:00,32.09,32.1,32.07,32.07,12800.0,18.5133,18.5191,18.5018,18.5018,12800.0
2005-07-14 11:20:00,32.07,32.08,32.0,32.01,29000.0,18.5018,18.5076,18.4614,18.4672,29000.0
2005-07-14 11:25:00,32.02,32.05,32.01,32.02,10200.0,18.473,18.4903,18.4672,18.473,10200.0
2005-07-14 11:30:00,32.02,32.05,32.0,32.02,36200.0,18.473,18.4903,18.4614,18.473,36200.0
2005-07-14 11:35:00,32.02,32.09,32.02,32.09,17600.0,18.473,18.5133,18.473,18.5133,17600.0
2005-07-14 11:40:00,32.08,32.09,32.02,32.04,32600.0,18.5076,18.5133,18.473,18.4845,32600.0
2005-07-14 11:45:00,32.04,32.07,32.01,32.06,19200.0,18.4845,18.5018,18.4672,18.496,19200.0
2005-07-14 11:50:00,32.05,32.06,32.0,32.0,21200.0,18.4903,18.496,18.4614,18.4614,21200.0
2005-07-14 11:55:00,32.0,32.02,31.97,32.02,21200.0,18.4614,18.473,18.4441,18.473,21200.0
2005-07-14 12:00:00,32.02,32.06,32.02,32.06,12200.0,18.473,18.496,18.473,18.496,12200.0
2005-07-14 12:05:00,32.04,32.09,32.04,32.06,10400.0,18.4845,18.5133,18.4845,18.496,10400.0
2005-07-14 12:10:00,32.05,32.1,32.05,32.1,22800.0,18.4903,18.5191,18.4903,18.5191,22800.0
2005-07-14 12:15:00,32.1,32.14,32.08,32.13,10200.0,18.5191,18.5422,18.5076,18.5364,10200.0
2005-07-14 12:20:00,32.13,32.13,32.09,32.09,14200.0,18.5364,18.5364,18.5133,18.5133,14200.0
2005-07-14 12:25:00,32.09,32.1,32.09,32.1,5200.0,18.5133,18.5191,18.5133,18.5191,5200.0
2005-07-14 12:30:00,32.1,32.13,32.1,32.1,11200.0,18.5191,18.5364,18.5191,18.5191,11200.0
2005-07-14 12:35:00,32.1,32.11,32.08,32.08,9200.0,18.5191,18.5249,18.5076,18.5076,9200.0
2005-07-14 12:40:00,32.08,32.08,32.02,32.04,11600.0,18.5076,18.5076,18.473,18.4845,11600.0
2005-07-14 12:45:00,32.03,32.03,32.02,32.03,2400.0,18.4787,18.4787,18.473,18.4787,2400.0
2005-07-14 12:50:00,32.02,32.04,32.02,32.04,4800.0,18.473,18.4845,18.473,18.4845,4800.0
2005-07-14 12:55:00,32.04,32.08,32.04,32.08,6800.0,18.4845,18.5076,18.4845,18.5076,6800.0
2005-07-14 13:00:00,32.08,32.1,32.07,32.09,18800.0,18.5076,18.5191,18.5018,18.5133,18800.0
2005-07-14 13:05:00,32.09,32.1,32.07,32.09,13600.0,18.5133,18.5191,18.5018,18.5133,13600.0
2005-07-14 13:10:00,32.1,32.16,32.09,32.16,24200.0,18.5191,18.5537,18.5133,18.5537,24200.0
2005-07-14 13:15:00,32.15,32.15,32.09,32.09,11800.0,18.548,18.548,18.5133,18.5133,11800.0
2005-07-14 13:20:00,32.1,32.1,32.08,32.09,4400.0,18.5191,18.5191,18.5076,18.5133,4400.0
2005-07-14 13:25:00,32.09,32.09,32.06,32.07,8800.0,18.5133,18.5133,18.496,18.5018,8800.0
2005-07-14 13:30:00,32.08,32.08,32.05,32.06,11800.0,18.5076,18.5076,18.4903,18.496,11800.0
2005-07-14 13:35:00,32.06,32.07,32.02,32.02,6400.0,18.496,18.5018,18.473,18.473,6400.0
2005-07-14 13:40:00,32.02,32.03,31.99,32.0,19000.0,18.473,18.4787,18.4556,18.4614,19000.0
2005-07-14 13:45:00,32.0,32.01,31.98,32.01,15000.0,18.4614,18.4672,18.4499,18.4672,15000.0
2005-07-14 13:50:00,32.02,32.02,32.0,32.0,12800.0,18.473,18.473,18.4614,18.4614,12800.0
2005-07-14 13:55:00,31.99,32.01,31.97,32.0,13800.0,18.4556,18.4672,18.4441,18.4614,13800.0
2005-07-14 14:00:00,32.01,32.06,31.99,32.05,8200.0,18.4672,18.496,18.4556,18.4903,8200.0
2005-07-14 14:05:00,32.05,32.05,32.01,32.03,5000.0,18.4903,18.4903,18.4672,18.4787,5000.0
2005-07-14 14:10:00,32.03,32.04,32.02,32.02,5000.0,18.4787,18.4845,18.473,18.473,5000.0
2005-07-14 14:15:00,32.01,32.03,32.0,32.02,18000.0,18.4672,18.4787,18.4614,18.473,18000.0
2005-07-14 14:20:00,32.03,32.05,32.01,32.02,7800.0,18.4787,18.4903,18.4672,18.473,7800.0
2005-07-14 14:25:00,32.02,32.02,32.01,32.01,6400.0,18.473,18.473,18.4672,18.4672,6400.0
2005-07-14 14:30:00,32.02,32.02,32.01,32.01,7200.0,18.473,18.473,18.4672,18.4672,7200.0
2005-07-14 14:35:00,32.02,32.04,32.02,32.02,8200.0,18.473,18.4845,18.473,18.473,8200.0
2005-07-14 14:40:00,32.01,32.06,32.0,32.03,10200.0,18.4672,18.496,18.4614,18.4787,10200.0
2005-07-14 14:45:00,32.04,32.04,32.02,32.02,9800.0,18.4845,18.4845,18.473,18.473,9800.0
2005-07-14 14:50:00,32.02,32.06,32.02,32.05,25600.0,18.473,18.496,18.473,18.4903,25600.0
2005-07-14 14:55:00,32.05,32.1,32.05,32.08,30200.0,18.4903,18.5191,18.4903,18.5076,30200.0
2005-07-14 15:00:00,32.08,32.09,32.06,32.07,14800.0,18.5076,18.5133,18.496,18.5018,14800.0
2005-07-14 15:05:00,32.08,32.13,32.06,32.12,27200.0,18.5076,18.5364,18.496,18.5306,27200.0
2005-07-14 15:10:00,32.1,32.1,32.08,32.08,10600.0,18.5191,18.5191,18.5076,18.5076,10600.0
2005-07-14 15:15:00,32.08,32.08,32.07,32.07,9400.0,18.5076,18.5076,18.5018,18.5018,9400.0
2005-07-14 15:20:00,32.08,32.08,32.04,32.06,8000.0,18.5076,18.5076,18.4845,18.496,8000.0
2005-07-14 15:25:00,32.06,32.09,32.05,32.08,13600.0,18.496,18.5133,18.4903,18.5076,13600.0
2005-07-14 15:30:00,32.08,32.08,32.07,32.07,13800.0,18.5076,18.5076,18.5018,18.5018,13800.0
2005-07-14 15:35:00,32.07,32.08,32.03,32.04,20400.0,18.5018,18.5076,18.4787,18.4845,20400.0
2005-07-14 15:40:00,32.04,32.08,32.04,32.08,22200.0,18.4845,18.5076,18.4845,18.5076,22200.0
2005-07-14 15:45:00,32.08,32.1,32.08,32.1,34000.0,18.5076,18.5191,18.5076,18.5191,34000.0
2005-07-14 15:50:00,32.1,32.1,32.07,32.07,46000.0,18.5191,18.5191,18.5018,18.5018,46000.0
2005-07-14 15:55:00,32.07,32.08,32.04,32.07,34000.0,18.5018,18.5076,18.4845,18.5018,34000.0
2005-07-15 09:30:00,32.06,32.06,31.9,31.9,237200.0,18.496,18.496,18.4037,18.4037,237200.0
2005-07-15 09:35:00,31.89,31.92,31.85,31.89,60800.0,18.398,18.4153,18.3749,18.398,60800.0
2005-07-15 09:40:00,31.88,31.93,31.84,31.9,28800.0,18.3922,18.421,18.3691,18.4037,28800.0
2005-07-15 09:45:00,31.9,32.02,31.89,32.02,33400.0,18.4037,18.473,18.398,18.473,33400.0
2005-07-15 09:50:00,32.02,32.03,31.97,31.97,21400.0,18.473,18.4787,18.4441,18.4441,21400.0
2005-07-15 09:55:00,31.96,32.04,31.96,32.04,17600.0,18.4383,18.4845,18.4383,18.4845,17600.0
2005-07-15 10:00:00,32.04,32.06,32.01,32.03,15200.0,18.4845,18.496,18.4672,18.4787,15200.0
2005-07-15 10:05:00,32.02,32.03,32.01,32.03,13400.0,18.473,18.4787,18.4672,18.4787,13400.0
2005-07-15 10:10:00,32.02,32.02,32.0,32.02,15000.0,18.473,18.473,18.4614,18.473,15000.0
2005-07-15 10:15:00,32.01,32.05,31.98,32.02,13000.0,18.4672,18.4903,18.4499,18.473,13000.0
2005-07-15 10:20:00,32.04,32.04,31.99,32.02,45400.0,18.4845,18.4845,18.4556,18.473,45400.0
2005-07-15 10:25:00,32.02,32.02,31.99,32.02,20000.0,18.473,18.473,18.4556,18.473,20000.0
2005-07-15 10:30:00,32.04,32.1,32.02,32.08,19800.0,18.4845,18.5191,18.473,18.5076,19800.0
2005-07-15 10:35:00,32.07,32.09,32.07,32.08,11000.0,18.5018,18.5133,18.5018,18.5076,11000.0
2005-07-15 10:40:00,32.09,32.09,32.03,32.04,10800.0,18.5133,18.5133,18.4787,18.4845,10800.0
2005-07-15 10:45:00,32.04,32.04,32.02,32.04,16800.0,18.4845,18.4845,18.473,18.4845,16800.0
2005-07-15 10:50:00,32.04,32.07,32.03,32.04,8800.0,18.4845,18.5018,18.4787,18.4845,8800.0
2005-07-15 10:55:00,32.04,32.07,32.04,32.07,12600.0,18.4845,18.5018,18.4845,18.5018,12600.0
2005-07-15 11:00:00,32.07,32.13,32.07,32.1,23800.0,18.5018,18.5364,18.5018,18.5191,23800.0
2005-07-15 11:05:00,32.1,32.12,32.1,32.12,9600.0,18.5191,18.5306,18.5191,18.5306,9600.0
2005-07-15 11:10:00,32.12,32.12,32.06,32.1,12400.0,18.5306,18.5306,18.496,18.5191,12400.0
2005-07-15 11:15:00,32.1,32.15,32.1,32.15,10200.0,18.5191,18.548,18.5191,18.548,10200.0
2005-07-15 11:20:00,32.15,32.15,32.11,32.12,7000.0,18.548,18.548,18.5249,18.5306,7000.0
2005-07-15 11:25:00,32.12,32.13,32.1,32.1,13600.0,18.5306,18.5364,18.5191,18.5191,13600.0
2005-07-15 11:30:00,32.1,32.1,32.07,32.08,10800.0,18.5191,18.5191,18.5018,18.5076,10800.0
2005-07-15 11:35:00,32.07,32.1,32.05,32.1,11600.0,18.5018,18.5191,18.4903,18.5191,11600.0
2005-07-15 11:40:00,32.1,32.1,32.07,32.09,10400.0,18.5191,18.5191,18.5018,18.5133,10400.0
2005-07-15 11:45:00,32.09,32.11,32.09,32.1,11400.0,18.5133,18.5249,18.5133,18.5191,11400.0
2005-07-15 11:50:00,32.1,32.1,32.07,32.08,12200.0,18.5191,18.5191,18.5018,18.5076,12200.0
2005-07-15 11:55:00,32.08,32.12,32.07,32.12,9600.0,18.5076,18.5306,18.5018,18.5306,9600.0
2005-07-15 12:00:00,32.12,32.13,32.05,32.05,22200.0,18.5306,18.5364,18.4903,18.4903,22200.0
2005-07-15 12:05:00,32.06,32.09,32.05,32.05,14000.0,18.496,18.5133,18.4903,18.4903,14000.0
2005-07-15 12:10:00,32.05,32.06,32.04,32.05,7800.0,18.4903,18.496,18.4845,18.4903,7800.0
2005-07-15 12:15:00,32.04,32.06,32.04,32.06,13800.0,18.4845,18.496,18.4845,18.496,13800.0
2005-07-15 12:20:00,32.05,32.08,32.04,32.07,16600.0,18.4903,18.5076,18.4845,18.5018,16600.0
2005-07-15 12:25:00,32.07,32.08,32.06,32.08,20800.0,18.5018,18.5076,18.496,18.5076,20800.0
2005-07-15 12:30:00,32.08,32.09,32.08,32.09,9200.0,18.5076,18.5133,18.5076,18.5133,9200.0
2005-07-15 12:35:00,32.09,32.1,32.09,32.1,9400.0,18.5133,18.5191,18.5133,18.5191,9400.0
2005-07-15 12:40:00,32.1,32.1,32.07,32.1,10400.0,18.5191,18.5191,18.5018,18.5191,10400.0
2005-07-15 12:45:00,32.1,32.1,32.05,32.09,9400.0,18.5191,18.5191,18.4903,18.5133,9400.0
2005-07-15 12:50:00,32.09,32.09,32.08,32.08,5800.0,18.5133,18.5133,18.5076,18.5076,5800.0
2005-07-15 12:55:00,32.09,32.1,32.08,32.09,5600.0,18.5133,18.5191,18.5076,18.5133,5600.0
2005-07-15 13:00:00,32.09,32.1,32.09,32.09,7800.0,18.5133,18.5191,18.5133,18.5133,7800.0
2005-07-15 13:05:00,32.08,32.09,32.07,32.08,7200.0,18.5076,18.5133,18.5018,18.5076,7200.0
2005-07-15 13:10:00,32.08,32.1,32.08,32.1,13200.0,18.5076,18.5191,18.5076,18.5191,13200.0
2005-07-15 13:15:00,32.1,32.12,32.1,32.12,6800.0,18.5191,18.5306,18.5191,18.5306,6800.0
2005-07-15 13:20:00,32.13,32.14,32.12,32.13,9000.0,18.5364,18.5422,18.5306,18.5364,9000.0
2005-07-15 13:25:00,32.13,32.13,32.13,32.13,7200.0,18.5364,18.5364,18.5364,18.5364,7200.0
2005-07-15 13:30:00,32.13,32.13,32.12,32.13,8200.0,18.5364,18.5364,18.5306,18.5364,8200.0
2005-07-15 13:35:00,32.13,32.13,32.11,32.12,6200.0,18.5364,18.5364,18.5249,18.5306,6200.0
2005-07-15 13:40:00,32.12,32.13,32.1,32.1,9800.0,18.5306,18.5364,18.5191,18.5191,9800.0
2005-07-15 13:45:00,32.12,32.13,32.12,32.12,4000.0,18.5306,18.5364,18.5306,18.5306,4000.0
2005-07-15 13:50:00,32.12,32.13,32.12,32.13,6400.0,18.5306,18.5364,18.5306,18.5364,6400.0
2005-07-15 13:55:00,32.12,32.13,32.11,32.13,110400.0,18.5306,18.5364,18.5249,18.5364,110400.0
2005-07-15 14:00:00,32.13,32.14,32.11,32.12,7800.0,18.5364,18.5422,18.5249,18.5306,7800.0
2005-07-15 14:05:00,32.12,32.12,32.1,32.11,11600.0,18.5306,18.5306,18.5191,18.5249,11600.0
2005-07-15 14:10:00,32.11,32.12,32.11,32.12,7800.0,18.5249,18.5306,18.5249,18.5306,7800.0
2005-07-15 14:15:00,32.12,32.14,32.12,32.14,30400.0,18.5306,18.5422,18.5306,18.5422,30400.0
2005-07-15 14:20:00,32.14,32.17,32.14,32.17,23600.0,18.5422,18.5595,18.5422,18.5595,23600.0
2005-07-15 14:25:00,32.17,32.21,32.17,32.17,30400.0,18.5595,18.5826,18.5595,18.5595,30400.0
2005-07-15 14:30:00,32.18,32.2,32.18,32.19,13000.0,18.5653,18.5768,18.5653,18.571,13000.0
2005-07-15 14:35:00,32.19,32.21,32.19,32.21,15000.0,18.571,18.5826,18.571,18.5826,15000.0
2005-07-15 14:40:00,32.21,32.22,32.18,32.2,19200.0,18.5826,18.5883,18.5653,18.5768,19200.0
2005-07-15 14:45:00,32.2,32.2,32.18,32.19,12000.0,18.5768,18.5768,18.5653,18.571,12000.0
2005-07-15 14:50:00,32.19,32.21,32.18,32.19,21200.0,18.571,18.5826,18.5653,18.571,21200.0
2005-07-15 14:55:00,32.19,32.23,32.19,32.21,44600.0,18.571,18.5941,18.571,18.5826,44600.0
2005-07-15 15:00:00,32.21,32.21,32.2,32.2,16800.0,18.5826,18.5826,18.5768,18.5768,16800.0
2005-07-15 15:05:00,32.2,32.23,32.19,32.21,32000.0,18.5768,18.5941,18.571,18.5826,32000.0
2005-07-15 15:10:00,32.21,32.21,32.17,32.18,17600.0,18.5826,18.5826,18.5595,18.5653,17600.0
2005-07-15 15:15:00,32.18,32.19,32.14,32.15,19400.0,18.5653,18.571,18.5422,18.548,19400.0
2005-07-15 15:20:00,32.16,32.19,32.15,32.18,7800.0,18.5537,18.571,18.548,18.5653,7800.0
2005-07-15 15:25:00,32.18,32.2,32.14,32.14,15800.0,18.5653,18.5768,18.5422,18.5422,15800.0
2005-07-15 15:30:00,32.15,32.16,32.12,32.16,26000.0,18.548,18.5537,18.5306,18.5537,26000.0
2005-07-15 15:35:00,32.16,32.16,32.13,32.13,15200.0,18.5537,18.5537,18.5364,18.5364,15200.0
2005-07-15 15:40:00,32.13,32.14,32.13,32.14,15200.0,18.5364,18.5422,18.5364,18.5422,15200.0
2005-07-15 15:45:00,32.15,32.17,32.15,32.17,14600.0,18.548,18.5595,18.548,18.5595,14600.0
2005-07-15 15:50:00,32.17,32.17,32.16,32.17,17000.0,18.5595,18.5595,18.5537,18.5595,17000.0
2005-07-15 15:55:00,32.17,32.17,32.13,32.16,34000.0,18.5595,18.5595,18.5364,18.5537,34000.0
2005-07-18 09:30:00,32.04,32.08,32.02,32.07,45800.0,18.4845,18.5076,18.473,18.5018,45800.0
2005-07-18 09:35:00,32.08,32.23,32.08,32.21,16000.0,18.5076,18.5941,18.5076,18.5826,16000.0
2005-07-18 09:40:00,32.21,32.21,32.03,32.12,29000.0,18.5826,18.5826,18.4787,18.5306,29000.0
2005-07-18 09:45:00,32.12,32.12,32.05,32.08,19400.0,18.5306,18.5306,18.4903,18.5076,19400.0
2005-07-18 09:50:00,32.1,32.21,32.07,32.16,35000.0,18.5191,18.5826,18.5018,18.5537,35000.0
2005-07-18 09:55:00,32.17,32.18,32.11,32.12,16200.0,18.5595,18.5653,18.5249,18.5306,16200.0
2005-07-18 10:00:00,32.13,32.13,32.1,32.13,11000.0,18.5364,18.5364,18.5191,18.5364,11000.0
2005-07-18 10:05:00,32.13,32.15,32.13,32.13,10400.0,18.5364,18.548,18.5364,18.5364,10400.0
2005-07-18 10:10:00,32.13,32.22,32.13,32.22,15200.0,18.5364,18.5883,18.5364,18.5883,15200.0
2005-07-18 10:15:00,32.23,32.24,32.18,32.2,22200.0,18.5941,18.5999,18.5653,18.5768,22200.0
2005-07-18 10:20:00,32.21,32.24,32.2,32.23,7200.0,18.5826,18.5999,18.5768,18.5941,7200.0
2005-07-18 10:25:00,32.23,32.27,32.22,32.26,27800.0,18.5941,18.6172,18.5883,18.6114,27800.0
2005-07-18 10:30:00,32.26,32.31,32.26,32.29,22800.0,18.6114,18.6403,18.6114,18.6287,22800.0
2005-07-18 10:35:00,32.29,32.32,32.28,32.3,16200.0,18.6287,18.646,18.623,18.6345,16200.0
2005-07-18 10:40:00,32.3,32.3,32.27,32.3,20400.0,18.6345,18.6345,18.6172,18.6345,20400.0
2005-07-18 10:45:00,32.3,32.3,32.27,32.27,14600.0,18.6345,18.6345,18.6172,18.6172,14600.0
2005-07-18 10:50:00,32.27,32.28,32.24,32.24,24600.0,18.6172,18.623,18.5999,18.5999,24600.0
2005-07-18 10:55:00,32.24,32.26,32.22,32.22,20000.0,18.5999,18.6114,18.5883,18.5883,20000.0
2005-07-18 11:00:00,32.21,32.22,32.19,32.2,14800.0,18.5826,18.5883,18.571,18.5768,14800.0
2005-07-18 11:05:00,32.2,32.24,32.19,32.19,34800.0,18.5768,18.5999,18.571,18.571,34800.0
2005-07-18 11:10:00,32.19,32.19,32.18,32.19,2000.0,18.571,18.571,18.5653,18.571,2000.0
2005-07-18 11:15:00,32.19,32.23,32.17,32.17,15000.0,18.571,18.5941,18.5595,18.5595,15000.0
2005-07-18 11:20:00,32.16,32.17,32.1,32.12,9600.0,18.5537,18.5595,18.5191,18.5306,9600.0
2005-07-18 11:25:00,32.12,32.16,32.09,32.13,48800.0,18.5306,18.5537,18.5133,18.5364,48800.0
2005-07-18 11:30:00,32.13,32.16,32.12,32.13,23800.0,18.5364,18.5537,18.5306,18.5364,23800.0
2005-07-18 11:35:00,32.12,32.13,32.1,32.1,58200.0,18.5306,18.5364,18.5191,18.5191,58200.0
2005-07-18 11:40:00,32.1,32.1,32.06,32.09,219000.0,18.5191,18.5191,18.496,18.5133,219000.0
2005-07-18 11:45:00,32.09,32.11,32.07,32.1,238200.0,18.5133,18.5249,18.5018,18.5191,238200.0
2005-07-18 11:50:00,32.1,32.1,32.07,32.09,9200.0,18.5191,18.5191,18.5018,18.5133,9200.0
2005-07-18 11:55:00,32.09,32.15,32.09,32.15,10000.0,18.5133,18.548,18.5133,18.548,10000.0
2005-07-18 12:00:00,32.15,32.15,32.1,32.12,18200.0,18.548,18.548,18.5191,18.5306,18200.0
2005-07-18 12:05:00,32.11,32.13,32.11,32.13,13000.0,18.5249,18.5364,18.5249,18.5364,13000.0
2005-07-18 12:10:00,32.13,32.15,32.13,32.15,17000.0,18.5364,18.548,18.5364,18.548,17000.0
2005-07-18 12:15:00,32.14,32.14,32.13,32.13,10600.0,18.5422,18.5422,18.5364,18.5364,10600.0
2005-07-18 12:20:00,32.13,32.18,32.13,32.17,15600.0,18.5364,18.5653,18.5364,18.5595,15600.0
2005-07-18 12:25:00,32.17,32.18,32.13,32.15,12000.0,18.5595,18.5653,18.5364,18.548,12000.0
2005-07-18 12:30:00,32.15,32.15,32.13,32.14,5400.0,18.548,18.548,18.5364,18.5422,5400.0
2005-07-18 12:35:00,32.14,32.19,32.13,32.17,12000.0,18.5422,18.571,18.5364,18.5595,12000.0
2005-07-18 12:40:00,32.16,32.16,32.14,32.15,8200.0,18.5537,18.5537,18.5422,18.548,8200.0
2005-07-18 12:45:00,32.15,32.16,32.15,32.15,4000.0,18.548,18.5537,18.548,18.548,4000.0
2005-07-18 12:50:00,32.15,32.17,32.15,32.16,5400.0,18.548,18.5595,18.548,18.5537,5400.0
2005-07-18 12:55:00,32.16,32.17,32.16,32.16,3400.0,18.5537,18.5595,18.5537,18.5537,3400.0
2005-07-18 13:00:00,32.16,32.16,32.14,32.16,3400.0,18.5537,18.5537,18.5422,18.5537,3400.0
2005-07-18 13:05:00,32.16,32.16,32.12,32.13,10800.0,18.5537,18.5537,18.5306,18.5364,10800.0
2005-07-18 13:10:00,32.13,32.13,32.09,32.09,4200.0,18.5364,18.5364,18.5133,18.5133,4200.0
2005-07-18 13:15:00,32.1,32.13,32.1,32.13,7200.0,18.5191,18.5364,18.5191,18.5364,7200.0
2005-07-18 13:20:00,32.13,32.13,32.12,32.12,3600.0,18.5364,18.5364,18.5306,18.5306,3600.0
2005-07-18 13:25:00,32.12,32.13,32.1,32.1,11600.0,18.5306,18.5364,18.5191,18.5191,11600.0
2005-07-18 13:30:00,32.11,32.14,32.1,32.13,8400.0,18.5249,18.5422,18.5191,18.5364,8400.0
2005-07-18 13:35:00,32.13,32.16,32.13,32.15,6800.0,18.5364,18.5537,18.5364,18.548,6800.0
2005-07-18 13:40:00,32.16,32.2,32.14,32.15,13000.0,18.5537,18.5768,18.5422,18.548,13000.0
2005-07-18 13:45:00,32.16,32.17,32.13,32.13,5400.0,18.5537,18.5595,18.5364,18.5364,5400.0
2005-07-18 13:50:00,32.13,32.15,32.13,32.14,5200.0,18.5364,18.548,18.5364,18.5422,5200.0
2005-07-18 13:55:00,32.14,32.15,32.13,32.14,5400.0,18.5422,18.548,18.5364,18.5422,5400.0
2005-07-18 14:00:00,32.14,32.18,32.14,32.18,14600.0,18.5422,18.5653,18.5422,18.5653,14600.0
2005-07-18 14:05:00,32.18,32.18,32.15,32.16,11400.0,18.5653,18.5653,18.548,18.5537,11400.0
2005-07-18 14:10:00,32.16,32.17,32.15,32.15,7400.0,18.5537,18.5595,18.548,18.548,7400.0
2005-07-18 14:15:00,32.16,32.2,32.15,32.19,11600.0,18.5537,18.5768,18.548,18.571,11600.0
2005-07-18 14:20:00,32.18,32.18,32.17,32.17,9200.0,18.5653,18.5653,18.5595,18.5595,9200.0
2005-07-18 14:25:00,32.16,32.19,32.15,32.16,11600.0,18.5537,18.571,18.548,18.5537,11600.0
2005-07-18 14:30:00,32.15,32.15,32.12,32.14,14200.0,18.548,18.548,18.5306,18.5422,14200.0
2005-07-18 14:35:00,32.15,32.15,32.13,32.13,8200.0,18.548,18.548,18.5364,18.5364,8200.0
2005-07-18 14:40:00,32.15,32.15,32.11,32.11,9600.0,18.548,18.548,18.5249,18.5249,9600.0
2005-07-18 14:45:00,32.11,32.11,32.09,32.1,8600.0,18.5249,18.5249,18.5133,18.5191,8600.0
2005-07-18 14:50:00,32.1,32.1,32.06,32.07,16600.0,18.5191,18.5191,18.496,18.5018,16600.0
2005-07-18 14:55:00,32.08,32.1,32.07,32.1,9400.0,18.5076,18.5191,18.5018,18.5191,9400.0
2005-07-18 15:00:00,32.1,32.1,32.04,32.04,12200.0,18.5191,18.5191,18.4845,18.4845,12200.0
2005-07-18 15:05:00,32.05,32.1,32.05,32.08,15200.0,18.4903,18.5191,18.4903,18.5076,15200.0
2005-07-18 15:10:00,32.07,32.12,32.07,32.12,7800.0,18.5018,18.5306,18.5018,18.5306,7800.0
2005-07-18 15:15:00,32.12,32.14,32.1,32.14,15200.0,18.5306,18.5422,18.5191,18.5422,15200.0
2005-07-18 15:20:00,32.13,32.13,32.1,32.1,9800.0,18.5364,18.5364,18.5191,18.5191,9800.0
2005-07-18 15:25:00,32.1,32.12,32.09,32.12,10600.0,18.5191,18.5306,18.5133,18.5306,10600.0
2005-07-18 15:30:00,32.1,32.1,32.08,32.1,14600.0,18.5191,18.5191,18.5076,18.5191,14600.0
2005-07-18 15:35:00,32.1,32.12,32.09,32.12,11400.0,18.5191,18.5306,18.5133,18.5306,11400.0
2005-07-18 15:40:00,32.12,32.12,32.03,32.1,21800.0,18.5306,18.5306,18.4787,18.5191,21800.0
2005-07-18 15:45:00,32.12,32.13,32.08,32.08,22200.0,18.5306,18.5364,18.5076,18.5076,22200.0
2005-07-18 15:50:00,32.08,32.09,32.07,32.08,15600.0,18.5076,18.5133,18.5018,18.5076,15600.0
2005-07-18 15:55:00,32.09,32.09,32.06,32.06,27800.0,18.5133,18.5133,18.496,18.496,27800.0
2005-07-19 09:30:00,32.17,32.27,32.17,32.2,50200.0,18.5595,18.6172,18.5595,18.5768,50200.0
2005-07-19 09:35:00,32.2,32.24,32.17,32.24,23200.0,18.5768,18.5999,18.5595,18.5999,23200.0
2005-07-19 09:40:00,32.25,32.25,32.2,32.24,11200.0,18.6056,18.6056,18.5768,18.5999,11200.0
2005-07-19 09:45:00,32.24,32.33,32.2,32.31,33200.0,18.5999,18.6518,18.5768,18.6403,33200.0
2005-07-19 09:50:00,32.32,32.33,32.29,32.32,23000.0,18.646,18.6518,18.6287,18.646,23000.0
2005-07-19 09:55:00,32.31,32.38,32.2,32.38,72800.0,18.6403,18.6806,18.5768,18.6806,72800.0
2005-07-19 10:00:00,32.37,32.44,32.35,32.37,26200.0,18.6749,18.7153,18.6633,18.6749,26200.0
2005-07-19 10:05:00,32.4,32.45,32.4,32.45,16000.0,18.6922,18.721,18.6922,18.721,16000.0
2005-07-19 10:10:00,32.44,32.49,32.43,32.49,36000.0,18.7153,18.7441,18.7095,18.7441,36000.0
2005-07-19 10:15:00,32.5,32.55,32.5,32.52,49600.0,18.7499,18.7787,18.7499,18.7614,49600.0
2005-07-19 10:20:00,32.51,32.57,32.51,32.56,36000.0,18.7556,18.7903,18.7556,18.7845,36000.0
2005-07-19 10:25:00,32.56,32.66,32.56,32.63,33800.0,18.7845,18.8422,18.7845,18.8249,33800.0
2005-07-19 10:30:00,32.63,32.63,32.59,32.62,28400.0,18.8249,18.8249,18.8018,18.8191,28400.0
2005-07-19 10:35:00,32.62,32.62,32.55,32.57,26400.0,18.8191,18.8191,18.7787,18.7903,26400.0
2005-07-19 10:40:00,32.56,32.56,32.47,32.51,21800.0,18.7845,18.7845,18.7326,18.7556,21800.0
2005-07-19 10:45:00,32.51,32.55,32.49,32.52,15400.0,18.7556,18.7787,18.7441,18.7614,15400.0
2005-07-19 10:50:00,32.52,32.52,32.5,32.51,35400.0,18.7614,18.7614,18.7499,18.7556,35400.0
2005-07-19 10:55:00,32.51,32.51,32.51,32.51,4000.0,18.7556,18.7556,18.7556,18.7556,4000.0
2005-07-19 11:00:00,32.51,32.51,32.49,32.49,25600.0,18.7556,18.7556,18.7441,18.7441,25600.0
2005-07-19 11:05:00,32.49,32.5,32.48,32.48,30600.0,18.7441,18.7499,18.7383,18.7383,30600.0
2005-07-19 11:10:00,32.48,32.48,32.41,32.42,55400.0,18.7383,18.7383,18.698,18.7037,55400.0
2005-07-19 11:15:00,32.42,32.43,32.35,32.37,65000.0,18.7037,18.7095,18.6633,18.6749,65000.0
2005-07-19 11:20:00,32.37,32.37,32.37,32.37,23600.0,18.6749,18.6749,18.6749,18.6749,23600.0
2005-07-19 11:25:00,32.37,32.37,32.34,32.35,20800.0,18.6749,18.6749,18.6576,18.6633,20800.0
2005-07-19 11:30:00,32.35,32.35,32.34,32.34,14200.0,18.6633,18.6633,18.6576,18.6576,14200.0
2005-07-19 11:35:00,32.33,32.34,32.32,32.32,13200.0,18.6518,18.6576,18.646,18.646,13200.0
2005-07-19 11:40:00,32.32,32.35,32.3,32.35,24800.0,18.646,18.6633,18.6345,18.6633,24800.0
2005-07-19 11:45:00,32.36,32.4,32.36,32.39,29000.0,18.6691,18.6922,18.6691,18.6864,29000.0
2005-07-19 11:50:00,32.38,32.42,32.38,32.42,13400.0,18.6806,18.7037,18.6806,18.7037,13400.0
2005-07-19 11:55:00,32.42,32.43,32.41,32.41,11200.0,18.7037,18.7095,18.698,18.698,11200.0
2005-07-19 12:00:00,32.41,32.43,32.41,32.41,18800.0,18.698,18.7095,18.698,18.698,18800.0
2005-07-19 12:05:00,32.41,32.41,32.39,32.39,17000.0,18.698,18.698,18.6864,18.6864,17000.0
2005-07-19 12:10:00,32.38,32.39,32.37,32.38,6200.0,18.6806,18.6864,18.6749,18.6806,6200.0
2005-07-19 12:15:00,32.38,32.38,32.36,32.37,10800.0,18.6806,18.6806,18.6691,18.6749,10800.0
2005-07-19 12:20:00,32.38,32.46,32.38,32.46,19600.0,18.6806,18.7268,18.6806,18.7268,19600.0
2005-07-19 12:25:00,32.45,32.45,32.42,32.42,8400.0,18.721,18.721,18.7037,18.7037,8400.0
2005-07-19 12:30:00,32.42,32.43,32.41,32.42,3600.0,18.7037,18.7095,18.698,18.7037,3600.0
2005-07-19 12:35:00,32.42,32.45,32.42,32.45,9200.0,18.7037,18.721,18.7037,18.721,9200.0
2005-07-19 12:40:00,32.44,32.45,32.43,32.43,18800.0,18.7153,18.721,18.7095,18.7095,18800.0
2005-07-19 12:45:00,32.43,32.44,32.43,32.43,6600.0,18.7095,18.7153,18.7095,18.7095,6600.0
2005-07-19 12:50:00,32.44,32.47,32.43,32.47,9000.0,18.7153,18.7326,18.7095,18.7326,9000.0
2005-07-19 12:55:00,32.46,32.49,32.46,32.47,18600.0,18.7268,18.7441,18.7268,18.7326,18600.0
2005-07-19 13:00:00,32.47,32.51,32.47,32.5,16600.0,18.7326,18.7556,18.7326,18.7499,16600.0
2005-07-19 13:05:00,32.51,32.52,32.51,32.52,12400.0,18.7556,18.7614,18.7556,18.7614,12400.0
2005-07-19 13:10:00,32.52,32.52,32.51,32.52,11600.0,18.7614,18.7614,18.7556,18.7614,11600.0
2005-07-19 13:15:00,32.52,32.52,32.5,32.51,20000.0,18.7614,18.7614,18.7499,18.7556,20000.0
2005-07-19 13:20:00,32.51,32.54,32.51,32.53,17400.0,18.7556,18.773,18.7556,18.7672,17400.0
2005-07-19 13:25:00,32.54,32.57,32.49,32.49,26600.0,18.773,18.7903,18.7441,18.7441,26600.0
2005-07-19 13:30:00,32.49,32.53,32.49,32.52,21800.0,18.7441,18.7672,18.7441,18.7614,21800.0
2005-07-19 13:35:00,32.52,32.53,32.49,32.49,12000.0,18.7614,18.7672,18.7441,18.7441,12000.0
2005-07-19 13:40:00,32.49,32.55,32.49,32.52,20200.0,18.7441,18.7787,18.7441,18.7614,20200.0
2005-07-19 13:45:00,32.5,32.5,32.45,32.45,15800.0,18.7499,18.7499,18.721,18.721,15800.0
2005-07-19 13:50:00,32.44,32.51,32.44,32.51,10400.0,18.7153,18.7556,18.7153,18.7556,10400.0
2005-07-19 13:55:00,32.51,32.51,32.46,32.46,21200.0,18.7556,18.7556,18.7268,18.7268,21200.0
2005-07-19 14:00:00,32.47,32.47,32.4,32.4,16600.0,18.7326,18.7326,18.6922,18.6922,16600.0
2005-07-19 14:05:00,32.4,32.46,32.38,32.46,38000.0,18.6922,18.7268,18.6806,18.7268,38000.0
2005-07-19 14:10:00,32.45,32.47,32.43,32.47,13600.0,18.721,18.7326,18.7095,18.7326,13600.0
2005-07-19 14:15:00,32.47,32.53,32.47,32.52,15000.0,18.7326,18.7672,18.7326,18.7614,15000.0
2005-07-19 14:20:00,32.51,32.52,32.49,32.49,27400.0,18.7556,18.7614,18.7441,18.7441,27400.0
2005-07-19 14:25:00,32.49,32.52,32.49,32.52,10600.0,18.7441,18.7614,18.7441,18.7614,10600.0
2005-07-19 14:30:00,32.52,32.56,32.52,32.54,24600.0,18.7614,18.7845,18.7614,18.773,24600.0
2005-07-19 14:35:00,32.54,32.54,32.46,32.46,12400.0,18.773,18.773,18.7268,18.7268,12400.0
2005-07-19 14:40:00,32.46,32.46,32.43,32.45,11600.0,18.7268,18.7268,18.7095,18.721,11600.0
2005-07-19 14:45:00,32.46,32.46,32.45,32.45,14200.0,18.7268,18.7268,18.721,18.721,14200.0
2005-07-19 14:50:00,32.45,32.45,32.41,32.44,16000.0,18.721,18.721,18.698,18.7153,16000.0
2005-07-19 14:55:00,32.44,32.44,32.43,32.43,7400.0,18.7153,18.7153,18.7095,18.7095,7400.0
2005-07-19 15:00:00,32.43,32.44,32.41,32.44,23600.0,18.7095,18.7153,18.698,18.7153,23600.0
2005-07-19 15:05:00,32.44,32.44,32.41,32.42,14200.0,18.7153,18.7153,18.698,18.7037,14200.0
2005-07-19 15:10:00,32.41,32.47,32.41,32.45,21400.0,18.698,18.7326,18.698,18.721,21400.0
2005-07-19 15:15:00,32.46,32.47,32.44,32.44,17000.0,18.7268,18.7326,18.7153,18.7153,17000.0
2005-07-19 15:20:00,32.43,32.44,32.42,32.43,12600.0,18.7095,18.7153,18.7037,18.7095,12600.0
2005-07-19 15:25:00,32.43,32.44,32.41,32.44,33200.0,18.7095,18.7153,18.698,18.7153,33200.0
2005-07-19 15:30:00,32.44,32.48,32.44,32.47,14600.0,18.7153,18.7383,18.7153,18.7326,14600.0
2005-07-19 15:35:00,32.48,32.49,32.46,32.47,47600.0,18.7383,18.7441,18.7268,18.7326,47600.0
2005-07-19 15:40:00,32.47,32.48,32.45,32.45,23800.0,18.7326,18.7383,18.721,18.721,23800.0
2005-07-19 15:45:00,32.46,32.47,32.45,32.46,35800.0,18.7268,18.7326,18.721,18.7268,35800.0
2005-07-19 15:50:00,32.45,32.47,32.42,32.43,21400.0,18.721,18.7326,18.7037,18.7095,21400.0
2005-07-19 15:55:00,32.43,32.46,32.42,32.46,40400.0,18.7095,18.7268,18.7037,18.7268,40400.0
2005-07-20 09:30:00,32.33,32.38,32.32,32.35,48800.0,18.6518,18.6806,18.646,18.6633,48800.0
2005-07-20 09:35:00,32.33,32.48,32.29,32.47,14400.0,18.6518,18.7383,18.6287,18.7326,14400.0
2005-07-20 09:40:00,32.47,32.47,32.33,32.35,19800.0,18.7326,18.7326,18.6518,18.6633,19800.0
2005-07-20 09:45:00,32.34,32.34,32.3,32.34,16200.0,18.6576,18.6576,18.6345,18.6576,16200.0
2005-07-20 09:50:00,32.31,32.37,32.29,32.37,27800.0,18.6403,18.6749,18.6287,18.6749,27800.0
2005-07-20 09:55:00,32.37,32.51,32.37,32.51,26200.0,18.6749,18.7556,18.6749,18.7556,26200.0
2005-07-20 10:00:00,32.51,32.52,32.4,32.43,28800.0,18.7556,18.7614,18.6922,18.7095,28800.0
2005-07-20 10:05:00,32.44,32.45,32.43,32.44,27200.0,18.7153,18.721,18.7095,18.7153,27200.0
2005-07-20 10:10:00,32.44,32.45,32.39,32.4,38600.0,18.7153,18.721,18.6864,18.6922,38600.0
2005-07-20 10:15:00,32.39,32.4,32.31,32.35,31200.0,18.6864,18.6922,18.6403,18.6633,31200.0
2005-07-20 10:20:00,32.33,32.33,32.25,32.25,18400.0,18.6518,18.6518,18.6056,18.6056,18400.0
2005-07-20 10:25:00,32.25,32.31,32.25,32.31,16000.0,18.6056,18.6403,18.6056,18.6403,16000.0
2005-07-20 10:30:00,32.32,32.32,32.27,32.27,40800.0,18.646,18.646,18.6172,18.6172,40800.0
2005-07-20 10:35:00,32.27,32.27,32.14,32.15,41800.0,18.6172,18.6172,18.5422,18.548,41800.0
2005-07-20 10:40:00,32.17,32.23,32.17,32.19,13000.0,18.5595,18.5941,18.5595,18.571,13000.0
2005-07-20 10:45:00,32.2,32.23,32.16,32.19,25200.0,18.5768,18.5941,18.5537,18.571,25200.0
2005-07-20 10:50:00,32.18,32.27,32.18,32.24,18000.0,18.5653,18.6172,18.5653,18.5999,18000.0
2005-07-20 10:55:00,32.24,32.24,32.19,32.23,10800.0,18.5999,18.5999,18.571,18.5941,10800.0
2005-07-20 11:00:00,32.24,32.27,32.23,32.24,16200.0,18.5999,18.6172,18.5941,18.5999,16200.0
2005-07-20 11:05:00,32.24,32.33,32.24,32.3,30200.0,18.5999,18.6518,18.5999,18.6345,30200.0
2005-07-20 11:10:00,32.3,32.33,32.29,32.32,15400.0,18.6345,18.6518,18.6287,18.646,15400.0
2005-07-20 11:15:00,32.34,32.42,32.33,32.42,23600.0,18.6576,18.7037,18.6518,18.7037,23600.0
2005-07-20 11:20:00,32.42,32.42,32.34,32.38,17400.0,18.7037,18.7037,18.6576,18.6806,17400.0
2005-07-20 11:25:00,32.41,32.46,32.4,32.45,13000.0,18.698,18.7268,18.6922,18.721,13000.0
2005-07-20 11:30:00,32.44,32.49,32.44,32.49,26000.0,18.7153,18.7441,18.7153,18.7441,26000.0
2005-07-20 11:35:00,32.49,32.52,32.48,32.51,14000.0,18.7441,18.7614,18.7383,18.7556,14000.0
2005-07-20 11:40:00,32.51,32.53,32.5,32.53,9800.0,18.7556,18.7672,18.7499,18.7672,9800.0
2005-07-20 11:45:00,32.52,32.52,32.48,32.48,8200.0,18.7614,18.7614,18.7383,18.7383,8200.0
2005-07-20 11:50:00,32.49,32.49,32.46,32.47,10400.0,18.7441,18.7441,18.7268,18.7326,10400.0
2005-07-20 11:55:00,32.47,32.48,32.46,32.46,6600.0,18.7326,18.7383,18.7268,18.7268,6600.0
2005-07-20 12:00:00,32.46,32.47,32.43,32.44,11400.0,18.7268,18.7326,18.7095,18.7153,11400.0
2005-07-20 12:05:00,32.43,32.44,32.4,32.41,7400.0,18.7095,18.7153,18.6922,18.698,7400.0
2005-07-20 12:10:00,32.41,32.43,32.41,32.42,8000.0,18.698,18.7095,18.698,18.7037,8000.0
2005-07-20 12:15:00,32.42,32.42,32.41,32.42,9200.0,18.7037,18.7037,18.698,18.7037,9200.0
2005-07-20 12:20:00,32.42,32.42,32.41,32.41,4000.0,18.7037,18.7037,18.698,18.698,4000.0
2005-07-20 12:25:00,32.41,32.42,32.39,32.39,8800.0,18.698,18.7037,18.6864,18.6864,8800.0
2005-07-20 12:30:00,32.38,32.41,32.38,32.4,7600.0,18.6806,18.698,18.6806,18.6922,7600.0
2005-07-20 12:35:00,32.41,32.41,32.37,32.38,5800.0,18.698,18.698,18.6749,18.6806,5800.0
2005-07-20 12:40:00,32.37,32.4,32.37,32.4,7400.0,18.6749,18.6922,18.6749,18.6922,7400.0
2005-07-20 12:45:00,32.39,32.4,32.38,32.4,13400.0,18.6864,18.6922,18.6806,18.6922,13400.0
2005-07-20 12:50:00,32.4,32.4,32.39,32.4,3400.0,18.6922,18.6922,18.6864,18.6922,3400.0
2005-07-20 12:55:00,32.4,32.44,32.4,32.44,13000.0,18.6922,18.7153,18.6922,18.7153,13000.0
2005-07-20 13:00:00,32.44,32.45,32.44,32.44,11600.0,18.7153,18.721,18.7153,18.7153,11600.0
2005-07-20 13:05:00,32.43,32.46,32.43,32.46,10800.0,18.7095,18.7268,18.7095,18.7268,10800.0
2005-07-20 13:10:00,32.45,32.52,32.45,32.51,7200.0,18.721,18.7614,18.721,18.7556,7200.0
2005-07-20 13:15:00,32.52,32.58,32.5,32.58,46000.0,18.7614,18.796,18.7499,18.796,46000.0
2005-07-20 13:20:00,32.58,32.6,32.56,32.58,39400.0,18.796,18.8076,18.7845,18.796,39400.0
2005-07-20 13:25:00,32.59,32.6,32.55,32.56,13200.0,18.8018,18.8076,18.7787,18.7845,13200.0
2005-07-20 13:30:00,32.57,32.63,32.57,32.63,24800.0,18.7903,18.8249,18.7903,18.8249,24800.0
2005-07-20 13:35:00,32.63,32.7,32.63,32.63,26000.0,18.8249,18.8653,18.8249,18.8249,26000.0
2005-07-20 13:40:00,32.63,32.63,32.62,32.63,7200.0,18.8249,18.8249,18.8191,18.8249,7200.0
2005-07-20 13:45:00,32.63,32.68,32.63,32.67,6800.0,18.8249,18.8537,18.8249,18.8479,6800.0
2005-07-20 13:50:00,32.67,32.7,32.67,32.69,6800.0,18.8479,18.8653,18.8479,18.8595,6800.0
2005-07-20 13:55:00,32.69,32.71,32.68,32.71,19200.0,18.8595,18.871,18.8537,18.871,19200.0
2005-07-20 14:00:00,32.7,32.74,32.69,32.7,21400.0,18.8653,18.8883,18.8595,18.8653,21400.0
2005-07-20 14:05:00,32.7,32.71,32.7,32.71,14600.0,18.8653,18.871,18.8653,18.871,14600.0
2005-07-20 14:10:00,32.71,32.71,32.7,32.7,18200.0,18.871,18.871,18.8653,18.8653,18200.0
2005-07-20 14:15:00,32.7,32.74,32.7,32.74,17200.0,18.8653,18.8883,18.8653,18.8883,17200.0
2005-07-20 14:20:00,32.74,32.76,32.73,32.76,19000.0,18.8883,18.8999,18.8826,18.8999,19000.0
2005-07-20 14:25:00,32.75,32.79,32.74,32.77,14400.0,18.8941,18.9172,18.8883,18.9056,14400.0
2005-07-20 14:30:00,32.77,32.8,32.76,32.77,29000.0,18.9056,18.9229,18.8999,18.9056,29000.0
2005-07-20 14:35:00,32.77,32.77,32.74,32.74,40600.0,18.9056,18.9056,18.8883,18.8883,40600.0
2005-07-20 14:40:00,32.74,32.75,32.7,32.72,39600.0,18.8883,18.8941,18.8653,18.8768,39600.0
2005-07-20 14:45:00,32.73,32.74,32.72,32.73,20200.0,18.8826,18.8883,18.8768,18.8826,20200.0
2005-07-20 14:50:00,32.73,32.74,32.71,32.72,32400.0,18.8826,18.8883,18.871,18.8768,32400.0
2005-07-20 14:55:00,32.72,32.75,32.72,32.73,26800.0,18.8768,18.8941,18.8768,18.8826,26800.0
2005-07-20 15:00:00,32.73,32.73,32.71,32.72,29600.0,18.8826,18.8826,18.871,18.8768,29600.0
2005-07-20 15:05:00,32.72,32.74,32.72,32.73,17000.0,18.8768,18.8883,18.8768,18.8826,17000.0
2005-07-20 15:10:00,32.74,32.75,32.73,32.74,13200.0,18.8883,18.8941,18.8826,18.8883,13200.0
2005-07-20 15:15:00,32.74,32.75,32.73,32.74,9200.0,18.8883,18.8941,18.8826,18.8883,9200.0
2005-07-20 15:20:00,32.74,32.76,32.73,32.74,24000.0,18.8883,18.8999,18.8826,18.8883,24000.0
2005-07-20 15:25:00,32.74,32.76,32.74,32.76,117400.0,18.8883,18.8999,18.8883,18.8999,117400.0
2005-07-20 15:30:00,32.76,32.8,32.76,32.8,55200.0,18.8999,18.9229,18.8999,18.9229,55200.0
2005-07-20 15:35:00,32.81,32.84,32.81,32.84,40600.0,18.9287,18.946,18.9287,18.946,40600.0
2005-07-20 15:40:00,32.85,32.93,32.85,32.88,36200.0,18.9518,18.9979,18.9518,18.9691,36200.0
2005-07-20 15:45:00,32.88,32.88,32.88,32.88,20000.0,18.9691,18.9691,18.9691,18.9691,20000.0
2005-07-20 15:50:00,32.87,32.88,32.85,32.85,35200.0,18.9633,18.9691,18.9518,18.9518,35200.0
2005-07-20 15:55:00,32.85,32.88,32.85,32.88,78400.0,18.9518,18.9691,18.9518,18.9691,78400.0
2005-07-21 09:30:00,32.8,32.81,32.71,32.71,43600.0,18.9229,18.9287,18.871,18.871,43600.0
2005-07-21 09:35:00,32.71,32.77,32.7,32.77,40800.0,18.871,18.9056,18.8653,18.9056,40800.0
2005-07-21 09:40:00,32.77,32.87,32.7,32.85,59200.0,18.9056,18.9633,18.8653,18.9518,59200.0
2005-07-21 09:45:00,32.84,32.95,32.83,32.89,31800.0,18.946,19.0095,18.9403,18.9749,31800.0
2005-07-21 09:50:00,32.89,32.94,32.85,32.94,54400.0,18.9749,19.0037,18.9518,19.0037,54400.0
2005-07-21 09:55:00,32.95,33.08,32.95,33.01,73600.0,19.0095,19.0845,19.0095,19.0441,73600.0
2005-07-21 10:00:00,33.03,33.05,32.96,33.01,52400.0,19.0556,19.0672,19.0153,19.0441,52400.0
2005-07-21 10:05:00,33.0,33.0,32.85,32.88,43400.0,19.0383,19.0383,18.9518,18.9691,43400.0
2005-07-21 10:10:00,32.88,32.9,32.82,32.83,27600.0,18.9691,18.9806,18.9345,18.9403,27600.0
2005-07-21 10:15:00,32.83,32.88,32.78,32.8,40000.0,18.9403,18.9691,18.9114,18.9229,40000.0
2005-07-21 10:20:00,32.83,32.83,32.76,32.79,20200.0,18.9403,18.9403,18.8999,18.9172,20200.0
2005-07-21 10:25:00,32.78,32.85,32.78,32.83,16400.0,18.9114,18.9518,18.9114,18.9403,16400.0
2005-07-21 10:30:00,32.84,32.84,32.79,32.83,13600.0,18.946,18.946,18.9172,18.9403,13600.0
2005-07-21 10:35:00,32.83,32.83,32.68,32.8,54600.0,18.9403,18.9403,18.8537,18.9229,54600.0
2005-07-21 10:40:00,32.81,32.82,32.8,32.81,59600.0,18.9287,18.9345,18.9229,18.9287,59600.0
2005-07-21 10:45:00,32.81,32.81,32.8,32.81,37600.0,18.9287,18.9287,18.9229,18.9287,37600.0
2005-07-21 10:50:00,32.81,32.85,32.8,32.85,38600.0,18.9287,18.9518,18.9229,18.9518,38600.0
2005-07-21 10:55:00,32.85,32.88,32.85,32.85,53600.0,18.9518,18.9691,18.9518,18.9518,53600.0
2005-07-21 11:00:00,32.85,32.85,32.83,32.83,43000.0,18.9518,18.9518,18.9403,18.9403,43000.0
2005-07-21 11:05:00,32.83,32.83,32.79,32.79,14600.0,18.9403,18.9403,18.9172,18.9172,14600.0
2005-07-21 11:10:00,32.78,32.83,32.78,32.8,23600.0,18.9114,18.9403,18.9114,18.9229,23600.0
2005-07-21 11:15:00,32.8,32.8,32.72,32.73,19800.0,18.9229,18.9229,18.8768,18.8826,19800.0
2005-07-21 11:20:00,32.73,32.77,32.73,32.74,24200.0,18.8826,18.9056,18.8826,18.8883,24200.0
2005-07-21 11:25:00,32.74,32.74,32.73,32.74,23000.0,18.8883,18.8883,18.8826,18.8883,23000.0
2005-07-21 11:30:00,32.74,32.77,32.73,32.77,29600.0,18.8883,18.9056,18.8826,18.9056,29600.0
2005-07-21 11:35:00,32.77,32.79,32.75,32.77,31000.0,18.9056,18.9172,18.8941,18.9056,31000.0
2005-07-21 11:40:00,32.77,32.79,32.77,32.77,12800.0,18.9056,18.9172,18.9056,18.9056,12800.0
2005-07-21 11:45:00,32.77,32.81,32.76,32.81,9400.0,18.9056,18.9287,18.8999,18.9287,9400.0
2005-07-21 11:50:00,32.82,32.83,32.77,32.79,19400.0,18.9345,18.9403,18.9056,18.9172,19400.0
2005-07-21 11:55:00,32.79,32.79,32.77,32.77,10600.0,18.9172,18.9172,18.9056,18.9056,10600.0
2005-07-21 12:00:00,32.77,32.8,32.77,32.79,44400.0,18.9056,18.9229,18.9056,18.9172,44400.0
2005-07-21 12:05:00,32.77,32.83,32.77,32.82,14200.0,18.9056,18.9403,18.9056,18.9345,14200.0
2005-07-21 12:10:00,32.81,32.82,32.79,32.79,23400.0,18.9287,18.9345,18.9172,18.9172,23400.0
2005-07-21 12:15:00,32.79,32.85,32.79,32.85,6400.0,18.9172,18.9518,18.9172,18.9518,6400.0
2005-07-21 12:20:00,32.85,32.85,32.82,32.82,5000.0,18.9518,18.9518,18.9345,18.9345,5000.0
2005-07-21 12:25:00,32.82,32.88,32.81,32.86,15600.0,18.9345,18.9691,18.9287,18.9576,15600.0
2005-07-21 12:30:00,32.84,32.91,32.84,32.88,32200.0,18.946,18.9864,18.946,18.9691,32200.0
2005-07-21 12:35:00,32.88,32.91,32.85,32.85,24200.0,18.9691,18.9864,18.9518,18.9518,24200.0
2005-07-21 12:40:00,32.85,32.87,32.83,32.84,9600.0,18.9518,18.9633,18.9403,18.946,9600.0
2005-07-21 12:45:00,32.84,32.95,32.84,32.89,15800.0,18.946,19.0095,18.946,18.9749,15800.0
2005-07-21 12:50:00,32.91,32.98,32.88,32.92,24400.0,18.9864,19.0268,18.9691,18.9922,24400.0
2005-07-21 12:55:00,32.91,32.92,32.89,32.91,17200.0,18.9864,18.9922,18.9749,18.9864,17200.0
2005-07-21 13:00:00,32.92,33.01,32.92,32.97,25400.0,18.9922,19.0441,18.9922,19.021,25400.0
2005-07-21 13:05:00,32.98,32.98,32.97,32.97,6200.0,19.0268,19.0268,19.021,19.021,6200.0
2005-07-21 13:10:00,32.96,32.96,32.93,32.93,28000.0,19.0153,19.0153,18.9979,18.9979,28000.0
2005-07-21 13:15:00,32.93,32.93,32.86,32.88,23000.0,18.9979,18.9979,18.9576,18.9691,23000.0
2005-07-21 13:20:00,32.88,32.91,32.88,32.91,3800.0,18.9691,18.9864,18.9691,18.9864,3800.0
2005-07-21 13:25:00,32.91,32.91,32.88,32.9,5200.0,18.9864,18.9864,18.9691,18.9806,5200.0
2005-07-21 13:30:00,32.9,32.93,32.88,32.88,19200.0,18.9806,18.9979,18.9691,18.9691,19200.0
2005-07-21 13:35:00,32.88,32.88,32.88,32.88,32200.0,18.9691,18.9691,18.9691,18.9691,32200.0
2005-07-21 13:40:00,32.88,32.89,32.85,32.89,9600.0,18.9691,18.9749,18.9518,18.9749,9600.0
2005-07-21 13:45:00,32.89,32.89,32.85,32.85,16000.0,18.9749,18.9749,18.9518,18.9518,16000.0
2005-07-21 13:50:00,32.85,32.91,32.85,32.9,50200.0,18.9518,18.9864,18.9518,18.9806,50200.0
2005-07-21 13:55:00,32.9,32.95,32.9,32.94,51200.0,18.9806,19.0095,18.9806,19.0037,51200.0
2005-07-21 14:00:00,32.94,32.94,32.8,32.83,19800.0,19.0037,19.0037,18.9229,18.9403,19800.0
2005-07-21 14:05:00,32.83,32.84,32.82,32.82,31400.0,18.9403,18.946,18.9345,18.9345,31400.0
2005-07-21 14:10:00,32.81,32.83,32.78,32.83,11400.0,18.9287,18.9403,18.9114,18.9403,11400.0
2005-07-21 14:15:00,32.85,32.85,32.8,32.83,23000.0,18.9518,18.9518,18.9229,18.9403,23000.0
2005-07-21 14:20:00,32.84,32.84,32.81,32.83,8400.0,18.946,18.946,18.9287,18.9403,8400.0
2005-07-21 14:25:00,32.82,32.82,32.8,32.81,30800.0,18.9345,18.9345,18.9229,18.9287,30800.0
2005-07-21 14:30:00,32.81,32.81,32.77,32.79,26000.0,18.9287,18.9287,18.9056,18.9172,26000.0
2005-07-21 14:35:00,32.8,32.82,32.79,32.8,10000.0,18.9229,18.9345,18.9172,18.9229,10000.0
2005-07-21 14:40:00,32.81,32.85,32.79,32.83,12800.0,18.9287,18.9518,18.9172,18.9403,12800.0
2005-07-21 14:45:00,32.84,32.84,32.8,32.82,10800.0,18.946,18.946,18.9229,18.9345,10800.0
2005-07-21 14:50:00,32.82,32.84,32.8,32.8,30800.0,18.9345,18.946,18.9229,18.9229,30800.0
2005-07-21 14:55:00,32.77,32.81,32.76,32.81,29000.0,18.9056,18.9287,18.8999,18.9287,29000.0
2005-07-21 15:00:00,32.81,32.82,32.79,32.8,27800.0,18.9287,18.9345,18.9172,18.9229,27800.0
2005-07-21 15:05:00,32.8,32.8,32.78,32.8,15600.0,18.9229,18.9229,18.9114,18.9229,15600.0
2005-07-21 15:10:00,32.8,32.86,32.78,32.85,33200.0,18.9229,18.9576,18.9114,18.9518,33200.0
2005-07-21 15:15:00,32.85,32.85,32.81,32.82,9200.0,18.9518,18.9518,18.9287,18.9345,9200.0
2005-07-21 15:20:00,32.81,32.81,32.77,32.79,14400.0,18.9287,18.9287,18.9056,18.9172,14400.0
2005-07-21 15:25:00,32.78,32.84,32.77,32.83,22800.0,18.9114,18.946,18.9056,18.9403,22800.0
2005-07-21 15:30:00,32.83,32.83,32.76,32.76,14000.0,18.9403,18.9403,18.8999,18.8999,14000.0
2005-07-21 15:35:00,32.77,32.77,32.75,32.76,26200.0,18.9056,18.9056,18.8941,18.8999,26200.0
2005-07-21 15:40:00,32.76,32.78,32.75,32.76,42400.0,18.8999,18.9114,18.8941,18.8999,42400.0
2005-07-21 15:45:00,32.77,32.78,32.76,32.77,40000.0,18.9056,18.9114,18.8999,18.9056,40000.0
2005-07-21 15:50:00,32.77,32.77,32.75,32.75,30800.0,18.9056,18.9056,18.8941,18.8941,30800.0
2005-07-21 15:55:00,32.76,32.76,32.72,32.74,40800.0,18.8999,18.8999,18.8768,18.8883,40800.0
2005-07-22 09:30:00,32.73,32.76,32.7,32.7,35600.0,18.8826,18.8999,18.8653,18.8653,35600.0
2005-07-22 09:35:00,32.68,32.75,32.67,32.69,25000.0,18.8537,18.8941,18.8479,18.8595,25000.0
2005-07-22 09:40:00,32.69,32.76,32.67,32.75,29400.0,18.8595,18.8999,18.8479,18.8941,29400.0
2005-07-22 09:45:00,32.76,32.81,32.72,32.76,20000.0,18.8999,18.9287,18.8768,18.8999,20000.0
2005-07-22 09:50:00,32.76,32.79,32.75,32.79,27000.0,18.8999,18.9172,18.8941,18.9172,27000.0
2005-07-22 09:55:00,32.78,32.78,32.75,32.76,16800.0,18.9114,18.9114,18.8941,18.8999,16800.0
2005-07-22 10:00:00,32.76,32.79,32.7,32.74,15400.0,18.8999,18.9172,18.8653,18.8883,15400.0
2005-07-22 10:05:00,32.73,32.73,32.69,32.71,13600.0,18.8826,18.8826,18.8595,18.871,13600.0
2005-07-22 10:10:00,32.71,32.72,32.66,32.68,26200.0,18.871,18.8768,18.8422,18.8537,26200.0
2005-07-22 10:15:00,32.67,32.71,32.66,32.7,12600.0,18.8479,18.871,18.8422,18.8653,12600.0
2005-07-22 10:20:00,32.7,32.74,32.7,32.74,21000.0,18.8653,18.8883,18.8653,18.8883,21000.0
2005-07-22 10:25:00,32.74,32.74,32.71,32.74,14600.0,18.8883,18.8883,18.871,18.8883,14600.0
2005-07-22 10:30:00,32.72,32.72,32.7,32.7,10400.0,18.8768,18.8768,18.8653,18.8653,10400.0
2005-07-22 10:35:00,32.7,32.76,32.7,32.76,14800.0,18.8653,18.8999,18.8653,18.8999,14800.0
2005-07-22 10:40:00,32.77,32.77,32.73,32.73,24000.0,18.9056,18.9056,18.8826,18.8826,24000.0
2005-07-22 10:45:00,32.73,32.73,32.68,32.7,38000.0,18.8826,18.8826,18.8537,18.8653,38000.0
2005-07-22 10:50:00,32.7,32.71,32.68,32.69,25400.0,18.8653,18.871,18.8537,18.8595,25400.0
2005-07-22 10:55:00,32.67,32.75,32.67,32.74,25800.0,18.8479,18.8941,18.8479,18.8883,25800.0
2005-07-22 11:00:00,32.74,32.79,32.74,32.78,23000.0,18.8883,18.9172,18.8883,18.9114,23000.0
2005-07-22 11:05:00,32.78,32.82,32.77,32.78,24400.0,18.9114,18.9345,18.9056,18.9114,24400.0
2005-07-22 11:10:00,32.8,32.82,32.75,32.81,18800.0,18.9229,18.9345,18.8941,18.9287,18800.0
2005-07-22 11:15:00,32.81,32.85,32.81,32.84,24800.0,18.9287,18.9518,18.9287,18.946,24800.0
2005-07-22 11:20:00,32.82,32.84,32.77,32.77,19800.0,18.9345,18.946,18.9056,18.9056,19800.0
2005-07-22 11:25:00,32.77,32.81,32.75,32.77,12600.0,18.9056,18.9287,18.8941,18.9056,12600.0
2005-07-22 11:30:00,32.77,32.77,32.7,32.71,15200.0,18.9056,18.9056,18.8653,18.871,15200.0
2005-07-22 11:35:00,32.68,32.69,32.65,32.66,8800.0,18.8537,18.8595,18.8364,18.8422,8800.0
2005-07-22 11:40:00,32.65,32.68,32.62,32.68,19800.0,18.8364,18.8537,18.8191,18.8537,19800.0
2005-07-22 11:45:00,32.67,32.7,32.65,32.69,6600.0,18.8479,18.8653,18.8364,18.8595,6600.0
2005-07-22 11:50:00,32.69,32.69,32.67,32.69,11200.0,18.8595,18.8595,18.8479,18.8595,11200.0
2005-07-22 11:55:00,32.69,32.71,32.69,32.69,19800.0,18.8595,18.871,18.8595,18.8595,19800.0
2005-07-22 12:00:00,32.69,32.69,32.66,32.68,8600.0,18.8595,18.8595,18.8422,18.8537,8600.0
2005-07-22 12:05:00,32.67,32.72,32.66,32.66,17800.0,18.8479,18.8768,18.8422,18.8422,17800.0
2005-07-22 12:10:00,32.66,32.71,32.65,32.68,18200.0,18.8422,18.871,18.8364,18.8537,18200.0
2005-07-22 12:15:00,32.68,32.69,32.68,32.69,3800.0,18.8537,18.8595,18.8537,18.8595,3800.0
2005-07-22 12:20:00,32.68,32.68,32.65,32.66,16200.0,18.8537,18.8537,18.8364,18.8422,16200.0
2005-07-22 12:25:00,32.67,32.67,32.66,32.66,11600.0,18.8479,18.8479,18.8422,18.8422,11600.0
2005-07-22 12:30:00,32.66,32.66,32.65,32.66,6600.0,18.8422,18.8422,18.8364,18.8422,6600.0
2005-07-22 12:35:00,32.66,32.67,32.63,32.63,9600.0,18.8422,18.8479,18.8249,18.8249,9600.0
2005-07-22 12:40:00,32.65,32.67,32.63,32.63,23400.0,18.8364,18.8479,18.8249,18.8249,23400.0
2005-07-22 12:45:00,32.63,32.64,32.62,32.63,14000.0,18.8249,18.8306,18.8191,18.8249,14000.0
2005-07-22 12:50:00,32.63,32.66,32.63,32.66,7000.0,18.8249,18.8422,18.8249,18.8422,7000.0
2005-07-22 12:55:00,32.65,32.66,32.6,32.61,37800.0,18.8364,18.8422,18.8076,18.8133,37800.0
2005-07-22 13:00:00,32.61,32.65,32.61,32.64,7800.0,18.8133,18.8364,18.8133,18.8306,7800.0
2005-07-22 13:05:00,32.63,32.64,32.61,32.62,8000.0,18.8249,18.8306,18.8133,18.8191,8000.0
2005-07-22 13:10:00,32.62,32.63,32.6,32.63,7200.0,18.8191,18.8249,18.8076,18.8249,7200.0
2005-07-22 13:15:00,32.62,32.63,32.62,32.63,4600.0,18.8191,18.8249,18.8191,18.8249,4600.0
2005-07-22 13:20:00,32.63,32.63,32.62,32.62,6600.0,18.8249,18.8249,18.8191,18.8191,6600.0
2005-07-22 13:25:00,32.62,32.66,32.62,32.63,8400.0,18.8191,18.8422,18.8191,18.8249,8400.0
2005-07-22 13:30:00,32.63,32.67,32.63,32.65,10800.0,18.8249,18.8479,18.8249,18.8364,10800.0
2005-07-22 13:35:00,32.65,32.67,32.65,32.66,11000.0,18.8364,18.8479,18.8364,18.8422,11000.0
2005-07-22 13:40:00,32.66,32.68,32.63,32.63,5400.0,18.8422,18.8537,18.8249,18.8249,5400.0
2005-07-22 13:45:00,32.63,32.66,32.63,32.66,3000.0,18.8249,18.8422,18.8249,18.8422,3000.0
2005-07-22 13:50:00,32.66,32.68,32.66,32.68,2800.0,18.8422,18.8537,18.8422,18.8537,2800.0
2005-07-22 13:55:00,32.67,32.68,32.67,32.67,5000.0,18.8479,18.8537,18.8479,18.8479,5000.0
2005-07-22 14:00:00,32.67,32.7,32.67,32.7,18400.0,18.8479,18.8653,18.8479,18.8653,18400.0
2005-07-22 14:05:00,32.7,32.72,32.68,32.68,18400.0,18.8653,18.8768,18.8537,18.8537,18400.0
2005-07-22 14:10:00,32.69,32.69,32.66,32.67,2800.0,18.8595,18.8595,18.8422,18.8479,2800.0
2005-07-22 14:15:00,32.67,32.68,32.66,32.67,12000.0,18.8479,18.8537,18.8422,18.8479,12000.0
2005-07-22 14:20:00,32.68,32.69,32.68,32.69,7200.0,18.8537,18.8595,18.8537,18.8595,7200.0
2005-07-22 14:25:00,32.69,32.7,32.63,32.63,9000.0,18.8595,18.8653,18.8249,18.8249,9000.0
2005-07-22 14:30:00,32.63,32.65,32.6,32.65,14600.0,18.8249,18.8364,18.8076,18.8364,14600.0
2005-07-22 14:35:00,32.66,32.69,32.63,32.69,15200.0,18.8422,18.8595,18.8249,18.8595,15200.0
2005-07-22 14:40:00,32.69,32.74,32.69,32.71,28000.0,18.8595,18.8883,18.8595,18.871,28000.0
2005-07-22 14:45:00,32.71,32.76,32.71,32.72,28200.0,18.871,18.8999,18.871,18.8768,28200.0
2005-07-22 14:50:00,32.74,32.77,32.63,32.73,15800.0,18.8883,18.9056,18.8249,18.8826,15800.0
2005-07-22 14:55:00,32.73,32.79,32.73,32.78,19000.0,18.8826,18.9172,18.8826,18.9114,19000.0
2005-07-22 15:00:00,32.77,32.77,32.74,32.75,15600.0,18.9056,18.9056,18.8883,18.8941,15600.0
2005-07-22 15:05:00,32.75,32.77,32.74,32.76,6800.0,18.8941,18.9056,18.8883,18.8999,6800.0
2005-07-22 15:10:00,32.75,32.76,32.74,32.74,18400.0,18.8941,18.8999,18.8883,18.8883,18400.0
2005-07-22 15:15:00,32.74,32.75,32.73,32.74,32600.0,18.8883,18.8941,18.8826,18.8883,32600.0
2005-07-22 15:20:00,32.72,32.74,32.71,32.72,25400.0,18.8768,18.8883,18.871,18.8768,25400.0
2005-07-22 15:25:00,32.72,32.8,32.71,32.79,20400.0,18.8768,18.9229,18.871,18.9172,20400.0
2005-07-22 15:30:00,32.8,32.8,32.76,32.76,13800.0,18.9229,18.9229,18.8999,18.8999,13800.0
2005-07-22 15:35:00,32.76,32.78,32.74,32.75,18600.0,18.8999,18.9114,18.8883,18.8941,18600.0
2005-07-22 15:40:00,32.76,32.83,32.76,32.8,12400.0,18.8999,18.9403,18.8999,18.9229,12400.0
2005-07-22 15:45:00,32.8,32.8,32.77,32.79,16600.0,18.9229,18.9229,18.9056,18.9172,16600.0
2005-07-22 15:50:00,32.8,32.8,32.79,32.8,27000.0,18.9229,18.9229,18.9172,18.9229,27000.0
2005-07-22 15:55:00,32.8,32.8,32.77,32.79,26000.0,18.9229,18.9229,18.9056,18.9172,26000.0
2005-07-25 09:30:00,32.8,32.8,32.66,32.71,28200.0,18.9229,18.9229,18.8422,18.871,28200.0
2005-07-25 09:35:00,32.7,32.81,32.7,32.8,27800.0,18.8653,18.9287,18.8653,18.9229,27800.0
2005-07-25 09:40:00,32.77,32.85,32.77,32.83,27600.0,18.9056,18.9518,18.9056,18.9403,27600.0
2005-07-25 09:45:00,32.85,32.85,32.76,32.79,13800.0,18.9518,18.9518,18.8999,18.9172,13800.0
2005-07-25 09:50:00,32.8,32.8,32.73,32.73,17200.0,18.9229,18.9229,18.8826,18.8826,17200.0
2005-07-25 09:55:00,32.74,32.83,32.74,32.78,20600.0,18.8883,18.9403,18.8883,18.9114,20600.0
2005-07-25 10:00:00,32.78,32.88,32.78,32.82,20600.0,18.9114,18.9691,18.9114,18.9345,20600.0
2005-07-25 10:05:00,32.82,32.85,32.81,32.85,17800.0,18.9345,18.9518,18.9287,18.9518,17800.0
2005-07-25 10:10:00,32.86,32.86,32.77,32.78,38200.0,18.9576,18.9576,18.9056,18.9114,38200.0
2005-07-25 10:15:00,32.78,32.8,32.75,32.76,10400.0,18.9114,18.9229,18.8941,18.8999,10400.0
2005-07-25 10:20:00,32.76,32.79,32.74,32.79,3400.0,18.8999,18.9172,18.8883,18.9172,3400.0
2005-07-25 10:25:00,32.79,32.79,32.75,32.77,10200.0,18.9172,18.9172,18.8941,18.9056,10200.0
2005-07-25 10:30:00,32.77,32.79,32.74,32.78,11800.0,18.9056,18.9172,18.8883,18.9114,11800.0
2005-07-25 10:35:00,32.79,32.81,32.79,32.81,11600.0,18.9172,18.9287,18.9172,18.9287,11600.0
2005-07-25 10:40:00,32.81,32.88,32.79,32.88,16400.0,18.9287,18.9691,18.9172,18.9691,16400.0
2005-07-25 10:45:00,32.88,32.99,32.88,32.98,33000.0,18.9691,19.0326,18.9691,19.0268,33000.0
2005-07-25 10:50:00,32.98,32.98,32.93,32.95,12400.0,19.0268,19.0268,18.9979,19.0095,12400.0
2005-07-25 10:55:00,32.95,32.96,32.94,32.96,6000.0,19.0095,19.0153,19.0037,19.0153,6000.0
2005-07-25 11:00:00,32.97,32.97,32.93,32.95,12800.0,19.021,19.021,18.9979,19.0095,12800.0
2005-07-25 11:05:00,32.94,32.94,32.9,32.91,17200.0,19.0037,19.0037,18.9806,18.9864,17200.0
2005-07-25 11:10:00,32.91,32.94,32.9,32.93,8400.0,18.9864,19.0037,18.9806,18.9979,8400.0
2005-07-25 11:15:00,32.93,32.95,32.93,32.93,10000.0,18.9979,19.0095,18.9979,18.9979,10000.0
2005-07-25 11:20:00,32.93,32.93,32.88,32.91,14400.0,18.9979,18.9979,18.9691,18.9864,14400.0
2005-07-25 11:25:00,32.9,32.9,32.83,32.83,7000.0,18.9806,18.9806,18.9403,18.9403,7000.0
2005-07-25 11:30:00,32.83,32.85,32.83,32.84,5600.0,18.9403,18.9518,18.9403,18.946,5600.0
2005-07-25 11:35:00,32.84,32.84,32.81,32.83,14600.0,18.946,18.946,18.9287,18.9403,14600.0
2005-07-25 11:40:00,32.82,32.85,32.82,32.83,22400.0,18.9345,18.9518,18.9345,18.9403,22400.0
2005-07-25 11:45:00,32.83,32.84,32.82,32.82,15600.0,18.9403,18.946,18.9345,18.9345,15600.0
2005-07-25 11:50:00,32.82,32.82,32.76,32.77,5200.0,18.9345,18.9345,18.8999,18.9056,5200.0
2005-07-25 11:55:00,32.77,32.84,32.77,32.83,7000.0,18.9056,18.946,18.9056,18.9403,7000.0
2005-07-25 12:00:00,32.83,32.84,32.81,32.81,11400.0,18.9403,18.946,18.9287,18.9287,11400.0
2005-07-25 12:05:00,32.82,32.82,32.8,32.8,5400.0,18.9345,18.9345,18.9229,18.9229,5400.0
2005-07-25 12:10:00,32.8,32.82,32.8,32.82,10000.0,18.9229,18.9345,18.9229,18.9345,10000.0
2005-07-25 12:15:00,32.82,32.82,32.81,32.81,10800.0,18.9345,18.9345,18.9287,18.9287,10800.0
2005-07-25 12:20:00,32.8,32.8,32.76,32.76,7200.0,18.9229,18.9229,18.8999,18.8999,7200.0
2005-07-25 12:25:00,32.78,32.78,32.75,32.75,16000.0,18.9114,18.9114,18.8941,18.8941,16000.0
2005-07-25 12:30:00,32.75,32.75,32.71,32.72,9200.0,18.8941,18.8941,18.871,18.8768,9200.0
2005-07-25 12:35:00,32.71,32.74,32.67,32.68,15000.0,18.871,18.8883,18.8479,18.8537,15000.0
2005-07-25 12:40:00,32.69,32.72,32.68,32.72,5800.0,18.8595,18.8768,18.8537,18.8768,5800.0
2005-07-25 12:45:00,32.71,32.73,32.68,32.68,14400.0,18.871,18.8826,18.8537,18.8537,14400.0
2005-07-25 12:50:00,32.68,32.69,32.67,32.68,14400.0,18.8537,18.8595,18.8479,18.8537,14400.0
2005-07-25 12:55:00,32.69,32.69,32.65,32.65,11200.0,18.8595,18.8595,18.8364,18.8364,11200.0
2005-07-25 13:00:00,32.65,32.68,32.64,32.68,11400.0,18.8364,18.8537,18.8306,18.8537,11400.0
2005-07-25 13:05:00,32.68,32.71,32.67,32.69,11600.0,18.8537,18.871,18.8479,18.8595,11600.0
2005-07-25 13:10:00,32.7,32.74,32.7,32.72,7000.0,18.8653,18.8883,18.8653,18.8768,7000.0
2005-07-25 13:15:00,32.72,32.77,32.72,32.76,5800.0,18.8768,18.9056,18.8768,18.8999,5800.0
2005-07-25 13:20:00,32.77,32.79,32.76,32.77,12200.0,18.9056,18.9172,18.8999,18.9056,12200.0
2005-07-25 13:25:00,32.77,32.77,32.76,32.77,12000.0,18.9056,18.9056,18.8999,18.9056,12000.0
2005-07-25 13:30:00,32.76,32.79,32.76,32.79,17800.0,18.8999,18.9172,18.8999,18.9172,17800.0
2005-07-25 13:35:00,32.78,32.79,32.75,32.77,19400.0,18.9114,18.9172,18.8941,18.9056,19400.0
2005-07-25 13:40:00,32.77,32.82,32.77,32.8,25400.0,18.9056,18.9345,18.9056,18.9229,25400.0
2005-07-25 13:45:00,32.81,32.81,32.79,32.79,9400.0,18.9287,18.9287,18.9172,18.9172,9400.0
2005-07-25 13:50:00,32.79,32.8,32.79,32.8,11600.0,18.9172,18.9229,18.9172,18.9229,11600.0
2005-07-25 13:55:00,32.79,32.81,32.77,32.77,8800.0,18.9172,18.9287,18.9056,18.9056,8800.0
2005-07-25 14:00:00,32.77,32.77,32.76,32.77,13600.0,18.9056,18.9056,18.8999,18.9056,13600.0
2005-07-25 14:05:00,32.76,32.77,32.76,32.77,6800.0,18.8999,18.9056,18.8999,18.9056,6800.0
2005-07-25 14:10:00,32.77,32.77,32.76,32.77,6200.0,18.9056,18.9056,18.8999,18.9056,6200.0
2005-07-25 14:15:00,32.78,32.79,32.76,32.78,9200.0,18.9114,18.9172,18.8999,18.9114,9200.0
2005-07-25 14:20:00,32.77,32.77,32.75,32.77,7400.0,18.9056,18.9056,18.8941,18.9056,7400.0
2005-07-25 14:25:00,32.76,32.76,32.74,32.76,8000.0,18.8999,18.8999,18.8883,18.8999,8000.0
2005-07-25 14:30:00,32.76,32.77,32.71,32.71,36400.0,18.8999,18.9056,18.871,18.871,36400.0
2005-07-25 14:35:00,32.7,32.71,32.66,32.68,20800.0,18.8653,18.871,18.8422,18.8537,20800.0
2005-07-25 14:40:00,32.67,32.7,32.66,32.7,7200.0,18.8479,18.8653,18.8422,18.8653,7200.0
2005-07-25 14:45:00,32.7,32.7,32.67,32.7,5400.0,18.8653,18.8653,18.8479,18.8653,5400.0
2005-07-25 14:50:00,32.7,32.7,32.65,32.67,9000.0,18.8653,18.8653,18.8364,18.8479,9000.0
2005-07-25 14:55:00,32.66,32.67,32.61,32.63,31000.0,18.8422,18.8479,18.8133,18.8249,31000.0
2005-07-25 15:00:00,32.65,32.65,32.63,32.63,32400.0,18.8364,18.8364,18.8249,18.8249,32400.0
2005-07-25 15:05:00,32.63,32.64,32.61,32.61,26800.0,18.8249,18.8306,18.8133,18.8133,26800.0
2005-07-25 15:10:00,32.62,32.63,32.6,32.62,13400.0,18.8191,18.8249,18.8076,18.8191,13400.0
2005-07-25 15:15:00,32.61,32.66,32.59,32.61,18800.0,18.8133,18.8422,18.8018,18.8133,18800.0
2005-07-25 15:20:00,32.6,32.62,32.6,32.6,8800.0,18.8076,18.8191,18.8076,18.8076,8800.0
2005-07-25 15:25:00,32.6,32.61,32.57,32.6,9800.0,18.8076,18.8133,18.7903,18.8076,9800.0
2005-07-25 15:30:00,32.6,32.63,32.59,32.59,27000.0,18.8076,18.8249,18.8018,18.8018,27000.0
2005-07-25 15:35:00,32.6,32.63,32.58,32.61,14000.0,18.8076,18.8249,18.796,18.8133,14000.0
2005-07-25 15:40:00,32.6,32.6,32.58,32.59,13000.0,18.8076,18.8076,18.796,18.8018,13000.0
2005-07-25 15:45:00,32.6,32.6,32.58,32.6,16800.0,18.8076,18.8076,18.796,18.8076,16800.0
2005-07-25 15:50:00,32.6,32.63,32.6,32.63,19600.0,18.8076,18.8249,18.8076,18.8249,19600.0
2005-07-25 15:55:00,32.62,32.64,32.6,32.6,74800.0,18.8191,18.8306,18.8076,18.8076,74800.0
2005-07-26 09:30:00,32.59,32.7,32.59,32.67,87800.0,18.8018,18.8653,18.8018,18.8479,87800.0
2005-07-26 09:35:00,32.63,32.69,32.59,32.65,24800.0,18.8249,18.8595,18.8018,18.8364,24800.0
2005-07-26 09:40:00,32.67,32.75,32.65,32.74,29800.0,18.8479,18.8941,18.8364,18.8883,29800.0
2005-07-26 09:45:00,32.77,32.8,32.71,32.71,34200.0,18.9056,18.9229,18.871,18.871,34200.0
2005-07-26 09:50:00,32.71,32.77,32.7,32.77,116000.0,18.871,18.9056,18.8653,18.9056,116000.0
2005-07-26 09:55:00,32.76,32.8,32.75,32.76,9000.0,18.8999,18.9229,18.8941,18.8999,9000.0
2005-07-26 10:00:00,32.76,32.77,32.68,32.68,25000.0,18.8999,18.9056,18.8537,18.8537,25000.0
2005-07-26 10:05:00,32.68,32.73,32.66,32.67,32800.0,18.8537,18.8826,18.8422,18.8479,32800.0
2005-07-26 10:10:00,32.67,32.76,32.67,32.71,20400.0,18.8479,18.8999,18.8479,18.871,20400.0
2005-07-26 10:15:00,32.7,32.8,32.7,32.73,39400.0,18.8653,18.9229,18.8653,18.8826,39400.0
2005-07-26 10:20:00,32.73,32.75,32.71,32.74,23200.0,18.8826,18.8941,18.871,18.8883,23200.0
2005-07-26 10:25:00,32.74,32.77,32.71,32.71,34200.0,18.8883,18.9056,18.871,18.871,34200.0
2005-07-26 10:30:00,32.71,32.76,32.71,32.75,50200.0,18.871,18.8999,18.871,18.8941,50200.0
2005-07-26 10:35:00,32.74,32.77,32.73,32.76,32600.0,18.8883,18.9056,18.8826,18.8999,32600.0
2005-07-26 10:40:00,32.76,32.76,32.65,32.67,34200.0,18.8999,18.8999,18.8364,18.8479,34200.0
2005-07-26 10:45:00,32.67,32.67,32.61,32.66,33000.0,18.8479,18.8479,18.8133,18.8422,33000.0
2005-07-26 10:50:00,32.66,32.69,32.66,32.69,28800.0,18.8422,18.8595,18.8422,18.8595,28800.0
2005-07-26 10:55:00,32.69,32.72,32.69,32.71,40200.0,18.8595,18.8768,18.8595,18.871,40200.0
2005-07-26 11:00:00,32.71,32.72,32.7,32.72,13800.0,18.871,18.8768,18.8653,18.8768,13800.0
2005-07-26 11:05:00,32.71,32.72,32.7,32.71,26000.0,18.871,18.8768,18.8653,18.871,26000.0
2005-07-26 11:10:00,32.71,32.71,32.69,32.69,20800.0,18.871,18.871,18.8595,18.8595,20800.0
2005-07-26 11:15:00,32.68,32.71,32.68,32.71,22000.0,18.8537,18.871,18.8537,18.871,22000.0
2005-07-26 11:20:00,32.71,32.71,32.7,32.7,29800.0,18.871,18.871,18.8653,18.8653,29800.0
2005-07-26 11:25:00,32.7,32.7,32.69,32.69,13000.0,18.8653,18.8653,18.8595,18.8595,13000.0
2005-07-26 11:30:00,32.69,32.71,32.69,32.7,19200.0,18.8595,18.871,18.8595,18.8653,19200.0
2005-07-26 11:35:00,32.7,32.77,32.7,32.77,18600.0,18.8653,18.9056,18.8653,18.9056,18600.0
2005-07-26 11:40:00,32.77,32.77,32.76,32.76,9600.0,18.9056,18.9056,18.8999,18.8999,9600.0
2005-07-26 11:45:00,32.76,32.77,32.76,32.77,12200.0,18.8999,18.9056,18.8999,18.9056,12200.0
2005-07-26 11:50:00,32.77,32.8,32.77,32.79,15600.0,18.9056,18.9229,18.9056,18.9172,15600.0
2005-07-26 11:55:00,32.8,32.83,32.77,32.81,13400.0,18.9229,18.9403,18.9056,18.9287,13400.0
2005-07-26 12:00:00,32.82,32.84,32.81,32.84,9600.0,18.9345,18.946,18.9287,18.946,9600.0
2005-07-26 12:05:00,32.84,32.85,32.82,32.84,25200.0,18.946,18.9518,18.9345,18.946,25200.0
2005-07-26 12:10:00,32.84,32.84,32.83,32.83,16000.0,18.946,18.946,18.9403,18.9403,16000.0
2005-07-26 12:15:00,32.82,32.82,32.8,32.8,10800.0,18.9345,18.9345,18.9229,18.9229,10800.0
2005-07-26 12:20:00,32.8,32.81,32.79,32.79,9000.0,18.9229,18.9287,18.9172,18.9172,9000.0
2005-07-26 12:25:00,32.78,32.82,32.75,32.81,59600.0,18.9114,18.9345,18.8941,18.9287,59600.0
2005-07-26 12:30:00,32.81,32.81,32.77,32.81,37600.0,18.9287,18.9287,18.9056,18.9287,37600.0
2005-07-26 12:35:00,32.81,32.83,32.81,32.82,8000.0,18.9287,18.9403,18.9287,18.9345,8000.0
2005-07-26 12:40:00,32.82,32.84,32.82,32.83,5400.0,18.9345,18.946,18.9345,18.9403,5400.0
2005-07-26 12:45:00,32.83,32.85,32.81,32.84,14800.0,18.9403,18.9518,18.9287,18.946,14800.0
2005-07-26 12:50:00,32.85,32.87,32.84,32.85,13000.0,18.9518,18.9633,18.946,18.9518,13000.0
2005-07-26 12:55:00,32.85,32.85,32.83,32.83,6000.0,18.9518,18.9518,18.9403,18.9403,6000.0
2005-07-26 13:00:00,32.83,32.87,32.83,32.85,19800.0,18.9403,18.9633,18.9403,18.9518,19800.0
2005-07-26 13:05:00,32.85,32.85,32.83,32.83,9800.0,18.9518,18.9518,18.9403,18.9403,9800.0
2005-07-26 13:10:00,32.83,32.85,32.83,32.84,8000.0,18.9403,18.9518,18.9403,18.946,8000.0
2005-07-26 13:15:00,32.85,32.85,32.84,32.85,8200.0,18.9518,18.9518,18.946,18.9518,8200.0
2005-07-26 13:20:00,32.85,32.85,32.84,32.84,5000.0,18.9518,18.9518,18.946,18.946,5000.0
2005-07-26 13:25:00,32.83,32.83,32.8,32.8,9600.0,18.9403,18.9403,18.9229,18.9229,9600.0
2005-07-26 13:30:00,32.8,32.81,32.77,32.77,19200.0,18.9229,18.9287,18.9056,18.9056,19200.0
2005-07-26 13:35:00,32.77,32.82,32.76,32.81,18600.0,18.9056,18.9345,18.8999,18.9287,18600.0
2005-07-26 13:40:00,32.81,32.85,32.8,32.85,19000.0,18.9287,18.9518,18.9229,18.9518,19000.0
2005-07-26 13:45:00,32.85,32.9,32.85,32.87,17800.0,18.9518,18.9806,18.9518,18.9633,17800.0
2005-07-26 13:50:00,32.85,32.91,32.85,32.9,16000.0,18.9518,18.9864,18.9518,18.9806,16000.0
2005-07-26 13:55:00,32.89,32.93,32.88,32.92,12200.0,18.9749,18.9979,18.9691,18.9922,12200.0
2005-07-26 14:00:00,32.92,32.95,32.91,32.91,23000.0,18.9922,19.0095,18.9864,18.9864,23000.0
2005-07-26 14:05:00,32.9,32.93,32.9,32.91,18400.0,18.9806,18.9979,18.9806,18.9864,18400.0
2005-07-26 14:10:00,32.9,32.92,32.9,32.91,50200.0,18.9806,18.9922,18.9806,18.9864,50200.0
2005-07-26 14:15:00,32.91,32.94,32.9,32.93,13800.0,18.9864,19.0037,18.9806,18.9979,13800.0
2005-07-26 14:20:00,32.93,32.95,32.93,32.94,8200.0,18.9979,19.0095,18.9979,19.0037,8200.0
2005-07-26 14:25:00,32.93,32.94,32.92,32.93,13800.0,18.9979,19.0037,18.9922,18.9979,13800.0
2005-07-26 14:30:00,32.93,32.93,32.9,32.91,22200.0,18.9979,18.9979,18.9806,18.9864,22200.0
2005-07-26 14:35:00,32.91,32.94,32.9,32.92,21600.0,18.9864,19.0037,18.9806,18.9922,21600.0
2005-07-26 14:40:00,32.91,32.92,32.9,32.91,8400.0,18.9864,18.9922,18.9806,18.9864,8400.0
2005-07-26 14:45:00,32.91,32.96,32.9,32.94,11400.0,18.9864,19.0153,18.9806,19.0037,11400.0
2005-07-26 14:50:00,32.94,32.98,32.93,32.94,31000.0,19.0037,19.0268,18.9979,19.0037,31000.0
2005-07-26 14:55:00,32.94,32.96,32.93,32.96,24000.0,19.0037,19.0153,18.9979,19.0153,24000.0
2005-07-26 15:00:00,32.96,32.97,32.95,32.97,90200.0,19.0153,19.021,19.0095,19.021,90200.0
2005-07-26 15:05:00,32.96,32.99,32.96,32.98,64800.0,19.0153,19.0326,19.0153,19.0268,64800.0
2005-07-26 15:10:00,32.99,33.05,32.99,33.05,119400.0,19.0326,19.0672,19.0326,19.0672,119400.0
2005-07-26 15:15:00,33.05,33.1,33.05,33.06,148400.0,19.0672,19.096,19.0672,19.0729,148400.0
2005-07-26 15:20:00,33.06,33.06,33.0,33.02,49000.0,19.0729,19.0729,19.0383,19.0499,49000.0
2005-07-26 15:25:00,33.02,33.02,32.99,33.01,53400.0,19.0499,19.0499,19.0326,19.0441,53400.0
2005-07-26 15:30:00,33.01,33.01,32.99,32.99,58000.0,19.0441,19.0441,19.0326,19.0326,58000.0
2005-07-26 15:35:00,32.99,33.0,32.98,32.99,42800.0,19.0326,19.0383,19.0268,19.0326,42800.0
2005-07-26 15:40:00,32.98,32.98,32.93,32.97,39000.0,19.0268,19.0268,18.9979,19.021,39000.0
2005-07-26 15:45:00,32.96,32.98,32.94,32.96,28800.0,19.0153,19.0268,19.0037,19.0153,28800.0
2005-07-26 15:50:00,32.96,32.96,32.93,32.93,28600.0,19.0153,19.0153,18.9979,18.9979,28600.0
2005-07-26 15:55:00,32.93,32.94,32.93,32.93,53800.0,18.9979,19.0037,18.9979,18.9979,53800.0
2005-07-27 09:30:00,32.93,32.93,32.88,32.93,65800.0,18.9979,18.9979,18.9691,18.9979,65800.0
2005-07-27 09:35:00,32.95,33.06,32.95,32.97,33400.0,19.0095,19.0729,19.0095,19.021,33400.0
2005-07-27 09:40:00,32.96,33.02,32.95,33.02,49600.0,19.0153,19.0499,19.0095,19.0499,49600.0
2005-07-27 09:45:00,33.0,33.02,32.9,32.93,26800.0,19.0383,19.0499,18.9806,18.9979,26800.0
2005-07-27 09:50:00,32.93,33.02,32.92,33.01,30400.0,18.9979,19.0499,18.9922,19.0441,30400.0
2005-07-27 09:55:00,33.0,33.0,32.94,32.94,23000.0,19.0383,19.0383,19.0037,19.0037,23000.0
2005-07-27 10:00:00,32.94,32.98,32.9,32.9,33000.0,19.0037,19.0268,18.9806,18.9806,33000.0
2005-07-27 10:05:00,32.89,32.95,32.89,32.95,18600.0,18.9749,19.0095,18.9749,19.0095,18600.0
2005-07-27 10:10:00,32.96,32.96,32.88,32.88,27000.0,19.0153,19.0153,18.9691,18.9691,27000.0
2005-07-27 10:15:00,32.88,32.88,32.81,32.85,21400.0,18.9691,18.9691,18.9287,18.9518,21400.0
2005-07-27 10:20:00,32.85,32.9,32.85,32.9,31400.0,18.9518,18.9806,18.9518,18.9806,31400.0
2005-07-27 10:25:00,32.9,32.9,32.87,32.87,21000.0,18.9806,18.9806,18.9633,18.9633,21000.0
2005-07-27 10:30:00,32.88,32.88,32.85,32.88,23400.0,18.9691,18.9691,18.9518,18.9691,23400.0
2005-07-27 10:35:00,32.88,32.94,32.85,32.91,23400.0,18.9691,19.0037,18.9518,18.9864,23400.0
2005-07-27 10:40:00,32.92,32.94,32.89,32.91,9800.0,18.9922,19.0037,18.9749,18.9864,9800.0
2005-07-27 10:45:00,32.91,32.92,32.88,32.9,26000.0,18.9864,18.9922,18.9691,18.9806,26000.0
2005-07-27 10:50:00,32.9,32.92,32.9,32.92,24400.0,18.9806,18.9922,18.9806,18.9922,24400.0
2005-07-27 10:55:00,32.92,32.94,32.92,32.94,20200.0,18.9922,19.0037,18.9922,19.0037,20200.0
2005-07-27 11:00:00,32.94,32.95,32.93,32.94,25200.0,19.0037,19.0095,18.9979,19.0037,25200.0
2005-07-27 11:05:00,32.94,32.96,32.93,32.95,41200.0,19.0037,19.0153,18.9979,19.0095,41200.0
2005-07-27 11:10:00,32.95,32.95,32.9,32.91,36600.0,19.0095,19.0095,18.9806,18.9864,36600.0
2005-07-27 11:15:00,32.91,32.92,32.9,32.92,216600.0,18.9864,18.9922,18.9806,18.9922,216600.0
2005-07-27 11:20:00,32.91,32.94,32.91,32.91,15600.0,18.9864,19.0037,18.9864,18.9864,15600.0
2005-07-27 11:25:00,32.91,32.92,32.9,32.91,22000.0,18.9864,18.9922,18.9806,18.9864,22000.0
2005-07-27 11:30:00,32.91,32.93,32.91,32.93,15200.0,18.9864,18.9979,18.9864,18.9979,15200.0
2005-07-27 11:35:00,32.92,32.95,32.92,32.92,13600.0,18.9922,19.0095,18.9922,18.9922,13600.0
2005-07-27 11:40:00,32.92,32.93,32.92,32.92,12400.0,18.9922,18.9979,18.9922,18.9922,12400.0
2005-07-27 11:45:00,32.93,32.93,32.91,32.93,53800.0,18.9979,18.9979,18.9864,18.9979,53800.0
2005-07-27 11:50:00,32.93,32.94,32.93,32.94,28400.0,18.9979,19.0037,18.9979,19.0037,28400.0
2005-07-27 11:55:00,32.94,32.96,32.94,32.96,23400.0,19.0037,19.0153,19.0037,19.0153,23400.0
2005-07-27 12:00:00,32.96,33.06,32.96,33.05,31600.0,19.0153,19.0729,19.0153,19.0672,31600.0
2005-07-27 12:05:00,33.05,33.07,33.04,33.05,50000.0,19.0672,19.0787,19.0614,19.0672,50000.0
2005-07-27 12:10:00,33.04,33.05,33.04,33.05,22200.0,19.0614,19.0672,19.0614,19.0672,22200.0
2005-07-27 12:15:00,33.05,33.07,33.04,33.06,43800.0,19.0672,19.0787,19.0614,19.0729,43800.0
2005-07-27 12:20:00,33.06,33.06,32.99,32.99,10600.0,19.0729,19.0729,19.0326,19.0326,10600.0
2005-07-27 12:25:00,32.99,33.01,32.99,32.99,8600.0,19.0326,19.0441,19.0326,19.0326,8600.0
2005-07-27 12:30:00,32.99,32.99,32.99,32.99,6600.0,19.0326,19.0326,19.0326,19.0326,6600.0
2005-07-27 12:35:00,32.99,32.99,32.93,32.93,14200.0,19.0326,19.0326,18.9979,18.9979,14200.0
2005-07-27 12:40:00,32.94,32.95,32.94,32.94,3400.0,19.0037,19.0095,19.0037,19.0037,3400.0
2005-07-27 12:45:00,32.94,32.95,32.94,32.95,5400.0,19.0037,19.0095,19.0037,19.0095,5400.0
2005-07-27 12:50:00,32.95,32.95,32.92,32.94,7200.0,19.0095,19.0095,18.9922,19.0037,7200.0
2005-07-27 12:55:00,32.92,32.93,32.9,32.9,3200.0,18.9922,18.9979,18.9806,18.9806,3200.0
2005-07-27 13:00:00,32.89,32.92,32.88,32.9,8000.0,18.9749,18.9922,18.9691,18.9806,8000.0
2005-07-27 13:05:00,32.9,32.92,32.9,32.92,20800.0,18.9806,18.9922,18.9806,18.9922,20800.0
2005-07-27 13:10:00,32.91,32.93,32.91,32.91,6000.0,18.9864,18.9979,18.9864,18.9864,6000.0
2005-07-27 13:15:00,32.91,32.92,32.9,32.91,5800.0,18.9864,18.9922,18.9806,18.9864,5800.0
2005-07-27 13:20:00,32.91,32.93,32.9,32.93,12200.0,18.9864,18.9979,18.9806,18.9979,12200.0
2005-07-27 13:25:00,32.92,32.92,32.89,32.9,14600.0,18.9922,18.9922,18.9749,18.9806,14600.0
2005-07-27 13:30:00,32.9,32.93,32.9,32.93,13400.0,18.9806,18.9979,18.9806,18.9979,13400.0
2005-07-27 13:35:00,32.94,32.96,32.91,32.94,23400.0,19.0037,19.0153,18.9864,19.0037,23400.0
2005-07-27 13:40:00,32.93,33.02,32.92,32.96,32400.0,18.9979,19.0499,18.9922,19.0153,32400.0
2005-07-27 13:45:00,32.96,32.97,32.95,32.95,30400.0,19.0153,19.021,19.0095,19.0095,30400.0
2005-07-27 13:50:00,32.94,32.96,32.94,32.94,6600.0,19.0037,19.0153,19.0037,19.0037,6600.0
2005-07-27 13:55:00,32.94,32.95,32.93,32.95,7200.0,19.0037,19.0095,18.9979,19.0095,7200.0
2005-07-27 14:00:00,32.96,33.0,32.95,33.0,18000.0,19.0153,19.0383,19.0095,19.0383,18000.0
2005-07-27 14:05:00,33.0,33.0,32.96,32.98,18000.0,19.0383,19.0383,19.0153,19.0268,18000.0
2005-07-27 14:10:00,32.98,33.02,32.95,32.99,20000.0,19.0268,19.0499,19.0095,19.0326,20000.0
2005-07-27 14:15:00,32.99,33.02,32.98,33.02,16000.0,19.0326,19.0499,19.0268,19.0499,16000.0
2005-07-27 14:20:00,33.02,33.06,33.01,33.02,20200.0,19.0499,19.0729,19.0441,19.0499,20200.0
2005-07-27 14:25:00,33.02,33.02,33.01,33.01,10400.0,19.0499,19.0499,19.0441,19.0441,10400.0
2005-07-27 14:30:00,33.02,33.05,33.01,33.01,25000.0,19.0499,19.0672,19.0441,19.0441,25000.0
2005-07-27 14:35:00,33.02,33.02,33.0,33.01,23800.0,19.0499,19.0499,19.0383,19.0441,23800.0
2005-07-27 14:40:00,33.01,33.02,33.0,33.0,24800.0,19.0441,19.0499,19.0383,19.0383,24800.0
2005-07-27 14:45:00,33.01,33.01,33.0,33.01,13000.0,19.0441,19.0441,19.0383,19.0441,13000.0
2005-07-27 14:50:00,33.0,33.07,33.0,33.07,18000.0,19.0383,19.0787,19.0383,19.0787,18000.0
2005-07-27 14:55:00,33.07,33.12,33.05,33.12,45800.0,19.0787,19.1076,19.0672,19.1076,45800.0
2005-07-27 15:00:00,33.1,33.13,33.05,33.06,40800.0,19.096,19.1133,19.0672,19.0729,40800.0
2005-07-27 15:05:00,33.06,33.07,33.05,33.05,21800.0,19.0729,19.0787,19.0672,19.0672,21800.0
2005-07-27 15:10:00,33.05,33.05,33.04,33.05,12800.0,19.0672,19.0672,19.0614,19.0672,12800.0
2005-07-27 15:15:00,33.05,33.08,33.04,33.08,14000.0,19.0672,19.0845,19.0614,19.0845,14000.0
2005-07-27 15:20:00,33.08,33.15,33.07,33.07,30200.0,19.0845,19.1249,19.0787,19.0787,30200.0
2005-07-27 15:25:00,33.07,33.11,33.06,33.11,14600.0,19.0787,19.1018,19.0729,19.1018,14600.0
2005-07-27 15:30:00,33.11,33.13,33.11,33.12,24800.0,19.1018,19.1133,19.1018,19.1076,24800.0
2005-07-27 15:35:00,33.12,33.13,33.08,33.1,52800.0,19.1076,19.1133,19.0845,19.096,52800.0
2005-07-27 15:40:00,33.1,33.19,33.1,33.18,89600.0,19.096,19.1479,19.096,19.1422,89600.0
2005-07-27 15:45:00,33.18,33.25,33.18,33.22,110600.0,19.1422,19.1826,19.1422,19.1653,110600.0
2005-07-27 15:50:00,33.22,33.25,33.17,33.21,90800.0,19.1653,19.1826,19.1364,19.1595,90800.0
2005-07-27 15:55:00,33.23,33.24,33.2,33.22,74400.0,19.171,19.1768,19.1537,19.1653,74400.0
2005-07-28 09:30:00,33.23,33.24,33.2,33.24,44200.0,19.171,19.1768,19.1537,19.1768,44200.0
2005-07-28 09:35:00,33.24,33.29,33.24,33.24,20000.0,19.1768,19.2056,19.1768,19.1768,20000.0
2005-07-28 09:40:00,33.25,33.27,33.24,33.27,15000.0,19.1826,19.1941,19.1768,19.1941,15000.0
2005-07-28 09:45:00,33.3,33.3,33.24,33.27,39000.0,19.2114,19.2114,19.1768,19.1941,39000.0
2005-07-28 09:50:00,33.27,33.34,33.27,33.33,32800.0,19.1941,19.2345,19.1941,19.2287,32800.0
2005-07-28 09:55:00,33.34,33.34,33.31,33.31,19000.0,19.2345,19.2345,19.2172,19.2172,19000.0
2005-07-28 10:00:00,33.31,33.35,33.3,33.31,34800.0,19.2172,19.2403,19.2114,19.2172,34800.0
2005-07-28 10:05:00,33.31,33.32,33.25,33.26,64800.0,19.2172,19.2229,19.1826,19.1883,64800.0
2005-07-28 10:10:00,33.26,33.26,33.22,33.26,34800.0,19.1883,19.1883,19.1653,19.1883,34800.0
2005-07-28 10:15:00,33.24,33.24,33.18,33.23,29200.0,19.1768,19.1768,19.1422,19.171,29200.0
2005-07-28 10:20:00,33.22,33.24,33.17,33.18,20000.0,19.1653,19.1768,19.1364,19.1422,20000.0
2005-07-28 10:25:00,33.17,33.24,33.17,33.24,17400.0,19.1364,19.1768,19.1364,19.1768,17400.0
2005-07-28 10:30:00,33.24,33.26,33.23,33.23,14400.0,19.1768,19.1883,19.171,19.171,14400.0
2005-07-28 10:35:00,33.23,33.24,33.23,33.24,18400.0,19.171,19.1768,19.171,19.1768,18400.0
2005-07-28 10:40:00,33.24,33.31,33.24,33.31,27200.0,19.1768,19.2172,19.1768,19.2172,27200.0
2005-07-28 10:45:00,33.31,33.31,33.3,33.31,35200.0,19.2172,19.2172,19.2114,19.2172,35200.0
2005-07-28 10:50:00,33.31,33.32,33.3,33.31,18800.0,19.2172,19.2229,19.2114,19.2172,18800.0
2005-07-28 10:55:00,33.31,33.35,33.3,33.35,30400.0,19.2172,19.2403,19.2114,19.2403,30400.0
2005-07-28 11:00:00,33.35,33.38,33.34,33.37,49200.0,19.2403,19.2576,19.2345,19.2518,49200.0
2005-07-28 11:05:00,33.37,33.38,33.37,33.37,20000.0,19.2518,19.2576,19.2518,19.2518,20000.0
2005-07-28 11:10:00,33.37,33.38,33.37,33.38,41000.0,19.2518,19.2576,19.2518,19.2576,41000.0
2005-07-28 11:15:00,33.38,33.42,33.38,33.42,58400.0,19.2576,19.2806,19.2576,19.2806,58400.0
2005-07-28 11:20:00,33.42,33.42,33.38,33.4,23800.0,19.2806,19.2806,19.2576,19.2691,23800.0
2005-07-28 11:25:00,33.39,33.4,33.38,33.39,26600.0,19.2633,19.2691,19.2576,19.2633,26600.0
2005-07-28 11:30:00,33.4,33.4,33.37,33.37,18400.0,19.2691,19.2691,19.2518,19.2518,18400.0
2005-07-28 11:35:00,33.37,33.37,33.32,33.35,35000.0,19.2518,19.2518,19.2229,19.2403,35000.0
2005-07-28 11:40:00,33.35,33.42,33.35,33.39,54200.0,19.2403,19.2806,19.2403,19.2633,54200.0
2005-07-28 11:45:00,33.41,33.43,33.38,33.43,19200.0,19.2749,19.2864,19.2576,19.2864,19200.0
2005-07-28 11:50:00,33.43,33.43,33.38,33.39,14400.0,19.2864,19.2864,19.2576,19.2633,14400.0
2005-07-28 11:55:00,33.39,33.4,33.38,33.4,5800.0,19.2633,19.2691,19.2576,19.2691,5800.0
2005-07-28 12:00:00,33.41,33.42,33.38,33.38,22800.0,19.2749,19.2806,19.2576,19.2576,22800.0
2005-07-28 12:05:00,33.38,33.38,33.33,33.33,19800.0,19.2576,19.2576,19.2287,19.2287,19800.0
2005-07-28 12:10:00,33.33,33.37,33.33,33.37,16200.0,19.2287,19.2518,19.2287,19.2518,16200.0
2005-07-28 12:15:00,33.37,33.38,33.28,33.34,24600.0,19.2518,19.2576,19.1999,19.2345,24600.0
2005-07-28 12:20:00,33.34,33.38,33.34,33.37,24000.0,19.2345,19.2576,19.2345,19.2518,24000.0
2005-07-28 12:25:00,33.37,33.38,33.35,33.38,9200.0,19.2518,19.2576,19.2403,19.2576,9200.0
2005-07-28 12:30:00,33.38,33.38,33.37,33.38,7600.0,19.2576,19.2576,19.2518,19.2576,7600.0
2005-07-28 12:35:00,33.38,33.38,33.35,33.35,7400.0,19.2576,19.2576,19.2403,19.2403,7400.0
2005-07-28 12:40:00,33.35,33.35,33.33,33.33,16600.0,19.2403,19.2403,19.2287,19.2287,16600.0
2005-07-28 12:45:00,33.33,33.33,33.32,33.32,12800.0,19.2287,19.2287,19.2229,19.2229,12800.0
2005-07-28 12:50:00,33.31,33.32,33.31,33.31,4800.0,19.2172,19.2229,19.2172,19.2172,4800.0
2005-07-28 12:55:00,33.3,33.3,33.29,33.3,12200.0,19.2114,19.2114,19.2056,19.2114,12200.0
2005-07-28 13:00:00,33.29,33.3,33.29,33.29,8800.0,19.2056,19.2114,19.2056,19.2056,8800.0
2005-07-28 13:05:00,33.29,33.31,33.28,33.31,17800.0,19.2056,19.2172,19.1999,19.2172,17800.0
2005-07-28 13:10:00,33.3,33.35,33.3,33.31,22800.0,19.2114,19.2403,19.2114,19.2172,22800.0
2005-07-28 13:15:00,33.31,33.33,33.3,33.31,15000.0,19.2172,19.2287,19.2114,19.2172,15000.0
2005-07-28 13:20:00,33.31,33.31,33.29,33.29,25600.0,19.2172,19.2172,19.2056,19.2056,25600.0
2005-07-28 13:25:00,33.29,33.31,33.29,33.3,28800.0,19.2056,19.2172,19.2056,19.2114,28800.0
2005-07-28 13:30:00,33.29,33.33,33.26,33.3,34400.0,19.2056,19.2287,19.1883,19.2114,34400.0
2005-07-28 13:35:00,33.3,33.35,33.3,33.34,9400.0,19.2114,19.2403,19.2114,19.2345,9400.0
2005-07-28 13:40:00,33.34,33.34,33.32,33.32,20000.0,19.2345,19.2345,19.2229,19.2229,20000.0
2005-07-28 13:45:00,33.33,33.37,33.33,33.35,14600.0,19.2287,19.2518,19.2287,19.2403,14600.0
2005-07-28 13:50:00,33.35,33.38,33.35,33.35,16600.0,19.2403,19.2576,19.2403,19.2403,16600.0
2005-07-28 13:55:00,33.35,33.38,33.34,33.36,21000.0,19.2403,19.2576,19.2345,19.246,21000.0
2005-07-28 14:00:00,33.36,33.36,33.33,33.33,16400.0,19.246,19.246,19.2287,19.2287,16400.0
2005-07-28 14:05:00,33.33,33.34,33.31,33.34,12000.0,19.2287,19.2345,19.2172,19.2345,12000.0
2005-07-28 14:10:00,33.33,33.35,33.32,33.35,9400.0,19.2287,19.2403,19.2229,19.2403,9400.0
2005-07-28 14:15:00,33.35,33.35,33.33,33.33,22600.0,19.2403,19.2403,19.2287,19.2287,22600.0
2005-07-28 14:20:00,33.33,33.33,33.33,33.33,41200.0,19.2287,19.2287,19.2287,19.2287,41200.0
2005-07-28 14:25:00,33.34,33.35,33.34,33.35,26400.0,19.2345,19.2403,19.2345,19.2403,26400.0
2005-07-28 14:30:00,33.35,33.38,33.34,33.37,12000.0,19.2403,19.2576,19.2345,19.2518,12000.0
2005-07-28 14:35:00,33.37,33.42,33.37,33.42,21400.0,19.2518,19.2806,19.2518,19.2806,21400.0
2005-07-28 14:40:00,33.42,33.48,33.4,33.46,83400.0,19.2806,19.3153,19.2691,19.3037,83400.0
2005-07-28 14:45:00,33.46,33.48,33.46,33.46,24200.0,19.3037,19.3153,19.3037,19.3037,24200.0
2005-07-28 14:50:00,33.46,33.5,33.46,33.49,41200.0,19.3037,19.3268,19.3037,19.321,41200.0
2005-07-28 14:55:00,33.49,33.5,33.49,33.5,28400.0,19.321,19.3268,19.321,19.3268,28400.0
2005-07-28 15:00:00,33.5,33.5,33.49,33.49,42200.0,19.3268,19.3268,19.321,19.321,42200.0
2005-07-28 15:05:00,33.49,33.49,33.48,33.49,42800.0,19.321,19.321,19.3153,19.321,42800.0
2005-07-28 15:10:00,33.49,33.5,33.48,33.48,31600.0,19.321,19.3268,19.3153,19.3153,31600.0
2005-07-28 15:15:00,33.48,33.49,33.46,33.46,42200.0,19.3153,19.321,19.3037,19.3037,42200.0
2005-07-28 15:20:00,33.45,33.45,33.42,33.43,37400.0,19.2979,19.2979,19.2806,19.2864,37400.0
2005-07-28 15:25:00,33.43,33.44,33.43,33.43,33000.0,19.2864,19.2922,19.2864,19.2864,33000.0
2005-07-28 15:30:00,33.43,33.43,33.4,33.4,32200.0,19.2864,19.2864,19.2691,19.2691,32200.0
2005-07-28 15:35:00,33.39,33.41,33.38,33.38,53600.0,19.2633,19.2749,19.2576,19.2576,53600.0
2005-07-28 15:40:00,33.38,33.38,33.35,33.37,38800.0,19.2576,19.2576,19.2403,19.2518,38800.0
2005-07-28 15:45:00,33.37,33.39,33.35,33.38,26800.0,19.2518,19.2633,19.2403,19.2576,26800.0
2005-07-28 15:50:00,33.38,33.41,33.36,33.41,31400.0,19.2576,19.2749,19.246,19.2749,31400.0
2005-07-28 15:55:00,33.41,33.42,33.39,33.4,23800.0,19.2749,19.2806,19.2633,19.2691,23800.0
2005-07-29 09:35:00,33.05,33.18,33.02,33.18,92600.0,19.0672,19.1422,19.0499,19.1422,92600.0
2005-07-29 09:40:00,33.18,33.29,33.16,33.27,26600.0,19.1422,19.2056,19.1306,19.1941,26600.0
2005-07-29 09:45:00,33.27,33.29,33.15,33.15,36400.0,19.1941,19.2056,19.1249,19.1249,36400.0
2005-07-29 09:50:00,33.15,33.31,33.15,33.3,23600.0,19.1249,19.2172,19.1249,19.2114,23600.0
2005-07-29 09:55:00,33.3,33.3,33.2,33.21,34600.0,19.2114,19.2114,19.1537,19.1595,34600.0
2005-07-29 10:00:00,33.23,33.29,33.18,33.18,29600.0,19.171,19.2056,19.1422,19.1422,29600.0
2005-07-29 10:05:00,33.18,33.24,33.18,33.21,44000.0,19.1422,19.1768,19.1422,19.1595,44000.0
2005-07-29 10:10:00,33.2,33.2,33.13,33.13,22200.0,19.1537,19.1537,19.1133,19.1133,22200.0
2005-07-29 10:15:00,33.14,33.16,33.08,33.13,35400.0,19.1191,19.1306,19.0845,19.1133,35400.0
2005-07-29 10:20:00,33.13,33.13,33.07,33.13,36400.0,19.1133,19.1133,19.0787,19.1133,36400.0
2005-07-29 10:25:00,33.13,33.13,33.07,33.08,15000.0,19.1133,19.1133,19.0787,19.0845,15000.0
2005-07-29 10:30:00,33.08,33.12,33.05,33.1,20800.0,19.0845,19.1076,19.0672,19.096,20800.0
2005-07-29 10:35:00,33.1,33.16,33.1,33.14,21000.0,19.096,19.1306,19.096,19.1191,21000.0
2005-07-29 10:40:00,33.13,33.16,33.1,33.16,27600.0,19.1133,19.1306,19.096,19.1306,27600.0
2005-07-29 10:45:00,33.14,33.14,33.12,33.13,12800.0,19.1191,19.1191,19.1076,19.1133,12800.0
2005-07-29 10:50:00,33.12,33.13,33.09,33.13,20000.0,19.1076,19.1133,19.0903,19.1133,20000.0
2005-07-29 10:55:00,33.13,33.15,33.09,33.09,24200.0,19.1133,19.1249,19.0903,19.0903,24200.0
2005-07-29 11:00:00,33.08,33.11,33.08,33.09,41800.0,19.0845,19.1018,19.0845,19.0903,41800.0
2005-07-29 11:05:00,33.08,33.09,33.04,33.04,19600.0,19.0845,19.0903,19.0614,19.0614,19600.0
2005-07-29 11:10:00,33.04,33.06,33.04,33.05,10600.0,19.0614,19.0729,19.0614,19.0672,10600.0
2005-07-29 11:15:00,33.05,33.07,33.05,33.07,18000.0,19.0672,19.0787,19.0672,19.0787,18000.0
2005-07-29 11:20:00,33.07,33.07,33.04,33.06,24600.0,19.0787,19.0787,19.0614,19.0729,24600.0
2005-07-29 11:25:00,33.06,33.06,33.05,33.06,15800.0,19.0729,19.0729,19.0672,19.0729,15800.0
2005-07-29 11:30:00,33.06,33.07,33.06,33.06,29000.0,19.0729,19.0787,19.0729,19.0729,29000.0
2005-07-29 11:35:00,33.06,33.06,33.02,33.02,25000.0,19.0729,19.0729,19.0499,19.0499,25000.0
2005-07-29 11:40:00,33.03,33.04,33.0,33.02,23200.0,19.0556,19.0614,19.0383,19.0499,23200.0
2005-07-29 11:45:00,33.01,33.02,32.98,32.99,26200.0,19.0441,19.0499,19.0268,19.0326,26200.0
2005-07-29 11:50:00,32.99,33.01,32.98,33.01,16800.0,19.0326,19.0441,19.0268,19.0441,16800.0
2005-07-29 11:55:00,33.01,33.02,32.99,33.01,11000.0,19.0441,19.0499,19.0326,19.0441,11000.0
2005-07-29 12:00:00,33.02,33.02,32.99,32.99,11400.0,19.0499,19.0499,19.0326,19.0326,11400.0
2005-07-29 12:05:00,32.99,33.0,32.98,32.98,14000.0,19.0326,19.0383,19.0268,19.0268,14000.0
2005-07-29 12:10:00,32.98,32.98,32.92,32.93,26200.0,19.0268,19.0268,18.9922,18.9979,26200.0
2005-07-29 12:15:00,32.93,32.94,32.92,32.92,17600.0,18.9979,19.0037,18.9922,18.9922,17600.0
2005-07-29 12:20:00,32.92,32.93,32.87,32.88,25000.0,18.9922,18.9979,18.9633,18.9691,25000.0
2005-07-29 12:25:00,32.88,32.9,32.85,32.86,24800.0,18.9691,18.9806,18.9518,18.9576,24800.0
2005-07-29 12:30:00,32.86,32.88,32.85,32.87,20600.0,18.9576,18.9691,18.9518,18.9633,20600.0
2005-07-29 12:35:00,32.87,32.91,32.85,32.91,17200.0,18.9633,18.9864,18.9518,18.9864,17200.0
2005-07-29 12:40:00,32.92,32.97,32.92,32.96,19400.0,18.9922,19.021,18.9922,19.0153,19400.0
2005-07-29 12:45:00,32.97,33.0,32.96,32.98,9400.0,19.021,19.0383,19.0153,19.0268,9400.0
2005-07-29 12:50:00,32.98,32.98,32.94,32.98,15800.0,19.0268,19.0268,19.0037,19.0268,15800.0
2005-07-29 12:55:00,32.96,32.97,32.93,32.97,20000.0,19.0153,19.021,18.9979,19.021,20000.0
2005-07-29 13:00:00,32.98,32.99,32.98,32.99,7600.0,19.0268,19.0326,19.0268,19.0326,7600.0
2005-07-29 13:05:00,32.99,32.99,32.97,32.99,7200.0,19.0326,19.0326,19.021,19.0326,7200.0
2005-07-29 13:10:00,32.99,33.01,32.99,33.01,13400.0,19.0326,19.0441,19.0326,19.0441,13400.0
2005-07-29 13:15:00,33.01,33.01,32.98,32.99,8600.0,19.0441,19.0441,19.0268,19.0326,8600.0
2005-07-29 13:20:00,32.99,32.99,32.98,32.99,8600.0,19.0326,19.0326,19.0268,19.0326,8600.0
2005-07-29 13:25:00,32.99,32.99,32.94,32.95,21200.0,19.0326,19.0326,19.0037,19.0095,21200.0
2005-07-29 13:30:00,32.95,32.95,32.91,32.91,15600.0,19.0095,19.0095,18.9864,18.9864,15600.0
2005-07-29 13:35:00,32.91,32.93,32.88,32.9,21800.0,18.9864,18.9979,18.9691,18.9806,21800.0
2005-07-29 13:40:00,32.9,32.91,32.88,32.91,19000.0,18.9806,18.9864,18.9691,18.9864,19000.0
2005-07-29 13:45:00,32.91,32.98,32.91,32.98,9800.0,18.9864,19.0268,18.9864,19.0268,9800.0
2005-07-29 13:50:00,32.98,33.01,32.98,33.01,16800.0,19.0268,19.0441,19.0268,19.0441,16800.0
2005-07-29 13:55:00,33.01,33.04,33.01,33.02,20600.0,19.0441,19.0614,19.0441,19.0499,20600.0
2005-07-29 14:00:00,33.03,33.03,32.99,33.02,18800.0,19.0556,19.0556,19.0326,19.0499,18800.0
2005-07-29 14:05:00,33.03,33.1,33.02,33.08,26800.0,19.0556,19.096,19.0499,19.0845,26800.0
2005-07-29 14:10:00,33.08,33.14,33.08,33.13,29400.0,19.0845,19.1191,19.0845,19.1133,29400.0
2005-07-29 14:15:00,33.13,33.16,33.13,33.16,19800.0,19.1133,19.1306,19.1133,19.1306,19800.0
2005-07-29 14:20:00,33.17,33.2,33.16,33.2,13400.0,19.1364,19.1537,19.1306,19.1537,13400.0
2005-07-29 14:25:00,33.19,33.19,33.15,33.16,10400.0,19.1479,19.1479,19.1249,19.1306,10400.0
2005-07-29 14:30:00,33.15,33.17,33.15,33.16,10600.0,19.1249,19.1364,19.1249,19.1306,10600.0
2005-07-29 14:35:00,33.17,33.17,33.13,33.13,11400.0,19.1364,19.1364,19.1133,19.1133,11400.0
2005-07-29 14:40:00,33.13,33.14,33.13,33.13,7600.0,19.1133,19.1191,19.1133,19.1133,7600.0
2005-07-29 14:45:00,33.12,33.13,33.12,33.13,8600.0,19.1076,19.1133,19.1076,19.1133,8600.0
2005-07-29 14:50:00,33.13,33.13,33.12,33.13,18000.0,19.1133,19.1133,19.1076,19.1133,18000.0
2005-07-29 14:55:00,33.13,33.13,33.12,33.12,19000.0,19.1133,19.1133,19.1076,19.1076,19000.0
2005-07-29 15:00:00,33.11,33.12,33.06,33.06,27000.0,19.1018,19.1076,19.0729,19.0729,27000.0
2005-07-29 15:05:00,33.05,33.08,33.05,33.05,13400.0,19.0672,19.0845,19.0672,19.0672,13400.0
2005-07-29 15:10:00,33.05,33.05,33.0,33.04,17000.0,19.0672,19.0672,19.0383,19.0614,17000.0
2005-07-29 15:15:00,33.03,33.03,32.94,32.95,35200.0,19.0556,19.0556,19.0037,19.0095,35200.0
2005-07-29 15:20:00,32.95,32.99,32.94,32.99,24800.0,19.0095,19.0326,19.0037,19.0326,24800.0
2005-07-29 15:25:00,32.99,32.99,32.95,32.97,43000.0,19.0326,19.0326,19.0095,19.021,43000.0
2005-07-29 15:30:00,32.99,32.99,32.92,32.94,49000.0,19.0326,19.0326,18.9922,19.0037,49000.0
2005-07-29 15:35:00,32.94,32.97,32.93,32.97,35000.0,19.0037,19.021,18.9979,19.021,35000.0
2005-07-29 15:40:00,32.98,32.98,32.93,32.93,62000.0,19.0268,19.0268,18.9979,18.9979,62000.0
2005-07-29 15:45:00,32.94,32.94,32.91,32.91,59800.0,19.0037,19.0037,18.9864,18.9864,59800.0
2005-07-29 15:50:00,32.92,32.93,32.91,32.93,39400.0,18.9922,18.9979,18.9864,18.9979,39400.0
2005-07-29 15:55:00,32.93,32.93,32.91,32.91,62000.0,18.9979,18.9979,18.9864,18.9864,62000.0
2005-08-01 09:30:00,32.9,32.93,32.89,32.9,66200.0,18.9806,18.9979,18.9749,18.9806,66200.0
2005-08-01 09:35:00,32.9,33.08,32.88,33.08,59600.0,18.9806,19.0845,18.9691,19.0845,59600.0
2005-08-01 09:40:00,33.1,33.1,32.97,32.99,35400.0,19.096,19.096,19.021,19.0326,35400.0
2005-08-01 09:45:00,32.99,33.13,32.98,33.1,41800.0,19.0326,19.1133,19.0268,19.096,41800.0
2005-08-01 09:50:00,33.1,33.12,33.0,33.02,23600.0,19.096,19.1076,19.0383,19.0499,23600.0
2005-08-01 09:55:00,33.01,33.06,32.98,33.03,36600.0,19.0441,19.0729,19.0268,19.0556,36600.0
2005-08-01 10:00:00,33.03,33.09,33.0,33.03,27200.0,19.0556,19.0903,19.0383,19.0556,27200.0
2005-08-01 10:05:00,33.04,33.1,33.02,33.08,31000.0,19.0614,19.096,19.0499,19.0845,31000.0
2005-08-01 10:10:00,33.08,33.08,33.04,33.04,87000.0,19.0845,19.0845,19.0614,19.0614,87000.0
2005-08-01 10:15:00,33.03,33.03,32.99,33.0,47800.0,19.0556,19.0556,19.0326,19.0383,47800.0
2005-08-01 10:20:00,32.99,33.02,32.99,33.0,32400.0,19.0326,19.0499,19.0326,19.0383,32400.0
2005-08-01 10:25:00,32.99,32.99,32.91,32.91,24800.0,19.0326,19.0326,18.9864,18.9864,24800.0
2005-08-01 10:30:00,32.87,33.01,32.87,32.91,102200.0,18.9633,19.0441,18.9633,18.9864,102200.0
2005-08-01 10:35:00,32.91,32.91,32.8,32.8,34200.0,18.9864,18.9864,18.9229,18.9229,34200.0
2005-08-01 10:40:00,32.8,32.82,32.79,32.8,40800.0,18.9229,18.9345,18.9172,18.9229,40800.0
2005-08-01 10:45:00,32.79,32.81,32.76,32.77,25200.0,18.9172,18.9287,18.8999,18.9056,25200.0
2005-08-01 10:50:00,32.77,32.79,32.76,32.79,73400.0,18.9056,18.9172,18.8999,18.9172,73400.0
2005-08-01 10:55:00,32.79,32.79,32.77,32.78,21600.0,18.9172,18.9172,18.9056,18.9114,21600.0
2005-08-01 11:00:00,32.78,32.78,32.76,32.77,27600.0,18.9114,18.9114,18.8999,18.9056,27600.0
2005-08-01 11:05:00,32.76,32.78,32.74,32.77,24200.0,18.8999,18.9114,18.8883,18.9056,24200.0
2005-08-01 11:10:00,32.77,32.77,32.73,32.74,41200.0,18.9056,18.9056,18.8826,18.8883,41200.0
2005-08-01 11:15:00,32.74,32.83,32.74,32.82,59600.0,18.8883,18.9403,18.8883,18.9345,59600.0
2005-08-01 11:20:00,32.82,32.84,32.8,32.81,20800.0,18.9345,18.946,18.9229,18.9287,20800.0
2005-08-01 11:25:00,32.81,32.81,32.77,32.8,47000.0,18.9287,18.9287,18.9056,18.9229,47000.0
2005-08-01 11:30:00,32.81,32.85,32.81,32.84,25600.0,18.9287,18.9518,18.9287,18.946,25600.0
2005-08-01 11:35:00,32.85,32.85,32.83,32.84,20800.0,18.9518,18.9518,18.9403,18.946,20800.0
2005-08-01 11:40:00,32.84,32.9,32.84,32.88,23600.0,18.946,18.9806,18.946,18.9691,23600.0
2005-08-01 11:45:00,32.9,32.91,32.85,32.85,23000.0,18.9806,18.9864,18.9518,18.9518,23000.0
2005-08-01 11:50:00,32.85,32.85,32.84,32.85,12000.0,18.9518,18.9518,18.946,18.9518,12000.0
2005-08-01 11:55:00,32.85,32.85,32.83,32.84,5400.0,18.9518,18.9518,18.9403,18.946,5400.0
2005-08-01 12:00:00,32.84,32.88,32.83,32.85,23200.0,18.946,18.9691,18.9403,18.9518,23200.0
2005-08-01 12:05:00,32.85,32.85,32.84,32.84,4200.0,18.9518,18.9518,18.946,18.946,4200.0
2005-08-01 12:10:00,32.84,32.88,32.84,32.88,18400.0,18.946,18.9691,18.946,18.9691,18400.0
2005-08-01 12:15:00,32.88,32.94,32.88,32.93,27000.0,18.9691,19.0037,18.9691,18.9979,27000.0
2005-08-01 12:20:00,32.93,33.01,32.92,32.93,42000.0,18.9979,19.0441,18.9922,18.9979,42000.0
2005-08-01 12:25:00,32.93,33.01,32.93,33.0,58400.0,18.9979,19.0441,18.9979,19.0383,58400.0
2005-08-01 12:30:00,33.0,33.0,32.98,32.99,43400.0,19.0383,19.0383,19.0268,19.0326,43400.0
2005-08-01 12:35:00,33.0,33.0,32.95,32.96,14200.0,19.0383,19.0383,19.0095,19.0153,14200.0
2005-08-01 12:40:00,32.97,32.98,32.94,32.95,20800.0,19.021,19.0268,19.0037,19.0095,20800.0
2005-08-01 12:45:00,32.95,32.95,32.94,32.95,5800.0,19.0095,19.0095,19.0037,19.0095,5800.0
2005-08-01 12:50:00,32.94,32.94,32.92,32.94,15000.0,19.0037,19.0037,18.9922,19.0037,15000.0
2005-08-01 12:55:00,32.94,32.94,32.93,32.93,10000.0,19.0037,19.0037,18.9979,18.9979,10000.0
2005-08-01 13:00:00,32.93,32.95,32.91,32.91,27400.0,18.9979,19.0095,18.9864,18.9864,27400.0
2005-08-01 13:05:00,32.91,32.92,32.86,32.86,39600.0,18.9864,18.9922,18.9576,18.9576,39600.0
2005-08-01 13:10:00,32.86,32.87,32.83,32.85,30000.0,18.9576,18.9633,18.9403,18.9518,30000.0
2005-08-01 13:15:00,32.85,32.9,32.82,32.83,27000.0,18.9518,18.9806,18.9345,18.9403,27000.0
2005-08-01 13:20:00,32.83,32.86,32.83,32.85,14800.0,18.9403,18.9576,18.9403,18.9518,14800.0
2005-08-01 13:25:00,32.85,32.85,32.82,32.82,4200.0,18.9518,18.9518,18.9345,18.9345,4200.0
2005-08-01 13:30:00,32.82,32.83,32.81,32.83,8000.0,18.9345,18.9403,18.9287,18.9403,8000.0
2005-08-01 13:35:00,32.84,32.87,32.84,32.87,7800.0,18.946,18.9633,18.946,18.9633,7800.0
2005-08-01 13:40:00,32.87,32.89,32.87,32.88,8800.0,18.9633,18.9749,18.9633,18.9691,8800.0
2005-08-01 13:45:00,32.88,32.9,32.88,32.88,15600.0,18.9691,18.9806,18.9691,18.9691,15600.0
2005-08-01 13:50:00,32.88,32.92,32.88,32.91,11600.0,18.9691,18.9922,18.9691,18.9864,11600.0
2005-08-01 13:55:00,32.91,32.92,32.9,32.91,14600.0,18.9864,18.9922,18.9806,18.9864,14600.0
2005-08-01 14:00:00,32.91,32.99,32.91,32.99,27600.0,18.9864,19.0326,18.9864,19.0326,27600.0
2005-08-01 14:05:00,32.98,33.0,32.94,32.98,16600.0,19.0268,19.0383,19.0037,19.0268,16600.0
2005-08-01 14:10:00,32.98,33.02,32.95,32.99,27800.0,19.0268,19.0499,19.0095,19.0326,27800.0
2005-08-01 14:15:00,32.99,33.02,32.97,33.0,19000.0,19.0326,19.0499,19.021,19.0383,19000.0
2005-08-01 14:20:00,33.01,33.01,32.93,32.94,13400.0,19.0441,19.0441,18.9979,19.0037,13400.0
2005-08-01 14:25:00,32.95,32.98,32.92,32.94,17800.0,19.0095,19.0268,18.9922,19.0037,17800.0
2005-08-01 14:30:00,32.94,32.98,32.93,32.97,18800.0,19.0037,19.0268,18.9979,19.021,18800.0
2005-08-01 14:35:00,32.97,32.98,32.94,32.94,13200.0,19.021,19.0268,19.0037,19.0037,13200.0
2005-08-01 14:40:00,32.94,32.95,32.93,32.94,15800.0,19.0037,19.0095,18.9979,19.0037,15800.0
2005-08-01 14:45:00,32.94,32.95,32.92,32.94,13800.0,19.0037,19.0095,18.9922,19.0037,13800.0
2005-08-01 14:50:00,32.95,32.95,32.93,32.93,16400.0,19.0095,19.0095,18.9979,18.9979,16400.0
2005-08-01 14:55:00,32.92,32.93,32.92,32.93,12000.0,18.9922,18.9979,18.9922,18.9979,12000.0
2005-08-01 15:00:00,32.93,32.94,32.92,32.93,22200.0,18.9979,19.0037,18.9922,18.9979,22200.0
2005-08-01 15:05:00,32.94,32.95,32.92,32.93,26400.0,19.0037,19.0095,18.9922,18.9979,26400.0
2005-08-01 15:10:00,32.94,32.96,32.93,32.95,31200.0,19.0037,19.0153,18.9979,19.0095,31200.0
2005-08-01 15:15:00,32.96,33.02,32.95,33.0,101600.0,19.0153,19.0499,19.0095,19.0383,101600.0
2005-08-01 15:20:00,33.0,33.02,32.99,33.0,14600.0,19.0383,19.0499,19.0326,19.0383,14600.0
2005-08-01 15:25:00,33.01,33.01,32.98,32.98,40200.0,19.0441,19.0441,19.0268,19.0268,40200.0
2005-08-01 15:30:00,32.98,33.02,32.98,33.02,55400.0,19.0268,19.0499,19.0268,19.0499,55400.0
2005-08-01 15:35:00,33.01,33.02,33.0,33.0,71200.0,19.0441,19.0499,19.0383,19.0383,71200.0
2005-08-01 15:40:00,33.01,33.01,32.99,33.01,34200.0,19.0441,19.0441,19.0326,19.0441,34200.0
2005-08-01 15:45:00,33.02,33.03,33.0,33.01,69600.0,19.0499,19.0556,19.0383,19.0441,69600.0
2005-08-01 15:50:00,33.01,33.01,32.98,33.0,167400.0,19.0441,19.0441,19.0268,19.0383,167400.0
2005-08-01 15:55:00,33.0,33.0,32.89,32.91,103400.0,19.0383,19.0383,18.9749,18.9864,103400.0
2005-08-02 09:30:00,34.0,34.25,33.68,34.25,4000.0,19.6153,19.7595,19.4306,19.7595,4000.0
2005-08-02 09:35:00,34.25,34.25,34.25,34.25,0.0,19.7595,19.7595,19.7595,19.7595,0.0
2005-08-02 09:40:00,34.5,34.55,34.25,34.51,602800.0,19.9037,19.9326,19.7595,19.9095,602800.0
2005-08-02 09:45:00,34.54,34.78,34.54,34.76,223400.0,19.9268,20.0652,19.9268,20.0537,223400.0
2005-08-02 09:50:00,34.77,34.85,34.7,34.74,176200.0,20.0595,20.1056,20.0191,20.0422,176200.0
2005-08-02 09:55:00,34.74,34.77,34.63,34.63,183000.0,20.0422,20.0595,19.9787,19.9787,183000.0
2005-08-02 10:00:00,34.65,34.65,34.5,34.5,205000.0,19.9902,19.9902,19.9037,19.9037,205000.0
2005-08-02 10:05:00,34.5,34.51,34.25,34.31,222600.0,19.9037,19.9095,19.7595,19.7941,222600.0
2005-08-02 10:10:00,34.31,34.35,34.22,34.26,147400.0,19.7941,19.8172,19.7422,19.7653,147400.0
2005-08-02 10:15:00,34.26,34.31,34.23,34.31,128600.0,19.7653,19.7941,19.7479,19.7941,128600.0
2005-08-02 10:20:00,34.31,34.33,34.29,34.32,75800.0,19.7941,19.8056,19.7826,19.7999,75800.0
2005-08-02 10:25:00,34.33,34.4,34.29,34.4,73200.0,19.8056,19.846,19.7826,19.846,73200.0
2005-08-02 10:30:00,34.4,34.4,34.35,34.38,154400.0,19.846,19.846,19.8172,19.8345,154400.0
2005-08-02 10:35:00,34.39,34.5,34.38,34.45,135600.0,19.8403,19.9037,19.8345,19.8749,135600.0
2005-08-02 10:40:00,34.45,34.45,34.39,34.41,32400.0,19.8749,19.8749,19.8403,19.8518,32400.0
2005-08-02 10:45:00,34.42,34.42,34.35,34.4,51400.0,19.8576,19.8576,19.8172,19.846,51400.0
2005-08-02 10:50:00,34.41,34.41,34.22,34.26,82800.0,19.8518,19.8518,19.7422,19.7653,82800.0
2005-08-02 10:55:00,34.25,34.3,34.22,34.24,45200.0,19.7595,19.7883,19.7422,19.7537,45200.0
2005-08-02 11:00:00,34.26,34.31,34.24,34.27,54000.0,19.7653,19.7941,19.7537,19.771,54000.0
2005-08-02 11:05:00,34.27,34.29,34.25,34.25,96200.0,19.771,19.7826,19.7595,19.7595,96200.0
2005-08-02 11:10:00,34.24,34.26,34.24,34.26,35200.0,19.7537,19.7653,19.7537,19.7653,35200.0
2005-08-02 11:15:00,34.26,34.26,34.24,34.25,46200.0,19.7653,19.7653,19.7537,19.7595,46200.0
2005-08-02 11:20:00,34.25,34.28,34.24,34.27,87800.0,19.7595,19.7768,19.7537,19.771,87800.0
2005-08-02 11:25:00,34.27,34.28,34.26,34.27,109600.0,19.771,19.7768,19.7653,19.771,109600.0
2005-08-02 11:30:00,34.27,34.29,34.27,34.29,44200.0,19.771,19.7826,19.771,19.7826,44200.0
2005-08-02 11:35:00,34.29,34.4,34.28,34.38,107000.0,19.7826,19.846,19.7768,19.8345,107000.0
2005-08-02 11:40:00,34.38,34.38,34.33,34.34,67000.0,19.8345,19.8345,19.8056,19.8114,67000.0
2005-08-02 11:45:00,34.34,34.35,34.33,34.35,48200.0,19.8114,19.8172,19.8056,19.8172,48200.0
2005-08-02 11:50:00,34.35,34.43,34.35,34.38,62200.0,19.8172,19.8633,19.8172,19.8345,62200.0
2005-08-02 11:55:00,34.38,34.38,34.36,34.37,28200.0,19.8345,19.8345,19.8229,19.8287,28200.0
2005-08-02 12:00:00,34.38,34.41,34.36,34.4,35200.0,19.8345,19.8518,19.8229,19.846,35200.0
2005-08-02 12:05:00,34.4,34.41,34.35,34.37,37600.0,19.846,19.8518,19.8172,19.8287,37600.0
2005-08-02 12:10:00,34.37,34.38,34.32,34.36,28400.0,19.8287,19.8345,19.7999,19.8229,28400.0
2005-08-02 12:15:00,34.38,34.43,34.35,34.43,40400.0,19.8345,19.8633,19.8172,19.8633,40400.0
2005-08-02 12:20:00,34.42,34.45,34.38,34.41,68600.0,19.8576,19.8749,19.8345,19.8518,68600.0
2005-08-02 12:25:00,34.41,34.44,34.38,34.44,27800.0,19.8518,19.8691,19.8345,19.8691,27800.0
2005-08-02 12:30:00,34.43,34.44,34.42,34.43,35000.0,19.8633,19.8691,19.8576,19.8633,35000.0
2005-08-02 12:35:00,34.42,34.43,34.38,34.4,27400.0,19.8576,19.8633,19.8345,19.846,27400.0
2005-08-02 12:40:00,34.4,34.42,34.4,34.41,60000.0,19.846,19.8576,19.846,19.8518,60000.0
2005-08-02 12:45:00,34.41,34.51,34.41,34.5,102000.0,19.8518,19.9095,19.8518,19.9037,102000.0
2005-08-02 12:50:00,34.5,34.51,34.48,34.49,93200.0,19.9037,19.9095,19.8922,19.8979,93200.0
2005-08-02 12:55:00,34.49,34.5,34.49,34.49,14000.0,19.8979,19.9037,19.8979,19.8979,14000.0
2005-08-02 13:00:00,34.49,34.49,34.41,34.43,45800.0,19.8979,19.8979,19.8518,19.8633,45800.0
2005-08-02 13:05:00,34.43,34.49,34.42,34.49,27800.0,19.8633,19.8979,19.8576,19.8979,27800.0
2005-08-02 13:10:00,34.48,34.49,34.46,34.48,27200.0,19.8922,19.8979,19.8806,19.8922,27200.0
2005-08-02 13:15:00,34.48,34.49,34.47,34.49,42600.0,19.8922,19.8979,19.8864,19.8979,42600.0
2005-08-02 13:20:00,34.49,34.49,34.47,34.48,35600.0,19.8979,19.8979,19.8864,19.8922,35600.0
2005-08-02 13:25:00,34.48,34.48,34.45,34.46,31200.0,19.8922,19.8922,19.8749,19.8806,31200.0
2005-08-02 13:30:00,34.45,34.48,34.44,34.48,61200.0,19.8749,19.8922,19.8691,19.8922,61200.0
2005-08-02 13:35:00,34.48,34.55,34.48,34.5,56200.0,19.8922,19.9326,19.8922,19.9037,56200.0
2005-08-02 13:40:00,34.5,34.5,34.47,34.47,30000.0,19.9037,19.9037,19.8864,19.8864,30000.0
2005-08-02 13:45:00,34.46,34.46,34.43,34.46,23400.0,19.8806,19.8806,19.8633,19.8806,23400.0
2005-08-02 13:50:00,34.46,34.47,34.42,34.46,34200.0,19.8806,19.8864,19.8576,19.8806,34200.0
2005-08-02 13:55:00,34.46,34.48,34.46,34.48,19800.0,19.8806,19.8922,19.8806,19.8922,19800.0
2005-08-02 14:00:00,34.48,34.51,34.47,34.5,76400.0,19.8922,19.9095,19.8864,19.9037,76400.0
2005-08-02 14:05:00,34.5,34.52,34.49,34.51,147000.0,19.9037,19.9153,19.8979,19.9095,147000.0
2005-08-02 14:10:00,34.52,34.59,34.51,34.53,149200.0,19.9153,19.9556,19.9095,19.921,149200.0
2005-08-02 14:15:00,34.55,34.55,34.49,34.5,188000.0,19.9326,19.9326,19.8979,19.9037,188000.0
2005-08-02 14:20:00,34.5,34.52,34.47,34.48,98400.0,19.9037,19.9153,19.8864,19.8922,98400.0
2005-08-02 14:25:00,34.47,34.49,34.4,34.4,33400.0,19.8864,19.8979,19.846,19.846,33400.0
2005-08-02 14:30:00,34.38,34.44,34.36,34.43,106400.0,19.8345,19.8691,19.8229,19.8633,106400.0
2005-08-02 14:35:00,34.41,34.43,34.31,34.32,49000.0,19.8518,19.8633,19.7941,19.7999,49000.0
2005-08-02 14:40:00,34.33,34.34,34.27,34.27,35600.0,19.8056,19.8114,19.771,19.771,35600.0
2005-08-02 14:45:00,34.27,34.27,34.21,34.25,47000.0,19.771,19.771,19.7364,19.7595,47000.0
2005-08-02 14:50:00,34.25,34.26,34.19,34.21,43200.0,19.7595,19.7653,19.7249,19.7364,43200.0
2005-08-02 14:55:00,34.21,34.22,34.17,34.22,38000.0,19.7364,19.7422,19.7133,19.7422,38000.0
2005-08-02 15:00:00,34.22,34.22,34.15,34.15,65400.0,19.7422,19.7422,19.7018,19.7018,65400.0
2005-08-02 15:05:00,34.15,34.15,34.12,34.12,78800.0,19.7018,19.7018,19.6845,19.6845,78800.0
2005-08-02 15:10:00,34.12,34.14,34.11,34.13,96400.0,19.6845,19.696,19.6787,19.6903,96400.0
2005-08-02 15:15:00,34.13,34.13,34.09,34.09,96200.0,19.6903,19.6903,19.6672,19.6672,96200.0
2005-08-02 15:20:00,34.04,34.08,34.02,34.04,43800.0,19.6383,19.6614,19.6268,19.6383,43800.0
2005-08-02 15:25:00,34.02,34.02,33.98,34.01,89800.0,19.6268,19.6268,19.6037,19.621,89800.0
2005-08-02 15:30:00,34.01,34.04,33.98,34.02,185400.0,19.621,19.6383,19.6037,19.6268,185400.0
2005-08-02 15:35:00,34.03,34.1,34.02,34.09,91200.0,19.6326,19.6729,19.6268,19.6672,91200.0
2005-08-02 15:40:00,34.09,34.13,34.06,34.13,129600.0,19.6672,19.6903,19.6499,19.6903,129600.0
2005-08-02 15:45:00,34.09,34.09,34.04,34.04,75800.0,19.6672,19.6672,19.6383,19.6383,75800.0
2005-08-02 15:50:00,34.05,34.05,33.99,34.0,111000.0,19.6441,19.6441,19.6095,19.6153,111000.0
2005-08-02 15:55:00,33.99,34.0,33.98,33.98,99600.0,19.6095,19.6153,19.6037,19.6037,99600.0
2005-08-03 09:30:00,33.83,33.85,33.8,33.82,108400.0,19.5172,19.5287,19.4999,19.5114,108400.0
2005-08-03 09:35:00,33.84,33.84,33.75,33.76,74000.0,19.5229,19.5229,19.471,19.4768,74000.0
2005-08-03 09:40:00,33.7,33.77,33.7,33.76,88600.0,19.4422,19.4826,19.4422,19.4768,88600.0
2005-08-03 09:45:00,33.76,33.77,33.74,33.76,62600.0,19.4768,19.4826,19.4653,19.4768,62600.0
2005-08-03 09:50:00,33.76,33.81,33.76,33.8,83800.0,19.4768,19.5056,19.4768,19.4999,83800.0
2005-08-03 09:55:00,33.8,33.94,33.8,33.94,79600.0,19.4999,19.5806,19.4999,19.5806,79600.0
2005-08-03 10:00:00,33.95,34.02,33.95,34.01,68600.0,19.5864,19.6268,19.5864,19.621,68600.0
2005-08-03 10:05:00,34.02,34.02,33.98,33.99,59200.0,19.6268,19.6268,19.6037,19.6095,59200.0
2005-08-03 10:10:00,33.99,33.99,33.93,33.97,40000.0,19.6095,19.6095,19.5749,19.5979,40000.0
2005-08-03 10:15:00,33.97,34.02,33.93,34.02,95400.0,19.5979,19.6268,19.5749,19.6268,95400.0
2005-08-03 10:20:00,34.04,34.04,33.99,33.99,38600.0,19.6383,19.6383,19.6095,19.6095,38600.0
2005-08-03 10:25:00,33.99,34.04,33.99,33.99,42200.0,19.6095,19.6383,19.6095,19.6095,42200.0
2005-08-03 10:30:00,33.99,34.02,33.97,33.99,70000.0,19.6095,19.6268,19.5979,19.6095,70000.0
2005-08-03 10:35:00,33.99,33.99,33.96,33.98,29400.0,19.6095,19.6095,19.5922,19.6037,29400.0
2005-08-03 10:40:00,33.98,34.04,33.98,34.04,32800.0,19.6037,19.6383,19.6037,19.6383,32800.0
2005-08-03 10:45:00,34.04,34.1,34.0,34.09,27200.0,19.6383,19.6729,19.6153,19.6672,27200.0
2005-08-03 10:50:00,34.1,34.15,34.1,34.15,22600.0,19.6729,19.7018,19.6729,19.7018,22600.0
2005-08-03 10:55:00,34.15,34.16,34.13,34.14,45000.0,19.7018,19.7076,19.6903,19.696,45000.0
2005-08-03 11:00:00,34.13,34.18,34.12,34.18,64400.0,19.6903,19.7191,19.6845,19.7191,64400.0
2005-08-03 11:05:00,34.18,34.19,34.16,34.16,59400.0,19.7191,19.7249,19.7076,19.7076,59400.0
2005-08-03 11:10:00,34.16,34.16,33.8,34.15,68400.0,19.7076,19.7076,19.4999,19.7018,68400.0
2005-08-03 11:15:00,34.15,34.19,34.13,34.19,23200.0,19.7018,19.7249,19.6903,19.7249,23200.0
2005-08-03 11:20:00,34.19,34.2,34.17,34.19,23600.0,19.7249,19.7306,19.7133,19.7249,23600.0
2005-08-03 11:25:00,34.19,34.19,34.14,34.16,38200.0,19.7249,19.7249,19.696,19.7076,38200.0
2005-08-03 11:30:00,34.17,34.25,34.17,34.24,51400.0,19.7133,19.7595,19.7133,19.7537,51400.0
2005-08-03 11:35:00,34.25,34.27,34.25,34.27,21600.0,19.7595,19.771,19.7595,19.771,21600.0
2005-08-03 11:40:00,34.27,34.3,34.27,34.29,43800.0,19.771,19.7883,19.771,19.7826,43800.0
2005-08-03 11:45:00,34.29,34.3,34.27,34.27,25400.0,19.7826,19.7883,19.771,19.771,25400.0
2005-08-03 11:50:00,34.27,34.29,34.26,34.27,21400.0,19.771,19.7826,19.7653,19.771,21400.0
2005-08-03 11:55:00,34.27,34.27,34.26,34.26,15800.0,19.771,19.771,19.7653,19.7653,15800.0
2005-08-03 12:00:00,34.26,34.27,34.24,34.26,19600.0,19.7653,19.771,19.7537,19.7653,19600.0
2005-08-03 12:05:00,34.26,34.29,34.23,34.29,19800.0,19.7653,19.7826,19.7479,19.7826,19800.0
2005-08-03 12:10:00,34.3,34.32,34.3,34.31,26000.0,19.7883,19.7999,19.7883,19.7941,26000.0
2005-08-03 12:15:00,34.3,34.31,34.27,34.28,21000.0,19.7883,19.7941,19.771,19.7768,21000.0
2005-08-03 12:20:00,34.29,34.32,34.27,34.32,26200.0,19.7826,19.7999,19.771,19.7999,26200.0
2005-08-03 12:25:00,34.32,34.34,34.3,34.31,27200.0,19.7999,19.8114,19.7883,19.7941,27200.0
2005-08-03 12:30:00,34.3,34.31,34.3,34.31,8400.0,19.7883,19.7941,19.7883,19.7941,8400.0
2005-08-03 12:35:00,34.31,34.32,34.27,34.27,19800.0,19.7941,19.7999,19.771,19.771,19800.0
2005-08-03 12:40:00,34.26,34.29,34.25,34.29,31400.0,19.7653,19.7826,19.7595,19.7826,31400.0
2005-08-03 12:45:00,34.29,34.31,34.29,34.3,32000.0,19.7826,19.7941,19.7826,19.7883,32000.0
2005-08-03 12:50:00,34.31,34.32,34.29,34.31,32000.0,19.7941,19.7999,19.7826,19.7941,32000.0
2005-08-03 12:55:00,34.31,34.31,34.29,34.29,8800.0,19.7941,19.7941,19.7826,19.7826,8800.0
2005-08-03 13:00:00,34.28,34.28,34.23,34.24,31600.0,19.7768,19.7768,19.7479,19.7537,31600.0
2005-08-03 13:05:00,34.23,34.23,34.19,34.2,32800.0,19.7479,19.7479,19.7249,19.7306,32800.0
2005-08-03 13:10:00,34.2,34.21,34.2,34.2,26800.0,19.7306,19.7364,19.7306,19.7306,26800.0
2005-08-03 13:15:00,34.2,34.22,34.2,34.21,7200.0,19.7306,19.7422,19.7306,19.7364,7200.0
2005-08-03 13:20:00,34.21,34.23,34.21,34.23,7600.0,19.7364,19.7479,19.7364,19.7479,7600.0
2005-08-03 13:25:00,34.23,34.23,34.21,34.22,12400.0,19.7479,19.7479,19.7364,19.7422,12400.0
2005-08-03 13:30:00,34.21,34.22,34.21,34.21,28400.0,19.7364,19.7422,19.7364,19.7364,28400.0
2005-08-03 13:35:00,34.2,34.24,34.2,34.24,24800.0,19.7306,19.7537,19.7306,19.7537,24800.0
2005-08-03 13:40:00,34.24,34.26,34.24,34.26,20000.0,19.7537,19.7653,19.7537,19.7653,20000.0
2005-08-03 13:45:00,34.25,34.26,34.25,34.25,20400.0,19.7595,19.7653,19.7595,19.7595,20400.0
2005-08-03 13:50:00,34.26,34.26,34.24,34.24,53200.0,19.7653,19.7653,19.7537,19.7537,53200.0
2005-08-03 13:55:00,34.23,34.23,34.21,34.23,24400.0,19.7479,19.7479,19.7364,19.7479,24400.0
2005-08-03 14:00:00,34.22,34.23,34.21,34.21,43400.0,19.7422,19.7479,19.7364,19.7364,43400.0
2005-08-03 14:05:00,34.21,34.21,34.18,34.19,20600.0,19.7364,19.7364,19.7191,19.7249,20600.0
2005-08-03 14:10:00,34.2,34.23,34.19,34.23,45600.0,19.7306,19.7479,19.7249,19.7479,45600.0
2005-08-03 14:15:00,34.23,34.26,34.23,34.26,23600.0,19.7479,19.7653,19.7479,19.7653,23600.0
2005-08-03 14:20:00,34.25,34.25,34.23,34.24,18000.0,19.7595,19.7595,19.7479,19.7537,18000.0
2005-08-03 14:25:00,34.24,34.28,34.24,34.24,43000.0,19.7537,19.7768,19.7537,19.7537,43000.0
2005-08-03 14:30:00,34.23,34.23,34.2,34.21,30400.0,19.7479,19.7479,19.7306,19.7364,30400.0
2005-08-03 14:35:00,34.2,34.2,34.17,34.17,95200.0,19.7306,19.7306,19.7133,19.7133,95200.0
2005-08-03 14:40:00,34.17,34.18,34.13,34.15,18200.0,19.7133,19.7191,19.6903,19.7018,18200.0
2005-08-03 14:45:00,34.15,34.15,34.12,34.12,26400.0,19.7018,19.7018,19.6845,19.6845,26400.0
2005-08-03 14:50:00,34.12,34.13,34.1,34.13,75800.0,19.6845,19.6903,19.6729,19.6903,75800.0
2005-08-03 14:55:00,34.13,34.16,34.13,34.16,8400.0,19.6903,19.7076,19.6903,19.7076,8400.0
2005-08-03 15:00:00,34.15,34.16,34.13,34.13,66400.0,19.7018,19.7076,19.6903,19.6903,66400.0
2005-08-03 15:05:00,34.13,34.13,34.11,34.11,26600.0,19.6903,19.6903,19.6787,19.6787,26600.0
2005-08-03 15:10:00,34.12,34.12,34.06,34.06,26400.0,19.6845,19.6845,19.6499,19.6499,26400.0
2005-08-03 15:15:00,34.05,34.1,34.05,34.09,45600.0,19.6441,19.6729,19.6441,19.6672,45600.0
2005-08-03 15:20:00,34.09,34.1,34.08,34.09,20200.0,19.6672,19.6729,19.6614,19.6672,20200.0
2005-08-03 15:25:00,34.09,34.09,34.08,34.08,8200.0,19.6672,19.6672,19.6614,19.6614,8200.0
2005-08-03 15:30:00,34.08,34.1,34.08,34.1,34800.0,19.6614,19.6729,19.6614,19.6729,34800.0
2005-08-03 15:35:00,34.09,34.1,34.07,34.08,64000.0,19.6672,19.6729,19.6556,19.6614,64000.0
2005-08-03 15:40:00,34.08,34.1,34.08,34.08,32400.0,19.6614,19.6729,19.6614,19.6614,32400.0
2005-08-03 15:45:00,34.08,34.1,34.08,34.1,34400.0,19.6614,19.6729,19.6614,19.6729,34400.0
2005-08-03 15:50:00,34.09,34.1,34.08,34.09,38200.0,19.6672,19.6729,19.6614,19.6672,38200.0
2005-08-03 15:55:00,34.1,34.1,34.09,34.09,122200.0,19.6729,19.6729,19.6672,19.6672,122200.0
2005-08-04 09:30:00,33.86,33.91,33.82,33.91,71200.0,19.5345,19.5633,19.5114,19.5633,71200.0
2005-08-04 09:35:00,33.9,33.96,33.86,33.95,37400.0,19.5576,19.5922,19.5345,19.5864,37400.0
2005-08-04 09:40:00,33.94,34.06,33.9,34.06,42600.0,19.5806,19.6499,19.5576,19.6499,42600.0
2005-08-04 09:45:00,34.06,34.07,34.01,34.06,66800.0,19.6499,19.6556,19.621,19.6499,66800.0
2005-08-04 09:50:00,34.06,34.07,34.03,34.07,26000.0,19.6499,19.6556,19.6326,19.6556,26000.0
2005-08-04 09:55:00,34.07,34.07,34.04,34.06,40400.0,19.6556,19.6556,19.6383,19.6499,40400.0
2005-08-04 10:00:00,34.06,34.1,34.05,34.08,45000.0,19.6499,19.6729,19.6441,19.6614,45000.0
2005-08-04 10:05:00,34.08,34.14,34.07,34.14,19800.0,19.6614,19.696,19.6556,19.696,19800.0
2005-08-04 10:10:00,34.15,34.19,34.15,34.17,63200.0,19.7018,19.7249,19.7018,19.7133,63200.0
2005-08-04 10:15:00,34.16,34.21,34.15,34.21,72600.0,19.7076,19.7364,19.7018,19.7364,72600.0
2005-08-04 10:20:00,34.21,34.24,34.2,34.24,119600.0,19.7364,19.7537,19.7306,19.7537,119600.0
2005-08-04 10:25:00,34.24,34.25,34.24,34.25,23600.0,19.7537,19.7595,19.7537,19.7595,23600.0
2005-08-04 10:30:00,34.25,34.32,34.24,34.32,169200.0,19.7595,19.7999,19.7537,19.7999,169200.0
2005-08-04 10:35:00,34.25,34.32,34.25,34.31,34800.0,19.7595,19.7999,19.7595,19.7941,34800.0
2005-08-04 10:40:00,34.31,34.31,34.28,34.29,26600.0,19.7941,19.7941,19.7768,19.7826,26600.0
2005-08-04 10:45:00,34.29,34.37,34.29,34.35,82800.0,19.7826,19.8287,19.7826,19.8172,82800.0
2005-08-04 10:50:00,34.35,34.35,34.3,34.33,38400.0,19.8172,19.8172,19.7883,19.8056,38400.0
2005-08-04 10:55:00,34.32,34.33,34.3,34.3,23800.0,19.7999,19.8056,19.7883,19.7883,23800.0
2005-08-04 11:00:00,34.31,34.32,34.27,34.27,41800.0,19.7941,19.7999,19.771,19.771,41800.0
2005-08-04 11:05:00,34.27,34.27,34.24,34.24,31800.0,19.771,19.771,19.7537,19.7537,31800.0
2005-08-04 11:10:00,34.24,34.24,34.23,34.23,10000.0,19.7537,19.7537,19.7479,19.7479,10000.0
2005-08-04 11:15:00,34.23,34.23,34.19,34.19,21600.0,19.7479,19.7479,19.7249,19.7249,21600.0
2005-08-04 11:20:00,34.19,34.21,34.18,34.19,26000.0,19.7249,19.7364,19.7191,19.7249,26000.0
2005-08-04 11:25:00,34.19,34.19,34.17,34.18,19600.0,19.7249,19.7249,19.7133,19.7191,19600.0
2005-08-04 11:30:00,34.18,34.19,34.16,34.17,32400.0,19.7191,19.7249,19.7076,19.7133,32400.0
2005-08-04 11:35:00,34.17,34.17,34.09,34.1,23400.0,19.7133,19.7133,19.6672,19.6729,23400.0
2005-08-04 11:40:00,34.06,34.08,34.0,34.02,55200.0,19.6499,19.6614,19.6153,19.6268,55200.0
2005-08-04 11:45:00,34.01,34.04,34.0,34.02,142800.0,19.621,19.6383,19.6153,19.6268,142800.0
2005-08-04 11:50:00,34.03,34.1,34.02,34.09,13800.0,19.6326,19.6729,19.6268,19.6672,13800.0
2005-08-04 11:55:00,34.09,34.09,34.05,34.05,19400.0,19.6672,19.6672,19.6441,19.6441,19400.0
2005-08-04 12:00:00,34.05,34.06,34.03,34.04,18800.0,19.6441,19.6499,19.6326,19.6383,18800.0
2005-08-04 12:05:00,34.05,34.05,34.01,34.01,19800.0,19.6441,19.6441,19.621,19.621,19800.0
2005-08-04 12:10:00,34.01,34.05,34.01,34.05,31600.0,19.621,19.6441,19.621,19.6441,31600.0
2005-08-04 12:15:00,34.05,34.06,34.05,34.05,20000.0,19.6441,19.6499,19.6441,19.6441,20000.0
2005-08-04 12:20:00,34.04,34.06,33.96,34.01,49200.0,19.6383,19.6499,19.5922,19.621,49200.0
2005-08-04 12:25:00,34.01,34.03,34.01,34.02,38000.0,19.621,19.6326,19.621,19.6268,38000.0
2005-08-04 12:30:00,34.01,34.02,34.0,34.01,36400.0,19.621,19.6268,19.6153,19.621,36400.0
2005-08-04 12:35:00,34.0,34.01,33.99,34.0,27800.0,19.6153,19.621,19.6095,19.6153,27800.0
2005-08-04 12:40:00,33.99,34.0,33.95,33.99,34800.0,19.6095,19.6153,19.5864,19.6095,34800.0
2005-08-04 12:45:00,33.99,34.02,33.99,34.0,35400.0,19.6095,19.6268,19.6095,19.6153,35400.0
2005-08-04 12:50:00,33.99,34.02,33.98,34.01,26800.0,19.6095,19.6268,19.6037,19.621,26800.0
2005-08-04 12:55:00,34.01,34.02,33.98,33.99,23200.0,19.621,19.6268,19.6037,19.6095,23200.0
2005-08-04 13:00:00,33.99,34.02,33.99,34.02,19800.0,19.6095,19.6268,19.6095,19.6268,19800.0
2005-08-04 13:05:00,34.02,34.05,34.02,34.04,12800.0,19.6268,19.6441,19.6268,19.6383,12800.0
2005-08-04 13:10:00,34.04,34.04,34.02,34.02,7800.0,19.6383,19.6383,19.6268,19.6268,7800.0
2005-08-04 13:15:00,34.02,34.02,34.01,34.01,11000.0,19.6268,19.6268,19.621,19.621,11000.0
2005-08-04 13:20:00,34.02,34.04,33.99,34.01,29000.0,19.6268,19.6383,19.6095,19.621,29000.0
2005-08-04 13:25:00,34.02,34.03,34.0,34.02,12800.0,19.6268,19.6326,19.6153,19.6268,12800.0
2005-08-04 13:30:00,34.02,34.04,34.0,34.04,31800.0,19.6268,19.6383,19.6153,19.6383,31800.0
2005-08-04 13:35:00,34.04,34.04,34.02,34.02,7600.0,19.6383,19.6383,19.6268,19.6268,7600.0
2005-08-04 13:40:00,34.02,34.03,34.01,34.02,33000.0,19.6268,19.6326,19.621,19.6268,33000.0
2005-08-04 13:45:00,34.02,34.02,34.0,34.0,15400.0,19.6268,19.6268,19.6153,19.6153,15400.0
2005-08-04 13:50:00,33.99,34.0,33.98,33.99,41200.0,19.6095,19.6153,19.6037,19.6095,41200.0
2005-08-04 13:55:00,33.99,34.02,33.99,34.02,51200.0,19.6095,19.6268,19.6095,19.6268,51200.0
2005-08-04 14:00:00,34.02,34.08,33.99,34.08,63800.0,19.6268,19.6614,19.6095,19.6614,63800.0
2005-08-04 14:05:00,34.07,34.16,34.07,34.16,39800.0,19.6556,19.7076,19.6556,19.7076,39800.0
2005-08-04 14:10:00,34.16,34.17,34.13,34.15,63200.0,19.7076,19.7133,19.6903,19.7018,63200.0
2005-08-04 14:15:00,34.16,34.16,34.1,34.11,47000.0,19.7076,19.7076,19.6729,19.6787,47000.0
2005-08-04 14:20:00,34.12,34.12,34.05,34.05,26600.0,19.6845,19.6845,19.6441,19.6441,26600.0
2005-08-04 14:25:00,34.05,34.05,34.04,34.04,21200.0,19.6441,19.6441,19.6383,19.6383,21200.0
2005-08-04 14:30:00,34.04,34.05,34.02,34.04,38600.0,19.6383,19.6441,19.6268,19.6383,38600.0
2005-08-04 14:35:00,34.04,34.04,34.01,34.01,22000.0,19.6383,19.6383,19.621,19.621,22000.0
2005-08-04 14:40:00,34.01,34.05,34.01,34.05,27600.0,19.621,19.6441,19.621,19.6441,27600.0
2005-08-04 14:45:00,34.05,34.08,34.02,34.04,97400.0,19.6441,19.6614,19.6268,19.6383,97400.0
2005-08-04 14:50:00,34.04,34.04,34.01,34.02,27800.0,19.6383,19.6383,19.621,19.6268,27800.0
2005-08-04 14:55:00,34.01,34.02,34.01,34.02,22600.0,19.621,19.6268,19.621,19.6268,22600.0
2005-08-04 15:00:00,34.02,34.03,34.02,34.03,21400.0,19.6268,19.6326,19.6268,19.6326,21400.0
2005-08-04 15:05:00,34.03,34.04,34.03,34.03,22400.0,19.6326,19.6383,19.6326,19.6326,22400.0
2005-08-04 15:10:00,34.02,34.02,33.99,33.99,52200.0,19.6268,19.6268,19.6095,19.6095,52200.0
2005-08-04 15:15:00,33.99,34.04,33.99,34.04,42600.0,19.6095,19.6383,19.6095,19.6383,42600.0
2005-08-04 15:20:00,34.04,34.08,34.04,34.06,35400.0,19.6383,19.6614,19.6383,19.6499,35400.0
2005-08-04 15:25:00,34.06,34.07,34.06,34.07,28000.0,19.6499,19.6556,19.6499,19.6556,28000.0
2005-08-04 15:30:00,34.07,34.07,34.05,34.07,54000.0,19.6556,19.6556,19.6441,19.6556,54000.0
2005-08-04 15:35:00,34.06,34.06,34.05,34.05,50000.0,19.6499,19.6499,19.6441,19.6441,50000.0
2005-08-04 15:40:00,34.04,34.05,34.04,34.04,34200.0,19.6383,19.6441,19.6383,19.6383,34200.0
2005-08-04 15:45:00,34.03,34.03,34.0,34.02,48800.0,19.6326,19.6326,19.6153,19.6268,48800.0
2005-08-04 15:50:00,34.02,34.02,33.99,33.99,27000.0,19.6268,19.6268,19.6095,19.6095,27000.0
2005-08-04 15:55:00,33.99,33.99,33.99,33.99,76200.0,19.6095,19.6095,19.6095,19.6095,76200.0
2005-08-05 09:30:00,33.83,33.83,33.78,33.8,53800.0,19.5172,19.5172,19.4883,19.4999,53800.0
2005-08-05 09:35:00,33.8,33.92,33.8,33.9,24600.0,19.4999,19.5691,19.4999,19.5576,24600.0
2005-08-05 09:40:00,33.9,33.94,33.88,33.92,16200.0,19.5576,19.5806,19.546,19.5691,16200.0
2005-08-05 09:45:00,33.95,33.98,33.92,33.93,20000.0,19.5864,19.6037,19.5691,19.5749,20000.0
2005-08-05 09:50:00,33.93,33.99,33.92,33.92,12600.0,19.5749,19.6095,19.5691,19.5691,12600.0
2005-08-05 09:55:00,33.92,33.94,33.88,33.88,12800.0,19.5691,19.5806,19.546,19.546,12800.0
2005-08-05 10:00:00,33.88,33.88,33.85,33.87,24800.0,19.546,19.546,19.5287,19.5403,24800.0
2005-08-05 10:05:00,33.87,33.87,33.82,33.84,22400.0,19.5403,19.5403,19.5114,19.5229,22400.0
2005-08-05 10:10:00,33.84,33.9,33.84,33.88,24200.0,19.5229,19.5576,19.5229,19.546,24200.0
2005-08-05 10:15:00,33.92,33.92,33.9,33.91,14800.0,19.5691,19.5691,19.5576,19.5633,14800.0
2005-08-05 10:20:00,33.91,33.91,33.83,33.89,29800.0,19.5633,19.5633,19.5172,19.5518,29800.0
2005-08-05 10:25:00,33.88,33.92,33.88,33.9,16400.0,19.546,19.5691,19.546,19.5576,16400.0
2005-08-05 10:30:00,33.91,33.94,33.83,33.91,62600.0,19.5633,19.5806,19.5172,19.5633,62600.0
2005-08-05 10:35:00,33.91,33.91,33.88,33.91,30200.0,19.5633,19.5633,19.546,19.5633,30200.0
2005-08-05 10:40:00,33.9,33.92,33.9,33.92,19000.0,19.5576,19.5691,19.5576,19.5691,19000.0
2005-08-05 10:45:00,33.92,33.93,33.91,33.92,9600.0,19.5691,19.5749,19.5633,19.5691,9600.0
2005-08-05 10:50:00,33.93,33.94,33.92,33.94,9000.0,19.5749,19.5806,19.5691,19.5806,9000.0
2005-08-05 10:55:00,33.93,33.94,33.91,33.93,8200.0,19.5749,19.5806,19.5633,19.5749,8200.0
2005-08-05 11:00:00,33.92,33.94,33.91,33.91,8200.0,19.5691,19.5806,19.5633,19.5633,8200.0
2005-08-05 11:05:00,33.91,33.91,33.88,33.9,24400.0,19.5633,19.5633,19.546,19.5576,24400.0
2005-08-05 11:10:00,33.89,33.89,33.85,33.88,24600.0,19.5518,19.5518,19.5287,19.546,24600.0
2005-08-05 11:15:00,33.88,33.88,33.85,33.85,25400.0,19.546,19.546,19.5287,19.5287,25400.0
2005-08-05 11:20:00,33.84,33.87,33.84,33.87,33000.0,19.5229,19.5403,19.5229,19.5403,33000.0
2005-08-05 11:25:00,33.85,33.85,33.82,33.83,21200.0,19.5287,19.5287,19.5114,19.5172,21200.0
2005-08-05 11:30:00,33.83,33.85,33.83,33.84,19800.0,19.5172,19.5287,19.5172,19.5229,19800.0
2005-08-05 11:35:00,33.85,33.86,33.84,33.86,15000.0,19.5287,19.5345,19.5229,19.5345,15000.0
2005-08-05 11:40:00,33.85,33.86,33.84,33.84,13800.0,19.5287,19.5345,19.5229,19.5229,13800.0
2005-08-05 11:45:00,33.83,33.87,33.82,33.87,20200.0,19.5172,19.5403,19.5114,19.5403,20200.0
2005-08-05 11:50:00,33.85,33.86,33.84,33.84,9800.0,19.5287,19.5345,19.5229,19.5229,9800.0
2005-08-05 11:55:00,33.84,33.84,33.8,33.8,10800.0,19.5229,19.5229,19.4999,19.4999,10800.0
2005-08-05 12:00:00,33.81,33.83,33.8,33.82,26200.0,19.5056,19.5172,19.4999,19.5114,26200.0
2005-08-05 12:05:00,33.82,33.83,33.82,33.82,9000.0,19.5114,19.5172,19.5114,19.5114,9000.0
2005-08-05 12:10:00,33.81,33.83,33.79,33.83,19400.0,19.5056,19.5172,19.4941,19.5172,19400.0
2005-08-05 12:15:00,33.83,33.85,33.81,33.85,24000.0,19.5172,19.5287,19.5056,19.5287,24000.0
2005-08-05 12:20:00,33.85,33.87,33.83,33.87,21600.0,19.5287,19.5403,19.5172,19.5403,21600.0
2005-08-05 12:25:00,33.87,33.89,33.87,33.89,13800.0,19.5403,19.5518,19.5403,19.5518,13800.0
2005-08-05 12:30:00,33.89,33.89,33.86,33.88,24000.0,19.5518,19.5518,19.5345,19.546,24000.0
2005-08-05 12:35:00,33.88,33.88,33.85,33.85,21000.0,19.546,19.546,19.5287,19.5287,21000.0
2005-08-05 12:40:00,33.85,33.85,33.83,33.84,20200.0,19.5287,19.5287,19.5172,19.5229,20200.0
2005-08-05 12:45:00,33.84,33.85,33.83,33.83,25600.0,19.5229,19.5287,19.5172,19.5172,25600.0
2005-08-05 12:50:00,33.84,33.85,33.81,33.81,30000.0,19.5229,19.5287,19.5056,19.5056,30000.0
2005-08-05 12:55:00,33.83,33.83,33.81,33.81,12600.0,19.5172,19.5172,19.5056,19.5056,12600.0
2005-08-05 13:00:00,33.81,33.83,33.8,33.82,14200.0,19.5056,19.5172,19.4999,19.5114,14200.0
2005-08-05 13:05:00,33.81,33.82,33.81,33.82,47200.0,19.5056,19.5114,19.5056,19.5114,47200.0
2005-08-05 13:10:00,33.82,33.87,33.82,33.85,22600.0,19.5114,19.5403,19.5114,19.5287,22600.0
2005-08-05 13:15:00,33.85,33.86,33.83,33.85,17000.0,19.5287,19.5345,19.5172,19.5287,17000.0
2005-08-05 13:20:00,33.83,33.85,33.83,33.85,8800.0,19.5172,19.5287,19.5172,19.5287,8800.0
2005-08-05 13:25:00,33.84,33.84,33.81,33.81,10400.0,19.5229,19.5229,19.5056,19.5056,10400.0
2005-08-05 13:30:00,33.81,33.83,33.81,33.82,18200.0,19.5056,19.5172,19.5056,19.5114,18200.0
2005-08-05 13:35:00,33.82,33.84,33.82,33.83,11800.0,19.5114,19.5229,19.5114,19.5172,11800.0
2005-08-05 13:40:00,33.83,33.85,33.83,33.83,8400.0,19.5172,19.5287,19.5172,19.5172,8400.0
2005-08-05 13:45:00,33.83,33.83,33.79,33.79,13000.0,19.5172,19.5172,19.4941,19.4941,13000.0
2005-08-05 13:50:00,33.79,33.81,33.79,33.8,37800.0,19.4941,19.5056,19.4941,19.4999,37800.0
2005-08-05 13:55:00,33.8,33.81,33.78,33.8,7400.0,19.4999,19.5056,19.4883,19.4999,7400.0
2005-08-05 14:00:00,33.77,33.8,33.77,33.77,16200.0,19.4826,19.4999,19.4826,19.4826,16200.0
2005-08-05 14:05:00,33.77,33.79,33.76,33.77,11400.0,19.4826,19.4941,19.4768,19.4826,11400.0
2005-08-05 14:10:00,33.76,33.77,33.74,33.74,18200.0,19.4768,19.4826,19.4653,19.4653,18200.0
2005-08-05 14:15:00,33.75,33.75,33.73,33.74,21400.0,19.471,19.471,19.4595,19.4653,21400.0
2005-08-05 14:20:00,33.74,33.74,33.72,33.73,13000.0,19.4653,19.4653,19.4537,19.4595,13000.0
2005-08-05 14:25:00,33.73,33.74,33.73,33.73,9400.0,19.4595,19.4653,19.4595,19.4595,9400.0
2005-08-05 14:30:00,33.73,33.74,33.73,33.74,29200.0,19.4595,19.4653,19.4595,19.4653,29200.0
2005-08-05 14:35:00,33.75,33.79,33.75,33.78,38000.0,19.471,19.4941,19.471,19.4883,38000.0
2005-08-05 14:40:00,33.79,33.8,33.74,33.77,21600.0,19.4941,19.4999,19.4653,19.4826,21600.0
2005-08-05 14:45:00,33.77,33.77,33.74,33.75,21200.0,19.4826,19.4826,19.4653,19.471,21200.0
2005-08-05 14:50:00,33.75,33.77,33.74,33.76,13200.0,19.471,19.4826,19.4653,19.4768,13200.0
2005-08-05 14:55:00,33.76,33.77,33.75,33.75,13400.0,19.4768,19.4826,19.471,19.471,13400.0
2005-08-05 15:00:00,33.76,33.76,33.73,33.76,26600.0,19.4768,19.4768,19.4595,19.4768,26600.0
2005-08-05 15:05:00,33.76,33.76,33.74,33.76,8200.0,19.4768,19.4768,19.4653,19.4768,8200.0
2005-08-05 15:10:00,33.75,33.75,33.73,33.74,11400.0,19.471,19.471,19.4595,19.4653,11400.0
2005-08-05 15:15:00,33.74,33.76,33.74,33.75,19600.0,19.4653,19.4768,19.4653,19.471,19600.0
2005-08-05 15:20:00,33.76,33.77,33.74,33.75,13200.0,19.4768,19.4826,19.4653,19.471,13200.0
2005-08-05 15:25:00,33.76,33.77,33.73,33.77,17600.0,19.4768,19.4826,19.4595,19.4826,17600.0
2005-08-05 15:30:00,33.77,33.8,33.77,33.77,22800.0,19.4826,19.4999,19.4826,19.4826,22800.0
2005-08-05 15:35:00,33.76,33.81,33.74,33.78,33800.0,19.4768,19.5056,19.4653,19.4883,33800.0
2005-08-05 15:40:00,33.77,33.81,33.76,33.81,44400.0,19.4826,19.5056,19.4768,19.5056,44400.0
2005-08-05 15:45:00,33.81,33.83,33.8,33.83,70200.0,19.5056,19.5172,19.4999,19.5172,70200.0
2005-08-05 15:50:00,33.83,33.84,33.82,33.82,67200.0,19.5172,19.5229,19.5114,19.5114,67200.0
2005-08-05 15:55:00,33.82,33.83,33.81,33.81,46600.0,19.5114,19.5172,19.5056,19.5056,46600.0
2005-08-08 09:35:00,34.0,34.05,33.98,34.05,87200.0,19.6153,19.6441,19.6037,19.6441,87200.0
2005-08-08 09:40:00,34.05,34.05,34.01,34.04,26400.0,19.6441,19.6441,19.621,19.6383,26400.0
2005-08-08 09:45:00,34.03,34.1,34.01,34.09,39000.0,19.6326,19.6729,19.621,19.6672,39000.0
2005-08-08 09:50:00,34.09,34.15,34.09,34.15,31200.0,19.6672,19.7018,19.6672,19.7018,31200.0
2005-08-08 09:55:00,34.13,34.18,34.13,34.18,44200.0,19.6903,19.7191,19.6903,19.7191,44200.0
2005-08-08 10:00:00,34.17,34.17,34.08,34.1,47400.0,19.7133,19.7133,19.6614,19.6729,47400.0
2005-08-08 10:05:00,34.1,34.1,34.04,34.04,35600.0,19.6729,19.6729,19.6383,19.6383,35600.0
2005-08-08 10:10:00,34.04,34.06,34.01,34.03,28600.0,19.6383,19.6499,19.621,19.6326,28600.0
2005-08-08 10:15:00,34.03,34.07,34.02,34.07,23800.0,19.6326,19.6556,19.6268,19.6556,23800.0
2005-08-08 10:20:00,34.07,34.13,34.06,34.11,39800.0,19.6556,19.6903,19.6499,19.6787,39800.0
2005-08-08 10:25:00,34.1,34.12,34.1,34.11,8000.0,19.6729,19.6845,19.6729,19.6787,8000.0
2005-08-08 10:30:00,34.12,34.12,34.1,34.1,23600.0,19.6845,19.6845,19.6729,19.6729,23600.0
2005-08-08 10:35:00,34.1,34.1,34.08,34.08,20000.0,19.6729,19.6729,19.6614,19.6614,20000.0
2005-08-08 10:40:00,34.07,34.08,34.07,34.07,26200.0,19.6556,19.6614,19.6556,19.6556,26200.0
2005-08-08 10:45:00,34.07,34.07,34.02,34.02,25200.0,19.6556,19.6556,19.6268,19.6268,25200.0
2005-08-08 10:50:00,34.02,34.02,34.0,34.01,17600.0,19.6268,19.6268,19.6153,19.621,17600.0
2005-08-08 10:55:00,34.01,34.02,34.01,34.02,15400.0,19.621,19.6268,19.621,19.6268,15400.0
2005-08-08 11:00:00,34.01,34.02,33.97,33.99,36000.0,19.621,19.6268,19.5979,19.6095,36000.0
2005-08-08 11:05:00,33.99,34.03,33.99,34.02,14600.0,19.6095,19.6326,19.6095,19.6268,14600.0
2005-08-08 11:10:00,34.02,34.02,34.01,34.01,17000.0,19.6268,19.6268,19.621,19.621,17000.0
2005-08-08 11:15:00,34.01,34.03,34.01,34.01,18800.0,19.621,19.6326,19.621,19.621,18800.0
2005-08-08 11:20:00,34.02,34.04,34.01,34.04,11200.0,19.6268,19.6383,19.621,19.6383,11200.0
2005-08-08 11:25:00,34.03,34.04,34.03,34.04,6400.0,19.6326,19.6383,19.6326,19.6383,6400.0
2005-08-08 11:30:00,34.04,34.05,34.02,34.03,20800.0,19.6383,19.6441,19.6268,19.6326,20800.0
2005-08-08 11:35:00,34.03,34.03,34.0,34.01,23200.0,19.6326,19.6326,19.6153,19.621,23200.0
2005-08-08 11:40:00,34.02,34.02,33.99,33.99,19000.0,19.6268,19.6268,19.6095,19.6095,19000.0
2005-08-08 11:45:00,33.99,34.01,33.99,34.0,15800.0,19.6095,19.621,19.6095,19.6153,15800.0
2005-08-08 11:50:00,34.0,34.0,33.99,34.0,67200.0,19.6153,19.6153,19.6095,19.6153,67200.0
2005-08-08 11:55:00,33.99,34.01,33.98,33.99,16600.0,19.6095,19.621,19.6037,19.6095,16600.0
2005-08-08 12:00:00,33.99,33.99,33.98,33.99,9600.0,19.6095,19.6095,19.6037,19.6095,9600.0
2005-08-08 12:05:00,33.99,33.99,33.97,33.98,12800.0,19.6095,19.6095,19.5979,19.6037,12800.0
2005-08-08 12:10:00,33.98,34.02,33.97,34.02,14600.0,19.6037,19.6268,19.5979,19.6268,14600.0
2005-08-08 12:15:00,34.02,34.05,34.01,34.02,22800.0,19.6268,19.6441,19.621,19.6268,22800.0
2005-08-08 12:20:00,34.02,34.04,33.98,33.99,25200.0,19.6268,19.6383,19.6037,19.6095,25200.0
2005-08-08 12:25:00,33.99,33.99,33.97,33.98,11400.0,19.6095,19.6095,19.5979,19.6037,11400.0
2005-08-08 12:30:00,33.98,33.98,33.95,33.96,13600.0,19.6037,19.6037,19.5864,19.5922,13600.0
2005-08-08 12:35:00,33.97,34.0,33.96,33.99,14200.0,19.5979,19.6153,19.5922,19.6095,14200.0
2005-08-08 12:40:00,33.99,33.99,33.97,33.97,3200.0,19.6095,19.6095,19.5979,19.5979,3200.0
2005-08-08 12:45:00,33.97,33.99,33.96,33.99,9600.0,19.5979,19.6095,19.5922,19.6095,9600.0
2005-08-08 12:50:00,33.98,33.99,33.96,33.99,10200.0,19.6037,19.6095,19.5922,19.6095,10200.0
2005-08-08 12:55:00,33.99,34.02,33.98,34.01,11000.0,19.6095,19.6268,19.6037,19.621,11000.0
2005-08-08 13:00:00,34.01,34.02,33.99,34.0,10200.0,19.621,19.6268,19.6095,19.6153,10200.0
2005-08-08 13:05:00,33.99,34.01,33.93,33.96,14000.0,19.6095,19.621,19.5749,19.5922,14000.0
2005-08-08 13:10:00,33.96,33.96,33.94,33.94,5000.0,19.5922,19.5922,19.5806,19.5806,5000.0
2005-08-08 13:15:00,33.93,33.98,33.93,33.98,8200.0,19.5749,19.6037,19.5749,19.6037,8200.0
2005-08-08 13:20:00,33.98,33.98,33.97,33.97,9000.0,19.6037,19.6037,19.5979,19.5979,9000.0
2005-08-08 13:25:00,33.96,33.96,33.96,33.96,5600.0,19.5922,19.5922,19.5922,19.5922,5600.0
2005-08-08 13:30:00,33.96,33.97,33.95,33.95,11600.0,19.5922,19.5979,19.5864,19.5864,11600.0
2005-08-08 13:35:00,33.95,33.98,33.93,33.93,34200.0,19.5864,19.6037,19.5749,19.5749,34200.0
2005-08-08 13:40:00,33.93,33.94,33.93,33.93,7600.0,19.5749,19.5806,19.5749,19.5749,7600.0
2005-08-08 13:45:00,33.93,33.93,33.92,33.93,19800.0,19.5749,19.5749,19.5691,19.5749,19800.0
2005-08-08 13:50:00,33.93,33.93,33.91,33.91,13600.0,19.5749,19.5749,19.5633,19.5633,13600.0
2005-08-08 13:55:00,33.91,33.93,33.88,33.92,18600.0,19.5633,19.5749,19.546,19.5691,18600.0
2005-08-08 14:00:00,33.93,33.93,33.92,33.93,12600.0,19.5749,19.5749,19.5691,19.5749,12600.0
2005-08-08 14:05:00,33.93,33.93,33.9,33.92,23000.0,19.5749,19.5749,19.5576,19.5691,23000.0
2005-08-08 14:10:00,33.92,33.94,33.9,33.91,44800.0,19.5691,19.5806,19.5576,19.5633,44800.0
2005-08-08 14:15:00,33.91,33.91,33.88,33.9,12400.0,19.5633,19.5633,19.546,19.5576,12400.0
2005-08-08 14:20:00,33.9,33.92,33.9,33.92,25000.0,19.5576,19.5691,19.5576,19.5691,25000.0
2005-08-08 14:25:00,33.92,33.92,33.89,33.91,31000.0,19.5691,19.5691,19.5518,19.5633,31000.0
2005-08-08 14:30:00,33.91,33.93,33.9,33.92,16800.0,19.5633,19.5749,19.5576,19.5691,16800.0
2005-08-08 14:35:00,33.92,33.93,33.91,33.91,34200.0,19.5691,19.5749,19.5633,19.5633,34200.0
2005-08-08 14:40:00,33.92,33.92,33.9,33.9,13400.0,19.5691,19.5691,19.5576,19.5576,13400.0
2005-08-08 14:45:00,33.9,33.9,33.88,33.88,8400.0,19.5576,19.5576,19.546,19.546,8400.0
2005-08-08 14:50:00,33.88,33.92,33.88,33.91,24200.0,19.546,19.5691,19.546,19.5633,24200.0
2005-08-08 14:55:00,33.91,33.94,33.9,33.93,30000.0,19.5633,19.5806,19.5576,19.5749,30000.0
2005-08-08 15:00:00,33.93,33.93,33.9,33.9,13600.0,19.5749,19.5749,19.5576,19.5576,13600.0
2005-08-08 15:05:00,33.9,33.91,33.89,33.89,12800.0,19.5576,19.5633,19.5518,19.5518,12800.0
2005-08-08 15:10:00,33.89,33.92,33.88,33.91,18000.0,19.5518,19.5691,19.546,19.5633,18000.0
2005-08-08 15:15:00,33.91,33.93,33.91,33.91,27400.0,19.5633,19.5749,19.5633,19.5633,27400.0
2005-08-08 15:20:00,33.91,33.92,33.91,33.91,19400.0,19.5633,19.5691,19.5633,19.5633,19400.0
2005-08-08 15:25:00,33.91,33.94,33.9,33.94,28000.0,19.5633,19.5806,19.5576,19.5806,28000.0
2005-08-08 15:30:00,33.95,33.95,33.93,33.93,34600.0,19.5864,19.5864,19.5749,19.5749,34600.0
2005-08-08 15:35:00,33.93,33.94,33.93,33.94,34400.0,19.5749,19.5806,19.5749,19.5806,34400.0
2005-08-08 15:40:00,33.94,33.95,33.93,33.93,45800.0,19.5806,19.5864,19.5749,19.5749,45800.0
2005-08-08 15:45:00,33.93,33.94,33.93,33.94,61000.0,19.5749,19.5806,19.5749,19.5806,61000.0
2005-08-08 15:50:00,33.94,33.94,33.93,33.93,41000.0,19.5806,19.5806,19.5749,19.5749,41000.0
2005-08-08 15:55:00,33.93,33.93,33.91,33.93,36400.0,19.5749,19.5749,19.5633,19.5749,36400.0
2005-08-09 09:30:00,34.13,34.16,34.13,34.16,51200.0,19.6903,19.7076,19.6903,19.7076,51200.0
2005-08-09 09:35:00,34.15,34.15,34.11,34.15,30600.0,19.7018,19.7018,19.6787,19.7018,30600.0
2005-08-09 09:40:00,34.15,34.15,34.11,34.13,12000.0,19.7018,19.7018,19.6787,19.6903,12000.0
2005-08-09 09:45:00,34.13,34.17,34.12,34.15,158000.0,19.6903,19.7133,19.6845,19.7018,158000.0
2005-08-09 09:50:00,34.15,34.22,34.1,34.2,44600.0,19.7018,19.7422,19.6729,19.7306,44600.0
2005-08-09 09:55:00,34.2,34.22,34.19,34.22,18400.0,19.7306,19.7422,19.7249,19.7422,18400.0
2005-08-09 10:00:00,34.22,34.23,34.17,34.2,30200.0,19.7422,19.7479,19.7133,19.7306,30200.0
2005-08-09 10:05:00,34.2,34.22,34.19,34.2,28800.0,19.7306,19.7422,19.7249,19.7306,28800.0
2005-08-09 10:10:00,34.19,34.21,34.17,34.19,15200.0,19.7249,19.7364,19.7133,19.7249,15200.0
2005-08-09 10:15:00,34.19,34.19,34.17,34.18,12400.0,19.7249,19.7249,19.7133,19.7191,12400.0
2005-08-09 10:20:00,34.18,34.18,34.16,34.18,11800.0,19.7191,19.7191,19.7076,19.7191,11800.0
2005-08-09 10:25:00,34.17,34.23,34.17,34.2,68200.0,19.7133,19.7479,19.7133,19.7306,68200.0
2005-08-09 10:30:00,34.2,34.23,34.2,34.22,36800.0,19.7306,19.7479,19.7306,19.7422,36800.0
2005-08-09 10:35:00,34.22,34.23,34.22,34.22,30800.0,19.7422,19.7479,19.7422,19.7422,30800.0
2005-08-09 10:40:00,34.23,34.26,34.22,34.25,40200.0,19.7479,19.7653,19.7422,19.7595,40200.0
2005-08-09 10:45:00,34.25,34.29,34.24,34.26,40600.0,19.7595,19.7826,19.7537,19.7653,40600.0
2005-08-09 10:50:00,34.25,34.3,34.25,34.29,48600.0,19.7595,19.7883,19.7595,19.7826,48600.0
2005-08-09 10:55:00,34.32,34.32,34.27,34.27,76200.0,19.7999,19.7999,19.771,19.771,76200.0
2005-08-09 11:00:00,34.27,34.29,34.26,34.27,29800.0,19.771,19.7826,19.7653,19.771,29800.0
2005-08-09 11:05:00,34.27,34.28,34.26,34.28,25400.0,19.771,19.7768,19.7653,19.7768,25400.0
2005-08-09 11:10:00,34.27,34.29,34.27,34.29,10200.0,19.771,19.7826,19.771,19.7826,10200.0
2005-08-09 11:15:00,34.29,34.3,34.28,34.28,15800.0,19.7826,19.7883,19.7768,19.7768,15800.0
2005-08-09 11:20:00,34.28,34.29,34.28,34.28,15000.0,19.7768,19.7826,19.7768,19.7768,15000.0
2005-08-09 11:25:00,34.28,34.32,34.27,34.32,37800.0,19.7768,19.7999,19.771,19.7999,37800.0
2005-08-09 11:30:00,34.32,34.32,34.27,34.27,15600.0,19.7999,19.7999,19.771,19.771,15600.0
2005-08-09 11:35:00,34.27,34.29,34.27,34.29,29600.0,19.771,19.7826,19.771,19.7826,29600.0
2005-08-09 11:40:00,34.29,34.29,34.28,34.28,26400.0,19.7826,19.7826,19.7768,19.7768,26400.0
2005-08-09 11:45:00,34.28,34.32,34.28,34.32,29800.0,19.7768,19.7999,19.7768,19.7999,29800.0
2005-08-09 11:50:00,34.32,34.35,34.32,34.32,70200.0,19.7999,19.8172,19.7999,19.7999,70200.0
2005-08-09 11:55:00,34.32,34.33,34.32,34.33,14800.0,19.7999,19.8056,19.7999,19.8056,14800.0
2005-08-09 12:00:00,34.32,34.32,34.29,34.31,10800.0,19.7999,19.7999,19.7826,19.7941,10800.0
2005-08-09 12:05:00,34.3,34.3,34.27,34.29,9000.0,19.7883,19.7883,19.771,19.7826,9000.0
2005-08-09 12:10:00,34.28,34.31,34.27,34.31,16200.0,19.7768,19.7941,19.771,19.7941,16200.0
2005-08-09 12:15:00,34.3,34.32,34.29,34.31,10600.0,19.7883,19.7999,19.7826,19.7941,10600.0
2005-08-09 12:20:00,34.31,34.38,34.3,34.37,77600.0,19.7941,19.8345,19.7883,19.8287,77600.0
2005-08-09 12:25:00,34.37,34.37,34.33,34.34,19400.0,19.8287,19.8287,19.8056,19.8114,19400.0
2005-08-09 12:30:00,34.34,34.34,34.29,34.29,17200.0,19.8114,19.8114,19.7826,19.7826,17200.0
2005-08-09 12:35:00,34.28,34.3,34.27,34.28,17200.0,19.7768,19.7883,19.771,19.7768,17200.0
2005-08-09 12:40:00,34.27,34.29,34.26,34.27,10800.0,19.771,19.7826,19.7653,19.771,10800.0
2005-08-09 12:45:00,34.28,34.29,34.27,34.27,7000.0,19.7768,19.7826,19.771,19.771,7000.0
2005-08-09 12:50:00,34.28,34.3,34.27,34.29,6600.0,19.7768,19.7883,19.771,19.7826,6600.0
2005-08-09 12:55:00,34.29,34.3,34.29,34.29,6400.0,19.7826,19.7883,19.7826,19.7826,6400.0
2005-08-09 13:00:00,34.29,34.31,34.29,34.3,12000.0,19.7826,19.7941,19.7826,19.7883,12000.0
2005-08-09 13:05:00,34.3,34.3,34.29,34.3,16600.0,19.7883,19.7883,19.7826,19.7883,16600.0
2005-08-09 13:10:00,34.3,34.33,34.29,34.32,61200.0,19.7883,19.8056,19.7826,19.7999,61200.0
2005-08-09 13:15:00,34.32,34.32,34.3,34.3,16000.0,19.7999,19.7999,19.7883,19.7883,16000.0
2005-08-09 13:20:00,34.31,34.31,34.28,34.28,14000.0,19.7941,19.7941,19.7768,19.7768,14000.0
2005-08-09 13:25:00,34.27,34.3,34.27,34.27,14600.0,19.771,19.7883,19.771,19.771,14600.0
2005-08-09 13:30:00,34.27,34.3,34.27,34.28,33000.0,19.771,19.7883,19.771,19.7768,33000.0
2005-08-09 13:35:00,34.28,34.28,34.27,34.27,8200.0,19.7768,19.7768,19.771,19.771,8200.0
2005-08-09 13:40:00,34.27,34.28,34.27,34.27,13200.0,19.771,19.7768,19.771,19.771,13200.0
2005-08-09 13:45:00,34.27,34.29,34.25,34.27,29600.0,19.771,19.7826,19.7595,19.771,29600.0
2005-08-09 13:50:00,34.27,34.27,34.27,34.27,8600.0,19.771,19.771,19.771,19.771,8600.0
2005-08-09 13:55:00,34.27,34.27,34.27,34.27,16200.0,19.771,19.771,19.771,19.771,16200.0
2005-08-09 14:00:00,34.27,34.28,34.27,34.27,17200.0,19.771,19.7768,19.771,19.771,17200.0
2005-08-09 14:05:00,34.27,34.28,34.27,34.27,11800.0,19.771,19.7768,19.771,19.771,11800.0
2005-08-09 14:10:00,34.27,34.29,34.27,34.28,33800.0,19.771,19.7826,19.771,19.7768,33800.0
2005-08-09 14:15:00,34.28,34.33,34.28,34.32,34600.0,19.7768,19.8056,19.7768,19.7999,34600.0
2005-08-09 14:20:00,34.34,34.35,34.29,34.35,42400.0,19.8114,19.8172,19.7826,19.8172,42400.0
2005-08-09 14:25:00,34.35,34.4,34.32,34.38,67200.0,19.8172,19.846,19.7999,19.8345,67200.0
2005-08-09 14:30:00,34.38,34.4,34.32,34.33,31600.0,19.8345,19.846,19.7999,19.8056,31600.0
2005-08-09 14:35:00,34.33,34.37,34.33,34.36,50000.0,19.8056,19.8287,19.8056,19.8229,50000.0
2005-08-09 14:40:00,34.37,34.37,34.29,34.29,22600.0,19.8287,19.8287,19.7826,19.7826,22600.0
2005-08-09 14:45:00,34.29,34.33,34.27,34.3,28400.0,19.7826,19.8056,19.771,19.7883,28400.0
2005-08-09 14:50:00,34.29,34.3,34.27,34.27,27600.0,19.7826,19.7883,19.771,19.771,27600.0
2005-08-09 14:55:00,34.27,34.27,34.24,34.24,29800.0,19.771,19.771,19.7537,19.7537,29800.0
2005-08-09 15:00:00,34.24,34.24,34.22,34.22,25400.0,19.7537,19.7537,19.7422,19.7422,25400.0
2005-08-09 15:05:00,34.22,34.23,34.21,34.21,23800.0,19.7422,19.7479,19.7364,19.7364,23800.0
2005-08-09 15:10:00,34.21,34.21,34.13,34.13,33000.0,19.7364,19.7364,19.6903,19.6903,33000.0
2005-08-09 15:15:00,34.13,34.17,34.1,34.16,62400.0,19.6903,19.7133,19.6729,19.7076,62400.0
2005-08-09 15:20:00,34.16,34.2,34.15,34.16,31200.0,19.7076,19.7306,19.7018,19.7076,31200.0
2005-08-09 15:25:00,34.16,34.17,34.12,34.12,23800.0,19.7076,19.7133,19.6845,19.6845,23800.0
2005-08-09 15:30:00,34.12,34.16,34.1,34.16,40200.0,19.6845,19.7076,19.6729,19.7076,40200.0
2005-08-09 15:35:00,34.15,34.17,34.13,34.13,42000.0,19.7018,19.7133,19.6903,19.6903,42000.0
2005-08-09 15:40:00,34.13,34.14,34.13,34.13,54400.0,19.6903,19.696,19.6903,19.6903,54400.0
2005-08-09 15:45:00,34.13,34.16,34.11,34.16,59600.0,19.6903,19.7076,19.6787,19.7076,59600.0
2005-08-09 15:50:00,34.16,34.19,34.16,34.17,46200.0,19.7076,19.7249,19.7076,19.7133,46200.0
2005-08-09 15:55:00,34.16,34.22,34.15,34.22,75400.0,19.7076,19.7422,19.7018,19.7422,75400.0
2005-08-10 09:30:00,34.38,34.38,34.33,34.35,106600.0,19.9555,19.9555,19.9265,19.9381,106600.0
2005-08-10 09:35:00,34.35,34.36,34.29,34.31,56600.0,19.9381,19.9439,19.9033,19.9149,56600.0
2005-08-10 09:40:00,34.31,34.32,34.3,34.3,40200.0,19.9149,19.9207,19.9091,19.9091,40200.0
2005-08-10 09:45:00,34.3,34.31,34.28,34.29,45800.0,19.9091,19.9149,19.8975,19.9033,45800.0
2005-08-10 09:50:00,34.29,34.31,34.25,34.27,35800.0,19.9033,19.9149,19.8801,19.8917,35800.0
2005-08-10 09:55:00,34.26,34.33,34.25,34.33,93200.0,19.8859,19.9265,19.8801,19.9265,93200.0
2005-08-10 10:00:00,34.35,34.36,34.31,34.33,23600.0,19.9381,19.9439,19.9149,19.9265,23600.0
2005-08-10 10:05:00,34.33,34.33,34.31,34.32,15600.0,19.9265,19.9265,19.9149,19.9207,15600.0
2005-08-10 10:10:00,34.32,34.34,34.31,34.34,41800.0,19.9207,19.9323,19.9149,19.9323,41800.0
2005-08-10 10:15:00,34.34,34.41,34.34,34.35,39000.0,19.9323,19.9729,19.9323,19.9381,39000.0
2005-08-10 10:20:00,34.35,34.35,34.33,34.34,17200.0,19.9381,19.9381,19.9265,19.9323,17200.0
2005-08-10 10:25:00,34.33,34.35,34.33,34.34,20200.0,19.9265,19.9381,19.9265,19.9323,20200.0
2005-08-10 10:30:00,34.35,34.4,34.35,34.39,109200.0,19.9381,19.9671,19.9381,19.9613,109200.0
2005-08-10 10:35:00,34.38,34.38,34.33,34.34,48000.0,19.9555,19.9555,19.9265,19.9323,48000.0
2005-08-10 10:40:00,34.34,34.37,34.34,34.35,29400.0,19.9323,19.9497,19.9323,19.9381,29400.0
2005-08-10 10:45:00,34.35,34.4,34.35,34.39,48400.0,19.9381,19.9671,19.9381,19.9613,48400.0
2005-08-10 10:50:00,34.4,34.41,34.37,34.37,22600.0,19.9671,19.9729,19.9497,19.9497,22600.0
2005-08-10 10:55:00,34.36,34.37,34.33,34.33,23200.0,19.9439,19.9497,19.9265,19.9265,23200.0
2005-08-10 11:00:00,34.33,34.33,34.31,34.31,26800.0,19.9265,19.9265,19.9149,19.9149,26800.0
2005-08-10 11:05:00,34.31,34.32,34.3,34.31,56200.0,19.9149,19.9207,19.9091,19.9149,56200.0
2005-08-10 11:10:00,34.31,34.32,34.31,34.32,41600.0,19.9149,19.9207,19.9149,19.9207,41600.0
2005-08-10 11:15:00,34.32,34.34,34.32,34.34,41400.0,19.9207,19.9323,19.9207,19.9323,41400.0
2005-08-10 11:20:00,34.34,34.34,34.33,34.33,19000.0,19.9323,19.9323,19.9265,19.9265,19000.0
2005-08-10 11:25:00,34.34,34.34,34.33,34.33,26400.0,19.9323,19.9323,19.9265,19.9265,26400.0
2005-08-10 11:30:00,34.33,34.37,34.33,34.36,38400.0,19.9265,19.9497,19.9265,19.9439,38400.0
2005-08-10 11:35:00,34.36,34.37,34.35,34.35,24200.0,19.9439,19.9497,19.9381,19.9381,24200.0
2005-08-10 11:40:00,34.35,34.36,34.32,34.33,17200.0,19.9381,19.9439,19.9207,19.9265,17200.0
2005-08-10 11:45:00,34.33,34.33,34.3,34.31,39600.0,19.9265,19.9265,19.9091,19.9149,39600.0
2005-08-10 11:50:00,34.31,34.35,34.31,34.34,39000.0,19.9149,19.9381,19.9149,19.9323,39000.0
2005-08-10 11:55:00,34.33,34.33,34.31,34.32,14200.0,19.9265,19.9265,19.9149,19.9207,14200.0
2005-08-10 12:00:00,34.32,34.33,34.32,34.32,15800.0,19.9207,19.9265,19.9207,19.9207,15800.0
2005-08-10 12:05:00,34.32,34.32,34.3,34.3,20000.0,19.9207,19.9207,19.9091,19.9091,20000.0
2005-08-10 12:10:00,34.3,34.3,34.27,34.27,26000.0,19.9091,19.9091,19.8917,19.8917,26000.0
2005-08-10 12:15:00,34.27,34.27,34.26,34.27,15800.0,19.8917,19.8917,19.8859,19.8917,15800.0
2005-08-10 12:20:00,34.27,34.27,34.26,34.27,17400.0,19.8917,19.8917,19.8859,19.8917,17400.0
2005-08-10 12:25:00,34.27,34.27,34.27,34.27,14200.0,19.8917,19.8917,19.8917,19.8917,14200.0
2005-08-10 12:30:00,34.27,34.27,34.16,34.16,51800.0,19.8917,19.8917,19.8278,19.8278,51800.0
2005-08-10 12:35:00,34.17,34.17,34.09,34.13,60200.0,19.8336,19.8336,19.7872,19.8104,60200.0
2005-08-10 12:40:00,34.13,34.13,34.09,34.1,20200.0,19.8104,19.8104,19.7872,19.793,20200.0
2005-08-10 12:45:00,34.1,34.1,34.07,34.1,37600.0,19.793,19.793,19.7756,19.793,37600.0
2005-08-10 12:50:00,34.1,34.16,34.09,34.16,41000.0,19.793,19.8278,19.7872,19.8278,41000.0
2005-08-10 12:55:00,34.16,34.18,34.13,34.18,40800.0,19.8278,19.8394,19.8104,19.8394,40800.0
2005-08-10 13:00:00,34.18,34.19,34.16,34.16,17200.0,19.8394,19.8452,19.8278,19.8278,17200.0
2005-08-10 13:05:00,34.16,34.18,34.16,34.16,16400.0,19.8278,19.8394,19.8278,19.8278,16400.0
2005-08-10 13:10:00,34.17,34.17,34.13,34.14,17400.0,19.8336,19.8336,19.8104,19.8162,17400.0
2005-08-10 13:15:00,34.13,34.17,34.12,34.17,61000.0,19.8104,19.8336,19.8046,19.8336,61000.0
2005-08-10 13:20:00,34.19,34.19,34.17,34.19,44400.0,19.8452,19.8452,19.8336,19.8452,44400.0
2005-08-10 13:25:00,34.19,34.2,34.17,34.2,20800.0,19.8452,19.8511,19.8336,19.8511,20800.0
2005-08-10 13:30:00,34.2,34.21,34.19,34.21,40400.0,19.8511,19.8569,19.8452,19.8569,40400.0
2005-08-10 13:35:00,34.21,34.23,34.21,34.22,37000.0,19.8569,19.8685,19.8569,19.8627,37000.0
2005-08-10 13:40:00,34.22,34.23,34.21,34.21,42600.0,19.8627,19.8685,19.8569,19.8569,42600.0
2005-08-10 13:45:00,34.22,34.22,34.16,34.17,22000.0,19.8627,19.8627,19.8278,19.8336,22000.0
2005-08-10 13:50:00,34.16,34.17,34.11,34.11,15200.0,19.8278,19.8336,19.7988,19.7988,15200.0
2005-08-10 13:55:00,34.12,34.12,34.06,34.07,35600.0,19.8046,19.8046,19.7698,19.7756,35600.0
2005-08-10 14:00:00,34.07,34.08,34.05,34.05,42200.0,19.7756,19.7814,19.764,19.764,42200.0
2005-08-10 14:05:00,34.05,34.07,34.01,34.01,25000.0,19.764,19.7756,19.7408,19.7408,25000.0
2005-08-10 14:10:00,34.0,34.02,34.0,34.0,28600.0,19.735,19.7466,19.735,19.735,28600.0
2005-08-10 14:15:00,34.0,34.01,34.0,34.01,20000.0,19.735,19.7408,19.735,19.7408,20000.0
2005-08-10 14:20:00,34.01,34.02,33.99,33.99,44600.0,19.7408,19.7466,19.7292,19.7292,44600.0
2005-08-10 14:25:00,33.99,33.99,33.94,33.95,51400.0,19.7292,19.7292,19.7001,19.7059,51400.0
2005-08-10 14:30:00,33.95,33.96,33.95,33.95,23200.0,19.7059,19.7117,19.7059,19.7059,23200.0
2005-08-10 14:35:00,33.96,33.96,33.94,33.95,32400.0,19.7117,19.7117,19.7001,19.7059,32400.0
2005-08-10 14:40:00,33.95,33.98,33.95,33.98,26800.0,19.7059,19.7234,19.7059,19.7234,26800.0
2005-08-10 14:45:00,33.98,33.99,33.97,33.98,20000.0,19.7234,19.7292,19.7175,19.7234,20000.0
2005-08-10 14:50:00,33.98,33.98,33.93,33.93,29200.0,19.7234,19.7234,19.6943,19.6943,29200.0
2005-08-10 14:55:00,33.94,33.94,33.93,33.93,26600.0,19.7001,19.7001,19.6943,19.6943,26600.0
2005-08-10 15:00:00,33.94,33.99,33.91,33.91,41200.0,19.7001,19.7292,19.6827,19.6827,41200.0
2005-08-10 15:05:00,33.91,33.94,33.9,33.91,26400.0,19.6827,19.7001,19.6769,19.6827,26400.0
2005-08-10 15:10:00,33.91,33.91,33.85,33.85,31600.0,19.6827,19.6827,19.6479,19.6479,31600.0
2005-08-10 15:15:00,33.85,33.87,33.82,33.86,21000.0,19.6479,19.6595,19.6305,19.6537,21000.0
2005-08-10 15:20:00,33.87,33.87,33.85,33.86,20600.0,19.6595,19.6595,19.6479,19.6537,20600.0
2005-08-10 15:25:00,33.85,33.91,33.85,33.88,33600.0,19.6479,19.6827,19.6479,19.6653,33600.0
2005-08-10 15:30:00,33.88,33.96,33.88,33.96,41400.0,19.6653,19.7117,19.6653,19.7117,41400.0
2005-08-10 15:35:00,33.97,33.98,33.97,33.98,41600.0,19.7175,19.7234,19.7175,19.7234,41600.0
2005-08-10 15:40:00,33.97,33.98,33.93,33.96,32200.0,19.7175,19.7234,19.6943,19.7117,32200.0
2005-08-10 15:45:00,33.96,33.97,33.95,33.97,35600.0,19.7117,19.7175,19.7059,19.7175,35600.0
2005-08-10 15:50:00,33.98,34.02,33.98,34.01,62600.0,19.7234,19.7466,19.7234,19.7408,62600.0
2005-08-10 15:55:00,34.01,34.02,34.01,34.01,47200.0,19.7408,19.7466,19.7408,19.7408,47200.0
2005-08-11 09:30:00,34.12,34.12,34.02,34.02,67400.0,19.8046,19.8046,19.7466,19.7466,67400.0
2005-08-11 09:35:00,34.01,34.19,34.01,34.13,30600.0,19.7408,19.8452,19.7408,19.8104,30600.0
2005-08-11 09:40:00,34.13,34.21,34.13,34.21,22800.0,19.8104,19.8569,19.8104,19.8569,22800.0
2005-08-11 09:45:00,34.21,34.24,34.19,34.22,27400.0,19.8569,19.8743,19.8452,19.8627,27400.0
2005-08-11 09:50:00,34.23,34.27,34.22,34.26,37200.0,19.8685,19.8917,19.8627,19.8859,37200.0
2005-08-11 09:55:00,34.26,34.3,34.26,34.3,35800.0,19.8859,19.9091,19.8859,19.9091,35800.0
2005-08-11 10:00:00,34.3,34.32,34.24,34.32,60200.0,19.9091,19.9207,19.8743,19.9207,60200.0
2005-08-11 10:05:00,34.32,34.33,34.27,34.32,42200.0,19.9207,19.9265,19.8917,19.9207,42200.0
2005-08-11 10:10:00,34.33,34.38,34.33,34.37,25600.0,19.9265,19.9555,19.9265,19.9497,25600.0
2005-08-11 10:15:00,34.37,34.37,34.34,34.34,36200.0,19.9497,19.9497,19.9323,19.9323,36200.0
2005-08-11 10:20:00,34.34,34.38,34.32,34.37,24000.0,19.9323,19.9555,19.9207,19.9497,24000.0
2005-08-11 10:25:00,34.37,34.38,34.35,34.38,35200.0,19.9497,19.9555,19.9381,19.9555,35200.0
2005-08-11 10:30:00,34.38,34.38,34.35,34.37,29600.0,19.9555,19.9555,19.9381,19.9497,29600.0
2005-08-11 10:35:00,34.35,34.38,34.35,34.37,42000.0,19.9381,19.9555,19.9381,19.9497,42000.0
2005-08-11 10:40:00,34.37,34.38,34.34,34.38,22400.0,19.9497,19.9555,19.9323,19.9555,22400.0
2005-08-11 10:45:00,34.38,34.38,34.35,34.35,53200.0,19.9555,19.9555,19.9381,19.9381,53200.0
2005-08-11 10:50:00,34.35,34.35,34.34,34.34,36000.0,19.9381,19.9381,19.9323,19.9323,36000.0
2005-08-11 10:55:00,34.35,34.4,34.35,34.4,59200.0,19.9381,19.9671,19.9381,19.9671,59200.0
2005-08-11 11:00:00,34.4,34.43,34.4,34.43,87800.0,19.9671,19.9846,19.9671,19.9846,87800.0
2005-08-11 11:05:00,34.43,34.43,34.41,34.41,15200.0,19.9846,19.9846,19.9729,19.9729,15200.0
2005-08-11 11:10:00,34.41,34.41,34.38,34.38,26200.0,19.9729,19.9729,19.9555,19.9555,26200.0
2005-08-11 11:15:00,34.4,34.41,34.38,34.4,48600.0,19.9671,19.9729,19.9555,19.9671,48600.0
2005-08-11 11:20:00,34.4,34.42,34.38,34.38,26800.0,19.9671,19.9787,19.9555,19.9555,26800.0
2005-08-11 11:25:00,34.38,34.4,34.38,34.4,18400.0,19.9555,19.9671,19.9555,19.9671,18400.0
2005-08-11 11:30:00,34.4,34.4,34.33,34.33,47000.0,19.9671,19.9671,19.9265,19.9265,47000.0
2005-08-11 11:35:00,34.34,34.35,34.33,34.34,45200.0,19.9323,19.9381,19.9265,19.9323,45200.0
2005-08-11 11:40:00,34.34,34.38,34.34,34.38,36600.0,19.9323,19.9555,19.9323,19.9555,36600.0
2005-08-11 11:45:00,34.38,34.45,34.38,34.45,44800.0,19.9555,19.9962,19.9555,19.9962,44800.0
2005-08-11 11:50:00,34.45,34.49,34.45,34.48,15800.0,19.9962,20.0194,19.9962,20.0136,15800.0
2005-08-11 11:55:00,34.48,34.48,34.41,34.41,25800.0,20.0136,20.0136,19.9729,19.9729,25800.0
2005-08-11 12:00:00,34.43,34.43,34.35,34.4,88200.0,19.9846,19.9846,19.9381,19.9671,88200.0
2005-08-11 12:05:00,34.4,34.41,34.37,34.38,9000.0,19.9671,19.9729,19.9497,19.9555,9000.0
2005-08-11 12:10:00,34.38,34.38,34.34,34.34,26000.0,19.9555,19.9555,19.9323,19.9323,26000.0
2005-08-11 12:15:00,34.34,34.34,34.24,34.24,24200.0,19.9323,19.9323,19.8743,19.8743,24200.0
2005-08-11 12:20:00,34.24,34.29,34.24,34.27,22200.0,19.8743,19.9033,19.8743,19.8917,22200.0
2005-08-11 12:25:00,34.28,34.3,34.26,34.27,41400.0,19.8975,19.9091,19.8859,19.8917,41400.0
2005-08-11 12:30:00,34.26,34.26,34.23,34.23,27600.0,19.8859,19.8859,19.8685,19.8685,27600.0
2005-08-11 12:35:00,34.23,34.24,34.23,34.24,8400.0,19.8685,19.8743,19.8685,19.8743,8400.0
2005-08-11 12:40:00,34.24,34.27,34.24,34.27,17400.0,19.8743,19.8917,19.8743,19.8917,17400.0
2005-08-11 12:45:00,34.27,34.28,34.27,34.27,13800.0,19.8917,19.8975,19.8917,19.8917,13800.0
2005-08-11 12:50:00,34.27,34.29,34.27,34.29,11600.0,19.8917,19.9033,19.8917,19.9033,11600.0
2005-08-11 12:55:00,34.29,34.33,34.29,34.33,10800.0,19.9033,19.9265,19.9033,19.9265,10800.0
2005-08-11 13:00:00,34.33,34.37,34.32,34.36,36600.0,19.9265,19.9497,19.9207,19.9439,36600.0
2005-08-11 13:05:00,34.36,34.4,34.36,34.4,13200.0,19.9439,19.9671,19.9439,19.9671,13200.0
2005-08-11 13:10:00,34.41,34.44,34.41,34.43,35800.0,19.9729,19.9904,19.9729,19.9846,35800.0
2005-08-11 13:15:00,34.43,34.43,34.4,34.41,22600.0,19.9846,19.9846,19.9671,19.9729,22600.0
2005-08-11 13:20:00,34.41,34.44,34.41,34.43,13000.0,19.9729,19.9904,19.9729,19.9846,13000.0
2005-08-11 13:25:00,34.43,34.45,34.43,34.45,12400.0,19.9846,19.9962,19.9846,19.9962,12400.0
2005-08-11 13:30:00,34.45,34.45,34.41,34.44,34800.0,19.9962,19.9962,19.9729,19.9904,34800.0
2005-08-11 13:35:00,34.44,34.48,34.44,34.47,62000.0,19.9904,20.0136,19.9904,20.0078,62000.0
2005-08-11 13:40:00,34.47,34.47,34.43,34.43,16200.0,20.0078,20.0078,19.9846,19.9846,16200.0
2005-08-11 13:45:00,34.43,34.46,34.42,34.42,24200.0,19.9846,20.002,19.9787,19.9787,24200.0
2005-08-11 13:50:00,34.43,34.43,34.4,34.4,13200.0,19.9846,19.9846,19.9671,19.9671,13200.0
2005-08-11 13:55:00,34.42,34.43,34.41,34.43,5600.0,19.9787,19.9846,19.9729,19.9846,5600.0
2005-08-11 14:00:00,34.43,34.44,34.41,34.44,38200.0,19.9846,19.9904,19.9729,19.9904,38200.0
2005-08-11 14:05:00,34.43,34.45,34.43,34.45,23000.0,19.9846,19.9962,19.9846,19.9962,23000.0
2005-08-11 14:10:00,34.44,34.45,34.37,34.38,26200.0,19.9904,19.9962,19.9497,19.9555,26200.0
2005-08-11 14:15:00,34.38,34.39,34.33,34.33,59800.0,19.9555,19.9613,19.9265,19.9265,59800.0
2005-08-11 14:20:00,34.33,34.33,34.29,34.3,77800.0,19.9265,19.9265,19.9033,19.9091,77800.0
2005-08-11 14:25:00,34.3,34.32,34.29,34.29,13800.0,19.9091,19.9207,19.9033,19.9033,13800.0
2005-08-11 14:30:00,34.29,34.35,34.29,34.32,36200.0,19.9033,19.9381,19.9033,19.9207,36200.0
2005-08-11 14:35:00,34.31,34.33,34.31,34.33,28000.0,19.9149,19.9265,19.9149,19.9265,28000.0
2005-08-11 14:40:00,34.32,34.37,34.32,34.37,18800.0,19.9207,19.9497,19.9207,19.9497,18800.0
2005-08-11 14:45:00,34.37,34.38,34.36,34.36,37400.0,19.9497,19.9555,19.9439,19.9439,37400.0
2005-08-11 14:50:00,34.35,34.39,34.35,34.39,23400.0,19.9381,19.9613,19.9381,19.9613,23400.0
2005-08-11 14:55:00,34.39,34.39,34.35,34.36,23000.0,19.9613,19.9613,19.9381,19.9439,23000.0
2005-08-11 15:00:00,34.36,34.36,34.34,34.34,30600.0,19.9439,19.9439,19.9323,19.9323,30600.0
2005-08-11 15:05:00,34.34,34.37,34.34,34.37,32600.0,19.9323,19.9497,19.9323,19.9497,32600.0
2005-08-11 15:10:00,34.37,34.45,34.37,34.43,42800.0,19.9497,19.9962,19.9497,19.9846,42800.0
2005-08-11 15:15:00,34.43,34.49,34.43,34.47,54600.0,19.9846,20.0194,19.9846,20.0078,54600.0
2005-08-11 15:20:00,34.45,34.49,34.45,34.48,36200.0,19.9962,20.0194,19.9962,20.0136,36200.0
2005-08-11 15:25:00,34.48,34.52,34.48,34.51,82000.0,20.0136,20.0368,20.0136,20.031,82000.0
2005-08-11 15:30:00,34.51,34.52,34.49,34.49,68800.0,20.031,20.0368,20.0194,20.0194,68800.0
2005-08-11 15:35:00,34.49,34.54,34.49,34.51,40800.0,20.0194,20.0484,20.0194,20.031,40800.0
2005-08-11 15:40:00,34.51,34.54,34.51,34.53,87800.0,20.031,20.0484,20.031,20.0426,87800.0
2005-08-11 15:45:00,34.53,34.53,34.48,34.48,88400.0,20.0426,20.0426,20.0136,20.0136,88400.0
2005-08-11 15:50:00,34.48,34.49,34.45,34.45,95400.0,20.0136,20.0194,19.9962,19.9962,95400.0
2005-08-11 15:55:00,34.45,34.47,34.45,34.47,86400.0,19.9962,20.0078,19.9962,20.0078,86400.0
2005-08-12 09:30:00,56.33,56.33,34.31,34.32,56600.0,32.6962,32.6962,19.9149,19.9207,56600.0
2005-08-12 09:35:00,34.34,34.4,34.32,34.38,41800.0,19.9323,19.9671,19.9207,19.9555,41800.0
2005-08-12 09:40:00,34.35,34.49,34.35,34.43,47800.0,19.9381,20.0194,19.9381,19.9846,47800.0
2005-08-12 09:45:00,34.45,34.48,34.41,34.41,14400.0,19.9962,20.0136,19.9729,19.9729,14400.0
2005-08-12 09:50:00,34.41,34.5,34.41,34.47,46400.0,19.9729,20.0252,19.9729,20.0078,46400.0
2005-08-12 09:55:00,34.47,34.48,34.35,34.44,56600.0,20.0078,20.0136,19.9381,19.9904,56600.0
2005-08-12 10:00:00,34.43,34.55,34.41,34.46,33800.0,19.9846,20.0542,19.9729,20.002,33800.0
2005-08-12 10:05:00,34.47,34.47,34.37,34.43,19000.0,20.0078,20.0078,19.9497,19.9846,19000.0
2005-08-12 10:10:00,34.41,34.56,34.41,34.52,41800.0,19.9729,20.06,19.9729,20.0368,41800.0
2005-08-12 10:15:00,34.49,34.54,34.47,34.5,20000.0,20.0194,20.0484,20.0078,20.0252,20000.0
2005-08-12 10:20:00,34.49,34.58,34.49,34.57,32600.0,20.0194,20.0716,20.0194,20.0658,32600.0
2005-08-12 10:25:00,34.56,34.57,34.54,34.54,37800.0,20.06,20.0658,20.0484,20.0484,37800.0
2005-08-12 10:30:00,34.54,34.55,34.47,34.5,25600.0,20.0484,20.0542,20.0078,20.0252,25600.0
2005-08-12 10:35:00,34.5,34.5,34.45,34.48,19400.0,20.0252,20.0252,19.9962,20.0136,19400.0
2005-08-12 10:40:00,34.48,34.51,34.47,34.51,15600.0,20.0136,20.031,20.0078,20.031,15600.0
2005-08-12 10:45:00,34.51,34.52,34.48,34.49,62200.0,20.031,20.0368,20.0136,20.0194,62200.0
2005-08-12 10:50:00,34.48,34.48,34.46,34.46,10600.0,20.0136,20.0136,20.002,20.002,10600.0
2005-08-12 10:55:00,34.46,34.47,34.45,34.46,22200.0,20.002,20.0078,19.9962,20.002,22200.0
2005-08-12 11:00:00,34.46,34.5,34.46,34.5,22600.0,20.002,20.0252,20.002,20.0252,22600.0
2005-08-12 11:05:00,34.49,34.49,34.46,34.48,26400.0,20.0194,20.0194,20.002,20.0136,26400.0
2005-08-12 11:10:00,34.48,34.48,34.45,34.46,15000.0,20.0136,20.0136,19.9962,20.002,15000.0
2005-08-12 11:15:00,34.46,34.48,34.42,34.42,9400.0,20.002,20.0136,19.9787,19.9787,9400.0
2005-08-12 11:20:00,34.41,34.44,34.41,34.43,8000.0,19.9729,19.9904,19.9729,19.9846,8000.0
2005-08-12 11:25:00,34.43,34.43,34.4,34.41,19200.0,19.9846,19.9846,19.9671,19.9729,19200.0
2005-08-12 11:30:00,34.4,34.44,34.4,34.44,22400.0,19.9671,19.9904,19.9671,19.9904,22400.0
2005-08-12 11:35:00,34.43,34.45,34.43,34.44,13000.0,19.9846,19.9962,19.9846,19.9904,13000.0
2005-08-12 11:40:00,34.44,34.45,34.42,34.42,27000.0,19.9904,19.9962,19.9787,19.9787,27000.0
2005-08-12 11:45:00,34.43,34.43,34.4,34.4,38000.0,19.9846,19.9846,19.9671,19.9671,38000.0
2005-08-12 11:50:00,34.42,34.42,34.4,34.41,57000.0,19.9787,19.9787,19.9671,19.9729,57000.0
2005-08-12 11:55:00,34.41,34.41,34.39,34.41,20400.0,19.9729,19.9729,19.9613,19.9729,20400.0
2005-08-12 12:00:00,34.41,34.42,34.34,34.34,15600.0,19.9729,19.9787,19.9323,19.9323,15600.0
2005-08-12 12:05:00,34.34,34.35,34.33,34.35,15000.0,19.9323,19.9381,19.9265,19.9381,15000.0
2005-08-12 12:10:00,34.35,34.39,34.35,34.38,7400.0,19.9381,19.9613,19.9381,19.9555,7400.0
2005-08-12 12:15:00,34.38,34.38,34.35,34.35,5600.0,19.9555,19.9555,19.9381,19.9381,5600.0
2005-08-12 12:20:00,34.37,34.38,34.35,34.38,17600.0,19.9497,19.9555,19.9381,19.9555,17600.0
2005-08-12 12:25:00,34.38,34.39,34.37,34.38,26200.0,19.9555,19.9613,19.9497,19.9555,26200.0
2005-08-12 12:30:00,34.38,34.41,34.38,34.38,9600.0,19.9555,19.9729,19.9555,19.9555,9600.0
2005-08-12 12:35:00,34.38,34.39,34.37,34.38,20000.0,19.9555,19.9613,19.9497,19.9555,20000.0
2005-08-12 12:40:00,34.38,34.38,34.37,34.37,18600.0,19.9555,19.9555,19.9497,19.9497,18600.0
2005-08-12 12:45:00,34.37,34.38,34.36,34.37,23200.0,19.9497,19.9555,19.9439,19.9497,23200.0
2005-08-12 12:50:00,34.37,34.38,34.35,34.36,19800.0,19.9497,19.9555,19.9381,19.9439,19800.0
2005-08-12 12:55:00,34.38,34.39,34.37,34.39,45600.0,19.9555,19.9613,19.9497,19.9613,45600.0
2005-08-12 13:00:00,34.38,34.38,34.35,34.38,91400.0,19.9555,19.9555,19.9381,19.9555,91400.0
2005-08-12 13:05:00,34.38,34.38,34.35,34.35,47600.0,19.9555,19.9555,19.9381,19.9381,47600.0
2005-08-12 13:10:00,34.35,34.35,34.34,34.35,53400.0,19.9381,19.9381,19.9323,19.9381,53400.0
2005-08-12 13:15:00,34.35,34.37,34.35,34.37,33400.0,19.9381,19.9497,19.9381,19.9497,33400.0
2005-08-12 13:20:00,34.37,34.37,34.35,34.35,96800.0,19.9497,19.9497,19.9381,19.9381,96800.0
2005-08-12 13:25:00,34.35,34.38,34.35,34.38,26600.0,19.9381,19.9555,19.9381,19.9555,26600.0
2005-08-12 13:30:00,34.37,34.37,34.31,34.33,12600.0,19.9497,19.9497,19.9149,19.9265,12600.0
2005-08-12 13:35:00,34.33,34.35,34.33,34.35,14400.0,19.9265,19.9381,19.9265,19.9381,14400.0
2005-08-12 13:40:00,34.35,34.35,34.33,34.34,17000.0,19.9381,19.9381,19.9265,19.9323,17000.0
2005-08-12 13:45:00,34.34,34.35,34.34,34.35,9800.0,19.9323,19.9381,19.9323,19.9381,9800.0
2005-08-12 13:50:00,34.35,34.36,34.33,34.35,22200.0,19.9381,19.9439,19.9265,19.9381,22200.0
2005-08-12 13:55:00,34.35,34.35,34.35,34.35,22000.0,19.9381,19.9381,19.9381,19.9381,22000.0
2005-08-12 14:00:00,34.35,34.38,34.35,34.37,108000.0,19.9381,19.9555,19.9381,19.9497,108000.0
2005-08-12 14:05:00,34.37,34.37,34.35,34.35,46000.0,19.9497,19.9497,19.9381,19.9381,46000.0
2005-08-12 14:10:00,34.35,34.35,34.33,34.34,113600.0,19.9381,19.9381,19.9265,19.9323,113600.0
2005-08-12 14:15:00,34.34,34.34,34.33,34.34,7800.0,19.9323,19.9323,19.9265,19.9323,7800.0
2005-08-12 14:20:00,34.35,34.38,34.35,34.35,34200.0,19.9381,19.9555,19.9381,19.9381,34200.0
2005-08-12 14:25:00,34.35,34.38,34.35,34.38,24400.0,19.9381,19.9555,19.9381,19.9555,24400.0
2005-08-12 14:30:00,34.37,34.37,34.35,34.36,7400.0,19.9497,19.9497,19.9381,19.9439,7400.0
2005-08-12 14:35:00,34.37,34.37,34.36,34.36,9000.0,19.9497,19.9497,19.9439,19.9439,9000.0
2005-08-12 14:40:00,34.35,34.36,34.34,34.35,42200.0,19.9381,19.9439,19.9323,19.9381,42200.0
2005-08-12 14:45:00,34.35,34.35,34.34,34.34,23600.0,19.9381,19.9381,19.9323,19.9323,23600.0
2005-08-12 14:50:00,34.34,34.35,34.33,34.34,27600.0,19.9323,19.9381,19.9265,19.9323,27600.0
2005-08-12 14:55:00,34.33,34.35,34.33,34.33,9000.0,19.9265,19.9381,19.9265,19.9265,9000.0
2005-08-12 15:00:00,34.33,34.35,34.33,34.35,26800.0,19.9265,19.9381,19.9265,19.9381,26800.0
2005-08-12 15:05:00,34.34,34.35,34.33,34.34,18000.0,19.9323,19.9381,19.9265,19.9323,18000.0
2005-08-12 15:10:00,34.34,34.35,34.33,34.35,12200.0,19.9323,19.9381,19.9265,19.9381,12200.0
2005-08-12 15:15:00,34.35,34.35,34.33,34.34,29800.0,19.9381,19.9381,19.9265,19.9323,29800.0
2005-08-12 15:20:00,34.34,34.35,34.34,34.35,91000.0,19.9323,19.9381,19.9323,19.9381,91000.0
2005-08-12 15:25:00,34.35,34.37,34.34,34.35,114000.0,19.9381,19.9497,19.9323,19.9381,114000.0
2005-08-12 15:30:00,34.35,34.35,34.35,34.35,92200.0,19.9381,19.9381,19.9381,19.9381,92200.0
2005-08-12 15:35:00,34.35,34.4,34.35,34.37,68200.0,19.9381,19.9671,19.9381,19.9497,68200.0
2005-08-12 15:40:00,34.35,34.39,34.35,34.38,319600.0,19.9381,19.9613,19.9381,19.9555,319600.0
2005-08-12 15:45:00,34.38,34.38,34.29,34.29,38600.0,19.9555,19.9555,19.9033,19.9033,38600.0
2005-08-12 15:50:00,34.3,34.34,34.3,34.33,25800.0,19.9091,19.9323,19.9091,19.9265,25800.0
2005-08-12 15:55:00,34.33,34.33,34.27,34.29,64800.0,19.9265,19.9265,19.8917,19.9033,64800.0
2005-08-15 09:30:00,34.27,34.31,34.21,34.25,47800.0,19.8917,19.9149,19.8569,19.8801,47800.0
2005-08-15 09:35:00,34.25,34.26,34.21,34.23,20400.0,19.8801,19.8859,19.8569,19.8685,20400.0
2005-08-15 09:40:00,34.23,34.24,34.18,34.22,14800.0,19.8685,19.8743,19.8394,19.8627,14800.0
2005-08-15 09:45:00,34.21,34.25,34.2,34.22,21400.0,19.8569,19.8801,19.8511,19.8627,21400.0
2005-08-15 09:50:00,34.24,34.26,34.21,34.23,28000.0,19.8743,19.8859,19.8569,19.8685,28000.0
2005-08-15 09:55:00,34.23,34.33,34.23,34.31,23400.0,19.8685,19.9265,19.8685,19.9149,23400.0
2005-08-15 10:00:00,34.3,34.3,34.2,34.21,21600.0,19.9091,19.9091,19.8511,19.8569,21600.0
2005-08-15 10:05:00,34.21,34.26,34.2,34.23,22800.0,19.8569,19.8859,19.8511,19.8685,22800.0
2005-08-15 10:10:00,34.23,34.23,34.16,34.18,30000.0,19.8685,19.8685,19.8278,19.8394,30000.0
2005-08-15 10:15:00,34.18,34.19,34.12,34.15,16000.0,19.8394,19.8452,19.8046,19.822,16000.0
2005-08-15 10:20:00,34.15,34.17,34.12,34.12,17800.0,19.822,19.8336,19.8046,19.8046,17800.0
2005-08-15 10:25:00,34.13,34.14,34.1,34.13,15000.0,19.8104,19.8162,19.793,19.8104,15000.0
2005-08-15 10:30:00,34.13,34.15,34.13,34.15,15400.0,19.8104,19.822,19.8104,19.822,15400.0
2005-08-15 10:35:00,34.13,34.16,34.12,34.13,7200.0,19.8104,19.8278,19.8046,19.8104,7200.0
2005-08-15 10:40:00,34.13,34.17,34.13,34.17,16000.0,19.8104,19.8336,19.8104,19.8336,16000.0
2005-08-15 10:45:00,34.18,34.19,34.18,34.19,9400.0,19.8394,19.8452,19.8394,19.8452,9400.0
2005-08-15 10:50:00,34.19,34.19,34.17,34.18,9800.0,19.8452,19.8452,19.8336,19.8394,9800.0
2005-08-15 10:55:00,34.18,34.21,34.17,34.21,10200.0,19.8394,19.8569,19.8336,19.8569,10200.0
2005-08-15 11:00:00,34.22,34.25,34.22,34.24,17600.0,19.8627,19.8801,19.8627,19.8743,17600.0
2005-08-15 11:05:00,34.23,34.24,34.22,34.23,22400.0,19.8685,19.8743,19.8627,19.8685,22400.0
2005-08-15 11:10:00,34.22,34.22,34.19,34.2,10200.0,19.8627,19.8627,19.8452,19.8511,10200.0
2005-08-15 11:15:00,34.2,34.2,34.17,34.18,13000.0,19.8511,19.8511,19.8336,19.8394,13000.0
2005-08-15 11:20:00,34.18,34.2,34.18,34.18,13000.0,19.8394,19.8511,19.8394,19.8394,13000.0
2005-08-15 11:25:00,34.19,34.21,34.18,34.2,9600.0,19.8452,19.8569,19.8394,19.8511,9600.0
2005-08-15 11:30:00,34.2,34.21,34.19,34.2,25600.0,19.8511,19.8569,19.8452,19.8511,25600.0
2005-08-15 11:35:00,34.19,34.22,34.19,34.2,18000.0,19.8452,19.8627,19.8452,19.8511,18000.0
2005-08-15 11:40:00,34.21,34.21,34.2,34.2,6400.0,19.8569,19.8569,19.8511,19.8511,6400.0
2005-08-15 11:45:00,34.2,34.22,34.16,34.22,21000.0,19.8511,19.8627,19.8278,19.8627,21000.0
2005-08-15 11:50:00,34.21,34.23,34.2,34.21,12800.0,19.8569,19.8685,19.8511,19.8569,12800.0
2005-08-15 11:55:00,34.22,34.22,34.21,34.22,12000.0,19.8627,19.8627,19.8569,19.8627,12000.0
2005-08-15 12:00:00,34.23,34.23,34.22,34.22,12600.0,19.8685,19.8685,19.8627,19.8627,12600.0
2005-08-15 12:05:00,34.21,34.22,34.18,34.18,13000.0,19.8569,19.8627,19.8394,19.8394,13000.0
2005-08-15 12:10:00,34.17,34.2,34.17,34.18,18400.0,19.8336,19.8511,19.8336,19.8394,18400.0
2005-08-15 12:15:00,34.19,34.23,34.19,34.23,48800.0,19.8452,19.8685,19.8452,19.8685,48800.0
2005-08-15 12:20:00,34.24,34.25,34.23,34.24,39800.0,19.8743,19.8801,19.8685,19.8743,39800.0
2005-08-15 12:25:00,34.24,34.26,34.24,34.24,50400.0,19.8743,19.8859,19.8743,19.8743,50400.0
2005-08-15 12:30:00,34.24,34.26,34.24,34.24,34600.0,19.8743,19.8859,19.8743,19.8743,34600.0
2005-08-15 12:35:00,34.25,34.25,34.23,34.25,50400.0,19.8801,19.8801,19.8685,19.8801,50400.0
2005-08-15 12:40:00,34.26,34.3,34.26,34.27,20400.0,19.8859,19.9091,19.8859,19.8917,20400.0
2005-08-15 12:45:00,34.29,34.3,34.27,34.27,12400.0,19.9033,19.9091,19.8917,19.8917,12400.0
2005-08-15 12:50:00,34.27,34.29,34.27,34.28,4200.0,19.8917,19.9033,19.8917,19.8975,4200.0
2005-08-15 12:55:00,34.27,34.27,34.24,34.24,15000.0,19.8917,19.8917,19.8743,19.8743,15000.0
2005-08-15 13:00:00,34.24,34.26,34.24,34.26,18400.0,19.8743,19.8859,19.8743,19.8859,18400.0
2005-08-15 13:05:00,34.26,34.26,34.24,34.24,5000.0,19.8859,19.8859,19.8743,19.8743,5000.0
2005-08-15 13:10:00,34.25,34.26,34.25,34.26,6200.0,19.8801,19.8859,19.8801,19.8859,6200.0
2005-08-15 13:15:00,34.26,34.28,34.26,34.28,14400.0,19.8859,19.8975,19.8859,19.8975,14400.0
2005-08-15 13:20:00,34.29,34.33,34.29,34.33,16200.0,19.9033,19.9265,19.9033,19.9265,16200.0
2005-08-15 13:25:00,34.33,34.33,34.28,34.28,36800.0,19.9265,19.9265,19.8975,19.8975,36800.0
2005-08-15 13:30:00,34.28,34.3,34.28,34.3,14400.0,19.8975,19.9091,19.8975,19.9091,14400.0
2005-08-15 13:35:00,34.3,34.3,34.27,34.27,7800.0,19.9091,19.9091,19.8917,19.8917,7800.0
2005-08-15 13:40:00,34.27,34.29,34.27,34.28,8800.0,19.8917,19.9033,19.8917,19.8975,8800.0
2005-08-15 13:45:00,34.29,34.33,34.29,34.31,37800.0,19.9033,19.9265,19.9033,19.9149,37800.0
2005-08-15 13:50:00,34.3,34.3,34.27,34.27,11000.0,19.9091,19.9091,19.8917,19.8917,11000.0
2005-08-15 13:55:00,34.27,34.27,34.23,34.24,12200.0,19.8917,19.8917,19.8685,19.8743,12200.0
2005-08-15 14:00:00,34.24,34.27,34.23,34.27,7600.0,19.8743,19.8917,19.8685,19.8917,7600.0
2005-08-15 14:05:00,34.27,34.29,34.27,34.29,16800.0,19.8917,19.9033,19.8917,19.9033,16800.0
2005-08-15 14:10:00,34.29,34.3,34.29,34.3,11400.0,19.9033,19.9091,19.9033,19.9091,11400.0
2005-08-15 14:15:00,34.3,34.3,34.26,34.26,29800.0,19.9091,19.9091,19.8859,19.8859,29800.0
2005-08-15 14:20:00,34.25,34.27,34.24,34.26,14200.0,19.8801,19.8917,19.8743,19.8859,14200.0
2005-08-15 14:25:00,34.26,34.3,34.26,34.29,14800.0,19.8859,19.9091,19.8859,19.9033,14800.0
2005-08-15 14:30:00,34.3,34.3,34.27,34.27,8400.0,19.9091,19.9091,19.8917,19.8917,8400.0
2005-08-15 14:35:00,34.27,34.27,34.27,34.27,9000.0,19.8917,19.8917,19.8917,19.8917,9000.0
2005-08-15 14:40:00,34.27,34.27,34.24,34.24,15800.0,19.8917,19.8917,19.8743,19.8743,15800.0
2005-08-15 14:45:00,34.24,34.24,34.24,34.24,15800.0,19.8743,19.8743,19.8743,19.8743,15800.0
2005-08-15 14:50:00,34.25,34.3,34.25,34.27,50800.0,19.8801,19.9091,19.8801,19.8917,50800.0
2005-08-15 14:55:00,34.28,34.29,34.25,34.25,24400.0,19.8975,19.9033,19.8801,19.8801,24400.0
2005-08-15 15:00:00,34.25,34.27,34.24,34.24,19400.0,19.8801,19.8917,19.8743,19.8743,19400.0
2005-08-15 15:05:00,34.24,34.24,34.22,34.23,23000.0,19.8743,19.8743,19.8627,19.8685,23000.0
2005-08-15 15:10:00,34.23,34.24,34.23,34.24,2400.0,19.8685,19.8743,19.8685,19.8743,2400.0
2005-08-15 15:15:00,34.24,34.25,34.23,34.23,13200.0,19.8743,19.8801,19.8685,19.8685,13200.0
2005-08-15 15:20:00,34.23,34.24,34.23,34.23,6400.0,19.8685,19.8743,19.8685,19.8685,6400.0
2005-08-15 15:25:00,34.23,34.23,34.22,34.23,17000.0,19.8685,19.8685,19.8627,19.8685,17000.0
2005-08-15 15:30:00,34.22,34.23,34.19,34.2,44800.0,19.8627,19.8685,19.8452,19.8511,44800.0
2005-08-15 15:35:00,34.2,34.22,34.19,34.22,14400.0,19.8511,19.8627,19.8452,19.8627,14400.0
2005-08-15 15:40:00,34.21,34.24,34.21,34.24,12200.0,19.8569,19.8743,19.8569,19.8743,12200.0
2005-08-15 15:45:00,34.24,34.25,34.24,34.24,20800.0,19.8743,19.8801,19.8743,19.8743,20800.0
2005-08-15 15:50:00,34.24,34.25,34.23,34.25,44800.0,19.8743,19.8801,19.8685,19.8801,44800.0
2005-08-15 15:55:00,34.24,34.25,34.23,34.24,31600.0,19.8743,19.8801,19.8685,19.8743,31600.0
2005-08-16 09:30:00,34.16,34.18,34.15,34.18,38600.0,19.8278,19.8394,19.822,19.8394,38600.0
2005-08-16 09:35:00,34.17,34.18,33.95,33.98,38600.0,19.8336,19.8394,19.7059,19.7234,38600.0
2005-08-16 09:40:00,33.99,34.06,33.98,34.0,27400.0,19.7292,19.7698,19.7234,19.735,27400.0
2005-08-16 09:45:00,33.98,34.02,33.97,34.0,30600.0,19.7234,19.7466,19.7175,19.735,30600.0
2005-08-16 09:50:00,34.0,34.06,34.0,34.06,15800.0,19.735,19.7698,19.735,19.7698,15800.0
2005-08-16 09:55:00,34.05,34.05,33.96,33.99,15200.0,19.764,19.764,19.7117,19.7292,15200.0
2005-08-16 10:00:00,33.97,34.02,33.97,34.0,21200.0,19.7175,19.7466,19.7175,19.735,21200.0
2005-08-16 10:05:00,34.02,34.13,34.02,34.12,39200.0,19.7466,19.8104,19.7466,19.8046,39200.0
2005-08-16 10:10:00,34.12,34.12,34.03,34.08,42000.0,19.8046,19.8046,19.7524,19.7814,42000.0
2005-08-16 10:15:00,34.08,34.09,34.04,34.05,42000.0,19.7814,19.7872,19.7582,19.764,42000.0
2005-08-16 10:20:00,34.05,34.05,34.02,34.02,14200.0,19.764,19.764,19.7466,19.7466,14200.0
2005-08-16 10:25:00,34.03,34.05,34.0,34.02,26800.0,19.7524,19.764,19.735,19.7466,26800.0
2005-08-16 10:30:00,34.02,34.02,33.96,33.96,56600.0,19.7466,19.7466,19.7117,19.7117,56600.0
2005-08-16 10:35:00,33.96,33.99,33.94,33.98,26000.0,19.7117,19.7292,19.7001,19.7234,26000.0
2005-08-16 10:40:00,33.98,33.98,33.91,33.93,21000.0,19.7234,19.7234,19.6827,19.6943,21000.0
2005-08-16 10:45:00,33.91,33.95,33.9,33.91,18400.0,19.6827,19.7059,19.6769,19.6827,18400.0
2005-08-16 10:50:00,33.9,33.95,33.89,33.93,26000.0,19.6769,19.7059,19.6711,19.6943,26000.0
2005-08-16 10:55:00,33.92,33.93,33.88,33.93,30600.0,19.6885,19.6943,19.6653,19.6943,30600.0
2005-08-16 11:00:00,33.92,33.94,33.88,33.92,19400.0,19.6885,19.7001,19.6653,19.6885,19400.0
2005-08-16 11:05:00,33.92,33.94,33.92,33.94,13000.0,19.6885,19.7001,19.6885,19.7001,13000.0
2005-08-16 11:10:00,33.94,33.95,33.93,33.93,15600.0,19.7001,19.7059,19.6943,19.6943,15600.0
2005-08-16 11:15:00,33.93,33.97,33.93,33.97,12600.0,19.6943,19.7175,19.6943,19.7175,12600.0
2005-08-16 11:20:00,33.97,34.01,33.97,34.01,12600.0,19.7175,19.7408,19.7175,19.7408,12600.0
2005-08-16 11:25:00,34.01,34.02,33.98,34.0,17200.0,19.7408,19.7466,19.7234,19.735,17200.0
2005-08-16 11:30:00,33.99,34.0,33.98,33.99,11800.0,19.7292,19.735,19.7234,19.7292,11800.0
2005-08-16 11:35:00,33.99,34.0,33.98,33.98,12800.0,19.7292,19.735,19.7234,19.7234,12800.0
2005-08-16 11:40:00,33.99,33.99,33.95,33.97,19800.0,19.7292,19.7292,19.7059,19.7175,19800.0
2005-08-16 11:45:00,33.98,33.98,33.95,33.97,12800.0,19.7234,19.7234,19.7059,19.7175,12800.0
2005-08-16 11:50:00,33.97,33.99,33.96,33.96,22200.0,19.7175,19.7292,19.7117,19.7117,22200.0
2005-08-16 11:55:00,33.96,33.99,33.95,33.99,17000.0,19.7117,19.7292,19.7059,19.7292,17000.0
2005-08-16 12:00:00,33.99,33.99,33.94,33.95,35400.0,19.7292,19.7292,19.7001,19.7059,35400.0
2005-08-16 12:05:00,33.95,33.96,33.93,33.95,10600.0,19.7059,19.7117,19.6943,19.7059,10600.0
2005-08-16 12:10:00,33.96,33.97,33.96,33.97,5000.0,19.7117,19.7175,19.7117,19.7175,5000.0
2005-08-16 12:15:00,33.97,33.98,33.96,33.98,6000.0,19.7175,19.7234,19.7117,19.7234,6000.0
2005-08-16 12:20:00,33.98,33.98,33.96,33.96,14000.0,19.7234,19.7234,19.7117,19.7117,14000.0
2005-08-16 12:25:00,33.96,33.99,33.96,33.99,14400.0,19.7117,19.7292,19.7117,19.7292,14400.0
2005-08-16 12:30:00,33.99,34.0,33.99,33.99,27200.0,19.7292,19.735,19.7292,19.7292,27200.0
2005-08-16 12:35:00,33.99,33.99,33.97,33.98,8000.0,19.7292,19.7292,19.7175,19.7234,8000.0
2005-08-16 12:40:00,33.98,33.98,33.96,33.96,10800.0,19.7234,19.7234,19.7117,19.7117,10800.0
2005-08-16 12:45:00,33.96,33.96,33.94,33.95,5800.0,19.7117,19.7117,19.7001,19.7059,5800.0
2005-08-16 12:50:00,33.95,33.96,33.94,33.95,4200.0,19.7059,19.7117,19.7001,19.7059,4200.0
2005-08-16 12:55:00,33.95,33.95,33.94,33.95,8400.0,19.7059,19.7059,19.7001,19.7059,8400.0
2005-08-16 13:00:00,33.94,33.94,33.91,33.93,16200.0,19.7001,19.7001,19.6827,19.6943,16200.0
2005-08-16 13:05:00,33.93,33.95,33.93,33.95,12400.0,19.6943,19.7059,19.6943,19.7059,12400.0
2005-08-16 13:10:00,33.94,33.96,33.94,33.95,8200.0,19.7001,19.7117,19.7001,19.7059,8200.0
2005-08-16 13:15:00,33.95,33.96,33.95,33.96,10400.0,19.7059,19.7117,19.7059,19.7117,10400.0
2005-08-16 13:20:00,33.96,33.98,33.96,33.97,15000.0,19.7117,19.7234,19.7117,19.7175,15000.0
2005-08-16 13:25:00,33.97,33.97,33.95,33.96,15000.0,19.7175,19.7175,19.7059,19.7117,15000.0
2005-08-16 13:30:00,33.96,33.96,33.95,33.96,14600.0,19.7117,19.7117,19.7059,19.7117,14600.0
2005-08-16 13:35:00,33.96,33.96,33.95,33.95,21400.0,19.7117,19.7117,19.7059,19.7059,21400.0
2005-08-16 13:40:00,33.95,33.95,33.93,33.95,11000.0,19.7059,19.7059,19.6943,19.7059,11000.0
2005-08-16 13:45:00,33.95,33.96,33.95,33.96,13000.0,19.7059,19.7117,19.7059,19.7117,13000.0
2005-08-16 13:50:00,33.95,33.96,33.93,33.94,18400.0,19.7059,19.7117,19.6943,19.7001,18400.0
2005-08-16 13:55:00,33.94,33.95,33.93,33.94,21000.0,19.7001,19.7059,19.6943,19.7001,21000.0
2005-08-16 14:00:00,33.94,33.95,33.93,33.94,14000.0,19.7001,19.7059,19.6943,19.7001,14000.0
2005-08-16 14:05:00,33.94,33.95,33.89,33.89,49800.0,19.7001,19.7059,19.6711,19.6711,49800.0
2005-08-16 14:10:00,33.89,33.9,33.86,33.88,35000.0,19.6711,19.6769,19.6537,19.6653,35000.0
2005-08-16 14:15:00,33.88,33.89,33.87,33.88,16200.0,19.6653,19.6711,19.6595,19.6653,16200.0
2005-08-16 14:20:00,33.87,33.9,33.85,33.89,33600.0,19.6595,19.6769,19.6479,19.6711,33600.0
2005-08-16 14:25:00,33.88,33.9,33.88,33.88,16800.0,19.6653,19.6769,19.6653,19.6653,16800.0
2005-08-16 14:30:00,33.88,33.92,33.88,33.91,42800.0,19.6653,19.6885,19.6653,19.6827,42800.0
2005-08-16 14:35:00,33.91,33.92,33.9,33.92,16200.0,19.6827,19.6885,19.6769,19.6885,16200.0
2005-08-16 14:40:00,33.92,33.92,33.91,33.92,19200.0,19.6885,19.6885,19.6827,19.6885,19200.0
2005-08-16 14:45:00,33.92,33.93,33.9,33.9,19600.0,19.6885,19.6943,19.6769,19.6769,19600.0
2005-08-16 14:50:00,33.9,33.9,33.88,33.9,20600.0,19.6769,19.6769,19.6653,19.6769,20600.0
2005-08-16 14:55:00,33.9,33.93,33.89,33.9,25600.0,19.6769,19.6943,19.6711,19.6769,25600.0
2005-08-16 15:00:00,33.9,33.91,33.9,33.91,31000.0,19.6769,19.6827,19.6769,19.6827,31000.0
2005-08-16 15:05:00,33.9,33.91,33.9,33.9,28000.0,19.6769,19.6827,19.6769,19.6769,28000.0
2005-08-16 15:10:00,33.9,33.92,33.9,33.92,39800.0,19.6769,19.6885,19.6769,19.6885,39800.0
2005-08-16 15:15:00,33.91,33.92,33.85,33.87,37400.0,19.6827,19.6885,19.6479,19.6595,37400.0
2005-08-16 15:20:00,33.87,33.87,33.76,33.77,38800.0,19.6595,19.6595,19.5957,19.6015,38800.0
2005-08-16 15:25:00,33.77,33.8,33.77,33.77,20400.0,19.6015,19.6189,19.6015,19.6015,20400.0
2005-08-16 15:30:00,33.77,33.77,33.72,33.73,47800.0,19.6015,19.6015,19.5724,19.5782,47800.0
2005-08-16 15:35:00,33.73,33.74,33.72,33.73,26400.0,19.5782,19.584,19.5724,19.5782,26400.0
2005-08-16 15:40:00,33.74,33.77,33.74,33.77,24800.0,19.584,19.6015,19.584,19.6015,24800.0
2005-08-16 15:45:00,33.77,33.8,33.77,33.79,39000.0,19.6015,19.6189,19.6015,19.6131,39000.0
2005-08-16 15:50:00,33.79,33.79,33.73,33.73,33400.0,19.6131,19.6131,19.5782,19.5782,33400.0
2005-08-16 15:55:00,33.73,33.73,33.68,33.68,94200.0,19.5782,19.5782,19.5492,19.5492,94200.0
2005-08-17 09:30:00,33.75,33.79,33.6,33.63,41400.0,19.5899,19.6131,19.5028,19.5202,41400.0
2005-08-17 09:35:00,33.6,33.61,33.53,33.56,44200.0,19.5028,19.5086,19.4622,19.4796,44200.0
2005-08-17 09:40:00,33.56,33.67,33.56,33.63,51800.0,19.4796,19.5434,19.4796,19.5202,51800.0
2005-08-17 09:45:00,33.63,33.68,33.6,33.68,28200.0,19.5202,19.5492,19.5028,19.5492,28200.0
2005-08-17 09:50:00,33.68,33.77,33.65,33.67,41600.0,19.5492,19.6015,19.5318,19.5434,41600.0
2005-08-17 09:55:00,33.67,33.68,33.6,33.6,116400.0,19.5434,19.5492,19.5028,19.5028,116400.0
2005-08-17 10:00:00,33.6,33.62,33.57,33.58,24800.0,19.5028,19.5144,19.4854,19.4912,24800.0
2005-08-17 10:05:00,33.58,33.58,33.56,33.58,26400.0,19.4912,19.4912,19.4796,19.4912,26400.0
2005-08-17 10:10:00,33.58,33.58,33.56,33.57,38200.0,19.4912,19.4912,19.4796,19.4854,38200.0
2005-08-17 10:15:00,33.57,33.58,33.55,33.55,47600.0,19.4854,19.4912,19.4738,19.4738,47600.0
2005-08-17 10:20:00,33.55,33.56,33.54,33.55,49200.0,19.4738,19.4796,19.468,19.4738,49200.0
2005-08-17 10:25:00,33.55,33.55,33.53,33.54,46600.0,19.4738,19.4738,19.4622,19.468,46600.0
2005-08-17 10:30:00,33.54,33.54,33.4,33.44,75200.0,19.468,19.468,19.3867,19.4099,75200.0
2005-08-17 10:35:00,33.44,33.46,33.44,33.44,34600.0,19.4099,19.4215,19.4099,19.4099,34600.0
2005-08-17 10:40:00,33.44,33.53,33.43,33.5,55800.0,19.4099,19.4622,19.4041,19.4447,55800.0
2005-08-17 10:45:00,33.5,33.52,33.48,33.5,41600.0,19.4447,19.4564,19.4331,19.4447,41600.0
2005-08-17 10:50:00,33.49,33.55,33.49,33.55,45400.0,19.4389,19.4738,19.4389,19.4738,45400.0
2005-08-17 10:55:00,33.56,33.6,33.56,33.57,16000.0,19.4796,19.5028,19.4796,19.4854,16000.0
2005-08-17 11:00:00,33.57,33.63,33.57,33.62,50600.0,19.4854,19.5202,19.4854,19.5144,50600.0
2005-08-17 11:05:00,33.62,33.63,33.6,33.6,18600.0,19.5144,19.5202,19.5028,19.5028,18600.0
2005-08-17 11:10:00,33.62,33.65,33.6,33.63,40400.0,19.5144,19.5318,19.5028,19.5202,40400.0
2005-08-17 11:15:00,33.63,33.65,33.62,33.63,35800.0,19.5202,19.5318,19.5144,19.5202,35800.0
2005-08-17 11:20:00,33.64,33.65,33.63,33.65,13400.0,19.526,19.5318,19.5202,19.5318,13400.0
2005-08-17 11:25:00,33.63,33.63,33.6,33.62,14400.0,19.5202,19.5202,19.5028,19.5144,14400.0
2005-08-17 11:30:00,33.62,33.62,33.59,33.59,24800.0,19.5144,19.5144,19.497,19.497,24800.0
2005-08-17 11:35:00,33.58,33.59,33.57,33.58,11800.0,19.4912,19.497,19.4854,19.4912,11800.0
2005-08-17 11:40:00,33.57,33.58,33.56,33.56,13600.0,19.4854,19.4912,19.4796,19.4796,13600.0
2005-08-17 11:45:00,33.56,33.56,33.55,33.56,13800.0,19.4796,19.4796,19.4738,19.4796,13800.0
2005-08-17 11:50:00,33.56,33.58,33.56,33.58,14800.0,19.4796,19.4912,19.4796,19.4912,14800.0
2005-08-17 11:55:00,33.58,33.58,33.58,33.58,5400.0,19.4912,19.4912,19.4912,19.4912,5400.0
2005-08-17 12:00:00,33.58,33.59,33.57,33.57,18800.0,19.4912,19.497,19.4854,19.4854,18800.0
2005-08-17 12:05:00,33.57,33.57,33.54,33.55,16200.0,19.4854,19.4854,19.468,19.4738,16200.0
2005-08-17 12:10:00,33.55,33.57,33.54,33.56,14000.0,19.4738,19.4854,19.468,19.4796,14000.0
2005-08-17 12:15:00,33.56,33.6,33.56,33.58,34200.0,19.4796,19.5028,19.4796,19.4912,34200.0
2005-08-17 12:20:00,33.59,33.6,33.59,33.6,15000.0,19.497,19.5028,19.497,19.5028,15000.0
2005-08-17 12:25:00,33.6,33.6,33.57,33.57,18600.0,19.5028,19.5028,19.4854,19.4854,18600.0
2005-08-17 12:30:00,33.57,33.6,33.56,33.6,35000.0,19.4854,19.5028,19.4796,19.5028,35000.0
2005-08-17 12:35:00,33.6,33.6,33.59,33.6,22000.0,19.5028,19.5028,19.497,19.5028,22000.0
2005-08-17 12:40:00,33.6,33.6,33.59,33.59,36800.0,19.5028,19.5028,19.497,19.497,36800.0
2005-08-17 12:45:00,33.59,33.6,33.59,33.6,16800.0,19.497,19.5028,19.497,19.5028,16800.0
2005-08-17 12:50:00,33.6,33.6,33.59,33.6,22600.0,19.5028,19.5028,19.497,19.5028,22600.0
2005-08-17 12:55:00,33.6,33.6,33.6,33.6,15600.0,19.5028,19.5028,19.5028,19.5028,15600.0
2005-08-17 13:00:00,33.6,33.6,33.6,33.6,46600.0,19.5028,19.5028,19.5028,19.5028,46600.0
2005-08-17 13:05:00,33.6,33.6,33.59,33.6,21800.0,19.5028,19.5028,19.497,19.5028,21800.0
2005-08-17 13:10:00,33.6,33.6,33.59,33.6,22800.0,19.5028,19.5028,19.497,19.5028,22800.0
2005-08-17 13:15:00,33.6,33.6,33.59,33.6,23200.0,19.5028,19.5028,19.497,19.5028,23200.0
2005-08-17 13:20:00,33.6,33.6,33.6,33.6,34800.0,19.5028,19.5028,19.5028,19.5028,34800.0
2005-08-17 13:25:00,33.6,33.6,33.59,33.6,17800.0,19.5028,19.5028,19.497,19.5028,17800.0
2005-08-17 13:30:00,33.6,33.6,33.6,33.6,133600.0,19.5028,19.5028,19.5028,19.5028,133600.0
2005-08-17 13:35:00,33.6,33.6,33.59,33.6,148000.0,19.5028,19.5028,19.497,19.5028,148000.0
2005-08-17 13:40:00,33.6,33.6,33.6,33.6,47200.0,19.5028,19.5028,19.5028,19.5028,47200.0
2005-08-17 13:45:00,33.6,33.6,33.6,33.6,26000.0,19.5028,19.5028,19.5028,19.5028,26000.0
2005-08-17 13:50:00,33.6,33.61,33.6,33.6,19600.0,19.5028,19.5086,19.5028,19.5028,19600.0
2005-08-17 13:55:00,33.6,33.64,33.6,33.63,51400.0,19.5028,19.526,19.5028,19.5202,51400.0
2005-08-17 14:00:00,33.64,33.66,33.63,33.65,22400.0,19.526,19.5376,19.5202,19.5318,22400.0
2005-08-17 14:05:00,33.65,33.66,33.63,33.63,15400.0,19.5318,19.5376,19.5202,19.5202,15400.0
2005-08-17 14:10:00,33.64,33.64,33.62,33.63,18400.0,19.526,19.526,19.5144,19.5202,18400.0
2005-08-17 14:15:00,33.63,33.65,33.63,33.63,35200.0,19.5202,19.5318,19.5202,19.5202,35200.0
2005-08-17 14:20:00,33.63,33.65,33.6,33.62,26000.0,19.5202,19.5318,19.5028,19.5144,26000.0
2005-08-17 14:25:00,33.62,33.63,33.6,33.6,21400.0,19.5144,19.5202,19.5028,19.5028,21400.0
2005-08-17 14:30:00,33.6,33.62,33.6,33.61,16400.0,19.5028,19.5144,19.5028,19.5086,16400.0
2005-08-17 14:35:00,33.61,33.62,33.6,33.61,24000.0,19.5086,19.5144,19.5028,19.5086,24000.0
2005-08-17 14:40:00,33.61,33.61,33.54,33.54,28000.0,19.5086,19.5086,19.468,19.468,28000.0
2005-08-17 14:45:00,33.54,33.55,33.53,33.54,14200.0,19.468,19.4738,19.4622,19.468,14200.0
2005-08-17 14:50:00,33.54,33.54,33.53,33.54,26000.0,19.468,19.468,19.4622,19.468,26000.0
2005-08-17 14:55:00,33.54,33.56,33.53,33.55,31800.0,19.468,19.4796,19.4622,19.4738,31800.0
2005-08-17 15:00:00,33.55,33.6,33.54,33.6,32600.0,19.4738,19.5028,19.468,19.5028,32600.0
2005-08-17 15:05:00,33.6,33.6,33.58,33.59,18200.0,19.5028,19.5028,19.4912,19.497,18200.0
2005-08-17 15:10:00,33.59,33.6,33.59,33.6,23600.0,19.497,19.5028,19.497,19.5028,23600.0
2005-08-17 15:15:00,33.6,33.6,33.59,33.6,28400.0,19.5028,19.5028,19.497,19.5028,28400.0
2005-08-17 15:20:00,33.6,33.6,33.6,33.6,11800.0,19.5028,19.5028,19.5028,19.5028,11800.0
2005-08-17 15:25:00,33.6,33.6,33.55,33.56,32400.0,19.5028,19.5028,19.4738,19.4796,32400.0
2005-08-17 15:30:00,33.56,33.58,33.56,33.57,28800.0,19.4796,19.4912,19.4796,19.4854,28800.0
2005-08-17 15:35:00,33.58,33.59,33.58,33.59,25200.0,19.4912,19.497,19.4912,19.497,25200.0
2005-08-17 15:40:00,33.59,33.6,33.57,33.57,52600.0,19.497,19.5028,19.4854,19.4854,52600.0
2005-08-17 15:45:00,33.58,33.59,33.55,33.56,47000.0,19.4912,19.497,19.4738,19.4796,47000.0
2005-08-17 15:50:00,33.56,33.56,33.53,33.53,44200.0,19.4796,19.4796,19.4622,19.4622,44200.0
2005-08-17 15:55:00,33.54,33.54,33.49,33.49,111200.0,19.468,19.468,19.4389,19.4389,111200.0
2005-08-18 09:30:00,33.51,33.51,33.49,33.5,58400.0,19.4505,19.4505,19.4389,19.4447,58400.0
2005-08-18 09:35:00,33.49,33.49,33.4,33.45,66400.0,19.4389,19.4389,19.3867,19.4157,66400.0
2005-08-18 09:40:00,33.43,33.46,33.4,33.44,32600.0,19.4041,19.4215,19.3867,19.4099,32600.0
2005-08-18 09:45:00,33.44,33.48,33.41,33.48,51600.0,19.4099,19.4331,19.3925,19.4331,51600.0
2005-08-18 09:50:00,33.49,33.51,33.43,33.44,40400.0,19.4389,19.4505,19.4041,19.4099,40400.0
2005-08-18 09:55:00,33.44,33.51,33.43,33.5,22600.0,19.4099,19.4505,19.4041,19.4447,22600.0
2005-08-18 10:00:00,33.5,33.5,33.45,33.46,49800.0,19.4447,19.4447,19.4157,19.4215,49800.0
2005-08-18 10:05:00,33.47,33.55,33.45,33.49,39800.0,19.4273,19.4738,19.4157,19.4389,39800.0
2005-08-18 10:10:00,33.5,33.54,33.49,33.53,29800.0,19.4447,19.468,19.4389,19.4622,29800.0
2005-08-18 10:15:00,33.52,33.55,33.5,33.55,20800.0,19.4564,19.4738,19.4447,19.4738,20800.0
2005-08-18 10:20:00,33.54,33.57,33.53,33.56,29200.0,19.468,19.4854,19.4622,19.4796,29200.0
2005-08-18 10:25:00,33.56,33.57,33.53,33.56,12000.0,19.4796,19.4854,19.4622,19.4796,12000.0
2005-08-18 10:30:00,33.56,33.58,33.54,33.57,28600.0,19.4796,19.4912,19.468,19.4854,28600.0
2005-08-18 10:35:00,33.57,33.58,33.5,33.5,26600.0,19.4854,19.4912,19.4447,19.4447,26600.0
2005-08-18 10:40:00,33.5,33.55,33.5,33.54,30000.0,19.4447,19.4738,19.4447,19.468,30000.0
2005-08-18 10:45:00,33.54,33.55,33.51,33.52,16600.0,19.468,19.4738,19.4505,19.4564,16600.0
2005-08-18 10:50:00,33.51,33.51,33.49,33.49,24200.0,19.4505,19.4505,19.4389,19.4389,24200.0
2005-08-18 10:55:00,33.49,33.49,33.45,33.46,30400.0,19.4389,19.4389,19.4157,19.4215,30400.0
2005-08-18 11:00:00,33.46,33.46,33.42,33.46,30800.0,19.4215,19.4215,19.3983,19.4215,30800.0
2005-08-18 11:05:00,33.46,33.48,33.45,33.46,17000.0,19.4215,19.4331,19.4157,19.4215,17000.0
2005-08-18 11:10:00,33.46,33.49,33.46,33.49,36400.0,19.4215,19.4389,19.4215,19.4389,36400.0
2005-08-18 11:15:00,33.49,33.5,33.48,33.5,51000.0,19.4389,19.4447,19.4331,19.4447,51000.0
2005-08-18 11:20:00,33.49,33.51,33.49,33.51,30000.0,19.4389,19.4505,19.4389,19.4505,30000.0
2005-08-18 11:25:00,33.51,33.52,33.5,33.5,13200.0,19.4505,19.4564,19.4447,19.4447,13200.0
2005-08-18 11:30:00,33.5,33.52,33.5,33.5,12800.0,19.4447,19.4564,19.4447,19.4447,12800.0
2005-08-18 11:35:00,33.5,33.51,33.49,33.49,14200.0,19.4447,19.4505,19.4389,19.4389,14200.0
2005-08-18 11:40:00,33.5,33.52,33.5,33.5,12200.0,19.4447,19.4564,19.4447,19.4447,12200.0
2005-08-18 11:45:00,33.5,33.5,33.48,33.49,11000.0,19.4447,19.4447,19.4331,19.4389,11000.0
2005-08-18 11:50:00,33.49,33.51,33.49,33.51,8600.0,19.4389,19.4505,19.4389,19.4505,8600.0
2005-08-18 11:55:00,33.51,33.51,33.47,33.47,11200.0,19.4505,19.4505,19.4273,19.4273,11200.0
2005-08-18 12:00:00,33.47,33.55,33.47,33.52,38000.0,19.4273,19.4738,19.4273,19.4564,38000.0
2005-08-18 12:05:00,33.52,33.52,33.51,33.51,9800.0,19.4564,19.4564,19.4505,19.4505,9800.0
2005-08-18 12:10:00,33.5,33.52,33.49,33.49,15800.0,19.4447,19.4564,19.4389,19.4389,15800.0
2005-08-18 12:15:00,33.49,33.52,33.49,33.52,6000.0,19.4389,19.4564,19.4389,19.4564,6000.0
2005-08-18 12:20:00,33.52,33.52,33.49,33.5,13600.0,19.4564,19.4564,19.4389,19.4447,13600.0
2005-08-18 12:25:00,33.51,33.52,33.49,33.51,25000.0,19.4505,19.4564,19.4389,19.4505,25000.0
2005-08-18 12:30:00,33.51,33.52,33.5,33.51,18400.0,19.4505,19.4564,19.4447,19.4505,18400.0
2005-08-18 12:35:00,33.5,33.5,33.49,33.49,10800.0,19.4447,19.4447,19.4389,19.4389,10800.0
2005-08-18 12:40:00,33.5,33.51,33.49,33.49,8200.0,19.4447,19.4505,19.4389,19.4389,8200.0
2005-08-18 12:45:00,33.49,33.5,33.49,33.49,5200.0,19.4389,19.4447,19.4389,19.4389,5200.0
2005-08-18 12:50:00,33.49,33.49,33.48,33.49,14800.0,19.4389,19.4389,19.4331,19.4389,14800.0
2005-08-18 12:55:00,33.49,33.51,33.49,33.49,3800.0,19.4389,19.4505,19.4389,19.4389,3800.0
2005-08-18 13:00:00,33.49,33.51,33.49,33.51,8000.0,19.4389,19.4505,19.4389,19.4505,8000.0
2005-08-18 13:05:00,33.51,33.52,33.49,33.49,9400.0,19.4505,19.4564,19.4389,19.4389,9400.0
2005-08-18 13:10:00,33.5,33.5,33.48,33.5,12000.0,19.4447,19.4447,19.4331,19.4447,12000.0
2005-08-18 13:15:00,33.51,33.52,33.51,33.52,9600.0,19.4505,19.4564,19.4505,19.4564,9600.0
2005-08-18 13:20:00,33.52,33.56,33.5,33.54,15400.0,19.4564,19.4796,19.4447,19.468,15400.0
2005-08-18 13:25:00,33.54,33.57,33.52,33.57,13400.0,19.468,19.4854,19.4564,19.4854,13400.0
2005-08-18 13:30:00,33.57,33.58,33.57,33.58,23600.0,19.4854,19.4912,19.4854,19.4912,23600.0
2005-08-18 13:35:00,33.58,33.58,33.55,33.55,18200.0,19.4912,19.4912,19.4738,19.4738,18200.0
2005-08-18 13:40:00,33.55,33.57,33.55,33.55,8200.0,19.4738,19.4854,19.4738,19.4738,8200.0
2005-08-18 13:45:00,33.55,33.55,33.53,33.53,8200.0,19.4738,19.4738,19.4622,19.4622,8200.0
2005-08-18 13:50:00,33.51,33.52,33.5,33.52,14400.0,19.4505,19.4564,19.4447,19.4564,14400.0
2005-08-18 13:55:00,33.53,33.53,33.52,33.53,8400.0,19.4622,19.4622,19.4564,19.4622,8400.0
2005-08-18 14:00:00,33.53,33.53,33.51,33.53,13200.0,19.4622,19.4622,19.4505,19.4622,13200.0
2005-08-18 14:05:00,33.53,33.53,33.52,33.52,11600.0,19.4622,19.4622,19.4564,19.4564,11600.0
2005-08-18 14:10:00,33.52,33.55,33.52,33.54,17800.0,19.4564,19.4738,19.4564,19.468,17800.0
2005-08-18 14:15:00,33.54,33.54,33.52,33.52,13600.0,19.468,19.468,19.4564,19.4564,13600.0
2005-08-18 14:20:00,33.52,33.52,33.49,33.49,13600.0,19.4564,19.4564,19.4389,19.4389,13600.0
2005-08-18 14:25:00,33.49,33.49,33.45,33.45,11000.0,19.4389,19.4389,19.4157,19.4157,11000.0
2005-08-18 14:30:00,33.45,33.45,33.41,33.45,20600.0,19.4157,19.4157,19.3925,19.4157,20600.0
2005-08-18 14:35:00,33.47,33.52,33.47,33.52,30400.0,19.4273,19.4564,19.4273,19.4564,30400.0
2005-08-18 14:40:00,33.52,33.52,33.49,33.49,4000.0,19.4564,19.4564,19.4389,19.4389,4000.0
2005-08-18 14:45:00,33.49,33.49,33.44,33.46,18200.0,19.4389,19.4389,19.4099,19.4215,18200.0
2005-08-18 14:50:00,33.47,33.47,33.44,33.47,15200.0,19.4273,19.4273,19.4099,19.4273,15200.0
2005-08-18 14:55:00,33.47,33.49,33.47,33.49,7600.0,19.4273,19.4389,19.4273,19.4389,7600.0
2005-08-18 15:00:00,33.49,33.5,33.48,33.49,26000.0,19.4389,19.4447,19.4331,19.4389,26000.0
2005-08-18 15:05:00,33.49,33.49,33.46,33.47,18400.0,19.4389,19.4389,19.4215,19.4273,18400.0
2005-08-18 15:10:00,33.47,33.52,33.47,33.49,26600.0,19.4273,19.4564,19.4273,19.4389,26600.0
2005-08-18 15:15:00,33.49,33.49,33.44,33.46,16400.0,19.4389,19.4389,19.4099,19.4215,16400.0
2005-08-18 15:20:00,33.46,33.46,33.43,33.43,9800.0,19.4215,19.4215,19.4041,19.4041,9800.0
2005-08-18 15:25:00,33.44,33.46,33.43,33.44,13200.0,19.4099,19.4215,19.4041,19.4099,13200.0
2005-08-18 15:30:00,33.44,33.46,33.44,33.45,19800.0,19.4099,19.4215,19.4099,19.4157,19800.0
2005-08-18 15:35:00,33.45,33.46,33.45,33.46,22600.0,19.4157,19.4215,19.4157,19.4215,22600.0
2005-08-18 15:40:00,33.46,33.49,33.46,33.49,31200.0,19.4215,19.4389,19.4215,19.4389,31200.0
2005-08-18 15:45:00,33.5,33.57,33.5,33.56,27400.0,19.4447,19.4854,19.4447,19.4796,27400.0
2005-08-18 15:50:00,33.54,33.55,33.5,33.51,22000.0,19.468,19.4738,19.4447,19.4505,22000.0
2005-08-18 15:55:00,33.51,33.51,33.5,33.5,58400.0,19.4505,19.4505,19.4447,19.4447,58400.0
2005-08-19 09:30:00,33.77,33.77,33.66,33.68,193800.0,19.6015,19.6015,19.5376,19.5492,193800.0
2005-08-19 09:35:00,33.66,33.68,33.63,33.68,22200.0,19.5376,19.5492,19.5202,19.5492,22200.0
2005-08-19 09:40:00,33.69,33.78,33.63,33.7,33200.0,19.555,19.6073,19.5202,19.5608,33200.0
2005-08-19 09:45:00,33.7,33.7,33.62,33.66,15200.0,19.5608,19.5608,19.5144,19.5376,15200.0
2005-08-19 09:50:00,33.66,33.68,33.64,33.68,10800.0,19.5376,19.5492,19.526,19.5492,10800.0
2005-08-19 09:55:00,33.68,33.74,33.68,33.74,11600.0,19.5492,19.584,19.5492,19.584,11600.0
2005-08-19 10:00:00,33.74,33.77,33.73,33.74,23600.0,19.584,19.6015,19.5782,19.584,23600.0
2005-08-19 10:05:00,33.74,33.82,33.73,33.8,20800.0,19.584,19.6305,19.5782,19.6189,20800.0
2005-08-19 10:10:00,33.8,33.82,33.76,33.76,26000.0,19.6189,19.6305,19.5957,19.5957,26000.0
2005-08-19 10:15:00,33.77,33.77,33.73,33.73,8800.0,19.6015,19.6015,19.5782,19.5782,8800.0
2005-08-19 10:20:00,33.73,33.8,33.73,33.79,14200.0,19.5782,19.6189,19.5782,19.6131,14200.0
2005-08-19 10:25:00,33.8,33.82,33.77,33.81,27400.0,19.6189,19.6305,19.6015,19.6247,27400.0
2005-08-19 10:30:00,33.83,33.83,33.8,33.81,9200.0,19.6363,19.6363,19.6189,19.6247,9200.0
2005-08-19 10:35:00,33.81,33.82,33.79,33.8,10000.0,19.6247,19.6305,19.6131,19.6189,10000.0
2005-08-19 10:40:00,33.8,33.84,33.8,33.84,25600.0,19.6189,19.6421,19.6189,19.6421,25600.0
2005-08-19 10:45:00,33.84,33.84,33.81,33.81,16200.0,19.6421,19.6421,19.6247,19.6247,16200.0
2005-08-19 10:50:00,33.81,33.82,33.79,33.8,20800.0,19.6247,19.6305,19.6131,19.6189,20800.0
2005-08-19 10:55:00,33.81,33.81,33.77,33.79,7200.0,19.6247,19.6247,19.6015,19.6131,7200.0
2005-08-19 11:00:00,33.8,33.94,33.79,33.88,74400.0,19.6189,19.7001,19.6131,19.6653,74400.0
2005-08-19 11:05:00,33.88,33.89,33.85,33.85,19000.0,19.6653,19.6711,19.6479,19.6479,19000.0
2005-08-19 11:10:00,33.85,33.87,33.85,33.85,14400.0,19.6479,19.6595,19.6479,19.6479,14400.0
2005-08-19 11:15:00,33.85,33.9,33.85,33.88,19400.0,19.6479,19.6769,19.6479,19.6653,19400.0
2005-08-19 11:20:00,33.87,33.88,33.86,33.86,5400.0,19.6595,19.6653,19.6537,19.6537,5400.0
2005-08-19 11:25:00,33.87,33.88,33.85,33.87,17400.0,19.6595,19.6653,19.6479,19.6595,17400.0
2005-08-19 11:30:00,33.87,33.87,33.84,33.85,13400.0,19.6595,19.6595,19.6421,19.6479,13400.0
2005-08-19 11:35:00,33.85,33.85,33.83,33.83,17000.0,19.6479,19.6479,19.6363,19.6363,17000.0
2005-08-19 11:40:00,33.84,33.87,33.84,33.87,11600.0,19.6421,19.6595,19.6421,19.6595,11600.0
2005-08-19 11:45:00,33.87,33.87,33.82,33.82,11000.0,19.6595,19.6595,19.6305,19.6305,11000.0
2005-08-19 11:50:00,33.83,33.84,33.82,33.82,9200.0,19.6363,19.6421,19.6305,19.6305,9200.0
2005-08-19 11:55:00,33.83,33.83,33.77,33.77,10400.0,19.6363,19.6363,19.6015,19.6015,10400.0
2005-08-19 12:00:00,33.77,33.78,33.77,33.77,11800.0,19.6015,19.6073,19.6015,19.6015,11800.0
2005-08-19 12:05:00,33.77,33.77,33.75,33.76,7400.0,19.6015,19.6015,19.5899,19.5957,7400.0
2005-08-19 12:10:00,33.76,33.77,33.76,33.77,5400.0,19.5957,19.6015,19.5957,19.6015,5400.0
2005-08-19 12:15:00,33.77,33.77,33.75,33.77,16200.0,19.6015,19.6015,19.5899,19.6015,16200.0
2005-08-19 12:20:00,33.77,33.78,33.77,33.77,6000.0,19.6015,19.6073,19.6015,19.6015,6000.0
2005-08-19 12:25:00,33.77,33.77,33.75,33.75,7200.0,19.6015,19.6015,19.5899,19.5899,7200.0
2005-08-19 12:30:00,33.75,33.75,33.71,33.74,21200.0,19.5899,19.5899,19.5666,19.584,21200.0
2005-08-19 12:35:00,33.74,33.74,33.74,33.74,6200.0,19.584,19.584,19.584,19.584,6200.0
2005-08-19 12:40:00,33.74,33.74,33.72,33.72,7800.0,19.584,19.584,19.5724,19.5724,7800.0
2005-08-19 12:45:00,33.71,33.73,33.71,33.73,12200.0,19.5666,19.5782,19.5666,19.5782,12200.0
2005-08-19 12:50:00,33.73,33.73,33.71,33.71,15600.0,19.5782,19.5782,19.5666,19.5666,15600.0
2005-08-19 12:55:00,33.72,33.73,33.71,33.72,6800.0,19.5724,19.5782,19.5666,19.5724,6800.0
2005-08-19 13:00:00,33.72,33.72,33.72,33.72,6200.0,19.5724,19.5724,19.5724,19.5724,6200.0
2005-08-19 13:05:00,33.72,33.72,33.71,33.71,5000.0,19.5724,19.5724,19.5666,19.5666,5000.0
2005-08-19 13:10:00,33.72,33.72,33.7,33.7,21000.0,19.5724,19.5724,19.5608,19.5608,21000.0
2005-08-19 13:15:00,33.71,33.71,33.64,33.65,29800.0,19.5666,19.5666,19.526,19.5318,29800.0
2005-08-19 13:20:00,33.65,33.7,33.65,33.7,5600.0,19.5318,19.5608,19.5318,19.5608,5600.0
2005-08-19 13:25:00,33.7,33.71,33.68,33.68,17200.0,19.5608,19.5666,19.5492,19.5492,17200.0
2005-08-19 13:30:00,33.67,33.68,33.67,33.68,11000.0,19.5434,19.5492,19.5434,19.5492,11000.0
2005-08-19 13:35:00,33.68,33.69,33.67,33.68,9800.0,19.5492,19.555,19.5434,19.5492,9800.0
2005-08-19 13:40:00,33.68,33.68,33.63,33.65,12600.0,19.5492,19.5492,19.5202,19.5318,12600.0
2005-08-19 13:45:00,33.66,33.67,33.63,33.67,8800.0,19.5376,19.5434,19.5202,19.5434,8800.0
2005-08-19 13:50:00,33.67,33.68,33.65,33.66,12400.0,19.5434,19.5492,19.5318,19.5376,12400.0
2005-08-19 13:55:00,33.66,33.66,33.63,33.64,13400.0,19.5376,19.5376,19.5202,19.526,13400.0
2005-08-19 14:00:00,33.65,33.68,33.65,33.67,14400.0,19.5318,19.5492,19.5318,19.5434,14400.0
2005-08-19 14:05:00,33.67,33.69,33.67,33.68,8800.0,19.5434,19.555,19.5434,19.5492,8800.0
2005-08-19 14:10:00,33.68,33.69,33.68,33.68,7400.0,19.5492,19.555,19.5492,19.5492,7400.0
2005-08-19 14:15:00,33.68,33.71,33.68,33.7,11200.0,19.5492,19.5666,19.5492,19.5608,11200.0
2005-08-19 14:20:00,33.7,33.73,33.67,33.73,18800.0,19.5608,19.5782,19.5434,19.5782,18800.0
2005-08-19 14:25:00,33.73,33.74,33.68,33.68,16800.0,19.5782,19.584,19.5492,19.5492,16800.0
2005-08-19 14:30:00,33.69,33.73,33.68,33.73,11800.0,19.555,19.5782,19.5492,19.5782,11800.0
2005-08-19 14:35:00,33.72,33.72,33.68,33.68,8400.0,19.5724,19.5724,19.5492,19.5492,8400.0
2005-08-19 14:40:00,33.68,33.68,33.65,33.65,16400.0,19.5492,19.5492,19.5318,19.5318,16400.0
2005-08-19 14:45:00,33.65,33.65,33.61,33.62,18000.0,19.5318,19.5318,19.5086,19.5144,18000.0
2005-08-19 14:50:00,33.62,33.69,33.62,33.67,16200.0,19.5144,19.555,19.5144,19.5434,16200.0
2005-08-19 14:55:00,33.68,33.68,33.63,33.63,8800.0,19.5492,19.5492,19.5202,19.5202,8800.0
2005-08-19 15:00:00,33.65,33.68,33.65,33.67,7000.0,19.5318,19.5492,19.5318,19.5434,7000.0
2005-08-19 15:05:00,33.66,33.67,33.66,33.67,5000.0,19.5376,19.5434,19.5376,19.5434,5000.0
2005-08-19 15:10:00,33.67,33.71,33.67,33.71,14200.0,19.5434,19.5666,19.5434,19.5666,14200.0
2005-08-19 15:15:00,33.72,33.72,33.7,33.7,9400.0,19.5724,19.5724,19.5608,19.5608,9400.0
2005-08-19 15:20:00,33.7,33.71,33.7,33.7,4600.0,19.5608,19.5666,19.5608,19.5608,4600.0
2005-08-19 15:25:00,33.7,33.73,33.69,33.72,14400.0,19.5608,19.5782,19.555,19.5724,14400.0
2005-08-19 15:30:00,33.72,33.74,33.68,33.69,18600.0,19.5724,19.584,19.5492,19.555,18600.0
2005-08-19 15:35:00,33.69,33.69,33.66,33.66,10200.0,19.555,19.555,19.5376,19.5376,10200.0
2005-08-19 15:40:00,33.67,33.69,33.67,33.69,21600.0,19.5434,19.555,19.5434,19.555,21600.0
2005-08-19 15:45:00,33.69,33.71,33.69,33.71,35600.0,19.555,19.5666,19.555,19.5666,35600.0
2005-08-19 15:50:00,33.7,33.73,33.7,33.73,67000.0,19.5608,19.5782,19.5608,19.5782,67000.0
2005-08-19 15:55:00,33.73,33.73,33.73,33.73,36000.0,19.5782,19.5782,19.5782,19.5782,36000.0
2005-08-22 09:30:00,33.85,33.87,33.83,33.86,23600.0,19.6479,19.6595,19.6363,19.6537,23600.0
2005-08-22 09:35:00,33.86,33.94,33.85,33.94,26400.0,19.6537,19.7001,19.6479,19.7001,26400.0
2005-08-22 09:40:00,33.95,34.04,33.95,34.04,68400.0,19.7059,19.7582,19.7059,19.7582,68400.0
2005-08-22 09:45:00,34.07,34.16,34.07,34.16,43200.0,19.7756,19.8278,19.7756,19.8278,43200.0
2005-08-22 09:50:00,34.16,34.16,34.01,34.05,28400.0,19.8278,19.8278,19.7408,19.764,28400.0
2005-08-22 09:55:00,34.05,34.06,34.02,34.02,21800.0,19.764,19.7698,19.7466,19.7466,21800.0
2005-08-22 10:00:00,34.04,34.13,34.03,34.1,13800.0,19.7582,19.8104,19.7524,19.793,13800.0
2005-08-22 10:05:00,34.1,34.11,34.06,34.1,13200.0,19.793,19.7988,19.7698,19.793,13200.0
2005-08-22 10:10:00,34.1,34.13,34.08,34.1,12200.0,19.793,19.8104,19.7814,19.793,12200.0
2005-08-22 10:15:00,34.1,34.15,34.1,34.15,16800.0,19.793,19.822,19.793,19.822,16800.0
2005-08-22 10:20:00,34.15,34.15,34.09,34.1,23000.0,19.822,19.822,19.7872,19.793,23000.0
2005-08-22 10:25:00,34.23,34.23,34.1,34.1,97000.0,19.8685,19.8685,19.793,19.793,97000.0
2005-08-22 10:30:00,34.12,34.14,34.1,34.1,75600.0,19.8046,19.8162,19.793,19.793,75600.0
2005-08-22 10:35:00,34.12,34.16,34.09,34.16,21800.0,19.8046,19.8278,19.7872,19.8278,21800.0
2005-08-22 10:40:00,34.17,34.17,34.1,34.1,30400.0,19.8336,19.8336,19.793,19.793,30400.0
2005-08-22 10:45:00,34.11,34.11,34.06,34.08,30800.0,19.7988,19.7988,19.7698,19.7814,30800.0
2005-08-22 10:50:00,34.08,34.08,34.05,34.08,21400.0,19.7814,19.7814,19.764,19.7814,21400.0
2005-08-22 10:55:00,34.09,34.09,34.08,34.08,4600.0,19.7872,19.7872,19.7814,19.7814,4600.0
2005-08-22 11:00:00,34.09,34.1,34.06,34.07,10200.0,19.7872,19.793,19.7698,19.7756,10200.0
2005-08-22 11:05:00,34.08,34.08,34.05,34.05,12400.0,19.7814,19.7814,19.764,19.764,12400.0
2005-08-22 11:10:00,34.05,34.05,34.04,34.04,12800.0,19.764,19.764,19.7582,19.7582,12800.0
2005-08-22 11:15:00,34.04,34.05,34.0,34.02,15000.0,19.7582,19.764,19.735,19.7466,15000.0
2005-08-22 11:20:00,34.02,34.04,34.02,34.02,17000.0,19.7466,19.7582,19.7466,19.7466,17000.0
2005-08-22 11:25:00,34.02,34.04,34.02,34.04,7200.0,19.7466,19.7582,19.7466,19.7582,7200.0
2005-08-22 11:30:00,34.04,34.04,34.02,34.02,29200.0,19.7582,19.7582,19.7466,19.7466,29200.0
2005-08-22 11:35:00,34.02,34.03,34.02,34.02,8800.0,19.7466,19.7524,19.7466,19.7466,8800.0
2005-08-22 11:40:00,34.03,34.04,34.03,34.04,7200.0,19.7524,19.7582,19.7524,19.7582,7200.0
2005-08-22 11:45:00,34.04,34.06,34.04,34.05,13200.0,19.7582,19.7698,19.7582,19.764,13200.0
2005-08-22 11:50:00,34.05,34.05,33.97,33.97,36600.0,19.764,19.764,19.7175,19.7175,36600.0
2005-08-22 11:55:00,33.97,34.02,33.97,33.99,12800.0,19.7175,19.7466,19.7175,19.7292,12800.0
2005-08-22 12:00:00,34.0,34.02,33.95,33.95,26400.0,19.735,19.7466,19.7059,19.7059,26400.0
2005-08-22 12:05:00,33.95,33.96,33.93,33.95,61600.0,19.7059,19.7117,19.6943,19.7059,61600.0
2005-08-22 12:10:00,33.96,33.96,33.95,33.96,45600.0,19.7117,19.7117,19.7059,19.7117,45600.0
2005-08-22 12:15:00,33.97,33.97,33.95,33.97,38400.0,19.7175,19.7175,19.7059,19.7175,38400.0
2005-08-22 12:20:00,33.95,33.96,33.88,33.88,39000.0,19.7059,19.7117,19.6653,19.6653,39000.0
2005-08-22 12:25:00,33.88,33.9,33.85,33.88,40800.0,19.6653,19.6769,19.6479,19.6653,40800.0
2005-08-22 12:30:00,33.87,33.87,33.82,33.82,29400.0,19.6595,19.6595,19.6305,19.6305,29400.0
2005-08-22 12:35:00,33.82,33.82,33.75,33.78,30400.0,19.6305,19.6305,19.5899,19.6073,30400.0
2005-08-22 12:40:00,33.8,33.8,33.74,33.75,11600.0,19.6189,19.6189,19.584,19.5899,11600.0
2005-08-22 12:45:00,33.75,33.77,33.74,33.76,12400.0,19.5899,19.6015,19.584,19.5957,12400.0
2005-08-22 12:50:00,33.77,33.78,33.73,33.78,15600.0,19.6015,19.6073,19.5782,19.6073,15600.0
2005-08-22 12:55:00,33.79,33.8,33.77,33.78,13800.0,19.6131,19.6189,19.6015,19.6073,13800.0
2005-08-22 13:00:00,33.78,33.84,33.78,33.84,39800.0,19.6073,19.6421,19.6073,19.6421,39800.0
2005-08-22 13:05:00,33.84,33.84,33.82,33.83,10400.0,19.6421,19.6421,19.6305,19.6363,10400.0
2005-08-22 13:10:00,33.83,33.84,33.77,33.81,35600.0,19.6363,19.6421,19.6015,19.6247,35600.0
2005-08-22 13:15:00,33.8,33.82,33.73,33.79,21200.0,19.6189,19.6305,19.5782,19.6131,21200.0
2005-08-22 13:20:00,33.79,33.84,33.79,33.81,19200.0,19.6131,19.6421,19.6131,19.6247,19200.0
2005-08-22 13:25:00,33.81,33.87,33.81,33.87,11400.0,19.6247,19.6595,19.6247,19.6595,11400.0
2005-08-22 13:30:00,33.87,33.88,33.86,33.88,20200.0,19.6595,19.6653,19.6537,19.6653,20200.0
2005-08-22 13:35:00,33.88,33.91,33.88,33.91,12400.0,19.6653,19.6827,19.6653,19.6827,12400.0
2005-08-22 13:40:00,33.91,33.95,33.91,33.95,10000.0,19.6827,19.7059,19.6827,19.7059,10000.0
2005-08-22 13:45:00,33.95,33.96,33.95,33.96,10600.0,19.7059,19.7117,19.7059,19.7117,10600.0
2005-08-22 13:50:00,33.96,33.99,33.96,33.99,19000.0,19.7117,19.7292,19.7117,19.7292,19000.0
2005-08-22 13:55:00,33.99,34.04,33.99,34.02,18600.0,19.7292,19.7582,19.7292,19.7466,18600.0
2005-08-22 14:00:00,34.02,34.03,34.01,34.03,73200.0,19.7466,19.7524,19.7408,19.7524,73200.0
2005-08-22 14:05:00,34.03,34.07,34.03,34.06,68000.0,19.7524,19.7756,19.7524,19.7698,68000.0
2005-08-22 14:10:00,34.05,34.06,34.02,34.02,25000.0,19.764,19.7698,19.7466,19.7466,25000.0
2005-08-22 14:15:00,34.01,34.05,34.0,34.0,42000.0,19.7408,19.764,19.735,19.735,42000.0
2005-08-22 14:20:00,34.01,34.05,34.01,34.04,17400.0,19.7408,19.764,19.7408,19.7582,17400.0
2005-08-22 14:25:00,34.02,34.03,34.0,34.01,30600.0,19.7466,19.7524,19.735,19.7408,30600.0
2005-08-22 14:30:00,34.01,34.02,34.0,34.01,15600.0,19.7408,19.7466,19.735,19.7408,15600.0
2005-08-22 14:35:00,34.01,34.09,34.0,34.04,49000.0,19.7408,19.7872,19.735,19.7582,49000.0
2005-08-22 14:40:00,34.04,34.06,34.02,34.02,25400.0,19.7582,19.7698,19.7466,19.7466,25400.0
2005-08-22 14:45:00,34.02,34.05,33.99,34.03,23800.0,19.7466,19.764,19.7292,19.7524,23800.0
2005-08-22 14:50:00,34.03,34.04,34.0,34.02,14000.0,19.7524,19.7582,19.735,19.7466,14000.0
2005-08-22 14:55:00,34.02,34.02,33.99,33.99,31400.0,19.7466,19.7466,19.7292,19.7292,31400.0
2005-08-22 15:00:00,33.99,34.01,33.96,33.99,45200.0,19.7292,19.7408,19.7117,19.7292,45200.0
2005-08-22 15:05:00,33.99,34.01,33.95,33.98,12400.0,19.7292,19.7408,19.7059,19.7234,12400.0
2005-08-22 15:10:00,33.98,33.98,33.95,33.98,9800.0,19.7234,19.7234,19.7059,19.7234,9800.0
2005-08-22 15:15:00,33.98,33.98,33.93,33.95,20800.0,19.7234,19.7234,19.6943,19.7059,20800.0
2005-08-22 15:20:00,33.95,33.95,33.9,33.93,21800.0,19.7059,19.7059,19.6769,19.6943,21800.0
2005-08-22 15:25:00,33.92,33.94,33.9,33.93,20400.0,19.6885,19.7001,19.6769,19.6943,20400.0
2005-08-22 15:30:00,33.93,33.96,33.92,33.95,37000.0,19.6943,19.7117,19.6885,19.7059,37000.0
2005-08-22 15:35:00,33.96,33.98,33.95,33.98,28000.0,19.7117,19.7234,19.7059,19.7234,28000.0
2005-08-22 15:40:00,33.98,34.01,33.98,33.99,26200.0,19.7234,19.7408,19.7234,19.7292,26200.0
2005-08-22 15:45:00,33.99,33.99,33.98,33.99,50200.0,19.7292,19.7292,19.7234,19.7292,50200.0
2005-08-22 15:50:00,33.99,33.99,33.97,33.97,36600.0,19.7292,19.7292,19.7175,19.7175,36600.0
2005-08-22 15:55:00,33.96,33.99,33.95,33.96,98400.0,19.7117,19.7292,19.7059,19.7117,98400.0
2005-08-23 09:30:00,34.02,34.15,34.0,34.05,32200.0,19.7466,19.822,19.735,19.764,32200.0
2005-08-23 09:35:00,34.03,34.1,34.0,34.0,13800.0,19.7524,19.793,19.735,19.735,13800.0
2005-08-23 09:40:00,34.0,34.11,33.93,33.99,33000.0,19.735,19.7988,19.6943,19.7292,33000.0
2005-08-23 09:45:00,34.01,34.02,33.9,33.9,32000.0,19.7408,19.7466,19.6769,19.6769,32000.0
2005-08-23 09:50:00,33.91,33.94,33.83,33.85,22800.0,19.6827,19.7001,19.6363,19.6479,22800.0
2005-08-23 09:55:00,33.85,33.88,33.81,33.85,26400.0,19.6479,19.6653,19.6247,19.6479,26400.0
2005-08-23 10:00:00,33.84,33.84,33.76,33.79,32000.0,19.6421,19.6421,19.5957,19.6131,32000.0
2005-08-23 10:05:00,33.8,33.8,33.76,33.8,37600.0,19.6189,19.6189,19.5957,19.6189,37600.0
2005-08-23 10:10:00,33.78,33.81,33.76,33.81,38400.0,19.6073,19.6247,19.5957,19.6247,38400.0
2005-08-23 10:15:00,33.81,33.83,33.79,33.81,23000.0,19.6247,19.6363,19.6131,19.6247,23000.0
2005-08-23 10:20:00,33.81,33.9,33.8,33.89,56200.0,19.6247,19.6769,19.6189,19.6711,56200.0
2005-08-23 10:25:00,33.89,33.9,33.87,33.88,10400.0,19.6711,19.6769,19.6595,19.6653,10400.0
2005-08-23 10:30:00,33.88,33.96,33.88,33.96,22200.0,19.6653,19.7117,19.6653,19.7117,22200.0
2005-08-23 10:35:00,33.95,33.99,33.95,33.98,35200.0,19.7059,19.7292,19.7059,19.7234,35200.0
2005-08-23 10:40:00,33.98,34.04,33.97,34.04,60000.0,19.7234,19.7582,19.7175,19.7582,60000.0
2005-08-23 10:45:00,34.04,34.07,34.04,34.05,45600.0,19.7582,19.7756,19.7582,19.764,45600.0
2005-08-23 10:50:00,34.05,34.05,34.01,34.01,16200.0,19.764,19.764,19.7408,19.7408,16200.0
2005-08-23 10:55:00,34.01,34.02,33.98,33.99,12800.0,19.7408,19.7466,19.7234,19.7292,12800.0
2005-08-23 11:00:00,33.98,33.99,33.95,33.96,31200.0,19.7234,19.7292,19.7059,19.7117,31200.0
2005-08-23 11:05:00,33.96,33.96,33.88,33.89,22800.0,19.7117,19.7117,19.6653,19.6711,22800.0
2005-08-23 11:10:00,33.9,33.9,33.88,33.88,14200.0,19.6769,19.6769,19.6653,19.6653,14200.0
2005-08-23 11:15:00,33.9,33.93,33.9,33.93,10200.0,19.6769,19.6943,19.6769,19.6943,10200.0
2005-08-23 11:20:00,33.94,33.95,33.92,33.94,8800.0,19.7001,19.7059,19.6885,19.7001,8800.0
2005-08-23 11:25:00,33.94,33.94,33.9,33.92,15000.0,19.7001,19.7001,19.6769,19.6885,15000.0
2005-08-23 11:30:00,33.9,33.91,33.88,33.88,14000.0,19.6769,19.6827,19.6653,19.6653,14000.0
2005-08-23 11:35:00,33.88,33.88,33.82,33.84,17400.0,19.6653,19.6653,19.6305,19.6421,17400.0
2005-08-23 11:40:00,33.85,33.85,33.77,33.78,25000.0,19.6479,19.6479,19.6015,19.6073,25000.0
2005-08-23 11:45:00,33.79,33.79,33.72,33.73,36600.0,19.6131,19.6131,19.5724,19.5782,36600.0
2005-08-23 11:50:00,33.73,33.75,33.73,33.74,12200.0,19.5782,19.5899,19.5782,19.584,12200.0
2005-08-23 11:55:00,33.74,33.74,33.72,33.73,11600.0,19.584,19.584,19.5724,19.5782,11600.0
2005-08-23 12:00:00,33.73,33.73,33.66,33.66,18000.0,19.5782,19.5782,19.5376,19.5376,18000.0
2005-08-23 12:05:00,33.65,33.67,33.63,33.63,19200.0,19.5318,19.5434,19.5202,19.5202,19200.0
2005-08-23 12:10:00,33.63,33.65,33.63,33.63,12400.0,19.5202,19.5318,19.5202,19.5202,12400.0
2005-08-23 12:15:00,33.62,33.62,33.6,33.62,19400.0,19.5144,19.5144,19.5028,19.5144,19400.0
2005-08-23 12:20:00,33.62,33.64,33.62,33.62,18800.0,19.5144,19.526,19.5144,19.5144,18800.0
2005-08-23 12:25:00,33.61,33.62,33.59,33.59,6000.0,19.5086,19.5144,19.497,19.497,6000.0
2005-08-23 12:30:00,33.59,33.62,33.59,33.6,15400.0,19.497,19.5144,19.497,19.5028,15400.0
2005-08-23 12:35:00,33.6,33.62,33.59,33.6,8600.0,19.5028,19.5144,19.497,19.5028,8600.0
2005-08-23 12:40:00,33.6,33.6,33.57,33.58,42200.0,19.5028,19.5028,19.4854,19.4912,42200.0
2005-08-23 12:45:00,33.58,33.6,33.57,33.58,20400.0,19.4912,19.5028,19.4854,19.4912,20400.0
2005-08-23 12:50:00,33.59,33.63,33.59,33.63,14000.0,19.497,19.5202,19.497,19.5202,14000.0
2005-08-23 12:55:00,33.63,33.67,33.63,33.65,7800.0,19.5202,19.5434,19.5202,19.5318,7800.0
2005-08-23 13:00:00,33.65,33.69,33.63,33.65,23200.0,19.5318,19.555,19.5202,19.5318,23200.0
2005-08-23 13:05:00,33.65,33.68,33.63,33.68,13400.0,19.5318,19.5492,19.5202,19.5492,13400.0
2005-08-23 13:10:00,33.68,33.73,33.68,33.72,19800.0,19.5492,19.5782,19.5492,19.5724,19800.0
2005-08-23 13:15:00,33.73,33.73,33.69,33.69,16400.0,19.5782,19.5782,19.555,19.555,16400.0
2005-08-23 13:20:00,33.69,33.7,33.68,33.7,10600.0,19.555,19.5608,19.5492,19.5608,10600.0
2005-08-23 13:25:00,33.7,33.7,33.7,33.7,8600.0,19.5608,19.5608,19.5608,19.5608,8600.0
2005-08-23 13:30:00,33.7,33.73,33.7,33.73,14200.0,19.5608,19.5782,19.5608,19.5782,14200.0
2005-08-23 13:35:00,33.72,33.73,33.72,33.73,5800.0,19.5724,19.5782,19.5724,19.5782,5800.0
2005-08-23 13:40:00,33.73,33.8,33.73,33.8,27400.0,19.5782,19.6189,19.5782,19.6189,27400.0
2005-08-23 13:45:00,33.8,33.81,33.77,33.78,23800.0,19.6189,19.6247,19.6015,19.6073,23800.0
2005-08-23 13:50:00,33.78,33.8,33.77,33.8,9000.0,19.6073,19.6189,19.6015,19.6189,9000.0
2005-08-23 13:55:00,33.8,33.8,33.77,33.77,13600.0,19.6189,19.6189,19.6015,19.6015,13600.0
2005-08-23 14:00:00,33.76,33.77,33.76,33.76,25400.0,19.5957,19.6015,19.5957,19.5957,25400.0
2005-08-23 14:05:00,33.74,33.78,33.74,33.75,19400.0,19.584,19.6073,19.584,19.5899,19400.0
2005-08-23 14:10:00,33.74,33.77,33.74,33.77,15600.0,19.584,19.6015,19.584,19.6015,15600.0
2005-08-23 14:15:00,33.76,33.78,33.75,33.75,7800.0,19.5957,19.6073,19.5899,19.5899,7800.0
2005-08-23 14:20:00,33.76,33.83,33.75,33.82,23600.0,19.5957,19.6363,19.5899,19.6305,23600.0
2005-08-23 14:25:00,33.81,33.84,33.81,33.81,16800.0,19.6247,19.6421,19.6247,19.6247,16800.0
2005-08-23 14:30:00,33.81,33.85,33.81,33.85,19600.0,19.6247,19.6479,19.6247,19.6479,19600.0
2005-08-23 14:35:00,33.87,33.92,33.87,33.91,27000.0,19.6595,19.6885,19.6595,19.6827,27000.0
2005-08-23 14:40:00,33.91,33.95,33.88,33.88,16200.0,19.6827,19.7059,19.6653,19.6653,16200.0
2005-08-23 14:45:00,33.89,33.9,33.8,33.8,25400.0,19.6711,19.6769,19.6189,19.6189,25400.0
2005-08-23 14:50:00,33.8,33.85,33.8,33.82,20800.0,19.6189,19.6479,19.6189,19.6305,20800.0
2005-08-23 14:55:00,33.82,33.82,33.8,33.8,14200.0,19.6305,19.6305,19.6189,19.6189,14200.0
2005-08-23 15:00:00,33.8,33.8,33.77,33.78,36800.0,19.6189,19.6189,19.6015,19.6073,36800.0
2005-08-23 15:05:00,33.79,33.79,33.73,33.73,28200.0,19.6131,19.6131,19.5782,19.5782,28200.0
2005-08-23 15:10:00,33.73,33.74,33.72,33.73,11800.0,19.5782,19.584,19.5724,19.5782,11800.0
2005-08-23 15:15:00,33.73,33.75,33.68,33.68,15200.0,19.5782,19.5899,19.5492,19.5492,15200.0
2005-08-23 15:20:00,33.67,33.74,33.67,33.74,23600.0,19.5434,19.584,19.5434,19.584,23600.0
2005-08-23 15:25:00,33.74,33.77,33.74,33.77,12600.0,19.584,19.6015,19.584,19.6015,12600.0
2005-08-23 15:30:00,33.76,33.76,33.72,33.73,19000.0,19.5957,19.5957,19.5724,19.5782,19000.0
2005-08-23 15:35:00,33.73,33.76,33.73,33.75,11600.0,19.5782,19.5957,19.5782,19.5899,11600.0
2005-08-23 15:40:00,33.74,33.75,33.68,33.69,23800.0,19.584,19.5899,19.5492,19.555,23800.0
2005-08-23 15:45:00,33.68,33.7,33.68,33.7,17800.0,19.5492,19.5608,19.5492,19.5608,17800.0
2005-08-23 15:50:00,33.7,33.73,33.69,33.72,17000.0,19.5608,19.5782,19.555,19.5724,17000.0
2005-08-23 15:55:00,33.72,33.72,33.69,33.71,22800.0,19.5724,19.5724,19.555,19.5666,22800.0
2005-08-24 09:30:00,33.5,33.53,33.5,33.5,67400.0,19.4447,19.4622,19.4447,19.4447,67400.0
2005-08-24 09:35:00,33.52,33.53,33.49,33.49,66200.0,19.4564,19.4622,19.4389,19.4389,66200.0
2005-08-24 09:40:00,33.49,33.49,33.45,33.48,69200.0,19.4389,19.4389,19.4157,19.4331,69200.0
2005-08-24 09:45:00,33.48,33.5,33.44,33.45,51600.0,19.4331,19.4447,19.4099,19.4157,51600.0
2005-08-24 09:50:00,33.46,33.49,33.46,33.48,40200.0,19.4215,19.4389,19.4215,19.4331,40200.0
2005-08-24 09:55:00,33.48,33.48,33.4,33.45,41600.0,19.4331,19.4331,19.3867,19.4157,41600.0
2005-08-24 10:00:00,33.45,33.48,33.43,33.45,96400.0,19.4157,19.4331,19.4041,19.4157,96400.0
2005-08-24 10:05:00,33.45,33.47,33.4,33.41,81800.0,19.4157,19.4273,19.3867,19.3925,81800.0
2005-08-24 10:10:00,33.41,33.45,33.4,33.42,53200.0,19.3925,19.4157,19.3867,19.3983,53200.0
2005-08-24 10:15:00,33.42,33.43,33.39,33.39,22600.0,19.3983,19.4041,19.3809,19.3809,22600.0
2005-08-24 10:20:00,33.39,33.43,33.39,33.42,46400.0,19.3809,19.4041,19.3809,19.3983,46400.0
2005-08-24 10:25:00,33.42,33.44,33.4,33.42,29000.0,19.3983,19.4099,19.3867,19.3983,29000.0
2005-08-24 10:30:00,33.42,33.45,33.41,33.43,56800.0,19.3983,19.4157,19.3925,19.4041,56800.0
2005-08-24 10:35:00,33.43,33.45,33.34,33.35,102600.0,19.4041,19.4157,19.3519,19.3577,102600.0
2005-08-24 10:40:00,33.35,33.41,33.35,33.37,58200.0,19.3577,19.3925,19.3577,19.3693,58200.0
2005-08-24 10:45:00,33.39,33.47,33.39,33.41,70600.0,19.3809,19.4273,19.3809,19.3925,70600.0
2005-08-24 10:50:00,33.42,33.46,33.42,33.45,38600.0,19.3983,19.4215,19.3983,19.4157,38600.0
2005-08-24 10:55:00,33.45,33.45,33.38,33.4,226200.0,19.4157,19.4157,19.3751,19.3867,226200.0
2005-08-24 11:00:00,33.4,33.41,33.38,33.38,46600.0,19.3867,19.3925,19.3751,19.3751,46600.0
2005-08-24 11:05:00,33.38,33.38,33.35,33.38,31200.0,19.3751,19.3751,19.3577,19.3751,31200.0
2005-08-24 11:10:00,33.39,33.4,33.37,33.4,81000.0,19.3809,19.3867,19.3693,19.3867,81000.0
2005-08-24 11:15:00,33.4,33.4,33.39,33.39,33600.0,19.3867,19.3867,19.3809,19.3809,33600.0
2005-08-24 11:20:00,33.4,33.41,33.39,33.4,55000.0,19.3867,19.3925,19.3809,19.3867,55000.0
2005-08-24 11:25:00,33.4,33.4,33.39,33.4,19400.0,19.3867,19.3867,19.3809,19.3867,19400.0
2005-08-24 11:30:00,33.4,33.4,33.4,33.4,23400.0,19.3867,19.3867,19.3867,19.3867,23400.0
2005-08-24 11:35:00,33.4,33.43,33.39,33.4,77000.0,19.3867,19.4041,19.3809,19.3867,77000.0
2005-08-24 11:40:00,33.4,33.42,33.38,33.4,23600.0,19.3867,19.3983,19.3751,19.3867,23600.0
2005-08-24 11:45:00,33.4,33.4,33.38,33.4,42600.0,19.3867,19.3867,19.3751,19.3867,42600.0
2005-08-24 11:50:00,33.4,33.4,33.38,33.4,22200.0,19.3867,19.3867,19.3751,19.3867,22200.0
2005-08-24 11:55:00,33.4,33.4,33.39,33.4,89800.0,19.3867,19.3867,19.3809,19.3867,89800.0
2005-08-24 12:00:00,33.4,33.4,33.38,33.38,21400.0,19.3867,19.3867,19.3751,19.3751,21400.0
2005-08-24 12:05:00,33.38,33.4,33.38,33.4,22200.0,19.3751,19.3867,19.3751,19.3867,22200.0
2005-08-24 12:10:00,33.4,33.41,33.4,33.41,52400.0,19.3867,19.3925,19.3867,19.3925,52400.0
2005-08-24 12:15:00,33.4,33.43,33.4,33.42,22000.0,19.3867,19.4041,19.3867,19.3983,22000.0
2005-08-24 12:20:00,33.42,33.43,33.42,33.42,62000.0,19.3983,19.4041,19.3983,19.3983,62000.0
2005-08-24 12:25:00,33.42,33.42,33.38,33.4,69600.0,19.3983,19.3983,19.3751,19.3867,69600.0
2005-08-24 12:30:00,33.39,33.4,33.38,33.38,20600.0,19.3809,19.3867,19.3751,19.3751,20600.0
2005-08-24 12:35:00,33.38,33.4,33.38,33.4,21000.0,19.3751,19.3867,19.3751,19.3867,21000.0
2005-08-24 12:40:00,33.4,33.41,33.4,33.41,79200.0,19.3867,19.3925,19.3867,19.3925,79200.0
2005-08-24 12:45:00,33.4,33.41,33.39,33.41,37600.0,19.3867,19.3925,19.3809,19.3925,37600.0
2005-08-24 12:50:00,33.41,33.41,33.39,33.41,33000.0,19.3925,19.3925,19.3809,19.3925,33000.0
2005-08-24 12:55:00,33.41,33.41,33.39,33.4,14400.0,19.3925,19.3925,19.3809,19.3867,14400.0
2005-08-24 13:00:00,33.4,33.4,33.37,33.37,35200.0,19.3867,19.3867,19.3693,19.3693,35200.0
2005-08-24 13:05:00,33.37,33.38,33.37,33.38,15800.0,19.3693,19.3751,19.3693,19.3751,15800.0
2005-08-24 13:10:00,33.38,33.38,33.37,33.38,22400.0,19.3751,19.3751,19.3693,19.3751,22400.0
2005-08-24 13:15:00,33.38,33.38,33.34,33.34,309400.0,19.3751,19.3751,19.3519,19.3519,309400.0
2005-08-24 13:20:00,33.34,33.38,33.34,33.38,48400.0,19.3519,19.3751,19.3519,19.3751,48400.0
2005-08-24 13:25:00,33.38,33.38,33.38,33.38,11200.0,19.3751,19.3751,19.3751,19.3751,11200.0
2005-08-24 13:30:00,33.38,33.38,33.38,33.38,30200.0,19.3751,19.3751,19.3751,19.3751,30200.0
2005-08-24 13:35:00,33.38,33.38,33.37,33.38,12800.0,19.3751,19.3751,19.3693,19.3751,12800.0
2005-08-24 13:40:00,33.38,33.38,33.37,33.37,36400.0,19.3751,19.3751,19.3693,19.3693,36400.0
2005-08-24 13:45:00,33.37,33.38,33.35,33.35,13000.0,19.3693,19.3751,19.3577,19.3577,13000.0
2005-08-24 13:50:00,33.35,33.36,33.33,33.34,18600.0,19.3577,19.3635,19.3461,19.3519,18600.0
2005-08-24 13:55:00,33.34,33.34,33.32,33.33,14200.0,19.3519,19.3519,19.3403,19.3461,14200.0
2005-08-24 14:00:00,33.32,33.35,33.32,33.33,17200.0,19.3403,19.3577,19.3403,19.3461,17200.0
2005-08-24 14:05:00,33.33,33.35,33.33,33.35,10800.0,19.3461,19.3577,19.3461,19.3577,10800.0
2005-08-24 14:10:00,33.36,33.38,33.35,33.37,11000.0,19.3635,19.3751,19.3577,19.3693,11000.0
2005-08-24 14:15:00,33.37,33.38,33.35,33.38,33600.0,19.3693,19.3751,19.3577,19.3751,33600.0
2005-08-24 14:20:00,33.37,33.38,33.31,33.37,34600.0,19.3693,19.3751,19.3345,19.3693,34600.0
2005-08-24 14:25:00,33.37,33.37,33.35,33.37,28600.0,19.3693,19.3693,19.3577,19.3693,28600.0
2005-08-24 14:30:00,33.37,33.38,33.31,33.33,59400.0,19.3693,19.3751,19.3345,19.3461,59400.0
2005-08-24 14:35:00,33.34,33.36,33.34,33.35,12800.0,19.3519,19.3635,19.3519,19.3577,12800.0
2005-08-24 14:40:00,33.35,33.37,33.32,33.35,22000.0,19.3577,19.3693,19.3403,19.3577,22000.0
2005-08-24 14:45:00,33.35,33.35,33.31,33.31,28200.0,19.3577,19.3577,19.3345,19.3345,28200.0
2005-08-24 14:50:00,33.31,33.31,33.29,33.29,28600.0,19.3345,19.3345,19.3229,19.3229,28600.0
2005-08-24 14:55:00,33.29,33.29,33.24,33.24,39000.0,19.3229,19.3229,19.2938,19.2938,39000.0
2005-08-24 15:00:00,33.24,33.25,33.16,33.18,38600.0,19.2938,19.2996,19.2474,19.259,38600.0
2005-08-24 15:05:00,33.17,33.19,33.13,33.13,54600.0,19.2532,19.2648,19.23,19.23,54600.0
2005-08-24 15:10:00,33.13,33.16,33.05,33.07,47200.0,19.23,19.2474,19.1835,19.1952,47200.0
2005-08-24 15:15:00,33.07,33.1,33.06,33.09,36200.0,19.1952,19.2126,19.1893,19.2068,36200.0
2005-08-24 15:20:00,33.09,33.11,33.07,33.07,22400.0,19.2068,19.2184,19.1952,19.1952,22400.0
2005-08-24 15:25:00,33.07,33.07,33.05,33.05,34200.0,19.1952,19.1952,19.1835,19.1835,34200.0
2005-08-24 15:30:00,33.05,33.06,33.0,33.06,71800.0,19.1835,19.1893,19.1545,19.1893,71800.0
2005-08-24 15:35:00,33.07,33.12,33.06,33.1,38600.0,19.1952,19.2242,19.1893,19.2126,38600.0
2005-08-24 15:40:00,33.12,33.12,33.08,33.08,22200.0,19.2242,19.2242,19.201,19.201,22200.0
2005-08-24 15:45:00,33.08,33.09,33.03,33.03,38000.0,19.201,19.2068,19.1719,19.1719,38000.0
2005-08-24 15:50:00,33.04,33.06,33.02,33.05,42400.0,19.1777,19.1893,19.1661,19.1835,42400.0
2005-08-24 15:55:00,33.05,33.09,33.05,33.09,60000.0,19.1835,19.2068,19.1835,19.2068,60000.0
2005-08-25 09:35:00,33.3,33.37,33.25,33.3,385600.0,19.3287,19.3693,19.2996,19.3287,385600.0
2005-08-25 09:40:00,33.3,33.32,33.27,33.29,101600.0,19.3287,19.3403,19.3112,19.3229,101600.0
2005-08-25 09:45:00,33.27,33.33,33.26,33.26,99000.0,19.3112,19.3461,19.3054,19.3054,99000.0
2005-08-25 09:50:00,33.26,33.3,33.26,33.3,55800.0,19.3054,19.3287,19.3054,19.3287,55800.0
2005-08-25 09:55:00,33.29,33.33,33.27,33.3,68800.0,19.3229,19.3461,19.3112,19.3287,68800.0
2005-08-25 10:00:00,33.3,33.4,33.3,33.35,66200.0,19.3287,19.3867,19.3287,19.3577,66200.0
2005-08-25 10:05:00,33.35,33.35,33.3,33.32,36800.0,19.3577,19.3577,19.3287,19.3403,36800.0
2005-08-25 10:10:00,33.32,33.32,33.29,33.29,41800.0,19.3403,19.3403,19.3229,19.3229,41800.0
2005-08-25 10:15:00,33.29,33.3,33.27,33.27,37600.0,19.3229,19.3287,19.3112,19.3112,37600.0
2005-08-25 10:20:00,33.27,33.3,33.27,33.29,27800.0,19.3112,19.3287,19.3112,19.3229,27800.0
2005-08-25 10:25:00,33.29,33.31,33.28,33.31,26600.0,19.3229,19.3345,19.317,19.3345,26600.0
2005-08-25 10:30:00,33.31,33.35,33.31,33.32,93200.0,19.3345,19.3577,19.3345,19.3403,93200.0
2005-08-25 10:35:00,33.32,33.33,33.31,33.33,27000.0,19.3403,19.3461,19.3345,19.3461,27000.0
2005-08-25 10:40:00,33.33,33.34,33.31,33.33,52000.0,19.3461,19.3519,19.3345,19.3461,52000.0
2005-08-25 10:45:00,33.33,33.33,33.26,33.26,29000.0,19.3461,19.3461,19.3054,19.3054,29000.0
2005-08-25 10:50:00,33.26,33.31,33.26,33.3,38200.0,19.3054,19.3345,19.3054,19.3287,38200.0
2005-08-25 10:55:00,33.3,33.33,33.29,33.29,23600.0,19.3287,19.3461,19.3229,19.3229,23600.0
2005-08-25 11:00:00,33.29,33.33,33.29,33.32,18200.0,19.3229,19.3461,19.3229,19.3403,18200.0
2005-08-25 11:05:00,33.31,33.33,33.31,33.33,14200.0,19.3345,19.3461,19.3345,19.3461,14200.0
2005-08-25 11:10:00,33.33,33.34,33.33,33.34,25200.0,19.3461,19.3519,19.3461,19.3519,25200.0
2005-08-25 11:15:00,33.34,33.35,33.34,33.34,9800.0,19.3519,19.3577,19.3519,19.3519,9800.0
2005-08-25 11:20:00,33.34,33.34,33.32,33.33,30200.0,19.3519,19.3519,19.3403,19.3461,30200.0
2005-08-25 11:25:00,33.33,33.34,33.33,33.34,17000.0,19.3461,19.3519,19.3461,19.3519,17000.0
2005-08-25 11:30:00,33.34,33.34,33.3,33.31,19200.0,19.3519,19.3519,19.3287,19.3345,19200.0
2005-08-25 11:35:00,33.31,33.32,33.31,33.31,18400.0,19.3345,19.3403,19.3345,19.3345,18400.0
2005-08-25 11:40:00,33.32,33.38,33.31,33.38,306600.0,19.3403,19.3751,19.3345,19.3751,306600.0
2005-08-25 11:45:00,33.38,33.38,33.37,33.37,30800.0,19.3751,19.3751,19.3693,19.3693,30800.0
2005-08-25 11:50:00,33.38,33.38,33.35,33.35,19600.0,19.3751,19.3751,19.3577,19.3577,19600.0
2005-08-25 11:55:00,33.35,33.35,33.35,33.35,8200.0,19.3577,19.3577,19.3577,19.3577,8200.0
2005-08-25 12:00:00,33.35,33.37,33.35,33.37,44600.0,19.3577,19.3693,19.3577,19.3693,44600.0
2005-08-25 12:05:00,33.37,33.38,33.37,33.38,10800.0,19.3693,19.3751,19.3693,19.3751,10800.0
2005-08-25 12:10:00,33.38,33.38,33.37,33.38,31600.0,19.3751,19.3751,19.3693,19.3751,31600.0
2005-08-25 12:15:00,33.38,33.38,33.38,33.38,36400.0,19.3751,19.3751,19.3751,19.3751,36400.0
2005-08-25 12:20:00,33.38,33.41,33.38,33.4,42800.0,19.3751,19.3925,19.3751,19.3867,42800.0
2005-08-25 12:25:00,33.41,33.47,33.41,33.47,62800.0,19.3925,19.4273,19.3925,19.4273,62800.0
2005-08-25 12:30:00,33.46,33.47,33.44,33.44,16200.0,19.4215,19.4273,19.4099,19.4099,16200.0
2005-08-25 12:35:00,33.43,33.43,33.38,33.4,18800.0,19.4041,19.4041,19.3751,19.3867,18800.0
2005-08-25 12:40:00,33.4,33.41,33.39,33.41,11400.0,19.3867,19.3925,19.3809,19.3925,11400.0
2005-08-25 12:45:00,33.43,33.44,33.41,33.41,8000.0,19.4041,19.4099,19.3925,19.3925,8000.0
2005-08-25 12:50:00,33.41,33.46,33.41,33.46,9200.0,19.3925,19.4215,19.3925,19.4215,9200.0
2005-08-25 12:55:00,33.46,33.47,33.45,33.46,10200.0,19.4215,19.4273,19.4157,19.4215,10200.0
2005-08-25 13:00:00,33.46,33.46,33.44,33.46,7600.0,19.4215,19.4215,19.4099,19.4215,7600.0
2005-08-25 13:05:00,33.46,33.47,33.45,33.45,11000.0,19.4215,19.4273,19.4157,19.4157,11000.0
2005-08-25 13:10:00,33.45,33.45,33.38,33.38,9400.0,19.4157,19.4157,19.3751,19.3751,9400.0
2005-08-25 13:15:00,33.38,33.39,33.35,33.37,11000.0,19.3751,19.3809,19.3577,19.3693,11000.0
2005-08-25 13:20:00,33.36,33.38,33.35,33.38,21400.0,19.3635,19.3751,19.3577,19.3751,21400.0
2005-08-25 13:25:00,33.38,33.46,33.38,33.46,59600.0,19.3751,19.4215,19.3751,19.4215,59600.0
2005-08-25 13:30:00,33.46,33.49,33.43,33.48,34800.0,19.4215,19.4389,19.4041,19.4331,34800.0
2005-08-25 13:35:00,33.48,33.49,33.43,33.43,11800.0,19.4331,19.4389,19.4041,19.4041,11800.0
2005-08-25 13:40:00,33.44,33.46,33.43,33.45,19000.0,19.4099,19.4215,19.4041,19.4157,19000.0
2005-08-25 13:45:00,33.45,33.47,33.44,33.45,20800.0,19.4157,19.4273,19.4099,19.4157,20800.0
2005-08-25 13:50:00,33.45,33.46,33.43,33.45,30400.0,19.4157,19.4215,19.4041,19.4157,30400.0
2005-08-25 13:55:00,33.45,33.46,33.44,33.46,18200.0,19.4157,19.4215,19.4099,19.4215,18200.0
2005-08-25 14:00:00,33.45,33.47,33.44,33.47,25800.0,19.4157,19.4273,19.4099,19.4273,25800.0
2005-08-25 14:05:00,33.49,33.49,33.44,33.45,18200.0,19.4389,19.4389,19.4099,19.4157,18200.0
2005-08-25 14:10:00,33.46,33.46,33.43,33.43,13200.0,19.4215,19.4215,19.4041,19.4041,13200.0
2005-08-25 14:15:00,33.43,33.49,33.43,33.47,22000.0,19.4041,19.4389,19.4041,19.4273,22000.0
2005-08-25 14:20:00,33.47,33.52,33.44,33.52,18200.0,19.4273,19.4564,19.4099,19.4564,18200.0
2005-08-25 14:25:00,33.5,33.52,33.48,33.51,15000.0,19.4447,19.4564,19.4331,19.4505,15000.0
2005-08-25 14:30:00,33.52,33.53,33.49,33.49,11000.0,19.4564,19.4622,19.4389,19.4389,11000.0
2005-08-25 14:35:00,33.48,33.48,33.46,33.46,12800.0,19.4331,19.4331,19.4215,19.4215,12800.0
2005-08-25 14:40:00,33.46,33.5,33.46,33.49,10600.0,19.4215,19.4447,19.4215,19.4389,10600.0
2005-08-25 14:45:00,33.49,33.51,33.48,33.51,14000.0,19.4389,19.4505,19.4331,19.4505,14000.0
2005-08-25 14:50:00,33.51,33.51,33.46,33.49,21000.0,19.4505,19.4505,19.4215,19.4389,21000.0
2005-08-25 14:55:00,33.49,33.52,33.48,33.52,15200.0,19.4389,19.4564,19.4331,19.4564,15200.0
2005-08-25 15:00:00,33.52,33.52,33.46,33.46,17600.0,19.4564,19.4564,19.4215,19.4215,17600.0
2005-08-25 15:05:00,33.45,33.47,33.45,33.46,12400.0,19.4157,19.4273,19.4157,19.4215,12400.0
2005-08-25 15:10:00,33.46,33.47,33.46,33.46,20000.0,19.4215,19.4273,19.4215,19.4215,20000.0
2005-08-25 15:15:00,33.46,33.47,33.46,33.47,12800.0,19.4215,19.4273,19.4215,19.4273,12800.0
2005-08-25 15:20:00,33.47,33.49,33.47,33.48,30000.0,19.4273,19.4389,19.4273,19.4331,30000.0
2005-08-25 15:25:00,33.49,33.49,33.42,33.45,31000.0,19.4389,19.4389,19.3983,19.4157,31000.0
2005-08-25 15:30:00,33.45,33.47,33.43,33.45,34000.0,19.4157,19.4273,19.4041,19.4157,34000.0
2005-08-25 15:35:00,33.45,33.49,33.45,33.46,30400.0,19.4157,19.4389,19.4157,19.4215,30400.0
2005-08-25 15:40:00,33.45,33.47,33.45,33.47,39800.0,19.4157,19.4273,19.4157,19.4273,39800.0
2005-08-25 15:45:00,33.47,33.52,33.47,33.51,38800.0,19.4273,19.4564,19.4273,19.4505,38800.0
2005-08-25 15:50:00,33.51,33.52,33.45,33.47,42200.0,19.4505,19.4564,19.4157,19.4273,42200.0
2005-08-25 15:55:00,33.47,33.5,33.47,33.5,55800.0,19.4273,19.4447,19.4273,19.4447,55800.0
2005-08-26 09:30:00,33.4,33.42,33.33,33.42,35800.0,19.3867,19.3983,19.3461,19.3983,35800.0
2005-08-26 09:35:00,33.38,33.42,33.38,33.42,22200.0,19.3751,19.3983,19.3751,19.3983,22200.0
2005-08-26 09:40:00,33.42,33.49,33.4,33.49,30400.0,19.3983,19.4389,19.3867,19.4389,30400.0
2005-08-26 09:45:00,33.49,33.49,33.39,33.42,57000.0,19.4389,19.4389,19.3809,19.3983,57000.0
2005-08-26 09:50:00,33.41,33.44,33.4,33.42,25200.0,19.3925,19.4099,19.3867,19.3983,25200.0
2005-08-26 09:55:00,33.4,33.43,33.33,33.38,40600.0,19.3867,19.4041,19.3461,19.3751,40600.0
2005-08-26 10:00:00,33.37,33.4,33.28,33.3,40200.0,19.3693,19.3867,19.317,19.3287,40200.0
2005-08-26 10:05:00,33.29,33.35,33.29,33.33,25600.0,19.3229,19.3577,19.3229,19.3461,25600.0
2005-08-26 10:10:00,33.34,33.34,33.3,33.3,26400.0,19.3519,19.3519,19.3287,19.3287,26400.0
2005-08-26 10:15:00,33.3,33.35,33.3,33.33,23000.0,19.3287,19.3577,19.3287,19.3461,23000.0
2005-08-26 10:20:00,33.34,33.38,33.34,33.37,27200.0,19.3519,19.3751,19.3519,19.3693,27200.0
2005-08-26 10:25:00,33.34,33.38,33.33,33.34,14600.0,19.3519,19.3751,19.3461,19.3519,14600.0
2005-08-26 10:30:00,33.33,33.34,33.31,33.32,16400.0,19.3461,19.3519,19.3345,19.3403,16400.0
2005-08-26 10:35:00,33.32,33.34,33.32,33.34,14400.0,19.3403,19.3519,19.3403,19.3519,14400.0
2005-08-26 10:40:00,33.34,33.35,33.3,33.3,30800.0,19.3519,19.3577,19.3287,19.3287,30800.0
2005-08-26 10:45:00,33.29,33.3,33.25,33.26,13200.0,19.3229,19.3287,19.2996,19.3054,13200.0
2005-08-26 10:50:00,33.26,33.26,33.22,33.22,20400.0,19.3054,19.3054,19.2822,19.2822,20400.0
2005-08-26 10:55:00,33.22,33.27,33.22,33.27,14400.0,19.2822,19.3112,19.2822,19.3112,14400.0
2005-08-26 11:00:00,33.27,33.3,33.26,33.27,13400.0,19.3112,19.3287,19.3054,19.3112,13400.0
2005-08-26 11:05:00,33.27,33.27,33.25,33.26,13400.0,19.3112,19.3112,19.2996,19.3054,13400.0
2005-08-26 11:10:00,33.26,33.27,33.25,33.27,7600.0,19.3054,19.3112,19.2996,19.3112,7600.0
2005-08-26 11:15:00,33.27,33.27,33.22,33.24,15600.0,19.3112,19.3112,19.2822,19.2938,15600.0
2005-08-26 11:20:00,33.25,33.25,33.24,33.24,6600.0,19.2996,19.2996,19.2938,19.2938,6600.0
2005-08-26 11:25:00,33.24,33.26,33.22,33.23,12400.0,19.2938,19.3054,19.2822,19.288,12400.0
2005-08-26 11:30:00,33.23,33.24,33.22,33.23,23200.0,19.288,19.2938,19.2822,19.288,23200.0
2005-08-26 11:35:00,33.23,33.25,33.23,33.24,28200.0,19.288,19.2996,19.288,19.2938,28200.0
2005-08-26 11:40:00,33.24,33.27,33.23,33.27,17600.0,19.2938,19.3112,19.288,19.3112,17600.0
2005-08-26 11:45:00,33.26,33.29,33.25,33.26,22200.0,19.3054,19.3229,19.2996,19.3054,22200.0
2005-08-26 11:50:00,33.25,33.27,33.25,33.26,39200.0,19.2996,19.3112,19.2996,19.3054,39200.0
2005-08-26 11:55:00,33.24,33.24,33.24,33.24,7200.0,19.2938,19.2938,19.2938,19.2938,7200.0
2005-08-26 12:00:00,33.24,33.29,33.24,33.29,6200.0,19.2938,19.3229,19.2938,19.3229,6200.0
2005-08-26 12:05:00,33.27,33.28,33.27,33.28,12400.0,19.3112,19.317,19.3112,19.317,12400.0
2005-08-26 12:10:00,33.28,33.3,33.27,33.27,9600.0,19.317,19.3287,19.3112,19.3112,9600.0
2005-08-26 12:15:00,33.27,33.29,33.27,33.28,9600.0,19.3112,19.3229,19.3112,19.317,9600.0
2005-08-26 12:20:00,33.28,33.28,33.27,33.27,13200.0,19.317,19.317,19.3112,19.3112,13200.0
2005-08-26 12:25:00,33.27,33.27,33.25,33.26,15400.0,19.3112,19.3112,19.2996,19.3054,15400.0
2005-08-26 12:30:00,33.26,33.27,33.26,33.27,22400.0,19.3054,19.3112,19.3054,19.3112,22400.0
2005-08-26 12:35:00,33.27,33.29,33.27,33.28,23800.0,19.3112,19.3229,19.3112,19.317,23800.0
2005-08-26 12:40:00,33.27,33.29,33.27,33.28,11600.0,19.3112,19.3229,19.3112,19.317,11600.0
2005-08-26 12:45:00,33.29,33.29,33.27,33.27,15400.0,19.3229,19.3229,19.3112,19.3112,15400.0
2005-08-26 12:50:00,33.27,33.27,33.25,33.25,18600.0,19.3112,19.3112,19.2996,19.2996,18600.0
2005-08-26 12:55:00,33.25,33.26,33.25,33.26,23600.0,19.2996,19.3054,19.2996,19.3054,23600.0
2005-08-26 13:00:00,33.26,33.31,33.26,33.31,8400.0,19.3054,19.3345,19.3054,19.3345,8400.0
2005-08-26 13:05:00,33.29,33.3,33.27,33.27,14200.0,19.3229,19.3287,19.3112,19.3112,14200.0
2005-08-26 13:10:00,33.27,33.28,33.27,33.27,7200.0,19.3112,19.317,19.3112,19.3112,7200.0
2005-08-26 13:15:00,33.27,33.29,33.26,33.27,14000.0,19.3112,19.3229,19.3054,19.3112,14000.0
2005-08-26 13:20:00,33.27,33.29,33.26,33.28,10600.0,19.3112,19.3229,19.3054,19.317,10600.0
2005-08-26 13:25:00,33.27,33.29,33.27,33.27,13800.0,19.3112,19.3229,19.3112,19.3112,13800.0
2005-08-26 13:30:00,33.27,33.31,33.27,33.3,16400.0,19.3112,19.3345,19.3112,19.3287,16400.0
2005-08-26 13:35:00,33.29,33.3,33.27,33.3,9600.0,19.3229,19.3287,19.3112,19.3287,9600.0
2005-08-26 13:40:00,33.3,33.31,33.29,33.3,6400.0,19.3287,19.3345,19.3229,19.3287,6400.0
2005-08-26 13:45:00,33.3,33.31,33.3,33.31,5400.0,19.3287,19.3345,19.3287,19.3345,5400.0
2005-08-26 13:50:00,33.3,33.33,33.3,33.33,8000.0,19.3287,19.3461,19.3287,19.3461,8000.0
2005-08-26 13:55:00,33.31,33.32,33.31,33.31,12200.0,19.3345,19.3403,19.3345,19.3345,12200.0
2005-08-26 14:00:00,33.3,33.31,33.27,33.29,11400.0,19.3287,19.3345,19.3112,19.3229,11400.0
2005-08-26 14:05:00,33.29,33.31,33.29,33.3,8800.0,19.3229,19.3345,19.3229,19.3287,8800.0
2005-08-26 14:10:00,33.3,33.31,33.27,33.29,17800.0,19.3287,19.3345,19.3112,19.3229,17800.0
2005-08-26 14:15:00,33.29,33.33,33.29,33.33,13200.0,19.3229,19.3461,19.3229,19.3461,13200.0
2005-08-26 14:20:00,33.31,33.37,33.31,33.35,24200.0,19.3345,19.3693,19.3345,19.3577,24200.0
2005-08-26 14:25:00,33.35,33.44,33.34,33.41,51800.0,19.3577,19.4099,19.3519,19.3925,51800.0
2005-08-26 14:30:00,33.43,33.43,33.39,33.41,20800.0,19.4041,19.4041,19.3809,19.3925,20800.0
2005-08-26 14:35:00,33.41,33.43,33.4,33.41,14800.0,19.3925,19.4041,19.3867,19.3925,14800.0
2005-08-26 14:40:00,33.38,33.44,33.38,33.4,21200.0,19.3751,19.4099,19.3751,19.3867,21200.0
2005-08-26 14:45:00,33.4,33.41,33.39,33.39,6200.0,19.3867,19.3925,19.3809,19.3809,6200.0
2005-08-26 14:50:00,33.39,33.39,33.38,33.39,11400.0,19.3809,19.3809,19.3751,19.3809,11400.0
2005-08-26 14:55:00,33.39,33.44,33.39,33.43,14600.0,19.3809,19.4099,19.3809,19.4041,14600.0
2005-08-26 15:00:00,33.43,33.45,33.42,33.45,16200.0,19.4041,19.4157,19.3983,19.4157,16200.0
2005-08-26 15:05:00,33.44,33.48,33.43,33.48,13400.0,19.4099,19.4331,19.4041,19.4331,13400.0
2005-08-26 15:10:00,33.48,33.48,33.43,33.45,20200.0,19.4331,19.4331,19.4041,19.4157,20200.0
2005-08-26 15:15:00,33.43,33.45,33.41,33.45,14400.0,19.4041,19.4157,19.3925,19.4157,14400.0
2005-08-26 15:20:00,33.44,33.44,33.43,33.44,14600.0,19.4099,19.4099,19.4041,19.4099,14600.0
2005-08-26 15:25:00,33.43,33.45,33.43,33.43,17000.0,19.4041,19.4157,19.4041,19.4041,17000.0
2005-08-26 15:30:00,33.43,33.43,33.41,33.41,30800.0,19.4041,19.4041,19.3925,19.3925,30800.0
2005-08-26 15:35:00,33.41,33.43,33.39,33.42,14000.0,19.3925,19.4041,19.3809,19.3983,14000.0
2005-08-26 15:40:00,33.42,33.42,33.4,33.4,21400.0,19.3983,19.3983,19.3867,19.3867,21400.0
2005-08-26 15:45:00,33.39,33.4,33.33,33.4,26800.0,19.3809,19.3867,19.3461,19.3867,26800.0
2005-08-26 15:50:00,33.4,33.4,33.35,33.36,23800.0,19.3867,19.3867,19.3577,19.3635,23800.0
2005-08-26 15:55:00,33.36,33.37,33.34,33.34,39800.0,19.3635,19.3693,19.3519,19.3519,39800.0
2005-08-29 09:30:00,33.13,33.31,33.12,33.17,38800.0,19.23,19.3345,19.2242,19.2532,38800.0
2005-08-29 09:35:00,33.16,33.18,33.1,33.15,31600.0,19.2474,19.259,19.2126,19.2416,31600.0
2005-08-29 09:40:00,33.16,33.17,33.1,33.14,59600.0,19.2474,19.2532,19.2126,19.2358,59600.0
2005-08-29 09:45:00,33.14,33.18,33.13,33.17,28600.0,19.2358,19.259,19.23,19.2532,28600.0
2005-08-29 09:50:00,33.17,33.17,33.11,33.13,24600.0,19.2532,19.2532,19.2184,19.23,24600.0
2005-08-29 09:55:00,33.13,33.15,33.12,33.12,36600.0,19.23,19.2416,19.2242,19.2242,36600.0
2005-08-29 10:00:00,33.12,33.16,33.12,33.13,27600.0,19.2242,19.2474,19.2242,19.23,27600.0
2005-08-29 10:05:00,33.13,33.16,33.13,33.16,13400.0,19.23,19.2474,19.23,19.2474,13400.0
2005-08-29 10:10:00,33.16,33.24,33.11,33.24,73200.0,19.2474,19.2938,19.2184,19.2938,73200.0
2005-08-29 10:15:00,33.24,33.31,33.24,33.28,61400.0,19.2938,19.3345,19.2938,19.317,61400.0
2005-08-29 10:20:00,33.28,33.31,33.25,33.31,31200.0,19.317,19.3345,19.2996,19.3345,31200.0
2005-08-29 10:25:00,33.32,33.35,33.3,33.3,11600.0,19.3403,19.3577,19.3287,19.3287,11600.0
2005-08-29 10:30:00,33.29,33.29,33.27,33.27,5600.0,19.3229,19.3229,19.3112,19.3112,5600.0
2005-08-29 10:35:00,33.26,33.29,33.23,33.25,14800.0,19.3054,19.3229,19.288,19.2996,14800.0
2005-08-29 10:40:00,33.24,33.24,33.19,33.24,9600.0,19.2938,19.2938,19.2648,19.2938,9600.0
2005-08-29 10:45:00,33.22,33.24,33.19,33.21,7800.0,19.2822,19.2938,19.2648,19.2764,7800.0
2005-08-29 10:50:00,33.22,33.25,33.21,33.25,16200.0,19.2822,19.2996,19.2764,19.2996,16200.0
2005-08-29 10:55:00,33.26,33.26,33.23,33.24,7600.0,19.3054,19.3054,19.288,19.2938,7600.0
2005-08-29 11:00:00,33.24,33.24,33.24,33.24,12800.0,19.2938,19.2938,19.2938,19.2938,12800.0
2005-08-29 11:05:00,33.24,33.32,33.24,33.3,20800.0,19.2938,19.3403,19.2938,19.3287,20800.0
2005-08-29 11:10:00,33.29,33.31,33.27,33.27,4400.0,19.3229,19.3345,19.3112,19.3112,4400.0
2005-08-29 11:15:00,33.27,33.27,33.23,33.24,18400.0,19.3112,19.3112,19.288,19.2938,18400.0
2005-08-29 11:20:00,33.24,33.25,33.23,33.24,103200.0,19.2938,19.2996,19.288,19.2938,103200.0
2005-08-29 11:25:00,33.24,33.27,33.23,33.24,61000.0,19.2938,19.3112,19.288,19.2938,61000.0
2005-08-29 11:30:00,33.24,33.24,33.21,33.21,66400.0,19.2938,19.2938,19.2764,19.2764,66400.0
2005-08-29 11:35:00,33.22,33.24,33.21,33.24,18600.0,19.2822,19.2938,19.2764,19.2938,18600.0
2005-08-29 11:40:00,33.25,33.26,33.22,33.22,7400.0,19.2996,19.3054,19.2822,19.2822,7400.0
2005-08-29 11:45:00,33.23,33.23,33.18,33.23,16200.0,19.288,19.288,19.259,19.288,16200.0
2005-08-29 11:50:00,33.24,33.25,33.23,33.23,22000.0,19.2938,19.2996,19.288,19.288,22000.0
2005-08-29 11:55:00,33.23,33.24,33.21,33.24,7400.0,19.288,19.2938,19.2764,19.2938,7400.0
2005-08-29 12:00:00,33.24,33.27,33.24,33.26,12800.0,19.2938,19.3112,19.2938,19.3054,12800.0
2005-08-29 12:05:00,33.26,33.27,33.24,33.24,12800.0,19.3054,19.3112,19.2938,19.2938,12800.0
2005-08-29 12:10:00,33.24,33.27,33.23,33.27,15800.0,19.2938,19.3112,19.288,19.3112,15800.0
2005-08-29 12:15:00,33.27,33.28,33.26,33.26,13200.0,19.3112,19.317,19.3054,19.3054,13200.0
2005-08-29 12:20:00,33.26,33.27,33.26,33.27,5800.0,19.3054,19.3112,19.3054,19.3112,5800.0
2005-08-29 12:25:00,33.29,33.3,33.25,33.26,20400.0,19.3229,19.3287,19.2996,19.3054,20400.0
2005-08-29 12:30:00,33.26,33.26,33.22,33.23,15600.0,19.3054,19.3054,19.2822,19.288,15600.0
2005-08-29 12:35:00,33.23,33.24,33.22,33.23,11400.0,19.288,19.2938,19.2822,19.288,11400.0
2005-08-29 12:40:00,33.23,33.26,33.19,33.26,16800.0,19.288,19.3054,19.2648,19.3054,16800.0
2005-08-29 12:45:00,33.25,33.26,33.22,33.22,7800.0,19.2996,19.3054,19.2822,19.2822,7800.0
2005-08-29 12:50:00,33.22,33.23,33.2,33.23,9000.0,19.2822,19.288,19.2706,19.288,9000.0
2005-08-29 12:55:00,33.23,33.24,33.22,33.24,6800.0,19.288,19.2938,19.2822,19.2938,6800.0
2005-08-29 13:00:00,33.24,33.34,33.24,33.33,50200.0,19.2938,19.3519,19.2938,19.3461,50200.0
2005-08-29 13:05:00,33.33,33.34,33.32,33.33,18600.0,19.3461,19.3519,19.3403,19.3461,18600.0
2005-08-29 13:10:00,33.34,33.35,33.34,33.35,24400.0,19.3519,19.3577,19.3519,19.3577,24400.0
2005-08-29 13:15:00,33.35,33.4,33.35,33.38,25400.0,19.3577,19.3867,19.3577,19.3751,25400.0
2005-08-29 13:20:00,33.38,33.4,33.38,33.38,13600.0,19.3751,19.3867,19.3751,19.3751,13600.0
2005-08-29 13:25:00,33.38,33.38,33.34,33.35,9200.0,19.3751,19.3751,19.3519,19.3577,9200.0
2005-08-29 13:30:00,33.35,33.36,33.34,33.35,14600.0,19.3577,19.3635,19.3519,19.3577,14600.0
2005-08-29 13:35:00,33.35,33.38,33.35,33.38,12600.0,19.3577,19.3751,19.3577,19.3751,12600.0
2005-08-29 13:40:00,33.38,33.46,33.38,33.43,15200.0,19.3751,19.4215,19.3751,19.4041,15200.0
2005-08-29 13:45:00,33.44,33.51,33.44,33.51,18400.0,19.4099,19.4505,19.4099,19.4505,18400.0
2005-08-29 13:50:00,33.51,33.52,33.49,33.49,20600.0,19.4505,19.4564,19.4389,19.4389,20600.0
2005-08-29 13:55:00,33.49,33.5,33.49,33.5,20000.0,19.4389,19.4447,19.4389,19.4447,20000.0
2005-08-29 14:00:00,33.49,33.52,33.49,33.49,41800.0,19.4389,19.4564,19.4389,19.4389,41800.0
2005-08-29 14:05:00,33.48,33.49,33.47,33.48,32400.0,19.4331,19.4389,19.4273,19.4331,32400.0
2005-08-29 14:10:00,33.49,33.51,33.48,33.49,15600.0,19.4389,19.4505,19.4331,19.4389,15600.0
2005-08-29 14:15:00,33.49,33.49,33.48,33.49,9400.0,19.4389,19.4389,19.4331,19.4389,9400.0
2005-08-29 14:20:00,33.49,33.49,33.47,33.47,9800.0,19.4389,19.4389,19.4273,19.4273,9800.0
2005-08-29 14:25:00,33.47,33.49,33.45,33.47,13800.0,19.4273,19.4389,19.4157,19.4273,13800.0
2005-08-29 14:30:00,33.48,33.48,33.42,33.42,32200.0,19.4331,19.4331,19.3983,19.3983,32200.0
2005-08-29 14:35:00,33.42,33.43,33.38,33.41,19200.0,19.3983,19.4041,19.3751,19.3925,19200.0
2005-08-29 14:40:00,33.42,33.48,33.42,33.42,23800.0,19.3983,19.4331,19.3983,19.3983,23800.0
2005-08-29 14:45:00,33.42,33.43,33.42,33.43,7800.0,19.3983,19.4041,19.3983,19.4041,7800.0
2005-08-29 14:50:00,33.42,33.42,33.38,33.4,11200.0,19.3983,19.3983,19.3751,19.3867,11200.0
2005-08-29 14:55:00,33.4,33.42,33.39,33.42,6800.0,19.3867,19.3983,19.3809,19.3983,6800.0
2005-08-29 15:00:00,33.42,33.47,33.4,33.43,21800.0,19.3983,19.4273,19.3867,19.4041,21800.0
2005-08-29 15:05:00,33.44,33.53,33.44,33.51,31400.0,19.4099,19.4622,19.4099,19.4505,31400.0
2005-08-29 15:10:00,33.51,33.51,33.49,33.51,12600.0,19.4505,19.4505,19.4389,19.4505,12600.0
2005-08-29 15:15:00,33.52,33.55,33.52,33.53,37600.0,19.4564,19.4738,19.4564,19.4622,37600.0
2005-08-29 15:20:00,33.53,33.53,33.52,33.52,12000.0,19.4622,19.4622,19.4564,19.4564,12000.0
2005-08-29 15:25:00,33.52,33.57,33.52,33.57,24800.0,19.4564,19.4854,19.4564,19.4854,24800.0
2005-08-29 15:30:00,33.57,33.57,33.52,33.52,20200.0,19.4854,19.4854,19.4564,19.4564,20200.0
2005-08-29 15:35:00,33.52,33.53,33.51,33.52,19200.0,19.4564,19.4622,19.4505,19.4564,19200.0
2005-08-29 15:40:00,33.52,33.54,33.52,33.52,21600.0,19.4564,19.468,19.4564,19.4564,21600.0
2005-08-29 15:45:00,33.53,33.54,33.51,33.51,25200.0,19.4622,19.468,19.4505,19.4505,25200.0
2005-08-29 15:50:00,33.52,33.52,33.49,33.51,54600.0,19.4564,19.4564,19.4389,19.4505,54600.0
2005-08-29 15:55:00,33.52,33.52,33.48,33.52,49600.0,19.4564,19.4564,19.4331,19.4564,49600.0
2005-08-30 09:30:00,33.33,33.33,33.25,33.27,37800.0,19.3461,19.3461,19.2996,19.3112,37800.0
2005-08-30 09:35:00,33.26,33.26,33.16,33.24,18000.0,19.3054,19.3054,19.2474,19.2938,18000.0
2005-08-30 09:40:00,33.25,33.28,33.13,33.13,44800.0,19.2996,19.317,19.23,19.23,44800.0
2005-08-30 09:45:00,33.13,33.2,33.09,33.15,84800.0,19.23,19.2706,19.2068,19.2416,84800.0
2005-08-30 09:50:00,33.15,33.2,33.1,33.13,34800.0,19.2416,19.2706,19.2126,19.23,34800.0
2005-08-30 09:55:00,33.13,33.18,33.13,33.16,56400.0,19.23,19.259,19.23,19.2474,56400.0
2005-08-30 10:00:00,33.14,33.2,33.12,33.16,50000.0,19.2358,19.2706,19.2242,19.2474,50000.0
2005-08-30 10:05:00,33.17,33.19,33.1,33.13,36800.0,19.2532,19.2648,19.2126,19.23,36800.0
2005-08-30 10:10:00,33.13,33.18,33.1,33.13,37400.0,19.23,19.259,19.2126,19.23,37400.0
2005-08-30 10:15:00,33.13,33.16,33.11,33.14,30400.0,19.23,19.2474,19.2184,19.2358,30400.0
2005-08-30 10:20:00,33.13,33.21,33.13,33.15,42200.0,19.23,19.2764,19.23,19.2416,42200.0
2005-08-30 10:25:00,33.16,33.21,33.16,33.21,40000.0,19.2474,19.2764,19.2474,19.2764,40000.0
2005-08-30 10:30:00,33.21,33.28,33.21,33.26,40400.0,19.2764,19.317,19.2764,19.3054,40400.0
2005-08-30 10:35:00,33.25,33.27,33.24,33.25,47400.0,19.2996,19.3112,19.2938,19.2996,47400.0
2005-08-30 10:40:00,33.24,33.27,33.19,33.21,45200.0,19.2938,19.3112,19.2648,19.2764,45200.0
2005-08-30 10:45:00,33.21,33.25,33.17,33.22,111200.0,19.2764,19.2996,19.2532,19.2822,111200.0
2005-08-30 10:50:00,33.23,33.23,33.2,33.23,34800.0,19.288,19.288,19.2706,19.288,34800.0
2005-08-30 10:55:00,33.22,33.23,33.21,33.21,35400.0,19.2822,19.288,19.2764,19.2764,35400.0
2005-08-30 11:00:00,33.22,33.23,33.21,33.22,51000.0,19.2822,19.288,19.2764,19.2822,51000.0
2005-08-30 11:05:00,33.23,33.24,33.2,33.2,36400.0,19.288,19.2938,19.2706,19.2706,36400.0
2005-08-30 11:10:00,33.21,33.24,33.2,33.24,36600.0,19.2764,19.2938,19.2706,19.2938,36600.0
2005-08-30 11:15:00,33.23,33.24,33.16,33.21,68400.0,19.288,19.2938,19.2474,19.2764,68400.0
2005-08-30 11:20:00,33.21,33.22,33.17,33.18,31800.0,19.2764,19.2822,19.2532,19.259,31800.0
2005-08-30 11:25:00,33.19,33.21,33.18,33.21,26800.0,19.2648,19.2764,19.259,19.2764,26800.0
2005-08-30 11:30:00,33.21,33.23,33.17,33.18,40000.0,19.2764,19.288,19.2532,19.259,40000.0
2005-08-30 11:35:00,33.18,33.18,33.14,33.16,37800.0,19.259,19.259,19.2358,19.2474,37800.0
2005-08-30 11:40:00,33.16,33.16,33.09,33.13,31600.0,19.2474,19.2474,19.2068,19.23,31600.0
2005-08-30 11:45:00,33.13,33.13,33.07,33.1,28400.0,19.23,19.23,19.1952,19.2126,28400.0
2005-08-30 11:50:00,33.1,33.11,33.07,33.07,29800.0,19.2126,19.2184,19.1952,19.1952,29800.0
2005-08-30 11:55:00,33.07,33.1,33.06,33.09,26200.0,19.1952,19.2126,19.1893,19.2068,26200.0
2005-08-30 12:00:00,33.1,33.15,33.08,33.13,93400.0,19.2126,19.2416,19.201,19.23,93400.0
2005-08-30 12:05:00,33.15,33.15,33.11,33.13,25400.0,19.2416,19.2416,19.2184,19.23,25400.0
2005-08-30 12:10:00,33.13,33.15,33.1,33.13,86200.0,19.23,19.2416,19.2126,19.23,86200.0
2005-08-30 12:15:00,33.13,33.13,33.09,33.13,31000.0,19.23,19.23,19.2068,19.23,31000.0
2005-08-30 12:20:00,33.12,33.15,33.12,33.15,133600.0,19.2242,19.2416,19.2242,19.2416,133600.0
2005-08-30 12:25:00,33.15,33.21,33.15,33.16,58000.0,19.2416,19.2764,19.2416,19.2474,58000.0
2005-08-30 12:30:00,33.16,33.2,33.15,33.15,30600.0,19.2474,19.2706,19.2416,19.2416,30600.0
2005-08-30 12:35:00,33.16,33.17,33.16,33.16,14800.0,19.2474,19.2532,19.2474,19.2474,14800.0
2005-08-30 12:40:00,33.15,33.15,33.1,33.11,14800.0,19.2416,19.2416,19.2126,19.2184,14800.0
2005-08-30 12:45:00,33.11,33.16,33.1,33.16,16200.0,19.2184,19.2474,19.2126,19.2474,16200.0
2005-08-30 12:50:00,33.17,33.17,33.14,33.14,21600.0,19.2532,19.2532,19.2358,19.2358,21600.0
2005-08-30 12:55:00,33.14,33.14,33.12,33.13,21600.0,19.2358,19.2358,19.2242,19.23,21600.0
2005-08-30 13:00:00,33.13,33.13,33.09,33.1,17000.0,19.23,19.23,19.2068,19.2126,17000.0
2005-08-30 13:05:00,33.1,33.11,33.1,33.1,15200.0,19.2126,19.2184,19.2126,19.2126,15200.0
2005-08-30 13:10:00,33.1,33.1,33.09,33.1,35400.0,19.2126,19.2126,19.2068,19.2126,35400.0
2005-08-30 13:15:00,33.1,33.11,33.1,33.1,9200.0,19.2126,19.2184,19.2126,19.2126,9200.0
2005-08-30 13:20:00,33.1,33.12,33.1,33.12,6800.0,19.2126,19.2242,19.2126,19.2242,6800.0
2005-08-30 13:25:00,33.11,33.11,33.1,33.1,21000.0,19.2184,19.2184,19.2126,19.2126,21000.0
2005-08-30 13:30:00,33.1,33.1,33.1,33.1,52800.0,19.2126,19.2126,19.2126,19.2126,52800.0
2005-08-30 13:35:00,33.1,33.15,33.09,33.15,115800.0,19.2126,19.2416,19.2068,19.2416,115800.0
2005-08-30 13:40:00,33.15,33.15,33.13,33.15,20800.0,19.2416,19.2416,19.23,19.2416,20800.0
2005-08-30 13:45:00,33.15,33.15,33.13,33.13,20400.0,19.2416,19.2416,19.23,19.23,20400.0
2005-08-30 13:50:00,33.13,33.13,33.1,33.13,24200.0,19.23,19.23,19.2126,19.23,24200.0
2005-08-30 13:55:00,33.13,33.13,33.12,33.13,5800.0,19.23,19.23,19.2242,19.23,5800.0
2005-08-30 14:00:00,33.13,33.13,33.06,33.07,47000.0,19.23,19.23,19.1893,19.1952,47000.0
2005-08-30 14:05:00,33.07,33.07,33.04,33.07,24600.0,19.1952,19.1952,19.1777,19.1952,24600.0
2005-08-30 14:10:00,33.06,33.07,33.03,33.04,113200.0,19.1893,19.1952,19.1719,19.1777,113200.0
2005-08-30 14:15:00,33.04,33.05,33.0,33.02,50600.0,19.1777,19.1835,19.1545,19.1661,50600.0
2005-08-30 14:20:00,33.02,33.06,33.02,33.02,55000.0,19.1661,19.1893,19.1661,19.1661,55000.0
2005-08-30 14:25:00,33.02,33.04,33.0,33.01,36000.0,19.1661,19.1777,19.1545,19.1603,36000.0
2005-08-30 14:30:00,33.02,33.08,33.02,33.07,50800.0,19.1661,19.201,19.1661,19.1952,50800.0
2005-08-30 14:35:00,33.07,33.07,33.02,33.04,79800.0,19.1952,19.1952,19.1661,19.1777,79800.0
2005-08-30 14:40:00,33.04,33.04,33.0,33.02,32800.0,19.1777,19.1777,19.1545,19.1661,32800.0
2005-08-30 14:45:00,33.03,33.04,32.99,32.99,32200.0,19.1719,19.1777,19.1487,19.1487,32200.0
2005-08-30 14:50:00,33.0,33.01,32.93,32.94,54600.0,19.1545,19.1603,19.1139,19.1197,54600.0
2005-08-30 14:55:00,32.95,32.95,32.87,32.87,32600.0,19.1255,19.1255,19.0791,19.0791,32600.0
2005-08-30 15:00:00,32.87,32.91,32.84,32.88,37200.0,19.0791,19.1023,19.0617,19.0849,37200.0
2005-08-30 15:05:00,32.88,32.92,32.88,32.92,32800.0,19.0849,19.1081,19.0849,19.1081,32800.0
2005-08-30 15:10:00,32.92,32.93,32.88,32.88,34200.0,19.1081,19.1139,19.0849,19.0849,34200.0
2005-08-30 15:15:00,32.87,32.9,32.85,32.9,40600.0,19.0791,19.0965,19.0675,19.0965,40600.0
2005-08-30 15:20:00,32.88,32.94,32.88,32.88,71000.0,19.0849,19.1197,19.0849,19.0849,71000.0
2005-08-30 15:25:00,32.89,32.93,32.88,32.92,58800.0,19.0907,19.1139,19.0849,19.1081,58800.0
2005-08-30 15:30:00,32.92,33.03,32.92,33.02,70400.0,19.1081,19.1719,19.1081,19.1661,70400.0
2005-08-30 15:35:00,33.01,33.04,32.99,33.02,72800.0,19.1603,19.1777,19.1487,19.1661,72800.0
2005-08-30 15:40:00,33.02,33.04,32.99,33.02,76400.0,19.1661,19.1777,19.1487,19.1661,76400.0
2005-08-30 15:45:00,33.02,33.04,32.99,33.04,113800.0,19.1661,19.1777,19.1487,19.1777,113800.0
2005-08-30 15:50:00,33.04,33.09,33.04,33.05,91400.0,19.1777,19.2068,19.1777,19.1835,91400.0
2005-08-30 15:55:00,33.05,33.07,33.02,33.02,122600.0,19.1835,19.1952,19.1661,19.1661,122600.0
2005-08-31 09:30:00,33.13,33.19,33.12,33.16,92600.0,19.23,19.2648,19.2242,19.2474,92600.0
2005-08-31 09:35:00,33.16,33.23,33.15,33.23,40000.0,19.2474,19.288,19.2416,19.288,40000.0
2005-08-31 09:40:00,33.23,33.24,33.08,33.09,56600.0,19.288,19.2938,19.201,19.2068,56600.0
2005-08-31 09:45:00,33.07,33.15,33.05,33.15,32400.0,19.1952,19.2416,19.1835,19.2416,32400.0
2005-08-31 09:50:00,33.12,33.15,33.03,33.03,50600.0,19.2242,19.2416,19.1719,19.1719,50600.0
2005-08-31 09:55:00,33.02,33.1,32.95,32.98,64200.0,19.1661,19.2126,19.1255,19.1429,64200.0
2005-08-31 10:00:00,32.98,33.05,32.95,33.01,67400.0,19.1429,19.1835,19.1255,19.1603,67400.0
2005-08-31 10:05:00,33.01,33.01,32.91,32.91,60800.0,19.1603,19.1603,19.1023,19.1023,60800.0
2005-08-31 10:10:00,32.91,32.92,32.85,32.92,30600.0,19.1023,19.1081,19.0675,19.1081,30600.0
2005-08-31 10:15:00,32.95,32.95,32.87,32.91,36000.0,19.1255,19.1255,19.0791,19.1023,36000.0
2005-08-31 10:20:00,32.9,32.92,32.86,32.86,31400.0,19.0965,19.1081,19.0733,19.0733,31400.0
2005-08-31 10:25:00,32.85,32.91,32.82,32.86,41400.0,19.0675,19.1023,19.05,19.0733,41400.0
2005-08-31 10:30:00,32.87,32.93,32.82,32.93,41000.0,19.0791,19.1139,19.05,19.1139,41000.0
2005-08-31 10:35:00,32.93,33.02,32.92,33.02,52000.0,19.1139,19.1661,19.1081,19.1661,52000.0
2005-08-31 10:40:00,33.01,33.03,32.97,32.98,30600.0,19.1603,19.1719,19.1371,19.1429,30600.0
2005-08-31 10:45:00,32.98,33.02,32.95,32.95,21600.0,19.1429,19.1661,19.1255,19.1255,21600.0
2005-08-31 10:50:00,32.95,33.06,32.95,33.05,19800.0,19.1255,19.1893,19.1255,19.1835,19800.0
2005-08-31 10:55:00,33.04,33.05,32.99,33.05,21400.0,19.1777,19.1835,19.1487,19.1835,21400.0
2005-08-31 11:00:00,33.07,33.11,33.05,33.11,52200.0,19.1952,19.2184,19.1835,19.2184,52200.0
2005-08-31 11:05:00,33.11,33.2,33.09,33.17,53000.0,19.2184,19.2706,19.2068,19.2532,53000.0
2005-08-31 11:10:00,33.16,33.27,33.16,33.22,44200.0,19.2474,19.3112,19.2474,19.2822,44200.0
2005-08-31 11:15:00,33.22,33.22,33.19,33.22,20400.0,19.2822,19.2822,19.2648,19.2822,20400.0
2005-08-31 11:20:00,33.22,33.24,33.21,33.22,47200.0,19.2822,19.2938,19.2764,19.2822,47200.0
2005-08-31 11:25:00,33.22,33.22,33.16,33.19,48800.0,19.2822,19.2822,19.2474,19.2648,48800.0
2005-08-31 11:30:00,33.19,33.19,33.13,33.15,58400.0,19.2648,19.2648,19.23,19.2416,58400.0
2005-08-31 11:35:00,33.16,33.19,33.15,33.17,36200.0,19.2474,19.2648,19.2416,19.2532,36200.0
2005-08-31 11:40:00,33.17,33.18,33.13,33.16,58600.0,19.2532,19.259,19.23,19.2474,58600.0
2005-08-31 11:45:00,33.16,33.18,33.15,33.17,17600.0,19.2474,19.259,19.2416,19.2532,17600.0
2005-08-31 11:50:00,33.17,33.2,33.16,33.19,28400.0,19.2532,19.2706,19.2474,19.2648,28400.0
2005-08-31 11:55:00,33.19,33.2,33.17,33.2,14400.0,19.2648,19.2706,19.2532,19.2706,14400.0
2005-08-31 12:00:00,33.2,33.22,33.2,33.21,17000.0,19.2706,19.2822,19.2706,19.2764,17000.0
2005-08-31 12:05:00,33.2,33.2,33.13,33.17,38000.0,19.2706,19.2706,19.23,19.2532,38000.0
2005-08-31 12:10:00,33.17,33.17,33.1,33.1,23200.0,19.2532,19.2532,19.2126,19.2126,23200.0
2005-08-31 12:15:00,33.1,33.1,33.06,33.1,39200.0,19.2126,19.2126,19.1893,19.2126,39200.0
2005-08-31 12:20:00,33.1,33.1,33.07,33.07,45200.0,19.2126,19.2126,19.1952,19.1952,45200.0
2005-08-31 12:25:00,33.07,33.07,33.02,33.05,65200.0,19.1952,19.1952,19.1661,19.1835,65200.0
2005-08-31 12:30:00,33.04,33.05,33.02,33.05,21600.0,19.1777,19.1835,19.1661,19.1835,21600.0
2005-08-31 12:35:00,33.05,33.05,33.02,33.02,70200.0,19.1835,19.1835,19.1661,19.1661,70200.0
2005-08-31 12:40:00,33.02,33.02,32.98,33.02,22200.0,19.1661,19.1661,19.1429,19.1661,22200.0
2005-08-31 12:45:00,33.02,33.06,33.01,33.06,56000.0,19.1661,19.1893,19.1603,19.1893,56000.0
2005-08-31 12:50:00,33.06,33.1,33.05,33.1,37600.0,19.1893,19.2126,19.1835,19.2126,37600.0
2005-08-31 12:55:00,33.1,33.13,33.09,33.09,30600.0,19.2126,19.23,19.2068,19.2068,30600.0
2005-08-31 13:00:00,33.09,33.13,33.09,33.13,38400.0,19.2068,19.23,19.2068,19.23,38400.0
2005-08-31 13:05:00,33.13,33.17,33.1,33.12,25800.0,19.23,19.2532,19.2126,19.2242,25800.0
2005-08-31 13:10:00,33.12,33.25,33.12,33.24,44000.0,19.2242,19.2996,19.2242,19.2938,44000.0
2005-08-31 13:15:00,33.24,33.28,33.21,33.28,35200.0,19.2938,19.317,19.2764,19.317,35200.0
2005-08-31 13:20:00,33.27,33.27,33.22,33.24,10600.0,19.3112,19.3112,19.2822,19.2938,10600.0
2005-08-31 13:25:00,33.25,33.29,33.25,33.26,18400.0,19.2996,19.3229,19.2996,19.3054,18400.0
2005-08-31 13:30:00,33.26,33.33,33.25,33.31,29600.0,19.3054,19.3461,19.2996,19.3345,29600.0
2005-08-31 13:35:00,33.3,33.32,33.27,33.27,20800.0,19.3287,19.3403,19.3112,19.3112,20800.0
2005-08-31 13:40:00,33.26,33.29,33.26,33.27,15400.0,19.3054,19.3229,19.3054,19.3112,15400.0
2005-08-31 13:45:00,33.26,33.26,33.21,33.24,19000.0,19.3054,19.3054,19.2764,19.2938,19000.0
2005-08-31 13:50:00,33.24,33.39,33.23,33.39,113000.0,19.2938,19.3809,19.288,19.3809,113000.0
2005-08-31 13:55:00,33.41,33.44,33.37,33.37,64400.0,19.3925,19.4099,19.3693,19.3693,64400.0
2005-08-31 14:00:00,33.37,33.37,33.33,33.34,68000.0,19.3693,19.3693,19.3461,19.3519,68000.0
2005-08-31 14:05:00,33.34,33.34,33.28,33.3,60400.0,19.3519,19.3519,19.317,19.3287,60400.0
2005-08-31 14:10:00,33.31,33.37,33.31,33.35,55600.0,19.3345,19.3693,19.3345,19.3577,55600.0
2005-08-31 14:15:00,33.37,33.38,33.33,33.33,31600.0,19.3693,19.3751,19.3461,19.3461,31600.0
2005-08-31 14:20:00,33.33,33.34,33.3,33.3,42000.0,19.3461,19.3519,19.3287,19.3287,42000.0
2005-08-31 14:25:00,33.3,33.38,33.3,33.38,44000.0,19.3287,19.3751,19.3287,19.3751,44000.0
2005-08-31 14:30:00,33.38,33.39,33.35,33.35,26400.0,19.3751,19.3809,19.3577,19.3577,26400.0
2005-08-31 14:35:00,33.35,33.38,33.32,33.37,30800.0,19.3577,19.3751,19.3403,19.3693,30800.0
2005-08-31 14:40:00,33.36,33.38,33.34,33.34,16000.0,19.3635,19.3751,19.3519,19.3519,16000.0
2005-08-31 14:45:00,33.34,33.35,33.33,33.35,30000.0,19.3519,19.3577,19.3461,19.3577,30000.0
2005-08-31 14:50:00,33.35,33.38,33.34,33.38,20000.0,19.3577,19.3751,19.3519,19.3751,20000.0
2005-08-31 14:55:00,33.38,33.44,33.38,33.43,25200.0,19.3751,19.4099,19.3751,19.4041,25200.0
2005-08-31 15:00:00,33.43,33.44,33.39,33.42,23600.0,19.4041,19.4099,19.3809,19.3983,23600.0
2005-08-31 15:05:00,33.42,33.43,33.41,33.42,21400.0,19.3983,19.4041,19.3925,19.3983,21400.0
2005-08-31 15:10:00,33.43,33.5,33.43,33.47,40200.0,19.4041,19.4447,19.4041,19.4273,40200.0
2005-08-31 15:15:00,33.47,33.56,33.47,33.56,60600.0,19.4273,19.4796,19.4273,19.4796,60600.0
2005-08-31 15:20:00,33.56,33.57,33.49,33.49,54000.0,19.4796,19.4854,19.4389,19.4389,54000.0
2005-08-31 15:25:00,33.51,33.59,33.51,33.59,43200.0,19.4505,19.497,19.4505,19.497,43200.0
2005-08-31 15:30:00,33.58,33.6,33.57,33.58,53400.0,19.4912,19.5028,19.4854,19.4912,53400.0
2005-08-31 15:35:00,33.58,33.59,33.55,33.55,26000.0,19.4912,19.497,19.4738,19.4738,26000.0
2005-08-31 15:40:00,33.56,33.6,33.56,33.6,27000.0,19.4796,19.5028,19.4796,19.5028,27000.0
2005-08-31 15:45:00,33.6,33.6,33.58,33.6,48400.0,19.5028,19.5028,19.4912,19.5028,48400.0
2005-08-31 15:50:00,33.6,33.65,33.58,33.59,39800.0,19.5028,19.5318,19.4912,19.497,39800.0
2005-08-31 15:55:00,33.6,33.63,33.59,33.63,68600.0,19.5028,19.5202,19.497,19.5202,68600.0
2005-09-01 09:30:00,33.75,33.75,33.65,33.7,90000.0,19.5899,19.5899,19.5318,19.5608,90000.0
2005-09-01 09:35:00,33.7,33.83,33.68,33.77,46200.0,19.5608,19.6363,19.5492,19.6015,46200.0
2005-09-01 09:40:00,33.77,33.83,33.69,33.73,50200.0,19.6015,19.6363,19.555,19.5782,50200.0
2005-09-01 09:45:00,33.73,33.8,33.7,33.8,37200.0,19.5782,19.6189,19.5608,19.6189,37200.0
2005-09-01 09:50:00,33.8,33.8,33.66,33.71,48000.0,19.6189,19.6189,19.5376,19.5666,48000.0
2005-09-01 09:55:00,33.7,33.76,33.69,33.71,32200.0,19.5608,19.5957,19.555,19.5666,32200.0
2005-09-01 10:00:00,33.7,33.7,33.61,33.63,41200.0,19.5608,19.5608,19.5086,19.5202,41200.0
2005-09-01 10:05:00,33.64,33.69,33.6,33.69,46800.0,19.526,19.555,19.5028,19.555,46800.0
2005-09-01 10:10:00,33.69,33.74,33.69,33.74,82400.0,19.555,19.584,19.555,19.584,82400.0
2005-09-01 10:15:00,33.74,33.74,33.57,33.57,26000.0,19.584,19.584,19.4854,19.4854,26000.0
2005-09-01 10:20:00,33.58,33.58,33.55,33.56,31200.0,19.4912,19.4912,19.4738,19.4796,31200.0
2005-09-01 10:25:00,33.56,33.56,33.45,33.5,15200.0,19.4796,19.4796,19.4157,19.4447,15200.0
2005-09-01 10:30:00,33.49,33.49,33.43,33.44,19800.0,19.4389,19.4389,19.4041,19.4099,19800.0
2005-09-01 10:35:00,33.44,33.49,33.44,33.49,12800.0,19.4099,19.4389,19.4099,19.4389,12800.0
2005-09-01 10:40:00,33.49,33.54,33.49,33.51,25600.0,19.4389,19.468,19.4389,19.4505,25600.0
2005-09-01 10:45:00,33.51,33.51,33.49,33.49,11600.0,19.4505,19.4505,19.4389,19.4389,11600.0
2005-09-01 10:50:00,33.49,33.5,33.47,33.5,21000.0,19.4389,19.4447,19.4273,19.4447,21000.0
2005-09-01 10:55:00,33.51,33.51,33.44,33.45,27800.0,19.4505,19.4505,19.4099,19.4157,27800.0
2005-09-01 11:00:00,33.45,33.48,33.43,33.48,24200.0,19.4157,19.4331,19.4041,19.4331,24200.0
2005-09-01 11:05:00,33.48,33.49,33.46,33.48,4400.0,19.4331,19.4389,19.4215,19.4331,4400.0
2005-09-01 11:10:00,33.48,33.61,33.48,33.58,30400.0,19.4331,19.5086,19.4331,19.4912,30400.0
2005-09-01 11:15:00,33.58,33.61,33.54,33.55,34400.0,19.4912,19.5086,19.468,19.4738,34400.0
2005-09-01 11:20:00,33.55,33.68,33.55,33.67,35000.0,19.4738,19.5492,19.4738,19.5434,35000.0
2005-09-01 11:25:00,33.68,33.68,33.6,33.6,30600.0,19.5492,19.5492,19.5028,19.5028,30600.0
2005-09-01 11:30:00,33.61,33.65,33.57,33.6,32400.0,19.5086,19.5318,19.4854,19.5028,32400.0
2005-09-01 11:35:00,33.6,33.75,33.6,33.73,22600.0,19.5028,19.5899,19.5028,19.5782,22600.0
2005-09-01 11:40:00,33.72,33.82,33.7,33.79,34800.0,19.5724,19.6305,19.5608,19.6131,34800.0
2005-09-01 11:45:00,33.76,33.8,33.74,33.74,10200.0,19.5957,19.6189,19.584,19.584,10200.0
2005-09-01 11:50:00,33.74,33.77,33.71,33.73,29200.0,19.584,19.6015,19.5666,19.5782,29200.0
2005-09-01 11:55:00,33.74,33.74,33.7,33.7,6800.0,19.584,19.584,19.5608,19.5608,6800.0
2005-09-01 12:00:00,33.72,33.72,33.63,33.67,20400.0,19.5724,19.5724,19.5202,19.5434,20400.0
2005-09-01 12:05:00,33.67,33.74,33.67,33.7,44400.0,19.5434,19.584,19.5434,19.5608,44400.0
2005-09-01 12:10:00,33.71,33.73,33.68,33.72,16400.0,19.5666,19.5782,19.5492,19.5724,16400.0
2005-09-01 12:15:00,33.72,33.72,33.67,33.69,8600.0,19.5724,19.5724,19.5434,19.555,8600.0
2005-09-01 12:20:00,33.7,33.7,33.66,33.67,15000.0,19.5608,19.5608,19.5376,19.5434,15000.0
2005-09-01 12:25:00,33.67,33.7,33.67,33.69,26200.0,19.5434,19.5608,19.5434,19.555,26200.0
2005-09-01 12:30:00,33.7,33.7,33.66,33.69,29800.0,19.5608,19.5608,19.5376,19.555,29800.0
2005-09-01 12:35:00,33.69,33.7,33.65,33.66,11400.0,19.555,19.5608,19.5318,19.5376,11400.0
2005-09-01 12:40:00,33.66,33.7,33.66,33.7,14200.0,19.5376,19.5608,19.5376,19.5608,14200.0
2005-09-01 12:45:00,33.7,33.75,33.7,33.74,15200.0,19.5608,19.5899,19.5608,19.584,15200.0
2005-09-01 12:50:00,33.74,33.76,33.73,33.73,39800.0,19.584,19.5957,19.5782,19.5782,39800.0
2005-09-01 12:55:00,33.72,33.72,33.65,33.65,26400.0,19.5724,19.5724,19.5318,19.5318,26400.0
2005-09-01 13:00:00,33.66,33.7,33.66,33.7,12400.0,19.5376,19.5608,19.5376,19.5608,12400.0
2005-09-01 13:05:00,33.7,33.72,33.7,33.72,12600.0,19.5608,19.5724,19.5608,19.5724,12600.0
2005-09-01 13:10:00,33.72,33.77,33.72,33.74,23400.0,19.5724,19.6015,19.5724,19.584,23400.0
2005-09-01 13:15:00,33.72,33.76,33.71,33.74,25200.0,19.5724,19.5957,19.5666,19.584,25200.0
2005-09-01 13:20:00,33.74,33.75,33.73,33.74,14400.0,19.584,19.5899,19.5782,19.584,14400.0
2005-09-01 13:25:00,33.74,33.79,33.74,33.79,39400.0,19.584,19.6131,19.584,19.6131,39400.0
2005-09-01 13:30:00,33.79,33.83,33.76,33.78,26800.0,19.6131,19.6363,19.5957,19.6073,26800.0
2005-09-01 13:35:00,33.77,33.77,33.73,33.73,11800.0,19.6015,19.6015,19.5782,19.5782,11800.0
2005-09-01 13:40:00,33.73,33.74,33.67,33.69,23400.0,19.5782,19.584,19.5434,19.555,23400.0
2005-09-01 13:45:00,33.7,33.71,33.67,33.7,10000.0,19.5608,19.5666,19.5434,19.5608,10000.0
2005-09-01 13:50:00,33.71,33.71,33.68,33.69,12600.0,19.5666,19.5666,19.5492,19.555,12600.0
2005-09-01 13:55:00,33.7,33.76,33.69,33.75,57400.0,19.5608,19.5957,19.555,19.5899,57400.0
2005-09-01 14:00:00,33.74,33.74,33.67,33.69,30600.0,19.584,19.584,19.5434,19.555,30600.0
2005-09-01 14:05:00,33.68,33.7,33.63,33.68,24000.0,19.5492,19.5608,19.5202,19.5492,24000.0
2005-09-01 14:10:00,33.68,33.74,33.68,33.69,33800.0,19.5492,19.584,19.5492,19.555,33800.0
2005-09-01 14:15:00,33.7,33.72,33.69,33.69,21600.0,19.5608,19.5724,19.555,19.555,21600.0
2005-09-01 14:20:00,33.69,33.73,33.69,33.72,37000.0,19.555,19.5782,19.555,19.5724,37000.0
2005-09-01 14:25:00,33.71,33.72,33.7,33.7,24200.0,19.5666,19.5724,19.5608,19.5608,24200.0
2005-09-01 14:30:00,33.7,33.79,33.68,33.77,49800.0,19.5608,19.6131,19.5492,19.6015,49800.0
2005-09-01 14:35:00,33.77,33.77,33.73,33.77,16600.0,19.6015,19.6015,19.5782,19.6015,16600.0
2005-09-01 14:40:00,33.77,33.82,33.77,33.79,40400.0,19.6015,19.6305,19.6015,19.6131,40400.0
2005-09-01 14:45:00,33.79,33.82,33.74,33.74,16200.0,19.6131,19.6305,19.584,19.584,16200.0
2005-09-01 14:50:00,33.73,33.77,33.71,33.77,23400.0,19.5782,19.6015,19.5666,19.6015,23400.0
2005-09-01 14:55:00,33.76,33.76,33.68,33.72,22000.0,19.5957,19.5957,19.5492,19.5724,22000.0
2005-09-01 15:00:00,33.72,33.77,33.72,33.74,36200.0,19.5724,19.6015,19.5724,19.584,36200.0
2005-09-01 15:05:00,33.74,33.76,33.73,33.76,23600.0,19.584,19.5957,19.5782,19.5957,23600.0
2005-09-01 15:10:00,33.76,33.77,33.71,33.76,29000.0,19.5957,19.6015,19.5666,19.5957,29000.0
2005-09-01 15:15:00,33.74,33.75,33.72,33.72,26200.0,19.584,19.5899,19.5724,19.5724,26200.0
2005-09-01 15:20:00,33.72,33.76,33.72,33.73,24600.0,19.5724,19.5957,19.5724,19.5782,24600.0
2005-09-01 15:25:00,33.73,33.74,33.69,33.7,24400.0,19.5782,19.584,19.555,19.5608,24400.0
2005-09-01 15:30:00,33.7,33.71,33.66,33.67,29400.0,19.5608,19.5666,19.5376,19.5434,29400.0
2005-09-01 15:35:00,33.67,33.71,33.67,33.7,20800.0,19.5434,19.5666,19.5434,19.5608,20800.0
2005-09-01 15:40:00,33.7,33.71,33.67,33.71,36000.0,19.5608,19.5666,19.5434,19.5666,36000.0
2005-09-01 15:45:00,33.7,33.73,33.66,33.73,37200.0,19.5608,19.5782,19.5376,19.5782,37200.0
2005-09-01 15:50:00,33.73,33.73,33.67,33.67,21000.0,19.5782,19.5782,19.5434,19.5434,21000.0
2005-09-01 15:55:00,33.67,33.7,33.66,33.67,49800.0,19.5434,19.5608,19.5376,19.5434,49800.0
2005-09-02 09:30:00,33.71,33.8,33.64,33.79,48600.0,19.5666,19.6189,19.526,19.6131,48600.0
2005-09-02 09:35:00,33.79,33.82,33.71,33.74,17600.0,19.6131,19.6305,19.5666,19.584,17600.0
2005-09-02 09:40:00,33.7,33.92,33.7,33.92,31600.0,19.5608,19.6885,19.5608,19.6885,31600.0
2005-09-02 09:45:00,33.9,33.9,33.78,33.85,18000.0,19.6769,19.6769,19.6073,19.6479,18000.0
2005-09-02 09:50:00,33.84,33.84,33.72,33.72,18400.0,19.6421,19.6421,19.5724,19.5724,18400.0
2005-09-02 09:55:00,33.73,33.73,33.6,33.62,26000.0,19.5782,19.5782,19.5028,19.5144,26000.0
2005-09-02 10:00:00,33.63,33.7,33.61,33.69,33400.0,19.5202,19.5608,19.5086,19.555,33400.0
2005-09-02 10:05:00,33.69,33.7,33.63,33.63,13800.0,19.555,19.5608,19.5202,19.5202,13800.0
2005-09-02 10:10:00,33.63,33.67,33.59,33.59,26200.0,19.5202,19.5434,19.497,19.497,26200.0
2005-09-02 10:15:00,33.58,33.62,33.54,33.62,15800.0,19.4912,19.5144,19.468,19.5144,15800.0
2005-09-02 10:20:00,33.65,33.68,33.62,33.62,17200.0,19.5318,19.5492,19.5144,19.5144,17200.0
2005-09-02 10:25:00,33.54,33.57,33.51,33.53,45600.0,19.468,19.4854,19.4505,19.4622,45600.0
2005-09-02 10:30:00,33.51,33.54,33.45,33.49,31400.0,19.4505,19.468,19.4157,19.4389,31400.0
2005-09-02 10:35:00,33.51,33.55,33.5,33.52,9400.0,19.4505,19.4738,19.4447,19.4564,9400.0
2005-09-02 10:40:00,33.51,33.58,33.51,33.58,19200.0,19.4505,19.4912,19.4505,19.4912,19200.0
2005-09-02 10:45:00,33.56,33.56,33.5,33.5,19400.0,19.4796,19.4796,19.4447,19.4447,19400.0
2005-09-02 10:50:00,33.51,33.54,33.49,33.54,15200.0,19.4505,19.468,19.4389,19.468,15200.0
2005-09-02 10:55:00,33.54,33.56,33.51,33.52,17200.0,19.468,19.4796,19.4505,19.4564,17200.0
2005-09-02 11:00:00,33.52,33.55,33.52,33.54,16200.0,19.4564,19.4738,19.4564,19.468,16200.0
2005-09-02 11:05:00,33.54,33.55,33.51,33.51,13200.0,19.468,19.4738,19.4505,19.4505,13200.0
2005-09-02 11:10:00,33.51,33.54,33.48,33.48,14800.0,19.4505,19.468,19.4331,19.4331,14800.0
2005-09-02 11:15:00,33.49,33.52,33.49,33.51,8400.0,19.4389,19.4564,19.4389,19.4505,8400.0
2005-09-02 11:20:00,33.51,33.52,33.48,33.52,20800.0,19.4505,19.4564,19.4331,19.4564,20800.0
2005-09-02 11:25:00,33.51,33.55,33.48,33.52,16800.0,19.4505,19.4738,19.4331,19.4564,16800.0
2005-09-02 11:30:00,33.52,33.52,33.46,33.51,19400.0,19.4564,19.4564,19.4215,19.4505,19400.0
2005-09-02 11:35:00,33.5,33.51,33.48,33.49,6200.0,19.4447,19.4505,19.4331,19.4389,6200.0
2005-09-02 11:40:00,33.51,33.55,33.5,33.5,10000.0,19.4505,19.4738,19.4447,19.4447,10000.0
2005-09-02 11:45:00,33.49,33.49,33.48,33.48,3800.0,19.4389,19.4389,19.4331,19.4331,3800.0
2005-09-02 11:50:00,33.48,33.52,33.48,33.49,10600.0,19.4331,19.4564,19.4331,19.4389,10600.0
2005-09-02 11:55:00,33.49,33.51,33.46,33.49,17200.0,19.4389,19.4505,19.4215,19.4389,17200.0
2005-09-02 12:00:00,33.5,33.58,33.49,33.57,23800.0,19.4447,19.4912,19.4389,19.4854,23800.0
2005-09-02 12:05:00,33.57,33.62,33.55,33.61,13200.0,19.4854,19.5144,19.4738,19.5086,13200.0
2005-09-02 12:10:00,33.62,33.63,33.58,33.58,8600.0,19.5144,19.5202,19.4912,19.4912,8600.0
2005-09-02 12:15:00,33.58,33.6,33.57,33.57,10200.0,19.4912,19.5028,19.4854,19.4854,10200.0
2005-09-02 12:20:00,33.56,33.66,33.56,33.63,31800.0,19.4796,19.5376,19.4796,19.5202,31800.0
2005-09-02 12:25:00,33.62,33.62,33.59,33.59,7200.0,19.5144,19.5144,19.497,19.497,7200.0
2005-09-02 12:30:00,33.59,33.67,33.59,33.67,6400.0,19.497,19.5434,19.497,19.5434,6400.0
2005-09-02 12:35:00,33.67,33.67,33.62,33.63,14000.0,19.5434,19.5434,19.5144,19.5202,14000.0
2005-09-02 12:40:00,33.63,33.65,33.62,33.65,7800.0,19.5202,19.5318,19.5144,19.5318,7800.0
2005-09-02 12:45:00,33.64,33.67,33.64,33.67,22800.0,19.526,19.5434,19.526,19.5434,22800.0
2005-09-02 12:50:00,33.67,33.69,33.67,33.69,21600.0,19.5434,19.555,19.5434,19.555,21600.0
2005-09-02 12:55:00,33.7,33.72,33.7,33.7,10800.0,19.5608,19.5724,19.5608,19.5608,10800.0
2005-09-02 13:00:00,33.7,33.75,33.7,33.73,20600.0,19.5608,19.5899,19.5608,19.5782,20600.0
2005-09-02 13:05:00,33.73,33.74,33.71,33.72,9000.0,19.5782,19.584,19.5666,19.5724,9000.0
2005-09-02 13:10:00,33.72,33.74,33.71,33.73,22600.0,19.5724,19.584,19.5666,19.5782,22600.0
2005-09-02 13:15:00,33.73,33.74,33.69,33.72,15000.0,19.5782,19.584,19.555,19.5724,15000.0
2005-09-02 13:20:00,33.72,33.75,33.72,33.73,12800.0,19.5724,19.5899,19.5724,19.5782,12800.0
2005-09-02 13:25:00,33.73,33.76,33.72,33.75,8800.0,19.5782,19.5957,19.5724,19.5899,8800.0
2005-09-02 13:30:00,33.75,33.77,33.74,33.74,16400.0,19.5899,19.6015,19.584,19.584,16400.0
2005-09-02 13:35:00,33.74,33.76,33.74,33.74,12000.0,19.584,19.5957,19.584,19.584,12000.0
2005-09-02 13:40:00,33.75,33.75,33.73,33.73,19800.0,19.5899,19.5899,19.5782,19.5782,19800.0
2005-09-02 13:45:00,33.74,33.76,33.74,33.74,22000.0,19.584,19.5957,19.584,19.584,22000.0
2005-09-02 13:50:00,33.74,33.79,33.74,33.77,17000.0,19.584,19.6131,19.584,19.6015,17000.0
2005-09-02 13:55:00,33.78,33.78,33.75,33.75,9600.0,19.6073,19.6073,19.5899,19.5899,9600.0
2005-09-02 14:00:00,33.75,33.77,33.73,33.73,13000.0,19.5899,19.6015,19.5782,19.5782,13000.0
2005-09-02 14:05:00,33.73,33.75,33.73,33.73,16200.0,19.5782,19.5899,19.5782,19.5782,16200.0
2005-09-02 14:10:00,33.73,33.73,33.72,33.73,9600.0,19.5782,19.5782,19.5724,19.5782,9600.0
2005-09-02 14:15:00,33.73,33.74,33.72,33.73,8200.0,19.5782,19.584,19.5724,19.5782,8200.0
2005-09-02 14:20:00,33.73,33.73,33.72,33.72,11000.0,19.5782,19.5782,19.5724,19.5724,11000.0
2005-09-02 14:25:00,33.72,33.74,33.72,33.74,3800.0,19.5724,19.584,19.5724,19.584,3800.0
2005-09-02 14:30:00,33.74,33.76,33.7,33.71,17000.0,19.584,19.5957,19.5608,19.5666,17000.0
2005-09-02 14:35:00,33.71,33.71,33.67,33.68,7200.0,19.5666,19.5666,19.5434,19.5492,7200.0
2005-09-02 14:40:00,33.68,33.71,33.68,33.71,5600.0,19.5492,19.5666,19.5492,19.5666,5600.0
2005-09-02 14:45:00,33.71,33.72,33.7,33.7,12200.0,19.5666,19.5724,19.5608,19.5608,12200.0
2005-09-02 14:50:00,33.7,33.7,33.69,33.7,6200.0,19.5608,19.5608,19.555,19.5608,6200.0
2005-09-02 14:55:00,33.7,33.71,33.7,33.71,4600.0,19.5608,19.5666,19.5608,19.5666,4600.0
2005-09-02 15:00:00,33.71,33.73,33.7,33.72,16200.0,19.5666,19.5782,19.5608,19.5724,16200.0
2005-09-02 15:05:00,33.72,33.73,33.71,33.71,14600.0,19.5724,19.5782,19.5666,19.5666,14600.0
2005-09-02 15:10:00,33.7,33.71,33.69,33.69,8400.0,19.5608,19.5666,19.555,19.555,8400.0
2005-09-02 15:15:00,33.69,33.7,33.67,33.67,10000.0,19.555,19.5608,19.5434,19.5434,10000.0
2005-09-02 15:20:00,33.67,33.67,33.65,33.66,13800.0,19.5434,19.5434,19.5318,19.5376,13800.0
2005-09-02 15:25:00,33.66,33.67,33.66,33.66,19800.0,19.5376,19.5434,19.5376,19.5376,19800.0
2005-09-02 15:30:00,33.67,33.67,33.64,33.64,27600.0,19.5434,19.5434,19.526,19.526,27600.0
2005-09-02 15:35:00,33.65,33.66,33.61,33.66,17800.0,19.5318,19.5376,19.5086,19.5376,17800.0
2005-09-02 15:40:00,33.66,33.66,33.59,33.6,25400.0,19.5376,19.5376,19.497,19.5028,25400.0
2005-09-02 15:45:00,33.6,33.63,33.6,33.63,10400.0,19.5028,19.5202,19.5028,19.5202,10400.0
2005-09-02 15:50:00,33.63,33.63,33.58,33.6,40800.0,19.5202,19.5202,19.4912,19.5028,40800.0
2005-09-02 15:55:00,33.6,33.63,33.6,33.63,37000.0,19.5028,19.5202,19.5028,19.5202,37000.0
2005-09-06 09:30:00,33.88,33.97,33.88,33.95,46800.0,19.6653,19.7175,19.6653,19.7059,46800.0
2005-09-06 09:35:00,33.95,33.99,33.94,33.97,59000.0,19.7059,19.7292,19.7001,19.7175,59000.0
2005-09-06 09:40:00,33.97,33.98,33.91,33.94,36000.0,19.7175,19.7234,19.6827,19.7001,36000.0
2005-09-06 09:45:00,33.94,34.0,33.93,33.93,23800.0,19.7001,19.735,19.6943,19.6943,23800.0
2005-09-06 09:50:00,33.92,33.99,33.92,33.95,18400.0,19.6885,19.7292,19.6885,19.7059,18400.0
2005-09-06 09:55:00,33.93,34.0,33.91,33.99,10200.0,19.6943,19.735,19.6827,19.7292,10200.0
2005-09-06 10:00:00,33.99,34.07,33.99,34.06,42800.0,19.7292,19.7756,19.7292,19.7698,42800.0
2005-09-06 10:05:00,34.06,34.18,34.06,34.1,33800.0,19.7698,19.8394,19.7698,19.793,33800.0
2005-09-06 10:10:00,34.1,34.14,34.07,34.1,39400.0,19.793,19.8162,19.7756,19.793,39400.0
2005-09-06 10:15:00,34.1,34.1,34.04,34.04,17600.0,19.793,19.793,19.7582,19.7582,17600.0
2005-09-06 10:20:00,34.06,34.1,34.05,34.1,18400.0,19.7698,19.793,19.764,19.793,18400.0
2005-09-06 10:25:00,34.1,34.21,34.1,34.21,45800.0,19.793,19.8569,19.793,19.8569,45800.0
2005-09-06 10:30:00,34.2,34.22,34.13,34.14,39800.0,19.8511,19.8627,19.8104,19.8162,39800.0
2005-09-06 10:35:00,34.11,34.16,34.11,34.13,39000.0,19.7988,19.8278,19.7988,19.8104,39000.0
2005-09-06 10:40:00,34.13,34.15,34.09,34.15,27400.0,19.8104,19.822,19.7872,19.822,27400.0
2005-09-06 10:45:00,34.14,34.18,34.11,34.16,30000.0,19.8162,19.8394,19.7988,19.8278,30000.0
2005-09-06 10:50:00,34.16,34.17,34.14,34.16,14600.0,19.8278,19.8336,19.8162,19.8278,14600.0
2005-09-06 10:55:00,34.16,34.16,34.15,34.16,20000.0,19.8278,19.8278,19.822,19.8278,20000.0
2005-09-06 11:00:00,34.16,34.17,34.15,34.16,41400.0,19.8278,19.8336,19.822,19.8278,41400.0
2005-09-06 11:05:00,34.16,34.18,34.15,34.16,20000.0,19.8278,19.8394,19.822,19.8278,20000.0
2005-09-06 11:10:00,34.17,34.17,34.11,34.11,25000.0,19.8336,19.8336,19.7988,19.7988,25000.0
2005-09-06 11:15:00,34.12,34.13,34.1,34.12,21000.0,19.8046,19.8104,19.793,19.8046,21000.0
2005-09-06 11:20:00,34.12,34.12,34.08,34.08,15600.0,19.8046,19.8046,19.7814,19.7814,15600.0
2005-09-06 11:25:00,34.09,34.09,34.08,34.09,16600.0,19.7872,19.7872,19.7814,19.7872,16600.0
2005-09-06 11:30:00,34.09,34.09,34.05,34.07,34800.0,19.7872,19.7872,19.764,19.7756,34800.0
2005-09-06 11:35:00,34.07,34.1,34.02,34.02,16400.0,19.7756,19.793,19.7466,19.7466,16400.0
2005-09-06 11:40:00,34.03,34.03,33.96,33.99,20800.0,19.7524,19.7524,19.7117,19.7292,20800.0
2005-09-06 11:45:00,33.99,34.0,33.98,33.99,11800.0,19.7292,19.735,19.7234,19.7292,11800.0
2005-09-06 11:50:00,33.99,34.02,33.99,34.0,8000.0,19.7292,19.7466,19.7292,19.735,8000.0
2005-09-06 11:55:00,34.0,34.01,33.99,34.01,5400.0,19.735,19.7408,19.7292,19.7408,5400.0
2005-09-06 12:00:00,34.02,34.05,34.02,34.02,13400.0,19.7466,19.764,19.7466,19.7466,13400.0
2005-09-06 12:05:00,34.02,34.03,34.02,34.03,3000.0,19.7466,19.7524,19.7466,19.7524,3000.0
2005-09-06 12:10:00,34.02,34.03,34.01,34.02,8400.0,19.7466,19.7524,19.7408,19.7466,8400.0
2005-09-06 12:15:00,34.02,34.04,34.02,34.03,11000.0,19.7466,19.7582,19.7466,19.7524,11000.0
2005-09-06 12:20:00,34.04,34.07,34.03,34.07,7400.0,19.7582,19.7756,19.7524,19.7756,7400.0
2005-09-06 12:25:00,34.07,34.1,34.07,34.08,14000.0,19.7756,19.793,19.7756,19.7814,14000.0
2005-09-06 12:30:00,34.09,34.1,34.07,34.07,7800.0,19.7872,19.793,19.7756,19.7756,7800.0
2005-09-06 12:35:00,34.06,34.08,34.06,34.07,6600.0,19.7698,19.7814,19.7698,19.7756,6600.0
2005-09-06 12:40:00,34.07,34.07,34.04,34.04,11400.0,19.7756,19.7756,19.7582,19.7582,11400.0
2005-09-06 12:45:00,34.03,34.05,34.02,34.05,6200.0,19.7524,19.764,19.7466,19.764,6200.0
2005-09-06 12:50:00,34.06,34.06,34.04,34.06,5600.0,19.7698,19.7698,19.7582,19.7698,5600.0
2005-09-06 12:55:00,34.07,34.09,34.06,34.09,8000.0,19.7756,19.7872,19.7698,19.7872,8000.0
2005-09-06 13:00:00,34.09,34.12,34.08,34.08,12800.0,19.7872,19.8046,19.7814,19.7814,12800.0
2005-09-06 13:05:00,34.08,34.1,34.06,34.06,7600.0,19.7814,19.793,19.7698,19.7698,7600.0
2005-09-06 13:10:00,34.07,34.08,34.06,34.07,6800.0,19.7756,19.7814,19.7698,19.7756,6800.0
2005-09-06 13:15:00,34.07,34.07,34.06,34.07,4000.0,19.7756,19.7756,19.7698,19.7756,4000.0
2005-09-06 13:20:00,34.06,34.08,34.05,34.05,10400.0,19.7698,19.7814,19.764,19.764,10400.0
2005-09-06 13:25:00,34.06,34.07,34.05,34.06,10400.0,19.7698,19.7756,19.764,19.7698,10400.0
2005-09-06 13:30:00,34.06,34.07,34.06,34.06,8200.0,19.7698,19.7756,19.7698,19.7698,8200.0
2005-09-06 13:35:00,34.07,34.07,34.04,34.05,8600.0,19.7756,19.7756,19.7582,19.764,8600.0
2005-09-06 13:40:00,34.05,34.07,34.04,34.06,14800.0,19.764,19.7756,19.7582,19.7698,14800.0
2005-09-06 13:45:00,34.06,34.06,34.02,34.02,9800.0,19.7698,19.7698,19.7466,19.7466,9800.0
2005-09-06 13:50:00,34.03,34.08,34.01,34.05,19400.0,19.7524,19.7814,19.7408,19.764,19400.0
2005-09-06 13:55:00,34.06,34.08,34.04,34.08,23000.0,19.7698,19.7814,19.7582,19.7814,23000.0
2005-09-06 14:00:00,34.08,34.1,34.08,34.1,16800.0,19.7814,19.793,19.7814,19.793,16800.0
2005-09-06 14:05:00,34.1,34.12,34.04,34.05,18200.0,19.793,19.8046,19.7582,19.764,18200.0
2005-09-06 14:10:00,34.04,34.06,34.01,34.02,24800.0,19.7582,19.7698,19.7408,19.7466,24800.0
2005-09-06 14:15:00,34.02,34.08,34.01,34.02,18200.0,19.7466,19.7814,19.7408,19.7466,18200.0
2005-09-06 14:20:00,34.02,34.04,34.02,34.04,7400.0,19.7466,19.7582,19.7466,19.7582,7400.0
2005-09-06 14:25:00,34.03,34.07,34.03,34.07,7600.0,19.7524,19.7756,19.7524,19.7756,7600.0
2005-09-06 14:30:00,34.06,34.06,34.02,34.03,13400.0,19.7698,19.7698,19.7466,19.7524,13400.0
2005-09-06 14:35:00,34.04,34.04,33.98,33.98,18200.0,19.7582,19.7582,19.7234,19.7234,18200.0
2005-09-06 14:40:00,33.98,33.98,33.97,33.97,14000.0,19.7234,19.7234,19.7175,19.7175,14000.0
2005-09-06 14:45:00,33.97,34.01,33.93,33.93,46200.0,19.7175,19.7408,19.6943,19.6943,46200.0
2005-09-06 14:50:00,33.93,33.97,33.93,33.96,20400.0,19.6943,19.7175,19.6943,19.7117,20400.0
2005-09-06 14:55:00,33.96,33.98,33.94,33.97,32000.0,19.7117,19.7234,19.7001,19.7175,32000.0
2005-09-06 15:00:00,33.99,34.02,33.97,33.98,20400.0,19.7292,19.7466,19.7175,19.7234,20400.0
2005-09-06 15:05:00,33.97,33.97,33.93,33.95,19000.0,19.7175,19.7175,19.6943,19.7059,19000.0
2005-09-06 15:10:00,33.95,34.0,33.95,33.96,31600.0,19.7059,19.735,19.7059,19.7117,31600.0
2005-09-06 15:15:00,33.96,34.05,33.96,34.05,19800.0,19.7117,19.764,19.7117,19.764,19800.0
2005-09-06 15:20:00,34.05,34.06,34.05,34.05,20600.0,19.764,19.7698,19.764,19.764,20600.0
2005-09-06 15:25:00,34.05,34.05,34.02,34.04,10200.0,19.764,19.764,19.7466,19.7582,10200.0
2005-09-06 15:30:00,34.04,34.08,34.04,34.07,19400.0,19.7582,19.7814,19.7582,19.7756,19400.0
2005-09-06 15:35:00,34.07,34.07,34.05,34.05,22400.0,19.7756,19.7756,19.764,19.764,22400.0
2005-09-06 15:40:00,34.05,34.06,34.04,34.05,22000.0,19.764,19.7698,19.7582,19.764,22000.0
2005-09-06 15:45:00,34.05,34.05,34.01,34.02,69400.0,19.764,19.764,19.7408,19.7466,69400.0
2005-09-06 15:50:00,34.02,34.05,34.02,34.03,39000.0,19.7466,19.764,19.7466,19.7524,39000.0
2005-09-06 15:55:00,34.04,34.09,34.03,34.09,48400.0,19.7582,19.7872,19.7524,19.7872,48400.0
2005-09-07 09:30:00,33.96,34.0,33.94,33.98,31200.0,19.7117,19.735,19.7001,19.7234,31200.0
2005-09-07 09:35:00,33.99,34.0,33.96,33.98,15400.0,19.7292,19.735,19.7117,19.7234,15400.0
2005-09-07 09:40:00,33.99,34.08,33.99,34.06,16400.0,19.7292,19.7814,19.7292,19.7698,16400.0
2005-09-07 09:45:00,34.08,34.1,34.03,34.03,36600.0,19.7814,19.793,19.7524,19.7524,36600.0
2005-09-07 09:50:00,34.0,34.01,33.91,33.96,26600.0,19.735,19.7408,19.6827,19.7117,26600.0
2005-09-07 09:55:00,33.95,33.99,33.89,33.93,19000.0,19.7059,19.7292,19.6711,19.6943,19000.0
2005-09-07 10:00:00,33.93,33.96,33.91,33.94,24000.0,19.6943,19.7117,19.6827,19.7001,24000.0
2005-09-07 10:05:00,33.93,33.97,33.85,33.85,38000.0,19.6943,19.7175,19.6479,19.6479,38000.0
2005-09-07 10:10:00,33.85,33.91,33.85,33.88,17200.0,19.6479,19.6827,19.6479,19.6653,17200.0
2005-09-07 10:15:00,33.91,33.95,33.88,33.94,15600.0,19.6827,19.7059,19.6653,19.7001,15600.0
2005-09-07 10:20:00,33.93,33.98,33.93,33.98,9000.0,19.6943,19.7234,19.6943,19.7234,9000.0
2005-09-07 10:25:00,33.99,34.01,33.98,33.98,17400.0,19.7292,19.7408,19.7234,19.7234,17400.0
2005-09-07 10:30:00,33.98,34.0,33.98,33.99,31000.0,19.7234,19.735,19.7234,19.7292,31000.0
2005-09-07 10:35:00,33.99,33.99,33.95,33.95,17000.0,19.7292,19.7292,19.7059,19.7059,17000.0
2005-09-07 10:40:00,33.95,33.98,33.95,33.98,25400.0,19.7059,19.7234,19.7059,19.7234,25400.0
2005-09-07 10:45:00,33.98,33.99,33.96,33.98,16000.0,19.7234,19.7292,19.7117,19.7234,16000.0
2005-09-07 10:50:00,33.98,33.98,33.95,33.95,12800.0,19.7234,19.7234,19.7059,19.7059,12800.0
2005-09-07 10:55:00,33.96,33.96,33.93,33.94,32200.0,19.7117,19.7117,19.6943,19.7001,32200.0
2005-09-07 11:00:00,33.95,34.04,33.95,34.02,52400.0,19.7059,19.7582,19.7059,19.7466,52400.0
2005-09-07 11:05:00,34.01,34.04,33.99,34.02,27800.0,19.7408,19.7582,19.7292,19.7466,27800.0
2005-09-07 11:10:00,34.02,34.03,34.01,34.02,25800.0,19.7466,19.7524,19.7408,19.7466,25800.0
2005-09-07 11:15:00,34.01,34.02,33.98,33.98,37800.0,19.7408,19.7466,19.7234,19.7234,37800.0
2005-09-07 11:20:00,33.98,33.99,33.97,33.99,11400.0,19.7234,19.7292,19.7175,19.7292,11400.0
2005-09-07 11:25:00,33.99,34.0,33.99,34.0,11600.0,19.7292,19.735,19.7292,19.735,11600.0
2005-09-07 11:30:00,33.99,34.02,33.99,34.02,27800.0,19.7292,19.7466,19.7292,19.7466,27800.0
2005-09-07 11:35:00,34.02,34.03,33.99,34.02,22800.0,19.7466,19.7524,19.7292,19.7466,22800.0
2005-09-07 11:40:00,34.03,34.03,33.99,34.02,9600.0,19.7524,19.7524,19.7292,19.7466,9600.0
2005-09-07 11:45:00,34.02,34.02,33.99,34.01,3600.0,19.7466,19.7466,19.7292,19.7408,3600.0
2005-09-07 11:50:00,33.99,34.0,33.99,33.99,8800.0,19.7292,19.735,19.7292,19.7292,8800.0
2005-09-07 11:55:00,33.99,34.01,33.99,34.01,8800.0,19.7292,19.7408,19.7292,19.7408,8800.0
2005-09-07 12:00:00,34.01,34.01,33.99,33.99,11800.0,19.7408,19.7408,19.7292,19.7292,11800.0
2005-09-07 12:05:00,33.99,34.01,33.99,34.01,8800.0,19.7292,19.7408,19.7292,19.7408,8800.0
2005-09-07 12:10:00,34.01,34.02,34.0,34.01,10800.0,19.7408,19.7466,19.735,19.7408,10800.0
2005-09-07 12:15:00,34.0,34.01,34.0,34.01,10400.0,19.735,19.7408,19.735,19.7408,10400.0
2005-09-07 12:20:00,34.01,34.02,33.98,33.98,26800.0,19.7408,19.7466,19.7234,19.7234,26800.0
2005-09-07 12:25:00,33.99,33.99,33.96,33.97,29600.0,19.7292,19.7292,19.7117,19.7175,29600.0
2005-09-07 12:30:00,33.96,33.97,33.95,33.95,28000.0,19.7117,19.7175,19.7059,19.7059,28000.0
2005-09-07 12:35:00,33.95,33.95,33.91,33.92,26400.0,19.7059,19.7059,19.6827,19.6885,26400.0
2005-09-07 12:40:00,33.91,33.91,33.86,33.88,35400.0,19.6827,19.6827,19.6537,19.6653,35400.0
2005-09-07 12:45:00,33.88,33.88,33.87,33.88,10200.0,19.6653,19.6653,19.6595,19.6653,10200.0
2005-09-07 12:50:00,33.88,33.91,33.88,33.91,12200.0,19.6653,19.6827,19.6653,19.6827,12200.0
2005-09-07 12:55:00,33.9,33.92,33.88,33.89,18800.0,19.6769,19.6885,19.6653,19.6711,18800.0
2005-09-07 13:00:00,33.88,33.89,33.83,33.87,53200.0,19.6653,19.6711,19.6363,19.6595,53200.0
2005-09-07 13:05:00,33.87,33.89,33.85,33.85,29000.0,19.6595,19.6711,19.6479,19.6479,29000.0
2005-09-07 13:10:00,33.85,33.9,33.85,33.88,31000.0,19.6479,19.6769,19.6479,19.6653,31000.0
2005-09-07 13:15:00,33.87,33.9,33.85,33.85,33800.0,19.6595,19.6769,19.6479,19.6479,33800.0
2005-09-07 13:20:00,33.85,33.88,33.85,33.85,21800.0,19.6479,19.6653,19.6479,19.6479,21800.0
2005-09-07 13:25:00,33.85,33.86,33.82,33.84,39400.0,19.6479,19.6537,19.6305,19.6421,39400.0
2005-09-07 13:30:00,33.84,33.85,33.81,33.83,23600.0,19.6421,19.6479,19.6247,19.6363,23600.0
2005-09-07 13:35:00,33.83,33.83,33.8,33.81,10400.0,19.6363,19.6363,19.6189,19.6247,10400.0
2005-09-07 13:40:00,33.82,33.85,33.8,33.84,8800.0,19.6305,19.6479,19.6189,19.6421,8800.0
2005-09-07 13:45:00,33.84,33.85,33.82,33.84,13000.0,19.6421,19.6479,19.6305,19.6421,13000.0
2005-09-07 13:50:00,33.84,33.84,33.83,33.84,7000.0,19.6421,19.6421,19.6363,19.6421,7000.0
2005-09-07 13:55:00,33.84,33.85,33.84,33.85,13000.0,19.6421,19.6479,19.6421,19.6479,13000.0
2005-09-07 14:00:00,33.85,33.9,33.85,33.87,41000.0,19.6479,19.6769,19.6479,19.6595,41000.0
2005-09-07 14:05:00,33.85,33.94,33.85,33.91,17400.0,19.6479,19.7001,19.6479,19.6827,17400.0
2005-09-07 14:10:00,33.91,33.91,33.87,33.87,12600.0,19.6827,19.6827,19.6595,19.6595,12600.0
2005-09-07 14:15:00,33.87,33.87,33.84,33.85,13400.0,19.6595,19.6595,19.6421,19.6479,13400.0
2005-09-07 14:20:00,33.85,33.88,33.85,33.86,15400.0,19.6479,19.6653,19.6479,19.6537,15400.0
2005-09-07 14:25:00,33.86,33.86,33.82,33.83,14200.0,19.6537,19.6537,19.6305,19.6363,14200.0
2005-09-07 14:30:00,33.83,33.87,33.83,33.86,17800.0,19.6363,19.6595,19.6363,19.6537,17800.0
2005-09-07 14:35:00,33.87,33.88,33.85,33.88,20000.0,19.6595,19.6653,19.6479,19.6653,20000.0
2005-09-07 14:40:00,33.88,33.91,33.88,33.9,25200.0,19.6653,19.6827,19.6653,19.6769,25200.0
2005-09-07 14:45:00,33.9,33.91,33.87,33.88,23400.0,19.6769,19.6827,19.6595,19.6653,23400.0
2005-09-07 14:50:00,33.88,33.9,33.88,33.88,22800.0,19.6653,19.6769,19.6653,19.6653,22800.0
2005-09-07 14:55:00,33.9,33.93,33.89,33.93,24800.0,19.6769,19.6943,19.6711,19.6943,24800.0
2005-09-07 15:00:00,33.93,33.93,33.91,33.91,12600.0,19.6943,19.6943,19.6827,19.6827,12600.0
2005-09-07 15:05:00,33.91,33.98,33.91,33.97,31200.0,19.6827,19.7234,19.6827,19.7175,31200.0
2005-09-07 15:10:00,33.97,34.01,33.95,34.01,26200.0,19.7175,19.7408,19.7059,19.7408,26200.0
2005-09-07 15:15:00,34.01,34.04,33.99,34.01,31600.0,19.7408,19.7582,19.7292,19.7408,31600.0
2005-09-07 15:20:00,34.0,34.04,33.99,34.02,23200.0,19.735,19.7582,19.7292,19.7466,23200.0
2005-09-07 15:25:00,34.02,34.05,34.01,34.05,35200.0,19.7466,19.764,19.7408,19.764,35200.0
2005-09-07 15:30:00,34.05,34.05,34.02,34.02,31800.0,19.764,19.764,19.7466,19.7466,31800.0
2005-09-07 15:35:00,34.02,34.05,34.02,34.03,33000.0,19.7466,19.764,19.7466,19.7524,33000.0
2005-09-07 15:40:00,34.04,34.04,34.01,34.02,28000.0,19.7582,19.7582,19.7408,19.7466,28000.0
2005-09-07 15:45:00,34.02,34.02,33.99,33.99,23200.0,19.7466,19.7466,19.7292,19.7292,23200.0
2005-09-07 15:50:00,33.99,34.02,33.97,34.02,39200.0,19.7292,19.7466,19.7175,19.7466,39200.0
2005-09-07 15:55:00,34.02,34.05,34.01,34.02,37000.0,19.7466,19.764,19.7408,19.7466,37000.0
2005-09-08 09:30:00,34.4,34.4,34.23,34.23,164800.0,19.9671,19.9671,19.8685,19.8685,164800.0
2005-09-08 09:35:00,34.23,34.23,33.98,34.08,61000.0,19.8685,19.8685,19.7234,19.7814,61000.0
2005-09-08 09:40:00,34.19,34.21,34.1,34.19,116200.0,19.8452,19.8569,19.793,19.8452,116200.0
2005-09-08 09:45:00,34.19,34.21,34.1,34.1,85200.0,19.8452,19.8569,19.793,19.793,85200.0
2005-09-08 09:50:00,34.1,34.1,34.0,34.02,48800.0,19.793,19.793,19.735,19.7466,48800.0
2005-09-08 09:55:00,34.02,34.06,34.01,34.02,31400.0,19.7466,19.7698,19.7408,19.7466,31400.0
2005-09-08 10:00:00,34.04,34.07,34.02,34.06,26000.0,19.7582,19.7756,19.7466,19.7698,26000.0
2005-09-08 10:05:00,34.06,34.08,34.04,34.08,32200.0,19.7698,19.7814,19.7582,19.7814,32200.0
2005-09-08 10:10:00,34.08,34.1,34.07,34.1,35800.0,19.7814,19.793,19.7756,19.793,35800.0
2005-09-08 10:15:00,34.1,34.13,34.09,34.1,26000.0,19.793,19.8104,19.7872,19.793,26000.0
2005-09-08 10:20:00,34.1,34.12,34.09,34.1,24000.0,19.793,19.8046,19.7872,19.793,24000.0
2005-09-08 10:25:00,34.1,34.1,34.09,34.09,16600.0,19.793,19.793,19.7872,19.7872,16600.0
2005-09-08 10:30:00,34.09,34.16,34.09,34.15,133400.0,19.7872,19.8278,19.7872,19.822,133400.0
2005-09-08 10:35:00,34.14,34.23,34.14,34.22,30000.0,19.8162,19.8685,19.8162,19.8627,30000.0
2005-09-08 10:40:00,34.22,34.23,34.19,34.19,21000.0,19.8627,19.8685,19.8452,19.8452,21000.0
2005-09-08 10:45:00,34.18,34.19,34.17,34.17,37000.0,19.8394,19.8452,19.8336,19.8336,37000.0
2005-09-08 10:50:00,34.17,34.18,34.15,34.16,24000.0,19.8336,19.8394,19.822,19.8278,24000.0
2005-09-08 10:55:00,34.16,34.16,34.15,34.15,24200.0,19.8278,19.8278,19.822,19.822,24200.0
2005-09-08 11:00:00,34.15,34.17,34.13,34.13,26400.0,19.822,19.8336,19.8104,19.8104,26400.0
2005-09-08 11:05:00,34.13,34.17,34.13,34.17,36000.0,19.8104,19.8336,19.8104,19.8336,36000.0
2005-09-08 11:10:00,34.17,34.19,34.16,34.16,34400.0,19.8336,19.8452,19.8278,19.8278,34400.0
2005-09-08 11:15:00,34.16,34.16,34.13,34.13,34000.0,19.8278,19.8278,19.8104,19.8104,34000.0
2005-09-08 11:20:00,34.13,34.15,34.13,34.13,32400.0,19.8104,19.822,19.8104,19.8104,32400.0
2005-09-08 11:25:00,34.13,34.16,34.13,34.16,17600.0,19.8104,19.8278,19.8104,19.8278,17600.0
2005-09-08 11:30:00,34.15,34.16,34.13,34.15,98600.0,19.822,19.8278,19.8104,19.822,98600.0
2005-09-08 11:35:00,34.16,34.16,34.13,34.15,10000.0,19.8278,19.8278,19.8104,19.822,10000.0
2005-09-08 11:40:00,34.15,34.16,34.14,34.15,44400.0,19.822,19.8278,19.8162,19.822,44400.0
2005-09-08 11:45:00,34.15,34.19,34.15,34.17,13200.0,19.822,19.8452,19.822,19.8336,13200.0
2005-09-08 11:50:00,34.17,34.19,34.17,34.18,23600.0,19.8336,19.8452,19.8336,19.8394,23600.0
2005-09-08 11:55:00,34.18,34.18,34.15,34.16,11000.0,19.8394,19.8394,19.822,19.8278,11000.0
2005-09-08 12:00:00,34.16,34.17,34.15,34.17,13400.0,19.8278,19.8336,19.822,19.8336,13400.0
2005-09-08 12:05:00,34.17,34.19,34.17,34.18,16600.0,19.8336,19.8452,19.8336,19.8394,16600.0
2005-09-08 12:10:00,34.18,34.19,34.16,34.16,13600.0,19.8394,19.8452,19.8278,19.8278,13600.0
2005-09-08 12:15:00,34.16,34.17,34.15,34.15,10800.0,19.8278,19.8336,19.822,19.822,10800.0
2005-09-08 12:20:00,34.16,34.18,34.16,34.18,10200.0,19.8278,19.8394,19.8278,19.8394,10200.0
2005-09-08 12:25:00,34.18,34.19,34.18,34.19,9600.0,19.8394,19.8452,19.8394,19.8452,9600.0
2005-09-08 12:30:00,34.19,34.22,34.19,34.19,21800.0,19.8452,19.8627,19.8452,19.8452,21800.0
2005-09-08 12:35:00,34.19,34.21,34.19,34.2,16000.0,19.8452,19.8569,19.8452,19.8511,16000.0
2005-09-08 12:40:00,34.19,34.22,34.19,34.21,9400.0,19.8452,19.8627,19.8452,19.8569,9400.0
2005-09-08 12:45:00,34.21,34.22,34.2,34.22,8800.0,19.8569,19.8627,19.8511,19.8627,8800.0
2005-09-08 12:50:00,34.22,34.23,34.22,34.22,6200.0,19.8627,19.8685,19.8627,19.8627,6200.0
2005-09-08 12:55:00,34.22,34.22,34.19,34.2,16600.0,19.8627,19.8627,19.8452,19.8511,16600.0
2005-09-08 13:00:00,34.2,34.21,34.2,34.21,12000.0,19.8511,19.8569,19.8511,19.8569,12000.0
2005-09-08 13:05:00,34.21,34.21,34.19,34.2,16600.0,19.8569,19.8569,19.8452,19.8511,16600.0
2005-09-08 13:10:00,34.2,34.22,34.2,34.2,12200.0,19.8511,19.8627,19.8511,19.8511,12200.0
2005-09-08 13:15:00,34.21,34.21,34.2,34.21,4400.0,19.8569,19.8569,19.8511,19.8569,4400.0
2005-09-08 13:20:00,34.2,34.21,34.2,34.2,24600.0,19.8511,19.8569,19.8511,19.8511,24600.0
2005-09-08 13:25:00,34.2,34.2,34.18,34.18,56600.0,19.8511,19.8511,19.8394,19.8394,56600.0
2005-09-08 13:30:00,34.17,34.18,34.14,34.15,32800.0,19.8336,19.8394,19.8162,19.822,32800.0
2005-09-08 13:35:00,34.15,34.15,34.13,34.13,11200.0,19.822,19.822,19.8104,19.8104,11200.0
2005-09-08 13:40:00,34.13,34.15,34.13,34.14,40400.0,19.8104,19.822,19.8104,19.8162,40400.0
2005-09-08 13:45:00,34.13,34.13,34.11,34.11,17400.0,19.8104,19.8104,19.7988,19.7988,17400.0
2005-09-08 13:50:00,34.11,34.13,34.09,34.09,95400.0,19.7988,19.8104,19.7872,19.7872,95400.0
2005-09-08 13:55:00,34.09,34.09,34.05,34.06,59000.0,19.7872,19.7872,19.764,19.7698,59000.0
2005-09-08 14:00:00,34.06,34.09,34.05,34.09,18800.0,19.7698,19.7872,19.764,19.7872,18800.0
2005-09-08 14:05:00,34.09,34.1,34.09,34.09,23600.0,19.7872,19.793,19.7872,19.7872,23600.0
2005-09-08 14:10:00,34.09,34.09,34.05,34.05,20800.0,19.7872,19.7872,19.764,19.764,20800.0
2005-09-08 14:15:00,34.05,34.06,34.02,34.04,27400.0,19.764,19.7698,19.7466,19.7582,27400.0
2005-09-08 14:20:00,34.04,34.06,34.04,34.04,46600.0,19.7582,19.7698,19.7582,19.7582,46600.0
2005-09-08 14:25:00,34.04,34.05,34.02,34.04,13000.0,19.7582,19.764,19.7466,19.7582,13000.0
2005-09-08 14:30:00,34.03,34.03,34.02,34.02,44000.0,19.7524,19.7524,19.7466,19.7466,44000.0
2005-09-08 14:35:00,34.02,34.03,34.02,34.02,36400.0,19.7466,19.7524,19.7466,19.7466,36400.0
2005-09-08 14:40:00,34.03,34.05,34.02,34.04,25000.0,19.7524,19.764,19.7466,19.7582,25000.0
2005-09-08 14:45:00,34.04,34.07,34.04,34.06,17000.0,19.7582,19.7756,19.7582,19.7698,17000.0
2005-09-08 14:50:00,34.06,34.08,34.05,34.05,38400.0,19.7698,19.7814,19.764,19.764,38400.0
2005-09-08 14:55:00,34.05,34.05,33.99,34.01,35600.0,19.764,19.764,19.7292,19.7408,35600.0
2005-09-08 15:00:00,34.01,34.02,33.96,33.98,72000.0,19.7408,19.7466,19.7117,19.7234,72000.0
2005-09-08 15:05:00,33.98,33.98,33.93,33.94,32000.0,19.7234,19.7234,19.6943,19.7001,32000.0
2005-09-08 15:10:00,33.94,33.96,33.93,33.93,27600.0,19.7001,19.7117,19.6943,19.6943,27600.0
2005-09-08 15:15:00,33.95,33.96,33.93,33.94,20800.0,19.7059,19.7117,19.6943,19.7001,20800.0
2005-09-08 15:20:00,33.95,33.96,33.95,33.95,5800.0,19.7059,19.7117,19.7059,19.7059,5800.0
2005-09-08 15:25:00,33.95,33.96,33.95,33.96,22800.0,19.7059,19.7117,19.7059,19.7117,22800.0
2005-09-08 15:30:00,33.96,33.98,33.96,33.97,53600.0,19.7117,19.7234,19.7117,19.7175,53600.0
2005-09-08 15:35:00,33.97,33.98,33.94,33.96,20800.0,19.7175,19.7234,19.7001,19.7117,20800.0
2005-09-08 15:40:00,33.96,33.96,33.94,33.95,37800.0,19.7117,19.7117,19.7001,19.7059,37800.0
2005-09-08 15:45:00,33.95,33.96,33.93,33.96,21200.0,19.7059,19.7117,19.6943,19.7117,21200.0
2005-09-08 15:50:00,33.95,33.98,33.95,33.98,47800.0,19.7059,19.7234,19.7059,19.7234,47800.0
2005-09-08 15:55:00,33.98,33.99,33.96,33.96,43200.0,19.7234,19.7292,19.7117,19.7117,43200.0
2005-09-09 09:30:00,33.98,34.08,33.98,34.07,44600.0,19.7234,19.7814,19.7234,19.7756,44600.0
2005-09-09 09:35:00,34.07,34.1,34.04,34.07,46000.0,19.7756,19.793,19.7582,19.7756,46000.0
2005-09-09 09:40:00,34.08,34.14,34.08,34.12,17600.0,19.7814,19.8162,19.7814,19.8046,17600.0
2005-09-09 09:45:00,34.11,34.11,34.02,34.06,51000.0,19.7988,19.7988,19.7466,19.7698,51000.0
2005-09-09 09:50:00,34.04,34.07,34.03,34.04,21800.0,19.7582,19.7756,19.7524,19.7582,21800.0
2005-09-09 09:55:00,34.01,34.02,33.95,33.98,60600.0,19.7408,19.7466,19.7059,19.7234,60600.0
2005-09-09 10:00:00,33.99,33.99,33.94,33.94,45800.0,19.7292,19.7292,19.7001,19.7001,45800.0
2005-09-09 10:05:00,33.95,33.97,33.95,33.95,10800.0,19.7059,19.7175,19.7059,19.7059,10800.0
2005-09-09 10:10:00,33.95,33.98,33.95,33.97,22200.0,19.7059,19.7234,19.7059,19.7175,22200.0
2005-09-09 10:15:00,33.97,34.02,33.97,34.02,7200.0,19.7175,19.7466,19.7175,19.7466,7200.0
2005-09-09 10:20:00,34.02,34.02,34.01,34.02,17000.0,19.7466,19.7466,19.7408,19.7466,17000.0
2005-09-09 10:25:00,34.01,34.02,34.0,34.02,12600.0,19.7408,19.7466,19.735,19.7466,12600.0
2005-09-09 10:30:00,34.01,34.02,34.01,34.01,14600.0,19.7408,19.7466,19.7408,19.7408,14600.0
2005-09-09 10:35:00,34.01,34.01,33.99,34.0,16400.0,19.7408,19.7408,19.7292,19.735,16400.0
2005-09-09 10:40:00,33.99,34.01,33.99,34.0,8200.0,19.7292,19.7408,19.7292,19.735,8200.0
2005-09-09 10:45:00,34.0,34.01,33.98,34.01,12600.0,19.735,19.7408,19.7234,19.7408,12600.0
2005-09-09 10:50:00,34.01,34.04,34.01,34.02,8000.0,19.7408,19.7582,19.7408,19.7466,8000.0
2005-09-09 10:55:00,34.02,34.02,34.0,34.0,22800.0,19.7466,19.7466,19.735,19.735,22800.0
2005-09-09 11:00:00,34.0,34.02,33.98,33.99,17600.0,19.735,19.7466,19.7234,19.7292,17600.0
2005-09-09 11:05:00,33.98,34.02,33.98,34.0,9600.0,19.7234,19.7466,19.7234,19.735,9600.0
2005-09-09 11:10:00,34.02,34.05,34.0,34.02,18200.0,19.7466,19.764,19.735,19.7466,18200.0
2005-09-09 11:15:00,34.02,34.04,34.02,34.03,17400.0,19.7466,19.7582,19.7466,19.7524,17400.0
2005-09-09 11:20:00,34.03,34.04,33.99,34.03,37600.0,19.7524,19.7582,19.7292,19.7524,37600.0
2005-09-09 11:25:00,34.03,34.04,34.02,34.03,9200.0,19.7524,19.7582,19.7466,19.7524,9200.0
2005-09-09 11:30:00,34.04,34.05,34.04,34.04,24400.0,19.7582,19.764,19.7582,19.7582,24400.0
2005-09-09 11:35:00,34.05,34.06,34.04,34.06,9000.0,19.764,19.7698,19.7582,19.7698,9000.0
2005-09-09 11:40:00,34.06,34.08,34.06,34.08,28400.0,19.7698,19.7814,19.7698,19.7814,28400.0
2005-09-09 11:45:00,34.08,34.08,34.07,34.07,10400.0,19.7814,19.7814,19.7756,19.7756,10400.0
2005-09-09 11:50:00,34.08,34.08,34.07,34.08,8400.0,19.7814,19.7814,19.7756,19.7814,8400.0
2005-09-09 11:55:00,34.08,34.09,34.07,34.09,12800.0,19.7814,19.7872,19.7756,19.7872,12800.0
2005-09-09 12:00:00,34.09,34.14,34.09,34.13,38400.0,19.7872,19.8162,19.7872,19.8104,38400.0
2005-09-09 12:05:00,34.12,34.13,34.12,34.13,3400.0,19.8046,19.8104,19.8046,19.8104,3400.0
2005-09-09 12:10:00,34.13,34.16,34.13,34.15,7000.0,19.8104,19.8278,19.8104,19.822,7000.0
2005-09-09 12:15:00,34.15,34.16,34.13,34.16,9600.0,19.822,19.8278,19.8104,19.8278,9600.0
2005-09-09 12:20:00,34.15,34.22,34.15,34.21,22000.0,19.822,19.8627,19.822,19.8569,22000.0
2005-09-09 12:25:00,34.24,34.24,34.19,34.19,27400.0,19.8743,19.8743,19.8452,19.8452,27400.0
2005-09-09 12:30:00,34.19,34.19,34.13,34.15,23000.0,19.8452,19.8452,19.8104,19.822,23000.0
2005-09-09 12:35:00,34.15,34.15,34.11,34.12,17000.0,19.822,19.822,19.7988,19.8046,17000.0
2005-09-09 12:40:00,34.11,34.13,34.09,34.1,15600.0,19.7988,19.8104,19.7872,19.793,15600.0
2005-09-09 12:45:00,34.08,34.08,34.05,34.05,11000.0,19.7814,19.7814,19.764,19.764,11000.0
2005-09-09 12:50:00,34.05,34.06,34.05,34.05,13000.0,19.764,19.7698,19.764,19.764,13000.0
2005-09-09 12:55:00,34.06,34.06,34.04,34.04,5600.0,19.7698,19.7698,19.7582,19.7582,5600.0
2005-09-09 13:00:00,34.04,34.08,34.04,34.07,23200.0,19.7582,19.7814,19.7582,19.7756,23200.0
2005-09-09 13:05:00,34.06,34.06,34.02,34.03,14000.0,19.7698,19.7698,19.7466,19.7524,14000.0
2005-09-09 13:10:00,34.03,34.05,34.02,34.02,28200.0,19.7524,19.764,19.7466,19.7466,28200.0
2005-09-09 13:15:00,34.02,34.09,34.02,34.07,21200.0,19.7466,19.7872,19.7466,19.7756,21200.0
2005-09-09 13:20:00,34.07,34.16,34.07,34.14,19000.0,19.7756,19.8278,19.7756,19.8162,19000.0
2005-09-09 13:25:00,34.13,34.13,34.12,34.12,15600.0,19.8104,19.8104,19.8046,19.8046,15600.0
2005-09-09 13:30:00,34.13,34.13,34.1,34.1,17800.0,19.8104,19.8104,19.793,19.793,17800.0
2005-09-09 13:35:00,34.1,34.11,34.1,34.1,6000.0,19.793,19.7988,19.793,19.793,6000.0
2005-09-09 13:40:00,34.11,34.13,34.11,34.12,12000.0,19.7988,19.8104,19.7988,19.8046,12000.0
2005-09-09 13:45:00,34.12,34.16,34.12,34.16,28400.0,19.8046,19.8278,19.8046,19.8278,28400.0
2005-09-09 13:50:00,34.14,34.14,34.1,34.1,18600.0,19.8162,19.8162,19.793,19.793,18600.0
2005-09-09 13:55:00,34.11,34.13,34.11,34.13,6000.0,19.7988,19.8104,19.7988,19.8104,6000.0
2005-09-09 14:00:00,34.13,34.18,34.13,34.17,11200.0,19.8104,19.8394,19.8104,19.8336,11200.0
2005-09-09 14:05:00,34.18,34.18,34.15,34.17,11200.0,19.8394,19.8394,19.822,19.8336,11200.0
2005-09-09 14:10:00,34.16,34.19,34.16,34.18,6800.0,19.8278,19.8452,19.8278,19.8394,6800.0
2005-09-09 14:15:00,34.19,34.23,34.17,34.17,19200.0,19.8452,19.8685,19.8336,19.8336,19200.0
2005-09-09 14:20:00,34.17,34.22,34.17,34.2,16400.0,19.8336,19.8627,19.8336,19.8511,16400.0
2005-09-09 14:25:00,34.2,34.21,34.2,34.2,7800.0,19.8511,19.8569,19.8511,19.8511,7800.0
2005-09-09 14:30:00,34.2,34.2,34.18,34.18,6400.0,19.8511,19.8511,19.8394,19.8394,6400.0
2005-09-09 14:35:00,34.18,34.18,34.13,34.14,7600.0,19.8394,19.8394,19.8104,19.8162,7600.0
2005-09-09 14:40:00,34.15,34.15,34.13,34.13,8800.0,19.822,19.822,19.8104,19.8104,8800.0
2005-09-09 14:45:00,34.13,34.17,34.13,34.16,7400.0,19.8104,19.8336,19.8104,19.8278,7400.0
2005-09-09 14:50:00,34.17,34.17,34.1,34.15,36800.0,19.8336,19.8336,19.793,19.822,36800.0
2005-09-09 14:55:00,34.14,34.16,34.12,34.13,13200.0,19.8162,19.8278,19.8046,19.8104,13200.0
2005-09-09 15:00:00,34.13,34.13,34.07,34.09,26000.0,19.8104,19.8104,19.7756,19.7872,26000.0
2005-09-09 15:05:00,34.09,34.1,34.08,34.1,15400.0,19.7872,19.793,19.7814,19.793,15400.0
2005-09-09 15:10:00,34.1,34.1,34.08,34.09,19800.0,19.793,19.793,19.7814,19.7872,19800.0
2005-09-09 15:15:00,34.09,34.1,34.08,34.08,16600.0,19.7872,19.793,19.7814,19.7814,16600.0
2005-09-09 15:20:00,34.08,34.13,34.08,34.11,37000.0,19.7814,19.8104,19.7814,19.7988,37000.0
2005-09-09 15:25:00,34.12,34.15,34.12,34.15,38800.0,19.8046,19.822,19.8046,19.822,38800.0
2005-09-09 15:30:00,34.15,34.15,34.13,34.13,18000.0,19.822,19.822,19.8104,19.8104,18000.0
2005-09-09 15:35:00,34.13,34.13,34.1,34.13,25000.0,19.8104,19.8104,19.793,19.8104,25000.0
2005-09-09 15:40:00,34.13,34.13,34.1,34.12,33000.0,19.8104,19.8104,19.793,19.8046,33000.0
2005-09-09 15:45:00,34.12,34.12,34.09,34.09,8800.0,19.8046,19.8046,19.7872,19.7872,8800.0
2005-09-09 15:50:00,34.09,34.09,34.05,34.05,44800.0,19.7872,19.7872,19.764,19.764,44800.0
2005-09-09 15:55:00,34.05,34.07,34.03,34.07,51000.0,19.764,19.7756,19.7524,19.7756,51000.0
2005-09-12 09:30:00,34.17,34.2,34.08,34.08,29200.0,19.8336,19.8511,19.7814,19.7814,29200.0
2005-09-12 09:35:00,34.06,34.06,34.0,34.01,15000.0,19.7698,19.7698,19.735,19.7408,15000.0
2005-09-12 09:40:00,34.02,34.17,34.01,34.05,22000.0,19.7466,19.8336,19.7408,19.764,22000.0
2005-09-12 09:45:00,34.08,34.18,34.08,34.08,17000.0,19.7814,19.8394,19.7814,19.7814,17000.0
2005-09-12 09:50:00,34.08,34.1,34.01,34.02,16800.0,19.7814,19.793,19.7408,19.7466,16800.0
2005-09-12 09:55:00,34.05,34.1,34.05,34.08,19400.0,19.764,19.793,19.764,19.7814,19400.0
2005-09-12 10:00:00,34.08,34.14,34.08,34.12,53200.0,19.7814,19.8162,19.7814,19.8046,53200.0
2005-09-12 10:05:00,34.11,34.14,34.1,34.11,16600.0,19.7988,19.8162,19.793,19.7988,16600.0
2005-09-12 10:10:00,34.11,34.13,34.1,34.11,15200.0,19.7988,19.8104,19.793,19.7988,15200.0
2005-09-12 10:15:00,34.12,34.12,34.06,34.06,24800.0,19.8046,19.8046,19.7698,19.7698,24800.0
2005-09-12 10:20:00,34.06,34.1,34.06,34.1,12400.0,19.7698,19.793,19.7698,19.793,12400.0
2005-09-12 10:25:00,34.1,34.11,34.05,34.05,17800.0,19.793,19.7988,19.764,19.764,17800.0
2005-09-12 10:30:00,34.05,34.06,34.01,34.02,22800.0,19.764,19.7698,19.7408,19.7466,22800.0
2005-09-12 10:35:00,34.02,34.03,34.01,34.01,11800.0,19.7466,19.7524,19.7408,19.7408,11800.0
2005-09-12 10:40:00,34.01,34.11,34.01,34.1,12800.0,19.7408,19.7988,19.7408,19.793,12800.0
2005-09-12 10:45:00,34.1,34.16,34.1,34.15,13400.0,19.793,19.8278,19.793,19.822,13400.0
2005-09-12 10:50:00,34.15,34.22,34.15,34.16,22800.0,19.822,19.8627,19.822,19.8278,22800.0
2005-09-12 10:55:00,34.17,34.17,34.15,34.16,8800.0,19.8336,19.8336,19.822,19.8278,8800.0
2005-09-12 11:00:00,34.16,34.16,34.1,34.1,16000.0,19.8278,19.8278,19.793,19.793,16000.0
2005-09-12 11:05:00,34.1,34.11,34.08,34.11,24400.0,19.793,19.7988,19.7814,19.7988,24400.0
2005-09-12 11:10:00,34.11,34.13,34.1,34.13,13000.0,19.7988,19.8104,19.793,19.8104,13000.0
2005-09-12 11:15:00,34.13,34.13,34.09,34.09,6000.0,19.8104,19.8104,19.7872,19.7872,6000.0
2005-09-12 11:20:00,34.1,34.16,34.1,34.15,6000.0,19.793,19.8278,19.793,19.822,6000.0
2005-09-12 11:25:00,34.15,34.23,34.15,34.21,13600.0,19.822,19.8685,19.822,19.8569,13600.0
2005-09-12 11:30:00,34.21,34.21,34.19,34.21,15200.0,19.8569,19.8569,19.8452,19.8569,15200.0
2005-09-12 11:35:00,34.21,34.22,34.18,34.19,9600.0,19.8569,19.8627,19.8394,19.8452,9600.0
2005-09-12 11:40:00,34.19,34.19,34.16,34.18,6000.0,19.8452,19.8452,19.8278,19.8394,6000.0
2005-09-12 11:45:00,34.15,34.15,34.12,34.12,5400.0,19.822,19.822,19.8046,19.8046,5400.0
2005-09-12 11:50:00,34.12,34.12,34.1,34.1,9400.0,19.8046,19.8046,19.793,19.793,9400.0
2005-09-12 11:55:00,34.1,34.12,34.1,34.1,4600.0,19.793,19.8046,19.793,19.793,4600.0
2005-09-12 12:00:00,34.11,34.16,34.1,34.16,7400.0,19.7988,19.8278,19.793,19.8278,7400.0
2005-09-12 12:05:00,34.16,34.16,34.15,34.15,7800.0,19.8278,19.8278,19.822,19.822,7800.0
2005-09-12 12:10:00,34.15,34.18,34.14,34.17,18000.0,19.822,19.8394,19.8162,19.8336,18000.0
2005-09-12 12:15:00,34.16,34.16,34.13,34.15,14200.0,19.8278,19.8278,19.8104,19.822,14200.0
2005-09-12 12:20:00,34.13,34.22,34.13,34.2,13600.0,19.8104,19.8627,19.8104,19.8511,13600.0
2005-09-12 12:25:00,34.19,34.21,34.18,34.2,4800.0,19.8452,19.8569,19.8394,19.8511,4800.0
2005-09-12 12:30:00,34.21,34.21,34.17,34.17,12800.0,19.8569,19.8569,19.8336,19.8336,12800.0
2005-09-12 12:35:00,34.18,34.18,34.15,34.17,9400.0,19.8394,19.8394,19.822,19.8336,9400.0
2005-09-12 12:40:00,34.18,34.19,34.16,34.17,11000.0,19.8394,19.8452,19.8278,19.8336,11000.0
2005-09-12 12:45:00,34.15,34.17,34.15,34.17,6600.0,19.822,19.8336,19.822,19.8336,6600.0
2005-09-12 12:50:00,34.16,34.18,34.16,34.17,8200.0,19.8278,19.8394,19.8278,19.8336,8200.0
2005-09-12 12:55:00,34.17,34.17,34.16,34.17,7200.0,19.8336,19.8336,19.8278,19.8336,7200.0
2005-09-12 13:00:00,34.16,34.17,34.16,34.16,3000.0,19.8278,19.8336,19.8278,19.8278,3000.0
2005-09-12 13:05:00,34.17,34.18,34.17,34.18,3200.0,19.8336,19.8394,19.8336,19.8394,3200.0
2005-09-12 13:10:00,34.18,34.19,34.17,34.19,12200.0,19.8394,19.8452,19.8336,19.8452,12200.0
2005-09-12 13:15:00,34.19,34.2,34.18,34.19,13800.0,19.8452,19.8511,19.8394,19.8452,13800.0
2005-09-12 13:20:00,34.19,34.19,34.19,34.19,2800.0,19.8452,19.8452,19.8452,19.8452,2800.0
2005-09-12 13:25:00,34.19,34.19,34.13,34.13,10800.0,19.8452,19.8452,19.8104,19.8104,10800.0
2005-09-12 13:30:00,34.13,34.15,34.13,34.14,6200.0,19.8104,19.822,19.8104,19.8162,6200.0
2005-09-12 13:35:00,34.14,34.14,34.13,34.13,9800.0,19.8162,19.8162,19.8104,19.8104,9800.0
2005-09-12 13:40:00,34.13,34.13,34.1,34.12,8800.0,19.8104,19.8104,19.793,19.8046,8800.0
2005-09-12 13:45:00,34.12,34.13,34.12,34.13,11200.0,19.8046,19.8104,19.8046,19.8104,11200.0
2005-09-12 13:50:00,34.13,34.14,34.1,34.1,8200.0,19.8104,19.8162,19.793,19.793,8200.0
2005-09-12 13:55:00,34.1,34.1,34.04,34.04,10400.0,19.793,19.793,19.7582,19.7582,10400.0
2005-09-12 14:00:00,34.04,34.06,34.02,34.06,6400.0,19.7582,19.7698,19.7466,19.7698,6400.0
2005-09-12 14:05:00,34.07,34.1,34.04,34.1,18600.0,19.7756,19.793,19.7582,19.793,18600.0
2005-09-12 14:10:00,34.1,34.12,34.08,34.09,12800.0,19.793,19.8046,19.7814,19.7872,12800.0
2005-09-12 14:15:00,34.1,34.13,34.09,34.09,8000.0,19.793,19.8104,19.7872,19.7872,8000.0
2005-09-12 14:20:00,34.09,34.12,34.09,34.12,6800.0,19.7872,19.8046,19.7872,19.8046,6800.0
2005-09-12 14:25:00,34.12,34.15,34.1,34.1,9800.0,19.8046,19.822,19.793,19.793,9800.0
2005-09-12 14:30:00,34.11,34.15,34.11,34.15,14400.0,19.7988,19.822,19.7988,19.822,14400.0
2005-09-12 14:35:00,34.15,34.17,34.12,34.12,21800.0,19.822,19.8336,19.8046,19.8046,21800.0
2005-09-12 14:40:00,34.13,34.13,34.11,34.12,10600.0,19.8104,19.8104,19.7988,19.8046,10600.0
2005-09-12 14:45:00,34.12,34.13,34.1,34.12,11000.0,19.8046,19.8104,19.793,19.8046,11000.0
2005-09-12 14:50:00,34.13,34.14,34.11,34.13,10600.0,19.8104,19.8162,19.7988,19.8104,10600.0
2005-09-12 14:55:00,34.13,34.15,34.12,34.14,10000.0,19.8104,19.822,19.8046,19.8162,10000.0
2005-09-12 15:00:00,34.13,34.14,34.11,34.12,14800.0,19.8104,19.8162,19.7988,19.8046,14800.0
2005-09-12 15:05:00,34.12,34.12,34.11,34.11,8600.0,19.8046,19.8046,19.7988,19.7988,8600.0
2005-09-12 15:10:00,34.12,34.15,34.12,34.15,25800.0,19.8046,19.822,19.8046,19.822,25800.0
2005-09-12 15:15:00,34.15,34.18,34.15,34.17,18200.0,19.822,19.8394,19.822,19.8336,18200.0
2005-09-12 15:20:00,34.16,34.16,34.15,34.15,14000.0,19.8278,19.8278,19.822,19.822,14000.0
2005-09-12 15:25:00,34.15,34.16,34.13,34.16,15200.0,19.822,19.8278,19.8104,19.8278,15200.0
2005-09-12 15:30:00,34.16,34.16,34.13,34.14,16800.0,19.8278,19.8278,19.8104,19.8162,16800.0
2005-09-12 15:35:00,34.15,34.16,34.14,34.16,22400.0,19.822,19.8278,19.8162,19.8278,22400.0
2005-09-12 15:40:00,34.16,34.16,34.15,34.15,24000.0,19.8278,19.8278,19.822,19.822,24000.0
2005-09-12 15:45:00,34.15,34.16,34.15,34.16,27200.0,19.822,19.8278,19.822,19.8278,27200.0
2005-09-12 15:50:00,34.16,34.16,34.15,34.16,32200.0,19.8278,19.8278,19.822,19.8278,32200.0
2005-09-12 15:55:00,34.16,34.17,34.13,34.13,45600.0,19.8278,19.8336,19.8104,19.8104,45600.0
2005-09-13 09:30:00,34.13,34.13,34.03,34.03,51800.0,19.8104,19.8104,19.7524,19.7524,51800.0
2005-09-13 09:35:00,34.01,34.02,33.88,33.92,17200.0,19.7408,19.7466,19.6653,19.6885,17200.0
2005-09-13 09:40:00,33.91,33.96,33.86,33.94,36200.0,19.6827,19.7117,19.6537,19.7001,36200.0
2005-09-13 09:45:00,33.94,33.96,33.9,33.9,16800.0,19.7001,19.7117,19.6769,19.6769,16800.0
2005-09-13 09:50:00,33.91,33.95,33.88,33.91,20400.0,19.6827,19.7059,19.6653,19.6827,20400.0
2005-09-13 09:55:00,33.92,33.92,33.87,33.88,16200.0,19.6885,19.6885,19.6595,19.6653,16200.0
2005-09-13 10:00:00,33.9,33.93,33.88,33.9,22600.0,19.6769,19.6943,19.6653,19.6769,22600.0
2005-09-13 10:05:00,33.88,33.88,33.8,33.87,27600.0,19.6653,19.6653,19.6189,19.6595,27600.0
2005-09-13 10:10:00,33.85,33.85,33.84,33.84,16400.0,19.6479,19.6479,19.6421,19.6421,16400.0
2005-09-13 10:15:00,33.87,33.9,33.85,33.88,6200.0,19.6595,19.6769,19.6479,19.6653,6200.0
2005-09-13 10:20:00,33.88,33.92,33.88,33.91,27800.0,19.6653,19.6885,19.6653,19.6827,27800.0
2005-09-13 10:25:00,33.91,33.91,33.9,33.91,7600.0,19.6827,19.6827,19.6769,19.6827,7600.0
2005-09-13 10:30:00,33.92,33.94,33.91,33.91,20400.0,19.6885,19.7001,19.6827,19.6827,20400.0
2005-09-13 10:35:00,33.91,33.92,33.89,33.9,13000.0,19.6827,19.6885,19.6711,19.6769,13000.0
2005-09-13 10:40:00,33.89,33.91,33.85,33.88,13800.0,19.6711,19.6827,19.6479,19.6653,13800.0
2005-09-13 10:45:00,33.89,33.89,33.8,33.84,21200.0,19.6711,19.6711,19.6189,19.6421,21200.0
2005-09-13 10:50:00,33.82,33.83,33.77,33.79,34600.0,19.6305,19.6363,19.6015,19.6131,34600.0
2005-09-13 10:55:00,33.77,33.81,33.77,33.8,13800.0,19.6015,19.6247,19.6015,19.6189,13800.0
2005-09-13 11:00:00,33.8,33.81,33.77,33.78,21400.0,19.6189,19.6247,19.6015,19.6073,21400.0
2005-09-13 11:05:00,33.78,33.78,33.73,33.77,20800.0,19.6073,19.6073,19.5782,19.6015,20800.0
2005-09-13 11:10:00,33.76,33.77,33.74,33.76,17800.0,19.5957,19.6015,19.584,19.5957,17800.0
2005-09-13 11:15:00,33.79,33.84,33.79,33.84,13800.0,19.6131,19.6421,19.6131,19.6421,13800.0
2005-09-13 11:20:00,33.84,33.85,33.83,33.83,11400.0,19.6421,19.6479,19.6363,19.6363,11400.0
2005-09-13 11:25:00,33.83,33.83,33.76,33.77,24000.0,19.6363,19.6363,19.5957,19.6015,24000.0
2005-09-13 11:30:00,33.77,33.82,33.77,33.81,26400.0,19.6015,19.6305,19.6015,19.6247,26400.0
2005-09-13 11:35:00,33.81,33.81,33.77,33.78,19600.0,19.6247,19.6247,19.6015,19.6073,19600.0
2005-09-13 11:40:00,33.78,33.8,33.78,33.79,8400.0,19.6073,19.6189,19.6073,19.6131,8400.0
2005-09-13 11:45:00,33.79,33.82,33.79,33.81,9800.0,19.6131,19.6305,19.6131,19.6247,9800.0
2005-09-13 11:50:00,33.82,33.82,33.73,33.76,19000.0,19.6305,19.6305,19.5782,19.5957,19000.0
2005-09-13 11:55:00,33.76,33.81,33.76,33.81,6600.0,19.5957,19.6247,19.5957,19.6247,6600.0
2005-09-13 12:00:00,33.81,33.81,33.77,33.77,8800.0,19.6247,19.6247,19.6015,19.6015,8800.0
2005-09-13 12:05:00,33.77,33.78,33.76,33.76,7600.0,19.6015,19.6073,19.5957,19.5957,7600.0
2005-09-13 12:10:00,33.76,33.77,33.75,33.76,4000.0,19.5957,19.6015,19.5899,19.5957,4000.0
2005-09-13 12:15:00,33.77,33.77,33.77,33.77,2200.0,19.6015,19.6015,19.6015,19.6015,2200.0
2005-09-13 12:20:00,33.77,33.83,33.77,33.83,4400.0,19.6015,19.6363,19.6015,19.6363,4400.0
2005-09-13 12:25:00,33.82,33.82,33.81,33.82,4600.0,19.6305,19.6305,19.6247,19.6305,4600.0
2005-09-13 12:30:00,33.82,33.84,33.81,33.81,13200.0,19.6305,19.6421,19.6247,19.6247,13200.0
2005-09-13 12:35:00,33.81,33.83,33.81,33.81,1400.0,19.6247,19.6363,19.6247,19.6247,1400.0
2005-09-13 12:40:00,33.81,33.82,33.81,33.82,5000.0,19.6247,19.6305,19.6247,19.6305,5000.0
2005-09-13 12:45:00,33.82,33.82,33.79,33.79,17600.0,19.6305,19.6305,19.6131,19.6131,17600.0
2005-09-13 12:50:00,33.79,33.85,33.79,33.83,8800.0,19.6131,19.6479,19.6131,19.6363,8800.0
2005-09-13 12:55:00,33.83,33.85,33.83,33.85,6600.0,19.6363,19.6479,19.6363,19.6479,6600.0
2005-09-13 13:00:00,33.86,33.92,33.86,33.91,37400.0,19.6537,19.6885,19.6537,19.6827,37400.0
2005-09-13 13:05:00,33.91,33.92,33.91,33.92,9400.0,19.6827,19.6885,19.6827,19.6885,9400.0
2005-09-13 13:10:00,33.92,33.93,33.9,33.9,5800.0,19.6885,19.6943,19.6769,19.6769,5800.0
2005-09-13 13:15:00,33.92,33.92,33.91,33.91,3800.0,19.6885,19.6885,19.6827,19.6827,3800.0
2005-09-13 13:20:00,33.91,33.91,33.87,33.87,5000.0,19.6827,19.6827,19.6595,19.6595,5000.0
2005-09-13 13:25:00,33.87,33.88,33.87,33.88,5600.0,19.6595,19.6653,19.6595,19.6653,5600.0
2005-09-13 13:30:00,33.88,33.88,33.86,33.87,6400.0,19.6653,19.6653,19.6537,19.6595,6400.0
2005-09-13 13:35:00,33.88,33.96,33.88,33.95,14400.0,19.6653,19.7117,19.6653,19.7059,14400.0
2005-09-13 13:40:00,33.95,33.95,33.93,33.94,9800.0,19.7059,19.7059,19.6943,19.7001,9800.0
2005-09-13 13:45:00,33.95,33.95,33.88,33.88,9800.0,19.7059,19.7059,19.6653,19.6653,9800.0
2005-09-13 13:50:00,33.88,33.92,33.88,33.92,4000.0,19.6653,19.6885,19.6653,19.6885,4000.0
2005-09-13 13:55:00,33.92,33.94,33.92,33.92,5400.0,19.6885,19.7001,19.6885,19.6885,5400.0
2005-09-13 14:00:00,33.92,33.92,33.88,33.9,8600.0,19.6885,19.6885,19.6653,19.6769,8600.0
2005-09-13 14:05:00,33.91,33.98,33.91,33.96,24200.0,19.6827,19.7234,19.6827,19.7117,24200.0
2005-09-13 14:10:00,33.97,34.0,33.97,34.0,24000.0,19.7175,19.735,19.7175,19.735,24000.0
2005-09-13 14:15:00,33.99,34.03,33.99,34.02,20200.0,19.7292,19.7524,19.7292,19.7466,20200.0
2005-09-13 14:20:00,34.02,34.1,34.02,34.09,29600.0,19.7466,19.793,19.7466,19.7872,29600.0
2005-09-13 14:25:00,34.1,34.1,34.07,34.07,11800.0,19.793,19.793,19.7756,19.7756,11800.0
2005-09-13 14:30:00,34.07,34.08,34.07,34.07,14800.0,19.7756,19.7814,19.7756,19.7756,14800.0
2005-09-13 14:35:00,34.07,34.08,34.06,34.06,13400.0,19.7756,19.7814,19.7698,19.7698,13400.0
2005-09-13 14:40:00,34.06,34.08,34.03,34.03,17000.0,19.7698,19.7814,19.7524,19.7524,17000.0
2005-09-13 14:45:00,34.03,34.06,34.02,34.02,10400.0,19.7524,19.7698,19.7466,19.7466,10400.0
2005-09-13 14:50:00,34.03,34.04,33.98,34.0,16200.0,19.7524,19.7582,19.7234,19.735,16200.0
2005-09-13 14:55:00,34.0,34.02,34.0,34.02,5600.0,19.735,19.7466,19.735,19.7466,5600.0
2005-09-13 15:00:00,34.01,34.01,33.99,33.99,8600.0,19.7408,19.7408,19.7292,19.7292,8600.0
2005-09-13 15:05:00,33.99,33.99,33.93,33.94,15600.0,19.7292,19.7292,19.6943,19.7001,15600.0
2005-09-13 15:10:00,33.94,33.94,33.92,33.92,16600.0,19.7001,19.7001,19.6885,19.6885,16600.0
2005-09-13 15:15:00,33.92,33.92,33.88,33.88,16800.0,19.6885,19.6885,19.6653,19.6653,16800.0
2005-09-13 15:20:00,33.88,33.88,33.82,33.88,23000.0,19.6653,19.6653,19.6305,19.6653,23000.0
2005-09-13 15:25:00,33.88,33.93,33.88,33.88,14400.0,19.6653,19.6943,19.6653,19.6653,14400.0
2005-09-13 15:30:00,33.89,33.93,33.85,33.93,24800.0,19.6711,19.6943,19.6479,19.6943,24800.0
2005-09-13 15:35:00,33.93,33.93,33.85,33.85,16200.0,19.6943,19.6943,19.6479,19.6479,16200.0
2005-09-13 15:40:00,33.85,33.85,33.78,33.83,21400.0,19.6479,19.6479,19.6073,19.6363,21400.0
2005-09-13 15:45:00,33.84,33.85,33.82,33.85,29400.0,19.6421,19.6479,19.6305,19.6479,29400.0
2005-09-13 15:50:00,33.85,33.96,33.84,33.85,32000.0,19.6479,19.7117,19.6421,19.6479,32000.0
2005-09-13 15:55:00,33.84,33.87,33.83,33.84,20800.0,19.6421,19.6595,19.6363,19.6421,20800.0
2005-09-14 09:30:00,33.99,34.03,33.95,34.01,46400.0,19.7292,19.7524,19.7059,19.7408,46400.0
2005-09-14 09:35:00,34.01,34.01,33.92,33.93,20200.0,19.7408,19.7408,19.6885,19.6943,20200.0
2005-09-14 09:40:00,33.93,34.02,33.92,33.99,42000.0,19.6943,19.7466,19.6885,19.7292,42000.0
2005-09-14 09:45:00,33.99,34.04,33.91,34.01,27000.0,19.7292,19.7582,19.6827,19.7408,27000.0
2005-09-14 09:50:00,34.01,34.03,33.99,34.01,33800.0,19.7408,19.7524,19.7292,19.7408,33800.0
2005-09-14 09:55:00,34.02,34.02,33.96,33.98,21400.0,19.7466,19.7466,19.7117,19.7234,21400.0
2005-09-14 10:00:00,33.99,34.05,33.99,34.02,59000.0,19.7292,19.764,19.7292,19.7466,59000.0
2005-09-14 10:05:00,34.02,34.02,33.98,33.98,42000.0,19.7466,19.7466,19.7234,19.7234,42000.0
2005-09-14 10:10:00,33.99,34.01,33.94,34.01,41200.0,19.7292,19.7408,19.7001,19.7408,41200.0
2005-09-14 10:15:00,34.01,34.01,33.92,33.94,22600.0,19.7408,19.7408,19.6885,19.7001,22600.0
2005-09-14 10:20:00,33.95,33.95,33.89,33.89,32800.0,19.7059,19.7059,19.6711,19.6711,32800.0
2005-09-14 10:25:00,33.9,33.91,33.81,33.84,24000.0,19.6769,19.6827,19.6247,19.6421,24000.0
2005-09-14 10:30:00,33.84,33.88,33.79,33.83,43000.0,19.6421,19.6653,19.6131,19.6363,43000.0
2005-09-14 10:35:00,33.83,33.85,33.82,33.83,40000.0,19.6363,19.6479,19.6305,19.6363,40000.0
2005-09-14 10:40:00,33.83,33.9,33.83,33.84,35200.0,19.6363,19.6769,19.6363,19.6421,35200.0
2005-09-14 10:45:00,33.84,33.85,33.79,33.81,11000.0,19.6421,19.6479,19.6131,19.6247,11000.0
2005-09-14 10:50:00,33.82,33.88,33.81,33.88,6400.0,19.6305,19.6653,19.6247,19.6653,6400.0
2005-09-14 10:55:00,33.88,33.88,33.8,33.81,13600.0,19.6653,19.6653,19.6189,19.6247,13600.0
2005-09-14 11:00:00,33.82,33.84,33.82,33.84,5600.0,19.6305,19.6421,19.6305,19.6421,5600.0
2005-09-14 11:05:00,33.85,33.92,33.85,33.87,16800.0,19.6479,19.6885,19.6479,19.6595,16800.0
2005-09-14 11:10:00,33.89,33.9,33.87,33.89,13600.0,19.6711,19.6769,19.6595,19.6711,13600.0
2005-09-14 11:15:00,33.9,33.91,33.85,33.87,16800.0,19.6769,19.6827,19.6479,19.6595,16800.0
2005-09-14 11:20:00,33.87,33.9,33.86,33.89,6200.0,19.6595,19.6769,19.6537,19.6711,6200.0
2005-09-14 11:25:00,33.89,33.91,33.88,33.91,5600.0,19.6711,19.6827,19.6653,19.6827,5600.0
2005-09-14 11:30:00,33.91,33.92,33.91,33.91,13800.0,19.6827,19.6885,19.6827,19.6827,13800.0
2005-09-14 11:35:00,33.92,33.98,33.91,33.97,14200.0,19.6885,19.7234,19.6827,19.7175,14200.0
2005-09-14 11:40:00,33.97,33.98,33.97,33.97,29600.0,19.7175,19.7234,19.7175,19.7175,29600.0
2005-09-14 11:45:00,33.97,33.97,33.96,33.96,9800.0,19.7175,19.7175,19.7117,19.7117,9800.0
2005-09-14 11:50:00,33.96,33.97,33.94,33.96,35400.0,19.7117,19.7175,19.7001,19.7117,35400.0
2005-09-14 11:55:00,33.94,33.95,33.93,33.94,5400.0,19.7001,19.7059,19.6943,19.7001,5400.0
2005-09-14 12:00:00,33.95,33.95,33.92,33.94,12400.0,19.7059,19.7059,19.6885,19.7001,12400.0
2005-09-14 12:05:00,33.94,33.96,33.94,33.96,13200.0,19.7001,19.7117,19.7001,19.7117,13200.0
2005-09-14 12:10:00,33.96,33.97,33.96,33.97,9600.0,19.7117,19.7175,19.7117,19.7175,9600.0
2005-09-14 12:15:00,33.97,33.98,33.96,33.98,19800.0,19.7175,19.7234,19.7117,19.7234,19800.0
2005-09-14 12:20:00,33.99,33.99,33.97,33.98,11400.0,19.7292,19.7292,19.7175,19.7234,11400.0
2005-09-14 12:25:00,33.98,33.98,33.95,33.95,15000.0,19.7234,19.7234,19.7059,19.7059,15000.0
2005-09-14 12:30:00,33.95,33.98,33.95,33.98,12200.0,19.7059,19.7234,19.7059,19.7234,12200.0
2005-09-14 12:35:00,33.98,33.98,33.96,33.96,10600.0,19.7234,19.7234,19.7117,19.7117,10600.0
2005-09-14 12:40:00,33.96,33.99,33.94,33.97,13200.0,19.7117,19.7292,19.7001,19.7175,13200.0
2005-09-14 12:45:00,33.99,34.0,33.97,33.98,11000.0,19.7292,19.735,19.7175,19.7234,11000.0
2005-09-14 12:50:00,33.98,33.98,33.97,33.98,8200.0,19.7234,19.7234,19.7175,19.7234,8200.0
2005-09-14 12:55:00,33.99,34.01,33.99,34.0,38000.0,19.7292,19.7408,19.7292,19.735,38000.0
2005-09-14 13:00:00,34.0,34.0,33.98,33.98,17200.0,19.735,19.735,19.7234,19.7234,17200.0
2005-09-14 13:05:00,33.98,34.0,33.98,34.0,22000.0,19.7234,19.735,19.7234,19.735,22000.0
2005-09-14 13:10:00,34.0,34.0,33.98,33.99,26400.0,19.735,19.735,19.7234,19.7292,26400.0
2005-09-14 13:15:00,33.99,33.99,33.99,33.99,2800.0,19.7292,19.7292,19.7292,19.7292,2800.0
2005-09-14 13:20:00,33.99,34.0,33.98,33.99,19600.0,19.7292,19.735,19.7234,19.7292,19600.0
2005-09-14 13:25:00,33.98,34.0,33.98,34.0,5000.0,19.7234,19.735,19.7234,19.735,5000.0
2005-09-14 13:30:00,34.0,34.0,33.98,33.99,12800.0,19.735,19.735,19.7234,19.7292,12800.0
2005-09-14 13:35:00,33.98,33.99,33.93,33.94,46200.0,19.7234,19.7292,19.6943,19.7001,46200.0
2005-09-14 13:40:00,33.94,33.94,33.91,33.93,18400.0,19.7001,19.7001,19.6827,19.6943,18400.0
2005-09-14 13:45:00,33.92,33.93,33.9,33.91,6400.0,19.6885,19.6943,19.6769,19.6827,6400.0
2005-09-14 13:50:00,33.91,33.91,33.89,33.9,9800.0,19.6827,19.6827,19.6711,19.6769,9800.0
2005-09-14 13:55:00,33.9,33.92,33.9,33.91,9600.0,19.6769,19.6885,19.6769,19.6827,9600.0
2005-09-14 14:00:00,33.92,33.95,33.92,33.93,12200.0,19.6885,19.7059,19.6885,19.6943,12200.0
2005-09-14 14:05:00,33.93,33.95,33.92,33.95,15400.0,19.6943,19.7059,19.6885,19.7059,15400.0
2005-09-14 14:10:00,33.94,33.99,33.93,33.93,14200.0,19.7001,19.7292,19.6943,19.6943,14200.0
2005-09-14 14:15:00,33.93,33.93,33.85,33.87,37400.0,19.6943,19.6943,19.6479,19.6595,37400.0
2005-09-14 14:20:00,33.87,33.87,33.84,33.85,34400.0,19.6595,19.6595,19.6421,19.6479,34400.0
2005-09-14 14:25:00,33.85,33.85,33.81,33.83,15400.0,19.6479,19.6479,19.6247,19.6363,15400.0
2005-09-14 14:30:00,33.83,33.85,33.82,33.83,19200.0,19.6363,19.6479,19.6305,19.6363,19200.0
2005-09-14 14:35:00,33.82,33.82,33.77,33.77,27800.0,19.6305,19.6305,19.6015,19.6015,27800.0
2005-09-14 14:40:00,33.77,33.78,33.72,33.75,27800.0,19.6015,19.6073,19.5724,19.5899,27800.0
2005-09-14 14:45:00,33.75,33.75,33.72,33.72,19400.0,19.5899,19.5899,19.5724,19.5724,19400.0
2005-09-14 14:50:00,33.72,33.75,33.72,33.74,18600.0,19.5724,19.5899,19.5724,19.584,18600.0
2005-09-14 14:55:00,33.75,33.76,33.74,33.74,17400.0,19.5899,19.5957,19.584,19.584,17400.0
2005-09-14 15:00:00,33.75,33.75,33.7,33.71,25000.0,19.5899,19.5899,19.5608,19.5666,25000.0
2005-09-14 15:05:00,33.71,33.74,33.71,33.73,22800.0,19.5666,19.584,19.5666,19.5782,22800.0
2005-09-14 15:10:00,33.73,33.77,33.71,33.76,35600.0,19.5782,19.6015,19.5666,19.5957,35600.0
2005-09-14 15:15:00,33.76,33.78,33.74,33.76,19000.0,19.5957,19.6073,19.584,19.5957,19000.0
2005-09-14 15:20:00,33.76,33.78,33.76,33.76,18600.0,19.5957,19.6073,19.5957,19.5957,18600.0
2005-09-14 15:25:00,33.76,33.76,33.74,33.75,42400.0,19.5957,19.5957,19.584,19.5899,42400.0
2005-09-14 15:30:00,33.75,33.8,33.74,33.8,63800.0,19.5899,19.6189,19.584,19.6189,63800.0
2005-09-14 15:35:00,33.8,33.83,33.8,33.8,29000.0,19.6189,19.6363,19.6189,19.6189,29000.0
2005-09-14 15:40:00,33.8,33.8,33.8,33.8,31000.0,19.6189,19.6189,19.6189,19.6189,31000.0
2005-09-14 15:45:00,33.8,33.85,33.8,33.82,58000.0,19.6189,19.6479,19.6189,19.6305,58000.0
2005-09-14 15:50:00,33.82,33.83,33.78,33.78,48800.0,19.6305,19.6363,19.6073,19.6073,48800.0
2005-09-14 15:55:00,33.78,33.79,33.76,33.79,33600.0,19.6073,19.6131,19.5957,19.6131,33600.0
2005-09-15 09:30:00,33.88,33.88,33.74,33.77,42000.0,19.6653,19.6653,19.584,19.6015,42000.0
2005-09-15 09:35:00,33.74,33.88,33.69,33.88,23000.0,19.584,19.6653,19.555,19.6653,23000.0
2005-09-15 09:40:00,33.85,33.88,33.76,33.85,32200.0,19.6479,19.6653,19.5957,19.6479,32200.0
2005-09-15 09:45:00,33.88,33.88,33.72,33.74,80400.0,19.6653,19.6653,19.5724,19.584,80400.0
2005-09-15 09:50:00,33.73,33.73,33.66,33.69,22000.0,19.5782,19.5782,19.5376,19.555,22000.0
2005-09-15 09:55:00,33.69,33.69,33.63,33.65,11800.0,19.555,19.555,19.5202,19.5318,11800.0
2005-09-15 10:00:00,33.67,33.68,33.65,33.68,36000.0,19.5434,19.5492,19.5318,19.5492,36000.0
2005-09-15 10:05:00,33.68,33.68,33.62,33.62,30800.0,19.5492,19.5492,19.5144,19.5144,30800.0
2005-09-15 10:10:00,33.62,33.62,33.56,33.57,27400.0,19.5144,19.5144,19.4796,19.4854,27400.0
2005-09-15 10:15:00,33.56,33.56,33.5,33.5,49000.0,19.4796,19.4796,19.4447,19.4447,49000.0
2005-09-15 10:20:00,33.5,33.5,33.47,33.47,32200.0,19.4447,19.4447,19.4273,19.4273,32200.0
2005-09-15 10:25:00,33.47,33.47,33.42,33.43,47000.0,19.4273,19.4273,19.3983,19.4041,47000.0
2005-09-15 10:30:00,33.43,33.45,33.4,33.43,106200.0,19.4041,19.4157,19.3867,19.4041,106200.0
2005-09-15 10:35:00,33.44,33.49,33.43,33.49,28800.0,19.4099,19.4389,19.4041,19.4389,28800.0
2005-09-15 10:40:00,33.49,33.5,33.42,33.42,25200.0,19.4389,19.4447,19.3983,19.3983,25200.0
2005-09-15 10:45:00,33.43,33.44,33.38,33.4,25200.0,19.4041,19.4099,19.3751,19.3867,25200.0
2005-09-15 10:50:00,33.4,33.44,33.39,33.44,34200.0,19.3867,19.4099,19.3809,19.4099,34200.0
2005-09-15 10:55:00,33.44,33.45,33.43,33.44,16600.0,19.4099,19.4157,19.4041,19.4099,16600.0
2005-09-15 11:00:00,33.44,33.45,33.43,33.43,47400.0,19.4099,19.4157,19.4041,19.4041,47400.0
2005-09-15 11:05:00,33.43,33.44,33.42,33.43,26000.0,19.4041,19.4099,19.3983,19.4041,26000.0
2005-09-15 11:10:00,33.42,33.43,33.37,33.38,26200.0,19.3983,19.4041,19.3693,19.3751,26200.0
2005-09-15 11:15:00,33.37,33.38,33.33,33.35,35200.0,19.3693,19.3751,19.3461,19.3577,35200.0
2005-09-15 11:20:00,33.35,33.39,33.35,33.38,68400.0,19.3577,19.3809,19.3577,19.3751,68400.0
2005-09-15 11:25:00,33.38,33.4,33.35,33.4,25800.0,19.3751,19.3867,19.3577,19.3867,25800.0
2005-09-15 11:30:00,33.4,33.42,33.35,33.35,30200.0,19.3867,19.3983,19.3577,19.3577,30200.0
2005-09-15 11:35:00,33.35,33.37,33.35,33.36,19800.0,19.3577,19.3693,19.3577,19.3635,19800.0
2005-09-15 11:40:00,33.36,33.39,33.36,33.39,35200.0,19.3635,19.3809,19.3635,19.3809,35200.0
2005-09-15 11:45:00,33.38,33.39,33.37,33.38,18800.0,19.3751,19.3809,19.3693,19.3751,18800.0
2005-09-15 11:50:00,33.38,33.38,33.36,33.38,24000.0,19.3751,19.3751,19.3635,19.3751,24000.0
2005-09-15 11:55:00,33.38,33.38,33.31,33.31,15800.0,19.3751,19.3751,19.3345,19.3345,15800.0
2005-09-15 12:00:00,33.31,33.34,33.3,33.33,23400.0,19.3345,19.3519,19.3287,19.3461,23400.0
2005-09-15 12:05:00,33.34,33.34,33.26,33.27,42800.0,19.3519,19.3519,19.3054,19.3112,42800.0
2005-09-15 12:10:00,33.27,33.3,33.26,33.3,26400.0,19.3112,19.3287,19.3054,19.3287,26400.0
2005-09-15 12:15:00,33.3,33.32,33.3,33.3,25800.0,19.3287,19.3403,19.3287,19.3287,25800.0
2005-09-15 12:20:00,33.3,33.3,33.25,33.26,25400.0,19.3287,19.3287,19.2996,19.3054,25400.0
2005-09-15 12:25:00,33.26,33.28,33.23,33.27,22600.0,19.3054,19.317,19.288,19.3112,22600.0
2005-09-15 12:30:00,33.26,33.3,33.26,33.29,25600.0,19.3054,19.3287,19.3054,19.3229,25600.0
2005-09-15 12:35:00,33.28,33.31,33.27,33.29,14400.0,19.317,19.3345,19.3112,19.3229,14400.0
2005-09-15 12:40:00,33.29,33.33,33.28,33.32,10800.0,19.3229,19.3461,19.317,19.3403,10800.0
2005-09-15 12:45:00,33.31,33.33,33.31,33.32,7200.0,19.3345,19.3461,19.3345,19.3403,7200.0
2005-09-15 12:50:00,33.32,33.33,33.26,33.27,30000.0,19.3403,19.3461,19.3054,19.3112,30000.0
2005-09-15 12:55:00,33.28,33.32,33.28,33.32,15600.0,19.317,19.3403,19.317,19.3403,15600.0
2005-09-15 13:00:00,33.32,33.33,33.3,33.32,15000.0,19.3403,19.3461,19.3287,19.3403,15000.0
2005-09-15 13:05:00,33.32,33.41,33.31,33.41,30400.0,19.3403,19.3925,19.3345,19.3925,30400.0
2005-09-15 13:10:00,33.41,33.48,33.41,33.42,30400.0,19.3925,19.4331,19.3925,19.3983,30400.0
2005-09-15 13:15:00,33.42,33.44,33.42,33.43,17000.0,19.3983,19.4099,19.3983,19.4041,17000.0
2005-09-15 13:20:00,33.42,33.42,33.38,33.38,18600.0,19.3983,19.3983,19.3751,19.3751,18600.0
2005-09-15 13:25:00,33.37,33.38,33.34,33.35,22600.0,19.3693,19.3751,19.3519,19.3577,22600.0
2005-09-15 13:30:00,33.35,33.38,33.34,33.38,20600.0,19.3577,19.3751,19.3519,19.3751,20600.0
2005-09-15 13:35:00,33.38,33.38,33.35,33.35,21400.0,19.3751,19.3751,19.3577,19.3577,21400.0
2005-09-15 13:40:00,33.35,33.37,33.33,33.34,15200.0,19.3577,19.3693,19.3461,19.3519,15200.0
2005-09-15 13:45:00,33.34,33.34,33.33,33.34,10400.0,19.3519,19.3519,19.3461,19.3519,10400.0
2005-09-15 13:50:00,33.34,33.34,33.29,33.3,51800.0,19.3519,19.3519,19.3229,19.3287,51800.0
2005-09-15 13:55:00,33.3,33.3,33.24,33.26,22800.0,19.3287,19.3287,19.2938,19.3054,22800.0
2005-09-15 14:00:00,33.25,33.26,33.21,33.23,29000.0,19.2996,19.3054,19.2764,19.288,29000.0
2005-09-15 14:05:00,33.23,33.27,33.23,33.24,22400.0,19.288,19.3112,19.288,19.2938,22400.0
2005-09-15 14:10:00,33.24,33.27,33.24,33.26,27800.0,19.2938,19.3112,19.2938,19.3054,27800.0
2005-09-15 14:15:00,33.25,33.26,33.22,33.24,24400.0,19.2996,19.3054,19.2822,19.2938,24400.0
2005-09-15 14:20:00,33.24,33.26,33.22,33.23,28800.0,19.2938,19.3054,19.2822,19.288,28800.0
2005-09-15 14:25:00,33.24,33.27,33.24,33.27,19800.0,19.2938,19.3112,19.2938,19.3112,19800.0
2005-09-15 14:30:00,33.27,33.3,33.25,33.29,34800.0,19.3112,19.3287,19.2996,19.3229,34800.0
2005-09-15 14:35:00,33.29,33.29,33.26,33.26,21600.0,19.3229,19.3229,19.3054,19.3054,21600.0
2005-09-15 14:40:00,33.26,33.27,33.26,33.26,22800.0,19.3054,19.3112,19.3054,19.3054,22800.0
2005-09-15 14:45:00,33.26,33.27,33.26,33.27,21200.0,19.3054,19.3112,19.3054,19.3112,21200.0
2005-09-15 14:50:00,33.26,33.27,33.24,33.24,36000.0,19.3054,19.3112,19.2938,19.2938,36000.0
2005-09-15 14:55:00,33.23,33.24,33.23,33.24,28600.0,19.288,19.2938,19.288,19.2938,28600.0
2005-09-15 15:00:00,33.24,33.24,33.23,33.24,39200.0,19.2938,19.2938,19.288,19.2938,39200.0
2005-09-15 15:05:00,33.24,33.24,33.22,33.22,42400.0,19.2938,19.2938,19.2822,19.2822,42400.0
2005-09-15 15:10:00,33.23,33.24,33.2,33.2,65400.0,19.288,19.2938,19.2706,19.2706,65400.0
2005-09-15 15:15:00,33.2,33.24,33.2,33.23,59800.0,19.2706,19.2938,19.2706,19.288,59800.0
2005-09-15 15:20:00,33.23,33.25,33.22,33.24,34000.0,19.288,19.2996,19.2822,19.2938,34000.0
2005-09-15 15:25:00,33.24,33.27,33.21,33.21,44400.0,19.2938,19.3112,19.2764,19.2764,44400.0
2005-09-15 15:30:00,33.21,33.22,33.16,33.17,51400.0,19.2764,19.2822,19.2474,19.2532,51400.0
2005-09-15 15:35:00,33.17,33.21,33.15,33.21,37400.0,19.2532,19.2764,19.2416,19.2764,37400.0
2005-09-15 15:40:00,33.21,33.24,33.15,33.15,54200.0,19.2764,19.2938,19.2416,19.2416,54200.0
2005-09-15 15:45:00,33.14,33.21,33.13,33.19,55400.0,19.2358,19.2764,19.23,19.2648,55400.0
2005-09-15 15:50:00,33.19,33.26,33.19,33.23,64400.0,19.2648,19.3054,19.2648,19.288,64400.0
2005-09-15 15:55:00,33.24,33.24,33.2,33.21,88400.0,19.2938,19.2938,19.2706,19.2764,88400.0
2005-09-16 09:30:00,33.55,33.56,33.52,33.52,822400.0,19.4738,19.4796,19.4564,19.4564,822400.0
2005-09-16 09:35:00,33.51,33.57,33.51,33.55,35400.0,19.4505,19.4854,19.4505,19.4738,35400.0
2005-09-16 09:40:00,33.6,33.7,33.6,33.7,37400.0,19.5028,19.5608,19.5028,19.5608,37400.0
2005-09-16 09:45:00,33.7,33.73,33.67,33.69,49200.0,19.5608,19.5782,19.5434,19.555,49200.0
2005-09-16 09:50:00,33.68,33.69,33.61,33.63,40200.0,19.5492,19.555,19.5086,19.5202,40200.0
2005-09-16 09:55:00,33.66,33.69,33.63,33.64,35200.0,19.5376,19.555,19.5202,19.526,35200.0
2005-09-16 10:00:00,33.64,33.7,33.59,33.69,30200.0,19.526,19.5608,19.497,19.555,30200.0
2005-09-16 10:05:00,33.69,33.8,33.63,33.8,55400.0,19.555,19.6189,19.5202,19.6189,55400.0
2005-09-16 10:10:00,33.8,33.85,33.77,33.83,30800.0,19.6189,19.6479,19.6015,19.6363,30800.0
2005-09-16 10:15:00,33.83,33.99,33.79,33.91,133000.0,19.6363,19.7292,19.6131,19.6827,133000.0
2005-09-16 10:20:00,33.91,33.91,33.77,33.77,62800.0,19.6827,19.6827,19.6015,19.6015,62800.0
2005-09-16 10:25:00,33.77,33.82,33.76,33.8,41000.0,19.6015,19.6305,19.5957,19.6189,41000.0
2005-09-16 10:30:00,33.81,33.81,33.76,33.77,27000.0,19.6247,19.6247,19.5957,19.6015,27000.0
2005-09-16 10:35:00,33.77,33.8,33.73,33.79,37800.0,19.6015,19.6189,19.5782,19.6131,37800.0
2005-09-16 10:40:00,33.79,33.79,33.74,33.74,39000.0,19.6131,19.6131,19.584,19.584,39000.0
2005-09-16 10:45:00,33.74,33.75,33.73,33.73,26200.0,19.584,19.5899,19.5782,19.5782,26200.0
2005-09-16 10:50:00,33.73,33.76,33.73,33.75,20600.0,19.5782,19.5957,19.5782,19.5899,20600.0
2005-09-16 10:55:00,33.75,33.77,33.73,33.74,24000.0,19.5899,19.6015,19.5782,19.584,24000.0
2005-09-16 11:00:00,33.74,33.75,33.7,33.7,38200.0,19.584,19.5899,19.5608,19.5608,38200.0
2005-09-16 11:05:00,33.7,33.7,33.68,33.68,27200.0,19.5608,19.5608,19.5492,19.5492,27200.0
2005-09-16 11:10:00,33.68,33.68,33.67,33.68,21000.0,19.5492,19.5492,19.5434,19.5492,21000.0
2005-09-16 11:15:00,33.67,33.71,33.67,33.69,24000.0,19.5434,19.5666,19.5434,19.555,24000.0
2005-09-16 11:20:00,33.69,33.7,33.69,33.69,13600.0,19.555,19.5608,19.555,19.555,13600.0
2005-09-16 11:25:00,33.7,33.72,33.7,33.72,26000.0,19.5608,19.5724,19.5608,19.5724,26000.0
2005-09-16 11:30:00,33.71,33.72,33.7,33.7,27200.0,19.5666,19.5724,19.5608,19.5608,27200.0
2005-09-16 11:35:00,33.71,33.71,33.7,33.7,11800.0,19.5666,19.5666,19.5608,19.5608,11800.0
2005-09-16 11:40:00,33.71,33.74,33.71,33.73,33800.0,19.5666,19.584,19.5666,19.5782,33800.0
2005-09-16 11:45:00,33.73,33.74,33.72,33.72,9600.0,19.5782,19.584,19.5724,19.5724,9600.0
2005-09-16 11:50:00,33.73,33.74,33.72,33.73,17600.0,19.5782,19.584,19.5724,19.5782,17600.0
2005-09-16 11:55:00,33.73,33.74,33.68,33.68,24000.0,19.5782,19.584,19.5492,19.5492,24000.0
2005-09-16 12:00:00,33.68,33.7,33.66,33.67,19000.0,19.5492,19.5608,19.5376,19.5434,19000.0
2005-09-16 12:05:00,33.67,33.67,33.6,33.6,20600.0,19.5434,19.5434,19.5028,19.5028,20600.0
2005-09-16 12:10:00,33.6,33.6,33.56,33.58,22000.0,19.5028,19.5028,19.4796,19.4912,22000.0
2005-09-16 12:15:00,33.57,33.59,33.57,33.59,13800.0,19.4854,19.497,19.4854,19.497,13800.0
2005-09-16 12:20:00,33.59,33.65,33.59,33.64,14600.0,19.497,19.5318,19.497,19.526,14600.0
2005-09-16 12:25:00,33.64,33.65,33.63,33.65,8000.0,19.526,19.5318,19.5202,19.5318,8000.0
2005-09-16 12:30:00,33.65,33.65,33.64,33.64,13400.0,19.5318,19.5318,19.526,19.526,13400.0
2005-09-16 12:35:00,33.63,33.65,33.63,33.63,10800.0,19.5202,19.5318,19.5202,19.5202,10800.0
2005-09-16 12:40:00,33.65,33.68,33.65,33.67,31400.0,19.5318,19.5492,19.5318,19.5434,31400.0
2005-09-16 12:45:00,33.67,33.68,33.66,33.68,36400.0,19.5434,19.5492,19.5376,19.5492,36400.0
2005-09-16 12:50:00,33.7,33.7,33.66,33.66,11200.0,19.5608,19.5608,19.5376,19.5376,11200.0
2005-09-16 12:55:00,33.66,33.67,33.66,33.67,9000.0,19.5376,19.5434,19.5376,19.5434,9000.0
2005-09-16 13:00:00,33.67,33.67,33.64,33.64,15600.0,19.5434,19.5434,19.526,19.526,15600.0
2005-09-16 13:05:00,33.65,33.65,33.62,33.63,5400.0,19.5318,19.5318,19.5144,19.5202,5400.0
2005-09-16 13:10:00,33.64,33.65,33.6,33.62,29200.0,19.526,19.5318,19.5028,19.5144,29200.0
2005-09-16 13:15:00,33.62,33.65,33.62,33.63,15000.0,19.5144,19.5318,19.5144,19.5202,15000.0
2005-09-16 13:20:00,33.63,33.65,33.63,33.64,14600.0,19.5202,19.5318,19.5202,19.526,14600.0
2005-09-16 13:25:00,33.64,33.64,33.63,33.63,20000.0,19.526,19.526,19.5202,19.5202,20000.0
2005-09-16 13:30:00,33.63,33.63,33.58,33.6,14200.0,19.5202,19.5202,19.4912,19.5028,14200.0
2005-09-16 13:35:00,33.6,33.6,33.56,33.56,16000.0,19.5028,19.5028,19.4796,19.4796,16000.0
2005-09-16 13:40:00,33.56,33.59,33.55,33.59,24600.0,19.4796,19.497,19.4738,19.497,24600.0
2005-09-16 13:45:00,33.59,33.59,33.58,33.59,6200.0,19.497,19.497,19.4912,19.497,6200.0
2005-09-16 13:50:00,33.58,33.59,33.57,33.58,18200.0,19.4912,19.497,19.4854,19.4912,18200.0
2005-09-16 13:55:00,33.58,33.58,33.52,33.53,37800.0,19.4912,19.4912,19.4564,19.4622,37800.0
2005-09-16 14:00:00,33.54,33.57,33.54,33.56,54400.0,19.468,19.4854,19.468,19.4796,54400.0
2005-09-16 14:05:00,33.56,33.56,33.54,33.55,46600.0,19.4796,19.4796,19.468,19.4738,46600.0
2005-09-16 14:10:00,33.55,33.55,33.54,33.55,21600.0,19.4738,19.4738,19.468,19.4738,21600.0
2005-09-16 14:15:00,33.55,33.56,33.54,33.54,25600.0,19.4738,19.4796,19.468,19.468,25600.0
2005-09-16 14:20:00,33.54,33.56,33.54,33.55,41000.0,19.468,19.4796,19.468,19.4738,41000.0
2005-09-16 14:25:00,33.55,33.56,33.52,33.52,20600.0,19.4738,19.4796,19.4564,19.4564,20600.0
2005-09-16 14:30:00,33.52,33.54,33.52,33.54,23800.0,19.4564,19.468,19.4564,19.468,23800.0
2005-09-16 14:35:00,33.54,33.55,33.54,33.54,27800.0,19.468,19.4738,19.468,19.468,27800.0
2005-09-16 14:40:00,33.54,33.54,33.51,33.52,35600.0,19.468,19.468,19.4505,19.4564,35600.0
2005-09-16 14:45:00,33.52,33.54,33.52,33.53,17600.0,19.4564,19.468,19.4564,19.4622,17600.0
2005-09-16 14:50:00,33.53,33.55,33.53,33.54,27800.0,19.4622,19.4738,19.4622,19.468,27800.0
2005-09-16 14:55:00,33.54,33.58,33.54,33.57,51200.0,19.468,19.4912,19.468,19.4854,51200.0
2005-09-16 15:00:00,33.58,33.6,33.58,33.6,42400.0,19.4912,19.5028,19.4912,19.5028,42400.0
2005-09-16 15:05:00,33.59,33.63,33.58,33.62,41600.0,19.497,19.5202,19.4912,19.5144,41600.0
2005-09-16 15:10:00,33.62,33.63,33.6,33.6,38800.0,19.5144,19.5202,19.5028,19.5028,38800.0
2005-09-16 15:15:00,33.6,33.64,33.6,33.63,37000.0,19.5028,19.526,19.5028,19.5202,37000.0
2005-09-16 15:20:00,33.63,33.64,33.59,33.59,29400.0,19.5202,19.526,19.497,19.497,29400.0
2005-09-16 15:25:00,33.59,33.62,33.59,33.62,49200.0,19.497,19.5144,19.497,19.5144,49200.0
2005-09-16 15:30:00,33.62,33.65,33.62,33.65,25600.0,19.5144,19.5318,19.5144,19.5318,25600.0
2005-09-16 15:35:00,33.65,33.65,33.63,33.64,42400.0,19.5318,19.5318,19.5202,19.526,42400.0
2005-09-16 15:40:00,33.64,33.67,33.63,33.66,33400.0,19.526,19.5434,19.5202,19.5376,33400.0
2005-09-16 15:45:00,33.66,33.66,33.6,33.6,51200.0,19.5376,19.5376,19.5028,19.5028,51200.0
2005-09-16 15:50:00,33.61,33.65,33.61,33.65,85200.0,19.5086,19.5318,19.5086,19.5318,85200.0
2005-09-16 15:55:00,33.63,33.65,33.63,33.65,65000.0,19.5202,19.5318,19.5202,19.5318,65000.0
2005-09-19 09:30:00,33.95,34.0,33.74,33.98,97800.0,19.7059,19.735,19.584,19.7234,97800.0
2005-09-19 09:35:00,33.99,34.0,33.88,33.95,101600.0,19.7292,19.735,19.6653,19.7059,101600.0
2005-09-19 09:40:00,33.97,33.99,33.9,33.92,72800.0,19.7175,19.7292,19.6769,19.6885,72800.0
2005-09-19 09:45:00,33.92,33.92,33.75,33.8,47400.0,19.6885,19.6885,19.5899,19.6189,47400.0
2005-09-19 09:50:00,33.8,33.88,33.8,33.81,32400.0,19.6189,19.6653,19.6189,19.6247,32400.0
2005-09-19 09:55:00,33.83,33.85,33.82,33.82,37200.0,19.6363,19.6479,19.6305,19.6305,37200.0
2005-09-19 10:00:00,33.82,33.82,33.75,33.75,51000.0,19.6305,19.6305,19.5899,19.5899,51000.0
2005-09-19 10:05:00,33.75,33.75,33.65,33.65,29200.0,19.5899,19.5899,19.5318,19.5318,29200.0
2005-09-19 10:10:00,33.65,33.7,33.65,33.7,21200.0,19.5318,19.5608,19.5318,19.5608,21200.0
2005-09-19 10:15:00,33.7,33.72,33.65,33.68,39600.0,19.5608,19.5724,19.5318,19.5492,39600.0
2005-09-19 10:20:00,33.68,33.74,33.67,33.74,13600.0,19.5492,19.584,19.5434,19.584,13600.0
2005-09-19 10:25:00,33.73,33.74,33.72,33.73,25400.0,19.5782,19.584,19.5724,19.5782,25400.0
2005-09-19 10:30:00,33.73,33.73,33.67,33.69,25000.0,19.5782,19.5782,19.5434,19.555,25000.0
2005-09-19 10:35:00,33.69,33.7,33.68,33.68,12600.0,19.555,19.5608,19.5492,19.5492,12600.0
2005-09-19 10:40:00,33.68,33.7,33.67,33.68,14600.0,19.5492,19.5608,19.5434,19.5492,14600.0
2005-09-19 10:45:00,33.68,33.68,33.65,33.66,40600.0,19.5492,19.5492,19.5318,19.5376,40600.0
2005-09-19 10:50:00,33.67,33.68,33.66,33.67,32200.0,19.5434,19.5492,19.5376,19.5434,32200.0
2005-09-19 10:55:00,33.67,33.68,33.6,33.6,22800.0,19.5434,19.5492,19.5028,19.5028,22800.0
2005-09-19 11:00:00,33.61,33.62,33.59,33.59,13200.0,19.5086,19.5144,19.497,19.497,13200.0
2005-09-19 11:05:00,33.59,33.59,33.53,33.58,17200.0,19.497,19.497,19.4622,19.4912,17200.0
2005-09-19 11:10:00,33.58,33.62,33.57,33.57,25600.0,19.4912,19.5144,19.4854,19.4854,25600.0
2005-09-19 11:15:00,33.58,33.6,33.57,33.57,11600.0,19.4912,19.5028,19.4854,19.4854,11600.0
2005-09-19 11:20:00,33.57,33.58,33.56,33.57,18200.0,19.4854,19.4912,19.4796,19.4854,18200.0
2005-09-19 11:25:00,33.57,33.57,33.53,33.54,9400.0,19.4854,19.4854,19.4622,19.468,9400.0
2005-09-19 11:30:00,33.53,33.54,33.51,33.52,17600.0,19.4622,19.468,19.4505,19.4564,17600.0
2005-09-19 11:35:00,33.52,33.52,33.49,33.5,14400.0,19.4564,19.4564,19.4389,19.4447,14400.0
2005-09-19 11:40:00,33.51,33.51,33.46,33.46,13200.0,19.4505,19.4505,19.4215,19.4215,13200.0
2005-09-19 11:45:00,33.45,33.45,33.4,33.41,18200.0,19.4157,19.4157,19.3867,19.3925,18200.0
2005-09-19 11:50:00,33.4,33.42,33.4,33.41,14200.0,19.3867,19.3983,19.3867,19.3925,14200.0
2005-09-19 11:55:00,33.42,33.48,33.42,33.47,21000.0,19.3983,19.4331,19.3983,19.4273,21000.0
2005-09-19 12:00:00,33.47,33.48,33.44,33.48,16200.0,19.4273,19.4331,19.4099,19.4331,16200.0
2005-09-19 12:05:00,33.48,33.52,33.47,33.52,12800.0,19.4331,19.4564,19.4273,19.4564,12800.0
2005-09-19 12:10:00,33.52,33.57,33.52,33.57,15200.0,19.4564,19.4854,19.4564,19.4854,15200.0
2005-09-19 12:15:00,33.56,33.58,33.56,33.58,7200.0,19.4796,19.4912,19.4796,19.4912,7200.0
2005-09-19 12:20:00,33.58,33.6,33.57,33.6,8600.0,19.4912,19.5028,19.4854,19.5028,8600.0
2005-09-19 12:25:00,33.6,33.6,33.58,33.6,18400.0,19.5028,19.5028,19.4912,19.5028,18400.0
2005-09-19 12:30:00,33.59,33.59,33.56,33.58,22800.0,19.497,19.497,19.4796,19.4912,22800.0
2005-09-19 12:35:00,33.56,33.59,33.56,33.56,11800.0,19.4796,19.497,19.4796,19.4796,11800.0
2005-09-19 12:40:00,33.56,33.57,33.56,33.56,11000.0,19.4796,19.4854,19.4796,19.4796,11000.0
2005-09-19 12:45:00,33.56,33.57,33.56,33.57,3600.0,19.4796,19.4854,19.4796,19.4854,3600.0
2005-09-19 12:50:00,33.57,33.59,33.57,33.58,10400.0,19.4854,19.497,19.4854,19.4912,10400.0
2005-09-19 12:55:00,33.58,33.59,33.57,33.58,10400.0,19.4912,19.497,19.4854,19.4912,10400.0
2005-09-19 13:00:00,33.57,33.58,33.55,33.55,11400.0,19.4854,19.4912,19.4738,19.4738,11400.0
2005-09-19 13:05:00,33.55,33.55,33.49,33.5,10800.0,19.4738,19.4738,19.4389,19.4447,10800.0
2005-09-19 13:10:00,33.49,33.49,33.46,33.46,11800.0,19.4389,19.4389,19.4215,19.4215,11800.0
2005-09-19 13:15:00,33.46,33.49,33.46,33.49,4400.0,19.4215,19.4389,19.4215,19.4389,4400.0
2005-09-19 13:20:00,33.49,33.5,33.48,33.48,10400.0,19.4389,19.4447,19.4331,19.4331,10400.0
2005-09-19 13:25:00,33.48,33.48,33.45,33.46,12400.0,19.4331,19.4331,19.4157,19.4215,12400.0
2005-09-19 13:30:00,33.46,33.48,33.46,33.48,9800.0,19.4215,19.4331,19.4215,19.4331,9800.0
2005-09-19 13:35:00,33.48,33.54,33.48,33.51,22200.0,19.4331,19.468,19.4331,19.4505,22200.0
2005-09-19 13:40:00,33.52,33.53,33.51,33.53,18000.0,19.4564,19.4622,19.4505,19.4622,18000.0
2005-09-19 13:45:00,33.52,33.52,33.49,33.49,44800.0,19.4564,19.4564,19.4389,19.4389,44800.0
2005-09-19 13:50:00,33.49,33.52,33.49,33.52,13800.0,19.4389,19.4564,19.4389,19.4564,13800.0
2005-09-19 13:55:00,33.52,33.53,33.49,33.51,24400.0,19.4564,19.4622,19.4389,19.4505,24400.0
2005-09-19 14:00:00,33.52,33.58,33.51,33.55,41800.0,19.4564,19.4912,19.4505,19.4738,41800.0
2005-09-19 14:05:00,33.54,33.54,33.51,33.52,12200.0,19.468,19.468,19.4505,19.4564,12200.0
2005-09-19 14:10:00,33.52,33.52,33.5,33.52,22400.0,19.4564,19.4564,19.4447,19.4564,22400.0
2005-09-19 14:15:00,33.52,33.52,33.5,33.51,27600.0,19.4564,19.4564,19.4447,19.4505,27600.0
2005-09-19 14:20:00,33.51,33.52,33.5,33.5,34800.0,19.4505,19.4564,19.4447,19.4447,34800.0
2005-09-19 14:25:00,33.5,33.52,33.49,33.52,28600.0,19.4447,19.4564,19.4389,19.4564,28600.0
2005-09-19 14:30:00,33.52,33.54,33.52,33.53,41000.0,19.4564,19.468,19.4564,19.4622,41000.0
2005-09-19 14:35:00,33.53,33.53,33.51,33.52,35600.0,19.4622,19.4622,19.4505,19.4564,35600.0
2005-09-19 14:40:00,33.52,33.54,33.52,33.54,25800.0,19.4564,19.468,19.4564,19.468,25800.0
2005-09-19 14:45:00,33.53,33.56,33.53,33.56,34800.0,19.4622,19.4796,19.4622,19.4796,34800.0
2005-09-19 14:50:00,33.56,33.56,33.52,33.53,37000.0,19.4796,19.4796,19.4564,19.4622,37000.0
2005-09-19 14:55:00,33.53,33.54,33.53,33.54,28200.0,19.4622,19.468,19.4622,19.468,28200.0
2005-09-19 15:00:00,33.54,33.56,33.53,33.53,27400.0,19.468,19.4796,19.4622,19.4622,27400.0
2005-09-19 15:05:00,33.53,33.54,33.53,33.54,22400.0,19.4622,19.468,19.4622,19.468,22400.0
2005-09-19 15:10:00,33.54,33.55,33.54,33.54,22800.0,19.468,19.4738,19.468,19.468,22800.0
2005-09-19 15:15:00,33.54,33.55,33.53,33.54,48000.0,19.468,19.4738,19.4622,19.468,48000.0
2005-09-19 15:20:00,33.54,33.55,33.52,33.52,22800.0,19.468,19.4738,19.4564,19.4564,22800.0
2005-09-19 15:25:00,33.52,33.54,33.51,33.52,26800.0,19.4564,19.468,19.4505,19.4564,26800.0
2005-09-19 15:30:00,33.52,33.54,33.49,33.53,55400.0,19.4564,19.468,19.4389,19.4622,55400.0
2005-09-19 15:35:00,33.52,33.52,33.5,33.52,14600.0,19.4564,19.4564,19.4447,19.4564,14600.0
2005-09-19 15:40:00,33.52,33.58,33.52,33.53,33800.0,19.4564,19.4912,19.4564,19.4622,33800.0
2005-09-19 15:45:00,33.53,33.6,33.53,33.59,49800.0,19.4622,19.5028,19.4622,19.497,49800.0
2005-09-19 15:50:00,33.58,33.6,33.56,33.56,38600.0,19.4912,19.5028,19.4796,19.4796,38600.0
2005-09-19 15:55:00,33.56,33.62,33.56,33.59,57800.0,19.4796,19.5144,19.4796,19.497,57800.0
2005-09-20 09:30:00,33.81,33.85,33.81,33.82,39400.0,19.6247,19.6479,19.6247,19.6305,39400.0
2005-09-20 09:35:00,33.82,33.84,33.76,33.82,43800.0,19.6305,19.6421,19.5957,19.6305,43800.0
2005-09-20 09:40:00,33.82,33.91,33.82,33.86,43200.0,19.6305,19.6827,19.6305,19.6537,43200.0
2005-09-20 09:45:00,33.86,33.93,33.85,33.87,57200.0,19.6537,19.6943,19.6479,19.6595,57200.0
2005-09-20 09:50:00,33.85,33.88,33.85,33.87,44600.0,19.6479,19.6653,19.6479,19.6595,44600.0
2005-09-20 09:55:00,33.88,33.93,33.88,33.92,40800.0,19.6653,19.6943,19.6653,19.6885,40800.0
2005-09-20 10:00:00,33.93,33.99,33.93,33.98,94600.0,19.6943,19.7292,19.6943,19.7234,94600.0
2005-09-20 10:05:00,33.97,34.02,33.95,33.99,109800.0,19.7175,19.7466,19.7059,19.7292,109800.0
2005-09-20 10:10:00,33.99,34.04,33.98,34.02,54600.0,19.7292,19.7582,19.7234,19.7466,54600.0
2005-09-20 10:15:00,34.04,34.07,34.0,34.02,31800.0,19.7582,19.7756,19.735,19.7466,31800.0
2005-09-20 10:20:00,34.02,34.03,34.01,34.02,12000.0,19.7466,19.7524,19.7408,19.7466,12000.0
2005-09-20 10:25:00,34.02,34.06,34.02,34.05,47400.0,19.7466,19.7698,19.7466,19.764,47400.0
2005-09-20 10:30:00,34.05,34.09,34.05,34.09,133800.0,19.764,19.7872,19.764,19.7872,133800.0
2005-09-20 10:35:00,34.09,34.13,34.07,34.08,44400.0,19.7872,19.8104,19.7756,19.7814,44400.0
2005-09-20 10:40:00,34.08,34.1,34.08,34.09,35000.0,19.7814,19.793,19.7814,19.7872,35000.0
2005-09-20 10:45:00,34.09,34.16,34.09,34.13,33800.0,19.7872,19.8278,19.7872,19.8104,33800.0
2005-09-20 10:50:00,34.16,34.16,34.13,34.13,36200.0,19.8278,19.8278,19.8104,19.8104,36200.0
2005-09-20 10:55:00,34.13,34.2,34.13,34.2,40600.0,19.8104,19.8511,19.8104,19.8511,40600.0
2005-09-20 11:00:00,34.2,34.24,34.19,34.22,51800.0,19.8511,19.8743,19.8452,19.8627,51800.0
2005-09-20 11:05:00,34.21,34.24,34.19,34.22,48400.0,19.8569,19.8743,19.8452,19.8627,48400.0
2005-09-20 11:10:00,34.22,34.29,34.22,34.28,55800.0,19.8627,19.9033,19.8627,19.8975,55800.0
2005-09-20 11:15:00,34.27,34.3,34.23,34.29,94400.0,19.8917,19.9091,19.8685,19.9033,94400.0
2005-09-20 11:20:00,34.29,34.37,34.27,34.27,74600.0,19.9033,19.9497,19.8917,19.8917,74600.0
2005-09-20 11:25:00,34.27,34.35,34.24,34.27,58200.0,19.8917,19.9381,19.8743,19.8917,58200.0
2005-09-20 11:30:00,34.27,34.32,34.26,34.28,62200.0,19.8917,19.9207,19.8859,19.8975,62200.0
2005-09-20 11:35:00,34.28,34.32,34.27,34.29,39000.0,19.8975,19.9207,19.8917,19.9033,39000.0
2005-09-20 11:40:00,34.29,34.35,34.29,34.32,49000.0,19.9033,19.9381,19.9033,19.9207,49000.0
2005-09-20 11:45:00,34.32,34.32,34.27,34.32,71600.0,19.9207,19.9207,19.8917,19.9207,71600.0
2005-09-20 11:50:00,34.32,34.32,34.27,34.27,30200.0,19.9207,19.9207,19.8917,19.8917,30200.0
2005-09-20 11:55:00,34.27,34.27,34.24,34.24,26000.0,19.8917,19.8917,19.8743,19.8743,26000.0
2005-09-20 12:00:00,34.24,34.25,34.15,34.25,65800.0,19.8743,19.8801,19.822,19.8801,65800.0
2005-09-20 12:05:00,34.26,34.26,34.24,34.24,25400.0,19.8859,19.8859,19.8743,19.8743,25400.0
2005-09-20 12:10:00,34.24,34.24,34.18,34.18,30800.0,19.8743,19.8743,19.8394,19.8394,30800.0
2005-09-20 12:15:00,34.18,34.19,34.17,34.19,15200.0,19.8394,19.8452,19.8336,19.8452,15200.0
2005-09-20 12:20:00,34.2,34.21,34.2,34.21,15600.0,19.8511,19.8569,19.8511,19.8569,15600.0
2005-09-20 12:25:00,34.21,34.22,34.2,34.22,20200.0,19.8569,19.8627,19.8511,19.8627,20200.0
2005-09-20 12:30:00,34.22,34.24,34.2,34.24,29800.0,19.8627,19.8743,19.8511,19.8743,29800.0
2005-09-20 12:35:00,34.24,34.27,34.24,34.27,23000.0,19.8743,19.8917,19.8743,19.8917,23000.0
2005-09-20 12:40:00,34.27,34.27,34.23,34.24,34400.0,19.8917,19.8917,19.8685,19.8743,34400.0
2005-09-20 12:45:00,34.24,34.26,34.24,34.26,34800.0,19.8743,19.8859,19.8743,19.8859,34800.0
2005-09-20 12:50:00,34.25,34.29,34.24,34.27,32600.0,19.8801,19.9033,19.8743,19.8917,32600.0
2005-09-20 12:55:00,34.27,34.27,34.27,34.27,7000.0,19.8917,19.8917,19.8917,19.8917,7000.0
2005-09-20 13:00:00,34.27,34.27,34.24,34.25,50400.0,19.8917,19.8917,19.8743,19.8801,50400.0
2005-09-20 13:05:00,34.25,34.27,34.25,34.27,32000.0,19.8801,19.8917,19.8801,19.8917,32000.0
2005-09-20 13:10:00,34.27,34.27,34.25,34.25,19400.0,19.8917,19.8917,19.8801,19.8801,19400.0
2005-09-20 13:15:00,34.26,34.26,34.25,34.26,44200.0,19.8859,19.8859,19.8801,19.8859,44200.0
2005-09-20 13:20:00,34.25,34.26,34.21,34.21,37400.0,19.8801,19.8859,19.8569,19.8569,37400.0
2005-09-20 13:25:00,34.2,34.25,34.2,34.24,44200.0,19.8511,19.8801,19.8511,19.8743,44200.0
2005-09-20 13:30:00,34.24,34.24,34.22,34.22,12400.0,19.8743,19.8743,19.8627,19.8627,12400.0
2005-09-20 13:35:00,34.22,34.22,34.19,34.2,20600.0,19.8627,19.8627,19.8452,19.8511,20600.0
2005-09-20 13:40:00,34.2,34.25,34.2,34.25,37800.0,19.8511,19.8801,19.8511,19.8801,37800.0
2005-09-20 13:45:00,34.24,34.24,34.22,34.23,19800.0,19.8743,19.8743,19.8627,19.8685,19800.0
2005-09-20 13:50:00,34.23,34.26,34.23,34.26,35200.0,19.8685,19.8859,19.8685,19.8859,35200.0
2005-09-20 13:55:00,34.26,34.29,34.26,34.29,15800.0,19.8859,19.9033,19.8859,19.9033,15800.0
2005-09-20 14:00:00,34.28,34.29,34.26,34.27,14000.0,19.8975,19.9033,19.8859,19.8917,14000.0
2005-09-20 14:05:00,34.27,34.27,34.25,34.25,13600.0,19.8917,19.8917,19.8801,19.8801,13600.0
2005-09-20 14:10:00,34.25,34.27,34.25,34.27,25400.0,19.8801,19.8917,19.8801,19.8917,25400.0
2005-09-20 14:15:00,34.27,34.3,34.25,34.28,84600.0,19.8917,19.9091,19.8801,19.8975,84600.0
2005-09-20 14:20:00,34.28,34.29,34.25,34.25,99400.0,19.8975,19.9033,19.8801,19.8801,99400.0
2005-09-20 14:25:00,34.25,34.27,34.25,34.27,87600.0,19.8801,19.8917,19.8801,19.8917,87600.0
2005-09-20 14:30:00,34.26,34.29,34.25,34.27,70000.0,19.8859,19.9033,19.8801,19.8917,70000.0
2005-09-20 14:35:00,34.26,34.3,34.26,34.27,90600.0,19.8859,19.9091,19.8859,19.8917,90600.0
2005-09-20 14:40:00,34.27,34.3,34.27,34.29,123600.0,19.8917,19.9091,19.8917,19.9033,123600.0
2005-09-20 14:45:00,34.28,34.29,34.17,34.17,84600.0,19.8975,19.9033,19.8336,19.8336,84600.0
2005-09-20 14:50:00,34.18,34.22,34.12,34.15,83200.0,19.8394,19.8627,19.8046,19.822,83200.0
2005-09-20 14:55:00,34.15,34.15,34.12,34.12,135200.0,19.822,19.822,19.8046,19.8046,135200.0
2005-09-20 15:00:00,34.11,34.12,34.05,34.06,93000.0,19.7988,19.8046,19.764,19.7698,93000.0
2005-09-20 15:05:00,34.06,34.06,34.01,34.02,57800.0,19.7698,19.7698,19.7408,19.7466,57800.0
2005-09-20 15:10:00,34.02,34.09,34.02,34.05,90200.0,19.7466,19.7872,19.7466,19.764,90200.0
2005-09-20 15:15:00,34.04,34.1,34.04,34.1,74400.0,19.7582,19.793,19.7582,19.793,74400.0
2005-09-20 15:20:00,34.1,34.14,34.08,34.12,49400.0,19.793,19.8162,19.7814,19.8046,49400.0
2005-09-20 15:25:00,34.12,34.16,34.08,34.16,83400.0,19.8046,19.8278,19.7814,19.8278,83400.0
2005-09-20 15:30:00,34.16,34.16,34.08,34.1,66800.0,19.8278,19.8278,19.7814,19.793,66800.0
2005-09-20 15:35:00,34.1,34.13,34.08,34.11,66600.0,19.793,19.8104,19.7814,19.7988,66600.0
2005-09-20 15:40:00,34.11,34.16,34.11,34.15,114800.0,19.7988,19.8278,19.7988,19.822,114800.0
2005-09-20 15:45:00,34.16,34.16,34.09,34.09,114600.0,19.8278,19.8278,19.7872,19.7872,114600.0
2005-09-20 15:50:00,34.09,34.12,34.09,34.12,86200.0,19.7872,19.8046,19.7872,19.8046,86200.0
2005-09-20 15:55:00,34.12,34.12,34.09,34.12,66400.0,19.8046,19.8046,19.7872,19.8046,66400.0
2005-09-21 09:30:00,33.88,33.92,33.86,33.92,74000.0,19.6653,19.6885,19.6537,19.6885,74000.0
2005-09-21 09:35:00,33.89,33.93,33.85,33.87,80000.0,19.6711,19.6943,19.6479,19.6595,80000.0
2005-09-21 09:40:00,33.88,33.91,33.84,33.87,69800.0,19.6653,19.6827,19.6421,19.6595,69800.0
2005-09-21 09:45:00,33.87,33.88,33.85,33.85,66400.0,19.6595,19.6653,19.6479,19.6479,66400.0
2005-09-21 09:50:00,33.85,33.86,33.83,33.85,61800.0,19.6479,19.6537,19.6363,19.6479,61800.0
2005-09-21 09:55:00,33.85,33.87,33.84,33.87,47000.0,19.6479,19.6595,19.6421,19.6595,47000.0
2005-09-21 10:00:00,33.87,33.91,33.87,33.88,118800.0,19.6595,19.6827,19.6595,19.6653,118800.0
2005-09-21 10:05:00,33.88,33.88,33.84,33.86,96000.0,19.6653,19.6653,19.6421,19.6537,96000.0
2005-09-21 10:10:00,33.87,33.88,33.8,33.86,51000.0,19.6595,19.6653,19.6189,19.6537,51000.0
2005-09-21 10:15:00,33.86,33.86,33.83,33.84,62400.0,19.6537,19.6537,19.6363,19.6421,62400.0
2005-09-21 10:20:00,33.84,33.85,33.82,33.82,23000.0,19.6421,19.6479,19.6305,19.6305,23000.0
2005-09-21 10:25:00,33.83,33.86,33.81,33.83,90400.0,19.6363,19.6537,19.6247,19.6363,90400.0
2005-09-21 10:30:00,33.83,33.84,33.74,33.83,78200.0,19.6363,19.6421,19.584,19.6363,78200.0
2005-09-21 10:35:00,33.84,33.85,33.81,33.81,81000.0,19.6421,19.6479,19.6247,19.6247,81000.0
2005-09-21 10:40:00,33.81,33.83,33.77,33.81,80000.0,19.6247,19.6363,19.6015,19.6247,80000.0
2005-09-21 10:45:00,33.8,33.83,33.76,33.77,27800.0,19.6189,19.6363,19.5957,19.6015,27800.0
2005-09-21 10:50:00,33.77,33.81,33.76,33.76,45000.0,19.6015,19.6247,19.5957,19.5957,45000.0
2005-09-21 10:55:00,33.77,33.82,33.77,33.78,66600.0,19.6015,19.6305,19.6015,19.6073,66600.0
2005-09-21 11:00:00,33.78,33.82,33.73,33.74,31800.0,19.6073,19.6305,19.5782,19.584,31800.0
2005-09-21 11:05:00,33.74,33.79,33.74,33.79,23200.0,19.584,19.6131,19.584,19.6131,23200.0
2005-09-21 11:10:00,33.8,33.81,33.77,33.77,15200.0,19.6189,19.6247,19.6015,19.6015,15200.0
2005-09-21 11:15:00,33.77,33.77,33.73,33.74,11400.0,19.6015,19.6015,19.5782,19.584,11400.0
2005-09-21 11:20:00,33.74,33.74,33.7,33.72,12600.0,19.584,19.584,19.5608,19.5724,12600.0
2005-09-21 11:25:00,33.73,33.73,33.69,33.7,16200.0,19.5782,19.5782,19.555,19.5608,16200.0
2005-09-21 11:30:00,33.69,33.7,33.69,33.7,18000.0,19.555,19.5608,19.555,19.5608,18000.0
2005-09-21 11:35:00,33.7,33.75,33.7,33.74,20600.0,19.5608,19.5899,19.5608,19.584,20600.0
2005-09-21 11:40:00,33.73,33.74,33.7,33.71,27000.0,19.5782,19.584,19.5608,19.5666,27000.0
2005-09-21 11:45:00,33.7,33.7,33.64,33.66,20800.0,19.5608,19.5608,19.526,19.5376,20800.0
2005-09-21 11:50:00,33.66,33.66,33.6,33.6,28000.0,19.5376,19.5376,19.5028,19.5028,28000.0
2005-09-21 11:55:00,33.6,33.6,33.57,33.58,9800.0,19.5028,19.5028,19.4854,19.4912,9800.0
2005-09-21 12:00:00,33.58,33.6,33.57,33.6,28200.0,19.4912,19.5028,19.4854,19.5028,28200.0
2005-09-21 12:05:00,33.6,33.64,33.6,33.64,26400.0,19.5028,19.526,19.5028,19.526,26400.0
2005-09-21 12:10:00,33.65,33.67,33.65,33.67,27000.0,19.5318,19.5434,19.5318,19.5434,27000.0
2005-09-21 12:15:00,33.67,33.7,33.67,33.69,11000.0,19.5434,19.5608,19.5434,19.555,11000.0
2005-09-21 12:20:00,33.69,33.73,33.69,33.71,31000.0,19.555,19.5782,19.555,19.5666,31000.0
2005-09-21 12:25:00,33.7,33.7,33.7,33.7,17200.0,19.5608,19.5608,19.5608,19.5608,17200.0
2005-09-21 12:30:00,33.7,33.71,33.69,33.7,14600.0,19.5608,19.5666,19.555,19.5608,14600.0
2005-09-21 12:35:00,33.7,33.7,33.68,33.69,50400.0,19.5608,19.5608,19.5492,19.555,50400.0
2005-09-21 12:40:00,33.68,33.7,33.68,33.7,47200.0,19.5492,19.5608,19.5492,19.5608,47200.0
2005-09-21 12:45:00,33.7,33.72,33.67,33.68,29800.0,19.5608,19.5724,19.5434,19.5492,29800.0
2005-09-21 12:50:00,33.68,33.73,33.67,33.69,40400.0,19.5492,19.5782,19.5434,19.555,40400.0
2005-09-21 12:55:00,33.69,33.7,33.68,33.68,25400.0,19.555,19.5608,19.5492,19.5492,25400.0
2005-09-21 13:00:00,33.69,33.71,33.67,33.69,33200.0,19.555,19.5666,19.5434,19.555,33200.0
2005-09-21 13:05:00,33.7,33.7,33.67,33.67,24800.0,19.5608,19.5608,19.5434,19.5434,24800.0
2005-09-21 13:10:00,33.67,33.68,33.67,33.67,21600.0,19.5434,19.5492,19.5434,19.5434,21600.0
2005-09-21 13:15:00,33.67,33.67,33.63,33.63,22200.0,19.5434,19.5434,19.5202,19.5202,22200.0
2005-09-21 13:20:00,33.63,33.64,33.56,33.58,40800.0,19.5202,19.526,19.4796,19.4912,40800.0
2005-09-21 13:25:00,33.56,33.58,33.56,33.56,43400.0,19.4796,19.4912,19.4796,19.4796,43400.0
2005-09-21 13:30:00,33.56,33.58,33.51,33.55,38200.0,19.4796,19.4912,19.4505,19.4738,38200.0
2005-09-21 13:35:00,33.55,33.55,33.48,33.49,26200.0,19.4738,19.4738,19.4331,19.4389,26200.0
2005-09-21 13:40:00,33.48,33.5,33.44,33.5,41400.0,19.4331,19.4447,19.4099,19.4447,41400.0
2005-09-21 13:45:00,33.5,33.51,33.45,33.48,21800.0,19.4447,19.4505,19.4157,19.4331,21800.0
2005-09-21 13:50:00,33.45,33.47,33.4,33.44,37600.0,19.4157,19.4273,19.3867,19.4099,37600.0
2005-09-21 13:55:00,33.44,33.48,33.38,33.47,49800.0,19.4099,19.4331,19.3751,19.4273,49800.0
2005-09-21 14:00:00,33.45,33.49,33.44,33.44,40000.0,19.4157,19.4389,19.4099,19.4099,40000.0
2005-09-21 14:05:00,33.44,33.44,33.38,33.43,26800.0,19.4099,19.4099,19.3751,19.4041,26800.0
2005-09-21 14:10:00,33.42,33.44,33.4,33.44,17000.0,19.3983,19.4099,19.3867,19.4099,17000.0
2005-09-21 14:15:00,33.41,33.48,33.41,33.47,22400.0,19.3925,19.4331,19.3925,19.4273,22400.0
2005-09-21 14:20:00,33.48,33.52,33.47,33.52,16400.0,19.4331,19.4564,19.4273,19.4564,16400.0
2005-09-21 14:25:00,33.51,33.54,33.47,33.48,26000.0,19.4505,19.468,19.4273,19.4331,26000.0
2005-09-21 14:30:00,33.49,33.51,33.47,33.48,27400.0,19.4389,19.4505,19.4273,19.4331,27400.0
2005-09-21 14:35:00,33.48,33.5,33.48,33.49,20800.0,19.4331,19.4447,19.4331,19.4389,20800.0
2005-09-21 14:40:00,33.49,33.56,33.49,33.54,52600.0,19.4389,19.4796,19.4389,19.468,52600.0
2005-09-21 14:45:00,33.54,33.6,33.53,33.6,112000.0,19.468,19.5028,19.4622,19.5028,112000.0
2005-09-21 14:50:00,33.6,33.63,33.56,33.61,47600.0,19.5028,19.5202,19.4796,19.5086,47600.0
2005-09-21 14:55:00,33.61,33.69,33.6,33.62,46000.0,19.5086,19.555,19.5028,19.5144,46000.0
2005-09-21 15:00:00,33.61,33.61,33.57,33.59,54400.0,19.5086,19.5086,19.4854,19.497,54400.0
2005-09-21 15:05:00,33.59,33.59,33.5,33.56,52600.0,19.497,19.497,19.4447,19.4796,52600.0
2005-09-21 15:10:00,33.56,33.6,33.55,33.58,26600.0,19.4796,19.5028,19.4738,19.4912,26600.0
2005-09-21 15:15:00,33.58,33.65,33.56,33.63,35600.0,19.4912,19.5318,19.4796,19.5202,35600.0
2005-09-21 15:20:00,33.63,33.63,33.55,33.57,18000.0,19.5202,19.5202,19.4738,19.4854,18000.0
2005-09-21 15:25:00,33.57,33.57,33.54,33.56,26800.0,19.4854,19.4854,19.468,19.4796,26800.0
2005-09-21 15:30:00,33.55,33.58,33.5,33.58,49800.0,19.4738,19.4912,19.4447,19.4912,49800.0
2005-09-21 15:35:00,33.57,33.58,33.51,33.52,39800.0,19.4854,19.4912,19.4505,19.4564,39800.0
2005-09-21 15:40:00,33.53,33.62,33.51,33.57,107800.0,19.4622,19.5144,19.4505,19.4854,107800.0
2005-09-21 15:45:00,33.59,33.59,33.51,33.55,50600.0,19.497,19.497,19.4505,19.4738,50600.0
2005-09-21 15:50:00,33.55,33.61,33.53,33.55,34000.0,19.4738,19.5086,19.4622,19.4738,34000.0
2005-09-21 15:55:00,33.55,33.57,33.52,33.52,53400.0,19.4738,19.4854,19.4564,19.4564,53400.0
2005-09-22 09:30:00,33.63,33.72,33.63,33.72,89400.0,19.5202,19.5724,19.5202,19.5724,89400.0
2005-09-22 09:35:00,33.72,33.73,33.65,33.71,21400.0,19.5724,19.5782,19.5318,19.5666,21400.0
2005-09-22 09:40:00,33.68,33.69,33.52,33.61,38600.0,19.5492,19.555,19.4564,19.5086,38600.0
2005-09-22 09:45:00,33.61,33.9,33.58,33.85,47400.0,19.5086,19.6769,19.4912,19.6479,47400.0
2005-09-22 09:50:00,33.86,33.86,33.81,33.81,18800.0,19.6537,19.6537,19.6247,19.6247,18800.0
2005-09-22 09:55:00,33.8,33.93,33.78,33.91,49600.0,19.6189,19.6943,19.6073,19.6827,49600.0
2005-09-22 10:00:00,33.92,33.97,33.88,33.9,33600.0,19.6885,19.7175,19.6653,19.6769,33600.0
2005-09-22 10:05:00,33.89,33.94,33.85,33.87,40200.0,19.6711,19.7001,19.6479,19.6595,40200.0
2005-09-22 10:10:00,33.87,33.97,33.87,33.92,46600.0,19.6595,19.7175,19.6595,19.6885,46600.0
2005-09-22 10:15:00,33.95,33.95,33.85,33.86,21200.0,19.7059,19.7059,19.6479,19.6537,21200.0
2005-09-22 10:20:00,33.85,33.9,33.84,33.89,29600.0,19.6479,19.6769,19.6421,19.6711,29600.0
2005-09-22 10:25:00,33.88,33.9,33.85,33.88,52200.0,19.6653,19.6769,19.6479,19.6653,52200.0
2005-09-22 10:30:00,33.86,33.9,33.85,33.87,48000.0,19.6537,19.6769,19.6479,19.6595,48000.0
2005-09-22 10:35:00,33.87,33.9,33.87,33.88,43800.0,19.6595,19.6769,19.6595,19.6653,43800.0
2005-09-22 10:40:00,33.89,33.99,33.89,33.99,64200.0,19.6711,19.7292,19.6711,19.7292,64200.0
2005-09-22 10:45:00,33.98,34.03,33.97,34.02,39400.0,19.7234,19.7524,19.7175,19.7466,39400.0
2005-09-22 10:50:00,34.02,34.02,33.92,33.94,33200.0,19.7466,19.7466,19.6885,19.7001,33200.0
2005-09-22 10:55:00,33.92,33.93,33.9,33.91,18800.0,19.6885,19.6943,19.6769,19.6827,18800.0
2005-09-22 11:00:00,33.91,33.99,33.91,33.98,35600.0,19.6827,19.7292,19.6827,19.7234,35600.0
2005-09-22 11:05:00,33.97,33.97,33.89,33.89,23200.0,19.7175,19.7175,19.6711,19.6711,23200.0
2005-09-22 11:10:00,33.89,33.93,33.88,33.91,34800.0,19.6711,19.6943,19.6653,19.6827,34800.0
2005-09-22 11:15:00,33.92,33.92,33.89,33.91,15800.0,19.6885,19.6885,19.6711,19.6827,15800.0
2005-09-22 11:20:00,33.9,33.9,33.88,33.88,18000.0,19.6769,19.6769,19.6653,19.6653,18000.0
2005-09-22 11:25:00,33.88,33.88,33.83,33.83,9800.0,19.6653,19.6653,19.6363,19.6363,9800.0
2005-09-22 11:30:00,33.83,33.84,33.73,33.74,23800.0,19.6363,19.6421,19.5782,19.584,23800.0
2005-09-22 11:35:00,33.74,33.75,33.71,33.74,16800.0,19.584,19.5899,19.5666,19.584,16800.0
2005-09-22 11:40:00,33.74,33.79,33.71,33.71,13600.0,19.584,19.6131,19.5666,19.5666,13600.0
2005-09-22 11:45:00,33.71,33.73,33.71,33.72,5600.0,19.5666,19.5782,19.5666,19.5724,5600.0
2005-09-22 11:50:00,33.72,33.79,33.72,33.79,11200.0,19.5724,19.6131,19.5724,19.6131,11200.0
2005-09-22 11:55:00,33.79,33.88,33.78,33.88,23400.0,19.6131,19.6653,19.6073,19.6653,23400.0
2005-09-22 12:00:00,33.88,33.88,33.8,33.83,39400.0,19.6653,19.6653,19.6189,19.6363,39400.0
2005-09-22 12:05:00,33.82,33.83,33.77,33.77,6800.0,19.6305,19.6363,19.6015,19.6015,6800.0
2005-09-22 12:10:00,33.77,33.82,33.77,33.81,16400.0,19.6015,19.6305,19.6015,19.6247,16400.0
2005-09-22 12:15:00,33.81,33.81,33.8,33.8,9200.0,19.6247,19.6247,19.6189,19.6189,9200.0
2005-09-22 12:20:00,33.8,33.8,33.78,33.79,15800.0,19.6189,19.6189,19.6073,19.6131,15800.0
2005-09-22 12:25:00,33.79,33.83,33.77,33.83,22600.0,19.6131,19.6363,19.6015,19.6363,22600.0
2005-09-22 12:30:00,33.81,33.83,33.81,33.81,13000.0,19.6247,19.6363,19.6247,19.6247,13000.0
2005-09-22 12:35:00,33.83,33.83,33.8,33.83,8200.0,19.6363,19.6363,19.6189,19.6363,8200.0
2005-09-22 12:40:00,33.83,33.83,33.77,33.79,6400.0,19.6363,19.6363,19.6015,19.6131,6400.0
2005-09-22 12:45:00,33.77,33.81,33.77,33.78,9000.0,19.6015,19.6247,19.6015,19.6073,9000.0
2005-09-22 12:50:00,33.78,33.79,33.77,33.79,9000.0,19.6073,19.6131,19.6015,19.6131,9000.0
2005-09-22 12:55:00,33.78,33.82,33.78,33.8,7200.0,19.6073,19.6305,19.6073,19.6189,7200.0
2005-09-22 13:00:00,33.79,33.81,33.77,33.79,14400.0,19.6131,19.6247,19.6015,19.6131,14400.0
2005-09-22 13:05:00,33.77,33.77,33.74,33.77,11600.0,19.6015,19.6015,19.584,19.6015,11600.0
2005-09-22 13:10:00,33.77,33.86,33.77,33.82,19600.0,19.6015,19.6537,19.6015,19.6305,19600.0
2005-09-22 13:15:00,33.83,33.88,33.81,33.88,26600.0,19.6363,19.6653,19.6247,19.6653,26600.0
2005-09-22 13:20:00,33.87,33.87,33.83,33.83,14800.0,19.6595,19.6595,19.6363,19.6363,14800.0
2005-09-22 13:25:00,33.82,33.82,33.79,33.79,6400.0,19.6305,19.6305,19.6131,19.6131,6400.0
2005-09-22 13:30:00,33.79,33.83,33.78,33.82,17400.0,19.6131,19.6363,19.6073,19.6305,17400.0
2005-09-22 13:35:00,33.82,33.85,33.76,33.84,31800.0,19.6305,19.6479,19.5957,19.6421,31800.0
2005-09-22 13:40:00,33.84,33.98,33.84,33.94,25400.0,19.6421,19.7234,19.6421,19.7001,25400.0
2005-09-22 13:45:00,33.94,33.96,33.83,33.88,34600.0,19.7001,19.7117,19.6363,19.6653,34600.0
2005-09-22 13:50:00,33.87,33.91,33.87,33.9,19200.0,19.6595,19.6827,19.6595,19.6769,19200.0
2005-09-22 13:55:00,33.9,33.98,33.9,33.98,22800.0,19.6769,19.7234,19.6769,19.7234,22800.0
2005-09-22 14:00:00,33.97,34.02,33.95,34.02,25400.0,19.7175,19.7466,19.7059,19.7466,25400.0
2005-09-22 14:05:00,34.02,34.02,34.01,34.02,19000.0,19.7466,19.7466,19.7408,19.7466,19000.0
2005-09-22 14:10:00,34.02,34.02,33.94,33.94,16000.0,19.7466,19.7466,19.7001,19.7001,16000.0
2005-09-22 14:15:00,33.94,33.97,33.94,33.95,20000.0,19.7001,19.7175,19.7001,19.7059,20000.0
2005-09-22 14:20:00,33.94,33.99,33.94,33.96,14800.0,19.7001,19.7292,19.7001,19.7117,14800.0
2005-09-22 14:25:00,33.96,33.96,33.91,33.91,13600.0,19.7117,19.7117,19.6827,19.6827,13600.0
2005-09-22 14:30:00,33.91,33.91,33.87,33.88,11800.0,19.6827,19.6827,19.6595,19.6653,11800.0
2005-09-22 14:35:00,33.88,33.88,33.85,33.87,22000.0,19.6653,19.6653,19.6479,19.6595,22000.0
2005-09-22 14:40:00,33.86,33.88,33.83,33.85,27400.0,19.6537,19.6653,19.6363,19.6479,27400.0
2005-09-22 14:45:00,33.85,33.87,33.83,33.84,22000.0,19.6479,19.6595,19.6363,19.6421,22000.0
2005-09-22 14:50:00,33.85,33.85,33.79,33.82,23600.0,19.6479,19.6479,19.6131,19.6305,23600.0
2005-09-22 14:55:00,33.81,33.82,33.76,33.77,24600.0,19.6247,19.6305,19.5957,19.6015,24600.0
2005-09-22 15:00:00,33.77,33.81,33.77,33.8,20000.0,19.6015,19.6247,19.6015,19.6189,20000.0
2005-09-22 15:05:00,33.79,33.82,33.76,33.82,45200.0,19.6131,19.6305,19.5957,19.6305,45200.0
2005-09-22 15:10:00,33.83,33.88,33.82,33.88,15600.0,19.6363,19.6653,19.6305,19.6653,15600.0
2005-09-22 15:15:00,33.9,33.9,33.86,33.87,14600.0,19.6769,19.6769,19.6537,19.6595,14600.0
2005-09-22 15:20:00,33.88,33.94,33.88,33.92,28000.0,19.6653,19.7001,19.6653,19.6885,28000.0
2005-09-22 15:25:00,33.93,33.95,33.91,33.91,17200.0,19.6943,19.7059,19.6827,19.6827,17200.0
2005-09-22 15:30:00,33.93,33.94,33.9,33.93,16800.0,19.6943,19.7001,19.6769,19.6943,16800.0
2005-09-22 15:35:00,33.93,33.94,33.91,33.94,28000.0,19.6943,19.7001,19.6827,19.7001,28000.0
2005-09-22 15:40:00,33.94,33.95,33.93,33.93,21800.0,19.7001,19.7059,19.6943,19.6943,21800.0
2005-09-22 15:45:00,33.93,33.95,33.9,33.9,43200.0,19.6943,19.7059,19.6769,19.6769,43200.0
2005-09-22 15:50:00,33.9,33.91,33.88,33.88,42200.0,19.6769,19.6827,19.6653,19.6653,42200.0
2005-09-22 15:55:00,33.89,33.9,33.88,33.88,25000.0,19.6711,19.6769,19.6653,19.6653,25000.0
2005-09-23 09:30:00,34.02,34.09,34.02,34.05,76000.0,19.7466,19.7872,19.7466,19.764,76000.0
2005-09-23 09:35:00,34.05,34.08,34.01,34.08,105800.0,19.764,19.7814,19.7408,19.7814,105800.0
2005-09-23 09:40:00,34.13,34.25,34.13,34.25,51400.0,19.8104,19.8801,19.8104,19.8801,51400.0
2005-09-23 09:45:00,34.29,34.42,33.93,34.42,211200.0,19.9033,19.9787,19.6943,19.9787,211200.0
2005-09-23 09:50:00,34.42,34.45,34.3,34.37,98000.0,19.9787,19.9962,19.9091,19.9497,98000.0
2005-09-23 09:55:00,34.37,34.38,34.25,34.35,61000.0,19.9497,19.9555,19.8801,19.9381,61000.0
2005-09-23 10:00:00,34.36,34.36,34.26,34.27,46000.0,19.9439,19.9439,19.8859,19.8917,46000.0
2005-09-23 10:05:00,34.24,34.24,34.13,34.18,78400.0,19.8743,19.8743,19.8104,19.8394,78400.0
2005-09-23 10:10:00,34.17,34.26,34.16,34.2,75800.0,19.8336,19.8859,19.8278,19.8511,75800.0
2005-09-23 10:15:00,34.2,34.23,34.19,34.23,87600.0,19.8511,19.8685,19.8452,19.8685,87600.0
2005-09-23 10:20:00,34.22,34.26,34.22,34.23,78000.0,19.8627,19.8859,19.8627,19.8685,78000.0
2005-09-23 10:25:00,34.23,34.26,34.12,34.13,68600.0,19.8685,19.8859,19.8046,19.8104,68600.0
2005-09-23 10:30:00,34.13,34.2,34.13,34.2,77000.0,19.8104,19.8511,19.8104,19.8511,77000.0
2005-09-23 10:35:00,34.19,34.21,34.18,34.21,48200.0,19.8452,19.8569,19.8394,19.8569,48200.0
2005-09-23 10:40:00,34.21,34.28,34.21,34.24,40800.0,19.8569,19.8975,19.8569,19.8743,40800.0
2005-09-23 10:45:00,34.26,34.27,34.21,34.24,74800.0,19.8859,19.8917,19.8569,19.8743,74800.0
2005-09-23 10:50:00,34.28,34.3,34.25,34.27,50200.0,19.8975,19.9091,19.8801,19.8917,50200.0
2005-09-23 10:55:00,34.29,34.37,34.28,34.35,52600.0,19.9033,19.9497,19.8975,19.9381,52600.0
2005-09-23 11:00:00,34.35,34.45,34.35,34.38,89200.0,19.9381,19.9962,19.9381,19.9555,89200.0
2005-09-23 11:05:00,34.4,34.4,34.31,34.32,57800.0,19.9671,19.9671,19.9149,19.9207,57800.0
2005-09-23 11:10:00,34.29,34.33,34.29,34.31,30600.0,19.9033,19.9265,19.9033,19.9149,30600.0
2005-09-23 11:15:00,34.31,34.36,34.28,34.35,37200.0,19.9149,19.9439,19.8975,19.9381,37200.0
2005-09-23 11:20:00,34.35,34.46,34.34,34.41,58000.0,19.9381,20.002,19.9323,19.9729,58000.0
2005-09-23 11:25:00,34.44,34.48,34.41,34.48,46600.0,19.9904,20.0136,19.9729,20.0136,46600.0
2005-09-23 11:30:00,34.48,34.48,34.42,34.43,98600.0,20.0136,20.0136,19.9787,19.9846,98600.0
2005-09-23 11:35:00,34.44,34.49,34.41,34.42,51400.0,19.9904,20.0194,19.9729,19.9787,51400.0
2005-09-23 11:40:00,34.43,34.47,34.43,34.44,29400.0,19.9846,20.0078,19.9846,19.9904,29400.0
2005-09-23 11:45:00,34.45,34.49,34.45,34.49,37600.0,19.9962,20.0194,19.9962,20.0194,37600.0
2005-09-23 11:50:00,34.49,34.52,34.45,34.47,55800.0,20.0194,20.0368,19.9962,20.0078,55800.0
2005-09-23 11:55:00,34.48,34.49,34.44,34.46,25800.0,20.0136,20.0194,19.9904,20.002,25800.0
2005-09-23 12:00:00,34.46,34.5,34.46,34.47,31800.0,20.002,20.0252,20.002,20.0078,31800.0
2005-09-23 12:05:00,34.47,34.49,34.46,34.48,35600.0,20.0078,20.0194,20.002,20.0136,35600.0
2005-09-23 12:10:00,34.48,34.49,34.48,34.49,31000.0,20.0136,20.0194,20.0136,20.0194,31000.0
2005-09-23 12:15:00,34.48,34.57,34.48,34.53,35200.0,20.0136,20.0658,20.0136,20.0426,35200.0
2005-09-23 12:20:00,34.54,34.57,34.45,34.49,36800.0,20.0484,20.0658,19.9962,20.0194,36800.0
2005-09-23 12:25:00,34.49,34.52,34.45,34.47,35400.0,20.0194,20.0368,19.9962,20.0078,35400.0
2005-09-23 12:30:00,34.51,34.51,34.43,34.45,24000.0,20.031,20.031,19.9846,19.9962,24000.0
2005-09-23 12:35:00,34.45,34.49,34.44,34.44,43800.0,19.9962,20.0194,19.9904,19.9904,43800.0
2005-09-23 12:40:00,34.45,34.48,34.44,34.44,36800.0,19.9962,20.0136,19.9904,19.9904,36800.0
2005-09-23 12:45:00,34.44,34.48,34.44,34.46,42200.0,19.9904,20.0136,19.9904,20.002,42200.0
2005-09-23 12:50:00,34.47,34.47,34.41,34.41,39400.0,20.0078,20.0078,19.9729,19.9729,39400.0
2005-09-23 12:55:00,34.41,34.48,34.41,34.46,46000.0,19.9729,20.0136,19.9729,20.002,46000.0
2005-09-23 13:00:00,34.46,34.46,34.45,34.45,39600.0,20.002,20.002,19.9962,19.9962,39600.0
2005-09-23 13:05:00,34.46,34.48,34.46,34.48,28000.0,20.002,20.0136,20.002,20.0136,28000.0
2005-09-23 13:10:00,34.48,34.52,34.47,34.47,42600.0,20.0136,20.0368,20.0078,20.0078,42600.0
2005-09-23 13:15:00,34.47,34.49,34.47,34.49,38400.0,20.0078,20.0194,20.0078,20.0194,38400.0
2005-09-23 13:20:00,34.49,34.54,34.49,34.52,40000.0,20.0194,20.0484,20.0194,20.0368,40000.0
2005-09-23 13:25:00,34.53,34.54,34.5,34.51,46800.0,20.0426,20.0484,20.0252,20.031,46800.0
2005-09-23 13:30:00,34.51,34.56,34.51,34.55,47200.0,20.031,20.06,20.031,20.0542,47200.0
2005-09-23 13:35:00,34.56,34.6,34.55,34.57,29000.0,20.06,20.0832,20.0542,20.0658,29000.0
2005-09-23 13:40:00,34.57,34.7,34.57,34.67,69200.0,20.0658,20.1413,20.0658,20.1239,69200.0
2005-09-23 13:45:00,34.67,34.72,34.67,34.67,55600.0,20.1239,20.1529,20.1239,20.1239,55600.0
2005-09-23 13:50:00,34.67,34.77,34.67,34.77,71400.0,20.1239,20.1819,20.1239,20.1819,71400.0
2005-09-23 13:55:00,34.8,34.88,34.77,34.88,59400.0,20.1993,20.2458,20.1819,20.2458,59400.0
2005-09-23 14:00:00,34.87,34.89,34.77,34.79,59200.0,20.2399,20.2516,20.1819,20.1935,59200.0
2005-09-23 14:05:00,34.79,34.88,34.79,34.88,40200.0,20.1935,20.2458,20.1935,20.2458,40200.0
2005-09-23 14:10:00,34.88,34.95,34.88,34.93,70800.0,20.2458,20.2864,20.2458,20.2748,70800.0
2005-09-23 14:15:00,34.93,34.98,34.93,34.94,62800.0,20.2748,20.3038,20.2748,20.2806,62800.0
2005-09-23 14:20:00,34.93,34.95,34.9,34.94,93600.0,20.2748,20.2864,20.2574,20.2806,93600.0
2005-09-23 14:25:00,34.94,34.94,34.9,34.91,38200.0,20.2806,20.2806,20.2574,20.2632,38200.0
2005-09-23 14:30:00,34.91,34.94,34.9,34.91,114400.0,20.2632,20.2806,20.2574,20.2632,114400.0
2005-09-23 14:35:00,34.91,34.91,34.85,34.85,114800.0,20.2632,20.2632,20.2283,20.2283,114800.0
2005-09-23 14:40:00,34.85,34.88,34.8,34.8,140000.0,20.2283,20.2458,20.1993,20.1993,140000.0
2005-09-23 14:45:00,34.8,34.8,34.74,34.75,47000.0,20.1993,20.1993,20.1645,20.1703,47000.0
2005-09-23 14:50:00,34.76,34.76,34.61,34.63,61800.0,20.1761,20.1761,20.089,20.1006,61800.0
2005-09-23 14:55:00,34.63,34.66,34.61,34.61,67800.0,20.1006,20.1181,20.089,20.089,67800.0
2005-09-23 15:00:00,34.62,34.63,34.61,34.63,112000.0,20.0948,20.1006,20.089,20.1006,112000.0
2005-09-23 15:05:00,34.63,34.68,34.63,34.68,44800.0,20.1006,20.1297,20.1006,20.1297,44800.0
2005-09-23 15:10:00,34.69,34.72,34.68,34.69,73200.0,20.1355,20.1529,20.1297,20.1355,73200.0
2005-09-23 15:15:00,34.69,34.71,34.68,34.71,61600.0,20.1355,20.1471,20.1297,20.1471,61600.0
2005-09-23 15:20:00,34.71,34.72,34.7,34.71,49200.0,20.1471,20.1529,20.1413,20.1471,49200.0
2005-09-23 15:25:00,34.71,34.73,34.71,34.71,63600.0,20.1471,20.1587,20.1471,20.1471,63600.0
2005-09-23 15:30:00,34.71,34.71,34.63,34.63,57800.0,20.1471,20.1471,20.1006,20.1006,57800.0
2005-09-23 15:35:00,34.63,34.69,34.63,34.69,34800.0,20.1006,20.1355,20.1006,20.1355,34800.0
2005-09-23 15:40:00,34.69,34.71,34.69,34.71,52800.0,20.1355,20.1471,20.1355,20.1471,52800.0
2005-09-23 15:45:00,34.71,34.76,34.71,34.76,97600.0,20.1471,20.1761,20.1471,20.1761,97600.0
2005-09-23 15:50:00,34.77,34.8,34.76,34.8,93600.0,20.1819,20.1993,20.1761,20.1993,93600.0
2005-09-23 15:55:00,34.8,34.83,34.79,34.79,103400.0,20.1993,20.2167,20.1935,20.1935,103400.0
2005-09-26 09:30:00,35.0,35.0,34.95,34.99,229800.0,20.3154,20.3154,20.2864,20.3096,229800.0
2005-09-26 09:35:00,34.99,35.06,34.99,35.05,90400.0,20.3096,20.3502,20.3096,20.3444,90400.0
2005-09-26 09:40:00,35.05,35.05,34.95,34.98,74600.0,20.3444,20.3444,20.2864,20.3038,74600.0
2005-09-26 09:45:00,35.0,35.0,34.98,34.98,58200.0,20.3154,20.3154,20.3038,20.3038,58200.0
2005-09-26 09:50:00,34.98,34.99,34.96,34.97,100000.0,20.3038,20.3096,20.2922,20.298,100000.0
2005-09-26 09:55:00,34.98,34.98,34.88,34.91,59800.0,20.3038,20.3038,20.2458,20.2632,59800.0
2005-09-26 10:00:00,34.91,34.95,34.88,34.9,111400.0,20.2632,20.2864,20.2458,20.2574,111400.0
2005-09-26 10:05:00,34.9,34.94,34.9,34.94,49600.0,20.2574,20.2806,20.2574,20.2806,49600.0
2005-09-26 10:10:00,34.94,34.95,34.89,34.9,84800.0,20.2806,20.2864,20.2516,20.2574,84800.0
2005-09-26 10:15:00,34.91,34.94,34.88,34.92,65000.0,20.2632,20.2806,20.2458,20.269,65000.0
2005-09-26 10:20:00,34.92,34.93,34.88,34.92,54800.0,20.269,20.2748,20.2458,20.269,54800.0
2005-09-26 10:25:00,34.92,34.95,34.92,34.93,37800.0,20.269,20.2864,20.269,20.2748,37800.0
2005-09-26 10:30:00,34.93,34.93,34.9,34.92,25400.0,20.2748,20.2748,20.2574,20.269,25400.0
2005-09-26 10:35:00,34.92,34.93,34.9,34.92,29600.0,20.269,20.2748,20.2574,20.269,29600.0
2005-09-26 10:40:00,34.93,34.94,34.92,34.93,33600.0,20.2748,20.2806,20.269,20.2748,33600.0
2005-09-26 10:45:00,34.93,34.95,34.89,34.92,42000.0,20.2748,20.2864,20.2516,20.269,42000.0
2005-09-26 10:50:00,34.92,34.92,34.9,34.92,30800.0,20.269,20.269,20.2574,20.269,30800.0
2005-09-26 10:55:00,34.92,34.92,34.88,34.88,33000.0,20.269,20.269,20.2458,20.2458,33000.0
2005-09-26 11:00:00,34.88,34.93,34.88,34.93,39000.0,20.2458,20.2748,20.2458,20.2748,39000.0
2005-09-26 11:05:00,34.93,34.94,34.92,34.93,44200.0,20.2748,20.2806,20.269,20.2748,44200.0
2005-09-26 11:10:00,34.93,34.95,34.92,34.93,46200.0,20.2748,20.2864,20.269,20.2748,46200.0
2005-09-26 11:15:00,34.93,34.93,34.89,34.92,27800.0,20.2748,20.2748,20.2516,20.269,27800.0
2005-09-26 11:20:00,34.92,34.93,34.92,34.93,28800.0,20.269,20.2748,20.269,20.2748,28800.0
2005-09-26 11:25:00,34.93,34.95,34.91,34.92,46600.0,20.2748,20.2864,20.2632,20.269,46600.0
2005-09-26 11:30:00,34.92,34.92,34.91,34.91,29400.0,20.269,20.269,20.2632,20.2632,29400.0
2005-09-26 11:35:00,34.91,34.91,34.88,34.9,22600.0,20.2632,20.2632,20.2458,20.2574,22600.0
2005-09-26 11:40:00,34.9,34.93,34.9,34.92,19600.0,20.2574,20.2748,20.2574,20.269,19600.0
2005-09-26 11:45:00,34.93,34.93,34.91,34.91,28800.0,20.2748,20.2748,20.2632,20.2632,28800.0
2005-09-26 11:50:00,34.91,34.93,34.88,34.9,52000.0,20.2632,20.2748,20.2458,20.2574,52000.0
2005-09-26 11:55:00,34.9,34.91,34.88,34.91,22400.0,20.2574,20.2632,20.2458,20.2632,22400.0
2005-09-26 12:00:00,34.91,34.91,34.88,34.9,38600.0,20.2632,20.2632,20.2458,20.2574,38600.0
2005-09-26 12:05:00,34.9,34.92,34.9,34.91,45000.0,20.2574,20.269,20.2574,20.2632,45000.0
2005-09-26 12:10:00,34.92,34.93,34.91,34.92,85800.0,20.269,20.2748,20.2632,20.269,85800.0
2005-09-26 12:15:00,34.92,34.93,34.91,34.92,16800.0,20.269,20.2748,20.2632,20.269,16800.0
2005-09-26 12:20:00,34.92,34.93,34.92,34.92,31200.0,20.269,20.2748,20.269,20.269,31200.0
2005-09-26 12:25:00,34.92,34.93,34.91,34.92,27400.0,20.269,20.2748,20.2632,20.269,27400.0
2005-09-26 12:30:00,34.93,34.93,34.9,34.91,81600.0,20.2748,20.2748,20.2574,20.2632,81600.0
2005-09-26 12:35:00,34.92,34.93,34.91,34.93,34600.0,20.269,20.2748,20.2632,20.2748,34600.0
2005-09-26 12:40:00,34.93,34.94,34.91,34.92,41600.0,20.2748,20.2806,20.2632,20.269,41600.0
2005-09-26 12:45:00,34.92,34.92,34.9,34.9,44400.0,20.269,20.269,20.2574,20.2574,44400.0
2005-09-26 12:50:00,34.91,34.92,34.88,34.92,26200.0,20.2632,20.269,20.2458,20.269,26200.0
2005-09-26 12:55:00,34.93,34.93,34.88,34.91,28800.0,20.2748,20.2748,20.2458,20.2632,28800.0
2005-09-26 13:00:00,34.92,34.93,34.9,34.91,46200.0,20.269,20.2748,20.2574,20.2632,46200.0
2005-09-26 13:05:00,34.9,34.92,34.89,34.91,47800.0,20.2574,20.269,20.2516,20.2632,47800.0
2005-09-26 13:10:00,34.91,34.93,34.91,34.93,34200.0,20.2632,20.2748,20.2632,20.2748,34200.0
2005-09-26 13:15:00,34.93,34.94,34.89,34.91,37400.0,20.2748,20.2806,20.2516,20.2632,37400.0
2005-09-26 13:20:00,34.91,34.91,34.88,34.9,38200.0,20.2632,20.2632,20.2458,20.2574,38200.0
2005-09-26 13:25:00,34.9,34.91,34.88,34.91,34000.0,20.2574,20.2632,20.2458,20.2632,34000.0
2005-09-26 13:30:00,34.91,34.92,34.89,34.92,61000.0,20.2632,20.269,20.2516,20.269,61000.0
2005-09-26 13:35:00,34.93,34.93,34.89,34.9,36400.0,20.2748,20.2748,20.2516,20.2574,36400.0
2005-09-26 13:40:00,34.9,34.95,34.9,34.93,34600.0,20.2574,20.2864,20.2574,20.2748,34600.0
2005-09-26 13:45:00,34.93,34.95,34.91,34.94,40400.0,20.2748,20.2864,20.2632,20.2806,40400.0
2005-09-26 13:50:00,34.94,34.95,34.91,34.91,42200.0,20.2806,20.2864,20.2632,20.2632,42200.0
2005-09-26 13:55:00,34.93,34.95,34.91,34.93,20800.0,20.2748,20.2864,20.2632,20.2748,20800.0
2005-09-26 14:00:00,34.93,34.95,34.9,34.93,42000.0,20.2748,20.2864,20.2574,20.2748,42000.0
2005-09-26 14:05:00,34.93,34.97,34.92,34.94,82200.0,20.2748,20.298,20.269,20.2806,82200.0
2005-09-26 14:10:00,34.94,34.96,34.91,34.93,67600.0,20.2806,20.2922,20.2632,20.2748,67600.0
2005-09-26 14:15:00,34.93,34.93,34.88,34.88,89200.0,20.2748,20.2748,20.2458,20.2458,89200.0
2005-09-26 14:20:00,34.88,34.95,34.88,34.94,84800.0,20.2458,20.2864,20.2458,20.2806,84800.0
2005-09-26 14:25:00,34.94,34.95,34.9,34.94,108000.0,20.2806,20.2864,20.2574,20.2806,108000.0
2005-09-26 14:30:00,34.94,34.95,34.88,34.9,43600.0,20.2806,20.2864,20.2458,20.2574,43600.0
2005-09-26 14:35:00,34.9,34.93,34.87,34.88,110800.0,20.2574,20.2748,20.2399,20.2458,110800.0
2005-09-26 14:40:00,34.88,34.92,34.88,34.92,106800.0,20.2458,20.269,20.2458,20.269,106800.0
2005-09-26 14:45:00,34.92,34.95,34.9,34.93,73600.0,20.269,20.2864,20.2574,20.2748,73600.0
2005-09-26 14:50:00,34.93,34.94,34.84,34.85,69400.0,20.2748,20.2806,20.2225,20.2283,69400.0
2005-09-26 14:55:00,34.86,34.88,34.83,34.88,68600.0,20.2341,20.2458,20.2167,20.2458,68600.0
2005-09-26 15:00:00,34.88,34.88,34.86,34.87,83400.0,20.2458,20.2458,20.2341,20.2399,83400.0
2005-09-26 15:05:00,34.87,34.88,34.82,34.84,112400.0,20.2399,20.2458,20.2109,20.2225,112400.0
2005-09-26 15:10:00,34.85,34.87,34.84,34.85,116200.0,20.2283,20.2399,20.2225,20.2283,116200.0
2005-09-26 15:15:00,34.86,34.87,34.84,34.85,91400.0,20.2341,20.2399,20.2225,20.2283,91400.0
2005-09-26 15:20:00,34.85,34.9,34.85,34.85,82400.0,20.2283,20.2574,20.2283,20.2283,82400.0
2005-09-26 15:25:00,34.85,34.86,34.76,34.76,114200.0,20.2283,20.2341,20.1761,20.1761,114200.0
2005-09-26 15:30:00,34.76,34.79,34.76,34.79,133800.0,20.1761,20.1935,20.1761,20.1935,133800.0
2005-09-26 15:35:00,34.8,34.81,34.79,34.8,167200.0,20.1993,20.2051,20.1935,20.1993,167200.0
2005-09-26 15:40:00,34.8,34.81,34.8,34.81,110000.0,20.1993,20.2051,20.1993,20.2051,110000.0
2005-09-26 15:45:00,34.81,34.85,34.8,34.84,130000.0,20.2051,20.2283,20.1993,20.2225,130000.0
2005-09-26 15:50:00,34.85,34.85,34.84,34.84,170400.0,20.2283,20.2283,20.2225,20.2225,170400.0
2005-09-26 15:55:00,34.84,34.85,34.82,34.82,136600.0,20.2225,20.2283,20.2109,20.2109,136600.0
2005-09-27 09:30:00,34.98,34.99,34.95,34.97,58000.0,20.3038,20.3096,20.2864,20.298,58000.0
2005-09-27 09:35:00,34.97,34.98,34.88,34.93,38200.0,20.298,20.3038,20.2458,20.2748,38200.0
2005-09-27 09:40:00,34.88,35.02,34.88,35.0,147800.0,20.2458,20.327,20.2458,20.3154,147800.0
2005-09-27 09:45:00,35.0,35.05,34.99,34.99,55800.0,20.3154,20.3444,20.3096,20.3096,55800.0
2005-09-27 09:50:00,34.99,35.01,34.99,35.01,124000.0,20.3096,20.3212,20.3096,20.3212,124000.0
2005-09-27 09:55:00,35.01,35.02,34.99,35.02,46400.0,20.3212,20.327,20.3096,20.327,46400.0
2005-09-27 10:00:00,35.02,35.05,35.01,35.05,115600.0,20.327,20.3444,20.3212,20.3444,115600.0
2005-09-27 10:05:00,35.05,35.05,35.02,35.02,215000.0,20.3444,20.3444,20.327,20.327,215000.0
2005-09-27 10:10:00,35.02,35.06,35.01,35.05,116600.0,20.327,20.3502,20.3212,20.3444,116600.0
2005-09-27 10:15:00,35.03,35.06,35.01,35.02,187600.0,20.3328,20.3502,20.3212,20.327,187600.0
2005-09-27 10:20:00,35.02,35.02,34.95,34.95,64000.0,20.327,20.327,20.2864,20.2864,64000.0
2005-09-27 10:25:00,34.95,35.05,34.93,35.05,116800.0,20.2864,20.3444,20.2748,20.3444,116800.0
2005-09-27 10:30:00,35.05,35.08,35.01,35.02,117200.0,20.3444,20.3618,20.3212,20.327,117200.0
2005-09-27 10:35:00,35.02,35.1,35.02,35.04,60200.0,20.327,20.3734,20.327,20.3386,60200.0
2005-09-27 10:40:00,35.04,35.08,35.0,35.06,112600.0,20.3386,20.3618,20.3154,20.3502,112600.0
2005-09-27 10:45:00,35.06,35.06,35.02,35.04,66800.0,20.3502,20.3502,20.327,20.3386,66800.0
2005-09-27 10:50:00,35.04,35.06,35.02,35.04,103200.0,20.3386,20.3502,20.327,20.3386,103200.0
2005-09-27 10:55:00,35.04,35.06,35.02,35.06,82000.0,20.3386,20.3502,20.327,20.3502,82000.0
2005-09-27 11:00:00,35.06,35.08,35.05,35.06,143600.0,20.3502,20.3618,20.3444,20.3502,143600.0
2005-09-27 11:05:00,35.06,35.12,35.06,35.12,38600.0,20.3502,20.3851,20.3502,20.3851,38600.0
2005-09-27 11:10:00,35.13,35.15,35.09,35.13,45200.0,20.3909,20.4025,20.3676,20.3909,45200.0
2005-09-27 11:15:00,35.13,35.15,35.11,35.13,42000.0,20.3909,20.4025,20.3793,20.3909,42000.0
2005-09-27 11:20:00,35.15,35.21,35.13,35.17,37400.0,20.4025,20.4373,20.3909,20.4141,37400.0
2005-09-27 11:25:00,35.17,35.18,35.1,35.11,26800.0,20.4141,20.4199,20.3734,20.3793,26800.0
2005-09-27 11:30:00,35.07,35.13,35.01,35.01,102000.0,20.356,20.3909,20.3212,20.3212,102000.0
2005-09-27 11:35:00,35.02,35.03,34.94,34.95,48400.0,20.327,20.3328,20.2806,20.2864,48400.0
2005-09-27 11:40:00,34.95,34.95,34.92,34.95,65800.0,20.2864,20.2864,20.269,20.2864,65800.0
2005-09-27 11:45:00,34.94,34.95,34.92,34.93,67800.0,20.2806,20.2864,20.269,20.2748,67800.0
2005-09-27 11:50:00,34.94,34.94,34.88,34.88,30800.0,20.2806,20.2806,20.2458,20.2458,30800.0
2005-09-27 11:55:00,34.88,34.9,34.87,34.89,37000.0,20.2458,20.2574,20.2399,20.2516,37000.0
2005-09-27 12:00:00,34.9,34.97,34.88,34.97,50800.0,20.2574,20.298,20.2458,20.298,50800.0
2005-09-27 12:05:00,34.98,34.98,34.95,34.96,27800.0,20.3038,20.3038,20.2864,20.2922,27800.0
2005-09-27 12:10:00,34.96,34.98,34.96,34.96,84000.0,20.2922,20.3038,20.2922,20.2922,84000.0
2005-09-27 12:15:00,34.96,35.01,34.95,35.01,40400.0,20.2922,20.3212,20.2864,20.3212,40400.0
2005-09-27 12:20:00,35.01,35.02,35.01,35.02,14400.0,20.3212,20.327,20.3212,20.327,14400.0
2005-09-27 12:25:00,35.03,35.04,35.01,35.02,14200.0,20.3328,20.3386,20.3212,20.327,14200.0
2005-09-27 12:30:00,35.02,35.02,35.01,35.02,11200.0,20.327,20.327,20.3212,20.327,11200.0
2005-09-27 12:35:00,35.03,35.04,35.02,35.02,27200.0,20.3328,20.3386,20.327,20.327,27200.0
2005-09-27 12:40:00,35.01,35.01,34.99,34.99,26600.0,20.3212,20.3212,20.3096,20.3096,26600.0
2005-09-27 12:45:00,34.99,35.01,34.98,34.99,65200.0,20.3096,20.3212,20.3038,20.3096,65200.0
2005-09-27 12:50:00,34.99,34.99,34.97,34.97,22200.0,20.3096,20.3096,20.298,20.298,22200.0
2005-09-27 12:55:00,34.97,34.98,34.94,34.94,45400.0,20.298,20.3038,20.2806,20.2806,45400.0
2005-09-27 13:00:00,34.94,34.96,34.92,34.93,72400.0,20.2806,20.2922,20.269,20.2748,72400.0
2005-09-27 13:05:00,34.92,35.02,34.9,34.91,34400.0,20.269,20.327,20.2574,20.2632,34400.0
2005-09-27 13:10:00,34.93,34.93,34.92,34.93,14800.0,20.2748,20.2748,20.269,20.2748,14800.0
2005-09-27 13:15:00,34.93,34.93,34.9,34.91,24600.0,20.2748,20.2748,20.2574,20.2632,24600.0
2005-09-27 13:20:00,34.91,34.92,34.89,34.91,27600.0,20.2632,20.269,20.2516,20.2632,27600.0
2005-09-27 13:25:00,34.91,34.95,34.9,34.95,36600.0,20.2632,20.2864,20.2574,20.2864,36600.0
2005-09-27 13:30:00,34.98,34.99,34.96,34.98,20000.0,20.3038,20.3096,20.2922,20.3038,20000.0
2005-09-27 13:35:00,34.98,35.01,34.97,35.01,22000.0,20.3038,20.3212,20.298,20.3212,22000.0
2005-09-27 13:40:00,35.01,35.01,34.97,34.98,10600.0,20.3212,20.3212,20.298,20.3038,10600.0
2005-09-27 13:45:00,34.98,34.99,34.97,34.99,10800.0,20.3038,20.3096,20.298,20.3096,10800.0
2005-09-27 13:50:00,34.99,35.02,34.99,35.01,31000.0,20.3096,20.327,20.3096,20.3212,31000.0
2005-09-27 13:55:00,35.01,35.04,35.01,35.02,36400.0,20.3212,20.3386,20.3212,20.327,36400.0
2005-09-27 14:00:00,35.04,35.06,35.01,35.02,41000.0,20.3386,20.3502,20.3212,20.327,41000.0
2005-09-27 14:05:00,35.03,35.03,34.99,35.02,14400.0,20.3328,20.3328,20.3096,20.327,14400.0
2005-09-27 14:10:00,35.02,35.03,35.01,35.01,27400.0,20.327,20.3328,20.3212,20.3212,27400.0
2005-09-27 14:15:00,35.0,35.02,35.0,35.0,36400.0,20.3154,20.327,20.3154,20.3154,36400.0
2005-09-27 14:20:00,35.0,35.02,34.99,34.99,45600.0,20.3154,20.327,20.3096,20.3096,45600.0
2005-09-27 14:25:00,34.99,35.01,34.98,35.0,31600.0,20.3096,20.3212,20.3038,20.3154,31600.0
2005-09-27 14:30:00,35.0,35.02,35.0,35.02,19000.0,20.3154,20.327,20.3154,20.327,19000.0
2005-09-27 14:35:00,35.02,35.02,34.99,35.0,25800.0,20.327,20.327,20.3096,20.3154,25800.0
2005-09-27 14:40:00,35.0,35.02,35.0,35.01,23200.0,20.3154,20.327,20.3154,20.3212,23200.0
2005-09-27 14:45:00,35.0,35.11,35.0,35.09,103400.0,20.3154,20.3793,20.3154,20.3676,103400.0
2005-09-27 14:50:00,35.08,35.08,34.97,35.01,117000.0,20.3618,20.3618,20.298,20.3212,117000.0
2005-09-27 14:55:00,35.01,35.1,35.01,35.08,88800.0,20.3212,20.3734,20.3212,20.3618,88800.0
2005-09-27 15:00:00,35.08,35.17,35.08,35.16,126800.0,20.3618,20.4141,20.3618,20.4083,126800.0
2005-09-27 15:05:00,35.16,35.16,35.07,35.09,49600.0,20.4083,20.4083,20.356,20.3676,49600.0
2005-09-27 15:10:00,35.1,35.14,35.08,35.11,108600.0,20.3734,20.3967,20.3618,20.3793,108600.0
2005-09-27 15:15:00,35.1,35.1,35.08,35.1,76200.0,20.3734,20.3734,20.3618,20.3734,76200.0
2005-09-27 15:20:00,35.1,35.13,35.09,35.13,74400.0,20.3734,20.3909,20.3676,20.3909,74400.0
2005-09-27 15:25:00,35.13,35.15,35.13,35.14,67000.0,20.3909,20.4025,20.3909,20.3967,67000.0
2005-09-27 15:30:00,35.15,35.15,35.1,35.12,75200.0,20.4025,20.4025,20.3734,20.3851,75200.0
2005-09-27 15:35:00,35.11,35.13,35.1,35.1,74200.0,20.3793,20.3909,20.3734,20.3734,74200.0
2005-09-27 15:40:00,35.1,35.1,35.04,35.05,43400.0,20.3734,20.3734,20.3386,20.3444,43400.0
2005-09-27 15:45:00,35.05,35.06,35.03,35.03,57400.0,20.3444,20.3502,20.3328,20.3328,57400.0
2005-09-27 15:50:00,35.02,35.06,35.01,35.05,127600.0,20.327,20.3502,20.3212,20.3444,127600.0
2005-09-27 15:55:00,35.06,35.1,35.06,35.08,78400.0,20.3502,20.3734,20.3502,20.3618,78400.0
2005-09-28 09:30:00,35.35,35.35,35.2,35.27,94000.0,20.5186,20.5186,20.4315,20.4721,94000.0
2005-09-28 09:35:00,35.27,35.38,35.27,35.31,41000.0,20.4721,20.536,20.4721,20.4953,41000.0
2005-09-28 09:40:00,35.31,35.31,35.19,35.23,40400.0,20.4953,20.4953,20.4257,20.4489,40400.0
2005-09-28 09:45:00,35.23,35.3,35.2,35.21,54400.0,20.4489,20.4895,20.4315,20.4373,54400.0
2005-09-28 09:50:00,35.21,35.29,35.2,35.27,82200.0,20.4373,20.4837,20.4315,20.4721,82200.0
2005-09-28 09:55:00,35.28,35.28,35.1,35.26,49000.0,20.4779,20.4779,20.3734,20.4663,49000.0
2005-09-28 10:00:00,35.25,35.31,35.21,35.25,42000.0,20.4605,20.4953,20.4373,20.4605,42000.0
2005-09-28 10:05:00,35.23,35.27,35.23,35.25,98600.0,20.4489,20.4721,20.4489,20.4605,98600.0
2005-09-28 10:10:00,35.25,35.27,35.25,35.25,46000.0,20.4605,20.4721,20.4605,20.4605,46000.0
2005-09-28 10:15:00,35.26,35.35,35.25,35.35,73600.0,20.4663,20.5186,20.4605,20.5186,73600.0
2005-09-28 10:20:00,35.35,35.44,35.35,35.44,66000.0,20.5186,20.5708,20.5186,20.5708,66000.0
2005-09-28 10:25:00,35.44,35.51,35.44,35.5,110200.0,20.5708,20.6114,20.5708,20.6056,110200.0
2005-09-28 10:30:00,35.5,35.56,35.49,35.5,240000.0,20.6056,20.6404,20.5998,20.6056,240000.0
2005-09-28 10:35:00,35.49,35.5,35.45,35.49,33600.0,20.5998,20.6056,20.5766,20.5998,33600.0
2005-09-28 10:40:00,35.48,35.48,35.43,35.48,54400.0,20.594,20.594,20.565,20.594,54400.0
2005-09-28 10:45:00,35.48,35.56,35.48,35.56,71400.0,20.594,20.6404,20.594,20.6404,71400.0
2005-09-28 10:50:00,35.55,35.66,35.52,35.66,69200.0,20.6346,20.6985,20.6172,20.6985,69200.0
2005-09-28 10:55:00,35.65,35.7,35.65,35.67,58000.0,20.6927,20.7217,20.6927,20.7043,58000.0
2005-09-28 11:00:00,35.67,35.72,35.66,35.68,75000.0,20.7043,20.7333,20.6985,20.7101,75000.0
2005-09-28 11:05:00,35.67,35.71,35.65,35.67,58000.0,20.7043,20.7275,20.6927,20.7043,58000.0
2005-09-28 11:10:00,35.68,35.69,35.62,35.62,62600.0,20.7101,20.7159,20.6753,20.6753,62600.0
2005-09-28 11:15:00,35.65,35.65,35.59,35.61,37000.0,20.6927,20.6927,20.6579,20.6695,37000.0
2005-09-28 11:20:00,35.63,35.68,35.62,35.66,46600.0,20.6811,20.7101,20.6753,20.6985,46600.0
2005-09-28 11:25:00,35.66,35.7,35.65,35.7,47600.0,20.6985,20.7217,20.6927,20.7217,47600.0
2005-09-28 11:30:00,35.7,35.7,35.65,35.67,33000.0,20.7217,20.7217,20.6927,20.7043,33000.0
2005-09-28 11:35:00,35.68,35.71,35.68,35.69,31800.0,20.7101,20.7275,20.7101,20.7159,31800.0
2005-09-28 11:40:00,35.69,35.72,35.67,35.68,55200.0,20.7159,20.7333,20.7043,20.7101,55200.0
2005-09-28 11:45:00,35.67,35.69,35.65,35.66,78800.0,20.7043,20.7159,20.6927,20.6985,78800.0
2005-09-28 11:50:00,35.65,35.73,35.65,35.72,82600.0,20.6927,20.7391,20.6927,20.7333,82600.0
2005-09-28 11:55:00,35.72,35.73,35.64,35.65,46800.0,20.7333,20.7391,20.6869,20.6927,46800.0
2005-09-28 12:00:00,35.65,35.66,35.63,35.64,147400.0,20.6927,20.6985,20.6811,20.6869,147400.0
2005-09-28 12:05:00,35.65,35.65,35.58,35.58,69600.0,20.6927,20.6927,20.6521,20.6521,69600.0
2005-09-28 12:10:00,35.58,35.58,35.52,35.56,142400.0,20.6521,20.6521,20.6172,20.6404,142400.0
2005-09-28 12:15:00,35.56,35.6,35.55,35.6,63000.0,20.6404,20.6637,20.6346,20.6637,63000.0
2005-09-28 12:20:00,35.59,35.65,35.57,35.65,37800.0,20.6579,20.6927,20.6463,20.6927,37800.0
2005-09-28 12:25:00,35.65,35.66,35.59,35.6,22400.0,20.6927,20.6985,20.6579,20.6637,22400.0
2005-09-28 12:30:00,35.59,35.61,35.58,35.6,63800.0,20.6579,20.6695,20.6521,20.6637,63800.0
2005-09-28 12:35:00,35.57,35.63,35.57,35.62,33200.0,20.6463,20.6811,20.6463,20.6753,33200.0
2005-09-28 12:40:00,35.62,35.63,35.6,35.61,30800.0,20.6753,20.6811,20.6637,20.6695,30800.0
2005-09-28 12:45:00,35.61,35.62,35.57,35.62,44000.0,20.6695,20.6753,20.6463,20.6753,44000.0
2005-09-28 12:50:00,35.62,35.62,35.6,35.6,17600.0,20.6753,20.6753,20.6637,20.6637,17600.0
2005-09-28 12:55:00,35.61,35.61,35.6,35.6,68400.0,20.6695,20.6695,20.6637,20.6637,68400.0
2005-09-28 13:00:00,35.6,35.6,35.55,35.55,30000.0,20.6637,20.6637,20.6346,20.6346,30000.0
2005-09-28 13:05:00,35.55,35.6,35.54,35.54,31800.0,20.6346,20.6637,20.6288,20.6288,31800.0
2005-09-28 13:10:00,35.57,35.58,35.56,35.56,25800.0,20.6463,20.6521,20.6404,20.6404,25800.0
2005-09-28 13:15:00,35.55,35.6,35.55,35.6,31800.0,20.6346,20.6637,20.6346,20.6637,31800.0
2005-09-28 13:20:00,35.6,35.6,35.6,35.6,51200.0,20.6637,20.6637,20.6637,20.6637,51200.0
2005-09-28 13:25:00,35.6,35.61,35.6,35.6,17600.0,20.6637,20.6695,20.6637,20.6637,17600.0
2005-09-28 13:30:00,35.6,35.6,35.54,35.57,62800.0,20.6637,20.6637,20.6288,20.6463,62800.0
2005-09-28 13:35:00,35.57,35.6,35.56,35.59,41800.0,20.6463,20.6637,20.6404,20.6579,41800.0
2005-09-28 13:40:00,35.59,35.63,35.59,35.63,51800.0,20.6579,20.6811,20.6579,20.6811,51800.0
2005-09-28 13:45:00,35.63,35.65,35.62,35.63,61000.0,20.6811,20.6927,20.6753,20.6811,61000.0
2005-09-28 13:50:00,35.63,35.69,35.63,35.68,57000.0,20.6811,20.7159,20.6811,20.7101,57000.0
2005-09-28 13:55:00,35.68,35.69,35.65,35.68,65800.0,20.7101,20.7159,20.6927,20.7101,65800.0
2005-09-28 14:00:00,35.68,35.68,35.65,35.65,27400.0,20.7101,20.7101,20.6927,20.6927,27400.0
2005-09-28 14:05:00,35.65,35.67,35.65,35.65,231400.0,20.6927,20.7043,20.6927,20.6927,231400.0
2005-09-28 14:10:00,35.66,35.74,35.65,35.68,92400.0,20.6985,20.7449,20.6927,20.7101,92400.0
2005-09-28 14:15:00,35.67,35.67,35.64,35.66,10600.0,20.7043,20.7043,20.6869,20.6985,10600.0
2005-09-28 14:20:00,35.66,35.75,35.64,35.75,61400.0,20.6985,20.7507,20.6869,20.7507,61400.0
2005-09-28 14:25:00,35.75,35.8,35.72,35.77,39200.0,20.7507,20.7798,20.7333,20.7623,39200.0
2005-09-28 14:30:00,35.78,35.78,35.71,35.72,29400.0,20.7681,20.7681,20.7275,20.7333,29400.0
2005-09-28 14:35:00,35.72,35.72,35.67,35.71,22000.0,20.7333,20.7333,20.7043,20.7275,22000.0
2005-09-28 14:40:00,35.7,35.79,35.7,35.75,101000.0,20.7217,20.774,20.7217,20.7507,101000.0
2005-09-28 14:45:00,35.74,35.75,35.68,35.71,134200.0,20.7449,20.7507,20.7101,20.7275,134200.0
2005-09-28 14:50:00,35.72,35.74,35.72,35.74,39000.0,20.7333,20.7449,20.7333,20.7449,39000.0
2005-09-28 14:55:00,35.74,35.74,35.71,35.74,21800.0,20.7449,20.7449,20.7275,20.7449,21800.0
2005-09-28 15:00:00,35.74,35.77,35.71,35.72,50200.0,20.7449,20.7623,20.7275,20.7333,50200.0
2005-09-28 15:05:00,35.72,35.73,35.7,35.72,40200.0,20.7333,20.7391,20.7217,20.7333,40200.0
2005-09-28 15:10:00,35.72,35.72,35.68,35.72,55200.0,20.7333,20.7333,20.7101,20.7333,55200.0
2005-09-28 15:15:00,35.71,35.73,35.71,35.71,26000.0,20.7275,20.7391,20.7275,20.7275,26000.0
2005-09-28 15:20:00,35.71,35.72,35.67,35.67,27600.0,20.7275,20.7333,20.7043,20.7043,27600.0
2005-09-28 15:25:00,35.68,35.69,35.65,35.66,25400.0,20.7101,20.7159,20.6927,20.6985,25400.0
2005-09-28 15:30:00,35.65,35.7,35.65,35.66,42800.0,20.6927,20.7217,20.6927,20.6985,42800.0
2005-09-28 15:35:00,35.66,35.66,35.63,35.63,52200.0,20.6985,20.6985,20.6811,20.6811,52200.0
2005-09-28 15:40:00,35.63,35.64,35.63,35.63,66200.0,20.6811,20.6869,20.6811,20.6811,66200.0
2005-09-28 15:45:00,35.63,35.69,35.63,35.69,70600.0,20.6811,20.7159,20.6811,20.7159,70600.0
2005-09-28 15:50:00,35.69,35.7,35.67,35.69,86800.0,20.7159,20.7217,20.7043,20.7159,86800.0
2005-09-28 15:55:00,35.68,35.68,35.62,35.63,39800.0,20.7101,20.7101,20.6753,20.6811,39800.0
2005-09-29 09:30:00,35.4,35.4,35.27,35.28,75400.0,20.5476,20.5476,20.4721,20.4779,75400.0
2005-09-29 09:35:00,35.26,35.45,35.15,35.45,62800.0,20.4663,20.5766,20.4025,20.5766,62800.0
2005-09-29 09:40:00,35.45,35.49,35.44,35.48,59600.0,20.5766,20.5998,20.5708,20.594,59600.0
2005-09-29 09:45:00,35.49,35.51,35.44,35.5,88400.0,20.5998,20.6114,20.5708,20.6056,88400.0
2005-09-29 09:50:00,35.49,35.57,35.49,35.57,27400.0,20.5998,20.6463,20.5998,20.6463,27400.0
2005-09-29 09:55:00,35.59,35.6,35.55,35.56,32000.0,20.6579,20.6637,20.6346,20.6404,32000.0
2005-09-29 10:00:00,35.56,35.56,35.48,35.48,51400.0,20.6404,20.6404,20.594,20.594,51400.0
2005-09-29 10:05:00,35.48,35.5,35.43,35.43,20200.0,20.594,20.6056,20.565,20.565,20200.0
2005-09-29 10:10:00,35.44,35.48,35.44,35.48,19000.0,20.5708,20.594,20.5708,20.594,19000.0
2005-09-29 10:15:00,35.48,35.52,35.47,35.51,11200.0,20.594,20.6172,20.5882,20.6114,11200.0
2005-09-29 10:20:00,35.51,35.52,35.47,35.47,17400.0,20.6114,20.6172,20.5882,20.5882,17400.0
2005-09-29 10:25:00,35.48,35.62,35.48,35.55,29800.0,20.594,20.6753,20.594,20.6346,29800.0
2005-09-29 10:30:00,35.55,35.55,35.46,35.55,27800.0,20.6346,20.6346,20.5824,20.6346,27800.0
2005-09-29 10:35:00,35.55,35.6,35.55,35.56,19800.0,20.6346,20.6637,20.6346,20.6404,19800.0
2005-09-29 10:40:00,35.56,35.58,35.54,35.55,14000.0,20.6404,20.6521,20.6288,20.6346,14000.0
2005-09-29 10:45:00,35.55,35.57,35.55,35.55,31200.0,20.6346,20.6463,20.6346,20.6346,31200.0
2005-09-29 10:50:00,35.55,35.58,35.55,35.58,49800.0,20.6346,20.6521,20.6346,20.6521,49800.0
2005-09-29 10:55:00,35.58,35.6,35.55,35.56,63200.0,20.6521,20.6637,20.6346,20.6404,63200.0
2005-09-29 11:00:00,35.56,35.56,35.5,35.55,37200.0,20.6404,20.6404,20.6056,20.6346,37200.0
2005-09-29 11:05:00,35.56,35.57,35.55,35.56,70000.0,20.6404,20.6463,20.6346,20.6404,70000.0
2005-09-29 11:10:00,35.57,35.6,35.57,35.59,58400.0,20.6463,20.6637,20.6463,20.6579,58400.0
2005-09-29 11:15:00,35.59,35.6,35.58,35.59,10600.0,20.6579,20.6637,20.6521,20.6579,10600.0
2005-09-29 11:20:00,35.6,35.66,35.59,35.65,22200.0,20.6637,20.6985,20.6579,20.6927,22200.0
2005-09-29 11:25:00,35.65,35.67,35.62,35.62,38600.0,20.6927,20.7043,20.6753,20.6753,38600.0
2005-09-29 11:30:00,35.62,35.63,35.6,35.62,34400.0,20.6753,20.6811,20.6637,20.6753,34400.0
2005-09-29 11:35:00,35.61,35.65,35.6,35.65,20000.0,20.6695,20.6927,20.6637,20.6927,20000.0
2005-09-29 11:40:00,35.65,35.7,35.65,35.69,18200.0,20.6927,20.7217,20.6927,20.7159,18200.0
2005-09-29 11:45:00,35.68,35.74,35.68,35.74,17400.0,20.7101,20.7449,20.7101,20.7449,17400.0
2005-09-29 11:50:00,35.74,35.96,35.74,35.87,87600.0,20.7449,20.8726,20.7449,20.8204,87600.0
2005-09-29 11:55:00,35.88,35.88,35.85,35.88,28000.0,20.8262,20.8262,20.8088,20.8262,28000.0
2005-09-29 12:00:00,35.88,35.93,35.88,35.91,44200.0,20.8262,20.8552,20.8262,20.8436,44200.0
2005-09-29 12:05:00,35.91,35.91,35.83,35.85,48000.0,20.8436,20.8436,20.7972,20.8088,48000.0
2005-09-29 12:10:00,35.85,35.88,35.84,35.85,31400.0,20.8088,20.8262,20.803,20.8088,31400.0
2005-09-29 12:15:00,35.85,35.87,35.85,35.87,14800.0,20.8088,20.8204,20.8088,20.8204,14800.0
2005-09-29 12:20:00,35.87,35.88,35.85,35.85,16000.0,20.8204,20.8262,20.8088,20.8088,16000.0
2005-09-29 12:25:00,35.85,35.87,35.84,35.87,13800.0,20.8088,20.8204,20.803,20.8204,13800.0
2005-09-29 12:30:00,35.87,35.87,35.84,35.84,29600.0,20.8204,20.8204,20.803,20.803,29600.0
2005-09-29 12:35:00,35.84,35.86,35.84,35.86,16000.0,20.803,20.8146,20.803,20.8146,16000.0
2005-09-29 12:40:00,35.86,35.89,35.85,35.89,18800.0,20.8146,20.832,20.8088,20.832,18800.0
2005-09-29 12:45:00,35.88,35.88,35.85,35.85,8400.0,20.8262,20.8262,20.8088,20.8088,8400.0
2005-09-29 12:50:00,35.86,35.86,35.82,35.82,24200.0,20.8146,20.8146,20.7914,20.7914,24200.0
2005-09-29 12:55:00,35.82,35.83,35.8,35.81,28000.0,20.7914,20.7972,20.7798,20.7856,28000.0
2005-09-29 13:00:00,35.81,35.82,35.8,35.82,28600.0,20.7856,20.7914,20.7798,20.7914,28600.0
2005-09-29 13:05:00,35.82,35.83,35.79,35.83,31800.0,20.7914,20.7972,20.774,20.7972,31800.0
2005-09-29 13:10:00,35.83,35.85,35.79,35.84,29600.0,20.7972,20.8088,20.774,20.803,29600.0
2005-09-29 13:15:00,35.85,35.92,35.85,35.91,33800.0,20.8088,20.8494,20.8088,20.8436,33800.0
2005-09-29 13:20:00,35.91,35.92,35.89,35.9,22600.0,20.8436,20.8494,20.832,20.8378,22600.0
2005-09-29 13:25:00,35.9,35.9,35.85,35.85,11600.0,20.8378,20.8378,20.8088,20.8088,11600.0
2005-09-29 13:30:00,35.85,35.94,35.85,35.9,63200.0,20.8088,20.861,20.8088,20.8378,63200.0
2005-09-29 13:35:00,35.9,35.9,35.84,35.87,25800.0,20.8378,20.8378,20.803,20.8204,25800.0
2005-09-29 13:40:00,35.87,35.88,35.87,35.88,15800.0,20.8204,20.8262,20.8204,20.8262,15800.0
2005-09-29 13:45:00,35.88,35.88,35.85,35.88,21200.0,20.8262,20.8262,20.8088,20.8262,21200.0
2005-09-29 13:50:00,35.88,35.88,35.84,35.86,26200.0,20.8262,20.8262,20.803,20.8146,26200.0
2005-09-29 13:55:00,35.86,35.87,35.85,35.86,19200.0,20.8146,20.8204,20.8088,20.8146,19200.0
2005-09-29 14:00:00,35.87,35.94,35.87,35.9,34400.0,20.8204,20.861,20.8204,20.8378,34400.0
2005-09-29 14:05:00,35.91,35.96,35.91,35.96,36800.0,20.8436,20.8726,20.8436,20.8726,36800.0
2005-09-29 14:10:00,35.95,35.96,35.93,35.93,182600.0,20.8668,20.8726,20.8552,20.8552,182600.0
2005-09-29 14:15:00,35.93,35.94,35.92,35.94,14200.0,20.8552,20.861,20.8494,20.861,14200.0
2005-09-29 14:20:00,35.95,35.98,35.94,35.96,14800.0,20.8668,20.8842,20.861,20.8726,14800.0
2005-09-29 14:25:00,35.96,36.0,35.95,35.99,21000.0,20.8726,20.8958,20.8668,20.89,21000.0
2005-09-29 14:30:00,35.99,36.0,35.95,35.98,71800.0,20.89,20.8958,20.8668,20.8842,71800.0
2005-09-29 14:35:00,35.98,35.98,35.98,35.98,14000.0,20.8842,20.8842,20.8842,20.8842,14000.0
2005-09-29 14:40:00,35.98,36.02,35.98,35.98,51600.0,20.8842,20.9075,20.8842,20.8842,51600.0
2005-09-29 14:45:00,35.99,35.99,35.95,35.97,36200.0,20.89,20.89,20.8668,20.8784,36200.0
2005-09-29 14:50:00,35.97,35.98,35.95,35.96,26800.0,20.8784,20.8842,20.8668,20.8726,26800.0
2005-09-29 14:55:00,35.96,35.98,35.96,35.98,31200.0,20.8726,20.8842,20.8726,20.8842,31200.0
2005-09-29 15:00:00,35.97,35.98,35.95,35.96,33600.0,20.8784,20.8842,20.8668,20.8726,33600.0
2005-09-29 15:05:00,35.97,35.98,35.95,35.97,25400.0,20.8784,20.8842,20.8668,20.8784,25400.0
2005-09-29 15:10:00,35.97,35.97,35.95,35.95,30400.0,20.8784,20.8784,20.8668,20.8668,30400.0
2005-09-29 15:15:00,35.95,35.98,35.95,35.96,56000.0,20.8668,20.8842,20.8668,20.8726,56000.0
2005-09-29 15:20:00,35.96,35.98,35.96,35.98,49200.0,20.8726,20.8842,20.8726,20.8842,49200.0
2005-09-29 15:25:00,35.97,35.98,35.96,35.96,45200.0,20.8784,20.8842,20.8726,20.8726,45200.0
2005-09-29 15:30:00,35.96,35.96,35.95,35.96,19000.0,20.8726,20.8726,20.8668,20.8726,19000.0
2005-09-29 15:35:00,35.95,35.96,35.94,35.95,33600.0,20.8668,20.8726,20.861,20.8668,33600.0
2005-09-29 15:40:00,35.96,35.96,35.95,35.95,23600.0,20.8726,20.8726,20.8668,20.8668,23600.0
2005-09-29 15:45:00,35.95,35.96,35.94,35.95,46000.0,20.8668,20.8726,20.861,20.8668,46000.0
2005-09-29 15:50:00,35.95,35.95,35.92,35.95,65600.0,20.8668,20.8668,20.8494,20.8668,65600.0
2005-09-29 15:55:00,35.95,35.95,35.91,35.95,91600.0,20.8668,20.8668,20.8436,20.8668,91600.0
2005-09-30 09:30:00,35.75,35.77,35.65,35.68,80600.0,20.7507,20.7623,20.6927,20.7101,80600.0
2005-09-30 09:35:00,35.68,35.77,35.65,35.77,49600.0,20.7101,20.7623,20.6927,20.7623,49600.0
2005-09-30 09:40:00,35.77,35.85,35.77,35.85,28000.0,20.7623,20.8088,20.7623,20.8088,28000.0
2005-09-30 09:45:00,35.87,35.88,35.84,35.85,27200.0,20.8204,20.8262,20.803,20.8088,27200.0
2005-09-30 09:50:00,35.86,35.9,35.85,35.86,20600.0,20.8146,20.8378,20.8088,20.8146,20600.0
2005-09-30 09:55:00,35.87,35.99,35.87,35.98,45800.0,20.8204,20.89,20.8204,20.8842,45800.0
2005-09-30 10:00:00,35.98,35.98,35.91,35.92,76400.0,20.8842,20.8842,20.8436,20.8494,76400.0
2005-09-30 10:05:00,35.91,35.91,35.82,35.84,71400.0,20.8436,20.8436,20.7914,20.803,71400.0
2005-09-30 10:10:00,35.84,35.84,35.8,35.82,40400.0,20.803,20.803,20.7798,20.7914,40400.0
2005-09-30 10:15:00,35.82,35.82,35.75,35.77,36000.0,20.7914,20.7914,20.7507,20.7623,36000.0
2005-09-30 10:20:00,35.78,35.81,35.77,35.8,54400.0,20.7681,20.7856,20.7623,20.7798,54400.0
2005-09-30 10:25:00,35.8,35.81,35.74,35.79,34400.0,20.7798,20.7856,20.7449,20.774,34400.0
2005-09-30 10:30:00,35.79,35.79,35.77,35.78,67800.0,20.774,20.774,20.7623,20.7681,67800.0
2005-09-30 10:35:00,35.79,35.79,35.76,35.77,44000.0,20.774,20.774,20.7565,20.7623,44000.0
2005-09-30 10:40:00,35.78,35.79,35.77,35.79,40400.0,20.7681,20.774,20.7623,20.774,40400.0
2005-09-30 10:45:00,35.8,35.85,35.8,35.81,64400.0,20.7798,20.8088,20.7798,20.7856,64400.0
2005-09-30 10:50:00,35.81,35.82,35.8,35.81,46800.0,20.7856,20.7914,20.7798,20.7856,46800.0
2005-09-30 10:55:00,35.81,35.84,35.81,35.81,38600.0,20.7856,20.803,20.7856,20.7856,38600.0
2005-09-30 11:00:00,35.82,35.82,35.8,35.82,148600.0,20.7914,20.7914,20.7798,20.7914,148600.0
2005-09-30 11:05:00,35.81,35.82,35.8,35.82,21800.0,20.7856,20.7914,20.7798,20.7914,21800.0
2005-09-30 11:10:00,35.81,35.84,35.81,35.83,18600.0,20.7856,20.803,20.7856,20.7972,18600.0
2005-09-30 11:15:00,35.84,35.85,35.83,35.85,16600.0,20.803,20.8088,20.7972,20.8088,16600.0
2005-09-30 11:20:00,35.86,35.87,35.85,35.85,212200.0,20.8146,20.8204,20.8088,20.8088,212200.0
2005-09-30 11:25:00,35.85,35.93,35.85,35.88,37800.0,20.8088,20.8552,20.8088,20.8262,37800.0
2005-09-30 11:30:00,35.89,35.92,35.89,35.92,9600.0,20.832,20.8494,20.832,20.8494,9600.0
2005-09-30 11:35:00,35.92,35.93,35.92,35.93,26800.0,20.8494,20.8552,20.8494,20.8552,26800.0
2005-09-30 11:40:00,35.93,35.96,35.93,35.96,16000.0,20.8552,20.8726,20.8552,20.8726,16000.0
2005-09-30 11:45:00,35.96,35.96,35.94,35.94,16400.0,20.8726,20.8726,20.861,20.861,16400.0
2005-09-30 11:50:00,35.94,35.95,35.9,35.91,22600.0,20.861,20.8668,20.8378,20.8436,22600.0
2005-09-30 11:55:00,35.91,35.91,35.84,35.85,216000.0,20.8436,20.8436,20.803,20.8088,216000.0
2005-09-30 12:00:00,35.85,35.85,35.84,35.84,42600.0,20.8088,20.8088,20.803,20.803,42600.0
2005-09-30 12:05:00,35.83,35.84,35.79,35.79,14400.0,20.7972,20.803,20.774,20.774,14400.0
2005-09-30 12:10:00,35.79,35.81,35.78,35.8,18400.0,20.774,20.7856,20.7681,20.7798,18400.0
2005-09-30 12:15:00,35.8,35.82,35.8,35.81,15000.0,20.7798,20.7914,20.7798,20.7856,15000.0
2005-09-30 12:20:00,35.81,35.83,35.81,35.83,10200.0,20.7856,20.7972,20.7856,20.7972,10200.0
2005-09-30 12:25:00,35.82,35.83,35.8,35.81,13400.0,20.7914,20.7972,20.7798,20.7856,13400.0
2005-09-30 12:30:00,35.81,35.83,35.81,35.81,16800.0,20.7856,20.7972,20.7856,20.7856,16800.0
2005-09-30 12:35:00,35.82,35.82,35.81,35.81,1800.0,20.7914,20.7914,20.7856,20.7856,1800.0
2005-09-30 12:40:00,35.82,35.85,35.82,35.84,24200.0,20.7914,20.8088,20.7914,20.803,24200.0
2005-09-30 12:45:00,35.85,35.85,35.84,35.85,50200.0,20.8088,20.8088,20.803,20.8088,50200.0
2005-09-30 12:50:00,35.85,35.85,35.85,35.85,4400.0,20.8088,20.8088,20.8088,20.8088,4400.0
2005-09-30 12:55:00,35.85,35.85,35.85,35.85,10600.0,20.8088,20.8088,20.8088,20.8088,10600.0
2005-09-30 13:00:00,35.85,35.87,35.85,35.86,36000.0,20.8088,20.8204,20.8088,20.8146,36000.0
2005-09-30 13:05:00,35.87,35.88,35.86,35.87,25400.0,20.8204,20.8262,20.8146,20.8204,25400.0
2005-09-30 13:10:00,35.87,35.87,35.85,35.86,17800.0,20.8204,20.8204,20.8088,20.8146,17800.0
2005-09-30 13:15:00,35.87,35.87,35.85,35.85,12400.0,20.8204,20.8204,20.8088,20.8088,12400.0
2005-09-30 13:20:00,35.86,35.86,35.85,35.85,17000.0,20.8146,20.8146,20.8088,20.8088,17000.0
2005-09-30 13:25:00,35.85,35.87,35.85,35.85,10000.0,20.8088,20.8204,20.8088,20.8088,10000.0
2005-09-30 13:30:00,35.88,35.88,35.87,35.87,69800.0,20.8262,20.8262,20.8204,20.8204,69800.0
2005-09-30 13:35:00,35.88,35.88,35.86,35.87,18200.0,20.8262,20.8262,20.8146,20.8204,18200.0
2005-09-30 13:40:00,35.87,35.88,35.86,35.88,11800.0,20.8204,20.8262,20.8146,20.8262,11800.0
2005-09-30 13:45:00,35.88,35.88,35.84,35.84,7800.0,20.8262,20.8262,20.803,20.803,7800.0
2005-09-30 13:50:00,35.84,35.84,35.83,35.84,11400.0,20.803,20.803,20.7972,20.803,11400.0
2005-09-30 13:55:00,35.85,35.85,35.84,35.84,7600.0,20.8088,20.8088,20.803,20.803,7600.0
2005-09-30 14:00:00,35.84,35.84,35.83,35.83,10200.0,20.803,20.803,20.7972,20.7972,10200.0
2005-09-30 14:05:00,35.83,35.84,35.82,35.84,25800.0,20.7972,20.803,20.7914,20.803,25800.0
2005-09-30 14:10:00,35.86,35.86,35.84,35.86,12800.0,20.8146,20.8146,20.803,20.8146,12800.0
2005-09-30 14:15:00,35.86,35.86,35.84,35.84,19400.0,20.8146,20.8146,20.803,20.803,19400.0
2005-09-30 14:20:00,35.83,35.87,35.82,35.85,13400.0,20.7972,20.8204,20.7914,20.8088,13400.0
2005-09-30 14:25:00,35.85,35.86,35.81,35.83,20600.0,20.8088,20.8146,20.7856,20.7972,20600.0
2005-09-30 14:30:00,35.84,35.86,35.84,35.86,17200.0,20.803,20.8146,20.803,20.8146,17200.0
2005-09-30 14:35:00,35.86,35.9,35.86,35.88,17200.0,20.8146,20.8378,20.8146,20.8262,17200.0
2005-09-30 14:40:00,35.88,35.88,35.83,35.84,23000.0,20.8262,20.8262,20.7972,20.803,23000.0
2005-09-30 14:45:00,35.83,35.87,35.83,35.87,27800.0,20.7972,20.8204,20.7972,20.8204,27800.0
2005-09-30 14:50:00,35.87,35.88,35.85,35.87,27800.0,20.8204,20.8262,20.8088,20.8204,27800.0
2005-09-30 14:55:00,35.85,35.88,35.85,35.87,20400.0,20.8088,20.8262,20.8088,20.8204,20400.0
2005-09-30 15:00:00,35.87,35.88,35.84,35.85,13600.0,20.8204,20.8262,20.803,20.8088,13600.0
2005-09-30 15:05:00,35.85,35.86,35.84,35.85,12800.0,20.8088,20.8146,20.803,20.8088,12800.0
2005-09-30 15:10:00,35.85,35.86,35.83,35.83,27600.0,20.8088,20.8146,20.7972,20.7972,27600.0
2005-09-30 15:15:00,35.83,35.84,35.82,35.83,24600.0,20.7972,20.803,20.7914,20.7972,24600.0
2005-09-30 15:20:00,35.83,35.84,35.81,35.83,20400.0,20.7972,20.803,20.7856,20.7972,20400.0
2005-09-30 15:25:00,35.84,35.87,35.83,35.85,33400.0,20.803,20.8204,20.7972,20.8088,33400.0
2005-09-30 15:30:00,35.87,35.87,35.85,35.87,51800.0,20.8204,20.8204,20.8088,20.8204,51800.0
2005-09-30 15:35:00,35.87,35.88,35.87,35.87,28400.0,20.8204,20.8262,20.8204,20.8204,28400.0
2005-09-30 15:40:00,35.87,35.89,35.85,35.86,30600.0,20.8204,20.832,20.8088,20.8146,30600.0
2005-09-30 15:45:00,35.87,35.88,35.87,35.88,51200.0,20.8204,20.8262,20.8204,20.8262,51200.0
2005-09-30 15:50:00,35.88,35.89,35.88,35.88,36200.0,20.8262,20.832,20.8262,20.8262,36200.0
2005-09-30 15:55:00,35.88,35.9,35.88,35.9,104600.0,20.8262,20.8378,20.8262,20.8378,104600.0
2005-10-03 09:30:00,35.88,35.88,35.86,35.87,42200.0,20.8262,20.8262,20.8146,20.8204,42200.0
2005-10-03 09:35:00,35.88,35.88,35.82,35.88,23200.0,20.8262,20.8262,20.7914,20.8262,23200.0
2005-10-03 09:40:00,35.87,35.88,35.85,35.85,29800.0,20.8204,20.8262,20.8088,20.8088,29800.0
2005-10-03 09:45:00,35.86,35.87,35.83,35.85,66000.0,20.8146,20.8204,20.7972,20.8088,66000.0
2005-10-03 09:50:00,35.83,35.85,35.77,35.83,92400.0,20.7972,20.8088,20.7623,20.7972,92400.0
2005-10-03 09:55:00,35.83,35.83,35.71,35.75,49600.0,20.7972,20.7972,20.7275,20.7507,49600.0
2005-10-03 10:00:00,35.74,35.8,35.68,35.7,124600.0,20.7449,20.7798,20.7101,20.7217,124600.0
2005-10-03 10:05:00,35.71,35.72,35.63,35.68,52200.0,20.7275,20.7333,20.6811,20.7101,52200.0
2005-10-03 10:10:00,35.68,35.69,35.62,35.69,39200.0,20.7101,20.7159,20.6753,20.7159,39200.0
2005-10-03 10:15:00,35.69,35.7,35.65,35.67,27600.0,20.7159,20.7217,20.6927,20.7043,27600.0
2005-10-03 10:20:00,35.67,35.73,35.67,35.71,46400.0,20.7043,20.7391,20.7043,20.7275,46400.0
2005-10-03 10:25:00,35.71,35.71,35.7,35.7,25000.0,20.7275,20.7275,20.7217,20.7217,25000.0
2005-10-03 10:30:00,35.71,35.71,35.69,35.7,35400.0,20.7275,20.7275,20.7159,20.7217,35400.0
2005-10-03 10:35:00,35.7,35.72,35.69,35.72,65000.0,20.7217,20.7333,20.7159,20.7333,65000.0
2005-10-03 10:40:00,35.72,35.76,35.72,35.74,106400.0,20.7333,20.7565,20.7333,20.7449,106400.0
2005-10-03 10:45:00,35.75,35.82,35.74,35.81,32600.0,20.7507,20.7914,20.7449,20.7856,32600.0
2005-10-03 10:50:00,35.82,35.83,35.8,35.83,26200.0,20.7914,20.7972,20.7798,20.7972,26200.0
2005-10-03 10:55:00,35.83,35.83,35.8,35.81,34600.0,20.7972,20.7972,20.7798,20.7856,34600.0
2005-10-03 11:00:00,35.81,35.83,35.81,35.83,186400.0,20.7856,20.7972,20.7856,20.7972,186400.0
2005-10-03 11:05:00,35.84,35.84,35.81,35.81,33000.0,20.803,20.803,20.7856,20.7856,33000.0
2005-10-03 11:10:00,35.81,35.83,35.81,35.83,25200.0,20.7856,20.7972,20.7856,20.7972,25200.0
2005-10-03 11:15:00,35.83,35.85,35.79,35.85,93200.0,20.7972,20.8088,20.774,20.8088,93200.0
2005-10-03 11:20:00,35.85,35.87,35.85,35.85,27200.0,20.8088,20.8204,20.8088,20.8088,27200.0
2005-10-03 11:25:00,35.85,35.85,35.83,35.84,17600.0,20.8088,20.8088,20.7972,20.803,17600.0
2005-10-03 11:30:00,35.83,35.85,35.79,35.79,21600.0,20.7972,20.8088,20.774,20.774,21600.0
2005-10-03 11:35:00,35.79,35.82,35.79,35.8,16000.0,20.774,20.7914,20.774,20.7798,16000.0
2005-10-03 11:40:00,35.8,35.8,35.78,35.78,12600.0,20.7798,20.7798,20.7681,20.7681,12600.0
2005-10-03 11:45:00,35.79,35.79,35.77,35.77,44800.0,20.774,20.774,20.7623,20.7623,44800.0
2005-10-03 11:50:00,35.77,35.84,35.77,35.84,25400.0,20.7623,20.803,20.7623,20.803,25400.0
2005-10-03 11:55:00,35.83,35.84,35.81,35.81,11200.0,20.7972,20.803,20.7856,20.7856,11200.0
2005-10-03 12:00:00,35.81,35.83,35.81,35.81,35200.0,20.7856,20.7972,20.7856,20.7856,35200.0
2005-10-03 12:05:00,35.81,35.82,35.81,35.82,75600.0,20.7856,20.7914,20.7856,20.7914,75600.0
2005-10-03 12:10:00,35.82,35.83,35.81,35.83,47000.0,20.7914,20.7972,20.7856,20.7972,47000.0
2005-10-03 12:15:00,35.83,35.83,35.81,35.82,20000.0,20.7972,20.7972,20.7856,20.7914,20000.0
2005-10-03 12:20:00,35.82,35.83,35.81,35.83,21600.0,20.7914,20.7972,20.7856,20.7972,21600.0
2005-10-03 12:25:00,35.83,35.84,35.82,35.82,23000.0,20.7972,20.803,20.7914,20.7914,23000.0
2005-10-03 12:30:00,35.82,35.83,35.81,35.82,16600.0,20.7914,20.7972,20.7856,20.7914,16600.0
2005-10-03 12:35:00,35.82,35.83,35.79,35.79,16600.0,20.7914,20.7972,20.774,20.774,16600.0
2005-10-03 12:40:00,35.79,35.83,35.79,35.82,21800.0,20.774,20.7972,20.774,20.7914,21800.0
2005-10-03 12:45:00,35.83,35.83,35.81,35.83,14400.0,20.7972,20.7972,20.7856,20.7972,14400.0
2005-10-03 12:50:00,35.83,35.83,35.8,35.8,13000.0,20.7972,20.7972,20.7798,20.7798,13000.0
2005-10-03 12:55:00,35.8,35.82,35.79,35.81,34600.0,20.7798,20.7914,20.774,20.7856,34600.0
2005-10-03 13:00:00,35.81,35.82,35.81,35.82,15800.0,20.7856,20.7914,20.7856,20.7914,15800.0
2005-10-03 13:05:00,35.82,35.84,35.8,35.82,24200.0,20.7914,20.803,20.7798,20.7914,24200.0
2005-10-03 13:10:00,35.82,35.82,35.77,35.78,22400.0,20.7914,20.7914,20.7623,20.7681,22400.0
2005-10-03 13:15:00,35.79,35.8,35.77,35.77,11000.0,20.774,20.7798,20.7623,20.7623,11000.0
2005-10-03 13:20:00,35.77,35.8,35.77,35.78,27600.0,20.7623,20.7798,20.7623,20.7681,27600.0
2005-10-03 13:25:00,35.78,35.79,35.74,35.76,23400.0,20.7681,20.774,20.7449,20.7565,23400.0
2005-10-03 13:30:00,35.77,35.77,35.76,35.77,20800.0,20.7623,20.7623,20.7565,20.7623,20800.0
2005-10-03 13:35:00,35.76,35.77,35.76,35.76,17800.0,20.7565,20.7623,20.7565,20.7565,17800.0
2005-10-03 13:40:00,35.76,35.8,35.76,35.77,23000.0,20.7565,20.7798,20.7565,20.7623,23000.0
2005-10-03 13:45:00,35.77,35.77,35.75,35.76,28400.0,20.7623,20.7623,20.7507,20.7565,28400.0
2005-10-03 13:50:00,35.76,35.77,35.76,35.77,18000.0,20.7565,20.7623,20.7565,20.7623,18000.0
2005-10-03 13:55:00,35.77,35.8,35.77,35.79,36000.0,20.7623,20.7798,20.7623,20.774,36000.0
2005-10-03 14:00:00,35.79,35.79,35.75,35.76,20200.0,20.774,20.774,20.7507,20.7565,20200.0
2005-10-03 14:05:00,35.76,35.79,35.76,35.78,13600.0,20.7565,20.774,20.7565,20.7681,13600.0
2005-10-03 14:10:00,35.78,35.79,35.76,35.77,18000.0,20.7681,20.774,20.7565,20.7623,18000.0
2005-10-03 14:15:00,35.79,35.79,35.75,35.77,21200.0,20.774,20.774,20.7507,20.7623,21200.0
2005-10-03 14:20:00,35.76,35.77,35.75,35.76,37200.0,20.7565,20.7623,20.7507,20.7565,37200.0
2005-10-03 14:25:00,35.76,35.77,35.75,35.77,72800.0,20.7565,20.7623,20.7507,20.7623,72800.0
2005-10-03 14:30:00,35.77,35.77,35.75,35.76,43000.0,20.7623,20.7623,20.7507,20.7565,43000.0
2005-10-03 14:35:00,35.76,35.81,35.76,35.8,21800.0,20.7565,20.7856,20.7565,20.7798,21800.0
2005-10-03 14:40:00,35.79,35.81,35.76,35.76,27000.0,20.774,20.7856,20.7565,20.7565,27000.0
2005-10-03 14:45:00,35.76,35.8,35.75,35.78,38600.0,20.7565,20.7798,20.7507,20.7681,38600.0
2005-10-03 14:50:00,35.79,35.79,35.77,35.77,67600.0,20.774,20.774,20.7623,20.7623,67600.0
2005-10-03 14:55:00,35.78,35.79,35.77,35.77,51000.0,20.7681,20.774,20.7623,20.7623,51000.0
2005-10-03 15:00:00,35.77,35.78,35.75,35.76,90400.0,20.7623,20.7681,20.7507,20.7565,90400.0
2005-10-03 15:05:00,35.76,35.81,35.76,35.77,91200.0,20.7565,20.7856,20.7565,20.7623,91200.0
2005-10-03 15:10:00,35.77,35.8,35.77,35.8,206800.0,20.7623,20.7798,20.7623,20.7798,206800.0
2005-10-03 15:15:00,35.79,35.81,35.79,35.81,12600.0,20.774,20.7856,20.774,20.7856,12600.0
2005-10-03 15:20:00,35.81,35.85,35.81,35.85,45000.0,20.7856,20.8088,20.7856,20.8088,45000.0
2005-10-03 15:25:00,35.85,35.88,35.85,35.87,53400.0,20.8088,20.8262,20.8088,20.8204,53400.0
2005-10-03 15:30:00,35.87,35.88,35.8,35.82,45800.0,20.8204,20.8262,20.7798,20.7914,45800.0
2005-10-03 15:35:00,35.83,35.85,35.83,35.83,48400.0,20.7972,20.8088,20.7972,20.7972,48400.0
2005-10-03 15:40:00,35.83,35.84,35.82,35.84,56000.0,20.7972,20.803,20.7914,20.803,56000.0
2005-10-03 15:45:00,35.84,35.88,35.84,35.88,59400.0,20.803,20.8262,20.803,20.8262,59400.0
2005-10-03 15:50:00,35.88,35.9,35.88,35.88,67600.0,20.8262,20.8378,20.8262,20.8262,67600.0
2005-10-03 15:55:00,35.88,35.88,35.87,35.88,161000.0,20.8262,20.8262,20.8204,20.8262,161000.0
2005-10-04 09:30:00,35.93,35.95,35.83,35.84,39800.0,20.8552,20.8668,20.7972,20.803,39800.0
2005-10-04 09:35:00,35.82,35.85,35.77,35.78,26200.0,20.7914,20.8088,20.7623,20.7681,26200.0
2005-10-04 09:40:00,35.79,35.82,35.68,35.73,28200.0,20.774,20.7914,20.7101,20.7391,28200.0
2005-10-04 09:45:00,35.74,35.79,35.7,35.79,27600.0,20.7449,20.774,20.7217,20.774,27600.0
2005-10-04 09:50:00,35.82,35.82,35.76,35.76,18600.0,20.7914,20.7914,20.7565,20.7565,18600.0
2005-10-04 09:55:00,35.8,35.83,35.75,35.83,32800.0,20.7798,20.7972,20.7507,20.7972,32800.0
2005-10-04 10:00:00,35.83,35.96,35.83,35.96,39400.0,20.7972,20.8726,20.7972,20.8726,39400.0
2005-10-04 10:05:00,35.96,35.99,35.94,35.98,46200.0,20.8726,20.89,20.861,20.8842,46200.0
2005-10-04 10:10:00,35.98,36.03,35.93,36.02,92400.0,20.8842,20.9133,20.8552,20.9075,92400.0
2005-10-04 10:15:00,36.04,36.05,35.96,35.96,162400.0,20.9191,20.9249,20.8726,20.8726,162400.0
2005-10-04 10:20:00,35.98,35.98,35.92,35.92,26600.0,20.8842,20.8842,20.8494,20.8494,26600.0
2005-10-04 10:25:00,35.92,35.93,35.9,35.91,23200.0,20.8494,20.8552,20.8378,20.8436,23200.0
2005-10-04 10:30:00,35.94,35.94,35.87,35.87,22200.0,20.861,20.861,20.8204,20.8204,22200.0
2005-10-04 10:35:00,35.87,35.87,35.75,35.76,28800.0,20.8204,20.8204,20.7507,20.7565,28800.0
2005-10-04 10:40:00,35.76,35.78,35.75,35.77,24400.0,20.7565,20.7681,20.7507,20.7623,24400.0
2005-10-04 10:45:00,35.77,35.78,35.75,35.76,30600.0,20.7623,20.7681,20.7507,20.7565,30600.0
2005-10-04 10:50:00,35.76,35.81,35.75,35.8,48600.0,20.7565,20.7856,20.7507,20.7798,48600.0
2005-10-04 10:55:00,35.81,35.88,35.78,35.84,31800.0,20.7856,20.8262,20.7681,20.803,31800.0
2005-10-04 11:00:00,35.86,35.86,35.84,35.85,25600.0,20.8146,20.8146,20.803,20.8088,25600.0
2005-10-04 11:05:00,35.85,35.85,35.8,35.8,40000.0,20.8088,20.8088,20.7798,20.7798,40000.0
2005-10-04 11:10:00,35.79,35.8,35.78,35.79,27200.0,20.774,20.7798,20.7681,20.774,27200.0
2005-10-04 11:15:00,35.78,35.81,35.78,35.8,19400.0,20.7681,20.7856,20.7681,20.7798,19400.0
2005-10-04 11:20:00,35.8,35.82,35.79,35.8,15800.0,20.7798,20.7914,20.774,20.7798,15800.0
2005-10-04 11:25:00,35.8,35.92,35.8,35.91,24000.0,20.7798,20.8494,20.7798,20.8436,24000.0
2005-10-04 11:30:00,35.91,35.94,35.91,35.92,22200.0,20.8436,20.861,20.8436,20.8494,22200.0
2005-10-04 11:35:00,35.92,35.93,35.91,35.91,27400.0,20.8494,20.8552,20.8436,20.8436,27400.0
2005-10-04 11:40:00,35.92,35.92,35.89,35.9,176600.0,20.8494,20.8494,20.832,20.8378,176600.0
2005-10-04 11:45:00,35.9,35.9,35.88,35.88,23200.0,20.8378,20.8378,20.8262,20.8262,23200.0
2005-10-04 11:50:00,35.89,35.9,35.88,35.88,19000.0,20.832,20.8378,20.8262,20.8262,19000.0
2005-10-04 11:55:00,35.88,35.98,35.88,35.98,35600.0,20.8262,20.8842,20.8262,20.8842,35600.0
2005-10-04 12:00:00,35.98,35.98,35.94,35.94,32800.0,20.8842,20.8842,20.861,20.861,32800.0
2005-10-04 12:05:00,35.94,35.95,35.94,35.94,15600.0,20.861,20.8668,20.861,20.861,15600.0
2005-10-04 12:10:00,35.94,35.99,35.94,35.98,22800.0,20.861,20.89,20.861,20.8842,22800.0
2005-10-04 12:15:00,35.99,36.0,35.97,35.99,52400.0,20.89,20.8958,20.8784,20.89,52400.0
2005-10-04 12:20:00,35.99,35.99,35.95,35.95,49200.0,20.89,20.89,20.8668,20.8668,49200.0
2005-10-04 12:25:00,35.96,35.96,35.91,35.91,46200.0,20.8726,20.8726,20.8436,20.8436,46200.0
2005-10-04 12:30:00,35.93,35.93,35.9,35.91,20200.0,20.8552,20.8552,20.8378,20.8436,20200.0
2005-10-04 12:35:00,35.91,35.91,35.9,35.91,36200.0,20.8436,20.8436,20.8378,20.8436,36200.0
2005-10-04 12:40:00,35.91,35.94,35.9,35.91,23400.0,20.8436,20.861,20.8378,20.8436,23400.0
2005-10-04 12:45:00,35.93,35.95,35.93,35.94,9400.0,20.8552,20.8668,20.8552,20.861,9400.0
2005-10-04 12:50:00,35.94,35.94,35.92,35.92,9000.0,20.861,20.861,20.8494,20.8494,9000.0
2005-10-04 12:55:00,35.92,35.93,35.92,35.93,30600.0,20.8494,20.8552,20.8494,20.8552,30600.0
2005-10-04 13:00:00,35.92,35.96,35.92,35.96,19200.0,20.8494,20.8726,20.8494,20.8726,19200.0
2005-10-04 13:05:00,35.97,35.97,35.95,35.95,12600.0,20.8784,20.8784,20.8668,20.8668,12600.0
2005-10-04 13:10:00,35.96,35.96,35.9,35.9,12000.0,20.8726,20.8726,20.8378,20.8378,12000.0
2005-10-04 13:15:00,35.9,35.94,35.89,35.94,24200.0,20.8378,20.861,20.832,20.861,24200.0
2005-10-04 13:20:00,35.94,35.95,35.91,35.92,18000.0,20.861,20.8668,20.8436,20.8494,18000.0
2005-10-04 13:25:00,35.92,35.94,35.92,35.93,9400.0,20.8494,20.861,20.8494,20.8552,9400.0
2005-10-04 13:30:00,35.93,35.93,35.92,35.92,18600.0,20.8552,20.8552,20.8494,20.8494,18600.0
2005-10-04 13:35:00,35.92,35.94,35.91,35.93,17400.0,20.8494,20.861,20.8436,20.8552,17400.0
2005-10-04 13:40:00,35.93,35.93,35.9,35.91,49000.0,20.8552,20.8552,20.8378,20.8436,49000.0
2005-10-04 13:45:00,35.91,35.91,35.9,35.9,26600.0,20.8436,20.8436,20.8378,20.8378,26600.0
2005-10-04 13:50:00,35.91,35.91,35.87,35.88,48600.0,20.8436,20.8436,20.8204,20.8262,48600.0
2005-10-04 13:55:00,35.88,35.88,35.85,35.86,13200.0,20.8262,20.8262,20.8088,20.8146,13200.0
2005-10-04 14:00:00,35.88,35.88,35.84,35.87,19600.0,20.8262,20.8262,20.803,20.8204,19600.0
2005-10-04 14:05:00,35.87,35.88,35.85,35.85,25400.0,20.8204,20.8262,20.8088,20.8088,25400.0
2005-10-04 14:10:00,35.87,35.87,35.82,35.82,20800.0,20.8204,20.8204,20.7914,20.7914,20800.0
2005-10-04 14:15:00,35.82,35.84,35.8,35.8,31800.0,20.7914,20.803,20.7798,20.7798,31800.0
2005-10-04 14:20:00,35.82,35.82,35.79,35.79,20800.0,20.7914,20.7914,20.774,20.774,20800.0
2005-10-04 14:25:00,35.79,35.81,35.75,35.76,86200.0,20.774,20.7856,20.7507,20.7565,86200.0
2005-10-04 14:30:00,35.77,35.77,35.69,35.72,108000.0,20.7623,20.7623,20.7159,20.7333,108000.0
2005-10-04 14:35:00,35.72,35.72,35.64,35.65,74600.0,20.7333,20.7333,20.6869,20.6927,74600.0
2005-10-04 14:40:00,35.66,35.69,35.63,35.63,12200.0,20.6985,20.7159,20.6811,20.6811,12200.0
2005-10-04 14:45:00,35.63,35.63,35.55,35.55,107800.0,20.6811,20.6811,20.6346,20.6346,107800.0
2005-10-04 14:50:00,35.55,35.57,35.54,35.55,21400.0,20.6346,20.6463,20.6288,20.6346,21400.0
2005-10-04 14:55:00,35.56,35.56,35.4,35.4,57200.0,20.6404,20.6404,20.5476,20.5476,57200.0
2005-10-04 15:00:00,35.42,35.44,35.4,35.44,72200.0,20.5592,20.5708,20.5476,20.5708,72200.0
2005-10-04 15:05:00,35.44,35.46,35.41,35.41,46400.0,20.5708,20.5824,20.5534,20.5534,46400.0
2005-10-04 15:10:00,35.4,35.42,35.35,35.35,63400.0,20.5476,20.5592,20.5186,20.5186,63400.0
2005-10-04 15:15:00,35.35,35.41,35.33,35.38,65600.0,20.5186,20.5534,20.5069,20.536,65600.0
2005-10-04 15:20:00,35.38,35.38,35.31,35.35,44800.0,20.536,20.536,20.4953,20.5186,44800.0
2005-10-04 15:25:00,35.35,35.37,35.26,35.36,59200.0,20.5186,20.5302,20.4663,20.5244,59200.0
2005-10-04 15:30:00,35.35,35.37,35.29,35.36,46800.0,20.5186,20.5302,20.4837,20.5244,46800.0
2005-10-04 15:35:00,35.35,35.39,35.35,35.37,67600.0,20.5186,20.5418,20.5186,20.5302,67600.0
2005-10-04 15:40:00,35.4,35.45,35.35,35.35,69400.0,20.5476,20.5766,20.5186,20.5186,69400.0
2005-10-04 15:45:00,35.35,35.35,35.33,35.35,31400.0,20.5186,20.5186,20.5069,20.5186,31400.0
2005-10-04 15:50:00,35.35,35.35,35.32,35.34,79000.0,20.5186,20.5186,20.5011,20.5128,79000.0
2005-10-04 15:55:00,35.34,35.35,35.3,35.3,69000.0,20.5128,20.5186,20.4895,20.4895,69000.0
2005-10-05 09:30:00,35.3,35.32,35.2,35.2,58600.0,20.4895,20.5011,20.4315,20.4315,58600.0
2005-10-05 09:35:00,35.2,35.2,35.02,35.02,34200.0,20.4315,20.4315,20.327,20.327,34200.0
2005-10-05 09:40:00,35.02,35.16,34.99,35.1,57000.0,20.327,20.4083,20.3096,20.3734,57000.0
2005-10-05 09:45:00,35.1,35.16,35.04,35.15,70400.0,20.3734,20.4083,20.3386,20.4025,70400.0
2005-10-05 09:50:00,35.15,35.31,35.13,35.31,44200.0,20.4025,20.4953,20.3909,20.4953,44200.0
2005-10-05 09:55:00,35.31,35.4,35.31,35.4,18000.0,20.4953,20.5476,20.4953,20.5476,18000.0
2005-10-05 10:00:00,35.4,35.4,35.33,35.37,111400.0,20.5476,20.5476,20.5069,20.5302,111400.0
2005-10-05 10:05:00,35.38,35.38,35.29,35.31,63800.0,20.536,20.536,20.4837,20.4953,63800.0
2005-10-05 10:10:00,35.31,35.34,35.24,35.29,64200.0,20.4953,20.5128,20.4547,20.4837,64200.0
2005-10-05 10:15:00,35.29,35.3,35.25,35.29,60200.0,20.4837,20.4895,20.4605,20.4837,60200.0
2005-10-05 10:20:00,35.27,35.35,35.27,35.29,114200.0,20.4721,20.5186,20.4721,20.4837,114200.0
2005-10-05 10:25:00,35.29,35.29,35.23,35.23,13600.0,20.4837,20.4837,20.4489,20.4489,13600.0
2005-10-05 10:30:00,35.23,35.24,35.16,35.2,19600.0,20.4489,20.4547,20.4083,20.4315,19600.0
2005-10-05 10:35:00,35.2,35.26,35.2,35.26,39000.0,20.4315,20.4663,20.4315,20.4663,39000.0
2005-10-05 10:40:00,35.25,35.33,35.25,35.3,41800.0,20.4605,20.5069,20.4605,20.4895,41800.0
2005-10-05 10:45:00,35.31,35.35,35.31,35.35,27200.0,20.4953,20.5186,20.4953,20.5186,27200.0
2005-10-05 10:50:00,35.33,35.4,35.3,35.4,34600.0,20.5069,20.5476,20.4895,20.5476,34600.0
2005-10-05 10:55:00,35.39,35.45,35.39,35.41,16000.0,20.5418,20.5766,20.5418,20.5534,16000.0
2005-10-05 11:00:00,35.4,35.41,35.35,35.35,20600.0,20.5476,20.5534,20.5186,20.5186,20600.0
2005-10-05 11:05:00,35.37,35.39,35.35,35.39,19000.0,20.5302,20.5418,20.5186,20.5418,19000.0
2005-10-05 11:10:00,35.38,35.38,35.31,35.33,62600.0,20.536,20.536,20.4953,20.5069,62600.0
2005-10-05 11:15:00,35.32,35.37,35.31,35.37,49800.0,20.5011,20.5302,20.4953,20.5302,49800.0
2005-10-05 11:20:00,35.37,35.38,35.34,35.34,15000.0,20.5302,20.536,20.5128,20.5128,15000.0
2005-10-05 11:25:00,35.35,35.35,35.23,35.25,28400.0,20.5186,20.5186,20.4489,20.4605,28400.0
2005-10-05 11:30:00,35.26,35.33,35.22,35.33,25400.0,20.4663,20.5069,20.4431,20.5069,25400.0
2005-10-05 11:35:00,35.34,35.36,35.31,35.34,11200.0,20.5128,20.5244,20.4953,20.5128,11200.0
2005-10-05 11:40:00,35.35,35.35,35.33,35.33,22800.0,20.5186,20.5186,20.5069,20.5069,22800.0
2005-10-05 11:45:00,35.34,35.34,35.24,35.24,27000.0,20.5128,20.5128,20.4547,20.4547,27000.0
2005-10-05 11:50:00,35.24,35.25,35.16,35.19,53200.0,20.4547,20.4605,20.4083,20.4257,53200.0
2005-10-05 11:55:00,35.17,35.2,35.16,35.2,20600.0,20.4141,20.4315,20.4083,20.4315,20600.0
2005-10-05 12:00:00,35.2,35.2,35.12,35.13,30000.0,20.4315,20.4315,20.3851,20.3909,30000.0
2005-10-05 12:05:00,35.13,35.15,35.09,35.12,33600.0,20.3909,20.4025,20.3676,20.3851,33600.0
2005-10-05 12:10:00,35.12,35.17,35.12,35.16,28200.0,20.3851,20.4141,20.3851,20.4083,28200.0
2005-10-05 12:15:00,35.17,35.19,35.15,35.15,21400.0,20.4141,20.4257,20.4025,20.4025,21400.0
2005-10-05 12:20:00,35.16,35.17,35.14,35.16,8600.0,20.4083,20.4141,20.3967,20.4083,8600.0
2005-10-05 12:25:00,35.16,35.17,35.11,35.11,9000.0,20.4083,20.4141,20.3793,20.3793,9000.0
2005-10-05 12:30:00,35.12,35.18,35.11,35.16,16800.0,20.3851,20.4199,20.3793,20.4083,16800.0
2005-10-05 12:35:00,35.18,35.19,35.15,35.17,22600.0,20.4199,20.4257,20.4025,20.4141,22600.0
2005-10-05 12:40:00,35.17,35.17,35.15,35.15,11800.0,20.4141,20.4141,20.4025,20.4025,11800.0
2005-10-05 12:45:00,35.15,35.19,35.14,35.19,8600.0,20.4025,20.4257,20.3967,20.4257,8600.0
2005-10-05 12:50:00,35.19,35.19,35.13,35.15,11600.0,20.4257,20.4257,20.3909,20.4025,11600.0
2005-10-05 12:55:00,35.14,35.16,35.11,35.14,23000.0,20.3967,20.4083,20.3793,20.3967,23000.0
2005-10-05 13:00:00,35.13,35.21,35.13,35.19,11600.0,20.3909,20.4373,20.3909,20.4257,11600.0
2005-10-05 13:05:00,35.19,35.19,35.18,35.18,10000.0,20.4257,20.4257,20.4199,20.4199,10000.0
2005-10-05 13:10:00,35.18,35.19,35.13,35.13,25400.0,20.4199,20.4257,20.3909,20.3909,25400.0
2005-10-05 13:15:00,35.13,35.14,35.12,35.14,35000.0,20.3909,20.3967,20.3851,20.3967,35000.0
2005-10-05 13:20:00,35.15,35.24,35.13,35.24,60600.0,20.4025,20.4547,20.3909,20.4547,60600.0
2005-10-05 13:25:00,35.24,35.24,35.2,35.22,39400.0,20.4547,20.4547,20.4315,20.4431,39400.0
2005-10-05 13:30:00,35.23,35.27,35.22,35.23,45800.0,20.4489,20.4721,20.4431,20.4489,45800.0
2005-10-05 13:35:00,35.24,35.27,35.23,35.26,43000.0,20.4547,20.4721,20.4489,20.4663,43000.0
2005-10-05 13:40:00,35.26,35.26,35.21,35.22,21600.0,20.4663,20.4663,20.4373,20.4431,21600.0
2005-10-05 13:45:00,35.22,35.24,35.2,35.23,11600.0,20.4431,20.4547,20.4315,20.4489,11600.0
2005-10-05 13:50:00,35.21,35.21,35.17,35.19,10000.0,20.4373,20.4373,20.4141,20.4257,10000.0
2005-10-05 13:55:00,35.18,35.18,35.15,35.16,4200.0,20.4199,20.4199,20.4025,20.4083,4200.0
2005-10-05 14:00:00,35.16,35.19,35.15,35.15,9800.0,20.4083,20.4257,20.4025,20.4025,9800.0
2005-10-05 14:05:00,35.16,35.18,35.15,35.15,13800.0,20.4083,20.4199,20.4025,20.4025,13800.0
2005-10-05 14:10:00,35.16,35.2,35.15,35.16,31600.0,20.4083,20.4315,20.4025,20.4083,31600.0
2005-10-05 14:15:00,35.2,35.26,35.2,35.24,48200.0,20.4315,20.4663,20.4315,20.4547,48200.0
2005-10-05 14:20:00,35.26,35.32,35.24,35.32,72000.0,20.4663,20.5011,20.4547,20.5011,72000.0
2005-10-05 14:25:00,35.3,35.3,35.24,35.24,13600.0,20.4895,20.4895,20.4547,20.4547,13600.0
2005-10-05 14:30:00,35.24,35.26,35.21,35.22,36400.0,20.4547,20.4663,20.4373,20.4431,36400.0
2005-10-05 14:35:00,35.21,35.22,35.2,35.22,30200.0,20.4373,20.4431,20.4315,20.4431,30200.0
2005-10-05 14:40:00,35.21,35.24,35.21,35.22,13400.0,20.4373,20.4547,20.4373,20.4431,13400.0
2005-10-05 14:45:00,35.21,35.24,35.17,35.19,22000.0,20.4373,20.4547,20.4141,20.4257,22000.0
2005-10-05 14:50:00,35.18,35.26,35.18,35.23,22800.0,20.4199,20.4663,20.4199,20.4489,22800.0
2005-10-05 14:55:00,35.24,35.25,35.19,35.22,27000.0,20.4547,20.4605,20.4257,20.4431,27000.0
2005-10-05 15:00:00,35.2,35.21,35.15,35.21,33800.0,20.4315,20.4373,20.4025,20.4373,33800.0
2005-10-05 15:05:00,35.2,35.22,35.18,35.18,40200.0,20.4315,20.4431,20.4199,20.4199,40200.0
2005-10-05 15:10:00,35.18,35.19,35.13,35.14,9400.0,20.4199,20.4257,20.3909,20.3967,9400.0
2005-10-05 15:15:00,35.12,35.17,35.11,35.11,16000.0,20.3851,20.4141,20.3793,20.3793,16000.0
2005-10-05 15:20:00,35.1,35.11,35.04,35.05,27000.0,20.3734,20.3793,20.3386,20.3444,27000.0
2005-10-05 15:25:00,35.06,35.1,35.04,35.08,31800.0,20.3502,20.3734,20.3386,20.3618,31800.0
2005-10-05 15:30:00,35.08,35.09,35.05,35.07,34000.0,20.3618,20.3676,20.3444,20.356,34000.0
2005-10-05 15:35:00,35.07,35.08,34.98,34.99,36000.0,20.356,20.3618,20.3038,20.3096,36000.0
2005-10-05 15:40:00,35.0,35.08,34.99,35.01,33800.0,20.3154,20.3618,20.3096,20.3212,33800.0
2005-10-05 15:45:00,35.01,35.02,34.93,34.99,66400.0,20.3212,20.327,20.2748,20.3096,66400.0
2005-10-05 15:50:00,34.97,34.98,34.95,34.95,35400.0,20.298,20.3038,20.2864,20.2864,35400.0
2005-10-05 15:55:00,34.95,34.96,34.9,34.91,81200.0,20.2864,20.2922,20.2574,20.2632,81200.0
2005-10-06 09:30:00,35.06,35.13,35.06,35.12,34200.0,20.3502,20.3909,20.3502,20.3851,34200.0
2005-10-06 09:35:00,35.12,35.15,35.05,35.05,40800.0,20.3851,20.4025,20.3444,20.3444,40800.0
2005-10-06 09:40:00,35.02,35.1,35.02,35.1,34600.0,20.327,20.3734,20.327,20.3734,34600.0
2005-10-06 09:45:00,35.08,35.1,35.07,35.07,44200.0,20.3618,20.3734,20.356,20.356,44200.0
2005-10-06 09:50:00,35.08,35.15,35.07,35.15,98800.0,20.3618,20.4025,20.356,20.4025,98800.0
2005-10-06 09:55:00,35.14,35.17,35.08,35.12,40200.0,20.3967,20.4141,20.3618,20.3851,40200.0
2005-10-06 10:00:00,35.11,35.18,35.1,35.16,66600.0,20.3793,20.4199,20.3734,20.4083,66600.0
2005-10-06 10:05:00,35.15,35.2,35.13,35.13,80000.0,20.4025,20.4315,20.3909,20.3909,80000.0
2005-10-06 10:10:00,35.13,35.18,35.13,35.18,71000.0,20.3909,20.4199,20.3909,20.4199,71000.0
2005-10-06 10:15:00,35.17,35.18,35.15,35.17,105200.0,20.4141,20.4199,20.4025,20.4141,105200.0
2005-10-06 10:20:00,35.19,35.19,35.16,35.16,112400.0,20.4257,20.4257,20.4083,20.4083,112400.0
2005-10-06 10:25:00,35.17,35.18,35.16,35.18,84000.0,20.4141,20.4199,20.4083,20.4199,84000.0
2005-10-06 10:30:00,35.18,35.23,35.17,35.19,126400.0,20.4199,20.4489,20.4141,20.4257,126400.0
2005-10-06 10:35:00,35.19,35.27,35.18,35.26,48600.0,20.4257,20.4721,20.4199,20.4663,48600.0
2005-10-06 10:40:00,35.26,35.3,35.25,35.28,96400.0,20.4663,20.4895,20.4605,20.4779,96400.0
2005-10-06 10:45:00,35.28,35.34,35.27,35.33,56000.0,20.4779,20.5128,20.4721,20.5069,56000.0
2005-10-06 10:50:00,35.33,35.33,35.26,35.26,28000.0,20.5069,20.5069,20.4663,20.4663,28000.0
2005-10-06 10:55:00,35.27,35.27,35.24,35.26,58800.0,20.4721,20.4721,20.4547,20.4663,58800.0
2005-10-06 11:00:00,35.24,35.26,35.24,35.25,14800.0,20.4547,20.4663,20.4547,20.4605,14800.0
2005-10-06 11:05:00,35.25,35.34,35.25,35.34,62400.0,20.4605,20.5128,20.4605,20.5128,62400.0
2005-10-06 11:10:00,35.33,35.38,35.33,35.38,44200.0,20.5069,20.536,20.5069,20.536,44200.0
2005-10-06 11:15:00,35.39,35.46,35.39,35.45,46800.0,20.5418,20.5824,20.5418,20.5766,46800.0
2005-10-06 11:20:00,35.44,35.44,35.41,35.43,23400.0,20.5708,20.5708,20.5534,20.565,23400.0
2005-10-06 11:25:00,35.44,35.46,35.43,35.44,18000.0,20.5708,20.5824,20.565,20.5708,18000.0
2005-10-06 11:30:00,35.44,35.5,35.43,35.49,411400.0,20.5708,20.6056,20.565,20.5998,411400.0
2005-10-06 11:35:00,35.49,35.51,35.49,35.5,20000.0,20.5998,20.6114,20.5998,20.6056,20000.0
2005-10-06 11:40:00,35.5,35.54,35.49,35.52,69600.0,20.6056,20.6288,20.5998,20.6172,69600.0
2005-10-06 11:45:00,35.52,35.55,35.51,35.54,33600.0,20.6172,20.6346,20.6114,20.6288,33600.0
2005-10-06 11:50:00,35.55,35.55,35.5,35.52,43200.0,20.6346,20.6346,20.6056,20.6172,43200.0
2005-10-06 11:55:00,35.52,35.53,35.51,35.52,43200.0,20.6172,20.623,20.6114,20.6172,43200.0
2005-10-06 12:00:00,35.51,35.52,35.49,35.52,63600.0,20.6114,20.6172,20.5998,20.6172,63600.0
2005-10-06 12:05:00,35.51,35.53,35.51,35.53,43800.0,20.6114,20.623,20.6114,20.623,43800.0
2005-10-06 12:10:00,35.54,35.54,35.49,35.52,33800.0,20.6288,20.6288,20.5998,20.6172,33800.0
2005-10-06 12:15:00,35.51,35.54,35.5,35.5,24800.0,20.6114,20.6288,20.6056,20.6056,24800.0
2005-10-06 12:20:00,35.5,35.54,35.5,35.51,34600.0,20.6056,20.6288,20.6056,20.6114,34600.0
2005-10-06 12:25:00,35.51,35.51,35.49,35.5,51400.0,20.6114,20.6114,20.5998,20.6056,51400.0
2005-10-06 12:30:00,35.5,35.51,35.45,35.47,102600.0,20.6056,20.6114,20.5766,20.5882,102600.0
2005-10-06 12:35:00,35.47,35.49,35.47,35.49,68400.0,20.5882,20.5998,20.5882,20.5998,68400.0
2005-10-06 12:40:00,35.49,35.51,35.46,35.51,124200.0,20.5998,20.6114,20.5824,20.6114,124200.0
2005-10-06 12:45:00,35.51,35.54,35.5,35.54,37000.0,20.6114,20.6288,20.6056,20.6288,37000.0
2005-10-06 12:50:00,35.54,35.54,35.49,35.52,88200.0,20.6288,20.6288,20.5998,20.6172,88200.0
2005-10-06 12:55:00,35.52,35.52,35.5,35.52,71000.0,20.6172,20.6172,20.6056,20.6172,71000.0
2005-10-06 13:00:00,35.52,35.53,35.5,35.51,71400.0,20.6172,20.623,20.6056,20.6114,71400.0
2005-10-06 13:05:00,35.51,35.52,35.5,35.5,37800.0,20.6114,20.6172,20.6056,20.6056,37800.0
2005-10-06 13:10:00,35.5,35.51,35.48,35.5,97000.0,20.6056,20.6114,20.594,20.6056,97000.0
2005-10-06 13:15:00,35.5,35.51,35.49,35.49,30200.0,20.6056,20.6114,20.5998,20.5998,30200.0
2005-10-06 13:20:00,35.49,35.5,35.49,35.49,22800.0,20.5998,20.6056,20.5998,20.5998,22800.0
2005-10-06 13:25:00,35.49,35.52,35.47,35.5,54000.0,20.5998,20.6172,20.5882,20.6056,54000.0
2005-10-06 13:30:00,35.5,35.52,35.5,35.5,46400.0,20.6056,20.6172,20.6056,20.6056,46400.0
2005-10-06 13:35:00,35.5,35.52,35.5,35.51,17600.0,20.6056,20.6172,20.6056,20.6114,17600.0
2005-10-06 13:40:00,35.52,35.52,35.51,35.51,17600.0,20.6172,20.6172,20.6114,20.6114,17600.0
2005-10-06 13:45:00,35.51,35.51,35.49,35.49,51600.0,20.6114,20.6114,20.5998,20.5998,51600.0
2005-10-06 13:50:00,35.49,35.49,35.42,35.43,89400.0,20.5998,20.5998,20.5592,20.565,89400.0
2005-10-06 13:55:00,35.43,35.43,35.4,35.41,85000.0,20.565,20.565,20.5476,20.5534,85000.0
2005-10-06 14:00:00,35.41,35.41,35.37,35.38,144600.0,20.5534,20.5534,20.5302,20.536,144600.0
2005-10-06 14:05:00,35.38,35.44,35.38,35.38,100000.0,20.536,20.5708,20.536,20.536,100000.0
2005-10-06 14:10:00,35.38,35.41,35.34,35.34,55600.0,20.536,20.5534,20.5128,20.5128,55600.0
2005-10-06 14:15:00,35.34,35.4,35.33,35.38,55800.0,20.5128,20.5476,20.5069,20.536,55800.0
2005-10-06 14:20:00,35.38,35.38,35.29,35.29,71000.0,20.536,20.536,20.4837,20.4837,71000.0
2005-10-06 14:25:00,35.29,35.32,35.28,35.28,44600.0,20.4837,20.5011,20.4779,20.4779,44600.0
2005-10-06 14:30:00,35.27,35.3,35.27,35.27,54600.0,20.4721,20.4895,20.4721,20.4721,54600.0
2005-10-06 14:35:00,35.27,35.28,35.25,35.27,71600.0,20.4721,20.4779,20.4605,20.4721,71600.0
2005-10-06 14:40:00,35.27,35.31,35.24,35.24,109400.0,20.4721,20.4953,20.4547,20.4547,109400.0
2005-10-06 14:45:00,35.25,35.25,35.2,35.2,62600.0,20.4605,20.4605,20.4315,20.4315,62600.0
2005-10-06 14:50:00,35.19,35.19,35.03,35.04,136400.0,20.4257,20.4257,20.3328,20.3386,136400.0
2005-10-06 14:55:00,35.04,35.08,35.04,35.07,67800.0,20.3386,20.3618,20.3386,20.356,67800.0
2005-10-06 15:00:00,35.06,35.06,35.01,35.02,51200.0,20.3502,20.3502,20.3212,20.327,51200.0
2005-10-06 15:05:00,35.02,35.04,34.96,34.98,73000.0,20.327,20.3386,20.2922,20.3038,73000.0
2005-10-06 15:10:00,34.99,35.13,34.99,35.13,52200.0,20.3096,20.3909,20.3096,20.3909,52200.0
2005-10-06 15:15:00,35.13,35.17,35.1,35.12,33400.0,20.3909,20.4141,20.3734,20.3851,33400.0
2005-10-06 15:20:00,35.12,35.13,35.08,35.08,48800.0,20.3851,20.3909,20.3618,20.3618,48800.0
2005-10-06 15:25:00,35.08,35.09,34.98,35.01,68000.0,20.3618,20.3676,20.3038,20.3212,68000.0
2005-10-06 15:30:00,35.01,35.02,34.92,34.95,77200.0,20.3212,20.327,20.269,20.2864,77200.0
2005-10-06 15:35:00,34.95,34.95,34.85,34.88,63400.0,20.2864,20.2864,20.2283,20.2458,63400.0
2005-10-06 15:40:00,34.88,34.97,34.88,34.97,51600.0,20.2458,20.298,20.2458,20.298,51600.0
2005-10-06 15:45:00,34.98,35.22,34.98,35.22,94800.0,20.3038,20.4431,20.3038,20.4431,94800.0
2005-10-06 15:50:00,35.23,35.32,35.2,35.2,69600.0,20.4489,20.5011,20.4315,20.4315,69600.0
2005-10-06 15:55:00,35.21,35.21,35.17,35.17,35800.0,20.4373,20.4373,20.4141,20.4141,35800.0
2005-10-07 09:30:00,35.31,35.31,35.18,35.2,35800.0,20.4953,20.4953,20.4199,20.4315,35800.0
2005-10-07 09:35:00,35.2,35.35,35.2,35.32,39400.0,20.4315,20.5186,20.4315,20.5011,39400.0
2005-10-07 09:40:00,35.32,35.32,35.17,35.2,52400.0,20.5011,20.5011,20.4141,20.4315,52400.0
2005-10-07 09:45:00,35.21,35.26,35.1,35.15,79400.0,20.4373,20.4663,20.3734,20.4025,79400.0
2005-10-07 09:50:00,35.14,35.15,35.02,35.09,44200.0,20.3967,20.4025,20.327,20.3676,44200.0
2005-10-07 09:55:00,35.09,35.16,35.09,35.16,50800.0,20.3676,20.4083,20.3676,20.4083,50800.0
2005-10-07 10:00:00,35.14,35.15,35.05,35.08,26200.0,20.3967,20.4025,20.3444,20.3618,26200.0
2005-10-07 10:05:00,35.09,35.1,35.05,35.08,21800.0,20.3676,20.3734,20.3444,20.3618,21800.0
2005-10-07 10:10:00,35.07,35.08,35.01,35.04,39000.0,20.356,20.3618,20.3212,20.3386,39000.0
2005-10-07 10:15:00,35.02,35.08,35.02,35.05,44600.0,20.327,20.3618,20.327,20.3444,44600.0
2005-10-07 10:20:00,35.05,35.12,35.0,35.12,64800.0,20.3444,20.3851,20.3154,20.3851,64800.0
2005-10-07 10:25:00,35.1,35.16,35.08,35.08,43600.0,20.3734,20.4083,20.3618,20.3618,43600.0
2005-10-07 10:30:00,35.09,35.1,35.07,35.1,58200.0,20.3676,20.3734,20.356,20.3734,58200.0
2005-10-07 10:35:00,35.1,35.2,35.1,35.18,68600.0,20.3734,20.4315,20.3734,20.4199,68600.0
2005-10-07 10:40:00,35.18,35.23,35.15,35.21,106600.0,20.4199,20.4489,20.4025,20.4373,106600.0
2005-10-07 10:45:00,35.19,35.19,35.15,35.16,154600.0,20.4257,20.4257,20.4025,20.4083,154600.0
2005-10-07 10:50:00,35.15,35.23,35.15,35.2,66200.0,20.4025,20.4489,20.4025,20.4315,66200.0
2005-10-07 10:55:00,35.2,35.27,35.2,35.22,22600.0,20.4315,20.4721,20.4315,20.4431,22600.0
2005-10-07 11:00:00,35.22,35.23,35.16,35.21,38200.0,20.4431,20.4489,20.4083,20.4373,38200.0
2005-10-07 11:05:00,35.22,35.23,35.13,35.13,29400.0,20.4431,20.4489,20.3909,20.3909,29400.0
2005-10-07 11:10:00,35.13,35.13,35.05,35.05,54800.0,20.3909,20.3909,20.3444,20.3444,54800.0
2005-10-07 11:15:00,35.05,35.08,35.05,35.06,42600.0,20.3444,20.3618,20.3444,20.3502,42600.0
2005-10-07 11:20:00,35.06,35.1,35.04,35.08,28400.0,20.3502,20.3734,20.3386,20.3618,28400.0
2005-10-07 11:25:00,35.08,35.17,35.08,35.12,34400.0,20.3618,20.4141,20.3618,20.3851,34400.0
2005-10-07 11:30:00,35.12,35.13,35.08,35.08,51600.0,20.3851,20.3909,20.3618,20.3618,51600.0
2005-10-07 11:35:00,35.08,35.1,35.03,35.1,72000.0,20.3618,20.3734,20.3328,20.3734,72000.0
2005-10-07 11:40:00,35.11,35.16,35.11,35.16,43800.0,20.3793,20.4083,20.3793,20.4083,43800.0
2005-10-07 11:45:00,35.16,35.17,35.1,35.12,35200.0,20.4083,20.4141,20.3734,20.3851,35200.0
2005-10-07 11:50:00,35.12,35.18,35.1,35.17,42000.0,20.3851,20.4199,20.3734,20.4141,42000.0
2005-10-07 11:55:00,35.18,35.2,35.13,35.13,48200.0,20.4199,20.4315,20.3909,20.3909,48200.0
2005-10-07 12:00:00,35.14,35.17,35.13,35.13,51800.0,20.3967,20.4141,20.3909,20.3909,51800.0
2005-10-07 12:05:00,35.12,35.13,35.1,35.11,40200.0,20.3851,20.3909,20.3734,20.3793,40200.0
2005-10-07 12:10:00,35.11,35.11,35.08,35.08,107600.0,20.3793,20.3793,20.3618,20.3618,107600.0
2005-10-07 12:15:00,35.08,35.08,35.02,35.04,17200.0,20.3618,20.3618,20.327,20.3386,17200.0
2005-10-07 12:20:00,35.02,35.02,34.98,34.99,18400.0,20.327,20.327,20.3038,20.3096,18400.0
2005-10-07 12:25:00,34.98,34.99,34.96,34.98,8200.0,20.3038,20.3096,20.2922,20.3038,8200.0
2005-10-07 12:30:00,34.98,35.0,34.97,34.98,80800.0,20.3038,20.3154,20.298,20.3038,80800.0
2005-10-07 12:35:00,34.98,34.99,34.96,34.99,7400.0,20.3038,20.3096,20.2922,20.3096,7400.0
2005-10-07 12:40:00,34.99,35.02,34.99,35.02,9400.0,20.3096,20.327,20.3096,20.327,9400.0
2005-10-07 12:45:00,35.03,35.05,35.02,35.03,13600.0,20.3328,20.3444,20.327,20.3328,13600.0
2005-10-07 12:50:00,35.04,35.04,34.96,34.98,18800.0,20.3386,20.3386,20.2922,20.3038,18800.0
2005-10-07 12:55:00,34.98,34.99,34.93,34.94,11800.0,20.3038,20.3096,20.2748,20.2806,11800.0
2005-10-07 13:00:00,34.95,34.95,34.92,34.95,17600.0,20.2864,20.2864,20.269,20.2864,17600.0
2005-10-07 13:05:00,34.96,34.98,34.95,34.97,11200.0,20.2922,20.3038,20.2864,20.298,11200.0
2005-10-07 13:10:00,34.99,35.0,34.98,34.99,23400.0,20.3096,20.3154,20.3038,20.3096,23400.0
2005-10-07 13:15:00,34.99,35.01,34.98,34.99,75200.0,20.3096,20.3212,20.3038,20.3096,75200.0
2005-10-07 13:20:00,34.99,34.99,34.98,34.98,11600.0,20.3096,20.3096,20.3038,20.3038,11600.0
2005-10-07 13:25:00,34.98,34.99,34.96,34.96,22800.0,20.3038,20.3096,20.2922,20.2922,22800.0
2005-10-07 13:30:00,34.95,34.99,34.95,34.98,27000.0,20.2864,20.3096,20.2864,20.3038,27000.0
2005-10-07 13:35:00,34.98,34.99,34.97,34.99,19200.0,20.3038,20.3096,20.298,20.3096,19200.0
2005-10-07 13:40:00,34.99,34.99,34.97,34.98,30600.0,20.3096,20.3096,20.298,20.3038,30600.0
2005-10-07 13:45:00,34.98,35.0,34.97,34.99,64200.0,20.3038,20.3154,20.298,20.3096,64200.0
2005-10-07 13:50:00,34.98,34.98,34.95,34.95,14000.0,20.3038,20.3038,20.2864,20.2864,14000.0
2005-10-07 13:55:00,34.95,34.95,34.93,34.93,18000.0,20.2864,20.2864,20.2748,20.2748,18000.0
2005-10-07 14:00:00,34.93,34.94,34.93,34.93,23800.0,20.2748,20.2806,20.2748,20.2748,23800.0
2005-10-07 14:05:00,34.93,34.93,34.89,34.92,60600.0,20.2748,20.2748,20.2516,20.269,60600.0
2005-10-07 14:10:00,34.92,34.93,34.9,34.91,35800.0,20.269,20.2748,20.2574,20.2632,35800.0
2005-10-07 14:15:00,34.9,34.96,34.9,34.94,26000.0,20.2574,20.2922,20.2574,20.2806,26000.0
2005-10-07 14:20:00,34.94,34.95,34.93,34.93,38400.0,20.2806,20.2864,20.2748,20.2748,38400.0
2005-10-07 14:25:00,34.93,34.95,34.93,34.95,16200.0,20.2748,20.2864,20.2748,20.2864,16200.0
2005-10-07 14:30:00,34.95,34.97,34.95,34.97,49000.0,20.2864,20.298,20.2864,20.298,49000.0
2005-10-07 14:35:00,34.97,34.99,34.95,34.99,22200.0,20.298,20.3096,20.2864,20.3096,22200.0
2005-10-07 14:40:00,34.99,35.01,34.98,35.01,63600.0,20.3096,20.3212,20.3038,20.3212,63600.0
2005-10-07 14:45:00,35.01,35.04,35.01,35.01,72000.0,20.3212,20.3386,20.3212,20.3212,72000.0
2005-10-07 14:50:00,35.0,35.01,34.98,34.99,166200.0,20.3154,20.3212,20.3038,20.3096,166200.0
2005-10-07 14:55:00,34.98,34.99,34.98,34.98,59600.0,20.3038,20.3096,20.3038,20.3038,59600.0
2005-10-07 15:00:00,34.98,35.0,34.97,34.99,44400.0,20.3038,20.3154,20.298,20.3096,44400.0
2005-10-07 15:05:00,34.99,34.99,34.95,34.97,29200.0,20.3096,20.3096,20.2864,20.298,29200.0
2005-10-07 15:10:00,34.97,34.99,34.97,34.99,33000.0,20.298,20.3096,20.298,20.3096,33000.0
2005-10-07 15:15:00,34.99,35.0,34.98,34.98,34000.0,20.3096,20.3154,20.3038,20.3038,34000.0
2005-10-07 15:20:00,34.98,35.0,34.98,35.0,39000.0,20.3038,20.3154,20.3038,20.3154,39000.0
2005-10-07 15:25:00,34.99,34.99,34.99,34.99,80200.0,20.3096,20.3096,20.3096,20.3096,80200.0
2005-10-07 15:30:00,34.99,34.99,34.98,34.99,54600.0,20.3096,20.3096,20.3038,20.3096,54600.0
2005-10-07 15:35:00,34.99,34.99,34.96,34.97,29800.0,20.3096,20.3096,20.2922,20.298,29800.0
2005-10-07 15:40:00,34.97,34.97,34.95,34.95,134200.0,20.298,20.298,20.2864,20.2864,134200.0
2005-10-07 15:45:00,34.95,34.95,34.93,34.94,54000.0,20.2864,20.2864,20.2748,20.2806,54000.0
2005-10-07 15:50:00,34.94,34.94,34.93,34.93,83400.0,20.2806,20.2806,20.2748,20.2748,83400.0
2005-10-07 15:55:00,34.93,34.96,34.92,34.96,135800.0,20.2748,20.2922,20.269,20.2922,135800.0
2005-10-10 09:30:00,34.85,34.9,34.77,34.83,41800.0,20.2283,20.2574,20.1819,20.2167,41800.0
2005-10-10 09:35:00,34.82,34.91,34.75,34.91,23600.0,20.2109,20.2632,20.1703,20.2632,23600.0
2005-10-10 09:40:00,34.89,34.99,34.87,34.88,40600.0,20.2516,20.3096,20.2399,20.2458,40600.0
2005-10-10 09:45:00,34.87,34.87,34.82,34.83,30000.0,20.2399,20.2399,20.2109,20.2167,30000.0
2005-10-10 09:50:00,34.84,34.9,34.8,34.8,49000.0,20.2225,20.2574,20.1993,20.1993,49000.0
2005-10-10 09:55:00,34.81,34.81,34.76,34.77,25600.0,20.2051,20.2051,20.1761,20.1819,25600.0
2005-10-10 10:00:00,34.77,34.77,34.69,34.7,36400.0,20.1819,20.1819,20.1355,20.1413,36400.0
2005-10-10 10:05:00,34.69,34.7,34.69,34.69,23600.0,20.1355,20.1413,20.1355,20.1355,23600.0
2005-10-10 10:10:00,34.69,34.69,34.6,34.6,35600.0,20.1355,20.1355,20.0832,20.0832,35600.0
2005-10-10 10:15:00,34.6,34.63,34.58,34.6,63000.0,20.0832,20.1006,20.0716,20.0832,63000.0
2005-10-10 10:20:00,34.6,34.72,34.57,34.72,59200.0,20.0832,20.1529,20.0658,20.1529,59200.0
2005-10-10 10:25:00,34.74,34.74,34.63,34.63,24400.0,20.1645,20.1645,20.1006,20.1006,24400.0
2005-10-10 10:30:00,34.63,34.69,34.63,34.66,31200.0,20.1006,20.1355,20.1006,20.1181,31200.0
2005-10-10 10:35:00,34.67,34.67,34.62,34.64,19200.0,20.1239,20.1239,20.0948,20.1064,19200.0
2005-10-10 10:40:00,34.65,34.73,34.64,34.73,48800.0,20.1122,20.1587,20.1064,20.1587,48800.0
2005-10-10 10:45:00,34.73,34.76,34.69,34.7,28800.0,20.1587,20.1761,20.1355,20.1413,28800.0
2005-10-10 10:50:00,34.7,34.72,34.69,34.7,50400.0,20.1413,20.1529,20.1355,20.1413,50400.0
2005-10-10 10:55:00,34.72,34.72,34.67,34.67,36600.0,20.1529,20.1529,20.1239,20.1239,36600.0
2005-10-10 11:00:00,34.68,34.77,34.68,34.75,31600.0,20.1297,20.1819,20.1297,20.1703,31600.0
2005-10-10 11:05:00,34.76,34.77,34.73,34.74,31600.0,20.1761,20.1819,20.1587,20.1645,31600.0
2005-10-10 11:10:00,34.75,34.76,34.74,34.75,9600.0,20.1703,20.1761,20.1645,20.1703,9600.0
2005-10-10 11:15:00,34.75,34.75,34.71,34.71,18000.0,20.1703,20.1703,20.1471,20.1471,18000.0
2005-10-10 11:20:00,34.7,34.74,34.7,34.71,11400.0,20.1413,20.1645,20.1413,20.1471,11400.0
2005-10-10 11:25:00,34.72,34.74,34.71,34.71,33000.0,20.1529,20.1645,20.1471,20.1471,33000.0
2005-10-10 11:30:00,34.72,34.74,34.67,34.68,16200.0,20.1529,20.1645,20.1239,20.1297,16200.0
2005-10-10 11:35:00,34.7,34.72,34.7,34.7,12000.0,20.1413,20.1529,20.1413,20.1413,12000.0
2005-10-10 11:40:00,34.7,34.73,34.68,34.71,25400.0,20.1413,20.1587,20.1297,20.1471,25400.0
2005-10-10 11:45:00,34.72,34.73,34.7,34.72,24000.0,20.1529,20.1587,20.1413,20.1529,24000.0
2005-10-10 11:50:00,34.73,34.79,34.71,34.71,36200.0,20.1587,20.1935,20.1471,20.1471,36200.0
2005-10-10 11:55:00,34.72,34.73,34.67,34.69,12800.0,20.1529,20.1587,20.1239,20.1355,12800.0
2005-10-10 12:00:00,34.67,34.68,34.66,34.66,31000.0,20.1239,20.1297,20.1181,20.1181,31000.0
2005-10-10 12:05:00,34.67,34.71,34.67,34.71,20200.0,20.1239,20.1471,20.1239,20.1471,20200.0
2005-10-10 12:10:00,34.71,34.71,34.69,34.7,12200.0,20.1471,20.1471,20.1355,20.1413,12200.0
2005-10-10 12:15:00,34.7,34.71,34.69,34.7,30800.0,20.1413,20.1471,20.1355,20.1413,30800.0
2005-10-10 12:20:00,34.7,34.73,34.69,34.72,56800.0,20.1413,20.1587,20.1355,20.1529,56800.0
2005-10-10 12:25:00,34.72,34.73,34.69,34.73,22400.0,20.1529,20.1587,20.1355,20.1587,22400.0
2005-10-10 12:30:00,34.73,34.76,34.73,34.74,57000.0,20.1587,20.1761,20.1587,20.1645,57000.0
2005-10-10 12:35:00,34.75,34.76,34.74,34.74,10000.0,20.1703,20.1761,20.1645,20.1645,10000.0
2005-10-10 12:40:00,34.74,34.76,34.74,34.76,10800.0,20.1645,20.1761,20.1645,20.1761,10800.0
2005-10-10 12:45:00,34.75,34.76,34.72,34.72,39600.0,20.1703,20.1761,20.1529,20.1529,39600.0
2005-10-10 12:50:00,34.74,34.8,34.73,34.76,33000.0,20.1645,20.1993,20.1587,20.1761,33000.0
2005-10-10 12:55:00,34.77,34.78,34.74,34.74,7800.0,20.1819,20.1877,20.1645,20.1645,7800.0
2005-10-10 13:00:00,34.74,34.74,34.71,34.71,24600.0,20.1645,20.1645,20.1471,20.1471,24600.0
2005-10-10 13:05:00,34.71,34.74,34.71,34.74,10600.0,20.1471,20.1645,20.1471,20.1645,10600.0
2005-10-10 13:10:00,34.74,34.75,34.73,34.75,16600.0,20.1645,20.1703,20.1587,20.1703,16600.0
2005-10-10 13:15:00,34.74,34.77,34.74,34.76,22000.0,20.1645,20.1819,20.1645,20.1761,22000.0
2005-10-10 13:20:00,34.77,34.77,34.74,34.76,7800.0,20.1819,20.1819,20.1645,20.1761,7800.0
2005-10-10 13:25:00,34.75,34.8,34.74,34.77,6200.0,20.1703,20.1993,20.1645,20.1819,6200.0
2005-10-10 13:30:00,34.77,34.8,34.76,34.79,34200.0,20.1819,20.1993,20.1761,20.1935,34200.0
2005-10-10 13:35:00,34.79,34.8,34.77,34.77,17600.0,20.1935,20.1993,20.1819,20.1819,17600.0
2005-10-10 13:40:00,34.77,34.77,34.76,34.77,42600.0,20.1819,20.1819,20.1761,20.1819,42600.0
2005-10-10 13:45:00,34.74,34.74,34.72,34.72,21200.0,20.1645,20.1645,20.1529,20.1529,21200.0
2005-10-10 13:50:00,34.72,34.72,34.7,34.7,9800.0,20.1529,20.1529,20.1413,20.1413,9800.0
2005-10-10 13:55:00,34.71,34.72,34.7,34.71,12000.0,20.1471,20.1529,20.1413,20.1471,12000.0
2005-10-10 14:00:00,34.72,34.72,34.7,34.72,15200.0,20.1529,20.1529,20.1413,20.1529,15200.0
2005-10-10 14:05:00,34.72,34.74,34.71,34.71,17200.0,20.1529,20.1645,20.1471,20.1471,17200.0
2005-10-10 14:10:00,34.71,34.72,34.7,34.71,22200.0,20.1471,20.1529,20.1413,20.1471,22200.0
2005-10-10 14:15:00,34.71,34.72,34.71,34.71,10800.0,20.1471,20.1529,20.1471,20.1471,10800.0
2005-10-10 14:20:00,34.7,34.71,34.69,34.7,46600.0,20.1413,20.1471,20.1355,20.1413,46600.0
2005-10-10 14:25:00,34.69,34.7,34.68,34.68,10800.0,20.1355,20.1413,20.1297,20.1297,10800.0
2005-10-10 14:30:00,34.68,34.69,34.66,34.66,19200.0,20.1297,20.1355,20.1181,20.1181,19200.0
2005-10-10 14:35:00,34.67,34.67,34.63,34.63,30200.0,20.1239,20.1239,20.1006,20.1006,30200.0
2005-10-10 14:40:00,34.63,34.64,34.6,34.64,14400.0,20.1006,20.1064,20.0832,20.1064,14400.0
2005-10-10 14:45:00,34.63,34.63,34.58,34.58,19000.0,20.1006,20.1006,20.0716,20.0716,19000.0
2005-10-10 14:50:00,34.58,34.72,34.57,34.69,20800.0,20.0716,20.1529,20.0658,20.1355,20800.0
2005-10-10 14:55:00,34.68,34.68,34.66,34.66,15200.0,20.1297,20.1297,20.1181,20.1181,15200.0
2005-10-10 15:00:00,34.66,34.68,34.65,34.68,10200.0,20.1181,20.1297,20.1122,20.1297,10200.0
2005-10-10 15:05:00,34.68,34.68,34.64,34.66,43200.0,20.1297,20.1297,20.1064,20.1181,43200.0
2005-10-10 15:10:00,34.67,34.67,34.6,34.61,28000.0,20.1239,20.1239,20.0832,20.089,28000.0
2005-10-10 15:15:00,34.6,34.61,34.58,34.59,19800.0,20.0832,20.089,20.0716,20.0774,19800.0
2005-10-10 15:20:00,34.6,34.67,34.59,34.67,17400.0,20.0832,20.1239,20.0774,20.1239,17400.0
2005-10-10 15:25:00,34.67,34.68,34.65,34.65,20800.0,20.1239,20.1297,20.1122,20.1122,20800.0
2005-10-10 15:30:00,34.65,34.67,34.63,34.67,22200.0,20.1122,20.1239,20.1006,20.1239,22200.0
2005-10-10 15:35:00,34.67,34.75,34.67,34.75,30800.0,20.1239,20.1703,20.1239,20.1703,30800.0
2005-10-10 15:40:00,34.75,34.75,34.66,34.7,63200.0,20.1703,20.1703,20.1181,20.1413,63200.0
2005-10-10 15:45:00,34.69,34.7,34.67,34.7,50200.0,20.1355,20.1413,20.1239,20.1413,50200.0
2005-10-10 15:50:00,34.7,34.7,34.66,34.68,26200.0,20.1413,20.1413,20.1181,20.1297,26200.0
2005-10-10 15:55:00,34.68,34.71,34.68,34.68,59200.0,20.1297,20.1471,20.1297,20.1297,59200.0
2005-10-11 09:30:00,34.67,34.73,34.66,34.73,42800.0,20.1239,20.1587,20.1181,20.1587,42800.0
2005-10-11 09:35:00,34.73,34.73,34.58,34.62,51600.0,20.1587,20.1587,20.0716,20.0948,51600.0
2005-10-11 09:40:00,34.63,34.72,34.63,34.71,18600.0,20.1006,20.1529,20.1006,20.1471,18600.0
2005-10-11 09:45:00,34.72,34.77,34.71,34.77,27600.0,20.1529,20.1819,20.1471,20.1819,27600.0
2005-10-11 09:50:00,34.77,34.77,34.67,34.7,21000.0,20.1819,20.1819,20.1239,20.1413,21000.0
2005-10-11 09:55:00,34.71,34.72,34.7,34.7,12600.0,20.1471,20.1529,20.1413,20.1413,12600.0
2005-10-11 10:00:00,34.7,34.71,34.66,34.69,33800.0,20.1413,20.1471,20.1181,20.1355,33800.0
2005-10-11 10:05:00,34.69,34.7,34.68,34.69,27200.0,20.1355,20.1413,20.1297,20.1355,27200.0
2005-10-11 10:10:00,34.7,34.7,34.6,34.61,15200.0,20.1413,20.1413,20.0832,20.089,15200.0
2005-10-11 10:15:00,34.61,34.63,34.56,34.63,21400.0,20.089,20.1006,20.06,20.1006,21400.0
2005-10-11 10:20:00,34.63,34.63,34.61,34.62,10200.0,20.1006,20.1006,20.089,20.0948,10200.0
2005-10-11 10:25:00,34.62,34.66,34.61,34.65,26600.0,20.0948,20.1181,20.089,20.1122,26600.0
2005-10-11 10:30:00,34.65,34.67,34.63,34.63,27200.0,20.1122,20.1239,20.1006,20.1006,27200.0
2005-10-11 10:35:00,34.63,34.63,34.59,34.59,24200.0,20.1006,20.1006,20.0774,20.0774,24200.0
2005-10-11 10:40:00,34.58,34.58,34.52,34.52,20400.0,20.0716,20.0716,20.0368,20.0368,20400.0
2005-10-11 10:45:00,34.52,34.55,34.51,34.52,26200.0,20.0368,20.0542,20.031,20.0368,26200.0
2005-10-11 10:50:00,34.52,34.55,34.49,34.49,42000.0,20.0368,20.0542,20.0194,20.0194,42000.0
2005-10-11 10:55:00,34.49,34.52,34.49,34.51,21200.0,20.0194,20.0368,20.0194,20.031,21200.0
2005-10-11 11:00:00,34.51,34.51,34.43,34.43,34400.0,20.031,20.031,19.9846,19.9846,34400.0
2005-10-11 11:05:00,34.44,34.49,34.43,34.47,43400.0,19.9904,20.0194,19.9846,20.0078,43400.0
2005-10-11 11:10:00,34.46,34.46,34.42,34.43,28400.0,20.002,20.002,19.9787,19.9846,28400.0
2005-10-11 11:15:00,34.42,34.5,34.42,34.49,32400.0,19.9787,20.0252,19.9787,20.0194,32400.0
2005-10-11 11:20:00,34.5,34.51,34.49,34.49,31600.0,20.0252,20.031,20.0194,20.0194,31600.0
2005-10-11 11:25:00,34.49,34.49,34.47,34.48,21200.0,20.0194,20.0194,20.0078,20.0136,21200.0
2005-10-11 11:30:00,34.47,34.48,34.43,34.43,22000.0,20.0078,20.0136,19.9846,19.9846,22000.0
2005-10-11 11:35:00,34.43,34.48,34.43,34.48,40000.0,19.9846,20.0136,19.9846,20.0136,40000.0
2005-10-11 11:40:00,34.48,34.52,34.48,34.49,43800.0,20.0136,20.0368,20.0136,20.0194,43800.0
2005-10-11 11:45:00,34.49,34.54,34.49,34.53,33800.0,20.0194,20.0484,20.0194,20.0426,33800.0
2005-10-11 11:50:00,34.51,34.52,34.5,34.51,20800.0,20.031,20.0368,20.0252,20.031,20800.0
2005-10-11 11:55:00,34.51,34.51,34.5,34.5,8600.0,20.031,20.031,20.0252,20.0252,8600.0
2005-10-11 12:00:00,34.51,34.51,34.49,34.49,27400.0,20.031,20.031,20.0194,20.0194,27400.0
2005-10-11 12:05:00,34.49,34.5,34.49,34.5,18400.0,20.0194,20.0252,20.0194,20.0252,18400.0
2005-10-11 12:10:00,34.51,34.52,34.48,34.49,21000.0,20.031,20.0368,20.0136,20.0194,21000.0
2005-10-11 12:15:00,34.49,34.5,34.48,34.49,15000.0,20.0194,20.0252,20.0136,20.0194,15000.0
2005-10-11 12:20:00,34.49,34.49,34.47,34.48,30800.0,20.0194,20.0194,20.0078,20.0136,30800.0
2005-10-11 12:25:00,34.48,34.5,34.48,34.49,14400.0,20.0136,20.0252,20.0136,20.0194,14400.0
2005-10-11 12:30:00,34.5,34.52,34.5,34.52,13000.0,20.0252,20.0368,20.0252,20.0368,13000.0
2005-10-11 12:35:00,34.52,34.59,34.52,34.58,18400.0,20.0368,20.0774,20.0368,20.0716,18400.0
2005-10-11 12:40:00,34.59,34.59,34.57,34.58,19400.0,20.0774,20.0774,20.0658,20.0716,19400.0
2005-10-11 12:45:00,34.58,34.63,34.58,34.59,13200.0,20.0716,20.1006,20.0716,20.0774,13200.0
2005-10-11 12:50:00,34.59,34.59,34.54,34.54,11000.0,20.0774,20.0774,20.0484,20.0484,11000.0
2005-10-11 12:55:00,34.54,34.54,34.5,34.5,7200.0,20.0484,20.0484,20.0252,20.0252,7200.0
2005-10-11 13:00:00,34.5,34.5,34.47,34.47,22600.0,20.0252,20.0252,20.0078,20.0078,22600.0
2005-10-11 13:05:00,34.47,34.49,34.47,34.49,16200.0,20.0078,20.0194,20.0078,20.0194,16200.0
2005-10-11 13:10:00,34.49,34.5,34.49,34.49,28200.0,20.0194,20.0252,20.0194,20.0194,28200.0
2005-10-11 13:15:00,34.49,34.5,34.49,34.49,7200.0,20.0194,20.0252,20.0194,20.0194,7200.0
2005-10-11 13:20:00,34.48,34.49,34.48,34.49,19200.0,20.0136,20.0194,20.0136,20.0194,19200.0
2005-10-11 13:25:00,34.49,34.51,34.48,34.5,19400.0,20.0194,20.031,20.0136,20.0252,19400.0
2005-10-11 13:30:00,34.5,34.51,34.48,34.51,13400.0,20.0252,20.031,20.0136,20.031,13400.0
2005-10-11 13:35:00,34.51,34.52,34.48,34.49,9800.0,20.031,20.0368,20.0136,20.0194,9800.0
2005-10-11 13:40:00,34.48,34.49,34.47,34.48,11800.0,20.0136,20.0194,20.0078,20.0136,11800.0
2005-10-11 13:45:00,34.49,34.51,34.49,34.49,6800.0,20.0194,20.031,20.0194,20.0194,6800.0
2005-10-11 13:50:00,34.49,34.51,34.49,34.51,5200.0,20.0194,20.031,20.0194,20.031,5200.0
2005-10-11 13:55:00,34.5,34.51,34.48,34.49,62600.0,20.0252,20.031,20.0136,20.0194,62600.0
2005-10-11 14:00:00,34.48,34.48,34.45,34.47,40200.0,20.0136,20.0136,19.9962,20.0078,40200.0
2005-10-11 14:05:00,34.47,34.48,34.43,34.48,28800.0,20.0078,20.0136,19.9846,20.0136,28800.0
2005-10-11 14:10:00,34.49,34.58,34.47,34.56,47200.0,20.0194,20.0716,20.0078,20.06,47200.0
2005-10-11 14:15:00,34.58,34.58,34.52,34.52,44000.0,20.0716,20.0716,20.0368,20.0368,44000.0
2005-10-11 14:20:00,34.52,34.56,34.52,34.53,22400.0,20.0368,20.06,20.0368,20.0426,22400.0
2005-10-11 14:25:00,34.54,34.57,34.52,34.52,24400.0,20.0484,20.0658,20.0368,20.0368,24400.0
2005-10-11 14:30:00,34.55,34.55,34.52,34.52,27800.0,20.0542,20.0542,20.0368,20.0368,27800.0
2005-10-11 14:35:00,34.52,34.56,34.52,34.55,15000.0,20.0368,20.06,20.0368,20.0542,15000.0
2005-10-11 14:40:00,34.55,34.55,34.5,34.54,30200.0,20.0542,20.0542,20.0252,20.0484,30200.0
2005-10-11 14:45:00,34.54,34.55,34.52,34.53,21400.0,20.0484,20.0542,20.0368,20.0426,21400.0
2005-10-11 14:50:00,34.54,34.57,34.51,34.53,21600.0,20.0484,20.0658,20.031,20.0426,21600.0
2005-10-11 14:55:00,34.53,34.53,34.5,34.52,53600.0,20.0426,20.0426,20.0252,20.0368,53600.0
2005-10-11 15:00:00,34.52,34.56,34.5,34.54,73200.0,20.0368,20.06,20.0252,20.0484,73200.0
2005-10-11 15:05:00,34.53,34.54,34.5,34.5,22600.0,20.0426,20.0484,20.0252,20.0252,22600.0
2005-10-11 15:10:00,34.5,34.51,34.47,34.51,43800.0,20.0252,20.031,20.0078,20.031,43800.0
2005-10-11 15:15:00,34.52,34.52,34.49,34.49,18000.0,20.0368,20.0368,20.0194,20.0194,18000.0
2005-10-11 15:20:00,34.49,34.49,34.45,34.45,30000.0,20.0194,20.0194,19.9962,19.9962,30000.0
2005-10-11 15:25:00,34.45,34.48,34.44,34.44,31600.0,19.9962,20.0136,19.9904,19.9904,31600.0
2005-10-11 15:30:00,34.44,34.44,34.42,34.43,45800.0,19.9904,19.9904,19.9787,19.9846,45800.0
2005-10-11 15:35:00,34.43,34.44,34.43,34.43,29000.0,19.9846,19.9904,19.9846,19.9846,29000.0
2005-10-11 15:40:00,34.43,34.46,34.43,34.45,40200.0,19.9846,20.002,19.9846,19.9962,40200.0
2005-10-11 15:45:00,34.45,34.51,34.45,34.46,52400.0,19.9962,20.031,19.9962,20.002,52400.0
2005-10-11 15:50:00,34.46,34.53,34.46,34.5,94000.0,20.002,20.0426,20.002,20.0252,94000.0
2005-10-11 15:55:00,34.49,34.5,34.48,34.48,46800.0,20.0194,20.0252,20.0136,20.0136,46800.0
2005-10-12 09:30:00,34.5,34.6,34.5,34.6,43800.0,20.0252,20.0832,20.0252,20.0832,43800.0
2005-10-12 09:35:00,34.62,34.63,34.55,34.56,16600.0,20.0948,20.1006,20.0542,20.06,16600.0
2005-10-12 09:40:00,34.55,34.56,34.52,34.55,29000.0,20.0542,20.06,20.0368,20.0542,29000.0
2005-10-12 09:45:00,34.55,34.73,34.55,34.63,33000.0,20.0542,20.1587,20.0542,20.1006,33000.0
2005-10-12 09:50:00,34.63,34.63,34.54,34.54,17200.0,20.1006,20.1006,20.0484,20.0484,17200.0
2005-10-12 09:55:00,34.52,34.6,34.51,34.56,26200.0,20.0368,20.0832,20.031,20.06,26200.0
2005-10-12 10:00:00,34.58,34.58,34.52,34.52,17000.0,20.0716,20.0716,20.0368,20.0368,17000.0
2005-10-12 10:05:00,34.52,34.52,34.46,34.46,29400.0,20.0368,20.0368,20.002,20.002,29400.0
2005-10-12 10:10:00,34.44,34.45,34.41,34.43,56800.0,19.9904,19.9962,19.9729,19.9846,56800.0
2005-10-12 10:15:00,34.43,34.58,34.43,34.56,25000.0,19.9846,20.0716,19.9846,20.06,25000.0
2005-10-12 10:20:00,34.56,34.57,34.52,34.54,24400.0,20.06,20.0658,20.0368,20.0484,24400.0
2005-10-12 10:25:00,34.54,34.67,34.54,34.63,31600.0,20.0484,20.1239,20.0484,20.1006,31600.0
2005-10-12 10:30:00,34.62,34.63,34.55,34.59,28800.0,20.0948,20.1006,20.0542,20.0774,28800.0
2005-10-12 10:35:00,34.58,34.58,34.52,34.52,18400.0,20.0716,20.0716,20.0368,20.0368,18400.0
2005-10-12 10:40:00,34.52,34.63,34.52,34.62,35000.0,20.0368,20.1006,20.0368,20.0948,35000.0
2005-10-12 10:45:00,34.62,34.63,34.6,34.6,35400.0,20.0948,20.1006,20.0832,20.0832,35400.0
2005-10-12 10:50:00,34.59,34.59,34.52,34.52,37000.0,20.0774,20.0774,20.0368,20.0368,37000.0
2005-10-12 10:55:00,34.52,34.62,34.51,34.61,40600.0,20.0368,20.0948,20.031,20.089,40600.0
2005-10-12 11:00:00,34.62,34.67,34.61,34.66,121600.0,20.0948,20.1239,20.089,20.1181,121600.0
2005-10-12 11:05:00,34.65,34.71,34.65,34.7,65600.0,20.1122,20.1471,20.1122,20.1413,65600.0
2005-10-12 11:10:00,34.69,34.83,34.69,34.8,52800.0,20.1355,20.2167,20.1355,20.1993,52800.0
2005-10-12 11:15:00,34.8,34.83,34.77,34.78,113400.0,20.1993,20.2167,20.1819,20.1877,113400.0
2005-10-12 11:20:00,34.78,34.85,34.77,34.78,58400.0,20.1877,20.2283,20.1819,20.1877,58400.0
2005-10-12 11:25:00,34.78,34.83,34.75,34.83,41200.0,20.1877,20.2167,20.1703,20.2167,41200.0
2005-10-12 11:30:00,34.83,34.86,34.83,34.83,35600.0,20.2167,20.2341,20.2167,20.2167,35600.0
2005-10-12 11:35:00,34.83,34.83,34.71,34.73,32800.0,20.2167,20.2167,20.1471,20.1587,32800.0
2005-10-12 11:40:00,34.73,34.74,34.68,34.7,14000.0,20.1587,20.1645,20.1297,20.1413,14000.0
2005-10-12 11:45:00,34.7,34.72,34.62,34.62,24800.0,20.1413,20.1529,20.0948,20.0948,24800.0
2005-10-12 11:50:00,34.62,34.62,34.58,34.58,19600.0,20.0948,20.0948,20.0716,20.0716,19600.0
2005-10-12 11:55:00,34.58,34.58,34.53,34.55,37000.0,20.0716,20.0716,20.0426,20.0542,37000.0
2005-10-12 12:00:00,34.55,34.58,34.54,34.58,35200.0,20.0542,20.0716,20.0484,20.0716,35200.0
2005-10-12 12:05:00,34.58,34.64,34.58,34.6,27200.0,20.0716,20.1064,20.0716,20.0832,27200.0
2005-10-12 12:10:00,34.6,34.6,34.58,34.59,14800.0,20.0832,20.0832,20.0716,20.0774,14800.0
2005-10-12 12:15:00,34.59,34.67,34.59,34.63,20000.0,20.0774,20.1239,20.0774,20.1006,20000.0
2005-10-12 12:20:00,34.63,34.63,34.6,34.6,13600.0,20.1006,20.1006,20.0832,20.0832,13600.0
2005-10-12 12:25:00,34.59,34.6,34.55,34.56,24000.0,20.0774,20.0832,20.0542,20.06,24000.0
2005-10-12 12:30:00,34.56,34.58,34.55,34.56,21000.0,20.06,20.0716,20.0542,20.06,21000.0
2005-10-12 12:35:00,34.57,34.57,34.52,34.52,63000.0,20.0658,20.0658,20.0368,20.0368,63000.0
2005-10-12 12:40:00,34.52,34.54,34.51,34.51,58400.0,20.0368,20.0484,20.031,20.031,58400.0
2005-10-12 12:45:00,34.51,34.52,34.5,34.51,99400.0,20.031,20.0368,20.0252,20.031,99400.0
2005-10-12 12:50:00,34.49,34.5,34.47,34.49,27800.0,20.0194,20.0252,20.0078,20.0194,27800.0
2005-10-12 12:55:00,34.49,34.5,34.45,34.45,32600.0,20.0194,20.0252,19.9962,19.9962,32600.0
2005-10-12 13:00:00,34.45,34.45,34.42,34.45,30000.0,19.9962,19.9962,19.9787,19.9962,30000.0
2005-10-12 13:05:00,34.45,34.49,34.45,34.49,17600.0,19.9962,20.0194,19.9962,20.0194,17600.0
2005-10-12 13:10:00,34.52,34.52,34.45,34.47,18400.0,20.0368,20.0368,19.9962,20.0078,18400.0
2005-10-12 13:15:00,34.46,34.46,34.44,34.46,41200.0,20.002,20.002,19.9904,20.002,41200.0
2005-10-12 13:20:00,34.46,34.49,34.46,34.47,30800.0,20.002,20.0194,20.002,20.0078,30800.0
2005-10-12 13:25:00,34.47,34.47,34.37,34.38,27000.0,20.0078,20.0078,19.9497,19.9555,27000.0
2005-10-12 13:30:00,34.38,34.38,34.32,34.32,25200.0,19.9555,19.9555,19.9207,19.9207,25200.0
2005-10-12 13:35:00,34.32,34.34,34.31,34.34,45800.0,19.9207,19.9323,19.9149,19.9323,45800.0
2005-10-12 13:40:00,34.33,34.33,34.26,34.27,38200.0,19.9265,19.9265,19.8859,19.8917,38200.0
2005-10-12 13:45:00,34.26,34.26,34.19,34.23,53800.0,19.8859,19.8859,19.8452,19.8685,53800.0
2005-10-12 13:50:00,34.23,34.24,34.21,34.23,28600.0,19.8685,19.8743,19.8569,19.8685,28600.0
2005-10-12 13:55:00,34.23,34.25,34.22,34.24,25800.0,19.8685,19.8801,19.8627,19.8743,25800.0
2005-10-12 14:00:00,34.24,34.24,34.2,34.2,26000.0,19.8743,19.8743,19.8511,19.8511,26000.0
2005-10-12 14:05:00,34.19,34.2,34.16,34.17,65600.0,19.8452,19.8511,19.8278,19.8336,65600.0
2005-10-12 14:10:00,34.17,34.17,34.06,34.08,76000.0,19.8336,19.8336,19.7698,19.7814,76000.0
2005-10-12 14:15:00,34.08,34.12,34.06,34.1,51200.0,19.7814,19.8046,19.7698,19.793,51200.0
2005-10-12 14:20:00,34.1,34.1,34.0,34.04,69600.0,19.793,19.793,19.735,19.7582,69600.0
2005-10-12 14:25:00,34.02,34.07,33.99,34.07,47000.0,19.7466,19.7756,19.7292,19.7756,47000.0
2005-10-12 14:30:00,34.07,34.09,34.0,34.0,60800.0,19.7756,19.7872,19.735,19.735,60800.0
2005-10-12 14:35:00,34.0,34.07,34.0,34.04,44400.0,19.735,19.7756,19.735,19.7582,44400.0
2005-10-12 14:40:00,34.04,34.11,34.0,34.1,53200.0,19.7582,19.7988,19.735,19.793,53200.0
2005-10-12 14:45:00,34.09,34.1,34.06,34.08,45000.0,19.7872,19.793,19.7698,19.7814,45000.0
2005-10-12 14:50:00,34.08,34.1,34.07,34.09,32000.0,19.7814,19.793,19.7756,19.7872,32000.0
2005-10-12 14:55:00,34.09,34.14,34.08,34.1,26800.0,19.7872,19.8162,19.7814,19.793,26800.0
2005-10-12 15:00:00,34.09,34.13,34.03,34.11,46400.0,19.7872,19.8104,19.7524,19.7988,46400.0
2005-10-12 15:05:00,34.12,34.19,34.12,34.18,34800.0,19.8046,19.8452,19.8046,19.8394,34800.0
2005-10-12 15:10:00,34.17,34.18,34.16,34.18,38800.0,19.8336,19.8394,19.8278,19.8394,38800.0
2005-10-12 15:15:00,34.18,34.19,34.17,34.19,35200.0,19.8394,19.8452,19.8336,19.8452,35200.0
2005-10-12 15:20:00,34.19,34.28,34.19,34.27,54800.0,19.8452,19.8975,19.8452,19.8917,54800.0
2005-10-12 15:25:00,34.29,34.3,34.27,34.27,39600.0,19.9033,19.9091,19.8917,19.8917,39600.0
2005-10-12 15:30:00,34.27,34.27,34.19,34.26,63400.0,19.8917,19.8917,19.8452,19.8859,63400.0
2005-10-12 15:35:00,34.26,34.29,34.22,34.22,31800.0,19.8859,19.9033,19.8627,19.8627,31800.0
2005-10-12 15:40:00,34.22,34.25,34.21,34.24,44400.0,19.8627,19.8801,19.8569,19.8743,44400.0
2005-10-12 15:45:00,34.24,34.29,34.24,34.26,69000.0,19.8743,19.9033,19.8743,19.8859,69000.0
2005-10-12 15:50:00,34.27,34.29,34.26,34.26,46600.0,19.8917,19.9033,19.8859,19.8859,46600.0
2005-10-12 15:55:00,34.26,34.31,34.25,34.3,89600.0,19.8859,19.9149,19.8801,19.9091,89600.0
2005-10-13 09:30:00,34.33,34.35,34.3,34.35,38400.0,19.9265,19.9381,19.9091,19.9381,38400.0
2005-10-13 09:35:00,34.33,34.33,34.21,34.23,29000.0,19.9265,19.9265,19.8569,19.8685,29000.0
2005-10-13 09:40:00,34.24,34.24,34.15,34.15,19600.0,19.8743,19.8743,19.822,19.822,19600.0
2005-10-13 09:45:00,34.14,34.19,34.12,34.19,37400.0,19.8162,19.8452,19.8046,19.8452,37400.0
2005-10-13 09:50:00,34.21,34.22,34.13,34.13,33400.0,19.8569,19.8627,19.8104,19.8104,33400.0
2005-10-13 09:55:00,34.11,34.22,34.1,34.21,21600.0,19.7988,19.8627,19.793,19.8569,21600.0
2005-10-13 10:00:00,34.2,34.2,34.16,34.16,39600.0,19.8511,19.8511,19.8278,19.8278,39600.0
2005-10-13 10:05:00,34.17,34.2,34.16,34.17,62600.0,19.8336,19.8511,19.8278,19.8336,62600.0
2005-10-13 10:10:00,34.19,34.22,34.19,34.2,52400.0,19.8452,19.8627,19.8452,19.8511,52400.0
2005-10-13 10:15:00,34.2,34.2,34.16,34.18,32400.0,19.8511,19.8511,19.8278,19.8394,32400.0
2005-10-13 10:20:00,34.17,34.2,34.17,34.19,20600.0,19.8336,19.8511,19.8336,19.8452,20600.0
2005-10-13 10:25:00,34.19,34.24,34.19,34.22,37600.0,19.8452,19.8743,19.8452,19.8627,37600.0
2005-10-13 10:30:00,34.22,34.24,34.22,34.23,29400.0,19.8627,19.8743,19.8627,19.8685,29400.0
2005-10-13 10:35:00,34.23,34.36,34.23,34.36,32200.0,19.8685,19.9439,19.8685,19.9439,32200.0
2005-10-13 10:40:00,34.35,34.36,34.31,34.31,30200.0,19.9381,19.9439,19.9149,19.9149,30200.0
2005-10-13 10:45:00,34.29,34.33,34.27,34.28,67800.0,19.9033,19.9265,19.8917,19.8975,67800.0
2005-10-13 10:50:00,34.27,34.28,34.22,34.24,29800.0,19.8917,19.8975,19.8627,19.8743,29800.0
2005-10-13 10:55:00,34.24,34.24,34.2,34.22,23600.0,19.8743,19.8743,19.8511,19.8627,23600.0
2005-10-13 11:00:00,34.22,34.24,34.22,34.22,56800.0,19.8627,19.8743,19.8627,19.8627,56800.0
2005-10-13 11:05:00,34.23,34.25,34.22,34.22,41600.0,19.8685,19.8801,19.8627,19.8627,41600.0
2005-10-13 11:10:00,34.22,34.24,34.22,34.23,43000.0,19.8627,19.8743,19.8627,19.8685,43000.0
2005-10-13 11:15:00,34.23,34.24,34.2,34.2,23600.0,19.8685,19.8743,19.8511,19.8511,23600.0
2005-10-13 11:20:00,34.21,34.23,34.19,34.23,24600.0,19.8569,19.8685,19.8452,19.8685,24600.0
2005-10-13 11:25:00,34.23,34.24,34.22,34.23,12200.0,19.8685,19.8743,19.8627,19.8685,12200.0
2005-10-13 11:30:00,34.23,34.23,34.17,34.19,66000.0,19.8685,19.8685,19.8336,19.8452,66000.0
2005-10-13 11:35:00,34.2,34.2,34.15,34.2,67000.0,19.8511,19.8511,19.822,19.8511,67000.0
2005-10-13 11:40:00,34.2,34.22,34.13,34.13,29600.0,19.8511,19.8627,19.8104,19.8104,29600.0
2005-10-13 11:45:00,34.13,34.14,34.1,34.11,24400.0,19.8104,19.8162,19.793,19.7988,24400.0
2005-10-13 11:50:00,34.11,34.16,34.1,34.13,18600.0,19.7988,19.8278,19.793,19.8104,18600.0
2005-10-13 11:55:00,34.12,34.13,34.04,34.05,89800.0,19.8046,19.8104,19.7582,19.764,89800.0
2005-10-13 12:00:00,34.04,34.16,34.04,34.15,16600.0,19.7582,19.8278,19.7582,19.822,16600.0
2005-10-13 12:05:00,34.14,34.14,34.11,34.11,17000.0,19.8162,19.8162,19.7988,19.7988,17000.0
2005-10-13 12:10:00,34.11,34.13,34.06,34.07,50800.0,19.7988,19.8104,19.7698,19.7756,50800.0
2005-10-13 12:15:00,34.08,34.09,34.07,34.09,11800.0,19.7814,19.7872,19.7756,19.7872,11800.0
2005-10-13 12:20:00,34.08,34.09,34.02,34.02,13800.0,19.7814,19.7872,19.7466,19.7466,13800.0
2005-10-13 12:25:00,34.02,34.05,34.0,34.04,19000.0,19.7466,19.764,19.735,19.7582,19000.0
2005-10-13 12:30:00,34.06,34.1,34.05,34.07,20400.0,19.7698,19.793,19.764,19.7756,20400.0
2005-10-13 12:35:00,34.06,34.08,34.05,34.07,10600.0,19.7698,19.7814,19.764,19.7756,10600.0
2005-10-13 12:40:00,34.07,34.16,34.07,34.16,24800.0,19.7756,19.8278,19.7756,19.8278,24800.0
2005-10-13 12:45:00,34.16,34.18,34.13,34.18,18400.0,19.8278,19.8394,19.8104,19.8394,18400.0
2005-10-13 12:50:00,34.19,34.2,34.1,34.12,15800.0,19.8452,19.8511,19.793,19.8046,15800.0
2005-10-13 12:55:00,34.12,34.13,34.1,34.13,6600.0,19.8046,19.8104,19.793,19.8104,6600.0
2005-10-13 13:00:00,34.13,34.15,34.1,34.11,10400.0,19.8104,19.822,19.793,19.7988,10400.0
2005-10-13 13:05:00,34.12,34.12,34.09,34.09,10000.0,19.8046,19.8046,19.7872,19.7872,10000.0
2005-10-13 13:10:00,34.1,34.12,34.08,34.11,12400.0,19.793,19.8046,19.7814,19.7988,12400.0
2005-10-13 13:15:00,34.12,34.15,34.1,34.1,10400.0,19.8046,19.822,19.793,19.793,10400.0
2005-10-13 13:20:00,34.11,34.11,34.09,34.1,6800.0,19.7988,19.7988,19.7872,19.793,6800.0
2005-10-13 13:25:00,34.12,34.15,34.12,34.14,4800.0,19.8046,19.822,19.8046,19.8162,4800.0
2005-10-13 13:30:00,34.13,34.16,34.11,34.11,10600.0,19.8104,19.8278,19.7988,19.7988,10600.0
2005-10-13 13:35:00,34.11,34.12,34.09,34.1,22800.0,19.7988,19.8046,19.7872,19.793,22800.0
2005-10-13 13:40:00,34.1,34.11,34.09,34.09,25800.0,19.793,19.7988,19.7872,19.7872,25800.0
2005-10-13 13:45:00,34.09,34.1,34.09,34.1,21400.0,19.7872,19.793,19.7872,19.793,21400.0
2005-10-13 13:50:00,34.09,34.16,34.09,34.16,39400.0,19.7872,19.8278,19.7872,19.8278,39400.0
2005-10-13 13:55:00,34.15,34.16,34.13,34.13,20200.0,19.822,19.8278,19.8104,19.8104,20200.0
2005-10-13 14:00:00,34.13,34.18,34.13,34.18,23200.0,19.8104,19.8394,19.8104,19.8394,23200.0
2005-10-13 14:05:00,34.18,34.25,34.17,34.23,51200.0,19.8394,19.8801,19.8336,19.8685,51200.0
2005-10-13 14:10:00,34.21,34.22,34.17,34.2,17800.0,19.8569,19.8627,19.8336,19.8511,17800.0
2005-10-13 14:15:00,34.2,34.25,34.2,34.24,24400.0,19.8511,19.8801,19.8511,19.8743,24400.0
2005-10-13 14:20:00,34.26,34.35,34.25,34.34,34600.0,19.8859,19.9381,19.8801,19.9323,34600.0
2005-10-13 14:25:00,34.31,34.33,34.22,34.23,26200.0,19.9149,19.9265,19.8627,19.8685,26200.0
2005-10-13 14:30:00,34.22,34.32,34.22,34.28,30400.0,19.8627,19.9207,19.8627,19.8975,30400.0
2005-10-13 14:35:00,34.28,34.34,34.28,34.32,32200.0,19.8975,19.9323,19.8975,19.9207,32200.0
2005-10-13 14:40:00,34.32,34.34,34.24,34.24,26200.0,19.9207,19.9323,19.8743,19.8743,26200.0
2005-10-13 14:45:00,34.24,34.35,34.24,34.3,34200.0,19.8743,19.9381,19.8743,19.9091,34200.0
2005-10-13 14:50:00,34.29,34.29,34.24,34.26,29200.0,19.9033,19.9033,19.8743,19.8859,29200.0
2005-10-13 14:55:00,34.26,34.26,34.23,34.23,21200.0,19.8859,19.8859,19.8685,19.8685,21200.0
2005-10-13 15:00:00,34.23,34.28,34.21,34.27,30000.0,19.8685,19.8975,19.8569,19.8917,30000.0
2005-10-13 15:05:00,34.27,34.3,34.27,34.29,15800.0,19.8917,19.9091,19.8917,19.9033,15800.0
2005-10-13 15:10:00,34.29,34.3,34.27,34.29,24400.0,19.9033,19.9091,19.8917,19.9033,24400.0
2005-10-13 15:15:00,34.29,34.29,34.27,34.27,21400.0,19.9033,19.9033,19.8917,19.8917,21400.0
2005-10-13 15:20:00,34.27,34.27,34.26,34.27,18400.0,19.8917,19.8917,19.8859,19.8917,18400.0
2005-10-13 15:25:00,34.27,34.29,34.27,34.29,14800.0,19.8917,19.9033,19.8917,19.9033,14800.0
2005-10-13 15:30:00,34.29,34.31,34.28,34.3,32400.0,19.9033,19.9149,19.8975,19.9091,32400.0
2005-10-13 15:35:00,34.3,34.31,34.3,34.31,24000.0,19.9091,19.9149,19.9091,19.9149,24000.0
2005-10-13 15:40:00,34.31,34.33,34.31,34.32,17800.0,19.9149,19.9265,19.9149,19.9207,17800.0
2005-10-13 15:45:00,34.31,34.38,34.3,34.37,46000.0,19.9149,19.9555,19.9091,19.9497,46000.0
2005-10-13 15:50:00,34.37,34.37,34.35,34.35,23200.0,19.9497,19.9497,19.9381,19.9381,23200.0
2005-10-13 15:55:00,34.35,34.35,34.3,34.34,40200.0,19.9381,19.9381,19.9091,19.9323,40200.0
2005-10-14 09:30:00,34.34,34.36,34.3,34.31,104200.0,19.9323,19.9439,19.9091,19.9149,104200.0
2005-10-14 09:35:00,34.31,34.37,34.3,34.37,65200.0,19.9149,19.9497,19.9091,19.9497,65200.0
2005-10-14 09:40:00,34.35,34.36,34.33,34.36,62000.0,19.9381,19.9439,19.9265,19.9439,62000.0
2005-10-14 09:45:00,34.36,34.4,34.3,34.3,103600.0,19.9439,19.9671,19.9091,19.9091,103600.0
2005-10-14 09:50:00,34.31,34.31,34.19,34.25,52400.0,19.9149,19.9149,19.8452,19.8801,52400.0
2005-10-14 09:55:00,34.24,34.31,34.22,34.31,52800.0,19.8743,19.9149,19.8627,19.9149,52800.0
2005-10-14 10:00:00,34.31,34.38,34.29,34.35,45400.0,19.9149,19.9555,19.9033,19.9381,45400.0
2005-10-14 10:05:00,34.35,34.43,34.35,34.43,98600.0,19.9381,19.9846,19.9381,19.9846,98600.0
2005-10-14 10:10:00,34.42,34.47,34.3,34.3,107800.0,19.9787,20.0078,19.9091,19.9091,107800.0
2005-10-14 10:15:00,34.3,34.3,34.27,34.3,62600.0,19.9091,19.9091,19.8917,19.9091,62600.0
2005-10-14 10:20:00,34.29,34.42,34.29,34.41,35800.0,19.9033,19.9787,19.9033,19.9729,35800.0
2005-10-14 10:25:00,34.4,34.47,34.4,34.41,35000.0,19.9671,20.0078,19.9671,19.9729,35000.0
2005-10-14 10:30:00,34.41,34.44,34.38,34.41,32600.0,19.9729,19.9904,19.9555,19.9729,32600.0
2005-10-14 10:35:00,34.4,34.57,34.4,34.54,40800.0,19.9671,20.0658,19.9671,20.0484,40800.0
2005-10-14 10:40:00,34.54,34.54,34.45,34.52,40200.0,20.0484,20.0484,19.9962,20.0368,40200.0
2005-10-14 10:45:00,34.51,34.55,34.49,34.55,25000.0,20.031,20.0542,20.0194,20.0542,25000.0
2005-10-14 10:50:00,34.55,34.56,34.52,34.52,23000.0,20.0542,20.06,20.0368,20.0368,23000.0
2005-10-14 10:55:00,34.52,34.54,34.49,34.49,10000.0,20.0368,20.0484,20.0194,20.0194,10000.0
2005-10-14 11:00:00,34.48,34.51,34.43,34.43,48600.0,20.0136,20.031,19.9846,19.9846,48600.0
2005-10-14 11:05:00,34.43,34.48,34.43,34.47,23800.0,19.9846,20.0136,19.9846,20.0078,23800.0
2005-10-14 11:10:00,34.48,34.48,34.46,34.47,14600.0,20.0136,20.0136,20.002,20.0078,14600.0
2005-10-14 11:15:00,34.47,34.7,34.46,34.7,54800.0,20.0078,20.1413,20.002,20.1413,54800.0
2005-10-14 11:20:00,34.7,34.7,34.61,34.61,39400.0,20.1413,20.1413,20.089,20.089,39400.0
2005-10-14 11:25:00,34.61,34.67,34.6,34.63,28000.0,20.089,20.1239,20.0832,20.1006,28000.0
2005-10-14 11:30:00,34.63,34.65,34.58,34.58,31600.0,20.1006,20.1122,20.0716,20.0716,31600.0
2005-10-14 11:35:00,34.58,34.62,34.56,34.62,19400.0,20.0716,20.0948,20.06,20.0948,19400.0
2005-10-14 11:40:00,34.62,34.62,34.57,34.59,17800.0,20.0948,20.0948,20.0658,20.0774,17800.0
2005-10-14 11:45:00,34.58,34.63,34.58,34.61,15600.0,20.0716,20.1006,20.0716,20.089,15600.0
2005-10-14 11:50:00,34.6,34.66,34.6,34.64,32800.0,20.0832,20.1181,20.0832,20.1064,32800.0
2005-10-14 11:55:00,34.65,34.7,34.58,34.58,30800.0,20.1122,20.1413,20.0716,20.0716,30800.0
2005-10-14 12:00:00,34.6,34.63,34.58,34.6,22000.0,20.0832,20.1006,20.0716,20.0832,22000.0
2005-10-14 12:05:00,34.6,34.72,34.6,34.68,47000.0,20.0832,20.1529,20.0832,20.1297,47000.0
2005-10-14 12:10:00,34.68,34.73,34.67,34.71,37800.0,20.1297,20.1587,20.1239,20.1471,37800.0
2005-10-14 12:15:00,34.71,34.79,34.69,34.77,42600.0,20.1471,20.1935,20.1355,20.1819,42600.0
2005-10-14 12:20:00,34.77,34.81,34.75,34.8,45400.0,20.1819,20.2051,20.1703,20.1993,45400.0
2005-10-14 12:25:00,34.8,34.85,34.8,34.85,96000.0,20.1993,20.2283,20.1993,20.2283,96000.0
2005-10-14 12:30:00,34.85,34.85,34.79,34.8,43400.0,20.2283,20.2283,20.1935,20.1993,43400.0
2005-10-14 12:35:00,34.81,34.82,34.76,34.81,36400.0,20.2051,20.2109,20.1761,20.2051,36400.0
2005-10-14 12:40:00,34.83,34.85,34.76,34.76,38600.0,20.2167,20.2283,20.1761,20.1761,38600.0
2005-10-14 12:45:00,34.76,34.79,34.71,34.72,29800.0,20.1761,20.1935,20.1471,20.1529,29800.0
2005-10-14 12:50:00,34.7,34.7,34.6,34.6,53000.0,20.1413,20.1413,20.0832,20.0832,53000.0
2005-10-14 12:55:00,34.59,34.59,34.55,34.59,23000.0,20.0774,20.0774,20.0542,20.0774,23000.0
2005-10-14 13:00:00,34.57,34.61,34.57,34.6,18000.0,20.0658,20.089,20.0658,20.0832,18000.0
2005-10-14 13:05:00,34.58,34.61,34.52,34.6,27000.0,20.0716,20.089,20.0368,20.0832,27000.0
2005-10-14 13:10:00,34.59,34.6,34.59,34.59,19000.0,20.0774,20.0832,20.0774,20.0774,19000.0
2005-10-14 13:15:00,34.59,34.61,34.56,34.61,24800.0,20.0774,20.089,20.06,20.089,24800.0
2005-10-14 13:20:00,34.6,34.63,34.58,34.63,19200.0,20.0832,20.1006,20.0716,20.1006,19200.0
2005-10-14 13:25:00,34.64,34.69,34.62,34.65,26000.0,20.1064,20.1355,20.0948,20.1122,26000.0
2005-10-14 13:30:00,34.65,34.67,34.63,34.65,23200.0,20.1122,20.1239,20.1006,20.1122,23200.0
2005-10-14 13:35:00,34.65,34.66,34.63,34.64,12000.0,20.1122,20.1181,20.1006,20.1064,12000.0
2005-10-14 13:40:00,34.64,34.71,34.64,34.69,17400.0,20.1064,20.1471,20.1064,20.1355,17400.0
2005-10-14 13:45:00,34.67,34.73,34.67,34.73,26600.0,20.1239,20.1587,20.1239,20.1587,26600.0
2005-10-14 13:50:00,34.7,34.72,34.69,34.69,18000.0,20.1413,20.1529,20.1355,20.1355,18000.0
2005-10-14 13:55:00,34.71,34.74,34.69,34.74,14200.0,20.1471,20.1645,20.1355,20.1645,14200.0
2005-10-14 14:00:00,34.74,34.74,34.65,34.65,16000.0,20.1645,20.1645,20.1122,20.1122,16000.0
2005-10-14 14:05:00,34.65,34.67,34.62,34.67,44000.0,20.1122,20.1239,20.0948,20.1239,44000.0
2005-10-14 14:10:00,34.67,34.71,34.67,34.71,13200.0,20.1239,20.1471,20.1239,20.1471,13200.0
2005-10-14 14:15:00,34.71,34.71,34.66,34.68,36000.0,20.1471,20.1471,20.1181,20.1297,36000.0
2005-10-14 14:20:00,34.67,34.68,34.62,34.66,19000.0,20.1239,20.1297,20.0948,20.1181,19000.0
2005-10-14 14:25:00,34.67,34.7,34.66,34.7,10800.0,20.1239,20.1413,20.1181,20.1413,10800.0
2005-10-14 14:30:00,34.7,34.72,34.66,34.66,31600.0,20.1413,20.1529,20.1181,20.1181,31600.0
2005-10-14 14:35:00,34.65,34.68,34.64,34.66,29800.0,20.1122,20.1297,20.1064,20.1181,29800.0
2005-10-14 14:40:00,34.66,34.67,34.63,34.63,47000.0,20.1181,20.1239,20.1006,20.1006,47000.0
2005-10-14 14:45:00,34.62,34.65,34.6,34.63,37000.0,20.0948,20.1122,20.0832,20.1006,37000.0
2005-10-14 14:50:00,34.63,34.74,34.63,34.73,37800.0,20.1006,20.1645,20.1006,20.1587,37800.0
2005-10-14 14:55:00,34.71,34.77,34.71,34.77,44200.0,20.1471,20.1819,20.1471,20.1819,44200.0
2005-10-14 15:00:00,34.77,34.85,34.77,34.82,44600.0,20.1819,20.2283,20.1819,20.2109,44600.0
2005-10-14 15:05:00,34.81,34.81,34.74,34.77,40400.0,20.2051,20.2051,20.1645,20.1819,40400.0
2005-10-14 15:10:00,34.77,34.78,34.75,34.77,40200.0,20.1819,20.1877,20.1703,20.1819,40200.0
2005-10-14 15:15:00,34.76,34.77,34.65,34.67,91000.0,20.1761,20.1819,20.1122,20.1239,91000.0
2005-10-14 15:20:00,34.65,34.69,34.63,34.65,192000.0,20.1122,20.1355,20.1006,20.1122,192000.0
2005-10-14 15:25:00,34.65,34.65,34.62,34.63,88400.0,20.1122,20.1122,20.0948,20.1006,88400.0
2005-10-14 15:30:00,34.63,34.7,34.63,34.67,61400.0,20.1006,20.1413,20.1006,20.1239,61400.0
2005-10-14 15:35:00,34.67,34.73,34.67,34.7,82000.0,20.1239,20.1587,20.1239,20.1413,82000.0
2005-10-14 15:40:00,34.68,34.69,34.65,34.65,51600.0,20.1297,20.1355,20.1122,20.1122,51600.0
2005-10-14 15:45:00,34.63,34.65,34.61,34.64,53200.0,20.1006,20.1122,20.089,20.1064,53200.0
2005-10-14 15:50:00,34.63,34.65,34.63,34.65,102400.0,20.1006,20.1122,20.1006,20.1122,102400.0
2005-10-14 15:55:00,34.65,34.69,34.63,34.68,111400.0,20.1122,20.1355,20.1006,20.1297,111400.0
2005-10-17 09:30:00,34.75,34.78,34.62,34.62,63800.0,20.1703,20.1877,20.0948,20.0948,63800.0
2005-10-17 09:35:00,34.63,34.63,34.55,34.58,35600.0,20.1006,20.1006,20.0542,20.0716,35600.0
2005-10-17 09:40:00,34.55,34.64,34.49,34.51,32400.0,20.0542,20.1064,20.0194,20.031,32400.0
2005-10-17 09:45:00,34.51,34.51,34.45,34.5,47400.0,20.031,20.031,19.9962,20.0252,47400.0
2005-10-17 09:50:00,34.49,34.6,34.49,34.57,31400.0,20.0194,20.0832,20.0194,20.0658,31400.0
2005-10-17 09:55:00,34.56,34.59,34.46,34.51,41000.0,20.06,20.0774,20.002,20.031,41000.0
2005-10-17 10:00:00,34.51,34.51,34.45,34.48,63400.0,20.031,20.031,19.9962,20.0136,63400.0
2005-10-17 10:05:00,34.48,34.52,34.47,34.52,36800.0,20.0136,20.0368,20.0078,20.0368,36800.0
2005-10-17 10:10:00,34.52,34.52,34.47,34.49,40000.0,20.0368,20.0368,20.0078,20.0194,40000.0
2005-10-17 10:15:00,34.49,34.54,34.48,34.52,34800.0,20.0194,20.0484,20.0136,20.0368,34800.0
2005-10-17 10:20:00,34.52,34.55,34.5,34.51,30000.0,20.0368,20.0542,20.0252,20.031,30000.0
2005-10-17 10:25:00,34.51,34.54,34.48,34.54,16800.0,20.031,20.0484,20.0136,20.0484,16800.0
2005-10-17 10:30:00,34.54,34.58,34.54,34.56,19000.0,20.0484,20.0716,20.0484,20.06,19000.0
2005-10-17 10:35:00,34.58,34.6,34.55,34.6,32000.0,20.0716,20.0832,20.0542,20.0832,32000.0
2005-10-17 10:40:00,34.6,34.6,34.51,34.54,25800.0,20.0832,20.0832,20.031,20.0484,25800.0
2005-10-17 10:45:00,34.54,34.55,34.5,34.5,11200.0,20.0484,20.0542,20.0252,20.0252,11200.0
2005-10-17 10:50:00,34.51,34.51,34.4,34.42,30800.0,20.031,20.031,19.9671,19.9787,30800.0
2005-10-17 10:55:00,34.43,34.43,34.41,34.42,10600.0,19.9846,19.9846,19.9729,19.9787,10600.0
2005-10-17 11:00:00,34.42,34.47,34.42,34.47,10400.0,19.9787,20.0078,19.9787,20.0078,10400.0
2005-10-17 11:05:00,34.47,34.51,34.46,34.49,10800.0,20.0078,20.031,20.002,20.0194,10800.0
2005-10-17 11:10:00,34.49,34.53,34.49,34.52,14600.0,20.0194,20.0426,20.0194,20.0368,14600.0
2005-10-17 11:15:00,34.52,34.52,34.47,34.47,21600.0,20.0368,20.0368,20.0078,20.0078,21600.0
2005-10-17 11:20:00,34.47,34.47,34.36,34.37,23000.0,20.0078,20.0078,19.9439,19.9497,23000.0
2005-10-17 11:25:00,34.36,34.38,34.35,34.35,23800.0,19.9439,19.9555,19.9381,19.9381,23800.0
2005-10-17 11:30:00,34.35,34.36,34.33,34.35,35800.0,19.9381,19.9439,19.9265,19.9381,35800.0
2005-10-17 11:35:00,34.37,34.39,34.35,34.36,10000.0,19.9497,19.9613,19.9381,19.9439,10000.0
2005-10-17 11:40:00,34.36,34.38,34.34,34.34,141800.0,19.9439,19.9555,19.9323,19.9323,141800.0
2005-10-17 11:45:00,34.34,34.34,34.29,34.31,34400.0,19.9323,19.9323,19.9033,19.9149,34400.0
2005-10-17 11:50:00,34.34,34.38,34.33,34.38,12800.0,19.9323,19.9555,19.9265,19.9555,12800.0
2005-10-17 11:55:00,34.38,34.41,34.38,34.41,13200.0,19.9555,19.9729,19.9555,19.9729,13200.0
2005-10-17 12:00:00,34.41,34.41,34.37,34.41,12000.0,19.9729,19.9729,19.9497,19.9729,12000.0
2005-10-17 12:05:00,34.41,34.41,34.35,34.35,19200.0,19.9729,19.9729,19.9381,19.9381,19200.0
2005-10-17 12:10:00,34.35,34.36,34.34,34.35,24600.0,19.9381,19.9439,19.9323,19.9381,24600.0
2005-10-17 12:15:00,34.35,34.4,34.34,34.38,51000.0,19.9381,19.9671,19.9323,19.9555,51000.0
2005-10-17 12:20:00,34.38,34.39,34.35,34.35,21600.0,19.9555,19.9613,19.9381,19.9381,21600.0
2005-10-17 12:25:00,34.35,34.35,34.3,34.32,33000.0,19.9381,19.9381,19.9091,19.9207,33000.0
2005-10-17 12:30:00,34.31,34.31,34.3,34.3,32200.0,19.9149,19.9149,19.9091,19.9091,32200.0
2005-10-17 12:35:00,34.3,34.32,34.3,34.3,37400.0,19.9091,19.9207,19.9091,19.9091,37400.0
2005-10-17 12:40:00,34.3,34.31,34.18,34.2,83400.0,19.9091,19.9149,19.8394,19.8511,83400.0
2005-10-17 12:45:00,34.21,34.22,34.2,34.21,40000.0,19.8569,19.8627,19.8511,19.8569,40000.0
2005-10-17 12:50:00,34.22,34.24,34.21,34.22,34600.0,19.8627,19.8743,19.8569,19.8627,34600.0
2005-10-17 12:55:00,34.23,34.23,34.2,34.21,19800.0,19.8685,19.8685,19.8511,19.8569,19800.0
2005-10-17 13:00:00,34.21,34.23,34.17,34.22,38800.0,19.8569,19.8685,19.8336,19.8627,38800.0
2005-10-17 13:05:00,34.23,34.27,34.22,34.25,27400.0,19.8685,19.8917,19.8627,19.8801,27400.0
2005-10-17 13:10:00,34.26,34.27,34.25,34.27,14600.0,19.8859,19.8917,19.8801,19.8917,14600.0
2005-10-17 13:15:00,34.27,34.27,34.26,34.26,24600.0,19.8917,19.8917,19.8859,19.8859,24600.0
2005-10-17 13:20:00,34.27,34.33,34.27,34.33,21600.0,19.8917,19.9265,19.8917,19.9265,21600.0
2005-10-17 13:25:00,34.32,34.33,34.3,34.31,11200.0,19.9207,19.9265,19.9091,19.9149,11200.0
2005-10-17 13:30:00,34.32,34.34,34.3,34.33,24200.0,19.9207,19.9323,19.9091,19.9265,24200.0
2005-10-17 13:35:00,34.33,34.36,34.32,34.36,26200.0,19.9265,19.9439,19.9207,19.9439,26200.0
2005-10-17 13:40:00,34.35,34.35,34.32,34.33,17000.0,19.9381,19.9381,19.9207,19.9265,17000.0
2005-10-17 13:45:00,34.33,34.39,34.33,34.39,16800.0,19.9265,19.9613,19.9265,19.9613,16800.0
2005-10-17 13:50:00,34.42,34.44,34.4,34.41,42400.0,19.9787,19.9904,19.9671,19.9729,42400.0
2005-10-17 13:55:00,34.41,34.44,34.41,34.44,7000.0,19.9729,19.9904,19.9729,19.9904,7000.0
2005-10-17 14:00:00,34.44,34.44,34.43,34.44,25000.0,19.9904,19.9904,19.9846,19.9904,25000.0
2005-10-17 14:05:00,34.44,34.45,34.42,34.43,31000.0,19.9904,19.9962,19.9787,19.9846,31000.0
2005-10-17 14:10:00,34.43,34.44,34.42,34.42,11400.0,19.9846,19.9904,19.9787,19.9787,11400.0
2005-10-17 14:15:00,34.41,34.41,34.37,34.37,12200.0,19.9729,19.9729,19.9497,19.9497,12200.0
2005-10-17 14:20:00,34.38,34.38,34.3,34.31,81600.0,19.9555,19.9555,19.9091,19.9149,81600.0
2005-10-17 14:25:00,34.31,34.32,34.31,34.32,13200.0,19.9149,19.9207,19.9149,19.9207,13200.0
2005-10-17 14:30:00,34.32,34.35,34.32,34.35,25400.0,19.9207,19.9381,19.9207,19.9381,25400.0
2005-10-17 14:35:00,34.35,34.35,34.34,34.35,18600.0,19.9381,19.9381,19.9323,19.9381,18600.0
2005-10-17 14:40:00,34.35,34.37,34.34,34.34,19200.0,19.9381,19.9497,19.9323,19.9323,19200.0
2005-10-17 14:45:00,34.35,34.35,34.31,34.31,30400.0,19.9381,19.9381,19.9149,19.9149,30400.0
2005-10-17 14:50:00,34.32,34.35,34.31,34.34,58000.0,19.9207,19.9381,19.9149,19.9323,58000.0
2005-10-17 14:55:00,34.34,34.38,34.31,34.38,41000.0,19.9323,19.9555,19.9149,19.9555,41000.0
2005-10-17 15:00:00,34.38,34.38,34.35,34.38,20400.0,19.9555,19.9555,19.9381,19.9555,20400.0
2005-10-17 15:05:00,34.38,34.38,34.36,34.36,30600.0,19.9555,19.9555,19.9439,19.9439,30600.0
2005-10-17 15:10:00,34.37,34.38,34.35,34.38,27400.0,19.9497,19.9555,19.9381,19.9555,27400.0
2005-10-17 15:15:00,34.38,34.4,34.38,34.39,35200.0,19.9555,19.9671,19.9555,19.9613,35200.0
2005-10-17 15:20:00,34.4,34.4,34.38,34.39,41000.0,19.9671,19.9671,19.9555,19.9613,41000.0
2005-10-17 15:25:00,34.38,34.45,34.38,34.41,34000.0,19.9555,19.9962,19.9555,19.9729,34000.0
2005-10-17 15:30:00,34.42,34.46,34.42,34.43,32600.0,19.9787,20.002,19.9787,19.9846,32600.0
2005-10-17 15:35:00,34.43,34.46,34.43,34.45,27600.0,19.9846,20.002,19.9846,19.9962,27600.0
2005-10-17 15:40:00,34.46,34.52,34.45,34.51,48800.0,20.002,20.0368,19.9962,20.031,48800.0
2005-10-17 15:45:00,34.51,34.52,34.49,34.49,56600.0,20.031,20.0368,20.0194,20.0194,56600.0
2005-10-17 15:50:00,34.49,34.49,34.43,34.44,57600.0,20.0194,20.0194,19.9846,19.9904,57600.0
2005-10-17 15:55:00,34.43,34.48,34.43,34.48,43200.0,19.9846,20.0136,19.9846,20.0136,43200.0
2005-10-18 09:30:00,34.33,34.41,34.33,34.39,70200.0,19.9265,19.9729,19.9265,19.9613,70200.0
2005-10-18 09:35:00,34.42,34.47,34.25,34.25,31000.0,19.9787,20.0078,19.8801,19.8801,31000.0
2005-10-18 09:40:00,34.23,34.23,34.03,34.07,53200.0,19.8685,19.8685,19.7524,19.7756,53200.0
2005-10-18 09:45:00,34.08,34.12,33.91,33.91,60200.0,19.7814,19.8046,19.6827,19.6827,60200.0
2005-10-18 09:50:00,33.91,34.1,33.91,34.07,36800.0,19.6827,19.793,19.6827,19.7756,36800.0
2005-10-18 09:55:00,34.07,34.1,34.05,34.1,76800.0,19.7756,19.793,19.764,19.793,76800.0
2005-10-18 10:00:00,34.1,34.1,33.99,34.02,51800.0,19.793,19.793,19.7292,19.7466,51800.0
2005-10-18 10:05:00,34.02,34.16,34.02,34.14,42400.0,19.7466,19.8278,19.7466,19.8162,42400.0
2005-10-18 10:10:00,34.13,34.16,34.09,34.14,44200.0,19.8104,19.8278,19.7872,19.8162,44200.0
2005-10-18 10:15:00,34.14,34.16,34.07,34.09,36800.0,19.8162,19.8278,19.7756,19.7872,36800.0
2005-10-18 10:20:00,34.09,34.15,34.08,34.08,31200.0,19.7872,19.822,19.7814,19.7814,31200.0
2005-10-18 10:25:00,34.1,34.15,34.08,34.08,43200.0,19.793,19.822,19.7814,19.7814,43200.0
2005-10-18 10:30:00,34.08,34.16,34.08,34.13,115400.0,19.7814,19.8278,19.7814,19.8104,115400.0
2005-10-18 10:35:00,34.13,34.13,34.08,34.09,25000.0,19.8104,19.8104,19.7814,19.7872,25000.0
2005-10-18 10:40:00,34.08,34.12,34.07,34.1,32200.0,19.7814,19.8046,19.7756,19.793,32200.0
2005-10-18 10:45:00,34.1,34.17,34.1,34.13,32800.0,19.793,19.8336,19.793,19.8104,32800.0
2005-10-18 10:50:00,34.13,34.17,34.13,34.17,39200.0,19.8104,19.8336,19.8104,19.8336,39200.0
2005-10-18 10:55:00,34.17,34.2,34.16,34.18,23600.0,19.8336,19.8511,19.8278,19.8394,23600.0
2005-10-18 11:00:00,34.18,34.23,34.18,34.2,54800.0,19.8394,19.8685,19.8394,19.8511,54800.0
2005-10-18 11:05:00,34.2,34.24,34.2,34.21,68200.0,19.8511,19.8743,19.8511,19.8569,68200.0
2005-10-18 11:10:00,34.22,34.23,34.18,34.19,17400.0,19.8627,19.8685,19.8394,19.8452,17400.0
2005-10-18 11:15:00,34.2,34.22,34.2,34.2,23400.0,19.8511,19.8627,19.8511,19.8511,23400.0
2005-10-18 11:20:00,34.2,34.23,34.2,34.22,11600.0,19.8511,19.8685,19.8511,19.8627,11600.0
2005-10-18 11:25:00,34.22,34.22,34.19,34.19,22000.0,19.8627,19.8627,19.8452,19.8452,22000.0
2005-10-18 11:30:00,34.19,34.23,34.19,34.23,26800.0,19.8452,19.8685,19.8452,19.8685,26800.0
2005-10-18 11:35:00,34.22,34.26,34.2,34.25,57000.0,19.8627,19.8859,19.8511,19.8801,57000.0
2005-10-18 11:40:00,34.25,34.28,34.24,34.26,39400.0,19.8801,19.8975,19.8743,19.8859,39400.0
2005-10-18 11:45:00,34.25,34.3,34.25,34.27,21400.0,19.8801,19.9091,19.8801,19.8917,21400.0
2005-10-18 11:50:00,34.28,34.29,34.26,34.27,10600.0,19.8975,19.9033,19.8859,19.8917,10600.0
2005-10-18 11:55:00,34.27,34.27,34.25,34.27,7600.0,19.8917,19.8917,19.8801,19.8917,7600.0
2005-10-18 12:00:00,34.26,34.3,34.25,34.28,18400.0,19.8859,19.9091,19.8801,19.8975,18400.0
2005-10-18 12:05:00,34.3,34.33,34.29,34.32,13800.0,19.9091,19.9265,19.9033,19.9207,13800.0
2005-10-18 12:10:00,34.31,34.36,34.31,34.36,14000.0,19.9149,19.9439,19.9149,19.9439,14000.0
2005-10-18 12:15:00,34.36,34.37,34.32,34.33,12000.0,19.9439,19.9497,19.9207,19.9265,12000.0
2005-10-18 12:20:00,34.33,34.33,34.31,34.31,8200.0,19.9265,19.9265,19.9149,19.9149,8200.0
2005-10-18 12:25:00,34.32,34.33,34.3,34.31,11000.0,19.9207,19.9265,19.9091,19.9149,11000.0
2005-10-18 12:30:00,34.31,34.33,34.3,34.31,11600.0,19.9149,19.9265,19.9091,19.9149,11600.0
2005-10-18 12:35:00,34.31,34.31,34.3,34.3,5000.0,19.9149,19.9149,19.9091,19.9091,5000.0
2005-10-18 12:40:00,34.3,34.31,34.29,34.31,21600.0,19.9091,19.9149,19.9033,19.9149,21600.0
2005-10-18 12:45:00,34.3,34.33,34.27,34.27,19400.0,19.9091,19.9265,19.8917,19.8917,19400.0
2005-10-18 12:50:00,34.28,34.29,34.26,34.29,20800.0,19.8975,19.9033,19.8859,19.9033,20800.0
2005-10-18 12:55:00,34.28,34.29,34.25,34.25,16400.0,19.8975,19.9033,19.8801,19.8801,16400.0
2005-10-18 13:00:00,34.27,34.28,34.26,34.27,17200.0,19.8917,19.8975,19.8859,19.8917,17200.0
2005-10-18 13:05:00,34.27,34.34,34.26,34.32,36000.0,19.8917,19.9323,19.8859,19.9207,36000.0
2005-10-18 13:10:00,34.32,34.35,34.32,34.35,22600.0,19.9207,19.9381,19.9207,19.9381,22600.0
2005-10-18 13:15:00,34.35,34.37,34.29,34.29,47600.0,19.9381,19.9497,19.9033,19.9033,47600.0
2005-10-18 13:20:00,34.29,34.29,34.24,34.27,72000.0,19.9033,19.9033,19.8743,19.8917,72000.0
2005-10-18 13:25:00,34.27,34.27,34.24,34.27,13000.0,19.8917,19.8917,19.8743,19.8917,13000.0
2005-10-18 13:30:00,34.26,34.26,34.23,34.25,43600.0,19.8859,19.8859,19.8685,19.8801,43600.0
2005-10-18 13:35:00,34.25,34.27,34.25,34.26,57800.0,19.8801,19.8917,19.8801,19.8859,57800.0
2005-10-18 13:40:00,34.26,34.27,34.22,34.26,66400.0,19.8859,19.8917,19.8627,19.8859,66400.0
2005-10-18 13:45:00,34.26,34.31,34.24,34.26,23200.0,19.8859,19.9149,19.8743,19.8859,23200.0
2005-10-18 13:50:00,34.24,34.24,34.18,34.2,24000.0,19.8743,19.8743,19.8394,19.8511,24000.0
2005-10-18 13:55:00,34.21,34.23,34.2,34.22,13600.0,19.8569,19.8685,19.8511,19.8627,13600.0
2005-10-18 14:00:00,34.21,34.25,34.18,34.21,35800.0,19.8569,19.8801,19.8394,19.8569,35800.0
2005-10-18 14:05:00,34.22,34.28,34.2,34.27,16200.0,19.8627,19.8975,19.8511,19.8917,16200.0
2005-10-18 14:10:00,34.27,34.3,34.25,34.28,38400.0,19.8917,19.9091,19.8801,19.8975,38400.0
2005-10-18 14:15:00,34.28,34.28,34.26,34.28,15400.0,19.8975,19.8975,19.8859,19.8975,15400.0
2005-10-18 14:20:00,34.28,34.28,34.25,34.27,24200.0,19.8975,19.8975,19.8801,19.8917,24200.0
2005-10-18 14:25:00,34.27,34.28,34.26,34.27,16200.0,19.8917,19.8975,19.8859,19.8917,16200.0
2005-10-18 14:30:00,34.27,34.29,34.23,34.23,54200.0,19.8917,19.9033,19.8685,19.8685,54200.0
2005-10-18 14:35:00,34.24,34.29,34.24,34.29,43200.0,19.8743,19.9033,19.8743,19.9033,43200.0
2005-10-18 14:40:00,34.29,34.29,34.23,34.26,61800.0,19.9033,19.9033,19.8685,19.8859,61800.0
2005-10-18 14:45:00,34.27,34.33,34.26,34.31,33000.0,19.8917,19.9265,19.8859,19.9149,33000.0
2005-10-18 14:50:00,34.31,34.33,34.3,34.3,56200.0,19.9149,19.9265,19.9091,19.9091,56200.0
2005-10-18 14:55:00,34.3,34.3,34.23,34.23,76600.0,19.9091,19.9091,19.8685,19.8685,76600.0
2005-10-18 15:00:00,34.22,34.22,34.19,34.19,37000.0,19.8627,19.8627,19.8452,19.8452,37000.0
2005-10-18 15:05:00,34.19,34.22,34.19,34.21,13400.0,19.8452,19.8627,19.8452,19.8569,13400.0
2005-10-18 15:10:00,34.22,34.24,34.2,34.23,20000.0,19.8627,19.8743,19.8511,19.8685,20000.0
2005-10-18 15:15:00,34.23,34.3,34.22,34.3,18200.0,19.8685,19.9091,19.8627,19.9091,18200.0
2005-10-18 15:20:00,34.3,34.34,34.28,34.34,9600.0,19.9091,19.9323,19.8975,19.9323,9600.0
2005-10-18 15:25:00,34.34,34.35,34.33,34.33,20200.0,19.9323,19.9381,19.9265,19.9265,20200.0
2005-10-18 15:30:00,34.35,34.37,34.34,34.37,27200.0,19.9381,19.9497,19.9323,19.9497,27200.0
2005-10-18 15:35:00,34.36,34.36,34.33,34.33,53400.0,19.9439,19.9439,19.9265,19.9265,53400.0
2005-10-18 15:40:00,34.33,34.33,34.27,34.27,58400.0,19.9265,19.9265,19.8917,19.8917,58400.0
2005-10-18 15:45:00,34.29,34.31,34.24,34.26,32000.0,19.9033,19.9149,19.8743,19.8859,32000.0
2005-10-18 15:50:00,34.27,34.27,34.24,34.26,46800.0,19.8917,19.8917,19.8743,19.8859,46800.0
2005-10-18 15:55:00,34.25,34.25,34.19,34.21,67600.0,19.8801,19.8801,19.8452,19.8569,67600.0
2005-10-19 09:30:00,33.88,33.95,33.87,33.9,91000.0,19.6653,19.7059,19.6595,19.6769,91000.0
2005-10-19 09:35:00,33.92,33.94,33.78,33.79,41000.0,19.6885,19.7001,19.6073,19.6131,41000.0
2005-10-19 09:40:00,33.79,33.8,33.7,33.73,63400.0,19.6131,19.6189,19.5608,19.5782,63400.0
2005-10-19 09:45:00,33.71,33.71,33.44,33.44,56800.0,19.5666,19.5666,19.4099,19.4099,56800.0
2005-10-19 09:50:00,33.4,33.76,33.37,33.76,83200.0,19.3867,19.5957,19.3693,19.5957,83200.0
2005-10-19 09:55:00,33.78,33.84,33.77,33.81,80800.0,19.6073,19.6421,19.6015,19.6247,80800.0
2005-10-19 10:00:00,33.8,34.0,33.8,33.99,62600.0,19.6189,19.735,19.6189,19.7292,62600.0
2005-10-19 10:05:00,33.97,34.03,33.92,33.92,89600.0,19.7175,19.7524,19.6885,19.6885,89600.0
2005-10-19 10:10:00,33.93,33.93,33.87,33.87,16000.0,19.6943,19.6943,19.6595,19.6595,16000.0
2005-10-19 10:15:00,33.86,33.9,33.86,33.89,25400.0,19.6537,19.6769,19.6537,19.6711,25400.0
2005-10-19 10:20:00,33.89,33.9,33.84,33.85,10800.0,19.6711,19.6769,19.6421,19.6479,10800.0
2005-10-19 10:25:00,33.84,33.89,33.84,33.88,26400.0,19.6421,19.6711,19.6421,19.6653,26400.0
2005-10-19 10:30:00,33.88,34.02,33.88,34.02,30800.0,19.6653,19.7466,19.6653,19.7466,30800.0
2005-10-19 10:35:00,34.02,34.1,34.0,34.08,34000.0,19.7466,19.793,19.735,19.7814,34000.0
2005-10-19 10:40:00,34.08,34.1,34.05,34.08,40200.0,19.7814,19.793,19.764,19.7814,40200.0
2005-10-19 10:45:00,34.08,34.08,34.04,34.07,15800.0,19.7814,19.7814,19.7582,19.7756,15800.0
2005-10-19 10:50:00,34.09,34.12,34.08,34.09,13400.0,19.7872,19.8046,19.7814,19.7872,13400.0
2005-10-19 10:55:00,34.09,34.1,34.08,34.09,17400.0,19.7872,19.793,19.7814,19.7872,17400.0
2005-10-19 11:00:00,34.09,34.16,34.07,34.1,40800.0,19.7872,19.8278,19.7756,19.793,40800.0
2005-10-19 11:05:00,34.1,34.12,34.07,34.09,31200.0,19.793,19.8046,19.7756,19.7872,31200.0
2005-10-19 11:10:00,34.09,34.1,34.07,34.09,7200.0,19.7872,19.793,19.7756,19.7872,7200.0
2005-10-19 11:15:00,34.07,34.1,34.02,34.04,25200.0,19.7756,19.793,19.7466,19.7582,25200.0
2005-10-19 11:20:00,34.02,34.07,33.99,34.02,27200.0,19.7466,19.7756,19.7292,19.7466,27200.0
2005-10-19 11:25:00,34.02,34.04,33.96,34.0,19200.0,19.7466,19.7582,19.7117,19.735,19200.0
2005-10-19 11:30:00,34.01,34.06,34.01,34.03,22600.0,19.7408,19.7698,19.7408,19.7524,22600.0
2005-10-19 11:35:00,34.03,34.03,33.99,34.02,15000.0,19.7524,19.7524,19.7292,19.7466,15000.0
2005-10-19 11:40:00,34.01,34.01,33.97,33.99,14000.0,19.7408,19.7408,19.7175,19.7292,14000.0
2005-10-19 11:45:00,33.99,33.99,33.93,33.93,35000.0,19.7292,19.7292,19.6943,19.6943,35000.0
2005-10-19 11:50:00,33.93,33.94,33.85,33.85,26200.0,19.6943,19.7001,19.6479,19.6479,26200.0
2005-10-19 11:55:00,33.87,33.93,33.85,33.92,30400.0,19.6595,19.6943,19.6479,19.6885,30400.0
2005-10-19 12:00:00,33.93,33.94,33.89,33.91,15200.0,19.6943,19.7001,19.6711,19.6827,15200.0
2005-10-19 12:05:00,33.91,33.99,33.91,33.95,20800.0,19.6827,19.7292,19.6827,19.7059,20800.0
2005-10-19 12:10:00,33.96,34.01,33.95,33.99,21800.0,19.7117,19.7408,19.7059,19.7292,21800.0
2005-10-19 12:15:00,33.99,33.99,33.95,33.95,17000.0,19.7292,19.7292,19.7059,19.7059,17000.0
2005-10-19 12:20:00,33.96,34.01,33.95,33.97,31400.0,19.7117,19.7408,19.7059,19.7175,31400.0
2005-10-19 12:25:00,33.98,34.03,33.97,34.03,13600.0,19.7234,19.7524,19.7175,19.7524,13600.0
2005-10-19 12:30:00,34.04,34.15,34.02,34.15,41000.0,19.7582,19.822,19.7466,19.822,41000.0
2005-10-19 12:35:00,34.18,34.19,34.13,34.15,30600.0,19.8394,19.8452,19.8104,19.822,30600.0
2005-10-19 12:40:00,34.13,34.15,34.13,34.13,23800.0,19.8104,19.822,19.8104,19.8104,23800.0
2005-10-19 12:45:00,34.13,34.13,34.07,34.1,41400.0,19.8104,19.8104,19.7756,19.793,41400.0
2005-10-19 12:50:00,34.12,34.12,34.06,34.07,19200.0,19.8046,19.8046,19.7698,19.7756,19200.0
2005-10-19 12:55:00,34.07,34.1,34.07,34.07,23600.0,19.7756,19.793,19.7756,19.7756,23600.0
2005-10-19 13:00:00,34.08,34.08,34.05,34.05,12000.0,19.7814,19.7814,19.764,19.764,12000.0
2005-10-19 13:05:00,34.05,34.05,34.02,34.04,24400.0,19.764,19.764,19.7466,19.7582,24400.0
2005-10-19 13:10:00,34.04,34.06,34.04,34.06,13400.0,19.7582,19.7698,19.7582,19.7698,13400.0
2005-10-19 13:15:00,34.07,34.14,34.07,34.13,30800.0,19.7756,19.8162,19.7756,19.8104,30800.0
2005-10-19 13:20:00,34.13,34.17,34.13,34.15,24800.0,19.8104,19.8336,19.8104,19.822,24800.0
2005-10-19 13:25:00,34.13,34.13,34.08,34.08,28000.0,19.8104,19.8104,19.7814,19.7814,28000.0
2005-10-19 13:30:00,34.08,34.16,34.08,34.12,21800.0,19.7814,19.8278,19.7814,19.8046,21800.0
2005-10-19 13:35:00,34.13,34.24,34.13,34.2,71200.0,19.8104,19.8743,19.8104,19.8511,71200.0
2005-10-19 13:40:00,34.22,34.26,34.22,34.26,50800.0,19.8627,19.8859,19.8627,19.8859,50800.0
2005-10-19 13:45:00,34.26,34.3,34.22,34.23,21800.0,19.8859,19.9091,19.8627,19.8685,21800.0
2005-10-19 13:50:00,34.23,34.25,34.19,34.2,30200.0,19.8685,19.8801,19.8452,19.8511,30200.0
2005-10-19 13:55:00,34.2,34.2,34.17,34.18,16800.0,19.8511,19.8511,19.8336,19.8394,16800.0
2005-10-19 14:00:00,34.18,34.27,34.18,34.24,54200.0,19.8394,19.8917,19.8394,19.8743,54200.0
2005-10-19 14:05:00,34.24,34.31,34.24,34.27,32600.0,19.8743,19.9149,19.8743,19.8917,32600.0
2005-10-19 14:10:00,34.26,34.27,34.22,34.24,26400.0,19.8859,19.8917,19.8627,19.8743,26400.0
2005-10-19 14:15:00,34.24,34.27,34.24,34.24,47800.0,19.8743,19.8917,19.8743,19.8743,47800.0
2005-10-19 14:20:00,34.24,34.27,34.24,34.25,30000.0,19.8743,19.8917,19.8743,19.8801,30000.0
2005-10-19 14:25:00,34.26,34.38,34.26,34.38,23000.0,19.8859,19.9555,19.8859,19.9555,23000.0
2005-10-19 14:30:00,34.38,34.41,34.35,34.4,37000.0,19.9555,19.9729,19.9381,19.9671,37000.0
2005-10-19 14:35:00,34.4,34.48,34.39,34.48,67400.0,19.9671,20.0136,19.9613,20.0136,67400.0
2005-10-19 14:40:00,34.47,34.5,34.45,34.48,58200.0,20.0078,20.0252,19.9962,20.0136,58200.0
2005-10-19 14:45:00,34.47,34.52,34.47,34.52,33400.0,20.0078,20.0368,20.0078,20.0368,33400.0
2005-10-19 14:50:00,34.52,34.57,34.49,34.49,41600.0,20.0368,20.0658,20.0194,20.0194,41600.0
2005-10-19 14:55:00,34.51,34.57,34.51,34.54,42600.0,20.031,20.0658,20.031,20.0484,42600.0
2005-10-19 15:00:00,34.54,34.56,34.52,34.55,39000.0,20.0484,20.06,20.0368,20.0542,39000.0
2005-10-19 15:05:00,34.55,34.56,34.54,34.54,12800.0,20.0542,20.06,20.0484,20.0484,12800.0
2005-10-19 15:10:00,34.54,34.57,34.52,34.55,58200.0,20.0484,20.0658,20.0368,20.0542,58200.0
2005-10-19 15:15:00,34.55,34.58,34.55,34.55,70000.0,20.0542,20.0716,20.0542,20.0542,70000.0
2005-10-19 15:20:00,34.55,34.58,34.55,34.58,54600.0,20.0542,20.0716,20.0542,20.0716,54600.0
2005-10-19 15:25:00,34.58,34.58,34.55,34.56,42000.0,20.0716,20.0716,20.0542,20.06,42000.0
2005-10-19 15:30:00,34.56,34.56,34.5,34.51,31200.0,20.06,20.06,20.0252,20.031,31200.0
2005-10-19 15:35:00,34.51,34.6,34.51,34.58,37600.0,20.031,20.0832,20.031,20.0716,37600.0
2005-10-19 15:40:00,34.59,34.68,34.58,34.65,69400.0,20.0774,20.1297,20.0716,20.1122,69400.0
2005-10-19 15:45:00,34.66,34.67,34.64,34.65,23800.0,20.1181,20.1239,20.1064,20.1122,23800.0
2005-10-19 15:50:00,34.65,34.68,34.63,34.68,52000.0,20.1122,20.1297,20.1006,20.1297,52000.0
2005-10-19 15:55:00,34.68,34.76,34.68,34.76,154800.0,20.1297,20.1761,20.1297,20.1761,154800.0
2005-10-20 09:30:00,34.68,34.82,34.66,34.82,30600.0,20.1297,20.2109,20.1181,20.2109,30600.0
2005-10-20 09:35:00,34.8,34.85,34.77,34.8,32400.0,20.1993,20.2283,20.1819,20.1993,32400.0
2005-10-20 09:40:00,34.81,34.9,34.8,34.88,26800.0,20.2051,20.2574,20.1993,20.2458,26800.0
2005-10-20 09:45:00,34.85,34.88,34.77,34.77,19800.0,20.2283,20.2458,20.1819,20.1819,19800.0
2005-10-20 09:50:00,34.79,34.79,34.7,34.72,23000.0,20.1935,20.1935,20.1413,20.1529,23000.0
2005-10-20 09:55:00,34.7,34.7,34.66,34.66,13600.0,20.1413,20.1413,20.1181,20.1181,13600.0
2005-10-20 10:00:00,34.66,34.81,34.63,34.68,27600.0,20.1181,20.2051,20.1006,20.1297,27600.0
2005-10-20 10:05:00,34.68,34.71,34.68,34.68,17000.0,20.1297,20.1471,20.1297,20.1297,17000.0
2005-10-20 10:10:00,34.68,34.72,34.67,34.69,28200.0,20.1297,20.1529,20.1239,20.1355,28200.0
2005-10-20 10:15:00,34.67,34.73,34.65,34.73,7800.0,20.1239,20.1587,20.1122,20.1587,7800.0
2005-10-20 10:20:00,34.74,34.91,34.74,34.9,30000.0,20.1645,20.2632,20.1645,20.2574,30000.0
2005-10-20 10:25:00,34.9,34.92,34.83,34.88,42800.0,20.2574,20.269,20.2167,20.2458,42800.0
2005-10-20 10:30:00,34.88,34.97,34.88,34.96,31200.0,20.2458,20.298,20.2458,20.2922,31200.0
2005-10-20 10:35:00,34.96,34.99,34.91,34.91,42400.0,20.2922,20.3096,20.2632,20.2632,42400.0
2005-10-20 10:40:00,34.9,34.93,34.89,34.89,18400.0,20.2574,20.2748,20.2516,20.2516,18400.0
2005-10-20 10:45:00,34.89,34.96,34.89,34.95,31000.0,20.2516,20.2922,20.2516,20.2864,31000.0
2005-10-20 10:50:00,34.95,34.97,34.93,34.94,38400.0,20.2864,20.298,20.2748,20.2806,38400.0
2005-10-20 10:55:00,34.93,34.93,34.86,34.9,17400.0,20.2748,20.2748,20.2341,20.2574,17400.0
2005-10-20 11:00:00,34.9,34.9,34.82,34.84,17600.0,20.2574,20.2574,20.2109,20.2225,17600.0
2005-10-20 11:05:00,34.82,34.99,34.81,34.83,24000.0,20.2109,20.3096,20.2051,20.2167,24000.0
2005-10-20 11:10:00,34.82,34.83,34.77,34.8,27200.0,20.2109,20.2167,20.1819,20.1993,27200.0
2005-10-20 11:15:00,34.8,34.81,34.75,34.81,24600.0,20.1993,20.2051,20.1703,20.2051,24600.0
2005-10-20 11:20:00,34.81,34.9,34.81,34.9,46400.0,20.2051,20.2574,20.2051,20.2574,46400.0
2005-10-20 11:25:00,34.91,34.96,34.9,34.94,75200.0,20.2632,20.2922,20.2574,20.2806,75200.0
2005-10-20 11:30:00,34.94,34.94,34.93,34.93,38200.0,20.2806,20.2806,20.2748,20.2748,38200.0
2005-10-20 11:35:00,34.93,34.96,34.93,34.96,92600.0,20.2748,20.2922,20.2748,20.2922,92600.0
2005-10-20 11:40:00,34.95,34.99,34.95,34.95,50000.0,20.2864,20.3096,20.2864,20.2864,50000.0
2005-10-20 11:45:00,34.96,34.96,34.88,34.93,35000.0,20.2922,20.2922,20.2458,20.2748,35000.0
2005-10-20 11:50:00,34.93,34.93,34.88,34.88,12000.0,20.2748,20.2748,20.2458,20.2458,12000.0
2005-10-20 11:55:00,34.88,34.88,34.83,34.88,18800.0,20.2458,20.2458,20.2167,20.2458,18800.0
2005-10-20 12:00:00,34.88,34.94,34.85,34.91,33800.0,20.2458,20.2806,20.2283,20.2632,33800.0
2005-10-20 12:05:00,34.91,34.91,34.84,34.84,28600.0,20.2632,20.2632,20.2225,20.2225,28600.0
2005-10-20 12:10:00,34.83,34.88,34.82,34.85,45000.0,20.2167,20.2458,20.2109,20.2283,45000.0
2005-10-20 12:15:00,34.85,34.91,34.85,34.88,12600.0,20.2283,20.2632,20.2283,20.2458,12600.0
2005-10-20 12:20:00,34.88,34.89,34.79,34.82,32200.0,20.2458,20.2516,20.1935,20.2109,32200.0
2005-10-20 12:25:00,34.82,34.88,34.82,34.84,10000.0,20.2109,20.2458,20.2109,20.2225,10000.0
2005-10-20 12:30:00,34.84,34.84,34.76,34.77,28600.0,20.2225,20.2225,20.1761,20.1819,28600.0
2005-10-20 12:35:00,34.77,34.77,34.74,34.74,7800.0,20.1819,20.1819,20.1645,20.1645,7800.0
2005-10-20 12:40:00,34.74,34.74,34.7,34.7,10800.0,20.1645,20.1645,20.1413,20.1413,10800.0
2005-10-20 12:45:00,34.71,34.71,34.69,34.69,22200.0,20.1471,20.1471,20.1355,20.1355,22200.0
2005-10-20 12:50:00,34.68,34.69,34.65,34.65,25200.0,20.1297,20.1355,20.1122,20.1122,25200.0
2005-10-20 12:55:00,34.65,34.67,34.65,34.67,11800.0,20.1122,20.1239,20.1122,20.1239,11800.0
2005-10-20 13:00:00,34.66,34.72,34.65,34.72,16400.0,20.1181,20.1529,20.1122,20.1529,16400.0
2005-10-20 13:05:00,34.7,34.76,34.7,34.73,20200.0,20.1413,20.1761,20.1413,20.1587,20200.0
2005-10-20 13:10:00,34.74,34.75,34.7,34.71,25200.0,20.1645,20.1703,20.1413,20.1471,25200.0
2005-10-20 13:15:00,34.7,34.72,34.68,34.72,19000.0,20.1413,20.1529,20.1297,20.1529,19000.0
2005-10-20 13:20:00,34.71,34.72,34.7,34.7,4400.0,20.1471,20.1529,20.1413,20.1413,4400.0
2005-10-20 13:25:00,34.7,34.72,34.68,34.7,28600.0,20.1413,20.1529,20.1297,20.1413,28600.0
2005-10-20 13:30:00,34.69,34.72,34.69,34.7,33000.0,20.1355,20.1529,20.1355,20.1413,33000.0
2005-10-20 13:35:00,34.69,34.71,34.68,34.69,29200.0,20.1355,20.1471,20.1297,20.1355,29200.0
2005-10-20 13:40:00,34.68,34.72,34.68,34.71,33200.0,20.1297,20.1529,20.1297,20.1471,33200.0
2005-10-20 13:45:00,34.71,34.71,34.66,34.69,30400.0,20.1471,20.1471,20.1181,20.1355,30400.0
2005-10-20 13:50:00,34.69,34.76,34.67,34.76,31200.0,20.1355,20.1761,20.1239,20.1761,31200.0
2005-10-20 13:55:00,34.74,34.75,34.71,34.71,14400.0,20.1645,20.1703,20.1471,20.1471,14400.0
2005-10-20 14:00:00,34.7,34.7,34.67,34.69,14200.0,20.1413,20.1413,20.1239,20.1355,14200.0
2005-10-20 14:05:00,34.7,34.73,34.68,34.69,13200.0,20.1413,20.1587,20.1297,20.1355,13200.0
2005-10-20 14:10:00,34.7,34.71,34.64,34.67,26800.0,20.1413,20.1471,20.1064,20.1239,26800.0
2005-10-20 14:15:00,34.66,34.67,34.6,34.6,18200.0,20.1181,20.1239,20.0832,20.0832,18200.0
2005-10-20 14:20:00,34.6,34.6,34.51,34.56,39000.0,20.0832,20.0832,20.031,20.06,39000.0
2005-10-20 14:25:00,34.55,34.63,34.55,34.6,49800.0,20.0542,20.1006,20.0542,20.0832,49800.0
2005-10-20 14:30:00,34.61,34.62,34.58,34.62,24200.0,20.089,20.0948,20.0716,20.0948,24200.0
2005-10-20 14:35:00,34.6,34.61,34.56,34.58,33400.0,20.0832,20.089,20.06,20.0716,33400.0
2005-10-20 14:40:00,34.59,34.61,34.56,34.58,15600.0,20.0774,20.089,20.06,20.0716,15600.0
2005-10-20 14:45:00,34.58,34.59,34.55,34.55,19000.0,20.0716,20.0774,20.0542,20.0542,19000.0
2005-10-20 14:50:00,34.54,34.55,34.51,34.52,16600.0,20.0484,20.0542,20.031,20.0368,16600.0
2005-10-20 14:55:00,34.52,34.52,34.47,34.49,25600.0,20.0368,20.0368,20.0078,20.0194,25600.0
2005-10-20 15:00:00,34.48,34.54,34.48,34.52,25400.0,20.0136,20.0484,20.0136,20.0368,25400.0
2005-10-20 15:05:00,34.51,34.52,34.49,34.5,31400.0,20.031,20.0368,20.0194,20.0252,31400.0
2005-10-20 15:10:00,34.49,34.49,34.35,34.35,58200.0,20.0194,20.0194,19.9381,19.9381,58200.0
2005-10-20 15:15:00,34.35,34.38,34.34,34.35,26400.0,19.9381,19.9555,19.9323,19.9381,26400.0
2005-10-20 15:20:00,34.35,34.35,34.22,34.3,70000.0,19.9381,19.9381,19.8627,19.9091,70000.0
2005-10-20 15:25:00,34.29,34.31,34.17,34.21,109800.0,19.9033,19.9149,19.8336,19.8569,109800.0
2005-10-20 15:30:00,34.21,34.37,34.21,34.37,91000.0,19.8569,19.9497,19.8569,19.9497,91000.0
2005-10-20 15:35:00,34.35,34.45,34.32,34.34,81000.0,19.9381,19.9962,19.9207,19.9323,81000.0
2005-10-20 15:40:00,34.33,34.35,34.22,34.26,56000.0,19.9265,19.9381,19.8627,19.8859,56000.0
2005-10-20 15:45:00,34.26,34.33,34.21,34.26,72000.0,19.8859,19.9265,19.8569,19.8859,72000.0
2005-10-20 15:50:00,34.26,34.39,34.24,34.35,70000.0,19.8859,19.9613,19.8743,19.9381,70000.0
2005-10-20 15:55:00,34.35,34.36,34.34,34.35,67600.0,19.9381,19.9439,19.9323,19.9381,67600.0
2005-10-21 09:30:00,34.43,34.46,34.41,34.42,225600.0,19.9846,20.002,19.9729,19.9787,225600.0
2005-10-21 09:35:00,34.47,34.55,34.43,34.49,23600.0,20.0078,20.0542,19.9846,20.0194,23600.0
2005-10-21 09:40:00,34.47,34.49,34.38,34.38,17000.0,20.0078,20.0194,19.9555,19.9555,17000.0
2005-10-21 09:45:00,34.38,34.4,34.25,34.35,16400.0,19.9555,19.9671,19.8801,19.9381,16400.0
2005-10-21 09:50:00,34.35,34.4,34.27,34.35,26400.0,19.9381,19.9671,19.8917,19.9381,26400.0
2005-10-21 09:55:00,34.35,34.41,34.33,34.41,38400.0,19.9381,19.9729,19.9265,19.9729,38400.0
2005-10-21 10:00:00,34.41,34.42,34.21,34.21,55800.0,19.9729,19.9787,19.8569,19.8569,55800.0
2005-10-21 10:05:00,34.22,34.31,34.21,34.29,33800.0,19.8627,19.9149,19.8569,19.9033,33800.0
2005-10-21 10:10:00,34.29,34.38,34.29,34.35,22800.0,19.9033,19.9555,19.9033,19.9381,22800.0
2005-10-21 10:15:00,34.35,34.36,34.24,34.29,19400.0,19.9381,19.9439,19.8743,19.9033,19400.0
2005-10-21 10:20:00,34.29,34.29,34.21,34.21,11000.0,19.9033,19.9033,19.8569,19.8569,11000.0
2005-10-21 10:25:00,34.2,34.3,34.2,34.29,14400.0,19.8511,19.9091,19.8511,19.9033,14400.0
2005-10-21 10:30:00,34.28,34.29,34.17,34.18,24400.0,19.8975,19.9033,19.8336,19.8394,24400.0
2005-10-21 10:35:00,34.18,34.18,34.09,34.1,31400.0,19.8394,19.8394,19.7872,19.793,31400.0
2005-10-21 10:40:00,34.1,34.1,34.03,34.03,20000.0,19.793,19.793,19.7524,19.7524,20000.0
2005-10-21 10:45:00,34.03,34.08,34.0,34.07,28800.0,19.7524,19.7814,19.735,19.7756,28800.0
2005-10-21 10:50:00,34.07,34.17,34.06,34.16,37200.0,19.7756,19.8336,19.7698,19.8278,37200.0
2005-10-21 10:55:00,34.15,34.15,34.08,34.09,20600.0,19.822,19.822,19.7814,19.7872,20600.0
2005-10-21 11:00:00,34.08,34.12,34.08,34.12,23200.0,19.7814,19.8046,19.7814,19.8046,23200.0
2005-10-21 11:05:00,34.12,34.19,34.12,34.18,48200.0,19.8046,19.8452,19.8046,19.8394,48200.0
2005-10-21 11:10:00,34.18,34.19,34.11,34.12,28400.0,19.8394,19.8452,19.7988,19.8046,28400.0
2005-10-21 11:15:00,34.12,34.13,34.1,34.13,10800.0,19.8046,19.8104,19.793,19.8104,10800.0
2005-10-21 11:20:00,34.13,34.18,34.13,34.18,13800.0,19.8104,19.8394,19.8104,19.8394,13800.0
2005-10-21 11:25:00,34.16,34.17,34.15,34.15,10000.0,19.8278,19.8336,19.822,19.822,10000.0
2005-10-21 11:30:00,34.15,34.16,34.08,34.08,29600.0,19.822,19.8278,19.7814,19.7814,29600.0
2005-10-21 11:35:00,34.08,34.08,34.02,34.02,16400.0,19.7814,19.7814,19.7466,19.7466,16400.0
2005-10-21 11:40:00,34.0,34.02,33.98,33.98,37200.0,19.735,19.7466,19.7234,19.7234,37200.0
2005-10-21 11:45:00,33.98,33.99,33.95,33.97,17200.0,19.7234,19.7292,19.7059,19.7175,17200.0
2005-10-21 11:50:00,33.97,33.97,33.9,33.9,18200.0,19.7175,19.7175,19.6769,19.6769,18200.0
2005-10-21 11:55:00,33.9,33.92,33.88,33.89,39000.0,19.6769,19.6885,19.6653,19.6711,39000.0
2005-10-21 12:00:00,33.9,33.9,33.8,33.8,68600.0,19.6769,19.6769,19.6189,19.6189,68600.0
2005-10-21 12:05:00,33.8,33.82,33.79,33.82,84400.0,19.6189,19.6305,19.6131,19.6305,84400.0
2005-10-21 12:10:00,33.82,33.84,33.77,33.78,132000.0,19.6305,19.6421,19.6015,19.6073,132000.0
2005-10-21 12:15:00,33.77,33.78,33.71,33.72,77000.0,19.6015,19.6073,19.5666,19.5724,77000.0
2005-10-21 12:20:00,33.71,33.74,33.7,33.74,62600.0,19.5666,19.584,19.5608,19.584,62600.0
2005-10-21 12:25:00,33.74,33.76,33.69,33.73,29800.0,19.584,19.5957,19.555,19.5782,29800.0
2005-10-21 12:30:00,33.73,33.73,33.72,33.72,42200.0,19.5782,19.5782,19.5724,19.5724,42200.0
2005-10-21 12:35:00,33.72,33.73,33.7,33.7,43000.0,19.5724,19.5782,19.5608,19.5608,43000.0
2005-10-21 12:40:00,33.7,33.71,33.67,33.71,47200.0,19.5608,19.5666,19.5434,19.5666,47200.0
2005-10-21 12:45:00,33.73,33.8,33.73,33.8,32600.0,19.5782,19.6189,19.5782,19.6189,32600.0
2005-10-21 12:50:00,33.8,33.87,33.8,33.85,53000.0,19.6189,19.6595,19.6189,19.6479,53000.0
2005-10-21 12:55:00,33.85,33.88,33.85,33.87,54800.0,19.6479,19.6653,19.6479,19.6595,54800.0
2005-10-21 13:00:00,33.87,33.87,33.82,33.83,54400.0,19.6595,19.6595,19.6305,19.6363,54400.0
2005-10-21 13:05:00,33.82,33.88,33.82,33.85,44600.0,19.6305,19.6653,19.6305,19.6479,44600.0
2005-10-21 13:10:00,33.85,33.87,33.85,33.87,44200.0,19.6479,19.6595,19.6479,19.6595,44200.0
2005-10-21 13:15:00,33.87,33.93,33.87,33.88,31600.0,19.6595,19.6943,19.6595,19.6653,31600.0
2005-10-21 13:20:00,33.88,33.92,33.88,33.92,51000.0,19.6653,19.6885,19.6653,19.6885,51000.0
2005-10-21 13:25:00,33.91,33.92,33.88,33.91,23200.0,19.6827,19.6885,19.6653,19.6827,23200.0
2005-10-21 13:30:00,33.91,33.99,33.91,33.96,44800.0,19.6827,19.7292,19.6827,19.7117,44800.0
2005-10-21 13:35:00,33.96,33.99,33.94,33.99,19400.0,19.7117,19.7292,19.7001,19.7292,19400.0
2005-10-21 13:40:00,33.99,33.99,33.93,33.93,9800.0,19.7292,19.7292,19.6943,19.6943,9800.0
2005-10-21 13:45:00,33.93,33.98,33.93,33.95,5400.0,19.6943,19.7234,19.6943,19.7059,5400.0
2005-10-21 13:50:00,33.94,33.94,33.88,33.89,12600.0,19.7001,19.7001,19.6653,19.6711,12600.0
2005-10-21 13:55:00,33.92,33.98,33.91,33.93,19200.0,19.6885,19.7234,19.6827,19.6943,19200.0
2005-10-21 14:00:00,33.95,34.03,33.93,34.03,37000.0,19.7059,19.7524,19.6943,19.7524,37000.0
2005-10-21 14:05:00,34.02,34.04,33.95,33.95,49000.0,19.7466,19.7582,19.7059,19.7059,49000.0
2005-10-21 14:10:00,33.96,34.04,33.96,34.03,35200.0,19.7117,19.7582,19.7117,19.7524,35200.0
2005-10-21 14:15:00,34.03,34.04,33.99,34.02,42200.0,19.7524,19.7582,19.7292,19.7466,42200.0
2005-10-21 14:20:00,34.02,34.04,34.02,34.02,14600.0,19.7466,19.7582,19.7466,19.7466,14600.0
2005-10-21 14:25:00,34.02,34.04,34.0,34.03,75400.0,19.7466,19.7582,19.735,19.7524,75400.0
2005-10-21 14:30:00,34.03,34.1,34.03,34.07,59000.0,19.7524,19.793,19.7524,19.7756,59000.0
2005-10-21 14:35:00,34.07,34.09,34.05,34.06,63600.0,19.7756,19.7872,19.764,19.7698,63600.0
2005-10-21 14:40:00,34.05,34.06,34.0,34.06,39600.0,19.764,19.7698,19.735,19.7698,39600.0
2005-10-21 14:45:00,34.07,34.07,34.05,34.07,16200.0,19.7756,19.7756,19.764,19.7756,16200.0
2005-10-21 14:50:00,34.06,34.11,34.06,34.11,21800.0,19.7698,19.7988,19.7698,19.7988,21800.0
2005-10-21 14:55:00,34.13,34.14,34.09,34.1,29400.0,19.8104,19.8162,19.7872,19.793,29400.0
2005-10-21 15:00:00,34.1,34.11,34.07,34.07,37400.0,19.793,19.7988,19.7756,19.7756,37400.0
2005-10-21 15:05:00,34.07,34.08,34.05,34.05,44400.0,19.7756,19.7814,19.764,19.764,44400.0
2005-10-21 15:10:00,34.05,34.07,34.02,34.07,34800.0,19.764,19.7756,19.7466,19.7756,34800.0
2005-10-21 15:15:00,34.07,34.07,34.02,34.04,27200.0,19.7756,19.7756,19.7466,19.7582,27200.0
2005-10-21 15:20:00,34.04,34.05,33.99,34.04,34000.0,19.7582,19.764,19.7292,19.7582,34000.0
2005-10-21 15:25:00,34.03,34.05,34.02,34.05,85800.0,19.7524,19.764,19.7466,19.764,85800.0
2005-10-21 15:30:00,34.05,34.06,34.03,34.05,40400.0,19.764,19.7698,19.7524,19.764,40400.0
2005-10-21 15:35:00,34.05,34.08,34.04,34.08,17200.0,19.764,19.7814,19.7582,19.7814,17200.0
2005-10-21 15:40:00,34.07,34.08,34.02,34.06,97600.0,19.7756,19.7814,19.7466,19.7698,97600.0
2005-10-21 15:45:00,34.06,34.13,34.05,34.11,45400.0,19.7698,19.8104,19.764,19.7988,45400.0
2005-10-21 15:50:00,34.11,34.13,34.1,34.13,137000.0,19.7988,19.8104,19.793,19.8104,137000.0
2005-10-21 15:55:00,34.13,34.18,34.12,34.18,210200.0,19.8104,19.8394,19.8046,19.8394,210200.0
2005-10-24 09:30:00,34.33,34.5,34.31,34.49,50600.0,19.9265,20.0252,19.9149,20.0194,50600.0
2005-10-24 09:35:00,34.5,34.55,34.45,34.52,33200.0,20.0252,20.0542,19.9962,20.0368,33200.0
2005-10-24 09:40:00,34.52,34.62,34.49,34.49,61600.0,20.0368,20.0948,20.0194,20.0194,61600.0
2005-10-24 09:45:00,34.5,34.57,34.49,34.57,38800.0,20.0252,20.0658,20.0194,20.0658,38800.0
2005-10-24 09:50:00,34.58,34.63,34.55,34.56,25400.0,20.0716,20.1006,20.0542,20.06,25400.0
2005-10-24 09:55:00,34.55,34.65,34.51,34.65,23800.0,20.0542,20.1122,20.031,20.1122,23800.0
2005-10-24 10:00:00,34.65,34.79,34.6,34.75,60000.0,20.1122,20.1935,20.0832,20.1703,60000.0
2005-10-24 10:05:00,34.75,34.79,34.72,34.78,41000.0,20.1703,20.1935,20.1529,20.1877,41000.0
2005-10-24 10:10:00,34.78,34.78,34.69,34.7,32400.0,20.1877,20.1877,20.1355,20.1413,32400.0
2005-10-24 10:15:00,34.69,34.7,34.64,34.64,25600.0,20.1355,20.1413,20.1064,20.1064,25600.0
2005-10-24 10:20:00,34.64,34.65,34.6,34.6,44600.0,20.1064,20.1122,20.0832,20.0832,44600.0
2005-10-24 10:25:00,34.6,34.6,34.49,34.49,38200.0,20.0832,20.0832,20.0194,20.0194,38200.0
2005-10-24 10:30:00,34.49,34.6,34.48,34.6,35000.0,20.0194,20.0832,20.0136,20.0832,35000.0
2005-10-24 10:35:00,34.57,34.6,34.5,34.52,29200.0,20.0658,20.0832,20.0252,20.0368,29200.0
2005-10-24 10:40:00,34.52,34.61,34.51,34.55,39800.0,20.0368,20.089,20.031,20.0542,39800.0
2005-10-24 10:45:00,34.56,34.57,34.5,34.52,30200.0,20.06,20.0658,20.0252,20.0368,30200.0
2005-10-24 10:50:00,34.51,34.55,34.48,34.51,42400.0,20.031,20.0542,20.0136,20.031,42400.0
2005-10-24 10:55:00,34.52,34.56,34.52,34.54,22400.0,20.0368,20.06,20.0368,20.0484,22400.0
2005-10-24 11:00:00,34.56,34.64,34.55,34.62,20800.0,20.06,20.1064,20.0542,20.0948,20800.0
2005-10-24 11:05:00,34.61,34.61,34.53,34.55,19600.0,20.089,20.089,20.0426,20.0542,19600.0
2005-10-24 11:10:00,34.55,34.56,34.51,34.52,23600.0,20.0542,20.06,20.031,20.0368,23600.0
2005-10-24 11:15:00,34.51,34.6,34.51,34.59,24000.0,20.031,20.0832,20.031,20.0774,24000.0
2005-10-24 11:20:00,34.59,34.59,34.54,34.57,19000.0,20.0774,20.0774,20.0484,20.0658,19000.0
2005-10-24 11:25:00,34.58,34.7,34.57,34.69,30000.0,20.0716,20.1413,20.0658,20.1355,30000.0
2005-10-24 11:30:00,34.69,34.74,34.69,34.74,59600.0,20.1355,20.1645,20.1355,20.1645,59600.0
2005-10-24 11:35:00,34.74,34.8,34.73,34.78,31000.0,20.1645,20.1993,20.1587,20.1877,31000.0
2005-10-24 11:40:00,34.78,34.82,34.76,34.81,23400.0,20.1877,20.2109,20.1761,20.2051,23400.0
2005-10-24 11:45:00,34.81,34.83,34.76,34.83,18000.0,20.2051,20.2167,20.1761,20.2167,18000.0
2005-10-24 11:50:00,34.85,34.87,34.77,34.82,31600.0,20.2283,20.2399,20.1819,20.2109,31600.0
2005-10-24 11:55:00,34.82,34.83,34.79,34.8,7800.0,20.2109,20.2167,20.1935,20.1993,7800.0
2005-10-24 12:00:00,34.8,34.81,34.79,34.81,16200.0,20.1993,20.2051,20.1935,20.2051,16200.0
2005-10-24 12:05:00,34.82,34.94,34.81,34.91,32000.0,20.2109,20.2806,20.2051,20.2632,32000.0
2005-10-24 12:10:00,34.92,34.94,34.86,34.86,17000.0,20.269,20.2806,20.2341,20.2341,17000.0
2005-10-24 12:15:00,34.85,34.88,34.85,34.85,19800.0,20.2283,20.2458,20.2283,20.2283,19800.0
2005-10-24 12:20:00,34.87,34.95,34.87,34.94,17600.0,20.2399,20.2864,20.2399,20.2806,17600.0
2005-10-24 12:25:00,34.95,34.99,34.95,34.99,28000.0,20.2864,20.3096,20.2864,20.3096,28000.0
2005-10-24 12:30:00,34.99,35.0,34.98,35.0,110200.0,20.3096,20.3154,20.3038,20.3154,110200.0
2005-10-24 12:35:00,34.99,35.01,34.99,35.0,61800.0,20.3096,20.3212,20.3096,20.3154,61800.0
2005-10-24 12:40:00,34.99,35.02,34.99,34.99,20800.0,20.3096,20.327,20.3096,20.3096,20800.0
2005-10-24 12:45:00,35.0,35.0,34.97,34.97,35600.0,20.3154,20.3154,20.298,20.298,35600.0
2005-10-24 12:50:00,34.97,34.98,34.95,34.95,13200.0,20.298,20.3038,20.2864,20.2864,13200.0
2005-10-24 12:55:00,34.95,34.95,34.94,34.95,10800.0,20.2864,20.2864,20.2806,20.2864,10800.0
2005-10-24 13:00:00,34.95,34.96,34.9,34.9,14000.0,20.2864,20.2922,20.2574,20.2574,14000.0
2005-10-24 13:05:00,34.9,34.91,34.86,34.91,30600.0,20.2574,20.2632,20.2341,20.2632,30600.0
2005-10-24 13:10:00,34.9,34.93,34.9,34.92,28800.0,20.2574,20.2748,20.2574,20.269,28800.0
2005-10-24 13:15:00,34.92,34.94,34.91,34.92,23200.0,20.269,20.2806,20.2632,20.269,23200.0
2005-10-24 13:20:00,34.91,34.91,34.88,34.91,12600.0,20.2632,20.2632,20.2458,20.2632,12600.0
2005-10-24 13:25:00,34.91,34.92,34.9,34.9,9600.0,20.2632,20.269,20.2574,20.2574,9600.0
2005-10-24 13:30:00,34.9,34.95,34.9,34.94,13000.0,20.2574,20.2864,20.2574,20.2806,13000.0
2005-10-24 13:35:00,34.95,34.96,34.93,34.93,16000.0,20.2864,20.2922,20.2748,20.2748,16000.0
2005-10-24 13:40:00,34.93,34.95,34.91,34.91,15000.0,20.2748,20.2864,20.2632,20.2632,15000.0
2005-10-24 13:45:00,34.91,34.94,34.9,34.94,13000.0,20.2632,20.2806,20.2574,20.2806,13000.0
2005-10-24 13:50:00,34.93,34.96,34.93,34.95,42400.0,20.2748,20.2922,20.2748,20.2864,42400.0
2005-10-24 13:55:00,34.95,34.98,34.95,34.98,38400.0,20.2864,20.3038,20.2864,20.3038,38400.0
2005-10-24 14:00:00,34.99,34.99,34.95,34.97,46600.0,20.3096,20.3096,20.2864,20.298,46600.0
2005-10-24 14:05:00,34.97,34.97,34.95,34.96,19600.0,20.298,20.298,20.2864,20.2922,19600.0
2005-10-24 14:10:00,34.96,34.98,34.94,34.95,35000.0,20.2922,20.3038,20.2806,20.2864,35000.0
2005-10-24 14:15:00,34.95,34.95,34.93,34.95,55600.0,20.2864,20.2864,20.2748,20.2864,55600.0
2005-10-24 14:20:00,34.95,34.97,34.93,34.97,80800.0,20.2864,20.298,20.2748,20.298,80800.0
2005-10-24 14:25:00,34.96,34.97,34.93,34.95,79200.0,20.2922,20.298,20.2748,20.2864,79200.0
2005-10-24 14:30:00,34.95,34.95,34.85,34.88,139200.0,20.2864,20.2864,20.2283,20.2458,139200.0
2005-10-24 14:35:00,34.88,34.88,34.84,34.85,134200.0,20.2458,20.2458,20.2225,20.2283,134200.0
2005-10-24 14:40:00,34.84,34.85,34.81,34.82,22800.0,20.2225,20.2283,20.2051,20.2109,22800.0
2005-10-24 14:45:00,34.81,34.82,34.79,34.79,14000.0,20.2051,20.2109,20.1935,20.1935,14000.0
2005-10-24 14:50:00,34.79,34.79,34.76,34.77,35400.0,20.1935,20.1935,20.1761,20.1819,35400.0
2005-10-24 14:55:00,34.77,34.79,34.74,34.75,21200.0,20.1819,20.1935,20.1645,20.1703,21200.0
2005-10-24 15:00:00,34.75,34.77,34.75,34.75,87600.0,20.1703,20.1819,20.1703,20.1703,87600.0
2005-10-24 15:05:00,34.75,34.75,34.69,34.71,83200.0,20.1703,20.1703,20.1355,20.1471,83200.0
2005-10-24 15:10:00,34.71,34.72,34.71,34.71,18600.0,20.1471,20.1529,20.1471,20.1471,18600.0
2005-10-24 15:15:00,34.71,34.72,34.7,34.71,53600.0,20.1471,20.1529,20.1413,20.1471,53600.0
2005-10-24 15:20:00,34.71,34.72,34.69,34.72,21800.0,20.1471,20.1529,20.1355,20.1529,21800.0
2005-10-24 15:25:00,34.72,34.74,34.71,34.72,32400.0,20.1529,20.1645,20.1471,20.1529,32400.0
2005-10-24 15:30:00,34.72,34.73,34.7,34.7,57200.0,20.1529,20.1587,20.1413,20.1413,57200.0
2005-10-24 15:35:00,34.7,34.79,34.7,34.79,61600.0,20.1413,20.1935,20.1413,20.1935,61600.0
2005-10-24 15:40:00,34.77,34.79,34.72,34.72,52200.0,20.1819,20.1935,20.1529,20.1529,52200.0
2005-10-24 15:45:00,34.73,34.77,34.73,34.74,60600.0,20.1587,20.1819,20.1587,20.1645,60600.0
2005-10-24 15:50:00,34.74,34.82,34.74,34.81,94200.0,20.1645,20.2109,20.1645,20.2051,94200.0
2005-10-24 15:55:00,34.81,34.9,34.8,34.88,116000.0,20.2051,20.2574,20.1993,20.2458,116000.0
2005-10-25 09:35:00,34.75,34.8,34.7,34.71,29600.0,20.1703,20.1993,20.1413,20.1471,29600.0
2005-10-25 09:40:00,34.7,34.84,34.7,34.75,32000.0,20.1413,20.2225,20.1413,20.1703,32000.0
2005-10-25 09:45:00,34.75,34.85,34.73,34.73,48800.0,20.1703,20.2283,20.1587,20.1587,48800.0
2005-10-25 09:50:00,34.71,34.95,34.71,34.92,44200.0,20.1471,20.2864,20.1471,20.269,44200.0
2005-10-25 09:55:00,34.92,34.93,34.85,34.87,15800.0,20.269,20.2748,20.2283,20.2399,15800.0
2005-10-25 10:00:00,34.85,34.85,34.77,34.79,22400.0,20.2283,20.2283,20.1819,20.1935,22400.0
2005-10-25 10:05:00,34.77,34.79,34.67,34.7,22000.0,20.1819,20.1935,20.1239,20.1413,22000.0
2005-10-25 10:10:00,34.7,34.85,34.7,34.84,19000.0,20.1413,20.2283,20.1413,20.2225,19000.0
2005-10-25 10:15:00,34.84,34.84,34.77,34.84,32800.0,20.2225,20.2225,20.1819,20.2225,32800.0
2005-10-25 10:20:00,34.84,34.88,34.82,34.85,36200.0,20.2225,20.2458,20.2109,20.2283,36200.0
2005-10-25 10:25:00,34.87,34.96,34.87,34.92,56400.0,20.2399,20.2922,20.2399,20.269,56400.0
2005-10-25 10:30:00,34.93,34.95,34.88,34.88,31600.0,20.2748,20.2864,20.2458,20.2458,31600.0
2005-10-25 10:35:00,34.88,34.89,34.88,34.88,46800.0,20.2458,20.2516,20.2458,20.2458,46800.0
2005-10-25 10:40:00,34.88,34.9,34.87,34.9,74800.0,20.2458,20.2574,20.2399,20.2574,74800.0
2005-10-25 10:45:00,34.9,34.9,34.87,34.9,27800.0,20.2574,20.2574,20.2399,20.2574,27800.0
2005-10-25 10:50:00,34.9,34.9,34.86,34.88,20400.0,20.2574,20.2574,20.2341,20.2458,20400.0
2005-10-25 10:55:00,34.88,34.88,34.84,34.84,23800.0,20.2458,20.2458,20.2225,20.2225,23800.0
2005-10-25 11:00:00,34.84,34.87,34.83,34.85,30400.0,20.2225,20.2399,20.2167,20.2283,30400.0
2005-10-25 11:05:00,34.87,34.9,34.87,34.88,36600.0,20.2399,20.2574,20.2399,20.2458,36600.0
2005-10-25 11:10:00,34.87,34.88,34.87,34.87,27800.0,20.2399,20.2458,20.2399,20.2399,27800.0
2005-10-25 11:15:00,34.87,34.9,34.86,34.88,60600.0,20.2399,20.2574,20.2341,20.2458,60600.0
2005-10-25 11:20:00,34.88,34.89,34.87,34.88,41400.0,20.2458,20.2516,20.2399,20.2458,41400.0
2005-10-25 11:25:00,34.88,34.92,34.87,34.91,41600.0,20.2458,20.269,20.2399,20.2632,41600.0
2005-10-25 11:30:00,34.9,34.92,34.87,34.88,154200.0,20.2574,20.269,20.2399,20.2458,154200.0
2005-10-25 11:35:00,34.88,34.88,34.87,34.88,93800.0,20.2458,20.2458,20.2399,20.2458,93800.0
2005-10-25 11:40:00,34.87,34.88,34.87,34.87,22800.0,20.2399,20.2458,20.2399,20.2399,22800.0
2005-10-25 11:45:00,34.88,34.89,34.87,34.89,41200.0,20.2458,20.2516,20.2399,20.2516,41200.0
2005-10-25 11:50:00,34.89,34.91,34.88,34.91,15800.0,20.2516,20.2632,20.2458,20.2632,15800.0
2005-10-25 11:55:00,34.91,34.91,34.87,34.91,58600.0,20.2632,20.2632,20.2399,20.2632,58600.0
2005-10-25 12:00:00,34.91,34.93,34.91,34.93,9600.0,20.2632,20.2748,20.2632,20.2748,9600.0
2005-10-25 12:05:00,34.92,34.93,34.92,34.93,26400.0,20.269,20.2748,20.269,20.2748,26400.0
2005-10-25 12:10:00,34.93,34.95,34.92,34.94,29800.0,20.2748,20.2864,20.269,20.2806,29800.0
2005-10-25 12:15:00,34.94,34.94,34.93,34.93,21000.0,20.2806,20.2806,20.2748,20.2748,21000.0
2005-10-25 12:20:00,34.93,34.93,34.9,34.91,35000.0,20.2748,20.2748,20.2574,20.2632,35000.0
2005-10-25 12:25:00,34.9,34.9,34.88,34.89,17200.0,20.2574,20.2574,20.2458,20.2516,17200.0
2005-10-25 12:30:00,34.88,34.9,34.88,34.9,7600.0,20.2458,20.2574,20.2458,20.2574,7600.0
2005-10-25 12:35:00,34.9,34.9,34.88,34.88,60800.0,20.2574,20.2574,20.2458,20.2458,60800.0
2005-10-25 12:40:00,34.88,34.89,34.88,34.88,33800.0,20.2458,20.2516,20.2458,20.2458,33800.0
2005-10-25 12:45:00,34.88,34.91,34.88,34.91,20800.0,20.2458,20.2632,20.2458,20.2632,20800.0
2005-10-25 12:50:00,34.9,34.91,34.89,34.91,14400.0,20.2574,20.2632,20.2516,20.2632,14400.0
2005-10-25 12:55:00,34.9,34.91,34.9,34.91,22800.0,20.2574,20.2632,20.2574,20.2632,22800.0
2005-10-25 13:00:00,34.91,34.91,34.87,34.88,44800.0,20.2632,20.2632,20.2399,20.2458,44800.0
2005-10-25 13:05:00,34.88,34.89,34.88,34.88,30000.0,20.2458,20.2516,20.2458,20.2458,30000.0
2005-10-25 13:10:00,34.88,34.93,34.88,34.89,65800.0,20.2458,20.2748,20.2458,20.2516,65800.0
2005-10-25 13:15:00,34.88,34.93,34.88,34.93,39000.0,20.2458,20.2748,20.2458,20.2748,39000.0
2005-10-25 13:20:00,34.92,34.92,34.91,34.91,15600.0,20.269,20.269,20.2632,20.2632,15600.0
2005-10-25 13:25:00,34.91,34.91,34.88,34.89,21400.0,20.2632,20.2632,20.2458,20.2516,21400.0
2005-10-25 13:30:00,34.89,34.9,34.87,34.88,98800.0,20.2516,20.2574,20.2399,20.2458,98800.0
2005-10-25 13:35:00,34.88,34.88,34.84,34.85,22600.0,20.2458,20.2458,20.2225,20.2283,22600.0
2005-10-25 13:40:00,34.84,34.84,34.81,34.84,42400.0,20.2225,20.2225,20.2051,20.2225,42400.0
2005-10-25 13:45:00,34.84,34.87,34.83,34.86,15600.0,20.2225,20.2399,20.2167,20.2341,15600.0
2005-10-25 13:50:00,34.87,34.9,34.86,34.88,24800.0,20.2399,20.2574,20.2341,20.2458,24800.0
2005-10-25 13:55:00,34.88,34.89,34.87,34.89,54600.0,20.2458,20.2516,20.2399,20.2516,54600.0
2005-10-25 14:00:00,34.88,34.9,34.88,34.89,28400.0,20.2458,20.2574,20.2458,20.2516,28400.0
2005-10-25 14:05:00,34.9,34.9,34.85,34.87,44200.0,20.2574,20.2574,20.2283,20.2399,44200.0
2005-10-25 14:10:00,34.87,34.92,34.85,34.89,18200.0,20.2399,20.269,20.2283,20.2516,18200.0
2005-10-25 14:15:00,34.88,34.89,34.87,34.87,11200.0,20.2458,20.2516,20.2399,20.2399,11200.0
2005-10-25 14:20:00,34.87,34.87,34.79,34.8,36800.0,20.2399,20.2399,20.1935,20.1993,36800.0
2005-10-25 14:25:00,34.79,34.81,34.79,34.8,28400.0,20.1935,20.2051,20.1935,20.1993,28400.0
2005-10-25 14:30:00,34.81,34.81,34.72,34.77,35200.0,20.2051,20.2051,20.1529,20.1819,35200.0
2005-10-25 14:35:00,34.77,34.81,34.77,34.8,28200.0,20.1819,20.2051,20.1819,20.1993,28200.0
2005-10-25 14:40:00,34.8,34.81,34.77,34.8,16800.0,20.1993,20.2051,20.1819,20.1993,16800.0
2005-10-25 14:45:00,34.81,34.82,34.8,34.81,19600.0,20.2051,20.2109,20.1993,20.2051,19600.0
2005-10-25 14:50:00,34.81,34.9,34.81,34.89,23200.0,20.2051,20.2574,20.2051,20.2516,23200.0
2005-10-25 14:55:00,34.88,34.9,34.38,34.88,19600.0,20.2458,20.2574,19.9555,20.2458,19600.0
2005-10-25 15:00:00,34.93,34.93,34.86,34.87,40000.0,20.2748,20.2748,20.2341,20.2399,40000.0
2005-10-25 15:05:00,34.85,34.88,34.82,34.82,39800.0,20.2283,20.2458,20.2109,20.2109,39800.0
2005-10-25 15:10:00,34.82,34.85,34.81,34.84,19000.0,20.2109,20.2283,20.2051,20.2225,19000.0
2005-10-25 15:15:00,34.84,34.85,34.81,34.81,23200.0,20.2225,20.2283,20.2051,20.2051,23200.0
2005-10-25 15:20:00,34.82,34.88,34.82,34.87,17800.0,20.2109,20.2458,20.2109,20.2399,17800.0
2005-10-25 15:25:00,34.87,34.91,34.87,34.91,29400.0,20.2399,20.2632,20.2399,20.2632,29400.0
2005-10-25 15:30:00,34.9,34.9,34.86,34.86,36400.0,20.2574,20.2574,20.2341,20.2341,36400.0
2005-10-25 15:35:00,34.86,34.93,34.84,34.93,47400.0,20.2341,20.2748,20.2225,20.2748,47400.0
2005-10-25 15:40:00,34.93,34.97,34.93,34.97,38400.0,20.2748,20.298,20.2748,20.298,38400.0
2005-10-25 15:45:00,34.98,34.99,34.96,34.99,49400.0,20.3038,20.3096,20.2922,20.3096,49400.0
2005-10-25 15:50:00,34.99,34.99,34.94,34.95,26800.0,20.3096,20.3096,20.2806,20.2864,26800.0
2005-10-25 15:55:00,34.95,34.95,34.94,34.95,50600.0,20.2864,20.2864,20.2806,20.2864,50600.0
2005-10-26 09:30:00,34.85,34.85,34.82,34.83,65000.0,20.2283,20.2283,20.2109,20.2167,65000.0
2005-10-26 09:35:00,34.82,34.93,34.76,34.9,30400.0,20.2109,20.2748,20.1761,20.2574,30400.0
2005-10-26 09:40:00,34.92,34.92,34.88,34.88,23000.0,20.269,20.269,20.2458,20.2458,23000.0
2005-10-26 09:45:00,34.88,34.95,34.85,34.95,73200.0,20.2458,20.2864,20.2283,20.2864,73200.0
2005-10-26 09:50:00,34.96,34.99,34.92,34.92,34000.0,20.2922,20.3096,20.269,20.269,34000.0
2005-10-26 09:55:00,34.92,35.07,34.91,35.07,31600.0,20.269,20.356,20.2632,20.356,31600.0
2005-10-26 10:00:00,35.07,35.08,34.97,34.99,17800.0,20.356,20.3618,20.298,20.3096,17800.0
2005-10-26 10:05:00,34.99,35.25,34.99,35.2,29000.0,20.3096,20.4605,20.3096,20.4315,29000.0
2005-10-26 10:10:00,35.2,35.25,35.18,35.23,51800.0,20.4315,20.4605,20.4199,20.4489,51800.0
2005-10-26 10:15:00,35.23,35.23,35.16,35.21,62000.0,20.4489,20.4489,20.4083,20.4373,62000.0
2005-10-26 10:20:00,35.23,35.24,35.19,35.23,26800.0,20.4489,20.4547,20.4257,20.4489,26800.0
2005-10-26 10:25:00,35.23,35.25,35.21,35.21,18800.0,20.4489,20.4605,20.4373,20.4373,18800.0
2005-10-26 10:30:00,35.22,35.24,35.1,35.1,47600.0,20.4431,20.4547,20.3734,20.3734,47600.0
2005-10-26 10:35:00,35.1,35.13,35.06,35.06,23000.0,20.3734,20.3909,20.3502,20.3502,23000.0
2005-10-26 10:40:00,35.06,35.1,35.04,35.09,12400.0,20.3502,20.3734,20.3386,20.3676,12400.0
2005-10-26 10:45:00,35.1,35.11,35.06,35.07,20600.0,20.3734,20.3793,20.3502,20.356,20600.0
2005-10-26 10:50:00,35.07,35.1,35.06,35.07,38800.0,20.356,20.3734,20.3502,20.356,38800.0
2005-10-26 10:55:00,35.07,35.07,35.04,35.04,32200.0,20.356,20.356,20.3386,20.3386,32200.0
2005-10-26 11:00:00,35.04,35.05,35.0,35.02,411200.0,20.3386,20.3444,20.3154,20.327,411200.0
2005-10-26 11:05:00,35.03,35.03,34.99,35.0,60800.0,20.3328,20.3328,20.3096,20.3154,60800.0
2005-10-26 11:10:00,35.0,35.01,34.99,34.99,125000.0,20.3154,20.3212,20.3096,20.3096,125000.0
2005-10-26 11:15:00,34.99,35.0,34.98,34.98,19800.0,20.3096,20.3154,20.3038,20.3038,19800.0
2005-10-26 11:20:00,34.99,34.99,34.96,34.96,18800.0,20.3096,20.3096,20.2922,20.2922,18800.0
2005-10-26 11:25:00,34.96,35.02,34.95,34.98,89800.0,20.2922,20.327,20.2864,20.3038,89800.0
2005-10-26 11:30:00,34.98,35.05,34.97,35.05,57600.0,20.3038,20.3444,20.298,20.3444,57600.0
2005-10-26 11:35:00,35.05,35.08,35.02,35.02,24200.0,20.3444,20.3618,20.327,20.327,24200.0
2005-10-26 11:40:00,35.03,35.07,35.02,35.05,22800.0,20.3328,20.356,20.327,20.3444,22800.0
2005-10-26 11:45:00,35.03,35.04,34.98,34.99,27600.0,20.3328,20.3386,20.3038,20.3096,27600.0
2005-10-26 11:50:00,34.99,35.01,34.98,34.98,17600.0,20.3096,20.3212,20.3038,20.3038,17600.0
2005-10-26 11:55:00,34.97,34.98,34.93,34.93,10400.0,20.298,20.3038,20.2748,20.2748,10400.0
2005-10-26 12:00:00,34.93,34.95,34.92,34.92,31000.0,20.2748,20.2864,20.269,20.269,31000.0
2005-10-26 12:05:00,34.92,34.99,34.92,34.95,20600.0,20.269,20.3096,20.269,20.2864,20600.0
2005-10-26 12:10:00,34.97,34.99,34.92,34.97,30200.0,20.298,20.3096,20.269,20.298,30200.0
2005-10-26 12:15:00,34.96,34.99,34.95,34.98,13200.0,20.2922,20.3096,20.2864,20.3038,13200.0
2005-10-26 12:20:00,34.97,34.98,34.94,34.95,16600.0,20.298,20.3038,20.2806,20.2864,16600.0
2005-10-26 12:25:00,34.95,34.96,34.94,34.95,14400.0,20.2864,20.2922,20.2806,20.2864,14400.0
2005-10-26 12:30:00,34.95,34.95,34.95,34.95,35800.0,20.2864,20.2864,20.2864,20.2864,35800.0
2005-10-26 12:35:00,34.95,34.96,34.93,34.93,25200.0,20.2864,20.2922,20.2748,20.2748,25200.0
2005-10-26 12:40:00,34.93,34.93,34.91,34.92,21000.0,20.2748,20.2748,20.2632,20.269,21000.0
2005-10-26 12:45:00,34.93,34.94,34.91,34.92,31800.0,20.2748,20.2806,20.2632,20.269,31800.0
2005-10-26 12:50:00,34.92,34.95,34.92,34.94,12800.0,20.269,20.2864,20.269,20.2806,12800.0
2005-10-26 12:55:00,34.94,34.95,34.94,34.95,8400.0,20.2806,20.2864,20.2806,20.2864,8400.0
2005-10-26 13:00:00,34.94,34.94,34.9,34.92,18000.0,20.2806,20.2806,20.2574,20.269,18000.0
2005-10-26 13:05:00,34.92,34.93,34.9,34.91,20200.0,20.269,20.2748,20.2574,20.2632,20200.0
2005-10-26 13:10:00,34.91,34.93,34.88,34.88,22400.0,20.2632,20.2748,20.2458,20.2458,22400.0
2005-10-26 13:15:00,34.88,34.92,34.85,34.85,22600.0,20.2458,20.269,20.2283,20.2283,22600.0
2005-10-26 13:20:00,34.85,34.88,34.8,34.88,18200.0,20.2283,20.2458,20.1993,20.2458,18200.0
2005-10-26 13:25:00,34.87,34.91,34.87,34.9,29600.0,20.2399,20.2632,20.2399,20.2574,29600.0
2005-10-26 13:30:00,34.9,34.93,34.88,34.91,28600.0,20.2574,20.2748,20.2458,20.2632,28600.0
2005-10-26 13:35:00,34.91,34.91,34.88,34.89,10200.0,20.2632,20.2632,20.2458,20.2516,10200.0
2005-10-26 13:40:00,34.88,34.88,34.81,34.84,35400.0,20.2458,20.2458,20.2051,20.2225,35400.0
2005-10-26 13:45:00,34.84,34.84,34.8,34.8,20600.0,20.2225,20.2225,20.1993,20.1993,20600.0
2005-10-26 13:50:00,34.79,34.84,34.78,34.84,25600.0,20.1935,20.2225,20.1877,20.2225,25600.0
2005-10-26 13:55:00,34.85,34.89,34.84,34.84,18600.0,20.2283,20.2516,20.2225,20.2225,18600.0
2005-10-26 14:00:00,34.85,34.95,34.85,34.92,31400.0,20.2283,20.2864,20.2283,20.269,31400.0
2005-10-26 14:05:00,34.92,34.92,34.86,34.87,32600.0,20.269,20.269,20.2341,20.2399,32600.0
2005-10-26 14:10:00,34.87,34.93,34.87,34.88,16000.0,20.2399,20.2748,20.2399,20.2458,16000.0
2005-10-26 14:15:00,34.89,34.92,34.87,34.88,20000.0,20.2516,20.269,20.2399,20.2458,20000.0
2005-10-26 14:20:00,34.89,34.95,34.89,34.95,9400.0,20.2516,20.2864,20.2516,20.2864,9400.0
2005-10-26 14:25:00,34.95,34.96,34.91,34.91,21600.0,20.2864,20.2922,20.2632,20.2632,21600.0
2005-10-26 14:30:00,34.9,34.9,34.87,34.87,17200.0,20.2574,20.2574,20.2399,20.2399,17200.0
2005-10-26 14:35:00,34.88,34.88,34.82,34.85,21200.0,20.2458,20.2458,20.2109,20.2283,21200.0
2005-10-26 14:40:00,34.86,34.87,34.81,34.84,12800.0,20.2341,20.2399,20.2051,20.2225,12800.0
2005-10-26 14:45:00,34.83,34.84,34.8,34.82,17400.0,20.2167,20.2225,20.1993,20.2109,17400.0
2005-10-26 14:50:00,34.83,34.83,34.82,34.83,54000.0,20.2167,20.2167,20.2109,20.2167,54000.0
2005-10-26 14:55:00,34.84,34.86,34.83,34.85,91800.0,20.2225,20.2341,20.2167,20.2283,91800.0
2005-10-26 15:00:00,34.85,34.88,34.84,34.88,63600.0,20.2283,20.2458,20.2225,20.2458,63600.0
2005-10-26 15:05:00,34.88,34.94,34.88,34.93,34000.0,20.2458,20.2806,20.2458,20.2748,34000.0
2005-10-26 15:10:00,34.92,34.92,34.89,34.9,16000.0,20.269,20.269,20.2516,20.2574,16000.0
2005-10-26 15:15:00,34.9,34.9,34.87,34.88,41400.0,20.2574,20.2574,20.2399,20.2458,41400.0
2005-10-26 15:20:00,34.88,34.9,34.88,34.88,60400.0,20.2458,20.2574,20.2458,20.2458,60400.0
2005-10-26 15:25:00,34.88,34.88,34.83,34.85,57400.0,20.2458,20.2458,20.2167,20.2283,57400.0
2005-10-26 15:30:00,34.85,34.85,34.77,34.79,32600.0,20.2283,20.2283,20.1819,20.1935,32600.0
2005-10-26 15:35:00,34.79,34.8,34.76,34.77,39600.0,20.1935,20.1993,20.1761,20.1819,39600.0
2005-10-26 15:40:00,34.77,34.78,34.68,34.68,54200.0,20.1819,20.1877,20.1297,20.1297,54200.0
2005-10-26 15:45:00,34.68,34.69,34.66,34.67,62800.0,20.1297,20.1355,20.1181,20.1239,62800.0
2005-10-26 15:50:00,34.67,34.7,34.66,34.69,72000.0,20.1239,20.1413,20.1181,20.1355,72000.0
2005-10-26 15:55:00,34.68,34.68,34.64,34.66,453800.0,20.1297,20.1297,20.1064,20.1181,453800.0
2005-10-27 09:30:00,34.65,34.65,34.51,34.52,40200.0,20.1122,20.1122,20.031,20.0368,40200.0
2005-10-27 09:35:00,34.5,34.55,34.44,34.44,16400.0,20.0252,20.0542,19.9904,19.9904,16400.0
2005-10-27 09:40:00,34.44,34.5,34.44,34.47,38800.0,19.9904,20.0252,19.9904,20.0078,38800.0
2005-10-27 09:45:00,34.48,34.5,34.46,34.49,31400.0,20.0136,20.0252,20.002,20.0194,31400.0
2005-10-27 09:50:00,34.48,34.5,34.43,34.46,29600.0,20.0136,20.0252,19.9846,20.002,29600.0
2005-10-27 09:55:00,34.46,34.48,34.43,34.48,27200.0,20.002,20.0136,19.9846,20.0136,27200.0
2005-10-27 10:00:00,34.48,34.49,34.32,34.33,22800.0,20.0136,20.0194,19.9207,19.9265,22800.0
2005-10-27 10:05:00,34.32,34.4,34.31,34.38,37000.0,19.9207,19.9671,19.9149,19.9555,37000.0
2005-10-27 10:10:00,34.38,34.44,34.38,34.42,39000.0,19.9555,19.9904,19.9555,19.9787,39000.0
2005-10-27 10:15:00,34.42,34.52,34.4,34.52,19200.0,19.9787,20.0368,19.9671,20.0368,19200.0
2005-10-27 10:20:00,34.52,34.53,34.48,34.48,40200.0,20.0368,20.0426,20.0136,20.0136,40200.0
2005-10-27 10:25:00,34.49,34.53,34.49,34.51,15400.0,20.0194,20.0426,20.0194,20.031,15400.0
2005-10-27 10:30:00,34.51,34.55,34.48,34.49,21400.0,20.031,20.0542,20.0136,20.0194,21400.0
2005-10-27 10:35:00,34.49,34.52,34.46,34.51,16400.0,20.0194,20.0368,20.002,20.031,16400.0
2005-10-27 10:40:00,34.51,34.53,34.51,34.52,28400.0,20.031,20.0426,20.031,20.0368,28400.0
2005-10-27 10:45:00,34.52,34.53,34.48,34.48,17800.0,20.0368,20.0426,20.0136,20.0136,17800.0
2005-10-27 10:50:00,34.49,34.5,34.43,34.45,28200.0,20.0194,20.0252,19.9846,19.9962,28200.0
2005-10-27 10:55:00,34.44,34.45,34.42,34.43,45600.0,19.9904,19.9962,19.9787,19.9846,45600.0
2005-10-27 11:00:00,34.43,34.46,34.4,34.43,33800.0,19.9846,20.002,19.9671,19.9846,33800.0
2005-10-27 11:05:00,34.44,34.46,34.44,34.44,21000.0,19.9904,20.002,19.9904,19.9904,21000.0
2005-10-27 11:10:00,34.44,34.44,34.42,34.42,17000.0,19.9904,19.9904,19.9787,19.9787,17000.0
2005-10-27 11:15:00,34.43,34.47,34.43,34.46,15000.0,19.9846,20.0078,19.9846,20.002,15000.0
2005-10-27 11:20:00,34.46,34.47,34.44,34.47,15800.0,20.002,20.0078,19.9904,20.0078,15800.0
2005-10-27 11:25:00,34.47,34.47,34.45,34.47,7400.0,20.0078,20.0078,19.9962,20.0078,7400.0
2005-10-27 11:30:00,34.47,34.48,34.41,34.43,20400.0,20.0078,20.0136,19.9729,19.9846,20400.0
2005-10-27 11:35:00,34.42,34.43,34.4,34.41,18600.0,19.9787,19.9846,19.9671,19.9729,18600.0
2005-10-27 11:40:00,34.41,34.41,34.38,34.39,6800.0,19.9729,19.9729,19.9555,19.9613,6800.0
2005-10-27 11:45:00,34.39,34.41,34.35,34.36,21200.0,19.9613,19.9729,19.9381,19.9439,21200.0
2005-10-27 11:50:00,34.35,34.37,34.3,34.3,20000.0,19.9381,19.9497,19.9091,19.9091,20000.0
2005-10-27 11:55:00,34.32,34.33,34.3,34.33,22800.0,19.9207,19.9265,19.9091,19.9265,22800.0
2005-10-27 12:00:00,34.34,34.4,34.33,34.38,9000.0,19.9323,19.9671,19.9265,19.9555,9000.0
2005-10-27 12:05:00,34.39,34.46,34.39,34.45,32400.0,19.9613,20.002,19.9613,19.9962,32400.0
2005-10-27 12:10:00,34.45,34.45,34.39,34.39,13800.0,19.9962,19.9962,19.9613,19.9613,13800.0
2005-10-27 12:15:00,34.39,34.4,34.33,34.33,15200.0,19.9613,19.9671,19.9265,19.9265,15200.0
2005-10-27 12:20:00,34.34,34.35,34.33,34.35,9000.0,19.9323,19.9381,19.9265,19.9381,9000.0
2005-10-27 12:25:00,34.35,34.35,34.35,34.35,24800.0,19.9381,19.9381,19.9381,19.9381,24800.0
2005-10-27 12:30:00,34.35,34.4,34.34,34.38,40800.0,19.9381,19.9671,19.9323,19.9555,40800.0
2005-10-27 12:35:00,34.4,34.4,34.37,34.37,30400.0,19.9671,19.9671,19.9497,19.9497,30400.0
2005-10-27 12:40:00,34.36,34.36,34.35,34.35,10600.0,19.9439,19.9439,19.9381,19.9381,10600.0
2005-10-27 12:45:00,34.35,34.38,34.34,34.35,14600.0,19.9381,19.9555,19.9323,19.9381,14600.0
2005-10-27 12:50:00,34.35,34.35,34.34,34.34,14400.0,19.9381,19.9381,19.9323,19.9323,14400.0
2005-10-27 12:55:00,34.34,34.35,34.33,34.35,13000.0,19.9323,19.9381,19.9265,19.9381,13000.0
2005-10-27 13:00:00,34.35,34.37,34.35,34.37,7800.0,19.9381,19.9497,19.9381,19.9497,7800.0
2005-10-27 13:05:00,34.38,34.38,34.35,34.38,21400.0,19.9555,19.9555,19.9381,19.9555,21400.0
2005-10-27 13:10:00,34.38,34.38,34.3,34.3,26200.0,19.9555,19.9555,19.9091,19.9091,26200.0
2005-10-27 13:15:00,34.29,34.3,34.27,34.27,25200.0,19.9033,19.9091,19.8917,19.8917,25200.0
2005-10-27 13:20:00,34.27,34.27,34.2,34.23,59600.0,19.8917,19.8917,19.8511,19.8685,59600.0
2005-10-27 13:25:00,34.22,34.24,34.19,34.19,18800.0,19.8627,19.8743,19.8452,19.8452,18800.0
2005-10-27 13:30:00,34.18,34.22,34.15,34.17,23800.0,19.8394,19.8627,19.822,19.8336,23800.0
2005-10-27 13:35:00,34.17,34.18,34.16,34.18,24600.0,19.8336,19.8394,19.8278,19.8394,24600.0
2005-10-27 13:40:00,34.17,34.19,34.16,34.18,24600.0,19.8336,19.8452,19.8278,19.8394,24600.0
2005-10-27 13:45:00,34.18,34.23,34.18,34.23,10000.0,19.8394,19.8685,19.8394,19.8685,10000.0
2005-10-27 13:50:00,34.23,34.24,34.23,34.24,15600.0,19.8685,19.8743,19.8685,19.8743,15600.0
2005-10-27 13:55:00,34.24,34.3,34.24,34.27,20600.0,19.8743,19.9091,19.8743,19.8917,20600.0
2005-10-27 14:00:00,34.28,34.3,34.27,34.28,12800.0,19.8975,19.9091,19.8917,19.8975,12800.0
2005-10-27 14:05:00,34.27,34.27,34.22,34.24,31000.0,19.8917,19.8917,19.8627,19.8743,31000.0
2005-10-27 14:10:00,34.24,34.26,34.2,34.23,38800.0,19.8743,19.8859,19.8511,19.8685,38800.0
2005-10-27 14:15:00,34.23,34.23,34.21,34.23,20600.0,19.8685,19.8685,19.8569,19.8685,20600.0
2005-10-27 14:20:00,34.22,34.22,34.18,34.19,17400.0,19.8627,19.8627,19.8394,19.8452,17400.0
2005-10-27 14:25:00,34.18,34.2,34.17,34.19,16800.0,19.8394,19.8511,19.8336,19.8452,16800.0
2005-10-27 14:30:00,34.19,34.2,34.16,34.2,19000.0,19.8452,19.8511,19.8278,19.8511,19000.0
2005-10-27 14:35:00,34.2,34.2,34.15,34.16,29600.0,19.8511,19.8511,19.822,19.8278,29600.0
2005-10-27 14:40:00,34.15,34.19,34.15,34.18,15400.0,19.822,19.8452,19.822,19.8394,15400.0
2005-10-27 14:45:00,34.19,34.19,34.17,34.18,12200.0,19.8452,19.8452,19.8336,19.8394,12200.0
2005-10-27 14:50:00,34.18,34.2,34.17,34.18,22400.0,19.8394,19.8511,19.8336,19.8394,22400.0
2005-10-27 14:55:00,34.19,34.19,34.12,34.12,18400.0,19.8452,19.8452,19.8046,19.8046,18400.0
2005-10-27 15:00:00,34.12,34.12,34.1,34.1,23000.0,19.8046,19.8046,19.793,19.793,23000.0
2005-10-27 15:05:00,34.1,34.1,34.05,34.06,49000.0,19.793,19.793,19.764,19.7698,49000.0
2005-10-27 15:10:00,34.06,34.07,34.01,34.02,26200.0,19.7698,19.7756,19.7408,19.7466,26200.0
2005-10-27 15:15:00,34.02,34.06,34.0,34.05,53600.0,19.7466,19.7698,19.735,19.764,53600.0
2005-10-27 15:20:00,34.05,34.09,34.04,34.08,21400.0,19.764,19.7872,19.7582,19.7814,21400.0
2005-10-27 15:25:00,34.09,34.1,34.08,34.08,31400.0,19.7872,19.793,19.7814,19.7814,31400.0
2005-10-27 15:30:00,34.07,34.07,34.02,34.06,51600.0,19.7756,19.7756,19.7466,19.7698,51600.0
2005-10-27 15:35:00,34.06,34.1,34.06,34.06,29200.0,19.7698,19.793,19.7698,19.7698,29200.0
2005-10-27 15:40:00,34.06,34.06,34.04,34.04,20600.0,19.7698,19.7698,19.7582,19.7582,20600.0
2005-10-27 15:45:00,34.05,34.08,34.04,34.08,54600.0,19.764,19.7814,19.7582,19.7814,54600.0
2005-10-27 15:50:00,34.08,34.08,34.02,34.02,52000.0,19.7814,19.7814,19.7466,19.7466,52000.0
2005-10-27 15:55:00,34.03,34.04,33.98,33.98,204000.0,19.7524,19.7582,19.7234,19.7234,204000.0
2005-10-28 09:30:00,34.06,34.22,34.06,34.2,43000.0,19.7698,19.8627,19.7698,19.8511,43000.0
2005-10-28 09:35:00,34.21,34.23,34.16,34.23,29000.0,19.8569,19.8685,19.8278,19.8685,29000.0
2005-10-28 09:40:00,34.24,34.38,34.2,34.2,41600.0,19.8743,19.9555,19.8511,19.8511,41600.0
2005-10-28 09:45:00,34.2,34.24,34.09,34.1,29800.0,19.8511,19.8743,19.7872,19.793,29800.0
2005-10-28 09:50:00,34.09,34.23,34.09,34.2,52400.0,19.7872,19.8685,19.7872,19.8511,52400.0
2005-10-28 09:55:00,34.2,34.2,34.14,34.16,38800.0,19.8511,19.8511,19.8162,19.8278,38800.0
2005-10-28 10:00:00,34.18,34.2,34.16,34.16,47000.0,19.8394,19.8511,19.8278,19.8278,47000.0
2005-10-28 10:05:00,34.17,34.17,34.06,34.06,37800.0,19.8336,19.8336,19.7698,19.7698,37800.0
2005-10-28 10:10:00,34.06,34.06,33.97,33.99,35400.0,19.7698,19.7698,19.7175,19.7292,35400.0
2005-10-28 10:15:00,33.99,34.0,33.95,33.95,18000.0,19.7292,19.735,19.7059,19.7059,18000.0
2005-10-28 10:20:00,33.95,33.97,33.92,33.93,27400.0,19.7059,19.7175,19.6885,19.6943,27400.0
2005-10-28 10:25:00,33.93,33.93,33.92,33.92,44000.0,19.6943,19.6943,19.6885,19.6885,44000.0
2005-10-28 10:30:00,33.91,33.91,33.8,33.82,97400.0,19.6827,19.6827,19.6189,19.6305,97400.0
2005-10-28 10:35:00,33.82,33.85,33.81,33.81,51800.0,19.6305,19.6479,19.6247,19.6247,51800.0
2005-10-28 10:40:00,33.75,33.77,33.75,33.77,67200.0,19.5899,19.6015,19.5899,19.6015,67200.0
2005-10-28 10:45:00,33.77,33.77,33.74,33.74,64800.0,19.6015,19.6015,19.584,19.584,64800.0
2005-10-28 10:50:00,33.75,33.77,33.73,33.75,74200.0,19.5899,19.6015,19.5782,19.5899,74200.0
2005-10-28 10:55:00,33.75,33.77,33.73,33.77,114600.0,19.5899,19.6015,19.5782,19.6015,114600.0
2005-10-28 11:00:00,33.77,33.79,33.75,33.77,129000.0,19.6015,19.6131,19.5899,19.6015,129000.0
2005-10-28 11:05:00,33.77,33.78,33.76,33.77,44400.0,19.6015,19.6073,19.5957,19.6015,44400.0
2005-10-28 11:10:00,33.77,33.77,33.74,33.74,89400.0,19.6015,19.6015,19.584,19.584,89400.0
2005-10-28 11:15:00,33.74,33.77,33.74,33.77,65000.0,19.584,19.6015,19.584,19.6015,65000.0
2005-10-28 11:20:00,33.77,33.77,33.73,33.74,100000.0,19.6015,19.6015,19.5782,19.584,100000.0
2005-10-28 11:25:00,33.74,33.77,33.74,33.76,38400.0,19.584,19.6015,19.584,19.5957,38400.0
2005-10-28 11:30:00,33.76,33.82,33.75,33.82,28400.0,19.5957,19.6305,19.5899,19.6305,28400.0
2005-10-28 11:35:00,33.82,33.82,33.81,33.82,19600.0,19.6305,19.6305,19.6247,19.6305,19600.0
2005-10-28 11:40:00,33.82,33.85,33.81,33.83,24200.0,19.6305,19.6479,19.6247,19.6363,24200.0
2005-10-28 11:45:00,33.83,33.9,33.82,33.88,56200.0,19.6363,19.6769,19.6305,19.6653,56200.0
2005-10-28 11:50:00,33.9,33.9,33.87,33.9,47800.0,19.6769,19.6769,19.6595,19.6769,47800.0
2005-10-28 11:55:00,33.88,33.9,33.83,33.85,74800.0,19.6653,19.6769,19.6363,19.6479,74800.0
2005-10-28 12:00:00,33.85,33.94,33.83,33.91,46000.0,19.6479,19.7001,19.6363,19.6827,46000.0
2005-10-28 12:05:00,33.92,33.93,33.9,33.92,27800.0,19.6885,19.6943,19.6769,19.6885,27800.0
2005-10-28 12:10:00,33.92,34.01,33.92,33.97,27400.0,19.6885,19.7408,19.6885,19.7175,27400.0
2005-10-28 12:15:00,34.0,34.01,33.97,34.0,21800.0,19.735,19.7408,19.7175,19.735,21800.0
2005-10-28 12:20:00,34.0,34.08,33.99,34.06,38600.0,19.735,19.7814,19.7292,19.7698,38600.0
2005-10-28 12:25:00,34.06,34.1,34.06,34.08,21800.0,19.7698,19.793,19.7698,19.7814,21800.0
2005-10-28 12:30:00,34.08,34.08,34.04,34.05,24000.0,19.7814,19.7814,19.7582,19.764,24000.0
2005-10-28 12:35:00,34.05,34.05,34.04,34.04,29400.0,19.764,19.764,19.7582,19.7582,29400.0
2005-10-28 12:40:00,34.04,34.04,33.98,34.0,62800.0,19.7582,19.7582,19.7234,19.735,62800.0
2005-10-28 12:45:00,34.0,34.05,34.0,34.05,44200.0,19.735,19.764,19.735,19.764,44200.0
2005-10-28 12:50:00,34.04,34.06,34.02,34.02,18600.0,19.7582,19.7698,19.7466,19.7466,18600.0
2005-10-28 12:55:00,34.02,34.03,34.02,34.03,8000.0,19.7466,19.7524,19.7466,19.7524,8000.0
2005-10-28 13:00:00,34.02,34.07,33.99,34.02,17000.0,19.7466,19.7756,19.7292,19.7466,17000.0
2005-10-28 13:05:00,34.02,34.08,34.01,34.06,19800.0,19.7466,19.7814,19.7408,19.7698,19800.0
2005-10-28 13:10:00,34.06,34.09,34.06,34.09,19800.0,19.7698,19.7872,19.7698,19.7872,19800.0
2005-10-28 13:15:00,34.09,34.09,34.04,34.06,9400.0,19.7872,19.7872,19.7582,19.7698,9400.0
2005-10-28 13:20:00,34.05,34.07,34.03,34.07,9600.0,19.764,19.7756,19.7524,19.7756,9600.0
2005-10-28 13:25:00,34.07,34.1,34.06,34.1,17600.0,19.7756,19.793,19.7698,19.793,17600.0
2005-10-28 13:30:00,34.09,34.1,34.07,34.1,15000.0,19.7872,19.793,19.7756,19.793,15000.0
2005-10-28 13:35:00,34.1,34.17,34.1,34.15,41200.0,19.793,19.8336,19.793,19.822,41200.0
2005-10-28 13:40:00,34.15,34.16,34.13,34.13,162400.0,19.822,19.8278,19.8104,19.8104,162400.0
2005-10-28 13:45:00,34.14,34.14,34.1,34.1,15400.0,19.8162,19.8162,19.793,19.793,15400.0
2005-10-28 13:50:00,34.1,34.12,34.1,34.11,18400.0,19.793,19.8046,19.793,19.7988,18400.0
2005-10-28 13:55:00,34.11,34.12,34.08,34.1,38200.0,19.7988,19.8046,19.7814,19.793,38200.0
2005-10-28 14:00:00,34.1,34.13,34.09,34.13,82000.0,19.793,19.8104,19.7872,19.8104,82000.0
2005-10-28 14:05:00,34.12,34.13,34.07,34.12,36800.0,19.8046,19.8104,19.7756,19.8046,36800.0
2005-10-28 14:10:00,34.13,34.15,34.13,34.15,23600.0,19.8104,19.822,19.8104,19.822,23600.0
2005-10-28 14:15:00,34.15,34.15,34.06,34.06,25200.0,19.822,19.822,19.7698,19.7698,25200.0
2005-10-28 14:20:00,34.07,34.13,34.07,34.11,23600.0,19.7756,19.8104,19.7756,19.7988,23600.0
2005-10-28 14:25:00,34.11,34.13,34.09,34.09,28800.0,19.7988,19.8104,19.7872,19.7872,28800.0
2005-10-28 14:30:00,34.1,34.16,34.09,34.16,24200.0,19.793,19.8278,19.7872,19.8278,24200.0
2005-10-28 14:35:00,34.16,34.18,34.15,34.18,32200.0,19.8278,19.8394,19.822,19.8394,32200.0
2005-10-28 14:40:00,34.18,34.18,34.16,34.17,13400.0,19.8394,19.8394,19.8278,19.8336,13400.0
2005-10-28 14:45:00,34.17,34.27,34.17,34.24,60400.0,19.8336,19.8917,19.8336,19.8743,60400.0
2005-10-28 14:50:00,34.24,34.31,34.24,34.3,46600.0,19.8743,19.9149,19.8743,19.9091,46600.0
2005-10-28 14:55:00,34.3,34.3,34.27,34.27,37200.0,19.9091,19.9091,19.8917,19.8917,37200.0
2005-10-28 15:00:00,34.27,34.27,34.23,34.27,49600.0,19.8917,19.8917,19.8685,19.8917,49600.0
2005-10-28 15:05:00,34.27,34.29,34.24,34.27,22800.0,19.8917,19.9033,19.8743,19.8917,22800.0
2005-10-28 15:10:00,34.26,34.27,34.24,34.24,14600.0,19.8859,19.8917,19.8743,19.8743,14600.0
2005-10-28 15:15:00,34.23,34.24,34.21,34.22,11800.0,19.8685,19.8743,19.8569,19.8627,11800.0
2005-10-28 15:20:00,34.22,34.27,34.22,34.27,58400.0,19.8627,19.8917,19.8627,19.8917,58400.0
2005-10-28 15:25:00,34.27,34.27,34.25,34.25,41000.0,19.8917,19.8917,19.8801,19.8801,41000.0
2005-10-28 15:30:00,34.23,34.25,34.18,34.21,64800.0,19.8685,19.8801,19.8394,19.8569,64800.0
2005-10-28 15:35:00,34.21,34.24,34.21,34.24,39200.0,19.8569,19.8743,19.8569,19.8743,39200.0
2005-10-28 15:40:00,34.24,34.26,34.23,34.24,55400.0,19.8743,19.8859,19.8685,19.8743,55400.0
2005-10-28 15:45:00,34.23,34.26,34.2,34.26,52400.0,19.8685,19.8859,19.8511,19.8859,52400.0
2005-10-28 15:50:00,34.24,34.25,34.23,34.24,42000.0,19.8743,19.8801,19.8685,19.8743,42000.0
2005-10-28 15:55:00,34.24,34.3,34.24,34.27,75000.0,19.8743,19.9091,19.8743,19.8917,75000.0
2005-10-31 09:35:00,34.57,34.59,34.5,34.52,71800.0,20.0658,20.0774,20.0252,20.0368,71800.0
2005-10-31 09:40:00,34.52,34.52,34.43,34.43,82400.0,20.0368,20.0368,19.9846,19.9846,82400.0
2005-10-31 09:45:00,34.43,34.47,34.42,34.46,39200.0,19.9846,20.0078,19.9787,20.002,39200.0
2005-10-31 09:50:00,34.47,34.52,34.46,34.52,46000.0,20.0078,20.0368,20.002,20.0368,46000.0
2005-10-31 09:55:00,34.53,34.55,34.51,34.51,51800.0,20.0426,20.0542,20.031,20.031,51800.0
2005-10-31 10:00:00,34.52,34.55,34.45,34.45,60000.0,20.0368,20.0542,19.9962,19.9962,60000.0
2005-10-31 10:05:00,34.44,34.6,34.44,34.55,44200.0,19.9904,20.0832,19.9904,20.0542,44200.0
2005-10-31 10:10:00,34.55,34.56,34.52,34.55,16600.0,20.0542,20.06,20.0368,20.0542,16600.0
2005-10-31 10:15:00,34.55,34.56,34.55,34.56,47800.0,20.0542,20.06,20.0542,20.06,47800.0
2005-10-31 10:20:00,34.56,34.57,34.55,34.56,43400.0,20.06,20.0658,20.0542,20.06,43400.0
2005-10-31 10:25:00,34.56,34.56,34.51,34.56,61000.0,20.06,20.06,20.031,20.06,61000.0
2005-10-31 10:30:00,34.56,34.58,34.55,34.56,242400.0,20.06,20.0716,20.0542,20.06,242400.0
2005-10-31 10:35:00,34.56,34.63,34.56,34.6,50000.0,20.06,20.1006,20.06,20.0832,50000.0
2005-10-31 10:40:00,34.6,34.65,34.6,34.63,22400.0,20.0832,20.1122,20.0832,20.1006,22400.0
2005-10-31 10:45:00,34.62,34.63,34.61,34.63,39200.0,20.0948,20.1006,20.089,20.1006,39200.0
2005-10-31 10:50:00,34.63,34.68,34.63,34.66,97400.0,20.1006,20.1297,20.1006,20.1181,97400.0
2005-10-31 10:55:00,34.69,34.7,34.68,34.68,21200.0,20.1355,20.1413,20.1297,20.1297,21200.0
2005-10-31 11:00:00,34.67,34.69,34.67,34.69,23600.0,20.1239,20.1355,20.1239,20.1355,23600.0
2005-10-31 11:05:00,34.69,34.75,34.68,34.73,67000.0,20.1355,20.1703,20.1297,20.1587,67000.0
2005-10-31 11:10:00,34.75,34.78,34.74,34.74,37400.0,20.1703,20.1877,20.1645,20.1645,37400.0
2005-10-31 11:15:00,34.74,34.85,34.74,34.85,61600.0,20.1645,20.2283,20.1645,20.2283,61600.0
2005-10-31 11:20:00,34.85,34.97,34.85,34.91,116800.0,20.2283,20.298,20.2283,20.2632,116800.0
2005-10-31 11:25:00,34.91,34.91,34.86,34.88,16400.0,20.2632,20.2632,20.2341,20.2458,16400.0
2005-10-31 11:30:00,34.87,34.88,34.85,34.87,20800.0,20.2399,20.2458,20.2283,20.2399,20800.0
2005-10-31 11:35:00,34.85,34.86,34.83,34.84,24200.0,20.2283,20.2341,20.2167,20.2225,24200.0
2005-10-31 11:40:00,34.85,34.85,34.77,34.79,26800.0,20.2283,20.2283,20.1819,20.1935,26800.0
2005-10-31 11:45:00,34.77,34.77,34.74,34.74,24600.0,20.1819,20.1819,20.1645,20.1645,24600.0
2005-10-31 11:50:00,34.74,34.74,34.68,34.68,14200.0,20.1645,20.1645,20.1297,20.1297,14200.0
2005-10-31 11:55:00,34.68,34.74,34.68,34.73,20000.0,20.1297,20.1645,20.1297,20.1587,20000.0
2005-10-31 12:00:00,34.71,34.73,34.71,34.71,13600.0,20.1471,20.1587,20.1471,20.1471,13600.0
2005-10-31 12:05:00,34.73,34.79,34.73,34.79,17000.0,20.1587,20.1935,20.1587,20.1935,17000.0
2005-10-31 12:10:00,34.79,34.79,34.74,34.74,8000.0,20.1935,20.1935,20.1645,20.1645,8000.0
2005-10-31 12:15:00,34.74,34.74,34.68,34.71,26000.0,20.1645,20.1645,20.1297,20.1471,26000.0
2005-10-31 12:20:00,34.71,34.76,34.71,34.76,17800.0,20.1471,20.1761,20.1471,20.1761,17800.0
2005-10-31 12:25:00,34.76,34.77,34.74,34.74,13400.0,20.1761,20.1819,20.1645,20.1645,13400.0
2005-10-31 12:30:00,34.76,34.8,34.74,34.75,26000.0,20.1761,20.1993,20.1645,20.1703,26000.0
2005-10-31 12:35:00,34.75,34.77,34.75,34.76,10400.0,20.1703,20.1819,20.1703,20.1761,10400.0
2005-10-31 12:40:00,34.76,34.77,34.73,34.77,42000.0,20.1761,20.1819,20.1587,20.1819,42000.0
2005-10-31 12:45:00,34.77,34.77,34.73,34.74,27000.0,20.1819,20.1819,20.1587,20.1645,27000.0
2005-10-31 12:50:00,34.74,34.75,34.72,34.75,25600.0,20.1645,20.1703,20.1529,20.1703,25600.0
2005-10-31 12:55:00,34.75,34.75,34.73,34.74,58200.0,20.1703,20.1703,20.1587,20.1645,58200.0
2005-10-31 13:00:00,34.74,34.74,34.72,34.72,11400.0,20.1645,20.1645,20.1529,20.1529,11400.0
2005-10-31 13:05:00,34.72,34.74,34.72,34.73,12800.0,20.1529,20.1645,20.1529,20.1587,12800.0
2005-10-31 13:10:00,34.73,34.73,34.7,34.71,49800.0,20.1587,20.1587,20.1413,20.1471,49800.0
2005-10-31 13:15:00,34.71,34.74,34.7,34.7,49600.0,20.1471,20.1645,20.1413,20.1413,49600.0
2005-10-31 13:20:00,34.71,34.72,34.7,34.71,12000.0,20.1471,20.1529,20.1413,20.1471,12000.0
2005-10-31 13:25:00,34.71,34.74,34.71,34.74,5600.0,20.1471,20.1645,20.1471,20.1645,5600.0
2005-10-31 13:30:00,34.74,34.74,34.71,34.73,12000.0,20.1645,20.1645,20.1471,20.1587,12000.0
2005-10-31 13:35:00,34.73,34.74,34.72,34.73,8800.0,20.1587,20.1645,20.1529,20.1587,8800.0
2005-10-31 13:40:00,34.73,34.73,34.71,34.72,6000.0,20.1587,20.1587,20.1471,20.1529,6000.0
2005-10-31 13:45:00,34.73,34.74,34.7,34.74,15600.0,20.1587,20.1645,20.1413,20.1645,15600.0
2005-10-31 13:50:00,34.74,34.74,34.69,34.69,14400.0,20.1645,20.1645,20.1355,20.1355,14400.0
2005-10-31 13:55:00,34.71,34.73,34.69,34.72,12000.0,20.1471,20.1587,20.1355,20.1529,12000.0
2005-10-31 14:00:00,34.71,34.73,34.69,34.73,21600.0,20.1471,20.1587,20.1355,20.1587,21600.0
2005-10-31 14:05:00,34.73,34.73,34.68,34.69,43800.0,20.1587,20.1587,20.1297,20.1355,43800.0
2005-10-31 14:10:00,34.69,34.69,34.67,34.68,15600.0,20.1355,20.1355,20.1239,20.1297,15600.0
2005-10-31 14:15:00,34.68,34.71,34.66,34.66,40200.0,20.1297,20.1471,20.1181,20.1181,40200.0
2005-10-31 14:20:00,34.66,34.67,34.63,34.65,7800.0,20.1181,20.1239,20.1006,20.1122,7800.0
2005-10-31 14:25:00,34.64,34.7,34.64,34.7,11000.0,20.1064,20.1413,20.1064,20.1413,11000.0
2005-10-31 14:30:00,34.7,34.7,34.68,34.69,33600.0,20.1413,20.1413,20.1297,20.1355,33600.0
2005-10-31 14:35:00,34.69,34.71,34.68,34.7,57600.0,20.1355,20.1471,20.1297,20.1413,57600.0
2005-10-31 14:40:00,34.7,34.74,34.7,34.73,54400.0,20.1413,20.1645,20.1413,20.1587,54400.0
2005-10-31 14:45:00,34.74,34.77,34.66,34.68,42200.0,20.1645,20.1819,20.1181,20.1297,42200.0
2005-10-31 14:50:00,34.66,34.74,34.66,34.69,38800.0,20.1181,20.1645,20.1181,20.1355,38800.0
2005-10-31 14:55:00,34.69,34.82,34.69,34.81,17800.0,20.1355,20.2109,20.1355,20.2051,17800.0
2005-10-31 15:00:00,34.81,34.88,34.81,34.87,34000.0,20.2051,20.2458,20.2051,20.2399,34000.0
2005-10-31 15:05:00,34.87,34.9,34.85,34.9,61000.0,20.2399,20.2574,20.2283,20.2574,61000.0
2005-10-31 15:10:00,34.9,34.9,34.83,34.9,32800.0,20.2574,20.2574,20.2167,20.2574,32800.0
2005-10-31 15:15:00,34.9,34.94,34.87,34.93,40200.0,20.2574,20.2806,20.2399,20.2748,40200.0
2005-10-31 15:20:00,34.92,34.93,34.82,34.82,34200.0,20.269,20.2748,20.2109,20.2109,34200.0
2005-10-31 15:25:00,34.81,34.95,34.81,34.93,39600.0,20.2051,20.2864,20.2051,20.2748,39600.0
2005-10-31 15:30:00,34.93,34.93,34.88,34.93,35000.0,20.2748,20.2748,20.2458,20.2748,35000.0
2005-10-31 15:35:00,34.94,34.95,34.92,34.93,45200.0,20.2806,20.2864,20.269,20.2748,45200.0
2005-10-31 15:40:00,34.93,34.95,34.92,34.94,47600.0,20.2748,20.2864,20.269,20.2806,47600.0
2005-10-31 15:45:00,34.93,34.94,34.91,34.91,36600.0,20.2748,20.2806,20.2632,20.2632,36600.0
2005-10-31 15:50:00,34.91,34.91,34.86,34.86,142600.0,20.2632,20.2632,20.2341,20.2341,142600.0
2005-10-31 15:55:00,34.85,34.85,34.78,34.79,100200.0,20.2283,20.2283,20.1877,20.1935,100200.0
2005-11-01 09:30:00,34.75,34.92,34.75,34.91,163600.0,20.1703,20.269,20.1703,20.2632,163600.0
2005-11-01 09:35:00,34.92,34.98,34.92,34.95,152200.0,20.269,20.3038,20.269,20.2864,152200.0
2005-11-01 09:40:00,34.95,34.97,34.73,34.75,92400.0,20.2864,20.298,20.1587,20.1703,92400.0
2005-11-01 09:45:00,34.75,34.93,34.75,34.93,52200.0,20.1703,20.2748,20.1703,20.2748,52200.0
2005-11-01 09:50:00,34.9,34.91,34.8,34.84,56400.0,20.2574,20.2632,20.1993,20.2225,56400.0
2005-11-01 09:55:00,34.83,34.83,34.79,34.8,61000.0,20.2167,20.2167,20.1935,20.1993,61000.0
2005-11-01 10:00:00,34.79,34.79,34.69,34.71,38400.0,20.1935,20.1935,20.1355,20.1471,38400.0
2005-11-01 10:05:00,34.72,34.84,34.72,34.84,94000.0,20.1529,20.2225,20.1529,20.2225,94000.0
2005-11-01 10:10:00,34.85,34.9,34.83,34.9,29800.0,20.2283,20.2574,20.2167,20.2574,29800.0
2005-11-01 10:15:00,34.9,34.93,34.9,34.91,60400.0,20.2574,20.2748,20.2574,20.2632,60400.0
2005-11-01 10:20:00,34.92,34.99,34.92,34.95,101000.0,20.269,20.3096,20.269,20.2864,101000.0
2005-11-01 10:25:00,34.96,34.98,34.93,34.98,29600.0,20.2922,20.3038,20.2748,20.3038,29600.0
2005-11-01 10:30:00,34.98,35.0,34.95,34.95,46000.0,20.3038,20.3154,20.2864,20.2864,46000.0
2005-11-01 10:35:00,34.92,34.98,34.92,34.97,42600.0,20.269,20.3038,20.269,20.298,42600.0
2005-11-01 10:40:00,34.98,34.98,34.95,34.95,15000.0,20.3038,20.3038,20.2864,20.2864,15000.0
2005-11-01 10:45:00,34.95,34.95,34.92,34.94,43600.0,20.2864,20.2864,20.269,20.2806,43600.0
2005-11-01 10:50:00,34.94,35.01,34.94,35.01,296200.0,20.2806,20.3212,20.2806,20.3212,296200.0
2005-11-01 10:55:00,35.02,35.15,35.02,35.15,91000.0,20.327,20.4025,20.327,20.4025,91000.0
2005-11-01 11:00:00,35.13,35.26,35.12,35.19,165600.0,20.3909,20.4663,20.3851,20.4257,165600.0
2005-11-01 11:05:00,35.18,35.25,35.17,35.25,144400.0,20.4199,20.4605,20.4141,20.4605,144400.0
2005-11-01 11:10:00,35.24,35.38,35.21,35.38,95400.0,20.4547,20.536,20.4373,20.536,95400.0
2005-11-01 11:15:00,35.37,35.37,35.3,35.3,87400.0,20.5302,20.5302,20.4895,20.4895,87400.0
2005-11-01 11:20:00,35.29,35.3,35.19,35.19,52600.0,20.4837,20.4895,20.4257,20.4257,52600.0
2005-11-01 11:25:00,35.19,35.3,35.19,35.3,101800.0,20.4257,20.4895,20.4257,20.4895,101800.0
2005-11-01 11:30:00,35.31,35.32,35.26,35.26,74200.0,20.4953,20.5011,20.4663,20.4663,74200.0
2005-11-01 11:35:00,35.27,35.27,35.24,35.27,75400.0,20.4721,20.4721,20.4547,20.4721,75400.0
2005-11-01 11:40:00,35.27,35.27,35.24,35.26,41000.0,20.4721,20.4721,20.4547,20.4663,41000.0
2005-11-01 11:45:00,35.26,35.26,35.24,35.24,43000.0,20.4663,20.4663,20.4547,20.4547,43000.0
2005-11-01 11:50:00,35.24,35.3,35.24,35.29,61800.0,20.4547,20.4895,20.4547,20.4837,61800.0
2005-11-01 11:55:00,35.28,35.29,35.26,35.27,44400.0,20.4779,20.4837,20.4663,20.4721,44400.0
2005-11-01 12:00:00,35.27,35.3,35.26,35.27,74000.0,20.4721,20.4895,20.4663,20.4721,74000.0
2005-11-01 12:05:00,35.26,35.27,35.22,35.22,60600.0,20.4663,20.4721,20.4431,20.4431,60600.0
2005-11-01 12:10:00,35.22,35.23,35.18,35.22,26400.0,20.4431,20.4489,20.4199,20.4431,26400.0
2005-11-01 12:15:00,35.22,35.22,35.19,35.2,14400.0,20.4431,20.4431,20.4257,20.4315,14400.0
2005-11-01 12:20:00,35.2,35.24,35.19,35.23,12000.0,20.4315,20.4547,20.4257,20.4489,12000.0
2005-11-01 12:25:00,35.23,35.36,35.22,35.35,36400.0,20.4489,20.5244,20.4431,20.5186,36400.0
2005-11-01 12:30:00,35.35,35.37,35.35,35.36,46400.0,20.5186,20.5302,20.5186,20.5244,46400.0
2005-11-01 12:35:00,35.35,35.4,35.35,35.37,44600.0,20.5186,20.5476,20.5186,20.5302,44600.0
2005-11-01 12:40:00,35.37,35.37,35.31,35.32,30600.0,20.5302,20.5302,20.4953,20.5011,30600.0
2005-11-01 12:45:00,35.33,35.35,35.3,35.31,20800.0,20.5069,20.5186,20.4895,20.4953,20800.0
2005-11-01 12:50:00,35.3,35.33,35.28,35.29,13400.0,20.4895,20.5069,20.4779,20.4837,13400.0
2005-11-01 12:55:00,35.3,35.32,35.3,35.32,9800.0,20.4895,20.5011,20.4895,20.5011,9800.0
2005-11-01 13:00:00,35.33,35.33,35.25,35.25,18400.0,20.5069,20.5069,20.4605,20.4605,18400.0
2005-11-01 13:05:00,35.27,35.27,35.24,35.26,24800.0,20.4721,20.4721,20.4547,20.4663,24800.0
2005-11-01 13:10:00,35.26,35.27,35.25,35.26,13200.0,20.4663,20.4721,20.4605,20.4663,13200.0
2005-11-01 13:15:00,35.26,35.26,35.25,35.26,81000.0,20.4663,20.4663,20.4605,20.4663,81000.0
2005-11-01 13:20:00,35.25,35.26,35.24,35.25,11400.0,20.4605,20.4663,20.4547,20.4605,11400.0
2005-11-01 13:25:00,35.25,35.25,35.2,35.2,72600.0,20.4605,20.4605,20.4315,20.4315,72600.0
2005-11-01 13:30:00,35.21,35.21,35.18,35.2,68400.0,20.4373,20.4373,20.4199,20.4315,68400.0
2005-11-01 13:35:00,35.19,35.22,35.19,35.21,24800.0,20.4257,20.4431,20.4257,20.4373,24800.0
2005-11-01 13:40:00,35.21,35.21,35.16,35.17,70000.0,20.4373,20.4373,20.4083,20.4141,70000.0
2005-11-01 13:45:00,35.17,35.18,35.13,35.13,33400.0,20.4141,20.4199,20.3909,20.3909,33400.0
2005-11-01 13:50:00,35.11,35.15,35.1,35.15,19600.0,20.3793,20.4025,20.3734,20.4025,19600.0
2005-11-01 13:55:00,35.13,35.14,35.12,35.12,11400.0,20.3909,20.3967,20.3851,20.3851,11400.0
2005-11-01 14:00:00,35.12,35.13,35.1,35.12,27600.0,20.3851,20.3909,20.3734,20.3851,27600.0
2005-11-01 14:05:00,35.12,35.13,35.1,35.12,21600.0,20.3851,20.3909,20.3734,20.3851,21600.0
2005-11-01 14:10:00,35.11,35.12,35.08,35.1,67000.0,20.3793,20.3851,20.3618,20.3734,67000.0
2005-11-01 14:15:00,35.1,35.12,35.05,35.09,28200.0,20.3734,20.3851,20.3444,20.3676,28200.0
2005-11-01 14:20:00,35.07,35.15,35.07,35.15,99200.0,20.356,20.4025,20.356,20.4025,99200.0
2005-11-01 14:25:00,35.15,35.2,35.15,35.15,184000.0,20.4025,20.4315,20.4025,20.4025,184000.0
2005-11-01 14:30:00,35.15,35.21,35.15,35.18,66000.0,20.4025,20.4373,20.4025,20.4199,66000.0
2005-11-01 14:35:00,35.2,35.22,35.15,35.16,54200.0,20.4315,20.4431,20.4025,20.4083,54200.0
2005-11-01 14:40:00,35.16,35.19,35.15,35.16,62600.0,20.4083,20.4257,20.4025,20.4083,62600.0
2005-11-01 14:45:00,35.16,35.16,35.1,35.14,80600.0,20.4083,20.4083,20.3734,20.3967,80600.0
2005-11-01 14:50:00,35.14,35.15,35.1,35.14,85600.0,20.3967,20.4025,20.3734,20.3967,85600.0
2005-11-01 14:55:00,35.15,35.2,35.13,35.16,74600.0,20.4025,20.4315,20.3909,20.4083,74600.0
2005-11-01 15:00:00,35.17,35.18,35.14,35.16,20600.0,20.4141,20.4199,20.3967,20.4083,20600.0
2005-11-01 15:05:00,35.16,35.16,35.12,35.15,52800.0,20.4083,20.4083,20.3851,20.4025,52800.0
2005-11-01 15:10:00,35.15,35.15,35.13,35.14,61000.0,20.4025,20.4025,20.3909,20.3967,61000.0
2005-11-01 15:15:00,35.14,35.14,35.11,35.11,14600.0,20.3967,20.3967,20.3793,20.3793,14600.0
2005-11-01 15:20:00,35.11,35.16,35.11,35.14,62800.0,20.3793,20.4083,20.3793,20.3967,62800.0
2005-11-01 15:25:00,35.14,35.16,35.13,35.16,107800.0,20.3967,20.4083,20.3909,20.4083,107800.0
2005-11-01 15:30:00,35.17,35.2,35.16,35.17,28000.0,20.4141,20.4315,20.4083,20.4141,28000.0
2005-11-01 15:35:00,35.18,35.18,35.16,35.16,32800.0,20.4199,20.4199,20.4083,20.4083,32800.0
2005-11-01 15:40:00,35.16,35.18,35.15,35.18,120000.0,20.4083,20.4199,20.4025,20.4199,120000.0
2005-11-01 15:45:00,35.18,35.2,35.18,35.18,79400.0,20.4199,20.4315,20.4199,20.4199,79400.0
2005-11-01 15:50:00,35.16,35.18,35.13,35.14,57000.0,20.4083,20.4199,20.3909,20.3967,57000.0
2005-11-01 15:55:00,35.14,35.15,35.13,35.13,238600.0,20.3967,20.4025,20.3909,20.3909,238600.0
2005-11-02 09:30:00,35.12,35.12,35.09,35.1,74800.0,20.3851,20.3851,20.3676,20.3734,74800.0
2005-11-02 09:35:00,35.1,35.1,35.0,35.04,97000.0,20.3734,20.3734,20.3154,20.3386,97000.0
2005-11-02 09:40:00,35.04,35.04,34.9,34.91,46400.0,20.3386,20.3386,20.2574,20.2632,46400.0
2005-11-02 09:45:00,34.91,34.98,34.85,34.96,53200.0,20.2632,20.3038,20.2283,20.2922,53200.0
2005-11-02 09:50:00,34.95,35.01,34.92,34.99,42800.0,20.2864,20.3212,20.269,20.3096,42800.0
2005-11-02 09:55:00,35.0,35.02,34.96,34.96,18800.0,20.3154,20.327,20.2922,20.2922,18800.0
2005-11-02 10:00:00,34.96,35.06,34.96,35.01,48200.0,20.2922,20.3502,20.2922,20.3212,48200.0
2005-11-02 10:05:00,35.02,35.03,35.0,35.02,48600.0,20.327,20.3328,20.3154,20.327,48600.0
2005-11-02 10:10:00,35.02,35.02,34.93,35.01,39400.0,20.327,20.327,20.2748,20.3212,39400.0
2005-11-02 10:15:00,35.0,35.04,34.97,35.02,50600.0,20.3154,20.3386,20.298,20.327,50600.0
2005-11-02 10:20:00,35.02,35.02,34.99,35.02,43600.0,20.327,20.327,20.3096,20.327,43600.0
2005-11-02 10:25:00,35.02,35.05,35.02,35.02,24600.0,20.327,20.3444,20.327,20.327,24600.0
2005-11-02 10:30:00,35.03,35.04,34.98,34.98,35600.0,20.3328,20.3386,20.3038,20.3038,35600.0
2005-11-02 10:35:00,34.98,35.0,34.94,34.99,39000.0,20.3038,20.3154,20.2806,20.3096,39000.0
2005-11-02 10:40:00,34.99,35.07,34.99,35.07,76800.0,20.3096,20.356,20.3096,20.356,76800.0
2005-11-02 10:45:00,35.05,35.07,34.98,35.02,67600.0,20.3444,20.356,20.3038,20.327,67600.0
2005-11-02 10:50:00,35.02,35.05,34.98,35.03,60800.0,20.327,20.3444,20.3038,20.3328,60800.0
2005-11-02 10:55:00,35.04,35.05,35.02,35.03,38800.0,20.3386,20.3444,20.327,20.3328,38800.0
2005-11-02 11:00:00,35.04,35.06,35.02,35.02,61800.0,20.3386,20.3502,20.327,20.327,61800.0
2005-11-02 11:05:00,35.02,35.03,35.01,35.02,40600.0,20.327,20.3328,20.3212,20.327,40600.0
2005-11-02 11:10:00,35.04,35.07,35.02,35.06,63000.0,20.3386,20.356,20.327,20.3502,63000.0
2005-11-02 11:15:00,35.06,35.13,35.05,35.12,84600.0,20.3502,20.3909,20.3444,20.3851,84600.0
2005-11-02 11:20:00,35.11,35.12,35.08,35.09,29200.0,20.3793,20.3851,20.3618,20.3676,29200.0
2005-11-02 11:25:00,35.08,35.09,35.08,35.08,21000.0,20.3618,20.3676,20.3618,20.3618,21000.0
2005-11-02 11:30:00,35.08,35.15,35.07,35.15,48600.0,20.3618,20.4025,20.356,20.4025,48600.0
2005-11-02 11:35:00,35.15,35.16,35.12,35.14,26400.0,20.4025,20.4083,20.3851,20.3967,26400.0
2005-11-02 11:40:00,35.15,35.16,35.15,35.16,19000.0,20.4025,20.4083,20.4025,20.4083,19000.0
2005-11-02 11:45:00,35.16,35.16,35.08,35.11,30000.0,20.4083,20.4083,20.3618,20.3793,30000.0
2005-11-02 11:50:00,35.11,35.13,35.11,35.13,25000.0,20.3793,20.3909,20.3793,20.3909,25000.0
2005-11-02 11:55:00,35.13,35.17,35.13,35.15,27200.0,20.3909,20.4141,20.3909,20.4025,27200.0
2005-11-02 12:00:00,35.15,35.15,35.13,35.13,27400.0,20.4025,20.4025,20.3909,20.3909,27400.0
2005-11-02 12:05:00,35.13,35.13,35.12,35.13,20400.0,20.3909,20.3909,20.3851,20.3909,20400.0
2005-11-02 12:10:00,35.13,35.13,35.13,35.13,13600.0,20.3909,20.3909,20.3909,20.3909,13600.0
2005-11-02 12:15:00,35.14,35.15,35.13,35.13,16000.0,20.3967,20.4025,20.3909,20.3909,16000.0
2005-11-02 12:20:00,35.13,35.13,35.12,35.12,30200.0,20.3909,20.3909,20.3851,20.3851,30200.0
2005-11-02 12:25:00,35.12,35.15,35.12,35.14,32800.0,20.3851,20.4025,20.3851,20.3967,32800.0
2005-11-02 12:30:00,35.14,35.15,35.12,35.13,27600.0,20.3967,20.4025,20.3851,20.3909,27600.0
2005-11-02 12:35:00,35.13,35.16,35.13,35.14,20400.0,20.3909,20.4083,20.3909,20.3967,20400.0
2005-11-02 12:40:00,35.15,35.16,35.13,35.15,60400.0,20.4025,20.4083,20.3909,20.4025,60400.0
2005-11-02 12:45:00,35.15,35.2,35.15,35.2,22400.0,20.4025,20.4315,20.4025,20.4315,22400.0
2005-11-02 12:50:00,35.2,35.24,35.2,35.24,21400.0,20.4315,20.4547,20.4315,20.4547,21400.0
2005-11-02 12:55:00,35.24,35.24,35.2,35.21,17800.0,20.4547,20.4547,20.4315,20.4373,17800.0
2005-11-02 13:00:00,35.21,35.22,35.21,35.22,11600.0,20.4373,20.4431,20.4373,20.4431,11600.0
2005-11-02 13:05:00,35.24,35.24,35.19,35.19,44200.0,20.4547,20.4547,20.4257,20.4257,44200.0
2005-11-02 13:10:00,35.2,35.24,35.2,35.22,9000.0,20.4315,20.4547,20.4315,20.4431,9000.0
2005-11-02 13:15:00,35.22,35.22,35.21,35.22,32400.0,20.4431,20.4431,20.4373,20.4431,32400.0
2005-11-02 13:20:00,35.21,35.23,35.21,35.23,34200.0,20.4373,20.4489,20.4373,20.4489,34200.0
2005-11-02 13:25:00,35.23,35.24,35.23,35.23,19800.0,20.4489,20.4547,20.4489,20.4489,19800.0
2005-11-02 13:30:00,35.23,35.3,35.23,35.28,15400.0,20.4489,20.4895,20.4489,20.4779,15400.0
2005-11-02 13:35:00,35.28,35.28,35.24,35.27,24400.0,20.4779,20.4779,20.4547,20.4721,24400.0
2005-11-02 13:40:00,35.27,35.28,35.26,35.27,42000.0,20.4721,20.4779,20.4663,20.4721,42000.0
2005-11-02 13:45:00,35.27,35.3,35.27,35.29,18000.0,20.4721,20.4895,20.4721,20.4837,18000.0
2005-11-02 13:50:00,35.3,35.34,35.29,35.33,21200.0,20.4895,20.5128,20.4837,20.5069,21200.0
2005-11-02 13:55:00,35.33,35.34,35.31,35.32,21800.0,20.5069,20.5128,20.4953,20.5011,21800.0
2005-11-02 14:00:00,35.31,35.35,35.3,35.35,37400.0,20.4953,20.5186,20.4895,20.5186,37400.0
2005-11-02 14:05:00,35.35,35.35,35.27,35.29,83000.0,20.5186,20.5186,20.4721,20.4837,83000.0
2005-11-02 14:10:00,35.29,35.29,35.23,35.24,18600.0,20.4837,20.4837,20.4489,20.4547,18600.0
2005-11-02 14:15:00,35.24,35.26,35.23,35.24,80200.0,20.4547,20.4663,20.4489,20.4547,80200.0
2005-11-02 14:20:00,35.24,35.25,35.22,35.23,23400.0,20.4547,20.4605,20.4431,20.4489,23400.0
2005-11-02 14:25:00,35.23,35.23,35.21,35.22,24400.0,20.4489,20.4489,20.4373,20.4431,24400.0
2005-11-02 14:30:00,35.22,35.23,35.19,35.2,108400.0,20.4431,20.4489,20.4257,20.4315,108400.0
2005-11-02 14:35:00,35.19,35.2,35.13,35.13,25800.0,20.4257,20.4315,20.3909,20.3909,25800.0
2005-11-02 14:40:00,35.13,35.18,35.12,35.18,31800.0,20.3909,20.4199,20.3851,20.4199,31800.0
2005-11-02 14:45:00,35.18,35.21,35.17,35.21,28400.0,20.4199,20.4373,20.4141,20.4373,28400.0
2005-11-02 14:50:00,35.21,35.24,35.2,35.24,24400.0,20.4373,20.4547,20.4315,20.4547,24400.0
2005-11-02 14:55:00,35.24,35.24,35.21,35.24,22000.0,20.4547,20.4547,20.4373,20.4547,22000.0
2005-11-02 15:00:00,35.25,35.29,35.24,35.27,110800.0,20.4605,20.4837,20.4547,20.4721,110800.0
2005-11-02 15:05:00,35.28,35.28,35.24,35.25,54400.0,20.4779,20.4779,20.4547,20.4605,54400.0
2005-11-02 15:10:00,35.25,35.3,35.24,35.3,33600.0,20.4605,20.4895,20.4547,20.4895,33600.0
2005-11-02 15:15:00,35.3,35.34,35.29,35.34,70600.0,20.4895,20.5128,20.4837,20.5128,70600.0
2005-11-02 15:20:00,35.34,35.37,35.34,35.37,38600.0,20.5128,20.5302,20.5128,20.5302,38600.0
2005-11-02 15:25:00,35.37,35.38,35.35,35.35,26600.0,20.5302,20.536,20.5186,20.5186,26600.0
2005-11-02 15:30:00,35.35,35.35,35.24,35.27,36800.0,20.5186,20.5186,20.4547,20.4721,36800.0
2005-11-02 15:35:00,35.27,35.27,35.22,35.23,30800.0,20.4721,20.4721,20.4431,20.4489,30800.0
2005-11-02 15:40:00,35.24,35.26,35.2,35.22,37800.0,20.4547,20.4663,20.4315,20.4431,37800.0
2005-11-02 15:45:00,35.23,35.28,35.23,35.28,77200.0,20.4489,20.4779,20.4489,20.4779,77200.0
2005-11-02 15:50:00,35.28,35.29,35.26,35.27,43400.0,20.4779,20.4837,20.4663,20.4721,43400.0
2005-11-02 15:55:00,35.27,35.28,35.26,35.27,63800.0,20.4721,20.4779,20.4663,20.4721,63800.0
2005-11-03 09:30:00,35.33,35.36,35.27,35.3,62800.0,20.5069,20.5244,20.4721,20.4895,62800.0
2005-11-03 09:35:00,35.3,35.33,35.25,35.33,23600.0,20.4895,20.5069,20.4605,20.5069,23600.0
2005-11-03 09:40:00,35.33,35.4,35.33,35.4,40400.0,20.5069,20.5476,20.5069,20.5476,40400.0
2005-11-03 09:45:00,35.39,35.48,35.39,35.47,107000.0,20.5418,20.594,20.5418,20.5882,107000.0
2005-11-03 09:50:00,35.47,35.48,35.45,35.46,27800.0,20.5882,20.594,20.5766,20.5824,27800.0
2005-11-03 09:55:00,35.46,35.47,35.46,35.46,20200.0,20.5824,20.5882,20.5824,20.5824,20200.0
2005-11-03 10:00:00,35.46,35.49,35.46,35.49,74800.0,20.5824,20.5998,20.5824,20.5998,74800.0
2005-11-03 10:05:00,35.48,35.49,35.46,35.46,42200.0,20.594,20.5998,20.5824,20.5824,42200.0
2005-11-03 10:10:00,35.46,35.49,35.45,35.48,47600.0,20.5824,20.5998,20.5766,20.594,47600.0
2005-11-03 10:15:00,35.48,35.49,35.45,35.49,107600.0,20.594,20.5998,20.5766,20.5998,107600.0
2005-11-03 10:20:00,35.49,35.49,35.46,35.46,24600.0,20.5998,20.5998,20.5824,20.5824,24600.0
2005-11-03 10:25:00,35.46,35.46,35.41,35.42,20400.0,20.5824,20.5824,20.5534,20.5592,20400.0
2005-11-03 10:30:00,35.41,35.42,35.41,35.41,91200.0,20.5534,20.5592,20.5534,20.5534,91200.0
2005-11-03 10:35:00,35.41,35.46,35.41,35.41,96800.0,20.5534,20.5824,20.5534,20.5534,96800.0
2005-11-03 10:40:00,35.41,35.41,35.3,35.32,65600.0,20.5534,20.5534,20.4895,20.5011,65600.0
2005-11-03 10:45:00,35.32,35.34,35.26,35.26,91000.0,20.5011,20.5128,20.4663,20.4663,91000.0
2005-11-03 10:50:00,35.26,35.31,35.24,35.29,31600.0,20.4663,20.4953,20.4547,20.4837,31600.0
2005-11-03 10:55:00,35.29,35.33,35.27,35.32,76800.0,20.4837,20.5069,20.4721,20.5011,76800.0
2005-11-03 11:00:00,35.32,35.35,35.32,35.33,145600.0,20.5011,20.5186,20.5011,20.5069,145600.0
2005-11-03 11:05:00,35.33,35.38,35.33,35.37,33200.0,20.5069,20.536,20.5069,20.5302,33200.0
2005-11-03 11:10:00,35.38,35.4,35.37,35.38,54200.0,20.536,20.5476,20.5302,20.536,54200.0
2005-11-03 11:15:00,35.39,35.43,35.38,35.41,62800.0,20.5418,20.565,20.536,20.5534,62800.0
2005-11-03 11:20:00,35.41,35.41,35.35,35.36,30800.0,20.5534,20.5534,20.5186,20.5244,30800.0
2005-11-03 11:25:00,35.36,35.38,35.35,35.38,15600.0,20.5244,20.536,20.5186,20.536,15600.0
2005-11-03 11:30:00,35.38,35.45,35.38,35.44,39000.0,20.536,20.5766,20.536,20.5708,39000.0
2005-11-03 11:35:00,35.44,35.44,35.42,35.43,30400.0,20.5708,20.5708,20.5592,20.565,30400.0
2005-11-03 11:40:00,35.43,35.43,35.4,35.4,43000.0,20.565,20.565,20.5476,20.5476,43000.0
2005-11-03 11:45:00,35.41,35.41,35.39,35.4,66800.0,20.5534,20.5534,20.5418,20.5476,66800.0
2005-11-03 11:50:00,35.4,35.4,35.35,35.35,37600.0,20.5476,20.5476,20.5186,20.5186,37600.0
2005-11-03 11:55:00,35.34,35.35,35.33,35.33,23400.0,20.5128,20.5186,20.5069,20.5069,23400.0
2005-11-03 12:00:00,35.33,35.35,35.32,35.34,25200.0,20.5069,20.5186,20.5011,20.5128,25200.0
2005-11-03 12:05:00,35.33,35.34,35.31,35.34,28200.0,20.5069,20.5128,20.4953,20.5128,28200.0
2005-11-03 12:10:00,35.34,35.36,35.34,35.34,20000.0,20.5128,20.5244,20.5128,20.5128,20000.0
2005-11-03 12:15:00,35.35,35.35,35.34,35.35,15200.0,20.5186,20.5186,20.5128,20.5186,15200.0
2005-11-03 12:20:00,35.35,35.35,35.34,35.34,19400.0,20.5186,20.5186,20.5128,20.5128,19400.0
2005-11-03 12:25:00,35.34,35.35,35.34,35.34,23600.0,20.5128,20.5186,20.5128,20.5128,23600.0
2005-11-03 12:30:00,35.34,35.34,35.3,35.33,82400.0,20.5128,20.5128,20.4895,20.5069,82400.0
2005-11-03 12:35:00,35.35,35.35,35.27,35.27,19000.0,20.5186,20.5186,20.4721,20.4721,19000.0
2005-11-03 12:40:00,35.27,35.27,35.23,35.23,27000.0,20.4721,20.4721,20.4489,20.4489,27000.0
2005-11-03 12:45:00,35.23,35.23,35.21,35.22,22600.0,20.4489,20.4489,20.4373,20.4431,22600.0
2005-11-03 12:50:00,35.22,35.3,35.22,35.3,27400.0,20.4431,20.4895,20.4431,20.4895,27400.0
2005-11-03 12:55:00,35.29,35.3,35.28,35.29,15400.0,20.4837,20.4895,20.4779,20.4837,15400.0
2005-11-03 13:00:00,35.32,35.32,35.3,35.31,30000.0,20.5011,20.5011,20.4895,20.4953,30000.0
2005-11-03 13:05:00,35.31,35.32,35.29,35.3,53000.0,20.4953,20.5011,20.4837,20.4895,53000.0
2005-11-03 13:10:00,35.3,35.3,35.29,35.29,40600.0,20.4895,20.4895,20.4837,20.4837,40600.0
2005-11-03 13:15:00,35.29,35.29,35.24,35.25,36000.0,20.4837,20.4837,20.4547,20.4605,36000.0
2005-11-03 13:20:00,35.26,35.27,35.26,35.27,38200.0,20.4663,20.4721,20.4663,20.4721,38200.0
2005-11-03 13:25:00,35.27,35.29,35.27,35.29,30000.0,20.4721,20.4837,20.4721,20.4837,30000.0
2005-11-03 13:30:00,35.29,35.3,35.27,35.27,25400.0,20.4837,20.4895,20.4721,20.4721,25400.0
2005-11-03 13:35:00,35.27,35.28,35.26,35.27,33600.0,20.4721,20.4779,20.4663,20.4721,33600.0
2005-11-03 13:40:00,35.27,35.27,35.27,35.27,26800.0,20.4721,20.4721,20.4721,20.4721,26800.0
2005-11-03 13:45:00,35.27,35.29,35.25,35.28,40800.0,20.4721,20.4837,20.4605,20.4779,40800.0
2005-11-03 13:50:00,35.29,35.31,35.27,35.31,59000.0,20.4837,20.4953,20.4721,20.4953,59000.0
2005-11-03 13:55:00,35.31,35.32,35.28,35.31,35800.0,20.4953,20.5011,20.4779,20.4953,35800.0
2005-11-03 14:00:00,35.3,35.31,35.3,35.31,43400.0,20.4895,20.4953,20.4895,20.4953,43400.0
2005-11-03 14:05:00,35.3,35.31,35.29,35.3,25200.0,20.4895,20.4953,20.4837,20.4895,25200.0
2005-11-03 14:10:00,35.3,35.3,35.23,35.25,29600.0,20.4895,20.4895,20.4489,20.4605,29600.0
2005-11-03 14:15:00,35.25,35.27,35.25,35.27,15000.0,20.4605,20.4721,20.4605,20.4721,15000.0
2005-11-03 14:20:00,35.27,35.27,35.24,35.26,233000.0,20.4721,20.4721,20.4547,20.4663,233000.0
2005-11-03 14:25:00,35.26,35.26,35.24,35.25,44400.0,20.4663,20.4663,20.4547,20.4605,44400.0
2005-11-03 14:30:00,35.25,35.26,35.24,35.26,100400.0,20.4605,20.4663,20.4547,20.4663,100400.0
2005-11-03 14:35:00,35.26,35.27,35.22,35.24,133600.0,20.4663,20.4721,20.4431,20.4547,133600.0
2005-11-03 14:40:00,35.23,35.25,35.2,35.22,40200.0,20.4489,20.4605,20.4315,20.4431,40200.0
2005-11-03 14:45:00,35.22,35.26,35.21,35.23,63400.0,20.4431,20.4663,20.4373,20.4489,63400.0
2005-11-03 14:50:00,35.24,35.26,35.23,35.23,25200.0,20.4547,20.4663,20.4489,20.4489,25200.0
2005-11-03 14:55:00,35.23,35.26,35.21,35.26,53400.0,20.4489,20.4663,20.4373,20.4663,53400.0
2005-11-03 15:00:00,35.26,35.26,35.21,35.22,47400.0,20.4663,20.4663,20.4373,20.4431,47400.0
2005-11-03 15:05:00,35.23,35.26,35.22,35.22,35400.0,20.4489,20.4663,20.4431,20.4431,35400.0
2005-11-03 15:10:00,35.23,35.24,35.19,35.22,39400.0,20.4489,20.4547,20.4257,20.4431,39400.0
2005-11-03 15:15:00,35.22,35.23,35.19,35.2,41400.0,20.4431,20.4489,20.4257,20.4315,41400.0
2005-11-03 15:20:00,35.21,35.24,35.2,35.23,83000.0,20.4373,20.4547,20.4315,20.4489,83000.0
2005-11-03 15:25:00,35.22,35.24,35.21,35.24,57800.0,20.4431,20.4547,20.4373,20.4547,57800.0
2005-11-03 15:30:00,35.25,35.25,35.18,35.19,41800.0,20.4605,20.4605,20.4199,20.4257,41800.0
2005-11-03 15:35:00,35.2,35.24,35.2,35.24,19600.0,20.4315,20.4547,20.4315,20.4547,19600.0
2005-11-03 15:40:00,35.24,35.26,35.22,35.24,42400.0,20.4547,20.4663,20.4431,20.4547,42400.0
2005-11-03 15:45:00,35.25,35.26,35.24,35.25,46800.0,20.4605,20.4663,20.4547,20.4605,46800.0
2005-11-03 15:50:00,35.25,35.26,35.23,35.25,38400.0,20.4605,20.4663,20.4489,20.4605,38400.0
2005-11-03 15:55:00,35.25,35.25,35.24,35.25,81000.0,20.4605,20.4605,20.4547,20.4605,81000.0
2005-11-04 09:30:00,35.25,35.26,35.25,35.26,81400.0,20.4605,20.4663,20.4605,20.4663,81400.0
2005-11-04 09:35:00,35.26,35.29,35.24,35.27,184400.0,20.4663,20.4837,20.4547,20.4721,184400.0
2005-11-04 09:40:00,35.27,35.27,35.19,35.24,55200.0,20.4721,20.4721,20.4257,20.4547,55200.0
2005-11-04 09:45:00,35.24,35.27,35.2,35.26,48400.0,20.4547,20.4721,20.4315,20.4663,48400.0
2005-11-04 09:50:00,35.26,35.27,35.24,35.26,46600.0,20.4663,20.4721,20.4547,20.4663,46600.0
2005-11-04 09:55:00,35.26,35.26,35.24,35.25,35200.0,20.4663,20.4663,20.4547,20.4605,35200.0
2005-11-04 10:00:00,35.26,35.27,35.23,35.26,59800.0,20.4663,20.4721,20.4489,20.4663,59800.0
2005-11-04 10:05:00,35.26,35.26,35.24,35.26,98800.0,20.4663,20.4663,20.4547,20.4663,98800.0
2005-11-04 10:10:00,35.26,35.27,35.25,35.27,87200.0,20.4663,20.4721,20.4605,20.4721,87200.0
2005-11-04 10:15:00,35.27,35.3,35.26,35.27,94600.0,20.4721,20.4895,20.4663,20.4721,94600.0
2005-11-04 10:20:00,35.27,35.31,35.27,35.31,96000.0,20.4721,20.4953,20.4721,20.4953,96000.0
2005-11-04 10:25:00,35.31,35.33,35.27,35.3,20400.0,20.4953,20.5069,20.4721,20.4895,20400.0
2005-11-04 10:30:00,35.3,35.31,35.25,35.25,21600.0,20.4895,20.4953,20.4605,20.4605,21600.0
2005-11-04 10:35:00,35.25,35.27,35.24,35.25,21200.0,20.4605,20.4721,20.4547,20.4605,21200.0
2005-11-04 10:40:00,35.26,35.26,35.25,35.26,9600.0,20.4663,20.4663,20.4605,20.4663,9600.0
2005-11-04 10:45:00,35.26,35.29,35.22,35.22,21600.0,20.4663,20.4837,20.4431,20.4431,21600.0
2005-11-04 10:50:00,35.22,35.23,35.21,35.22,20800.0,20.4431,20.4489,20.4373,20.4431,20800.0
2005-11-04 10:55:00,35.22,35.23,35.17,35.19,14200.0,20.4431,20.4489,20.4141,20.4257,14200.0
2005-11-04 11:00:00,35.19,35.2,35.18,35.19,24800.0,20.4257,20.4315,20.4199,20.4257,24800.0
2005-11-04 11:05:00,35.19,35.19,35.15,35.16,15400.0,20.4257,20.4257,20.4025,20.4083,15400.0
2005-11-04 11:10:00,35.16,35.19,35.16,35.17,26400.0,20.4083,20.4257,20.4083,20.4141,26400.0
2005-11-04 11:15:00,35.17,35.2,35.16,35.2,20600.0,20.4141,20.4315,20.4083,20.4315,20600.0
2005-11-04 11:20:00,35.2,35.23,35.19,35.23,12000.0,20.4315,20.4489,20.4257,20.4489,12000.0
2005-11-04 11:25:00,35.23,35.25,35.22,35.23,22000.0,20.4489,20.4605,20.4431,20.4489,22000.0
2005-11-04 11:30:00,35.22,35.24,35.22,35.22,21600.0,20.4431,20.4547,20.4431,20.4431,21600.0
2005-11-04 11:35:00,35.22,35.25,35.22,35.23,64400.0,20.4431,20.4605,20.4431,20.4489,64400.0
2005-11-04 11:40:00,35.23,35.23,35.19,35.19,16400.0,20.4489,20.4489,20.4257,20.4257,16400.0
2005-11-04 11:45:00,35.19,35.31,35.19,35.27,15800.0,20.4257,20.4953,20.4257,20.4721,15800.0
2005-11-04 11:50:00,35.27,35.27,35.22,35.22,9800.0,20.4721,20.4721,20.4431,20.4431,9800.0
2005-11-04 11:55:00,35.22,35.27,35.22,35.24,28000.0,20.4431,20.4721,20.4431,20.4547,28000.0
2005-11-04 12:00:00,35.24,35.24,35.23,35.24,17000.0,20.4547,20.4547,20.4489,20.4547,17000.0
2005-11-04 12:05:00,35.26,35.27,35.25,35.27,2600.0,20.4663,20.4721,20.4605,20.4721,2600.0
2005-11-04 12:10:00,35.27,35.31,35.27,35.3,87200.0,20.4721,20.4953,20.4721,20.4895,87200.0
2005-11-04 12:15:00,35.31,35.31,35.27,35.3,22600.0,20.4953,20.4953,20.4721,20.4895,22600.0
2005-11-04 12:20:00,35.3,35.3,35.28,35.29,12400.0,20.4895,20.4895,20.4779,20.4837,12400.0
2005-11-04 12:25:00,35.29,35.29,35.27,35.29,2800.0,20.4837,20.4837,20.4721,20.4837,2800.0
2005-11-04 12:30:00,35.29,35.29,35.28,35.29,5600.0,20.4837,20.4837,20.4779,20.4837,5600.0
2005-11-04 12:35:00,35.29,35.3,35.27,35.29,8400.0,20.4837,20.4895,20.4721,20.4837,8400.0
2005-11-04 12:40:00,35.28,35.3,35.27,35.29,10200.0,20.4779,20.4895,20.4721,20.4837,10200.0
2005-11-04 12:45:00,35.29,35.3,35.24,35.25,8400.0,20.4837,20.4895,20.4547,20.4605,8400.0
2005-11-04 12:50:00,35.25,35.27,35.25,35.27,8800.0,20.4605,20.4721,20.4605,20.4721,8800.0
2005-11-04 12:55:00,35.27,35.3,35.27,35.29,7800.0,20.4721,20.4895,20.4721,20.4837,7800.0
2005-11-04 13:00:00,35.28,35.29,35.23,35.23,7000.0,20.4779,20.4837,20.4489,20.4489,7000.0
2005-11-04 13:05:00,35.23,35.24,35.21,35.23,7600.0,20.4489,20.4547,20.4373,20.4489,7600.0
2005-11-04 13:10:00,35.23,35.24,35.21,35.23,24200.0,20.4489,20.4547,20.4373,20.4489,24200.0
2005-11-04 13:15:00,35.23,35.24,35.2,35.21,9400.0,20.4489,20.4547,20.4315,20.4373,9400.0
2005-11-04 13:20:00,35.22,35.22,35.2,35.22,5400.0,20.4431,20.4431,20.4315,20.4431,5400.0
2005-11-04 13:25:00,35.22,35.27,35.22,35.26,5000.0,20.4431,20.4721,20.4431,20.4663,5000.0
2005-11-04 13:30:00,35.25,35.27,35.25,35.26,14200.0,20.4605,20.4721,20.4605,20.4663,14200.0
2005-11-04 13:35:00,35.27,35.29,35.26,35.29,28000.0,20.4721,20.4837,20.4663,20.4837,28000.0
2005-11-04 13:40:00,35.29,35.3,35.27,35.29,31200.0,20.4837,20.4895,20.4721,20.4837,31200.0
2005-11-04 13:45:00,35.27,35.28,35.24,35.24,6000.0,20.4721,20.4779,20.4547,20.4547,6000.0
2005-11-04 13:50:00,35.24,35.26,35.24,35.26,7000.0,20.4547,20.4663,20.4547,20.4663,7000.0
2005-11-04 13:55:00,35.25,35.27,35.23,35.23,10600.0,20.4605,20.4721,20.4489,20.4489,10600.0
2005-11-04 14:00:00,35.23,35.23,35.18,35.2,15000.0,20.4489,20.4489,20.4199,20.4315,15000.0
2005-11-04 14:05:00,35.2,35.27,35.2,35.27,8800.0,20.4315,20.4721,20.4315,20.4721,8800.0
2005-11-04 14:10:00,35.27,35.27,35.23,35.23,16000.0,20.4721,20.4721,20.4489,20.4489,16000.0
2005-11-04 14:15:00,35.23,35.28,35.23,35.26,18200.0,20.4489,20.4779,20.4489,20.4663,18200.0
2005-11-04 14:20:00,35.26,35.32,35.25,35.31,27600.0,20.4663,20.5011,20.4605,20.4953,27600.0
2005-11-04 14:25:00,35.3,35.31,35.27,35.27,10200.0,20.4895,20.4953,20.4721,20.4721,10200.0
2005-11-04 14:30:00,35.27,35.27,35.21,35.25,16600.0,20.4721,20.4721,20.4373,20.4605,16600.0
2005-11-04 14:35:00,35.25,35.27,35.25,35.27,14000.0,20.4605,20.4721,20.4605,20.4721,14000.0
2005-11-04 14:40:00,35.27,35.3,35.26,35.26,17600.0,20.4721,20.4895,20.4663,20.4663,17600.0
2005-11-04 14:45:00,35.26,35.27,35.21,35.24,20800.0,20.4663,20.4721,20.4373,20.4547,20800.0
2005-11-04 14:50:00,35.23,35.3,35.23,35.27,19600.0,20.4489,20.4895,20.4489,20.4721,19600.0
2005-11-04 14:55:00,35.27,35.3,35.26,35.27,18400.0,20.4721,20.4895,20.4663,20.4721,18400.0
2005-11-04 15:00:00,35.27,35.27,35.24,35.24,13800.0,20.4721,20.4721,20.4547,20.4547,13800.0
2005-11-04 15:05:00,35.24,35.25,35.24,35.24,9800.0,20.4547,20.4605,20.4547,20.4547,9800.0
2005-11-04 15:10:00,35.24,35.26,35.23,35.25,23600.0,20.4547,20.4663,20.4489,20.4605,23600.0
2005-11-04 15:15:00,35.26,35.26,35.24,35.25,12200.0,20.4663,20.4663,20.4547,20.4605,12200.0
2005-11-04 15:20:00,35.25,35.25,35.23,35.25,17400.0,20.4605,20.4605,20.4489,20.4605,17400.0
2005-11-04 15:25:00,35.25,35.27,35.25,35.27,8400.0,20.4605,20.4721,20.4605,20.4721,8400.0
2005-11-04 15:30:00,35.27,35.27,35.26,35.26,14000.0,20.4721,20.4721,20.4663,20.4663,14000.0
2005-11-04 15:35:00,35.27,35.27,35.26,35.26,13400.0,20.4721,20.4721,20.4663,20.4663,13400.0
2005-11-04 15:40:00,35.27,35.27,35.26,35.27,43800.0,20.4721,20.4721,20.4663,20.4721,43800.0
2005-11-04 15:45:00,35.27,35.31,35.27,35.31,53200.0,20.4721,20.4953,20.4721,20.4953,53200.0
2005-11-04 15:50:00,35.31,35.33,35.31,35.33,77200.0,20.4953,20.5069,20.4953,20.5069,77200.0
2005-11-04 15:55:00,35.33,35.33,35.3,35.3,82400.0,20.5069,20.5069,20.4895,20.4895,82400.0
2005-11-07 09:30:00,35.5,35.5,35.47,35.49,192600.0,20.6056,20.6056,20.5882,20.5998,192600.0
2005-11-07 09:35:00,35.5,35.59,35.5,35.59,37800.0,20.6056,20.6579,20.6056,20.6579,37800.0
2005-11-07 09:40:00,35.59,35.62,35.51,35.57,47000.0,20.6579,20.6753,20.6114,20.6463,47000.0
2005-11-07 09:45:00,35.55,35.55,35.51,35.52,23800.0,20.6346,20.6346,20.6114,20.6172,23800.0
2005-11-07 09:50:00,35.52,35.52,35.46,35.49,53800.0,20.6172,20.6172,20.5824,20.5998,53800.0
2005-11-07 09:55:00,35.48,35.48,35.43,35.43,36600.0,20.594,20.594,20.565,20.565,36600.0
2005-11-07 10:00:00,35.44,35.49,35.44,35.49,30000.0,20.5708,20.5998,20.5708,20.5998,30000.0
2005-11-07 10:05:00,35.49,35.54,35.49,35.54,52600.0,20.5998,20.6288,20.5998,20.6288,52600.0
2005-11-07 10:10:00,35.54,35.55,35.47,35.49,20200.0,20.6288,20.6346,20.5882,20.5998,20200.0
2005-11-07 10:15:00,35.46,35.49,35.46,35.48,14400.0,20.5824,20.5998,20.5824,20.594,14400.0
2005-11-07 10:20:00,35.48,35.5,35.45,35.48,42200.0,20.594,20.6056,20.5766,20.594,42200.0
2005-11-07 10:25:00,35.48,35.52,35.47,35.51,14600.0,20.594,20.6172,20.5882,20.6114,14600.0
2005-11-07 10:30:00,35.51,35.53,35.48,35.5,14000.0,20.6114,20.623,20.594,20.6056,14000.0
2005-11-07 10:35:00,35.5,35.51,35.48,35.49,19800.0,20.6056,20.6114,20.594,20.5998,19800.0
2005-11-07 10:40:00,35.48,35.5,35.48,35.49,12000.0,20.594,20.6056,20.594,20.5998,12000.0
2005-11-07 10:45:00,35.49,35.54,35.49,35.51,19000.0,20.5998,20.6288,20.5998,20.6114,19000.0
2005-11-07 10:50:00,35.53,35.55,35.53,35.54,11800.0,20.623,20.6346,20.623,20.6288,11800.0
2005-11-07 10:55:00,35.54,35.55,35.52,35.55,9600.0,20.6288,20.6346,20.6172,20.6346,9600.0
2005-11-07 11:00:00,35.55,35.55,35.5,35.51,20400.0,20.6346,20.6346,20.6056,20.6114,20400.0
2005-11-07 11:05:00,35.52,35.52,35.49,35.51,24000.0,20.6172,20.6172,20.5998,20.6114,24000.0
2005-11-07 11:10:00,35.51,35.51,35.46,35.49,28200.0,20.6114,20.6114,20.5824,20.5998,28200.0
2005-11-07 11:15:00,35.48,35.5,35.47,35.49,27800.0,20.594,20.6056,20.5882,20.5998,27800.0
2005-11-07 11:20:00,35.49,35.51,35.48,35.5,26200.0,20.5998,20.6114,20.594,20.6056,26200.0
2005-11-07 11:25:00,35.5,35.52,35.5,35.52,20800.0,20.6056,20.6172,20.6056,20.6172,20800.0
2005-11-07 11:30:00,35.51,35.52,35.49,35.51,40000.0,20.6114,20.6172,20.5998,20.6114,40000.0
2005-11-07 11:35:00,35.51,35.52,35.49,35.52,23800.0,20.6114,20.6172,20.5998,20.6172,23800.0
2005-11-07 11:40:00,35.52,35.58,35.5,35.58,13000.0,20.6172,20.6521,20.6056,20.6521,13000.0
2005-11-07 11:45:00,35.55,35.56,35.54,35.56,27000.0,20.6346,20.6404,20.6288,20.6404,27000.0
2005-11-07 11:50:00,35.55,35.55,35.54,35.54,11400.0,20.6346,20.6346,20.6288,20.6288,11400.0
2005-11-07 11:55:00,35.54,35.55,35.53,35.55,14000.0,20.6288,20.6346,20.623,20.6346,14000.0
2005-11-07 12:00:00,35.54,35.55,35.51,35.53,48800.0,20.6288,20.6346,20.6114,20.623,48800.0
2005-11-07 12:05:00,35.53,35.54,35.52,35.54,17600.0,20.623,20.6288,20.6172,20.6288,17600.0
2005-11-07 12:10:00,35.54,35.55,35.53,35.54,11000.0,20.6288,20.6346,20.623,20.6288,11000.0
2005-11-07 12:15:00,35.54,35.54,35.52,35.52,17200.0,20.6288,20.6288,20.6172,20.6172,17200.0
2005-11-07 12:20:00,35.52,35.54,35.51,35.51,54600.0,20.6172,20.6288,20.6114,20.6114,54600.0
2005-11-07 12:25:00,35.52,35.52,35.49,35.49,13200.0,20.6172,20.6172,20.5998,20.5998,13200.0
2005-11-07 12:30:00,35.5,35.5,35.47,35.47,6600.0,20.6056,20.6056,20.5882,20.5882,6600.0
2005-11-07 12:35:00,35.46,35.46,35.42,35.44,14200.0,20.5824,20.5824,20.5592,20.5708,14200.0
2005-11-07 12:40:00,35.42,35.45,35.41,35.44,21200.0,20.5592,20.5766,20.5534,20.5708,21200.0
2005-11-07 12:45:00,35.44,35.5,35.44,35.46,10200.0,20.5708,20.6056,20.5708,20.5824,10200.0
2005-11-07 12:50:00,35.48,35.49,35.45,35.46,10800.0,20.594,20.5998,20.5766,20.5824,10800.0
2005-11-07 12:55:00,35.47,35.48,35.47,35.47,7000.0,20.5882,20.594,20.5882,20.5882,7000.0
2005-11-07 13:00:00,35.48,35.51,35.48,35.49,8200.0,20.594,20.6114,20.594,20.5998,8200.0
2005-11-07 13:05:00,35.49,35.49,35.46,35.47,16000.0,20.5998,20.5998,20.5824,20.5882,16000.0
2005-11-07 13:10:00,35.47,35.48,35.47,35.47,12400.0,20.5882,20.594,20.5882,20.5882,12400.0
2005-11-07 13:15:00,35.47,35.47,35.46,35.46,1400.0,20.5882,20.5882,20.5824,20.5824,1400.0
2005-11-07 13:20:00,35.46,35.48,35.46,35.48,11400.0,20.5824,20.594,20.5824,20.594,11400.0
2005-11-07 13:25:00,35.47,35.49,35.47,35.48,11200.0,20.5882,20.5998,20.5882,20.594,11200.0
2005-11-07 13:30:00,35.48,35.49,35.47,35.47,8400.0,20.594,20.5998,20.5882,20.5882,8400.0
2005-11-07 13:35:00,35.47,35.49,35.46,35.46,8200.0,20.5882,20.5998,20.5824,20.5824,8200.0
2005-11-07 13:40:00,35.46,35.49,35.46,35.46,11000.0,20.5824,20.5998,20.5824,20.5824,11000.0
2005-11-07 13:45:00,35.46,35.47,35.46,35.46,7400.0,20.5824,20.5882,20.5824,20.5824,7400.0
2005-11-07 13:50:00,35.46,35.49,35.46,35.48,17800.0,20.5824,20.5998,20.5824,20.594,17800.0
2005-11-07 13:55:00,35.48,35.48,35.43,35.43,14400.0,20.594,20.594,20.565,20.565,14400.0
2005-11-07 14:00:00,35.42,35.42,35.38,35.41,19800.0,20.5592,20.5592,20.536,20.5534,19800.0
2005-11-07 14:05:00,35.41,35.45,35.4,35.45,21600.0,20.5534,20.5766,20.5476,20.5766,21600.0
2005-11-07 14:10:00,35.45,35.51,35.45,35.49,19000.0,20.5766,20.6114,20.5766,20.5998,19000.0
2005-11-07 14:15:00,35.48,35.51,35.47,35.49,12800.0,20.594,20.6114,20.5882,20.5998,12800.0
2005-11-07 14:20:00,35.49,35.5,35.44,35.46,28800.0,20.5998,20.6056,20.5708,20.5824,28800.0
2005-11-07 14:25:00,35.46,35.49,35.46,35.47,14200.0,20.5824,20.5998,20.5824,20.5882,14200.0
2005-11-07 14:30:00,35.48,35.5,35.45,35.48,25400.0,20.594,20.6056,20.5766,20.594,25400.0
2005-11-07 14:35:00,35.49,35.49,35.46,35.47,12800.0,20.5998,20.5998,20.5824,20.5882,12800.0
2005-11-07 14:40:00,35.47,35.5,35.46,35.49,16800.0,20.5882,20.6056,20.5824,20.5998,16800.0
2005-11-07 14:45:00,35.49,35.5,35.46,35.46,14600.0,20.5998,20.6056,20.5824,20.5824,14600.0
2005-11-07 14:50:00,35.46,35.47,35.45,35.47,7600.0,20.5824,20.5882,20.5766,20.5882,7600.0
2005-11-07 14:55:00,35.48,35.51,35.48,35.51,16000.0,20.594,20.6114,20.594,20.6114,16000.0
2005-11-07 15:00:00,35.51,35.54,35.5,35.52,71600.0,20.6114,20.6288,20.6056,20.6172,71600.0
2005-11-07 15:05:00,35.52,35.55,35.51,35.52,27600.0,20.6172,20.6346,20.6114,20.6172,27600.0
2005-11-07 15:10:00,35.51,35.52,35.49,35.49,16000.0,20.6114,20.6172,20.5998,20.5998,16000.0
2005-11-07 15:15:00,35.49,35.52,35.48,35.5,153200.0,20.5998,20.6172,20.594,20.6056,153200.0
2005-11-07 15:20:00,35.51,35.52,35.48,35.52,28400.0,20.6114,20.6172,20.594,20.6172,28400.0
2005-11-07 15:25:00,35.51,35.52,35.48,35.5,59400.0,20.6114,20.6172,20.594,20.6056,59400.0
2005-11-07 15:30:00,35.5,35.54,35.49,35.51,41600.0,20.6056,20.6288,20.5998,20.6114,41600.0
2005-11-07 15:35:00,35.52,35.52,35.5,35.51,28600.0,20.6172,20.6172,20.6056,20.6114,28600.0
2005-11-07 15:40:00,35.51,35.53,35.5,35.53,32000.0,20.6114,20.623,20.6056,20.623,32000.0
2005-11-07 15:45:00,35.53,35.53,35.5,35.5,45400.0,20.623,20.623,20.6056,20.6056,45400.0
2005-11-07 15:50:00,35.52,35.57,35.52,35.56,70000.0,20.6172,20.6463,20.6172,20.6404,70000.0
2005-11-07 15:55:00,35.55,35.55,35.54,35.55,36200.0,20.6346,20.6346,20.6288,20.6346,36200.0
2005-11-08 09:30:00,35.33,35.35,35.29,35.3,76600.0,20.6354,20.6471,20.612,20.6179,76600.0
2005-11-08 09:35:00,35.3,35.38,35.3,35.38,57800.0,20.6179,20.6646,20.6179,20.6646,57800.0
2005-11-08 09:40:00,35.38,35.38,35.34,35.38,46200.0,20.6646,20.6646,20.6412,20.6646,46200.0
2005-11-08 09:45:00,35.38,35.38,35.31,35.33,38400.0,20.6646,20.6646,20.6237,20.6354,38400.0
2005-11-08 09:50:00,35.32,35.35,35.32,35.34,27000.0,20.6296,20.6471,20.6296,20.6412,27000.0
2005-11-08 09:55:00,35.34,35.36,35.31,35.36,70000.0,20.6412,20.6529,20.6237,20.6529,70000.0
2005-11-08 10:00:00,35.37,35.38,35.32,35.32,24400.0,20.6588,20.6646,20.6296,20.6296,24400.0
2005-11-08 10:05:00,35.32,35.37,35.32,35.32,30000.0,20.6296,20.6588,20.6296,20.6296,30000.0
2005-11-08 10:10:00,35.32,35.35,35.32,35.34,40200.0,20.6296,20.6471,20.6296,20.6412,40200.0
2005-11-08 10:15:00,35.33,35.35,35.28,35.31,25200.0,20.6354,20.6471,20.6062,20.6237,25200.0
2005-11-08 10:20:00,35.31,35.35,35.31,35.32,32600.0,20.6237,20.6471,20.6237,20.6296,32600.0
2005-11-08 10:25:00,35.32,35.38,35.32,35.37,21000.0,20.6296,20.6646,20.6296,20.6588,21000.0
2005-11-08 10:30:00,35.38,35.43,35.38,35.39,53600.0,20.6646,20.6938,20.6646,20.6705,53600.0
2005-11-08 10:35:00,35.39,35.4,35.38,35.38,59000.0,20.6705,20.6763,20.6646,20.6646,59000.0
2005-11-08 10:40:00,35.38,35.45,35.38,35.45,56800.0,20.6646,20.7055,20.6646,20.7055,56800.0
2005-11-08 10:45:00,35.45,35.5,35.45,35.49,75000.0,20.7055,20.7347,20.7055,20.7289,75000.0
2005-11-08 10:50:00,35.49,35.49,35.42,35.46,18400.0,20.7289,20.7289,20.688,20.7113,18400.0
2005-11-08 10:55:00,35.46,35.46,35.4,35.4,12800.0,20.7113,20.7113,20.6763,20.6763,12800.0
2005-11-08 11:00:00,35.4,35.42,35.38,35.42,24200.0,20.6763,20.688,20.6646,20.688,24200.0
2005-11-08 11:05:00,35.41,35.43,35.4,35.43,29000.0,20.6821,20.6938,20.6763,20.6938,29000.0
2005-11-08 11:10:00,35.43,35.45,35.41,35.42,20600.0,20.6938,20.7055,20.6821,20.688,20600.0
2005-11-08 11:15:00,35.43,35.45,35.43,35.44,15400.0,20.6938,20.7055,20.6938,20.6997,15400.0
2005-11-08 11:20:00,35.44,35.48,35.44,35.47,38600.0,20.6997,20.723,20.6997,20.7172,38600.0
2005-11-08 11:25:00,35.47,35.5,35.47,35.49,17800.0,20.7172,20.7347,20.7172,20.7289,17800.0
2005-11-08 11:30:00,35.49,35.59,35.49,35.53,52400.0,20.7289,20.7873,20.7289,20.7522,52400.0
2005-11-08 11:35:00,35.53,35.54,35.47,35.48,7800.0,20.7522,20.7581,20.7172,20.723,7800.0
2005-11-08 11:40:00,35.48,35.52,35.47,35.51,12800.0,20.723,20.7464,20.7172,20.7405,12800.0
2005-11-08 11:45:00,35.51,35.54,35.49,35.52,15600.0,20.7405,20.7581,20.7289,20.7464,15600.0
2005-11-08 11:50:00,35.54,35.6,35.54,35.59,40800.0,20.7581,20.7931,20.7581,20.7873,40800.0
2005-11-08 11:55:00,35.59,35.65,35.59,35.63,90800.0,20.7873,20.8223,20.7873,20.8106,90800.0
2005-11-08 12:00:00,35.63,35.66,35.5,35.62,56200.0,20.8106,20.8282,20.7347,20.8048,56200.0
2005-11-08 12:05:00,35.63,35.63,35.6,35.62,18000.0,20.8106,20.8106,20.7931,20.8048,18000.0
2005-11-08 12:10:00,35.6,35.61,35.58,35.59,26000.0,20.7931,20.7989,20.7814,20.7873,26000.0
2005-11-08 12:15:00,35.55,35.58,35.51,35.52,60000.0,20.7639,20.7814,20.7405,20.7464,60000.0
2005-11-08 12:20:00,35.52,35.52,35.5,35.52,16200.0,20.7464,20.7464,20.7347,20.7464,16200.0
2005-11-08 12:25:00,35.52,35.57,35.52,35.55,20000.0,20.7464,20.7756,20.7464,20.7639,20000.0
2005-11-08 12:30:00,35.56,35.57,35.54,35.56,23800.0,20.7697,20.7756,20.7581,20.7697,23800.0
2005-11-08 12:35:00,35.56,35.56,35.55,35.55,8000.0,20.7697,20.7697,20.7639,20.7639,8000.0
2005-11-08 12:40:00,35.56,35.56,35.53,35.53,19800.0,20.7697,20.7697,20.7522,20.7522,19800.0
2005-11-08 12:45:00,35.53,35.54,35.52,35.52,28200.0,20.7522,20.7581,20.7464,20.7464,28200.0
2005-11-08 12:50:00,35.52,35.55,35.52,35.55,70800.0,20.7464,20.7639,20.7464,20.7639,70800.0
2005-11-08 12:55:00,35.56,35.61,35.56,35.6,29400.0,20.7697,20.7989,20.7697,20.7931,29400.0
2005-11-08 13:00:00,35.6,35.6,35.57,35.57,49200.0,20.7931,20.7931,20.7756,20.7756,49200.0
2005-11-08 13:05:00,35.58,35.59,35.54,35.55,32000.0,20.7814,20.7873,20.7581,20.7639,32000.0
2005-11-08 13:10:00,35.55,35.56,35.53,35.55,17200.0,20.7639,20.7697,20.7522,20.7639,17200.0
2005-11-08 13:15:00,35.55,35.56,35.49,35.51,33200.0,20.7639,20.7697,20.7289,20.7405,33200.0
2005-11-08 13:20:00,35.51,35.54,35.51,35.54,18600.0,20.7405,20.7581,20.7405,20.7581,18600.0
2005-11-08 13:25:00,35.54,35.57,35.54,35.56,16400.0,20.7581,20.7756,20.7581,20.7697,16400.0
2005-11-08 13:30:00,35.57,35.58,35.55,35.55,16600.0,20.7756,20.7814,20.7639,20.7639,16600.0
2005-11-08 13:35:00,35.56,35.57,35.55,35.57,5800.0,20.7697,20.7756,20.7639,20.7756,5800.0
2005-11-08 13:40:00,35.57,35.57,35.54,35.54,33400.0,20.7756,20.7756,20.7581,20.7581,33400.0
2005-11-08 13:45:00,35.54,35.56,35.52,35.52,18600.0,20.7581,20.7697,20.7464,20.7464,18600.0
2005-11-08 13:50:00,35.52,35.52,35.49,35.51,23600.0,20.7464,20.7464,20.7289,20.7405,23600.0
2005-11-08 13:55:00,35.51,35.55,35.51,35.55,25200.0,20.7405,20.7639,20.7405,20.7639,25200.0
2005-11-08 14:00:00,35.56,35.56,35.52,35.52,16800.0,20.7697,20.7697,20.7464,20.7464,16800.0
2005-11-08 14:05:00,35.52,35.57,35.52,35.54,21600.0,20.7464,20.7756,20.7464,20.7581,21600.0
2005-11-08 14:10:00,35.54,35.56,35.53,35.56,19000.0,20.7581,20.7697,20.7522,20.7697,19000.0
2005-11-08 14:15:00,35.55,35.59,35.52,35.53,39000.0,20.7639,20.7873,20.7464,20.7522,39000.0
2005-11-08 14:20:00,35.52,35.55,35.51,35.51,14800.0,20.7464,20.7639,20.7405,20.7405,14800.0
2005-11-08 14:25:00,35.49,35.52,35.49,35.52,18200.0,20.7289,20.7464,20.7289,20.7464,18200.0
2005-11-08 14:30:00,35.52,35.54,35.48,35.48,18600.0,20.7464,20.7581,20.723,20.723,18600.0
2005-11-08 14:35:00,35.48,35.51,35.48,35.51,24000.0,20.723,20.7405,20.723,20.7405,24000.0
2005-11-08 14:40:00,35.51,35.52,35.49,35.51,18200.0,20.7405,20.7464,20.7289,20.7405,18200.0
2005-11-08 14:45:00,35.51,35.57,35.51,35.54,26800.0,20.7405,20.7756,20.7405,20.7581,26800.0
2005-11-08 14:50:00,35.54,35.55,35.52,35.52,10000.0,20.7581,20.7639,20.7464,20.7464,10000.0
2005-11-08 14:55:00,35.52,35.52,35.49,35.5,11600.0,20.7464,20.7464,20.7289,20.7347,11600.0
2005-11-08 15:00:00,35.51,35.53,35.49,35.49,24800.0,20.7405,20.7522,20.7289,20.7289,24800.0
2005-11-08 15:05:00,35.49,35.51,35.48,35.49,37200.0,20.7289,20.7405,20.723,20.7289,37200.0
2005-11-08 15:10:00,35.5,35.54,35.49,35.52,24200.0,20.7347,20.7581,20.7289,20.7464,24200.0
2005-11-08 15:15:00,35.51,35.54,35.51,35.52,19600.0,20.7405,20.7581,20.7405,20.7464,19600.0
2005-11-08 15:20:00,35.53,35.55,35.52,35.55,23400.0,20.7522,20.7639,20.7464,20.7639,23400.0
2005-11-08 15:25:00,35.55,35.58,35.55,35.58,33800.0,20.7639,20.7814,20.7639,20.7814,33800.0
2005-11-08 15:30:00,35.58,35.59,35.57,35.57,27000.0,20.7814,20.7873,20.7756,20.7756,27000.0
2005-11-08 15:35:00,35.58,35.59,35.55,35.56,16400.0,20.7814,20.7873,20.7639,20.7697,16400.0
2005-11-08 15:40:00,35.55,35.56,35.49,35.5,22600.0,20.7639,20.7697,20.7289,20.7347,22600.0
2005-11-08 15:45:00,35.5,35.52,35.48,35.48,23200.0,20.7347,20.7464,20.723,20.723,23200.0
2005-11-08 15:50:00,35.48,35.52,35.48,35.51,27200.0,20.723,20.7464,20.723,20.7405,27200.0
2005-11-08 15:55:00,35.51,35.52,35.49,35.51,51800.0,20.7405,20.7464,20.7289,20.7405,51800.0
2005-11-09 09:30:00,35.35,35.44,35.35,35.43,45800.0,20.6471,20.6997,20.6471,20.6938,45800.0
2005-11-09 09:35:00,35.43,35.47,35.4,35.43,23400.0,20.6938,20.7172,20.6763,20.6938,23400.0
2005-11-09 09:40:00,35.43,35.44,35.23,35.23,24600.0,20.6938,20.6997,20.577,20.577,24600.0
2005-11-09 09:45:00,35.22,35.3,35.2,35.28,33200.0,20.5712,20.6179,20.5595,20.6062,33200.0
2005-11-09 09:50:00,35.28,35.3,35.26,35.3,14800.0,20.6062,20.6179,20.5945,20.6179,14800.0
2005-11-09 09:55:00,35.28,35.3,35.24,35.26,18400.0,20.6062,20.6179,20.5828,20.5945,18400.0
2005-11-09 10:00:00,35.26,35.3,35.24,35.27,31400.0,20.5945,20.6179,20.5828,20.6004,31400.0
2005-11-09 10:05:00,35.27,35.32,35.25,35.26,17600.0,20.6004,20.6296,20.5887,20.5945,17600.0
2005-11-09 10:10:00,35.25,35.25,35.23,35.24,37200.0,20.5887,20.5887,20.577,20.5828,37200.0
2005-11-09 10:15:00,35.22,35.22,35.2,35.2,30200.0,20.5712,20.5712,20.5595,20.5595,30200.0
2005-11-09 10:20:00,35.19,35.2,35.15,35.19,20000.0,20.5536,20.5595,20.5303,20.5536,20000.0
2005-11-09 10:25:00,35.19,35.24,35.18,35.21,39200.0,20.5536,20.5828,20.5478,20.5653,39200.0
2005-11-09 10:30:00,35.22,35.27,35.21,35.24,53800.0,20.5712,20.6004,20.5653,20.5828,53800.0
2005-11-09 10:35:00,35.22,35.34,35.22,35.23,58200.0,20.5712,20.6412,20.5712,20.577,58200.0
2005-11-09 10:40:00,35.24,35.3,35.23,35.28,17400.0,20.5828,20.6179,20.577,20.6062,17400.0
2005-11-09 10:45:00,35.29,35.35,35.29,35.33,26000.0,20.612,20.6471,20.612,20.6354,26000.0
2005-11-09 10:50:00,35.34,35.38,35.33,35.34,20800.0,20.6412,20.6646,20.6354,20.6412,20800.0
2005-11-09 10:55:00,35.35,35.35,35.25,35.27,40000.0,20.6471,20.6471,20.5887,20.6004,40000.0
2005-11-09 11:00:00,35.26,35.28,35.23,35.25,18600.0,20.5945,20.6062,20.577,20.5887,18600.0
2005-11-09 11:05:00,35.25,35.32,35.25,35.3,14600.0,20.5887,20.6296,20.5887,20.6179,14600.0
2005-11-09 11:10:00,35.3,35.3,35.24,35.24,21400.0,20.6179,20.6179,20.5828,20.5828,21400.0
2005-11-09 11:15:00,35.24,35.26,35.23,35.26,15600.0,20.5828,20.5945,20.577,20.5945,15600.0
2005-11-09 11:20:00,35.26,35.28,35.24,35.24,13400.0,20.5945,20.6062,20.5828,20.5828,13400.0
2005-11-09 11:25:00,35.24,35.29,35.24,35.25,17600.0,20.5828,20.612,20.5828,20.5887,17600.0
2005-11-09 11:30:00,35.25,35.26,35.21,35.21,15000.0,20.5887,20.5945,20.5653,20.5653,15000.0
2005-11-09 11:35:00,35.22,35.26,35.22,35.24,17200.0,20.5712,20.5945,20.5712,20.5828,17200.0
2005-11-09 11:40:00,35.23,35.24,35.22,35.23,13200.0,20.577,20.5828,20.5712,20.577,13200.0
2005-11-09 11:45:00,35.23,35.24,35.22,35.22,15200.0,20.577,20.5828,20.5712,20.5712,15200.0
2005-11-09 11:50:00,35.23,35.27,35.22,35.26,12600.0,20.577,20.6004,20.5712,20.5945,12600.0
2005-11-09 11:55:00,35.24,35.33,35.24,35.32,13600.0,20.5828,20.6354,20.5828,20.6296,13600.0
2005-11-09 12:00:00,35.32,35.32,35.31,35.31,9200.0,20.6296,20.6296,20.6237,20.6237,9200.0
2005-11-09 12:05:00,35.32,35.32,35.31,35.32,10400.0,20.6296,20.6296,20.6237,20.6296,10400.0
2005-11-09 12:10:00,35.32,35.32,35.29,35.29,9600.0,20.6296,20.6296,20.612,20.612,9600.0
2005-11-09 12:15:00,35.29,35.33,35.27,35.32,20200.0,20.612,20.6354,20.6004,20.6296,20200.0
2005-11-09 12:20:00,35.33,35.42,35.33,35.41,67000.0,20.6354,20.688,20.6354,20.6821,67000.0
2005-11-09 12:25:00,35.41,35.52,35.4,35.49,39000.0,20.6821,20.7464,20.6763,20.7289,39000.0
2005-11-09 12:30:00,35.49,35.49,35.47,35.49,31400.0,20.7289,20.7289,20.7172,20.7289,31400.0
2005-11-09 12:35:00,35.49,35.49,35.45,35.46,53400.0,20.7289,20.7289,20.7055,20.7113,53400.0
2005-11-09 12:40:00,35.46,35.46,35.44,35.45,48000.0,20.7113,20.7113,20.6997,20.7055,48000.0
2005-11-09 12:45:00,35.45,35.45,35.41,35.41,90600.0,20.7055,20.7055,20.6821,20.6821,90600.0
2005-11-09 12:50:00,35.41,35.42,35.4,35.4,68200.0,20.6821,20.688,20.6763,20.6763,68200.0
2005-11-09 12:55:00,35.41,35.41,35.38,35.38,32400.0,20.6821,20.6821,20.6646,20.6646,32400.0
2005-11-09 13:00:00,35.37,35.38,35.35,35.38,30600.0,20.6588,20.6646,20.6471,20.6646,30600.0
2005-11-09 13:05:00,35.38,35.39,35.35,35.36,27800.0,20.6646,20.6705,20.6471,20.6529,27800.0
2005-11-09 13:10:00,35.37,35.37,35.34,35.35,14200.0,20.6588,20.6588,20.6412,20.6471,14200.0
2005-11-09 13:15:00,35.35,35.37,35.34,35.34,19800.0,20.6471,20.6588,20.6412,20.6412,19800.0
2005-11-09 13:20:00,35.34,35.38,35.34,35.38,24600.0,20.6412,20.6646,20.6412,20.6646,24600.0
2005-11-09 13:25:00,35.37,35.37,35.35,35.35,7400.0,20.6588,20.6588,20.6471,20.6471,7400.0
2005-11-09 13:30:00,35.35,35.38,35.35,35.38,18000.0,20.6471,20.6646,20.6471,20.6646,18000.0
2005-11-09 13:35:00,35.37,35.37,35.35,35.35,6600.0,20.6588,20.6588,20.6471,20.6471,6600.0
2005-11-09 13:40:00,35.35,35.35,35.33,35.33,10200.0,20.6471,20.6471,20.6354,20.6354,10200.0
2005-11-09 13:45:00,35.32,35.33,35.31,35.31,17200.0,20.6296,20.6354,20.6237,20.6237,17200.0
2005-11-09 13:50:00,35.31,35.31,35.24,35.24,32600.0,20.6237,20.6237,20.5828,20.5828,32600.0
2005-11-09 13:55:00,35.24,35.26,35.23,35.25,14600.0,20.5828,20.5945,20.577,20.5887,14600.0
2005-11-09 14:00:00,35.25,35.25,35.24,35.24,10000.0,20.5887,20.5887,20.5828,20.5828,10000.0
2005-11-09 14:05:00,35.24,35.24,35.23,35.23,43600.0,20.5828,20.5828,20.577,20.577,43600.0
2005-11-09 14:10:00,35.22,35.26,35.21,35.26,36000.0,20.5712,20.5945,20.5653,20.5945,36000.0
2005-11-09 14:15:00,35.26,35.27,35.24,35.24,12800.0,20.5945,20.6004,20.5828,20.5828,12800.0
2005-11-09 14:20:00,35.25,35.26,35.22,35.22,30200.0,20.5887,20.5945,20.5712,20.5712,30200.0
2005-11-09 14:25:00,35.22,35.22,35.18,35.2,29000.0,20.5712,20.5712,20.5478,20.5595,29000.0
2005-11-09 14:30:00,35.2,35.2,35.17,35.2,22400.0,20.5595,20.5595,20.542,20.5595,22400.0
2005-11-09 14:35:00,35.19,35.23,35.18,35.2,42000.0,20.5536,20.577,20.5478,20.5595,42000.0
2005-11-09 14:40:00,35.2,35.23,35.19,35.23,24600.0,20.5595,20.577,20.5536,20.577,24600.0
2005-11-09 14:45:00,35.23,35.24,35.21,35.21,10800.0,20.577,20.5828,20.5653,20.5653,10800.0
2005-11-09 14:50:00,35.19,35.19,35.13,35.13,22800.0,20.5536,20.5536,20.5186,20.5186,22800.0
2005-11-09 14:55:00,35.13,35.17,35.12,35.17,22000.0,20.5186,20.542,20.5127,20.542,22000.0
2005-11-09 15:00:00,35.17,35.18,35.13,35.16,11600.0,20.542,20.5478,20.5186,20.5361,11600.0
2005-11-09 15:05:00,35.16,35.21,35.16,35.21,3600.0,20.5361,20.5653,20.5361,20.5653,3600.0
2005-11-09 15:10:00,35.21,35.21,35.17,35.18,12800.0,20.5653,20.5653,20.542,20.5478,12800.0
2005-11-09 15:15:00,35.18,35.24,35.17,35.22,15000.0,20.5478,20.5828,20.542,20.5712,15000.0
2005-11-09 15:20:00,35.22,35.26,35.21,35.25,13800.0,20.5712,20.5945,20.5653,20.5887,13800.0
2005-11-09 15:25:00,35.25,35.27,35.25,35.27,17600.0,20.5887,20.6004,20.5887,20.6004,17600.0
2005-11-09 15:30:00,35.26,35.27,35.25,35.27,20200.0,20.5945,20.6004,20.5887,20.6004,20200.0
2005-11-09 15:35:00,35.28,35.32,35.28,35.3,15800.0,20.6062,20.6296,20.6062,20.6179,15800.0
2005-11-09 15:40:00,35.3,35.3,35.22,35.23,50600.0,20.6179,20.6179,20.5712,20.577,50600.0
2005-11-09 15:45:00,35.24,35.24,35.21,35.23,18600.0,20.5828,20.5828,20.5653,20.577,18600.0
2005-11-09 15:50:00,35.23,35.24,35.21,35.24,31200.0,20.577,20.5828,20.5653,20.5828,31200.0
2005-11-09 15:55:00,35.23,35.23,35.2,35.21,45600.0,20.577,20.577,20.5595,20.5653,45600.0
2005-11-10 09:30:00,35.3,35.3,35.25,35.26,58800.0,20.6179,20.6179,20.5887,20.5945,58800.0
2005-11-10 09:35:00,35.26,35.4,35.26,35.33,45000.0,20.5945,20.6763,20.5945,20.6354,45000.0
2005-11-10 09:40:00,35.33,35.35,35.3,35.32,52800.0,20.6354,20.6471,20.6179,20.6296,52800.0
2005-11-10 09:45:00,35.33,35.35,35.26,35.26,30200.0,20.6354,20.6471,20.5945,20.5945,30200.0
2005-11-10 09:50:00,35.26,35.33,35.21,35.21,21200.0,20.5945,20.6354,20.5653,20.5653,21200.0
2005-11-10 09:55:00,35.23,35.25,35.19,35.19,60800.0,20.577,20.5887,20.5536,20.5536,60800.0
2005-11-10 10:00:00,35.19,35.26,35.18,35.24,10200.0,20.5536,20.5945,20.5478,20.5828,10200.0
2005-11-10 10:05:00,35.23,35.26,35.2,35.26,75200.0,20.577,20.5945,20.5595,20.5945,75200.0
2005-11-10 10:10:00,35.26,35.26,35.2,35.24,25800.0,20.5945,20.5945,20.5595,20.5828,25800.0
2005-11-10 10:15:00,35.24,35.24,35.11,35.22,35000.0,20.5828,20.5828,20.5069,20.5712,35000.0
2005-11-10 10:20:00,35.23,35.26,35.19,35.26,45200.0,20.577,20.5945,20.5536,20.5945,45200.0
2005-11-10 10:25:00,35.26,35.27,35.2,35.2,19000.0,20.5945,20.6004,20.5595,20.5595,19000.0
2005-11-10 10:30:00,35.2,35.25,35.18,35.23,16800.0,20.5595,20.5887,20.5478,20.577,16800.0
2005-11-10 10:35:00,35.24,35.27,35.24,35.26,24400.0,20.5828,20.6004,20.5828,20.5945,24400.0
2005-11-10 10:40:00,35.27,35.27,35.23,35.23,35200.0,20.6004,20.6004,20.577,20.577,35200.0
2005-11-10 10:45:00,35.23,35.27,35.23,35.27,27600.0,20.577,20.6004,20.577,20.6004,27600.0
2005-11-10 10:50:00,35.27,35.28,35.24,35.26,86000.0,20.6004,20.6062,20.5828,20.5945,86000.0
2005-11-10 10:55:00,35.26,35.3,35.25,35.25,94400.0,20.5945,20.6179,20.5887,20.5887,94400.0
2005-11-10 11:00:00,35.26,35.33,35.25,35.26,23000.0,20.5945,20.6354,20.5887,20.5945,23000.0
2005-11-10 11:05:00,35.26,35.27,35.26,35.26,9400.0,20.5945,20.6004,20.5945,20.5945,9400.0
2005-11-10 11:10:00,35.27,35.27,35.25,35.26,57200.0,20.6004,20.6004,20.5887,20.5945,57200.0
2005-11-10 11:15:00,35.26,35.27,35.26,35.27,36400.0,20.5945,20.6004,20.5945,20.6004,36400.0
2005-11-10 11:20:00,35.27,35.27,35.26,35.27,9200.0,20.6004,20.6004,20.5945,20.6004,9200.0
2005-11-10 11:25:00,35.27,35.3,35.26,35.3,18200.0,20.6004,20.6179,20.5945,20.6179,18200.0
2005-11-10 11:30:00,35.3,35.3,35.29,35.3,7600.0,20.6179,20.6179,20.612,20.6179,7600.0
2005-11-10 11:35:00,35.3,35.3,35.25,35.25,16000.0,20.6179,20.6179,20.5887,20.5887,16000.0
2005-11-10 11:40:00,35.25,35.27,35.25,35.27,52400.0,20.5887,20.6004,20.5887,20.6004,52400.0
2005-11-10 11:45:00,35.29,35.3,35.27,35.29,14400.0,20.612,20.6179,20.6004,20.612,14400.0
2005-11-10 11:50:00,35.29,35.34,35.29,35.3,23200.0,20.612,20.6412,20.612,20.6179,23200.0
2005-11-10 11:55:00,35.31,35.34,35.27,35.29,15600.0,20.6237,20.6412,20.6004,20.612,15600.0
2005-11-10 12:00:00,35.29,35.29,35.26,35.26,10400.0,20.612,20.612,20.5945,20.5945,10400.0
2005-11-10 12:05:00,35.26,35.27,35.25,35.26,14400.0,20.5945,20.6004,20.5887,20.5945,14400.0
2005-11-10 12:10:00,35.26,35.26,35.25,35.26,30000.0,20.5945,20.5945,20.5887,20.5945,30000.0
2005-11-10 12:15:00,35.25,35.29,35.25,35.27,21600.0,20.5887,20.612,20.5887,20.6004,21600.0
2005-11-10 12:20:00,35.26,35.27,35.26,35.27,4400.0,20.5945,20.6004,20.5945,20.6004,4400.0
2005-11-10 12:25:00,35.27,35.3,35.27,35.27,17800.0,20.6004,20.6179,20.6004,20.6004,17800.0
2005-11-10 12:30:00,35.29,35.3,35.27,35.27,27400.0,20.612,20.6179,20.6004,20.6004,27400.0
2005-11-10 12:35:00,35.27,35.27,35.25,35.26,28400.0,20.6004,20.6004,20.5887,20.5945,28400.0
2005-11-10 12:40:00,35.26,35.27,35.26,35.27,6200.0,20.5945,20.6004,20.5945,20.6004,6200.0
2005-11-10 12:45:00,35.27,35.29,35.27,35.29,6800.0,20.6004,20.612,20.6004,20.612,6800.0
2005-11-10 12:50:00,35.29,35.29,35.27,35.27,9600.0,20.612,20.612,20.6004,20.6004,9600.0
2005-11-10 12:55:00,35.27,35.28,35.26,35.27,35000.0,20.6004,20.6062,20.5945,20.6004,35000.0
2005-11-10 13:00:00,35.28,35.41,35.28,35.41,46000.0,20.6062,20.6821,20.6062,20.6821,46000.0
2005-11-10 13:05:00,35.41,35.42,35.38,35.42,24600.0,20.6821,20.688,20.6646,20.688,24600.0
2005-11-10 13:10:00,35.43,35.43,35.4,35.43,14200.0,20.6938,20.6938,20.6763,20.6938,14200.0
2005-11-10 13:15:00,35.43,35.43,35.4,35.4,6200.0,20.6938,20.6938,20.6763,20.6763,6200.0
2005-11-10 13:20:00,35.4,35.45,35.39,35.4,13600.0,20.6763,20.7055,20.6705,20.6763,13600.0
2005-11-10 13:25:00,35.39,35.4,35.38,35.4,10200.0,20.6705,20.6763,20.6646,20.6763,10200.0
2005-11-10 13:30:00,35.4,35.43,35.38,35.38,10000.0,20.6763,20.6938,20.6646,20.6646,10000.0
2005-11-10 13:35:00,35.39,35.43,35.36,35.43,28600.0,20.6705,20.6938,20.6529,20.6938,28600.0
2005-11-10 13:40:00,35.43,35.46,35.42,35.46,34200.0,20.6938,20.7113,20.688,20.7113,34200.0
2005-11-10 13:45:00,35.46,35.49,35.45,35.49,32800.0,20.7113,20.7289,20.7055,20.7289,32800.0
2005-11-10 13:50:00,35.49,35.6,35.49,35.6,46400.0,20.7289,20.7931,20.7289,20.7931,46400.0
2005-11-10 13:55:00,35.6,35.64,35.59,35.64,22600.0,20.7931,20.8165,20.7873,20.8165,22600.0
2005-11-10 14:00:00,35.65,35.68,35.63,35.66,25800.0,20.8223,20.8398,20.8106,20.8282,25800.0
2005-11-10 14:05:00,35.66,35.67,35.63,35.63,15800.0,20.8282,20.834,20.8106,20.8106,15800.0
2005-11-10 14:10:00,35.63,35.66,35.6,35.66,13800.0,20.8106,20.8282,20.7931,20.8282,13800.0
2005-11-10 14:15:00,35.66,35.68,35.65,35.66,12000.0,20.8282,20.8398,20.8223,20.8282,12000.0
2005-11-10 14:20:00,35.67,35.67,35.63,35.63,7600.0,20.834,20.834,20.8106,20.8106,7600.0
2005-11-10 14:25:00,35.63,35.67,35.63,35.66,12200.0,20.8106,20.834,20.8106,20.8282,12200.0
2005-11-10 14:30:00,35.66,35.68,35.65,35.66,15400.0,20.8282,20.8398,20.8223,20.8282,15400.0
2005-11-10 14:35:00,35.66,35.67,35.66,35.66,18600.0,20.8282,20.834,20.8282,20.8282,18600.0
2005-11-10 14:40:00,35.66,35.67,35.64,35.65,18800.0,20.8282,20.834,20.8165,20.8223,18800.0
2005-11-10 14:45:00,35.65,35.68,35.63,35.68,14600.0,20.8223,20.8398,20.8106,20.8398,14600.0
2005-11-10 14:50:00,35.68,35.69,35.67,35.68,18600.0,20.8398,20.8457,20.834,20.8398,18600.0
2005-11-10 14:55:00,35.68,35.74,35.68,35.71,46600.0,20.8398,20.8749,20.8398,20.8574,46600.0
2005-11-10 15:00:00,35.71,35.73,35.7,35.71,25200.0,20.8574,20.869,20.8515,20.8574,25200.0
2005-11-10 15:05:00,35.71,35.74,35.7,35.71,19200.0,20.8574,20.8749,20.8515,20.8574,19200.0
2005-11-10 15:10:00,35.69,35.71,35.67,35.7,17800.0,20.8457,20.8574,20.834,20.8515,17800.0
2005-11-10 15:15:00,35.7,35.71,35.69,35.7,13600.0,20.8515,20.8574,20.8457,20.8515,13600.0
2005-11-10 15:20:00,35.7,35.72,35.68,35.72,24200.0,20.8515,20.8632,20.8398,20.8632,24200.0
2005-11-10 15:25:00,35.71,35.71,35.68,35.69,22200.0,20.8574,20.8574,20.8398,20.8457,22200.0
2005-11-10 15:30:00,35.68,35.72,35.67,35.68,29200.0,20.8398,20.8632,20.834,20.8398,29200.0
2005-11-10 15:35:00,35.68,35.69,35.66,35.69,18400.0,20.8398,20.8457,20.8282,20.8457,18400.0
2005-11-10 15:40:00,35.67,35.71,35.67,35.7,20400.0,20.834,20.8574,20.834,20.8515,20400.0
2005-11-10 15:45:00,35.69,35.69,35.65,35.65,21000.0,20.8457,20.8457,20.8223,20.8223,21000.0
2005-11-10 15:50:00,35.66,35.68,35.65,35.67,30000.0,20.8282,20.8398,20.8223,20.834,30000.0
2005-11-10 15:55:00,35.67,35.72,35.67,35.7,42200.0,20.834,20.8632,20.834,20.8515,42200.0
2005-11-11 09:30:00,35.75,35.78,35.71,35.73,35800.0,20.8807,20.8982,20.8574,20.869,35800.0
2005-11-11 09:35:00,35.73,35.82,35.73,35.79,13400.0,20.869,20.9216,20.869,20.9041,13400.0
2005-11-11 09:40:00,35.79,35.8,35.71,35.71,14000.0,20.9041,20.9099,20.8574,20.8574,14000.0
2005-11-11 09:45:00,35.73,35.8,35.7,35.74,42200.0,20.869,20.9099,20.8515,20.8749,42200.0
2005-11-11 09:50:00,35.75,35.8,35.7,35.76,59200.0,20.8807,20.9099,20.8515,20.8866,59200.0
2005-11-11 09:55:00,35.77,35.79,35.74,35.76,13800.0,20.8924,20.9041,20.8749,20.8866,13800.0
2005-11-11 10:00:00,35.76,35.76,35.71,35.71,31200.0,20.8866,20.8866,20.8574,20.8574,31200.0
2005-11-11 10:05:00,35.73,35.74,35.71,35.71,21800.0,20.869,20.8749,20.8574,20.8574,21800.0
2005-11-11 10:10:00,35.71,35.73,35.7,35.73,20800.0,20.8574,20.869,20.8515,20.869,20800.0
2005-11-11 10:15:00,35.73,35.77,35.72,35.76,42800.0,20.869,20.8924,20.8632,20.8866,42800.0
2005-11-11 10:20:00,35.76,35.77,35.74,35.76,14800.0,20.8866,20.8924,20.8749,20.8866,14800.0
2005-11-11 10:25:00,35.76,35.77,35.75,35.76,8600.0,20.8866,20.8924,20.8807,20.8866,8600.0
2005-11-11 10:30:00,35.76,35.78,35.76,35.77,11200.0,20.8866,20.8982,20.8866,20.8924,11200.0
2005-11-11 10:35:00,35.77,35.87,35.77,35.87,44000.0,20.8924,20.9508,20.8924,20.9508,44000.0
2005-11-11 10:40:00,35.87,35.87,35.85,35.87,12000.0,20.9508,20.9508,20.9391,20.9508,12000.0
2005-11-11 10:45:00,35.87,35.88,35.86,35.88,13000.0,20.9508,20.9566,20.945,20.9566,13000.0
2005-11-11 10:50:00,35.88,35.88,35.88,35.88,28600.0,20.9566,20.9566,20.9566,20.9566,28600.0
2005-11-11 10:55:00,35.88,35.92,35.88,35.92,38400.0,20.9566,20.98,20.9566,20.98,38400.0
2005-11-11 11:00:00,35.92,35.92,35.88,35.89,11000.0,20.98,20.98,20.9566,20.9625,11000.0
2005-11-11 11:05:00,35.89,35.89,35.87,35.88,20000.0,20.9625,20.9625,20.9508,20.9566,20000.0
2005-11-11 11:10:00,35.88,35.89,35.87,35.88,21000.0,20.9566,20.9625,20.9508,20.9566,21000.0
2005-11-11 11:15:00,35.88,35.88,35.83,35.83,12800.0,20.9566,20.9566,20.9274,20.9274,12800.0
2005-11-11 11:20:00,35.84,35.84,35.83,35.83,5400.0,20.9333,20.9333,20.9274,20.9274,5400.0
2005-11-11 11:25:00,35.83,35.85,35.82,35.85,11200.0,20.9274,20.9391,20.9216,20.9391,11200.0
2005-11-11 11:30:00,35.85,35.85,35.82,35.83,8200.0,20.9391,20.9391,20.9216,20.9274,8200.0
2005-11-11 11:35:00,35.83,35.83,35.82,35.82,9600.0,20.9274,20.9274,20.9216,20.9216,9600.0
2005-11-11 11:40:00,35.82,35.83,35.81,35.83,23600.0,20.9216,20.9274,20.9158,20.9274,23600.0
2005-11-11 11:45:00,35.83,35.83,35.82,35.82,8400.0,20.9274,20.9274,20.9216,20.9216,8400.0
2005-11-11 11:50:00,35.82,35.82,35.81,35.82,6600.0,20.9216,20.9216,20.9158,20.9216,6600.0
2005-11-11 11:55:00,35.82,35.83,35.82,35.83,7600.0,20.9216,20.9274,20.9216,20.9274,7600.0
2005-11-11 12:00:00,35.83,35.84,35.82,35.82,26000.0,20.9274,20.9333,20.9216,20.9216,26000.0
2005-11-11 12:05:00,35.83,35.83,35.82,35.83,6400.0,20.9274,20.9274,20.9216,20.9274,6400.0
2005-11-11 12:10:00,35.82,35.85,35.82,35.85,22200.0,20.9216,20.9391,20.9216,20.9391,22200.0
2005-11-11 12:15:00,35.84,35.84,35.82,35.82,7400.0,20.9333,20.9333,20.9216,20.9216,7400.0
2005-11-11 12:20:00,35.82,35.83,35.82,35.82,3400.0,20.9216,20.9274,20.9216,20.9216,3400.0
2005-11-11 12:25:00,35.81,35.81,35.81,35.81,11200.0,20.9158,20.9158,20.9158,20.9158,11200.0
2005-11-11 12:30:00,35.81,35.83,35.81,35.82,13000.0,20.9158,20.9274,20.9158,20.9216,13000.0
2005-11-11 12:35:00,35.83,35.84,35.83,35.84,6800.0,20.9274,20.9333,20.9274,20.9333,6800.0
2005-11-11 12:40:00,35.84,35.84,35.83,35.84,6400.0,20.9333,20.9333,20.9274,20.9333,6400.0
2005-11-11 12:45:00,35.84,35.85,35.84,35.85,7200.0,20.9333,20.9391,20.9333,20.9391,7200.0
2005-11-11 12:50:00,35.85,35.85,35.84,35.85,4400.0,20.9391,20.9391,20.9333,20.9391,4400.0
2005-11-11 12:55:00,35.85,35.85,35.82,35.82,11800.0,20.9391,20.9391,20.9216,20.9216,11800.0
2005-11-11 13:00:00,35.82,35.83,35.81,35.82,16000.0,20.9216,20.9274,20.9158,20.9216,16000.0
2005-11-11 13:05:00,35.81,35.83,35.8,35.81,15400.0,20.9158,20.9274,20.9099,20.9158,15400.0
2005-11-11 13:10:00,35.81,35.85,35.81,35.84,12600.0,20.9158,20.9391,20.9158,20.9333,12600.0
2005-11-11 13:15:00,35.84,35.84,35.83,35.84,10000.0,20.9333,20.9333,20.9274,20.9333,10000.0
2005-11-11 13:20:00,35.83,35.84,35.83,35.84,8400.0,20.9274,20.9333,20.9274,20.9333,8400.0
2005-11-11 13:25:00,35.83,35.85,35.83,35.85,8600.0,20.9274,20.9391,20.9274,20.9391,8600.0
2005-11-11 13:30:00,35.84,35.85,35.83,35.83,3000.0,20.9333,20.9391,20.9274,20.9274,3000.0
2005-11-11 13:35:00,35.83,35.84,35.83,35.84,5400.0,20.9274,20.9333,20.9274,20.9333,5400.0
2005-11-11 13:40:00,35.83,35.83,35.81,35.81,2800.0,20.9274,20.9274,20.9158,20.9158,2800.0
2005-11-11 13:45:00,35.81,35.81,35.8,35.81,2600.0,20.9158,20.9158,20.9099,20.9158,2600.0
2005-11-11 13:50:00,35.81,35.81,35.8,35.8,8800.0,20.9158,20.9158,20.9099,20.9099,8800.0
2005-11-11 13:55:00,35.8,35.81,35.79,35.81,13000.0,20.9099,20.9158,20.9041,20.9158,13000.0
2005-11-11 14:00:00,35.81,35.81,35.8,35.8,5200.0,20.9158,20.9158,20.9099,20.9099,5200.0
2005-11-11 14:05:00,35.8,35.83,35.8,35.83,10800.0,20.9099,20.9274,20.9099,20.9274,10800.0
2005-11-11 14:10:00,35.83,35.83,35.82,35.82,3800.0,20.9274,20.9274,20.9216,20.9216,3800.0
2005-11-11 14:15:00,35.81,35.82,35.81,35.82,4400.0,20.9158,20.9216,20.9158,20.9216,4400.0
2005-11-11 14:20:00,35.82,35.82,35.81,35.82,3400.0,20.9216,20.9216,20.9158,20.9216,3400.0
2005-11-11 14:25:00,35.82,35.82,35.81,35.82,4800.0,20.9216,20.9216,20.9158,20.9216,4800.0
2005-11-11 14:30:00,35.83,35.84,35.82,35.83,4200.0,20.9274,20.9333,20.9216,20.9274,4200.0
2005-11-11 14:35:00,35.82,35.82,35.81,35.82,7600.0,20.9216,20.9216,20.9158,20.9216,7600.0
2005-11-11 14:40:00,35.82,35.82,35.8,35.8,11400.0,20.9216,20.9216,20.9099,20.9099,11400.0
2005-11-11 14:45:00,35.81,35.82,35.8,35.81,9800.0,20.9158,20.9216,20.9099,20.9158,9800.0
2005-11-11 14:50:00,35.81,35.82,35.81,35.82,3200.0,20.9158,20.9216,20.9158,20.9216,3200.0
2005-11-11 14:55:00,35.82,35.82,35.8,35.81,12000.0,20.9216,20.9216,20.9099,20.9158,12000.0
2005-11-11 15:00:00,35.8,35.81,35.8,35.81,21600.0,20.9099,20.9158,20.9099,20.9158,21600.0
2005-11-11 15:05:00,35.81,35.81,35.8,35.8,5800.0,20.9158,20.9158,20.9099,20.9099,5800.0
2005-11-11 15:10:00,35.8,35.83,35.8,35.81,20800.0,20.9099,20.9274,20.9099,20.9158,20800.0
2005-11-11 15:15:00,35.8,35.81,35.79,35.79,21400.0,20.9099,20.9158,20.9041,20.9041,21400.0
2005-11-11 15:20:00,35.8,35.8,35.79,35.79,9600.0,20.9099,20.9099,20.9041,20.9041,9600.0
2005-11-11 15:25:00,35.79,35.83,35.79,35.81,10600.0,20.9041,20.9274,20.9041,20.9158,10600.0
2005-11-11 15:30:00,35.81,35.81,35.79,35.81,13600.0,20.9158,20.9158,20.9041,20.9158,13600.0
2005-11-11 15:35:00,35.8,35.82,35.8,35.82,4200.0,20.9099,20.9216,20.9099,20.9216,4200.0
2005-11-11 15:40:00,35.82,35.82,35.8,35.82,14600.0,20.9216,20.9216,20.9099,20.9216,14600.0
2005-11-11 15:45:00,35.82,35.84,35.8,35.8,14000.0,20.9216,20.9333,20.9099,20.9099,14000.0
2005-11-11 15:50:00,35.8,35.81,35.8,35.8,25600.0,20.9099,20.9158,20.9099,20.9099,25600.0
2005-11-11 15:55:00,35.8,35.8,35.79,35.79,29800.0,20.9099,20.9099,20.9041,20.9041,29800.0
2005-11-14 09:30:00,35.77,35.81,35.63,35.63,66400.0,20.8924,20.9158,20.8106,20.8106,66400.0
2005-11-14 09:35:00,35.61,35.69,35.58,35.63,28200.0,20.7989,20.8457,20.7814,20.8106,28200.0
2005-11-14 09:40:00,35.63,35.77,35.63,35.77,21000.0,20.8106,20.8924,20.8106,20.8924,21000.0
2005-11-14 09:45:00,35.8,35.9,35.79,35.81,13200.0,20.9099,20.9683,20.9041,20.9158,13200.0
2005-11-14 09:50:00,35.82,35.84,35.77,35.81,12400.0,20.9216,20.9333,20.8924,20.9158,12400.0
2005-11-14 09:55:00,35.81,35.86,35.8,35.86,14800.0,20.9158,20.945,20.9099,20.945,14800.0
2005-11-14 10:00:00,35.86,35.89,35.85,35.87,19800.0,20.945,20.9625,20.9391,20.9508,19800.0
2005-11-14 10:05:00,35.87,35.88,35.86,35.88,27400.0,20.9508,20.9566,20.945,20.9566,27400.0
2005-11-14 10:10:00,35.88,35.9,35.86,35.9,29400.0,20.9566,20.9683,20.945,20.9683,29400.0
2005-11-14 10:15:00,35.9,35.96,35.9,35.95,16600.0,20.9683,21.0034,20.9683,20.9975,16600.0
2005-11-14 10:20:00,35.94,35.95,35.91,35.91,11600.0,20.9917,20.9975,20.9742,20.9742,11600.0
2005-11-14 10:25:00,35.91,35.98,35.9,35.97,22200.0,20.9742,21.0151,20.9683,21.0092,22200.0
2005-11-14 10:30:00,35.97,36.0,35.96,35.99,28600.0,21.0092,21.0267,21.0034,21.0209,28600.0
2005-11-14 10:35:00,35.99,35.99,35.97,35.97,35800.0,21.0209,21.0209,21.0092,21.0092,35800.0
2005-11-14 10:40:00,35.98,36.05,35.98,36.05,51000.0,21.0151,21.0559,21.0151,21.0559,51000.0
2005-11-14 10:45:00,36.05,36.07,36.05,36.05,23600.0,21.0559,21.0676,21.0559,21.0559,23600.0
2005-11-14 10:50:00,36.05,36.06,36.01,36.01,27800.0,21.0559,21.0618,21.0326,21.0326,27800.0
2005-11-14 10:55:00,35.98,35.99,35.95,35.96,15200.0,21.0151,21.0209,20.9975,21.0034,15200.0
2005-11-14 11:00:00,35.95,35.97,35.92,35.93,16000.0,20.9975,21.0092,20.98,20.9859,16000.0
2005-11-14 11:05:00,35.91,35.93,35.9,35.92,15000.0,20.9742,20.9859,20.9683,20.98,15000.0
2005-11-14 11:10:00,35.92,35.93,35.9,35.93,29000.0,20.98,20.9859,20.9683,20.9859,29000.0
2005-11-14 11:15:00,35.92,35.98,35.92,35.98,32600.0,20.98,21.0151,20.98,21.0151,32600.0
2005-11-14 11:20:00,35.98,35.99,35.97,35.99,21600.0,21.0151,21.0209,21.0092,21.0209,21600.0
2005-11-14 11:25:00,35.99,36.04,35.99,36.03,41200.0,21.0209,21.0501,21.0209,21.0443,41200.0
2005-11-14 11:30:00,36.04,36.07,36.04,36.07,17800.0,21.0501,21.0676,21.0501,21.0676,17800.0
2005-11-14 11:35:00,36.07,36.07,36.02,36.02,6800.0,21.0676,21.0676,21.0384,21.0384,6800.0
2005-11-14 11:40:00,36.02,36.04,35.99,36.02,17800.0,21.0384,21.0501,21.0209,21.0384,17800.0
2005-11-14 11:45:00,36.02,36.02,36.0,36.0,7200.0,21.0384,21.0384,21.0267,21.0267,7200.0
2005-11-14 11:50:00,36.0,36.01,35.99,36.01,16600.0,21.0267,21.0326,21.0209,21.0326,16600.0
2005-11-14 11:55:00,36.0,36.0,35.95,35.95,24000.0,21.0267,21.0267,20.9975,20.9975,24000.0
2005-11-14 12:00:00,35.96,35.96,35.93,35.93,15200.0,21.0034,21.0034,20.9859,20.9859,15200.0
2005-11-14 12:05:00,35.93,35.93,35.92,35.92,7200.0,20.9859,20.9859,20.98,20.98,7200.0
2005-11-14 12:10:00,35.92,35.94,35.92,35.92,5800.0,20.98,20.9917,20.98,20.98,5800.0
2005-11-14 12:15:00,35.92,35.95,35.92,35.95,11800.0,20.98,20.9975,20.98,20.9975,11800.0
2005-11-14 12:20:00,35.95,35.96,35.92,35.93,15400.0,20.9975,21.0034,20.98,20.9859,15400.0
2005-11-14 12:25:00,35.92,35.93,35.9,35.92,6600.0,20.98,20.9859,20.9683,20.98,6600.0
2005-11-14 12:30:00,35.92,35.92,35.91,35.91,5600.0,20.98,20.98,20.9742,20.9742,5600.0
2005-11-14 12:35:00,35.92,35.92,35.91,35.92,7000.0,20.98,20.98,20.9742,20.98,7000.0
2005-11-14 12:40:00,35.92,35.93,35.92,35.92,9200.0,20.98,20.9859,20.98,20.98,9200.0
2005-11-14 12:45:00,35.92,35.92,35.9,35.9,19400.0,20.98,20.98,20.9683,20.9683,19400.0
2005-11-14 12:50:00,35.91,35.92,35.91,35.92,3800.0,20.9742,20.98,20.9742,20.98,3800.0
2005-11-14 12:55:00,35.92,35.96,35.91,35.91,29000.0,20.98,21.0034,20.9742,20.9742,29000.0
2005-11-14 13:00:00,35.91,35.93,35.88,35.88,15400.0,20.9742,20.9859,20.9566,20.9566,15400.0
2005-11-14 13:05:00,35.88,35.88,35.81,35.81,20600.0,20.9566,20.9566,20.9158,20.9158,20600.0
2005-11-14 13:10:00,35.83,35.88,35.83,35.88,12000.0,20.9274,20.9566,20.9274,20.9566,12000.0
2005-11-14 13:15:00,35.88,35.9,35.88,35.89,4200.0,20.9566,20.9683,20.9566,20.9625,4200.0
2005-11-14 13:20:00,35.89,35.89,35.83,35.87,18000.0,20.9625,20.9625,20.9274,20.9508,18000.0
2005-11-14 13:25:00,35.86,35.87,35.85,35.87,5000.0,20.945,20.9508,20.9391,20.9508,5000.0
2005-11-14 13:30:00,35.87,35.88,35.85,35.88,8600.0,20.9508,20.9566,20.9391,20.9566,8600.0
2005-11-14 13:35:00,35.88,35.88,35.86,35.88,13200.0,20.9566,20.9566,20.945,20.9566,13200.0
2005-11-14 13:40:00,35.88,35.9,35.85,35.89,12200.0,20.9566,20.9683,20.9391,20.9625,12200.0
2005-11-14 13:45:00,35.9,35.93,35.88,35.93,19400.0,20.9683,20.9859,20.9566,20.9859,19400.0
2005-11-14 13:50:00,35.91,35.94,35.91,35.93,4600.0,20.9742,20.9917,20.9742,20.9859,4600.0
2005-11-14 13:55:00,35.93,35.95,35.92,35.94,15800.0,20.9859,20.9975,20.98,20.9917,15800.0
2005-11-14 14:00:00,35.92,35.93,35.9,35.91,20600.0,20.98,20.9859,20.9683,20.9742,20600.0
2005-11-14 14:05:00,35.91,35.91,35.9,35.9,18000.0,20.9742,20.9742,20.9683,20.9683,18000.0
2005-11-14 14:10:00,35.9,35.9,35.88,35.88,21000.0,20.9683,20.9683,20.9566,20.9566,21000.0
2005-11-14 14:15:00,35.88,35.9,35.88,35.89,16600.0,20.9566,20.9683,20.9566,20.9625,16600.0
2005-11-14 14:20:00,35.88,35.91,35.88,35.89,11000.0,20.9566,20.9742,20.9566,20.9625,11000.0
2005-11-14 14:25:00,35.89,35.9,35.86,35.88,81800.0,20.9625,20.9683,20.945,20.9566,81800.0
2005-11-14 14:30:00,35.89,35.89,35.86,35.86,3800.0,20.9625,20.9625,20.945,20.945,3800.0
2005-11-14 14:35:00,35.87,35.88,35.87,35.88,19600.0,20.9508,20.9566,20.9508,20.9566,19600.0
2005-11-14 14:40:00,35.87,35.88,35.86,35.87,55200.0,20.9508,20.9566,20.945,20.9508,55200.0
2005-11-14 14:45:00,35.87,35.88,35.87,35.88,10000.0,20.9508,20.9566,20.9508,20.9566,10000.0
2005-11-14 14:50:00,35.88,35.9,35.88,35.88,6400.0,20.9566,20.9683,20.9566,20.9566,6400.0
2005-11-14 14:55:00,35.88,35.88,35.87,35.87,18000.0,20.9566,20.9566,20.9508,20.9508,18000.0
2005-11-14 15:00:00,35.87,35.88,35.86,35.88,35000.0,20.9508,20.9566,20.945,20.9566,35000.0
2005-11-14 15:05:00,35.88,35.88,35.82,35.84,24600.0,20.9566,20.9566,20.9216,20.9333,24600.0
2005-11-14 15:10:00,35.83,35.84,35.78,35.79,20600.0,20.9274,20.9333,20.8982,20.9041,20600.0
2005-11-14 15:15:00,35.79,35.83,35.79,35.83,16400.0,20.9041,20.9274,20.9041,20.9274,16400.0
2005-11-14 15:20:00,35.83,35.89,35.83,35.88,17800.0,20.9274,20.9625,20.9274,20.9566,17800.0
2005-11-14 15:25:00,35.88,35.88,35.87,35.87,5200.0,20.9566,20.9566,20.9508,20.9508,5200.0
2005-11-14 15:30:00,35.87,35.87,35.84,35.85,11200.0,20.9508,20.9508,20.9333,20.9391,11200.0
2005-11-14 15:35:00,35.85,35.88,35.8,35.84,30000.0,20.9391,20.9566,20.9099,20.9333,30000.0
2005-11-14 15:40:00,35.84,35.85,35.84,35.85,27000.0,20.9333,20.9391,20.9333,20.9391,27000.0
2005-11-14 15:45:00,35.85,35.88,35.85,35.88,37600.0,20.9391,20.9566,20.9391,20.9566,37600.0
2005-11-14 15:50:00,35.88,35.88,35.88,35.88,25400.0,20.9566,20.9566,20.9566,20.9566,25400.0
2005-11-14 15:55:00,35.87,35.88,35.86,35.88,73800.0,20.9508,20.9566,20.945,20.9566,73800.0
2005-11-15 09:30:00,35.85,35.96,35.85,35.96,149800.0,20.9391,21.0034,20.9391,21.0034,149800.0
2005-11-15 09:35:00,35.95,36.0,35.92,35.99,16600.0,20.9975,21.0267,20.98,21.0209,16600.0
2005-11-15 09:40:00,35.99,35.99,35.88,35.93,23800.0,21.0209,21.0209,20.9566,20.9859,23800.0
2005-11-15 09:45:00,35.94,35.98,35.88,35.97,34600.0,20.9917,21.0151,20.9566,21.0092,34600.0
2005-11-15 09:50:00,35.96,35.96,35.94,35.96,12000.0,21.0034,21.0034,20.9917,21.0034,12000.0
2005-11-15 09:55:00,35.95,36.05,35.93,35.99,20200.0,20.9975,21.0559,20.9859,21.0209,20200.0
2005-11-15 10:00:00,35.99,36.07,35.93,36.05,27200.0,21.0209,21.0676,20.9859,21.0559,27200.0
2005-11-15 10:05:00,36.01,36.05,35.99,36.05,15800.0,21.0326,21.0559,21.0209,21.0559,15800.0
2005-11-15 10:10:00,36.02,36.04,36.02,36.04,5400.0,21.0384,21.0501,21.0384,21.0501,5400.0
2005-11-15 10:15:00,36.02,36.05,36.02,36.04,26400.0,21.0384,21.0559,21.0384,21.0501,26400.0
2005-11-15 10:20:00,36.05,36.06,36.02,36.03,26800.0,21.0559,21.0618,21.0384,21.0443,26800.0
2005-11-15 10:25:00,36.02,36.05,36.01,36.05,14000.0,21.0384,21.0559,21.0326,21.0559,14000.0
2005-11-15 10:30:00,36.04,36.13,36.01,36.13,26000.0,21.0501,21.1027,21.0326,21.1027,26000.0
2005-11-15 10:35:00,36.13,36.13,36.08,36.09,15000.0,21.1027,21.1027,21.0735,21.0793,15000.0
2005-11-15 10:40:00,36.09,36.09,36.05,36.06,17200.0,21.0793,21.0793,21.0559,21.0618,17200.0
2005-11-15 10:45:00,36.07,36.12,36.06,36.12,20600.0,21.0676,21.0968,21.0618,21.0968,20600.0
2005-11-15 10:50:00,36.11,36.13,36.1,36.13,30800.0,21.091,21.1027,21.0851,21.1027,30800.0
2005-11-15 10:55:00,36.13,36.13,36.08,36.08,87600.0,21.1027,21.1027,21.0735,21.0735,87600.0
2005-11-15 11:00:00,36.08,36.12,36.08,36.12,38200.0,21.0735,21.0968,21.0735,21.0968,38200.0
2005-11-15 11:05:00,36.1,36.12,36.08,36.09,18400.0,21.0851,21.0968,21.0735,21.0793,18400.0
2005-11-15 11:10:00,36.08,36.1,36.08,36.09,9000.0,21.0735,21.0851,21.0735,21.0793,9000.0
2005-11-15 11:15:00,36.09,36.1,36.09,36.1,14000.0,21.0793,21.0851,21.0793,21.0851,14000.0
2005-11-15 11:20:00,36.1,36.1,36.07,36.07,8600.0,21.0851,21.0851,21.0676,21.0676,8600.0
2005-11-15 11:25:00,36.07,36.08,36.07,36.08,9800.0,21.0676,21.0735,21.0676,21.0735,9800.0
2005-11-15 11:30:00,36.08,36.09,36.07,36.08,40200.0,21.0735,21.0793,21.0676,21.0735,40200.0
2005-11-15 11:35:00,36.08,36.08,36.06,36.06,11400.0,21.0735,21.0735,21.0618,21.0618,11400.0
2005-11-15 11:40:00,36.05,36.07,36.05,36.07,14400.0,21.0559,21.0676,21.0559,21.0676,14400.0
2005-11-15 11:45:00,36.07,36.07,36.06,36.06,13400.0,21.0676,21.0676,21.0618,21.0618,13400.0
2005-11-15 11:50:00,36.06,36.09,36.05,36.09,12600.0,21.0618,21.0793,21.0559,21.0793,12600.0
2005-11-15 11:55:00,36.09,36.12,36.09,36.12,12400.0,21.0793,21.0968,21.0793,21.0968,12400.0
2005-11-15 12:00:00,36.11,36.13,36.11,36.13,24800.0,21.091,21.1027,21.091,21.1027,24800.0
2005-11-15 12:05:00,36.13,36.13,36.12,36.12,12400.0,21.1027,21.1027,21.0968,21.0968,12400.0
2005-11-15 12:10:00,36.12,36.13,36.12,36.13,8200.0,21.0968,21.1027,21.0968,21.1027,8200.0
2005-11-15 12:15:00,36.14,36.22,36.14,36.2,16600.0,21.1085,21.1552,21.1085,21.1436,16600.0
2005-11-15 12:20:00,36.2,36.21,36.19,36.19,11400.0,21.1436,21.1494,21.1377,21.1377,11400.0
2005-11-15 12:25:00,36.19,36.22,36.19,36.21,19200.0,21.1377,21.1552,21.1377,21.1494,19200.0
2005-11-15 12:30:00,36.21,36.21,36.18,36.18,9200.0,21.1494,21.1494,21.1319,21.1319,9200.0
2005-11-15 12:35:00,36.18,36.18,36.15,36.16,15800.0,21.1319,21.1319,21.1143,21.1202,15800.0
2005-11-15 12:40:00,36.15,36.15,36.12,36.13,12800.0,21.1143,21.1143,21.0968,21.1027,12800.0
2005-11-15 12:45:00,36.13,36.15,36.12,36.13,14000.0,21.1027,21.1143,21.0968,21.1027,14000.0
2005-11-15 12:50:00,36.13,36.15,36.13,36.15,5800.0,21.1027,21.1143,21.1027,21.1143,5800.0
2005-11-15 12:55:00,36.13,36.15,36.12,36.15,13000.0,21.1027,21.1143,21.0968,21.1143,13000.0
2005-11-15 13:00:00,36.15,36.19,36.15,36.19,10800.0,21.1143,21.1377,21.1143,21.1377,10800.0
2005-11-15 13:05:00,36.17,36.18,36.17,36.17,6800.0,21.126,21.1319,21.126,21.126,6800.0
2005-11-15 13:10:00,36.17,36.17,36.15,36.17,8800.0,21.126,21.126,21.1143,21.126,8800.0
2005-11-15 13:15:00,36.16,36.2,36.15,36.17,7400.0,21.1202,21.1436,21.1143,21.126,7400.0
2005-11-15 13:20:00,36.18,36.18,36.17,36.17,4400.0,21.1319,21.1319,21.126,21.126,4400.0
2005-11-15 13:25:00,36.17,36.17,36.16,36.17,14000.0,21.126,21.126,21.1202,21.126,14000.0
2005-11-15 13:30:00,36.17,36.18,36.15,36.15,13400.0,21.126,21.1319,21.1143,21.1143,13400.0
2005-11-15 13:35:00,36.15,36.15,36.15,36.15,5800.0,21.1143,21.1143,21.1143,21.1143,5800.0
2005-11-15 13:40:00,36.15,36.15,36.12,36.12,18200.0,21.1143,21.1143,21.0968,21.0968,18200.0
2005-11-15 13:45:00,36.12,36.12,36.1,36.1,22600.0,21.0968,21.0968,21.0851,21.0851,22600.0
2005-11-15 13:50:00,36.1,36.1,36.1,36.1,30200.0,21.0851,21.0851,21.0851,21.0851,30200.0
2005-11-15 13:55:00,36.1,36.12,36.09,36.12,54000.0,21.0851,21.0968,21.0793,21.0968,54000.0
2005-11-15 14:00:00,36.11,36.11,36.05,36.06,18800.0,21.091,21.091,21.0559,21.0618,18800.0
2005-11-15 14:05:00,36.05,36.06,36.0,36.01,31000.0,21.0559,21.0618,21.0267,21.0326,31000.0
2005-11-15 14:10:00,35.99,36.05,35.97,35.97,35200.0,21.0209,21.0559,21.0092,21.0092,35200.0
2005-11-15 14:15:00,35.97,36.05,35.96,36.05,27000.0,21.0092,21.0559,21.0034,21.0559,27000.0
2005-11-15 14:20:00,36.05,36.06,36.02,36.02,17200.0,21.0559,21.0618,21.0384,21.0384,17200.0
2005-11-15 14:25:00,36.04,36.06,36.04,36.04,9400.0,21.0501,21.0618,21.0501,21.0501,9400.0
2005-11-15 14:30:00,36.04,36.04,36.02,36.02,10000.0,21.0501,21.0501,21.0384,21.0384,10000.0
2005-11-15 14:35:00,36.03,36.05,36.03,36.03,17800.0,21.0443,21.0559,21.0443,21.0443,17800.0
2005-11-15 14:40:00,36.03,36.03,35.98,35.98,21600.0,21.0443,21.0443,21.0151,21.0151,21600.0
2005-11-15 14:45:00,35.98,36.0,35.97,36.0,21800.0,21.0151,21.0267,21.0092,21.0267,21800.0
2005-11-15 14:50:00,35.99,36.0,35.97,35.98,26000.0,21.0209,21.0267,21.0092,21.0151,26000.0
2005-11-15 14:55:00,35.97,35.98,35.96,35.96,21200.0,21.0092,21.0151,21.0034,21.0034,21200.0
2005-11-15 15:00:00,35.96,35.96,35.93,35.95,19000.0,21.0034,21.0034,20.9859,20.9975,19000.0
2005-11-15 15:05:00,35.94,35.95,35.93,35.93,41800.0,20.9917,20.9975,20.9859,20.9859,41800.0
2005-11-15 15:10:00,35.93,35.93,35.92,35.92,13800.0,20.9859,20.9859,20.98,20.98,13800.0
2005-11-15 15:15:00,35.92,35.93,35.88,35.89,16200.0,20.98,20.9859,20.9566,20.9625,16200.0
2005-11-15 15:20:00,35.88,35.93,35.87,35.93,22000.0,20.9566,20.9859,20.9508,20.9859,22000.0
2005-11-15 15:25:00,35.93,35.94,35.92,35.93,20200.0,20.9859,20.9917,20.98,20.9859,20200.0
2005-11-15 15:30:00,35.92,35.94,35.92,35.92,34800.0,20.98,20.9917,20.98,20.98,34800.0
2005-11-15 15:35:00,35.92,35.92,35.89,35.91,17000.0,20.98,20.98,20.9625,20.9742,17000.0
2005-11-15 15:40:00,35.91,35.91,35.9,35.9,36600.0,20.9742,20.9742,20.9683,20.9683,36600.0
2005-11-15 15:45:00,35.9,35.9,35.89,35.9,40000.0,20.9683,20.9683,20.9625,20.9683,40000.0
2005-11-15 15:50:00,35.9,35.9,35.88,35.89,42200.0,20.9683,20.9683,20.9566,20.9625,42200.0
2005-11-15 15:55:00,35.9,35.9,35.88,35.9,41000.0,20.9683,20.9683,20.9566,20.9683,41000.0
2005-11-16 09:30:00,35.9,35.92,35.77,35.77,50800.0,20.9683,20.98,20.8924,20.8924,50800.0
2005-11-16 09:35:00,35.77,35.88,35.77,35.84,30600.0,20.8924,20.9566,20.8924,20.9333,30600.0
2005-11-16 09:40:00,35.85,35.9,35.85,35.88,39200.0,20.9391,20.9683,20.9391,20.9566,39200.0
2005-11-16 09:45:00,35.87,35.89,35.83,35.88,29000.0,20.9508,20.9625,20.9274,20.9566,29000.0
2005-11-16 09:50:00,35.88,35.93,35.85,35.85,44200.0,20.9566,20.9859,20.9391,20.9391,44200.0
2005-11-16 09:55:00,35.85,35.88,35.85,35.88,27800.0,20.9391,20.9566,20.9391,20.9566,27800.0
2005-11-16 10:00:00,35.87,35.88,35.86,35.87,26000.0,20.9508,20.9566,20.945,20.9508,26000.0
2005-11-16 10:05:00,35.88,35.94,35.85,35.85,62800.0,20.9566,20.9917,20.9391,20.9391,62800.0
2005-11-16 10:10:00,35.85,35.85,35.81,35.82,22600.0,20.9391,20.9391,20.9158,20.9216,22600.0
2005-11-16 10:15:00,35.82,35.88,35.81,35.87,27200.0,20.9216,20.9566,20.9158,20.9508,27200.0
2005-11-16 10:20:00,35.87,35.88,35.86,35.86,15600.0,20.9508,20.9566,20.945,20.945,15600.0
2005-11-16 10:25:00,35.86,35.88,35.85,35.85,10800.0,20.945,20.9566,20.9391,20.9391,10800.0
2005-11-16 10:30:00,35.85,35.85,35.8,35.82,15200.0,20.9391,20.9391,20.9099,20.9216,15200.0
2005-11-16 10:35:00,35.83,35.85,35.82,35.84,17000.0,20.9274,20.9391,20.9216,20.9333,17000.0
2005-11-16 10:40:00,35.85,35.85,35.82,35.82,5800.0,20.9391,20.9391,20.9216,20.9216,5800.0
2005-11-16 10:45:00,35.83,35.9,35.83,35.88,24200.0,20.9274,20.9683,20.9274,20.9566,24200.0
2005-11-16 10:50:00,35.88,35.9,35.87,35.88,22600.0,20.9566,20.9683,20.9508,20.9566,22600.0
2005-11-16 10:55:00,35.88,35.9,35.84,35.89,13600.0,20.9566,20.9683,20.9333,20.9625,13600.0
2005-11-16 11:00:00,35.9,35.92,35.85,35.87,16200.0,20.9683,20.98,20.9391,20.9508,16200.0
2005-11-16 11:05:00,35.85,35.87,35.84,35.87,9600.0,20.9391,20.9508,20.9333,20.9508,9600.0
2005-11-16 11:10:00,35.85,35.88,35.85,35.86,13800.0,20.9391,20.9566,20.9391,20.945,13800.0
2005-11-16 11:15:00,35.87,35.89,35.86,35.88,13000.0,20.9508,20.9625,20.945,20.9566,13000.0
2005-11-16 11:20:00,35.89,35.95,35.89,35.93,12000.0,20.9625,20.9975,20.9625,20.9859,12000.0
2005-11-16 11:25:00,35.93,35.99,35.92,35.99,14000.0,20.9859,21.0209,20.98,21.0209,14000.0
2005-11-16 11:30:00,35.98,35.99,35.94,35.95,22000.0,21.0151,21.0209,20.9917,20.9975,22000.0
2005-11-16 11:35:00,35.94,35.95,35.9,35.92,10000.0,20.9917,20.9975,20.9683,20.98,10000.0
2005-11-16 11:40:00,35.9,35.99,35.89,35.99,18400.0,20.9683,21.0209,20.9625,21.0209,18400.0
2005-11-16 11:45:00,35.99,35.99,35.97,35.99,6800.0,21.0209,21.0209,21.0092,21.0209,6800.0
2005-11-16 11:50:00,35.97,36.0,35.94,35.94,19800.0,21.0092,21.0267,20.9917,20.9917,19800.0
2005-11-16 11:55:00,35.96,35.98,35.93,35.94,6600.0,21.0034,21.0151,20.9859,20.9917,6600.0
2005-11-16 12:00:00,35.93,35.95,35.91,35.92,11400.0,20.9859,20.9975,20.9742,20.98,11400.0
2005-11-16 12:05:00,35.92,35.92,35.91,35.92,7200.0,20.98,20.98,20.9742,20.98,7200.0
2005-11-16 12:10:00,35.92,35.97,35.91,35.96,10000.0,20.98,21.0092,20.9742,21.0034,10000.0
2005-11-16 12:15:00,35.96,36.02,35.96,35.99,16600.0,21.0034,21.0384,21.0034,21.0209,16600.0
2005-11-16 12:20:00,35.99,35.99,35.96,35.96,5800.0,21.0209,21.0209,21.0034,21.0034,5800.0
2005-11-16 12:25:00,35.96,35.98,35.96,35.97,5600.0,21.0034,21.0151,21.0034,21.0092,5600.0
2005-11-16 12:30:00,35.98,35.98,35.96,35.96,2600.0,21.0151,21.0151,21.0034,21.0034,2600.0
2005-11-16 12:35:00,35.96,35.97,35.92,35.93,7600.0,21.0034,21.0092,20.98,20.9859,7600.0
2005-11-16 12:40:00,35.94,35.95,35.93,35.93,5800.0,20.9917,20.9975,20.9859,20.9859,5800.0
2005-11-16 12:45:00,35.93,35.94,35.92,35.92,4800.0,20.9859,20.9917,20.98,20.98,4800.0
2005-11-16 12:50:00,35.93,35.94,35.91,35.92,8000.0,20.9859,20.9917,20.9742,20.98,8000.0
2005-11-16 12:55:00,35.92,35.94,35.92,35.93,14200.0,20.98,20.9917,20.98,20.9859,14200.0
2005-11-16 13:00:00,35.93,35.93,35.88,35.88,7800.0,20.9859,20.9859,20.9566,20.9566,7800.0
2005-11-16 13:05:00,35.89,35.91,35.87,35.91,5400.0,20.9625,20.9742,20.9508,20.9742,5400.0
2005-11-16 13:10:00,35.91,35.91,35.89,35.9,2200.0,20.9742,20.9742,20.9625,20.9683,2200.0
2005-11-16 13:15:00,35.9,35.91,35.9,35.91,5400.0,20.9683,20.9742,20.9683,20.9742,5400.0
2005-11-16 13:20:00,35.91,35.93,35.9,35.93,6800.0,20.9742,20.9859,20.9683,20.9859,6800.0
2005-11-16 13:25:00,35.93,35.95,35.92,35.95,6600.0,20.9859,20.9975,20.98,20.9975,6600.0
2005-11-16 13:30:00,35.95,35.95,35.93,35.93,5400.0,20.9975,20.9975,20.9859,20.9859,5400.0
2005-11-16 13:35:00,35.92,35.94,35.9,35.91,4000.0,20.98,20.9917,20.9683,20.9742,4000.0
2005-11-16 13:40:00,35.91,35.92,35.9,35.92,3000.0,20.9742,20.98,20.9683,20.98,3000.0
2005-11-16 13:45:00,35.9,35.91,35.89,35.91,6400.0,20.9683,20.9742,20.9625,20.9742,6400.0
2005-11-16 13:50:00,35.91,35.93,35.91,35.91,14000.0,20.9742,20.9859,20.9742,20.9742,14000.0
2005-11-16 13:55:00,35.91,35.91,35.87,35.87,4400.0,20.9742,20.9742,20.9508,20.9508,4400.0
2005-11-16 14:00:00,35.88,35.88,35.85,35.85,6600.0,20.9566,20.9566,20.9391,20.9391,6600.0
2005-11-16 14:05:00,35.85,35.85,35.82,35.85,4800.0,20.9391,20.9391,20.9216,20.9391,4800.0
2005-11-16 14:10:00,35.84,35.86,35.83,35.83,11800.0,20.9333,20.945,20.9274,20.9274,11800.0
2005-11-16 14:15:00,35.83,35.84,35.81,35.83,8800.0,20.9274,20.9333,20.9158,20.9274,8800.0
2005-11-16 14:20:00,35.84,35.85,35.84,35.85,13000.0,20.9333,20.9391,20.9333,20.9391,13000.0
2005-11-16 14:25:00,35.85,35.87,35.85,35.87,22000.0,20.9391,20.9508,20.9391,20.9508,22000.0
2005-11-16 14:30:00,35.86,35.88,35.86,35.88,117800.0,20.945,20.9566,20.945,20.9566,117800.0
2005-11-16 14:35:00,35.88,35.9,35.85,35.88,33400.0,20.9566,20.9683,20.9391,20.9566,33400.0
2005-11-16 14:40:00,35.88,35.9,35.87,35.88,22400.0,20.9566,20.9683,20.9508,20.9566,22400.0
2005-11-16 14:45:00,35.89,35.89,35.88,35.89,36800.0,20.9625,20.9625,20.9566,20.9625,36800.0
2005-11-16 14:50:00,35.89,35.9,35.88,35.88,14600.0,20.9625,20.9683,20.9566,20.9566,14600.0
2005-11-16 14:55:00,35.88,35.92,35.88,35.88,22000.0,20.9566,20.98,20.9566,20.9566,22000.0
2005-11-16 15:00:00,35.89,35.92,35.89,35.91,12200.0,20.9625,20.98,20.9625,20.9742,12200.0
2005-11-16 15:05:00,35.9,35.9,35.87,35.88,43800.0,20.9683,20.9683,20.9508,20.9566,43800.0
2005-11-16 15:10:00,35.88,35.9,35.88,35.9,7800.0,20.9566,20.9683,20.9566,20.9683,7800.0
2005-11-16 15:15:00,35.9,35.98,35.9,35.97,26800.0,20.9683,21.0151,20.9683,21.0092,26800.0
2005-11-16 15:20:00,35.96,35.97,35.92,35.96,14600.0,21.0034,21.0092,20.98,21.0034,14600.0
2005-11-16 15:25:00,35.97,35.99,35.95,35.99,38400.0,21.0092,21.0209,20.9975,21.0209,38400.0
2005-11-16 15:30:00,35.98,35.98,35.93,35.95,22400.0,21.0151,21.0151,20.9859,20.9975,22400.0
2005-11-16 15:35:00,35.94,35.95,35.92,35.93,7400.0,20.9917,20.9975,20.98,20.9859,7400.0
2005-11-16 15:40:00,35.93,36.01,35.93,35.97,42400.0,20.9859,21.0326,20.9859,21.0092,42400.0
2005-11-16 15:45:00,35.96,35.97,35.92,35.92,13400.0,21.0034,21.0092,20.98,20.98,13400.0
2005-11-16 15:50:00,35.92,35.96,35.92,35.95,41400.0,20.98,21.0034,20.98,20.9975,41400.0
2005-11-16 15:55:00,35.95,36.0,35.94,35.99,112400.0,20.9975,21.0267,20.9917,21.0209,112400.0
2005-11-17 09:30:00,36.08,36.08,36.01,36.05,56200.0,21.0735,21.0735,21.0326,21.0559,56200.0
2005-11-17 09:35:00,36.05,36.13,36.05,36.09,25000.0,21.0559,21.1027,21.0559,21.0793,25000.0
2005-11-17 09:40:00,36.1,36.12,36.06,36.09,20600.0,21.0851,21.0968,21.0618,21.0793,20600.0
2005-11-17 09:45:00,36.09,36.14,36.09,36.12,23200.0,21.0793,21.1085,21.0793,21.0968,23200.0
2005-11-17 09:50:00,36.1,36.13,36.09,36.09,22200.0,21.0851,21.1027,21.0793,21.0793,22200.0
2005-11-17 09:55:00,36.09,36.12,36.06,36.06,19800.0,21.0793,21.0968,21.0618,21.0618,19800.0
2005-11-17 10:00:00,36.08,36.1,36.08,36.09,20200.0,21.0735,21.0851,21.0735,21.0793,20200.0
2005-11-17 10:05:00,36.08,36.1,36.07,36.1,11600.0,21.0735,21.0851,21.0676,21.0851,11600.0
2005-11-17 10:10:00,36.1,36.19,36.1,36.17,39800.0,21.0851,21.1377,21.0851,21.126,39800.0
2005-11-17 10:15:00,36.17,36.2,36.15,36.16,22000.0,21.126,21.1436,21.1143,21.1202,22000.0
2005-11-17 10:20:00,36.11,36.19,36.11,36.17,16400.0,21.091,21.1377,21.091,21.126,16400.0
2005-11-17 10:25:00,36.18,36.18,36.13,36.17,6800.0,21.1319,21.1319,21.1027,21.126,6800.0
2005-11-17 10:30:00,36.17,36.17,36.16,36.17,6400.0,21.126,21.126,21.1202,21.126,6400.0
2005-11-17 10:35:00,36.17,36.18,36.12,36.15,25400.0,21.126,21.1319,21.0968,21.1143,25400.0
2005-11-17 10:40:00,36.15,36.16,36.13,36.16,14400.0,21.1143,21.1202,21.1027,21.1202,14400.0
2005-11-17 10:45:00,36.18,36.19,36.13,36.15,11800.0,21.1319,21.1377,21.1027,21.1143,11800.0
2005-11-17 10:50:00,36.15,36.2,36.15,36.16,29400.0,21.1143,21.1436,21.1143,21.1202,29400.0
2005-11-17 10:55:00,36.16,36.2,36.16,36.19,33400.0,21.1202,21.1436,21.1202,21.1377,33400.0
2005-11-17 11:00:00,36.19,36.21,36.17,36.2,44600.0,21.1377,21.1494,21.126,21.1436,44600.0
2005-11-17 11:05:00,36.2,36.21,36.16,36.18,24400.0,21.1436,21.1494,21.1202,21.1319,24400.0
2005-11-17 11:10:00,36.18,36.24,36.18,36.23,24000.0,21.1319,21.1669,21.1319,21.1611,24000.0
2005-11-17 11:15:00,36.23,36.23,36.22,36.23,14000.0,21.1611,21.1611,21.1552,21.1611,14000.0
2005-11-17 11:20:00,36.24,36.3,36.24,36.29,51800.0,21.1669,21.202,21.1669,21.1961,51800.0
2005-11-17 11:25:00,36.3,36.3,36.27,36.27,30000.0,21.202,21.202,21.1844,21.1844,30000.0
2005-11-17 11:30:00,36.28,36.28,36.22,36.23,42000.0,21.1903,21.1903,21.1552,21.1611,42000.0
2005-11-17 11:35:00,36.24,36.27,36.24,36.27,29600.0,21.1669,21.1844,21.1669,21.1844,29600.0
2005-11-17 11:40:00,36.26,36.27,36.25,36.25,10800.0,21.1786,21.1844,21.1728,21.1728,10800.0
2005-11-17 11:45:00,36.24,36.25,36.22,36.25,16400.0,21.1669,21.1728,21.1552,21.1728,16400.0
2005-11-17 11:50:00,36.25,36.26,36.24,36.26,24600.0,21.1728,21.1786,21.1669,21.1786,24600.0
2005-11-17 11:55:00,36.25,36.26,36.24,36.26,104800.0,21.1728,21.1786,21.1669,21.1786,104800.0
2005-11-17 12:00:00,36.24,36.27,36.24,36.26,104000.0,21.1669,21.1844,21.1669,21.1786,104000.0
2005-11-17 12:05:00,36.24,36.27,36.24,36.25,23400.0,21.1669,21.1844,21.1669,21.1728,23400.0
2005-11-17 12:10:00,36.25,36.25,36.23,36.24,16600.0,21.1728,21.1728,21.1611,21.1669,16600.0
2005-11-17 12:15:00,36.23,36.24,36.22,36.24,8000.0,21.1611,21.1669,21.1552,21.1669,8000.0
2005-11-17 12:20:00,36.24,36.25,36.23,36.24,27400.0,21.1669,21.1728,21.1611,21.1669,27400.0
2005-11-17 12:25:00,36.24,36.25,36.24,36.24,24400.0,21.1669,21.1728,21.1669,21.1669,24400.0
2005-11-17 12:30:00,36.25,36.26,36.24,36.24,34200.0,21.1728,21.1786,21.1669,21.1669,34200.0
2005-11-17 12:35:00,36.24,36.27,36.24,36.27,63000.0,21.1669,21.1844,21.1669,21.1844,63000.0
2005-11-17 12:40:00,36.27,36.27,36.26,36.26,10400.0,21.1844,21.1844,21.1786,21.1786,10400.0
2005-11-17 12:45:00,36.26,36.27,36.24,36.24,13800.0,21.1786,21.1844,21.1669,21.1669,13800.0
2005-11-17 12:50:00,36.24,36.27,36.23,36.26,28000.0,21.1669,21.1844,21.1611,21.1786,28000.0
2005-11-17 12:55:00,36.25,36.26,36.24,36.25,38400.0,21.1728,21.1786,21.1669,21.1728,38400.0
2005-11-17 13:00:00,36.25,36.26,36.23,36.24,24400.0,21.1728,21.1786,21.1611,21.1669,24400.0
2005-11-17 13:05:00,36.23,36.26,36.23,36.26,28000.0,21.1611,21.1786,21.1611,21.1786,28000.0
2005-11-17 13:10:00,36.26,36.27,36.25,36.27,21800.0,21.1786,21.1844,21.1728,21.1844,21800.0
2005-11-17 13:15:00,36.27,36.27,36.24,36.25,40400.0,21.1844,21.1844,21.1669,21.1728,40400.0
2005-11-17 13:20:00,36.25,36.27,36.25,36.27,10400.0,21.1728,21.1844,21.1728,21.1844,10400.0
2005-11-17 13:25:00,36.27,36.27,36.26,36.26,64400.0,21.1844,21.1844,21.1786,21.1786,64400.0
2005-11-17 13:30:00,36.26,36.26,36.24,36.25,11200.0,21.1786,21.1786,21.1669,21.1728,11200.0
2005-11-17 13:35:00,36.24,36.26,36.24,36.25,21800.0,21.1669,21.1786,21.1669,21.1728,21800.0
2005-11-17 13:40:00,36.25,36.26,36.24,36.26,7400.0,21.1728,21.1786,21.1669,21.1786,7400.0
2005-11-17 13:45:00,36.26,36.29,36.23,36.23,42400.0,21.1786,21.1961,21.1611,21.1611,42400.0
2005-11-17 13:50:00,36.22,36.26,36.22,36.26,22200.0,21.1552,21.1786,21.1552,21.1786,22200.0
2005-11-17 13:55:00,36.26,36.3,36.26,36.3,15400.0,21.1786,21.202,21.1786,21.202,15400.0
2005-11-17 14:00:00,36.3,36.3,36.27,36.27,19400.0,21.202,21.202,21.1844,21.1844,19400.0
2005-11-17 14:05:00,36.27,36.3,36.27,36.29,14000.0,21.1844,21.202,21.1844,21.1961,14000.0
2005-11-17 14:10:00,36.29,36.33,36.29,36.32,33000.0,21.1961,21.2195,21.1961,21.2136,33000.0
2005-11-17 14:15:00,36.32,36.33,36.31,36.33,29800.0,21.2136,21.2195,21.2078,21.2195,29800.0
2005-11-17 14:20:00,36.35,36.38,36.35,36.36,16400.0,21.2312,21.2487,21.2312,21.237,16400.0
2005-11-17 14:25:00,36.36,36.4,36.35,36.4,56400.0,21.237,21.2604,21.2312,21.2604,56400.0
2005-11-17 14:30:00,36.4,36.42,36.38,36.42,163600.0,21.2604,21.272,21.2487,21.272,163600.0
2005-11-17 14:35:00,36.42,36.43,36.4,36.42,14800.0,21.272,21.2779,21.2604,21.272,14800.0
2005-11-17 14:40:00,36.41,36.42,36.37,36.37,20000.0,21.2662,21.272,21.2428,21.2428,20000.0
2005-11-17 14:45:00,36.37,36.38,36.35,36.38,12800.0,21.2428,21.2487,21.2312,21.2487,12800.0
2005-11-17 14:50:00,36.38,36.38,36.35,36.35,5400.0,21.2487,21.2487,21.2312,21.2312,5400.0
2005-11-17 14:55:00,36.35,36.38,36.35,36.35,18200.0,21.2312,21.2487,21.2312,21.2312,18200.0
2005-11-17 15:00:00,36.35,36.36,36.35,36.35,18400.0,21.2312,21.237,21.2312,21.2312,18400.0
2005-11-17 15:05:00,36.35,36.37,36.35,36.35,24000.0,21.2312,21.2428,21.2312,21.2312,24000.0
2005-11-17 15:10:00,36.34,36.38,36.34,36.38,22800.0,21.2253,21.2487,21.2253,21.2487,22800.0
2005-11-17 15:15:00,36.38,36.42,36.37,36.41,23600.0,21.2487,21.272,21.2428,21.2662,23600.0
2005-11-17 15:20:00,36.4,36.41,36.38,36.4,17000.0,21.2604,21.2662,21.2487,21.2604,17000.0
2005-11-17 15:25:00,36.4,36.43,36.4,36.41,36400.0,21.2604,21.2779,21.2604,21.2662,36400.0
2005-11-17 15:30:00,36.41,36.41,36.35,36.35,52400.0,21.2662,21.2662,21.2312,21.2312,52400.0
2005-11-17 15:35:00,36.35,36.38,36.35,36.38,15200.0,21.2312,21.2487,21.2312,21.2487,15200.0
2005-11-17 15:40:00,36.38,36.41,36.38,36.41,22800.0,21.2487,21.2662,21.2487,21.2662,22800.0
2005-11-17 15:45:00,36.41,36.41,36.38,36.4,51000.0,21.2662,21.2662,21.2487,21.2604,51000.0
2005-11-17 15:50:00,36.4,36.42,36.4,36.4,28200.0,21.2604,21.272,21.2604,21.2604,28200.0
2005-11-17 15:55:00,36.4,36.43,36.4,36.43,32400.0,21.2604,21.2779,21.2604,21.2779,32400.0
2005-11-18 09:30:00,36.7,36.71,36.55,36.58,375600.0,21.4356,21.4414,21.348,21.3655,375600.0
2005-11-18 09:35:00,36.54,36.61,36.51,36.51,88800.0,21.3421,21.383,21.3246,21.3246,88800.0
2005-11-18 09:40:00,36.51,36.52,36.5,36.52,61200.0,21.3246,21.3305,21.3188,21.3305,61200.0
2005-11-18 09:45:00,36.51,36.55,36.5,36.55,35200.0,21.3246,21.348,21.3188,21.348,35200.0
2005-11-18 09:50:00,36.55,36.55,36.43,36.43,64800.0,21.348,21.348,21.2779,21.2779,64800.0
2005-11-18 09:55:00,36.45,36.45,36.38,36.38,21200.0,21.2896,21.2896,21.2487,21.2487,21200.0
2005-11-18 10:00:00,36.4,36.41,36.38,36.38,29400.0,21.2604,21.2662,21.2487,21.2487,29400.0
2005-11-18 10:05:00,36.38,36.48,36.38,36.45,124200.0,21.2487,21.3071,21.2487,21.2896,124200.0
2005-11-18 10:10:00,36.45,36.46,36.44,36.46,18400.0,21.2896,21.2954,21.2837,21.2954,18400.0
2005-11-18 10:15:00,36.46,36.5,36.45,36.5,29800.0,21.2954,21.3188,21.2896,21.3188,29800.0
2005-11-18 10:20:00,36.5,36.52,36.49,36.52,21800.0,21.3188,21.3305,21.3129,21.3305,21800.0
2005-11-18 10:25:00,36.51,36.57,36.51,36.52,5400.0,21.3246,21.3597,21.3246,21.3305,5400.0
2005-11-18 10:30:00,36.52,36.54,36.49,36.49,16600.0,21.3305,21.3421,21.3129,21.3129,16600.0
2005-11-18 10:35:00,36.49,36.49,36.46,36.47,19000.0,21.3129,21.3129,21.2954,21.3013,19000.0
2005-11-18 10:40:00,36.45,36.45,36.4,36.44,35200.0,21.2896,21.2896,21.2604,21.2837,35200.0
2005-11-18 10:45:00,36.43,36.43,36.4,36.41,13200.0,21.2779,21.2779,21.2604,21.2662,13200.0
2005-11-18 10:50:00,36.41,36.44,36.41,36.44,11400.0,21.2662,21.2837,21.2662,21.2837,11400.0
2005-11-18 10:55:00,36.44,36.47,36.42,36.43,29400.0,21.2837,21.3013,21.272,21.2779,29400.0
2005-11-18 11:00:00,36.43,36.44,36.41,36.43,23800.0,21.2779,21.2837,21.2662,21.2779,23800.0
2005-11-18 11:05:00,36.41,36.44,36.41,36.44,8600.0,21.2662,21.2837,21.2662,21.2837,8600.0
2005-11-18 11:10:00,36.43,36.47,36.43,36.46,15200.0,21.2779,21.3013,21.2779,21.2954,15200.0
2005-11-18 11:15:00,36.44,36.46,36.41,36.41,17600.0,21.2837,21.2954,21.2662,21.2662,17600.0
2005-11-18 11:20:00,36.41,36.42,36.41,36.41,22600.0,21.2662,21.272,21.2662,21.2662,22600.0
2005-11-18 11:25:00,36.41,36.41,36.4,36.41,10400.0,21.2662,21.2662,21.2604,21.2662,10400.0
2005-11-18 11:30:00,36.41,36.42,36.4,36.41,19600.0,21.2662,21.272,21.2604,21.2662,19600.0
2005-11-18 11:35:00,36.41,36.43,36.38,36.43,59200.0,21.2662,21.2779,21.2487,21.2779,59200.0
2005-11-18 11:40:00,36.43,36.44,36.4,36.43,28200.0,21.2779,21.2837,21.2604,21.2779,28200.0
2005-11-18 11:45:00,36.43,36.43,36.41,36.42,4600.0,21.2779,21.2779,21.2662,21.272,4600.0
2005-11-18 11:50:00,36.42,36.44,36.42,36.43,11400.0,21.272,21.2837,21.272,21.2779,11400.0
2005-11-18 11:55:00,36.42,36.45,36.42,36.45,11400.0,21.272,21.2896,21.272,21.2896,11400.0
2005-11-18 12:00:00,36.44,36.46,36.44,36.46,10400.0,21.2837,21.2954,21.2837,21.2954,10400.0
2005-11-18 12:05:00,36.46,36.49,36.46,36.49,29400.0,21.2954,21.3129,21.2954,21.3129,29400.0
2005-11-18 12:10:00,36.49,36.49,36.45,36.45,17800.0,21.3129,21.3129,21.2896,21.2896,17800.0
2005-11-18 12:15:00,36.45,36.48,36.45,36.47,17200.0,21.2896,21.3071,21.2896,21.3013,17200.0
2005-11-18 12:20:00,36.47,36.48,36.46,36.46,6600.0,21.3013,21.3071,21.2954,21.2954,6600.0
2005-11-18 12:25:00,36.46,36.46,36.43,36.43,3800.0,21.2954,21.2954,21.2779,21.2779,3800.0
2005-11-18 12:30:00,36.42,36.42,36.38,36.4,15400.0,21.272,21.272,21.2487,21.2604,15400.0
2005-11-18 12:35:00,36.4,36.41,36.33,36.36,14200.0,21.2604,21.2662,21.2195,21.237,14200.0
2005-11-18 12:40:00,36.35,36.37,36.35,36.36,10400.0,21.2312,21.2428,21.2312,21.237,10400.0
2005-11-18 12:45:00,36.37,36.38,36.36,36.37,10800.0,21.2428,21.2487,21.237,21.2428,10800.0
2005-11-18 12:50:00,36.37,36.37,36.35,36.35,23600.0,21.2428,21.2428,21.2312,21.2312,23600.0
2005-11-18 12:55:00,36.37,36.38,36.36,36.38,1800.0,21.2428,21.2487,21.237,21.2487,1800.0
2005-11-18 13:00:00,36.37,36.37,36.37,36.37,4000.0,21.2428,21.2428,21.2428,21.2428,4000.0
2005-11-18 13:05:00,36.37,36.38,36.35,36.38,25000.0,21.2428,21.2487,21.2312,21.2487,25000.0
2005-11-18 13:10:00,36.38,36.38,36.37,36.37,5800.0,21.2487,21.2487,21.2428,21.2428,5800.0
2005-11-18 13:15:00,36.38,36.4,36.37,36.39,29600.0,21.2487,21.2604,21.2428,21.2545,29600.0
2005-11-18 13:20:00,36.38,36.38,36.35,36.38,21400.0,21.2487,21.2487,21.2312,21.2487,21400.0
2005-11-18 13:25:00,36.37,36.38,36.33,36.33,19400.0,21.2428,21.2487,21.2195,21.2195,19400.0
2005-11-18 13:30:00,36.32,36.33,36.32,36.32,13000.0,21.2136,21.2195,21.2136,21.2136,13000.0
2005-11-18 13:35:00,36.32,36.36,36.32,36.35,9800.0,21.2136,21.237,21.2136,21.2312,9800.0
2005-11-18 13:40:00,36.34,36.35,36.34,36.35,8600.0,21.2253,21.2312,21.2253,21.2312,8600.0
2005-11-18 13:45:00,36.35,36.35,36.34,36.34,7600.0,21.2312,21.2312,21.2253,21.2253,7600.0
2005-11-18 13:50:00,36.33,36.33,36.3,36.3,12600.0,21.2195,21.2195,21.202,21.202,12600.0
2005-11-18 13:55:00,36.3,36.32,36.3,36.32,30000.0,21.202,21.2136,21.202,21.2136,30000.0
2005-11-18 14:00:00,36.3,36.32,36.28,36.32,18000.0,21.202,21.2136,21.1903,21.2136,18000.0
2005-11-18 14:05:00,36.3,36.32,36.29,36.31,26200.0,21.202,21.2136,21.1961,21.2078,26200.0
2005-11-18 14:10:00,36.32,36.32,36.29,36.3,20600.0,21.2136,21.2136,21.1961,21.202,20600.0
2005-11-18 14:15:00,36.3,36.31,36.3,36.3,7200.0,21.202,21.2078,21.202,21.202,7200.0
2005-11-18 14:20:00,36.3,36.3,36.27,36.28,16200.0,21.202,21.202,21.1844,21.1903,16200.0
2005-11-18 14:25:00,36.28,36.28,36.25,36.27,26200.0,21.1903,21.1903,21.1728,21.1844,26200.0
2005-11-18 14:30:00,36.26,36.3,36.26,36.3,22400.0,21.1786,21.202,21.1786,21.202,22400.0
2005-11-18 14:35:00,36.31,36.31,36.25,36.27,59400.0,21.2078,21.2078,21.1728,21.1844,59400.0
2005-11-18 14:40:00,36.27,36.32,36.27,36.31,49000.0,21.1844,21.2136,21.1844,21.2078,49000.0
2005-11-18 14:45:00,36.32,36.32,36.26,36.26,45000.0,21.2136,21.2136,21.1786,21.1786,45000.0
2005-11-18 14:50:00,36.26,36.28,36.25,36.27,19600.0,21.1786,21.1903,21.1728,21.1844,19600.0
2005-11-18 14:55:00,36.27,36.27,36.23,36.23,22400.0,21.1844,21.1844,21.1611,21.1611,22400.0
2005-11-18 15:00:00,36.23,36.25,36.2,36.2,13200.0,21.1611,21.1728,21.1436,21.1436,13200.0
2005-11-18 15:05:00,36.21,36.23,36.18,36.23,22200.0,21.1494,21.1611,21.1319,21.1611,22200.0
2005-11-18 15:10:00,36.23,36.24,36.21,36.24,30600.0,21.1611,21.1669,21.1494,21.1669,30600.0
2005-11-18 15:15:00,36.25,36.25,36.21,36.21,12600.0,21.1728,21.1728,21.1494,21.1494,12600.0
2005-11-18 15:20:00,36.21,36.23,36.18,36.22,19000.0,21.1494,21.1611,21.1319,21.1552,19000.0
2005-11-18 15:25:00,36.22,36.23,36.14,36.14,33000.0,21.1552,21.1611,21.1085,21.1085,33000.0
2005-11-18 15:30:00,36.14,36.18,36.13,36.16,25400.0,21.1085,21.1319,21.1027,21.1202,25400.0
2005-11-18 15:35:00,36.16,36.2,36.14,36.19,28600.0,21.1202,21.1436,21.1085,21.1377,28600.0
2005-11-18 15:40:00,36.19,36.24,36.19,36.24,50200.0,21.1377,21.1669,21.1377,21.1669,50200.0
2005-11-18 15:45:00,36.24,36.28,36.23,36.26,22400.0,21.1669,21.1903,21.1611,21.1786,22400.0
2005-11-18 15:50:00,36.26,36.28,36.24,36.27,34400.0,21.1786,21.1903,21.1669,21.1844,34400.0
2005-11-18 15:55:00,36.27,36.3,36.25,36.26,55800.0,21.1844,21.202,21.1728,21.1786,55800.0
2005-11-21 09:30:00,36.15,36.16,36.01,36.01,86200.0,21.1143,21.1202,21.0326,21.0326,86200.0
2005-11-21 09:35:00,36.01,36.1,36.01,36.06,36800.0,21.0326,21.0851,21.0326,21.0618,36800.0
2005-11-21 09:40:00,36.06,36.14,36.06,36.14,21800.0,21.0618,21.1085,21.0618,21.1085,21800.0
2005-11-21 09:45:00,36.15,36.18,36.11,36.17,24000.0,21.1143,21.1319,21.091,21.126,24000.0
2005-11-21 09:50:00,36.18,36.23,36.15,36.15,19400.0,21.1319,21.1611,21.1143,21.1143,19400.0
2005-11-21 09:55:00,36.16,36.23,36.16,36.23,18800.0,21.1202,21.1611,21.1202,21.1611,18800.0
2005-11-21 10:00:00,36.22,36.27,36.17,36.17,19400.0,21.1552,21.1844,21.126,21.126,19400.0
2005-11-21 10:05:00,36.18,36.23,36.17,36.23,14600.0,21.1319,21.1611,21.126,21.1611,14600.0
2005-11-21 10:10:00,36.24,36.31,36.24,36.29,25600.0,21.1669,21.2078,21.1669,21.1961,25600.0
2005-11-21 10:15:00,36.27,36.29,36.24,36.27,12000.0,21.1844,21.1961,21.1669,21.1844,12000.0
2005-11-21 10:20:00,36.27,36.27,36.26,36.27,5800.0,21.1844,21.1844,21.1786,21.1844,5800.0
2005-11-21 10:25:00,36.27,36.29,36.26,36.29,9400.0,21.1844,21.1961,21.1786,21.1961,9400.0
2005-11-21 10:30:00,36.3,36.33,36.3,36.33,18200.0,21.202,21.2195,21.202,21.2195,18200.0
2005-11-21 10:35:00,36.35,36.37,36.27,36.3,14400.0,21.2312,21.2428,21.1844,21.202,14400.0
2005-11-21 10:40:00,36.3,36.3,36.27,36.27,5600.0,21.202,21.202,21.1844,21.1844,5600.0
2005-11-21 10:45:00,36.27,36.31,36.27,36.29,7200.0,21.1844,21.2078,21.1844,21.1961,7200.0
2005-11-21 10:50:00,36.27,36.3,36.25,36.3,13400.0,21.1844,21.202,21.1728,21.202,13400.0
2005-11-21 10:55:00,36.31,36.33,36.31,36.33,14000.0,21.2078,21.2195,21.2078,21.2195,14000.0
2005-11-21 11:00:00,36.33,36.36,36.33,36.33,28600.0,21.2195,21.237,21.2195,21.2195,28600.0
2005-11-21 11:05:00,36.33,36.33,36.33,36.33,21800.0,21.2195,21.2195,21.2195,21.2195,21800.0
2005-11-21 11:10:00,36.33,36.33,36.3,36.3,44400.0,21.2195,21.2195,21.202,21.202,44400.0
2005-11-21 11:15:00,36.3,36.32,36.26,36.31,18200.0,21.202,21.2136,21.1786,21.2078,18200.0
2005-11-21 11:20:00,36.32,36.32,36.3,36.3,14000.0,21.2136,21.2136,21.202,21.202,14000.0
2005-11-21 11:25:00,36.3,36.31,36.27,36.27,8400.0,21.202,21.2078,21.1844,21.1844,8400.0
2005-11-21 11:30:00,36.27,36.27,36.19,36.2,27000.0,21.1844,21.1844,21.1377,21.1436,27000.0
2005-11-21 11:35:00,36.22,36.22,36.14,36.15,20400.0,21.1552,21.1552,21.1085,21.1143,20400.0
2005-11-21 11:40:00,36.15,36.21,36.15,36.21,19000.0,21.1143,21.1494,21.1143,21.1494,19000.0
2005-11-21 11:45:00,36.18,36.22,36.18,36.22,4800.0,21.1319,21.1552,21.1319,21.1552,4800.0
2005-11-21 11:50:00,36.22,36.27,36.22,36.25,6600.0,21.1552,21.1844,21.1552,21.1728,6600.0
2005-11-21 11:55:00,36.24,36.25,36.23,36.24,13600.0,21.1669,21.1728,21.1611,21.1669,13600.0
2005-11-21 12:00:00,36.24,36.24,36.23,36.24,11400.0,21.1669,21.1669,21.1611,21.1669,11400.0
2005-11-21 12:05:00,36.24,36.25,36.22,36.23,12200.0,21.1669,21.1728,21.1552,21.1611,12200.0
2005-11-21 12:10:00,36.22,36.25,36.22,36.24,28800.0,21.1552,21.1728,21.1552,21.1669,28800.0
2005-11-21 12:15:00,36.24,36.25,36.21,36.24,23400.0,21.1669,21.1728,21.1494,21.1669,23400.0
2005-11-21 12:20:00,36.24,36.31,36.24,36.31,20200.0,21.1669,21.2078,21.1669,21.2078,20200.0
2005-11-21 12:25:00,36.3,36.33,36.27,36.27,25000.0,21.202,21.2195,21.1844,21.1844,25000.0
2005-11-21 12:30:00,36.27,36.27,36.25,36.25,6600.0,21.1844,21.1844,21.1728,21.1728,6600.0
2005-11-21 12:35:00,36.25,36.25,36.24,36.25,8400.0,21.1728,21.1728,21.1669,21.1728,8400.0
2005-11-21 12:40:00,36.25,36.26,36.24,36.25,11800.0,21.1728,21.1786,21.1669,21.1728,11800.0
2005-11-21 12:45:00,36.26,36.26,36.22,36.22,10800.0,21.1786,21.1786,21.1552,21.1552,10800.0
2005-11-21 12:50:00,36.22,36.22,36.18,36.19,17800.0,21.1552,21.1552,21.1319,21.1377,17800.0
2005-11-21 12:55:00,36.19,36.21,36.19,36.21,13800.0,21.1377,21.1494,21.1377,21.1494,13800.0
2005-11-21 13:00:00,36.21,36.21,36.19,36.21,11000.0,21.1494,21.1494,21.1377,21.1494,11000.0
2005-11-21 13:05:00,36.21,36.22,36.18,36.18,9400.0,21.1494,21.1552,21.1319,21.1319,9400.0
2005-11-21 13:10:00,36.18,36.21,36.18,36.21,10400.0,21.1319,21.1494,21.1319,21.1494,10400.0
2005-11-21 13:15:00,36.22,36.24,36.22,36.24,8400.0,21.1552,21.1669,21.1552,21.1669,8400.0
2005-11-21 13:20:00,36.24,36.24,36.23,36.23,5400.0,21.1669,21.1669,21.1611,21.1611,5400.0
2005-11-21 13:25:00,36.23,36.23,36.23,36.23,3400.0,21.1611,21.1611,21.1611,21.1611,3400.0
2005-11-21 13:30:00,36.23,36.24,36.23,36.23,3400.0,21.1611,21.1669,21.1611,21.1611,3400.0
2005-11-21 13:35:00,36.24,36.28,36.23,36.27,16000.0,21.1669,21.1903,21.1611,21.1844,16000.0
2005-11-21 13:40:00,36.29,36.29,36.21,36.24,12000.0,21.1961,21.1961,21.1494,21.1669,12000.0
2005-11-21 13:45:00,36.23,36.23,36.21,36.21,12200.0,21.1611,21.1611,21.1494,21.1494,12200.0
2005-11-21 13:50:00,36.21,36.23,36.21,36.23,20400.0,21.1494,21.1611,21.1494,21.1611,20400.0
2005-11-21 13:55:00,36.23,36.27,36.21,36.21,17400.0,21.1611,21.1844,21.1494,21.1494,17400.0
2005-11-21 14:00:00,36.21,36.28,36.21,36.28,19000.0,21.1494,21.1903,21.1494,21.1903,19000.0
2005-11-21 14:05:00,36.28,36.31,36.28,36.3,7200.0,21.1903,21.2078,21.1903,21.202,7200.0
2005-11-21 14:10:00,36.3,36.3,36.29,36.29,10400.0,21.202,21.202,21.1961,21.1961,10400.0
2005-11-21 14:15:00,36.29,36.29,36.27,36.27,10400.0,21.1961,21.1961,21.1844,21.1844,10400.0
2005-11-21 14:20:00,36.27,36.27,36.26,36.26,12800.0,21.1844,21.1844,21.1786,21.1786,12800.0
2005-11-21 14:25:00,36.27,36.3,36.26,36.3,9200.0,21.1844,21.202,21.1786,21.202,9200.0
2005-11-21 14:30:00,36.3,36.31,36.3,36.3,13000.0,21.202,21.2078,21.202,21.202,13000.0
2005-11-21 14:35:00,36.3,36.33,36.3,36.3,13600.0,21.202,21.2195,21.202,21.202,13600.0
2005-11-21 14:40:00,36.3,36.32,36.29,36.31,6400.0,21.202,21.2136,21.1961,21.2078,6400.0
2005-11-21 14:45:00,36.32,36.33,36.31,36.32,12000.0,21.2136,21.2195,21.2078,21.2136,12000.0
2005-11-21 14:50:00,36.32,36.32,36.3,36.3,9200.0,21.2136,21.2136,21.202,21.202,9200.0
2005-11-21 14:55:00,36.3,36.31,36.29,36.3,7400.0,21.202,21.2078,21.1961,21.202,7400.0
2005-11-21 15:00:00,36.3,36.32,36.3,36.31,15000.0,21.202,21.2136,21.202,21.2078,15000.0
2005-11-21 15:05:00,36.3,36.33,36.3,36.33,13600.0,21.202,21.2195,21.202,21.2195,13600.0
2005-11-21 15:10:00,36.35,36.35,36.33,36.34,11400.0,21.2312,21.2312,21.2195,21.2253,11400.0
2005-11-21 15:15:00,36.35,36.35,36.31,36.33,14000.0,21.2312,21.2312,21.2078,21.2195,14000.0
2005-11-21 15:20:00,36.33,36.35,36.33,36.33,7200.0,21.2195,21.2312,21.2195,21.2195,7200.0
2005-11-21 15:25:00,36.34,36.36,36.34,36.35,12400.0,21.2253,21.237,21.2253,21.2312,12400.0
2005-11-21 15:30:00,36.37,36.37,36.33,36.35,23200.0,21.2428,21.2428,21.2195,21.2312,23200.0
2005-11-21 15:35:00,36.35,36.43,36.35,36.43,38200.0,21.2312,21.2779,21.2312,21.2779,38200.0
2005-11-21 15:40:00,36.44,36.44,36.41,36.41,34800.0,21.2837,21.2837,21.2662,21.2662,34800.0
2005-11-21 15:45:00,36.41,36.41,36.38,36.41,36000.0,21.2662,21.2662,21.2487,21.2662,36000.0
2005-11-21 15:50:00,36.41,36.42,36.41,36.42,43400.0,21.2662,21.272,21.2662,21.272,43400.0
2005-11-21 15:55:00,36.42,36.43,36.4,36.4,30200.0,21.272,21.2779,21.2604,21.2604,30200.0
2005-11-22 09:30:00,36.5,36.5,36.44,36.46,102400.0,21.3188,21.3188,21.2837,21.2954,102400.0
2005-11-22 09:35:00,36.46,36.46,36.43,36.43,48200.0,21.2954,21.2954,21.2779,21.2779,48200.0
2005-11-22 09:40:00,36.43,36.43,36.21,36.31,64200.0,21.2779,21.2779,21.1494,21.2078,64200.0
2005-11-22 09:45:00,36.32,36.32,36.31,36.32,31000.0,21.2136,21.2136,21.2078,21.2136,31000.0
2005-11-22 09:50:00,36.34,36.37,36.33,36.35,13600.0,21.2253,21.2428,21.2195,21.2312,13600.0
2005-11-22 09:55:00,36.35,36.42,36.35,36.4,8200.0,21.2312,21.272,21.2312,21.2604,8200.0
2005-11-22 10:00:00,36.4,36.46,36.4,36.46,19400.0,21.2604,21.2954,21.2604,21.2954,19400.0
2005-11-22 10:05:00,36.49,36.49,36.42,36.43,21600.0,21.3129,21.3129,21.272,21.2779,21600.0
2005-11-22 10:10:00,36.43,36.44,36.42,36.42,55800.0,21.2779,21.2837,21.272,21.272,55800.0
2005-11-22 10:15:00,36.41,36.42,36.39,36.41,32200.0,21.2662,21.272,21.2545,21.2662,32200.0
2005-11-22 10:20:00,36.4,36.41,36.38,36.38,26800.0,21.2604,21.2662,21.2487,21.2487,26800.0
2005-11-22 10:25:00,36.39,36.42,36.39,36.42,18200.0,21.2545,21.272,21.2545,21.272,18200.0
2005-11-22 10:30:00,36.42,36.42,36.36,36.36,40200.0,21.272,21.272,21.237,21.237,40200.0
2005-11-22 10:35:00,36.36,36.36,36.35,36.35,8400.0,21.237,21.237,21.2312,21.2312,8400.0
2005-11-22 10:40:00,36.35,36.37,36.33,36.34,23600.0,21.2312,21.2428,21.2195,21.2253,23600.0
2005-11-22 10:45:00,36.35,36.35,36.31,36.32,82000.0,21.2312,21.2312,21.2078,21.2136,82000.0
2005-11-22 10:50:00,36.32,36.32,36.31,36.31,12000.0,21.2136,21.2136,21.2078,21.2078,12000.0
2005-11-22 10:55:00,36.3,36.32,36.3,36.31,14000.0,21.202,21.2136,21.202,21.2078,14000.0
2005-11-22 11:00:00,36.32,36.34,36.31,36.33,42000.0,21.2136,21.2253,21.2078,21.2195,42000.0
2005-11-22 11:05:00,36.33,36.37,36.33,36.36,23600.0,21.2195,21.2428,21.2195,21.237,23600.0
2005-11-22 11:10:00,36.37,36.37,36.35,36.35,11800.0,21.2428,21.2428,21.2312,21.2312,11800.0
2005-11-22 11:15:00,36.35,36.37,36.35,36.35,10600.0,21.2312,21.2428,21.2312,21.2312,10600.0
2005-11-22 11:20:00,36.36,36.39,36.35,36.38,6600.0,21.237,21.2545,21.2312,21.2487,6600.0
2005-11-22 11:25:00,36.36,36.41,36.36,36.38,20800.0,21.237,21.2662,21.237,21.2487,20800.0
2005-11-22 11:30:00,36.38,36.38,36.38,36.38,9800.0,21.2487,21.2487,21.2487,21.2487,9800.0
2005-11-22 11:35:00,36.38,36.38,36.35,36.35,29800.0,21.2487,21.2487,21.2312,21.2312,29800.0
2005-11-22 11:40:00,36.35,36.38,36.35,36.37,32000.0,21.2312,21.2487,21.2312,21.2428,32000.0
2005-11-22 11:45:00,36.36,36.37,36.36,36.36,14200.0,21.237,21.2428,21.237,21.237,14200.0
2005-11-22 11:50:00,36.33,36.34,36.33,36.33,38800.0,21.2195,21.2253,21.2195,21.2195,38800.0
2005-11-22 11:55:00,36.33,36.34,36.33,36.34,24600.0,21.2195,21.2253,21.2195,21.2253,24600.0
2005-11-22 12:00:00,36.34,36.37,36.34,36.37,11600.0,21.2253,21.2428,21.2253,21.2428,11600.0
2005-11-22 12:05:00,36.37,36.37,36.35,36.35,7200.0,21.2428,21.2428,21.2312,21.2312,7200.0
2005-11-22 12:10:00,36.36,36.36,36.35,36.35,10600.0,21.237,21.237,21.2312,21.2312,10600.0
2005-11-22 12:15:00,36.37,36.37,36.35,36.35,3000.0,21.2428,21.2428,21.2312,21.2312,3000.0
2005-11-22 12:20:00,36.35,36.38,36.35,36.38,6800.0,21.2312,21.2487,21.2312,21.2487,6800.0
2005-11-22 12:25:00,36.37,36.39,36.37,36.38,4400.0,21.2428,21.2545,21.2428,21.2487,4400.0
2005-11-22 12:30:00,36.38,36.4,36.35,36.35,4400.0,21.2487,21.2604,21.2312,21.2312,4400.0
2005-11-22 12:35:00,36.36,36.37,36.35,36.37,5400.0,21.237,21.2428,21.2312,21.2428,5400.0
2005-11-22 12:40:00,36.36,36.36,36.35,36.35,4600.0,21.237,21.237,21.2312,21.2312,4600.0
2005-11-22 12:45:00,36.35,36.38,36.35,36.35,15200.0,21.2312,21.2487,21.2312,21.2312,15200.0
2005-11-22 12:50:00,36.35,36.36,36.35,36.35,5800.0,21.2312,21.237,21.2312,21.2312,5800.0
2005-11-22 12:55:00,36.35,36.35,36.35,36.35,3000.0,21.2312,21.2312,21.2312,21.2312,3000.0
2005-11-22 13:00:00,36.35,36.43,36.35,36.4,15400.0,21.2312,21.2779,21.2312,21.2604,15400.0
2005-11-22 13:05:00,36.4,36.45,36.39,36.39,124600.0,21.2604,21.2896,21.2545,21.2545,124600.0
2005-11-22 13:10:00,36.39,36.4,36.38,36.38,13200.0,21.2545,21.2604,21.2487,21.2487,13200.0
2005-11-22 13:15:00,36.39,36.4,36.37,36.37,6400.0,21.2545,21.2604,21.2428,21.2428,6400.0
2005-11-22 13:20:00,36.38,36.39,36.38,36.38,52800.0,21.2487,21.2545,21.2487,21.2487,52800.0
2005-11-22 13:25:00,36.38,36.39,36.38,36.38,1600.0,21.2487,21.2545,21.2487,21.2487,1600.0
2005-11-22 13:30:00,36.39,36.39,36.36,36.38,57200.0,21.2545,21.2545,21.237,21.2487,57200.0
2005-11-22 13:35:00,36.38,36.38,36.37,36.38,2600.0,21.2487,21.2487,21.2428,21.2487,2600.0
2005-11-22 13:40:00,36.38,36.38,36.38,36.38,4600.0,21.2487,21.2487,21.2487,21.2487,4600.0
2005-11-22 13:45:00,36.38,36.39,36.36,36.38,16400.0,21.2487,21.2545,21.237,21.2487,16400.0
2005-11-22 13:50:00,36.38,36.38,36.38,36.38,4200.0,21.2487,21.2487,21.2487,21.2487,4200.0
2005-11-22 13:55:00,36.37,36.39,36.37,36.38,5600.0,21.2428,21.2545,21.2428,21.2487,5600.0
2005-11-22 14:00:00,36.39,36.5,36.38,36.48,55800.0,21.2545,21.3188,21.2487,21.3071,55800.0
2005-11-22 14:05:00,36.49,36.55,36.48,36.55,37600.0,21.3129,21.348,21.3071,21.348,37600.0
2005-11-22 14:10:00,36.55,36.56,36.52,36.52,23200.0,21.348,21.3538,21.3305,21.3305,23200.0
2005-11-22 14:15:00,36.53,36.54,36.48,36.52,15400.0,21.3363,21.3421,21.3071,21.3305,15400.0
2005-11-22 14:20:00,36.52,36.54,36.52,36.54,7800.0,21.3305,21.3421,21.3305,21.3421,7800.0
2005-11-22 14:25:00,36.54,36.57,36.52,36.52,8600.0,21.3421,21.3597,21.3305,21.3305,8600.0
2005-11-22 14:30:00,36.53,36.54,36.52,36.52,7200.0,21.3363,21.3421,21.3305,21.3305,7200.0
2005-11-22 14:35:00,36.53,36.55,36.52,36.55,10200.0,21.3363,21.348,21.3305,21.348,10200.0
2005-11-22 14:40:00,36.54,36.54,36.52,36.52,9600.0,21.3421,21.3421,21.3305,21.3305,9600.0
2005-11-22 14:45:00,36.51,36.55,36.51,36.55,14600.0,21.3246,21.348,21.3246,21.348,14600.0
2005-11-22 14:50:00,36.56,36.6,36.55,36.59,25800.0,21.3538,21.3772,21.348,21.3713,25800.0
2005-11-22 14:55:00,36.59,36.6,36.54,36.59,23000.0,21.3713,21.3772,21.3421,21.3713,23000.0
2005-11-22 15:00:00,36.59,36.62,36.57,36.59,16800.0,21.3713,21.3889,21.3597,21.3713,16800.0
2005-11-22 15:05:00,36.6,36.64,36.6,36.62,16200.0,21.3772,21.4005,21.3772,21.3889,16200.0
2005-11-22 15:10:00,36.62,36.66,36.61,36.64,31200.0,21.3889,21.4122,21.383,21.4005,31200.0
2005-11-22 15:15:00,36.63,36.63,36.6,36.62,40800.0,21.3947,21.3947,21.3772,21.3889,40800.0
2005-11-22 15:20:00,36.62,36.63,36.6,36.61,30400.0,21.3889,21.3947,21.3772,21.383,30400.0
2005-11-22 15:25:00,36.61,36.67,36.59,36.65,32000.0,21.383,21.4181,21.3713,21.4064,32000.0
2005-11-22 15:30:00,36.65,36.68,36.62,36.62,23600.0,21.4064,21.4239,21.3889,21.3889,23600.0
2005-11-22 15:35:00,36.61,36.62,36.56,36.57,14200.0,21.383,21.3889,21.3538,21.3597,14200.0
2005-11-22 15:40:00,36.57,36.59,36.52,36.56,28600.0,21.3597,21.3713,21.3305,21.3538,28600.0
2005-11-22 15:45:00,36.57,36.62,36.54,36.54,39400.0,21.3597,21.3889,21.3421,21.3421,39400.0
2005-11-22 15:50:00,36.56,36.6,36.56,36.58,52000.0,21.3538,21.3772,21.3538,21.3655,52000.0
2005-11-22 15:55:00,36.59,36.59,36.58,36.58,36000.0,21.3713,21.3713,21.3655,21.3655,36000.0
2005-11-23 09:30:00,36.5,36.51,36.4,36.45,51000.0,21.3188,21.3246,21.2604,21.2896,51000.0
2005-11-23 09:35:00,36.52,36.54,36.46,36.51,7600.0,21.3305,21.3421,21.2954,21.3246,7600.0
2005-11-23 09:40:00,36.55,36.58,36.48,36.48,10000.0,21.348,21.3655,21.3071,21.3071,10000.0
2005-11-23 09:45:00,36.51,36.55,36.51,36.54,7400.0,21.3246,21.348,21.3246,21.3421,7400.0
2005-11-23 09:50:00,36.52,36.53,36.5,36.53,12400.0,21.3305,21.3363,21.3188,21.3363,12400.0
2005-11-23 09:55:00,36.51,36.53,36.5,36.53,12400.0,21.3246,21.3363,21.3188,21.3363,12400.0
2005-11-23 10:00:00,36.5,36.52,36.49,36.5,10800.0,21.3188,21.3305,21.3129,21.3188,10800.0
2005-11-23 10:05:00,36.49,36.56,36.49,36.52,13400.0,21.3129,21.3538,21.3129,21.3305,13400.0
2005-11-23 10:10:00,36.52,36.54,36.5,36.51,18800.0,21.3305,21.3421,21.3188,21.3246,18800.0
2005-11-23 10:15:00,36.51,36.52,36.51,36.51,5000.0,21.3246,21.3305,21.3246,21.3246,5000.0
2005-11-23 10:20:00,36.51,36.52,36.48,36.52,13400.0,21.3246,21.3305,21.3071,21.3305,13400.0
2005-11-23 10:25:00,36.52,36.54,36.49,36.5,25000.0,21.3305,21.3421,21.3129,21.3188,25000.0
2005-11-23 10:30:00,36.51,36.55,36.49,36.52,27600.0,21.3246,21.348,21.3129,21.3305,27600.0
2005-11-23 10:35:00,36.52,36.57,36.52,36.57,20800.0,21.3305,21.3597,21.3305,21.3597,20800.0
2005-11-23 10:40:00,36.56,36.59,36.55,36.59,7400.0,21.3538,21.3713,21.348,21.3713,7400.0
2005-11-23 10:45:00,36.59,36.59,36.58,36.58,20600.0,21.3713,21.3713,21.3655,21.3655,20600.0
2005-11-23 10:50:00,36.58,36.6,36.57,36.6,15200.0,21.3655,21.3772,21.3597,21.3772,15200.0
2005-11-23 10:55:00,36.59,36.6,36.58,36.59,15800.0,21.3713,21.3772,21.3655,21.3713,15800.0
2005-11-23 11:00:00,36.59,36.6,36.59,36.6,16600.0,21.3713,21.3772,21.3713,21.3772,16600.0
2005-11-23 11:05:00,36.6,36.6,36.58,36.59,14400.0,21.3772,21.3772,21.3655,21.3713,14400.0
2005-11-23 11:10:00,36.6,36.6,36.58,36.59,6800.0,21.3772,21.3772,21.3655,21.3713,6800.0
2005-11-23 11:15:00,36.58,36.63,36.58,36.62,16000.0,21.3655,21.3947,21.3655,21.3889,16000.0
2005-11-23 11:20:00,36.62,36.65,36.61,36.65,16400.0,21.3889,21.4064,21.383,21.4064,16400.0
2005-11-23 11:25:00,36.65,36.67,36.63,36.67,16400.0,21.4064,21.4181,21.3947,21.4181,16400.0
2005-11-23 11:30:00,36.67,36.7,36.56,36.69,12400.0,21.4181,21.4356,21.3538,21.4297,12400.0
2005-11-23 11:35:00,36.7,36.7,36.66,36.66,6400.0,21.4356,21.4356,21.4122,21.4122,6400.0
2005-11-23 11:40:00,36.67,36.68,36.66,36.67,5800.0,21.4181,21.4239,21.4122,21.4181,5800.0
2005-11-23 11:45:00,36.66,36.68,36.65,36.68,7400.0,21.4122,21.4239,21.4064,21.4239,7400.0
2005-11-23 11:50:00,36.68,36.74,36.67,36.67,21800.0,21.4239,21.459,21.4181,21.4181,21800.0
2005-11-23 11:55:00,36.68,36.68,36.66,36.66,6000.0,21.4239,21.4239,21.4122,21.4122,6000.0
2005-11-23 12:00:00,36.64,36.65,36.59,36.59,14400.0,21.4005,21.4064,21.3713,21.3713,14400.0
2005-11-23 12:05:00,36.6,36.63,36.6,36.62,5400.0,21.3772,21.3947,21.3772,21.3889,5400.0
2005-11-23 12:10:00,36.61,36.63,36.61,36.62,6600.0,21.383,21.3947,21.383,21.3889,6600.0
2005-11-23 12:15:00,36.62,36.63,36.6,36.63,4200.0,21.3889,21.3947,21.3772,21.3947,4200.0
2005-11-23 12:20:00,36.63,36.63,36.54,36.56,15600.0,21.3947,21.3947,21.3421,21.3538,15600.0
2005-11-23 12:25:00,36.56,36.6,36.56,36.6,5000.0,21.3538,21.3772,21.3538,21.3772,5000.0
2005-11-23 12:30:00,36.59,36.63,36.59,36.62,31000.0,21.3713,21.3947,21.3713,21.3889,31000.0
2005-11-23 12:35:00,36.6,36.65,36.6,36.64,11200.0,21.3772,21.4064,21.3772,21.4005,11200.0
2005-11-23 12:40:00,36.62,36.62,36.59,36.61,15400.0,21.3889,21.3889,21.3713,21.383,15400.0
2005-11-23 12:45:00,36.61,36.67,36.58,36.67,22200.0,21.383,21.4181,21.3655,21.4181,22200.0
2005-11-23 12:50:00,36.64,36.66,36.6,36.6,22800.0,21.4005,21.4122,21.3772,21.3772,22800.0
2005-11-23 12:55:00,36.63,36.63,36.6,36.6,10400.0,21.3947,21.3947,21.3772,21.3772,10400.0
2005-11-23 13:00:00,36.6,36.64,36.6,36.62,8000.0,21.3772,21.4005,21.3772,21.3889,8000.0
2005-11-23 13:05:00,36.62,36.63,36.62,36.62,2800.0,21.3889,21.3947,21.3889,21.3889,2800.0
2005-11-23 13:10:00,36.62,36.62,36.6,36.61,23600.0,21.3889,21.3889,21.3772,21.383,23600.0
2005-11-23 13:15:00,36.61,36.62,36.6,36.6,10000.0,21.383,21.3889,21.3772,21.3772,10000.0
2005-11-23 13:20:00,36.61,36.61,36.6,36.6,13600.0,21.383,21.383,21.3772,21.3772,13600.0
2005-11-23 13:25:00,36.6,36.61,36.6,36.6,10000.0,21.3772,21.383,21.3772,21.3772,10000.0
2005-11-23 13:30:00,36.6,36.62,36.6,36.62,25200.0,21.3772,21.3889,21.3772,21.3889,25200.0
2005-11-23 13:35:00,36.6,36.63,36.59,36.59,23200.0,21.3772,21.3947,21.3713,21.3713,23200.0
2005-11-23 13:40:00,36.6,36.6,36.59,36.6,16800.0,21.3772,21.3772,21.3713,21.3772,16800.0
2005-11-23 13:45:00,36.6,36.6,36.58,36.59,21200.0,21.3772,21.3772,21.3655,21.3713,21200.0
2005-11-23 13:50:00,36.6,36.62,36.6,36.61,40000.0,21.3772,21.3889,21.3772,21.383,40000.0
2005-11-23 13:55:00,36.61,36.61,36.59,36.59,22200.0,21.383,21.383,21.3713,21.3713,22200.0
2005-11-23 14:00:00,36.6,36.61,36.59,36.59,33000.0,21.3772,21.383,21.3713,21.3713,33000.0
2005-11-23 14:05:00,36.6,36.62,36.6,36.62,22800.0,21.3772,21.3889,21.3772,21.3889,22800.0
2005-11-23 14:10:00,36.62,36.65,36.62,36.64,10800.0,21.3889,21.4064,21.3889,21.4005,10800.0
2005-11-23 14:15:00,36.63,36.64,36.62,36.63,12600.0,21.3947,21.4005,21.3889,21.3947,12600.0
2005-11-23 14:20:00,36.63,36.66,36.63,36.66,33200.0,21.3947,21.4122,21.3947,21.4122,33200.0
2005-11-23 14:25:00,36.66,36.68,36.65,36.65,12400.0,21.4122,21.4239,21.4064,21.4064,12400.0
2005-11-23 14:30:00,36.66,36.67,36.65,36.67,24600.0,21.4122,21.4181,21.4064,21.4181,24600.0
2005-11-23 14:35:00,36.67,36.68,36.65,36.65,24400.0,21.4181,21.4239,21.4064,21.4064,24400.0
2005-11-23 14:40:00,36.66,36.69,36.65,36.68,10400.0,21.4122,21.4297,21.4064,21.4239,10400.0
2005-11-23 14:45:00,36.66,36.67,36.65,36.66,10600.0,21.4122,21.4181,21.4064,21.4122,10600.0
2005-11-23 14:50:00,36.66,36.66,36.6,36.66,41400.0,21.4122,21.4122,21.3772,21.4122,41400.0
2005-11-23 14:55:00,36.66,36.66,36.61,36.62,26600.0,21.4122,21.4122,21.383,21.3889,26600.0
2005-11-23 15:00:00,36.61,36.61,36.57,36.58,30800.0,21.383,21.383,21.3597,21.3655,30800.0
2005-11-23 15:05:00,36.58,36.62,36.58,36.62,32200.0,21.3655,21.3889,21.3655,21.3889,32200.0
2005-11-23 15:10:00,36.62,36.62,36.59,36.62,34600.0,21.3889,21.3889,21.3713,21.3889,34600.0
2005-11-23 15:15:00,36.61,36.62,36.6,36.61,25200.0,21.383,21.3889,21.3772,21.383,25200.0
2005-11-23 15:20:00,36.61,36.65,36.6,36.63,34800.0,21.383,21.4064,21.3772,21.3947,34800.0
2005-11-23 15:25:00,36.64,36.65,36.61,36.61,9400.0,21.4005,21.4064,21.383,21.383,9400.0
2005-11-23 15:30:00,36.6,36.65,36.6,36.63,22600.0,21.3772,21.4064,21.3772,21.3947,22600.0
2005-11-23 15:35:00,36.61,36.63,36.57,36.61,36200.0,21.383,21.3947,21.3597,21.383,36200.0
2005-11-23 15:40:00,36.62,36.63,36.6,36.63,35200.0,21.3889,21.3947,21.3772,21.3947,35200.0
2005-11-23 15:45:00,36.63,36.65,36.6,36.63,131200.0,21.3947,21.4064,21.3772,21.3947,131200.0
2005-11-23 15:50:00,36.63,36.63,36.57,36.57,19800.0,21.3947,21.3947,21.3597,21.3597,19800.0
2005-11-23 15:55:00,36.57,36.62,36.56,36.62,54800.0,21.3597,21.3889,21.3538,21.3889,54800.0
2005-11-25 09:30:00,36.6,36.65,36.6,36.63,41800.0,21.3772,21.4064,21.3772,21.3947,41800.0
2005-11-25 09:35:00,36.62,36.63,36.6,36.63,17000.0,21.3889,21.3947,21.3772,21.3947,17000.0
2005-11-25 09:40:00,36.63,36.69,36.6,36.68,12200.0,21.3947,21.4297,21.3772,21.4239,12200.0
2005-11-25 09:45:00,36.7,36.7,36.69,36.69,5000.0,21.4356,21.4356,21.4297,21.4297,5000.0
2005-11-25 09:50:00,36.69,36.69,36.62,36.62,2000.0,21.4297,21.4297,21.3889,21.3889,2000.0
2005-11-25 09:55:00,36.61,36.63,36.6,36.6,5800.0,21.383,21.3947,21.3772,21.3772,5800.0
2005-11-25 10:00:00,36.6,36.62,36.6,36.6,9400.0,21.3772,21.3889,21.3772,21.3772,9400.0
2005-11-25 10:05:00,36.58,36.59,36.51,36.56,9000.0,21.3655,21.3713,21.3246,21.3538,9000.0
2005-11-25 10:10:00,36.56,36.58,36.56,36.58,3800.0,21.3538,21.3655,21.3538,21.3655,3800.0
2005-11-25 10:15:00,36.58,36.62,36.56,36.57,11800.0,21.3655,21.3889,21.3538,21.3597,11800.0
2005-11-25 10:20:00,36.57,36.57,36.52,36.52,7200.0,21.3597,21.3597,21.3305,21.3305,7200.0
2005-11-25 10:25:00,36.52,36.53,36.5,36.51,5000.0,21.3305,21.3363,21.3188,21.3246,5000.0
2005-11-25 10:30:00,36.51,36.52,36.5,36.5,7800.0,21.3246,21.3305,21.3188,21.3188,7800.0
2005-11-25 10:35:00,36.5,36.54,36.5,36.52,12000.0,21.3188,21.3421,21.3188,21.3305,12000.0
2005-11-25 10:40:00,36.54,36.55,36.53,36.55,5400.0,21.3421,21.348,21.3363,21.348,5400.0
2005-11-25 10:45:00,36.55,36.6,36.55,36.57,3400.0,21.348,21.3772,21.348,21.3597,3400.0
2005-11-25 10:50:00,36.6,36.63,36.6,36.62,10400.0,21.3772,21.3947,21.3772,21.3889,10400.0
2005-11-25 10:55:00,36.62,36.63,36.62,36.62,4000.0,21.3889,21.3947,21.3889,21.3889,4000.0
2005-11-25 11:00:00,36.62,36.63,36.62,36.62,6200.0,21.3889,21.3947,21.3889,21.3889,6200.0
2005-11-25 11:05:00,36.62,36.63,36.62,36.62,4800.0,21.3889,21.3947,21.3889,21.3889,4800.0
2005-11-25 11:10:00,36.62,36.62,36.6,36.6,2600.0,21.3889,21.3889,21.3772,21.3772,2600.0
2005-11-25 11:15:00,36.58,36.58,36.56,36.56,4600.0,21.3655,21.3655,21.3538,21.3538,4600.0
2005-11-25 11:20:00,36.55,36.55,36.54,36.54,4400.0,21.348,21.348,21.3421,21.3421,4400.0
2005-11-25 11:25:00,36.54,36.54,36.52,36.53,2800.0,21.3421,21.3421,21.3305,21.3363,2800.0
2005-11-25 11:30:00,36.53,36.6,36.53,36.6,8000.0,21.3363,21.3772,21.3363,21.3772,8000.0
2005-11-25 11:35:00,36.59,36.6,36.57,36.57,9000.0,21.3713,21.3772,21.3597,21.3597,9000.0
2005-11-25 11:40:00,36.57,36.58,36.56,36.57,4200.0,21.3597,21.3655,21.3538,21.3597,4200.0
2005-11-25 11:45:00,36.57,36.57,36.55,36.57,4800.0,21.3597,21.3597,21.348,21.3597,4800.0
2005-11-25 11:50:00,36.57,36.57,36.51,36.52,9600.0,21.3597,21.3597,21.3246,21.3305,9600.0
2005-11-25 11:55:00,36.52,36.54,36.52,36.54,2600.0,21.3305,21.3421,21.3305,21.3421,2600.0
2005-11-25 12:00:00,36.55,36.57,36.55,36.57,4800.0,21.348,21.3597,21.348,21.3597,4800.0
2005-11-25 12:05:00,36.56,36.57,36.55,36.57,3400.0,21.3538,21.3597,21.348,21.3597,3400.0
2005-11-25 12:10:00,36.57,36.57,36.54,36.54,4400.0,21.3597,21.3597,21.3421,21.3421,4400.0
2005-11-25 12:15:00,36.54,36.57,36.54,36.57,2600.0,21.3421,21.3597,21.3421,21.3597,2600.0
2005-11-25 12:20:00,36.56,36.56,36.52,36.54,5400.0,21.3538,21.3538,21.3305,21.3421,5400.0
2005-11-25 12:25:00,36.55,36.55,36.51,36.51,2600.0,21.348,21.348,21.3246,21.3246,2600.0
2005-11-25 12:30:00,36.54,36.54,36.49,36.49,18600.0,21.3421,21.3421,21.3129,21.3129,18600.0
2005-11-25 12:35:00,36.49,36.51,36.49,36.51,6000.0,21.3129,21.3246,21.3129,21.3246,6000.0
2005-11-25 12:40:00,36.51,36.52,36.5,36.51,9800.0,21.3246,21.3305,21.3188,21.3246,9800.0
2005-11-25 12:45:00,36.51,36.52,36.48,36.52,27200.0,21.3246,21.3305,21.3071,21.3305,27200.0
2005-11-25 12:50:00,36.52,36.55,36.51,36.55,22000.0,21.3305,21.348,21.3246,21.348,22000.0
2005-11-25 12:55:00,36.55,36.55,36.51,36.54,43200.0,21.348,21.348,21.3246,21.3421,43200.0
2005-11-25 13:00:00,36.51,36.51,36.51,36.51,27200.0,21.3246,21.3246,21.3246,21.3246,27200.0
2005-11-25 13:05:00,36.51,36.51,36.51,36.51,600.0,21.3246,21.3246,21.3246,21.3246,600.0
2005-11-25 13:10:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:15:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:20:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:25:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:30:00,36.51,36.51,36.51,36.51,200.0,21.3246,21.3246,21.3246,21.3246,200.0
2005-11-25 13:35:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:40:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:45:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:50:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:55:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:00:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:05:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:10:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:15:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:20:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:25:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:30:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:35:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:40:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:45:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:50:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:55:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:00:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:05:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:10:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:15:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:20:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:25:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:30:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:35:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:40:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:45:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:50:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:55:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-28 09:30:00,36.55,36.65,36.52,36.62,90200.0,21.348,21.4064,21.3305,21.3889,90200.0
2005-11-28 09:35:00,36.62,36.74,36.52,36.74,49800.0,21.3889,21.459,21.3305,21.459,49800.0
2005-11-28 09:40:00,36.75,36.93,36.72,36.87,62000.0,21.4648,21.5699,21.4473,21.5349,62000.0
2005-11-28 09:45:00,36.87,36.95,36.83,36.91,51600.0,21.5349,21.5816,21.5115,21.5582,51600.0
2005-11-28 09:50:00,36.9,36.92,36.85,36.92,49800.0,21.5524,21.5641,21.5232,21.5641,49800.0
2005-11-28 09:55:00,36.92,36.92,36.8,36.81,40600.0,21.5641,21.5641,21.494,21.4998,40600.0
2005-11-28 10:00:00,36.82,36.85,36.8,36.85,34400.0,21.5057,21.5232,21.494,21.5232,34400.0
2005-11-28 10:05:00,36.83,36.85,36.81,36.84,15400.0,21.5115,21.5232,21.4998,21.5174,15400.0
2005-11-28 10:10:00,36.84,36.84,36.68,36.7,34000.0,21.5174,21.5174,21.4239,21.4356,34000.0
2005-11-28 10:15:00,36.7,36.7,36.65,36.7,29000.0,21.4356,21.4356,21.4064,21.4356,29000.0
2005-11-28 10:20:00,36.67,36.74,36.6,36.74,32800.0,21.4181,21.459,21.3772,21.459,32800.0
2005-11-28 10:25:00,36.74,36.79,36.73,36.77,47400.0,21.459,21.4882,21.4531,21.4765,47400.0
2005-11-28 10:30:00,36.76,36.81,36.75,36.8,25600.0,21.4706,21.4998,21.4648,21.494,25600.0
2005-11-28 10:35:00,36.8,36.86,36.8,36.84,23400.0,21.494,21.529,21.494,21.5174,23400.0
2005-11-28 10:40:00,36.84,36.88,36.81,36.88,24800.0,21.5174,21.5407,21.4998,21.5407,24800.0
2005-11-28 10:45:00,36.88,36.92,36.85,36.92,22200.0,21.5407,21.5641,21.5232,21.5641,22200.0
2005-11-28 10:50:00,36.92,36.92,36.87,36.87,19000.0,21.5641,21.5641,21.5349,21.5349,19000.0
2005-11-28 10:55:00,36.86,36.86,36.81,36.85,22400.0,21.529,21.529,21.4998,21.5232,22400.0
2005-11-28 11:00:00,36.85,36.92,36.85,36.92,27200.0,21.5232,21.5641,21.5232,21.5641,27200.0
2005-11-28 11:05:00,36.91,36.92,36.88,36.89,16600.0,21.5582,21.5641,21.5407,21.5466,16600.0
2005-11-28 11:10:00,36.89,36.91,36.85,36.9,25200.0,21.5466,21.5582,21.5232,21.5524,25200.0
2005-11-28 11:15:00,36.88,36.93,36.88,36.89,17600.0,21.5407,21.5699,21.5407,21.5466,17600.0
2005-11-28 11:20:00,36.89,36.9,36.85,36.9,16000.0,21.5466,21.5524,21.5232,21.5524,16000.0
2005-11-28 11:25:00,36.9,36.92,36.89,36.92,14800.0,21.5524,21.5641,21.5466,21.5641,14800.0
2005-11-28 11:30:00,36.91,36.94,36.9,36.93,16600.0,21.5582,21.5758,21.5524,21.5699,16600.0
2005-11-28 11:35:00,36.93,36.93,36.92,36.92,43400.0,21.5699,21.5699,21.5641,21.5641,43400.0
2005-11-28 11:40:00,36.92,36.95,36.91,36.94,15400.0,21.5641,21.5816,21.5582,21.5758,15400.0
2005-11-28 11:45:00,36.94,36.96,36.93,36.95,19200.0,21.5758,21.5874,21.5699,21.5816,19200.0
2005-11-28 11:50:00,36.95,36.98,36.95,36.97,20600.0,21.5816,21.5991,21.5816,21.5933,20600.0
2005-11-28 11:55:00,36.97,36.98,36.93,36.93,26600.0,21.5933,21.5991,21.5699,21.5699,26600.0
2005-11-28 12:00:00,36.93,36.95,36.93,36.93,24000.0,21.5699,21.5816,21.5699,21.5699,24000.0
2005-11-28 12:05:00,36.93,36.99,36.93,36.99,18200.0,21.5699,21.605,21.5699,21.605,18200.0
2005-11-28 12:10:00,36.97,36.99,36.97,36.99,19600.0,21.5933,21.605,21.5933,21.605,19600.0
2005-11-28 12:15:00,36.98,36.99,36.96,36.99,24800.0,21.5991,21.605,21.5874,21.605,24800.0
2005-11-28 12:20:00,36.99,36.99,36.95,36.95,12200.0,21.605,21.605,21.5816,21.5816,12200.0
2005-11-28 12:25:00,36.95,36.98,36.95,36.98,19200.0,21.5816,21.5991,21.5816,21.5991,19200.0
2005-11-28 12:30:00,36.99,36.99,36.96,36.96,30000.0,21.605,21.605,21.5874,21.5874,30000.0
2005-11-28 12:35:00,36.96,36.97,36.92,36.97,116400.0,21.5874,21.5933,21.5641,21.5933,116400.0
2005-11-28 12:40:00,36.96,36.98,36.96,36.96,8800.0,21.5874,21.5991,21.5874,21.5874,8800.0
2005-11-28 12:45:00,36.96,36.96,36.92,36.93,30400.0,21.5874,21.5874,21.5641,21.5699,30400.0
2005-11-28 12:50:00,36.93,36.94,36.93,36.93,20600.0,21.5699,21.5758,21.5699,21.5699,20600.0
2005-11-28 12:55:00,36.93,36.95,36.92,36.93,76600.0,21.5699,21.5816,21.5641,21.5699,76600.0
2005-11-28 13:00:00,36.93,36.95,36.92,36.95,25400.0,21.5699,21.5816,21.5641,21.5816,25400.0
2005-11-28 13:05:00,36.94,36.96,36.92,36.95,29200.0,21.5758,21.5874,21.5641,21.5816,29200.0
2005-11-28 13:10:00,36.95,36.95,36.92,36.94,27200.0,21.5816,21.5816,21.5641,21.5758,27200.0
2005-11-28 13:15:00,36.94,36.94,36.93,36.93,21200.0,21.5758,21.5758,21.5699,21.5699,21200.0
2005-11-28 13:20:00,36.93,36.95,36.93,36.93,22800.0,21.5699,21.5816,21.5699,21.5699,22800.0
2005-11-28 13:25:00,36.93,36.96,36.92,36.96,32200.0,21.5699,21.5874,21.5641,21.5874,32200.0
2005-11-28 13:30:00,36.95,36.96,36.94,36.94,26200.0,21.5816,21.5874,21.5758,21.5758,26200.0
2005-11-28 13:35:00,36.94,36.95,36.92,36.93,26200.0,21.5758,21.5816,21.5641,21.5699,26200.0
2005-11-28 13:40:00,36.94,36.97,36.93,36.96,41400.0,21.5758,21.5933,21.5699,21.5874,41400.0
2005-11-28 13:45:00,36.96,36.96,36.94,36.95,20400.0,21.5874,21.5874,21.5758,21.5816,20400.0
2005-11-28 13:50:00,36.94,36.96,36.94,36.95,16200.0,21.5758,21.5874,21.5758,21.5816,16200.0
2005-11-28 13:55:00,36.96,36.98,36.96,36.97,28200.0,21.5874,21.5991,21.5874,21.5933,28200.0
2005-11-28 14:00:00,36.97,37.02,36.97,37.0,65600.0,21.5933,21.6225,21.5933,21.6108,65600.0
2005-11-28 14:05:00,36.99,37.01,36.96,36.99,38400.0,21.605,21.6167,21.5874,21.605,38400.0
2005-11-28 14:10:00,36.99,37.02,36.99,37.02,20800.0,21.605,21.6225,21.605,21.6225,20800.0
2005-11-28 14:15:00,37.02,37.02,36.98,36.99,34600.0,21.6225,21.6225,21.5991,21.605,34600.0
2005-11-28 14:20:00,36.99,37.02,36.99,37.02,31600.0,21.605,21.6225,21.605,21.6225,31600.0
2005-11-28 14:25:00,37.02,37.05,37.01,37.05,38200.0,21.6225,21.64,21.6167,21.64,38200.0
2005-11-28 14:30:00,37.05,37.05,37.02,37.04,23000.0,21.64,21.64,21.6225,21.6342,23000.0
2005-11-28 14:35:00,37.04,37.07,37.03,37.06,75600.0,21.6342,21.6517,21.6283,21.6459,75600.0
2005-11-28 14:40:00,37.05,37.1,37.05,37.1,29800.0,21.64,21.6692,21.64,21.6692,29800.0
2005-11-28 14:45:00,37.1,37.12,37.1,37.12,25200.0,21.6692,21.6809,21.6692,21.6809,25200.0
2005-11-28 14:50:00,37.13,37.14,37.11,37.13,28600.0,21.6867,21.6926,21.6751,21.6867,28600.0
2005-11-28 14:55:00,37.13,37.16,37.13,37.15,29000.0,21.6867,21.7043,21.6867,21.6984,29000.0
2005-11-28 15:00:00,37.15,37.16,37.13,37.13,23600.0,21.6984,21.7043,21.6867,21.6867,23600.0
2005-11-28 15:05:00,37.13,37.16,37.12,37.14,28000.0,21.6867,21.7043,21.6809,21.6926,28000.0
2005-11-28 15:10:00,37.14,37.15,37.13,37.15,16400.0,21.6926,21.6984,21.6867,21.6984,16400.0
2005-11-28 15:15:00,37.13,37.13,37.11,37.11,55000.0,21.6867,21.6867,21.6751,21.6751,55000.0
2005-11-28 15:20:00,37.11,37.13,37.09,37.1,26400.0,21.6751,21.6867,21.6634,21.6692,26400.0
2005-11-28 15:25:00,37.1,37.15,37.09,37.15,49400.0,21.6692,21.6984,21.6634,21.6984,49400.0
2005-11-28 15:30:00,37.15,37.15,37.13,37.13,49600.0,21.6984,21.6984,21.6867,21.6867,49600.0
2005-11-28 15:35:00,37.13,37.15,37.12,37.13,48800.0,21.6867,21.6984,21.6809,21.6867,48800.0
2005-11-28 15:40:00,37.13,37.19,37.13,37.19,95000.0,21.6867,21.7218,21.6867,21.7218,95000.0
2005-11-28 15:45:00,37.19,37.19,37.17,37.19,63400.0,21.7218,21.7218,21.7101,21.7218,63400.0
2005-11-28 15:50:00,37.18,37.2,37.18,37.19,82400.0,21.7159,21.7276,21.7159,21.7218,82400.0
2005-11-28 15:55:00,37.19,37.2,37.16,37.17,106800.0,21.7218,21.7276,21.7043,21.7101,106800.0
2005-11-29 09:30:00,37.45,37.48,37.28,37.35,115800.0,21.8736,21.8912,21.7744,21.8152,115800.0
2005-11-29 09:35:00,37.37,37.48,37.37,37.48,63200.0,21.8269,21.8912,21.8269,21.8912,63200.0
2005-11-29 09:40:00,37.47,37.55,37.38,37.55,119400.0,21.8853,21.9321,21.8328,21.9321,119400.0
2005-11-29 09:45:00,37.55,37.66,37.55,37.66,78200.0,21.9321,21.9963,21.9321,21.9963,78200.0
2005-11-29 09:50:00,37.67,37.7,37.6,37.66,89800.0,22.0021,22.0197,21.9613,21.9963,89800.0
2005-11-29 09:55:00,37.66,37.84,37.63,37.79,91400.0,21.9963,22.1014,21.9788,22.0722,91400.0
2005-11-29 10:00:00,37.75,37.84,37.74,37.74,68800.0,22.0489,22.1014,22.043,22.043,68800.0
2005-11-29 10:05:00,37.74,37.84,37.74,37.79,63400.0,22.043,22.1014,22.043,22.0722,63400.0
2005-11-29 10:10:00,37.79,37.85,37.77,37.83,60000.0,22.0722,22.1073,22.0606,22.0956,60000.0
2005-11-29 10:15:00,37.83,37.83,37.76,37.79,38400.0,22.0956,22.0956,22.0547,22.0722,38400.0
2005-11-29 10:20:00,37.79,37.79,37.71,37.72,55800.0,22.0722,22.0722,22.0255,22.0313,55800.0
2005-11-29 10:25:00,37.73,37.8,37.7,37.8,34000.0,22.0372,22.0781,22.0197,22.0781,34000.0
2005-11-29 10:30:00,37.8,37.81,37.74,37.74,50000.0,22.0781,22.0839,22.043,22.043,50000.0
2005-11-29 10:35:00,37.74,37.74,37.72,37.72,89800.0,22.043,22.043,22.0313,22.0313,89800.0
2005-11-29 10:40:00,37.72,37.73,37.67,37.67,88600.0,22.0313,22.0372,22.0021,22.0021,88600.0
2005-11-29 10:45:00,37.67,37.67,37.57,37.62,53200.0,22.0021,22.0021,21.9437,21.9729,53200.0
2005-11-29 10:50:00,37.62,37.63,37.6,37.62,36000.0,21.9729,21.9788,21.9613,21.9729,36000.0
2005-11-29 10:55:00,37.63,37.65,37.63,37.65,36200.0,21.9788,21.9905,21.9788,21.9905,36200.0
2005-11-29 11:00:00,37.65,37.71,37.63,37.7,68200.0,21.9905,22.0255,21.9788,22.0197,68200.0
2005-11-29 11:05:00,37.7,37.7,37.69,37.69,30800.0,22.0197,22.0197,22.0138,22.0138,30800.0
2005-11-29 11:10:00,37.69,37.71,37.69,37.71,38600.0,22.0138,22.0255,22.0138,22.0255,38600.0
2005-11-29 11:15:00,37.7,37.71,37.66,37.67,63800.0,22.0197,22.0255,21.9963,22.0021,63800.0
2005-11-29 11:20:00,37.67,37.7,37.67,37.7,44000.0,22.0021,22.0197,22.0021,22.0197,44000.0
2005-11-29 11:25:00,37.71,37.71,37.67,37.68,240600.0,22.0255,22.0255,22.0021,22.008,240600.0
2005-11-29 11:30:00,37.68,37.7,37.67,37.7,266400.0,22.008,22.0197,22.0021,22.0197,266400.0
2005-11-29 11:35:00,37.69,37.71,37.67,37.71,37000.0,22.0138,22.0255,22.0021,22.0255,37000.0
2005-11-29 11:40:00,37.72,37.73,37.71,37.71,25800.0,22.0313,22.0372,22.0255,22.0255,25800.0
2005-11-29 11:45:00,37.71,37.73,37.69,37.73,44200.0,22.0255,22.0372,22.0138,22.0372,44200.0
2005-11-29 11:50:00,37.73,37.73,37.72,37.72,39800.0,22.0372,22.0372,22.0313,22.0313,39800.0
2005-11-29 11:55:00,37.72,37.73,37.7,37.72,22000.0,22.0313,22.0372,22.0197,22.0313,22000.0
2005-11-29 12:00:00,37.71,37.71,37.68,37.68,30800.0,22.0255,22.0255,22.008,22.008,30800.0
2005-11-29 12:05:00,37.68,37.71,37.68,37.71,40400.0,22.008,22.0255,22.008,22.0255,40400.0
2005-11-29 12:10:00,37.71,37.73,37.71,37.73,26200.0,22.0255,22.0372,22.0255,22.0372,26200.0
2005-11-29 12:15:00,37.73,37.73,37.72,37.72,32200.0,22.0372,22.0372,22.0313,22.0313,32200.0
2005-11-29 12:20:00,37.73,37.74,37.72,37.72,22600.0,22.0372,22.043,22.0313,22.0313,22600.0
2005-11-29 12:25:00,37.72,37.72,37.7,37.7,22600.0,22.0313,22.0313,22.0197,22.0197,22600.0
2005-11-29 12:30:00,37.7,37.71,37.69,37.71,26000.0,22.0197,22.0255,22.0138,22.0255,26000.0
2005-11-29 12:35:00,37.71,37.72,37.7,37.7,28200.0,22.0255,22.0313,22.0197,22.0197,28200.0
2005-11-29 12:40:00,37.7,37.71,37.67,37.71,29800.0,22.0197,22.0255,22.0021,22.0255,29800.0
2005-11-29 12:45:00,37.71,37.73,37.71,37.73,21800.0,22.0255,22.0372,22.0255,22.0372,21800.0
2005-11-29 12:50:00,37.73,37.74,37.72,37.72,52600.0,22.0372,22.043,22.0313,22.0313,52600.0
2005-11-29 12:55:00,37.72,37.72,37.7,37.7,28200.0,22.0313,22.0313,22.0197,22.0197,28200.0
2005-11-29 13:00:00,37.7,37.71,37.7,37.7,52600.0,22.0197,22.0255,22.0197,22.0197,52600.0
2005-11-29 13:05:00,37.7,37.73,37.7,37.73,55800.0,22.0197,22.0372,22.0197,22.0372,55800.0
2005-11-29 13:10:00,37.73,37.73,37.7,37.72,166000.0,22.0372,22.0372,22.0197,22.0313,166000.0
2005-11-29 13:15:00,37.72,37.76,37.72,37.75,47000.0,22.0313,22.0547,22.0313,22.0489,47000.0
2005-11-29 13:20:00,37.75,37.8,37.75,37.79,76800.0,22.0489,22.0781,22.0489,22.0722,76800.0
2005-11-29 13:25:00,37.79,37.8,37.79,37.79,28400.0,22.0722,22.0781,22.0722,22.0722,28400.0
2005-11-29 13:30:00,37.79,37.79,37.76,37.78,24600.0,22.0722,22.0722,22.0547,22.0664,24600.0
2005-11-29 13:35:00,37.77,37.78,37.75,37.77,45200.0,22.0606,22.0664,22.0489,22.0606,45200.0
2005-11-29 13:40:00,37.77,37.79,37.77,37.77,54200.0,22.0606,22.0722,22.0606,22.0606,54200.0
2005-11-29 13:45:00,37.76,37.76,37.74,37.74,80800.0,22.0547,22.0547,22.043,22.043,80800.0
2005-11-29 13:50:00,37.74,37.77,37.74,37.75,32600.0,22.043,22.0606,22.043,22.0489,32600.0
2005-11-29 13:55:00,37.76,37.76,37.74,37.74,83000.0,22.0547,22.0547,22.043,22.043,83000.0
2005-11-29 14:00:00,37.74,37.75,37.73,37.74,39000.0,22.043,22.0489,22.0372,22.043,39000.0
2005-11-29 14:05:00,37.74,37.75,37.74,37.75,48600.0,22.043,22.0489,22.043,22.0489,48600.0
2005-11-29 14:10:00,37.75,37.76,37.74,37.75,143600.0,22.0489,22.0547,22.043,22.0489,143600.0
2005-11-29 14:15:00,37.76,37.77,37.75,37.76,74200.0,22.0547,22.0606,22.0489,22.0547,74200.0
2005-11-29 14:20:00,37.76,37.77,37.75,37.75,31400.0,22.0547,22.0606,22.0489,22.0489,31400.0
2005-11-29 14:25:00,37.75,37.76,37.74,37.74,30600.0,22.0489,22.0547,22.043,22.043,30600.0
2005-11-29 14:30:00,37.74,37.76,37.74,37.75,52800.0,22.043,22.0547,22.043,22.0489,52800.0
2005-11-29 14:35:00,37.75,37.76,37.71,37.71,39600.0,22.0489,22.0547,22.0255,22.0255,39600.0
2005-11-29 14:40:00,37.72,37.75,37.72,37.74,52200.0,22.0313,22.0489,22.0313,22.043,52200.0
2005-11-29 14:45:00,37.74,37.77,37.74,37.76,91600.0,22.043,22.0606,22.043,22.0547,91600.0
2005-11-29 14:50:00,37.76,37.77,37.76,37.77,50200.0,22.0547,22.0606,22.0547,22.0606,50200.0
2005-11-29 14:55:00,37.77,37.77,37.76,37.76,45400.0,22.0606,22.0606,22.0547,22.0547,45400.0
2005-11-29 15:00:00,37.75,37.77,37.74,37.76,87000.0,22.0489,22.0606,22.043,22.0547,87000.0
2005-11-29 15:05:00,37.77,37.79,37.75,37.77,47800.0,22.0606,22.0722,22.0489,22.0606,47800.0
2005-11-29 15:10:00,37.76,37.77,37.75,37.76,31800.0,22.0547,22.0606,22.0489,22.0547,31800.0
2005-11-29 15:15:00,37.76,37.77,37.76,37.76,42200.0,22.0547,22.0606,22.0547,22.0547,42200.0
2005-11-29 15:20:00,37.76,37.77,37.74,37.76,71000.0,22.0547,22.0606,22.043,22.0547,71000.0
2005-11-29 15:25:00,37.77,37.79,37.76,37.79,36400.0,22.0606,22.0722,22.0547,22.0722,36400.0
2005-11-29 15:30:00,37.79,37.8,37.76,37.77,71400.0,22.0722,22.0781,22.0547,22.0606,71400.0
2005-11-29 15:35:00,37.77,37.78,37.76,37.78,55200.0,22.0606,22.0664,22.0547,22.0664,55200.0
2005-11-29 15:40:00,37.78,37.82,37.77,37.82,76600.0,22.0664,22.0898,22.0606,22.0898,76600.0
2005-11-29 15:45:00,37.82,37.82,37.81,37.82,50800.0,22.0898,22.0898,22.0839,22.0898,50800.0
2005-11-29 15:50:00,37.82,37.83,37.82,37.83,92600.0,22.0898,22.0956,22.0898,22.0956,92600.0
2005-11-29 15:55:00,37.83,37.84,37.81,37.81,98200.0,22.0956,22.1014,22.0839,22.0839,98200.0
2005-11-30 09:30:00,37.75,37.95,37.74,37.95,74800.0,22.0489,22.1657,22.043,22.1657,74800.0
2005-11-30 09:35:00,37.95,37.95,37.85,37.88,30400.0,22.1657,22.1657,22.1073,22.1248,30400.0
2005-11-30 09:40:00,37.88,37.91,37.83,37.91,26600.0,22.1248,22.1423,22.0956,22.1423,26600.0
2005-11-30 09:45:00,37.91,37.95,37.87,37.92,29600.0,22.1423,22.1657,22.119,22.1482,29600.0
2005-11-30 09:50:00,37.94,37.94,37.9,37.9,13800.0,22.1598,22.1598,22.1365,22.1365,13800.0
2005-11-30 09:55:00,37.9,37.91,37.84,37.85,36200.0,22.1365,22.1423,22.1014,22.1073,36200.0
2005-11-30 10:00:00,37.85,37.87,37.82,37.83,28800.0,22.1073,22.119,22.0898,22.0956,28800.0
2005-11-30 10:05:00,37.82,37.82,37.69,37.72,46000.0,22.0898,22.0898,22.0138,22.0313,46000.0
2005-11-30 10:10:00,37.73,37.8,37.72,37.8,20600.0,22.0372,22.0781,22.0313,22.0781,20600.0
2005-11-30 10:15:00,37.8,37.8,37.69,37.69,21000.0,22.0781,22.0781,22.0138,22.0138,21000.0
2005-11-30 10:20:00,37.69,37.88,37.69,37.88,40800.0,22.0138,22.1248,22.0138,22.1248,40800.0
2005-11-30 10:25:00,37.88,37.92,37.82,37.82,19200.0,22.1248,22.1482,22.0898,22.0898,19200.0
2005-11-30 10:30:00,37.82,37.95,37.76,37.87,30800.0,22.0898,22.1657,22.0547,22.119,30800.0
2005-11-30 10:35:00,37.86,37.92,37.84,37.86,18600.0,22.1131,22.1482,22.1014,22.1131,18600.0
2005-11-30 10:40:00,37.86,37.88,37.8,37.81,15400.0,22.1131,22.1248,22.0781,22.0839,15400.0
2005-11-30 10:45:00,37.81,37.82,37.75,37.76,34200.0,22.0839,22.0898,22.0489,22.0547,34200.0
2005-11-30 10:50:00,37.76,37.76,37.74,37.75,44600.0,22.0547,22.0547,22.043,22.0489,44600.0
2005-11-30 10:55:00,37.75,37.78,37.75,37.75,32400.0,22.0489,22.0664,22.0489,22.0489,32400.0
2005-11-30 11:00:00,37.75,37.8,37.73,37.8,20400.0,22.0489,22.0781,22.0372,22.0781,20400.0
2005-11-30 11:05:00,37.8,37.9,37.8,37.9,30200.0,22.0781,22.1365,22.0781,22.1365,30200.0
2005-11-30 11:10:00,37.9,37.92,37.85,37.88,24000.0,22.1365,22.1482,22.1073,22.1248,24000.0
2005-11-30 11:15:00,37.88,37.89,37.8,37.81,34000.0,22.1248,22.1306,22.0781,22.0839,34000.0
2005-11-30 11:20:00,37.81,37.81,37.77,37.78,27800.0,22.0839,22.0839,22.0606,22.0664,27800.0
2005-11-30 11:25:00,37.77,37.81,37.75,37.77,27400.0,22.0606,22.0839,22.0489,22.0606,27400.0
2005-11-30 11:30:00,37.76,37.77,37.75,37.75,36000.0,22.0547,22.0606,22.0489,22.0489,36000.0
2005-11-30 11:35:00,37.75,37.77,37.74,37.77,41800.0,22.0489,22.0606,22.043,22.0606,41800.0
2005-11-30 11:40:00,37.78,37.79,37.75,37.78,22400.0,22.0664,22.0722,22.0489,22.0664,22400.0
2005-11-30 11:45:00,37.78,37.79,37.76,37.77,16400.0,22.0664,22.0722,22.0547,22.0606,16400.0
2005-11-30 11:50:00,37.77,37.77,37.75,37.75,17200.0,22.0606,22.0606,22.0489,22.0489,17200.0
2005-11-30 11:55:00,37.75,37.8,37.75,37.8,22200.0,22.0489,22.0781,22.0489,22.0781,22200.0
2005-11-30 12:00:00,37.8,37.8,37.77,37.79,19600.0,22.0781,22.0781,22.0606,22.0722,19600.0
2005-11-30 12:05:00,37.78,37.78,37.77,37.77,12800.0,22.0664,22.0664,22.0606,22.0606,12800.0
2005-11-30 12:10:00,37.77,37.77,37.77,37.77,14200.0,22.0606,22.0606,22.0606,22.0606,14200.0
2005-11-30 12:15:00,37.77,37.77,37.74,37.76,43000.0,22.0606,22.0606,22.043,22.0547,43000.0
2005-11-30 12:20:00,37.76,37.76,37.74,37.76,30800.0,22.0547,22.0547,22.043,22.0547,30800.0
2005-11-30 12:25:00,37.76,37.77,37.76,37.76,12600.0,22.0547,22.0606,22.0547,22.0547,12600.0
2005-11-30 12:30:00,37.75,37.79,37.75,37.79,26000.0,22.0489,22.0722,22.0489,22.0722,26000.0
2005-11-30 12:35:00,37.79,37.79,37.77,37.77,13200.0,22.0722,22.0722,22.0606,22.0606,13200.0
2005-11-30 12:40:00,37.77,37.79,37.77,37.78,15000.0,22.0606,22.0722,22.0606,22.0664,15000.0
2005-11-30 12:45:00,37.78,37.85,37.78,37.85,22200.0,22.0664,22.1073,22.0664,22.1073,22200.0
2005-11-30 12:50:00,37.86,37.86,37.84,37.84,18400.0,22.1131,22.1131,22.1014,22.1014,18400.0
2005-11-30 12:55:00,37.84,37.87,37.83,37.86,21600.0,22.1014,22.119,22.0956,22.1131,21600.0
2005-11-30 13:00:00,37.85,37.86,37.83,37.84,34800.0,22.1073,22.1131,22.0956,22.1014,34800.0
2005-11-30 13:05:00,37.84,37.86,37.83,37.83,24600.0,22.1014,22.1131,22.0956,22.0956,24600.0
2005-11-30 13:10:00,37.83,37.88,37.83,37.88,29800.0,22.0956,22.1248,22.0956,22.1248,29800.0
2005-11-30 13:15:00,37.88,37.88,37.88,37.88,35200.0,22.1248,22.1248,22.1248,22.1248,35200.0
2005-11-30 13:20:00,37.88,37.89,37.88,37.89,31600.0,22.1248,22.1306,22.1248,22.1306,31600.0
2005-11-30 13:25:00,37.9,37.9,37.88,37.9,52400.0,22.1365,22.1365,22.1248,22.1365,52400.0
2005-11-30 13:30:00,37.88,37.93,37.88,37.9,46400.0,22.1248,22.154,22.1248,22.1365,46400.0
2005-11-30 13:35:00,37.91,37.93,37.9,37.93,33200.0,22.1423,22.154,22.1365,22.154,33200.0
2005-11-30 13:40:00,37.93,37.93,37.88,37.88,18800.0,22.154,22.154,22.1248,22.1248,18800.0
2005-11-30 13:45:00,37.88,37.9,37.88,37.88,14200.0,22.1248,22.1365,22.1248,22.1248,14200.0
2005-11-30 13:50:00,37.88,37.93,37.88,37.93,71400.0,22.1248,22.154,22.1248,22.154,71400.0
2005-11-30 13:55:00,37.92,37.94,37.88,37.9,30000.0,22.1482,22.1598,22.1248,22.1365,30000.0
2005-11-30 14:00:00,37.9,37.96,37.89,37.95,121600.0,22.1365,22.1715,22.1306,22.1657,121600.0
2005-11-30 14:05:00,37.95,37.99,37.9,37.95,49000.0,22.1657,22.189,22.1365,22.1657,49000.0
2005-11-30 14:10:00,37.96,37.98,37.93,37.93,61800.0,22.1715,22.1832,22.154,22.154,61800.0
2005-11-30 14:15:00,37.94,37.97,37.93,37.95,22400.0,22.1598,22.1774,22.154,22.1657,22400.0
2005-11-30 14:20:00,37.95,37.96,37.9,37.91,25400.0,22.1657,22.1715,22.1365,22.1423,25400.0
2005-11-30 14:25:00,37.92,37.94,37.88,37.9,22200.0,22.1482,22.1598,22.1248,22.1365,22200.0
2005-11-30 14:30:00,37.88,37.9,37.83,37.83,26200.0,22.1248,22.1365,22.0956,22.0956,26200.0
2005-11-30 14:35:00,37.85,37.92,37.84,37.91,26400.0,22.1073,22.1482,22.1014,22.1423,26400.0
2005-11-30 14:40:00,37.91,37.93,37.87,37.87,16200.0,22.1423,22.154,22.119,22.119,16200.0
2005-11-30 14:45:00,37.87,37.92,37.86,37.92,48200.0,22.119,22.1482,22.1131,22.1482,48200.0
2005-11-30 14:50:00,37.93,37.93,37.88,37.89,17400.0,22.154,22.154,22.1248,22.1306,17400.0
2005-11-30 14:55:00,37.89,37.91,37.89,37.91,21000.0,22.1306,22.1423,22.1306,22.1423,21000.0
2005-11-30 15:00:00,37.91,37.94,37.88,37.88,30200.0,22.1423,22.1598,22.1248,22.1248,30200.0
2005-11-30 15:05:00,37.88,37.9,37.87,37.88,46200.0,22.1248,22.1365,22.119,22.1248,46200.0
2005-11-30 15:10:00,37.88,37.9,37.85,37.87,28600.0,22.1248,22.1365,22.1073,22.119,28600.0
2005-11-30 15:15:00,37.87,37.89,37.85,37.89,40800.0,22.119,22.1306,22.1073,22.1306,40800.0
2005-11-30 15:20:00,37.89,37.92,37.89,37.92,44800.0,22.1306,22.1482,22.1306,22.1482,44800.0
2005-11-30 15:25:00,37.92,37.92,37.9,37.91,24200.0,22.1482,22.1482,22.1365,22.1423,24200.0
2005-11-30 15:30:00,37.91,37.92,37.87,37.87,86600.0,22.1423,22.1482,22.119,22.119,86600.0
2005-11-30 15:35:00,37.88,37.88,37.84,37.85,36400.0,22.1248,22.1248,22.1014,22.1073,36400.0
2005-11-30 15:40:00,37.85,37.85,37.83,37.85,38400.0,22.1073,22.1073,22.0956,22.1073,38400.0
2005-11-30 15:45:00,37.85,37.85,37.81,37.81,35200.0,22.1073,22.1073,22.0839,22.0839,35200.0
2005-11-30 15:50:00,37.82,37.83,37.8,37.81,59400.0,22.0898,22.0956,22.0781,22.0839,59400.0
2005-11-30 15:55:00,37.81,37.86,37.81,37.85,120400.0,22.0839,22.1131,22.0839,22.1073,120400.0
2005-12-01 09:30:00,37.93,37.95,37.87,37.87,162200.0,22.154,22.1657,22.119,22.119,162200.0
2005-12-01 09:35:00,37.87,37.94,37.87,37.94,84000.0,22.119,22.1598,22.119,22.1598,84000.0
2005-12-01 09:40:00,37.94,37.98,37.93,37.93,60600.0,22.1598,22.1832,22.154,22.154,60600.0
2005-12-01 09:45:00,37.93,38.02,37.92,37.97,85400.0,22.154,22.2066,22.1482,22.1774,85400.0
2005-12-01 09:50:00,37.98,38.0,37.97,38.0,68600.0,22.1832,22.1949,22.1774,22.1949,68600.0
2005-12-01 09:55:00,38.02,38.05,37.99,38.05,117000.0,22.2066,22.2241,22.189,22.2241,117000.0
2005-12-01 10:00:00,38.05,38.18,38.05,38.18,115600.0,22.2241,22.3,22.2241,22.3,115600.0
2005-12-01 10:05:00,38.19,38.3,38.19,38.27,63400.0,22.3059,22.3701,22.3059,22.3526,63400.0
2005-12-01 10:10:00,38.27,38.33,38.27,38.31,39000.0,22.3526,22.3876,22.3526,22.376,39000.0
2005-12-01 10:15:00,38.31,38.38,38.31,38.36,35200.0,22.376,22.4168,22.376,22.4052,35200.0
2005-12-01 10:20:00,38.35,38.38,38.34,38.37,47000.0,22.3993,22.4168,22.3935,22.411,47000.0
2005-12-01 10:25:00,38.37,38.41,38.36,38.38,37400.0,22.411,22.4344,22.4052,22.4168,37400.0
2005-12-01 10:30:00,38.35,38.37,38.33,38.35,37400.0,22.3993,22.411,22.3876,22.3993,37400.0
2005-12-01 10:35:00,38.34,38.35,38.26,38.26,35400.0,22.3935,22.3993,22.3467,22.3467,35400.0
2005-12-01 10:40:00,38.26,38.29,38.22,38.29,58200.0,22.3467,22.3643,22.3234,22.3643,58200.0
2005-12-01 10:45:00,38.28,38.37,38.28,38.36,34400.0,22.3584,22.411,22.3584,22.4052,34400.0
2005-12-01 10:50:00,38.37,38.38,38.37,38.38,40000.0,22.411,22.4168,22.411,22.4168,40000.0
2005-12-01 10:55:00,38.38,38.45,38.38,38.41,69600.0,22.4168,22.4577,22.4168,22.4344,69600.0
2005-12-01 11:00:00,38.41,38.46,38.41,38.46,37800.0,22.4344,22.4636,22.4344,22.4636,37800.0
2005-12-01 11:05:00,38.46,38.52,38.46,38.52,68800.0,22.4636,22.4986,22.4636,22.4986,68800.0
2005-12-01 11:10:00,38.52,38.55,38.47,38.47,55800.0,22.4986,22.5161,22.4694,22.4694,55800.0
2005-12-01 11:15:00,38.46,38.47,38.43,38.47,22200.0,22.4636,22.4694,22.446,22.4694,22200.0
2005-12-01 11:20:00,38.46,38.47,38.42,38.42,20600.0,22.4636,22.4694,22.4402,22.4402,20600.0
2005-12-01 11:25:00,38.41,38.41,38.38,38.38,25600.0,22.4344,22.4344,22.4168,22.4168,25600.0
2005-12-01 11:30:00,38.38,38.44,38.38,38.42,41600.0,22.4168,22.4519,22.4168,22.4402,41600.0
2005-12-01 11:35:00,38.43,38.43,38.4,38.41,22000.0,22.446,22.446,22.4285,22.4344,22000.0
2005-12-01 11:40:00,38.41,38.52,38.41,38.5,71600.0,22.4344,22.4986,22.4344,22.4869,71600.0
2005-12-01 11:45:00,38.5,38.55,38.49,38.52,35800.0,22.4869,22.5161,22.4811,22.4986,35800.0
2005-12-01 11:50:00,38.52,38.52,38.47,38.48,29400.0,22.4986,22.4986,22.4694,22.4752,29400.0
2005-12-01 11:55:00,38.48,38.49,38.48,38.49,16000.0,22.4752,22.4811,22.4752,22.4811,16000.0
2005-12-01 12:00:00,38.49,38.5,38.48,38.5,22600.0,22.4811,22.4869,22.4752,22.4869,22600.0
2005-12-01 12:05:00,38.5,38.53,38.49,38.5,41200.0,22.4869,22.5044,22.4811,22.4869,41200.0
2005-12-01 12:10:00,38.5,38.5,38.48,38.48,19600.0,22.4869,22.4869,22.4752,22.4752,19600.0
2005-12-01 12:15:00,38.48,38.48,38.46,38.47,40800.0,22.4752,22.4752,22.4636,22.4694,40800.0
2005-12-01 12:20:00,38.47,38.5,38.47,38.48,46600.0,22.4694,22.4869,22.4694,22.4752,46600.0
2005-12-01 12:25:00,38.48,38.48,38.45,38.46,19000.0,22.4752,22.4752,22.4577,22.4636,19000.0
2005-12-01 12:30:00,38.46,38.46,38.45,38.45,14600.0,22.4636,22.4636,22.4577,22.4577,14600.0
2005-12-01 12:35:00,38.45,38.45,38.44,38.45,23600.0,22.4577,22.4577,22.4519,22.4577,23600.0
2005-12-01 12:40:00,38.44,38.45,38.41,38.43,23600.0,22.4519,22.4577,22.4344,22.446,23600.0
2005-12-01 12:45:00,38.43,38.43,38.42,38.43,45800.0,22.446,22.446,22.4402,22.446,45800.0
2005-12-01 12:50:00,38.43,38.45,38.42,38.45,52800.0,22.446,22.4577,22.4402,22.4577,52800.0
2005-12-01 12:55:00,38.46,38.51,38.46,38.5,40000.0,22.4636,22.4928,22.4636,22.4869,40000.0
2005-12-01 13:00:00,38.5,38.51,38.49,38.49,20800.0,22.4869,22.4928,22.4811,22.4811,20800.0
2005-12-01 13:05:00,38.49,38.49,38.45,38.46,18200.0,22.4811,22.4811,22.4577,22.4636,18200.0
2005-12-01 13:10:00,38.47,38.48,38.45,38.46,15200.0,22.4694,22.4752,22.4577,22.4636,15200.0
2005-12-01 13:15:00,38.46,38.48,38.46,38.47,7800.0,22.4636,22.4752,22.4636,22.4694,7800.0
2005-12-01 13:20:00,38.47,38.47,38.43,38.44,16400.0,22.4694,22.4694,22.446,22.4519,16400.0
2005-12-01 13:25:00,38.44,38.54,38.44,38.54,21000.0,22.4519,22.5103,22.4519,22.5103,21000.0
2005-12-01 13:30:00,38.54,38.59,38.53,38.59,36600.0,22.5103,22.5395,22.5044,22.5395,36600.0
2005-12-01 13:35:00,38.58,38.58,38.54,38.55,28200.0,22.5337,22.5337,22.5103,22.5161,28200.0
2005-12-01 13:40:00,38.55,38.55,38.52,38.54,33800.0,22.5161,22.5161,22.4986,22.5103,33800.0
2005-12-01 13:45:00,38.55,38.65,38.55,38.65,29200.0,22.5161,22.5745,22.5161,22.5745,29200.0
2005-12-01 13:50:00,38.65,38.67,38.62,38.62,62600.0,22.5745,22.5862,22.557,22.557,62600.0
2005-12-01 13:55:00,38.62,38.65,38.62,38.63,28200.0,22.557,22.5745,22.557,22.5629,28200.0
2005-12-01 14:00:00,38.63,38.65,38.62,38.64,52000.0,22.5629,22.5745,22.557,22.5687,52000.0
2005-12-01 14:05:00,38.64,38.64,38.6,38.6,35200.0,22.5687,22.5687,22.5453,22.5453,35200.0
2005-12-01 14:10:00,38.6,38.6,38.59,38.6,24600.0,22.5453,22.5453,22.5395,22.5453,24600.0
2005-12-01 14:15:00,38.6,38.62,38.59,38.59,38000.0,22.5453,22.557,22.5395,22.5395,38000.0
2005-12-01 14:20:00,38.59,38.63,38.59,38.6,59600.0,22.5395,22.5629,22.5395,22.5453,59600.0
2005-12-01 14:25:00,38.6,38.64,38.59,38.64,35600.0,22.5453,22.5687,22.5395,22.5687,35600.0
2005-12-01 14:30:00,38.64,38.65,38.63,38.64,48400.0,22.5687,22.5745,22.5629,22.5687,48400.0
2005-12-01 14:35:00,38.63,38.64,38.62,38.62,44400.0,22.5629,22.5687,22.557,22.557,44400.0
2005-12-01 14:40:00,38.62,38.7,38.62,38.7,82200.0,22.557,22.6037,22.557,22.6037,82200.0
2005-12-01 14:45:00,38.7,38.72,38.68,38.68,32800.0,22.6037,22.6154,22.5921,22.5921,32800.0
2005-12-01 14:50:00,38.68,38.7,38.68,38.7,37200.0,22.5921,22.6037,22.5921,22.6037,37200.0
2005-12-01 14:55:00,38.7,38.7,38.69,38.69,28800.0,22.6037,22.6037,22.5979,22.5979,28800.0
2005-12-01 15:00:00,38.69,38.71,38.68,38.71,85600.0,22.5979,22.6096,22.5921,22.6096,85600.0
2005-12-01 15:05:00,38.71,38.72,38.69,38.69,76800.0,22.6096,22.6154,22.5979,22.5979,76800.0
2005-12-01 15:10:00,38.7,38.72,38.68,38.72,27000.0,22.6037,22.6154,22.5921,22.6154,27000.0
2005-12-01 15:15:00,38.74,38.77,38.72,38.72,51400.0,22.6271,22.6446,22.6154,22.6154,51400.0
2005-12-01 15:20:00,38.72,38.72,38.65,38.66,36000.0,22.6154,22.6154,22.5745,22.5804,36000.0
2005-12-01 15:25:00,38.65,38.66,38.64,38.65,38800.0,22.5745,22.5804,22.5687,22.5745,38800.0
2005-12-01 15:30:00,38.65,38.65,38.62,38.63,107600.0,22.5745,22.5745,22.557,22.5629,107600.0
2005-12-01 15:35:00,38.62,38.62,38.6,38.62,158200.0,22.557,22.557,22.5453,22.557,158200.0
2005-12-01 15:40:00,38.62,38.65,38.6,38.65,160600.0,22.557,22.5745,22.5453,22.5745,160600.0
2005-12-01 15:45:00,38.65,38.69,38.64,38.66,58200.0,22.5745,22.5979,22.5687,22.5804,58200.0
2005-12-01 15:50:00,38.66,38.68,38.65,38.67,75200.0,22.5804,22.5921,22.5745,22.5862,75200.0
2005-12-01 15:55:00,38.67,38.67,38.63,38.65,89400.0,22.5862,22.5862,22.5629,22.5745,89400.0
2005-12-02 09:30:00,38.6,38.6,38.48,38.48,66000.0,22.5453,22.5453,22.4752,22.4752,66000.0
2005-12-02 09:35:00,38.48,38.58,38.47,38.5,79400.0,22.4752,22.5337,22.4694,22.4869,79400.0
2005-12-02 09:40:00,38.47,38.6,38.38,38.48,38800.0,22.4694,22.5453,22.4168,22.4752,38800.0
2005-12-02 09:45:00,38.49,38.59,38.47,38.48,26800.0,22.4811,22.5395,22.4694,22.4752,26800.0
2005-12-02 09:50:00,38.47,38.47,38.43,38.44,31000.0,22.4694,22.4694,22.446,22.4519,31000.0
2005-12-02 09:55:00,38.43,38.49,38.42,38.49,18000.0,22.446,22.4811,22.4402,22.4811,18000.0
2005-12-02 10:00:00,38.47,38.5,38.45,38.45,40200.0,22.4694,22.4869,22.4577,22.4577,40200.0
2005-12-02 10:05:00,38.46,38.56,38.46,38.55,26800.0,22.4636,22.522,22.4636,22.5161,26800.0
2005-12-02 10:10:00,38.52,38.56,38.51,38.55,21000.0,22.4986,22.522,22.4928,22.5161,21000.0
2005-12-02 10:15:00,38.55,38.55,38.53,38.55,18000.0,22.5161,22.5161,22.5044,22.5161,18000.0
2005-12-02 10:20:00,38.55,38.58,38.52,38.56,29200.0,22.5161,22.5337,22.4986,22.522,29200.0
2005-12-02 10:25:00,38.57,38.66,38.57,38.65,19600.0,22.5278,22.5804,22.5278,22.5745,19600.0
2005-12-02 10:30:00,38.66,38.68,38.65,38.68,50800.0,22.5804,22.5921,22.5745,22.5921,50800.0
2005-12-02 10:35:00,38.68,38.68,38.59,38.6,11800.0,22.5921,22.5921,22.5395,22.5453,11800.0
2005-12-02 10:40:00,38.6,38.6,38.58,38.59,8600.0,22.5453,22.5453,22.5337,22.5395,8600.0
2005-12-02 10:45:00,38.59,38.63,38.59,38.6,29400.0,22.5395,22.5629,22.5395,22.5453,29400.0
2005-12-02 10:50:00,38.6,38.62,38.6,38.62,15000.0,22.5453,22.557,22.5453,22.557,15000.0
2005-12-02 10:55:00,38.62,38.65,38.6,38.61,23000.0,22.557,22.5745,22.5453,22.5512,23000.0
2005-12-02 11:00:00,38.61,38.66,38.6,38.63,185200.0,22.5512,22.5804,22.5453,22.5629,185200.0
2005-12-02 11:05:00,38.64,38.64,38.63,38.63,8800.0,22.5687,22.5687,22.5629,22.5629,8800.0
2005-12-02 11:10:00,38.63,38.63,38.56,38.62,24200.0,22.5629,22.5629,22.522,22.557,24200.0
2005-12-02 11:15:00,38.62,38.64,38.58,38.62,22800.0,22.557,22.5687,22.5337,22.557,22800.0
2005-12-02 11:20:00,38.62,38.62,38.52,38.54,38400.0,22.557,22.557,22.4986,22.5103,38400.0
2005-12-02 11:25:00,38.52,38.59,38.52,38.58,29600.0,22.4986,22.5395,22.4986,22.5337,29600.0
2005-12-02 11:30:00,38.58,38.6,38.58,38.6,30400.0,22.5337,22.5453,22.5337,22.5453,30400.0
2005-12-02 11:35:00,38.6,38.6,38.6,38.6,29200.0,22.5453,22.5453,22.5453,22.5453,29200.0
2005-12-02 11:40:00,38.6,38.62,38.6,38.6,27200.0,22.5453,22.557,22.5453,22.5453,27200.0
2005-12-02 11:45:00,38.6,38.65,38.6,38.65,26000.0,22.5453,22.5745,22.5453,22.5745,26000.0
2005-12-02 11:50:00,38.65,38.65,38.62,38.62,11400.0,22.5745,22.5745,22.557,22.557,11400.0
2005-12-02 11:55:00,38.6,38.61,38.6,38.6,89000.0,22.5453,22.5512,22.5453,22.5453,89000.0
2005-12-02 12:00:00,38.6,38.6,38.55,38.59,22600.0,22.5453,22.5453,22.5161,22.5395,22600.0
2005-12-02 12:05:00,38.58,38.58,38.56,38.57,7800.0,22.5337,22.5337,22.522,22.5278,7800.0
2005-12-02 12:10:00,38.58,38.58,38.52,38.52,20400.0,22.5337,22.5337,22.4986,22.4986,20400.0
2005-12-02 12:15:00,38.52,38.52,38.52,38.52,16200.0,22.4986,22.4986,22.4986,22.4986,16200.0
2005-12-02 12:20:00,38.52,38.56,38.52,38.56,45200.0,22.4986,22.522,22.4986,22.522,45200.0
2005-12-02 12:25:00,38.55,38.59,38.54,38.59,18400.0,22.5161,22.5395,22.5103,22.5395,18400.0
2005-12-02 12:30:00,38.58,38.58,38.57,38.57,21400.0,22.5337,22.5337,22.5278,22.5278,21400.0
2005-12-02 12:35:00,38.57,38.58,38.57,38.58,18000.0,22.5278,22.5337,22.5278,22.5337,18000.0
2005-12-02 12:40:00,38.58,38.59,38.56,38.56,18000.0,22.5337,22.5395,22.522,22.522,18000.0
2005-12-02 12:45:00,38.57,38.58,38.56,38.57,8000.0,22.5278,22.5337,22.522,22.5278,8000.0
2005-12-02 12:50:00,38.57,38.58,38.56,38.56,14000.0,22.5278,22.5337,22.522,22.522,14000.0
2005-12-02 12:55:00,38.56,38.57,38.56,38.57,20800.0,22.522,22.5278,22.522,22.5278,20800.0
2005-12-02 13:00:00,38.56,38.58,38.55,38.57,23400.0,22.522,22.5337,22.5161,22.5278,23400.0
2005-12-02 13:05:00,38.57,38.59,38.57,38.57,6400.0,22.5278,22.5395,22.5278,22.5278,6400.0
2005-12-02 13:10:00,38.58,38.58,38.55,38.55,15000.0,22.5337,22.5337,22.5161,22.5161,15000.0
2005-12-02 13:15:00,38.56,38.56,38.55,38.56,8400.0,22.522,22.522,22.5161,22.522,8400.0
2005-12-02 13:20:00,38.56,38.58,38.56,38.58,16400.0,22.522,22.5337,22.522,22.5337,16400.0
2005-12-02 13:25:00,38.58,38.67,38.58,38.65,91200.0,22.5337,22.5862,22.5337,22.5745,91200.0
2005-12-02 13:30:00,38.63,38.65,38.63,38.65,9200.0,22.5629,22.5745,22.5629,22.5745,9200.0
2005-12-02 13:35:00,38.65,38.66,38.63,38.65,11200.0,22.5745,22.5804,22.5629,22.5745,11200.0
2005-12-02 13:40:00,38.66,38.67,38.65,38.65,6800.0,22.5804,22.5862,22.5745,22.5745,6800.0
2005-12-02 13:45:00,38.65,38.66,38.65,38.65,10800.0,22.5745,22.5804,22.5745,22.5745,10800.0
2005-12-02 13:50:00,38.66,38.68,38.65,38.66,11000.0,22.5804,22.5921,22.5745,22.5804,11000.0
2005-12-02 13:55:00,38.66,38.69,38.66,38.69,7600.0,22.5804,22.5979,22.5804,22.5979,7600.0
2005-12-02 14:00:00,38.7,38.72,38.7,38.71,42400.0,22.6037,22.6154,22.6037,22.6096,42400.0
2005-12-02 14:05:00,38.7,38.74,38.7,38.72,44800.0,22.6037,22.6271,22.6037,22.6154,44800.0
2005-12-02 14:10:00,38.72,38.72,38.7,38.71,38800.0,22.6154,22.6154,22.6037,22.6096,38800.0
2005-12-02 14:15:00,38.71,38.72,38.7,38.72,14200.0,22.6096,22.6154,22.6037,22.6154,14200.0
2005-12-02 14:20:00,38.71,38.71,38.65,38.65,16000.0,22.6096,22.6096,22.5745,22.5745,16000.0
2005-12-02 14:25:00,38.66,38.66,38.62,38.63,446200.0,22.5804,22.5804,22.557,22.5629,446200.0
2005-12-02 14:30:00,38.63,38.66,38.63,38.66,43600.0,22.5629,22.5804,22.5629,22.5804,43600.0
2005-12-02 14:35:00,38.65,38.66,38.64,38.64,33200.0,22.5745,22.5804,22.5687,22.5687,33200.0
2005-12-02 14:40:00,38.64,38.65,38.63,38.63,130600.0,22.5687,22.5745,22.5629,22.5629,130600.0
2005-12-02 14:45:00,38.63,38.64,38.63,38.63,43800.0,22.5629,22.5687,22.5629,22.5629,43800.0
2005-12-02 14:50:00,38.63,38.63,38.6,38.6,35000.0,22.5629,22.5629,22.5453,22.5453,35000.0
2005-12-02 14:55:00,38.6,38.61,38.58,38.59,24200.0,22.5453,22.5512,22.5337,22.5395,24200.0
2005-12-02 15:00:00,38.58,38.59,38.55,38.55,37000.0,22.5337,22.5395,22.5161,22.5161,37000.0
2005-12-02 15:05:00,38.56,38.6,38.55,38.6,28200.0,22.522,22.5453,22.5161,22.5453,28200.0
2005-12-02 15:10:00,38.6,38.63,38.58,38.61,169000.0,22.5453,22.5629,22.5337,22.5512,169000.0
2005-12-02 15:15:00,38.6,38.64,38.6,38.63,79600.0,22.5453,22.5687,22.5453,22.5629,79600.0
2005-12-02 15:20:00,38.64,38.72,38.63,38.72,21400.0,22.5687,22.6154,22.5629,22.6154,21400.0
2005-12-02 15:25:00,38.7,38.71,38.69,38.7,15000.0,22.6037,22.6096,22.5979,22.6037,15000.0
2005-12-02 15:30:00,38.7,38.72,38.69,38.71,19800.0,22.6037,22.6154,22.5979,22.6096,19800.0
2005-12-02 15:35:00,38.7,38.72,38.7,38.7,17400.0,22.6037,22.6154,22.6037,22.6037,17400.0
2005-12-02 15:40:00,38.69,38.72,38.69,38.71,19000.0,22.5979,22.6154,22.5979,22.6096,19000.0
2005-12-02 15:45:00,38.7,38.7,38.67,38.67,14200.0,22.6037,22.6037,22.5862,22.5862,14200.0
2005-12-02 15:50:00,38.68,38.68,38.65,38.65,232800.0,22.5921,22.5921,22.5745,22.5745,232800.0
2005-12-02 15:55:00,38.65,38.66,38.65,38.66,89800.0,22.5745,22.5804,22.5745,22.5804,89800.0
2005-12-05 09:30:00,38.53,38.54,38.47,38.47,61000.0,22.5044,22.5103,22.4694,22.4694,61000.0
2005-12-05 09:35:00,38.46,38.5,38.44,38.47,85600.0,22.4636,22.4869,22.4519,22.4694,85600.0
2005-12-05 09:40:00,38.47,38.54,38.45,38.54,67800.0,22.4694,22.5103,22.4577,22.5103,67800.0
2005-12-05 09:45:00,38.55,38.57,38.47,38.5,55000.0,22.5161,22.5278,22.4694,22.4869,55000.0
2005-12-05 09:50:00,38.5,38.54,38.49,38.52,34000.0,22.4869,22.5103,22.4811,22.4986,34000.0
2005-12-05 09:55:00,38.52,38.52,38.49,38.51,24600.0,22.4986,22.4986,22.4811,22.4928,24600.0
2005-12-05 10:00:00,38.52,38.52,38.5,38.51,23200.0,22.4986,22.4986,22.4869,22.4928,23200.0
2005-12-05 10:05:00,38.5,38.52,38.49,38.5,32600.0,22.4869,22.4986,22.4811,22.4869,32600.0
2005-12-05 10:10:00,38.49,38.52,38.49,38.51,41200.0,22.4811,22.4986,22.4811,22.4928,41200.0
2005-12-05 10:15:00,38.51,38.52,38.49,38.49,38200.0,22.4928,22.4986,22.4811,22.4811,38200.0
2005-12-05 10:20:00,38.49,38.5,38.48,38.5,57400.0,22.4811,22.4869,22.4752,22.4869,57400.0
2005-12-05 10:25:00,38.5,38.51,38.49,38.49,23000.0,22.4869,22.4928,22.4811,22.4811,23000.0
2005-12-05 10:30:00,38.49,38.5,38.48,38.49,28200.0,22.4811,22.4869,22.4752,22.4811,28200.0
2005-12-05 10:35:00,38.49,38.52,38.49,38.51,19000.0,22.4811,22.4986,22.4811,22.4928,19000.0
2005-12-05 10:40:00,38.51,38.51,38.47,38.48,30400.0,22.4928,22.4928,22.4694,22.4752,30400.0
2005-12-05 10:45:00,38.48,38.52,38.47,38.51,27400.0,22.4752,22.4986,22.4694,22.4928,27400.0
2005-12-05 10:50:00,38.51,38.51,38.49,38.5,32400.0,22.4928,22.4928,22.4811,22.4869,32400.0
2005-12-05 10:55:00,38.5,38.52,38.49,38.51,26800.0,22.4869,22.4986,22.4811,22.4928,26800.0
2005-12-05 11:00:00,38.5,38.53,38.5,38.53,22800.0,22.4869,22.5044,22.4869,22.5044,22800.0
2005-12-05 11:05:00,38.53,38.53,38.51,38.52,19400.0,22.5044,22.5044,22.4928,22.4986,19400.0
2005-12-05 11:10:00,38.52,38.52,38.52,38.52,9600.0,22.4986,22.4986,22.4986,22.4986,9600.0
2005-12-05 11:15:00,38.52,38.52,38.49,38.49,15800.0,22.4986,22.4986,22.4811,22.4811,15800.0
2005-12-05 11:20:00,38.49,38.55,38.48,38.52,28800.0,22.4811,22.5161,22.4752,22.4986,28800.0
2005-12-05 11:25:00,38.52,38.54,38.5,38.52,24000.0,22.4986,22.5103,22.4869,22.4986,24000.0
2005-12-05 11:30:00,38.52,38.52,38.49,38.49,20400.0,22.4986,22.4986,22.4811,22.4811,20400.0
2005-12-05 11:35:00,38.51,38.54,38.49,38.54,14400.0,22.4928,22.5103,22.4811,22.5103,14400.0
2005-12-05 11:40:00,38.55,38.55,38.49,38.49,16800.0,22.5161,22.5161,22.4811,22.4811,16800.0
2005-12-05 11:45:00,38.49,38.52,38.49,38.49,19200.0,22.4811,22.4986,22.4811,22.4811,19200.0
2005-12-05 11:50:00,38.5,38.52,38.48,38.52,18000.0,22.4869,22.4986,22.4752,22.4986,18000.0
2005-12-05 11:55:00,38.49,38.5,38.48,38.49,18200.0,22.4811,22.4869,22.4752,22.4811,18200.0
2005-12-05 12:00:00,38.48,38.48,38.46,38.46,56400.0,22.4752,22.4752,22.4636,22.4636,56400.0
2005-12-05 12:05:00,38.47,38.49,38.46,38.47,23400.0,22.4694,22.4811,22.4636,22.4694,23400.0
2005-12-05 12:10:00,38.47,38.48,38.46,38.48,27200.0,22.4694,22.4752,22.4636,22.4752,27200.0
2005-12-05 12:15:00,38.48,38.49,38.47,38.48,11600.0,22.4752,22.4811,22.4694,22.4752,11600.0
2005-12-05 12:20:00,38.48,38.49,38.47,38.47,12800.0,22.4752,22.4811,22.4694,22.4694,12800.0
2005-12-05 12:25:00,38.47,38.5,38.47,38.47,20400.0,22.4694,22.4869,22.4694,22.4694,20400.0
2005-12-05 12:30:00,38.47,38.48,38.47,38.47,20200.0,22.4694,22.4752,22.4694,22.4694,20200.0
2005-12-05 12:35:00,38.47,38.56,38.47,38.52,28600.0,22.4694,22.522,22.4694,22.4986,28600.0
2005-12-05 12:40:00,38.54,38.59,38.54,38.56,15000.0,22.5103,22.5395,22.5103,22.522,15000.0
2005-12-05 12:45:00,38.56,38.56,38.49,38.49,14800.0,22.522,22.522,22.4811,22.4811,14800.0
2005-12-05 12:50:00,38.5,38.53,38.48,38.53,19200.0,22.4869,22.5044,22.4752,22.5044,19200.0
2005-12-05 12:55:00,38.53,38.54,38.51,38.52,5600.0,22.5044,22.5103,22.4928,22.4986,5600.0
2005-12-05 13:00:00,38.52,38.52,38.48,38.5,10200.0,22.4986,22.4986,22.4752,22.4869,10200.0
2005-12-05 13:05:00,38.5,38.52,38.49,38.49,11800.0,22.4869,22.4986,22.4811,22.4811,11800.0
2005-12-05 13:10:00,38.49,38.5,38.49,38.5,20200.0,22.4811,22.4869,22.4811,22.4869,20200.0
2005-12-05 13:15:00,38.5,38.5,38.49,38.49,20200.0,22.4869,22.4869,22.4811,22.4811,20200.0
2005-12-05 13:20:00,38.49,38.5,38.48,38.49,9600.0,22.4811,22.4869,22.4752,22.4811,9600.0
2005-12-05 13:25:00,38.48,38.49,38.47,38.48,23400.0,22.4752,22.4811,22.4694,22.4752,23400.0
2005-12-05 13:30:00,38.48,38.5,38.47,38.5,22000.0,22.4752,22.4869,22.4694,22.4869,22000.0
2005-12-05 13:35:00,38.5,38.54,38.49,38.54,15600.0,22.4869,22.5103,22.4811,22.5103,15600.0
2005-12-05 13:40:00,38.55,38.55,38.52,38.53,8600.0,22.5161,22.5161,22.4986,22.5044,8600.0
2005-12-05 13:45:00,38.52,38.55,38.48,38.48,24600.0,22.4986,22.5161,22.4752,22.4752,24600.0
2005-12-05 13:50:00,38.49,38.51,38.49,38.49,8600.0,22.4811,22.4928,22.4811,22.4811,8600.0
2005-12-05 13:55:00,38.48,38.49,38.48,38.48,18200.0,22.4752,22.4811,22.4752,22.4752,18200.0
2005-12-05 14:00:00,38.49,38.52,38.49,38.51,10600.0,22.4811,22.4986,22.4811,22.4928,10600.0
2005-12-05 14:05:00,38.51,38.52,38.49,38.5,26000.0,22.4928,22.4986,22.4811,22.4869,26000.0
2005-12-05 14:10:00,38.51,38.53,38.48,38.48,16600.0,22.4928,22.5044,22.4752,22.4752,16600.0
2005-12-05 14:15:00,38.48,38.49,38.48,38.48,7200.0,22.4752,22.4811,22.4752,22.4752,7200.0
2005-12-05 14:20:00,38.47,38.48,38.47,38.48,18400.0,22.4694,22.4752,22.4694,22.4752,18400.0
2005-12-05 14:25:00,38.46,38.49,38.46,38.48,31200.0,22.4636,22.4811,22.4636,22.4752,31200.0
2005-12-05 14:30:00,38.48,38.5,38.48,38.5,12400.0,22.4752,22.4869,22.4752,22.4869,12400.0
2005-12-05 14:35:00,38.5,38.52,38.49,38.49,47400.0,22.4869,22.4986,22.4811,22.4811,47400.0
2005-12-05 14:40:00,38.49,38.52,38.49,38.52,30000.0,22.4811,22.4986,22.4811,22.4986,30000.0
2005-12-05 14:45:00,38.51,38.52,38.5,38.52,9000.0,22.4928,22.4986,22.4869,22.4986,9000.0
2005-12-05 14:50:00,38.53,38.56,38.52,38.54,13400.0,22.5044,22.522,22.4986,22.5103,13400.0
2005-12-05 14:55:00,38.54,38.54,38.49,38.51,15800.0,22.5103,22.5103,22.4811,22.4928,15800.0
2005-12-05 15:00:00,38.51,38.52,38.5,38.51,20200.0,22.4928,22.4986,22.4869,22.4928,20200.0
2005-12-05 15:05:00,38.51,38.52,38.48,38.49,28200.0,22.4928,22.4986,22.4752,22.4811,28200.0
2005-12-05 15:10:00,38.49,38.5,38.49,38.5,22400.0,22.4811,22.4869,22.4811,22.4869,22400.0
2005-12-05 15:15:00,38.5,38.52,38.49,38.52,15200.0,22.4869,22.4986,22.4811,22.4986,15200.0
2005-12-05 15:20:00,38.52,38.53,38.49,38.5,25200.0,22.4986,22.5044,22.4811,22.4869,25200.0
2005-12-05 15:25:00,38.5,38.52,38.48,38.51,35200.0,22.4869,22.4986,22.4752,22.4928,35200.0
2005-12-05 15:30:00,38.51,38.55,38.51,38.52,30600.0,22.4928,22.5161,22.4928,22.4986,30600.0
2005-12-05 15:35:00,38.52,38.53,38.49,38.5,43000.0,22.4986,22.5044,22.4811,22.4869,43000.0
2005-12-05 15:40:00,38.49,38.51,38.49,38.5,45600.0,22.4811,22.4928,22.4811,22.4869,45600.0
2005-12-05 15:45:00,38.5,38.52,38.49,38.5,55000.0,22.4869,22.4986,22.4811,22.4869,55000.0
2005-12-05 15:50:00,38.5,38.51,38.38,38.47,96200.0,22.4869,22.4928,22.4168,22.4694,96200.0
2005-12-05 15:55:00,38.48,38.51,38.47,38.5,79800.0,22.4752,22.4928,22.4694,22.4869,79800.0
2005-12-06 09:30:00,38.65,38.69,38.63,38.69,74600.0,22.5745,22.5979,22.5629,22.5979,74600.0
2005-12-06 09:35:00,38.69,38.69,38.63,38.64,78600.0,22.5979,22.5979,22.5629,22.5687,78600.0
2005-12-06 09:40:00,38.64,38.66,38.58,38.6,108200.0,22.5687,22.5804,22.5337,22.5453,108200.0
2005-12-06 09:45:00,38.6,38.65,38.6,38.62,108200.0,22.5453,22.5745,22.5453,22.557,108200.0
2005-12-06 09:50:00,38.61,38.65,38.6,38.61,51400.0,22.5512,22.5745,22.5453,22.5512,51400.0
2005-12-06 09:55:00,38.6,38.62,38.6,38.61,45600.0,22.5453,22.557,22.5453,22.5512,45600.0
2005-12-06 10:00:00,38.6,38.62,38.59,38.61,28200.0,22.5453,22.557,22.5395,22.5512,28200.0
2005-12-06 10:05:00,38.61,38.65,38.61,38.65,26200.0,22.5512,22.5745,22.5512,22.5745,26200.0
2005-12-06 10:10:00,38.65,38.65,38.55,38.55,42800.0,22.5745,22.5745,22.5161,22.5161,42800.0
2005-12-06 10:15:00,38.55,38.55,38.49,38.5,38000.0,22.5161,22.5161,22.4811,22.4869,38000.0
2005-12-06 10:20:00,38.5,38.58,38.5,38.52,29400.0,22.4869,22.5337,22.4869,22.4986,29400.0
2005-12-06 10:25:00,38.52,38.53,38.49,38.53,103400.0,22.4986,22.5044,22.4811,22.5044,103400.0
2005-12-06 10:30:00,38.55,38.6,38.53,38.6,12800.0,22.5161,22.5453,22.5044,22.5453,12800.0
2005-12-06 10:35:00,38.63,38.65,38.62,38.65,24600.0,22.5629,22.5745,22.557,22.5745,24600.0
2005-12-06 10:40:00,38.65,38.65,38.62,38.63,19000.0,22.5745,22.5745,22.557,22.5629,19000.0
2005-12-06 10:45:00,38.63,38.63,38.58,38.6,74000.0,22.5629,22.5629,22.5337,22.5453,74000.0
2005-12-06 10:50:00,38.6,38.61,38.55,38.6,76600.0,22.5453,22.5512,22.5161,22.5453,76600.0
2005-12-06 10:55:00,38.6,38.63,38.55,38.62,39400.0,22.5453,22.5629,22.5161,22.557,39400.0
2005-12-06 11:00:00,38.63,38.63,38.58,38.62,37400.0,22.5629,22.5629,22.5337,22.557,37400.0
2005-12-06 11:05:00,38.62,38.63,38.62,38.63,122800.0,22.557,22.5629,22.557,22.5629,122800.0
2005-12-06 11:10:00,38.63,38.7,38.63,38.65,44600.0,22.5629,22.6037,22.5629,22.5745,44600.0
2005-12-06 11:15:00,38.65,38.65,38.57,38.58,115600.0,22.5745,22.5745,22.5278,22.5337,115600.0
2005-12-06 11:20:00,38.58,38.6,38.55,38.6,45400.0,22.5337,22.5453,22.5161,22.5453,45400.0
2005-12-06 11:25:00,38.59,38.63,38.59,38.59,17800.0,22.5395,22.5629,22.5395,22.5395,17800.0
2005-12-06 11:30:00,38.59,38.65,38.58,38.65,38000.0,22.5395,22.5745,22.5337,22.5745,38000.0
2005-12-06 11:35:00,38.65,38.66,38.6,38.63,23400.0,22.5745,22.5804,22.5453,22.5629,23400.0
2005-12-06 11:40:00,38.63,38.64,38.62,38.63,23400.0,22.5629,22.5687,22.557,22.5629,23400.0
2005-12-06 11:45:00,38.63,38.65,38.63,38.65,19400.0,22.5629,22.5745,22.5629,22.5745,19400.0
2005-12-06 11:50:00,38.65,38.66,38.63,38.64,35200.0,22.5745,22.5804,22.5629,22.5687,35200.0
2005-12-06 11:55:00,38.64,38.64,38.6,38.6,12800.0,22.5687,22.5687,22.5453,22.5453,12800.0
2005-12-06 12:00:00,38.6,38.6,38.57,38.59,20400.0,22.5453,22.5453,22.5278,22.5395,20400.0
2005-12-06 12:05:00,38.59,38.6,38.58,38.6,26400.0,22.5395,22.5453,22.5337,22.5453,26400.0
2005-12-06 12:10:00,38.59,38.66,38.59,38.65,26400.0,22.5395,22.5804,22.5395,22.5745,26400.0
2005-12-06 12:15:00,38.65,38.66,38.63,38.66,43200.0,22.5745,22.5804,22.5629,22.5804,43200.0
2005-12-06 12:20:00,38.66,38.71,38.66,38.71,46200.0,22.5804,22.6096,22.5804,22.6096,46200.0
2005-12-06 12:25:00,38.71,38.72,38.67,38.67,66800.0,22.6096,22.6154,22.5862,22.5862,66800.0
2005-12-06 12:30:00,38.67,38.68,38.66,38.68,21800.0,22.5862,22.5921,22.5804,22.5921,21800.0
2005-12-06 12:35:00,38.67,38.69,38.67,38.67,23000.0,22.5862,22.5979,22.5862,22.5862,23000.0
2005-12-06 12:40:00,38.66,38.68,38.64,38.68,17800.0,22.5804,22.5921,22.5687,22.5921,17800.0
2005-12-06 12:45:00,38.68,38.69,38.67,38.69,16800.0,22.5921,22.5979,22.5862,22.5979,16800.0
2005-12-06 12:50:00,38.68,38.68,38.64,38.65,16000.0,22.5921,22.5921,22.5687,22.5745,16000.0
2005-12-06 12:55:00,38.63,38.66,38.6,38.66,49600.0,22.5629,22.5804,22.5453,22.5804,49600.0
2005-12-06 13:00:00,38.65,38.66,38.63,38.65,13600.0,22.5745,22.5804,22.5629,22.5745,13600.0
2005-12-06 13:05:00,38.63,38.67,38.63,38.66,22000.0,22.5629,22.5862,22.5629,22.5804,22000.0
2005-12-06 13:10:00,38.66,38.68,38.64,38.66,17200.0,22.5804,22.5921,22.5687,22.5804,17200.0
2005-12-06 13:15:00,38.66,38.66,38.64,38.66,15200.0,22.5804,22.5804,22.5687,22.5804,15200.0
2005-12-06 13:20:00,38.66,38.68,38.62,38.68,23400.0,22.5804,22.5921,22.557,22.5921,23400.0
2005-12-06 13:25:00,38.67,38.67,38.64,38.66,9400.0,22.5862,22.5862,22.5687,22.5804,9400.0
2005-12-06 13:30:00,38.66,38.68,38.65,38.68,23400.0,22.5804,22.5921,22.5745,22.5921,23400.0
2005-12-06 13:35:00,38.68,38.68,38.66,38.68,28000.0,22.5921,22.5921,22.5804,22.5921,28000.0
2005-12-06 13:40:00,38.67,38.68,38.64,38.67,32600.0,22.5862,22.5921,22.5687,22.5862,32600.0
2005-12-06 13:45:00,38.67,38.68,38.66,38.68,27800.0,22.5862,22.5921,22.5804,22.5921,27800.0
2005-12-06 13:50:00,38.67,38.68,38.67,38.68,19800.0,22.5862,22.5921,22.5862,22.5921,19800.0
2005-12-06 13:55:00,38.67,38.68,38.66,38.68,41600.0,22.5862,22.5921,22.5804,22.5921,41600.0
2005-12-06 14:00:00,38.68,38.69,38.67,38.69,22800.0,22.5921,22.5979,22.5862,22.5979,22800.0
2005-12-06 14:05:00,38.7,38.72,38.68,38.72,23800.0,22.6037,22.6154,22.5921,22.6154,23800.0
2005-12-06 14:10:00,38.72,38.74,38.7,38.74,47200.0,22.6154,22.6271,22.6037,22.6271,47200.0
2005-12-06 14:15:00,38.74,38.75,38.72,38.74,24400.0,22.6271,22.6329,22.6154,22.6271,24400.0
2005-12-06 14:20:00,38.73,38.74,38.71,38.72,16000.0,22.6213,22.6271,22.6096,22.6154,16000.0
2005-12-06 14:25:00,38.72,38.74,38.7,38.71,14000.0,22.6154,22.6271,22.6037,22.6096,14000.0
2005-12-06 14:30:00,38.72,38.73,38.7,38.73,19200.0,22.6154,22.6213,22.6037,22.6213,19200.0
2005-12-06 14:35:00,38.73,38.73,38.71,38.71,27200.0,22.6213,22.6213,22.6096,22.6096,27200.0
2005-12-06 14:40:00,38.71,38.71,38.69,38.69,22800.0,22.6096,22.6096,22.5979,22.5979,22800.0
2005-12-06 14:45:00,38.68,38.69,38.67,38.69,17000.0,22.5921,22.5979,22.5862,22.5979,17000.0
2005-12-06 14:50:00,38.69,38.7,38.67,38.69,20200.0,22.5979,22.6037,22.5862,22.5979,20200.0
2005-12-06 14:55:00,38.7,38.72,38.69,38.72,52400.0,22.6037,22.6154,22.5979,22.6154,52400.0
2005-12-06 15:00:00,38.71,38.72,38.7,38.71,40800.0,22.6096,22.6154,22.6037,22.6096,40800.0
2005-12-06 15:05:00,38.71,38.71,38.68,38.68,85200.0,22.6096,22.6096,22.5921,22.5921,85200.0
2005-12-06 15:10:00,38.69,38.69,38.64,38.65,47600.0,22.5979,22.5979,22.5687,22.5745,47600.0
2005-12-06 15:15:00,38.65,38.66,38.58,38.62,56600.0,22.5745,22.5804,22.5337,22.557,56600.0
2005-12-06 15:20:00,38.61,38.63,38.6,38.61,50400.0,22.5512,22.5629,22.5453,22.5512,50400.0
2005-12-06 15:25:00,38.61,38.61,38.58,38.6,48000.0,22.5512,22.5512,22.5337,22.5453,48000.0
2005-12-06 15:30:00,38.6,38.62,38.59,38.6,37400.0,22.5453,22.557,22.5395,22.5453,37400.0
2005-12-06 15:35:00,38.6,38.6,38.58,38.6,95800.0,22.5453,22.5453,22.5337,22.5453,95800.0
2005-12-06 15:40:00,38.6,38.6,38.59,38.6,97400.0,22.5453,22.5453,22.5395,22.5453,97400.0
2005-12-06 15:45:00,38.6,38.62,38.59,38.6,68800.0,22.5453,22.557,22.5395,22.5453,68800.0
2005-12-06 15:50:00,38.6,38.61,38.59,38.6,90200.0,22.5453,22.5512,22.5395,22.5453,90200.0
2005-12-06 15:55:00,38.6,38.61,38.59,38.61,81600.0,22.5453,22.5512,22.5395,22.5512,81600.0
2005-12-07 09:30:00,38.4,38.41,38.4,38.41,67400.0,22.4285,22.4344,22.4285,22.4344,67400.0
2005-12-07 09:35:00,38.41,38.47,38.4,38.45,82600.0,22.4344,22.4694,22.4285,22.4577,82600.0
2005-12-07 09:40:00,38.45,38.45,38.32,38.33,52000.0,22.4577,22.4577,22.3818,22.3876,52000.0
2005-12-07 09:45:00,38.34,38.36,38.33,38.35,48000.0,22.3935,22.4052,22.3876,22.3993,48000.0
2005-12-07 09:50:00,38.35,38.39,38.35,38.35,42000.0,22.3993,22.4227,22.3993,22.3993,42000.0
2005-12-07 09:55:00,38.35,38.4,38.32,38.35,56800.0,22.3993,22.4285,22.3818,22.3993,56800.0
2005-12-07 10:00:00,38.34,38.38,38.34,38.38,28600.0,22.3935,22.4168,22.3935,22.4168,28600.0
2005-12-07 10:05:00,38.4,38.42,38.38,38.42,9000.0,22.4285,22.4402,22.4168,22.4402,9000.0
2005-12-07 10:10:00,38.42,38.43,38.36,38.38,9800.0,22.4402,22.446,22.4052,22.4168,9800.0
2005-12-07 10:15:00,38.37,38.37,38.31,38.31,6600.0,22.411,22.411,22.376,22.376,6600.0
2005-12-07 10:20:00,38.34,38.35,38.33,38.34,7200.0,22.3935,22.3993,22.3876,22.3935,7200.0
2005-12-07 10:25:00,38.33,38.34,38.31,38.32,12600.0,22.3876,22.3935,22.376,22.3818,12600.0
2005-12-07 10:30:00,38.32,38.4,38.32,38.39,37800.0,22.3818,22.4285,22.3818,22.4227,37800.0
2005-12-07 10:35:00,38.38,38.41,38.38,38.4,34600.0,22.4168,22.4344,22.4168,22.4285,34600.0
2005-12-07 10:40:00,38.4,38.4,38.38,38.38,13400.0,22.4285,22.4285,22.4168,22.4168,13400.0
2005-12-07 10:45:00,38.37,38.37,38.32,38.32,38200.0,22.411,22.411,22.3818,22.3818,38200.0
2005-12-07 10:50:00,38.32,38.32,38.29,38.29,43000.0,22.3818,22.3818,22.3643,22.3643,43000.0
2005-12-07 10:55:00,38.3,38.3,38.28,38.29,85400.0,22.3701,22.3701,22.3584,22.3643,85400.0
2005-12-07 11:00:00,38.3,38.35,38.29,38.3,53400.0,22.3701,22.3993,22.3643,22.3701,53400.0
2005-12-07 11:05:00,38.3,38.33,38.3,38.32,11200.0,22.3701,22.3876,22.3701,22.3818,11200.0
2005-12-07 11:10:00,38.32,38.32,38.28,38.29,19400.0,22.3818,22.3818,22.3584,22.3643,19400.0
2005-12-07 11:15:00,38.29,38.29,38.21,38.24,52000.0,22.3643,22.3643,22.3175,22.3351,52000.0
2005-12-07 11:20:00,38.25,38.27,38.24,38.27,20000.0,22.3409,22.3526,22.3351,22.3526,20000.0
2005-12-07 11:25:00,38.27,38.27,38.27,38.27,23800.0,22.3526,22.3526,22.3526,22.3526,23800.0
2005-12-07 11:30:00,38.27,38.32,38.25,38.31,41600.0,22.3526,22.3818,22.3409,22.376,41600.0
2005-12-07 11:35:00,38.32,38.32,38.3,38.31,13600.0,22.3818,22.3818,22.3701,22.376,13600.0
2005-12-07 11:40:00,38.3,38.32,38.3,38.32,23800.0,22.3701,22.3818,22.3701,22.3818,23800.0
2005-12-07 11:45:00,38.32,38.32,38.31,38.32,68800.0,22.3818,22.3818,22.376,22.3818,68800.0
2005-12-07 11:50:00,38.32,38.35,38.29,38.29,198000.0,22.3818,22.3993,22.3643,22.3643,198000.0
2005-12-07 11:55:00,38.29,38.31,38.29,38.29,44000.0,22.3643,22.376,22.3643,22.3643,44000.0
2005-12-07 12:00:00,38.27,38.31,38.27,38.31,20200.0,22.3526,22.376,22.3526,22.376,20200.0
2005-12-07 12:05:00,38.31,38.31,38.29,38.3,74400.0,22.376,22.376,22.3643,22.3701,74400.0
2005-12-07 12:10:00,38.31,38.31,37.77,38.27,109800.0,22.376,22.376,22.0606,22.3526,109800.0
2005-12-07 12:15:00,38.26,38.3,38.26,38.3,19800.0,22.3467,22.3701,22.3467,22.3701,19800.0
2005-12-07 12:20:00,38.3,38.3,38.27,38.29,14600.0,22.3701,22.3701,22.3526,22.3643,14600.0
2005-12-07 12:25:00,38.29,38.31,38.29,38.31,47800.0,22.3643,22.376,22.3643,22.376,47800.0
2005-12-07 12:30:00,38.31,38.35,38.3,38.31,23400.0,22.376,22.3993,22.3701,22.376,23400.0
2005-12-07 12:35:00,38.31,38.32,38.3,38.31,20200.0,22.376,22.3818,22.3701,22.376,20200.0
2005-12-07 12:40:00,38.3,38.31,38.29,38.3,19600.0,22.3701,22.376,22.3643,22.3701,19600.0
2005-12-07 12:45:00,38.3,38.32,38.29,38.32,22800.0,22.3701,22.3818,22.3643,22.3818,22800.0
2005-12-07 12:50:00,38.32,38.33,38.29,38.29,39200.0,22.3818,22.3876,22.3643,22.3643,39200.0
2005-12-07 12:55:00,38.28,38.31,38.28,38.3,20400.0,22.3584,22.376,22.3584,22.3701,20400.0
2005-12-07 13:00:00,38.3,38.34,38.3,38.33,11200.0,22.3701,22.3935,22.3701,22.3876,11200.0
2005-12-07 13:05:00,38.32,38.32,38.29,38.3,32600.0,22.3818,22.3818,22.3643,22.3701,32600.0
2005-12-07 13:10:00,38.3,38.31,38.29,38.3,28600.0,22.3701,22.376,22.3643,22.3701,28600.0
2005-12-07 13:15:00,38.31,38.34,38.31,38.33,11200.0,22.376,22.3935,22.376,22.3876,11200.0
2005-12-07 13:20:00,38.33,38.33,38.28,38.3,20200.0,22.3876,22.3876,22.3584,22.3701,20200.0
2005-12-07 13:25:00,38.3,38.3,38.23,38.25,30000.0,22.3701,22.3701,22.3292,22.3409,30000.0
2005-12-07 13:30:00,38.25,38.26,38.23,38.25,35400.0,22.3409,22.3467,22.3292,22.3409,35400.0
2005-12-07 13:35:00,38.25,38.26,38.24,38.25,28800.0,22.3409,22.3467,22.3351,22.3409,28800.0
2005-12-07 13:40:00,38.25,38.25,38.22,38.22,9600.0,22.3409,22.3409,22.3234,22.3234,9600.0
2005-12-07 13:45:00,38.23,38.26,38.23,38.25,50800.0,22.3292,22.3467,22.3292,22.3409,50800.0
2005-12-07 13:50:00,38.25,38.27,38.24,38.27,41000.0,22.3409,22.3526,22.3351,22.3526,41000.0
2005-12-07 13:55:00,38.27,38.27,38.22,38.24,22400.0,22.3526,22.3526,22.3234,22.3351,22400.0
2005-12-07 14:00:00,38.24,38.24,38.2,38.2,13400.0,22.3351,22.3351,22.3117,22.3117,13400.0
2005-12-07 14:05:00,38.2,38.25,38.2,38.24,28200.0,22.3117,22.3409,22.3117,22.3351,28200.0
2005-12-07 14:10:00,38.24,38.25,38.23,38.23,14200.0,22.3351,22.3409,22.3292,22.3292,14200.0
2005-12-07 14:15:00,38.24,38.24,38.21,38.22,18600.0,22.3351,22.3351,22.3175,22.3234,18600.0
2005-12-07 14:20:00,38.22,38.23,38.22,38.23,21800.0,22.3234,22.3292,22.3234,22.3292,21800.0
2005-12-07 14:25:00,38.23,38.23,38.21,38.21,20400.0,22.3292,22.3292,22.3175,22.3175,20400.0
2005-12-07 14:30:00,38.23,38.28,38.2,38.28,39200.0,22.3292,22.3584,22.3117,22.3584,39200.0
2005-12-07 14:35:00,38.27,38.27,38.24,38.26,26600.0,22.3526,22.3526,22.3351,22.3467,26600.0
2005-12-07 14:40:00,38.26,38.27,38.23,38.24,30400.0,22.3467,22.3526,22.3292,22.3351,30400.0
2005-12-07 14:45:00,38.24,38.29,38.23,38.23,22800.0,22.3351,22.3643,22.3292,22.3292,22800.0
2005-12-07 14:50:00,38.23,38.24,38.23,38.23,22000.0,22.3292,22.3351,22.3292,22.3292,22000.0
2005-12-07 14:55:00,38.24,38.24,38.22,38.23,13600.0,22.3351,22.3351,22.3234,22.3292,13600.0
2005-12-07 15:00:00,38.23,38.23,38.2,38.22,55400.0,22.3292,22.3292,22.3117,22.3234,55400.0
2005-12-07 15:05:00,38.23,38.25,38.21,38.24,34400.0,22.3292,22.3409,22.3175,22.3351,34400.0
2005-12-07 15:10:00,38.23,38.23,38.22,38.22,19000.0,22.3292,22.3292,22.3234,22.3234,19000.0
2005-12-07 15:15:00,38.23,38.23,38.21,38.23,27000.0,22.3292,22.3292,22.3175,22.3292,27000.0
2005-12-07 15:20:00,38.23,38.23,38.22,38.23,25000.0,22.3292,22.3292,22.3234,22.3292,25000.0
2005-12-07 15:25:00,38.23,38.25,38.21,38.23,36200.0,22.3292,22.3409,22.3175,22.3292,36200.0
2005-12-07 15:30:00,38.23,38.26,38.22,38.26,26600.0,22.3292,22.3467,22.3234,22.3467,26600.0
2005-12-07 15:35:00,38.25,38.26,38.24,38.26,40400.0,22.3409,22.3467,22.3351,22.3467,40400.0
2005-12-07 15:40:00,38.26,38.29,38.26,38.28,34200.0,22.3467,22.3643,22.3467,22.3584,34200.0
2005-12-07 15:45:00,38.28,38.31,38.27,38.31,19000.0,22.3584,22.376,22.3526,22.376,19000.0
2005-12-07 15:50:00,38.31,38.38,38.3,38.3,58400.0,22.376,22.4168,22.3701,22.3701,58400.0
2005-12-07 15:55:00,38.3,38.3,38.29,38.3,74400.0,22.3701,22.3701,22.3643,22.3701,74400.0
2005-12-08 09:30:00,38.35,38.38,38.3,38.35,105200.0,22.3993,22.4168,22.3701,22.3993,105200.0
2005-12-08 09:35:00,38.34,38.35,38.18,38.22,19200.0,22.3935,22.3993,22.3,22.3234,19200.0
2005-12-08 09:40:00,38.23,38.3,38.23,38.26,80800.0,22.3292,22.3701,22.3292,22.3467,80800.0
2005-12-08 09:45:00,38.26,38.3,38.25,38.28,31600.0,22.3467,22.3701,22.3409,22.3584,31600.0
2005-12-08 09:50:00,38.29,38.3,38.26,38.27,29800.0,22.3643,22.3701,22.3467,22.3526,29800.0
2005-12-08 09:55:00,38.28,38.3,38.22,38.26,33200.0,22.3584,22.3701,22.3234,22.3467,33200.0
2005-12-08 10:00:00,38.26,38.28,38.22,38.27,16600.0,22.3467,22.3584,22.3234,22.3526,16600.0
2005-12-08 10:05:00,38.27,38.27,38.24,38.26,10800.0,22.3526,22.3526,22.3351,22.3467,10800.0
2005-12-08 10:10:00,38.27,38.27,38.22,38.26,33800.0,22.3526,22.3526,22.3234,22.3467,33800.0
2005-12-08 10:15:00,38.26,38.27,38.23,38.26,31800.0,22.3467,22.3526,22.3292,22.3467,31800.0
2005-12-08 10:20:00,38.27,38.28,38.24,38.27,16200.0,22.3526,22.3584,22.3351,22.3526,16200.0
2005-12-08 10:25:00,38.27,38.27,38.23,38.24,8200.0,22.3526,22.3526,22.3292,22.3351,8200.0
2005-12-08 10:30:00,38.24,38.27,38.24,38.26,9400.0,22.3351,22.3526,22.3351,22.3467,9400.0
2005-12-08 10:35:00,38.28,38.3,38.27,38.27,12400.0,22.3584,22.3701,22.3526,22.3526,12400.0
2005-12-08 10:40:00,38.27,38.3,38.26,38.3,25200.0,22.3526,22.3701,22.3467,22.3701,25200.0
2005-12-08 10:45:00,38.3,38.31,38.29,38.3,48400.0,22.3701,22.376,22.3643,22.3701,48400.0
2005-12-08 10:50:00,38.3,38.3,38.27,38.29,23600.0,22.3701,22.3701,22.3526,22.3643,23600.0
2005-12-08 10:55:00,38.3,38.35,38.29,38.35,82800.0,22.3701,22.3993,22.3643,22.3993,82800.0
2005-12-08 11:00:00,38.32,38.33,38.28,38.3,19800.0,22.3818,22.3876,22.3584,22.3701,19800.0
2005-12-08 11:05:00,38.28,38.44,38.28,38.43,26000.0,22.3584,22.4519,22.3584,22.446,26000.0
2005-12-08 11:10:00,38.42,38.43,38.38,38.42,11600.0,22.4402,22.446,22.4168,22.4402,11600.0
2005-12-08 11:15:00,38.41,38.41,38.37,38.38,8200.0,22.4344,22.4344,22.411,22.4168,8200.0
2005-12-08 11:20:00,38.38,38.43,38.38,38.43,26200.0,22.4168,22.446,22.4168,22.446,26200.0
2005-12-08 11:25:00,38.42,38.44,38.41,38.43,20600.0,22.4402,22.4519,22.4344,22.446,20600.0
2005-12-08 11:30:00,38.44,38.46,38.44,38.46,9800.0,22.4519,22.4636,22.4519,22.4636,9800.0
2005-12-08 11:35:00,38.46,38.54,38.46,38.52,20800.0,22.4636,22.5103,22.4636,22.4986,20800.0
2005-12-08 11:40:00,38.52,38.53,38.49,38.51,25000.0,22.4986,22.5044,22.4811,22.4928,25000.0
2005-12-08 11:45:00,38.52,38.52,38.48,38.49,8400.0,22.4986,22.4986,22.4752,22.4811,8400.0
2005-12-08 11:50:00,38.48,38.5,38.48,38.5,22800.0,22.4752,22.4869,22.4752,22.4869,22800.0
2005-12-08 11:55:00,38.51,38.54,38.51,38.54,12000.0,22.4928,22.5103,22.4928,22.5103,12000.0
2005-12-08 12:00:00,38.54,38.54,38.49,38.51,10200.0,22.5103,22.5103,22.4811,22.4928,10200.0
2005-12-08 12:05:00,38.51,38.51,38.49,38.49,5400.0,22.4928,22.4928,22.4811,22.4811,5400.0
2005-12-08 12:10:00,38.5,38.52,38.49,38.51,10800.0,22.4869,22.4986,22.4811,22.4928,10800.0
2005-12-08 12:15:00,38.51,38.52,38.48,38.49,16800.0,22.4928,22.4986,22.4752,22.4811,16800.0
2005-12-08 12:20:00,38.5,38.52,38.49,38.52,17800.0,22.4869,22.4986,22.4811,22.4986,17800.0
2005-12-08 12:25:00,38.52,38.52,38.49,38.49,14200.0,22.4986,22.4986,22.4811,22.4811,14200.0
2005-12-08 12:30:00,38.49,38.52,38.49,38.51,15600.0,22.4811,22.4986,22.4811,22.4928,15600.0
2005-12-08 12:35:00,38.51,38.52,38.51,38.52,7400.0,22.4928,22.4986,22.4928,22.4986,7400.0
2005-12-08 12:40:00,38.52,38.52,38.48,38.51,26600.0,22.4986,22.4986,22.4752,22.4928,26600.0
2005-12-08 12:45:00,38.5,38.51,38.46,38.51,32600.0,22.4869,22.4928,22.4636,22.4928,32600.0
2005-12-08 12:50:00,38.5,38.52,38.49,38.5,26400.0,22.4869,22.4986,22.4811,22.4869,26400.0
2005-12-08 12:55:00,38.5,38.52,38.46,38.46,16600.0,22.4869,22.4986,22.4636,22.4636,16600.0
2005-12-08 13:00:00,38.45,38.52,38.41,38.46,53600.0,22.4577,22.4986,22.4344,22.4636,53600.0
2005-12-08 13:05:00,38.46,38.48,38.35,38.35,45000.0,22.4636,22.4752,22.3993,22.3993,45000.0
2005-12-08 13:10:00,38.33,38.38,38.31,38.38,30800.0,22.3876,22.4168,22.376,22.4168,30800.0
2005-12-08 13:15:00,38.37,38.37,38.35,38.37,12000.0,22.411,22.411,22.3993,22.411,12000.0
2005-12-08 13:20:00,38.37,38.37,38.3,38.34,19400.0,22.411,22.411,22.3701,22.3935,19400.0
2005-12-08 13:25:00,38.35,38.52,38.33,38.33,17200.0,22.3993,22.4986,22.3876,22.3876,17200.0
2005-12-08 13:30:00,38.33,38.41,38.33,38.38,41000.0,22.3876,22.4344,22.3876,22.4168,41000.0
2005-12-08 13:35:00,38.38,38.38,38.37,38.37,11600.0,22.4168,22.4168,22.411,22.411,11600.0
2005-12-08 13:40:00,38.36,38.38,38.34,38.34,36000.0,22.4052,22.4168,22.3935,22.3935,36000.0
2005-12-08 13:45:00,38.35,38.35,38.3,38.33,46200.0,22.3993,22.3993,22.3701,22.3876,46200.0
2005-12-08 13:50:00,38.33,38.35,38.32,38.32,12200.0,22.3876,22.3993,22.3818,22.3818,12200.0
2005-12-08 13:55:00,38.34,38.38,38.34,38.35,6000.0,22.3935,22.4168,22.3935,22.3993,6000.0
2005-12-08 14:00:00,38.35,38.35,38.33,38.34,24000.0,22.3993,22.3993,22.3876,22.3935,24000.0
2005-12-08 14:05:00,38.34,38.34,38.3,38.31,17400.0,22.3935,22.3935,22.3701,22.376,17400.0
2005-12-08 14:10:00,38.31,38.33,38.28,38.32,44400.0,22.376,22.3876,22.3584,22.3818,44400.0
2005-12-08 14:15:00,38.32,38.32,38.22,38.24,59800.0,22.3818,22.3818,22.3234,22.3351,59800.0
2005-12-08 14:20:00,38.24,38.28,38.21,38.27,50400.0,22.3351,22.3584,22.3175,22.3526,50400.0
2005-12-08 14:25:00,38.28,38.29,38.27,38.29,37400.0,22.3584,22.3643,22.3526,22.3643,37400.0
2005-12-08 14:30:00,38.28,38.29,38.2,38.25,99400.0,22.3584,22.3643,22.3117,22.3409,99400.0
2005-12-08 14:35:00,38.24,38.25,38.22,38.22,35800.0,22.3351,22.3409,22.3234,22.3234,35800.0
2005-12-08 14:40:00,38.23,38.24,38.15,38.18,46200.0,22.3292,22.3351,22.2825,22.3,46200.0
2005-12-08 14:45:00,38.18,38.21,38.16,38.17,57200.0,22.3,22.3175,22.2883,22.2942,57200.0
2005-12-08 14:50:00,38.17,38.21,38.16,38.2,78600.0,22.2942,22.3175,22.2883,22.3117,78600.0
2005-12-08 14:55:00,38.2,38.24,38.19,38.2,30000.0,22.3117,22.3351,22.3059,22.3117,30000.0
2005-12-08 15:00:00,38.21,38.29,38.2,38.26,28000.0,22.3175,22.3643,22.3117,22.3467,28000.0
2005-12-08 15:05:00,38.27,38.27,38.22,38.22,31000.0,22.3526,22.3526,22.3234,22.3234,31000.0
2005-12-08 15:10:00,38.21,38.24,38.2,38.23,25200.0,22.3175,22.3351,22.3117,22.3292,25200.0
2005-12-08 15:15:00,38.23,38.25,38.2,38.22,33200.0,22.3292,22.3409,22.3117,22.3234,33200.0
2005-12-08 15:20:00,38.24,38.26,38.22,38.26,52400.0,22.3351,22.3467,22.3234,22.3467,52400.0
2005-12-08 15:25:00,38.26,38.27,38.23,38.23,76600.0,22.3467,22.3526,22.3292,22.3292,76600.0
2005-12-08 15:30:00,38.22,38.26,38.21,38.26,55400.0,22.3234,22.3467,22.3175,22.3467,55400.0
2005-12-08 15:35:00,38.26,38.26,38.24,38.26,50000.0,22.3467,22.3467,22.3351,22.3467,50000.0
2005-12-08 15:40:00,38.26,38.3,38.25,38.28,48400.0,22.3467,22.3701,22.3409,22.3584,48400.0
2005-12-08 15:45:00,38.29,38.3,38.27,38.27,52200.0,22.3643,22.3701,22.3526,22.3526,52200.0
2005-12-08 15:50:00,38.28,38.31,38.27,38.3,67600.0,22.3584,22.376,22.3526,22.3701,67600.0
2005-12-08 15:55:00,38.3,38.33,38.27,38.3,80400.0,22.3701,22.3876,22.3526,22.3701,80400.0
2005-12-09 09:30:00,38.58,38.69,38.58,38.67,70400.0,22.5337,22.5979,22.5337,22.5862,70400.0
2005-12-09 09:35:00,38.65,38.7,38.6,38.6,34600.0,22.5745,22.6037,22.5453,22.5453,34600.0
2005-12-09 09:40:00,38.6,38.63,38.48,38.48,48800.0,22.5453,22.5629,22.4752,22.4752,48800.0
2005-12-09 09:45:00,38.5,38.51,38.42,38.45,42200.0,22.4869,22.4928,22.4402,22.4577,42200.0
2005-12-09 09:50:00,38.45,38.49,38.4,38.48,59200.0,22.4577,22.4811,22.4285,22.4752,59200.0
2005-12-09 09:55:00,38.44,38.47,38.39,38.42,18400.0,22.4519,22.4694,22.4227,22.4402,18400.0
2005-12-09 10:00:00,38.43,38.47,38.36,38.38,44800.0,22.446,22.4694,22.4052,22.4168,44800.0
2005-12-09 10:05:00,38.39,38.4,38.32,38.39,30400.0,22.4227,22.4285,22.3818,22.4227,30400.0
2005-12-09 10:10:00,38.39,38.45,38.37,38.41,62600.0,22.4227,22.4577,22.411,22.4344,62600.0
2005-12-09 10:15:00,38.41,38.44,38.38,38.39,14800.0,22.4344,22.4519,22.4168,22.4227,14800.0
2005-12-09 10:20:00,38.4,38.42,38.32,38.32,25000.0,22.4285,22.4402,22.3818,22.3818,25000.0
2005-12-09 10:25:00,38.32,38.32,38.28,38.29,15200.0,22.3818,22.3818,22.3584,22.3643,15200.0
2005-12-09 10:30:00,38.29,38.29,38.25,38.27,13800.0,22.3643,22.3643,22.3409,22.3526,13800.0
2005-12-09 10:35:00,38.27,38.31,38.26,38.31,8800.0,22.3526,22.376,22.3467,22.376,8800.0
2005-12-09 10:40:00,38.29,38.34,38.29,38.34,11200.0,22.3643,22.3935,22.3643,22.3935,11200.0
2005-12-09 10:45:00,38.31,38.33,38.29,38.31,11800.0,22.376,22.3876,22.3643,22.376,11800.0
2005-12-09 10:50:00,38.32,38.33,38.26,38.26,32800.0,22.3818,22.3876,22.3467,22.3467,32800.0
2005-12-09 10:55:00,38.26,38.26,38.22,38.24,16000.0,22.3467,22.3467,22.3234,22.3351,16000.0
2005-12-09 11:00:00,38.25,38.27,38.23,38.26,10400.0,22.3409,22.3526,22.3292,22.3467,10400.0
2005-12-09 11:05:00,38.25,38.33,38.24,38.32,21000.0,22.3409,22.3876,22.3351,22.3818,21000.0
2005-12-09 11:10:00,38.33,38.38,38.3,38.3,12800.0,22.3876,22.4168,22.3701,22.3701,12800.0
2005-12-09 11:15:00,38.31,38.33,38.27,38.27,14600.0,22.376,22.3876,22.3526,22.3526,14600.0
2005-12-09 11:20:00,38.27,38.27,38.22,38.24,9800.0,22.3526,22.3526,22.3234,22.3351,9800.0
2005-12-09 11:25:00,38.24,38.25,38.24,38.24,7800.0,22.3351,22.3409,22.3351,22.3351,7800.0
2005-12-09 11:30:00,38.24,38.25,38.22,38.25,13000.0,22.3351,22.3409,22.3234,22.3409,13000.0
2005-12-09 11:35:00,38.25,38.27,38.25,38.27,12600.0,22.3409,22.3526,22.3409,22.3526,12600.0
2005-12-09 11:40:00,38.27,38.27,38.23,38.25,21400.0,22.3526,22.3526,22.3292,22.3409,21400.0
2005-12-09 11:45:00,38.25,38.25,38.24,38.25,21600.0,22.3409,22.3409,22.3351,22.3409,21600.0
2005-12-09 11:50:00,38.25,38.25,38.24,38.24,15200.0,22.3409,22.3409,22.3351,22.3351,15200.0
2005-12-09 11:55:00,38.23,38.23,38.17,38.2,26200.0,22.3292,22.3292,22.2942,22.3117,26200.0
2005-12-09 12:00:00,38.2,38.23,38.19,38.23,25800.0,22.3117,22.3292,22.3059,22.3292,25800.0
2005-12-09 12:05:00,38.23,38.23,38.15,38.15,26400.0,22.3292,22.3292,22.2825,22.2825,26400.0
2005-12-09 12:10:00,38.15,38.23,38.14,38.22,37600.0,22.2825,22.3292,22.2767,22.3234,37600.0
2005-12-09 12:15:00,38.22,38.27,38.19,38.24,40600.0,22.3234,22.3526,22.3059,22.3351,40600.0
2005-12-09 12:20:00,38.24,38.24,38.15,38.15,54200.0,22.3351,22.3351,22.2825,22.2825,54200.0
2005-12-09 12:25:00,38.16,38.18,38.14,38.17,11200.0,22.2883,22.3,22.2767,22.2942,11200.0
2005-12-09 12:30:00,38.17,38.18,38.15,38.16,27200.0,22.2942,22.3,22.2825,22.2883,27200.0
2005-12-09 12:35:00,38.16,38.17,38.13,38.13,15600.0,22.2883,22.2942,22.2708,22.2708,15600.0
2005-12-09 12:40:00,38.13,38.2,38.1,38.12,79400.0,22.2708,22.3117,22.2533,22.265,79400.0
2005-12-09 12:45:00,38.11,38.12,38.09,38.1,27400.0,22.2591,22.265,22.2475,22.2533,27400.0
2005-12-09 12:50:00,38.1,38.1,38.08,38.08,44000.0,22.2533,22.2533,22.2416,22.2416,44000.0
2005-12-09 12:55:00,38.08,38.13,38.08,38.12,30200.0,22.2416,22.2708,22.2416,22.265,30200.0
2005-12-09 13:00:00,38.13,38.15,38.11,38.11,47400.0,22.2708,22.2825,22.2591,22.2591,47400.0
2005-12-09 13:05:00,38.12,38.13,38.11,38.12,14000.0,22.265,22.2708,22.2591,22.265,14000.0
2005-12-09 13:10:00,38.13,38.15,38.13,38.15,17200.0,22.2708,22.2825,22.2708,22.2825,17200.0
2005-12-09 13:15:00,38.15,38.15,38.12,38.13,16200.0,22.2825,22.2825,22.265,22.2708,16200.0
2005-12-09 13:20:00,38.13,38.13,38.09,38.13,21400.0,22.2708,22.2708,22.2475,22.2708,21400.0
2005-12-09 13:25:00,38.11,38.13,38.11,38.12,12600.0,22.2591,22.2708,22.2591,22.265,12600.0
2005-12-09 13:30:00,38.12,38.2,38.12,38.18,39600.0,22.265,22.3117,22.265,22.3,39600.0
2005-12-09 13:35:00,38.18,38.2,38.18,38.19,19600.0,22.3,22.3117,22.3,22.3059,19600.0
2005-12-09 13:40:00,38.19,38.2,38.17,38.2,45600.0,22.3059,22.3117,22.2942,22.3117,45600.0
2005-12-09 13:45:00,38.2,38.21,38.19,38.2,34200.0,22.3117,22.3175,22.3059,22.3117,34200.0
2005-12-09 13:50:00,38.19,38.2,38.19,38.19,9200.0,22.3059,22.3117,22.3059,22.3059,9200.0
2005-12-09 13:55:00,38.19,38.2,38.13,38.13,22000.0,22.3059,22.3117,22.2708,22.2708,22000.0
2005-12-09 14:00:00,38.15,38.2,38.15,38.2,16600.0,22.2825,22.3117,22.2825,22.3117,16600.0
2005-12-09 14:05:00,38.2,38.2,38.18,38.19,11200.0,22.3117,22.3117,22.3,22.3059,11200.0
2005-12-09 14:10:00,38.18,38.2,38.18,38.2,9600.0,22.3,22.3117,22.3,22.3117,9600.0
2005-12-09 14:15:00,38.2,38.2,38.2,38.2,19400.0,22.3117,22.3117,22.3117,22.3117,19400.0
2005-12-09 14:20:00,38.2,38.21,38.2,38.21,57200.0,22.3117,22.3175,22.3117,22.3175,57200.0
2005-12-09 14:25:00,38.21,38.23,38.19,38.22,32200.0,22.3175,22.3292,22.3059,22.3234,32200.0
2005-12-09 14:30:00,38.22,38.27,38.22,38.27,68000.0,22.3234,22.3526,22.3234,22.3526,68000.0
2005-12-09 14:35:00,38.27,38.27,38.24,38.24,19200.0,22.3526,22.3526,22.3351,22.3351,19200.0
2005-12-09 14:40:00,38.24,38.27,38.21,38.24,39200.0,22.3351,22.3526,22.3175,22.3351,39200.0
2005-12-09 14:45:00,38.24,38.26,38.23,38.25,44200.0,22.3351,22.3467,22.3292,22.3409,44200.0
2005-12-09 14:50:00,38.25,38.27,38.23,38.26,47600.0,22.3409,22.3526,22.3292,22.3467,47600.0
2005-12-09 14:55:00,38.26,38.27,38.25,38.25,31800.0,22.3467,22.3526,22.3409,22.3409,31800.0
2005-12-09 15:00:00,38.23,38.24,38.23,38.24,78800.0,22.3292,22.3351,22.3292,22.3351,78800.0
2005-12-09 15:05:00,38.24,38.24,38.21,38.21,50600.0,22.3351,22.3351,22.3175,22.3175,50600.0
2005-12-09 15:10:00,38.2,38.23,38.2,38.22,16600.0,22.3117,22.3292,22.3117,22.3234,16600.0
2005-12-09 15:15:00,38.22,38.23,38.21,38.22,26000.0,22.3234,22.3292,22.3175,22.3234,26000.0
2005-12-09 15:20:00,38.22,38.23,38.21,38.22,26800.0,22.3234,22.3292,22.3175,22.3234,26800.0
2005-12-09 15:25:00,38.22,38.22,38.19,38.22,30800.0,22.3234,22.3234,22.3059,22.3234,30800.0
2005-12-09 15:30:00,38.22,38.23,38.22,38.22,42600.0,22.3234,22.3292,22.3234,22.3234,42600.0
2005-12-09 15:35:00,38.22,38.23,38.2,38.2,56600.0,22.3234,22.3292,22.3117,22.3117,56600.0
2005-12-09 15:40:00,38.2,38.2,38.16,38.16,133000.0,22.3117,22.3117,22.2883,22.2883,133000.0
2005-12-09 15:45:00,38.17,38.18,38.12,38.13,89200.0,22.2942,22.3,22.265,22.2708,89200.0
2005-12-09 15:50:00,38.13,38.13,38.12,38.13,65400.0,22.2708,22.2708,22.265,22.2708,65400.0
2005-12-09 15:55:00,38.13,38.15,38.11,38.13,79200.0,22.2708,22.2825,22.2591,22.2708,79200.0
2005-12-12 09:30:00,38.48,38.49,38.47,38.47,117800.0,22.4752,22.4811,22.4694,22.4694,117800.0
2005-12-12 09:35:00,38.48,38.49,38.43,38.46,56200.0,22.4752,22.4811,22.446,22.4636,56200.0
2005-12-12 09:40:00,38.45,38.45,38.37,38.44,18400.0,22.4577,22.4577,22.411,22.4519,18400.0
2005-12-12 09:45:00,38.44,38.48,38.4,38.44,34800.0,22.4519,22.4752,22.4285,22.4519,34800.0
2005-12-12 09:50:00,38.43,38.45,38.38,38.4,20000.0,22.446,22.4577,22.4168,22.4285,20000.0
2005-12-12 09:55:00,38.4,38.4,38.27,38.3,25600.0,22.4285,22.4285,22.3526,22.3701,25600.0
2005-12-12 10:00:00,38.31,38.35,38.29,38.3,23000.0,22.376,22.3993,22.3643,22.3701,23000.0
2005-12-12 10:05:00,38.29,38.31,38.27,38.28,19800.0,22.3643,22.376,22.3526,22.3584,19800.0
2005-12-12 10:10:00,38.28,38.3,38.23,38.29,24200.0,22.3584,22.3701,22.3292,22.3643,24200.0
2005-12-12 10:15:00,38.29,38.3,38.27,38.29,24600.0,22.3643,22.3701,22.3526,22.3643,24600.0
2005-12-12 10:20:00,38.29,38.35,38.27,38.31,32000.0,22.3643,22.3993,22.3526,22.376,32000.0
2005-12-12 10:25:00,38.3,38.35,38.3,38.35,18600.0,22.3701,22.3993,22.3701,22.3993,18600.0
2005-12-12 10:30:00,38.36,38.42,38.36,38.38,11000.0,22.4052,22.4402,22.4052,22.4168,11000.0
2005-12-12 10:35:00,38.38,38.4,38.37,38.37,26200.0,22.4168,22.4285,22.411,22.411,26200.0
2005-12-12 10:40:00,38.37,38.38,38.34,38.35,29000.0,22.411,22.4168,22.3935,22.3993,29000.0
2005-12-12 10:45:00,38.35,38.38,38.35,38.35,22800.0,22.3993,22.4168,22.3993,22.3993,22800.0
2005-12-12 10:50:00,38.35,38.38,38.35,38.37,23600.0,22.3993,22.4168,22.3993,22.411,23600.0
2005-12-12 10:55:00,38.37,38.38,38.34,38.38,16200.0,22.411,22.4168,22.3935,22.4168,16200.0
2005-12-12 11:00:00,38.38,38.39,38.34,38.36,13200.0,22.4168,22.4227,22.3935,22.4052,13200.0
2005-12-12 11:05:00,38.36,38.37,38.35,38.37,10400.0,22.4052,22.411,22.3993,22.411,10400.0
2005-12-12 11:10:00,38.37,38.42,38.36,38.39,22400.0,22.411,22.4402,22.4052,22.4227,22400.0
2005-12-12 11:15:00,38.38,38.39,38.3,38.33,21400.0,22.4168,22.4227,22.3701,22.3876,21400.0
2005-12-12 11:20:00,38.34,38.36,38.34,38.36,30000.0,22.3935,22.4052,22.3935,22.4052,30000.0
2005-12-12 11:25:00,38.35,38.35,38.29,38.32,31000.0,22.3993,22.3993,22.3643,22.3818,31000.0
2005-12-12 11:30:00,38.33,38.35,38.31,38.33,18000.0,22.3876,22.3993,22.376,22.3876,18000.0
2005-12-12 11:35:00,38.33,38.33,38.32,38.32,17200.0,22.3876,22.3876,22.3818,22.3818,17200.0
2005-12-12 11:40:00,38.32,38.32,38.27,38.31,29800.0,22.3818,22.3818,22.3526,22.376,29800.0
2005-12-12 11:45:00,38.31,38.31,38.29,38.3,10400.0,22.376,22.376,22.3643,22.3701,10400.0
2005-12-12 11:50:00,38.3,38.32,38.27,38.27,48800.0,22.3701,22.3818,22.3526,22.3526,48800.0
2005-12-12 11:55:00,38.27,38.29,38.26,38.26,11800.0,22.3526,22.3643,22.3467,22.3467,11800.0
2005-12-12 12:00:00,38.25,38.28,38.25,38.27,24200.0,22.3409,22.3584,22.3409,22.3526,24200.0
2005-12-12 12:05:00,38.27,38.29,38.27,38.29,20400.0,22.3526,22.3643,22.3526,22.3643,20400.0
2005-12-12 12:10:00,38.27,38.28,38.25,38.26,13200.0,22.3526,22.3584,22.3409,22.3467,13200.0
2005-12-12 12:15:00,38.26,38.26,38.24,38.24,12200.0,22.3467,22.3467,22.3351,22.3351,12200.0
2005-12-12 12:20:00,38.24,38.27,38.24,38.27,15600.0,22.3351,22.3526,22.3351,22.3526,15600.0
2005-12-12 12:25:00,38.25,38.26,38.23,38.26,18000.0,22.3409,22.3467,22.3292,22.3467,18000.0
2005-12-12 12:30:00,38.25,38.27,38.21,38.23,24600.0,22.3409,22.3526,22.3175,22.3292,24600.0
2005-12-12 12:35:00,38.22,38.26,38.22,38.25,28200.0,22.3234,22.3467,22.3234,22.3409,28200.0
2005-12-12 12:40:00,38.24,38.27,38.24,38.26,26600.0,22.3351,22.3526,22.3351,22.3467,26600.0
2005-12-12 12:45:00,38.26,38.26,38.22,38.22,14400.0,22.3467,22.3467,22.3234,22.3234,14400.0
2005-12-12 12:50:00,38.22,38.22,38.16,38.16,14000.0,22.3234,22.3234,22.2883,22.2883,14000.0
2005-12-12 12:55:00,38.16,38.25,38.16,38.23,27200.0,22.2883,22.3409,22.2883,22.3292,27200.0
2005-12-12 13:00:00,38.24,38.24,38.19,38.19,47800.0,22.3351,22.3351,22.3059,22.3059,47800.0
2005-12-12 13:05:00,38.19,38.19,38.16,38.16,25600.0,22.3059,22.3059,22.2883,22.2883,25600.0
2005-12-12 13:10:00,38.17,38.2,38.17,38.2,22200.0,22.2942,22.3117,22.2942,22.3117,22200.0
2005-12-12 13:15:00,38.2,38.22,38.19,38.22,20400.0,22.3117,22.3234,22.3059,22.3234,20400.0
2005-12-12 13:20:00,38.22,38.22,38.19,38.2,20600.0,22.3234,22.3234,22.3059,22.3117,20600.0
2005-12-12 13:25:00,38.2,38.21,38.2,38.21,10200.0,22.3117,22.3175,22.3117,22.3175,10200.0
2005-12-12 13:30:00,38.21,38.21,38.19,38.19,13400.0,22.3175,22.3175,22.3059,22.3059,13400.0
2005-12-12 13:35:00,38.19,38.2,38.13,38.16,27400.0,22.3059,22.3117,22.2708,22.2883,27400.0
2005-12-12 13:40:00,38.16,38.2,38.16,38.17,15800.0,22.2883,22.3117,22.2883,22.2942,15800.0
2005-12-12 13:45:00,38.17,38.19,38.16,38.16,12000.0,22.2942,22.3059,22.2883,22.2883,12000.0
2005-12-12 13:50:00,38.18,38.18,38.13,38.14,16200.0,22.3,22.3,22.2708,22.2767,16200.0
2005-12-12 13:55:00,38.13,38.18,38.13,38.16,9200.0,22.2708,22.3,22.2708,22.2883,9200.0
2005-12-12 14:00:00,38.17,38.21,38.15,38.21,26200.0,22.2942,22.3175,22.2825,22.3175,26200.0
2005-12-12 14:05:00,38.2,38.21,38.17,38.18,13800.0,22.3117,22.3175,22.2942,22.3,13800.0
2005-12-12 14:10:00,38.18,38.2,38.17,38.17,13000.0,22.3,22.3117,22.2942,22.2942,13000.0
2005-12-12 14:15:00,38.17,38.18,38.13,38.18,39800.0,22.2942,22.3,22.2708,22.3,39800.0
2005-12-12 14:20:00,38.2,38.23,38.16,38.21,15200.0,22.3117,22.3292,22.2883,22.3175,15200.0
2005-12-12 14:25:00,38.21,38.24,38.2,38.23,26800.0,22.3175,22.3351,22.3117,22.3292,26800.0
2005-12-12 14:30:00,38.23,38.24,38.19,38.19,16600.0,22.3292,22.3351,22.3059,22.3059,16600.0
2005-12-12 14:35:00,38.2,38.23,38.18,38.22,30400.0,22.3117,22.3292,22.3,22.3234,30400.0
2005-12-12 14:40:00,38.23,38.26,38.22,38.24,15800.0,22.3292,22.3467,22.3234,22.3351,15800.0
2005-12-12 14:45:00,38.24,38.3,38.24,38.25,20000.0,22.3351,22.3701,22.3351,22.3409,20000.0
2005-12-12 14:50:00,38.25,38.26,38.22,38.24,26600.0,22.3409,22.3467,22.3234,22.3351,26600.0
2005-12-12 14:55:00,38.24,38.26,38.22,38.26,30400.0,22.3351,22.3467,22.3234,22.3467,30400.0
2005-12-12 15:00:00,38.25,38.27,38.23,38.27,25200.0,22.3409,22.3526,22.3292,22.3526,25200.0
2005-12-12 15:05:00,38.26,38.27,38.23,38.26,17800.0,22.3467,22.3526,22.3292,22.3467,17800.0
2005-12-12 15:10:00,38.26,38.27,38.24,38.24,21200.0,22.3467,22.3526,22.3351,22.3351,21200.0
2005-12-12 15:15:00,38.26,38.27,38.24,38.27,22200.0,22.3467,22.3526,22.3351,22.3526,22200.0
2005-12-12 15:20:00,38.27,38.33,38.27,38.3,26400.0,22.3526,22.3876,22.3526,22.3701,26400.0
2005-12-12 15:25:00,38.31,38.31,38.27,38.27,26600.0,22.376,22.376,22.3526,22.3526,26600.0
2005-12-12 15:30:00,38.27,38.32,38.27,38.29,16200.0,22.3526,22.3818,22.3526,22.3643,16200.0
2005-12-12 15:35:00,38.29,38.32,38.29,38.29,14800.0,22.3643,22.3818,22.3643,22.3643,14800.0
2005-12-12 15:40:00,38.3,38.35,38.3,38.33,29400.0,22.3701,22.3993,22.3701,22.3876,29400.0
2005-12-12 15:45:00,38.35,38.35,38.27,38.27,46200.0,22.3993,22.3993,22.3526,22.3526,46200.0
2005-12-12 15:50:00,38.28,38.31,38.26,38.3,47800.0,22.3584,22.376,22.3467,22.3701,47800.0
2005-12-12 15:55:00,38.3,38.33,38.28,38.33,55800.0,22.3701,22.3876,22.3584,22.3876,55800.0
2005-12-13 09:30:00,38.24,38.27,38.13,38.14,43200.0,22.3351,22.3526,22.2708,22.2767,43200.0
2005-12-13 09:35:00,38.14,38.25,38.13,38.23,22400.0,22.2767,22.3409,22.2708,22.3292,22400.0
2005-12-13 09:40:00,38.22,38.27,38.22,38.23,22400.0,22.3234,22.3526,22.3234,22.3292,22400.0
2005-12-13 09:45:00,38.23,38.27,38.22,38.23,22000.0,22.3292,22.3526,22.3234,22.3292,22000.0
2005-12-13 09:50:00,38.24,38.3,38.21,38.22,18400.0,22.3351,22.3701,22.3175,22.3234,18400.0
2005-12-13 09:55:00,38.2,38.21,38.17,38.21,14600.0,22.3117,22.3175,22.2942,22.3175,14600.0
2005-12-13 10:00:00,38.21,38.23,38.18,38.22,60200.0,22.3175,22.3292,22.3,22.3234,60200.0
2005-12-13 10:05:00,38.22,38.24,38.22,38.23,14400.0,22.3234,22.3351,22.3234,22.3292,14400.0
2005-12-13 10:10:00,38.22,38.22,38.18,38.21,9800.0,22.3234,22.3234,22.3,22.3175,9800.0
2005-12-13 10:15:00,38.21,38.23,38.21,38.23,16200.0,22.3175,22.3292,22.3175,22.3292,16200.0
2005-12-13 10:20:00,38.23,38.25,38.22,38.24,18600.0,22.3292,22.3409,22.3234,22.3351,18600.0
2005-12-13 10:25:00,38.24,38.27,38.24,38.27,6400.0,22.3351,22.3526,22.3351,22.3526,6400.0
2005-12-13 10:30:00,38.27,38.27,38.2,38.21,9800.0,22.3526,22.3526,22.3117,22.3175,9800.0
2005-12-13 10:35:00,38.21,38.26,38.21,38.24,47200.0,22.3175,22.3467,22.3175,22.3351,47200.0
2005-12-13 10:40:00,38.26,38.27,38.26,38.27,14000.0,22.3467,22.3526,22.3467,22.3526,14000.0
2005-12-13 10:45:00,38.27,38.32,38.27,38.27,16600.0,22.3526,22.3818,22.3526,22.3526,16600.0
2005-12-13 10:50:00,38.27,38.27,38.23,38.27,11400.0,22.3526,22.3526,22.3292,22.3526,11400.0
2005-12-13 10:55:00,38.24,38.27,38.24,38.26,15800.0,22.3351,22.3526,22.3351,22.3467,15800.0
2005-12-13 11:00:00,38.26,38.3,38.26,38.28,6800.0,22.3467,22.3701,22.3467,22.3584,6800.0
2005-12-13 11:05:00,38.28,38.28,38.26,38.27,10000.0,22.3584,22.3584,22.3467,22.3526,10000.0
2005-12-13 11:10:00,38.27,38.28,38.27,38.27,26200.0,22.3526,22.3584,22.3526,22.3526,26200.0
2005-12-13 11:15:00,38.27,38.29,38.27,38.28,23000.0,22.3526,22.3643,22.3526,22.3584,23000.0
2005-12-13 11:20:00,38.28,38.29,38.27,38.28,12600.0,22.3584,22.3643,22.3526,22.3584,12600.0
2005-12-13 11:25:00,38.29,38.31,38.27,38.31,11800.0,22.3643,22.376,22.3526,22.376,11800.0
2005-12-13 11:30:00,38.32,38.32,38.31,38.32,6200.0,22.3818,22.3818,22.376,22.3818,6200.0
2005-12-13 11:35:00,38.32,38.34,38.31,38.34,12000.0,22.3818,22.3935,22.376,22.3935,12000.0
2005-12-13 11:40:00,38.34,38.36,38.33,38.35,10400.0,22.3935,22.4052,22.3876,22.3993,10400.0
2005-12-13 11:45:00,38.34,38.36,38.34,38.36,8600.0,22.3935,22.4052,22.3935,22.4052,8600.0
2005-12-13 11:50:00,38.36,38.37,38.35,38.37,15600.0,22.4052,22.411,22.3993,22.411,15600.0
2005-12-13 11:55:00,38.37,38.37,38.34,38.37,17800.0,22.411,22.411,22.3935,22.411,17800.0
2005-12-13 12:00:00,38.35,38.38,38.35,38.38,4600.0,22.3993,22.4168,22.3993,22.4168,4600.0
2005-12-13 12:05:00,38.38,38.38,38.35,38.35,8200.0,22.4168,22.4168,22.3993,22.3993,8200.0
2005-12-13 12:10:00,38.36,38.36,38.34,38.36,12200.0,22.4052,22.4052,22.3935,22.4052,12200.0
2005-12-13 12:15:00,38.37,38.38,38.35,38.37,12000.0,22.411,22.4168,22.3993,22.411,12000.0
2005-12-13 12:20:00,38.37,38.38,38.35,38.37,12600.0,22.411,22.4168,22.3993,22.411,12600.0
2005-12-13 12:25:00,38.38,38.38,38.35,38.35,12600.0,22.4168,22.4168,22.3993,22.3993,12600.0
2005-12-13 12:30:00,38.35,38.38,38.35,38.38,23800.0,22.3993,22.4168,22.3993,22.4168,23800.0
2005-12-13 12:35:00,38.38,38.38,38.38,38.38,7000.0,22.4168,22.4168,22.4168,22.4168,7000.0
2005-12-13 12:40:00,38.38,38.4,38.37,38.38,11000.0,22.4168,22.4285,22.411,22.4168,11000.0
2005-12-13 12:45:00,38.38,38.39,38.37,38.38,9600.0,22.4168,22.4227,22.411,22.4168,9600.0
2005-12-13 12:50:00,38.38,38.39,38.38,38.39,10800.0,22.4168,22.4227,22.4168,22.4227,10800.0
2005-12-13 12:55:00,38.38,38.39,38.38,38.38,2600.0,22.4168,22.4227,22.4168,22.4168,2600.0
2005-12-13 13:00:00,38.38,38.38,38.33,38.35,25200.0,22.4168,22.4168,22.3876,22.3993,25200.0
2005-12-13 13:05:00,38.35,38.36,38.33,38.35,26600.0,22.3993,22.4052,22.3876,22.3993,26600.0
2005-12-13 13:10:00,38.35,38.35,38.33,38.34,40800.0,22.3993,22.3993,22.3876,22.3935,40800.0
2005-12-13 13:15:00,38.34,38.34,38.32,38.33,7800.0,22.3935,22.3935,22.3818,22.3876,7800.0
2005-12-13 13:20:00,38.33,38.35,38.33,38.35,4000.0,22.3876,22.3993,22.3876,22.3993,4000.0
2005-12-13 13:25:00,38.35,38.35,38.32,38.35,19800.0,22.3993,22.3993,22.3818,22.3993,19800.0
2005-12-13 13:30:00,38.35,38.35,38.34,38.35,20400.0,22.3993,22.3993,22.3935,22.3993,20400.0
2005-12-13 13:35:00,38.35,38.36,38.34,38.35,10400.0,22.3993,22.4052,22.3935,22.3993,10400.0
2005-12-13 13:40:00,38.35,38.35,38.34,38.34,8600.0,22.3993,22.3993,22.3935,22.3935,8600.0
2005-12-13 13:45:00,38.34,38.35,38.33,38.35,10000.0,22.3935,22.3993,22.3876,22.3993,10000.0
2005-12-13 13:50:00,38.34,38.34,38.3,38.3,16800.0,22.3935,22.3935,22.3701,22.3701,16800.0
2005-12-13 13:55:00,38.31,38.33,38.3,38.33,38800.0,22.376,22.3876,22.3701,22.3876,38800.0
2005-12-13 14:00:00,38.33,38.35,38.31,38.34,47800.0,22.3876,22.3993,22.376,22.3935,47800.0
2005-12-13 14:05:00,38.34,38.35,38.33,38.35,9400.0,22.3935,22.3993,22.3876,22.3993,9400.0
2005-12-13 14:10:00,38.35,38.46,38.34,38.45,19200.0,22.3993,22.4636,22.3935,22.4577,19200.0
2005-12-13 14:15:00,38.45,38.54,38.36,38.53,60200.0,22.4577,22.5103,22.4052,22.5044,60200.0
2005-12-13 14:20:00,38.54,38.7,38.54,38.58,60200.0,22.5103,22.6037,22.5103,22.5337,60200.0
2005-12-13 14:25:00,38.58,38.63,38.57,38.59,40800.0,22.5337,22.5629,22.5278,22.5395,40800.0
2005-12-13 14:30:00,38.59,38.62,38.54,38.58,35600.0,22.5395,22.557,22.5103,22.5337,35600.0
2005-12-13 14:35:00,38.58,38.62,38.57,38.61,32400.0,22.5337,22.557,22.5278,22.5512,32400.0
2005-12-13 14:40:00,38.62,38.71,38.62,38.68,53000.0,22.557,22.6096,22.557,22.5921,53000.0
2005-12-13 14:45:00,38.68,38.68,38.61,38.64,32600.0,22.5921,22.5921,22.5512,22.5687,32600.0
2005-12-13 14:50:00,38.65,38.73,38.63,38.72,44600.0,22.5745,22.6213,22.5629,22.6154,44600.0
2005-12-13 14:55:00,38.73,38.75,38.7,38.71,50600.0,22.6213,22.6329,22.6037,22.6096,50600.0
2005-12-13 15:00:00,38.71,38.72,38.64,38.65,29400.0,22.6096,22.6154,22.5687,22.5745,29400.0
2005-12-13 15:05:00,38.65,38.68,38.59,38.65,36600.0,22.5745,22.5921,22.5395,22.5745,36600.0
2005-12-13 15:10:00,38.65,38.71,38.63,38.69,25000.0,22.5745,22.6096,22.5629,22.5979,25000.0
2005-12-13 15:15:00,38.69,38.7,38.65,38.69,44200.0,22.5979,22.6037,22.5745,22.5979,44200.0
2005-12-13 15:20:00,38.69,38.69,38.64,38.64,27400.0,22.5979,22.5979,22.5687,22.5687,27400.0
2005-12-13 15:25:00,38.65,38.66,38.63,38.66,39800.0,22.5745,22.5804,22.5629,22.5804,39800.0
2005-12-13 15:30:00,38.65,38.7,38.62,38.68,66800.0,22.5745,22.6037,22.557,22.5921,66800.0
2005-12-13 15:35:00,38.68,38.69,38.66,38.66,46000.0,22.5921,22.5979,22.5804,22.5804,46000.0
2005-12-13 15:40:00,38.66,38.74,38.66,38.7,59600.0,22.5804,22.6271,22.5804,22.6037,59600.0
2005-12-13 15:45:00,38.7,38.74,38.68,38.74,54800.0,22.6037,22.6271,22.5921,22.6271,54800.0
2005-12-13 15:50:00,38.74,38.75,38.68,38.69,56200.0,22.6271,22.6329,22.5921,22.5979,56200.0
2005-12-13 15:55:00,38.69,38.71,38.68,38.71,75800.0,22.5979,22.6096,22.5921,22.6096,75800.0
2005-12-14 09:30:00,38.77,38.9,38.77,38.8,91000.0,22.6446,22.7206,22.6446,22.6621,91000.0
2005-12-14 09:35:00,38.81,38.84,38.79,38.82,86400.0,22.668,22.6855,22.6563,22.6738,86400.0
2005-12-14 09:40:00,38.82,38.83,38.74,38.74,47800.0,22.6738,22.6797,22.6271,22.6271,47800.0
2005-12-14 09:45:00,38.75,38.77,38.73,38.76,51800.0,22.6329,22.6446,22.6213,22.6388,51800.0
2005-12-14 09:50:00,38.77,38.8,38.75,38.76,67800.0,22.6446,22.6621,22.6329,22.6388,67800.0
2005-12-14 09:55:00,38.77,38.8,38.74,38.75,36400.0,22.6446,22.6621,22.6271,22.6329,36400.0
2005-12-14 10:00:00,38.75,38.76,38.68,38.71,65600.0,22.6329,22.6388,22.5921,22.6096,65600.0
2005-12-14 10:05:00,38.7,38.73,38.66,38.72,15000.0,22.6037,22.6213,22.5804,22.6154,15000.0
2005-12-14 10:10:00,38.72,38.77,38.67,38.67,26200.0,22.6154,22.6446,22.5862,22.5862,26200.0
2005-12-14 10:15:00,38.67,38.76,38.67,38.7,20600.0,22.5862,22.6388,22.5862,22.6037,20600.0
2005-12-14 10:20:00,38.72,38.74,38.68,38.7,17200.0,22.6154,22.6271,22.5921,22.6037,17200.0
2005-12-14 10:25:00,38.71,38.73,38.68,38.69,24800.0,22.6096,22.6213,22.5921,22.5979,24800.0
2005-12-14 10:30:00,38.69,38.79,38.65,38.79,26000.0,22.5979,22.6563,22.5745,22.6563,26000.0
2005-12-14 10:35:00,38.78,38.84,38.76,38.76,20600.0,22.6505,22.6855,22.6388,22.6388,20600.0
2005-12-14 10:40:00,38.76,38.77,38.72,38.77,21200.0,22.6388,22.6446,22.6154,22.6446,21200.0
2005-12-14 10:45:00,38.78,38.8,38.71,38.71,21200.0,22.6505,22.6621,22.6096,22.6096,21200.0
2005-12-14 10:50:00,38.71,38.74,38.68,38.71,13800.0,22.6096,22.6271,22.5921,22.6096,13800.0
2005-12-14 10:55:00,38.7,38.7,38.65,38.65,19000.0,22.6037,22.6037,22.5745,22.5745,19000.0
2005-12-14 11:00:00,38.63,38.66,38.59,38.62,23400.0,22.5629,22.5804,22.5395,22.557,23400.0
2005-12-14 11:05:00,38.63,38.63,38.54,38.55,26200.0,22.5629,22.5629,22.5103,22.5161,26200.0
2005-12-14 11:10:00,38.55,38.59,38.54,38.58,25600.0,22.5161,22.5395,22.5103,22.5337,25600.0
2005-12-14 11:15:00,38.59,38.61,38.58,38.6,27600.0,22.5395,22.5512,22.5337,22.5453,27600.0
2005-12-14 11:20:00,38.6,38.62,38.59,38.62,22000.0,22.5453,22.557,22.5395,22.557,22000.0
2005-12-14 11:25:00,38.61,38.63,38.61,38.62,12000.0,22.5512,22.5629,22.5512,22.557,12000.0
2005-12-14 11:30:00,38.63,38.63,38.6,38.61,18600.0,22.5629,22.5629,22.5453,22.5512,18600.0
2005-12-14 11:35:00,38.61,38.62,38.6,38.6,7600.0,22.5512,22.557,22.5453,22.5453,7600.0
2005-12-14 11:40:00,38.61,38.63,38.6,38.63,22000.0,22.5512,22.5629,22.5453,22.5629,22000.0
2005-12-14 11:45:00,38.63,38.64,38.63,38.63,15800.0,22.5629,22.5687,22.5629,22.5629,15800.0
2005-12-14 11:50:00,38.63,38.63,38.62,38.62,12800.0,22.5629,22.5629,22.557,22.557,12800.0
2005-12-14 11:55:00,38.61,38.61,38.58,38.58,12000.0,22.5512,22.5512,22.5337,22.5337,12000.0
2005-12-14 12:00:00,38.58,38.6,38.57,38.58,17000.0,22.5337,22.5453,22.5278,22.5337,17000.0
2005-12-14 12:05:00,38.58,38.58,38.5,38.54,53400.0,22.5337,22.5337,22.4869,22.5103,53400.0
2005-12-14 12:10:00,38.54,38.54,38.53,38.54,10800.0,22.5103,22.5103,22.5044,22.5103,10800.0
2005-12-14 12:15:00,38.54,38.57,38.54,38.55,14400.0,22.5103,22.5278,22.5103,22.5161,14400.0
2005-12-14 12:20:00,38.55,38.56,38.55,38.56,7800.0,22.5161,22.522,22.5161,22.522,7800.0
2005-12-14 12:25:00,38.55,38.56,38.51,38.51,22000.0,22.5161,22.522,22.4928,22.4928,22000.0
2005-12-14 12:30:00,38.5,38.52,38.5,38.52,10000.0,22.4869,22.4986,22.4869,22.4986,10000.0
2005-12-14 12:35:00,38.51,38.52,38.47,38.5,23600.0,22.4928,22.4986,22.4694,22.4869,23600.0
2005-12-14 12:40:00,38.49,38.55,38.49,38.55,13600.0,22.4811,22.5161,22.4811,22.5161,13600.0
2005-12-14 12:45:00,38.55,38.55,38.54,38.55,16600.0,22.5161,22.5161,22.5103,22.5161,16600.0
2005-12-14 12:50:00,38.55,38.56,38.54,38.55,21000.0,22.5161,22.522,22.5103,22.5161,21000.0
2005-12-14 12:55:00,38.55,38.56,38.54,38.55,24200.0,22.5161,22.522,22.5103,22.5161,24200.0
2005-12-14 13:00:00,38.55,38.57,38.55,38.56,29200.0,22.5161,22.5278,22.5161,22.522,29200.0
2005-12-14 13:05:00,38.57,38.58,38.55,38.58,33000.0,22.5278,22.5337,22.5161,22.5337,33000.0
2005-12-14 13:10:00,38.58,38.59,38.56,38.57,15000.0,22.5337,22.5395,22.522,22.5278,15000.0
2005-12-14 13:15:00,38.58,38.63,38.57,38.62,17800.0,22.5337,22.5629,22.5278,22.557,17800.0
2005-12-14 13:20:00,38.63,38.71,38.63,38.71,19000.0,22.5629,22.6096,22.5629,22.6096,19000.0
2005-12-14 13:25:00,38.71,38.74,38.7,38.72,25200.0,22.6096,22.6271,22.6037,22.6154,25200.0
2005-12-14 13:30:00,38.74,38.75,38.72,38.72,31600.0,22.6271,22.6329,22.6154,22.6154,31600.0
2005-12-14 13:35:00,38.73,38.76,38.72,38.76,14000.0,22.6213,22.6388,22.6154,22.6388,14000.0
2005-12-14 13:40:00,38.76,38.83,38.73,38.82,31200.0,22.6388,22.6797,22.6213,22.6738,31200.0
2005-12-14 13:45:00,38.83,38.85,38.8,38.84,35800.0,22.6797,22.6914,22.6621,22.6855,35800.0
2005-12-14 13:50:00,38.85,38.92,38.85,38.91,28600.0,22.6914,22.7322,22.6914,22.7264,28600.0
2005-12-14 13:55:00,38.91,38.91,38.88,38.88,14200.0,22.7264,22.7264,22.7089,22.7089,14200.0
2005-12-14 14:00:00,38.88,38.89,38.84,38.87,12800.0,22.7089,22.7147,22.6855,22.703,12800.0
2005-12-14 14:05:00,38.85,38.88,38.85,38.86,17600.0,22.6914,22.7089,22.6914,22.6972,17600.0
2005-12-14 14:10:00,38.85,38.87,38.84,38.85,17000.0,22.6914,22.703,22.6855,22.6914,17000.0
2005-12-14 14:15:00,38.86,38.86,38.83,38.84,12800.0,22.6972,22.6972,22.6797,22.6855,12800.0
2005-12-14 14:20:00,38.84,38.88,38.84,38.85,20200.0,22.6855,22.7089,22.6855,22.6914,20200.0
2005-12-14 14:25:00,38.84,38.87,38.84,38.85,8400.0,22.6855,22.703,22.6855,22.6914,8400.0
2005-12-14 14:30:00,38.85,38.86,38.83,38.84,19800.0,22.6914,22.6972,22.6797,22.6855,19800.0
2005-12-14 14:35:00,38.84,38.84,38.83,38.83,9200.0,22.6855,22.6855,22.6797,22.6797,9200.0
2005-12-14 14:40:00,38.83,38.83,38.8,38.8,30800.0,22.6797,22.6797,22.6621,22.6621,30800.0
2005-12-14 14:45:00,38.79,38.8,38.76,38.77,29000.0,22.6563,22.6621,22.6388,22.6446,29000.0
2005-12-14 14:50:00,38.76,38.77,38.74,38.76,41000.0,22.6388,22.6446,22.6271,22.6388,41000.0
2005-12-14 14:55:00,38.76,38.77,38.74,38.74,34000.0,22.6388,22.6446,22.6271,22.6271,34000.0
2005-12-14 15:00:00,38.75,38.77,38.74,38.76,28000.0,22.6329,22.6446,22.6271,22.6388,28000.0
2005-12-14 15:05:00,38.76,38.8,38.75,38.77,28400.0,22.6388,22.6621,22.6329,22.6446,28400.0
2005-12-14 15:10:00,38.77,38.79,38.73,38.74,25000.0,22.6446,22.6563,22.6213,22.6271,25000.0
2005-12-14 15:15:00,38.76,38.79,38.75,38.79,24600.0,22.6388,22.6563,22.6329,22.6563,24600.0
2005-12-14 15:20:00,38.79,38.81,38.78,38.8,19600.0,22.6563,22.668,22.6505,22.6621,19600.0
2005-12-14 15:25:00,38.8,38.81,38.74,38.75,29200.0,22.6621,22.668,22.6271,22.6329,29200.0
2005-12-14 15:30:00,38.76,38.76,38.74,38.74,30600.0,22.6388,22.6388,22.6271,22.6271,30600.0
2005-12-14 15:35:00,38.74,38.76,38.73,38.74,30200.0,22.6271,22.6388,22.6213,22.6271,30200.0
2005-12-14 15:40:00,38.74,38.75,38.7,38.71,45400.0,22.6271,22.6329,22.6037,22.6096,45400.0
2005-12-14 15:45:00,38.7,38.74,38.7,38.72,34000.0,22.6037,22.6271,22.6037,22.6154,34000.0
2005-12-14 15:50:00,38.74,38.74,38.72,38.72,46400.0,22.6271,22.6271,22.6154,22.6154,46400.0
2005-12-14 15:55:00,38.72,38.72,38.7,38.72,47200.0,22.6154,22.6154,22.6037,22.6154,47200.0
2005-12-15 09:30:00,38.71,38.71,38.62,38.67,44800.0,22.6096,22.6096,22.557,22.5862,44800.0
2005-12-15 09:35:00,38.67,38.68,38.61,38.63,24600.0,22.5862,22.5921,22.5512,22.5629,24600.0
2005-12-15 09:40:00,38.63,38.69,38.6,38.69,14800.0,22.5629,22.5979,22.5453,22.5979,14800.0
2005-12-15 09:45:00,38.69,38.69,38.52,38.52,51400.0,22.5979,22.5979,22.4986,22.4986,51400.0
2005-12-15 09:50:00,38.55,38.55,38.48,38.52,38200.0,22.5161,22.5161,22.4752,22.4986,38200.0
2005-12-15 09:55:00,38.52,38.52,38.47,38.47,18800.0,22.4986,22.4986,22.4694,22.4694,18800.0
2005-12-15 10:00:00,38.47,38.54,38.38,38.38,43200.0,22.4694,22.5103,22.4168,22.4168,43200.0
2005-12-15 10:05:00,38.39,38.43,38.33,38.35,20600.0,22.4227,22.446,22.3876,22.3993,20600.0
2005-12-15 10:10:00,38.35,38.35,38.29,38.31,25600.0,22.3993,22.3993,22.3643,22.376,25600.0
2005-12-15 10:15:00,38.27,38.3,38.24,38.24,28400.0,22.3526,22.3701,22.3351,22.3351,28400.0
2005-12-15 10:20:00,38.23,38.27,38.21,38.24,23800.0,22.3292,22.3526,22.3175,22.3351,23800.0
2005-12-15 10:25:00,38.24,38.24,38.16,38.19,18000.0,22.3351,22.3351,22.2883,22.3059,18000.0
2005-12-15 10:30:00,38.2,38.2,38.13,38.17,27400.0,22.3117,22.3117,22.2708,22.2942,27400.0
2005-12-15 10:35:00,38.17,38.2,38.16,38.2,21600.0,22.2942,22.3117,22.2883,22.3117,21600.0
2005-12-15 10:40:00,38.2,38.23,38.19,38.21,13200.0,22.3117,22.3292,22.3059,22.3175,13200.0
2005-12-15 10:45:00,38.21,38.27,38.21,38.24,15000.0,22.3175,22.3526,22.3175,22.3351,15000.0
2005-12-15 10:50:00,38.27,38.31,38.27,38.28,11400.0,22.3526,22.376,22.3526,22.3584,11400.0
2005-12-15 10:55:00,38.27,38.3,38.27,38.3,8400.0,22.3526,22.3701,22.3526,22.3701,8400.0
2005-12-15 11:00:00,38.3,38.31,38.23,38.24,17800.0,22.3701,22.376,22.3292,22.3351,17800.0
2005-12-15 11:05:00,38.25,38.29,38.23,38.29,23400.0,22.3409,22.3643,22.3292,22.3643,23400.0
2005-12-15 11:10:00,38.27,38.29,38.24,38.24,11400.0,22.3526,22.3643,22.3351,22.3351,11400.0
2005-12-15 11:15:00,38.24,38.25,38.24,38.25,26400.0,22.3351,22.3409,22.3351,22.3409,26400.0
2005-12-15 11:20:00,38.25,38.25,38.23,38.24,31000.0,22.3409,22.3409,22.3292,22.3351,31000.0
2005-12-15 11:25:00,38.24,38.24,38.2,38.2,6400.0,22.3351,22.3351,22.3117,22.3117,6400.0
2005-12-15 11:30:00,38.19,38.2,38.15,38.16,19600.0,22.3059,22.3117,22.2825,22.2883,19600.0
2005-12-15 11:35:00,38.16,38.16,38.1,38.1,30800.0,22.2883,22.2883,22.2533,22.2533,30800.0
2005-12-15 11:40:00,38.08,38.09,38.03,38.08,39200.0,22.2416,22.2475,22.2124,22.2416,39200.0
2005-12-15 11:45:00,38.08,38.1,38.06,38.07,29400.0,22.2416,22.2533,22.2299,22.2358,29400.0
2005-12-15 11:50:00,38.07,38.1,38.02,38.02,41000.0,22.2358,22.2533,22.2066,22.2066,41000.0
2005-12-15 11:55:00,38.03,38.03,37.98,37.98,47800.0,22.2124,22.2124,22.1832,22.1832,47800.0
2005-12-15 12:00:00,37.99,38.04,37.98,38.02,29200.0,22.189,22.2183,22.1832,22.2066,29200.0
2005-12-15 12:05:00,38.03,38.08,38.02,38.08,29800.0,22.2124,22.2416,22.2066,22.2416,29800.0
2005-12-15 12:10:00,38.07,38.08,38.03,38.06,41800.0,22.2358,22.2416,22.2124,22.2299,41800.0
2005-12-15 12:15:00,38.06,38.07,37.94,37.98,47400.0,22.2299,22.2358,22.1598,22.1832,47400.0
2005-12-15 12:20:00,37.98,37.99,37.96,37.98,74400.0,22.1832,22.189,22.1715,22.1832,74400.0
2005-12-15 12:25:00,37.98,37.99,37.97,37.98,24200.0,22.1832,22.189,22.1774,22.1832,24200.0
2005-12-15 12:30:00,37.98,38.02,37.97,37.99,30000.0,22.1832,22.2066,22.1774,22.189,30000.0
2005-12-15 12:35:00,37.99,38.02,37.98,37.98,27800.0,22.189,22.2066,22.1832,22.1832,27800.0
2005-12-15 12:40:00,37.97,38.01,37.94,37.94,38400.0,22.1774,22.2007,22.1598,22.1598,38400.0
2005-12-15 12:45:00,37.94,37.94,37.89,37.91,34600.0,22.1598,22.1598,22.1306,22.1423,34600.0
2005-12-15 12:50:00,37.91,37.92,37.88,37.91,37200.0,22.1423,22.1482,22.1248,22.1423,37200.0
2005-12-15 12:55:00,37.9,37.93,37.9,37.93,46800.0,22.1365,22.154,22.1365,22.154,46800.0
2005-12-15 13:00:00,37.93,37.95,37.92,37.94,18800.0,22.154,22.1657,22.1482,22.1598,18800.0
2005-12-15 13:05:00,37.94,37.94,37.85,37.88,54800.0,22.1598,22.1598,22.1073,22.1248,54800.0
2005-12-15 13:10:00,37.88,37.88,37.79,37.79,73200.0,22.1248,22.1248,22.0722,22.0722,73200.0
2005-12-15 13:15:00,37.79,37.83,37.79,37.79,26000.0,22.0722,22.0956,22.0722,22.0722,26000.0
2005-12-15 13:20:00,37.8,37.83,37.77,37.81,64200.0,22.0781,22.0956,22.0606,22.0839,64200.0
2005-12-15 13:25:00,37.81,37.87,37.8,37.82,84400.0,22.0839,22.119,22.0781,22.0898,84400.0
2005-12-15 13:30:00,37.82,37.88,37.82,37.83,68400.0,22.0898,22.1248,22.0898,22.0956,68400.0
2005-12-15 13:35:00,37.83,37.85,37.83,37.85,112800.0,22.0956,22.1073,22.0956,22.1073,112800.0
2005-12-15 13:40:00,37.85,37.85,37.81,37.85,52600.0,22.1073,22.1073,22.0839,22.1073,52600.0
2005-12-15 13:45:00,37.85,37.85,37.83,37.84,97400.0,22.1073,22.1073,22.0956,22.1014,97400.0
2005-12-15 13:50:00,37.84,37.92,37.84,37.92,50000.0,22.1014,22.1482,22.1014,22.1482,50000.0
2005-12-15 13:55:00,37.93,38.06,37.93,38.04,31600.0,22.154,22.2299,22.154,22.2183,31600.0
2005-12-15 14:00:00,38.04,38.08,38.03,38.08,58200.0,22.2183,22.2416,22.2124,22.2416,58200.0
2005-12-15 14:05:00,38.08,38.08,38.01,38.01,53400.0,22.2416,22.2416,22.2007,22.2007,53400.0
2005-12-15 14:10:00,38.01,38.02,37.97,37.98,36000.0,22.2007,22.2066,22.1774,22.1832,36000.0
2005-12-15 14:15:00,37.98,38.0,37.98,38.0,26400.0,22.1832,22.1949,22.1832,22.1949,26400.0
2005-12-15 14:20:00,38.0,38.01,37.95,38.01,67800.0,22.1949,22.2007,22.1657,22.2007,67800.0
2005-12-15 14:25:00,38.0,38.01,37.97,38.01,40000.0,22.1949,22.2007,22.1774,22.2007,40000.0
2005-12-15 14:30:00,38.01,38.02,37.99,37.99,72000.0,22.2007,22.2066,22.189,22.189,72000.0
2005-12-15 14:35:00,38.0,38.0,37.99,37.99,32400.0,22.1949,22.1949,22.189,22.189,32400.0
2005-12-15 14:40:00,37.99,38.0,37.99,37.99,19600.0,22.189,22.1949,22.189,22.189,19600.0
2005-12-15 14:45:00,37.99,37.99,37.94,37.96,37000.0,22.189,22.189,22.1598,22.1715,37000.0
2005-12-15 14:50:00,37.96,37.98,37.91,37.96,46000.0,22.1715,22.1832,22.1423,22.1715,46000.0
2005-12-15 14:55:00,37.96,37.99,37.96,37.99,35200.0,22.1715,22.189,22.1715,22.189,35200.0
2005-12-15 15:00:00,37.98,37.98,37.96,37.96,20400.0,22.1832,22.1832,22.1715,22.1715,20400.0
2005-12-15 15:05:00,37.96,37.97,37.96,37.97,40800.0,22.1715,22.1774,22.1715,22.1774,40800.0
2005-12-15 15:10:00,37.97,37.97,37.95,37.95,22400.0,22.1774,22.1774,22.1657,22.1657,22400.0
2005-12-15 15:15:00,37.93,37.94,37.9,37.9,28000.0,22.154,22.1598,22.1365,22.1365,28000.0
2005-12-15 15:20:00,37.9,37.92,37.88,37.9,104600.0,22.1365,22.1482,22.1248,22.1365,104600.0
2005-12-15 15:25:00,37.9,37.9,37.88,37.88,36200.0,22.1365,22.1365,22.1248,22.1248,36200.0
2005-12-15 15:30:00,37.88,37.9,37.88,37.9,31400.0,22.1248,22.1365,22.1248,22.1365,31400.0
2005-12-15 15:35:00,37.9,37.9,37.9,37.9,40200.0,22.1365,22.1365,22.1365,22.1365,40200.0
2005-12-15 15:40:00,37.9,37.9,37.89,37.9,58800.0,22.1365,22.1365,22.1306,22.1365,58800.0
2005-12-15 15:45:00,37.9,37.9,37.88,37.9,43800.0,22.1365,22.1365,22.1248,22.1365,43800.0
2005-12-15 15:50:00,37.9,37.9,37.88,37.89,86600.0,22.1365,22.1365,22.1248,22.1306,86600.0
2005-12-15 15:55:00,37.89,37.91,37.89,37.9,82600.0,22.1306,22.1423,22.1306,22.1365,82600.0
2005-12-16 09:30:00,37.9,37.93,37.88,37.9,729200.0,22.1365,22.154,22.1248,22.1365,729200.0
2005-12-16 09:35:00,37.88,37.9,37.85,37.88,44200.0,22.1248,22.1365,22.1073,22.1248,44200.0
2005-12-16 09:40:00,37.88,37.91,37.88,37.9,116000.0,22.1248,22.1423,22.1248,22.1365,116000.0
2005-12-16 09:45:00,37.92,37.92,37.85,37.9,44600.0,22.1482,22.1482,22.1073,22.1365,44600.0
2005-12-16 09:50:00,37.9,37.95,37.89,37.9,111000.0,22.1365,22.1657,22.1306,22.1365,111000.0
2005-12-16 09:55:00,37.93,38.06,37.93,38.02,29600.0,22.154,22.2299,22.154,22.2066,29600.0
2005-12-16 10:00:00,38.01,38.07,37.99,37.99,38600.0,22.2007,22.2358,22.189,22.189,38600.0
2005-12-16 10:05:00,37.99,38.02,37.99,37.99,44800.0,22.189,22.2066,22.189,22.189,44800.0
2005-12-16 10:10:00,37.99,38.0,37.94,37.97,28600.0,22.189,22.1949,22.1598,22.1774,28600.0
2005-12-16 10:15:00,37.96,38.0,37.94,37.99,28800.0,22.1715,22.1949,22.1598,22.189,28800.0
2005-12-16 10:20:00,37.99,38.0,37.99,37.99,24600.0,22.189,22.1949,22.189,22.189,24600.0
2005-12-16 10:25:00,37.99,38.0,37.98,37.99,18000.0,22.189,22.1949,22.1832,22.189,18000.0
2005-12-16 10:30:00,37.99,38.0,37.95,37.95,23600.0,22.189,22.1949,22.1657,22.1657,23600.0
2005-12-16 10:35:00,37.95,37.97,37.95,37.97,19400.0,22.1657,22.1774,22.1657,22.1774,19400.0
2005-12-16 10:40:00,37.97,37.98,37.97,37.98,76800.0,22.1774,22.1832,22.1774,22.1832,76800.0
2005-12-16 10:45:00,37.98,38.02,37.98,38.02,42600.0,22.1832,22.2066,22.1832,22.2066,42600.0
2005-12-16 10:50:00,38.02,38.02,38.0,38.02,12600.0,22.2066,22.2066,22.1949,22.2066,12600.0
2005-12-16 10:55:00,38.02,38.05,38.02,38.03,11400.0,22.2066,22.2241,22.2066,22.2124,11400.0
2005-12-16 11:00:00,38.04,38.05,38.03,38.04,19000.0,22.2183,22.2241,22.2124,22.2183,19000.0
2005-12-16 11:05:00,38.04,38.05,37.98,37.99,60400.0,22.2183,22.2241,22.1832,22.189,60400.0
2005-12-16 11:10:00,37.98,38.0,37.95,38.0,24400.0,22.1832,22.1949,22.1657,22.1949,24400.0
2005-12-16 11:15:00,38.0,38.0,37.98,38.0,41000.0,22.1949,22.1949,22.1832,22.1949,41000.0
2005-12-16 11:20:00,38.01,38.03,38.0,38.02,13400.0,22.2007,22.2124,22.1949,22.2066,13400.0
2005-12-16 11:25:00,38.02,38.02,37.99,37.99,17200.0,22.2066,22.2066,22.189,22.189,17200.0
2005-12-16 11:30:00,37.99,37.99,37.96,37.98,15400.0,22.189,22.189,22.1715,22.1832,15400.0
2005-12-16 11:35:00,37.98,37.99,37.96,37.96,21200.0,22.1832,22.189,22.1715,22.1715,21200.0
2005-12-16 11:40:00,37.96,37.96,37.91,37.91,33600.0,22.1715,22.1715,22.1423,22.1423,33600.0
2005-12-16 11:45:00,37.91,37.92,37.86,37.89,18400.0,22.1423,22.1482,22.1131,22.1306,18400.0
2005-12-16 11:50:00,37.9,37.92,37.9,37.91,24800.0,22.1365,22.1482,22.1365,22.1423,24800.0
2005-12-16 11:55:00,37.91,37.95,37.88,37.95,26200.0,22.1423,22.1657,22.1248,22.1657,26200.0
2005-12-16 12:00:00,37.95,37.97,37.93,37.94,31200.0,22.1657,22.1774,22.154,22.1598,31200.0
2005-12-16 12:05:00,37.94,37.95,37.93,37.94,16600.0,22.1598,22.1657,22.154,22.1598,16600.0
2005-12-16 12:10:00,37.93,37.98,37.92,37.98,31800.0,22.154,22.1832,22.1482,22.1832,31800.0
2005-12-16 12:15:00,37.98,37.98,37.96,37.96,15200.0,22.1832,22.1832,22.1715,22.1715,15200.0
2005-12-16 12:20:00,37.96,37.96,37.87,37.87,27400.0,22.1715,22.1715,22.119,22.119,27400.0
2005-12-16 12:25:00,37.87,37.87,37.79,37.81,27200.0,22.119,22.119,22.0722,22.0839,27200.0
2005-12-16 12:30:00,37.83,37.86,37.77,37.86,19000.0,22.0956,22.1131,22.0606,22.1131,19000.0
2005-12-16 12:35:00,37.86,37.88,37.85,37.87,19800.0,22.1131,22.1248,22.1073,22.119,19800.0
2005-12-16 12:40:00,37.87,37.87,37.81,37.81,25800.0,22.119,22.119,22.0839,22.0839,25800.0
2005-12-16 12:45:00,37.81,37.82,37.8,37.82,22800.0,22.0839,22.0898,22.0781,22.0898,22800.0
2005-12-16 12:50:00,37.81,37.82,37.79,37.79,30000.0,22.0839,22.0898,22.0722,22.0722,30000.0
2005-12-16 12:55:00,37.79,37.82,37.79,37.82,23200.0,22.0722,22.0898,22.0722,22.0898,23200.0
2005-12-16 13:00:00,37.82,37.83,37.77,37.83,18600.0,22.0898,22.0956,22.0606,22.0956,18600.0
2005-12-16 13:05:00,37.82,37.84,37.77,37.77,14600.0,22.0898,22.1014,22.0606,22.0606,14600.0
2005-12-16 13:10:00,37.77,37.79,37.76,37.79,14000.0,22.0606,22.0722,22.0547,22.0722,14000.0
2005-12-16 13:15:00,37.79,37.82,37.77,37.8,28000.0,22.0722,22.0898,22.0606,22.0781,28000.0
2005-12-16 13:20:00,37.8,37.82,37.8,37.82,6200.0,22.0781,22.0898,22.0781,22.0898,6200.0
2005-12-16 13:25:00,37.82,37.82,37.79,37.81,15400.0,22.0898,22.0898,22.0722,22.0839,15400.0
2005-12-16 13:30:00,37.82,37.83,37.82,37.83,19600.0,22.0898,22.0956,22.0898,22.0956,19600.0
2005-12-16 13:35:00,37.83,37.85,37.83,37.85,39200.0,22.0956,22.1073,22.0956,22.1073,39200.0
2005-12-16 13:40:00,37.84,37.85,37.83,37.85,40000.0,22.1014,22.1073,22.0956,22.1073,40000.0
2005-12-16 13:45:00,37.84,37.85,37.81,37.83,34000.0,22.1014,22.1073,22.0839,22.0956,34000.0
2005-12-16 13:50:00,37.84,37.87,37.84,37.87,13800.0,22.1014,22.119,22.1014,22.119,13800.0
2005-12-16 13:55:00,37.88,37.91,37.87,37.91,19000.0,22.1248,22.1423,22.119,22.1423,19000.0
2005-12-16 14:00:00,37.92,37.93,37.88,37.9,23000.0,22.1482,22.154,22.1248,22.1365,23000.0
2005-12-16 14:05:00,37.9,37.91,37.89,37.91,12400.0,22.1365,22.1423,22.1306,22.1423,12400.0
2005-12-16 14:10:00,37.91,37.91,37.88,37.9,11800.0,22.1423,22.1423,22.1248,22.1365,11800.0
2005-12-16 14:15:00,37.9,37.91,37.9,37.9,18000.0,22.1365,22.1423,22.1365,22.1365,18000.0
2005-12-16 14:20:00,37.9,37.92,37.89,37.92,16200.0,22.1365,22.1482,22.1306,22.1482,16200.0
2005-12-16 14:25:00,37.9,37.91,37.89,37.89,14600.0,22.1365,22.1423,22.1306,22.1306,14600.0
2005-12-16 14:30:00,37.89,37.94,37.89,37.94,37000.0,22.1306,22.1598,22.1306,22.1598,37000.0
2005-12-16 14:35:00,37.93,37.94,37.92,37.93,26200.0,22.154,22.1598,22.1482,22.154,26200.0
2005-12-16 14:40:00,37.92,37.95,37.92,37.95,19600.0,22.1482,22.1657,22.1482,22.1657,19600.0
2005-12-16 14:45:00,37.95,37.95,37.94,37.95,21200.0,22.1657,22.1657,22.1598,22.1657,21200.0
2005-12-16 14:50:00,37.95,37.95,37.94,37.94,56800.0,22.1657,22.1657,22.1598,22.1598,56800.0
2005-12-16 14:55:00,37.94,37.95,37.93,37.93,31000.0,22.1598,22.1657,22.154,22.154,31000.0
2005-12-16 15:00:00,37.93,37.97,37.93,37.97,109000.0,22.154,22.1774,22.154,22.1774,109000.0
2005-12-16 15:05:00,37.96,38.02,37.96,38.0,57600.0,22.1715,22.2066,22.1715,22.1949,57600.0
2005-12-16 15:10:00,38.0,38.01,37.97,37.97,46800.0,22.1949,22.2007,22.1774,22.1774,46800.0
2005-12-16 15:15:00,37.97,37.97,37.95,37.96,27400.0,22.1774,22.1774,22.1657,22.1715,27400.0
2005-12-16 15:20:00,37.95,37.98,37.95,37.98,39000.0,22.1657,22.1832,22.1657,22.1832,39000.0
2005-12-16 15:25:00,37.97,38.02,37.97,38.02,35000.0,22.1774,22.2066,22.1774,22.2066,35000.0
2005-12-16 15:30:00,38.02,38.04,38.02,38.02,18600.0,22.2066,22.2183,22.2066,22.2066,18600.0
2005-12-16 15:35:00,38.02,38.02,38.01,38.01,28000.0,22.2066,22.2066,22.2007,22.2007,28000.0
2005-12-16 15:40:00,38.01,38.01,37.95,37.98,77400.0,22.2007,22.2007,22.1657,22.1832,77400.0
2005-12-16 15:45:00,37.97,37.99,37.96,37.99,74600.0,22.1774,22.189,22.1715,22.189,74600.0
2005-12-16 15:50:00,37.99,37.99,37.9,37.9,87600.0,22.189,22.189,22.1365,22.1365,87600.0
2005-12-16 15:55:00,37.9,37.91,37.8,37.82,199400.0,22.1365,22.1423,22.0781,22.0898,199400.0
2005-12-19 09:30:00,37.98,37.98,37.8,37.84,108200.0,22.1832,22.1832,22.0781,22.1014,108200.0
2005-12-19 09:35:00,37.85,37.98,37.85,37.96,42800.0,22.1073,22.1832,22.1073,22.1715,42800.0
2005-12-19 09:40:00,37.96,38.02,37.94,37.99,20000.0,22.1715,22.2066,22.1598,22.189,20000.0
2005-12-19 09:45:00,37.98,37.98,37.91,37.96,29200.0,22.1832,22.1832,22.1423,22.1715,29200.0
2005-12-19 09:50:00,37.95,37.95,37.9,37.93,16000.0,22.1657,22.1657,22.1365,22.154,16000.0
2005-12-19 09:55:00,37.93,37.93,37.88,37.92,33200.0,22.154,22.154,22.1248,22.1482,33200.0
2005-12-19 10:00:00,37.92,37.95,37.92,37.93,6200.0,22.1482,22.1657,22.1482,22.154,6200.0
2005-12-19 10:05:00,37.93,37.96,37.9,37.95,16600.0,22.154,22.1715,22.1365,22.1657,16600.0
2005-12-19 10:10:00,37.96,37.97,37.92,37.95,9200.0,22.1715,22.1774,22.1482,22.1657,9200.0
2005-12-19 10:15:00,37.95,38.01,37.95,38.0,10000.0,22.1657,22.2007,22.1657,22.1949,10000.0
2005-12-19 10:20:00,37.99,37.99,37.94,37.94,16800.0,22.189,22.189,22.1598,22.1598,16800.0
2005-12-19 10:25:00,37.94,37.95,37.94,37.94,11000.0,22.1598,22.1657,22.1598,22.1598,11000.0
2005-12-19 10:30:00,37.94,37.99,37.94,37.99,17600.0,22.1598,22.189,22.1598,22.189,17600.0
2005-12-19 10:35:00,37.99,37.99,37.96,37.96,6800.0,22.189,22.189,22.1715,22.1715,6800.0
2005-12-19 10:40:00,37.96,37.98,37.96,37.96,9400.0,22.1715,22.1832,22.1715,22.1715,9400.0
2005-12-19 10:45:00,37.96,37.96,37.93,37.94,14200.0,22.1715,22.1715,22.154,22.1598,14200.0
2005-12-19 10:50:00,37.93,37.93,37.91,37.92,15800.0,22.154,22.154,22.1423,22.1482,15800.0
2005-12-19 10:55:00,37.91,37.96,37.91,37.96,15800.0,22.1423,22.1715,22.1423,22.1715,15800.0
2005-12-19 11:00:00,37.95,37.97,37.91,37.92,25000.0,22.1657,22.1774,22.1423,22.1482,25000.0
2005-12-19 11:05:00,37.93,37.93,37.9,37.91,11000.0,22.154,22.154,22.1365,22.1423,11000.0
2005-12-19 11:10:00,37.93,37.93,37.91,37.91,8400.0,22.154,22.154,22.1423,22.1423,8400.0
2005-12-19 11:15:00,37.91,37.94,37.9,37.93,9400.0,22.1423,22.1598,22.1365,22.154,9400.0
2005-12-19 11:20:00,37.92,37.94,37.92,37.94,6400.0,22.1482,22.1598,22.1482,22.1598,6400.0
2005-12-19 11:25:00,37.94,37.97,37.93,37.97,16000.0,22.1598,22.1774,22.154,22.1774,16000.0
2005-12-19 11:30:00,37.96,37.98,37.92,37.97,28400.0,22.1715,22.1832,22.1482,22.1774,28400.0
2005-12-19 11:35:00,37.96,37.97,37.94,37.94,10200.0,22.1715,22.1774,22.1598,22.1598,10200.0
2005-12-19 11:40:00,37.94,37.94,37.92,37.92,3800.0,22.1598,22.1598,22.1482,22.1482,3800.0
2005-12-19 11:45:00,37.92,37.92,37.92,37.92,7200.0,22.1482,22.1482,22.1482,22.1482,7200.0
2005-12-19 11:50:00,37.92,37.92,37.88,37.9,5400.0,22.1482,22.1482,22.1248,22.1365,5400.0
2005-12-19 11:55:00,37.9,37.9,37.88,37.9,22600.0,22.1365,22.1365,22.1248,22.1365,22600.0
2005-12-19 12:00:00,37.89,37.91,37.88,37.89,9200.0,22.1306,22.1423,22.1248,22.1306,9200.0
2005-12-19 12:05:00,37.89,37.91,37.89,37.9,7600.0,22.1306,22.1423,22.1306,22.1365,7600.0
2005-12-19 12:10:00,37.9,37.9,37.88,37.89,10400.0,22.1365,22.1365,22.1248,22.1306,10400.0
2005-12-19 12:15:00,37.89,37.89,37.88,37.88,2800.0,22.1306,22.1306,22.1248,22.1248,2800.0
2005-12-19 12:20:00,37.88,37.89,37.88,37.88,12000.0,22.1248,22.1306,22.1248,22.1248,12000.0
2005-12-19 12:25:00,37.89,37.92,37.89,37.92,12400.0,22.1306,22.1482,22.1306,22.1482,12400.0
2005-12-19 12:30:00,37.92,37.95,37.92,37.95,12400.0,22.1482,22.1657,22.1482,22.1657,12400.0
2005-12-19 12:35:00,37.95,37.95,37.91,37.93,11600.0,22.1657,22.1657,22.1423,22.154,11600.0
2005-12-19 12:40:00,37.93,37.96,37.93,37.95,8800.0,22.154,22.1715,22.154,22.1657,8800.0
2005-12-19 12:45:00,37.95,37.95,37.93,37.94,4400.0,22.1657,22.1657,22.154,22.1598,4400.0
2005-12-19 12:50:00,37.94,37.95,37.94,37.94,4600.0,22.1598,22.1657,22.1598,22.1598,4600.0
2005-12-19 12:55:00,37.95,37.97,37.94,37.97,9000.0,22.1657,22.1774,22.1598,22.1774,9000.0
2005-12-19 13:00:00,37.98,37.98,37.94,37.96,36600.0,22.1832,22.1832,22.1598,22.1715,36600.0
2005-12-19 13:05:00,37.96,37.96,37.95,37.96,35000.0,22.1715,22.1715,22.1657,22.1715,35000.0
2005-12-19 13:10:00,37.96,38.0,37.96,38.0,14600.0,22.1715,22.1949,22.1715,22.1949,14600.0
2005-12-19 13:15:00,38.0,38.0,37.97,37.98,34200.0,22.1949,22.1949,22.1774,22.1832,34200.0
2005-12-19 13:20:00,37.97,38.0,37.97,37.98,12800.0,22.1774,22.1949,22.1774,22.1832,12800.0
2005-12-19 13:25:00,37.98,37.99,37.98,37.99,3600.0,22.1832,22.189,22.1832,22.189,3600.0
2005-12-19 13:30:00,37.98,37.99,37.97,37.97,15600.0,22.1832,22.189,22.1774,22.1774,15600.0
2005-12-19 13:35:00,37.98,37.99,37.97,37.98,12000.0,22.1832,22.189,22.1774,22.1832,12000.0
2005-12-19 13:40:00,37.98,37.98,37.95,37.96,19800.0,22.1832,22.1832,22.1657,22.1715,19800.0
2005-12-19 13:45:00,37.96,37.96,37.94,37.94,16600.0,22.1715,22.1715,22.1598,22.1598,16600.0
2005-12-19 13:50:00,37.95,37.99,37.95,37.99,45400.0,22.1657,22.189,22.1657,22.189,45400.0
2005-12-19 13:55:00,37.99,38.01,37.99,37.99,28600.0,22.189,22.2007,22.189,22.189,28600.0
2005-12-19 14:00:00,37.98,37.98,37.91,37.91,14600.0,22.1832,22.1832,22.1423,22.1423,14600.0
2005-12-19 14:05:00,37.91,37.91,37.91,37.91,11000.0,22.1423,22.1423,22.1423,22.1423,11000.0
2005-12-19 14:10:00,37.9,37.93,37.9,37.91,16800.0,22.1365,22.154,22.1365,22.1423,16800.0
2005-12-19 14:15:00,37.9,37.91,37.84,37.85,18800.0,22.1365,22.1423,22.1014,22.1073,18800.0
2005-12-19 14:20:00,37.85,37.87,37.85,37.86,7400.0,22.1073,22.119,22.1073,22.1131,7400.0
2005-12-19 14:25:00,37.86,37.87,37.85,37.85,25800.0,22.1131,22.119,22.1073,22.1073,25800.0
2005-12-19 14:30:00,37.85,37.87,37.85,37.86,61800.0,22.1073,22.119,22.1073,22.1131,61800.0
2005-12-19 14:35:00,37.86,37.87,37.84,37.85,5800.0,22.1131,22.119,22.1014,22.1073,5800.0
2005-12-19 14:40:00,37.84,37.84,37.79,37.8,35800.0,22.1014,22.1014,22.0722,22.0781,35800.0
2005-12-19 14:45:00,37.8,37.8,37.79,37.79,15600.0,22.0781,22.0781,22.0722,22.0722,15600.0
2005-12-19 14:50:00,37.78,37.79,37.77,37.79,26400.0,22.0664,22.0722,22.0606,22.0722,26400.0
2005-12-19 14:55:00,37.79,37.8,37.78,37.79,51400.0,22.0722,22.0781,22.0664,22.0722,51400.0
2005-12-19 15:00:00,37.79,37.79,37.75,37.75,25000.0,22.0722,22.0722,22.0489,22.0489,25000.0
2005-12-19 15:05:00,37.74,37.74,37.7,37.7,23200.0,22.043,22.043,22.0197,22.0197,23200.0
2005-12-19 15:10:00,37.7,37.76,37.68,37.76,40800.0,22.0197,22.0547,22.008,22.0547,40800.0
2005-12-19 15:15:00,37.76,37.76,37.74,37.74,20600.0,22.0547,22.0547,22.043,22.043,20600.0
2005-12-19 15:20:00,37.74,37.75,37.74,37.74,20400.0,22.043,22.0489,22.043,22.043,20400.0
2005-12-19 15:25:00,37.74,37.77,37.74,37.76,20600.0,22.043,22.0606,22.043,22.0547,20600.0
2005-12-19 15:30:00,37.76,37.76,37.72,37.74,42800.0,22.0547,22.0547,22.0313,22.043,42800.0
2005-12-19 15:35:00,37.73,37.74,37.72,37.73,20200.0,22.0372,22.043,22.0313,22.0372,20200.0
2005-12-19 15:40:00,37.73,37.73,37.72,37.72,24000.0,22.0372,22.0372,22.0313,22.0313,24000.0
2005-12-19 15:45:00,37.72,37.75,37.71,37.74,28200.0,22.0313,22.0489,22.0255,22.043,28200.0
2005-12-19 15:50:00,37.74,37.75,37.7,37.72,39600.0,22.043,22.0489,22.0197,22.0313,39600.0
2005-12-19 15:55:00,37.72,37.77,37.71,37.75,104000.0,22.0313,22.0606,22.0255,22.0489,104000.0
2005-12-20 09:30:00,37.75,37.95,37.73,37.94,46400.0,22.0489,22.1657,22.0372,22.1598,46400.0
2005-12-20 09:35:00,37.94,37.98,37.85,37.85,30200.0,22.1598,22.1832,22.1073,22.1073,30200.0
2005-12-20 09:40:00,37.85,37.88,37.84,37.87,11000.0,22.1073,22.1248,22.1014,22.119,11000.0
2005-12-20 09:45:00,37.87,37.88,37.85,37.87,79200.0,22.119,22.1248,22.1073,22.119,79200.0
2005-12-20 09:50:00,37.9,37.9,37.79,37.81,23800.0,22.1365,22.1365,22.0722,22.0839,23800.0
2005-12-20 09:55:00,37.8,37.81,37.75,37.76,28000.0,22.0781,22.0839,22.0489,22.0547,28000.0
2005-12-20 10:00:00,37.76,37.8,37.66,37.7,64400.0,22.0547,22.0781,21.9963,22.0197,64400.0
2005-12-20 10:05:00,37.7,37.75,37.7,37.74,27400.0,22.0197,22.0489,22.0197,22.043,27400.0
2005-12-20 10:10:00,37.74,37.74,37.72,37.73,25400.0,22.043,22.043,22.0313,22.0372,25400.0
2005-12-20 10:15:00,37.72,37.76,37.69,37.74,31600.0,22.0313,22.0547,22.0138,22.043,31600.0
2005-12-20 10:20:00,37.73,37.75,37.7,37.72,35200.0,22.0372,22.0489,22.0197,22.0313,35200.0
2005-12-20 10:25:00,37.72,37.75,37.69,37.75,26800.0,22.0313,22.0489,22.0138,22.0489,26800.0
2005-12-20 10:30:00,37.75,37.76,37.74,37.74,22800.0,22.0489,22.0547,22.043,22.043,22800.0
2005-12-20 10:35:00,37.74,37.74,37.7,37.72,17400.0,22.043,22.043,22.0197,22.0313,17400.0
2005-12-20 10:40:00,37.71,37.72,37.7,37.7,15400.0,22.0255,22.0313,22.0197,22.0197,15400.0
2005-12-20 10:45:00,37.7,37.76,37.7,37.75,22800.0,22.0197,22.0547,22.0197,22.0489,22800.0
2005-12-20 10:50:00,37.74,37.74,37.73,37.73,16800.0,22.043,22.043,22.0372,22.0372,16800.0
2005-12-20 10:55:00,37.74,37.8,37.74,37.79,36600.0,22.043,22.0781,22.043,22.0722,36600.0
2005-12-20 11:00:00,37.78,37.81,37.77,37.77,17600.0,22.0664,22.0839,22.0606,22.0606,17600.0
2005-12-20 11:05:00,37.76,37.8,37.76,37.79,41400.0,22.0547,22.0781,22.0547,22.0722,41400.0
2005-12-20 11:10:00,37.79,37.79,37.77,37.77,80400.0,22.0722,22.0722,22.0606,22.0606,80400.0
2005-12-20 11:15:00,37.77,37.77,37.76,37.77,21400.0,22.0606,22.0606,22.0547,22.0606,21400.0
2005-12-20 11:20:00,37.77,37.78,37.77,37.78,34200.0,22.0606,22.0664,22.0606,22.0664,34200.0
2005-12-20 11:25:00,37.79,37.84,37.79,37.84,11600.0,22.0722,22.1014,22.0722,22.1014,11600.0
2005-12-20 11:30:00,37.84,37.87,37.84,37.85,17400.0,22.1014,22.119,22.1014,22.1073,17400.0
2005-12-20 11:35:00,37.85,37.85,37.83,37.83,18600.0,22.1073,22.1073,22.0956,22.0956,18600.0
2005-12-20 11:40:00,37.83,37.83,37.79,37.79,17400.0,22.0956,22.0956,22.0722,22.0722,17400.0
2005-12-20 11:45:00,37.79,37.8,37.77,37.79,21600.0,22.0722,22.0781,22.0606,22.0722,21600.0
2005-12-20 11:50:00,37.78,37.82,37.77,37.81,26200.0,22.0664,22.0898,22.0606,22.0839,26200.0
2005-12-20 11:55:00,37.81,37.81,37.77,37.79,21400.0,22.0839,22.0839,22.0606,22.0722,21400.0
2005-12-20 12:00:00,37.78,37.84,37.78,37.81,86800.0,22.0664,22.1014,22.0664,22.0839,86800.0
2005-12-20 12:05:00,37.82,37.85,37.81,37.82,23200.0,22.0898,22.1073,22.0839,22.0898,23200.0
2005-12-20 12:10:00,37.82,37.83,37.81,37.82,18000.0,22.0898,22.0956,22.0839,22.0898,18000.0
2005-12-20 12:15:00,37.82,37.84,37.81,37.84,7600.0,22.0898,22.1014,22.0839,22.1014,7600.0
2005-12-20 12:20:00,37.84,37.88,37.81,37.87,17200.0,22.1014,22.1248,22.0839,22.119,17200.0
2005-12-20 12:25:00,37.87,37.87,37.82,37.82,12800.0,22.119,22.119,22.0898,22.0898,12800.0
2005-12-20 12:30:00,37.82,37.84,37.82,37.84,12200.0,22.0898,22.1014,22.0898,22.1014,12200.0
2005-12-20 12:35:00,37.83,37.85,37.83,37.85,42600.0,22.0956,22.1073,22.0956,22.1073,42600.0
2005-12-20 12:40:00,37.84,37.85,37.8,37.8,9800.0,22.1014,22.1073,22.0781,22.0781,9800.0
2005-12-20 12:45:00,37.78,37.79,37.75,37.75,6800.0,22.0664,22.0722,22.0489,22.0489,6800.0
2005-12-20 12:50:00,37.75,37.75,37.7,37.73,14000.0,22.0489,22.0489,22.0197,22.0372,14000.0
2005-12-20 12:55:00,37.72,37.84,37.72,37.84,26600.0,22.0313,22.1014,22.0313,22.1014,26600.0
2005-12-20 13:00:00,37.83,37.84,37.8,37.84,13800.0,22.0956,22.1014,22.0781,22.1014,13800.0
2005-12-20 13:05:00,37.83,37.85,37.82,37.82,10000.0,22.0956,22.1073,22.0898,22.0898,10000.0
2005-12-20 13:10:00,37.81,37.83,37.78,37.8,8200.0,22.0839,22.0956,22.0664,22.0781,8200.0
2005-12-20 13:15:00,37.8,37.8,37.73,37.74,10400.0,22.0781,22.0781,22.0372,22.043,10400.0
2005-12-20 13:20:00,37.74,37.74,37.73,37.74,14600.0,22.043,22.043,22.0372,22.043,14600.0
2005-12-20 13:25:00,37.73,37.74,37.73,37.74,8600.0,22.0372,22.043,22.0372,22.043,8600.0
2005-12-20 13:30:00,37.74,37.77,37.73,37.77,71800.0,22.043,22.0606,22.0372,22.0606,71800.0
2005-12-20 13:35:00,37.75,37.76,37.74,37.74,5400.0,22.0489,22.0547,22.043,22.043,5400.0
2005-12-20 13:40:00,37.74,37.75,37.73,37.75,16400.0,22.043,22.0489,22.0372,22.0489,16400.0
2005-12-20 13:45:00,37.74,37.74,37.72,37.73,6200.0,22.043,22.043,22.0313,22.0372,6200.0
2005-12-20 13:50:00,37.72,37.75,37.71,37.73,24200.0,22.0313,22.0489,22.0255,22.0372,24200.0
2005-12-20 13:55:00,37.73,37.74,37.73,37.74,14400.0,22.0372,22.043,22.0372,22.043,14400.0
2005-12-20 14:00:00,37.73,37.73,37.73,37.73,34400.0,22.0372,22.0372,22.0372,22.0372,34400.0
2005-12-20 14:05:00,37.73,37.73,37.73,37.73,18400.0,22.0372,22.0372,22.0372,22.0372,18400.0
2005-12-20 14:10:00,37.73,37.73,37.73,37.73,30000.0,22.0372,22.0372,22.0372,22.0372,30000.0
2005-12-20 14:15:00,37.73,37.74,37.73,37.74,16400.0,22.0372,22.043,22.0372,22.043,16400.0
2005-12-20 14:20:00,37.74,37.76,37.74,37.76,31600.0,22.043,22.0547,22.043,22.0547,31600.0
2005-12-20 14:25:00,37.76,37.77,37.75,37.77,40200.0,22.0547,22.0606,22.0489,22.0606,40200.0
2005-12-20 14:30:00,37.77,37.77,37.74,37.74,18600.0,22.0606,22.0606,22.043,22.043,18600.0
2005-12-20 14:35:00,37.74,37.78,37.74,37.77,44400.0,22.043,22.0664,22.043,22.0606,44400.0
2005-12-20 14:40:00,37.77,37.8,37.77,37.79,30000.0,22.0606,22.0781,22.0606,22.0722,30000.0
2005-12-20 14:45:00,37.78,37.79,37.77,37.79,27000.0,22.0664,22.0722,22.0606,22.0722,27000.0
2005-12-20 14:50:00,37.79,37.8,37.77,37.77,44000.0,22.0722,22.0781,22.0606,22.0606,44000.0
2005-12-20 14:55:00,37.77,37.77,37.75,37.76,15800.0,22.0606,22.0606,22.0489,22.0547,15800.0
2005-12-20 15:00:00,37.76,37.76,37.7,37.7,24800.0,22.0547,22.0547,22.0197,22.0197,24800.0
2005-12-20 15:05:00,37.7,37.7,37.69,37.69,31200.0,22.0197,22.0197,22.0138,22.0138,31200.0
2005-12-20 15:10:00,37.69,37.7,37.69,37.7,32800.0,22.0138,22.0197,22.0138,22.0197,32800.0
2005-12-20 15:15:00,37.7,37.72,37.7,37.71,21600.0,22.0197,22.0313,22.0197,22.0255,21600.0
2005-12-20 15:20:00,37.72,37.73,37.71,37.73,55200.0,22.0313,22.0372,22.0255,22.0372,55200.0
2005-12-20 15:25:00,37.73,37.75,37.72,37.74,132800.0,22.0372,22.0489,22.0313,22.043,132800.0
2005-12-20 15:30:00,37.74,37.74,37.68,37.68,35800.0,22.043,22.043,22.008,22.008,35800.0
2005-12-20 15:35:00,37.68,37.68,37.65,37.68,31200.0,22.008,22.008,21.9905,22.008,31200.0
2005-12-20 15:40:00,37.68,37.69,37.68,37.69,43600.0,22.008,22.0138,22.008,22.0138,43600.0
2005-12-20 15:45:00,37.68,37.68,37.67,37.68,20600.0,22.008,22.008,22.0021,22.008,20600.0
2005-12-20 15:50:00,37.68,37.69,37.65,37.67,41200.0,22.008,22.0138,21.9905,22.0021,41200.0
2005-12-20 15:55:00,37.66,37.69,37.66,37.69,55400.0,21.9963,22.0138,21.9963,22.0138,55400.0
2005-12-21 09:30:00,37.9,37.93,37.9,37.93,68800.0,22.1365,22.154,22.1365,22.154,68800.0
2005-12-21 09:35:00,37.92,37.93,37.7,37.7,35400.0,22.1482,22.154,22.0197,22.0197,35400.0
2005-12-21 09:40:00,37.74,37.83,37.7,37.83,41600.0,22.043,22.0956,22.0197,22.0956,41600.0
2005-12-21 09:45:00,37.83,37.9,37.78,37.86,32800.0,22.0956,22.1365,22.0664,22.1131,32800.0
2005-12-21 09:50:00,37.85,37.85,37.8,37.82,16800.0,22.1073,22.1073,22.0781,22.0898,16800.0
2005-12-21 09:55:00,37.84,37.85,37.82,37.85,4200.0,22.1014,22.1073,22.0898,22.1073,4200.0
2005-12-21 10:00:00,37.85,37.88,37.82,37.88,41200.0,22.1073,22.1248,22.0898,22.1248,41200.0
2005-12-21 10:05:00,37.88,37.88,37.8,37.83,25000.0,22.1248,22.1248,22.0781,22.0956,25000.0
2005-12-21 10:10:00,37.83,37.85,37.82,37.85,7000.0,22.0956,22.1073,22.0898,22.1073,7000.0
2005-12-21 10:15:00,37.85,37.85,37.82,37.83,18400.0,22.1073,22.1073,22.0898,22.0956,18400.0
2005-12-21 10:20:00,37.83,37.83,37.76,37.79,28000.0,22.0956,22.0956,22.0547,22.0722,28000.0
2005-12-21 10:25:00,37.8,37.84,37.79,37.8,32600.0,22.0781,22.1014,22.0722,22.0781,32600.0
2005-12-21 10:30:00,37.8,37.82,37.78,37.8,7400.0,22.0781,22.0898,22.0664,22.0781,7400.0
2005-12-21 10:35:00,37.77,37.81,37.77,37.81,7400.0,22.0606,22.0839,22.0606,22.0839,7400.0
2005-12-21 10:40:00,37.8,37.8,37.74,37.74,15400.0,22.0781,22.0781,22.043,22.043,15400.0
2005-12-21 10:45:00,37.76,37.8,37.75,37.79,9800.0,22.0547,22.0781,22.0489,22.0722,9800.0
2005-12-21 10:50:00,37.79,37.8,37.79,37.8,4400.0,22.0722,22.0781,22.0722,22.0781,4400.0
2005-12-21 10:55:00,37.79,37.81,37.76,37.81,17800.0,22.0722,22.0839,22.0547,22.0839,17800.0
2005-12-21 11:00:00,37.81,37.83,37.79,37.79,10800.0,22.0839,22.0956,22.0722,22.0722,10800.0
2005-12-21 11:05:00,37.8,37.83,37.8,37.83,11800.0,22.0781,22.0956,22.0781,22.0956,11800.0
2005-12-21 11:10:00,37.83,37.85,37.8,37.8,14800.0,22.0956,22.1073,22.0781,22.0781,14800.0
2005-12-21 11:15:00,37.82,37.82,37.76,37.77,10400.0,22.0898,22.0898,22.0547,22.0606,10400.0
2005-12-21 11:20:00,37.79,37.8,37.77,37.77,5200.0,22.0722,22.0781,22.0606,22.0606,5200.0
2005-12-21 11:25:00,37.79,37.84,37.79,37.83,9200.0,22.0722,22.1014,22.0722,22.0956,9200.0
2005-12-21 11:30:00,37.83,37.83,37.8,37.82,14000.0,22.0956,22.0956,22.0781,22.0898,14000.0
2005-12-21 11:35:00,37.82,37.83,37.8,37.81,14000.0,22.0898,22.0956,22.0781,22.0839,14000.0
2005-12-21 11:40:00,37.81,37.84,37.8,37.84,61400.0,22.0839,22.1014,22.0781,22.1014,61400.0
2005-12-21 11:45:00,37.81,37.84,37.81,37.81,2400.0,22.0839,22.1014,22.0839,22.0839,2400.0
2005-12-21 11:50:00,37.8,37.82,37.78,37.79,9600.0,22.0781,22.0898,22.0664,22.0722,9600.0
2005-12-21 11:55:00,37.79,37.79,37.78,37.79,2200.0,22.0722,22.0722,22.0664,22.0722,2200.0
2005-12-21 12:00:00,37.79,37.83,37.78,37.83,7800.0,22.0722,22.0956,22.0664,22.0956,7800.0
2005-12-21 12:05:00,37.83,37.83,37.83,37.83,3200.0,22.0956,22.0956,22.0956,22.0956,3200.0
2005-12-21 12:10:00,37.83,37.83,37.82,37.83,14600.0,22.0956,22.0956,22.0898,22.0956,14600.0
2005-12-21 12:15:00,37.82,37.83,37.81,37.82,7600.0,22.0898,22.0956,22.0839,22.0898,7600.0
2005-12-21 12:20:00,37.82,37.85,37.82,37.84,8800.0,22.0898,22.1073,22.0898,22.1014,8800.0
2005-12-21 12:25:00,37.84,37.85,37.83,37.85,19400.0,22.1014,22.1073,22.0956,22.1073,19400.0
2005-12-21 12:30:00,37.85,37.89,37.85,37.89,18000.0,22.1073,22.1306,22.1073,22.1306,18000.0
2005-12-21 12:35:00,37.9,37.93,37.9,37.93,28600.0,22.1365,22.154,22.1365,22.154,28600.0
2005-12-21 12:40:00,37.94,38.02,37.94,38.0,37400.0,22.1598,22.2066,22.1598,22.1949,37400.0
2005-12-21 12:45:00,38.01,38.02,37.94,37.95,16600.0,22.2007,22.2066,22.1598,22.1657,16600.0
2005-12-21 12:50:00,37.95,37.98,37.95,37.97,9600.0,22.1657,22.1832,22.1657,22.1774,9600.0
2005-12-21 12:55:00,37.97,37.99,37.96,37.98,16400.0,22.1774,22.189,22.1715,22.1832,16400.0
2005-12-21 13:00:00,37.98,38.0,37.98,37.99,20000.0,22.1832,22.1949,22.1832,22.189,20000.0
2005-12-21 13:05:00,37.99,37.99,37.93,37.95,41400.0,22.189,22.189,22.154,22.1657,41400.0
2005-12-21 13:10:00,37.94,37.94,37.9,37.92,19400.0,22.1598,22.1598,22.1365,22.1482,19400.0
2005-12-21 13:15:00,37.92,37.94,37.92,37.94,9200.0,22.1482,22.1598,22.1482,22.1598,9200.0
2005-12-21 13:20:00,37.93,37.94,37.91,37.93,21000.0,22.154,22.1598,22.1423,22.154,21000.0
2005-12-21 13:25:00,37.94,37.94,37.92,37.92,17600.0,22.1598,22.1598,22.1482,22.1482,17600.0
2005-12-21 13:30:00,37.92,37.92,37.8,37.85,35800.0,22.1482,22.1482,22.0781,22.1073,35800.0
2005-12-21 13:35:00,37.84,37.85,37.83,37.85,42200.0,22.1014,22.1073,22.0956,22.1073,42200.0
2005-12-21 13:40:00,37.85,37.85,37.84,37.85,22800.0,22.1073,22.1073,22.1014,22.1073,22800.0
2005-12-21 13:45:00,37.85,37.9,37.85,37.9,16800.0,22.1073,22.1365,22.1073,22.1365,16800.0
2005-12-21 13:50:00,37.9,37.9,37.87,37.9,31800.0,22.1365,22.1365,22.119,22.1365,31800.0
2005-12-21 13:55:00,37.9,37.95,37.9,37.93,19600.0,22.1365,22.1657,22.1365,22.154,19600.0
2005-12-21 14:00:00,37.93,37.93,37.9,37.91,35800.0,22.154,22.154,22.1365,22.1423,35800.0
2005-12-21 14:05:00,37.91,37.93,37.9,37.92,34800.0,22.1423,22.154,22.1365,22.1482,34800.0
2005-12-21 14:10:00,37.91,37.92,37.9,37.91,13400.0,22.1423,22.1482,22.1365,22.1423,13400.0
2005-12-21 14:15:00,37.91,38.01,37.85,38.0,35800.0,22.1423,22.2007,22.1073,22.1949,35800.0
2005-12-21 14:20:00,38.01,38.01,37.92,37.92,22200.0,22.2007,22.2007,22.1482,22.1482,22200.0
2005-12-21 14:25:00,37.92,37.93,37.92,37.92,18600.0,22.1482,22.154,22.1482,22.1482,18600.0
2005-12-21 14:30:00,37.92,37.92,37.88,37.88,16200.0,22.1482,22.1482,22.1248,22.1248,16200.0
2005-12-21 14:35:00,37.88,37.92,37.88,37.91,13800.0,22.1248,22.1482,22.1248,22.1423,13800.0
2005-12-21 14:40:00,37.91,37.91,37.85,37.85,12600.0,22.1423,22.1423,22.1073,22.1073,12600.0
2005-12-21 14:45:00,37.85,37.85,37.77,37.82,28800.0,22.1073,22.1073,22.0606,22.0898,28800.0
2005-12-21 14:50:00,37.81,37.81,37.76,37.77,21400.0,22.0839,22.0839,22.0547,22.0606,21400.0
2005-12-21 14:55:00,37.77,37.77,37.72,37.76,18600.0,22.0606,22.0606,22.0313,22.0547,18600.0
2005-12-21 15:00:00,37.75,37.79,37.75,37.79,38200.0,22.0489,22.0722,22.0489,22.0722,38200.0
2005-12-21 15:05:00,37.78,37.82,37.78,37.81,16000.0,22.0664,22.0898,22.0664,22.0839,16000.0
2005-12-21 15:10:00,37.82,37.83,37.81,37.83,8600.0,22.0898,22.0956,22.0839,22.0956,8600.0
2005-12-21 15:15:00,37.83,37.91,37.83,37.88,22200.0,22.0956,22.1423,22.0956,22.1248,22200.0
2005-12-21 15:20:00,37.88,37.88,37.86,37.88,19400.0,22.1248,22.1248,22.1131,22.1248,19400.0
2005-12-21 15:25:00,37.86,37.87,37.8,37.8,27800.0,22.1131,22.119,22.0781,22.0781,27800.0
2005-12-21 15:30:00,37.8,37.8,37.77,37.77,20200.0,22.0781,22.0781,22.0606,22.0606,20200.0
2005-12-21 15:35:00,37.77,37.78,37.76,37.77,20400.0,22.0606,22.0664,22.0547,22.0606,20400.0
2005-12-21 15:40:00,37.77,37.77,37.71,37.72,64800.0,22.0606,22.0606,22.0255,22.0313,64800.0
2005-12-21 15:45:00,37.72,37.77,37.72,37.77,72600.0,22.0313,22.0606,22.0313,22.0606,72600.0
2005-12-21 15:50:00,37.79,37.86,37.74,37.86,61000.0,22.0722,22.1131,22.043,22.1131,61000.0
2005-12-21 15:55:00,37.86,37.86,37.77,37.77,105800.0,22.1131,22.1131,22.0606,22.0606,105800.0
2005-12-22 09:30:00,37.93,37.93,37.88,37.88,83600.0,22.154,22.154,22.1248,22.1248,83600.0
2005-12-22 09:35:00,37.85,37.99,37.83,37.83,27400.0,22.1073,22.189,22.0956,22.0956,27400.0
2005-12-22 09:40:00,37.76,37.9,37.76,37.87,43200.0,22.0547,22.1365,22.0547,22.119,43200.0
2005-12-22 09:45:00,37.85,37.88,37.84,37.87,29200.0,22.1073,22.1248,22.1014,22.119,29200.0
2005-12-22 09:50:00,37.87,37.96,37.87,37.94,22000.0,22.119,22.1715,22.119,22.1598,22000.0
2005-12-22 09:55:00,37.94,37.94,37.88,37.91,23200.0,22.1598,22.1598,22.1248,22.1423,23200.0
2005-12-22 10:00:00,37.91,38.01,37.88,38.01,22800.0,22.1423,22.2007,22.1248,22.2007,22800.0
2005-12-22 10:05:00,38.0,38.02,37.95,37.97,33000.0,22.1949,22.2066,22.1657,22.1774,33000.0
2005-12-22 10:10:00,37.97,37.97,37.92,37.95,28400.0,22.1774,22.1774,22.1482,22.1657,28400.0
2005-12-22 10:15:00,37.91,37.96,37.91,37.94,15600.0,22.1423,22.1715,22.1423,22.1598,15600.0
2005-12-22 10:20:00,37.94,37.96,37.9,37.93,20800.0,22.1598,22.1715,22.1365,22.154,20800.0
2005-12-22 10:25:00,37.95,38.01,37.95,38.01,24200.0,22.1657,22.2007,22.1657,22.2007,24200.0
2005-12-22 10:30:00,38.01,38.01,37.96,37.96,14000.0,22.2007,22.2007,22.1715,22.1715,14000.0
2005-12-22 10:35:00,37.97,37.99,37.95,37.95,18400.0,22.1774,22.189,22.1657,22.1657,18400.0
2005-12-22 10:40:00,37.95,37.99,37.95,37.99,7600.0,22.1657,22.189,22.1657,22.189,7600.0
2005-12-22 10:45:00,37.99,38.02,37.98,38.0,16200.0,22.189,22.2066,22.1832,22.1949,16200.0
2005-12-22 10:50:00,38.0,38.1,37.99,38.1,31200.0,22.1949,22.2533,22.189,22.2533,31200.0
2005-12-22 10:55:00,38.1,38.16,38.1,38.11,46800.0,22.2533,22.2883,22.2533,22.2591,46800.0
2005-12-22 11:00:00,38.12,38.13,38.09,38.12,22200.0,22.265,22.2708,22.2475,22.265,22200.0
2005-12-22 11:05:00,38.12,38.19,38.12,38.18,26400.0,22.265,22.3059,22.265,22.3,26400.0
2005-12-22 11:10:00,38.18,38.24,38.17,38.24,30200.0,22.3,22.3351,22.2942,22.3351,30200.0
2005-12-22 11:15:00,38.24,38.24,38.14,38.14,28800.0,22.3351,22.3351,22.2767,22.2767,28800.0
2005-12-22 11:20:00,38.13,38.15,38.12,38.14,15600.0,22.2708,22.2825,22.265,22.2767,15600.0
2005-12-22 11:25:00,38.15,38.17,38.13,38.13,15600.0,22.2825,22.2942,22.2708,22.2708,15600.0
2005-12-22 11:30:00,38.15,38.15,38.1,38.13,13800.0,22.2825,22.2825,22.2533,22.2708,13800.0
2005-12-22 11:35:00,38.13,38.13,38.07,38.07,19400.0,22.2708,22.2708,22.2358,22.2358,19400.0
2005-12-22 11:40:00,38.06,38.12,38.06,38.1,11800.0,22.2299,22.265,22.2299,22.2533,11800.0
2005-12-22 11:45:00,38.1,38.15,38.1,38.11,11600.0,22.2533,22.2825,22.2533,22.2591,11600.0
2005-12-22 11:50:00,38.12,38.13,38.1,38.1,24200.0,22.265,22.2708,22.2533,22.2533,24200.0
2005-12-22 11:55:00,38.12,38.13,38.1,38.11,28600.0,22.265,22.2708,22.2533,22.2591,28600.0
2005-12-22 12:00:00,38.13,38.13,38.1,38.13,12200.0,22.2708,22.2708,22.2533,22.2708,12200.0
2005-12-22 12:05:00,38.13,38.13,38.12,38.13,17800.0,22.2708,22.2708,22.265,22.2708,17800.0
2005-12-22 12:10:00,38.13,38.15,38.13,38.15,21000.0,22.2708,22.2825,22.2708,22.2825,21000.0
2005-12-22 12:15:00,38.16,38.18,38.15,38.18,15200.0,22.2883,22.3,22.2825,22.3,15200.0
2005-12-22 12:20:00,38.18,38.22,38.17,38.22,36000.0,22.3,22.3234,22.2942,22.3234,36000.0
2005-12-22 12:25:00,38.22,38.22,38.18,38.18,29600.0,22.3234,22.3234,22.3,22.3,29600.0
2005-12-22 12:30:00,38.18,38.18,38.17,38.17,30200.0,22.3,22.3,22.2942,22.2942,30200.0
2005-12-22 12:35:00,38.18,38.19,38.13,38.13,14400.0,22.3,22.3059,22.2708,22.2708,14400.0
2005-12-22 12:40:00,38.13,38.14,38.13,38.13,1400.0,22.2708,22.2767,22.2708,22.2708,1400.0
2005-12-22 12:45:00,38.13,38.16,38.13,38.16,15200.0,22.2708,22.2883,22.2708,22.2883,15200.0
2005-12-22 12:50:00,38.17,38.17,38.13,38.14,18000.0,22.2942,22.2942,22.2708,22.2767,18000.0
2005-12-22 12:55:00,38.13,38.15,38.13,38.15,12200.0,22.2708,22.2825,22.2708,22.2825,12200.0
2005-12-22 13:00:00,38.17,38.22,38.16,38.22,8000.0,22.2942,22.3234,22.2883,22.3234,8000.0
2005-12-22 13:05:00,38.22,38.24,38.2,38.22,6600.0,22.3234,22.3351,22.3117,22.3234,6600.0
2005-12-22 13:10:00,38.22,38.23,38.2,38.2,5200.0,22.3234,22.3292,22.3117,22.3117,5200.0
2005-12-22 13:15:00,38.2,38.2,38.19,38.2,5400.0,22.3117,22.3117,22.3059,22.3117,5400.0
2005-12-22 13:20:00,38.2,38.2,38.17,38.17,9400.0,22.3117,22.3117,22.2942,22.2942,9400.0
2005-12-22 13:25:00,38.17,38.17,38.15,38.17,10600.0,22.2942,22.2942,22.2825,22.2942,10600.0
2005-12-22 13:30:00,38.16,38.17,38.16,38.17,5800.0,22.2883,22.2942,22.2883,22.2942,5800.0
2005-12-22 13:35:00,38.16,38.17,38.14,38.17,8600.0,22.2883,22.2942,22.2767,22.2942,8600.0
2005-12-22 13:40:00,38.17,38.2,38.17,38.17,6000.0,22.2942,22.3117,22.2942,22.2942,6000.0
2005-12-22 13:45:00,38.17,38.17,38.16,38.17,5800.0,22.2942,22.2942,22.2883,22.2942,5800.0
2005-12-22 13:50:00,38.17,38.21,38.17,38.2,5200.0,22.2942,22.3175,22.2942,22.3117,5200.0
2005-12-22 13:55:00,38.2,38.24,38.2,38.23,5800.0,22.3117,22.3351,22.3117,22.3292,5800.0
2005-12-22 14:00:00,38.22,38.22,38.22,38.22,5800.0,22.3234,22.3234,22.3234,22.3234,5800.0
2005-12-22 14:05:00,38.22,38.24,38.22,38.23,5200.0,22.3234,22.3351,22.3234,22.3292,5200.0
2005-12-22 14:10:00,38.23,38.23,38.19,38.2,10800.0,22.3292,22.3292,22.3059,22.3117,10800.0
2005-12-22 14:15:00,38.19,38.21,38.19,38.2,11200.0,22.3059,22.3175,22.3059,22.3117,11200.0
2005-12-22 14:20:00,38.2,38.2,38.19,38.2,9200.0,22.3117,22.3117,22.3059,22.3117,9200.0
2005-12-22 14:25:00,38.2,38.21,38.19,38.21,7600.0,22.3117,22.3175,22.3059,22.3175,7600.0
2005-12-22 14:30:00,38.21,38.21,38.17,38.17,16400.0,22.3175,22.3175,22.2942,22.2942,16400.0
2005-12-22 14:35:00,38.18,38.19,38.15,38.15,216600.0,22.3,22.3059,22.2825,22.2825,216600.0
2005-12-22 14:40:00,38.15,38.15,38.07,38.1,23000.0,22.2825,22.2825,22.2358,22.2533,23000.0
2005-12-22 14:45:00,38.1,38.16,38.1,38.16,11400.0,22.2533,22.2883,22.2533,22.2883,11400.0
2005-12-22 14:50:00,38.18,38.2,38.15,38.2,10600.0,22.3,22.3117,22.2825,22.3117,10600.0
2005-12-22 14:55:00,38.17,38.22,38.16,38.2,17600.0,22.2942,22.3234,22.2883,22.3117,17600.0
2005-12-22 15:00:00,38.21,38.22,38.2,38.2,11800.0,22.3175,22.3234,22.3117,22.3117,11800.0
2005-12-22 15:05:00,38.2,38.2,38.17,38.17,10800.0,22.3117,22.3117,22.2942,22.2942,10800.0
2005-12-22 15:10:00,38.17,38.22,38.17,38.19,8600.0,22.2942,22.3234,22.2942,22.3059,8600.0
2005-12-22 15:15:00,38.21,38.25,38.2,38.24,28200.0,22.3175,22.3409,22.3117,22.3351,28200.0
2005-12-22 15:20:00,38.24,38.26,38.23,38.23,16400.0,22.3351,22.3467,22.3292,22.3292,16400.0
2005-12-22 15:25:00,38.23,38.23,38.2,38.2,16600.0,22.3292,22.3292,22.3117,22.3117,16600.0
2005-12-22 15:30:00,38.21,38.23,38.2,38.23,12400.0,22.3175,22.3292,22.3117,22.3292,12400.0
2005-12-22 15:35:00,38.23,38.24,38.22,38.23,8200.0,22.3292,22.3351,22.3234,22.3292,8200.0
2005-12-22 15:40:00,38.24,38.24,38.2,38.2,25400.0,22.3351,22.3351,22.3117,22.3117,25400.0
2005-12-22 15:45:00,38.2,38.23,38.19,38.22,14000.0,22.3117,22.3292,22.3059,22.3234,14000.0
2005-12-22 15:50:00,38.22,38.22,38.17,38.2,22400.0,22.3234,22.3234,22.2942,22.3117,22400.0
2005-12-22 15:55:00,38.2,38.21,38.19,38.19,25200.0,22.3117,22.3175,22.3059,22.3059,25200.0
2005-12-23 09:30:00,38.3,38.43,38.3,38.43,57600.0,22.3701,22.446,22.3701,22.446,57600.0
2005-12-23 09:35:00,38.41,38.43,38.35,38.35,20000.0,22.4344,22.446,22.3993,22.3993,20000.0
2005-12-23 09:40:00,38.35,38.37,38.33,38.35,12000.0,22.3993,22.411,22.3876,22.3993,12000.0
2005-12-23 09:45:00,38.37,38.41,38.31,38.4,8200.0,22.411,22.4344,22.376,22.4285,8200.0
2005-12-23 09:50:00,38.4,38.41,38.37,38.41,11200.0,22.4285,22.4344,22.411,22.4344,11200.0
2005-12-23 09:55:00,38.41,38.45,38.4,38.43,45600.0,22.4344,22.4577,22.4285,22.446,45600.0
2005-12-23 10:00:00,38.44,38.45,38.4,38.4,36600.0,22.4519,22.4577,22.4285,22.4285,36600.0
2005-12-23 10:05:00,38.4,38.41,38.35,38.35,20800.0,22.4285,22.4344,22.3993,22.3993,20800.0
2005-12-23 10:10:00,38.33,38.33,38.29,38.29,13000.0,22.3876,22.3876,22.3643,22.3643,13000.0
2005-12-23 10:15:00,38.3,38.31,38.27,38.3,15000.0,22.3701,22.376,22.3526,22.3701,15000.0
2005-12-23 10:20:00,38.3,38.33,38.29,38.31,23000.0,22.3701,22.3876,22.3643,22.376,23000.0
2005-12-23 10:25:00,38.31,38.31,38.28,38.28,6600.0,22.376,22.376,22.3584,22.3584,6600.0
2005-12-23 10:30:00,38.3,38.3,38.25,38.25,15800.0,22.3701,22.3701,22.3409,22.3409,15800.0
2005-12-23 10:35:00,38.28,38.3,38.26,38.26,4800.0,22.3584,22.3701,22.3467,22.3467,4800.0
2005-12-23 10:40:00,38.29,38.29,38.23,38.25,20200.0,22.3643,22.3643,22.3292,22.3409,20200.0
2005-12-23 10:45:00,38.24,38.24,38.2,38.22,9000.0,22.3351,22.3351,22.3117,22.3234,9000.0
2005-12-23 10:50:00,38.22,38.22,38.21,38.22,9800.0,22.3234,22.3234,22.3175,22.3234,9800.0
2005-12-23 10:55:00,38.2,38.24,38.2,38.21,17000.0,22.3117,22.3351,22.3117,22.3175,17000.0
2005-12-23 11:00:00,38.21,38.21,38.2,38.2,21600.0,22.3175,22.3175,22.3117,22.3117,21600.0
2005-12-23 11:05:00,38.2,38.23,38.2,38.22,11600.0,22.3117,22.3292,22.3117,22.3234,11600.0
2005-12-23 11:10:00,38.21,38.21,38.2,38.2,6600.0,22.3175,22.3175,22.3117,22.3117,6600.0
2005-12-23 11:15:00,38.21,38.26,38.21,38.25,21600.0,22.3175,22.3467,22.3175,22.3409,21600.0
2005-12-23 11:20:00,38.25,38.28,38.25,38.27,5000.0,22.3409,22.3584,22.3409,22.3526,5000.0
2005-12-23 11:25:00,38.26,38.27,38.2,38.2,11200.0,22.3467,22.3526,22.3117,22.3117,11200.0
2005-12-23 11:30:00,38.19,38.22,38.19,38.2,7200.0,22.3059,22.3234,22.3059,22.3117,7200.0
2005-12-23 11:35:00,38.2,38.23,38.2,38.23,4600.0,22.3117,22.3292,22.3117,22.3292,4600.0
2005-12-23 11:40:00,38.23,38.23,38.21,38.23,4200.0,22.3292,22.3292,22.3175,22.3292,4200.0
2005-12-23 11:45:00,38.23,38.27,38.23,38.27,3800.0,22.3292,22.3526,22.3292,22.3526,3800.0
2005-12-23 11:50:00,38.27,38.34,38.27,38.34,13400.0,22.3526,22.3935,22.3526,22.3935,13400.0
2005-12-23 11:55:00,38.34,38.4,38.33,38.4,17600.0,22.3935,22.4285,22.3876,22.4285,17600.0
2005-12-23 12:00:00,38.4,38.4,38.38,38.38,16200.0,22.4285,22.4285,22.4168,22.4168,16200.0
2005-12-23 12:05:00,38.38,38.4,38.38,38.4,25800.0,22.4168,22.4285,22.4168,22.4285,25800.0
2005-12-23 12:10:00,38.4,38.4,38.38,38.39,5200.0,22.4285,22.4285,22.4168,22.4227,5200.0
2005-12-23 12:15:00,38.38,38.38,38.38,38.38,35800.0,22.4168,22.4168,22.4168,22.4168,35800.0
2005-12-23 12:20:00,38.38,38.38,38.38,38.38,7400.0,22.4168,22.4168,22.4168,22.4168,7400.0
2005-12-23 12:25:00,38.38,38.38,38.38,38.38,14200.0,22.4168,22.4168,22.4168,22.4168,14200.0
2005-12-23 12:30:00,38.38,38.39,38.37,38.38,14600.0,22.4168,22.4227,22.411,22.4168,14600.0
2005-12-23 12:35:00,38.38,38.39,38.38,38.38,4400.0,22.4168,22.4227,22.4168,22.4168,4400.0
2005-12-23 12:40:00,38.38,38.38,38.36,38.36,4400.0,22.4168,22.4168,22.4052,22.4052,4400.0
2005-12-23 12:45:00,38.37,38.37,38.35,38.35,6000.0,22.411,22.411,22.3993,22.3993,6000.0
2005-12-23 12:50:00,38.35,38.35,38.32,38.34,14200.0,22.3993,22.3993,22.3818,22.3935,14200.0
2005-12-23 12:55:00,38.34,38.34,38.34,38.34,3400.0,22.3935,22.3935,22.3935,22.3935,3400.0
2005-12-23 13:00:00,38.34,38.34,38.32,38.32,7800.0,22.3935,22.3935,22.3818,22.3818,7800.0
2005-12-23 13:05:00,38.33,38.35,38.32,38.35,8200.0,22.3876,22.3993,22.3818,22.3993,8200.0
2005-12-23 13:10:00,38.34,38.34,38.31,38.33,2800.0,22.3935,22.3935,22.376,22.3876,2800.0
2005-12-23 13:15:00,38.32,38.32,38.31,38.32,3200.0,22.3818,22.3818,22.376,22.3818,3200.0
2005-12-23 13:20:00,38.31,38.32,38.31,38.31,4000.0,22.376,22.3818,22.376,22.376,4000.0
2005-12-23 13:25:00,38.31,38.32,38.31,38.31,1600.0,22.376,22.3818,22.376,22.376,1600.0
2005-12-23 13:30:00,38.31,38.31,38.31,38.31,1800.0,22.376,22.376,22.376,22.376,1800.0
2005-12-23 13:35:00,38.31,38.32,38.31,38.31,4200.0,22.376,22.3818,22.376,22.376,4200.0
2005-12-23 13:40:00,38.31,38.32,38.31,38.32,3600.0,22.376,22.3818,22.376,22.3818,3600.0
2005-12-23 13:45:00,38.32,38.32,38.31,38.32,3600.0,22.3818,22.3818,22.376,22.3818,3600.0
2005-12-23 13:50:00,38.33,38.33,38.32,38.33,33000.0,22.3876,22.3876,22.3818,22.3876,33000.0
2005-12-23 13:55:00,38.33,38.34,38.33,38.33,6200.0,22.3876,22.3935,22.3876,22.3876,6200.0
2005-12-23 14:00:00,38.34,38.34,38.33,38.33,9200.0,22.3935,22.3935,22.3876,22.3876,9200.0
2005-12-23 14:05:00,38.33,38.33,38.33,38.33,2200.0,22.3876,22.3876,22.3876,22.3876,2200.0
2005-12-23 14:10:00,38.33,38.34,38.33,38.34,13400.0,22.3876,22.3935,22.3876,22.3935,13400.0
2005-12-23 14:15:00,38.33,38.33,38.33,38.33,12000.0,22.3876,22.3876,22.3876,22.3876,12000.0
2005-12-23 14:20:00,38.34,38.38,38.34,38.37,21600.0,22.3935,22.4168,22.3935,22.411,21600.0
2005-12-23 14:25:00,38.37,38.38,38.35,38.35,4400.0,22.411,22.4168,22.3993,22.3993,4400.0
2005-12-23 14:30:00,38.37,38.37,38.33,38.35,23800.0,22.411,22.411,22.3876,22.3993,23800.0
2005-12-23 14:35:00,38.34,38.35,38.33,38.34,7200.0,22.3935,22.3993,22.3876,22.3935,7200.0
2005-12-23 14:40:00,38.34,38.34,38.33,38.34,3000.0,22.3935,22.3935,22.3876,22.3935,3000.0
2005-12-23 14:45:00,38.35,38.38,38.35,38.38,4800.0,22.3993,22.4168,22.3993,22.4168,4800.0
2005-12-23 14:50:00,38.36,38.38,38.35,38.35,6400.0,22.4052,22.4168,22.3993,22.3993,6400.0
2005-12-23 14:55:00,38.35,38.35,38.35,38.35,18400.0,22.3993,22.3993,22.3993,22.3993,18400.0
2005-12-23 15:00:00,38.35,38.36,38.34,38.35,7400.0,22.3993,22.4052,22.3935,22.3993,7400.0
2005-12-23 15:05:00,38.35,38.38,38.35,38.38,9200.0,22.3993,22.4168,22.3993,22.4168,9200.0
2005-12-23 15:10:00,38.38,38.38,38.35,38.35,7000.0,22.4168,22.4168,22.3993,22.3993,7000.0
2005-12-23 15:15:00,38.35,38.37,38.34,38.35,18400.0,22.3993,22.411,22.3935,22.3993,18400.0
2005-12-23 15:20:00,38.35,38.38,38.34,38.36,14600.0,22.3993,22.4168,22.3935,22.4052,14600.0
2005-12-23 15:25:00,38.36,38.36,38.34,38.35,8000.0,22.4052,22.4052,22.3935,22.3993,8000.0
2005-12-23 15:30:00,38.35,38.37,38.35,38.37,6400.0,22.3993,22.411,22.3993,22.411,6400.0
2005-12-23 15:35:00,38.37,38.39,38.36,38.39,9400.0,22.411,22.4227,22.4052,22.4227,9400.0
2005-12-23 15:40:00,38.39,38.39,38.37,38.37,6800.0,22.4227,22.4227,22.411,22.411,6800.0
2005-12-23 15:45:00,38.35,38.41,38.35,38.38,10000.0,22.3993,22.4344,22.3993,22.4168,10000.0
2005-12-23 15:50:00,38.4,38.41,38.39,38.4,25800.0,22.4285,22.4344,22.4227,22.4285,25800.0
2005-12-23 15:55:00,38.4,38.41,38.37,38.38,21200.0,22.4285,22.4344,22.411,22.4168,21200.0
2005-12-27 09:30:00,38.48,38.53,38.45,38.53,57800.0,22.4752,22.5044,22.4577,22.5044,57800.0
2005-12-27 09:35:00,38.54,38.63,38.54,38.6,18800.0,22.5103,22.5629,22.5103,22.5453,18800.0
2005-12-27 09:40:00,38.58,38.59,38.48,38.48,18200.0,22.5337,22.5395,22.4752,22.4752,18200.0
2005-12-27 09:45:00,38.52,38.57,38.48,38.57,21000.0,22.4986,22.5278,22.4752,22.5278,21000.0
2005-12-27 09:50:00,38.57,38.65,38.56,38.65,12800.0,22.5278,22.5745,22.522,22.5745,12800.0
2005-12-27 09:55:00,38.66,38.69,38.66,38.68,16000.0,22.5804,22.5979,22.5804,22.5921,16000.0
2005-12-27 10:00:00,38.68,38.71,38.65,38.71,19200.0,22.5921,22.6096,22.5745,22.6096,19200.0
2005-12-27 10:05:00,38.71,38.71,38.69,38.69,18000.0,22.6096,22.6096,22.5979,22.5979,18000.0
2005-12-27 10:10:00,38.68,38.74,38.68,38.74,20000.0,22.5921,22.6271,22.5921,22.6271,20000.0
2005-12-27 10:15:00,38.74,38.74,38.72,38.72,6800.0,22.6271,22.6271,22.6154,22.6154,6800.0
2005-12-27 10:20:00,38.71,38.72,38.71,38.71,29400.0,22.6096,22.6154,22.6096,22.6096,29400.0
2005-12-27 10:25:00,38.71,38.72,38.7,38.71,25800.0,22.6096,22.6154,22.6037,22.6096,25800.0
2005-12-27 10:30:00,38.71,38.73,38.7,38.72,31400.0,22.6096,22.6213,22.6037,22.6154,31400.0
2005-12-27 10:35:00,38.72,38.73,38.7,38.7,29200.0,22.6154,22.6213,22.6037,22.6037,29200.0
2005-12-27 10:40:00,38.7,38.7,38.65,38.67,34000.0,22.6037,22.6037,22.5745,22.5862,34000.0
2005-12-27 10:45:00,38.66,38.66,38.63,38.64,11000.0,22.5804,22.5804,22.5629,22.5687,11000.0
2005-12-27 10:50:00,38.64,38.64,38.62,38.62,10800.0,22.5687,22.5687,22.557,22.557,10800.0
2005-12-27 10:55:00,38.62,38.64,38.62,38.64,17600.0,22.557,22.5687,22.557,22.5687,17600.0
2005-12-27 11:00:00,38.63,38.63,38.51,38.53,54200.0,22.5629,22.5629,22.4928,22.5044,54200.0
2005-12-27 11:05:00,38.52,38.53,38.51,38.53,29800.0,22.4986,22.5044,22.4928,22.5044,29800.0
2005-12-27 11:10:00,38.53,38.63,38.52,38.63,59800.0,22.5044,22.5629,22.4986,22.5629,59800.0
2005-12-27 11:15:00,38.61,38.63,38.61,38.63,14400.0,22.5512,22.5629,22.5512,22.5629,14400.0
2005-12-27 11:20:00,38.62,38.63,38.61,38.63,23400.0,22.557,22.5629,22.5512,22.5629,23400.0
2005-12-27 11:25:00,38.62,38.62,38.58,38.58,22000.0,22.557,22.557,22.5337,22.5337,22000.0
2005-12-27 11:30:00,38.59,38.59,38.52,38.52,24200.0,22.5395,22.5395,22.4986,22.4986,24200.0
2005-12-27 11:35:00,38.52,38.55,38.52,38.55,14000.0,22.4986,22.5161,22.4986,22.5161,14000.0
2005-12-27 11:40:00,38.54,38.55,38.54,38.54,18400.0,22.5103,22.5161,22.5103,22.5103,18400.0
2005-12-27 11:45:00,38.54,38.57,38.52,38.56,19000.0,22.5103,22.5278,22.4986,22.522,19000.0
2005-12-27 11:50:00,38.56,38.57,38.54,38.55,11200.0,22.522,22.5278,22.5103,22.5161,11200.0
2005-12-27 11:55:00,38.55,38.55,38.5,38.5,21400.0,22.5161,22.5161,22.4869,22.4869,21400.0
2005-12-27 12:00:00,38.5,38.52,38.48,38.48,65400.0,22.4869,22.4986,22.4752,22.4752,65400.0
2005-12-27 12:05:00,38.48,38.48,38.41,38.42,52000.0,22.4752,22.4752,22.4344,22.4402,52000.0
2005-12-27 12:10:00,38.4,38.41,38.35,38.41,57000.0,22.4285,22.4344,22.3993,22.4344,57000.0
2005-12-27 12:15:00,38.41,38.42,38.38,38.39,37000.0,22.4344,22.4402,22.4168,22.4227,37000.0
2005-12-27 12:20:00,38.4,38.4,38.36,38.38,34600.0,22.4285,22.4285,22.4052,22.4168,34600.0
2005-12-27 12:25:00,38.38,38.39,38.35,38.38,26400.0,22.4168,22.4227,22.3993,22.4168,26400.0
2005-12-27 12:30:00,38.37,38.37,38.31,38.32,16200.0,22.411,22.411,22.376,22.3818,16200.0
2005-12-27 12:35:00,38.32,38.33,38.31,38.32,18800.0,22.3818,22.3876,22.376,22.3818,18800.0
2005-12-27 12:40:00,38.31,38.32,38.26,38.27,13600.0,22.376,22.3818,22.3467,22.3526,13600.0
2005-12-27 12:45:00,38.27,38.27,38.26,38.26,8600.0,22.3526,22.3526,22.3467,22.3467,8600.0
2005-12-27 12:50:00,38.27,38.27,38.2,38.21,15600.0,22.3526,22.3526,22.3117,22.3175,15600.0
2005-12-27 12:55:00,38.21,38.23,38.2,38.21,13400.0,22.3175,22.3292,22.3117,22.3175,13400.0
2005-12-27 13:00:00,38.2,38.2,38.16,38.18,12800.0,22.3117,22.3117,22.2883,22.3,12800.0
2005-12-27 13:05:00,38.17,38.18,38.16,38.18,19400.0,22.2942,22.3,22.2883,22.3,19400.0
2005-12-27 13:10:00,38.17,38.18,38.17,38.17,18200.0,22.2942,22.3,22.2942,22.2942,18200.0
2005-12-27 13:15:00,38.16,38.17,38.12,38.13,18400.0,22.2883,22.2942,22.265,22.2708,18400.0
2005-12-27 13:20:00,38.13,38.13,38.01,38.01,39000.0,22.2708,22.2708,22.2007,22.2007,39000.0
2005-12-27 13:25:00,38.01,38.06,38.01,38.02,16800.0,22.2007,22.2299,22.2007,22.2066,16800.0
2005-12-27 13:30:00,38.02,38.05,37.98,37.98,23600.0,22.2066,22.2241,22.1832,22.1832,23600.0
2005-12-27 13:35:00,37.97,37.99,37.97,37.99,12400.0,22.1774,22.189,22.1774,22.189,12400.0
2005-12-27 13:40:00,37.99,37.99,37.98,37.99,6600.0,22.189,22.189,22.1832,22.189,6600.0
2005-12-27 13:45:00,37.99,37.99,37.95,37.96,24000.0,22.189,22.189,22.1657,22.1715,24000.0
2005-12-27 13:50:00,37.96,37.96,37.87,37.9,21600.0,22.1715,22.1715,22.119,22.1365,21600.0
2005-12-27 13:55:00,37.9,37.91,37.9,37.91,5800.0,22.1365,22.1423,22.1365,22.1423,5800.0
2005-12-27 14:00:00,37.91,37.97,37.9,37.95,23600.0,22.1423,22.1774,22.1365,22.1657,23600.0
2005-12-27 14:05:00,37.95,37.97,37.94,37.97,10600.0,22.1657,22.1774,22.1598,22.1774,10600.0
2005-12-27 14:10:00,37.97,38.02,37.97,38.02,19200.0,22.1774,22.2066,22.1774,22.2066,19200.0
2005-12-27 14:15:00,38.03,38.04,37.98,37.98,28400.0,22.2124,22.2183,22.1832,22.1832,28400.0
2005-12-27 14:20:00,37.97,38.01,37.97,37.99,22600.0,22.1774,22.2007,22.1774,22.189,22600.0
2005-12-27 14:25:00,37.99,38.01,37.95,37.99,27000.0,22.189,22.2007,22.1657,22.189,27000.0
2005-12-27 14:30:00,37.99,38.04,37.98,38.02,38600.0,22.189,22.2183,22.1832,22.2066,38600.0
2005-12-27 14:35:00,38.04,38.04,38.01,38.02,29400.0,22.2183,22.2183,22.2007,22.2066,29400.0
2005-12-27 14:40:00,38.03,38.04,38.01,38.01,15600.0,22.2124,22.2183,22.2007,22.2007,15600.0
2005-12-27 14:45:00,38.02,38.04,38.02,38.04,8800.0,22.2066,22.2183,22.2066,22.2183,8800.0
2005-12-27 14:50:00,38.04,38.06,38.02,38.02,20400.0,22.2183,22.2299,22.2066,22.2066,20400.0
2005-12-27 14:55:00,38.03,38.03,38.0,38.01,18800.0,22.2124,22.2124,22.1949,22.2007,18800.0
2005-12-27 15:00:00,37.99,38.0,37.95,37.97,26400.0,22.189,22.1949,22.1657,22.1774,26400.0
2005-12-27 15:05:00,37.97,37.99,37.95,37.95,22600.0,22.1774,22.189,22.1657,22.1657,22600.0
2005-12-27 15:10:00,37.96,37.97,37.92,37.94,45800.0,22.1715,22.1774,22.1482,22.1598,45800.0
2005-12-27 15:15:00,37.94,37.98,37.94,37.98,25000.0,22.1598,22.1832,22.1598,22.1832,25000.0
2005-12-27 15:20:00,37.98,38.01,37.98,38.0,33600.0,22.1832,22.2007,22.1832,22.1949,33600.0
2005-12-27 15:25:00,38.0,38.0,37.98,37.99,22400.0,22.1949,22.1949,22.1832,22.189,22400.0
2005-12-27 15:30:00,38.0,38.0,37.94,37.95,46400.0,22.1949,22.1949,22.1598,22.1657,46400.0
2005-12-27 15:35:00,37.95,37.98,37.95,37.95,40000.0,22.1657,22.1832,22.1657,22.1657,40000.0
2005-12-27 15:40:00,37.95,37.99,37.95,37.99,29600.0,22.1657,22.189,22.1657,22.189,29600.0
2005-12-27 15:45:00,37.99,37.99,37.94,37.94,41200.0,22.189,22.189,22.1598,22.1598,41200.0
2005-12-27 15:50:00,37.94,37.96,37.94,37.94,40000.0,22.1598,22.1715,22.1598,22.1598,40000.0
2005-12-27 15:55:00,37.93,37.94,37.9,37.92,25800.0,22.154,22.1598,22.1365,22.1482,25800.0
2005-12-28 09:30:00,38.0,38.08,38.0,38.07,24000.0,22.1949,22.2416,22.1949,22.2358,24000.0
2005-12-28 09:35:00,38.07,38.07,38.0,38.02,12200.0,22.2358,22.2358,22.1949,22.2066,12200.0
2005-12-28 09:40:00,38.02,38.02,37.99,38.0,18400.0,22.2066,22.2066,22.189,22.1949,18400.0
2005-12-28 09:45:00,38.0,38.0,37.97,37.98,19000.0,22.1949,22.1949,22.1774,22.1832,19000.0
2005-12-28 09:50:00,37.98,37.98,37.88,37.91,17400.0,22.1832,22.1832,22.1248,22.1423,17400.0
2005-12-28 09:55:00,37.91,37.91,37.85,37.9,9400.0,22.1423,22.1423,22.1073,22.1365,9400.0
2005-12-28 10:00:00,37.88,37.93,37.85,37.85,21600.0,22.1248,22.154,22.1073,22.1073,21600.0
2005-12-28 10:05:00,37.83,37.87,37.8,37.8,18600.0,22.0956,22.119,22.0781,22.0781,18600.0
2005-12-28 10:10:00,37.8,37.8,37.77,37.79,14200.0,22.0781,22.0781,22.0606,22.0722,14200.0
2005-12-28 10:15:00,37.8,37.89,37.8,37.88,19400.0,22.0781,22.1306,22.0781,22.1248,19400.0
2005-12-28 10:20:00,37.88,37.9,37.87,37.88,20800.0,22.1248,22.1365,22.119,22.1248,20800.0
2005-12-28 10:25:00,37.87,37.87,37.82,37.82,5200.0,22.119,22.119,22.0898,22.0898,5200.0
2005-12-28 10:30:00,37.82,37.82,37.79,37.8,10200.0,22.0898,22.0898,22.0722,22.0781,10200.0
2005-12-28 10:35:00,37.82,37.82,37.74,37.75,16000.0,22.0898,22.0898,22.043,22.0489,16000.0
2005-12-28 10:40:00,37.76,37.78,37.74,37.78,11800.0,22.0547,22.0664,22.043,22.0664,11800.0
2005-12-28 10:45:00,37.77,37.83,37.76,37.83,7400.0,22.0606,22.0956,22.0547,22.0956,7400.0
2005-12-28 10:50:00,37.81,37.85,37.81,37.82,5800.0,22.0839,22.1073,22.0839,22.0898,5800.0
2005-12-28 10:55:00,37.84,37.85,37.83,37.85,7400.0,22.1014,22.1073,22.0956,22.1073,7400.0
2005-12-28 11:00:00,37.85,37.88,37.82,37.87,11400.0,22.1073,22.1248,22.0898,22.119,11400.0
2005-12-28 11:05:00,37.87,37.9,37.87,37.88,12400.0,22.119,22.1365,22.119,22.1248,12400.0
2005-12-28 11:10:00,37.88,37.9,37.88,37.9,7200.0,22.1248,22.1365,22.1248,22.1365,7200.0
2005-12-28 11:15:00,37.89,37.92,37.88,37.92,7200.0,22.1306,22.1482,22.1248,22.1482,7200.0
2005-12-28 11:20:00,37.92,37.95,37.92,37.93,16800.0,22.1482,22.1657,22.1482,22.154,16800.0
2005-12-28 11:25:00,37.95,37.95,37.91,37.92,13400.0,22.1657,22.1657,22.1423,22.1482,13400.0
2005-12-28 11:30:00,37.93,37.95,37.93,37.95,5200.0,22.154,22.1657,22.154,22.1657,5200.0
2005-12-28 11:35:00,37.94,37.94,37.92,37.94,4800.0,22.1598,22.1598,22.1482,22.1598,4800.0
2005-12-28 11:40:00,37.95,37.95,37.88,37.88,16400.0,22.1657,22.1657,22.1248,22.1248,16400.0
2005-12-28 11:45:00,37.87,37.87,37.83,37.84,7800.0,22.119,22.119,22.0956,22.1014,7800.0
2005-12-28 11:50:00,37.85,37.85,37.82,37.85,19600.0,22.1073,22.1073,22.0898,22.1073,19600.0
2005-12-28 11:55:00,37.85,37.87,37.85,37.87,4400.0,22.1073,22.119,22.1073,22.119,4400.0
2005-12-28 12:00:00,37.87,37.88,37.85,37.88,5000.0,22.119,22.1248,22.1073,22.1248,5000.0
2005-12-28 12:05:00,37.86,37.86,37.8,37.8,14200.0,22.1131,22.1131,22.0781,22.0781,14200.0
2005-12-28 12:10:00,37.79,37.81,37.79,37.81,9000.0,22.0722,22.0839,22.0722,22.0839,9000.0
2005-12-28 12:15:00,37.81,37.81,37.79,37.81,10600.0,22.0839,22.0839,22.0722,22.0839,10600.0
2005-12-28 12:20:00,37.81,37.84,37.81,37.84,9000.0,22.0839,22.1014,22.0839,22.1014,9000.0
2005-12-28 12:25:00,37.84,37.85,37.83,37.84,16200.0,22.1014,22.1073,22.0956,22.1014,16200.0
2005-12-28 12:30:00,37.86,37.88,37.84,37.87,5600.0,22.1131,22.1248,22.1014,22.119,5600.0
2005-12-28 12:35:00,37.87,37.88,37.85,37.88,4000.0,22.119,22.1248,22.1073,22.1248,4000.0
2005-12-28 12:40:00,37.88,37.88,37.84,37.84,6800.0,22.1248,22.1248,22.1014,22.1014,6800.0
2005-12-28 12:45:00,37.85,37.85,37.83,37.85,9400.0,22.1073,22.1073,22.0956,22.1073,9400.0
2005-12-28 12:50:00,37.84,37.84,37.82,37.83,4000.0,22.1014,22.1014,22.0898,22.0956,4000.0
2005-12-28 12:55:00,37.83,37.83,37.8,37.82,8600.0,22.0956,22.0956,22.0781,22.0898,8600.0
2005-12-28 13:00:00,37.83,37.83,37.82,37.82,5200.0,22.0956,22.0956,22.0898,22.0898,5200.0
2005-12-28 13:05:00,37.82,37.83,37.8,37.8,8200.0,22.0898,22.0956,22.0781,22.0781,8200.0
2005-12-28 13:10:00,37.8,37.81,37.78,37.78,3400.0,22.0781,22.0839,22.0664,22.0664,3400.0
2005-12-28 13:15:00,37.77,37.8,37.77,37.79,11600.0,22.0606,22.0781,22.0606,22.0722,11600.0
2005-12-28 13:20:00,37.77,37.77,37.73,37.74,28000.0,22.0606,22.0606,22.0372,22.043,28000.0
2005-12-28 13:25:00,37.76,37.77,37.74,37.77,5200.0,22.0547,22.0606,22.043,22.0606,5200.0
2005-12-28 13:30:00,37.76,37.77,37.74,37.77,4000.0,22.0547,22.0606,22.043,22.0606,4000.0
2005-12-28 13:35:00,37.77,37.8,37.77,37.8,4600.0,22.0606,22.0781,22.0606,22.0781,4600.0
2005-12-28 13:40:00,37.8,37.83,37.78,37.81,16200.0,22.0781,22.0956,22.0664,22.0839,16200.0
2005-12-28 13:45:00,37.8,37.86,37.8,37.84,14800.0,22.0781,22.1131,22.0781,22.1014,14800.0
2005-12-28 13:50:00,37.84,37.85,37.83,37.85,21200.0,22.1014,22.1073,22.0956,22.1073,21200.0
2005-12-28 13:55:00,37.85,37.88,37.84,37.86,12000.0,22.1073,22.1248,22.1014,22.1131,12000.0
2005-12-28 14:00:00,37.85,37.88,37.85,37.88,26200.0,22.1073,22.1248,22.1073,22.1248,26200.0
2005-12-28 14:05:00,37.88,37.9,37.87,37.88,11000.0,22.1248,22.1365,22.119,22.1248,11000.0
2005-12-28 14:10:00,37.88,37.9,37.88,37.89,7400.0,22.1248,22.1365,22.1248,22.1306,7400.0
2005-12-28 14:15:00,37.9,37.92,37.88,37.92,9600.0,22.1365,22.1482,22.1248,22.1482,9600.0
2005-12-28 14:20:00,37.92,37.93,37.91,37.93,16000.0,22.1482,22.154,22.1423,22.154,16000.0
2005-12-28 14:25:00,37.94,37.95,37.94,37.95,11200.0,22.1598,22.1657,22.1598,22.1657,11200.0
2005-12-28 14:30:00,37.95,37.96,37.94,37.94,10000.0,22.1657,22.1715,22.1598,22.1598,10000.0
2005-12-28 14:35:00,37.93,37.95,37.93,37.94,4800.0,22.154,22.1657,22.154,22.1598,4800.0
2005-12-28 14:40:00,37.93,37.93,37.87,37.88,15000.0,22.154,22.154,22.119,22.1248,15000.0
2005-12-28 14:45:00,37.88,37.88,37.87,37.88,10800.0,22.1248,22.1248,22.119,22.1248,10800.0
2005-12-28 14:50:00,37.87,37.88,37.87,37.87,23400.0,22.119,22.1248,22.119,22.119,23400.0
2005-12-28 14:55:00,37.88,37.88,37.87,37.88,18000.0,22.1248,22.1248,22.119,22.1248,18000.0
2005-12-28 15:00:00,37.86,37.88,37.82,37.83,20800.0,22.1131,22.1248,22.0898,22.0956,20800.0
2005-12-28 15:05:00,37.83,37.83,37.81,37.83,30800.0,22.0956,22.0956,22.0839,22.0956,30800.0
2005-12-28 15:10:00,37.83,37.84,37.82,37.83,9600.0,22.0956,22.1014,22.0898,22.0956,9600.0
2005-12-28 15:15:00,37.83,37.84,37.82,37.82,31800.0,22.0956,22.1014,22.0898,22.0898,31800.0
2005-12-28 15:20:00,37.81,37.86,37.81,37.85,42600.0,22.0839,22.1131,22.0839,22.1073,42600.0
2005-12-28 15:25:00,37.85,37.91,37.85,37.89,16400.0,22.1073,22.1423,22.1073,22.1306,16400.0
2005-12-28 15:30:00,37.91,37.91,37.88,37.89,12200.0,22.1423,22.1423,22.1248,22.1306,12200.0
2005-12-28 15:35:00,37.88,37.89,37.87,37.88,9000.0,22.1248,22.1306,22.119,22.1248,9000.0
2005-12-28 15:40:00,37.89,37.95,37.88,37.95,18000.0,22.1306,22.1657,22.1248,22.1657,18000.0
2005-12-28 15:45:00,37.95,37.95,37.93,37.93,21800.0,22.1657,22.1657,22.154,22.154,21800.0
2005-12-28 15:50:00,37.93,37.96,37.93,37.93,58600.0,22.154,22.1715,22.154,22.154,58600.0
2005-12-28 15:55:00,37.94,37.94,37.87,37.88,63400.0,22.1598,22.1598,22.119,22.1248,63400.0
2005-12-29 09:30:00,37.95,38.0,37.94,37.98,20800.0,22.1657,22.1949,22.1598,22.1832,20800.0
2005-12-29 09:35:00,37.99,37.99,37.91,37.91,10200.0,22.189,22.189,22.1423,22.1423,10200.0
2005-12-29 09:40:00,37.92,37.95,37.91,37.95,9200.0,22.1482,22.1657,22.1423,22.1657,9200.0
2005-12-29 09:45:00,37.94,37.96,37.9,37.92,13400.0,22.1598,22.1715,22.1365,22.1482,13400.0
2005-12-29 09:50:00,37.91,37.94,37.88,37.88,8600.0,22.1423,22.1598,22.1248,22.1248,8600.0
2005-12-29 09:55:00,37.88,37.91,37.87,37.88,13600.0,22.1248,22.1423,22.119,22.1248,13600.0
2005-12-29 10:00:00,37.88,37.91,37.85,37.85,4600.0,22.1248,22.1423,22.1073,22.1073,4600.0
2005-12-29 10:05:00,37.85,37.88,37.83,37.88,4000.0,22.1073,22.1248,22.0956,22.1248,4000.0
2005-12-29 10:10:00,37.88,37.88,37.85,37.85,11000.0,22.1248,22.1248,22.1073,22.1073,11000.0
2005-12-29 10:15:00,37.85,37.85,37.83,37.83,14400.0,22.1073,22.1073,22.0956,22.0956,14400.0
2005-12-29 10:20:00,37.82,37.82,37.79,37.81,5800.0,22.0898,22.0898,22.0722,22.0839,5800.0
2005-12-29 10:25:00,37.81,37.81,37.79,37.8,2600.0,22.0839,22.0839,22.0722,22.0781,2600.0
2005-12-29 10:30:00,37.81,37.84,37.77,37.81,11600.0,22.0839,22.1014,22.0606,22.0839,11600.0
2005-12-29 10:35:00,37.82,37.85,37.82,37.83,5200.0,22.0898,22.1073,22.0898,22.0956,5200.0
2005-12-29 10:40:00,37.81,37.81,37.74,37.77,8000.0,22.0839,22.0839,22.043,22.0606,8000.0
2005-12-29 10:45:00,37.77,37.79,37.76,37.77,8600.0,22.0606,22.0722,22.0547,22.0606,8600.0
2005-12-29 10:50:00,37.79,37.84,37.79,37.83,11800.0,22.0722,22.1014,22.0722,22.0956,11800.0
2005-12-29 10:55:00,37.83,37.88,37.83,37.85,11200.0,22.0956,22.1248,22.0956,22.1073,11200.0
2005-12-29 11:00:00,37.85,37.92,37.85,37.92,17200.0,22.1073,22.1482,22.1073,22.1482,17200.0
2005-12-29 11:05:00,37.92,37.92,37.9,37.91,4600.0,22.1482,22.1482,22.1365,22.1423,4600.0
2005-12-29 11:10:00,37.91,37.93,37.91,37.91,6400.0,22.1423,22.154,22.1423,22.1423,6400.0
2005-12-29 11:15:00,37.89,37.9,37.88,37.88,5400.0,22.1306,22.1365,22.1248,22.1248,5400.0
2005-12-29 11:20:00,37.88,37.88,37.88,37.88,5200.0,22.1248,22.1248,22.1248,22.1248,5200.0
2005-12-29 11:25:00,37.88,37.88,37.85,37.87,14000.0,22.1248,22.1248,22.1073,22.119,14000.0
2005-12-29 11:30:00,37.86,37.87,37.85,37.85,7000.0,22.1131,22.119,22.1073,22.1073,7000.0
2005-12-29 11:35:00,37.85,37.87,37.85,37.87,5400.0,22.1073,22.119,22.1073,22.119,5400.0
2005-12-29 11:40:00,37.87,37.87,37.81,37.83,11800.0,22.119,22.119,22.0839,22.0956,11800.0
2005-12-29 11:45:00,37.83,37.85,37.83,37.85,8800.0,22.0956,22.1073,22.0956,22.1073,8800.0
2005-12-29 11:50:00,37.85,37.85,37.83,37.84,4200.0,22.1073,22.1073,22.0956,22.1014,4200.0
2005-12-29 11:55:00,37.83,37.84,37.81,37.83,4400.0,22.0956,22.1014,22.0839,22.0956,4400.0
2005-12-29 12:00:00,37.83,37.83,37.79,37.8,17000.0,22.0956,22.0956,22.0722,22.0781,17000.0
2005-12-29 12:05:00,37.81,37.81,37.8,37.81,3400.0,22.0839,22.0839,22.0781,22.0839,3400.0
2005-12-29 12:10:00,37.81,37.83,37.81,37.81,6400.0,22.0839,22.0956,22.0839,22.0839,6400.0
2005-12-29 12:15:00,37.83,37.83,37.81,37.81,2600.0,22.0956,22.0956,22.0839,22.0839,2600.0
2005-12-29 12:20:00,37.81,37.82,37.81,37.81,3800.0,22.0839,22.0898,22.0839,22.0839,3800.0
2005-12-29 12:25:00,37.81,37.84,37.81,37.84,6800.0,22.0839,22.1014,22.0839,22.1014,6800.0
2005-12-29 12:30:00,37.84,37.85,37.84,37.84,4600.0,22.1014,22.1073,22.1014,22.1014,4600.0
2005-12-29 12:35:00,37.85,37.85,37.83,37.83,4000.0,22.1073,22.1073,22.0956,22.0956,4000.0
2005-12-29 12:40:00,37.84,37.85,37.84,37.85,4600.0,22.1014,22.1073,22.1014,22.1073,4600.0
2005-12-29 12:45:00,37.85,37.87,37.85,37.87,22200.0,22.1073,22.119,22.1073,22.119,22200.0
2005-12-29 12:50:00,37.87,37.88,37.86,37.88,6600.0,22.119,22.1248,22.1131,22.1248,6600.0
2005-12-29 12:55:00,37.88,37.88,37.85,37.86,4800.0,22.1248,22.1248,22.1073,22.1131,4800.0
2005-12-29 13:00:00,37.86,37.87,37.83,37.83,8400.0,22.1131,22.119,22.0956,22.0956,8400.0
2005-12-29 13:05:00,37.84,37.85,37.82,37.83,10000.0,22.1014,22.1073,22.0898,22.0956,10000.0
2005-12-29 13:10:00,37.83,37.85,37.83,37.85,9400.0,22.0956,22.1073,22.0956,22.1073,9400.0
2005-12-29 13:15:00,37.85,37.85,37.84,37.85,3000.0,22.1073,22.1073,22.1014,22.1073,3000.0
2005-12-29 13:20:00,37.83,37.85,37.83,37.85,4600.0,22.0956,22.1073,22.0956,22.1073,4600.0
2005-12-29 13:25:00,37.85,37.86,37.85,37.85,7400.0,22.1073,22.1131,22.1073,22.1073,7400.0
2005-12-29 13:30:00,37.85,37.85,37.84,37.84,2800.0,22.1073,22.1073,22.1014,22.1014,2800.0
2005-12-29 13:35:00,37.84,37.87,37.84,37.86,8600.0,22.1014,22.119,22.1014,22.1131,8600.0
2005-12-29 13:40:00,37.85,37.88,37.85,37.87,9800.0,22.1073,22.1248,22.1073,22.119,9800.0
2005-12-29 13:45:00,37.87,37.87,37.85,37.87,3400.0,22.119,22.119,22.1073,22.119,3400.0
2005-12-29 13:50:00,37.85,37.85,37.84,37.84,1800.0,22.1073,22.1073,22.1014,22.1014,1800.0
2005-12-29 13:55:00,37.84,37.85,37.83,37.83,5600.0,22.1014,22.1073,22.0956,22.0956,5600.0
2005-12-29 14:00:00,37.83,37.84,37.82,37.83,4400.0,22.0956,22.1014,22.0898,22.0956,4400.0
2005-12-29 14:05:00,37.84,37.87,37.84,37.85,5600.0,22.1014,22.119,22.1014,22.1073,5600.0
2005-12-29 14:10:00,37.87,37.89,37.87,37.88,6000.0,22.119,22.1306,22.119,22.1248,6000.0
2005-12-29 14:15:00,37.88,37.88,37.85,37.87,11200.0,22.1248,22.1248,22.1073,22.119,11200.0
2005-12-29 14:20:00,37.87,37.87,37.85,37.85,8400.0,22.119,22.119,22.1073,22.1073,8400.0
2005-12-29 14:25:00,37.85,37.87,37.84,37.85,15200.0,22.1073,22.119,22.1014,22.1073,15200.0
2005-12-29 14:30:00,37.85,37.88,37.85,37.87,9600.0,22.1073,22.1248,22.1073,22.119,9600.0
2005-12-29 14:35:00,37.87,37.88,37.87,37.88,16800.0,22.119,22.1248,22.119,22.1248,16800.0
2005-12-29 14:40:00,37.88,37.88,37.87,37.87,17600.0,22.1248,22.1248,22.119,22.119,17600.0
2005-12-29 14:45:00,37.87,37.87,37.84,37.85,19200.0,22.119,22.119,22.1014,22.1073,19200.0
2005-12-29 14:50:00,37.85,37.85,37.84,37.85,8600.0,22.1073,22.1073,22.1014,22.1073,8600.0
2005-12-29 14:55:00,37.83,37.85,37.83,37.85,6000.0,22.0956,22.1073,22.0956,22.1073,6000.0
2005-12-29 15:00:00,37.85,37.85,37.84,37.84,7600.0,22.1073,22.1073,22.1014,22.1014,7600.0
2005-12-29 15:05:00,37.83,37.84,37.8,37.81,18000.0,22.0956,22.1014,22.0781,22.0839,18000.0
2005-12-29 15:10:00,37.8,37.8,37.76,37.77,24400.0,22.0781,22.0781,22.0547,22.0606,24400.0
2005-12-29 15:15:00,37.76,37.77,37.7,37.71,33000.0,22.0547,22.0606,22.0197,22.0255,33000.0
2005-12-29 15:20:00,37.73,37.73,37.7,37.71,25800.0,22.0372,22.0372,22.0197,22.0255,25800.0
2005-12-29 15:25:00,37.71,37.72,37.69,37.71,14200.0,22.0255,22.0313,22.0138,22.0255,14200.0
2005-12-29 15:30:00,37.71,37.76,37.71,37.73,18400.0,22.0255,22.0547,22.0255,22.0372,18400.0
2005-12-29 15:35:00,37.71,37.73,37.7,37.7,9400.0,22.0255,22.0372,22.0197,22.0197,9400.0
2005-12-29 15:40:00,37.71,37.71,37.65,37.68,20000.0,22.0255,22.0255,21.9905,22.008,20000.0
2005-12-29 15:45:00,37.65,37.72,37.65,37.72,18200.0,21.9905,22.0313,21.9905,22.0313,18200.0
2005-12-29 15:50:00,37.72,37.72,37.68,37.69,13800.0,22.0313,22.0313,22.008,22.0138,13800.0
2005-12-29 15:55:00,37.69,37.72,37.68,37.7,49200.0,22.0138,22.0313,22.008,22.0197,49200.0
2005-12-30 09:30:00,37.52,37.59,37.52,37.56,35200.0,21.9145,21.9554,21.9145,21.9379,35200.0
2005-12-30 09:35:00,37.56,37.56,37.51,37.52,32200.0,21.9379,21.9379,21.9087,21.9145,32200.0
2005-12-30 09:40:00,37.51,37.51,37.44,37.48,55400.0,21.9087,21.9087,21.8678,21.8912,55400.0
2005-12-30 09:45:00,37.47,37.47,37.37,37.37,22800.0,21.8853,21.8853,21.8269,21.8269,22800.0
2005-12-30 09:50:00,37.37,37.37,37.33,37.33,7600.0,21.8269,21.8269,21.8036,21.8036,7600.0
2005-12-30 09:55:00,37.33,37.38,37.32,37.38,16600.0,21.8036,21.8328,21.7977,21.8328,16600.0
2005-12-30 10:00:00,37.36,37.42,37.35,37.4,17200.0,21.8211,21.8561,21.8152,21.8444,17200.0
2005-12-30 10:05:00,37.4,37.42,37.37,37.4,18600.0,21.8444,21.8561,21.8269,21.8444,18600.0
2005-12-30 10:10:00,37.4,37.41,37.35,37.37,28800.0,21.8444,21.8503,21.8152,21.8269,28800.0
2005-12-30 10:15:00,37.37,37.4,37.37,37.38,16200.0,21.8269,21.8444,21.8269,21.8328,16200.0
2005-12-30 10:20:00,37.38,37.42,37.38,37.41,18400.0,21.8328,21.8561,21.8328,21.8503,18400.0
2005-12-30 10:25:00,37.42,37.46,37.42,37.45,9200.0,21.8561,21.8795,21.8561,21.8736,9200.0
2005-12-30 10:30:00,37.46,37.52,37.45,37.51,17600.0,21.8795,21.9145,21.8736,21.9087,17600.0
2005-12-30 10:35:00,37.52,37.53,37.5,37.51,23000.0,21.9145,21.9204,21.9029,21.9087,23000.0
2005-12-30 10:40:00,37.51,37.53,37.5,37.51,29000.0,21.9087,21.9204,21.9029,21.9087,29000.0
2005-12-30 10:45:00,37.52,37.52,37.5,37.5,8400.0,21.9145,21.9145,21.9029,21.9029,8400.0
2005-12-30 10:50:00,37.51,37.51,37.5,37.5,12200.0,21.9087,21.9087,21.9029,21.9029,12200.0
2005-12-30 10:55:00,37.49,37.51,37.44,37.51,16600.0,21.897,21.9087,21.8678,21.9087,16600.0
2005-12-30 11:00:00,37.5,37.5,37.45,37.46,13400.0,21.9029,21.9029,21.8736,21.8795,13400.0
2005-12-30 11:05:00,37.46,37.46,37.44,37.45,26800.0,21.8795,21.8795,21.8678,21.8736,26800.0
2005-12-30 11:10:00,37.44,37.45,37.42,37.44,9200.0,21.8678,21.8736,21.8561,21.8678,9200.0
2005-12-30 11:15:00,37.43,37.43,37.38,37.4,18200.0,21.862,21.862,21.8328,21.8444,18200.0
2005-12-30 11:20:00,37.41,37.41,37.4,37.4,7600.0,21.8503,21.8503,21.8444,21.8444,7600.0
2005-12-30 11:25:00,37.4,37.41,37.38,37.4,8800.0,21.8444,21.8503,21.8328,21.8444,8800.0
2005-12-30 11:30:00,37.4,37.4,37.38,37.38,17400.0,21.8444,21.8444,21.8328,21.8328,17400.0
2005-12-30 11:35:00,37.38,37.38,37.37,37.38,10800.0,21.8328,21.8328,21.8269,21.8328,10800.0
2005-12-30 11:40:00,37.38,37.4,37.38,37.38,7200.0,21.8328,21.8444,21.8328,21.8328,7200.0
2005-12-30 11:45:00,37.39,37.41,37.38,37.41,6000.0,21.8386,21.8503,21.8328,21.8503,6000.0
2005-12-30 11:50:00,37.41,37.45,37.4,37.44,22600.0,21.8503,21.8736,21.8444,21.8678,22600.0
2005-12-30 11:55:00,37.45,37.45,37.4,37.41,8400.0,21.8736,21.8736,21.8444,21.8503,8400.0
2005-12-30 12:00:00,37.41,37.41,37.38,37.4,12600.0,21.8503,21.8503,21.8328,21.8444,12600.0
2005-12-30 12:05:00,37.4,37.4,37.38,37.38,14000.0,21.8444,21.8444,21.8328,21.8328,14000.0
2005-12-30 12:10:00,37.4,37.43,37.38,37.42,7400.0,21.8444,21.862,21.8328,21.8561,7400.0
2005-12-30 12:15:00,37.41,37.42,37.38,37.39,8800.0,21.8503,21.8561,21.8328,21.8386,8800.0
2005-12-30 12:20:00,37.38,37.41,37.38,37.41,4200.0,21.8328,21.8503,21.8328,21.8503,4200.0
2005-12-30 12:25:00,37.4,37.41,37.38,37.38,8400.0,21.8444,21.8503,21.8328,21.8328,8400.0
2005-12-30 12:30:00,37.39,37.41,37.38,37.41,4200.0,21.8386,21.8503,21.8328,21.8503,4200.0
2005-12-30 12:35:00,37.41,37.43,37.41,37.42,7200.0,21.8503,21.862,21.8503,21.8561,7200.0
2005-12-30 12:40:00,37.42,37.43,37.41,37.41,5800.0,21.8561,21.862,21.8503,21.8503,5800.0
2005-12-30 12:45:00,37.41,37.42,37.39,37.41,8000.0,21.8503,21.8561,21.8386,21.8503,8000.0
2005-12-30 12:50:00,37.41,37.42,37.39,37.42,7600.0,21.8503,21.8561,21.8386,21.8561,7600.0
2005-12-30 12:55:00,37.41,37.41,37.38,37.41,9400.0,21.8503,21.8503,21.8328,21.8503,9400.0
2005-12-30 13:00:00,37.42,37.43,37.42,37.43,14400.0,21.8561,21.862,21.8561,21.862,14400.0
2005-12-30 13:05:00,37.43,37.43,37.42,37.42,2800.0,21.862,21.862,21.8561,21.8561,2800.0
2005-12-30 13:10:00,37.42,37.43,37.41,37.41,2600.0,21.8561,21.862,21.8503,21.8503,2600.0
2005-12-30 13:15:00,37.42,37.42,37.41,37.41,3400.0,21.8561,21.8561,21.8503,21.8503,3400.0
2005-12-30 13:20:00,37.41,37.42,37.4,37.4,11600.0,21.8503,21.8561,21.8444,21.8444,11600.0
2005-12-30 13:25:00,37.4,37.41,37.39,37.4,15600.0,21.8444,21.8503,21.8386,21.8444,15600.0
2005-12-30 13:30:00,37.4,37.4,37.4,37.4,3400.0,21.8444,21.8444,21.8444,21.8444,3400.0
2005-12-30 13:35:00,37.4,37.41,37.4,37.41,3600.0,21.8444,21.8503,21.8444,21.8503,3600.0
2005-12-30 13:40:00,37.41,37.42,37.41,37.41,2600.0,21.8503,21.8561,21.8503,21.8503,2600.0
2005-12-30 13:45:00,37.41,37.43,37.4,37.42,6400.0,21.8503,21.862,21.8444,21.8561,6400.0
2005-12-30 13:50:00,37.43,37.43,37.39,37.39,17400.0,21.862,21.862,21.8386,21.8386,17400.0
2005-12-30 13:55:00,37.39,37.41,37.38,37.41,6000.0,21.8386,21.8503,21.8328,21.8503,6000.0
2005-12-30 14:00:00,37.41,37.44,37.41,37.43,14400.0,21.8503,21.8678,21.8503,21.862,14400.0
2005-12-30 14:05:00,37.44,37.49,37.44,37.48,18800.0,21.8678,21.897,21.8678,21.8912,18800.0
2005-12-30 14:10:00,37.48,37.51,37.47,37.5,15400.0,21.8912,21.9087,21.8853,21.9029,15400.0
2005-12-30 14:15:00,37.5,37.51,37.49,37.49,13200.0,21.9029,21.9087,21.897,21.897,13200.0
2005-12-30 14:20:00,37.49,37.49,37.47,37.47,6200.0,21.897,21.897,21.8853,21.8853,6200.0
2005-12-30 14:25:00,37.47,37.49,37.47,37.48,11200.0,21.8853,21.897,21.8853,21.8912,11200.0
2005-12-30 14:30:00,37.48,37.48,37.44,37.46,18200.0,21.8912,21.8912,21.8678,21.8795,18200.0
2005-12-30 14:35:00,37.46,37.47,37.46,37.46,6600.0,21.8795,21.8853,21.8795,21.8795,6600.0
2005-12-30 14:40:00,37.47,37.48,37.45,37.46,9600.0,21.8853,21.8912,21.8736,21.8795,9600.0
2005-12-30 14:45:00,37.46,37.46,37.44,37.45,6800.0,21.8795,21.8795,21.8678,21.8736,6800.0
2005-12-30 14:50:00,37.45,37.45,37.41,37.45,8000.0,21.8736,21.8736,21.8503,21.8736,8000.0
2005-12-30 14:55:00,37.46,37.47,37.43,37.46,12200.0,21.8795,21.8853,21.862,21.8795,12200.0
2005-12-30 15:00:00,37.44,37.46,37.43,37.45,11200.0,21.8678,21.8795,21.862,21.8736,11200.0
2005-12-30 15:05:00,37.44,37.45,37.41,37.41,4600.0,21.8678,21.8736,21.8503,21.8503,4600.0
2005-12-30 15:10:00,37.42,37.45,37.42,37.45,8400.0,21.8561,21.8736,21.8561,21.8736,8400.0
2005-12-30 15:15:00,37.45,37.45,37.41,37.43,7200.0,21.8736,21.8736,21.8503,21.862,7200.0
2005-12-30 15:20:00,37.43,37.46,37.43,37.45,10200.0,21.862,21.8795,21.862,21.8736,10200.0
2005-12-30 15:25:00,37.45,37.48,37.44,37.46,11400.0,21.8736,21.8912,21.8678,21.8795,11400.0
2005-12-30 15:30:00,37.45,37.49,37.44,37.48,10800.0,21.8736,21.897,21.8678,21.8912,10800.0
2005-12-30 15:35:00,37.48,37.49,37.45,37.48,17600.0,21.8912,21.897,21.8736,21.8912,17600.0
2005-12-30 15:40:00,37.48,37.52,37.45,37.49,33200.0,21.8912,21.9145,21.8736,21.897,33200.0
2005-12-30 15:45:00,37.49,37.51,37.45,37.48,32600.0,21.897,21.9087,21.8736,21.8912,32600.0
2005-12-30 15:50:00,37.47,37.49,37.37,37.41,36000.0,21.8853,21.897,21.8269,21.8503,36000.0
2005-12-30 15:55:00,37.4,37.41,37.35,37.35,92800.0,21.8444,21.8503,21.8152,21.8152,92800.0
2006-01-03 09:30:00,37.52,37.55,37.35,37.35,80800.0,21.9145,21.9321,21.8152,21.8152,80800.0
2006-01-03 09:35:00,37.35,37.46,37.34,37.43,74600.0,21.8152,21.8795,21.8094,21.862,74600.0
2006-01-03 09:40:00,37.43,37.5,37.38,37.49,34200.0,21.862,21.9029,21.8328,21.897,34200.0
2006-01-03 09:45:00,37.48,37.48,37.4,37.46,29000.0,21.8912,21.8912,21.8444,21.8795,29000.0
2006-01-03 09:50:00,37.46,37.47,37.34,37.34,30400.0,21.8795,21.8853,21.8094,21.8094,30400.0
2006-01-03 09:55:00,37.35,37.4,37.33,37.34,26200.0,21.8152,21.8444,21.8036,21.8094,26200.0
2006-01-03 10:00:00,37.32,37.38,37.3,37.35,51800.0,21.7977,21.8328,21.786,21.8152,51800.0
2006-01-03 10:05:00,37.35,37.38,37.28,37.36,73800.0,21.8152,21.8328,21.7744,21.8211,73800.0
2006-01-03 10:10:00,37.36,37.38,37.31,37.35,31600.0,21.8211,21.8328,21.7919,21.8152,31600.0
2006-01-03 10:15:00,37.35,37.35,37.32,37.34,65200.0,21.8152,21.8152,21.7977,21.8094,65200.0
2006-01-03 10:20:00,37.34,37.34,37.15,37.16,21600.0,21.8094,21.8094,21.6984,21.7043,21600.0
2006-01-03 10:25:00,37.16,37.17,37.09,37.09,15400.0,21.7043,21.7101,21.6634,21.6634,15400.0
2006-01-03 10:30:00,37.1,37.1,36.86,36.87,79000.0,21.6692,21.6692,21.529,21.5349,79000.0
2006-01-03 10:35:00,36.87,36.91,36.86,36.87,60000.0,21.5349,21.5582,21.529,21.5349,60000.0
2006-01-03 10:40:00,36.86,36.9,36.84,36.85,35800.0,21.529,21.5524,21.5174,21.5232,35800.0
2006-01-03 10:45:00,36.84,36.85,36.83,36.85,24400.0,21.5174,21.5232,21.5115,21.5232,24400.0
2006-01-03 10:50:00,36.85,36.85,36.79,36.81,43400.0,21.5232,21.5232,21.4882,21.4998,43400.0
2006-01-03 10:55:00,36.82,36.84,36.79,36.83,54200.0,21.5057,21.5174,21.4882,21.5115,54200.0
2006-01-03 11:00:00,36.83,36.83,36.78,36.8,47600.0,21.5115,21.5115,21.4823,21.494,47600.0
2006-01-03 11:05:00,36.8,36.85,36.8,36.85,35600.0,21.494,21.5232,21.494,21.5232,35600.0
2006-01-03 11:10:00,36.85,36.87,36.82,36.87,19200.0,21.5232,21.5349,21.5057,21.5349,19200.0
2006-01-03 11:15:00,36.88,36.97,36.88,36.94,47400.0,21.5407,21.5933,21.5407,21.5758,47400.0
2006-01-03 11:20:00,36.94,36.97,36.94,36.95,25600.0,21.5758,21.5933,21.5758,21.5816,25600.0
2006-01-03 11:25:00,36.96,37.09,36.95,37.01,130200.0,21.5874,21.6634,21.5816,21.6167,130200.0
2006-01-03 11:30:00,37.01,37.02,36.99,37.02,27000.0,21.6167,21.6225,21.605,21.6225,27000.0
2006-01-03 11:35:00,37.02,37.06,37.02,37.06,27600.0,21.6225,21.6459,21.6225,21.6459,27600.0
2006-01-03 11:40:00,37.06,37.07,37.05,37.06,15800.0,21.6459,21.6517,21.64,21.6459,15800.0
2006-01-03 11:45:00,37.06,37.09,37.05,37.06,24000.0,21.6459,21.6634,21.64,21.6459,24000.0
2006-01-03 11:50:00,37.06,37.06,37.02,37.02,38800.0,21.6459,21.6459,21.6225,21.6225,38800.0
2006-01-03 11:55:00,37.02,37.02,36.95,37.01,47200.0,21.6225,21.6225,21.5816,21.6167,47200.0
2006-01-03 12:00:00,37.02,37.05,37.01,37.01,28600.0,21.6225,21.64,21.6167,21.6167,28600.0
2006-01-03 12:05:00,37.01,37.05,36.99,37.05,25400.0,21.6167,21.64,21.605,21.64,25400.0
2006-01-03 12:10:00,37.05,37.05,37.01,37.02,19400.0,21.64,21.64,21.6167,21.6225,19400.0
2006-01-03 12:15:00,37.03,37.05,37.03,37.04,10000.0,21.6283,21.64,21.6283,21.6342,10000.0
2006-01-03 12:20:00,37.03,37.04,37.03,37.04,13400.0,21.6283,21.6342,21.6283,21.6342,13400.0
2006-01-03 12:25:00,37.04,37.05,37.04,37.04,15400.0,21.6342,21.64,21.6342,21.6342,15400.0
2006-01-03 12:30:00,37.05,37.05,37.01,37.02,39400.0,21.64,21.64,21.6167,21.6225,39400.0
2006-01-03 12:35:00,37.02,37.06,37.02,37.05,15800.0,21.6225,21.6459,21.6225,21.64,15800.0
2006-01-03 12:40:00,37.05,37.05,37.01,37.02,23200.0,21.64,21.64,21.6167,21.6225,23200.0
2006-01-03 12:45:00,37.03,37.07,37.01,37.07,34600.0,21.6283,21.6517,21.6167,21.6517,34600.0
2006-01-03 12:50:00,37.07,37.09,37.05,37.07,13200.0,21.6517,21.6634,21.64,21.6517,13200.0
2006-01-03 12:55:00,37.07,37.1,37.07,37.09,25000.0,21.6517,21.6692,21.6517,21.6634,25000.0
2006-01-03 13:00:00,37.09,37.12,37.09,37.11,20600.0,21.6634,21.6809,21.6634,21.6751,20600.0
2006-01-03 13:05:00,37.1,37.1,37.06,37.08,9000.0,21.6692,21.6692,21.6459,21.6575,9000.0
2006-01-03 13:10:00,37.08,37.08,37.02,37.06,16800.0,21.6575,21.6575,21.6225,21.6459,16800.0
2006-01-03 13:15:00,37.05,37.09,37.04,37.04,10800.0,21.64,21.6634,21.6342,21.6342,10800.0
2006-01-03 13:20:00,37.03,37.06,37.01,37.03,27400.0,21.6283,21.6459,21.6167,21.6283,27400.0
2006-01-03 13:25:00,37.04,37.05,37.03,37.03,9000.0,21.6342,21.64,21.6283,21.6283,9000.0
2006-01-03 13:30:00,37.02,37.04,37.01,37.02,23200.0,21.6225,21.6342,21.6167,21.6225,23200.0
2006-01-03 13:35:00,37.02,37.02,37.0,37.02,35600.0,21.6225,21.6225,21.6108,21.6225,35600.0
2006-01-03 13:40:00,37.02,37.02,36.99,37.01,43800.0,21.6225,21.6225,21.605,21.6167,43800.0
2006-01-03 13:45:00,37.01,37.04,37.0,37.01,27200.0,21.6167,21.6342,21.6108,21.6167,27200.0
2006-01-03 13:50:00,37.0,37.02,37.0,37.01,17600.0,21.6108,21.6225,21.6108,21.6167,17600.0
2006-01-03 13:55:00,37.01,37.02,37.0,37.0,18400.0,21.6167,21.6225,21.6108,21.6108,18400.0
2006-01-03 14:00:00,36.99,37.13,36.99,37.13,61000.0,21.605,21.6867,21.605,21.6867,61000.0
2006-01-03 14:05:00,37.13,37.15,37.08,37.15,48800.0,21.6867,21.6984,21.6575,21.6984,48800.0
2006-01-03 14:10:00,37.16,37.22,37.15,37.15,32000.0,21.7043,21.7393,21.6984,21.6984,32000.0
2006-01-03 14:15:00,37.16,37.3,37.16,37.27,43400.0,21.7043,21.786,21.7043,21.7685,43400.0
2006-01-03 14:20:00,37.26,37.33,37.26,37.3,64200.0,21.7627,21.8036,21.7627,21.786,64200.0
2006-01-03 14:25:00,37.3,37.34,37.3,37.3,40800.0,21.786,21.8094,21.786,21.786,40800.0
2006-01-03 14:30:00,37.32,37.43,37.3,37.4,79000.0,21.7977,21.862,21.786,21.8444,79000.0
2006-01-03 14:35:00,37.4,37.42,37.35,37.38,33000.0,21.8444,21.8561,21.8152,21.8328,33000.0
2006-01-03 14:40:00,37.38,37.44,37.37,37.43,35000.0,21.8328,21.8678,21.8269,21.862,35000.0
2006-01-03 14:45:00,37.43,37.46,37.42,37.44,18200.0,21.862,21.8795,21.8561,21.8678,18200.0
2006-01-03 14:50:00,37.45,37.46,37.38,37.39,20200.0,21.8736,21.8795,21.8328,21.8386,20200.0
2006-01-03 14:55:00,37.38,37.41,37.35,37.4,25400.0,21.8328,21.8503,21.8152,21.8444,25400.0
2006-01-03 15:00:00,37.41,37.49,37.41,37.49,66000.0,21.8503,21.897,21.8503,21.897,66000.0
2006-01-03 15:05:00,37.49,37.63,37.49,37.62,81000.0,21.897,21.9788,21.897,21.9729,81000.0
2006-01-03 15:10:00,37.61,37.63,37.59,37.59,52800.0,21.9671,21.9788,21.9554,21.9554,52800.0
2006-01-03 15:15:00,37.59,37.63,37.58,37.6,43200.0,21.9554,21.9788,21.9496,21.9613,43200.0
2006-01-03 15:20:00,37.59,37.6,37.55,37.57,33600.0,21.9554,21.9613,21.9321,21.9437,33600.0
2006-01-03 15:25:00,37.56,37.62,37.55,37.62,57800.0,21.9379,21.9729,21.9321,21.9729,57800.0
2006-01-03 15:30:00,37.61,37.68,37.6,37.65,89800.0,21.9671,22.008,21.9613,21.9905,89800.0
2006-01-03 15:35:00,37.65,37.67,37.63,37.66,32200.0,21.9905,22.0021,21.9788,21.9963,32200.0
2006-01-03 15:40:00,37.66,37.67,37.62,37.62,36800.0,21.9963,22.0021,21.9729,21.9729,36800.0
2006-01-03 15:45:00,37.62,37.62,37.55,37.57,43000.0,21.9729,21.9729,21.9321,21.9437,43000.0
2006-01-03 15:50:00,37.58,37.59,37.55,37.55,52400.0,21.9496,21.9554,21.9321,21.9321,52400.0
2006-01-03 15:55:00,37.56,37.6,37.55,37.6,66600.0,21.9379,21.9613,21.9321,21.9613,66600.0
2006-01-04 09:30:00,37.67,37.82,37.67,37.82,63400.0,22.0021,22.0898,22.0021,22.0898,63400.0
2006-01-04 09:35:00,37.81,37.88,37.73,37.87,51800.0,22.0839,22.1248,22.0372,22.119,51800.0
2006-01-04 09:40:00,37.87,37.95,37.8,37.82,54000.0,22.119,22.1657,22.0781,22.0898,54000.0
2006-01-04 09:45:00,37.82,37.84,37.76,37.8,39400.0,22.0898,22.1014,22.0547,22.0781,39400.0
2006-01-04 09:50:00,37.81,37.85,37.78,37.82,27200.0,22.0839,22.1073,22.0664,22.0898,27200.0
2006-01-04 09:55:00,37.86,37.87,37.82,37.85,23600.0,22.1131,22.119,22.0898,22.1073,23600.0
2006-01-04 10:00:00,37.85,37.96,37.85,37.95,35200.0,22.1073,22.1715,22.1073,22.1657,35200.0
2006-01-04 10:05:00,37.95,37.95,37.88,37.9,25600.0,22.1657,22.1657,22.1248,22.1365,25600.0
2006-01-04 10:10:00,37.9,37.9,37.77,37.81,54200.0,22.1365,22.1365,22.0606,22.0839,54200.0
2006-01-04 10:15:00,37.81,37.89,37.81,37.84,38400.0,22.0839,22.1306,22.0839,22.1014,38400.0
2006-01-04 10:20:00,37.85,37.9,37.82,37.9,25000.0,22.1073,22.1365,22.0898,22.1365,25000.0
2006-01-04 10:25:00,37.9,37.97,37.85,37.93,29200.0,22.1365,22.1774,22.1073,22.154,29200.0
2006-01-04 10:30:00,37.93,38.02,37.91,38.02,41000.0,22.154,22.2066,22.1423,22.2066,41000.0
2006-01-04 10:35:00,38.02,38.08,37.99,38.05,66000.0,22.2066,22.2416,22.189,22.2241,66000.0
2006-01-04 10:40:00,38.02,38.05,37.89,37.96,61200.0,22.2066,22.2241,22.1306,22.1715,61200.0
2006-01-04 10:45:00,37.96,37.99,37.92,37.96,48800.0,22.1715,22.189,22.1482,22.1715,48800.0
2006-01-04 10:50:00,37.97,37.97,37.9,37.93,22200.0,22.1774,22.1774,22.1365,22.154,22200.0
2006-01-04 10:55:00,37.94,38.02,37.93,37.99,24000.0,22.1598,22.2066,22.154,22.189,24000.0
2006-01-04 11:00:00,37.99,38.07,37.99,38.07,18800.0,22.189,22.2358,22.189,22.2358,18800.0
2006-01-04 11:05:00,38.06,38.09,38.03,38.07,22200.0,22.2299,22.2475,22.2124,22.2358,22200.0
2006-01-04 11:10:00,38.06,38.08,38.04,38.05,26600.0,22.2299,22.2416,22.2183,22.2241,26600.0
2006-01-04 11:15:00,38.06,38.06,38.01,38.01,17000.0,22.2299,22.2299,22.2007,22.2007,17000.0
2006-01-04 11:20:00,38.01,38.04,37.99,38.02,29200.0,22.2007,22.2183,22.189,22.2066,29200.0
2006-01-04 11:25:00,38.01,38.01,37.97,37.98,34600.0,22.2007,22.2007,22.1774,22.1832,34600.0
2006-01-04 11:30:00,38.0,38.09,37.99,38.08,34600.0,22.1949,22.2475,22.189,22.2416,34600.0
2006-01-04 11:35:00,38.08,38.13,38.08,38.12,55600.0,22.2416,22.2708,22.2416,22.265,55600.0
2006-01-04 11:40:00,38.12,38.12,38.08,38.1,42600.0,22.265,22.265,22.2416,22.2533,42600.0
2006-01-04 11:45:00,38.1,38.17,38.09,38.17,26400.0,22.2533,22.2942,22.2475,22.2942,26400.0
2006-01-04 11:50:00,38.16,38.22,38.15,38.18,14000.0,22.2883,22.3234,22.2825,22.3,14000.0
2006-01-04 11:55:00,38.17,38.17,38.13,38.15,8200.0,22.2942,22.2942,22.2708,22.2825,8200.0
2006-01-04 12:00:00,38.16,38.21,38.15,38.21,45400.0,22.2883,22.3175,22.2825,22.3175,45400.0
2006-01-04 12:05:00,38.2,38.21,38.18,38.2,11400.0,22.3117,22.3175,22.3,22.3117,11400.0
2006-01-04 12:10:00,38.2,38.21,38.18,38.19,18600.0,22.3117,22.3175,22.3,22.3059,18600.0
2006-01-04 12:15:00,38.18,38.18,38.07,38.09,60600.0,22.3,22.3,22.2358,22.2475,60600.0
2006-01-04 12:20:00,38.08,38.13,38.06,38.12,45000.0,22.2416,22.2708,22.2299,22.265,45000.0
2006-01-04 12:25:00,38.12,38.13,38.1,38.1,22200.0,22.265,22.2708,22.2533,22.2533,22200.0
2006-01-04 12:30:00,38.1,38.1,38.05,38.06,20400.0,22.2533,22.2533,22.2241,22.2299,20400.0
2006-01-04 12:35:00,38.06,38.09,38.06,38.07,7800.0,22.2299,22.2475,22.2299,22.2358,7800.0
2006-01-04 12:40:00,38.08,38.1,38.07,38.1,9200.0,22.2416,22.2533,22.2358,22.2533,9200.0
2006-01-04 12:45:00,38.12,38.12,38.0,38.03,24200.0,22.265,22.265,22.1949,22.2124,24200.0
2006-01-04 12:50:00,38.04,38.04,37.99,38.03,14400.0,22.2183,22.2183,22.189,22.2124,14400.0
2006-01-04 12:55:00,38.02,38.04,38.0,38.01,8800.0,22.2066,22.2183,22.1949,22.2007,8800.0
2006-01-04 13:00:00,38.0,38.01,37.96,37.99,19600.0,22.1949,22.2007,22.1715,22.189,19600.0
2006-01-04 13:05:00,37.99,37.99,37.98,37.99,4600.0,22.189,22.189,22.1832,22.189,4600.0
2006-01-04 13:10:00,37.99,38.02,37.95,37.97,24800.0,22.189,22.2066,22.1657,22.1774,24800.0
2006-01-04 13:15:00,37.97,37.99,37.96,37.99,10800.0,22.1774,22.189,22.1715,22.189,10800.0
2006-01-04 13:20:00,37.96,37.97,37.94,37.94,9000.0,22.1715,22.1774,22.1598,22.1598,9000.0
2006-01-04 13:25:00,37.94,37.95,37.93,37.93,32200.0,22.1598,22.1657,22.154,22.154,32200.0
2006-01-04 13:30:00,37.93,37.93,37.84,37.84,29200.0,22.154,22.154,22.1014,22.1014,29200.0
2006-01-04 13:35:00,37.83,37.85,37.77,37.77,32000.0,22.0956,22.1073,22.0606,22.0606,32000.0
2006-01-04 13:40:00,37.78,37.82,37.77,37.81,27600.0,22.0664,22.0898,22.0606,22.0839,27600.0
2006-01-04 13:45:00,37.81,37.84,37.8,37.81,48400.0,22.0839,22.1014,22.0781,22.0839,48400.0
2006-01-04 13:50:00,37.81,37.82,37.77,37.8,21000.0,22.0839,22.0898,22.0606,22.0781,21000.0
2006-01-04 13:55:00,37.82,37.82,37.76,37.77,24800.0,22.0898,22.0898,22.0547,22.0606,24800.0
2006-01-04 14:00:00,37.77,37.77,37.75,37.75,44000.0,22.0606,22.0606,22.0489,22.0489,44000.0
2006-01-04 14:05:00,37.75,37.75,37.69,37.7,47800.0,22.0489,22.0489,22.0138,22.0197,47800.0
2006-01-04 14:10:00,37.7,37.74,37.66,37.66,23800.0,22.0197,22.043,21.9963,21.9963,23800.0
2006-01-04 14:15:00,37.66,37.7,37.64,37.7,21400.0,21.9963,22.0197,21.9846,22.0197,21400.0
2006-01-04 14:20:00,37.7,37.75,37.7,37.71,21600.0,22.0197,22.0489,22.0197,22.0255,21600.0
2006-01-04 14:25:00,37.71,37.74,37.7,37.74,18800.0,22.0255,22.043,22.0197,22.043,18800.0
2006-01-04 14:30:00,37.74,37.75,37.7,37.74,32000.0,22.043,22.0489,22.0197,22.043,32000.0
2006-01-04 14:35:00,37.74,37.78,37.73,37.77,29200.0,22.043,22.0664,22.0372,22.0606,29200.0
2006-01-04 14:40:00,37.77,37.83,37.72,37.8,33800.0,22.0606,22.0956,22.0313,22.0781,33800.0
2006-01-04 14:45:00,37.79,37.83,37.77,37.79,25000.0,22.0722,22.0956,22.0606,22.0722,25000.0
2006-01-04 14:50:00,37.79,37.82,37.79,37.82,12800.0,22.0722,22.0898,22.0722,22.0898,12800.0
2006-01-04 14:55:00,37.82,37.82,37.74,37.75,15600.0,22.0898,22.0898,22.043,22.0489,15600.0
2006-01-04 15:00:00,37.74,37.75,37.73,37.73,34800.0,22.043,22.0489,22.0372,22.0372,34800.0
2006-01-04 15:05:00,37.73,37.74,37.71,37.71,12400.0,22.0372,22.043,22.0255,22.0255,12400.0
2006-01-04 15:10:00,37.71,37.71,37.7,37.71,14800.0,22.0255,22.0255,22.0197,22.0255,14800.0
2006-01-04 15:15:00,37.71,37.71,37.68,37.68,14800.0,22.0255,22.0255,22.008,22.008,14800.0
2006-01-04 15:20:00,37.68,37.7,37.66,37.7,37400.0,22.008,22.0197,21.9963,22.0197,37400.0
2006-01-04 15:25:00,37.7,37.73,37.68,37.73,98800.0,22.0197,22.0372,22.008,22.0372,98800.0
2006-01-04 15:30:00,37.74,37.76,37.73,37.76,35600.0,22.043,22.0547,22.0372,22.0547,35600.0
2006-01-04 15:35:00,37.74,37.75,37.7,37.7,30200.0,22.043,22.0489,22.0197,22.0197,30200.0
2006-01-04 15:40:00,37.7,37.7,37.65,37.69,48200.0,22.0197,22.0197,21.9905,22.0138,48200.0
2006-01-04 15:45:00,37.69,37.7,37.64,37.66,24200.0,22.0138,22.0197,21.9846,21.9963,24200.0
2006-01-04 15:50:00,37.67,37.67,37.63,37.63,118800.0,22.0021,22.0021,21.9788,21.9788,118800.0
2006-01-04 15:55:00,37.63,37.65,37.63,37.65,155000.0,21.9788,21.9905,21.9788,21.9905,155000.0
2006-01-05 09:30:00,37.62,37.65,37.62,37.65,69600.0,21.9729,21.9905,21.9729,21.9905,69600.0
2006-01-05 09:35:00,37.66,37.75,37.63,37.75,33800.0,21.9963,22.0489,21.9788,22.0489,33800.0
2006-01-05 09:40:00,37.75,37.77,37.67,37.69,28200.0,22.0489,22.0606,22.0021,22.0138,28200.0
2006-01-05 09:45:00,37.69,37.8,37.66,37.72,73400.0,22.0138,22.0781,21.9963,22.0313,73400.0
2006-01-05 09:50:00,37.7,37.7,37.54,37.56,33800.0,22.0197,22.0197,21.9262,21.9379,33800.0
2006-01-05 09:55:00,37.57,37.67,37.55,37.63,39800.0,21.9437,22.0021,21.9321,21.9788,39800.0
2006-01-05 10:00:00,37.63,37.69,37.6,37.68,37800.0,21.9788,22.0138,21.9613,22.008,37800.0
2006-01-05 10:05:00,37.69,37.75,37.66,37.69,57400.0,22.0138,22.0489,21.9963,22.0138,57400.0
2006-01-05 10:10:00,37.69,37.72,37.65,37.72,26600.0,22.0138,22.0313,21.9905,22.0313,26600.0
2006-01-05 10:15:00,37.73,37.76,37.73,37.75,22800.0,22.0372,22.0547,22.0372,22.0489,22800.0
2006-01-05 10:20:00,37.75,37.77,37.72,37.75,31200.0,22.0489,22.0606,22.0313,22.0489,31200.0
2006-01-05 10:25:00,37.75,37.75,37.69,37.72,45200.0,22.0489,22.0489,22.0138,22.0313,45200.0
2006-01-05 10:30:00,37.72,37.74,37.71,37.73,42800.0,22.0313,22.043,22.0255,22.0372,42800.0
2006-01-05 10:35:00,37.72,37.73,37.66,37.7,42200.0,22.0313,22.0372,21.9963,22.0197,42200.0
2006-01-05 10:40:00,37.71,37.71,37.63,37.68,29400.0,22.0255,22.0255,21.9788,22.008,29400.0
2006-01-05 10:45:00,37.68,37.72,37.67,37.69,30200.0,22.008,22.0313,22.0021,22.0138,30200.0
2006-01-05 10:50:00,37.7,37.71,37.69,37.7,25800.0,22.0197,22.0255,22.0138,22.0197,25800.0
2006-01-05 10:55:00,37.71,37.76,37.7,37.74,61800.0,22.0255,22.0547,22.0197,22.043,61800.0
2006-01-05 11:00:00,37.74,37.75,37.72,37.74,35600.0,22.043,22.0489,22.0313,22.043,35600.0
2006-01-05 11:05:00,37.73,37.77,37.73,37.76,17600.0,22.0372,22.0606,22.0372,22.0547,17600.0
2006-01-05 11:10:00,37.76,37.79,37.74,37.77,25800.0,22.0547,22.0722,22.043,22.0606,25800.0
2006-01-05 11:15:00,37.77,37.81,37.76,37.76,32200.0,22.0606,22.0839,22.0547,22.0547,32200.0
2006-01-05 11:20:00,37.76,37.77,37.66,37.69,34800.0,22.0547,22.0606,21.9963,22.0138,34800.0
2006-01-05 11:25:00,37.69,37.73,37.67,37.73,15600.0,22.0138,22.0372,22.0021,22.0372,15600.0
2006-01-05 11:30:00,37.72,37.72,37.68,37.69,18800.0,22.0313,22.0313,22.008,22.0138,18800.0
2006-01-05 11:35:00,37.69,37.69,37.63,37.63,39800.0,22.0138,22.0138,21.9788,21.9788,39800.0
2006-01-05 11:40:00,37.63,37.66,37.63,37.63,29600.0,21.9788,21.9963,21.9788,21.9788,29600.0
2006-01-05 11:45:00,37.63,37.65,37.62,37.65,34800.0,21.9788,21.9905,21.9729,21.9905,34800.0
2006-01-05 11:50:00,37.65,37.68,37.64,37.68,29600.0,21.9905,22.008,21.9846,22.008,29600.0
2006-01-05 11:55:00,37.7,37.71,37.68,37.68,19600.0,22.0197,22.0255,22.008,22.008,19600.0
2006-01-05 12:00:00,37.69,37.76,37.68,37.7,44600.0,22.0138,22.0547,22.008,22.0197,44600.0
2006-01-05 12:05:00,37.7,37.71,37.63,37.63,65000.0,22.0197,22.0255,21.9788,21.9788,65000.0
2006-01-05 12:10:00,37.63,37.68,37.63,37.68,23200.0,21.9788,22.008,21.9788,22.008,23200.0
2006-01-05 12:15:00,37.68,37.69,37.67,37.68,32600.0,22.008,22.0138,22.0021,22.008,32600.0
2006-01-05 12:20:00,37.68,37.7,37.68,37.68,18800.0,22.008,22.0197,22.008,22.008,18800.0
2006-01-05 12:25:00,37.68,37.69,37.67,37.69,33400.0,22.008,22.0138,22.0021,22.0138,33400.0
2006-01-05 12:30:00,37.68,37.7,37.68,37.68,23800.0,22.008,22.0197,22.008,22.008,23800.0
2006-01-05 12:35:00,37.68,37.7,37.67,37.68,30000.0,22.008,22.0197,22.0021,22.008,30000.0
2006-01-05 12:40:00,37.68,37.69,37.63,37.64,31600.0,22.008,22.0138,21.9788,21.9846,31600.0
2006-01-05 12:45:00,37.63,37.64,37.6,37.61,30800.0,21.9788,21.9846,21.9613,21.9671,30800.0
2006-01-05 12:50:00,37.6,37.67,37.59,37.63,49000.0,21.9613,22.0021,21.9554,21.9788,49000.0
2006-01-05 12:55:00,37.63,37.66,37.63,37.63,30000.0,21.9788,21.9963,21.9788,21.9788,30000.0
2006-01-05 13:00:00,37.63,37.65,37.63,37.65,20200.0,21.9788,21.9905,21.9788,21.9905,20200.0
2006-01-05 13:05:00,37.65,37.67,37.63,37.67,38800.0,21.9905,22.0021,21.9788,22.0021,38800.0
2006-01-05 13:10:00,37.67,37.67,37.63,37.63,61000.0,22.0021,22.0021,21.9788,21.9788,61000.0
2006-01-05 13:15:00,37.63,37.7,37.63,37.64,82600.0,21.9788,22.0197,21.9788,21.9846,82600.0
2006-01-05 13:20:00,37.63,37.66,37.62,37.64,30200.0,21.9788,21.9963,21.9729,21.9846,30200.0
2006-01-05 13:25:00,37.64,37.65,37.63,37.63,14400.0,21.9846,21.9905,21.9788,21.9788,14400.0
2006-01-05 13:30:00,37.63,37.66,37.63,37.65,63000.0,21.9788,21.9963,21.9788,21.9905,63000.0
2006-01-05 13:35:00,37.66,37.66,37.55,37.55,46400.0,21.9963,21.9963,21.9321,21.9321,46400.0
2006-01-05 13:40:00,37.54,37.56,37.53,37.55,40600.0,21.9262,21.9379,21.9204,21.9321,40600.0
2006-01-05 13:45:00,37.54,37.56,37.54,37.55,16400.0,21.9262,21.9379,21.9262,21.9321,16400.0
2006-01-05 13:50:00,37.56,37.61,37.55,37.59,32400.0,21.9379,21.9671,21.9321,21.9554,32400.0
2006-01-05 13:55:00,37.59,37.59,37.56,37.57,19800.0,21.9554,21.9554,21.9379,21.9437,19800.0
2006-01-05 14:00:00,37.56,37.57,37.55,37.55,31400.0,21.9379,21.9437,21.9321,21.9321,31400.0
2006-01-05 14:05:00,37.55,37.56,37.5,37.51,50000.0,21.9321,21.9379,21.9029,21.9087,50000.0
2006-01-05 14:10:00,37.51,37.53,37.51,37.52,41600.0,21.9087,21.9204,21.9087,21.9145,41600.0
2006-01-05 14:15:00,37.52,37.52,37.5,37.52,42600.0,21.9145,21.9145,21.9029,21.9145,42600.0
2006-01-05 14:20:00,37.52,37.52,37.49,37.5,50400.0,21.9145,21.9145,21.897,21.9029,50400.0
2006-01-05 14:25:00,37.49,37.5,37.48,37.48,82200.0,21.897,21.9029,21.8912,21.8912,82200.0
2006-01-05 14:30:00,37.48,37.52,37.47,37.52,47000.0,21.8912,21.9145,21.8853,21.9145,47000.0
2006-01-05 14:35:00,37.5,37.52,37.48,37.48,35600.0,21.9029,21.9145,21.8912,21.8912,35600.0
2006-01-05 14:40:00,37.47,37.49,37.44,37.44,53000.0,21.8853,21.897,21.8678,21.8678,53000.0
2006-01-05 14:45:00,37.44,37.47,37.43,37.43,66800.0,21.8678,21.8853,21.862,21.862,66800.0
2006-01-05 14:50:00,37.43,37.46,37.42,37.46,94000.0,21.862,21.8795,21.8561,21.8795,94000.0
2006-01-05 14:55:00,37.46,37.48,37.45,37.47,47200.0,21.8795,21.8912,21.8736,21.8853,47200.0
2006-01-05 15:00:00,37.47,37.51,37.46,37.51,56200.0,21.8853,21.9087,21.8795,21.9087,56200.0
2006-01-05 15:05:00,37.5,37.5,37.47,37.49,50000.0,21.9029,21.9029,21.8853,21.897,50000.0
2006-01-05 15:10:00,37.49,37.51,37.43,37.43,50200.0,21.897,21.9087,21.862,21.862,50200.0
2006-01-05 15:15:00,37.44,37.49,37.43,37.48,44800.0,21.8678,21.897,21.862,21.8912,44800.0
2006-01-05 15:20:00,37.48,37.51,37.44,37.46,44200.0,21.8912,21.9087,21.8678,21.8795,44200.0
2006-01-05 15:25:00,37.45,37.48,37.43,37.46,32200.0,21.8736,21.8912,21.862,21.8795,32200.0
2006-01-05 15:30:00,37.46,37.51,37.44,37.51,54200.0,21.8795,21.9087,21.8678,21.9087,54200.0
2006-01-05 15:35:00,37.51,37.51,37.48,37.49,43800.0,21.9087,21.9087,21.8912,21.897,43800.0
2006-01-05 15:40:00,37.48,37.54,37.47,37.52,29400.0,21.8912,21.9262,21.8853,21.9145,29400.0
2006-01-05 15:45:00,37.52,37.54,37.51,37.51,36800.0,21.9145,21.9262,21.9087,21.9087,36800.0
2006-01-05 15:50:00,37.51,37.52,37.48,37.49,76600.0,21.9087,21.9145,21.8912,21.897,76600.0
2006-01-05 15:55:00,37.49,37.52,37.48,37.52,74400.0,21.897,21.9145,21.8912,21.9145,74400.0
2006-01-06 09:30:00,37.83,38.05,37.83,38.05,91600.0,22.0956,22.2241,22.0956,22.2241,91600.0
2006-01-06 09:35:00,38.04,38.08,37.98,38.0,98200.0,22.2183,22.2416,22.1832,22.1949,98200.0
2006-01-06 09:40:00,38.0,38.1,37.96,38.02,45200.0,22.1949,22.2533,22.1715,22.2066,45200.0
2006-01-06 09:45:00,38.02,38.06,38.02,38.03,51800.0,22.2066,22.2299,22.2066,22.2124,51800.0
2006-01-06 09:50:00,38.02,38.15,38.0,38.12,51600.0,22.2066,22.2825,22.1949,22.265,51600.0
2006-01-06 09:55:00,38.13,38.35,38.13,38.32,113000.0,22.2708,22.3993,22.2708,22.3818,113000.0
2006-01-06 10:00:00,38.35,38.36,38.19,38.24,68200.0,22.3993,22.4052,22.3059,22.3351,68200.0
2006-01-06 10:05:00,38.24,38.24,38.2,38.22,33000.0,22.3351,22.3351,22.3117,22.3234,33000.0
2006-01-06 10:10:00,38.22,38.37,38.22,38.37,41800.0,22.3234,22.411,22.3234,22.411,41800.0
2006-01-06 10:15:00,38.37,38.38,38.33,38.33,228200.0,22.411,22.4168,22.3876,22.3876,228200.0
2006-01-06 10:20:00,38.32,38.33,38.17,38.17,40400.0,22.3818,22.3876,22.2942,22.2942,40400.0
2006-01-06 10:25:00,38.17,38.26,38.16,38.23,29600.0,22.2942,22.3467,22.2883,22.3292,29600.0
2006-01-06 10:30:00,38.22,38.27,38.2,38.26,29400.0,22.3234,22.3526,22.3117,22.3467,29400.0
2006-01-06 10:35:00,38.26,38.3,38.2,38.21,35000.0,22.3467,22.3701,22.3117,22.3175,35000.0
2006-01-06 10:40:00,38.21,38.22,38.21,38.22,38600.0,22.3175,22.3234,22.3175,22.3234,38600.0
2006-01-06 10:45:00,38.22,38.23,38.09,38.16,56600.0,22.3234,22.3292,22.2475,22.2883,56600.0
2006-01-06 10:50:00,38.16,38.24,38.16,38.24,23800.0,22.2883,22.3351,22.2883,22.3351,23800.0
2006-01-06 10:55:00,38.24,38.24,38.18,38.21,25400.0,22.3351,22.3351,22.3,22.3175,25400.0
2006-01-06 11:00:00,38.21,38.21,38.16,38.16,40600.0,22.3175,22.3175,22.2883,22.2883,40600.0
2006-01-06 11:05:00,38.17,38.23,38.17,38.22,28000.0,22.2942,22.3292,22.2942,22.3234,28000.0
2006-01-06 11:10:00,38.22,38.27,38.17,38.27,28200.0,22.3234,22.3526,22.2942,22.3526,28200.0
2006-01-06 11:15:00,38.27,38.36,38.27,38.31,39400.0,22.3526,22.4052,22.3526,22.376,39400.0
2006-01-06 11:20:00,38.33,38.37,38.33,38.35,25800.0,22.3876,22.411,22.3876,22.3993,25800.0
2006-01-06 11:25:00,38.35,38.46,38.35,38.46,36000.0,22.3993,22.4636,22.3993,22.4636,36000.0
2006-01-06 11:30:00,38.46,38.46,38.38,38.38,25600.0,22.4636,22.4636,22.4168,22.4168,25600.0
2006-01-06 11:35:00,38.38,38.4,38.37,38.38,32000.0,22.4168,22.4285,22.411,22.4168,32000.0
2006-01-06 11:40:00,38.37,38.37,38.34,38.34,25200.0,22.411,22.411,22.3935,22.3935,25200.0
2006-01-06 11:45:00,38.35,38.36,38.33,38.33,20200.0,22.3993,22.4052,22.3876,22.3876,20200.0
2006-01-06 11:50:00,38.34,38.38,38.34,38.38,19200.0,22.3935,22.4168,22.3935,22.4168,19200.0
2006-01-06 11:55:00,38.4,38.44,38.4,38.44,14400.0,22.4285,22.4519,22.4285,22.4519,14400.0
2006-01-06 12:00:00,38.43,38.5,38.43,38.47,35200.0,22.446,22.4869,22.446,22.4694,35200.0
2006-01-06 12:05:00,38.48,38.49,38.42,38.45,22800.0,22.4752,22.4811,22.4402,22.4577,22800.0
2006-01-06 12:10:00,38.45,38.49,38.45,38.46,13600.0,22.4577,22.4811,22.4577,22.4636,13600.0
2006-01-06 12:15:00,38.46,38.55,38.46,38.55,28800.0,22.4636,22.5161,22.4636,22.5161,28800.0
2006-01-06 12:20:00,38.55,38.56,38.52,38.52,33200.0,22.5161,22.522,22.4986,22.4986,33200.0
2006-01-06 12:25:00,38.52,38.53,38.46,38.49,31000.0,22.4986,22.5044,22.4636,22.4811,31000.0
2006-01-06 12:30:00,38.49,38.53,38.49,38.52,14000.0,22.4811,22.5044,22.4811,22.4986,14000.0
2006-01-06 12:35:00,38.52,38.57,38.52,38.56,13400.0,22.4986,22.5278,22.4986,22.522,13400.0
2006-01-06 12:40:00,38.56,38.57,38.51,38.51,87000.0,22.522,22.5278,22.4928,22.4928,87000.0
2006-01-06 12:45:00,38.51,38.51,38.45,38.45,17800.0,22.4928,22.4928,22.4577,22.4577,17800.0
2006-01-06 12:50:00,38.45,38.47,38.41,38.44,64400.0,22.4577,22.4694,22.4344,22.4519,64400.0
2006-01-06 12:55:00,38.44,38.47,38.44,38.46,30800.0,22.4519,22.4694,22.4519,22.4636,30800.0
2006-01-06 13:00:00,38.46,38.46,38.42,38.44,11800.0,22.4636,22.4636,22.4402,22.4519,11800.0
2006-01-06 13:05:00,38.44,38.45,38.4,38.42,26200.0,22.4519,22.4577,22.4285,22.4402,26200.0
2006-01-06 13:10:00,38.41,38.41,38.35,38.35,35600.0,22.4344,22.4344,22.3993,22.3993,35600.0
2006-01-06 13:15:00,38.35,38.41,38.35,38.39,23200.0,22.3993,22.4344,22.3993,22.4227,23200.0
2006-01-06 13:20:00,38.38,38.4,38.38,38.4,41200.0,22.4168,22.4285,22.4168,22.4285,41200.0
2006-01-06 13:25:00,38.38,38.4,38.37,38.4,17800.0,22.4168,22.4285,22.411,22.4285,17800.0
2006-01-06 13:30:00,38.4,38.4,38.36,38.38,28000.0,22.4285,22.4285,22.4052,22.4168,28000.0
2006-01-06 13:35:00,38.39,38.4,38.37,38.38,22400.0,22.4227,22.4285,22.411,22.4168,22400.0
2006-01-06 13:40:00,38.38,38.38,38.35,38.35,22200.0,22.4168,22.4168,22.3993,22.3993,22200.0
2006-01-06 13:45:00,38.35,38.37,38.35,38.35,92600.0,22.3993,22.411,22.3993,22.3993,92600.0
2006-01-06 13:50:00,38.35,38.35,38.35,38.35,66600.0,22.3993,22.3993,22.3993,22.3993,66600.0
2006-01-06 13:55:00,38.35,38.35,38.34,38.35,54800.0,22.3993,22.3993,22.3935,22.3993,54800.0
2006-01-06 14:00:00,38.35,38.35,38.33,38.33,42600.0,22.3993,22.3993,22.3876,22.3876,42600.0
2006-01-06 14:05:00,38.34,38.35,38.32,38.32,65200.0,22.3935,22.3993,22.3818,22.3818,65200.0
2006-01-06 14:10:00,38.32,38.32,38.3,38.31,28800.0,22.3818,22.3818,22.3701,22.376,28800.0
2006-01-06 14:15:00,38.31,38.4,38.3,38.33,48800.0,22.376,22.4285,22.3701,22.3876,48800.0
2006-01-06 14:20:00,38.35,38.37,38.33,38.34,34400.0,22.3993,22.411,22.3876,22.3935,34400.0
2006-01-06 14:25:00,38.33,38.35,38.32,38.35,16800.0,22.3876,22.3993,22.3818,22.3993,16800.0
2006-01-06 14:30:00,38.35,38.35,38.33,38.34,29600.0,22.3993,22.3993,22.3876,22.3935,29600.0
2006-01-06 14:35:00,38.34,38.35,38.32,38.34,33600.0,22.3935,22.3993,22.3818,22.3935,33600.0
2006-01-06 14:40:00,38.35,38.38,38.35,38.37,165600.0,22.3993,22.4168,22.3993,22.411,165600.0
2006-01-06 14:45:00,38.38,38.38,38.37,38.38,158400.0,22.4168,22.4168,22.411,22.4168,158400.0
2006-01-06 14:50:00,38.38,38.4,38.37,38.37,49400.0,22.4168,22.4285,22.411,22.411,49400.0
2006-01-06 14:55:00,38.37,38.38,38.33,38.35,44000.0,22.411,22.4168,22.3876,22.3993,44000.0
2006-01-06 15:00:00,38.37,38.37,38.35,38.36,51400.0,22.411,22.411,22.3993,22.4052,51400.0
2006-01-06 15:05:00,38.36,38.37,38.32,38.32,54200.0,22.4052,22.411,22.3818,22.3818,54200.0
2006-01-06 15:10:00,38.32,38.34,38.3,38.3,35200.0,22.3818,22.3935,22.3701,22.3701,35200.0
2006-01-06 15:15:00,38.3,38.31,38.26,38.26,31600.0,22.3701,22.376,22.3467,22.3467,31600.0
2006-01-06 15:20:00,38.26,38.26,38.23,38.23,57200.0,22.3467,22.3467,22.3292,22.3292,57200.0
2006-01-06 15:25:00,38.23,38.23,38.2,38.21,39600.0,22.3292,22.3292,22.3117,22.3175,39600.0
2006-01-06 15:30:00,38.21,38.21,38.2,38.21,55400.0,22.3175,22.3175,22.3117,22.3175,55400.0
2006-01-06 15:35:00,38.21,38.21,38.13,38.15,38200.0,22.3175,22.3175,22.2708,22.2825,38200.0
2006-01-06 15:40:00,38.15,38.16,38.12,38.14,78400.0,22.2825,22.2883,22.265,22.2767,78400.0
2006-01-06 15:45:00,38.14,38.16,38.1,38.13,47200.0,22.2767,22.2883,22.2533,22.2708,47200.0
2006-01-06 15:50:00,38.15,38.16,38.12,38.13,35600.0,22.2825,22.2883,22.265,22.2708,35600.0
2006-01-06 15:55:00,38.13,38.16,38.11,38.15,49800.0,22.2708,22.2883,22.2591,22.2825,49800.0
2006-01-09 09:30:00,38.15,38.17,38.02,38.02,46000.0,22.2825,22.2942,22.2066,22.2066,46000.0
2006-01-09 09:35:00,38.02,38.08,38.0,38.07,21200.0,22.2066,22.2416,22.1949,22.2358,21200.0
2006-01-09 09:40:00,38.1,38.17,38.09,38.14,44200.0,22.2533,22.2942,22.2475,22.2767,44200.0
2006-01-09 09:45:00,38.13,38.27,38.13,38.27,70000.0,22.2708,22.3526,22.2708,22.3526,70000.0
2006-01-09 09:50:00,38.28,38.3,38.23,38.3,60200.0,22.3584,22.3701,22.3292,22.3701,60200.0
2006-01-09 09:55:00,38.3,38.33,38.29,38.33,43800.0,22.3701,22.3876,22.3643,22.3876,43800.0
2006-01-09 10:00:00,38.33,38.41,38.31,38.34,49800.0,22.3876,22.4344,22.376,22.3935,49800.0
2006-01-09 10:05:00,38.35,38.35,38.28,38.35,37000.0,22.3993,22.3993,22.3584,22.3993,37000.0
2006-01-09 10:10:00,38.37,38.37,38.32,38.33,36400.0,22.411,22.411,22.3818,22.3876,36400.0
2006-01-09 10:15:00,38.33,38.34,38.3,38.33,55000.0,22.3876,22.3935,22.3701,22.3876,55000.0
2006-01-09 10:20:00,38.33,38.34,38.3,38.32,43800.0,22.3876,22.3935,22.3701,22.3818,43800.0
2006-01-09 10:25:00,38.32,38.44,38.31,38.43,49400.0,22.3818,22.4519,22.376,22.446,49400.0
2006-01-09 10:30:00,38.4,38.51,38.4,38.48,33600.0,22.4285,22.4928,22.4285,22.4752,33600.0
2006-01-09 10:35:00,38.49,38.49,38.44,38.44,24000.0,22.4811,22.4811,22.4519,22.4519,24000.0
2006-01-09 10:40:00,38.44,38.44,38.41,38.41,14800.0,22.4519,22.4519,22.4344,22.4344,14800.0
2006-01-09 10:45:00,38.4,38.43,38.4,38.42,16400.0,22.4285,22.446,22.4285,22.4402,16400.0
2006-01-09 10:50:00,38.42,38.43,38.34,38.34,39200.0,22.4402,22.446,22.3935,22.3935,39200.0
2006-01-09 10:55:00,38.34,38.39,38.34,38.35,16600.0,22.3935,22.4227,22.3935,22.3993,16600.0
2006-01-09 11:00:00,38.35,38.35,38.3,38.32,37600.0,22.3993,22.3993,22.3701,22.3818,37600.0
2006-01-09 11:05:00,38.3,38.32,38.29,38.32,14400.0,22.3701,22.3818,22.3643,22.3818,14400.0
2006-01-09 11:10:00,38.3,38.3,38.25,38.26,8400.0,22.3701,22.3701,22.3409,22.3467,8400.0
2006-01-09 11:15:00,38.26,38.26,38.23,38.23,17600.0,22.3467,22.3467,22.3292,22.3292,17600.0
2006-01-09 11:20:00,38.24,38.24,38.22,38.23,45400.0,22.3351,22.3351,22.3234,22.3292,45400.0
2006-01-09 11:25:00,38.23,38.35,38.23,38.33,32200.0,22.3292,22.3993,22.3292,22.3876,32200.0
2006-01-09 11:30:00,38.32,38.33,38.27,38.29,17800.0,22.3818,22.3876,22.3526,22.3643,17800.0
2006-01-09 11:35:00,38.3,38.3,38.27,38.27,26200.0,22.3701,22.3701,22.3526,22.3526,26200.0
2006-01-09 11:40:00,38.27,38.3,38.27,38.3,9200.0,22.3526,22.3701,22.3526,22.3701,9200.0
2006-01-09 11:45:00,38.32,38.32,38.27,38.28,6600.0,22.3818,22.3818,22.3526,22.3584,6600.0
2006-01-09 11:50:00,38.28,38.28,38.26,38.26,8000.0,22.3584,22.3584,22.3467,22.3467,8000.0
2006-01-09 11:55:00,38.25,38.31,38.25,38.31,12200.0,22.3409,22.376,22.3409,22.376,12200.0
2006-01-09 12:00:00,38.32,38.35,38.3,38.34,23600.0,22.3818,22.3993,22.3701,22.3935,23600.0
2006-01-09 12:05:00,38.33,38.37,38.33,38.37,13400.0,22.3876,22.411,22.3876,22.411,13400.0
2006-01-09 12:10:00,38.37,38.39,38.37,38.38,12000.0,22.411,22.4227,22.411,22.4168,12000.0
2006-01-09 12:15:00,38.38,38.38,38.35,38.37,29800.0,22.4168,22.4168,22.3993,22.411,29800.0
2006-01-09 12:20:00,38.36,38.4,38.35,38.4,13000.0,22.4052,22.4285,22.3993,22.4285,13000.0
2006-01-09 12:25:00,38.4,38.42,38.4,38.41,42600.0,22.4285,22.4402,22.4285,22.4344,42600.0
2006-01-09 12:30:00,38.41,38.41,38.35,38.37,44000.0,22.4344,22.4344,22.3993,22.411,44000.0
2006-01-09 12:35:00,38.38,38.4,38.37,38.37,51000.0,22.4168,22.4285,22.411,22.411,51000.0
2006-01-09 12:40:00,38.37,38.43,38.37,38.43,16000.0,22.411,22.446,22.411,22.446,16000.0
2006-01-09 12:45:00,38.44,38.45,38.42,38.42,13800.0,22.4519,22.4577,22.4402,22.4402,13800.0
2006-01-09 12:50:00,38.42,38.42,38.4,38.4,27800.0,22.4402,22.4402,22.4285,22.4285,27800.0
2006-01-09 12:55:00,38.4,38.41,38.37,38.38,19600.0,22.4285,22.4344,22.411,22.4168,19600.0
2006-01-09 13:00:00,38.38,38.39,38.36,38.37,22600.0,22.4168,22.4227,22.4052,22.411,22600.0
2006-01-09 13:05:00,38.36,38.38,38.35,38.35,2800.0,22.4052,22.4168,22.3993,22.3993,2800.0
2006-01-09 13:10:00,38.35,38.38,38.33,38.37,17000.0,22.3993,22.4168,22.3876,22.411,17000.0
2006-01-09 13:15:00,38.36,38.37,38.36,38.37,11600.0,22.4052,22.411,22.4052,22.411,11600.0
2006-01-09 13:20:00,38.37,38.4,38.37,38.4,31000.0,22.411,22.4285,22.411,22.4285,31000.0
2006-01-09 13:25:00,38.4,38.43,38.4,38.41,61800.0,22.4285,22.446,22.4285,22.4344,61800.0
2006-01-09 13:30:00,38.43,38.43,38.42,38.43,8200.0,22.446,22.446,22.4402,22.446,8200.0
2006-01-09 13:35:00,38.42,38.49,38.4,38.49,38600.0,22.4402,22.4811,22.4285,22.4811,38600.0
2006-01-09 13:40:00,38.48,38.49,38.46,38.49,15600.0,22.4752,22.4811,22.4636,22.4811,15600.0
2006-01-09 13:45:00,38.47,38.51,38.45,38.45,19800.0,22.4694,22.4928,22.4577,22.4577,19800.0
2006-01-09 13:50:00,38.46,38.48,38.44,38.44,12400.0,22.4636,22.4752,22.4519,22.4519,12400.0
2006-01-09 13:55:00,38.45,38.45,38.41,38.42,9400.0,22.4577,22.4577,22.4344,22.4402,9400.0
2006-01-09 14:00:00,38.42,38.44,38.41,38.44,28600.0,22.4402,22.4519,22.4344,22.4519,28600.0
2006-01-09 14:05:00,38.44,38.45,38.43,38.45,8800.0,22.4519,22.4577,22.446,22.4577,8800.0
2006-01-09 14:10:00,38.44,38.44,38.43,38.43,14200.0,22.4519,22.4519,22.446,22.446,14200.0
2006-01-09 14:15:00,38.43,38.44,38.43,38.43,8800.0,22.446,22.4519,22.446,22.446,8800.0
2006-01-09 14:20:00,38.43,38.43,38.42,38.43,19000.0,22.446,22.446,22.4402,22.446,19000.0
2006-01-09 14:25:00,38.43,38.44,38.43,38.43,20000.0,22.446,22.4519,22.446,22.446,20000.0
2006-01-09 14:30:00,38.43,38.43,38.41,38.42,20600.0,22.446,22.446,22.4344,22.4402,20600.0
2006-01-09 14:35:00,38.42,38.43,38.41,38.42,21000.0,22.4402,22.446,22.4344,22.4402,21000.0
2006-01-09 14:40:00,38.42,38.44,38.41,38.43,52000.0,22.4402,22.4519,22.4344,22.446,52000.0
2006-01-09 14:45:00,38.43,38.46,38.43,38.45,79200.0,22.446,22.4636,22.446,22.4577,79200.0
2006-01-09 14:50:00,38.45,38.49,38.45,38.48,35000.0,22.4577,22.4811,22.4577,22.4752,35000.0
2006-01-09 14:55:00,38.48,38.48,38.44,38.45,36800.0,22.4752,22.4752,22.4519,22.4577,36800.0
2006-01-09 15:00:00,38.45,38.45,38.4,38.42,17600.0,22.4577,22.4577,22.4285,22.4402,17600.0
2006-01-09 15:05:00,38.43,38.43,38.41,38.43,14000.0,22.446,22.446,22.4344,22.446,14000.0
2006-01-09 15:10:00,38.43,38.44,38.42,38.43,9800.0,22.446,22.4519,22.4402,22.446,9800.0
2006-01-09 15:15:00,38.42,38.43,38.42,38.42,16400.0,22.4402,22.446,22.4402,22.4402,16400.0
2006-01-09 15:20:00,38.42,38.43,38.41,38.43,45600.0,22.4402,22.446,22.4344,22.446,45600.0
2006-01-09 15:25:00,38.43,38.46,38.43,38.45,41800.0,22.446,22.4636,22.446,22.4577,41800.0
2006-01-09 15:30:00,38.45,38.54,38.45,38.54,71000.0,22.4577,22.5103,22.4577,22.5103,71000.0
2006-01-09 15:35:00,38.53,38.58,38.52,38.57,63200.0,22.5044,22.5337,22.4986,22.5278,63200.0
2006-01-09 15:40:00,38.57,38.63,38.57,38.63,56600.0,22.5278,22.5629,22.5278,22.5629,56600.0
2006-01-09 15:45:00,38.63,38.66,38.61,38.64,61800.0,22.5629,22.5804,22.5512,22.5687,61800.0
2006-01-09 15:50:00,38.64,38.64,38.59,38.62,68800.0,22.5687,22.5687,22.5395,22.557,68800.0
2006-01-09 15:55:00,38.62,38.63,38.6,38.6,99200.0,22.557,22.5629,22.5453,22.5453,99200.0
2006-01-10 09:30:00,38.63,38.63,38.54,38.6,104200.0,22.5629,22.5629,22.5103,22.5453,104200.0
2006-01-10 09:35:00,38.62,38.7,38.58,38.62,43200.0,22.557,22.6037,22.5337,22.557,43200.0
2006-01-10 09:40:00,38.65,38.85,38.65,38.85,46600.0,22.5745,22.6914,22.5745,22.6914,46600.0
2006-01-10 09:45:00,38.86,38.87,38.79,38.81,69600.0,22.6972,22.703,22.6563,22.668,69600.0
2006-01-10 09:50:00,38.82,38.82,38.74,38.74,46200.0,22.6738,22.6738,22.6271,22.6271,46200.0
2006-01-10 09:55:00,38.74,38.84,38.65,38.84,34400.0,22.6271,22.6855,22.5745,22.6855,34400.0
2006-01-10 10:00:00,38.82,38.88,38.79,38.79,31400.0,22.6738,22.7089,22.6563,22.6563,31400.0
2006-01-10 10:05:00,38.77,38.77,38.65,38.65,62200.0,22.6446,22.6446,22.5745,22.5745,62200.0
2006-01-10 10:10:00,38.64,38.68,38.63,38.67,44200.0,22.5687,22.5921,22.5629,22.5862,44200.0
2006-01-10 10:15:00,38.67,38.8,38.67,38.79,55400.0,22.5862,22.6621,22.5862,22.6563,55400.0
2006-01-10 10:20:00,38.79,38.87,38.77,38.87,43200.0,22.6563,22.703,22.6446,22.703,43200.0
2006-01-10 10:25:00,38.89,38.93,38.88,38.91,52600.0,22.7147,22.7381,22.7089,22.7264,52600.0
2006-01-10 10:30:00,38.91,38.95,38.88,38.88,59600.0,22.7264,22.7498,22.7089,22.7089,59600.0
2006-01-10 10:35:00,38.89,38.92,38.88,38.9,28800.0,22.7147,22.7322,22.7089,22.7206,28800.0
2006-01-10 10:40:00,38.89,38.9,38.87,38.88,43000.0,22.7147,22.7206,22.703,22.7089,43000.0
2006-01-10 10:45:00,38.87,38.89,38.86,38.87,54800.0,22.703,22.7147,22.6972,22.703,54800.0
2006-01-10 10:50:00,38.88,38.9,38.87,38.89,33200.0,22.7089,22.7206,22.703,22.7147,33200.0
2006-01-10 10:55:00,38.89,38.92,38.88,38.92,25600.0,22.7147,22.7322,22.7089,22.7322,25600.0
2006-01-10 11:00:00,38.91,38.92,38.87,38.91,64600.0,22.7264,22.7322,22.703,22.7264,64600.0
2006-01-10 11:05:00,38.9,38.9,38.85,38.85,83200.0,22.7206,22.7206,22.6914,22.6914,83200.0
2006-01-10 11:10:00,38.85,38.85,38.83,38.83,26800.0,22.6914,22.6914,22.6797,22.6797,26800.0
2006-01-10 11:15:00,38.83,38.84,38.82,38.84,16000.0,22.6797,22.6855,22.6738,22.6855,16000.0
2006-01-10 11:20:00,38.84,38.88,38.84,38.86,30400.0,22.6855,22.7089,22.6855,22.6972,30400.0
2006-01-10 11:25:00,38.87,38.87,38.85,38.86,32000.0,22.703,22.703,22.6914,22.6972,32000.0
2006-01-10 11:30:00,38.87,38.89,38.85,38.89,28200.0,22.703,22.7147,22.6914,22.7147,28200.0
2006-01-10 11:35:00,38.9,38.98,38.9,38.98,33600.0,22.7206,22.7673,22.7206,22.7673,33600.0
2006-01-10 11:40:00,38.98,39.05,38.98,39.01,87600.0,22.7673,22.8082,22.7673,22.7848,87600.0
2006-01-10 11:45:00,39.01,39.06,39.0,39.04,16800.0,22.7848,22.814,22.779,22.8023,16800.0
2006-01-10 11:50:00,39.02,39.02,38.97,38.97,23400.0,22.7906,22.7906,22.7614,22.7614,23400.0
2006-01-10 11:55:00,38.98,39.01,38.97,39.01,31400.0,22.7673,22.7848,22.7614,22.7848,31400.0
2006-01-10 12:00:00,38.99,39.07,38.99,39.07,59200.0,22.7731,22.8198,22.7731,22.8198,59200.0
2006-01-10 12:05:00,39.07,39.08,39.06,39.08,44400.0,22.8198,22.8257,22.814,22.8257,44400.0
2006-01-10 12:10:00,39.08,39.15,39.08,39.15,53600.0,22.8257,22.8666,22.8257,22.8666,53600.0
2006-01-10 12:15:00,39.14,39.15,39.14,39.15,49800.0,22.8607,22.8666,22.8607,22.8666,49800.0
2006-01-10 12:20:00,39.15,39.15,39.13,39.14,27400.0,22.8666,22.8666,22.8549,22.8607,27400.0
2006-01-10 12:25:00,39.14,39.14,39.13,39.13,16000.0,22.8607,22.8607,22.8549,22.8549,16000.0
2006-01-10 12:30:00,39.13,39.13,39.11,39.11,39600.0,22.8549,22.8549,22.8432,22.8432,39600.0
2006-01-10 12:35:00,39.11,39.14,39.11,39.13,20000.0,22.8432,22.8607,22.8432,22.8549,20000.0
2006-01-10 12:40:00,39.13,39.13,39.09,39.1,27000.0,22.8549,22.8549,22.8315,22.8374,27000.0
2006-01-10 12:45:00,39.1,39.11,39.09,39.1,42800.0,22.8374,22.8432,22.8315,22.8374,42800.0
2006-01-10 12:50:00,39.1,39.13,39.09,39.1,26800.0,22.8374,22.8549,22.8315,22.8374,26800.0
2006-01-10 12:55:00,39.1,39.1,39.09,39.1,12200.0,22.8374,22.8374,22.8315,22.8374,12200.0
2006-01-10 13:00:00,39.1,39.13,39.1,39.1,20600.0,22.8374,22.8549,22.8374,22.8374,20600.0
2006-01-10 13:05:00,39.1,39.11,39.1,39.11,37400.0,22.8374,22.8432,22.8374,22.8432,37400.0
2006-01-10 13:10:00,39.11,39.13,39.1,39.12,34000.0,22.8432,22.8549,22.8374,22.8491,34000.0
2006-01-10 13:15:00,39.12,39.18,39.11,39.18,17400.0,22.8491,22.8841,22.8432,22.8841,17400.0
2006-01-10 13:20:00,39.18,39.24,39.17,39.22,57400.0,22.8841,22.9191,22.8783,22.9075,57400.0
2006-01-10 13:25:00,39.22,39.25,39.22,39.24,29200.0,22.9075,22.925,22.9075,22.9191,29200.0
2006-01-10 13:30:00,39.24,39.27,39.24,39.25,57400.0,22.9191,22.9367,22.9191,22.925,57400.0
2006-01-10 13:35:00,39.25,39.25,39.23,39.24,31600.0,22.925,22.925,22.9133,22.9191,31600.0
2006-01-10 13:40:00,39.24,39.3,39.23,39.28,70200.0,22.9191,22.9542,22.9133,22.9425,70200.0
2006-01-10 13:45:00,39.28,39.29,39.26,39.28,40600.0,22.9425,22.9483,22.9308,22.9425,40600.0
2006-01-10 13:50:00,39.29,39.29,39.28,39.29,28600.0,22.9483,22.9483,22.9425,22.9483,28600.0
2006-01-10 13:55:00,39.29,39.3,39.29,39.3,56200.0,22.9483,22.9542,22.9483,22.9542,56200.0
2006-01-10 14:00:00,39.3,39.3,39.27,39.27,85800.0,22.9542,22.9542,22.9367,22.9367,85800.0
2006-01-10 14:05:00,39.27,39.27,39.19,39.22,43800.0,22.9367,22.9367,22.8899,22.9075,43800.0
2006-01-10 14:10:00,39.22,39.27,39.22,39.26,61000.0,22.9075,22.9367,22.9075,22.9308,61000.0
2006-01-10 14:15:00,39.26,39.27,39.25,39.25,52800.0,22.9308,22.9367,22.925,22.925,52800.0
2006-01-10 14:20:00,39.24,39.27,39.24,39.26,29400.0,22.9191,22.9367,22.9191,22.9308,29400.0
2006-01-10 14:25:00,39.25,39.26,39.19,39.19,47200.0,22.925,22.9308,22.8899,22.8899,47200.0
2006-01-10 14:30:00,39.19,39.2,39.14,39.15,42800.0,22.8899,22.8958,22.8607,22.8666,42800.0
2006-01-10 14:35:00,39.15,39.15,39.09,39.09,30000.0,22.8666,22.8666,22.8315,22.8315,30000.0
2006-01-10 14:40:00,39.09,39.1,39.07,39.07,32600.0,22.8315,22.8374,22.8198,22.8198,32600.0
2006-01-10 14:45:00,39.08,39.13,39.08,39.13,41800.0,22.8257,22.8549,22.8257,22.8549,41800.0
2006-01-10 14:50:00,39.13,39.14,39.12,39.13,23000.0,22.8549,22.8607,22.8491,22.8549,23000.0
2006-01-10 14:55:00,39.13,39.17,39.13,39.16,34000.0,22.8549,22.8783,22.8549,22.8724,34000.0
2006-01-10 15:00:00,39.16,39.2,39.15,39.16,20000.0,22.8724,22.8958,22.8666,22.8724,20000.0
2006-01-10 15:05:00,39.16,39.16,39.14,39.14,13400.0,22.8724,22.8724,22.8607,22.8607,13400.0
2006-01-10 15:10:00,39.13,39.13,39.05,39.09,35600.0,22.8549,22.8549,22.8082,22.8315,35600.0
2006-01-10 15:15:00,39.1,39.18,39.1,39.18,38000.0,22.8374,22.8841,22.8374,22.8841,38000.0
2006-01-10 15:20:00,39.17,39.23,39.17,39.2,68000.0,22.8783,22.9133,22.8783,22.8958,68000.0
2006-01-10 15:25:00,39.2,39.22,39.19,39.22,31000.0,22.8958,22.9075,22.8899,22.9075,31000.0
2006-01-10 15:30:00,39.22,39.24,39.19,39.2,26400.0,22.9075,22.9191,22.8899,22.8958,26400.0
2006-01-10 15:35:00,39.2,39.24,39.2,39.24,42000.0,22.8958,22.9191,22.8958,22.9191,42000.0
2006-01-10 15:40:00,39.23,39.29,39.23,39.27,46600.0,22.9133,22.9483,22.9133,22.9367,46600.0
2006-01-10 15:45:00,39.27,39.27,39.26,39.27,52600.0,22.9367,22.9367,22.9308,22.9367,52600.0
2006-01-10 15:50:00,39.26,39.27,39.2,39.2,46400.0,22.9308,22.9367,22.8958,22.8958,46400.0
2006-01-10 15:55:00,39.2,39.25,39.2,39.24,93200.0,22.8958,22.925,22.8958,22.9191,93200.0
2006-01-11 09:30:00,39.25,39.25,39.23,39.24,102200.0,22.925,22.925,22.9133,22.9191,102200.0
2006-01-11 09:35:00,39.25,39.26,39.19,39.2,21200.0,22.925,22.9308,22.8899,22.8958,21200.0
2006-01-11 09:40:00,39.2,39.2,39.01,39.1,40200.0,22.8958,22.8958,22.7848,22.8374,40200.0
2006-01-11 09:45:00,39.09,39.17,39.09,39.17,54000.0,22.8315,22.8783,22.8315,22.8783,54000.0
2006-01-11 09:50:00,39.17,39.23,39.16,39.23,81200.0,22.8783,22.9133,22.8724,22.9133,81200.0
2006-01-11 09:55:00,39.26,39.3,39.15,39.17,47200.0,22.9308,22.9542,22.8666,22.8783,47200.0
2006-01-11 10:00:00,39.17,39.18,39.06,39.1,22200.0,22.8783,22.8841,22.814,22.8374,22200.0
2006-01-11 10:05:00,39.1,39.1,39.08,39.08,9200.0,22.8374,22.8374,22.8257,22.8257,9200.0
2006-01-11 10:10:00,39.08,39.08,39.07,39.07,27600.0,22.8257,22.8257,22.8198,22.8198,27600.0
2006-01-11 10:15:00,39.07,39.16,39.07,39.16,34600.0,22.8198,22.8724,22.8198,22.8724,34600.0
2006-01-11 10:20:00,39.16,39.17,39.1,39.15,29400.0,22.8724,22.8783,22.8374,22.8666,29400.0
2006-01-11 10:25:00,39.13,39.14,39.11,39.14,18400.0,22.8549,22.8607,22.8432,22.8607,18400.0
2006-01-11 10:30:00,39.14,39.16,39.1,39.1,34000.0,22.8607,22.8724,22.8374,22.8374,34000.0
2006-01-11 10:35:00,39.11,39.16,39.11,39.15,18400.0,22.8432,22.8724,22.8432,22.8666,18400.0
2006-01-11 10:40:00,39.16,39.21,39.13,39.21,18600.0,22.8724,22.9016,22.8549,22.9016,18600.0
2006-01-11 10:45:00,39.21,39.22,39.14,39.14,15200.0,22.9016,22.9075,22.8607,22.8607,15200.0
2006-01-11 10:50:00,39.15,39.15,39.1,39.12,27800.0,22.8666,22.8666,22.8374,22.8491,27800.0
2006-01-11 10:55:00,39.12,39.14,39.1,39.13,25400.0,22.8491,22.8607,22.8374,22.8549,25400.0
2006-01-11 11:00:00,39.13,39.13,39.06,39.09,24600.0,22.8549,22.8549,22.814,22.8315,24600.0
2006-01-11 11:05:00,39.1,39.12,39.07,39.07,17200.0,22.8374,22.8491,22.8198,22.8198,17200.0
2006-01-11 11:10:00,39.05,39.05,39.04,39.05,22000.0,22.8082,22.8082,22.8023,22.8082,22000.0
2006-01-11 11:15:00,39.04,39.08,39.0,39.0,43600.0,22.8023,22.8257,22.779,22.779,43600.0
2006-01-11 11:20:00,38.99,39.04,38.99,39.02,32400.0,22.7731,22.8023,22.7731,22.7906,32400.0
2006-01-11 11:25:00,39.02,39.05,38.99,39.0,38000.0,22.7906,22.8082,22.7731,22.779,38000.0
2006-01-11 11:30:00,39.01,39.02,38.97,38.99,47000.0,22.7848,22.7906,22.7614,22.7731,47000.0
2006-01-11 11:35:00,38.99,39.07,38.98,39.07,38000.0,22.7731,22.8198,22.7673,22.8198,38000.0
2006-01-11 11:40:00,39.07,39.07,39.0,39.02,30800.0,22.8198,22.8198,22.779,22.7906,30800.0
2006-01-11 11:45:00,39.02,39.08,39.02,39.08,17800.0,22.7906,22.8257,22.7906,22.8257,17800.0
2006-01-11 11:50:00,39.07,39.07,39.02,39.02,19600.0,22.8198,22.8198,22.7906,22.7906,19600.0
2006-01-11 11:55:00,39.02,39.08,39.02,39.05,27600.0,22.7906,22.8257,22.7906,22.8082,27600.0
2006-01-11 12:00:00,39.06,39.08,39.05,39.06,41200.0,22.814,22.8257,22.8082,22.814,41200.0
2006-01-11 12:05:00,39.06,39.08,39.06,39.07,22600.0,22.814,22.8257,22.814,22.8198,22600.0
2006-01-11 12:10:00,39.06,39.06,39.02,39.05,24400.0,22.814,22.814,22.7906,22.8082,24400.0
2006-01-11 12:15:00,39.05,39.08,39.04,39.08,28600.0,22.8082,22.8257,22.8023,22.8257,28600.0
2006-01-11 12:20:00,39.09,39.12,39.08,39.11,18600.0,22.8315,22.8491,22.8257,22.8432,18600.0
2006-01-11 12:25:00,39.1,39.13,39.09,39.1,18600.0,22.8374,22.8549,22.8315,22.8374,18600.0
2006-01-11 12:30:00,39.1,39.13,39.1,39.13,15200.0,22.8374,22.8549,22.8374,22.8549,15200.0
2006-01-11 12:35:00,39.12,39.13,39.12,39.13,16000.0,22.8491,22.8549,22.8491,22.8549,16000.0
2006-01-11 12:40:00,39.13,39.16,39.1,39.15,15400.0,22.8549,22.8724,22.8374,22.8666,15400.0
2006-01-11 12:45:00,39.15,39.2,39.14,39.15,19600.0,22.8666,22.8958,22.8607,22.8666,19600.0
2006-01-11 12:50:00,39.15,39.19,39.13,39.19,14000.0,22.8666,22.8899,22.8549,22.8899,14000.0
2006-01-11 12:55:00,39.18,39.19,39.13,39.13,7800.0,22.8841,22.8899,22.8549,22.8549,7800.0
2006-01-11 13:00:00,39.13,39.13,39.1,39.12,21400.0,22.8549,22.8549,22.8374,22.8491,21400.0
2006-01-11 13:05:00,39.12,39.13,39.09,39.1,22200.0,22.8491,22.8549,22.8315,22.8374,22200.0
2006-01-11 13:10:00,39.1,39.13,39.08,39.08,21200.0,22.8374,22.8549,22.8257,22.8257,21200.0
2006-01-11 13:15:00,39.06,39.12,39.04,39.12,29800.0,22.814,22.8491,22.8023,22.8491,29800.0
2006-01-11 13:20:00,39.1,39.1,39.09,39.09,23000.0,22.8374,22.8374,22.8315,22.8315,23000.0
2006-01-11 13:25:00,39.09,39.1,39.07,39.07,15800.0,22.8315,22.8374,22.8198,22.8198,15800.0
2006-01-11 13:30:00,39.07,39.07,39.03,39.03,9800.0,22.8198,22.8198,22.7965,22.7965,9800.0
2006-01-11 13:35:00,39.04,39.06,39.03,39.06,10800.0,22.8023,22.814,22.7965,22.814,10800.0
2006-01-11 13:40:00,39.06,39.11,39.06,39.1,14400.0,22.814,22.8432,22.814,22.8374,14400.0
2006-01-11 13:45:00,39.1,39.1,39.06,39.08,13400.0,22.8374,22.8374,22.814,22.8257,13400.0
2006-01-11 13:50:00,39.08,39.09,39.04,39.04,15000.0,22.8257,22.8315,22.8023,22.8023,15000.0
2006-01-11 13:55:00,39.04,39.1,39.04,39.09,37800.0,22.8023,22.8374,22.8023,22.8315,37800.0
2006-01-11 14:00:00,39.09,39.09,39.07,39.09,23200.0,22.8315,22.8315,22.8198,22.8315,23200.0
2006-01-11 14:05:00,39.09,39.13,39.09,39.12,19000.0,22.8315,22.8549,22.8315,22.8491,19000.0
2006-01-11 14:10:00,39.13,39.17,39.13,39.13,31400.0,22.8549,22.8783,22.8549,22.8549,31400.0
2006-01-11 14:15:00,39.13,39.13,39.1,39.13,9600.0,22.8549,22.8549,22.8374,22.8549,9600.0
2006-01-11 14:20:00,39.13,39.16,39.12,39.16,28800.0,22.8549,22.8724,22.8491,22.8724,28800.0
2006-01-11 14:25:00,39.16,39.19,39.14,39.15,23200.0,22.8724,22.8899,22.8607,22.8666,23200.0
2006-01-11 14:30:00,39.15,39.17,39.15,39.15,10600.0,22.8666,22.8783,22.8666,22.8666,10600.0
2006-01-11 14:35:00,39.15,39.19,39.15,39.18,17600.0,22.8666,22.8899,22.8666,22.8841,17600.0
2006-01-11 14:40:00,39.18,39.19,39.17,39.17,20200.0,22.8841,22.8899,22.8783,22.8783,20200.0
2006-01-11 14:45:00,39.17,39.17,39.13,39.14,17000.0,22.8783,22.8783,22.8549,22.8607,17000.0
2006-01-11 14:50:00,39.14,39.14,39.1,39.13,22800.0,22.8607,22.8607,22.8374,22.8549,22800.0
2006-01-11 14:55:00,39.13,39.16,39.13,39.16,20000.0,22.8549,22.8724,22.8549,22.8724,20000.0
2006-01-11 15:00:00,39.15,39.17,39.13,39.14,13400.0,22.8666,22.8783,22.8549,22.8607,13400.0
2006-01-11 15:05:00,39.14,39.15,39.13,39.13,21400.0,22.8607,22.8666,22.8549,22.8549,21400.0
2006-01-11 15:10:00,39.13,39.15,39.13,39.13,8000.0,22.8549,22.8666,22.8549,22.8549,8000.0
2006-01-11 15:15:00,39.13,39.13,39.1,39.1,12400.0,22.8549,22.8549,22.8374,22.8374,12400.0
2006-01-11 15:20:00,39.1,39.1,39.07,39.09,32400.0,22.8374,22.8374,22.8198,22.8315,32400.0
2006-01-11 15:25:00,39.1,39.1,39.06,39.07,34800.0,22.8374,22.8374,22.814,22.8198,34800.0
2006-01-11 15:30:00,39.08,39.08,39.05,39.08,23400.0,22.8257,22.8257,22.8082,22.8257,23400.0
2006-01-11 15:35:00,39.08,39.12,39.08,39.1,18000.0,22.8257,22.8491,22.8257,22.8374,18000.0
2006-01-11 15:40:00,39.1,39.13,39.1,39.1,22600.0,22.8374,22.8549,22.8374,22.8374,22600.0
2006-01-11 15:45:00,39.1,39.16,39.1,39.1,36200.0,22.8374,22.8724,22.8374,22.8374,36200.0
2006-01-11 15:50:00,39.1,39.1,39.05,39.08,97400.0,22.8374,22.8374,22.8082,22.8257,97400.0
2006-01-11 15:55:00,39.08,39.1,39.07,39.1,83600.0,22.8257,22.8374,22.8198,22.8374,83600.0
2006-01-12 09:30:00,39.1,39.11,38.98,38.98,64400.0,22.8374,22.8432,22.7673,22.7673,64400.0
2006-01-12 09:35:00,38.98,39.03,38.83,38.83,21600.0,22.7673,22.7965,22.6797,22.6797,21600.0
2006-01-12 09:40:00,38.83,38.87,38.77,38.82,37000.0,22.6797,22.703,22.6446,22.6738,37000.0
2006-01-12 09:45:00,38.82,38.9,38.77,38.9,35200.0,22.6738,22.7206,22.6446,22.7206,35200.0
2006-01-12 09:50:00,38.9,38.95,38.88,38.9,22200.0,22.7206,22.7498,22.7089,22.7206,22200.0
2006-01-12 09:55:00,38.88,38.88,38.72,38.74,37600.0,22.7089,22.7089,22.6154,22.6271,37600.0
2006-01-12 10:00:00,38.76,38.85,38.74,38.85,17400.0,22.6388,22.6914,22.6271,22.6914,17400.0
2006-01-12 10:05:00,38.87,38.91,38.86,38.87,47000.0,22.703,22.7264,22.6972,22.703,47000.0
2006-01-12 10:10:00,38.87,38.88,38.83,38.83,21800.0,22.703,22.7089,22.6797,22.6797,21800.0
2006-01-12 10:15:00,38.83,38.83,38.8,38.81,14400.0,22.6797,22.6797,22.6621,22.668,14400.0
2006-01-12 10:20:00,38.8,38.85,38.8,38.85,24400.0,22.6621,22.6914,22.6621,22.6914,24400.0
2006-01-12 10:25:00,38.87,38.87,38.84,38.85,55600.0,22.703,22.703,22.6855,22.6914,55600.0
2006-01-12 10:30:00,38.84,38.87,38.83,38.83,39000.0,22.6855,22.703,22.6797,22.6797,39000.0
2006-01-12 10:35:00,38.82,38.85,38.79,38.85,12800.0,22.6738,22.6914,22.6563,22.6914,12800.0
2006-01-12 10:40:00,38.85,38.86,38.8,38.81,16800.0,22.6914,22.6972,22.6621,22.668,16800.0
2006-01-12 10:45:00,38.83,38.88,38.83,38.88,18600.0,22.6797,22.7089,22.6797,22.7089,18600.0
2006-01-12 10:50:00,38.87,38.9,38.87,38.88,17400.0,22.703,22.7206,22.703,22.7089,17400.0
2006-01-12 10:55:00,38.88,38.9,38.88,38.88,10800.0,22.7089,22.7206,22.7089,22.7089,10800.0
2006-01-12 11:00:00,38.88,38.91,38.87,38.91,30400.0,22.7089,22.7264,22.703,22.7264,30400.0
2006-01-12 11:05:00,38.91,38.91,38.85,38.85,24000.0,22.7264,22.7264,22.6914,22.6914,24000.0
2006-01-12 11:10:00,38.85,38.85,38.84,38.84,11200.0,22.6914,22.6914,22.6855,22.6855,11200.0
2006-01-12 11:15:00,38.84,38.88,38.84,38.88,12400.0,22.6855,22.7089,22.6855,22.7089,12400.0
2006-01-12 11:20:00,38.91,38.93,38.9,38.92,10600.0,22.7264,22.7381,22.7206,22.7322,10600.0
2006-01-12 11:25:00,38.91,38.91,38.84,38.84,24000.0,22.7264,22.7264,22.6855,22.6855,24000.0
2006-01-12 11:30:00,38.81,38.83,38.81,38.82,23800.0,22.668,22.6797,22.668,22.6738,23800.0
2006-01-12 11:35:00,38.81,38.83,38.81,38.83,10200.0,22.668,22.6797,22.668,22.6797,10200.0
2006-01-12 11:40:00,38.83,38.88,38.8,38.87,21800.0,22.6797,22.7089,22.6621,22.703,21800.0
2006-01-12 11:45:00,38.87,38.87,38.86,38.87,21200.0,22.703,22.703,22.6972,22.703,21200.0
2006-01-12 11:50:00,38.87,38.87,38.85,38.85,33400.0,22.703,22.703,22.6914,22.6914,33400.0
2006-01-12 11:55:00,38.87,38.87,38.87,38.87,12200.0,22.703,22.703,22.703,22.703,12200.0
2006-01-12 12:00:00,38.87,38.87,38.87,38.87,15400.0,22.703,22.703,22.703,22.703,15400.0
2006-01-12 12:05:00,38.87,38.87,38.86,38.87,23200.0,22.703,22.703,22.6972,22.703,23200.0
2006-01-12 12:10:00,38.86,38.87,38.85,38.87,3800.0,22.6972,22.703,22.6914,22.703,3800.0
2006-01-12 12:15:00,38.86,38.87,38.85,38.87,18000.0,22.6972,22.703,22.6914,22.703,18000.0
2006-01-12 12:20:00,38.87,38.87,38.86,38.87,34000.0,22.703,22.703,22.6972,22.703,34000.0
2006-01-12 12:25:00,38.86,38.86,38.83,38.84,8800.0,22.6972,22.6972,22.6797,22.6855,8800.0
2006-01-12 12:30:00,38.83,38.85,38.83,38.84,18800.0,22.6797,22.6914,22.6797,22.6855,18800.0
2006-01-12 12:35:00,38.84,38.84,38.83,38.84,46800.0,22.6855,22.6855,22.6797,22.6855,46800.0
2006-01-12 12:40:00,38.84,38.87,38.84,38.87,76000.0,22.6855,22.703,22.6855,22.703,76000.0
2006-01-12 12:45:00,38.87,38.87,38.85,38.87,13600.0,22.703,22.703,22.6914,22.703,13600.0
2006-01-12 12:50:00,38.87,38.9,38.87,38.9,48600.0,22.703,22.7206,22.703,22.7206,48600.0
2006-01-12 12:55:00,38.9,38.92,38.88,38.9,20800.0,22.7206,22.7322,22.7089,22.7206,20800.0
2006-01-12 13:00:00,38.9,38.95,38.9,38.95,38400.0,22.7206,22.7498,22.7206,22.7498,38400.0
2006-01-12 13:05:00,38.95,38.98,38.94,38.96,47800.0,22.7498,22.7673,22.7439,22.7556,47800.0
2006-01-12 13:10:00,38.96,39.01,38.96,38.99,16400.0,22.7556,22.7848,22.7556,22.7731,16400.0
2006-01-12 13:15:00,39.0,39.03,39.0,39.02,14400.0,22.779,22.7965,22.779,22.7906,14400.0
2006-01-12 13:20:00,39.02,39.03,39.02,39.02,5800.0,22.7906,22.7965,22.7906,22.7906,5800.0
2006-01-12 13:25:00,39.02,39.02,39.01,39.02,7400.0,22.7906,22.7906,22.7848,22.7906,7400.0
2006-01-12 13:30:00,39.01,39.02,39.0,39.01,6200.0,22.7848,22.7906,22.779,22.7848,6200.0
2006-01-12 13:35:00,39.01,39.02,39.01,39.02,7400.0,22.7848,22.7906,22.7848,22.7906,7400.0
2006-01-12 13:40:00,39.0,39.03,38.99,39.02,6800.0,22.779,22.7965,22.7731,22.7906,6800.0
2006-01-12 13:45:00,39.02,39.04,39.02,39.04,10600.0,22.7906,22.8023,22.7906,22.8023,10600.0
2006-01-12 13:50:00,39.03,39.05,39.02,39.04,17400.0,22.7965,22.8082,22.7906,22.8023,17400.0
2006-01-12 13:55:00,39.04,39.04,39.01,39.04,45000.0,22.8023,22.8023,22.7848,22.8023,45000.0
2006-01-12 14:00:00,39.04,39.05,39.03,39.04,56000.0,22.8023,22.8082,22.7965,22.8023,56000.0
2006-01-12 14:05:00,39.04,39.05,39.0,39.03,44400.0,22.8023,22.8082,22.779,22.7965,44400.0
2006-01-12 14:10:00,39.02,39.05,39.02,39.04,9400.0,22.7906,22.8082,22.7906,22.8023,9400.0
2006-01-12 14:15:00,39.04,39.09,39.04,39.08,29600.0,22.8023,22.8315,22.8023,22.8257,29600.0
2006-01-12 14:20:00,39.08,39.15,39.07,39.15,48400.0,22.8257,22.8666,22.8198,22.8666,48400.0
2006-01-12 14:25:00,39.15,39.16,39.1,39.12,35400.0,22.8666,22.8724,22.8374,22.8491,35400.0
2006-01-12 14:30:00,39.1,39.1,39.02,39.09,90000.0,22.8374,22.8374,22.7906,22.8315,90000.0
2006-01-12 14:35:00,39.09,39.09,39.04,39.06,10400.0,22.8315,22.8315,22.8023,22.814,10400.0
2006-01-12 14:40:00,39.05,39.06,38.99,39.01,13600.0,22.8082,22.814,22.7731,22.7848,13600.0
2006-01-12 14:45:00,39.01,39.01,38.97,38.99,21200.0,22.7848,22.7848,22.7614,22.7731,21200.0
2006-01-12 14:50:00,38.99,39.02,38.98,38.98,15600.0,22.7731,22.7906,22.7673,22.7673,15600.0
2006-01-12 14:55:00,38.98,38.99,38.96,38.96,35000.0,22.7673,22.7731,22.7556,22.7556,35000.0
2006-01-12 15:00:00,38.96,38.98,38.94,38.96,26200.0,22.7556,22.7673,22.7439,22.7556,26200.0
2006-01-12 15:05:00,38.94,38.97,38.93,38.96,7800.0,22.7439,22.7614,22.7381,22.7556,7800.0
2006-01-12 15:10:00,38.95,38.96,38.94,38.96,15200.0,22.7498,22.7556,22.7439,22.7556,15200.0
2006-01-12 15:15:00,38.96,38.98,38.96,38.96,22600.0,22.7556,22.7673,22.7556,22.7556,22600.0
2006-01-12 15:20:00,38.96,38.97,38.95,38.97,24200.0,22.7556,22.7614,22.7498,22.7614,24200.0
2006-01-12 15:25:00,38.97,38.99,38.96,38.99,30000.0,22.7614,22.7731,22.7556,22.7731,30000.0
2006-01-12 15:30:00,38.99,39.04,38.99,39.02,29200.0,22.7731,22.8023,22.7731,22.7906,29200.0
2006-01-12 15:35:00,39.02,39.08,39.02,39.07,23000.0,22.7906,22.8257,22.7906,22.8198,23000.0
2006-01-12 15:40:00,39.07,39.07,39.01,39.01,26200.0,22.8198,22.8198,22.7848,22.7848,26200.0
2006-01-12 15:45:00,39.01,39.04,39.0,39.04,31000.0,22.7848,22.8023,22.779,22.8023,31000.0
2006-01-12 15:50:00,39.04,39.06,39.03,39.06,33800.0,22.8023,22.814,22.7965,22.814,33800.0
2006-01-12 15:55:00,39.06,39.09,39.05,39.09,67200.0,22.814,22.8315,22.8082,22.8315,67200.0
2006-01-13 09:30:00,39.25,39.25,39.21,39.21,79200.0,22.925,22.925,22.9016,22.9016,79200.0
2006-01-13 09:35:00,39.21,39.25,39.18,39.23,29800.0,22.9016,22.925,22.8841,22.9133,29800.0
2006-01-13 09:40:00,39.23,39.23,39.21,39.21,23800.0,22.9133,22.9133,22.9016,22.9016,23800.0
2006-01-13 09:45:00,39.21,39.24,39.15,39.24,32800.0,22.9016,22.9191,22.8666,22.9191,32800.0
2006-01-13 09:50:00,39.23,39.3,39.23,39.29,71200.0,22.9133,22.9542,22.9133,22.9483,71200.0
2006-01-13 09:55:00,39.3,39.33,39.24,39.27,39200.0,22.9542,22.9717,22.9191,22.9367,39200.0
2006-01-13 10:00:00,39.29,39.29,39.18,39.19,46000.0,22.9483,22.9483,22.8841,22.8899,46000.0
2006-01-13 10:05:00,39.19,39.25,39.19,39.25,45000.0,22.8899,22.925,22.8899,22.925,45000.0
2006-01-13 10:10:00,39.25,39.27,39.24,39.27,17200.0,22.925,22.9367,22.9191,22.9367,17200.0
2006-01-13 10:15:00,39.27,39.27,39.21,39.22,29600.0,22.9367,22.9367,22.9016,22.9075,29600.0
2006-01-13 10:20:00,39.22,39.24,39.19,39.19,53000.0,22.9075,22.9191,22.8899,22.8899,53000.0
2006-01-13 10:25:00,39.19,39.22,39.19,39.2,28400.0,22.8899,22.9075,22.8899,22.8958,28400.0
2006-01-13 10:30:00,39.2,39.21,39.18,39.21,20400.0,22.8958,22.9016,22.8841,22.9016,20400.0
2006-01-13 10:35:00,39.19,39.24,39.19,39.24,25000.0,22.8899,22.9191,22.8899,22.9191,25000.0
2006-01-13 10:40:00,39.24,39.24,39.2,39.22,34800.0,22.9191,22.9191,22.8958,22.9075,34800.0
2006-01-13 10:45:00,39.22,39.27,39.22,39.26,48400.0,22.9075,22.9367,22.9075,22.9308,48400.0
2006-01-13 10:50:00,39.26,39.37,39.25,39.37,52200.0,22.9308,22.9951,22.925,22.9951,52200.0
2006-01-13 10:55:00,39.36,39.43,39.36,39.4,31400.0,22.9892,23.0301,22.9892,23.0126,31400.0
2006-01-13 11:00:00,39.4,39.43,39.39,39.43,44000.0,23.0126,23.0301,23.0068,23.0301,44000.0
2006-01-13 11:05:00,39.43,39.48,39.42,39.47,31600.0,23.0301,23.0593,23.0243,23.0535,31600.0
2006-01-13 11:10:00,39.47,39.53,39.47,39.53,46200.0,23.0535,23.0885,23.0535,23.0885,46200.0
2006-01-13 11:15:00,39.52,39.56,39.52,39.55,29400.0,23.0827,23.106,23.0827,23.1002,29400.0
2006-01-13 11:20:00,39.54,39.55,39.52,39.54,27400.0,23.0944,23.1002,23.0827,23.0944,27400.0
2006-01-13 11:25:00,39.54,39.56,39.48,39.48,23400.0,23.0944,23.106,23.0593,23.0593,23400.0
2006-01-13 11:30:00,39.49,39.57,39.49,39.55,19400.0,23.0652,23.1119,23.0652,23.1002,19400.0
2006-01-13 11:35:00,39.56,39.59,39.56,39.58,28400.0,23.106,23.1236,23.106,23.1177,28400.0
2006-01-13 11:40:00,39.58,39.58,39.55,39.57,22400.0,23.1177,23.1177,23.1002,23.1119,22400.0
2006-01-13 11:45:00,39.56,39.58,39.56,39.58,15400.0,23.106,23.1177,23.106,23.1177,15400.0
2006-01-13 11:50:00,39.58,39.61,39.58,39.6,31200.0,23.1177,23.1353,23.1177,23.1294,31200.0
2006-01-13 11:55:00,39.58,39.58,39.52,39.53,18400.0,23.1177,23.1177,23.0827,23.0885,18400.0
2006-01-13 12:00:00,39.53,39.55,39.52,39.54,26200.0,23.0885,23.1002,23.0827,23.0944,26200.0
2006-01-13 12:05:00,39.53,39.55,39.51,39.52,28400.0,23.0885,23.1002,23.0768,23.0827,28400.0
2006-01-13 12:10:00,39.53,39.58,39.53,39.57,12400.0,23.0885,23.1177,23.0885,23.1119,12400.0
2006-01-13 12:15:00,39.57,39.58,39.56,39.56,9800.0,23.1119,23.1177,23.106,23.106,9800.0
2006-01-13 12:20:00,39.57,39.57,39.56,39.56,17000.0,23.1119,23.1119,23.106,23.106,17000.0
2006-01-13 12:25:00,39.56,39.56,39.54,39.54,6800.0,23.106,23.106,23.0944,23.0944,6800.0
2006-01-13 12:30:00,39.54,39.54,39.52,39.53,18400.0,23.0944,23.0944,23.0827,23.0885,18400.0
2006-01-13 12:35:00,39.52,39.52,39.5,39.52,22200.0,23.0827,23.0827,23.071,23.0827,22200.0
2006-01-13 12:40:00,39.52,39.52,39.41,39.41,27600.0,23.0827,23.0827,23.0184,23.0184,27600.0
2006-01-13 12:45:00,39.4,39.42,39.37,39.38,33400.0,23.0126,23.0243,22.9951,23.0009,33400.0
2006-01-13 12:50:00,39.38,39.42,39.37,39.42,15000.0,23.0009,23.0243,22.9951,23.0243,15000.0
2006-01-13 12:55:00,39.42,39.42,39.38,39.4,32600.0,23.0243,23.0243,23.0009,23.0126,32600.0
2006-01-13 13:00:00,39.38,39.4,39.37,39.38,25400.0,23.0009,23.0126,22.9951,23.0009,25400.0
2006-01-13 13:05:00,39.38,39.38,39.38,39.38,30800.0,23.0009,23.0009,23.0009,23.0009,30800.0
2006-01-13 13:10:00,39.38,39.38,39.32,39.33,24600.0,23.0009,23.0009,22.9659,22.9717,24600.0
2006-01-13 13:15:00,39.32,39.36,39.32,39.35,12200.0,22.9659,22.9892,22.9659,22.9834,12200.0
2006-01-13 13:20:00,39.35,39.35,39.35,39.35,9600.0,22.9834,22.9834,22.9834,22.9834,9600.0
2006-01-13 13:25:00,39.35,39.38,39.34,39.38,27400.0,22.9834,23.0009,22.9776,23.0009,27400.0
2006-01-13 13:30:00,39.38,39.38,39.38,39.38,11800.0,23.0009,23.0009,23.0009,23.0009,11800.0
2006-01-13 13:35:00,39.38,39.38,39.32,39.37,29800.0,23.0009,23.0009,22.9659,22.9951,29800.0
2006-01-13 13:40:00,39.35,39.35,39.34,39.35,3800.0,22.9834,22.9834,22.9776,22.9834,3800.0
2006-01-13 13:45:00,39.35,39.35,39.32,39.34,16600.0,22.9834,22.9834,22.9659,22.9776,16600.0
2006-01-13 13:50:00,39.34,39.34,39.34,39.34,5600.0,22.9776,22.9776,22.9776,22.9776,5600.0
2006-01-13 13:55:00,39.34,39.38,39.34,39.37,28400.0,22.9776,23.0009,22.9776,22.9951,28400.0
2006-01-13 14:00:00,39.36,39.41,39.35,39.4,20800.0,22.9892,23.0184,22.9834,23.0126,20800.0
2006-01-13 14:05:00,39.41,39.42,39.38,39.39,20600.0,23.0184,23.0243,23.0009,23.0068,20600.0
2006-01-13 14:10:00,39.4,39.4,39.33,39.33,18000.0,23.0126,23.0126,22.9717,22.9717,18000.0
2006-01-13 14:15:00,39.33,39.35,39.31,39.34,15000.0,22.9717,22.9834,22.96,22.9776,15000.0
2006-01-13 14:20:00,39.34,39.38,39.34,39.38,10400.0,22.9776,23.0009,22.9776,23.0009,10400.0
2006-01-13 14:25:00,39.38,39.4,39.35,39.35,13000.0,23.0009,23.0126,22.9834,22.9834,13000.0
2006-01-13 14:30:00,39.35,39.36,39.34,39.35,23000.0,22.9834,22.9892,22.9776,22.9834,23000.0
2006-01-13 14:35:00,39.35,39.4,39.35,39.39,15600.0,22.9834,23.0126,22.9834,23.0068,15600.0
2006-01-13 14:40:00,39.39,39.45,39.38,39.39,20400.0,23.0068,23.0418,23.0009,23.0068,20400.0
2006-01-13 14:45:00,39.4,39.4,39.35,39.36,22000.0,23.0126,23.0126,22.9834,22.9892,22000.0
2006-01-13 14:50:00,39.35,39.38,39.34,39.37,52400.0,22.9834,23.0009,22.9776,22.9951,52400.0
2006-01-13 14:55:00,39.36,39.38,39.32,39.33,14200.0,22.9892,23.0009,22.9659,22.9717,14200.0
2006-01-13 15:00:00,39.31,39.32,39.29,39.29,9600.0,22.96,22.9659,22.9483,22.9483,9600.0
2006-01-13 15:05:00,39.28,39.29,39.26,39.27,33600.0,22.9425,22.9483,22.9308,22.9367,33600.0
2006-01-13 15:10:00,39.27,39.27,39.25,39.25,15800.0,22.9367,22.9367,22.925,22.925,15800.0
2006-01-13 15:15:00,39.25,39.27,39.24,39.27,23000.0,22.925,22.9367,22.9191,22.9367,23000.0
2006-01-13 15:20:00,39.28,39.32,39.28,39.28,14600.0,22.9425,22.9659,22.9425,22.9425,14600.0
2006-01-13 15:25:00,39.29,39.33,39.27,39.33,11400.0,22.9483,22.9717,22.9367,22.9717,11400.0
2006-01-13 15:30:00,39.31,39.34,39.3,39.3,19800.0,22.96,22.9776,22.9542,22.9542,19800.0
2006-01-13 15:35:00,39.3,39.35,39.3,39.33,28600.0,22.9542,22.9834,22.9542,22.9717,28600.0
2006-01-13 15:40:00,39.33,39.36,39.33,39.35,20400.0,22.9717,22.9892,22.9717,22.9834,20400.0
2006-01-13 15:45:00,39.35,39.35,39.32,39.33,41200.0,22.9834,22.9834,22.9659,22.9717,41200.0
2006-01-13 15:50:00,39.33,39.34,39.33,39.34,37800.0,22.9717,22.9776,22.9717,22.9776,37800.0
2006-01-13 15:55:00,39.34,39.36,39.33,39.35,51000.0,22.9776,22.9892,22.9717,22.9834,51000.0
2006-01-17 09:30:00,39.36,39.39,39.31,39.31,140200.0,22.9892,23.0068,22.96,22.96,140200.0
2006-01-17 09:35:00,39.34,39.36,39.31,39.34,54800.0,22.9776,22.9892,22.96,22.9776,54800.0
2006-01-17 09:40:00,39.33,39.34,39.28,39.31,84000.0,22.9717,22.9776,22.9425,22.96,84000.0
2006-01-17 09:45:00,39.31,39.32,39.28,39.32,35200.0,22.96,22.9659,22.9425,22.9659,35200.0
2006-01-17 09:50:00,39.3,39.38,39.3,39.37,31000.0,22.9542,23.0009,22.9542,22.9951,31000.0
2006-01-17 09:55:00,39.37,39.4,39.35,39.35,34800.0,22.9951,23.0126,22.9834,22.9834,34800.0
2006-01-17 10:00:00,39.35,39.35,39.33,39.35,55600.0,22.9834,22.9834,22.9717,22.9834,55600.0
2006-01-17 10:05:00,39.34,39.34,39.3,39.3,23200.0,22.9776,22.9776,22.9542,22.9542,23200.0
2006-01-17 10:10:00,39.3,39.34,39.3,39.31,22000.0,22.9542,22.9776,22.9542,22.96,22000.0
2006-01-17 10:15:00,39.31,39.32,39.29,39.3,252000.0,22.96,22.9659,22.9483,22.9542,252000.0
2006-01-17 10:20:00,39.3,39.31,39.3,39.31,31600.0,22.9542,22.96,22.9542,22.96,31600.0
2006-01-17 10:25:00,39.32,39.35,39.32,39.34,83600.0,22.9659,22.9834,22.9659,22.9776,83600.0
2006-01-17 10:30:00,39.34,39.34,39.3,39.3,22000.0,22.9776,22.9776,22.9542,22.9542,22000.0
2006-01-17 10:35:00,39.3,39.3,39.21,39.24,58600.0,22.9542,22.9542,22.9016,22.9191,58600.0
2006-01-17 10:40:00,39.25,39.27,39.23,39.27,25000.0,22.925,22.9367,22.9133,22.9367,25000.0
2006-01-17 10:45:00,39.27,39.31,39.25,39.31,23800.0,22.9367,22.96,22.925,22.96,23800.0
2006-01-17 10:50:00,39.33,39.33,39.27,39.27,16200.0,22.9717,22.9717,22.9367,22.9367,16200.0
2006-01-17 10:55:00,39.27,39.3,39.27,39.27,44400.0,22.9367,22.9542,22.9367,22.9367,44400.0
2006-01-17 11:00:00,39.29,39.3,39.27,39.3,26600.0,22.9483,22.9542,22.9367,22.9542,26600.0
2006-01-17 11:05:00,39.31,39.42,39.3,39.42,22200.0,22.96,23.0243,22.9542,23.0243,22200.0
2006-01-17 11:10:00,39.42,39.46,39.42,39.43,27200.0,23.0243,23.0476,23.0243,23.0301,27200.0
2006-01-17 11:15:00,39.44,39.44,39.4,39.42,26000.0,23.036,23.036,23.0126,23.0243,26000.0
2006-01-17 11:20:00,39.42,39.42,39.33,39.33,21200.0,23.0243,23.0243,22.9717,22.9717,21200.0
2006-01-17 11:25:00,39.34,39.34,39.29,39.29,17400.0,22.9776,22.9776,22.9483,22.9483,17400.0
2006-01-17 11:30:00,39.29,39.3,39.24,39.24,26600.0,22.9483,22.9542,22.9191,22.9191,26600.0
2006-01-17 11:35:00,39.24,39.25,39.2,39.21,27200.0,22.9191,22.925,22.8958,22.9016,27200.0
2006-01-17 11:40:00,39.2,39.2,39.17,39.17,28200.0,22.8958,22.8958,22.8783,22.8783,28200.0
2006-01-17 11:45:00,39.17,39.19,39.17,39.17,37800.0,22.8783,22.8899,22.8783,22.8783,37800.0
2006-01-17 11:50:00,39.17,39.23,39.17,39.22,41600.0,22.8783,22.9133,22.8783,22.9075,41600.0
2006-01-17 11:55:00,39.21,39.22,39.21,39.21,19000.0,22.9016,22.9075,22.9016,22.9016,19000.0
2006-01-17 12:00:00,39.22,39.24,39.22,39.23,22000.0,22.9075,22.9191,22.9075,22.9133,22000.0
2006-01-17 12:05:00,39.23,39.24,39.23,39.23,20600.0,22.9133,22.9191,22.9133,22.9133,20600.0
2006-01-17 12:10:00,39.23,39.24,39.22,39.23,37000.0,22.9133,22.9191,22.9075,22.9133,37000.0
2006-01-17 12:15:00,39.23,39.23,39.16,39.16,50800.0,22.9133,22.9133,22.8724,22.8724,50800.0
2006-01-17 12:20:00,39.16,39.16,39.12,39.13,37400.0,22.8724,22.8724,22.8491,22.8549,37400.0
2006-01-17 12:25:00,39.13,39.13,39.1,39.1,41800.0,22.8549,22.8549,22.8374,22.8374,41800.0
2006-01-17 12:30:00,39.1,39.14,39.09,39.13,41600.0,22.8374,22.8607,22.8315,22.8549,41600.0
2006-01-17 12:35:00,39.13,39.13,39.01,39.04,92200.0,22.8549,22.8549,22.7848,22.8023,92200.0
2006-01-17 12:40:00,39.03,39.12,39.03,39.12,18400.0,22.7965,22.8491,22.7965,22.8491,18400.0
2006-01-17 12:45:00,39.12,39.18,39.12,39.16,28800.0,22.8491,22.8841,22.8491,22.8724,28800.0
2006-01-17 12:50:00,39.16,39.2,39.16,39.18,28400.0,22.8724,22.8958,22.8724,22.8841,28400.0
2006-01-17 12:55:00,39.18,39.2,39.15,39.15,30800.0,22.8841,22.8958,22.8666,22.8666,30800.0
2006-01-17 13:00:00,39.15,39.16,39.15,39.15,15600.0,22.8666,22.8724,22.8666,22.8666,15600.0
2006-01-17 13:05:00,39.15,39.17,39.13,39.16,16400.0,22.8666,22.8783,22.8549,22.8724,16400.0
2006-01-17 13:10:00,39.16,39.17,39.15,39.15,10800.0,22.8724,22.8783,22.8666,22.8666,10800.0
2006-01-17 13:15:00,39.15,39.15,39.1,39.1,39600.0,22.8666,22.8666,22.8374,22.8374,39600.0
2006-01-17 13:20:00,39.1,39.11,39.09,39.1,32400.0,22.8374,22.8432,22.8315,22.8374,32400.0
2006-01-17 13:25:00,39.1,39.13,39.1,39.13,17000.0,22.8374,22.8549,22.8374,22.8549,17000.0
2006-01-17 13:30:00,39.13,39.15,39.13,39.13,16000.0,22.8549,22.8666,22.8549,22.8549,16000.0
2006-01-17 13:35:00,39.13,39.18,39.13,39.16,15400.0,22.8549,22.8841,22.8549,22.8724,15400.0
2006-01-17 13:40:00,39.16,39.18,39.16,39.16,12600.0,22.8724,22.8841,22.8724,22.8724,12600.0
2006-01-17 13:45:00,39.17,39.18,39.13,39.14,39000.0,22.8783,22.8841,22.8549,22.8607,39000.0
2006-01-17 13:50:00,39.13,39.18,39.13,39.17,11200.0,22.8549,22.8841,22.8549,22.8783,11200.0
2006-01-17 13:55:00,39.18,39.26,39.17,39.2,42800.0,22.8841,22.9308,22.8783,22.8958,42800.0
2006-01-17 14:00:00,39.21,39.33,39.21,39.31,29800.0,22.9016,22.9717,22.9016,22.96,29800.0
2006-01-17 14:05:00,39.31,39.31,39.24,39.25,22400.0,22.96,22.96,22.9191,22.925,22400.0
2006-01-17 14:10:00,39.25,39.27,39.23,39.24,25800.0,22.925,22.9367,22.9133,22.9191,25800.0
2006-01-17 14:15:00,39.24,39.24,39.15,39.16,22400.0,22.9191,22.9191,22.8666,22.8724,22400.0
2006-01-17 14:20:00,39.16,39.16,39.1,39.13,36000.0,22.8724,22.8724,22.8374,22.8549,36000.0
2006-01-17 14:25:00,39.13,39.13,39.07,39.07,38600.0,22.8549,22.8549,22.8198,22.8198,38600.0
2006-01-17 14:30:00,39.07,39.09,39.06,39.06,25800.0,22.8198,22.8315,22.814,22.814,25800.0
2006-01-17 14:35:00,39.06,39.06,39.04,39.05,39800.0,22.814,22.814,22.8023,22.8082,39800.0
2006-01-17 14:40:00,39.05,39.06,38.99,39.04,34400.0,22.8082,22.814,22.7731,22.8023,34400.0
2006-01-17 14:45:00,39.04,39.07,39.01,39.01,31000.0,22.8023,22.8198,22.7848,22.7848,31000.0
2006-01-17 14:50:00,39.02,39.05,38.99,39.05,34200.0,22.7906,22.8082,22.7731,22.8082,34200.0
2006-01-17 14:55:00,39.05,39.1,39.05,39.09,33400.0,22.8082,22.8374,22.8082,22.8315,33400.0
2006-01-17 15:00:00,39.09,39.11,39.06,39.08,28000.0,22.8315,22.8432,22.814,22.8257,28000.0
2006-01-17 15:05:00,39.08,39.15,39.08,39.13,19600.0,22.8257,22.8666,22.8257,22.8549,19600.0
2006-01-17 15:10:00,39.14,39.19,39.13,39.17,21800.0,22.8607,22.8899,22.8549,22.8783,21800.0
2006-01-17 15:15:00,39.18,39.18,39.15,39.15,17800.0,22.8841,22.8841,22.8666,22.8666,17800.0
2006-01-17 15:20:00,39.15,39.17,39.14,39.16,26800.0,22.8666,22.8783,22.8607,22.8724,26800.0
2006-01-17 15:25:00,39.16,39.17,39.14,39.14,35600.0,22.8724,22.8783,22.8607,22.8607,35600.0
2006-01-17 15:30:00,39.13,39.13,39.1,39.12,28800.0,22.8549,22.8549,22.8374,22.8491,28800.0
2006-01-17 15:35:00,39.12,39.13,39.1,39.1,37000.0,22.8491,22.8549,22.8374,22.8374,37000.0
2006-01-17 15:40:00,39.1,39.12,39.06,39.06,45200.0,22.8374,22.8491,22.814,22.814,45200.0
2006-01-17 15:45:00,39.06,39.08,39.03,39.03,50000.0,22.814,22.8257,22.7965,22.7965,50000.0
2006-01-17 15:50:00,39.03,39.05,39.0,39.0,104200.0,22.7965,22.8082,22.779,22.779,104200.0
2006-01-17 15:55:00,39.0,39.01,38.98,38.98,105800.0,22.779,22.7848,22.7673,22.7673,105800.0
2006-01-18 09:30:00,39.0,39.06,38.95,38.99,187000.0,22.779,22.814,22.7498,22.7731,187000.0
2006-01-18 09:35:00,38.98,38.98,38.88,38.97,27200.0,22.7673,22.7673,22.7089,22.7614,27200.0
2006-01-18 09:40:00,38.99,39.05,38.96,39.02,64400.0,22.7731,22.8082,22.7556,22.7906,64400.0
2006-01-18 09:45:00,39.02,39.2,39.02,39.2,31800.0,22.7906,22.8958,22.7906,22.8958,31800.0
2006-01-18 09:50:00,39.2,39.35,39.2,39.34,63200.0,22.8958,22.9834,22.8958,22.9776,63200.0
2006-01-18 09:55:00,39.34,39.35,39.22,39.27,141000.0,22.9776,22.9834,22.9075,22.9367,141000.0
2006-01-18 10:00:00,39.29,39.42,39.29,39.41,24600.0,22.9483,23.0243,22.9483,23.0184,24600.0
2006-01-18 10:05:00,39.41,39.55,39.4,39.55,73400.0,23.0184,23.1002,23.0126,23.1002,73400.0
2006-01-18 10:10:00,39.52,39.54,39.41,39.48,40800.0,23.0827,23.0944,23.0184,23.0593,40800.0
2006-01-18 10:15:00,39.48,39.57,39.48,39.56,63200.0,23.0593,23.1119,23.0593,23.106,63200.0
2006-01-18 10:20:00,39.57,39.58,39.52,39.55,94600.0,23.1119,23.1177,23.0827,23.1002,94600.0
2006-01-18 10:25:00,39.52,39.53,39.35,39.37,21200.0,23.0827,23.0885,22.9834,22.9951,21200.0
2006-01-18 10:30:00,39.38,39.38,39.28,39.28,35600.0,23.0009,23.0009,22.9425,22.9425,35600.0
2006-01-18 10:35:00,39.28,39.28,39.17,39.17,15800.0,22.9425,22.9425,22.8783,22.8783,15800.0
2006-01-18 10:40:00,39.18,39.2,39.16,39.17,25400.0,22.8841,22.8958,22.8724,22.8783,25400.0
2006-01-18 10:45:00,39.17,39.17,39.14,39.14,21600.0,22.8783,22.8783,22.8607,22.8607,21600.0
2006-01-18 10:50:00,39.14,39.18,39.14,39.17,17200.0,22.8607,22.8841,22.8607,22.8783,17200.0
2006-01-18 10:55:00,39.16,39.16,39.06,39.08,19000.0,22.8724,22.8724,22.814,22.8257,19000.0
2006-01-18 11:00:00,39.08,39.1,39.08,39.1,18000.0,22.8257,22.8374,22.8257,22.8374,18000.0
2006-01-18 11:05:00,39.1,39.12,39.1,39.1,29800.0,22.8374,22.8491,22.8374,22.8374,29800.0
2006-01-18 11:10:00,39.1,39.1,39.05,39.09,56800.0,22.8374,22.8374,22.8082,22.8315,56800.0
2006-01-18 11:15:00,39.09,39.13,39.09,39.1,33000.0,22.8315,22.8549,22.8315,22.8374,33000.0
2006-01-18 11:20:00,39.1,39.17,39.1,39.12,30800.0,22.8374,22.8783,22.8374,22.8491,30800.0
2006-01-18 11:25:00,39.1,39.16,39.1,39.15,17400.0,22.8374,22.8724,22.8374,22.8666,17400.0
2006-01-18 11:30:00,39.14,39.14,38.99,39.0,39000.0,22.8607,22.8607,22.7731,22.779,39000.0
2006-01-18 11:35:00,38.99,39.05,38.95,39.03,24600.0,22.7731,22.8082,22.7498,22.7965,24600.0
2006-01-18 11:40:00,39.02,39.02,38.98,39.0,10600.0,22.7906,22.7906,22.7673,22.779,10600.0
2006-01-18 11:45:00,39.0,39.02,38.99,38.99,8200.0,22.779,22.7906,22.7731,22.7731,8200.0
2006-01-18 11:50:00,39.0,39.01,38.91,38.94,25400.0,22.779,22.7848,22.7264,22.7439,25400.0
2006-01-18 11:55:00,38.94,39.0,38.94,39.0,16800.0,22.7439,22.779,22.7439,22.779,16800.0
2006-01-18 12:00:00,39.0,39.0,38.98,38.99,21600.0,22.779,22.779,22.7673,22.7731,21600.0
2006-01-18 12:05:00,38.99,39.03,38.98,39.02,19000.0,22.7731,22.7965,22.7673,22.7906,19000.0
2006-01-18 12:10:00,39.03,39.04,38.96,38.99,28600.0,22.7965,22.8023,22.7556,22.7731,28600.0
2006-01-18 12:15:00,38.99,38.99,38.95,38.99,24200.0,22.7731,22.7731,22.7498,22.7731,24200.0
2006-01-18 12:20:00,38.99,38.99,38.95,38.95,24600.0,22.7731,22.7731,22.7498,22.7498,24600.0
2006-01-18 12:25:00,38.94,38.94,38.91,38.91,23400.0,22.7439,22.7439,22.7264,22.7264,23400.0
2006-01-18 12:30:00,38.91,38.93,38.88,38.89,24000.0,22.7264,22.7381,22.7089,22.7147,24000.0
2006-01-18 12:35:00,38.9,38.95,38.88,38.95,11000.0,22.7206,22.7498,22.7089,22.7498,11000.0
2006-01-18 12:40:00,38.95,39.0,38.95,39.0,14000.0,22.7498,22.779,22.7498,22.779,14000.0
2006-01-18 12:45:00,38.99,39.05,38.99,39.02,12800.0,22.7731,22.8082,22.7731,22.7906,12800.0
2006-01-18 12:50:00,39.03,39.07,39.01,39.06,32800.0,22.7965,22.8198,22.7848,22.814,32800.0
2006-01-18 12:55:00,39.06,39.07,39.02,39.03,9200.0,22.814,22.8198,22.7906,22.7965,9200.0
2006-01-18 13:00:00,39.04,39.06,39.02,39.04,5800.0,22.8023,22.814,22.7906,22.8023,5800.0
2006-01-18 13:05:00,39.05,39.06,39.03,39.05,9400.0,22.8082,22.814,22.7965,22.8082,9400.0
2006-01-18 13:10:00,39.04,39.07,39.02,39.07,11400.0,22.8023,22.8198,22.7906,22.8198,11400.0
2006-01-18 13:15:00,39.06,39.08,39.01,39.01,7000.0,22.814,22.8257,22.7848,22.7848,7000.0
2006-01-18 13:20:00,39.02,39.02,38.97,38.99,26400.0,22.7906,22.7906,22.7614,22.7731,26400.0
2006-01-18 13:25:00,38.99,38.99,38.91,38.91,11800.0,22.7731,22.7731,22.7264,22.7264,11800.0
2006-01-18 13:30:00,38.91,38.93,38.88,38.93,16600.0,22.7264,22.7381,22.7089,22.7381,16600.0
2006-01-18 13:35:00,38.93,38.95,38.91,38.92,16800.0,22.7381,22.7498,22.7264,22.7322,16800.0
2006-01-18 13:40:00,38.92,38.95,38.91,38.95,7200.0,22.7322,22.7498,22.7264,22.7498,7200.0
2006-01-18 13:45:00,38.96,38.98,38.95,38.95,5400.0,22.7556,22.7673,22.7498,22.7498,5400.0
2006-01-18 13:50:00,38.95,38.95,38.92,38.94,10400.0,22.7498,22.7498,22.7322,22.7439,10400.0
2006-01-18 13:55:00,38.92,38.97,38.92,38.97,21200.0,22.7322,22.7614,22.7322,22.7614,21200.0
2006-01-18 14:00:00,38.97,39.0,38.96,39.0,28800.0,22.7614,22.779,22.7556,22.779,28800.0
2006-01-18 14:05:00,38.99,39.0,38.97,38.99,37200.0,22.7731,22.779,22.7614,22.7731,37200.0
2006-01-18 14:10:00,38.99,38.99,38.97,38.99,4600.0,22.7731,22.7731,22.7614,22.7731,4600.0
2006-01-18 14:15:00,38.98,39.09,38.98,39.09,33200.0,22.7673,22.8315,22.7673,22.8315,33200.0
2006-01-18 14:20:00,39.13,39.13,39.05,39.06,20000.0,22.8549,22.8549,22.8082,22.814,20000.0
2006-01-18 14:25:00,39.06,39.13,39.06,39.11,9800.0,22.814,22.8549,22.814,22.8432,9800.0
2006-01-18 14:30:00,39.12,39.12,39.05,39.07,50200.0,22.8491,22.8491,22.8082,22.8198,50200.0
2006-01-18 14:35:00,39.07,39.07,39.01,39.02,24800.0,22.8198,22.8198,22.7848,22.7906,24800.0
2006-01-18 14:40:00,39.02,39.02,38.98,38.98,26000.0,22.7906,22.7906,22.7673,22.7673,26000.0
2006-01-18 14:45:00,38.99,38.99,38.94,38.94,12200.0,22.7731,22.7731,22.7439,22.7439,12200.0
2006-01-18 14:50:00,38.94,38.94,38.86,38.89,31600.0,22.7439,22.7439,22.6972,22.7147,31600.0
2006-01-18 14:55:00,38.89,38.92,38.86,38.9,23200.0,22.7147,22.7322,22.6972,22.7206,23200.0
2006-01-18 15:00:00,38.91,38.92,38.88,38.9,27800.0,22.7264,22.7322,22.7089,22.7206,27800.0
2006-01-18 15:05:00,38.9,38.95,38.89,38.95,24000.0,22.7206,22.7498,22.7147,22.7498,24000.0
2006-01-18 15:10:00,38.95,39.01,38.93,39.0,32600.0,22.7498,22.7848,22.7381,22.779,32600.0
2006-01-18 15:15:00,39.0,39.03,38.99,39.03,28400.0,22.779,22.7965,22.7731,22.7965,28400.0
2006-01-18 15:20:00,39.02,39.03,38.99,39.02,16000.0,22.7906,22.7965,22.7731,22.7906,16000.0
2006-01-18 15:25:00,39.02,39.06,39.01,39.05,43800.0,22.7906,22.814,22.7848,22.8082,43800.0
2006-01-18 15:30:00,39.04,39.08,39.04,39.08,19000.0,22.8023,22.8257,22.8023,22.8257,19000.0
2006-01-18 15:35:00,39.08,39.1,39.05,39.1,25800.0,22.8257,22.8374,22.8082,22.8374,25800.0
2006-01-18 15:40:00,39.09,39.13,39.08,39.11,17800.0,22.8315,22.8549,22.8257,22.8432,17800.0
2006-01-18 15:45:00,39.13,39.15,39.1,39.13,49400.0,22.8549,22.8666,22.8374,22.8549,49400.0
2006-01-18 15:50:00,39.15,39.15,39.1,39.12,111000.0,22.8666,22.8666,22.8374,22.8491,111000.0
2006-01-18 15:55:00,39.12,39.12,39.08,39.09,110000.0,22.8491,22.8491,22.8257,22.8315,110000.0
2006-01-19 09:30:00,39.12,39.22,39.12,39.2,61200.0,22.8491,22.9075,22.8491,22.8958,61200.0
2006-01-19 09:35:00,39.2,39.2,39.03,39.05,23000.0,22.8958,22.8958,22.7965,22.8082,23000.0
2006-01-19 09:40:00,39.05,39.05,38.95,39.0,24600.0,22.8082,22.8082,22.7498,22.779,24600.0
2006-01-19 09:45:00,39.0,39.01,38.95,38.97,81400.0,22.779,22.7848,22.7498,22.7614,81400.0
2006-01-19 09:50:00,38.95,39.06,38.95,39.06,35400.0,22.7498,22.814,22.7498,22.814,35400.0
2006-01-19 09:55:00,39.05,39.13,39.04,39.13,23400.0,22.8082,22.8549,22.8023,22.8549,23400.0
2006-01-19 10:00:00,39.13,39.16,39.07,39.08,188000.0,22.8549,22.8724,22.8198,22.8257,188000.0
2006-01-19 10:05:00,39.08,39.08,39.03,39.04,54200.0,22.8257,22.8257,22.7965,22.8023,54200.0
2006-01-19 10:10:00,39.04,39.12,39.04,39.09,36400.0,22.8023,22.8491,22.8023,22.8315,36400.0
2006-01-19 10:15:00,39.1,39.13,39.04,39.09,48200.0,22.8374,22.8549,22.8023,22.8315,48200.0
2006-01-19 10:20:00,39.08,39.24,39.08,39.24,32400.0,22.8257,22.9191,22.8257,22.9191,32400.0
2006-01-19 10:25:00,39.24,39.24,39.16,39.17,29800.0,22.9191,22.9191,22.8724,22.8783,29800.0
2006-01-19 10:30:00,39.17,39.25,39.17,39.18,25000.0,22.8783,22.925,22.8783,22.8841,25000.0
2006-01-19 10:35:00,39.19,39.24,39.17,39.17,15800.0,22.8899,22.9191,22.8783,22.8783,15800.0
2006-01-19 10:40:00,39.16,39.27,39.16,39.27,20600.0,22.8724,22.9367,22.8724,22.9367,20600.0
2006-01-19 10:45:00,39.27,39.31,39.24,39.26,23200.0,22.9367,22.96,22.9191,22.9308,23200.0
2006-01-19 10:50:00,39.27,39.29,39.23,39.23,21400.0,22.9367,22.9483,22.9133,22.9133,21400.0
2006-01-19 10:55:00,39.23,39.29,39.23,39.25,32600.0,22.9133,22.9483,22.9133,22.925,32600.0
2006-01-19 11:00:00,39.24,39.28,39.24,39.26,42600.0,22.9191,22.9425,22.9191,22.9308,42600.0
2006-01-19 11:05:00,39.26,39.3,39.26,39.28,49600.0,22.9308,22.9542,22.9308,22.9425,49600.0
2006-01-19 11:10:00,39.29,39.29,39.26,39.26,18200.0,22.9483,22.9483,22.9308,22.9308,18200.0
2006-01-19 11:15:00,39.26,39.27,39.24,39.27,18600.0,22.9308,22.9367,22.9191,22.9367,18600.0
2006-01-19 11:20:00,39.28,39.37,39.27,39.37,12000.0,22.9425,22.9951,22.9367,22.9951,12000.0
2006-01-19 11:25:00,39.37,39.42,39.34,39.41,25600.0,22.9951,23.0243,22.9776,23.0184,25600.0
2006-01-19 11:30:00,39.41,39.42,39.37,39.37,26200.0,23.0184,23.0243,22.9951,22.9951,26200.0
2006-01-19 11:35:00,39.37,39.37,39.31,39.33,14000.0,22.9951,22.9951,22.96,22.9717,14000.0
2006-01-19 11:40:00,39.33,39.33,39.31,39.31,11000.0,22.9717,22.9717,22.96,22.96,11000.0
2006-01-19 11:45:00,39.31,39.4,39.31,39.4,33000.0,22.96,23.0126,22.96,23.0126,33000.0
2006-01-19 11:50:00,39.4,39.46,39.38,39.44,39800.0,23.0126,23.0476,23.0009,23.036,39800.0
2006-01-19 11:55:00,39.44,39.45,39.42,39.44,27200.0,23.036,23.0418,23.0243,23.036,27200.0
2006-01-19 12:00:00,39.43,39.46,39.4,39.46,38000.0,23.0301,23.0476,23.0126,23.0476,38000.0
2006-01-19 12:05:00,39.46,39.51,39.44,39.44,34600.0,23.0476,23.0768,23.036,23.036,34600.0
2006-01-19 12:10:00,39.44,39.47,39.44,39.47,11200.0,23.036,23.0535,23.036,23.0535,11200.0
2006-01-19 12:15:00,39.47,39.59,39.47,39.55,39600.0,23.0535,23.1236,23.0535,23.1002,39600.0
2006-01-19 12:20:00,39.55,39.56,39.48,39.48,17800.0,23.1002,23.106,23.0593,23.0593,17800.0
2006-01-19 12:25:00,39.48,39.52,39.48,39.52,35600.0,23.0593,23.0827,23.0593,23.0827,35600.0
2006-01-19 12:30:00,39.52,39.52,39.49,39.49,113800.0,23.0827,23.0827,23.0652,23.0652,113800.0
2006-01-19 12:35:00,39.49,39.49,39.49,39.49,13200.0,23.0652,23.0652,23.0652,23.0652,13200.0
2006-01-19 12:40:00,39.49,39.54,39.49,39.52,23200.0,23.0652,23.0944,23.0652,23.0827,23200.0
2006-01-19 12:45:00,39.52,39.55,39.52,39.55,13600.0,23.0827,23.1002,23.0827,23.1002,13600.0
2006-01-19 12:50:00,39.55,39.62,39.55,39.6,24000.0,23.1002,23.1411,23.1002,23.1294,24000.0
2006-01-19 12:55:00,39.6,39.62,39.58,39.62,27200.0,23.1294,23.1411,23.1177,23.1411,27200.0
2006-01-19 13:00:00,39.62,39.72,39.62,39.66,44200.0,23.1411,23.1995,23.1411,23.1645,44200.0
2006-01-19 13:05:00,39.66,39.74,39.65,39.73,41200.0,23.1645,23.2112,23.1586,23.2053,41200.0
2006-01-19 13:10:00,39.73,39.76,39.72,39.76,26000.0,23.2053,23.2229,23.1995,23.2229,26000.0
2006-01-19 13:15:00,39.76,39.76,39.73,39.75,32000.0,23.2229,23.2229,23.2053,23.217,32000.0
2006-01-19 13:20:00,39.75,39.77,39.74,39.74,27200.0,23.217,23.2287,23.2112,23.2112,27200.0
2006-01-19 13:25:00,39.75,39.77,39.74,39.77,17000.0,23.217,23.2287,23.2112,23.2287,17000.0
2006-01-19 13:30:00,39.76,39.81,39.76,39.81,24400.0,23.2229,23.2521,23.2229,23.2521,24400.0
2006-01-19 13:35:00,39.82,39.85,39.8,39.83,41400.0,23.2579,23.2754,23.2462,23.2637,41400.0
2006-01-19 13:40:00,39.84,39.87,39.83,39.85,25000.0,23.2696,23.2871,23.2637,23.2754,25000.0
2006-01-19 13:45:00,39.85,39.87,39.82,39.83,22400.0,23.2754,23.2871,23.2579,23.2637,22400.0
2006-01-19 13:50:00,39.83,39.85,39.8,39.83,27200.0,23.2637,23.2754,23.2462,23.2637,27200.0
2006-01-19 13:55:00,39.82,39.86,39.81,39.84,59800.0,23.2579,23.2813,23.2521,23.2696,59800.0
2006-01-19 14:00:00,39.84,39.85,39.79,39.8,51200.0,23.2696,23.2754,23.2404,23.2462,51200.0
2006-01-19 14:05:00,39.8,39.83,39.77,39.82,55400.0,23.2462,23.2637,23.2287,23.2579,55400.0
2006-01-19 14:10:00,39.81,39.85,39.8,39.84,25800.0,23.2521,23.2754,23.2462,23.2696,25800.0
2006-01-19 14:15:00,39.85,39.85,39.84,39.84,10000.0,23.2754,23.2754,23.2696,23.2696,10000.0
2006-01-19 14:20:00,39.84,39.84,39.8,39.8,20000.0,23.2696,23.2696,23.2462,23.2462,20000.0
2006-01-19 14:25:00,39.79,39.8,39.71,39.72,33600.0,23.2404,23.2462,23.1937,23.1995,33600.0
2006-01-19 14:30:00,39.71,39.74,39.7,39.71,22800.0,23.1937,23.2112,23.1878,23.1937,22800.0
2006-01-19 14:35:00,39.71,39.71,39.7,39.71,21600.0,23.1937,23.1937,23.1878,23.1937,21600.0
2006-01-19 14:40:00,39.71,39.71,39.66,39.66,30800.0,23.1937,23.1937,23.1645,23.1645,30800.0
2006-01-19 14:45:00,39.66,39.66,39.62,39.63,17800.0,23.1645,23.1645,23.1411,23.1469,17800.0
2006-01-19 14:50:00,39.63,39.65,39.62,39.64,39200.0,23.1469,23.1586,23.1411,23.1528,39200.0
2006-01-19 14:55:00,39.65,39.7,39.64,39.68,36000.0,23.1586,23.1878,23.1528,23.1761,36000.0
2006-01-19 15:00:00,39.67,39.68,39.63,39.65,28800.0,23.1703,23.1761,23.1469,23.1586,28800.0
2006-01-19 15:05:00,39.64,39.64,39.6,39.62,56200.0,23.1528,23.1528,23.1294,23.1411,56200.0
2006-01-19 15:10:00,39.61,39.63,39.57,39.63,36400.0,23.1353,23.1469,23.1119,23.1469,36400.0
2006-01-19 15:15:00,39.63,39.63,39.58,39.58,34000.0,23.1469,23.1469,23.1177,23.1177,34000.0
2006-01-19 15:20:00,39.57,39.59,39.52,39.58,51600.0,23.1119,23.1236,23.0827,23.1177,51600.0
2006-01-19 15:25:00,39.58,39.62,39.57,39.62,40600.0,23.1177,23.1411,23.1119,23.1411,40600.0
2006-01-19 15:30:00,39.62,39.62,39.54,39.56,20800.0,23.1411,23.1411,23.0944,23.106,20800.0
2006-01-19 15:35:00,39.56,39.59,39.55,39.56,22200.0,23.106,23.1236,23.1002,23.106,22200.0
2006-01-19 15:40:00,39.58,39.6,39.58,39.58,17200.0,23.1177,23.1294,23.1177,23.1177,17200.0
2006-01-19 15:45:00,39.58,39.58,39.53,39.56,46800.0,23.1177,23.1177,23.0885,23.106,46800.0
2006-01-19 15:50:00,39.56,39.6,39.55,39.56,50600.0,23.106,23.1294,23.1002,23.106,50600.0
2006-01-19 15:55:00,39.55,39.58,39.52,39.55,92000.0,23.1002,23.1177,23.0827,23.1002,92000.0
2006-01-20 09:30:00,39.88,39.88,39.19,39.36,169800.0,23.293,23.293,22.8899,22.9892,169800.0
2006-01-20 09:35:00,39.4,39.4,39.26,39.34,20800.0,23.0126,23.0126,22.9308,22.9776,20800.0
2006-01-20 09:40:00,39.32,39.32,39.26,39.27,41800.0,22.9659,22.9659,22.9308,22.9367,41800.0
2006-01-20 09:45:00,39.27,39.37,39.27,39.37,58600.0,22.9367,22.9951,22.9367,22.9951,58600.0
2006-01-20 09:50:00,39.35,39.4,39.34,39.4,11000.0,22.9834,23.0126,22.9776,23.0126,11000.0
2006-01-20 09:55:00,39.38,39.41,39.33,39.33,17800.0,23.0009,23.0184,22.9717,22.9717,17800.0
2006-01-20 10:00:00,39.33,39.33,39.26,39.26,49400.0,22.9717,22.9717,22.9308,22.9308,49400.0
2006-01-20 10:05:00,39.26,39.3,39.26,39.27,22000.0,22.9308,22.9542,22.9308,22.9367,22000.0
2006-01-20 10:10:00,39.27,39.3,39.27,39.27,20400.0,22.9367,22.9542,22.9367,22.9367,20400.0
2006-01-20 10:15:00,39.27,39.32,39.27,39.32,56200.0,22.9367,22.9659,22.9367,22.9659,56200.0
2006-01-20 10:20:00,39.34,39.35,39.31,39.31,45800.0,22.9776,22.9834,22.96,22.96,45800.0
2006-01-20 10:25:00,39.31,39.32,39.22,39.22,21400.0,22.96,22.9659,22.9075,22.9075,21400.0
2006-01-20 10:30:00,39.21,39.22,39.16,39.22,21400.0,22.9016,22.9075,22.8724,22.9075,21400.0
2006-01-20 10:35:00,39.22,39.32,39.22,39.29,18000.0,22.9075,22.9659,22.9075,22.9483,18000.0
2006-01-20 10:40:00,39.29,39.3,39.26,39.27,36800.0,22.9483,22.9542,22.9308,22.9367,36800.0
2006-01-20 10:45:00,39.22,39.23,39.2,39.2,38400.0,22.9075,22.9133,22.8958,22.8958,38400.0
2006-01-20 10:50:00,39.19,39.2,39.03,39.1,52200.0,22.8899,22.8958,22.7965,22.8374,52200.0
2006-01-20 10:55:00,39.11,39.2,39.11,39.19,23000.0,22.8432,22.8958,22.8432,22.8899,23000.0
2006-01-20 11:00:00,39.18,39.18,39.07,39.17,59800.0,22.8841,22.8841,22.8198,22.8783,59800.0
2006-01-20 11:05:00,39.15,39.15,39.05,39.05,18400.0,22.8666,22.8666,22.8082,22.8082,18400.0
2006-01-20 11:10:00,39.04,39.14,39.01,39.1,33000.0,22.8023,22.8607,22.7848,22.8374,33000.0
2006-01-20 11:15:00,39.11,39.13,39.07,39.1,13600.0,22.8432,22.8549,22.8198,22.8374,13600.0
2006-01-20 11:20:00,39.09,39.12,38.97,39.05,24200.0,22.8315,22.8491,22.7614,22.8082,24200.0
2006-01-20 11:25:00,39.06,39.19,39.06,39.16,18400.0,22.814,22.8899,22.814,22.8724,18400.0
2006-01-20 11:30:00,39.19,39.19,39.12,39.14,31600.0,22.8899,22.8899,22.8491,22.8607,31600.0
2006-01-20 11:35:00,39.15,39.2,39.1,39.2,19400.0,22.8666,22.8958,22.8374,22.8958,19400.0
2006-01-20 11:40:00,39.2,39.2,39.13,39.19,15800.0,22.8958,22.8958,22.8549,22.8899,15800.0
2006-01-20 11:45:00,39.19,39.24,39.12,39.12,30800.0,22.8899,22.9191,22.8491,22.8491,30800.0
2006-01-20 11:50:00,39.11,39.17,39.1,39.13,89000.0,22.8432,22.8783,22.8374,22.8549,89000.0
2006-01-20 11:55:00,39.13,39.13,39.05,39.1,25800.0,22.8549,22.8549,22.8082,22.8374,25800.0
2006-01-20 12:00:00,39.11,39.2,39.1,39.17,25600.0,22.8432,22.8958,22.8374,22.8783,25600.0
2006-01-20 12:05:00,39.17,39.18,39.1,39.13,24400.0,22.8783,22.8841,22.8374,22.8549,24400.0
2006-01-20 12:10:00,39.15,39.15,39.08,39.12,32800.0,22.8666,22.8666,22.8257,22.8491,32800.0
2006-01-20 12:15:00,39.12,39.17,39.11,39.13,19000.0,22.8491,22.8783,22.8432,22.8549,19000.0
2006-01-20 12:20:00,39.13,39.19,39.13,39.17,17400.0,22.8549,22.8899,22.8549,22.8783,17400.0
2006-01-20 12:25:00,39.15,39.19,39.15,39.15,62200.0,22.8666,22.8899,22.8666,22.8666,62200.0
2006-01-20 12:30:00,39.15,39.15,39.12,39.13,11400.0,22.8666,22.8666,22.8491,22.8549,11400.0
2006-01-20 12:35:00,39.13,39.13,39.1,39.1,14200.0,22.8549,22.8549,22.8374,22.8374,14200.0
2006-01-20 12:40:00,39.1,39.15,39.1,39.1,29000.0,22.8374,22.8666,22.8374,22.8374,29000.0
2006-01-20 12:45:00,39.1,39.13,39.08,39.13,31600.0,22.8374,22.8549,22.8257,22.8549,31600.0
2006-01-20 12:50:00,39.14,39.18,39.12,39.18,23400.0,22.8607,22.8841,22.8491,22.8841,23400.0
2006-01-20 12:55:00,39.17,39.17,39.1,39.15,15200.0,22.8783,22.8783,22.8374,22.8666,15200.0
2006-01-20 13:00:00,39.15,39.15,39.01,39.01,32600.0,22.8666,22.8666,22.7848,22.7848,32600.0
2006-01-20 13:05:00,39.02,39.02,38.96,38.99,28800.0,22.7906,22.7906,22.7556,22.7731,28800.0
2006-01-20 13:10:00,38.99,39.02,38.99,39.01,22200.0,22.7731,22.7906,22.7731,22.7848,22200.0
2006-01-20 13:15:00,39.01,39.04,38.96,38.98,22800.0,22.7848,22.8023,22.7556,22.7673,22800.0
2006-01-20 13:20:00,38.98,38.99,38.96,38.99,13800.0,22.7673,22.7731,22.7556,22.7731,13800.0
2006-01-20 13:25:00,38.99,39.01,38.96,38.96,32800.0,22.7731,22.7848,22.7556,22.7556,32800.0
2006-01-20 13:30:00,38.96,38.97,38.87,38.87,31600.0,22.7556,22.7614,22.703,22.703,31600.0
2006-01-20 13:35:00,38.88,38.93,38.87,38.91,22600.0,22.7089,22.7381,22.703,22.7264,22600.0
2006-01-20 13:40:00,38.91,38.93,38.87,38.87,23800.0,22.7264,22.7381,22.703,22.703,23800.0
2006-01-20 13:45:00,38.88,38.91,38.87,38.91,46400.0,22.7089,22.7264,22.703,22.7264,46400.0
2006-01-20 13:50:00,38.91,38.92,38.88,38.88,47400.0,22.7264,22.7322,22.7089,22.7089,47400.0
2006-01-20 13:55:00,38.87,38.9,38.84,38.88,53000.0,22.703,22.7206,22.6855,22.7089,53000.0
2006-01-20 14:00:00,38.88,38.88,38.81,38.85,38400.0,22.7089,22.7089,22.668,22.6914,38400.0
2006-01-20 14:05:00,38.85,38.87,38.85,38.87,24200.0,22.6914,22.703,22.6914,22.703,24200.0
2006-01-20 14:10:00,38.87,38.88,38.85,38.88,29400.0,22.703,22.7089,22.6914,22.7089,29400.0
2006-01-20 14:15:00,38.88,38.94,38.88,38.9,34200.0,22.7089,22.7439,22.7089,22.7206,34200.0
2006-01-20 14:20:00,38.89,38.94,38.88,38.93,21400.0,22.7147,22.7439,22.7089,22.7381,21400.0
2006-01-20 14:25:00,38.94,39.06,38.94,39.06,38400.0,22.7439,22.814,22.7439,22.814,38400.0
2006-01-20 14:30:00,39.06,39.07,38.98,38.98,34600.0,22.814,22.8198,22.7673,22.7673,34600.0
2006-01-20 14:35:00,38.98,38.98,38.95,38.96,53000.0,22.7673,22.7673,22.7498,22.7556,53000.0
2006-01-20 14:40:00,38.96,38.99,38.94,38.98,57600.0,22.7556,22.7731,22.7439,22.7673,57600.0
2006-01-20 14:45:00,38.98,38.99,38.97,38.99,22200.0,22.7673,22.7731,22.7614,22.7731,22200.0
2006-01-20 14:50:00,38.99,39.02,38.96,39.02,53200.0,22.7731,22.7906,22.7556,22.7906,53200.0
2006-01-20 14:55:00,39.01,39.01,38.94,38.94,30200.0,22.7848,22.7848,22.7439,22.7439,30200.0
2006-01-20 15:00:00,38.95,38.97,38.93,38.95,28400.0,22.7498,22.7614,22.7381,22.7498,28400.0
2006-01-20 15:05:00,38.95,39.02,38.95,39.02,26600.0,22.7498,22.7906,22.7498,22.7906,26600.0
2006-01-20 15:10:00,39.02,39.02,38.97,38.98,62800.0,22.7906,22.7906,22.7614,22.7673,62800.0
2006-01-20 15:15:00,38.98,39.04,38.97,39.02,65800.0,22.7673,22.8023,22.7614,22.7906,65800.0
2006-01-20 15:20:00,39.01,39.01,38.92,38.92,36800.0,22.7848,22.7848,22.7322,22.7322,36800.0
2006-01-20 15:25:00,38.9,38.93,38.9,38.91,48800.0,22.7206,22.7381,22.7206,22.7264,48800.0
2006-01-20 15:30:00,38.91,38.92,38.87,38.87,41600.0,22.7264,22.7322,22.703,22.703,41600.0
2006-01-20 15:35:00,38.87,38.89,38.82,38.83,36600.0,22.703,22.7147,22.6738,22.6797,36600.0
2006-01-20 15:40:00,38.82,38.82,38.74,38.81,106800.0,22.6738,22.6738,22.6271,22.668,106800.0
2006-01-20 15:45:00,38.81,38.85,38.79,38.85,111600.0,22.668,22.6914,22.6563,22.6914,111600.0
2006-01-20 15:50:00,38.85,38.87,38.84,38.85,81000.0,22.6914,22.703,22.6855,22.6914,81000.0
2006-01-20 15:55:00,38.85,38.85,38.79,38.79,131200.0,22.6914,22.6914,22.6563,22.6563,131200.0
2006-01-23 09:30:00,38.85,38.86,38.73,38.73,75600.0,22.6914,22.6972,22.6213,22.6213,75600.0
2006-01-23 09:35:00,38.72,38.8,38.7,38.74,32600.0,22.6154,22.6621,22.6037,22.6271,32600.0
2006-01-23 09:40:00,38.76,38.89,38.76,38.85,36600.0,22.6388,22.7147,22.6388,22.6914,36600.0
2006-01-23 09:45:00,38.84,38.85,38.68,38.74,38200.0,22.6855,22.6914,22.5921,22.6271,38200.0
2006-01-23 09:50:00,38.73,38.73,38.67,38.67,33000.0,22.6213,22.6213,22.5862,22.5862,33000.0
2006-01-23 09:55:00,38.66,38.71,38.6,38.6,33000.0,22.5804,22.6096,22.5453,22.5453,33000.0
2006-01-23 10:00:00,38.6,38.65,38.59,38.6,39000.0,22.5453,22.5745,22.5395,22.5453,39000.0
2006-01-23 10:05:00,38.59,38.63,38.51,38.63,49200.0,22.5395,22.5629,22.4928,22.5629,49200.0
2006-01-23 10:10:00,38.58,38.66,38.58,38.58,55400.0,22.5337,22.5804,22.5337,22.5337,55400.0
2006-01-23 10:15:00,38.58,38.58,38.32,38.32,82800.0,22.5337,22.5337,22.3818,22.3818,82800.0
2006-01-23 10:20:00,38.31,38.39,38.26,38.38,86400.0,22.376,22.4227,22.3467,22.4168,86400.0
2006-01-23 10:25:00,38.38,38.45,38.38,38.43,34600.0,22.4168,22.4577,22.4168,22.446,34600.0
2006-01-23 10:30:00,38.42,38.43,38.36,38.37,31600.0,22.4402,22.446,22.4052,22.411,31600.0
2006-01-23 10:35:00,38.36,38.38,38.31,38.31,42000.0,22.4052,22.4168,22.376,22.376,42000.0
2006-01-23 10:40:00,38.31,38.34,38.26,38.28,46000.0,22.376,22.3935,22.3467,22.3584,46000.0
2006-01-23 10:45:00,38.29,38.31,38.26,38.27,38200.0,22.3643,22.376,22.3467,22.3526,38200.0
2006-01-23 10:50:00,38.27,38.32,38.25,38.29,72800.0,22.3526,22.3818,22.3409,22.3643,72800.0
2006-01-23 10:55:00,38.29,38.35,38.24,38.25,46600.0,22.3643,22.3993,22.3351,22.3409,46600.0
2006-01-23 11:00:00,38.25,38.32,38.24,38.26,44200.0,22.3409,22.3818,22.3351,22.3467,44200.0
2006-01-23 11:05:00,38.24,38.29,38.24,38.28,50200.0,22.3351,22.3643,22.3351,22.3584,50200.0
2006-01-23 11:10:00,38.28,38.3,38.27,38.3,46800.0,22.3584,22.3701,22.3526,22.3701,46800.0
2006-01-23 11:15:00,38.29,38.29,38.24,38.25,27400.0,22.3643,22.3643,22.3351,22.3409,27400.0
2006-01-23 11:20:00,38.25,38.25,38.24,38.25,23000.0,22.3409,22.3409,22.3351,22.3409,23000.0
2006-01-23 11:25:00,38.25,38.26,38.24,38.26,30200.0,22.3409,22.3467,22.3351,22.3467,30200.0
2006-01-23 11:30:00,38.26,38.38,38.26,38.38,49000.0,22.3467,22.4168,22.3467,22.4168,49000.0
2006-01-23 11:35:00,38.38,38.4,38.35,38.35,76400.0,22.4168,22.4285,22.3993,22.3993,76400.0
2006-01-23 11:40:00,38.35,38.37,38.34,38.37,188200.0,22.3993,22.411,22.3935,22.411,188200.0
2006-01-23 11:45:00,38.37,38.38,38.35,38.35,81800.0,22.411,22.4168,22.3993,22.3993,81800.0
2006-01-23 11:50:00,38.36,38.38,38.34,38.36,20200.0,22.4052,22.4168,22.3935,22.4052,20200.0
2006-01-23 11:55:00,38.36,38.38,38.35,38.37,27000.0,22.4052,22.4168,22.3993,22.411,27000.0
2006-01-23 12:00:00,38.37,38.38,38.34,38.38,30400.0,22.411,22.4168,22.3935,22.4168,30400.0
2006-01-23 12:05:00,38.38,38.38,38.35,38.35,51400.0,22.4168,22.4168,22.3993,22.3993,51400.0
2006-01-23 12:10:00,38.36,38.37,38.35,38.36,17200.0,22.4052,22.411,22.3993,22.4052,17200.0
2006-01-23 12:15:00,38.36,38.36,38.34,38.35,22200.0,22.4052,22.4052,22.3935,22.3993,22200.0
2006-01-23 12:20:00,38.34,38.35,38.33,38.33,24000.0,22.3935,22.3993,22.3876,22.3876,24000.0
2006-01-23 12:25:00,38.33,38.35,38.33,38.34,36600.0,22.3876,22.3993,22.3876,22.3935,36600.0
2006-01-23 12:30:00,38.34,38.38,38.34,38.38,27400.0,22.3935,22.4168,22.3935,22.4168,27400.0
2006-01-23 12:35:00,38.38,38.39,38.37,38.37,16600.0,22.4168,22.4227,22.411,22.411,16600.0
2006-01-23 12:40:00,38.37,38.37,38.35,38.37,21600.0,22.411,22.411,22.3993,22.411,21600.0
2006-01-23 12:45:00,38.37,38.38,38.35,38.36,28200.0,22.411,22.4168,22.3993,22.4052,28200.0
2006-01-23 12:50:00,38.36,38.38,38.35,38.38,22400.0,22.4052,22.4168,22.3993,22.4168,22400.0
2006-01-23 12:55:00,38.38,38.4,38.38,38.38,24200.0,22.4168,22.4285,22.4168,22.4168,24200.0
2006-01-23 13:00:00,38.38,38.42,38.37,38.41,41800.0,22.4168,22.4402,22.411,22.4344,41800.0
2006-01-23 13:05:00,38.42,38.46,38.42,38.45,15400.0,22.4402,22.4636,22.4402,22.4577,15400.0
2006-01-23 13:10:00,38.45,38.46,38.41,38.41,13800.0,22.4577,22.4636,22.4344,22.4344,13800.0
2006-01-23 13:15:00,38.41,38.41,38.38,38.4,19000.0,22.4344,22.4344,22.4168,22.4285,19000.0
2006-01-23 13:20:00,38.4,38.47,38.4,38.47,12200.0,22.4285,22.4694,22.4285,22.4694,12200.0
2006-01-23 13:25:00,38.48,38.54,38.48,38.51,21400.0,22.4752,22.5103,22.4752,22.4928,21400.0
2006-01-23 13:30:00,38.52,38.56,38.52,38.56,19400.0,22.4986,22.522,22.4986,22.522,19400.0
2006-01-23 13:35:00,38.57,38.6,38.55,38.55,36000.0,22.5278,22.5453,22.5161,22.5161,36000.0
2006-01-23 13:40:00,38.55,38.55,38.49,38.49,18400.0,22.5161,22.5161,22.4811,22.4811,18400.0
2006-01-23 13:45:00,38.49,38.55,38.49,38.54,29200.0,22.4811,22.5161,22.4811,22.5103,29200.0
2006-01-23 13:50:00,38.54,38.56,38.48,38.51,15200.0,22.5103,22.522,22.4752,22.4928,15200.0
2006-01-23 13:55:00,38.51,38.54,38.49,38.51,10400.0,22.4928,22.5103,22.4811,22.4928,10400.0
2006-01-23 14:00:00,38.49,38.54,38.48,38.54,21000.0,22.4811,22.5103,22.4752,22.5103,21000.0
2006-01-23 14:05:00,38.53,38.56,38.52,38.55,14200.0,22.5044,22.522,22.4986,22.5161,14200.0
2006-01-23 14:10:00,38.54,38.54,38.43,38.43,49000.0,22.5103,22.5103,22.446,22.446,49000.0
2006-01-23 14:15:00,38.43,38.49,38.41,38.49,17800.0,22.446,22.4811,22.4344,22.4811,17800.0
2006-01-23 14:20:00,38.48,38.54,38.47,38.49,21000.0,22.4752,22.5103,22.4694,22.4811,21000.0
2006-01-23 14:25:00,38.49,38.49,38.44,38.47,17200.0,22.4811,22.4811,22.4519,22.4694,17200.0
2006-01-23 14:30:00,38.47,38.49,38.46,38.48,24800.0,22.4694,22.4811,22.4636,22.4752,24800.0
2006-01-23 14:35:00,38.48,38.49,38.38,38.45,56800.0,22.4752,22.4811,22.4168,22.4577,56800.0
2006-01-23 14:40:00,38.45,38.5,38.44,38.5,18800.0,22.4577,22.4869,22.4519,22.4869,18800.0
2006-01-23 14:45:00,38.47,38.53,38.46,38.49,21600.0,22.4694,22.5044,22.4636,22.4811,21600.0
2006-01-23 14:50:00,38.49,38.52,38.48,38.5,31800.0,22.4811,22.4986,22.4752,22.4869,31800.0
2006-01-23 14:55:00,38.5,38.55,38.47,38.54,66400.0,22.4869,22.5161,22.4694,22.5103,66400.0
2006-01-23 15:00:00,38.56,38.6,38.53,38.57,34400.0,22.522,22.5453,22.5044,22.5278,34400.0
2006-01-23 15:05:00,38.57,38.6,38.57,38.6,14600.0,22.5278,22.5453,22.5278,22.5453,14600.0
2006-01-23 15:10:00,38.6,38.6,38.58,38.59,25000.0,22.5453,22.5453,22.5337,22.5395,25000.0
2006-01-23 15:15:00,38.57,38.6,38.56,38.57,77400.0,22.5278,22.5453,22.522,22.5278,77400.0
2006-01-23 15:20:00,38.58,38.64,38.58,38.62,50600.0,22.5337,22.5687,22.5337,22.557,50600.0
2006-01-23 15:25:00,38.62,38.62,38.57,38.58,30200.0,22.557,22.557,22.5278,22.5337,30200.0
2006-01-23 15:30:00,38.57,38.59,38.52,38.52,42000.0,22.5278,22.5395,22.4986,22.4986,42000.0
2006-01-23 15:35:00,38.52,38.55,38.51,38.53,38600.0,22.4986,22.5161,22.4928,22.5044,38600.0
2006-01-23 15:40:00,38.53,38.54,38.51,38.51,35200.0,22.5044,22.5103,22.4928,22.4928,35200.0
2006-01-23 15:45:00,38.51,38.52,38.48,38.52,73400.0,22.4928,22.4986,22.4752,22.4986,73400.0
2006-01-23 15:50:00,38.52,38.53,38.5,38.53,33000.0,22.4986,22.5044,22.4869,22.5044,33000.0
2006-01-23 15:55:00,38.52,38.52,38.44,38.46,125200.0,22.4986,22.4986,22.4519,22.4636,125200.0
2006-01-24 09:30:00,38.65,38.72,38.6,38.72,70000.0,22.5745,22.6154,22.5453,22.6154,70000.0
2006-01-24 09:35:00,38.72,38.94,38.72,38.81,56800.0,22.6154,22.7439,22.6154,22.668,56800.0
2006-01-24 09:40:00,38.77,38.78,38.64,38.64,57200.0,22.6446,22.6505,22.5687,22.5687,57200.0
2006-01-24 09:45:00,38.65,38.65,38.55,38.62,162400.0,22.5745,22.5745,22.5161,22.557,162400.0
2006-01-24 09:50:00,38.63,38.8,38.63,38.77,41400.0,22.5629,22.6621,22.5629,22.6446,41400.0
2006-01-24 09:55:00,38.77,38.77,38.73,38.73,23200.0,22.6446,22.6446,22.6213,22.6213,23200.0
2006-01-24 10:00:00,38.74,38.74,38.66,38.74,61600.0,22.6271,22.6271,22.5804,22.6271,61600.0
2006-01-24 10:05:00,38.74,38.81,38.73,38.73,64200.0,22.6271,22.668,22.6213,22.6213,64200.0
2006-01-24 10:10:00,38.73,38.82,38.69,38.69,25000.0,22.6213,22.6738,22.5979,22.5979,25000.0
2006-01-24 10:15:00,38.69,38.78,38.69,38.78,11600.0,22.5979,22.6505,22.5979,22.6505,11600.0
2006-01-24 10:20:00,38.79,38.85,38.79,38.82,31800.0,22.6563,22.6914,22.6563,22.6738,31800.0
2006-01-24 10:25:00,38.82,38.82,38.69,38.72,32000.0,22.6738,22.6738,22.5979,22.6154,32000.0
2006-01-24 10:30:00,38.71,38.71,38.63,38.69,54400.0,22.6096,22.6096,22.5629,22.5979,54400.0
2006-01-24 10:35:00,38.69,38.71,38.67,38.71,20200.0,22.5979,22.6096,22.5862,22.6096,20200.0
2006-01-24 10:40:00,38.71,38.77,38.71,38.74,13200.0,22.6096,22.6446,22.6096,22.6271,13200.0
2006-01-24 10:45:00,38.76,38.77,38.74,38.74,14600.0,22.6388,22.6446,22.6271,22.6271,14600.0
2006-01-24 10:50:00,38.74,38.74,38.69,38.69,18600.0,22.6271,22.6271,22.5979,22.5979,18600.0
2006-01-24 10:55:00,38.69,38.7,38.67,38.69,33800.0,22.5979,22.6037,22.5862,22.5979,33800.0
2006-01-24 11:00:00,38.69,38.69,38.63,38.67,32800.0,22.5979,22.5979,22.5629,22.5862,32800.0
2006-01-24 11:05:00,38.65,38.67,38.6,38.62,49400.0,22.5745,22.5862,22.5453,22.557,49400.0
2006-01-24 11:10:00,38.63,38.63,38.56,38.57,18800.0,22.5629,22.5629,22.522,22.5278,18800.0
2006-01-24 11:15:00,38.57,38.6,38.55,38.6,18600.0,22.5278,22.5453,22.5161,22.5453,18600.0
2006-01-24 11:20:00,38.6,38.67,38.6,38.65,31600.0,22.5453,22.5862,22.5453,22.5745,31600.0
2006-01-24 11:25:00,38.65,38.67,38.57,38.61,24400.0,22.5745,22.5862,22.5278,22.5512,24400.0
2006-01-24 11:30:00,38.63,38.64,38.61,38.62,12600.0,22.5629,22.5687,22.5512,22.557,12600.0
2006-01-24 11:35:00,38.61,38.67,38.6,38.61,31000.0,22.5512,22.5862,22.5453,22.5512,31000.0
2006-01-24 11:40:00,38.6,38.71,38.57,38.63,29400.0,22.5453,22.6096,22.5278,22.5629,29400.0
2006-01-24 11:45:00,38.63,38.67,38.6,38.63,21200.0,22.5629,22.5862,22.5453,22.5629,21200.0
2006-01-24 11:50:00,38.65,38.65,38.6,38.6,13200.0,22.5745,22.5745,22.5453,22.5453,13200.0
2006-01-24 11:55:00,38.6,38.61,38.58,38.59,117000.0,22.5453,22.5512,22.5337,22.5395,117000.0
2006-01-24 12:00:00,38.59,38.61,38.58,38.59,17200.0,22.5395,22.5512,22.5337,22.5395,17200.0
2006-01-24 12:05:00,38.59,38.63,38.58,38.61,9800.0,22.5395,22.5629,22.5337,22.5512,9800.0
2006-01-24 12:10:00,38.61,38.67,38.61,38.66,15200.0,22.5512,22.5862,22.5512,22.5804,15200.0
2006-01-24 12:15:00,38.66,38.66,38.56,38.57,17600.0,22.5804,22.5804,22.522,22.5278,17600.0
2006-01-24 12:20:00,38.56,38.59,38.55,38.56,12800.0,22.522,22.5395,22.5161,22.522,12800.0
2006-01-24 12:25:00,38.56,38.6,38.54,38.57,8400.0,22.522,22.5453,22.5103,22.5278,8400.0
2006-01-24 12:30:00,38.55,38.55,38.5,38.55,34200.0,22.5161,22.5161,22.4869,22.5161,34200.0
2006-01-24 12:35:00,38.54,38.59,38.5,38.52,88400.0,22.5103,22.5395,22.4869,22.4986,88400.0
2006-01-24 12:40:00,38.52,38.52,38.47,38.5,21200.0,22.4986,22.4986,22.4694,22.4869,21200.0
2006-01-24 12:45:00,38.5,38.51,38.47,38.5,9600.0,22.4869,22.4928,22.4694,22.4869,9600.0
2006-01-24 12:50:00,38.51,38.66,38.51,38.61,43600.0,22.4928,22.5804,22.4928,22.5512,43600.0
2006-01-24 12:55:00,38.62,38.63,38.59,38.59,17200.0,22.557,22.5629,22.5395,22.5395,17200.0
2006-01-24 13:00:00,38.6,38.62,38.57,38.6,18400.0,22.5453,22.557,22.5278,22.5453,18400.0
2006-01-24 13:05:00,38.6,38.6,38.48,38.48,18200.0,22.5453,22.5453,22.4752,22.4752,18200.0
2006-01-24 13:10:00,38.49,38.52,38.47,38.49,31600.0,22.4811,22.4986,22.4694,22.4811,31600.0
2006-01-24 13:15:00,38.49,38.5,38.47,38.49,22600.0,22.4811,22.4869,22.4694,22.4811,22600.0
2006-01-24 13:20:00,38.49,38.49,38.47,38.47,23200.0,22.4811,22.4811,22.4694,22.4694,23200.0
2006-01-24 13:25:00,38.46,38.48,38.45,38.48,18000.0,22.4636,22.4752,22.4577,22.4752,18000.0
2006-01-24 13:30:00,38.49,38.52,38.47,38.51,43600.0,22.4811,22.4986,22.4694,22.4928,43600.0
2006-01-24 13:35:00,38.52,38.56,38.51,38.56,8400.0,22.4986,22.522,22.4928,22.522,8400.0
2006-01-24 13:40:00,38.56,38.56,38.5,38.52,16000.0,22.522,22.522,22.4869,22.4986,16000.0
2006-01-24 13:45:00,38.52,38.54,38.47,38.48,21200.0,22.4986,22.5103,22.4694,22.4752,21200.0
2006-01-24 13:50:00,38.48,38.5,38.45,38.46,39200.0,22.4752,22.4869,22.4577,22.4636,39200.0
2006-01-24 13:55:00,38.45,38.5,38.44,38.5,54000.0,22.4577,22.4869,22.4519,22.4869,54000.0
2006-01-24 14:00:00,38.51,38.56,38.51,38.55,57200.0,22.4928,22.522,22.4928,22.5161,57200.0
2006-01-24 14:05:00,38.55,38.56,38.54,38.55,52600.0,22.5161,22.522,22.5103,22.5161,52600.0
2006-01-24 14:10:00,38.55,38.69,38.54,38.63,41400.0,22.5161,22.5979,22.5103,22.5629,41400.0
2006-01-24 14:15:00,38.66,38.7,38.66,38.69,22400.0,22.5804,22.6037,22.5804,22.5979,22400.0
2006-01-24 14:20:00,38.69,38.72,38.64,38.64,26800.0,22.5979,22.6154,22.5687,22.5687,26800.0
2006-01-24 14:25:00,38.62,38.68,38.62,38.66,26600.0,22.557,22.5921,22.557,22.5804,26600.0
2006-01-24 14:30:00,38.63,38.69,38.63,38.66,21200.0,22.5629,22.5979,22.5629,22.5804,21200.0
2006-01-24 14:35:00,38.66,38.67,38.6,38.63,22200.0,22.5804,22.5862,22.5453,22.5629,22200.0
2006-01-24 14:40:00,38.63,38.68,38.63,38.66,27000.0,22.5629,22.5921,22.5629,22.5804,27000.0
2006-01-24 14:45:00,38.66,38.67,38.63,38.65,18600.0,22.5804,22.5862,22.5629,22.5745,18600.0
2006-01-24 14:50:00,38.64,38.64,38.6,38.63,35600.0,22.5687,22.5687,22.5453,22.5629,35600.0
2006-01-24 14:55:00,38.6,38.6,38.54,38.56,37200.0,22.5453,22.5453,22.5103,22.522,37200.0
2006-01-24 15:00:00,38.56,38.6,38.55,38.59,32400.0,22.522,22.5453,22.5161,22.5395,32400.0
2006-01-24 15:05:00,38.59,38.61,38.55,38.56,31600.0,22.5395,22.5512,22.5161,22.522,31600.0
2006-01-24 15:10:00,38.56,38.56,38.5,38.52,27200.0,22.522,22.522,22.4869,22.4986,27200.0
2006-01-24 15:15:00,38.52,38.57,38.52,38.57,29800.0,22.4986,22.5278,22.4986,22.5278,29800.0
2006-01-24 15:20:00,38.57,38.63,38.57,38.61,18400.0,22.5278,22.5629,22.5278,22.5512,18400.0
2006-01-24 15:25:00,38.6,38.62,38.59,38.6,26200.0,22.5453,22.557,22.5395,22.5453,26200.0
2006-01-24 15:30:00,38.59,38.67,38.59,38.66,29400.0,22.5395,22.5862,22.5395,22.5804,29400.0
2006-01-24 15:35:00,38.68,38.68,38.63,38.67,16000.0,22.5921,22.5921,22.5629,22.5862,16000.0
2006-01-24 15:40:00,38.68,38.68,38.6,38.62,47400.0,22.5921,22.5921,22.5453,22.557,47400.0
2006-01-24 15:45:00,38.62,38.62,38.6,38.6,95000.0,22.557,22.557,22.5453,22.5453,95000.0
2006-01-24 15:50:00,38.6,38.63,38.59,38.62,53000.0,22.5453,22.5629,22.5395,22.557,53000.0
2006-01-24 15:55:00,38.62,38.62,38.59,38.59,49800.0,22.557,22.557,22.5395,22.5395,49800.0
2006-01-25 09:30:00,38.85,38.88,38.83,38.83,82200.0,22.6914,22.7089,22.6797,22.6797,82200.0
2006-01-25 09:35:00,38.83,38.96,38.81,38.93,257800.0,22.6797,22.7556,22.668,22.7381,257800.0
2006-01-25 09:40:00,38.93,39.1,38.93,39.1,54400.0,22.7381,22.8374,22.7381,22.8374,54400.0
2006-01-25 09:45:00,39.1,39.15,39.09,39.09,34000.0,22.8374,22.8666,22.8315,22.8315,34000.0
2006-01-25 09:50:00,39.09,39.1,38.99,39.07,64000.0,22.8315,22.8374,22.7731,22.8198,64000.0
2006-01-25 09:55:00,39.07,39.13,39.05,39.13,32600.0,22.8198,22.8549,22.8082,22.8549,32600.0
2006-01-25 10:00:00,39.13,39.15,39.09,39.14,54400.0,22.8549,22.8666,22.8315,22.8607,54400.0
2006-01-25 10:05:00,39.14,39.14,39.05,39.05,76600.0,22.8607,22.8607,22.8082,22.8082,76600.0
2006-01-25 10:10:00,39.05,39.05,38.89,38.9,100000.0,22.8082,22.8082,22.7147,22.7206,100000.0
2006-01-25 10:15:00,38.91,38.93,38.91,38.91,20400.0,22.7264,22.7381,22.7264,22.7264,20400.0
2006-01-25 10:20:00,38.91,38.91,38.8,38.81,38200.0,22.7264,22.7264,22.6621,22.668,38200.0
2006-01-25 10:25:00,38.8,38.91,38.77,38.91,29800.0,22.6621,22.7264,22.6446,22.7264,29800.0
2006-01-25 10:30:00,38.91,38.92,38.8,38.8,34000.0,22.7264,22.7322,22.6621,22.6621,34000.0
2006-01-25 10:35:00,38.8,38.9,38.8,38.9,24000.0,22.6621,22.7206,22.6621,22.7206,24000.0
2006-01-25 10:40:00,38.92,38.96,38.86,38.95,21000.0,22.7322,22.7556,22.6972,22.7498,21000.0
2006-01-25 10:45:00,38.93,38.96,38.93,38.94,48400.0,22.7381,22.7556,22.7381,22.7439,48400.0
2006-01-25 10:50:00,38.94,38.97,38.93,38.97,34200.0,22.7439,22.7614,22.7381,22.7614,34200.0
2006-01-25 10:55:00,38.97,39.06,38.96,39.05,34400.0,22.7614,22.814,22.7556,22.8082,34400.0
2006-01-25 11:00:00,39.05,39.1,38.99,39.09,39000.0,22.8082,22.8374,22.7731,22.8315,39000.0
2006-01-25 11:05:00,39.09,39.13,39.09,39.12,25000.0,22.8315,22.8549,22.8315,22.8491,25000.0
2006-01-25 11:10:00,39.12,39.12,39.08,39.09,55200.0,22.8491,22.8491,22.8257,22.8315,55200.0
2006-01-25 11:15:00,39.09,39.14,39.06,39.14,67400.0,22.8315,22.8607,22.814,22.8607,67400.0
2006-01-25 11:20:00,39.15,39.17,39.13,39.16,19000.0,22.8666,22.8783,22.8549,22.8724,19000.0
2006-01-25 11:25:00,39.16,39.2,39.16,39.2,19400.0,22.8724,22.8958,22.8724,22.8958,19400.0
2006-01-25 11:30:00,39.23,39.27,39.2,39.25,32200.0,22.9133,22.9367,22.8958,22.925,32200.0
2006-01-25 11:35:00,39.26,39.29,39.19,39.21,39800.0,22.9308,22.9483,22.8899,22.9016,39800.0
2006-01-25 11:40:00,39.22,39.29,39.2,39.27,25800.0,22.9075,22.9483,22.8958,22.9367,25800.0
2006-01-25 11:45:00,39.27,39.32,39.24,39.3,96600.0,22.9367,22.9659,22.9191,22.9542,96600.0
2006-01-25 11:50:00,39.29,39.29,39.18,39.25,87000.0,22.9483,22.9483,22.8841,22.925,87000.0
2006-01-25 11:55:00,39.24,39.24,39.2,39.2,32200.0,22.9191,22.9191,22.8958,22.8958,32200.0
2006-01-25 12:00:00,39.19,39.19,39.1,39.1,36000.0,22.8899,22.8899,22.8374,22.8374,36000.0
2006-01-25 12:05:00,39.1,39.14,39.1,39.13,49800.0,22.8374,22.8607,22.8374,22.8549,49800.0
2006-01-25 12:10:00,39.13,39.14,39.09,39.09,39600.0,22.8549,22.8607,22.8315,22.8315,39600.0
2006-01-25 12:15:00,39.09,39.09,39.04,39.04,21600.0,22.8315,22.8315,22.8023,22.8023,21600.0
2006-01-25 12:20:00,39.06,39.07,39.02,39.05,31600.0,22.814,22.8198,22.7906,22.8082,31600.0
2006-01-25 12:25:00,39.05,39.06,38.95,38.99,116800.0,22.8082,22.814,22.7498,22.7731,116800.0
2006-01-25 12:30:00,39.0,39.13,39.0,39.13,30800.0,22.779,22.8549,22.779,22.8549,30800.0
2006-01-25 12:35:00,39.12,39.12,39.03,39.05,19200.0,22.8491,22.8491,22.7965,22.8082,19200.0
2006-01-25 12:40:00,39.05,39.06,39.02,39.05,24000.0,22.8082,22.814,22.7906,22.8082,24000.0
2006-01-25 12:45:00,39.05,39.13,39.05,39.08,11800.0,22.8082,22.8549,22.8082,22.8257,11800.0
2006-01-25 12:50:00,39.06,39.09,39.05,39.08,8800.0,22.814,22.8315,22.8082,22.8257,8800.0
2006-01-25 12:55:00,39.1,39.15,39.1,39.14,10800.0,22.8374,22.8666,22.8374,22.8607,10800.0
2006-01-25 13:00:00,39.12,39.13,39.1,39.1,10600.0,22.8491,22.8549,22.8374,22.8374,10600.0
2006-01-25 13:05:00,39.1,39.17,39.09,39.16,20600.0,22.8374,22.8783,22.8315,22.8724,20600.0
2006-01-25 13:10:00,39.16,39.19,39.15,39.19,26200.0,22.8724,22.8899,22.8666,22.8899,26200.0
2006-01-25 13:15:00,39.17,39.19,39.17,39.18,14400.0,22.8783,22.8899,22.8783,22.8841,14400.0
2006-01-25 13:20:00,39.18,39.21,39.15,39.16,27400.0,22.8841,22.9016,22.8666,22.8724,27400.0
2006-01-25 13:25:00,39.15,39.15,39.09,39.15,28600.0,22.8666,22.8666,22.8315,22.8666,28600.0
2006-01-25 13:30:00,39.15,39.16,39.15,39.15,19200.0,22.8666,22.8724,22.8666,22.8666,19200.0
2006-01-25 13:35:00,39.16,39.16,39.1,39.1,28600.0,22.8724,22.8724,22.8374,22.8374,28600.0
2006-01-25 13:40:00,39.1,39.18,39.1,39.17,16000.0,22.8374,22.8841,22.8374,22.8783,16000.0
2006-01-25 13:45:00,39.17,39.17,39.05,39.06,41600.0,22.8783,22.8783,22.8082,22.814,41600.0
2006-01-25 13:50:00,39.05,39.1,39.02,39.1,31600.0,22.8082,22.8374,22.7906,22.8374,31600.0
2006-01-25 13:55:00,39.1,39.1,39.09,39.1,15800.0,22.8374,22.8374,22.8315,22.8374,15800.0
2006-01-25 14:00:00,39.1,39.12,39.04,39.12,36400.0,22.8374,22.8491,22.8023,22.8491,36400.0
2006-01-25 14:05:00,39.1,39.15,39.07,39.1,30200.0,22.8374,22.8666,22.8198,22.8374,30200.0
2006-01-25 14:10:00,39.1,39.23,39.1,39.19,55800.0,22.8374,22.9133,22.8374,22.8899,55800.0
2006-01-25 14:15:00,39.19,39.2,39.16,39.2,26200.0,22.8899,22.8958,22.8724,22.8958,26200.0
2006-01-25 14:20:00,39.18,39.22,39.16,39.2,18600.0,22.8841,22.9075,22.8724,22.8958,18600.0
2006-01-25 14:25:00,39.2,39.21,39.1,39.14,30400.0,22.8958,22.9016,22.8374,22.8607,30400.0
2006-01-25 14:30:00,39.13,39.13,39.09,39.09,29400.0,22.8549,22.8549,22.8315,22.8315,29400.0
2006-01-25 14:35:00,39.1,39.13,39.07,39.13,31800.0,22.8374,22.8549,22.8198,22.8549,31800.0
2006-01-25 14:40:00,39.12,39.17,39.08,39.1,47400.0,22.8491,22.8783,22.8257,22.8374,47400.0
2006-01-25 14:45:00,39.1,39.1,39.02,39.03,41800.0,22.8374,22.8374,22.7906,22.7965,41800.0
2006-01-25 14:50:00,39.01,39.08,39.01,39.05,46000.0,22.7848,22.8257,22.7848,22.8082,46000.0
2006-01-25 14:55:00,39.01,39.08,39.01,39.05,50400.0,22.7848,22.8257,22.7848,22.8082,50400.0
2006-01-25 15:00:00,39.07,39.08,39.01,39.02,42800.0,22.8198,22.8257,22.7848,22.7906,42800.0
2006-01-25 15:05:00,39.01,39.07,38.97,39.05,45600.0,22.7848,22.8198,22.7614,22.8082,45600.0
2006-01-25 15:10:00,39.04,39.1,39.02,39.1,30600.0,22.8023,22.8374,22.7906,22.8374,30600.0
2006-01-25 15:15:00,39.09,39.13,39.05,39.07,33600.0,22.8315,22.8549,22.8082,22.8198,33600.0
2006-01-25 15:20:00,39.07,39.08,39.03,39.05,37800.0,22.8198,22.8257,22.7965,22.8082,37800.0
2006-01-25 15:25:00,39.04,39.12,39.03,39.09,50400.0,22.8023,22.8491,22.7965,22.8315,50400.0
2006-01-25 15:30:00,39.1,39.11,39.02,39.07,33400.0,22.8374,22.8432,22.7906,22.8198,33400.0
2006-01-25 15:35:00,39.08,39.08,39.04,39.07,24200.0,22.8257,22.8257,22.8023,22.8198,24200.0
2006-01-25 15:40:00,39.07,39.1,39.07,39.1,28800.0,22.8198,22.8374,22.8198,22.8374,28800.0
2006-01-25 15:45:00,39.09,39.11,39.05,39.11,39400.0,22.8315,22.8432,22.8082,22.8432,39400.0
2006-01-25 15:50:00,39.13,39.16,39.09,39.09,46200.0,22.8549,22.8724,22.8315,22.8315,46200.0
2006-01-25 15:55:00,39.09,39.13,39.08,39.13,45200.0,22.8315,22.8549,22.8257,22.8549,45200.0
2006-01-26 09:30:00,39.16,39.19,39.16,39.16,98200.0,22.8724,22.8899,22.8724,22.8724,98200.0
2006-01-26 09:35:00,39.2,39.22,39.19,39.2,36400.0,22.8958,22.9075,22.8899,22.8958,36400.0
2006-01-26 09:40:00,39.2,39.2,39.13,39.17,41800.0,22.8958,22.8958,22.8549,22.8783,41800.0
2006-01-26 09:45:00,39.17,39.18,39.15,39.18,48400.0,22.8783,22.8841,22.8666,22.8841,48400.0
2006-01-26 09:50:00,39.16,39.16,39.15,39.16,24200.0,22.8724,22.8724,22.8666,22.8724,24200.0
2006-01-26 09:55:00,39.16,39.2,39.16,39.19,24600.0,22.8724,22.8958,22.8724,22.8899,24600.0
2006-01-26 10:00:00,39.19,39.19,39.13,39.13,23800.0,22.8899,22.8899,22.8549,22.8549,23800.0
2006-01-26 10:05:00,39.13,39.13,39.1,39.11,93000.0,22.8549,22.8549,22.8374,22.8432,93000.0
2006-01-26 10:10:00,39.11,39.11,39.06,39.06,53400.0,22.8432,22.8432,22.814,22.814,53400.0
2006-01-26 10:15:00,39.06,39.06,38.96,38.99,99800.0,22.814,22.814,22.7556,22.7731,99800.0
2006-01-26 10:20:00,38.99,39.05,38.98,39.05,65000.0,22.7731,22.8082,22.7673,22.8082,65000.0
2006-01-26 10:25:00,39.05,39.05,39.03,39.04,18200.0,22.8082,22.8082,22.7965,22.8023,18200.0
2006-01-26 10:30:00,39.04,39.05,38.99,38.99,42000.0,22.8023,22.8082,22.7731,22.7731,42000.0
2006-01-26 10:35:00,38.99,38.99,38.94,38.94,38200.0,22.7731,22.7731,22.7439,22.7439,38200.0
2006-01-26 10:40:00,38.95,39.02,38.94,39.02,38800.0,22.7498,22.7906,22.7439,22.7906,38800.0
2006-01-26 10:45:00,39.02,39.02,39.01,39.02,52800.0,22.7906,22.7906,22.7848,22.7906,52800.0
2006-01-26 10:50:00,39.02,39.02,38.96,38.96,41000.0,22.7906,22.7906,22.7556,22.7556,41000.0
2006-01-26 10:55:00,38.95,38.96,38.9,38.9,77200.0,22.7498,22.7556,22.7206,22.7206,77200.0
2006-01-26 11:00:00,38.9,38.95,38.89,38.95,62000.0,22.7206,22.7498,22.7147,22.7498,62000.0
2006-01-26 11:05:00,38.95,38.95,38.91,38.92,72400.0,22.7498,22.7498,22.7264,22.7322,72400.0
2006-01-26 11:10:00,38.92,38.92,38.89,38.91,32000.0,22.7322,22.7322,22.7147,22.7264,32000.0
2006-01-26 11:15:00,38.91,38.91,38.85,38.85,26800.0,22.7264,22.7264,22.6914,22.6914,26800.0
2006-01-26 11:20:00,38.87,38.88,38.85,38.87,59200.0,22.703,22.7089,22.6914,22.703,59200.0
2006-01-26 11:25:00,38.87,38.9,38.85,38.85,13000.0,22.703,22.7206,22.6914,22.6914,13000.0
2006-01-26 11:30:00,38.86,38.86,38.83,38.84,27000.0,22.6972,22.6972,22.6797,22.6855,27000.0
2006-01-26 11:35:00,38.84,38.85,38.8,38.81,18600.0,22.6855,22.6914,22.6621,22.668,18600.0
2006-01-26 11:40:00,38.78,38.84,38.78,38.83,24400.0,22.6505,22.6855,22.6505,22.6797,24400.0
2006-01-26 11:45:00,38.83,38.83,38.77,38.77,17800.0,22.6797,22.6797,22.6446,22.6446,17800.0
2006-01-26 11:50:00,38.77,38.79,38.77,38.79,18200.0,22.6446,22.6563,22.6446,22.6563,18200.0
2006-01-26 11:55:00,38.79,38.8,38.77,38.78,49800.0,22.6563,22.6621,22.6446,22.6505,49800.0
2006-01-26 12:00:00,38.78,38.82,38.78,38.81,39200.0,22.6505,22.6738,22.6505,22.668,39200.0
2006-01-26 12:05:00,38.81,38.83,38.81,38.83,49800.0,22.668,22.6797,22.668,22.6797,49800.0
2006-01-26 12:10:00,38.82,38.83,38.8,38.8,26400.0,22.6738,22.6797,22.6621,22.6621,26400.0
2006-01-26 12:15:00,38.8,38.8,38.8,38.8,35200.0,22.6621,22.6621,22.6621,22.6621,35200.0
2006-01-26 12:20:00,38.8,38.8,38.75,38.77,56400.0,22.6621,22.6621,22.6329,22.6446,56400.0
2006-01-26 12:25:00,38.77,38.83,38.77,38.83,25600.0,22.6446,22.6797,22.6446,22.6797,25600.0
2006-01-26 12:30:00,38.83,38.84,38.8,38.82,28400.0,22.6797,22.6855,22.6621,22.6738,28400.0
2006-01-26 12:35:00,38.82,38.83,38.8,38.82,220200.0,22.6738,22.6797,22.6621,22.6738,220200.0
2006-01-26 12:40:00,38.82,38.93,38.82,38.93,30800.0,22.6738,22.7381,22.6738,22.7381,30800.0
2006-01-26 12:45:00,38.93,38.93,38.85,38.85,57000.0,22.7381,22.7381,22.6914,22.6914,57000.0
2006-01-26 12:50:00,38.84,38.84,38.78,38.83,93200.0,22.6855,22.6855,22.6505,22.6797,93200.0
2006-01-26 12:55:00,38.82,38.82,38.79,38.81,5000.0,22.6738,22.6738,22.6563,22.668,5000.0
2006-01-26 13:00:00,38.8,38.83,38.79,38.83,12000.0,22.6621,22.6797,22.6563,22.6797,12000.0
2006-01-26 13:05:00,38.82,38.85,38.81,38.85,19400.0,22.6738,22.6914,22.668,22.6914,19400.0
2006-01-26 13:10:00,38.85,38.93,38.84,38.92,44600.0,22.6914,22.7381,22.6855,22.7322,44600.0
2006-01-26 13:15:00,38.92,38.97,38.88,38.97,27000.0,22.7322,22.7614,22.7089,22.7614,27000.0
2006-01-26 13:20:00,38.97,38.98,38.94,38.95,9200.0,22.7614,22.7673,22.7439,22.7498,9200.0
2006-01-26 13:25:00,38.94,38.95,38.9,38.9,41200.0,22.7439,22.7498,22.7206,22.7206,41200.0
2006-01-26 13:30:00,38.91,38.97,38.88,38.95,17600.0,22.7264,22.7614,22.7089,22.7498,17600.0
2006-01-26 13:35:00,38.95,38.95,38.93,38.94,25400.0,22.7498,22.7498,22.7381,22.7439,25400.0
2006-01-26 13:40:00,38.94,38.95,38.91,38.93,16000.0,22.7439,22.7498,22.7264,22.7381,16000.0
2006-01-26 13:45:00,38.93,38.93,38.89,38.92,33400.0,22.7381,22.7381,22.7147,22.7322,33400.0
2006-01-26 13:50:00,38.92,38.95,38.92,38.94,8400.0,22.7322,22.7498,22.7322,22.7439,8400.0
2006-01-26 13:55:00,38.94,38.97,38.9,38.92,23000.0,22.7439,22.7614,22.7206,22.7322,23000.0
2006-01-26 14:00:00,38.92,38.95,38.92,38.92,18200.0,22.7322,22.7498,22.7322,22.7322,18200.0
2006-01-26 14:05:00,38.92,38.95,38.88,38.91,22200.0,22.7322,22.7498,22.7089,22.7264,22200.0
2006-01-26 14:10:00,38.94,38.94,38.91,38.93,9600.0,22.7439,22.7439,22.7264,22.7381,9600.0
2006-01-26 14:15:00,38.93,38.93,38.9,38.9,17000.0,22.7381,22.7381,22.7206,22.7206,17000.0
2006-01-26 14:20:00,38.91,38.94,38.91,38.92,17000.0,22.7264,22.7439,22.7264,22.7322,17000.0
2006-01-26 14:25:00,38.92,38.93,38.88,38.89,18400.0,22.7322,22.7381,22.7089,22.7147,18400.0
2006-01-26 14:30:00,38.88,38.91,38.87,38.9,6000.0,22.7089,22.7264,22.703,22.7206,6000.0
2006-01-26 14:35:00,38.88,38.9,38.88,38.88,7200.0,22.7089,22.7206,22.7089,22.7089,7200.0
2006-01-26 14:40:00,38.88,38.95,38.85,38.92,47600.0,22.7089,22.7498,22.6914,22.7322,47600.0
2006-01-26 14:45:00,38.95,38.96,38.93,38.95,29600.0,22.7498,22.7556,22.7381,22.7498,29600.0
2006-01-26 14:50:00,38.95,38.96,38.94,38.94,49000.0,22.7498,22.7556,22.7439,22.7439,49000.0
2006-01-26 14:55:00,38.94,38.97,38.94,38.95,24200.0,22.7439,22.7614,22.7439,22.7498,24200.0
2006-01-26 15:00:00,38.94,38.95,38.94,38.95,16000.0,22.7439,22.7498,22.7439,22.7498,16000.0
2006-01-26 15:05:00,38.95,38.95,38.94,38.94,41200.0,22.7498,22.7498,22.7439,22.7439,41200.0
2006-01-26 15:10:00,38.95,38.95,38.9,38.91,13800.0,22.7498,22.7498,22.7206,22.7264,13800.0
2006-01-26 15:15:00,38.92,38.94,38.89,38.9,44200.0,22.7322,22.7439,22.7147,22.7206,44200.0
2006-01-26 15:20:00,38.9,38.9,38.85,38.88,26200.0,22.7206,22.7206,22.6914,22.7089,26200.0
2006-01-26 15:25:00,38.88,38.88,38.87,38.88,37600.0,22.7089,22.7089,22.703,22.7089,37600.0
2006-01-26 15:30:00,38.88,38.88,38.86,38.87,31400.0,22.7089,22.7089,22.6972,22.703,31400.0
2006-01-26 15:35:00,38.86,38.88,38.82,38.82,32000.0,22.6972,22.7089,22.6738,22.6738,32000.0
2006-01-26 15:40:00,38.82,38.84,38.8,38.84,72400.0,22.6738,22.6855,22.6621,22.6855,72400.0
2006-01-26 15:45:00,38.84,38.85,38.82,38.83,34800.0,22.6855,22.6914,22.6738,22.6797,34800.0
2006-01-26 15:50:00,38.83,38.85,38.82,38.84,130400.0,22.6797,22.6914,22.6738,22.6855,130400.0
2006-01-26 15:55:00,38.84,38.87,38.84,38.85,88400.0,22.6855,22.703,22.6855,22.6914,88400.0
2006-01-27 09:30:00,38.75,38.77,38.72,38.74,53600.0,22.6329,22.6446,22.6154,22.6271,53600.0
2006-01-27 09:35:00,38.73,38.8,38.73,38.8,19800.0,22.6213,22.6621,22.6213,22.6621,19800.0
2006-01-27 09:40:00,38.8,38.89,38.8,38.89,32000.0,22.6621,22.7147,22.6621,22.7147,32000.0
2006-01-27 09:45:00,38.89,38.9,38.78,38.82,50200.0,22.7147,22.7206,22.6505,22.6738,50200.0
2006-01-27 09:50:00,38.82,38.86,38.79,38.8,27600.0,22.6738,22.6972,22.6563,22.6621,27600.0
2006-01-27 09:55:00,38.77,38.81,38.74,38.75,22000.0,22.6446,22.668,22.6271,22.6329,22000.0
2006-01-27 10:00:00,38.75,38.81,38.74,38.77,26000.0,22.6329,22.668,22.6271,22.6446,26000.0
2006-01-27 10:05:00,38.8,38.84,38.76,38.78,95600.0,22.6621,22.6855,22.6388,22.6505,95600.0
2006-01-27 10:10:00,38.79,38.84,38.74,38.74,126200.0,22.6563,22.6855,22.6271,22.6271,126200.0
2006-01-27 10:15:00,38.74,38.85,38.74,38.8,26000.0,22.6271,22.6914,22.6271,22.6621,26000.0
2006-01-27 10:20:00,38.8,38.83,38.77,38.82,23400.0,22.6621,22.6797,22.6446,22.6738,23400.0
2006-01-27 10:25:00,38.8,38.9,38.8,38.9,24200.0,22.6621,22.7206,22.6621,22.7206,24200.0
2006-01-27 10:30:00,38.9,38.96,38.9,38.92,120400.0,22.7206,22.7556,22.7206,22.7322,120400.0
2006-01-27 10:35:00,38.92,38.97,38.92,38.97,39400.0,22.7322,22.7614,22.7322,22.7614,39400.0
2006-01-27 10:40:00,38.98,38.98,38.9,38.9,16000.0,22.7673,22.7673,22.7206,22.7206,16000.0
2006-01-27 10:45:00,38.9,38.9,38.85,38.86,138600.0,22.7206,22.7206,22.6914,22.6972,138600.0
2006-01-27 10:50:00,38.85,38.88,38.85,38.87,58800.0,22.6914,22.7089,22.6914,22.703,58800.0
2006-01-27 10:55:00,38.86,38.9,38.86,38.88,25800.0,22.6972,22.7206,22.6972,22.7089,25800.0
2006-01-27 11:00:00,38.88,38.88,38.84,38.85,19800.0,22.7089,22.7089,22.6855,22.6914,19800.0
2006-01-27 11:05:00,38.85,38.88,38.85,38.87,62800.0,22.6914,22.7089,22.6914,22.703,62800.0
2006-01-27 11:10:00,38.87,38.88,38.87,38.88,58800.0,22.703,22.7089,22.703,22.7089,58800.0
2006-01-27 11:15:00,38.88,38.9,38.87,38.9,33000.0,22.7089,22.7206,22.703,22.7206,33000.0
2006-01-27 11:20:00,38.9,38.9,38.87,38.87,24400.0,22.7206,22.7206,22.703,22.703,24400.0
2006-01-27 11:25:00,38.88,38.9,38.87,38.89,47000.0,22.7089,22.7206,22.703,22.7147,47000.0
2006-01-27 11:30:00,38.89,38.9,38.84,38.9,39200.0,22.7147,22.7206,22.6855,22.7206,39200.0
2006-01-27 11:35:00,38.89,38.9,38.88,38.88,44600.0,22.7147,22.7206,22.7089,22.7089,44600.0
2006-01-27 11:40:00,38.88,38.88,38.85,38.87,36800.0,22.7089,22.7089,22.6914,22.703,36800.0
2006-01-27 11:45:00,38.87,38.88,38.85,38.88,22400.0,22.703,22.7089,22.6914,22.7089,22400.0
2006-01-27 11:50:00,38.87,38.88,38.85,38.85,34600.0,22.703,22.7089,22.6914,22.6914,34600.0
2006-01-27 11:55:00,38.85,38.89,38.85,38.89,27800.0,22.6914,22.7147,22.6914,22.7147,27800.0
2006-01-27 12:00:00,38.89,38.9,38.88,38.89,54200.0,22.7147,22.7206,22.7089,22.7147,54200.0
2006-01-27 12:05:00,38.88,38.9,38.85,38.9,62600.0,22.7089,22.7206,22.6914,22.7206,62600.0
2006-01-27 12:10:00,38.9,38.9,38.89,38.89,27200.0,22.7206,22.7206,22.7147,22.7147,27200.0
2006-01-27 12:15:00,38.9,38.9,38.85,38.87,34000.0,22.7206,22.7206,22.6914,22.703,34000.0
2006-01-27 12:20:00,38.87,38.88,38.85,38.87,228600.0,22.703,22.7089,22.6914,22.703,228600.0
2006-01-27 12:25:00,38.88,38.88,38.85,38.87,9400.0,22.7089,22.7089,22.6914,22.703,9400.0
2006-01-27 12:30:00,38.87,38.88,38.87,38.88,23800.0,22.703,22.7089,22.703,22.7089,23800.0
2006-01-27 12:35:00,38.88,38.9,38.87,38.88,14800.0,22.7089,22.7206,22.703,22.7089,14800.0
2006-01-27 12:40:00,38.88,38.9,38.88,38.88,26000.0,22.7089,22.7206,22.7089,22.7089,26000.0
2006-01-27 12:45:00,38.89,38.9,38.88,38.9,26000.0,22.7147,22.7206,22.7089,22.7206,26000.0
2006-01-27 12:50:00,38.89,38.89,38.85,38.86,23400.0,22.7147,22.7147,22.6914,22.6972,23400.0
2006-01-27 12:55:00,38.86,38.88,38.86,38.87,36800.0,22.6972,22.7089,22.6972,22.703,36800.0
2006-01-27 13:00:00,38.88,38.88,38.88,38.88,13200.0,22.7089,22.7089,22.7089,22.7089,13200.0
2006-01-27 13:05:00,38.88,38.88,38.83,38.84,18800.0,22.7089,22.7089,22.6797,22.6855,18800.0
2006-01-27 13:10:00,38.84,38.85,38.8,38.81,36200.0,22.6855,22.6914,22.6621,22.668,36200.0
2006-01-27 13:15:00,38.81,38.85,38.81,38.84,14600.0,22.668,22.6914,22.668,22.6855,14600.0
2006-01-27 13:20:00,38.85,38.92,38.85,38.88,35000.0,22.6914,22.7322,22.6914,22.7089,35000.0
2006-01-27 13:25:00,38.89,38.89,38.84,38.85,19000.0,22.7147,22.7147,22.6855,22.6914,19000.0
2006-01-27 13:30:00,38.85,38.86,38.84,38.85,16000.0,22.6914,22.6972,22.6855,22.6914,16000.0
2006-01-27 13:35:00,38.85,38.87,38.82,38.84,23200.0,22.6914,22.703,22.6738,22.6855,23200.0
2006-01-27 13:40:00,38.83,38.86,38.82,38.86,36200.0,22.6797,22.6972,22.6738,22.6972,36200.0
2006-01-27 13:45:00,38.86,38.87,38.85,38.87,9200.0,22.6972,22.703,22.6914,22.703,9200.0
2006-01-27 13:50:00,38.87,38.88,38.86,38.87,19200.0,22.703,22.7089,22.6972,22.703,19200.0
2006-01-27 13:55:00,38.87,38.88,38.86,38.88,10400.0,22.703,22.7089,22.6972,22.7089,10400.0
2006-01-27 14:00:00,38.88,38.93,38.87,38.93,50600.0,22.7089,22.7381,22.703,22.7381,50600.0
2006-01-27 14:05:00,38.93,38.94,38.89,38.89,13800.0,22.7381,22.7439,22.7147,22.7147,13800.0
2006-01-27 14:10:00,38.87,38.88,38.86,38.87,8600.0,22.703,22.7089,22.6972,22.703,8600.0
2006-01-27 14:15:00,38.87,38.88,38.87,38.88,15400.0,22.703,22.7089,22.703,22.7089,15400.0
2006-01-27 14:20:00,38.88,38.93,38.88,38.93,20400.0,22.7089,22.7381,22.7089,22.7381,20400.0
2006-01-27 14:25:00,38.94,38.97,38.93,38.97,19400.0,22.7439,22.7614,22.7381,22.7614,19400.0
2006-01-27 14:30:00,38.97,38.99,38.96,38.99,20600.0,22.7614,22.7731,22.7556,22.7731,20600.0
2006-01-27 14:35:00,38.99,38.99,38.92,38.92,13600.0,22.7731,22.7731,22.7322,22.7322,13600.0
2006-01-27 14:40:00,38.91,38.92,38.85,38.88,18600.0,22.7264,22.7322,22.6914,22.7089,18600.0
2006-01-27 14:45:00,38.87,38.88,38.86,38.86,16000.0,22.703,22.7089,22.6972,22.6972,16000.0
2006-01-27 14:50:00,38.85,38.88,38.85,38.88,28600.0,22.6914,22.7089,22.6914,22.7089,28600.0
2006-01-27 14:55:00,38.87,38.88,38.85,38.86,15800.0,22.703,22.7089,22.6914,22.6972,15800.0
2006-01-27 15:00:00,38.88,38.93,38.88,38.92,49000.0,22.7089,22.7381,22.7089,22.7322,49000.0
2006-01-27 15:05:00,38.92,38.94,38.9,38.94,16000.0,22.7322,22.7439,22.7206,22.7439,16000.0
2006-01-27 15:10:00,38.94,38.96,38.92,38.93,18400.0,22.7439,22.7556,22.7322,22.7381,18400.0
2006-01-27 15:15:00,38.93,38.95,38.93,38.95,67800.0,22.7381,22.7498,22.7381,22.7498,67800.0
2006-01-27 15:20:00,38.97,39.0,38.97,39.0,52800.0,22.7614,22.779,22.7614,22.779,52800.0
2006-01-27 15:25:00,39.0,39.01,38.98,38.98,63000.0,22.779,22.7848,22.7673,22.7673,63000.0
2006-01-27 15:30:00,38.99,38.99,38.98,38.99,48200.0,22.7731,22.7731,22.7673,22.7731,48200.0
2006-01-27 15:35:00,38.99,39.04,38.99,39.01,18600.0,22.7731,22.8023,22.7731,22.7848,18600.0
2006-01-27 15:40:00,39.01,39.01,38.99,39.0,47000.0,22.7848,22.7848,22.7731,22.779,47000.0
2006-01-27 15:45:00,39.01,39.01,38.98,38.98,23400.0,22.7848,22.7848,22.7673,22.7673,23400.0
2006-01-27 15:50:00,38.98,38.98,38.92,38.93,91400.0,22.7673,22.7673,22.7322,22.7381,91400.0
2006-01-27 15:55:00,38.92,38.96,38.92,38.93,79200.0,22.7322,22.7556,22.7322,22.7381,79200.0
2006-01-30 09:30:00,38.53,38.91,38.53,38.74,56600.0,22.5044,22.7264,22.5044,22.6271,56600.0
2006-01-30 09:35:00,38.74,38.92,38.7,38.85,45600.0,22.6271,22.7322,22.6037,22.6914,45600.0
2006-01-30 09:40:00,38.9,38.93,38.82,38.88,47600.0,22.7206,22.7381,22.6738,22.7089,47600.0
2006-01-30 09:45:00,38.9,39.07,38.88,39.07,35400.0,22.7206,22.8198,22.7089,22.8198,35400.0
2006-01-30 09:50:00,39.07,39.07,38.92,38.94,33600.0,22.8198,22.8198,22.7322,22.7439,33600.0
2006-01-30 09:55:00,38.94,38.94,38.87,38.87,28200.0,22.7439,22.7439,22.703,22.703,28200.0
2006-01-30 10:00:00,38.87,38.93,38.87,38.92,20200.0,22.703,22.7381,22.703,22.7322,20200.0
2006-01-30 10:05:00,38.9,38.98,38.89,38.92,31000.0,22.7206,22.7673,22.7147,22.7322,31000.0
2006-01-30 10:10:00,38.92,38.92,38.87,38.88,26000.0,22.7322,22.7322,22.703,22.7089,26000.0
2006-01-30 10:15:00,38.88,38.9,38.85,38.85,20600.0,22.7089,22.7206,22.6914,22.6914,20600.0
2006-01-30 10:20:00,38.85,38.86,38.83,38.85,20000.0,22.6914,22.6972,22.6797,22.6914,20000.0
2006-01-30 10:25:00,38.85,38.85,38.83,38.85,23000.0,22.6914,22.6914,22.6797,22.6914,23000.0
2006-01-30 10:30:00,38.85,38.87,38.84,38.87,13200.0,22.6914,22.703,22.6855,22.703,13200.0
2006-01-30 10:35:00,38.88,38.9,38.85,38.85,15400.0,22.7089,22.7206,22.6914,22.6914,15400.0
2006-01-30 10:40:00,38.85,38.85,38.82,38.84,27400.0,22.6914,22.6914,22.6738,22.6855,27400.0
2006-01-30 10:45:00,38.84,38.85,38.83,38.85,55800.0,22.6855,22.6914,22.6797,22.6914,55800.0
2006-01-30 10:50:00,38.85,38.86,38.83,38.85,41400.0,22.6914,22.6972,22.6797,22.6914,41400.0
2006-01-30 10:55:00,38.85,38.86,38.83,38.84,11400.0,22.6914,22.6972,22.6797,22.6855,11400.0
2006-01-30 11:00:00,38.84,38.84,38.78,38.79,17400.0,22.6855,22.6855,22.6505,22.6563,17400.0
2006-01-30 11:05:00,38.79,38.8,38.76,38.77,39400.0,22.6563,22.6621,22.6388,22.6446,39400.0
2006-01-30 11:10:00,38.77,38.84,38.77,38.81,25000.0,22.6446,22.6855,22.6446,22.668,25000.0
2006-01-30 11:15:00,38.81,38.83,38.78,38.8,27000.0,22.668,22.6797,22.6505,22.6621,27000.0
2006-01-30 11:20:00,38.8,38.81,38.77,38.77,22800.0,22.6621,22.668,22.6446,22.6446,22800.0
2006-01-30 11:25:00,38.77,38.77,38.69,38.7,25800.0,22.6446,22.6446,22.5979,22.6037,25800.0
2006-01-30 11:30:00,38.68,38.7,38.63,38.65,36600.0,22.5921,22.6037,22.5629,22.5745,36600.0
2006-01-30 11:35:00,38.64,38.7,38.63,38.67,72000.0,22.5687,22.6037,22.5629,22.5862,72000.0
2006-01-30 11:40:00,38.67,38.73,38.67,38.73,13200.0,22.5862,22.6213,22.5862,22.6213,13200.0
2006-01-30 11:45:00,38.71,38.74,38.71,38.73,139800.0,22.6096,22.6271,22.6096,22.6213,139800.0
2006-01-30 11:50:00,38.74,38.74,38.66,38.67,30200.0,22.6271,22.6271,22.5804,22.5862,30200.0
2006-01-30 11:55:00,38.67,38.69,38.65,38.65,46200.0,22.5862,22.5979,22.5745,22.5745,46200.0
2006-01-30 12:00:00,38.64,38.65,38.63,38.63,20800.0,22.5687,22.5745,22.5629,22.5629,20800.0
2006-01-30 12:05:00,38.63,38.63,38.6,38.6,41800.0,22.5629,22.5629,22.5453,22.5453,41800.0
2006-01-30 12:10:00,38.6,38.62,38.57,38.58,72200.0,22.5453,22.557,22.5278,22.5337,72200.0
2006-01-30 12:15:00,38.58,38.63,38.57,38.62,56200.0,22.5337,22.5629,22.5278,22.557,56200.0
2006-01-30 12:20:00,38.62,38.63,38.61,38.62,23200.0,22.557,22.5629,22.5512,22.557,23200.0
2006-01-30 12:25:00,38.62,38.63,38.6,38.62,14000.0,22.557,22.5629,22.5453,22.557,14000.0
2006-01-30 12:30:00,38.62,38.62,38.57,38.57,56400.0,22.557,22.557,22.5278,22.5278,56400.0
2006-01-30 12:35:00,38.6,38.65,38.57,38.65,26200.0,22.5453,22.5745,22.5278,22.5745,26200.0
2006-01-30 12:40:00,38.67,38.68,37.09,38.65,79000.0,22.5862,22.5921,21.6634,22.5745,79000.0
2006-01-30 12:45:00,38.65,38.66,38.62,38.65,13800.0,22.5745,22.5804,22.557,22.5745,13800.0
2006-01-30 12:50:00,38.66,38.67,38.63,38.66,20000.0,22.5804,22.5862,22.5629,22.5804,20000.0
2006-01-30 12:55:00,38.66,38.67,38.63,38.63,7000.0,22.5804,22.5862,22.5629,22.5629,7000.0
2006-01-30 13:00:00,38.64,38.67,38.62,38.64,52200.0,22.5687,22.5862,22.557,22.5687,52200.0
2006-01-30 13:05:00,38.65,38.68,38.65,38.67,16200.0,22.5745,22.5921,22.5745,22.5862,16200.0
2006-01-30 13:10:00,38.66,38.69,38.66,38.69,11600.0,22.5804,22.5979,22.5804,22.5979,11600.0
2006-01-30 13:15:00,38.69,38.71,38.68,38.7,7400.0,22.5979,22.6096,22.5921,22.6037,7400.0
2006-01-30 13:20:00,38.71,38.71,38.64,38.65,10600.0,22.6096,22.6096,22.5687,22.5745,10600.0
2006-01-30 13:25:00,38.65,38.66,38.64,38.66,9600.0,22.5745,22.5804,22.5687,22.5804,9600.0
2006-01-30 13:30:00,38.67,38.68,38.65,38.65,12400.0,22.5862,22.5921,22.5745,22.5745,12400.0
2006-01-30 13:35:00,38.65,38.68,38.65,38.65,38800.0,22.5745,22.5921,22.5745,22.5745,38800.0
2006-01-30 13:40:00,38.65,38.68,38.65,38.67,22400.0,22.5745,22.5921,22.5745,22.5862,22400.0
2006-01-30 13:45:00,38.67,38.7,38.67,38.7,13200.0,22.5862,22.6037,22.5862,22.6037,13200.0
2006-01-30 13:50:00,38.7,38.7,38.69,38.7,8800.0,22.6037,22.6037,22.5979,22.6037,8800.0
2006-01-30 13:55:00,38.7,38.71,38.69,38.7,16400.0,22.6037,22.6096,22.5979,22.6037,16400.0
2006-01-30 14:00:00,38.71,38.71,38.67,38.68,19000.0,22.6096,22.6096,22.5862,22.5921,19000.0
2006-01-30 14:05:00,38.68,38.68,38.66,38.67,11600.0,22.5921,22.5921,22.5804,22.5862,11600.0
2006-01-30 14:10:00,38.67,38.67,38.65,38.66,18400.0,22.5862,22.5862,22.5745,22.5804,18400.0
2006-01-30 14:15:00,38.67,38.68,38.66,38.66,11600.0,22.5862,22.5921,22.5804,22.5804,11600.0
2006-01-30 14:20:00,38.66,38.68,38.66,38.68,10600.0,22.5804,22.5921,22.5804,22.5921,10600.0
2006-01-30 14:25:00,38.68,38.69,38.66,38.69,12000.0,22.5921,22.5979,22.5804,22.5979,12000.0
2006-01-30 14:30:00,38.69,38.69,38.65,38.65,21200.0,22.5979,22.5979,22.5745,22.5745,21200.0
2006-01-30 14:35:00,38.67,38.69,38.65,38.68,22600.0,22.5862,22.5979,22.5745,22.5921,22600.0
2006-01-30 14:40:00,38.68,38.71,38.66,38.7,12600.0,22.5921,22.6096,22.5804,22.6037,12600.0
2006-01-30 14:45:00,38.7,38.7,38.65,38.65,28400.0,22.6037,22.6037,22.5745,22.5745,28400.0
2006-01-30 14:50:00,38.66,38.68,38.65,38.65,40600.0,22.5804,22.5921,22.5745,22.5745,40600.0
2006-01-30 14:55:00,38.65,38.65,38.6,38.63,24000.0,22.5745,22.5745,22.5453,22.5629,24000.0
2006-01-30 15:00:00,38.62,38.66,38.6,38.66,13200.0,22.557,22.5804,22.5453,22.5804,13200.0
2006-01-30 15:05:00,38.67,38.68,38.64,38.65,24400.0,22.5862,22.5921,22.5687,22.5745,24400.0
2006-01-30 15:10:00,38.63,38.65,38.61,38.62,19000.0,22.5629,22.5745,22.5512,22.557,19000.0
2006-01-30 15:15:00,38.62,38.64,38.6,38.63,33800.0,22.557,22.5687,22.5453,22.5629,33800.0
2006-01-30 15:20:00,38.6,38.6,38.56,38.6,20400.0,22.5453,22.5453,22.522,22.5453,20400.0
2006-01-30 15:25:00,38.58,38.62,38.58,38.6,31000.0,22.5337,22.557,22.5337,22.5453,31000.0
2006-01-30 15:30:00,38.59,38.65,38.58,38.64,37800.0,22.5395,22.5745,22.5337,22.5687,37800.0
2006-01-30 15:35:00,38.64,38.65,38.63,38.65,34400.0,22.5687,22.5745,22.5629,22.5745,34400.0
2006-01-30 15:40:00,38.65,38.65,38.62,38.63,40400.0,22.5745,22.5745,22.557,22.5629,40400.0
2006-01-30 15:45:00,38.63,38.65,38.6,38.6,38400.0,22.5629,22.5745,22.5453,22.5453,38400.0
2006-01-30 15:50:00,38.6,38.61,38.6,38.6,38400.0,22.5453,22.5512,22.5453,22.5453,38400.0
2006-01-30 15:55:00,38.6,38.61,38.6,38.6,88800.0,22.5453,22.5512,22.5453,22.5453,88800.0
2006-01-31 09:30:00,38.47,38.5,38.45,38.45,87200.0,22.4694,22.4869,22.4577,22.4577,87200.0
2006-01-31 09:35:00,38.44,38.44,38.3,38.42,53000.0,22.4519,22.4519,22.3701,22.4402,53000.0
2006-01-31 09:40:00,38.42,38.49,38.4,38.41,43200.0,22.4402,22.4811,22.4285,22.4344,43200.0
2006-01-31 09:45:00,38.38,38.38,38.27,38.33,26000.0,22.4168,22.4168,22.3526,22.3876,26000.0
2006-01-31 09:50:00,38.33,38.37,38.29,38.31,18800.0,22.3876,22.411,22.3643,22.376,18800.0
2006-01-31 09:55:00,38.31,38.31,38.24,38.27,108200.0,22.376,22.376,22.3351,22.3526,108200.0
2006-01-31 10:00:00,38.3,38.33,38.24,38.27,45600.0,22.3701,22.3876,22.3351,22.3526,45600.0
2006-01-31 10:05:00,38.26,38.27,38.13,38.13,76400.0,22.3467,22.3526,22.2708,22.2708,76400.0
2006-01-31 10:10:00,38.15,38.15,37.98,37.99,82000.0,22.2825,22.2825,22.1832,22.189,82000.0
2006-01-31 10:15:00,37.99,38.07,37.99,38.06,49800.0,22.189,22.2358,22.189,22.2299,49800.0
2006-01-31 10:20:00,38.06,38.08,38.02,38.04,33800.0,22.2299,22.2416,22.2066,22.2183,33800.0
2006-01-31 10:25:00,38.05,38.1,38.05,38.08,22800.0,22.2241,22.2533,22.2241,22.2416,22800.0
2006-01-31 10:30:00,38.05,38.1,38.05,38.1,155400.0,22.2241,22.2533,22.2241,22.2533,155400.0
2006-01-31 10:35:00,38.1,38.15,38.09,38.15,68600.0,22.2533,22.2825,22.2475,22.2825,68600.0
2006-01-31 10:40:00,38.16,38.17,38.15,38.15,24600.0,22.2883,22.2942,22.2825,22.2825,24600.0
2006-01-31 10:45:00,38.16,38.21,38.16,38.21,39200.0,22.2883,22.3175,22.2883,22.3175,39200.0
2006-01-31 10:50:00,38.21,38.21,38.18,38.18,47200.0,22.3175,22.3175,22.3,22.3,47200.0
2006-01-31 10:55:00,38.19,38.21,38.17,38.21,22000.0,22.3059,22.3175,22.2942,22.3175,22000.0
2006-01-31 11:00:00,38.2,38.2,38.2,38.2,29600.0,22.3117,22.3117,22.3117,22.3117,29600.0
2006-01-31 11:05:00,38.2,38.31,38.2,38.31,115400.0,22.3117,22.376,22.3117,22.376,115400.0
2006-01-31 11:10:00,38.31,38.33,38.27,38.27,91000.0,22.376,22.3876,22.3526,22.3526,91000.0
2006-01-31 11:15:00,38.27,38.31,38.21,38.24,158200.0,22.3526,22.376,22.3175,22.3351,158200.0
2006-01-31 11:20:00,38.24,38.3,38.24,38.29,37000.0,22.3351,22.3701,22.3351,22.3643,37000.0
2006-01-31 11:25:00,38.29,38.33,38.29,38.32,80000.0,22.3643,22.3876,22.3643,22.3818,80000.0
2006-01-31 11:30:00,38.32,38.35,38.32,38.34,32400.0,22.3818,22.3993,22.3818,22.3935,32400.0
2006-01-31 11:35:00,38.35,38.41,38.35,38.41,16200.0,22.3993,22.4344,22.3993,22.4344,16200.0
2006-01-31 11:40:00,38.41,38.41,38.32,38.32,28200.0,22.4344,22.4344,22.3818,22.3818,28200.0
2006-01-31 11:45:00,38.34,38.38,38.34,38.37,27000.0,22.3935,22.4168,22.3935,22.411,27000.0
2006-01-31 11:50:00,38.37,38.45,38.37,38.43,66600.0,22.411,22.4577,22.411,22.446,66600.0
2006-01-31 11:55:00,38.43,38.43,38.35,38.37,29400.0,22.446,22.446,22.3993,22.411,29400.0
2006-01-31 12:00:00,38.36,38.4,38.36,38.39,38000.0,22.4052,22.4285,22.4052,22.4227,38000.0
2006-01-31 12:05:00,38.39,38.4,38.39,38.4,17800.0,22.4227,22.4285,22.4227,22.4285,17800.0
2006-01-31 12:10:00,38.39,38.43,38.39,38.4,17600.0,22.4227,22.446,22.4227,22.4285,17600.0
2006-01-31 12:15:00,38.4,38.41,38.4,38.4,34000.0,22.4285,22.4344,22.4285,22.4285,34000.0
2006-01-31 12:20:00,38.4,38.43,38.4,38.43,7400.0,22.4285,22.446,22.4285,22.446,7400.0
2006-01-31 12:25:00,38.43,38.44,38.4,38.42,13000.0,22.446,22.4519,22.4285,22.4402,13000.0
2006-01-31 12:30:00,38.42,38.43,38.4,38.41,7000.0,22.4402,22.446,22.4285,22.4344,7000.0
2006-01-31 12:35:00,38.43,38.43,38.41,38.43,16200.0,22.446,22.446,22.4344,22.446,16200.0
2006-01-31 12:40:00,38.43,38.43,38.41,38.42,15800.0,22.446,22.446,22.4344,22.4402,15800.0
2006-01-31 12:45:00,38.41,38.43,38.41,38.43,35400.0,22.4344,22.446,22.4344,22.446,35400.0
2006-01-31 12:50:00,38.42,38.43,38.4,38.41,19600.0,22.4402,22.446,22.4285,22.4344,19600.0
2006-01-31 12:55:00,38.41,38.43,38.41,38.43,12800.0,22.4344,22.446,22.4344,22.446,12800.0
2006-01-31 13:00:00,38.43,38.45,38.42,38.45,80600.0,22.446,22.4577,22.4402,22.4577,80600.0
2006-01-31 13:05:00,38.46,38.48,38.46,38.47,8000.0,22.4636,22.4752,22.4636,22.4694,8000.0
2006-01-31 13:10:00,38.47,38.47,38.46,38.47,9200.0,22.4694,22.4694,22.4636,22.4694,9200.0
2006-01-31 13:15:00,38.47,38.48,38.46,38.46,8600.0,22.4694,22.4752,22.4636,22.4636,8600.0
2006-01-31 13:20:00,38.47,38.49,38.46,38.48,20800.0,22.4694,22.4811,22.4636,22.4752,20800.0
2006-01-31 13:25:00,38.49,38.51,38.49,38.51,32400.0,22.4811,22.4928,22.4811,22.4928,32400.0
2006-01-31 13:30:00,38.51,38.57,38.5,38.57,43600.0,22.4928,22.5278,22.4869,22.5278,43600.0
2006-01-31 13:35:00,38.57,38.65,38.57,38.62,38200.0,22.5278,22.5745,22.5278,22.557,38200.0
2006-01-31 13:40:00,38.62,38.65,38.61,38.63,39800.0,22.557,22.5745,22.5512,22.5629,39800.0
2006-01-31 13:45:00,38.63,38.67,38.62,38.63,36000.0,22.5629,22.5862,22.557,22.5629,36000.0
2006-01-31 13:50:00,38.65,38.67,38.61,38.62,19200.0,22.5745,22.5862,22.5512,22.557,19200.0
2006-01-31 13:55:00,38.62,38.66,38.6,38.61,27600.0,22.557,22.5804,22.5453,22.5512,27600.0
2006-01-31 14:00:00,38.63,38.66,38.62,38.65,12400.0,22.5629,22.5804,22.557,22.5745,12400.0
2006-01-31 14:05:00,38.65,38.73,38.65,38.73,26200.0,22.5745,22.6213,22.5745,22.6213,26200.0
2006-01-31 14:10:00,38.74,38.74,38.7,38.74,32400.0,22.6271,22.6271,22.6037,22.6271,32400.0
2006-01-31 14:15:00,38.72,38.77,38.69,38.74,51200.0,22.6154,22.6446,22.5979,22.6271,51200.0
2006-01-31 14:20:00,38.7,38.7,38.57,38.57,42400.0,22.6037,22.6037,22.5278,22.5278,42400.0
2006-01-31 14:25:00,38.57,38.62,38.57,38.62,48600.0,22.5278,22.557,22.5278,22.557,48600.0
2006-01-31 14:30:00,38.6,38.63,38.57,38.59,58000.0,22.5453,22.5629,22.5278,22.5395,58000.0
2006-01-31 14:35:00,38.6,38.62,38.56,38.6,71400.0,22.5453,22.557,22.522,22.5453,71400.0
2006-01-31 14:40:00,38.6,38.63,38.57,38.59,48600.0,22.5453,22.5629,22.5278,22.5395,48600.0
2006-01-31 14:45:00,38.6,38.65,38.6,38.63,35800.0,22.5453,22.5745,22.5453,22.5629,35800.0
2006-01-31 14:50:00,38.63,38.65,38.59,38.63,23800.0,22.5629,22.5745,22.5395,22.5629,23800.0
2006-01-31 14:55:00,38.65,38.74,38.64,38.74,39000.0,22.5745,22.6271,22.5687,22.6271,39000.0
2006-01-31 15:00:00,38.76,38.88,38.74,38.85,40000.0,22.6388,22.7089,22.6271,22.6914,40000.0
2006-01-31 15:05:00,38.85,38.92,38.85,38.9,59400.0,22.6914,22.7322,22.6914,22.7206,59400.0
2006-01-31 15:10:00,38.9,38.91,38.84,38.84,39400.0,22.7206,22.7264,22.6855,22.6855,39400.0
2006-01-31 15:15:00,38.83,38.88,38.82,38.82,30000.0,22.6797,22.7089,22.6738,22.6738,30000.0
2006-01-31 15:20:00,38.82,38.88,38.82,38.83,50200.0,22.6738,22.7089,22.6738,22.6797,50200.0
2006-01-31 15:25:00,38.83,38.88,38.83,38.88,34800.0,22.6797,22.7089,22.6797,22.7089,34800.0
2006-01-31 15:30:00,38.9,38.91,38.82,38.83,37600.0,22.7206,22.7264,22.6738,22.6797,37600.0
2006-01-31 15:35:00,38.83,38.85,38.83,38.83,55800.0,22.6797,22.6914,22.6797,22.6797,55800.0
2006-01-31 15:40:00,38.83,38.84,38.74,38.75,41800.0,22.6797,22.6855,22.6271,22.6329,41800.0
2006-01-31 15:45:00,38.75,38.77,38.73,38.74,20600.0,22.6329,22.6446,22.6213,22.6271,20600.0
2006-01-31 15:50:00,38.74,38.77,38.74,38.77,50400.0,22.6271,22.6446,22.6271,22.6446,50400.0
2006-01-31 15:55:00,38.76,38.77,38.74,38.75,63200.0,22.6388,22.6446,22.6271,22.6329,63200.0
2006-02-01 09:30:00,38.65,38.71,38.6,38.65,74000.0,22.5745,22.6096,22.5453,22.5745,74000.0
2006-02-01 09:35:00,38.67,38.74,38.66,38.74,20800.0,22.5862,22.6271,22.5804,22.6271,20800.0
2006-02-01 09:40:00,38.74,38.74,38.64,38.64,24000.0,22.6271,22.6271,22.5687,22.5687,24000.0
2006-02-01 09:45:00,38.65,38.77,38.59,38.77,38400.0,22.5745,22.6446,22.5395,22.6446,38400.0
2006-02-01 09:50:00,38.77,38.81,38.73,38.79,26400.0,22.6446,22.668,22.6213,22.6563,26400.0
2006-02-01 09:55:00,38.79,38.94,38.79,38.84,31400.0,22.6563,22.7439,22.6563,22.6855,31400.0
2006-02-01 10:00:00,38.87,38.87,38.66,38.66,13600.0,22.703,22.703,22.5804,22.5804,13600.0
2006-02-01 10:05:00,38.65,38.81,38.65,38.81,21000.0,22.5745,22.668,22.5745,22.668,21000.0
2006-02-01 10:10:00,38.8,38.81,38.77,38.79,43000.0,22.6621,22.668,22.6446,22.6563,43000.0
2006-02-01 10:15:00,38.79,38.79,38.75,38.75,17800.0,22.6563,22.6563,22.6329,22.6329,17800.0
2006-02-01 10:20:00,38.75,38.82,38.73,38.82,18200.0,22.6329,22.6738,22.6213,22.6738,18200.0
2006-02-01 10:25:00,38.83,38.88,38.81,38.85,22000.0,22.6797,22.7089,22.668,22.6914,22000.0
2006-02-01 10:30:00,38.85,38.94,38.85,38.94,38800.0,22.6914,22.7439,22.6914,22.7439,38800.0
2006-02-01 10:35:00,38.94,38.94,38.88,38.88,19600.0,22.7439,22.7439,22.7089,22.7089,19600.0
2006-02-01 10:40:00,38.88,38.9,38.8,38.81,29800.0,22.7089,22.7206,22.6621,22.668,29800.0
2006-02-01 10:45:00,38.8,38.81,38.74,38.75,14000.0,22.6621,22.668,22.6271,22.6329,14000.0
2006-02-01 10:50:00,38.75,38.84,38.74,38.84,15400.0,22.6329,22.6855,22.6271,22.6855,15400.0
2006-02-01 10:55:00,38.82,38.84,38.82,38.82,11200.0,22.6738,22.6855,22.6738,22.6738,11200.0
2006-02-01 11:00:00,38.82,38.82,38.73,38.73,33200.0,22.6738,22.6738,22.6213,22.6213,33200.0
2006-02-01 11:05:00,38.74,38.76,38.73,38.73,16400.0,22.6271,22.6388,22.6213,22.6213,16400.0
2006-02-01 11:10:00,38.73,38.74,38.7,38.7,14800.0,22.6213,22.6271,22.6037,22.6037,14800.0
2006-02-01 11:15:00,38.7,38.7,38.65,38.66,21000.0,22.6037,22.6037,22.5745,22.5804,21000.0
2006-02-01 11:20:00,38.65,38.66,38.63,38.64,15000.0,22.5745,22.5804,22.5629,22.5687,15000.0
2006-02-01 11:25:00,38.65,38.67,38.63,38.67,17600.0,22.5745,22.5862,22.5629,22.5862,17600.0
2006-02-01 11:30:00,38.67,38.69,38.67,38.67,12200.0,22.5862,22.5979,22.5862,22.5862,12200.0
2006-02-01 11:35:00,38.68,38.73,38.67,38.73,26800.0,22.5921,22.6213,22.5862,22.6213,26800.0
2006-02-01 11:40:00,38.74,38.77,38.69,38.69,29000.0,22.6271,22.6446,22.5979,22.5979,29000.0
2006-02-01 11:45:00,38.7,38.73,38.65,38.73,10200.0,22.6037,22.6213,22.5745,22.6213,10200.0
2006-02-01 11:50:00,38.71,38.85,38.69,38.85,16800.0,22.6096,22.6914,22.5979,22.6914,16800.0
2006-02-01 11:55:00,38.85,38.85,38.68,38.69,18800.0,22.6914,22.6914,22.5921,22.5979,18800.0
2006-02-01 12:00:00,38.72,38.79,38.72,38.78,7600.0,22.6154,22.6563,22.6154,22.6505,7600.0
2006-02-01 12:05:00,38.76,38.79,38.73,38.79,13600.0,22.6388,22.6563,22.6213,22.6563,13600.0
2006-02-01 12:10:00,38.79,38.79,38.72,38.73,16800.0,22.6563,22.6563,22.6154,22.6213,16800.0
2006-02-01 12:15:00,38.74,38.76,38.73,38.73,10000.0,22.6271,22.6388,22.6213,22.6213,10000.0
2006-02-01 12:20:00,38.73,38.76,38.72,38.75,11600.0,22.6213,22.6388,22.6154,22.6329,11600.0
2006-02-01 12:25:00,38.75,38.83,38.74,38.83,14000.0,22.6329,22.6797,22.6271,22.6797,14000.0
2006-02-01 12:30:00,38.83,38.94,38.83,38.94,26600.0,22.6797,22.7439,22.6797,22.7439,26600.0
2006-02-01 12:35:00,38.94,38.96,38.91,38.91,22800.0,22.7439,22.7556,22.7264,22.7264,22800.0
2006-02-01 12:40:00,38.9,38.91,38.84,38.86,13400.0,22.7206,22.7264,22.6855,22.6972,13400.0
2006-02-01 12:45:00,38.86,38.94,38.86,38.94,17800.0,22.6972,22.7439,22.6972,22.7439,17800.0
2006-02-01 12:50:00,38.93,38.99,38.93,38.98,23400.0,22.7381,22.7731,22.7381,22.7673,23400.0
2006-02-01 12:55:00,38.98,39.01,38.98,38.99,30200.0,22.7673,22.7848,22.7673,22.7731,30200.0
2006-02-01 13:00:00,38.99,38.99,38.93,38.93,22400.0,22.7731,22.7731,22.7381,22.7381,22400.0
2006-02-01 13:05:00,38.93,38.95,38.93,38.94,17800.0,22.7381,22.7498,22.7381,22.7439,17800.0
2006-02-01 13:10:00,38.94,38.94,38.85,38.85,30800.0,22.7439,22.7439,22.6914,22.6914,30800.0
2006-02-01 13:15:00,38.85,38.86,38.82,38.83,21800.0,22.6914,22.6972,22.6738,22.6797,21800.0
2006-02-01 13:20:00,38.85,38.88,38.81,38.88,21000.0,22.6914,22.7089,22.668,22.7089,21000.0
2006-02-01 13:25:00,38.88,38.91,38.87,38.88,18400.0,22.7089,22.7264,22.703,22.7089,18400.0
2006-02-01 13:30:00,38.88,38.9,38.81,38.82,34600.0,22.7089,22.7206,22.668,22.6738,34600.0
2006-02-01 13:35:00,38.81,38.81,38.75,38.78,26000.0,22.668,22.668,22.6329,22.6505,26000.0
2006-02-01 13:40:00,38.81,38.85,38.8,38.81,28600.0,22.668,22.6914,22.6621,22.668,28600.0
2006-02-01 13:45:00,38.81,38.85,38.8,38.83,43800.0,22.668,22.6914,22.6621,22.6797,43800.0
2006-02-01 13:50:00,38.83,38.9,38.82,38.9,24800.0,22.6797,22.7206,22.6738,22.7206,24800.0
2006-02-01 13:55:00,38.9,38.96,38.9,38.94,18600.0,22.7206,22.7556,22.7206,22.7439,18600.0
2006-02-01 14:00:00,38.94,39.03,38.94,38.99,18200.0,22.7439,22.7965,22.7439,22.7731,18200.0
2006-02-01 14:05:00,39.01,39.02,39.01,39.02,39400.0,22.7848,22.7906,22.7848,22.7906,39400.0
2006-02-01 14:10:00,39.02,39.05,39.0,39.01,42400.0,22.7906,22.8082,22.779,22.7848,42400.0
2006-02-01 14:15:00,39.01,39.09,39.01,39.09,32400.0,22.7848,22.8315,22.7848,22.8315,32400.0
2006-02-01 14:20:00,39.1,39.1,39.05,39.07,53000.0,22.8374,22.8374,22.8082,22.8198,53000.0
2006-02-01 14:25:00,39.07,39.07,39.01,39.02,24800.0,22.8198,22.8198,22.7848,22.7906,24800.0
2006-02-01 14:30:00,39.03,39.12,39.03,39.1,36000.0,22.7965,22.8491,22.7965,22.8374,36000.0
2006-02-01 14:35:00,39.1,39.19,39.09,39.17,41800.0,22.8374,22.8899,22.8315,22.8783,41800.0
2006-02-01 14:40:00,39.17,39.19,39.13,39.16,68800.0,22.8783,22.8899,22.8549,22.8724,68800.0
2006-02-01 14:45:00,39.16,39.18,39.13,39.18,35600.0,22.8724,22.8841,22.8549,22.8841,35600.0
2006-02-01 14:50:00,39.18,39.18,39.13,39.17,52600.0,22.8841,22.8841,22.8549,22.8783,52600.0
2006-02-01 14:55:00,39.16,39.17,39.1,39.12,42400.0,22.8724,22.8783,22.8374,22.8491,42400.0
2006-02-01 15:00:00,39.12,39.15,39.11,39.14,24400.0,22.8491,22.8666,22.8432,22.8607,24400.0
2006-02-01 15:05:00,39.14,39.17,39.13,39.17,23200.0,22.8607,22.8783,22.8549,22.8783,23200.0
2006-02-01 15:10:00,39.17,39.23,39.17,39.23,37000.0,22.8783,22.9133,22.8783,22.9133,37000.0
2006-02-01 15:15:00,39.24,39.24,39.19,39.21,33800.0,22.9191,22.9191,22.8899,22.9016,33800.0
2006-02-01 15:20:00,39.2,39.21,39.18,39.19,67800.0,22.8958,22.9016,22.8841,22.8899,67800.0
2006-02-01 15:25:00,39.19,39.19,39.15,39.16,30400.0,22.8899,22.8899,22.8666,22.8724,30400.0
2006-02-01 15:30:00,39.17,39.23,39.17,39.18,46200.0,22.8783,22.9133,22.8783,22.8841,46200.0
2006-02-01 15:35:00,39.18,39.2,39.15,39.15,27400.0,22.8841,22.8958,22.8666,22.8666,27400.0
2006-02-01 15:40:00,39.15,39.17,39.13,39.17,46000.0,22.8666,22.8783,22.8549,22.8783,46000.0
2006-02-01 15:45:00,39.17,39.18,39.13,39.13,33400.0,22.8783,22.8841,22.8549,22.8549,33400.0
2006-02-01 15:50:00,39.13,39.16,39.12,39.15,51800.0,22.8549,22.8724,22.8491,22.8666,51800.0
2006-02-01 15:55:00,39.15,39.18,39.13,39.17,99000.0,22.8666,22.8841,22.8549,22.8783,99000.0
2006-02-02 09:30:00,39.08,39.08,39.0,39.02,47200.0,22.8257,22.8257,22.779,22.7906,47200.0
2006-02-02 09:35:00,39.0,39.05,38.99,39.04,22200.0,22.779,22.8082,22.7731,22.8023,22200.0
2006-02-02 09:40:00,39.0,39.12,38.98,39.08,32000.0,22.779,22.8491,22.7673,22.8257,32000.0
2006-02-02 09:45:00,39.06,39.12,39.01,39.12,21200.0,22.814,22.8491,22.7848,22.8491,21200.0
2006-02-02 09:50:00,39.1,39.2,39.04,39.2,26400.0,22.8374,22.8958,22.8023,22.8958,26400.0
2006-02-02 09:55:00,39.2,39.26,39.2,39.22,17000.0,22.8958,22.9308,22.8958,22.9075,17000.0
2006-02-02 10:00:00,39.26,39.26,39.22,39.23,23200.0,22.9308,22.9308,22.9075,22.9133,23200.0
2006-02-02 10:05:00,39.24,39.27,39.2,39.27,25400.0,22.9191,22.9367,22.8958,22.9367,25400.0
2006-02-02 10:10:00,39.27,39.29,39.26,39.27,23200.0,22.9367,22.9483,22.9308,22.9367,23200.0
2006-02-02 10:15:00,39.24,39.24,39.14,39.15,24400.0,22.9191,22.9191,22.8607,22.8666,24400.0
2006-02-02 10:20:00,39.17,39.23,39.16,39.2,27200.0,22.8783,22.9133,22.8724,22.8958,27200.0
2006-02-02 10:25:00,39.19,39.33,39.19,39.29,44800.0,22.8899,22.9717,22.8899,22.9483,44800.0
2006-02-02 10:30:00,39.29,39.29,39.21,39.21,24000.0,22.9483,22.9483,22.9016,22.9016,24000.0
2006-02-02 10:35:00,39.21,39.22,39.15,39.15,33000.0,22.9016,22.9075,22.8666,22.8666,33000.0
2006-02-02 10:40:00,39.15,39.15,39.02,39.02,25400.0,22.8666,22.8666,22.7906,22.7906,25400.0
2006-02-02 10:45:00,39.02,39.03,39.02,39.02,15800.0,22.7906,22.7965,22.7906,22.7906,15800.0
2006-02-02 10:50:00,39.02,39.04,39.0,39.03,20200.0,22.7906,22.8023,22.779,22.7965,20200.0
2006-02-02 10:55:00,39.06,39.06,39.01,39.01,11800.0,22.814,22.814,22.7848,22.7848,11800.0
2006-02-02 11:00:00,39.01,39.01,38.95,38.95,24400.0,22.7848,22.7848,22.7498,22.7498,24400.0
2006-02-02 11:05:00,38.95,39.0,38.94,38.97,61400.0,22.7498,22.779,22.7439,22.7614,61400.0
2006-02-02 11:10:00,38.95,39.02,38.95,39.01,16600.0,22.7498,22.7906,22.7498,22.7848,16600.0
2006-02-02 11:15:00,39.02,39.04,39.01,39.04,29400.0,22.7906,22.8023,22.7848,22.8023,29400.0
2006-02-02 11:20:00,39.03,39.07,39.03,39.07,52800.0,22.7965,22.8198,22.7965,22.8198,52800.0
2006-02-02 11:25:00,39.07,39.08,39.04,39.04,92000.0,22.8198,22.8257,22.8023,22.8023,92000.0
2006-02-02 11:30:00,39.04,39.1,39.0,39.09,35400.0,22.8023,22.8374,22.779,22.8315,35400.0
2006-02-02 11:35:00,39.08,39.1,39.04,39.06,11200.0,22.8257,22.8374,22.8023,22.814,11200.0
2006-02-02 11:40:00,39.06,39.13,39.06,39.12,18000.0,22.814,22.8549,22.814,22.8491,18000.0
2006-02-02 11:45:00,39.1,39.1,39.05,39.09,16800.0,22.8374,22.8374,22.8082,22.8315,16800.0
2006-02-02 11:50:00,39.1,39.1,39.04,39.04,13600.0,22.8374,22.8374,22.8023,22.8023,13600.0
2006-02-02 11:55:00,39.04,39.08,39.04,39.05,14200.0,22.8023,22.8257,22.8023,22.8082,14200.0
2006-02-02 12:00:00,39.07,39.1,39.04,39.08,18000.0,22.8198,22.8374,22.8023,22.8257,18000.0
2006-02-02 12:05:00,39.08,39.09,39.03,39.03,13200.0,22.8257,22.8315,22.7965,22.7965,13200.0
2006-02-02 12:10:00,39.03,39.04,38.97,38.97,15200.0,22.7965,22.8023,22.7614,22.7614,15200.0
2006-02-02 12:15:00,38.98,39.0,38.94,38.94,20200.0,22.7673,22.779,22.7439,22.7439,20200.0
2006-02-02 12:20:00,38.94,38.94,38.85,38.85,18800.0,22.7439,22.7439,22.6914,22.6914,18800.0
2006-02-02 12:25:00,38.85,38.87,38.84,38.84,17200.0,22.6914,22.703,22.6855,22.6855,17200.0
2006-02-02 12:30:00,38.84,38.84,38.76,38.79,14400.0,22.6855,22.6855,22.6388,22.6563,14400.0
2006-02-02 12:35:00,38.79,38.8,38.77,38.78,12000.0,22.6563,22.6621,22.6446,22.6505,12000.0
2006-02-02 12:40:00,38.79,38.85,38.79,38.85,24200.0,22.6563,22.6914,22.6563,22.6914,24200.0
2006-02-02 12:45:00,38.85,38.85,38.83,38.84,4200.0,22.6914,22.6914,22.6797,22.6855,4200.0
2006-02-02 12:50:00,38.84,38.88,38.84,38.88,13200.0,22.6855,22.7089,22.6855,22.7089,13200.0
2006-02-02 12:55:00,38.87,38.91,38.85,38.85,31200.0,22.703,22.7264,22.6914,22.6914,31200.0
2006-02-02 13:00:00,38.84,38.84,38.78,38.8,10600.0,22.6855,22.6855,22.6505,22.6621,10600.0
2006-02-02 13:05:00,38.81,38.81,38.72,38.72,14000.0,22.668,22.668,22.6154,22.6154,14000.0
2006-02-02 13:10:00,38.72,38.74,38.7,38.71,28800.0,22.6154,22.6271,22.6037,22.6096,28800.0
2006-02-02 13:15:00,38.72,38.73,38.67,38.67,23600.0,22.6154,22.6213,22.5862,22.5862,23600.0
2006-02-02 13:20:00,38.66,38.73,38.66,38.73,29400.0,22.5804,22.6213,22.5804,22.6213,29400.0
2006-02-02 13:25:00,38.73,38.74,38.7,38.7,27200.0,22.6213,22.6271,22.6037,22.6037,27200.0
2006-02-02 13:30:00,38.7,38.71,38.59,38.63,30800.0,22.6037,22.6096,22.5395,22.5629,30800.0
2006-02-02 13:35:00,38.62,38.65,38.57,38.63,46200.0,22.557,22.5745,22.5278,22.5629,46200.0
2006-02-02 13:40:00,38.63,38.63,38.54,38.56,33000.0,22.5629,22.5629,22.5103,22.522,33000.0
2006-02-02 13:45:00,38.56,38.61,38.55,38.61,23800.0,22.522,22.5512,22.5161,22.5512,23800.0
2006-02-02 13:50:00,38.62,38.63,38.6,38.63,11200.0,22.557,22.5629,22.5453,22.5629,11200.0
2006-02-02 13:55:00,38.63,38.63,38.59,38.61,16200.0,22.5629,22.5629,22.5395,22.5512,16200.0
2006-02-02 14:00:00,38.6,38.63,38.6,38.61,12600.0,22.5453,22.5629,22.5453,22.5512,12600.0
2006-02-02 14:05:00,38.61,38.61,38.57,38.58,14800.0,22.5512,22.5512,22.5278,22.5337,14800.0
2006-02-02 14:10:00,38.58,38.6,38.56,38.56,20000.0,22.5337,22.5453,22.522,22.522,20000.0
2006-02-02 14:15:00,38.54,38.54,38.5,38.52,28200.0,22.5103,22.5103,22.4869,22.4986,28200.0
2006-02-02 14:20:00,38.53,38.55,38.52,38.52,9800.0,22.5044,22.5161,22.4986,22.4986,9800.0
2006-02-02 14:25:00,38.52,38.53,38.47,38.51,26400.0,22.4986,22.5044,22.4694,22.4928,26400.0
2006-02-02 14:30:00,38.51,38.66,38.51,38.64,37000.0,22.4928,22.5804,22.4928,22.5687,37000.0
2006-02-02 14:35:00,38.64,38.67,38.62,38.63,35600.0,22.5687,22.5862,22.557,22.5629,35600.0
2006-02-02 14:40:00,38.64,38.65,38.59,38.6,14600.0,22.5687,22.5745,22.5395,22.5453,14600.0
2006-02-02 14:45:00,38.6,38.6,38.52,38.55,31000.0,22.5453,22.5453,22.4986,22.5161,31000.0
2006-02-02 14:50:00,38.56,38.6,38.55,38.6,13000.0,22.522,22.5453,22.5161,22.5453,13000.0
2006-02-02 14:55:00,38.62,38.66,38.62,38.63,20800.0,22.557,22.5804,22.557,22.5629,20800.0
2006-02-02 15:00:00,38.63,38.66,38.57,38.66,39200.0,22.5629,22.5804,22.5278,22.5804,39200.0
2006-02-02 15:05:00,38.66,38.7,38.65,38.69,30200.0,22.5804,22.6037,22.5745,22.5979,30200.0
2006-02-02 15:10:00,38.69,38.71,38.67,38.67,16800.0,22.5979,22.6096,22.5862,22.5862,16800.0
2006-02-02 15:15:00,38.66,38.68,38.63,38.65,14200.0,22.5804,22.5921,22.5629,22.5745,14200.0
2006-02-02 15:20:00,38.65,38.66,38.6,38.63,21000.0,22.5745,22.5804,22.5453,22.5629,21000.0
2006-02-02 15:25:00,38.6,38.69,38.6,38.67,14600.0,22.5453,22.5979,22.5453,22.5862,14600.0
2006-02-02 15:30:00,38.67,38.67,38.54,38.58,125000.0,22.5862,22.5862,22.5103,22.5337,125000.0
2006-02-02 15:35:00,38.58,38.63,38.57,38.63,139400.0,22.5337,22.5629,22.5278,22.5629,139400.0
2006-02-02 15:40:00,38.62,38.62,38.52,38.59,37400.0,22.557,22.557,22.4986,22.5395,37400.0
2006-02-02 15:45:00,38.6,38.66,38.59,38.65,26000.0,22.5453,22.5804,22.5395,22.5745,26000.0
2006-02-02 15:50:00,38.65,38.67,38.65,38.66,34600.0,22.5745,22.5862,22.5745,22.5804,34600.0
2006-02-02 15:55:00,38.66,38.71,38.65,38.7,116000.0,22.5804,22.6096,22.5745,22.6037,116000.0
2006-02-03 09:30:00,38.45,38.48,38.45,38.48,38600.0,22.4577,22.4752,22.4577,22.4752,38600.0
2006-02-03 09:35:00,38.49,38.63,38.49,38.62,24600.0,22.4811,22.5629,22.4811,22.557,24600.0
2006-02-03 09:40:00,38.62,38.75,38.6,38.7,45000.0,22.557,22.6329,22.5453,22.6037,45000.0
2006-02-03 09:45:00,38.71,38.78,38.7,38.78,30200.0,22.6096,22.6505,22.6037,22.6505,30200.0
2006-02-03 09:50:00,38.79,38.86,38.79,38.81,37400.0,22.6563,22.6972,22.6563,22.668,37400.0
2006-02-03 09:55:00,38.81,38.83,38.74,38.81,31000.0,22.668,22.6797,22.6271,22.668,31000.0
2006-02-03 10:00:00,38.81,38.91,38.8,38.9,44600.0,22.668,22.7264,22.6621,22.7206,44600.0
2006-02-03 10:05:00,38.92,39.01,38.92,38.98,45600.0,22.7322,22.7848,22.7322,22.7673,45600.0
2006-02-03 10:10:00,38.98,39.05,38.94,38.94,30000.0,22.7673,22.8082,22.7439,22.7439,30000.0
2006-02-03 10:15:00,38.94,39.0,38.89,38.95,23600.0,22.7439,22.779,22.7147,22.7498,23600.0
2006-02-03 10:20:00,38.94,38.94,38.83,38.88,33800.0,22.7439,22.7439,22.6797,22.7089,33800.0
2006-02-03 10:25:00,38.88,38.97,38.88,38.92,25000.0,22.7089,22.7614,22.7089,22.7322,25000.0
2006-02-03 10:30:00,38.92,38.94,38.78,38.78,15200.0,22.7322,22.7439,22.6505,22.6505,15200.0
2006-02-03 10:35:00,38.78,38.86,38.73,38.85,30000.0,22.6505,22.6972,22.6213,22.6914,30000.0
2006-02-03 10:40:00,38.85,38.88,38.84,38.85,16000.0,22.6914,22.7089,22.6855,22.6914,16000.0
2006-02-03 10:45:00,38.86,38.95,38.85,38.89,27600.0,22.6972,22.7498,22.6914,22.7147,27600.0
2006-02-03 10:50:00,38.88,38.9,38.86,38.88,30600.0,22.7089,22.7206,22.6972,22.7089,30600.0
2006-02-03 10:55:00,38.85,38.91,38.85,38.9,15800.0,22.6914,22.7264,22.6914,22.7206,15800.0
2006-02-03 11:00:00,38.88,38.88,38.85,38.85,8600.0,22.7089,22.7089,22.6914,22.6914,8600.0
2006-02-03 11:05:00,38.85,38.9,38.85,38.9,31200.0,22.6914,22.7206,22.6914,22.7206,31200.0
2006-02-03 11:10:00,38.9,38.92,38.88,38.89,38000.0,22.7206,22.7322,22.7089,22.7147,38000.0
2006-02-03 11:15:00,38.89,38.89,38.85,38.88,18400.0,22.7147,22.7147,22.6914,22.7089,18400.0
2006-02-03 11:20:00,38.88,38.93,38.88,38.92,29600.0,22.7089,22.7381,22.7089,22.7322,29600.0
2006-02-03 11:25:00,38.92,38.92,38.85,38.87,16600.0,22.7322,22.7322,22.6914,22.703,16600.0
2006-02-03 11:30:00,38.87,38.9,38.85,38.86,27400.0,22.703,22.7206,22.6914,22.6972,27400.0
2006-02-03 11:35:00,38.88,38.95,38.87,38.88,31400.0,22.7089,22.7498,22.703,22.7089,31400.0
2006-02-03 11:40:00,38.88,38.93,38.85,38.87,19400.0,22.7089,22.7381,22.6914,22.703,19400.0
2006-02-03 11:45:00,38.87,38.89,38.85,38.88,19400.0,22.703,22.7147,22.6914,22.7089,19400.0
2006-02-03 11:50:00,38.88,38.91,38.87,38.9,30000.0,22.7089,22.7264,22.703,22.7206,30000.0
2006-02-03 11:55:00,38.91,38.92,38.85,38.86,24800.0,22.7264,22.7322,22.6914,22.6972,24800.0
2006-02-03 12:00:00,38.86,38.88,38.85,38.87,14600.0,22.6972,22.7089,22.6914,22.703,14600.0
2006-02-03 12:05:00,38.88,38.9,38.87,38.87,29000.0,22.7089,22.7206,22.703,22.703,29000.0
2006-02-03 12:10:00,38.87,38.88,38.82,38.85,23200.0,22.703,22.7089,22.6738,22.6914,23200.0
2006-02-03 12:15:00,38.87,38.89,38.85,38.87,16600.0,22.703,22.7147,22.6914,22.703,16600.0
2006-02-03 12:20:00,38.87,38.89,38.87,38.87,11200.0,22.703,22.7147,22.703,22.703,11200.0
2006-02-03 12:25:00,38.85,38.87,38.82,38.87,16600.0,22.6914,22.703,22.6738,22.703,16600.0
2006-02-03 12:30:00,38.87,38.87,38.83,38.86,18000.0,22.703,22.703,22.6797,22.6972,18000.0
2006-02-03 12:35:00,38.85,38.87,38.85,38.85,16800.0,22.6914,22.703,22.6914,22.6914,16800.0
2006-02-03 12:40:00,38.85,38.86,38.83,38.86,21200.0,22.6914,22.6972,22.6797,22.6972,21200.0
2006-02-03 12:45:00,38.86,38.91,38.86,38.88,33000.0,22.6972,22.7264,22.6972,22.7089,33000.0
2006-02-03 12:50:00,38.87,38.87,38.85,38.85,13200.0,22.703,22.703,22.6914,22.6914,13200.0
2006-02-03 12:55:00,38.85,38.87,38.85,38.85,18600.0,22.6914,22.703,22.6914,22.6914,18600.0
2006-02-03 13:00:00,38.85,38.87,38.85,38.85,23000.0,22.6914,22.703,22.6914,22.6914,23000.0
2006-02-03 13:05:00,38.85,38.85,38.81,38.82,12000.0,22.6914,22.6914,22.668,22.6738,12000.0
2006-02-03 13:10:00,38.83,38.86,38.82,38.86,25000.0,22.6797,22.6972,22.6738,22.6972,25000.0
2006-02-03 13:15:00,38.86,38.92,38.86,38.9,67400.0,22.6972,22.7322,22.6972,22.7206,67400.0
2006-02-03 13:20:00,38.9,38.97,38.9,38.93,70400.0,22.7206,22.7614,22.7206,22.7381,70400.0
2006-02-03 13:25:00,38.91,38.91,38.84,38.86,12000.0,22.7264,22.7264,22.6855,22.6972,12000.0
2006-02-03 13:30:00,38.85,38.85,38.81,38.81,9800.0,22.6914,22.6914,22.668,22.668,9800.0
2006-02-03 13:35:00,38.82,38.86,38.82,38.85,20600.0,22.6738,22.6972,22.6738,22.6914,20600.0
2006-02-03 13:40:00,38.85,38.86,38.84,38.85,13800.0,22.6914,22.6972,22.6855,22.6914,13800.0
2006-02-03 13:45:00,38.85,38.85,38.84,38.85,10200.0,22.6914,22.6914,22.6855,22.6914,10200.0
2006-02-03 13:50:00,38.84,38.87,38.84,38.87,12200.0,22.6855,22.703,22.6855,22.703,12200.0
2006-02-03 13:55:00,38.87,38.87,38.84,38.85,12400.0,22.703,22.703,22.6855,22.6914,12400.0
2006-02-03 14:00:00,38.85,38.86,38.83,38.85,14400.0,22.6914,22.6972,22.6797,22.6914,14400.0
2006-02-03 14:05:00,38.84,38.84,38.77,38.77,20200.0,22.6855,22.6855,22.6446,22.6446,20200.0
2006-02-03 14:10:00,38.77,38.78,38.63,38.64,39600.0,22.6446,22.6505,22.5629,22.5687,39600.0
2006-02-03 14:15:00,38.62,38.62,38.54,38.56,47400.0,22.557,22.557,22.5103,22.522,47400.0
2006-02-03 14:20:00,38.56,38.56,38.53,38.54,28400.0,22.522,22.522,22.5044,22.5103,28400.0
2006-02-03 14:25:00,38.55,38.6,38.55,38.59,27800.0,22.5161,22.5453,22.5161,22.5395,27800.0
2006-02-03 14:30:00,38.59,38.71,38.59,38.7,56000.0,22.5395,22.6096,22.5395,22.6037,56000.0
2006-02-03 14:35:00,38.71,38.74,38.7,38.74,37200.0,22.6096,22.6271,22.6037,22.6271,37200.0
2006-02-03 14:40:00,38.74,38.76,38.72,38.72,17400.0,22.6271,22.6388,22.6154,22.6154,17400.0
2006-02-03 14:45:00,38.7,38.7,38.66,38.69,13800.0,22.6037,22.6037,22.5804,22.5979,13800.0
2006-02-03 14:50:00,38.67,38.68,38.63,38.65,13400.0,22.5862,22.5921,22.5629,22.5745,13400.0
2006-02-03 14:55:00,38.66,38.71,38.66,38.71,17600.0,22.5804,22.6096,22.5804,22.6096,17600.0
2006-02-03 15:00:00,38.71,38.77,38.7,38.74,21000.0,22.6096,22.6446,22.6037,22.6271,21000.0
2006-02-03 15:05:00,38.72,38.78,38.71,38.78,23400.0,22.6154,22.6505,22.6096,22.6505,23400.0
2006-02-03 15:10:00,38.77,38.8,38.76,38.77,24000.0,22.6446,22.6621,22.6388,22.6446,24000.0
2006-02-03 15:15:00,38.77,38.83,38.76,38.83,48000.0,22.6446,22.6797,22.6388,22.6797,48000.0
2006-02-03 15:20:00,38.82,38.82,38.75,38.75,24600.0,22.6738,22.6738,22.6329,22.6329,24600.0
2006-02-03 15:25:00,38.74,38.74,38.72,38.72,13400.0,22.6271,22.6271,22.6154,22.6154,13400.0
2006-02-03 15:30:00,38.71,38.71,38.59,38.59,30800.0,22.6096,22.6096,22.5395,22.5395,30800.0
2006-02-03 15:35:00,38.6,38.68,38.6,38.67,17200.0,22.5453,22.5921,22.5453,22.5862,17200.0
2006-02-03 15:40:00,38.67,38.74,38.67,38.73,21200.0,22.5862,22.6271,22.5862,22.6213,21200.0
2006-02-03 15:45:00,38.72,38.73,38.66,38.66,18400.0,22.6154,22.6213,22.5804,22.5804,18400.0
2006-02-03 15:50:00,38.69,38.69,38.6,38.6,27400.0,22.5979,22.5979,22.5453,22.5453,27400.0
2006-02-03 15:55:00,38.6,38.67,38.59,38.63,27400.0,22.5453,22.5862,22.5395,22.5629,27400.0
2006-02-06 09:30:00,38.5,38.5,38.41,38.42,63200.0,22.4869,22.4869,22.4344,22.4402,63200.0
2006-02-06 09:35:00,38.45,38.65,38.45,38.65,45200.0,22.4577,22.5745,22.4577,22.5745,45200.0
2006-02-06 09:40:00,38.65,38.79,38.65,38.78,30800.0,22.5745,22.6563,22.5745,22.6505,30800.0
2006-02-06 09:45:00,38.8,38.83,38.77,38.79,35400.0,22.6621,22.6797,22.6446,22.6563,35400.0
2006-02-06 09:50:00,38.79,38.82,38.76,38.77,19600.0,22.6563,22.6738,22.6388,22.6446,19600.0
2006-02-06 09:55:00,38.77,38.8,38.72,38.73,23400.0,22.6446,22.6621,22.6154,22.6213,23400.0
2006-02-06 10:00:00,38.73,38.81,38.7,38.8,28400.0,22.6213,22.668,22.6037,22.6621,28400.0
2006-02-06 10:05:00,38.8,38.82,38.77,38.78,27800.0,22.6621,22.6738,22.6446,22.6505,27800.0
2006-02-06 10:10:00,38.76,38.85,38.72,38.81,21400.0,22.6388,22.6914,22.6154,22.668,21400.0
2006-02-06 10:15:00,38.81,38.85,38.77,38.82,18200.0,22.668,22.6914,22.6446,22.6738,18200.0
2006-02-06 10:20:00,38.82,38.88,38.8,38.85,25200.0,22.6738,22.7089,22.6621,22.6914,25200.0
2006-02-06 10:25:00,38.85,38.93,38.85,38.86,22400.0,22.6914,22.7381,22.6914,22.6972,22400.0
2006-02-06 10:30:00,38.86,38.95,38.84,38.95,12800.0,22.6972,22.7498,22.6855,22.7498,12800.0
2006-02-06 10:35:00,38.95,38.97,38.89,38.92,14400.0,22.7498,22.7614,22.7147,22.7322,14400.0
2006-02-06 10:40:00,38.94,38.96,38.84,38.84,31400.0,22.7439,22.7556,22.6855,22.6855,31400.0
2006-02-06 10:45:00,38.83,38.84,38.8,38.8,23800.0,22.6797,22.6855,22.6621,22.6621,23800.0
2006-02-06 10:50:00,38.79,38.81,38.76,38.77,25400.0,22.6563,22.668,22.6388,22.6446,25400.0
2006-02-06 10:55:00,38.77,38.82,38.76,38.78,28800.0,22.6446,22.6738,22.6388,22.6505,28800.0
2006-02-06 11:00:00,38.8,38.8,38.75,38.76,29400.0,22.6621,22.6621,22.6329,22.6388,29400.0
2006-02-06 11:05:00,38.77,38.77,38.75,38.77,25000.0,22.6446,22.6446,22.6329,22.6446,25000.0
2006-02-06 11:10:00,38.76,38.77,38.74,38.77,30200.0,22.6388,22.6446,22.6271,22.6446,30200.0
2006-02-06 11:15:00,38.76,38.77,38.76,38.77,19600.0,22.6388,22.6446,22.6388,22.6446,19600.0
2006-02-06 11:20:00,38.77,38.88,38.77,38.87,40200.0,22.6446,22.7089,22.6446,22.703,40200.0
2006-02-06 11:25:00,38.87,38.92,38.87,38.88,11800.0,22.703,22.7322,22.703,22.7089,11800.0
2006-02-06 11:30:00,38.88,38.95,38.88,38.95,12800.0,22.7089,22.7498,22.7089,22.7498,12800.0
2006-02-06 11:35:00,38.94,39.02,38.94,39.01,17400.0,22.7439,22.7906,22.7439,22.7848,17400.0
2006-02-06 11:40:00,39.01,39.03,38.98,38.98,10800.0,22.7848,22.7965,22.7673,22.7673,10800.0
2006-02-06 11:45:00,38.98,38.98,38.95,38.96,17000.0,22.7673,22.7673,22.7498,22.7556,17000.0
2006-02-06 11:50:00,38.95,39.0,38.95,38.97,10400.0,22.7498,22.779,22.7498,22.7614,10400.0
2006-02-06 11:55:00,38.96,38.98,38.94,38.98,14200.0,22.7556,22.7673,22.7439,22.7673,14200.0
2006-02-06 12:00:00,38.97,39.03,38.97,39.03,94200.0,22.7614,22.7965,22.7614,22.7965,94200.0
2006-02-06 12:05:00,39.03,39.06,38.95,38.96,18600.0,22.7965,22.814,22.7498,22.7556,18600.0
2006-02-06 12:10:00,38.94,38.96,38.94,38.95,7200.0,22.7439,22.7556,22.7439,22.7498,7200.0
2006-02-06 12:15:00,38.94,38.95,38.9,38.92,16800.0,22.7439,22.7498,22.7206,22.7322,16800.0
2006-02-06 12:20:00,38.92,38.92,38.88,38.91,9400.0,22.7322,22.7322,22.7089,22.7264,9400.0
2006-02-06 12:25:00,38.9,38.91,38.87,38.89,14800.0,22.7206,22.7264,22.703,22.7147,14800.0
2006-02-06 12:30:00,38.9,38.94,38.88,38.88,13600.0,22.7206,22.7439,22.7089,22.7089,13600.0
2006-02-06 12:35:00,38.87,38.87,38.83,38.84,14800.0,22.703,22.703,22.6797,22.6855,14800.0
2006-02-06 12:40:00,38.83,38.85,38.82,38.83,9000.0,22.6797,22.6914,22.6738,22.6797,9000.0
2006-02-06 12:45:00,38.84,38.87,38.84,38.85,7400.0,22.6855,22.703,22.6855,22.6914,7400.0
2006-02-06 12:50:00,38.85,38.86,38.84,38.84,10800.0,22.6914,22.6972,22.6855,22.6855,10800.0
2006-02-06 12:55:00,38.84,38.88,38.84,38.88,7400.0,22.6855,22.7089,22.6855,22.7089,7400.0
2006-02-06 13:00:00,38.88,38.91,38.88,38.9,9000.0,22.7089,22.7264,22.7089,22.7206,9000.0
2006-02-06 13:05:00,38.9,38.91,38.9,38.91,8400.0,22.7206,22.7264,22.7206,22.7264,8400.0
2006-02-06 13:10:00,38.9,38.9,38.85,38.85,11400.0,22.7206,22.7206,22.6914,22.6914,11400.0
2006-02-06 13:15:00,38.86,38.86,38.84,38.86,20000.0,22.6972,22.6972,22.6855,22.6972,20000.0
2006-02-06 13:20:00,38.85,38.87,38.85,38.85,12800.0,22.6914,22.703,22.6914,22.6914,12800.0
2006-02-06 13:25:00,38.85,38.87,38.85,38.85,18000.0,22.6914,22.703,22.6914,22.6914,18000.0
2006-02-06 13:30:00,38.85,38.88,38.85,38.85,34800.0,22.6914,22.7089,22.6914,22.6914,34800.0
2006-02-06 13:35:00,38.85,38.86,38.83,38.83,29400.0,22.6914,22.6972,22.6797,22.6797,29400.0
2006-02-06 13:40:00,38.83,38.83,38.77,38.82,28800.0,22.6797,22.6797,22.6446,22.6738,28800.0
2006-02-06 13:45:00,38.8,38.84,38.79,38.83,21800.0,22.6621,22.6855,22.6563,22.6797,21800.0
2006-02-06 13:50:00,38.81,38.81,38.74,38.77,24600.0,22.668,22.668,22.6271,22.6446,24600.0
2006-02-06 13:55:00,38.76,38.77,38.72,38.73,31200.0,22.6388,22.6446,22.6154,22.6213,31200.0
2006-02-06 14:00:00,38.72,38.72,38.67,38.68,62800.0,22.6154,22.6154,22.5862,22.5921,62800.0
2006-02-06 14:05:00,38.68,38.7,38.67,38.68,34200.0,22.5921,22.6037,22.5862,22.5921,34200.0
2006-02-06 14:10:00,38.66,38.66,38.63,38.64,34600.0,22.5804,22.5804,22.5629,22.5687,34600.0
2006-02-06 14:15:00,38.63,38.65,38.58,38.58,23400.0,22.5629,22.5745,22.5337,22.5337,23400.0
2006-02-06 14:20:00,38.6,38.66,38.57,38.57,25400.0,22.5453,22.5804,22.5278,22.5278,25400.0
2006-02-06 14:25:00,38.56,38.57,38.51,38.55,40800.0,22.522,22.5278,22.4928,22.5161,40800.0
2006-02-06 14:30:00,38.55,38.56,38.53,38.54,57200.0,22.5161,22.522,22.5044,22.5103,57200.0
2006-02-06 14:35:00,38.52,38.54,38.49,38.53,29600.0,22.4986,22.5103,22.4811,22.5044,29600.0
2006-02-06 14:40:00,38.53,38.53,38.49,38.49,19000.0,22.5044,22.5044,22.4811,22.4811,19000.0
2006-02-06 14:45:00,38.49,38.49,38.46,38.48,24200.0,22.4811,22.4811,22.4636,22.4752,24200.0
2006-02-06 14:50:00,38.47,38.52,38.46,38.47,34600.0,22.4694,22.4986,22.4636,22.4694,34600.0
2006-02-06 14:55:00,38.48,38.49,38.45,38.46,51000.0,22.4752,22.4811,22.4577,22.4636,51000.0
2006-02-06 15:00:00,38.46,38.49,38.45,38.49,60600.0,22.4636,22.4811,22.4577,22.4811,60600.0
2006-02-06 15:05:00,38.49,38.52,38.49,38.51,63600.0,22.4811,22.4986,22.4811,22.4928,63600.0
2006-02-06 15:10:00,38.5,38.51,38.47,38.48,55600.0,22.4869,22.4928,22.4694,22.4752,55600.0
2006-02-06 15:15:00,38.49,38.52,38.48,38.52,46800.0,22.4811,22.4986,22.4752,22.4986,46800.0
2006-02-06 15:20:00,38.51,38.51,38.48,38.49,31400.0,22.4928,22.4928,22.4752,22.4811,31400.0
2006-02-06 15:25:00,38.48,38.48,38.41,38.43,46400.0,22.4752,22.4752,22.4344,22.446,46400.0
2006-02-06 15:30:00,38.44,38.51,38.43,38.48,71000.0,22.4519,22.4928,22.446,22.4752,71000.0
2006-02-06 15:35:00,38.48,38.5,38.48,38.5,38800.0,22.4752,22.4869,22.4752,22.4869,38800.0
2006-02-06 15:40:00,38.49,38.5,38.49,38.5,34600.0,22.4811,22.4869,22.4811,22.4869,34600.0
2006-02-06 15:45:00,38.5,38.51,38.47,38.49,81600.0,22.4869,22.4928,22.4694,22.4811,81600.0
2006-02-06 15:50:00,38.48,38.49,38.45,38.49,115600.0,22.4752,22.4811,22.4577,22.4811,115600.0
2006-02-06 15:55:00,38.49,38.5,38.45,38.45,178600.0,22.4811,22.4869,22.4577,22.4577,178600.0
2006-02-07 09:30:00,41.2,41.38,41.08,41.26,11200.0,24.0639,24.1691,23.9938,24.099,11200.0
2006-02-07 09:35:00,41.26,41.3,41.0,41.26,845400.0,24.099,24.1223,23.9471,24.099,845400.0
2006-02-07 09:40:00,41.26,41.27,40.97,41.0,690800.0,24.099,24.1048,23.9296,23.9471,690800.0
2006-02-07 09:45:00,41.01,41.01,40.85,40.85,644200.0,23.953,23.953,23.8595,23.8595,644200.0
2006-02-07 09:50:00,40.85,40.9,40.74,40.77,483200.0,23.8595,23.8887,23.7953,23.8128,483200.0
2006-02-07 09:55:00,40.76,40.8,40.68,40.8,516200.0,23.8069,23.8303,23.7602,23.8303,516200.0
2006-02-07 10:00:00,40.8,40.83,40.58,40.59,627200.0,23.8303,23.8478,23.7018,23.7076,627200.0
2006-02-07 10:05:00,40.59,40.77,40.59,40.76,346800.0,23.7076,23.8128,23.7076,23.8069,346800.0
2006-02-07 10:10:00,40.74,40.76,40.4,40.42,299000.0,23.7953,23.8069,23.5967,23.6084,299000.0
2006-02-07 10:15:00,40.41,40.52,40.33,40.52,356600.0,23.6025,23.6668,23.5558,23.6668,356600.0
2006-02-07 10:20:00,40.5,40.6,40.38,40.59,373600.0,23.6551,23.7135,23.585,23.7076,373600.0
2006-02-07 10:25:00,40.53,40.59,40.43,40.46,179400.0,23.6726,23.7076,23.6142,23.6317,179400.0
2006-02-07 10:30:00,40.46,40.58,40.41,40.57,178200.0,23.6317,23.7018,23.6025,23.696,178200.0
2006-02-07 10:35:00,40.58,40.74,40.56,40.65,157800.0,23.7018,23.7953,23.6901,23.7427,157800.0
2006-02-07 10:40:00,40.65,40.8,40.65,40.7,271200.0,23.7427,23.8303,23.7427,23.7719,271200.0
2006-02-07 10:45:00,40.7,40.73,40.67,40.7,150600.0,23.7719,23.7894,23.7544,23.7719,150600.0
2006-02-07 10:50:00,40.7,40.73,40.68,40.73,236000.0,23.7719,23.7894,23.7602,23.7894,236000.0
2006-02-07 10:55:00,40.73,40.77,40.71,40.75,362400.0,23.7894,23.8128,23.7777,23.8011,362400.0
2006-02-07 11:00:00,40.74,40.76,40.72,40.74,439200.0,23.7953,23.8069,23.7836,23.7953,439200.0
2006-02-07 11:05:00,40.75,40.87,40.73,40.8,218800.0,23.8011,23.8712,23.7894,23.8303,218800.0
2006-02-07 11:10:00,40.8,40.82,40.72,40.75,158800.0,23.8303,23.842,23.7836,23.8011,158800.0
2006-02-07 11:15:00,40.74,40.77,40.71,40.77,67800.0,23.7953,23.8128,23.7777,23.8128,67800.0
2006-02-07 11:20:00,40.77,40.84,40.73,40.74,137200.0,23.8128,23.8537,23.7894,23.7953,137200.0
2006-02-07 11:25:00,40.74,40.81,40.73,40.74,180200.0,23.7953,23.8361,23.7894,23.7953,180200.0
2006-02-07 11:30:00,40.75,40.83,40.75,40.81,113200.0,23.8011,23.8478,23.8011,23.8361,113200.0
2006-02-07 11:35:00,40.81,40.84,40.7,40.76,638800.0,23.8361,23.8537,23.7719,23.8069,638800.0
2006-02-07 11:40:00,40.76,40.83,40.76,40.79,75000.0,23.8069,23.8478,23.8069,23.8245,75000.0
2006-02-07 11:45:00,40.8,40.8,40.7,40.71,172200.0,23.8303,23.8303,23.7719,23.7777,172200.0
2006-02-07 11:50:00,40.71,40.75,40.65,40.75,312800.0,23.7777,23.8011,23.7427,23.8011,312800.0
2006-02-07 11:55:00,40.75,40.76,40.7,40.7,152400.0,23.8011,23.8069,23.7719,23.7719,152400.0
2006-02-07 12:00:00,40.69,40.75,40.69,40.74,174200.0,23.7661,23.8011,23.7661,23.7953,174200.0
2006-02-07 12:05:00,40.77,40.77,40.71,40.71,74200.0,23.8128,23.8128,23.7777,23.7777,74200.0
2006-02-07 12:10:00,40.71,40.71,40.63,40.67,123000.0,23.7777,23.7777,23.731,23.7544,123000.0
2006-02-07 12:15:00,40.66,40.66,40.55,40.57,89200.0,23.7485,23.7485,23.6843,23.696,89200.0
2006-02-07 12:20:00,40.56,40.6,40.56,40.6,200200.0,23.6901,23.7135,23.6901,23.7135,200200.0
2006-02-07 12:25:00,40.6,40.6,40.48,40.49,124600.0,23.7135,23.7135,23.6434,23.6492,124600.0
2006-02-07 12:30:00,40.49,40.53,40.45,40.53,119200.0,23.6492,23.6726,23.6259,23.6726,119200.0
2006-02-07 12:35:00,40.53,40.6,40.52,40.6,147600.0,23.6726,23.7135,23.6668,23.7135,147600.0
2006-02-07 12:40:00,40.6,40.6,40.56,40.56,46800.0,23.7135,23.7135,23.6901,23.6901,46800.0
2006-02-07 12:45:00,40.57,40.57,40.49,40.51,77000.0,23.696,23.696,23.6492,23.6609,77000.0
2006-02-07 12:50:00,40.52,40.55,40.5,40.54,159200.0,23.6668,23.6843,23.6551,23.6784,159200.0
2006-02-07 12:55:00,40.54,40.55,40.52,40.52,65000.0,23.6784,23.6843,23.6668,23.6668,65000.0
2006-02-07 13:00:00,40.5,40.51,40.3,40.31,94200.0,23.6551,23.6609,23.5383,23.5441,94200.0
2006-02-07 13:05:00,40.31,40.42,40.31,40.4,105400.0,23.5441,23.6084,23.5441,23.5967,105400.0
2006-02-07 13:10:00,40.41,40.42,40.33,40.38,105800.0,23.6025,23.6084,23.5558,23.585,105800.0
2006-02-07 13:15:00,40.38,40.44,40.38,40.42,238000.0,23.585,23.62,23.585,23.6084,238000.0
2006-02-07 13:20:00,40.45,40.51,40.42,40.51,58400.0,23.6259,23.6609,23.6084,23.6609,58400.0
2006-02-07 13:25:00,40.51,40.52,40.47,40.49,92800.0,23.6609,23.6668,23.6376,23.6492,92800.0
2006-02-07 13:30:00,40.48,40.5,40.47,40.49,71800.0,23.6434,23.6551,23.6376,23.6492,71800.0
2006-02-07 13:35:00,40.49,40.49,40.38,40.38,93200.0,23.6492,23.6492,23.585,23.585,93200.0
2006-02-07 13:40:00,40.38,40.38,40.26,40.34,84000.0,23.585,23.585,23.5149,23.5616,84000.0
2006-02-07 13:45:00,40.34,40.43,40.34,40.42,83400.0,23.5616,23.6142,23.5616,23.6084,83400.0
2006-02-07 13:50:00,40.41,40.45,40.41,40.45,86000.0,23.6025,23.6259,23.6025,23.6259,86000.0
2006-02-07 13:55:00,40.45,40.48,40.43,40.44,116800.0,23.6259,23.6434,23.6142,23.62,116800.0
2006-02-07 14:00:00,40.44,40.44,40.4,40.42,74400.0,23.62,23.62,23.5967,23.6084,74400.0
2006-02-07 14:05:00,40.42,40.45,40.38,40.38,128000.0,23.6084,23.6259,23.585,23.585,128000.0
2006-02-07 14:10:00,40.39,40.4,40.35,40.36,78200.0,23.5908,23.5967,23.5675,23.5733,78200.0
2006-02-07 14:15:00,40.36,40.37,40.34,40.35,101000.0,23.5733,23.5791,23.5616,23.5675,101000.0
2006-02-07 14:20:00,40.35,40.35,40.24,40.26,161200.0,23.5675,23.5675,23.5032,23.5149,161200.0
2006-02-07 14:25:00,40.26,40.29,40.22,40.25,344600.0,23.5149,23.5324,23.4915,23.5091,344600.0
2006-02-07 14:30:00,40.25,40.29,40.25,40.28,157000.0,23.5091,23.5324,23.5091,23.5266,157000.0
2006-02-07 14:35:00,40.29,40.31,40.28,40.31,166000.0,23.5324,23.5441,23.5266,23.5441,166000.0
2006-02-07 14:40:00,40.31,40.32,40.16,40.17,287000.0,23.5441,23.5499,23.4565,23.4623,287000.0
2006-02-07 14:45:00,40.18,40.22,40.15,40.18,140200.0,23.4682,23.4915,23.4507,23.4682,140200.0
2006-02-07 14:50:00,40.19,40.19,40.0,40.0,136200.0,23.474,23.474,23.363,23.363,136200.0
2006-02-07 14:55:00,40.03,40.03,39.93,39.99,215600.0,23.3806,23.3806,23.3222,23.3572,215600.0
2006-02-07 15:00:00,39.95,39.96,39.65,39.71,157200.0,23.3338,23.3397,23.1586,23.1937,157200.0
2006-02-07 15:05:00,39.7,39.75,39.55,39.74,234800.0,23.1878,23.217,23.1002,23.2112,234800.0
2006-02-07 15:10:00,39.73,39.83,39.7,39.82,171200.0,23.2053,23.2637,23.1878,23.2579,171200.0
2006-02-07 15:15:00,39.82,39.84,39.75,39.76,186800.0,23.2579,23.2696,23.217,23.2229,186800.0
2006-02-07 15:20:00,39.76,39.88,39.76,39.84,176400.0,23.2229,23.293,23.2229,23.2696,176400.0
2006-02-07 15:25:00,39.84,39.85,39.75,39.77,69200.0,23.2696,23.2754,23.217,23.2287,69200.0
2006-02-07 15:30:00,39.77,39.77,39.62,39.62,162000.0,23.2287,23.2287,23.1411,23.1411,162000.0
2006-02-07 15:35:00,39.62,39.71,39.6,39.65,182200.0,23.1411,23.1937,23.1294,23.1586,182200.0
2006-02-07 15:40:00,39.64,39.77,39.63,39.69,180000.0,23.1528,23.2287,23.1469,23.182,180000.0
2006-02-07 15:45:00,39.69,39.73,39.61,39.63,153400.0,23.182,23.2053,23.1353,23.1469,153400.0
2006-02-07 15:50:00,39.64,39.66,39.6,39.6,157000.0,23.1528,23.1645,23.1294,23.1294,157000.0
2006-02-07 15:55:00,39.6,39.6,39.45,39.45,246600.0,23.1294,23.1294,23.0418,23.0418,246600.0
2006-02-08 09:30:00,40.13,40.13,40.1,40.12,348800.0,23.439,23.439,23.4214,23.4331,348800.0
2006-02-08 09:35:00,40.11,40.13,40.1,40.13,173200.0,23.4273,23.439,23.4214,23.439,173200.0
2006-02-08 09:40:00,40.13,40.15,40.12,40.15,103200.0,23.439,23.4507,23.4331,23.4507,103200.0
2006-02-08 09:45:00,40.15,40.16,40.1,40.11,175600.0,23.4507,23.4565,23.4214,23.4273,175600.0
2006-02-08 09:50:00,40.12,40.15,40.0,40.0,115600.0,23.4331,23.4507,23.363,23.363,115600.0
2006-02-08 09:55:00,40.0,40.05,39.96,40.02,105000.0,23.363,23.3922,23.3397,23.3747,105000.0
2006-02-08 10:00:00,40.02,40.03,39.97,39.98,220400.0,23.3747,23.3806,23.3455,23.3514,220400.0
2006-02-08 10:05:00,39.97,39.98,39.89,39.98,169800.0,23.3455,23.3514,23.2988,23.3514,169800.0
2006-02-08 10:10:00,39.98,39.99,39.95,39.97,69000.0,23.3514,23.3572,23.3338,23.3455,69000.0
2006-02-08 10:15:00,39.97,40.04,39.97,40.01,89200.0,23.3455,23.3864,23.3455,23.3689,89200.0
2006-02-08 10:20:00,40.01,40.04,40.0,40.01,193000.0,23.3689,23.3864,23.363,23.3689,193000.0
2006-02-08 10:25:00,40.01,40.04,40.0,40.02,109800.0,23.3689,23.3864,23.363,23.3747,109800.0
2006-02-08 10:30:00,40.04,40.05,40.02,40.05,52000.0,23.3864,23.3922,23.3747,23.3922,52000.0
2006-02-08 10:35:00,40.05,40.06,40.04,40.04,92200.0,23.3922,23.3981,23.3864,23.3864,92200.0
2006-02-08 10:40:00,40.04,40.05,40.01,40.02,107200.0,23.3864,23.3922,23.3689,23.3747,107200.0
2006-02-08 10:45:00,40.02,40.07,40.0,40.02,90200.0,23.3747,23.4039,23.363,23.3747,90200.0
2006-02-08 10:50:00,40.04,40.04,39.99,40.03,96800.0,23.3864,23.3864,23.3572,23.3806,96800.0
2006-02-08 10:55:00,40.03,40.05,40.02,40.04,55600.0,23.3806,23.3922,23.3747,23.3864,55600.0
2006-02-08 11:00:00,40.04,40.05,39.99,39.99,100000.0,23.3864,23.3922,23.3572,23.3572,100000.0
2006-02-08 11:05:00,39.99,39.99,39.96,39.97,321600.0,23.3572,23.3572,23.3397,23.3455,321600.0
2006-02-08 11:10:00,39.97,40.0,39.96,40.0,99000.0,23.3455,23.363,23.3397,23.363,99000.0
2006-02-08 11:15:00,40.0,40.02,39.92,39.92,95200.0,23.363,23.3747,23.3163,23.3163,95200.0
2006-02-08 11:20:00,39.92,39.94,39.89,39.91,41200.0,23.3163,23.328,23.2988,23.3105,41200.0
2006-02-08 11:25:00,39.91,39.97,39.9,39.91,28000.0,23.3105,23.3455,23.3046,23.3105,28000.0
2006-02-08 11:30:00,39.9,39.93,39.84,39.9,71000.0,23.3046,23.3222,23.2696,23.3046,71000.0
2006-02-08 11:35:00,39.9,39.95,39.9,39.95,103000.0,23.3046,23.3338,23.3046,23.3338,103000.0
2006-02-08 11:40:00,39.95,39.97,39.93,39.96,87400.0,23.3338,23.3455,23.3222,23.3397,87400.0
2006-02-08 11:45:00,39.96,39.99,39.96,39.96,35000.0,23.3397,23.3572,23.3397,23.3397,35000.0
2006-02-08 11:50:00,39.97,39.99,39.93,39.99,21000.0,23.3455,23.3572,23.3222,23.3572,21000.0
2006-02-08 11:55:00,39.99,39.99,39.97,39.99,17600.0,23.3572,23.3572,23.3455,23.3572,17600.0
2006-02-08 12:00:00,39.99,40.0,39.99,40.0,68400.0,23.3572,23.363,23.3572,23.363,68400.0
2006-02-08 12:05:00,40.0,40.02,39.99,40.02,77000.0,23.363,23.3747,23.3572,23.3747,77000.0
2006-02-08 12:10:00,40.02,40.02,40.01,40.02,34200.0,23.3747,23.3747,23.3689,23.3747,34200.0
2006-02-08 12:15:00,40.01,40.01,39.98,39.98,37600.0,23.3689,23.3689,23.3514,23.3514,37600.0
2006-02-08 12:20:00,39.98,39.99,39.94,39.94,53800.0,23.3514,23.3572,23.328,23.328,53800.0
2006-02-08 12:25:00,39.94,39.94,39.93,39.94,28600.0,23.328,23.328,23.3222,23.328,28600.0
2006-02-08 12:30:00,39.95,39.96,39.92,39.92,21400.0,23.3338,23.3397,23.3163,23.3163,21400.0
2006-02-08 12:35:00,39.93,39.98,39.92,39.97,29200.0,23.3222,23.3514,23.3163,23.3455,29200.0
2006-02-08 12:40:00,39.97,39.99,39.96,39.99,58000.0,23.3455,23.3572,23.3397,23.3572,58000.0
2006-02-08 12:45:00,39.98,40.0,39.98,40.0,59400.0,23.3514,23.363,23.3514,23.363,59400.0
2006-02-08 12:50:00,40.0,40.01,39.99,40.0,77200.0,23.363,23.3689,23.3572,23.363,77200.0
2006-02-08 12:55:00,40.0,40.02,39.99,40.01,101000.0,23.363,23.3747,23.3572,23.3689,101000.0
2006-02-08 13:00:00,40.0,40.02,40.0,40.02,24800.0,23.363,23.3747,23.363,23.3747,24800.0
2006-02-08 13:05:00,40.02,40.02,40.0,40.01,28400.0,23.3747,23.3747,23.363,23.3689,28400.0
2006-02-08 13:10:00,40.02,40.02,39.98,39.98,267200.0,23.3747,23.3747,23.3514,23.3514,267200.0
2006-02-08 13:15:00,39.98,40.01,39.96,39.99,45800.0,23.3514,23.3689,23.3397,23.3572,45800.0
2006-02-08 13:20:00,39.99,39.99,39.97,39.99,149400.0,23.3572,23.3572,23.3455,23.3572,149400.0
2006-02-08 13:25:00,39.99,40.0,39.98,40.0,16400.0,23.3572,23.363,23.3514,23.363,16400.0
2006-02-08 13:30:00,40.0,40.02,39.98,39.98,69600.0,23.363,23.3747,23.3514,23.3514,69600.0
2006-02-08 13:35:00,39.98,40.04,39.98,40.04,47800.0,23.3514,23.3864,23.3514,23.3864,47800.0
2006-02-08 13:40:00,40.05,40.06,40.0,40.03,38400.0,23.3922,23.3981,23.363,23.3806,38400.0
2006-02-08 13:45:00,40.02,40.05,40.02,40.05,17400.0,23.3747,23.3922,23.3747,23.3922,17400.0
2006-02-08 13:50:00,40.04,40.05,40.03,40.05,32200.0,23.3864,23.3922,23.3806,23.3922,32200.0
2006-02-08 13:55:00,40.04,40.08,40.04,40.08,45800.0,23.3864,23.4098,23.3864,23.4098,45800.0
2006-02-08 14:00:00,40.08,40.08,40.01,40.02,46600.0,23.4098,23.4098,23.3689,23.3747,46600.0
2006-02-08 14:05:00,40.02,40.02,40.01,40.02,22200.0,23.3747,23.3747,23.3689,23.3747,22200.0
2006-02-08 14:10:00,40.01,40.02,39.99,40.0,51400.0,23.3689,23.3747,23.3572,23.363,51400.0
2006-02-08 14:15:00,40.0,40.01,39.99,40.0,50400.0,23.363,23.3689,23.3572,23.363,50400.0
2006-02-08 14:20:00,40.0,40.01,39.99,40.0,60400.0,23.363,23.3689,23.3572,23.363,60400.0
2006-02-08 14:25:00,40.0,40.0,39.99,40.0,38600.0,23.363,23.363,23.3572,23.363,38600.0
2006-02-08 14:30:00,39.99,40.01,39.99,39.99,95000.0,23.3572,23.3689,23.3572,23.3572,95000.0
2006-02-08 14:35:00,39.99,40.02,39.99,40.02,49800.0,23.3572,23.3747,23.3572,23.3747,49800.0
2006-02-08 14:40:00,40.02,40.04,40.0,40.0,78600.0,23.3747,23.3864,23.363,23.363,78600.0
2006-02-08 14:45:00,40.0,40.0,39.99,40.0,28800.0,23.363,23.363,23.3572,23.363,28800.0
2006-02-08 14:50:00,40.0,40.04,40.0,40.0,30200.0,23.363,23.3864,23.363,23.363,30200.0
2006-02-08 14:55:00,40.0,40.01,39.99,40.0,43400.0,23.363,23.3689,23.3572,23.363,43400.0
2006-02-08 15:00:00,39.99,40.02,39.99,40.01,89000.0,23.3572,23.3747,23.3572,23.3689,89000.0
2006-02-08 15:05:00,40.01,40.01,39.99,40.01,150800.0,23.3689,23.3689,23.3572,23.3689,150800.0
2006-02-08 15:10:00,39.99,40.03,39.99,40.02,67600.0,23.3572,23.3806,23.3572,23.3747,67600.0
2006-02-08 15:15:00,40.01,40.05,40.01,40.03,60200.0,23.3689,23.3922,23.3689,23.3806,60200.0
2006-02-08 15:20:00,40.02,40.04,40.0,40.01,211000.0,23.3747,23.3864,23.363,23.3689,211000.0
2006-02-08 15:25:00,40.01,40.03,39.99,40.02,126200.0,23.3689,23.3806,23.3572,23.3747,126200.0
2006-02-08 15:30:00,40.02,40.02,40.0,40.01,97200.0,23.3747,23.3747,23.363,23.3689,97200.0
2006-02-08 15:35:00,40.01,40.02,40.01,40.02,54200.0,23.3689,23.3747,23.3689,23.3747,54200.0
2006-02-08 15:40:00,40.02,40.04,40.01,40.02,124600.0,23.3747,23.3864,23.3689,23.3747,124600.0
2006-02-08 15:45:00,40.02,40.03,40.01,40.01,61400.0,23.3747,23.3806,23.3689,23.3689,61400.0
2006-02-08 15:50:00,40.01,40.02,40.0,40.0,184600.0,23.3689,23.3747,23.363,23.363,184600.0
2006-02-08 15:55:00,40.0,40.03,40.0,40.0,186400.0,23.363,23.3806,23.363,23.363,186400.0
2006-02-09 09:30:00,40.0,40.0,39.91,39.96,104600.0,23.363,23.363,23.3105,23.3397,104600.0
2006-02-09 09:35:00,39.96,39.96,39.88,39.93,45600.0,23.3397,23.3397,23.293,23.3222,45600.0
2006-02-09 09:40:00,39.93,40.01,39.93,39.99,76000.0,23.3222,23.3689,23.3222,23.3572,76000.0
2006-02-09 09:45:00,39.99,40.05,39.99,39.99,75800.0,23.3572,23.3922,23.3572,23.3572,75800.0
2006-02-09 09:50:00,39.99,40.01,39.98,40.0,190600.0,23.3572,23.3689,23.3514,23.363,190600.0
2006-02-09 09:55:00,39.99,40.06,39.96,40.03,72000.0,23.3572,23.3981,23.3397,23.3806,72000.0
2006-02-09 10:00:00,40.02,40.04,40.02,40.04,38200.0,23.3747,23.3864,23.3747,23.3864,38200.0
2006-02-09 10:05:00,40.04,40.13,40.04,40.1,71800.0,23.3864,23.439,23.3864,23.4214,71800.0
2006-02-09 10:10:00,40.12,40.15,40.1,40.12,79200.0,23.4331,23.4507,23.4214,23.4331,79200.0
2006-02-09 10:15:00,40.12,40.18,40.1,40.12,51400.0,23.4331,23.4682,23.4214,23.4331,51400.0
2006-02-09 10:20:00,40.13,40.13,40.1,40.12,59000.0,23.439,23.439,23.4214,23.4331,59000.0
2006-02-09 10:25:00,40.1,40.13,40.09,40.1,133200.0,23.4214,23.439,23.4156,23.4214,133200.0
2006-02-09 10:30:00,40.09,40.12,40.09,40.11,36800.0,23.4156,23.4331,23.4156,23.4273,36800.0
2006-02-09 10:35:00,40.1,40.15,40.1,40.15,39400.0,23.4214,23.4507,23.4214,23.4507,39400.0
2006-02-09 10:40:00,40.16,40.21,40.15,40.21,26600.0,23.4565,23.4857,23.4507,23.4857,26600.0
2006-02-09 10:45:00,40.22,40.25,40.21,40.24,58000.0,23.4915,23.5091,23.4857,23.5032,58000.0
2006-02-09 10:50:00,40.24,40.26,40.19,40.19,52200.0,23.5032,23.5149,23.474,23.474,52200.0
2006-02-09 10:55:00,40.18,40.23,40.16,40.23,44600.0,23.4682,23.4974,23.4565,23.4974,44600.0
2006-02-09 11:00:00,40.24,40.27,40.21,40.26,41800.0,23.5032,23.5207,23.4857,23.5149,41800.0
2006-02-09 11:05:00,40.26,40.29,40.2,40.23,23800.0,23.5149,23.5324,23.4799,23.4974,23800.0
2006-02-09 11:10:00,40.24,40.26,40.21,40.26,21400.0,23.5032,23.5149,23.4857,23.5149,21400.0
2006-02-09 11:15:00,40.25,40.26,40.22,40.26,18600.0,23.5091,23.5149,23.4915,23.5149,18600.0
2006-02-09 11:20:00,40.26,40.43,40.24,40.41,42600.0,23.5149,23.6142,23.5032,23.6025,42600.0
2006-02-09 11:25:00,40.41,40.44,40.39,40.43,39600.0,23.6025,23.62,23.5908,23.6142,39600.0
2006-02-09 11:30:00,40.42,40.43,40.37,40.37,75600.0,23.6084,23.6142,23.5791,23.5791,75600.0
2006-02-09 11:35:00,40.38,40.41,40.37,40.4,39800.0,23.585,23.6025,23.5791,23.5967,39800.0
2006-02-09 11:40:00,40.42,40.43,40.37,40.38,70600.0,23.6084,23.6142,23.5791,23.585,70600.0
2006-02-09 11:45:00,40.38,40.48,40.38,40.48,25000.0,23.585,23.6434,23.585,23.6434,25000.0
2006-02-09 11:50:00,40.47,40.52,40.47,40.51,50200.0,23.6376,23.6668,23.6376,23.6609,50200.0
2006-02-09 11:55:00,40.51,40.58,40.49,40.57,83800.0,23.6609,23.7018,23.6492,23.696,83800.0
2006-02-09 12:00:00,40.57,40.59,40.52,40.52,44200.0,23.696,23.7076,23.6668,23.6668,44200.0
2006-02-09 12:05:00,40.53,40.58,40.53,40.56,40800.0,23.6726,23.7018,23.6726,23.6901,40800.0
2006-02-09 12:10:00,40.58,40.76,40.56,40.74,70000.0,23.7018,23.8069,23.6901,23.7953,70000.0
2006-02-09 12:15:00,40.74,40.85,40.74,40.81,191800.0,23.7953,23.8595,23.7953,23.8361,191800.0
2006-02-09 12:20:00,40.81,40.89,40.75,40.88,48600.0,23.8361,23.8829,23.8011,23.877,48600.0
2006-02-09 12:25:00,40.85,40.99,40.85,40.99,79800.0,23.8595,23.9413,23.8595,23.9413,79800.0
2006-02-09 12:30:00,40.97,41.14,40.97,41.1,75200.0,23.9296,24.0289,23.9296,24.0055,75200.0
2006-02-09 12:35:00,41.13,41.24,41.06,41.23,83600.0,24.023,24.0873,23.9822,24.0815,83600.0
2006-02-09 12:40:00,41.23,41.23,41.07,41.13,195400.0,24.0815,24.0815,23.988,24.023,195400.0
2006-02-09 12:45:00,41.13,41.13,41.07,41.1,34200.0,24.023,24.023,23.988,24.0055,34200.0
2006-02-09 12:50:00,41.1,41.15,41.09,41.14,134200.0,24.0055,24.0347,23.9997,24.0289,134200.0
2006-02-09 12:55:00,41.13,41.13,41.02,41.04,31800.0,24.023,24.023,23.9588,23.9705,31800.0
2006-02-09 13:00:00,41.03,41.07,40.99,41.06,86600.0,23.9646,23.988,23.9413,23.9822,86600.0
2006-02-09 13:05:00,41.05,41.06,40.99,40.99,48800.0,23.9763,23.9822,23.9413,23.9413,48800.0
2006-02-09 13:10:00,41.02,41.06,40.99,41.06,46200.0,23.9588,23.9822,23.9413,23.9822,46200.0
2006-02-09 13:15:00,41.06,41.1,41.02,41.07,55000.0,23.9822,24.0055,23.9588,23.988,55000.0
2006-02-09 13:20:00,41.05,41.05,40.96,40.97,30800.0,23.9763,23.9763,23.9238,23.9296,30800.0
2006-02-09 13:25:00,40.98,40.99,40.9,40.9,114200.0,23.9354,23.9413,23.8887,23.8887,114200.0
2006-02-09 13:30:00,40.9,40.94,40.89,40.94,86200.0,23.8887,23.9121,23.8829,23.9121,86200.0
2006-02-09 13:35:00,40.94,41.0,40.94,41.0,74000.0,23.9121,23.9471,23.9121,23.9471,74000.0
2006-02-09 13:40:00,41.0,41.06,41.0,41.04,45600.0,23.9471,23.9822,23.9471,23.9705,45600.0
2006-02-09 13:45:00,41.04,41.05,41.0,41.02,47000.0,23.9705,23.9763,23.9471,23.9588,47000.0
2006-02-09 13:50:00,41.02,41.1,41.01,41.09,31000.0,23.9588,24.0055,23.953,23.9997,31000.0
2006-02-09 13:55:00,41.09,41.1,41.02,41.02,79800.0,23.9997,24.0055,23.9588,23.9588,79800.0
2006-02-09 14:00:00,41.01,41.05,40.99,41.05,84400.0,23.953,23.9763,23.9413,23.9763,84400.0
2006-02-09 14:05:00,41.05,41.06,41.01,41.02,32800.0,23.9763,23.9822,23.953,23.9588,32800.0
2006-02-09 14:10:00,41.02,41.06,41.02,41.05,66400.0,23.9588,23.9822,23.9588,23.9763,66400.0
2006-02-09 14:15:00,41.05,41.05,40.99,41.01,91200.0,23.9763,23.9763,23.9413,23.953,91200.0
2006-02-09 14:20:00,41.01,41.05,40.99,41.02,92400.0,23.953,23.9763,23.9413,23.9588,92400.0
2006-02-09 14:25:00,41.02,41.05,40.98,41.02,62000.0,23.9588,23.9763,23.9354,23.9588,62000.0
2006-02-09 14:30:00,41.02,41.06,41.02,41.05,76800.0,23.9588,23.9822,23.9588,23.9763,76800.0
2006-02-09 14:35:00,41.05,41.05,41.02,41.05,58800.0,23.9763,23.9763,23.9588,23.9763,58800.0
2006-02-09 14:40:00,41.05,41.05,41.02,41.02,30200.0,23.9763,23.9763,23.9588,23.9588,30200.0
2006-02-09 14:45:00,41.02,41.04,41.01,41.04,35000.0,23.9588,23.9705,23.953,23.9705,35000.0
2006-02-09 14:50:00,41.04,41.15,41.03,41.15,41000.0,23.9705,24.0347,23.9646,24.0347,41000.0
2006-02-09 14:55:00,41.14,41.3,41.14,41.29,89800.0,24.0289,24.1223,24.0289,24.1165,89800.0
2006-02-09 15:00:00,41.27,41.27,41.12,41.12,179400.0,24.1048,24.1048,24.0172,24.0172,179400.0
2006-02-09 15:05:00,41.13,41.13,41.06,41.09,100000.0,24.023,24.023,23.9822,23.9997,100000.0
2006-02-09 15:10:00,41.08,41.08,41.05,41.05,45800.0,23.9938,23.9938,23.9763,23.9763,45800.0
2006-02-09 15:15:00,41.05,41.05,40.99,40.99,84000.0,23.9763,23.9763,23.9413,23.9413,84000.0
2006-02-09 15:20:00,40.99,41.08,40.99,41.08,79400.0,23.9413,23.9938,23.9413,23.9938,79400.0
2006-02-09 15:25:00,41.08,41.09,41.05,41.08,87400.0,23.9938,23.9997,23.9763,23.9938,87400.0
2006-02-09 15:30:00,41.08,41.09,41.07,41.08,93000.0,23.9938,23.9997,23.988,23.9938,93000.0
2006-02-09 15:35:00,41.08,41.08,40.98,40.98,188200.0,23.9938,23.9938,23.9354,23.9354,188200.0
2006-02-09 15:40:00,40.98,41.02,40.97,41.01,96600.0,23.9354,23.9588,23.9296,23.953,96600.0
2006-02-09 15:45:00,41.02,41.1,41.02,41.1,81200.0,23.9588,24.0055,23.9588,24.0055,81200.0
2006-02-09 15:50:00,41.1,41.12,41.08,41.1,90000.0,24.0055,24.0172,23.9938,24.0055,90000.0
2006-02-09 15:55:00,41.1,41.11,41.05,41.06,204200.0,24.0055,24.0114,23.9763,23.9822,204200.0
2006-02-10 09:30:00,41.08,41.24,41.05,41.22,108800.0,23.9938,24.0873,23.9763,24.0756,108800.0
2006-02-10 09:35:00,41.23,41.34,41.17,41.26,66400.0,24.0815,24.1457,24.0464,24.099,66400.0
2006-02-10 09:40:00,41.26,41.5,41.25,41.5,103200.0,24.099,24.2392,24.0931,24.2392,103200.0
2006-02-10 09:45:00,41.5,41.51,41.35,41.38,103000.0,24.2392,24.245,24.1515,24.1691,103000.0
2006-02-10 09:50:00,41.4,41.54,41.4,41.54,69600.0,24.1807,24.2625,24.1807,24.2625,69600.0
2006-02-10 09:55:00,41.54,41.59,41.4,41.44,119600.0,24.2625,24.2917,24.1807,24.2041,119600.0
2006-02-10 10:00:00,41.43,41.43,41.38,41.38,59800.0,24.1983,24.1983,24.1691,24.1691,59800.0
2006-02-10 10:05:00,41.38,41.39,41.25,41.29,80400.0,24.1691,24.1749,24.0931,24.1165,80400.0
2006-02-10 10:10:00,41.3,41.33,41.26,41.32,192200.0,24.1223,24.1399,24.099,24.134,192200.0
2006-02-10 10:15:00,41.32,41.41,41.31,41.41,105600.0,24.134,24.1866,24.1282,24.1866,105600.0
2006-02-10 10:20:00,41.41,41.47,41.35,41.35,134400.0,24.1866,24.2216,24.1515,24.1515,134400.0
2006-02-10 10:25:00,41.35,41.43,41.35,41.43,64200.0,24.1515,24.1983,24.1515,24.1983,64200.0
2006-02-10 10:30:00,41.43,41.43,41.4,41.41,40000.0,24.1983,24.1983,24.1807,24.1866,40000.0
2006-02-10 10:35:00,41.41,41.42,41.31,41.35,72200.0,24.1866,24.1924,24.1282,24.1515,72200.0
2006-02-10 10:40:00,41.35,41.37,41.34,41.36,59600.0,24.1515,24.1632,24.1457,24.1574,59600.0
2006-02-10 10:45:00,41.35,41.38,41.35,41.35,91000.0,24.1515,24.1691,24.1515,24.1515,91000.0
2006-02-10 10:50:00,41.35,41.45,41.35,41.45,60200.0,24.1515,24.21,24.1515,24.21,60200.0
2006-02-10 10:55:00,41.45,41.52,41.45,41.47,105200.0,24.21,24.2508,24.21,24.2216,105200.0
2006-02-10 11:00:00,41.45,41.46,41.4,41.44,49000.0,24.21,24.2158,24.1807,24.2041,49000.0
2006-02-10 11:05:00,41.43,41.44,41.39,41.43,35200.0,24.1983,24.2041,24.1749,24.1983,35200.0
2006-02-10 11:10:00,41.42,41.43,41.36,41.36,40800.0,24.1924,24.1983,24.1574,24.1574,40800.0
2006-02-10 11:15:00,41.36,41.47,41.36,41.47,57800.0,24.1574,24.2216,24.1574,24.2216,57800.0
2006-02-10 11:20:00,41.46,41.51,41.45,41.48,111200.0,24.2158,24.245,24.21,24.2275,111200.0
2006-02-10 11:25:00,41.48,41.48,41.44,41.46,45600.0,24.2275,24.2275,24.2041,24.2158,45600.0
2006-02-10 11:30:00,41.46,41.47,41.45,41.46,53000.0,24.2158,24.2216,24.21,24.2158,53000.0
2006-02-10 11:35:00,41.45,41.49,41.43,41.49,55400.0,24.21,24.2333,24.1983,24.2333,55400.0
2006-02-10 11:40:00,41.49,41.5,41.48,41.49,48000.0,24.2333,24.2392,24.2275,24.2333,48000.0
2006-02-10 11:45:00,41.49,41.54,41.48,41.52,61400.0,24.2333,24.2625,24.2275,24.2508,61400.0
2006-02-10 11:50:00,41.52,41.54,41.47,41.48,45200.0,24.2508,24.2625,24.2216,24.2275,45200.0
2006-02-10 11:55:00,41.48,41.48,41.46,41.46,27000.0,24.2275,24.2275,24.2158,24.2158,27000.0
2006-02-10 12:00:00,41.46,41.47,41.35,41.38,47000.0,24.2158,24.2216,24.1515,24.1691,47000.0
2006-02-10 12:05:00,41.38,41.45,41.38,41.45,52400.0,24.1691,24.21,24.1691,24.21,52400.0
2006-02-10 12:10:00,41.44,41.52,41.44,41.49,188800.0,24.2041,24.2508,24.2041,24.2333,188800.0
2006-02-10 12:15:00,41.52,41.54,41.5,41.52,41800.0,24.2508,24.2625,24.2392,24.2508,41800.0
2006-02-10 12:20:00,41.52,41.57,41.52,41.57,55800.0,24.2508,24.28,24.2508,24.28,55800.0
2006-02-10 12:25:00,41.56,41.59,41.5,41.51,35000.0,24.2742,24.2917,24.2392,24.245,35000.0
2006-02-10 12:30:00,41.51,41.52,41.48,41.48,31200.0,24.245,24.2508,24.2275,24.2275,31200.0
2006-02-10 12:35:00,41.49,41.52,41.47,41.51,36000.0,24.2333,24.2508,24.2216,24.245,36000.0
2006-02-10 12:40:00,41.51,41.52,41.49,41.5,21800.0,24.245,24.2508,24.2333,24.2392,21800.0
2006-02-10 12:45:00,41.5,41.51,41.48,41.49,20000.0,24.2392,24.245,24.2275,24.2333,20000.0
2006-02-10 12:50:00,41.49,41.5,41.49,41.49,27400.0,24.2333,24.2392,24.2333,24.2333,27400.0
2006-02-10 12:55:00,41.49,41.52,41.47,41.52,43200.0,24.2333,24.2508,24.2216,24.2508,43200.0
2006-02-10 13:00:00,41.52,41.52,41.49,41.52,38800.0,24.2508,24.2508,24.2333,24.2508,38800.0
2006-02-10 13:05:00,41.52,41.52,41.43,41.43,34000.0,24.2508,24.2508,24.1983,24.1983,34000.0
2006-02-10 13:10:00,41.43,41.44,41.42,41.43,38600.0,24.1983,24.2041,24.1924,24.1983,38600.0
2006-02-10 13:15:00,41.43,41.44,41.42,41.42,28600.0,24.1983,24.2041,24.1924,24.1924,28600.0
2006-02-10 13:20:00,41.42,41.45,41.41,41.43,38000.0,24.1924,24.21,24.1866,24.1983,38000.0
2006-02-10 13:25:00,41.43,41.43,41.38,41.39,59800.0,24.1983,24.1983,24.1691,24.1749,59800.0
2006-02-10 13:30:00,41.38,41.42,41.38,41.42,35200.0,24.1691,24.1924,24.1691,24.1924,35200.0
2006-02-10 13:35:00,41.41,41.43,41.37,41.41,32000.0,24.1866,24.1983,24.1632,24.1866,32000.0
2006-02-10 13:40:00,41.41,41.43,41.38,41.42,48000.0,24.1866,24.1983,24.1691,24.1924,48000.0
2006-02-10 13:45:00,41.43,41.45,41.42,41.45,46000.0,24.1983,24.21,24.1924,24.21,46000.0
2006-02-10 13:50:00,41.45,41.45,41.35,41.37,111200.0,24.21,24.21,24.1515,24.1632,111200.0
2006-02-10 13:55:00,41.35,41.37,41.34,41.36,44800.0,24.1515,24.1632,24.1457,24.1574,44800.0
2006-02-10 14:00:00,41.37,41.38,41.35,41.35,39000.0,24.1632,24.1691,24.1515,24.1515,39000.0
2006-02-10 14:05:00,41.36,41.48,41.35,41.46,69600.0,24.1574,24.2275,24.1515,24.2158,69600.0
2006-02-10 14:10:00,41.48,41.5,41.48,41.48,52800.0,24.2275,24.2392,24.2275,24.2275,52800.0
2006-02-10 14:15:00,41.48,41.49,41.45,41.46,62800.0,24.2275,24.2333,24.21,24.2158,62800.0
2006-02-10 14:20:00,41.46,41.46,41.41,41.43,17800.0,24.2158,24.2158,24.1866,24.1983,17800.0
2006-02-10 14:25:00,41.42,41.54,41.42,41.52,37200.0,24.1924,24.2625,24.1924,24.2508,37200.0
2006-02-10 14:30:00,41.51,41.52,41.49,41.52,18400.0,24.245,24.2508,24.2333,24.2508,18400.0
2006-02-10 14:35:00,41.52,41.54,41.51,41.52,23000.0,24.2508,24.2625,24.245,24.2508,23000.0
2006-02-10 14:40:00,41.52,41.54,41.5,41.53,33600.0,24.2508,24.2625,24.2392,24.2567,33600.0
2006-02-10 14:45:00,41.53,41.53,41.49,41.5,29600.0,24.2567,24.2567,24.2333,24.2392,29600.0
2006-02-10 14:50:00,41.5,41.52,41.5,41.51,37200.0,24.2392,24.2508,24.2392,24.245,37200.0
2006-02-10 14:55:00,41.51,41.52,41.49,41.51,53800.0,24.245,24.2508,24.2333,24.245,53800.0
2006-02-10 15:00:00,41.51,41.52,41.51,41.51,32800.0,24.245,24.2508,24.245,24.245,32800.0
2006-02-10 15:05:00,41.51,41.51,41.49,41.49,51000.0,24.245,24.245,24.2333,24.2333,51000.0
2006-02-10 15:10:00,41.49,41.54,41.49,41.54,92600.0,24.2333,24.2625,24.2333,24.2625,92600.0
2006-02-10 15:15:00,41.54,41.54,41.52,41.52,28600.0,24.2625,24.2625,24.2508,24.2508,28600.0
2006-02-10 15:20:00,41.52,41.56,41.51,41.51,46200.0,24.2508,24.2742,24.245,24.245,46200.0
2006-02-10 15:25:00,41.5,41.52,41.49,41.5,50400.0,24.2392,24.2508,24.2333,24.2392,50400.0
2006-02-10 15:30:00,41.5,41.51,41.49,41.5,90800.0,24.2392,24.245,24.2333,24.2392,90800.0
2006-02-10 15:35:00,41.51,41.51,41.46,41.47,132600.0,24.245,24.245,24.2158,24.2216,132600.0
2006-02-10 15:40:00,41.47,41.47,41.37,41.38,60600.0,24.2216,24.2216,24.1632,24.1691,60600.0
2006-02-10 15:45:00,41.38,41.41,41.38,41.38,59000.0,24.1691,24.1866,24.1691,24.1691,59000.0
2006-02-10 15:50:00,41.38,41.42,41.37,41.41,118400.0,24.1691,24.1924,24.1632,24.1866,118400.0
2006-02-10 15:55:00,41.41,41.43,41.41,41.41,149600.0,24.1866,24.1983,24.1866,24.1866,149600.0
2006-02-13 09:30:00,41.87,41.87,41.18,41.23,122600.0,24.4553,24.4553,24.0523,24.0815,122600.0
2006-02-13 09:35:00,41.19,41.26,41.17,41.25,49200.0,24.0581,24.099,24.0464,24.0931,49200.0
2006-02-13 09:40:00,41.24,41.26,41.16,41.26,25600.0,24.0873,24.099,24.0406,24.099,25600.0
2006-02-13 09:45:00,41.27,41.35,41.23,41.33,65400.0,24.1048,24.1515,24.0815,24.1399,65400.0
2006-02-13 09:50:00,41.33,41.33,41.24,41.25,45800.0,24.1399,24.1399,24.0873,24.0931,45800.0
2006-02-13 09:55:00,41.25,41.26,41.21,41.21,26600.0,24.0931,24.099,24.0698,24.0698,26600.0
2006-02-13 10:00:00,41.22,41.34,41.18,41.27,32400.0,24.0756,24.1457,24.0523,24.1048,32400.0
2006-02-13 10:05:00,41.29,41.43,41.29,41.43,43200.0,24.1165,24.1983,24.1165,24.1983,43200.0
2006-02-13 10:10:00,41.43,41.55,41.43,41.5,57000.0,24.1983,24.2684,24.1983,24.2392,57000.0
2006-02-13 10:15:00,41.51,41.54,41.42,41.43,51600.0,24.245,24.2625,24.1924,24.1983,51600.0
2006-02-13 10:20:00,41.43,41.51,41.37,41.47,59400.0,24.1983,24.245,24.1632,24.2216,59400.0
2006-02-13 10:25:00,41.49,41.58,41.48,41.54,39200.0,24.2333,24.2859,24.2275,24.2625,39200.0
2006-02-13 10:30:00,41.54,41.55,41.51,41.51,64800.0,24.2625,24.2684,24.245,24.245,64800.0
2006-02-13 10:35:00,41.51,41.56,41.51,41.56,34000.0,24.245,24.2742,24.245,24.2742,34000.0
2006-02-13 10:40:00,41.56,41.63,41.55,41.62,44400.0,24.2742,24.3151,24.2684,24.3092,44400.0
2006-02-13 10:45:00,41.62,41.63,41.54,41.54,47400.0,24.3092,24.3151,24.2625,24.2625,47400.0
2006-02-13 10:50:00,41.55,41.63,41.55,41.61,32600.0,24.2684,24.3151,24.2684,24.3034,32600.0
2006-02-13 10:55:00,41.61,41.68,41.61,41.66,30600.0,24.3034,24.3443,24.3034,24.3326,30600.0
2006-02-13 11:00:00,41.67,41.73,41.65,41.71,43200.0,24.3384,24.3735,24.3268,24.3618,43200.0
2006-02-13 11:05:00,41.72,41.73,41.66,41.7,53200.0,24.3677,24.3735,24.3326,24.356,53200.0
2006-02-13 11:10:00,41.7,41.71,41.68,41.71,42000.0,24.356,24.3618,24.3443,24.3618,42000.0
2006-02-13 11:15:00,41.68,41.7,41.66,41.66,28000.0,24.3443,24.356,24.3326,24.3326,28000.0
2006-02-13 11:20:00,41.66,41.66,41.64,41.64,16400.0,24.3326,24.3326,24.3209,24.3209,16400.0
2006-02-13 11:25:00,41.65,41.68,41.63,41.67,22600.0,24.3268,24.3443,24.3151,24.3384,22600.0
2006-02-13 11:30:00,41.67,41.74,41.67,41.71,37000.0,24.3384,24.3793,24.3384,24.3618,37000.0
2006-02-13 11:35:00,41.71,41.73,41.7,41.71,21800.0,24.3618,24.3735,24.356,24.3618,21800.0
2006-02-13 11:40:00,41.71,41.71,41.7,41.7,13600.0,24.3618,24.3618,24.356,24.356,13600.0
2006-02-13 11:45:00,41.7,41.76,41.69,41.76,13600.0,24.356,24.391,24.3501,24.391,13600.0
2006-02-13 11:50:00,41.76,41.77,41.75,41.75,15800.0,24.391,24.3969,24.3852,24.3852,15800.0
2006-02-13 11:55:00,41.75,41.77,41.72,41.77,28200.0,24.3852,24.3969,24.3677,24.3969,28200.0
2006-02-13 12:00:00,41.77,41.8,41.77,41.79,23800.0,24.3969,24.4144,24.3969,24.4085,23800.0
2006-02-13 12:05:00,41.79,41.79,41.74,41.74,12200.0,24.4085,24.4085,24.3793,24.3793,12200.0
2006-02-13 12:10:00,41.74,41.74,41.71,41.72,267600.0,24.3793,24.3793,24.3618,24.3677,267600.0
2006-02-13 12:15:00,41.71,41.72,41.7,41.71,14000.0,24.3618,24.3677,24.356,24.3618,14000.0
2006-02-13 12:20:00,41.71,41.71,41.69,41.69,14400.0,24.3618,24.3618,24.3501,24.3501,14400.0
2006-02-13 12:25:00,41.71,41.71,41.69,41.7,21200.0,24.3618,24.3618,24.3501,24.356,21200.0
2006-02-13 12:30:00,41.7,41.7,41.66,41.67,21600.0,24.356,24.356,24.3326,24.3384,21600.0
2006-02-13 12:35:00,41.67,41.67,41.6,41.61,14800.0,24.3384,24.3384,24.2976,24.3034,14800.0
2006-02-13 12:40:00,41.6,41.6,41.57,41.57,29800.0,24.2976,24.2976,24.28,24.28,29800.0
2006-02-13 12:45:00,41.57,41.58,41.55,41.58,25400.0,24.28,24.2859,24.2684,24.2859,25400.0
2006-02-13 12:50:00,41.6,41.72,41.59,41.72,25400.0,24.2976,24.3677,24.2917,24.3677,25400.0
2006-02-13 12:55:00,41.73,41.76,41.73,41.73,31600.0,24.3735,24.391,24.3735,24.3735,31600.0
2006-02-13 13:00:00,41.73,41.73,41.66,41.69,27800.0,24.3735,24.3735,24.3326,24.3501,27800.0
2006-02-13 13:05:00,41.7,41.76,41.7,41.74,54200.0,24.356,24.391,24.356,24.3793,54200.0
2006-02-13 13:10:00,41.74,41.74,41.67,41.69,25600.0,24.3793,24.3793,24.3384,24.3501,25600.0
2006-02-13 13:15:00,41.66,41.67,41.64,41.64,52400.0,24.3326,24.3384,24.3209,24.3209,52400.0
2006-02-13 13:20:00,41.64,41.66,41.63,41.65,16600.0,24.3209,24.3326,24.3151,24.3268,16600.0
2006-02-13 13:25:00,41.66,41.66,41.65,41.66,121400.0,24.3326,24.3326,24.3268,24.3326,121400.0
2006-02-13 13:30:00,41.65,41.66,41.57,41.59,39600.0,24.3268,24.3326,24.28,24.2917,39600.0
2006-02-13 13:35:00,41.58,41.59,41.52,41.55,33400.0,24.2859,24.2917,24.2508,24.2684,33400.0
2006-02-13 13:40:00,41.55,41.57,41.51,41.53,89600.0,24.2684,24.28,24.245,24.2567,89600.0
2006-02-13 13:45:00,41.54,41.58,41.53,41.55,19400.0,24.2625,24.2859,24.2567,24.2684,19400.0
2006-02-13 13:50:00,41.55,41.57,41.54,41.55,22800.0,24.2684,24.28,24.2625,24.2684,22800.0
2006-02-13 13:55:00,41.55,41.55,41.51,41.52,14000.0,24.2684,24.2684,24.245,24.2508,14000.0
2006-02-13 14:00:00,41.51,41.53,41.51,41.52,17200.0,24.245,24.2567,24.245,24.2508,17200.0
2006-02-13 14:05:00,41.52,41.57,41.52,41.54,18000.0,24.2508,24.28,24.2508,24.2625,18000.0
2006-02-13 14:10:00,41.54,41.55,41.52,41.53,29600.0,24.2625,24.2684,24.2508,24.2567,29600.0
2006-02-13 14:15:00,41.53,41.54,41.51,41.51,24200.0,24.2567,24.2625,24.245,24.245,24200.0
2006-02-13 14:20:00,41.51,41.52,41.49,41.51,54200.0,24.245,24.2508,24.2333,24.245,54200.0
2006-02-13 14:25:00,41.51,41.51,41.48,41.5,90800.0,24.245,24.245,24.2275,24.2392,90800.0
2006-02-13 14:30:00,41.5,41.53,41.49,41.53,94000.0,24.2392,24.2567,24.2333,24.2567,94000.0
2006-02-13 14:35:00,41.53,41.55,41.52,41.52,34400.0,24.2567,24.2684,24.2508,24.2508,34400.0
2006-02-13 14:40:00,41.52,41.52,41.48,41.48,19000.0,24.2508,24.2508,24.2275,24.2275,19000.0
2006-02-13 14:45:00,41.48,41.49,41.45,41.49,34200.0,24.2275,24.2333,24.21,24.2333,34200.0
2006-02-13 14:50:00,41.49,41.49,41.46,41.48,26000.0,24.2333,24.2333,24.2158,24.2275,26000.0
2006-02-13 14:55:00,41.48,41.49,41.46,41.48,23400.0,24.2275,24.2333,24.2158,24.2275,23400.0
2006-02-13 15:00:00,41.47,41.5,41.46,41.49,72800.0,24.2216,24.2392,24.2158,24.2333,72800.0
2006-02-13 15:05:00,41.49,41.51,41.49,41.49,105000.0,24.2333,24.245,24.2333,24.2333,105000.0
2006-02-13 15:10:00,41.48,41.48,41.45,41.45,24800.0,24.2275,24.2275,24.21,24.21,24800.0
2006-02-13 15:15:00,41.45,41.48,41.44,41.48,33200.0,24.21,24.2275,24.2041,24.2275,33200.0
2006-02-13 15:20:00,41.48,41.5,41.48,41.49,38200.0,24.2275,24.2392,24.2275,24.2333,38200.0
2006-02-13 15:25:00,41.49,41.49,41.47,41.49,35200.0,24.2333,24.2333,24.2216,24.2333,35200.0
2006-02-13 15:30:00,41.49,41.5,41.48,41.49,87400.0,24.2333,24.2392,24.2275,24.2333,87400.0
2006-02-13 15:35:00,41.5,41.51,41.47,41.48,78000.0,24.2392,24.245,24.2216,24.2275,78000.0
2006-02-13 15:40:00,41.48,41.48,41.45,41.47,51200.0,24.2275,24.2275,24.21,24.2216,51200.0
2006-02-13 15:45:00,41.47,41.55,41.47,41.52,91000.0,24.2216,24.2684,24.2216,24.2508,91000.0
2006-02-13 15:50:00,41.53,41.6,41.52,41.54,141400.0,24.2567,24.2976,24.2508,24.2625,141400.0
2006-02-13 15:55:00,41.54,41.55,41.52,41.53,121000.0,24.2625,24.2684,24.2508,24.2567,121000.0
2006-02-14 09:30:00,41.51,41.71,41.49,41.66,96600.0,24.245,24.3618,24.2333,24.3326,96600.0
2006-02-14 09:35:00,41.64,41.64,41.5,41.56,118400.0,24.3209,24.3209,24.2392,24.2742,118400.0
2006-02-14 09:40:00,41.56,41.59,41.53,41.54,52800.0,24.2742,24.2917,24.2567,24.2625,52800.0
2006-02-14 09:45:00,41.5,41.58,41.5,41.54,71800.0,24.2392,24.2859,24.2392,24.2625,71800.0
2006-02-14 09:50:00,41.54,41.58,41.52,41.55,77800.0,24.2625,24.2859,24.2508,24.2684,77800.0
2006-02-14 09:55:00,41.56,41.63,41.52,41.63,65600.0,24.2742,24.3151,24.2508,24.3151,65600.0
2006-02-14 10:00:00,41.63,41.7,41.63,41.64,52200.0,24.3151,24.356,24.3151,24.3209,52200.0
2006-02-14 10:05:00,41.65,41.68,41.63,41.63,40200.0,24.3268,24.3443,24.3151,24.3151,40200.0
2006-02-14 10:10:00,41.63,41.65,41.59,41.64,41200.0,24.3151,24.3268,24.2917,24.3209,41200.0
2006-02-14 10:15:00,41.64,41.7,41.63,41.7,41200.0,24.3209,24.356,24.3151,24.356,41200.0
2006-02-14 10:20:00,41.69,41.74,41.68,41.72,28800.0,24.3501,24.3793,24.3443,24.3677,28800.0
2006-02-14 10:25:00,41.7,41.7,41.63,41.68,88400.0,24.356,24.356,24.3151,24.3443,88400.0
2006-02-14 10:30:00,41.65,41.68,41.63,41.67,43400.0,24.3268,24.3443,24.3151,24.3384,43400.0
2006-02-14 10:35:00,41.66,41.67,41.63,41.63,47400.0,24.3326,24.3384,24.3151,24.3151,47400.0
2006-02-14 10:40:00,41.63,41.63,41.57,41.58,68600.0,24.3151,24.3151,24.28,24.2859,68600.0
2006-02-14 10:45:00,41.59,41.65,41.59,41.63,47800.0,24.2917,24.3268,24.2917,24.3151,47800.0
2006-02-14 10:50:00,41.64,41.67,41.59,41.63,33200.0,24.3209,24.3384,24.2917,24.3151,33200.0
2006-02-14 10:55:00,41.63,41.65,41.6,41.65,25600.0,24.3151,24.3268,24.2976,24.3268,25600.0
2006-02-14 11:00:00,41.65,41.69,41.61,41.65,54000.0,24.3268,24.3501,24.3034,24.3268,54000.0
2006-02-14 11:05:00,41.66,41.74,41.65,41.67,44200.0,24.3326,24.3793,24.3268,24.3384,44200.0
2006-02-14 11:10:00,41.66,41.73,41.66,41.71,65200.0,24.3326,24.3735,24.3326,24.3618,65200.0
2006-02-14 11:15:00,41.73,41.85,41.68,41.84,63600.0,24.3735,24.4436,24.3443,24.4377,63600.0
2006-02-14 11:20:00,41.84,41.87,41.78,41.87,33000.0,24.4377,24.4553,24.4027,24.4553,33000.0
2006-02-14 11:25:00,41.87,41.91,41.87,41.91,63400.0,24.4553,24.4786,24.4553,24.4786,63400.0
2006-02-14 11:30:00,41.91,42.17,41.91,42.1,87400.0,24.4786,24.6305,24.4786,24.5896,87400.0
2006-02-14 11:35:00,42.1,42.1,42.04,42.04,45000.0,24.5896,24.5896,24.5546,24.5546,45000.0
2006-02-14 11:40:00,42.04,42.05,42.01,42.04,23800.0,24.5546,24.5604,24.537,24.5546,23800.0
2006-02-14 11:45:00,42.02,42.09,42.0,42.04,37600.0,24.5429,24.5838,24.5312,24.5546,37600.0
2006-02-14 11:50:00,42.02,42.19,42.02,42.18,46000.0,24.5429,24.6422,24.5429,24.6363,46000.0
2006-02-14 11:55:00,42.17,42.3,42.17,42.24,62000.0,24.6305,24.7064,24.6305,24.6714,62000.0
2006-02-14 12:00:00,42.24,42.29,42.15,42.17,42800.0,24.6714,24.7006,24.6188,24.6305,42800.0
2006-02-14 12:05:00,42.17,42.33,42.17,42.27,23400.0,24.6305,24.7239,24.6305,24.6889,23400.0
2006-02-14 12:10:00,42.3,42.31,42.15,42.16,36400.0,24.7064,24.7123,24.6188,24.6246,36400.0
2006-02-14 12:15:00,42.16,42.21,42.12,42.13,39600.0,24.6246,24.6538,24.6013,24.6071,39600.0
2006-02-14 12:20:00,42.13,42.18,42.12,42.15,41400.0,24.6071,24.6363,24.6013,24.6188,41400.0
2006-02-14 12:25:00,42.15,42.15,42.12,42.12,52800.0,24.6188,24.6188,24.6013,24.6013,52800.0
2006-02-14 12:30:00,42.15,42.16,42.14,42.14,8800.0,24.6188,24.6246,24.613,24.613,8800.0
2006-02-14 12:35:00,42.15,42.15,42.13,42.13,10000.0,24.6188,24.6188,24.6071,24.6071,10000.0
2006-02-14 12:40:00,42.12,42.15,42.12,42.13,34200.0,24.6013,24.6188,24.6013,24.6071,34200.0
2006-02-14 12:45:00,42.13,42.13,42.06,42.08,30600.0,24.6071,24.6071,24.5662,24.5779,30600.0
2006-02-14 12:50:00,42.09,42.1,42.08,42.09,22200.0,24.5838,24.5896,24.5779,24.5838,22200.0
2006-02-14 12:55:00,42.08,42.08,42.04,42.04,22600.0,24.5779,24.5779,24.5546,24.5546,22600.0
2006-02-14 13:00:00,42.03,42.05,42.02,42.02,46600.0,24.5487,24.5604,24.5429,24.5429,46600.0
2006-02-14 13:05:00,42.02,42.05,42.0,42.05,25400.0,24.5429,24.5604,24.5312,24.5604,25400.0
2006-02-14 13:10:00,42.04,42.07,42.04,42.06,19800.0,24.5546,24.5721,24.5546,24.5662,19800.0
2006-02-14 13:15:00,42.07,42.15,42.07,42.15,32800.0,24.5721,24.6188,24.5721,24.6188,32800.0
2006-02-14 13:20:00,42.15,42.2,42.13,42.17,31800.0,24.6188,24.648,24.6071,24.6305,31800.0
2006-02-14 13:25:00,42.17,42.17,42.14,42.17,25600.0,24.6305,24.6305,24.613,24.6305,25600.0
2006-02-14 13:30:00,42.14,42.19,42.14,42.16,30000.0,24.613,24.6422,24.613,24.6246,30000.0
2006-02-14 13:35:00,42.17,42.18,42.13,42.14,38200.0,24.6305,24.6363,24.6071,24.613,38200.0
2006-02-14 13:40:00,42.13,42.13,42.09,42.1,39800.0,24.6071,24.6071,24.5838,24.5896,39800.0
2006-02-14 13:45:00,42.1,42.12,42.05,42.06,23600.0,24.5896,24.6013,24.5604,24.5662,23600.0
2006-02-14 13:50:00,42.06,42.1,42.06,42.09,29000.0,24.5662,24.5896,24.5662,24.5838,29000.0
2006-02-14 13:55:00,42.1,42.1,42.08,42.08,18000.0,24.5896,24.5896,24.5779,24.5779,18000.0
2006-02-14 14:00:00,42.08,42.14,42.08,42.09,41800.0,24.5779,24.613,24.5779,24.5838,41800.0
2006-02-14 14:05:00,42.09,42.17,42.09,42.15,45600.0,24.5838,24.6305,24.5838,24.6188,45600.0
2006-02-14 14:10:00,42.13,42.2,42.13,42.17,32200.0,24.6071,24.648,24.6071,24.6305,32200.0
2006-02-14 14:15:00,42.17,42.2,42.16,42.18,31800.0,24.6305,24.648,24.6246,24.6363,31800.0
2006-02-14 14:20:00,42.18,42.25,42.17,42.24,45200.0,24.6363,24.6772,24.6305,24.6714,45200.0
2006-02-14 14:25:00,42.24,42.3,42.22,42.25,22000.0,24.6714,24.7064,24.6597,24.6772,22000.0
2006-02-14 14:30:00,42.24,42.34,42.24,42.29,40400.0,24.6714,24.7298,24.6714,24.7006,40400.0
2006-02-14 14:35:00,42.29,42.3,42.25,42.26,27200.0,24.7006,24.7064,24.6772,24.6831,27200.0
2006-02-14 14:40:00,42.26,42.29,42.22,42.23,51600.0,24.6831,24.7006,24.6597,24.6655,51600.0
2006-02-14 14:45:00,42.23,42.25,42.23,42.24,28400.0,24.6655,24.6772,24.6655,24.6714,28400.0
2006-02-14 14:50:00,42.24,42.27,42.21,42.21,37600.0,24.6714,24.6889,24.6538,24.6538,37600.0
2006-02-14 14:55:00,42.21,42.22,42.17,42.19,52400.0,24.6538,24.6597,24.6305,24.6422,52400.0
2006-02-14 15:00:00,42.19,42.2,42.15,42.15,46200.0,24.6422,24.648,24.6188,24.6188,46200.0
2006-02-14 15:05:00,42.15,42.16,42.06,42.06,83600.0,24.6188,24.6246,24.5662,24.5662,83600.0
2006-02-14 15:10:00,42.04,42.09,42.04,42.09,54400.0,24.5546,24.5838,24.5546,24.5838,54400.0
2006-02-14 15:15:00,42.08,42.1,42.08,42.08,41000.0,24.5779,24.5896,24.5779,24.5779,41000.0
2006-02-14 15:20:00,42.09,42.14,42.08,42.13,56600.0,24.5838,24.613,24.5779,24.6071,56600.0
2006-02-14 15:25:00,42.13,42.16,42.11,42.13,105200.0,24.6071,24.6246,24.5954,24.6071,105200.0
2006-02-14 15:30:00,42.13,42.13,42.05,42.07,63600.0,24.6071,24.6071,24.5604,24.5721,63600.0
2006-02-14 15:35:00,42.07,42.09,42.06,42.08,101600.0,24.5721,24.5838,24.5662,24.5779,101600.0
2006-02-14 15:40:00,42.08,42.15,42.07,42.15,53400.0,24.5779,24.6188,24.5721,24.6188,53400.0
2006-02-14 15:45:00,42.15,42.15,42.11,42.13,85600.0,24.6188,24.6188,24.5954,24.6071,85600.0
2006-02-14 15:50:00,42.13,42.14,42.1,42.12,78400.0,24.6071,24.613,24.5896,24.6013,78400.0
2006-02-14 15:55:00,42.13,42.13,42.11,42.13,97400.0,24.6071,24.6071,24.5954,24.6071,97400.0
2006-02-15 09:30:00,41.54,42.03,41.54,42.0,86400.0,24.3913,24.679,24.3913,24.6614,86400.0
2006-02-15 09:35:00,42.0,42.04,41.99,42.04,24400.0,24.6614,24.6849,24.6555,24.6849,24400.0
2006-02-15 09:40:00,42.03,42.03,41.86,41.88,47600.0,24.679,24.679,24.5792,24.5909,47600.0
2006-02-15 09:45:00,41.9,41.98,41.9,41.91,29200.0,24.6026,24.6496,24.6026,24.6085,29200.0
2006-02-15 09:50:00,41.9,41.95,41.88,41.94,21200.0,24.6026,24.632,24.5909,24.6261,21200.0
2006-02-15 09:55:00,41.94,41.99,41.92,41.94,29000.0,24.6261,24.6555,24.6144,24.6261,29000.0
2006-02-15 10:00:00,41.96,41.96,41.84,41.89,129400.0,24.6379,24.6379,24.5674,24.5968,129400.0
2006-02-15 10:05:00,41.93,42.02,41.93,42.01,87800.0,24.6203,24.6731,24.6203,24.6672,87800.0
2006-02-15 10:10:00,42.01,42.05,41.96,42.05,61800.0,24.6672,24.6907,24.6379,24.6907,61800.0
2006-02-15 10:15:00,42.04,42.13,42.04,42.1,43800.0,24.6849,24.7377,24.6849,24.7201,43800.0
2006-02-15 10:20:00,42.12,42.22,42.1,42.17,40200.0,24.7318,24.7905,24.7201,24.7612,40200.0
2006-02-15 10:25:00,42.13,42.13,42.02,42.03,39600.0,24.7377,24.7377,24.6731,24.679,39600.0
2006-02-15 10:30:00,42.04,42.07,42.01,42.04,29200.0,24.6849,24.7025,24.6672,24.6849,29200.0
2006-02-15 10:35:00,42.04,42.05,42.0,42.02,57000.0,24.6849,24.6907,24.6614,24.6731,57000.0
2006-02-15 10:40:00,42.02,42.04,42.01,42.02,26800.0,24.6731,24.6849,24.6672,24.6731,26800.0
2006-02-15 10:45:00,42.04,42.06,42.03,42.05,19400.0,24.6849,24.6966,24.679,24.6907,19400.0
2006-02-15 10:50:00,42.07,42.11,42.07,42.09,42800.0,24.7025,24.726,24.7025,24.7142,42800.0
2006-02-15 10:55:00,42.1,42.13,42.04,42.05,27600.0,24.7201,24.7377,24.6849,24.6907,27600.0
2006-02-15 11:00:00,42.04,42.05,42.01,42.03,49800.0,24.6849,24.6907,24.6672,24.679,49800.0
2006-02-15 11:05:00,42.03,42.04,41.99,41.99,21000.0,24.679,24.6849,24.6555,24.6555,21000.0
2006-02-15 11:10:00,41.99,42.01,41.93,41.98,32400.0,24.6555,24.6672,24.6203,24.6496,32400.0
2006-02-15 11:15:00,41.97,41.97,41.91,41.91,22200.0,24.6438,24.6438,24.6085,24.6085,22200.0
2006-02-15 11:20:00,41.91,41.94,41.89,41.92,316200.0,24.6085,24.6261,24.5968,24.6144,316200.0
2006-02-15 11:25:00,41.93,41.93,41.86,41.91,35000.0,24.6203,24.6203,24.5792,24.6085,35000.0
2006-02-15 11:30:00,41.91,41.98,41.88,41.94,61800.0,24.6085,24.6496,24.5909,24.6261,61800.0
2006-02-15 11:35:00,41.94,41.94,41.88,41.92,19800.0,24.6261,24.6261,24.5909,24.6144,19800.0
2006-02-15 11:40:00,41.92,41.94,41.91,41.91,22000.0,24.6144,24.6261,24.6085,24.6085,22000.0
2006-02-15 11:45:00,41.92,41.95,41.9,41.93,13800.0,24.6144,24.632,24.6026,24.6203,13800.0
2006-02-15 11:50:00,41.95,41.99,41.93,41.98,64800.0,24.632,24.6555,24.6203,24.6496,64800.0
2006-02-15 11:55:00,41.98,42.03,41.96,42.0,14200.0,24.6496,24.679,24.6379,24.6614,14200.0
2006-02-15 12:00:00,41.98,42.01,41.96,41.96,298600.0,24.6496,24.6672,24.6379,24.6379,298600.0
2006-02-15 12:05:00,41.97,41.98,41.96,41.97,9800.0,24.6438,24.6496,24.6379,24.6438,9800.0
2006-02-15 12:10:00,41.97,42.02,41.91,41.91,21800.0,24.6438,24.6731,24.6085,24.6085,21800.0
2006-02-15 12:15:00,41.94,41.95,41.85,41.92,22400.0,24.6261,24.632,24.5733,24.6144,22400.0
2006-02-15 12:20:00,41.92,41.94,41.87,41.92,41800.0,24.6144,24.6261,24.585,24.6144,41800.0
2006-02-15 12:25:00,41.92,41.99,41.92,41.95,36200.0,24.6144,24.6555,24.6144,24.632,36200.0
2006-02-15 12:30:00,41.95,41.98,41.92,41.97,58400.0,24.632,24.6496,24.6144,24.6438,58400.0
2006-02-15 12:35:00,41.97,41.97,41.92,41.96,31000.0,24.6438,24.6438,24.6144,24.6379,31000.0
2006-02-15 12:40:00,41.95,41.97,41.91,41.92,26200.0,24.632,24.6438,24.6085,24.6144,26200.0
2006-02-15 12:45:00,41.93,41.95,41.9,41.93,20200.0,24.6203,24.632,24.6026,24.6203,20200.0
2006-02-15 12:50:00,41.93,42.01,41.92,42.01,19800.0,24.6203,24.6672,24.6144,24.6672,19800.0
2006-02-15 12:55:00,41.99,42.07,41.99,42.05,22400.0,24.6555,24.7025,24.6555,24.6907,22400.0
2006-02-15 13:00:00,42.05,42.07,42.02,42.03,50600.0,24.6907,24.7025,24.6731,24.679,50600.0
2006-02-15 13:05:00,42.03,42.04,41.93,41.93,12800.0,24.679,24.6849,24.6203,24.6203,12800.0
2006-02-15 13:10:00,41.93,41.97,41.93,41.97,15000.0,24.6203,24.6438,24.6203,24.6438,15000.0
2006-02-15 13:15:00,41.97,41.98,41.94,41.97,21800.0,24.6438,24.6496,24.6261,24.6438,21800.0
2006-02-15 13:20:00,41.99,42.02,41.99,41.99,13400.0,24.6555,24.6731,24.6555,24.6555,13400.0
2006-02-15 13:25:00,41.99,41.99,41.91,41.91,23400.0,24.6555,24.6555,24.6085,24.6085,23400.0
2006-02-15 13:30:00,41.91,42.02,41.91,42.01,24800.0,24.6085,24.6731,24.6085,24.6672,24800.0
2006-02-15 13:35:00,42.02,42.05,42.01,42.03,10000.0,24.6731,24.6907,24.6672,24.679,10000.0
2006-02-15 13:40:00,42.04,42.05,41.99,42.01,12800.0,24.6849,24.6907,24.6555,24.6672,12800.0
2006-02-15 13:45:00,42.0,42.0,41.91,41.92,19400.0,24.6614,24.6614,24.6085,24.6144,19400.0
2006-02-15 13:50:00,41.92,42.11,41.92,42.11,41000.0,24.6144,24.726,24.6144,24.726,41000.0
2006-02-15 13:55:00,42.1,42.12,42.06,42.07,86200.0,24.7201,24.7318,24.6966,24.7025,86200.0
2006-02-15 14:00:00,42.07,42.09,42.03,42.03,41200.0,24.7025,24.7142,24.679,24.679,41200.0
2006-02-15 14:05:00,42.03,42.04,41.93,41.99,24400.0,24.679,24.6849,24.6203,24.6555,24400.0
2006-02-15 14:10:00,41.98,41.99,41.94,41.94,14000.0,24.6496,24.6555,24.6261,24.6261,14000.0
2006-02-15 14:15:00,41.94,41.99,41.91,41.98,26400.0,24.6261,24.6555,24.6085,24.6496,26400.0
2006-02-15 14:20:00,41.99,42.0,41.98,41.99,31200.0,24.6555,24.6614,24.6496,24.6555,31200.0
2006-02-15 14:25:00,42.0,42.06,41.99,42.05,32000.0,24.6614,24.6966,24.6555,24.6907,32000.0
2006-02-15 14:30:00,42.07,42.08,42.02,42.07,58200.0,24.7025,24.7083,24.6731,24.7025,58200.0
2006-02-15 14:35:00,42.07,42.08,42.04,42.05,16400.0,24.7025,24.7083,24.6849,24.6907,16400.0
2006-02-15 14:40:00,42.05,42.06,42.04,42.06,74400.0,24.6907,24.6966,24.6849,24.6966,74400.0
2006-02-15 14:45:00,42.06,42.06,42.02,42.02,22200.0,24.6966,24.6966,24.6731,24.6731,22200.0
2006-02-15 14:50:00,42.01,42.01,41.9,41.95,71600.0,24.6672,24.6672,24.6026,24.632,71600.0
2006-02-15 14:55:00,41.94,41.95,41.9,41.95,35200.0,24.6261,24.632,24.6026,24.632,35200.0
2006-02-15 15:00:00,41.96,42.0,41.93,41.94,68600.0,24.6379,24.6614,24.6203,24.6261,68600.0
2006-02-15 15:05:00,41.94,41.99,41.93,41.99,30400.0,24.6261,24.6555,24.6203,24.6555,30400.0
2006-02-15 15:10:00,41.97,41.97,41.93,41.94,21400.0,24.6438,24.6438,24.6203,24.6261,21400.0
2006-02-15 15:15:00,41.93,41.95,41.92,41.92,26800.0,24.6203,24.632,24.6144,24.6144,26800.0
2006-02-15 15:20:00,41.92,42.0,41.92,41.98,29000.0,24.6144,24.6614,24.6144,24.6496,29000.0
2006-02-15 15:25:00,41.98,42.02,41.95,41.95,27800.0,24.6496,24.6731,24.632,24.632,27800.0
2006-02-15 15:30:00,41.95,41.98,41.95,41.97,71400.0,24.632,24.6496,24.632,24.6438,71400.0
2006-02-15 15:35:00,41.97,41.98,41.96,41.98,66400.0,24.6438,24.6496,24.6379,24.6496,66400.0
2006-02-15 15:40:00,41.97,41.97,41.95,41.95,22400.0,24.6438,24.6438,24.632,24.632,22400.0
2006-02-15 15:45:00,41.95,41.96,41.9,41.9,59400.0,24.632,24.6379,24.6026,24.6026,59400.0
2006-02-15 15:50:00,41.91,41.91,41.89,41.91,76400.0,24.6085,24.6085,24.5968,24.6085,76400.0
2006-02-15 15:55:00,41.93,41.96,41.9,41.94,51200.0,24.6203,24.6379,24.6026,24.6261,51200.0
2006-02-16 09:30:00,41.43,41.49,41.3,41.49,158200.0,24.3267,24.3619,24.2503,24.3619,158200.0
2006-02-16 09:35:00,41.49,41.7,41.43,41.58,53800.0,24.3619,24.4852,24.3267,24.4148,53800.0
2006-02-16 09:40:00,41.57,41.57,41.25,41.33,116400.0,24.4089,24.4089,24.221,24.268,116400.0
2006-02-16 09:45:00,41.33,41.38,41.27,41.34,89600.0,24.268,24.2973,24.2327,24.2738,89600.0
2006-02-16 09:50:00,41.37,41.49,41.31,41.48,51800.0,24.2914,24.3619,24.2562,24.356,51800.0
2006-02-16 09:55:00,41.45,41.47,41.35,41.41,29000.0,24.3384,24.3502,24.2797,24.3149,29000.0
2006-02-16 10:00:00,41.42,41.43,41.3,41.32,47600.0,24.3208,24.3267,24.2503,24.2621,47600.0
2006-02-16 10:05:00,41.32,41.46,41.32,41.46,32000.0,24.2621,24.3443,24.2621,24.3443,32000.0
2006-02-16 10:10:00,41.45,41.52,41.45,41.46,18400.0,24.3384,24.3795,24.3384,24.3443,18400.0
2006-02-16 10:15:00,41.46,41.46,41.36,41.4,22200.0,24.3443,24.3443,24.2856,24.3091,22200.0
2006-02-16 10:20:00,41.4,41.4,41.33,41.35,26400.0,24.3091,24.3091,24.268,24.2797,26400.0
2006-02-16 10:25:00,41.35,41.35,41.32,41.35,41400.0,24.2797,24.2797,24.2621,24.2797,41400.0
2006-02-16 10:30:00,41.35,41.43,41.35,41.4,26000.0,24.2797,24.3267,24.2797,24.3091,26000.0
2006-02-16 10:35:00,41.41,41.42,41.37,41.37,27200.0,24.3149,24.3208,24.2914,24.2914,27200.0
2006-02-16 10:40:00,41.38,41.38,41.37,41.37,23000.0,24.2973,24.2973,24.2914,24.2914,23000.0
2006-02-16 10:45:00,41.37,41.38,41.33,41.33,40600.0,24.2914,24.2973,24.268,24.268,40600.0
2006-02-16 10:50:00,41.33,41.34,41.31,41.31,20000.0,24.268,24.2738,24.2562,24.2562,20000.0
2006-02-16 10:55:00,41.31,41.31,41.26,41.27,22200.0,24.2562,24.2562,24.2269,24.2327,22200.0
2006-02-16 11:00:00,41.27,41.28,41.16,41.23,53400.0,24.2327,24.2386,24.1681,24.2092,53400.0
2006-02-16 11:05:00,41.22,41.25,41.19,41.24,29600.0,24.2034,24.221,24.1858,24.2151,29600.0
2006-02-16 11:10:00,41.23,41.26,41.13,41.26,32600.0,24.2092,24.2269,24.1505,24.2269,32600.0
2006-02-16 11:15:00,41.24,41.3,41.22,41.29,34200.0,24.2151,24.2503,24.2034,24.2445,34200.0
2006-02-16 11:20:00,41.3,41.33,41.3,41.31,33000.0,24.2503,24.268,24.2503,24.2562,33000.0
2006-02-16 11:25:00,41.3,41.35,41.3,41.34,35400.0,24.2503,24.2797,24.2503,24.2738,35400.0
2006-02-16 11:30:00,41.33,41.33,41.29,41.3,28800.0,24.268,24.268,24.2445,24.2503,28800.0
2006-02-16 11:35:00,41.31,41.32,41.25,41.29,34800.0,24.2562,24.2621,24.221,24.2445,34800.0
2006-02-16 11:40:00,41.29,41.3,41.25,41.29,50000.0,24.2445,24.2503,24.221,24.2445,50000.0
2006-02-16 11:45:00,41.29,41.29,41.24,41.24,23400.0,24.2445,24.2445,24.2151,24.2151,23400.0
2006-02-16 11:50:00,41.25,41.26,41.23,41.24,29800.0,24.221,24.2269,24.2092,24.2151,29800.0
2006-02-16 11:55:00,41.24,41.31,41.24,41.3,38800.0,24.2151,24.2562,24.2151,24.2503,38800.0
2006-02-16 12:00:00,41.3,41.35,41.3,41.35,43600.0,24.2503,24.2797,24.2503,24.2797,43600.0
2006-02-16 12:05:00,41.35,41.47,41.35,41.38,41800.0,24.2797,24.3502,24.2797,24.2973,41800.0
2006-02-16 12:10:00,41.38,41.48,41.38,41.46,40200.0,24.2973,24.356,24.2973,24.3443,40200.0
2006-02-16 12:15:00,41.44,41.46,41.42,41.44,20200.0,24.3325,24.3443,24.3208,24.3325,20200.0
2006-02-16 12:20:00,41.44,41.49,41.43,41.48,16200.0,24.3325,24.3619,24.3267,24.356,16200.0
2006-02-16 12:25:00,41.48,41.51,41.48,41.51,48400.0,24.356,24.3737,24.356,24.3737,48400.0
2006-02-16 12:30:00,41.5,41.52,41.46,41.48,41600.0,24.3678,24.3795,24.3443,24.356,41600.0
2006-02-16 12:35:00,41.48,41.5,41.47,41.49,28000.0,24.356,24.3678,24.3502,24.3619,28000.0
2006-02-16 12:40:00,41.48,41.52,41.48,41.51,16400.0,24.356,24.3795,24.356,24.3737,16400.0
2006-02-16 12:45:00,41.51,41.52,41.48,41.48,25400.0,24.3737,24.3795,24.356,24.356,25400.0
2006-02-16 12:50:00,41.48,41.5,41.47,41.49,21800.0,24.356,24.3678,24.3502,24.3619,21800.0
2006-02-16 12:55:00,41.5,41.55,41.5,41.52,21400.0,24.3678,24.3971,24.3678,24.3795,21400.0
2006-02-16 13:00:00,41.52,41.63,41.5,41.63,71600.0,24.3795,24.4441,24.3678,24.4441,71600.0
2006-02-16 13:05:00,41.63,41.63,41.57,41.57,44400.0,24.4441,24.4441,24.4089,24.4089,44400.0
2006-02-16 13:10:00,41.57,41.59,41.53,41.55,63400.0,24.4089,24.4206,24.3854,24.3971,63400.0
2006-02-16 13:15:00,41.56,41.56,41.53,41.55,33400.0,24.403,24.403,24.3854,24.3971,33400.0
2006-02-16 13:20:00,41.54,41.56,41.49,41.49,22200.0,24.3913,24.403,24.3619,24.3619,22200.0
2006-02-16 13:25:00,41.49,41.49,41.46,41.49,18800.0,24.3619,24.3619,24.3443,24.3619,18800.0
2006-02-16 13:30:00,41.48,41.57,41.47,41.57,28000.0,24.356,24.4089,24.3502,24.4089,28000.0
2006-02-16 13:35:00,41.57,41.65,41.55,41.58,48800.0,24.4089,24.4559,24.3971,24.4148,48800.0
2006-02-16 13:40:00,41.58,41.59,41.52,41.52,10800.0,24.4148,24.4206,24.3795,24.3795,10800.0
2006-02-16 13:45:00,41.52,41.52,41.49,41.49,38200.0,24.3795,24.3795,24.3619,24.3619,38200.0
2006-02-16 13:50:00,41.49,41.53,41.48,41.52,29400.0,24.3619,24.3854,24.356,24.3795,29400.0
2006-02-16 13:55:00,41.52,41.62,41.49,41.61,66600.0,24.3795,24.4382,24.3619,24.4324,66600.0
2006-02-16 14:00:00,41.62,41.63,41.59,41.63,58000.0,24.4382,24.4441,24.4206,24.4441,58000.0
2006-02-16 14:05:00,41.63,41.63,41.54,41.56,30000.0,24.4441,24.4441,24.3913,24.403,30000.0
2006-02-16 14:10:00,41.56,41.56,41.5,41.51,19600.0,24.403,24.403,24.3678,24.3737,19600.0
2006-02-16 14:15:00,41.51,41.54,41.49,41.49,39600.0,24.3737,24.3913,24.3619,24.3619,39600.0
2006-02-16 14:20:00,41.49,41.53,41.48,41.53,58000.0,24.3619,24.3854,24.356,24.3854,58000.0
2006-02-16 14:25:00,41.53,41.55,41.49,41.49,16400.0,24.3854,24.3971,24.3619,24.3619,16400.0
2006-02-16 14:30:00,41.5,41.52,41.49,41.49,25800.0,24.3678,24.3795,24.3619,24.3619,25800.0
2006-02-16 14:35:00,41.5,41.5,41.41,41.43,33000.0,24.3678,24.3678,24.3149,24.3267,33000.0
2006-02-16 14:40:00,41.42,41.43,41.38,41.38,41000.0,24.3208,24.3267,24.2973,24.2973,41000.0
2006-02-16 14:45:00,41.38,41.41,41.38,41.4,65800.0,24.2973,24.3149,24.2973,24.3091,65800.0
2006-02-16 14:50:00,41.4,41.41,41.39,41.4,22200.0,24.3091,24.3149,24.3032,24.3091,22200.0
2006-02-16 14:55:00,41.4,41.41,41.38,41.41,32400.0,24.3091,24.3149,24.2973,24.3149,32400.0
2006-02-16 15:00:00,41.41,41.42,41.4,41.41,45200.0,24.3149,24.3208,24.3091,24.3149,45200.0
2006-02-16 15:05:00,41.42,41.43,41.41,41.41,41000.0,24.3208,24.3267,24.3149,24.3149,41000.0
2006-02-16 15:10:00,41.41,41.41,41.37,41.37,27000.0,24.3149,24.3149,24.2914,24.2914,27000.0
2006-02-16 15:15:00,41.36,41.4,41.34,41.39,39800.0,24.2856,24.3091,24.2738,24.3032,39800.0
2006-02-16 15:20:00,41.39,41.41,41.38,41.41,57600.0,24.3032,24.3149,24.2973,24.3149,57600.0
2006-02-16 15:25:00,41.41,41.46,41.41,41.44,49400.0,24.3149,24.3443,24.3149,24.3325,49400.0
2006-02-16 15:30:00,41.43,41.46,41.43,41.43,47200.0,24.3267,24.3443,24.3267,24.3267,47200.0
2006-02-16 15:35:00,41.43,41.43,41.41,41.43,60200.0,24.3267,24.3267,24.3149,24.3267,60200.0
2006-02-16 15:40:00,41.43,41.46,41.41,41.41,51000.0,24.3267,24.3443,24.3149,24.3149,51000.0
2006-02-16 15:45:00,41.41,41.41,41.3,41.31,63400.0,24.3149,24.3149,24.2503,24.2562,63400.0
2006-02-16 15:50:00,41.31,41.32,41.27,41.27,144400.0,24.2562,24.2621,24.2327,24.2327,144400.0
2006-02-16 15:55:00,41.27,41.35,41.27,41.35,159200.0,24.2327,24.2797,24.2327,24.2797,159200.0
2006-02-17 09:30:00,41.2,41.26,41.2,41.26,393600.0,24.1916,24.2269,24.1916,24.2269,393600.0
2006-02-17 09:35:00,41.26,41.33,41.19,41.19,120600.0,24.2269,24.268,24.1858,24.1858,120600.0
2006-02-17 09:40:00,41.18,41.23,41.13,41.16,101600.0,24.1799,24.2092,24.1505,24.1681,101600.0
2006-02-17 09:45:00,41.16,41.17,41.0,41.06,88000.0,24.1681,24.174,24.0742,24.1094,88000.0
2006-02-17 09:50:00,41.06,41.13,41.01,41.01,50400.0,24.1094,24.1505,24.0801,24.0801,50400.0
2006-02-17 09:55:00,41.03,41.23,41.03,41.19,34800.0,24.0918,24.2092,24.0918,24.1858,34800.0
2006-02-17 10:00:00,41.16,41.18,41.07,41.07,22400.0,24.1681,24.1799,24.1153,24.1153,22400.0
2006-02-17 10:05:00,41.1,41.15,41.09,41.1,52400.0,24.1329,24.1623,24.127,24.1329,52400.0
2006-02-17 10:10:00,41.11,41.15,41.1,41.1,27000.0,24.1388,24.1623,24.1329,24.1329,27000.0
2006-02-17 10:15:00,41.1,41.13,41.09,41.13,22000.0,24.1329,24.1505,24.127,24.1505,22000.0
2006-02-17 10:20:00,41.13,41.17,41.05,41.06,42600.0,24.1505,24.174,24.1035,24.1094,42600.0
2006-02-17 10:25:00,41.06,41.07,41.02,41.04,19600.0,24.1094,24.1153,24.0859,24.0977,19600.0
2006-02-17 10:30:00,41.04,41.13,41.02,41.12,14000.0,24.0977,24.1505,24.0859,24.1447,14000.0
2006-02-17 10:35:00,41.12,41.13,41.09,41.1,23800.0,24.1447,24.1505,24.127,24.1329,23800.0
2006-02-17 10:40:00,41.1,41.13,41.1,41.1,42000.0,24.1329,24.1505,24.1329,24.1329,42000.0
2006-02-17 10:45:00,41.11,41.11,41.08,41.1,26400.0,24.1388,24.1388,24.1212,24.1329,26400.0
2006-02-17 10:50:00,41.09,41.1,41.09,41.09,12200.0,24.127,24.1329,24.127,24.127,12200.0
2006-02-17 10:55:00,41.1,41.13,41.09,41.12,17200.0,24.1329,24.1505,24.127,24.1447,17200.0
2006-02-17 11:00:00,41.1,41.12,41.08,41.1,27600.0,24.1329,24.1447,24.1212,24.1329,27600.0
2006-02-17 11:05:00,41.1,41.17,41.1,41.17,57800.0,24.1329,24.174,24.1329,24.174,57800.0
2006-02-17 11:10:00,41.17,41.22,41.16,41.19,79800.0,24.174,24.2034,24.1681,24.1858,79800.0
2006-02-17 11:15:00,41.19,41.19,41.13,41.13,28200.0,24.1858,24.1858,24.1505,24.1505,28200.0
2006-02-17 11:20:00,41.13,41.15,41.11,41.12,22800.0,24.1505,24.1623,24.1388,24.1447,22800.0
2006-02-17 11:25:00,41.13,41.13,41.11,41.11,37000.0,24.1505,24.1505,24.1388,24.1388,37000.0
2006-02-17 11:30:00,41.11,41.12,41.03,41.05,24000.0,24.1388,24.1447,24.0918,24.1035,24000.0
2006-02-17 11:35:00,41.03,41.13,41.03,41.13,18600.0,24.0918,24.1505,24.0918,24.1505,18600.0
2006-02-17 11:40:00,41.13,41.14,41.12,41.12,17400.0,24.1505,24.1564,24.1447,24.1447,17400.0
2006-02-17 11:45:00,41.12,41.15,41.11,41.15,22600.0,24.1447,24.1623,24.1388,24.1623,22600.0
2006-02-17 11:50:00,41.16,41.18,41.16,41.18,13800.0,24.1681,24.1799,24.1681,24.1799,13800.0
2006-02-17 11:55:00,41.18,41.19,41.17,41.19,15600.0,24.1799,24.1858,24.174,24.1858,15600.0
2006-02-17 12:00:00,41.19,41.2,41.16,41.17,19600.0,24.1858,24.1916,24.1681,24.174,19600.0
2006-02-17 12:05:00,41.18,41.19,41.17,41.19,24400.0,24.1799,24.1858,24.174,24.1858,24400.0
2006-02-17 12:10:00,41.19,41.19,41.15,41.16,39800.0,24.1858,24.1858,24.1623,24.1681,39800.0
2006-02-17 12:15:00,41.16,41.17,41.13,41.15,18200.0,24.1681,24.174,24.1505,24.1623,18200.0
2006-02-17 12:20:00,41.15,41.15,41.12,41.13,24600.0,24.1623,24.1623,24.1447,24.1505,24600.0
2006-02-17 12:25:00,41.13,41.13,41.1,41.11,16600.0,24.1505,24.1505,24.1329,24.1388,16600.0
2006-02-17 12:30:00,41.1,41.11,41.1,41.1,23000.0,24.1329,24.1388,24.1329,24.1329,23000.0
2006-02-17 12:35:00,41.1,41.11,41.08,41.1,77600.0,24.1329,24.1388,24.1212,24.1329,77600.0
2006-02-17 12:40:00,41.09,41.1,41.09,41.1,22600.0,24.127,24.1329,24.127,24.1329,22600.0
2006-02-17 12:45:00,41.1,41.1,41.09,41.1,34200.0,24.1329,24.1329,24.127,24.1329,34200.0
2006-02-17 12:50:00,41.1,41.1,41.06,41.08,45600.0,24.1329,24.1329,24.1094,24.1212,45600.0
2006-02-17 12:55:00,41.08,41.1,41.08,41.1,15400.0,24.1212,24.1329,24.1212,24.1329,15400.0
2006-02-17 13:00:00,41.1,41.12,41.1,41.12,22600.0,24.1329,24.1447,24.1329,24.1447,22600.0
2006-02-17 13:05:00,41.12,41.15,41.12,41.13,32600.0,24.1447,24.1623,24.1447,24.1505,32600.0
2006-02-17 13:10:00,41.13,41.13,41.11,41.12,23000.0,24.1505,24.1505,24.1388,24.1447,23000.0
2006-02-17 13:15:00,41.12,41.13,41.08,41.1,20800.0,24.1447,24.1505,24.1212,24.1329,20800.0
2006-02-17 13:20:00,41.1,41.11,41.09,41.11,9800.0,24.1329,24.1388,24.127,24.1388,9800.0
2006-02-17 13:25:00,41.1,41.1,41.09,41.1,21200.0,24.1329,24.1329,24.127,24.1329,21200.0
2006-02-17 13:30:00,41.1,41.1,41.1,41.1,20400.0,24.1329,24.1329,24.1329,24.1329,20400.0
2006-02-17 13:35:00,41.1,41.1,41.09,41.1,34200.0,24.1329,24.1329,24.127,24.1329,34200.0
2006-02-17 13:40:00,41.1,41.1,41.07,41.08,51600.0,24.1329,24.1329,24.1153,24.1212,51600.0
2006-02-17 13:45:00,41.08,41.08,41.02,41.05,79800.0,24.1212,24.1212,24.0859,24.1035,79800.0
2006-02-17 13:50:00,41.0,41.05,40.99,41.03,65200.0,24.0742,24.1035,24.0683,24.0918,65200.0
2006-02-17 13:55:00,41.02,41.03,40.98,41.0,30800.0,24.0859,24.0918,24.0624,24.0742,30800.0
2006-02-17 14:00:00,41.0,41.05,40.99,40.99,63000.0,24.0742,24.1035,24.0683,24.0683,63000.0
2006-02-17 14:05:00,41.0,41.02,40.99,41.02,41400.0,24.0742,24.0859,24.0683,24.0859,41400.0
2006-02-17 14:10:00,41.02,41.02,40.99,41.0,25600.0,24.0859,24.0859,24.0683,24.0742,25600.0
2006-02-17 14:15:00,41.0,41.07,41.0,41.06,38200.0,24.0742,24.1153,24.0742,24.1094,38200.0
2006-02-17 14:20:00,41.07,41.08,41.05,41.06,25800.0,24.1153,24.1212,24.1035,24.1094,25800.0
2006-02-17 14:25:00,41.05,41.06,41.02,41.04,41800.0,24.1035,24.1094,24.0859,24.0977,41800.0
2006-02-17 14:30:00,41.02,41.04,41.01,41.02,53400.0,24.0859,24.0977,24.0801,24.0859,53400.0
2006-02-17 14:35:00,41.04,41.06,41.03,41.05,46200.0,24.0977,24.1094,24.0918,24.1035,46200.0
2006-02-17 14:40:00,41.05,41.07,41.05,41.05,34600.0,24.1035,24.1153,24.1035,24.1035,34600.0
2006-02-17 14:45:00,41.05,41.06,41.04,41.05,53200.0,24.1035,24.1094,24.0977,24.1035,53200.0
2006-02-17 14:50:00,41.05,41.06,41.05,41.06,28800.0,24.1035,24.1094,24.1035,24.1094,28800.0
2006-02-17 14:55:00,41.06,41.12,41.06,41.1,46400.0,24.1094,24.1447,24.1094,24.1329,46400.0
2006-02-17 15:00:00,41.09,41.09,41.07,41.08,25200.0,24.127,24.127,24.1153,24.1212,25200.0
2006-02-17 15:05:00,41.08,41.09,41.05,41.08,99200.0,24.1212,24.127,24.1035,24.1212,99200.0
2006-02-17 15:10:00,41.07,41.07,41.02,41.02,21400.0,24.1153,24.1153,24.0859,24.0859,21400.0
2006-02-17 15:15:00,41.02,41.03,40.95,41.02,20800.0,24.0859,24.0918,24.0448,24.0859,20800.0
2006-02-17 15:20:00,41.02,41.02,40.97,41.01,32400.0,24.0859,24.0859,24.0566,24.0801,32400.0
2006-02-17 15:25:00,41.0,41.01,40.99,40.99,26400.0,24.0742,24.0801,24.0683,24.0683,26400.0
2006-02-17 15:30:00,40.99,41.0,40.98,40.99,31000.0,24.0683,24.0742,24.0624,24.0683,31000.0
2006-02-17 15:35:00,40.99,41.02,40.99,41.0,47600.0,24.0683,24.0859,24.0683,24.0742,47600.0
2006-02-17 15:40:00,41.01,41.02,41.0,41.02,60800.0,24.0801,24.0859,24.0742,24.0859,60800.0
2006-02-17 15:45:00,41.02,41.03,40.97,40.97,56200.0,24.0859,24.0918,24.0566,24.0566,56200.0
2006-02-17 15:50:00,40.98,40.98,40.97,40.97,90800.0,24.0624,24.0624,24.0566,24.0566,90800.0
2006-02-17 15:55:00,40.98,40.98,40.94,40.94,118800.0,24.0624,24.0624,24.039,24.039,118800.0
2006-02-21 09:30:00,40.95,41.0,40.88,41.0,123600.0,24.0448,24.0742,24.0037,24.0742,123600.0
2006-02-21 09:35:00,40.99,41.25,40.97,41.24,24800.0,24.0683,24.221,24.0566,24.2151,24800.0
2006-02-21 09:40:00,41.26,41.33,41.26,41.32,94000.0,24.2269,24.268,24.2269,24.2621,94000.0
2006-02-21 09:45:00,41.31,41.32,41.11,41.12,64200.0,24.2562,24.2621,24.1388,24.1447,64200.0
2006-02-21 09:50:00,41.15,41.2,41.12,41.2,98200.0,24.1623,24.1916,24.1447,24.1916,98200.0
2006-02-21 09:55:00,41.2,41.2,41.07,41.07,82000.0,24.1916,24.1916,24.1153,24.1153,82000.0
2006-02-21 10:00:00,41.07,41.12,41.05,41.05,70200.0,24.1153,24.1447,24.1035,24.1035,70200.0
2006-02-21 10:05:00,41.06,41.06,41.04,41.06,66200.0,24.1094,24.1094,24.0977,24.1094,66200.0
2006-02-21 10:10:00,41.07,41.09,41.06,41.08,83800.0,24.1153,24.127,24.1094,24.1212,83800.0
2006-02-21 10:15:00,41.09,41.09,41.03,41.04,81600.0,24.127,24.127,24.0918,24.0977,81600.0
2006-02-21 10:20:00,41.04,41.06,41.02,41.02,76200.0,24.0977,24.1094,24.0859,24.0859,76200.0
2006-02-21 10:25:00,41.02,41.02,40.99,41.0,62600.0,24.0859,24.0859,24.0683,24.0742,62600.0
2006-02-21 10:30:00,41.0,41.01,40.99,40.99,88000.0,24.0742,24.0801,24.0683,24.0683,88000.0
2006-02-21 10:35:00,40.99,41.02,40.97,41.02,30400.0,24.0683,24.0859,24.0566,24.0859,30400.0
2006-02-21 10:40:00,41.02,41.07,41.02,41.06,46200.0,24.0859,24.1153,24.0859,24.1094,46200.0
2006-02-21 10:45:00,41.07,41.07,41.04,41.04,89400.0,24.1153,24.1153,24.0977,24.0977,89400.0
2006-02-21 10:50:00,41.04,41.06,41.02,41.05,30800.0,24.0977,24.1094,24.0859,24.1035,30800.0
2006-02-21 10:55:00,41.03,41.05,41.01,41.01,60400.0,24.0918,24.1035,24.0801,24.0801,60400.0
2006-02-21 11:00:00,41.01,41.02,40.99,40.99,29800.0,24.0801,24.0859,24.0683,24.0683,29800.0
2006-02-21 11:05:00,40.99,41.0,40.97,40.99,16800.0,24.0683,24.0742,24.0566,24.0683,16800.0
2006-02-21 11:10:00,40.99,41.02,40.98,41.02,50600.0,24.0683,24.0859,24.0624,24.0859,50600.0
2006-02-21 11:15:00,41.01,41.02,40.99,41.0,61400.0,24.0801,24.0859,24.0683,24.0742,61400.0
2006-02-21 11:20:00,41.0,41.02,40.99,41.0,37800.0,24.0742,24.0859,24.0683,24.0742,37800.0
2006-02-21 11:25:00,41.0,41.05,41.0,41.03,39800.0,24.0742,24.1035,24.0742,24.0918,39800.0
2006-02-21 11:30:00,41.03,41.05,41.02,41.02,14200.0,24.0918,24.1035,24.0859,24.0859,14200.0
2006-02-21 11:35:00,41.03,41.03,40.98,40.98,17800.0,24.0918,24.0918,24.0624,24.0624,17800.0
2006-02-21 11:40:00,40.98,40.99,40.94,40.95,23800.0,24.0624,24.0683,24.039,24.0448,23800.0
2006-02-21 11:45:00,40.96,40.97,40.95,40.96,15000.0,24.0507,24.0566,24.0448,24.0507,15000.0
2006-02-21 11:50:00,40.95,40.95,40.8,40.83,55400.0,24.0448,24.0448,23.9568,23.9744,55400.0
2006-02-21 11:55:00,40.83,40.83,40.68,40.7,96000.0,23.9744,23.9744,23.8863,23.898,96000.0
2006-02-21 12:00:00,40.69,40.79,40.66,40.77,35600.0,23.8922,23.9509,23.8746,23.9391,35600.0
2006-02-21 12:05:00,40.79,40.87,40.79,40.86,24200.0,23.9509,23.9979,23.9509,23.992,24200.0
2006-02-21 12:10:00,40.87,40.88,40.85,40.87,27800.0,23.9979,24.0037,23.9861,23.9979,27800.0
2006-02-21 12:15:00,40.86,40.9,40.86,40.9,22800.0,23.992,24.0155,23.992,24.0155,22800.0
2006-02-21 12:20:00,40.9,40.9,40.86,40.89,30600.0,24.0155,24.0155,23.992,24.0096,30600.0
2006-02-21 12:25:00,40.9,40.94,40.89,40.92,49600.0,24.0155,24.039,24.0096,24.0272,49600.0
2006-02-21 12:30:00,40.93,40.96,40.93,40.95,32400.0,24.0331,24.0507,24.0331,24.0448,32400.0
2006-02-21 12:35:00,40.96,40.98,40.95,40.98,99200.0,24.0507,24.0624,24.0448,24.0624,99200.0
2006-02-21 12:40:00,40.98,41.02,40.98,41.02,58600.0,24.0624,24.0859,24.0624,24.0859,58600.0
2006-02-21 12:45:00,41.02,41.05,41.01,41.02,46600.0,24.0859,24.1035,24.0801,24.0859,46600.0
2006-02-21 12:50:00,41.03,41.04,41.02,41.02,32000.0,24.0918,24.0977,24.0859,24.0859,32000.0
2006-02-21 12:55:00,41.02,41.04,41.02,41.02,30600.0,24.0859,24.0977,24.0859,24.0859,30600.0
2006-02-21 13:00:00,41.02,41.1,41.02,41.1,51600.0,24.0859,24.1329,24.0859,24.1329,51600.0
2006-02-21 13:05:00,41.1,41.13,41.06,41.07,78800.0,24.1329,24.1505,24.1094,24.1153,78800.0
2006-02-21 13:10:00,41.07,41.1,41.06,41.09,34200.0,24.1153,24.1329,24.1094,24.127,34200.0
2006-02-21 13:15:00,41.08,41.1,41.07,41.1,35600.0,24.1212,24.1329,24.1153,24.1329,35600.0
2006-02-21 13:20:00,41.1,41.1,41.05,41.06,72600.0,24.1329,24.1329,24.1035,24.1094,72600.0
2006-02-21 13:25:00,41.06,41.12,41.06,41.1,44800.0,24.1094,24.1447,24.1094,24.1329,44800.0
2006-02-21 13:30:00,41.1,41.1,41.09,41.09,12800.0,24.1329,24.1329,24.127,24.127,12800.0
2006-02-21 13:35:00,41.1,41.15,41.08,41.1,43200.0,24.1329,24.1623,24.1212,24.1329,43200.0
2006-02-21 13:40:00,41.11,41.13,41.1,41.1,14800.0,24.1388,24.1505,24.1329,24.1329,14800.0
2006-02-21 13:45:00,41.1,41.14,41.09,41.12,19200.0,24.1329,24.1564,24.127,24.1447,19200.0
2006-02-21 13:50:00,41.12,41.12,41.09,41.1,21400.0,24.1447,24.1447,24.127,24.1329,21400.0
2006-02-21 13:55:00,41.09,41.1,41.07,41.08,17000.0,24.127,24.1329,24.1153,24.1212,17000.0
2006-02-21 14:00:00,41.08,41.19,41.01,41.16,47000.0,24.1212,24.1858,24.0801,24.1681,47000.0
2006-02-21 14:05:00,41.16,41.18,41.07,41.08,31800.0,24.1681,24.1799,24.1153,24.1212,31800.0
2006-02-21 14:10:00,41.08,41.1,41.02,41.04,30000.0,24.1212,24.1329,24.0859,24.0977,30000.0
2006-02-21 14:15:00,41.04,41.04,40.98,41.03,24800.0,24.0977,24.0977,24.0624,24.0918,24800.0
2006-02-21 14:20:00,41.01,41.01,40.98,40.99,17200.0,24.0801,24.0801,24.0624,24.0683,17200.0
2006-02-21 14:25:00,40.99,41.0,40.98,41.0,26200.0,24.0683,24.0742,24.0624,24.0742,26200.0
2006-02-21 14:30:00,41.0,41.02,40.98,41.01,34600.0,24.0742,24.0859,24.0624,24.0801,34600.0
2006-02-21 14:35:00,41.01,41.01,40.96,40.99,20200.0,24.0801,24.0801,24.0507,24.0683,20200.0
2006-02-21 14:40:00,41.0,41.02,40.95,41.01,35800.0,24.0742,24.0859,24.0448,24.0801,35800.0
2006-02-21 14:45:00,41.0,41.01,40.97,41.01,33000.0,24.0742,24.0801,24.0566,24.0801,33000.0
2006-02-21 14:50:00,41.01,41.02,40.98,40.98,24000.0,24.0801,24.0859,24.0624,24.0624,24000.0
2006-02-21 14:55:00,40.98,40.99,40.96,40.99,22800.0,24.0624,24.0683,24.0507,24.0683,22800.0
2006-02-21 15:00:00,40.99,40.99,40.97,40.97,17600.0,24.0683,24.0683,24.0566,24.0566,17600.0
2006-02-21 15:05:00,40.96,41.0,40.96,40.99,29400.0,24.0507,24.0742,24.0507,24.0683,29400.0
2006-02-21 15:10:00,40.99,41.02,40.98,40.98,31400.0,24.0683,24.0859,24.0624,24.0624,31400.0
2006-02-21 15:15:00,40.98,40.99,40.97,40.99,20200.0,24.0624,24.0683,24.0566,24.0683,20200.0
2006-02-21 15:20:00,40.99,41.01,40.98,40.99,30600.0,24.0683,24.0801,24.0624,24.0683,30600.0
2006-02-21 15:25:00,40.99,41.05,40.98,41.01,33400.0,24.0683,24.1035,24.0624,24.0801,33400.0
2006-02-21 15:30:00,41.01,41.01,40.99,41.0,25400.0,24.0801,24.0801,24.0683,24.0742,25400.0
2006-02-21 15:35:00,41.0,41.02,40.98,41.01,29600.0,24.0742,24.0859,24.0624,24.0801,29600.0
2006-02-21 15:40:00,41.01,41.02,40.99,41.02,48000.0,24.0801,24.0859,24.0683,24.0859,48000.0
2006-02-21 15:45:00,41.02,41.04,40.99,41.04,26800.0,24.0859,24.0977,24.0683,24.0977,26800.0
2006-02-21 15:50:00,41.03,41.04,40.97,40.98,35200.0,24.0918,24.0977,24.0566,24.0624,35200.0
2006-02-21 15:55:00,40.99,41.0,40.98,40.98,39800.0,24.0683,24.0742,24.0624,24.0624,39800.0
2006-02-22 09:30:00,41.47,41.47,41.15,41.3,112000.0,24.3502,24.3502,24.1623,24.2503,112000.0
2006-02-22 09:35:00,41.27,41.46,41.27,41.45,39600.0,24.2327,24.3443,24.2327,24.3384,39600.0
2006-02-22 09:40:00,41.43,41.43,41.3,41.4,31200.0,24.3267,24.3267,24.2503,24.3091,31200.0
2006-02-22 09:45:00,41.41,41.42,41.27,41.37,73600.0,24.3149,24.3208,24.2327,24.2914,73600.0
2006-02-22 09:50:00,41.36,41.37,41.3,41.35,47000.0,24.2856,24.2914,24.2503,24.2797,47000.0
2006-02-22 09:55:00,41.35,41.47,41.35,41.44,35600.0,24.2797,24.3502,24.2797,24.3325,35600.0
2006-02-22 10:00:00,41.42,41.5,41.35,41.5,40600.0,24.3208,24.3678,24.2797,24.3678,40600.0
2006-02-22 10:05:00,41.5,41.59,41.5,41.59,75200.0,24.3678,24.4206,24.3678,24.4206,75200.0
2006-02-22 10:10:00,41.59,41.65,41.59,41.63,44000.0,24.4206,24.4559,24.4206,24.4441,44000.0
2006-02-22 10:15:00,41.63,41.63,41.49,41.61,35600.0,24.4441,24.4441,24.3619,24.4324,35600.0
2006-02-22 10:20:00,41.61,41.74,41.61,41.69,41800.0,24.4324,24.5087,24.4324,24.4793,41800.0
2006-02-22 10:25:00,41.69,41.7,41.63,41.63,50600.0,24.4793,24.4852,24.4441,24.4441,50600.0
2006-02-22 10:30:00,41.63,41.65,41.52,41.54,60600.0,24.4441,24.4559,24.3795,24.3913,60600.0
2006-02-22 10:35:00,41.54,41.6,41.5,41.54,43200.0,24.3913,24.4265,24.3678,24.3913,43200.0
2006-02-22 10:40:00,41.55,41.56,41.52,41.54,17200.0,24.3971,24.403,24.3795,24.3913,17200.0
2006-02-22 10:45:00,41.54,41.54,41.52,41.52,30200.0,24.3913,24.3913,24.3795,24.3795,30200.0
2006-02-22 10:50:00,41.51,41.62,41.51,41.58,42200.0,24.3737,24.4382,24.3737,24.4148,42200.0
2006-02-22 10:55:00,41.59,41.72,41.59,41.69,64200.0,24.4206,24.497,24.4206,24.4793,64200.0
2006-02-22 11:00:00,41.69,41.74,41.67,41.72,32800.0,24.4793,24.5087,24.4676,24.497,32800.0
2006-02-22 11:05:00,41.72,41.74,41.71,41.72,26000.0,24.497,24.5087,24.4911,24.497,26000.0
2006-02-22 11:10:00,41.72,41.8,41.72,41.76,38400.0,24.497,24.5439,24.497,24.5204,38400.0
2006-02-22 11:15:00,41.76,41.78,41.76,41.76,22200.0,24.5204,24.5322,24.5204,24.5204,22200.0
2006-02-22 11:20:00,41.77,41.85,41.77,41.82,70000.0,24.5263,24.5733,24.5263,24.5557,70000.0
2006-02-22 11:25:00,41.82,41.85,41.77,41.83,53800.0,24.5557,24.5733,24.5263,24.5615,53800.0
2006-02-22 11:30:00,41.84,41.88,41.79,41.79,52800.0,24.5674,24.5909,24.5381,24.5381,52800.0
2006-02-22 11:35:00,41.79,41.82,41.77,41.77,25000.0,24.5381,24.5557,24.5263,24.5263,25000.0
2006-02-22 11:40:00,41.77,41.79,41.73,41.79,44600.0,24.5263,24.5381,24.5028,24.5381,44600.0
2006-02-22 11:45:00,41.79,41.83,41.78,41.83,44000.0,24.5381,24.5615,24.5322,24.5615,44000.0
2006-02-22 11:50:00,41.84,41.88,41.79,41.88,41200.0,24.5674,24.5909,24.5381,24.5909,41200.0
2006-02-22 11:55:00,41.88,41.92,41.86,41.92,26200.0,24.5909,24.6144,24.5792,24.6144,26200.0
2006-02-22 12:00:00,41.92,41.92,41.87,41.87,34200.0,24.6144,24.6144,24.585,24.585,34200.0
2006-02-22 12:05:00,41.87,41.88,41.81,41.82,34800.0,24.585,24.5909,24.5498,24.5557,34800.0
2006-02-22 12:10:00,41.84,41.87,41.83,41.85,19000.0,24.5674,24.585,24.5615,24.5733,19000.0
2006-02-22 12:15:00,41.85,41.89,41.84,41.86,27200.0,24.5733,24.5968,24.5674,24.5792,27200.0
2006-02-22 12:20:00,41.87,41.94,41.87,41.93,52200.0,24.585,24.6261,24.585,24.6203,52200.0
2006-02-22 12:25:00,41.93,41.93,41.83,41.86,38000.0,24.6203,24.6203,24.5615,24.5792,38000.0
2006-02-22 12:30:00,41.86,41.91,41.85,41.9,36400.0,24.5792,24.6085,24.5733,24.6026,36400.0
2006-02-22 12:35:00,41.89,41.9,41.84,41.85,113200.0,24.5968,24.6026,24.5674,24.5733,113200.0
2006-02-22 12:40:00,41.85,41.87,41.76,41.77,38400.0,24.5733,24.585,24.5204,24.5263,38400.0
2006-02-22 12:45:00,41.77,41.77,41.7,41.7,18400.0,24.5263,24.5263,24.4852,24.4852,18400.0
2006-02-22 12:50:00,41.7,41.7,41.67,41.68,29600.0,24.4852,24.4852,24.4676,24.4735,29600.0
2006-02-22 12:55:00,41.69,41.77,41.69,41.77,38000.0,24.4793,24.5263,24.4793,24.5263,38000.0
2006-02-22 13:00:00,41.77,41.77,41.69,41.69,26000.0,24.5263,24.5263,24.4793,24.4793,26000.0
2006-02-22 13:05:00,41.7,41.74,41.69,41.71,23000.0,24.4852,24.5087,24.4793,24.4911,23000.0
2006-02-22 13:10:00,41.71,41.72,41.71,41.71,15600.0,24.4911,24.497,24.4911,24.4911,15600.0
2006-02-22 13:15:00,41.71,41.72,41.71,41.72,18200.0,24.4911,24.497,24.4911,24.497,18200.0
2006-02-22 13:20:00,41.72,41.72,41.7,41.71,35600.0,24.497,24.497,24.4852,24.4911,35600.0
2006-02-22 13:25:00,41.71,41.77,41.7,41.77,23200.0,24.4911,24.5263,24.4852,24.5263,23200.0
2006-02-22 13:30:00,41.75,41.77,41.75,41.76,17400.0,24.5146,24.5263,24.5146,24.5204,17400.0
2006-02-22 13:35:00,41.77,41.77,41.77,41.77,25800.0,24.5263,24.5263,24.5263,24.5263,25800.0
2006-02-22 13:40:00,41.77,41.77,41.72,41.73,26600.0,24.5263,24.5263,24.497,24.5028,26600.0
2006-02-22 13:45:00,41.73,41.77,41.73,41.73,15000.0,24.5028,24.5263,24.5028,24.5028,15000.0
2006-02-22 13:50:00,41.73,41.74,41.71,41.72,13600.0,24.5028,24.5087,24.4911,24.497,13600.0
2006-02-22 13:55:00,41.72,41.72,41.69,41.71,29400.0,24.497,24.497,24.4793,24.4911,29400.0
2006-02-22 14:00:00,41.71,41.71,41.63,41.64,26800.0,24.4911,24.4911,24.4441,24.45,26800.0
2006-02-22 14:05:00,41.63,41.64,41.6,41.6,24000.0,24.4441,24.45,24.4265,24.4265,24000.0
2006-02-22 14:10:00,41.6,41.65,41.58,41.63,83200.0,24.4265,24.4559,24.4148,24.4441,83200.0
2006-02-22 14:15:00,41.65,41.65,41.63,41.65,21000.0,24.4559,24.4559,24.4441,24.4559,21000.0
2006-02-22 14:20:00,41.66,41.66,41.62,41.62,18400.0,24.4617,24.4617,24.4382,24.4382,18400.0
2006-02-22 14:25:00,41.62,41.63,41.59,41.59,24600.0,24.4382,24.4441,24.4206,24.4206,24600.0
2006-02-22 14:30:00,41.59,41.59,41.56,41.56,26200.0,24.4206,24.4206,24.403,24.403,26200.0
2006-02-22 14:35:00,41.56,41.57,41.55,41.55,25000.0,24.403,24.4089,24.3971,24.3971,25000.0
2006-02-22 14:40:00,41.54,41.55,41.51,41.53,58600.0,24.3913,24.3971,24.3737,24.3854,58600.0
2006-02-22 14:45:00,41.54,41.59,41.54,41.57,25800.0,24.3913,24.4206,24.3913,24.4089,25800.0
2006-02-22 14:50:00,41.58,41.6,41.57,41.57,36600.0,24.4148,24.4265,24.4089,24.4089,36600.0
2006-02-22 14:55:00,41.57,41.63,41.57,41.6,33000.0,24.4089,24.4441,24.4089,24.4265,33000.0
2006-02-22 15:00:00,41.6,41.6,41.58,41.59,14200.0,24.4265,24.4265,24.4148,24.4206,14200.0
2006-02-22 15:05:00,41.59,41.59,41.53,41.54,35000.0,24.4206,24.4206,24.3854,24.3913,35000.0
2006-02-22 15:10:00,41.54,41.57,41.52,41.57,30400.0,24.3913,24.4089,24.3795,24.4089,30400.0
2006-02-22 15:15:00,41.57,41.58,41.52,41.57,34200.0,24.4089,24.4148,24.3795,24.4089,34200.0
2006-02-22 15:20:00,41.58,41.62,41.57,41.62,26400.0,24.4148,24.4382,24.4089,24.4382,26400.0
2006-02-22 15:25:00,41.62,41.63,41.6,41.6,24800.0,24.4382,24.4441,24.4265,24.4265,24800.0
2006-02-22 15:30:00,41.61,41.67,41.6,41.67,46000.0,24.4324,24.4676,24.4265,24.4676,46000.0
2006-02-22 15:35:00,41.67,41.69,41.66,41.69,38400.0,24.4676,24.4793,24.4617,24.4793,38400.0
2006-02-22 15:40:00,41.68,41.73,41.68,41.71,52400.0,24.4735,24.5028,24.4735,24.4911,52400.0
2006-02-22 15:45:00,41.71,41.77,41.71,41.76,102600.0,24.4911,24.5263,24.4911,24.5204,102600.0
2006-02-22 15:50:00,41.75,41.76,41.69,41.69,42200.0,24.5146,24.5204,24.4793,24.4793,42200.0
2006-02-22 15:55:00,41.69,41.7,41.66,41.67,49200.0,24.4793,24.4852,24.4617,24.4676,49200.0
2006-02-23 09:30:00,41.7,41.73,41.55,41.55,47000.0,24.4852,24.5028,24.3971,24.3971,47000.0
2006-02-23 09:35:00,41.55,41.76,41.54,41.75,23200.0,24.3971,24.5204,24.3913,24.5146,23200.0
2006-02-23 09:40:00,41.73,41.73,41.58,41.58,31600.0,24.5028,24.5028,24.4148,24.4148,31600.0
2006-02-23 09:45:00,41.58,41.59,41.44,41.48,41000.0,24.4148,24.4206,24.3325,24.356,41000.0
2006-02-23 09:50:00,41.48,41.61,41.47,41.56,38400.0,24.356,24.4324,24.3502,24.403,38400.0
2006-02-23 09:55:00,41.56,41.61,41.56,41.6,31200.0,24.403,24.4324,24.403,24.4265,31200.0
2006-02-23 10:00:00,41.6,41.6,41.47,41.53,30800.0,24.4265,24.4265,24.3502,24.3854,30800.0
2006-02-23 10:05:00,41.54,41.54,41.45,41.46,37200.0,24.3913,24.3913,24.3384,24.3443,37200.0
2006-02-23 10:10:00,41.46,41.58,41.45,41.55,23800.0,24.3443,24.4148,24.3384,24.3971,23800.0
2006-02-23 10:15:00,41.55,41.64,41.55,41.64,30600.0,24.3971,24.45,24.3971,24.45,30600.0
2006-02-23 10:20:00,41.65,41.66,41.59,41.59,41600.0,24.4559,24.4617,24.4206,24.4206,41600.0
2006-02-23 10:25:00,41.58,41.62,41.58,41.6,20400.0,24.4148,24.4382,24.4148,24.4265,20400.0
2006-02-23 10:30:00,41.6,41.61,41.56,41.59,51400.0,24.4265,24.4324,24.403,24.4206,51400.0
2006-02-23 10:35:00,41.59,41.63,41.58,41.63,77000.0,24.4206,24.4441,24.4148,24.4441,77000.0
2006-02-23 10:40:00,41.63,41.66,41.61,41.63,41600.0,24.4441,24.4617,24.4324,24.4441,41600.0
2006-02-23 10:45:00,41.63,41.7,41.62,41.7,39400.0,24.4441,24.4852,24.4382,24.4852,39400.0
2006-02-23 10:50:00,41.7,41.71,41.68,41.69,39200.0,24.4852,24.4911,24.4735,24.4793,39200.0
2006-02-23 10:55:00,41.69,41.72,41.65,41.66,90800.0,24.4793,24.497,24.4559,24.4617,90800.0
2006-02-23 11:00:00,41.66,41.67,41.59,41.59,24400.0,24.4617,24.4676,24.4206,24.4206,24400.0
2006-02-23 11:05:00,41.59,41.6,41.58,41.59,17000.0,24.4206,24.4265,24.4148,24.4206,17000.0
2006-02-23 11:10:00,41.59,41.59,41.53,41.55,47400.0,24.4206,24.4206,24.3854,24.3971,47400.0
2006-02-23 11:15:00,41.55,41.56,41.53,41.56,29400.0,24.3971,24.403,24.3854,24.403,29400.0
2006-02-23 11:20:00,41.56,41.57,41.54,41.56,37400.0,24.403,24.4089,24.3913,24.403,37400.0
2006-02-23 11:25:00,41.56,41.62,41.56,41.6,64000.0,24.403,24.4382,24.403,24.4265,64000.0
2006-02-23 11:30:00,41.6,41.6,41.58,41.59,27800.0,24.4265,24.4265,24.4148,24.4206,27800.0
2006-02-23 11:35:00,41.58,41.59,41.55,41.55,31000.0,24.4148,24.4206,24.3971,24.3971,31000.0
2006-02-23 11:40:00,41.55,41.55,41.51,41.51,22600.0,24.3971,24.3971,24.3737,24.3737,22600.0
2006-02-23 11:45:00,41.51,41.52,41.48,41.5,55400.0,24.3737,24.3795,24.356,24.3678,55400.0
2006-02-23 11:50:00,41.49,41.49,41.48,41.49,17600.0,24.3619,24.3619,24.356,24.3619,17600.0
2006-02-23 11:55:00,41.49,41.52,41.48,41.51,70200.0,24.3619,24.3795,24.356,24.3737,70200.0
2006-02-23 12:00:00,41.51,41.53,41.49,41.52,37800.0,24.3737,24.3854,24.3619,24.3795,37800.0
2006-02-23 12:05:00,41.52,41.54,41.5,41.52,18400.0,24.3795,24.3913,24.3678,24.3795,18400.0
2006-02-23 12:10:00,41.52,41.57,41.52,41.55,61200.0,24.3795,24.4089,24.3795,24.3971,61200.0
2006-02-23 12:15:00,41.54,41.54,41.49,41.52,21200.0,24.3913,24.3913,24.3619,24.3795,21200.0
2006-02-23 12:20:00,41.52,41.56,41.51,41.56,20000.0,24.3795,24.403,24.3737,24.403,20000.0
2006-02-23 12:25:00,41.56,41.59,41.55,41.59,9400.0,24.403,24.4206,24.3971,24.4206,9400.0
2006-02-23 12:30:00,41.59,41.63,41.58,41.6,28400.0,24.4206,24.4441,24.4148,24.4265,28400.0
2006-02-23 12:35:00,41.6,41.67,41.59,41.67,21200.0,24.4265,24.4676,24.4206,24.4676,21200.0
2006-02-23 12:40:00,41.65,41.7,41.63,41.63,33000.0,24.4559,24.4852,24.4441,24.4441,33000.0
2006-02-23 12:45:00,41.63,41.63,41.63,41.63,31200.0,24.4441,24.4441,24.4441,24.4441,31200.0
2006-02-23 12:50:00,41.63,41.65,41.63,41.65,22200.0,24.4441,24.4559,24.4441,24.4559,22200.0
2006-02-23 12:55:00,41.66,41.68,41.63,41.63,20400.0,24.4617,24.4735,24.4441,24.4441,20400.0
2006-02-23 13:00:00,41.63,41.64,41.63,41.63,8800.0,24.4441,24.45,24.4441,24.4441,8800.0
2006-02-23 13:05:00,41.64,41.66,41.63,41.63,14200.0,24.45,24.4617,24.4441,24.4441,14200.0
2006-02-23 13:10:00,41.63,41.63,41.62,41.62,14400.0,24.4441,24.4441,24.4382,24.4382,14400.0
2006-02-23 13:15:00,41.63,41.65,41.59,41.59,27000.0,24.4441,24.4559,24.4206,24.4206,27000.0
2006-02-23 13:20:00,41.59,41.63,41.59,41.62,14800.0,24.4206,24.4441,24.4206,24.4382,14800.0
2006-02-23 13:25:00,41.63,41.66,41.62,41.62,18400.0,24.4441,24.4617,24.4382,24.4382,18400.0
2006-02-23 13:30:00,41.63,41.63,41.6,41.6,9400.0,24.4441,24.4441,24.4265,24.4265,9400.0
2006-02-23 13:35:00,41.6,41.6,41.55,41.56,23400.0,24.4265,24.4265,24.3971,24.403,23400.0
2006-02-23 13:40:00,41.55,41.58,41.55,41.58,10800.0,24.3971,24.4148,24.3971,24.4148,10800.0
2006-02-23 13:45:00,41.58,41.6,41.57,41.58,16600.0,24.4148,24.4265,24.4089,24.4148,16600.0
2006-02-23 13:50:00,41.6,41.6,41.58,41.59,27200.0,24.4265,24.4265,24.4148,24.4206,27200.0
2006-02-23 13:55:00,41.59,41.59,41.57,41.58,11000.0,24.4206,24.4206,24.4089,24.4148,11000.0
2006-02-23 14:00:00,41.57,41.59,41.55,41.56,16400.0,24.4089,24.4206,24.3971,24.403,16400.0
2006-02-23 14:05:00,41.56,41.62,41.56,41.59,33600.0,24.403,24.4382,24.403,24.4206,33600.0
2006-02-23 14:10:00,41.6,41.6,41.58,41.6,22400.0,24.4265,24.4265,24.4148,24.4265,22400.0
2006-02-23 14:15:00,41.6,41.6,41.56,41.58,33400.0,24.4265,24.4265,24.403,24.4148,33400.0
2006-02-23 14:20:00,41.57,41.58,41.54,41.57,22600.0,24.4089,24.4148,24.3913,24.4089,22600.0
2006-02-23 14:25:00,41.57,41.6,41.57,41.6,14600.0,24.4089,24.4265,24.4089,24.4265,14600.0
2006-02-23 14:30:00,41.6,41.62,41.6,41.6,28000.0,24.4265,24.4382,24.4265,24.4265,28000.0
2006-02-23 14:35:00,41.6,41.66,41.6,41.65,31800.0,24.4265,24.4617,24.4265,24.4559,31800.0
2006-02-23 14:40:00,41.64,41.67,41.63,41.67,15200.0,24.45,24.4676,24.4441,24.4676,15200.0
2006-02-23 14:45:00,41.67,41.76,41.67,41.74,40800.0,24.4676,24.5204,24.4676,24.5087,40800.0
2006-02-23 14:50:00,41.74,41.76,41.72,41.72,35400.0,24.5087,24.5204,24.497,24.497,35400.0
2006-02-23 14:55:00,41.71,41.73,41.68,41.73,27600.0,24.4911,24.5028,24.4735,24.5028,27600.0
2006-02-23 15:00:00,41.74,41.74,41.71,41.71,29000.0,24.5087,24.5087,24.4911,24.4911,29000.0
2006-02-23 15:05:00,41.72,41.72,41.67,41.68,29600.0,24.497,24.497,24.4676,24.4735,29600.0
2006-02-23 15:10:00,41.68,41.7,41.66,41.7,25400.0,24.4735,24.4852,24.4617,24.4852,25400.0
2006-02-23 15:15:00,41.69,41.72,41.69,41.7,24000.0,24.4793,24.497,24.4793,24.4852,24000.0
2006-02-23 15:20:00,41.7,41.71,41.67,41.7,36000.0,24.4852,24.4911,24.4676,24.4852,36000.0
2006-02-23 15:25:00,41.7,41.71,41.61,41.65,37600.0,24.4852,24.4911,24.4324,24.4559,37600.0
2006-02-23 15:30:00,41.65,41.65,41.62,41.65,36800.0,24.4559,24.4559,24.4382,24.4559,36800.0
2006-02-23 15:35:00,41.65,41.65,41.52,41.57,54000.0,24.4559,24.4559,24.3795,24.4089,54000.0
2006-02-23 15:40:00,41.56,41.58,41.56,41.57,54200.0,24.403,24.4148,24.403,24.4089,54200.0
2006-02-23 15:45:00,41.57,41.58,41.55,41.55,74600.0,24.4089,24.4148,24.3971,24.3971,74600.0
2006-02-23 15:50:00,41.56,41.6,41.56,41.58,53400.0,24.403,24.4265,24.403,24.4148,53400.0
2006-02-23 15:55:00,41.58,41.59,41.52,41.54,84200.0,24.4148,24.4206,24.3795,24.3913,84200.0
2006-02-24 09:30:00,41.5,41.51,41.44,41.48,48600.0,24.3678,24.3737,24.3325,24.356,48600.0
2006-02-24 09:35:00,41.49,41.51,41.4,41.44,30200.0,24.3619,24.3737,24.3091,24.3325,30200.0
2006-02-24 09:40:00,41.45,41.52,41.41,41.52,24600.0,24.3384,24.3795,24.3149,24.3795,24600.0
2006-02-24 09:45:00,41.52,41.65,41.49,41.64,27400.0,24.3795,24.4559,24.3619,24.45,27400.0
2006-02-24 09:50:00,41.64,41.64,41.56,41.6,35000.0,24.45,24.45,24.403,24.4265,35000.0
2006-02-24 09:55:00,41.59,41.66,41.58,41.59,23200.0,24.4206,24.4617,24.4148,24.4206,23200.0
2006-02-24 10:00:00,41.57,41.65,41.56,41.65,17600.0,24.4089,24.4559,24.403,24.4559,17600.0
2006-02-24 10:05:00,41.63,41.64,41.54,41.59,25400.0,24.4441,24.45,24.3913,24.4206,25400.0
2006-02-24 10:10:00,41.6,41.69,41.6,41.6,15000.0,24.4265,24.4793,24.4265,24.4265,15000.0
2006-02-24 10:15:00,41.61,41.61,41.3,41.35,33800.0,24.4324,24.4324,24.2503,24.2797,33800.0
2006-02-24 10:20:00,41.35,41.35,41.25,41.29,33600.0,24.2797,24.2797,24.221,24.2445,33600.0
2006-02-24 10:25:00,41.29,41.35,41.29,41.33,16400.0,24.2445,24.2797,24.2445,24.268,16400.0
2006-02-24 10:30:00,41.32,41.34,41.24,41.24,19600.0,24.2621,24.2738,24.2151,24.2151,19600.0
2006-02-24 10:35:00,41.25,41.27,41.22,41.24,19200.0,24.221,24.2327,24.2034,24.2151,19200.0
2006-02-24 10:40:00,41.23,41.3,41.23,41.3,26200.0,24.2092,24.2503,24.2092,24.2503,26200.0
2006-02-24 10:45:00,41.3,41.3,41.18,41.25,17400.0,24.2503,24.2503,24.1799,24.221,17400.0
2006-02-24 10:50:00,41.24,41.27,41.19,41.27,15200.0,24.2151,24.2327,24.1858,24.2327,15200.0
2006-02-24 10:55:00,41.27,41.3,41.27,41.27,12000.0,24.2327,24.2503,24.2327,24.2327,12000.0
2006-02-24 11:00:00,41.27,41.3,41.26,41.29,16600.0,24.2327,24.2503,24.2269,24.2445,16600.0
2006-02-24 11:05:00,41.29,41.29,41.24,41.27,13200.0,24.2445,24.2445,24.2151,24.2327,13200.0
2006-02-24 11:10:00,41.27,41.3,41.24,41.27,23000.0,24.2327,24.2503,24.2151,24.2327,23000.0
2006-02-24 11:15:00,41.27,41.27,41.24,41.24,15400.0,24.2327,24.2327,24.2151,24.2151,15400.0
2006-02-24 11:20:00,41.24,41.3,41.24,41.27,20400.0,24.2151,24.2503,24.2151,24.2327,20400.0
2006-02-24 11:25:00,41.29,41.34,41.28,41.32,14600.0,24.2445,24.2738,24.2386,24.2621,14600.0
2006-02-24 11:30:00,41.32,41.34,41.31,41.33,6200.0,24.2621,24.2738,24.2562,24.268,6200.0
2006-02-24 11:35:00,41.33,41.34,41.32,41.33,20800.0,24.268,24.2738,24.2621,24.268,20800.0
2006-02-24 11:40:00,41.34,41.36,41.33,41.34,11200.0,24.2738,24.2856,24.268,24.2738,11200.0
2006-02-24 11:45:00,41.34,41.34,41.31,41.33,8200.0,24.2738,24.2738,24.2562,24.268,8200.0
2006-02-24 11:50:00,41.31,41.34,41.31,41.34,7800.0,24.2562,24.2738,24.2562,24.2738,7800.0
2006-02-24 11:55:00,41.33,41.38,41.33,41.36,8000.0,24.268,24.2973,24.268,24.2856,8000.0
2006-02-24 12:00:00,41.36,41.38,41.34,41.37,9200.0,24.2856,24.2973,24.2738,24.2914,9200.0
2006-02-24 12:05:00,41.36,41.41,41.36,41.4,7600.0,24.2856,24.3149,24.2856,24.3091,7600.0
2006-02-24 12:10:00,41.41,41.42,41.4,41.42,6400.0,24.3149,24.3208,24.3091,24.3208,6400.0
2006-02-24 12:15:00,41.42,41.43,41.4,41.41,9400.0,24.3208,24.3267,24.3091,24.3149,9400.0
2006-02-24 12:20:00,41.41,41.46,41.38,41.39,13600.0,24.3149,24.3443,24.2973,24.3032,13600.0
2006-02-24 12:25:00,41.39,41.43,41.38,41.42,20400.0,24.3032,24.3267,24.2973,24.3208,20400.0
2006-02-24 12:30:00,41.42,41.42,41.37,41.38,11800.0,24.3208,24.3208,24.2914,24.2973,11800.0
2006-02-24 12:35:00,41.37,41.45,41.37,41.45,11800.0,24.2914,24.3384,24.2914,24.3384,11800.0
2006-02-24 12:40:00,41.45,41.52,41.45,41.52,12800.0,24.3384,24.3795,24.3384,24.3795,12800.0
2006-02-24 12:45:00,41.52,41.52,41.47,41.48,10800.0,24.3795,24.3795,24.3502,24.356,10800.0
2006-02-24 12:50:00,41.49,41.49,41.39,41.4,14400.0,24.3619,24.3619,24.3032,24.3091,14400.0
2006-02-24 12:55:00,41.4,41.44,41.38,41.38,13200.0,24.3091,24.3325,24.2973,24.2973,13200.0
2006-02-24 13:00:00,41.38,41.43,41.35,41.35,13200.0,24.2973,24.3267,24.2797,24.2797,13200.0
2006-02-24 13:05:00,41.36,41.38,41.35,41.38,12600.0,24.2856,24.2973,24.2797,24.2973,12600.0
2006-02-24 13:10:00,41.38,41.38,41.34,41.35,13000.0,24.2973,24.2973,24.2738,24.2797,13000.0
2006-02-24 13:15:00,41.34,41.36,41.32,41.34,9000.0,24.2738,24.2856,24.2621,24.2738,9000.0
2006-02-24 13:20:00,41.33,41.38,41.33,41.38,11600.0,24.268,24.2973,24.268,24.2973,11600.0
2006-02-24 13:25:00,41.38,41.41,41.34,41.34,8200.0,24.2973,24.3149,24.2738,24.2738,8200.0
2006-02-24 13:30:00,41.34,41.35,41.31,41.35,9000.0,24.2738,24.2797,24.2562,24.2797,9000.0
2006-02-24 13:35:00,41.35,41.39,41.35,41.38,8000.0,24.2797,24.3032,24.2797,24.2973,8000.0
2006-02-24 13:40:00,41.38,41.38,41.3,41.32,14000.0,24.2973,24.2973,24.2503,24.2621,14000.0
2006-02-24 13:45:00,41.31,41.32,41.31,41.32,5800.0,24.2562,24.2621,24.2562,24.2621,5800.0
2006-02-24 13:50:00,41.32,41.33,41.3,41.32,12000.0,24.2621,24.268,24.2503,24.2621,12000.0
2006-02-24 13:55:00,41.31,41.39,41.31,41.34,40800.0,24.2562,24.3032,24.2562,24.2738,40800.0
2006-02-24 14:00:00,41.34,41.41,41.33,41.4,21800.0,24.2738,24.3149,24.268,24.3091,21800.0
2006-02-24 14:05:00,41.4,41.42,41.4,41.41,7200.0,24.3091,24.3208,24.3091,24.3149,7200.0
2006-02-24 14:10:00,41.41,41.42,41.4,41.42,12200.0,24.3149,24.3208,24.3091,24.3208,12200.0
2006-02-24 14:15:00,41.42,41.42,41.41,41.42,14000.0,24.3208,24.3208,24.3149,24.3208,14000.0
2006-02-24 14:20:00,41.42,41.44,41.42,41.44,31000.0,24.3208,24.3325,24.3208,24.3325,31000.0
2006-02-24 14:25:00,41.43,41.43,41.37,41.37,10600.0,24.3267,24.3267,24.2914,24.2914,10600.0
2006-02-24 14:30:00,41.37,41.44,41.34,41.43,21800.0,24.2914,24.3325,24.2738,24.3267,21800.0
2006-02-24 14:35:00,41.43,41.44,41.41,41.44,10800.0,24.3267,24.3325,24.3149,24.3325,10800.0
2006-02-24 14:40:00,41.44,41.52,41.44,41.52,6600.0,24.3325,24.3795,24.3325,24.3795,6600.0
2006-02-24 14:45:00,41.52,41.52,41.48,41.49,25600.0,24.3795,24.3795,24.356,24.3619,25600.0
2006-02-24 14:50:00,41.49,41.57,41.49,41.56,22600.0,24.3619,24.4089,24.3619,24.403,22600.0
2006-02-24 14:55:00,41.56,41.61,41.55,41.6,26200.0,24.403,24.4324,24.3971,24.4265,26200.0
2006-02-24 15:00:00,41.6,41.6,41.59,41.6,28600.0,24.4265,24.4265,24.4206,24.4265,28600.0
2006-02-24 15:05:00,41.6,41.6,41.53,41.54,17800.0,24.4265,24.4265,24.3854,24.3913,17800.0
2006-02-24 15:10:00,41.53,41.53,41.47,41.47,16800.0,24.3854,24.3854,24.3502,24.3502,16800.0
2006-02-24 15:15:00,41.47,41.48,41.46,41.46,7600.0,24.3502,24.356,24.3443,24.3443,7600.0
2006-02-24 15:20:00,41.46,41.47,41.46,41.46,12400.0,24.3443,24.3502,24.3443,24.3443,12400.0
2006-02-24 15:25:00,41.46,41.47,41.45,41.47,17200.0,24.3443,24.3502,24.3384,24.3502,17200.0
2006-02-24 15:30:00,41.46,41.47,41.41,41.41,18400.0,24.3443,24.3502,24.3149,24.3149,18400.0
2006-02-24 15:35:00,41.41,41.43,41.41,41.42,13200.0,24.3149,24.3267,24.3149,24.3208,13200.0
2006-02-24 15:40:00,41.42,41.47,41.42,41.47,21400.0,24.3208,24.3502,24.3208,24.3502,21400.0
2006-02-24 15:45:00,41.49,41.53,41.44,41.45,47200.0,24.3619,24.3854,24.3325,24.3384,47200.0
2006-02-24 15:50:00,41.45,41.45,41.39,41.42,29000.0,24.3384,24.3384,24.3032,24.3208,29000.0
2006-02-24 15:55:00,41.42,41.44,41.38,41.44,55200.0,24.3208,24.3325,24.2973,24.3325,55200.0
2006-02-27 09:30:00,41.52,41.59,41.52,41.59,73600.0,24.3795,24.4206,24.3795,24.4206,73600.0
2006-02-27 09:35:00,41.62,41.71,41.62,41.7,19800.0,24.4382,24.4911,24.4382,24.4852,19800.0
2006-02-27 09:40:00,41.7,41.85,41.65,41.85,36400.0,24.4852,24.5733,24.4559,24.5733,36400.0
2006-02-27 09:45:00,41.85,41.86,41.78,41.83,47800.0,24.5733,24.5792,24.5322,24.5615,47800.0
2006-02-27 09:50:00,41.83,41.83,41.8,41.81,72400.0,24.5615,24.5615,24.5439,24.5498,72400.0
2006-02-27 09:55:00,41.81,41.91,41.81,41.9,86000.0,24.5498,24.6085,24.5498,24.6026,86000.0
2006-02-27 10:00:00,41.9,41.95,41.77,41.77,81000.0,24.6026,24.632,24.5263,24.5263,81000.0
2006-02-27 10:05:00,41.77,41.81,41.73,41.74,23600.0,24.5263,24.5498,24.5028,24.5087,23600.0
2006-02-27 10:10:00,41.76,41.76,41.72,41.74,34600.0,24.5204,24.5204,24.497,24.5087,34600.0
2006-02-27 10:15:00,41.75,41.75,41.59,41.62,21200.0,24.5146,24.5146,24.4206,24.4382,21200.0
2006-02-27 10:20:00,41.64,41.71,41.63,41.71,22600.0,24.45,24.4911,24.4441,24.4911,22600.0
2006-02-27 10:25:00,41.71,41.88,41.69,41.71,186200.0,24.4911,24.5909,24.4793,24.4911,186200.0
2006-02-27 10:30:00,41.71,41.71,41.67,41.67,23600.0,24.4911,24.4911,24.4676,24.4676,23600.0
2006-02-27 10:35:00,41.67,41.67,41.6,41.6,19200.0,24.4676,24.4676,24.4265,24.4265,19200.0
2006-02-27 10:40:00,41.6,41.62,41.55,41.59,39200.0,24.4265,24.4382,24.3971,24.4206,39200.0
2006-02-27 10:45:00,41.58,41.58,41.52,41.58,32800.0,24.4148,24.4148,24.3795,24.4148,32800.0
2006-02-27 10:50:00,41.58,41.58,41.56,41.57,3000.0,24.4148,24.4148,24.403,24.4089,3000.0
2006-02-27 10:55:00,41.57,41.57,41.54,41.54,31000.0,24.4089,24.4089,24.3913,24.3913,31000.0
2006-02-27 11:00:00,41.53,41.57,41.52,41.54,36600.0,24.3854,24.4089,24.3795,24.3913,36600.0
2006-02-27 11:05:00,41.54,41.56,41.53,41.56,24600.0,24.3913,24.403,24.3854,24.403,24600.0
2006-02-27 11:10:00,41.56,41.58,41.52,41.57,70000.0,24.403,24.4148,24.3795,24.4089,70000.0
2006-02-27 11:15:00,41.57,41.65,41.54,41.6,91400.0,24.4089,24.4559,24.3913,24.4265,91400.0
2006-02-27 11:20:00,41.6,41.6,41.56,41.58,18800.0,24.4265,24.4265,24.403,24.4148,18800.0
2006-02-27 11:25:00,41.58,41.63,41.57,41.63,15800.0,24.4148,24.4441,24.4089,24.4441,15800.0
2006-02-27 11:30:00,41.61,41.65,41.58,41.6,24600.0,24.4324,24.4559,24.4148,24.4265,24600.0
2006-02-27 11:35:00,41.6,41.63,41.6,41.62,17400.0,24.4265,24.4441,24.4265,24.4382,17400.0
2006-02-27 11:40:00,41.62,41.62,41.54,41.55,13000.0,24.4382,24.4382,24.3913,24.3971,13000.0
2006-02-27 11:45:00,41.55,41.58,41.54,41.58,16400.0,24.3971,24.4148,24.3913,24.4148,16400.0
2006-02-27 11:50:00,41.59,41.63,41.58,41.63,16600.0,24.4206,24.4441,24.4148,24.4441,16600.0
2006-02-27 11:55:00,41.63,41.65,41.63,41.65,8600.0,24.4441,24.4559,24.4441,24.4559,8600.0
2006-02-27 12:00:00,41.65,41.67,41.65,41.67,8200.0,24.4559,24.4676,24.4559,24.4676,8200.0
2006-02-27 12:05:00,41.67,41.68,41.66,41.68,26400.0,24.4676,24.4735,24.4617,24.4735,26400.0
2006-02-27 12:10:00,41.68,41.69,41.64,41.64,23800.0,24.4735,24.4793,24.45,24.45,23800.0
2006-02-27 12:15:00,41.65,41.65,41.6,41.63,23400.0,24.4559,24.4559,24.4265,24.4441,23400.0
2006-02-27 12:20:00,41.61,41.62,41.57,41.58,21000.0,24.4324,24.4382,24.4089,24.4148,21000.0
2006-02-27 12:25:00,41.57,41.57,41.56,41.56,22000.0,24.4089,24.4089,24.403,24.403,22000.0
2006-02-27 12:30:00,41.56,41.6,41.56,41.6,31000.0,24.403,24.4265,24.403,24.4265,31000.0
2006-02-27 12:35:00,41.6,41.7,41.6,41.69,33600.0,24.4265,24.4852,24.4265,24.4793,33600.0
2006-02-27 12:40:00,41.68,41.69,41.62,41.62,20400.0,24.4735,24.4793,24.4382,24.4382,20400.0
2006-02-27 12:45:00,41.62,41.62,41.57,41.62,17600.0,24.4382,24.4382,24.4089,24.4382,17600.0
2006-02-27 12:50:00,41.61,41.63,41.61,41.63,7200.0,24.4324,24.4441,24.4324,24.4441,7200.0
2006-02-27 12:55:00,41.65,41.65,41.63,41.63,12800.0,24.4559,24.4559,24.4441,24.4441,12800.0
2006-02-27 13:00:00,41.63,41.63,41.59,41.6,16200.0,24.4441,24.4441,24.4206,24.4265,16200.0
2006-02-27 13:05:00,41.6,41.62,41.6,41.62,15600.0,24.4265,24.4382,24.4265,24.4382,15600.0
2006-02-27 13:10:00,41.63,41.63,41.62,41.62,13200.0,24.4441,24.4441,24.4382,24.4382,13200.0
2006-02-27 13:15:00,41.62,41.62,41.59,41.59,8400.0,24.4382,24.4382,24.4206,24.4206,8400.0
2006-02-27 13:20:00,41.59,41.59,41.55,41.56,40600.0,24.4206,24.4206,24.3971,24.403,40600.0
2006-02-27 13:25:00,41.56,41.58,41.56,41.58,23400.0,24.403,24.4148,24.403,24.4148,23400.0
2006-02-27 13:30:00,41.58,41.63,41.58,41.62,17200.0,24.4148,24.4441,24.4148,24.4382,17200.0
2006-02-27 13:35:00,41.63,41.68,41.63,41.68,44800.0,24.4441,24.4735,24.4441,24.4735,44800.0
2006-02-27 13:40:00,41.68,41.71,41.67,41.7,21400.0,24.4735,24.4911,24.4676,24.4852,21400.0
2006-02-27 13:45:00,41.69,41.69,41.65,41.66,27200.0,24.4793,24.4793,24.4559,24.4617,27200.0
2006-02-27 13:50:00,41.65,41.67,41.65,41.65,15000.0,24.4559,24.4676,24.4559,24.4559,15000.0
2006-02-27 13:55:00,41.66,41.67,41.65,41.67,39600.0,24.4617,24.4676,24.4559,24.4676,39600.0
2006-02-27 14:00:00,41.67,41.71,41.67,41.7,17400.0,24.4676,24.4911,24.4676,24.4852,17400.0
2006-02-27 14:05:00,41.7,41.7,41.65,41.65,59600.0,24.4852,24.4852,24.4559,24.4559,59600.0
2006-02-27 14:10:00,41.65,41.65,41.6,41.64,22800.0,24.4559,24.4559,24.4265,24.45,22800.0
2006-02-27 14:15:00,41.63,41.65,41.63,41.63,3400.0,24.4441,24.4559,24.4441,24.4441,3400.0
2006-02-27 14:20:00,41.63,41.63,41.6,41.6,6000.0,24.4441,24.4441,24.4265,24.4265,6000.0
2006-02-27 14:25:00,41.6,41.62,41.6,41.62,48000.0,24.4265,24.4382,24.4265,24.4382,48000.0
2006-02-27 14:30:00,41.62,41.64,41.62,41.63,16000.0,24.4382,24.45,24.4382,24.4441,16000.0
2006-02-27 14:35:00,41.64,41.64,41.62,41.62,15200.0,24.45,24.45,24.4382,24.4382,15200.0
2006-02-27 14:40:00,41.61,41.64,41.6,41.63,29400.0,24.4324,24.45,24.4265,24.4441,29400.0
2006-02-27 14:45:00,41.63,41.65,41.62,41.62,30000.0,24.4441,24.4559,24.4382,24.4382,30000.0
2006-02-27 14:50:00,41.62,41.65,41.62,41.63,35800.0,24.4382,24.4559,24.4382,24.4441,35800.0
2006-02-27 14:55:00,41.63,41.68,41.63,41.68,84000.0,24.4441,24.4735,24.4441,24.4735,84000.0
2006-02-27 15:00:00,41.68,41.72,41.65,41.69,43600.0,24.4735,24.497,24.4559,24.4793,43600.0
2006-02-27 15:05:00,41.68,41.73,41.68,41.71,30800.0,24.4735,24.5028,24.4735,24.4911,30800.0
2006-02-27 15:10:00,41.7,41.71,41.69,41.7,17400.0,24.4852,24.4911,24.4793,24.4852,17400.0
2006-02-27 15:15:00,41.69,41.69,41.66,41.67,21600.0,24.4793,24.4793,24.4617,24.4676,21600.0
2006-02-27 15:20:00,41.67,41.69,41.66,41.68,18800.0,24.4676,24.4793,24.4617,24.4735,18800.0
2006-02-27 15:25:00,41.67,41.69,41.66,41.67,29000.0,24.4676,24.4793,24.4617,24.4676,29000.0
2006-02-27 15:30:00,41.66,41.7,41.66,41.68,52400.0,24.4617,24.4852,24.4617,24.4735,52400.0
2006-02-27 15:35:00,41.68,41.69,41.68,41.68,42400.0,24.4735,24.4793,24.4735,24.4735,42400.0
2006-02-27 15:40:00,41.68,41.7,41.67,41.7,40200.0,24.4735,24.4852,24.4676,24.4852,40200.0
2006-02-27 15:45:00,41.69,41.69,41.57,41.58,46000.0,24.4793,24.4793,24.4089,24.4148,46000.0
2006-02-27 15:50:00,41.58,41.67,41.58,41.63,78600.0,24.4148,24.4676,24.4148,24.4441,78600.0
2006-02-27 15:55:00,41.63,41.64,41.6,41.63,79800.0,24.4441,24.45,24.4265,24.4441,79800.0
2006-02-28 09:30:00,41.19,41.73,41.19,41.63,84400.0,24.1858,24.5028,24.1858,24.4441,84400.0
2006-02-28 09:35:00,41.63,41.75,41.62,41.69,34000.0,24.4441,24.5146,24.4382,24.4793,34000.0
2006-02-28 09:40:00,41.67,41.74,41.63,41.68,34000.0,24.4676,24.5087,24.4441,24.4735,34000.0
2006-02-28 09:45:00,41.68,41.77,41.65,41.65,66800.0,24.4735,24.5263,24.4559,24.4559,66800.0
2006-02-28 09:50:00,41.66,41.67,41.61,41.65,79400.0,24.4617,24.4676,24.4324,24.4559,79400.0
2006-02-28 09:55:00,41.66,41.66,41.6,41.65,22000.0,24.4617,24.4617,24.4265,24.4559,22000.0
2006-02-28 10:00:00,41.68,41.68,41.59,41.6,32600.0,24.4735,24.4735,24.4206,24.4265,32600.0
2006-02-28 10:05:00,41.6,41.62,41.6,41.6,53200.0,24.4265,24.4382,24.4265,24.4265,53200.0
2006-02-28 10:10:00,41.6,41.63,41.58,41.59,70800.0,24.4265,24.4441,24.4148,24.4206,70800.0
2006-02-28 10:15:00,41.58,41.58,41.52,41.54,13600.0,24.4148,24.4148,24.3795,24.3913,13600.0
2006-02-28 10:20:00,41.55,41.57,41.52,41.56,28400.0,24.3971,24.4089,24.3795,24.403,28400.0
2006-02-28 10:25:00,41.54,41.55,41.43,41.43,21200.0,24.3913,24.3971,24.3267,24.3267,21200.0
2006-02-28 10:30:00,41.42,41.44,41.35,41.35,37800.0,24.3208,24.3325,24.2797,24.2797,37800.0
2006-02-28 10:35:00,41.32,41.35,41.21,41.24,37000.0,24.2621,24.2797,24.1975,24.2151,37000.0
2006-02-28 10:40:00,41.26,41.27,41.2,41.21,26800.0,24.2269,24.2327,24.1916,24.1975,26800.0
2006-02-28 10:45:00,41.21,41.23,41.15,41.18,103600.0,24.1975,24.2092,24.1623,24.1799,103600.0
2006-02-28 10:50:00,41.15,41.17,41.07,41.1,25800.0,24.1623,24.174,24.1153,24.1329,25800.0
2006-02-28 10:55:00,41.1,41.14,41.0,41.0,70800.0,24.1329,24.1564,24.0742,24.0742,70800.0
2006-02-28 11:00:00,41.01,41.1,40.98,41.05,36200.0,24.0801,24.1329,24.0624,24.1035,36200.0
2006-02-28 11:05:00,41.04,41.08,41.01,41.08,37000.0,24.0977,24.1212,24.0801,24.1212,37000.0
2006-02-28 11:10:00,41.08,41.08,41.01,41.06,39400.0,24.1212,24.1212,24.0801,24.1094,39400.0
2006-02-28 11:15:00,41.06,41.13,41.06,41.13,27200.0,24.1094,24.1505,24.1094,24.1505,27200.0
2006-02-28 11:20:00,41.13,41.14,41.09,41.1,35800.0,24.1505,24.1564,24.127,24.1329,35800.0
2006-02-28 11:25:00,41.1,41.16,41.1,41.15,22200.0,24.1329,24.1681,24.1329,24.1623,22200.0
2006-02-28 11:30:00,41.14,41.16,41.13,41.13,22800.0,24.1564,24.1681,24.1505,24.1505,22800.0
2006-02-28 11:35:00,41.13,41.13,41.1,41.13,28800.0,24.1505,24.1505,24.1329,24.1505,28800.0
2006-02-28 11:40:00,41.12,41.13,41.09,41.09,17600.0,24.1447,24.1505,24.127,24.127,17600.0
2006-02-28 11:45:00,41.11,41.18,41.09,41.18,21200.0,24.1388,24.1799,24.127,24.1799,21200.0
2006-02-28 11:50:00,41.18,41.18,41.13,41.15,16400.0,24.1799,24.1799,24.1505,24.1623,16400.0
2006-02-28 11:55:00,41.13,41.14,41.09,41.13,23600.0,24.1505,24.1564,24.127,24.1505,23600.0
2006-02-28 12:00:00,41.13,41.13,41.09,41.1,8600.0,24.1505,24.1505,24.127,24.1329,8600.0
2006-02-28 12:05:00,41.1,41.1,41.05,41.05,31400.0,24.1329,24.1329,24.1035,24.1035,31400.0
2006-02-28 12:10:00,41.05,41.06,41.01,41.02,21400.0,24.1035,24.1094,24.0801,24.0859,21400.0
2006-02-28 12:15:00,41.02,41.05,41.02,41.05,19400.0,24.0859,24.1035,24.0859,24.1035,19400.0
2006-02-28 12:20:00,41.05,41.1,41.05,41.09,20200.0,24.1035,24.1329,24.1035,24.127,20200.0
2006-02-28 12:25:00,41.09,41.12,41.08,41.1,32600.0,24.127,24.1447,24.1212,24.1329,32600.0
2006-02-28 12:30:00,41.1,41.13,41.07,41.09,38000.0,24.1329,24.1505,24.1153,24.127,38000.0
2006-02-28 12:35:00,41.09,41.15,41.09,41.13,13200.0,24.127,24.1623,24.127,24.1505,13200.0
2006-02-28 12:40:00,41.13,41.19,41.13,41.18,27800.0,24.1505,24.1858,24.1505,24.1799,27800.0
2006-02-28 12:45:00,41.18,41.22,41.18,41.2,14800.0,24.1799,24.2034,24.1799,24.1916,14800.0
2006-02-28 12:50:00,41.19,41.2,41.13,41.13,28800.0,24.1858,24.1916,24.1505,24.1505,28800.0
2006-02-28 12:55:00,41.13,41.16,41.12,41.14,26800.0,24.1505,24.1681,24.1447,24.1564,26800.0
2006-02-28 13:00:00,41.14,41.17,41.13,41.15,38000.0,24.1564,24.174,24.1505,24.1623,38000.0
2006-02-28 13:05:00,41.16,41.22,41.12,41.13,85600.0,24.1681,24.2034,24.1447,24.1505,85600.0
2006-02-28 13:10:00,41.13,41.18,41.13,41.18,33400.0,24.1505,24.1799,24.1505,24.1799,33400.0
2006-02-28 13:15:00,41.16,41.17,41.13,41.13,11000.0,24.1681,24.174,24.1505,24.1505,11000.0
2006-02-28 13:20:00,41.13,41.15,41.13,41.13,16400.0,24.1505,24.1623,24.1505,24.1505,16400.0
2006-02-28 13:25:00,41.14,41.19,41.13,41.19,24000.0,24.1564,24.1858,24.1505,24.1858,24000.0
2006-02-28 13:30:00,41.18,41.21,41.18,41.2,68600.0,24.1799,24.1975,24.1799,24.1916,68600.0
2006-02-28 13:35:00,41.2,41.2,41.16,41.17,18200.0,24.1916,24.1916,24.1681,24.174,18200.0
2006-02-28 13:40:00,41.16,41.18,41.12,41.12,43400.0,24.1681,24.1799,24.1447,24.1447,43400.0
2006-02-28 13:45:00,41.12,41.12,41.03,41.04,39000.0,24.1447,24.1447,24.0918,24.0977,39000.0
2006-02-28 13:50:00,41.02,41.06,41.01,41.01,28000.0,24.0859,24.1094,24.0801,24.0801,28000.0
2006-02-28 13:55:00,41.01,41.07,40.93,41.06,40600.0,24.0801,24.1153,24.0331,24.1094,40600.0
2006-02-28 14:00:00,41.06,41.07,41.04,41.04,27000.0,24.1094,24.1153,24.0977,24.0977,27000.0
2006-02-28 14:05:00,41.04,41.06,41.02,41.06,28200.0,24.0977,24.1094,24.0859,24.1094,28200.0
2006-02-28 14:10:00,41.06,41.06,41.01,41.01,17200.0,24.1094,24.1094,24.0801,24.0801,17200.0
2006-02-28 14:15:00,41.01,41.03,41.01,41.02,11800.0,24.0801,24.0918,24.0801,24.0859,11800.0
2006-02-28 14:20:00,41.02,41.1,41.01,41.1,53200.0,24.0859,24.1329,24.0801,24.1329,53200.0
2006-02-28 14:25:00,41.1,41.12,41.07,41.09,10200.0,24.1329,24.1447,24.1153,24.127,10200.0
2006-02-28 14:30:00,41.09,41.12,41.08,41.1,35400.0,24.127,24.1447,24.1212,24.1329,35400.0
2006-02-28 14:35:00,41.11,41.12,41.03,41.04,61000.0,24.1388,24.1447,24.0918,24.0977,61000.0
2006-02-28 14:40:00,41.02,41.02,40.99,40.99,44200.0,24.0859,24.0859,24.0683,24.0683,44200.0
2006-02-28 14:45:00,40.99,40.99,40.92,40.92,28000.0,24.0683,24.0683,24.0272,24.0272,28000.0
2006-02-28 14:50:00,40.91,40.93,40.9,40.93,47000.0,24.0213,24.0331,24.0155,24.0331,47000.0
2006-02-28 14:55:00,40.93,40.95,40.9,40.9,52200.0,24.0331,24.0448,24.0155,24.0155,52200.0
2006-02-28 15:00:00,40.9,40.91,40.88,40.88,53200.0,24.0155,24.0213,24.0037,24.0037,53200.0
2006-02-28 15:05:00,40.89,40.89,40.8,40.82,45600.0,24.0096,24.0096,23.9568,23.9685,45600.0
2006-02-28 15:10:00,40.82,40.85,40.8,40.85,51800.0,23.9685,23.9861,23.9568,23.9861,51800.0
2006-02-28 15:15:00,40.85,40.91,40.83,40.83,45600.0,23.9861,24.0213,23.9744,23.9744,45600.0
2006-02-28 15:20:00,40.83,40.83,40.77,40.83,67200.0,23.9744,23.9744,23.9391,23.9744,67200.0
2006-02-28 15:25:00,40.83,40.88,40.83,40.88,30600.0,23.9744,24.0037,23.9744,24.0037,30600.0
2006-02-28 15:30:00,40.88,40.93,40.84,40.87,49000.0,24.0037,24.0331,23.9802,23.9979,49000.0
2006-02-28 15:35:00,40.85,40.91,40.85,40.89,40400.0,23.9861,24.0213,23.9861,24.0096,40400.0
2006-02-28 15:40:00,40.9,40.99,40.89,40.98,64000.0,24.0155,24.0683,24.0096,24.0624,64000.0
2006-02-28 15:45:00,40.97,40.97,40.9,40.9,65600.0,24.0566,24.0566,24.0155,24.0155,65600.0
2006-02-28 15:50:00,40.91,40.92,40.88,40.88,48800.0,24.0213,24.0272,24.0037,24.0037,48800.0
2006-02-28 15:55:00,40.88,40.93,40.88,40.9,104600.0,24.0037,24.0331,24.0037,24.0155,104600.0
2006-03-01 09:30:00,40.91,41.05,40.9,41.05,69400.0,24.0213,24.1035,24.0155,24.1035,69400.0
2006-03-01 09:35:00,41.05,41.1,41.01,41.01,42600.0,24.1035,24.1329,24.0801,24.0801,42600.0
2006-03-01 09:40:00,41.02,41.1,41.02,41.1,26600.0,24.0859,24.1329,24.0859,24.1329,26600.0
2006-03-01 09:45:00,41.09,41.12,41.04,41.12,29000.0,24.127,24.1447,24.0977,24.1447,29000.0
2006-03-01 09:50:00,41.13,41.17,41.03,41.07,19200.0,24.1505,24.174,24.0918,24.1153,19200.0
2006-03-01 09:55:00,41.05,41.09,41.05,41.07,17800.0,24.1035,24.127,24.1035,24.1153,17800.0
2006-03-01 10:00:00,41.07,41.11,41.05,41.05,14200.0,24.1153,24.1388,24.1035,24.1035,14200.0
2006-03-01 10:05:00,41.05,41.06,41.05,41.05,17800.0,24.1035,24.1094,24.1035,24.1035,17800.0
2006-03-01 10:10:00,41.05,41.08,40.97,40.97,22600.0,24.1035,24.1212,24.0566,24.0566,22600.0
2006-03-01 10:15:00,40.96,41.0,40.96,40.99,12000.0,24.0507,24.0742,24.0507,24.0683,12000.0
2006-03-01 10:20:00,40.99,41.07,40.98,41.07,13000.0,24.0683,24.1153,24.0624,24.1153,13000.0
2006-03-01 10:25:00,41.06,41.08,41.04,41.06,15600.0,24.1094,24.1212,24.0977,24.1094,15600.0
2006-03-01 10:30:00,41.05,41.1,41.05,41.09,20000.0,24.1035,24.1329,24.1035,24.127,20000.0
2006-03-01 10:35:00,41.09,41.13,41.09,41.12,27000.0,24.127,24.1505,24.127,24.1447,27000.0
2006-03-01 10:40:00,41.13,41.22,41.13,41.21,29600.0,24.1505,24.2034,24.1505,24.1975,29600.0
2006-03-01 10:45:00,41.21,41.29,41.21,41.28,35600.0,24.1975,24.2445,24.1975,24.2386,35600.0
2006-03-01 10:50:00,41.28,41.38,41.28,41.36,37400.0,24.2386,24.2973,24.2386,24.2856,37400.0
2006-03-01 10:55:00,41.36,41.38,41.27,41.31,43400.0,24.2856,24.2973,24.2327,24.2562,43400.0
2006-03-01 11:00:00,41.31,41.34,41.31,41.32,23400.0,24.2562,24.2738,24.2562,24.2621,23400.0
2006-03-01 11:05:00,41.32,41.38,41.31,41.38,46000.0,24.2621,24.2973,24.2562,24.2973,46000.0
2006-03-01 11:10:00,41.38,41.45,41.37,41.45,29000.0,24.2973,24.3384,24.2914,24.3384,29000.0
2006-03-01 11:15:00,41.46,41.49,41.46,41.48,40800.0,24.3443,24.3619,24.3443,24.356,40800.0
2006-03-01 11:20:00,41.48,41.52,41.48,41.49,51200.0,24.356,24.3795,24.356,24.3619,51200.0
2006-03-01 11:25:00,41.49,41.52,41.47,41.48,51600.0,24.3619,24.3795,24.3502,24.356,51600.0
2006-03-01 11:30:00,41.48,41.6,41.47,41.57,51800.0,24.356,24.4265,24.3502,24.4089,51800.0
2006-03-01 11:35:00,41.55,41.63,41.55,41.63,36800.0,24.3971,24.4441,24.3971,24.4441,36800.0
2006-03-01 11:40:00,41.63,41.64,41.55,41.55,42600.0,24.4441,24.45,24.3971,24.3971,42600.0
2006-03-01 11:45:00,41.56,41.58,41.52,41.53,18400.0,24.403,24.4148,24.3795,24.3854,18400.0
2006-03-01 11:50:00,41.53,41.55,41.52,41.54,20800.0,24.3854,24.3971,24.3795,24.3913,20800.0
2006-03-01 11:55:00,41.55,41.56,41.52,41.56,17000.0,24.3971,24.403,24.3795,24.403,17000.0
2006-03-01 12:00:00,41.56,41.6,41.56,41.6,59000.0,24.403,24.4265,24.403,24.4265,59000.0
2006-03-01 12:05:00,41.6,41.65,41.58,41.6,51800.0,24.4265,24.4559,24.4148,24.4265,51800.0
2006-03-01 12:10:00,41.61,41.68,41.6,41.63,50800.0,24.4324,24.4735,24.4265,24.4441,50800.0
2006-03-01 12:15:00,41.62,41.62,41.6,41.6,16000.0,24.4382,24.4382,24.4265,24.4265,16000.0
2006-03-01 12:20:00,41.6,41.6,41.57,41.6,50400.0,24.4265,24.4265,24.4089,24.4265,50400.0
2006-03-01 12:25:00,41.6,41.6,41.58,41.6,10800.0,24.4265,24.4265,24.4148,24.4265,10800.0
2006-03-01 12:30:00,41.6,41.61,41.59,41.6,26400.0,24.4265,24.4324,24.4206,24.4265,26400.0
2006-03-01 12:35:00,41.6,41.67,41.6,41.66,21800.0,24.4265,24.4676,24.4265,24.4617,21800.0
2006-03-01 12:40:00,41.67,41.7,41.67,41.7,20400.0,24.4676,24.4852,24.4676,24.4852,20400.0
2006-03-01 12:45:00,41.72,41.75,41.69,41.74,58800.0,24.497,24.5146,24.4793,24.5087,58800.0
2006-03-01 12:50:00,41.73,41.73,41.67,41.7,36800.0,24.5028,24.5028,24.4676,24.4852,36800.0
2006-03-01 12:55:00,41.69,41.73,41.69,41.73,40600.0,24.4793,24.5028,24.4793,24.5028,40600.0
2006-03-01 13:00:00,41.73,41.81,41.73,41.81,21000.0,24.5028,24.5498,24.5028,24.5498,21000.0
2006-03-01 13:05:00,41.81,41.81,41.75,41.77,34800.0,24.5498,24.5498,24.5146,24.5263,34800.0
2006-03-01 13:10:00,41.77,41.77,41.75,41.75,29400.0,24.5263,24.5263,24.5146,24.5146,29400.0
2006-03-01 13:15:00,41.75,41.75,41.7,41.73,54600.0,24.5146,24.5146,24.4852,24.5028,54600.0
2006-03-01 13:20:00,41.7,41.73,41.7,41.72,31400.0,24.4852,24.5028,24.4852,24.497,31400.0
2006-03-01 13:25:00,41.72,41.74,41.72,41.74,47000.0,24.497,24.5087,24.497,24.5087,47000.0
2006-03-01 13:30:00,41.74,41.75,41.73,41.74,17600.0,24.5087,24.5146,24.5028,24.5087,17600.0
2006-03-01 13:35:00,41.73,41.79,41.73,41.78,62800.0,24.5028,24.5381,24.5028,24.5322,62800.0
2006-03-01 13:40:00,41.8,41.81,41.77,41.79,63000.0,24.5439,24.5498,24.5263,24.5381,63000.0
2006-03-01 13:45:00,41.79,41.81,41.79,41.8,21200.0,24.5381,24.5498,24.5381,24.5439,21200.0
2006-03-01 13:50:00,41.79,41.8,41.76,41.8,20800.0,24.5381,24.5439,24.5204,24.5439,20800.0
2006-03-01 13:55:00,41.81,41.85,41.81,41.85,36600.0,24.5498,24.5733,24.5498,24.5733,36600.0
2006-03-01 14:00:00,41.84,41.85,41.8,41.82,57000.0,24.5674,24.5733,24.5439,24.5557,57000.0
2006-03-01 14:05:00,41.82,41.85,41.82,41.83,38600.0,24.5557,24.5733,24.5557,24.5615,38600.0
2006-03-01 14:10:00,41.84,41.84,41.81,41.82,42600.0,24.5674,24.5674,24.5498,24.5557,42600.0
2006-03-01 14:15:00,41.82,41.82,41.78,41.81,24800.0,24.5557,24.5557,24.5322,24.5498,24800.0
2006-03-01 14:20:00,41.81,41.85,41.81,41.85,31800.0,24.5498,24.5733,24.5498,24.5733,31800.0
2006-03-01 14:25:00,41.85,41.98,41.85,41.96,92000.0,24.5733,24.6496,24.5733,24.6379,92000.0
2006-03-01 14:30:00,41.97,41.98,41.94,41.96,49200.0,24.6438,24.6496,24.6261,24.6379,49200.0
2006-03-01 14:35:00,41.97,41.97,41.89,41.93,68000.0,24.6438,24.6438,24.5968,24.6203,68000.0
2006-03-01 14:40:00,41.93,41.94,41.92,41.93,81800.0,24.6203,24.6261,24.6144,24.6203,81800.0
2006-03-01 14:45:00,41.94,41.94,41.93,41.94,31600.0,24.6261,24.6261,24.6203,24.6261,31600.0
2006-03-01 14:50:00,41.94,41.95,41.94,41.95,49000.0,24.6261,24.632,24.6261,24.632,49000.0
2006-03-01 14:55:00,41.94,41.96,41.94,41.95,53800.0,24.6261,24.6379,24.6261,24.632,53800.0
2006-03-01 15:00:00,41.95,41.99,41.94,41.99,72600.0,24.632,24.6555,24.6261,24.6555,72600.0
2006-03-01 15:05:00,41.99,42.02,41.98,42.02,78200.0,24.6555,24.6731,24.6496,24.6731,78200.0
2006-03-01 15:10:00,42.01,42.02,41.99,41.99,47400.0,24.6672,24.6731,24.6555,24.6555,47400.0
2006-03-01 15:15:00,41.98,42.02,41.96,41.98,58400.0,24.6496,24.6731,24.6379,24.6496,58400.0
2006-03-01 15:20:00,41.98,42.01,41.98,42.01,45800.0,24.6496,24.6672,24.6496,24.6672,45800.0
2006-03-01 15:25:00,42.01,42.01,41.97,41.98,54000.0,24.6672,24.6672,24.6438,24.6496,54000.0
2006-03-01 15:30:00,41.98,42.04,41.98,42.01,51000.0,24.6496,24.6849,24.6496,24.6672,51000.0
2006-03-01 15:35:00,42.02,42.1,41.99,42.09,83600.0,24.6731,24.7201,24.6555,24.7142,83600.0
2006-03-01 15:40:00,42.09,42.1,42.06,42.1,232400.0,24.7142,24.7201,24.6966,24.7201,232400.0
2006-03-01 15:45:00,42.09,42.1,42.04,42.04,80400.0,24.7142,24.7201,24.6849,24.6849,80400.0
2006-03-01 15:50:00,42.04,42.04,41.99,42.02,76800.0,24.6849,24.6849,24.6555,24.6731,76800.0
2006-03-01 15:55:00,42.02,42.03,41.98,42.0,111600.0,24.6731,24.679,24.6496,24.6614,111600.0
2006-03-02 09:30:00,42.03,42.12,42.02,42.08,120000.0,24.679,24.7318,24.6731,24.7083,120000.0
2006-03-02 09:35:00,42.06,42.06,41.91,41.94,24400.0,24.6966,24.6966,24.6085,24.6261,24400.0
2006-03-02 09:40:00,41.94,41.95,41.81,41.82,19400.0,24.6261,24.632,24.5498,24.5557,19400.0
2006-03-02 09:45:00,41.82,41.9,41.78,41.81,17200.0,24.5557,24.6026,24.5322,24.5498,17200.0
2006-03-02 09:50:00,41.82,41.85,41.77,41.83,31200.0,24.5557,24.5733,24.5263,24.5615,31200.0
2006-03-02 09:55:00,41.82,41.84,41.74,41.79,22200.0,24.5557,24.5674,24.5087,24.5381,22200.0
2006-03-02 10:00:00,41.77,41.84,41.71,41.83,32600.0,24.5263,24.5674,24.4911,24.5615,32600.0
2006-03-02 10:05:00,41.83,41.88,41.81,41.83,28600.0,24.5615,24.5909,24.5498,24.5615,28600.0
2006-03-02 10:10:00,41.83,41.84,41.71,41.72,22000.0,24.5615,24.5674,24.4911,24.497,22000.0
2006-03-02 10:15:00,41.72,41.79,41.7,41.74,17800.0,24.497,24.5381,24.4852,24.5087,17800.0
2006-03-02 10:20:00,41.74,41.81,41.73,41.75,19800.0,24.5087,24.5498,24.5028,24.5146,19800.0
2006-03-02 10:25:00,41.75,41.84,41.69,41.83,33600.0,24.5146,24.5674,24.4793,24.5615,33600.0
2006-03-02 10:30:00,41.83,41.83,41.74,41.74,37800.0,24.5615,24.5615,24.5087,24.5087,37800.0
2006-03-02 10:35:00,41.75,41.78,41.68,41.71,27200.0,24.5146,24.5322,24.4735,24.4911,27200.0
2006-03-02 10:40:00,41.71,41.77,41.67,41.73,19400.0,24.4911,24.5263,24.4676,24.5028,19400.0
2006-03-02 10:45:00,41.76,41.88,41.76,41.87,37400.0,24.5204,24.5909,24.5204,24.585,37400.0
2006-03-02 10:50:00,41.87,41.95,41.83,41.95,17800.0,24.585,24.632,24.5615,24.632,17800.0
2006-03-02 10:55:00,41.94,42.02,41.94,41.97,43800.0,24.6261,24.6731,24.6261,24.6438,43800.0
2006-03-02 11:00:00,41.98,42.03,41.95,42.01,33800.0,24.6496,24.679,24.632,24.6672,33800.0
2006-03-02 11:05:00,42.01,42.02,41.95,41.95,31400.0,24.6672,24.6731,24.632,24.632,31400.0
2006-03-02 11:10:00,41.95,42.01,41.95,42.01,18800.0,24.632,24.6672,24.632,24.6672,18800.0
2006-03-02 11:15:00,42.01,42.02,41.96,41.99,19400.0,24.6672,24.6731,24.6379,24.6555,19400.0
2006-03-02 11:20:00,41.99,42.02,41.91,41.91,28200.0,24.6555,24.6731,24.6085,24.6085,28200.0
2006-03-02 11:25:00,41.91,41.91,41.86,41.88,15600.0,24.6085,24.6085,24.5792,24.5909,15600.0
2006-03-02 11:30:00,41.88,41.9,41.87,41.87,18800.0,24.5909,24.6026,24.585,24.585,18800.0
2006-03-02 11:35:00,41.87,41.93,41.84,41.84,26600.0,24.585,24.6203,24.5674,24.5674,26600.0
2006-03-02 11:40:00,41.86,41.87,41.82,41.82,13200.0,24.5792,24.585,24.5557,24.5557,13200.0
2006-03-02 11:45:00,41.82,41.82,41.77,41.79,13800.0,24.5557,24.5557,24.5263,24.5381,13800.0
2006-03-02 11:50:00,41.78,41.8,41.77,41.79,39200.0,24.5322,24.5439,24.5263,24.5381,39200.0
2006-03-02 11:55:00,41.8,41.85,41.79,41.82,23400.0,24.5439,24.5733,24.5381,24.5557,23400.0
2006-03-02 12:00:00,41.83,41.85,41.82,41.83,34400.0,24.5615,24.5733,24.5557,24.5615,34400.0
2006-03-02 12:05:00,41.83,41.87,41.8,41.81,28600.0,24.5615,24.585,24.5439,24.5498,28600.0
2006-03-02 12:10:00,41.81,41.84,41.81,41.83,8400.0,24.5498,24.5674,24.5498,24.5615,8400.0
2006-03-02 12:15:00,41.83,41.83,41.77,41.8,19400.0,24.5615,24.5615,24.5263,24.5439,19400.0
2006-03-02 12:20:00,41.8,41.83,41.77,41.81,18800.0,24.5439,24.5615,24.5263,24.5498,18800.0
2006-03-02 12:25:00,41.82,41.83,41.76,41.76,18000.0,24.5557,24.5615,24.5204,24.5204,18000.0
2006-03-02 12:30:00,41.76,41.77,41.71,41.71,31400.0,24.5204,24.5263,24.4911,24.4911,31400.0
2006-03-02 12:35:00,41.71,41.72,41.6,41.62,37200.0,24.4911,24.497,24.4265,24.4382,37200.0
2006-03-02 12:40:00,41.61,41.66,41.59,41.59,13000.0,24.4324,24.4617,24.4206,24.4206,13000.0
2006-03-02 12:45:00,41.6,41.66,41.59,41.63,26400.0,24.4265,24.4617,24.4206,24.4441,26400.0
2006-03-02 12:50:00,41.62,41.68,41.62,41.67,17800.0,24.4382,24.4735,24.4382,24.4676,17800.0
2006-03-02 12:55:00,41.69,41.73,41.67,41.73,19800.0,24.4793,24.5028,24.4676,24.5028,19800.0
2006-03-02 13:00:00,41.75,41.77,41.72,41.76,34400.0,24.5146,24.5263,24.497,24.5204,34400.0
2006-03-02 13:05:00,41.76,41.77,41.67,41.67,20800.0,24.5204,24.5263,24.4676,24.4676,20800.0
2006-03-02 13:10:00,41.67,41.76,41.67,41.72,25200.0,24.4676,24.5204,24.4676,24.497,25200.0
2006-03-02 13:15:00,41.72,41.76,41.64,41.64,45200.0,24.497,24.5204,24.45,24.45,45200.0
2006-03-02 13:20:00,41.64,41.66,41.56,41.58,56600.0,24.45,24.4617,24.403,24.4148,56600.0
2006-03-02 13:25:00,41.58,41.6,41.55,41.57,23200.0,24.4148,24.4265,24.3971,24.4089,23200.0
2006-03-02 13:30:00,41.56,41.59,41.55,41.57,16200.0,24.403,24.4206,24.3971,24.4089,16200.0
2006-03-02 13:35:00,41.57,41.59,41.54,41.57,20200.0,24.4089,24.4206,24.3913,24.4089,20200.0
2006-03-02 13:40:00,41.57,41.6,41.54,41.54,26600.0,24.4089,24.4265,24.3913,24.3913,26600.0
2006-03-02 13:45:00,41.54,41.65,41.54,41.63,28200.0,24.3913,24.4559,24.3913,24.4441,28200.0
2006-03-02 13:50:00,41.62,41.63,41.59,41.62,8800.0,24.4382,24.4441,24.4206,24.4382,8800.0
2006-03-02 13:55:00,41.62,41.65,41.61,41.61,9800.0,24.4382,24.4559,24.4324,24.4324,9800.0
2006-03-02 14:00:00,41.6,41.66,41.58,41.66,25600.0,24.4265,24.4617,24.4148,24.4617,25600.0
2006-03-02 14:05:00,41.64,41.67,41.49,41.54,41600.0,24.45,24.4676,24.3619,24.3913,41600.0
2006-03-02 14:10:00,41.57,41.59,41.54,41.57,14200.0,24.4089,24.4206,24.3913,24.4089,14200.0
2006-03-02 14:15:00,41.58,41.66,41.58,41.66,13000.0,24.4148,24.4617,24.4148,24.4617,13000.0
2006-03-02 14:20:00,41.65,41.65,41.55,41.55,25800.0,24.4559,24.4559,24.3971,24.3971,25800.0
2006-03-02 14:25:00,41.55,41.6,41.55,41.56,27400.0,24.3971,24.4265,24.3971,24.403,27400.0
2006-03-02 14:30:00,41.56,41.65,41.55,41.63,18800.0,24.403,24.4559,24.3971,24.4441,18800.0
2006-03-02 14:35:00,41.63,41.63,41.56,41.59,47000.0,24.4441,24.4441,24.403,24.4206,47000.0
2006-03-02 14:40:00,41.57,41.57,41.53,41.53,17400.0,24.4089,24.4089,24.3854,24.3854,17400.0
2006-03-02 14:45:00,41.52,41.55,41.52,41.55,29200.0,24.3795,24.3971,24.3795,24.3971,29200.0
2006-03-02 14:50:00,41.56,41.6,41.56,41.6,30600.0,24.403,24.4265,24.403,24.4265,30600.0
2006-03-02 14:55:00,41.6,41.6,41.55,41.58,30400.0,24.4265,24.4265,24.3971,24.4148,30400.0
2006-03-02 15:00:00,41.56,41.61,41.55,41.59,27600.0,24.403,24.4324,24.3971,24.4206,27600.0
2006-03-02 15:05:00,41.6,41.65,41.6,41.63,34400.0,24.4265,24.4559,24.4265,24.4441,34400.0
2006-03-02 15:10:00,41.63,41.67,41.62,41.66,42400.0,24.4441,24.4676,24.4382,24.4617,42400.0
2006-03-02 15:15:00,41.66,41.71,41.65,41.7,43400.0,24.4617,24.4911,24.4559,24.4852,43400.0
2006-03-02 15:20:00,41.69,41.7,41.65,41.65,28000.0,24.4793,24.4852,24.4559,24.4559,28000.0
2006-03-02 15:25:00,41.64,41.68,41.62,41.62,32000.0,24.45,24.4735,24.4382,24.4382,32000.0
2006-03-02 15:30:00,41.62,41.67,41.6,41.66,49800.0,24.4382,24.4676,24.4265,24.4617,49800.0
2006-03-02 15:35:00,41.66,41.7,41.66,41.66,32200.0,24.4617,24.4852,24.4617,24.4617,32200.0
2006-03-02 15:40:00,41.66,41.67,41.63,41.66,16200.0,24.4617,24.4676,24.4441,24.4617,16200.0
2006-03-02 15:45:00,41.65,41.65,41.62,41.63,21000.0,24.4559,24.4559,24.4382,24.4441,21000.0
2006-03-02 15:50:00,41.64,41.65,41.63,41.63,32800.0,24.45,24.4559,24.4441,24.4441,32800.0
2006-03-02 15:55:00,41.63,41.69,41.63,41.69,62000.0,24.4441,24.4793,24.4441,24.4793,62000.0
2006-03-03 09:30:00,41.4,41.57,41.4,41.57,48200.0,24.3091,24.4089,24.3091,24.4089,48200.0
2006-03-03 09:35:00,41.59,41.7,41.48,41.48,29000.0,24.4206,24.4852,24.356,24.356,29000.0
2006-03-03 09:40:00,41.45,41.52,41.44,41.45,13800.0,24.3384,24.3795,24.3325,24.3384,13800.0
2006-03-03 09:45:00,41.49,41.6,41.46,41.6,23800.0,24.3619,24.4265,24.3443,24.4265,23800.0
2006-03-03 09:50:00,41.6,41.76,41.6,41.68,44400.0,24.4265,24.5204,24.4265,24.4735,44400.0
2006-03-03 09:55:00,41.68,41.71,41.63,41.65,14200.0,24.4735,24.4911,24.4441,24.4559,14200.0
2006-03-03 10:00:00,41.66,41.77,41.66,41.69,39200.0,24.4617,24.5263,24.4617,24.4793,39200.0
2006-03-03 10:05:00,41.74,41.78,41.71,41.77,42800.0,24.5087,24.5322,24.4911,24.5263,42800.0
2006-03-03 10:10:00,41.77,41.84,41.74,41.81,13400.0,24.5263,24.5674,24.5087,24.5498,13400.0
2006-03-03 10:15:00,41.81,41.85,41.79,41.84,14000.0,24.5498,24.5733,24.5381,24.5674,14000.0
2006-03-03 10:20:00,41.84,41.97,41.83,41.96,27400.0,24.5674,24.6438,24.5615,24.6379,27400.0
2006-03-03 10:25:00,41.96,42.02,41.93,41.94,22600.0,24.6379,24.6731,24.6203,24.6261,22600.0
2006-03-03 10:30:00,41.97,42.07,41.86,41.86,36200.0,24.6438,24.7025,24.5792,24.5792,36200.0
2006-03-03 10:35:00,41.85,41.87,41.84,41.85,36200.0,24.5733,24.585,24.5674,24.5733,36200.0
2006-03-03 10:40:00,41.85,41.87,41.83,41.84,11600.0,24.5733,24.585,24.5615,24.5674,11600.0
2006-03-03 10:45:00,41.85,41.88,41.82,41.82,17000.0,24.5733,24.5909,24.5557,24.5557,17000.0
2006-03-03 10:50:00,41.83,41.83,41.71,41.72,50600.0,24.5615,24.5615,24.4911,24.497,50600.0
2006-03-03 10:55:00,41.72,41.73,41.67,41.7,13800.0,24.497,24.5028,24.4676,24.4852,13800.0
2006-03-03 11:00:00,41.68,41.69,41.67,41.69,21000.0,24.4735,24.4793,24.4676,24.4793,21000.0
2006-03-03 11:05:00,41.72,41.72,41.65,41.65,30200.0,24.497,24.497,24.4559,24.4559,30200.0
2006-03-03 11:10:00,41.65,41.67,41.61,41.64,32800.0,24.4559,24.4676,24.4324,24.45,32800.0
2006-03-03 11:15:00,41.65,41.65,41.55,41.55,60400.0,24.4559,24.4559,24.3971,24.3971,60400.0
2006-03-03 11:20:00,41.55,41.57,41.51,41.57,11000.0,24.3971,24.4089,24.3737,24.4089,11000.0
2006-03-03 11:25:00,41.54,41.59,41.53,41.53,8400.0,24.3913,24.4206,24.3854,24.3854,8400.0
2006-03-03 11:30:00,41.53,41.65,41.51,41.63,49400.0,24.3854,24.4559,24.3737,24.4441,49400.0
2006-03-03 11:35:00,41.63,41.68,41.63,41.65,73000.0,24.4441,24.4735,24.4441,24.4559,73000.0
2006-03-03 11:40:00,41.66,41.68,41.63,41.67,11800.0,24.4617,24.4735,24.4441,24.4676,11800.0
2006-03-03 11:45:00,41.66,41.72,41.65,41.68,37400.0,24.4617,24.497,24.4559,24.4735,37400.0
2006-03-03 11:50:00,41.7,41.71,41.68,41.69,9800.0,24.4852,24.4911,24.4735,24.4793,9800.0
2006-03-03 11:55:00,41.69,41.76,41.68,41.74,8400.0,24.4793,24.5204,24.4735,24.5087,8400.0
2006-03-03 12:00:00,41.73,41.81,41.73,41.75,14600.0,24.5028,24.5498,24.5028,24.5146,14600.0
2006-03-03 12:05:00,41.75,41.77,41.71,41.72,8400.0,24.5146,24.5263,24.4911,24.497,8400.0
2006-03-03 12:10:00,41.7,41.7,41.65,41.68,8600.0,24.4852,24.4852,24.4559,24.4735,8600.0
2006-03-03 12:15:00,41.68,41.73,41.67,41.72,7600.0,24.4735,24.5028,24.4676,24.497,7600.0
2006-03-03 12:20:00,41.72,41.91,41.72,41.85,29400.0,24.497,24.6085,24.497,24.5733,29400.0
2006-03-03 12:25:00,41.86,41.98,41.85,41.95,18600.0,24.5792,24.6496,24.5733,24.632,18600.0
2006-03-03 12:30:00,41.96,41.96,41.88,41.88,11200.0,24.6379,24.6379,24.5909,24.5909,11200.0
2006-03-03 12:35:00,41.88,42.0,41.88,41.99,44000.0,24.5909,24.6614,24.5909,24.6555,44000.0
2006-03-03 12:40:00,41.99,42.07,41.99,42.06,30800.0,24.6555,24.7025,24.6555,24.6966,30800.0
2006-03-03 12:45:00,42.06,42.06,41.99,42.02,14000.0,24.6966,24.6966,24.6555,24.6731,14000.0
2006-03-03 12:50:00,42.02,42.05,42.01,42.01,14800.0,24.6731,24.6907,24.6672,24.6672,14800.0
2006-03-03 12:55:00,41.99,42.02,41.99,42.01,8800.0,24.6555,24.6731,24.6555,24.6672,8800.0
2006-03-03 13:00:00,42.02,42.02,41.98,41.99,12400.0,24.6731,24.6731,24.6496,24.6555,12400.0
2006-03-03 13:05:00,41.98,41.98,41.95,41.96,9000.0,24.6496,24.6496,24.632,24.6379,9000.0
2006-03-03 13:10:00,41.95,41.96,41.88,41.89,9200.0,24.632,24.6379,24.5909,24.5968,9200.0
2006-03-03 13:15:00,41.87,41.93,41.87,41.93,11800.0,24.585,24.6203,24.585,24.6203,11800.0
2006-03-03 13:20:00,41.93,41.93,41.9,41.92,12400.0,24.6203,24.6203,24.6026,24.6144,12400.0
2006-03-03 13:25:00,41.92,42.05,41.92,42.05,39600.0,24.6144,24.6907,24.6144,24.6907,39600.0
2006-03-03 13:30:00,42.06,42.08,42.04,42.06,19600.0,24.6966,24.7083,24.6849,24.6966,19600.0
2006-03-03 13:35:00,42.08,42.1,42.07,42.07,12000.0,24.7083,24.7201,24.7025,24.7025,12000.0
2006-03-03 13:40:00,42.07,42.07,42.02,42.06,5400.0,24.7025,24.7025,24.6731,24.6966,5400.0
2006-03-03 13:45:00,42.06,42.17,42.06,42.13,45400.0,24.6966,24.7612,24.6966,24.7377,45400.0
2006-03-03 13:50:00,42.14,42.26,42.14,42.26,60000.0,24.7436,24.814,24.7436,24.814,60000.0
2006-03-03 13:55:00,42.27,42.27,42.26,42.26,88400.0,24.8199,24.8199,24.814,24.814,88400.0
2006-03-03 14:00:00,42.26,42.3,42.26,42.28,15800.0,24.814,24.8375,24.814,24.8258,15800.0
2006-03-03 14:05:00,42.28,42.28,42.26,42.27,29400.0,24.8258,24.8258,24.814,24.8199,29400.0
2006-03-03 14:10:00,42.28,42.31,42.27,42.31,31000.0,24.8258,24.8434,24.8199,24.8434,31000.0
2006-03-03 14:15:00,42.31,42.33,42.28,42.3,30600.0,24.8434,24.8551,24.8258,24.8375,30600.0
2006-03-03 14:20:00,42.3,42.3,42.25,42.25,20400.0,24.8375,24.8375,24.8082,24.8082,20400.0
2006-03-03 14:25:00,42.25,42.27,42.24,42.24,14400.0,24.8082,24.8199,24.8023,24.8023,14400.0
2006-03-03 14:30:00,42.24,42.25,42.22,42.23,18600.0,24.8023,24.8082,24.7905,24.7964,18600.0
2006-03-03 14:35:00,42.23,42.34,42.23,42.34,30800.0,24.7964,24.861,24.7964,24.861,30800.0
2006-03-03 14:40:00,42.33,42.38,42.32,42.37,98400.0,24.8551,24.8845,24.8493,24.8786,98400.0
2006-03-03 14:45:00,42.35,42.37,42.27,42.3,36400.0,24.8669,24.8786,24.8199,24.8375,36400.0
2006-03-03 14:50:00,42.3,42.31,42.29,42.29,15000.0,24.8375,24.8434,24.8316,24.8316,15000.0
2006-03-03 14:55:00,42.29,42.32,42.24,42.32,38400.0,24.8316,24.8493,24.8023,24.8493,38400.0
2006-03-03 15:00:00,42.31,42.31,42.17,42.17,27600.0,24.8434,24.8434,24.7612,24.7612,27600.0
2006-03-03 15:05:00,42.19,42.19,42.06,42.08,45000.0,24.7729,24.7729,24.6966,24.7083,45000.0
2006-03-03 15:10:00,42.1,42.15,42.09,42.1,31400.0,24.7201,24.7494,24.7142,24.7201,31400.0
2006-03-03 15:15:00,42.1,42.1,42.0,42.02,47000.0,24.7201,24.7201,24.6614,24.6731,47000.0
2006-03-03 15:20:00,42.02,42.03,41.98,42.02,29800.0,24.6731,24.679,24.6496,24.6731,29800.0
2006-03-03 15:25:00,42.02,42.04,41.99,42.02,41200.0,24.6731,24.6849,24.6555,24.6731,41200.0
2006-03-03 15:30:00,42.02,42.02,41.94,41.94,42200.0,24.6731,24.6731,24.6261,24.6261,42200.0
2006-03-03 15:35:00,41.94,41.94,41.84,41.84,54600.0,24.6261,24.6261,24.5674,24.5674,54600.0
2006-03-03 15:40:00,41.83,41.88,41.83,41.85,66400.0,24.5615,24.5909,24.5615,24.5733,66400.0
2006-03-03 15:45:00,41.86,41.86,41.73,41.76,56400.0,24.5792,24.5792,24.5028,24.5204,56400.0
2006-03-03 15:50:00,41.76,41.8,41.75,41.75,73800.0,24.5204,24.5439,24.5146,24.5146,73800.0
2006-03-03 15:55:00,41.75,41.77,41.73,41.73,71400.0,24.5146,24.5263,24.5028,24.5028,71400.0
2006-03-06 09:30:00,41.63,41.74,41.63,41.74,52600.0,24.4441,24.5087,24.4441,24.5087,52600.0
2006-03-06 09:35:00,41.73,41.74,41.65,41.69,41400.0,24.5028,24.5087,24.4559,24.4793,41400.0
2006-03-06 09:40:00,41.7,41.8,41.63,41.8,35800.0,24.4852,24.5439,24.4441,24.5439,35800.0
2006-03-06 09:45:00,41.78,41.78,41.66,41.73,24600.0,24.5322,24.5322,24.4617,24.5028,24600.0
2006-03-06 09:50:00,41.72,41.74,41.66,41.68,26600.0,24.497,24.5087,24.4617,24.4735,26600.0
2006-03-06 09:55:00,41.66,41.68,41.6,41.6,23000.0,24.4617,24.4735,24.4265,24.4265,23000.0
2006-03-06 10:00:00,41.59,41.69,41.59,41.6,30600.0,24.4206,24.4793,24.4206,24.4265,30600.0
2006-03-06 10:05:00,41.6,41.73,41.6,41.7,27800.0,24.4265,24.5028,24.4265,24.4852,27800.0
2006-03-06 10:10:00,41.71,41.83,41.68,41.8,15600.0,24.4911,24.5615,24.4735,24.5439,15600.0
2006-03-06 10:15:00,41.8,41.9,41.8,41.88,38200.0,24.5439,24.6026,24.5439,24.5909,38200.0
2006-03-06 10:20:00,41.88,41.89,41.83,41.84,18200.0,24.5909,24.5968,24.5615,24.5674,18200.0
2006-03-06 10:25:00,41.83,41.83,41.79,41.82,10200.0,24.5615,24.5615,24.5381,24.5557,10200.0
2006-03-06 10:30:00,41.82,41.88,41.82,41.85,17800.0,24.5557,24.5909,24.5557,24.5733,17800.0
2006-03-06 10:35:00,41.85,41.85,41.76,41.78,12800.0,24.5733,24.5733,24.5204,24.5322,12800.0
2006-03-06 10:40:00,41.79,41.8,41.74,41.77,24200.0,24.5381,24.5439,24.5087,24.5263,24200.0
2006-03-06 10:45:00,41.77,41.84,41.76,41.84,23600.0,24.5263,24.5674,24.5204,24.5674,23600.0
2006-03-06 10:50:00,41.84,41.84,41.77,41.79,74600.0,24.5674,24.5674,24.5263,24.5381,74600.0
2006-03-06 10:55:00,41.79,41.96,41.79,41.96,62000.0,24.5381,24.6379,24.5381,24.6379,62000.0
2006-03-06 11:00:00,41.96,41.98,41.9,41.98,32800.0,24.6379,24.6496,24.6026,24.6496,32800.0
2006-03-06 11:05:00,41.98,41.98,41.93,41.96,16200.0,24.6496,24.6496,24.6203,24.6379,16200.0
2006-03-06 11:10:00,41.95,41.98,41.95,41.96,25400.0,24.632,24.6496,24.632,24.6379,25400.0
2006-03-06 11:15:00,41.96,41.99,41.93,41.93,50600.0,24.6379,24.6555,24.6203,24.6203,50600.0
2006-03-06 11:20:00,41.94,41.96,41.94,41.94,18800.0,24.6261,24.6379,24.6261,24.6261,18800.0
2006-03-06 11:25:00,41.94,41.98,41.94,41.98,9200.0,24.6261,24.6496,24.6261,24.6496,9200.0
2006-03-06 11:30:00,41.99,42.01,41.96,41.99,55200.0,24.6555,24.6672,24.6379,24.6555,55200.0
2006-03-06 11:35:00,42.01,42.02,41.95,41.97,12800.0,24.6672,24.6731,24.632,24.6438,12800.0
2006-03-06 11:40:00,41.97,41.99,41.96,41.98,16600.0,24.6438,24.6555,24.6379,24.6496,16600.0
2006-03-06 11:45:00,41.99,41.99,41.97,41.98,18000.0,24.6555,24.6555,24.6438,24.6496,18000.0
2006-03-06 11:50:00,41.98,42.02,41.98,41.98,15400.0,24.6496,24.6731,24.6496,24.6496,15400.0
2006-03-06 11:55:00,41.98,42.02,41.98,42.02,28200.0,24.6496,24.6731,24.6496,24.6731,28200.0
2006-03-06 12:00:00,42.02,42.07,42.01,42.04,18800.0,24.6731,24.7025,24.6672,24.6849,18800.0
2006-03-06 12:05:00,42.04,42.05,41.98,42.02,18000.0,24.6849,24.6907,24.6496,24.6731,18000.0
2006-03-06 12:10:00,41.99,42.0,41.95,41.95,18800.0,24.6555,24.6614,24.632,24.632,18800.0
2006-03-06 12:15:00,41.96,41.97,41.95,41.97,53600.0,24.6379,24.6438,24.632,24.6438,53600.0
2006-03-06 12:20:00,41.97,41.98,41.95,41.98,5800.0,24.6438,24.6496,24.632,24.6496,5800.0
2006-03-06 12:25:00,41.97,41.99,41.95,41.97,16200.0,24.6438,24.6555,24.632,24.6438,16200.0
2006-03-06 12:30:00,41.98,41.99,41.97,41.99,16000.0,24.6496,24.6555,24.6438,24.6555,16000.0
2006-03-06 12:35:00,41.99,41.99,41.96,41.98,32600.0,24.6555,24.6555,24.6379,24.6496,32600.0
2006-03-06 12:40:00,41.98,41.99,41.95,41.95,29400.0,24.6496,24.6555,24.632,24.632,29400.0
2006-03-06 12:45:00,41.95,41.96,41.95,41.96,8600.0,24.632,24.6379,24.632,24.6379,8600.0
2006-03-06 12:50:00,41.95,41.97,41.95,41.97,23600.0,24.632,24.6438,24.632,24.6438,23600.0
2006-03-06 12:55:00,41.96,41.96,41.94,41.94,20200.0,24.6379,24.6379,24.6261,24.6261,20200.0
2006-03-06 13:00:00,41.94,41.95,41.93,41.94,12800.0,24.6261,24.632,24.6203,24.6261,12800.0
2006-03-06 13:05:00,41.94,41.99,41.92,41.92,22200.0,24.6261,24.6555,24.6144,24.6144,22200.0
2006-03-06 13:10:00,41.94,41.96,41.94,41.96,14200.0,24.6261,24.6379,24.6261,24.6379,14200.0
2006-03-06 13:15:00,41.96,41.99,41.95,41.99,16400.0,24.6379,24.6555,24.632,24.6555,16400.0
2006-03-06 13:20:00,41.99,41.99,41.97,41.97,9600.0,24.6555,24.6555,24.6438,24.6438,9600.0
2006-03-06 13:25:00,41.95,41.98,41.9,41.9,17600.0,24.632,24.6496,24.6026,24.6026,17600.0
2006-03-06 13:30:00,41.91,41.93,41.82,41.84,35000.0,24.6085,24.6203,24.5557,24.5674,35000.0
2006-03-06 13:35:00,41.83,41.84,41.77,41.78,32400.0,24.5615,24.5674,24.5263,24.5322,32400.0
2006-03-06 13:40:00,41.79,41.81,41.75,41.79,21000.0,24.5381,24.5498,24.5146,24.5381,21000.0
2006-03-06 13:45:00,41.8,41.8,41.74,41.75,19600.0,24.5439,24.5439,24.5087,24.5146,19600.0
2006-03-06 13:50:00,41.75,41.75,41.71,41.72,28400.0,24.5146,24.5146,24.4911,24.497,28400.0
2006-03-06 13:55:00,41.72,41.75,41.72,41.73,41600.0,24.497,24.5146,24.497,24.5028,41600.0
2006-03-06 14:00:00,41.72,41.73,41.66,41.69,32400.0,24.497,24.5028,24.4617,24.4793,32400.0
2006-03-06 14:05:00,41.69,41.7,41.58,41.59,62800.0,24.4793,24.4852,24.4148,24.4206,62800.0
2006-03-06 14:10:00,41.57,41.59,41.54,41.54,24800.0,24.4089,24.4206,24.3913,24.3913,24800.0
2006-03-06 14:15:00,41.54,41.58,41.52,41.57,40800.0,24.3913,24.4148,24.3795,24.4089,40800.0
2006-03-06 14:20:00,41.57,41.57,41.47,41.49,35800.0,24.4089,24.4089,24.3502,24.3619,35800.0
2006-03-06 14:25:00,41.49,41.5,41.45,41.45,37000.0,24.3619,24.3678,24.3384,24.3384,37000.0
2006-03-06 14:30:00,41.44,41.47,41.43,41.45,37800.0,24.3325,24.3502,24.3267,24.3384,37800.0
2006-03-06 14:35:00,41.45,41.45,41.43,41.44,41600.0,24.3384,24.3384,24.3267,24.3325,41600.0
2006-03-06 14:40:00,41.44,41.45,41.38,41.43,60600.0,24.3325,24.3384,24.2973,24.3267,60600.0
2006-03-06 14:45:00,41.42,41.42,41.38,41.38,59600.0,24.3208,24.3208,24.2973,24.2973,59600.0
2006-03-06 14:50:00,41.38,41.42,41.35,41.35,39600.0,24.2973,24.3208,24.2797,24.2797,39600.0
2006-03-06 14:55:00,41.35,41.38,41.35,41.38,35400.0,24.2797,24.2973,24.2797,24.2973,35400.0
2006-03-06 15:00:00,41.39,41.41,41.34,41.41,59600.0,24.3032,24.3149,24.2738,24.3149,59600.0
2006-03-06 15:05:00,41.4,41.4,41.35,41.38,41800.0,24.3091,24.3091,24.2797,24.2973,41800.0
2006-03-06 15:10:00,41.38,41.43,41.38,41.41,40400.0,24.2973,24.3267,24.2973,24.3149,40400.0
2006-03-06 15:15:00,41.41,41.49,41.4,41.49,43800.0,24.3149,24.3619,24.3091,24.3619,43800.0
2006-03-06 15:20:00,41.5,41.51,41.48,41.49,22400.0,24.3678,24.3737,24.356,24.3619,22400.0
2006-03-06 15:25:00,41.48,41.54,41.48,41.49,45800.0,24.356,24.3913,24.356,24.3619,45800.0
2006-03-06 15:30:00,41.49,41.49,41.45,41.49,48000.0,24.3619,24.3619,24.3384,24.3619,48000.0
2006-03-06 15:35:00,41.49,41.52,41.43,41.43,46600.0,24.3619,24.3795,24.3267,24.3267,46600.0
2006-03-06 15:40:00,41.44,41.47,41.42,41.45,59400.0,24.3325,24.3502,24.3208,24.3384,59400.0
2006-03-06 15:45:00,41.45,41.49,41.43,41.45,72400.0,24.3384,24.3619,24.3267,24.3384,72400.0
2006-03-06 15:50:00,41.45,41.45,41.4,41.43,61800.0,24.3384,24.3384,24.3091,24.3267,61800.0
2006-03-06 15:55:00,41.43,41.47,41.43,41.47,54400.0,24.3267,24.3502,24.3267,24.3502,54400.0
2006-03-07 09:30:00,41.43,41.65,41.43,41.65,55600.0,24.3267,24.4559,24.3267,24.4559,55600.0
2006-03-07 09:35:00,41.58,41.68,41.51,41.54,21000.0,24.4148,24.4735,24.3737,24.3913,21000.0
2006-03-07 09:40:00,41.54,41.7,41.54,41.65,56000.0,24.3913,24.4852,24.3913,24.4559,56000.0
2006-03-07 09:45:00,41.67,41.74,41.67,41.74,42800.0,24.4676,24.5087,24.4676,24.5087,42800.0
2006-03-07 09:50:00,41.74,41.85,41.74,41.83,61000.0,24.5087,24.5733,24.5087,24.5615,61000.0
2006-03-07 09:55:00,41.82,41.82,41.72,41.8,21200.0,24.5557,24.5557,24.497,24.5439,21200.0
2006-03-07 10:00:00,41.84,41.94,41.84,41.91,69000.0,24.5674,24.6261,24.5674,24.6085,69000.0
2006-03-07 10:05:00,41.92,41.93,41.9,41.91,31600.0,24.6144,24.6203,24.6026,24.6085,31600.0
2006-03-07 10:10:00,41.9,41.91,41.84,41.85,32600.0,24.6026,24.6085,24.5674,24.5733,32600.0
2006-03-07 10:15:00,41.85,42.03,41.85,42.02,68800.0,24.5733,24.679,24.5733,24.6731,68800.0
2006-03-07 10:20:00,42.02,42.02,41.88,41.99,42200.0,24.6731,24.6731,24.5909,24.6555,42200.0
2006-03-07 10:25:00,41.99,42.0,41.93,41.96,36600.0,24.6555,24.6614,24.6203,24.6379,36600.0
2006-03-07 10:30:00,41.96,41.99,41.9,41.91,25800.0,24.6379,24.6555,24.6026,24.6085,25800.0
2006-03-07 10:35:00,41.91,41.92,41.85,41.88,54000.0,24.6085,24.6144,24.5733,24.5909,54000.0
2006-03-07 10:40:00,41.87,41.91,41.82,41.91,38600.0,24.585,24.6085,24.5557,24.6085,38600.0
2006-03-07 10:45:00,41.91,41.93,41.88,41.9,33600.0,24.6085,24.6203,24.5909,24.6026,33600.0
2006-03-07 10:50:00,41.89,41.94,41.85,41.93,26800.0,24.5968,24.6261,24.5733,24.6203,26800.0
2006-03-07 10:55:00,41.93,41.93,41.82,41.82,24000.0,24.6203,24.6203,24.5557,24.5557,24000.0
2006-03-07 11:00:00,41.82,41.92,41.81,41.85,17600.0,24.5557,24.6144,24.5498,24.5733,17600.0
2006-03-07 11:05:00,41.85,41.86,41.81,41.85,31800.0,24.5733,24.5792,24.5498,24.5733,31800.0
2006-03-07 11:10:00,41.85,41.88,41.84,41.88,49200.0,24.5733,24.5909,24.5674,24.5909,49200.0
2006-03-07 11:15:00,41.9,41.95,41.9,41.92,16600.0,24.6026,24.632,24.6026,24.6144,16600.0
2006-03-07 11:20:00,41.91,41.91,41.89,41.91,21800.0,24.6085,24.6085,24.5968,24.6085,21800.0
2006-03-07 11:25:00,41.91,41.99,41.91,41.95,24200.0,24.6085,24.6555,24.6085,24.632,24200.0
2006-03-07 11:30:00,41.95,41.95,41.91,41.93,18000.0,24.632,24.632,24.6085,24.6203,18000.0
2006-03-07 11:35:00,41.91,41.99,41.89,41.99,35000.0,24.6085,24.6555,24.5968,24.6555,35000.0
2006-03-07 11:40:00,41.99,42.0,41.9,41.9,25800.0,24.6555,24.6614,24.6026,24.6026,25800.0
2006-03-07 11:45:00,41.9,41.98,41.9,41.98,22000.0,24.6026,24.6496,24.6026,24.6496,22000.0
2006-03-07 11:50:00,41.95,42.02,41.95,42.0,19800.0,24.632,24.6731,24.632,24.6614,19800.0
2006-03-07 11:55:00,41.99,41.99,41.93,41.96,22000.0,24.6555,24.6555,24.6203,24.6379,22000.0
2006-03-07 12:00:00,41.96,41.96,41.9,41.94,37800.0,24.6379,24.6379,24.6026,24.6261,37800.0
2006-03-07 12:05:00,41.94,41.99,41.93,41.93,43200.0,24.6261,24.6555,24.6203,24.6203,43200.0
2006-03-07 12:10:00,41.94,41.94,41.87,41.88,27800.0,24.6261,24.6261,24.585,24.5909,27800.0
2006-03-07 12:15:00,41.88,41.88,41.83,41.88,22000.0,24.5909,24.5909,24.5615,24.5909,22000.0
2006-03-07 12:20:00,41.87,41.91,41.85,41.87,22800.0,24.585,24.6085,24.5733,24.585,22800.0
2006-03-07 12:25:00,41.89,41.9,41.84,41.84,21600.0,24.5968,24.6026,24.5674,24.5674,21600.0
2006-03-07 12:30:00,41.83,41.89,41.83,41.87,26400.0,24.5615,24.5968,24.5615,24.585,26400.0
2006-03-07 12:35:00,41.87,41.89,41.85,41.87,16200.0,24.585,24.5968,24.5733,24.585,16200.0
2006-03-07 12:40:00,41.87,41.89,41.85,41.88,21400.0,24.585,24.5968,24.5733,24.5909,21400.0
2006-03-07 12:45:00,41.88,41.88,41.81,41.85,27600.0,24.5909,24.5909,24.5498,24.5733,27600.0
2006-03-07 12:50:00,41.84,41.85,41.78,41.82,24600.0,24.5674,24.5733,24.5322,24.5557,24600.0
2006-03-07 12:55:00,41.83,41.84,41.76,41.8,25600.0,24.5615,24.5674,24.5204,24.5439,25600.0
2006-03-07 13:00:00,41.79,41.83,41.79,41.82,24800.0,24.5381,24.5615,24.5381,24.5557,24800.0
2006-03-07 13:05:00,41.81,41.82,41.72,41.73,38400.0,24.5498,24.5557,24.497,24.5028,38400.0
2006-03-07 13:10:00,41.74,41.74,41.7,41.7,26800.0,24.5087,24.5087,24.4852,24.4852,26800.0
2006-03-07 13:15:00,41.71,41.75,41.68,41.71,40800.0,24.4911,24.5146,24.4735,24.4911,40800.0
2006-03-07 13:20:00,41.74,41.82,41.74,41.8,43200.0,24.5087,24.5557,24.5087,24.5439,43200.0
2006-03-07 13:25:00,41.79,41.81,41.77,41.77,36200.0,24.5381,24.5498,24.5263,24.5263,36200.0
2006-03-07 13:30:00,41.77,41.79,41.77,41.78,26200.0,24.5263,24.5381,24.5263,24.5322,26200.0
2006-03-07 13:35:00,41.79,41.79,41.71,41.74,39000.0,24.5381,24.5381,24.4911,24.5087,39000.0
2006-03-07 13:40:00,41.74,41.77,41.74,41.74,20600.0,24.5087,24.5263,24.5087,24.5087,20600.0
2006-03-07 13:45:00,41.75,41.82,41.75,41.81,35000.0,24.5146,24.5557,24.5146,24.5498,35000.0
2006-03-07 13:50:00,41.82,41.88,41.81,41.84,33600.0,24.5557,24.5909,24.5498,24.5674,33600.0
2006-03-07 13:55:00,41.84,41.84,41.8,41.81,27800.0,24.5674,24.5674,24.5439,24.5498,27800.0
2006-03-07 14:00:00,41.81,41.83,41.8,41.8,24200.0,24.5498,24.5615,24.5439,24.5439,24200.0
2006-03-07 14:05:00,41.82,41.88,41.82,41.84,33000.0,24.5557,24.5909,24.5557,24.5674,33000.0
2006-03-07 14:10:00,41.85,41.85,41.76,41.77,37000.0,24.5733,24.5733,24.5204,24.5263,37000.0
2006-03-07 14:15:00,41.77,41.77,41.74,41.74,28800.0,24.5263,24.5263,24.5087,24.5087,28800.0
2006-03-07 14:20:00,41.74,41.77,41.73,41.75,29000.0,24.5087,24.5263,24.5028,24.5146,29000.0
2006-03-07 14:25:00,41.74,41.77,41.73,41.73,40800.0,24.5087,24.5263,24.5028,24.5028,40800.0
2006-03-07 14:30:00,41.72,41.72,41.66,41.68,22000.0,24.497,24.497,24.4617,24.4735,22000.0
2006-03-07 14:35:00,41.68,41.71,41.61,41.71,33400.0,24.4735,24.4911,24.4324,24.4911,33400.0
2006-03-07 14:40:00,41.72,41.77,41.71,41.75,31000.0,24.497,24.5263,24.4911,24.5146,31000.0
2006-03-07 14:45:00,41.74,41.76,41.72,41.75,27800.0,24.5087,24.5204,24.497,24.5146,27800.0
2006-03-07 14:50:00,41.76,41.83,41.75,41.8,35800.0,24.5204,24.5615,24.5146,24.5439,35800.0
2006-03-07 14:55:00,41.82,41.88,41.82,41.87,33600.0,24.5557,24.5909,24.5557,24.585,33600.0
2006-03-07 15:00:00,41.88,41.9,41.86,41.88,33800.0,24.5909,24.6026,24.5792,24.5909,33800.0
2006-03-07 15:05:00,41.89,41.92,41.8,41.83,44800.0,24.5968,24.6144,24.5439,24.5615,44800.0
2006-03-07 15:10:00,41.84,41.84,41.79,41.79,38200.0,24.5674,24.5674,24.5381,24.5381,38200.0
2006-03-07 15:15:00,41.79,41.79,41.76,41.76,32200.0,24.5381,24.5381,24.5204,24.5204,32200.0
2006-03-07 15:20:00,41.76,41.79,41.73,41.77,59600.0,24.5204,24.5381,24.5028,24.5263,59600.0
2006-03-07 15:25:00,41.79,41.79,41.72,41.72,51800.0,24.5381,24.5381,24.497,24.497,51800.0
2006-03-07 15:30:00,41.72,41.8,41.72,41.79,34600.0,24.497,24.5439,24.497,24.5381,34600.0
2006-03-07 15:35:00,41.78,41.86,41.77,41.83,50600.0,24.5322,24.5792,24.5263,24.5615,50600.0
2006-03-07 15:40:00,41.83,41.85,41.76,41.8,40400.0,24.5615,24.5733,24.5204,24.5439,40400.0
2006-03-07 15:45:00,41.8,41.81,41.79,41.79,24200.0,24.5439,24.5498,24.5381,24.5381,24200.0
2006-03-07 15:50:00,41.79,41.87,41.79,41.85,33200.0,24.5381,24.585,24.5381,24.5733,33200.0
2006-03-07 15:55:00,41.85,41.85,41.77,41.77,69400.0,24.5733,24.5733,24.5263,24.5263,69400.0
2006-03-08 09:30:00,41.8,41.97,41.8,41.97,50400.0,24.5439,24.6438,24.5439,24.6438,50400.0
2006-03-08 09:35:00,41.97,42.07,41.89,41.89,50800.0,24.6438,24.7025,24.5968,24.5968,50800.0
2006-03-08 09:40:00,41.89,41.95,41.73,41.87,53800.0,24.5968,24.632,24.5028,24.585,53800.0
2006-03-08 09:45:00,41.86,41.93,41.81,41.92,30400.0,24.5792,24.6203,24.5498,24.6144,30400.0
2006-03-08 09:50:00,41.92,41.98,41.8,41.87,40600.0,24.6144,24.6496,24.5439,24.585,40600.0
2006-03-08 09:55:00,41.88,41.93,41.81,41.83,31600.0,24.5909,24.6203,24.5498,24.5615,31600.0
2006-03-08 10:00:00,41.82,41.88,41.74,41.8,58200.0,24.5557,24.5909,24.5087,24.5439,58200.0
2006-03-08 10:05:00,41.8,41.87,41.8,41.85,31600.0,24.5439,24.585,24.5439,24.5733,31600.0
2006-03-08 10:10:00,41.83,41.84,41.76,41.78,23000.0,24.5615,24.5674,24.5204,24.5322,23000.0
2006-03-08 10:15:00,41.78,41.81,41.74,41.75,15400.0,24.5322,24.5498,24.5087,24.5146,15400.0
2006-03-08 10:20:00,41.75,41.77,41.71,41.72,15000.0,24.5146,24.5263,24.4911,24.497,15000.0
2006-03-08 10:25:00,41.73,41.79,41.71,41.71,15800.0,24.5028,24.5381,24.4911,24.4911,15800.0
2006-03-08 10:30:00,41.71,41.83,41.69,41.8,26800.0,24.4911,24.5615,24.4793,24.5439,26800.0
2006-03-08 10:35:00,41.79,41.84,41.77,41.83,19800.0,24.5381,24.5674,24.5263,24.5615,19800.0
2006-03-08 10:40:00,41.84,41.84,41.77,41.83,15800.0,24.5674,24.5674,24.5263,24.5615,15800.0
2006-03-08 10:45:00,41.83,41.83,41.73,41.78,22800.0,24.5615,24.5615,24.5028,24.5322,22800.0
2006-03-08 10:50:00,41.77,41.86,41.73,41.81,24400.0,24.5263,24.5792,24.5028,24.5498,24400.0
2006-03-08 10:55:00,41.81,41.88,41.8,41.87,13600.0,24.5498,24.5909,24.5439,24.585,13600.0
2006-03-08 11:00:00,41.87,41.87,41.77,41.77,10800.0,24.585,24.585,24.5263,24.5263,10800.0
2006-03-08 11:05:00,41.77,41.77,41.69,41.74,20600.0,24.5263,24.5263,24.4793,24.5087,20600.0
2006-03-08 11:10:00,41.73,41.73,41.69,41.71,18400.0,24.5028,24.5028,24.4793,24.4911,18400.0
2006-03-08 11:15:00,41.72,41.74,41.69,41.69,16800.0,24.497,24.5087,24.4793,24.4793,16800.0
2006-03-08 11:20:00,41.69,41.69,41.6,41.63,14600.0,24.4793,24.4793,24.4265,24.4441,14600.0
2006-03-08 11:25:00,41.62,41.62,41.54,41.59,15400.0,24.4382,24.4382,24.3913,24.4206,15400.0
2006-03-08 11:30:00,41.58,41.59,41.55,41.57,7400.0,24.4148,24.4206,24.3971,24.4089,7400.0
2006-03-08 11:35:00,41.57,41.6,41.56,41.56,15400.0,24.4089,24.4265,24.403,24.403,15400.0
2006-03-08 11:40:00,41.56,41.58,41.45,41.47,10000.0,24.403,24.4148,24.3384,24.3502,10000.0
2006-03-08 11:45:00,41.47,41.48,41.38,41.42,23800.0,24.3502,24.356,24.2973,24.3208,23800.0
2006-03-08 11:50:00,41.41,41.43,41.35,41.35,54400.0,24.3149,24.3267,24.2797,24.2797,54400.0
2006-03-08 11:55:00,41.35,41.35,41.31,41.33,18400.0,24.2797,24.2797,24.2562,24.268,18400.0
2006-03-08 12:00:00,41.33,41.34,41.23,41.24,107400.0,24.268,24.2738,24.2092,24.2151,107400.0
2006-03-08 12:05:00,41.25,41.26,41.21,41.26,56600.0,24.221,24.2269,24.1975,24.2269,56600.0
2006-03-08 12:10:00,41.26,41.27,41.24,41.25,18000.0,24.2269,24.2327,24.2151,24.221,18000.0
2006-03-08 12:15:00,41.27,41.29,41.24,41.26,37600.0,24.2327,24.2445,24.2151,24.2269,37600.0
2006-03-08 12:20:00,41.25,41.27,41.24,41.27,16600.0,24.221,24.2327,24.2151,24.2327,16600.0
2006-03-08 12:25:00,41.27,41.32,41.25,41.32,27800.0,24.2327,24.2621,24.221,24.2621,27800.0
2006-03-08 12:30:00,41.32,41.38,41.3,41.38,21400.0,24.2621,24.2973,24.2503,24.2973,21400.0
2006-03-08 12:35:00,41.38,41.38,41.31,41.31,25800.0,24.2973,24.2973,24.2562,24.2562,25800.0
2006-03-08 12:40:00,41.31,41.35,41.29,41.32,16400.0,24.2562,24.2797,24.2445,24.2621,16400.0
2006-03-08 12:45:00,41.33,41.41,41.33,41.35,25600.0,24.268,24.3149,24.268,24.2797,25600.0
2006-03-08 12:50:00,41.35,41.42,41.34,41.4,32800.0,24.2797,24.3208,24.2738,24.3091,32800.0
2006-03-08 12:55:00,41.4,41.43,41.35,41.4,32400.0,24.3091,24.3267,24.2797,24.3091,32400.0
2006-03-08 13:00:00,41.42,41.47,41.41,41.47,28000.0,24.3208,24.3502,24.3149,24.3502,28000.0
2006-03-08 13:05:00,41.46,41.49,41.42,41.43,23800.0,24.3443,24.3619,24.3208,24.3267,23800.0
2006-03-08 13:10:00,41.44,41.47,41.4,41.4,27000.0,24.3325,24.3502,24.3091,24.3091,27000.0
2006-03-08 13:15:00,41.41,41.41,41.35,41.37,6600.0,24.3149,24.3149,24.2797,24.2914,6600.0
2006-03-08 13:20:00,41.35,41.36,41.34,41.34,12400.0,24.2797,24.2856,24.2738,24.2738,12400.0
2006-03-08 13:25:00,41.34,41.37,41.32,41.33,21800.0,24.2738,24.2914,24.2621,24.268,21800.0
2006-03-08 13:30:00,41.33,41.34,41.33,41.33,30400.0,24.268,24.2738,24.268,24.268,30400.0
2006-03-08 13:35:00,41.33,41.37,41.33,41.36,36400.0,24.268,24.2914,24.268,24.2856,36400.0
2006-03-08 13:40:00,41.35,41.38,41.35,41.38,25400.0,24.2797,24.2973,24.2797,24.2973,25400.0
2006-03-08 13:45:00,41.38,41.4,41.36,41.38,19200.0,24.2973,24.3091,24.2856,24.2973,19200.0
2006-03-08 13:50:00,41.38,41.38,41.35,41.37,17600.0,24.2973,24.2973,24.2797,24.2914,17600.0
2006-03-08 13:55:00,41.37,41.37,41.32,41.35,14000.0,24.2914,24.2914,24.2621,24.2797,14000.0
2006-03-08 14:00:00,41.35,41.35,41.31,41.35,24400.0,24.2797,24.2797,24.2562,24.2797,24400.0
2006-03-08 14:05:00,41.35,41.35,41.33,41.34,23800.0,24.2797,24.2797,24.268,24.2738,23800.0
2006-03-08 14:10:00,41.34,41.37,41.33,41.36,64600.0,24.2738,24.2914,24.268,24.2856,64600.0
2006-03-08 14:15:00,41.35,41.37,41.33,41.34,37000.0,24.2797,24.2914,24.268,24.2738,37000.0
2006-03-08 14:20:00,41.35,41.36,41.34,41.34,30000.0,24.2797,24.2856,24.2738,24.2738,30000.0
2006-03-08 14:25:00,41.34,41.37,41.34,41.35,44800.0,24.2738,24.2914,24.2738,24.2797,44800.0
2006-03-08 14:30:00,41.35,41.45,41.35,41.44,49200.0,24.2797,24.3384,24.2797,24.3325,49200.0
2006-03-08 14:35:00,41.45,41.5,41.44,41.49,18000.0,24.3384,24.3678,24.3325,24.3619,18000.0
2006-03-08 14:40:00,41.5,41.59,41.49,41.57,42000.0,24.3678,24.4206,24.3619,24.4089,42000.0
2006-03-08 14:45:00,41.59,41.66,41.59,41.63,34400.0,24.4206,24.4617,24.4206,24.4441,34400.0
2006-03-08 14:50:00,41.63,41.65,41.63,41.65,42200.0,24.4441,24.4559,24.4441,24.4559,42200.0
2006-03-08 14:55:00,41.65,41.65,41.6,41.62,27400.0,24.4559,24.4559,24.4265,24.4382,27400.0
2006-03-08 15:00:00,41.62,41.65,41.61,41.61,29400.0,24.4382,24.4559,24.4324,24.4324,29400.0
2006-03-08 15:05:00,41.62,41.63,41.59,41.6,42800.0,24.4382,24.4441,24.4206,24.4265,42800.0
2006-03-08 15:10:00,41.6,41.62,41.58,41.59,20200.0,24.4265,24.4382,24.4148,24.4206,20200.0
2006-03-08 15:15:00,41.59,41.6,41.56,41.59,17400.0,24.4206,24.4265,24.403,24.4206,17400.0
2006-03-08 15:20:00,41.59,41.59,41.57,41.58,23800.0,24.4206,24.4206,24.4089,24.4148,23800.0
2006-03-08 15:25:00,41.58,41.58,41.55,41.55,31600.0,24.4148,24.4148,24.3971,24.3971,31600.0
2006-03-08 15:30:00,41.55,41.55,41.51,41.51,27600.0,24.3971,24.3971,24.3737,24.3737,27600.0
2006-03-08 15:35:00,41.49,41.52,41.47,41.49,24200.0,24.3619,24.3795,24.3502,24.3619,24200.0
2006-03-08 15:40:00,41.5,41.54,41.5,41.54,31600.0,24.3678,24.3913,24.3678,24.3913,31600.0
2006-03-08 15:45:00,41.52,41.54,41.45,41.49,23200.0,24.3795,24.3913,24.3384,24.3619,23200.0
2006-03-08 15:50:00,41.49,41.52,41.49,41.52,25400.0,24.3619,24.3795,24.3619,24.3795,25400.0
2006-03-08 15:55:00,41.51,41.56,41.49,41.56,107400.0,24.3737,24.403,24.3619,24.403,107400.0
2006-03-09 09:30:00,41.56,41.65,41.51,41.63,64200.0,24.403,24.4559,24.3737,24.4441,64200.0
2006-03-09 09:35:00,41.6,41.72,41.53,41.65,24800.0,24.4265,24.497,24.3854,24.4559,24800.0
2006-03-09 09:40:00,41.68,41.73,41.62,41.63,20400.0,24.4735,24.5028,24.4382,24.4441,20400.0
2006-03-09 09:45:00,41.63,41.67,41.59,41.66,23200.0,24.4441,24.4676,24.4206,24.4617,23200.0
2006-03-09 09:50:00,41.67,41.84,41.64,41.8,40400.0,24.4676,24.5674,24.45,24.5439,40400.0
2006-03-09 09:55:00,41.8,41.85,41.79,41.84,27800.0,24.5439,24.5733,24.5381,24.5674,27800.0
2006-03-09 10:00:00,41.85,41.88,41.73,41.73,31400.0,24.5733,24.5909,24.5028,24.5028,31400.0
2006-03-09 10:05:00,41.74,41.9,41.73,41.9,43400.0,24.5087,24.6026,24.5028,24.6026,43400.0
2006-03-09 10:10:00,41.87,41.92,41.85,41.91,30400.0,24.585,24.6144,24.5733,24.6085,30400.0
2006-03-09 10:15:00,41.92,41.97,41.92,41.97,28200.0,24.6144,24.6438,24.6144,24.6438,28200.0
2006-03-09 10:20:00,41.99,42.0,41.96,42.0,35200.0,24.6555,24.6614,24.6379,24.6614,35200.0
2006-03-09 10:25:00,42.0,42.02,41.93,41.97,32000.0,24.6614,24.6731,24.6203,24.6438,32000.0
2006-03-09 10:30:00,41.98,41.99,41.92,41.95,54200.0,24.6496,24.6555,24.6144,24.632,54200.0
2006-03-09 10:35:00,41.95,42.03,41.93,41.97,51600.0,24.632,24.679,24.6203,24.6438,51600.0
2006-03-09 10:40:00,41.97,41.97,41.91,41.96,18400.0,24.6438,24.6438,24.6085,24.6379,18400.0
2006-03-09 10:45:00,41.96,41.96,41.91,41.95,25000.0,24.6379,24.6379,24.6085,24.632,25000.0
2006-03-09 10:50:00,41.93,42.02,41.93,41.99,28800.0,24.6203,24.6731,24.6203,24.6555,28800.0
2006-03-09 10:55:00,41.99,42.03,41.95,41.97,34400.0,24.6555,24.679,24.632,24.6438,34400.0
2006-03-09 11:00:00,41.98,42.04,41.98,42.02,24200.0,24.6496,24.6849,24.6496,24.6731,24200.0
2006-03-09 11:05:00,42.01,42.06,42.01,42.02,29200.0,24.6672,24.6966,24.6672,24.6731,29200.0
2006-03-09 11:10:00,42.02,42.04,41.98,42.04,27000.0,24.6731,24.6849,24.6496,24.6849,27000.0
2006-03-09 11:15:00,42.05,42.07,42.04,42.05,29400.0,24.6907,24.7025,24.6849,24.6907,29400.0
2006-03-09 11:20:00,42.05,42.09,41.99,42.07,55800.0,24.6907,24.7142,24.6555,24.7025,55800.0
2006-03-09 11:25:00,42.07,42.15,42.07,42.09,48000.0,24.7025,24.7494,24.7025,24.7142,48000.0
2006-03-09 11:30:00,42.07,42.1,42.03,42.1,32400.0,24.7025,24.7201,24.679,24.7201,32400.0
2006-03-09 11:35:00,42.1,42.15,42.09,42.09,35600.0,24.7201,24.7494,24.7142,24.7142,35600.0
2006-03-09 11:40:00,42.08,42.08,42.02,42.05,30600.0,24.7083,24.7083,24.6731,24.6907,30600.0
2006-03-09 11:45:00,42.05,42.12,42.05,42.09,42000.0,24.6907,24.7318,24.6907,24.7142,42000.0
2006-03-09 11:50:00,42.08,42.09,42.07,42.09,17400.0,24.7083,24.7142,24.7025,24.7142,17400.0
2006-03-09 11:55:00,42.1,42.13,42.09,42.12,19200.0,24.7201,24.7377,24.7142,24.7318,19200.0
2006-03-09 12:00:00,42.13,42.13,42.04,42.05,29800.0,24.7377,24.7377,24.6849,24.6907,29800.0
2006-03-09 12:05:00,42.05,42.11,41.99,42.11,46000.0,24.6907,24.726,24.6555,24.726,46000.0
2006-03-09 12:10:00,42.11,42.12,42.07,42.1,24600.0,24.726,24.7318,24.7025,24.7201,24600.0
2006-03-09 12:15:00,42.12,42.13,42.09,42.12,31200.0,24.7318,24.7377,24.7142,24.7318,31200.0
2006-03-09 12:20:00,42.12,42.2,42.12,42.18,34000.0,24.7318,24.7788,24.7318,24.7671,34000.0
2006-03-09 12:25:00,42.18,42.23,42.18,42.22,14800.0,24.7671,24.7964,24.7671,24.7905,14800.0
2006-03-09 12:30:00,42.23,42.23,42.02,42.05,49400.0,24.7964,24.7964,24.6731,24.6907,49400.0
2006-03-09 12:35:00,42.04,42.04,41.96,42.03,30600.0,24.6849,24.6849,24.6379,24.679,30600.0
2006-03-09 12:40:00,42.03,42.07,42.02,42.04,28400.0,24.679,24.7025,24.6731,24.6849,28400.0
2006-03-09 12:45:00,42.03,42.07,42.01,42.06,21000.0,24.679,24.7025,24.6672,24.6966,21000.0
2006-03-09 12:50:00,42.07,42.1,42.06,42.1,15200.0,24.7025,24.7201,24.6966,24.7201,15200.0
2006-03-09 12:55:00,42.09,42.11,42.09,42.1,16200.0,24.7142,24.726,24.7142,24.7201,16200.0
2006-03-09 13:00:00,42.1,42.1,41.99,42.0,14800.0,24.7201,24.7201,24.6555,24.6614,14800.0
2006-03-09 13:05:00,41.99,42.08,41.99,42.07,44400.0,24.6555,24.7083,24.6555,24.7025,44400.0
2006-03-09 13:10:00,42.07,42.08,41.95,41.96,34000.0,24.7025,24.7083,24.632,24.6379,34000.0
2006-03-09 13:15:00,41.96,42.01,41.96,41.98,20000.0,24.6379,24.6672,24.6379,24.6496,20000.0
2006-03-09 13:20:00,41.98,41.98,41.85,41.9,26200.0,24.6496,24.6496,24.5733,24.6026,26200.0
2006-03-09 13:25:00,41.89,41.96,41.89,41.95,19600.0,24.5968,24.6379,24.5968,24.632,19600.0
2006-03-09 13:30:00,41.94,41.96,41.92,41.92,46400.0,24.6261,24.6379,24.6144,24.6144,46400.0
2006-03-09 13:35:00,41.92,41.92,41.87,41.88,46200.0,24.6144,24.6144,24.585,24.5909,46200.0
2006-03-09 13:40:00,41.88,41.9,41.86,41.9,42200.0,24.5909,24.6026,24.5792,24.6026,42200.0
2006-03-09 13:45:00,41.89,41.89,41.85,41.87,16400.0,24.5968,24.5968,24.5733,24.585,16400.0
2006-03-09 13:50:00,41.87,41.88,41.83,41.84,15200.0,24.585,24.5909,24.5615,24.5674,15200.0
2006-03-09 13:55:00,41.84,41.88,41.83,41.88,30400.0,24.5674,24.5909,24.5615,24.5909,30400.0
2006-03-09 14:00:00,41.88,41.97,41.86,41.94,27200.0,24.5909,24.6438,24.5792,24.6261,27200.0
2006-03-09 14:05:00,41.94,41.97,41.93,41.97,20200.0,24.6261,24.6438,24.6203,24.6438,20200.0
2006-03-09 14:10:00,41.98,42.05,41.98,42.01,17600.0,24.6496,24.6907,24.6496,24.6672,17600.0
2006-03-09 14:15:00,42.01,42.04,42.01,42.02,20400.0,24.6672,24.6849,24.6672,24.6731,20400.0
2006-03-09 14:20:00,42.02,42.02,41.99,42.0,11400.0,24.6731,24.6731,24.6555,24.6614,11400.0
2006-03-09 14:25:00,42.0,42.02,41.99,41.99,21600.0,24.6614,24.6731,24.6555,24.6555,21600.0
2006-03-09 14:30:00,41.99,42.05,41.99,42.02,25400.0,24.6555,24.6907,24.6555,24.6731,25400.0
2006-03-09 14:35:00,42.02,42.05,41.98,42.02,31400.0,24.6731,24.6907,24.6496,24.6731,31400.0
2006-03-09 14:40:00,42.04,42.04,41.97,41.98,32600.0,24.6849,24.6849,24.6438,24.6496,32600.0
2006-03-09 14:45:00,41.98,42.02,41.97,41.99,15400.0,24.6496,24.6731,24.6438,24.6555,15400.0
2006-03-09 14:50:00,41.99,42.03,41.97,42.01,27600.0,24.6555,24.679,24.6438,24.6672,27600.0
2006-03-09 14:55:00,42.01,42.02,41.99,41.99,21600.0,24.6672,24.6731,24.6555,24.6555,21600.0
2006-03-09 15:00:00,42.0,42.01,41.96,41.96,26600.0,24.6614,24.6672,24.6379,24.6379,26600.0
2006-03-09 15:05:00,41.96,41.96,41.9,41.94,24600.0,24.6379,24.6379,24.6026,24.6261,24600.0
2006-03-09 15:10:00,41.95,41.95,41.83,41.87,30800.0,24.632,24.632,24.5615,24.585,30800.0
2006-03-09 15:15:00,41.88,41.91,41.87,41.9,24400.0,24.5909,24.6085,24.585,24.6026,24400.0
2006-03-09 15:20:00,41.9,41.93,41.9,41.92,27800.0,24.6026,24.6203,24.6026,24.6144,27800.0
2006-03-09 15:25:00,41.93,41.95,41.85,41.9,20400.0,24.6203,24.632,24.5733,24.6026,20400.0
2006-03-09 15:30:00,41.9,41.92,41.85,41.9,39000.0,24.6026,24.6144,24.5733,24.6026,39000.0
2006-03-09 15:35:00,41.91,41.99,41.91,41.99,25400.0,24.6085,24.6555,24.6085,24.6555,25400.0
2006-03-09 15:40:00,41.99,41.99,41.88,41.9,33800.0,24.6555,24.6555,24.5909,24.6026,33800.0
2006-03-09 15:45:00,41.9,41.92,41.87,41.91,27800.0,24.6026,24.6144,24.585,24.6085,27800.0
2006-03-09 15:50:00,41.96,41.96,41.91,41.94,35200.0,24.6379,24.6379,24.6085,24.6261,35200.0
2006-03-09 15:55:00,41.95,41.95,41.92,41.92,47400.0,24.632,24.632,24.6144,24.6144,47400.0
2006-03-10 09:30:00,42.0,42.2,41.99,42.18,82400.0,24.6614,24.7788,24.6555,24.7671,82400.0
2006-03-10 09:35:00,42.21,42.23,42.11,42.23,63400.0,24.7847,24.7964,24.726,24.7964,63400.0
2006-03-10 09:40:00,42.24,42.24,42.16,42.17,31000.0,24.8023,24.8023,24.7553,24.7612,31000.0
2006-03-10 09:45:00,42.17,42.38,42.1,42.35,51800.0,24.7612,24.8845,24.7201,24.8669,51800.0
2006-03-10 09:50:00,42.35,42.49,42.35,42.4,135400.0,24.8669,24.9491,24.8669,24.8962,135400.0
2006-03-10 09:55:00,42.4,42.43,42.23,42.3,56400.0,24.8962,24.9139,24.7964,24.8375,56400.0
2006-03-10 10:00:00,42.3,42.37,42.22,42.22,23200.0,24.8375,24.8786,24.7905,24.7905,23200.0
2006-03-10 10:05:00,42.2,42.29,42.17,42.28,16800.0,24.7788,24.8316,24.7612,24.8258,16800.0
2006-03-10 10:10:00,42.28,42.38,42.24,42.35,27600.0,24.8258,24.8845,24.8023,24.8669,27600.0
2006-03-10 10:15:00,42.36,42.4,42.34,42.35,22200.0,24.8727,24.8962,24.861,24.8669,22200.0
2006-03-10 10:20:00,42.36,42.38,42.33,42.35,26800.0,24.8727,24.8845,24.8551,24.8669,26800.0
2006-03-10 10:25:00,42.35,42.36,42.26,42.27,46800.0,24.8669,24.8727,24.814,24.8199,46800.0
2006-03-10 10:30:00,42.28,42.32,42.25,42.25,23000.0,24.8258,24.8493,24.8082,24.8082,23000.0
2006-03-10 10:35:00,42.24,42.32,42.21,42.32,24000.0,24.8023,24.8493,24.7847,24.8493,24000.0
2006-03-10 10:40:00,42.32,42.4,42.31,42.34,37000.0,24.8493,24.8962,24.8434,24.861,37000.0
2006-03-10 10:45:00,42.34,42.34,42.22,42.25,36000.0,24.861,24.861,24.7905,24.8082,36000.0
2006-03-10 10:50:00,42.26,42.27,42.24,42.24,16200.0,24.814,24.8199,24.8023,24.8023,16200.0
2006-03-10 10:55:00,42.24,42.27,42.24,42.27,42200.0,24.8023,24.8199,24.8023,24.8199,42200.0
2006-03-10 11:00:00,42.27,42.28,42.26,42.27,12800.0,24.8199,24.8258,24.814,24.8199,12800.0
2006-03-10 11:05:00,42.26,42.27,42.14,42.14,16000.0,24.814,24.8199,24.7436,24.7436,16000.0
2006-03-10 11:10:00,42.15,42.19,42.15,42.19,10600.0,24.7494,24.7729,24.7494,24.7729,10600.0
2006-03-10 11:15:00,42.19,42.21,42.18,42.19,7000.0,24.7729,24.7847,24.7671,24.7729,7000.0
2006-03-10 11:20:00,42.19,42.21,42.18,42.21,14800.0,24.7729,24.7847,24.7671,24.7847,14800.0
2006-03-10 11:25:00,42.22,42.29,42.21,42.29,16800.0,24.7905,24.8316,24.7847,24.8316,16800.0
2006-03-10 11:30:00,42.29,42.31,42.24,42.27,17600.0,24.8316,24.8434,24.8023,24.8199,17600.0
2006-03-10 11:35:00,42.28,42.3,42.27,42.3,16400.0,24.8258,24.8375,24.8199,24.8375,16400.0
2006-03-10 11:40:00,42.3,42.31,42.27,42.3,24000.0,24.8375,24.8434,24.8199,24.8375,24000.0
2006-03-10 11:45:00,42.32,42.38,42.32,42.32,19600.0,24.8493,24.8845,24.8493,24.8493,19600.0
2006-03-10 11:50:00,42.3,42.31,42.27,42.27,7800.0,24.8375,24.8434,24.8199,24.8199,7800.0
2006-03-10 11:55:00,42.3,42.31,42.27,42.3,7000.0,24.8375,24.8434,24.8199,24.8375,7000.0
2006-03-10 12:00:00,42.31,42.36,42.31,42.33,14800.0,24.8434,24.8727,24.8434,24.8551,14800.0
2006-03-10 12:05:00,42.35,42.38,42.32,42.33,16800.0,24.8669,24.8845,24.8493,24.8551,16800.0
2006-03-10 12:10:00,42.32,42.32,42.19,42.2,15600.0,24.8493,24.8493,24.7729,24.7788,15600.0
2006-03-10 12:15:00,42.2,42.21,42.16,42.19,14400.0,24.7788,24.7847,24.7553,24.7729,14400.0
2006-03-10 12:20:00,42.2,42.23,42.17,42.18,13600.0,24.7788,24.7964,24.7612,24.7671,13600.0
2006-03-10 12:25:00,42.19,42.21,42.19,42.2,5000.0,24.7729,24.7847,24.7729,24.7788,5000.0
2006-03-10 12:30:00,42.2,42.26,42.2,42.24,14800.0,24.7788,24.814,24.7788,24.8023,14800.0
2006-03-10 12:35:00,42.24,42.27,42.24,42.24,8200.0,24.8023,24.8199,24.8023,24.8023,8200.0
2006-03-10 12:40:00,42.24,42.26,42.23,42.26,11200.0,24.8023,24.814,24.7964,24.814,11200.0
2006-03-10 12:45:00,42.26,42.3,42.24,42.26,12000.0,24.814,24.8375,24.8023,24.814,12000.0
2006-03-10 12:50:00,42.26,42.27,42.24,42.25,11400.0,24.814,24.8199,24.8023,24.8082,11400.0
2006-03-10 12:55:00,42.24,42.24,42.21,42.22,12600.0,24.8023,24.8023,24.7847,24.7905,12600.0
2006-03-10 13:00:00,42.21,42.22,42.2,42.2,11400.0,24.7847,24.7905,24.7788,24.7788,11400.0
2006-03-10 13:05:00,42.19,42.2,42.19,42.19,7200.0,24.7729,24.7788,24.7729,24.7729,7200.0
2006-03-10 13:10:00,42.2,42.22,42.2,42.21,15000.0,24.7788,24.7905,24.7788,24.7847,15000.0
2006-03-10 13:15:00,42.2,42.2,42.17,42.18,5000.0,24.7788,24.7788,24.7612,24.7671,5000.0
2006-03-10 13:20:00,42.18,42.2,42.17,42.17,6600.0,24.7671,24.7788,24.7612,24.7612,6600.0
2006-03-10 13:25:00,42.19,42.23,42.17,42.19,13800.0,24.7729,24.7964,24.7612,24.7729,13800.0
2006-03-10 13:30:00,42.18,42.2,42.11,42.13,12600.0,24.7671,24.7788,24.726,24.7377,12600.0
2006-03-10 13:35:00,42.13,42.2,42.13,42.19,13800.0,24.7377,24.7788,24.7377,24.7729,13800.0
2006-03-10 13:40:00,42.19,42.2,42.15,42.15,9600.0,24.7729,24.7788,24.7494,24.7494,9600.0
2006-03-10 13:45:00,42.13,42.21,42.13,42.2,24000.0,24.7377,24.7847,24.7377,24.7788,24000.0
2006-03-10 13:50:00,42.2,42.2,42.16,42.2,8200.0,24.7788,24.7788,24.7553,24.7788,8200.0
2006-03-10 13:55:00,42.19,42.26,42.19,42.24,14800.0,24.7729,24.814,24.7729,24.8023,14800.0
2006-03-10 14:00:00,42.24,42.25,42.2,42.2,18200.0,24.8023,24.8082,24.7788,24.7788,18200.0
2006-03-10 14:05:00,42.21,42.26,42.21,42.23,22200.0,24.7847,24.814,24.7847,24.7964,22200.0
2006-03-10 14:10:00,42.22,42.27,42.22,42.27,10400.0,24.7905,24.8199,24.7905,24.8199,10400.0
2006-03-10 14:15:00,42.27,42.27,42.22,42.27,27200.0,24.8199,24.8199,24.7905,24.8199,27200.0
2006-03-10 14:20:00,42.3,42.3,42.25,42.25,33000.0,24.8375,24.8375,24.8082,24.8082,33000.0
2006-03-10 14:25:00,42.26,42.27,42.19,42.19,15600.0,24.814,24.8199,24.7729,24.7729,15600.0
2006-03-10 14:30:00,42.19,42.2,42.15,42.18,17200.0,24.7729,24.7788,24.7494,24.7671,17200.0
2006-03-10 14:35:00,42.19,42.19,42.18,42.19,8000.0,24.7729,24.7729,24.7671,24.7729,8000.0
2006-03-10 14:40:00,42.19,42.22,42.13,42.15,13800.0,24.7729,24.7905,24.7377,24.7494,13800.0
2006-03-10 14:45:00,42.16,42.2,42.08,42.09,24400.0,24.7553,24.7788,24.7083,24.7142,24400.0
2006-03-10 14:50:00,42.08,42.08,42.01,42.07,20400.0,24.7083,24.7083,24.6672,24.7025,20400.0
2006-03-10 14:55:00,42.05,42.07,41.97,41.97,21600.0,24.6907,24.7025,24.6438,24.6438,21600.0
2006-03-10 15:00:00,41.96,42.07,41.94,42.06,23400.0,24.6379,24.7025,24.6261,24.6966,23400.0
2006-03-10 15:05:00,42.03,42.06,41.98,42.02,29800.0,24.679,24.6966,24.6496,24.6731,29800.0
2006-03-10 15:10:00,42.05,42.05,41.95,41.97,16400.0,24.6907,24.6907,24.632,24.6438,16400.0
2006-03-10 15:15:00,41.96,42.07,41.96,42.02,41400.0,24.6379,24.7025,24.6379,24.6731,41400.0
2006-03-10 15:20:00,42.03,42.15,42.02,42.15,27600.0,24.679,24.7494,24.6731,24.7494,27600.0
2006-03-10 15:25:00,42.15,42.18,42.13,42.16,15400.0,24.7494,24.7671,24.7377,24.7553,15400.0
2006-03-10 15:30:00,42.16,42.27,42.16,42.2,35000.0,24.7553,24.8199,24.7553,24.7788,35000.0
2006-03-10 15:35:00,42.2,42.25,42.2,42.24,15000.0,24.7788,24.8082,24.7788,24.8023,15000.0
2006-03-10 15:40:00,42.24,42.24,42.16,42.17,27000.0,24.8023,24.8023,24.7553,24.7612,27000.0
2006-03-10 15:45:00,42.16,42.2,42.16,42.18,16800.0,24.7553,24.7788,24.7553,24.7671,16800.0
2006-03-10 15:50:00,42.18,42.24,42.14,42.23,34800.0,24.7671,24.8023,24.7436,24.7964,34800.0
2006-03-10 15:55:00,42.23,42.27,42.23,42.26,46600.0,24.7964,24.8199,24.7964,24.814,46600.0
2006-03-13 09:30:00,43.13,43.13,42.25,42.27,39400.0,25.3249,25.3249,24.8082,24.8199,39400.0
2006-03-13 09:35:00,42.27,42.34,42.26,42.26,25200.0,24.8199,24.861,24.814,24.814,25200.0
2006-03-13 09:40:00,42.25,42.34,42.21,42.34,17000.0,24.8082,24.861,24.7847,24.861,17000.0
2006-03-13 09:45:00,42.34,42.38,42.3,42.38,12600.0,24.861,24.8845,24.8375,24.8845,12600.0
2006-03-13 09:50:00,42.38,42.38,42.29,42.31,9200.0,24.8845,24.8845,24.8316,24.8434,9200.0
2006-03-13 09:55:00,42.32,42.32,42.24,42.29,17800.0,24.8493,24.8493,24.8023,24.8316,17800.0
2006-03-13 10:00:00,42.27,42.33,42.22,42.24,27000.0,24.8199,24.8551,24.7905,24.8023,27000.0
2006-03-13 10:05:00,42.24,42.35,42.23,42.31,24400.0,24.8023,24.8669,24.7964,24.8434,24400.0
2006-03-13 10:10:00,42.31,42.35,42.3,42.3,22200.0,24.8434,24.8669,24.8375,24.8375,22200.0
2006-03-13 10:15:00,42.3,42.32,42.27,42.27,9600.0,24.8375,24.8493,24.8199,24.8199,9600.0
2006-03-13 10:20:00,42.25,42.31,42.25,42.28,14600.0,24.8082,24.8434,24.8082,24.8258,14600.0
2006-03-13 10:25:00,42.3,42.32,42.25,42.25,5000.0,24.8375,24.8493,24.8082,24.8082,5000.0
2006-03-13 10:30:00,42.28,42.37,42.28,42.31,32200.0,24.8258,24.8786,24.8258,24.8434,32200.0
2006-03-13 10:35:00,42.29,42.3,42.22,42.22,9400.0,24.8316,24.8375,24.7905,24.7905,9400.0
2006-03-13 10:40:00,42.23,42.23,42.19,42.21,16000.0,24.7964,24.7964,24.7729,24.7847,16000.0
2006-03-13 10:45:00,42.21,42.22,42.18,42.18,6800.0,24.7847,24.7905,24.7671,24.7671,6800.0
2006-03-13 10:50:00,42.21,42.21,42.16,42.16,6600.0,24.7847,24.7847,24.7553,24.7553,6600.0
2006-03-13 10:55:00,42.18,42.19,42.18,42.18,3800.0,24.7671,24.7729,24.7671,24.7671,3800.0
2006-03-13 11:00:00,42.18,42.18,42.17,42.17,6800.0,24.7671,24.7671,24.7612,24.7612,6800.0
2006-03-13 11:05:00,42.17,42.23,42.13,42.18,41800.0,24.7612,24.7964,24.7377,24.7671,41800.0
2006-03-13 11:10:00,42.18,42.18,42.15,42.15,13800.0,24.7671,24.7671,24.7494,24.7494,13800.0
2006-03-13 11:15:00,42.16,42.17,42.12,42.15,24800.0,24.7553,24.7612,24.7318,24.7494,24800.0
2006-03-13 11:20:00,42.13,42.19,42.11,42.19,13600.0,24.7377,24.7729,24.726,24.7729,13600.0
2006-03-13 11:25:00,42.18,42.2,42.15,42.2,14400.0,24.7671,24.7788,24.7494,24.7788,14400.0
2006-03-13 11:30:00,42.2,42.25,42.2,42.24,13800.0,24.7788,24.8082,24.7788,24.8023,13800.0
2006-03-13 11:35:00,42.23,42.23,42.18,42.18,15000.0,24.7964,24.7964,24.7671,24.7671,15000.0
2006-03-13 11:40:00,42.19,42.19,42.17,42.17,2200.0,24.7729,24.7729,24.7612,24.7612,2200.0
2006-03-13 11:45:00,42.17,42.21,42.15,42.21,13800.0,24.7612,24.7847,24.7494,24.7847,13800.0
2006-03-13 11:50:00,42.19,42.23,42.15,42.2,25400.0,24.7729,24.7964,24.7494,24.7788,25400.0
2006-03-13 11:55:00,42.19,42.2,42.16,42.18,7400.0,24.7729,24.7788,24.7553,24.7671,7400.0
2006-03-13 12:00:00,42.18,42.18,42.15,42.15,26800.0,24.7671,24.7671,24.7494,24.7494,26800.0
2006-03-13 12:05:00,42.15,42.18,42.13,42.17,22400.0,24.7494,24.7671,24.7377,24.7612,22400.0
2006-03-13 12:10:00,42.17,42.17,42.13,42.16,7600.0,24.7612,24.7612,24.7377,24.7553,7600.0
2006-03-13 12:15:00,42.16,42.2,42.16,42.19,8000.0,24.7553,24.7788,24.7553,24.7729,8000.0
2006-03-13 12:20:00,42.18,42.2,42.15,42.15,9200.0,24.7671,24.7788,24.7494,24.7494,9200.0
2006-03-13 12:25:00,42.13,42.15,42.12,42.13,31600.0,24.7377,24.7494,24.7318,24.7377,31600.0
2006-03-13 12:30:00,42.12,42.12,42.04,42.06,15600.0,24.7318,24.7318,24.6849,24.6966,15600.0
2006-03-13 12:35:00,42.07,42.12,42.05,42.07,19200.0,24.7025,24.7318,24.6907,24.7025,19200.0
2006-03-13 12:40:00,42.07,42.08,42.04,42.06,11400.0,24.7025,24.7083,24.6849,24.6966,11400.0
2006-03-13 12:45:00,42.06,42.09,42.05,42.07,6200.0,24.6966,24.7142,24.6907,24.7025,6200.0
2006-03-13 12:50:00,42.08,42.08,42.04,42.05,6400.0,24.7083,24.7083,24.6849,24.6907,6400.0
2006-03-13 12:55:00,42.05,42.1,42.05,42.1,10000.0,24.6907,24.7201,24.6907,24.7201,10000.0
2006-03-13 13:00:00,42.1,42.1,42.05,42.05,19200.0,24.7201,24.7201,24.6907,24.6907,19200.0
2006-03-13 13:05:00,42.05,42.07,42.05,42.07,16200.0,24.6907,24.7025,24.6907,24.7025,16200.0
2006-03-13 13:10:00,42.08,42.1,42.08,42.08,7000.0,24.7083,24.7201,24.7083,24.7083,7000.0
2006-03-13 13:15:00,42.07,42.08,42.05,42.08,53600.0,24.7025,24.7083,24.6907,24.7083,53600.0
2006-03-13 13:20:00,42.07,42.07,42.03,42.05,8600.0,24.7025,24.7025,24.679,24.6907,8600.0
2006-03-13 13:25:00,42.05,42.07,42.02,42.06,32600.0,24.6907,24.7025,24.6731,24.6966,32600.0
2006-03-13 13:30:00,42.07,42.1,42.06,42.1,10200.0,24.7025,24.7201,24.6966,24.7201,10200.0
2006-03-13 13:35:00,42.1,42.11,42.09,42.1,15400.0,24.7201,24.726,24.7142,24.7201,15400.0
2006-03-13 13:40:00,42.1,42.13,42.1,42.13,33200.0,24.7201,24.7377,24.7201,24.7377,33200.0
2006-03-13 13:45:00,42.13,42.13,42.07,42.1,48200.0,24.7377,24.7377,24.7025,24.7201,48200.0
2006-03-13 13:50:00,42.08,42.11,42.07,42.1,14000.0,24.7083,24.726,24.7025,24.7201,14000.0
2006-03-13 13:55:00,42.1,42.15,42.1,42.13,15000.0,24.7201,24.7494,24.7201,24.7377,15000.0
2006-03-13 14:00:00,42.14,42.18,42.13,42.17,15400.0,24.7436,24.7671,24.7377,24.7612,15400.0
2006-03-13 14:05:00,42.17,42.19,42.14,42.18,14400.0,24.7612,24.7729,24.7436,24.7671,14400.0
2006-03-13 14:10:00,42.17,42.17,42.16,42.16,11400.0,24.7612,24.7612,24.7553,24.7553,11400.0
2006-03-13 14:15:00,42.15,42.17,42.15,42.16,24800.0,24.7494,24.7612,24.7494,24.7553,24800.0
2006-03-13 14:20:00,42.15,42.16,42.15,42.16,10600.0,24.7494,24.7553,24.7494,24.7553,10600.0
2006-03-13 14:25:00,42.15,42.18,42.15,42.18,25200.0,24.7494,24.7671,24.7494,24.7671,25200.0
2006-03-13 14:30:00,42.17,42.19,42.16,42.18,26400.0,24.7612,24.7729,24.7553,24.7671,26400.0
2006-03-13 14:35:00,42.17,42.2,42.16,42.18,21000.0,24.7612,24.7788,24.7553,24.7671,21000.0
2006-03-13 14:40:00,42.18,42.22,42.18,42.2,19000.0,24.7671,24.7905,24.7671,24.7788,19000.0
2006-03-13 14:45:00,42.2,42.2,42.13,42.14,45000.0,24.7788,24.7788,24.7377,24.7436,45000.0
2006-03-13 14:50:00,42.11,42.14,42.11,42.12,12400.0,24.726,24.7436,24.726,24.7318,12400.0
2006-03-13 14:55:00,42.13,42.13,42.09,42.1,19000.0,24.7377,24.7377,24.7142,24.7201,19000.0
2006-03-13 15:00:00,42.1,42.12,42.1,42.1,20200.0,24.7201,24.7318,24.7201,24.7201,20200.0
2006-03-13 15:05:00,42.1,42.12,42.09,42.1,30400.0,24.7201,24.7318,24.7142,24.7201,30400.0
2006-03-13 15:10:00,42.1,42.16,42.09,42.13,20200.0,24.7201,24.7553,24.7142,24.7377,20200.0
2006-03-13 15:15:00,42.13,42.13,42.1,42.1,18800.0,24.7377,24.7377,24.7201,24.7201,18800.0
2006-03-13 15:20:00,42.1,42.12,42.1,42.1,26000.0,24.7201,24.7318,24.7201,24.7201,26000.0
2006-03-13 15:25:00,42.1,42.14,42.1,42.13,41200.0,24.7201,24.7436,24.7201,24.7377,41200.0
2006-03-13 15:30:00,42.13,42.17,42.13,42.15,27400.0,24.7377,24.7612,24.7377,24.7494,27400.0
2006-03-13 15:35:00,42.16,42.18,42.13,42.17,32000.0,24.7553,24.7671,24.7377,24.7612,32000.0
2006-03-13 15:40:00,42.18,42.21,42.17,42.2,20000.0,24.7671,24.7847,24.7612,24.7788,20000.0
2006-03-13 15:45:00,42.2,42.21,42.19,42.2,39400.0,24.7788,24.7847,24.7729,24.7788,39400.0
2006-03-13 15:50:00,42.2,42.2,42.18,42.19,43600.0,24.7788,24.7788,24.7671,24.7729,43600.0
2006-03-13 15:55:00,42.19,42.2,42.16,42.2,40800.0,24.7729,24.7788,24.7553,24.7788,40800.0
2006-03-14 09:30:00,42.24,42.35,42.22,42.33,67800.0,24.8023,24.8669,24.7905,24.8551,67800.0
2006-03-14 09:35:00,42.35,42.4,42.27,42.33,43000.0,24.8669,24.8962,24.8199,24.8551,43000.0
2006-03-14 09:40:00,42.32,42.35,42.3,42.35,26400.0,24.8493,24.8669,24.8375,24.8669,26400.0
2006-03-14 09:45:00,42.35,42.42,42.34,42.41,58200.0,24.8669,24.908,24.861,24.9021,58200.0
2006-03-14 09:50:00,42.42,42.46,42.35,42.35,39800.0,24.908,24.9315,24.8669,24.8669,39800.0
2006-03-14 09:55:00,42.35,42.48,42.32,42.48,54600.0,24.8669,24.9432,24.8493,24.9432,54600.0
2006-03-14 10:00:00,42.48,42.48,42.37,42.37,27400.0,24.9432,24.9432,24.8786,24.8786,27400.0
2006-03-14 10:05:00,42.38,42.43,42.33,42.37,41200.0,24.8845,24.9139,24.8551,24.8786,41200.0
2006-03-14 10:10:00,42.36,42.4,42.35,42.35,38400.0,24.8727,24.8962,24.8669,24.8669,38400.0
2006-03-14 10:15:00,42.34,42.36,42.31,42.35,23800.0,24.861,24.8727,24.8434,24.8669,23800.0
2006-03-14 10:20:00,42.35,42.4,42.34,42.36,21400.0,24.8669,24.8962,24.861,24.8727,21400.0
2006-03-14 10:25:00,42.36,42.4,42.34,42.36,27800.0,24.8727,24.8962,24.861,24.8727,27800.0
2006-03-14 10:30:00,42.36,42.42,42.36,42.38,28200.0,24.8727,24.908,24.8727,24.8845,28200.0
2006-03-14 10:35:00,42.4,42.42,42.35,42.37,42600.0,24.8962,24.908,24.8669,24.8786,42600.0
2006-03-14 10:40:00,42.37,42.4,42.35,42.35,27600.0,24.8786,24.8962,24.8669,24.8669,27600.0
2006-03-14 10:45:00,42.35,42.35,42.3,42.33,22400.0,24.8669,24.8669,24.8375,24.8551,22400.0
2006-03-14 10:50:00,42.32,42.34,42.3,42.33,20200.0,24.8493,24.861,24.8375,24.8551,20200.0
2006-03-14 10:55:00,42.33,42.41,42.32,42.4,15600.0,24.8551,24.9021,24.8493,24.8962,15600.0
2006-03-14 11:00:00,42.42,42.43,42.38,42.43,35600.0,24.908,24.9139,24.8845,24.9139,35600.0
2006-03-14 11:05:00,42.44,42.45,42.42,42.43,36400.0,24.9197,24.9256,24.908,24.9139,36400.0
2006-03-14 11:10:00,42.44,42.47,42.43,42.47,24000.0,24.9197,24.9373,24.9139,24.9373,24000.0
2006-03-14 11:15:00,42.47,42.48,42.43,42.48,23200.0,24.9373,24.9432,24.9139,24.9432,23200.0
2006-03-14 11:20:00,42.47,42.49,42.47,42.49,21400.0,24.9373,24.9491,24.9373,24.9491,21400.0
2006-03-14 11:25:00,42.49,42.49,42.45,42.49,25800.0,24.9491,24.9491,24.9256,24.9491,25800.0
2006-03-14 11:30:00,42.49,42.5,42.43,42.43,80400.0,24.9491,24.955,24.9139,24.9139,80400.0
2006-03-14 11:35:00,42.43,42.48,42.4,42.47,23000.0,24.9139,24.9432,24.8962,24.9373,23000.0
2006-03-14 11:40:00,42.49,42.51,42.46,42.49,10000.0,24.9491,24.9608,24.9315,24.9491,10000.0
2006-03-14 11:45:00,42.49,42.5,42.45,42.45,3000.0,24.9491,24.955,24.9256,24.9256,3000.0
2006-03-14 11:50:00,42.46,42.47,42.44,42.47,12200.0,24.9315,24.9373,24.9197,24.9373,12200.0
2006-03-14 11:55:00,42.47,42.47,42.45,42.45,15000.0,24.9373,24.9373,24.9256,24.9256,15000.0
2006-03-14 12:00:00,42.45,42.46,42.39,42.4,28200.0,24.9256,24.9315,24.8904,24.8962,28200.0
2006-03-14 12:05:00,42.41,42.42,42.4,42.42,28000.0,24.9021,24.908,24.8962,24.908,28000.0
2006-03-14 12:10:00,42.42,42.51,42.41,42.5,35400.0,24.908,24.9608,24.9021,24.955,35400.0
2006-03-14 12:15:00,42.5,42.53,42.49,42.51,23600.0,24.955,24.9726,24.9491,24.9608,23600.0
2006-03-14 12:20:00,42.51,42.52,42.49,42.5,17600.0,24.9608,24.9667,24.9491,24.955,17600.0
2006-03-14 12:25:00,42.5,42.51,42.46,42.48,6400.0,24.955,24.9608,24.9315,24.9432,6400.0
2006-03-14 12:30:00,42.48,42.49,42.4,42.41,12000.0,24.9432,24.9491,24.8962,24.9021,12000.0
2006-03-14 12:35:00,42.41,42.48,42.41,42.47,16600.0,24.9021,24.9432,24.9021,24.9373,16600.0
2006-03-14 12:40:00,42.47,42.51,42.46,42.46,10800.0,24.9373,24.9608,24.9315,24.9315,10800.0
2006-03-14 12:45:00,42.49,42.51,42.47,42.51,8600.0,24.9491,24.9608,24.9373,24.9608,8600.0
2006-03-14 12:50:00,42.51,42.54,42.51,42.52,7200.0,24.9608,24.9784,24.9608,24.9667,7200.0
2006-03-14 12:55:00,42.53,42.55,42.5,42.5,8000.0,24.9726,24.9843,24.955,24.955,8000.0
2006-03-14 13:00:00,42.51,42.51,42.47,42.48,11800.0,24.9608,24.9608,24.9373,24.9432,11800.0
2006-03-14 13:05:00,42.48,42.51,42.48,42.5,26800.0,24.9432,24.9608,24.9432,24.955,26800.0
2006-03-14 13:10:00,42.51,42.63,42.49,42.6,19600.0,24.9608,25.0313,24.9491,25.0137,19600.0
2006-03-14 13:15:00,42.58,42.69,42.55,42.68,27200.0,25.0019,25.0665,24.9843,25.0606,27200.0
2006-03-14 13:20:00,42.68,42.69,42.62,42.63,17000.0,25.0606,25.0665,25.0254,25.0313,17000.0
2006-03-14 13:25:00,42.63,42.69,42.63,42.66,14200.0,25.0313,25.0665,25.0313,25.0489,14200.0
2006-03-14 13:30:00,42.66,42.68,42.65,42.67,21400.0,25.0489,25.0606,25.043,25.0548,21400.0
2006-03-14 13:35:00,42.66,42.68,42.66,42.67,12800.0,25.0489,25.0606,25.0489,25.0548,12800.0
2006-03-14 13:40:00,42.67,42.68,42.66,42.66,8600.0,25.0548,25.0606,25.0489,25.0489,8600.0
2006-03-14 13:45:00,42.66,42.68,42.63,42.68,19800.0,25.0489,25.0606,25.0313,25.0606,19800.0
2006-03-14 13:50:00,42.67,42.68,42.66,42.66,10200.0,25.0548,25.0606,25.0489,25.0489,10200.0
2006-03-14 13:55:00,42.66,42.68,42.61,42.63,11800.0,25.0489,25.0606,25.0195,25.0313,11800.0
2006-03-14 14:00:00,42.62,42.68,42.62,42.68,20200.0,25.0254,25.0606,25.0254,25.0606,20200.0
2006-03-14 14:05:00,42.7,42.7,42.63,42.69,27800.0,25.0724,25.0724,25.0313,25.0665,27800.0
2006-03-14 14:10:00,42.67,42.7,42.66,42.7,8000.0,25.0548,25.0724,25.0489,25.0724,8000.0
2006-03-14 14:15:00,42.68,42.71,42.67,42.68,10200.0,25.0606,25.0783,25.0548,25.0606,10200.0
2006-03-14 14:20:00,42.7,42.75,42.7,42.72,37200.0,25.0724,25.1017,25.0724,25.0841,37200.0
2006-03-14 14:25:00,42.73,42.82,42.73,42.81,50000.0,25.09,25.1429,25.09,25.137,50000.0
2006-03-14 14:30:00,42.81,42.83,42.8,42.8,45600.0,25.137,25.1487,25.1311,25.1311,45600.0
2006-03-14 14:35:00,42.8,42.8,42.79,42.79,16800.0,25.1311,25.1311,25.1252,25.1252,16800.0
2006-03-14 14:40:00,42.78,42.81,42.77,42.77,31000.0,25.1194,25.137,25.1135,25.1135,31000.0
2006-03-14 14:45:00,42.77,42.78,42.76,42.77,26000.0,25.1135,25.1194,25.1076,25.1135,26000.0
2006-03-14 14:50:00,42.79,42.79,42.76,42.77,21800.0,25.1252,25.1252,25.1076,25.1135,21800.0
2006-03-14 14:55:00,42.77,42.77,42.74,42.77,17600.0,25.1135,25.1135,25.0959,25.1135,17600.0
2006-03-14 15:00:00,42.76,42.77,42.71,42.72,25200.0,25.1076,25.1135,25.0783,25.0841,25200.0
2006-03-14 15:05:00,42.72,42.75,42.7,42.7,23600.0,25.0841,25.1017,25.0724,25.0724,23600.0
2006-03-14 15:10:00,42.7,42.7,42.65,42.7,23200.0,25.0724,25.0724,25.043,25.0724,23200.0
2006-03-14 15:15:00,42.7,42.76,42.7,42.72,45000.0,25.0724,25.1076,25.0724,25.0841,45000.0
2006-03-14 15:20:00,42.72,42.74,42.71,42.74,24800.0,25.0841,25.0959,25.0783,25.0959,24800.0
2006-03-14 15:25:00,42.74,42.74,42.71,42.73,23800.0,25.0959,25.0959,25.0783,25.09,23800.0
2006-03-14 15:30:00,42.73,42.79,42.73,42.77,49600.0,25.09,25.1252,25.09,25.1135,49600.0
2006-03-14 15:35:00,42.76,42.76,42.71,42.75,27000.0,25.1076,25.1076,25.0783,25.1017,27000.0
2006-03-14 15:40:00,42.76,42.76,42.71,42.73,55600.0,25.1076,25.1076,25.0783,25.09,55600.0
2006-03-14 15:45:00,42.73,42.76,42.72,42.74,52800.0,25.09,25.1076,25.0841,25.0959,52800.0
2006-03-14 15:50:00,42.74,42.74,42.71,42.74,71400.0,25.0959,25.0959,25.0783,25.0959,71400.0
2006-03-14 15:55:00,42.74,42.74,42.7,42.71,70600.0,25.0959,25.0959,25.0724,25.0783,70600.0
2006-03-15 09:30:00,42.6,42.7,42.59,42.7,45400.0,25.0137,25.0724,25.0078,25.0724,45400.0
2006-03-15 09:35:00,42.68,42.71,42.52,42.54,32000.0,25.0606,25.0783,24.9667,24.9784,32000.0
2006-03-15 09:40:00,42.52,42.62,42.47,42.53,30800.0,24.9667,25.0254,24.9373,24.9726,30800.0
2006-03-15 09:45:00,42.52,42.56,42.46,42.5,35400.0,24.9667,24.9902,24.9315,24.955,35400.0
2006-03-15 09:50:00,42.5,42.51,42.35,42.36,29400.0,24.955,24.9608,24.8669,24.8727,29400.0
2006-03-15 09:55:00,42.36,42.53,42.27,42.53,32400.0,24.8727,24.9726,24.8199,24.9726,32400.0
2006-03-15 10:00:00,42.52,42.56,42.47,42.51,31600.0,24.9667,24.9902,24.9373,24.9608,31600.0
2006-03-15 10:05:00,42.5,42.5,42.44,42.49,30600.0,24.955,24.955,24.9197,24.9491,30600.0
2006-03-15 10:10:00,42.51,42.62,42.51,42.6,21600.0,24.9608,25.0254,24.9608,25.0137,21600.0
2006-03-15 10:15:00,42.6,42.63,42.6,42.62,11600.0,25.0137,25.0313,25.0137,25.0254,11600.0
2006-03-15 10:20:00,42.62,42.62,42.5,42.52,37200.0,25.0254,25.0254,24.955,24.9667,37200.0
2006-03-15 10:25:00,42.53,42.58,42.51,42.55,32000.0,24.9726,25.0019,24.9608,24.9843,32000.0
2006-03-15 10:30:00,42.57,42.62,42.51,42.52,14400.0,24.9961,25.0254,24.9608,24.9667,14400.0
2006-03-15 10:35:00,42.52,42.59,42.49,42.56,26200.0,24.9667,25.0078,24.9491,24.9902,26200.0
2006-03-15 10:40:00,42.56,42.58,42.43,42.44,37200.0,24.9902,25.0019,24.9139,24.9197,37200.0
2006-03-15 10:45:00,42.43,42.44,42.32,42.36,44000.0,24.9139,24.9197,24.8493,24.8727,44000.0
2006-03-15 10:50:00,42.36,42.4,42.33,42.33,28600.0,24.8727,24.8962,24.8551,24.8551,28600.0
2006-03-15 10:55:00,42.34,42.36,42.27,42.27,21200.0,24.861,24.8727,24.8199,24.8199,21200.0
2006-03-15 11:00:00,42.28,42.34,42.27,42.34,25800.0,24.8258,24.861,24.8199,24.861,25800.0
2006-03-15 11:05:00,42.34,42.37,42.33,42.34,28400.0,24.861,24.8786,24.8551,24.861,28400.0
2006-03-15 11:10:00,42.35,42.37,42.3,42.37,57400.0,24.8669,24.8786,24.8375,24.8786,57400.0
2006-03-15 11:15:00,42.39,42.39,42.35,42.38,24600.0,24.8904,24.8904,24.8669,24.8845,24600.0
2006-03-15 11:20:00,42.38,42.44,42.38,42.42,36600.0,24.8845,24.9197,24.8845,24.908,36600.0
2006-03-15 11:25:00,42.43,42.48,42.42,42.48,24400.0,24.9139,24.9432,24.908,24.9432,24400.0
2006-03-15 11:30:00,42.48,42.48,42.41,42.43,31200.0,24.9432,24.9432,24.9021,24.9139,31200.0
2006-03-15 11:35:00,42.43,42.44,42.42,42.42,10000.0,24.9139,24.9197,24.908,24.908,10000.0
2006-03-15 11:40:00,42.41,42.42,42.35,42.37,11600.0,24.9021,24.908,24.8669,24.8786,11600.0
2006-03-15 11:45:00,42.37,42.38,42.33,42.34,19600.0,24.8786,24.8845,24.8551,24.861,19600.0
2006-03-15 11:50:00,42.34,42.37,42.33,42.33,10400.0,24.861,24.8786,24.8551,24.8551,10400.0
2006-03-15 11:55:00,42.33,42.37,42.32,42.37,11000.0,24.8551,24.8786,24.8493,24.8786,11000.0
2006-03-15 12:00:00,42.35,42.35,42.3,42.33,22000.0,24.8669,24.8669,24.8375,24.8551,22000.0
2006-03-15 12:05:00,42.33,42.36,42.3,42.34,13200.0,24.8551,24.8727,24.8375,24.861,13200.0
2006-03-15 12:10:00,42.35,42.38,42.34,42.38,13800.0,24.8669,24.8845,24.861,24.8845,13800.0
2006-03-15 12:15:00,42.38,42.41,42.38,42.4,8000.0,24.8845,24.9021,24.8845,24.8962,8000.0
2006-03-15 12:20:00,42.4,42.46,42.4,42.45,13800.0,24.8962,24.9315,24.8962,24.9256,13800.0
2006-03-15 12:25:00,42.46,42.46,42.37,42.4,19600.0,24.9315,24.9315,24.8786,24.8962,19600.0
2006-03-15 12:30:00,42.41,42.45,42.39,42.43,15400.0,24.9021,24.9256,24.8904,24.9139,15400.0
2006-03-15 12:35:00,42.43,42.44,42.36,42.36,12800.0,24.9139,24.9197,24.8727,24.8727,12800.0
2006-03-15 12:40:00,42.35,42.35,42.34,42.35,12200.0,24.8669,24.8669,24.861,24.8669,12200.0
2006-03-15 12:45:00,42.35,42.4,42.35,42.4,11200.0,24.8669,24.8962,24.8669,24.8962,11200.0
2006-03-15 12:50:00,42.4,42.45,42.4,42.45,15600.0,24.8962,24.9256,24.8962,24.9256,15600.0
2006-03-15 12:55:00,42.44,42.47,42.44,42.44,7800.0,24.9197,24.9373,24.9197,24.9197,7800.0
2006-03-15 13:00:00,42.44,42.45,42.4,42.4,8200.0,24.9197,24.9256,24.8962,24.8962,8200.0
2006-03-15 13:05:00,42.41,42.41,42.4,42.4,5200.0,24.9021,24.9021,24.8962,24.8962,5200.0
2006-03-15 13:10:00,42.4,42.4,42.38,42.38,7400.0,24.8962,24.8962,24.8845,24.8845,7400.0
2006-03-15 13:15:00,42.38,42.38,42.36,42.36,6400.0,24.8845,24.8845,24.8727,24.8727,6400.0
2006-03-15 13:20:00,42.35,42.37,42.35,42.35,10800.0,24.8669,24.8786,24.8669,24.8669,10800.0
2006-03-15 13:25:00,42.35,42.35,42.35,42.35,5400.0,24.8669,24.8669,24.8669,24.8669,5400.0
2006-03-15 13:30:00,42.35,42.43,42.34,42.42,17800.0,24.8669,24.9139,24.861,24.908,17800.0
2006-03-15 13:35:00,42.42,42.46,42.42,42.45,16800.0,24.908,24.9315,24.908,24.9256,16800.0
2006-03-15 13:40:00,42.46,42.48,42.45,42.45,16800.0,24.9315,24.9432,24.9256,24.9256,16800.0
2006-03-15 13:45:00,42.47,42.5,42.47,42.5,31200.0,24.9373,24.955,24.9373,24.955,31200.0
2006-03-15 13:50:00,42.5,42.54,42.5,42.52,14800.0,24.955,24.9784,24.955,24.9667,14800.0
2006-03-15 13:55:00,42.52,42.52,42.45,42.45,11000.0,24.9667,24.9667,24.9256,24.9256,11000.0
2006-03-15 14:00:00,42.45,42.46,42.43,42.45,15600.0,24.9256,24.9315,24.9139,24.9256,15600.0
2006-03-15 14:05:00,42.45,42.5,42.44,42.5,24000.0,24.9256,24.955,24.9197,24.955,24000.0
2006-03-15 14:10:00,42.5,42.66,42.5,42.63,34800.0,24.955,25.0489,24.955,25.0313,34800.0
2006-03-15 14:15:00,42.63,42.68,42.63,42.67,24000.0,25.0313,25.0606,25.0313,25.0548,24000.0
2006-03-15 14:20:00,42.67,42.72,42.67,42.72,15400.0,25.0548,25.0841,25.0548,25.0841,15400.0
2006-03-15 14:25:00,42.72,42.72,42.66,42.69,16600.0,25.0841,25.0841,25.0489,25.0665,16600.0
2006-03-15 14:30:00,42.7,42.74,42.65,42.66,14400.0,25.0724,25.0959,25.043,25.0489,14400.0
2006-03-15 14:35:00,42.66,42.66,42.63,42.66,17000.0,25.0489,25.0489,25.0313,25.0489,17000.0
2006-03-15 14:40:00,42.67,42.69,42.65,42.69,12800.0,25.0548,25.0665,25.043,25.0665,12800.0
2006-03-15 14:45:00,42.69,42.7,42.62,42.62,20600.0,25.0665,25.0724,25.0254,25.0254,20600.0
2006-03-15 14:50:00,42.62,42.65,42.61,42.63,16800.0,25.0254,25.043,25.0195,25.0313,16800.0
2006-03-15 14:55:00,42.64,42.67,42.62,42.62,17600.0,25.0372,25.0548,25.0254,25.0254,17600.0
2006-03-15 15:00:00,42.62,42.64,42.62,42.63,15400.0,25.0254,25.0372,25.0254,25.0313,15400.0
2006-03-15 15:05:00,42.63,42.63,42.57,42.58,28200.0,25.0313,25.0313,24.9961,25.0019,28200.0
2006-03-15 15:10:00,42.59,42.62,42.57,42.61,35600.0,25.0078,25.0254,24.9961,25.0195,35600.0
2006-03-15 15:15:00,42.62,42.65,42.61,42.63,17200.0,25.0254,25.043,25.0195,25.0313,17200.0
2006-03-15 15:20:00,42.64,42.76,42.63,42.75,30400.0,25.0372,25.1076,25.0313,25.1017,30400.0
2006-03-15 15:25:00,42.75,42.77,42.68,42.68,24200.0,25.1017,25.1135,25.0606,25.0606,24200.0
2006-03-15 15:30:00,42.68,42.68,42.6,42.6,27200.0,25.0606,25.0606,25.0137,25.0137,27200.0
2006-03-15 15:35:00,42.6,42.62,42.59,42.6,44400.0,25.0137,25.0254,25.0078,25.0137,44400.0
2006-03-15 15:40:00,42.59,42.63,42.59,42.63,31600.0,25.0078,25.0313,25.0078,25.0313,31600.0
2006-03-15 15:45:00,42.64,42.66,42.62,42.66,21400.0,25.0372,25.0489,25.0254,25.0489,21400.0
2006-03-15 15:50:00,42.66,42.67,42.6,42.6,28800.0,25.0489,25.0548,25.0137,25.0137,28800.0
2006-03-15 15:55:00,42.6,42.66,42.6,42.65,41400.0,25.0137,25.0489,25.0137,25.043,41400.0
2006-03-16 09:30:00,42.74,42.77,42.54,42.54,50200.0,25.0959,25.1135,24.9784,24.9784,50200.0
2006-03-16 09:35:00,42.59,42.59,42.43,42.43,43400.0,25.0078,25.0078,24.9139,24.9139,43400.0
2006-03-16 09:40:00,42.42,42.42,42.32,42.41,42400.0,24.908,24.908,24.8493,24.9021,42400.0
2006-03-16 09:45:00,42.42,42.52,42.42,42.52,43600.0,24.908,24.9667,24.908,24.9667,43600.0
2006-03-16 09:50:00,42.52,42.57,42.44,42.49,50200.0,24.9667,24.9961,24.9197,24.9491,50200.0
2006-03-16 09:55:00,42.49,42.54,42.49,42.54,30400.0,24.9491,24.9784,24.9491,24.9784,30400.0
2006-03-16 10:00:00,42.54,42.65,42.53,42.63,27800.0,24.9784,25.043,24.9726,25.0313,27800.0
2006-03-16 10:05:00,42.63,42.74,42.6,42.74,29400.0,25.0313,25.0959,25.0137,25.0959,29400.0
2006-03-16 10:10:00,42.74,42.74,42.69,42.72,37400.0,25.0959,25.0959,25.0665,25.0841,37400.0
2006-03-16 10:15:00,42.71,42.75,42.69,42.7,27200.0,25.0783,25.1017,25.0665,25.0724,27200.0
2006-03-16 10:20:00,42.68,42.68,42.57,42.57,17200.0,25.0606,25.0606,24.9961,24.9961,17200.0
2006-03-16 10:25:00,42.57,42.6,42.51,42.6,23800.0,24.9961,25.0137,24.9608,25.0137,23800.0
2006-03-16 10:30:00,42.6,42.73,42.6,42.73,13200.0,25.0137,25.09,25.0137,25.09,13200.0
2006-03-16 10:35:00,42.72,42.72,42.67,42.68,17000.0,25.0841,25.0841,25.0548,25.0606,17000.0
2006-03-16 10:40:00,42.68,42.68,42.66,42.66,28000.0,25.0606,25.0606,25.0489,25.0489,28000.0
2006-03-16 10:45:00,42.65,42.65,42.57,42.57,21400.0,25.043,25.043,24.9961,24.9961,21400.0
2006-03-16 10:50:00,42.56,42.64,42.56,42.6,36000.0,24.9902,25.0372,24.9902,25.0137,36000.0
2006-03-16 10:55:00,42.62,42.66,42.62,42.64,14000.0,25.0254,25.0489,25.0254,25.0372,14000.0
2006-03-16 11:00:00,42.63,42.64,42.6,42.62,12000.0,25.0313,25.0372,25.0137,25.0254,12000.0
2006-03-16 11:05:00,42.63,42.66,42.63,42.66,10800.0,25.0313,25.0489,25.0313,25.0489,10800.0
2006-03-16 11:10:00,42.68,42.72,42.68,42.72,23000.0,25.0606,25.0841,25.0606,25.0841,23000.0
2006-03-16 11:15:00,42.71,42.71,42.59,42.59,28200.0,25.0783,25.0783,25.0078,25.0078,28200.0
2006-03-16 11:20:00,42.58,42.61,42.57,42.6,10600.0,25.0019,25.0195,24.9961,25.0137,10600.0
2006-03-16 11:25:00,42.6,42.62,42.57,42.62,16800.0,25.0137,25.0254,24.9961,25.0254,16800.0
2006-03-16 11:30:00,42.63,42.68,42.63,42.65,23400.0,25.0313,25.0606,25.0313,25.043,23400.0
2006-03-16 11:35:00,42.65,42.69,42.64,42.64,17800.0,25.043,25.0665,25.0372,25.0372,17800.0
2006-03-16 11:40:00,42.62,42.69,42.61,42.66,14400.0,25.0254,25.0665,25.0195,25.0489,14400.0
2006-03-16 11:45:00,42.64,42.66,42.64,42.65,4200.0,25.0372,25.0489,25.0372,25.043,4200.0
2006-03-16 11:50:00,42.66,42.66,42.61,42.61,22200.0,25.0489,25.0489,25.0195,25.0195,22200.0
2006-03-16 11:55:00,42.62,42.67,42.6,42.66,21800.0,25.0254,25.0548,25.0137,25.0489,21800.0
2006-03-16 12:00:00,42.66,42.66,42.62,42.63,6600.0,25.0489,25.0489,25.0254,25.0313,6600.0
2006-03-16 12:05:00,42.63,42.69,42.62,42.66,25600.0,25.0313,25.0665,25.0254,25.0489,25600.0
2006-03-16 12:10:00,42.67,42.67,42.64,42.64,13800.0,25.0548,25.0548,25.0372,25.0372,13800.0
2006-03-16 12:15:00,42.64,42.64,42.63,42.64,9400.0,25.0372,25.0372,25.0313,25.0372,9400.0
2006-03-16 12:20:00,42.63,42.67,42.63,42.66,12200.0,25.0313,25.0548,25.0313,25.0489,12200.0
2006-03-16 12:25:00,42.66,42.73,42.62,42.71,11400.0,25.0489,25.09,25.0254,25.0783,11400.0
2006-03-16 12:30:00,42.72,42.74,42.71,42.71,12000.0,25.0841,25.0959,25.0783,25.0783,12000.0
2006-03-16 12:35:00,42.71,42.74,42.71,42.72,27200.0,25.0783,25.0959,25.0783,25.0841,27200.0
2006-03-16 12:40:00,42.71,42.71,42.68,42.7,15000.0,25.0783,25.0783,25.0606,25.0724,15000.0
2006-03-16 12:45:00,42.7,42.71,42.68,42.69,17000.0,25.0724,25.0783,25.0606,25.0665,17000.0
2006-03-16 12:50:00,42.7,42.7,42.67,42.68,10200.0,25.0724,25.0724,25.0548,25.0606,10200.0
2006-03-16 12:55:00,42.67,42.67,42.62,42.62,5600.0,25.0548,25.0548,25.0254,25.0254,5600.0
2006-03-16 13:00:00,42.63,42.63,42.57,42.61,20200.0,25.0313,25.0313,24.9961,25.0195,20200.0
2006-03-16 13:05:00,42.6,42.63,42.58,42.61,23400.0,25.0137,25.0313,25.0019,25.0195,23400.0
2006-03-16 13:10:00,42.6,42.6,42.5,42.52,30400.0,25.0137,25.0137,24.955,24.9667,30400.0
2006-03-16 13:15:00,42.52,42.56,42.52,42.54,13800.0,24.9667,24.9902,24.9667,24.9784,13800.0
2006-03-16 13:20:00,42.53,42.57,42.5,42.57,23200.0,24.9726,24.9961,24.955,24.9961,23200.0
2006-03-16 13:25:00,42.57,42.57,42.52,42.54,10600.0,24.9961,24.9961,24.9667,24.9784,10600.0
2006-03-16 13:30:00,42.52,42.52,42.51,42.52,18600.0,24.9667,24.9667,24.9608,24.9667,18600.0
2006-03-16 13:35:00,42.52,42.56,42.52,42.55,11800.0,24.9667,24.9902,24.9667,24.9843,11800.0
2006-03-16 13:40:00,42.56,42.56,42.52,42.52,12800.0,24.9902,24.9902,24.9667,24.9667,12800.0
2006-03-16 13:45:00,42.53,42.54,42.51,42.52,8600.0,24.9726,24.9784,24.9608,24.9667,8600.0
2006-03-16 13:50:00,42.53,42.54,42.5,42.5,29000.0,24.9726,24.9784,24.955,24.955,29000.0
2006-03-16 13:55:00,42.5,42.52,42.49,42.49,23400.0,24.955,24.9667,24.9491,24.9491,23400.0
2006-03-16 14:00:00,42.51,42.54,42.5,42.52,13400.0,24.9608,24.9784,24.955,24.9667,13400.0
2006-03-16 14:05:00,42.52,42.6,42.52,42.58,30400.0,24.9667,25.0137,24.9667,25.0019,30400.0
2006-03-16 14:10:00,42.58,42.6,42.58,42.59,12800.0,25.0019,25.0137,25.0019,25.0078,12800.0
2006-03-16 14:15:00,42.59,42.6,42.56,42.57,14600.0,25.0078,25.0137,24.9902,24.9961,14600.0
2006-03-16 14:20:00,42.57,42.58,42.54,42.55,7400.0,24.9961,25.0019,24.9784,24.9843,7400.0
2006-03-16 14:25:00,42.56,42.58,42.53,42.58,14600.0,24.9902,25.0019,24.9726,25.0019,14600.0
2006-03-16 14:30:00,42.6,42.6,42.57,42.57,8200.0,25.0137,25.0137,24.9961,24.9961,8200.0
2006-03-16 14:35:00,42.57,42.57,42.54,42.54,13000.0,24.9961,24.9961,24.9784,24.9784,13000.0
2006-03-16 14:40:00,42.52,42.52,42.5,42.5,11400.0,24.9667,24.9667,24.955,24.955,11400.0
2006-03-16 14:45:00,42.51,42.54,42.47,42.51,34000.0,24.9608,24.9784,24.9373,24.9608,34000.0
2006-03-16 14:50:00,42.51,42.54,42.5,42.52,26400.0,24.9608,24.9784,24.955,24.9667,26400.0
2006-03-16 14:55:00,42.52,42.54,42.48,42.53,17000.0,24.9667,24.9784,24.9432,24.9726,17000.0
2006-03-16 15:00:00,42.52,42.53,42.5,42.52,34600.0,24.9667,24.9726,24.955,24.9667,34600.0
2006-03-16 15:05:00,42.54,42.54,42.5,42.5,12000.0,24.9784,24.9784,24.955,24.955,12000.0
2006-03-16 15:10:00,42.5,42.56,42.5,42.56,19800.0,24.955,24.9902,24.955,24.9902,19800.0
2006-03-16 15:15:00,42.56,42.56,42.5,42.52,30000.0,24.9902,24.9902,24.955,24.9667,30000.0
2006-03-16 15:20:00,42.52,42.52,42.49,42.52,30400.0,24.9667,24.9667,24.9491,24.9667,30400.0
2006-03-16 15:25:00,42.52,42.55,42.51,42.55,23800.0,24.9667,24.9843,24.9608,24.9843,23800.0
2006-03-16 15:30:00,42.55,42.57,42.51,42.54,33800.0,24.9843,24.9961,24.9608,24.9784,33800.0
2006-03-16 15:35:00,42.54,42.58,42.54,42.57,28400.0,24.9784,25.0019,24.9784,24.9961,28400.0
2006-03-16 15:40:00,42.57,42.57,42.54,42.54,36200.0,24.9961,24.9961,24.9784,24.9784,36200.0
2006-03-16 15:45:00,42.55,42.57,42.55,42.57,65400.0,24.9843,24.9961,24.9843,24.9961,65400.0
2006-03-16 15:50:00,42.57,42.6,42.56,42.58,53000.0,24.9961,25.0137,24.9902,25.0019,53000.0
2006-03-16 15:55:00,42.58,42.59,42.57,42.58,47200.0,25.0019,25.0078,24.9961,25.0019,47200.0
2006-03-17 09:30:00,42.8,42.93,42.76,42.85,796400.0,25.1311,25.2074,25.1076,25.1605,796400.0
2006-03-17 09:35:00,42.8,42.85,42.75,42.76,17200.0,25.1311,25.1605,25.1017,25.1076,17200.0
2006-03-17 09:40:00,42.76,42.84,42.7,42.84,21000.0,25.1076,25.1546,25.0724,25.1546,21000.0
2006-03-17 09:45:00,42.84,42.87,42.7,42.77,25600.0,25.1546,25.1722,25.0724,25.1135,25600.0
2006-03-17 09:50:00,42.8,42.8,42.71,42.75,8000.0,25.1311,25.1311,25.0783,25.1017,8000.0
2006-03-17 09:55:00,42.8,42.9,42.76,42.89,20600.0,25.1311,25.1898,25.1076,25.184,20600.0
2006-03-17 10:00:00,42.9,42.95,42.9,42.94,16600.0,25.1898,25.2192,25.1898,25.2133,16600.0
2006-03-17 10:05:00,42.94,42.96,42.82,42.82,16600.0,25.2133,25.2251,25.1429,25.1429,16600.0
2006-03-17 10:10:00,42.82,42.87,42.8,42.85,19400.0,25.1429,25.1722,25.1311,25.1605,19400.0
2006-03-17 10:15:00,42.83,42.92,42.82,42.9,12000.0,25.1487,25.2016,25.1429,25.1898,12000.0
2006-03-17 10:20:00,42.9,42.92,42.89,42.9,27400.0,25.1898,25.2016,25.184,25.1898,27400.0
2006-03-17 10:25:00,42.89,42.91,42.85,42.85,15400.0,25.184,25.1957,25.1605,25.1605,15400.0
2006-03-17 10:30:00,42.85,42.88,42.79,42.82,24800.0,25.1605,25.1781,25.1252,25.1429,24800.0
2006-03-17 10:35:00,42.82,42.85,42.75,42.76,14200.0,25.1429,25.1605,25.1017,25.1076,14200.0
2006-03-17 10:40:00,42.76,42.82,42.76,42.82,9800.0,25.1076,25.1429,25.1076,25.1429,9800.0
2006-03-17 10:45:00,42.82,42.85,42.8,42.8,11800.0,25.1429,25.1605,25.1311,25.1311,11800.0
2006-03-17 10:50:00,42.8,42.82,42.77,42.81,15800.0,25.1311,25.1429,25.1135,25.137,15800.0
2006-03-17 10:55:00,42.79,42.87,42.79,42.86,18800.0,25.1252,25.1722,25.1252,25.1663,18800.0
2006-03-17 11:00:00,42.87,42.95,42.87,42.9,23400.0,25.1722,25.2192,25.1722,25.1898,23400.0
2006-03-17 11:05:00,42.85,42.87,42.82,42.85,35400.0,25.1605,25.1722,25.1429,25.1605,35400.0
2006-03-17 11:10:00,42.85,42.88,42.82,42.85,12800.0,25.1605,25.1781,25.1429,25.1605,12800.0
2006-03-17 11:15:00,42.85,42.85,42.82,42.82,10000.0,25.1605,25.1605,25.1429,25.1429,10000.0
2006-03-17 11:20:00,42.83,42.87,42.82,42.82,20200.0,25.1487,25.1722,25.1429,25.1429,20200.0
2006-03-17 11:25:00,42.8,42.81,42.71,42.73,31600.0,25.1311,25.137,25.0783,25.09,31600.0
2006-03-17 11:30:00,42.72,42.79,42.72,42.73,21200.0,25.0841,25.1252,25.0841,25.09,21200.0
2006-03-17 11:35:00,42.73,42.81,42.73,42.81,9400.0,25.09,25.137,25.09,25.137,9400.0
2006-03-17 11:40:00,42.8,42.82,42.8,42.82,64400.0,25.1311,25.1429,25.1311,25.1429,64400.0
2006-03-17 11:45:00,42.83,42.88,42.82,42.86,5200.0,25.1487,25.1781,25.1429,25.1663,5200.0
2006-03-17 11:50:00,42.85,42.92,42.85,42.92,13800.0,25.1605,25.2016,25.1605,25.2016,13800.0
2006-03-17 11:55:00,42.92,42.96,42.92,42.95,23600.0,25.2016,25.2251,25.2016,25.2192,23600.0
2006-03-17 12:00:00,42.95,42.98,42.94,42.96,10800.0,25.2192,25.2368,25.2133,25.2251,10800.0
2006-03-17 12:05:00,42.96,42.96,42.92,42.93,18400.0,25.2251,25.2251,25.2016,25.2074,18400.0
2006-03-17 12:10:00,42.93,42.94,42.9,42.91,14400.0,25.2074,25.2133,25.1898,25.1957,14400.0
2006-03-17 12:15:00,42.94,42.99,42.94,42.97,15400.0,25.2133,25.2427,25.2133,25.2309,15400.0
2006-03-17 12:20:00,42.98,43.0,42.98,42.99,21600.0,25.2368,25.2485,25.2368,25.2427,21600.0
2006-03-17 12:25:00,42.99,42.99,42.93,42.94,19400.0,25.2427,25.2427,25.2074,25.2133,19400.0
2006-03-17 12:30:00,42.96,43.02,42.96,42.99,22200.0,25.2251,25.2603,25.2251,25.2427,22200.0
2006-03-17 12:35:00,42.98,42.99,42.97,42.97,4400.0,25.2368,25.2427,25.2309,25.2309,4400.0
2006-03-17 12:40:00,42.97,42.99,42.97,42.97,6200.0,25.2309,25.2427,25.2309,25.2309,6200.0
2006-03-17 12:45:00,42.98,42.98,42.95,42.96,5800.0,25.2368,25.2368,25.2192,25.2251,5800.0
2006-03-17 12:50:00,42.95,42.97,42.95,42.95,7400.0,25.2192,25.2309,25.2192,25.2192,7400.0
2006-03-17 12:55:00,42.95,42.95,42.9,42.9,8200.0,25.2192,25.2192,25.1898,25.1898,8200.0
2006-03-17 13:00:00,42.91,42.91,42.83,42.84,18000.0,25.1957,25.1957,25.1487,25.1546,18000.0
2006-03-17 13:05:00,42.84,42.86,42.84,42.85,9000.0,25.1546,25.1663,25.1546,25.1605,9000.0
2006-03-17 13:10:00,42.86,42.86,42.84,42.84,17600.0,25.1663,25.1663,25.1546,25.1546,17600.0
2006-03-17 13:15:00,42.84,42.85,42.84,42.84,19800.0,25.1546,25.1605,25.1546,25.1546,19800.0
2006-03-17 13:20:00,42.85,42.85,42.84,42.85,9600.0,25.1605,25.1605,25.1546,25.1605,9600.0
2006-03-17 13:25:00,42.84,42.85,42.84,42.84,5800.0,25.1546,25.1605,25.1546,25.1546,5800.0
2006-03-17 13:30:00,42.84,42.84,42.77,42.81,44200.0,25.1546,25.1546,25.1135,25.137,44200.0
2006-03-17 13:35:00,42.82,42.85,42.81,42.84,12200.0,25.1429,25.1605,25.137,25.1546,12200.0
2006-03-17 13:40:00,42.83,42.86,42.82,42.83,18800.0,25.1487,25.1663,25.1429,25.1487,18800.0
2006-03-17 13:45:00,42.83,42.85,42.83,42.85,22600.0,25.1487,25.1605,25.1487,25.1605,22600.0
2006-03-17 13:50:00,42.85,42.85,42.84,42.85,8000.0,25.1605,25.1605,25.1546,25.1605,8000.0
2006-03-17 13:55:00,42.85,42.88,42.83,42.83,13400.0,25.1605,25.1781,25.1487,25.1487,13400.0
2006-03-17 14:00:00,42.83,42.87,42.83,42.84,20000.0,25.1487,25.1722,25.1487,25.1546,20000.0
2006-03-17 14:05:00,42.85,42.85,42.82,42.82,14600.0,25.1605,25.1605,25.1429,25.1429,14600.0
2006-03-17 14:10:00,42.81,42.82,42.77,42.77,11800.0,25.137,25.1429,25.1135,25.1135,11800.0
2006-03-17 14:15:00,42.77,42.8,42.77,42.78,9000.0,25.1135,25.1311,25.1135,25.1194,9000.0
2006-03-17 14:20:00,42.78,42.85,42.78,42.85,11600.0,25.1194,25.1605,25.1194,25.1605,11600.0
2006-03-17 14:25:00,42.85,42.91,42.85,42.91,20000.0,25.1605,25.1957,25.1605,25.1957,20000.0
2006-03-17 14:30:00,42.92,42.92,42.89,42.9,14200.0,25.2016,25.2016,25.184,25.1898,14200.0
2006-03-17 14:35:00,42.89,42.91,42.88,42.9,14800.0,25.184,25.1957,25.1781,25.1898,14800.0
2006-03-17 14:40:00,42.91,42.94,42.91,42.93,17200.0,25.1957,25.2133,25.1957,25.2074,17200.0
2006-03-17 14:45:00,42.93,42.93,42.87,42.9,16400.0,25.2074,25.2074,25.1722,25.1898,16400.0
2006-03-17 14:50:00,42.88,42.88,42.82,42.82,14400.0,25.1781,25.1781,25.1429,25.1429,14400.0
2006-03-17 14:55:00,42.84,42.88,42.83,42.87,11600.0,25.1546,25.1781,25.1487,25.1722,11600.0
2006-03-17 15:00:00,42.88,42.88,42.84,42.84,12400.0,25.1781,25.1781,25.1546,25.1546,12400.0
2006-03-17 15:05:00,42.84,42.87,42.83,42.87,23000.0,25.1546,25.1722,25.1487,25.1722,23000.0
2006-03-17 15:10:00,42.87,42.92,42.87,42.91,23000.0,25.1722,25.2016,25.1722,25.1957,23000.0
2006-03-17 15:15:00,42.92,42.95,42.84,42.85,26400.0,25.2016,25.2192,25.1546,25.1605,26400.0
2006-03-17 15:20:00,42.85,42.85,42.82,42.84,28600.0,25.1605,25.1605,25.1429,25.1546,28600.0
2006-03-17 15:25:00,42.84,42.87,42.81,42.81,25600.0,25.1546,25.1722,25.137,25.137,25600.0
2006-03-17 15:30:00,42.82,42.82,42.79,42.8,26600.0,25.1429,25.1429,25.1252,25.1311,26600.0
2006-03-17 15:35:00,42.81,42.86,42.81,42.85,14400.0,25.137,25.1663,25.137,25.1605,14400.0
2006-03-17 15:40:00,42.86,42.91,42.83,42.83,17000.0,25.1663,25.1957,25.1487,25.1487,17000.0
2006-03-17 15:45:00,42.83,42.83,42.8,42.81,21200.0,25.1487,25.1487,25.1311,25.137,21200.0
2006-03-17 15:50:00,42.82,42.86,42.81,42.86,37400.0,25.1429,25.1663,25.137,25.1663,37400.0
2006-03-17 15:55:00,42.86,42.86,42.82,42.83,43800.0,25.1663,25.1663,25.1429,25.1487,43800.0
2006-03-20 09:30:00,42.84,42.87,42.8,42.84,77000.0,25.1546,25.1722,25.1311,25.1546,77000.0
2006-03-20 09:35:00,42.87,42.94,42.87,42.89,11800.0,25.1722,25.2133,25.1722,25.184,11800.0
2006-03-20 09:40:00,42.88,42.95,42.88,42.93,7200.0,25.1781,25.2192,25.1781,25.2074,7200.0
2006-03-20 09:45:00,42.93,42.96,42.88,42.92,21400.0,25.2074,25.2251,25.1781,25.2016,21400.0
2006-03-20 09:50:00,42.93,42.96,42.83,42.85,12400.0,25.2074,25.2251,25.1487,25.1605,12400.0
2006-03-20 09:55:00,42.88,42.88,42.8,42.82,10000.0,25.1781,25.1781,25.1311,25.1429,10000.0
2006-03-20 10:00:00,42.83,42.91,42.83,42.9,35400.0,25.1487,25.1957,25.1487,25.1898,35400.0
2006-03-20 10:05:00,42.9,42.9,42.75,42.81,27200.0,25.1898,25.1898,25.1017,25.137,27200.0
2006-03-20 10:10:00,42.82,42.86,42.81,42.81,6400.0,25.1429,25.1663,25.137,25.137,6400.0
2006-03-20 10:15:00,42.82,42.91,42.79,42.87,28600.0,25.1429,25.1957,25.1252,25.1722,28600.0
2006-03-20 10:20:00,42.88,42.9,42.86,42.9,2800.0,25.1781,25.1898,25.1663,25.1898,2800.0
2006-03-20 10:25:00,42.9,42.9,42.74,42.77,17000.0,25.1898,25.1898,25.0959,25.1135,17000.0
2006-03-20 10:30:00,42.79,42.84,42.76,42.8,7400.0,25.1252,25.1546,25.1076,25.1311,7400.0
2006-03-20 10:35:00,42.78,42.82,42.75,42.79,15600.0,25.1194,25.1429,25.1017,25.1252,15600.0
2006-03-20 10:40:00,42.81,42.83,42.77,42.81,24600.0,25.137,25.1487,25.1135,25.137,24600.0
2006-03-20 10:45:00,42.8,42.81,42.7,42.7,34400.0,25.1311,25.137,25.0724,25.0724,34400.0
2006-03-20 10:50:00,42.69,42.7,42.64,42.66,23800.0,25.0665,25.0724,25.0372,25.0489,23800.0
2006-03-20 10:55:00,42.66,42.73,42.65,42.73,11800.0,25.0489,25.09,25.043,25.09,11800.0
2006-03-20 11:00:00,42.74,42.82,42.74,42.77,18200.0,25.0959,25.1429,25.0959,25.1135,18200.0
2006-03-20 11:05:00,42.77,42.78,42.68,42.68,25400.0,25.1135,25.1194,25.0606,25.0606,25400.0
2006-03-20 11:10:00,42.67,42.73,42.67,42.73,17400.0,25.0548,25.09,25.0548,25.09,17400.0
2006-03-20 11:15:00,42.74,42.74,42.7,42.72,11000.0,25.0959,25.0959,25.0724,25.0841,11000.0
2006-03-20 11:20:00,42.72,42.72,42.63,42.67,14400.0,25.0841,25.0841,25.0313,25.0548,14400.0
2006-03-20 11:25:00,42.67,42.73,42.67,42.72,9600.0,25.0548,25.09,25.0548,25.0841,9600.0
2006-03-20 11:30:00,42.72,42.74,42.71,42.74,9800.0,25.0841,25.0959,25.0783,25.0959,9800.0
2006-03-20 11:35:00,42.75,42.82,42.75,42.82,11600.0,25.1017,25.1429,25.1017,25.1429,11600.0
2006-03-20 11:40:00,42.82,42.82,42.78,42.78,10000.0,25.1429,25.1429,25.1194,25.1194,10000.0
2006-03-20 11:45:00,42.77,42.81,42.77,42.8,16000.0,25.1135,25.137,25.1135,25.1311,16000.0
2006-03-20 11:50:00,42.8,42.87,42.8,42.84,10200.0,25.1311,25.1722,25.1311,25.1546,10200.0
2006-03-20 11:55:00,42.84,42.85,42.82,42.84,3400.0,25.1546,25.1605,25.1429,25.1546,3400.0
2006-03-20 12:00:00,42.84,42.85,42.82,42.85,7000.0,25.1546,25.1605,25.1429,25.1605,7000.0
2006-03-20 12:05:00,42.85,42.85,42.79,42.8,11200.0,25.1605,25.1605,25.1252,25.1311,11200.0
2006-03-20 12:10:00,42.8,42.8,42.78,42.78,6600.0,25.1311,25.1311,25.1194,25.1194,6600.0
2006-03-20 12:15:00,42.78,42.79,42.76,42.76,6000.0,25.1194,25.1252,25.1076,25.1076,6000.0
2006-03-20 12:20:00,42.77,42.77,42.73,42.73,10000.0,25.1135,25.1135,25.09,25.09,10000.0
2006-03-20 12:25:00,42.74,42.74,42.72,42.73,2800.0,25.0959,25.0959,25.0841,25.09,2800.0
2006-03-20 12:30:00,42.73,42.76,42.73,42.76,6600.0,25.09,25.1076,25.09,25.1076,6600.0
2006-03-20 12:35:00,42.76,42.83,42.76,42.83,10600.0,25.1076,25.1487,25.1076,25.1487,10600.0
2006-03-20 12:40:00,42.82,42.83,42.82,42.82,5600.0,25.1429,25.1487,25.1429,25.1429,5600.0
2006-03-20 12:45:00,42.83,42.88,42.82,42.88,13400.0,25.1487,25.1781,25.1429,25.1781,13400.0
2006-03-20 12:50:00,42.9,42.9,42.87,42.89,3600.0,25.1898,25.1898,25.1722,25.184,3600.0
2006-03-20 12:55:00,42.88,42.92,42.87,42.88,7200.0,25.1781,25.2016,25.1722,25.1781,7200.0
2006-03-20 13:00:00,42.86,42.88,42.81,42.82,6200.0,25.1663,25.1781,25.137,25.1429,6200.0
2006-03-20 13:05:00,42.81,42.87,42.81,42.87,11600.0,25.137,25.1722,25.137,25.1722,11600.0
2006-03-20 13:10:00,42.87,42.94,42.87,42.94,15800.0,25.1722,25.2133,25.1722,25.2133,15800.0
2006-03-20 13:15:00,42.94,42.97,42.92,42.96,24400.0,25.2133,25.2309,25.2016,25.2251,24400.0
2006-03-20 13:20:00,42.96,42.99,42.96,42.98,8600.0,25.2251,25.2427,25.2251,25.2368,8600.0
2006-03-20 13:25:00,42.98,42.98,42.93,42.95,11800.0,25.2368,25.2368,25.2074,25.2192,11800.0
2006-03-20 13:30:00,42.93,42.93,42.87,42.87,11600.0,25.2074,25.2074,25.1722,25.1722,11600.0
2006-03-20 13:35:00,42.86,42.86,42.76,42.79,14800.0,25.1663,25.1663,25.1076,25.1252,14800.0
2006-03-20 13:40:00,42.79,42.79,42.76,42.77,11200.0,25.1252,25.1252,25.1076,25.1135,11200.0
2006-03-20 13:45:00,42.77,42.79,42.75,42.79,7800.0,25.1135,25.1252,25.1017,25.1252,7800.0
2006-03-20 13:50:00,42.79,42.8,42.78,42.8,11200.0,25.1252,25.1311,25.1194,25.1311,11200.0
2006-03-20 13:55:00,42.8,42.82,42.8,42.81,8000.0,25.1311,25.1429,25.1311,25.137,8000.0
2006-03-20 14:00:00,42.81,42.88,42.81,42.85,9000.0,25.137,25.1781,25.137,25.1605,9000.0
2006-03-20 14:05:00,42.85,42.86,42.82,42.82,16200.0,25.1605,25.1663,25.1429,25.1429,16200.0
2006-03-20 14:10:00,42.82,42.83,42.8,42.81,34000.0,25.1429,25.1487,25.1311,25.137,34000.0
2006-03-20 14:15:00,42.81,42.84,42.8,42.82,14800.0,25.137,25.1546,25.1311,25.1429,14800.0
2006-03-20 14:20:00,42.82,42.84,42.82,42.82,4400.0,25.1429,25.1546,25.1429,25.1429,4400.0
2006-03-20 14:25:00,42.81,42.83,42.73,42.73,16600.0,25.137,25.1487,25.09,25.09,16600.0
2006-03-20 14:30:00,42.74,42.74,42.72,42.73,8400.0,25.0959,25.0959,25.0841,25.09,8400.0
2006-03-20 14:35:00,42.72,42.73,42.69,42.72,19400.0,25.0841,25.09,25.0665,25.0841,19400.0
2006-03-20 14:40:00,42.7,42.73,42.69,42.7,9000.0,25.0724,25.09,25.0665,25.0724,9000.0
2006-03-20 14:45:00,42.7,42.74,42.7,42.74,17000.0,25.0724,25.0959,25.0724,25.0959,17000.0
2006-03-20 14:50:00,42.74,42.79,42.74,42.76,10200.0,25.0959,25.1252,25.0959,25.1076,10200.0
2006-03-20 14:55:00,42.76,42.77,42.7,42.71,26600.0,25.1076,25.1135,25.0724,25.0783,26600.0
2006-03-20 15:00:00,42.71,42.73,42.7,42.7,17400.0,25.0783,25.09,25.0724,25.0724,17400.0
2006-03-20 15:05:00,42.7,42.76,42.7,42.74,12000.0,25.0724,25.1076,25.0724,25.0959,12000.0
2006-03-20 15:10:00,42.77,42.77,42.74,42.74,10800.0,25.1135,25.1135,25.0959,25.0959,10800.0
2006-03-20 15:15:00,42.74,42.75,42.69,42.71,13400.0,25.0959,25.1017,25.0665,25.0783,13400.0
2006-03-20 15:20:00,42.71,42.72,42.7,42.72,5000.0,25.0783,25.0841,25.0724,25.0841,5000.0
2006-03-20 15:25:00,42.72,42.73,42.72,42.72,22600.0,25.0841,25.09,25.0841,25.0841,22600.0
2006-03-20 15:30:00,42.72,42.75,42.72,42.74,11600.0,25.0841,25.1017,25.0841,25.0959,11600.0
2006-03-20 15:35:00,42.74,42.77,42.74,42.77,13200.0,25.0959,25.1135,25.0959,25.1135,13200.0
2006-03-20 15:40:00,42.78,42.83,42.77,42.83,16200.0,25.1194,25.1487,25.1135,25.1487,16200.0
2006-03-20 15:45:00,42.81,42.87,42.8,42.86,53000.0,25.137,25.1722,25.1311,25.1663,53000.0
2006-03-20 15:50:00,42.86,42.91,42.85,42.91,62800.0,25.1663,25.1957,25.1605,25.1957,62800.0
2006-03-20 15:55:00,42.91,42.91,42.85,42.85,75800.0,25.1957,25.1957,25.1605,25.1605,75800.0
2006-03-21 09:30:00,42.75,42.83,42.75,42.83,47600.0,25.1017,25.1487,25.1017,25.1487,47600.0
2006-03-21 09:35:00,42.81,42.83,42.72,42.73,22800.0,25.137,25.1487,25.0841,25.09,22800.0
2006-03-21 09:40:00,42.7,42.72,42.63,42.71,24800.0,25.0724,25.0841,25.0313,25.0783,24800.0
2006-03-21 09:45:00,42.71,42.71,42.67,42.69,8200.0,25.0783,25.0783,25.0548,25.0665,8200.0
2006-03-21 09:50:00,42.68,42.71,42.63,42.65,19000.0,25.0606,25.0783,25.0313,25.043,19000.0
2006-03-21 09:55:00,42.65,42.7,42.62,42.63,27800.0,25.043,25.0724,25.0254,25.0313,27800.0
2006-03-21 10:00:00,42.62,42.63,42.6,42.63,38000.0,25.0254,25.0313,25.0137,25.0313,38000.0
2006-03-21 10:05:00,42.63,42.66,42.6,42.63,67200.0,25.0313,25.0489,25.0137,25.0313,67200.0
2006-03-21 10:10:00,42.62,42.62,42.52,42.52,61200.0,25.0254,25.0254,24.9667,24.9667,61200.0
2006-03-21 10:15:00,42.52,42.55,42.49,42.53,33200.0,24.9667,24.9843,24.9491,24.9726,33200.0
2006-03-21 10:20:00,42.52,42.52,42.42,42.45,26000.0,24.9667,24.9667,24.908,24.9256,26000.0
2006-03-21 10:25:00,42.45,42.48,42.45,42.47,15000.0,24.9256,24.9432,24.9256,24.9373,15000.0
2006-03-21 10:30:00,42.48,42.59,42.48,42.57,16800.0,24.9432,25.0078,24.9432,24.9961,16800.0
2006-03-21 10:35:00,42.57,42.6,42.55,42.56,20000.0,24.9961,25.0137,24.9843,24.9902,20000.0
2006-03-21 10:40:00,42.55,42.63,42.55,42.6,13000.0,24.9843,25.0313,24.9843,25.0137,13000.0
2006-03-21 10:45:00,42.61,42.63,42.54,42.54,21600.0,25.0195,25.0313,24.9784,24.9784,21600.0
2006-03-21 10:50:00,42.55,42.58,42.54,42.58,24000.0,24.9843,25.0019,24.9784,25.0019,24000.0
2006-03-21 10:55:00,42.58,42.59,42.54,42.55,13600.0,25.0019,25.0078,24.9784,24.9843,13600.0
2006-03-21 11:00:00,42.54,42.55,42.51,42.52,16600.0,24.9784,24.9843,24.9608,24.9667,16600.0
2006-03-21 11:05:00,42.53,42.61,42.53,42.6,12800.0,24.9726,25.0195,24.9726,25.0137,12800.0
2006-03-21 11:10:00,42.61,42.62,42.54,42.54,23000.0,25.0195,25.0254,24.9784,24.9784,23000.0
2006-03-21 11:15:00,42.52,42.54,42.52,42.52,8800.0,24.9667,24.9784,24.9667,24.9667,8800.0
2006-03-21 11:20:00,42.53,42.62,42.53,42.62,8200.0,24.9726,25.0254,24.9726,25.0254,8200.0
2006-03-21 11:25:00,42.62,42.64,42.62,42.62,17000.0,25.0254,25.0372,25.0254,25.0254,17000.0
2006-03-21 11:30:00,42.63,42.71,42.62,42.7,25000.0,25.0313,25.0783,25.0254,25.0724,25000.0
2006-03-21 11:35:00,42.7,42.79,42.69,42.79,25600.0,25.0724,25.1252,25.0665,25.1252,25600.0
2006-03-21 11:40:00,42.8,42.85,42.77,42.85,22800.0,25.1311,25.1605,25.1135,25.1605,22800.0
2006-03-21 11:45:00,42.85,42.88,42.85,42.86,10800.0,25.1605,25.1781,25.1605,25.1663,10800.0
2006-03-21 11:50:00,42.88,42.88,42.84,42.84,3200.0,25.1781,25.1781,25.1546,25.1546,3200.0
2006-03-21 11:55:00,42.84,42.88,42.84,42.87,19600.0,25.1546,25.1781,25.1546,25.1722,19600.0
2006-03-21 12:00:00,42.85,42.87,42.83,42.85,12200.0,25.1605,25.1722,25.1487,25.1605,12200.0
2006-03-21 12:05:00,42.84,42.84,42.72,42.72,17400.0,25.1546,25.1546,25.0841,25.0841,17400.0
2006-03-21 12:10:00,42.72,42.72,42.7,42.71,8000.0,25.0841,25.0841,25.0724,25.0783,8000.0
2006-03-21 12:15:00,42.71,42.72,42.68,42.72,6600.0,25.0783,25.0841,25.0606,25.0841,6600.0
2006-03-21 12:20:00,42.72,42.72,42.64,42.66,9800.0,25.0841,25.0841,25.0372,25.0489,9800.0
2006-03-21 12:25:00,42.67,42.68,42.65,42.65,8400.0,25.0548,25.0606,25.043,25.043,8400.0
2006-03-21 12:30:00,42.66,42.68,42.65,42.66,7000.0,25.0489,25.0606,25.043,25.0489,7000.0
2006-03-21 12:35:00,42.66,42.67,42.64,42.64,13600.0,25.0489,25.0548,25.0372,25.0372,13600.0
2006-03-21 12:40:00,42.63,42.66,42.62,42.66,18400.0,25.0313,25.0489,25.0254,25.0489,18400.0
2006-03-21 12:45:00,42.65,42.68,42.65,42.65,9600.0,25.043,25.0606,25.043,25.043,9600.0
2006-03-21 12:50:00,42.65,42.67,42.58,42.58,44400.0,25.043,25.0548,25.0019,25.0019,44400.0
2006-03-21 12:55:00,42.59,42.6,42.54,42.56,16600.0,25.0078,25.0137,24.9784,24.9902,16600.0
2006-03-21 13:00:00,42.53,42.54,42.48,42.51,30400.0,24.9726,24.9784,24.9432,24.9608,30400.0
2006-03-21 13:05:00,42.52,42.56,42.52,42.55,6400.0,24.9667,24.9902,24.9667,24.9843,6400.0
2006-03-21 13:10:00,42.56,42.58,42.54,42.58,6000.0,24.9902,25.0019,24.9784,25.0019,6000.0
2006-03-21 13:15:00,42.59,42.61,42.59,42.61,8000.0,25.0078,25.0195,25.0078,25.0195,8000.0
2006-03-21 13:20:00,42.61,42.63,42.6,42.63,10200.0,25.0195,25.0313,25.0137,25.0313,10200.0
2006-03-21 13:25:00,42.62,42.64,42.6,42.64,16600.0,25.0254,25.0372,25.0137,25.0372,16600.0
2006-03-21 13:30:00,42.64,42.68,42.63,42.65,5600.0,25.0372,25.0606,25.0313,25.043,5600.0
2006-03-21 13:35:00,42.66,42.67,42.63,42.64,28800.0,25.0489,25.0548,25.0313,25.0372,28800.0
2006-03-21 13:40:00,42.63,42.64,42.63,42.63,12600.0,25.0313,25.0372,25.0313,25.0313,12600.0
2006-03-21 13:45:00,42.63,42.63,42.62,42.63,56800.0,25.0313,25.0313,25.0254,25.0313,56800.0
2006-03-21 13:50:00,42.63,42.65,42.62,42.63,48200.0,25.0313,25.043,25.0254,25.0313,48200.0
2006-03-21 13:55:00,42.63,42.66,42.6,42.65,47000.0,25.0313,25.0489,25.0137,25.043,47000.0
2006-03-21 14:00:00,42.65,42.66,42.63,42.63,36400.0,25.043,25.0489,25.0313,25.0313,36400.0
2006-03-21 14:05:00,42.63,42.63,42.55,42.56,18200.0,25.0313,25.0313,24.9843,24.9902,18200.0
2006-03-21 14:10:00,42.56,42.56,42.49,42.52,29800.0,24.9902,24.9902,24.9491,24.9667,29800.0
2006-03-21 14:15:00,42.54,42.56,42.5,42.55,12600.0,24.9784,24.9902,24.955,24.9843,12600.0
2006-03-21 14:20:00,42.56,42.6,42.52,42.54,24800.0,24.9902,25.0137,24.9667,24.9784,24800.0
2006-03-21 14:25:00,42.54,42.54,42.47,42.49,36800.0,24.9784,24.9784,24.9373,24.9491,36800.0
2006-03-21 14:30:00,42.5,42.52,42.46,42.51,31200.0,24.955,24.9667,24.9315,24.9608,31200.0
2006-03-21 14:35:00,42.5,42.52,42.49,42.52,25000.0,24.955,24.9667,24.9491,24.9667,25000.0
2006-03-21 14:40:00,42.52,42.55,42.52,42.52,12200.0,24.9667,24.9843,24.9667,24.9667,12200.0
2006-03-21 14:45:00,42.52,42.56,42.51,42.51,23000.0,24.9667,24.9902,24.9608,24.9608,23000.0
2006-03-21 14:50:00,42.51,42.54,42.5,42.5,45400.0,24.9608,24.9784,24.955,24.955,45400.0
2006-03-21 14:55:00,42.51,42.51,42.46,42.49,41800.0,24.9608,24.9608,24.9315,24.9491,41800.0
2006-03-21 15:00:00,42.48,42.52,42.45,42.49,18800.0,24.9432,24.9667,24.9256,24.9491,18800.0
2006-03-21 15:05:00,42.49,42.49,42.45,42.46,27600.0,24.9491,24.9491,24.9256,24.9315,27600.0
2006-03-21 15:10:00,42.46,42.53,42.45,42.49,24000.0,24.9315,24.9726,24.9256,24.9491,24000.0
2006-03-21 15:15:00,42.49,42.49,42.46,42.49,25800.0,24.9491,24.9491,24.9315,24.9491,25800.0
2006-03-21 15:20:00,42.48,42.49,42.45,42.46,18200.0,24.9432,24.9491,24.9256,24.9315,18200.0
2006-03-21 15:25:00,42.47,42.47,42.4,42.42,25400.0,24.9373,24.9373,24.8962,24.908,25400.0
2006-03-21 15:30:00,42.42,42.48,42.38,42.39,41800.0,24.908,24.9432,24.8845,24.8904,41800.0
2006-03-21 15:35:00,42.39,42.39,42.35,42.37,26000.0,24.8904,24.8904,24.8669,24.8786,26000.0
2006-03-21 15:40:00,42.37,42.38,42.35,42.38,42800.0,24.8786,24.8845,24.8669,24.8845,42800.0
2006-03-21 15:45:00,42.38,42.43,42.38,42.42,29400.0,24.8845,24.9139,24.8845,24.908,29400.0
2006-03-21 15:50:00,42.43,42.43,42.36,42.38,35800.0,24.9139,24.9139,24.8727,24.8845,35800.0
2006-03-21 15:55:00,42.38,42.43,42.38,42.43,44200.0,24.8845,24.9139,24.8845,24.9139,44200.0
2006-03-22 09:30:00,42.39,42.5,42.34,42.5,53600.0,24.8904,24.955,24.861,24.955,53600.0
2006-03-22 09:35:00,42.47,42.52,42.46,42.5,11400.0,24.9373,24.9667,24.9315,24.955,11400.0
2006-03-22 09:40:00,42.5,42.63,42.49,42.63,39800.0,24.955,25.0313,24.9491,25.0313,39800.0
2006-03-22 09:45:00,42.63,42.67,42.59,42.59,19600.0,25.0313,25.0548,25.0078,25.0078,19600.0
2006-03-22 09:50:00,42.6,42.62,42.5,42.5,10400.0,25.0137,25.0254,24.955,24.955,10400.0
2006-03-22 09:55:00,42.52,42.58,42.51,42.55,12400.0,24.9667,25.0019,24.9608,24.9843,12400.0
2006-03-22 10:00:00,42.55,42.59,42.52,42.58,47000.0,24.9843,25.0078,24.9667,25.0019,47000.0
2006-03-22 10:05:00,42.58,42.66,42.52,42.52,45400.0,25.0019,25.0489,24.9667,24.9667,45400.0
2006-03-22 10:10:00,42.5,42.57,42.5,42.52,10600.0,24.955,24.9961,24.955,24.9667,10600.0
2006-03-22 10:15:00,42.52,42.65,42.52,42.65,12600.0,24.9667,25.043,24.9667,25.043,12600.0
2006-03-22 10:20:00,42.61,42.63,42.55,42.55,14000.0,25.0195,25.0313,24.9843,24.9843,14000.0
2006-03-22 10:25:00,42.55,42.58,42.55,42.57,12000.0,24.9843,25.0019,24.9843,24.9961,12000.0
2006-03-22 10:30:00,42.55,42.56,42.46,42.46,22000.0,24.9843,24.9902,24.9315,24.9315,22000.0
2006-03-22 10:35:00,42.46,42.54,42.46,42.51,20200.0,24.9315,24.9784,24.9315,24.9608,20200.0
2006-03-22 10:40:00,42.51,42.54,42.5,42.52,11200.0,24.9608,24.9784,24.955,24.9667,11200.0
2006-03-22 10:45:00,42.53,42.58,42.51,42.51,23800.0,24.9726,25.0019,24.9608,24.9608,23800.0
2006-03-22 10:50:00,42.51,42.58,42.51,42.52,15200.0,24.9608,25.0019,24.9608,24.9667,15200.0
2006-03-22 10:55:00,42.54,42.54,42.47,42.47,34400.0,24.9784,24.9784,24.9373,24.9373,34400.0
2006-03-22 11:00:00,42.48,42.6,42.48,42.57,27000.0,24.9432,25.0137,24.9432,24.9961,27000.0
2006-03-22 11:05:00,42.57,42.58,42.5,42.53,13400.0,24.9961,25.0019,24.955,24.9726,13400.0
2006-03-22 11:10:00,42.52,42.55,42.49,42.49,19200.0,24.9667,24.9843,24.9491,24.9491,19200.0
2006-03-22 11:15:00,42.5,42.56,42.49,42.54,19200.0,24.955,24.9902,24.9491,24.9784,19200.0
2006-03-22 11:20:00,42.54,42.58,42.53,42.58,19000.0,24.9784,25.0019,24.9726,25.0019,19000.0
2006-03-22 11:25:00,42.58,42.6,42.51,42.52,29200.0,25.0019,25.0137,24.9608,24.9667,29200.0
2006-03-22 11:30:00,42.52,42.55,42.49,42.55,21400.0,24.9667,24.9843,24.9491,24.9843,21400.0
2006-03-22 11:35:00,42.52,42.58,42.52,42.54,20400.0,24.9667,25.0019,24.9667,24.9784,20400.0
2006-03-22 11:40:00,42.54,42.56,42.54,42.56,10400.0,24.9784,24.9902,24.9784,24.9902,10400.0
2006-03-22 11:45:00,42.55,42.6,42.55,42.58,17200.0,24.9843,25.0137,24.9843,25.0019,17200.0
2006-03-22 11:50:00,42.57,42.6,42.52,42.59,51800.0,24.9961,25.0137,24.9667,25.0078,51800.0
2006-03-22 11:55:00,42.58,42.59,42.57,42.59,8600.0,25.0019,25.0078,24.9961,25.0078,8600.0
2006-03-22 12:00:00,42.59,42.59,42.54,42.55,32800.0,25.0078,25.0078,24.9784,24.9843,32800.0
2006-03-22 12:05:00,42.53,42.56,42.53,42.54,10200.0,24.9726,24.9902,24.9726,24.9784,10200.0
2006-03-22 12:10:00,42.56,42.56,42.54,42.56,7600.0,24.9902,24.9902,24.9784,24.9902,7600.0
2006-03-22 12:15:00,42.56,42.58,42.52,42.53,26400.0,24.9902,25.0019,24.9667,24.9726,26400.0
2006-03-22 12:20:00,42.54,42.55,42.54,42.55,12600.0,24.9784,24.9843,24.9784,24.9843,12600.0
2006-03-22 12:25:00,42.54,42.58,42.54,42.56,58400.0,24.9784,25.0019,24.9784,24.9902,58400.0
2006-03-22 12:30:00,42.56,42.6,42.55,42.6,24200.0,24.9902,25.0137,24.9843,25.0137,24200.0
2006-03-22 12:35:00,42.6,42.6,42.59,42.59,4000.0,25.0137,25.0137,25.0078,25.0078,4000.0
2006-03-22 12:40:00,42.6,42.63,42.58,42.63,16400.0,25.0137,25.0313,25.0019,25.0313,16400.0
2006-03-22 12:45:00,42.64,42.65,42.63,42.65,16400.0,25.0372,25.043,25.0313,25.043,16400.0
2006-03-22 12:50:00,42.64,42.65,42.6,42.6,64800.0,25.0372,25.043,25.0137,25.0137,64800.0
2006-03-22 12:55:00,42.59,42.62,42.59,42.6,7200.0,25.0078,25.0254,25.0078,25.0137,7200.0
2006-03-22 13:00:00,42.62,42.62,42.59,42.6,8000.0,25.0254,25.0254,25.0078,25.0137,8000.0
2006-03-22 13:05:00,42.6,42.67,42.59,42.66,21200.0,25.0137,25.0548,25.0078,25.0489,21200.0
2006-03-22 13:10:00,42.66,42.67,42.63,42.65,6800.0,25.0489,25.0548,25.0313,25.043,6800.0
2006-03-22 13:15:00,42.64,42.67,42.63,42.65,8000.0,25.0372,25.0548,25.0313,25.043,8000.0
2006-03-22 13:20:00,42.65,42.66,42.63,42.65,11000.0,25.043,25.0489,25.0313,25.043,11000.0
2006-03-22 13:25:00,42.64,42.65,42.63,42.65,5200.0,25.0372,25.043,25.0313,25.043,5200.0
2006-03-22 13:30:00,42.65,42.7,42.65,42.7,14000.0,25.043,25.0724,25.043,25.0724,14000.0
2006-03-22 13:35:00,42.7,42.7,42.68,42.68,5000.0,25.0724,25.0724,25.0606,25.0606,5000.0
2006-03-22 13:40:00,42.69,42.69,42.67,42.69,9800.0,25.0665,25.0665,25.0548,25.0665,9800.0
2006-03-22 13:45:00,42.7,42.7,42.68,42.68,20400.0,25.0724,25.0724,25.0606,25.0606,20400.0
2006-03-22 13:50:00,42.68,42.73,42.68,42.72,19000.0,25.0606,25.09,25.0606,25.0841,19000.0
2006-03-22 13:55:00,42.72,42.77,42.71,42.74,44200.0,25.0841,25.1135,25.0783,25.0959,44200.0
2006-03-22 14:00:00,42.74,42.75,42.72,42.73,9000.0,25.0959,25.1017,25.0841,25.09,9000.0
2006-03-22 14:05:00,42.73,42.77,42.7,42.73,37800.0,25.09,25.1135,25.0724,25.09,37800.0
2006-03-22 14:10:00,42.74,42.75,42.67,42.67,57800.0,25.0959,25.1017,25.0548,25.0548,57800.0
2006-03-22 14:15:00,42.67,42.77,42.66,42.72,62400.0,25.0548,25.1135,25.0489,25.0841,62400.0
2006-03-22 14:20:00,42.72,42.73,42.68,42.71,19800.0,25.0841,25.09,25.0606,25.0783,19800.0
2006-03-22 14:25:00,42.7,42.71,42.67,42.67,16000.0,25.0724,25.0783,25.0548,25.0548,16000.0
2006-03-22 14:30:00,42.66,42.68,42.66,42.68,7200.0,25.0489,25.0606,25.0489,25.0606,7200.0
2006-03-22 14:35:00,42.67,42.69,42.66,42.67,10200.0,25.0548,25.0665,25.0489,25.0548,10200.0
2006-03-22 14:40:00,42.66,42.66,42.63,42.63,8600.0,25.0489,25.0489,25.0313,25.0313,8600.0
2006-03-22 14:45:00,42.63,42.67,42.63,42.64,17800.0,25.0313,25.0548,25.0313,25.0372,17800.0
2006-03-22 14:50:00,42.63,42.77,42.63,42.77,18200.0,25.0313,25.1135,25.0313,25.1135,18200.0
2006-03-22 14:55:00,42.77,42.77,42.74,42.77,13000.0,25.1135,25.1135,25.0959,25.1135,13000.0
2006-03-22 15:00:00,42.75,42.81,42.71,42.8,93600.0,25.1017,25.137,25.0783,25.1311,93600.0
2006-03-22 15:05:00,42.8,42.82,42.71,42.75,60000.0,25.1311,25.1429,25.0783,25.1017,60000.0
2006-03-22 15:10:00,42.75,42.75,42.63,42.63,31800.0,25.1017,25.1017,25.0313,25.0313,31800.0
2006-03-22 15:15:00,42.64,42.67,42.62,42.65,18400.0,25.0372,25.0548,25.0254,25.043,18400.0
2006-03-22 15:20:00,42.66,42.76,42.66,42.74,47000.0,25.0489,25.1076,25.0489,25.0959,47000.0
2006-03-22 15:25:00,42.76,42.81,42.76,42.79,15400.0,25.1076,25.137,25.1076,25.1252,15400.0
2006-03-22 15:30:00,42.79,42.81,42.77,42.79,15800.0,25.1252,25.137,25.1135,25.1252,15800.0
2006-03-22 15:35:00,42.77,42.85,42.76,42.85,52400.0,25.1135,25.1605,25.1076,25.1605,52400.0
2006-03-22 15:40:00,42.84,42.85,42.8,42.82,39000.0,25.1546,25.1605,25.1311,25.1429,39000.0
2006-03-22 15:45:00,42.82,42.84,42.8,42.81,41600.0,25.1429,25.1546,25.1311,25.137,41600.0
2006-03-22 15:50:00,42.81,42.83,42.77,42.77,23800.0,25.137,25.1487,25.1135,25.1135,23800.0
2006-03-22 15:55:00,42.76,42.81,42.76,42.81,57000.0,25.1076,25.137,25.1076,25.137,57000.0
2006-03-23 09:30:00,42.63,42.63,42.5,42.51,71000.0,25.0313,25.0313,24.955,24.9608,71000.0
2006-03-23 09:35:00,42.51,42.67,42.51,42.67,21200.0,24.9608,25.0548,24.9608,25.0548,21200.0
2006-03-23 09:40:00,42.66,42.67,42.58,42.59,21000.0,25.0489,25.0548,25.0019,25.0078,21000.0
2006-03-23 09:45:00,42.58,42.62,42.5,42.61,19600.0,25.0019,25.0254,24.955,25.0195,19600.0
2006-03-23 09:50:00,42.61,42.62,42.55,42.6,30400.0,25.0195,25.0254,24.9843,25.0137,30400.0
2006-03-23 09:55:00,42.62,42.62,42.51,42.54,35400.0,25.0254,25.0254,24.9608,24.9784,35400.0
2006-03-23 10:00:00,42.54,42.54,42.47,42.49,31800.0,24.9784,24.9784,24.9373,24.9491,31800.0
2006-03-23 10:05:00,42.46,42.46,42.37,42.38,44200.0,24.9315,24.9315,24.8786,24.8845,44200.0
2006-03-23 10:10:00,42.38,42.42,42.35,42.38,28000.0,24.8845,24.908,24.8669,24.8845,28000.0
2006-03-23 10:15:00,42.38,42.48,42.35,42.47,27000.0,24.8845,24.9432,24.8669,24.9373,27000.0
2006-03-23 10:20:00,42.46,42.48,42.4,42.42,12400.0,24.9315,24.9432,24.8962,24.908,12400.0
2006-03-23 10:25:00,42.43,42.48,42.4,42.41,40400.0,24.9139,24.9432,24.8962,24.9021,40400.0
2006-03-23 10:30:00,42.41,42.44,42.26,42.33,51400.0,24.9021,24.9197,24.814,24.8551,51400.0
2006-03-23 10:35:00,42.32,42.4,42.29,42.4,53400.0,24.8493,24.8962,24.8316,24.8962,53400.0
2006-03-23 10:40:00,42.4,42.41,42.39,42.39,37200.0,24.8962,24.9021,24.8904,24.8904,37200.0
2006-03-23 10:45:00,42.38,42.41,42.35,42.4,23600.0,24.8845,24.9021,24.8669,24.8962,23600.0
2006-03-23 10:50:00,42.4,42.43,42.38,42.41,30800.0,24.8962,24.9139,24.8845,24.9021,30800.0
2006-03-23 10:55:00,42.41,42.41,42.32,42.32,16000.0,24.9021,24.9021,24.8493,24.8493,16000.0
2006-03-23 11:00:00,42.32,42.32,42.26,42.3,48800.0,24.8493,24.8493,24.814,24.8375,48800.0
2006-03-23 11:05:00,42.29,42.37,42.29,42.37,25600.0,24.8316,24.8786,24.8316,24.8786,25600.0
2006-03-23 11:10:00,42.37,42.43,42.36,42.4,21400.0,24.8786,24.9139,24.8727,24.8962,21400.0
2006-03-23 11:15:00,42.41,42.44,42.38,42.4,37600.0,24.9021,24.9197,24.8845,24.8962,37600.0
2006-03-23 11:20:00,42.4,42.4,42.34,42.34,18200.0,24.8962,24.8962,24.861,24.861,18200.0
2006-03-23 11:25:00,42.34,42.34,42.27,42.32,21800.0,24.861,24.861,24.8199,24.8493,21800.0
2006-03-23 11:30:00,42.32,42.32,42.27,42.31,19000.0,24.8493,24.8493,24.8199,24.8434,19000.0
2006-03-23 11:35:00,42.31,42.37,42.31,42.35,19400.0,24.8434,24.8786,24.8434,24.8669,19400.0
2006-03-23 11:40:00,42.35,42.39,42.35,42.38,20200.0,24.8669,24.8904,24.8669,24.8845,20200.0
2006-03-23 11:45:00,42.38,42.4,42.36,42.36,25200.0,24.8845,24.8962,24.8727,24.8727,25200.0
2006-03-23 11:50:00,42.36,42.4,42.36,42.39,14400.0,24.8727,24.8962,24.8727,24.8904,14400.0
2006-03-23 11:55:00,42.4,42.44,42.4,42.42,17600.0,24.8962,24.9197,24.8962,24.908,17600.0
2006-03-23 12:00:00,42.41,42.41,42.38,42.38,20000.0,24.9021,24.9021,24.8845,24.8845,20000.0
2006-03-23 12:05:00,42.38,42.38,42.3,42.3,21200.0,24.8845,24.8845,24.8375,24.8375,21200.0
2006-03-23 12:10:00,42.3,42.3,42.23,42.25,25200.0,24.8375,24.8375,24.7964,24.8082,25200.0
2006-03-23 12:15:00,42.25,42.27,42.23,42.24,16000.0,24.8082,24.8199,24.7964,24.8023,16000.0
2006-03-23 12:20:00,42.24,42.33,42.24,42.33,22200.0,24.8023,24.8551,24.8023,24.8551,22200.0
2006-03-23 12:25:00,42.33,42.35,42.33,42.34,28600.0,24.8551,24.8669,24.8551,24.861,28600.0
2006-03-23 12:30:00,42.35,42.38,42.35,42.38,20600.0,24.8669,24.8845,24.8669,24.8845,20600.0
2006-03-23 12:35:00,42.38,42.42,42.38,42.42,14400.0,24.8845,24.908,24.8845,24.908,14400.0
2006-03-23 12:40:00,42.42,42.45,42.41,42.45,23800.0,24.908,24.9256,24.9021,24.9256,23800.0
2006-03-23 12:45:00,42.45,42.47,42.38,42.38,19600.0,24.9256,24.9373,24.8845,24.8845,19600.0
2006-03-23 12:50:00,42.38,42.43,42.38,42.43,9000.0,24.8845,24.9139,24.8845,24.9139,9000.0
2006-03-23 12:55:00,42.43,42.43,42.35,42.37,11600.0,24.9139,24.9139,24.8669,24.8786,11600.0
2006-03-23 13:00:00,42.37,42.4,42.37,42.4,13800.0,24.8786,24.8962,24.8786,24.8962,13800.0
2006-03-23 13:05:00,42.39,42.41,42.39,42.4,23400.0,24.8904,24.9021,24.8904,24.8962,23400.0
2006-03-23 13:10:00,42.41,42.41,42.38,42.39,18200.0,24.9021,24.9021,24.8845,24.8904,18200.0
2006-03-23 13:15:00,42.38,42.38,42.35,42.35,24600.0,24.8845,24.8845,24.8669,24.8669,24600.0
2006-03-23 13:20:00,42.35,42.39,42.35,42.39,9800.0,24.8669,24.8904,24.8669,24.8904,9800.0
2006-03-23 13:25:00,42.39,42.43,42.38,42.38,22200.0,24.8904,24.9139,24.8845,24.8845,22200.0
2006-03-23 13:30:00,42.38,42.38,42.35,42.37,14800.0,24.8845,24.8845,24.8669,24.8786,14800.0
2006-03-23 13:35:00,42.36,42.42,42.36,42.39,25600.0,24.8727,24.908,24.8727,24.8904,25600.0
2006-03-23 13:40:00,42.39,42.43,42.35,42.38,18800.0,24.8904,24.9139,24.8669,24.8845,18800.0
2006-03-23 13:45:00,42.38,42.38,42.35,42.35,24600.0,24.8845,24.8845,24.8669,24.8669,24600.0
2006-03-23 13:50:00,42.36,42.41,42.36,42.41,7800.0,24.8727,24.9021,24.8727,24.9021,7800.0
2006-03-23 13:55:00,42.41,42.45,42.38,42.45,21800.0,24.9021,24.9256,24.8845,24.9256,21800.0
2006-03-23 14:00:00,42.45,42.46,42.42,42.43,37200.0,24.9256,24.9315,24.908,24.9139,37200.0
2006-03-23 14:05:00,42.41,42.43,42.37,42.38,15000.0,24.9021,24.9139,24.8786,24.8845,15000.0
2006-03-23 14:10:00,42.37,42.37,42.34,42.35,31000.0,24.8786,24.8786,24.861,24.8669,31000.0
2006-03-23 14:15:00,42.35,42.37,42.29,42.33,20400.0,24.8669,24.8786,24.8316,24.8551,20400.0
2006-03-23 14:20:00,42.33,42.38,42.3,42.38,39600.0,24.8551,24.8845,24.8375,24.8845,39600.0
2006-03-23 14:25:00,42.38,42.38,42.33,42.34,39000.0,24.8845,24.8845,24.8551,24.861,39000.0
2006-03-23 14:30:00,42.34,42.37,42.32,42.36,25000.0,24.861,24.8786,24.8493,24.8727,25000.0
2006-03-23 14:35:00,42.35,42.38,42.35,42.37,27600.0,24.8669,24.8845,24.8669,24.8786,27600.0
2006-03-23 14:40:00,42.35,42.38,42.35,42.37,16000.0,24.8669,24.8845,24.8669,24.8786,16000.0
2006-03-23 14:45:00,42.38,42.4,42.36,42.38,17800.0,24.8845,24.8962,24.8727,24.8845,17800.0
2006-03-23 14:50:00,42.38,42.38,42.34,42.35,31200.0,24.8845,24.8845,24.861,24.8669,31200.0
2006-03-23 14:55:00,42.36,42.41,42.34,42.39,39200.0,24.8727,24.9021,24.861,24.8904,39200.0
2006-03-23 15:00:00,42.39,42.39,42.35,42.36,24800.0,24.8904,24.8904,24.8669,24.8727,24800.0
2006-03-23 15:05:00,42.37,42.43,42.37,42.4,20400.0,24.8786,24.9139,24.8786,24.8962,20400.0
2006-03-23 15:10:00,42.4,42.45,42.4,42.43,20200.0,24.8962,24.9256,24.8962,24.9139,20200.0
2006-03-23 15:15:00,42.43,42.43,42.38,42.42,17200.0,24.9139,24.9139,24.8845,24.908,17200.0
2006-03-23 15:20:00,42.41,42.43,42.37,42.43,17800.0,24.9021,24.9139,24.8786,24.9139,17800.0
2006-03-23 15:25:00,42.44,42.48,42.43,42.48,19800.0,24.9197,24.9432,24.9139,24.9432,19800.0
2006-03-23 15:30:00,42.47,42.48,42.4,42.42,11800.0,24.9373,24.9432,24.8962,24.908,11800.0
2006-03-23 15:35:00,42.4,42.43,42.36,42.43,35200.0,24.8962,24.9139,24.8727,24.9139,35200.0
2006-03-23 15:40:00,42.41,42.43,42.36,42.4,15000.0,24.9021,24.9139,24.8727,24.8962,15000.0
2006-03-23 15:45:00,42.42,42.42,42.38,42.39,16000.0,24.908,24.908,24.8845,24.8904,16000.0
2006-03-23 15:50:00,42.39,42.43,42.37,42.4,24400.0,24.8904,24.9139,24.8786,24.8962,24400.0
2006-03-23 15:55:00,42.4,42.41,42.38,42.38,31400.0,24.8962,24.9021,24.8845,24.8845,31400.0
2006-03-24 09:30:00,42.28,42.38,42.28,42.32,30000.0,24.8258,24.8845,24.8258,24.8493,30000.0
2006-03-24 09:35:00,42.32,42.35,42.23,42.25,19800.0,24.8493,24.8669,24.7964,24.8082,19800.0
2006-03-24 09:40:00,42.23,42.34,42.23,42.24,18000.0,24.7964,24.861,24.7964,24.8023,18000.0
2006-03-24 09:45:00,42.25,42.3,42.19,42.24,30800.0,24.8082,24.8375,24.7729,24.8023,30800.0
2006-03-24 09:50:00,42.24,42.24,42.15,42.18,19200.0,24.8023,24.8023,24.7494,24.7671,19200.0
2006-03-24 09:55:00,42.19,42.19,42.1,42.13,24800.0,24.7729,24.7729,24.7201,24.7377,24800.0
2006-03-24 10:00:00,42.14,42.21,42.14,42.21,21400.0,24.7436,24.7847,24.7436,24.7847,21400.0
2006-03-24 10:05:00,42.19,42.3,42.19,42.29,17200.0,24.7729,24.8375,24.7729,24.8316,17200.0
2006-03-24 10:10:00,42.27,42.35,42.25,42.25,25200.0,24.8199,24.8669,24.8082,24.8082,25200.0
2006-03-24 10:15:00,42.27,42.3,42.26,42.26,7600.0,24.8199,24.8375,24.814,24.814,7600.0
2006-03-24 10:20:00,42.26,42.28,42.26,42.27,5400.0,24.814,24.8258,24.814,24.8199,5400.0
2006-03-24 10:25:00,42.27,42.41,42.27,42.39,19400.0,24.8199,24.9021,24.8199,24.8904,19400.0
2006-03-24 10:30:00,42.39,42.46,42.39,42.42,23400.0,24.8904,24.9315,24.8904,24.908,23400.0
2006-03-24 10:35:00,42.41,42.46,42.4,42.45,10000.0,24.9021,24.9315,24.8962,24.9256,10000.0
2006-03-24 10:40:00,42.43,42.46,42.4,42.4,8000.0,24.9139,24.9315,24.8962,24.8962,8000.0
2006-03-24 10:45:00,42.4,42.47,42.4,42.47,7800.0,24.8962,24.9373,24.8962,24.9373,7800.0
2006-03-24 10:50:00,42.45,42.47,42.43,42.47,7800.0,24.9256,24.9373,24.9139,24.9373,7800.0
2006-03-24 10:55:00,42.45,42.48,42.43,42.48,11600.0,24.9256,24.9432,24.9139,24.9432,11600.0
2006-03-24 11:00:00,42.47,42.47,42.41,42.42,10200.0,24.9373,24.9373,24.9021,24.908,10200.0
2006-03-24 11:05:00,42.43,42.48,42.43,42.46,12400.0,24.9139,24.9432,24.9139,24.9315,12400.0
2006-03-24 11:10:00,42.45,42.48,42.43,42.43,15800.0,24.9256,24.9432,24.9139,24.9139,15800.0
2006-03-24 11:15:00,42.43,42.46,42.43,42.46,10400.0,24.9139,24.9315,24.9139,24.9315,10400.0
2006-03-24 11:20:00,42.46,42.47,42.44,42.46,5600.0,24.9315,24.9373,24.9197,24.9315,5600.0
2006-03-24 11:25:00,42.45,42.48,42.43,42.45,19400.0,24.9256,24.9432,24.9139,24.9256,19400.0
2006-03-24 11:30:00,42.46,42.49,42.45,42.45,19800.0,24.9315,24.9491,24.9256,24.9256,19800.0
2006-03-24 11:35:00,42.45,42.47,42.38,42.38,34600.0,24.9256,24.9373,24.8845,24.8845,34600.0
2006-03-24 11:40:00,42.38,42.41,42.35,42.37,18800.0,24.8845,24.9021,24.8669,24.8786,18800.0
2006-03-24 11:45:00,42.36,42.37,42.34,42.35,5000.0,24.8727,24.8786,24.861,24.8669,5000.0
2006-03-24 11:50:00,42.35,42.4,42.35,42.4,8200.0,24.8669,24.8962,24.8669,24.8962,8200.0
2006-03-24 11:55:00,42.4,42.52,42.4,42.52,60400.0,24.8962,24.9667,24.8962,24.9667,60400.0
2006-03-24 12:00:00,42.5,42.52,42.49,42.52,8200.0,24.955,24.9667,24.9491,24.9667,8200.0
2006-03-24 12:05:00,42.52,42.52,42.46,42.47,10000.0,24.9667,24.9667,24.9315,24.9373,10000.0
2006-03-24 12:10:00,42.47,42.57,42.47,42.51,15600.0,24.9373,24.9961,24.9373,24.9608,15600.0
2006-03-24 12:15:00,42.5,42.52,42.49,42.49,8800.0,24.955,24.9667,24.9491,24.9491,8800.0
2006-03-24 12:20:00,42.5,42.55,42.49,42.55,29200.0,24.955,24.9843,24.9491,24.9843,29200.0
2006-03-24 12:25:00,42.55,42.56,42.52,42.56,6200.0,24.9843,24.9902,24.9667,24.9902,6200.0
2006-03-24 12:30:00,42.57,42.6,42.57,42.59,13800.0,24.9961,25.0137,24.9961,25.0078,13800.0
2006-03-24 12:35:00,42.59,42.59,42.56,42.58,5600.0,25.0078,25.0078,24.9902,25.0019,5600.0
2006-03-24 12:40:00,42.57,42.57,42.57,42.57,8200.0,24.9961,24.9961,24.9961,24.9961,8200.0
2006-03-24 12:45:00,42.56,42.57,42.52,42.57,15600.0,24.9902,24.9961,24.9667,24.9961,15600.0
2006-03-24 12:50:00,42.56,42.58,42.54,42.56,23400.0,24.9902,25.0019,24.9784,24.9902,23400.0
2006-03-24 12:55:00,42.56,42.57,42.55,42.56,24800.0,24.9902,24.9961,24.9843,24.9902,24800.0
2006-03-24 13:00:00,42.55,42.55,42.45,42.47,31400.0,24.9843,24.9843,24.9256,24.9373,31400.0
2006-03-24 13:05:00,42.47,42.47,42.4,42.41,10800.0,24.9373,24.9373,24.8962,24.9021,10800.0
2006-03-24 13:10:00,42.41,42.41,42.37,42.38,21200.0,24.9021,24.9021,24.8786,24.8845,21200.0
2006-03-24 13:15:00,42.38,42.41,42.37,42.38,13800.0,24.8845,24.9021,24.8786,24.8845,13800.0
2006-03-24 13:20:00,42.37,42.43,42.33,42.43,56000.0,24.8786,24.9139,24.8551,24.9139,56000.0
2006-03-24 13:25:00,42.43,42.44,42.43,42.44,1800.0,24.9139,24.9197,24.9139,24.9197,1800.0
2006-03-24 13:30:00,42.42,42.48,42.41,42.48,22800.0,24.908,24.9432,24.9021,24.9432,22800.0
2006-03-24 13:35:00,42.48,42.49,42.43,42.43,11600.0,24.9432,24.9491,24.9139,24.9139,11600.0
2006-03-24 13:40:00,42.42,42.43,42.37,42.43,9800.0,24.908,24.9139,24.8786,24.9139,9800.0
2006-03-24 13:45:00,42.43,42.43,42.41,42.41,4800.0,24.9139,24.9139,24.9021,24.9021,4800.0
2006-03-24 13:50:00,42.4,42.44,42.38,42.44,4400.0,24.8962,24.9197,24.8845,24.9197,4400.0
2006-03-24 13:55:00,42.44,42.46,42.42,42.45,7800.0,24.9197,24.9315,24.908,24.9256,7800.0
2006-03-24 14:00:00,42.43,42.43,42.39,42.42,15600.0,24.9139,24.9139,24.8904,24.908,15600.0
2006-03-24 14:05:00,42.42,42.45,42.4,42.44,15800.0,24.908,24.9256,24.8962,24.9197,15800.0
2006-03-24 14:10:00,42.43,42.49,42.43,42.49,20000.0,24.9139,24.9491,24.9139,24.9491,20000.0
2006-03-24 14:15:00,42.49,42.6,42.49,42.59,28600.0,24.9491,25.0137,24.9491,25.0078,28600.0
2006-03-24 14:20:00,42.58,42.58,42.52,42.55,7400.0,25.0019,25.0019,24.9667,24.9843,7400.0
2006-03-24 14:25:00,42.55,42.59,42.54,42.57,26200.0,24.9843,25.0078,24.9784,24.9961,26200.0
2006-03-24 14:30:00,42.56,42.57,42.51,42.52,10600.0,24.9902,24.9961,24.9608,24.9667,10600.0
2006-03-24 14:35:00,42.51,42.52,42.48,42.49,31400.0,24.9608,24.9667,24.9432,24.9491,31400.0
2006-03-24 14:40:00,42.49,42.56,42.47,42.54,29000.0,24.9491,24.9902,24.9373,24.9784,29000.0
2006-03-24 14:45:00,42.54,42.61,42.52,42.59,20800.0,24.9784,25.0195,24.9667,25.0078,20800.0
2006-03-24 14:50:00,42.6,42.66,42.6,42.63,13400.0,25.0137,25.0489,25.0137,25.0313,13400.0
2006-03-24 14:55:00,42.63,42.67,42.59,42.59,21000.0,25.0313,25.0548,25.0078,25.0078,21000.0
2006-03-24 15:00:00,42.6,42.65,42.6,42.64,14400.0,25.0137,25.043,25.0137,25.0372,14400.0
2006-03-24 15:05:00,42.63,42.68,42.63,42.68,14400.0,25.0313,25.0606,25.0313,25.0606,14400.0
2006-03-24 15:10:00,42.68,42.68,42.6,42.61,16600.0,25.0606,25.0606,25.0137,25.0195,16600.0
2006-03-24 15:15:00,42.6,42.63,42.57,42.58,17200.0,25.0137,25.0313,24.9961,25.0019,17200.0
2006-03-24 15:20:00,42.58,42.68,42.58,42.68,24600.0,25.0019,25.0606,25.0019,25.0606,24600.0
2006-03-24 15:25:00,42.69,42.75,42.68,42.71,29200.0,25.0665,25.1017,25.0606,25.0783,29200.0
2006-03-24 15:30:00,42.7,42.73,42.68,42.73,16400.0,25.0724,25.09,25.0606,25.09,16400.0
2006-03-24 15:35:00,42.72,42.72,42.67,42.67,6600.0,25.0841,25.0841,25.0548,25.0548,6600.0
2006-03-24 15:40:00,42.67,42.72,42.67,42.68,49000.0,25.0548,25.0841,25.0548,25.0606,49000.0
2006-03-24 15:45:00,42.68,42.68,42.6,42.63,34000.0,25.0606,25.0606,25.0137,25.0313,34000.0
2006-03-24 15:50:00,42.64,42.65,42.63,42.65,27600.0,25.0372,25.043,25.0313,25.043,27600.0
2006-03-24 15:55:00,42.65,42.66,42.62,42.63,20000.0,25.043,25.0489,25.0254,25.0313,20000.0
2006-03-27 09:30:00,42.66,42.66,42.6,42.63,52000.0,25.0489,25.0489,25.0137,25.0313,52000.0
2006-03-27 09:35:00,42.62,42.63,42.6,42.61,18800.0,25.0254,25.0313,25.0137,25.0195,18800.0
2006-03-27 09:40:00,42.6,42.61,42.48,42.49,28600.0,25.0137,25.0195,24.9432,24.9491,28600.0
2006-03-27 09:45:00,42.58,42.58,42.49,42.49,43800.0,25.0019,25.0019,24.9491,24.9491,43800.0
2006-03-27 09:50:00,42.49,42.52,42.46,42.5,78200.0,24.9491,24.9667,24.9315,24.955,78200.0
2006-03-27 09:55:00,42.49,42.49,42.4,42.4,42400.0,24.9491,24.9491,24.8962,24.8962,42400.0
2006-03-27 10:00:00,42.41,42.42,42.3,42.33,82600.0,24.9021,24.908,24.8375,24.8551,82600.0
2006-03-27 10:05:00,42.33,42.33,42.27,42.3,125000.0,24.8551,24.8551,24.8199,24.8375,125000.0
2006-03-27 10:10:00,42.31,42.37,42.27,42.36,46600.0,24.8434,24.8786,24.8199,24.8727,46600.0
2006-03-27 10:15:00,42.37,42.45,42.35,42.35,69800.0,24.8786,24.9256,24.8669,24.8669,69800.0
2006-03-27 10:20:00,42.35,42.42,42.35,42.42,49600.0,24.8669,24.908,24.8669,24.908,49600.0
2006-03-27 10:25:00,42.42,42.49,42.35,42.39,64200.0,24.908,24.9491,24.8669,24.8904,64200.0
2006-03-27 10:30:00,42.38,42.38,42.31,42.33,42000.0,24.8845,24.8845,24.8434,24.8551,42000.0
2006-03-27 10:35:00,42.33,42.35,42.3,42.35,122800.0,24.8551,24.8669,24.8375,24.8669,122800.0
2006-03-27 10:40:00,42.34,42.35,42.31,42.35,35000.0,24.861,24.8669,24.8434,24.8669,35000.0
2006-03-27 10:45:00,42.35,42.4,42.32,42.35,58800.0,24.8669,24.8962,24.8493,24.8669,58800.0
2006-03-27 10:50:00,42.35,42.38,42.34,42.38,28800.0,24.8669,24.8845,24.861,24.8845,28800.0
2006-03-27 10:55:00,42.38,42.44,42.38,42.42,61600.0,24.8845,24.9197,24.8845,24.908,61600.0
2006-03-27 11:00:00,42.42,42.46,42.35,42.42,138400.0,24.908,24.9315,24.8669,24.908,138400.0
2006-03-27 11:05:00,42.42,42.42,42.33,42.37,23200.0,24.908,24.908,24.8551,24.8786,23200.0
2006-03-27 11:10:00,42.36,42.4,42.34,42.39,20400.0,24.8727,24.8962,24.861,24.8904,20400.0
2006-03-27 11:15:00,42.4,42.46,42.39,42.42,39600.0,24.8962,24.9315,24.8904,24.908,39600.0
2006-03-27 11:20:00,42.42,42.43,42.38,42.4,22800.0,24.908,24.9139,24.8845,24.8962,22800.0
2006-03-27 11:25:00,42.4,42.4,42.37,42.38,32600.0,24.8962,24.8962,24.8786,24.8845,32600.0
2006-03-27 11:30:00,42.38,42.42,42.34,42.42,27200.0,24.8845,24.908,24.861,24.908,27200.0
2006-03-27 11:35:00,42.43,42.43,42.4,42.41,10600.0,24.9139,24.9139,24.8962,24.9021,10600.0
2006-03-27 11:40:00,42.42,42.48,42.41,42.43,32600.0,24.908,24.9432,24.9021,24.9139,32600.0
2006-03-27 11:45:00,42.42,42.46,42.39,42.44,23600.0,24.908,24.9315,24.8904,24.9197,23600.0
2006-03-27 11:50:00,42.45,42.45,42.39,42.41,24000.0,24.9256,24.9256,24.8904,24.9021,24000.0
2006-03-27 11:55:00,42.42,42.43,42.4,42.4,9000.0,24.908,24.9139,24.8962,24.8962,9000.0
2006-03-27 12:00:00,42.41,42.42,42.41,42.42,13800.0,24.9021,24.908,24.9021,24.908,13800.0
2006-03-27 12:05:00,42.42,42.43,42.41,42.42,9600.0,24.908,24.9139,24.9021,24.908,9600.0
2006-03-27 12:10:00,42.4,42.42,42.38,42.42,13800.0,24.8962,24.908,24.8845,24.908,13800.0
2006-03-27 12:15:00,42.42,42.43,42.37,42.38,11800.0,24.908,24.9139,24.8786,24.8845,11800.0
2006-03-27 12:20:00,42.38,42.39,42.3,42.33,23800.0,24.8845,24.8904,24.8375,24.8551,23800.0
2006-03-27 12:25:00,42.32,42.33,42.24,42.27,52400.0,24.8493,24.8551,24.8023,24.8199,52400.0
2006-03-27 12:30:00,42.26,42.33,42.26,42.33,46400.0,24.814,24.8551,24.814,24.8551,46400.0
2006-03-27 12:35:00,42.33,42.42,42.33,42.42,15600.0,24.8551,24.908,24.8551,24.908,15600.0
2006-03-27 12:40:00,42.42,42.44,42.41,42.43,19600.0,24.908,24.9197,24.9021,24.9139,19600.0
2006-03-27 12:45:00,42.43,42.44,42.42,42.42,8200.0,24.9139,24.9197,24.908,24.908,8200.0
2006-03-27 12:50:00,42.42,42.43,42.41,42.41,8000.0,24.908,24.9139,24.9021,24.9021,8000.0
2006-03-27 12:55:00,42.41,42.42,42.38,42.38,8200.0,24.9021,24.908,24.8845,24.8845,8200.0
2006-03-27 13:00:00,42.39,42.41,42.39,42.4,14000.0,24.8904,24.9021,24.8904,24.8962,14000.0
2006-03-27 13:05:00,42.4,42.4,42.38,42.4,9400.0,24.8962,24.8962,24.8845,24.8962,9400.0
2006-03-27 13:10:00,42.39,42.39,42.35,42.35,7400.0,24.8904,24.8904,24.8669,24.8669,7400.0
2006-03-27 13:15:00,42.36,42.37,42.31,42.32,28800.0,24.8727,24.8786,24.8434,24.8493,28800.0
2006-03-27 13:20:00,42.32,42.33,42.29,42.29,28800.0,24.8493,24.8551,24.8316,24.8316,28800.0
2006-03-27 13:25:00,42.29,42.32,42.29,42.29,16600.0,24.8316,24.8493,24.8316,24.8316,16600.0
2006-03-27 13:30:00,42.29,42.29,42.25,42.27,15200.0,24.8316,24.8316,24.8082,24.8199,15200.0
2006-03-27 13:35:00,42.27,42.27,42.23,42.25,18600.0,24.8199,24.8199,24.7964,24.8082,18600.0
2006-03-27 13:40:00,42.26,42.27,42.24,42.27,10600.0,24.814,24.8199,24.8023,24.8199,10600.0
2006-03-27 13:45:00,42.27,42.29,42.26,42.29,15200.0,24.8199,24.8316,24.814,24.8316,15200.0
2006-03-27 13:50:00,42.29,42.29,42.27,42.28,7200.0,24.8316,24.8316,24.8199,24.8258,7200.0
2006-03-27 13:55:00,42.29,42.29,42.27,42.27,12800.0,24.8316,24.8316,24.8199,24.8199,12800.0
2006-03-27 14:00:00,42.27,42.3,42.27,42.27,13800.0,24.8199,24.8375,24.8199,24.8199,13800.0
2006-03-27 14:05:00,42.27,42.29,42.27,42.29,13600.0,24.8199,24.8316,24.8199,24.8316,13600.0
2006-03-27 14:10:00,42.29,42.31,42.29,42.31,16400.0,24.8316,24.8434,24.8316,24.8434,16400.0
2006-03-27 14:15:00,42.31,42.31,42.29,42.29,17200.0,24.8434,24.8434,24.8316,24.8316,17200.0
2006-03-27 14:20:00,42.29,42.3,42.27,42.3,16800.0,24.8316,24.8375,24.8199,24.8375,16800.0
2006-03-27 14:25:00,42.3,42.3,42.26,42.3,22600.0,24.8375,24.8375,24.814,24.8375,22600.0
2006-03-27 14:30:00,42.3,42.32,42.3,42.3,16000.0,24.8375,24.8493,24.8375,24.8375,16000.0
2006-03-27 14:35:00,42.31,42.35,42.3,42.32,14000.0,24.8434,24.8669,24.8375,24.8493,14000.0
2006-03-27 14:40:00,42.32,42.34,42.31,42.32,17800.0,24.8493,24.861,24.8434,24.8493,17800.0
2006-03-27 14:45:00,42.32,42.32,42.28,42.31,21200.0,24.8493,24.8493,24.8258,24.8434,21200.0
2006-03-27 14:50:00,42.31,42.34,42.31,42.31,17800.0,24.8434,24.861,24.8434,24.8434,17800.0
2006-03-27 14:55:00,42.32,42.38,42.32,42.34,21000.0,24.8493,24.8845,24.8493,24.861,21000.0
2006-03-27 15:00:00,42.34,42.34,42.29,42.32,20400.0,24.861,24.861,24.8316,24.8493,20400.0
2006-03-27 15:05:00,42.32,42.35,42.32,42.34,16400.0,24.8493,24.8669,24.8493,24.861,16400.0
2006-03-27 15:10:00,42.34,42.34,42.31,42.32,16800.0,24.861,24.861,24.8434,24.8493,16800.0
2006-03-27 15:15:00,42.32,42.34,42.31,42.31,16000.0,24.8493,24.861,24.8434,24.8434,16000.0
2006-03-27 15:20:00,42.33,42.33,42.25,42.27,23200.0,24.8551,24.8551,24.8082,24.8199,23200.0
2006-03-27 15:25:00,42.27,42.31,42.27,42.27,20200.0,24.8199,24.8434,24.8199,24.8199,20200.0
2006-03-27 15:30:00,42.27,42.32,42.27,42.31,14000.0,24.8199,24.8493,24.8199,24.8434,14000.0
2006-03-27 15:35:00,42.31,42.32,42.29,42.31,20400.0,24.8434,24.8493,24.8316,24.8434,20400.0
2006-03-27 15:40:00,42.31,42.34,42.29,42.34,24600.0,24.8434,24.861,24.8316,24.861,24600.0
2006-03-27 15:45:00,42.34,42.34,42.3,42.3,30000.0,24.861,24.861,24.8375,24.8375,30000.0
2006-03-27 15:50:00,42.3,42.34,42.27,42.32,34400.0,24.8375,24.861,24.8199,24.8493,34400.0
2006-03-27 15:55:00,42.32,42.33,42.3,42.31,30200.0,24.8493,24.8551,24.8375,24.8434,30200.0
2006-03-28 09:30:00,42.3,42.35,42.3,42.34,44600.0,24.8375,24.8669,24.8375,24.861,44600.0
2006-03-28 09:35:00,42.35,42.45,42.35,42.45,31600.0,24.8669,24.9256,24.8669,24.9256,31600.0
2006-03-28 09:40:00,42.45,42.49,42.44,42.45,26800.0,24.9256,24.9491,24.9197,24.9256,26800.0
2006-03-28 09:45:00,42.49,42.5,42.38,42.38,19400.0,24.9491,24.955,24.8845,24.8845,19400.0
2006-03-28 09:50:00,42.38,42.41,42.38,42.4,13600.0,24.8845,24.9021,24.8845,24.8962,13600.0
2006-03-28 09:55:00,42.4,42.5,42.34,42.48,55200.0,24.8962,24.955,24.861,24.9432,55200.0
2006-03-28 10:00:00,42.48,42.48,42.35,42.42,20000.0,24.9432,24.9432,24.8669,24.908,20000.0
2006-03-28 10:05:00,42.44,42.44,42.38,42.38,20800.0,24.9197,24.9197,24.8845,24.8845,20800.0
2006-03-28 10:10:00,42.35,42.38,42.3,42.38,16200.0,24.8669,24.8845,24.8375,24.8845,16200.0
2006-03-28 10:15:00,42.38,42.42,42.35,42.41,7800.0,24.8845,24.908,24.8669,24.9021,7800.0
2006-03-28 10:20:00,42.41,42.46,42.38,42.4,27200.0,24.9021,24.9315,24.8845,24.8962,27200.0
2006-03-28 10:25:00,42.39,42.42,42.38,42.42,8400.0,24.8904,24.908,24.8845,24.908,8400.0
2006-03-28 10:30:00,42.42,42.42,42.27,42.27,22800.0,24.908,24.908,24.8199,24.8199,22800.0
2006-03-28 10:35:00,42.29,42.29,42.26,42.27,13600.0,24.8316,24.8316,24.814,24.8199,13600.0
2006-03-28 10:40:00,42.27,42.3,42.27,42.28,13000.0,24.8199,24.8375,24.8199,24.8258,13000.0
2006-03-28 10:45:00,42.29,42.32,42.28,42.3,19600.0,24.8316,24.8493,24.8258,24.8375,19600.0
2006-03-28 10:50:00,42.3,42.31,42.24,42.26,27000.0,24.8375,24.8434,24.8023,24.814,27000.0
2006-03-28 10:55:00,42.26,42.32,42.26,42.29,25600.0,24.814,24.8493,24.814,24.8316,25600.0
2006-03-28 11:00:00,42.3,42.33,42.29,42.31,10400.0,24.8375,24.8551,24.8316,24.8434,10400.0
2006-03-28 11:05:00,42.31,42.31,42.24,42.27,38800.0,24.8434,24.8434,24.8023,24.8199,38800.0
2006-03-28 11:10:00,42.27,42.27,42.24,42.24,18400.0,24.8199,24.8199,24.8023,24.8023,18400.0
2006-03-28 11:15:00,42.25,42.26,42.24,42.26,27000.0,24.8082,24.814,24.8023,24.814,27000.0
2006-03-28 11:20:00,42.26,42.31,42.24,42.31,29800.0,24.814,24.8434,24.8023,24.8434,29800.0
2006-03-28 11:25:00,42.31,42.33,42.31,42.33,13200.0,24.8434,24.8551,24.8434,24.8551,13200.0
2006-03-28 11:30:00,42.33,42.35,42.28,42.32,25400.0,24.8551,24.8669,24.8258,24.8493,25400.0
2006-03-28 11:35:00,42.32,42.35,42.3,42.35,19600.0,24.8493,24.8669,24.8375,24.8669,19600.0
2006-03-28 11:40:00,42.34,42.35,42.31,42.31,8600.0,24.861,24.8669,24.8434,24.8434,8600.0
2006-03-28 11:45:00,42.32,42.36,42.32,42.35,21600.0,24.8493,24.8727,24.8493,24.8669,21600.0
2006-03-28 11:50:00,42.35,42.37,42.35,42.37,16000.0,24.8669,24.8786,24.8669,24.8786,16000.0
2006-03-28 11:55:00,42.37,42.38,42.32,42.37,43000.0,24.8786,24.8845,24.8493,24.8786,43000.0
2006-03-28 12:00:00,42.37,42.38,42.33,42.35,23600.0,24.8786,24.8845,24.8551,24.8669,23600.0
2006-03-28 12:05:00,42.35,42.37,42.35,42.36,5600.0,24.8669,24.8786,24.8669,24.8727,5600.0
2006-03-28 12:10:00,42.37,42.41,42.37,42.41,17000.0,24.8786,24.9021,24.8786,24.9021,17000.0
2006-03-28 12:15:00,42.41,42.49,42.41,42.45,15200.0,24.9021,24.9491,24.9021,24.9256,15200.0
2006-03-28 12:20:00,42.46,42.53,42.45,42.53,23200.0,24.9315,24.9726,24.9256,24.9726,23200.0
2006-03-28 12:25:00,42.53,42.57,42.51,42.55,15600.0,24.9726,24.9961,24.9608,24.9843,15600.0
2006-03-28 12:30:00,42.55,42.55,42.51,42.52,36800.0,24.9843,24.9843,24.9608,24.9667,36800.0
2006-03-28 12:35:00,42.52,42.58,42.5,42.56,24000.0,24.9667,25.0019,24.955,24.9902,24000.0
2006-03-28 12:40:00,42.56,42.6,42.56,42.6,7400.0,24.9902,25.0137,24.9902,25.0137,7400.0
2006-03-28 12:45:00,42.6,42.63,42.6,42.62,10800.0,25.0137,25.0313,25.0137,25.0254,10800.0
2006-03-28 12:50:00,42.63,42.63,42.58,42.6,17000.0,25.0313,25.0313,25.0019,25.0137,17000.0
2006-03-28 12:55:00,42.6,42.68,42.59,42.68,17000.0,25.0137,25.0606,25.0078,25.0606,17000.0
2006-03-28 13:00:00,42.68,42.7,42.63,42.67,8200.0,25.0606,25.0724,25.0313,25.0548,8200.0
2006-03-28 13:05:00,42.67,42.68,42.65,42.65,7000.0,25.0548,25.0606,25.043,25.043,7000.0
2006-03-28 13:10:00,42.65,42.66,42.62,42.65,14800.0,25.043,25.0489,25.0254,25.043,14800.0
2006-03-28 13:15:00,42.65,42.65,42.58,42.58,15600.0,25.043,25.043,25.0019,25.0019,15600.0
2006-03-28 13:20:00,42.59,42.61,42.59,42.61,8200.0,25.0078,25.0195,25.0078,25.0195,8200.0
2006-03-28 13:25:00,42.62,42.67,42.62,42.67,13000.0,25.0254,25.0548,25.0254,25.0548,13000.0
2006-03-28 13:30:00,42.68,42.7,42.67,42.7,12600.0,25.0606,25.0724,25.0548,25.0724,12600.0
2006-03-28 13:35:00,42.69,42.76,42.66,42.75,35800.0,25.0665,25.1076,25.0489,25.1017,35800.0
2006-03-28 13:40:00,42.75,42.76,42.64,42.66,56600.0,25.1017,25.1076,25.0372,25.0489,56600.0
2006-03-28 13:45:00,42.66,42.73,42.66,42.72,22400.0,25.0489,25.09,25.0489,25.0841,22400.0
2006-03-28 13:50:00,42.73,42.73,42.69,42.7,5800.0,25.09,25.09,25.0665,25.0724,5800.0
2006-03-28 13:55:00,42.7,42.72,42.69,42.72,20600.0,25.0724,25.0841,25.0665,25.0841,20600.0
2006-03-28 14:00:00,42.73,42.83,42.73,42.82,34800.0,25.09,25.1487,25.09,25.1429,34800.0
2006-03-28 14:05:00,42.82,42.85,42.82,42.82,27200.0,25.1429,25.1605,25.1429,25.1429,27200.0
2006-03-28 14:10:00,42.82,42.82,42.69,42.71,24800.0,25.1429,25.1429,25.0665,25.0783,24800.0
2006-03-28 14:15:00,42.72,42.77,42.59,42.6,44600.0,25.0841,25.1135,25.0078,25.0137,44600.0
2006-03-28 14:20:00,42.63,42.68,42.44,42.44,68200.0,25.0313,25.0606,24.9197,24.9197,68200.0
2006-03-28 14:25:00,42.47,42.58,42.47,42.57,60800.0,24.9373,25.0019,24.9373,24.9961,60800.0
2006-03-28 14:30:00,42.57,42.57,42.45,42.53,85200.0,24.9961,24.9961,24.9256,24.9726,85200.0
2006-03-28 14:35:00,42.57,42.58,42.5,42.52,45600.0,24.9961,25.0019,24.955,24.9667,45600.0
2006-03-28 14:40:00,42.52,42.57,42.48,42.5,55200.0,24.9667,24.9961,24.9432,24.955,55200.0
2006-03-28 14:45:00,42.5,42.56,42.48,42.56,61000.0,24.955,24.9902,24.9432,24.9902,61000.0
2006-03-28 14:50:00,42.55,42.6,42.51,42.6,54600.0,24.9843,25.0137,24.9608,25.0137,54600.0
2006-03-28 14:55:00,42.6,42.6,42.52,42.59,57000.0,25.0137,25.0137,24.9667,25.0078,57000.0
2006-03-28 15:00:00,42.6,42.6,42.51,42.55,33800.0,25.0137,25.0137,24.9608,24.9843,33800.0
2006-03-28 15:05:00,42.55,42.56,42.48,42.53,63200.0,24.9843,24.9902,24.9432,24.9726,63200.0
2006-03-28 15:10:00,42.54,42.56,42.47,42.5,35800.0,24.9784,24.9902,24.9373,24.955,35800.0
2006-03-28 15:15:00,42.49,42.52,42.45,42.51,82800.0,24.9491,24.9667,24.9256,24.9608,82800.0
2006-03-28 15:20:00,42.52,42.6,42.52,42.55,66800.0,24.9667,25.0137,24.9667,24.9843,66800.0
2006-03-28 15:25:00,42.55,42.56,42.5,42.52,25000.0,24.9843,24.9902,24.955,24.9667,25000.0
2006-03-28 15:30:00,42.52,42.57,42.49,42.52,69000.0,24.9667,24.9961,24.9491,24.9667,69000.0
2006-03-28 15:35:00,42.52,42.54,42.47,42.53,43600.0,24.9667,24.9784,24.9373,24.9726,43600.0
2006-03-28 15:40:00,42.52,42.54,42.51,42.51,31400.0,24.9667,24.9784,24.9608,24.9608,31400.0
2006-03-28 15:45:00,42.52,42.55,42.47,42.55,24600.0,24.9667,24.9843,24.9373,24.9843,24600.0
2006-03-28 15:50:00,42.54,42.54,42.48,42.52,36200.0,24.9784,24.9784,24.9432,24.9667,36200.0
2006-03-28 15:55:00,42.52,42.55,42.5,42.55,37400.0,24.9667,24.9843,24.955,24.9843,37400.0
2006-03-29 09:30:00,42.55,42.67,42.46,42.47,67600.0,24.9843,25.0548,24.9315,24.9373,67600.0
2006-03-29 09:35:00,42.45,42.6,42.45,42.48,24800.0,24.9256,25.0137,24.9256,24.9432,24800.0
2006-03-29 09:40:00,42.48,42.57,42.48,42.55,17800.0,24.9432,24.9961,24.9432,24.9843,17800.0
2006-03-29 09:45:00,42.56,42.58,42.5,42.5,10400.0,24.9902,25.0019,24.955,24.955,10400.0
2006-03-29 09:50:00,42.51,42.55,42.45,42.45,22000.0,24.9608,24.9843,24.9256,24.9256,22000.0
2006-03-29 09:55:00,42.45,42.53,42.41,42.53,20200.0,24.9256,24.9726,24.9021,24.9726,20200.0
2006-03-29 10:00:00,42.52,42.55,42.46,42.55,11400.0,24.9667,24.9843,24.9315,24.9843,11400.0
2006-03-29 10:05:00,42.5,42.56,42.5,42.52,18400.0,24.955,24.9902,24.955,24.9667,18400.0
2006-03-29 10:10:00,42.52,42.55,42.51,42.52,21600.0,24.9667,24.9843,24.9608,24.9667,21600.0
2006-03-29 10:15:00,42.55,42.6,42.5,42.51,26600.0,24.9843,25.0137,24.955,24.9608,26600.0
2006-03-29 10:20:00,42.51,42.55,42.5,42.52,19800.0,24.9608,24.9843,24.955,24.9667,19800.0
2006-03-29 10:25:00,42.54,42.55,42.51,42.53,9200.0,24.9784,24.9843,24.9608,24.9726,9200.0
2006-03-29 10:30:00,42.56,42.58,42.5,42.5,20000.0,24.9902,25.0019,24.955,24.955,20000.0
2006-03-29 10:35:00,42.5,42.52,42.45,42.47,20600.0,24.955,24.9667,24.9256,24.9373,20600.0
2006-03-29 10:40:00,42.48,42.54,42.45,42.52,9000.0,24.9432,24.9784,24.9256,24.9667,9000.0
2006-03-29 10:45:00,42.52,42.53,42.47,42.49,20000.0,24.9667,24.9726,24.9373,24.9491,20000.0
2006-03-29 10:50:00,42.49,42.55,42.48,42.51,20800.0,24.9491,24.9843,24.9432,24.9608,20800.0
2006-03-29 10:55:00,42.52,42.52,42.48,42.48,7800.0,24.9667,24.9667,24.9432,24.9432,7800.0
2006-03-29 11:00:00,42.48,42.5,42.45,42.47,15800.0,24.9432,24.955,24.9256,24.9373,15800.0
2006-03-29 11:05:00,42.49,42.6,42.47,42.58,14400.0,24.9491,25.0137,24.9373,25.0019,14400.0
2006-03-29 11:10:00,42.58,42.59,42.5,42.52,20400.0,25.0019,25.0078,24.955,24.9667,20400.0
2006-03-29 11:15:00,42.52,42.62,42.52,42.57,16200.0,24.9667,25.0254,24.9667,24.9961,16200.0
2006-03-29 11:20:00,42.58,42.62,42.55,42.62,11400.0,25.0019,25.0254,24.9843,25.0254,11400.0
2006-03-29 11:25:00,42.62,42.65,42.6,42.62,10000.0,25.0254,25.043,25.0137,25.0254,10000.0
2006-03-29 11:30:00,42.63,42.7,42.63,42.69,16800.0,25.0313,25.0724,25.0313,25.0665,16800.0
2006-03-29 11:35:00,42.68,42.7,42.63,42.65,13600.0,25.0606,25.0724,25.0313,25.043,13600.0
2006-03-29 11:40:00,42.65,42.74,42.65,42.72,24200.0,25.043,25.0959,25.043,25.0841,24200.0
2006-03-29 11:45:00,42.73,42.79,42.73,42.79,16000.0,25.09,25.1252,25.09,25.1252,16000.0
2006-03-29 11:50:00,42.79,42.81,42.77,42.79,9200.0,25.1252,25.137,25.1135,25.1252,9200.0
2006-03-29 11:55:00,42.78,42.78,42.74,42.77,9200.0,25.1194,25.1194,25.0959,25.1135,9200.0
2006-03-29 12:00:00,42.75,42.82,42.75,42.82,15400.0,25.1017,25.1429,25.1017,25.1429,15400.0
2006-03-29 12:05:00,42.82,42.85,42.82,42.83,12600.0,25.1429,25.1605,25.1429,25.1487,12600.0
2006-03-29 12:10:00,42.83,42.88,42.82,42.87,34600.0,25.1487,25.1781,25.1429,25.1722,34600.0
2006-03-29 12:15:00,42.87,42.87,42.81,42.84,35400.0,25.1722,25.1722,25.137,25.1546,35400.0
2006-03-29 12:20:00,42.85,42.85,42.75,42.75,10400.0,25.1605,25.1605,25.1017,25.1017,10400.0
2006-03-29 12:25:00,42.74,42.79,42.74,42.76,6400.0,25.0959,25.1252,25.0959,25.1076,6400.0
2006-03-29 12:30:00,42.74,42.74,42.71,42.74,9800.0,25.0959,25.0959,25.0783,25.0959,9800.0
2006-03-29 12:35:00,42.74,42.75,42.73,42.74,5800.0,25.0959,25.1017,25.09,25.0959,5800.0
2006-03-29 12:40:00,42.74,42.77,42.73,42.77,15600.0,25.0959,25.1135,25.09,25.1135,15600.0
2006-03-29 12:45:00,42.77,42.77,42.73,42.77,12000.0,25.1135,25.1135,25.09,25.1135,12000.0
2006-03-29 12:50:00,42.74,42.75,42.72,42.73,9400.0,25.0959,25.1017,25.0841,25.09,9400.0
2006-03-29 12:55:00,42.73,42.74,42.7,42.7,10600.0,25.09,25.0959,25.0724,25.0724,10600.0
2006-03-29 13:00:00,42.69,42.74,42.69,42.72,20600.0,25.0665,25.0959,25.0665,25.0841,20600.0
2006-03-29 13:05:00,42.73,42.78,42.71,42.77,22200.0,25.09,25.1194,25.0783,25.1135,22200.0
2006-03-29 13:10:00,42.77,42.81,42.77,42.78,12000.0,25.1135,25.137,25.1135,25.1194,12000.0
2006-03-29 13:15:00,42.78,42.88,42.77,42.88,41000.0,25.1194,25.1781,25.1135,25.1781,41000.0
2006-03-29 13:20:00,42.9,42.95,42.88,42.92,54600.0,25.1898,25.2192,25.1781,25.2016,54600.0
2006-03-29 13:25:00,42.91,42.95,42.89,42.92,32000.0,25.1957,25.2192,25.184,25.2016,32000.0
2006-03-29 13:30:00,42.93,42.93,42.86,42.86,18400.0,25.2074,25.2074,25.1663,25.1663,18400.0
2006-03-29 13:35:00,42.85,42.86,42.81,42.82,23600.0,25.1605,25.1663,25.137,25.1429,23600.0
2006-03-29 13:40:00,42.82,42.84,42.82,42.83,15600.0,25.1429,25.1546,25.1429,25.1487,15600.0
2006-03-29 13:45:00,42.83,42.88,42.81,42.88,27400.0,25.1487,25.1781,25.137,25.1781,27400.0
2006-03-29 13:50:00,42.87,42.92,42.86,42.92,12000.0,25.1722,25.2016,25.1663,25.2016,12000.0
2006-03-29 13:55:00,42.92,42.92,42.84,42.84,20400.0,25.2016,25.2016,25.1546,25.1546,20400.0
2006-03-29 14:00:00,42.84,42.89,42.84,42.89,14200.0,25.1546,25.184,25.1546,25.184,14200.0
2006-03-29 14:05:00,42.88,42.91,42.87,42.89,16200.0,25.1781,25.1957,25.1722,25.184,16200.0
2006-03-29 14:10:00,42.9,42.93,42.88,42.93,12800.0,25.1898,25.2074,25.1781,25.2074,12800.0
2006-03-29 14:15:00,42.93,42.95,42.91,42.93,29800.0,25.2074,25.2192,25.1957,25.2074,29800.0
2006-03-29 14:20:00,42.93,42.94,42.9,42.9,43800.0,25.2074,25.2133,25.1898,25.1898,43800.0
2006-03-29 14:25:00,42.9,42.9,42.75,42.75,63600.0,25.1898,25.1898,25.1017,25.1017,63600.0
2006-03-29 14:30:00,42.75,42.81,42.75,42.8,42400.0,25.1017,25.137,25.1017,25.1311,42400.0
2006-03-29 14:35:00,42.8,42.81,42.75,42.77,23600.0,25.1311,25.137,25.1017,25.1135,23600.0
2006-03-29 14:40:00,42.78,42.8,42.77,42.78,62800.0,25.1194,25.1311,25.1135,25.1194,62800.0
2006-03-29 14:45:00,42.78,42.78,42.72,42.75,51800.0,25.1194,25.1194,25.0841,25.1017,51800.0
2006-03-29 14:50:00,42.73,42.79,42.73,42.74,31000.0,25.09,25.1252,25.09,25.0959,31000.0
2006-03-29 14:55:00,42.75,42.79,42.72,42.74,29400.0,25.1017,25.1252,25.0841,25.0959,29400.0
2006-03-29 15:00:00,42.74,42.77,42.71,42.74,45400.0,25.0959,25.1135,25.0783,25.0959,45400.0
2006-03-29 15:05:00,42.73,42.76,42.7,42.72,57200.0,25.09,25.1076,25.0724,25.0841,57200.0
2006-03-29 15:10:00,42.72,42.73,42.67,42.69,26400.0,25.0841,25.09,25.0548,25.0665,26400.0
2006-03-29 15:15:00,42.68,42.72,42.67,42.71,25600.0,25.0606,25.0841,25.0548,25.0783,25600.0
2006-03-29 15:20:00,42.71,42.76,42.7,42.73,38600.0,25.0783,25.1076,25.0724,25.09,38600.0
2006-03-29 15:25:00,42.71,42.76,42.69,42.74,30800.0,25.0783,25.1076,25.0665,25.0959,30800.0
2006-03-29 15:30:00,42.74,42.76,42.69,42.7,31000.0,25.0959,25.1076,25.0665,25.0724,31000.0
2006-03-29 15:35:00,42.72,42.74,42.68,42.72,20200.0,25.0841,25.0959,25.0606,25.0841,20200.0
2006-03-29 15:40:00,42.72,42.74,42.7,42.71,33000.0,25.0841,25.0959,25.0724,25.0783,33000.0
2006-03-29 15:45:00,42.69,42.69,42.63,42.65,38000.0,25.0665,25.0665,25.0313,25.043,38000.0
2006-03-29 15:50:00,42.65,42.65,42.58,42.6,90800.0,25.043,25.043,25.0019,25.0137,90800.0
2006-03-29 15:55:00,42.6,42.6,42.57,42.58,132200.0,25.0137,25.0137,24.9961,25.0019,132200.0
2006-03-30 09:30:00,42.4,42.47,42.38,42.47,51000.0,24.8962,24.9373,24.8845,24.9373,51000.0
2006-03-30 09:35:00,42.45,42.45,42.33,42.4,132200.0,24.9256,24.9256,24.8551,24.8962,132200.0
2006-03-30 09:40:00,42.4,42.52,42.37,42.52,29000.0,24.8962,24.9667,24.8786,24.9667,29000.0
2006-03-30 09:45:00,42.52,42.55,42.46,42.46,32000.0,24.9667,24.9843,24.9315,24.9315,32000.0
2006-03-30 09:50:00,42.46,42.6,42.45,42.48,43400.0,24.9315,25.0137,24.9256,24.9432,43400.0
2006-03-30 09:55:00,42.49,42.51,42.47,42.49,16800.0,24.9491,24.9608,24.9373,24.9491,16800.0
2006-03-30 10:00:00,42.5,42.59,42.47,42.59,45000.0,24.955,25.0078,24.9373,25.0078,45000.0
2006-03-30 10:05:00,42.58,42.65,42.55,42.55,49400.0,25.0019,25.043,24.9843,24.9843,49400.0
2006-03-30 10:10:00,42.54,42.58,42.54,42.54,37000.0,24.9784,25.0019,24.9784,24.9784,37000.0
2006-03-30 10:15:00,42.53,42.58,42.47,42.49,22800.0,24.9726,25.0019,24.9373,24.9491,22800.0
2006-03-30 10:20:00,42.49,42.55,42.49,42.55,22400.0,24.9491,24.9843,24.9491,24.9843,22400.0
2006-03-30 10:25:00,42.54,42.55,42.44,42.48,23800.0,24.9784,24.9843,24.9197,24.9432,23800.0
2006-03-30 10:30:00,42.47,42.49,42.44,42.45,16400.0,24.9373,24.9491,24.9197,24.9256,16400.0
2006-03-30 10:35:00,42.45,42.46,42.41,42.42,24600.0,24.9256,24.9315,24.9021,24.908,24600.0
2006-03-30 10:40:00,42.42,42.42,42.3,42.32,75600.0,24.908,24.908,24.8375,24.8493,75600.0
2006-03-30 10:45:00,42.34,42.36,42.34,42.34,31000.0,24.861,24.8727,24.861,24.861,31000.0
2006-03-30 10:50:00,42.34,42.38,42.31,42.31,43200.0,24.861,24.8845,24.8434,24.8434,43200.0
2006-03-30 10:55:00,42.31,42.32,42.25,42.3,30600.0,24.8434,24.8493,24.8082,24.8375,30600.0
2006-03-30 11:00:00,42.3,42.3,42.25,42.3,37400.0,24.8375,24.8375,24.8082,24.8375,37400.0
2006-03-30 11:05:00,42.28,42.28,42.2,42.22,37400.0,24.8258,24.8258,24.7788,24.7905,37400.0
2006-03-30 11:10:00,42.22,42.23,42.17,42.22,50800.0,24.7905,24.7964,24.7612,24.7905,50800.0
2006-03-30 11:15:00,42.2,42.23,42.2,42.2,17600.0,24.7788,24.7964,24.7788,24.7788,17600.0
2006-03-30 11:20:00,42.2,42.21,42.15,42.18,51000.0,24.7788,24.7847,24.7494,24.7671,51000.0
2006-03-30 11:25:00,42.18,42.18,42.15,42.16,12400.0,24.7671,24.7671,24.7494,24.7553,12400.0
2006-03-30 11:30:00,42.16,42.17,42.12,42.16,34200.0,24.7553,24.7612,24.7318,24.7553,34200.0
2006-03-30 11:35:00,42.15,42.16,42.05,42.06,50400.0,24.7494,24.7553,24.6907,24.6966,50400.0
2006-03-30 11:40:00,42.06,42.09,42.05,42.09,29600.0,24.6966,24.7142,24.6907,24.7142,29600.0
2006-03-30 11:45:00,42.09,42.19,42.09,42.14,124200.0,24.7142,24.7729,24.7142,24.7436,124200.0
2006-03-30 11:50:00,42.13,42.13,42.01,42.01,68400.0,24.7377,24.7377,24.6672,24.6672,68400.0
2006-03-30 11:55:00,42.01,42.02,41.96,41.98,28800.0,24.6672,24.6731,24.6379,24.6496,28800.0
2006-03-30 12:00:00,41.98,42.02,41.95,42.01,30800.0,24.6496,24.6731,24.632,24.6672,30800.0
2006-03-30 12:05:00,42.02,42.06,42.01,42.06,12800.0,24.6731,24.6966,24.6672,24.6966,12800.0
2006-03-30 12:10:00,42.05,42.06,42.02,42.02,9800.0,24.6907,24.6966,24.6731,24.6731,9800.0
2006-03-30 12:15:00,42.02,42.03,41.95,41.98,16800.0,24.6731,24.679,24.632,24.6496,16800.0
2006-03-30 12:20:00,41.97,42.01,41.96,42.01,17400.0,24.6438,24.6672,24.6379,24.6672,17400.0
2006-03-30 12:25:00,42.01,42.04,42.01,42.02,18400.0,24.6672,24.6849,24.6672,24.6731,18400.0
2006-03-30 12:30:00,42.02,42.04,41.95,41.95,19000.0,24.6731,24.6849,24.632,24.632,19000.0
2006-03-30 12:35:00,41.95,41.96,41.85,41.87,32800.0,24.632,24.6379,24.5733,24.585,32800.0
2006-03-30 12:40:00,41.87,41.92,41.87,41.9,63200.0,24.585,24.6144,24.585,24.6026,63200.0
2006-03-30 12:45:00,41.89,41.94,41.87,41.9,55800.0,24.5968,24.6261,24.585,24.6026,55800.0
2006-03-30 12:50:00,41.88,41.9,41.86,41.88,42000.0,24.5909,24.6026,24.5792,24.5909,42000.0
2006-03-30 12:55:00,41.88,41.97,41.88,41.96,37200.0,24.5909,24.6438,24.5909,24.6379,37200.0
2006-03-30 13:00:00,41.95,41.95,41.87,41.89,34600.0,24.632,24.632,24.585,24.5968,34600.0
2006-03-30 13:05:00,41.9,41.93,41.83,41.85,33800.0,24.6026,24.6203,24.5615,24.5733,33800.0
2006-03-30 13:10:00,41.86,41.87,41.75,41.77,41200.0,24.5792,24.585,24.5146,24.5263,41200.0
2006-03-30 13:15:00,41.77,41.77,41.75,41.77,17800.0,24.5263,24.5263,24.5146,24.5263,17800.0
2006-03-30 13:20:00,41.77,41.85,41.77,41.85,24600.0,24.5263,24.5733,24.5263,24.5733,24600.0
2006-03-30 13:25:00,41.85,41.87,41.81,41.82,29200.0,24.5733,24.585,24.5498,24.5557,29200.0
2006-03-30 13:30:00,41.82,41.82,41.66,41.74,32200.0,24.5557,24.5557,24.4617,24.5087,32200.0
2006-03-30 13:35:00,41.72,41.75,41.7,41.75,51200.0,24.497,24.5146,24.4852,24.5146,51200.0
2006-03-30 13:40:00,41.75,41.77,41.69,41.77,45400.0,24.5146,24.5263,24.4793,24.5263,45400.0
2006-03-30 13:45:00,41.77,41.81,41.77,41.79,16600.0,24.5263,24.5498,24.5263,24.5381,16600.0
2006-03-30 13:50:00,41.81,41.82,41.79,41.81,17000.0,24.5498,24.5557,24.5381,24.5498,17000.0
2006-03-30 13:55:00,41.8,41.84,41.79,41.84,15800.0,24.5439,24.5674,24.5381,24.5674,15800.0
2006-03-30 14:00:00,41.81,41.94,41.81,41.93,16200.0,24.5498,24.6261,24.5498,24.6203,16200.0
2006-03-30 14:05:00,41.93,41.94,41.92,41.94,23400.0,24.6203,24.6261,24.6144,24.6261,23400.0
2006-03-30 14:10:00,41.93,41.94,41.91,41.94,38600.0,24.6203,24.6261,24.6085,24.6261,38600.0
2006-03-30 14:15:00,41.94,41.94,41.9,41.9,50400.0,24.6261,24.6261,24.6026,24.6026,50400.0
2006-03-30 14:20:00,41.88,41.9,41.85,41.87,43800.0,24.5909,24.6026,24.5733,24.585,43800.0
2006-03-30 14:25:00,41.87,41.87,41.83,41.83,29800.0,24.585,24.585,24.5615,24.5615,29800.0
2006-03-30 14:30:00,41.83,41.84,41.77,41.82,53000.0,24.5615,24.5674,24.5263,24.5557,53000.0
2006-03-30 14:35:00,41.81,41.83,41.79,41.82,20000.0,24.5498,24.5615,24.5381,24.5557,20000.0
2006-03-30 14:40:00,41.82,41.83,41.74,41.77,27000.0,24.5557,24.5615,24.5087,24.5263,27000.0
2006-03-30 14:45:00,41.76,41.82,41.76,41.82,22600.0,24.5204,24.5557,24.5204,24.5557,22600.0
2006-03-30 14:50:00,41.83,41.84,41.77,41.84,37200.0,24.5615,24.5674,24.5263,24.5674,37200.0
2006-03-30 14:55:00,41.83,41.87,41.83,41.87,27600.0,24.5615,24.585,24.5615,24.585,27600.0
2006-03-30 15:00:00,41.86,41.9,41.86,41.88,48800.0,24.5792,24.6026,24.5792,24.5909,48800.0
2006-03-30 15:05:00,41.88,41.97,41.88,41.97,82200.0,24.5909,24.6438,24.5909,24.6438,82200.0
2006-03-30 15:10:00,41.97,41.99,41.95,41.96,67200.0,24.6438,24.6555,24.632,24.6379,67200.0
2006-03-30 15:15:00,41.96,41.96,41.9,41.95,44000.0,24.6379,24.6379,24.6026,24.632,44000.0
2006-03-30 15:20:00,41.95,41.99,41.94,41.99,51000.0,24.632,24.6555,24.6261,24.6555,51000.0
2006-03-30 15:25:00,42.0,42.02,41.98,42.02,37000.0,24.6614,24.6731,24.6496,24.6731,37000.0
2006-03-30 15:30:00,42.02,42.05,42.02,42.02,26200.0,24.6731,24.6907,24.6731,24.6731,26200.0
2006-03-30 15:35:00,42.02,42.03,42.01,42.01,61200.0,24.6731,24.679,24.6672,24.6672,61200.0
2006-03-30 15:40:00,42.01,42.03,42.0,42.02,55600.0,24.6672,24.679,24.6614,24.6731,55600.0
2006-03-30 15:45:00,42.02,42.02,41.96,41.97,36400.0,24.6731,24.6731,24.6379,24.6438,36400.0
2006-03-30 15:50:00,41.97,42.0,41.97,41.99,58200.0,24.6438,24.6614,24.6438,24.6555,58200.0
2006-03-30 15:55:00,41.99,41.99,41.96,41.97,46600.0,24.6555,24.6555,24.6379,24.6438,46600.0
2006-03-31 09:30:00,41.9,42.12,41.9,42.09,56800.0,24.6026,24.7318,24.6026,24.7142,56800.0
2006-03-31 09:35:00,42.11,42.23,42.11,42.19,35800.0,24.726,24.7964,24.726,24.7729,35800.0
2006-03-31 09:40:00,42.2,42.2,42.09,42.15,22000.0,24.7788,24.7788,24.7142,24.7494,22000.0
2006-03-31 09:45:00,42.15,42.18,42.07,42.07,32400.0,24.7494,24.7671,24.7025,24.7025,32400.0
2006-03-31 09:50:00,42.07,42.13,42.04,42.11,16000.0,24.7025,24.7377,24.6849,24.726,16000.0
2006-03-31 09:55:00,42.13,42.17,42.07,42.17,63000.0,24.7377,24.7612,24.7025,24.7612,63000.0
2006-03-31 10:00:00,42.17,42.2,42.06,42.06,49200.0,24.7612,24.7788,24.6966,24.6966,49200.0
2006-03-31 10:05:00,42.07,42.15,42.06,42.1,38400.0,24.7025,24.7494,24.6966,24.7201,38400.0
2006-03-31 10:10:00,42.1,42.13,42.02,42.04,39600.0,24.7201,24.7377,24.6731,24.6849,39600.0
2006-03-31 10:15:00,42.04,42.07,41.99,42.04,27800.0,24.6849,24.7025,24.6555,24.6849,27800.0
2006-03-31 10:20:00,42.04,42.04,41.94,42.01,24600.0,24.6849,24.6849,24.6261,24.6672,24600.0
2006-03-31 10:25:00,42.02,42.06,42.01,42.01,21800.0,24.6731,24.6966,24.6672,24.6672,21800.0
2006-03-31 10:30:00,42.02,42.1,42.02,42.09,20000.0,24.6731,24.7201,24.6731,24.7142,20000.0
2006-03-31 10:35:00,42.08,42.1,42.07,42.09,15800.0,24.7083,24.7201,24.7025,24.7142,15800.0
2006-03-31 10:40:00,42.1,42.11,41.99,42.08,40400.0,24.7201,24.726,24.6555,24.7083,40400.0
2006-03-31 10:45:00,42.09,42.1,42.07,42.1,26200.0,24.7142,24.7201,24.7025,24.7201,26200.0
2006-03-31 10:50:00,42.11,42.11,41.99,42.02,52400.0,24.726,24.726,24.6555,24.6731,52400.0
2006-03-31 10:55:00,42.0,42.06,42.0,42.03,9200.0,24.6614,24.6966,24.6614,24.679,9200.0
2006-03-31 11:00:00,42.04,42.04,41.95,41.99,45400.0,24.6849,24.6849,24.632,24.6555,45400.0
2006-03-31 11:05:00,41.99,42.1,41.99,42.08,16800.0,24.6555,24.7201,24.6555,24.7083,16800.0
2006-03-31 11:10:00,42.1,42.11,42.08,42.1,19600.0,24.7201,24.726,24.7083,24.7201,19600.0
2006-03-31 11:15:00,42.11,42.11,42.07,42.1,19800.0,24.726,24.726,24.7025,24.7201,19800.0
2006-03-31 11:20:00,42.1,42.1,42.06,42.06,31000.0,24.7201,24.7201,24.6966,24.6966,31000.0
2006-03-31 11:25:00,42.06,42.07,42.02,42.02,22600.0,24.6966,24.7025,24.6731,24.6731,22600.0
2006-03-31 11:30:00,42.02,42.02,41.99,42.02,17800.0,24.6731,24.6731,24.6555,24.6731,17800.0
2006-03-31 11:35:00,42.02,42.07,42.01,42.06,20200.0,24.6731,24.7025,24.6672,24.6966,20200.0
2006-03-31 11:40:00,42.07,42.07,42.04,42.05,24400.0,24.7025,24.7025,24.6849,24.6907,24400.0
2006-03-31 11:45:00,42.05,42.07,42.02,42.06,23000.0,24.6907,24.7025,24.6731,24.6966,23000.0
2006-03-31 11:50:00,42.06,42.07,42.04,42.07,15400.0,24.6966,24.7025,24.6849,24.7025,15400.0
2006-03-31 11:55:00,42.07,42.09,42.06,42.09,8200.0,24.7025,24.7142,24.6966,24.7142,8200.0
2006-03-31 12:00:00,42.08,42.09,42.03,42.03,23600.0,24.7083,24.7142,24.679,24.679,23600.0
2006-03-31 12:05:00,42.02,42.05,41.99,42.01,12800.0,24.6731,24.6907,24.6555,24.6672,12800.0
2006-03-31 12:10:00,42.01,42.01,41.99,41.99,9000.0,24.6672,24.6672,24.6555,24.6555,9000.0
2006-03-31 12:15:00,41.99,42.01,41.98,41.99,22600.0,24.6555,24.6672,24.6496,24.6555,22600.0
2006-03-31 12:20:00,42.0,42.0,41.99,41.99,13000.0,24.6614,24.6614,24.6555,24.6555,13000.0
2006-03-31 12:25:00,41.99,42.02,41.97,41.99,18600.0,24.6555,24.6731,24.6438,24.6555,18600.0
2006-03-31 12:30:00,42.0,42.02,41.99,42.02,7200.0,24.6614,24.6731,24.6555,24.6731,7200.0
2006-03-31 12:35:00,42.02,42.02,42.0,42.0,11800.0,24.6731,24.6731,24.6614,24.6614,11800.0
2006-03-31 12:40:00,42.0,42.02,41.97,41.99,12000.0,24.6614,24.6731,24.6438,24.6555,12000.0
2006-03-31 12:45:00,41.99,41.99,41.91,41.92,22200.0,24.6555,24.6555,24.6085,24.6144,22200.0
2006-03-31 12:50:00,41.93,41.96,41.92,41.95,11000.0,24.6203,24.6379,24.6144,24.632,11000.0
2006-03-31 12:55:00,41.95,41.95,41.88,41.88,9800.0,24.632,24.632,24.5909,24.5909,9800.0
2006-03-31 13:00:00,41.88,41.93,41.87,41.93,12800.0,24.5909,24.6203,24.585,24.6203,12800.0
2006-03-31 13:05:00,41.91,41.95,41.91,41.93,4000.0,24.6085,24.632,24.6085,24.6203,4000.0
2006-03-31 13:10:00,41.95,41.98,41.94,41.97,25000.0,24.632,24.6496,24.6261,24.6438,25000.0
2006-03-31 13:15:00,41.98,41.98,41.96,41.98,8800.0,24.6496,24.6496,24.6379,24.6496,8800.0
2006-03-31 13:20:00,41.98,42.01,41.98,42.0,15600.0,24.6496,24.6672,24.6496,24.6614,15600.0
2006-03-31 13:25:00,42.0,42.0,41.94,41.95,26000.0,24.6614,24.6614,24.6261,24.632,26000.0
2006-03-31 13:30:00,41.95,41.95,41.91,41.92,35000.0,24.632,24.632,24.6085,24.6144,35000.0
2006-03-31 13:35:00,41.91,41.96,41.9,41.94,25000.0,24.6085,24.6379,24.6026,24.6261,25000.0
2006-03-31 13:40:00,41.94,41.94,41.85,41.88,23800.0,24.6261,24.6261,24.5733,24.5909,23800.0
2006-03-31 13:45:00,41.88,41.88,41.85,41.85,15200.0,24.5909,24.5909,24.5733,24.5733,15200.0
2006-03-31 13:50:00,41.87,41.87,41.8,41.8,24800.0,24.585,24.585,24.5439,24.5439,24800.0
2006-03-31 13:55:00,41.82,41.84,41.8,41.82,9000.0,24.5557,24.5674,24.5439,24.5557,9000.0
2006-03-31 14:00:00,41.82,41.83,41.8,41.81,13000.0,24.5557,24.5615,24.5439,24.5498,13000.0
2006-03-31 14:05:00,41.8,41.81,41.77,41.77,19800.0,24.5439,24.5498,24.5263,24.5263,19800.0
2006-03-31 14:10:00,41.8,41.85,41.79,41.82,30800.0,24.5439,24.5733,24.5381,24.5557,30800.0
2006-03-31 14:15:00,41.81,41.84,41.8,41.83,28800.0,24.5498,24.5674,24.5439,24.5615,28800.0
2006-03-31 14:20:00,41.83,41.85,41.82,41.85,23400.0,24.5615,24.5733,24.5557,24.5733,23400.0
2006-03-31 14:25:00,41.85,41.85,41.81,41.81,20200.0,24.5733,24.5733,24.5498,24.5498,20200.0
2006-03-31 14:30:00,41.81,41.85,41.8,41.83,22000.0,24.5498,24.5733,24.5439,24.5615,22000.0
2006-03-31 14:35:00,41.85,41.86,41.81,41.82,24800.0,24.5733,24.5792,24.5498,24.5557,24800.0
2006-03-31 14:40:00,41.83,41.84,41.75,41.75,37600.0,24.5615,24.5674,24.5146,24.5146,37600.0
2006-03-31 14:45:00,41.75,41.85,41.74,41.84,24800.0,24.5146,24.5733,24.5087,24.5674,24800.0
2006-03-31 14:50:00,41.83,41.96,41.83,41.93,45000.0,24.5615,24.6379,24.5615,24.6203,45000.0
2006-03-31 14:55:00,41.93,41.93,41.9,41.91,21800.0,24.6203,24.6203,24.6026,24.6085,21800.0
2006-03-31 15:00:00,41.93,41.95,41.83,41.84,29000.0,24.6203,24.632,24.5615,24.5674,29000.0
2006-03-31 15:05:00,41.83,41.9,41.83,41.87,40200.0,24.5615,24.6026,24.5615,24.585,40200.0
2006-03-31 15:10:00,41.87,41.88,41.82,41.87,28200.0,24.585,24.5909,24.5557,24.585,28200.0
2006-03-31 15:15:00,41.88,41.88,41.79,41.8,42000.0,24.5909,24.5909,24.5381,24.5439,42000.0
2006-03-31 15:20:00,41.79,41.85,41.79,41.85,29800.0,24.5381,24.5733,24.5381,24.5733,29800.0
2006-03-31 15:25:00,41.85,41.9,41.84,41.9,28200.0,24.5733,24.6026,24.5674,24.6026,28200.0
2006-03-31 15:30:00,41.89,41.95,41.88,41.93,37200.0,24.5968,24.632,24.5909,24.6203,37200.0
2006-03-31 15:35:00,41.94,41.95,41.9,41.94,35200.0,24.6261,24.632,24.6026,24.6261,35200.0
2006-03-31 15:40:00,41.93,41.98,41.93,41.97,44800.0,24.6203,24.6496,24.6203,24.6438,44800.0
2006-03-31 15:45:00,41.97,41.97,41.81,41.81,56200.0,24.6438,24.6438,24.5498,24.5498,56200.0
2006-03-31 15:50:00,41.79,41.82,41.74,41.8,70600.0,24.5381,24.5557,24.5087,24.5439,70600.0
2006-03-31 15:55:00,41.81,41.84,41.79,41.81,151800.0,24.5498,24.5674,24.5381,24.5498,151800.0
2006-04-03 09:30:00,42.25,42.27,42.13,42.13,79800.0,24.8082,24.8199,24.7377,24.7377,79800.0
2006-04-03 09:35:00,42.13,42.19,42.13,42.16,15800.0,24.7377,24.7729,24.7377,24.7553,15800.0
2006-04-03 09:40:00,42.13,42.16,42.12,42.14,16800.0,24.7377,24.7553,24.7318,24.7436,16800.0
2006-04-03 09:45:00,42.14,42.2,42.13,42.15,33200.0,24.7436,24.7788,24.7377,24.7494,33200.0
2006-04-03 09:50:00,42.17,42.2,42.17,42.18,32000.0,24.7612,24.7788,24.7612,24.7671,32000.0
2006-04-03 09:55:00,42.19,42.19,42.08,42.1,77600.0,24.7729,24.7729,24.7083,24.7201,77600.0
2006-04-03 10:00:00,42.12,42.15,42.04,42.12,65000.0,24.7318,24.7494,24.6849,24.7318,65000.0
2006-04-03 10:05:00,42.12,42.24,42.12,42.18,44400.0,24.7318,24.8023,24.7318,24.7671,44400.0
2006-04-03 10:10:00,42.21,42.21,42.07,42.1,20800.0,24.7847,24.7847,24.7025,24.7201,20800.0
2006-04-03 10:15:00,42.11,42.19,42.09,42.19,14600.0,24.726,24.7729,24.7142,24.7729,14600.0
2006-04-03 10:20:00,42.2,42.25,42.16,42.2,25800.0,24.7788,24.8082,24.7553,24.7788,25800.0
2006-04-03 10:25:00,42.2,42.3,42.18,42.2,23600.0,24.7788,24.8375,24.7671,24.7788,23600.0
2006-04-03 10:30:00,42.24,42.33,42.24,42.27,41800.0,24.8023,24.8551,24.8023,24.8199,41800.0
2006-04-03 10:35:00,42.29,42.3,42.24,42.3,17800.0,24.8316,24.8375,24.8023,24.8375,17800.0
2006-04-03 10:40:00,42.31,42.33,42.29,42.32,83200.0,24.8434,24.8551,24.8316,24.8493,83200.0
2006-04-03 10:45:00,42.33,42.4,42.33,42.38,133000.0,24.8551,24.8962,24.8551,24.8845,133000.0
2006-04-03 10:50:00,42.38,42.38,42.31,42.31,10600.0,24.8845,24.8845,24.8434,24.8434,10600.0
2006-04-03 10:55:00,42.3,42.35,42.29,42.33,26000.0,24.8375,24.8669,24.8316,24.8551,26000.0
2006-04-03 11:00:00,42.34,42.35,42.3,42.35,13400.0,24.861,24.8669,24.8375,24.8669,13400.0
2006-04-03 11:05:00,42.35,42.38,42.33,42.37,24000.0,24.8669,24.8845,24.8551,24.8786,24000.0
2006-04-03 11:10:00,42.39,42.4,42.37,42.38,52400.0,24.8904,24.8962,24.8786,24.8845,52400.0
2006-04-03 11:15:00,42.4,42.42,42.38,42.4,9400.0,24.8962,24.908,24.8845,24.8962,9400.0
2006-04-03 11:20:00,42.4,42.4,42.37,42.38,18800.0,24.8962,24.8962,24.8786,24.8845,18800.0
2006-04-03 11:25:00,42.37,42.4,42.36,42.36,28400.0,24.8786,24.8962,24.8727,24.8727,28400.0
2006-04-03 11:30:00,42.38,42.38,42.35,42.36,9800.0,24.8845,24.8845,24.8669,24.8727,9800.0
2006-04-03 11:35:00,42.37,42.4,42.35,42.37,26400.0,24.8786,24.8962,24.8669,24.8786,26400.0
2006-04-03 11:40:00,42.38,42.4,42.35,42.4,35600.0,24.8845,24.8962,24.8669,24.8962,35600.0
2006-04-03 11:45:00,42.4,42.47,42.39,42.47,158000.0,24.8962,24.9373,24.8904,24.9373,158000.0
2006-04-03 11:50:00,42.45,42.5,42.45,42.45,68400.0,24.9256,24.955,24.9256,24.9256,68400.0
2006-04-03 11:55:00,42.46,42.51,42.46,42.48,18200.0,24.9315,24.9608,24.9315,24.9432,18200.0
2006-04-03 12:00:00,42.49,42.5,42.46,42.5,10800.0,24.9491,24.955,24.9315,24.955,10800.0
2006-04-03 12:05:00,42.5,42.5,42.41,42.44,25000.0,24.955,24.955,24.9021,24.9197,25000.0
2006-04-03 12:10:00,42.45,42.48,42.43,42.48,25600.0,24.9256,24.9432,24.9139,24.9432,25600.0
2006-04-03 12:15:00,42.45,42.47,42.44,42.46,60200.0,24.9256,24.9373,24.9197,24.9315,60200.0
2006-04-03 12:20:00,42.48,42.48,42.45,42.46,8800.0,24.9432,24.9432,24.9256,24.9315,8800.0
2006-04-03 12:25:00,42.46,42.48,42.44,42.48,20000.0,24.9315,24.9432,24.9197,24.9432,20000.0
2006-04-03 12:30:00,42.47,42.48,42.45,42.48,30200.0,24.9373,24.9432,24.9256,24.9432,30200.0
2006-04-03 12:35:00,42.48,42.49,42.43,42.45,17800.0,24.9432,24.9491,24.9139,24.9256,17800.0
2006-04-03 12:40:00,42.44,42.44,42.4,42.42,8600.0,24.9197,24.9197,24.8962,24.908,8600.0
2006-04-03 12:45:00,42.4,42.42,42.4,42.41,3800.0,24.8962,24.908,24.8962,24.9021,3800.0
2006-04-03 12:50:00,42.41,42.41,42.38,42.4,9400.0,24.9021,24.9021,24.8845,24.8962,9400.0
2006-04-03 12:55:00,42.4,42.4,42.37,42.4,31400.0,24.8962,24.8962,24.8786,24.8962,31400.0
2006-04-03 13:00:00,42.41,42.41,42.35,42.37,16200.0,24.9021,24.9021,24.8669,24.8786,16200.0
2006-04-03 13:05:00,42.35,42.35,42.31,42.33,20400.0,24.8669,24.8669,24.8434,24.8551,20400.0
2006-04-03 13:10:00,42.34,42.35,42.26,42.26,43200.0,24.861,24.8669,24.814,24.814,43200.0
2006-04-03 13:15:00,42.26,42.3,42.25,42.26,30200.0,24.814,24.8375,24.8082,24.814,30200.0
2006-04-03 13:20:00,42.27,42.27,42.25,42.25,18200.0,24.8199,24.8199,24.8082,24.8082,18200.0
2006-04-03 13:25:00,42.27,42.29,42.26,42.28,19800.0,24.8199,24.8316,24.814,24.8258,19800.0
2006-04-03 13:30:00,42.28,42.3,42.26,42.3,11600.0,24.8258,24.8375,24.814,24.8375,11600.0
2006-04-03 13:35:00,42.3,42.31,42.27,42.27,19000.0,24.8375,24.8434,24.8199,24.8199,19000.0
2006-04-03 13:40:00,42.29,42.29,42.27,42.27,8000.0,24.8316,24.8316,24.8199,24.8199,8000.0
2006-04-03 13:45:00,42.27,42.3,42.25,42.25,22800.0,24.8199,24.8375,24.8082,24.8082,22800.0
2006-04-03 13:50:00,42.26,42.32,42.26,42.29,31800.0,24.814,24.8493,24.814,24.8316,31800.0
2006-04-03 13:55:00,42.29,42.32,42.28,42.28,13000.0,24.8316,24.8493,24.8258,24.8258,13000.0
2006-04-03 14:00:00,42.29,42.29,42.24,42.24,12200.0,24.8316,24.8316,24.8023,24.8023,12200.0
2006-04-03 14:05:00,42.24,42.25,42.21,42.22,14600.0,24.8023,24.8082,24.7847,24.7905,14600.0
2006-04-03 14:10:00,42.23,42.27,42.22,42.22,24200.0,24.7964,24.8199,24.7905,24.7905,24200.0
2006-04-03 14:15:00,42.22,42.25,42.22,42.24,24200.0,24.7905,24.8082,24.7905,24.8023,24200.0
2006-04-03 14:20:00,42.24,42.26,42.23,42.23,54200.0,24.8023,24.814,24.7964,24.7964,54200.0
2006-04-03 14:25:00,42.24,42.26,42.16,42.16,39800.0,24.8023,24.814,24.7553,24.7553,39800.0
2006-04-03 14:30:00,42.15,42.2,42.12,42.12,38200.0,24.7494,24.7788,24.7318,24.7318,38200.0
2006-04-03 14:35:00,42.15,42.15,42.08,42.12,40000.0,24.7494,24.7494,24.7083,24.7318,40000.0
2006-04-03 14:40:00,42.11,42.11,42.04,42.06,32400.0,24.726,24.726,24.6849,24.6966,32400.0
2006-04-03 14:45:00,42.07,42.09,42.03,42.06,33800.0,24.7025,24.7142,24.679,24.6966,33800.0
2006-04-03 14:50:00,42.05,42.06,42.01,42.06,21000.0,24.6907,24.6966,24.6672,24.6966,21000.0
2006-04-03 14:55:00,42.06,42.07,42.04,42.04,17400.0,24.6966,24.7025,24.6849,24.6849,17400.0
2006-04-03 15:00:00,42.06,42.06,42.0,42.04,26800.0,24.6966,24.6966,24.6614,24.6849,26800.0
2006-04-03 15:05:00,42.05,42.1,42.03,42.1,22200.0,24.6907,24.7201,24.679,24.7201,22200.0
2006-04-03 15:10:00,42.1,42.1,42.08,42.08,42600.0,24.7201,24.7201,24.7083,24.7083,42600.0
2006-04-03 15:15:00,42.09,42.12,42.08,42.12,65000.0,24.7142,24.7318,24.7083,24.7318,65000.0
2006-04-03 15:20:00,42.12,42.13,42.1,42.1,27600.0,24.7318,24.7377,24.7201,24.7201,27600.0
2006-04-03 15:25:00,42.1,42.24,42.07,42.09,17600.0,24.7201,24.8023,24.7025,24.7142,17600.0
2006-04-03 15:30:00,42.08,42.09,42.04,42.07,32400.0,24.7083,24.7142,24.6849,24.7025,32400.0
2006-04-03 15:35:00,42.05,42.06,41.93,41.99,35200.0,24.6907,24.6966,24.6203,24.6555,35200.0
2006-04-03 15:40:00,41.99,41.99,41.9,41.9,29400.0,24.6555,24.6555,24.6026,24.6026,29400.0
2006-04-03 15:45:00,41.9,41.92,41.83,41.87,45800.0,24.6026,24.6144,24.5615,24.585,45800.0
2006-04-03 15:50:00,41.87,41.89,41.83,41.83,43400.0,24.585,24.5968,24.5615,24.5615,43400.0
2006-04-03 15:55:00,41.83,41.85,41.81,41.82,60800.0,24.5615,24.5733,24.5498,24.5557,60800.0
2006-04-04 09:30:00,41.83,41.85,41.8,41.85,51200.0,24.5615,24.5733,24.5439,24.5733,51200.0
2006-04-04 09:35:00,41.81,41.9,41.8,41.85,18400.0,24.5498,24.6026,24.5439,24.5733,18400.0
2006-04-04 09:40:00,41.88,41.89,41.77,41.81,46200.0,24.5909,24.5968,24.5263,24.5498,46200.0
2006-04-04 09:45:00,41.8,41.81,41.7,41.79,33400.0,24.5439,24.5498,24.4852,24.5381,33400.0
2006-04-04 09:50:00,41.79,41.84,41.76,41.81,26600.0,24.5381,24.5674,24.5204,24.5498,26600.0
2006-04-04 09:55:00,41.84,41.87,41.73,41.78,33000.0,24.5674,24.585,24.5028,24.5322,33000.0
2006-04-04 10:00:00,41.79,41.83,41.73,41.82,54000.0,24.5381,24.5615,24.5028,24.5557,54000.0
2006-04-04 10:05:00,41.81,41.83,41.72,41.72,45200.0,24.5498,24.5615,24.497,24.497,45200.0
2006-04-04 10:10:00,41.7,41.74,41.68,41.68,18200.0,24.4852,24.5087,24.4735,24.4735,18200.0
2006-04-04 10:15:00,41.7,41.75,41.7,41.75,16800.0,24.4852,24.5146,24.4852,24.5146,16800.0
2006-04-04 10:20:00,41.76,41.77,41.7,41.7,41000.0,24.5204,24.5263,24.4852,24.4852,41000.0
2006-04-04 10:25:00,41.7,41.73,41.65,41.65,38000.0,24.4852,24.5028,24.4559,24.4559,38000.0
2006-04-04 10:30:00,41.65,41.72,41.65,41.72,29400.0,24.4559,24.497,24.4559,24.497,29400.0
2006-04-04 10:35:00,41.72,41.73,41.62,41.63,48200.0,24.497,24.5028,24.4382,24.4441,48200.0
2006-04-04 10:40:00,41.6,41.68,41.6,41.65,28600.0,24.4265,24.4735,24.4265,24.4559,28600.0
2006-04-04 10:45:00,41.65,41.68,41.64,41.66,33400.0,24.4559,24.4735,24.45,24.4617,33400.0
2006-04-04 10:50:00,41.67,41.7,41.65,41.68,50000.0,24.4676,24.4852,24.4559,24.4735,50000.0
2006-04-04 10:55:00,41.68,41.69,41.64,41.64,38200.0,24.4735,24.4793,24.45,24.45,38200.0
2006-04-04 11:00:00,41.63,41.67,41.61,41.66,39400.0,24.4441,24.4676,24.4324,24.4617,39400.0
2006-04-04 11:05:00,41.66,41.66,41.52,41.54,56600.0,24.4617,24.4617,24.3795,24.3913,56600.0
2006-04-04 11:10:00,41.54,41.58,41.54,41.57,45600.0,24.3913,24.4148,24.3913,24.4089,45600.0
2006-04-04 11:15:00,41.55,41.57,41.54,41.54,231400.0,24.3971,24.4089,24.3913,24.3913,231400.0
2006-04-04 11:20:00,41.54,41.54,41.47,41.52,130200.0,24.3913,24.3913,24.3502,24.3795,130200.0
2006-04-04 11:25:00,41.52,41.64,41.52,41.63,58200.0,24.3795,24.45,24.3795,24.4441,58200.0
2006-04-04 11:30:00,41.63,41.65,41.6,41.6,33600.0,24.4441,24.4559,24.4265,24.4265,33600.0
2006-04-04 11:35:00,41.6,41.63,41.57,41.6,42200.0,24.4265,24.4441,24.4089,24.4265,42200.0
2006-04-04 11:40:00,41.6,41.6,41.59,41.6,61200.0,24.4265,24.4265,24.4206,24.4265,61200.0
2006-04-04 11:45:00,41.6,41.65,41.6,41.65,59200.0,24.4265,24.4559,24.4265,24.4559,59200.0
2006-04-04 11:50:00,41.65,41.65,41.62,41.63,50600.0,24.4559,24.4559,24.4382,24.4441,50600.0
2006-04-04 11:55:00,41.65,41.65,41.63,41.63,28600.0,24.4559,24.4559,24.4441,24.4441,28600.0
2006-04-04 12:00:00,41.63,41.73,41.62,41.66,55800.0,24.4441,24.5028,24.4382,24.4617,55800.0
2006-04-04 12:05:00,41.66,41.7,41.65,41.67,37200.0,24.4617,24.4852,24.4559,24.4676,37200.0
2006-04-04 12:10:00,41.67,41.68,41.66,41.67,35000.0,24.4676,24.4735,24.4617,24.4676,35000.0
2006-04-04 12:15:00,41.66,41.67,41.66,41.67,50400.0,24.4617,24.4676,24.4617,24.4676,50400.0
2006-04-04 12:20:00,41.67,41.67,41.65,41.66,39000.0,24.4676,24.4676,24.4559,24.4617,39000.0
2006-04-04 12:25:00,41.66,41.67,41.61,41.63,23400.0,24.4617,24.4676,24.4324,24.4441,23400.0
2006-04-04 12:30:00,41.63,41.66,41.63,41.65,44600.0,24.4441,24.4617,24.4441,24.4559,44600.0
2006-04-04 12:35:00,41.65,41.65,41.62,41.63,15600.0,24.4559,24.4559,24.4382,24.4441,15600.0
2006-04-04 12:40:00,41.63,41.66,41.62,41.63,15400.0,24.4441,24.4617,24.4382,24.4441,15400.0
2006-04-04 12:45:00,41.63,41.66,41.61,41.65,31600.0,24.4441,24.4617,24.4324,24.4559,31600.0
2006-04-04 12:50:00,41.65,41.66,41.65,41.66,15800.0,24.4559,24.4617,24.4559,24.4617,15800.0
2006-04-04 12:55:00,41.66,41.68,41.62,41.68,38400.0,24.4617,24.4735,24.4382,24.4735,38400.0
2006-04-04 13:00:00,41.67,41.68,41.61,41.64,31200.0,24.4676,24.4735,24.4324,24.45,31200.0
2006-04-04 13:05:00,41.64,41.65,41.62,41.65,26600.0,24.45,24.4559,24.4382,24.4559,26600.0
2006-04-04 13:10:00,41.65,41.65,41.6,41.62,22600.0,24.4559,24.4559,24.4265,24.4382,22600.0
2006-04-04 13:15:00,41.61,41.61,41.56,41.59,27800.0,24.4324,24.4324,24.403,24.4206,27800.0
2006-04-04 13:20:00,41.58,41.59,41.5,41.58,35200.0,24.4148,24.4206,24.3678,24.4148,35200.0
2006-04-04 13:25:00,41.58,41.58,41.51,41.58,47000.0,24.4148,24.4148,24.3737,24.4148,47000.0
2006-04-04 13:30:00,41.58,41.63,41.49,41.62,42400.0,24.4148,24.4441,24.3619,24.4382,42400.0
2006-04-04 13:35:00,41.62,41.63,41.56,41.63,30800.0,24.4382,24.4441,24.403,24.4441,30800.0
2006-04-04 13:40:00,41.62,41.62,41.56,41.61,28800.0,24.4382,24.4382,24.403,24.4324,28800.0
2006-04-04 13:45:00,41.59,41.6,41.55,41.6,26400.0,24.4206,24.4265,24.3971,24.4265,26400.0
2006-04-04 13:50:00,41.6,41.6,41.54,41.59,59800.0,24.4265,24.4265,24.3913,24.4206,59800.0
2006-04-04 13:55:00,41.59,41.6,41.52,41.58,38000.0,24.4206,24.4265,24.3795,24.4148,38000.0
2006-04-04 14:00:00,41.59,41.59,41.51,41.55,45600.0,24.4206,24.4206,24.3737,24.3971,45600.0
2006-04-04 14:05:00,41.55,41.55,41.49,41.52,31000.0,24.3971,24.3971,24.3619,24.3795,31000.0
2006-04-04 14:10:00,41.52,41.54,41.44,41.5,42400.0,24.3795,24.3913,24.3325,24.3678,42400.0
2006-04-04 14:15:00,41.48,41.59,41.44,41.58,72400.0,24.356,24.4206,24.3325,24.4148,72400.0
2006-04-04 14:20:00,41.58,41.58,41.49,41.57,60200.0,24.4148,24.4148,24.3619,24.4089,60200.0
2006-04-04 14:25:00,41.6,41.6,41.51,41.59,54400.0,24.4265,24.4265,24.3737,24.4206,54400.0
2006-04-04 14:30:00,41.58,41.62,41.52,41.6,78400.0,24.4148,24.4382,24.3795,24.4265,78400.0
2006-04-04 14:35:00,41.6,41.6,41.51,41.55,69800.0,24.4265,24.4265,24.3737,24.3971,69800.0
2006-04-04 14:40:00,41.55,41.55,41.49,41.5,81200.0,24.3971,24.3971,24.3619,24.3678,81200.0
2006-04-04 14:45:00,41.48,41.52,41.4,41.52,58400.0,24.356,24.3795,24.3091,24.3795,58400.0
2006-04-04 14:50:00,41.52,41.52,41.43,41.51,77800.0,24.3795,24.3795,24.3267,24.3737,77800.0
2006-04-04 14:55:00,41.51,41.54,41.48,41.54,48200.0,24.3737,24.3913,24.356,24.3913,48200.0
2006-04-04 15:00:00,41.54,41.6,41.54,41.58,30400.0,24.3913,24.4265,24.3913,24.4148,30400.0
2006-04-04 15:05:00,41.59,41.6,41.58,41.6,37600.0,24.4206,24.4265,24.4148,24.4265,37600.0
2006-04-04 15:10:00,41.6,41.6,41.54,41.6,57600.0,24.4265,24.4265,24.3913,24.4265,57600.0
2006-04-04 15:15:00,41.6,41.62,41.55,41.57,53800.0,24.4265,24.4382,24.3971,24.4089,53800.0
2006-04-04 15:20:00,41.59,41.62,41.56,41.6,48600.0,24.4206,24.4382,24.403,24.4265,48600.0
2006-04-04 15:25:00,41.6,41.62,41.57,41.6,43000.0,24.4265,24.4382,24.4089,24.4265,43000.0
2006-04-04 15:30:00,41.6,41.63,41.59,41.6,42600.0,24.4265,24.4441,24.4206,24.4265,42600.0
2006-04-04 15:35:00,41.6,41.67,41.6,41.66,43400.0,24.4265,24.4676,24.4265,24.4617,43400.0
2006-04-04 15:40:00,41.66,41.69,41.65,41.67,47600.0,24.4617,24.4793,24.4559,24.4676,47600.0
2006-04-04 15:45:00,41.67,41.68,41.63,41.68,132800.0,24.4676,24.4735,24.4441,24.4735,132800.0
2006-04-04 15:50:00,41.67,41.68,41.58,41.6,50600.0,24.4676,24.4735,24.4148,24.4265,50600.0
2006-04-04 15:55:00,41.59,41.59,41.57,41.58,54600.0,24.4206,24.4206,24.4089,24.4148,54600.0
2006-04-05 09:30:00,41.5,41.55,41.5,41.55,63800.0,24.3678,24.3971,24.3678,24.3971,63800.0
2006-04-05 09:35:00,41.55,41.58,41.52,41.54,29200.0,24.3971,24.4148,24.3795,24.3913,29200.0
2006-04-05 09:40:00,41.54,41.77,41.54,41.71,24000.0,24.3913,24.5263,24.3913,24.4911,24000.0
2006-04-05 09:45:00,41.7,41.77,41.68,41.76,18800.0,24.4852,24.5263,24.4735,24.5204,18800.0
2006-04-05 09:50:00,41.76,41.78,41.74,41.77,14600.0,24.5204,24.5322,24.5087,24.5263,14600.0
2006-04-05 09:55:00,41.74,41.77,41.69,41.69,10800.0,24.5087,24.5263,24.4793,24.4793,10800.0
2006-04-05 10:00:00,41.7,41.81,41.7,41.81,33400.0,24.4852,24.5498,24.4852,24.5498,33400.0
2006-04-05 10:05:00,41.79,41.83,41.77,41.79,19600.0,24.5381,24.5615,24.5263,24.5381,19600.0
2006-04-05 10:10:00,41.75,41.75,41.63,41.66,20600.0,24.5146,24.5146,24.4441,24.4617,20600.0
2006-04-05 10:15:00,41.66,41.68,41.52,41.54,26600.0,24.4617,24.4735,24.3795,24.3913,26600.0
2006-04-05 10:20:00,41.52,41.59,41.47,41.53,32600.0,24.3795,24.4206,24.3502,24.3854,32600.0
2006-04-05 10:25:00,41.52,41.59,41.5,41.55,33000.0,24.3795,24.4206,24.3678,24.3971,33000.0
2006-04-05 10:30:00,41.57,41.63,41.48,41.52,42400.0,24.4089,24.4441,24.356,24.3795,42400.0
2006-04-05 10:35:00,41.52,41.56,41.47,41.55,29400.0,24.3795,24.403,24.3502,24.3971,29400.0
2006-04-05 10:40:00,41.56,41.58,41.54,41.56,16000.0,24.403,24.4148,24.3913,24.403,16000.0
2006-04-05 10:45:00,41.57,41.65,41.55,41.58,20400.0,24.4089,24.4559,24.3971,24.4148,20400.0
2006-04-05 10:50:00,41.59,41.6,41.54,41.55,147400.0,24.4206,24.4265,24.3913,24.3971,147400.0
2006-04-05 10:55:00,41.54,41.57,41.46,41.47,62000.0,24.3913,24.4089,24.3443,24.3502,62000.0
2006-04-05 11:00:00,41.47,41.55,41.47,41.55,12800.0,24.3502,24.3971,24.3502,24.3971,12800.0
2006-04-05 11:05:00,41.55,41.55,41.46,41.52,26400.0,24.3971,24.3971,24.3443,24.3795,26400.0
2006-04-05 11:10:00,41.52,41.59,41.52,41.55,16400.0,24.3795,24.4206,24.3795,24.3971,16400.0
2006-04-05 11:15:00,41.54,41.54,41.5,41.52,15600.0,24.3913,24.3913,24.3678,24.3795,15600.0
2006-04-05 11:20:00,41.52,41.54,41.51,41.54,16400.0,24.3795,24.3913,24.3737,24.3913,16400.0
2006-04-05 11:25:00,41.55,41.55,41.52,41.54,13600.0,24.3971,24.3971,24.3795,24.3913,13600.0
2006-04-05 11:30:00,41.54,41.54,41.47,41.52,15800.0,24.3913,24.3913,24.3502,24.3795,15800.0
2006-04-05 11:35:00,41.5,41.5,41.45,41.48,23000.0,24.3678,24.3678,24.3384,24.356,23000.0
2006-04-05 11:40:00,41.48,41.48,41.44,41.45,32200.0,24.356,24.356,24.3325,24.3384,32200.0
2006-04-05 11:45:00,41.44,41.44,41.37,41.37,24600.0,24.3325,24.3325,24.2914,24.2914,24600.0
2006-04-05 11:50:00,41.38,41.41,41.37,41.4,27000.0,24.2973,24.3149,24.2914,24.3091,27000.0
2006-04-05 11:55:00,41.4,41.51,41.4,41.5,17200.0,24.3091,24.3737,24.3091,24.3678,17200.0
2006-04-05 12:00:00,41.51,41.54,41.47,41.48,29000.0,24.3737,24.3913,24.3502,24.356,29000.0
2006-04-05 12:05:00,41.49,41.53,41.48,41.51,32200.0,24.3619,24.3854,24.356,24.3737,32200.0
2006-04-05 12:10:00,41.52,41.53,41.44,41.48,18000.0,24.3795,24.3854,24.3325,24.356,18000.0
2006-04-05 12:15:00,41.46,41.49,41.45,41.46,9800.0,24.3443,24.3619,24.3384,24.3443,9800.0
2006-04-05 12:20:00,41.46,41.49,41.4,41.42,49400.0,24.3443,24.3619,24.3091,24.3208,49400.0
2006-04-05 12:25:00,41.42,41.42,41.38,41.4,23200.0,24.3208,24.3208,24.2973,24.3091,23200.0
2006-04-05 12:30:00,41.4,41.44,41.4,41.44,14000.0,24.3091,24.3325,24.3091,24.3325,14000.0
2006-04-05 12:35:00,41.43,41.49,41.43,41.48,14200.0,24.3267,24.3619,24.3267,24.356,14200.0
2006-04-05 12:40:00,41.47,41.53,41.46,41.52,15200.0,24.3502,24.3854,24.3443,24.3795,15200.0
2006-04-05 12:45:00,41.52,41.56,41.51,41.55,17600.0,24.3795,24.403,24.3737,24.3971,17600.0
2006-04-05 12:50:00,41.55,41.6,41.54,41.6,21000.0,24.3971,24.4265,24.3913,24.4265,21000.0
2006-04-05 12:55:00,41.63,41.67,41.62,41.65,18200.0,24.4441,24.4676,24.4382,24.4559,18200.0
2006-04-05 13:00:00,41.65,41.67,41.62,41.63,68000.0,24.4559,24.4676,24.4382,24.4441,68000.0
2006-04-05 13:05:00,41.63,41.63,41.49,41.55,83600.0,24.4441,24.4441,24.3619,24.3971,83600.0
2006-04-05 13:10:00,41.55,41.58,41.54,41.56,20200.0,24.3971,24.4148,24.3913,24.403,20200.0
2006-04-05 13:15:00,41.56,41.59,41.54,41.54,10800.0,24.403,24.4206,24.3913,24.3913,10800.0
2006-04-05 13:20:00,41.54,41.59,41.53,41.56,12800.0,24.3913,24.4206,24.3854,24.403,12800.0
2006-04-05 13:25:00,41.56,41.57,41.54,41.55,14200.0,24.403,24.4089,24.3913,24.3971,14200.0
2006-04-05 13:30:00,41.56,41.59,41.54,41.56,26400.0,24.403,24.4206,24.3913,24.403,26400.0
2006-04-05 13:35:00,41.55,41.58,41.51,41.51,9600.0,24.3971,24.4148,24.3737,24.3737,9600.0
2006-04-05 13:40:00,41.52,41.52,41.49,41.51,8400.0,24.3795,24.3795,24.3619,24.3737,8400.0
2006-04-05 13:45:00,41.5,41.55,41.49,41.55,11600.0,24.3678,24.3971,24.3619,24.3971,11600.0
2006-04-05 13:50:00,41.55,41.6,41.55,41.59,13200.0,24.3971,24.4265,24.3971,24.4206,13200.0
2006-04-05 13:55:00,41.57,41.6,41.56,41.57,11000.0,24.4089,24.4265,24.403,24.4089,11000.0
2006-04-05 14:00:00,41.57,41.57,41.49,41.57,15800.0,24.4089,24.4089,24.3619,24.4089,15800.0
2006-04-05 14:05:00,41.57,41.6,41.55,41.6,38800.0,24.4089,24.4265,24.3971,24.4265,38800.0
2006-04-05 14:10:00,41.59,41.6,41.54,41.54,15800.0,24.4206,24.4265,24.3913,24.3913,15800.0
2006-04-05 14:15:00,41.54,41.58,41.53,41.58,33000.0,24.3913,24.4148,24.3854,24.4148,33000.0
2006-04-05 14:20:00,41.57,41.59,41.55,41.59,30400.0,24.4089,24.4206,24.3971,24.4206,30400.0
2006-04-05 14:25:00,41.58,41.62,41.56,41.6,25400.0,24.4148,24.4382,24.403,24.4265,25400.0
2006-04-05 14:30:00,41.6,41.6,41.55,41.55,38200.0,24.4265,24.4265,24.3971,24.3971,38200.0
2006-04-05 14:35:00,41.56,41.59,41.53,41.55,46200.0,24.403,24.4206,24.3854,24.3971,46200.0
2006-04-05 14:40:00,41.55,41.55,41.54,41.54,42000.0,24.3971,24.3971,24.3913,24.3913,42000.0
2006-04-05 14:45:00,41.54,41.54,41.5,41.5,50400.0,24.3913,24.3913,24.3678,24.3678,50400.0
2006-04-05 14:50:00,41.53,41.54,41.49,41.52,13200.0,24.3854,24.3913,24.3619,24.3795,13200.0
2006-04-05 14:55:00,41.53,41.53,41.48,41.52,32800.0,24.3854,24.3854,24.356,24.3795,32800.0
2006-04-05 15:00:00,41.52,41.52,41.46,41.49,20600.0,24.3795,24.3795,24.3443,24.3619,20600.0
2006-04-05 15:05:00,41.49,41.52,41.45,41.46,28000.0,24.3619,24.3795,24.3384,24.3443,28000.0
2006-04-05 15:10:00,41.45,41.47,41.44,41.45,127400.0,24.3384,24.3502,24.3325,24.3384,127400.0
2006-04-05 15:15:00,41.45,41.52,41.44,41.52,38800.0,24.3384,24.3795,24.3325,24.3795,38800.0
2006-04-05 15:20:00,41.52,41.53,41.49,41.5,77200.0,24.3795,24.3854,24.3619,24.3678,77200.0
2006-04-05 15:25:00,41.49,41.5,41.49,41.49,39000.0,24.3619,24.3678,24.3619,24.3619,39000.0
2006-04-05 15:30:00,41.49,41.49,41.42,41.43,57200.0,24.3619,24.3619,24.3208,24.3267,57200.0
2006-04-05 15:35:00,41.43,41.43,41.4,41.43,61000.0,24.3267,24.3267,24.3091,24.3267,61000.0
2006-04-05 15:40:00,41.45,41.5,41.43,41.49,78200.0,24.3384,24.3678,24.3267,24.3619,78200.0
2006-04-05 15:45:00,41.49,41.5,41.47,41.49,58600.0,24.3619,24.3678,24.3502,24.3619,58600.0
2006-04-05 15:50:00,41.49,41.51,41.47,41.5,88600.0,24.3619,24.3737,24.3502,24.3678,88600.0
2006-04-05 15:55:00,41.5,41.5,41.45,41.46,185000.0,24.3678,24.3678,24.3384,24.3443,185000.0
2006-04-06 09:30:00,41.55,41.56,41.52,41.52,92600.0,24.3971,24.403,24.3795,24.3795,92600.0
2006-04-06 09:35:00,41.53,41.63,41.53,41.6,39400.0,24.3854,24.4441,24.3854,24.4265,39400.0
2006-04-06 09:40:00,41.58,41.65,41.55,41.65,37600.0,24.4148,24.4559,24.3971,24.4559,37600.0
2006-04-06 09:45:00,41.65,41.7,41.57,41.57,27200.0,24.4559,24.4852,24.4089,24.4089,27200.0
2006-04-06 09:50:00,41.58,41.65,41.58,41.62,35800.0,24.4148,24.4559,24.4148,24.4382,35800.0
2006-04-06 09:55:00,41.6,41.6,41.57,41.6,30600.0,24.4265,24.4265,24.4089,24.4265,30600.0
2006-04-06 10:00:00,41.59,41.59,41.54,41.56,39800.0,24.4206,24.4206,24.3913,24.403,39800.0
2006-04-06 10:05:00,41.55,41.56,41.49,41.54,59600.0,24.3971,24.403,24.3619,24.3913,59600.0
2006-04-06 10:10:00,41.54,41.56,41.48,41.48,39400.0,24.3913,24.403,24.356,24.356,39400.0
2006-04-06 10:15:00,41.46,41.54,41.45,41.52,49400.0,24.3443,24.3913,24.3384,24.3795,49400.0
2006-04-06 10:20:00,41.52,41.52,41.42,41.43,26000.0,24.3795,24.3795,24.3208,24.3267,26000.0
2006-04-06 10:25:00,41.44,41.46,41.4,41.42,26800.0,24.3325,24.3443,24.3091,24.3208,26800.0
2006-04-06 10:30:00,41.42,41.45,41.35,41.37,28000.0,24.3208,24.3384,24.2797,24.2914,28000.0
2006-04-06 10:35:00,41.37,41.42,41.37,41.4,26400.0,24.2914,24.3208,24.2914,24.3091,26400.0
2006-04-06 10:40:00,41.4,41.45,41.37,41.45,31000.0,24.3091,24.3384,24.2914,24.3384,31000.0
2006-04-06 10:45:00,41.44,41.46,41.43,41.43,32000.0,24.3325,24.3443,24.3267,24.3267,32000.0
2006-04-06 10:50:00,41.43,41.46,41.38,41.44,27800.0,24.3267,24.3443,24.2973,24.3325,27800.0
2006-04-06 10:55:00,41.45,41.45,41.38,41.41,21400.0,24.3384,24.3384,24.2973,24.3149,21400.0
2006-04-06 11:00:00,41.41,41.43,41.38,41.43,11600.0,24.3149,24.3267,24.2973,24.3267,11600.0
2006-04-06 11:05:00,41.41,41.43,41.4,41.41,14400.0,24.3149,24.3267,24.3091,24.3149,14400.0
2006-04-06 11:10:00,41.4,41.52,41.4,41.49,31800.0,24.3091,24.3795,24.3091,24.3619,31800.0
2006-04-06 11:15:00,41.49,41.49,41.47,41.49,18600.0,24.3619,24.3619,24.3502,24.3619,18600.0
2006-04-06 11:20:00,41.49,41.54,41.47,41.52,33800.0,24.3619,24.3913,24.3502,24.3795,33800.0
2006-04-06 11:25:00,41.52,41.59,41.52,41.59,27800.0,24.3795,24.4206,24.3795,24.4206,27800.0
2006-04-06 11:30:00,41.59,41.6,41.56,41.6,19000.0,24.4206,24.4265,24.403,24.4265,19000.0
2006-04-06 11:35:00,41.6,41.6,41.56,41.57,12800.0,24.4265,24.4265,24.403,24.4089,12800.0
2006-04-06 11:40:00,41.57,41.62,41.57,41.57,30000.0,24.4089,24.4382,24.4089,24.4089,30000.0
2006-04-06 11:45:00,41.57,41.58,41.55,41.56,16400.0,24.4089,24.4148,24.3971,24.403,16400.0
2006-04-06 11:50:00,41.56,41.56,41.52,41.54,60200.0,24.403,24.403,24.3795,24.3913,60200.0
2006-04-06 11:55:00,41.54,41.54,41.5,41.52,59200.0,24.3913,24.3913,24.3678,24.3795,59200.0
2006-04-06 12:00:00,41.52,41.56,41.52,41.53,50000.0,24.3795,24.403,24.3795,24.3854,50000.0
2006-04-06 12:05:00,41.54,41.55,41.52,41.54,31400.0,24.3913,24.3971,24.3795,24.3913,31400.0
2006-04-06 12:10:00,41.54,41.56,41.54,41.54,22000.0,24.3913,24.403,24.3913,24.3913,22000.0
2006-04-06 12:15:00,41.53,41.55,41.49,41.49,52200.0,24.3854,24.3971,24.3619,24.3619,52200.0
2006-04-06 12:20:00,41.51,41.55,41.51,41.54,30000.0,24.3737,24.3971,24.3737,24.3913,30000.0
2006-04-06 12:25:00,41.54,41.55,41.47,41.49,59200.0,24.3913,24.3971,24.3502,24.3619,59200.0
2006-04-06 12:30:00,41.49,41.54,41.48,41.54,10600.0,24.3619,24.3913,24.356,24.3913,10600.0
2006-04-06 12:35:00,41.52,41.55,41.46,41.47,40000.0,24.3795,24.3971,24.3443,24.3502,40000.0
2006-04-06 12:40:00,41.47,41.5,41.46,41.48,15400.0,24.3502,24.3678,24.3443,24.356,15400.0
2006-04-06 12:45:00,41.49,41.51,41.48,41.49,12200.0,24.3619,24.3737,24.356,24.3619,12200.0
2006-04-06 12:50:00,41.49,41.52,41.49,41.52,12600.0,24.3619,24.3795,24.3619,24.3795,12600.0
2006-04-06 12:55:00,41.52,41.52,41.45,41.45,35400.0,24.3795,24.3795,24.3384,24.3384,35400.0
2006-04-06 13:00:00,41.45,41.5,41.44,41.44,19600.0,24.3384,24.3678,24.3325,24.3325,19600.0
2006-04-06 13:05:00,41.45,41.46,41.43,41.46,7000.0,24.3384,24.3443,24.3267,24.3443,7000.0
2006-04-06 13:10:00,41.46,41.49,41.46,41.49,22000.0,24.3443,24.3619,24.3443,24.3619,22000.0
2006-04-06 13:15:00,41.49,41.49,41.43,41.43,43400.0,24.3619,24.3619,24.3267,24.3267,43400.0
2006-04-06 13:20:00,41.43,41.47,41.43,41.43,42200.0,24.3267,24.3502,24.3267,24.3267,42200.0
2006-04-06 13:25:00,41.42,41.48,41.41,41.46,45600.0,24.3208,24.356,24.3149,24.3443,45600.0
2006-04-06 13:30:00,41.44,41.53,41.44,41.52,10200.0,24.3325,24.3854,24.3325,24.3795,10200.0
2006-04-06 13:35:00,41.52,41.55,41.5,41.55,12400.0,24.3795,24.3971,24.3678,24.3971,12400.0
2006-04-06 13:40:00,41.55,41.59,41.53,41.56,19000.0,24.3971,24.4206,24.3854,24.403,19000.0
2006-04-06 13:45:00,41.58,41.63,41.56,41.6,27400.0,24.4148,24.4441,24.403,24.4265,27400.0
2006-04-06 13:50:00,41.6,41.62,41.57,41.59,40200.0,24.4265,24.4382,24.4089,24.4206,40200.0
2006-04-06 13:55:00,41.59,41.65,41.58,41.58,44000.0,24.4206,24.4559,24.4148,24.4148,44000.0
2006-04-06 14:00:00,41.6,41.63,41.58,41.58,10800.0,24.4265,24.4441,24.4148,24.4148,10800.0
2006-04-06 14:05:00,41.58,41.6,41.56,41.6,12800.0,24.4148,24.4265,24.403,24.4265,12800.0
2006-04-06 14:10:00,41.6,41.63,41.59,41.62,18800.0,24.4265,24.4441,24.4206,24.4382,18800.0
2006-04-06 14:15:00,41.63,41.63,41.59,41.6,51400.0,24.4441,24.4441,24.4206,24.4265,51400.0
2006-04-06 14:20:00,41.6,41.62,41.6,41.6,9200.0,24.4265,24.4382,24.4265,24.4265,9200.0
2006-04-06 14:25:00,41.59,41.62,41.57,41.59,9600.0,24.4206,24.4382,24.4089,24.4206,9600.0
2006-04-06 14:30:00,41.58,41.58,41.51,41.52,25400.0,24.4148,24.4148,24.3737,24.3795,25400.0
2006-04-06 14:35:00,41.53,41.55,41.5,41.51,43800.0,24.3854,24.3971,24.3678,24.3737,43800.0
2006-04-06 14:40:00,41.51,41.55,41.51,41.52,19800.0,24.3737,24.3971,24.3737,24.3795,19800.0
2006-04-06 14:45:00,41.52,41.55,41.44,41.46,28400.0,24.3795,24.3971,24.3325,24.3443,28400.0
2006-04-06 14:50:00,41.46,41.49,41.41,41.42,41000.0,24.3443,24.3619,24.3149,24.3208,41000.0
2006-04-06 14:55:00,41.42,41.47,41.42,41.47,73000.0,24.3208,24.3502,24.3208,24.3502,73000.0
2006-04-06 15:00:00,41.47,41.47,41.4,41.41,52000.0,24.3502,24.3502,24.3091,24.3149,52000.0
2006-04-06 15:05:00,41.41,41.43,41.41,41.42,20600.0,24.3149,24.3267,24.3149,24.3208,20600.0
2006-04-06 15:10:00,41.42,41.42,41.4,41.41,24400.0,24.3208,24.3208,24.3091,24.3149,24400.0
2006-04-06 15:15:00,41.41,41.43,41.41,41.43,41400.0,24.3149,24.3267,24.3149,24.3267,41400.0
2006-04-06 15:20:00,41.42,41.46,41.41,41.46,67200.0,24.3208,24.3443,24.3149,24.3443,67200.0
2006-04-06 15:25:00,41.46,41.46,41.44,41.46,34600.0,24.3443,24.3443,24.3325,24.3443,34600.0
2006-04-06 15:30:00,41.47,41.48,41.43,41.48,50000.0,24.3502,24.356,24.3267,24.356,50000.0
2006-04-06 15:35:00,41.48,41.49,41.47,41.47,29000.0,24.356,24.3619,24.3502,24.3502,29000.0
2006-04-06 15:40:00,41.46,41.49,41.46,41.47,18000.0,24.3443,24.3619,24.3443,24.3502,18000.0
2006-04-06 15:45:00,41.49,41.52,41.48,41.51,50600.0,24.3619,24.3795,24.356,24.3737,50600.0
2006-04-06 15:50:00,41.5,41.51,41.42,41.43,47600.0,24.3678,24.3737,24.3208,24.3267,47600.0
2006-04-06 15:55:00,41.44,41.45,41.41,41.42,61000.0,24.3325,24.3384,24.3149,24.3208,61000.0
2006-04-07 09:30:00,41.55,41.74,41.55,41.69,130000.0,24.3971,24.5087,24.3971,24.4793,130000.0
2006-04-07 09:35:00,41.72,41.75,41.6,41.62,35800.0,24.497,24.5146,24.4265,24.4382,35800.0
2006-04-07 09:40:00,41.63,41.65,41.55,41.55,34400.0,24.4441,24.4559,24.3971,24.3971,34400.0
2006-04-07 09:45:00,41.56,41.65,41.54,41.62,78400.0,24.403,24.4559,24.3913,24.4382,78400.0
2006-04-07 09:50:00,41.62,41.74,41.6,41.72,64800.0,24.4382,24.5087,24.4265,24.497,64800.0
2006-04-07 09:55:00,41.73,41.75,41.54,41.56,33000.0,24.5028,24.5146,24.3913,24.403,33000.0
2006-04-07 10:00:00,41.57,41.59,41.55,41.58,22800.0,24.4089,24.4206,24.3971,24.4148,22800.0
2006-04-07 10:05:00,41.58,41.67,41.57,41.67,11600.0,24.4148,24.4676,24.4089,24.4676,11600.0
2006-04-07 10:10:00,41.66,41.68,41.64,41.68,7800.0,24.4617,24.4735,24.45,24.4735,7800.0
2006-04-07 10:15:00,41.69,41.69,41.48,41.48,37000.0,24.4793,24.4793,24.356,24.356,37000.0
2006-04-07 10:20:00,41.48,41.48,41.35,41.44,31800.0,24.356,24.356,24.2797,24.3325,31800.0
2006-04-07 10:25:00,41.44,41.45,41.34,41.37,29600.0,24.3325,24.3384,24.2738,24.2914,29600.0
2006-04-07 10:30:00,41.36,41.45,41.34,41.42,16400.0,24.2856,24.3384,24.2738,24.3208,16400.0
2006-04-07 10:35:00,41.45,41.52,41.45,41.48,21800.0,24.3384,24.3795,24.3384,24.356,21800.0
2006-04-07 10:40:00,41.48,41.48,41.43,41.43,15800.0,24.356,24.356,24.3267,24.3267,15800.0
2006-04-07 10:45:00,41.43,41.43,41.32,41.4,38800.0,24.3267,24.3267,24.2621,24.3091,38800.0
2006-04-07 10:50:00,41.4,41.43,41.36,41.42,15000.0,24.3091,24.3267,24.2856,24.3208,15000.0
2006-04-07 10:55:00,41.41,41.46,41.4,41.45,12200.0,24.3149,24.3443,24.3091,24.3384,12200.0
2006-04-07 11:00:00,41.46,41.46,41.4,41.43,7400.0,24.3443,24.3443,24.3091,24.3267,7400.0
2006-04-07 11:05:00,41.45,41.51,41.44,41.48,20400.0,24.3384,24.3737,24.3325,24.356,20400.0
2006-04-07 11:10:00,41.49,41.5,41.42,41.44,13000.0,24.3619,24.3678,24.3208,24.3325,13000.0
2006-04-07 11:15:00,41.42,41.47,41.42,41.47,10400.0,24.3208,24.3502,24.3208,24.3502,10400.0
2006-04-07 11:20:00,41.47,41.49,41.4,41.4,12200.0,24.3502,24.3619,24.3091,24.3091,12200.0
2006-04-07 11:25:00,41.4,41.4,41.3,41.33,16800.0,24.3091,24.3091,24.2503,24.268,16800.0
2006-04-07 11:30:00,41.32,41.32,41.14,41.15,40200.0,24.2621,24.2621,24.1564,24.1623,40200.0
2006-04-07 11:35:00,41.14,41.2,41.1,41.2,21200.0,24.1564,24.1916,24.1329,24.1916,21200.0
2006-04-07 11:40:00,41.2,41.23,41.17,41.18,18000.0,24.1916,24.2092,24.174,24.1799,18000.0
2006-04-07 11:45:00,41.16,41.2,41.11,41.14,21400.0,24.1681,24.1916,24.1388,24.1564,21400.0
2006-04-07 11:50:00,41.16,41.28,41.16,41.27,9800.0,24.1681,24.2386,24.1681,24.2327,9800.0
2006-04-07 11:55:00,41.29,41.32,41.26,41.3,11800.0,24.2445,24.2621,24.2269,24.2503,11800.0
2006-04-07 12:00:00,41.29,41.29,41.23,41.23,11200.0,24.2445,24.2445,24.2092,24.2092,11200.0
2006-04-07 12:05:00,41.24,41.28,41.22,41.27,7400.0,24.2151,24.2386,24.2034,24.2327,7400.0
2006-04-07 12:10:00,41.27,41.27,41.21,41.23,22400.0,24.2327,24.2327,24.1975,24.2092,22400.0
2006-04-07 12:15:00,41.25,41.28,41.25,41.27,42000.0,24.221,24.2386,24.221,24.2327,42000.0
2006-04-07 12:20:00,41.27,41.31,41.27,41.31,31200.0,24.2327,24.2562,24.2327,24.2562,31200.0
2006-04-07 12:25:00,41.31,41.32,41.29,41.3,16000.0,24.2562,24.2621,24.2445,24.2503,16000.0
2006-04-07 12:30:00,41.29,41.3,41.27,41.27,22000.0,24.2445,24.2503,24.2327,24.2327,22000.0
2006-04-07 12:35:00,41.26,41.26,41.13,41.15,45800.0,24.2269,24.2269,24.1505,24.1623,45800.0
2006-04-07 12:40:00,41.16,41.17,41.13,41.15,19800.0,24.1681,24.174,24.1505,24.1623,19800.0
2006-04-07 12:45:00,41.16,41.2,41.16,41.19,16400.0,24.1681,24.1916,24.1681,24.1858,16400.0
2006-04-07 12:50:00,41.18,41.22,41.15,41.16,22600.0,24.1799,24.2034,24.1623,24.1681,22600.0
2006-04-07 12:55:00,41.16,41.16,41.08,41.08,18400.0,24.1681,24.1681,24.1212,24.1212,18400.0
2006-04-07 13:00:00,41.09,41.09,41.02,41.05,28600.0,24.127,24.127,24.0859,24.1035,28600.0
2006-04-07 13:05:00,41.05,41.15,41.05,41.14,33400.0,24.1035,24.1623,24.1035,24.1564,33400.0
2006-04-07 13:10:00,41.13,41.13,41.1,41.13,22400.0,24.1505,24.1505,24.1329,24.1505,22400.0
2006-04-07 13:15:00,41.14,41.17,41.11,41.13,16000.0,24.1564,24.174,24.1388,24.1505,16000.0
2006-04-07 13:20:00,41.12,41.15,41.1,41.1,12200.0,24.1447,24.1623,24.1329,24.1329,12200.0
2006-04-07 13:25:00,41.1,41.13,41.1,41.13,23400.0,24.1329,24.1505,24.1329,24.1505,23400.0
2006-04-07 13:30:00,41.13,41.13,41.08,41.08,15200.0,24.1505,24.1505,24.1212,24.1212,15200.0
2006-04-07 13:35:00,41.09,41.12,41.01,41.05,42800.0,24.127,24.1447,24.0801,24.1035,42800.0
2006-04-07 13:40:00,41.04,41.05,40.94,40.96,47400.0,24.0977,24.1035,24.039,24.0507,47400.0
2006-04-07 13:45:00,40.97,41.02,40.97,41.01,29800.0,24.0566,24.0859,24.0566,24.0801,29800.0
2006-04-07 13:50:00,41.01,41.06,41.01,41.05,22800.0,24.0801,24.1094,24.0801,24.1035,22800.0
2006-04-07 13:55:00,41.05,41.05,40.92,40.98,30800.0,24.1035,24.1035,24.0272,24.0624,30800.0
2006-04-07 14:00:00,40.98,41.02,40.93,41.02,24000.0,24.0624,24.0859,24.0331,24.0859,24000.0
2006-04-07 14:05:00,41.02,41.06,41.01,41.06,24200.0,24.0859,24.1094,24.0801,24.1094,24200.0
2006-04-07 14:10:00,41.06,41.08,40.99,40.99,20600.0,24.1094,24.1212,24.0683,24.0683,20600.0
2006-04-07 14:15:00,41.02,41.02,40.94,40.94,20000.0,24.0859,24.0859,24.039,24.039,20000.0
2006-04-07 14:20:00,40.95,40.99,40.95,40.97,23200.0,24.0448,24.0683,24.0448,24.0566,23200.0
2006-04-07 14:25:00,40.97,40.98,40.95,40.95,18400.0,24.0566,24.0624,24.0448,24.0448,18400.0
2006-04-07 14:30:00,40.97,41.02,40.97,40.99,22200.0,24.0566,24.0859,24.0566,24.0683,22200.0
2006-04-07 14:35:00,40.99,41.02,40.98,41.01,16600.0,24.0683,24.0859,24.0624,24.0801,16600.0
2006-04-07 14:40:00,40.99,41.13,40.98,40.98,104400.0,24.0683,24.1505,24.0624,24.0624,104400.0
2006-04-07 14:45:00,41.0,41.04,40.99,41.02,22800.0,24.0742,24.0977,24.0683,24.0859,22800.0
2006-04-07 14:50:00,41.04,41.07,40.99,41.01,285800.0,24.0977,24.1153,24.0683,24.0801,285800.0
2006-04-07 14:55:00,41.02,41.02,40.94,40.96,54600.0,24.0859,24.0859,24.039,24.0507,54600.0
2006-04-07 15:00:00,40.94,40.97,40.92,40.97,27400.0,24.039,24.0566,24.0272,24.0566,27400.0
2006-04-07 15:05:00,40.96,41.02,40.94,40.99,33200.0,24.0507,24.0859,24.039,24.0683,33200.0
2006-04-07 15:10:00,41.0,41.04,40.99,41.01,20600.0,24.0742,24.0977,24.0683,24.0801,20600.0
2006-04-07 15:15:00,40.99,40.99,40.94,40.94,29200.0,24.0683,24.0683,24.039,24.039,29200.0
2006-04-07 15:20:00,40.92,40.93,40.88,40.9,34600.0,24.0272,24.0331,24.0037,24.0155,34600.0
2006-04-07 15:25:00,40.91,40.91,40.79,40.82,53400.0,24.0213,24.0213,23.9509,23.9685,53400.0
2006-04-07 15:30:00,40.82,40.92,40.82,40.91,41800.0,23.9685,24.0272,23.9685,24.0213,41800.0
2006-04-07 15:35:00,40.91,40.91,40.85,40.85,34600.0,24.0213,24.0213,23.9861,23.9861,34600.0
2006-04-07 15:40:00,40.85,40.86,40.71,40.8,57400.0,23.9861,23.992,23.9039,23.9568,57400.0
2006-04-07 15:45:00,40.8,40.81,40.77,40.8,40600.0,23.9568,23.9626,23.9391,23.9568,40600.0
2006-04-07 15:50:00,40.81,40.84,40.81,40.82,58400.0,23.9626,23.9802,23.9626,23.9685,58400.0
2006-04-07 15:55:00,40.83,40.87,40.82,40.82,54400.0,23.9744,23.9979,23.9685,23.9685,54400.0
2006-04-10 09:30:00,40.84,40.87,40.7,40.74,68000.0,23.9802,23.9979,23.898,23.9215,68000.0
2006-04-10 09:35:00,40.74,40.74,40.67,40.71,31000.0,23.9215,23.9215,23.8804,23.9039,31000.0
2006-04-10 09:40:00,40.71,40.72,40.67,40.72,19400.0,23.9039,23.9098,23.8804,23.9098,19400.0
2006-04-10 09:45:00,40.7,40.73,40.68,40.72,32600.0,23.898,23.9157,23.8863,23.9098,32600.0
2006-04-10 09:50:00,40.73,40.81,40.71,40.79,65000.0,23.9157,23.9626,23.9039,23.9509,65000.0
2006-04-10 09:55:00,40.81,40.83,40.73,40.73,27600.0,23.9626,23.9744,23.9157,23.9157,27600.0
2006-04-10 10:00:00,40.75,40.84,40.75,40.76,45600.0,23.9274,23.9802,23.9274,23.9333,45600.0
2006-04-10 10:05:00,40.75,40.81,40.73,40.81,34000.0,23.9274,23.9626,23.9157,23.9626,34000.0
2006-04-10 10:10:00,40.81,40.85,40.8,40.84,21800.0,23.9626,23.9861,23.9568,23.9802,21800.0
2006-04-10 10:15:00,40.84,40.87,40.82,40.84,27600.0,23.9802,23.9979,23.9685,23.9802,27600.0
2006-04-10 10:20:00,40.85,40.87,40.83,40.87,36000.0,23.9861,23.9979,23.9744,23.9979,36000.0
2006-04-10 10:25:00,40.88,40.92,40.82,40.82,37200.0,24.0037,24.0272,23.9685,23.9685,37200.0
2006-04-10 10:30:00,40.82,40.92,40.82,40.92,59200.0,23.9685,24.0272,23.9685,24.0272,59200.0
2006-04-10 10:35:00,40.9,40.92,40.87,40.88,29200.0,24.0155,24.0272,23.9979,24.0037,29200.0
2006-04-10 10:40:00,40.88,40.9,40.85,40.89,28600.0,24.0037,24.0155,23.9861,24.0096,28600.0
2006-04-10 10:45:00,40.9,40.9,40.87,40.9,25000.0,24.0155,24.0155,23.9979,24.0155,25000.0
2006-04-10 10:50:00,40.9,40.92,40.86,40.87,31600.0,24.0155,24.0272,23.992,23.9979,31600.0
2006-04-10 10:55:00,40.86,40.87,40.84,40.84,26600.0,23.992,23.9979,23.9802,23.9802,26600.0
2006-04-10 11:00:00,40.84,40.85,40.81,40.81,24800.0,23.9802,23.9861,23.9626,23.9626,24800.0
2006-04-10 11:05:00,40.82,40.87,40.81,40.85,71200.0,23.9685,23.9979,23.9626,23.9861,71200.0
2006-04-10 11:10:00,40.85,40.85,40.83,40.83,41200.0,23.9861,23.9861,23.9744,23.9744,41200.0
2006-04-10 11:15:00,40.83,40.85,40.83,40.84,47200.0,23.9744,23.9861,23.9744,23.9802,47200.0
2006-04-10 11:20:00,40.84,40.85,40.77,40.78,60400.0,23.9802,23.9861,23.9391,23.945,60400.0
2006-04-10 11:25:00,40.78,40.81,40.77,40.79,24800.0,23.945,23.9626,23.9391,23.9509,24800.0
2006-04-10 11:30:00,40.78,40.82,40.78,40.79,19600.0,23.945,23.9685,23.945,23.9509,19600.0
2006-04-10 11:35:00,40.81,40.81,40.76,40.8,10600.0,23.9626,23.9626,23.9333,23.9568,10600.0
2006-04-10 11:40:00,40.81,40.85,40.81,40.85,25400.0,23.9626,23.9861,23.9626,23.9861,25400.0
2006-04-10 11:45:00,40.84,40.87,40.83,40.84,28000.0,23.9802,23.9979,23.9744,23.9802,28000.0
2006-04-10 11:50:00,40.84,40.85,40.82,40.84,26400.0,23.9802,23.9861,23.9685,23.9802,26400.0
2006-04-10 11:55:00,40.84,40.85,40.84,40.85,10400.0,23.9802,23.9861,23.9802,23.9861,10400.0
2006-04-10 12:00:00,40.85,40.86,40.85,40.86,26200.0,23.9861,23.992,23.9861,23.992,26200.0
2006-04-10 12:05:00,40.85,40.85,40.81,40.83,12800.0,23.9861,23.9861,23.9626,23.9744,12800.0
2006-04-10 12:10:00,40.84,40.84,40.83,40.84,11200.0,23.9802,23.9802,23.9744,23.9802,11200.0
2006-04-10 12:15:00,40.84,40.84,40.8,40.81,74400.0,23.9802,23.9802,23.9568,23.9626,74400.0
2006-04-10 12:20:00,40.81,40.85,40.81,40.85,13800.0,23.9626,23.9861,23.9626,23.9861,13800.0
2006-04-10 12:25:00,40.84,40.85,40.83,40.84,31000.0,23.9802,23.9861,23.9744,23.9802,31000.0
2006-04-10 12:30:00,40.83,40.85,40.83,40.85,6600.0,23.9744,23.9861,23.9744,23.9861,6600.0
2006-04-10 12:35:00,40.85,40.85,40.82,40.84,17600.0,23.9861,23.9861,23.9685,23.9802,17600.0
2006-04-10 12:40:00,40.83,40.85,40.83,40.84,14000.0,23.9744,23.9861,23.9744,23.9802,14000.0
2006-04-10 12:45:00,40.85,40.86,40.85,40.86,15200.0,23.9861,23.992,23.9861,23.992,15200.0
2006-04-10 12:50:00,40.86,40.86,40.85,40.85,18600.0,23.992,23.992,23.9861,23.9861,18600.0
2006-04-10 12:55:00,40.84,40.85,40.83,40.85,12200.0,23.9802,23.9861,23.9744,23.9861,12200.0
2006-04-10 13:00:00,40.86,40.87,40.84,40.84,38000.0,23.992,23.9979,23.9802,23.9802,38000.0
2006-04-10 13:05:00,40.83,40.84,40.82,40.84,16400.0,23.9744,23.9802,23.9685,23.9802,16400.0
2006-04-10 13:10:00,40.85,40.86,40.82,40.84,18600.0,23.9861,23.992,23.9685,23.9802,18600.0
2006-04-10 13:15:00,40.83,40.85,40.81,40.83,25200.0,23.9744,23.9861,23.9626,23.9744,25200.0
2006-04-10 13:20:00,40.83,40.83,40.75,40.79,68600.0,23.9744,23.9744,23.9274,23.9509,68600.0
2006-04-10 13:25:00,40.79,40.81,40.78,40.81,16400.0,23.9509,23.9626,23.945,23.9626,16400.0
2006-04-10 13:30:00,40.81,40.81,40.71,40.72,55400.0,23.9626,23.9626,23.9039,23.9098,55400.0
2006-04-10 13:35:00,40.72,40.73,40.7,40.71,15200.0,23.9098,23.9157,23.898,23.9039,15200.0
2006-04-10 13:40:00,40.71,40.72,40.66,40.66,23000.0,23.9039,23.9098,23.8746,23.8746,23000.0
2006-04-10 13:45:00,40.66,40.71,40.65,40.7,17800.0,23.8746,23.9039,23.8687,23.898,17800.0
2006-04-10 13:50:00,40.71,40.71,40.68,40.68,24800.0,23.9039,23.9039,23.8863,23.8863,24800.0
2006-04-10 13:55:00,40.68,40.71,40.68,40.7,19400.0,23.8863,23.9039,23.8863,23.898,19400.0
2006-04-10 14:00:00,40.7,40.72,40.7,40.71,11800.0,23.898,23.9098,23.898,23.9039,11800.0
2006-04-10 14:05:00,40.71,40.74,40.71,40.72,27000.0,23.9039,23.9215,23.9039,23.9098,27000.0
2006-04-10 14:10:00,40.73,40.74,40.73,40.73,7000.0,23.9157,23.9215,23.9157,23.9157,7000.0
2006-04-10 14:15:00,40.73,40.74,40.71,40.74,24200.0,23.9157,23.9215,23.9039,23.9215,24200.0
2006-04-10 14:20:00,40.74,40.79,40.73,40.77,13200.0,23.9215,23.9509,23.9157,23.9391,13200.0
2006-04-10 14:25:00,40.77,40.77,40.73,40.77,21600.0,23.9391,23.9391,23.9157,23.9391,21600.0
2006-04-10 14:30:00,40.77,40.81,40.77,40.81,22600.0,23.9391,23.9626,23.9391,23.9626,22600.0
2006-04-10 14:35:00,40.81,40.81,40.74,40.74,34200.0,23.9626,23.9626,23.9215,23.9215,34200.0
2006-04-10 14:40:00,40.74,40.74,40.71,40.73,21600.0,23.9215,23.9215,23.9039,23.9157,21600.0
2006-04-10 14:45:00,40.73,40.74,40.68,40.69,20600.0,23.9157,23.9215,23.8863,23.8922,20600.0
2006-04-10 14:50:00,40.68,40.7,40.55,40.58,57200.0,23.8863,23.898,23.81,23.8276,57200.0
2006-04-10 14:55:00,40.59,40.6,40.56,40.6,33800.0,23.8334,23.8393,23.8158,23.8393,33800.0
2006-04-10 15:00:00,40.6,40.66,40.6,40.63,43200.0,23.8393,23.8746,23.8393,23.8569,43200.0
2006-04-10 15:05:00,40.63,40.63,40.57,40.6,52000.0,23.8569,23.8569,23.8217,23.8393,52000.0
2006-04-10 15:10:00,40.6,40.62,40.6,40.6,34800.0,23.8393,23.8511,23.8393,23.8393,34800.0
2006-04-10 15:15:00,40.6,40.6,40.58,40.59,74400.0,23.8393,23.8393,23.8276,23.8334,74400.0
2006-04-10 15:20:00,40.6,40.6,40.58,40.6,42400.0,23.8393,23.8393,23.8276,23.8393,42400.0
2006-04-10 15:25:00,40.6,40.6,40.58,40.59,35600.0,23.8393,23.8393,23.8276,23.8334,35600.0
2006-04-10 15:30:00,40.59,40.6,40.54,40.54,27600.0,23.8334,23.8393,23.8041,23.8041,27600.0
2006-04-10 15:35:00,40.55,40.57,40.52,40.55,62600.0,23.81,23.8217,23.7923,23.81,62600.0
2006-04-10 15:40:00,40.57,40.64,40.57,40.63,64800.0,23.8217,23.8628,23.8217,23.8569,64800.0
2006-04-10 15:45:00,40.63,40.63,40.55,40.58,60400.0,23.8569,23.8569,23.81,23.8276,60400.0
2006-04-10 15:50:00,40.57,40.63,40.56,40.63,137800.0,23.8217,23.8569,23.8158,23.8569,137800.0
2006-04-10 15:55:00,40.63,40.63,40.59,40.59,87800.0,23.8569,23.8569,23.8334,23.8334,87800.0
2006-04-11 09:30:00,40.58,40.66,40.58,40.65,147600.0,23.8276,23.8746,23.8276,23.8687,147600.0
2006-04-11 09:35:00,40.66,40.77,40.66,40.76,57800.0,23.8746,23.9391,23.8746,23.9333,57800.0
2006-04-11 09:40:00,40.76,40.76,40.58,40.74,193400.0,23.9333,23.9333,23.8276,23.9215,193400.0
2006-04-11 09:45:00,40.73,40.75,40.67,40.68,87600.0,23.9157,23.9274,23.8804,23.8863,87600.0
2006-04-11 09:50:00,40.69,40.69,40.55,40.62,64800.0,23.8922,23.8922,23.81,23.8511,64800.0
2006-04-11 09:55:00,40.61,40.64,40.6,40.61,50200.0,23.8452,23.8628,23.8393,23.8452,50200.0
2006-04-11 10:00:00,40.61,40.61,40.53,40.58,69600.0,23.8452,23.8452,23.7982,23.8276,69600.0
2006-04-11 10:05:00,40.58,40.6,40.57,40.6,51000.0,23.8276,23.8393,23.8217,23.8393,51000.0
2006-04-11 10:10:00,40.59,40.6,40.58,40.59,54600.0,23.8334,23.8393,23.8276,23.8334,54600.0
2006-04-11 10:15:00,40.59,40.6,40.58,40.59,83000.0,23.8334,23.8393,23.8276,23.8334,83000.0
2006-04-11 10:20:00,40.59,40.6,40.44,40.51,89600.0,23.8334,23.8393,23.7454,23.7865,89600.0
2006-04-11 10:25:00,40.51,40.57,40.51,40.56,29600.0,23.7865,23.8217,23.7865,23.8158,29600.0
2006-04-11 10:30:00,40.55,40.59,40.54,40.58,84800.0,23.81,23.8334,23.8041,23.8276,84800.0
2006-04-11 10:35:00,40.58,40.59,40.57,40.57,129000.0,23.8276,23.8334,23.8217,23.8217,129000.0
2006-04-11 10:40:00,40.57,40.57,40.47,40.49,56600.0,23.8217,23.8217,23.763,23.7747,56600.0
2006-04-11 10:45:00,40.5,40.52,40.45,40.52,41400.0,23.7806,23.7923,23.7512,23.7923,41400.0
2006-04-11 10:50:00,40.52,40.62,40.52,40.59,51800.0,23.7923,23.8511,23.7923,23.8334,51800.0
2006-04-11 10:55:00,40.6,40.6,40.55,40.56,52200.0,23.8393,23.8393,23.81,23.8158,52200.0
2006-04-11 11:00:00,40.56,40.69,40.56,40.66,22600.0,23.8158,23.8922,23.8158,23.8746,22600.0
2006-04-11 11:05:00,40.67,40.69,40.65,40.67,25400.0,23.8804,23.8922,23.8687,23.8804,25400.0
2006-04-11 11:10:00,40.66,40.66,40.63,40.66,34000.0,23.8746,23.8746,23.8569,23.8746,34000.0
2006-04-11 11:15:00,40.65,40.65,40.64,40.65,59400.0,23.8687,23.8687,23.8628,23.8687,59400.0
2006-04-11 11:20:00,40.65,40.67,40.63,40.66,110600.0,23.8687,23.8804,23.8569,23.8746,110600.0
2006-04-11 11:25:00,40.66,40.67,40.63,40.65,28000.0,23.8746,23.8804,23.8569,23.8687,28000.0
2006-04-11 11:30:00,40.64,40.66,40.63,40.64,91200.0,23.8628,23.8746,23.8569,23.8628,91200.0
2006-04-11 11:35:00,40.65,40.68,40.65,40.67,15000.0,23.8687,23.8863,23.8687,23.8804,15000.0
2006-04-11 11:40:00,40.66,40.68,40.63,40.63,51200.0,23.8746,23.8863,23.8569,23.8569,51200.0
2006-04-11 11:45:00,40.63,40.63,40.58,40.58,42200.0,23.8569,23.8569,23.8276,23.8276,42200.0
2006-04-11 11:50:00,40.59,40.6,40.58,40.58,19800.0,23.8334,23.8393,23.8276,23.8276,19800.0
2006-04-11 11:55:00,40.58,40.58,40.56,40.56,15600.0,23.8276,23.8276,23.8158,23.8158,15600.0
2006-04-11 12:00:00,40.57,40.62,40.56,40.59,33800.0,23.8217,23.8511,23.8158,23.8334,33800.0
2006-04-11 12:05:00,40.58,40.58,40.52,40.55,26600.0,23.8276,23.8276,23.7923,23.81,26600.0
2006-04-11 12:10:00,40.55,40.6,40.52,40.56,148200.0,23.81,23.8393,23.7923,23.8158,148200.0
2006-04-11 12:15:00,40.56,40.6,40.55,40.6,244400.0,23.8158,23.8393,23.81,23.8393,244400.0
2006-04-11 12:20:00,40.6,40.6,40.57,40.58,24800.0,23.8393,23.8393,23.8217,23.8276,24800.0
2006-04-11 12:25:00,40.57,40.59,40.57,40.59,36200.0,23.8217,23.8334,23.8217,23.8334,36200.0
2006-04-11 12:30:00,40.58,40.59,40.55,40.58,28000.0,23.8276,23.8334,23.81,23.8276,28000.0
2006-04-11 12:35:00,40.58,40.6,40.58,40.59,24600.0,23.8276,23.8393,23.8276,23.8334,24600.0
2006-04-11 12:40:00,40.59,40.6,40.59,40.6,23200.0,23.8334,23.8393,23.8334,23.8393,23200.0
2006-04-11 12:45:00,40.6,40.63,40.58,40.59,70200.0,23.8393,23.8569,23.8276,23.8334,70200.0
2006-04-11 12:50:00,40.59,40.6,40.58,40.6,56400.0,23.8334,23.8393,23.8276,23.8393,56400.0
2006-04-11 12:55:00,40.6,40.6,40.57,40.59,49600.0,23.8393,23.8393,23.8217,23.8334,49600.0
2006-04-11 13:00:00,40.59,40.65,40.58,40.61,258200.0,23.8334,23.8687,23.8276,23.8452,258200.0
2006-04-11 13:05:00,40.62,40.66,40.61,40.63,58400.0,23.8511,23.8746,23.8452,23.8569,58400.0
2006-04-11 13:10:00,40.63,40.65,40.62,40.62,31600.0,23.8569,23.8687,23.8511,23.8511,31600.0
2006-04-11 13:15:00,40.62,40.64,40.61,40.62,47000.0,23.8511,23.8628,23.8452,23.8511,47000.0
2006-04-11 13:20:00,40.62,40.65,40.62,40.62,38000.0,23.8511,23.8687,23.8511,23.8511,38000.0
2006-04-11 13:25:00,40.63,40.64,40.6,40.62,36000.0,23.8569,23.8628,23.8393,23.8511,36000.0
2006-04-11 13:30:00,40.63,40.63,40.58,40.62,41400.0,23.8569,23.8569,23.8276,23.8511,41400.0
2006-04-11 13:35:00,40.62,40.63,40.58,40.58,37200.0,23.8511,23.8569,23.8276,23.8276,37200.0
2006-04-11 13:40:00,40.58,40.63,40.58,40.63,50200.0,23.8276,23.8569,23.8276,23.8569,50200.0
2006-04-11 13:45:00,40.65,40.65,40.6,40.62,31600.0,23.8687,23.8687,23.8393,23.8511,31600.0
2006-04-11 13:50:00,40.61,40.62,40.6,40.62,22600.0,23.8452,23.8511,23.8393,23.8511,22600.0
2006-04-11 13:55:00,40.61,40.64,40.6,40.63,92600.0,23.8452,23.8628,23.8393,23.8569,92600.0
2006-04-11 14:00:00,40.63,40.66,40.63,40.65,51800.0,23.8569,23.8746,23.8569,23.8687,51800.0
2006-04-11 14:05:00,40.65,40.74,40.64,40.74,34000.0,23.8687,23.9215,23.8628,23.9215,34000.0
2006-04-11 14:10:00,40.74,40.74,40.63,40.65,47000.0,23.9215,23.9215,23.8569,23.8687,47000.0
2006-04-11 14:15:00,40.65,40.66,40.63,40.63,54600.0,23.8687,23.8746,23.8569,23.8569,54600.0
2006-04-11 14:20:00,40.63,40.65,40.63,40.65,43200.0,23.8569,23.8687,23.8569,23.8687,43200.0
2006-04-11 14:25:00,40.66,40.71,40.65,40.71,17600.0,23.8746,23.9039,23.8687,23.9039,17600.0
2006-04-11 14:30:00,40.69,40.74,40.69,40.74,26000.0,23.8922,23.9215,23.8922,23.9215,26000.0
2006-04-11 14:35:00,40.74,40.74,40.67,40.7,91800.0,23.9215,23.9215,23.8804,23.898,91800.0
2006-04-11 14:40:00,40.7,40.74,40.7,40.71,131600.0,23.898,23.9215,23.898,23.9039,131600.0
2006-04-11 14:45:00,40.71,40.73,40.65,40.71,62600.0,23.9039,23.9157,23.8687,23.9039,62600.0
2006-04-11 14:50:00,40.72,40.73,40.63,40.64,44200.0,23.9098,23.9157,23.8569,23.8628,44200.0
2006-04-11 14:55:00,40.65,40.68,40.63,40.68,24200.0,23.8687,23.8863,23.8569,23.8863,24200.0
2006-04-11 15:00:00,40.68,40.71,40.67,40.68,51600.0,23.8863,23.9039,23.8804,23.8863,51600.0
2006-04-11 15:05:00,40.68,40.69,40.66,40.68,36400.0,23.8863,23.8922,23.8746,23.8863,36400.0
2006-04-11 15:10:00,40.68,40.7,40.68,40.7,30000.0,23.8863,23.898,23.8863,23.898,30000.0
2006-04-11 15:15:00,40.7,40.7,40.69,40.7,43000.0,23.898,23.898,23.8922,23.898,43000.0
2006-04-11 15:20:00,40.69,40.7,40.61,40.61,49200.0,23.8922,23.898,23.8452,23.8452,49200.0
2006-04-11 15:25:00,40.62,40.65,40.61,40.63,16000.0,23.8511,23.8687,23.8452,23.8569,16000.0
2006-04-11 15:30:00,40.63,40.65,40.6,40.62,78200.0,23.8569,23.8687,23.8393,23.8511,78200.0
2006-04-11 15:35:00,40.62,40.62,40.53,40.56,138400.0,23.8511,23.8511,23.7982,23.8158,138400.0
2006-04-11 15:40:00,40.56,40.58,40.54,40.58,29800.0,23.8158,23.8276,23.8041,23.8276,29800.0
2006-04-11 15:45:00,40.57,40.58,40.52,40.52,54400.0,23.8217,23.8276,23.7923,23.7923,54400.0
2006-04-11 15:50:00,40.52,40.55,40.5,40.51,81200.0,23.7923,23.81,23.7806,23.7865,81200.0
2006-04-11 15:55:00,40.52,40.54,40.51,40.53,144200.0,23.7923,23.8041,23.7865,23.7982,144200.0
2006-04-12 09:30:00,40.63,40.73,40.63,40.7,53800.0,23.8569,23.9157,23.8569,23.898,53800.0
2006-04-12 09:35:00,40.71,40.78,40.71,40.76,12400.0,23.9039,23.945,23.9039,23.9333,12400.0
2006-04-12 09:40:00,40.77,40.78,40.7,40.73,27800.0,23.9391,23.945,23.898,23.9157,27800.0
2006-04-12 09:45:00,40.73,40.83,40.7,40.83,39800.0,23.9157,23.9744,23.898,23.9744,39800.0
2006-04-12 09:50:00,40.83,40.95,40.81,40.83,24200.0,23.9744,24.0448,23.9626,23.9744,24200.0
2006-04-12 09:55:00,40.83,40.86,40.8,40.81,13800.0,23.9744,23.992,23.9568,23.9626,13800.0
2006-04-12 10:00:00,40.82,40.84,40.77,40.81,34600.0,23.9685,23.9802,23.9391,23.9626,34600.0
2006-04-12 10:05:00,40.81,40.88,40.81,40.85,29400.0,23.9626,24.0037,23.9626,23.9861,29400.0
2006-04-12 10:10:00,40.85,40.9,40.78,40.78,226000.0,23.9861,24.0155,23.945,23.945,226000.0
2006-04-12 10:15:00,40.79,40.83,40.77,40.79,20600.0,23.9509,23.9744,23.9391,23.9509,20600.0
2006-04-12 10:20:00,40.76,40.8,40.76,40.8,14200.0,23.9333,23.9568,23.9333,23.9568,14200.0
2006-04-12 10:25:00,40.8,40.81,40.76,40.76,25800.0,23.9568,23.9626,23.9333,23.9333,25800.0
2006-04-12 10:30:00,40.77,40.77,40.64,40.64,27800.0,23.9391,23.9391,23.8628,23.8628,27800.0
2006-04-12 10:35:00,40.64,40.7,40.64,40.67,61800.0,23.8628,23.898,23.8628,23.8804,61800.0
2006-04-12 10:40:00,40.67,40.74,40.67,40.7,31600.0,23.8804,23.9215,23.8804,23.898,31600.0
2006-04-12 10:45:00,40.71,40.71,40.63,40.63,22600.0,23.9039,23.9039,23.8569,23.8569,22600.0
2006-04-12 10:50:00,40.63,40.63,40.53,40.59,38200.0,23.8569,23.8569,23.7982,23.8334,38200.0
2006-04-12 10:55:00,40.6,40.67,40.6,40.67,28400.0,23.8393,23.8804,23.8393,23.8804,28400.0
2006-04-12 11:00:00,40.69,40.7,40.67,40.68,20800.0,23.8922,23.898,23.8804,23.8863,20800.0
2006-04-12 11:05:00,40.66,40.69,40.64,40.67,37600.0,23.8746,23.8922,23.8628,23.8804,37600.0
2006-04-12 11:10:00,40.67,40.76,40.67,40.76,37400.0,23.8804,23.9333,23.8804,23.9333,37400.0
2006-04-12 11:15:00,40.76,40.78,40.69,40.71,16400.0,23.9333,23.945,23.8922,23.9039,16400.0
2006-04-12 11:20:00,40.71,40.75,40.71,40.73,17800.0,23.9039,23.9274,23.9039,23.9157,17800.0
2006-04-12 11:25:00,40.73,40.76,40.72,40.74,38800.0,23.9157,23.9333,23.9098,23.9215,38800.0
2006-04-12 11:30:00,40.73,40.77,40.73,40.77,19600.0,23.9157,23.9391,23.9157,23.9391,19600.0
2006-04-12 11:35:00,40.77,40.77,40.65,40.66,24000.0,23.9391,23.9391,23.8687,23.8746,24000.0
2006-04-12 11:40:00,40.66,40.66,40.63,40.63,87400.0,23.8746,23.8746,23.8569,23.8569,87400.0
2006-04-12 11:45:00,40.63,40.65,40.62,40.65,37000.0,23.8569,23.8687,23.8511,23.8687,37000.0
2006-04-12 11:50:00,40.65,40.65,40.59,40.6,19800.0,23.8687,23.8687,23.8334,23.8393,19800.0
2006-04-12 11:55:00,40.61,40.66,40.61,40.64,40600.0,23.8452,23.8746,23.8452,23.8628,40600.0
2006-04-12 12:00:00,40.63,40.67,40.63,40.67,39200.0,23.8569,23.8804,23.8569,23.8804,39200.0
2006-04-12 12:05:00,40.67,40.68,40.66,40.67,10600.0,23.8804,23.8863,23.8746,23.8804,10600.0
2006-04-12 12:10:00,40.67,40.71,40.65,40.69,12800.0,23.8804,23.9039,23.8687,23.8922,12800.0
2006-04-12 12:15:00,40.69,40.69,40.66,40.66,7400.0,23.8922,23.8922,23.8746,23.8746,7400.0
2006-04-12 12:20:00,40.66,40.72,40.62,40.62,25400.0,23.8746,23.9098,23.8511,23.8511,25400.0
2006-04-12 12:25:00,40.62,40.63,40.6,40.61,30400.0,23.8511,23.8569,23.8393,23.8452,30400.0
2006-04-12 12:30:00,40.61,40.64,40.59,40.63,35000.0,23.8452,23.8628,23.8334,23.8569,35000.0
2006-04-12 12:35:00,40.63,40.68,40.62,40.65,53600.0,23.8569,23.8863,23.8511,23.8687,53600.0
2006-04-12 12:40:00,40.65,40.67,40.63,40.65,22600.0,23.8687,23.8804,23.8569,23.8687,22600.0
2006-04-12 12:45:00,40.65,40.66,40.63,40.63,28000.0,23.8687,23.8746,23.8569,23.8569,28000.0
2006-04-12 12:50:00,40.63,40.7,40.63,40.68,20600.0,23.8569,23.898,23.8569,23.8863,20600.0
2006-04-12 12:55:00,40.67,40.71,40.67,40.7,24600.0,23.8804,23.9039,23.8804,23.898,24600.0
2006-04-12 13:00:00,40.7,40.74,40.69,40.7,32200.0,23.898,23.9215,23.8922,23.898,32200.0
2006-04-12 13:05:00,40.7,40.76,40.7,40.71,25200.0,23.898,23.9333,23.898,23.9039,25200.0
2006-04-12 13:10:00,40.72,40.73,40.68,40.72,21800.0,23.9098,23.9157,23.8863,23.9098,21800.0
2006-04-12 13:15:00,40.71,40.72,40.7,40.72,11800.0,23.9039,23.9098,23.898,23.9098,11800.0
2006-04-12 13:20:00,40.72,40.72,40.69,40.69,12000.0,23.9098,23.9098,23.8922,23.8922,12000.0
2006-04-12 13:25:00,40.68,40.71,40.68,40.69,21600.0,23.8863,23.9039,23.8863,23.8922,21600.0
2006-04-12 13:30:00,40.69,40.73,40.69,40.71,20800.0,23.8922,23.9157,23.8922,23.9039,20800.0
2006-04-12 13:35:00,40.71,40.79,40.71,40.79,35600.0,23.9039,23.9509,23.9039,23.9509,35600.0
2006-04-12 13:40:00,40.77,40.77,40.71,40.74,12800.0,23.9391,23.9391,23.9039,23.9215,12800.0
2006-04-12 13:45:00,40.75,40.76,40.7,40.71,24000.0,23.9274,23.9333,23.898,23.9039,24000.0
2006-04-12 13:50:00,40.71,40.74,40.7,40.73,20400.0,23.9039,23.9215,23.898,23.9157,20400.0
2006-04-12 13:55:00,40.73,40.73,40.71,40.72,12400.0,23.9157,23.9157,23.9039,23.9098,12400.0
2006-04-12 14:00:00,40.72,40.74,40.72,40.73,9600.0,23.9098,23.9215,23.9098,23.9157,9600.0
2006-04-12 14:05:00,40.73,40.74,40.71,40.71,25400.0,23.9157,23.9215,23.9039,23.9039,25400.0
2006-04-12 14:10:00,40.72,40.73,40.71,40.71,14000.0,23.9098,23.9157,23.9039,23.9039,14000.0
2006-04-12 14:15:00,40.71,40.72,40.69,40.72,26600.0,23.9039,23.9098,23.8922,23.9098,26600.0
2006-04-12 14:20:00,40.72,40.74,40.71,40.73,19200.0,23.9098,23.9215,23.9039,23.9157,19200.0
2006-04-12 14:25:00,40.73,40.73,40.67,40.68,18000.0,23.9157,23.9157,23.8804,23.8863,18000.0
2006-04-12 14:30:00,40.68,40.68,40.66,40.67,13800.0,23.8863,23.8863,23.8746,23.8804,13800.0
2006-04-12 14:35:00,40.67,40.7,40.67,40.68,36200.0,23.8804,23.898,23.8804,23.8863,36200.0
2006-04-12 14:40:00,40.68,40.71,40.66,40.66,15400.0,23.8863,23.9039,23.8746,23.8746,15400.0
2006-04-12 14:45:00,40.66,40.69,40.66,40.68,33000.0,23.8746,23.8922,23.8746,23.8863,33000.0
2006-04-12 14:50:00,40.68,40.68,40.65,40.65,18400.0,23.8863,23.8863,23.8687,23.8687,18400.0
2006-04-12 14:55:00,40.65,40.7,40.65,40.69,30000.0,23.8687,23.898,23.8687,23.8922,30000.0
2006-04-12 15:00:00,40.69,40.69,40.66,40.68,39800.0,23.8922,23.8922,23.8746,23.8863,39800.0
2006-04-12 15:05:00,40.68,40.72,40.68,40.72,31000.0,23.8863,23.9098,23.8863,23.9098,31000.0
2006-04-12 15:10:00,40.73,40.76,40.73,40.73,30800.0,23.9157,23.9333,23.9157,23.9157,30800.0
2006-04-12 15:15:00,40.72,40.72,40.69,40.71,30800.0,23.9098,23.9098,23.8922,23.9039,30800.0
2006-04-12 15:20:00,40.71,40.71,40.68,40.68,30800.0,23.9039,23.9039,23.8863,23.8863,30800.0
2006-04-12 15:25:00,40.69,40.73,40.69,40.73,33400.0,23.8922,23.9157,23.8922,23.9157,33400.0
2006-04-12 15:30:00,40.73,40.75,40.72,40.73,32400.0,23.9157,23.9274,23.9098,23.9157,32400.0
2006-04-12 15:35:00,40.73,40.73,40.7,40.71,18200.0,23.9157,23.9157,23.898,23.9039,18200.0
2006-04-12 15:40:00,40.71,40.71,40.68,40.68,21400.0,23.9039,23.9039,23.8863,23.8863,21400.0
2006-04-12 15:45:00,40.68,40.69,40.64,40.64,42600.0,23.8863,23.8922,23.8628,23.8628,42600.0
2006-04-12 15:50:00,40.63,40.65,40.63,40.65,61800.0,23.8569,23.8687,23.8569,23.8687,61800.0
2006-04-12 15:55:00,40.64,40.7,40.63,40.66,79600.0,23.8628,23.898,23.8569,23.8746,79600.0
2006-04-13 09:30:00,40.55,40.58,40.48,40.58,41000.0,23.81,23.8276,23.7689,23.8276,41000.0
2006-04-13 09:35:00,40.58,40.63,40.54,40.59,17800.0,23.8276,23.8569,23.8041,23.8334,17800.0
2006-04-13 09:40:00,40.58,40.6,40.52,40.52,14800.0,23.8276,23.8393,23.7923,23.7923,14800.0
2006-04-13 09:45:00,40.5,40.57,40.45,40.54,12800.0,23.7806,23.8217,23.7512,23.8041,12800.0
2006-04-13 09:50:00,40.55,40.59,40.47,40.52,133200.0,23.81,23.8334,23.763,23.7923,133200.0
2006-04-13 09:55:00,40.53,40.6,40.47,40.58,37400.0,23.7982,23.8393,23.763,23.8276,37400.0
2006-04-13 10:00:00,40.58,40.69,40.58,40.69,33400.0,23.8276,23.8922,23.8276,23.8922,33400.0
2006-04-13 10:05:00,40.7,40.82,40.68,40.74,27600.0,23.898,23.9685,23.8863,23.9215,27600.0
2006-04-13 10:10:00,40.76,40.82,40.76,40.81,47400.0,23.9333,23.9685,23.9333,23.9626,47400.0
2006-04-13 10:15:00,40.82,40.83,40.72,40.72,21600.0,23.9685,23.9744,23.9098,23.9098,21600.0
2006-04-13 10:20:00,40.72,40.72,40.54,40.54,80200.0,23.9098,23.9098,23.8041,23.8041,80200.0
2006-04-13 10:25:00,40.54,40.56,40.4,40.46,89000.0,23.8041,23.8158,23.7219,23.7571,89000.0
2006-04-13 10:30:00,40.46,40.5,40.46,40.5,72000.0,23.7571,23.7806,23.7571,23.7806,72000.0
2006-04-13 10:35:00,40.52,40.52,40.42,40.44,35600.0,23.7923,23.7923,23.7336,23.7454,35600.0
2006-04-13 10:40:00,40.44,40.49,40.43,40.48,36200.0,23.7454,23.7747,23.7395,23.7689,36200.0
2006-04-13 10:45:00,40.48,40.67,40.48,40.67,31800.0,23.7689,23.8804,23.7689,23.8804,31800.0
2006-04-13 10:50:00,40.66,40.73,40.65,40.73,34800.0,23.8746,23.9157,23.8687,23.9157,34800.0
2006-04-13 10:55:00,40.74,40.74,40.71,40.74,45200.0,23.9215,23.9215,23.9039,23.9215,45200.0
2006-04-13 11:00:00,40.74,40.75,40.71,40.73,29800.0,23.9215,23.9274,23.9039,23.9157,29800.0
2006-04-13 11:05:00,40.74,40.8,40.73,40.78,56800.0,23.9215,23.9568,23.9157,23.945,56800.0
2006-04-13 11:10:00,40.79,40.84,40.79,40.81,44000.0,23.9509,23.9802,23.9509,23.9626,44000.0
2006-04-13 11:15:00,40.81,40.82,40.75,40.77,91400.0,23.9626,23.9685,23.9274,23.9391,91400.0
2006-04-13 11:20:00,40.78,40.8,40.77,40.8,25000.0,23.945,23.9568,23.9391,23.9568,25000.0
2006-04-13 11:25:00,40.8,40.8,40.65,40.76,127200.0,23.9568,23.9568,23.8687,23.9333,127200.0
2006-04-13 11:30:00,40.77,40.77,40.73,40.74,50000.0,23.9391,23.9391,23.9157,23.9215,50000.0
2006-04-13 11:35:00,40.74,40.77,40.74,40.76,17800.0,23.9215,23.9391,23.9215,23.9333,17800.0
2006-04-13 11:40:00,40.77,40.8,40.76,40.8,69800.0,23.9391,23.9568,23.9333,23.9568,69800.0
2006-04-13 11:45:00,40.8,40.81,40.8,40.81,67600.0,23.9568,23.9626,23.9568,23.9626,67600.0
2006-04-13 11:50:00,40.8,40.81,40.77,40.79,18000.0,23.9568,23.9626,23.9391,23.9509,18000.0
2006-04-13 11:55:00,40.77,40.82,40.77,40.81,24000.0,23.9391,23.9685,23.9391,23.9626,24000.0
2006-04-13 12:00:00,40.8,40.81,40.79,40.8,24400.0,23.9568,23.9626,23.9509,23.9568,24400.0
2006-04-13 12:05:00,40.8,40.8,40.79,40.8,21600.0,23.9568,23.9568,23.9509,23.9568,21600.0
2006-04-13 12:10:00,40.8,40.8,40.77,40.77,69200.0,23.9568,23.9568,23.9391,23.9391,69200.0
2006-04-13 12:15:00,40.77,40.79,40.75,40.78,46200.0,23.9391,23.9509,23.9274,23.945,46200.0
2006-04-13 12:20:00,40.79,40.79,40.77,40.79,14600.0,23.9509,23.9509,23.9391,23.9509,14600.0
2006-04-13 12:25:00,40.79,40.79,40.77,40.77,69200.0,23.9509,23.9509,23.9391,23.9391,69200.0
2006-04-13 12:30:00,40.77,40.77,40.76,40.77,11400.0,23.9391,23.9391,23.9333,23.9391,11400.0
2006-04-13 12:35:00,40.77,40.77,40.73,40.73,49000.0,23.9391,23.9391,23.9157,23.9157,49000.0
2006-04-13 12:40:00,40.72,40.74,40.7,40.73,35800.0,23.9098,23.9215,23.898,23.9157,35800.0
2006-04-13 12:45:00,40.73,40.75,40.7,40.7,51000.0,23.9157,23.9274,23.898,23.898,51000.0
2006-04-13 12:50:00,40.7,40.7,40.65,40.67,18200.0,23.898,23.898,23.8687,23.8804,18200.0
2006-04-13 12:55:00,40.67,40.7,40.66,40.66,104400.0,23.8804,23.898,23.8746,23.8746,104400.0
2006-04-13 13:00:00,40.66,40.67,40.62,40.63,10600.0,23.8746,23.8804,23.8511,23.8569,10600.0
2006-04-13 13:05:00,40.65,40.68,40.63,40.66,10400.0,23.8687,23.8863,23.8569,23.8746,10400.0
2006-04-13 13:10:00,40.67,40.68,40.65,40.65,21200.0,23.8804,23.8863,23.8687,23.8687,21200.0
2006-04-13 13:15:00,40.66,40.68,40.66,40.67,24400.0,23.8746,23.8863,23.8746,23.8804,24400.0
2006-04-13 13:20:00,40.67,40.76,40.67,40.74,85800.0,23.8804,23.9333,23.8804,23.9215,85800.0
2006-04-13 13:25:00,40.74,40.77,40.73,40.77,14600.0,23.9215,23.9391,23.9157,23.9391,14600.0
2006-04-13 13:30:00,40.77,40.77,40.76,40.77,42000.0,23.9391,23.9391,23.9333,23.9391,42000.0
2006-04-13 13:35:00,40.77,40.77,40.74,40.76,22200.0,23.9391,23.9391,23.9215,23.9333,22200.0
2006-04-13 13:40:00,40.76,40.76,40.72,40.73,33400.0,23.9333,23.9333,23.9098,23.9157,33400.0
2006-04-13 13:45:00,40.72,40.72,40.7,40.7,9800.0,23.9098,23.9098,23.898,23.898,9800.0
2006-04-13 13:50:00,40.69,40.74,40.69,40.73,17600.0,23.8922,23.9215,23.8922,23.9157,17600.0
2006-04-13 13:55:00,40.73,40.74,40.7,40.73,12000.0,23.9157,23.9215,23.898,23.9157,12000.0
2006-04-13 14:00:00,40.73,40.74,40.7,40.72,32600.0,23.9157,23.9215,23.898,23.9098,32600.0
2006-04-13 14:05:00,40.72,40.73,40.7,40.71,16800.0,23.9098,23.9157,23.898,23.9039,16800.0
2006-04-13 14:10:00,40.7,40.72,40.68,40.68,67000.0,23.898,23.9098,23.8863,23.8863,67000.0
2006-04-13 14:15:00,40.67,40.69,40.65,40.65,24200.0,23.8804,23.8922,23.8687,23.8687,24200.0
2006-04-13 14:20:00,40.67,40.67,40.65,40.67,25000.0,23.8804,23.8804,23.8687,23.8804,25000.0
2006-04-13 14:25:00,40.66,40.67,40.66,40.66,17000.0,23.8746,23.8804,23.8746,23.8746,17000.0
2006-04-13 14:30:00,40.67,40.67,40.63,40.65,34600.0,23.8804,23.8804,23.8569,23.8687,34600.0
2006-04-13 14:35:00,40.65,40.68,40.63,40.66,81200.0,23.8687,23.8863,23.8569,23.8746,81200.0
2006-04-13 14:40:00,40.66,40.7,40.65,40.67,34200.0,23.8746,23.898,23.8687,23.8804,34200.0
2006-04-13 14:45:00,40.67,40.68,40.66,40.67,15200.0,23.8804,23.8863,23.8746,23.8804,15200.0
2006-04-13 14:50:00,40.67,40.67,40.64,40.64,48200.0,23.8804,23.8804,23.8628,23.8628,48200.0
2006-04-13 14:55:00,40.63,40.66,40.62,40.63,22000.0,23.8569,23.8746,23.8511,23.8569,22000.0
2006-04-13 15:00:00,40.63,40.66,40.63,40.65,23800.0,23.8569,23.8746,23.8569,23.8687,23800.0
2006-04-13 15:05:00,40.65,40.67,40.63,40.63,18400.0,23.8687,23.8804,23.8569,23.8569,18400.0
2006-04-13 15:10:00,40.63,40.65,40.62,40.63,24800.0,23.8569,23.8687,23.8511,23.8569,24800.0
2006-04-13 15:15:00,40.62,40.63,40.59,40.63,18800.0,23.8511,23.8569,23.8334,23.8569,18800.0
2006-04-13 15:20:00,40.63,40.65,40.63,40.65,28800.0,23.8569,23.8687,23.8569,23.8687,28800.0
2006-04-13 15:25:00,40.65,40.65,40.6,40.6,33600.0,23.8687,23.8687,23.8393,23.8393,33600.0
2006-04-13 15:30:00,40.6,40.63,40.6,40.62,18800.0,23.8393,23.8569,23.8393,23.8511,18800.0
2006-04-13 15:35:00,40.62,40.65,40.6,40.63,20400.0,23.8511,23.8687,23.8393,23.8569,20400.0
2006-04-13 15:40:00,40.6,40.63,40.59,40.62,34600.0,23.8393,23.8569,23.8334,23.8511,34600.0
2006-04-13 15:45:00,40.63,40.65,40.62,40.65,14600.0,23.8569,23.8687,23.8511,23.8687,14600.0
2006-04-13 15:50:00,40.63,40.64,40.63,40.63,21600.0,23.8569,23.8628,23.8569,23.8569,21600.0
2006-04-13 15:55:00,40.63,40.63,40.6,40.62,69600.0,23.8569,23.8569,23.8393,23.8511,69600.0
2006-04-17 09:30:00,40.64,40.73,40.63,40.72,157400.0,23.8628,23.9157,23.8569,23.9098,157400.0
2006-04-17 09:35:00,40.69,40.8,40.69,40.8,122600.0,23.8922,23.9568,23.8922,23.9568,122600.0
2006-04-17 09:40:00,40.81,40.88,40.8,40.81,26400.0,23.9626,24.0037,23.9568,23.9626,26400.0
2006-04-17 09:45:00,40.82,40.82,40.73,40.8,18400.0,23.9685,23.9685,23.9157,23.9568,18400.0
2006-04-17 09:50:00,40.8,40.89,40.8,40.84,28800.0,23.9568,24.0096,23.9568,23.9802,28800.0
2006-04-17 09:55:00,40.83,40.88,40.83,40.88,34600.0,23.9744,24.0037,23.9744,24.0037,34600.0
2006-04-17 10:00:00,40.88,40.92,40.84,40.84,38200.0,24.0037,24.0272,23.9802,23.9802,38200.0
2006-04-17 10:05:00,40.84,40.88,40.83,40.88,12800.0,23.9802,24.0037,23.9744,24.0037,12800.0
2006-04-17 10:10:00,40.88,40.9,40.85,40.9,40800.0,24.0037,24.0155,23.9861,24.0155,40800.0
2006-04-17 10:15:00,40.9,40.91,40.87,40.9,17000.0,24.0155,24.0213,23.9979,24.0155,17000.0
2006-04-17 10:20:00,40.9,40.95,40.9,40.92,11000.0,24.0155,24.0448,24.0155,24.0272,11000.0
2006-04-17 10:25:00,40.92,40.93,40.87,40.87,20400.0,24.0272,24.0331,23.9979,23.9979,20400.0
2006-04-17 10:30:00,40.86,40.87,40.84,40.84,7400.0,23.992,23.9979,23.9802,23.9802,7400.0
2006-04-17 10:35:00,40.84,40.85,40.83,40.83,6400.0,23.9802,23.9861,23.9744,23.9744,6400.0
2006-04-17 10:40:00,40.84,40.84,40.8,40.8,19000.0,23.9802,23.9802,23.9568,23.9568,19000.0
2006-04-17 10:45:00,40.81,40.82,40.77,40.78,10800.0,23.9626,23.9685,23.9391,23.945,10800.0
2006-04-17 10:50:00,40.76,40.79,40.74,40.79,50800.0,23.9333,23.9509,23.9215,23.9509,50800.0
2006-04-17 10:55:00,40.8,40.81,40.76,40.77,12400.0,23.9568,23.9626,23.9333,23.9391,12400.0
2006-04-17 11:00:00,40.76,40.78,40.74,40.77,17200.0,23.9333,23.945,23.9215,23.9391,17200.0
2006-04-17 11:05:00,40.77,40.79,40.74,40.74,29200.0,23.9391,23.9509,23.9215,23.9215,29200.0
2006-04-17 11:10:00,40.76,40.8,40.74,40.74,19800.0,23.9333,23.9568,23.9215,23.9215,19800.0
2006-04-17 11:15:00,40.74,40.76,40.74,40.75,59800.0,23.9215,23.9333,23.9215,23.9274,59800.0
2006-04-17 11:20:00,40.76,40.8,40.74,40.78,78200.0,23.9333,23.9568,23.9215,23.945,78200.0
2006-04-17 11:25:00,40.78,40.83,40.76,40.81,10600.0,23.945,23.9744,23.9333,23.9626,10600.0
2006-04-17 11:30:00,40.8,40.84,40.8,40.82,7600.0,23.9568,23.9802,23.9568,23.9685,7600.0
2006-04-17 11:35:00,40.84,40.84,40.82,40.82,10800.0,23.9802,23.9802,23.9685,23.9685,10800.0
2006-04-17 11:40:00,40.83,40.84,40.75,40.76,68800.0,23.9744,23.9802,23.9274,23.9333,68800.0
2006-04-17 11:45:00,40.75,40.81,40.75,40.77,28000.0,23.9274,23.9626,23.9274,23.9391,28000.0
2006-04-17 11:50:00,40.77,40.79,40.74,40.76,28800.0,23.9391,23.9509,23.9215,23.9333,28800.0
2006-04-17 11:55:00,40.77,40.79,40.75,40.79,11800.0,23.9391,23.9509,23.9274,23.9509,11800.0
2006-04-17 12:00:00,40.79,40.79,40.74,40.77,9800.0,23.9509,23.9509,23.9215,23.9391,9800.0
2006-04-17 12:05:00,40.77,40.79,40.75,40.79,23200.0,23.9391,23.9509,23.9274,23.9509,23200.0
2006-04-17 12:10:00,40.79,40.8,40.76,40.76,9200.0,23.9509,23.9568,23.9333,23.9333,9200.0
2006-04-17 12:15:00,40.76,40.79,40.74,40.74,41800.0,23.9333,23.9509,23.9215,23.9215,41800.0
2006-04-17 12:20:00,40.74,40.76,40.73,40.73,21000.0,23.9215,23.9333,23.9157,23.9157,21000.0
2006-04-17 12:25:00,40.75,40.76,40.73,40.75,86200.0,23.9274,23.9333,23.9157,23.9274,86200.0
2006-04-17 12:30:00,40.73,40.75,40.73,40.73,8600.0,23.9157,23.9274,23.9157,23.9157,8600.0
2006-04-17 12:35:00,40.73,40.74,40.73,40.74,14400.0,23.9157,23.9215,23.9157,23.9215,14400.0
2006-04-17 12:40:00,40.73,40.75,40.72,40.73,7800.0,23.9157,23.9274,23.9098,23.9157,7800.0
2006-04-17 12:45:00,40.73,40.74,40.7,40.74,21400.0,23.9157,23.9215,23.898,23.9215,21400.0
2006-04-17 12:50:00,40.74,40.75,40.74,40.74,22200.0,23.9215,23.9274,23.9215,23.9215,22200.0
2006-04-17 12:55:00,40.74,40.79,40.74,40.79,35600.0,23.9215,23.9509,23.9215,23.9509,35600.0
2006-04-17 13:00:00,40.79,40.81,40.77,40.79,27000.0,23.9509,23.9626,23.9391,23.9509,27000.0
2006-04-17 13:05:00,40.78,40.78,40.71,40.73,30800.0,23.945,23.945,23.9039,23.9157,30800.0
2006-04-17 13:10:00,40.74,40.74,40.72,40.74,28800.0,23.9215,23.9215,23.9098,23.9215,28800.0
2006-04-17 13:15:00,40.74,40.79,40.74,40.77,23000.0,23.9215,23.9509,23.9215,23.9391,23000.0
2006-04-17 13:20:00,40.76,40.77,40.73,40.75,14800.0,23.9333,23.9391,23.9157,23.9274,14800.0
2006-04-17 13:25:00,40.74,40.74,40.73,40.74,4800.0,23.9215,23.9215,23.9157,23.9215,4800.0
2006-04-17 13:30:00,40.75,40.77,40.74,40.77,8600.0,23.9274,23.9391,23.9215,23.9391,8600.0
2006-04-17 13:35:00,40.77,40.77,40.71,40.73,74600.0,23.9391,23.9391,23.9039,23.9157,74600.0
2006-04-17 13:40:00,40.72,40.74,40.72,40.74,9400.0,23.9098,23.9215,23.9098,23.9215,9400.0
2006-04-17 13:45:00,40.73,40.74,40.71,40.71,14000.0,23.9157,23.9215,23.9039,23.9039,14000.0
2006-04-17 13:50:00,40.72,40.73,40.59,40.63,29200.0,23.9098,23.9157,23.8334,23.8569,29200.0
2006-04-17 13:55:00,40.63,40.65,40.57,40.59,15600.0,23.8569,23.8687,23.8217,23.8334,15600.0
2006-04-17 14:00:00,40.59,40.6,40.5,40.51,24400.0,23.8334,23.8393,23.7806,23.7865,24400.0
2006-04-17 14:05:00,40.5,40.55,40.48,40.53,26600.0,23.7806,23.81,23.7689,23.7982,26600.0
2006-04-17 14:10:00,40.55,40.56,40.52,40.56,16000.0,23.81,23.8158,23.7923,23.8158,16000.0
2006-04-17 14:15:00,40.56,40.56,40.48,40.49,22800.0,23.8158,23.8158,23.7689,23.7747,22800.0
2006-04-17 14:20:00,40.49,40.5,40.48,40.48,31400.0,23.7747,23.7806,23.7689,23.7689,31400.0
2006-04-17 14:25:00,40.48,40.49,40.45,40.49,24400.0,23.7689,23.7747,23.7512,23.7747,24400.0
2006-04-17 14:30:00,40.51,40.55,40.51,40.55,9400.0,23.7865,23.81,23.7865,23.81,9400.0
2006-04-17 14:35:00,40.55,40.58,40.54,40.54,19000.0,23.81,23.8276,23.8041,23.8041,19000.0
2006-04-17 14:40:00,40.54,40.55,40.51,40.51,13400.0,23.8041,23.81,23.7865,23.7865,13400.0
2006-04-17 14:45:00,40.51,40.52,40.49,40.52,22600.0,23.7865,23.7923,23.7747,23.7923,22600.0
2006-04-17 14:50:00,40.52,40.52,40.45,40.45,16000.0,23.7923,23.7923,23.7512,23.7512,16000.0
2006-04-17 14:55:00,40.45,40.47,40.43,40.46,64000.0,23.7512,23.763,23.7395,23.7571,64000.0
2006-04-17 15:00:00,40.46,40.49,40.45,40.48,13000.0,23.7571,23.7747,23.7512,23.7689,13000.0
2006-04-17 15:05:00,40.49,40.53,40.48,40.53,18200.0,23.7747,23.7982,23.7689,23.7982,18200.0
2006-04-17 15:10:00,40.53,40.53,40.51,40.51,10400.0,23.7982,23.7982,23.7865,23.7865,10400.0
2006-04-17 15:15:00,40.51,40.51,40.46,40.48,13200.0,23.7865,23.7865,23.7571,23.7689,13200.0
2006-04-17 15:20:00,40.49,40.5,40.47,40.5,13000.0,23.7747,23.7806,23.763,23.7806,13000.0
2006-04-17 15:25:00,40.51,40.56,40.51,40.52,19800.0,23.7865,23.8158,23.7865,23.7923,19800.0
2006-04-17 15:30:00,40.52,40.57,40.52,40.52,16800.0,23.7923,23.8217,23.7923,23.7923,16800.0
2006-04-17 15:35:00,40.53,40.55,40.49,40.49,17600.0,23.7982,23.81,23.7747,23.7747,17600.0
2006-04-17 15:40:00,40.5,40.52,40.49,40.51,36600.0,23.7806,23.7923,23.7747,23.7865,36600.0
2006-04-17 15:45:00,40.51,40.52,40.49,40.5,17000.0,23.7865,23.7923,23.7747,23.7806,17000.0
2006-04-17 15:50:00,40.5,40.52,40.49,40.49,37600.0,23.7806,23.7923,23.7747,23.7747,37600.0
2006-04-17 15:55:00,40.49,40.49,40.47,40.49,108800.0,23.7747,23.7747,23.763,23.7747,108800.0
2006-04-18 09:30:00,40.4,40.45,40.25,40.26,103800.0,23.7219,23.7512,23.6338,23.6397,103800.0
2006-04-18 09:35:00,40.26,40.36,40.15,40.35,55800.0,23.6397,23.6984,23.5751,23.6925,55800.0
2006-04-18 09:40:00,40.35,40.4,40.33,40.38,44600.0,23.6925,23.7219,23.6808,23.7101,44600.0
2006-04-18 09:45:00,40.38,40.4,40.38,40.4,22200.0,23.7101,23.7219,23.7101,23.7219,22200.0
2006-04-18 09:50:00,40.4,40.47,40.39,40.45,58000.0,23.7219,23.763,23.716,23.7512,58000.0
2006-04-18 09:55:00,40.45,40.45,40.41,40.45,47800.0,23.7512,23.7512,23.7278,23.7512,47800.0
2006-04-18 10:00:00,40.45,40.55,40.45,40.54,70400.0,23.7512,23.81,23.7512,23.8041,70400.0
2006-04-18 10:05:00,40.54,40.56,40.54,40.55,52000.0,23.8041,23.8158,23.8041,23.81,52000.0
2006-04-18 10:10:00,40.55,40.55,40.51,40.51,18200.0,23.81,23.81,23.7865,23.7865,18200.0
2006-04-18 10:15:00,40.51,40.52,40.49,40.5,75800.0,23.7865,23.7923,23.7747,23.7806,75800.0
2006-04-18 10:20:00,40.49,40.53,40.48,40.51,40600.0,23.7747,23.7982,23.7689,23.7865,40600.0
2006-04-18 10:25:00,40.52,40.52,40.49,40.5,41400.0,23.7923,23.7923,23.7747,23.7806,41400.0
2006-04-18 10:30:00,40.51,40.54,40.5,40.54,56200.0,23.7865,23.8041,23.7806,23.8041,56200.0
2006-04-18 10:35:00,40.52,40.58,40.52,40.58,49400.0,23.7923,23.8276,23.7923,23.8276,49400.0
2006-04-18 10:40:00,40.58,40.58,40.55,40.58,31200.0,23.8276,23.8276,23.81,23.8276,31200.0
2006-04-18 10:45:00,40.57,40.58,40.56,40.58,28600.0,23.8217,23.8276,23.8158,23.8276,28600.0
2006-04-18 10:50:00,40.58,40.6,40.58,40.6,40400.0,23.8276,23.8393,23.8276,23.8393,40400.0
2006-04-18 10:55:00,40.6,40.6,40.57,40.58,31200.0,23.8393,23.8393,23.8217,23.8276,31200.0
2006-04-18 11:00:00,40.58,40.63,40.58,40.63,50400.0,23.8276,23.8569,23.8276,23.8569,50400.0
2006-04-18 11:05:00,40.62,40.65,40.62,40.64,138800.0,23.8511,23.8687,23.8511,23.8628,138800.0
2006-04-18 11:10:00,40.64,40.65,40.63,40.65,32800.0,23.8628,23.8687,23.8569,23.8687,32800.0
2006-04-18 11:15:00,40.65,40.74,40.65,40.73,58400.0,23.8687,23.9215,23.8687,23.9157,58400.0
2006-04-18 11:20:00,40.74,40.81,40.73,40.77,35000.0,23.9215,23.9626,23.9157,23.9391,35000.0
2006-04-18 11:25:00,40.77,40.82,40.77,40.82,26600.0,23.9391,23.9685,23.9391,23.9685,26600.0
2006-04-18 11:30:00,40.81,40.85,40.79,40.79,44000.0,23.9626,23.9861,23.9509,23.9509,44000.0
2006-04-18 11:35:00,40.79,40.86,40.77,40.83,26000.0,23.9509,23.992,23.9391,23.9744,26000.0
2006-04-18 11:40:00,40.84,40.85,40.8,40.85,49600.0,23.9802,23.9861,23.9568,23.9861,49600.0
2006-04-18 11:45:00,40.85,40.99,40.85,40.99,85400.0,23.9861,24.0683,23.9861,24.0683,85400.0
2006-04-18 11:50:00,40.99,41.18,40.99,41.17,136600.0,24.0683,24.1799,24.0683,24.174,136600.0
2006-04-18 11:55:00,41.18,41.18,41.12,41.13,42200.0,24.1799,24.1799,24.1447,24.1505,42200.0
2006-04-18 12:00:00,41.13,41.14,41.09,41.09,39200.0,24.1505,24.1564,24.127,24.127,39200.0
2006-04-18 12:05:00,41.09,41.13,41.08,41.1,51000.0,24.127,24.1505,24.1212,24.1329,51000.0
2006-04-18 12:10:00,41.1,41.16,41.1,41.15,41000.0,24.1329,24.1681,24.1329,24.1623,41000.0
2006-04-18 12:15:00,41.15,41.18,41.13,41.13,34800.0,24.1623,24.1799,24.1505,24.1505,34800.0
2006-04-18 12:20:00,41.13,41.16,41.13,41.16,26000.0,24.1505,24.1681,24.1505,24.1681,26000.0
2006-04-18 12:25:00,41.16,41.24,41.15,41.21,54200.0,24.1681,24.2151,24.1623,24.1975,54200.0
2006-04-18 12:30:00,41.21,41.22,41.17,41.19,56200.0,24.1975,24.2034,24.174,24.1858,56200.0
2006-04-18 12:35:00,41.19,41.19,41.13,41.15,28600.0,24.1858,24.1858,24.1505,24.1623,28600.0
2006-04-18 12:40:00,41.15,41.17,41.15,41.17,10400.0,24.1623,24.174,24.1623,24.174,10400.0
2006-04-18 12:45:00,41.17,41.19,41.16,41.18,39000.0,24.174,24.1858,24.1681,24.1799,39000.0
2006-04-18 12:50:00,41.17,41.2,41.17,41.19,11800.0,24.174,24.1916,24.174,24.1858,11800.0
2006-04-18 12:55:00,41.19,41.23,41.19,41.23,45000.0,24.1858,24.2092,24.1858,24.2092,45000.0
2006-04-18 13:00:00,41.23,41.24,41.17,41.19,31000.0,24.2092,24.2151,24.174,24.1858,31000.0
2006-04-18 13:05:00,41.2,41.2,41.13,41.19,46800.0,24.1916,24.1916,24.1505,24.1858,46800.0
2006-04-18 13:10:00,41.2,41.23,41.18,41.2,22600.0,24.1916,24.2092,24.1799,24.1916,22600.0
2006-04-18 13:15:00,41.2,41.2,41.17,41.18,21000.0,24.1916,24.1916,24.174,24.1799,21000.0
2006-04-18 13:20:00,41.2,41.21,41.16,41.17,31000.0,24.1916,24.1975,24.1681,24.174,31000.0
2006-04-18 13:25:00,41.17,41.19,41.17,41.19,18400.0,24.174,24.1858,24.174,24.1858,18400.0
2006-04-18 13:30:00,41.19,41.2,41.12,41.13,30200.0,24.1858,24.1916,24.1447,24.1505,30200.0
2006-04-18 13:35:00,41.13,41.15,41.13,41.15,18000.0,24.1505,24.1623,24.1505,24.1623,18000.0
2006-04-18 13:40:00,41.15,41.16,41.06,41.11,28800.0,24.1623,24.1681,24.1094,24.1388,28800.0
2006-04-18 13:45:00,41.1,41.1,41.04,41.05,19400.0,24.1329,24.1329,24.0977,24.1035,19400.0
2006-04-18 13:50:00,41.05,41.08,41.0,41.05,42200.0,24.1035,24.1212,24.0742,24.1035,42200.0
2006-04-18 13:55:00,41.05,41.07,41.02,41.02,23600.0,24.1035,24.1153,24.0859,24.0859,23600.0
2006-04-18 14:00:00,41.02,41.27,41.02,41.25,117000.0,24.0859,24.2327,24.0859,24.221,117000.0
2006-04-18 14:05:00,41.25,41.35,41.24,41.24,108600.0,24.221,24.2797,24.2151,24.2151,108600.0
2006-04-18 14:10:00,41.24,41.25,41.19,41.19,85200.0,24.2151,24.221,24.1858,24.1858,85200.0
2006-04-18 14:15:00,41.18,41.27,41.11,41.27,29600.0,24.1799,24.2327,24.1388,24.2327,29600.0
2006-04-18 14:20:00,41.27,41.27,41.18,41.24,28400.0,24.2327,24.2327,24.1799,24.2151,28400.0
2006-04-18 14:25:00,41.24,41.25,41.21,41.23,22400.0,24.2151,24.221,24.1975,24.2092,22400.0
2006-04-18 14:30:00,41.26,41.27,41.21,41.22,51600.0,24.2269,24.2327,24.1975,24.2034,51600.0
2006-04-18 14:35:00,41.23,41.24,41.18,41.18,26400.0,24.2092,24.2151,24.1799,24.1799,26400.0
2006-04-18 14:40:00,41.19,41.22,41.17,41.19,33400.0,24.1858,24.2034,24.174,24.1858,33400.0
2006-04-18 14:45:00,41.2,41.27,41.2,41.26,30400.0,24.1916,24.2327,24.1916,24.2269,30400.0
2006-04-18 14:50:00,41.26,41.38,41.26,41.38,35800.0,24.2269,24.2973,24.2269,24.2973,35800.0
2006-04-18 14:55:00,41.38,41.38,41.31,41.31,31200.0,24.2973,24.2973,24.2562,24.2562,31200.0
2006-04-18 15:00:00,41.31,41.37,41.3,41.35,134600.0,24.2562,24.2914,24.2503,24.2797,134600.0
2006-04-18 15:05:00,41.35,41.41,41.34,41.39,52800.0,24.2797,24.3149,24.2738,24.3032,52800.0
2006-04-18 15:10:00,41.39,41.52,41.39,41.51,59800.0,24.3032,24.3795,24.3032,24.3737,59800.0
2006-04-18 15:15:00,41.52,41.63,41.52,41.63,48400.0,24.3795,24.4441,24.3795,24.4441,48400.0
2006-04-18 15:20:00,41.65,41.68,41.63,41.63,75200.0,24.4559,24.4735,24.4441,24.4441,75200.0
2006-04-18 15:25:00,41.63,41.69,41.62,41.68,42600.0,24.4441,24.4793,24.4382,24.4735,42600.0
2006-04-18 15:30:00,41.67,41.69,41.64,41.67,58600.0,24.4676,24.4793,24.45,24.4676,58600.0
2006-04-18 15:35:00,41.67,41.7,41.66,41.68,96000.0,24.4676,24.4852,24.4617,24.4735,96000.0
2006-04-18 15:40:00,41.68,41.71,41.65,41.65,45000.0,24.4735,24.4911,24.4559,24.4559,45000.0
2006-04-18 15:45:00,41.65,41.73,41.64,41.73,64200.0,24.4559,24.5028,24.45,24.5028,64200.0
2006-04-18 15:50:00,41.73,41.73,41.64,41.64,109000.0,24.5028,24.5028,24.45,24.45,109000.0
2006-04-18 15:55:00,41.64,41.66,41.63,41.66,106000.0,24.45,24.4617,24.4441,24.4617,106000.0
2006-04-19 09:30:00,41.51,41.77,41.51,41.77,91600.0,24.3737,24.5263,24.3737,24.5263,91600.0
2006-04-19 09:35:00,41.79,41.95,41.79,41.91,52200.0,24.5381,24.632,24.5381,24.6085,52200.0
2006-04-19 09:40:00,41.91,42.04,41.91,41.95,53200.0,24.6085,24.6849,24.6085,24.632,53200.0
2006-04-19 09:45:00,41.96,42.0,41.96,41.99,53200.0,24.6379,24.6614,24.6379,24.6555,53200.0
2006-04-19 09:50:00,41.99,42.13,41.99,42.12,61000.0,24.6555,24.7377,24.6555,24.7318,61000.0
2006-04-19 09:55:00,42.13,42.18,42.1,42.18,77000.0,24.7377,24.7671,24.7201,24.7671,77000.0
2006-04-19 10:00:00,42.2,42.25,42.0,42.18,123600.0,24.7788,24.8082,24.6614,24.7671,123600.0
2006-04-19 10:05:00,42.18,42.19,42.11,42.13,29000.0,24.7671,24.7729,24.726,24.7377,29000.0
2006-04-19 10:10:00,42.15,42.21,42.1,42.1,55800.0,24.7494,24.7847,24.7201,24.7201,55800.0
2006-04-19 10:15:00,42.1,42.1,42.01,42.06,96600.0,24.7201,24.7201,24.6672,24.6966,96600.0
2006-04-19 10:20:00,42.04,42.05,42.0,42.03,53400.0,24.6849,24.6907,24.6614,24.679,53400.0
2006-04-19 10:25:00,42.02,42.04,41.97,42.01,24000.0,24.6731,24.6849,24.6438,24.6672,24000.0
2006-04-19 10:30:00,42.0,42.0,41.93,41.93,91600.0,24.6614,24.6614,24.6203,24.6203,91600.0
2006-04-19 10:35:00,41.93,41.99,41.91,41.95,38000.0,24.6203,24.6555,24.6085,24.632,38000.0
2006-04-19 10:40:00,41.95,42.06,41.93,42.06,48800.0,24.632,24.6966,24.6203,24.6966,48800.0
2006-04-19 10:45:00,42.06,42.11,42.04,42.07,40000.0,24.6966,24.726,24.6849,24.7025,40000.0
2006-04-19 10:50:00,42.07,42.13,42.05,42.13,41400.0,24.7025,24.7377,24.6907,24.7377,41400.0
2006-04-19 10:55:00,42.13,42.18,42.13,42.15,31600.0,24.7377,24.7671,24.7377,24.7494,31600.0
2006-04-19 11:00:00,42.15,42.21,42.13,42.21,43200.0,24.7494,24.7847,24.7377,24.7847,43200.0
2006-04-19 11:05:00,42.22,42.24,42.16,42.21,32800.0,24.7905,24.8023,24.7553,24.7847,32800.0
2006-04-19 11:10:00,42.21,42.23,42.12,42.14,50000.0,24.7847,24.7964,24.7318,24.7436,50000.0
2006-04-19 11:15:00,42.14,42.16,42.07,42.07,43800.0,24.7436,24.7553,24.7025,24.7025,43800.0
2006-04-19 11:20:00,42.05,42.08,42.05,42.08,29200.0,24.6907,24.7083,24.6907,24.7083,29200.0
2006-04-19 11:25:00,42.08,42.09,42.02,42.08,77800.0,24.7083,24.7142,24.6731,24.7083,77800.0
2006-04-19 11:30:00,42.08,42.1,42.05,42.08,28200.0,24.7083,24.7201,24.6907,24.7083,28200.0
2006-04-19 11:35:00,42.08,42.19,42.08,42.18,42600.0,24.7083,24.7729,24.7083,24.7671,42600.0
2006-04-19 11:40:00,42.17,42.22,42.17,42.2,52000.0,24.7612,24.7905,24.7612,24.7788,52000.0
2006-04-19 11:45:00,42.2,42.23,42.16,42.18,27800.0,24.7788,24.7964,24.7553,24.7671,27800.0
2006-04-19 11:50:00,42.17,42.25,42.16,42.25,32200.0,24.7612,24.8082,24.7553,24.8082,32200.0
2006-04-19 11:55:00,42.24,42.29,42.24,42.25,33400.0,24.8023,24.8316,24.8023,24.8082,33400.0
2006-04-19 12:00:00,42.25,42.3,42.24,42.29,31200.0,24.8082,24.8375,24.8023,24.8316,31200.0
2006-04-19 12:05:00,42.28,42.38,42.28,42.33,75400.0,24.8258,24.8845,24.8258,24.8551,75400.0
2006-04-19 12:10:00,42.33,42.39,42.33,42.38,32600.0,24.8551,24.8904,24.8551,24.8845,32600.0
2006-04-19 12:15:00,42.38,42.4,42.25,42.25,44200.0,24.8845,24.8962,24.8082,24.8082,44200.0
2006-04-19 12:20:00,42.25,42.25,42.22,42.22,30800.0,24.8082,24.8082,24.7905,24.7905,30800.0
2006-04-19 12:25:00,42.2,42.2,42.18,42.2,32200.0,24.7788,24.7788,24.7671,24.7788,32200.0
2006-04-19 12:30:00,42.21,42.26,42.2,42.26,64600.0,24.7847,24.814,24.7788,24.814,64600.0
2006-04-19 12:35:00,42.26,42.37,42.26,42.35,53800.0,24.814,24.8786,24.814,24.8669,53800.0
2006-04-19 12:40:00,42.33,42.38,42.32,42.38,22000.0,24.8551,24.8845,24.8493,24.8845,22000.0
2006-04-19 12:45:00,42.39,42.4,42.35,42.35,38800.0,24.8904,24.8962,24.8669,24.8669,38800.0
2006-04-19 12:50:00,42.35,42.35,42.28,42.28,21200.0,24.8669,24.8669,24.8258,24.8258,21200.0
2006-04-19 12:55:00,42.27,42.34,42.27,42.32,28000.0,24.8199,24.861,24.8199,24.8493,28000.0
2006-04-19 13:00:00,42.32,42.34,42.29,42.29,48000.0,24.8493,24.861,24.8316,24.8316,48000.0
2006-04-19 13:05:00,42.3,42.31,42.23,42.27,40200.0,24.8375,24.8434,24.7964,24.8199,40200.0
2006-04-19 13:10:00,42.27,42.34,42.27,42.34,46200.0,24.8199,24.861,24.8199,24.861,46200.0
2006-04-19 13:15:00,42.34,42.49,42.34,42.47,94600.0,24.861,24.9491,24.861,24.9373,94600.0
2006-04-19 13:20:00,42.47,42.49,42.43,42.44,46400.0,24.9373,24.9491,24.9139,24.9197,46400.0
2006-04-19 13:25:00,42.43,42.44,42.35,42.37,27600.0,24.9139,24.9197,24.8669,24.8786,27600.0
2006-04-19 13:30:00,42.36,42.4,42.35,42.4,34000.0,24.8727,24.8962,24.8669,24.8962,34000.0
2006-04-19 13:35:00,42.41,42.42,42.38,42.42,36200.0,24.9021,24.908,24.8845,24.908,36200.0
2006-04-19 13:40:00,42.41,42.49,42.41,42.48,42200.0,24.9021,24.9491,24.9021,24.9432,42200.0
2006-04-19 13:45:00,42.47,42.48,42.45,42.45,29600.0,24.9373,24.9432,24.9256,24.9256,29600.0
2006-04-19 13:50:00,42.45,42.46,42.38,42.45,28600.0,24.9256,24.9315,24.8845,24.9256,28600.0
2006-04-19 13:55:00,42.45,42.5,42.43,42.5,39600.0,24.9256,24.955,24.9139,24.955,39600.0
2006-04-19 14:00:00,42.5,42.52,42.5,42.52,80400.0,24.955,24.9667,24.955,24.9667,80400.0
2006-04-19 14:05:00,42.52,42.52,42.36,42.37,70600.0,24.9667,24.9667,24.8727,24.8786,70600.0
2006-04-19 14:10:00,42.38,42.46,42.38,42.45,38600.0,24.8845,24.9315,24.8845,24.9256,38600.0
2006-04-19 14:15:00,42.44,42.46,42.42,42.45,31000.0,24.9197,24.9315,24.908,24.9256,31000.0
2006-04-19 14:20:00,42.45,42.51,42.44,42.49,55400.0,24.9256,24.9608,24.9197,24.9491,55400.0
2006-04-19 14:25:00,42.49,42.52,42.48,42.51,36800.0,24.9491,24.9667,24.9432,24.9608,36800.0
2006-04-19 14:30:00,42.51,42.57,42.49,42.57,54400.0,24.9608,24.9961,24.9491,24.9961,54400.0
2006-04-19 14:35:00,42.57,42.6,42.55,42.58,61600.0,24.9961,25.0137,24.9843,25.0019,61600.0
2006-04-19 14:40:00,42.58,42.69,42.58,42.66,61800.0,25.0019,25.0665,25.0019,25.0489,61800.0
2006-04-19 14:45:00,42.66,42.66,42.59,42.59,53800.0,25.0489,25.0489,25.0078,25.0078,53800.0
2006-04-19 14:50:00,42.59,42.61,42.57,42.58,69800.0,25.0078,25.0195,24.9961,25.0019,69800.0
2006-04-19 14:55:00,42.58,42.59,42.53,42.57,46000.0,25.0019,25.0078,24.9726,24.9961,46000.0
2006-04-19 15:00:00,42.56,42.6,42.55,42.6,47600.0,24.9902,25.0137,24.9843,25.0137,47600.0
2006-04-19 15:05:00,42.6,42.6,42.54,42.55,38400.0,25.0137,25.0137,24.9784,24.9843,38400.0
2006-04-19 15:10:00,42.55,42.56,42.53,42.56,84600.0,24.9843,24.9902,24.9726,24.9902,84600.0
2006-04-19 15:15:00,42.56,42.58,42.52,42.52,41000.0,24.9902,25.0019,24.9667,24.9667,41000.0
2006-04-19 15:20:00,42.52,42.55,42.52,42.54,44600.0,24.9667,24.9843,24.9667,24.9784,44600.0
2006-04-19 15:25:00,42.54,42.54,42.5,42.52,30400.0,24.9784,24.9784,24.955,24.9667,30400.0
2006-04-19 15:30:00,42.51,42.52,42.51,42.51,34400.0,24.9608,24.9667,24.9608,24.9608,34400.0
2006-04-19 15:35:00,42.51,42.52,42.51,42.52,39600.0,24.9608,24.9667,24.9608,24.9667,39600.0
2006-04-19 15:40:00,42.52,42.52,42.49,42.52,93000.0,24.9667,24.9667,24.9491,24.9667,93000.0
2006-04-19 15:45:00,42.52,42.54,42.5,42.54,50600.0,24.9667,24.9784,24.955,24.9784,50600.0
2006-04-19 15:50:00,42.54,42.57,42.53,42.57,104000.0,24.9784,24.9961,24.9726,24.9961,104000.0
2006-04-19 15:55:00,42.56,42.57,42.53,42.53,70000.0,24.9902,24.9961,24.9726,24.9726,70000.0
2006-04-20 09:30:00,42.69,42.7,42.64,42.7,50800.0,25.0665,25.0724,25.0372,25.0724,50800.0
2006-04-20 09:35:00,42.7,42.75,42.56,42.57,27800.0,25.0724,25.1017,24.9902,24.9961,27800.0
2006-04-20 09:40:00,42.6,42.77,42.58,42.72,21200.0,25.0137,25.1135,25.0019,25.0841,21200.0
2006-04-20 09:45:00,42.74,42.76,42.7,42.75,36000.0,25.0959,25.1076,25.0724,25.1017,36000.0
2006-04-20 09:50:00,42.75,42.79,42.65,42.73,39600.0,25.1017,25.1252,25.043,25.09,39600.0
2006-04-20 09:55:00,42.72,42.83,42.71,42.79,29800.0,25.0841,25.1487,25.0783,25.1252,29800.0
2006-04-20 10:00:00,42.77,42.92,42.77,42.92,38200.0,25.1135,25.2016,25.1135,25.2016,38200.0
2006-04-20 10:05:00,42.91,42.99,42.85,42.87,54800.0,25.1957,25.2427,25.1605,25.1722,54800.0
2006-04-20 10:10:00,42.87,42.93,42.85,42.91,43800.0,25.1722,25.2074,25.1605,25.1957,43800.0
2006-04-20 10:15:00,42.92,43.02,42.91,42.97,81600.0,25.2016,25.2603,25.1957,25.2309,81600.0
2006-04-20 10:20:00,42.98,43.12,42.97,43.1,91400.0,25.2368,25.319,25.2309,25.3073,91400.0
2006-04-20 10:25:00,43.1,43.16,42.99,43.01,44800.0,25.3073,25.3425,25.2427,25.2544,44800.0
2006-04-20 10:30:00,42.98,43.01,42.9,42.95,58000.0,25.2368,25.2544,25.1898,25.2192,58000.0
2006-04-20 10:35:00,42.95,42.99,42.91,42.92,71400.0,25.2192,25.2427,25.1957,25.2016,71400.0
2006-04-20 10:40:00,42.92,42.92,42.85,42.85,92800.0,25.2016,25.2016,25.1605,25.1605,92800.0
2006-04-20 10:45:00,42.85,42.89,42.83,42.84,54400.0,25.1605,25.184,25.1487,25.1546,54400.0
2006-04-20 10:50:00,42.84,42.89,42.76,42.76,63200.0,25.1546,25.184,25.1076,25.1076,63200.0
2006-04-20 10:55:00,42.76,42.83,42.76,42.8,77600.0,25.1076,25.1487,25.1076,25.1311,77600.0
2006-04-20 11:00:00,42.8,42.8,42.69,42.74,84400.0,25.1311,25.1311,25.0665,25.0959,84400.0
2006-04-20 11:05:00,42.74,42.81,42.72,42.81,52000.0,25.0959,25.137,25.0841,25.137,52000.0
2006-04-20 11:10:00,42.79,42.8,42.71,42.73,47600.0,25.1252,25.1311,25.0783,25.09,47600.0
2006-04-20 11:15:00,42.74,42.76,42.66,42.74,122600.0,25.0959,25.1076,25.0489,25.0959,122600.0
2006-04-20 11:20:00,42.74,42.76,42.69,42.74,47400.0,25.0959,25.1076,25.0665,25.0959,47400.0
2006-04-20 11:25:00,42.74,42.77,42.73,42.74,36000.0,25.0959,25.1135,25.09,25.0959,36000.0
2006-04-20 11:30:00,42.74,42.77,42.71,42.75,148200.0,25.0959,25.1135,25.0783,25.1017,148200.0
2006-04-20 11:35:00,42.75,42.81,42.74,42.77,60800.0,25.1017,25.137,25.0959,25.1135,60800.0
2006-04-20 11:40:00,42.77,42.79,42.71,42.72,18600.0,25.1135,25.1252,25.0783,25.0841,18600.0
2006-04-20 11:45:00,42.71,42.76,42.67,42.74,36600.0,25.0783,25.1076,25.0548,25.0959,36600.0
2006-04-20 11:50:00,42.75,42.82,42.75,42.82,26400.0,25.1017,25.1429,25.1017,25.1429,26400.0
2006-04-20 11:55:00,42.82,42.83,42.8,42.82,12600.0,25.1429,25.1487,25.1311,25.1429,12600.0
2006-04-20 12:00:00,42.82,42.87,42.75,42.77,40400.0,25.1429,25.1722,25.1017,25.1135,40400.0
2006-04-20 12:05:00,42.77,42.85,42.77,42.82,23000.0,25.1135,25.1605,25.1135,25.1429,23000.0
2006-04-20 12:10:00,42.82,42.85,42.77,42.83,48400.0,25.1429,25.1605,25.1135,25.1487,48400.0
2006-04-20 12:15:00,42.84,42.88,42.8,42.82,38600.0,25.1546,25.1781,25.1311,25.1429,38600.0
2006-04-20 12:20:00,42.82,42.86,42.8,42.81,21000.0,25.1429,25.1663,25.1311,25.137,21000.0
2006-04-20 12:25:00,42.8,42.8,42.74,42.77,23200.0,25.1311,25.1311,25.0959,25.1135,23200.0
2006-04-20 12:30:00,42.77,42.81,42.77,42.79,11400.0,25.1135,25.137,25.1135,25.1252,11400.0
2006-04-20 12:35:00,42.79,42.83,42.77,42.83,9000.0,25.1252,25.1487,25.1135,25.1487,9000.0
2006-04-20 12:40:00,42.83,42.84,42.82,42.83,6600.0,25.1487,25.1546,25.1429,25.1487,6600.0
2006-04-20 12:45:00,42.83,42.88,42.8,42.88,14000.0,25.1487,25.1781,25.1311,25.1781,14000.0
2006-04-20 12:50:00,42.88,42.88,42.83,42.83,9000.0,25.1781,25.1781,25.1487,25.1487,9000.0
2006-04-20 12:55:00,42.85,42.91,42.85,42.91,7800.0,25.1605,25.1957,25.1605,25.1957,7800.0
2006-04-20 13:00:00,42.91,42.93,42.88,42.89,17400.0,25.1957,25.2074,25.1781,25.184,17400.0
2006-04-20 13:05:00,42.88,42.88,42.84,42.87,11200.0,25.1781,25.1781,25.1546,25.1722,11200.0
2006-04-20 13:10:00,42.85,42.85,42.8,42.82,8600.0,25.1605,25.1605,25.1311,25.1429,8600.0
2006-04-20 13:15:00,42.83,42.84,42.82,42.84,10200.0,25.1487,25.1546,25.1429,25.1546,10200.0
2006-04-20 13:20:00,42.84,42.84,42.74,42.74,16200.0,25.1546,25.1546,25.0959,25.0959,16200.0
2006-04-20 13:25:00,42.74,42.77,42.73,42.77,13400.0,25.0959,25.1135,25.09,25.1135,13400.0
2006-04-20 13:30:00,42.77,42.84,42.71,42.84,20200.0,25.1135,25.1546,25.0783,25.1546,20200.0
2006-04-20 13:35:00,42.84,42.84,42.75,42.79,38600.0,25.1546,25.1546,25.1017,25.1252,38600.0
2006-04-20 13:40:00,42.79,42.81,42.78,42.8,8200.0,25.1252,25.137,25.1194,25.1311,8200.0
2006-04-20 13:45:00,42.79,42.8,42.77,42.77,13000.0,25.1252,25.1311,25.1135,25.1135,13000.0
2006-04-20 13:50:00,42.78,42.79,42.76,42.79,7400.0,25.1194,25.1252,25.1076,25.1252,7400.0
2006-04-20 13:55:00,42.79,42.84,42.79,42.82,14200.0,25.1252,25.1546,25.1252,25.1429,14200.0
2006-04-20 14:00:00,42.82,42.83,42.8,42.82,15400.0,25.1429,25.1487,25.1311,25.1429,15400.0
2006-04-20 14:05:00,42.84,42.85,42.82,42.85,7600.0,25.1546,25.1605,25.1429,25.1605,7600.0
2006-04-20 14:10:00,42.82,42.85,42.8,42.85,13800.0,25.1429,25.1605,25.1311,25.1605,13800.0
2006-04-20 14:15:00,42.84,42.85,42.79,42.81,9400.0,25.1546,25.1605,25.1252,25.137,9400.0
2006-04-20 14:20:00,42.81,42.84,42.8,42.82,17600.0,25.137,25.1546,25.1311,25.1429,17600.0
2006-04-20 14:25:00,42.83,42.89,42.82,42.87,16800.0,25.1487,25.184,25.1429,25.1722,16800.0
2006-04-20 14:30:00,42.87,42.88,42.85,42.88,21200.0,25.1722,25.1781,25.1605,25.1781,21200.0
2006-04-20 14:35:00,42.91,42.91,42.82,42.82,46600.0,25.1957,25.1957,25.1429,25.1429,46600.0
2006-04-20 14:40:00,42.82,42.86,42.81,42.84,16000.0,25.1429,25.1663,25.137,25.1546,16000.0
2006-04-20 14:45:00,42.84,42.89,42.84,42.88,17200.0,25.1546,25.184,25.1546,25.1781,17200.0
2006-04-20 14:50:00,42.87,42.91,42.85,42.9,19600.0,25.1722,25.1957,25.1605,25.1898,19600.0
2006-04-20 14:55:00,42.89,42.91,42.87,42.88,19000.0,25.184,25.1957,25.1722,25.1781,19000.0
2006-04-20 15:00:00,42.87,42.87,42.81,42.82,15400.0,25.1722,25.1722,25.137,25.1429,15400.0
2006-04-20 15:05:00,42.83,42.92,42.82,42.88,48800.0,25.1487,25.2016,25.1429,25.1781,48800.0
2006-04-20 15:10:00,42.88,42.9,42.85,42.88,20000.0,25.1781,25.1898,25.1605,25.1781,20000.0
2006-04-20 15:15:00,42.9,42.91,42.88,42.9,22600.0,25.1898,25.1957,25.1781,25.1898,22600.0
2006-04-20 15:20:00,42.89,42.91,42.86,42.9,31400.0,25.184,25.1957,25.1663,25.1898,31400.0
2006-04-20 15:25:00,42.9,42.9,42.84,42.85,36000.0,25.1898,25.1898,25.1546,25.1605,36000.0
2006-04-20 15:30:00,42.85,42.87,42.81,42.81,26800.0,25.1605,25.1722,25.137,25.137,26800.0
2006-04-20 15:35:00,42.82,42.83,42.77,42.78,22800.0,25.1429,25.1487,25.1135,25.1194,22800.0
2006-04-20 15:40:00,42.78,42.79,42.73,42.74,61800.0,25.1194,25.1252,25.09,25.0959,61800.0
2006-04-20 15:45:00,42.74,42.81,42.74,42.77,107600.0,25.0959,25.137,25.0959,25.1135,107600.0
2006-04-20 15:50:00,42.77,42.78,42.74,42.76,62800.0,25.1135,25.1194,25.0959,25.1076,62800.0
2006-04-20 15:55:00,42.76,42.84,42.76,42.81,62600.0,25.1076,25.1546,25.1076,25.137,62600.0
2006-04-21 09:30:00,43.27,43.27,43.05,43.24,317000.0,25.4071,25.4071,25.2779,25.3895,317000.0
2006-04-21 09:35:00,43.26,43.35,43.18,43.26,41800.0,25.4012,25.4541,25.3542,25.4012,41800.0
2006-04-21 09:40:00,43.26,43.26,43.1,43.1,42400.0,25.4012,25.4012,25.3073,25.3073,42400.0
2006-04-21 09:45:00,43.1,43.19,43.0,43.1,63400.0,25.3073,25.3601,25.2485,25.3073,63400.0
2006-04-21 09:50:00,43.1,43.1,43.07,43.09,54800.0,25.3073,25.3073,25.2896,25.3014,54800.0
2006-04-21 09:55:00,43.09,43.11,43.01,43.08,99800.0,25.3014,25.3131,25.2544,25.2955,99800.0
2006-04-21 10:00:00,43.08,43.1,43.07,43.1,38000.0,25.2955,25.3073,25.2896,25.3073,38000.0
2006-04-21 10:05:00,43.08,43.11,43.08,43.1,22200.0,25.2955,25.3131,25.2955,25.3073,22200.0
2006-04-21 10:10:00,43.1,43.21,43.05,43.06,32400.0,25.3073,25.3718,25.2779,25.2838,32400.0
2006-04-21 10:15:00,43.08,43.11,43.04,43.04,26400.0,25.2955,25.3131,25.272,25.272,26400.0
2006-04-21 10:20:00,43.04,43.08,43.02,43.06,27000.0,25.272,25.2955,25.2603,25.2838,27000.0
2006-04-21 10:25:00,43.06,43.06,42.96,43.04,39400.0,25.2838,25.2838,25.2251,25.272,39400.0
2006-04-21 10:30:00,43.04,43.04,42.98,43.0,44200.0,25.272,25.272,25.2368,25.2485,44200.0
2006-04-21 10:35:00,43.0,43.1,42.99,43.08,48800.0,25.2485,25.3073,25.2427,25.2955,48800.0
2006-04-21 10:40:00,43.08,43.13,43.06,43.08,38600.0,25.2955,25.3249,25.2838,25.2955,38600.0
2006-04-21 10:45:00,43.07,43.11,43.06,43.08,61200.0,25.2896,25.3131,25.2838,25.2955,61200.0
2006-04-21 10:50:00,43.1,43.16,43.07,43.16,49000.0,25.3073,25.3425,25.2896,25.3425,49000.0
2006-04-21 10:55:00,43.16,43.17,43.09,43.1,34400.0,25.3425,25.3484,25.3014,25.3073,34400.0
2006-04-21 11:00:00,43.1,43.18,43.1,43.12,30800.0,25.3073,25.3542,25.3073,25.319,30800.0
2006-04-21 11:05:00,43.12,43.18,43.12,43.17,32600.0,25.319,25.3542,25.319,25.3484,32600.0
2006-04-21 11:10:00,43.17,43.17,43.09,43.15,34400.0,25.3484,25.3484,25.3014,25.3366,34400.0
2006-04-21 11:15:00,43.15,43.2,43.09,43.1,118800.0,25.3366,25.366,25.3014,25.3073,118800.0
2006-04-21 11:20:00,43.1,43.13,43.08,43.1,60600.0,25.3073,25.3249,25.2955,25.3073,60600.0
2006-04-21 11:25:00,43.11,43.13,43.08,43.09,23200.0,25.3131,25.3249,25.2955,25.3014,23200.0
2006-04-21 11:30:00,43.08,43.11,43.07,43.1,13200.0,25.2955,25.3131,25.2896,25.3073,13200.0
2006-04-21 11:35:00,43.1,43.1,43.08,43.08,58400.0,25.3073,25.3073,25.2955,25.2955,58400.0
2006-04-21 11:40:00,43.08,43.13,43.08,43.12,22800.0,25.2955,25.3249,25.2955,25.319,22800.0
2006-04-21 11:45:00,43.12,43.19,43.12,43.18,34600.0,25.319,25.3601,25.319,25.3542,34600.0
2006-04-21 11:50:00,43.17,43.18,43.12,43.13,22400.0,25.3484,25.3542,25.319,25.3249,22400.0
2006-04-21 11:55:00,43.13,43.19,43.13,43.16,13800.0,25.3249,25.3601,25.3249,25.3425,13800.0
2006-04-21 12:00:00,43.17,43.17,43.09,43.1,14600.0,25.3484,25.3484,25.3014,25.3073,14600.0
2006-04-21 12:05:00,43.1,43.12,43.09,43.1,28600.0,25.3073,25.319,25.3014,25.3073,28600.0
2006-04-21 12:10:00,43.1,43.13,43.09,43.13,39200.0,25.3073,25.3249,25.3014,25.3249,39200.0
2006-04-21 12:15:00,43.12,43.13,43.08,43.13,32600.0,25.319,25.3249,25.2955,25.3249,32600.0
2006-04-21 12:20:00,43.13,43.2,43.13,43.2,19400.0,25.3249,25.366,25.3249,25.366,19400.0
2006-04-21 12:25:00,43.19,43.2,43.18,43.19,11400.0,25.3601,25.366,25.3542,25.3601,11400.0
2006-04-21 12:30:00,43.19,43.22,43.17,43.22,33000.0,25.3601,25.3777,25.3484,25.3777,33000.0
2006-04-21 12:35:00,43.22,43.23,43.2,43.23,14000.0,25.3777,25.3836,25.366,25.3836,14000.0
2006-04-21 12:40:00,43.24,43.25,43.22,43.22,19800.0,25.3895,25.3953,25.3777,25.3777,19800.0
2006-04-21 12:45:00,43.23,43.27,43.23,43.27,18800.0,25.3836,25.4071,25.3836,25.4071,18800.0
2006-04-21 12:50:00,43.27,43.27,43.22,43.23,16200.0,25.4071,25.4071,25.3777,25.3836,16200.0
2006-04-21 12:55:00,43.22,43.23,43.2,43.23,11000.0,25.3777,25.3836,25.366,25.3836,11000.0
2006-04-21 13:00:00,43.22,43.24,43.19,43.19,86200.0,25.3777,25.3895,25.3601,25.3601,86200.0
2006-04-21 13:05:00,43.19,43.21,43.18,43.19,28400.0,25.3601,25.3718,25.3542,25.3601,28400.0
2006-04-21 13:10:00,43.19,43.24,43.19,43.24,20600.0,25.3601,25.3895,25.3601,25.3895,20600.0
2006-04-21 13:15:00,43.23,43.26,43.23,43.24,16600.0,25.3836,25.4012,25.3836,25.3895,16600.0
2006-04-21 13:20:00,43.24,43.26,43.22,43.22,82200.0,25.3895,25.4012,25.3777,25.3777,82200.0
2006-04-21 13:25:00,43.22,43.23,43.21,43.21,23200.0,25.3777,25.3836,25.3718,25.3718,23200.0
2006-04-21 13:30:00,43.23,43.26,43.22,43.25,53400.0,25.3836,25.4012,25.3777,25.3953,53400.0
2006-04-21 13:35:00,43.26,43.27,43.22,43.22,33200.0,25.4012,25.4071,25.3777,25.3777,33200.0
2006-04-21 13:40:00,43.22,43.27,43.22,43.24,119400.0,25.3777,25.4071,25.3777,25.3895,119400.0
2006-04-21 13:45:00,43.24,43.26,43.21,43.25,18200.0,25.3895,25.4012,25.3718,25.3953,18200.0
2006-04-21 13:50:00,43.25,43.26,43.23,43.24,19400.0,25.3953,25.4012,25.3836,25.3895,19400.0
2006-04-21 13:55:00,43.24,43.25,43.22,43.24,49600.0,25.3895,25.3953,25.3777,25.3895,49600.0
2006-04-21 14:00:00,43.22,43.24,43.16,43.18,28600.0,25.3777,25.3895,25.3425,25.3542,28600.0
2006-04-21 14:05:00,43.17,43.19,43.14,43.15,49200.0,25.3484,25.3601,25.3307,25.3366,49200.0
2006-04-21 14:10:00,43.14,43.16,43.12,43.15,50400.0,25.3307,25.3425,25.319,25.3366,50400.0
2006-04-21 14:15:00,43.15,43.15,43.1,43.15,35800.0,25.3366,25.3366,25.3073,25.3366,35800.0
2006-04-21 14:20:00,43.16,43.22,43.15,43.17,36000.0,25.3425,25.3777,25.3366,25.3484,36000.0
2006-04-21 14:25:00,43.17,43.17,43.1,43.1,56200.0,25.3484,25.3484,25.3073,25.3073,56200.0
2006-04-21 14:30:00,43.1,43.1,43.02,43.04,48400.0,25.3073,25.3073,25.2603,25.272,48400.0
2006-04-21 14:35:00,43.04,43.04,42.98,43.04,82200.0,25.272,25.272,25.2368,25.272,82200.0
2006-04-21 14:40:00,43.05,43.07,43.04,43.05,30200.0,25.2779,25.2896,25.272,25.2779,30200.0
2006-04-21 14:45:00,43.05,43.07,43.01,43.05,87000.0,25.2779,25.2896,25.2544,25.2779,87000.0
2006-04-21 14:50:00,43.06,43.1,43.04,43.1,52200.0,25.2838,25.3073,25.272,25.3073,52200.0
2006-04-21 14:55:00,43.1,43.13,43.1,43.1,49000.0,25.3073,25.3249,25.3073,25.3073,49000.0
2006-04-21 15:00:00,43.1,43.12,43.06,43.1,52200.0,25.3073,25.319,25.2838,25.3073,52200.0
2006-04-21 15:05:00,43.1,43.14,43.06,43.07,30000.0,25.3073,25.3307,25.2838,25.2896,30000.0
2006-04-21 15:10:00,43.07,43.11,43.06,43.07,44800.0,25.2896,25.3131,25.2838,25.2896,44800.0
2006-04-21 15:15:00,43.07,43.07,42.98,43.01,44000.0,25.2896,25.2896,25.2368,25.2544,44000.0
2006-04-21 15:20:00,43.04,43.04,42.99,43.0,127200.0,25.272,25.272,25.2427,25.2485,127200.0
2006-04-21 15:25:00,42.99,43.02,42.96,42.98,52400.0,25.2427,25.2603,25.2251,25.2368,52400.0
2006-04-21 15:30:00,42.98,43.04,42.98,43.04,39000.0,25.2368,25.272,25.2368,25.272,39000.0
2006-04-21 15:35:00,43.04,43.1,43.04,43.1,42600.0,25.272,25.3073,25.272,25.3073,42600.0
2006-04-21 15:40:00,43.1,43.17,43.1,43.17,74200.0,25.3073,25.3484,25.3073,25.3484,74200.0
2006-04-21 15:45:00,43.2,43.2,43.12,43.13,69200.0,25.366,25.366,25.319,25.3249,69200.0
2006-04-21 15:50:00,43.13,43.14,43.08,43.13,120800.0,25.3249,25.3307,25.2955,25.3249,120800.0
2006-04-21 15:55:00,43.13,43.16,43.13,43.16,65400.0,25.3249,25.3425,25.3249,25.3425,65400.0
2006-04-24 09:30:00,43.13,43.21,43.11,43.21,66400.0,25.3249,25.3718,25.3131,25.3718,66400.0
2006-04-24 09:35:00,43.2,43.21,43.14,43.16,26600.0,25.366,25.3718,25.3307,25.3425,26600.0
2006-04-24 09:40:00,43.17,43.27,43.15,43.27,31200.0,25.3484,25.4071,25.3366,25.4071,31200.0
2006-04-24 09:45:00,43.29,43.3,43.19,43.22,191800.0,25.4188,25.4247,25.3601,25.3777,191800.0
2006-04-24 09:50:00,43.2,43.24,43.19,43.21,19400.0,25.366,25.3895,25.3601,25.3718,19400.0
2006-04-24 09:55:00,43.18,43.21,43.06,43.1,26600.0,25.3542,25.3718,25.2838,25.3073,26600.0
2006-04-24 10:00:00,43.1,43.13,43.02,43.05,36200.0,25.3073,25.3249,25.2603,25.2779,36200.0
2006-04-24 10:05:00,43.06,43.07,43.03,43.03,30000.0,25.2838,25.2896,25.2662,25.2662,30000.0
2006-04-24 10:10:00,43.04,43.08,42.98,43.0,37200.0,25.272,25.2955,25.2368,25.2485,37200.0
2006-04-24 10:15:00,43.01,43.02,42.98,42.99,53800.0,25.2544,25.2603,25.2368,25.2427,53800.0
2006-04-24 10:20:00,42.99,43.04,42.97,43.02,43000.0,25.2427,25.272,25.2309,25.2603,43000.0
2006-04-24 10:25:00,43.01,43.08,43.0,43.08,16800.0,25.2544,25.2955,25.2485,25.2955,16800.0
2006-04-24 10:30:00,43.08,43.12,43.07,43.07,17600.0,25.2955,25.319,25.2896,25.2896,17600.0
2006-04-24 10:35:00,43.08,43.15,43.06,43.13,15800.0,25.2955,25.3366,25.2838,25.3249,15800.0
2006-04-24 10:40:00,43.13,43.18,43.11,43.16,14200.0,25.3249,25.3542,25.3131,25.3425,14200.0
2006-04-24 10:45:00,43.16,43.2,43.13,43.16,15800.0,25.3425,25.366,25.3249,25.3425,15800.0
2006-04-24 10:50:00,43.16,43.16,43.08,43.08,18800.0,25.3425,25.3425,25.2955,25.2955,18800.0
2006-04-24 10:55:00,43.09,43.09,43.04,43.09,39200.0,25.3014,25.3014,25.272,25.3014,39200.0
2006-04-24 11:00:00,43.09,43.09,43.04,43.06,17600.0,25.3014,25.3014,25.272,25.2838,17600.0
2006-04-24 11:05:00,43.05,43.05,42.99,43.01,24600.0,25.2779,25.2779,25.2427,25.2544,24600.0
2006-04-24 11:10:00,43.01,43.04,43.01,43.02,22600.0,25.2544,25.272,25.2544,25.2603,22600.0
2006-04-24 11:15:00,43.02,43.05,43.0,43.0,30600.0,25.2603,25.2779,25.2485,25.2485,30600.0
2006-04-24 11:20:00,43.01,43.02,42.95,42.96,52000.0,25.2544,25.2603,25.2192,25.2251,52000.0
2006-04-24 11:25:00,42.96,43.02,42.96,43.02,19400.0,25.2251,25.2603,25.2251,25.2603,19400.0
2006-04-24 11:30:00,43.02,43.04,42.97,43.03,48600.0,25.2603,25.272,25.2309,25.2662,48600.0
2006-04-24 11:35:00,43.05,43.1,43.04,43.06,25800.0,25.2779,25.3073,25.272,25.2838,25800.0
2006-04-24 11:40:00,43.05,43.06,43.04,43.06,10800.0,25.2779,25.2838,25.272,25.2838,10800.0
2006-04-24 11:45:00,43.06,43.1,43.06,43.1,9200.0,25.2838,25.3073,25.2838,25.3073,9200.0
2006-04-24 11:50:00,43.1,43.1,43.08,43.08,2400.0,25.3073,25.3073,25.2955,25.2955,2400.0
2006-04-24 11:55:00,43.08,43.13,43.08,43.13,9000.0,25.2955,25.3249,25.2955,25.3249,9000.0
2006-04-24 12:00:00,43.14,43.16,43.1,43.11,15400.0,25.3307,25.3425,25.3073,25.3131,15400.0
2006-04-24 12:05:00,43.1,43.1,43.08,43.1,10600.0,25.3073,25.3073,25.2955,25.3073,10600.0
2006-04-24 12:10:00,43.1,43.13,43.1,43.12,4800.0,25.3073,25.3249,25.3073,25.319,4800.0
2006-04-24 12:15:00,43.1,43.12,43.09,43.09,28200.0,25.3073,25.319,25.3014,25.3014,28200.0
2006-04-24 12:20:00,43.09,43.1,43.08,43.09,48400.0,25.3014,25.3073,25.2955,25.3014,48400.0
2006-04-24 12:25:00,43.09,43.09,43.05,43.05,20600.0,25.3014,25.3014,25.2779,25.2779,20600.0
2006-04-24 12:30:00,43.07,43.08,43.02,43.07,24400.0,25.2896,25.2955,25.2603,25.2896,24400.0
2006-04-24 12:35:00,43.08,43.09,43.06,43.09,25200.0,25.2955,25.3014,25.2838,25.3014,25200.0
2006-04-24 12:40:00,43.09,43.12,43.09,43.1,13400.0,25.3014,25.319,25.3014,25.3073,13400.0
2006-04-24 12:45:00,43.1,43.1,43.08,43.08,8200.0,25.3073,25.3073,25.2955,25.2955,8200.0
2006-04-24 12:50:00,43.08,43.17,43.08,43.16,9200.0,25.2955,25.3484,25.2955,25.3425,9200.0
2006-04-24 12:55:00,43.17,43.26,43.16,43.24,14400.0,25.3484,25.4012,25.3425,25.3895,14400.0
2006-04-24 13:00:00,43.24,43.24,43.13,43.13,11600.0,25.3895,25.3895,25.3249,25.3249,11600.0
2006-04-24 13:05:00,43.13,43.21,43.13,43.19,14200.0,25.3249,25.3718,25.3249,25.3601,14200.0
2006-04-24 13:10:00,43.2,43.21,43.16,43.16,19800.0,25.366,25.3718,25.3425,25.3425,19800.0
2006-04-24 13:15:00,43.15,43.17,43.13,43.16,12600.0,25.3366,25.3484,25.3249,25.3425,12600.0
2006-04-24 13:20:00,43.14,43.15,43.13,43.13,12000.0,25.3307,25.3366,25.3249,25.3249,12000.0
2006-04-24 13:25:00,43.13,43.16,43.11,43.15,7000.0,25.3249,25.3425,25.3131,25.3366,7000.0
2006-04-24 13:30:00,43.16,43.18,43.11,43.15,14400.0,25.3425,25.3542,25.3131,25.3366,14400.0
2006-04-24 13:35:00,43.15,43.17,43.14,43.16,12400.0,25.3366,25.3484,25.3307,25.3425,12400.0
2006-04-24 13:40:00,43.17,43.22,43.17,43.19,10200.0,25.3484,25.3777,25.3484,25.3601,10200.0
2006-04-24 13:45:00,43.19,43.2,43.18,43.2,5800.0,25.3601,25.366,25.3542,25.366,5800.0
2006-04-24 13:50:00,43.19,43.19,43.16,43.17,8400.0,25.3601,25.3601,25.3425,25.3484,8400.0
2006-04-24 13:55:00,43.17,43.19,43.14,43.14,9600.0,25.3484,25.3601,25.3307,25.3307,9600.0
2006-04-24 14:00:00,43.15,43.18,43.13,43.14,13600.0,25.3366,25.3542,25.3249,25.3307,13600.0
2006-04-24 14:05:00,43.14,43.15,43.13,43.15,8800.0,25.3307,25.3366,25.3249,25.3366,8800.0
2006-04-24 14:10:00,43.15,43.16,43.1,43.1,11800.0,25.3366,25.3425,25.3073,25.3073,11800.0
2006-04-24 14:15:00,43.1,43.15,43.1,43.13,13200.0,25.3073,25.3366,25.3073,25.3249,13200.0
2006-04-24 14:20:00,43.15,43.18,43.15,43.15,16000.0,25.3366,25.3542,25.3366,25.3366,16000.0
2006-04-24 14:25:00,43.15,43.16,43.12,43.12,10600.0,25.3366,25.3425,25.319,25.319,10600.0
2006-04-24 14:30:00,43.12,43.13,43.1,43.11,8800.0,25.319,25.3249,25.3073,25.3131,8800.0
2006-04-24 14:35:00,43.1,43.12,43.09,43.1,15600.0,25.3073,25.319,25.3014,25.3073,15600.0
2006-04-24 14:40:00,43.11,43.12,43.05,43.05,15400.0,25.3131,25.319,25.2779,25.2779,15400.0
2006-04-24 14:45:00,43.05,43.1,43.05,43.07,20800.0,25.2779,25.3073,25.2779,25.2896,20800.0
2006-04-24 14:50:00,43.07,43.15,43.06,43.13,39400.0,25.2896,25.3366,25.2838,25.3249,39400.0
2006-04-24 14:55:00,43.12,43.13,43.08,43.1,8200.0,25.319,25.3249,25.2955,25.3073,8200.0
2006-04-24 15:00:00,43.1,43.16,43.08,43.15,21000.0,25.3073,25.3425,25.2955,25.3366,21000.0
2006-04-24 15:05:00,43.13,43.14,43.11,43.12,9600.0,25.3249,25.3307,25.3131,25.319,9600.0
2006-04-24 15:10:00,43.12,43.12,43.07,43.08,10200.0,25.319,25.319,25.2896,25.2955,10200.0
2006-04-24 15:15:00,43.08,43.13,43.08,43.13,10800.0,25.2955,25.3249,25.2955,25.3249,10800.0
2006-04-24 15:20:00,43.12,43.13,43.09,43.11,17400.0,25.319,25.3249,25.3014,25.3131,17400.0
2006-04-24 15:25:00,43.1,43.13,43.1,43.1,19800.0,25.3073,25.3249,25.3073,25.3073,19800.0
2006-04-24 15:30:00,43.1,43.17,43.1,43.13,25000.0,25.3073,25.3484,25.3073,25.3249,25000.0
2006-04-24 15:35:00,43.13,43.13,43.08,43.1,30800.0,25.3249,25.3249,25.2955,25.3073,30800.0
2006-04-24 15:40:00,43.09,43.1,43.01,43.01,33000.0,25.3014,25.3073,25.2544,25.2544,33000.0
2006-04-24 15:45:00,43.01,43.02,42.97,42.97,28000.0,25.2544,25.2603,25.2309,25.2309,28000.0
2006-04-24 15:50:00,42.97,43.01,42.97,42.99,43400.0,25.2309,25.2544,25.2309,25.2427,43400.0
2006-04-24 15:55:00,42.99,42.99,42.98,42.98,47400.0,25.2427,25.2427,25.2368,25.2368,47400.0
2006-04-25 09:30:00,42.85,42.94,42.83,42.83,37400.0,25.1605,25.2133,25.1487,25.1487,37400.0
2006-04-25 09:35:00,42.88,42.9,42.77,42.86,26000.0,25.1781,25.1898,25.1135,25.1663,26000.0
2006-04-25 09:40:00,42.87,42.87,42.77,42.79,10800.0,25.1722,25.1722,25.1135,25.1252,10800.0
2006-04-25 09:45:00,42.79,42.87,42.79,42.85,43800.0,25.1252,25.1722,25.1252,25.1605,43800.0
2006-04-25 09:50:00,42.85,42.86,42.75,42.75,34000.0,25.1605,25.1663,25.1017,25.1017,34000.0
2006-04-25 09:55:00,42.7,42.73,42.65,42.65,61400.0,25.0724,25.09,25.043,25.043,61400.0
2006-04-25 10:00:00,42.65,42.65,42.52,42.58,64800.0,25.043,25.043,24.9667,25.0019,64800.0
2006-04-25 10:05:00,42.57,42.57,42.49,42.49,40600.0,24.9961,24.9961,24.9491,24.9491,40600.0
2006-04-25 10:10:00,42.49,42.49,42.38,42.47,45400.0,24.9491,24.9491,24.8845,24.9373,45400.0
2006-04-25 10:15:00,42.47,42.51,42.39,42.4,50200.0,24.9373,24.9608,24.8904,24.8962,50200.0
2006-04-25 10:20:00,42.41,42.41,42.29,42.35,48200.0,24.9021,24.9021,24.8316,24.8669,48200.0
2006-04-25 10:25:00,42.35,42.38,42.29,42.29,52800.0,24.8669,24.8845,24.8316,24.8316,52800.0
2006-04-25 10:30:00,42.26,42.3,42.24,42.3,58600.0,24.814,24.8375,24.8023,24.8375,58600.0
2006-04-25 10:35:00,42.3,42.49,42.29,42.38,64800.0,24.8375,24.9491,24.8316,24.8845,64800.0
2006-04-25 10:40:00,42.36,42.44,42.36,42.44,23400.0,24.8727,24.9197,24.8727,24.9197,23400.0
2006-04-25 10:45:00,42.44,42.55,42.44,42.51,28600.0,24.9197,24.9843,24.9197,24.9608,28600.0
2006-04-25 10:50:00,42.51,42.52,42.45,42.51,26800.0,24.9608,24.9667,24.9256,24.9608,26800.0
2006-04-25 10:55:00,42.5,42.52,42.41,42.43,27200.0,24.955,24.9667,24.9021,24.9139,27200.0
2006-04-25 11:00:00,42.43,42.51,42.43,42.51,27400.0,24.9139,24.9608,24.9139,24.9608,27400.0
2006-04-25 11:05:00,42.51,42.52,42.47,42.49,40600.0,24.9608,24.9667,24.9373,24.9491,40600.0
2006-04-25 11:10:00,42.49,42.5,42.4,42.41,33000.0,24.9491,24.955,24.8962,24.9021,33000.0
2006-04-25 11:15:00,42.42,42.51,42.42,42.49,25200.0,24.908,24.9608,24.908,24.9491,25200.0
2006-04-25 11:20:00,42.5,42.58,42.5,42.55,20600.0,24.955,25.0019,24.955,24.9843,20600.0
2006-04-25 11:25:00,42.56,42.62,42.56,42.62,22800.0,24.9902,25.0254,24.9902,25.0254,22800.0
2006-04-25 11:30:00,42.59,42.63,42.56,42.63,41400.0,25.0078,25.0313,24.9902,25.0313,41400.0
2006-04-25 11:35:00,42.63,42.63,42.54,42.54,36200.0,25.0313,25.0313,24.9784,24.9784,36200.0
2006-04-25 11:40:00,42.54,42.57,42.5,42.56,46000.0,24.9784,24.9961,24.955,24.9902,46000.0
2006-04-25 11:45:00,42.56,42.6,42.54,42.59,38000.0,24.9902,25.0137,24.9784,25.0078,38000.0
2006-04-25 11:50:00,42.58,42.6,42.54,42.6,26000.0,25.0019,25.0137,24.9784,25.0137,26000.0
2006-04-25 11:55:00,42.58,42.61,42.54,42.59,34600.0,25.0019,25.0195,24.9784,25.0078,34600.0
2006-04-25 12:00:00,42.6,42.6,42.51,42.56,29000.0,25.0137,25.0137,24.9608,24.9902,29000.0
2006-04-25 12:05:00,42.54,42.57,42.54,42.54,8800.0,24.9784,24.9961,24.9784,24.9784,8800.0
2006-04-25 12:10:00,42.54,42.58,42.5,42.52,17800.0,24.9784,25.0019,24.955,24.9667,17800.0
2006-04-25 12:15:00,42.52,42.56,42.5,42.56,14400.0,24.9667,24.9902,24.955,24.9902,14400.0
2006-04-25 12:20:00,42.55,42.55,42.51,42.54,7800.0,24.9843,24.9843,24.9608,24.9784,7800.0
2006-04-25 12:25:00,42.53,42.56,42.53,42.56,4000.0,24.9726,24.9902,24.9726,24.9902,4000.0
2006-04-25 12:30:00,42.56,42.62,42.56,42.6,16400.0,24.9902,25.0254,24.9902,25.0137,16400.0
2006-04-25 12:35:00,42.6,42.62,42.58,42.59,9600.0,25.0137,25.0254,25.0019,25.0078,9600.0
2006-04-25 12:40:00,42.59,42.65,42.57,42.62,14400.0,25.0078,25.043,24.9961,25.0254,14400.0
2006-04-25 12:45:00,42.62,42.63,42.59,42.63,13600.0,25.0254,25.0313,25.0078,25.0313,13600.0
2006-04-25 12:50:00,42.63,42.69,42.63,42.66,7400.0,25.0313,25.0665,25.0313,25.0489,7400.0
2006-04-25 12:55:00,42.66,42.66,42.58,42.58,8800.0,25.0489,25.0489,25.0019,25.0019,8800.0
2006-04-25 13:00:00,42.58,42.58,42.5,42.57,27400.0,25.0019,25.0019,24.955,24.9961,27400.0
2006-04-25 13:05:00,42.57,42.63,42.57,42.57,13400.0,24.9961,25.0313,24.9961,24.9961,13400.0
2006-04-25 13:10:00,42.56,42.56,42.49,42.51,18000.0,24.9902,24.9902,24.9491,24.9608,18000.0
2006-04-25 13:15:00,42.51,42.57,42.5,42.57,17200.0,24.9608,24.9961,24.955,24.9961,17200.0
2006-04-25 13:20:00,42.56,42.6,42.54,42.6,14200.0,24.9902,25.0137,24.9784,25.0137,14200.0
2006-04-25 13:25:00,42.58,42.58,42.48,42.49,20800.0,25.0019,25.0019,24.9432,24.9491,20800.0
2006-04-25 13:30:00,42.49,42.58,42.48,42.57,17400.0,24.9491,25.0019,24.9432,24.9961,17400.0
2006-04-25 13:35:00,42.55,42.63,42.55,42.62,7000.0,24.9843,25.0313,24.9843,25.0254,7000.0
2006-04-25 13:40:00,42.62,42.62,42.59,42.6,10800.0,25.0254,25.0254,25.0078,25.0137,10800.0
2006-04-25 13:45:00,42.59,42.6,42.56,42.58,10000.0,25.0078,25.0137,24.9902,25.0019,10000.0
2006-04-25 13:50:00,42.58,42.62,42.57,42.58,13400.0,25.0019,25.0254,24.9961,25.0019,13400.0
2006-04-25 13:55:00,42.56,42.57,42.51,42.52,8800.0,24.9902,24.9961,24.9608,24.9667,8800.0
2006-04-25 14:00:00,42.52,42.56,42.49,42.54,18200.0,24.9667,24.9902,24.9491,24.9784,18200.0
2006-04-25 14:05:00,42.52,42.55,42.52,42.54,7800.0,24.9667,24.9843,24.9667,24.9784,7800.0
2006-04-25 14:10:00,42.54,42.58,42.51,42.55,12600.0,24.9784,25.0019,24.9608,24.9843,12600.0
2006-04-25 14:15:00,42.55,42.55,42.51,42.51,11000.0,24.9843,24.9843,24.9608,24.9608,11000.0
2006-04-25 14:20:00,42.51,42.59,42.5,42.59,12000.0,24.9608,25.0078,24.955,25.0078,12000.0
2006-04-25 14:25:00,42.59,42.63,42.5,42.52,50400.0,25.0078,25.0313,24.955,24.9667,50400.0
2006-04-25 14:30:00,42.52,42.52,42.49,42.51,26400.0,24.9667,24.9667,24.9491,24.9608,26400.0
2006-04-25 14:35:00,42.51,42.55,42.49,42.51,23400.0,24.9608,24.9843,24.9491,24.9608,23400.0
2006-04-25 14:40:00,42.51,42.53,42.5,42.52,10800.0,24.9608,24.9726,24.955,24.9667,10800.0
2006-04-25 14:45:00,42.52,42.6,42.49,42.56,28600.0,24.9667,25.0137,24.9491,24.9902,28600.0
2006-04-25 14:50:00,42.56,42.56,42.48,42.49,38600.0,24.9902,24.9902,24.9432,24.9491,38600.0
2006-04-25 14:55:00,42.49,42.51,42.48,42.5,19800.0,24.9491,24.9608,24.9432,24.955,19800.0
2006-04-25 15:00:00,42.49,42.51,42.43,42.48,43000.0,24.9491,24.9608,24.9139,24.9432,43000.0
2006-04-25 15:05:00,42.48,42.51,42.48,42.48,21000.0,24.9432,24.9608,24.9432,24.9432,21000.0
2006-04-25 15:10:00,42.47,42.47,42.38,42.38,24600.0,24.9373,24.9373,24.8845,24.8845,24600.0
2006-04-25 15:15:00,42.38,42.43,42.33,42.42,30200.0,24.8845,24.9139,24.8551,24.908,30200.0
2006-04-25 15:20:00,42.42,42.46,42.4,42.4,27600.0,24.908,24.9315,24.8962,24.8962,27600.0
2006-04-25 15:25:00,42.38,42.45,42.38,42.42,25200.0,24.8845,24.9256,24.8845,24.908,25200.0
2006-04-25 15:30:00,42.43,42.49,42.4,42.46,30800.0,24.9139,24.9491,24.8962,24.9315,30800.0
2006-04-25 15:35:00,42.46,42.48,42.41,42.47,21000.0,24.9315,24.9432,24.9021,24.9373,21000.0
2006-04-25 15:40:00,42.46,42.51,42.45,42.5,39000.0,24.9315,24.9608,24.9256,24.955,39000.0
2006-04-25 15:45:00,42.51,42.51,42.46,42.46,35000.0,24.9608,24.9608,24.9315,24.9315,35000.0
2006-04-25 15:50:00,42.46,42.47,42.45,42.46,44200.0,24.9315,24.9373,24.9256,24.9315,44200.0
2006-04-25 15:55:00,42.45,42.49,42.44,42.49,47400.0,24.9256,24.9491,24.9197,24.9491,47400.0
2006-04-26 09:30:00,42.62,42.91,42.62,42.9,48800.0,25.0254,25.1957,25.0254,25.1898,48800.0
2006-04-26 09:35:00,42.9,42.9,42.76,42.83,36800.0,25.1898,25.1898,25.1076,25.1487,36800.0
2006-04-26 09:40:00,42.82,42.83,42.7,42.77,33800.0,25.1429,25.1487,25.0724,25.1135,33800.0
2006-04-26 09:45:00,42.74,42.84,42.71,42.71,42600.0,25.0959,25.1546,25.0783,25.0783,42600.0
2006-04-26 09:50:00,42.73,42.8,42.71,42.79,17200.0,25.09,25.1311,25.0783,25.1252,17200.0
2006-04-26 09:55:00,42.77,42.79,42.7,42.79,25400.0,25.1135,25.1252,25.0724,25.1252,25400.0
2006-04-26 10:00:00,42.77,42.77,42.59,42.72,39000.0,25.1135,25.1135,25.0078,25.0841,39000.0
2006-04-26 10:05:00,42.74,42.88,42.74,42.84,44200.0,25.0959,25.1781,25.0959,25.1546,44200.0
2006-04-26 10:10:00,42.84,42.93,42.83,42.89,26000.0,25.1546,25.2074,25.1487,25.184,26000.0
2006-04-26 10:15:00,42.9,42.94,42.88,42.94,36600.0,25.1898,25.2133,25.1781,25.2133,36600.0
2006-04-26 10:20:00,42.95,42.95,42.88,42.9,24200.0,25.2192,25.2192,25.1781,25.1898,24200.0
2006-04-26 10:25:00,42.88,42.88,42.79,42.81,39200.0,25.1781,25.1781,25.1252,25.137,39200.0
2006-04-26 10:30:00,42.8,42.82,42.77,42.78,53000.0,25.1311,25.1429,25.1135,25.1194,53000.0
2006-04-26 10:35:00,42.77,42.82,42.74,42.78,42600.0,25.1135,25.1429,25.0959,25.1194,42600.0
2006-04-26 10:40:00,42.78,42.78,42.7,42.76,41000.0,25.1194,25.1194,25.0724,25.1076,41000.0
2006-04-26 10:45:00,42.76,42.78,42.7,42.7,19400.0,25.1076,25.1194,25.0724,25.0724,19400.0
2006-04-26 10:50:00,42.71,42.76,42.69,42.69,21800.0,25.0783,25.1076,25.0665,25.0665,21800.0
2006-04-26 10:55:00,42.69,42.75,42.66,42.7,20800.0,25.0665,25.1017,25.0489,25.0724,20800.0
2006-04-26 11:00:00,42.71,42.76,42.71,42.74,22800.0,25.0783,25.1076,25.0783,25.0959,22800.0
2006-04-26 11:05:00,42.75,42.78,42.72,42.77,16800.0,25.1017,25.1194,25.0841,25.1135,16800.0
2006-04-26 11:10:00,42.76,42.79,42.75,42.78,19000.0,25.1076,25.1252,25.1017,25.1194,19000.0
2006-04-26 11:15:00,42.78,42.8,42.74,42.77,11800.0,25.1194,25.1311,25.0959,25.1135,11800.0
2006-04-26 11:20:00,42.76,42.8,42.74,42.74,16400.0,25.1076,25.1311,25.0959,25.0959,16400.0
2006-04-26 11:25:00,42.74,42.74,42.66,42.69,25200.0,25.0959,25.0959,25.0489,25.0665,25200.0
2006-04-26 11:30:00,42.69,42.71,42.65,42.7,25200.0,25.0665,25.0783,25.043,25.0724,25200.0
2006-04-26 11:35:00,42.69,42.7,42.62,42.67,38600.0,25.0665,25.0724,25.0254,25.0548,38600.0
2006-04-26 11:40:00,42.64,42.68,42.6,42.68,17200.0,25.0372,25.0606,25.0137,25.0606,17200.0
2006-04-26 11:45:00,42.69,42.7,42.68,42.68,23400.0,25.0665,25.0724,25.0606,25.0606,23400.0
2006-04-26 11:50:00,42.66,42.69,42.66,42.68,12200.0,25.0489,25.0665,25.0489,25.0606,12200.0
2006-04-26 11:55:00,42.68,42.71,42.67,42.68,14200.0,25.0606,25.0783,25.0548,25.0606,14200.0
2006-04-26 12:00:00,42.67,42.67,42.63,42.65,18800.0,25.0548,25.0548,25.0313,25.043,18800.0
2006-04-26 12:05:00,42.65,42.74,42.65,42.71,12800.0,25.043,25.0959,25.043,25.0783,12800.0
2006-04-26 12:10:00,42.73,42.79,42.73,42.74,17200.0,25.09,25.1252,25.09,25.0959,17200.0
2006-04-26 12:15:00,42.74,42.77,42.73,42.76,20000.0,25.0959,25.1135,25.09,25.1076,20000.0
2006-04-26 12:20:00,42.76,42.82,42.76,42.81,21400.0,25.1076,25.1429,25.1076,25.137,21400.0
2006-04-26 12:25:00,42.82,42.85,42.79,42.79,26400.0,25.1429,25.1605,25.1252,25.1252,26400.0
2006-04-26 12:30:00,42.8,42.82,42.77,42.82,18200.0,25.1311,25.1429,25.1135,25.1429,18200.0
2006-04-26 12:35:00,42.82,42.87,42.8,42.87,17200.0,25.1429,25.1722,25.1311,25.1722,17200.0
2006-04-26 12:40:00,42.87,42.87,42.79,42.81,11000.0,25.1722,25.1722,25.1252,25.137,11000.0
2006-04-26 12:45:00,42.81,42.81,42.77,42.77,10000.0,25.137,25.137,25.1135,25.1135,10000.0
2006-04-26 12:50:00,42.76,42.78,42.76,42.78,8000.0,25.1076,25.1194,25.1076,25.1194,8000.0
2006-04-26 12:55:00,42.8,42.8,42.78,42.79,6600.0,25.1311,25.1311,25.1194,25.1252,6600.0
2006-04-26 13:00:00,42.77,42.82,42.77,42.81,14400.0,25.1135,25.1429,25.1135,25.137,14400.0
2006-04-26 13:05:00,42.8,42.84,42.8,42.84,9200.0,25.1311,25.1546,25.1311,25.1546,9200.0
2006-04-26 13:10:00,42.83,42.88,42.81,42.87,47600.0,25.1487,25.1781,25.137,25.1722,47600.0
2006-04-26 13:15:00,42.87,42.87,42.77,42.82,20000.0,25.1722,25.1722,25.1135,25.1429,20000.0
2006-04-26 13:20:00,42.82,42.82,42.77,42.8,8000.0,25.1429,25.1429,25.1135,25.1311,8000.0
2006-04-26 13:25:00,42.8,42.81,42.73,42.74,11200.0,25.1311,25.137,25.09,25.0959,11200.0
2006-04-26 13:30:00,42.72,42.77,42.71,42.77,12800.0,25.0841,25.1135,25.0783,25.1135,12800.0
2006-04-26 13:35:00,42.76,42.8,42.75,42.78,11200.0,25.1076,25.1311,25.1017,25.1194,11200.0
2006-04-26 13:40:00,42.78,42.79,42.72,42.72,12600.0,25.1194,25.1252,25.0841,25.0841,12600.0
2006-04-26 13:45:00,42.73,42.82,42.71,42.8,17600.0,25.09,25.1429,25.0783,25.1311,17600.0
2006-04-26 13:50:00,42.81,42.81,42.77,42.77,10000.0,25.137,25.137,25.1135,25.1135,10000.0
2006-04-26 13:55:00,42.77,42.83,42.75,42.83,16800.0,25.1135,25.1487,25.1017,25.1487,16800.0
2006-04-26 14:00:00,42.83,42.87,42.69,42.69,22600.0,25.1487,25.1722,25.0665,25.0665,22600.0
2006-04-26 14:05:00,42.69,42.74,42.68,42.71,24000.0,25.0665,25.0959,25.0606,25.0783,24000.0
2006-04-26 14:10:00,42.7,42.79,42.7,42.79,23600.0,25.0724,25.1252,25.0724,25.1252,23600.0
2006-04-26 14:15:00,42.78,42.79,42.74,42.76,24600.0,25.1194,25.1252,25.0959,25.1076,24600.0
2006-04-26 14:20:00,42.75,42.76,42.7,42.7,12400.0,25.1017,25.1076,25.0724,25.0724,12400.0
2006-04-26 14:25:00,42.71,42.74,42.69,42.73,19600.0,25.0783,25.0959,25.0665,25.09,19600.0
2006-04-26 14:30:00,42.75,42.77,42.72,42.72,12400.0,25.1017,25.1135,25.0841,25.0841,12400.0
2006-04-26 14:35:00,42.72,42.72,42.62,42.66,22800.0,25.0841,25.0841,25.0254,25.0489,22800.0
2006-04-26 14:40:00,42.63,42.67,42.57,42.62,59200.0,25.0313,25.0548,24.9961,25.0254,59200.0
2006-04-26 14:45:00,42.62,42.62,42.58,42.58,14200.0,25.0254,25.0254,25.0019,25.0019,14200.0
2006-04-26 14:50:00,42.57,42.57,42.5,42.54,55400.0,24.9961,24.9961,24.955,24.9784,55400.0
2006-04-26 14:55:00,42.54,42.54,42.5,42.53,46000.0,24.9784,24.9784,24.955,24.9726,46000.0
2006-04-26 15:00:00,42.53,42.55,42.5,42.53,30200.0,24.9726,24.9843,24.955,24.9726,30200.0
2006-04-26 15:05:00,42.52,42.56,42.52,42.54,17800.0,24.9667,24.9902,24.9667,24.9784,17800.0
2006-04-26 15:10:00,42.54,42.54,42.47,42.49,42200.0,24.9784,24.9784,24.9373,24.9491,42200.0
2006-04-26 15:15:00,42.49,42.51,42.45,42.47,76200.0,24.9491,24.9608,24.9256,24.9373,76200.0
2006-04-26 15:20:00,42.47,42.49,42.44,42.49,59800.0,24.9373,24.9491,24.9197,24.9491,59800.0
2006-04-26 15:25:00,42.49,42.54,42.49,42.49,40800.0,24.9491,24.9784,24.9491,24.9491,40800.0
2006-04-26 15:30:00,42.49,42.49,42.4,42.43,88200.0,24.9491,24.9491,24.8962,24.9139,88200.0
2006-04-26 15:35:00,42.43,42.44,42.38,42.4,88600.0,24.9139,24.9197,24.8845,24.8962,88600.0
2006-04-26 15:40:00,42.4,42.55,42.4,42.55,41800.0,24.8962,24.9843,24.8962,24.9843,41800.0
2006-04-26 15:45:00,42.55,42.56,42.49,42.51,31200.0,24.9843,24.9902,24.9491,24.9608,31200.0
2006-04-26 15:50:00,42.52,42.56,42.49,42.49,43000.0,24.9667,24.9902,24.9491,24.9491,43000.0
2006-04-26 15:55:00,42.5,42.55,42.5,42.55,67000.0,24.955,24.9843,24.955,24.9843,67000.0
2006-04-27 09:30:00,42.12,42.39,41.59,42.36,55000.0,24.7318,24.8904,24.4206,24.8727,55000.0
2006-04-27 09:35:00,42.38,42.38,42.23,42.29,38800.0,24.8845,24.8845,24.7964,24.8316,38800.0
2006-04-27 09:40:00,42.29,42.46,42.29,42.43,31600.0,24.8316,24.9315,24.8316,24.9139,31600.0
2006-04-27 09:45:00,42.43,42.43,42.27,42.29,40000.0,24.9139,24.9139,24.8199,24.8316,40000.0
2006-04-27 09:50:00,42.27,42.29,42.24,42.25,30000.0,24.8199,24.8316,24.8023,24.8082,30000.0
2006-04-27 09:55:00,42.25,42.25,42.1,42.1,38600.0,24.8082,24.8082,24.7201,24.7201,38600.0
2006-04-27 10:00:00,42.1,42.23,42.1,42.18,53200.0,24.7201,24.7964,24.7201,24.7671,53200.0
2006-04-27 10:05:00,42.18,42.31,42.1,42.3,83000.0,24.7671,24.8434,24.7201,24.8375,83000.0
2006-04-27 10:10:00,42.3,42.36,42.3,42.3,90400.0,24.8375,24.8727,24.8375,24.8375,90400.0
2006-04-27 10:15:00,42.28,42.35,42.25,42.28,94600.0,24.8258,24.8669,24.8082,24.8258,94600.0
2006-04-27 10:20:00,42.28,42.35,42.25,42.35,65600.0,24.8258,24.8669,24.8082,24.8669,65600.0
2006-04-27 10:25:00,42.35,42.38,42.3,42.38,43000.0,24.8669,24.8845,24.8375,24.8845,43000.0
2006-04-27 10:30:00,42.36,42.36,42.25,42.25,40800.0,24.8727,24.8727,24.8082,24.8082,40800.0
2006-04-27 10:35:00,42.21,42.31,42.2,42.31,70400.0,24.7847,24.8434,24.7788,24.8434,70400.0
2006-04-27 10:40:00,42.31,42.35,42.25,42.26,55400.0,24.8434,24.8669,24.8082,24.814,55400.0
2006-04-27 10:45:00,42.26,42.32,42.23,42.31,59800.0,24.814,24.8493,24.7964,24.8434,59800.0
2006-04-27 10:50:00,42.32,42.37,42.3,42.35,37400.0,24.8493,24.8786,24.8375,24.8669,37400.0
2006-04-27 10:55:00,42.34,42.38,42.27,42.27,20200.0,24.861,24.8845,24.8199,24.8199,20200.0
2006-04-27 11:00:00,42.27,42.4,42.27,42.35,48800.0,24.8199,24.8962,24.8199,24.8669,48800.0
2006-04-27 11:05:00,42.34,42.37,42.27,42.37,58800.0,24.861,24.8786,24.8199,24.8786,58800.0
2006-04-27 11:10:00,42.35,42.38,42.29,42.38,52200.0,24.8669,24.8845,24.8316,24.8845,52200.0
2006-04-27 11:15:00,42.38,42.39,42.34,42.37,32000.0,24.8845,24.8904,24.861,24.8786,32000.0
2006-04-27 11:20:00,42.37,42.52,42.37,42.51,36400.0,24.8786,24.9667,24.8786,24.9608,36400.0
2006-04-27 11:25:00,42.5,42.55,42.45,42.5,28000.0,24.955,24.9843,24.9256,24.955,28000.0
2006-04-27 11:30:00,42.5,42.5,42.41,42.42,24000.0,24.955,24.955,24.9021,24.908,24000.0
2006-04-27 11:35:00,42.41,42.43,42.33,42.34,26200.0,24.9021,24.9139,24.8551,24.861,26200.0
2006-04-27 11:40:00,42.34,42.38,42.31,42.31,35400.0,24.861,24.8845,24.8434,24.8434,35400.0
2006-04-27 11:45:00,42.33,42.35,42.3,42.35,14400.0,24.8551,24.8669,24.8375,24.8669,14400.0
2006-04-27 11:50:00,42.35,42.44,42.34,42.43,22600.0,24.8669,24.9197,24.861,24.9139,22600.0
2006-04-27 11:55:00,42.42,42.46,42.34,42.35,32600.0,24.908,24.9315,24.861,24.8669,32600.0
2006-04-27 12:00:00,42.37,42.46,42.37,42.46,43000.0,24.8786,24.9315,24.8786,24.9315,43000.0
2006-04-27 12:05:00,42.46,42.47,42.4,42.43,39000.0,24.9315,24.9373,24.8962,24.9139,39000.0
2006-04-27 12:10:00,42.44,42.45,42.38,42.42,35400.0,24.9197,24.9256,24.8845,24.908,35400.0
2006-04-27 12:15:00,42.41,42.53,42.4,42.52,34200.0,24.9021,24.9726,24.8962,24.9667,34200.0
2006-04-27 12:20:00,42.51,42.51,42.44,42.47,27400.0,24.9608,24.9608,24.9197,24.9373,27400.0
2006-04-27 12:25:00,42.48,42.55,42.45,42.53,30800.0,24.9432,24.9843,24.9256,24.9726,30800.0
2006-04-27 12:30:00,42.52,42.57,42.51,42.57,15800.0,24.9667,24.9961,24.9608,24.9961,15800.0
2006-04-27 12:35:00,42.57,42.58,42.55,42.55,14000.0,24.9961,25.0019,24.9843,24.9843,14000.0
2006-04-27 12:40:00,42.56,42.56,42.52,42.53,15200.0,24.9902,24.9902,24.9667,24.9726,15200.0
2006-04-27 12:45:00,42.54,42.58,42.54,42.55,19000.0,24.9784,25.0019,24.9784,24.9843,19000.0
2006-04-27 12:50:00,42.55,42.6,42.54,42.6,14600.0,24.9843,25.0137,24.9784,25.0137,14600.0
2006-04-27 12:55:00,42.6,42.65,42.59,42.64,25200.0,25.0137,25.043,25.0078,25.0372,25200.0
2006-04-27 13:00:00,42.65,42.65,42.6,42.62,33400.0,25.043,25.043,25.0137,25.0254,33400.0
2006-04-27 13:05:00,42.6,42.6,42.51,42.56,36800.0,25.0137,25.0137,24.9608,24.9902,36800.0
2006-04-27 13:10:00,42.57,42.58,42.5,42.52,28400.0,24.9961,25.0019,24.955,24.9667,28400.0
2006-04-27 13:15:00,42.52,42.52,42.49,42.51,11200.0,24.9667,24.9667,24.9491,24.9608,11200.0
2006-04-27 13:20:00,42.5,42.54,42.48,42.52,22000.0,24.955,24.9784,24.9432,24.9667,22000.0
2006-04-27 13:25:00,42.54,42.56,42.5,42.51,12400.0,24.9784,24.9902,24.955,24.9608,12400.0
2006-04-27 13:30:00,42.5,42.51,42.46,42.47,12600.0,24.955,24.9608,24.9315,24.9373,12600.0
2006-04-27 13:35:00,42.47,42.47,42.4,42.42,15400.0,24.9373,24.9373,24.8962,24.908,15400.0
2006-04-27 13:40:00,42.42,42.51,42.42,42.51,20400.0,24.908,24.9608,24.908,24.9608,20400.0
2006-04-27 13:45:00,42.51,42.51,42.42,42.42,20200.0,24.9608,24.9608,24.908,24.908,20200.0
2006-04-27 13:50:00,42.41,42.47,42.41,42.44,15800.0,24.9021,24.9373,24.9021,24.9197,15800.0
2006-04-27 13:55:00,42.44,42.46,42.41,42.45,20600.0,24.9197,24.9315,24.9021,24.9256,20600.0
2006-04-27 14:00:00,42.45,42.47,42.39,42.4,19800.0,24.9256,24.9373,24.8904,24.8962,19800.0
2006-04-27 14:05:00,42.38,42.47,42.38,42.46,19200.0,24.8845,24.9373,24.8845,24.9315,19200.0
2006-04-27 14:10:00,42.46,42.47,42.37,42.37,15800.0,24.9315,24.9373,24.8786,24.8786,15800.0
2006-04-27 14:15:00,42.36,42.38,42.34,42.34,19600.0,24.8727,24.8845,24.861,24.861,19600.0
2006-04-27 14:20:00,42.34,42.4,42.33,42.39,19400.0,24.861,24.8962,24.8551,24.8904,19400.0
2006-04-27 14:25:00,42.39,42.46,42.39,42.46,17400.0,24.8904,24.9315,24.8904,24.9315,17400.0
2006-04-27 14:30:00,42.46,42.46,42.35,42.35,20600.0,24.9315,24.9315,24.8669,24.8669,20600.0
2006-04-27 14:35:00,42.37,42.49,42.37,42.49,25400.0,24.8786,24.9491,24.8786,24.9491,25400.0
2006-04-27 14:40:00,42.49,42.51,42.46,42.46,27200.0,24.9491,24.9608,24.9315,24.9315,27200.0
2006-04-27 14:45:00,42.46,42.5,42.46,42.47,16200.0,24.9315,24.955,24.9315,24.9373,16200.0
2006-04-27 14:50:00,42.47,42.51,42.47,42.5,23600.0,24.9373,24.9608,24.9373,24.955,23600.0
2006-04-27 14:55:00,42.49,42.5,42.48,42.49,12000.0,24.9491,24.955,24.9432,24.9491,12000.0
2006-04-27 15:00:00,42.48,42.51,42.47,42.47,27000.0,24.9432,24.9608,24.9373,24.9373,27000.0
2006-04-27 15:05:00,42.46,42.5,42.44,42.5,25400.0,24.9315,24.955,24.9197,24.955,25400.0
2006-04-27 15:10:00,42.51,42.51,42.46,42.49,28800.0,24.9608,24.9608,24.9315,24.9491,28800.0
2006-04-27 15:15:00,42.49,42.54,42.47,42.52,32200.0,24.9491,24.9784,24.9373,24.9667,32200.0
2006-04-27 15:20:00,42.52,42.54,42.5,42.53,40400.0,24.9667,24.9784,24.955,24.9726,40400.0
2006-04-27 15:25:00,42.52,42.52,42.45,42.46,25000.0,24.9667,24.9667,24.9256,24.9315,25000.0
2006-04-27 15:30:00,42.46,42.46,42.4,42.4,35800.0,24.9315,24.9315,24.8962,24.8962,35800.0
2006-04-27 15:35:00,42.38,42.46,42.38,42.45,26400.0,24.8845,24.9315,24.8845,24.9256,26400.0
2006-04-27 15:40:00,42.45,42.46,42.39,42.41,26800.0,24.9256,24.9315,24.8904,24.9021,26800.0
2006-04-27 15:45:00,42.41,42.41,42.38,42.4,30000.0,24.9021,24.9021,24.8845,24.8962,30000.0
2006-04-27 15:50:00,42.4,42.44,42.39,42.4,26600.0,24.8962,24.9197,24.8904,24.8962,26600.0
2006-04-27 15:55:00,42.39,42.42,42.37,42.38,59600.0,24.8904,24.908,24.8786,24.8845,59600.0
2006-04-28 09:30:00,42.37,42.4,42.37,42.4,32000.0,24.8786,24.8962,24.8786,24.8962,32000.0
2006-04-28 09:35:00,42.45,42.51,42.35,42.35,31000.0,24.9256,24.9608,24.8669,24.8669,31000.0
2006-04-28 09:40:00,42.34,42.48,42.3,42.44,19200.0,24.861,24.9432,24.8375,24.9197,19200.0
2006-04-28 09:45:00,42.44,42.45,42.21,42.25,29000.0,24.9197,24.9256,24.7847,24.8082,29000.0
2006-04-28 09:50:00,42.25,42.42,42.25,42.31,28200.0,24.8082,24.908,24.8082,24.8434,28200.0
2006-04-28 09:55:00,42.32,42.35,42.24,42.25,38400.0,24.8493,24.8669,24.8023,24.8082,38400.0
2006-04-28 10:00:00,42.24,42.46,42.22,42.44,78600.0,24.8023,24.9315,24.7905,24.9197,78600.0
2006-04-28 10:05:00,42.42,42.46,42.33,42.36,20800.0,24.908,24.9315,24.8551,24.8727,20800.0
2006-04-28 10:10:00,42.36,42.5,42.34,42.5,34800.0,24.8727,24.955,24.861,24.955,34800.0
2006-04-28 10:15:00,42.51,42.63,42.51,42.58,44400.0,24.9608,25.0313,24.9608,25.0019,44400.0
2006-04-28 10:20:00,42.57,42.64,42.57,42.6,21800.0,24.9961,25.0372,24.9961,25.0137,21800.0
2006-04-28 10:25:00,42.6,42.6,42.52,42.59,27000.0,25.0137,25.0137,24.9667,25.0078,27000.0
2006-04-28 10:30:00,42.59,42.59,42.5,42.5,22600.0,25.0078,25.0078,24.955,24.955,22600.0
2006-04-28 10:35:00,42.5,42.58,42.5,42.53,20200.0,24.955,25.0019,24.955,24.9726,20200.0
2006-04-28 10:40:00,42.55,42.55,42.44,42.45,26000.0,24.9843,24.9843,24.9197,24.9256,26000.0
2006-04-28 10:45:00,42.45,42.51,42.44,42.5,26600.0,24.9256,24.9608,24.9197,24.955,26600.0
2006-04-28 10:50:00,42.49,42.55,42.49,42.51,16800.0,24.9491,24.9843,24.9491,24.9608,16800.0
2006-04-28 10:55:00,42.49,42.52,42.47,42.47,19800.0,24.9491,24.9667,24.9373,24.9373,19800.0
2006-04-28 11:00:00,42.47,42.52,42.4,42.52,20000.0,24.9373,24.9667,24.8962,24.9667,20000.0
2006-04-28 11:05:00,42.52,42.56,42.46,42.51,25800.0,24.9667,24.9902,24.9315,24.9608,25800.0
2006-04-28 11:10:00,42.51,42.59,42.49,42.55,21400.0,24.9608,25.0078,24.9491,24.9843,21400.0
2006-04-28 11:15:00,42.54,42.58,42.52,42.53,13200.0,24.9784,25.0019,24.9667,24.9726,13200.0
2006-04-28 11:20:00,42.53,42.54,42.44,42.45,29800.0,24.9726,24.9784,24.9197,24.9256,29800.0
2006-04-28 11:25:00,42.45,42.48,42.45,42.46,54600.0,24.9256,24.9432,24.9256,24.9315,54600.0
2006-04-28 11:30:00,42.45,42.46,42.43,42.44,36600.0,24.9256,24.9315,24.9139,24.9197,36600.0
2006-04-28 11:35:00,42.44,42.45,42.41,42.43,20800.0,24.9197,24.9256,24.9021,24.9139,20800.0
2006-04-28 11:40:00,42.43,42.49,42.43,42.49,33600.0,24.9139,24.9491,24.9139,24.9491,33600.0
2006-04-28 11:45:00,42.48,42.48,42.44,42.47,21400.0,24.9432,24.9432,24.9197,24.9373,21400.0
2006-04-28 11:50:00,42.47,42.51,42.46,42.51,22200.0,24.9373,24.9608,24.9315,24.9608,22200.0
2006-04-28 11:55:00,42.51,42.57,42.51,42.57,23200.0,24.9608,24.9961,24.9608,24.9961,23200.0
2006-04-28 12:00:00,42.57,42.57,42.48,42.49,37400.0,24.9961,24.9961,24.9432,24.9491,37400.0
2006-04-28 12:05:00,42.5,42.51,42.49,42.5,8200.0,24.955,24.9608,24.9491,24.955,8200.0
2006-04-28 12:10:00,42.5,42.56,42.49,42.52,10000.0,24.955,24.9902,24.9491,24.9667,10000.0
2006-04-28 12:15:00,42.52,42.54,42.52,42.52,12800.0,24.9667,24.9784,24.9667,24.9667,12800.0
2006-04-28 12:20:00,42.54,42.54,42.51,42.51,7400.0,24.9784,24.9784,24.9608,24.9608,7400.0
2006-04-28 12:25:00,42.51,42.51,42.48,42.48,12400.0,24.9608,24.9608,24.9432,24.9432,12400.0
2006-04-28 12:30:00,42.48,42.51,42.48,42.49,11800.0,24.9432,24.9608,24.9432,24.9491,11800.0
2006-04-28 12:35:00,42.5,42.5,42.48,42.48,17800.0,24.955,24.955,24.9432,24.9432,17800.0
2006-04-28 12:40:00,42.48,42.48,42.4,42.43,26000.0,24.9432,24.9432,24.8962,24.9139,26000.0
2006-04-28 12:45:00,42.43,42.43,42.38,42.38,8000.0,24.9139,24.9139,24.8845,24.8845,8000.0
2006-04-28 12:50:00,42.38,42.41,42.35,42.35,17000.0,24.8845,24.9021,24.8669,24.8669,17000.0
2006-04-28 12:55:00,42.35,42.44,42.35,42.42,7400.0,24.8669,24.9197,24.8669,24.908,7400.0
2006-04-28 13:00:00,42.42,42.42,42.4,42.41,17000.0,24.908,24.908,24.8962,24.9021,17000.0
2006-04-28 13:05:00,42.42,42.51,42.42,42.47,18200.0,24.908,24.9608,24.908,24.9373,18200.0
2006-04-28 13:10:00,42.47,42.47,42.46,42.46,6600.0,24.9373,24.9373,24.9315,24.9315,6600.0
2006-04-28 13:15:00,42.47,42.51,42.47,42.5,8000.0,24.9373,24.9608,24.9373,24.955,8000.0
2006-04-28 13:20:00,42.49,42.49,42.43,42.46,9800.0,24.9491,24.9491,24.9139,24.9315,9800.0
2006-04-28 13:25:00,42.43,42.53,42.43,42.52,5600.0,24.9139,24.9726,24.9139,24.9667,5600.0
2006-04-28 13:30:00,42.51,42.56,42.5,42.52,8400.0,24.9608,24.9902,24.955,24.9667,8400.0
2006-04-28 13:35:00,42.51,42.54,42.5,42.53,5000.0,24.9608,24.9784,24.955,24.9726,5000.0
2006-04-28 13:40:00,42.52,42.56,42.52,42.52,7400.0,24.9667,24.9902,24.9667,24.9667,7400.0
2006-04-28 13:45:00,42.52,42.53,42.49,42.49,7400.0,24.9667,24.9726,24.9491,24.9491,7400.0
2006-04-28 13:50:00,42.49,42.56,42.49,42.52,15800.0,24.9491,24.9902,24.9491,24.9667,15800.0
2006-04-28 13:55:00,42.52,42.52,42.5,42.52,19800.0,24.9667,24.9667,24.955,24.9667,19800.0
2006-04-28 14:00:00,42.52,42.53,42.5,42.52,24000.0,24.9667,24.9726,24.955,24.9667,24000.0
2006-04-28 14:05:00,42.52,42.53,42.49,42.51,11600.0,24.9667,24.9726,24.9491,24.9608,11600.0
2006-04-28 14:10:00,42.52,42.55,42.51,42.52,9600.0,24.9667,24.9843,24.9608,24.9667,9600.0
2006-04-28 14:15:00,42.53,42.54,42.5,42.5,13400.0,24.9726,24.9784,24.955,24.955,13400.0
2006-04-28 14:20:00,42.49,42.51,42.47,42.49,7800.0,24.9491,24.9608,24.9373,24.9491,7800.0
2006-04-28 14:25:00,42.46,42.54,42.46,42.49,11800.0,24.9315,24.9784,24.9315,24.9491,11800.0
2006-04-28 14:30:00,42.49,42.49,42.43,42.48,18200.0,24.9491,24.9491,24.9139,24.9432,18200.0
2006-04-28 14:35:00,42.48,42.52,42.48,42.49,9200.0,24.9432,24.9667,24.9432,24.9491,9200.0
2006-04-28 14:40:00,42.49,42.49,42.43,42.43,12400.0,24.9491,24.9491,24.9139,24.9139,12400.0
2006-04-28 14:45:00,42.44,42.48,42.43,42.47,8200.0,24.9197,24.9432,24.9139,24.9373,8200.0
2006-04-28 14:50:00,42.48,42.51,42.48,42.49,16800.0,24.9432,24.9608,24.9432,24.9491,16800.0
2006-04-28 14:55:00,42.49,42.52,42.48,42.51,16600.0,24.9491,24.9667,24.9432,24.9608,16600.0
2006-04-28 15:00:00,42.51,42.54,42.51,42.54,14200.0,24.9608,24.9784,24.9608,24.9784,14200.0
2006-04-28 15:05:00,42.54,42.55,42.48,42.55,28800.0,24.9784,24.9843,24.9432,24.9843,28800.0
2006-04-28 15:10:00,42.56,42.58,42.52,42.56,26000.0,24.9902,25.0019,24.9667,24.9902,26000.0
2006-04-28 15:15:00,42.55,42.55,42.52,42.53,29800.0,24.9843,24.9843,24.9667,24.9726,29800.0
2006-04-28 15:20:00,42.52,42.55,42.5,42.51,45400.0,24.9667,24.9843,24.955,24.9608,45400.0
2006-04-28 15:25:00,42.51,42.52,42.5,42.52,10800.0,24.9608,24.9667,24.955,24.9667,10800.0
2006-04-28 15:30:00,42.51,42.54,42.48,42.54,26000.0,24.9608,24.9784,24.9432,24.9784,26000.0
2006-04-28 15:35:00,42.53,42.56,42.52,42.55,15800.0,24.9726,24.9902,24.9667,24.9843,15800.0
2006-04-28 15:40:00,42.53,42.55,42.47,42.48,33200.0,24.9726,24.9843,24.9373,24.9432,33200.0
2006-04-28 15:45:00,42.48,42.51,42.47,42.49,39800.0,24.9432,24.9608,24.9373,24.9491,39800.0
2006-04-28 15:50:00,42.5,42.51,42.47,42.49,35400.0,24.955,24.9608,24.9373,24.9491,35400.0
2006-04-28 15:55:00,42.49,42.52,42.49,42.49,42600.0,24.9491,24.9667,24.9491,24.9491,42600.0
2006-05-01 09:30:00,42.45,42.73,42.43,42.73,66200.0,24.9256,25.09,24.9139,25.09,66200.0
2006-05-01 09:35:00,42.72,42.9,42.72,42.85,35400.0,25.0841,25.1898,25.0841,25.1605,35400.0
2006-05-01 09:40:00,42.82,42.93,42.81,42.87,47600.0,25.1429,25.2074,25.137,25.1722,47600.0
2006-05-01 09:45:00,42.82,42.83,42.7,42.83,26200.0,25.1429,25.1487,25.0724,25.1487,26200.0
2006-05-01 09:50:00,42.83,42.95,42.8,42.95,22800.0,25.1487,25.2192,25.1311,25.2192,22800.0
2006-05-01 09:55:00,42.95,42.96,42.62,42.63,36400.0,25.2192,25.2251,25.0254,25.0313,36400.0
2006-05-01 10:00:00,42.63,42.68,42.57,42.63,42600.0,25.0313,25.0606,24.9961,25.0313,42600.0
2006-05-01 10:05:00,42.64,42.75,42.59,42.75,20400.0,25.0372,25.1017,25.0078,25.1017,20400.0
2006-05-01 10:10:00,42.74,42.83,42.68,42.7,15000.0,25.0959,25.1487,25.0606,25.0724,15000.0
2006-05-01 10:15:00,42.7,42.76,42.68,42.76,14200.0,25.0724,25.1076,25.0606,25.1076,14200.0
2006-05-01 10:20:00,42.76,42.76,42.68,42.73,14200.0,25.1076,25.1076,25.0606,25.09,14200.0
2006-05-01 10:25:00,42.75,42.76,42.71,42.76,16000.0,25.1017,25.1076,25.0783,25.1076,16000.0
2006-05-01 10:30:00,42.74,42.77,42.73,42.73,16800.0,25.0959,25.1135,25.09,25.09,16800.0
2006-05-01 10:35:00,42.72,42.73,42.65,42.66,16800.0,25.0841,25.09,25.043,25.0489,16800.0
2006-05-01 10:40:00,42.66,42.72,42.62,42.66,21800.0,25.0489,25.0841,25.0254,25.0489,21800.0
2006-05-01 10:45:00,42.66,42.7,42.62,42.66,18600.0,25.0489,25.0724,25.0254,25.0489,18600.0
2006-05-01 10:50:00,42.7,42.71,42.63,42.69,27200.0,25.0724,25.0783,25.0313,25.0665,27200.0
2006-05-01 10:55:00,42.7,42.76,42.7,42.73,15200.0,25.0724,25.1076,25.0724,25.09,15200.0
2006-05-01 11:00:00,42.74,42.81,42.71,42.72,124600.0,25.0959,25.137,25.0783,25.0841,124600.0
2006-05-01 11:05:00,42.72,42.75,42.63,42.65,17800.0,25.0841,25.1017,25.0313,25.043,17800.0
2006-05-01 11:10:00,42.64,42.66,42.63,42.63,8800.0,25.0372,25.0489,25.0313,25.0313,8800.0
2006-05-01 11:15:00,42.65,42.72,42.65,42.72,10200.0,25.043,25.0841,25.043,25.0841,10200.0
2006-05-01 11:20:00,42.71,42.72,42.7,42.71,15000.0,25.0783,25.0841,25.0724,25.0783,15000.0
2006-05-01 11:25:00,42.71,42.72,42.66,42.7,12400.0,25.0783,25.0841,25.0489,25.0724,12400.0
2006-05-01 11:30:00,42.7,42.79,42.68,42.77,12400.0,25.0724,25.1252,25.0606,25.1135,12400.0
2006-05-01 11:35:00,42.76,42.76,42.74,42.75,8200.0,25.1076,25.1076,25.0959,25.1017,8200.0
2006-05-01 11:40:00,42.75,42.75,42.67,42.67,10400.0,25.1017,25.1017,25.0548,25.0548,10400.0
2006-05-01 11:45:00,42.65,42.73,42.63,42.72,10200.0,25.043,25.09,25.0313,25.0841,10200.0
2006-05-01 11:50:00,42.72,42.74,42.69,42.74,22600.0,25.0841,25.0959,25.0665,25.0959,22600.0
2006-05-01 11:55:00,42.74,42.74,42.7,42.71,14800.0,25.0959,25.0959,25.0724,25.0783,14800.0
2006-05-01 12:00:00,42.71,42.71,42.66,42.67,7800.0,25.0783,25.0783,25.0489,25.0548,7800.0
2006-05-01 12:05:00,42.67,42.74,42.67,42.69,16400.0,25.0548,25.0959,25.0548,25.0665,16400.0
2006-05-01 12:10:00,42.69,42.75,42.68,42.7,9600.0,25.0665,25.1017,25.0606,25.0724,9600.0
2006-05-01 12:15:00,42.7,42.7,42.67,42.69,3600.0,25.0724,25.0724,25.0548,25.0665,3600.0
2006-05-01 12:20:00,42.68,42.68,42.58,42.6,19200.0,25.0606,25.0606,25.0019,25.0137,19200.0
2006-05-01 12:25:00,42.6,42.62,42.58,42.62,11000.0,25.0137,25.0254,25.0019,25.0254,11000.0
2006-05-01 12:30:00,42.62,42.62,42.57,42.57,16800.0,25.0254,25.0254,24.9961,24.9961,16800.0
2006-05-01 12:35:00,42.56,42.57,42.53,42.55,22400.0,24.9902,24.9961,24.9726,24.9843,22400.0
2006-05-01 12:40:00,42.56,42.63,42.56,42.63,50400.0,24.9902,25.0313,24.9902,25.0313,50400.0
2006-05-01 12:45:00,42.63,42.65,42.63,42.65,5400.0,25.0313,25.043,25.0313,25.043,5400.0
2006-05-01 12:50:00,42.65,42.66,42.63,42.66,11200.0,25.043,25.0489,25.0313,25.0489,11200.0
2006-05-01 12:55:00,42.66,42.7,42.66,42.68,10000.0,25.0489,25.0724,25.0489,25.0606,10000.0
2006-05-01 13:00:00,42.68,42.69,42.65,42.66,16800.0,25.0606,25.0665,25.043,25.0489,16800.0
2006-05-01 13:05:00,42.66,42.69,42.65,42.65,48800.0,25.0489,25.0665,25.043,25.043,48800.0
2006-05-01 13:10:00,42.64,42.68,42.62,42.68,36400.0,25.0372,25.0606,25.0254,25.0606,36400.0
2006-05-01 13:15:00,42.67,42.69,42.65,42.66,17600.0,25.0548,25.0665,25.043,25.0489,17600.0
2006-05-01 13:20:00,42.66,42.72,42.65,42.67,52200.0,25.0489,25.0841,25.043,25.0548,52200.0
2006-05-01 13:25:00,42.69,42.69,42.63,42.67,28000.0,25.0665,25.0665,25.0313,25.0548,28000.0
2006-05-01 13:30:00,42.67,42.72,42.65,42.68,11600.0,25.0548,25.0841,25.043,25.0606,11600.0
2006-05-01 13:35:00,42.69,42.73,42.68,42.73,8400.0,25.0665,25.09,25.0606,25.09,8400.0
2006-05-01 13:40:00,42.73,42.73,42.71,42.73,12800.0,25.09,25.09,25.0783,25.09,12800.0
2006-05-01 13:45:00,42.73,42.73,42.67,42.68,12200.0,25.09,25.09,25.0548,25.0606,12200.0
2006-05-01 13:50:00,42.69,42.71,42.68,42.71,11000.0,25.0665,25.0783,25.0606,25.0783,11000.0
2006-05-01 13:55:00,42.71,42.77,42.69,42.76,15000.0,25.0783,25.1135,25.0665,25.1076,15000.0
2006-05-01 14:00:00,42.75,42.77,42.74,42.75,27000.0,25.1017,25.1135,25.0959,25.1017,27000.0
2006-05-01 14:05:00,42.76,42.79,42.74,42.79,11600.0,25.1076,25.1252,25.0959,25.1252,11600.0
2006-05-01 14:10:00,42.78,42.9,42.77,42.89,60400.0,25.1194,25.1898,25.1135,25.184,60400.0
2006-05-01 14:15:00,42.89,42.96,42.89,42.95,64600.0,25.184,25.2251,25.184,25.2192,64600.0
2006-05-01 14:20:00,42.95,42.96,42.92,42.95,31400.0,25.2192,25.2251,25.2016,25.2192,31400.0
2006-05-01 14:25:00,42.96,42.97,42.93,42.94,35200.0,25.2251,25.2309,25.2074,25.2133,35200.0
2006-05-01 14:30:00,42.94,42.99,42.93,42.98,21600.0,25.2133,25.2427,25.2074,25.2368,21600.0
2006-05-01 14:35:00,42.97,42.99,42.97,42.98,36200.0,25.2309,25.2427,25.2309,25.2368,36200.0
2006-05-01 14:40:00,42.98,43.0,42.98,42.99,40000.0,25.2368,25.2485,25.2368,25.2427,40000.0
2006-05-01 14:45:00,42.99,43.07,42.99,43.04,40200.0,25.2427,25.2896,25.2427,25.272,40200.0
2006-05-01 14:50:00,43.05,43.06,43.02,43.02,36200.0,25.2779,25.2838,25.2603,25.2603,36200.0
2006-05-01 14:55:00,43.02,43.02,42.97,43.01,25400.0,25.2603,25.2603,25.2309,25.2544,25400.0
2006-05-01 15:00:00,43.02,43.08,42.99,43.05,50400.0,25.2603,25.2955,25.2427,25.2779,50400.0
2006-05-01 15:05:00,43.04,43.04,42.98,42.99,22600.0,25.272,25.272,25.2368,25.2427,22600.0
2006-05-01 15:10:00,43.0,43.02,42.99,43.01,21200.0,25.2485,25.2603,25.2427,25.2544,21200.0
2006-05-01 15:15:00,43.01,43.04,42.98,42.98,83200.0,25.2544,25.272,25.2368,25.2368,83200.0
2006-05-01 15:20:00,42.98,42.98,42.77,42.82,46800.0,25.2368,25.2368,25.1135,25.1429,46800.0
2006-05-01 15:25:00,42.82,42.9,42.82,42.9,48400.0,25.1429,25.1898,25.1429,25.1898,48400.0
2006-05-01 15:30:00,42.9,42.9,42.82,42.83,45800.0,25.1898,25.1898,25.1429,25.1487,45800.0
2006-05-01 15:35:00,42.83,42.83,42.68,42.72,102200.0,25.1487,25.1487,25.0606,25.0841,102200.0
2006-05-01 15:40:00,42.74,42.74,42.67,42.68,30800.0,25.0959,25.0959,25.0548,25.0606,30800.0
2006-05-01 15:45:00,42.67,42.87,42.66,42.87,57000.0,25.0548,25.1722,25.0489,25.1722,57000.0
2006-05-01 15:50:00,42.86,42.87,42.68,42.69,68000.0,25.1663,25.1722,25.0606,25.0665,68000.0
2006-05-01 15:55:00,42.68,42.71,42.67,42.69,87200.0,25.0606,25.0783,25.0548,25.0665,87200.0
2006-05-02 09:30:00,43.33,45.21,43.33,45.21,11200.0,25.4423,26.5462,25.4423,26.5462,11200.0
2006-05-02 09:35:00,44.02,44.02,43.69,43.95,9600.0,25.8475,25.8475,25.6537,25.8064,9600.0
2006-05-02 09:40:00,43.75,43.75,43.54,43.61,412600.0,25.6889,25.6889,25.5656,25.6067,412600.0
2006-05-02 09:45:00,43.6,43.6,43.37,43.37,306800.0,25.6008,25.6008,25.4658,25.4658,306800.0
2006-05-02 09:50:00,43.35,43.49,43.28,43.46,140200.0,25.4541,25.5363,25.413,25.5186,140200.0
2006-05-02 09:55:00,43.46,43.54,43.44,43.49,133600.0,25.5186,25.5656,25.5069,25.5363,133600.0
2006-05-02 10:00:00,43.49,43.57,43.41,43.56,283800.0,25.5363,25.5832,25.4893,25.5774,283800.0
2006-05-02 10:05:00,43.57,43.72,43.55,43.56,161600.0,25.5832,25.6713,25.5715,25.5774,161600.0
2006-05-02 10:10:00,43.58,43.72,43.55,43.7,112200.0,25.5891,25.6713,25.5715,25.6596,112200.0
2006-05-02 10:15:00,43.72,43.72,43.6,43.64,126600.0,25.6713,25.6713,25.6008,25.6243,126600.0
2006-05-02 10:20:00,43.64,43.65,43.6,43.63,79000.0,25.6243,25.6302,25.6008,25.6185,79000.0
2006-05-02 10:25:00,43.62,43.71,43.6,43.7,100000.0,25.6126,25.6654,25.6008,25.6596,100000.0
2006-05-02 10:30:00,43.7,43.72,43.52,43.58,92000.0,25.6596,25.6713,25.5539,25.5891,92000.0
2006-05-02 10:35:00,43.6,43.67,43.6,43.66,113800.0,25.6008,25.6419,25.6008,25.6361,113800.0
2006-05-02 10:40:00,43.67,43.68,43.63,43.65,99600.0,25.6419,25.6478,25.6185,25.6302,99600.0
2006-05-02 10:45:00,43.65,43.75,43.65,43.74,189400.0,25.6302,25.6889,25.6302,25.6831,189400.0
2006-05-02 10:50:00,43.74,43.75,43.68,43.74,112000.0,25.6831,25.6889,25.6478,25.6831,112000.0
2006-05-02 10:55:00,43.74,43.74,43.67,43.69,70000.0,25.6831,25.6831,25.6419,25.6537,70000.0
2006-05-02 11:00:00,43.69,43.7,43.55,43.56,108400.0,25.6537,25.6596,25.5715,25.5774,108400.0
2006-05-02 11:05:00,43.56,43.58,43.51,43.51,66000.0,25.5774,25.5891,25.548,25.548,66000.0
2006-05-02 11:10:00,43.51,43.52,43.4,43.45,121600.0,25.548,25.5539,25.4834,25.5128,121600.0
2006-05-02 11:15:00,43.45,43.51,43.45,43.5,68600.0,25.5128,25.548,25.5128,25.5421,68600.0
2006-05-02 11:20:00,43.49,43.51,43.48,43.49,101000.0,25.5363,25.548,25.5304,25.5363,101000.0
2006-05-02 11:25:00,43.49,43.49,43.4,43.41,84000.0,25.5363,25.5363,25.4834,25.4893,84000.0
2006-05-02 11:30:00,43.42,43.43,43.38,43.38,49400.0,25.4952,25.501,25.4717,25.4717,49400.0
2006-05-02 11:35:00,43.38,43.39,43.36,43.38,48600.0,25.4717,25.4775,25.4599,25.4717,48600.0
2006-05-02 11:40:00,43.38,43.42,43.36,43.37,27400.0,25.4717,25.4952,25.4599,25.4658,27400.0
2006-05-02 11:45:00,43.37,43.42,43.36,43.42,24000.0,25.4658,25.4952,25.4599,25.4952,24000.0
2006-05-02 11:50:00,43.43,43.45,43.4,43.45,16000.0,25.501,25.5128,25.4834,25.5128,16000.0
2006-05-02 11:55:00,43.42,43.45,43.42,43.44,39200.0,25.4952,25.5128,25.4952,25.5069,39200.0
2006-05-02 12:00:00,43.45,43.45,43.41,43.41,29200.0,25.5128,25.5128,25.4893,25.4893,29200.0
2006-05-02 12:05:00,43.4,43.4,43.37,43.4,12200.0,25.4834,25.4834,25.4658,25.4834,12200.0
2006-05-02 12:10:00,43.4,43.4,43.31,43.31,25000.0,25.4834,25.4834,25.4306,25.4306,25000.0
2006-05-02 12:15:00,43.32,43.32,43.25,43.3,37000.0,25.4364,25.4364,25.3953,25.4247,37000.0
2006-05-02 12:20:00,43.32,43.38,43.32,43.37,22200.0,25.4364,25.4717,25.4364,25.4658,22200.0
2006-05-02 12:25:00,43.37,43.41,43.37,43.41,19600.0,25.4658,25.4893,25.4658,25.4893,19600.0
2006-05-02 12:30:00,43.4,43.41,43.38,43.4,37800.0,25.4834,25.4893,25.4717,25.4834,37800.0
2006-05-02 12:35:00,43.4,43.44,43.4,43.44,36800.0,25.4834,25.5069,25.4834,25.5069,36800.0
2006-05-02 12:40:00,43.44,43.45,43.43,43.44,36600.0,25.5069,25.5128,25.501,25.5069,36600.0
2006-05-02 12:45:00,43.44,43.45,43.43,43.44,27400.0,25.5069,25.5128,25.501,25.5069,27400.0
2006-05-02 12:50:00,43.44,43.44,43.41,43.42,14800.0,25.5069,25.5069,25.4893,25.4952,14800.0
2006-05-02 12:55:00,43.42,43.44,43.41,43.43,16800.0,25.4952,25.5069,25.4893,25.501,16800.0
2006-05-02 13:00:00,43.43,43.43,43.4,43.42,81800.0,25.501,25.501,25.4834,25.4952,81800.0
2006-05-02 13:05:00,43.42,43.43,43.4,43.41,27600.0,25.4952,25.501,25.4834,25.4893,27600.0
2006-05-02 13:10:00,43.41,43.42,43.4,43.4,21400.0,25.4893,25.4952,25.4834,25.4834,21400.0
2006-05-02 13:15:00,43.39,43.43,43.39,43.4,34800.0,25.4775,25.501,25.4775,25.4834,34800.0
2006-05-02 13:20:00,43.4,43.42,43.4,43.42,26000.0,25.4834,25.4952,25.4834,25.4952,26000.0
2006-05-02 13:25:00,43.41,43.42,43.4,43.42,26800.0,25.4893,25.4952,25.4834,25.4952,26800.0
2006-05-02 13:30:00,43.42,43.42,43.37,43.38,81400.0,25.4952,25.4952,25.4658,25.4717,81400.0
2006-05-02 13:35:00,43.39,43.4,43.37,43.38,67000.0,25.4775,25.4834,25.4658,25.4717,67000.0
2006-05-02 13:40:00,43.37,43.39,43.37,43.39,54200.0,25.4658,25.4775,25.4658,25.4775,54200.0
2006-05-02 13:45:00,43.39,43.43,43.38,43.42,74600.0,25.4775,25.501,25.4717,25.4952,74600.0
2006-05-02 13:50:00,43.42,43.43,43.4,43.4,29400.0,25.4952,25.501,25.4834,25.4834,29400.0
2006-05-02 13:55:00,43.41,43.43,43.39,43.43,15000.0,25.4893,25.501,25.4775,25.501,15000.0
2006-05-02 14:00:00,43.43,43.44,43.42,43.42,45400.0,25.501,25.5069,25.4952,25.4952,45400.0
2006-05-02 14:05:00,43.41,43.42,43.38,43.38,71000.0,25.4893,25.4952,25.4717,25.4717,71000.0
2006-05-02 14:10:00,43.38,43.44,43.38,43.44,60400.0,25.4717,25.5069,25.4717,25.5069,60400.0
2006-05-02 14:15:00,43.44,43.45,43.43,43.44,61200.0,25.5069,25.5128,25.501,25.5069,61200.0
2006-05-02 14:20:00,43.44,43.45,43.43,43.44,41000.0,25.5069,25.5128,25.501,25.5069,41000.0
2006-05-02 14:25:00,43.43,43.46,43.43,43.44,35800.0,25.501,25.5186,25.501,25.5069,35800.0
2006-05-02 14:30:00,43.44,43.45,43.42,43.43,26800.0,25.5069,25.5128,25.4952,25.501,26800.0
2006-05-02 14:35:00,43.42,43.43,43.4,43.41,34000.0,25.4952,25.501,25.4834,25.4893,34000.0
2006-05-02 14:40:00,43.41,43.41,43.38,43.4,32400.0,25.4893,25.4893,25.4717,25.4834,32400.0
2006-05-02 14:45:00,43.41,43.44,43.38,43.4,40000.0,25.4893,25.5069,25.4717,25.4834,40000.0
2006-05-02 14:50:00,43.38,43.4,43.37,43.37,71200.0,25.4717,25.4834,25.4658,25.4658,71200.0
2006-05-02 14:55:00,43.37,43.38,43.34,43.35,35000.0,25.4658,25.4717,25.4482,25.4541,35000.0
2006-05-02 15:00:00,43.34,43.39,43.31,43.39,92400.0,25.4482,25.4775,25.4306,25.4775,92400.0
2006-05-02 15:05:00,43.39,43.39,43.36,43.36,43600.0,25.4775,25.4775,25.4599,25.4599,43600.0
2006-05-02 15:10:00,43.37,43.42,43.37,43.38,45800.0,25.4658,25.4952,25.4658,25.4717,45800.0
2006-05-02 15:15:00,43.38,43.4,43.37,43.38,37400.0,25.4717,25.4834,25.4658,25.4717,37400.0
2006-05-02 15:20:00,43.38,43.38,43.23,43.24,63800.0,25.4717,25.4717,25.3836,25.3895,63800.0
2006-05-02 15:25:00,43.23,43.24,43.12,43.12,165400.0,25.3836,25.3895,25.319,25.319,165400.0
2006-05-02 15:30:00,43.12,43.17,43.05,43.17,76000.0,25.319,25.3484,25.2779,25.3484,76000.0
2006-05-02 15:35:00,43.19,43.26,43.16,43.26,43200.0,25.3601,25.4012,25.3425,25.4012,43200.0
2006-05-02 15:40:00,43.24,43.32,43.24,43.31,48800.0,25.3895,25.4364,25.3895,25.4306,48800.0
2006-05-02 15:45:00,43.31,43.32,43.27,43.27,40600.0,25.4306,25.4364,25.4071,25.4071,40600.0
2006-05-02 15:50:00,43.27,43.35,43.27,43.32,62000.0,25.4071,25.4541,25.4071,25.4364,62000.0
2006-05-02 15:55:00,43.32,43.33,43.26,43.26,127200.0,25.4364,25.4423,25.4012,25.4012,127200.0
2006-05-03 09:30:00,43.27,43.35,43.15,43.34,126800.0,25.4071,25.4541,25.3366,25.4482,126800.0
2006-05-03 09:35:00,43.35,43.47,43.35,43.47,41200.0,25.4541,25.5245,25.4541,25.5245,41200.0
2006-05-03 09:40:00,43.47,43.48,43.38,43.46,50600.0,25.5245,25.5304,25.4717,25.5186,50600.0
2006-05-03 09:45:00,43.46,43.5,43.41,43.49,48000.0,25.5186,25.5421,25.4893,25.5363,48000.0
2006-05-03 09:50:00,43.49,43.5,43.37,43.37,43000.0,25.5363,25.5421,25.4658,25.4658,43000.0
2006-05-03 09:55:00,43.38,43.43,43.38,43.38,43000.0,25.4717,25.501,25.4717,25.4717,43000.0
2006-05-03 10:00:00,43.38,43.41,43.34,43.35,35600.0,25.4717,25.4893,25.4482,25.4541,35600.0
2006-05-03 10:05:00,43.34,43.39,43.33,43.34,63600.0,25.4482,25.4775,25.4423,25.4482,63600.0
2006-05-03 10:10:00,43.35,43.35,43.26,43.34,66000.0,25.4541,25.4541,25.4012,25.4482,66000.0
2006-05-03 10:15:00,43.34,43.36,43.27,43.35,40400.0,25.4482,25.4599,25.4071,25.4541,40400.0
2006-05-03 10:20:00,43.36,43.36,43.33,43.34,45000.0,25.4599,25.4599,25.4423,25.4482,45000.0
2006-05-03 10:25:00,43.34,43.36,43.34,43.35,47200.0,25.4482,25.4599,25.4482,25.4541,47200.0
2006-05-03 10:30:00,43.35,43.38,43.31,43.33,44600.0,25.4541,25.4717,25.4306,25.4423,44600.0
2006-05-03 10:35:00,43.33,43.33,43.27,43.31,15000.0,25.4423,25.4423,25.4071,25.4306,15000.0
2006-05-03 10:40:00,43.31,43.33,43.24,43.31,24400.0,25.4306,25.4423,25.3895,25.4306,24400.0
2006-05-03 10:45:00,43.32,43.32,43.25,43.32,29600.0,25.4364,25.4364,25.3953,25.4364,29600.0
2006-05-03 10:50:00,43.32,43.38,43.31,43.35,38600.0,25.4364,25.4717,25.4306,25.4541,38600.0
2006-05-03 10:55:00,43.35,43.42,43.35,43.41,22000.0,25.4541,25.4952,25.4541,25.4893,22000.0
2006-05-03 11:00:00,43.41,43.45,43.41,43.45,45800.0,25.4893,25.5128,25.4893,25.5128,45800.0
2006-05-03 11:05:00,43.45,43.45,43.36,43.37,49600.0,25.5128,25.5128,25.4599,25.4658,49600.0
2006-05-03 11:10:00,43.37,43.37,43.27,43.29,46200.0,25.4658,25.4658,25.4071,25.4188,46200.0
2006-05-03 11:15:00,43.3,43.32,43.3,43.31,12800.0,25.4247,25.4364,25.4247,25.4306,12800.0
2006-05-03 11:20:00,43.3,43.3,43.18,43.2,33200.0,25.4247,25.4247,25.3542,25.366,33200.0
2006-05-03 11:25:00,43.2,43.2,43.12,43.14,27400.0,25.366,25.366,25.319,25.3307,27400.0
2006-05-03 11:30:00,43.14,43.16,43.13,43.13,11800.0,25.3307,25.3425,25.3249,25.3249,11800.0
2006-05-03 11:35:00,43.15,43.2,43.15,43.18,27000.0,25.3366,25.366,25.3366,25.3542,27000.0
2006-05-03 11:40:00,43.18,43.24,43.18,43.23,39600.0,25.3542,25.3895,25.3542,25.3836,39600.0
2006-05-03 11:45:00,43.23,43.24,43.16,43.18,43200.0,25.3836,25.3895,25.3425,25.3542,43200.0
2006-05-03 11:50:00,43.18,43.23,43.18,43.22,24600.0,25.3542,25.3836,25.3542,25.3777,24600.0
2006-05-03 11:55:00,43.2,43.24,43.19,43.19,29400.0,25.366,25.3895,25.3601,25.3601,29400.0
2006-05-03 12:00:00,43.19,43.22,43.17,43.2,26000.0,25.3601,25.3777,25.3484,25.366,26000.0
2006-05-03 12:05:00,43.2,43.23,43.2,43.2,20200.0,25.366,25.3836,25.366,25.366,20200.0
2006-05-03 12:10:00,43.2,43.22,43.19,43.22,38800.0,25.366,25.3777,25.3601,25.3777,38800.0
2006-05-03 12:15:00,43.22,43.26,43.21,43.26,39600.0,25.3777,25.4012,25.3718,25.4012,39600.0
2006-05-03 12:20:00,43.27,43.28,43.24,43.28,55200.0,25.4071,25.413,25.3895,25.413,55200.0
2006-05-03 12:25:00,43.29,43.33,43.27,43.32,22400.0,25.4188,25.4423,25.4071,25.4364,22400.0
2006-05-03 12:30:00,43.32,43.33,43.31,43.31,13400.0,25.4364,25.4423,25.4306,25.4306,13400.0
2006-05-03 12:35:00,43.31,43.35,43.3,43.3,22000.0,25.4306,25.4541,25.4247,25.4247,22000.0
2006-05-03 12:40:00,43.31,43.34,43.31,43.34,15200.0,25.4306,25.4482,25.4306,25.4482,15200.0
2006-05-03 12:45:00,43.34,43.36,43.33,43.34,23600.0,25.4482,25.4599,25.4423,25.4482,23600.0
2006-05-03 12:50:00,43.35,43.36,43.33,43.36,9200.0,25.4541,25.4599,25.4423,25.4599,9200.0
2006-05-03 12:55:00,43.35,43.36,43.33,43.33,18000.0,25.4541,25.4599,25.4423,25.4423,18000.0
2006-05-03 13:00:00,43.33,43.35,43.32,43.32,17200.0,25.4423,25.4541,25.4364,25.4364,17200.0
2006-05-03 13:05:00,43.33,43.35,43.31,43.35,46000.0,25.4423,25.4541,25.4306,25.4541,46000.0
2006-05-03 13:10:00,43.35,43.35,43.34,43.34,8600.0,25.4541,25.4541,25.4482,25.4482,8600.0
2006-05-03 13:15:00,43.34,43.38,43.34,43.34,28800.0,25.4482,25.4717,25.4482,25.4482,28800.0
2006-05-03 13:20:00,43.34,43.35,43.3,43.3,29400.0,25.4482,25.4541,25.4247,25.4247,29400.0
2006-05-03 13:25:00,43.31,43.32,43.31,43.32,9200.0,25.4306,25.4364,25.4306,25.4364,9200.0
2006-05-03 13:30:00,43.31,43.34,43.31,43.32,19200.0,25.4306,25.4482,25.4306,25.4364,19200.0
2006-05-03 13:35:00,43.33,43.34,43.33,43.33,19000.0,25.4423,25.4482,25.4423,25.4423,19000.0
2006-05-03 13:40:00,43.34,43.35,43.3,43.34,26400.0,25.4482,25.4541,25.4247,25.4482,26400.0
2006-05-03 13:45:00,43.34,43.34,43.26,43.26,25200.0,25.4482,25.4482,25.4012,25.4012,25200.0
2006-05-03 13:50:00,43.26,43.29,43.25,43.29,26000.0,25.4012,25.4188,25.3953,25.4188,26000.0
2006-05-03 13:55:00,43.28,43.28,43.24,43.25,16000.0,25.413,25.413,25.3895,25.3953,16000.0
2006-05-03 14:00:00,43.26,43.27,43.19,43.22,34200.0,25.4012,25.4071,25.3601,25.3777,34200.0
2006-05-03 14:05:00,43.22,43.24,43.15,43.16,28400.0,25.3777,25.3895,25.3366,25.3425,28400.0
2006-05-03 14:10:00,43.15,43.2,43.1,43.2,47800.0,25.3366,25.366,25.3073,25.366,47800.0
2006-05-03 14:15:00,43.2,43.22,43.13,43.16,24800.0,25.366,25.3777,25.3249,25.3425,24800.0
2006-05-03 14:20:00,43.16,43.2,43.16,43.18,27400.0,25.3425,25.366,25.3425,25.3542,27400.0
2006-05-03 14:25:00,43.18,43.18,43.13,43.14,23800.0,25.3542,25.3542,25.3249,25.3307,23800.0
2006-05-03 14:30:00,43.15,43.16,43.1,43.16,23000.0,25.3366,25.3425,25.3073,25.3425,23000.0
2006-05-03 14:35:00,43.15,43.15,43.1,43.11,50800.0,25.3366,25.3366,25.3073,25.3131,50800.0
2006-05-03 14:40:00,43.11,43.17,43.1,43.17,85600.0,25.3131,25.3484,25.3073,25.3484,85600.0
2006-05-03 14:45:00,43.18,43.21,43.18,43.2,30400.0,25.3542,25.3718,25.3542,25.366,30400.0
2006-05-03 14:50:00,43.2,43.2,43.14,43.18,20000.0,25.366,25.366,25.3307,25.3542,20000.0
2006-05-03 14:55:00,43.2,43.2,43.18,43.2,5000.0,25.366,25.366,25.3542,25.366,5000.0
2006-05-03 15:00:00,43.2,43.24,43.18,43.22,33000.0,25.366,25.3895,25.3542,25.3777,33000.0
2006-05-03 15:05:00,43.21,43.27,43.21,43.27,23800.0,25.3718,25.4071,25.3718,25.4071,23800.0
2006-05-03 15:10:00,43.27,43.31,43.24,43.27,21200.0,25.4071,25.4306,25.3895,25.4071,21200.0
2006-05-03 15:15:00,43.27,43.27,43.24,43.24,13200.0,25.4071,25.4071,25.3895,25.3895,13200.0
2006-05-03 15:20:00,43.25,43.29,43.24,43.28,17800.0,25.3953,25.4188,25.3895,25.413,17800.0
2006-05-03 15:25:00,43.29,43.29,43.23,43.26,21600.0,25.4188,25.4188,25.3836,25.4012,21600.0
2006-05-03 15:30:00,43.27,43.44,43.27,43.44,30000.0,25.4071,25.5069,25.4071,25.5069,30000.0
2006-05-03 15:35:00,43.44,43.44,43.38,43.38,44200.0,25.5069,25.5069,25.4717,25.4717,44200.0
2006-05-03 15:40:00,43.38,43.43,43.37,43.43,27800.0,25.4717,25.501,25.4658,25.501,27800.0
2006-05-03 15:45:00,43.43,43.44,43.29,43.3,45600.0,25.501,25.5069,25.4188,25.4247,45600.0
2006-05-03 15:50:00,43.3,43.33,43.26,43.27,69200.0,25.4247,25.4423,25.4012,25.4071,69200.0
2006-05-03 15:55:00,43.27,43.28,43.27,43.27,68800.0,25.4071,25.413,25.4071,25.4071,68800.0
2006-05-04 09:30:00,43.48,43.49,43.4,43.45,75200.0,25.5304,25.5363,25.4834,25.5128,75200.0
2006-05-04 09:35:00,43.45,43.49,43.41,43.44,16400.0,25.5128,25.5363,25.4893,25.5069,16400.0
2006-05-04 09:40:00,43.47,43.69,43.44,43.69,141200.0,25.5245,25.6537,25.5069,25.6537,141200.0
2006-05-04 09:45:00,43.66,43.68,43.58,43.65,58400.0,25.6361,25.6478,25.5891,25.6302,58400.0
2006-05-04 09:50:00,43.65,43.77,43.65,43.7,66800.0,25.6302,25.7007,25.6302,25.6596,66800.0
2006-05-04 09:55:00,43.74,43.81,43.72,43.77,57600.0,25.6831,25.7242,25.6713,25.7007,57600.0
2006-05-04 10:00:00,43.77,43.81,43.72,43.76,57400.0,25.7007,25.7242,25.6713,25.6948,57400.0
2006-05-04 10:05:00,43.75,43.93,43.75,43.93,56400.0,25.6889,25.7946,25.6889,25.7946,56400.0
2006-05-04 10:10:00,43.94,43.94,43.85,43.85,142200.0,25.8005,25.8005,25.7476,25.7476,142200.0
2006-05-04 10:15:00,43.85,43.94,43.84,43.9,351800.0,25.7476,25.8005,25.7418,25.777,351800.0
2006-05-04 10:20:00,43.9,43.9,43.85,43.85,55000.0,25.777,25.777,25.7476,25.7476,55000.0
2006-05-04 10:25:00,43.85,43.87,43.79,43.83,78400.0,25.7476,25.7594,25.7124,25.7359,78400.0
2006-05-04 10:30:00,43.83,43.84,43.68,43.68,41800.0,25.7359,25.7418,25.6478,25.6478,41800.0
2006-05-04 10:35:00,43.68,43.68,43.5,43.6,72200.0,25.6478,25.6478,25.5421,25.6008,72200.0
2006-05-04 10:40:00,43.6,43.67,43.55,43.65,48400.0,25.6008,25.6419,25.5715,25.6302,48400.0
2006-05-04 10:45:00,43.64,43.65,43.6,43.63,36600.0,25.6243,25.6302,25.6008,25.6185,36600.0
2006-05-04 10:50:00,43.63,43.65,43.63,43.64,62800.0,25.6185,25.6302,25.6185,25.6243,62800.0
2006-05-04 10:55:00,43.62,43.62,43.56,43.57,50400.0,25.6126,25.6126,25.5774,25.5832,50400.0
2006-05-04 11:00:00,43.57,43.58,43.55,43.56,95800.0,25.5832,25.5891,25.5715,25.5774,95800.0
2006-05-04 11:05:00,43.56,43.56,43.52,43.55,93800.0,25.5774,25.5774,25.5539,25.5715,93800.0
2006-05-04 11:10:00,43.56,43.63,43.56,43.59,62800.0,25.5774,25.6185,25.5774,25.595,62800.0
2006-05-04 11:15:00,43.57,43.65,43.57,43.62,55600.0,25.5832,25.6302,25.5832,25.6126,55600.0
2006-05-04 11:20:00,43.62,43.63,43.59,43.6,50600.0,25.6126,25.6185,25.595,25.6008,50600.0
2006-05-04 11:25:00,43.6,43.6,43.56,43.56,51400.0,25.6008,25.6008,25.5774,25.5774,51400.0
2006-05-04 11:30:00,43.56,43.58,43.54,43.55,64800.0,25.5774,25.5891,25.5656,25.5715,64800.0
2006-05-04 11:35:00,43.56,43.6,43.55,43.58,39000.0,25.5774,25.6008,25.5715,25.5891,39000.0
2006-05-04 11:40:00,43.58,43.6,43.58,43.59,18800.0,25.5891,25.6008,25.5891,25.595,18800.0
2006-05-04 11:45:00,43.58,43.6,43.55,43.6,30400.0,25.5891,25.6008,25.5715,25.6008,30400.0
2006-05-04 11:50:00,43.59,43.59,43.55,43.56,30400.0,25.595,25.595,25.5715,25.5774,30400.0
2006-05-04 11:55:00,43.57,43.59,43.56,43.59,18200.0,25.5832,25.595,25.5774,25.595,18200.0
2006-05-04 12:00:00,43.6,43.61,43.59,43.6,18600.0,25.6008,25.6067,25.595,25.6008,18600.0
2006-05-04 12:05:00,43.6,43.62,43.6,43.6,21000.0,25.6008,25.6126,25.6008,25.6008,21000.0
2006-05-04 12:10:00,43.6,43.6,43.57,43.6,22000.0,25.6008,25.6008,25.5832,25.6008,22000.0
2006-05-04 12:15:00,43.59,43.59,43.5,43.5,16400.0,25.595,25.595,25.5421,25.5421,16400.0
2006-05-04 12:20:00,43.49,43.55,43.46,43.49,203400.0,25.5363,25.5715,25.5186,25.5363,203400.0
2006-05-04 12:25:00,43.49,43.49,43.39,43.39,28600.0,25.5363,25.5363,25.4775,25.4775,28600.0
2006-05-04 12:30:00,43.38,43.55,43.33,43.35,387600.0,25.4717,25.5715,25.4423,25.4541,387600.0
2006-05-04 12:35:00,43.35,43.35,43.29,43.32,38800.0,25.4541,25.4541,25.4188,25.4364,38800.0
2006-05-04 12:40:00,43.32,43.37,43.31,43.37,64800.0,25.4364,25.4658,25.4306,25.4658,64800.0
2006-05-04 12:45:00,43.37,43.41,43.35,43.39,18800.0,25.4658,25.4893,25.4541,25.4775,18800.0
2006-05-04 12:50:00,43.39,43.39,43.31,43.31,27800.0,25.4775,25.4775,25.4306,25.4306,27800.0
2006-05-04 12:55:00,43.32,43.32,43.24,43.24,31400.0,25.4364,25.4364,25.3895,25.3895,31400.0
2006-05-04 13:00:00,43.24,43.26,43.24,43.24,53200.0,25.3895,25.4012,25.3895,25.3895,53200.0
2006-05-04 13:05:00,43.25,43.3,43.25,43.27,25400.0,25.3953,25.4247,25.3953,25.4071,25400.0
2006-05-04 13:10:00,43.26,43.29,43.25,43.29,26400.0,25.4012,25.4188,25.3953,25.4188,26400.0
2006-05-04 13:15:00,43.29,43.3,43.28,43.28,14200.0,25.4188,25.4247,25.413,25.413,14200.0
2006-05-04 13:20:00,43.29,43.29,43.21,43.22,52000.0,25.4188,25.4188,25.3718,25.3777,52000.0
2006-05-04 13:25:00,43.22,43.22,43.18,43.19,24200.0,25.3777,25.3777,25.3542,25.3601,24200.0
2006-05-04 13:30:00,43.19,43.2,43.17,43.19,60400.0,25.3601,25.366,25.3484,25.3601,60400.0
2006-05-04 13:35:00,43.18,43.2,43.15,43.16,34000.0,25.3542,25.366,25.3366,25.3425,34000.0
2006-05-04 13:40:00,43.16,43.18,43.15,43.18,29200.0,25.3425,25.3542,25.3366,25.3542,29200.0
2006-05-04 13:45:00,43.18,43.18,43.13,43.13,48000.0,25.3542,25.3542,25.3249,25.3249,48000.0
2006-05-04 13:50:00,43.14,43.17,43.13,43.16,91800.0,25.3307,25.3484,25.3249,25.3425,91800.0
2006-05-04 13:55:00,43.17,43.18,43.15,43.17,18800.0,25.3484,25.3542,25.3366,25.3484,18800.0
2006-05-04 14:00:00,43.17,43.19,43.16,43.18,58200.0,25.3484,25.3601,25.3425,25.3542,58200.0
2006-05-04 14:05:00,43.18,43.2,43.18,43.2,49000.0,25.3542,25.366,25.3542,25.366,49000.0
2006-05-04 14:10:00,43.2,43.23,43.2,43.2,60000.0,25.366,25.3836,25.366,25.366,60000.0
2006-05-04 14:15:00,43.21,43.26,43.2,43.24,56800.0,25.3718,25.4012,25.366,25.3895,56800.0
2006-05-04 14:20:00,43.24,43.26,43.23,43.23,33800.0,25.3895,25.4012,25.3836,25.3836,33800.0
2006-05-04 14:25:00,43.23,43.26,43.22,43.24,18000.0,25.3836,25.4012,25.3777,25.3895,18000.0
2006-05-04 14:30:00,43.24,43.26,43.21,43.22,29000.0,25.3895,25.4012,25.3718,25.3777,29000.0
2006-05-04 14:35:00,43.22,43.23,43.2,43.21,24200.0,25.3777,25.3836,25.366,25.3718,24200.0
2006-05-04 14:40:00,43.21,43.26,43.21,43.26,30200.0,25.3718,25.4012,25.3718,25.4012,30200.0
2006-05-04 14:45:00,43.25,43.27,43.23,43.23,29800.0,25.3953,25.4071,25.3836,25.3836,29800.0
2006-05-04 14:50:00,43.23,43.23,43.17,43.18,31200.0,25.3836,25.3836,25.3484,25.3542,31200.0
2006-05-04 14:55:00,43.19,43.19,43.14,43.14,40000.0,25.3601,25.3601,25.3307,25.3307,40000.0
2006-05-04 15:00:00,43.15,43.21,43.14,43.21,32400.0,25.3366,25.3718,25.3307,25.3718,32400.0
2006-05-04 15:05:00,43.21,43.23,43.18,43.18,61000.0,25.3718,25.3836,25.3542,25.3542,61000.0
2006-05-04 15:10:00,43.18,43.25,43.17,43.23,35200.0,25.3542,25.3953,25.3484,25.3836,35200.0
2006-05-04 15:15:00,43.24,43.25,43.21,43.22,34200.0,25.3895,25.3953,25.3718,25.3777,34200.0
2006-05-04 15:20:00,43.21,43.22,43.1,43.11,59400.0,25.3718,25.3777,25.3073,25.3131,59400.0
2006-05-04 15:25:00,43.11,43.12,43.06,43.1,118400.0,25.3131,25.319,25.2838,25.3073,118400.0
2006-05-04 15:30:00,43.1,43.18,43.1,43.18,66000.0,25.3073,25.3542,25.3073,25.3542,66000.0
2006-05-04 15:35:00,43.18,43.22,43.17,43.22,52200.0,25.3542,25.3777,25.3484,25.3777,52200.0
2006-05-04 15:40:00,43.21,43.23,43.19,43.22,65000.0,25.3718,25.3836,25.3601,25.3777,65000.0
2006-05-04 15:45:00,43.22,43.31,43.22,43.3,76800.0,25.3777,25.4306,25.3777,25.4247,76800.0
2006-05-04 15:50:00,43.31,43.34,43.29,43.34,105800.0,25.4306,25.4482,25.4188,25.4482,105800.0
2006-05-04 15:55:00,43.34,43.35,43.31,43.33,118800.0,25.4482,25.4541,25.4306,25.4423,118800.0
2006-05-05 09:30:00,43.34,43.4,43.34,43.4,87800.0,25.4482,25.4834,25.4482,25.4834,87800.0
2006-05-05 09:35:00,43.43,43.67,43.42,43.64,64000.0,25.501,25.6419,25.4952,25.6243,64000.0
2006-05-05 09:40:00,43.65,43.74,43.62,43.74,94000.0,25.6302,25.6831,25.6126,25.6831,94000.0
2006-05-05 09:45:00,43.75,43.92,43.75,43.85,95600.0,25.6889,25.7887,25.6889,25.7476,95600.0
2006-05-05 09:50:00,43.85,43.92,43.8,43.9,49400.0,25.7476,25.7887,25.7183,25.777,49400.0
2006-05-05 09:55:00,43.91,43.98,43.88,43.97,49800.0,25.7829,25.824,25.7653,25.8181,49800.0
2006-05-05 10:00:00,43.97,44.02,43.95,44.02,114800.0,25.8181,25.8475,25.8064,25.8475,114800.0
2006-05-05 10:05:00,44.02,44.06,43.95,43.95,84600.0,25.8475,25.8709,25.8064,25.8064,84600.0
2006-05-05 10:10:00,43.95,44.02,43.92,44.02,62800.0,25.8064,25.8475,25.7887,25.8475,62800.0
2006-05-05 10:15:00,44.02,44.04,43.98,43.99,57000.0,25.8475,25.8592,25.824,25.8298,57000.0
2006-05-05 10:20:00,43.99,43.99,43.88,43.9,60600.0,25.8298,25.8298,25.7653,25.777,60600.0
2006-05-05 10:25:00,43.9,43.9,43.8,43.82,136200.0,25.777,25.777,25.7183,25.73,136200.0
2006-05-05 10:30:00,43.82,43.85,43.79,43.8,64000.0,25.73,25.7476,25.7124,25.7183,64000.0
2006-05-05 10:35:00,43.78,43.83,43.78,43.83,76200.0,25.7065,25.7359,25.7065,25.7359,76200.0
2006-05-05 10:40:00,43.81,43.81,43.73,43.73,78200.0,25.7242,25.7242,25.6772,25.6772,78200.0
2006-05-05 10:45:00,43.73,43.74,43.67,43.69,91800.0,25.6772,25.6831,25.6419,25.6537,91800.0
2006-05-05 10:50:00,43.68,43.74,43.67,43.71,18800.0,25.6478,25.6831,25.6419,25.6654,18800.0
2006-05-05 10:55:00,43.71,43.75,43.71,43.74,42800.0,25.6654,25.6889,25.6654,25.6831,42800.0
2006-05-05 11:00:00,43.74,43.78,43.72,43.74,46200.0,25.6831,25.7065,25.6713,25.6831,46200.0
2006-05-05 11:05:00,43.72,43.77,43.72,43.74,47600.0,25.6713,25.7007,25.6713,25.6831,47600.0
2006-05-05 11:10:00,43.74,43.75,43.72,43.75,36200.0,25.6831,25.6889,25.6713,25.6889,36200.0
2006-05-05 11:15:00,43.74,43.74,43.72,43.74,17000.0,25.6831,25.6831,25.6713,25.6831,17000.0
2006-05-05 11:20:00,43.73,43.74,43.73,43.74,35400.0,25.6772,25.6831,25.6772,25.6831,35400.0
2006-05-05 11:25:00,43.73,43.75,43.72,43.74,84400.0,25.6772,25.6889,25.6713,25.6831,84400.0
2006-05-05 11:30:00,43.74,43.77,43.73,43.73,55000.0,25.6831,25.7007,25.6772,25.6772,55000.0
2006-05-05 11:35:00,43.73,43.83,43.73,43.75,59000.0,25.6772,25.7359,25.6772,25.6889,59000.0
2006-05-05 11:40:00,43.76,43.82,43.74,43.8,40600.0,25.6948,25.73,25.6831,25.7183,40600.0
2006-05-05 11:45:00,43.8,43.83,43.77,43.78,73600.0,25.7183,25.7359,25.7007,25.7065,73600.0
2006-05-05 11:50:00,43.77,43.79,43.74,43.77,47000.0,25.7007,25.7124,25.6831,25.7007,47000.0
2006-05-05 11:55:00,43.76,43.76,43.73,43.76,22400.0,25.6948,25.6948,25.6772,25.6948,22400.0
2006-05-05 12:00:00,43.75,43.77,43.74,43.74,35200.0,25.6889,25.7007,25.6831,25.6831,35200.0
2006-05-05 12:05:00,43.74,43.79,43.74,43.79,27600.0,25.6831,25.7124,25.6831,25.7124,27600.0
2006-05-05 12:10:00,43.77,43.81,43.76,43.8,124400.0,25.7007,25.7242,25.6948,25.7183,124400.0
2006-05-05 12:15:00,43.79,43.87,43.79,43.85,16200.0,25.7124,25.7594,25.7124,25.7476,16200.0
2006-05-05 12:20:00,43.85,43.9,43.84,43.9,16000.0,25.7476,25.777,25.7418,25.777,16000.0
2006-05-05 12:25:00,43.91,43.96,43.89,43.96,36600.0,25.7829,25.8122,25.7711,25.8122,36600.0
2006-05-05 12:30:00,43.97,43.98,43.96,43.98,38000.0,25.8181,25.824,25.8122,25.824,38000.0
2006-05-05 12:35:00,43.98,44.02,43.97,44.02,66000.0,25.824,25.8475,25.8181,25.8475,66000.0
2006-05-05 12:40:00,44.02,44.05,43.99,43.99,49000.0,25.8475,25.8651,25.8298,25.8298,49000.0
2006-05-05 12:45:00,43.99,43.99,43.97,43.98,21200.0,25.8298,25.8298,25.8181,25.824,21200.0
2006-05-05 12:50:00,43.99,44.02,43.98,44.02,31400.0,25.8298,25.8475,25.824,25.8475,31400.0
2006-05-05 12:55:00,44.01,44.01,43.99,43.99,27400.0,25.8416,25.8416,25.8298,25.8298,27400.0
2006-05-05 13:00:00,43.99,43.99,43.97,43.99,17000.0,25.8298,25.8298,25.8181,25.8298,17000.0
2006-05-05 13:05:00,43.98,44.01,43.97,44.01,23000.0,25.824,25.8416,25.8181,25.8416,23000.0
2006-05-05 13:10:00,44.01,44.01,43.99,43.99,24800.0,25.8416,25.8416,25.8298,25.8298,24800.0
2006-05-05 13:15:00,43.99,44.02,43.99,43.99,22200.0,25.8298,25.8475,25.8298,25.8298,22200.0
2006-05-05 13:20:00,44.0,44.01,43.97,43.99,27400.0,25.8357,25.8416,25.8181,25.8298,27400.0
2006-05-05 13:25:00,43.98,43.99,43.97,43.97,37200.0,25.824,25.8298,25.8181,25.8181,37200.0
2006-05-05 13:30:00,43.97,43.98,43.96,43.97,31000.0,25.8181,25.824,25.8122,25.8181,31000.0
2006-05-05 13:35:00,43.97,43.98,43.96,43.98,53800.0,25.8181,25.824,25.8122,25.824,53800.0
2006-05-05 13:40:00,43.98,44.0,43.96,44.0,21600.0,25.824,25.8357,25.8122,25.8357,21600.0
2006-05-05 13:45:00,43.99,44.0,43.98,43.99,24400.0,25.8298,25.8357,25.824,25.8298,24400.0
2006-05-05 13:50:00,43.99,44.01,43.98,43.99,28600.0,25.8298,25.8416,25.824,25.8298,28600.0
2006-05-05 13:55:00,43.99,43.99,43.98,43.99,14000.0,25.8298,25.8298,25.824,25.8298,14000.0
2006-05-05 14:00:00,43.98,43.98,43.92,43.92,26800.0,25.824,25.824,25.7887,25.7887,26800.0
2006-05-05 14:05:00,43.92,43.94,43.92,43.92,32600.0,25.7887,25.8005,25.7887,25.7887,32600.0
2006-05-05 14:10:00,43.92,43.97,43.92,43.95,45000.0,25.7887,25.8181,25.7887,25.8064,45000.0
2006-05-05 14:15:00,43.96,43.97,43.95,43.96,15600.0,25.8122,25.8181,25.8064,25.8122,15600.0
2006-05-05 14:20:00,43.96,43.99,43.96,43.98,27000.0,25.8122,25.8298,25.8122,25.824,27000.0
2006-05-05 14:25:00,43.98,44.0,43.98,43.99,33400.0,25.824,25.8357,25.824,25.8298,33400.0
2006-05-05 14:30:00,43.99,44.01,43.96,43.97,54600.0,25.8298,25.8416,25.8122,25.8181,54600.0
2006-05-05 14:35:00,43.96,43.97,43.9,43.92,62000.0,25.8122,25.8181,25.777,25.7887,62000.0
2006-05-05 14:40:00,43.9,43.95,43.9,43.95,17800.0,25.777,25.8064,25.777,25.8064,17800.0
2006-05-05 14:45:00,43.95,43.96,43.92,43.96,39200.0,25.8064,25.8122,25.7887,25.8122,39200.0
2006-05-05 14:50:00,43.95,43.95,43.9,43.93,35000.0,25.8064,25.8064,25.777,25.7946,35000.0
2006-05-05 14:55:00,43.92,43.93,43.89,43.89,25200.0,25.7887,25.7946,25.7711,25.7711,25200.0
2006-05-05 15:00:00,43.88,43.88,43.82,43.83,31600.0,25.7653,25.7653,25.73,25.7359,31600.0
2006-05-05 15:05:00,43.81,43.83,43.8,43.8,37800.0,25.7242,25.7359,25.7183,25.7183,37800.0
2006-05-05 15:10:00,43.8,43.85,43.79,43.81,45400.0,25.7183,25.7476,25.7124,25.7242,45400.0
2006-05-05 15:15:00,43.82,43.82,43.79,43.8,20200.0,25.73,25.73,25.7124,25.7183,20200.0
2006-05-05 15:20:00,43.79,43.79,43.74,43.77,26600.0,25.7124,25.7124,25.6831,25.7007,26600.0
2006-05-05 15:25:00,43.77,43.81,43.76,43.77,28800.0,25.7007,25.7242,25.6948,25.7007,28800.0
2006-05-05 15:30:00,43.78,43.81,43.77,43.81,20600.0,25.7065,25.7242,25.7007,25.7242,20600.0
2006-05-05 15:35:00,43.81,43.84,43.78,43.78,30200.0,25.7242,25.7418,25.7065,25.7065,30200.0
2006-05-05 15:40:00,43.77,43.81,43.77,43.77,30600.0,25.7007,25.7242,25.7007,25.7007,30600.0
2006-05-05 15:45:00,43.77,43.79,43.75,43.77,39000.0,25.7007,25.7124,25.6889,25.7007,39000.0
2006-05-05 15:50:00,43.79,43.82,43.77,43.79,28600.0,25.7124,25.73,25.7007,25.7124,28600.0
2006-05-05 15:55:00,43.79,43.79,43.77,43.77,42600.0,25.7124,25.7124,25.7007,25.7007,42600.0
2006-05-08 09:30:00,43.86,44.13,43.86,44.13,64200.0,25.7535,25.9121,25.7535,25.9121,64200.0
2006-05-08 09:35:00,44.09,44.15,43.98,43.99,39400.0,25.8886,25.9238,25.824,25.8298,39400.0
2006-05-08 09:40:00,43.98,43.98,43.88,43.91,34600.0,25.824,25.824,25.7653,25.7829,34600.0
2006-05-08 09:45:00,43.91,43.95,43.88,43.9,21000.0,25.7829,25.8064,25.7653,25.777,21000.0
2006-05-08 09:50:00,43.91,43.95,43.89,43.89,24400.0,25.7829,25.8064,25.7711,25.7711,24400.0
2006-05-08 09:55:00,43.89,43.89,43.8,43.8,40800.0,25.7711,25.7711,25.7183,25.7183,40800.0
2006-05-08 10:00:00,43.79,43.81,43.75,43.77,48200.0,25.7124,25.7242,25.6889,25.7007,48200.0
2006-05-08 10:05:00,43.77,43.77,43.71,43.71,16400.0,25.7007,25.7007,25.6654,25.6654,16400.0
2006-05-08 10:10:00,43.71,43.72,43.62,43.62,23600.0,25.6654,25.6713,25.6126,25.6126,23600.0
2006-05-08 10:15:00,43.6,43.66,43.6,43.63,101800.0,25.6008,25.6361,25.6008,25.6185,101800.0
2006-05-08 10:20:00,43.63,43.65,43.55,43.57,81400.0,25.6185,25.6302,25.5715,25.5832,81400.0
2006-05-08 10:25:00,43.57,43.63,43.57,43.62,39000.0,25.5832,25.6185,25.5832,25.6126,39000.0
2006-05-08 10:30:00,43.63,43.65,43.58,43.58,38800.0,25.6185,25.6302,25.5891,25.5891,38800.0
2006-05-08 10:35:00,43.59,43.65,43.58,43.6,38600.0,25.595,25.6302,25.5891,25.6008,38600.0
2006-05-08 10:40:00,43.58,43.62,43.56,43.56,24400.0,25.5891,25.6126,25.5774,25.5774,24400.0
2006-05-08 10:45:00,43.56,43.57,43.47,43.49,57800.0,25.5774,25.5832,25.5245,25.5363,57800.0
2006-05-08 10:50:00,43.46,43.49,43.45,43.48,28400.0,25.5186,25.5363,25.5128,25.5304,28400.0
2006-05-08 10:55:00,43.49,43.52,43.49,43.51,27600.0,25.5363,25.5539,25.5363,25.548,27600.0
2006-05-08 11:00:00,43.49,43.53,43.49,43.52,21000.0,25.5363,25.5597,25.5363,25.5539,21000.0
2006-05-08 11:05:00,43.51,43.53,43.51,43.53,21000.0,25.548,25.5597,25.548,25.5597,21000.0
2006-05-08 11:10:00,43.52,43.53,43.52,43.53,27000.0,25.5539,25.5597,25.5539,25.5597,27000.0
2006-05-08 11:15:00,43.53,43.53,43.48,43.51,41200.0,25.5597,25.5597,25.5304,25.548,41200.0
2006-05-08 11:20:00,43.49,43.5,43.39,43.39,22000.0,25.5363,25.5421,25.4775,25.4775,22000.0
2006-05-08 11:25:00,43.4,43.49,43.38,43.49,20600.0,25.4834,25.5363,25.4717,25.5363,20600.0
2006-05-08 11:30:00,43.49,43.52,43.49,43.49,10000.0,25.5363,25.5539,25.5363,25.5363,10000.0
2006-05-08 11:35:00,43.49,43.51,43.45,43.48,22600.0,25.5363,25.548,25.5128,25.5304,22600.0
2006-05-08 11:40:00,43.47,43.48,43.45,43.46,11400.0,25.5245,25.5304,25.5128,25.5186,11400.0
2006-05-08 11:45:00,43.46,43.48,43.46,43.46,12000.0,25.5186,25.5304,25.5186,25.5186,12000.0
2006-05-08 11:50:00,43.48,43.5,43.47,43.5,14600.0,25.5304,25.5421,25.5245,25.5421,14600.0
2006-05-08 11:55:00,43.51,43.52,43.49,43.5,13200.0,25.548,25.5539,25.5363,25.5421,13200.0
2006-05-08 12:00:00,43.5,43.51,43.49,43.51,12600.0,25.5421,25.548,25.5363,25.548,12600.0
2006-05-08 12:05:00,43.5,43.52,43.49,43.52,14400.0,25.5421,25.5539,25.5363,25.5539,14400.0
2006-05-08 12:10:00,43.52,43.52,43.49,43.49,18800.0,25.5539,25.5539,25.5363,25.5363,18800.0
2006-05-08 12:15:00,43.49,43.49,43.45,43.45,14000.0,25.5363,25.5363,25.5128,25.5128,14000.0
2006-05-08 12:20:00,43.45,43.46,43.44,43.46,10400.0,25.5128,25.5186,25.5069,25.5186,10400.0
2006-05-08 12:25:00,43.44,43.49,43.44,43.47,17200.0,25.5069,25.5363,25.5069,25.5245,17200.0
2006-05-08 12:30:00,43.47,43.5,43.47,43.5,15400.0,25.5245,25.5421,25.5245,25.5421,15400.0
2006-05-08 12:35:00,43.5,43.53,43.49,43.52,14800.0,25.5421,25.5597,25.5363,25.5539,14800.0
2006-05-08 12:40:00,43.52,43.6,43.52,43.6,22400.0,25.5539,25.6008,25.5539,25.6008,22400.0
2006-05-08 12:45:00,43.6,43.68,43.6,43.68,14400.0,25.6008,25.6478,25.6008,25.6478,14400.0
2006-05-08 12:50:00,43.69,43.71,43.69,43.7,18600.0,25.6537,25.6654,25.6537,25.6596,18600.0
2006-05-08 12:55:00,43.7,43.72,43.69,43.7,23800.0,25.6596,25.6713,25.6537,25.6596,23800.0
2006-05-08 13:00:00,43.7,43.72,43.7,43.72,15800.0,25.6596,25.6713,25.6596,25.6713,15800.0
2006-05-08 13:05:00,43.7,43.72,43.66,43.67,16000.0,25.6596,25.6713,25.6361,25.6419,16000.0
2006-05-08 13:10:00,43.65,43.67,43.63,43.66,16800.0,25.6302,25.6419,25.6185,25.6361,16800.0
2006-05-08 13:15:00,43.66,43.67,43.65,43.65,9400.0,25.6361,25.6419,25.6302,25.6302,9400.0
2006-05-08 13:20:00,43.66,43.7,43.66,43.68,11400.0,25.6361,25.6596,25.6361,25.6478,11400.0
2006-05-08 13:25:00,43.7,43.7,43.67,43.67,11400.0,25.6596,25.6596,25.6419,25.6419,11400.0
2006-05-08 13:30:00,43.66,43.68,43.66,43.67,8400.0,25.6361,25.6478,25.6361,25.6419,8400.0
2006-05-08 13:35:00,43.67,43.67,43.65,43.65,12000.0,25.6419,25.6419,25.6302,25.6302,12000.0
2006-05-08 13:40:00,43.65,43.65,43.62,43.62,25200.0,25.6302,25.6302,25.6126,25.6126,25200.0
2006-05-08 13:45:00,43.62,43.63,43.59,43.59,22600.0,25.6126,25.6185,25.595,25.595,22600.0
2006-05-08 13:50:00,43.59,43.59,43.51,43.51,24000.0,25.595,25.595,25.548,25.548,24000.0
2006-05-08 13:55:00,43.52,43.52,43.51,43.51,47000.0,25.5539,25.5539,25.548,25.548,47000.0
2006-05-08 14:00:00,43.51,43.54,43.49,43.5,33600.0,25.548,25.5656,25.5363,25.5421,33600.0
2006-05-08 14:05:00,43.51,43.54,43.51,43.53,25000.0,25.548,25.5656,25.548,25.5597,25000.0
2006-05-08 14:10:00,43.53,43.53,43.51,43.52,31200.0,25.5597,25.5597,25.548,25.5539,31200.0
2006-05-08 14:15:00,43.52,43.54,43.52,43.52,19200.0,25.5539,25.5656,25.5539,25.5539,19200.0
2006-05-08 14:20:00,43.52,43.53,43.51,43.53,14200.0,25.5539,25.5597,25.548,25.5597,14200.0
2006-05-08 14:25:00,43.53,43.55,43.52,43.55,20600.0,25.5597,25.5715,25.5539,25.5715,20600.0
2006-05-08 14:30:00,43.55,43.55,43.54,43.54,20800.0,25.5715,25.5715,25.5656,25.5656,20800.0
2006-05-08 14:35:00,43.54,43.57,43.53,43.55,26800.0,25.5656,25.5832,25.5597,25.5715,26800.0
2006-05-08 14:40:00,43.55,43.56,43.52,43.52,20200.0,25.5715,25.5774,25.5539,25.5539,20200.0
2006-05-08 14:45:00,43.51,43.51,43.49,43.49,25600.0,25.548,25.548,25.5363,25.5363,25600.0
2006-05-08 14:50:00,43.5,43.51,43.46,43.48,33200.0,25.5421,25.548,25.5186,25.5304,33200.0
2006-05-08 14:55:00,43.48,43.56,43.47,43.55,23800.0,25.5304,25.5774,25.5245,25.5715,23800.0
2006-05-08 15:00:00,43.56,43.57,43.55,43.55,16400.0,25.5774,25.5832,25.5715,25.5715,16400.0
2006-05-08 15:05:00,43.55,43.57,43.54,43.55,32600.0,25.5715,25.5832,25.5656,25.5715,32600.0
2006-05-08 15:10:00,43.55,43.56,43.51,43.56,46000.0,25.5715,25.5774,25.548,25.5774,46000.0
2006-05-08 15:15:00,43.55,43.56,43.49,43.51,37600.0,25.5715,25.5774,25.5363,25.548,37600.0
2006-05-08 15:20:00,43.51,43.54,43.5,43.52,32600.0,25.548,25.5656,25.5421,25.5539,32600.0
2006-05-08 15:25:00,43.52,43.55,43.52,43.52,42800.0,25.5539,25.5715,25.5539,25.5539,42800.0
2006-05-08 15:30:00,43.52,43.58,43.51,43.52,32400.0,25.5539,25.5891,25.548,25.5539,32400.0
2006-05-08 15:35:00,43.52,43.53,43.5,43.51,24000.0,25.5539,25.5597,25.5421,25.548,24000.0
2006-05-08 15:40:00,43.52,43.52,43.48,43.49,39800.0,25.5539,25.5539,25.5304,25.5363,39800.0
2006-05-08 15:45:00,43.48,43.49,43.46,43.47,42800.0,25.5304,25.5363,25.5186,25.5245,42800.0
2006-05-08 15:50:00,43.46,43.59,43.46,43.59,60400.0,25.5186,25.595,25.5186,25.595,60400.0
2006-05-08 15:55:00,43.59,43.6,43.53,43.54,61400.0,25.595,25.6008,25.5597,25.5656,61400.0
2006-05-09 09:30:00,43.54,43.54,43.49,43.49,28400.0,25.5656,25.5656,25.5363,25.5363,28400.0
2006-05-09 09:35:00,43.5,43.5,43.26,43.29,87600.0,25.5421,25.5421,25.4012,25.4188,87600.0
2006-05-09 09:40:00,43.29,43.37,43.26,43.37,23800.0,25.4188,25.4658,25.4012,25.4658,23800.0
2006-05-09 09:45:00,43.37,43.41,43.35,43.4,58200.0,25.4658,25.4893,25.4541,25.4834,58200.0
2006-05-09 09:50:00,43.4,43.51,43.4,43.51,32600.0,25.4834,25.548,25.4834,25.548,32600.0
2006-05-09 09:55:00,43.5,43.56,43.49,43.5,14000.0,25.5421,25.5774,25.5363,25.5421,14000.0
2006-05-09 10:00:00,43.47,43.51,43.46,43.49,34800.0,25.5245,25.548,25.5186,25.5363,34800.0
2006-05-09 10:05:00,43.49,43.51,43.49,43.49,14000.0,25.5363,25.548,25.5363,25.5363,14000.0
2006-05-09 10:10:00,43.5,43.54,43.45,43.49,28800.0,25.5421,25.5656,25.5128,25.5363,28800.0
2006-05-09 10:15:00,43.47,43.47,43.44,43.44,18600.0,25.5245,25.5245,25.5069,25.5069,18600.0
2006-05-09 10:20:00,43.42,43.42,43.4,43.4,27000.0,25.4952,25.4952,25.4834,25.4834,27000.0
2006-05-09 10:25:00,43.4,43.41,43.35,43.38,29600.0,25.4834,25.4893,25.4541,25.4717,29600.0
2006-05-09 10:30:00,43.38,43.4,43.35,43.39,26000.0,25.4717,25.4834,25.4541,25.4775,26000.0
2006-05-09 10:35:00,43.39,43.4,43.38,43.39,21400.0,25.4775,25.4834,25.4717,25.4775,21400.0
2006-05-09 10:40:00,43.38,43.41,43.37,43.4,21000.0,25.4717,25.4893,25.4658,25.4834,21000.0
2006-05-09 10:45:00,43.4,43.4,43.37,43.38,15800.0,25.4834,25.4834,25.4658,25.4717,15800.0
2006-05-09 10:50:00,43.39,43.4,43.38,43.39,23400.0,25.4775,25.4834,25.4717,25.4775,23400.0
2006-05-09 10:55:00,43.39,43.42,43.38,43.42,13800.0,25.4775,25.4952,25.4717,25.4952,13800.0
2006-05-09 11:00:00,43.42,43.42,43.35,43.35,16600.0,25.4952,25.4952,25.4541,25.4541,16600.0
2006-05-09 11:05:00,43.38,43.41,43.38,43.39,18600.0,25.4717,25.4893,25.4717,25.4775,18600.0
2006-05-09 11:10:00,43.38,43.39,43.37,43.37,18000.0,25.4717,25.4775,25.4658,25.4658,18000.0
2006-05-09 11:15:00,43.38,43.43,43.38,43.43,10600.0,25.4717,25.501,25.4717,25.501,10600.0
2006-05-09 11:20:00,43.43,43.44,43.41,43.43,15000.0,25.501,25.5069,25.4893,25.501,15000.0
2006-05-09 11:25:00,43.44,43.44,43.38,43.4,12000.0,25.5069,25.5069,25.4717,25.4834,12000.0
2006-05-09 11:30:00,43.4,43.41,43.38,43.39,12400.0,25.4834,25.4893,25.4717,25.4775,12400.0
2006-05-09 11:35:00,43.38,43.4,43.37,43.4,19800.0,25.4717,25.4834,25.4658,25.4834,19800.0
2006-05-09 11:40:00,43.4,43.43,43.4,43.41,14000.0,25.4834,25.501,25.4834,25.4893,14000.0
2006-05-09 11:45:00,43.41,43.42,43.4,43.4,9600.0,25.4893,25.4952,25.4834,25.4834,9600.0
2006-05-09 11:50:00,43.41,43.42,43.39,43.41,20400.0,25.4893,25.4952,25.4775,25.4893,20400.0
2006-05-09 11:55:00,43.41,43.43,43.4,43.41,15800.0,25.4893,25.501,25.4834,25.4893,15800.0
2006-05-09 12:00:00,43.42,43.46,43.41,43.45,14000.0,25.4952,25.5186,25.4893,25.5128,14000.0
2006-05-09 12:05:00,43.43,43.45,43.42,43.43,12000.0,25.501,25.5128,25.4952,25.501,12000.0
2006-05-09 12:10:00,43.43,43.44,43.42,43.42,18400.0,25.501,25.5069,25.4952,25.4952,18400.0
2006-05-09 12:15:00,43.41,43.41,43.39,43.4,11600.0,25.4893,25.4893,25.4775,25.4834,11600.0
2006-05-09 12:20:00,43.4,43.42,43.39,43.42,19800.0,25.4834,25.4952,25.4775,25.4952,19800.0
2006-05-09 12:25:00,43.42,43.43,43.41,43.42,9800.0,25.4952,25.501,25.4893,25.4952,9800.0
2006-05-09 12:30:00,43.41,43.42,43.4,43.41,10200.0,25.4893,25.4952,25.4834,25.4893,10200.0
2006-05-09 12:35:00,43.41,43.43,43.41,43.43,12200.0,25.4893,25.501,25.4893,25.501,12200.0
2006-05-09 12:40:00,43.43,43.45,43.42,43.44,44200.0,25.501,25.5128,25.4952,25.5069,44200.0
2006-05-09 12:45:00,43.44,43.44,43.37,43.37,11800.0,25.5069,25.5069,25.4658,25.4658,11800.0
2006-05-09 12:50:00,43.37,43.4,43.37,43.39,21200.0,25.4658,25.4834,25.4658,25.4775,21200.0
2006-05-09 12:55:00,43.39,43.4,43.38,43.38,5200.0,25.4775,25.4834,25.4717,25.4717,5200.0
2006-05-09 13:00:00,43.38,43.4,43.38,43.39,5600.0,25.4717,25.4834,25.4717,25.4775,5600.0
2006-05-09 13:05:00,43.39,43.4,43.38,43.4,26000.0,25.4775,25.4834,25.4717,25.4834,26000.0
2006-05-09 13:10:00,43.4,43.41,43.38,43.41,13600.0,25.4834,25.4893,25.4717,25.4893,13600.0
2006-05-09 13:15:00,43.4,43.41,43.38,43.38,19200.0,25.4834,25.4893,25.4717,25.4717,19200.0
2006-05-09 13:20:00,43.38,43.41,43.38,43.41,20800.0,25.4717,25.4893,25.4717,25.4893,20800.0
2006-05-09 13:25:00,43.41,43.42,43.4,43.41,6800.0,25.4893,25.4952,25.4834,25.4893,6800.0
2006-05-09 13:30:00,43.41,43.41,43.39,43.4,13000.0,25.4893,25.4893,25.4775,25.4834,13000.0
2006-05-09 13:35:00,43.4,43.41,43.39,43.4,18200.0,25.4834,25.4893,25.4775,25.4834,18200.0
2006-05-09 13:40:00,43.4,43.41,43.38,43.38,24800.0,25.4834,25.4893,25.4717,25.4717,24800.0
2006-05-09 13:45:00,43.38,43.38,43.35,43.35,11800.0,25.4717,25.4717,25.4541,25.4541,11800.0
2006-05-09 13:50:00,43.35,43.37,43.35,43.35,20000.0,25.4541,25.4658,25.4541,25.4541,20000.0
2006-05-09 13:55:00,43.35,43.37,43.35,43.36,20800.0,25.4541,25.4658,25.4541,25.4599,20800.0
2006-05-09 14:00:00,43.36,43.37,43.35,43.37,17600.0,25.4599,25.4658,25.4541,25.4658,17600.0
2006-05-09 14:05:00,43.37,43.38,43.37,43.38,26800.0,25.4658,25.4717,25.4658,25.4717,26800.0
2006-05-09 14:10:00,43.39,43.41,43.38,43.41,14400.0,25.4775,25.4893,25.4717,25.4893,14400.0
2006-05-09 14:15:00,43.4,43.43,43.4,43.43,32200.0,25.4834,25.501,25.4834,25.501,32200.0
2006-05-09 14:20:00,43.43,43.46,43.42,43.45,59600.0,25.501,25.5186,25.4952,25.5128,59600.0
2006-05-09 14:25:00,43.44,43.46,43.43,43.45,24600.0,25.5069,25.5186,25.501,25.5128,24600.0
2006-05-09 14:30:00,43.45,43.45,43.4,43.41,17000.0,25.5128,25.5128,25.4834,25.4893,17000.0
2006-05-09 14:35:00,43.42,43.46,43.4,43.45,23800.0,25.4952,25.5186,25.4834,25.5128,23800.0
2006-05-09 14:40:00,43.45,43.48,43.44,43.44,25600.0,25.5128,25.5304,25.5069,25.5069,25600.0
2006-05-09 14:45:00,43.44,43.46,43.4,43.44,12800.0,25.5069,25.5186,25.4834,25.5069,12800.0
2006-05-09 14:50:00,43.44,43.46,43.43,43.46,26000.0,25.5069,25.5186,25.501,25.5186,26000.0
2006-05-09 14:55:00,43.47,43.47,43.45,43.45,26400.0,25.5245,25.5245,25.5128,25.5128,26400.0
2006-05-09 15:00:00,43.45,43.48,43.43,43.47,67400.0,25.5128,25.5304,25.501,25.5245,67400.0
2006-05-09 15:05:00,43.48,43.51,43.48,43.51,46000.0,25.5304,25.548,25.5304,25.548,46000.0
2006-05-09 15:10:00,43.51,43.52,43.51,43.52,14600.0,25.548,25.5539,25.548,25.5539,14600.0
2006-05-09 15:15:00,43.52,43.56,43.52,43.56,20000.0,25.5539,25.5774,25.5539,25.5774,20000.0
2006-05-09 15:20:00,43.57,43.63,43.57,43.63,96800.0,25.5832,25.6185,25.5832,25.6185,96800.0
2006-05-09 15:25:00,43.63,43.63,43.6,43.6,14400.0,25.6185,25.6185,25.6008,25.6008,14400.0
2006-05-09 15:30:00,43.6,43.6,43.59,43.6,24400.0,25.6008,25.6008,25.595,25.6008,24400.0
2006-05-09 15:35:00,43.6,43.63,43.6,43.63,50400.0,25.6008,25.6185,25.6008,25.6185,50400.0
2006-05-09 15:40:00,43.63,43.63,43.62,43.63,32200.0,25.6185,25.6185,25.6126,25.6185,32200.0
2006-05-09 15:45:00,43.63,43.65,43.63,43.63,47400.0,25.6185,25.6302,25.6185,25.6185,47400.0
2006-05-09 15:50:00,43.64,43.66,43.63,43.66,63200.0,25.6243,25.6361,25.6185,25.6361,63200.0
2006-05-09 15:55:00,43.66,43.69,43.65,43.65,149600.0,25.6361,25.6537,25.6302,25.6302,149600.0
2006-05-10 09:30:00,43.44,43.55,43.44,43.52,70200.0,25.6378,25.7027,25.6378,25.685,70200.0
2006-05-10 09:35:00,43.53,43.57,43.49,43.49,25400.0,25.6909,25.7145,25.6673,25.6673,25400.0
2006-05-10 09:40:00,43.49,43.6,43.49,43.57,27800.0,25.6673,25.7322,25.6673,25.7145,27800.0
2006-05-10 09:45:00,43.56,43.6,43.55,43.56,77800.0,25.7086,25.7322,25.7027,25.7086,77800.0
2006-05-10 09:50:00,43.56,43.61,43.52,43.6,75600.0,25.7086,25.7381,25.685,25.7322,75600.0
2006-05-10 09:55:00,43.61,43.75,43.61,43.72,45600.0,25.7381,25.8208,25.7381,25.8031,45600.0
2006-05-10 10:00:00,43.68,43.69,43.57,43.57,15800.0,25.7794,25.7853,25.7145,25.7145,15800.0
2006-05-10 10:05:00,43.57,43.57,43.51,43.51,31000.0,25.7145,25.7145,25.6791,25.6791,31000.0
2006-05-10 10:10:00,43.54,43.54,43.48,43.48,25200.0,25.6968,25.6968,25.6614,25.6614,25200.0
2006-05-10 10:15:00,43.48,43.49,43.4,43.41,77200.0,25.6614,25.6673,25.6142,25.6201,77200.0
2006-05-10 10:20:00,43.41,43.42,43.31,43.31,33800.0,25.6201,25.626,25.5611,25.5611,33800.0
2006-05-10 10:25:00,43.32,43.32,43.23,43.24,64000.0,25.567,25.567,25.5139,25.5198,64000.0
2006-05-10 10:30:00,43.24,43.29,43.24,43.25,86400.0,25.5198,25.5493,25.5198,25.5257,86400.0
2006-05-10 10:35:00,43.25,43.25,43.17,43.22,33400.0,25.5257,25.5257,25.4785,25.508,33400.0
2006-05-10 10:40:00,43.23,43.27,43.23,43.23,13000.0,25.5139,25.5375,25.5139,25.5139,13000.0
2006-05-10 10:45:00,43.22,43.23,43.18,43.19,39600.0,25.508,25.5139,25.4844,25.4903,39600.0
2006-05-10 10:50:00,43.19,43.22,43.18,43.19,36600.0,25.4903,25.508,25.4844,25.4903,36600.0
2006-05-10 10:55:00,43.18,43.18,43.08,43.13,37400.0,25.4844,25.4844,25.4253,25.4548,37400.0
2006-05-10 11:00:00,43.13,43.21,43.13,43.19,17000.0,25.4548,25.5021,25.4548,25.4903,17000.0
2006-05-10 11:05:00,43.19,43.23,43.16,43.23,13400.0,25.4903,25.5139,25.4725,25.5139,13400.0
2006-05-10 11:10:00,43.22,43.22,43.15,43.17,14800.0,25.508,25.508,25.4666,25.4785,14800.0
2006-05-10 11:15:00,43.15,43.18,43.15,43.17,7800.0,25.4666,25.4844,25.4666,25.4785,7800.0
2006-05-10 11:20:00,43.17,43.22,43.16,43.22,17800.0,25.4785,25.508,25.4725,25.508,17800.0
2006-05-10 11:25:00,43.22,43.23,43.21,43.22,23400.0,25.508,25.5139,25.5021,25.508,23400.0
2006-05-10 11:30:00,43.22,43.26,43.22,43.26,15600.0,25.508,25.5316,25.508,25.5316,15600.0
2006-05-10 11:35:00,43.27,43.33,43.27,43.32,89400.0,25.5375,25.5729,25.5375,25.567,89400.0
2006-05-10 11:40:00,43.33,43.35,43.32,43.33,30600.0,25.5729,25.5847,25.567,25.5729,30600.0
2006-05-10 11:45:00,43.32,43.34,43.32,43.34,8000.0,25.567,25.5788,25.567,25.5788,8000.0
2006-05-10 11:50:00,43.34,43.37,43.33,43.37,10000.0,25.5788,25.5965,25.5729,25.5965,10000.0
2006-05-10 11:55:00,43.37,43.37,43.35,43.37,2800.0,25.5965,25.5965,25.5847,25.5965,2800.0
2006-05-10 12:00:00,43.37,43.38,43.37,43.38,5600.0,25.5965,25.6024,25.5965,25.6024,5600.0
2006-05-10 12:05:00,43.37,43.42,43.37,43.42,20400.0,25.5965,25.626,25.5965,25.626,20400.0
2006-05-10 12:10:00,43.43,43.43,43.42,43.43,24000.0,25.6319,25.6319,25.626,25.6319,24000.0
2006-05-10 12:15:00,43.44,43.46,43.44,43.45,10400.0,25.6378,25.6496,25.6378,25.6437,10400.0
2006-05-10 12:20:00,43.44,43.46,43.44,43.46,9600.0,25.6378,25.6496,25.6378,25.6496,9600.0
2006-05-10 12:25:00,43.45,43.46,43.45,43.45,17400.0,25.6437,25.6496,25.6437,25.6437,17400.0
2006-05-10 12:30:00,43.45,43.45,43.41,43.41,7600.0,25.6437,25.6437,25.6201,25.6201,7600.0
2006-05-10 12:35:00,43.42,43.44,43.42,43.44,5000.0,25.626,25.6378,25.626,25.6378,5000.0
2006-05-10 12:40:00,43.44,43.45,43.42,43.42,5800.0,25.6378,25.6437,25.626,25.626,5800.0
2006-05-10 12:45:00,43.42,43.43,43.4,43.42,4200.0,25.626,25.6319,25.6142,25.626,4200.0
2006-05-10 12:50:00,43.42,43.42,43.38,43.38,6200.0,25.626,25.626,25.6024,25.6024,6200.0
2006-05-10 12:55:00,43.4,43.4,43.35,43.35,4600.0,25.6142,25.6142,25.5847,25.5847,4600.0
2006-05-10 13:00:00,43.35,43.35,43.34,43.34,4600.0,25.5847,25.5847,25.5788,25.5788,4600.0
2006-05-10 13:05:00,43.35,43.35,43.34,43.34,51600.0,25.5847,25.5847,25.5788,25.5788,51600.0
2006-05-10 13:10:00,43.34,43.34,43.31,43.31,11600.0,25.5788,25.5788,25.5611,25.5611,11600.0
2006-05-10 13:15:00,43.31,43.31,43.3,43.3,63000.0,25.5611,25.5611,25.5552,25.5552,63000.0
2006-05-10 13:20:00,43.31,43.35,43.31,43.35,21400.0,25.5611,25.5847,25.5611,25.5847,21400.0
2006-05-10 13:25:00,43.35,43.35,43.34,43.34,3400.0,25.5847,25.5847,25.5788,25.5788,3400.0
2006-05-10 13:30:00,43.34,43.34,43.33,43.33,11800.0,25.5788,25.5788,25.5729,25.5729,11800.0
2006-05-10 13:35:00,43.33,43.35,43.32,43.35,21600.0,25.5729,25.5847,25.567,25.5847,21600.0
2006-05-10 13:40:00,43.37,43.37,43.35,43.35,3200.0,25.5965,25.5965,25.5847,25.5847,3200.0
2006-05-10 13:45:00,43.35,43.35,43.32,43.32,12000.0,25.5847,25.5847,25.567,25.567,12000.0
2006-05-10 13:50:00,43.32,43.35,43.32,43.35,12000.0,25.567,25.5847,25.567,25.5847,12000.0
2006-05-10 13:55:00,43.35,43.37,43.34,43.35,10600.0,25.5847,25.5965,25.5788,25.5847,10600.0
2006-05-10 14:00:00,43.35,43.35,43.29,43.29,53000.0,25.5847,25.5847,25.5493,25.5493,53000.0
2006-05-10 14:05:00,43.29,43.33,43.29,43.31,17800.0,25.5493,25.5729,25.5493,25.5611,17800.0
2006-05-10 14:10:00,43.31,43.35,43.29,43.35,13400.0,25.5611,25.5847,25.5493,25.5847,13400.0
2006-05-10 14:15:00,43.35,43.35,43.2,43.27,68400.0,25.5847,25.5847,25.4962,25.5375,68400.0
2006-05-10 14:20:00,43.27,43.33,43.23,43.27,75000.0,25.5375,25.5729,25.5139,25.5375,75000.0
2006-05-10 14:25:00,43.27,43.33,43.21,43.22,78600.0,25.5375,25.5729,25.5021,25.508,78600.0
2006-05-10 14:30:00,43.23,43.27,43.21,43.27,62200.0,25.5139,25.5375,25.5021,25.5375,62200.0
2006-05-10 14:35:00,43.27,43.35,43.26,43.32,36400.0,25.5375,25.5847,25.5316,25.567,36400.0
2006-05-10 14:40:00,43.33,43.46,43.31,43.46,29400.0,25.5729,25.6496,25.5611,25.6496,29400.0
2006-05-10 14:45:00,43.46,43.51,43.38,43.41,31600.0,25.6496,25.6791,25.6024,25.6201,31600.0
2006-05-10 14:50:00,43.38,43.44,43.37,43.44,23600.0,25.6024,25.6378,25.5965,25.6378,23600.0
2006-05-10 14:55:00,43.43,43.44,43.38,43.42,20200.0,25.6319,25.6378,25.6024,25.626,20200.0
2006-05-10 15:00:00,43.42,43.44,43.37,43.37,46400.0,25.626,25.6378,25.5965,25.5965,46400.0
2006-05-10 15:05:00,43.38,43.42,43.38,43.4,47000.0,25.6024,25.626,25.6024,25.6142,47000.0
2006-05-10 15:10:00,43.4,43.4,43.3,43.31,67400.0,25.6142,25.6142,25.5552,25.5611,67400.0
2006-05-10 15:15:00,43.31,43.36,43.3,43.36,33600.0,25.5611,25.5906,25.5552,25.5906,33600.0
2006-05-10 15:20:00,43.36,43.4,43.35,43.38,36800.0,25.5906,25.6142,25.5847,25.6024,36800.0
2006-05-10 15:25:00,43.38,43.4,43.37,43.38,42400.0,25.6024,25.6142,25.5965,25.6024,42400.0
2006-05-10 15:30:00,43.38,43.38,43.2,43.21,35200.0,25.6024,25.6024,25.4962,25.5021,35200.0
2006-05-10 15:35:00,43.21,43.34,43.21,43.34,58400.0,25.5021,25.5788,25.5021,25.5788,58400.0
2006-05-10 15:40:00,43.34,43.38,43.3,43.37,23400.0,25.5788,25.6024,25.5552,25.5965,23400.0
2006-05-10 15:45:00,43.37,43.37,43.3,43.32,22600.0,25.5965,25.5965,25.5552,25.567,22600.0
2006-05-10 15:50:00,43.32,43.39,43.32,43.36,35800.0,25.567,25.6083,25.567,25.5906,35800.0
2006-05-10 15:55:00,43.36,43.4,43.36,43.4,46600.0,25.5906,25.6142,25.5906,25.6142,46600.0
2006-05-11 09:30:00,43.52,43.74,43.49,43.71,112000.0,25.685,25.8149,25.6673,25.7972,112000.0
2006-05-11 09:35:00,43.69,43.83,43.62,43.68,54800.0,25.7853,25.868,25.744,25.7794,54800.0
2006-05-11 09:40:00,43.68,43.7,43.54,43.54,49200.0,25.7794,25.7913,25.6968,25.6968,49200.0
2006-05-11 09:45:00,43.53,43.59,43.48,43.48,39000.0,25.6909,25.7263,25.6614,25.6614,39000.0
2006-05-11 09:50:00,43.46,43.51,43.46,43.51,47000.0,25.6496,25.6791,25.6496,25.6791,47000.0
2006-05-11 09:55:00,43.53,43.56,43.5,43.55,81200.0,25.6909,25.7086,25.6732,25.7027,81200.0
2006-05-11 10:00:00,43.54,43.54,43.46,43.48,24400.0,25.6968,25.6968,25.6496,25.6614,24400.0
2006-05-11 10:05:00,43.48,43.55,43.46,43.46,26200.0,25.6614,25.7027,25.6496,25.6496,26200.0
2006-05-11 10:10:00,43.49,43.57,43.49,43.57,29000.0,25.6673,25.7145,25.6673,25.7145,29000.0
2006-05-11 10:15:00,43.55,43.55,43.5,43.51,22800.0,25.7027,25.7027,25.6732,25.6791,22800.0
2006-05-11 10:20:00,43.49,43.56,43.48,43.54,38600.0,25.6673,25.7086,25.6614,25.6968,38600.0
2006-05-11 10:25:00,43.54,43.6,43.54,43.57,68000.0,25.6968,25.7322,25.6968,25.7145,68000.0
2006-05-11 10:30:00,43.56,43.57,43.51,43.54,80800.0,25.7086,25.7145,25.6791,25.6968,80800.0
2006-05-11 10:35:00,43.54,43.54,43.47,43.53,30000.0,25.6968,25.6968,25.6555,25.6909,30000.0
2006-05-11 10:40:00,43.54,43.54,43.48,43.48,39800.0,25.6968,25.6968,25.6614,25.6614,39800.0
2006-05-11 10:45:00,43.48,43.51,43.46,43.48,44000.0,25.6614,25.6791,25.6496,25.6614,44000.0
2006-05-11 10:50:00,43.49,43.5,43.47,43.5,116600.0,25.6673,25.6732,25.6555,25.6732,116600.0
2006-05-11 10:55:00,43.52,43.52,43.46,43.52,77600.0,25.685,25.685,25.6496,25.685,77600.0
2006-05-11 11:00:00,43.52,43.58,43.52,43.54,26600.0,25.685,25.7204,25.685,25.6968,26600.0
2006-05-11 11:05:00,43.53,43.65,43.52,43.63,102400.0,25.6909,25.7617,25.685,25.7499,102400.0
2006-05-11 11:10:00,43.62,43.64,43.61,43.63,161000.0,25.744,25.7558,25.7381,25.7499,161000.0
2006-05-11 11:15:00,43.63,43.65,43.6,43.6,61200.0,25.7499,25.7617,25.7322,25.7322,61200.0
2006-05-11 11:20:00,43.6,43.62,43.55,43.56,235600.0,25.7322,25.744,25.7027,25.7086,235600.0
2006-05-11 11:25:00,43.54,43.6,43.49,43.57,81000.0,25.6968,25.7322,25.6673,25.7145,81000.0
2006-05-11 11:30:00,43.58,43.61,43.58,43.6,223000.0,25.7204,25.7381,25.7204,25.7322,223000.0
2006-05-11 11:35:00,43.62,43.65,43.6,43.64,38200.0,25.744,25.7617,25.7322,25.7558,38200.0
2006-05-11 11:40:00,43.64,43.64,43.58,43.58,17400.0,25.7558,25.7558,25.7204,25.7204,17400.0
2006-05-11 11:45:00,43.58,43.58,43.51,43.52,16400.0,25.7204,25.7204,25.6791,25.685,16400.0
2006-05-11 11:50:00,43.51,43.53,43.47,43.53,44600.0,25.6791,25.6909,25.6555,25.6909,44600.0
2006-05-11 11:55:00,43.53,43.54,43.5,43.54,34000.0,25.6909,25.6968,25.6732,25.6968,34000.0
2006-05-11 12:00:00,43.54,43.56,43.52,43.53,15000.0,25.6968,25.7086,25.685,25.6909,15000.0
2006-05-11 12:05:00,43.53,43.54,43.47,43.5,50800.0,25.6909,25.6968,25.6555,25.6732,50800.0
2006-05-11 12:10:00,43.5,43.52,43.49,43.51,106800.0,25.6732,25.685,25.6673,25.6791,106800.0
2006-05-11 12:15:00,43.51,43.52,43.49,43.52,23800.0,25.6791,25.685,25.6673,25.685,23800.0
2006-05-11 12:20:00,43.51,43.52,43.5,43.51,8400.0,25.6791,25.685,25.6732,25.6791,8400.0
2006-05-11 12:25:00,43.51,43.52,43.49,43.51,13600.0,25.6791,25.685,25.6673,25.6791,13600.0
2006-05-11 12:30:00,43.51,43.51,43.5,43.5,24200.0,25.6791,25.6791,25.6732,25.6732,24200.0
2006-05-11 12:35:00,43.51,43.52,43.5,43.51,14600.0,25.6791,25.685,25.6732,25.6791,14600.0
2006-05-11 12:40:00,43.51,43.51,43.49,43.5,16600.0,25.6791,25.6791,25.6673,25.6732,16600.0
2006-05-11 12:45:00,43.51,43.51,43.5,43.5,10600.0,25.6791,25.6791,25.6732,25.6732,10600.0
2006-05-11 12:50:00,43.5,43.52,43.5,43.52,15800.0,25.6732,25.685,25.6732,25.685,15800.0
2006-05-11 12:55:00,43.52,43.56,43.52,43.55,10200.0,25.685,25.7086,25.685,25.7027,10200.0
2006-05-11 13:00:00,43.55,43.57,43.53,43.55,23200.0,25.7027,25.7145,25.6909,25.7027,23200.0
2006-05-11 13:05:00,43.55,43.55,43.49,43.51,62800.0,25.7027,25.7027,25.6673,25.6791,62800.0
2006-05-11 13:10:00,43.51,43.51,43.42,43.47,29400.0,25.6791,25.6791,25.626,25.6555,29400.0
2006-05-11 13:15:00,43.47,43.47,43.4,43.43,39000.0,25.6555,25.6555,25.6142,25.6319,39000.0
2006-05-11 13:20:00,43.42,43.44,43.39,43.42,48200.0,25.626,25.6378,25.6083,25.626,48200.0
2006-05-11 13:25:00,43.43,43.46,43.41,43.44,160400.0,25.6319,25.6496,25.6201,25.6378,160400.0
2006-05-11 13:30:00,43.43,43.43,43.37,43.37,5800.0,25.6319,25.6319,25.5965,25.5965,5800.0
2006-05-11 13:35:00,43.38,43.38,43.34,43.34,18400.0,25.6024,25.6024,25.5788,25.5788,18400.0
2006-05-11 13:40:00,43.33,43.33,43.29,43.33,60800.0,25.5729,25.5729,25.5493,25.5729,60800.0
2006-05-11 13:45:00,43.33,43.38,43.32,43.35,33400.0,25.5729,25.6024,25.567,25.5847,33400.0
2006-05-11 13:50:00,43.35,43.41,43.35,43.4,45200.0,25.5847,25.6201,25.5847,25.6142,45200.0
2006-05-11 13:55:00,43.39,43.4,43.37,43.38,30200.0,25.6083,25.6142,25.5965,25.6024,30200.0
2006-05-11 14:00:00,43.38,43.46,43.38,43.44,36200.0,25.6024,25.6496,25.6024,25.6378,36200.0
2006-05-11 14:05:00,43.44,43.44,43.41,43.42,11200.0,25.6378,25.6378,25.6201,25.626,11200.0
2006-05-11 14:10:00,43.42,43.42,43.35,43.35,25000.0,25.626,25.626,25.5847,25.5847,25000.0
2006-05-11 14:15:00,43.35,43.4,43.35,43.4,23200.0,25.5847,25.6142,25.5847,25.6142,23200.0
2006-05-11 14:20:00,43.42,43.43,43.4,43.41,23400.0,25.626,25.6319,25.6142,25.6201,23400.0
2006-05-11 14:25:00,43.42,43.43,43.41,43.42,73000.0,25.626,25.6319,25.6201,25.626,73000.0
2006-05-11 14:30:00,43.42,43.43,43.4,43.42,29400.0,25.626,25.6319,25.6142,25.626,29400.0
2006-05-11 14:35:00,43.42,43.42,43.37,43.37,17800.0,25.626,25.626,25.5965,25.5965,17800.0
2006-05-11 14:40:00,43.38,43.38,43.33,43.34,37200.0,25.6024,25.6024,25.5729,25.5788,37200.0
2006-05-11 14:45:00,43.33,43.43,43.33,43.41,58800.0,25.5729,25.6319,25.5729,25.6201,58800.0
2006-05-11 14:50:00,43.4,43.4,43.34,43.34,18800.0,25.6142,25.6142,25.5788,25.5788,18800.0
2006-05-11 14:55:00,43.34,43.34,43.3,43.33,25400.0,25.5788,25.5788,25.5552,25.5729,25400.0
2006-05-11 15:00:00,43.33,43.35,43.3,43.31,25200.0,25.5729,25.5847,25.5552,25.5611,25200.0
2006-05-11 15:05:00,43.3,43.35,43.3,43.32,32800.0,25.5552,25.5847,25.5552,25.567,32800.0
2006-05-11 15:10:00,43.32,43.42,43.31,43.38,24400.0,25.567,25.626,25.5611,25.6024,24400.0
2006-05-11 15:15:00,43.38,43.38,43.3,43.3,45200.0,25.6024,25.6024,25.5552,25.5552,45200.0
2006-05-11 15:20:00,43.3,43.32,43.25,43.25,15200.0,25.5552,25.567,25.5257,25.5257,15200.0
2006-05-11 15:25:00,43.25,43.26,43.19,43.19,22000.0,25.5257,25.5316,25.4903,25.4903,22000.0
2006-05-11 15:30:00,43.2,43.2,43.13,43.15,64800.0,25.4962,25.4962,25.4548,25.4666,64800.0
2006-05-11 15:35:00,43.15,43.16,43.15,43.15,16200.0,25.4666,25.4725,25.4666,25.4666,16200.0
2006-05-11 15:40:00,43.14,43.14,43.08,43.08,39200.0,25.4607,25.4607,25.4253,25.4253,39200.0
2006-05-11 15:45:00,43.08,43.1,43.07,43.08,44800.0,25.4253,25.4371,25.4194,25.4253,44800.0
2006-05-11 15:50:00,43.08,43.1,43.05,43.1,122400.0,25.4253,25.4371,25.4076,25.4371,122400.0
2006-05-11 15:55:00,43.11,43.12,43.09,43.09,60200.0,25.443,25.4489,25.4312,25.4312,60200.0
2006-05-12 09:30:00,43.17,43.2,43.16,43.2,57400.0,25.4785,25.4962,25.4725,25.4962,57400.0
2006-05-12 09:35:00,43.2,43.2,43.04,43.09,36400.0,25.4962,25.4962,25.4017,25.4312,36400.0
2006-05-12 09:40:00,43.09,43.09,42.92,42.98,46200.0,25.4312,25.4312,25.3309,25.3663,46200.0
2006-05-12 09:45:00,42.94,42.98,42.92,42.97,44600.0,25.3427,25.3663,25.3309,25.3604,44600.0
2006-05-12 09:50:00,42.97,42.98,42.88,42.93,35800.0,25.3604,25.3663,25.3073,25.3368,35800.0
2006-05-12 09:55:00,42.95,43.05,42.95,43.02,55400.0,25.3486,25.4076,25.3486,25.3899,55400.0
2006-05-12 10:00:00,43.02,43.1,42.96,42.99,37600.0,25.3899,25.4371,25.3545,25.3722,37600.0
2006-05-12 10:05:00,42.96,42.99,42.95,42.98,63600.0,25.3545,25.3722,25.3486,25.3663,63600.0
2006-05-12 10:10:00,42.98,43.01,42.96,43.01,69400.0,25.3663,25.384,25.3545,25.384,69400.0
2006-05-12 10:15:00,43.01,43.02,42.93,42.93,29400.0,25.384,25.3899,25.3368,25.3368,29400.0
2006-05-12 10:20:00,42.93,42.94,42.85,42.93,28000.0,25.3368,25.3427,25.2896,25.3368,28000.0
2006-05-12 10:25:00,42.94,42.99,42.93,42.99,20000.0,25.3427,25.3722,25.3368,25.3722,20000.0
2006-05-12 10:30:00,42.99,43.03,42.98,43.02,31400.0,25.3722,25.3958,25.3663,25.3899,31400.0
2006-05-12 10:35:00,43.02,43.04,42.99,42.99,37800.0,25.3899,25.4017,25.3722,25.3722,37800.0
2006-05-12 10:40:00,42.99,43.0,42.9,42.9,38400.0,25.3722,25.3781,25.3191,25.3191,38400.0
2006-05-12 10:45:00,42.9,42.9,42.82,42.82,24000.0,25.3191,25.3191,25.2719,25.2719,24000.0
2006-05-12 10:50:00,42.82,42.84,42.76,42.84,44400.0,25.2719,25.2837,25.2365,25.2837,44400.0
2006-05-12 10:55:00,42.83,42.85,42.79,42.85,34600.0,25.2778,25.2896,25.2542,25.2896,34600.0
2006-05-12 11:00:00,42.84,42.97,42.84,42.95,29600.0,25.2837,25.3604,25.2837,25.3486,29600.0
2006-05-12 11:05:00,42.95,42.95,42.88,42.89,17200.0,25.3486,25.3486,25.3073,25.3132,17200.0
2006-05-12 11:10:00,42.89,42.93,42.85,42.92,30200.0,25.3132,25.3368,25.2896,25.3309,30200.0
2006-05-12 11:15:00,42.93,42.96,42.91,42.96,31400.0,25.3368,25.3545,25.325,25.3545,31400.0
2006-05-12 11:20:00,42.95,42.97,42.95,42.97,71600.0,25.3486,25.3604,25.3486,25.3604,71600.0
2006-05-12 11:25:00,42.97,42.97,42.93,42.95,47400.0,25.3604,25.3604,25.3368,25.3486,47400.0
2006-05-12 11:30:00,42.94,42.95,42.86,42.86,43200.0,25.3427,25.3486,25.2955,25.2955,43200.0
2006-05-12 11:35:00,42.87,42.91,42.85,42.91,24000.0,25.3014,25.325,25.2896,25.325,24000.0
2006-05-12 11:40:00,42.9,42.92,42.85,42.89,33000.0,25.3191,25.3309,25.2896,25.3132,33000.0
2006-05-12 11:45:00,42.89,42.92,42.89,42.9,46400.0,25.3132,25.3309,25.3132,25.3191,46400.0
2006-05-12 11:50:00,42.89,42.89,42.85,42.88,14400.0,25.3132,25.3132,25.2896,25.3073,14400.0
2006-05-12 11:55:00,42.88,42.92,42.88,42.92,17600.0,25.3073,25.3309,25.3073,25.3309,17600.0
2006-05-12 12:00:00,42.92,42.95,42.91,42.95,45400.0,25.3309,25.3486,25.325,25.3486,45400.0
2006-05-12 12:05:00,42.95,42.95,42.93,42.93,18800.0,25.3486,25.3486,25.3368,25.3368,18800.0
2006-05-12 12:10:00,42.93,42.93,42.9,42.91,20000.0,25.3368,25.3368,25.3191,25.325,20000.0
2006-05-12 12:15:00,42.91,42.93,42.91,42.92,11000.0,25.325,25.3368,25.325,25.3309,11000.0
2006-05-12 12:20:00,42.93,42.97,42.92,42.95,41600.0,25.3368,25.3604,25.3309,25.3486,41600.0
2006-05-12 12:25:00,42.95,42.95,42.91,42.92,31400.0,25.3486,25.3486,25.325,25.3309,31400.0
2006-05-12 12:30:00,42.92,42.92,42.72,42.76,41000.0,25.3309,25.3309,25.2129,25.2365,41000.0
2006-05-12 12:35:00,42.74,42.76,42.69,42.69,23000.0,25.2247,25.2365,25.1952,25.1952,23000.0
2006-05-12 12:40:00,42.71,42.8,42.7,42.8,29800.0,25.207,25.2601,25.2011,25.2601,29800.0
2006-05-12 12:45:00,42.8,42.82,42.76,42.8,21000.0,25.2601,25.2719,25.2365,25.2601,21000.0
2006-05-12 12:50:00,42.8,42.8,42.62,42.63,30400.0,25.2601,25.2601,25.1538,25.1597,30400.0
2006-05-12 12:55:00,42.62,42.7,42.6,42.7,29200.0,25.1538,25.2011,25.142,25.2011,29200.0
2006-05-12 13:00:00,42.71,42.71,42.65,42.7,17200.0,25.207,25.207,25.1716,25.2011,17200.0
2006-05-12 13:05:00,42.7,42.71,42.6,42.6,27600.0,25.2011,25.207,25.142,25.142,27600.0
2006-05-12 13:10:00,42.6,42.62,42.6,42.6,47000.0,25.142,25.1538,25.142,25.142,47000.0
2006-05-12 13:15:00,42.61,42.61,42.52,42.59,50000.0,25.1479,25.1479,25.0948,25.1361,50000.0
2006-05-12 13:20:00,42.59,42.6,42.56,42.57,17600.0,25.1361,25.142,25.1184,25.1243,17600.0
2006-05-12 13:25:00,42.57,42.59,42.52,42.54,62800.0,25.1243,25.1361,25.0948,25.1066,62800.0
2006-05-12 13:30:00,42.54,42.58,42.54,42.55,37200.0,25.1066,25.1302,25.1066,25.1125,37200.0
2006-05-12 13:35:00,42.55,42.55,42.5,42.51,27600.0,25.1125,25.1125,25.083,25.0889,27600.0
2006-05-12 13:40:00,42.49,42.52,42.49,42.52,20800.0,25.0771,25.0948,25.0771,25.0948,20800.0
2006-05-12 13:45:00,42.51,42.51,42.45,42.47,41800.0,25.0889,25.0889,25.0535,25.0653,41800.0
2006-05-12 13:50:00,42.46,42.46,42.43,42.44,20200.0,25.0594,25.0594,25.0417,25.0476,20200.0
2006-05-12 13:55:00,42.43,42.5,42.41,42.49,35400.0,25.0417,25.083,25.0299,25.0771,35400.0
2006-05-12 14:00:00,42.49,42.52,42.49,42.52,29200.0,25.0771,25.0948,25.0771,25.0948,29200.0
2006-05-12 14:05:00,42.52,42.57,42.51,42.55,21800.0,25.0948,25.1243,25.0889,25.1125,21800.0
2006-05-12 14:10:00,42.54,42.74,42.54,42.74,45800.0,25.1066,25.2247,25.1066,25.2247,45800.0
2006-05-12 14:15:00,42.74,42.74,42.71,42.71,52600.0,25.2247,25.2247,25.207,25.207,52600.0
2006-05-12 14:20:00,42.71,42.74,42.71,42.73,52800.0,25.207,25.2247,25.207,25.2188,52800.0
2006-05-12 14:25:00,42.74,42.75,42.69,42.7,24600.0,25.2247,25.2306,25.1952,25.2011,24600.0
2006-05-12 14:30:00,42.7,42.72,42.64,42.68,17400.0,25.2011,25.2129,25.1657,25.1893,17400.0
2006-05-12 14:35:00,42.67,42.69,42.65,42.69,15200.0,25.1834,25.1952,25.1716,25.1952,15200.0
2006-05-12 14:40:00,42.68,42.73,42.68,42.71,14800.0,25.1893,25.2188,25.1893,25.207,14800.0
2006-05-12 14:45:00,42.7,42.7,42.66,42.66,15800.0,25.2011,25.2011,25.1775,25.1775,15800.0
2006-05-12 14:50:00,42.65,42.67,42.6,42.6,34000.0,25.1716,25.1834,25.142,25.142,34000.0
2006-05-12 14:55:00,42.6,42.6,42.58,42.58,16000.0,25.142,25.142,25.1302,25.1302,16000.0
2006-05-12 15:00:00,42.58,42.67,42.58,42.65,21000.0,25.1302,25.1834,25.1302,25.1716,21000.0
2006-05-12 15:05:00,42.65,42.65,42.57,42.59,26000.0,25.1716,25.1716,25.1243,25.1361,26000.0
2006-05-12 15:10:00,42.58,42.6,42.58,42.6,17000.0,25.1302,25.142,25.1302,25.142,17000.0
2006-05-12 15:15:00,42.59,42.63,42.59,42.63,27800.0,25.1361,25.1597,25.1361,25.1597,27800.0
2006-05-12 15:20:00,42.61,42.63,42.59,42.63,23000.0,25.1479,25.1597,25.1361,25.1597,23000.0
2006-05-12 15:25:00,42.63,42.63,42.61,42.62,21000.0,25.1597,25.1597,25.1479,25.1538,21000.0
2006-05-12 15:30:00,42.62,42.62,42.58,42.58,30800.0,25.1538,25.1538,25.1302,25.1302,30800.0
2006-05-12 15:35:00,42.57,42.57,42.51,42.52,39000.0,25.1243,25.1243,25.0889,25.0948,39000.0
2006-05-12 15:40:00,42.52,42.55,42.5,42.52,35600.0,25.0948,25.1125,25.083,25.0948,35600.0
2006-05-12 15:45:00,42.51,42.52,42.49,42.52,31800.0,25.0889,25.0948,25.0771,25.0948,31800.0
2006-05-12 15:50:00,42.52,42.52,42.49,42.49,36000.0,25.0948,25.0948,25.0771,25.0771,36000.0
2006-05-12 15:55:00,42.49,42.5,42.45,42.5,80200.0,25.0771,25.083,25.0535,25.083,80200.0
2006-05-15 09:30:00,42.6,42.7,42.6,42.7,84600.0,25.142,25.2011,25.142,25.2011,84600.0
2006-05-15 09:35:00,42.7,42.72,42.48,42.49,63000.0,25.2011,25.2129,25.0712,25.0771,63000.0
2006-05-15 09:40:00,42.49,42.59,42.48,42.59,32000.0,25.0771,25.1361,25.0712,25.1361,32000.0
2006-05-15 09:45:00,42.7,42.71,42.6,42.63,36800.0,25.2011,25.207,25.142,25.1597,36800.0
2006-05-15 09:50:00,42.63,42.63,42.52,42.54,17600.0,25.1597,25.1597,25.0948,25.1066,17600.0
2006-05-15 09:55:00,42.52,42.52,42.48,42.48,16600.0,25.0948,25.0948,25.0712,25.0712,16600.0
2006-05-15 10:00:00,42.48,42.48,42.35,42.45,43800.0,25.0712,25.0712,24.9945,25.0535,43800.0
2006-05-15 10:05:00,42.47,42.56,42.46,42.55,18600.0,25.0653,25.1184,25.0594,25.1125,18600.0
2006-05-15 10:10:00,42.58,42.66,42.55,42.65,27800.0,25.1302,25.1775,25.1125,25.1716,27800.0
2006-05-15 10:15:00,42.66,42.73,42.64,42.7,18400.0,25.1775,25.2188,25.1657,25.2011,18400.0
2006-05-15 10:20:00,42.69,42.69,42.48,42.48,41400.0,25.1952,25.1952,25.0712,25.0712,41400.0
2006-05-15 10:25:00,42.48,42.54,42.4,42.54,25600.0,25.0712,25.1066,25.024,25.1066,25600.0
2006-05-15 10:30:00,42.52,42.6,42.48,42.6,43800.0,25.0948,25.142,25.0712,25.142,43800.0
2006-05-15 10:35:00,42.58,42.6,42.54,42.56,26800.0,25.1302,25.142,25.1066,25.1184,26800.0
2006-05-15 10:40:00,42.58,42.66,42.55,42.62,29400.0,25.1302,25.1775,25.1125,25.1538,29400.0
2006-05-15 10:45:00,42.62,42.67,42.62,42.65,23400.0,25.1538,25.1834,25.1538,25.1716,23400.0
2006-05-15 10:50:00,42.63,42.72,42.62,42.7,20800.0,25.1597,25.2129,25.1538,25.2011,20800.0
2006-05-15 10:55:00,42.7,42.7,42.52,42.57,27800.0,25.2011,25.2011,25.0948,25.1243,27800.0
2006-05-15 11:00:00,42.58,42.68,42.58,42.63,21600.0,25.1302,25.1893,25.1302,25.1597,21600.0
2006-05-15 11:05:00,42.66,42.77,42.65,42.68,23800.0,25.1775,25.2424,25.1716,25.1893,23800.0
2006-05-15 11:10:00,42.69,42.73,42.66,42.67,25800.0,25.1952,25.2188,25.1775,25.1834,25800.0
2006-05-15 11:15:00,42.67,42.68,42.62,42.65,17800.0,25.1834,25.1893,25.1538,25.1716,17800.0
2006-05-15 11:20:00,42.65,42.65,42.54,42.54,27400.0,25.1716,25.1716,25.1066,25.1066,27400.0
2006-05-15 11:25:00,42.55,42.55,42.48,42.48,13800.0,25.1125,25.1125,25.0712,25.0712,13800.0
2006-05-15 11:30:00,42.49,42.52,42.45,42.48,33400.0,25.0771,25.0948,25.0535,25.0712,33400.0
2006-05-15 11:35:00,42.48,42.48,42.41,42.47,42200.0,25.0712,25.0712,25.0299,25.0653,42200.0
2006-05-15 11:40:00,42.48,42.5,42.46,42.5,17800.0,25.0712,25.083,25.0594,25.083,17800.0
2006-05-15 11:45:00,42.48,42.48,42.43,42.43,22400.0,25.0712,25.0712,25.0417,25.0417,22400.0
2006-05-15 11:50:00,42.42,42.49,42.42,42.47,11800.0,25.0358,25.0771,25.0358,25.0653,11800.0
2006-05-15 11:55:00,42.49,42.52,42.44,42.44,10800.0,25.0771,25.0948,25.0476,25.0476,10800.0
2006-05-15 12:00:00,42.45,42.51,42.45,42.48,12600.0,25.0535,25.0889,25.0535,25.0712,12600.0
2006-05-15 12:05:00,42.47,42.49,42.44,42.47,7000.0,25.0653,25.0771,25.0476,25.0653,7000.0
2006-05-15 12:10:00,42.48,42.51,42.47,42.47,6800.0,25.0712,25.0889,25.0653,25.0653,6800.0
2006-05-15 12:15:00,42.46,42.48,42.43,42.43,11600.0,25.0594,25.0712,25.0417,25.0417,11600.0
2006-05-15 12:20:00,42.43,42.46,42.4,42.46,9200.0,25.0417,25.0594,25.024,25.0594,9200.0
2006-05-15 12:25:00,42.46,42.5,42.44,42.49,6200.0,25.0594,25.083,25.0476,25.0771,6200.0
2006-05-15 12:30:00,42.49,42.54,42.49,42.52,7200.0,25.0771,25.1066,25.0771,25.0948,7200.0
2006-05-15 12:35:00,42.52,42.55,42.49,42.49,30000.0,25.0948,25.1125,25.0771,25.0771,30000.0
2006-05-15 12:40:00,42.5,42.5,42.46,42.47,6600.0,25.083,25.083,25.0594,25.0653,6600.0
2006-05-15 12:45:00,42.46,42.48,42.46,42.47,3400.0,25.0594,25.0712,25.0594,25.0653,3400.0
2006-05-15 12:50:00,42.46,42.49,42.46,42.47,9800.0,25.0594,25.0771,25.0594,25.0653,9800.0
2006-05-15 12:55:00,42.47,42.47,42.45,42.46,3200.0,25.0653,25.0653,25.0535,25.0594,3200.0
2006-05-15 13:00:00,42.46,42.49,42.38,42.42,27600.0,25.0594,25.0771,25.0122,25.0358,27600.0
2006-05-15 13:05:00,42.42,42.42,42.39,42.4,9600.0,25.0358,25.0358,25.0181,25.024,9600.0
2006-05-15 13:10:00,42.41,42.42,42.4,42.42,6800.0,25.0299,25.0358,25.024,25.0358,6800.0
2006-05-15 13:15:00,42.42,42.42,42.35,42.35,13000.0,25.0358,25.0358,24.9945,24.9945,13000.0
2006-05-15 13:20:00,42.35,42.35,42.26,42.34,35800.0,24.9945,24.9945,24.9414,24.9886,35800.0
2006-05-15 13:25:00,42.31,42.31,42.25,42.3,26400.0,24.9709,24.9709,24.9355,24.965,26400.0
2006-05-15 13:30:00,42.27,42.27,42.23,42.24,15200.0,24.9473,24.9473,24.9237,24.9296,15200.0
2006-05-15 13:35:00,42.24,42.27,42.23,42.23,16000.0,24.9296,24.9473,24.9237,24.9237,16000.0
2006-05-15 13:40:00,42.23,42.32,42.23,42.32,10000.0,24.9237,24.9768,24.9237,24.9768,10000.0
2006-05-15 13:45:00,42.32,42.32,42.25,42.27,21600.0,24.9768,24.9768,24.9355,24.9473,21600.0
2006-05-15 13:50:00,42.27,42.27,42.17,42.21,16000.0,24.9473,24.9473,24.8883,24.9119,16000.0
2006-05-15 13:55:00,42.17,42.2,42.14,42.2,11800.0,24.8883,24.906,24.8706,24.906,11800.0
2006-05-15 14:00:00,42.21,42.3,42.21,42.3,22800.0,24.9119,24.965,24.9119,24.965,22800.0
2006-05-15 14:05:00,42.29,42.3,42.26,42.26,30400.0,24.9591,24.965,24.9414,24.9414,30400.0
2006-05-15 14:10:00,42.24,42.25,42.18,42.18,18800.0,24.9296,24.9355,24.8942,24.8942,18800.0
2006-05-15 14:15:00,42.18,42.2,42.13,42.2,55400.0,24.8942,24.906,24.8647,24.906,55400.0
2006-05-15 14:20:00,42.2,42.27,42.2,42.27,14600.0,24.906,24.9473,24.906,24.9473,14600.0
2006-05-15 14:25:00,42.27,42.32,42.26,42.31,20400.0,24.9473,24.9768,24.9414,24.9709,20400.0
2006-05-15 14:30:00,42.33,42.42,42.3,42.42,33400.0,24.9827,25.0358,24.965,25.0358,33400.0
2006-05-15 14:35:00,42.42,42.43,42.35,42.38,19200.0,25.0358,25.0417,24.9945,25.0122,19200.0
2006-05-15 14:40:00,42.36,42.37,42.26,42.26,24000.0,25.0004,25.0063,24.9414,24.9414,24000.0
2006-05-15 14:45:00,42.26,42.28,42.22,42.23,28800.0,24.9414,24.9532,24.9178,24.9237,28800.0
2006-05-15 14:50:00,42.21,42.27,42.21,42.25,29000.0,24.9119,24.9473,24.9119,24.9355,29000.0
2006-05-15 14:55:00,42.24,42.3,42.21,42.29,22600.0,24.9296,24.965,24.9119,24.9591,22600.0
2006-05-15 15:00:00,42.28,42.35,42.27,42.28,24000.0,24.9532,24.9945,24.9473,24.9532,24000.0
2006-05-15 15:05:00,42.28,42.38,42.28,42.35,69800.0,24.9532,25.0122,24.9532,24.9945,69800.0
2006-05-15 15:10:00,42.34,42.47,42.34,42.47,24000.0,24.9886,25.0653,24.9886,25.0653,24000.0
2006-05-15 15:15:00,42.47,42.48,42.4,42.41,47400.0,25.0653,25.0712,25.024,25.0299,47400.0
2006-05-15 15:20:00,42.41,42.43,42.39,42.43,151800.0,25.0299,25.0417,25.0181,25.0417,151800.0
2006-05-15 15:25:00,42.42,42.42,42.35,42.38,20200.0,25.0358,25.0358,24.9945,25.0122,20200.0
2006-05-15 15:30:00,42.38,42.47,42.38,42.47,18400.0,25.0122,25.0653,25.0122,25.0653,18400.0
2006-05-15 15:35:00,42.48,42.48,42.4,42.4,35800.0,25.0712,25.0712,25.024,25.024,35800.0
2006-05-15 15:40:00,42.4,42.41,42.35,42.38,77000.0,25.024,25.0299,24.9945,25.0122,77000.0
2006-05-15 15:45:00,42.4,42.43,42.39,42.42,29600.0,25.024,25.0417,25.0181,25.0358,29600.0
2006-05-15 15:50:00,42.43,42.5,42.42,42.49,53200.0,25.0417,25.083,25.0358,25.0771,53200.0
2006-05-15 15:55:00,42.47,42.52,42.47,42.52,32000.0,25.0653,25.0948,25.0653,25.0948,32000.0
2006-05-16 09:30:00,42.71,42.71,42.67,42.71,69200.0,25.207,25.207,25.1834,25.207,69200.0
2006-05-16 09:35:00,42.72,42.82,42.72,42.79,26600.0,25.2129,25.2719,25.2129,25.2542,26600.0
2006-05-16 09:40:00,42.79,42.8,42.69,42.76,33600.0,25.2542,25.2601,25.1952,25.2365,33600.0
2006-05-16 09:45:00,42.76,42.76,42.63,42.69,42800.0,25.2365,25.2365,25.1597,25.1952,42800.0
2006-05-16 09:50:00,42.7,42.86,42.7,42.83,43400.0,25.2011,25.2955,25.2011,25.2778,43400.0
2006-05-16 09:55:00,42.83,42.83,42.68,42.69,23400.0,25.2778,25.2778,25.1893,25.1952,23400.0
2006-05-16 10:00:00,42.69,42.71,42.6,42.71,22000.0,25.1952,25.207,25.142,25.207,22000.0
2006-05-16 10:05:00,42.74,42.74,42.68,42.69,17800.0,25.2247,25.2247,25.1893,25.1952,17800.0
2006-05-16 10:10:00,42.69,42.71,42.69,42.69,24800.0,25.1952,25.207,25.1952,25.1952,24800.0
2006-05-16 10:15:00,42.7,42.7,42.66,42.69,16600.0,25.2011,25.2011,25.1775,25.1952,16600.0
2006-05-16 10:20:00,42.7,42.74,42.7,42.74,22800.0,25.2011,25.2247,25.2011,25.2247,22800.0
2006-05-16 10:25:00,42.75,42.76,42.72,42.73,38600.0,25.2306,25.2365,25.2129,25.2188,38600.0
2006-05-16 10:30:00,42.72,42.74,42.7,42.74,18000.0,25.2129,25.2247,25.2011,25.2247,18000.0
2006-05-16 10:35:00,42.74,42.74,42.68,42.69,28600.0,25.2247,25.2247,25.1893,25.1952,28600.0
2006-05-16 10:40:00,42.69,42.71,42.67,42.71,9600.0,25.1952,25.207,25.1834,25.207,9600.0
2006-05-16 10:45:00,42.72,42.76,42.71,42.76,10600.0,25.2129,25.2365,25.207,25.2365,10600.0
2006-05-16 10:50:00,42.76,42.8,42.76,42.77,13600.0,25.2365,25.2601,25.2365,25.2424,13600.0
2006-05-16 10:55:00,42.76,42.76,42.74,42.75,68600.0,25.2365,25.2365,25.2247,25.2306,68600.0
2006-05-16 11:00:00,42.74,42.75,42.73,42.74,31000.0,25.2247,25.2306,25.2188,25.2247,31000.0
2006-05-16 11:05:00,42.73,42.76,42.73,42.74,16200.0,25.2188,25.2365,25.2188,25.2247,16200.0
2006-05-16 11:10:00,42.74,42.74,42.64,42.66,38000.0,25.2247,25.2247,25.1657,25.1775,38000.0
2006-05-16 11:15:00,42.66,42.67,42.6,42.6,14800.0,25.1775,25.1834,25.142,25.142,14800.0
2006-05-16 11:20:00,42.6,42.6,42.58,42.59,20200.0,25.142,25.142,25.1302,25.1361,20200.0
2006-05-16 11:25:00,42.58,42.58,42.51,42.51,15000.0,25.1302,25.1302,25.0889,25.0889,15000.0
2006-05-16 11:30:00,42.51,42.51,42.49,42.49,15800.0,25.0889,25.0889,25.0771,25.0771,15800.0
2006-05-16 11:35:00,42.49,42.55,42.48,42.55,21000.0,25.0771,25.1125,25.0712,25.1125,21000.0
2006-05-16 11:40:00,42.54,42.57,42.49,42.49,29200.0,25.1066,25.1243,25.0771,25.0771,29200.0
2006-05-16 11:45:00,42.51,42.58,42.51,42.55,18200.0,25.0889,25.1302,25.0889,25.1125,18200.0
2006-05-16 11:50:00,42.56,42.57,42.55,42.55,10000.0,25.1184,25.1243,25.1125,25.1125,10000.0
2006-05-16 11:55:00,42.56,42.62,42.56,42.62,20600.0,25.1184,25.1538,25.1184,25.1538,20600.0
2006-05-16 12:00:00,42.62,42.62,42.6,42.62,17000.0,25.1538,25.1538,25.142,25.1538,17000.0
2006-05-16 12:05:00,42.62,42.68,42.62,42.66,30000.0,25.1538,25.1893,25.1538,25.1775,30000.0
2006-05-16 12:10:00,42.66,42.66,42.6,42.6,24000.0,25.1775,25.1775,25.142,25.142,24000.0
2006-05-16 12:15:00,42.6,42.6,42.58,42.59,12200.0,25.142,25.142,25.1302,25.1361,12200.0
2006-05-16 12:20:00,42.58,42.66,42.58,42.65,24600.0,25.1302,25.1775,25.1302,25.1716,24600.0
2006-05-16 12:25:00,42.65,42.7,42.64,42.7,18200.0,25.1716,25.2011,25.1657,25.2011,18200.0
2006-05-16 12:30:00,42.71,42.74,42.7,42.73,18600.0,25.207,25.2247,25.2011,25.2188,18600.0
2006-05-16 12:35:00,42.73,42.77,42.73,42.74,23600.0,25.2188,25.2424,25.2188,25.2247,23600.0
2006-05-16 12:40:00,42.74,42.74,42.73,42.73,41800.0,25.2247,25.2247,25.2188,25.2188,41800.0
2006-05-16 12:45:00,42.73,42.74,42.72,42.73,18000.0,25.2188,25.2247,25.2129,25.2188,18000.0
2006-05-16 12:50:00,42.73,42.74,42.69,42.69,22600.0,25.2188,25.2247,25.1952,25.1952,22600.0
2006-05-16 12:55:00,42.7,42.81,42.69,42.81,23000.0,25.2011,25.266,25.1952,25.266,23000.0
2006-05-16 13:00:00,42.81,42.81,42.73,42.74,14600.0,25.266,25.266,25.2188,25.2247,14600.0
2006-05-16 13:05:00,42.76,42.76,42.74,42.76,34000.0,25.2365,25.2365,25.2247,25.2365,34000.0
2006-05-16 13:10:00,42.76,42.79,42.74,42.79,15600.0,25.2365,25.2542,25.2247,25.2542,15600.0
2006-05-16 13:15:00,42.77,42.77,42.73,42.73,12000.0,25.2424,25.2424,25.2188,25.2188,12000.0
2006-05-16 13:20:00,42.76,42.76,42.72,42.72,19000.0,25.2365,25.2365,25.2129,25.2129,19000.0
2006-05-16 13:25:00,42.72,42.73,42.71,42.72,11200.0,25.2129,25.2188,25.207,25.2129,11200.0
2006-05-16 13:30:00,42.73,42.74,42.72,42.73,35400.0,25.2188,25.2247,25.2129,25.2188,35400.0
2006-05-16 13:35:00,42.73,42.74,42.71,42.72,25200.0,25.2188,25.2247,25.207,25.2129,25200.0
2006-05-16 13:40:00,42.74,42.74,42.66,42.66,20400.0,25.2247,25.2247,25.1775,25.1775,20400.0
2006-05-16 13:45:00,42.67,42.7,42.63,42.63,13800.0,25.1834,25.2011,25.1597,25.1597,13800.0
2006-05-16 13:50:00,42.62,42.64,42.58,42.6,13200.0,25.1538,25.1657,25.1302,25.142,13200.0
2006-05-16 13:55:00,42.6,42.63,42.6,42.6,15400.0,25.142,25.1597,25.142,25.142,15400.0
2006-05-16 14:00:00,42.6,42.61,42.58,42.6,14000.0,25.142,25.1479,25.1302,25.142,14000.0
2006-05-16 14:05:00,42.6,42.62,42.6,42.6,10600.0,25.142,25.1538,25.142,25.142,10600.0
2006-05-16 14:10:00,42.6,42.6,42.54,42.54,17400.0,25.142,25.142,25.1066,25.1066,17400.0
2006-05-16 14:15:00,42.54,42.58,42.54,42.58,17000.0,25.1066,25.1302,25.1066,25.1302,17000.0
2006-05-16 14:20:00,42.58,42.62,42.58,42.61,13000.0,25.1302,25.1538,25.1302,25.1479,13000.0
2006-05-16 14:25:00,42.61,42.61,42.57,42.58,18000.0,25.1479,25.1479,25.1243,25.1302,18000.0
2006-05-16 14:30:00,42.57,42.61,42.57,42.58,29400.0,25.1243,25.1479,25.1243,25.1302,29400.0
2006-05-16 14:35:00,42.58,42.6,42.58,42.59,10200.0,25.1302,25.142,25.1302,25.1361,10200.0
2006-05-16 14:40:00,42.6,42.6,42.55,42.55,14600.0,25.142,25.142,25.1125,25.1125,14600.0
2006-05-16 14:45:00,42.55,42.57,42.55,42.55,13200.0,25.1125,25.1243,25.1125,25.1125,13200.0
2006-05-16 14:50:00,42.56,42.56,42.54,42.54,10600.0,25.1184,25.1184,25.1066,25.1066,10600.0
2006-05-16 14:55:00,42.53,42.54,42.47,42.5,33200.0,25.1007,25.1066,25.0653,25.083,33200.0
2006-05-16 15:00:00,42.5,42.56,42.5,42.56,27400.0,25.083,25.1184,25.083,25.1184,27400.0
2006-05-16 15:05:00,42.55,42.59,42.55,42.56,15200.0,25.1125,25.1361,25.1125,25.1184,15200.0
2006-05-16 15:10:00,42.56,42.56,42.51,42.51,15600.0,25.1184,25.1184,25.0889,25.0889,15600.0
2006-05-16 15:15:00,42.5,42.5,42.44,42.44,20000.0,25.083,25.083,25.0476,25.0476,20000.0
2006-05-16 15:20:00,42.44,42.46,42.43,42.43,31600.0,25.0476,25.0594,25.0417,25.0417,31600.0
2006-05-16 15:25:00,42.43,42.46,42.41,42.43,17200.0,25.0417,25.0594,25.0299,25.0417,17200.0
2006-05-16 15:30:00,42.43,42.44,42.42,42.44,36200.0,25.0417,25.0476,25.0358,25.0476,36200.0
2006-05-16 15:35:00,42.44,42.46,42.42,42.44,16800.0,25.0476,25.0594,25.0358,25.0476,16800.0
2006-05-16 15:40:00,42.44,42.45,42.42,42.43,25200.0,25.0476,25.0535,25.0358,25.0417,25200.0
2006-05-16 15:45:00,42.43,42.43,42.4,42.4,26800.0,25.0417,25.0417,25.024,25.024,26800.0
2006-05-16 15:50:00,42.4,42.44,42.38,42.41,33000.0,25.024,25.0476,25.0122,25.0299,33000.0
2006-05-16 15:55:00,42.4,42.41,42.35,42.36,64000.0,25.024,25.0299,24.9945,25.0004,64000.0
2006-05-17 09:30:00,42.2,42.21,42.1,42.11,74000.0,24.906,24.9119,24.8469,24.8529,74000.0
2006-05-17 09:35:00,42.18,42.41,42.18,42.34,23800.0,24.8942,25.0299,24.8942,24.9886,23800.0
2006-05-17 09:40:00,42.38,42.4,42.24,42.35,26600.0,25.0122,25.024,24.9296,24.9945,26600.0
2006-05-17 09:45:00,42.38,42.49,42.38,42.41,24800.0,25.0122,25.0771,25.0122,25.0299,24800.0
2006-05-17 09:50:00,42.45,42.47,42.32,42.32,29200.0,25.0535,25.0653,24.9768,24.9768,29200.0
2006-05-17 09:55:00,42.32,42.32,42.19,42.19,23600.0,24.9768,24.9768,24.9001,24.9001,23600.0
2006-05-17 10:00:00,42.2,42.21,42.1,42.12,97000.0,24.906,24.9119,24.8469,24.8588,97000.0
2006-05-17 10:05:00,42.1,42.15,42.07,42.08,13600.0,24.8469,24.8765,24.8292,24.8351,13600.0
2006-05-17 10:10:00,42.07,42.09,42.01,42.02,18800.0,24.8292,24.841,24.7938,24.7997,18800.0
2006-05-17 10:15:00,42.02,42.07,41.99,42.07,40000.0,24.7997,24.8292,24.782,24.8292,40000.0
2006-05-17 10:20:00,42.07,42.08,42.01,42.05,23200.0,24.8292,24.8351,24.7938,24.8174,23200.0
2006-05-17 10:25:00,42.05,42.09,42.02,42.05,41000.0,24.8174,24.841,24.7997,24.8174,41000.0
2006-05-17 10:30:00,42.05,42.12,42.02,42.11,33600.0,24.8174,24.8588,24.7997,24.8529,33600.0
2006-05-17 10:35:00,42.11,42.16,42.07,42.13,27600.0,24.8529,24.8824,24.8292,24.8647,27600.0
2006-05-17 10:40:00,42.12,42.27,42.11,42.27,54800.0,24.8588,24.9473,24.8529,24.9473,54800.0
2006-05-17 10:45:00,42.27,42.29,42.22,42.25,40600.0,24.9473,24.9591,24.9178,24.9355,40600.0
2006-05-17 10:50:00,42.24,42.25,42.15,42.15,41200.0,24.9296,24.9355,24.8765,24.8765,41200.0
2006-05-17 10:55:00,42.16,42.18,42.1,42.12,17600.0,24.8824,24.8942,24.8469,24.8588,17600.0
2006-05-17 11:00:00,42.12,42.15,42.05,42.05,34600.0,24.8588,24.8765,24.8174,24.8174,34600.0
2006-05-17 11:05:00,42.05,42.05,41.96,41.98,62200.0,24.8174,24.8174,24.7643,24.7761,62200.0
2006-05-17 11:10:00,41.98,42.0,41.95,41.95,78400.0,24.7761,24.7879,24.7584,24.7584,78400.0
2006-05-17 11:15:00,41.95,42.02,41.9,42.02,133000.0,24.7584,24.7997,24.7289,24.7997,133000.0
2006-05-17 11:20:00,42.01,42.02,41.92,41.92,42800.0,24.7938,24.7997,24.7407,24.7407,42800.0
2006-05-17 11:25:00,41.92,41.94,41.75,41.79,49800.0,24.7407,24.7525,24.6404,24.664,49800.0
2006-05-17 11:30:00,41.76,41.85,41.75,41.77,70200.0,24.6463,24.6994,24.6404,24.6522,70200.0
2006-05-17 11:35:00,41.77,41.85,41.74,41.83,71400.0,24.6522,24.6994,24.6345,24.6876,71400.0
2006-05-17 11:40:00,41.83,41.87,41.83,41.84,44200.0,24.6876,24.7112,24.6876,24.6935,44200.0
2006-05-17 11:45:00,41.84,41.86,41.71,41.72,66200.0,24.6935,24.7053,24.6168,24.6227,66200.0
2006-05-17 11:50:00,41.72,41.79,41.7,41.77,67800.0,24.6227,24.664,24.6109,24.6522,67800.0
2006-05-17 11:55:00,41.76,41.77,41.71,41.73,98800.0,24.6463,24.6522,24.6168,24.6286,98800.0
2006-05-17 12:00:00,41.73,41.75,41.72,41.74,46600.0,24.6286,24.6404,24.6227,24.6345,46600.0
2006-05-17 12:05:00,41.74,41.76,41.69,41.7,65600.0,24.6345,24.6463,24.605,24.6109,65600.0
2006-05-17 12:10:00,41.7,41.73,41.67,41.67,91000.0,24.6109,24.6286,24.5932,24.5932,91000.0
2006-05-17 12:15:00,41.67,41.67,41.63,41.63,22400.0,24.5932,24.5932,24.5696,24.5696,22400.0
2006-05-17 12:20:00,41.63,41.64,41.6,41.6,32200.0,24.5696,24.5755,24.5519,24.5519,32200.0
2006-05-17 12:25:00,41.6,41.6,41.51,41.6,44200.0,24.5519,24.5519,24.4987,24.5519,44200.0
2006-05-17 12:30:00,41.6,41.63,41.59,41.63,21000.0,24.5519,24.5696,24.546,24.5696,21000.0
2006-05-17 12:35:00,41.63,41.66,41.62,41.65,67600.0,24.5696,24.5873,24.5637,24.5814,67600.0
2006-05-17 12:40:00,41.67,41.72,41.67,41.69,18200.0,24.5932,24.6227,24.5932,24.605,18200.0
2006-05-17 12:45:00,41.68,41.68,41.62,41.62,26600.0,24.5991,24.5991,24.5637,24.5637,26600.0
2006-05-17 12:50:00,41.62,41.62,41.56,41.56,31400.0,24.5637,24.5637,24.5282,24.5282,31400.0
2006-05-17 12:55:00,41.57,41.57,41.49,41.51,51800.0,24.5341,24.5341,24.4869,24.4987,51800.0
2006-05-17 13:00:00,41.51,41.57,41.51,41.54,127400.0,24.4987,24.5341,24.4987,24.5164,127400.0
2006-05-17 13:05:00,41.53,41.54,41.48,41.49,22800.0,24.5105,24.5164,24.481,24.4869,22800.0
2006-05-17 13:10:00,41.49,41.49,41.41,41.41,32000.0,24.4869,24.4869,24.4397,24.4397,32000.0
2006-05-17 13:15:00,41.41,41.42,41.37,41.4,87400.0,24.4397,24.4456,24.4161,24.4338,87400.0
2006-05-17 13:20:00,41.38,41.38,41.33,41.34,102400.0,24.422,24.422,24.3925,24.3984,102400.0
2006-05-17 13:25:00,41.34,41.34,41.18,41.18,78400.0,24.3984,24.3984,24.304,24.304,78400.0
2006-05-17 13:30:00,41.18,41.22,41.15,41.18,70800.0,24.304,24.3276,24.2863,24.304,70800.0
2006-05-17 13:35:00,41.17,41.21,41.17,41.17,105400.0,24.2981,24.3217,24.2981,24.2981,105400.0
2006-05-17 13:40:00,41.19,41.21,41.16,41.19,137200.0,24.3099,24.3217,24.2922,24.3099,137200.0
2006-05-17 13:45:00,41.18,41.32,41.18,41.32,107400.0,24.304,24.3866,24.304,24.3866,107400.0
2006-05-17 13:50:00,41.32,41.4,41.3,41.4,77400.0,24.3866,24.4338,24.3748,24.4338,77400.0
2006-05-17 13:55:00,41.41,41.5,41.4,41.48,87400.0,24.4397,24.4928,24.4338,24.481,87400.0
2006-05-17 14:00:00,41.48,41.53,41.48,41.51,101800.0,24.481,24.5105,24.481,24.4987,101800.0
2006-05-17 14:05:00,41.51,41.52,41.5,41.51,80600.0,24.4987,24.5046,24.4928,24.4987,80600.0
2006-05-17 14:10:00,41.51,41.51,41.48,41.48,73800.0,24.4987,24.4987,24.481,24.481,73800.0
2006-05-17 14:15:00,41.47,41.47,41.4,41.44,34600.0,24.4751,24.4751,24.4338,24.4574,34600.0
2006-05-17 14:20:00,41.44,41.51,41.44,41.49,52000.0,24.4574,24.4987,24.4574,24.4869,52000.0
2006-05-17 14:25:00,41.49,41.54,41.49,41.54,43800.0,24.4869,24.5164,24.4869,24.5164,43800.0
2006-05-17 14:30:00,41.54,41.55,41.48,41.48,34400.0,24.5164,24.5223,24.481,24.481,34400.0
2006-05-17 14:35:00,41.49,41.54,41.48,41.49,87600.0,24.4869,24.5164,24.481,24.4869,87600.0
2006-05-17 14:40:00,41.49,41.51,41.48,41.48,26000.0,24.4869,24.4987,24.481,24.481,26000.0
2006-05-17 14:45:00,41.47,41.47,41.35,41.35,63000.0,24.4751,24.4751,24.4043,24.4043,63000.0
2006-05-17 14:50:00,41.35,41.35,41.24,41.28,34000.0,24.4043,24.4043,24.3394,24.363,34000.0
2006-05-17 14:55:00,41.27,41.29,41.24,41.26,80200.0,24.3571,24.3689,24.3394,24.3512,80200.0
2006-05-17 15:00:00,41.26,41.33,41.25,41.33,49400.0,24.3512,24.3925,24.3453,24.3925,49400.0
2006-05-17 15:05:00,41.33,41.45,41.33,41.43,56600.0,24.3925,24.4633,24.3925,24.4515,56600.0
2006-05-17 15:10:00,41.45,41.45,41.34,41.38,54800.0,24.4633,24.4633,24.3984,24.422,54800.0
2006-05-17 15:15:00,41.38,41.42,41.35,41.4,58200.0,24.422,24.4456,24.4043,24.4338,58200.0
2006-05-17 15:20:00,41.4,41.45,41.33,41.45,42000.0,24.4338,24.4633,24.3925,24.4633,42000.0
2006-05-17 15:25:00,41.44,41.44,41.38,41.39,30200.0,24.4574,24.4574,24.422,24.4279,30200.0
2006-05-17 15:30:00,41.39,41.49,41.39,41.49,39200.0,24.4279,24.4869,24.4279,24.4869,39200.0
2006-05-17 15:35:00,41.49,41.58,41.49,41.56,49400.0,24.4869,24.5401,24.4869,24.5282,49400.0
2006-05-17 15:40:00,41.55,41.55,41.44,41.45,75600.0,24.5223,24.5223,24.4574,24.4633,75600.0
2006-05-17 15:45:00,41.45,41.47,41.35,41.37,55000.0,24.4633,24.4751,24.4043,24.4161,55000.0
2006-05-17 15:50:00,41.37,41.38,41.27,41.3,86400.0,24.4161,24.422,24.3571,24.3748,86400.0
2006-05-17 15:55:00,41.31,41.34,41.29,41.32,90000.0,24.3807,24.3984,24.3689,24.3866,90000.0
2006-05-18 09:30:00,41.44,41.44,41.19,41.22,98000.0,24.4574,24.4574,24.3099,24.3276,98000.0
2006-05-18 09:35:00,41.18,41.3,41.16,41.16,86800.0,24.304,24.3748,24.2922,24.2922,86800.0
2006-05-18 09:40:00,41.16,41.16,41.07,41.09,77600.0,24.2922,24.2922,24.2391,24.2509,77600.0
2006-05-18 09:45:00,41.09,41.23,41.09,41.19,55000.0,24.2509,24.3335,24.2509,24.3099,55000.0
2006-05-18 09:50:00,41.19,41.21,41.16,41.16,43000.0,24.3099,24.3217,24.2922,24.2922,43000.0
2006-05-18 09:55:00,41.16,41.17,41.13,41.13,75800.0,24.2922,24.2981,24.2745,24.2745,75800.0
2006-05-18 10:00:00,41.13,41.13,41.07,41.07,99000.0,24.2745,24.2745,24.2391,24.2391,99000.0
2006-05-18 10:05:00,41.07,41.09,41.06,41.09,58600.0,24.2391,24.2509,24.2332,24.2509,58600.0
2006-05-18 10:10:00,41.09,41.15,41.07,41.07,69400.0,24.2509,24.2863,24.2391,24.2391,69400.0
2006-05-18 10:15:00,41.07,41.1,41.02,41.07,51800.0,24.2391,24.2568,24.2095,24.2391,51800.0
2006-05-18 10:20:00,41.07,41.07,40.93,40.94,48400.0,24.2391,24.2391,24.1564,24.1623,48400.0
2006-05-18 10:25:00,40.94,41.0,40.9,40.93,62000.0,24.1623,24.1977,24.1387,24.1564,62000.0
2006-05-18 10:30:00,40.93,40.98,40.87,40.87,93600.0,24.1564,24.1859,24.121,24.121,93600.0
2006-05-18 10:35:00,40.86,40.97,40.85,40.97,53400.0,24.1151,24.18,24.1092,24.18,53400.0
2006-05-18 10:40:00,40.97,41.01,40.88,40.91,73000.0,24.18,24.2036,24.1269,24.1446,73000.0
2006-05-18 10:45:00,40.91,40.95,40.87,40.9,72800.0,24.1446,24.1682,24.121,24.1387,72800.0
2006-05-18 10:50:00,40.9,40.94,40.8,40.84,112800.0,24.1387,24.1623,24.0797,24.1033,112800.0
2006-05-18 10:55:00,40.84,40.88,40.84,40.86,41200.0,24.1033,24.1269,24.1033,24.1151,41200.0
2006-05-18 11:00:00,40.85,40.87,40.82,40.85,24200.0,24.1092,24.121,24.0915,24.1092,24200.0
2006-05-18 11:05:00,40.85,40.9,40.85,40.88,35200.0,24.1092,24.1387,24.1092,24.1269,35200.0
2006-05-18 11:10:00,40.88,40.93,40.88,40.92,29600.0,24.1269,24.1564,24.1269,24.1505,29600.0
2006-05-18 11:15:00,40.91,40.93,40.87,40.9,29800.0,24.1446,24.1564,24.121,24.1387,29800.0
2006-05-18 11:20:00,40.91,40.96,40.9,40.96,21000.0,24.1446,24.1741,24.1387,24.1741,21000.0
2006-05-18 11:25:00,40.96,41.08,40.96,41.06,35400.0,24.1741,24.245,24.1741,24.2332,35400.0
2006-05-18 11:30:00,41.06,41.11,41.02,41.11,65000.0,24.2332,24.2627,24.2095,24.2627,65000.0
2006-05-18 11:35:00,41.11,41.12,41.03,41.07,56200.0,24.2627,24.2686,24.2154,24.2391,56200.0
2006-05-18 11:40:00,41.08,41.12,41.07,41.08,71200.0,24.245,24.2686,24.2391,24.245,71200.0
2006-05-18 11:45:00,41.1,41.13,41.07,41.08,52600.0,24.2568,24.2745,24.2391,24.245,52600.0
2006-05-18 11:50:00,41.09,41.1,40.94,40.94,58800.0,24.2509,24.2568,24.1623,24.1623,58800.0
2006-05-18 11:55:00,40.94,41.03,40.94,41.01,42200.0,24.1623,24.2154,24.1623,24.2036,42200.0
2006-05-18 12:00:00,41.01,41.1,40.99,41.1,31600.0,24.2036,24.2568,24.1918,24.2568,31600.0
2006-05-18 12:05:00,41.08,41.12,41.07,41.09,57000.0,24.245,24.2686,24.2391,24.2509,57000.0
2006-05-18 12:10:00,41.1,41.1,40.99,40.99,58600.0,24.2568,24.2568,24.1918,24.1918,58600.0
2006-05-18 12:15:00,40.99,41.0,40.92,40.92,30000.0,24.1918,24.1977,24.1505,24.1505,30000.0
2006-05-18 12:20:00,40.91,40.92,40.88,40.91,31400.0,24.1446,24.1505,24.1269,24.1446,31400.0
2006-05-18 12:25:00,40.92,41.01,40.92,40.98,17800.0,24.1505,24.2036,24.1505,24.1859,17800.0
2006-05-18 12:30:00,40.97,41.02,40.97,41.02,16200.0,24.18,24.2095,24.18,24.2095,16200.0
2006-05-18 12:35:00,41.03,41.06,41.0,41.03,24800.0,24.2154,24.2332,24.1977,24.2154,24800.0
2006-05-18 12:40:00,41.05,41.05,40.99,40.99,21600.0,24.2273,24.2273,24.1918,24.1918,21600.0
2006-05-18 12:45:00,40.99,41.01,40.98,41.0,18400.0,24.1918,24.2036,24.1859,24.1977,18400.0
2006-05-18 12:50:00,41.0,41.02,40.99,40.99,18600.0,24.1977,24.2095,24.1918,24.1918,18600.0
2006-05-18 12:55:00,40.98,41.04,40.98,40.99,23600.0,24.1859,24.2213,24.1859,24.1918,23600.0
2006-05-18 13:00:00,40.98,40.99,40.95,40.97,18200.0,24.1859,24.1918,24.1682,24.18,18200.0
2006-05-18 13:05:00,40.96,40.96,40.88,40.88,22000.0,24.1741,24.1741,24.1269,24.1269,22000.0
2006-05-18 13:10:00,40.88,40.9,40.83,40.83,38000.0,24.1269,24.1387,24.0974,24.0974,38000.0
2006-05-18 13:15:00,40.83,40.88,40.83,40.85,22200.0,24.0974,24.1269,24.0974,24.1092,22200.0
2006-05-18 13:20:00,40.85,40.92,40.85,40.91,26800.0,24.1092,24.1505,24.1092,24.1446,26800.0
2006-05-18 13:25:00,40.91,40.94,40.91,40.93,14600.0,24.1446,24.1623,24.1446,24.1564,14600.0
2006-05-18 13:30:00,40.93,40.94,40.88,40.92,48600.0,24.1564,24.1623,24.1269,24.1505,48600.0
2006-05-18 13:35:00,40.93,40.99,40.92,40.96,25600.0,24.1564,24.1918,24.1505,24.1741,25600.0
2006-05-18 13:40:00,40.95,40.97,40.92,40.96,31200.0,24.1682,24.18,24.1505,24.1741,31200.0
2006-05-18 13:45:00,40.95,40.99,40.93,40.99,19600.0,24.1682,24.1918,24.1564,24.1918,19600.0
2006-05-18 13:50:00,40.98,40.99,40.95,40.95,19600.0,24.1859,24.1918,24.1682,24.1682,19600.0
2006-05-18 13:55:00,40.95,40.99,40.95,40.99,12000.0,24.1682,24.1918,24.1682,24.1918,12000.0
2006-05-18 14:00:00,40.99,41.0,40.95,41.0,19200.0,24.1918,24.1977,24.1682,24.1977,19200.0
2006-05-18 14:05:00,41.0,41.02,40.98,40.98,27400.0,24.1977,24.2095,24.1859,24.1859,27400.0
2006-05-18 14:10:00,40.98,40.98,40.9,40.9,22400.0,24.1859,24.1859,24.1387,24.1387,22400.0
2006-05-18 14:15:00,40.9,40.92,40.9,40.92,27200.0,24.1387,24.1505,24.1387,24.1505,27200.0
2006-05-18 14:20:00,40.92,40.96,40.91,40.96,25400.0,24.1505,24.1741,24.1446,24.1741,25400.0
2006-05-18 14:25:00,40.96,40.96,40.86,40.9,23000.0,24.1741,24.1741,24.1151,24.1387,23000.0
2006-05-18 14:30:00,40.9,40.96,40.9,40.95,28200.0,24.1387,24.1741,24.1387,24.1682,28200.0
2006-05-18 14:35:00,40.95,41.0,40.94,40.99,32400.0,24.1682,24.1977,24.1623,24.1918,32400.0
2006-05-18 14:40:00,40.99,41.01,40.97,40.97,53000.0,24.1918,24.2036,24.18,24.18,53000.0
2006-05-18 14:45:00,40.97,40.99,40.97,40.97,19200.0,24.18,24.1918,24.18,24.18,19200.0
2006-05-18 14:50:00,40.97,41.01,40.93,40.94,31000.0,24.18,24.2036,24.1564,24.1623,31000.0
2006-05-18 14:55:00,40.94,40.94,40.85,40.9,37600.0,24.1623,24.1623,24.1092,24.1387,37600.0
2006-05-18 15:00:00,40.9,40.9,40.84,40.87,24200.0,24.1387,24.1387,24.1033,24.121,24200.0
2006-05-18 15:05:00,40.87,40.88,40.81,40.81,54200.0,24.121,24.1269,24.0856,24.0856,54200.0
2006-05-18 15:10:00,40.81,40.83,40.76,40.76,56000.0,24.0856,24.0974,24.0561,24.0561,56000.0
2006-05-18 15:15:00,40.76,40.77,40.71,40.74,58800.0,24.0561,24.062,24.0266,24.0443,58800.0
2006-05-18 15:20:00,40.73,40.73,40.57,40.57,43600.0,24.0384,24.0384,23.944,23.944,43600.0
2006-05-18 15:25:00,40.57,40.65,40.51,40.62,69000.0,23.944,23.9912,23.9085,23.9735,69000.0
2006-05-18 15:30:00,40.62,40.65,40.59,40.65,93400.0,23.9735,23.9912,23.9558,23.9912,93400.0
2006-05-18 15:35:00,40.65,40.65,40.52,40.52,60200.0,23.9912,23.9912,23.9145,23.9145,60200.0
2006-05-18 15:40:00,40.52,40.53,40.35,40.35,102600.0,23.9145,23.9204,23.8141,23.8141,102600.0
2006-05-18 15:45:00,40.32,40.38,40.3,40.34,104800.0,23.7964,23.8318,23.7846,23.8082,104800.0
2006-05-18 15:50:00,40.35,40.41,40.3,40.32,86600.0,23.8141,23.8495,23.7846,23.7964,86600.0
2006-05-18 15:55:00,40.31,40.32,40.29,40.29,165600.0,23.7905,23.7964,23.7787,23.7787,165600.0
2006-05-19 09:30:00,40.49,40.49,40.4,40.45,421200.0,23.8967,23.8967,23.8436,23.8731,421200.0
2006-05-19 09:35:00,40.42,40.42,40.06,40.07,72000.0,23.8554,23.8554,23.643,23.6489,72000.0
2006-05-19 09:40:00,40.09,40.4,40.07,40.31,94400.0,23.6607,23.8436,23.6489,23.7905,94400.0
2006-05-19 09:45:00,40.31,40.38,40.27,40.29,78000.0,23.7905,23.8318,23.7669,23.7787,78000.0
2006-05-19 09:50:00,40.26,40.35,40.26,40.35,48400.0,23.761,23.8141,23.761,23.8141,48400.0
2006-05-19 09:55:00,40.33,40.35,40.19,40.2,86800.0,23.8023,23.8141,23.7197,23.7256,86800.0
2006-05-19 10:00:00,40.2,40.2,40.03,40.03,88800.0,23.7256,23.7256,23.6253,23.6253,88800.0
2006-05-19 10:05:00,40.04,40.12,40.03,40.06,61800.0,23.6312,23.6784,23.6253,23.643,61800.0
2006-05-19 10:10:00,40.06,40.08,39.98,39.98,107600.0,23.643,23.6548,23.5957,23.5957,107600.0
2006-05-19 10:15:00,39.98,40.01,39.97,39.97,54800.0,23.5957,23.6135,23.5898,23.5898,54800.0
2006-05-19 10:20:00,39.98,39.98,39.92,39.96,36800.0,23.5957,23.5957,23.5603,23.5839,36800.0
2006-05-19 10:25:00,39.95,39.99,39.95,39.98,44800.0,23.578,23.6017,23.578,23.5957,44800.0
2006-05-19 10:30:00,39.97,40.08,39.97,40.04,104600.0,23.5898,23.6548,23.5898,23.6312,104600.0
2006-05-19 10:35:00,40.04,40.06,40.01,40.03,54800.0,23.6312,23.643,23.6135,23.6253,54800.0
2006-05-19 10:40:00,40.03,40.04,39.99,40.01,78600.0,23.6253,23.6312,23.6017,23.6135,78600.0
2006-05-19 10:45:00,40.01,40.13,40.01,40.08,60200.0,23.6135,23.6843,23.6135,23.6548,60200.0
2006-05-19 10:50:00,40.09,40.13,40.04,40.11,56400.0,23.6607,23.6843,23.6312,23.6725,56400.0
2006-05-19 10:55:00,40.11,40.15,40.09,40.11,29800.0,23.6725,23.6961,23.6607,23.6725,29800.0
2006-05-19 11:00:00,40.12,40.12,40.06,40.06,40600.0,23.6784,23.6784,23.643,23.643,40600.0
2006-05-19 11:05:00,40.02,40.04,39.98,39.98,50000.0,23.6194,23.6312,23.5957,23.5957,50000.0
2006-05-19 11:10:00,39.97,39.97,39.7,39.73,130200.0,23.5898,23.5898,23.4305,23.4482,130200.0
2006-05-19 11:15:00,39.72,39.8,39.66,39.79,156200.0,23.4423,23.4895,23.4069,23.4836,156200.0
2006-05-19 11:20:00,39.79,39.89,39.76,39.77,62600.0,23.4836,23.5426,23.4659,23.4718,62600.0
2006-05-19 11:25:00,39.77,39.82,39.71,39.8,121800.0,23.4718,23.5013,23.4364,23.4895,121800.0
2006-05-19 11:30:00,39.8,39.8,39.71,39.72,86400.0,23.4895,23.4895,23.4364,23.4423,86400.0
2006-05-19 11:35:00,39.72,39.72,39.52,39.54,94000.0,23.4423,23.4423,23.3243,23.3361,94000.0
2006-05-19 11:40:00,39.54,39.55,39.51,39.54,142400.0,23.3361,23.342,23.3184,23.3361,142400.0
2006-05-19 11:45:00,39.54,39.54,39.48,39.49,77000.0,23.3361,23.3361,23.3007,23.3066,77000.0
2006-05-19 11:50:00,39.49,39.52,39.46,39.49,85800.0,23.3066,23.3243,23.2889,23.3066,85800.0
2006-05-19 11:55:00,39.49,39.55,39.38,39.55,87200.0,23.3066,23.342,23.2416,23.342,87200.0
2006-05-19 12:00:00,39.55,39.63,39.55,39.62,65800.0,23.342,23.3892,23.342,23.3833,65800.0
2006-05-19 12:05:00,39.63,39.73,39.63,39.73,84200.0,23.3892,23.4482,23.3892,23.4482,84200.0
2006-05-19 12:10:00,39.74,39.8,39.73,39.76,92200.0,23.4541,23.4895,23.4482,23.4659,92200.0
2006-05-19 12:15:00,39.77,39.77,39.74,39.76,44200.0,23.4718,23.4718,23.4541,23.4659,44200.0
2006-05-19 12:20:00,39.75,39.76,39.72,39.72,22200.0,23.46,23.4659,23.4423,23.4423,22200.0
2006-05-19 12:25:00,39.73,39.75,39.69,39.74,55200.0,23.4482,23.46,23.4246,23.4541,55200.0
2006-05-19 12:30:00,39.75,39.85,39.75,39.84,78800.0,23.46,23.519,23.46,23.5131,78800.0
2006-05-19 12:35:00,39.84,39.98,39.79,39.98,67200.0,23.5131,23.5957,23.4836,23.5957,67200.0
2006-05-19 12:40:00,39.97,40.1,39.94,40.1,88000.0,23.5898,23.6666,23.5721,23.6666,88000.0
2006-05-19 12:45:00,40.02,40.17,40.02,40.11,149600.0,23.6194,23.7079,23.6194,23.6725,149600.0
2006-05-19 12:50:00,40.14,40.16,40.09,40.12,54600.0,23.6902,23.702,23.6607,23.6784,54600.0
2006-05-19 12:55:00,40.11,40.16,40.09,40.1,37400.0,23.6725,23.702,23.6607,23.6666,37400.0
2006-05-19 13:00:00,40.12,40.17,40.09,40.17,41800.0,23.6784,23.7079,23.6607,23.7079,41800.0
2006-05-19 13:05:00,40.18,40.19,40.13,40.13,53400.0,23.7138,23.7197,23.6843,23.6843,53400.0
2006-05-19 13:10:00,40.14,40.14,40.09,40.1,164200.0,23.6902,23.6902,23.6607,23.6666,164200.0
2006-05-19 13:15:00,40.12,40.18,40.12,40.15,72000.0,23.6784,23.7138,23.6784,23.6961,72000.0
2006-05-19 13:20:00,40.15,40.22,40.13,40.21,83600.0,23.6961,23.7374,23.6843,23.7315,83600.0
2006-05-19 13:25:00,40.23,40.24,40.17,40.18,20800.0,23.7433,23.7492,23.7079,23.7138,20800.0
2006-05-19 13:30:00,40.18,40.18,40.08,40.12,142200.0,23.7138,23.7138,23.6548,23.6784,142200.0
2006-05-19 13:35:00,40.12,40.15,40.1,40.1,7800.0,23.6784,23.6961,23.6666,23.6666,7800.0
2006-05-19 13:40:00,40.11,40.14,40.1,40.13,43200.0,23.6725,23.6902,23.6666,23.6843,43200.0
2006-05-19 13:45:00,40.13,40.14,40.07,40.08,80200.0,23.6843,23.6902,23.6489,23.6548,80200.0
2006-05-19 13:50:00,40.07,40.14,40.07,40.13,47600.0,23.6489,23.6902,23.6489,23.6843,47600.0
2006-05-19 13:55:00,40.16,40.16,40.08,40.09,27800.0,23.702,23.702,23.6548,23.6607,27800.0
2006-05-19 14:00:00,40.09,40.1,40.03,40.03,34400.0,23.6607,23.6666,23.6253,23.6253,34400.0
2006-05-19 14:05:00,40.04,40.05,40.0,40.05,30000.0,23.6312,23.6371,23.6076,23.6371,30000.0
2006-05-19 14:10:00,40.04,40.05,40.01,40.05,37000.0,23.6312,23.6371,23.6135,23.6371,37000.0
2006-05-19 14:15:00,40.05,40.07,40.02,40.02,88400.0,23.6371,23.6489,23.6194,23.6194,88400.0
2006-05-19 14:20:00,40.02,40.05,40.02,40.02,48800.0,23.6194,23.6371,23.6194,23.6194,48800.0
2006-05-19 14:25:00,40.02,40.05,40.02,40.05,41600.0,23.6194,23.6371,23.6194,23.6371,41600.0
2006-05-19 14:30:00,40.05,40.05,39.99,39.99,64200.0,23.6371,23.6371,23.6017,23.6017,64200.0
2006-05-19 14:35:00,39.99,40.04,39.97,40.01,63800.0,23.6017,23.6312,23.5898,23.6135,63800.0
2006-05-19 14:40:00,40.01,40.06,40.01,40.05,36800.0,23.6135,23.643,23.6135,23.6371,36800.0
2006-05-19 14:45:00,40.04,40.04,39.97,39.97,31200.0,23.6312,23.6312,23.5898,23.5898,31200.0
2006-05-19 14:50:00,39.96,39.96,39.85,39.88,61600.0,23.5839,23.5839,23.519,23.5367,61600.0
2006-05-19 14:55:00,39.9,39.9,39.82,39.82,38200.0,23.5485,23.5485,23.5013,23.5013,38200.0
2006-05-19 15:00:00,39.82,39.91,39.82,39.85,61000.0,23.5013,23.5544,23.5013,23.519,61000.0
2006-05-19 15:05:00,39.85,39.87,39.8,39.81,33400.0,23.519,23.5308,23.4895,23.4954,33400.0
2006-05-19 15:10:00,39.81,39.82,39.66,39.76,62400.0,23.4954,23.5013,23.4069,23.4659,62400.0
2006-05-19 15:15:00,39.76,39.85,39.76,39.79,47800.0,23.4659,23.519,23.4659,23.4836,47800.0
2006-05-19 15:20:00,39.79,39.84,39.75,39.82,66600.0,23.4836,23.5131,23.46,23.5013,66600.0
2006-05-19 15:25:00,39.82,39.89,39.8,39.88,56600.0,23.5013,23.5426,23.4895,23.5367,56600.0
2006-05-19 15:30:00,39.88,39.96,39.87,39.88,95200.0,23.5367,23.5839,23.5308,23.5367,95200.0
2006-05-19 15:35:00,39.85,39.94,39.85,39.91,48200.0,23.519,23.5721,23.519,23.5544,48200.0
2006-05-19 15:40:00,39.92,39.95,39.9,39.94,59600.0,23.5603,23.578,23.5485,23.5721,59600.0
2006-05-19 15:45:00,39.94,39.99,39.92,39.98,160200.0,23.5721,23.6017,23.5603,23.5957,160200.0
2006-05-19 15:50:00,39.98,40.05,39.96,40.05,62800.0,23.5957,23.6371,23.5839,23.6371,62800.0
2006-05-19 15:55:00,40.05,40.08,39.97,39.98,165000.0,23.6371,23.6548,23.5898,23.5957,165000.0
2006-05-22 09:35:00,39.4,39.76,39.39,39.76,209800.0,23.2534,23.4659,23.2475,23.4659,209800.0
2006-05-22 09:40:00,39.76,39.8,39.66,39.74,82400.0,23.4659,23.4895,23.4069,23.4541,82400.0
2006-05-22 09:45:00,39.74,39.85,39.74,39.75,80000.0,23.4541,23.519,23.4541,23.46,80000.0
2006-05-22 09:50:00,39.75,39.85,39.63,39.81,84000.0,23.46,23.519,23.3892,23.4954,84000.0
2006-05-22 09:55:00,39.81,39.81,39.65,39.65,59800.0,23.4954,23.4954,23.401,23.401,59800.0
2006-05-22 10:00:00,39.65,39.7,39.57,39.62,46000.0,23.401,23.4305,23.3538,23.3833,46000.0
2006-05-22 10:05:00,39.63,39.76,39.61,39.76,63800.0,23.3892,23.4659,23.3774,23.4659,63800.0
2006-05-22 10:10:00,39.77,39.88,39.76,39.88,65000.0,23.4718,23.5367,23.4659,23.5367,65000.0
2006-05-22 10:15:00,39.88,39.91,39.82,39.88,45800.0,23.5367,23.5544,23.5013,23.5367,45800.0
2006-05-22 10:20:00,39.88,39.88,39.83,39.83,41000.0,23.5367,23.5367,23.5072,23.5072,41000.0
2006-05-22 10:25:00,39.83,39.92,39.77,39.92,47400.0,23.5072,23.5603,23.4718,23.5603,47400.0
2006-05-22 10:30:00,39.91,40.05,39.91,40.04,33800.0,23.5544,23.6371,23.5544,23.6312,33800.0
2006-05-22 10:35:00,40.05,40.12,40.02,40.08,101600.0,23.6371,23.6784,23.6194,23.6548,101600.0
2006-05-22 10:40:00,40.06,40.09,39.99,40.02,23400.0,23.643,23.6607,23.6017,23.6194,23400.0
2006-05-22 10:45:00,40.01,40.06,39.95,39.99,22800.0,23.6135,23.643,23.578,23.6017,22800.0
2006-05-22 10:50:00,39.98,40.02,39.93,39.99,21000.0,23.5957,23.6194,23.5662,23.6017,21000.0
2006-05-22 10:55:00,40.0,40.01,39.87,39.88,28000.0,23.6076,23.6135,23.5308,23.5367,28000.0
2006-05-22 11:00:00,39.87,39.88,39.75,39.81,45400.0,23.5308,23.5367,23.46,23.4954,45400.0
2006-05-22 11:05:00,39.81,39.87,39.79,39.82,47000.0,23.4954,23.5308,23.4836,23.5013,47000.0
2006-05-22 11:10:00,39.83,39.84,39.78,39.8,57800.0,23.5072,23.5131,23.4777,23.4895,57800.0
2006-05-22 11:15:00,39.8,39.85,39.77,39.85,101800.0,23.4895,23.519,23.4718,23.519,101800.0
2006-05-22 11:20:00,39.85,40.0,39.85,39.94,82000.0,23.519,23.6076,23.519,23.5721,82000.0
2006-05-22 11:25:00,39.94,39.95,39.9,39.95,45800.0,23.5721,23.578,23.5485,23.578,45800.0
2006-05-22 11:30:00,39.95,40.07,39.94,40.0,90600.0,23.578,23.6489,23.5721,23.6076,90600.0
2006-05-22 11:35:00,40.01,40.02,39.94,39.96,85200.0,23.6135,23.6194,23.5721,23.5839,85200.0
2006-05-22 11:40:00,39.95,39.99,39.92,39.92,43600.0,23.578,23.6017,23.5603,23.5603,43600.0
2006-05-22 11:45:00,39.92,39.92,39.83,39.84,66600.0,23.5603,23.5603,23.5072,23.5131,66600.0
2006-05-22 11:50:00,39.83,39.83,39.74,39.77,127000.0,23.5072,23.5072,23.4541,23.4718,127000.0
2006-05-22 11:55:00,39.79,39.9,39.77,39.84,102200.0,23.4836,23.5485,23.4718,23.5131,102200.0
2006-05-22 12:00:00,39.84,39.85,39.75,39.79,103800.0,23.5131,23.519,23.46,23.4836,103800.0
2006-05-22 12:05:00,39.8,39.9,39.78,39.8,88600.0,23.4895,23.5485,23.4777,23.4895,88600.0
2006-05-22 12:10:00,39.8,39.83,39.77,39.79,49600.0,23.4895,23.5072,23.4718,23.4836,49600.0
2006-05-22 12:15:00,39.77,39.82,39.77,39.77,22200.0,23.4718,23.5013,23.4718,23.4718,22200.0
2006-05-22 12:20:00,39.77,39.79,39.72,39.75,32800.0,23.4718,23.4836,23.4423,23.46,32800.0
2006-05-22 12:25:00,39.74,39.77,39.71,39.75,55200.0,23.4541,23.4718,23.4364,23.46,55200.0
2006-05-22 12:30:00,39.75,39.83,39.73,39.82,67600.0,23.46,23.5072,23.4482,23.5013,67600.0
2006-05-22 12:35:00,39.81,39.86,39.74,39.8,29200.0,23.4954,23.5249,23.4541,23.4895,29200.0
2006-05-22 12:40:00,39.8,39.85,39.76,39.79,24800.0,23.4895,23.519,23.4659,23.4836,24800.0
2006-05-22 12:45:00,39.81,39.85,39.76,39.79,42800.0,23.4954,23.519,23.4659,23.4836,42800.0
2006-05-22 12:50:00,39.77,39.85,39.77,39.79,21600.0,23.4718,23.519,23.4718,23.4836,21600.0
2006-05-22 12:55:00,39.76,39.78,39.67,39.72,55800.0,23.4659,23.4777,23.4128,23.4423,55800.0
2006-05-22 13:00:00,39.72,39.79,39.69,39.79,42000.0,23.4423,23.4836,23.4246,23.4836,42000.0
2006-05-22 13:05:00,39.79,39.79,39.69,39.69,24600.0,23.4836,23.4836,23.4246,23.4246,24600.0
2006-05-22 13:10:00,39.69,39.75,39.68,39.74,27000.0,23.4246,23.46,23.4187,23.4541,27000.0
2006-05-22 13:15:00,39.74,39.77,39.71,39.74,15000.0,23.4541,23.4718,23.4364,23.4541,15000.0
2006-05-22 13:20:00,39.72,39.83,39.72,39.77,52600.0,23.4423,23.5072,23.4423,23.4718,52600.0
2006-05-22 13:25:00,39.76,39.83,39.76,39.8,29600.0,23.4659,23.5072,23.4659,23.4895,29600.0
2006-05-22 13:30:00,39.81,39.83,39.76,39.78,13800.0,23.4954,23.5072,23.4659,23.4777,13800.0
2006-05-22 13:35:00,39.77,39.81,39.76,39.8,15800.0,23.4718,23.4954,23.4659,23.4895,15800.0
2006-05-22 13:40:00,39.8,39.81,39.74,39.76,18000.0,23.4895,23.4954,23.4541,23.4659,18000.0
2006-05-22 13:45:00,39.75,39.8,39.72,39.73,29200.0,23.46,23.4895,23.4423,23.4482,29200.0
2006-05-22 13:50:00,39.73,39.76,39.72,39.75,22600.0,23.4482,23.4659,23.4423,23.46,22600.0
2006-05-22 13:55:00,39.75,39.77,39.73,39.73,16400.0,23.46,23.4718,23.4482,23.4482,16400.0
2006-05-22 14:00:00,39.72,39.74,39.59,39.62,40400.0,23.4423,23.4541,23.3656,23.3833,40400.0
2006-05-22 14:05:00,39.62,39.66,39.59,39.66,33200.0,23.3833,23.4069,23.3656,23.4069,33200.0
2006-05-22 14:10:00,39.65,39.81,39.64,39.81,59000.0,23.401,23.4954,23.3951,23.4954,59000.0
2006-05-22 14:15:00,39.78,39.9,39.75,39.85,39000.0,23.4777,23.5485,23.46,23.519,39000.0
2006-05-22 14:20:00,39.82,39.84,39.75,39.79,33800.0,23.5013,23.5131,23.46,23.4836,33800.0
2006-05-22 14:25:00,39.8,39.82,39.76,39.78,39200.0,23.4895,23.5013,23.4659,23.4777,39200.0
2006-05-22 14:30:00,39.78,39.78,39.73,39.75,39800.0,23.4777,23.4777,23.4482,23.46,39800.0
2006-05-22 14:35:00,39.74,39.79,39.73,39.77,26200.0,23.4541,23.4836,23.4482,23.4718,26200.0
2006-05-22 14:40:00,39.76,39.76,39.69,39.7,31800.0,23.4659,23.4659,23.4246,23.4305,31800.0
2006-05-22 14:45:00,39.71,39.72,39.68,39.72,25800.0,23.4364,23.4423,23.4187,23.4423,25800.0
2006-05-22 14:50:00,39.73,39.77,39.7,39.73,39200.0,23.4482,23.4718,23.4305,23.4482,39200.0
2006-05-22 14:55:00,39.74,39.8,39.74,39.78,40200.0,23.4541,23.4895,23.4541,23.4777,40200.0
2006-05-22 15:00:00,39.78,39.89,39.78,39.88,39400.0,23.4777,23.5426,23.4777,23.5367,39400.0
2006-05-22 15:05:00,39.88,39.93,39.85,39.93,34800.0,23.5367,23.5662,23.519,23.5662,34800.0
2006-05-22 15:10:00,39.92,39.94,39.85,39.87,52000.0,23.5603,23.5721,23.519,23.5308,52000.0
2006-05-22 15:15:00,39.85,39.94,39.85,39.94,34600.0,23.519,23.5721,23.519,23.5721,34600.0
2006-05-22 15:20:00,39.94,40.05,39.92,40.02,110600.0,23.5721,23.6371,23.5603,23.6194,110600.0
2006-05-22 15:25:00,40.02,40.07,40.0,40.06,72600.0,23.6194,23.6489,23.6076,23.643,72600.0
2006-05-22 15:30:00,40.06,40.1,39.99,40.07,167200.0,23.643,23.6666,23.6017,23.6489,167200.0
2006-05-22 15:35:00,40.08,40.1,40.04,40.1,166400.0,23.6548,23.6666,23.6312,23.6666,166400.0
2006-05-22 15:40:00,40.1,40.13,39.96,39.97,86200.0,23.6666,23.6843,23.5839,23.5898,86200.0
2006-05-22 15:45:00,39.96,39.96,39.9,39.95,63800.0,23.5839,23.5839,23.5485,23.578,63800.0
2006-05-22 15:50:00,39.95,39.95,39.8,39.8,54800.0,23.578,23.578,23.4895,23.4895,54800.0
2006-05-22 15:55:00,39.8,39.8,39.77,39.79,105800.0,23.4895,23.4895,23.4718,23.4836,105800.0
2006-05-23 09:35:00,40.0,40.1,39.99,40.1,102800.0,23.6076,23.6666,23.6017,23.6666,102800.0
2006-05-23 09:40:00,40.13,40.27,40.09,40.13,105600.0,23.6843,23.7669,23.6607,23.6843,105600.0
2006-05-23 09:45:00,40.13,40.22,40.13,40.21,90000.0,23.6843,23.7374,23.6843,23.7315,90000.0
2006-05-23 09:50:00,40.21,40.27,40.19,40.24,74000.0,23.7315,23.7669,23.7197,23.7492,74000.0
2006-05-23 09:55:00,40.24,40.27,40.22,40.27,57800.0,23.7492,23.7669,23.7374,23.7669,57800.0
2006-05-23 10:00:00,40.27,40.34,40.25,40.28,69200.0,23.7669,23.8082,23.7551,23.7728,69200.0
2006-05-23 10:05:00,40.29,40.32,40.26,40.31,28200.0,23.7787,23.7964,23.761,23.7905,28200.0
2006-05-23 10:10:00,40.31,40.4,40.3,40.37,40200.0,23.7905,23.8436,23.7846,23.8259,40200.0
2006-05-23 10:15:00,40.37,40.4,40.35,40.37,41000.0,23.8259,23.8436,23.8141,23.8259,41000.0
2006-05-23 10:20:00,40.37,40.44,40.35,40.43,29200.0,23.8259,23.8672,23.8141,23.8613,29200.0
2006-05-23 10:25:00,40.44,40.44,40.4,40.4,84000.0,23.8672,23.8672,23.8436,23.8436,84000.0
2006-05-23 10:30:00,40.4,40.44,40.38,40.4,213200.0,23.8436,23.8672,23.8318,23.8436,213200.0
2006-05-23 10:35:00,40.4,40.52,40.39,40.49,68800.0,23.8436,23.9145,23.8377,23.8967,68800.0
2006-05-23 10:40:00,40.49,40.59,40.48,40.54,102000.0,23.8967,23.9558,23.8908,23.9263,102000.0
2006-05-23 10:45:00,40.55,40.69,40.54,40.68,124600.0,23.9322,24.0148,23.9263,24.0089,124600.0
2006-05-23 10:50:00,40.68,40.7,40.64,40.65,208400.0,24.0089,24.0207,23.9853,23.9912,208400.0
2006-05-23 10:55:00,40.65,40.66,40.56,40.56,74800.0,23.9912,23.9971,23.9381,23.9381,74800.0
2006-05-23 11:00:00,40.57,40.57,40.46,40.47,57600.0,23.944,23.944,23.879,23.8849,57600.0
2006-05-23 11:05:00,40.47,40.48,40.33,40.35,57000.0,23.8849,23.8908,23.8023,23.8141,57000.0
2006-05-23 11:10:00,40.35,40.4,40.3,40.37,75400.0,23.8141,23.8436,23.7846,23.8259,75400.0
2006-05-23 11:15:00,40.38,40.39,40.31,40.38,61400.0,23.8318,23.8377,23.7905,23.8318,61400.0
2006-05-23 11:20:00,40.38,40.4,40.32,40.33,63200.0,23.8318,23.8436,23.7964,23.8023,63200.0
2006-05-23 11:25:00,40.33,40.35,40.3,40.33,34600.0,23.8023,23.8141,23.7846,23.8023,34600.0
2006-05-23 11:30:00,40.34,40.37,40.31,40.32,89000.0,23.8082,23.8259,23.7905,23.7964,89000.0
2006-05-23 11:35:00,40.32,40.36,40.3,40.31,98200.0,23.7964,23.82,23.7846,23.7905,98200.0
2006-05-23 11:40:00,40.32,40.32,40.21,40.22,52200.0,23.7964,23.7964,23.7315,23.7374,52200.0
2006-05-23 11:45:00,40.22,40.22,40.1,40.17,55800.0,23.7374,23.7374,23.6666,23.7079,55800.0
2006-05-23 11:50:00,40.17,40.17,40.04,40.05,67600.0,23.7079,23.7079,23.6312,23.6371,67600.0
2006-05-23 11:55:00,40.04,40.05,39.97,39.99,104800.0,23.6312,23.6371,23.5898,23.6017,104800.0
2006-05-23 12:00:00,39.99,40.01,39.94,39.95,84800.0,23.6017,23.6135,23.5721,23.578,84800.0
2006-05-23 12:05:00,39.95,39.97,39.88,39.96,78800.0,23.578,23.5898,23.5367,23.5839,78800.0
2006-05-23 12:10:00,39.97,40.1,39.96,40.1,104400.0,23.5898,23.6666,23.5839,23.6666,104400.0
2006-05-23 12:15:00,40.1,40.15,40.08,40.13,73000.0,23.6666,23.6961,23.6548,23.6843,73000.0
2006-05-23 12:20:00,40.13,40.13,40.02,40.05,54400.0,23.6843,23.6843,23.6194,23.6371,54400.0
2006-05-23 12:25:00,40.05,40.09,40.04,40.04,41000.0,23.6371,23.6607,23.6312,23.6312,41000.0
2006-05-23 12:30:00,40.05,40.08,40.02,40.05,72400.0,23.6371,23.6548,23.6194,23.6371,72400.0
2006-05-23 12:35:00,40.05,40.07,40.02,40.02,85000.0,23.6371,23.6489,23.6194,23.6194,85000.0
2006-05-23 12:40:00,40.05,40.07,40.01,40.04,66800.0,23.6371,23.6489,23.6135,23.6312,66800.0
2006-05-23 12:45:00,40.05,40.05,39.98,39.99,80000.0,23.6371,23.6371,23.5957,23.6017,80000.0
2006-05-23 12:50:00,39.99,40.01,39.97,40.01,130600.0,23.6017,23.6135,23.5898,23.6135,130600.0
2006-05-23 12:55:00,40.01,40.02,39.97,40.01,53600.0,23.6135,23.6194,23.5898,23.6135,53600.0
2006-05-23 13:00:00,40.01,40.01,39.97,39.98,50200.0,23.6135,23.6135,23.5898,23.5957,50200.0
2006-05-23 13:05:00,39.99,40.04,39.99,40.02,26800.0,23.6017,23.6312,23.6017,23.6194,26800.0
2006-05-23 13:10:00,40.02,40.06,40.02,40.04,38800.0,23.6194,23.643,23.6194,23.6312,38800.0
2006-05-23 13:15:00,40.04,40.06,40.02,40.06,12800.0,23.6312,23.643,23.6194,23.643,12800.0
2006-05-23 13:20:00,40.06,40.08,40.04,40.07,19000.0,23.643,23.6548,23.6312,23.6489,19000.0
2006-05-23 13:25:00,40.07,40.12,40.07,40.1,24000.0,23.6489,23.6784,23.6489,23.6666,24000.0
2006-05-23 13:30:00,40.12,40.18,40.12,40.18,35600.0,23.6784,23.7138,23.6784,23.7138,35600.0
2006-05-23 13:35:00,40.18,40.24,40.18,40.24,38200.0,23.7138,23.7492,23.7138,23.7492,38200.0
2006-05-23 13:40:00,40.24,40.27,40.24,40.27,59600.0,23.7492,23.7669,23.7492,23.7669,59600.0
2006-05-23 13:45:00,40.27,40.29,40.25,40.26,65800.0,23.7669,23.7787,23.7551,23.761,65800.0
2006-05-23 13:50:00,40.26,40.26,40.22,40.22,25000.0,23.761,23.761,23.7374,23.7374,25000.0
2006-05-23 13:55:00,40.22,40.23,40.16,40.16,27000.0,23.7374,23.7433,23.702,23.702,27000.0
2006-05-23 14:00:00,40.16,40.2,40.16,40.16,38200.0,23.702,23.7256,23.702,23.702,38200.0
2006-05-23 14:05:00,40.16,40.16,40.12,40.13,33600.0,23.702,23.702,23.6784,23.6843,33600.0
2006-05-23 14:10:00,40.13,40.17,40.1,40.16,46200.0,23.6843,23.7079,23.6666,23.702,46200.0
2006-05-23 14:15:00,40.17,40.18,40.13,40.14,42000.0,23.7079,23.7138,23.6843,23.6902,42000.0
2006-05-23 14:20:00,40.15,40.17,40.08,40.16,26800.0,23.6961,23.7079,23.6548,23.702,26800.0
2006-05-23 14:25:00,40.16,40.2,40.16,40.18,31800.0,23.702,23.7256,23.702,23.7138,31800.0
2006-05-23 14:30:00,40.18,40.25,40.18,40.23,34000.0,23.7138,23.7551,23.7138,23.7433,34000.0
2006-05-23 14:35:00,40.24,40.24,40.2,40.2,22200.0,23.7492,23.7492,23.7256,23.7256,22200.0
2006-05-23 14:40:00,40.21,40.25,40.18,40.24,46000.0,23.7315,23.7551,23.7138,23.7492,46000.0
2006-05-23 14:45:00,40.24,40.24,40.16,40.16,36000.0,23.7492,23.7492,23.702,23.702,36000.0
2006-05-23 14:50:00,40.17,40.23,40.13,40.16,76800.0,23.7079,23.7433,23.6843,23.702,76800.0
2006-05-23 14:55:00,40.17,40.23,40.13,40.21,40400.0,23.7079,23.7433,23.6843,23.7315,40400.0
2006-05-23 15:00:00,40.21,40.21,40.15,40.16,46000.0,23.7315,23.7315,23.6961,23.702,46000.0
2006-05-23 15:05:00,40.17,40.26,40.17,40.25,40200.0,23.7079,23.761,23.7079,23.7551,40200.0
2006-05-23 15:10:00,40.25,40.27,40.24,40.27,52200.0,23.7551,23.7669,23.7492,23.7669,52200.0
2006-05-23 15:15:00,40.27,40.29,40.23,40.29,54000.0,23.7669,23.7787,23.7433,23.7787,54000.0
2006-05-23 15:20:00,40.3,40.31,40.22,40.25,62800.0,23.7846,23.7905,23.7374,23.7551,62800.0
2006-05-23 15:25:00,40.25,40.28,40.24,40.28,98400.0,23.7551,23.7728,23.7492,23.7728,98400.0
2006-05-23 15:30:00,40.28,40.33,40.25,40.29,123200.0,23.7728,23.8023,23.7551,23.7787,123200.0
2006-05-23 15:35:00,40.28,40.3,40.23,40.27,110400.0,23.7728,23.7846,23.7433,23.7669,110400.0
2006-05-23 15:40:00,40.25,40.25,40.12,40.13,94200.0,23.7551,23.7551,23.6784,23.6843,94200.0
2006-05-23 15:45:00,40.13,40.16,40.02,40.06,146800.0,23.6843,23.702,23.6194,23.643,146800.0
2006-05-23 15:50:00,40.08,40.13,39.98,40.01,133800.0,23.6548,23.6843,23.5957,23.6135,133800.0
2006-05-23 15:55:00,40.04,40.04,39.98,39.98,179800.0,23.6312,23.6312,23.5957,23.5957,179800.0
2006-05-24 09:30:00,39.99,40.17,39.99,40.17,71400.0,23.6017,23.7079,23.6017,23.7079,71400.0
2006-05-24 09:35:00,40.17,40.19,40.13,40.18,63600.0,23.7079,23.7197,23.6843,23.7138,63600.0
2006-05-24 09:40:00,40.18,40.18,39.98,40.09,47200.0,23.7138,23.7138,23.5957,23.6607,47200.0
2006-05-24 09:45:00,40.08,40.14,40.04,40.14,54200.0,23.6548,23.6902,23.6312,23.6902,54200.0
2006-05-24 09:50:00,40.15,40.19,40.1,40.12,32600.0,23.6961,23.7197,23.6666,23.6784,32600.0
2006-05-24 09:55:00,40.13,40.18,40.09,40.09,54200.0,23.6843,23.7138,23.6607,23.6607,54200.0
2006-05-24 10:00:00,40.09,40.13,40.03,40.1,163400.0,23.6607,23.6843,23.6253,23.6666,163400.0
2006-05-24 10:05:00,40.1,40.15,40.06,40.12,105200.0,23.6666,23.6961,23.643,23.6784,105200.0
2006-05-24 10:10:00,40.1,40.13,40.06,40.08,128200.0,23.6666,23.6843,23.643,23.6548,128200.0
2006-05-24 10:15:00,40.08,40.15,40.08,40.11,43400.0,23.6548,23.6961,23.6548,23.6725,43400.0
2006-05-24 10:20:00,40.11,40.11,40.06,40.1,23000.0,23.6725,23.6725,23.643,23.6666,23000.0
2006-05-24 10:25:00,40.1,40.25,40.1,40.23,55000.0,23.6666,23.7551,23.6666,23.7433,55000.0
2006-05-24 10:30:00,40.22,40.26,40.18,40.21,47400.0,23.7374,23.761,23.7138,23.7315,47400.0
2006-05-24 10:35:00,40.22,40.33,40.22,40.24,49800.0,23.7374,23.8023,23.7374,23.7492,49800.0
2006-05-24 10:40:00,40.25,40.27,40.18,40.2,60800.0,23.7551,23.7669,23.7138,23.7256,60800.0
2006-05-24 10:45:00,40.19,40.19,40.07,40.1,70400.0,23.7197,23.7197,23.6489,23.6666,70400.0
2006-05-24 10:50:00,40.08,40.19,40.08,40.19,47600.0,23.6548,23.7197,23.6548,23.7197,47600.0
2006-05-24 10:55:00,40.18,40.2,40.09,40.1,25800.0,23.7138,23.7256,23.6607,23.6666,25800.0
2006-05-24 11:00:00,40.1,40.13,40.08,40.1,17400.0,23.6666,23.6843,23.6548,23.6666,17400.0
2006-05-24 11:05:00,40.11,40.24,40.09,40.22,84800.0,23.6725,23.7492,23.6607,23.7374,84800.0
2006-05-24 11:10:00,40.22,40.27,40.21,40.27,25800.0,23.7374,23.7669,23.7315,23.7669,25800.0
2006-05-24 11:15:00,40.27,40.28,40.22,40.24,88200.0,23.7669,23.7728,23.7374,23.7492,88200.0
2006-05-24 11:20:00,40.24,40.25,40.18,40.23,61200.0,23.7492,23.7551,23.7138,23.7433,61200.0
2006-05-24 11:25:00,40.23,40.24,40.18,40.21,54800.0,23.7433,23.7492,23.7138,23.7315,54800.0
2006-05-24 11:30:00,40.21,40.21,40.15,40.16,130000.0,23.7315,23.7315,23.6961,23.702,130000.0
2006-05-24 11:35:00,40.16,40.27,40.15,40.25,71000.0,23.702,23.7669,23.6961,23.7551,71000.0
2006-05-24 11:40:00,40.25,40.37,40.24,40.35,74600.0,23.7551,23.8259,23.7492,23.8141,74600.0
2006-05-24 11:45:00,40.37,40.41,40.33,40.33,38800.0,23.8259,23.8495,23.8023,23.8023,38800.0
2006-05-24 11:50:00,40.32,40.32,40.22,40.27,58800.0,23.7964,23.7964,23.7374,23.7669,58800.0
2006-05-24 11:55:00,40.27,40.4,40.27,40.32,126200.0,23.7669,23.8436,23.7669,23.7964,126200.0
2006-05-24 12:00:00,40.32,40.38,40.29,40.33,57200.0,23.7964,23.8318,23.7787,23.8023,57200.0
2006-05-24 12:05:00,40.33,40.35,40.3,40.31,42000.0,23.8023,23.8141,23.7846,23.7905,42000.0
2006-05-24 12:10:00,40.3,40.32,40.25,40.27,42800.0,23.7846,23.7964,23.7551,23.7669,42800.0
2006-05-24 12:15:00,40.27,40.29,40.22,40.23,29600.0,23.7669,23.7787,23.7374,23.7433,29600.0
2006-05-24 12:20:00,40.23,40.23,40.1,40.1,32800.0,23.7433,23.7433,23.6666,23.6666,32800.0
2006-05-24 12:25:00,40.1,40.15,40.07,40.13,54600.0,23.6666,23.6961,23.6489,23.6843,54600.0
2006-05-24 12:30:00,40.13,40.13,40.06,40.07,32800.0,23.6843,23.6843,23.643,23.6489,32800.0
2006-05-24 12:35:00,40.07,40.13,40.05,40.06,66800.0,23.6489,23.6843,23.6371,23.643,66800.0
2006-05-24 12:40:00,40.06,40.06,40.01,40.02,61000.0,23.643,23.643,23.6135,23.6194,61000.0
2006-05-24 12:45:00,40.02,40.13,40.02,40.13,44800.0,23.6194,23.6843,23.6194,23.6843,44800.0
2006-05-24 12:50:00,40.13,40.16,40.1,40.15,22800.0,23.6843,23.702,23.6666,23.6961,22800.0
2006-05-24 12:55:00,40.13,40.15,40.05,40.06,39000.0,23.6843,23.6961,23.6371,23.643,39000.0
2006-05-24 13:00:00,40.06,40.07,39.98,40.02,48400.0,23.643,23.6489,23.5957,23.6194,48400.0
2006-05-24 13:05:00,40.02,40.06,40.0,40.03,36000.0,23.6194,23.643,23.6076,23.6253,36000.0
2006-05-24 13:10:00,40.02,40.02,39.98,39.99,56800.0,23.6194,23.6194,23.5957,23.6017,56800.0
2006-05-24 13:15:00,39.99,40.02,39.91,39.94,72200.0,23.6017,23.6194,23.5544,23.5721,72200.0
2006-05-24 13:20:00,39.94,40.02,39.94,40.02,36200.0,23.5721,23.6194,23.5721,23.6194,36200.0
2006-05-24 13:25:00,40.02,40.05,39.93,39.98,69200.0,23.6194,23.6371,23.5662,23.5957,69200.0
2006-05-24 13:30:00,40.0,40.01,39.9,39.92,109200.0,23.6076,23.6135,23.5485,23.5603,109200.0
2006-05-24 13:35:00,39.9,40.01,39.89,39.97,43600.0,23.5485,23.6135,23.5426,23.5898,43600.0
2006-05-24 13:40:00,39.97,39.97,39.8,39.96,54800.0,23.5898,23.5898,23.4895,23.5839,54800.0
2006-05-24 13:45:00,39.97,40.12,39.95,40.04,53600.0,23.5898,23.6784,23.578,23.6312,53600.0
2006-05-24 13:50:00,40.05,40.12,40.04,40.1,36200.0,23.6371,23.6784,23.6312,23.6666,36200.0
2006-05-24 13:55:00,40.1,40.19,40.07,40.1,43000.0,23.6666,23.7197,23.6489,23.6666,43000.0
2006-05-24 14:00:00,40.09,40.17,40.08,40.14,32200.0,23.6607,23.7079,23.6548,23.6902,32200.0
2006-05-24 14:05:00,40.14,40.16,40.03,40.03,41800.0,23.6902,23.702,23.6253,23.6253,41800.0
2006-05-24 14:10:00,40.04,40.15,40.02,40.15,63000.0,23.6312,23.6961,23.6194,23.6961,63000.0
2006-05-24 14:15:00,40.15,40.26,40.1,40.22,77400.0,23.6961,23.761,23.6666,23.7374,77400.0
2006-05-24 14:20:00,40.22,40.24,40.13,40.15,89000.0,23.7374,23.7492,23.6843,23.6961,89000.0
2006-05-24 14:25:00,40.15,40.19,40.07,40.13,43000.0,23.6961,23.7197,23.6489,23.6843,43000.0
2006-05-24 14:30:00,40.13,40.18,40.07,40.16,72400.0,23.6843,23.7138,23.6489,23.702,72400.0
2006-05-24 14:35:00,40.16,40.32,40.13,40.28,59800.0,23.702,23.7964,23.6843,23.7728,59800.0
2006-05-24 14:40:00,40.26,40.36,40.26,40.31,54600.0,23.761,23.82,23.761,23.7905,54600.0
2006-05-24 14:45:00,40.3,40.48,40.3,40.47,103000.0,23.7846,23.8908,23.7846,23.8849,103000.0
2006-05-24 14:50:00,40.45,40.46,40.27,40.27,67400.0,23.8731,23.879,23.7669,23.7669,67400.0
2006-05-24 14:55:00,40.29,40.54,40.25,40.48,133400.0,23.7787,23.9263,23.7551,23.8908,133400.0
2006-05-24 15:00:00,40.48,40.53,40.4,40.45,77400.0,23.8908,23.9204,23.8436,23.8731,77400.0
2006-05-24 15:05:00,40.44,40.52,40.38,40.44,71600.0,23.8672,23.9145,23.8318,23.8672,71600.0
2006-05-24 15:10:00,40.43,40.43,40.32,40.43,71600.0,23.8613,23.8613,23.7964,23.8613,71600.0
2006-05-24 15:15:00,40.42,40.51,40.37,40.39,163600.0,23.8554,23.9085,23.8259,23.8377,163600.0
2006-05-24 15:20:00,40.38,40.42,40.26,40.28,107200.0,23.8318,23.8554,23.761,23.7728,107200.0
2006-05-24 15:25:00,40.27,40.27,40.22,40.26,62600.0,23.7669,23.7669,23.7374,23.761,62600.0
2006-05-24 15:30:00,40.25,40.27,40.2,40.27,180000.0,23.7551,23.7669,23.7256,23.7669,180000.0
2006-05-24 15:35:00,40.27,40.33,40.25,40.32,120000.0,23.7669,23.8023,23.7551,23.7964,120000.0
2006-05-24 15:40:00,40.32,40.38,40.27,40.38,143200.0,23.7964,23.8318,23.7669,23.8318,143200.0
2006-05-24 15:45:00,40.38,40.41,40.28,40.3,135200.0,23.8318,23.8495,23.7728,23.7846,135200.0
2006-05-24 15:50:00,40.3,40.3,40.22,40.24,172200.0,23.7846,23.7846,23.7374,23.7492,172200.0
2006-05-24 15:55:00,40.24,40.27,40.23,40.27,208600.0,23.7492,23.7669,23.7433,23.7669,208600.0
2006-05-25 09:35:00,40.63,40.63,40.5,40.54,113400.0,23.9794,23.9794,23.9026,23.9263,113400.0
2006-05-25 09:40:00,40.54,40.6,40.46,40.56,144800.0,23.9263,23.9617,23.879,23.9381,144800.0
2006-05-25 09:45:00,40.6,40.6,40.49,40.49,29600.0,23.9617,23.9617,23.8967,23.8967,29600.0
2006-05-25 09:50:00,40.49,40.49,40.33,40.33,66000.0,23.8967,23.8967,23.8023,23.8023,66000.0
2006-05-25 09:55:00,40.33,40.48,40.33,40.47,80600.0,23.8023,23.8908,23.8023,23.8849,80600.0
2006-05-25 10:00:00,40.48,40.49,40.4,40.42,56000.0,23.8908,23.8967,23.8436,23.8554,56000.0
2006-05-25 10:05:00,40.42,40.58,40.41,40.58,84200.0,23.8554,23.9499,23.8495,23.9499,84200.0
2006-05-25 10:10:00,40.57,40.63,40.56,40.57,98000.0,23.944,23.9794,23.9381,23.944,98000.0
2006-05-25 10:15:00,40.57,40.59,40.51,40.58,98800.0,23.944,23.9558,23.9085,23.9499,98800.0
2006-05-25 10:20:00,40.58,40.6,40.5,40.54,47800.0,23.9499,23.9617,23.9026,23.9263,47800.0
2006-05-25 10:25:00,40.54,40.6,40.51,40.59,46400.0,23.9263,23.9617,23.9085,23.9558,46400.0
2006-05-25 10:30:00,40.59,40.6,40.54,40.6,29600.0,23.9558,23.9617,23.9263,23.9617,29600.0
2006-05-25 10:35:00,40.59,40.59,40.53,40.54,38000.0,23.9558,23.9558,23.9204,23.9263,38000.0
2006-05-25 10:40:00,40.54,40.57,40.51,40.55,53000.0,23.9263,23.944,23.9085,23.9322,53000.0
2006-05-25 10:45:00,40.55,40.59,40.54,40.57,64600.0,23.9322,23.9558,23.9263,23.944,64600.0
2006-05-25 10:50:00,40.57,40.59,40.52,40.53,29000.0,23.944,23.9558,23.9145,23.9204,29000.0
2006-05-25 10:55:00,40.54,40.55,40.52,40.52,25800.0,23.9263,23.9322,23.9145,23.9145,25800.0
2006-05-25 11:00:00,40.53,40.55,40.52,40.52,25000.0,23.9204,23.9322,23.9145,23.9145,25000.0
2006-05-25 11:05:00,40.52,40.55,40.51,40.55,23800.0,23.9145,23.9322,23.9085,23.9322,23800.0
2006-05-25 11:10:00,40.55,40.56,40.52,40.52,19200.0,23.9322,23.9381,23.9145,23.9145,19200.0
2006-05-25 11:15:00,40.54,40.54,40.5,40.51,73200.0,23.9263,23.9263,23.9026,23.9085,73200.0
2006-05-25 11:20:00,40.52,40.53,40.39,40.39,38200.0,23.9145,23.9204,23.8377,23.8377,38200.0
2006-05-25 11:25:00,40.38,40.45,40.38,40.45,28000.0,23.8318,23.8731,23.8318,23.8731,28000.0
2006-05-25 11:30:00,40.45,40.49,40.44,40.46,33000.0,23.8731,23.8967,23.8672,23.879,33000.0
2006-05-25 11:35:00,40.48,40.52,40.47,40.5,64200.0,23.8908,23.9145,23.8849,23.9026,64200.0
2006-05-25 11:40:00,40.49,40.55,40.49,40.54,61800.0,23.8967,23.9322,23.8967,23.9263,61800.0
2006-05-25 11:45:00,40.55,40.59,40.54,40.57,63600.0,23.9322,23.9558,23.9263,23.944,63600.0
2006-05-25 11:50:00,40.57,40.6,40.55,40.6,12200.0,23.944,23.9617,23.9322,23.9617,12200.0
2006-05-25 11:55:00,40.57,40.74,40.57,40.74,34800.0,23.944,24.0443,23.944,24.0443,34800.0
2006-05-25 12:00:00,40.74,40.74,40.63,40.63,31800.0,24.0443,24.0443,23.9794,23.9794,31800.0
2006-05-25 12:05:00,40.6,40.61,40.57,40.58,23600.0,23.9617,23.9676,23.944,23.9499,23600.0
2006-05-25 12:10:00,40.57,40.58,40.53,40.57,105000.0,23.944,23.9499,23.9204,23.944,105000.0
2006-05-25 12:15:00,40.57,40.58,40.53,40.56,10200.0,23.944,23.9499,23.9204,23.9381,10200.0
2006-05-25 12:20:00,40.55,40.6,40.55,40.59,14800.0,23.9322,23.9617,23.9322,23.9558,14800.0
2006-05-25 12:25:00,40.59,40.59,40.51,40.51,20000.0,23.9558,23.9558,23.9085,23.9085,20000.0
2006-05-25 12:30:00,40.51,40.54,40.49,40.49,56400.0,23.9085,23.9263,23.8967,23.8967,56400.0
2006-05-25 12:35:00,40.49,40.52,40.47,40.48,22400.0,23.8967,23.9145,23.8849,23.8908,22400.0
2006-05-25 12:40:00,40.49,40.55,40.47,40.49,18400.0,23.8967,23.9322,23.8849,23.8967,18400.0
2006-05-25 12:45:00,40.49,40.51,40.48,40.51,9200.0,23.8967,23.9085,23.8908,23.9085,9200.0
2006-05-25 12:50:00,40.51,40.52,40.5,40.5,10800.0,23.9085,23.9145,23.9026,23.9026,10800.0
2006-05-25 12:55:00,40.51,40.52,40.5,40.52,49200.0,23.9085,23.9145,23.9026,23.9145,49200.0
2006-05-25 13:00:00,40.52,40.56,40.5,40.5,18600.0,23.9145,23.9381,23.9026,23.9026,18600.0
2006-05-25 13:05:00,40.5,40.52,40.46,40.49,22200.0,23.9026,23.9145,23.879,23.8967,22200.0
2006-05-25 13:10:00,40.49,40.5,40.43,40.43,43800.0,23.8967,23.9026,23.8613,23.8613,43800.0
2006-05-25 13:15:00,40.43,40.46,40.43,40.45,8400.0,23.8613,23.879,23.8613,23.8731,8400.0
2006-05-25 13:20:00,40.45,40.46,40.42,40.42,6600.0,23.8731,23.879,23.8554,23.8554,6600.0
2006-05-25 13:25:00,40.42,40.44,40.39,40.44,16600.0,23.8554,23.8672,23.8377,23.8672,16600.0
2006-05-25 13:30:00,40.44,40.5,40.44,40.44,25600.0,23.8672,23.9026,23.8672,23.8672,25600.0
2006-05-25 13:35:00,40.45,40.45,40.41,40.43,10000.0,23.8731,23.8731,23.8495,23.8613,10000.0
2006-05-25 13:40:00,40.43,40.51,40.4,40.5,24000.0,23.8613,23.9085,23.8436,23.9026,24000.0
2006-05-25 13:45:00,40.49,40.5,40.41,40.42,35800.0,23.8967,23.9026,23.8495,23.8554,35800.0
2006-05-25 13:50:00,40.42,40.44,40.38,40.4,17200.0,23.8554,23.8672,23.8318,23.8436,17200.0
2006-05-25 13:55:00,40.4,40.41,40.35,40.37,44200.0,23.8436,23.8495,23.8141,23.8259,44200.0
2006-05-25 14:00:00,40.37,40.38,40.35,40.37,35400.0,23.8259,23.8318,23.8141,23.8259,35400.0
2006-05-25 14:05:00,40.37,40.45,40.36,40.45,50400.0,23.8259,23.8731,23.82,23.8731,50400.0
2006-05-25 14:10:00,40.45,40.48,40.44,40.45,155400.0,23.8731,23.8908,23.8672,23.8731,155400.0
2006-05-25 14:15:00,40.46,40.47,40.43,40.46,74000.0,23.879,23.8849,23.8613,23.879,74000.0
2006-05-25 14:20:00,40.46,40.57,40.45,40.56,66800.0,23.879,23.944,23.8731,23.9381,66800.0
2006-05-25 14:25:00,40.57,40.58,40.53,40.57,66000.0,23.944,23.9499,23.9204,23.944,66000.0
2006-05-25 14:30:00,40.57,40.57,40.53,40.55,42600.0,23.944,23.944,23.9204,23.9322,42600.0
2006-05-25 14:35:00,40.56,40.58,40.55,40.56,90400.0,23.9381,23.9499,23.9322,23.9381,90400.0
2006-05-25 14:40:00,40.56,40.57,40.55,40.55,36600.0,23.9381,23.944,23.9322,23.9322,36600.0
2006-05-25 14:45:00,40.55,40.55,40.51,40.53,30600.0,23.9322,23.9322,23.9085,23.9204,30600.0
2006-05-25 14:50:00,40.52,40.52,40.48,40.49,41000.0,23.9145,23.9145,23.8908,23.8967,41000.0
2006-05-25 14:55:00,40.48,40.48,40.43,40.48,54600.0,23.8908,23.8908,23.8613,23.8908,54600.0
2006-05-25 15:00:00,40.48,40.48,40.38,40.4,44200.0,23.8908,23.8908,23.8318,23.8436,44200.0
2006-05-25 15:05:00,40.39,40.45,40.37,40.45,14200.0,23.8377,23.8731,23.8259,23.8731,14200.0
2006-05-25 15:10:00,40.45,40.45,40.38,40.42,21600.0,23.8731,23.8731,23.8318,23.8554,21600.0
2006-05-25 15:15:00,40.42,40.45,40.41,40.44,9800.0,23.8554,23.8731,23.8495,23.8672,9800.0
2006-05-25 15:20:00,40.45,40.46,40.43,40.46,16400.0,23.8731,23.879,23.8613,23.879,16400.0
2006-05-25 15:25:00,40.46,40.5,40.46,40.47,25800.0,23.879,23.9026,23.879,23.8849,25800.0
2006-05-25 15:30:00,40.46,40.52,40.45,40.48,61000.0,23.879,23.9145,23.8731,23.8908,61000.0
2006-05-25 15:35:00,40.48,40.49,40.38,40.39,39800.0,23.8908,23.8967,23.8318,23.8377,39800.0
2006-05-25 15:40:00,40.38,40.38,40.37,40.38,31800.0,23.8318,23.8318,23.8259,23.8318,31800.0
2006-05-25 15:45:00,40.38,40.38,40.35,40.35,51600.0,23.8318,23.8318,23.8141,23.8141,51600.0
2006-05-25 15:50:00,40.37,40.38,40.35,40.37,67400.0,23.8259,23.8318,23.8141,23.8259,67400.0
2006-05-25 15:55:00,40.37,40.44,40.36,40.41,103800.0,23.8259,23.8672,23.82,23.8495,103800.0
2006-05-26 09:30:00,40.58,40.58,40.55,40.58,97400.0,23.9499,23.9499,23.9322,23.9499,97400.0
2006-05-26 09:35:00,40.58,40.66,40.56,40.6,111200.0,23.9499,23.9971,23.9381,23.9617,111200.0
2006-05-26 09:40:00,40.59,40.64,40.53,40.63,33800.0,23.9558,23.9853,23.9204,23.9794,33800.0
2006-05-26 09:45:00,40.63,40.72,40.63,40.67,18200.0,23.9794,24.0325,23.9794,24.003,18200.0
2006-05-26 09:50:00,40.65,40.65,40.58,40.62,17600.0,23.9912,23.9912,23.9499,23.9735,17600.0
2006-05-26 09:55:00,40.62,40.7,40.58,40.64,25800.0,23.9735,24.0207,23.9499,23.9853,25800.0
2006-05-26 10:00:00,40.63,40.7,40.62,40.7,16600.0,23.9794,24.0207,23.9735,24.0207,16600.0
2006-05-26 10:05:00,40.7,40.75,40.68,40.74,19400.0,24.0207,24.0502,24.0089,24.0443,19400.0
2006-05-26 10:10:00,40.74,40.74,40.68,40.72,33000.0,24.0443,24.0443,24.0089,24.0325,33000.0
2006-05-26 10:15:00,40.72,40.82,40.72,40.81,13000.0,24.0325,24.0915,24.0325,24.0856,13000.0
2006-05-26 10:20:00,40.81,40.88,40.8,40.87,39200.0,24.0856,24.1269,24.0797,24.121,39200.0
2006-05-26 10:25:00,40.83,40.88,40.81,40.83,31200.0,24.0974,24.1269,24.0856,24.0974,31200.0
2006-05-26 10:30:00,40.82,40.84,40.79,40.79,44000.0,24.0915,24.1033,24.0738,24.0738,44000.0
2006-05-26 10:35:00,40.77,40.77,40.7,40.75,44400.0,24.062,24.062,24.0207,24.0502,44400.0
2006-05-26 10:40:00,40.76,40.83,40.75,40.76,105800.0,24.0561,24.0974,24.0502,24.0561,105800.0
2006-05-26 10:45:00,40.76,40.76,40.65,40.68,88000.0,24.0561,24.0561,23.9912,24.0089,88000.0
2006-05-26 10:50:00,40.69,40.74,40.69,40.74,14600.0,24.0148,24.0443,24.0148,24.0443,14600.0
2006-05-26 10:55:00,40.74,40.74,40.71,40.72,45800.0,24.0443,24.0443,24.0266,24.0325,45800.0
2006-05-26 11:00:00,40.72,40.72,40.66,40.67,29600.0,24.0325,24.0325,23.9971,24.003,29600.0
2006-05-26 11:05:00,40.67,40.83,40.67,40.82,84000.0,24.003,24.0974,24.003,24.0915,84000.0
2006-05-26 11:10:00,40.81,40.81,40.71,40.71,18000.0,24.0856,24.0856,24.0266,24.0266,18000.0
2006-05-26 11:15:00,40.72,40.73,40.7,40.71,16800.0,24.0325,24.0384,24.0207,24.0266,16800.0
2006-05-26 11:20:00,40.71,40.76,40.71,40.76,29200.0,24.0266,24.0561,24.0266,24.0561,29200.0
2006-05-26 11:25:00,40.76,40.85,40.76,40.83,24800.0,24.0561,24.1092,24.0561,24.0974,24800.0
2006-05-26 11:30:00,40.84,40.87,40.83,40.85,19400.0,24.1033,24.121,24.0974,24.1092,19400.0
2006-05-26 11:35:00,40.85,40.88,40.84,40.84,14600.0,24.1092,24.1269,24.1033,24.1033,14600.0
2006-05-26 11:40:00,40.84,40.85,40.77,40.77,20400.0,24.1033,24.1092,24.062,24.062,20400.0
2006-05-26 11:45:00,40.77,40.81,40.76,40.81,37200.0,24.062,24.0856,24.0561,24.0856,37200.0
2006-05-26 11:50:00,40.81,40.82,40.78,40.8,81000.0,24.0856,24.0915,24.0679,24.0797,81000.0
2006-05-26 11:55:00,40.8,40.84,40.8,40.83,71000.0,24.0797,24.1033,24.0797,24.0974,71000.0
2006-05-26 12:00:00,40.82,40.84,40.81,40.83,30200.0,24.0915,24.1033,24.0856,24.0974,30200.0
2006-05-26 12:05:00,40.84,40.85,40.81,40.85,44600.0,24.1033,24.1092,24.0856,24.1092,44600.0
2006-05-26 12:10:00,40.85,40.85,40.82,40.83,28000.0,24.1092,24.1092,24.0915,24.0974,28000.0
2006-05-26 12:15:00,40.83,40.83,40.82,40.83,14000.0,24.0974,24.0974,24.0915,24.0974,14000.0
2006-05-26 12:20:00,40.83,40.84,40.82,40.84,36600.0,24.0974,24.1033,24.0915,24.1033,36600.0
2006-05-26 12:25:00,40.84,40.85,40.83,40.84,39000.0,24.1033,24.1092,24.0974,24.1033,39000.0
2006-05-26 12:30:00,40.84,40.93,40.84,40.93,95200.0,24.1033,24.1564,24.1033,24.1564,95200.0
2006-05-26 12:35:00,40.92,40.92,40.86,40.88,36000.0,24.1505,24.1505,24.1151,24.1269,36000.0
2006-05-26 12:40:00,40.88,40.88,40.85,40.87,19600.0,24.1269,24.1269,24.1092,24.121,19600.0
2006-05-26 12:45:00,40.87,40.88,40.86,40.87,25800.0,24.121,24.1269,24.1151,24.121,25800.0
2006-05-26 12:50:00,40.87,40.88,40.87,40.88,50400.0,24.121,24.1269,24.121,24.1269,50400.0
2006-05-26 12:55:00,40.87,40.88,40.87,40.88,12000.0,24.121,24.1269,24.121,24.1269,12000.0
2006-05-26 13:00:00,40.87,40.9,40.87,40.89,18800.0,24.121,24.1387,24.121,24.1328,18800.0
2006-05-26 13:05:00,40.89,40.9,40.87,40.9,26200.0,24.1328,24.1387,24.121,24.1387,26200.0
2006-05-26 13:10:00,40.88,40.91,40.88,40.91,28200.0,24.1269,24.1446,24.1269,24.1446,28200.0
2006-05-26 13:15:00,40.92,40.93,40.91,40.93,27200.0,24.1505,24.1564,24.1446,24.1564,27200.0
2006-05-26 13:20:00,40.93,40.96,40.93,40.96,48200.0,24.1564,24.1741,24.1564,24.1741,48200.0
2006-05-26 13:25:00,40.96,41.01,40.96,41.01,27600.0,24.1741,24.2036,24.1741,24.2036,27600.0
2006-05-26 13:30:00,41.01,41.02,40.97,40.98,34800.0,24.2036,24.2095,24.18,24.1859,34800.0
2006-05-26 13:35:00,40.98,40.99,40.98,40.98,62400.0,24.1859,24.1918,24.1859,24.1859,62400.0
2006-05-26 13:40:00,40.99,41.01,40.99,41.0,58400.0,24.1918,24.2036,24.1918,24.1977,58400.0
2006-05-26 13:45:00,41.01,41.03,40.99,41.03,24600.0,24.2036,24.2154,24.1918,24.2154,24600.0
2006-05-26 13:50:00,41.03,41.04,40.98,41.0,25400.0,24.2154,24.2213,24.1859,24.1977,25400.0
2006-05-26 13:55:00,41.01,41.04,41.01,41.03,34400.0,24.2036,24.2213,24.2036,24.2154,34400.0
2006-05-26 14:00:00,41.02,41.07,41.02,41.04,56000.0,24.2095,24.2391,24.2095,24.2213,56000.0
2006-05-26 14:05:00,41.04,41.06,41.04,41.06,31200.0,24.2213,24.2332,24.2213,24.2332,31200.0
2006-05-26 14:10:00,41.05,41.15,41.05,41.15,52000.0,24.2273,24.2863,24.2273,24.2863,52000.0
2006-05-26 14:15:00,41.15,41.15,41.13,41.14,32600.0,24.2863,24.2863,24.2745,24.2804,32600.0
2006-05-26 14:20:00,41.14,41.18,41.13,41.15,51200.0,24.2804,24.304,24.2745,24.2863,51200.0
2006-05-26 14:25:00,41.13,41.19,41.13,41.16,37600.0,24.2745,24.3099,24.2745,24.2922,37600.0
2006-05-26 14:30:00,41.15,41.21,41.15,41.19,41200.0,24.2863,24.3217,24.2863,24.3099,41200.0
2006-05-26 14:35:00,41.2,41.24,41.18,41.24,38200.0,24.3158,24.3394,24.304,24.3394,38200.0
2006-05-26 14:40:00,41.23,41.23,41.18,41.18,35000.0,24.3335,24.3335,24.304,24.304,35000.0
2006-05-26 14:45:00,41.17,41.23,41.16,41.22,28200.0,24.2981,24.3335,24.2922,24.3276,28200.0
2006-05-26 14:50:00,41.22,41.24,41.22,41.22,19600.0,24.3276,24.3394,24.3276,24.3276,19600.0
2006-05-26 14:55:00,41.22,41.27,41.22,41.26,84400.0,24.3276,24.3571,24.3276,24.3512,84400.0
2006-05-26 15:00:00,41.26,41.28,41.23,41.27,47000.0,24.3512,24.363,24.3335,24.3571,47000.0
2006-05-26 15:05:00,41.28,41.32,41.27,41.28,31400.0,24.363,24.3866,24.3571,24.363,31400.0
2006-05-26 15:10:00,41.28,41.29,41.25,41.26,46200.0,24.363,24.3689,24.3453,24.3512,46200.0
2006-05-26 15:15:00,41.26,41.26,41.24,41.24,30000.0,24.3512,24.3512,24.3394,24.3394,30000.0
2006-05-26 15:20:00,41.24,41.3,41.24,41.29,24200.0,24.3394,24.3748,24.3394,24.3689,24200.0
2006-05-26 15:25:00,41.27,41.35,41.27,41.33,41200.0,24.3571,24.4043,24.3571,24.3925,41200.0
2006-05-26 15:30:00,41.32,41.35,41.3,41.33,44800.0,24.3866,24.4043,24.3748,24.3925,44800.0
2006-05-26 15:35:00,41.33,41.35,41.3,41.3,43000.0,24.3925,24.4043,24.3748,24.3748,43000.0
2006-05-26 15:40:00,41.3,41.33,41.3,41.32,67400.0,24.3748,24.3925,24.3748,24.3866,67400.0
2006-05-26 15:45:00,41.32,41.34,41.3,41.33,72800.0,24.3866,24.3984,24.3748,24.3925,72800.0
2006-05-26 15:50:00,41.34,41.34,41.3,41.3,99400.0,24.3984,24.3984,24.3748,24.3748,99400.0
2006-05-26 15:55:00,41.3,41.31,41.26,41.27,101000.0,24.3748,24.3807,24.3512,24.3571,101000.0
2006-05-30 09:30:00,41.1,41.85,41.1,41.76,181800.0,24.2568,24.6994,24.2568,24.6463,181800.0
2006-05-30 09:35:00,41.72,41.8,41.63,41.63,37000.0,24.6227,24.6699,24.5696,24.5696,37000.0
2006-05-30 09:40:00,41.63,41.63,41.31,41.31,51600.0,24.5696,24.5696,24.3807,24.3807,51600.0
2006-05-30 09:45:00,41.29,41.3,40.96,41.08,108800.0,24.3689,24.3748,24.1741,24.245,108800.0
2006-05-30 09:50:00,41.08,41.18,40.88,40.9,77600.0,24.245,24.304,24.1269,24.1387,77600.0
2006-05-30 09:55:00,40.9,41.05,40.85,40.99,34000.0,24.1387,24.2273,24.1092,24.1918,34000.0
2006-05-30 10:00:00,40.97,40.97,40.77,40.81,57600.0,24.18,24.18,24.062,24.0856,57600.0
2006-05-30 10:05:00,40.79,40.93,40.79,40.93,55000.0,24.0738,24.1564,24.0738,24.1564,55000.0
2006-05-30 10:10:00,40.93,40.97,40.91,40.93,27600.0,24.1564,24.18,24.1446,24.1564,27600.0
2006-05-30 10:15:00,40.92,40.97,40.88,40.93,31800.0,24.1505,24.18,24.1269,24.1564,31800.0
2006-05-30 10:20:00,40.92,40.94,40.85,40.89,53200.0,24.1505,24.1623,24.1092,24.1328,53200.0
2006-05-30 10:25:00,40.89,40.91,40.83,40.83,25400.0,24.1328,24.1446,24.0974,24.0974,25400.0
2006-05-30 10:30:00,40.84,40.84,40.81,40.81,16200.0,24.1033,24.1033,24.0856,24.0856,16200.0
2006-05-30 10:35:00,40.81,40.88,40.8,40.87,65400.0,24.0856,24.1269,24.0797,24.121,65400.0
2006-05-30 10:40:00,40.87,40.87,40.82,40.85,27600.0,24.121,24.121,24.0915,24.1092,27600.0
2006-05-30 10:45:00,40.85,40.93,40.85,40.93,28400.0,24.1092,24.1564,24.1092,24.1564,28400.0
2006-05-30 10:50:00,40.93,40.96,40.91,40.91,24400.0,24.1564,24.1741,24.1446,24.1446,24400.0
2006-05-30 10:55:00,40.91,40.92,40.84,40.85,14400.0,24.1446,24.1505,24.1033,24.1092,14400.0
2006-05-30 11:00:00,40.84,40.84,40.74,40.76,31000.0,24.1033,24.1033,24.0443,24.0561,31000.0
2006-05-30 11:05:00,40.76,40.78,40.76,40.77,33800.0,24.0561,24.0679,24.0561,24.062,33800.0
2006-05-30 11:10:00,40.77,40.78,40.71,40.71,40200.0,24.062,24.0679,24.0266,24.0266,40200.0
2006-05-30 11:15:00,40.71,40.81,40.71,40.81,61600.0,24.0266,24.0856,24.0266,24.0856,61600.0
2006-05-30 11:20:00,40.81,40.84,40.74,40.84,66600.0,24.0856,24.1033,24.0443,24.1033,66600.0
2006-05-30 11:25:00,40.84,40.86,40.8,40.8,23200.0,24.1033,24.1151,24.0797,24.0797,23200.0
2006-05-30 11:30:00,40.8,40.87,40.79,40.85,44000.0,24.0797,24.121,24.0738,24.1092,44000.0
2006-05-30 11:35:00,40.85,40.9,40.84,40.88,42800.0,24.1092,24.1387,24.1033,24.1269,42800.0
2006-05-30 11:40:00,40.88,40.88,40.82,40.82,14600.0,24.1269,24.1269,24.0915,24.0915,14600.0
2006-05-30 11:45:00,40.82,40.82,40.78,40.79,10000.0,24.0915,24.0915,24.0679,24.0738,10000.0
2006-05-30 11:50:00,40.77,40.77,40.71,40.75,26200.0,24.062,24.062,24.0266,24.0502,26200.0
2006-05-30 11:55:00,40.74,40.85,40.74,40.85,41000.0,24.0443,24.1092,24.0443,24.1092,41000.0
2006-05-30 12:00:00,40.85,40.85,40.8,40.81,14800.0,24.1092,24.1092,24.0797,24.0856,14800.0
2006-05-30 12:05:00,40.8,40.82,40.74,40.79,38200.0,24.0797,24.0915,24.0443,24.0738,38200.0
2006-05-30 12:10:00,40.79,40.8,40.77,40.77,27200.0,24.0738,24.0797,24.062,24.062,27200.0
2006-05-30 12:15:00,40.76,40.8,40.76,40.79,16800.0,24.0561,24.0797,24.0561,24.0738,16800.0
2006-05-30 12:20:00,40.79,40.8,40.77,40.77,37600.0,24.0738,24.0797,24.062,24.062,37600.0
2006-05-30 12:25:00,40.78,40.8,40.78,40.8,16600.0,24.0679,24.0797,24.0679,24.0797,16600.0
2006-05-30 12:30:00,40.8,40.8,40.77,40.8,29800.0,24.0797,24.0797,24.062,24.0797,29800.0
2006-05-30 12:35:00,40.8,40.8,40.79,40.79,36800.0,24.0797,24.0797,24.0738,24.0738,36800.0
2006-05-30 12:40:00,40.8,40.82,40.8,40.8,33400.0,24.0797,24.0915,24.0797,24.0797,33400.0
2006-05-30 12:45:00,40.81,40.81,40.79,40.79,3600.0,24.0856,24.0856,24.0738,24.0738,3600.0
2006-05-30 12:50:00,40.78,40.8,40.72,40.73,21400.0,24.0679,24.0797,24.0325,24.0384,21400.0
2006-05-30 12:55:00,40.73,40.74,40.69,40.72,32400.0,24.0384,24.0443,24.0148,24.0325,32400.0
2006-05-30 13:00:00,40.72,40.72,40.68,40.7,19000.0,24.0325,24.0325,24.0089,24.0207,19000.0
2006-05-30 13:05:00,40.71,40.71,40.68,40.68,40400.0,24.0266,24.0266,24.0089,24.0089,40400.0
2006-05-30 13:10:00,40.68,40.69,40.65,40.66,21600.0,24.0089,24.0148,23.9912,23.9971,21600.0
2006-05-30 13:15:00,40.65,40.67,40.63,40.65,32800.0,23.9912,24.003,23.9794,23.9912,32800.0
2006-05-30 13:20:00,40.66,40.67,40.63,40.65,26000.0,23.9971,24.003,23.9794,23.9912,26000.0
2006-05-30 13:25:00,40.65,40.69,40.65,40.67,18800.0,23.9912,24.0148,23.9912,24.003,18800.0
2006-05-30 13:30:00,40.68,40.69,40.65,40.68,14800.0,24.0089,24.0148,23.9912,24.0089,14800.0
2006-05-30 13:35:00,40.68,40.7,40.65,40.68,28600.0,24.0089,24.0207,23.9912,24.0089,28600.0
2006-05-30 13:40:00,40.68,40.68,40.65,40.67,47800.0,24.0089,24.0089,23.9912,24.003,47800.0
2006-05-30 13:45:00,40.68,40.68,40.63,40.64,32000.0,24.0089,24.0089,23.9794,23.9853,32000.0
2006-05-30 13:50:00,40.64,40.67,40.64,40.66,33200.0,23.9853,24.003,23.9853,23.9971,33200.0
2006-05-30 13:55:00,40.67,40.7,40.66,40.69,41200.0,24.003,24.0207,23.9971,24.0148,41200.0
2006-05-30 14:00:00,40.69,40.69,40.67,40.68,36000.0,24.0148,24.0148,24.003,24.0089,36000.0
2006-05-30 14:05:00,40.67,40.69,40.67,40.69,16400.0,24.003,24.0148,24.003,24.0148,16400.0
2006-05-30 14:10:00,40.69,40.77,40.69,40.74,26800.0,24.0148,24.062,24.0148,24.0443,26800.0
2006-05-30 14:15:00,40.74,40.75,40.72,40.75,23400.0,24.0443,24.0502,24.0325,24.0502,23400.0
2006-05-30 14:20:00,40.76,40.76,40.67,40.68,14600.0,24.0561,24.0561,24.003,24.0089,14600.0
2006-05-30 14:25:00,40.67,40.68,40.66,40.68,79200.0,24.003,24.0089,23.9971,24.0089,79200.0
2006-05-30 14:30:00,40.67,40.67,40.65,40.66,11400.0,24.003,24.003,23.9912,23.9971,11400.0
2006-05-30 14:35:00,40.66,40.67,40.65,40.67,13200.0,23.9971,24.003,23.9912,24.003,13200.0
2006-05-30 14:40:00,40.69,40.72,40.69,40.7,53800.0,24.0148,24.0325,24.0148,24.0207,53800.0
2006-05-30 14:45:00,40.7,40.72,40.7,40.7,28400.0,24.0207,24.0325,24.0207,24.0207,28400.0
2006-05-30 14:50:00,40.71,40.71,40.66,40.69,86000.0,24.0266,24.0266,23.9971,24.0148,86000.0
2006-05-30 14:55:00,40.68,40.68,40.65,40.66,25800.0,24.0089,24.0089,23.9912,23.9971,25800.0
2006-05-30 15:00:00,40.66,40.68,40.63,40.65,38400.0,23.9971,24.0089,23.9794,23.9912,38400.0
2006-05-30 15:05:00,40.66,40.68,40.63,40.63,19600.0,23.9971,24.0089,23.9794,23.9794,19600.0
2006-05-30 15:10:00,40.63,40.64,40.61,40.63,33800.0,23.9794,23.9853,23.9676,23.9794,33800.0
2006-05-30 15:15:00,40.62,40.63,40.57,40.57,23600.0,23.9735,23.9794,23.944,23.944,23600.0
2006-05-30 15:20:00,40.55,40.57,40.51,40.57,58800.0,23.9322,23.944,23.9085,23.944,58800.0
2006-05-30 15:25:00,40.57,40.57,40.54,40.54,51600.0,23.944,23.944,23.9263,23.9263,51600.0
2006-05-30 15:30:00,40.56,40.56,40.46,40.47,48600.0,23.9381,23.9381,23.879,23.8849,48600.0
2006-05-30 15:35:00,40.48,40.51,40.47,40.51,69400.0,23.8908,23.9085,23.8849,23.9085,69400.0
2006-05-30 15:40:00,40.5,40.51,40.4,40.45,47400.0,23.9026,23.9085,23.8436,23.8731,47400.0
2006-05-30 15:45:00,40.44,40.49,40.44,40.47,45000.0,23.8672,23.8967,23.8672,23.8849,45000.0
2006-05-30 15:50:00,40.47,40.52,40.46,40.49,69600.0,23.8849,23.9145,23.879,23.8967,69600.0
2006-05-30 15:55:00,40.49,40.51,40.46,40.49,65000.0,23.8967,23.9085,23.879,23.8967,65000.0
2006-05-31 09:30:00,40.63,40.72,40.63,40.68,70200.0,23.9794,24.0325,23.9794,24.0089,70200.0
2006-05-31 09:35:00,40.63,40.68,40.51,40.68,45600.0,23.9794,24.0089,23.9085,24.0089,45600.0
2006-05-31 09:40:00,40.68,40.72,40.6,40.71,43800.0,24.0089,24.0325,23.9617,24.0266,43800.0
2006-05-31 09:45:00,40.7,40.74,40.66,40.73,23400.0,24.0207,24.0443,23.9971,24.0384,23400.0
2006-05-31 09:50:00,40.72,40.74,40.65,40.74,30200.0,24.0325,24.0443,23.9912,24.0443,30200.0
2006-05-31 09:55:00,40.75,40.75,40.64,40.64,33400.0,24.0502,24.0502,23.9853,23.9853,33400.0
2006-05-31 10:00:00,40.64,40.67,40.6,40.62,43000.0,23.9853,24.003,23.9617,23.9735,43000.0
2006-05-31 10:05:00,40.62,40.67,40.6,40.67,25000.0,23.9735,24.003,23.9617,24.003,25000.0
2006-05-31 10:10:00,40.67,40.71,40.67,40.7,21400.0,24.003,24.0266,24.003,24.0207,21400.0
2006-05-31 10:15:00,40.7,40.71,40.64,40.67,17800.0,24.0207,24.0266,23.9853,24.003,17800.0
2006-05-31 10:20:00,40.65,40.77,40.65,40.76,30400.0,23.9912,24.062,23.9912,24.0561,30400.0
2006-05-31 10:25:00,40.75,40.82,40.74,40.82,65400.0,24.0502,24.0915,24.0443,24.0915,65400.0
2006-05-31 10:30:00,40.83,40.98,40.81,40.97,39600.0,24.0974,24.1859,24.0856,24.18,39600.0
2006-05-31 10:35:00,40.97,41.13,40.94,41.08,92200.0,24.18,24.2745,24.1623,24.245,92200.0
2006-05-31 10:40:00,41.05,41.08,41.04,41.07,57200.0,24.2273,24.245,24.2213,24.2391,57200.0
2006-05-31 10:45:00,41.07,41.08,40.99,40.99,112000.0,24.2391,24.245,24.1918,24.1918,112000.0
2006-05-31 10:50:00,40.99,40.99,40.93,40.96,59200.0,24.1918,24.1918,24.1564,24.1741,59200.0
2006-05-31 10:55:00,40.95,40.95,40.87,40.87,20200.0,24.1682,24.1682,24.121,24.121,20200.0
2006-05-31 11:00:00,40.87,40.92,40.87,40.92,47400.0,24.121,24.1505,24.121,24.1505,47400.0
2006-05-31 11:05:00,40.92,40.92,40.84,40.84,20000.0,24.1505,24.1505,24.1033,24.1033,20000.0
2006-05-31 11:10:00,40.84,40.84,40.8,40.82,26400.0,24.1033,24.1033,24.0797,24.0915,26400.0
2006-05-31 11:15:00,40.82,40.88,40.82,40.88,24600.0,24.0915,24.1269,24.0915,24.1269,24600.0
2006-05-31 11:20:00,40.88,40.93,40.88,40.91,46600.0,24.1269,24.1564,24.1269,24.1446,46600.0
2006-05-31 11:25:00,40.9,40.93,40.89,40.9,16800.0,24.1387,24.1564,24.1328,24.1387,16800.0
2006-05-31 11:30:00,40.9,40.93,40.88,40.89,22400.0,24.1387,24.1564,24.1269,24.1328,22400.0
2006-05-31 11:35:00,40.9,40.95,40.9,40.94,40600.0,24.1387,24.1682,24.1387,24.1623,40600.0
2006-05-31 11:40:00,40.95,40.96,40.92,40.94,26200.0,24.1682,24.1741,24.1505,24.1623,26200.0
2006-05-31 11:45:00,40.94,40.98,40.94,40.97,32800.0,24.1623,24.1859,24.1623,24.18,32800.0
2006-05-31 11:50:00,40.96,40.97,40.94,40.96,34200.0,24.1741,24.18,24.1623,24.1741,34200.0
2006-05-31 11:55:00,40.97,40.99,40.95,40.95,17600.0,24.18,24.1918,24.1682,24.1682,17600.0
2006-05-31 12:00:00,40.95,40.95,40.91,40.93,18800.0,24.1682,24.1682,24.1446,24.1564,18800.0
2006-05-31 12:05:00,40.93,40.94,40.91,40.93,26000.0,24.1564,24.1623,24.1446,24.1564,26000.0
2006-05-31 12:10:00,40.93,40.95,40.91,40.93,19400.0,24.1564,24.1682,24.1446,24.1564,19400.0
2006-05-31 12:15:00,40.93,40.94,40.91,40.91,16600.0,24.1564,24.1623,24.1446,24.1446,16600.0
2006-05-31 12:20:00,40.9,40.94,40.88,40.91,50000.0,24.1387,24.1623,24.1269,24.1446,50000.0
2006-05-31 12:25:00,40.9,40.92,40.9,40.92,17000.0,24.1387,24.1505,24.1387,24.1505,17000.0
2006-05-31 12:30:00,40.92,40.92,40.88,40.9,22000.0,24.1505,24.1505,24.1269,24.1387,22000.0
2006-05-31 12:35:00,40.9,40.9,40.85,40.86,22400.0,24.1387,24.1387,24.1092,24.1151,22400.0
2006-05-31 12:40:00,40.85,40.85,40.84,40.84,12400.0,24.1092,24.1092,24.1033,24.1033,12400.0
2006-05-31 12:45:00,40.85,40.87,40.83,40.85,13800.0,24.1092,24.121,24.0974,24.1092,13800.0
2006-05-31 12:50:00,40.85,40.85,40.84,40.85,10400.0,24.1092,24.1092,24.1033,24.1092,10400.0
2006-05-31 12:55:00,40.84,40.85,40.82,40.83,14200.0,24.1033,24.1092,24.0915,24.0974,14200.0
2006-05-31 13:00:00,40.84,40.85,40.82,40.84,23400.0,24.1033,24.1092,24.0915,24.1033,23400.0
2006-05-31 13:05:00,40.83,40.84,40.82,40.83,16600.0,24.0974,24.1033,24.0915,24.0974,16600.0
2006-05-31 13:10:00,40.83,40.85,40.83,40.83,39800.0,24.0974,24.1092,24.0974,24.0974,39800.0
2006-05-31 13:15:00,40.83,40.88,40.81,40.82,34000.0,24.0974,24.1269,24.0856,24.0915,34000.0
2006-05-31 13:20:00,40.82,40.82,40.82,40.82,11000.0,24.0915,24.0915,24.0915,24.0915,11000.0
2006-05-31 13:25:00,40.82,40.85,40.81,40.84,95800.0,24.0915,24.1092,24.0856,24.1033,95800.0
2006-05-31 13:30:00,40.83,40.86,40.82,40.84,31400.0,24.0974,24.1151,24.0915,24.1033,31400.0
2006-05-31 13:35:00,40.84,40.87,40.83,40.84,17400.0,24.1033,24.121,24.0974,24.1033,17400.0
2006-05-31 13:40:00,40.82,40.87,40.82,40.87,9000.0,24.0915,24.121,24.0915,24.121,9000.0
2006-05-31 13:45:00,40.85,40.88,40.84,40.84,8000.0,24.1092,24.1269,24.1033,24.1033,8000.0
2006-05-31 13:50:00,40.84,40.85,40.8,40.8,16400.0,24.1033,24.1092,24.0797,24.0797,16400.0
2006-05-31 13:55:00,40.8,40.83,40.75,40.8,49200.0,24.0797,24.0974,24.0502,24.0797,49200.0
2006-05-31 14:00:00,40.8,40.82,40.69,40.78,82400.0,24.0797,24.0915,24.0148,24.0679,82400.0
2006-05-31 14:05:00,40.78,40.91,40.78,40.87,52000.0,24.0679,24.1446,24.0679,24.121,52000.0
2006-05-31 14:10:00,40.87,40.88,40.72,40.72,46000.0,24.121,24.1269,24.0325,24.0325,46000.0
2006-05-31 14:15:00,40.73,40.74,40.63,40.73,45600.0,24.0384,24.0443,23.9794,24.0384,45600.0
2006-05-31 14:20:00,40.72,40.81,40.69,40.79,38800.0,24.0325,24.0856,24.0148,24.0738,38800.0
2006-05-31 14:25:00,40.79,40.87,40.79,40.85,76800.0,24.0738,24.121,24.0738,24.1092,76800.0
2006-05-31 14:30:00,40.84,40.97,40.83,40.9,39400.0,24.1033,24.18,24.0974,24.1387,39400.0
2006-05-31 14:35:00,40.9,40.9,40.86,40.87,61800.0,24.1387,24.1387,24.1151,24.121,61800.0
2006-05-31 14:40:00,40.87,40.9,40.79,40.8,38200.0,24.121,24.1387,24.0738,24.0797,38200.0
2006-05-31 14:45:00,40.82,40.85,40.8,40.81,37200.0,24.0915,24.1092,24.0797,24.0856,37200.0
2006-05-31 14:50:00,40.81,40.83,40.75,40.81,45000.0,24.0856,24.0974,24.0502,24.0856,45000.0
2006-05-31 14:55:00,40.81,40.84,40.79,40.81,87600.0,24.0856,24.1033,24.0738,24.0856,87600.0
2006-05-31 15:00:00,40.82,40.87,40.81,40.87,23800.0,24.0915,24.121,24.0856,24.121,23800.0
2006-05-31 15:05:00,40.85,40.85,40.76,40.8,32600.0,24.1092,24.1092,24.0561,24.0797,32600.0
2006-05-31 15:10:00,40.81,40.85,40.73,40.73,25000.0,24.0856,24.1092,24.0384,24.0384,25000.0
2006-05-31 15:15:00,40.71,40.83,40.71,40.81,35400.0,24.0266,24.0974,24.0266,24.0856,35400.0
2006-05-31 15:20:00,40.82,40.9,40.82,40.88,42200.0,24.0915,24.1387,24.0915,24.1269,42200.0
2006-05-31 15:25:00,40.89,40.91,40.83,40.85,34200.0,24.1328,24.1446,24.0974,24.1092,34200.0
2006-05-31 15:30:00,40.86,40.86,40.74,40.75,38800.0,24.1151,24.1151,24.0443,24.0502,38800.0
2006-05-31 15:35:00,40.77,40.85,40.77,40.83,28400.0,24.062,24.1092,24.062,24.0974,28400.0
2006-05-31 15:40:00,40.84,41.03,40.84,41.01,100800.0,24.1033,24.2154,24.1033,24.2036,100800.0
2006-05-31 15:45:00,40.98,41.1,40.98,41.09,105200.0,24.1859,24.2568,24.1859,24.2509,105200.0
2006-05-31 15:50:00,41.06,41.25,41.06,41.25,270800.0,24.2332,24.3453,24.2332,24.3453,270800.0
2006-05-31 15:55:00,41.26,41.32,41.23,41.26,293000.0,24.3512,24.3866,24.3335,24.3512,293000.0
2006-06-01 09:30:00,41.43,41.43,41.37,41.43,76200.0,24.4515,24.4515,24.4161,24.4515,76200.0
2006-06-01 09:35:00,41.39,41.45,41.39,41.41,51000.0,24.4279,24.4633,24.4279,24.4397,51000.0
2006-06-01 09:40:00,41.43,41.43,41.27,41.38,41200.0,24.4515,24.4515,24.3571,24.422,41200.0
2006-06-01 09:45:00,41.39,41.57,41.39,41.53,75000.0,24.4279,24.5341,24.4279,24.5105,75000.0
2006-06-01 09:50:00,41.52,41.52,41.39,41.43,70200.0,24.5046,24.5046,24.4279,24.4515,70200.0
2006-06-01 09:55:00,41.45,41.45,41.31,41.35,75600.0,24.4633,24.4633,24.3807,24.4043,75600.0
2006-06-01 10:00:00,41.39,41.39,41.15,41.23,75600.0,24.4279,24.4279,24.2863,24.3335,75600.0
2006-06-01 10:05:00,41.24,41.33,41.23,41.27,86800.0,24.3394,24.3925,24.3335,24.3571,86800.0
2006-06-01 10:10:00,41.26,41.38,41.21,41.37,31400.0,24.3512,24.422,24.3217,24.4161,31400.0
2006-06-01 10:15:00,41.37,41.37,41.23,41.25,42400.0,24.4161,24.4161,24.3335,24.3453,42400.0
2006-06-01 10:20:00,41.25,41.33,41.25,41.33,28000.0,24.3453,24.3925,24.3453,24.3925,28000.0
2006-06-01 10:25:00,41.33,41.36,41.32,41.35,37800.0,24.3925,24.4102,24.3866,24.4043,37800.0
2006-06-01 10:30:00,41.36,41.38,41.3,41.3,64000.0,24.4102,24.422,24.3748,24.3748,64000.0
2006-06-01 10:35:00,41.3,41.39,41.29,41.39,39000.0,24.3748,24.4279,24.3689,24.4279,39000.0
2006-06-01 10:40:00,41.39,41.39,41.32,41.37,17800.0,24.4279,24.4279,24.3866,24.4161,17800.0
2006-06-01 10:45:00,41.38,41.38,41.29,41.35,28000.0,24.422,24.422,24.3689,24.4043,28000.0
2006-06-01 10:50:00,41.35,41.35,41.26,41.29,22400.0,24.4043,24.4043,24.3512,24.3689,22400.0
2006-06-01 10:55:00,41.29,41.34,41.28,41.29,21200.0,24.3689,24.3984,24.363,24.3689,21200.0
2006-06-01 11:00:00,41.27,41.27,41.24,41.24,20000.0,24.3571,24.3571,24.3394,24.3394,20000.0
2006-06-01 11:05:00,41.26,41.37,41.26,41.37,14600.0,24.3512,24.4161,24.3512,24.4161,14600.0
2006-06-01 11:10:00,41.38,41.44,41.35,41.43,19000.0,24.422,24.4574,24.4043,24.4515,19000.0
2006-06-01 11:15:00,41.43,41.43,41.37,41.39,19200.0,24.4515,24.4515,24.4161,24.4279,19200.0
2006-06-01 11:20:00,41.38,41.38,41.35,41.36,37200.0,24.422,24.422,24.4043,24.4102,37200.0
2006-06-01 11:25:00,41.36,41.39,41.36,41.38,31400.0,24.4102,24.4279,24.4102,24.422,31400.0
2006-06-01 11:30:00,41.39,41.42,41.38,41.39,32800.0,24.4279,24.4456,24.422,24.4279,32800.0
2006-06-01 11:35:00,41.38,41.41,41.34,41.34,55600.0,24.422,24.4397,24.3984,24.3984,55600.0
2006-06-01 11:40:00,41.34,41.37,41.34,41.35,23200.0,24.3984,24.4161,24.3984,24.4043,23200.0
2006-06-01 11:45:00,41.37,41.38,41.35,41.38,20200.0,24.4161,24.422,24.4043,24.422,20200.0
2006-06-01 11:50:00,41.37,41.38,41.33,41.33,49000.0,24.4161,24.422,24.3925,24.3925,49000.0
2006-06-01 11:55:00,41.33,41.33,41.18,41.18,30200.0,24.3925,24.3925,24.304,24.304,30200.0
2006-06-01 12:00:00,41.19,41.19,41.13,41.16,33600.0,24.3099,24.3099,24.2745,24.2922,33600.0
2006-06-01 12:05:00,41.13,41.16,41.09,41.09,37400.0,24.2745,24.2922,24.2509,24.2509,37400.0
2006-06-01 12:10:00,41.09,41.1,41.06,41.08,45000.0,24.2509,24.2568,24.2332,24.245,45000.0
2006-06-01 12:15:00,41.09,41.15,41.09,41.15,21400.0,24.2509,24.2863,24.2509,24.2863,21400.0
2006-06-01 12:20:00,41.16,41.18,41.16,41.17,21400.0,24.2922,24.304,24.2922,24.2981,21400.0
2006-06-01 12:25:00,41.16,41.19,41.16,41.19,25400.0,24.2922,24.3099,24.2922,24.3099,25400.0
2006-06-01 12:30:00,41.19,41.27,41.19,41.27,15800.0,24.3099,24.3571,24.3099,24.3571,15800.0
2006-06-01 12:35:00,41.27,41.33,41.27,41.29,17600.0,24.3571,24.3925,24.3571,24.3689,17600.0
2006-06-01 12:40:00,41.28,41.3,41.25,41.26,17800.0,24.363,24.3748,24.3453,24.3512,17800.0
2006-06-01 12:45:00,41.26,41.33,41.26,41.33,21400.0,24.3512,24.3925,24.3512,24.3925,21400.0
2006-06-01 12:50:00,41.34,41.35,41.31,41.33,12400.0,24.3984,24.4043,24.3807,24.3925,12400.0
2006-06-01 12:55:00,41.33,41.35,41.32,41.32,14600.0,24.3925,24.4043,24.3866,24.3866,14600.0
2006-06-01 13:00:00,41.32,41.33,41.31,41.31,15000.0,24.3866,24.3925,24.3807,24.3807,15000.0
2006-06-01 13:05:00,41.31,41.35,41.3,41.35,15200.0,24.3807,24.4043,24.3748,24.4043,15200.0
2006-06-01 13:10:00,41.34,41.35,41.33,41.35,12200.0,24.3984,24.4043,24.3925,24.4043,12200.0
2006-06-01 13:15:00,41.35,41.38,41.35,41.38,27000.0,24.4043,24.422,24.4043,24.422,27000.0
2006-06-01 13:20:00,41.38,41.43,41.38,41.43,44800.0,24.422,24.4515,24.422,24.4515,44800.0
2006-06-01 13:25:00,41.44,41.48,41.43,41.47,35200.0,24.4574,24.481,24.4515,24.4751,35200.0
2006-06-01 13:30:00,41.47,41.51,41.45,41.51,40000.0,24.4751,24.4987,24.4633,24.4987,40000.0
2006-06-01 13:35:00,41.51,41.52,41.47,41.49,49200.0,24.4987,24.5046,24.4751,24.4869,49200.0
2006-06-01 13:40:00,41.49,41.51,41.48,41.51,30200.0,24.4869,24.4987,24.481,24.4987,30200.0
2006-06-01 13:45:00,41.5,41.52,41.49,41.5,32400.0,24.4928,24.5046,24.4869,24.4928,32400.0
2006-06-01 13:50:00,41.51,41.51,41.48,41.48,18400.0,24.4987,24.4987,24.481,24.481,18400.0
2006-06-01 13:55:00,41.49,41.49,41.47,41.48,21600.0,24.4869,24.4869,24.4751,24.481,21600.0
2006-06-01 14:00:00,41.48,41.52,41.48,41.51,21400.0,24.481,24.5046,24.481,24.4987,21400.0
2006-06-01 14:05:00,41.51,41.51,41.47,41.5,44600.0,24.4987,24.4987,24.4751,24.4928,44600.0
2006-06-01 14:10:00,41.49,41.51,41.48,41.49,61800.0,24.4869,24.4987,24.481,24.4869,61800.0
2006-06-01 14:15:00,41.49,41.57,41.49,41.56,9400.0,24.4869,24.5341,24.4869,24.5282,9400.0
2006-06-01 14:20:00,41.58,41.63,41.57,41.61,32200.0,24.5401,24.5696,24.5341,24.5578,32200.0
2006-06-01 14:25:00,41.61,41.63,41.6,41.61,23800.0,24.5578,24.5696,24.5519,24.5578,23800.0
2006-06-01 14:30:00,41.6,41.62,41.57,41.57,34600.0,24.5519,24.5637,24.5341,24.5341,34600.0
2006-06-01 14:35:00,41.57,41.6,41.57,41.57,27600.0,24.5341,24.5519,24.5341,24.5341,27600.0
2006-06-01 14:40:00,41.57,41.58,41.56,41.57,24800.0,24.5341,24.5401,24.5282,24.5341,24800.0
2006-06-01 14:45:00,41.57,41.58,41.54,41.58,28800.0,24.5341,24.5401,24.5164,24.5401,28800.0
2006-06-01 14:50:00,41.58,41.6,41.58,41.6,18400.0,24.5401,24.5519,24.5401,24.5519,18400.0
2006-06-01 14:55:00,41.59,41.59,41.55,41.57,14000.0,24.546,24.546,24.5223,24.5341,14000.0
2006-06-01 15:00:00,41.57,41.57,41.49,41.49,15200.0,24.5341,24.5341,24.4869,24.4869,15200.0
2006-06-01 15:05:00,41.49,41.51,41.49,41.49,37800.0,24.4869,24.4987,24.4869,24.4869,37800.0
2006-06-01 15:10:00,41.49,41.51,41.46,41.47,27400.0,24.4869,24.4987,24.4692,24.4751,27400.0
2006-06-01 15:15:00,41.46,41.49,41.46,41.49,37200.0,24.4692,24.4869,24.4692,24.4869,37200.0
2006-06-01 15:20:00,41.49,41.57,41.49,41.57,37400.0,24.4869,24.5341,24.4869,24.5341,37400.0
2006-06-01 15:25:00,41.57,41.6,41.57,41.58,15400.0,24.5341,24.5519,24.5341,24.5401,15400.0
2006-06-01 15:30:00,41.58,41.59,41.56,41.58,40600.0,24.5401,24.546,24.5282,24.5401,40600.0
2006-06-01 15:35:00,41.58,41.62,41.57,41.61,46400.0,24.5401,24.5637,24.5341,24.5578,46400.0
2006-06-01 15:40:00,41.62,41.7,41.61,41.67,96200.0,24.5637,24.6109,24.5578,24.5932,96200.0
2006-06-01 15:45:00,41.68,41.68,41.66,41.68,48200.0,24.5991,24.5991,24.5873,24.5991,48200.0
2006-06-01 15:50:00,41.68,41.72,41.66,41.71,75000.0,24.5991,24.6227,24.5873,24.6168,75000.0
2006-06-01 15:55:00,41.7,41.74,41.7,41.74,100000.0,24.6109,24.6345,24.6109,24.6345,100000.0
2006-06-02 09:30:00,41.68,41.69,41.57,41.65,83600.0,24.5991,24.605,24.5341,24.5814,83600.0
2006-06-02 09:35:00,41.65,41.8,41.65,41.73,79800.0,24.5814,24.6699,24.5814,24.6286,79800.0
2006-06-02 09:40:00,41.73,41.77,41.62,41.62,56200.0,24.6286,24.6522,24.5637,24.5637,56200.0
2006-06-02 09:45:00,41.62,41.77,41.6,41.72,68200.0,24.5637,24.6522,24.5519,24.6227,68200.0
2006-06-02 09:50:00,41.74,41.77,41.65,41.65,38000.0,24.6345,24.6522,24.5814,24.5814,38000.0
2006-06-02 09:55:00,41.64,41.64,41.44,41.56,42000.0,24.5755,24.5755,24.4574,24.5282,42000.0
2006-06-02 10:00:00,41.56,41.65,41.5,41.57,48000.0,24.5282,24.5814,24.4928,24.5341,48000.0
2006-06-02 10:05:00,41.54,41.59,41.43,41.58,43600.0,24.5164,24.546,24.4515,24.5401,43600.0
2006-06-02 10:10:00,41.59,41.63,41.57,41.59,27600.0,24.546,24.5696,24.5341,24.546,27600.0
2006-06-02 10:15:00,41.57,41.66,41.52,41.6,36600.0,24.5341,24.5873,24.5046,24.5519,36600.0
2006-06-02 10:20:00,41.6,41.66,41.6,41.6,23000.0,24.5519,24.5873,24.5519,24.5519,23000.0
2006-06-02 10:25:00,41.61,41.65,41.55,41.63,40400.0,24.5578,24.5814,24.5223,24.5696,40400.0
2006-06-02 10:30:00,41.62,41.73,41.62,41.63,29200.0,24.5637,24.6286,24.5637,24.5696,29200.0
2006-06-02 10:35:00,41.63,41.63,41.59,41.6,18600.0,24.5696,24.5696,24.546,24.5519,18600.0
2006-06-02 10:40:00,41.59,41.67,41.57,41.65,42800.0,24.546,24.5932,24.5341,24.5814,42800.0
2006-06-02 10:45:00,41.65,41.73,41.65,41.69,47000.0,24.5814,24.6286,24.5814,24.605,47000.0
2006-06-02 10:50:00,41.68,41.68,41.58,41.59,27600.0,24.5991,24.5991,24.5401,24.546,27600.0
2006-06-02 10:55:00,41.6,41.6,41.54,41.57,45600.0,24.5519,24.5519,24.5164,24.5341,45600.0
2006-06-02 11:00:00,41.58,41.61,41.5,41.5,25200.0,24.5401,24.5578,24.4928,24.4928,25200.0
2006-06-02 11:05:00,41.5,41.5,41.42,41.48,33000.0,24.4928,24.4928,24.4456,24.481,33000.0
2006-06-02 11:10:00,41.49,41.52,41.48,41.51,47200.0,24.4869,24.5046,24.481,24.4987,47200.0
2006-06-02 11:15:00,41.51,41.52,41.46,41.47,47400.0,24.4987,24.5046,24.4692,24.4751,47400.0
2006-06-02 11:20:00,41.47,41.47,41.41,41.43,35400.0,24.4751,24.4751,24.4397,24.4515,35400.0
2006-06-02 11:25:00,41.44,41.47,41.38,41.41,27800.0,24.4574,24.4751,24.422,24.4397,27800.0
2006-06-02 11:30:00,41.41,41.45,41.41,41.42,17200.0,24.4397,24.4633,24.4397,24.4456,17200.0
2006-06-02 11:35:00,41.42,41.42,41.32,41.36,31600.0,24.4456,24.4456,24.3866,24.4102,31600.0
2006-06-02 11:40:00,41.37,41.4,41.32,41.32,35400.0,24.4161,24.4338,24.3866,24.3866,35400.0
2006-06-02 11:45:00,41.32,41.32,41.16,41.18,40400.0,24.3866,24.3866,24.2922,24.304,40400.0
2006-06-02 11:50:00,41.19,41.2,41.1,41.2,30800.0,24.3099,24.3158,24.2568,24.3158,30800.0
2006-06-02 11:55:00,41.19,41.21,41.18,41.18,35000.0,24.3099,24.3217,24.304,24.304,35000.0
2006-06-02 12:00:00,41.17,41.21,41.13,41.17,68200.0,24.2981,24.3217,24.2745,24.2981,68200.0
2006-06-02 12:05:00,41.16,41.22,41.15,41.22,37800.0,24.2922,24.3276,24.2863,24.3276,37800.0
2006-06-02 12:10:00,41.21,41.23,41.16,41.16,36800.0,24.3217,24.3335,24.2922,24.2922,36800.0
2006-06-02 12:15:00,41.16,41.17,41.14,41.14,51400.0,24.2922,24.2981,24.2804,24.2804,51400.0
2006-06-02 12:20:00,41.16,41.18,41.14,41.15,44000.0,24.2922,24.304,24.2804,24.2863,44000.0
2006-06-02 12:25:00,41.15,41.18,41.15,41.17,15600.0,24.2863,24.304,24.2863,24.2981,15600.0
2006-06-02 12:30:00,41.17,41.23,41.13,41.23,24200.0,24.2981,24.3335,24.2745,24.3335,24200.0
2006-06-02 12:35:00,41.23,41.24,41.22,41.24,23000.0,24.3335,24.3394,24.3276,24.3394,23000.0
2006-06-02 12:40:00,41.24,41.24,41.18,41.22,38800.0,24.3394,24.3394,24.304,24.3276,38800.0
2006-06-02 12:45:00,41.21,41.27,41.21,41.27,23200.0,24.3217,24.3571,24.3217,24.3571,23200.0
2006-06-02 12:50:00,41.27,41.34,41.27,41.32,18200.0,24.3571,24.3984,24.3571,24.3866,18200.0
2006-06-02 12:55:00,41.32,41.35,41.26,41.27,43800.0,24.3866,24.4043,24.3512,24.3571,43800.0
2006-06-02 13:00:00,41.26,41.27,41.21,41.21,34400.0,24.3512,24.3571,24.3217,24.3217,34400.0
2006-06-02 13:05:00,41.22,41.24,41.21,41.24,21000.0,24.3276,24.3394,24.3217,24.3394,21000.0
2006-06-02 13:10:00,41.27,41.27,41.23,41.25,19600.0,24.3571,24.3571,24.3335,24.3453,19600.0
2006-06-02 13:15:00,41.25,41.27,41.24,41.27,26600.0,24.3453,24.3571,24.3394,24.3571,26600.0
2006-06-02 13:20:00,41.27,41.29,41.21,41.22,33200.0,24.3571,24.3689,24.3217,24.3276,33200.0
2006-06-02 13:25:00,41.22,41.31,41.22,41.28,24000.0,24.3276,24.3807,24.3276,24.363,24000.0
2006-06-02 13:30:00,41.28,41.28,41.24,41.25,27200.0,24.363,24.363,24.3394,24.3453,27200.0
2006-06-02 13:35:00,41.25,41.26,41.2,41.21,25000.0,24.3453,24.3512,24.3158,24.3217,25000.0
2006-06-02 13:40:00,41.21,41.23,41.19,41.22,30400.0,24.3217,24.3335,24.3099,24.3276,30400.0
2006-06-02 13:45:00,41.22,41.23,41.15,41.18,27800.0,24.3276,24.3335,24.2863,24.304,27800.0
2006-06-02 13:50:00,41.18,41.21,41.15,41.18,19400.0,24.304,24.3217,24.2863,24.304,19400.0
2006-06-02 13:55:00,41.18,41.19,41.13,41.19,18000.0,24.304,24.3099,24.2745,24.3099,18000.0
2006-06-02 14:00:00,41.21,41.22,41.16,41.18,17800.0,24.3217,24.3276,24.2922,24.304,17800.0
2006-06-02 14:05:00,41.17,41.24,41.17,41.23,20400.0,24.2981,24.3394,24.2981,24.3335,20400.0
2006-06-02 14:10:00,41.24,41.27,41.23,41.25,10400.0,24.3394,24.3571,24.3335,24.3453,10400.0
2006-06-02 14:15:00,41.26,41.29,41.21,41.21,23000.0,24.3512,24.3689,24.3217,24.3217,23000.0
2006-06-02 14:20:00,41.21,41.23,41.17,41.19,11800.0,24.3217,24.3335,24.2981,24.3099,11800.0
2006-06-02 14:25:00,41.18,41.19,41.15,41.17,16000.0,24.304,24.3099,24.2863,24.2981,16000.0
2006-06-02 14:30:00,41.15,41.26,41.13,41.24,38000.0,24.2863,24.3512,24.2745,24.3394,38000.0
2006-06-02 14:35:00,41.26,41.35,41.24,41.35,19200.0,24.3512,24.4043,24.3394,24.4043,19200.0
2006-06-02 14:40:00,41.35,41.37,41.31,41.31,23400.0,24.4043,24.4161,24.3807,24.3807,23400.0
2006-06-02 14:45:00,41.31,41.36,41.31,41.36,15200.0,24.3807,24.4102,24.3807,24.4102,15200.0
2006-06-02 14:50:00,41.35,41.4,41.34,41.35,22200.0,24.4043,24.4338,24.3984,24.4043,22200.0
2006-06-02 14:55:00,41.34,41.38,41.34,41.38,11800.0,24.3984,24.422,24.3984,24.422,11800.0
2006-06-02 15:00:00,41.38,41.38,41.3,41.31,24200.0,24.422,24.422,24.3748,24.3807,24200.0
2006-06-02 15:05:00,41.31,41.34,41.25,41.34,26600.0,24.3807,24.3984,24.3453,24.3984,26600.0
2006-06-02 15:10:00,41.33,41.35,41.31,41.35,22600.0,24.3925,24.4043,24.3807,24.4043,22600.0
2006-06-02 15:15:00,41.36,41.42,41.35,41.4,39600.0,24.4102,24.4456,24.4043,24.4338,39600.0
2006-06-02 15:20:00,41.4,41.41,41.37,41.37,29800.0,24.4338,24.4397,24.4161,24.4161,29800.0
2006-06-02 15:25:00,41.38,41.43,41.32,41.43,29800.0,24.422,24.4515,24.3866,24.4515,29800.0
2006-06-02 15:30:00,41.44,41.55,41.43,41.54,90600.0,24.4574,24.5223,24.4515,24.5164,90600.0
2006-06-02 15:35:00,41.54,41.58,41.52,41.54,69800.0,24.5164,24.5401,24.5046,24.5164,69800.0
2006-06-02 15:40:00,41.55,41.6,41.5,41.5,45200.0,24.5223,24.5519,24.4928,24.4928,45200.0
2006-06-02 15:45:00,41.51,41.51,41.36,41.36,33600.0,24.4987,24.4987,24.4102,24.4102,33600.0
2006-06-02 15:50:00,41.35,41.35,41.33,41.35,71400.0,24.4043,24.4043,24.3925,24.4043,71400.0
2006-06-02 15:55:00,41.35,41.41,41.35,41.41,84800.0,24.4043,24.4397,24.4043,24.4397,84800.0
2006-06-05 09:30:00,41.3,41.3,41.05,41.14,79200.0,24.3748,24.3748,24.2273,24.2804,79200.0
2006-06-05 09:35:00,41.14,41.24,41.08,41.08,32200.0,24.2804,24.3394,24.245,24.245,32200.0
2006-06-05 09:40:00,41.08,41.23,41.08,41.23,26000.0,24.245,24.3335,24.245,24.3335,26000.0
2006-06-05 09:45:00,41.23,41.25,41.13,41.15,17000.0,24.3335,24.3453,24.2745,24.2863,17000.0
2006-06-05 09:50:00,41.17,41.19,41.1,41.19,19400.0,24.2981,24.3099,24.2568,24.3099,19400.0
2006-06-05 09:55:00,41.19,41.34,41.19,41.32,16000.0,24.3099,24.3984,24.3099,24.3866,16000.0
2006-06-05 10:00:00,41.32,41.32,41.15,41.19,31600.0,24.3866,24.3866,24.2863,24.3099,31600.0
2006-06-05 10:05:00,41.17,41.31,41.17,41.3,18600.0,24.2981,24.3807,24.2981,24.3748,18600.0
2006-06-05 10:10:00,41.28,41.31,41.2,41.25,22200.0,24.363,24.3807,24.3158,24.3453,22200.0
2006-06-05 10:15:00,41.24,41.39,41.24,41.37,26600.0,24.3394,24.4279,24.3394,24.4161,26600.0
2006-06-05 10:20:00,41.37,41.42,41.29,41.37,24800.0,24.4161,24.4456,24.3689,24.4161,24800.0
2006-06-05 10:25:00,41.36,41.38,41.3,41.37,15400.0,24.4102,24.422,24.3748,24.4161,15400.0
2006-06-05 10:30:00,41.37,41.43,41.37,41.39,33200.0,24.4161,24.4515,24.4161,24.4279,33200.0
2006-06-05 10:35:00,41.4,41.45,41.37,41.41,22600.0,24.4338,24.4633,24.4161,24.4397,22600.0
2006-06-05 10:40:00,41.41,41.42,41.34,41.35,18800.0,24.4397,24.4456,24.3984,24.4043,18800.0
2006-06-05 10:45:00,41.37,41.38,41.32,41.38,17800.0,24.4161,24.422,24.3866,24.422,17800.0
2006-06-05 10:50:00,41.36,41.39,41.32,41.37,21800.0,24.4102,24.4279,24.3866,24.4161,21800.0
2006-06-05 10:55:00,41.38,41.4,41.32,41.34,16800.0,24.422,24.4338,24.3866,24.3984,16800.0
2006-06-05 11:00:00,41.33,41.38,41.33,41.33,14600.0,24.3925,24.422,24.3925,24.3925,14600.0
2006-06-05 11:05:00,41.32,41.38,41.32,41.36,11400.0,24.3866,24.422,24.3866,24.4102,11400.0
2006-06-05 11:10:00,41.36,41.38,41.35,41.38,13000.0,24.4102,24.422,24.4043,24.422,13000.0
2006-06-05 11:15:00,41.36,41.4,41.35,41.38,17400.0,24.4102,24.4338,24.4043,24.422,17400.0
2006-06-05 11:20:00,41.38,41.38,41.32,41.32,14000.0,24.422,24.422,24.3866,24.3866,14000.0
2006-06-05 11:25:00,41.32,41.33,41.27,41.29,13800.0,24.3866,24.3925,24.3571,24.3689,13800.0
2006-06-05 11:30:00,41.27,41.33,41.25,41.28,25000.0,24.3571,24.3925,24.3453,24.363,25000.0
2006-06-05 11:35:00,41.28,41.28,41.23,41.24,17000.0,24.363,24.363,24.3335,24.3394,17000.0
2006-06-05 11:40:00,41.24,41.26,41.2,41.22,11600.0,24.3394,24.3512,24.3158,24.3276,11600.0
2006-06-05 11:45:00,41.22,41.24,41.17,41.18,13000.0,24.3276,24.3394,24.2981,24.304,13000.0
2006-06-05 11:50:00,41.18,41.2,41.13,41.15,17000.0,24.304,24.3158,24.2745,24.2863,17000.0
2006-06-05 11:55:00,41.15,41.18,41.15,41.15,16800.0,24.2863,24.304,24.2863,24.2863,16800.0
2006-06-05 12:00:00,41.15,41.17,41.13,41.13,32400.0,24.2863,24.2981,24.2745,24.2745,32400.0
2006-06-05 12:05:00,41.13,41.15,41.08,41.12,14800.0,24.2745,24.2863,24.245,24.2686,14800.0
2006-06-05 12:10:00,41.13,41.13,41.07,41.08,27800.0,24.2745,24.2745,24.2391,24.245,27800.0
2006-06-05 12:15:00,41.08,41.1,41.07,41.07,22000.0,24.245,24.2568,24.2391,24.2391,22000.0
2006-06-05 12:20:00,41.09,41.1,41.03,41.03,16000.0,24.2509,24.2568,24.2154,24.2154,16000.0
2006-06-05 12:25:00,41.05,41.07,41.0,41.05,209400.0,24.2273,24.2391,24.1977,24.2273,209400.0
2006-06-05 12:30:00,41.03,41.06,41.0,41.06,28000.0,24.2154,24.2332,24.1977,24.2332,28000.0
2006-06-05 12:35:00,41.06,41.06,41.01,41.02,22200.0,24.2332,24.2332,24.2036,24.2095,22200.0
2006-06-05 12:40:00,41.02,41.02,40.99,40.99,27200.0,24.2095,24.2095,24.1918,24.1918,27200.0
2006-06-05 12:45:00,41.0,41.01,40.98,40.99,23800.0,24.1977,24.2036,24.1859,24.1918,23800.0
2006-06-05 12:50:00,40.99,41.04,40.98,40.98,43200.0,24.1918,24.2213,24.1859,24.1859,43200.0
2006-06-05 12:55:00,40.98,40.99,40.96,40.98,18400.0,24.1859,24.1918,24.1741,24.1859,18400.0
2006-06-05 13:00:00,40.98,40.98,40.96,40.97,15000.0,24.1859,24.1859,24.1741,24.18,15000.0
2006-06-05 13:05:00,40.98,41.0,40.98,40.99,10800.0,24.1859,24.1977,24.1859,24.1918,10800.0
2006-06-05 13:10:00,40.98,40.99,40.97,40.99,13800.0,24.1859,24.1918,24.18,24.1918,13800.0
2006-06-05 13:15:00,40.98,40.99,40.94,40.99,12800.0,24.1859,24.1918,24.1623,24.1918,12800.0
2006-06-05 13:20:00,40.98,40.98,40.94,40.97,13200.0,24.1859,24.1859,24.1623,24.18,13200.0
2006-06-05 13:25:00,40.97,41.0,40.97,41.0,21800.0,24.18,24.1977,24.18,24.1977,21800.0
2006-06-05 13:30:00,41.0,41.08,41.0,41.07,25400.0,24.1977,24.245,24.1977,24.2391,25400.0
2006-06-05 13:35:00,41.07,41.1,41.05,41.1,5200.0,24.2391,24.2568,24.2273,24.2568,5200.0
2006-06-05 13:40:00,41.1,41.1,41.03,41.04,12800.0,24.2568,24.2568,24.2154,24.2213,12800.0
2006-06-05 13:45:00,41.04,41.08,41.04,41.05,13400.0,24.2213,24.245,24.2213,24.2273,13400.0
2006-06-05 13:50:00,41.05,41.08,41.03,41.05,10400.0,24.2273,24.245,24.2154,24.2273,10400.0
2006-06-05 13:55:00,41.04,41.04,41.02,41.03,10200.0,24.2213,24.2213,24.2095,24.2154,10200.0
2006-06-05 14:00:00,41.03,41.03,40.94,40.96,17000.0,24.2154,24.2154,24.1623,24.1741,17000.0
2006-06-05 14:05:00,40.96,40.96,40.88,40.88,30600.0,24.1741,24.1741,24.1269,24.1269,30600.0
2006-06-05 14:10:00,40.88,40.88,40.83,40.84,25600.0,24.1269,24.1269,24.0974,24.1033,25600.0
2006-06-05 14:15:00,40.81,40.82,40.74,40.77,62200.0,24.0856,24.0915,24.0443,24.062,62200.0
2006-06-05 14:20:00,40.76,40.82,40.66,40.8,55600.0,24.0561,24.0915,23.9971,24.0797,55600.0
2006-06-05 14:25:00,40.8,40.81,40.67,40.79,51600.0,24.0797,24.0856,24.003,24.0738,51600.0
2006-06-05 14:30:00,40.78,40.79,40.62,40.63,52800.0,24.0679,24.0738,23.9735,23.9794,52800.0
2006-06-05 14:35:00,40.63,40.69,40.58,40.67,39400.0,23.9794,24.0148,23.9499,24.003,39400.0
2006-06-05 14:40:00,40.65,40.68,40.61,40.68,71800.0,23.9912,24.0089,23.9676,24.0089,71800.0
2006-06-05 14:45:00,40.67,40.76,40.67,40.72,30800.0,24.003,24.0561,24.003,24.0325,30800.0
2006-06-05 14:50:00,40.72,40.72,40.66,40.72,40600.0,24.0325,24.0325,23.9971,24.0325,40600.0
2006-06-05 14:55:00,40.73,40.74,40.62,40.62,33800.0,24.0384,24.0443,23.9735,23.9735,33800.0
2006-06-05 15:00:00,40.63,40.65,40.57,40.65,36400.0,23.9794,23.9912,23.944,23.9912,36400.0
2006-06-05 15:05:00,40.65,40.69,40.56,40.57,48800.0,23.9912,24.0148,23.9381,23.944,48800.0
2006-06-05 15:10:00,40.57,40.57,40.45,40.47,43400.0,23.944,23.944,23.8731,23.8849,43400.0
2006-06-05 15:15:00,40.47,40.6,40.47,40.59,49600.0,23.8849,23.9617,23.8849,23.9558,49600.0
2006-06-05 15:20:00,40.58,40.6,40.54,40.57,41600.0,23.9499,23.9617,23.9263,23.944,41600.0
2006-06-05 15:25:00,40.55,40.56,40.43,40.43,54600.0,23.9322,23.9381,23.8613,23.8613,54600.0
2006-06-05 15:30:00,40.45,40.51,40.43,40.49,58800.0,23.8731,23.9085,23.8613,23.8967,58800.0
2006-06-05 15:35:00,40.47,40.54,40.45,40.54,34400.0,23.8849,23.9263,23.8731,23.9263,34400.0
2006-06-05 15:40:00,40.54,40.54,40.4,40.4,38800.0,23.9263,23.9263,23.8436,23.8436,38800.0
2006-06-05 15:45:00,40.4,40.43,40.33,40.33,93200.0,23.8436,23.8613,23.8023,23.8023,93200.0
2006-06-05 15:50:00,40.32,40.43,40.32,40.4,77600.0,23.7964,23.8613,23.7964,23.8436,77600.0
2006-06-05 15:55:00,40.41,40.42,40.39,40.39,65000.0,23.8495,23.8554,23.8377,23.8377,65000.0
2006-06-06 09:30:00,40.35,40.55,40.35,40.52,112000.0,23.8141,23.9322,23.8141,23.9145,112000.0
2006-06-06 09:35:00,40.53,40.59,40.46,40.48,46000.0,23.9204,23.9558,23.879,23.8908,46000.0
2006-06-06 09:40:00,40.47,40.69,40.46,40.57,46200.0,23.8849,24.0148,23.879,23.944,46200.0
2006-06-06 09:45:00,40.6,40.71,40.5,40.54,85800.0,23.9617,24.0266,23.9026,23.9263,85800.0
2006-06-06 09:50:00,40.54,40.6,40.5,40.58,60000.0,23.9263,23.9617,23.9026,23.9499,60000.0
2006-06-06 09:55:00,40.55,40.57,40.46,40.47,54000.0,23.9322,23.944,23.879,23.8849,54000.0
2006-06-06 10:00:00,40.48,40.55,40.46,40.52,54000.0,23.8908,23.9322,23.879,23.9145,54000.0
2006-06-06 10:05:00,40.5,40.52,40.46,40.49,24400.0,23.9026,23.9145,23.879,23.8967,24400.0
2006-06-06 10:10:00,40.49,40.51,40.46,40.5,28200.0,23.8967,23.9085,23.879,23.9026,28200.0
2006-06-06 10:15:00,40.49,40.55,40.43,40.43,24600.0,23.8967,23.9322,23.8613,23.8613,24600.0
2006-06-06 10:20:00,40.43,40.51,40.43,40.45,107600.0,23.8613,23.9085,23.8613,23.8731,107600.0
2006-06-06 10:25:00,40.44,40.5,40.35,40.47,99200.0,23.8672,23.9026,23.8141,23.8849,99200.0
2006-06-06 10:30:00,40.47,40.52,40.44,40.49,38600.0,23.8849,23.9145,23.8672,23.8967,38600.0
2006-06-06 10:35:00,40.48,40.51,40.46,40.46,62400.0,23.8908,23.9085,23.879,23.879,62400.0
2006-06-06 10:40:00,40.45,40.48,40.43,40.48,35200.0,23.8731,23.8908,23.8613,23.8908,35200.0
2006-06-06 10:45:00,40.46,40.48,40.36,40.37,60000.0,23.879,23.8908,23.82,23.8259,60000.0
2006-06-06 10:50:00,40.38,40.45,40.33,40.34,117800.0,23.8318,23.8731,23.8023,23.8082,117800.0
2006-06-06 10:55:00,40.34,40.37,40.26,40.27,78200.0,23.8082,23.8259,23.761,23.7669,78200.0
2006-06-06 11:00:00,40.3,40.37,40.2,40.21,51000.0,23.7846,23.8259,23.7256,23.7315,51000.0
2006-06-06 11:05:00,40.21,40.31,40.19,40.29,44200.0,23.7315,23.7905,23.7197,23.7787,44200.0
2006-06-06 11:10:00,40.26,40.27,40.1,40.21,40800.0,23.761,23.7669,23.6666,23.7315,40800.0
2006-06-06 11:15:00,40.2,40.26,40.18,40.25,42200.0,23.7256,23.761,23.7138,23.7551,42200.0
2006-06-06 11:20:00,40.26,40.33,40.22,40.24,30800.0,23.761,23.8023,23.7374,23.7492,30800.0
2006-06-06 11:25:00,40.23,40.24,40.16,40.2,65800.0,23.7433,23.7492,23.702,23.7256,65800.0
2006-06-06 11:30:00,40.2,40.25,40.14,40.18,26400.0,23.7256,23.7551,23.6902,23.7138,26400.0
2006-06-06 11:35:00,40.18,40.18,40.05,40.06,19600.0,23.7138,23.7138,23.6371,23.643,19600.0
2006-06-06 11:40:00,40.08,40.08,40.01,40.01,59800.0,23.6548,23.6548,23.6135,23.6135,59800.0
2006-06-06 11:45:00,40.0,40.03,39.96,40.02,77000.0,23.6076,23.6253,23.5839,23.6194,77000.0
2006-06-06 11:50:00,40.02,40.02,39.99,40.02,78400.0,23.6194,23.6194,23.6017,23.6194,78400.0
2006-06-06 11:55:00,40.02,40.02,39.97,40.02,50600.0,23.6194,23.6194,23.5898,23.6194,50600.0
2006-06-06 12:00:00,40.02,40.04,39.99,40.04,25400.0,23.6194,23.6312,23.6017,23.6312,25400.0
2006-06-06 12:05:00,40.03,40.08,40.02,40.07,21800.0,23.6253,23.6548,23.6194,23.6489,21800.0
2006-06-06 12:10:00,40.06,40.15,40.05,40.12,51600.0,23.643,23.6961,23.6371,23.6784,51600.0
2006-06-06 12:15:00,40.12,40.24,40.12,40.21,37800.0,23.6784,23.7492,23.6784,23.7315,37800.0
2006-06-06 12:20:00,40.21,40.21,40.1,40.1,15400.0,23.7315,23.7315,23.6666,23.6666,15400.0
2006-06-06 12:25:00,40.1,40.13,40.04,40.06,20400.0,23.6666,23.6843,23.6312,23.643,20400.0
2006-06-06 12:30:00,40.06,40.13,40.06,40.1,33200.0,23.643,23.6843,23.643,23.6666,33200.0
2006-06-06 12:35:00,40.1,40.22,40.1,40.22,32200.0,23.6666,23.7374,23.6666,23.7374,32200.0
2006-06-06 12:40:00,40.22,40.31,40.22,40.27,52000.0,23.7374,23.7905,23.7374,23.7669,52000.0
2006-06-06 12:45:00,40.27,40.3,40.24,40.25,20400.0,23.7669,23.7846,23.7492,23.7551,20400.0
2006-06-06 12:50:00,40.25,40.27,40.25,40.27,30600.0,23.7551,23.7669,23.7551,23.7669,30600.0
2006-06-06 12:55:00,40.27,40.38,40.27,40.37,64200.0,23.7669,23.8318,23.7669,23.8259,64200.0
2006-06-06 13:00:00,40.37,40.37,40.29,40.29,22200.0,23.8259,23.8259,23.7787,23.7787,22200.0
2006-06-06 13:05:00,40.29,40.31,40.27,40.3,22800.0,23.7787,23.7905,23.7669,23.7846,22800.0
2006-06-06 13:10:00,40.29,40.29,40.25,40.27,26600.0,23.7787,23.7787,23.7551,23.7669,26600.0
2006-06-06 13:15:00,40.28,40.3,40.27,40.27,24200.0,23.7728,23.7846,23.7669,23.7669,24200.0
2006-06-06 13:20:00,40.28,40.38,40.26,40.38,23600.0,23.7728,23.8318,23.761,23.8318,23600.0
2006-06-06 13:25:00,40.38,40.38,40.27,40.32,36600.0,23.8318,23.8318,23.7669,23.7964,36600.0
2006-06-06 13:30:00,40.32,40.35,40.32,40.32,27600.0,23.7964,23.8141,23.7964,23.7964,27600.0
2006-06-06 13:35:00,40.32,40.32,40.24,40.24,34400.0,23.7964,23.7964,23.7492,23.7492,34400.0
2006-06-06 13:40:00,40.24,40.26,40.11,40.15,24600.0,23.7492,23.761,23.6725,23.6961,24600.0
2006-06-06 13:45:00,40.15,40.18,40.09,40.13,15600.0,23.6961,23.7138,23.6607,23.6843,15600.0
2006-06-06 13:50:00,40.15,40.22,40.15,40.18,10800.0,23.6961,23.7374,23.6961,23.7138,10800.0
2006-06-06 13:55:00,40.18,40.27,40.16,40.27,18000.0,23.7138,23.7669,23.702,23.7669,18000.0
2006-06-06 14:00:00,40.25,40.25,40.19,40.19,12600.0,23.7551,23.7551,23.7197,23.7197,12600.0
2006-06-06 14:05:00,40.18,40.23,40.16,40.17,18000.0,23.7138,23.7433,23.702,23.7079,18000.0
2006-06-06 14:10:00,40.2,40.2,40.1,40.13,25200.0,23.7256,23.7256,23.6666,23.6843,25200.0
2006-06-06 14:15:00,40.13,40.17,40.1,40.13,17200.0,23.6843,23.7079,23.6666,23.6843,17200.0
2006-06-06 14:20:00,40.14,40.18,40.11,40.15,15400.0,23.6902,23.7138,23.6725,23.6961,15400.0
2006-06-06 14:25:00,40.13,40.24,40.13,40.18,25000.0,23.6843,23.7492,23.6843,23.7138,25000.0
2006-06-06 14:30:00,40.19,40.29,40.19,40.24,24600.0,23.7197,23.7787,23.7197,23.7492,24600.0
2006-06-06 14:35:00,40.24,40.27,40.16,40.16,22000.0,23.7492,23.7669,23.702,23.702,22000.0
2006-06-06 14:40:00,40.16,40.16,40.01,40.01,40200.0,23.702,23.702,23.6135,23.6135,40200.0
2006-06-06 14:45:00,40.01,40.02,39.97,40.02,19200.0,23.6135,23.6194,23.5898,23.6194,19200.0
2006-06-06 14:50:00,40.02,40.02,39.97,39.97,20800.0,23.6194,23.6194,23.5898,23.5898,20800.0
2006-06-06 14:55:00,39.97,40.0,39.92,39.92,34800.0,23.5898,23.6076,23.5603,23.5603,34800.0
2006-06-06 15:00:00,39.94,40.1,39.92,40.07,36400.0,23.5721,23.6666,23.5603,23.6489,36400.0
2006-06-06 15:05:00,40.07,40.12,40.07,40.08,29800.0,23.6489,23.6784,23.6489,23.6548,29800.0
2006-06-06 15:10:00,40.09,40.13,40.06,40.13,19600.0,23.6607,23.6843,23.643,23.6843,19600.0
2006-06-06 15:15:00,40.14,40.15,39.99,40.01,29800.0,23.6902,23.6961,23.6017,23.6135,29800.0
2006-06-06 15:20:00,40.01,40.07,39.98,40.04,25200.0,23.6135,23.6489,23.5957,23.6312,25200.0
2006-06-06 15:25:00,40.06,40.08,40.05,40.07,6600.0,23.643,23.6548,23.6371,23.6489,6600.0
2006-06-06 15:30:00,40.07,40.23,40.02,40.2,37200.0,23.6489,23.7433,23.6194,23.7256,37200.0
2006-06-06 15:35:00,40.2,40.22,40.16,40.18,34000.0,23.7256,23.7374,23.702,23.7138,34000.0
2006-06-06 15:40:00,40.2,40.38,40.2,40.36,49600.0,23.7256,23.8318,23.7256,23.82,49600.0
2006-06-06 15:45:00,40.35,40.38,40.27,40.28,87600.0,23.8141,23.8318,23.7669,23.7728,87600.0
2006-06-06 15:50:00,40.27,40.28,40.24,40.25,37000.0,23.7669,23.7728,23.7492,23.7551,37000.0
2006-06-06 15:55:00,40.27,40.35,40.27,40.31,114800.0,23.7669,23.8141,23.7669,23.7905,114800.0
2006-06-07 09:30:00,40.38,40.4,40.38,40.38,84200.0,23.8318,23.8436,23.8318,23.8318,84200.0
2006-06-07 09:35:00,40.34,40.35,40.18,40.24,35600.0,23.8082,23.8141,23.7138,23.7492,35600.0
2006-06-07 09:40:00,40.24,40.35,40.2,40.28,58600.0,23.7492,23.8141,23.7256,23.7728,58600.0
2006-06-07 09:45:00,40.29,40.38,40.25,40.33,67600.0,23.7787,23.8318,23.7551,23.8023,67600.0
2006-06-07 09:50:00,40.32,40.39,40.29,40.38,72400.0,23.7964,23.8377,23.7787,23.8318,72400.0
2006-06-07 09:55:00,40.38,40.4,40.33,40.4,145000.0,23.8318,23.8436,23.8023,23.8436,145000.0
2006-06-07 10:00:00,40.39,40.55,40.37,40.54,120800.0,23.8377,23.9322,23.8259,23.9263,120800.0
2006-06-07 10:05:00,40.54,40.56,40.45,40.5,59200.0,23.9263,23.9381,23.8731,23.9026,59200.0
2006-06-07 10:10:00,40.51,40.55,40.49,40.52,29000.0,23.9085,23.9322,23.8967,23.9145,29000.0
2006-06-07 10:15:00,40.52,40.52,40.43,40.47,50600.0,23.9145,23.9145,23.8613,23.8849,50600.0
2006-06-07 10:20:00,40.47,40.49,40.38,40.48,217600.0,23.8849,23.8967,23.8318,23.8908,217600.0
2006-06-07 10:25:00,40.48,40.5,40.45,40.46,44200.0,23.8908,23.9026,23.8731,23.879,44200.0
2006-06-07 10:30:00,40.46,40.52,40.43,40.45,48600.0,23.879,23.9145,23.8613,23.8731,48600.0
2006-06-07 10:35:00,40.46,40.49,40.43,40.45,35400.0,23.879,23.8967,23.8613,23.8731,35400.0
2006-06-07 10:40:00,40.45,40.52,40.43,40.43,29600.0,23.8731,23.9145,23.8613,23.8613,29600.0
2006-06-07 10:45:00,40.43,40.44,40.37,40.38,23000.0,23.8613,23.8672,23.8259,23.8318,23000.0
2006-06-07 10:50:00,40.38,40.45,40.35,40.43,43400.0,23.8318,23.8731,23.8141,23.8613,43400.0
2006-06-07 10:55:00,40.42,40.45,40.37,40.37,49800.0,23.8554,23.8731,23.8259,23.8259,49800.0
2006-06-07 11:00:00,40.37,40.42,40.36,40.39,77000.0,23.8259,23.8554,23.82,23.8377,77000.0
2006-06-07 11:05:00,40.39,40.39,40.27,40.29,45000.0,23.8377,23.8377,23.7669,23.7787,45000.0
2006-06-07 11:10:00,40.29,40.41,40.29,40.41,27600.0,23.7787,23.8495,23.7787,23.8495,27600.0
2006-06-07 11:15:00,40.4,40.41,40.34,40.35,30000.0,23.8436,23.8495,23.8082,23.8141,30000.0
2006-06-07 11:20:00,40.35,40.38,40.33,40.35,42400.0,23.8141,23.8318,23.8023,23.8141,42400.0
2006-06-07 11:25:00,40.35,40.35,40.24,40.24,22200.0,23.8141,23.8141,23.7492,23.7492,22200.0
2006-06-07 11:30:00,40.24,40.25,40.2,40.21,57200.0,23.7492,23.7551,23.7256,23.7315,57200.0
2006-06-07 11:35:00,40.21,40.26,40.2,40.26,46000.0,23.7315,23.761,23.7256,23.761,46000.0
2006-06-07 11:40:00,40.27,40.34,40.27,40.33,49000.0,23.7669,23.8082,23.7669,23.8023,49000.0
2006-06-07 11:45:00,40.33,40.4,40.33,40.38,15400.0,23.8023,23.8436,23.8023,23.8318,15400.0
2006-06-07 11:50:00,40.38,40.45,40.37,40.4,34000.0,23.8318,23.8731,23.8259,23.8436,34000.0
2006-06-07 11:55:00,40.4,40.44,40.38,40.43,126800.0,23.8436,23.8672,23.8318,23.8613,126800.0
2006-06-07 12:00:00,40.44,40.46,40.42,40.42,20400.0,23.8672,23.879,23.8554,23.8554,20400.0
2006-06-07 12:05:00,40.41,40.42,40.38,40.38,25000.0,23.8495,23.8554,23.8318,23.8318,25000.0
2006-06-07 12:10:00,40.38,40.38,40.35,40.37,11800.0,23.8318,23.8318,23.8141,23.8259,11800.0
2006-06-07 12:15:00,40.37,40.37,40.32,40.33,15200.0,23.8259,23.8259,23.7964,23.8023,15200.0
2006-06-07 12:20:00,40.32,40.34,40.31,40.32,23000.0,23.7964,23.8082,23.7905,23.7964,23000.0
2006-06-07 12:25:00,40.31,40.33,40.3,40.32,24800.0,23.7905,23.8023,23.7846,23.7964,24800.0
2006-06-07 12:30:00,40.32,40.33,40.27,40.28,51600.0,23.7964,23.8023,23.7669,23.7728,51600.0
2006-06-07 12:35:00,40.28,40.29,40.24,40.25,90000.0,23.7728,23.7787,23.7492,23.7551,90000.0
2006-06-07 12:40:00,40.24,40.25,40.22,40.22,42000.0,23.7492,23.7551,23.7374,23.7374,42000.0
2006-06-07 12:45:00,40.22,40.27,40.22,40.27,26600.0,23.7374,23.7669,23.7374,23.7669,26600.0
2006-06-07 12:50:00,40.25,40.25,40.2,40.22,19000.0,23.7551,23.7551,23.7256,23.7374,19000.0
2006-06-07 12:55:00,40.23,40.24,40.19,40.19,17600.0,23.7433,23.7492,23.7197,23.7197,17600.0
2006-06-07 13:00:00,40.19,40.19,40.13,40.16,27800.0,23.7197,23.7197,23.6843,23.702,27800.0
2006-06-07 13:05:00,40.16,40.16,40.1,40.12,25600.0,23.702,23.702,23.6666,23.6784,25600.0
2006-06-07 13:10:00,40.13,40.2,40.1,40.17,31000.0,23.6843,23.7256,23.6666,23.7079,31000.0
2006-06-07 13:15:00,40.17,40.26,40.16,40.24,25800.0,23.7079,23.761,23.702,23.7492,25800.0
2006-06-07 13:20:00,40.26,40.26,40.22,40.22,52600.0,23.761,23.761,23.7374,23.7374,52600.0
2006-06-07 13:25:00,40.22,40.25,40.22,40.24,27600.0,23.7374,23.7551,23.7374,23.7492,27600.0
2006-06-07 13:30:00,40.24,40.24,40.19,40.19,56800.0,23.7492,23.7492,23.7197,23.7197,56800.0
2006-06-07 13:35:00,40.19,40.2,40.16,40.18,63200.0,23.7197,23.7256,23.702,23.7138,63200.0
2006-06-07 13:40:00,40.18,40.18,40.13,40.14,45000.0,23.7138,23.7138,23.6843,23.6902,45000.0
2006-06-07 13:45:00,40.13,40.13,40.09,40.1,45000.0,23.6843,23.6843,23.6607,23.6666,45000.0
2006-06-07 13:50:00,40.1,40.16,40.08,40.16,57200.0,23.6666,23.702,23.6548,23.702,57200.0
2006-06-07 13:55:00,40.15,40.15,40.11,40.13,55600.0,23.6961,23.6961,23.6725,23.6843,55600.0
2006-06-07 14:00:00,40.13,40.13,40.02,40.03,96800.0,23.6843,23.6843,23.6194,23.6253,96800.0
2006-06-07 14:05:00,40.03,40.05,40.01,40.01,49400.0,23.6253,23.6371,23.6135,23.6135,49400.0
2006-06-07 14:10:00,40.01,40.04,40.01,40.04,40600.0,23.6135,23.6312,23.6135,23.6312,40600.0
2006-06-07 14:15:00,40.03,40.04,40.0,40.02,51000.0,23.6253,23.6312,23.6076,23.6194,51000.0
2006-06-07 14:20:00,40.01,40.08,39.99,40.07,28200.0,23.6135,23.6548,23.6017,23.6489,28200.0
2006-06-07 14:25:00,40.08,40.21,40.08,40.17,29400.0,23.6548,23.7315,23.6548,23.7079,29400.0
2006-06-07 14:30:00,40.18,40.22,40.17,40.21,42200.0,23.7138,23.7374,23.7079,23.7315,42200.0
2006-06-07 14:35:00,40.21,40.28,40.21,40.26,59200.0,23.7315,23.7728,23.7315,23.761,59200.0
2006-06-07 14:40:00,40.25,40.27,40.25,40.25,24800.0,23.7551,23.7669,23.7551,23.7551,24800.0
2006-06-07 14:45:00,40.24,40.27,40.17,40.19,29200.0,23.7492,23.7669,23.7079,23.7197,29200.0
2006-06-07 14:50:00,40.19,40.26,40.17,40.24,28200.0,23.7197,23.761,23.7079,23.7492,28200.0
2006-06-07 14:55:00,40.23,40.24,40.2,40.21,43200.0,23.7433,23.7492,23.7256,23.7315,43200.0
2006-06-07 15:00:00,40.22,40.3,40.2,40.27,40800.0,23.7374,23.7846,23.7256,23.7669,40800.0
2006-06-07 15:05:00,40.27,40.27,40.12,40.13,29800.0,23.7669,23.7669,23.6784,23.6843,29800.0
2006-06-07 15:10:00,40.13,40.13,39.99,40.05,39400.0,23.6843,23.6843,23.6017,23.6371,39400.0
2006-06-07 15:15:00,40.04,40.1,40.04,40.05,27800.0,23.6312,23.6666,23.6312,23.6371,27800.0
2006-06-07 15:20:00,40.05,40.16,40.04,40.08,36200.0,23.6371,23.702,23.6312,23.6548,36200.0
2006-06-07 15:25:00,40.08,40.09,39.98,39.99,26400.0,23.6548,23.6607,23.5957,23.6017,26400.0
2006-06-07 15:30:00,39.98,40.12,39.98,40.06,45200.0,23.5957,23.6784,23.5957,23.643,45200.0
2006-06-07 15:35:00,40.08,40.14,40.08,40.13,48000.0,23.6548,23.6902,23.6548,23.6843,48000.0
2006-06-07 15:40:00,40.13,40.15,40.12,40.15,43000.0,23.6843,23.6961,23.6784,23.6961,43000.0
2006-06-07 15:45:00,40.14,40.15,40.01,40.02,55800.0,23.6902,23.6961,23.6135,23.6194,55800.0
2006-06-07 15:50:00,40.01,40.06,39.93,39.99,78200.0,23.6135,23.643,23.5662,23.6017,78200.0
2006-06-07 15:55:00,39.99,39.99,39.92,39.92,110800.0,23.6017,23.6017,23.5603,23.5603,110800.0
2006-06-08 09:30:00,40.4,40.4,39.67,39.67,83000.0,23.8436,23.8436,23.4128,23.4128,83000.0
2006-06-08 09:35:00,39.67,39.68,39.63,39.65,101000.0,23.4128,23.4187,23.3892,23.401,101000.0
2006-06-08 09:40:00,39.63,39.64,39.59,39.64,64400.0,23.3892,23.3951,23.3656,23.3951,64400.0
2006-06-08 09:45:00,39.65,39.65,39.6,39.63,102200.0,23.401,23.401,23.3715,23.3892,102200.0
2006-06-08 09:50:00,39.63,39.75,39.63,39.73,97800.0,23.3892,23.46,23.3892,23.4482,97800.0
2006-06-08 09:55:00,39.73,39.79,39.7,39.76,59200.0,23.4482,23.4836,23.4305,23.4659,59200.0
2006-06-08 10:00:00,39.75,39.77,39.71,39.73,40800.0,23.46,23.4718,23.4364,23.4482,40800.0
2006-06-08 10:05:00,39.73,39.77,39.71,39.73,32000.0,23.4482,23.4718,23.4364,23.4482,32000.0
2006-06-08 10:10:00,39.72,39.79,39.7,39.7,33400.0,23.4423,23.4836,23.4305,23.4305,33400.0
2006-06-08 10:15:00,39.7,39.7,39.56,39.6,61800.0,23.4305,23.4305,23.3479,23.3715,61800.0
2006-06-08 10:20:00,39.6,39.65,39.49,39.49,31200.0,23.3715,23.401,23.3066,23.3066,31200.0
2006-06-08 10:25:00,39.49,39.49,39.41,39.41,34600.0,23.3066,23.3066,23.2593,23.2593,34600.0
2006-06-08 10:30:00,39.41,39.48,39.36,39.36,81600.0,23.2593,23.3007,23.2298,23.2298,81600.0
2006-06-08 10:35:00,39.35,39.35,39.18,39.19,74200.0,23.2239,23.2239,23.1236,23.1295,74200.0
2006-06-08 10:40:00,39.2,39.2,39.12,39.15,47000.0,23.1354,23.1354,23.0882,23.1059,47000.0
2006-06-08 10:45:00,39.15,39.16,39.1,39.13,59400.0,23.1059,23.1118,23.0764,23.0941,59400.0
2006-06-08 10:50:00,39.13,39.13,39.02,39.02,79400.0,23.0941,23.0941,23.0292,23.0292,79400.0
2006-06-08 10:55:00,39.02,39.05,39.01,39.04,74400.0,23.0292,23.0469,23.0233,23.041,74400.0
2006-06-08 11:00:00,39.05,39.07,38.95,39.07,143400.0,23.0469,23.0587,22.9879,23.0587,143400.0
2006-06-08 11:05:00,39.08,39.08,38.99,38.99,75600.0,23.0646,23.0646,23.0115,23.0115,75600.0
2006-06-08 11:10:00,38.99,38.99,38.75,38.82,189400.0,23.0115,23.0115,22.8698,22.9111,189400.0
2006-06-08 11:15:00,38.82,38.82,38.65,38.65,104000.0,22.9111,22.9111,22.8108,22.8108,104000.0
2006-06-08 11:20:00,38.62,38.63,38.45,38.48,101000.0,22.7931,22.799,22.6928,22.7105,101000.0
2006-06-08 11:25:00,38.47,38.58,38.47,38.56,103800.0,22.7046,22.7695,22.7046,22.7577,103800.0
2006-06-08 11:30:00,38.57,38.57,38.43,38.45,93800.0,22.7636,22.7636,22.681,22.6928,93800.0
2006-06-08 11:35:00,38.46,38.52,38.46,38.52,77800.0,22.6987,22.7341,22.6987,22.7341,77800.0
2006-06-08 11:40:00,38.52,38.53,38.47,38.49,140400.0,22.7341,22.74,22.7046,22.7164,140400.0
2006-06-08 11:45:00,38.48,38.53,38.45,38.49,107000.0,22.7105,22.74,22.6928,22.7164,107000.0
2006-06-08 11:50:00,38.49,38.49,38.2,38.24,105200.0,22.7164,22.7164,22.5452,22.5688,105200.0
2006-06-08 11:55:00,38.24,38.33,38.24,38.26,97800.0,22.5688,22.6219,22.5688,22.5806,97800.0
2006-06-08 12:00:00,38.26,38.33,38.2,38.23,129200.0,22.5806,22.6219,22.5452,22.5629,129200.0
2006-06-08 12:05:00,38.23,38.39,38.22,38.38,99200.0,22.5629,22.6573,22.557,22.6514,99200.0
2006-06-08 12:10:00,38.4,38.54,38.39,38.49,100200.0,22.6633,22.7459,22.6573,22.7164,100200.0
2006-06-08 12:15:00,38.49,38.57,38.49,38.52,108000.0,22.7164,22.7636,22.7164,22.7341,108000.0
2006-06-08 12:20:00,38.52,38.62,38.51,38.58,82800.0,22.7341,22.7931,22.7282,22.7695,82800.0
2006-06-08 12:25:00,38.58,38.71,38.58,38.68,81400.0,22.7695,22.8462,22.7695,22.8285,81400.0
2006-06-08 12:30:00,38.68,38.73,38.67,38.67,57400.0,22.8285,22.858,22.8226,22.8226,57400.0
2006-06-08 12:35:00,38.68,38.72,38.67,38.71,72400.0,22.8285,22.8521,22.8226,22.8462,72400.0
2006-06-08 12:40:00,38.71,38.72,38.59,38.6,143400.0,22.8462,22.8521,22.7754,22.7813,143400.0
2006-06-08 12:45:00,38.63,38.71,38.63,38.71,48200.0,22.799,22.8462,22.799,22.8462,48200.0
2006-06-08 12:50:00,38.71,38.71,38.66,38.68,145200.0,22.8462,22.8462,22.8167,22.8285,145200.0
2006-06-08 12:55:00,38.68,38.73,38.67,38.73,39400.0,22.8285,22.858,22.8226,22.858,39400.0
2006-06-08 13:00:00,38.71,38.73,38.59,38.59,28600.0,22.8462,22.858,22.7754,22.7754,28600.0
2006-06-08 13:05:00,38.57,38.6,38.52,38.57,42200.0,22.7636,22.7813,22.7341,22.7636,42200.0
2006-06-08 13:10:00,38.57,38.63,38.52,38.63,34400.0,22.7636,22.799,22.7341,22.799,34400.0
2006-06-08 13:15:00,38.63,38.68,38.6,38.66,36000.0,22.799,22.8285,22.7813,22.8167,36000.0
2006-06-08 13:20:00,38.65,38.65,38.54,38.58,34600.0,22.8108,22.8108,22.7459,22.7695,34600.0
2006-06-08 13:25:00,38.58,38.63,38.57,38.63,27600.0,22.7695,22.799,22.7636,22.799,27600.0
2006-06-08 13:30:00,38.63,38.7,38.63,38.69,46400.0,22.799,22.8403,22.799,22.8344,46400.0
2006-06-08 13:35:00,38.69,38.77,38.67,38.77,110200.0,22.8344,22.8816,22.8226,22.8816,110200.0
2006-06-08 13:40:00,38.77,38.9,38.77,38.81,79600.0,22.8816,22.9583,22.8816,22.9052,79600.0
2006-06-08 13:45:00,38.82,38.85,38.74,38.74,43600.0,22.9111,22.9288,22.8639,22.8639,43600.0
2006-06-08 13:50:00,38.73,38.77,38.71,38.74,81600.0,22.858,22.8816,22.8462,22.8639,81600.0
2006-06-08 13:55:00,38.74,38.88,38.74,38.88,59000.0,22.8639,22.9465,22.8639,22.9465,59000.0
2006-06-08 14:00:00,38.88,38.9,38.83,38.88,77000.0,22.9465,22.9583,22.917,22.9465,77000.0
2006-06-08 14:05:00,38.91,38.94,38.79,38.82,44400.0,22.9642,22.982,22.8934,22.9111,44400.0
2006-06-08 14:10:00,38.82,38.87,38.81,38.86,37600.0,22.9111,22.9406,22.9052,22.9347,37600.0
2006-06-08 14:15:00,38.87,38.9,38.8,38.88,62600.0,22.9406,22.9583,22.8993,22.9465,62600.0
2006-06-08 14:20:00,38.9,38.97,38.87,38.9,74800.0,22.9583,22.9997,22.9406,22.9583,74800.0
2006-06-08 14:25:00,38.9,38.98,38.9,38.97,62200.0,22.9583,23.0056,22.9583,22.9997,62200.0
2006-06-08 14:30:00,38.97,39.0,38.92,39.0,47200.0,22.9997,23.0174,22.9701,23.0174,47200.0
2006-06-08 14:35:00,39.0,39.13,39.0,39.12,74200.0,23.0174,23.0941,23.0174,23.0882,74200.0
2006-06-08 14:40:00,39.13,39.13,38.99,39.0,49400.0,23.0941,23.0941,23.0115,23.0174,49400.0
2006-06-08 14:45:00,39.0,39.13,38.99,38.99,42200.0,23.0174,23.0941,23.0115,23.0115,42200.0
2006-06-08 14:50:00,38.99,39.03,38.96,39.02,37800.0,23.0115,23.0351,22.9938,23.0292,37800.0
2006-06-08 14:55:00,39.01,39.04,38.91,38.99,64400.0,23.0233,23.041,22.9642,23.0115,64400.0
2006-06-08 15:00:00,39.0,39.2,38.99,39.18,62600.0,23.0174,23.1354,23.0115,23.1236,62600.0
2006-06-08 15:05:00,39.18,39.21,39.16,39.21,52400.0,23.1236,23.1413,23.1118,23.1413,52400.0
2006-06-08 15:10:00,39.22,39.38,39.22,39.24,98400.0,23.1472,23.2416,23.1472,23.159,98400.0
2006-06-08 15:15:00,39.24,39.4,39.22,39.35,101000.0,23.159,23.2534,23.1472,23.2239,101000.0
2006-06-08 15:20:00,39.32,39.32,39.07,39.07,56800.0,23.2062,23.2062,23.0587,23.0587,56800.0
2006-06-08 15:25:00,39.08,39.12,39.02,39.05,56400.0,23.0646,23.0882,23.0292,23.0469,56400.0
2006-06-08 15:30:00,39.05,39.26,39.05,39.22,82800.0,23.0469,23.1708,23.0469,23.1472,82800.0
2006-06-08 15:35:00,39.22,39.44,39.22,39.42,78000.0,23.1472,23.277,23.1472,23.2652,78000.0
2006-06-08 15:40:00,39.48,39.48,39.33,39.4,125200.0,23.3007,23.3007,23.2121,23.2534,125200.0
2006-06-08 15:45:00,39.41,39.43,39.26,39.3,73800.0,23.2593,23.2711,23.1708,23.1944,73800.0
2006-06-08 15:50:00,39.3,39.31,39.26,39.27,108000.0,23.1944,23.2003,23.1708,23.1767,108000.0
2006-06-08 15:55:00,39.27,39.31,39.24,39.28,114200.0,23.1767,23.2003,23.159,23.1826,114200.0
2006-06-09 09:30:00,39.88,39.91,39.85,39.85,208400.0,23.5367,23.5544,23.519,23.519,208400.0
2006-06-09 09:35:00,39.81,39.82,39.75,39.82,154800.0,23.4954,23.5013,23.46,23.5013,154800.0
2006-06-09 09:40:00,39.82,39.95,39.75,39.95,152800.0,23.5013,23.578,23.46,23.578,152800.0
2006-06-09 09:45:00,39.94,39.96,39.86,39.9,98200.0,23.5721,23.5839,23.5249,23.5485,98200.0
2006-06-09 09:50:00,39.9,39.9,39.77,39.79,78200.0,23.5485,23.5485,23.4718,23.4836,78200.0
2006-06-09 09:55:00,39.79,39.9,39.79,39.83,84800.0,23.4836,23.5485,23.4836,23.5072,84800.0
2006-06-09 10:00:00,39.83,39.83,39.68,39.68,130800.0,23.5072,23.5072,23.4187,23.4187,130800.0
2006-06-09 10:05:00,39.68,39.7,39.58,39.62,64400.0,23.4187,23.4305,23.3597,23.3833,64400.0
2006-06-09 10:10:00,39.6,39.77,39.56,39.77,102400.0,23.3715,23.4718,23.3479,23.4718,102400.0
2006-06-09 10:15:00,39.79,39.85,39.78,39.8,82800.0,23.4836,23.519,23.4777,23.4895,82800.0
2006-06-09 10:20:00,39.79,39.83,39.76,39.77,75800.0,23.4836,23.5072,23.4659,23.4718,75800.0
2006-06-09 10:25:00,39.77,39.85,39.77,39.85,66600.0,23.4718,23.519,23.4718,23.519,66600.0
2006-06-09 10:30:00,39.86,39.86,39.77,39.77,45000.0,23.5249,23.5249,23.4718,23.4718,45000.0
2006-06-09 10:35:00,39.78,39.84,39.77,39.82,19000.0,23.4777,23.5131,23.4718,23.5013,19000.0
2006-06-09 10:40:00,39.83,39.87,39.8,39.86,48000.0,23.5072,23.5308,23.4895,23.5249,48000.0
2006-06-09 10:45:00,39.86,39.87,39.81,39.86,39800.0,23.5249,23.5308,23.4954,23.5249,39800.0
2006-06-09 10:50:00,39.86,39.88,39.82,39.84,40800.0,23.5249,23.5367,23.5013,23.5131,40800.0
2006-06-09 10:55:00,39.85,39.88,39.81,39.81,23800.0,23.519,23.5367,23.4954,23.4954,23800.0
2006-06-09 11:00:00,39.8,39.9,39.79,39.88,40600.0,23.4895,23.5485,23.4836,23.5367,40600.0
2006-06-09 11:05:00,39.88,39.9,39.8,39.8,53600.0,23.5367,23.5485,23.4895,23.4895,53600.0
2006-06-09 11:10:00,39.8,39.8,39.74,39.74,33600.0,23.4895,23.4895,23.4541,23.4541,33600.0
2006-06-09 11:15:00,39.74,39.79,39.73,39.79,21000.0,23.4541,23.4836,23.4482,23.4836,21000.0
2006-06-09 11:20:00,39.77,39.88,39.77,39.88,34200.0,23.4718,23.5367,23.4718,23.5367,34200.0
2006-06-09 11:25:00,39.88,39.93,39.88,39.9,45400.0,23.5367,23.5662,23.5367,23.5485,45400.0
2006-06-09 11:30:00,39.91,39.93,39.82,39.87,36000.0,23.5544,23.5662,23.5013,23.5308,36000.0
2006-06-09 11:35:00,39.87,39.87,39.82,39.82,42600.0,23.5308,23.5308,23.5013,23.5013,42600.0
2006-06-09 11:40:00,39.82,39.84,39.75,39.77,37200.0,23.5013,23.5131,23.46,23.4718,37200.0
2006-06-09 11:45:00,39.77,39.77,39.66,39.69,33400.0,23.4718,23.4718,23.4069,23.4246,33400.0
2006-06-09 11:50:00,39.69,39.69,39.62,39.62,37000.0,23.4246,23.4246,23.3833,23.3833,37000.0
2006-06-09 11:55:00,39.62,39.64,39.6,39.63,23400.0,23.3833,23.3951,23.3715,23.3892,23400.0
2006-06-09 12:00:00,39.63,39.69,39.63,39.63,31600.0,23.3892,23.4246,23.3892,23.3892,31600.0
2006-06-09 12:05:00,39.64,39.75,39.64,39.73,24800.0,23.3951,23.46,23.3951,23.4482,24800.0
2006-06-09 12:10:00,39.73,39.76,39.72,39.74,27400.0,23.4482,23.4659,23.4423,23.4541,27400.0
2006-06-09 12:15:00,39.74,39.74,39.72,39.73,15000.0,23.4541,23.4541,23.4423,23.4482,15000.0
2006-06-09 12:20:00,39.73,39.77,39.73,39.75,22400.0,23.4482,23.4718,23.4482,23.46,22400.0
2006-06-09 12:25:00,39.74,39.74,39.69,39.72,30400.0,23.4541,23.4541,23.4246,23.4423,30400.0
2006-06-09 12:30:00,39.72,39.74,39.72,39.73,33000.0,23.4423,23.4541,23.4423,23.4482,33000.0
2006-06-09 12:35:00,39.72,39.8,39.72,39.77,30200.0,23.4423,23.4895,23.4423,23.4718,30200.0
2006-06-09 12:40:00,39.75,39.81,39.75,39.78,20000.0,23.46,23.4954,23.46,23.4777,20000.0
2006-06-09 12:45:00,39.77,39.78,39.74,39.77,26000.0,23.4718,23.4777,23.4541,23.4718,26000.0
2006-06-09 12:50:00,39.77,39.8,39.74,39.76,16000.0,23.4718,23.4895,23.4541,23.4659,16000.0
2006-06-09 12:55:00,39.76,39.77,39.64,39.66,24600.0,23.4659,23.4718,23.3951,23.4069,24600.0
2006-06-09 13:00:00,39.66,39.68,39.6,39.63,30000.0,23.4069,23.4187,23.3715,23.3892,30000.0
2006-06-09 13:05:00,39.63,39.66,39.63,39.66,16600.0,23.3892,23.4069,23.3892,23.4069,16600.0
2006-06-09 13:10:00,39.67,39.68,39.65,39.65,7000.0,23.4128,23.4187,23.401,23.401,7000.0
2006-06-09 13:15:00,39.65,39.65,39.57,39.59,21600.0,23.401,23.401,23.3538,23.3656,21600.0
2006-06-09 13:20:00,39.59,39.6,39.56,39.6,16400.0,23.3656,23.3715,23.3479,23.3715,16400.0
2006-06-09 13:25:00,39.61,39.65,39.61,39.65,12200.0,23.3774,23.401,23.3774,23.401,12200.0
2006-06-09 13:30:00,39.65,39.72,39.65,39.71,24400.0,23.401,23.4423,23.401,23.4364,24400.0
2006-06-09 13:35:00,39.71,39.78,39.71,39.77,21600.0,23.4364,23.4777,23.4364,23.4718,21600.0
2006-06-09 13:40:00,39.76,39.8,39.76,39.78,30600.0,23.4659,23.4895,23.4659,23.4777,30600.0
2006-06-09 13:45:00,39.79,39.8,39.78,39.79,27000.0,23.4836,23.4895,23.4777,23.4836,27000.0
2006-06-09 13:50:00,39.79,39.85,39.78,39.85,49400.0,23.4836,23.519,23.4777,23.519,49400.0
2006-06-09 13:55:00,39.85,39.85,39.83,39.83,31200.0,23.519,23.519,23.5072,23.5072,31200.0
2006-06-09 14:00:00,39.83,39.85,39.81,39.85,41800.0,23.5072,23.519,23.4954,23.519,41800.0
2006-06-09 14:05:00,39.85,39.85,39.8,39.83,92600.0,23.519,23.519,23.4895,23.5072,92600.0
2006-06-09 14:10:00,39.83,39.85,39.83,39.84,46200.0,23.5072,23.519,23.5072,23.5131,46200.0
2006-06-09 14:15:00,39.85,39.88,39.84,39.87,147000.0,23.519,23.5367,23.5131,23.5308,147000.0
2006-06-09 14:20:00,39.86,39.93,39.84,39.92,32400.0,23.5249,23.5662,23.5131,23.5603,32400.0
2006-06-09 14:25:00,39.92,39.99,39.91,39.98,28600.0,23.5603,23.6017,23.5544,23.5957,28600.0
2006-06-09 14:30:00,39.98,40.02,39.97,39.98,37600.0,23.5957,23.6194,23.5898,23.5957,37600.0
2006-06-09 14:35:00,39.98,39.98,39.93,39.93,32600.0,23.5957,23.5957,23.5662,23.5662,32600.0
2006-06-09 14:40:00,39.94,40.02,39.94,40.02,36200.0,23.5721,23.6194,23.5721,23.6194,36200.0
2006-06-09 14:45:00,40.02,40.08,40.02,40.08,39200.0,23.6194,23.6548,23.6194,23.6548,39200.0
2006-06-09 14:50:00,40.06,40.18,40.06,40.17,93000.0,23.643,23.7138,23.643,23.7079,93000.0
2006-06-09 14:55:00,40.18,40.2,40.06,40.06,68200.0,23.7138,23.7256,23.643,23.643,68200.0
2006-06-09 15:00:00,40.06,40.07,40.0,40.0,56000.0,23.643,23.6489,23.6076,23.6076,56000.0
2006-06-09 15:05:00,40.0,40.1,40.0,40.08,66000.0,23.6076,23.6666,23.6076,23.6548,66000.0
2006-06-09 15:10:00,40.08,40.13,40.06,40.12,67000.0,23.6548,23.6843,23.643,23.6784,67000.0
2006-06-09 15:15:00,40.11,40.16,40.11,40.13,43600.0,23.6725,23.702,23.6725,23.6843,43600.0
2006-06-09 15:20:00,40.13,40.13,40.05,40.05,47600.0,23.6843,23.6843,23.6371,23.6371,47600.0
2006-06-09 15:25:00,40.04,40.09,40.02,40.09,51000.0,23.6312,23.6607,23.6194,23.6607,51000.0
2006-06-09 15:30:00,40.1,40.1,40.04,40.07,54400.0,23.6666,23.6666,23.6312,23.6489,54400.0
2006-06-09 15:35:00,40.06,40.07,40.01,40.06,62800.0,23.643,23.6489,23.6135,23.643,62800.0
2006-06-09 15:40:00,40.07,40.15,40.05,40.15,103200.0,23.6489,23.6961,23.6371,23.6961,103200.0
2006-06-09 15:45:00,40.15,40.17,40.15,40.16,80400.0,23.6961,23.7079,23.6961,23.702,80400.0
2006-06-09 15:50:00,40.16,40.18,40.15,40.15,188400.0,23.702,23.7138,23.6961,23.6961,188400.0
2006-06-09 15:55:00,40.16,40.16,40.06,40.06,278800.0,23.702,23.702,23.643,23.643,278800.0
2006-06-12 09:30:00,40.1,40.13,40.08,40.12,71000.0,23.6666,23.6843,23.6548,23.6784,71000.0
2006-06-12 09:35:00,40.12,40.12,40.05,40.05,16800.0,23.6784,23.6784,23.6371,23.6371,16800.0
2006-06-12 09:40:00,40.05,40.27,40.05,40.24,35200.0,23.6371,23.7669,23.6371,23.7492,35200.0
2006-06-12 09:45:00,40.24,40.24,40.0,40.05,42400.0,23.7492,23.7492,23.6076,23.6371,42400.0
2006-06-12 09:50:00,40.05,40.1,39.97,40.1,45400.0,23.6371,23.6666,23.5898,23.6666,45400.0
2006-06-12 09:55:00,40.1,40.19,40.1,40.18,65600.0,23.6666,23.7197,23.6666,23.7138,65600.0
2006-06-12 10:00:00,40.17,40.17,40.07,40.08,46400.0,23.7079,23.7079,23.6489,23.6548,46400.0
2006-06-12 10:05:00,40.08,40.1,40.0,40.02,36400.0,23.6548,23.6666,23.6076,23.6194,36400.0
2006-06-12 10:10:00,40.02,40.03,39.99,39.99,32200.0,23.6194,23.6253,23.6017,23.6017,32200.0
2006-06-12 10:15:00,39.98,39.98,39.8,39.8,34200.0,23.5957,23.5957,23.4895,23.4895,34200.0
2006-06-12 10:20:00,39.8,39.85,39.74,39.85,61000.0,23.4895,23.519,23.4541,23.519,61000.0
2006-06-12 10:25:00,39.87,39.96,39.87,39.93,31800.0,23.5308,23.5839,23.5308,23.5662,31800.0
2006-06-12 10:30:00,39.92,40.02,39.92,39.98,33800.0,23.5603,23.6194,23.5603,23.5957,33800.0
2006-06-12 10:35:00,39.98,40.02,39.97,39.97,47800.0,23.5957,23.6194,23.5898,23.5898,47800.0
2006-06-12 10:40:00,39.98,40.02,39.95,40.01,46400.0,23.5957,23.6194,23.578,23.6135,46400.0
2006-06-12 10:45:00,40.0,40.01,39.93,39.93,22200.0,23.6076,23.6135,23.5662,23.5662,22200.0
2006-06-12 10:50:00,39.93,39.96,39.9,39.96,17400.0,23.5662,23.5839,23.5485,23.5839,17400.0
2006-06-12 10:55:00,39.96,39.97,39.91,39.95,12000.0,23.5839,23.5898,23.5544,23.578,12000.0
2006-06-12 11:00:00,39.94,39.96,39.85,39.87,25600.0,23.5721,23.5839,23.519,23.5308,25600.0
2006-06-12 11:05:00,39.88,39.95,39.86,39.95,26400.0,23.5367,23.578,23.5249,23.578,26400.0
2006-06-12 11:10:00,39.95,40.03,39.94,40.03,27800.0,23.578,23.6253,23.5721,23.6253,27800.0
2006-06-12 11:15:00,40.03,40.03,39.96,39.98,41600.0,23.6253,23.6253,23.5839,23.5957,41600.0
2006-06-12 11:20:00,39.98,39.98,39.9,39.9,24400.0,23.5957,23.5957,23.5485,23.5485,24400.0
2006-06-12 11:25:00,39.9,40.01,39.9,39.97,53600.0,23.5485,23.6135,23.5485,23.5898,53600.0
2006-06-12 11:30:00,39.97,40.07,39.96,40.06,50600.0,23.5898,23.6489,23.5839,23.643,50600.0
2006-06-12 11:35:00,40.05,40.05,40.01,40.05,21800.0,23.6371,23.6371,23.6135,23.6371,21800.0
2006-06-12 11:40:00,40.04,40.09,40.04,40.06,26200.0,23.6312,23.6607,23.6312,23.643,26200.0
2006-06-12 11:45:00,40.05,40.15,40.05,40.15,40800.0,23.6371,23.6961,23.6371,23.6961,40800.0
2006-06-12 11:50:00,40.15,40.2,40.15,40.15,37400.0,23.6961,23.7256,23.6961,23.6961,37400.0
2006-06-12 11:55:00,40.16,40.29,40.15,40.27,32200.0,23.702,23.7787,23.6961,23.7669,32200.0
2006-06-12 12:00:00,40.26,40.28,40.21,40.22,152000.0,23.761,23.7728,23.7315,23.7374,152000.0
2006-06-12 12:05:00,40.21,40.24,40.19,40.22,18400.0,23.7315,23.7492,23.7197,23.7374,18400.0
2006-06-12 12:10:00,40.21,40.22,40.16,40.17,19600.0,23.7315,23.7374,23.702,23.7079,19600.0
2006-06-12 12:15:00,40.16,40.19,40.16,40.17,13800.0,23.702,23.7197,23.702,23.7079,13800.0
2006-06-12 12:20:00,40.17,40.17,40.09,40.13,31000.0,23.7079,23.7079,23.6607,23.6843,31000.0
2006-06-12 12:25:00,40.13,40.14,40.1,40.13,19600.0,23.6843,23.6902,23.6666,23.6843,19600.0
2006-06-12 12:30:00,40.12,40.12,40.1,40.1,9400.0,23.6784,23.6784,23.6666,23.6666,9400.0
2006-06-12 12:35:00,40.1,40.11,40.05,40.08,12400.0,23.6666,23.6725,23.6371,23.6548,12400.0
2006-06-12 12:40:00,40.08,40.08,40.05,40.06,16000.0,23.6548,23.6548,23.6371,23.643,16000.0
2006-06-12 12:45:00,40.05,40.07,40.04,40.07,25400.0,23.6371,23.6489,23.6312,23.6489,25400.0
2006-06-12 12:50:00,40.08,40.1,40.08,40.09,9200.0,23.6548,23.6666,23.6548,23.6607,9200.0
2006-06-12 12:55:00,40.09,40.09,40.08,40.08,4200.0,23.6607,23.6607,23.6548,23.6548,4200.0
2006-06-12 13:00:00,40.09,40.09,40.01,40.01,21800.0,23.6607,23.6607,23.6135,23.6135,21800.0
2006-06-12 13:05:00,40.01,40.14,40.01,40.14,29000.0,23.6135,23.6902,23.6135,23.6902,29000.0
2006-06-12 13:10:00,40.14,40.15,40.1,40.1,26200.0,23.6902,23.6961,23.6666,23.6666,26200.0
2006-06-12 13:15:00,40.1,40.1,40.06,40.08,12000.0,23.6666,23.6666,23.643,23.6548,12000.0
2006-06-12 13:20:00,40.08,40.1,40.07,40.08,16200.0,23.6548,23.6666,23.6489,23.6548,16200.0
2006-06-12 13:25:00,40.08,40.1,40.08,40.08,25000.0,23.6548,23.6666,23.6548,23.6548,25000.0
2006-06-12 13:30:00,40.08,40.1,40.07,40.08,29800.0,23.6548,23.6666,23.6489,23.6548,29800.0
2006-06-12 13:35:00,40.08,40.08,40.01,40.01,31200.0,23.6548,23.6548,23.6135,23.6135,31200.0
2006-06-12 13:40:00,40.01,40.02,40.0,40.0,20600.0,23.6135,23.6194,23.6076,23.6076,20600.0
2006-06-12 13:45:00,40.01,40.02,39.99,39.99,18000.0,23.6135,23.6194,23.6017,23.6017,18000.0
2006-06-12 13:50:00,39.99,40.01,39.99,40.01,31200.0,23.6017,23.6135,23.6017,23.6135,31200.0
2006-06-12 13:55:00,40.01,40.03,39.98,40.02,25200.0,23.6135,23.6253,23.5957,23.6194,25200.0
2006-06-12 14:00:00,40.02,40.02,40.0,40.0,9200.0,23.6194,23.6194,23.6076,23.6076,9200.0
2006-06-12 14:05:00,39.99,39.99,39.86,39.87,41600.0,23.6017,23.6017,23.5249,23.5308,41600.0
2006-06-12 14:10:00,39.87,39.95,39.84,39.85,47600.0,23.5308,23.578,23.5131,23.519,47600.0
2006-06-12 14:15:00,39.85,39.88,39.81,39.86,60200.0,23.519,23.5367,23.4954,23.5249,60200.0
2006-06-12 14:20:00,39.87,39.87,39.79,39.81,22800.0,23.5308,23.5308,23.4836,23.4954,22800.0
2006-06-12 14:25:00,39.82,39.86,39.82,39.84,20600.0,23.5013,23.5249,23.5013,23.5131,20600.0
2006-06-12 14:30:00,39.84,39.84,39.79,39.8,21000.0,23.5131,23.5131,23.4836,23.4895,21000.0
2006-06-12 14:35:00,39.81,39.82,39.76,39.81,27400.0,23.4954,23.5013,23.4659,23.4954,27400.0
2006-06-12 14:40:00,39.81,39.82,39.75,39.75,27600.0,23.4954,23.5013,23.46,23.46,27600.0
2006-06-12 14:45:00,39.74,39.86,39.74,39.85,31200.0,23.4541,23.5249,23.4541,23.519,31200.0
2006-06-12 14:50:00,39.85,39.88,39.8,39.84,33600.0,23.519,23.5367,23.4895,23.5131,33600.0
2006-06-12 14:55:00,39.85,39.85,39.81,39.83,19800.0,23.519,23.519,23.4954,23.5072,19800.0
2006-06-12 15:00:00,39.82,39.85,39.8,39.8,38000.0,23.5013,23.519,23.4895,23.4895,38000.0
2006-06-12 15:05:00,39.8,39.82,39.77,39.79,40800.0,23.4895,23.5013,23.4718,23.4836,40800.0
2006-06-12 15:10:00,39.8,39.88,39.78,39.86,38000.0,23.4895,23.5367,23.4777,23.5249,38000.0
2006-06-12 15:15:00,39.86,39.86,39.75,39.76,31800.0,23.5249,23.5249,23.46,23.4659,31800.0
2006-06-12 15:20:00,39.74,39.77,39.7,39.71,26800.0,23.4541,23.4718,23.4305,23.4364,26800.0
2006-06-12 15:25:00,39.7,39.71,39.59,39.62,34200.0,23.4305,23.4364,23.3656,23.3833,34200.0
2006-06-12 15:30:00,39.62,39.62,39.48,39.48,43400.0,23.3833,23.3833,23.3007,23.3007,43400.0
2006-06-12 15:35:00,39.48,39.56,39.48,39.56,29600.0,23.3007,23.3479,23.3007,23.3479,29600.0
2006-06-12 15:40:00,39.58,39.6,39.49,39.54,47400.0,23.3597,23.3715,23.3066,23.3361,47400.0
2006-06-12 15:45:00,39.53,39.6,39.53,39.6,40200.0,23.3302,23.3715,23.3302,23.3715,40200.0
2006-06-12 15:50:00,39.6,39.6,39.53,39.53,44000.0,23.3715,23.3715,23.3302,23.3302,44000.0
2006-06-12 15:55:00,39.53,39.56,39.51,39.51,80000.0,23.3302,23.3479,23.3184,23.3184,80000.0
2006-06-13 09:30:00,39.18,39.34,39.03,39.03,111600.0,23.1236,23.218,23.0351,23.0351,111600.0
2006-06-13 09:35:00,39.04,39.28,39.04,39.24,74600.0,23.041,23.1826,23.041,23.159,74600.0
2006-06-13 09:40:00,39.24,39.27,39.13,39.18,64000.0,23.159,23.1767,23.0941,23.1236,64000.0
2006-06-13 09:45:00,39.18,39.27,39.14,39.25,77000.0,23.1236,23.1767,23.1,23.1649,77000.0
2006-06-13 09:50:00,39.25,39.3,39.22,39.29,97600.0,23.1649,23.1944,23.1472,23.1885,97600.0
2006-06-13 09:55:00,39.31,39.45,39.29,39.45,80800.0,23.2003,23.2829,23.1885,23.2829,80800.0
2006-06-13 10:00:00,39.46,39.47,39.42,39.45,53400.0,23.2889,23.2948,23.2652,23.2829,53400.0
2006-06-13 10:05:00,39.45,39.49,39.38,39.43,51400.0,23.2829,23.3066,23.2416,23.2711,51400.0
2006-06-13 10:10:00,39.43,39.51,39.38,39.39,29800.0,23.2711,23.3184,23.2416,23.2475,29800.0
2006-06-13 10:15:00,39.38,39.41,39.33,39.34,24600.0,23.2416,23.2593,23.2121,23.218,24600.0
2006-06-13 10:20:00,39.34,39.34,39.27,39.31,46800.0,23.218,23.218,23.1767,23.2003,46800.0
2006-06-13 10:25:00,39.29,39.51,39.29,39.5,38000.0,23.1885,23.3184,23.1885,23.3125,38000.0
2006-06-13 10:30:00,39.51,39.56,39.38,39.38,64000.0,23.3184,23.3479,23.2416,23.2416,64000.0
2006-06-13 10:35:00,39.38,39.41,39.3,39.31,52800.0,23.2416,23.2593,23.1944,23.2003,52800.0
2006-06-13 10:40:00,39.31,39.35,39.27,39.28,34200.0,23.2003,23.2239,23.1767,23.1826,34200.0
2006-06-13 10:45:00,39.27,39.32,39.25,39.27,28200.0,23.1767,23.2062,23.1649,23.1767,28200.0
2006-06-13 10:50:00,39.26,39.27,39.21,39.27,63800.0,23.1708,23.1767,23.1413,23.1767,63800.0
2006-06-13 10:55:00,39.29,39.34,39.26,39.27,62800.0,23.1885,23.218,23.1708,23.1767,62800.0
2006-06-13 11:00:00,39.27,39.29,39.18,39.23,72800.0,23.1767,23.1885,23.1236,23.1531,72800.0
2006-06-13 11:05:00,39.23,39.33,39.23,39.32,44600.0,23.1531,23.2121,23.1531,23.2062,44600.0
2006-06-13 11:10:00,39.31,39.35,39.31,39.35,48800.0,23.2003,23.2239,23.2003,23.2239,48800.0
2006-06-13 11:15:00,39.35,39.44,39.31,39.33,39400.0,23.2239,23.277,23.2003,23.2121,39400.0
2006-06-13 11:20:00,39.31,39.38,39.3,39.37,20000.0,23.2003,23.2416,23.1944,23.2357,20000.0
2006-06-13 11:25:00,39.38,39.45,39.35,39.41,27000.0,23.2416,23.2829,23.2239,23.2593,27000.0
2006-06-13 11:30:00,39.41,39.55,39.4,39.51,22200.0,23.2593,23.342,23.2534,23.3184,22200.0
2006-06-13 11:35:00,39.51,39.51,39.45,39.5,26400.0,23.3184,23.3184,23.2829,23.3125,26400.0
2006-06-13 11:40:00,39.49,39.49,39.45,39.49,16600.0,23.3066,23.3066,23.2829,23.3066,16600.0
2006-06-13 11:45:00,39.51,39.7,39.5,39.69,37200.0,23.3184,23.4305,23.3125,23.4246,37200.0
2006-06-13 11:50:00,39.71,39.71,39.58,39.6,33600.0,23.4364,23.4364,23.3597,23.3715,33600.0
2006-06-13 11:55:00,39.6,39.69,39.6,39.69,16200.0,23.3715,23.4246,23.3715,23.4246,16200.0
2006-06-13 12:00:00,39.68,39.74,39.67,39.68,27800.0,23.4187,23.4541,23.4128,23.4187,27800.0
2006-06-13 12:05:00,39.68,39.7,39.63,39.66,26600.0,23.4187,23.4305,23.3892,23.4069,26600.0
2006-06-13 12:10:00,39.66,39.69,39.65,39.67,14600.0,23.4069,23.4246,23.401,23.4128,14600.0
2006-06-13 12:15:00,39.67,39.69,39.6,39.67,25800.0,23.4128,23.4246,23.3715,23.4128,25800.0
2006-06-13 12:20:00,39.7,39.7,39.57,39.58,21800.0,23.4305,23.4305,23.3538,23.3597,21800.0
2006-06-13 12:25:00,39.59,39.61,39.5,39.5,29600.0,23.3656,23.3774,23.3125,23.3125,29600.0
2006-06-13 12:30:00,39.5,39.56,39.49,39.55,28400.0,23.3125,23.3479,23.3066,23.342,28400.0
2006-06-13 12:35:00,39.55,39.56,39.5,39.51,37000.0,23.342,23.3479,23.3125,23.3184,37000.0
2006-06-13 12:40:00,39.49,39.59,39.48,39.59,23600.0,23.3066,23.3656,23.3007,23.3656,23600.0
2006-06-13 12:45:00,39.59,39.62,39.56,39.56,14000.0,23.3656,23.3833,23.3479,23.3479,14000.0
2006-06-13 12:50:00,39.56,39.6,39.55,39.58,13000.0,23.3479,23.3715,23.342,23.3597,13000.0
2006-06-13 12:55:00,39.59,39.59,39.56,39.56,10600.0,23.3656,23.3656,23.3479,23.3479,10600.0
2006-06-13 13:00:00,39.56,39.58,39.48,39.48,53400.0,23.3479,23.3597,23.3007,23.3007,53400.0
2006-06-13 13:05:00,39.48,39.48,39.42,39.43,35600.0,23.3007,23.3007,23.2652,23.2711,35600.0
2006-06-13 13:10:00,39.43,39.47,39.38,39.47,31600.0,23.2711,23.2948,23.2416,23.2948,31600.0
2006-06-13 13:15:00,39.46,39.55,39.45,39.51,73200.0,23.2889,23.342,23.2829,23.3184,73200.0
2006-06-13 13:20:00,39.51,39.52,39.48,39.49,35600.0,23.3184,23.3243,23.3007,23.3066,35600.0
2006-06-13 13:25:00,39.48,39.48,39.41,39.43,22400.0,23.3007,23.3007,23.2593,23.2711,22400.0
2006-06-13 13:30:00,39.42,39.47,39.38,39.47,39400.0,23.2652,23.2948,23.2416,23.2948,39400.0
2006-06-13 13:35:00,39.47,39.52,39.46,39.48,41000.0,23.2948,23.3243,23.2889,23.3007,41000.0
2006-06-13 13:40:00,39.49,39.57,39.47,39.54,49400.0,23.3066,23.3538,23.2948,23.3361,49400.0
2006-06-13 13:45:00,39.54,39.7,39.53,39.66,48200.0,23.3361,23.4305,23.3302,23.4069,48200.0
2006-06-13 13:50:00,39.66,39.7,39.65,39.65,24200.0,23.4069,23.4305,23.401,23.401,24200.0
2006-06-13 13:55:00,39.65,39.66,39.58,39.63,25600.0,23.401,23.4069,23.3597,23.3892,25600.0
2006-06-13 14:00:00,39.62,39.62,39.54,39.54,94200.0,23.3833,23.3833,23.3361,23.3361,94200.0
2006-06-13 14:05:00,39.55,39.58,39.53,39.57,27800.0,23.342,23.3597,23.3302,23.3538,27800.0
2006-06-13 14:10:00,39.57,39.58,39.52,39.53,28000.0,23.3538,23.3597,23.3243,23.3302,28000.0
2006-06-13 14:15:00,39.52,39.56,39.52,39.54,52000.0,23.3243,23.3479,23.3243,23.3361,52000.0
2006-06-13 14:20:00,39.55,39.57,39.51,39.51,85400.0,23.342,23.3538,23.3184,23.3184,85400.0
2006-06-13 14:25:00,39.51,39.6,39.48,39.6,75600.0,23.3184,23.3715,23.3007,23.3715,75600.0
2006-06-13 14:30:00,39.59,39.6,39.46,39.46,53000.0,23.3656,23.3715,23.2889,23.2889,53000.0
2006-06-13 14:35:00,39.46,39.49,39.44,39.46,97400.0,23.2889,23.3066,23.277,23.2889,97400.0
2006-06-13 14:40:00,39.46,39.57,39.45,39.56,54000.0,23.2889,23.3538,23.2829,23.3479,54000.0
2006-06-13 14:45:00,39.56,39.57,39.49,39.49,42800.0,23.3479,23.3538,23.3066,23.3066,42800.0
2006-06-13 14:50:00,39.49,39.51,39.46,39.51,59600.0,23.3066,23.3184,23.2889,23.3184,59600.0
2006-06-13 14:55:00,39.51,39.6,39.51,39.6,31400.0,23.3184,23.3715,23.3184,23.3715,31400.0
2006-06-13 15:00:00,39.6,39.6,39.55,39.56,73000.0,23.3715,23.3715,23.342,23.3479,73000.0
2006-06-13 15:05:00,39.57,39.58,39.54,39.55,111200.0,23.3538,23.3597,23.3361,23.342,111200.0
2006-06-13 15:10:00,39.53,39.6,39.53,39.6,172200.0,23.3302,23.3715,23.3302,23.3715,172200.0
2006-06-13 15:15:00,39.6,39.65,39.52,39.65,73200.0,23.3715,23.401,23.3243,23.401,73200.0
2006-06-13 15:20:00,39.65,39.74,39.64,39.72,73800.0,23.401,23.4541,23.3951,23.4423,73800.0
2006-06-13 15:25:00,39.72,39.9,39.72,39.82,116200.0,23.4423,23.5485,23.4423,23.5013,116200.0
2006-06-13 15:30:00,39.82,40.02,39.81,40.01,84200.0,23.5013,23.6194,23.4954,23.6135,84200.0
2006-06-13 15:35:00,40.01,40.01,39.82,39.82,94800.0,23.6135,23.6135,23.5013,23.5013,94800.0
2006-06-13 15:40:00,39.82,40.01,39.81,39.82,76200.0,23.5013,23.6135,23.4954,23.5013,76200.0
2006-06-13 15:45:00,39.83,40.02,39.71,39.74,104400.0,23.5072,23.6194,23.4364,23.4541,104400.0
2006-06-13 15:50:00,39.74,39.76,39.64,39.65,111600.0,23.4541,23.4659,23.3951,23.401,111600.0
2006-06-13 15:55:00,39.66,39.75,39.65,39.71,433400.0,23.4069,23.46,23.401,23.4364,433400.0
2006-06-14 09:30:00,40.24,40.24,39.94,40.13,96400.0,23.7492,23.7492,23.5721,23.6843,96400.0
2006-06-14 09:35:00,40.13,40.23,40.13,40.21,141800.0,23.6843,23.7433,23.6843,23.7315,141800.0
2006-06-14 09:40:00,40.22,40.25,40.15,40.15,173200.0,23.7374,23.7551,23.6961,23.6961,173200.0
2006-06-14 09:45:00,40.16,40.18,40.08,40.09,187400.0,23.702,23.7138,23.6548,23.6607,187400.0
2006-06-14 09:50:00,40.1,40.15,40.07,40.15,78600.0,23.6666,23.6961,23.6489,23.6961,78600.0
2006-06-14 09:55:00,40.16,40.2,40.1,40.18,54200.0,23.702,23.7256,23.6666,23.7138,54200.0
2006-06-14 10:00:00,40.18,40.19,40.1,40.19,39200.0,23.7138,23.7197,23.6666,23.7197,39200.0
2006-06-14 10:05:00,40.21,40.3,40.2,40.23,69800.0,23.7315,23.7846,23.7256,23.7433,69800.0
2006-06-14 10:10:00,40.22,40.3,40.17,40.26,91600.0,23.7374,23.7846,23.7079,23.761,91600.0
2006-06-14 10:15:00,40.24,40.27,40.12,40.24,55800.0,23.7492,23.7669,23.6784,23.7492,55800.0
2006-06-14 10:20:00,40.24,40.27,40.18,40.26,79200.0,23.7492,23.7669,23.7138,23.761,79200.0
2006-06-14 10:25:00,40.26,40.27,40.18,40.2,41000.0,23.761,23.7669,23.7138,23.7256,41000.0
2006-06-14 10:30:00,40.2,40.31,40.2,40.27,185200.0,23.7256,23.7905,23.7256,23.7669,185200.0
2006-06-14 10:35:00,40.34,40.37,40.27,40.27,79800.0,23.8082,23.8259,23.7669,23.7669,79800.0
2006-06-14 10:40:00,40.27,40.32,40.27,40.28,74200.0,23.7669,23.7964,23.7669,23.7728,74200.0
2006-06-14 10:45:00,40.27,40.32,40.27,40.31,38000.0,23.7669,23.7964,23.7669,23.7905,38000.0
2006-06-14 10:50:00,40.33,40.35,40.29,40.3,59600.0,23.8023,23.8141,23.7787,23.7846,59600.0
2006-06-14 10:55:00,40.3,40.3,40.26,40.26,45800.0,23.7846,23.7846,23.761,23.761,45800.0
2006-06-14 11:00:00,40.26,40.32,40.24,40.31,76800.0,23.761,23.7964,23.7492,23.7905,76800.0
2006-06-14 11:05:00,40.31,40.4,40.3,40.38,52400.0,23.7905,23.8436,23.7846,23.8318,52400.0
2006-06-14 11:10:00,40.4,40.45,40.39,40.41,68000.0,23.8436,23.8731,23.8377,23.8495,68000.0
2006-06-14 11:15:00,40.4,40.46,40.4,40.45,30000.0,23.8436,23.879,23.8436,23.8731,30000.0
2006-06-14 11:20:00,40.45,40.45,40.38,40.42,22000.0,23.8731,23.8731,23.8318,23.8554,22000.0
2006-06-14 11:25:00,40.42,40.48,40.41,40.42,40800.0,23.8554,23.8908,23.8495,23.8554,40800.0
2006-06-14 11:30:00,40.42,40.42,40.38,40.38,32200.0,23.8554,23.8554,23.8318,23.8318,32200.0
2006-06-14 11:35:00,40.38,40.42,40.3,40.31,40400.0,23.8318,23.8554,23.7846,23.7905,40400.0
2006-06-14 11:40:00,40.31,40.37,40.31,40.33,25600.0,23.7905,23.8259,23.7905,23.8023,25600.0
2006-06-14 11:45:00,40.34,40.37,40.29,40.31,32200.0,23.8082,23.8259,23.7787,23.7905,32200.0
2006-06-14 11:50:00,40.3,40.32,40.25,40.26,22200.0,23.7846,23.7964,23.7551,23.761,22200.0
2006-06-14 11:55:00,40.26,40.29,40.23,40.29,26800.0,23.761,23.7787,23.7433,23.7787,26800.0
2006-06-14 12:00:00,40.27,40.33,40.27,40.32,25800.0,23.7669,23.8023,23.7669,23.7964,25800.0
2006-06-14 12:05:00,40.32,40.4,40.31,40.4,22800.0,23.7964,23.8436,23.7905,23.8436,22800.0
2006-06-14 12:10:00,40.39,40.47,40.39,40.42,35400.0,23.8377,23.8849,23.8377,23.8554,35400.0
2006-06-14 12:15:00,40.42,40.51,40.42,40.44,24000.0,23.8554,23.9085,23.8554,23.8672,24000.0
2006-06-14 12:20:00,40.43,40.47,40.42,40.43,24400.0,23.8613,23.8849,23.8554,23.8613,24400.0
2006-06-14 12:25:00,40.42,40.42,40.35,40.35,38000.0,23.8554,23.8554,23.8141,23.8141,38000.0
2006-06-14 12:30:00,40.35,40.38,40.29,40.29,32000.0,23.8141,23.8318,23.7787,23.7787,32000.0
2006-06-14 12:35:00,40.27,40.35,40.27,40.35,19400.0,23.7669,23.8141,23.7669,23.8141,19400.0
2006-06-14 12:40:00,40.34,40.34,40.32,40.34,12400.0,23.8082,23.8082,23.7964,23.8082,12400.0
2006-06-14 12:45:00,40.33,40.37,40.33,40.35,14200.0,23.8023,23.8259,23.8023,23.8141,14200.0
2006-06-14 12:50:00,40.34,40.38,40.33,40.37,11200.0,23.8082,23.8318,23.8023,23.8259,11200.0
2006-06-14 12:55:00,40.35,40.38,40.34,40.38,12800.0,23.8141,23.8318,23.8082,23.8318,12800.0
2006-06-14 13:00:00,40.38,40.4,40.35,40.35,40000.0,23.8318,23.8436,23.8141,23.8141,40000.0
2006-06-14 13:05:00,40.35,40.35,40.31,40.32,32000.0,23.8141,23.8141,23.7905,23.7964,32000.0
2006-06-14 13:10:00,40.32,40.37,40.31,40.36,39800.0,23.7964,23.8259,23.7905,23.82,39800.0
2006-06-14 13:15:00,40.37,40.39,40.3,40.31,52800.0,23.8259,23.8377,23.7846,23.7905,52800.0
2006-06-14 13:20:00,40.31,40.34,40.29,40.31,47400.0,23.7905,23.8082,23.7787,23.7905,47400.0
2006-06-14 13:25:00,40.31,40.37,40.31,40.37,45000.0,23.7905,23.8259,23.7905,23.8259,45000.0
2006-06-14 13:30:00,40.35,40.35,40.3,40.31,41200.0,23.8141,23.8141,23.7846,23.7905,41200.0
2006-06-14 13:35:00,40.32,40.32,40.24,40.24,44600.0,23.7964,23.7964,23.7492,23.7492,44600.0
2006-06-14 13:40:00,40.24,40.27,40.24,40.24,30800.0,23.7492,23.7669,23.7492,23.7492,30800.0
2006-06-14 13:45:00,40.25,40.36,40.25,40.36,44400.0,23.7551,23.82,23.7551,23.82,44400.0
2006-06-14 13:50:00,40.36,40.41,40.33,40.34,35200.0,23.82,23.8495,23.8023,23.8082,35200.0
2006-06-14 13:55:00,40.34,40.41,40.32,40.41,19200.0,23.8082,23.8495,23.7964,23.8495,19200.0
2006-06-14 14:00:00,40.42,40.45,40.34,40.37,44000.0,23.8554,23.8731,23.8082,23.8259,44000.0
2006-06-14 14:05:00,40.37,40.49,40.37,40.49,46400.0,23.8259,23.8967,23.8259,23.8967,46400.0
2006-06-14 14:10:00,40.49,40.53,40.47,40.49,42400.0,23.8967,23.9204,23.8849,23.8967,42400.0
2006-06-14 14:15:00,40.49,40.52,40.38,40.39,52000.0,23.8967,23.9145,23.8318,23.8377,52000.0
2006-06-14 14:20:00,40.39,40.48,40.38,40.43,40200.0,23.8377,23.8908,23.8318,23.8613,40200.0
2006-06-14 14:25:00,40.41,40.42,40.34,40.42,41000.0,23.8495,23.8554,23.8082,23.8554,41000.0
2006-06-14 14:30:00,40.41,40.43,40.35,40.38,64400.0,23.8495,23.8613,23.8141,23.8318,64400.0
2006-06-14 14:35:00,40.38,40.45,40.37,40.42,56000.0,23.8318,23.8731,23.8259,23.8554,56000.0
2006-06-14 14:40:00,40.4,40.41,40.33,40.36,77000.0,23.8436,23.8495,23.8023,23.82,77000.0
2006-06-14 14:45:00,40.35,40.39,40.35,40.39,99400.0,23.8141,23.8377,23.8141,23.8377,99400.0
2006-06-14 14:50:00,40.39,40.49,40.39,40.44,83800.0,23.8377,23.8967,23.8377,23.8672,83800.0
2006-06-14 14:55:00,40.45,40.5,40.4,40.45,48200.0,23.8731,23.9026,23.8436,23.8731,48200.0
2006-06-14 15:00:00,40.43,40.48,40.39,40.43,57000.0,23.8613,23.8908,23.8377,23.8613,57000.0
2006-06-14 15:05:00,40.43,40.54,40.43,40.5,67400.0,23.8613,23.9263,23.8613,23.9026,67400.0
2006-06-14 15:10:00,40.5,40.55,40.49,40.5,130800.0,23.9026,23.9322,23.8967,23.9026,130800.0
2006-06-14 15:15:00,40.5,40.54,40.49,40.5,79200.0,23.9026,23.9263,23.8967,23.9026,79200.0
2006-06-14 15:20:00,40.51,40.55,40.49,40.49,80000.0,23.9085,23.9322,23.8967,23.8967,80000.0
2006-06-14 15:25:00,40.49,40.54,40.49,40.49,79400.0,23.8967,23.9263,23.8967,23.8967,79400.0
2006-06-14 15:30:00,40.49,40.52,40.47,40.52,88000.0,23.8967,23.9145,23.8849,23.9145,88000.0
2006-06-14 15:35:00,40.52,40.56,40.52,40.55,106800.0,23.9145,23.9381,23.9145,23.9322,106800.0
2006-06-14 15:40:00,40.58,40.58,40.52,40.52,64800.0,23.9499,23.9499,23.9145,23.9145,64800.0
2006-06-14 15:45:00,40.52,40.59,40.52,40.59,78000.0,23.9145,23.9558,23.9145,23.9558,78000.0
2006-06-14 15:50:00,40.59,40.63,40.57,40.63,54600.0,23.9558,23.9794,23.944,23.9794,54600.0
2006-06-14 15:55:00,40.63,40.71,40.63,40.65,86400.0,23.9794,24.0266,23.9794,23.9912,86400.0
2006-06-15 09:30:00,40.66,40.7,40.62,40.7,84000.0,23.9971,24.0207,23.9735,24.0207,84000.0
2006-06-15 09:35:00,40.7,41.0,40.7,40.98,68600.0,24.0207,24.1977,24.0207,24.1859,68600.0
2006-06-15 09:40:00,40.97,41.08,40.94,41.02,65400.0,24.18,24.245,24.1623,24.2095,65400.0
2006-06-15 09:45:00,41.02,41.04,40.95,41.0,45800.0,24.2095,24.2213,24.1682,24.1977,45800.0
2006-06-15 09:50:00,41.0,41.08,40.97,41.08,35200.0,24.1977,24.245,24.18,24.245,35200.0
2006-06-15 09:55:00,41.08,41.18,41.08,41.17,55400.0,24.245,24.304,24.245,24.2981,55400.0
2006-06-15 10:00:00,41.18,41.2,41.11,41.11,42400.0,24.304,24.3158,24.2627,24.2627,42400.0
2006-06-15 10:05:00,41.12,41.12,40.99,41.05,60400.0,24.2686,24.2686,24.1918,24.2273,60400.0
2006-06-15 10:10:00,41.05,41.05,40.96,40.98,50200.0,24.2273,24.2273,24.1741,24.1859,50200.0
2006-06-15 10:15:00,40.98,41.01,40.95,40.96,56800.0,24.1859,24.2036,24.1682,24.1741,56800.0
2006-06-15 10:20:00,40.96,40.96,40.87,40.87,56000.0,24.1741,24.1741,24.121,24.121,56000.0
2006-06-15 10:25:00,40.87,41.05,40.87,40.88,126600.0,24.121,24.2273,24.121,24.1269,126600.0
2006-06-15 10:30:00,40.88,40.88,40.82,40.85,43600.0,24.1269,24.1269,24.0915,24.1092,43600.0
2006-06-15 10:35:00,40.87,40.9,40.87,40.88,39800.0,24.121,24.1387,24.121,24.1269,39800.0
2006-06-15 10:40:00,40.9,41.0,40.88,41.0,34200.0,24.1387,24.1977,24.1269,24.1977,34200.0
2006-06-15 10:45:00,41.0,41.0,40.96,40.96,46800.0,24.1977,24.1977,24.1741,24.1741,46800.0
2006-06-15 10:50:00,40.99,41.0,40.94,40.94,29200.0,24.1918,24.1977,24.1623,24.1623,29200.0
2006-06-15 10:55:00,40.95,40.96,40.88,40.88,22600.0,24.1682,24.1741,24.1269,24.1269,22600.0
2006-06-15 11:00:00,40.88,40.92,40.88,40.91,24600.0,24.1269,24.1505,24.1269,24.1446,24600.0
2006-06-15 11:05:00,40.93,40.93,40.87,40.88,20600.0,24.1564,24.1564,24.121,24.1269,20600.0
2006-06-15 11:10:00,40.88,41.0,40.88,41.0,30000.0,24.1269,24.1977,24.1269,24.1977,30000.0
2006-06-15 11:15:00,40.99,41.07,40.99,41.01,24200.0,24.1918,24.2391,24.1918,24.2036,24200.0
2006-06-15 11:20:00,41.0,41.05,41.0,41.04,25000.0,24.1977,24.2273,24.1977,24.2213,25000.0
2006-06-15 11:25:00,41.04,41.07,41.02,41.05,20800.0,24.2213,24.2391,24.2095,24.2273,20800.0
2006-06-15 11:30:00,41.05,41.06,40.99,40.99,38200.0,24.2273,24.2332,24.1918,24.1918,38200.0
2006-06-15 11:35:00,40.99,40.99,40.94,40.97,27600.0,24.1918,24.1918,24.1623,24.18,27600.0
2006-06-15 11:40:00,40.95,40.97,40.9,40.9,11000.0,24.1682,24.18,24.1387,24.1387,11000.0
2006-06-15 11:45:00,40.9,40.91,40.88,40.91,8600.0,24.1387,24.1446,24.1269,24.1446,8600.0
2006-06-15 11:50:00,40.9,40.95,40.9,40.95,16400.0,24.1387,24.1682,24.1387,24.1682,16400.0
2006-06-15 11:55:00,40.94,40.97,40.94,40.97,8400.0,24.1623,24.18,24.1623,24.18,8400.0
2006-06-15 12:00:00,40.97,40.98,40.9,40.92,26200.0,24.18,24.1859,24.1387,24.1505,26200.0
2006-06-15 12:05:00,40.92,40.99,40.92,40.99,14400.0,24.1505,24.1918,24.1505,24.1918,14400.0
2006-06-15 12:10:00,40.99,40.99,40.94,40.96,18000.0,24.1918,24.1918,24.1623,24.1741,18000.0
2006-06-15 12:15:00,40.96,40.96,40.9,40.92,14400.0,24.1741,24.1741,24.1387,24.1505,14400.0
2006-06-15 12:20:00,40.91,40.92,40.87,40.87,14600.0,24.1446,24.1505,24.121,24.121,14600.0
2006-06-15 12:25:00,40.87,40.9,40.86,40.9,18200.0,24.121,24.1387,24.1151,24.1387,18200.0
2006-06-15 12:30:00,40.9,40.96,40.9,40.96,10800.0,24.1387,24.1741,24.1387,24.1741,10800.0
2006-06-15 12:35:00,40.96,40.98,40.95,40.98,9200.0,24.1741,24.1859,24.1682,24.1859,9200.0
2006-06-15 12:40:00,40.98,40.99,40.96,40.98,21400.0,24.1859,24.1918,24.1741,24.1859,21400.0
2006-06-15 12:45:00,40.97,41.0,40.97,40.99,11600.0,24.18,24.1977,24.18,24.1918,11600.0
2006-06-15 12:50:00,40.99,41.01,40.99,40.99,17000.0,24.1918,24.2036,24.1918,24.1918,17000.0
2006-06-15 12:55:00,40.99,41.0,40.95,40.95,31400.0,24.1918,24.1977,24.1682,24.1682,31400.0
2006-06-15 13:00:00,40.95,40.98,40.94,40.96,44600.0,24.1682,24.1859,24.1623,24.1741,44600.0
2006-06-15 13:05:00,40.96,40.99,40.95,40.99,37800.0,24.1741,24.1918,24.1682,24.1918,37800.0
2006-06-15 13:10:00,40.99,40.99,40.98,40.99,21600.0,24.1918,24.1918,24.1859,24.1918,21600.0
2006-06-15 13:15:00,40.99,40.99,40.97,40.97,27600.0,24.1918,24.1918,24.18,24.18,27600.0
2006-06-15 13:20:00,40.97,40.97,40.95,40.95,14000.0,24.18,24.18,24.1682,24.1682,14000.0
2006-06-15 13:25:00,40.95,40.97,40.94,40.97,36200.0,24.1682,24.18,24.1623,24.18,36200.0
2006-06-15 13:30:00,40.94,40.97,40.91,40.97,77000.0,24.1623,24.18,24.1446,24.18,77000.0
2006-06-15 13:35:00,40.96,40.96,40.93,40.94,14200.0,24.1741,24.1741,24.1564,24.1623,14200.0
2006-06-15 13:40:00,40.94,40.98,40.94,40.95,48600.0,24.1623,24.1859,24.1623,24.1682,48600.0
2006-06-15 13:45:00,40.95,41.1,40.9,41.09,77600.0,24.1682,24.2568,24.1387,24.2509,77600.0
2006-06-15 13:50:00,41.09,41.1,41.04,41.06,25800.0,24.2509,24.2568,24.2213,24.2332,25800.0
2006-06-15 13:55:00,41.07,41.16,41.05,41.16,31800.0,24.2391,24.2922,24.2273,24.2922,31800.0
2006-06-15 14:00:00,41.18,41.23,41.13,41.19,41000.0,24.304,24.3335,24.2745,24.3099,41000.0
2006-06-15 14:05:00,41.2,41.22,41.17,41.19,39800.0,24.3158,24.3276,24.2981,24.3099,39800.0
2006-06-15 14:10:00,41.19,41.22,41.18,41.18,99000.0,24.3099,24.3276,24.304,24.304,99000.0
2006-06-15 14:15:00,41.18,41.19,41.14,41.17,88200.0,24.304,24.3099,24.2804,24.2981,88200.0
2006-06-15 14:20:00,41.18,41.19,41.14,41.15,60800.0,24.304,24.3099,24.2804,24.2863,60800.0
2006-06-15 14:25:00,41.15,41.18,41.15,41.18,40400.0,24.2863,24.304,24.2863,24.304,40400.0
2006-06-15 14:30:00,41.19,41.21,41.16,41.19,26600.0,24.3099,24.3217,24.2922,24.3099,26600.0
2006-06-15 14:35:00,41.19,41.25,41.18,41.25,24000.0,24.3099,24.3453,24.304,24.3453,24000.0
2006-06-15 14:40:00,41.24,41.35,41.24,41.31,107400.0,24.3394,24.4043,24.3394,24.3807,107400.0
2006-06-15 14:45:00,41.32,41.34,41.24,41.24,64200.0,24.3866,24.3984,24.3394,24.3394,64200.0
2006-06-15 14:50:00,41.24,41.29,41.24,41.26,85600.0,24.3394,24.3689,24.3394,24.3512,85600.0
2006-06-15 14:55:00,41.26,41.31,41.23,41.29,39400.0,24.3512,24.3807,24.3335,24.3689,39400.0
2006-06-15 15:00:00,41.28,41.29,41.21,41.24,49400.0,24.363,24.3689,24.3217,24.3394,49400.0
2006-06-15 15:05:00,41.24,41.25,41.21,41.22,38600.0,24.3394,24.3453,24.3217,24.3276,38600.0
2006-06-15 15:10:00,41.22,41.22,41.17,41.2,60800.0,24.3276,24.3276,24.2981,24.3158,60800.0
2006-06-15 15:15:00,41.2,41.26,41.2,41.23,45000.0,24.3158,24.3512,24.3158,24.3335,45000.0
2006-06-15 15:20:00,41.24,41.29,41.23,41.28,58200.0,24.3394,24.3689,24.3335,24.363,58200.0
2006-06-15 15:25:00,41.28,41.3,41.18,41.22,85200.0,24.363,24.3748,24.304,24.3276,85200.0
2006-06-15 15:30:00,41.22,41.25,41.22,41.23,73000.0,24.3276,24.3453,24.3276,24.3335,73000.0
2006-06-15 15:35:00,41.24,41.24,41.2,41.21,59400.0,24.3394,24.3394,24.3158,24.3217,59400.0
2006-06-15 15:40:00,41.22,41.32,41.21,41.27,61000.0,24.3276,24.3866,24.3217,24.3571,61000.0
2006-06-15 15:45:00,41.27,41.29,41.26,41.26,117000.0,24.3571,24.3689,24.3512,24.3512,117000.0
2006-06-15 15:50:00,41.26,41.27,41.13,41.13,105000.0,24.3512,24.3571,24.2745,24.2745,105000.0
2006-06-15 15:55:00,41.14,41.2,41.13,41.19,90200.0,24.2804,24.3158,24.2745,24.3099,90200.0
2006-06-16 09:30:00,41.02,41.2,41.02,41.18,619400.0,24.2095,24.3158,24.2095,24.304,619400.0
2006-06-16 09:35:00,41.17,41.18,41.12,41.12,9400.0,24.2981,24.304,24.2686,24.2686,9400.0
2006-06-16 09:40:00,41.12,41.2,41.06,41.2,44000.0,24.2686,24.3158,24.2332,24.3158,44000.0
2006-06-16 09:45:00,41.19,41.19,40.98,41.02,55600.0,24.3099,24.3099,24.1859,24.2095,55600.0
2006-06-16 09:50:00,41.04,41.14,41.03,41.08,43400.0,24.2213,24.2804,24.2154,24.245,43400.0
2006-06-16 09:55:00,41.08,41.18,40.99,41.17,18800.0,24.245,24.304,24.1918,24.2981,18800.0
2006-06-16 10:00:00,41.17,41.2,41.12,41.17,26200.0,24.2981,24.3158,24.2686,24.2981,26200.0
2006-06-16 10:05:00,41.17,41.21,41.09,41.09,31800.0,24.2981,24.3217,24.2509,24.2509,31800.0
2006-06-16 10:10:00,41.1,41.1,40.92,40.93,40800.0,24.2568,24.2568,24.1505,24.1564,40800.0
2006-06-16 10:15:00,40.92,40.94,40.88,40.9,60600.0,24.1505,24.1623,24.1269,24.1387,60600.0
2006-06-16 10:20:00,40.9,40.91,40.87,40.9,23800.0,24.1387,24.1446,24.121,24.1387,23800.0
2006-06-16 10:25:00,40.91,40.97,40.91,40.93,27200.0,24.1446,24.18,24.1446,24.1564,27200.0
2006-06-16 10:30:00,40.92,40.98,40.88,40.91,34800.0,24.1505,24.1859,24.1269,24.1446,34800.0
2006-06-16 10:35:00,40.91,40.98,40.91,40.98,19400.0,24.1446,24.1859,24.1446,24.1859,19400.0
2006-06-16 10:40:00,40.99,40.99,40.81,40.82,47600.0,24.1918,24.1918,24.0856,24.0915,47600.0
2006-06-16 10:45:00,40.81,40.82,40.75,40.76,43600.0,24.0856,24.0915,24.0502,24.0561,43600.0
2006-06-16 10:50:00,40.77,40.87,40.76,40.85,49600.0,24.062,24.121,24.0561,24.1092,49600.0
2006-06-16 10:55:00,40.85,40.91,40.84,40.89,37000.0,24.1092,24.1446,24.1033,24.1328,37000.0
2006-06-16 11:00:00,40.88,40.96,40.87,40.87,41000.0,24.1269,24.1741,24.121,24.121,41000.0
2006-06-16 11:05:00,40.87,40.93,40.85,40.85,30400.0,24.121,24.1564,24.1092,24.1092,30400.0
2006-06-16 11:10:00,40.86,40.86,40.79,40.79,35400.0,24.1151,24.1151,24.0738,24.0738,35400.0
2006-06-16 11:15:00,40.79,40.79,40.75,40.77,23600.0,24.0738,24.0738,24.0502,24.062,23600.0
2006-06-16 11:20:00,40.77,40.77,40.65,40.68,33000.0,24.062,24.062,23.9912,24.0089,33000.0
2006-06-16 11:25:00,40.67,40.72,40.63,40.7,31600.0,24.003,24.0325,23.9794,24.0207,31600.0
2006-06-16 11:30:00,40.68,40.7,40.67,40.68,18200.0,24.0089,24.0207,24.003,24.0089,18200.0
2006-06-16 11:35:00,40.68,40.83,40.68,40.81,38800.0,24.0089,24.0974,24.0089,24.0856,38800.0
2006-06-16 11:40:00,40.82,40.82,40.75,40.77,14800.0,24.0915,24.0915,24.0502,24.062,14800.0
2006-06-16 11:45:00,40.78,40.85,40.78,40.8,18400.0,24.0679,24.1092,24.0679,24.0797,18400.0
2006-06-16 11:50:00,40.81,40.88,40.81,40.88,13000.0,24.0856,24.1269,24.0856,24.1269,13000.0
2006-06-16 11:55:00,40.88,40.88,40.87,40.88,20000.0,24.1269,24.1269,24.121,24.1269,20000.0
2006-06-16 12:00:00,40.88,40.95,40.88,40.93,16400.0,24.1269,24.1682,24.1269,24.1564,16400.0
2006-06-16 12:05:00,40.93,40.96,40.91,40.96,23200.0,24.1564,24.1741,24.1446,24.1741,23200.0
2006-06-16 12:10:00,40.97,41.01,40.85,40.85,30000.0,24.18,24.2036,24.1092,24.1092,30000.0
2006-06-16 12:15:00,40.83,40.85,40.78,40.83,17200.0,24.0974,24.1092,24.0679,24.0974,17200.0
2006-06-16 12:20:00,40.83,40.83,40.8,40.81,27800.0,24.0974,24.0974,24.0797,24.0856,27800.0
2006-06-16 12:25:00,40.81,40.83,40.8,40.81,27600.0,24.0856,24.0974,24.0797,24.0856,27600.0
2006-06-16 12:30:00,40.81,40.81,40.79,40.79,28000.0,24.0856,24.0856,24.0738,24.0738,28000.0
2006-06-16 12:35:00,40.79,40.79,40.73,40.78,34400.0,24.0738,24.0738,24.0384,24.0679,34400.0
2006-06-16 12:40:00,40.78,40.84,40.77,40.79,27800.0,24.0679,24.1033,24.062,24.0738,27800.0
2006-06-16 12:45:00,40.79,40.82,40.76,40.77,15600.0,24.0738,24.0915,24.0561,24.062,15600.0
2006-06-16 12:50:00,40.76,40.85,40.76,40.84,22200.0,24.0561,24.1092,24.0561,24.1033,22200.0
2006-06-16 12:55:00,40.85,40.89,40.83,40.89,19000.0,24.1092,24.1328,24.0974,24.1328,19000.0
2006-06-16 13:00:00,40.9,40.9,40.86,40.87,18000.0,24.1387,24.1387,24.1151,24.121,18000.0
2006-06-16 13:05:00,40.88,40.88,40.8,40.8,21000.0,24.1269,24.1269,24.0797,24.0797,21000.0
2006-06-16 13:10:00,40.8,40.8,40.76,40.77,21000.0,24.0797,24.0797,24.0561,24.062,21000.0
2006-06-16 13:15:00,40.77,40.78,40.76,40.76,8600.0,24.062,24.0679,24.0561,24.0561,8600.0
2006-06-16 13:20:00,40.76,40.77,40.75,40.77,4600.0,24.0561,24.062,24.0502,24.062,4600.0
2006-06-16 13:25:00,40.76,40.83,40.76,40.8,17600.0,24.0561,24.0974,24.0561,24.0797,17600.0
2006-06-16 13:30:00,40.8,40.8,40.77,40.77,8200.0,24.0797,24.0797,24.062,24.062,8200.0
2006-06-16 13:35:00,40.77,40.77,40.75,40.76,23000.0,24.062,24.062,24.0502,24.0561,23000.0
2006-06-16 13:40:00,40.76,40.78,40.74,40.76,29400.0,24.0561,24.0679,24.0443,24.0561,29400.0
2006-06-16 13:45:00,40.76,40.82,40.74,40.8,57800.0,24.0561,24.0915,24.0443,24.0797,57800.0
2006-06-16 13:50:00,40.79,40.81,40.77,40.81,32800.0,24.0738,24.0856,24.062,24.0856,32800.0
2006-06-16 13:55:00,40.8,40.8,40.76,40.76,11200.0,24.0797,24.0797,24.0561,24.0561,11200.0
2006-06-16 14:00:00,40.77,40.77,40.74,40.74,21600.0,24.062,24.062,24.0443,24.0443,21600.0
2006-06-16 14:05:00,40.75,40.8,40.75,40.79,23800.0,24.0502,24.0797,24.0502,24.0738,23800.0
2006-06-16 14:10:00,40.78,40.8,40.73,40.74,23400.0,24.0679,24.0797,24.0384,24.0443,23400.0
2006-06-16 14:15:00,40.74,40.95,40.73,40.85,50000.0,24.0443,24.1682,24.0384,24.1092,50000.0
2006-06-16 14:20:00,40.87,40.87,40.77,40.8,46800.0,24.121,24.121,24.062,24.0797,46800.0
2006-06-16 14:25:00,40.8,40.81,40.73,40.74,51000.0,24.0797,24.0856,24.0384,24.0443,51000.0
2006-06-16 14:30:00,40.74,40.82,40.71,40.81,33000.0,24.0443,24.0915,24.0266,24.0856,33000.0
2006-06-16 14:35:00,40.81,40.82,40.74,40.75,38000.0,24.0856,24.0915,24.0443,24.0502,38000.0
2006-06-16 14:40:00,40.75,40.8,40.73,40.73,28200.0,24.0502,24.0797,24.0384,24.0384,28200.0
2006-06-16 14:45:00,40.73,40.77,40.73,40.76,23200.0,24.0384,24.062,24.0384,24.0561,23200.0
2006-06-16 14:50:00,40.75,40.77,40.75,40.76,13400.0,24.0502,24.062,24.0502,24.0561,13400.0
2006-06-16 14:55:00,40.76,40.77,40.74,40.77,34400.0,24.0561,24.062,24.0443,24.062,34400.0
2006-06-16 15:00:00,40.77,40.91,40.77,40.86,44800.0,24.062,24.1446,24.062,24.1151,44800.0
2006-06-16 15:05:00,40.85,40.87,40.8,40.82,25000.0,24.1092,24.121,24.0797,24.0915,25000.0
2006-06-16 15:10:00,40.82,40.88,40.82,40.84,31800.0,24.0915,24.1269,24.0915,24.1033,31800.0
2006-06-16 15:15:00,40.83,40.87,40.83,40.85,31000.0,24.0974,24.121,24.0974,24.1092,31000.0
2006-06-16 15:20:00,40.86,40.86,40.81,40.84,68800.0,24.1151,24.1151,24.0856,24.1033,68800.0
2006-06-16 15:25:00,40.85,40.87,40.8,40.85,92600.0,24.1092,24.121,24.0797,24.1092,92600.0
2006-06-16 15:30:00,40.85,40.86,40.79,40.85,171600.0,24.1092,24.1151,24.0738,24.1092,171600.0
2006-06-16 15:35:00,40.85,40.85,40.84,40.85,74200.0,24.1092,24.1092,24.1033,24.1092,74200.0
2006-06-16 15:40:00,40.87,40.91,40.86,40.88,91800.0,24.121,24.1446,24.1151,24.1269,91800.0
2006-06-16 15:45:00,40.88,40.88,40.84,40.84,77000.0,24.1269,24.1269,24.1033,24.1033,77000.0
2006-06-16 15:50:00,40.84,40.92,40.84,40.92,58400.0,24.1033,24.1505,24.1033,24.1505,58400.0
2006-06-16 15:55:00,40.91,40.93,40.91,40.93,186200.0,24.1446,24.1564,24.1446,24.1564,186200.0
2006-06-19 09:30:00,41.05,41.13,41.0,41.13,69600.0,24.2273,24.2745,24.1977,24.2745,69600.0
2006-06-19 09:35:00,41.13,41.29,41.13,41.16,75400.0,24.2745,24.3689,24.2745,24.2922,75400.0
2006-06-19 09:40:00,41.16,41.17,41.02,41.02,38200.0,24.2922,24.2981,24.2095,24.2095,38200.0
2006-06-19 09:45:00,40.98,41.12,40.98,41.1,46400.0,24.1859,24.2686,24.1859,24.2568,46400.0
2006-06-19 09:50:00,41.1,41.13,41.01,41.13,81000.0,24.2568,24.2745,24.2036,24.2745,81000.0
2006-06-19 09:55:00,41.11,41.15,40.94,41.1,97400.0,24.2627,24.2863,24.1623,24.2568,97400.0
2006-06-19 10:00:00,41.1,41.1,40.97,40.97,28800.0,24.2568,24.2568,24.18,24.18,28800.0
2006-06-19 10:05:00,40.97,41.03,40.87,40.88,43000.0,24.18,24.2154,24.121,24.1269,43000.0
2006-06-19 10:10:00,40.88,40.88,40.74,40.77,28400.0,24.1269,24.1269,24.0443,24.062,28400.0
2006-06-19 10:15:00,40.74,40.74,40.66,40.71,34800.0,24.0443,24.0443,23.9971,24.0266,34800.0
2006-06-19 10:20:00,40.71,40.71,40.63,40.63,21200.0,24.0266,24.0266,23.9794,23.9794,21200.0
2006-06-19 10:25:00,40.63,40.67,40.6,40.66,24200.0,23.9794,24.003,23.9617,23.9971,24200.0
2006-06-19 10:30:00,40.66,40.74,40.65,40.74,34400.0,23.9971,24.0443,23.9912,24.0443,34400.0
2006-06-19 10:35:00,40.74,40.74,40.68,40.71,22600.0,24.0443,24.0443,24.0089,24.0266,22600.0
2006-06-19 10:40:00,40.71,40.72,40.69,40.71,11200.0,24.0266,24.0325,24.0148,24.0266,11200.0
2006-06-19 10:45:00,40.71,40.73,40.66,40.66,16800.0,24.0266,24.0384,23.9971,23.9971,16800.0
2006-06-19 10:50:00,40.67,40.76,40.66,40.76,22400.0,24.003,24.0561,23.9971,24.0561,22400.0
2006-06-19 10:55:00,40.76,40.8,40.74,40.79,12200.0,24.0561,24.0797,24.0443,24.0738,12200.0
2006-06-19 11:00:00,40.78,40.81,40.77,40.79,31800.0,24.0679,24.0856,24.062,24.0738,31800.0
2006-06-19 11:05:00,40.8,40.8,40.71,40.74,25200.0,24.0797,24.0797,24.0266,24.0443,25200.0
2006-06-19 11:10:00,40.73,40.81,40.73,40.76,23200.0,24.0384,24.0856,24.0384,24.0561,23200.0
2006-06-19 11:15:00,40.76,40.77,40.7,40.76,41400.0,24.0561,24.062,24.0207,24.0561,41400.0
2006-06-19 11:20:00,40.74,40.75,40.71,40.71,28800.0,24.0443,24.0502,24.0266,24.0266,28800.0
2006-06-19 11:25:00,40.7,40.7,40.61,40.61,24400.0,24.0207,24.0207,23.9676,23.9676,24400.0
2006-06-19 11:30:00,40.61,40.69,40.6,40.63,13200.0,23.9676,24.0148,23.9617,23.9794,13200.0
2006-06-19 11:35:00,40.63,40.64,40.6,40.63,13000.0,23.9794,23.9853,23.9617,23.9794,13000.0
2006-06-19 11:40:00,40.65,40.79,40.65,40.76,24600.0,23.9912,24.0738,23.9912,24.0561,24600.0
2006-06-19 11:45:00,40.77,40.84,40.76,40.84,21800.0,24.062,24.1033,24.0561,24.1033,21800.0
2006-06-19 11:50:00,40.84,40.88,40.81,40.81,33600.0,24.1033,24.1269,24.0856,24.0856,33600.0
2006-06-19 11:55:00,40.82,40.87,40.8,40.85,35200.0,24.0915,24.121,24.0797,24.1092,35200.0
2006-06-19 12:00:00,40.85,40.85,40.82,40.82,31000.0,24.1092,24.1092,24.0915,24.0915,31000.0
2006-06-19 12:05:00,40.81,40.83,40.78,40.78,33800.0,24.0856,24.0974,24.0679,24.0679,33800.0
2006-06-19 12:10:00,40.77,40.78,40.73,40.77,38600.0,24.062,24.0679,24.0384,24.062,38600.0
2006-06-19 12:15:00,40.77,40.81,40.77,40.8,26400.0,24.062,24.0856,24.062,24.0797,26400.0
2006-06-19 12:20:00,40.8,40.81,40.77,40.77,26600.0,24.0797,24.0856,24.062,24.062,26600.0
2006-06-19 12:25:00,40.77,40.82,40.77,40.82,32200.0,24.062,24.0915,24.062,24.0915,32200.0
2006-06-19 12:30:00,40.82,40.82,40.8,40.82,17200.0,24.0915,24.0915,24.0797,24.0915,17200.0
2006-06-19 12:35:00,40.81,40.82,40.78,40.81,22600.0,24.0856,24.0915,24.0679,24.0856,22600.0
2006-06-19 12:40:00,40.81,40.83,40.81,40.81,11600.0,24.0856,24.0974,24.0856,24.0856,11600.0
2006-06-19 12:45:00,40.82,40.82,40.76,40.76,11800.0,24.0915,24.0915,24.0561,24.0561,11800.0
2006-06-19 12:50:00,40.76,40.79,40.76,40.77,31600.0,24.0561,24.0738,24.0561,24.062,31600.0
2006-06-19 12:55:00,40.77,40.79,40.77,40.79,17800.0,24.062,24.0738,24.062,24.0738,17800.0
2006-06-19 13:00:00,40.78,40.8,40.77,40.77,130000.0,24.0679,24.0797,24.062,24.062,130000.0
2006-06-19 13:05:00,40.77,40.81,40.73,40.81,28800.0,24.062,24.0856,24.0384,24.0856,28800.0
2006-06-19 13:10:00,40.8,40.8,40.68,40.69,25600.0,24.0797,24.0797,24.0089,24.0148,25600.0
2006-06-19 13:15:00,40.7,40.74,40.64,40.67,36400.0,24.0207,24.0443,23.9853,24.003,36400.0
2006-06-19 13:20:00,40.68,40.68,40.57,40.6,22800.0,24.0089,24.0089,23.944,23.9617,22800.0
2006-06-19 13:25:00,40.6,40.63,40.56,40.62,11000.0,23.9617,23.9794,23.9381,23.9735,11000.0
2006-06-19 13:30:00,40.62,40.63,40.56,40.58,11000.0,23.9735,23.9794,23.9381,23.9499,11000.0
2006-06-19 13:35:00,40.56,40.56,40.47,40.51,23400.0,23.9381,23.9381,23.8849,23.9085,23400.0
2006-06-19 13:40:00,40.5,40.5,40.42,40.5,33400.0,23.9026,23.9026,23.8554,23.9026,33400.0
2006-06-19 13:45:00,40.5,40.56,40.43,40.45,24800.0,23.9026,23.9381,23.8613,23.8731,24800.0
2006-06-19 13:50:00,40.46,40.56,40.46,40.49,53000.0,23.879,23.9381,23.879,23.8967,53000.0
2006-06-19 13:55:00,40.48,40.51,40.46,40.47,20400.0,23.8908,23.9085,23.879,23.8849,20400.0
2006-06-19 14:00:00,40.46,40.48,40.45,40.48,31200.0,23.879,23.8908,23.8731,23.8908,31200.0
2006-06-19 14:05:00,40.49,40.5,40.48,40.5,13200.0,23.8967,23.9026,23.8908,23.9026,13200.0
2006-06-19 14:10:00,40.52,40.57,40.52,40.56,15200.0,23.9145,23.944,23.9145,23.9381,15200.0
2006-06-19 14:15:00,40.57,40.6,40.54,40.55,20200.0,23.944,23.9617,23.9263,23.9322,20200.0
2006-06-19 14:20:00,40.56,40.57,40.49,40.5,39000.0,23.9381,23.944,23.8967,23.9026,39000.0
2006-06-19 14:25:00,40.5,40.57,40.49,40.57,20400.0,23.9026,23.944,23.8967,23.944,20400.0
2006-06-19 14:30:00,40.57,40.57,40.49,40.49,22800.0,23.944,23.944,23.8967,23.8967,22800.0
2006-06-19 14:35:00,40.49,40.51,40.42,40.43,33600.0,23.8967,23.9085,23.8554,23.8613,33600.0
2006-06-19 14:40:00,40.43,40.48,40.42,40.42,36200.0,23.8613,23.8908,23.8554,23.8554,36200.0
2006-06-19 14:45:00,40.42,40.42,40.3,40.32,50200.0,23.8554,23.8554,23.7846,23.7964,50200.0
2006-06-19 14:50:00,40.32,40.37,40.29,40.3,75400.0,23.7964,23.8259,23.7787,23.7846,75400.0
2006-06-19 14:55:00,40.31,40.33,40.24,40.25,62000.0,23.7905,23.8023,23.7492,23.7551,62000.0
2006-06-19 15:00:00,40.25,40.37,40.25,40.35,44000.0,23.7551,23.8259,23.7551,23.8141,44000.0
2006-06-19 15:05:00,40.34,40.43,40.34,40.36,31200.0,23.8082,23.8613,23.8082,23.82,31200.0
2006-06-19 15:10:00,40.37,40.38,40.34,40.37,19600.0,23.8259,23.8318,23.8082,23.8259,19600.0
2006-06-19 15:15:00,40.38,40.51,40.36,40.51,27600.0,23.8318,23.9085,23.82,23.9085,27600.0
2006-06-19 15:20:00,40.52,40.54,40.49,40.51,47600.0,23.9145,23.9263,23.8967,23.9085,47600.0
2006-06-19 15:25:00,40.52,40.67,40.52,40.65,76000.0,23.9145,24.003,23.9145,23.9912,76000.0
2006-06-19 15:30:00,40.65,40.68,40.61,40.64,45600.0,23.9912,24.0089,23.9676,23.9853,45600.0
2006-06-19 15:35:00,40.65,40.65,40.56,40.58,70800.0,23.9912,23.9912,23.9381,23.9499,70800.0
2006-06-19 15:40:00,40.58,40.59,40.46,40.47,44400.0,23.9499,23.9558,23.879,23.8849,44400.0
2006-06-19 15:45:00,40.46,40.48,40.43,40.48,50800.0,23.879,23.8908,23.8613,23.8908,50800.0
2006-06-19 15:50:00,40.49,40.55,40.48,40.54,51200.0,23.8967,23.9322,23.8908,23.9263,51200.0
2006-06-19 15:55:00,40.54,40.54,40.5,40.5,58200.0,23.9263,23.9263,23.9026,23.9026,58200.0
2006-06-20 09:30:00,40.71,40.74,40.45,40.45,84000.0,24.0266,24.0443,23.8731,23.8731,84000.0
2006-06-20 09:35:00,40.47,40.59,40.31,40.31,72800.0,23.8849,23.9558,23.7905,23.7905,72800.0
2006-06-20 09:40:00,40.32,40.35,40.25,40.32,75000.0,23.7964,23.8141,23.7551,23.7964,75000.0
2006-06-20 09:45:00,40.33,40.33,40.23,40.24,80000.0,23.8023,23.8023,23.7433,23.7492,80000.0
2006-06-20 09:50:00,40.24,40.3,40.21,40.24,79600.0,23.7492,23.7846,23.7315,23.7492,79600.0
2006-06-20 09:55:00,40.23,40.33,40.17,40.29,65400.0,23.7433,23.8023,23.7079,23.7787,65400.0
2006-06-20 10:00:00,40.29,40.29,40.17,40.25,34200.0,23.7787,23.7787,23.7079,23.7551,34200.0
2006-06-20 10:05:00,40.25,40.29,40.22,40.23,61200.0,23.7551,23.7787,23.7374,23.7433,61200.0
2006-06-20 10:10:00,40.24,40.26,40.18,40.21,33400.0,23.7492,23.761,23.7138,23.7315,33400.0
2006-06-20 10:15:00,40.23,40.27,40.19,40.24,46200.0,23.7433,23.7669,23.7197,23.7492,46200.0
2006-06-20 10:20:00,40.24,40.25,40.17,40.21,34200.0,23.7492,23.7551,23.7079,23.7315,34200.0
2006-06-20 10:25:00,40.21,40.3,40.15,40.29,27000.0,23.7315,23.7846,23.6961,23.7787,27000.0
2006-06-20 10:30:00,40.29,40.42,40.29,40.31,48800.0,23.7787,23.8554,23.7787,23.7905,48800.0
2006-06-20 10:35:00,40.31,40.35,40.31,40.35,57600.0,23.7905,23.8141,23.7905,23.8141,57600.0
2006-06-20 10:40:00,40.34,40.35,40.25,40.3,36400.0,23.8082,23.8141,23.7551,23.7846,36400.0
2006-06-20 10:45:00,40.31,40.41,40.31,40.38,42400.0,23.7905,23.8495,23.7905,23.8318,42400.0
2006-06-20 10:50:00,40.38,40.41,40.37,40.39,41400.0,23.8318,23.8495,23.8259,23.8377,41400.0
2006-06-20 10:55:00,40.39,40.4,40.3,40.3,25400.0,23.8377,23.8436,23.7846,23.7846,25400.0
2006-06-20 11:00:00,40.33,40.33,40.24,40.33,27800.0,23.8023,23.8023,23.7492,23.8023,27800.0
2006-06-20 11:05:00,40.33,40.41,40.31,40.41,22600.0,23.8023,23.8495,23.7905,23.8495,22600.0
2006-06-20 11:10:00,40.41,40.47,40.41,40.47,68800.0,23.8495,23.8849,23.8495,23.8849,68800.0
2006-06-20 11:15:00,40.48,40.5,40.45,40.45,10800.0,23.8908,23.9026,23.8731,23.8731,10800.0
2006-06-20 11:20:00,40.45,40.46,40.41,40.41,23000.0,23.8731,23.879,23.8495,23.8495,23000.0
2006-06-20 11:25:00,40.41,40.49,40.41,40.48,27000.0,23.8495,23.8967,23.8495,23.8908,27000.0
2006-06-20 11:30:00,40.47,40.48,40.42,40.43,15800.0,23.8849,23.8908,23.8554,23.8613,15800.0
2006-06-20 11:35:00,40.43,40.49,40.41,40.49,31600.0,23.8613,23.8967,23.8495,23.8967,31600.0
2006-06-20 11:40:00,40.49,40.51,40.46,40.48,24000.0,23.8967,23.9085,23.879,23.8908,24000.0
2006-06-20 11:45:00,40.49,40.5,40.44,40.44,19800.0,23.8967,23.9026,23.8672,23.8672,19800.0
2006-06-20 11:50:00,40.44,40.45,40.38,40.38,19400.0,23.8672,23.8731,23.8318,23.8318,19400.0
2006-06-20 11:55:00,40.4,40.43,40.4,40.43,8200.0,23.8436,23.8613,23.8436,23.8613,8200.0
2006-06-20 12:00:00,40.42,40.47,40.41,40.41,26200.0,23.8554,23.8849,23.8495,23.8495,26200.0
2006-06-20 12:05:00,40.41,40.41,40.36,40.37,23000.0,23.8495,23.8495,23.82,23.8259,23000.0
2006-06-20 12:10:00,40.35,40.42,40.35,40.42,15800.0,23.8141,23.8554,23.8141,23.8554,15800.0
2006-06-20 12:15:00,40.42,40.44,40.4,40.4,8800.0,23.8554,23.8672,23.8436,23.8436,8800.0
2006-06-20 12:20:00,40.4,40.43,40.4,40.42,21800.0,23.8436,23.8613,23.8436,23.8554,21800.0
2006-06-20 12:25:00,40.42,40.42,40.36,40.36,11800.0,23.8554,23.8554,23.82,23.82,11800.0
2006-06-20 12:30:00,40.38,40.38,40.35,40.35,31600.0,23.8318,23.8318,23.8141,23.8141,31600.0
2006-06-20 12:35:00,40.35,40.35,40.32,40.35,12200.0,23.8141,23.8141,23.7964,23.8141,12200.0
2006-06-20 12:40:00,40.36,40.37,40.33,40.34,11800.0,23.82,23.8259,23.8023,23.8082,11800.0
2006-06-20 12:45:00,40.34,40.37,40.33,40.35,15200.0,23.8082,23.8259,23.8023,23.8141,15200.0
2006-06-20 12:50:00,40.33,40.34,40.24,40.27,30200.0,23.8023,23.8082,23.7492,23.7669,30200.0
2006-06-20 12:55:00,40.27,40.31,40.25,40.29,19200.0,23.7669,23.7905,23.7551,23.7787,19200.0
2006-06-20 13:00:00,40.3,40.36,40.3,40.36,11800.0,23.7846,23.82,23.7846,23.82,11800.0
2006-06-20 13:05:00,40.35,40.38,40.35,40.38,12000.0,23.8141,23.8318,23.8141,23.8318,12000.0
2006-06-20 13:10:00,40.38,40.38,40.35,40.36,11800.0,23.8318,23.8318,23.8141,23.82,11800.0
2006-06-20 13:15:00,40.36,40.38,40.35,40.36,11400.0,23.82,23.8318,23.8141,23.82,11400.0
2006-06-20 13:20:00,40.36,40.36,40.35,40.35,8800.0,23.82,23.82,23.8141,23.8141,8800.0
2006-06-20 13:25:00,40.35,40.35,40.33,40.33,18800.0,23.8141,23.8141,23.8023,23.8023,18800.0
2006-06-20 13:30:00,40.35,40.35,40.25,40.29,23400.0,23.8141,23.8141,23.7551,23.7787,23400.0
2006-06-20 13:35:00,40.28,40.3,40.26,40.29,21400.0,23.7728,23.7846,23.761,23.7787,21400.0
2006-06-20 13:40:00,40.29,40.37,40.29,40.37,20400.0,23.7787,23.8259,23.7787,23.8259,20400.0
2006-06-20 13:45:00,40.37,40.38,40.31,40.31,16800.0,23.8259,23.8318,23.7905,23.7905,16800.0
2006-06-20 13:50:00,40.31,40.35,40.31,40.35,14800.0,23.7905,23.8141,23.7905,23.8141,14800.0
2006-06-20 13:55:00,40.35,40.35,40.28,40.29,28800.0,23.8141,23.8141,23.7728,23.7787,28800.0
2006-06-20 14:00:00,40.28,40.29,40.25,40.27,43800.0,23.7728,23.7787,23.7551,23.7669,43800.0
2006-06-20 14:05:00,40.27,40.28,40.25,40.27,42800.0,23.7669,23.7728,23.7551,23.7669,42800.0
2006-06-20 14:10:00,40.27,40.3,40.26,40.27,31000.0,23.7669,23.7846,23.761,23.7669,31000.0
2006-06-20 14:15:00,40.27,40.29,40.25,40.25,26600.0,23.7669,23.7787,23.7551,23.7551,26600.0
2006-06-20 14:20:00,40.26,40.26,40.18,40.21,46600.0,23.761,23.761,23.7138,23.7315,46600.0
2006-06-20 14:25:00,40.21,40.24,40.2,40.22,14000.0,23.7315,23.7492,23.7256,23.7374,14000.0
2006-06-20 14:30:00,40.23,40.24,40.19,40.23,28000.0,23.7433,23.7492,23.7197,23.7433,28000.0
2006-06-20 14:35:00,40.23,40.27,40.22,40.27,39000.0,23.7433,23.7669,23.7374,23.7669,39000.0
2006-06-20 14:40:00,40.27,40.28,40.24,40.27,37000.0,23.7669,23.7728,23.7492,23.7669,37000.0
2006-06-20 14:45:00,40.26,40.29,40.25,40.29,14600.0,23.761,23.7787,23.7551,23.7787,14600.0
2006-06-20 14:50:00,40.29,40.34,40.29,40.32,39200.0,23.7787,23.8082,23.7787,23.7964,39200.0
2006-06-20 14:55:00,40.31,40.32,40.26,40.28,21200.0,23.7905,23.7964,23.761,23.7728,21200.0
2006-06-20 15:00:00,40.27,40.27,40.22,40.26,38000.0,23.7669,23.7669,23.7374,23.761,38000.0
2006-06-20 15:05:00,40.26,40.3,40.24,40.24,30800.0,23.761,23.7846,23.7492,23.7492,30800.0
2006-06-20 15:10:00,40.24,40.33,40.24,40.29,76200.0,23.7492,23.8023,23.7492,23.7787,76200.0
2006-06-20 15:15:00,40.29,40.3,40.26,40.3,39600.0,23.7787,23.7846,23.761,23.7846,39600.0
2006-06-20 15:20:00,40.3,40.31,40.24,40.24,47200.0,23.7846,23.7905,23.7492,23.7492,47200.0
2006-06-20 15:25:00,40.24,40.31,40.24,40.26,36600.0,23.7492,23.7905,23.7492,23.761,36600.0
2006-06-20 15:30:00,40.25,40.26,40.22,40.24,43000.0,23.7551,23.761,23.7374,23.7492,43000.0
2006-06-20 15:35:00,40.24,40.24,40.16,40.23,60000.0,23.7492,23.7492,23.702,23.7433,60000.0
2006-06-20 15:40:00,40.23,40.25,40.21,40.25,56600.0,23.7433,23.7551,23.7315,23.7551,56600.0
2006-06-20 15:45:00,40.26,40.27,40.24,40.24,31800.0,23.761,23.7669,23.7492,23.7492,31800.0
2006-06-20 15:50:00,40.24,40.31,40.22,40.29,79600.0,23.7492,23.7905,23.7374,23.7787,79600.0
2006-06-20 15:55:00,40.29,40.29,40.25,40.26,88600.0,23.7787,23.7787,23.7551,23.761,88600.0
2006-06-21 09:30:00,40.25,40.28,40.22,40.27,33200.0,23.7551,23.7728,23.7374,23.7669,33200.0
2006-06-21 09:35:00,40.27,40.4,40.24,40.38,36200.0,23.7669,23.8436,23.7492,23.8318,36200.0
2006-06-21 09:40:00,40.38,40.45,40.33,40.36,38800.0,23.8318,23.8731,23.8023,23.82,38800.0
2006-06-21 09:45:00,40.37,40.4,40.31,40.38,100800.0,23.8259,23.8436,23.7905,23.8318,100800.0
2006-06-21 09:50:00,40.4,40.52,40.38,40.52,49800.0,23.8436,23.9145,23.8318,23.9145,49800.0
2006-06-21 09:55:00,40.49,40.49,40.38,40.38,20800.0,23.8967,23.8967,23.8318,23.8318,20800.0
2006-06-21 10:00:00,40.38,40.5,40.38,40.44,61600.0,23.8318,23.9026,23.8318,23.8672,61600.0
2006-06-21 10:05:00,40.42,40.46,40.4,40.41,32800.0,23.8554,23.879,23.8436,23.8495,32800.0
2006-06-21 10:10:00,40.41,40.46,40.41,40.44,63200.0,23.8495,23.879,23.8495,23.8672,63200.0
2006-06-21 10:15:00,40.44,40.44,40.37,40.38,73400.0,23.8672,23.8672,23.8259,23.8318,73400.0
2006-06-21 10:20:00,40.38,40.4,40.34,40.4,25800.0,23.8318,23.8436,23.8082,23.8436,25800.0
2006-06-21 10:25:00,40.38,40.42,40.37,40.39,23800.0,23.8318,23.8554,23.8259,23.8377,23800.0
2006-06-21 10:30:00,40.38,40.45,40.38,40.41,56200.0,23.8318,23.8731,23.8318,23.8495,56200.0
2006-06-21 10:35:00,40.42,40.42,40.35,40.38,46600.0,23.8554,23.8554,23.8141,23.8318,46600.0
2006-06-21 10:40:00,40.38,40.4,40.37,40.4,20200.0,23.8318,23.8436,23.8259,23.8436,20200.0
2006-06-21 10:45:00,40.4,40.42,40.37,40.38,31000.0,23.8436,23.8554,23.8259,23.8318,31000.0
2006-06-21 10:50:00,40.37,40.4,40.37,40.37,26800.0,23.8259,23.8436,23.8259,23.8259,26800.0
2006-06-21 10:55:00,40.37,40.4,40.34,40.34,56800.0,23.8259,23.8436,23.8082,23.8082,56800.0
2006-06-21 11:00:00,40.34,40.41,40.34,40.4,34200.0,23.8082,23.8495,23.8082,23.8436,34200.0
2006-06-21 11:05:00,40.4,40.43,40.36,40.37,34000.0,23.8436,23.8613,23.82,23.8259,34000.0
2006-06-21 11:10:00,40.37,40.4,40.37,40.38,17200.0,23.8259,23.8436,23.8259,23.8318,17200.0
2006-06-21 11:15:00,40.38,40.41,40.38,40.38,24000.0,23.8318,23.8495,23.8318,23.8318,24000.0
2006-06-21 11:20:00,40.38,40.38,40.32,40.38,28600.0,23.8318,23.8318,23.7964,23.8318,28600.0
2006-06-21 11:25:00,40.38,40.45,40.38,40.44,34800.0,23.8318,23.8731,23.8318,23.8672,34800.0
2006-06-21 11:30:00,40.44,40.46,40.4,40.41,48400.0,23.8672,23.879,23.8436,23.8495,48400.0
2006-06-21 11:35:00,40.41,40.44,40.4,40.4,56000.0,23.8495,23.8672,23.8436,23.8436,56000.0
2006-06-21 11:40:00,40.4,40.52,40.4,40.52,42600.0,23.8436,23.9145,23.8436,23.9145,42600.0
2006-06-21 11:45:00,40.52,40.52,40.45,40.47,25400.0,23.9145,23.9145,23.8731,23.8849,25400.0
2006-06-21 11:50:00,40.46,40.49,40.45,40.45,34800.0,23.879,23.8967,23.8731,23.8731,34800.0
2006-06-21 11:55:00,40.45,40.48,40.43,40.44,18600.0,23.8731,23.8908,23.8613,23.8672,18600.0
2006-06-21 12:00:00,40.44,40.52,40.44,40.49,48400.0,23.8672,23.9145,23.8672,23.8967,48400.0
2006-06-21 12:05:00,40.52,40.53,40.49,40.51,50800.0,23.9145,23.9204,23.8967,23.9085,50800.0
2006-06-21 12:10:00,40.51,40.52,40.47,40.49,31800.0,23.9085,23.9145,23.8849,23.8967,31800.0
2006-06-21 12:15:00,40.48,40.53,40.48,40.53,53200.0,23.8908,23.9204,23.8908,23.9204,53200.0
2006-06-21 12:20:00,40.53,40.58,40.49,40.5,42000.0,23.9204,23.9499,23.8967,23.9026,42000.0
2006-06-21 12:25:00,40.5,40.55,40.48,40.49,17000.0,23.9026,23.9322,23.8908,23.8967,17000.0
2006-06-21 12:30:00,40.49,40.51,40.48,40.49,35000.0,23.8967,23.9085,23.8908,23.8967,35000.0
2006-06-21 12:35:00,40.49,40.5,40.47,40.5,7400.0,23.8967,23.9026,23.8849,23.9026,7400.0
2006-06-21 12:40:00,40.5,40.51,40.45,40.48,24400.0,23.9026,23.9085,23.8731,23.8908,24400.0
2006-06-21 12:45:00,40.49,40.52,40.48,40.5,15600.0,23.8967,23.9145,23.8908,23.9026,15600.0
2006-06-21 12:50:00,40.49,40.5,40.49,40.5,18600.0,23.8967,23.9026,23.8967,23.9026,18600.0
2006-06-21 12:55:00,40.49,40.51,40.48,40.49,13600.0,23.8967,23.9085,23.8908,23.8967,13600.0
2006-06-21 13:00:00,40.5,40.52,40.48,40.49,33400.0,23.9026,23.9145,23.8908,23.8967,33400.0
2006-06-21 13:05:00,40.48,40.48,40.43,40.45,15600.0,23.8908,23.8908,23.8613,23.8731,15600.0
2006-06-21 13:10:00,40.45,40.47,40.42,40.46,21400.0,23.8731,23.8849,23.8554,23.879,21400.0
2006-06-21 13:15:00,40.46,40.47,40.44,40.45,12600.0,23.879,23.8849,23.8672,23.8731,12600.0
2006-06-21 13:20:00,40.45,40.48,40.41,40.44,21600.0,23.8731,23.8908,23.8495,23.8672,21600.0
2006-06-21 13:25:00,40.43,40.45,40.42,40.45,24600.0,23.8613,23.8731,23.8554,23.8731,24600.0
2006-06-21 13:30:00,40.44,40.45,40.43,40.45,27600.0,23.8672,23.8731,23.8613,23.8731,27600.0
2006-06-21 13:35:00,40.45,40.47,40.44,40.47,20800.0,23.8731,23.8849,23.8672,23.8849,20800.0
2006-06-21 13:40:00,40.49,40.51,40.46,40.48,20400.0,23.8967,23.9085,23.879,23.8908,20400.0
2006-06-21 13:45:00,40.5,40.51,40.48,40.49,15200.0,23.9026,23.9085,23.8908,23.8967,15200.0
2006-06-21 13:50:00,40.49,40.53,40.48,40.53,25000.0,23.8967,23.9204,23.8908,23.9204,25000.0
2006-06-21 13:55:00,40.52,40.55,40.49,40.54,47600.0,23.9145,23.9322,23.8967,23.9263,47600.0
2006-06-21 14:00:00,40.54,40.54,40.51,40.52,15400.0,23.9263,23.9263,23.9085,23.9145,15400.0
2006-06-21 14:05:00,40.54,40.57,40.49,40.49,33800.0,23.9263,23.944,23.8967,23.8967,33800.0
2006-06-21 14:10:00,40.5,40.51,40.48,40.49,26800.0,23.9026,23.9085,23.8908,23.8967,26800.0
2006-06-21 14:15:00,40.51,40.55,40.5,40.54,26600.0,23.9085,23.9322,23.9026,23.9263,26600.0
2006-06-21 14:20:00,40.54,40.57,40.52,40.56,32200.0,23.9263,23.944,23.9145,23.9381,32200.0
2006-06-21 14:25:00,40.56,40.57,40.51,40.51,31000.0,23.9381,23.944,23.9085,23.9085,31000.0
2006-06-21 14:30:00,40.51,40.52,40.5,40.51,55000.0,23.9085,23.9145,23.9026,23.9085,55000.0
2006-06-21 14:35:00,40.51,40.52,40.49,40.52,25600.0,23.9085,23.9145,23.8967,23.9145,25600.0
2006-06-21 14:40:00,40.52,40.58,40.52,40.55,59200.0,23.9145,23.9499,23.9145,23.9322,59200.0
2006-06-21 14:45:00,40.55,40.56,40.52,40.52,23800.0,23.9322,23.9381,23.9145,23.9145,23800.0
2006-06-21 14:50:00,40.52,40.52,40.49,40.52,60400.0,23.9145,23.9145,23.8967,23.9145,60400.0
2006-06-21 14:55:00,40.52,40.56,40.49,40.49,44400.0,23.9145,23.9381,23.8967,23.8967,44400.0
2006-06-21 15:00:00,40.49,40.51,40.46,40.46,30400.0,23.8967,23.9085,23.879,23.879,30400.0
2006-06-21 15:05:00,40.45,40.51,40.44,40.51,32200.0,23.8731,23.9085,23.8672,23.9085,32200.0
2006-06-21 15:10:00,40.51,40.51,40.46,40.49,15600.0,23.9085,23.9085,23.879,23.8967,15600.0
2006-06-21 15:15:00,40.49,40.5,40.47,40.48,22800.0,23.8967,23.9026,23.8849,23.8908,22800.0
2006-06-21 15:20:00,40.48,40.52,40.48,40.52,29200.0,23.8908,23.9145,23.8908,23.9145,29200.0
2006-06-21 15:25:00,40.52,40.52,40.47,40.48,25200.0,23.9145,23.9145,23.8849,23.8908,25200.0
2006-06-21 15:30:00,40.49,40.49,40.42,40.46,48800.0,23.8967,23.8967,23.8554,23.879,48800.0
2006-06-21 15:35:00,40.45,40.49,40.44,40.48,69400.0,23.8731,23.8967,23.8672,23.8908,69400.0
2006-06-21 15:40:00,40.48,40.49,40.44,40.45,38400.0,23.8908,23.8967,23.8672,23.8731,38400.0
2006-06-21 15:45:00,40.45,40.46,40.4,40.42,22000.0,23.8731,23.879,23.8436,23.8554,22000.0
2006-06-21 15:50:00,40.43,40.47,40.43,40.46,31200.0,23.8613,23.8849,23.8613,23.879,31200.0
2006-06-21 15:55:00,40.46,40.46,40.42,40.44,89400.0,23.879,23.879,23.8554,23.8672,89400.0
2006-06-22 09:30:00,40.49,40.49,40.46,40.47,60400.0,23.8967,23.8967,23.879,23.8849,60400.0
2006-06-22 09:35:00,40.47,40.52,40.45,40.52,31000.0,23.8849,23.9145,23.8731,23.9145,31000.0
2006-06-22 09:40:00,40.52,40.64,40.5,40.55,51000.0,23.9145,23.9853,23.9026,23.9322,51000.0
2006-06-22 09:45:00,40.57,40.63,40.56,40.6,158000.0,23.944,23.9794,23.9381,23.9617,158000.0
2006-06-22 09:50:00,40.6,40.6,40.57,40.6,28400.0,23.9617,23.9617,23.944,23.9617,28400.0
2006-06-22 09:55:00,40.6,40.71,40.6,40.7,23000.0,23.9617,24.0266,23.9617,24.0207,23000.0
2006-06-22 10:00:00,40.68,40.7,40.61,40.63,215000.0,24.0089,24.0207,23.9676,23.9794,215000.0
2006-06-22 10:05:00,40.64,40.64,40.55,40.61,39600.0,23.9853,23.9853,23.9322,23.9676,39600.0
2006-06-22 10:10:00,40.6,40.61,40.55,40.55,16600.0,23.9617,23.9676,23.9322,23.9322,16600.0
2006-06-22 10:15:00,40.55,40.58,40.51,40.56,29400.0,23.9322,23.9499,23.9085,23.9381,29400.0
2006-06-22 10:20:00,40.55,40.56,40.51,40.52,22200.0,23.9322,23.9381,23.9085,23.9145,22200.0
2006-06-22 10:25:00,40.52,40.52,40.48,40.52,32600.0,23.9145,23.9145,23.8908,23.9145,32600.0
2006-06-22 10:30:00,40.52,40.53,40.47,40.48,33000.0,23.9145,23.9204,23.8849,23.8908,33000.0
2006-06-22 10:35:00,40.49,40.49,40.46,40.46,14400.0,23.8967,23.8967,23.879,23.879,14400.0
2006-06-22 10:40:00,40.47,40.49,40.47,40.48,19600.0,23.8849,23.8967,23.8849,23.8908,19600.0
2006-06-22 10:45:00,40.48,40.52,40.48,40.48,11800.0,23.8908,23.9145,23.8908,23.8908,11800.0
2006-06-22 10:50:00,40.48,40.54,40.48,40.51,15200.0,23.8908,23.9263,23.8908,23.9085,15200.0
2006-06-22 10:55:00,40.51,40.52,40.43,40.43,22000.0,23.9085,23.9145,23.8613,23.8613,22000.0
2006-06-22 11:00:00,40.43,40.43,40.4,40.4,28800.0,23.8613,23.8613,23.8436,23.8436,28800.0
2006-06-22 11:05:00,40.4,40.52,40.4,40.52,54000.0,23.8436,23.9145,23.8436,23.9145,54000.0
2006-06-22 11:10:00,40.54,40.54,40.48,40.5,21200.0,23.9263,23.9263,23.8908,23.9026,21200.0
2006-06-22 11:15:00,40.52,40.56,40.51,40.54,13600.0,23.9145,23.9381,23.9085,23.9263,13600.0
2006-06-22 11:20:00,40.55,40.57,40.52,40.52,25400.0,23.9322,23.944,23.9145,23.9145,25400.0
2006-06-22 11:25:00,40.52,40.55,40.5,40.52,23400.0,23.9145,23.9322,23.9026,23.9145,23400.0
2006-06-22 11:30:00,40.53,40.58,40.52,40.54,15200.0,23.9204,23.9499,23.9145,23.9263,15200.0
2006-06-22 11:35:00,40.52,40.53,40.52,40.52,14800.0,23.9145,23.9204,23.9145,23.9145,14800.0
2006-06-22 11:40:00,40.52,40.52,40.47,40.47,26600.0,23.9145,23.9145,23.8849,23.8849,26600.0
2006-06-22 11:45:00,40.48,40.52,40.48,40.5,21800.0,23.8908,23.9145,23.8908,23.9026,21800.0
2006-06-22 11:50:00,40.5,40.52,40.49,40.51,27600.0,23.9026,23.9145,23.8967,23.9085,27600.0
2006-06-22 11:55:00,40.49,40.52,40.49,40.5,17000.0,23.8967,23.9145,23.8967,23.9026,17000.0
2006-06-22 12:00:00,40.5,40.52,40.49,40.51,17200.0,23.9026,23.9145,23.8967,23.9085,17200.0
2006-06-22 12:05:00,40.52,40.53,40.5,40.51,10200.0,23.9145,23.9204,23.9026,23.9085,10200.0
2006-06-22 12:10:00,40.52,40.54,40.49,40.49,31000.0,23.9145,23.9263,23.8967,23.8967,31000.0
2006-06-22 12:15:00,40.49,40.51,40.49,40.49,15400.0,23.8967,23.9085,23.8967,23.8967,15400.0
2006-06-22 12:20:00,40.49,40.49,40.47,40.48,10400.0,23.8967,23.8967,23.8849,23.8908,10400.0
2006-06-22 12:25:00,40.47,40.47,40.42,40.45,14000.0,23.8849,23.8849,23.8554,23.8731,14000.0
2006-06-22 12:30:00,40.43,40.43,40.38,40.4,34200.0,23.8613,23.8613,23.8318,23.8436,34200.0
2006-06-22 12:35:00,40.4,40.41,40.38,40.4,22200.0,23.8436,23.8495,23.8318,23.8436,22200.0
2006-06-22 12:40:00,40.41,40.41,40.36,40.37,21000.0,23.8495,23.8495,23.82,23.8259,21000.0
2006-06-22 12:45:00,40.37,40.38,40.36,40.38,13800.0,23.8259,23.8318,23.82,23.8318,13800.0
2006-06-22 12:50:00,40.38,40.45,40.38,40.45,15200.0,23.8318,23.8731,23.8318,23.8731,15200.0
2006-06-22 12:55:00,40.46,40.51,40.46,40.51,14400.0,23.879,23.9085,23.879,23.9085,14400.0
2006-06-22 13:00:00,40.51,40.52,40.49,40.51,12800.0,23.9085,23.9145,23.8967,23.9085,12800.0
2006-06-22 13:05:00,40.51,40.57,40.51,40.54,14400.0,23.9085,23.944,23.9085,23.9263,14400.0
2006-06-22 13:10:00,40.54,40.57,40.53,40.53,11200.0,23.9263,23.944,23.9204,23.9204,11200.0
2006-06-22 13:15:00,40.53,40.53,40.51,40.52,5800.0,23.9204,23.9204,23.9085,23.9145,5800.0
2006-06-22 13:20:00,40.52,40.54,40.52,40.52,11200.0,23.9145,23.9263,23.9145,23.9145,11200.0
2006-06-22 13:25:00,40.52,40.54,40.52,40.54,7200.0,23.9145,23.9263,23.9145,23.9263,7200.0
2006-06-22 13:30:00,40.52,40.52,40.48,40.49,15800.0,23.9145,23.9145,23.8908,23.8967,15800.0
2006-06-22 13:35:00,40.49,40.52,40.48,40.5,10200.0,23.8967,23.9145,23.8908,23.9026,10200.0
2006-06-22 13:40:00,40.5,40.51,40.42,40.42,21400.0,23.9026,23.9085,23.8554,23.8554,21400.0
2006-06-22 13:45:00,40.42,40.44,40.38,40.43,10600.0,23.8554,23.8672,23.8318,23.8613,10600.0
2006-06-22 13:50:00,40.43,40.45,40.42,40.45,11200.0,23.8613,23.8731,23.8554,23.8731,11200.0
2006-06-22 13:55:00,40.45,40.51,40.44,40.49,22400.0,23.8731,23.9085,23.8672,23.8967,22400.0
2006-06-22 14:00:00,40.49,40.51,40.48,40.48,15000.0,23.8967,23.9085,23.8908,23.8908,15000.0
2006-06-22 14:05:00,40.48,40.49,40.42,40.42,17800.0,23.8908,23.8967,23.8554,23.8554,17800.0
2006-06-22 14:10:00,40.42,40.43,40.4,40.41,18800.0,23.8554,23.8613,23.8436,23.8495,18800.0
2006-06-22 14:15:00,40.41,40.42,40.34,40.34,20400.0,23.8495,23.8554,23.8082,23.8082,20400.0
2006-06-22 14:20:00,40.34,40.41,40.34,40.41,15800.0,23.8082,23.8495,23.8082,23.8495,15800.0
2006-06-22 14:25:00,40.41,40.42,40.35,40.39,36000.0,23.8495,23.8554,23.8141,23.8377,36000.0
2006-06-22 14:30:00,40.39,40.41,40.38,40.4,17200.0,23.8377,23.8495,23.8318,23.8436,17200.0
2006-06-22 14:35:00,40.41,40.44,40.41,40.43,20200.0,23.8495,23.8672,23.8495,23.8613,20200.0
2006-06-22 14:40:00,40.43,40.44,40.39,40.39,15400.0,23.8613,23.8672,23.8377,23.8377,15400.0
2006-06-22 14:45:00,40.39,40.47,40.38,40.47,18200.0,23.8377,23.8849,23.8318,23.8849,18200.0
2006-06-22 14:50:00,40.44,40.52,40.44,40.51,25800.0,23.8672,23.9145,23.8672,23.9085,25800.0
2006-06-22 14:55:00,40.51,40.54,40.51,40.51,14400.0,23.9085,23.9263,23.9085,23.9085,14400.0
2006-06-22 15:00:00,40.52,40.54,40.49,40.49,22000.0,23.9145,23.9263,23.8967,23.8967,22000.0
2006-06-22 15:05:00,40.49,40.52,40.44,40.52,32200.0,23.8967,23.9145,23.8672,23.9145,32200.0
2006-06-22 15:10:00,40.51,40.59,40.51,40.57,27400.0,23.9085,23.9558,23.9085,23.944,27400.0
2006-06-22 15:15:00,40.56,40.57,40.52,40.52,14400.0,23.9381,23.944,23.9145,23.9145,14400.0
2006-06-22 15:20:00,40.51,40.61,40.51,40.6,13800.0,23.9085,23.9676,23.9085,23.9617,13800.0
2006-06-22 15:25:00,40.6,40.62,40.6,40.6,13200.0,23.9617,23.9735,23.9617,23.9617,13200.0
2006-06-22 15:30:00,40.62,40.65,40.6,40.6,19600.0,23.9735,23.9912,23.9617,23.9617,19600.0
2006-06-22 15:35:00,40.6,40.63,40.59,40.62,42000.0,23.9617,23.9794,23.9558,23.9735,42000.0
2006-06-22 15:40:00,40.62,40.62,40.54,40.57,27000.0,23.9735,23.9735,23.9263,23.944,27000.0
2006-06-22 15:45:00,40.57,40.62,40.57,40.62,13400.0,23.944,23.9735,23.944,23.9735,13400.0
2006-06-22 15:50:00,40.62,40.68,40.62,40.66,67800.0,23.9735,24.0089,23.9735,23.9971,67800.0
2006-06-22 15:55:00,40.65,40.68,40.63,40.63,39000.0,23.9912,24.0089,23.9794,23.9794,39000.0
2006-06-23 09:30:00,40.53,40.57,40.53,40.57,53600.0,23.9204,23.944,23.9204,23.944,53600.0
2006-06-23 09:35:00,40.58,40.73,40.58,40.67,66800.0,23.9499,24.0384,23.9499,24.003,66800.0
2006-06-23 09:40:00,40.7,40.92,40.7,40.89,39400.0,24.0207,24.1505,24.0207,24.1328,39400.0
2006-06-23 09:45:00,40.9,40.98,40.89,40.95,71200.0,24.1387,24.1859,24.1328,24.1682,71200.0
2006-06-23 09:50:00,40.95,40.98,40.93,40.98,41000.0,24.1682,24.1859,24.1564,24.1859,41000.0
2006-06-23 09:55:00,40.98,41.1,40.97,41.09,71600.0,24.1859,24.2568,24.18,24.2509,71600.0
2006-06-23 10:00:00,41.1,41.1,40.98,40.98,31400.0,24.2568,24.2568,24.1859,24.1859,31400.0
2006-06-23 10:05:00,40.98,40.98,40.93,40.95,68400.0,24.1859,24.1859,24.1564,24.1682,68400.0
2006-06-23 10:10:00,40.95,40.99,40.93,40.94,72000.0,24.1682,24.1918,24.1564,24.1623,72000.0
2006-06-23 10:15:00,40.95,41.01,40.92,41.01,40200.0,24.1682,24.2036,24.1505,24.2036,40200.0
2006-06-23 10:20:00,41.02,41.02,40.95,40.96,53000.0,24.2095,24.2095,24.1682,24.1741,53000.0
2006-06-23 10:25:00,40.96,40.99,40.9,40.91,23600.0,24.1741,24.1918,24.1387,24.1446,23600.0
2006-06-23 10:30:00,40.91,41.0,40.9,40.94,72800.0,24.1446,24.1977,24.1387,24.1623,72800.0
2006-06-23 10:35:00,40.94,40.95,40.88,40.88,49000.0,24.1623,24.1682,24.1269,24.1269,49000.0
2006-06-23 10:40:00,40.88,40.9,40.83,40.88,47400.0,24.1269,24.1387,24.0974,24.1269,47400.0
2006-06-23 10:45:00,40.88,40.88,40.8,40.8,17400.0,24.1269,24.1269,24.0797,24.0797,17400.0
2006-06-23 10:50:00,40.81,40.86,40.81,40.86,40600.0,24.0856,24.1151,24.0856,24.1151,40600.0
2006-06-23 10:55:00,40.87,40.9,40.85,40.89,38800.0,24.121,24.1387,24.1092,24.1328,38800.0
2006-06-23 11:00:00,40.88,40.89,40.81,40.82,52800.0,24.1269,24.1328,24.0856,24.0915,52800.0
2006-06-23 11:05:00,40.81,40.81,40.7,40.7,74800.0,24.0856,24.0856,24.0207,24.0207,74800.0
2006-06-23 11:10:00,40.7,40.71,40.65,40.65,30400.0,24.0207,24.0266,23.9912,23.9912,30400.0
2006-06-23 11:15:00,40.65,40.67,40.64,40.67,40000.0,23.9912,24.003,23.9853,24.003,40000.0
2006-06-23 11:20:00,40.67,40.79,40.67,40.77,74200.0,24.003,24.0738,24.003,24.062,74200.0
2006-06-23 11:25:00,40.77,40.83,40.77,40.78,60600.0,24.062,24.0974,24.062,24.0679,60600.0
2006-06-23 11:30:00,40.79,40.82,40.76,40.79,36400.0,24.0738,24.0915,24.0561,24.0738,36400.0
2006-06-23 11:35:00,40.8,40.82,40.8,40.8,47000.0,24.0797,24.0915,24.0797,24.0797,47000.0
2006-06-23 11:40:00,40.8,40.84,40.79,40.84,55600.0,24.0797,24.1033,24.0738,24.1033,55600.0
2006-06-23 11:45:00,40.82,40.85,40.82,40.83,32600.0,24.0915,24.1092,24.0915,24.0974,32600.0
2006-06-23 11:50:00,40.84,40.88,40.83,40.88,22600.0,24.1033,24.1269,24.0974,24.1269,22600.0
2006-06-23 11:55:00,40.91,40.95,40.83,40.95,88600.0,24.1446,24.1682,24.0974,24.1682,88600.0
2006-06-23 12:00:00,40.96,41.0,40.94,41.0,25000.0,24.1741,24.1977,24.1623,24.1977,25000.0
2006-06-23 12:05:00,40.99,41.02,40.99,41.01,27000.0,24.1918,24.2095,24.1918,24.2036,27000.0
2006-06-23 12:10:00,40.99,41.14,40.99,41.13,18400.0,24.1918,24.2804,24.1918,24.2745,18400.0
2006-06-23 12:15:00,41.13,41.26,41.12,41.24,31200.0,24.2745,24.3512,24.2686,24.3394,31200.0
2006-06-23 12:20:00,41.24,41.3,41.23,41.3,24200.0,24.3394,24.3748,24.3335,24.3748,24200.0
2006-06-23 12:25:00,41.31,41.43,41.3,41.42,24800.0,24.3807,24.4515,24.3748,24.4456,24800.0
2006-06-23 12:30:00,41.4,41.42,41.36,41.36,58000.0,24.4338,24.4456,24.4102,24.4102,58000.0
2006-06-23 12:35:00,41.36,41.37,41.32,41.32,58000.0,24.4102,24.4161,24.3866,24.3866,58000.0
2006-06-23 12:40:00,41.3,41.31,41.23,41.24,28400.0,24.3748,24.3807,24.3335,24.3394,28400.0
2006-06-23 12:45:00,41.22,41.22,41.13,41.17,39200.0,24.3276,24.3276,24.2745,24.2981,39200.0
2006-06-23 12:50:00,41.16,41.23,41.16,41.18,18200.0,24.2922,24.3335,24.2922,24.304,18200.0
2006-06-23 12:55:00,41.17,41.17,41.11,41.16,16600.0,24.2981,24.2981,24.2627,24.2922,16600.0
2006-06-23 13:00:00,41.13,41.18,41.1,41.15,30400.0,24.2745,24.304,24.2568,24.2863,30400.0
2006-06-23 13:05:00,41.14,41.15,41.11,41.15,18600.0,24.2804,24.2863,24.2627,24.2863,18600.0
2006-06-23 13:10:00,41.14,41.18,41.14,41.17,26400.0,24.2804,24.304,24.2804,24.2981,26400.0
2006-06-23 13:15:00,41.16,41.17,41.1,41.13,13600.0,24.2922,24.2981,24.2568,24.2745,13600.0
2006-06-23 13:20:00,41.13,41.15,41.09,41.11,10000.0,24.2745,24.2863,24.2509,24.2627,10000.0
2006-06-23 13:25:00,41.11,41.16,41.11,41.13,9800.0,24.2627,24.2922,24.2627,24.2745,9800.0
2006-06-23 13:30:00,41.14,41.19,41.13,41.18,13600.0,24.2804,24.3099,24.2745,24.304,13600.0
2006-06-23 13:35:00,41.18,41.19,41.17,41.17,8200.0,24.304,24.3099,24.2981,24.2981,8200.0
2006-06-23 13:40:00,41.14,41.2,41.14,41.2,16200.0,24.2804,24.3158,24.2804,24.3158,16200.0
2006-06-23 13:45:00,41.2,41.24,41.2,41.2,48600.0,24.3158,24.3394,24.3158,24.3158,48600.0
2006-06-23 13:50:00,41.2,41.2,41.15,41.17,51600.0,24.3158,24.3158,24.2863,24.2981,51600.0
2006-06-23 13:55:00,41.17,41.2,41.16,41.2,25800.0,24.2981,24.3158,24.2922,24.3158,25800.0
2006-06-23 14:00:00,41.2,41.2,41.12,41.13,32200.0,24.3158,24.3158,24.2686,24.2745,32200.0
2006-06-23 14:05:00,41.13,41.15,41.11,41.12,30400.0,24.2745,24.2863,24.2627,24.2686,30400.0
2006-06-23 14:10:00,41.11,41.13,41.11,41.13,17000.0,24.2627,24.2745,24.2627,24.2745,17000.0
2006-06-23 14:15:00,41.13,41.14,41.12,41.14,20400.0,24.2745,24.2804,24.2686,24.2804,20400.0
2006-06-23 14:20:00,41.13,41.14,41.13,41.13,17400.0,24.2745,24.2804,24.2745,24.2745,17400.0
2006-06-23 14:25:00,41.13,41.17,41.13,41.17,15800.0,24.2745,24.2981,24.2745,24.2981,15800.0
2006-06-23 14:30:00,41.17,41.26,41.17,41.26,18800.0,24.2981,24.3512,24.2981,24.3512,18800.0
2006-06-23 14:35:00,41.24,41.26,41.18,41.19,25000.0,24.3394,24.3512,24.304,24.3099,25000.0
2006-06-23 14:40:00,41.19,41.19,41.13,41.13,69400.0,24.3099,24.3099,24.2745,24.2745,69400.0
2006-06-23 14:45:00,41.13,41.15,41.07,41.07,41400.0,24.2745,24.2863,24.2391,24.2391,41400.0
2006-06-23 14:50:00,41.07,41.12,41.07,41.1,28000.0,24.2391,24.2686,24.2391,24.2568,28000.0
2006-06-23 14:55:00,41.1,41.1,41.04,41.04,32800.0,24.2568,24.2568,24.2213,24.2213,32800.0
2006-06-23 15:00:00,41.05,41.05,40.99,41.01,36600.0,24.2273,24.2273,24.1918,24.2036,36600.0
2006-06-23 15:05:00,41.0,41.01,40.99,41.0,67600.0,24.1977,24.2036,24.1918,24.1977,67600.0
2006-06-23 15:10:00,40.99,41.0,40.98,40.98,31200.0,24.1918,24.1977,24.1859,24.1859,31200.0
2006-06-23 15:15:00,40.99,41.02,40.98,41.01,24400.0,24.1918,24.2095,24.1859,24.2036,24400.0
2006-06-23 15:20:00,41.01,41.01,40.99,40.99,24200.0,24.2036,24.2036,24.1918,24.1918,24200.0
2006-06-23 15:25:00,40.99,41.04,40.99,41.03,31000.0,24.1918,24.2213,24.1918,24.2154,31000.0
2006-06-23 15:30:00,41.03,41.04,41.02,41.03,36400.0,24.2154,24.2213,24.2095,24.2154,36400.0
2006-06-23 15:35:00,41.03,41.12,41.03,41.12,37200.0,24.2154,24.2686,24.2154,24.2686,37200.0
2006-06-23 15:40:00,41.12,41.12,41.06,41.06,38600.0,24.2686,24.2686,24.2332,24.2332,38600.0
2006-06-23 15:45:00,41.06,41.1,41.06,41.1,18400.0,24.2332,24.2568,24.2332,24.2568,18400.0
2006-06-23 15:50:00,41.11,41.12,41.08,41.09,25000.0,24.2627,24.2686,24.245,24.2509,25000.0
2006-06-23 15:55:00,41.09,41.1,41.07,41.09,82400.0,24.2509,24.2568,24.2391,24.2509,82400.0
2006-06-26 09:30:00,41.2,41.39,41.2,41.37,53600.0,24.3158,24.4279,24.3158,24.4161,53600.0
2006-06-26 09:35:00,41.4,41.42,41.29,41.29,35400.0,24.4338,24.4456,24.3689,24.3689,35400.0
2006-06-26 09:40:00,41.27,41.35,41.26,41.26,38000.0,24.3571,24.4043,24.3512,24.3512,38000.0
2006-06-26 09:45:00,41.25,41.25,41.16,41.17,53800.0,24.3453,24.3453,24.2922,24.2981,53800.0
2006-06-26 09:50:00,41.15,41.18,41.12,41.16,37200.0,24.2863,24.304,24.2686,24.2922,37200.0
2006-06-26 09:55:00,41.19,41.19,41.1,41.11,38400.0,24.3099,24.3099,24.2568,24.2627,38400.0
2006-06-26 10:00:00,41.1,41.22,41.0,41.19,67200.0,24.2568,24.3276,24.1977,24.3099,67200.0
2006-06-26 10:05:00,41.1,41.18,41.1,41.16,53000.0,24.2568,24.304,24.2568,24.2922,53000.0
2006-06-26 10:10:00,41.16,41.16,41.09,41.1,27200.0,24.2922,24.2922,24.2509,24.2568,27200.0
2006-06-26 10:15:00,41.1,41.1,41.04,41.06,14400.0,24.2568,24.2568,24.2213,24.2332,14400.0
2006-06-26 10:20:00,41.06,41.1,41.04,41.07,29600.0,24.2332,24.2568,24.2213,24.2391,29600.0
2006-06-26 10:25:00,41.06,41.11,41.05,41.06,28800.0,24.2332,24.2627,24.2273,24.2332,28800.0
2006-06-26 10:30:00,41.06,41.1,41.05,41.08,36200.0,24.2332,24.2568,24.2273,24.245,36200.0
2006-06-26 10:35:00,41.09,41.1,41.06,41.07,12000.0,24.2509,24.2568,24.2332,24.2391,12000.0
2006-06-26 10:40:00,41.08,41.09,41.07,41.09,10600.0,24.245,24.2509,24.2391,24.2509,10600.0
2006-06-26 10:45:00,41.1,41.13,41.06,41.1,55400.0,24.2568,24.2745,24.2332,24.2568,55400.0
2006-06-26 10:50:00,41.1,41.1,41.07,41.09,24000.0,24.2568,24.2568,24.2391,24.2509,24000.0
2006-06-26 10:55:00,41.09,41.09,41.02,41.05,27000.0,24.2509,24.2509,24.2095,24.2273,27000.0
2006-06-26 11:00:00,41.05,41.08,41.05,41.06,10200.0,24.2273,24.245,24.2273,24.2332,10200.0
2006-06-26 11:05:00,41.06,41.06,41.01,41.01,32800.0,24.2332,24.2332,24.2036,24.2036,32800.0
2006-06-26 11:10:00,41.02,41.02,40.98,40.99,35800.0,24.2095,24.2095,24.1859,24.1918,35800.0
2006-06-26 11:15:00,40.99,41.03,40.97,41.03,29000.0,24.1918,24.2154,24.18,24.2154,29000.0
2006-06-26 11:20:00,41.02,41.02,40.94,40.95,37400.0,24.2095,24.2095,24.1623,24.1682,37400.0
2006-06-26 11:25:00,40.96,40.97,40.95,40.95,45000.0,24.1741,24.18,24.1682,24.1682,45000.0
2006-06-26 11:30:00,40.95,40.99,40.95,40.98,23600.0,24.1682,24.1918,24.1682,24.1859,23600.0
2006-06-26 11:35:00,40.98,41.02,40.98,40.99,14600.0,24.1859,24.2095,24.1859,24.1918,14600.0
2006-06-26 11:40:00,41.01,41.04,41.01,41.02,6400.0,24.2036,24.2213,24.2036,24.2095,6400.0
2006-06-26 11:45:00,41.02,41.02,40.99,41.0,15000.0,24.2095,24.2095,24.1918,24.1977,15000.0
2006-06-26 11:50:00,41.0,41.01,40.95,40.95,38400.0,24.1977,24.2036,24.1682,24.1682,38400.0
2006-06-26 11:55:00,40.95,40.99,40.95,40.99,35400.0,24.1682,24.1918,24.1682,24.1918,35400.0
2006-06-26 12:00:00,40.99,40.99,40.96,40.98,18200.0,24.1918,24.1918,24.1741,24.1859,18200.0
2006-06-26 12:05:00,40.99,40.99,40.95,40.96,24200.0,24.1918,24.1918,24.1682,24.1741,24200.0
2006-06-26 12:10:00,40.96,40.96,40.94,40.94,31000.0,24.1741,24.1741,24.1623,24.1623,31000.0
2006-06-26 12:15:00,40.94,40.96,40.94,40.94,11000.0,24.1623,24.1741,24.1623,24.1623,11000.0
2006-06-26 12:20:00,40.94,40.95,40.92,40.95,17600.0,24.1623,24.1682,24.1505,24.1682,17600.0
2006-06-26 12:25:00,40.95,40.96,40.94,40.95,17000.0,24.1682,24.1741,24.1623,24.1682,17000.0
2006-06-26 12:30:00,40.95,40.96,40.93,40.96,12400.0,24.1682,24.1741,24.1564,24.1741,12400.0
2006-06-26 12:35:00,40.97,41.02,40.97,41.02,15200.0,24.18,24.2095,24.18,24.2095,15200.0
2006-06-26 12:40:00,41.02,41.08,41.02,41.07,29200.0,24.2095,24.245,24.2095,24.2391,29200.0
2006-06-26 12:45:00,41.07,41.07,41.05,41.06,14200.0,24.2391,24.2391,24.2273,24.2332,14200.0
2006-06-26 12:50:00,41.05,41.08,41.05,41.07,9800.0,24.2273,24.245,24.2273,24.2391,9800.0
2006-06-26 12:55:00,41.08,41.08,41.06,41.08,6600.0,24.245,24.245,24.2332,24.245,6600.0
2006-06-26 13:00:00,41.09,41.13,41.09,41.11,19800.0,24.2509,24.2745,24.2509,24.2627,19800.0
2006-06-26 13:05:00,41.1,41.1,41.06,41.08,21400.0,24.2568,24.2568,24.2332,24.245,21400.0
2006-06-26 13:10:00,41.08,41.08,41.02,41.05,18600.0,24.245,24.245,24.2095,24.2273,18600.0
2006-06-26 13:15:00,41.04,41.04,41.02,41.02,10000.0,24.2213,24.2213,24.2095,24.2095,10000.0
2006-06-26 13:20:00,41.02,41.02,40.99,40.99,16600.0,24.2095,24.2095,24.1918,24.1918,16600.0
2006-06-26 13:25:00,40.99,41.02,40.99,41.01,14000.0,24.1918,24.2095,24.1918,24.2036,14000.0
2006-06-26 13:30:00,41.01,41.01,40.99,40.99,11000.0,24.2036,24.2036,24.1918,24.1918,11000.0
2006-06-26 13:35:00,41.0,41.02,41.0,41.01,12000.0,24.1977,24.2095,24.1977,24.2036,12000.0
2006-06-26 13:40:00,41.02,41.02,41.0,41.01,8400.0,24.2095,24.2095,24.1977,24.2036,8400.0
2006-06-26 13:45:00,41.0,41.0,40.99,41.0,8400.0,24.1977,24.1977,24.1918,24.1977,8400.0
2006-06-26 13:50:00,41.01,41.02,40.98,40.99,15600.0,24.2036,24.2095,24.1859,24.1918,15600.0
2006-06-26 13:55:00,40.99,40.99,40.98,40.99,10000.0,24.1918,24.1918,24.1859,24.1918,10000.0
2006-06-26 14:00:00,40.98,41.02,40.98,41.01,16600.0,24.1859,24.2095,24.1859,24.2036,16600.0
2006-06-26 14:05:00,41.0,41.02,41.0,41.01,21000.0,24.1977,24.2095,24.1977,24.2036,21000.0
2006-06-26 14:10:00,41.01,41.02,41.0,41.01,49800.0,24.2036,24.2095,24.1977,24.2036,49800.0
2006-06-26 14:15:00,41.0,41.02,41.0,41.02,9800.0,24.1977,24.2095,24.1977,24.2095,9800.0
2006-06-26 14:20:00,41.02,41.02,40.99,41.0,38000.0,24.2095,24.2095,24.1918,24.1977,38000.0
2006-06-26 14:25:00,41.01,41.03,40.99,41.02,25200.0,24.2036,24.2154,24.1918,24.2095,25200.0
2006-06-26 14:30:00,41.01,41.04,41.0,41.02,14200.0,24.2036,24.2213,24.1977,24.2095,14200.0
2006-06-26 14:35:00,41.01,41.05,41.01,41.04,19800.0,24.2036,24.2273,24.2036,24.2213,19800.0
2006-06-26 14:40:00,41.04,41.04,41.02,41.02,15200.0,24.2213,24.2213,24.2095,24.2095,15200.0
2006-06-26 14:45:00,41.04,41.1,41.04,41.09,32800.0,24.2213,24.2568,24.2213,24.2509,32800.0
2006-06-26 14:50:00,41.09,41.09,41.05,41.06,19600.0,24.2509,24.2509,24.2273,24.2332,19600.0
2006-06-26 14:55:00,41.05,41.05,41.0,41.0,28800.0,24.2273,24.2273,24.1977,24.1977,28800.0
2006-06-26 15:00:00,41.0,41.02,40.99,41.02,73200.0,24.1977,24.2095,24.1918,24.2095,73200.0
2006-06-26 15:05:00,41.02,41.03,41.0,41.02,62000.0,24.2095,24.2154,24.1977,24.2095,62000.0
2006-06-26 15:10:00,41.02,41.05,41.02,41.04,68800.0,24.2095,24.2273,24.2095,24.2213,68800.0
2006-06-26 15:15:00,41.05,41.05,41.03,41.04,21800.0,24.2273,24.2273,24.2154,24.2213,21800.0
2006-06-26 15:20:00,41.04,41.05,41.04,41.05,16600.0,24.2213,24.2273,24.2213,24.2273,16600.0
2006-06-26 15:25:00,41.05,41.06,41.05,41.06,28400.0,24.2273,24.2332,24.2273,24.2332,28400.0
2006-06-26 15:30:00,41.07,41.1,41.06,41.09,65400.0,24.2391,24.2568,24.2332,24.2509,65400.0
2006-06-26 15:35:00,41.09,41.24,41.09,41.21,56200.0,24.2509,24.3394,24.2509,24.3217,56200.0
2006-06-26 15:40:00,41.2,41.21,41.13,41.15,30000.0,24.3158,24.3217,24.2745,24.2863,30000.0
2006-06-26 15:45:00,41.14,41.15,41.1,41.13,24000.0,24.2804,24.2863,24.2568,24.2745,24000.0
2006-06-26 15:50:00,41.13,41.18,41.13,41.15,31000.0,24.2745,24.304,24.2745,24.2863,31000.0
2006-06-26 15:55:00,41.15,41.2,41.13,41.2,100400.0,24.2863,24.3158,24.2745,24.3158,100400.0
2006-06-27 09:30:00,40.76,41.22,40.76,41.15,89600.0,24.0561,24.3276,24.0561,24.2863,89600.0
2006-06-27 09:35:00,41.13,41.28,41.13,41.23,27400.0,24.2745,24.363,24.2745,24.3335,27400.0
2006-06-27 09:40:00,41.22,41.32,41.22,41.3,41600.0,24.3276,24.3866,24.3276,24.3748,41600.0
2006-06-27 09:45:00,41.32,41.35,41.17,41.17,57000.0,24.3866,24.4043,24.2981,24.2981,57000.0
2006-06-27 09:50:00,41.17,41.24,41.14,41.24,51800.0,24.2981,24.3394,24.2804,24.3394,51800.0
2006-06-27 09:55:00,41.25,41.25,41.13,41.13,49800.0,24.3453,24.3453,24.2745,24.2745,49800.0
2006-06-27 10:00:00,41.13,41.16,41.01,41.04,73400.0,24.2745,24.2922,24.2036,24.2213,73400.0
2006-06-27 10:05:00,41.05,41.13,41.04,41.13,59200.0,24.2273,24.2745,24.2213,24.2745,59200.0
2006-06-27 10:10:00,41.13,41.18,41.13,41.15,49200.0,24.2745,24.304,24.2745,24.2863,49200.0
2006-06-27 10:15:00,41.15,41.16,41.11,41.15,63800.0,24.2863,24.2922,24.2627,24.2863,63800.0
2006-06-27 10:20:00,41.16,41.21,41.14,41.2,24000.0,24.2922,24.3217,24.2804,24.3158,24000.0
2006-06-27 10:25:00,41.2,41.21,41.16,41.16,17200.0,24.3158,24.3217,24.2922,24.2922,17200.0
2006-06-27 10:30:00,41.15,41.17,41.14,41.14,18200.0,24.2863,24.2981,24.2804,24.2804,18200.0
2006-06-27 10:35:00,41.14,41.15,41.12,41.14,30000.0,24.2804,24.2863,24.2686,24.2804,30000.0
2006-06-27 10:40:00,41.14,41.14,41.11,41.11,62000.0,24.2804,24.2804,24.2627,24.2627,62000.0
2006-06-27 10:45:00,41.11,41.11,41.09,41.09,26400.0,24.2627,24.2627,24.2509,24.2509,26400.0
2006-06-27 10:50:00,41.09,41.12,41.07,41.1,38400.0,24.2509,24.2686,24.2391,24.2568,38400.0
2006-06-27 10:55:00,41.12,41.12,41.07,41.08,24600.0,24.2686,24.2686,24.2391,24.245,24600.0
2006-06-27 11:00:00,41.08,41.1,41.06,41.1,24400.0,24.245,24.2568,24.2332,24.2568,24400.0
2006-06-27 11:05:00,41.09,41.1,41.05,41.1,27400.0,24.2509,24.2568,24.2273,24.2568,27400.0
2006-06-27 11:10:00,41.09,41.1,41.0,41.0,37600.0,24.2509,24.2568,24.1977,24.1977,37600.0
2006-06-27 11:15:00,41.02,41.08,41.0,41.07,60000.0,24.2095,24.245,24.1977,24.2391,60000.0
2006-06-27 11:20:00,41.07,41.08,41.05,41.08,63800.0,24.2391,24.245,24.2273,24.245,63800.0
2006-06-27 11:25:00,41.07,41.07,40.98,41.0,47800.0,24.2391,24.2391,24.1859,24.1977,47800.0
2006-06-27 11:30:00,40.99,41.04,40.98,40.98,49000.0,24.1918,24.2213,24.1859,24.1859,49000.0
2006-06-27 11:35:00,40.99,41.0,40.97,41.0,29800.0,24.1918,24.1977,24.18,24.1977,29800.0
2006-06-27 11:40:00,41.0,41.0,40.97,40.99,17200.0,24.1977,24.1977,24.18,24.1918,17200.0
2006-06-27 11:45:00,40.98,40.99,40.94,40.94,15400.0,24.1859,24.1918,24.1623,24.1623,15400.0
2006-06-27 11:50:00,40.94,40.97,40.93,40.95,15400.0,24.1623,24.18,24.1564,24.1682,15400.0
2006-06-27 11:55:00,40.95,40.95,40.92,40.94,13800.0,24.1682,24.1682,24.1505,24.1623,13800.0
2006-06-27 12:00:00,40.94,40.98,40.93,40.97,15600.0,24.1623,24.1859,24.1564,24.18,15600.0
2006-06-27 12:05:00,40.96,40.96,40.93,40.93,18600.0,24.1741,24.1741,24.1564,24.1564,18600.0
2006-06-27 12:10:00,40.93,40.98,40.93,40.98,15800.0,24.1564,24.1859,24.1564,24.1859,15800.0
2006-06-27 12:15:00,40.98,40.99,40.95,40.96,20800.0,24.1859,24.1918,24.1682,24.1741,20800.0
2006-06-27 12:20:00,40.95,40.96,40.94,40.95,10400.0,24.1682,24.1741,24.1623,24.1682,10400.0
2006-06-27 12:25:00,40.95,40.95,40.93,40.94,18000.0,24.1682,24.1682,24.1564,24.1623,18000.0
2006-06-27 12:30:00,40.94,40.94,40.9,40.9,20800.0,24.1623,24.1623,24.1387,24.1387,20800.0
2006-06-27 12:35:00,40.91,40.91,40.85,40.86,21800.0,24.1446,24.1446,24.1092,24.1151,21800.0
2006-06-27 12:40:00,40.86,40.86,40.83,40.85,16600.0,24.1151,24.1151,24.0974,24.1092,16600.0
2006-06-27 12:45:00,40.86,40.92,40.86,40.91,8200.0,24.1151,24.1505,24.1151,24.1446,8200.0
2006-06-27 12:50:00,40.91,40.91,40.87,40.87,9000.0,24.1446,24.1446,24.121,24.121,9000.0
2006-06-27 12:55:00,40.87,40.88,40.85,40.85,15000.0,24.121,24.1269,24.1092,24.1092,15000.0
2006-06-27 13:00:00,40.85,40.85,40.81,40.82,16200.0,24.1092,24.1092,24.0856,24.0915,16200.0
2006-06-27 13:05:00,40.82,40.85,40.81,40.84,38800.0,24.0915,24.1092,24.0856,24.1033,38800.0
2006-06-27 13:10:00,40.85,40.87,40.85,40.87,10000.0,24.1092,24.121,24.1092,24.121,10000.0
2006-06-27 13:15:00,40.88,40.96,40.88,40.96,29600.0,24.1269,24.1741,24.1269,24.1741,29600.0
2006-06-27 13:20:00,40.95,40.99,40.95,40.99,26800.0,24.1682,24.1918,24.1682,24.1918,26800.0
2006-06-27 13:25:00,41.0,41.02,40.98,41.01,45000.0,24.1977,24.2095,24.1859,24.2036,45000.0
2006-06-27 13:30:00,41.01,41.04,40.99,41.03,28800.0,24.2036,24.2213,24.1918,24.2154,28800.0
2006-06-27 13:35:00,41.02,41.02,41.01,41.02,8800.0,24.2095,24.2095,24.2036,24.2095,8800.0
2006-06-27 13:40:00,41.02,41.02,40.98,40.99,17800.0,24.2095,24.2095,24.1859,24.1918,17800.0
2006-06-27 13:45:00,40.99,41.0,40.99,41.0,2800.0,24.1918,24.1977,24.1918,24.1977,2800.0
2006-06-27 13:50:00,40.99,41.01,40.99,41.01,10800.0,24.1918,24.2036,24.1918,24.2036,10800.0
2006-06-27 13:55:00,41.0,41.03,41.0,41.03,7800.0,24.1977,24.2154,24.1977,24.2154,7800.0
2006-06-27 14:00:00,41.02,41.09,41.02,41.09,20800.0,24.2095,24.2509,24.2095,24.2509,20800.0
2006-06-27 14:05:00,41.09,41.13,41.07,41.07,33600.0,24.2509,24.2745,24.2391,24.2391,33600.0
2006-06-27 14:10:00,41.07,41.08,41.04,41.08,14800.0,24.2391,24.245,24.2213,24.245,14800.0
2006-06-27 14:15:00,41.08,41.09,41.06,41.09,28600.0,24.245,24.2509,24.2332,24.2509,28600.0
2006-06-27 14:20:00,41.09,41.1,41.07,41.07,58600.0,24.2509,24.2568,24.2391,24.2391,58600.0
2006-06-27 14:25:00,41.07,41.07,41.02,41.07,46400.0,24.2391,24.2391,24.2095,24.2391,46400.0
2006-06-27 14:30:00,41.07,41.1,41.05,41.1,48200.0,24.2391,24.2568,24.2273,24.2568,48200.0
2006-06-27 14:35:00,41.1,41.13,41.1,41.11,27800.0,24.2568,24.2745,24.2568,24.2627,27800.0
2006-06-27 14:40:00,41.1,41.12,41.1,41.1,28400.0,24.2568,24.2686,24.2568,24.2568,28400.0
2006-06-27 14:45:00,41.09,41.12,41.08,41.1,35400.0,24.2509,24.2686,24.245,24.2568,35400.0
2006-06-27 14:50:00,41.1,41.13,41.04,41.07,29600.0,24.2568,24.2745,24.2213,24.2391,29600.0
2006-06-27 14:55:00,41.07,41.13,41.06,41.13,59600.0,24.2391,24.2745,24.2332,24.2745,59600.0
2006-06-27 15:00:00,41.12,41.13,41.07,41.1,42200.0,24.2686,24.2745,24.2391,24.2568,42200.0
2006-06-27 15:05:00,41.1,41.1,41.08,41.1,47400.0,24.2568,24.2568,24.245,24.2568,47400.0
2006-06-27 15:10:00,41.1,41.1,41.06,41.06,28200.0,24.2568,24.2568,24.2332,24.2332,28200.0
2006-06-27 15:15:00,41.07,41.13,41.06,41.11,52200.0,24.2391,24.2745,24.2332,24.2627,52200.0
2006-06-27 15:20:00,41.11,41.12,41.09,41.09,45400.0,24.2627,24.2686,24.2509,24.2509,45400.0
2006-06-27 15:25:00,41.09,41.09,41.02,41.07,26600.0,24.2509,24.2509,24.2095,24.2391,26600.0
2006-06-27 15:30:00,41.07,41.1,41.05,41.06,49000.0,24.2391,24.2568,24.2273,24.2332,49000.0
2006-06-27 15:35:00,41.06,41.1,41.02,41.04,30600.0,24.2332,24.2568,24.2095,24.2213,30600.0
2006-06-27 15:40:00,41.04,41.04,40.93,40.93,56000.0,24.2213,24.2213,24.1564,24.1564,56000.0
2006-06-27 15:45:00,40.93,40.95,40.9,40.94,47600.0,24.1564,24.1682,24.1387,24.1623,47600.0
2006-06-27 15:50:00,40.95,40.96,40.92,40.94,63800.0,24.1682,24.1741,24.1505,24.1623,63800.0
2006-06-27 15:55:00,40.94,40.97,40.94,40.96,93400.0,24.1623,24.18,24.1623,24.1741,93400.0
2006-06-28 09:30:00,41.0,41.09,40.97,41.02,93800.0,24.1977,24.2509,24.18,24.2095,93800.0
2006-06-28 09:35:00,41.02,41.02,40.86,40.86,42800.0,24.2095,24.2095,24.1151,24.1151,42800.0
2006-06-28 09:40:00,40.85,40.87,40.76,40.77,54200.0,24.1092,24.121,24.0561,24.062,54200.0
2006-06-28 09:45:00,40.77,40.77,40.71,40.77,35000.0,24.062,24.062,24.0266,24.062,35000.0
2006-06-28 09:50:00,40.77,40.77,40.68,40.68,79200.0,24.062,24.062,24.0089,24.0089,79200.0
2006-06-28 09:55:00,40.67,40.69,40.63,40.69,66800.0,24.003,24.0148,23.9794,24.0148,66800.0
2006-06-28 10:00:00,40.7,40.84,40.69,40.79,79400.0,24.0207,24.1033,24.0148,24.0738,79400.0
2006-06-28 10:05:00,40.77,40.79,40.77,40.77,19400.0,24.062,24.0738,24.062,24.062,19400.0
2006-06-28 10:10:00,40.76,40.8,40.73,40.8,30600.0,24.0561,24.0797,24.0384,24.0797,30600.0
2006-06-28 10:15:00,40.8,40.92,40.8,40.92,23200.0,24.0797,24.1505,24.0797,24.1505,23200.0
2006-06-28 10:20:00,40.92,40.92,40.85,40.86,19200.0,24.1505,24.1505,24.1092,24.1151,19200.0
2006-06-28 10:25:00,40.85,40.85,40.77,40.77,10200.0,24.1092,24.1092,24.062,24.062,10200.0
2006-06-28 10:30:00,40.77,40.78,40.68,40.69,36600.0,24.062,24.0679,24.0089,24.0148,36600.0
2006-06-28 10:35:00,40.7,40.7,40.63,40.67,37800.0,24.0207,24.0207,23.9794,24.003,37800.0
2006-06-28 10:40:00,40.68,40.7,40.67,40.67,10800.0,24.0089,24.0207,24.003,24.003,10800.0
2006-06-28 10:45:00,40.67,40.67,40.61,40.63,12800.0,24.003,24.003,23.9676,23.9794,12800.0
2006-06-28 10:50:00,40.63,40.63,40.58,40.6,18000.0,23.9794,23.9794,23.9499,23.9617,18000.0
2006-06-28 10:55:00,40.59,40.63,40.59,40.63,20800.0,23.9558,23.9794,23.9558,23.9794,20800.0
2006-06-28 11:00:00,40.62,40.63,40.54,40.55,20400.0,23.9735,23.9794,23.9263,23.9322,20400.0
2006-06-28 11:05:00,40.55,40.62,40.55,40.62,19200.0,23.9322,23.9735,23.9322,23.9735,19200.0
2006-06-28 11:10:00,40.6,40.62,40.58,40.59,9200.0,23.9617,23.9735,23.9499,23.9558,9200.0
2006-06-28 11:15:00,40.57,40.57,40.53,40.54,20800.0,23.944,23.944,23.9204,23.9263,20800.0
2006-06-28 11:20:00,40.54,40.55,40.51,40.52,19000.0,23.9263,23.9322,23.9085,23.9145,19000.0
2006-06-28 11:25:00,40.52,40.52,40.43,40.47,28000.0,23.9145,23.9145,23.8613,23.8849,28000.0
2006-06-28 11:30:00,40.46,40.48,40.42,40.48,19000.0,23.879,23.8908,23.8554,23.8908,19000.0
2006-06-28 11:35:00,40.48,40.51,40.48,40.48,10000.0,23.8908,23.9085,23.8908,23.8908,10000.0
2006-06-28 11:40:00,40.49,40.51,40.47,40.48,14200.0,23.8967,23.9085,23.8849,23.8908,14200.0
2006-06-28 11:45:00,40.48,40.48,40.44,40.47,16200.0,23.8908,23.8908,23.8672,23.8849,16200.0
2006-06-28 11:50:00,40.47,40.52,40.47,40.52,12200.0,23.8849,23.9145,23.8849,23.9145,12200.0
2006-06-28 11:55:00,40.51,40.56,40.5,40.52,7200.0,23.9085,23.9381,23.9026,23.9145,7200.0
2006-06-28 12:00:00,40.52,40.56,40.52,40.56,16000.0,23.9145,23.9381,23.9145,23.9381,16000.0
2006-06-28 12:05:00,40.55,40.58,40.55,40.58,9000.0,23.9322,23.9499,23.9322,23.9499,9000.0
2006-06-28 12:10:00,40.58,40.6,40.55,40.59,15600.0,23.9499,23.9617,23.9322,23.9558,15600.0
2006-06-28 12:15:00,40.58,40.63,40.58,40.61,19800.0,23.9499,23.9794,23.9499,23.9676,19800.0
2006-06-28 12:20:00,40.62,40.7,40.62,40.68,17800.0,23.9735,24.0207,23.9735,24.0089,17800.0
2006-06-28 12:25:00,40.69,40.7,40.67,40.68,10600.0,24.0148,24.0207,24.003,24.0089,10600.0
2006-06-28 12:30:00,40.69,40.69,40.67,40.67,12000.0,24.0148,24.0148,24.003,24.003,12000.0
2006-06-28 12:35:00,40.67,40.68,40.63,40.65,15400.0,24.003,24.0089,23.9794,23.9912,15400.0
2006-06-28 12:40:00,40.63,40.63,40.59,40.59,9400.0,23.9794,23.9794,23.9558,23.9558,9400.0
2006-06-28 12:45:00,40.59,40.6,40.59,40.59,14200.0,23.9558,23.9617,23.9558,23.9558,14200.0
2006-06-28 12:50:00,40.59,40.6,40.56,40.6,25200.0,23.9558,23.9617,23.9381,23.9617,25200.0
2006-06-28 12:55:00,40.6,40.61,40.59,40.61,9000.0,23.9617,23.9676,23.9558,23.9676,9000.0
2006-06-28 13:00:00,40.61,40.61,40.6,40.6,5800.0,23.9676,23.9676,23.9617,23.9617,5800.0
2006-06-28 13:05:00,40.59,40.59,40.56,40.56,9200.0,23.9558,23.9558,23.9381,23.9381,9200.0
2006-06-28 13:10:00,40.57,40.59,40.57,40.58,4800.0,23.944,23.9558,23.944,23.9499,4800.0
2006-06-28 13:15:00,40.59,40.62,40.58,40.6,21200.0,23.9558,23.9735,23.9499,23.9617,21200.0
2006-06-28 13:20:00,40.61,40.64,40.61,40.64,11200.0,23.9676,23.9853,23.9676,23.9853,11200.0
2006-06-28 13:25:00,40.63,40.64,40.61,40.61,7400.0,23.9794,23.9853,23.9676,23.9676,7400.0
2006-06-28 13:30:00,40.62,40.62,40.56,40.56,8400.0,23.9735,23.9735,23.9381,23.9381,8400.0
2006-06-28 13:35:00,40.56,40.56,40.52,40.54,7800.0,23.9381,23.9381,23.9145,23.9263,7800.0
2006-06-28 13:40:00,40.53,40.54,40.52,40.53,7600.0,23.9204,23.9263,23.9145,23.9204,7600.0
2006-06-28 13:45:00,40.53,40.55,40.5,40.52,29800.0,23.9204,23.9322,23.9026,23.9145,29800.0
2006-06-28 13:50:00,40.51,40.52,40.48,40.51,17200.0,23.9085,23.9145,23.8908,23.9085,17200.0
2006-06-28 13:55:00,40.51,40.54,40.5,40.54,12000.0,23.9085,23.9263,23.9026,23.9263,12000.0
2006-06-28 14:00:00,40.54,40.57,40.53,40.55,20600.0,23.9263,23.944,23.9204,23.9322,20600.0
2006-06-28 14:05:00,40.54,40.55,40.49,40.5,12600.0,23.9263,23.9322,23.8967,23.9026,12600.0
2006-06-28 14:10:00,40.49,40.56,40.49,40.56,14000.0,23.8967,23.9381,23.8967,23.9381,14000.0
2006-06-28 14:15:00,40.56,40.61,40.52,40.58,20800.0,23.9381,23.9676,23.9145,23.9499,20800.0
2006-06-28 14:20:00,40.57,40.63,40.56,40.62,16400.0,23.944,23.9794,23.9381,23.9735,16400.0
2006-06-28 14:25:00,40.63,40.67,40.63,40.66,12600.0,23.9794,24.003,23.9794,23.9971,12600.0
2006-06-28 14:30:00,40.66,40.77,40.66,40.77,20800.0,23.9971,24.062,23.9971,24.062,20800.0
2006-06-28 14:35:00,40.77,40.81,40.76,40.77,19000.0,24.062,24.0856,24.0561,24.062,19000.0
2006-06-28 14:40:00,40.77,40.85,40.77,40.85,21800.0,24.062,24.1092,24.062,24.1092,21800.0
2006-06-28 14:45:00,40.85,40.92,40.83,40.87,21800.0,24.1092,24.1505,24.0974,24.121,21800.0
2006-06-28 14:50:00,40.88,40.88,40.81,40.81,16600.0,24.1269,24.1269,24.0856,24.0856,16600.0
2006-06-28 14:55:00,40.8,40.8,40.77,40.77,11000.0,24.0797,24.0797,24.062,24.062,11000.0
2006-06-28 15:00:00,40.77,40.8,40.76,40.8,23400.0,24.062,24.0797,24.0561,24.0797,23400.0
2006-06-28 15:05:00,40.81,40.81,40.73,40.74,14800.0,24.0856,24.0856,24.0384,24.0443,14800.0
2006-06-28 15:10:00,40.74,40.81,40.73,40.8,19600.0,24.0443,24.0856,24.0384,24.0797,19600.0
2006-06-28 15:15:00,40.79,40.79,40.7,40.7,20200.0,24.0738,24.0738,24.0207,24.0207,20200.0
2006-06-28 15:20:00,40.7,40.75,40.69,40.75,15200.0,24.0207,24.0502,24.0148,24.0502,15200.0
2006-06-28 15:25:00,40.74,40.74,40.69,40.72,19200.0,24.0443,24.0443,24.0148,24.0325,19200.0
2006-06-28 15:30:00,40.72,40.81,40.71,40.79,27000.0,24.0325,24.0856,24.0266,24.0738,27000.0
2006-06-28 15:35:00,40.79,40.82,40.76,40.82,16800.0,24.0738,24.0915,24.0561,24.0915,16800.0
2006-06-28 15:40:00,40.81,40.81,40.74,40.78,31200.0,24.0856,24.0856,24.0443,24.0679,31200.0
2006-06-28 15:45:00,40.78,40.78,40.72,40.72,45800.0,24.0679,24.0679,24.0325,24.0325,45800.0
2006-06-28 15:50:00,40.72,40.77,40.71,40.77,24800.0,24.0325,24.062,24.0266,24.062,24800.0
2006-06-28 15:55:00,40.77,40.85,40.77,40.85,105800.0,24.062,24.1092,24.062,24.1092,105800.0
2006-06-29 09:30:00,41.02,41.1,41.02,41.1,50800.0,24.2095,24.2568,24.2095,24.2568,50800.0
2006-06-29 09:35:00,41.1,41.14,41.09,41.09,72000.0,24.2568,24.2804,24.2509,24.2509,72000.0
2006-06-29 09:40:00,41.09,41.2,41.09,41.12,65800.0,24.2509,24.3158,24.2509,24.2686,65800.0
2006-06-29 09:45:00,41.12,41.21,41.12,41.19,44200.0,24.2686,24.3217,24.2686,24.3099,44200.0
2006-06-29 09:50:00,41.18,41.2,41.12,41.2,45600.0,24.304,24.3158,24.2686,24.3158,45600.0
2006-06-29 09:55:00,41.2,41.28,41.2,41.27,45400.0,24.3158,24.363,24.3158,24.3571,45400.0
2006-06-29 10:00:00,41.27,41.35,41.27,41.33,47200.0,24.3571,24.4043,24.3571,24.3925,47200.0
2006-06-29 10:05:00,41.33,41.35,41.24,41.24,55600.0,24.3925,24.4043,24.3394,24.3394,55600.0
2006-06-29 10:10:00,41.24,41.24,41.16,41.16,55800.0,24.3394,24.3394,24.2922,24.2922,55800.0
2006-06-29 10:15:00,41.16,41.16,41.1,41.1,53600.0,24.2922,24.2922,24.2568,24.2568,53600.0
2006-06-29 10:20:00,41.09,41.17,41.09,41.17,32000.0,24.2509,24.2981,24.2509,24.2981,32000.0
2006-06-29 10:25:00,41.18,41.18,41.09,41.13,83800.0,24.304,24.304,24.2509,24.2745,83800.0
2006-06-29 10:30:00,41.13,41.15,41.1,41.1,51000.0,24.2745,24.2863,24.2568,24.2568,51000.0
2006-06-29 10:35:00,41.1,41.15,41.1,41.14,60000.0,24.2568,24.2863,24.2568,24.2804,60000.0
2006-06-29 10:40:00,41.15,41.17,41.12,41.15,42600.0,24.2863,24.2981,24.2686,24.2863,42600.0
2006-06-29 10:45:00,41.16,41.31,41.16,41.29,37600.0,24.2922,24.3807,24.2922,24.3689,37600.0
2006-06-29 10:50:00,41.29,41.33,41.27,41.33,9800.0,24.3689,24.3925,24.3571,24.3925,9800.0
2006-06-29 10:55:00,41.34,41.34,41.21,41.23,60200.0,24.3984,24.3984,24.3217,24.3335,60200.0
2006-06-29 11:00:00,41.23,41.24,41.2,41.23,61600.0,24.3335,24.3394,24.3158,24.3335,61600.0
2006-06-29 11:05:00,41.23,41.24,41.22,41.23,36200.0,24.3335,24.3394,24.3276,24.3335,36200.0
2006-06-29 11:10:00,41.23,41.24,41.2,41.22,81200.0,24.3335,24.3394,24.3158,24.3276,81200.0
2006-06-29 11:15:00,41.21,41.22,41.18,41.19,58200.0,24.3217,24.3276,24.304,24.3099,58200.0
2006-06-29 11:20:00,41.19,41.19,41.16,41.16,26200.0,24.3099,24.3099,24.2922,24.2922,26200.0
2006-06-29 11:25:00,41.16,41.16,41.12,41.12,71600.0,24.2922,24.2922,24.2686,24.2686,71600.0
2006-06-29 11:30:00,41.12,41.13,41.11,41.12,52800.0,24.2686,24.2745,24.2627,24.2686,52800.0
2006-06-29 11:35:00,41.12,41.12,41.08,41.08,35600.0,24.2686,24.2686,24.245,24.245,35600.0
2006-06-29 11:40:00,41.08,41.1,41.07,41.08,41200.0,24.245,24.2568,24.2391,24.245,41200.0
2006-06-29 11:45:00,41.06,41.06,41.02,41.06,17200.0,24.2332,24.2332,24.2095,24.2332,17200.0
2006-06-29 11:50:00,41.06,41.08,41.04,41.04,32400.0,24.2332,24.245,24.2213,24.2213,32400.0
2006-06-29 11:55:00,41.03,41.04,41.01,41.01,60000.0,24.2154,24.2213,24.2036,24.2036,60000.0
2006-06-29 12:00:00,41.01,41.02,40.99,41.02,33200.0,24.2036,24.2095,24.1918,24.2095,33200.0
2006-06-29 12:05:00,41.02,41.02,40.97,40.98,85000.0,24.2095,24.2095,24.18,24.1859,85000.0
2006-06-29 12:10:00,40.98,41.0,40.96,41.0,25400.0,24.1859,24.1977,24.1741,24.1977,25400.0
2006-06-29 12:15:00,41.0,41.02,40.99,41.01,42000.0,24.1977,24.2095,24.1918,24.2036,42000.0
2006-06-29 12:20:00,41.01,41.02,41.0,41.0,35000.0,24.2036,24.2095,24.1977,24.1977,35000.0
2006-06-29 12:25:00,41.0,41.0,40.95,40.95,22800.0,24.1977,24.1977,24.1682,24.1682,22800.0
2006-06-29 12:30:00,40.95,40.95,40.92,40.94,26400.0,24.1682,24.1682,24.1505,24.1623,26400.0
2006-06-29 12:35:00,40.94,40.96,40.9,40.92,45600.0,24.1623,24.1741,24.1387,24.1505,45600.0
2006-06-29 12:40:00,40.92,40.95,40.92,40.94,12400.0,24.1505,24.1682,24.1505,24.1623,12400.0
2006-06-29 12:45:00,40.94,40.94,40.91,40.91,15800.0,24.1623,24.1623,24.1446,24.1446,15800.0
2006-06-29 12:50:00,40.9,40.91,40.88,40.91,17200.0,24.1387,24.1446,24.1269,24.1446,17200.0
2006-06-29 12:55:00,40.91,40.94,40.9,40.94,18000.0,24.1446,24.1623,24.1387,24.1623,18000.0
2006-06-29 13:00:00,40.93,40.98,40.93,40.97,9000.0,24.1564,24.1859,24.1564,24.18,9000.0
2006-06-29 13:05:00,40.98,41.0,40.98,41.0,14000.0,24.1859,24.1977,24.1859,24.1977,14000.0
2006-06-29 13:10:00,41.0,41.12,41.0,41.1,22000.0,24.1977,24.2686,24.1977,24.2568,22000.0
2006-06-29 13:15:00,41.1,41.13,41.1,41.12,13400.0,24.2568,24.2745,24.2568,24.2686,13400.0
2006-06-29 13:20:00,41.12,41.13,41.06,41.06,23800.0,24.2686,24.2745,24.2332,24.2332,23800.0
2006-06-29 13:25:00,41.07,41.09,41.06,41.09,12000.0,24.2391,24.2509,24.2332,24.2509,12000.0
2006-06-29 13:30:00,41.09,41.13,41.09,41.12,18800.0,24.2509,24.2745,24.2509,24.2686,18800.0
2006-06-29 13:35:00,41.13,41.13,41.09,41.09,12000.0,24.2745,24.2745,24.2509,24.2509,12000.0
2006-06-29 13:40:00,41.1,41.1,41.06,41.06,13000.0,24.2568,24.2568,24.2332,24.2332,13000.0
2006-06-29 13:45:00,41.04,41.05,41.01,41.02,11400.0,24.2213,24.2273,24.2036,24.2095,11400.0
2006-06-29 13:50:00,41.02,41.04,41.02,41.04,9400.0,24.2095,24.2213,24.2095,24.2213,9400.0
2006-06-29 13:55:00,41.02,41.05,41.02,41.02,12000.0,24.2095,24.2273,24.2095,24.2095,12000.0
2006-06-29 14:00:00,41.04,41.16,41.04,41.16,22800.0,24.2213,24.2922,24.2213,24.2922,22800.0
2006-06-29 14:05:00,41.15,41.18,41.15,41.18,14200.0,24.2863,24.304,24.2863,24.304,14200.0
2006-06-29 14:10:00,41.18,41.21,41.16,41.21,22400.0,24.304,24.3217,24.2922,24.3217,22400.0
2006-06-29 14:15:00,41.19,41.3,41.16,41.29,107400.0,24.3099,24.3748,24.2922,24.3689,107400.0
2006-06-29 14:20:00,41.3,41.44,41.3,41.4,119600.0,24.3748,24.4574,24.3748,24.4338,119600.0
2006-06-29 14:25:00,41.43,41.44,41.31,41.34,74600.0,24.4515,24.4574,24.3807,24.3984,74600.0
2006-06-29 14:30:00,41.34,41.34,41.24,41.25,97200.0,24.3984,24.3984,24.3394,24.3453,97200.0
2006-06-29 14:35:00,41.25,41.27,41.22,41.27,73800.0,24.3453,24.3571,24.3276,24.3571,73800.0
2006-06-29 14:40:00,41.27,41.3,41.24,41.27,102000.0,24.3571,24.3748,24.3394,24.3571,102000.0
2006-06-29 14:45:00,41.27,41.46,41.27,41.42,108000.0,24.3571,24.4692,24.3571,24.4456,108000.0
2006-06-29 14:50:00,41.42,41.43,41.38,41.43,158800.0,24.4456,24.4515,24.422,24.4515,158800.0
2006-06-29 14:55:00,41.43,41.44,41.39,41.4,162000.0,24.4515,24.4574,24.4279,24.4338,162000.0
2006-06-29 15:00:00,41.39,41.43,41.37,41.43,72000.0,24.4279,24.4515,24.4161,24.4515,72000.0
2006-06-29 15:05:00,41.44,41.49,41.43,41.49,39000.0,24.4574,24.4869,24.4515,24.4869,39000.0
2006-06-29 15:10:00,41.49,41.5,41.46,41.47,95400.0,24.4869,24.4928,24.4692,24.4751,95400.0
2006-06-29 15:15:00,41.48,41.58,41.47,41.56,61600.0,24.481,24.5401,24.4751,24.5282,61600.0
2006-06-29 15:20:00,41.55,41.65,41.55,41.64,49600.0,24.5223,24.5814,24.5223,24.5755,49600.0
2006-06-29 15:25:00,41.64,41.72,41.63,41.7,68800.0,24.5755,24.6227,24.5696,24.6109,68800.0
2006-06-29 15:30:00,41.7,41.74,41.69,41.71,64400.0,24.6109,24.6345,24.605,24.6168,64400.0
2006-06-29 15:35:00,41.71,41.8,41.7,41.8,64000.0,24.6168,24.6699,24.6109,24.6699,64000.0
2006-06-29 15:40:00,41.8,41.91,41.8,41.9,56600.0,24.6699,24.7348,24.6699,24.7289,56600.0
2006-06-29 15:45:00,41.9,42.0,41.88,41.97,102200.0,24.7289,24.7879,24.7171,24.7702,102200.0
2006-06-29 15:50:00,41.97,41.97,41.91,41.94,83000.0,24.7702,24.7702,24.7348,24.7525,83000.0
2006-06-29 15:55:00,41.94,41.96,41.94,41.95,71600.0,24.7525,24.7643,24.7525,24.7584,71600.0
2006-06-30 09:30:00,41.98,41.99,41.89,41.91,48600.0,24.7761,24.782,24.723,24.7348,48600.0
2006-06-30 09:35:00,41.9,41.97,41.79,41.9,43600.0,24.7289,24.7702,24.664,24.7289,43600.0
2006-06-30 09:40:00,41.92,41.97,41.9,41.9,40800.0,24.7407,24.7702,24.7289,24.7289,40800.0
2006-06-30 09:45:00,41.9,41.93,41.82,41.91,40600.0,24.7289,24.7466,24.6817,24.7348,40600.0
2006-06-30 09:50:00,41.91,41.93,41.79,41.79,59400.0,24.7348,24.7466,24.664,24.664,59400.0
2006-06-30 09:55:00,41.77,41.86,41.74,41.86,31600.0,24.6522,24.7053,24.6345,24.7053,31600.0
2006-06-30 10:00:00,41.85,41.87,41.77,41.8,27400.0,24.6994,24.7112,24.6522,24.6699,27400.0
2006-06-30 10:05:00,41.8,41.84,41.75,41.81,31600.0,24.6699,24.6935,24.6404,24.6758,31600.0
2006-06-30 10:10:00,41.82,41.82,41.71,41.81,45400.0,24.6817,24.6817,24.6168,24.6758,45400.0
2006-06-30 10:15:00,41.81,41.82,41.71,41.71,34800.0,24.6758,24.6817,24.6168,24.6168,34800.0
2006-06-30 10:20:00,41.71,41.73,41.68,41.72,35800.0,24.6168,24.6286,24.5991,24.6227,35800.0
2006-06-30 10:25:00,41.72,41.77,41.68,41.77,21200.0,24.6227,24.6522,24.5991,24.6522,21200.0
2006-06-30 10:30:00,41.79,41.79,41.76,41.77,21200.0,24.664,24.664,24.6463,24.6522,21200.0
2006-06-30 10:35:00,41.77,41.79,41.76,41.77,17800.0,24.6522,24.664,24.6463,24.6522,17800.0
2006-06-30 10:40:00,41.76,41.77,41.63,41.65,41400.0,24.6463,24.6522,24.5696,24.5814,41400.0
2006-06-30 10:45:00,41.67,41.74,41.66,41.71,31400.0,24.5932,24.6345,24.5873,24.6168,31400.0
2006-06-30 10:50:00,41.71,41.81,41.71,41.77,32800.0,24.6168,24.6758,24.6168,24.6522,32800.0
2006-06-30 10:55:00,41.77,41.83,41.77,41.83,15200.0,24.6522,24.6876,24.6522,24.6876,15200.0
2006-06-30 11:00:00,41.85,41.85,41.8,41.81,31600.0,24.6994,24.6994,24.6699,24.6758,31600.0
2006-06-30 11:05:00,41.81,41.81,41.73,41.73,22000.0,24.6758,24.6758,24.6286,24.6286,22000.0
2006-06-30 11:10:00,41.73,41.76,41.7,41.76,22000.0,24.6286,24.6463,24.6109,24.6463,22000.0
2006-06-30 11:15:00,41.75,41.76,41.7,41.71,13400.0,24.6404,24.6463,24.6109,24.6168,13400.0
2006-06-30 11:20:00,41.7,41.74,41.68,41.73,26000.0,24.6109,24.6345,24.5991,24.6286,26000.0
2006-06-30 11:25:00,41.74,41.74,41.7,41.71,18200.0,24.6345,24.6345,24.6109,24.6168,18200.0
2006-06-30 11:30:00,41.71,41.73,41.67,41.73,14400.0,24.6168,24.6286,24.5932,24.6286,14400.0
2006-06-30 11:35:00,41.72,41.72,41.65,41.65,20200.0,24.6227,24.6227,24.5814,24.5814,20200.0
2006-06-30 11:40:00,41.66,41.69,41.66,41.68,9000.0,24.5873,24.605,24.5873,24.5991,9000.0
2006-06-30 11:45:00,41.69,41.73,41.69,41.71,7800.0,24.605,24.6286,24.605,24.6168,7800.0
2006-06-30 11:50:00,41.72,41.76,41.69,41.76,24600.0,24.6227,24.6463,24.605,24.6463,24600.0
2006-06-30 11:55:00,41.76,41.81,41.76,41.78,15000.0,24.6463,24.6758,24.6463,24.6581,15000.0
2006-06-30 12:00:00,41.8,41.83,41.8,41.81,19600.0,24.6699,24.6876,24.6699,24.6758,19600.0
2006-06-30 12:05:00,41.82,41.82,41.77,41.82,17600.0,24.6817,24.6817,24.6522,24.6817,17600.0
2006-06-30 12:10:00,41.82,41.83,41.79,41.82,16600.0,24.6817,24.6876,24.664,24.6817,16600.0
2006-06-30 12:15:00,41.8,41.81,41.78,41.81,13800.0,24.6699,24.6758,24.6581,24.6758,13800.0
2006-06-30 12:20:00,41.82,41.82,41.78,41.82,52200.0,24.6817,24.6817,24.6581,24.6817,52200.0
2006-06-30 12:25:00,41.82,41.84,41.79,41.84,16000.0,24.6817,24.6935,24.664,24.6935,16000.0
2006-06-30 12:30:00,41.81,41.81,41.77,41.8,14000.0,24.6758,24.6758,24.6522,24.6699,14000.0
2006-06-30 12:35:00,41.8,41.84,41.79,41.81,27400.0,24.6699,24.6935,24.664,24.6758,27400.0
2006-06-30 12:40:00,41.81,41.87,41.81,41.85,11200.0,24.6758,24.7112,24.6758,24.6994,11200.0
2006-06-30 12:45:00,41.85,41.88,41.85,41.85,13000.0,24.6994,24.7171,24.6994,24.6994,13000.0
2006-06-30 12:50:00,41.85,41.85,41.81,41.83,7000.0,24.6994,24.6994,24.6758,24.6876,7000.0
2006-06-30 12:55:00,41.81,41.82,41.81,41.82,13600.0,24.6758,24.6817,24.6758,24.6817,13600.0
2006-06-30 13:00:00,41.82,41.82,41.79,41.79,11400.0,24.6817,24.6817,24.664,24.664,11400.0
2006-06-30 13:05:00,41.79,41.79,41.77,41.79,7600.0,24.664,24.664,24.6522,24.664,7600.0
2006-06-30 13:10:00,41.79,41.79,41.73,41.75,21200.0,24.664,24.664,24.6286,24.6404,21200.0
2006-06-30 13:15:00,41.74,41.8,41.74,41.78,11400.0,24.6345,24.6699,24.6345,24.6581,11400.0
2006-06-30 13:20:00,41.78,41.78,41.75,41.77,12400.0,24.6581,24.6581,24.6404,24.6522,12400.0
2006-06-30 13:25:00,41.78,41.79,41.77,41.77,6800.0,24.6581,24.664,24.6522,24.6522,6800.0
2006-06-30 13:30:00,41.77,41.77,41.74,41.77,16200.0,24.6522,24.6522,24.6345,24.6522,16200.0
2006-06-30 13:35:00,41.77,41.77,41.76,41.76,6200.0,24.6522,24.6522,24.6463,24.6463,6200.0
2006-06-30 13:40:00,41.76,41.77,41.75,41.76,13600.0,24.6463,24.6522,24.6404,24.6463,13600.0
2006-06-30 13:45:00,41.76,41.8,41.76,41.8,11800.0,24.6463,24.6699,24.6463,24.6699,11800.0
2006-06-30 13:50:00,41.8,41.81,41.77,41.77,15800.0,24.6699,24.6758,24.6522,24.6522,15800.0
2006-06-30 13:55:00,41.77,41.8,41.76,41.79,8400.0,24.6522,24.6699,24.6463,24.664,8400.0
2006-06-30 14:00:00,41.79,41.8,41.77,41.77,11600.0,24.664,24.6699,24.6522,24.6522,11600.0
2006-06-30 14:05:00,41.77,41.83,41.77,41.82,49200.0,24.6522,24.6876,24.6522,24.6817,49200.0
2006-06-30 14:10:00,41.84,41.85,41.8,41.82,8600.0,24.6935,24.6994,24.6699,24.6817,8600.0
2006-06-30 14:15:00,41.81,41.81,41.78,41.8,15800.0,24.6758,24.6758,24.6581,24.6699,15800.0
2006-06-30 14:20:00,41.8,41.81,41.78,41.81,6000.0,24.6699,24.6758,24.6581,24.6758,6000.0
2006-06-30 14:25:00,41.81,41.81,41.77,41.79,19200.0,24.6758,24.6758,24.6522,24.664,19200.0
2006-06-30 14:30:00,41.79,41.81,41.78,41.8,6600.0,24.664,24.6758,24.6581,24.6699,6600.0
2006-06-30 14:35:00,41.8,41.82,41.77,41.79,34000.0,24.6699,24.6817,24.6522,24.664,34000.0
2006-06-30 14:40:00,41.8,41.84,41.79,41.82,14600.0,24.6699,24.6935,24.664,24.6817,14600.0
2006-06-30 14:45:00,41.84,41.85,41.83,41.85,13200.0,24.6935,24.6994,24.6876,24.6994,13200.0
2006-06-30 14:50:00,41.84,41.93,41.84,41.93,42200.0,24.6935,24.7466,24.6935,24.7466,42200.0
2006-06-30 14:55:00,41.92,41.97,41.92,41.96,23600.0,24.7407,24.7702,24.7407,24.7643,23600.0
2006-06-30 15:00:00,41.96,41.96,41.91,41.92,30200.0,24.7643,24.7643,24.7348,24.7407,30200.0
2006-06-30 15:05:00,41.92,41.95,41.92,41.95,22000.0,24.7407,24.7584,24.7407,24.7584,22000.0
2006-06-30 15:10:00,41.93,41.95,41.9,41.92,18400.0,24.7466,24.7584,24.7289,24.7407,18400.0
2006-06-30 15:15:00,41.92,41.95,41.9,41.94,21200.0,24.7407,24.7584,24.7289,24.7525,21200.0
2006-06-30 15:20:00,41.94,41.96,41.93,41.94,28800.0,24.7525,24.7643,24.7466,24.7525,28800.0
2006-06-30 15:25:00,41.93,41.95,41.92,41.92,30400.0,24.7466,24.7584,24.7407,24.7407,30400.0
2006-06-30 15:30:00,41.92,41.93,41.86,41.87,33800.0,24.7407,24.7466,24.7053,24.7112,33800.0
2006-06-30 15:35:00,41.86,41.88,41.83,41.84,32600.0,24.7053,24.7171,24.6876,24.6935,32600.0
2006-06-30 15:40:00,41.84,41.84,41.76,41.79,46200.0,24.6935,24.6935,24.6463,24.664,46200.0
2006-06-30 15:45:00,41.79,41.94,41.78,41.94,46400.0,24.664,24.7525,24.6581,24.7525,46400.0
2006-06-30 15:50:00,41.96,42.03,41.95,42.03,60600.0,24.7643,24.8056,24.7584,24.8056,60600.0
2006-06-30 15:55:00,42.02,42.02,41.96,41.96,97600.0,24.7997,24.7997,24.7643,24.7643,97600.0
2006-07-03 09:30:00,41.92,42.08,41.92,42.08,50000.0,24.7407,24.8351,24.7407,24.8351,50000.0
2006-07-03 09:35:00,42.08,42.1,41.91,41.93,22800.0,24.8351,24.8469,24.7348,24.7466,22800.0
2006-07-03 09:40:00,41.94,42.06,41.94,42.06,20800.0,24.7525,24.8233,24.7525,24.8233,20800.0
2006-07-03 09:45:00,42.05,42.05,41.88,41.99,23800.0,24.8174,24.8174,24.7171,24.782,23800.0
2006-07-03 09:50:00,41.99,42.12,41.99,42.08,27800.0,24.782,24.8588,24.782,24.8351,27800.0
2006-07-03 09:55:00,42.07,42.08,42.04,42.06,18000.0,24.8292,24.8351,24.8115,24.8233,18000.0
2006-07-03 10:00:00,42.08,42.1,42.07,42.1,35000.0,24.8351,24.8469,24.8292,24.8469,35000.0
2006-07-03 10:05:00,42.1,42.13,42.1,42.13,40000.0,24.8469,24.8647,24.8469,24.8647,40000.0
2006-07-03 10:10:00,42.13,42.13,42.07,42.09,23200.0,24.8647,24.8647,24.8292,24.841,23200.0
2006-07-03 10:15:00,42.08,42.12,42.08,42.09,32400.0,24.8351,24.8588,24.8351,24.841,32400.0
2006-07-03 10:20:00,42.1,42.1,42.05,42.06,43800.0,24.8469,24.8469,24.8174,24.8233,43800.0
2006-07-03 10:25:00,42.07,42.07,42.04,42.06,13200.0,24.8292,24.8292,24.8115,24.8233,13200.0
2006-07-03 10:30:00,42.06,42.07,42.05,42.06,30000.0,24.8233,24.8292,24.8174,24.8233,30000.0
2006-07-03 10:35:00,42.06,42.06,42.0,42.0,17600.0,24.8233,24.8233,24.7879,24.7879,17600.0
2006-07-03 10:40:00,41.99,42.01,41.96,41.96,41600.0,24.782,24.7938,24.7643,24.7643,41600.0
2006-07-03 10:45:00,41.95,41.95,41.91,41.92,25400.0,24.7584,24.7584,24.7348,24.7407,25400.0
2006-07-03 10:50:00,41.92,41.93,41.88,41.88,22000.0,24.7407,24.7466,24.7171,24.7171,22000.0
2006-07-03 10:55:00,41.87,41.91,41.87,41.87,26400.0,24.7112,24.7348,24.7112,24.7112,26400.0
2006-07-03 11:00:00,41.87,41.93,41.87,41.88,21400.0,24.7112,24.7466,24.7112,24.7171,21400.0
2006-07-03 11:05:00,41.88,41.9,41.86,41.89,22600.0,24.7171,24.7289,24.7053,24.723,22600.0
2006-07-03 11:10:00,41.89,41.91,41.87,41.91,13800.0,24.723,24.7348,24.7112,24.7348,13800.0
2006-07-03 11:15:00,41.91,41.93,41.91,41.92,36200.0,24.7348,24.7466,24.7348,24.7407,36200.0
2006-07-03 11:20:00,41.92,41.92,41.88,41.91,34200.0,24.7407,24.7407,24.7171,24.7348,34200.0
2006-07-03 11:25:00,41.91,41.91,41.9,41.9,17000.0,24.7348,24.7348,24.7289,24.7289,17000.0
2006-07-03 11:30:00,41.9,41.91,41.87,41.91,12800.0,24.7289,24.7348,24.7112,24.7348,12800.0
2006-07-03 11:35:00,41.91,41.92,41.88,41.92,9000.0,24.7348,24.7407,24.7171,24.7407,9000.0
2006-07-03 11:40:00,41.92,41.94,41.89,41.89,8000.0,24.7407,24.7525,24.723,24.723,8000.0
2006-07-03 11:45:00,41.9,41.93,41.9,41.93,13200.0,24.7289,24.7466,24.7289,24.7466,13200.0
2006-07-03 11:50:00,41.92,41.94,41.92,41.93,8400.0,24.7407,24.7525,24.7407,24.7466,8400.0
2006-07-03 11:55:00,41.93,41.93,41.91,41.92,8000.0,24.7466,24.7466,24.7348,24.7407,8000.0
2006-07-03 12:00:00,41.92,41.95,41.92,41.95,14400.0,24.7407,24.7584,24.7407,24.7584,14400.0
2006-07-03 12:05:00,41.95,41.96,41.94,41.95,19800.0,24.7584,24.7643,24.7525,24.7584,19800.0
2006-07-03 12:10:00,41.95,41.98,41.95,41.98,11200.0,24.7584,24.7761,24.7584,24.7761,11200.0
2006-07-03 12:15:00,41.98,42.01,41.98,41.99,13400.0,24.7761,24.7938,24.7761,24.782,13400.0
2006-07-03 12:20:00,41.99,41.99,41.96,41.97,27000.0,24.782,24.782,24.7643,24.7702,27000.0
2006-07-03 12:25:00,41.97,42.01,41.97,41.99,23800.0,24.7702,24.7938,24.7702,24.782,23800.0
2006-07-03 12:30:00,41.97,42.04,41.97,42.04,11800.0,24.7702,24.8115,24.7702,24.8115,11800.0
2006-07-03 12:35:00,42.05,42.07,42.04,42.05,24800.0,24.8174,24.8292,24.8115,24.8174,24800.0
2006-07-03 12:40:00,42.06,42.1,42.06,42.09,13600.0,24.8233,24.8469,24.8233,24.841,13600.0
2006-07-03 12:45:00,42.09,42.13,42.09,42.13,13200.0,24.841,24.8647,24.841,24.8647,13200.0
2006-07-03 12:50:00,42.13,42.15,42.12,42.13,18600.0,24.8647,24.8765,24.8588,24.8647,18600.0
2006-07-03 12:55:00,42.13,42.13,42.05,42.06,54800.0,24.8647,24.8647,24.8174,24.8233,54800.0
2006-07-03 13:00:00,42.03,42.06,42.03,42.06,48400.0,24.8056,24.8233,24.8056,24.8233,48400.0
2006-07-03 13:05:00,42.06,42.06,42.06,42.06,0.0,24.8233,24.8233,24.8233,24.8233,0.0
2006-07-03 13:10:00,42.06,42.06,42.06,42.06,0.0,24.8233,24.8233,24.8233,24.8233,0.0
2006-07-03 13:15:00,42.06,42.06,42.06,42.06,0.0,24.8233,24.8233,24.8233,24.8233,0.0
2006-07-03 13:20:00,42.06,42.06,42.06,42.06,0.0,24.8233,24.8233,24.8233,24.8233,0.0
2006-07-03 13:25:00,42.03,42.03,42.03,42.03,1000.0,24.8056,24.8056,24.8056,24.8056,1000.0
2006-07-03 13:30:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 13:35:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 13:40:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 13:45:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 13:50:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 13:55:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:00:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:05:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:10:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:15:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:20:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:25:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:30:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:35:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:40:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:45:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:50:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:55:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:00:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:05:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:10:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:15:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:20:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:25:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:30:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:35:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:40:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:45:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:50:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:55:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-05 09:30:00,41.78,41.78,41.75,41.75,47400.0,24.6581,24.6581,24.6404,24.6404,47400.0
2006-07-05 09:35:00,41.76,41.76,41.59,41.74,30000.0,24.6463,24.6463,24.546,24.6345,30000.0
2006-07-05 09:40:00,41.74,41.8,41.7,41.74,30000.0,24.6345,24.6699,24.6109,24.6345,30000.0
2006-07-05 09:45:00,41.73,41.74,41.68,41.68,13200.0,24.6286,24.6345,24.5991,24.5991,13200.0
2006-07-05 09:50:00,41.69,41.69,41.67,41.67,14000.0,24.605,24.605,24.5932,24.5932,14000.0
2006-07-05 09:55:00,41.67,41.67,41.62,41.65,28000.0,24.5932,24.5932,24.5637,24.5814,28000.0
2006-07-05 10:00:00,41.63,41.68,41.62,41.68,19200.0,24.5696,24.5991,24.5637,24.5991,19200.0
2006-07-05 10:05:00,41.68,41.68,41.6,41.63,25200.0,24.5991,24.5991,24.5519,24.5696,25200.0
2006-07-05 10:10:00,41.64,41.69,41.63,41.66,20000.0,24.5755,24.605,24.5696,24.5873,20000.0
2006-07-05 10:15:00,41.66,41.69,41.55,41.56,24200.0,24.5873,24.605,24.5223,24.5282,24200.0
2006-07-05 10:20:00,41.55,41.56,41.51,41.55,18200.0,24.5223,24.5282,24.4987,24.5223,18200.0
2006-07-05 10:25:00,41.57,41.6,41.53,41.6,21800.0,24.5341,24.5519,24.5105,24.5519,21800.0
2006-07-05 10:30:00,41.58,41.59,41.52,41.56,21200.0,24.5401,24.546,24.5046,24.5282,21200.0
2006-07-05 10:35:00,41.56,41.6,41.54,41.59,23000.0,24.5282,24.5519,24.5164,24.546,23000.0
2006-07-05 10:40:00,41.59,41.62,41.54,41.54,21800.0,24.546,24.5637,24.5164,24.5164,21800.0
2006-07-05 10:45:00,41.55,41.55,41.47,41.47,37000.0,24.5223,24.5223,24.4751,24.4751,37000.0
2006-07-05 10:50:00,41.45,41.46,41.4,41.43,25000.0,24.4633,24.4692,24.4338,24.4515,25000.0
2006-07-05 10:55:00,41.44,41.44,41.37,41.38,13000.0,24.4574,24.4574,24.4161,24.422,13000.0
2006-07-05 11:00:00,41.38,41.38,41.33,41.38,20000.0,24.422,24.422,24.3925,24.422,20000.0
2006-07-05 11:05:00,41.35,41.41,41.34,41.41,29600.0,24.4043,24.4397,24.3984,24.4397,29600.0
2006-07-05 11:10:00,41.41,41.45,41.41,41.45,11400.0,24.4397,24.4633,24.4397,24.4633,11400.0
2006-07-05 11:15:00,41.45,41.49,41.43,41.48,19600.0,24.4633,24.4869,24.4515,24.481,19600.0
2006-07-05 11:20:00,41.48,41.48,41.39,41.4,16000.0,24.481,24.481,24.4279,24.4338,16000.0
2006-07-05 11:25:00,41.4,41.46,41.4,41.45,10000.0,24.4338,24.4692,24.4338,24.4633,10000.0
2006-07-05 11:30:00,41.46,41.5,41.43,41.47,19000.0,24.4692,24.4928,24.4515,24.4751,19000.0
2006-07-05 11:35:00,41.49,41.52,41.47,41.52,19200.0,24.4869,24.5046,24.4751,24.5046,19200.0
2006-07-05 11:40:00,41.52,41.57,41.51,41.52,28400.0,24.5046,24.5341,24.4987,24.5046,28400.0
2006-07-05 11:45:00,41.51,41.53,41.51,41.52,21600.0,24.4987,24.5105,24.4987,24.5046,21600.0
2006-07-05 11:50:00,41.52,41.52,41.49,41.51,14400.0,24.5046,24.5046,24.4869,24.4987,14400.0
2006-07-05 11:55:00,41.52,41.56,41.52,41.55,27400.0,24.5046,24.5282,24.5046,24.5223,27400.0
2006-07-05 12:00:00,41.55,41.55,41.5,41.5,30200.0,24.5223,24.5223,24.4928,24.4928,30200.0
2006-07-05 12:05:00,41.51,41.54,41.48,41.49,19400.0,24.4987,24.5164,24.481,24.4869,19400.0
2006-07-05 12:10:00,41.5,41.52,41.49,41.51,21000.0,24.4928,24.5046,24.4869,24.4987,21000.0
2006-07-05 12:15:00,41.51,41.51,41.48,41.5,25800.0,24.4987,24.4987,24.481,24.4928,25800.0
2006-07-05 12:20:00,41.49,41.52,41.49,41.51,28200.0,24.4869,24.5046,24.4869,24.4987,28200.0
2006-07-05 12:25:00,41.52,41.54,41.5,41.54,17600.0,24.5046,24.5164,24.4928,24.5164,17600.0
2006-07-05 12:30:00,41.54,41.58,41.54,41.54,14200.0,24.5164,24.5401,24.5164,24.5164,14200.0
2006-07-05 12:35:00,41.55,41.55,41.51,41.52,8400.0,24.5223,24.5223,24.4987,24.5046,8400.0
2006-07-05 12:40:00,41.52,41.53,41.52,41.52,13200.0,24.5046,24.5105,24.5046,24.5046,13200.0
2006-07-05 12:45:00,41.52,41.52,41.51,41.52,7200.0,24.5046,24.5046,24.4987,24.5046,7200.0
2006-07-05 12:50:00,41.52,41.53,41.49,41.5,15000.0,24.5046,24.5105,24.4869,24.4928,15000.0
2006-07-05 12:55:00,41.49,41.52,41.49,41.49,14400.0,24.4869,24.5046,24.4869,24.4869,14400.0
2006-07-05 13:00:00,41.49,41.5,41.47,41.47,30200.0,24.4869,24.4928,24.4751,24.4751,30200.0
2006-07-05 13:05:00,41.47,41.49,41.45,41.49,15600.0,24.4751,24.4869,24.4633,24.4869,15600.0
2006-07-05 13:10:00,41.48,41.51,41.48,41.51,23600.0,24.481,24.4987,24.481,24.4987,23600.0
2006-07-05 13:15:00,41.51,41.52,41.49,41.52,34600.0,24.4987,24.5046,24.4869,24.5046,34600.0
2006-07-05 13:20:00,41.52,41.55,41.48,41.52,39400.0,24.5046,24.5223,24.481,24.5046,39400.0
2006-07-05 13:25:00,41.52,41.54,41.49,41.5,18400.0,24.5046,24.5164,24.4869,24.4928,18400.0
2006-07-05 13:30:00,41.51,41.55,41.51,41.54,25400.0,24.4987,24.5223,24.4987,24.5164,25400.0
2006-07-05 13:35:00,41.53,41.54,41.49,41.51,20600.0,24.5105,24.5164,24.4869,24.4987,20600.0
2006-07-05 13:40:00,41.51,41.51,41.47,41.48,23800.0,24.4987,24.4987,24.4751,24.481,23800.0
2006-07-05 13:45:00,41.48,41.49,41.43,41.44,22000.0,24.481,24.4869,24.4515,24.4574,22000.0
2006-07-05 13:50:00,41.43,41.45,41.42,41.43,24600.0,24.4515,24.4633,24.4456,24.4515,24600.0
2006-07-05 13:55:00,41.41,41.42,41.38,41.41,38000.0,24.4397,24.4456,24.422,24.4397,38000.0
2006-07-05 14:00:00,41.41,41.44,41.35,41.44,46400.0,24.4397,24.4574,24.4043,24.4574,46400.0
2006-07-05 14:05:00,41.44,41.45,41.43,41.44,20800.0,24.4574,24.4633,24.4515,24.4574,20800.0
2006-07-05 14:10:00,41.44,41.46,41.42,41.43,30200.0,24.4574,24.4692,24.4456,24.4515,30200.0
2006-07-05 14:15:00,41.44,41.46,41.43,41.46,22000.0,24.4574,24.4692,24.4515,24.4692,22000.0
2006-07-05 14:20:00,41.46,41.47,41.44,41.45,50200.0,24.4692,24.4751,24.4574,24.4633,50200.0
2006-07-05 14:25:00,41.45,41.45,41.42,41.45,31000.0,24.4633,24.4633,24.4456,24.4633,31000.0
2006-07-05 14:30:00,41.44,41.46,41.44,41.45,47200.0,24.4574,24.4692,24.4574,24.4633,47200.0
2006-07-05 14:35:00,41.45,41.52,41.43,41.49,118600.0,24.4633,24.5046,24.4515,24.4869,118600.0
2006-07-05 14:40:00,41.49,41.52,41.49,41.52,22400.0,24.4869,24.5046,24.4869,24.5046,22400.0
2006-07-05 14:45:00,41.52,41.52,41.45,41.45,57800.0,24.5046,24.5046,24.4633,24.4633,57800.0
2006-07-05 14:50:00,41.47,41.48,41.44,41.46,38200.0,24.4751,24.481,24.4574,24.4692,38200.0
2006-07-05 14:55:00,41.46,41.48,41.46,41.47,57200.0,24.4692,24.481,24.4692,24.4751,57200.0
2006-07-05 15:00:00,41.47,41.47,41.4,41.42,47200.0,24.4751,24.4751,24.4338,24.4456,47200.0
2006-07-05 15:05:00,41.42,41.46,41.41,41.41,32800.0,24.4456,24.4692,24.4397,24.4397,32800.0
2006-07-05 15:10:00,41.41,41.41,41.38,41.39,24600.0,24.4397,24.4397,24.422,24.4279,24600.0
2006-07-05 15:15:00,41.4,41.44,41.35,41.38,59200.0,24.4338,24.4574,24.4043,24.422,59200.0
2006-07-05 15:20:00,41.37,41.44,41.37,41.42,30000.0,24.4161,24.4574,24.4161,24.4456,30000.0
2006-07-05 15:25:00,41.43,41.45,41.37,41.38,30600.0,24.4515,24.4633,24.4161,24.422,30600.0
2006-07-05 15:30:00,41.38,41.38,41.28,41.3,72000.0,24.422,24.422,24.363,24.3748,72000.0
2006-07-05 15:35:00,41.3,41.39,41.29,41.35,76200.0,24.3748,24.4279,24.3689,24.4043,76200.0
2006-07-05 15:40:00,41.35,41.37,41.34,41.35,27800.0,24.4043,24.4161,24.3984,24.4043,27800.0
2006-07-05 15:45:00,41.37,41.42,41.35,41.42,62600.0,24.4161,24.4456,24.4043,24.4456,62600.0
2006-07-05 15:50:00,41.41,41.48,41.41,41.46,34200.0,24.4397,24.481,24.4397,24.4692,34200.0
2006-07-05 15:55:00,41.46,41.46,41.41,41.42,63400.0,24.4692,24.4692,24.4397,24.4456,63400.0
2006-07-06 09:30:00,41.42,41.64,41.42,41.6,63400.0,24.4456,24.5755,24.4456,24.5519,63400.0
2006-07-06 09:35:00,41.6,41.62,41.52,41.62,37800.0,24.5519,24.5637,24.5046,24.5637,37800.0
2006-07-06 09:40:00,41.62,41.63,41.52,41.57,44000.0,24.5637,24.5696,24.5046,24.5341,44000.0
2006-07-06 09:45:00,41.58,41.68,41.58,41.66,23200.0,24.5401,24.5991,24.5401,24.5873,23200.0
2006-07-06 09:50:00,41.66,41.76,41.66,41.74,24200.0,24.5873,24.6463,24.5873,24.6345,24200.0
2006-07-06 09:55:00,41.73,41.73,41.62,41.62,39800.0,24.6286,24.6286,24.5637,24.5637,39800.0
2006-07-06 10:00:00,41.62,41.62,41.51,41.53,112000.0,24.5637,24.5637,24.4987,24.5105,112000.0
2006-07-06 10:05:00,41.52,41.53,41.46,41.52,55800.0,24.5046,24.5105,24.4692,24.5046,55800.0
2006-07-06 10:10:00,41.52,41.6,41.51,41.56,43000.0,24.5046,24.5519,24.4987,24.5282,43000.0
2006-07-06 10:15:00,41.55,41.6,41.49,41.58,37600.0,24.5223,24.5519,24.4869,24.5401,37600.0
2006-07-06 10:20:00,41.58,41.68,41.58,41.63,46400.0,24.5401,24.5991,24.5401,24.5696,46400.0
2006-07-06 10:25:00,41.63,41.68,41.6,41.63,43000.0,24.5696,24.5991,24.5519,24.5696,43000.0
2006-07-06 10:30:00,41.65,41.69,41.57,41.6,57600.0,24.5814,24.605,24.5341,24.5519,57600.0
2006-07-06 10:35:00,41.6,41.62,41.57,41.59,51600.0,24.5519,24.5637,24.5341,24.546,51600.0
2006-07-06 10:40:00,41.59,41.6,41.55,41.58,103400.0,24.546,24.5519,24.5223,24.5401,103400.0
2006-07-06 10:45:00,41.55,41.6,41.55,41.58,55000.0,24.5223,24.5519,24.5223,24.5401,55000.0
2006-07-06 10:50:00,41.57,41.61,41.49,41.5,77200.0,24.5341,24.5578,24.4869,24.4928,77200.0
2006-07-06 10:55:00,41.5,41.58,41.5,41.52,84800.0,24.4928,24.5401,24.4928,24.5046,84800.0
2006-07-06 11:00:00,41.54,41.54,41.49,41.51,41400.0,24.5164,24.5164,24.4869,24.4987,41400.0
2006-07-06 11:05:00,41.51,41.59,41.51,41.52,52800.0,24.4987,24.546,24.4987,24.5046,52800.0
2006-07-06 11:10:00,41.52,41.63,41.5,41.58,50200.0,24.5046,24.5696,24.4928,24.5401,50200.0
2006-07-06 11:15:00,41.58,41.63,41.58,41.63,32400.0,24.5401,24.5696,24.5401,24.5696,32400.0
2006-07-06 11:20:00,41.62,41.63,41.59,41.63,36600.0,24.5637,24.5696,24.546,24.5696,36600.0
2006-07-06 11:25:00,41.61,41.64,41.58,41.63,23200.0,24.5578,24.5755,24.5401,24.5696,23200.0
2006-07-06 11:30:00,41.62,41.63,41.56,41.57,25400.0,24.5637,24.5696,24.5282,24.5341,25400.0
2006-07-06 11:35:00,41.57,41.61,41.57,41.6,15000.0,24.5341,24.5578,24.5341,24.5519,15000.0
2006-07-06 11:40:00,41.6,41.65,41.6,41.63,28400.0,24.5519,24.5814,24.5519,24.5696,28400.0
2006-07-06 11:45:00,41.63,41.65,41.6,41.61,12200.0,24.5696,24.5814,24.5519,24.5578,12200.0
2006-07-06 11:50:00,41.61,41.62,41.55,41.55,28200.0,24.5578,24.5637,24.5223,24.5223,28200.0
2006-07-06 11:55:00,41.55,41.55,41.52,41.53,21000.0,24.5223,24.5223,24.5046,24.5105,21000.0
2006-07-06 12:00:00,41.53,41.54,41.52,41.53,17800.0,24.5105,24.5164,24.5046,24.5105,17800.0
2006-07-06 12:05:00,41.52,41.52,41.51,41.52,11000.0,24.5046,24.5046,24.4987,24.5046,11000.0
2006-07-06 12:10:00,41.52,41.54,41.49,41.5,19800.0,24.5046,24.5164,24.4869,24.4928,19800.0
2006-07-06 12:15:00,41.51,41.51,41.4,41.4,24600.0,24.4987,24.4987,24.4338,24.4338,24600.0
2006-07-06 12:20:00,41.41,41.44,41.35,41.4,32600.0,24.4397,24.4574,24.4043,24.4338,32600.0
2006-07-06 12:25:00,41.4,41.42,41.38,41.4,34400.0,24.4338,24.4456,24.422,24.4338,34400.0
2006-07-06 12:30:00,41.4,41.44,41.38,41.44,18200.0,24.4338,24.4574,24.422,24.4574,18200.0
2006-07-06 12:35:00,41.44,41.51,41.44,41.49,21000.0,24.4574,24.4987,24.4574,24.4869,21000.0
2006-07-06 12:40:00,41.49,41.51,41.47,41.49,18200.0,24.4869,24.4987,24.4751,24.4869,18200.0
2006-07-06 12:45:00,41.49,41.49,41.45,41.47,15600.0,24.4869,24.4869,24.4633,24.4751,15600.0
2006-07-06 12:50:00,41.47,41.54,41.47,41.54,10000.0,24.4751,24.5164,24.4751,24.5164,10000.0
2006-07-06 12:55:00,41.55,41.55,41.51,41.52,18400.0,24.5223,24.5223,24.4987,24.5046,18400.0
2006-07-06 13:00:00,41.52,41.56,41.52,41.55,14400.0,24.5046,24.5282,24.5046,24.5223,14400.0
2006-07-06 13:05:00,41.55,41.58,41.54,41.56,15400.0,24.5223,24.5401,24.5164,24.5282,15400.0
2006-07-06 13:10:00,41.56,41.56,41.53,41.56,31600.0,24.5282,24.5282,24.5105,24.5282,31600.0
2006-07-06 13:15:00,41.57,41.59,41.57,41.58,8400.0,24.5341,24.546,24.5341,24.5401,8400.0
2006-07-06 13:20:00,41.58,41.6,41.58,41.59,4800.0,24.5401,24.5519,24.5401,24.546,4800.0
2006-07-06 13:25:00,41.59,41.6,41.58,41.58,8800.0,24.546,24.5519,24.5401,24.5401,8800.0
2006-07-06 13:30:00,41.58,41.58,41.57,41.57,8400.0,24.5401,24.5401,24.5341,24.5341,8400.0
2006-07-06 13:35:00,41.58,41.61,41.58,41.6,8000.0,24.5401,24.5578,24.5401,24.5519,8000.0
2006-07-06 13:40:00,41.6,41.65,41.6,41.63,12400.0,24.5519,24.5814,24.5519,24.5696,12400.0
2006-07-06 13:45:00,41.65,41.69,41.65,41.67,16400.0,24.5814,24.605,24.5814,24.5932,16400.0
2006-07-06 13:50:00,41.66,41.66,41.63,41.63,7000.0,24.5873,24.5873,24.5696,24.5696,7000.0
2006-07-06 13:55:00,41.62,41.62,41.59,41.6,12600.0,24.5637,24.5637,24.546,24.5519,12600.0
2006-07-06 14:00:00,41.6,41.6,41.56,41.56,18000.0,24.5519,24.5519,24.5282,24.5282,18000.0
2006-07-06 14:05:00,41.56,41.57,41.56,41.57,19400.0,24.5282,24.5341,24.5282,24.5341,19400.0
2006-07-06 14:10:00,41.56,41.56,41.51,41.52,24400.0,24.5282,24.5282,24.4987,24.5046,24400.0
2006-07-06 14:15:00,41.52,41.53,41.49,41.49,32800.0,24.5046,24.5105,24.4869,24.4869,32800.0
2006-07-06 14:20:00,41.49,41.51,41.49,41.49,26200.0,24.4869,24.4987,24.4869,24.4869,26200.0
2006-07-06 14:25:00,41.49,41.53,41.49,41.52,26800.0,24.4869,24.5105,24.4869,24.5046,26800.0
2006-07-06 14:30:00,41.52,41.56,41.51,41.56,57800.0,24.5046,24.5282,24.4987,24.5282,57800.0
2006-07-06 14:35:00,41.56,41.59,41.56,41.59,44800.0,24.5282,24.546,24.5282,24.546,44800.0
2006-07-06 14:40:00,41.59,41.59,41.57,41.57,26400.0,24.546,24.546,24.5341,24.5341,26400.0
2006-07-06 14:45:00,41.58,41.62,41.58,41.61,24200.0,24.5401,24.5637,24.5401,24.5578,24200.0
2006-07-06 14:50:00,41.61,41.65,41.6,41.65,21000.0,24.5578,24.5814,24.5519,24.5814,21000.0
2006-07-06 14:55:00,41.65,41.65,41.63,41.63,33600.0,24.5814,24.5814,24.5696,24.5696,33600.0
2006-07-06 15:00:00,41.63,41.63,41.57,41.61,36200.0,24.5696,24.5696,24.5341,24.5578,36200.0
2006-07-06 15:05:00,41.61,41.67,41.61,41.65,29800.0,24.5578,24.5932,24.5578,24.5814,29800.0
2006-07-06 15:10:00,41.65,41.65,41.63,41.65,44200.0,24.5814,24.5814,24.5696,24.5814,44200.0
2006-07-06 15:15:00,41.65,41.66,41.62,41.63,42400.0,24.5814,24.5873,24.5637,24.5696,42400.0
2006-07-06 15:20:00,41.63,41.65,41.63,41.65,23000.0,24.5696,24.5814,24.5696,24.5814,23000.0
2006-07-06 15:25:00,41.67,41.67,41.63,41.63,22400.0,24.5932,24.5932,24.5696,24.5696,22400.0
2006-07-06 15:30:00,41.63,41.68,41.6,41.68,40600.0,24.5696,24.5991,24.5519,24.5991,40600.0
2006-07-06 15:35:00,41.68,41.75,41.68,41.74,48200.0,24.5991,24.6404,24.5991,24.6345,48200.0
2006-07-06 15:40:00,41.74,41.78,41.74,41.78,40200.0,24.6345,24.6581,24.6345,24.6581,40200.0
2006-07-06 15:45:00,41.78,41.78,41.71,41.71,50200.0,24.6581,24.6581,24.6168,24.6168,50200.0
2006-07-06 15:50:00,41.71,41.79,41.71,41.78,59200.0,24.6168,24.664,24.6168,24.6581,59200.0
2006-07-06 15:55:00,41.77,41.77,41.75,41.75,57400.0,24.6522,24.6522,24.6404,24.6404,57400.0
2006-07-07 09:30:00,41.79,41.79,41.63,41.69,170200.0,24.664,24.664,24.5696,24.605,170200.0
2006-07-07 09:35:00,41.67,41.81,41.64,41.8,50800.0,24.5932,24.6758,24.5755,24.6699,50800.0
2006-07-07 09:40:00,41.8,41.84,41.74,41.74,72200.0,24.6699,24.6935,24.6345,24.6345,72200.0
2006-07-07 09:45:00,41.74,41.74,41.56,41.56,27600.0,24.6345,24.6345,24.5282,24.5282,27600.0
2006-07-07 09:50:00,41.56,41.61,41.45,41.51,30600.0,24.5282,24.5578,24.4633,24.4987,30600.0
2006-07-07 09:55:00,41.52,41.54,41.44,41.47,40200.0,24.5046,24.5164,24.4574,24.4751,40200.0
2006-07-07 10:00:00,41.48,41.49,41.42,41.43,36400.0,24.481,24.4869,24.4456,24.4515,36400.0
2006-07-07 10:05:00,41.45,41.47,41.4,41.46,31200.0,24.4633,24.4751,24.4338,24.4692,31200.0
2006-07-07 10:10:00,41.46,41.54,41.46,41.5,23600.0,24.4692,24.5164,24.4692,24.4928,23600.0
2006-07-07 10:15:00,41.49,41.54,41.48,41.49,48000.0,24.4869,24.5164,24.481,24.4869,48000.0
2006-07-07 10:20:00,41.49,41.49,41.4,41.43,45800.0,24.4869,24.4869,24.4338,24.4515,45800.0
2006-07-07 10:25:00,41.44,41.46,41.41,41.41,33400.0,24.4574,24.4692,24.4397,24.4397,33400.0
2006-07-07 10:30:00,41.43,41.45,41.37,41.38,37400.0,24.4515,24.4633,24.4161,24.422,37400.0
2006-07-07 10:35:00,41.38,41.4,41.35,41.4,38600.0,24.422,24.4338,24.4043,24.4338,38600.0
2006-07-07 10:40:00,41.4,41.41,41.35,41.39,25600.0,24.4338,24.4397,24.4043,24.4279,25600.0
2006-07-07 10:45:00,41.4,41.41,41.38,41.4,26200.0,24.4338,24.4397,24.422,24.4338,26200.0
2006-07-07 10:50:00,41.4,41.4,41.36,41.36,30400.0,24.4338,24.4338,24.4102,24.4102,30400.0
2006-07-07 10:55:00,41.35,41.37,41.3,41.31,19600.0,24.4043,24.4161,24.3748,24.3807,19600.0
2006-07-07 11:00:00,41.31,41.35,41.27,41.3,25200.0,24.3807,24.4043,24.3571,24.3748,25200.0
2006-07-07 11:05:00,41.28,41.31,41.24,41.31,25400.0,24.363,24.3807,24.3394,24.3807,25400.0
2006-07-07 11:10:00,41.31,41.31,41.25,41.26,19800.0,24.3807,24.3807,24.3453,24.3512,19800.0
2006-07-07 11:15:00,41.26,41.31,41.26,41.31,10600.0,24.3512,24.3807,24.3512,24.3807,10600.0
2006-07-07 11:20:00,41.29,41.32,41.22,41.22,23600.0,24.3689,24.3866,24.3276,24.3276,23600.0
2006-07-07 11:25:00,41.23,41.26,41.22,41.23,13400.0,24.3335,24.3512,24.3276,24.3335,13400.0
2006-07-07 11:30:00,41.22,41.31,41.22,41.3,38600.0,24.3276,24.3807,24.3276,24.3748,38600.0
2006-07-07 11:35:00,41.3,41.3,41.28,41.3,27000.0,24.3748,24.3748,24.363,24.3748,27000.0
2006-07-07 11:40:00,41.31,41.35,41.31,41.33,15000.0,24.3807,24.4043,24.3807,24.3925,15000.0
2006-07-07 11:45:00,41.33,41.37,41.31,41.37,9200.0,24.3925,24.4161,24.3807,24.4161,9200.0
2006-07-07 11:50:00,41.36,41.36,41.3,41.3,25000.0,24.4102,24.4102,24.3748,24.3748,25000.0
2006-07-07 11:55:00,41.3,41.3,41.22,41.22,26400.0,24.3748,24.3748,24.3276,24.3276,26400.0
2006-07-07 12:00:00,41.23,41.25,41.22,41.22,13600.0,24.3335,24.3453,24.3276,24.3276,13600.0
2006-07-07 12:05:00,41.21,41.21,41.17,41.18,19600.0,24.3217,24.3217,24.2981,24.304,19600.0
2006-07-07 12:10:00,41.18,41.18,41.15,41.16,22800.0,24.304,24.304,24.2863,24.2922,22800.0
2006-07-07 12:15:00,41.15,41.17,41.13,41.17,11800.0,24.2863,24.2981,24.2745,24.2981,11800.0
2006-07-07 12:20:00,41.17,41.26,41.17,41.25,23400.0,24.2981,24.3512,24.2981,24.3453,23400.0
2006-07-07 12:25:00,41.24,41.26,41.24,41.24,14400.0,24.3394,24.3512,24.3394,24.3394,14400.0
2006-07-07 12:30:00,41.24,41.24,41.19,41.19,12000.0,24.3394,24.3394,24.3099,24.3099,12000.0
2006-07-07 12:35:00,41.21,41.24,41.2,41.24,10400.0,24.3217,24.3394,24.3158,24.3394,10400.0
2006-07-07 12:40:00,41.23,41.24,41.2,41.23,9000.0,24.3335,24.3394,24.3158,24.3335,9000.0
2006-07-07 12:45:00,41.23,41.24,41.2,41.2,6400.0,24.3335,24.3394,24.3158,24.3158,6400.0
2006-07-07 12:50:00,41.21,41.21,41.18,41.18,10200.0,24.3217,24.3217,24.304,24.304,10200.0
2006-07-07 12:55:00,41.18,41.19,41.13,41.13,11800.0,24.304,24.3099,24.2745,24.2745,11800.0
2006-07-07 13:00:00,41.12,41.2,41.08,41.08,50400.0,24.2686,24.3158,24.245,24.245,50400.0
2006-07-07 13:05:00,41.08,41.13,41.08,41.1,13200.0,24.245,24.2745,24.245,24.2568,13200.0
2006-07-07 13:10:00,41.12,41.12,41.02,41.05,17600.0,24.2686,24.2686,24.2095,24.2273,17600.0
2006-07-07 13:15:00,41.05,41.05,40.95,40.99,23200.0,24.2273,24.2273,24.1682,24.1918,23200.0
2006-07-07 13:20:00,40.99,41.04,40.99,41.02,14200.0,24.1918,24.2213,24.1918,24.2095,14200.0
2006-07-07 13:25:00,41.02,41.07,41.01,41.04,12400.0,24.2095,24.2391,24.2036,24.2213,12400.0
2006-07-07 13:30:00,41.04,41.07,41.02,41.06,17400.0,24.2213,24.2391,24.2095,24.2332,17400.0
2006-07-07 13:35:00,41.07,41.09,41.06,41.06,10400.0,24.2391,24.2509,24.2332,24.2332,10400.0
2006-07-07 13:40:00,41.06,41.08,41.04,41.07,20800.0,24.2332,24.245,24.2213,24.2391,20800.0
2006-07-07 13:45:00,41.07,41.1,41.07,41.09,8800.0,24.2391,24.2568,24.2391,24.2509,8800.0
2006-07-07 13:50:00,41.09,41.09,41.08,41.09,15000.0,24.2509,24.2509,24.245,24.2509,15000.0
2006-07-07 13:55:00,41.09,41.09,41.06,41.08,32600.0,24.2509,24.2509,24.2332,24.245,32600.0
2006-07-07 14:00:00,41.09,41.09,41.06,41.09,8200.0,24.2509,24.2509,24.2332,24.2509,8200.0
2006-07-07 14:05:00,41.1,41.21,41.1,41.19,18000.0,24.2568,24.3217,24.2568,24.3099,18000.0
2006-07-07 14:10:00,41.19,41.21,41.15,41.17,30000.0,24.3099,24.3217,24.2863,24.2981,30000.0
2006-07-07 14:15:00,41.17,41.18,41.13,41.13,25600.0,24.2981,24.304,24.2745,24.2745,25600.0
2006-07-07 14:20:00,41.13,41.15,41.12,41.15,13400.0,24.2745,24.2863,24.2686,24.2863,13400.0
2006-07-07 14:25:00,41.15,41.15,41.1,41.1,13600.0,24.2863,24.2863,24.2568,24.2568,13600.0
2006-07-07 14:30:00,41.09,41.1,41.02,41.02,50200.0,24.2509,24.2568,24.2095,24.2095,50200.0
2006-07-07 14:35:00,41.02,41.07,41.02,41.04,22200.0,24.2095,24.2391,24.2095,24.2213,22200.0
2006-07-07 14:40:00,41.04,41.04,40.91,40.94,37200.0,24.2213,24.2213,24.1446,24.1623,37200.0
2006-07-07 14:45:00,40.95,40.95,40.88,40.92,16200.0,24.1682,24.1682,24.1269,24.1505,16200.0
2006-07-07 14:50:00,40.91,40.92,40.84,40.84,19800.0,24.1446,24.1505,24.1033,24.1033,19800.0
2006-07-07 14:55:00,40.84,40.85,40.77,40.83,23200.0,24.1033,24.1092,24.062,24.0974,23200.0
2006-07-07 15:00:00,40.8,40.91,40.8,40.91,24000.0,24.0797,24.1446,24.0797,24.1446,24000.0
2006-07-07 15:05:00,40.91,40.91,40.88,40.88,22600.0,24.1446,24.1446,24.1269,24.1269,22600.0
2006-07-07 15:10:00,40.89,40.91,40.83,40.85,19000.0,24.1328,24.1446,24.0974,24.1092,19000.0
2006-07-07 15:15:00,40.83,40.9,40.83,40.89,22400.0,24.0974,24.1387,24.0974,24.1328,22400.0
2006-07-07 15:20:00,40.9,40.9,40.8,40.82,27400.0,24.1387,24.1387,24.0797,24.0915,27400.0
2006-07-07 15:25:00,40.84,40.87,40.82,40.83,15400.0,24.1033,24.121,24.0915,24.0974,15400.0
2006-07-07 15:30:00,40.83,40.83,40.8,40.8,29200.0,24.0974,24.0974,24.0797,24.0797,29200.0
2006-07-07 15:35:00,40.8,40.8,40.77,40.79,25200.0,24.0797,24.0797,24.062,24.0738,25200.0
2006-07-07 15:40:00,40.79,40.88,40.77,40.88,20800.0,24.0738,24.1269,24.062,24.1269,20800.0
2006-07-07 15:45:00,40.88,40.89,40.81,40.85,287400.0,24.1269,24.1328,24.0856,24.1092,287400.0
2006-07-07 15:50:00,40.85,40.89,40.84,40.88,49000.0,24.1092,24.1328,24.1033,24.1269,49000.0
2006-07-07 15:55:00,40.88,40.96,40.88,40.91,79400.0,24.1269,24.1741,24.1269,24.1446,79400.0
2006-07-10 09:30:00,41.01,41.04,40.95,40.95,38000.0,24.2036,24.2213,24.1682,24.1682,38000.0
2006-07-10 09:35:00,40.95,40.96,40.84,40.92,15600.0,24.1682,24.1741,24.1033,24.1505,15600.0
2006-07-10 09:40:00,40.9,40.94,40.83,40.91,24800.0,24.1387,24.1623,24.0974,24.1446,24800.0
2006-07-10 09:45:00,40.88,40.96,40.85,40.96,16800.0,24.1269,24.1741,24.1092,24.1741,16800.0
2006-07-10 09:50:00,40.95,40.99,40.87,40.88,11000.0,24.1682,24.1918,24.121,24.1269,11000.0
2006-07-10 09:55:00,40.87,40.93,40.82,40.9,17200.0,24.121,24.1564,24.0915,24.1387,17200.0
2006-07-10 10:00:00,40.94,41.02,40.93,41.0,13800.0,24.1623,24.2095,24.1564,24.1977,13800.0
2006-07-10 10:05:00,41.02,41.07,40.99,41.07,11600.0,24.2095,24.2391,24.1918,24.2391,11600.0
2006-07-10 10:10:00,41.08,41.11,41.02,41.03,13600.0,24.245,24.2627,24.2095,24.2154,13600.0
2006-07-10 10:15:00,41.04,41.04,40.92,40.94,14600.0,24.2213,24.2213,24.1505,24.1623,14600.0
2006-07-10 10:20:00,40.93,41.0,40.93,40.95,17600.0,24.1564,24.1977,24.1564,24.1682,17600.0
2006-07-10 10:25:00,40.95,40.99,40.91,40.99,17200.0,24.1682,24.1918,24.1446,24.1918,17200.0
2006-07-10 10:30:00,40.99,41.03,40.98,41.02,45400.0,24.1918,24.2154,24.1859,24.2095,45400.0
2006-07-10 10:35:00,41.02,41.08,41.01,41.01,18800.0,24.2095,24.245,24.2036,24.2036,18800.0
2006-07-10 10:40:00,41.01,41.1,41.01,41.1,12000.0,24.2036,24.2568,24.2036,24.2568,12000.0
2006-07-10 10:45:00,41.1,41.11,41.03,41.07,12400.0,24.2568,24.2627,24.2154,24.2391,12400.0
2006-07-10 10:50:00,41.07,41.16,41.07,41.16,7600.0,24.2391,24.2922,24.2391,24.2922,7600.0
2006-07-10 10:55:00,41.13,41.18,41.1,41.18,13000.0,24.2745,24.304,24.2568,24.304,13000.0
2006-07-10 11:00:00,41.18,41.2,41.13,41.13,17400.0,24.304,24.3158,24.2745,24.2745,17400.0
2006-07-10 11:05:00,41.14,41.17,41.1,41.12,16400.0,24.2804,24.2981,24.2568,24.2686,16400.0
2006-07-10 11:10:00,41.12,41.13,41.08,41.09,7800.0,24.2686,24.2745,24.245,24.2509,7800.0
2006-07-10 11:15:00,41.1,41.11,41.07,41.08,22800.0,24.2568,24.2627,24.2391,24.245,22800.0
2006-07-10 11:20:00,41.08,41.08,41.02,41.02,17600.0,24.245,24.245,24.2095,24.2095,17600.0
2006-07-10 11:25:00,41.04,41.1,41.02,41.1,10600.0,24.2213,24.2568,24.2095,24.2568,10600.0
2006-07-10 11:30:00,41.1,41.1,41.07,41.09,10600.0,24.2568,24.2568,24.2391,24.2509,10600.0
2006-07-10 11:35:00,41.09,41.09,41.02,41.02,16400.0,24.2509,24.2509,24.2095,24.2095,16400.0
2006-07-10 11:40:00,41.04,41.05,41.02,41.02,16000.0,24.2213,24.2273,24.2095,24.2095,16000.0
2006-07-10 11:45:00,41.03,41.05,41.02,41.05,4600.0,24.2154,24.2273,24.2095,24.2273,4600.0
2006-07-10 11:50:00,41.05,41.07,41.04,41.07,7800.0,24.2273,24.2391,24.2213,24.2391,7800.0
2006-07-10 11:55:00,41.07,41.1,41.07,41.1,5600.0,24.2391,24.2568,24.2391,24.2568,5600.0
2006-07-10 12:00:00,41.09,41.1,41.04,41.05,13600.0,24.2509,24.2568,24.2213,24.2273,13600.0
2006-07-10 12:05:00,41.04,41.05,41.02,41.05,25800.0,24.2213,24.2273,24.2095,24.2273,25800.0
2006-07-10 12:10:00,41.05,41.05,41.02,41.02,24600.0,24.2273,24.2273,24.2095,24.2095,24600.0
2006-07-10 12:15:00,41.02,41.1,41.02,41.1,16400.0,24.2095,24.2568,24.2095,24.2568,16400.0
2006-07-10 12:20:00,41.1,41.16,41.09,41.15,41800.0,24.2568,24.2922,24.2509,24.2863,41800.0
2006-07-10 12:25:00,41.15,41.17,41.14,41.15,37200.0,24.2863,24.2981,24.2804,24.2863,37200.0
2006-07-10 12:30:00,41.13,41.16,41.13,41.15,6400.0,24.2745,24.2922,24.2745,24.2863,6400.0
2006-07-10 12:35:00,41.15,41.2,41.14,41.19,11200.0,24.2863,24.3158,24.2804,24.3099,11200.0
2006-07-10 12:40:00,41.19,41.21,41.15,41.2,9200.0,24.3099,24.3217,24.2863,24.3158,9200.0
2006-07-10 12:45:00,41.19,41.19,41.17,41.18,10000.0,24.3099,24.3099,24.2981,24.304,10000.0
2006-07-10 12:50:00,41.18,41.2,41.11,41.13,24600.0,24.304,24.3158,24.2627,24.2745,24600.0
2006-07-10 12:55:00,41.13,41.16,41.12,41.15,26200.0,24.2745,24.2922,24.2686,24.2863,26200.0
2006-07-10 13:00:00,41.15,41.15,41.12,41.13,45600.0,24.2863,24.2863,24.2686,24.2745,45600.0
2006-07-10 13:05:00,41.13,41.13,41.08,41.1,30200.0,24.2745,24.2745,24.245,24.2568,30200.0
2006-07-10 13:10:00,41.1,41.16,41.1,41.16,17800.0,24.2568,24.2922,24.2568,24.2922,17800.0
2006-07-10 13:15:00,41.16,41.17,41.14,41.16,24200.0,24.2922,24.2981,24.2804,24.2922,24200.0
2006-07-10 13:20:00,41.16,41.18,41.16,41.17,13800.0,24.2922,24.304,24.2922,24.2981,13800.0
2006-07-10 13:25:00,41.17,41.18,41.13,41.15,17200.0,24.2981,24.304,24.2745,24.2863,17200.0
2006-07-10 13:30:00,41.15,41.16,41.12,41.13,18800.0,24.2863,24.2922,24.2686,24.2745,18800.0
2006-07-10 13:35:00,41.13,41.16,41.13,41.15,19800.0,24.2745,24.2922,24.2745,24.2863,19800.0
2006-07-10 13:40:00,41.15,41.17,41.15,41.17,7800.0,24.2863,24.2981,24.2863,24.2981,7800.0
2006-07-10 13:45:00,41.17,41.2,41.17,41.19,8600.0,24.2981,24.3158,24.2981,24.3099,8600.0
2006-07-10 13:50:00,41.2,41.24,41.2,41.24,7200.0,24.3158,24.3394,24.3158,24.3394,7200.0
2006-07-10 13:55:00,41.23,41.23,41.16,41.16,12200.0,24.3335,24.3335,24.2922,24.2922,12200.0
2006-07-10 14:00:00,41.16,41.19,41.15,41.18,23400.0,24.2922,24.3099,24.2863,24.304,23400.0
2006-07-10 14:05:00,41.19,41.19,41.14,41.16,16200.0,24.3099,24.3099,24.2804,24.2922,16200.0
2006-07-10 14:10:00,41.15,41.16,41.14,41.14,11000.0,24.2863,24.2922,24.2804,24.2804,11000.0
2006-07-10 14:15:00,41.14,41.2,41.14,41.2,16200.0,24.2804,24.3158,24.2804,24.3158,16200.0
2006-07-10 14:20:00,41.2,41.21,41.18,41.2,32800.0,24.3158,24.3217,24.304,24.3158,32800.0
2006-07-10 14:25:00,41.21,41.25,41.21,41.22,33200.0,24.3217,24.3453,24.3217,24.3276,33200.0
2006-07-10 14:30:00,41.22,41.22,41.16,41.17,32000.0,24.3276,24.3276,24.2922,24.2981,32000.0
2006-07-10 14:35:00,41.17,41.17,41.11,41.11,28800.0,24.2981,24.2981,24.2627,24.2627,28800.0
2006-07-10 14:40:00,41.13,41.15,41.06,41.06,29600.0,24.2745,24.2863,24.2332,24.2332,29600.0
2006-07-10 14:45:00,41.07,41.09,41.05,41.08,16200.0,24.2391,24.2509,24.2273,24.245,16200.0
2006-07-10 14:50:00,41.07,41.07,41.02,41.03,30000.0,24.2391,24.2391,24.2095,24.2154,30000.0
2006-07-10 14:55:00,41.02,41.02,40.97,40.99,26600.0,24.2095,24.2095,24.18,24.1918,26600.0
2006-07-10 15:00:00,40.99,41.01,40.96,40.99,24400.0,24.1918,24.2036,24.1741,24.1918,24400.0
2006-07-10 15:05:00,40.97,41.04,40.97,41.02,20600.0,24.18,24.2213,24.18,24.2095,20600.0
2006-07-10 15:10:00,41.02,41.09,41.02,41.07,37200.0,24.2095,24.2509,24.2095,24.2391,37200.0
2006-07-10 15:15:00,41.07,41.14,41.06,41.13,33600.0,24.2391,24.2804,24.2332,24.2745,33600.0
2006-07-10 15:20:00,41.13,41.15,41.13,41.14,77600.0,24.2745,24.2863,24.2745,24.2804,77600.0
2006-07-10 15:25:00,41.14,41.14,41.13,41.13,47200.0,24.2804,24.2804,24.2745,24.2745,47200.0
2006-07-10 15:30:00,41.13,41.14,41.13,41.14,32400.0,24.2745,24.2804,24.2745,24.2804,32400.0
2006-07-10 15:35:00,41.13,41.14,41.1,41.11,13000.0,24.2745,24.2804,24.2568,24.2627,13000.0
2006-07-10 15:40:00,41.11,41.12,41.06,41.06,7200.0,24.2627,24.2686,24.2332,24.2332,7200.0
2006-07-10 15:45:00,41.06,41.1,41.04,41.1,21000.0,24.2332,24.2568,24.2213,24.2568,21000.0
2006-07-10 15:50:00,41.1,41.13,41.1,41.1,22000.0,24.2568,24.2745,24.2568,24.2568,22000.0
2006-07-10 15:55:00,41.1,41.1,41.07,41.09,46600.0,24.2568,24.2568,24.2391,24.2509,46600.0
2006-07-11 09:30:00,41.0,41.03,40.85,40.9,47200.0,24.1977,24.2154,24.1092,24.1387,47200.0
2006-07-11 09:35:00,40.87,41.0,40.85,40.85,63000.0,24.121,24.1977,24.1092,24.1092,63000.0
2006-07-11 09:40:00,40.85,40.88,40.79,40.8,38200.0,24.1092,24.1269,24.0738,24.0797,38200.0
2006-07-11 09:45:00,40.8,40.81,40.7,40.79,58000.0,24.0797,24.0856,24.0207,24.0738,58000.0
2006-07-11 09:50:00,40.81,40.88,40.7,40.7,36000.0,24.0856,24.1269,24.0207,24.0207,36000.0
2006-07-11 09:55:00,40.67,40.7,40.57,40.57,41200.0,24.003,24.0207,23.944,23.944,41200.0
2006-07-11 10:00:00,40.57,40.7,40.55,40.7,57000.0,23.944,24.0207,23.9322,24.0207,57000.0
2006-07-11 10:05:00,40.7,40.71,40.6,40.6,43200.0,24.0207,24.0266,23.9617,23.9617,43200.0
2006-07-11 10:10:00,40.6,40.6,40.55,40.59,34800.0,23.9617,23.9617,23.9322,23.9558,34800.0
2006-07-11 10:15:00,40.56,40.58,40.54,40.56,40000.0,23.9381,23.9499,23.9263,23.9381,40000.0
2006-07-11 10:20:00,40.56,40.56,40.43,40.43,73000.0,23.9381,23.9381,23.8613,23.8613,73000.0
2006-07-11 10:25:00,40.44,40.44,40.3,40.31,74200.0,23.8672,23.8672,23.7846,23.7905,74200.0
2006-07-11 10:30:00,40.33,40.33,40.23,40.26,46000.0,23.8023,23.8023,23.7433,23.761,46000.0
2006-07-11 10:35:00,40.26,40.33,40.25,40.32,80400.0,23.761,23.8023,23.7551,23.7964,80400.0
2006-07-11 10:40:00,40.33,40.33,40.22,40.22,52600.0,23.8023,23.8023,23.7374,23.7374,52600.0
2006-07-11 10:45:00,40.23,40.3,40.22,40.3,29200.0,23.7433,23.7846,23.7374,23.7846,29200.0
2006-07-11 10:50:00,40.3,40.3,40.2,40.2,32000.0,23.7846,23.7846,23.7256,23.7256,32000.0
2006-07-11 10:55:00,40.2,40.27,40.2,40.24,61600.0,23.7256,23.7669,23.7256,23.7492,61600.0
2006-07-11 11:00:00,40.24,40.3,40.24,40.3,70000.0,23.7492,23.7846,23.7492,23.7846,70000.0
2006-07-11 11:05:00,40.3,40.3,40.28,40.29,62200.0,23.7846,23.7846,23.7728,23.7787,62200.0
2006-07-11 11:10:00,40.27,40.28,40.19,40.19,30000.0,23.7669,23.7728,23.7197,23.7197,30000.0
2006-07-11 11:15:00,40.2,40.3,40.19,40.3,75400.0,23.7256,23.7846,23.7197,23.7846,75400.0
2006-07-11 11:20:00,40.3,40.35,40.28,40.28,45000.0,23.7846,23.8141,23.7728,23.7728,45000.0
2006-07-11 11:25:00,40.28,40.3,40.27,40.3,27600.0,23.7728,23.7846,23.7669,23.7846,27600.0
2006-07-11 11:30:00,40.3,40.33,40.24,40.24,39400.0,23.7846,23.8023,23.7492,23.7492,39400.0
2006-07-11 11:35:00,40.24,40.33,40.24,40.29,37400.0,23.7492,23.8023,23.7492,23.7787,37400.0
2006-07-11 11:40:00,40.29,40.29,40.25,40.26,20400.0,23.7787,23.7787,23.7551,23.761,20400.0
2006-07-11 11:45:00,40.26,40.29,40.24,40.25,39600.0,23.761,23.7787,23.7492,23.7551,39600.0
2006-07-11 11:50:00,40.26,40.27,40.24,40.24,29400.0,23.761,23.7669,23.7492,23.7492,29400.0
2006-07-11 11:55:00,40.23,40.29,40.21,40.25,53800.0,23.7433,23.7787,23.7315,23.7551,53800.0
2006-07-11 12:00:00,40.25,40.33,40.25,40.33,28800.0,23.7551,23.8023,23.7551,23.8023,28800.0
2006-07-11 12:05:00,40.33,40.4,40.33,40.4,36600.0,23.8023,23.8436,23.8023,23.8436,36600.0
2006-07-11 12:10:00,40.4,40.4,40.35,40.4,42800.0,23.8436,23.8436,23.8141,23.8436,42800.0
2006-07-11 12:15:00,40.4,40.42,40.39,40.42,23800.0,23.8436,23.8554,23.8377,23.8554,23800.0
2006-07-11 12:20:00,40.42,40.45,40.41,40.41,14400.0,23.8554,23.8731,23.8495,23.8495,14400.0
2006-07-11 12:25:00,40.41,40.44,40.41,40.44,15000.0,23.8495,23.8672,23.8495,23.8672,15000.0
2006-07-11 12:30:00,40.45,40.45,40.41,40.42,12000.0,23.8731,23.8731,23.8495,23.8554,12000.0
2006-07-11 12:35:00,40.41,40.43,40.36,40.41,32400.0,23.8495,23.8613,23.82,23.8495,32400.0
2006-07-11 12:40:00,40.4,40.42,40.38,40.38,21400.0,23.8436,23.8554,23.8318,23.8318,21400.0
2006-07-11 12:45:00,40.38,40.43,40.35,40.4,48600.0,23.8318,23.8613,23.8141,23.8436,48600.0
2006-07-11 12:50:00,40.41,40.41,40.4,40.4,36600.0,23.8495,23.8495,23.8436,23.8436,36600.0
2006-07-11 12:55:00,40.39,40.4,40.33,40.33,18800.0,23.8377,23.8436,23.8023,23.8023,18800.0
2006-07-11 13:00:00,40.33,40.38,40.33,40.38,79400.0,23.8023,23.8318,23.8023,23.8318,79400.0
2006-07-11 13:05:00,40.38,40.38,40.37,40.38,33400.0,23.8318,23.8318,23.8259,23.8318,33400.0
2006-07-11 13:10:00,40.38,40.4,40.37,40.4,45000.0,23.8318,23.8436,23.8259,23.8436,45000.0
2006-07-11 13:15:00,40.4,40.42,40.4,40.41,19400.0,23.8436,23.8554,23.8436,23.8495,19400.0
2006-07-11 13:20:00,40.4,40.41,40.38,40.4,32800.0,23.8436,23.8495,23.8318,23.8436,32800.0
2006-07-11 13:25:00,40.4,40.4,40.38,40.4,35600.0,23.8436,23.8436,23.8318,23.8436,35600.0
2006-07-11 13:30:00,40.4,40.4,40.38,40.4,7400.0,23.8436,23.8436,23.8318,23.8436,7400.0
2006-07-11 13:35:00,40.4,40.41,40.35,40.35,29600.0,23.8436,23.8495,23.8141,23.8141,29600.0
2006-07-11 13:40:00,40.35,40.4,40.35,40.4,12600.0,23.8141,23.8436,23.8141,23.8436,12600.0
2006-07-11 13:45:00,40.38,40.43,40.38,40.43,12200.0,23.8318,23.8613,23.8318,23.8613,12200.0
2006-07-11 13:50:00,40.42,40.49,40.41,40.49,33800.0,23.8554,23.8967,23.8495,23.8967,33800.0
2006-07-11 13:55:00,40.49,40.55,40.49,40.51,23800.0,23.8967,23.9322,23.8967,23.9085,23800.0
2006-07-11 14:00:00,40.49,40.51,40.48,40.51,16400.0,23.8967,23.9085,23.8908,23.9085,16400.0
2006-07-11 14:05:00,40.5,40.51,40.49,40.51,59800.0,23.9026,23.9085,23.8967,23.9085,59800.0
2006-07-11 14:10:00,40.5,40.58,40.5,40.57,46000.0,23.9026,23.9499,23.9026,23.944,46000.0
2006-07-11 14:15:00,40.58,40.62,40.55,40.55,26000.0,23.9499,23.9735,23.9322,23.9322,26000.0
2006-07-11 14:20:00,40.55,40.56,40.54,40.55,21000.0,23.9322,23.9381,23.9263,23.9322,21000.0
2006-07-11 14:25:00,40.55,40.56,40.51,40.51,40200.0,23.9322,23.9381,23.9085,23.9085,40200.0
2006-07-11 14:30:00,40.51,40.54,40.49,40.52,17200.0,23.9085,23.9263,23.8967,23.9145,17200.0
2006-07-11 14:35:00,40.53,40.56,40.51,40.52,18800.0,23.9204,23.9381,23.9085,23.9145,18800.0
2006-07-11 14:40:00,40.51,40.54,40.48,40.52,24200.0,23.9085,23.9263,23.8908,23.9145,24200.0
2006-07-11 14:45:00,40.52,40.55,40.51,40.55,13800.0,23.9145,23.9322,23.9085,23.9322,13800.0
2006-07-11 14:50:00,40.55,40.55,40.52,40.52,25400.0,23.9322,23.9322,23.9145,23.9145,25400.0
2006-07-11 14:55:00,40.54,40.57,40.52,40.55,21200.0,23.9263,23.944,23.9145,23.9322,21200.0
2006-07-11 15:00:00,40.54,40.54,40.51,40.53,14200.0,23.9263,23.9263,23.9085,23.9204,14200.0
2006-07-11 15:05:00,40.55,40.57,40.54,40.56,32800.0,23.9322,23.944,23.9263,23.9381,32800.0
2006-07-11 15:10:00,40.56,40.67,40.55,40.66,44200.0,23.9381,24.003,23.9322,23.9971,44200.0
2006-07-11 15:15:00,40.66,40.67,40.59,40.67,69800.0,23.9971,24.003,23.9558,24.003,69800.0
2006-07-11 15:20:00,40.67,40.76,40.67,40.73,70000.0,24.003,24.0561,24.003,24.0384,70000.0
2006-07-11 15:25:00,40.73,40.77,40.72,40.74,33000.0,24.0384,24.062,24.0325,24.0443,33000.0
2006-07-11 15:30:00,40.74,40.82,40.74,40.81,62600.0,24.0443,24.0915,24.0443,24.0856,62600.0
2006-07-11 15:35:00,40.81,40.92,40.81,40.89,98000.0,24.0856,24.1505,24.0856,24.1328,98000.0
2006-07-11 15:40:00,40.89,40.91,40.83,40.89,44600.0,24.1328,24.1446,24.0974,24.1328,44600.0
2006-07-11 15:45:00,40.9,40.95,40.87,40.87,38400.0,24.1387,24.1682,24.121,24.121,38400.0
2006-07-11 15:50:00,40.88,40.94,40.87,40.93,59000.0,24.1269,24.1623,24.121,24.1564,59000.0
2006-07-11 15:55:00,40.9,40.92,40.87,40.92,50200.0,24.1387,24.1505,24.121,24.1505,50200.0
2006-07-12 09:30:00,40.99,41.11,40.94,41.11,43600.0,24.1918,24.2627,24.1623,24.2627,43600.0
2006-07-12 09:35:00,41.12,41.2,41.03,41.15,21200.0,24.2686,24.3158,24.2154,24.2863,21200.0
2006-07-12 09:40:00,41.13,41.15,41.05,41.08,30000.0,24.2745,24.2863,24.2273,24.245,30000.0
2006-07-12 09:45:00,41.07,41.33,41.07,41.19,60000.0,24.2391,24.3925,24.2391,24.3099,60000.0
2006-07-12 09:50:00,41.16,41.26,41.09,41.24,47400.0,24.2922,24.3512,24.2509,24.3394,47400.0
2006-07-12 09:55:00,41.26,41.29,41.21,41.29,26400.0,24.3512,24.3689,24.3217,24.3689,26400.0
2006-07-12 10:00:00,41.29,41.29,41.22,41.25,34000.0,24.3689,24.3689,24.3276,24.3453,34000.0
2006-07-12 10:05:00,41.24,41.25,41.17,41.25,51400.0,24.3394,24.3453,24.2981,24.3453,51400.0
2006-07-12 10:10:00,41.24,41.32,41.24,41.27,17600.0,24.3394,24.3866,24.3394,24.3571,17600.0
2006-07-12 10:15:00,41.27,41.27,41.21,41.27,49800.0,24.3571,24.3571,24.3217,24.3571,49800.0
2006-07-12 10:20:00,41.27,41.29,41.2,41.29,30200.0,24.3571,24.3689,24.3158,24.3689,30200.0
2006-07-12 10:25:00,41.27,41.27,41.23,41.26,50600.0,24.3571,24.3571,24.3335,24.3512,50600.0
2006-07-12 10:30:00,41.26,41.26,41.17,41.21,69000.0,24.3512,24.3512,24.2981,24.3217,69000.0
2006-07-12 10:35:00,41.21,41.25,41.21,41.23,34800.0,24.3217,24.3453,24.3217,24.3335,34800.0
2006-07-12 10:40:00,41.23,41.25,41.2,41.25,54600.0,24.3335,24.3453,24.3158,24.3453,54600.0
2006-07-12 10:45:00,41.24,41.24,41.19,41.23,63000.0,24.3394,24.3394,24.3099,24.3335,63000.0
2006-07-12 10:50:00,41.23,41.28,41.22,41.27,54200.0,24.3335,24.363,24.3276,24.3571,54200.0
2006-07-12 10:55:00,41.27,41.28,41.22,41.25,34400.0,24.3571,24.363,24.3276,24.3453,34400.0
2006-07-12 11:00:00,41.25,41.25,41.18,41.2,54800.0,24.3453,24.3453,24.304,24.3158,54800.0
2006-07-12 11:05:00,41.21,41.25,41.21,41.22,28400.0,24.3217,24.3453,24.3217,24.3276,28400.0
2006-07-12 11:10:00,41.22,41.24,41.22,41.22,24600.0,24.3276,24.3394,24.3276,24.3276,24600.0
2006-07-12 11:15:00,41.22,41.26,41.21,41.25,33200.0,24.3276,24.3512,24.3217,24.3453,33200.0
2006-07-12 11:20:00,41.25,41.25,41.21,41.22,30000.0,24.3453,24.3453,24.3217,24.3276,30000.0
2006-07-12 11:25:00,41.22,41.26,41.2,41.26,27000.0,24.3276,24.3512,24.3158,24.3512,27000.0
2006-07-12 11:30:00,41.25,41.29,41.25,41.29,16800.0,24.3453,24.3689,24.3453,24.3689,16800.0
2006-07-12 11:35:00,41.29,41.33,41.27,41.28,34600.0,24.3689,24.3925,24.3571,24.363,34600.0
2006-07-12 11:40:00,41.27,41.3,41.27,41.3,19600.0,24.3571,24.3748,24.3571,24.3748,19600.0
2006-07-12 11:45:00,41.3,41.34,41.29,41.34,56600.0,24.3748,24.3984,24.3689,24.3984,56600.0
2006-07-12 11:50:00,41.34,41.4,41.33,41.4,21000.0,24.3984,24.4338,24.3925,24.4338,21000.0
2006-07-12 11:55:00,41.4,41.43,41.4,41.43,25600.0,24.4338,24.4515,24.4338,24.4515,25600.0
2006-07-12 12:00:00,41.43,41.45,41.41,41.41,25000.0,24.4515,24.4633,24.4397,24.4397,25000.0
2006-07-12 12:05:00,41.4,41.45,41.4,41.44,23400.0,24.4338,24.4633,24.4338,24.4574,23400.0
2006-07-12 12:10:00,41.44,41.45,41.38,41.4,21000.0,24.4574,24.4633,24.422,24.4338,21000.0
2006-07-12 12:15:00,41.4,41.42,41.34,41.34,51600.0,24.4338,24.4456,24.3984,24.3984,51600.0
2006-07-12 12:20:00,41.34,41.35,41.3,41.35,55600.0,24.3984,24.4043,24.3748,24.4043,55600.0
2006-07-12 12:25:00,41.35,41.38,41.34,41.37,51400.0,24.4043,24.422,24.3984,24.4161,51400.0
2006-07-12 12:30:00,41.37,41.38,41.32,41.38,34000.0,24.4161,24.422,24.3866,24.422,34000.0
2006-07-12 12:35:00,41.38,41.43,41.38,41.38,46800.0,24.422,24.4515,24.422,24.422,46800.0
2006-07-12 12:40:00,41.38,41.42,41.35,41.35,53800.0,24.422,24.4456,24.4043,24.4043,53800.0
2006-07-12 12:45:00,41.35,41.44,41.32,41.42,45600.0,24.4043,24.4574,24.3866,24.4456,45600.0
2006-07-12 12:50:00,41.43,41.47,41.43,41.47,35600.0,24.4515,24.4751,24.4515,24.4751,35600.0
2006-07-12 12:55:00,41.47,41.52,41.46,41.52,76400.0,24.4751,24.5046,24.4692,24.5046,76400.0
2006-07-12 13:00:00,41.52,41.52,41.42,41.44,43600.0,24.5046,24.5046,24.4456,24.4574,43600.0
2006-07-12 13:05:00,41.44,41.45,41.4,41.42,42200.0,24.4574,24.4633,24.4338,24.4456,42200.0
2006-07-12 13:10:00,41.42,41.46,41.4,41.46,28400.0,24.4456,24.4692,24.4338,24.4692,28400.0
2006-07-12 13:15:00,41.43,41.45,41.38,41.39,30000.0,24.4515,24.4633,24.422,24.4279,30000.0
2006-07-12 13:20:00,41.4,41.4,41.38,41.38,24600.0,24.4338,24.4338,24.422,24.422,24600.0
2006-07-12 13:25:00,41.38,41.41,41.38,41.39,20400.0,24.422,24.4397,24.422,24.4279,20400.0
2006-07-12 13:30:00,41.38,41.42,41.38,41.41,38600.0,24.422,24.4456,24.422,24.4397,38600.0
2006-07-12 13:35:00,41.4,41.4,41.31,41.31,64400.0,24.4338,24.4338,24.3807,24.3807,64400.0
2006-07-12 13:40:00,41.3,41.33,41.27,41.32,39000.0,24.3748,24.3925,24.3571,24.3866,39000.0
2006-07-12 13:45:00,41.31,41.32,41.26,41.29,59800.0,24.3807,24.3866,24.3512,24.3689,59800.0
2006-07-12 13:50:00,41.3,41.3,41.21,41.24,62000.0,24.3748,24.3748,24.3217,24.3394,62000.0
2006-07-12 13:55:00,41.25,41.27,41.24,41.24,34200.0,24.3453,24.3571,24.3394,24.3394,34200.0
2006-07-12 14:00:00,41.24,41.24,41.23,41.23,26600.0,24.3394,24.3394,24.3335,24.3335,26600.0
2006-07-12 14:05:00,41.23,41.25,41.22,41.24,42400.0,24.3335,24.3453,24.3276,24.3394,42400.0
2006-07-12 14:10:00,41.23,41.27,41.23,41.25,42800.0,24.3335,24.3571,24.3335,24.3453,42800.0
2006-07-12 14:15:00,41.26,41.28,41.26,41.27,53200.0,24.3512,24.363,24.3512,24.3571,53200.0
2006-07-12 14:20:00,41.27,41.27,41.2,41.2,76000.0,24.3571,24.3571,24.3158,24.3158,76000.0
2006-07-12 14:25:00,41.21,41.23,41.16,41.19,31200.0,24.3217,24.3335,24.2922,24.3099,31200.0
2006-07-12 14:30:00,41.19,41.2,41.15,41.17,40800.0,24.3099,24.3158,24.2863,24.2981,40800.0
2006-07-12 14:35:00,41.16,41.24,41.16,41.21,53000.0,24.2922,24.3394,24.2922,24.3217,53000.0
2006-07-12 14:40:00,41.22,41.22,41.17,41.17,48800.0,24.3276,24.3276,24.2981,24.2981,48800.0
2006-07-12 14:45:00,41.17,41.19,41.17,41.17,26000.0,24.2981,24.3099,24.2981,24.2981,26000.0
2006-07-12 14:50:00,41.16,41.18,41.15,41.16,35200.0,24.2922,24.304,24.2863,24.2922,35200.0
2006-07-12 14:55:00,41.16,41.18,41.13,41.17,41200.0,24.2922,24.304,24.2745,24.2981,41200.0
2006-07-12 15:00:00,41.17,41.22,41.15,41.22,23600.0,24.2981,24.3276,24.2863,24.3276,23600.0
2006-07-12 15:05:00,41.23,41.26,41.22,41.26,23600.0,24.3335,24.3512,24.3276,24.3512,23600.0
2006-07-12 15:10:00,41.26,41.33,41.26,41.32,30400.0,24.3512,24.3925,24.3512,24.3866,30400.0
2006-07-12 15:15:00,41.32,41.32,41.3,41.31,10400.0,24.3866,24.3866,24.3748,24.3807,10400.0
2006-07-12 15:20:00,41.32,41.38,41.31,41.38,34800.0,24.3866,24.422,24.3807,24.422,34800.0
2006-07-12 15:25:00,41.38,41.42,41.38,41.38,55800.0,24.422,24.4456,24.422,24.422,55800.0
2006-07-12 15:30:00,41.38,41.38,41.31,41.31,64800.0,24.422,24.422,24.3807,24.3807,64800.0
2006-07-12 15:35:00,41.31,41.34,41.3,41.3,39200.0,24.3807,24.3984,24.3748,24.3748,39200.0
2006-07-12 15:40:00,41.3,41.3,41.2,41.21,50600.0,24.3748,24.3748,24.3158,24.3217,50600.0
2006-07-12 15:45:00,41.2,41.23,41.15,41.18,22400.0,24.3158,24.3335,24.2863,24.304,22400.0
2006-07-12 15:50:00,41.18,41.19,41.13,41.13,75200.0,24.304,24.3099,24.2745,24.2745,75200.0
2006-07-12 15:55:00,41.13,41.19,41.13,41.19,53400.0,24.2745,24.3099,24.2745,24.3099,53400.0
2006-07-13 09:30:00,40.88,40.88,40.8,40.85,57400.0,24.1269,24.1269,24.0797,24.1092,57400.0
2006-07-13 09:35:00,40.85,40.85,40.7,40.71,50800.0,24.1092,24.1092,24.0207,24.0266,50800.0
2006-07-13 09:40:00,40.7,40.77,40.53,40.53,102800.0,24.0207,24.062,23.9204,23.9204,102800.0
2006-07-13 09:45:00,40.51,40.54,40.43,40.54,75000.0,23.9085,23.9263,23.8613,23.9263,75000.0
2006-07-13 09:50:00,40.51,40.55,40.41,40.51,79600.0,23.9085,23.9322,23.8495,23.9085,79600.0
2006-07-13 09:55:00,40.51,40.51,40.41,40.46,28600.0,23.9085,23.9085,23.8495,23.879,28600.0
2006-07-13 10:00:00,40.46,40.49,40.27,40.27,68200.0,23.879,23.8967,23.7669,23.7669,68200.0
2006-07-13 10:05:00,40.29,40.34,40.27,40.33,58600.0,23.7787,23.8082,23.7669,23.8023,58600.0
2006-07-13 10:10:00,40.32,40.4,40.32,40.34,77400.0,23.7964,23.8436,23.7964,23.8082,77400.0
2006-07-13 10:15:00,40.34,40.34,40.26,40.27,32800.0,23.8082,23.8082,23.761,23.7669,32800.0
2006-07-13 10:20:00,40.28,40.28,40.13,40.13,51800.0,23.7728,23.7728,23.6843,23.6843,51800.0
2006-07-13 10:25:00,40.13,40.19,40.09,40.19,54200.0,23.6843,23.7197,23.6607,23.7197,54200.0
2006-07-13 10:30:00,40.18,40.37,40.15,40.33,36400.0,23.7138,23.8259,23.6961,23.8023,36400.0
2006-07-13 10:35:00,40.33,40.45,40.33,40.45,42600.0,23.8023,23.8731,23.8023,23.8731,42600.0
2006-07-13 10:40:00,40.45,40.55,40.45,40.47,66200.0,23.8731,23.9322,23.8731,23.8849,66200.0
2006-07-13 10:45:00,40.47,40.47,40.33,40.34,39000.0,23.8849,23.8849,23.8023,23.8082,39000.0
2006-07-13 10:50:00,40.33,40.39,40.27,40.3,29800.0,23.8023,23.8377,23.7669,23.7846,29800.0
2006-07-13 10:55:00,40.27,40.3,40.24,40.26,13000.0,23.7669,23.7846,23.7492,23.761,13000.0
2006-07-13 11:00:00,40.26,40.26,40.2,40.24,29400.0,23.761,23.761,23.7256,23.7492,29400.0
2006-07-13 11:05:00,40.24,40.26,40.21,40.21,40800.0,23.7492,23.761,23.7315,23.7315,40800.0
2006-07-13 11:10:00,40.21,40.23,40.15,40.22,20000.0,23.7315,23.7433,23.6961,23.7374,20000.0
2006-07-13 11:15:00,40.24,40.25,40.23,40.23,100800.0,23.7492,23.7551,23.7433,23.7433,100800.0
2006-07-13 11:20:00,40.23,40.26,40.22,40.25,78400.0,23.7433,23.761,23.7374,23.7551,78400.0
2006-07-13 11:25:00,40.26,40.26,40.22,40.25,42800.0,23.761,23.761,23.7374,23.7551,42800.0
2006-07-13 11:30:00,40.25,40.26,40.21,40.25,40800.0,23.7551,23.761,23.7315,23.7551,40800.0
2006-07-13 11:35:00,40.24,40.31,40.24,40.25,79600.0,23.7492,23.7905,23.7492,23.7551,79600.0
2006-07-13 11:40:00,40.27,40.27,40.21,40.24,27200.0,23.7669,23.7669,23.7315,23.7492,27200.0
2006-07-13 11:45:00,40.24,40.29,40.21,40.27,56400.0,23.7492,23.7787,23.7315,23.7669,56400.0
2006-07-13 11:50:00,40.27,40.41,40.27,40.41,28000.0,23.7669,23.8495,23.7669,23.8495,28000.0
2006-07-13 11:55:00,40.41,40.44,40.38,40.4,34800.0,23.8495,23.8672,23.8318,23.8436,34800.0
2006-07-13 12:00:00,40.42,40.45,40.35,40.38,32000.0,23.8554,23.8731,23.8141,23.8318,32000.0
2006-07-13 12:05:00,40.38,40.45,40.37,40.45,19400.0,23.8318,23.8731,23.8259,23.8731,19400.0
2006-07-13 12:10:00,40.45,40.5,40.42,40.49,73200.0,23.8731,23.9026,23.8554,23.8967,73200.0
2006-07-13 12:15:00,40.49,40.54,40.47,40.52,77800.0,23.8967,23.9263,23.8849,23.9145,77800.0
2006-07-13 12:20:00,40.52,40.54,40.43,40.43,32400.0,23.9145,23.9263,23.8613,23.8613,32400.0
2006-07-13 12:25:00,40.44,40.44,40.33,40.33,18600.0,23.8672,23.8672,23.8023,23.8023,18600.0
2006-07-13 12:30:00,40.33,40.34,40.29,40.31,14000.0,23.8023,23.8082,23.7787,23.7905,14000.0
2006-07-13 12:35:00,40.31,40.31,40.28,40.28,6400.0,23.7905,23.7905,23.7728,23.7728,6400.0
2006-07-13 12:40:00,40.29,40.34,40.27,40.34,27200.0,23.7787,23.8082,23.7669,23.8082,27200.0
2006-07-13 12:45:00,40.35,40.39,40.31,40.31,21400.0,23.8141,23.8377,23.7905,23.7905,21400.0
2006-07-13 12:50:00,40.29,40.31,40.25,40.28,11400.0,23.7787,23.7905,23.7551,23.7728,11400.0
2006-07-13 12:55:00,40.26,40.34,40.26,40.34,12600.0,23.761,23.8082,23.761,23.8082,12600.0
2006-07-13 13:00:00,40.34,40.4,40.33,40.33,28600.0,23.8082,23.8436,23.8023,23.8023,28600.0
2006-07-13 13:05:00,40.34,40.34,40.29,40.32,11400.0,23.8082,23.8082,23.7787,23.7964,11400.0
2006-07-13 13:10:00,40.32,40.38,40.3,40.37,13200.0,23.7964,23.8318,23.7846,23.8259,13200.0
2006-07-13 13:15:00,40.37,40.38,40.35,40.36,11800.0,23.8259,23.8318,23.8141,23.82,11800.0
2006-07-13 13:20:00,40.36,40.39,40.34,40.34,19000.0,23.82,23.8377,23.8082,23.8082,19000.0
2006-07-13 13:25:00,40.35,40.38,40.33,40.33,24200.0,23.8141,23.8318,23.8023,23.8023,24200.0
2006-07-13 13:30:00,40.33,40.35,40.29,40.35,21600.0,23.8023,23.8141,23.7787,23.8141,21600.0
2006-07-13 13:35:00,40.37,40.37,40.27,40.27,22400.0,23.8259,23.8259,23.7669,23.7669,22400.0
2006-07-13 13:40:00,40.29,40.29,40.25,40.27,23800.0,23.7787,23.7787,23.7551,23.7669,23800.0
2006-07-13 13:45:00,40.27,40.33,40.25,40.28,21000.0,23.7669,23.8023,23.7551,23.7728,21000.0
2006-07-13 13:50:00,40.27,40.29,40.23,40.23,21200.0,23.7669,23.7787,23.7433,23.7433,21200.0
2006-07-13 13:55:00,40.23,40.27,40.21,40.21,22400.0,23.7433,23.7669,23.7315,23.7315,22400.0
2006-07-13 14:00:00,40.22,40.25,40.21,40.23,17400.0,23.7374,23.7551,23.7315,23.7433,17400.0
2006-07-13 14:05:00,40.23,40.24,40.2,40.2,19400.0,23.7433,23.7492,23.7256,23.7256,19400.0
2006-07-13 14:10:00,40.19,40.24,40.17,40.24,33200.0,23.7197,23.7492,23.7079,23.7492,33200.0
2006-07-13 14:15:00,40.24,40.24,40.18,40.22,30000.0,23.7492,23.7492,23.7138,23.7374,30000.0
2006-07-13 14:20:00,40.2,40.24,40.16,40.22,18800.0,23.7256,23.7492,23.702,23.7374,18800.0
2006-07-13 14:25:00,40.22,40.22,40.15,40.19,18800.0,23.7374,23.7374,23.6961,23.7197,18800.0
2006-07-13 14:30:00,40.17,40.17,40.09,40.1,23400.0,23.7079,23.7079,23.6607,23.6666,23400.0
2006-07-13 14:35:00,40.1,40.15,40.07,40.15,38200.0,23.6666,23.6961,23.6489,23.6961,38200.0
2006-07-13 14:40:00,40.14,40.19,40.12,40.17,76000.0,23.6902,23.7197,23.6784,23.7079,76000.0
2006-07-13 14:45:00,40.17,40.17,40.1,40.13,22200.0,23.7079,23.7079,23.6666,23.6843,22200.0
2006-07-13 14:50:00,40.15,40.15,40.12,40.12,55000.0,23.6961,23.6961,23.6784,23.6784,55000.0
2006-07-13 14:55:00,40.12,40.18,40.1,40.11,37000.0,23.6784,23.7138,23.6666,23.6725,37000.0
2006-07-13 15:00:00,40.13,40.13,40.02,40.03,37600.0,23.6843,23.6843,23.6194,23.6253,37600.0
2006-07-13 15:05:00,40.02,40.02,39.99,39.99,42400.0,23.6194,23.6194,23.6017,23.6017,42400.0
2006-07-13 15:10:00,39.99,40.06,39.99,40.02,41400.0,23.6017,23.643,23.6017,23.6194,41400.0
2006-07-13 15:15:00,40.01,40.02,39.95,39.95,73000.0,23.6135,23.6194,23.578,23.578,73000.0
2006-07-13 15:20:00,39.95,40.04,39.95,40.01,33600.0,23.578,23.6312,23.578,23.6135,33600.0
2006-07-13 15:25:00,40.01,40.02,39.98,40.02,37000.0,23.6135,23.6194,23.5957,23.6194,37000.0
2006-07-13 15:30:00,40.04,40.1,40.0,40.06,33800.0,23.6312,23.6666,23.6076,23.643,33800.0
2006-07-13 15:35:00,40.06,40.06,39.96,39.98,35800.0,23.643,23.643,23.5839,23.5957,35800.0
2006-07-13 15:40:00,39.96,39.99,39.94,39.99,23000.0,23.5839,23.6017,23.5721,23.6017,23000.0
2006-07-13 15:45:00,40.01,40.01,39.91,39.93,23800.0,23.6135,23.6135,23.5544,23.5662,23800.0
2006-07-13 15:50:00,39.92,40.07,39.92,40.02,72600.0,23.5603,23.6489,23.5603,23.6194,72600.0
2006-07-13 15:55:00,40.02,40.04,39.96,39.97,86800.0,23.6194,23.6312,23.5839,23.5898,86800.0
2006-07-14 09:30:00,39.83,39.99,39.8,39.82,46800.0,23.5072,23.6017,23.4895,23.5013,46800.0
2006-07-14 09:35:00,39.8,39.8,39.65,39.69,35000.0,23.4895,23.4895,23.401,23.4246,35000.0
2006-07-14 09:40:00,39.69,39.75,39.67,39.7,26800.0,23.4246,23.46,23.4128,23.4305,26800.0
2006-07-14 09:45:00,39.69,39.74,39.63,39.65,32200.0,23.4246,23.4541,23.3892,23.401,32200.0
2006-07-14 09:50:00,39.65,39.68,39.56,39.57,22600.0,23.401,23.4187,23.3479,23.3538,22600.0
2006-07-14 09:55:00,39.52,39.6,39.52,39.55,50200.0,23.3243,23.3715,23.3243,23.342,50200.0
2006-07-14 10:00:00,39.55,39.57,39.5,39.57,25400.0,23.342,23.3538,23.3125,23.3538,25400.0
2006-07-14 10:05:00,39.57,39.57,39.43,39.43,30600.0,23.3538,23.3538,23.2711,23.2711,30600.0
2006-07-14 10:10:00,39.44,39.6,39.44,39.58,22600.0,23.277,23.3715,23.277,23.3597,22600.0
2006-07-14 10:15:00,39.59,39.61,39.53,39.6,17600.0,23.3656,23.3774,23.3302,23.3715,17600.0
2006-07-14 10:20:00,39.6,39.61,39.58,39.6,26800.0,23.3715,23.3774,23.3597,23.3715,26800.0
2006-07-14 10:25:00,39.6,39.65,39.55,39.65,40000.0,23.3715,23.401,23.342,23.401,40000.0
2006-07-14 10:30:00,39.65,39.65,39.53,39.55,23800.0,23.401,23.401,23.3302,23.342,23800.0
2006-07-14 10:35:00,39.54,39.58,39.52,39.57,25200.0,23.3361,23.3597,23.3243,23.3538,25200.0
2006-07-14 10:40:00,39.58,39.67,39.58,39.67,12400.0,23.3597,23.4128,23.3597,23.4128,12400.0
2006-07-14 10:45:00,39.67,39.67,39.57,39.59,15400.0,23.4128,23.4128,23.3538,23.3656,15400.0
2006-07-14 10:50:00,39.59,39.6,39.55,39.55,13200.0,23.3656,23.3715,23.342,23.342,13200.0
2006-07-14 10:55:00,39.54,39.54,39.45,39.46,15000.0,23.3361,23.3361,23.2829,23.2889,15000.0
2006-07-14 11:00:00,39.46,39.46,39.25,39.27,33000.0,23.2889,23.2889,23.1649,23.1767,33000.0
2006-07-14 11:05:00,39.27,39.39,39.27,39.38,23000.0,23.1767,23.2475,23.1767,23.2416,23000.0
2006-07-14 11:10:00,39.36,39.39,39.3,39.3,23800.0,23.2298,23.2475,23.1944,23.1944,23800.0
2006-07-14 11:15:00,39.27,39.27,39.21,39.25,30400.0,23.1767,23.1767,23.1413,23.1649,30400.0
2006-07-14 11:20:00,39.24,39.32,39.23,39.32,24400.0,23.159,23.2062,23.1531,23.2062,24400.0
2006-07-14 11:25:00,39.34,39.34,39.21,39.24,24800.0,23.218,23.218,23.1413,23.159,24800.0
2006-07-14 11:30:00,39.23,39.26,39.13,39.13,15800.0,23.1531,23.1708,23.0941,23.0941,15800.0
2006-07-14 11:35:00,39.13,39.22,39.08,39.2,19600.0,23.0941,23.1472,23.0646,23.1354,19600.0
2006-07-14 11:40:00,39.19,39.3,39.18,39.26,35200.0,23.1295,23.1944,23.1236,23.1708,35200.0
2006-07-14 11:45:00,39.24,39.29,39.16,39.18,18800.0,23.159,23.1885,23.1118,23.1236,18800.0
2006-07-14 11:50:00,39.19,39.19,39.1,39.15,38400.0,23.1295,23.1295,23.0764,23.1059,38400.0
2006-07-14 11:55:00,39.15,39.33,39.15,39.33,30200.0,23.1059,23.2121,23.1059,23.2121,30200.0
2006-07-14 12:00:00,39.33,39.45,39.29,39.29,70600.0,23.2121,23.2829,23.1885,23.1885,70600.0
2006-07-14 12:05:00,39.29,39.31,39.27,39.3,25600.0,23.1885,23.2003,23.1767,23.1944,25600.0
2006-07-14 12:10:00,39.3,39.32,39.22,39.29,21600.0,23.1944,23.2062,23.1472,23.1885,21600.0
2006-07-14 12:15:00,39.29,39.31,39.24,39.31,10000.0,23.1885,23.2003,23.159,23.2003,10000.0
2006-07-14 12:20:00,39.32,39.38,39.31,39.38,30400.0,23.2062,23.2416,23.2003,23.2416,30400.0
2006-07-14 12:25:00,39.38,39.41,39.35,39.38,48400.0,23.2416,23.2593,23.2239,23.2416,48400.0
2006-07-14 12:30:00,39.38,39.38,39.34,39.37,13400.0,23.2416,23.2416,23.218,23.2357,13400.0
2006-07-14 12:35:00,39.37,39.4,39.34,39.38,19000.0,23.2357,23.2534,23.218,23.2416,19000.0
2006-07-14 12:40:00,39.38,39.49,39.35,39.49,21800.0,23.2416,23.3066,23.2239,23.3066,21800.0
2006-07-14 12:45:00,39.49,39.51,39.48,39.49,13600.0,23.3066,23.3184,23.3007,23.3066,13600.0
2006-07-14 12:50:00,39.48,39.5,39.46,39.47,6600.0,23.3007,23.3125,23.2889,23.2948,6600.0
2006-07-14 12:55:00,39.48,39.49,39.46,39.48,17800.0,23.3007,23.3066,23.2889,23.3007,17800.0
2006-07-14 13:00:00,39.45,39.47,39.43,39.43,14600.0,23.2829,23.2948,23.2711,23.2711,14600.0
2006-07-14 13:05:00,39.43,39.44,39.41,39.41,26600.0,23.2711,23.277,23.2593,23.2593,26600.0
2006-07-14 13:10:00,39.38,39.43,39.38,39.43,28200.0,23.2416,23.2711,23.2416,23.2711,28200.0
2006-07-14 13:15:00,39.43,39.49,39.43,39.47,11600.0,23.2711,23.3066,23.2711,23.2948,11600.0
2006-07-14 13:20:00,39.49,39.6,39.46,39.59,21800.0,23.3066,23.3715,23.2889,23.3656,21800.0
2006-07-14 13:25:00,39.6,39.6,39.54,39.55,35800.0,23.3715,23.3715,23.3361,23.342,35800.0
2006-07-14 13:30:00,39.55,39.57,39.53,39.55,13600.0,23.342,23.3538,23.3302,23.342,13600.0
2006-07-14 13:35:00,39.56,39.66,39.55,39.61,14200.0,23.3479,23.4069,23.342,23.3774,14200.0
2006-07-14 13:40:00,39.62,39.62,39.52,39.54,25200.0,23.3833,23.3833,23.3243,23.3361,25200.0
2006-07-14 13:45:00,39.54,39.6,39.54,39.56,34000.0,23.3361,23.3715,23.3361,23.3479,34000.0
2006-07-14 13:50:00,39.56,39.6,39.54,39.6,10800.0,23.3479,23.3715,23.3361,23.3715,10800.0
2006-07-14 13:55:00,39.6,39.67,39.6,39.62,33800.0,23.3715,23.4128,23.3715,23.3833,33800.0
2006-07-14 14:00:00,39.61,39.61,39.54,39.55,21400.0,23.3774,23.3774,23.3361,23.342,21400.0
2006-07-14 14:05:00,39.55,39.55,39.5,39.51,20400.0,23.342,23.342,23.3125,23.3184,20400.0
2006-07-14 14:10:00,39.51,39.53,39.47,39.51,17000.0,23.3184,23.3302,23.2948,23.3184,17000.0
2006-07-14 14:15:00,39.5,39.57,39.48,39.57,27200.0,23.3125,23.3538,23.3007,23.3538,27200.0
2006-07-14 14:20:00,39.54,39.55,39.46,39.46,8800.0,23.3361,23.342,23.2889,23.2889,8800.0
2006-07-14 14:25:00,39.47,39.49,39.45,39.46,22800.0,23.2948,23.3066,23.2829,23.2889,22800.0
2006-07-14 14:30:00,39.45,39.49,39.45,39.48,17000.0,23.2829,23.3066,23.2829,23.3007,17000.0
2006-07-14 14:35:00,39.48,39.48,39.45,39.46,16600.0,23.3007,23.3007,23.2829,23.2889,16600.0
2006-07-14 14:40:00,39.46,39.46,39.37,39.38,53400.0,23.2889,23.2889,23.2357,23.2416,53400.0
2006-07-14 14:45:00,39.38,39.42,39.37,39.4,34200.0,23.2416,23.2652,23.2357,23.2534,34200.0
2006-07-14 14:50:00,39.39,39.45,39.38,39.44,26600.0,23.2475,23.2829,23.2416,23.277,26600.0
2006-07-14 14:55:00,39.43,39.47,39.4,39.47,29000.0,23.2711,23.2948,23.2534,23.2948,29000.0
2006-07-14 15:00:00,39.47,39.52,39.47,39.48,22000.0,23.2948,23.3243,23.2948,23.3007,22000.0
2006-07-14 15:05:00,39.48,39.54,39.45,39.47,33800.0,23.3007,23.3361,23.2829,23.2948,33800.0
2006-07-14 15:10:00,39.47,39.51,39.44,39.51,26200.0,23.2948,23.3184,23.277,23.3184,26200.0
2006-07-14 15:15:00,39.51,39.51,39.4,39.47,37600.0,23.3184,23.3184,23.2534,23.2948,37600.0
2006-07-14 15:20:00,39.48,39.52,39.47,39.5,38400.0,23.3007,23.3243,23.2948,23.3125,38400.0
2006-07-14 15:25:00,39.49,39.52,39.45,39.49,34800.0,23.3066,23.3243,23.2829,23.3066,34800.0
2006-07-14 15:30:00,39.49,39.52,39.48,39.48,26000.0,23.3066,23.3243,23.3007,23.3007,26000.0
2006-07-14 15:35:00,39.48,39.49,39.43,39.48,44400.0,23.3007,23.3066,23.2711,23.3007,44400.0
2006-07-14 15:40:00,39.49,39.52,39.49,39.49,29000.0,23.3066,23.3243,23.3066,23.3066,29000.0
2006-07-14 15:45:00,39.5,39.58,39.49,39.54,65400.0,23.3125,23.3597,23.3066,23.3361,65400.0
2006-07-14 15:50:00,39.54,39.55,39.48,39.51,85200.0,23.3361,23.342,23.3007,23.3184,85200.0
2006-07-14 15:55:00,39.52,39.55,39.51,39.51,40600.0,23.3243,23.342,23.3184,23.3184,40600.0
2006-07-17 09:30:00,39.35,39.43,39.35,39.35,66400.0,23.2239,23.2711,23.2239,23.2239,66400.0
2006-07-17 09:35:00,39.35,39.48,39.35,39.42,32400.0,23.2239,23.3007,23.2239,23.2652,32400.0
2006-07-17 09:40:00,39.44,39.48,39.37,39.39,39800.0,23.277,23.3007,23.2357,23.2475,39800.0
2006-07-17 09:45:00,39.42,39.45,39.38,39.39,20600.0,23.2652,23.2829,23.2416,23.2475,20600.0
2006-07-17 09:50:00,39.39,39.41,39.29,39.35,27600.0,23.2475,23.2593,23.1885,23.2239,27600.0
2006-07-17 09:55:00,39.32,39.35,39.15,39.18,42200.0,23.2062,23.2239,23.1059,23.1236,42200.0
2006-07-17 10:00:00,39.16,39.26,39.13,39.26,45400.0,23.1118,23.1708,23.0941,23.1708,45400.0
2006-07-17 10:05:00,39.27,39.27,39.15,39.16,39800.0,23.1767,23.1767,23.1059,23.1118,39800.0
2006-07-17 10:10:00,39.16,39.23,39.16,39.23,28000.0,23.1118,23.1531,23.1118,23.1531,28000.0
2006-07-17 10:15:00,39.23,39.33,39.22,39.27,32800.0,23.1531,23.2121,23.1472,23.1767,32800.0
2006-07-17 10:20:00,39.27,39.27,39.18,39.18,28000.0,23.1767,23.1767,23.1236,23.1236,28000.0
2006-07-17 10:25:00,39.18,39.22,39.08,39.08,47600.0,23.1236,23.1472,23.0646,23.0646,47600.0
2006-07-17 10:30:00,39.06,39.09,38.97,39.01,37800.0,23.0528,23.0705,22.9997,23.0233,37800.0
2006-07-17 10:35:00,39.01,39.01,38.81,38.88,54800.0,23.0233,23.0233,22.9052,22.9465,54800.0
2006-07-17 10:40:00,38.88,38.99,38.86,38.99,16600.0,22.9465,23.0115,22.9347,23.0115,16600.0
2006-07-17 10:45:00,38.98,39.06,38.98,39.04,26200.0,23.0056,23.0528,23.0056,23.041,26200.0
2006-07-17 10:50:00,39.05,39.1,39.04,39.07,50400.0,23.0469,23.0764,23.041,23.0587,50400.0
2006-07-17 10:55:00,39.1,39.23,39.1,39.23,30600.0,23.0764,23.1531,23.0764,23.1531,30600.0
2006-07-17 11:00:00,39.22,39.22,39.1,39.13,45600.0,23.1472,23.1472,23.0764,23.0941,45600.0
2006-07-17 11:05:00,39.13,39.13,39.04,39.13,56800.0,23.0941,23.0941,23.041,23.0941,56800.0
2006-07-17 11:10:00,39.12,39.17,39.1,39.17,13200.0,23.0882,23.1177,23.0764,23.1177,13200.0
2006-07-17 11:15:00,39.17,39.24,39.16,39.17,18200.0,23.1177,23.159,23.1118,23.1177,18200.0
2006-07-17 11:20:00,39.17,39.17,39.07,39.08,19800.0,23.1177,23.1177,23.0587,23.0646,19800.0
2006-07-17 11:25:00,39.08,39.1,39.03,39.1,15200.0,23.0646,23.0764,23.0351,23.0764,15200.0
2006-07-17 11:30:00,39.08,39.16,39.05,39.16,26000.0,23.0646,23.1118,23.0469,23.1118,26000.0
2006-07-17 11:35:00,39.17,39.17,39.1,39.15,13200.0,23.1177,23.1177,23.0764,23.1059,13200.0
2006-07-17 11:40:00,39.16,39.24,39.16,39.24,16400.0,23.1118,23.159,23.1118,23.159,16400.0
2006-07-17 11:45:00,39.23,39.27,39.22,39.24,15600.0,23.1531,23.1767,23.1472,23.159,15600.0
2006-07-17 11:50:00,39.24,39.24,39.16,39.16,29000.0,23.159,23.159,23.1118,23.1118,29000.0
2006-07-17 11:55:00,39.18,39.18,39.1,39.13,22200.0,23.1236,23.1236,23.0764,23.0941,22200.0
2006-07-17 12:00:00,39.13,39.19,39.12,39.12,13000.0,23.0941,23.1295,23.0882,23.0882,13000.0
2006-07-17 12:05:00,39.12,39.13,39.06,39.13,17000.0,23.0882,23.0941,23.0528,23.0941,17000.0
2006-07-17 12:10:00,39.12,39.13,39.1,39.1,39600.0,23.0882,23.0941,23.0764,23.0764,39600.0
2006-07-17 12:15:00,39.1,39.18,39.1,39.18,41000.0,23.0764,23.1236,23.0764,23.1236,41000.0
2006-07-17 12:20:00,39.18,39.22,39.18,39.18,27400.0,23.1236,23.1472,23.1236,23.1236,27400.0
2006-07-17 12:25:00,39.18,39.21,39.18,39.19,23400.0,23.1236,23.1413,23.1236,23.1295,23400.0
2006-07-17 12:30:00,39.19,39.21,39.18,39.2,22600.0,23.1295,23.1413,23.1236,23.1354,22600.0
2006-07-17 12:35:00,39.21,39.22,39.17,39.2,19200.0,23.1413,23.1472,23.1177,23.1354,19200.0
2006-07-17 12:40:00,39.17,39.21,39.17,39.17,22400.0,23.1177,23.1413,23.1177,23.1177,22400.0
2006-07-17 12:45:00,39.19,39.19,39.13,39.16,13800.0,23.1295,23.1295,23.0941,23.1118,13800.0
2006-07-17 12:50:00,39.16,39.2,39.15,39.18,38800.0,23.1118,23.1354,23.1059,23.1236,38800.0
2006-07-17 12:55:00,39.18,39.2,39.16,39.16,30000.0,23.1236,23.1354,23.1118,23.1118,30000.0
2006-07-17 13:00:00,39.16,39.18,39.15,39.17,17600.0,23.1118,23.1236,23.1059,23.1177,17600.0
2006-07-17 13:05:00,39.16,39.19,39.16,39.18,11800.0,23.1118,23.1295,23.1118,23.1236,11800.0
2006-07-17 13:10:00,39.19,39.22,39.19,39.21,21600.0,23.1295,23.1472,23.1295,23.1413,21600.0
2006-07-17 13:15:00,39.22,39.27,39.22,39.26,24800.0,23.1472,23.1767,23.1472,23.1708,24800.0
2006-07-17 13:20:00,39.26,39.27,39.23,39.23,72600.0,23.1708,23.1767,23.1531,23.1531,72600.0
2006-07-17 13:25:00,39.24,39.27,39.23,39.23,44600.0,23.159,23.1767,23.1531,23.1531,44600.0
2006-07-17 13:30:00,39.23,39.23,39.19,39.21,31600.0,23.1531,23.1531,23.1295,23.1413,31600.0
2006-07-17 13:35:00,39.2,39.2,39.17,39.17,5600.0,23.1354,23.1354,23.1177,23.1177,5600.0
2006-07-17 13:40:00,39.17,39.24,39.17,39.24,13600.0,23.1177,23.159,23.1177,23.159,13600.0
2006-07-17 13:45:00,39.24,39.26,39.22,39.26,11800.0,23.159,23.1708,23.1472,23.1708,11800.0
2006-07-17 13:50:00,39.25,39.25,39.22,39.23,13600.0,23.1649,23.1649,23.1472,23.1531,13600.0
2006-07-17 13:55:00,39.24,39.26,39.21,39.21,20200.0,23.159,23.1708,23.1413,23.1413,20200.0
2006-07-17 14:00:00,39.22,39.26,39.22,39.23,19600.0,23.1472,23.1708,23.1472,23.1531,19600.0
2006-07-17 14:05:00,39.23,39.24,39.18,39.18,18000.0,23.1531,23.159,23.1236,23.1236,18000.0
2006-07-17 14:10:00,39.18,39.18,39.09,39.1,20600.0,23.1236,23.1236,23.0705,23.0764,20600.0
2006-07-17 14:15:00,39.1,39.12,39.07,39.12,47800.0,23.0764,23.0882,23.0587,23.0882,47800.0
2006-07-17 14:20:00,39.12,39.15,39.08,39.1,27600.0,23.0882,23.1059,23.0646,23.0764,27600.0
2006-07-17 14:25:00,39.1,39.13,39.07,39.13,19400.0,23.0764,23.0941,23.0587,23.0941,19400.0
2006-07-17 14:30:00,39.13,39.13,39.08,39.08,17600.0,23.0941,23.0941,23.0646,23.0646,17600.0
2006-07-17 14:35:00,39.09,39.1,39.05,39.07,26400.0,23.0705,23.0764,23.0469,23.0587,26400.0
2006-07-17 14:40:00,39.07,39.08,39.0,39.0,16600.0,23.0587,23.0646,23.0174,23.0174,16600.0
2006-07-17 14:45:00,38.99,39.05,38.99,39.03,19800.0,23.0115,23.0469,23.0115,23.0351,19800.0
2006-07-17 14:50:00,39.02,39.06,39.02,39.06,17400.0,23.0292,23.0528,23.0292,23.0528,17400.0
2006-07-17 14:55:00,39.06,39.08,39.06,39.06,11800.0,23.0528,23.0646,23.0528,23.0528,11800.0
2006-07-17 15:00:00,39.07,39.07,38.99,39.0,27400.0,23.0587,23.0587,23.0115,23.0174,27400.0
2006-07-17 15:05:00,39.0,39.02,38.91,38.91,35000.0,23.0174,23.0292,22.9642,22.9642,35000.0
2006-07-17 15:10:00,38.92,38.99,38.92,38.99,24600.0,22.9701,23.0115,22.9701,23.0115,24600.0
2006-07-17 15:15:00,38.99,39.02,38.99,39.01,24600.0,23.0115,23.0292,23.0115,23.0233,24600.0
2006-07-17 15:20:00,39.02,39.03,38.98,38.98,27200.0,23.0292,23.0351,23.0056,23.0056,27200.0
2006-07-17 15:25:00,38.98,39.03,38.98,38.98,28200.0,23.0056,23.0351,23.0056,23.0056,28200.0
2006-07-17 15:30:00,38.99,38.99,38.95,38.97,27200.0,23.0115,23.0115,22.9879,22.9997,27200.0
2006-07-17 15:35:00,38.97,39.0,38.95,38.99,45400.0,22.9997,23.0174,22.9879,23.0115,45400.0
2006-07-17 15:40:00,38.99,39.1,38.99,39.1,44600.0,23.0115,23.0764,23.0115,23.0764,44600.0
2006-07-17 15:45:00,39.09,39.12,39.04,39.04,47800.0,23.0705,23.0882,23.041,23.041,47800.0
2006-07-17 15:50:00,39.03,39.03,38.98,39.01,49400.0,23.0351,23.0351,23.0056,23.0233,49400.0
2006-07-17 15:55:00,39.01,39.01,38.95,38.95,64600.0,23.0233,23.0233,22.9879,22.9879,64600.0
2006-07-18 09:30:00,38.82,38.88,38.73,38.73,70600.0,22.9111,22.9465,22.858,22.858,70600.0
2006-07-18 09:35:00,38.73,38.83,38.68,38.72,50600.0,22.858,22.917,22.8285,22.8521,50600.0
2006-07-18 09:40:00,38.68,38.73,38.58,38.71,50400.0,22.8285,22.858,22.7695,22.8462,50400.0
2006-07-18 09:45:00,38.71,38.71,38.58,38.62,60200.0,22.8462,22.8462,22.7695,22.7931,60200.0
2006-07-18 09:50:00,38.62,38.63,38.53,38.56,113200.0,22.7931,22.799,22.74,22.7577,113200.0
2006-07-18 09:55:00,38.56,38.66,38.5,38.66,86200.0,22.7577,22.8167,22.7223,22.8167,86200.0
2006-07-18 10:00:00,38.63,38.67,38.5,38.57,52400.0,22.799,22.8226,22.7223,22.7636,52400.0
2006-07-18 10:05:00,38.58,38.63,38.45,38.47,49400.0,22.7695,22.799,22.6928,22.7046,49400.0
2006-07-18 10:10:00,38.47,38.47,38.33,38.33,46000.0,22.7046,22.7046,22.6219,22.6219,46000.0
2006-07-18 10:15:00,38.33,38.38,38.17,38.17,90600.0,22.6219,22.6514,22.5275,22.5275,90600.0
2006-07-18 10:20:00,38.17,38.17,38.1,38.13,92200.0,22.5275,22.5275,22.4862,22.5039,92200.0
2006-07-18 10:25:00,38.14,38.3,38.12,38.28,86800.0,22.5098,22.6042,22.498,22.5924,86800.0
2006-07-18 10:30:00,38.27,38.33,38.26,38.32,51000.0,22.5865,22.6219,22.5806,22.616,51000.0
2006-07-18 10:35:00,38.32,38.32,38.23,38.26,65000.0,22.616,22.616,22.5629,22.5806,65000.0
2006-07-18 10:40:00,38.24,38.54,38.24,38.52,143200.0,22.5688,22.7459,22.5688,22.7341,143200.0
2006-07-18 10:45:00,38.51,38.51,38.44,38.46,61800.0,22.7282,22.7282,22.6869,22.6987,61800.0
2006-07-18 10:50:00,38.47,38.47,38.38,38.4,57800.0,22.7046,22.7046,22.6514,22.6633,57800.0
2006-07-18 10:55:00,38.41,38.41,38.27,38.29,54200.0,22.6692,22.6692,22.5865,22.5983,54200.0
2006-07-18 11:00:00,38.3,38.38,38.27,38.37,43600.0,22.6042,22.6514,22.5865,22.6455,43600.0
2006-07-18 11:05:00,38.38,38.4,38.35,38.38,43000.0,22.6514,22.6633,22.6337,22.6514,43000.0
2006-07-18 11:10:00,38.36,38.44,38.35,38.39,52000.0,22.6396,22.6869,22.6337,22.6573,52000.0
2006-07-18 11:15:00,38.38,38.43,38.35,38.41,74800.0,22.6514,22.681,22.6337,22.6692,74800.0
2006-07-18 11:20:00,38.42,38.46,38.38,38.46,47600.0,22.6751,22.6987,22.6514,22.6987,47600.0
2006-07-18 11:25:00,38.47,38.5,38.44,38.5,38200.0,22.7046,22.7223,22.6869,22.7223,38200.0
2006-07-18 11:30:00,38.49,38.55,38.45,38.48,35800.0,22.7164,22.7518,22.6928,22.7105,35800.0
2006-07-18 11:35:00,38.48,38.49,38.39,38.44,45200.0,22.7105,22.7164,22.6573,22.6869,45200.0
2006-07-18 11:40:00,38.44,38.49,38.42,38.47,32200.0,22.6869,22.7164,22.6751,22.7046,32200.0
2006-07-18 11:45:00,38.49,38.5,38.44,38.45,39800.0,22.7164,22.7223,22.6869,22.6928,39800.0
2006-07-18 11:50:00,38.46,38.5,38.46,38.47,37600.0,22.6987,22.7223,22.6987,22.7046,37600.0
2006-07-18 11:55:00,38.47,38.5,38.44,38.45,72400.0,22.7046,22.7223,22.6869,22.6928,72400.0
2006-07-18 12:00:00,38.45,38.5,38.43,38.49,51000.0,22.6928,22.7223,22.681,22.7164,51000.0
2006-07-18 12:05:00,38.49,38.49,38.44,38.46,30200.0,22.7164,22.7164,22.6869,22.6987,30200.0
2006-07-18 12:10:00,38.46,38.49,38.43,38.47,19200.0,22.6987,22.7164,22.681,22.7046,19200.0
2006-07-18 12:15:00,38.49,38.5,38.45,38.48,18000.0,22.7164,22.7223,22.6928,22.7105,18000.0
2006-07-18 12:20:00,38.48,38.5,38.46,38.47,13200.0,22.7105,22.7223,22.6987,22.7046,13200.0
2006-07-18 12:25:00,38.47,38.54,38.45,38.53,28600.0,22.7046,22.7459,22.6928,22.74,28600.0
2006-07-18 12:30:00,38.51,38.53,38.49,38.49,11400.0,22.7282,22.74,22.7164,22.7164,11400.0
2006-07-18 12:35:00,38.48,38.52,38.46,38.52,45400.0,22.7105,22.7341,22.6987,22.7341,45400.0
2006-07-18 12:40:00,38.52,38.6,38.52,38.58,55000.0,22.7341,22.7813,22.7341,22.7695,55000.0
2006-07-18 12:45:00,38.58,38.6,38.52,38.52,29600.0,22.7695,22.7813,22.7341,22.7341,29600.0
2006-07-18 12:50:00,38.52,38.53,38.48,38.48,38000.0,22.7341,22.74,22.7105,22.7105,38000.0
2006-07-18 12:55:00,38.48,38.49,38.43,38.49,22200.0,22.7105,22.7164,22.681,22.7164,22200.0
2006-07-18 13:00:00,38.48,38.48,38.38,38.38,33800.0,22.7105,22.7105,22.6514,22.6514,33800.0
2006-07-18 13:05:00,38.37,38.45,38.37,38.41,27800.0,22.6455,22.6928,22.6455,22.6692,27800.0
2006-07-18 13:10:00,38.41,38.47,38.41,38.46,35000.0,22.6692,22.7046,22.6692,22.6987,35000.0
2006-07-18 13:15:00,38.44,38.44,38.32,38.32,33800.0,22.6869,22.6869,22.616,22.616,33800.0
2006-07-18 13:20:00,38.33,38.39,38.28,38.38,48200.0,22.6219,22.6573,22.5924,22.6514,48200.0
2006-07-18 13:25:00,38.38,38.45,38.38,38.38,21000.0,22.6514,22.6928,22.6514,22.6514,21000.0
2006-07-18 13:30:00,38.4,38.4,38.35,38.38,26000.0,22.6633,22.6633,22.6337,22.6514,26000.0
2006-07-18 13:35:00,38.38,38.48,38.38,38.45,55400.0,22.6514,22.7105,22.6514,22.6928,55400.0
2006-07-18 13:40:00,38.45,38.46,38.4,38.4,30400.0,22.6928,22.6987,22.6633,22.6633,30400.0
2006-07-18 13:45:00,38.42,38.42,38.37,38.41,71600.0,22.6751,22.6751,22.6455,22.6692,71600.0
2006-07-18 13:50:00,38.43,38.47,38.39,38.47,57200.0,22.681,22.7046,22.6573,22.7046,57200.0
2006-07-18 13:55:00,38.47,38.51,38.44,38.48,44600.0,22.7046,22.7282,22.6869,22.7105,44600.0
2006-07-18 14:00:00,38.46,38.56,38.46,38.55,46600.0,22.6987,22.7577,22.6987,22.7518,46600.0
2006-07-18 14:05:00,38.55,38.59,38.5,38.51,33600.0,22.7518,22.7754,22.7223,22.7282,33600.0
2006-07-18 14:10:00,38.51,38.56,38.49,38.49,31400.0,22.7282,22.7577,22.7164,22.7164,31400.0
2006-07-18 14:15:00,38.49,38.57,38.49,38.56,21200.0,22.7164,22.7636,22.7164,22.7577,21200.0
2006-07-18 14:20:00,38.54,38.55,38.46,38.51,50200.0,22.7459,22.7518,22.6987,22.7282,50200.0
2006-07-18 14:25:00,38.5,38.66,38.49,38.66,29800.0,22.7223,22.8167,22.7164,22.8167,29800.0
2006-07-18 14:30:00,38.63,38.63,38.56,38.6,33600.0,22.799,22.799,22.7577,22.7813,33600.0
2006-07-18 14:35:00,38.64,38.73,38.61,38.73,51200.0,22.8049,22.858,22.7872,22.858,51200.0
2006-07-18 14:40:00,38.73,38.76,38.65,38.71,49200.0,22.858,22.8757,22.8108,22.8462,49200.0
2006-07-18 14:45:00,38.7,38.73,38.63,38.73,39200.0,22.8403,22.858,22.799,22.858,39200.0
2006-07-18 14:50:00,38.74,38.76,38.69,38.71,38200.0,22.8639,22.8757,22.8344,22.8462,38200.0
2006-07-18 14:55:00,38.72,38.77,38.67,38.77,37200.0,22.8521,22.8816,22.8226,22.8816,37200.0
2006-07-18 15:00:00,38.76,38.76,38.63,38.63,40200.0,22.8757,22.8757,22.799,22.799,40200.0
2006-07-18 15:05:00,38.63,38.68,38.59,38.59,24400.0,22.799,22.8285,22.7754,22.7754,24400.0
2006-07-18 15:10:00,38.58,38.59,38.5,38.55,75400.0,22.7695,22.7754,22.7223,22.7518,75400.0
2006-07-18 15:15:00,38.55,38.62,38.55,38.61,53200.0,22.7518,22.7931,22.7518,22.7872,53200.0
2006-07-18 15:20:00,38.6,38.61,38.52,38.52,43200.0,22.7813,22.7872,22.7341,22.7341,43200.0
2006-07-18 15:25:00,38.53,38.58,38.52,38.58,57400.0,22.74,22.7695,22.7341,22.7695,57400.0
2006-07-18 15:30:00,38.59,38.77,38.58,38.72,77400.0,22.7754,22.8816,22.7695,22.8521,77400.0
2006-07-18 15:35:00,38.73,38.8,38.7,38.8,64400.0,22.858,22.8993,22.8403,22.8993,64400.0
2006-07-18 15:40:00,38.8,38.95,38.8,38.95,72600.0,22.8993,22.9879,22.8993,22.9879,72600.0
2006-07-18 15:45:00,38.94,39.04,38.93,39.03,127000.0,22.982,23.041,22.9761,23.0351,127000.0
2006-07-18 15:50:00,39.03,39.04,38.96,38.99,102400.0,23.0351,23.041,22.9938,23.0115,102400.0
2006-07-18 15:55:00,38.99,39.02,38.98,39.0,159600.0,23.0115,23.0292,23.0056,23.0174,159600.0
2006-07-19 09:30:00,39.13,39.13,39.09,39.11,52600.0,23.0941,23.0941,23.0705,23.0823,52600.0
2006-07-19 09:35:00,39.11,39.24,39.1,39.22,61600.0,23.0823,23.159,23.0764,23.1472,61600.0
2006-07-19 09:40:00,39.22,39.3,39.16,39.29,51000.0,23.1472,23.1944,23.1118,23.1885,51000.0
2006-07-19 09:45:00,39.27,39.55,39.27,39.55,54800.0,23.1767,23.342,23.1767,23.342,54800.0
2006-07-19 09:50:00,39.57,39.58,39.36,39.37,60200.0,23.3538,23.3597,23.2298,23.2357,60200.0
2006-07-19 09:55:00,39.37,39.39,39.31,39.38,50800.0,23.2357,23.2475,23.2003,23.2416,50800.0
2006-07-19 10:00:00,39.39,39.73,39.39,39.66,104600.0,23.2475,23.4482,23.2475,23.4069,104600.0
2006-07-19 10:05:00,39.61,39.8,39.61,39.69,95000.0,23.3774,23.4895,23.3774,23.4246,95000.0
2006-07-19 10:10:00,39.69,39.82,39.69,39.81,74800.0,23.4246,23.5013,23.4246,23.4954,74800.0
2006-07-19 10:15:00,39.81,39.85,39.79,39.85,32600.0,23.4954,23.519,23.4836,23.519,32600.0
2006-07-19 10:20:00,39.85,39.87,39.72,39.72,69600.0,23.519,23.5308,23.4423,23.4423,69600.0
2006-07-19 10:25:00,39.74,39.85,39.72,39.82,100800.0,23.4541,23.519,23.4423,23.5013,100800.0
2006-07-19 10:30:00,39.79,39.92,39.74,39.92,83200.0,23.4836,23.5603,23.4541,23.5603,83200.0
2006-07-19 10:35:00,39.91,39.99,39.86,39.89,94200.0,23.5544,23.6017,23.5249,23.5426,94200.0
2006-07-19 10:40:00,39.9,40.11,39.9,40.11,32400.0,23.5485,23.6725,23.5485,23.6725,32400.0
2006-07-19 10:45:00,40.13,40.2,40.02,40.02,39200.0,23.6843,23.7256,23.6194,23.6194,39200.0
2006-07-19 10:50:00,40.01,40.02,39.9,39.91,43200.0,23.6135,23.6194,23.5485,23.5544,43200.0
2006-07-19 10:55:00,39.92,39.96,39.88,39.94,24200.0,23.5603,23.5839,23.5367,23.5721,24200.0
2006-07-19 11:00:00,39.94,40.0,39.92,39.93,30200.0,23.5721,23.6076,23.5603,23.5662,30200.0
2006-07-19 11:05:00,39.93,39.95,39.93,39.94,36000.0,23.5662,23.578,23.5662,23.5721,36000.0
2006-07-19 11:10:00,39.94,39.99,39.94,39.99,50000.0,23.5721,23.6017,23.5721,23.6017,50000.0
2006-07-19 11:15:00,39.99,40.02,39.95,39.99,31000.0,23.6017,23.6194,23.578,23.6017,31000.0
2006-07-19 11:20:00,39.99,39.99,39.93,39.94,30400.0,23.6017,23.6017,23.5662,23.5721,30400.0
2006-07-19 11:25:00,39.94,39.98,39.93,39.98,22000.0,23.5721,23.5957,23.5662,23.5957,22000.0
2006-07-19 11:30:00,39.98,39.98,39.9,39.93,38600.0,23.5957,23.5957,23.5485,23.5662,38600.0
2006-07-19 11:35:00,39.92,39.95,39.85,39.95,49800.0,23.5603,23.578,23.519,23.578,49800.0
2006-07-19 11:40:00,39.94,39.95,39.93,39.93,11800.0,23.5721,23.578,23.5662,23.5662,11800.0
2006-07-19 11:45:00,39.93,39.97,39.91,39.94,23200.0,23.5662,23.5898,23.5544,23.5721,23200.0
2006-07-19 11:50:00,39.93,39.97,39.93,39.93,31800.0,23.5662,23.5898,23.5662,23.5662,31800.0
2006-07-19 11:55:00,39.93,39.95,39.91,39.91,12200.0,23.5662,23.578,23.5544,23.5544,12200.0
2006-07-19 12:00:00,39.91,39.92,39.88,39.88,52400.0,23.5544,23.5603,23.5367,23.5367,52400.0
2006-07-19 12:05:00,39.9,39.98,39.89,39.95,40200.0,23.5485,23.5957,23.5426,23.578,40200.0
2006-07-19 12:10:00,39.95,39.95,39.91,39.92,37200.0,23.578,23.578,23.5544,23.5603,37200.0
2006-07-19 12:15:00,39.91,39.91,39.83,39.84,18400.0,23.5544,23.5544,23.5072,23.5131,18400.0
2006-07-19 12:20:00,39.84,39.9,39.84,39.86,16600.0,23.5131,23.5485,23.5131,23.5249,16600.0
2006-07-19 12:25:00,39.87,39.88,39.86,39.88,8400.0,23.5308,23.5367,23.5249,23.5367,8400.0
2006-07-19 12:30:00,39.89,39.89,39.82,39.83,12600.0,23.5426,23.5426,23.5013,23.5072,12600.0
2006-07-19 12:35:00,39.82,39.88,39.8,39.88,10200.0,23.5013,23.5367,23.4895,23.5367,10200.0
2006-07-19 12:40:00,39.89,39.92,39.88,39.92,10000.0,23.5426,23.5603,23.5367,23.5603,10000.0
2006-07-19 12:45:00,39.92,39.96,39.92,39.95,19400.0,23.5603,23.5839,23.5603,23.578,19400.0
2006-07-19 12:50:00,39.94,39.94,39.85,39.87,20200.0,23.5721,23.5721,23.519,23.5308,20200.0
2006-07-19 12:55:00,39.87,39.96,39.87,39.92,17600.0,23.5308,23.5839,23.5308,23.5603,17600.0
2006-07-19 13:00:00,39.92,39.97,39.88,39.91,19800.0,23.5603,23.5898,23.5367,23.5544,19800.0
2006-07-19 13:05:00,39.91,39.97,39.91,39.95,16400.0,23.5544,23.5898,23.5544,23.578,16400.0
2006-07-19 13:10:00,39.96,40.04,39.95,40.01,30000.0,23.5839,23.6312,23.578,23.6135,30000.0
2006-07-19 13:15:00,40.01,40.01,39.97,39.98,16400.0,23.6135,23.6135,23.5898,23.5957,16400.0
2006-07-19 13:20:00,39.98,40.1,39.98,40.09,24200.0,23.5957,23.6666,23.5957,23.6607,24200.0
2006-07-19 13:25:00,40.1,40.21,40.1,40.16,33400.0,23.6666,23.7315,23.6666,23.702,33400.0
2006-07-19 13:30:00,40.17,40.2,40.13,40.13,18800.0,23.7079,23.7256,23.6843,23.6843,18800.0
2006-07-19 13:35:00,40.13,40.15,40.07,40.08,13400.0,23.6843,23.6961,23.6489,23.6548,13400.0
2006-07-19 13:40:00,40.08,40.11,40.08,40.1,16800.0,23.6548,23.6725,23.6548,23.6666,16800.0
2006-07-19 13:45:00,40.1,40.1,40.04,40.1,21800.0,23.6666,23.6666,23.6312,23.6666,21800.0
2006-07-19 13:50:00,40.09,40.1,40.07,40.08,18400.0,23.6607,23.6666,23.6489,23.6548,18400.0
2006-07-19 13:55:00,40.08,40.11,40.07,40.1,39400.0,23.6548,23.6725,23.6489,23.6666,39400.0
2006-07-19 14:00:00,40.1,40.15,40.09,40.1,41000.0,23.6666,23.6961,23.6607,23.6666,41000.0
2006-07-19 14:05:00,40.09,40.13,40.04,40.13,37400.0,23.6607,23.6843,23.6312,23.6843,37400.0
2006-07-19 14:10:00,40.13,40.19,40.1,40.12,34600.0,23.6843,23.7197,23.6666,23.6784,34600.0
2006-07-19 14:15:00,40.12,40.15,40.09,40.15,26800.0,23.6784,23.6961,23.6607,23.6961,26800.0
2006-07-19 14:20:00,40.14,40.17,40.13,40.14,15600.0,23.6902,23.7079,23.6843,23.6902,15600.0
2006-07-19 14:25:00,40.15,40.24,40.15,40.24,88600.0,23.6961,23.7492,23.6961,23.7492,88600.0
2006-07-19 14:30:00,40.24,40.28,40.21,40.21,31400.0,23.7492,23.7728,23.7315,23.7315,31400.0
2006-07-19 14:35:00,40.21,40.24,40.2,40.24,38000.0,23.7315,23.7492,23.7256,23.7492,38000.0
2006-07-19 14:40:00,40.24,40.33,40.24,40.28,31800.0,23.7492,23.8023,23.7492,23.7728,31800.0
2006-07-19 14:45:00,40.28,40.3,40.25,40.25,23200.0,23.7728,23.7846,23.7551,23.7551,23200.0
2006-07-19 14:50:00,40.24,40.29,40.24,40.29,24400.0,23.7492,23.7787,23.7492,23.7787,24400.0
2006-07-19 14:55:00,40.28,40.33,40.27,40.31,34200.0,23.7728,23.8023,23.7669,23.7905,34200.0
2006-07-19 15:00:00,40.3,40.33,40.27,40.29,54000.0,23.7846,23.8023,23.7669,23.7787,54000.0
2006-07-19 15:05:00,40.28,40.29,40.25,40.27,49000.0,23.7728,23.7787,23.7551,23.7669,49000.0
2006-07-19 15:10:00,40.27,40.27,40.1,40.1,45600.0,23.7669,23.7669,23.6666,23.6666,45600.0
2006-07-19 15:15:00,40.1,40.15,40.09,40.15,43800.0,23.6666,23.6961,23.6607,23.6961,43800.0
2006-07-19 15:20:00,40.14,40.19,40.13,40.19,28400.0,23.6902,23.7197,23.6843,23.7197,28400.0
2006-07-19 15:25:00,40.18,40.27,40.16,40.27,47800.0,23.7138,23.7669,23.702,23.7669,47800.0
2006-07-19 15:30:00,40.27,40.37,40.24,40.31,64400.0,23.7669,23.8259,23.7492,23.7905,64400.0
2006-07-19 15:35:00,40.3,40.3,40.15,40.16,35600.0,23.7846,23.7846,23.6961,23.702,35600.0
2006-07-19 15:40:00,40.16,40.2,40.15,40.16,34400.0,23.702,23.7256,23.6961,23.702,34400.0
2006-07-19 15:45:00,40.16,40.17,40.12,40.13,24600.0,23.702,23.7079,23.6784,23.6843,24600.0
2006-07-19 15:50:00,40.13,40.21,40.13,40.16,100600.0,23.6843,23.7315,23.6843,23.702,100600.0
2006-07-19 15:55:00,40.16,40.26,40.16,40.26,186400.0,23.702,23.761,23.702,23.761,186400.0
2006-07-20 09:30:00,40.18,40.4,40.16,40.34,65000.0,23.7138,23.8436,23.702,23.8082,65000.0
2006-07-20 09:35:00,40.38,40.42,40.15,40.36,55200.0,23.8318,23.8554,23.6961,23.82,55200.0
2006-07-20 09:40:00,40.4,40.58,40.38,40.41,71600.0,23.8436,23.9499,23.8318,23.8495,71600.0
2006-07-20 09:45:00,40.38,40.42,40.1,40.12,86400.0,23.8318,23.8554,23.6666,23.6784,86400.0
2006-07-20 09:50:00,40.12,40.19,40.03,40.03,33600.0,23.6784,23.7197,23.6253,23.6253,33600.0
2006-07-20 09:55:00,40.03,40.07,39.88,39.93,56000.0,23.6253,23.6489,23.5367,23.5662,56000.0
2006-07-20 10:00:00,39.93,40.02,39.86,39.87,70800.0,23.5662,23.6194,23.5249,23.5308,70800.0
2006-07-20 10:05:00,39.85,39.87,39.64,39.65,64600.0,23.519,23.5308,23.3951,23.401,64600.0
2006-07-20 10:10:00,39.65,39.66,39.54,39.6,68000.0,23.401,23.4069,23.3361,23.3715,68000.0
2006-07-20 10:15:00,39.62,39.74,39.6,39.67,39800.0,23.3833,23.4541,23.3715,23.4128,39800.0
2006-07-20 10:20:00,39.66,39.8,39.63,39.79,49800.0,23.4069,23.4895,23.3892,23.4836,49800.0
2006-07-20 10:25:00,39.75,39.92,39.75,39.92,48600.0,23.46,23.5603,23.46,23.5603,48600.0
2006-07-20 10:30:00,39.93,39.97,39.88,39.88,50600.0,23.5662,23.5898,23.5367,23.5367,50600.0
2006-07-20 10:35:00,39.88,39.92,39.83,39.84,25400.0,23.5367,23.5603,23.5072,23.5131,25400.0
2006-07-20 10:40:00,39.84,39.85,39.81,39.82,15400.0,23.5131,23.519,23.4954,23.5013,15400.0
2006-07-20 10:45:00,39.81,39.81,39.71,39.71,94800.0,23.4954,23.4954,23.4364,23.4364,94800.0
2006-07-20 10:50:00,39.71,39.72,39.69,39.71,27600.0,23.4364,23.4423,23.4246,23.4364,27600.0
2006-07-20 10:55:00,39.71,39.79,39.71,39.77,25400.0,23.4364,23.4836,23.4364,23.4718,25400.0
2006-07-20 11:00:00,39.77,39.77,39.67,39.67,124600.0,23.4718,23.4718,23.4128,23.4128,124600.0
2006-07-20 11:05:00,39.69,39.73,39.66,39.72,76600.0,23.4246,23.4482,23.4069,23.4423,76600.0
2006-07-20 11:10:00,39.74,39.75,39.72,39.75,39200.0,23.4541,23.46,23.4423,23.46,39200.0
2006-07-20 11:15:00,39.75,39.82,39.73,39.81,69200.0,23.46,23.5013,23.4482,23.4954,69200.0
2006-07-20 11:20:00,39.82,39.87,39.79,39.83,16600.0,23.5013,23.5308,23.4836,23.5072,16600.0
2006-07-20 11:25:00,39.82,39.85,39.79,39.8,30200.0,23.5013,23.519,23.4836,23.4895,30200.0
2006-07-20 11:30:00,39.77,39.79,39.75,39.76,76800.0,23.4718,23.4836,23.46,23.4659,76800.0
2006-07-20 11:35:00,39.75,39.76,39.7,39.71,23400.0,23.46,23.4659,23.4305,23.4364,23400.0
2006-07-20 11:40:00,39.7,39.71,39.68,39.69,17800.0,23.4305,23.4364,23.4187,23.4246,17800.0
2006-07-20 11:45:00,39.68,39.7,39.66,39.67,12000.0,23.4187,23.4305,23.4069,23.4128,12000.0
2006-07-20 11:50:00,39.68,39.7,39.65,39.67,74000.0,23.4187,23.4305,23.401,23.4128,74000.0
2006-07-20 11:55:00,39.65,39.67,39.6,39.6,25600.0,23.401,23.4128,23.3715,23.3715,25600.0
2006-07-20 12:00:00,39.59,39.59,39.51,39.55,45600.0,23.3656,23.3656,23.3184,23.342,45600.0
2006-07-20 12:05:00,39.56,39.57,39.5,39.56,30400.0,23.3479,23.3538,23.3125,23.3479,30400.0
2006-07-20 12:10:00,39.57,39.62,39.57,39.58,24000.0,23.3538,23.3833,23.3538,23.3597,24000.0
2006-07-20 12:15:00,39.6,39.63,39.57,39.63,33200.0,23.3715,23.3892,23.3538,23.3892,33200.0
2006-07-20 12:20:00,39.62,39.63,39.58,39.62,45800.0,23.3833,23.3892,23.3597,23.3833,45800.0
2006-07-20 12:25:00,39.63,39.63,39.55,39.56,30200.0,23.3892,23.3892,23.342,23.3479,30200.0
2006-07-20 12:30:00,39.56,39.56,39.45,39.48,41000.0,23.3479,23.3479,23.2829,23.3007,41000.0
2006-07-20 12:35:00,39.48,39.57,39.47,39.51,39000.0,23.3007,23.3538,23.2948,23.3184,39000.0
2006-07-20 12:40:00,39.51,39.54,39.47,39.54,28800.0,23.3184,23.3361,23.2948,23.3361,28800.0
2006-07-20 12:45:00,39.54,39.59,39.52,39.53,19600.0,23.3361,23.3656,23.3243,23.3302,19600.0
2006-07-20 12:50:00,39.52,39.56,39.51,39.54,21000.0,23.3243,23.3479,23.3184,23.3361,21000.0
2006-07-20 12:55:00,39.54,39.56,39.52,39.55,10200.0,23.3361,23.3479,23.3243,23.342,10200.0
2006-07-20 13:00:00,39.55,39.62,39.55,39.57,19600.0,23.342,23.3833,23.342,23.3538,19600.0
2006-07-20 13:05:00,39.57,39.58,39.56,39.58,39200.0,23.3538,23.3597,23.3479,23.3597,39200.0
2006-07-20 13:10:00,39.58,39.59,39.56,39.57,50400.0,23.3597,23.3656,23.3479,23.3538,50400.0
2006-07-20 13:15:00,39.56,39.58,39.53,39.57,28200.0,23.3479,23.3597,23.3302,23.3538,28200.0
2006-07-20 13:20:00,39.56,39.58,39.55,39.57,54600.0,23.3479,23.3597,23.342,23.3538,54600.0
2006-07-20 13:25:00,39.56,39.59,39.56,39.59,9600.0,23.3479,23.3656,23.3479,23.3656,9600.0
2006-07-20 13:30:00,39.58,39.59,39.57,39.57,7000.0,23.3597,23.3656,23.3538,23.3538,7000.0
2006-07-20 13:35:00,39.56,39.57,39.53,39.54,14000.0,23.3479,23.3538,23.3302,23.3361,14000.0
2006-07-20 13:40:00,39.54,39.54,39.46,39.46,44200.0,23.3361,23.3361,23.2889,23.2889,44200.0
2006-07-20 13:45:00,39.46,39.5,39.45,39.47,33200.0,23.2889,23.3125,23.2829,23.2948,33200.0
2006-07-20 13:50:00,39.47,39.52,39.46,39.52,31200.0,23.2948,23.3243,23.2889,23.3243,31200.0
2006-07-20 13:55:00,39.51,39.51,39.46,39.46,53000.0,23.3184,23.3184,23.2889,23.2889,53000.0
2006-07-20 14:00:00,39.47,39.58,39.46,39.49,147000.0,23.2948,23.3597,23.2889,23.3066,147000.0
2006-07-20 14:05:00,39.49,39.51,39.4,39.44,61400.0,23.3066,23.3184,23.2534,23.277,61400.0
2006-07-20 14:10:00,39.45,39.55,39.41,39.47,97600.0,23.2829,23.342,23.2593,23.2948,97600.0
2006-07-20 14:15:00,39.45,39.51,39.42,39.5,85200.0,23.2829,23.3184,23.2652,23.3125,85200.0
2006-07-20 14:20:00,39.5,39.5,39.36,39.4,50400.0,23.3125,23.3125,23.2298,23.2534,50400.0
2006-07-20 14:25:00,39.4,39.45,39.34,39.35,56400.0,23.2534,23.2829,23.218,23.2239,56400.0
2006-07-20 14:30:00,39.36,39.47,39.35,39.41,30600.0,23.2298,23.2948,23.2239,23.2593,30600.0
2006-07-20 14:35:00,39.42,39.44,39.35,39.35,33000.0,23.2652,23.277,23.2239,23.2239,33000.0
2006-07-20 14:40:00,39.35,39.41,39.32,39.41,46400.0,23.2239,23.2593,23.2062,23.2593,46400.0
2006-07-20 14:45:00,39.41,39.47,39.38,39.46,68200.0,23.2593,23.2948,23.2416,23.2889,68200.0
2006-07-20 14:50:00,39.46,39.46,39.41,39.42,29600.0,23.2889,23.2889,23.2593,23.2652,29600.0
2006-07-20 14:55:00,39.43,39.43,39.38,39.4,45600.0,23.2711,23.2711,23.2416,23.2534,45600.0
2006-07-20 15:00:00,39.38,39.43,39.37,39.41,68200.0,23.2416,23.2711,23.2357,23.2593,68200.0
2006-07-20 15:05:00,39.41,39.44,39.38,39.38,51400.0,23.2593,23.277,23.2416,23.2416,51400.0
2006-07-20 15:10:00,39.4,39.42,39.38,39.42,29000.0,23.2534,23.2652,23.2416,23.2652,29000.0
2006-07-20 15:15:00,39.43,39.49,39.42,39.46,23000.0,23.2711,23.3066,23.2652,23.2889,23000.0
2006-07-20 15:20:00,39.44,39.46,39.38,39.4,41400.0,23.277,23.2889,23.2416,23.2534,41400.0
2006-07-20 15:25:00,39.4,39.44,39.38,39.43,33200.0,23.2534,23.277,23.2416,23.2711,33200.0
2006-07-20 15:30:00,39.43,39.43,39.39,39.39,26600.0,23.2711,23.2711,23.2475,23.2475,26600.0
2006-07-20 15:35:00,39.38,39.45,39.38,39.41,37800.0,23.2416,23.2829,23.2416,23.2593,37800.0
2006-07-20 15:40:00,39.42,39.42,39.38,39.38,80800.0,23.2652,23.2652,23.2416,23.2416,80800.0
2006-07-20 15:45:00,39.38,39.4,39.38,39.38,87600.0,23.2416,23.2534,23.2416,23.2416,87600.0
2006-07-20 15:50:00,39.38,39.38,39.31,39.33,101200.0,23.2416,23.2416,23.2003,23.2121,101200.0
2006-07-20 15:55:00,39.32,39.33,39.22,39.26,159800.0,23.2062,23.2121,23.1472,23.1708,159800.0
2006-07-21 09:30:00,39.22,39.24,39.15,39.15,503600.0,23.1472,23.159,23.1059,23.1059,503600.0
2006-07-21 09:35:00,39.15,39.19,38.63,38.74,93800.0,23.1059,23.1295,22.799,22.8639,93800.0
2006-07-21 09:40:00,38.72,38.88,38.71,38.88,37200.0,22.8521,22.9465,22.8462,22.9465,37200.0
2006-07-21 09:45:00,38.87,38.96,38.73,38.74,94600.0,22.9406,22.9938,22.858,22.8639,94600.0
2006-07-21 09:50:00,38.73,38.9,38.68,38.68,49400.0,22.858,22.9583,22.8285,22.8285,49400.0
2006-07-21 09:55:00,38.69,38.84,38.66,38.66,38600.0,22.8344,22.9229,22.8167,22.8167,38600.0
2006-07-21 10:00:00,38.65,38.68,38.49,38.54,76800.0,22.8108,22.8285,22.7164,22.7459,76800.0
2006-07-21 10:05:00,38.51,38.55,38.36,38.36,131400.0,22.7282,22.7518,22.6396,22.6396,131400.0
2006-07-21 10:10:00,38.35,38.35,38.1,38.1,127000.0,22.6337,22.6337,22.4862,22.4862,127000.0
2006-07-21 10:15:00,38.1,38.24,38.09,38.23,204000.0,22.4862,22.5688,22.4803,22.5629,204000.0
2006-07-21 10:20:00,38.23,38.28,38.19,38.21,44400.0,22.5629,22.5924,22.5393,22.5511,44400.0
2006-07-21 10:25:00,38.19,38.23,38.1,38.1,36400.0,22.5393,22.5629,22.4862,22.4862,36400.0
2006-07-21 10:30:00,38.13,38.18,38.1,38.15,40400.0,22.5039,22.5334,22.4862,22.5157,40400.0
2006-07-21 10:35:00,38.15,38.25,38.09,38.22,85000.0,22.5157,22.5747,22.4803,22.557,85000.0
2006-07-21 10:40:00,38.22,38.33,38.22,38.3,82200.0,22.557,22.6219,22.557,22.6042,82200.0
2006-07-21 10:45:00,38.3,38.38,38.29,38.38,72000.0,22.6042,22.6514,22.5983,22.6514,72000.0
2006-07-21 10:50:00,38.38,38.44,38.35,38.44,98800.0,22.6514,22.6869,22.6337,22.6869,98800.0
2006-07-21 10:55:00,38.42,38.46,38.37,38.37,45000.0,22.6751,22.6987,22.6455,22.6455,45000.0
2006-07-21 11:00:00,38.37,38.47,38.37,38.47,26400.0,22.6455,22.7046,22.6455,22.7046,26400.0
2006-07-21 11:05:00,38.47,38.53,38.41,38.42,39600.0,22.7046,22.74,22.6692,22.6751,39600.0
2006-07-21 11:10:00,38.41,38.47,38.38,38.41,40600.0,22.6692,22.7046,22.6514,22.6692,40600.0
2006-07-21 11:15:00,38.41,38.51,38.38,38.51,43600.0,22.6692,22.7282,22.6514,22.7282,43600.0
2006-07-21 11:20:00,38.5,38.52,38.4,38.42,50200.0,22.7223,22.7341,22.6633,22.6751,50200.0
2006-07-21 11:25:00,38.42,38.42,38.35,38.35,40400.0,22.6751,22.6751,22.6337,22.6337,40400.0
2006-07-21 11:30:00,38.35,38.42,38.35,38.36,39200.0,22.6337,22.6751,22.6337,22.6396,39200.0
2006-07-21 11:35:00,38.34,38.34,38.29,38.31,33400.0,22.6278,22.6278,22.5983,22.6101,33400.0
2006-07-21 11:40:00,38.32,38.32,38.25,38.32,29800.0,22.616,22.616,22.5747,22.616,29800.0
2006-07-21 11:45:00,38.33,38.34,38.26,38.33,40400.0,22.6219,22.6278,22.5806,22.6219,40400.0
2006-07-21 11:50:00,38.33,38.4,38.33,38.4,38200.0,22.6219,22.6633,22.6219,22.6633,38200.0
2006-07-21 11:55:00,38.39,38.42,38.35,38.4,40000.0,22.6573,22.6751,22.6337,22.6633,40000.0
2006-07-21 12:00:00,38.39,38.4,38.34,38.34,32600.0,22.6573,22.6633,22.6278,22.6278,32600.0
2006-07-21 12:05:00,38.34,38.36,38.3,38.32,42600.0,22.6278,22.6396,22.6042,22.616,42600.0
2006-07-21 12:10:00,38.32,38.33,38.25,38.32,37400.0,22.616,22.6219,22.5747,22.616,37400.0
2006-07-21 12:15:00,38.3,38.31,38.2,38.23,20000.0,22.6042,22.6101,22.5452,22.5629,20000.0
2006-07-21 12:20:00,38.23,38.25,38.2,38.25,33800.0,22.5629,22.5747,22.5452,22.5747,33800.0
2006-07-21 12:25:00,38.25,38.26,38.2,38.23,39800.0,22.5747,22.5806,22.5452,22.5629,39800.0
2006-07-21 12:30:00,38.23,38.26,38.22,38.23,24000.0,22.5629,22.5806,22.557,22.5629,24000.0
2006-07-21 12:35:00,38.23,38.24,38.06,38.06,43800.0,22.5629,22.5688,22.4626,22.4626,43800.0
2006-07-21 12:40:00,38.06,38.12,38.05,38.12,32000.0,22.4626,22.498,22.4567,22.498,32000.0
2006-07-21 12:45:00,38.12,38.15,38.07,38.07,31000.0,22.498,22.5157,22.4685,22.4685,31000.0
2006-07-21 12:50:00,38.07,38.12,38.05,38.1,57200.0,22.4685,22.498,22.4567,22.4862,57200.0
2006-07-21 12:55:00,38.1,38.12,38.06,38.08,27800.0,22.4862,22.498,22.4626,22.4744,27800.0
2006-07-21 13:00:00,38.1,38.12,38.03,38.03,35400.0,22.4862,22.498,22.4449,22.4449,35400.0
2006-07-21 13:05:00,38.02,38.14,38.01,38.13,138000.0,22.439,22.5098,22.4331,22.5039,138000.0
2006-07-21 13:10:00,38.15,38.16,38.1,38.1,34800.0,22.5157,22.5216,22.4862,22.4862,34800.0
2006-07-21 13:15:00,38.09,38.13,38.06,38.08,31600.0,22.4803,22.5039,22.4626,22.4744,31600.0
2006-07-21 13:20:00,38.07,38.13,38.07,38.09,31800.0,22.4685,22.5039,22.4685,22.4803,31800.0
2006-07-21 13:25:00,38.09,38.1,37.99,38.02,62000.0,22.4803,22.4862,22.4213,22.439,62000.0
2006-07-21 13:30:00,38.02,38.1,38.02,38.1,25800.0,22.439,22.4862,22.439,22.4862,25800.0
2006-07-21 13:35:00,38.1,38.11,38.02,38.03,37800.0,22.4862,22.4921,22.439,22.4449,37800.0
2006-07-21 13:40:00,38.03,38.16,38.02,38.1,51200.0,22.4449,22.5216,22.439,22.4862,51200.0
2006-07-21 13:45:00,38.1,38.15,38.1,38.13,30800.0,22.4862,22.5157,22.4862,22.5039,30800.0
2006-07-21 13:50:00,38.13,38.18,38.11,38.13,39800.0,22.5039,22.5334,22.4921,22.5039,39800.0
2006-07-21 13:55:00,38.13,38.26,38.13,38.24,85600.0,22.5039,22.5806,22.5039,22.5688,85600.0
2006-07-21 14:00:00,38.24,38.25,38.19,38.24,72200.0,22.5688,22.5747,22.5393,22.5688,72200.0
2006-07-21 14:05:00,38.24,38.27,38.2,38.21,76000.0,22.5688,22.5865,22.5452,22.5511,76000.0
2006-07-21 14:10:00,38.22,38.23,38.17,38.21,57000.0,22.557,22.5629,22.5275,22.5511,57000.0
2006-07-21 14:15:00,38.21,38.24,38.18,38.22,53800.0,22.5511,22.5688,22.5334,22.557,53800.0
2006-07-21 14:20:00,38.23,38.25,38.19,38.2,40400.0,22.5629,22.5747,22.5393,22.5452,40400.0
2006-07-21 14:25:00,38.19,38.31,38.19,38.31,44600.0,22.5393,22.6101,22.5393,22.6101,44600.0
2006-07-21 14:30:00,38.28,38.3,38.2,38.21,29200.0,22.5924,22.6042,22.5452,22.5511,29200.0
2006-07-21 14:35:00,38.21,38.21,38.16,38.17,35800.0,22.5511,22.5511,22.5216,22.5275,35800.0
2006-07-21 14:40:00,38.17,38.17,38.06,38.06,41600.0,22.5275,22.5275,22.4626,22.4626,41600.0
2006-07-21 14:45:00,38.06,38.07,38.0,38.0,40600.0,22.4626,22.4685,22.4272,22.4272,40600.0
2006-07-21 14:50:00,38.0,38.08,38.0,38.08,65800.0,22.4272,22.4744,22.4272,22.4744,65800.0
2006-07-21 14:55:00,38.08,38.11,38.05,38.05,72000.0,22.4744,22.4921,22.4567,22.4567,72000.0
2006-07-21 15:00:00,38.04,38.05,37.95,37.99,46800.0,22.4508,22.4567,22.3977,22.4213,46800.0
2006-07-21 15:05:00,37.99,38.08,37.97,38.02,47000.0,22.4213,22.4744,22.4095,22.439,47000.0
2006-07-21 15:10:00,38.02,38.14,38.0,38.13,75200.0,22.439,22.5098,22.4272,22.5039,75200.0
2006-07-21 15:15:00,38.13,38.16,38.1,38.1,45400.0,22.5039,22.5216,22.4862,22.4862,45400.0
2006-07-21 15:20:00,38.1,38.1,38.05,38.09,89400.0,22.4862,22.4862,22.4567,22.4803,89400.0
2006-07-21 15:25:00,38.08,38.1,38.06,38.06,30000.0,22.4744,22.4862,22.4626,22.4626,30000.0
2006-07-21 15:30:00,38.06,38.1,38.03,38.07,63200.0,22.4626,22.4862,22.4449,22.4685,63200.0
2006-07-21 15:35:00,38.07,38.17,38.07,38.13,97600.0,22.4685,22.5275,22.4685,22.5039,97600.0
2006-07-21 15:40:00,38.13,38.13,38.06,38.09,81000.0,22.5039,22.5039,22.4626,22.4803,81000.0
2006-07-21 15:45:00,38.09,38.11,37.97,37.99,116600.0,22.4803,22.4921,22.4095,22.4213,116600.0
2006-07-21 15:50:00,37.98,38.02,37.96,38.0,163400.0,22.4154,22.439,22.4036,22.4272,163400.0
2006-07-21 15:55:00,38.0,38.08,37.99,38.08,202000.0,22.4272,22.4744,22.4213,22.4744,202000.0
2006-07-24 09:30:00,38.2,38.3,38.2,38.29,37600.0,22.5452,22.6042,22.5452,22.5983,37600.0
2006-07-24 09:35:00,38.29,38.31,38.12,38.31,79600.0,22.5983,22.6101,22.498,22.6101,79600.0
2006-07-24 09:40:00,38.31,38.46,38.31,38.43,47200.0,22.6101,22.6987,22.6101,22.681,47200.0
2006-07-24 09:45:00,38.42,38.48,38.33,38.38,47800.0,22.6751,22.7105,22.6219,22.6514,47800.0
2006-07-24 09:50:00,38.37,38.42,38.27,38.35,58000.0,22.6455,22.6751,22.5865,22.6337,58000.0
2006-07-24 09:55:00,38.33,38.35,38.25,38.27,32800.0,22.6219,22.6337,22.5747,22.5865,32800.0
2006-07-24 10:00:00,38.27,38.31,38.13,38.18,54600.0,22.5865,22.6101,22.5039,22.5334,54600.0
2006-07-24 10:05:00,38.18,38.2,38.15,38.16,68600.0,22.5334,22.5452,22.5157,22.5216,68600.0
2006-07-24 10:10:00,38.19,38.2,38.12,38.19,81000.0,22.5393,22.5452,22.498,22.5393,81000.0
2006-07-24 10:15:00,38.19,38.23,38.15,38.22,41200.0,22.5393,22.5629,22.5157,22.557,41200.0
2006-07-24 10:20:00,38.21,38.3,38.21,38.24,58600.0,22.5511,22.6042,22.5511,22.5688,58600.0
2006-07-24 10:25:00,38.24,38.34,38.24,38.26,73400.0,22.5688,22.6278,22.5688,22.5806,73400.0
2006-07-24 10:30:00,38.24,38.35,38.24,38.33,49400.0,22.5688,22.6337,22.5688,22.6219,49400.0
2006-07-24 10:35:00,38.32,38.36,38.3,38.35,78600.0,22.616,22.6396,22.6042,22.6337,78600.0
2006-07-24 10:40:00,38.35,38.38,38.31,38.37,52800.0,22.6337,22.6514,22.6101,22.6455,52800.0
2006-07-24 10:45:00,38.37,38.4,38.34,38.4,66400.0,22.6455,22.6633,22.6278,22.6633,66400.0
2006-07-24 10:50:00,38.41,38.5,38.41,38.44,34400.0,22.6692,22.7223,22.6692,22.6869,34400.0
2006-07-24 10:55:00,38.43,38.49,38.42,38.46,76800.0,22.681,22.7164,22.6751,22.6987,76800.0
2006-07-24 11:00:00,38.47,38.5,38.44,38.47,39200.0,22.7046,22.7223,22.6869,22.7046,39200.0
2006-07-24 11:05:00,38.46,38.48,38.34,38.38,198000.0,22.6987,22.7105,22.6278,22.6514,198000.0
2006-07-24 11:10:00,38.38,38.44,38.37,38.42,140400.0,22.6514,22.6869,22.6455,22.6751,140400.0
2006-07-24 11:15:00,38.41,38.42,38.36,38.38,37400.0,22.6692,22.6751,22.6396,22.6514,37400.0
2006-07-24 11:20:00,38.38,38.4,38.37,38.4,29000.0,22.6514,22.6633,22.6455,22.6633,29000.0
2006-07-24 11:25:00,38.39,38.48,38.38,38.44,77400.0,22.6573,22.7105,22.6514,22.6869,77400.0
2006-07-24 11:30:00,38.41,38.41,38.37,38.4,72200.0,22.6692,22.6692,22.6455,22.6633,72200.0
2006-07-24 11:35:00,38.38,38.4,38.35,38.4,55600.0,22.6514,22.6633,22.6337,22.6633,55600.0
2006-07-24 11:40:00,38.4,38.44,38.38,38.42,29600.0,22.6633,22.6869,22.6514,22.6751,29600.0
2006-07-24 11:45:00,38.43,38.49,38.43,38.46,25800.0,22.681,22.7164,22.681,22.6987,25800.0
2006-07-24 11:50:00,38.45,38.47,38.42,38.45,24000.0,22.6928,22.7046,22.6751,22.6928,24000.0
2006-07-24 11:55:00,38.43,38.43,38.39,38.4,106000.0,22.681,22.681,22.6573,22.6633,106000.0
2006-07-24 12:00:00,38.41,38.42,38.37,38.38,94000.0,22.6692,22.6751,22.6455,22.6514,94000.0
2006-07-24 12:05:00,38.38,38.4,38.32,38.38,66200.0,22.6514,22.6633,22.616,22.6514,66200.0
2006-07-24 12:10:00,38.38,38.42,38.37,38.4,35600.0,22.6514,22.6751,22.6455,22.6633,35600.0
2006-07-24 12:15:00,38.39,38.4,38.37,38.38,19600.0,22.6573,22.6633,22.6455,22.6514,19600.0
2006-07-24 12:20:00,38.38,38.39,38.37,38.38,125400.0,22.6514,22.6573,22.6455,22.6514,125400.0
2006-07-24 12:25:00,38.38,38.38,38.35,38.36,57400.0,22.6514,22.6514,22.6337,22.6396,57400.0
2006-07-24 12:30:00,38.35,38.37,38.31,38.32,18800.0,22.6337,22.6455,22.6101,22.616,18800.0
2006-07-24 12:35:00,38.31,38.38,38.31,38.37,19800.0,22.6101,22.6514,22.6101,22.6455,19800.0
2006-07-24 12:40:00,38.37,38.38,38.37,38.37,69800.0,22.6455,22.6514,22.6455,22.6455,69800.0
2006-07-24 12:45:00,38.37,38.38,38.35,38.35,79000.0,22.6455,22.6514,22.6337,22.6337,79000.0
2006-07-24 12:50:00,38.37,38.4,38.36,38.37,35200.0,22.6455,22.6633,22.6396,22.6455,35200.0
2006-07-24 12:55:00,38.37,38.37,38.35,38.36,22400.0,22.6455,22.6455,22.6337,22.6396,22400.0
2006-07-24 13:00:00,38.35,38.35,38.34,38.35,219800.0,22.6337,22.6337,22.6278,22.6337,219800.0
2006-07-24 13:05:00,38.35,38.38,38.35,38.37,109600.0,22.6337,22.6514,22.6337,22.6455,109600.0
2006-07-24 13:10:00,38.38,38.38,38.33,38.35,62800.0,22.6514,22.6514,22.6219,22.6337,62800.0
2006-07-24 13:15:00,38.35,38.35,38.33,38.35,38800.0,22.6337,22.6337,22.6219,22.6337,38800.0
2006-07-24 13:20:00,38.35,38.35,38.33,38.34,31400.0,22.6337,22.6337,22.6219,22.6278,31400.0
2006-07-24 13:25:00,38.35,38.35,38.31,38.35,30000.0,22.6337,22.6337,22.6101,22.6337,30000.0
2006-07-24 13:30:00,38.33,38.37,38.3,38.35,84400.0,22.6219,22.6455,22.6042,22.6337,84400.0
2006-07-24 13:35:00,38.35,38.37,38.35,38.35,40800.0,22.6337,22.6455,22.6337,22.6337,40800.0
2006-07-24 13:40:00,38.36,38.36,38.33,38.34,35600.0,22.6396,22.6396,22.6219,22.6278,35600.0
2006-07-24 13:45:00,38.35,38.35,38.34,38.35,5000.0,22.6337,22.6337,22.6278,22.6337,5000.0
2006-07-24 13:50:00,38.35,38.36,38.33,38.34,32400.0,22.6337,22.6396,22.6219,22.6278,32400.0
2006-07-24 13:55:00,38.34,38.38,38.32,38.35,48000.0,22.6278,22.6514,22.616,22.6337,48000.0
2006-07-24 14:00:00,38.36,38.37,38.33,38.35,52000.0,22.6396,22.6455,22.6219,22.6337,52000.0
2006-07-24 14:05:00,38.34,38.35,38.33,38.33,25200.0,22.6278,22.6337,22.6219,22.6219,25200.0
2006-07-24 14:10:00,38.33,38.33,38.28,38.29,29800.0,22.6219,22.6219,22.5924,22.5983,29800.0
2006-07-24 14:15:00,38.29,38.33,38.27,38.3,22800.0,22.5983,22.6219,22.5865,22.6042,22800.0
2006-07-24 14:20:00,38.31,38.31,38.26,38.31,37800.0,22.6101,22.6101,22.5806,22.6101,37800.0
2006-07-24 14:25:00,38.32,38.32,38.28,38.29,34800.0,22.616,22.616,22.5924,22.5983,34800.0
2006-07-24 14:30:00,38.28,38.33,38.28,38.3,24000.0,22.5924,22.6219,22.5924,22.6042,24000.0
2006-07-24 14:35:00,38.29,38.35,38.28,38.35,20200.0,22.5983,22.6337,22.5924,22.6337,20200.0
2006-07-24 14:40:00,38.35,38.35,38.34,38.34,38600.0,22.6337,22.6337,22.6278,22.6278,38600.0
2006-07-24 14:45:00,38.34,38.35,38.32,38.35,27200.0,22.6278,22.6337,22.616,22.6337,27200.0
2006-07-24 14:50:00,38.34,38.38,38.33,38.35,49600.0,22.6278,22.6514,22.6219,22.6337,49600.0
2006-07-24 14:55:00,38.35,38.37,38.34,38.35,25000.0,22.6337,22.6455,22.6278,22.6337,25000.0
2006-07-24 15:00:00,38.35,38.35,38.31,38.33,461200.0,22.6337,22.6337,22.6101,22.6219,461200.0
2006-07-24 15:05:00,38.34,38.37,38.33,38.35,38000.0,22.6278,22.6455,22.6219,22.6337,38000.0
2006-07-24 15:10:00,38.35,38.38,38.35,38.38,64200.0,22.6337,22.6514,22.6337,22.6514,64200.0
2006-07-24 15:15:00,38.38,38.38,38.35,38.35,26600.0,22.6514,22.6514,22.6337,22.6337,26600.0
2006-07-24 15:20:00,38.36,38.37,38.32,38.35,120000.0,22.6396,22.6455,22.616,22.6337,120000.0
2006-07-24 15:25:00,38.35,38.35,38.33,38.35,171400.0,22.6337,22.6337,22.6219,22.6337,171400.0
2006-07-24 15:30:00,38.35,38.35,38.34,38.35,107600.0,22.6337,22.6337,22.6278,22.6337,107600.0
2006-07-24 15:35:00,38.35,38.35,38.32,38.32,102600.0,22.6337,22.6337,22.616,22.616,102600.0
2006-07-24 15:40:00,38.32,38.35,38.32,38.34,61600.0,22.616,22.6337,22.616,22.6278,61600.0
2006-07-24 15:45:00,38.34,38.35,38.33,38.35,58600.0,22.6278,22.6337,22.6219,22.6337,58600.0
2006-07-24 15:50:00,38.35,38.42,38.35,38.38,69200.0,22.6337,22.6751,22.6337,22.6514,69200.0
2006-07-24 15:55:00,38.37,38.38,38.34,38.34,89600.0,22.6455,22.6514,22.6278,22.6278,89600.0
2006-07-25 09:30:00,38.26,38.26,38.2,38.2,80600.0,22.5806,22.5806,22.5452,22.5452,80600.0
2006-07-25 09:35:00,38.2,38.3,38.09,38.13,62000.0,22.5452,22.6042,22.4803,22.5039,62000.0
2006-07-25 09:40:00,38.13,38.19,38.04,38.17,74400.0,22.5039,22.5393,22.4508,22.5275,74400.0
2006-07-25 09:45:00,38.18,38.26,38.15,38.23,71600.0,22.5334,22.5806,22.5157,22.5629,71600.0
2006-07-25 09:50:00,38.23,38.23,38.15,38.18,26600.0,22.5629,22.5629,22.5157,22.5334,26600.0
2006-07-25 09:55:00,38.18,38.31,38.13,38.27,50000.0,22.5334,22.6101,22.5039,22.5865,50000.0
2006-07-25 10:00:00,38.27,38.35,38.22,38.32,64800.0,22.5865,22.6337,22.557,22.616,64800.0
2006-07-25 10:05:00,38.35,38.49,38.32,38.47,47000.0,22.6337,22.7164,22.616,22.7046,47000.0
2006-07-25 10:10:00,38.46,38.5,38.42,38.47,30600.0,22.6987,22.7223,22.6751,22.7046,30600.0
2006-07-25 10:15:00,38.47,38.58,38.47,38.52,34600.0,22.7046,22.7695,22.7046,22.7341,34600.0
2006-07-25 10:20:00,38.52,38.57,38.48,38.51,30000.0,22.7341,22.7636,22.7105,22.7282,30000.0
2006-07-25 10:25:00,38.51,38.55,38.46,38.52,24800.0,22.7282,22.7518,22.6987,22.7341,24800.0
2006-07-25 10:30:00,38.51,38.51,38.44,38.44,32200.0,22.7282,22.7282,22.6869,22.6869,32200.0
2006-07-25 10:35:00,38.44,38.46,38.31,38.4,55400.0,22.6869,22.6987,22.6101,22.6633,55400.0
2006-07-25 10:40:00,38.41,38.42,38.33,38.41,42800.0,22.6692,22.6751,22.6219,22.6692,42800.0
2006-07-25 10:45:00,38.34,38.43,38.31,38.34,21400.0,22.6278,22.681,22.6101,22.6278,21400.0
2006-07-25 10:50:00,38.35,38.35,38.3,38.34,24400.0,22.6337,22.6337,22.6042,22.6278,24400.0
2006-07-25 10:55:00,38.34,38.38,38.3,38.38,24800.0,22.6278,22.6514,22.6042,22.6514,24800.0
2006-07-25 11:00:00,38.38,38.45,38.34,38.45,22000.0,22.6514,22.6928,22.6278,22.6928,22000.0
2006-07-25 11:05:00,38.43,38.45,38.37,38.38,19400.0,22.681,22.6928,22.6455,22.6514,19400.0
2006-07-25 11:10:00,38.4,38.41,38.37,38.38,11200.0,22.6633,22.6692,22.6455,22.6514,11200.0
2006-07-25 11:15:00,38.38,38.43,38.35,38.38,57400.0,22.6514,22.681,22.6337,22.6514,57400.0
2006-07-25 11:20:00,38.38,38.45,38.37,38.45,13000.0,22.6514,22.6928,22.6455,22.6928,13000.0
2006-07-25 11:25:00,38.45,38.49,38.43,38.49,17400.0,22.6928,22.7164,22.681,22.7164,17400.0
2006-07-25 11:30:00,38.49,38.52,38.45,38.52,15200.0,22.7164,22.7341,22.6928,22.7341,15200.0
2006-07-25 11:35:00,38.51,38.52,38.45,38.48,30400.0,22.7282,22.7341,22.6928,22.7105,30400.0
2006-07-25 11:40:00,38.46,38.48,38.43,38.48,22800.0,22.6987,22.7105,22.681,22.7105,22800.0
2006-07-25 11:45:00,38.47,38.48,38.43,38.45,17200.0,22.7046,22.7105,22.681,22.6928,17200.0
2006-07-25 11:50:00,38.45,38.47,38.43,38.45,18400.0,22.6928,22.7046,22.681,22.6928,18400.0
2006-07-25 11:55:00,38.45,38.49,38.44,38.45,19600.0,22.6928,22.7164,22.6869,22.6928,19600.0
2006-07-25 12:00:00,38.46,38.48,38.44,38.47,36600.0,22.6987,22.7105,22.6869,22.7046,36600.0
2006-07-25 12:05:00,38.47,38.49,38.44,38.45,37200.0,22.7046,22.7164,22.6869,22.6928,37200.0
2006-07-25 12:10:00,38.46,38.51,38.46,38.51,17800.0,22.6987,22.7282,22.6987,22.7282,17800.0
2006-07-25 12:15:00,38.5,38.5,38.46,38.46,19600.0,22.7223,22.7223,22.6987,22.6987,19600.0
2006-07-25 12:20:00,38.46,38.5,38.46,38.49,45800.0,22.6987,22.7223,22.6987,22.7164,45800.0
2006-07-25 12:25:00,38.5,38.52,38.49,38.52,24600.0,22.7223,22.7341,22.7164,22.7341,24600.0
2006-07-25 12:30:00,38.52,38.52,38.48,38.5,40200.0,22.7341,22.7341,22.7105,22.7223,40200.0
2006-07-25 12:35:00,38.51,38.51,38.48,38.49,11200.0,22.7282,22.7282,22.7105,22.7164,11200.0
2006-07-25 12:40:00,38.49,38.51,38.47,38.51,11800.0,22.7164,22.7282,22.7046,22.7282,11800.0
2006-07-25 12:45:00,38.51,38.52,38.48,38.52,21800.0,22.7282,22.7341,22.7105,22.7341,21800.0
2006-07-25 12:50:00,38.52,38.52,38.47,38.49,11600.0,22.7341,22.7341,22.7046,22.7164,11600.0
2006-07-25 12:55:00,38.49,38.51,38.48,38.49,13200.0,22.7164,22.7282,22.7105,22.7164,13200.0
2006-07-25 13:00:00,38.49,38.52,38.48,38.52,24000.0,22.7164,22.7341,22.7105,22.7341,24000.0
2006-07-25 13:05:00,38.52,38.52,38.49,38.51,12600.0,22.7341,22.7341,22.7164,22.7282,12600.0
2006-07-25 13:10:00,38.51,38.57,38.51,38.55,18200.0,22.7282,22.7636,22.7282,22.7518,18200.0
2006-07-25 13:15:00,38.57,38.57,38.55,38.57,42000.0,22.7636,22.7636,22.7518,22.7636,42000.0
2006-07-25 13:20:00,38.57,38.59,38.56,38.57,25800.0,22.7636,22.7754,22.7577,22.7636,25800.0
2006-07-25 13:25:00,38.57,38.58,38.57,38.57,24400.0,22.7636,22.7695,22.7636,22.7636,24400.0
2006-07-25 13:30:00,38.58,38.59,38.56,38.57,16600.0,22.7695,22.7754,22.7577,22.7636,16600.0
2006-07-25 13:35:00,38.57,38.59,38.56,38.57,25600.0,22.7636,22.7754,22.7577,22.7636,25600.0
2006-07-25 13:40:00,38.57,38.58,38.54,38.58,32200.0,22.7636,22.7695,22.7459,22.7695,32200.0
2006-07-25 13:45:00,38.58,38.58,38.56,38.57,13000.0,22.7695,22.7695,22.7577,22.7636,13000.0
2006-07-25 13:50:00,38.57,38.59,38.52,38.59,27800.0,22.7636,22.7754,22.7341,22.7754,27800.0
2006-07-25 13:55:00,38.59,38.6,38.58,38.6,26200.0,22.7754,22.7813,22.7695,22.7813,26200.0
2006-07-25 14:00:00,38.6,38.63,38.56,38.56,43000.0,22.7813,22.799,22.7577,22.7577,43000.0
2006-07-25 14:05:00,38.56,38.6,38.55,38.58,112000.0,22.7577,22.7813,22.7518,22.7695,112000.0
2006-07-25 14:10:00,38.58,38.6,38.56,38.57,51800.0,22.7695,22.7813,22.7577,22.7636,51800.0
2006-07-25 14:15:00,38.57,38.57,38.54,38.56,32200.0,22.7636,22.7636,22.7459,22.7577,32200.0
2006-07-25 14:20:00,38.57,38.6,38.52,38.57,39600.0,22.7636,22.7813,22.7341,22.7636,39600.0
2006-07-25 14:25:00,38.56,38.57,38.52,38.52,26400.0,22.7577,22.7636,22.7341,22.7341,26400.0
2006-07-25 14:30:00,38.52,38.57,38.5,38.55,27200.0,22.7341,22.7636,22.7223,22.7518,27200.0
2006-07-25 14:35:00,38.54,38.54,38.48,38.5,90200.0,22.7459,22.7459,22.7105,22.7223,90200.0
2006-07-25 14:40:00,38.51,38.52,38.45,38.51,15800.0,22.7282,22.7341,22.6928,22.7282,15800.0
2006-07-25 14:45:00,38.51,38.61,38.51,38.58,29200.0,22.7282,22.7872,22.7282,22.7695,29200.0
2006-07-25 14:50:00,38.56,38.62,38.52,38.52,36800.0,22.7577,22.7931,22.7341,22.7341,36800.0
2006-07-25 14:55:00,38.52,38.57,38.48,38.48,29600.0,22.7341,22.7636,22.7105,22.7105,29600.0
2006-07-25 15:00:00,38.49,38.59,38.49,38.59,53400.0,22.7164,22.7754,22.7164,22.7754,53400.0
2006-07-25 15:05:00,38.59,38.67,38.58,38.65,29800.0,22.7754,22.8226,22.7695,22.8108,29800.0
2006-07-25 15:10:00,38.63,38.69,38.57,38.69,49800.0,22.799,22.8344,22.7636,22.8344,49800.0
2006-07-25 15:15:00,38.69,38.8,38.67,38.8,92800.0,22.8344,22.8993,22.8226,22.8993,92800.0
2006-07-25 15:20:00,38.8,38.83,38.76,38.78,61200.0,22.8993,22.917,22.8757,22.8875,61200.0
2006-07-25 15:25:00,38.76,38.84,38.74,38.83,29200.0,22.8757,22.9229,22.8639,22.917,29200.0
2006-07-25 15:30:00,38.83,38.9,38.82,38.88,39200.0,22.917,22.9583,22.9111,22.9465,39200.0
2006-07-25 15:35:00,38.87,38.91,38.8,38.81,44200.0,22.9406,22.9642,22.8993,22.9052,44200.0
2006-07-25 15:40:00,38.81,38.81,38.73,38.73,44400.0,22.9052,22.9052,22.858,22.858,44400.0
2006-07-25 15:45:00,38.72,38.73,38.63,38.65,70200.0,22.8521,22.858,22.799,22.8108,70200.0
2006-07-25 15:50:00,38.65,38.71,38.61,38.69,83200.0,22.8108,22.8462,22.7872,22.8344,83200.0
2006-07-25 15:55:00,38.69,38.69,38.65,38.66,75200.0,22.8344,22.8344,22.8108,22.8167,75200.0
2006-07-26 09:30:00,38.42,38.58,38.42,38.55,54000.0,22.6751,22.7695,22.6751,22.7518,54000.0
2006-07-26 09:35:00,38.6,38.66,38.49,38.53,13400.0,22.7813,22.8167,22.7164,22.74,13400.0
2006-07-26 09:40:00,38.53,38.55,38.42,38.44,37800.0,22.74,22.7518,22.6751,22.6869,37800.0
2006-07-26 09:45:00,38.44,38.48,38.27,38.44,152000.0,22.6869,22.7105,22.5865,22.6869,152000.0
2006-07-26 09:50:00,38.44,38.59,38.43,38.59,119600.0,22.6869,22.7754,22.681,22.7754,119600.0
2006-07-26 09:55:00,38.62,38.62,38.45,38.47,58600.0,22.7931,22.7931,22.6928,22.7046,58600.0
2006-07-26 10:00:00,38.47,38.52,38.41,38.43,69400.0,22.7046,22.7341,22.6692,22.681,69400.0
2006-07-26 10:05:00,38.43,38.46,38.37,38.38,83600.0,22.681,22.6987,22.6455,22.6514,83600.0
2006-07-26 10:10:00,38.4,38.43,38.37,38.4,31800.0,22.6633,22.681,22.6455,22.6633,31800.0
2006-07-26 10:15:00,38.4,38.41,38.3,38.31,24200.0,22.6633,22.6692,22.6042,22.6101,24200.0
2006-07-26 10:20:00,38.3,38.32,38.27,38.28,34400.0,22.6042,22.616,22.5865,22.5924,34400.0
2006-07-26 10:25:00,38.28,38.34,38.27,38.3,26400.0,22.5924,22.6278,22.5865,22.6042,26400.0
2006-07-26 10:30:00,38.3,38.35,38.21,38.26,51600.0,22.6042,22.6337,22.5511,22.5806,51600.0
2006-07-26 10:35:00,38.26,38.29,38.21,38.27,52000.0,22.5806,22.5983,22.5511,22.5865,52000.0
2006-07-26 10:40:00,38.27,38.27,38.17,38.19,29200.0,22.5865,22.5865,22.5275,22.5393,29200.0
2006-07-26 10:45:00,38.18,38.22,38.04,38.12,45000.0,22.5334,22.557,22.4508,22.498,45000.0
2006-07-26 10:50:00,38.09,38.21,38.09,38.18,22800.0,22.4803,22.5511,22.4803,22.5334,22800.0
2006-07-26 10:55:00,38.18,38.26,38.17,38.24,19200.0,22.5334,22.5806,22.5275,22.5688,19200.0
2006-07-26 11:00:00,38.23,38.25,38.19,38.21,19800.0,22.5629,22.5747,22.5393,22.5511,19800.0
2006-07-26 11:05:00,38.19,38.31,38.19,38.22,23000.0,22.5393,22.6101,22.5393,22.557,23000.0
2006-07-26 11:10:00,38.24,38.31,38.23,38.26,24800.0,22.5688,22.6101,22.5629,22.5806,24800.0
2006-07-26 11:15:00,38.27,38.35,38.22,38.31,17800.0,22.5865,22.6337,22.557,22.6101,17800.0
2006-07-26 11:20:00,38.3,38.32,38.26,38.26,37400.0,22.6042,22.616,22.5806,22.5806,37400.0
2006-07-26 11:25:00,38.26,38.27,38.21,38.21,17800.0,22.5806,22.5865,22.5511,22.5511,17800.0
2006-07-26 11:30:00,38.21,38.26,38.19,38.19,35000.0,22.5511,22.5806,22.5393,22.5393,35000.0
2006-07-26 11:35:00,38.19,38.19,38.11,38.13,29200.0,22.5393,22.5393,22.4921,22.5039,29200.0
2006-07-26 11:40:00,38.11,38.13,38.1,38.13,35000.0,22.4921,22.5039,22.4862,22.5039,35000.0
2006-07-26 11:45:00,38.13,38.16,38.1,38.1,27400.0,22.5039,22.5216,22.4862,22.4862,27400.0
2006-07-26 11:50:00,38.09,38.13,38.09,38.11,38800.0,22.4803,22.5039,22.4803,22.4921,38800.0
2006-07-26 11:55:00,38.11,38.12,38.05,38.09,59200.0,22.4921,22.498,22.4567,22.4803,59200.0
2006-07-26 12:00:00,38.09,38.19,38.07,38.17,48600.0,22.4803,22.5393,22.4685,22.5275,48600.0
2006-07-26 12:05:00,38.16,38.19,38.1,38.17,51200.0,22.5216,22.5393,22.4862,22.5275,51200.0
2006-07-26 12:10:00,38.17,38.23,38.15,38.23,44200.0,22.5275,22.5629,22.5157,22.5629,44200.0
2006-07-26 12:15:00,38.22,38.24,38.17,38.19,47800.0,22.557,22.5688,22.5275,22.5393,47800.0
2006-07-26 12:20:00,38.19,38.31,38.19,38.28,41000.0,22.5393,22.6101,22.5393,22.5924,41000.0
2006-07-26 12:25:00,38.27,38.29,38.24,38.24,37600.0,22.5865,22.5983,22.5688,22.5688,37600.0
2006-07-26 12:30:00,38.24,38.26,38.2,38.26,59400.0,22.5688,22.5806,22.5452,22.5806,59400.0
2006-07-26 12:35:00,38.26,38.26,38.2,38.23,20800.0,22.5806,22.5806,22.5452,22.5629,20800.0
2006-07-26 12:40:00,38.23,38.26,38.23,38.23,50200.0,22.5629,22.5806,22.5629,22.5629,50200.0
2006-07-26 12:45:00,38.23,38.29,38.23,38.24,24000.0,22.5629,22.5983,22.5629,22.5688,24000.0
2006-07-26 12:50:00,38.24,38.3,38.24,38.24,24200.0,22.5688,22.6042,22.5688,22.5688,24200.0
2006-07-26 12:55:00,38.26,38.27,38.24,38.27,8200.0,22.5806,22.5865,22.5688,22.5865,8200.0
2006-07-26 13:00:00,38.25,38.31,38.24,38.3,15400.0,22.5747,22.6101,22.5688,22.6042,15400.0
2006-07-26 13:05:00,38.29,38.35,38.28,38.31,66000.0,22.5983,22.6337,22.5924,22.6101,66000.0
2006-07-26 13:10:00,38.33,38.4,38.33,38.4,113800.0,22.6219,22.6633,22.6219,22.6633,113800.0
2006-07-26 13:15:00,38.42,38.45,38.41,38.41,31400.0,22.6751,22.6928,22.6692,22.6692,31400.0
2006-07-26 13:20:00,38.42,38.45,38.42,38.44,13400.0,22.6751,22.6928,22.6751,22.6869,13400.0
2006-07-26 13:25:00,38.43,38.44,38.38,38.39,13000.0,22.681,22.6869,22.6514,22.6573,13000.0
2006-07-26 13:30:00,38.38,38.4,38.38,38.38,43600.0,22.6514,22.6633,22.6514,22.6514,43600.0
2006-07-26 13:35:00,38.38,38.42,38.38,38.42,19000.0,22.6514,22.6751,22.6514,22.6751,19000.0
2006-07-26 13:40:00,38.41,38.41,38.4,38.4,60400.0,22.6692,22.6692,22.6633,22.6633,60400.0
2006-07-26 13:45:00,38.4,38.5,38.4,38.48,31400.0,22.6633,22.7223,22.6633,22.7105,31400.0
2006-07-26 13:50:00,38.47,38.51,38.47,38.48,27800.0,22.7046,22.7282,22.7046,22.7105,27800.0
2006-07-26 13:55:00,38.48,38.49,38.43,38.43,39200.0,22.7105,22.7164,22.681,22.681,39200.0
2006-07-26 14:00:00,38.43,38.49,38.39,38.41,43000.0,22.681,22.7164,22.6573,22.6692,43000.0
2006-07-26 14:05:00,38.42,38.47,38.35,38.46,38200.0,22.6751,22.7046,22.6337,22.6987,38200.0
2006-07-26 14:10:00,38.46,38.6,38.45,38.56,25800.0,22.6987,22.7813,22.6928,22.7577,25800.0
2006-07-26 14:15:00,38.56,38.69,38.56,38.64,53800.0,22.7577,22.8344,22.7577,22.8049,53800.0
2006-07-26 14:20:00,38.62,38.68,38.59,38.59,42400.0,22.7931,22.8285,22.7754,22.7754,42400.0
2006-07-26 14:25:00,38.59,38.61,38.54,38.54,34400.0,22.7754,22.7872,22.7459,22.7459,34400.0
2006-07-26 14:30:00,38.54,38.71,38.54,38.71,42200.0,22.7459,22.8462,22.7459,22.8462,42200.0
2006-07-26 14:35:00,38.7,38.73,38.67,38.73,27000.0,22.8403,22.858,22.8226,22.858,27000.0
2006-07-26 14:40:00,38.71,38.71,38.65,38.7,39200.0,22.8462,22.8462,22.8108,22.8403,39200.0
2006-07-26 14:45:00,38.69,38.71,38.58,38.61,40600.0,22.8344,22.8462,22.7695,22.7872,40600.0
2006-07-26 14:50:00,38.6,38.74,38.59,38.74,19400.0,22.7813,22.8639,22.7754,22.8639,19400.0
2006-07-26 14:55:00,38.74,38.76,38.7,38.73,27800.0,22.8639,22.8757,22.8403,22.858,27800.0
2006-07-26 15:00:00,38.72,38.74,38.71,38.73,27600.0,22.8521,22.8639,22.8462,22.858,27600.0
2006-07-26 15:05:00,38.73,38.74,38.62,38.62,53600.0,22.858,22.8639,22.7931,22.7931,53600.0
2006-07-26 15:10:00,38.62,38.63,38.57,38.58,45400.0,22.7931,22.799,22.7636,22.7695,45400.0
2006-07-26 15:15:00,38.58,38.63,38.58,38.6,32600.0,22.7695,22.799,22.7695,22.7813,32600.0
2006-07-26 15:20:00,38.6,38.63,38.58,38.59,40000.0,22.7813,22.799,22.7695,22.7754,40000.0
2006-07-26 15:25:00,38.59,38.68,38.59,38.64,42000.0,22.7754,22.8285,22.7754,22.8049,42000.0
2006-07-26 15:30:00,38.64,38.69,38.64,38.68,37400.0,22.8049,22.8344,22.8049,22.8285,37400.0
2006-07-26 15:35:00,38.68,38.68,38.6,38.63,51200.0,22.8285,22.8285,22.7813,22.799,51200.0
2006-07-26 15:40:00,38.61,38.61,38.54,38.57,48000.0,22.7872,22.7872,22.7459,22.7636,48000.0
2006-07-26 15:45:00,38.57,38.6,38.56,38.6,35000.0,22.7636,22.7813,22.7577,22.7813,35000.0
2006-07-26 15:50:00,38.59,38.59,38.54,38.55,63200.0,22.7754,22.7754,22.7459,22.7518,63200.0
2006-07-26 15:55:00,38.55,38.58,38.55,38.55,114600.0,22.7518,22.7695,22.7518,22.7518,114600.0
2006-07-27 09:30:00,38.75,38.88,38.74,38.79,87200.0,22.8698,22.9465,22.8639,22.8934,87200.0
2006-07-27 09:35:00,38.83,38.85,38.76,38.8,24200.0,22.917,22.9288,22.8757,22.8993,24200.0
2006-07-27 09:40:00,38.83,38.98,38.76,38.84,100800.0,22.917,23.0056,22.8757,22.9229,100800.0
2006-07-27 09:45:00,38.88,38.9,38.82,38.83,60400.0,22.9465,22.9583,22.9111,22.917,60400.0
2006-07-27 09:50:00,38.83,38.92,38.83,38.87,58400.0,22.917,22.9701,22.917,22.9406,58400.0
2006-07-27 09:55:00,38.87,38.91,38.84,38.85,106000.0,22.9406,22.9642,22.9229,22.9288,106000.0
2006-07-27 10:00:00,38.85,38.86,38.77,38.84,77600.0,22.9288,22.9347,22.8816,22.9229,77600.0
2006-07-27 10:05:00,38.88,38.88,38.81,38.84,39400.0,22.9465,22.9465,22.9052,22.9229,39400.0
2006-07-27 10:10:00,38.85,38.95,38.83,38.93,31600.0,22.9288,22.9879,22.917,22.9761,31600.0
2006-07-27 10:15:00,38.94,38.95,38.91,38.93,20600.0,22.982,22.9879,22.9642,22.9761,20600.0
2006-07-27 10:20:00,38.92,39.0,38.91,38.95,28200.0,22.9701,23.0174,22.9642,22.9879,28200.0
2006-07-27 10:25:00,38.95,38.97,38.89,38.93,20000.0,22.9879,22.9997,22.9524,22.9761,20000.0
2006-07-27 10:30:00,38.95,38.99,38.87,38.87,26200.0,22.9879,23.0115,22.9406,22.9406,26200.0
2006-07-27 10:35:00,38.87,38.88,38.71,38.72,54200.0,22.9406,22.9465,22.8462,22.8521,54200.0
2006-07-27 10:40:00,38.72,38.84,38.68,38.68,44400.0,22.8521,22.9229,22.8285,22.8285,44400.0
2006-07-27 10:45:00,38.67,38.73,38.66,38.7,44800.0,22.8226,22.858,22.8167,22.8403,44800.0
2006-07-27 10:50:00,38.69,38.78,38.63,38.73,23800.0,22.8344,22.8875,22.799,22.858,23800.0
2006-07-27 10:55:00,38.72,38.83,38.72,38.81,29200.0,22.8521,22.917,22.8521,22.9052,29200.0
2006-07-27 11:00:00,38.83,38.83,38.76,38.77,29800.0,22.917,22.917,22.8757,22.8816,29800.0
2006-07-27 11:05:00,38.77,38.86,38.73,38.81,37800.0,22.8816,22.9347,22.858,22.9052,37800.0
2006-07-27 11:10:00,38.81,38.84,38.75,38.82,38400.0,22.9052,22.9229,22.8698,22.9111,38400.0
2006-07-27 11:15:00,38.8,38.84,38.79,38.81,15400.0,22.8993,22.9229,22.8934,22.9052,15400.0
2006-07-27 11:20:00,38.8,38.91,38.8,38.91,27800.0,22.8993,22.9642,22.8993,22.9642,27800.0
2006-07-27 11:25:00,38.91,38.94,38.87,38.89,34200.0,22.9642,22.982,22.9406,22.9524,34200.0
2006-07-27 11:30:00,38.88,38.9,38.76,38.77,39000.0,22.9465,22.9583,22.8757,22.8816,39000.0
2006-07-27 11:35:00,38.78,38.8,38.72,38.73,22400.0,22.8875,22.8993,22.8521,22.858,22400.0
2006-07-27 11:40:00,38.71,38.77,38.7,38.7,26600.0,22.8462,22.8816,22.8403,22.8403,26600.0
2006-07-27 11:45:00,38.7,38.8,38.7,38.78,10600.0,22.8403,22.8993,22.8403,22.8875,10600.0
2006-07-27 11:50:00,38.77,38.77,38.74,38.77,13800.0,22.8816,22.8816,22.8639,22.8816,13800.0
2006-07-27 11:55:00,38.77,38.79,38.74,38.76,25400.0,22.8816,22.8934,22.8639,22.8757,25400.0
2006-07-27 12:00:00,38.76,38.8,38.74,38.77,52000.0,22.8757,22.8993,22.8639,22.8816,52000.0
2006-07-27 12:05:00,38.76,38.77,38.75,38.76,46800.0,22.8757,22.8816,22.8698,22.8757,46800.0
2006-07-27 12:10:00,38.76,38.77,38.73,38.73,45200.0,22.8757,22.8816,22.858,22.858,45200.0
2006-07-27 12:15:00,38.73,38.74,38.66,38.67,43000.0,22.858,22.8639,22.8167,22.8226,43000.0
2006-07-27 12:20:00,38.66,38.67,38.62,38.66,28800.0,22.8167,22.8226,22.7931,22.8167,28800.0
2006-07-27 12:25:00,38.65,38.68,38.59,38.61,33600.0,22.8108,22.8285,22.7754,22.7872,33600.0
2006-07-27 12:30:00,38.61,38.63,38.58,38.59,43600.0,22.7872,22.799,22.7695,22.7754,43600.0
2006-07-27 12:35:00,38.59,38.61,38.55,38.57,66200.0,22.7754,22.7872,22.7518,22.7636,66200.0
2006-07-27 12:40:00,38.56,38.57,38.52,38.56,36200.0,22.7577,22.7636,22.7341,22.7577,36200.0
2006-07-27 12:45:00,38.57,38.63,38.54,38.6,74600.0,22.7636,22.799,22.7459,22.7813,74600.0
2006-07-27 12:50:00,38.61,38.65,38.6,38.63,42800.0,22.7872,22.8108,22.7813,22.799,42800.0
2006-07-27 12:55:00,38.6,38.68,38.59,38.67,43200.0,22.7813,22.8285,22.7754,22.8226,43200.0
2006-07-27 13:00:00,38.68,38.69,38.66,38.66,21800.0,22.8285,22.8344,22.8167,22.8167,21800.0
2006-07-27 13:05:00,38.67,38.69,38.66,38.67,27600.0,22.8226,22.8344,22.8167,22.8226,27600.0
2006-07-27 13:10:00,38.68,38.68,38.57,38.6,43200.0,22.8285,22.8285,22.7636,22.7813,43200.0
2006-07-27 13:15:00,38.59,38.63,38.57,38.59,21800.0,22.7754,22.799,22.7636,22.7754,21800.0
2006-07-27 13:20:00,38.6,38.62,38.58,38.6,11000.0,22.7813,22.7931,22.7695,22.7813,11000.0
2006-07-27 13:25:00,38.61,38.62,38.56,38.6,17000.0,22.7872,22.7931,22.7577,22.7813,17000.0
2006-07-27 13:30:00,38.6,38.6,38.47,38.47,44200.0,22.7813,22.7813,22.7046,22.7046,44200.0
2006-07-27 13:35:00,38.48,38.49,38.44,38.45,32200.0,22.7105,22.7164,22.6869,22.6928,32200.0
2006-07-27 13:40:00,38.45,38.47,38.44,38.44,25800.0,22.6928,22.7046,22.6869,22.6869,25800.0
2006-07-27 13:45:00,38.44,38.47,38.4,38.46,42600.0,22.6869,22.7046,22.6633,22.6987,42600.0
2006-07-27 13:50:00,38.47,38.52,38.47,38.51,20400.0,22.7046,22.7341,22.7046,22.7282,20400.0
2006-07-27 13:55:00,38.51,38.52,38.49,38.5,46200.0,22.7282,22.7341,22.7164,22.7223,46200.0
2006-07-27 14:00:00,38.47,38.48,38.38,38.38,19400.0,22.7046,22.7105,22.6514,22.6514,19400.0
2006-07-27 14:05:00,38.38,38.43,38.37,38.41,25600.0,22.6514,22.681,22.6455,22.6692,25600.0
2006-07-27 14:10:00,38.41,38.47,38.4,38.47,32400.0,22.6692,22.7046,22.6633,22.7046,32400.0
2006-07-27 14:15:00,38.45,38.47,38.38,38.47,19000.0,22.6928,22.7046,22.6514,22.7046,19000.0
2006-07-27 14:20:00,38.47,38.49,38.44,38.45,18000.0,22.7046,22.7164,22.6869,22.6928,18000.0
2006-07-27 14:25:00,38.44,38.55,38.44,38.52,18400.0,22.6869,22.7518,22.6869,22.7341,18400.0
2006-07-27 14:30:00,38.52,38.56,38.52,38.52,12200.0,22.7341,22.7577,22.7341,22.7341,12200.0
2006-07-27 14:35:00,38.53,38.58,38.5,38.55,22200.0,22.74,22.7695,22.7223,22.7518,22200.0
2006-07-27 14:40:00,38.55,38.55,38.51,38.52,11000.0,22.7518,22.7518,22.7282,22.7341,11000.0
2006-07-27 14:45:00,38.52,38.56,38.5,38.56,15400.0,22.7341,22.7577,22.7223,22.7577,15400.0
2006-07-27 14:50:00,38.56,38.56,38.52,38.54,15600.0,22.7577,22.7577,22.7341,22.7459,15600.0
2006-07-27 14:55:00,38.52,38.59,38.52,38.58,22800.0,22.7341,22.7754,22.7341,22.7695,22800.0
2006-07-27 15:00:00,38.59,38.59,38.48,38.48,40600.0,22.7754,22.7754,22.7105,22.7105,40600.0
2006-07-27 15:05:00,38.49,38.52,38.47,38.5,39800.0,22.7164,22.7341,22.7046,22.7223,39800.0
2006-07-27 15:10:00,38.51,38.54,38.46,38.51,56800.0,22.7282,22.7459,22.6987,22.7282,56800.0
2006-07-27 15:15:00,38.5,38.51,38.46,38.48,65000.0,22.7223,22.7282,22.6987,22.7105,65000.0
2006-07-27 15:20:00,38.49,38.49,38.46,38.47,18800.0,22.7164,22.7164,22.6987,22.7046,18800.0
2006-07-27 15:25:00,38.47,38.49,38.45,38.46,22000.0,22.7046,22.7164,22.6928,22.6987,22000.0
2006-07-27 15:30:00,38.46,38.54,38.42,38.54,54800.0,22.6987,22.7459,22.6751,22.7459,54800.0
2006-07-27 15:35:00,38.53,38.55,38.52,38.54,20000.0,22.74,22.7518,22.7341,22.7459,20000.0
2006-07-27 15:40:00,38.53,38.59,38.5,38.56,33800.0,22.74,22.7754,22.7223,22.7577,33800.0
2006-07-27 15:45:00,38.56,38.56,38.51,38.56,48800.0,22.7577,22.7577,22.7282,22.7577,48800.0
2006-07-27 15:50:00,38.55,38.57,38.53,38.53,31200.0,22.7518,22.7636,22.74,22.74,31200.0
2006-07-27 15:55:00,38.52,38.55,38.51,38.51,39600.0,22.7341,22.7518,22.7282,22.7282,39600.0
2006-07-28 09:30:00,38.55,38.73,38.52,38.73,61600.0,22.7518,22.858,22.7341,22.858,61600.0
2006-07-28 09:35:00,38.73,38.77,38.4,38.42,78400.0,22.858,22.8816,22.6633,22.6751,78400.0
2006-07-28 09:40:00,38.42,38.51,38.35,38.49,85200.0,22.6751,22.7282,22.6337,22.7164,85200.0
2006-07-28 09:45:00,38.48,38.51,38.39,38.4,59400.0,22.7105,22.7282,22.6573,22.6633,59400.0
2006-07-28 09:50:00,38.4,38.48,38.38,38.4,122800.0,22.6633,22.7105,22.6514,22.6633,122800.0
2006-07-28 09:55:00,38.41,38.46,38.27,38.45,73000.0,22.6692,22.6987,22.5865,22.6928,73000.0
2006-07-28 10:00:00,38.45,38.52,38.32,38.35,87600.0,22.6928,22.7341,22.616,22.6337,87600.0
2006-07-28 10:05:00,38.35,38.46,38.29,38.35,101000.0,22.6337,22.6987,22.5983,22.6337,101000.0
2006-07-28 10:10:00,38.34,38.41,38.25,38.41,109600.0,22.6278,22.6692,22.5747,22.6692,109600.0
2006-07-28 10:15:00,38.43,38.47,38.35,38.47,65400.0,22.681,22.7046,22.6337,22.7046,65400.0
2006-07-28 10:20:00,38.46,38.49,38.34,38.39,53000.0,22.6987,22.7164,22.6278,22.6573,53000.0
2006-07-28 10:25:00,38.39,38.42,38.26,38.26,31800.0,22.6573,22.6751,22.5806,22.5806,31800.0
2006-07-28 10:30:00,38.26,38.3,38.22,38.3,59400.0,22.5806,22.6042,22.557,22.6042,59400.0
2006-07-28 10:35:00,38.31,38.49,38.31,38.48,85800.0,22.6101,22.7164,22.6101,22.7105,85800.0
2006-07-28 10:40:00,38.48,38.51,38.37,38.49,101800.0,22.7105,22.7282,22.6455,22.7164,101800.0
2006-07-28 10:45:00,38.49,38.52,38.45,38.5,57400.0,22.7164,22.7341,22.6928,22.7223,57400.0
2006-07-28 10:50:00,38.52,38.61,38.51,38.52,51800.0,22.7341,22.7872,22.7282,22.7341,51800.0
2006-07-28 10:55:00,38.52,38.62,38.52,38.62,53600.0,22.7341,22.7931,22.7341,22.7931,53600.0
2006-07-28 11:00:00,38.59,38.65,38.55,38.63,83000.0,22.7754,22.8108,22.7518,22.799,83000.0
2006-07-28 11:05:00,38.63,38.66,38.59,38.6,74200.0,22.799,22.8167,22.7754,22.7813,74200.0
2006-07-28 11:10:00,38.59,38.75,38.58,38.71,77800.0,22.7754,22.8698,22.7695,22.8462,77800.0
2006-07-28 11:15:00,38.74,38.76,38.71,38.74,30600.0,22.8639,22.8757,22.8462,22.8639,30600.0
2006-07-28 11:20:00,38.74,38.77,38.73,38.75,103000.0,22.8639,22.8816,22.858,22.8698,103000.0
2006-07-28 11:25:00,38.75,38.85,38.72,38.81,108800.0,22.8698,22.9288,22.8521,22.9052,108800.0
2006-07-28 11:30:00,38.8,38.83,38.73,38.76,77600.0,22.8993,22.917,22.858,22.8757,77600.0
2006-07-28 11:35:00,38.76,38.78,38.73,38.74,50000.0,22.8757,22.8875,22.858,22.8639,50000.0
2006-07-28 11:40:00,38.73,38.75,38.69,38.72,51000.0,22.858,22.8698,22.8344,22.8521,51000.0
2006-07-28 11:45:00,38.74,38.75,38.68,38.73,62000.0,22.8639,22.8698,22.8285,22.858,62000.0
2006-07-28 11:50:00,38.72,38.82,38.71,38.82,82800.0,22.8521,22.9111,22.8462,22.9111,82800.0
2006-07-28 11:55:00,38.82,38.85,38.8,38.81,40200.0,22.9111,22.9288,22.8993,22.9052,40200.0
2006-07-28 12:00:00,38.8,38.8,38.73,38.73,39400.0,22.8993,22.8993,22.858,22.858,39400.0
2006-07-28 12:05:00,38.73,38.76,38.7,38.76,64800.0,22.858,22.8757,22.8403,22.8757,64800.0
2006-07-28 12:10:00,38.74,38.74,38.7,38.71,44600.0,22.8639,22.8639,22.8403,22.8462,44600.0
2006-07-28 12:15:00,38.71,38.75,38.71,38.71,52800.0,22.8462,22.8698,22.8462,22.8462,52800.0
2006-07-28 12:20:00,38.71,38.71,38.63,38.67,35400.0,22.8462,22.8462,22.799,22.8226,35400.0
2006-07-28 12:25:00,38.67,38.75,38.66,38.73,68600.0,22.8226,22.8698,22.8167,22.858,68600.0
2006-07-28 12:30:00,38.74,38.79,38.72,38.72,95000.0,22.8639,22.8934,22.8521,22.8521,95000.0
2006-07-28 12:35:00,38.72,38.8,38.72,38.78,54400.0,22.8521,22.8993,22.8521,22.8875,54400.0
2006-07-28 12:40:00,38.77,38.82,38.72,38.72,43200.0,22.8816,22.9111,22.8521,22.8521,43200.0
2006-07-28 12:45:00,38.72,38.74,38.67,38.68,35800.0,22.8521,22.8639,22.8226,22.8285,35800.0
2006-07-28 12:50:00,38.68,38.74,38.67,38.72,30000.0,22.8285,22.8639,22.8226,22.8521,30000.0
2006-07-28 12:55:00,38.72,38.77,38.71,38.75,116400.0,22.8521,22.8816,22.8462,22.8698,116400.0
2006-07-28 13:00:00,38.76,38.77,38.76,38.76,47400.0,22.8757,22.8816,22.8757,22.8757,47400.0
2006-07-28 13:05:00,38.76,38.77,38.74,38.76,43800.0,22.8757,22.8816,22.8639,22.8757,43800.0
2006-07-28 13:10:00,38.76,38.79,38.73,38.79,52400.0,22.8757,22.8934,22.858,22.8934,52400.0
2006-07-28 13:15:00,38.76,38.76,38.71,38.73,57800.0,22.8757,22.8757,22.8462,22.858,57800.0
2006-07-28 13:20:00,38.73,38.77,38.71,38.71,82000.0,22.858,22.8816,22.8462,22.8462,82000.0
2006-07-28 13:25:00,38.73,38.73,38.7,38.71,16600.0,22.858,22.858,22.8403,22.8462,16600.0
2006-07-28 13:30:00,38.7,38.77,38.68,38.76,52000.0,22.8403,22.8816,22.8285,22.8757,52000.0
2006-07-28 13:35:00,38.74,38.75,38.67,38.68,38000.0,22.8639,22.8698,22.8226,22.8285,38000.0
2006-07-28 13:40:00,38.68,38.68,38.59,38.62,25800.0,22.8285,22.8285,22.7754,22.7931,25800.0
2006-07-28 13:45:00,38.62,38.7,38.62,38.68,29600.0,22.7931,22.8403,22.7931,22.8285,29600.0
2006-07-28 13:50:00,38.68,38.69,38.62,38.68,55600.0,22.8285,22.8344,22.7931,22.8285,55600.0
2006-07-28 13:55:00,38.69,38.71,38.6,38.62,87200.0,22.8344,22.8462,22.7813,22.7931,87200.0
2006-07-28 14:00:00,38.62,38.65,38.61,38.62,42800.0,22.7931,22.8108,22.7872,22.7931,42800.0
2006-07-28 14:05:00,38.61,38.63,38.6,38.62,35800.0,22.7872,22.799,22.7813,22.7931,35800.0
2006-07-28 14:10:00,38.6,38.67,38.6,38.65,30600.0,22.7813,22.8226,22.7813,22.8108,30600.0
2006-07-28 14:15:00,38.66,38.7,38.65,38.66,169200.0,22.8167,22.8403,22.8108,22.8167,169200.0
2006-07-28 14:20:00,38.66,38.69,38.65,38.68,51400.0,22.8167,22.8344,22.8108,22.8285,51400.0
2006-07-28 14:25:00,38.68,38.68,38.63,38.66,37200.0,22.8285,22.8285,22.799,22.8167,37200.0
2006-07-28 14:30:00,38.67,38.68,38.57,38.65,66800.0,22.8226,22.8285,22.7636,22.8108,66800.0
2006-07-28 14:35:00,38.63,38.67,38.62,38.63,47800.0,22.799,22.8226,22.7931,22.799,47800.0
2006-07-28 14:40:00,38.63,38.65,38.58,38.64,30800.0,22.799,22.8108,22.7695,22.8049,30800.0
2006-07-28 14:45:00,38.64,38.65,38.62,38.63,32400.0,22.8049,22.8108,22.7931,22.799,32400.0
2006-07-28 14:50:00,38.63,38.72,38.63,38.7,38800.0,22.799,22.8521,22.799,22.8403,38800.0
2006-07-28 14:55:00,38.7,38.74,38.63,38.65,104800.0,22.8403,22.8639,22.799,22.8108,104800.0
2006-07-28 15:00:00,38.65,38.7,38.65,38.66,46600.0,22.8108,22.8403,22.8108,22.8167,46600.0
2006-07-28 15:05:00,38.65,38.7,38.65,38.7,70000.0,22.8108,22.8403,22.8108,22.8403,70000.0
2006-07-28 15:10:00,38.69,38.74,38.69,38.71,73600.0,22.8344,22.8639,22.8344,22.8462,73600.0
2006-07-28 15:15:00,38.72,38.72,38.66,38.71,77800.0,22.8521,22.8521,22.8167,22.8462,77800.0
2006-07-28 15:20:00,38.69,38.71,38.67,38.7,64400.0,22.8344,22.8462,22.8226,22.8403,64400.0
2006-07-28 15:25:00,38.7,38.73,38.68,38.73,53200.0,22.8403,22.858,22.8285,22.858,53200.0
2006-07-28 15:30:00,38.73,38.76,38.73,38.76,55200.0,22.858,22.8757,22.858,22.8757,55200.0
2006-07-28 15:35:00,38.77,38.77,38.68,38.68,52000.0,22.8816,22.8816,22.8285,22.8285,52000.0
2006-07-28 15:40:00,38.7,38.73,38.68,38.72,26600.0,22.8403,22.858,22.8285,22.8521,26600.0
2006-07-28 15:45:00,38.73,38.74,38.68,38.68,38200.0,22.858,22.8639,22.8285,22.8285,38200.0
2006-07-28 15:50:00,38.68,38.72,38.64,38.66,48400.0,22.8285,22.8521,22.8049,22.8167,48400.0
2006-07-28 15:55:00,38.69,38.71,38.63,38.67,58200.0,22.8344,22.8462,22.799,22.8226,58200.0
2006-07-31 09:30:00,38.69,38.79,38.63,38.73,70400.0,22.8344,22.8934,22.799,22.858,70400.0
2006-07-31 09:35:00,38.76,38.82,38.72,38.81,47200.0,22.8757,22.9111,22.8521,22.9052,47200.0
2006-07-31 09:40:00,38.79,38.79,38.68,38.77,53200.0,22.8934,22.8934,22.8285,22.8816,53200.0
2006-07-31 09:45:00,38.76,38.81,38.5,38.5,86000.0,22.8757,22.9052,22.7223,22.7223,86000.0
2006-07-31 09:50:00,38.49,38.6,38.43,38.6,32800.0,22.7164,22.7813,22.681,22.7813,32800.0
2006-07-31 09:55:00,38.62,38.77,38.6,38.77,29200.0,22.7931,22.8816,22.7813,22.8816,29200.0
2006-07-31 10:00:00,38.77,38.77,38.59,38.61,40000.0,22.8816,22.8816,22.7754,22.7872,40000.0
2006-07-31 10:05:00,38.63,38.77,38.59,38.72,32600.0,22.799,22.8816,22.7754,22.8521,32600.0
2006-07-31 10:10:00,38.74,38.8,38.68,38.77,33600.0,22.8639,22.8993,22.8285,22.8816,33600.0
2006-07-31 10:15:00,38.78,38.81,38.7,38.77,18800.0,22.8875,22.9052,22.8403,22.8816,18800.0
2006-07-31 10:20:00,38.77,38.99,38.74,38.92,22400.0,22.8816,23.0115,22.8639,22.9701,22400.0
2006-07-31 10:25:00,38.92,38.97,38.85,38.88,29800.0,22.9701,22.9997,22.9288,22.9465,29800.0
2006-07-31 10:30:00,38.88,38.94,38.87,38.89,91000.0,22.9465,22.982,22.9406,22.9524,91000.0
2006-07-31 10:35:00,38.91,38.91,38.88,38.91,57000.0,22.9642,22.9642,22.9465,22.9642,57000.0
2006-07-31 10:40:00,38.92,39.0,38.88,38.93,27800.0,22.9701,23.0174,22.9465,22.9761,27800.0
2006-07-31 10:45:00,38.91,38.99,38.88,38.95,40600.0,22.9642,23.0115,22.9465,22.9879,40600.0
2006-07-31 10:50:00,38.96,39.1,38.88,39.02,48800.0,22.9938,23.0764,22.9465,23.0292,48800.0
2006-07-31 10:55:00,39.06,39.13,38.99,39.06,44400.0,23.0528,23.0941,23.0115,23.0528,44400.0
2006-07-31 11:00:00,39.06,39.12,39.0,39.12,46400.0,23.0528,23.0882,23.0174,23.0882,46400.0
2006-07-31 11:05:00,39.13,39.17,39.04,39.09,50600.0,23.0941,23.1177,23.041,23.0705,50600.0
2006-07-31 11:10:00,39.09,39.1,38.99,39.06,51600.0,23.0705,23.0764,23.0115,23.0528,51600.0
2006-07-31 11:15:00,39.1,39.18,39.05,39.07,29200.0,23.0764,23.1236,23.0469,23.0587,29200.0
2006-07-31 11:20:00,39.09,39.24,39.07,39.18,37000.0,23.0705,23.159,23.0587,23.1236,37000.0
2006-07-31 11:25:00,39.18,39.2,39.12,39.13,87800.0,23.1236,23.1354,23.0882,23.0941,87800.0
2006-07-31 11:30:00,39.13,39.2,39.09,39.09,51000.0,23.0941,23.1354,23.0705,23.0705,51000.0
2006-07-31 11:35:00,39.09,39.12,39.09,39.1,21800.0,23.0705,23.0882,23.0705,23.0764,21800.0
2006-07-31 11:40:00,39.1,39.12,39.07,39.09,34200.0,23.0764,23.0882,23.0587,23.0705,34200.0
2006-07-31 11:45:00,39.1,39.15,39.01,39.15,56000.0,23.0764,23.1059,23.0233,23.1059,56000.0
2006-07-31 11:50:00,39.14,39.16,39.1,39.13,78800.0,23.1,23.1118,23.0764,23.0941,78800.0
2006-07-31 11:55:00,39.13,39.13,39.08,39.11,23800.0,23.0941,23.0941,23.0646,23.0823,23800.0
2006-07-31 12:00:00,39.1,39.12,39.06,39.1,39000.0,23.0764,23.0882,23.0528,23.0764,39000.0
2006-07-31 12:05:00,39.1,39.12,39.07,39.1,37400.0,23.0764,23.0882,23.0587,23.0764,37400.0
2006-07-31 12:10:00,39.09,39.15,39.05,39.13,37200.0,23.0705,23.1059,23.0469,23.0941,37200.0
2006-07-31 12:15:00,39.13,39.15,39.1,39.1,18000.0,23.0941,23.1059,23.0764,23.0764,18000.0
2006-07-31 12:20:00,39.12,39.13,39.08,39.13,34600.0,23.0882,23.0941,23.0646,23.0941,34600.0
2006-07-31 12:25:00,39.13,39.15,39.12,39.12,15800.0,23.0941,23.1059,23.0882,23.0882,15800.0
2006-07-31 12:30:00,39.11,39.12,39.08,39.09,35200.0,23.0823,23.0882,23.0646,23.0705,35200.0
2006-07-31 12:35:00,39.09,39.15,39.08,39.13,22000.0,23.0705,23.1059,23.0646,23.0941,22000.0
2006-07-31 12:40:00,39.12,39.15,39.08,39.1,27600.0,23.0882,23.1059,23.0646,23.0764,27600.0
2006-07-31 12:45:00,39.12,39.13,39.08,39.12,13000.0,23.0882,23.0941,23.0646,23.0882,13000.0
2006-07-31 12:50:00,39.1,39.12,39.05,39.09,37600.0,23.0764,23.0882,23.0469,23.0705,37600.0
2006-07-31 12:55:00,39.1,39.11,39.06,39.08,14000.0,23.0764,23.0823,23.0528,23.0646,14000.0
2006-07-31 13:00:00,39.07,39.13,39.07,39.07,15200.0,23.0587,23.0941,23.0587,23.0587,15200.0
2006-07-31 13:05:00,39.07,39.1,39.05,39.09,34000.0,23.0587,23.0764,23.0469,23.0705,34000.0
2006-07-31 13:10:00,39.09,39.12,39.03,39.12,72400.0,23.0705,23.0882,23.0351,23.0882,72400.0
2006-07-31 13:15:00,39.12,39.13,39.05,39.06,35400.0,23.0882,23.0941,23.0469,23.0528,35400.0
2006-07-31 13:20:00,39.06,39.12,39.05,39.05,12400.0,23.0528,23.0882,23.0469,23.0469,12400.0
2006-07-31 13:25:00,39.06,39.09,39.04,39.05,19000.0,23.0528,23.0705,23.041,23.0469,19000.0
2006-07-31 13:30:00,39.05,39.13,39.04,39.12,28400.0,23.0469,23.0941,23.041,23.0882,28400.0
2006-07-31 13:35:00,39.12,39.12,39.08,39.08,11800.0,23.0882,23.0882,23.0646,23.0646,11800.0
2006-07-31 13:40:00,39.07,39.13,39.04,39.13,31000.0,23.0587,23.0941,23.041,23.0941,31000.0
2006-07-31 13:45:00,39.13,39.15,39.13,39.14,28200.0,23.0941,23.1059,23.0941,23.1,28200.0
2006-07-31 13:50:00,39.13,39.16,39.1,39.13,24000.0,23.0941,23.1118,23.0764,23.0941,24000.0
2006-07-31 13:55:00,39.14,39.17,39.13,39.16,21400.0,23.1,23.1177,23.0941,23.1118,21400.0
2006-07-31 14:00:00,39.17,39.26,39.17,39.22,17600.0,23.1177,23.1708,23.1177,23.1472,17600.0
2006-07-31 14:05:00,39.22,39.25,39.21,39.24,20200.0,23.1472,23.1649,23.1413,23.159,20200.0
2006-07-31 14:10:00,39.24,39.25,39.23,39.24,40400.0,23.159,23.1649,23.1531,23.159,40400.0
2006-07-31 14:15:00,39.24,39.27,39.24,39.27,48800.0,23.159,23.1767,23.159,23.1767,48800.0
2006-07-31 14:20:00,39.27,39.27,39.23,39.26,34800.0,23.1767,23.1767,23.1531,23.1708,34800.0
2006-07-31 14:25:00,39.25,39.31,39.24,39.27,39200.0,23.1649,23.2003,23.159,23.1767,39200.0
2006-07-31 14:30:00,39.27,39.31,39.25,39.25,52800.0,23.1767,23.2003,23.1649,23.1649,52800.0
2006-07-31 14:35:00,39.25,39.31,39.24,39.27,92400.0,23.1649,23.2003,23.159,23.1767,92400.0
2006-07-31 14:40:00,39.29,39.31,39.25,39.26,115400.0,23.1885,23.2003,23.1649,23.1708,115400.0
2006-07-31 14:45:00,39.26,39.27,39.23,39.27,118000.0,23.1708,23.1767,23.1531,23.1767,118000.0
2006-07-31 14:50:00,39.27,39.35,39.26,39.31,103600.0,23.1767,23.2239,23.1708,23.2003,103600.0
2006-07-31 14:55:00,39.32,39.35,39.27,39.27,79000.0,23.2062,23.2239,23.1767,23.1767,79000.0
2006-07-31 15:00:00,39.28,39.3,39.26,39.29,156400.0,23.1826,23.1944,23.1708,23.1885,156400.0
2006-07-31 15:05:00,39.29,39.35,39.27,39.3,87000.0,23.1885,23.2239,23.1767,23.1944,87000.0
2006-07-31 15:10:00,39.29,39.38,39.29,39.36,109200.0,23.1885,23.2416,23.1885,23.2298,109200.0
2006-07-31 15:15:00,39.36,39.43,39.33,39.42,79800.0,23.2298,23.2711,23.2121,23.2652,79800.0
2006-07-31 15:20:00,39.42,39.47,39.38,39.38,135400.0,23.2652,23.2948,23.2416,23.2416,135400.0
2006-07-31 15:25:00,39.38,39.47,39.38,39.44,61200.0,23.2416,23.2948,23.2416,23.277,61200.0
2006-07-31 15:30:00,39.46,39.49,39.4,39.44,132800.0,23.2889,23.3066,23.2534,23.277,132800.0
2006-07-31 15:35:00,39.44,39.49,39.42,39.48,91800.0,23.277,23.3066,23.2652,23.3007,91800.0
2006-07-31 15:40:00,39.47,39.52,39.44,39.45,144000.0,23.2948,23.3243,23.277,23.2829,144000.0
2006-07-31 15:45:00,39.46,39.49,39.41,39.46,154000.0,23.2889,23.3066,23.2593,23.2889,154000.0
2006-07-31 15:50:00,39.46,39.46,39.4,39.4,102200.0,23.2889,23.2889,23.2534,23.2534,102200.0
2006-07-31 15:55:00,39.41,39.44,39.35,39.44,184800.0,23.2593,23.277,23.2239,23.277,184800.0
2006-08-01 09:30:00,39.51,39.66,39.5,39.66,253000.0,23.3184,23.4069,23.3125,23.4069,253000.0
2006-08-01 09:35:00,39.7,39.74,39.5,39.5,173800.0,23.4305,23.4541,23.3125,23.3125,173800.0
2006-08-01 09:40:00,39.5,39.7,39.48,39.7,236800.0,23.3125,23.4305,23.3007,23.4305,236800.0
2006-08-01 09:45:00,39.7,39.99,39.69,39.95,219400.0,23.4305,23.6017,23.4246,23.578,219400.0
2006-08-01 09:50:00,39.96,40.11,39.92,40.08,273800.0,23.5839,23.6725,23.5603,23.6548,273800.0
2006-08-01 09:55:00,40.1,40.1,40.0,40.1,148200.0,23.6666,23.6666,23.6076,23.6666,148200.0
2006-08-01 10:00:00,40.1,40.16,39.9,40.06,145000.0,23.6666,23.702,23.5485,23.643,145000.0
2006-08-01 10:05:00,40.05,40.1,39.95,40.06,155400.0,23.6371,23.6666,23.578,23.643,155400.0
2006-08-01 10:10:00,40.07,40.16,40.07,40.13,138400.0,23.6489,23.702,23.6489,23.6843,138400.0
2006-08-01 10:15:00,40.13,40.13,40.0,40.04,393600.0,23.6843,23.6843,23.6076,23.6312,393600.0
2006-08-01 10:20:00,40.04,40.3,40.04,40.08,173600.0,23.6312,23.7846,23.6312,23.6548,173600.0
2006-08-01 10:25:00,40.09,40.25,40.09,40.19,90400.0,23.6607,23.7551,23.6607,23.7197,90400.0
2006-08-01 10:30:00,40.2,40.31,40.15,40.22,101200.0,23.7256,23.7905,23.6961,23.7374,101200.0
2006-08-01 10:35:00,40.21,40.22,40.15,40.17,90600.0,23.7315,23.7374,23.6961,23.7079,90600.0
2006-08-01 10:40:00,40.18,40.4,40.17,40.27,95600.0,23.7138,23.8436,23.7079,23.7669,95600.0
2006-08-01 10:45:00,40.27,40.3,40.18,40.26,123800.0,23.7669,23.7846,23.7138,23.761,123800.0
2006-08-01 10:50:00,40.25,40.41,40.22,40.22,100000.0,23.7551,23.8495,23.7374,23.7374,100000.0
2006-08-01 10:55:00,40.22,40.34,40.18,40.31,93800.0,23.7374,23.8082,23.7138,23.7905,93800.0
2006-08-01 11:00:00,40.31,40.33,40.2,40.26,109200.0,23.7905,23.8023,23.7256,23.761,109200.0
2006-08-01 11:05:00,40.26,40.33,40.22,40.22,141400.0,23.761,23.8023,23.7374,23.7374,141400.0
2006-08-01 11:10:00,40.22,40.29,40.16,40.19,154200.0,23.7374,23.7787,23.702,23.7197,154200.0
2006-08-01 11:15:00,40.18,40.27,40.16,40.27,122800.0,23.7138,23.7669,23.702,23.7669,122800.0
2006-08-01 11:20:00,40.27,40.49,40.27,40.42,150000.0,23.7669,23.8967,23.7669,23.8554,150000.0
2006-08-01 11:25:00,40.42,40.46,40.3,40.46,88000.0,23.8554,23.879,23.7846,23.879,88000.0
2006-08-01 11:30:00,40.46,40.52,40.34,40.48,128800.0,23.879,23.9145,23.8082,23.8908,128800.0
2006-08-01 11:35:00,40.49,40.52,40.38,40.41,103200.0,23.8967,23.9145,23.8318,23.8495,103200.0
2006-08-01 11:40:00,40.41,40.43,40.24,40.32,103400.0,23.8495,23.8613,23.7492,23.7964,103400.0
2006-08-01 11:45:00,40.29,40.37,40.24,40.27,100000.0,23.7787,23.8259,23.7492,23.7669,100000.0
2006-08-01 11:50:00,40.3,40.38,40.24,40.35,59200.0,23.7846,23.8318,23.7492,23.8141,59200.0
2006-08-01 11:55:00,40.35,40.42,40.3,40.35,65400.0,23.8141,23.8554,23.7846,23.8141,65400.0
2006-08-01 12:00:00,40.33,40.33,40.21,40.27,68000.0,23.8023,23.8023,23.7315,23.7669,68000.0
2006-08-01 12:05:00,40.28,40.41,40.28,40.41,92400.0,23.7728,23.8495,23.7728,23.8495,92400.0
2006-08-01 12:10:00,40.43,40.48,40.32,40.38,65000.0,23.8613,23.8908,23.7964,23.8318,65000.0
2006-08-01 12:15:00,40.4,40.4,40.34,40.37,32000.0,23.8436,23.8436,23.8082,23.8259,32000.0
2006-08-01 12:20:00,40.35,40.37,40.32,40.34,51800.0,23.8141,23.8259,23.7964,23.8082,51800.0
2006-08-01 12:25:00,40.33,40.38,40.27,40.32,78200.0,23.8023,23.8318,23.7669,23.7964,78200.0
2006-08-01 12:30:00,40.33,40.39,40.29,40.29,62800.0,23.8023,23.8377,23.7787,23.7787,62800.0
2006-08-01 12:35:00,40.3,40.38,40.29,40.36,100600.0,23.7846,23.8318,23.7787,23.82,100600.0
2006-08-01 12:40:00,40.38,40.39,40.3,40.34,49600.0,23.8318,23.8377,23.7846,23.8082,49600.0
2006-08-01 12:45:00,40.34,40.38,40.29,40.33,50800.0,23.8082,23.8318,23.7787,23.8023,50800.0
2006-08-01 12:50:00,40.33,40.33,40.2,40.22,72200.0,23.8023,23.8023,23.7256,23.7374,72200.0
2006-08-01 12:55:00,40.23,40.26,40.08,40.1,115800.0,23.7433,23.761,23.6548,23.6666,115800.0
2006-08-01 13:00:00,40.1,40.13,40.0,40.02,100000.0,23.6666,23.6843,23.6076,23.6194,100000.0
2006-08-01 13:05:00,40.01,40.05,39.96,40.05,61800.0,23.6135,23.6371,23.5839,23.6371,61800.0
2006-08-01 13:10:00,40.05,40.2,40.04,40.16,62600.0,23.6371,23.7256,23.6312,23.702,62600.0
2006-08-01 13:15:00,40.16,40.23,40.13,40.14,36600.0,23.702,23.7433,23.6843,23.6902,36600.0
2006-08-01 13:20:00,40.13,40.13,39.91,39.91,44200.0,23.6843,23.6843,23.5544,23.5544,44200.0
2006-08-01 13:25:00,39.92,39.99,39.88,39.88,36000.0,23.5603,23.6017,23.5367,23.5367,36000.0
2006-08-01 13:30:00,39.88,39.93,39.87,39.92,39200.0,23.5367,23.5662,23.5308,23.5603,39200.0
2006-08-01 13:35:00,39.93,39.99,39.85,39.85,43000.0,23.5662,23.6017,23.519,23.519,43000.0
2006-08-01 13:40:00,39.86,39.95,39.86,39.87,34200.0,23.5249,23.578,23.5249,23.5308,34200.0
2006-08-01 13:45:00,39.87,39.94,39.87,39.9,77200.0,23.5308,23.5721,23.5308,23.5485,77200.0
2006-08-01 13:50:00,39.9,39.94,39.79,39.83,88800.0,23.5485,23.5721,23.4836,23.5072,88800.0
2006-08-01 13:55:00,39.83,39.88,39.83,39.84,27400.0,23.5072,23.5367,23.5072,23.5131,27400.0
2006-08-01 14:00:00,39.84,39.93,39.83,39.83,57400.0,23.5131,23.5662,23.5072,23.5072,57400.0
2006-08-01 14:05:00,39.84,39.84,39.73,39.73,116800.0,23.5131,23.5131,23.4482,23.4482,116800.0
2006-08-01 14:10:00,39.73,39.77,39.72,39.73,50000.0,23.4482,23.4718,23.4423,23.4482,50000.0
2006-08-01 14:15:00,39.73,39.8,39.72,39.8,66600.0,23.4482,23.4895,23.4423,23.4895,66600.0
2006-08-01 14:20:00,39.81,39.83,39.79,39.83,108000.0,23.4954,23.5072,23.4836,23.5072,108000.0
2006-08-01 14:25:00,39.85,39.85,39.82,39.84,77400.0,23.519,23.519,23.5013,23.5131,77400.0
2006-08-01 14:30:00,39.84,39.91,39.81,39.9,113400.0,23.5131,23.5544,23.4954,23.5485,113400.0
2006-08-01 14:35:00,39.9,39.9,39.84,39.88,39600.0,23.5485,23.5485,23.5131,23.5367,39600.0
2006-08-01 14:40:00,39.88,39.9,39.8,39.8,184400.0,23.5367,23.5485,23.4895,23.4895,184400.0
2006-08-01 14:45:00,39.8,39.83,39.8,39.8,108800.0,23.4895,23.5072,23.4895,23.4895,108800.0
2006-08-01 14:50:00,39.8,39.85,39.8,39.83,55600.0,23.4895,23.519,23.4895,23.5072,55600.0
2006-08-01 14:55:00,39.83,39.86,39.8,39.8,58200.0,23.5072,23.5249,23.4895,23.4895,58200.0
2006-08-01 15:00:00,39.8,39.82,39.8,39.8,50800.0,23.4895,23.5013,23.4895,23.4895,50800.0
2006-08-01 15:05:00,39.81,39.85,39.75,39.77,92600.0,23.4954,23.519,23.46,23.4718,92600.0
2006-08-01 15:10:00,39.76,39.77,39.7,39.74,77800.0,23.4659,23.4718,23.4305,23.4541,77800.0
2006-08-01 15:15:00,39.75,39.81,39.67,39.73,109000.0,23.46,23.4954,23.4128,23.4482,109000.0
2006-08-01 15:20:00,39.74,39.79,39.71,39.73,72800.0,23.4541,23.4836,23.4364,23.4482,72800.0
2006-08-01 15:25:00,39.74,39.76,39.73,39.74,81200.0,23.4541,23.4659,23.4482,23.4541,81200.0
2006-08-01 15:30:00,39.74,39.8,39.74,39.78,138600.0,23.4541,23.4895,23.4541,23.4777,138600.0
2006-08-01 15:35:00,39.77,39.85,39.76,39.81,147800.0,23.4718,23.519,23.4659,23.4954,147800.0
2006-08-01 15:40:00,39.81,39.83,39.74,39.77,194000.0,23.4954,23.5072,23.4541,23.4718,194000.0
2006-08-01 15:45:00,39.77,39.84,39.74,39.79,115000.0,23.4718,23.5131,23.4541,23.4836,115000.0
2006-08-01 15:50:00,39.79,39.87,39.77,39.78,202200.0,23.4836,23.5308,23.4718,23.4777,202200.0
2006-08-01 15:55:00,39.79,39.8,39.74,39.74,227200.0,23.4836,23.4895,23.4541,23.4541,227200.0
2006-08-02 09:30:00,39.75,39.75,39.51,39.51,60600.0,23.46,23.46,23.3184,23.3184,60600.0
2006-08-02 09:35:00,39.52,39.7,39.47,39.66,59600.0,23.3243,23.4305,23.2948,23.4069,59600.0
2006-08-02 09:40:00,39.66,39.8,39.66,39.8,86800.0,23.4069,23.4895,23.4069,23.4895,86800.0
2006-08-02 09:45:00,39.8,39.84,39.7,39.7,73000.0,23.4895,23.5131,23.4305,23.4305,73000.0
2006-08-02 09:50:00,39.73,39.77,39.7,39.74,32000.0,23.4482,23.4718,23.4305,23.4541,32000.0
2006-08-02 09:55:00,39.74,39.85,39.74,39.79,66000.0,23.4541,23.519,23.4541,23.4836,66000.0
2006-08-02 10:00:00,39.79,39.79,39.71,39.71,58600.0,23.4836,23.4836,23.4364,23.4364,58600.0
2006-08-02 10:05:00,39.73,39.77,39.71,39.77,32400.0,23.4482,23.4718,23.4364,23.4718,32400.0
2006-08-02 10:10:00,39.76,39.77,39.66,39.66,84600.0,23.4659,23.4718,23.4069,23.4069,84600.0
2006-08-02 10:15:00,39.67,39.67,39.47,39.53,44000.0,23.4128,23.4128,23.2948,23.3302,44000.0
2006-08-02 10:20:00,39.53,39.68,39.53,39.68,25000.0,23.3302,23.4187,23.3302,23.4187,25000.0
2006-08-02 10:25:00,39.69,39.7,39.65,39.67,27600.0,23.4246,23.4305,23.401,23.4128,27600.0
2006-08-02 10:30:00,39.68,39.8,39.65,39.77,42000.0,23.4187,23.4895,23.401,23.4718,42000.0
2006-08-02 10:35:00,39.75,39.79,39.73,39.73,73400.0,23.46,23.4836,23.4482,23.4482,73400.0
2006-08-02 10:40:00,39.73,39.77,39.73,39.74,66600.0,23.4482,23.4718,23.4482,23.4541,66600.0
2006-08-02 10:45:00,39.74,39.81,39.73,39.76,123800.0,23.4541,23.4954,23.4482,23.4659,123800.0
2006-08-02 10:50:00,39.76,39.8,39.75,39.77,45600.0,23.4659,23.4895,23.46,23.4718,45600.0
2006-08-02 10:55:00,39.79,39.81,39.77,39.8,30800.0,23.4836,23.4954,23.4718,23.4895,30800.0
2006-08-02 11:00:00,39.79,39.83,39.78,39.82,52600.0,23.4836,23.5072,23.4777,23.5013,52600.0
2006-08-02 11:05:00,39.82,39.86,39.77,39.85,42600.0,23.5013,23.5249,23.4718,23.519,42600.0
2006-08-02 11:10:00,39.85,39.88,39.81,39.84,52000.0,23.519,23.5367,23.4954,23.5131,52000.0
2006-08-02 11:15:00,39.84,39.88,39.83,39.87,39400.0,23.5131,23.5367,23.5072,23.5308,39400.0
2006-08-02 11:20:00,39.86,39.88,39.84,39.87,41800.0,23.5249,23.5367,23.5131,23.5308,41800.0
2006-08-02 11:25:00,39.86,39.88,39.84,39.85,51000.0,23.5249,23.5367,23.5131,23.519,51000.0
2006-08-02 11:30:00,39.88,39.88,39.84,39.84,70000.0,23.5367,23.5367,23.5131,23.5131,70000.0
2006-08-02 11:35:00,39.84,39.88,39.84,39.85,26200.0,23.5131,23.5367,23.5131,23.519,26200.0
2006-08-02 11:40:00,39.86,39.9,39.83,39.9,26600.0,23.5249,23.5485,23.5072,23.5485,26600.0
2006-08-02 11:45:00,39.9,39.9,39.88,39.9,24400.0,23.5485,23.5485,23.5367,23.5485,24400.0
2006-08-02 11:50:00,39.89,39.9,39.85,39.85,45200.0,23.5426,23.5485,23.519,23.519,45200.0
2006-08-02 11:55:00,39.85,39.9,39.83,39.89,89800.0,23.519,23.5485,23.5072,23.5426,89800.0
2006-08-02 12:00:00,39.89,39.9,39.88,39.88,68400.0,23.5426,23.5485,23.5367,23.5367,68400.0
2006-08-02 12:05:00,39.89,39.91,39.85,39.85,50000.0,23.5426,23.5544,23.519,23.519,50000.0
2006-08-02 12:10:00,39.85,39.86,39.82,39.84,49200.0,23.519,23.5249,23.5013,23.5131,49200.0
2006-08-02 12:15:00,39.84,39.85,39.84,39.85,20600.0,23.5131,23.519,23.5131,23.519,20600.0
2006-08-02 12:20:00,39.85,39.87,39.82,39.84,31000.0,23.519,23.5308,23.5013,23.5131,31000.0
2006-08-02 12:25:00,39.84,39.85,39.83,39.83,18800.0,23.5131,23.519,23.5072,23.5072,18800.0
2006-08-02 12:30:00,39.83,39.83,39.81,39.83,29800.0,23.5072,23.5072,23.4954,23.5072,29800.0
2006-08-02 12:35:00,39.84,39.85,39.82,39.85,39600.0,23.5131,23.519,23.5013,23.519,39600.0
2006-08-02 12:40:00,39.84,39.85,39.83,39.83,29800.0,23.5131,23.519,23.5072,23.5072,29800.0
2006-08-02 12:45:00,39.83,39.83,39.77,39.81,89200.0,23.5072,23.5072,23.4718,23.4954,89200.0
2006-08-02 12:50:00,39.81,39.83,39.77,39.79,32600.0,23.4954,23.5072,23.4718,23.4836,32600.0
2006-08-02 12:55:00,39.79,39.81,39.74,39.8,40000.0,23.4836,23.4954,23.4541,23.4895,40000.0
2006-08-02 13:00:00,39.8,39.81,39.77,39.81,37400.0,23.4895,23.4954,23.4718,23.4954,37400.0
2006-08-02 13:05:00,39.79,39.81,39.77,39.79,17400.0,23.4836,23.4954,23.4718,23.4836,17400.0
2006-08-02 13:10:00,39.8,39.82,39.79,39.8,30000.0,23.4895,23.5013,23.4836,23.4895,30000.0
2006-08-02 13:15:00,39.8,39.81,39.78,39.81,23800.0,23.4895,23.4954,23.4777,23.4954,23800.0
2006-08-02 13:20:00,39.79,39.8,39.77,39.8,51600.0,23.4836,23.4895,23.4718,23.4895,51600.0
2006-08-02 13:25:00,39.79,39.82,39.77,39.78,40200.0,23.4836,23.5013,23.4718,23.4777,40200.0
2006-08-02 13:30:00,39.8,39.8,39.77,39.79,36200.0,23.4895,23.4895,23.4718,23.4836,36200.0
2006-08-02 13:35:00,39.79,39.83,39.77,39.78,16600.0,23.4836,23.5072,23.4718,23.4777,16600.0
2006-08-02 13:40:00,39.79,39.81,39.77,39.79,12200.0,23.4836,23.4954,23.4718,23.4836,12200.0
2006-08-02 13:45:00,39.8,39.81,39.73,39.77,41600.0,23.4895,23.4954,23.4482,23.4718,41600.0
2006-08-02 13:50:00,39.77,39.82,39.77,39.8,9600.0,23.4718,23.5013,23.4718,23.4895,9600.0
2006-08-02 13:55:00,39.79,39.8,39.77,39.77,67200.0,23.4836,23.4895,23.4718,23.4718,67200.0
2006-08-02 14:00:00,39.77,39.77,39.74,39.76,40200.0,23.4718,23.4718,23.4541,23.4659,40200.0
2006-08-02 14:05:00,39.76,39.88,39.75,39.88,85800.0,23.4659,23.5367,23.46,23.5367,85800.0
2006-08-02 14:10:00,39.87,39.87,39.8,39.8,31800.0,23.5308,23.5308,23.4895,23.4895,31800.0
2006-08-02 14:15:00,39.82,39.85,39.81,39.83,51600.0,23.5013,23.519,23.4954,23.5072,51600.0
2006-08-02 14:20:00,39.84,39.85,39.8,39.81,37600.0,23.5131,23.519,23.4895,23.4954,37600.0
2006-08-02 14:25:00,39.81,39.85,39.77,39.78,32600.0,23.4954,23.519,23.4718,23.4777,32600.0
2006-08-02 14:30:00,39.79,39.79,39.75,39.79,70400.0,23.4836,23.4836,23.46,23.4836,70400.0
2006-08-02 14:35:00,39.79,39.8,39.75,39.79,36400.0,23.4836,23.4895,23.46,23.4836,36400.0
2006-08-02 14:40:00,39.79,39.81,39.75,39.76,50800.0,23.4836,23.4954,23.46,23.4659,50800.0
2006-08-02 14:45:00,39.76,39.79,39.74,39.79,42000.0,23.4659,23.4836,23.4541,23.4836,42000.0
2006-08-02 14:50:00,39.79,39.81,39.76,39.77,35400.0,23.4836,23.4954,23.4659,23.4718,35400.0
2006-08-02 14:55:00,39.77,39.8,39.76,39.79,58200.0,23.4718,23.4895,23.4659,23.4836,58200.0
2006-08-02 15:00:00,39.79,39.81,39.77,39.81,44000.0,23.4836,23.4954,23.4718,23.4954,44000.0
2006-08-02 15:05:00,39.8,39.8,39.77,39.77,50600.0,23.4895,23.4895,23.4718,23.4718,50600.0
2006-08-02 15:10:00,39.77,39.79,39.74,39.76,73800.0,23.4718,23.4836,23.4541,23.4659,73800.0
2006-08-02 15:15:00,39.76,39.79,39.75,39.77,39200.0,23.4659,23.4836,23.46,23.4718,39200.0
2006-08-02 15:20:00,39.77,39.79,39.74,39.77,69600.0,23.4718,23.4836,23.4541,23.4718,69600.0
2006-08-02 15:25:00,39.77,39.84,39.77,39.8,52000.0,23.4718,23.5131,23.4718,23.4895,52000.0
2006-08-02 15:30:00,39.78,39.83,39.77,39.77,69000.0,23.4777,23.5072,23.4718,23.4718,69000.0
2006-08-02 15:35:00,39.77,39.79,39.75,39.77,58000.0,23.4718,23.4836,23.46,23.4718,58000.0
2006-08-02 15:40:00,39.76,39.81,39.76,39.78,63400.0,23.4659,23.4954,23.4659,23.4777,63400.0
2006-08-02 15:45:00,39.77,39.79,39.68,39.71,54200.0,23.4718,23.4836,23.4187,23.4364,54200.0
2006-08-02 15:50:00,39.7,39.72,39.66,39.68,35200.0,23.4305,23.4423,23.4069,23.4187,35200.0
2006-08-02 15:55:00,39.7,39.71,39.67,39.71,123200.0,23.4305,23.4364,23.4128,23.4364,123200.0
2006-08-03 09:30:00,39.74,39.9,39.71,39.86,54800.0,23.4541,23.5485,23.4364,23.5249,54800.0
2006-08-03 09:35:00,39.88,39.9,39.77,39.79,31400.0,23.5367,23.5485,23.4718,23.4836,31400.0
2006-08-03 09:40:00,39.8,39.91,39.76,39.91,43000.0,23.4895,23.5544,23.4659,23.5544,43000.0
2006-08-03 09:45:00,39.93,39.98,39.85,39.88,35800.0,23.5662,23.5957,23.519,23.5367,35800.0
2006-08-03 09:50:00,39.88,39.99,39.86,39.99,24200.0,23.5367,23.6017,23.5249,23.6017,24200.0
2006-08-03 09:55:00,39.99,39.99,39.89,39.96,48400.0,23.6017,23.6017,23.5426,23.5839,48400.0
2006-08-03 10:00:00,39.97,39.97,39.84,39.89,56800.0,23.5898,23.5898,23.5131,23.5426,56800.0
2006-08-03 10:05:00,39.9,39.98,39.85,39.98,43200.0,23.5485,23.5957,23.519,23.5957,43200.0
2006-08-03 10:10:00,39.97,39.98,39.93,39.95,16800.0,23.5898,23.5957,23.5662,23.578,16800.0
2006-08-03 10:15:00,39.96,40.1,39.94,40.09,78000.0,23.5839,23.6666,23.5721,23.6607,78000.0
2006-08-03 10:20:00,40.09,40.2,40.04,40.13,36600.0,23.6607,23.7256,23.6312,23.6843,36600.0
2006-08-03 10:25:00,40.15,40.16,40.07,40.13,31400.0,23.6961,23.702,23.6489,23.6843,31400.0
2006-08-03 10:30:00,40.12,40.12,40.06,40.09,32400.0,23.6784,23.6784,23.643,23.6607,32400.0
2006-08-03 10:35:00,40.1,40.1,40.05,40.09,39800.0,23.6666,23.6666,23.6371,23.6607,39800.0
2006-08-03 10:40:00,40.07,40.12,40.05,40.11,45000.0,23.6489,23.6784,23.6371,23.6725,45000.0
2006-08-03 10:45:00,40.12,40.13,40.09,40.1,13600.0,23.6784,23.6843,23.6607,23.6666,13600.0
2006-08-03 10:50:00,40.1,40.13,40.08,40.1,64000.0,23.6666,23.6843,23.6548,23.6666,64000.0
2006-08-03 10:55:00,40.1,40.17,40.09,40.16,22000.0,23.6666,23.7079,23.6607,23.702,22000.0
2006-08-03 11:00:00,40.17,40.18,40.13,40.17,23800.0,23.7079,23.7138,23.6843,23.7079,23800.0
2006-08-03 11:05:00,40.17,40.18,40.13,40.18,12000.0,23.7079,23.7138,23.6843,23.7138,12000.0
2006-08-03 11:10:00,40.17,40.19,40.15,40.16,20600.0,23.7079,23.7197,23.6961,23.702,20600.0
2006-08-03 11:15:00,40.18,40.19,40.1,40.12,27400.0,23.7138,23.7197,23.6666,23.6784,27400.0
2006-08-03 11:20:00,40.12,40.17,40.12,40.17,55400.0,23.6784,23.7079,23.6784,23.7079,55400.0
2006-08-03 11:25:00,40.17,40.17,40.09,40.11,44400.0,23.7079,23.7079,23.6607,23.6725,44400.0
2006-08-03 11:30:00,40.11,40.15,40.08,40.1,135200.0,23.6725,23.6961,23.6548,23.6666,135200.0
2006-08-03 11:35:00,40.11,40.15,40.09,40.09,32200.0,23.6725,23.6961,23.6607,23.6607,32200.0
2006-08-03 11:40:00,40.09,40.13,40.09,40.12,27800.0,23.6607,23.6843,23.6607,23.6784,27800.0
2006-08-03 11:45:00,40.13,40.13,40.08,40.09,49800.0,23.6843,23.6843,23.6548,23.6607,49800.0
2006-08-03 11:50:00,40.09,40.14,40.09,40.12,51800.0,23.6607,23.6902,23.6607,23.6784,51800.0
2006-08-03 11:55:00,40.12,40.16,40.11,40.15,61400.0,23.6784,23.702,23.6725,23.6961,61400.0
2006-08-03 12:00:00,40.15,40.16,40.13,40.15,54800.0,23.6961,23.702,23.6843,23.6961,54800.0
2006-08-03 12:05:00,40.16,40.17,40.1,40.13,65200.0,23.702,23.7079,23.6666,23.6843,65200.0
2006-08-03 12:10:00,40.13,40.15,40.13,40.14,32000.0,23.6843,23.6961,23.6843,23.6902,32000.0
2006-08-03 12:15:00,40.13,40.17,40.13,40.16,21800.0,23.6843,23.7079,23.6843,23.702,21800.0
2006-08-03 12:20:00,40.15,40.18,40.13,40.17,14600.0,23.6961,23.7138,23.6843,23.7079,14600.0
2006-08-03 12:25:00,40.17,40.19,40.16,40.18,11400.0,23.7079,23.7197,23.702,23.7138,11400.0
2006-08-03 12:30:00,40.16,40.21,40.15,40.21,39800.0,23.702,23.7315,23.6961,23.7315,39800.0
2006-08-03 12:35:00,40.21,40.24,40.17,40.19,68400.0,23.7315,23.7492,23.7079,23.7197,68400.0
2006-08-03 12:40:00,40.2,40.23,40.17,40.22,123000.0,23.7256,23.7433,23.7079,23.7374,123000.0
2006-08-03 12:45:00,40.22,40.24,40.21,40.23,32200.0,23.7374,23.7492,23.7315,23.7433,32200.0
2006-08-03 12:50:00,40.22,40.26,40.21,40.24,29800.0,23.7374,23.761,23.7315,23.7492,29800.0
2006-08-03 12:55:00,40.24,40.24,40.22,40.23,28600.0,23.7492,23.7492,23.7374,23.7433,28600.0
2006-08-03 13:00:00,40.23,40.32,40.23,40.28,38800.0,23.7433,23.7964,23.7433,23.7728,38800.0
2006-08-03 13:05:00,40.3,40.44,40.3,40.42,46600.0,23.7846,23.8672,23.7846,23.8554,46600.0
2006-08-03 13:10:00,40.41,40.46,40.38,40.43,16400.0,23.8495,23.879,23.8318,23.8613,16400.0
2006-08-03 13:15:00,40.44,40.5,40.43,40.47,28000.0,23.8672,23.9026,23.8613,23.8849,28000.0
2006-08-03 13:20:00,40.47,40.51,40.45,40.5,28800.0,23.8849,23.9085,23.8731,23.9026,28800.0
2006-08-03 13:25:00,40.49,40.51,40.45,40.45,11000.0,23.8967,23.9085,23.8731,23.8731,11000.0
2006-08-03 13:30:00,40.46,40.47,40.42,40.43,15000.0,23.879,23.8849,23.8554,23.8613,15000.0
2006-08-03 13:35:00,40.43,40.43,40.38,40.38,14200.0,23.8613,23.8613,23.8318,23.8318,14200.0
2006-08-03 13:40:00,40.4,40.41,40.38,40.4,15600.0,23.8436,23.8495,23.8318,23.8436,15600.0
2006-08-03 13:45:00,40.38,40.42,40.35,40.35,25000.0,23.8318,23.8554,23.8141,23.8141,25000.0
2006-08-03 13:50:00,40.36,40.48,40.35,40.46,19600.0,23.82,23.8908,23.8141,23.879,19600.0
2006-08-03 13:55:00,40.45,40.45,40.42,40.45,20800.0,23.8731,23.8731,23.8554,23.8731,20800.0
2006-08-03 14:00:00,40.45,40.45,40.42,40.45,42600.0,23.8731,23.8731,23.8554,23.8731,42600.0
2006-08-03 14:05:00,40.45,40.47,40.37,40.43,53400.0,23.8731,23.8849,23.8259,23.8613,53400.0
2006-08-03 14:10:00,40.43,40.46,40.41,40.45,65600.0,23.8613,23.879,23.8495,23.8731,65600.0
2006-08-03 14:15:00,40.45,40.47,40.42,40.46,91200.0,23.8731,23.8849,23.8554,23.879,91200.0
2006-08-03 14:20:00,40.47,40.48,40.4,40.4,66600.0,23.8849,23.8908,23.8436,23.8436,66600.0
2006-08-03 14:25:00,40.4,40.45,40.37,40.45,63600.0,23.8436,23.8731,23.8259,23.8731,63600.0
2006-08-03 14:30:00,40.44,40.46,40.39,40.4,48800.0,23.8672,23.879,23.8377,23.8436,48800.0
2006-08-03 14:35:00,40.4,40.44,40.38,40.43,15800.0,23.8436,23.8672,23.8318,23.8613,15800.0
2006-08-03 14:40:00,40.43,40.46,40.42,40.45,73200.0,23.8613,23.879,23.8554,23.8731,73200.0
2006-08-03 14:45:00,40.45,40.45,40.41,40.43,61000.0,23.8731,23.8731,23.8495,23.8613,61000.0
2006-08-03 14:50:00,40.41,40.49,40.4,40.49,76400.0,23.8495,23.8967,23.8436,23.8967,76400.0
2006-08-03 14:55:00,40.49,40.52,40.47,40.49,26400.0,23.8967,23.9145,23.8849,23.8967,26400.0
2006-08-03 15:00:00,40.49,40.49,40.45,40.46,62200.0,23.8967,23.8967,23.8731,23.879,62200.0
2006-08-03 15:05:00,40.46,40.46,40.4,40.41,128200.0,23.879,23.879,23.8436,23.8495,128200.0
2006-08-03 15:10:00,40.41,40.44,40.39,40.43,52400.0,23.8495,23.8672,23.8377,23.8613,52400.0
2006-08-03 15:15:00,40.43,40.46,40.43,40.46,103200.0,23.8613,23.879,23.8613,23.879,103200.0
2006-08-03 15:20:00,40.46,40.47,40.43,40.43,130600.0,23.879,23.8849,23.8613,23.8613,130600.0
2006-08-03 15:25:00,40.43,40.48,40.43,40.48,139800.0,23.8613,23.8908,23.8613,23.8908,139800.0
2006-08-03 15:30:00,40.48,40.52,40.47,40.51,57000.0,23.8908,23.9145,23.8849,23.9085,57000.0
2006-08-03 15:35:00,40.51,40.51,40.41,40.42,59000.0,23.9085,23.9085,23.8495,23.8554,59000.0
2006-08-03 15:40:00,40.42,40.45,40.4,40.44,40400.0,23.8554,23.8731,23.8436,23.8672,40400.0
2006-08-03 15:45:00,40.44,40.45,40.38,40.39,27600.0,23.8672,23.8731,23.8318,23.8377,27600.0
2006-08-03 15:50:00,40.38,40.38,40.37,40.38,70000.0,23.8318,23.8318,23.8259,23.8318,70000.0
2006-08-03 15:55:00,40.38,40.4,40.34,40.38,63000.0,23.8318,23.8436,23.8082,23.8318,63000.0
2006-08-04 09:30:00,40.9,40.92,40.78,40.79,80600.0,24.1387,24.1505,24.0679,24.0738,80600.0
2006-08-04 09:35:00,40.79,40.84,40.68,40.73,39800.0,24.0738,24.1033,24.0089,24.0384,39800.0
2006-08-04 09:40:00,40.71,40.94,40.67,40.91,113800.0,24.0266,24.1623,24.003,24.1446,113800.0
2006-08-04 09:45:00,40.91,40.92,40.73,40.76,107000.0,24.1446,24.1505,24.0384,24.0561,107000.0
2006-08-04 09:50:00,40.79,40.84,40.7,40.73,38400.0,24.0738,24.1033,24.0207,24.0384,38400.0
2006-08-04 09:55:00,40.73,40.83,40.68,40.78,40800.0,24.0384,24.0974,24.0089,24.0679,40800.0
2006-08-04 10:00:00,40.77,40.82,40.74,40.78,30400.0,24.062,24.0915,24.0443,24.0679,30400.0
2006-08-04 10:05:00,40.79,40.8,40.68,40.69,35400.0,24.0738,24.0797,24.0089,24.0148,35400.0
2006-08-04 10:10:00,40.7,40.74,40.57,40.74,40800.0,24.0207,24.0443,23.944,24.0443,40800.0
2006-08-04 10:15:00,40.73,40.79,40.66,40.79,25400.0,24.0384,24.0738,23.9971,24.0738,25400.0
2006-08-04 10:20:00,40.77,40.8,40.66,40.68,58400.0,24.062,24.0797,23.9971,24.0089,58400.0
2006-08-04 10:25:00,40.67,40.73,40.64,40.68,25000.0,24.003,24.0384,23.9853,24.0089,25000.0
2006-08-04 10:30:00,40.68,40.77,40.68,40.74,73400.0,24.0089,24.062,24.0089,24.0443,73400.0
2006-08-04 10:35:00,40.74,40.77,40.73,40.77,62400.0,24.0443,24.062,24.0384,24.062,62400.0
2006-08-04 10:40:00,40.77,40.77,40.68,40.7,22400.0,24.062,24.062,24.0089,24.0207,22400.0
2006-08-04 10:45:00,40.71,40.77,40.69,40.72,60600.0,24.0266,24.062,24.0148,24.0325,60600.0
2006-08-04 10:50:00,40.72,40.8,40.71,40.75,41600.0,24.0325,24.0797,24.0266,24.0502,41600.0
2006-08-04 10:55:00,40.7,40.77,40.66,40.66,45800.0,24.0207,24.062,23.9971,23.9971,45800.0
2006-08-04 11:00:00,40.66,40.7,40.59,40.59,19800.0,23.9971,24.0207,23.9558,23.9558,19800.0
2006-08-04 11:05:00,40.59,40.65,40.59,40.62,25800.0,23.9558,23.9912,23.9558,23.9735,25800.0
2006-08-04 11:10:00,40.6,40.64,40.57,40.62,27800.0,23.9617,23.9853,23.944,23.9735,27800.0
2006-08-04 11:15:00,40.62,40.65,40.59,40.61,29600.0,23.9735,23.9912,23.9558,23.9676,29600.0
2006-08-04 11:20:00,40.62,40.65,40.56,40.63,37800.0,23.9735,23.9912,23.9381,23.9794,37800.0
2006-08-04 11:25:00,40.64,40.7,40.62,40.66,39400.0,23.9853,24.0207,23.9735,23.9971,39400.0
2006-08-04 11:30:00,40.66,40.66,40.58,40.58,55000.0,23.9971,23.9971,23.9499,23.9499,55000.0
2006-08-04 11:35:00,40.57,40.6,40.52,40.55,57600.0,23.944,23.9617,23.9145,23.9322,57600.0
2006-08-04 11:40:00,40.54,40.56,40.47,40.49,112000.0,23.9263,23.9381,23.8849,23.8967,112000.0
2006-08-04 11:45:00,40.49,40.6,40.49,40.58,44400.0,23.8967,23.9617,23.8967,23.9499,44400.0
2006-08-04 11:50:00,40.58,40.58,40.48,40.53,21200.0,23.9499,23.9499,23.8908,23.9204,21200.0
2006-08-04 11:55:00,40.53,40.54,40.51,40.52,21600.0,23.9204,23.9263,23.9085,23.9145,21600.0
2006-08-04 12:00:00,40.51,40.63,40.51,40.6,56200.0,23.9085,23.9794,23.9085,23.9617,56200.0
2006-08-04 12:05:00,40.6,40.62,40.59,40.62,23400.0,23.9617,23.9735,23.9558,23.9735,23400.0
2006-08-04 12:10:00,40.62,40.63,40.6,40.62,26600.0,23.9735,23.9794,23.9617,23.9735,26600.0
2006-08-04 12:15:00,40.62,40.62,40.55,40.55,92800.0,23.9735,23.9735,23.9322,23.9322,92800.0
2006-08-04 12:20:00,40.52,40.58,40.46,40.46,18000.0,23.9145,23.9499,23.879,23.879,18000.0
2006-08-04 12:25:00,40.46,40.52,40.44,40.44,48600.0,23.879,23.9145,23.8672,23.8672,48600.0
2006-08-04 12:30:00,40.44,40.49,40.44,40.44,48400.0,23.8672,23.8967,23.8672,23.8672,48400.0
2006-08-04 12:35:00,40.44,40.45,40.38,40.38,34200.0,23.8672,23.8731,23.8318,23.8318,34200.0
2006-08-04 12:40:00,40.4,40.45,40.38,40.43,21200.0,23.8436,23.8731,23.8318,23.8613,21200.0
2006-08-04 12:45:00,40.44,40.45,40.39,40.43,14200.0,23.8672,23.8731,23.8377,23.8613,14200.0
2006-08-04 12:50:00,40.41,40.41,40.37,40.37,16400.0,23.8495,23.8495,23.8259,23.8259,16400.0
2006-08-04 12:55:00,40.37,40.37,40.34,40.35,11200.0,23.8259,23.8259,23.8082,23.8141,11200.0
2006-08-04 13:00:00,40.35,40.38,40.34,40.37,23200.0,23.8141,23.8318,23.8082,23.8259,23200.0
2006-08-04 13:05:00,40.36,40.4,40.34,40.4,15200.0,23.82,23.8436,23.8082,23.8436,15200.0
2006-08-04 13:10:00,40.39,40.4,40.21,40.24,35800.0,23.8377,23.8436,23.7315,23.7492,35800.0
2006-08-04 13:15:00,40.24,40.25,40.17,40.22,27000.0,23.7492,23.7551,23.7079,23.7374,27000.0
2006-08-04 13:20:00,40.21,40.21,40.15,40.17,15400.0,23.7315,23.7315,23.6961,23.7079,15400.0
2006-08-04 13:25:00,40.16,40.21,40.13,40.19,16200.0,23.702,23.7315,23.6843,23.7197,16200.0
2006-08-04 13:30:00,40.16,40.18,40.14,40.16,29600.0,23.702,23.7138,23.6902,23.702,29600.0
2006-08-04 13:35:00,40.15,40.19,40.09,40.1,32600.0,23.6961,23.7197,23.6607,23.6666,32600.0
2006-08-04 13:40:00,40.1,40.24,40.1,40.23,26400.0,23.6666,23.7492,23.6666,23.7433,26400.0
2006-08-04 13:45:00,40.23,40.27,40.19,40.27,16800.0,23.7433,23.7669,23.7197,23.7669,16800.0
2006-08-04 13:50:00,40.26,40.29,40.24,40.26,13400.0,23.761,23.7787,23.7492,23.761,13400.0
2006-08-04 13:55:00,40.24,40.24,40.18,40.21,15400.0,23.7492,23.7492,23.7138,23.7315,15400.0
2006-08-04 14:00:00,40.21,40.33,40.18,40.33,29000.0,23.7315,23.8023,23.7138,23.8023,29000.0
2006-08-04 14:05:00,40.32,40.33,40.28,40.31,18200.0,23.7964,23.8023,23.7728,23.7905,18200.0
2006-08-04 14:10:00,40.31,40.32,40.21,40.21,8600.0,23.7905,23.7964,23.7315,23.7315,8600.0
2006-08-04 14:15:00,40.21,40.21,40.15,40.16,19800.0,23.7315,23.7315,23.6961,23.702,19800.0
2006-08-04 14:20:00,40.17,40.2,40.13,40.14,40800.0,23.7079,23.7256,23.6843,23.6902,40800.0
2006-08-04 14:25:00,40.14,40.24,40.12,40.18,39200.0,23.6902,23.7492,23.6784,23.7138,39200.0
2006-08-04 14:30:00,40.17,40.24,40.16,40.24,23800.0,23.7079,23.7492,23.702,23.7492,23800.0
2006-08-04 14:35:00,40.23,40.27,40.22,40.26,14400.0,23.7433,23.7669,23.7374,23.761,14400.0
2006-08-04 14:40:00,40.26,40.27,40.21,40.23,12800.0,23.761,23.7669,23.7315,23.7433,12800.0
2006-08-04 14:45:00,40.23,40.23,40.17,40.22,25400.0,23.7433,23.7433,23.7079,23.7374,25400.0
2006-08-04 14:50:00,40.2,40.2,40.13,40.17,49400.0,23.7256,23.7256,23.6843,23.7079,49400.0
2006-08-04 14:55:00,40.16,40.17,40.13,40.17,42800.0,23.702,23.7079,23.6843,23.7079,42800.0
2006-08-04 15:00:00,40.17,40.22,40.12,40.12,60400.0,23.7079,23.7374,23.6784,23.6784,60400.0
2006-08-04 15:05:00,40.1,40.19,40.08,40.19,38800.0,23.6666,23.7197,23.6548,23.7197,38800.0
2006-08-04 15:10:00,40.19,40.2,40.16,40.19,17200.0,23.7197,23.7256,23.702,23.7197,17200.0
2006-08-04 15:15:00,40.18,40.19,40.13,40.18,40200.0,23.7138,23.7197,23.6843,23.7138,40200.0
2006-08-04 15:20:00,40.2,40.23,40.18,40.23,42200.0,23.7256,23.7433,23.7138,23.7433,42200.0
2006-08-04 15:25:00,40.21,40.33,40.21,40.27,54800.0,23.7315,23.8023,23.7315,23.7669,54800.0
2006-08-04 15:30:00,40.27,40.32,40.27,40.31,36000.0,23.7669,23.7964,23.7669,23.7905,36000.0
2006-08-04 15:35:00,40.3,40.31,40.3,40.3,51400.0,23.7846,23.7905,23.7846,23.7846,51400.0
2006-08-04 15:40:00,40.3,40.3,40.25,40.26,35800.0,23.7846,23.7846,23.7551,23.761,35800.0
2006-08-04 15:45:00,40.25,40.33,40.25,40.33,50400.0,23.7551,23.8023,23.7551,23.8023,50400.0
2006-08-04 15:50:00,40.33,40.35,40.27,40.3,42400.0,23.8023,23.8141,23.7669,23.7846,42400.0
2006-08-04 15:55:00,40.3,40.32,40.28,40.32,48600.0,23.7846,23.7964,23.7728,23.7964,48600.0
2006-08-07 09:30:00,40.25,40.3,40.15,40.27,77400.0,23.7551,23.7846,23.6961,23.7669,77400.0
2006-08-07 09:35:00,40.26,40.39,40.26,40.39,44200.0,23.761,23.8377,23.761,23.8377,44200.0
2006-08-07 09:40:00,40.41,40.43,40.33,40.38,56400.0,23.8495,23.8613,23.8023,23.8318,56400.0
2006-08-07 09:45:00,40.37,40.46,40.35,40.42,73400.0,23.8259,23.879,23.8141,23.8554,73400.0
2006-08-07 09:50:00,40.42,40.5,40.41,40.47,39600.0,23.8554,23.9026,23.8495,23.8849,39600.0
2006-08-07 09:55:00,40.47,40.56,40.46,40.52,51600.0,23.8849,23.9381,23.879,23.9145,51600.0
2006-08-07 10:00:00,40.53,40.55,40.48,40.53,51000.0,23.9204,23.9322,23.8908,23.9204,51000.0
2006-08-07 10:05:00,40.52,40.57,40.52,40.53,60800.0,23.9145,23.944,23.9145,23.9204,60800.0
2006-08-07 10:10:00,40.53,40.53,40.5,40.51,46000.0,23.9204,23.9204,23.9026,23.9085,46000.0
2006-08-07 10:15:00,40.52,40.54,40.48,40.49,135800.0,23.9145,23.9263,23.8908,23.8967,135800.0
2006-08-07 10:20:00,40.49,40.54,40.48,40.5,21000.0,23.8967,23.9263,23.8908,23.9026,21000.0
2006-08-07 10:25:00,40.51,40.56,40.5,40.5,24800.0,23.9085,23.9381,23.9026,23.9026,24800.0
2006-08-07 10:30:00,40.5,40.51,40.48,40.5,24000.0,23.9026,23.9085,23.8908,23.9026,24000.0
2006-08-07 10:35:00,40.51,40.51,40.45,40.45,39800.0,23.9085,23.9085,23.8731,23.8731,39800.0
2006-08-07 10:40:00,40.45,40.5,40.43,40.48,58000.0,23.8731,23.9026,23.8613,23.8908,58000.0
2006-08-07 10:45:00,40.47,40.57,40.47,40.55,67400.0,23.8849,23.944,23.8849,23.9322,67400.0
2006-08-07 10:50:00,40.55,40.62,40.54,40.58,31400.0,23.9322,23.9735,23.9263,23.9499,31400.0
2006-08-07 10:55:00,40.56,40.59,40.49,40.49,16400.0,23.9381,23.9558,23.8967,23.8967,16400.0
2006-08-07 11:00:00,40.51,40.52,40.45,40.45,34800.0,23.9085,23.9145,23.8731,23.8731,34800.0
2006-08-07 11:05:00,40.45,40.45,40.33,40.34,20600.0,23.8731,23.8731,23.8023,23.8082,20600.0
2006-08-07 11:10:00,40.34,40.37,40.31,40.35,26800.0,23.8082,23.8259,23.7905,23.8141,26800.0
2006-08-07 11:15:00,40.35,40.37,40.31,40.31,16200.0,23.8141,23.8259,23.7905,23.7905,16200.0
2006-08-07 11:20:00,40.31,40.35,40.3,40.32,16800.0,23.7905,23.8141,23.7846,23.7964,16800.0
2006-08-07 11:25:00,40.32,40.33,40.3,40.3,13400.0,23.7964,23.8023,23.7846,23.7846,13400.0
2006-08-07 11:30:00,40.3,40.35,40.28,40.34,23600.0,23.7846,23.8141,23.7728,23.8082,23600.0
2006-08-07 11:35:00,40.34,40.43,40.34,40.43,23000.0,23.8082,23.8613,23.8082,23.8613,23000.0
2006-08-07 11:40:00,40.44,40.44,40.41,40.41,14600.0,23.8672,23.8672,23.8495,23.8495,14600.0
2006-08-07 11:45:00,40.41,40.47,40.4,40.47,18000.0,23.8495,23.8849,23.8436,23.8849,18000.0
2006-08-07 11:50:00,40.47,40.49,40.46,40.49,18600.0,23.8849,23.8967,23.879,23.8967,18600.0
2006-08-07 11:55:00,40.49,40.5,40.48,40.5,16200.0,23.8967,23.9026,23.8908,23.9026,16200.0
2006-08-07 12:00:00,40.5,40.54,40.48,40.48,65200.0,23.9026,23.9263,23.8908,23.8908,65200.0
2006-08-07 12:05:00,40.48,40.5,40.47,40.47,12800.0,23.8908,23.9026,23.8849,23.8849,12800.0
2006-08-07 12:10:00,40.48,40.48,40.41,40.43,14000.0,23.8908,23.8908,23.8495,23.8613,14000.0
2006-08-07 12:15:00,40.43,40.45,40.42,40.44,9800.0,23.8613,23.8731,23.8554,23.8672,9800.0
2006-08-07 12:20:00,40.44,40.46,40.43,40.43,9200.0,23.8672,23.879,23.8613,23.8613,9200.0
2006-08-07 12:25:00,40.43,40.46,40.43,40.45,8000.0,23.8613,23.879,23.8613,23.8731,8000.0
2006-08-07 12:30:00,40.46,40.49,40.45,40.49,12800.0,23.879,23.8967,23.8731,23.8967,12800.0
2006-08-07 12:35:00,40.49,40.5,40.49,40.5,13600.0,23.8967,23.9026,23.8967,23.9026,13600.0
2006-08-07 12:40:00,40.5,40.55,40.5,40.52,46800.0,23.9026,23.9322,23.9026,23.9145,46800.0
2006-08-07 12:45:00,40.54,40.57,40.5,40.54,29800.0,23.9263,23.944,23.9026,23.9263,29800.0
2006-08-07 12:50:00,40.53,40.54,40.5,40.51,21400.0,23.9204,23.9263,23.9026,23.9085,21400.0
2006-08-07 12:55:00,40.52,40.53,40.52,40.52,39200.0,23.9145,23.9204,23.9145,23.9145,39200.0
2006-08-07 13:00:00,40.52,40.52,40.49,40.49,39000.0,23.9145,23.9145,23.8967,23.8967,39000.0
2006-08-07 13:05:00,40.49,40.53,40.44,40.48,36000.0,23.8967,23.9204,23.8672,23.8908,36000.0
2006-08-07 13:10:00,40.48,40.52,40.48,40.52,17200.0,23.8908,23.9145,23.8908,23.9145,17200.0
2006-08-07 13:15:00,40.52,40.52,40.51,40.51,9200.0,23.9145,23.9145,23.9085,23.9085,9200.0
2006-08-07 13:20:00,40.52,40.52,40.51,40.52,9400.0,23.9145,23.9145,23.9085,23.9145,9400.0
2006-08-07 13:25:00,40.51,40.55,40.51,40.55,18000.0,23.9085,23.9322,23.9085,23.9322,18000.0
2006-08-07 13:30:00,40.56,40.61,40.54,40.55,50000.0,23.9381,23.9676,23.9263,23.9322,50000.0
2006-08-07 13:35:00,40.55,40.55,40.51,40.51,38600.0,23.9322,23.9322,23.9085,23.9085,38600.0
2006-08-07 13:40:00,40.51,40.51,40.46,40.49,12000.0,23.9085,23.9085,23.879,23.8967,12000.0
2006-08-07 13:45:00,40.49,40.52,40.49,40.52,19800.0,23.8967,23.9145,23.8967,23.9145,19800.0
2006-08-07 13:50:00,40.53,40.53,40.49,40.49,5400.0,23.9204,23.9204,23.8967,23.8967,5400.0
2006-08-07 13:55:00,40.49,40.49,40.43,40.43,5200.0,23.8967,23.8967,23.8613,23.8613,5200.0
2006-08-07 14:00:00,40.42,40.44,40.4,40.4,12000.0,23.8554,23.8672,23.8436,23.8436,12000.0
2006-08-07 14:05:00,40.41,40.42,40.39,40.39,17400.0,23.8495,23.8554,23.8377,23.8377,17400.0
2006-08-07 14:10:00,40.39,40.4,40.36,40.39,19200.0,23.8377,23.8436,23.82,23.8377,19200.0
2006-08-07 14:15:00,40.39,40.45,40.39,40.45,18200.0,23.8377,23.8731,23.8377,23.8731,18200.0
2006-08-07 14:20:00,40.46,40.48,40.43,40.43,13600.0,23.879,23.8908,23.8613,23.8613,13600.0
2006-08-07 14:25:00,40.43,40.44,40.37,40.37,28400.0,23.8613,23.8672,23.8259,23.8259,28400.0
2006-08-07 14:30:00,40.36,40.38,40.34,40.37,18000.0,23.82,23.8318,23.8082,23.8259,18000.0
2006-08-07 14:35:00,40.37,40.44,40.35,40.42,16800.0,23.8259,23.8672,23.8141,23.8554,16800.0
2006-08-07 14:40:00,40.42,40.43,40.35,40.38,22000.0,23.8554,23.8613,23.8141,23.8318,22000.0
2006-08-07 14:45:00,40.38,40.45,40.38,40.45,13200.0,23.8318,23.8731,23.8318,23.8731,13200.0
2006-08-07 14:50:00,40.45,40.49,40.44,40.49,35400.0,23.8731,23.8967,23.8672,23.8967,35400.0
2006-08-07 14:55:00,40.49,40.49,40.48,40.48,13000.0,23.8967,23.8967,23.8908,23.8908,13000.0
2006-08-07 15:00:00,40.47,40.48,40.38,40.38,15000.0,23.8849,23.8908,23.8318,23.8318,15000.0
2006-08-07 15:05:00,40.38,40.38,40.33,40.34,29600.0,23.8318,23.8318,23.8023,23.8082,29600.0
2006-08-07 15:10:00,40.33,40.34,40.3,40.32,49000.0,23.8023,23.8082,23.7846,23.7964,49000.0
2006-08-07 15:15:00,40.32,40.36,40.31,40.34,33800.0,23.7964,23.82,23.7905,23.8082,33800.0
2006-08-07 15:20:00,40.35,40.45,40.35,40.45,58200.0,23.8141,23.8731,23.8141,23.8731,58200.0
2006-08-07 15:25:00,40.45,40.46,40.44,40.45,31000.0,23.8731,23.879,23.8672,23.8731,31000.0
2006-08-07 15:30:00,40.45,40.45,40.4,40.45,28000.0,23.8731,23.8731,23.8436,23.8731,28000.0
2006-08-07 15:35:00,40.45,40.46,40.44,40.45,21000.0,23.8731,23.879,23.8672,23.8731,21000.0
2006-08-07 15:40:00,40.45,40.45,40.38,40.4,15400.0,23.8731,23.8731,23.8318,23.8436,15400.0
2006-08-07 15:45:00,40.4,40.43,40.38,40.4,38800.0,23.8436,23.8613,23.8318,23.8436,38800.0
2006-08-07 15:50:00,40.4,40.42,40.38,40.41,24800.0,23.8436,23.8554,23.8318,23.8495,24800.0
2006-08-07 15:55:00,40.41,40.43,40.4,40.41,29000.0,23.8495,23.8613,23.8436,23.8495,29000.0
2006-08-08 09:30:00,40.41,40.45,40.38,40.41,41200.0,23.8495,23.8731,23.8318,23.8495,41200.0
2006-08-08 09:35:00,40.4,40.41,40.25,40.32,77400.0,23.8436,23.8495,23.7551,23.7964,77400.0
2006-08-08 09:40:00,40.32,40.34,40.18,40.2,68000.0,23.7964,23.8082,23.7138,23.7256,68000.0
2006-08-08 09:45:00,40.21,40.3,40.21,40.26,25000.0,23.7315,23.7846,23.7315,23.761,25000.0
2006-08-08 09:50:00,40.26,40.4,40.26,40.38,34600.0,23.761,23.8436,23.761,23.8318,34600.0
2006-08-08 09:55:00,40.38,40.38,40.27,40.27,29400.0,23.8318,23.8318,23.7669,23.7669,29400.0
2006-08-08 10:00:00,40.27,40.44,40.27,40.27,33800.0,23.7669,23.8672,23.7669,23.7669,33800.0
2006-08-08 10:05:00,40.27,40.4,40.25,40.4,34800.0,23.7669,23.8436,23.7551,23.8436,34800.0
2006-08-08 10:10:00,40.4,40.44,40.37,40.37,28400.0,23.8436,23.8672,23.8259,23.8259,28400.0
2006-08-08 10:15:00,40.37,40.41,40.35,40.38,26000.0,23.8259,23.8495,23.8141,23.8318,26000.0
2006-08-08 10:20:00,40.38,40.38,40.31,40.34,39400.0,23.8318,23.8318,23.7905,23.8082,39400.0
2006-08-08 10:25:00,40.35,40.35,40.31,40.32,15600.0,23.8141,23.8141,23.7905,23.7964,15600.0
2006-08-08 10:30:00,40.32,40.36,40.32,40.33,18800.0,23.7964,23.82,23.7964,23.8023,18800.0
2006-08-08 10:35:00,40.34,40.35,40.28,40.29,20400.0,23.8082,23.8141,23.7728,23.7787,20400.0
2006-08-08 10:40:00,40.27,40.32,40.27,40.32,11000.0,23.7669,23.7964,23.7669,23.7964,11000.0
2006-08-08 10:45:00,40.32,40.33,40.27,40.27,28600.0,23.7964,23.8023,23.7669,23.7669,28600.0
2006-08-08 10:50:00,40.27,40.27,40.26,40.27,11600.0,23.7669,23.7669,23.761,23.7669,11600.0
2006-08-08 10:55:00,40.27,40.27,40.22,40.23,15400.0,23.7669,23.7669,23.7374,23.7433,15400.0
2006-08-08 11:00:00,40.23,40.23,40.19,40.23,30400.0,23.7433,23.7433,23.7197,23.7433,30400.0
2006-08-08 11:05:00,40.24,40.25,40.23,40.25,55200.0,23.7492,23.7551,23.7433,23.7551,55200.0
2006-08-08 11:10:00,40.24,40.3,40.23,40.29,41200.0,23.7492,23.7846,23.7433,23.7787,41200.0
2006-08-08 11:15:00,40.29,40.3,40.27,40.29,72000.0,23.7787,23.7846,23.7669,23.7787,72000.0
2006-08-08 11:20:00,40.29,40.33,40.29,40.33,15000.0,23.7787,23.8023,23.7787,23.8023,15000.0
2006-08-08 11:25:00,40.33,40.35,40.32,40.32,22800.0,23.8023,23.8141,23.7964,23.7964,22800.0
2006-08-08 11:30:00,40.32,40.35,40.32,40.33,32400.0,23.7964,23.8141,23.7964,23.8023,32400.0
2006-08-08 11:35:00,40.33,40.33,40.27,40.27,17600.0,23.8023,23.8023,23.7669,23.7669,17600.0
2006-08-08 11:40:00,40.28,40.3,40.27,40.29,16400.0,23.7728,23.7846,23.7669,23.7787,16400.0
2006-08-08 11:45:00,40.29,40.29,40.27,40.27,9400.0,23.7787,23.7787,23.7669,23.7669,9400.0
2006-08-08 11:50:00,40.27,40.27,40.23,40.24,19200.0,23.7669,23.7669,23.7433,23.7492,19200.0
2006-08-08 11:55:00,40.24,40.25,40.22,40.22,10400.0,23.7492,23.7551,23.7374,23.7374,10400.0
2006-08-08 12:00:00,40.23,40.23,40.19,40.19,13400.0,23.7433,23.7433,23.7197,23.7197,13400.0
2006-08-08 12:05:00,40.19,40.22,40.19,40.21,14600.0,23.7197,23.7374,23.7197,23.7315,14600.0
2006-08-08 12:10:00,40.2,40.21,40.19,40.2,23600.0,23.7256,23.7315,23.7197,23.7256,23600.0
2006-08-08 12:15:00,40.2,40.21,40.2,40.2,11400.0,23.7256,23.7315,23.7256,23.7256,11400.0
2006-08-08 12:20:00,40.19,40.2,40.17,40.18,14200.0,23.7197,23.7256,23.7079,23.7138,14200.0
2006-08-08 12:25:00,40.17,40.18,40.15,40.15,19400.0,23.7079,23.7138,23.6961,23.6961,19400.0
2006-08-08 12:30:00,40.15,40.17,40.12,40.12,29400.0,23.6961,23.7079,23.6784,23.6784,29400.0
2006-08-08 12:35:00,40.12,40.16,40.12,40.16,26000.0,23.6784,23.702,23.6784,23.702,26000.0
2006-08-08 12:40:00,40.15,40.15,40.13,40.13,23200.0,23.6961,23.6961,23.6843,23.6843,23200.0
2006-08-08 12:45:00,40.13,40.14,40.1,40.14,9800.0,23.6843,23.6902,23.6666,23.6902,9800.0
2006-08-08 12:50:00,40.15,40.2,40.14,40.16,39200.0,23.6961,23.7256,23.6902,23.702,39200.0
2006-08-08 12:55:00,40.16,40.18,40.14,40.16,15400.0,23.702,23.7138,23.6902,23.702,15400.0
2006-08-08 13:00:00,40.16,40.17,40.14,40.16,16000.0,23.702,23.7079,23.6902,23.702,16000.0
2006-08-08 13:05:00,40.16,40.17,40.15,40.16,29200.0,23.702,23.7079,23.6961,23.702,29200.0
2006-08-08 13:10:00,40.17,40.18,40.15,40.15,22200.0,23.7079,23.7138,23.6961,23.6961,22200.0
2006-08-08 13:15:00,40.15,40.16,40.12,40.13,12800.0,23.6961,23.702,23.6784,23.6843,12800.0
2006-08-08 13:20:00,40.13,40.18,40.13,40.16,18800.0,23.6843,23.7138,23.6843,23.702,18800.0
2006-08-08 13:25:00,40.15,40.19,40.13,40.19,18200.0,23.6961,23.7197,23.6843,23.7197,18200.0
2006-08-08 13:30:00,40.19,40.24,40.19,40.24,26000.0,23.7197,23.7492,23.7197,23.7492,26000.0
2006-08-08 13:35:00,40.24,40.26,40.22,40.22,38800.0,23.7492,23.761,23.7374,23.7374,38800.0
2006-08-08 13:40:00,40.22,40.22,40.12,40.13,28000.0,23.7374,23.7374,23.6784,23.6843,28000.0
2006-08-08 13:45:00,40.12,40.13,40.1,40.12,26400.0,23.6784,23.6843,23.6666,23.6784,26400.0
2006-08-08 13:50:00,40.1,40.15,40.07,40.15,57600.0,23.6666,23.6961,23.6489,23.6961,57600.0
2006-08-08 13:55:00,40.13,40.15,40.06,40.07,69600.0,23.6843,23.6961,23.643,23.6489,69600.0
2006-08-08 14:00:00,40.08,40.1,40.07,40.1,26400.0,23.6548,23.6666,23.6489,23.6666,26400.0
2006-08-08 14:05:00,40.1,40.12,40.05,40.12,27000.0,23.6666,23.6784,23.6371,23.6784,27000.0
2006-08-08 14:10:00,40.11,40.25,40.1,40.25,31600.0,23.6725,23.7551,23.6666,23.7551,31600.0
2006-08-08 14:15:00,40.24,40.38,40.15,40.22,64000.0,23.7492,23.8318,23.6961,23.7374,64000.0
2006-08-08 14:20:00,40.23,40.31,39.94,39.95,82000.0,23.7433,23.7905,23.5721,23.578,82000.0
2006-08-08 14:25:00,39.95,39.99,39.84,39.96,95000.0,23.578,23.6017,23.5131,23.5839,95000.0
2006-08-08 14:30:00,39.98,40.0,39.88,39.93,56200.0,23.5957,23.6076,23.5367,23.5662,56200.0
2006-08-08 14:35:00,39.94,39.99,39.88,39.93,52400.0,23.5721,23.6017,23.5367,23.5662,52400.0
2006-08-08 14:40:00,39.93,40.08,39.93,39.96,82200.0,23.5662,23.6548,23.5662,23.5839,82200.0
2006-08-08 14:45:00,39.96,39.98,39.85,39.9,54200.0,23.5839,23.5957,23.519,23.5485,54200.0
2006-08-08 14:50:00,39.9,39.97,39.87,39.89,64400.0,23.5485,23.5898,23.5308,23.5426,64400.0
2006-08-08 14:55:00,39.88,39.89,39.82,39.83,48000.0,23.5367,23.5426,23.5013,23.5072,48000.0
2006-08-08 15:00:00,39.84,39.9,39.81,39.84,41800.0,23.5131,23.5485,23.4954,23.5131,41800.0
2006-08-08 15:05:00,39.84,39.89,39.84,39.88,130800.0,23.5131,23.5426,23.5131,23.5367,130800.0
2006-08-08 15:10:00,39.87,39.87,39.79,39.81,42600.0,23.5308,23.5308,23.4836,23.4954,42600.0
2006-08-08 15:15:00,39.82,39.85,39.76,39.77,29400.0,23.5013,23.519,23.4659,23.4718,29400.0
2006-08-08 15:20:00,39.76,39.8,39.69,39.77,63600.0,23.4659,23.4895,23.4246,23.4718,63600.0
2006-08-08 15:25:00,39.77,39.81,39.77,39.81,58200.0,23.4718,23.4954,23.4718,23.4954,58200.0
2006-08-08 15:30:00,39.81,39.81,39.61,39.69,69600.0,23.4954,23.4954,23.3774,23.4246,69600.0
2006-08-08 15:35:00,39.7,39.7,39.6,39.6,72000.0,23.4305,23.4305,23.3715,23.3715,72000.0
2006-08-08 15:40:00,39.6,39.63,39.58,39.59,61400.0,23.3715,23.3892,23.3597,23.3656,61400.0
2006-08-08 15:45:00,39.6,39.69,39.59,39.67,52600.0,23.3715,23.4246,23.3656,23.4128,52600.0
2006-08-08 15:50:00,39.66,39.68,39.63,39.66,57200.0,23.4069,23.4187,23.3892,23.4069,57200.0
2006-08-08 15:55:00,39.67,39.71,39.67,39.69,111400.0,23.4128,23.4364,23.4128,23.4246,111400.0
2006-08-09 09:30:00,39.71,39.89,39.71,39.82,70400.0,23.5698,23.6766,23.5698,23.6351,70400.0
2006-08-09 09:35:00,39.92,39.92,39.71,39.77,41200.0,23.6944,23.6944,23.5698,23.6054,41200.0
2006-08-09 09:40:00,39.76,39.85,39.76,39.85,39400.0,23.5995,23.6529,23.5995,23.6529,39400.0
2006-08-09 09:45:00,39.85,39.91,39.77,39.86,51000.0,23.6529,23.6885,23.6054,23.6588,51000.0
2006-08-09 09:50:00,39.87,39.88,39.76,39.81,53000.0,23.6647,23.6707,23.5995,23.6291,53000.0
2006-08-09 09:55:00,39.83,39.83,39.6,39.62,55200.0,23.641,23.641,23.5045,23.5164,55200.0
2006-08-09 10:00:00,39.6,39.62,39.47,39.47,66600.0,23.5045,23.5164,23.4273,23.4273,66600.0
2006-08-09 10:05:00,39.47,39.56,39.45,39.52,75000.0,23.4273,23.4807,23.4155,23.457,75000.0
2006-08-09 10:10:00,39.52,39.52,39.48,39.52,31600.0,23.457,23.457,23.4333,23.457,31600.0
2006-08-09 10:15:00,39.51,39.52,39.48,39.49,32600.0,23.4511,23.457,23.4333,23.4392,32600.0
2006-08-09 10:20:00,39.49,39.55,39.48,39.53,58400.0,23.4392,23.4748,23.4333,23.4629,58400.0
2006-08-09 10:25:00,39.53,39.54,39.51,39.51,21400.0,23.4629,23.4689,23.4511,23.4511,21400.0
2006-08-09 10:30:00,39.51,39.54,39.38,39.38,47600.0,23.4511,23.4689,23.3739,23.3739,47600.0
2006-08-09 10:35:00,39.38,39.47,39.37,39.42,36600.0,23.3739,23.4273,23.368,23.3977,36600.0
2006-08-09 10:40:00,39.41,39.52,39.4,39.51,42600.0,23.3917,23.457,23.3858,23.4511,42600.0
2006-08-09 10:45:00,39.51,39.51,39.44,39.51,69400.0,23.4511,23.4511,23.4095,23.4511,69400.0
2006-08-09 10:50:00,39.51,39.57,39.51,39.52,27600.0,23.4511,23.4867,23.4511,23.457,27600.0
2006-08-09 10:55:00,39.52,39.52,39.5,39.52,30200.0,23.457,23.457,23.4451,23.457,30200.0
2006-08-09 11:00:00,39.52,39.59,39.52,39.52,79800.0,23.457,23.4986,23.457,23.457,79800.0
2006-08-09 11:05:00,39.49,39.56,39.49,39.55,18000.0,23.4392,23.4807,23.4392,23.4748,18000.0
2006-08-09 11:10:00,39.54,39.58,39.54,39.55,46400.0,23.4689,23.4926,23.4689,23.4748,46400.0
2006-08-09 11:15:00,39.55,39.57,39.52,39.56,37800.0,23.4748,23.4867,23.457,23.4807,37800.0
2006-08-09 11:20:00,39.56,39.58,39.54,39.58,25200.0,23.4807,23.4926,23.4689,23.4926,25200.0
2006-08-09 11:25:00,39.58,39.66,39.57,39.66,30000.0,23.4926,23.5401,23.4867,23.5401,30000.0
2006-08-09 11:30:00,39.64,39.69,39.6,39.69,80400.0,23.5282,23.5579,23.5045,23.5579,80400.0
2006-08-09 11:35:00,39.68,39.69,39.67,39.68,23800.0,23.552,23.5579,23.546,23.552,23800.0
2006-08-09 11:40:00,39.69,39.78,39.68,39.77,36000.0,23.5579,23.6113,23.552,23.6054,36000.0
2006-08-09 11:45:00,39.77,39.8,39.76,39.79,26400.0,23.6054,23.6232,23.5995,23.6173,26400.0
2006-08-09 11:50:00,39.79,39.85,39.79,39.84,28800.0,23.6173,23.6529,23.6173,23.6469,28800.0
2006-08-09 11:55:00,39.84,39.84,39.78,39.79,24600.0,23.6469,23.6469,23.6113,23.6173,24600.0
2006-08-09 12:00:00,39.79,39.79,39.76,39.78,13200.0,23.6173,23.6173,23.5995,23.6113,13200.0
2006-08-09 12:05:00,39.77,39.78,39.75,39.77,62800.0,23.6054,23.6113,23.5935,23.6054,62800.0
2006-08-09 12:10:00,39.77,39.77,39.75,39.75,53200.0,23.6054,23.6054,23.5935,23.5935,53200.0
2006-08-09 12:15:00,39.75,39.76,39.72,39.76,44200.0,23.5935,23.5995,23.5757,23.5995,44200.0
2006-08-09 12:20:00,39.76,39.76,39.69,39.69,41400.0,23.5995,23.5995,23.5579,23.5579,41400.0
2006-08-09 12:25:00,39.68,39.68,39.63,39.63,18600.0,23.552,23.552,23.5223,23.5223,18600.0
2006-08-09 12:30:00,39.63,39.69,39.63,39.69,24400.0,23.5223,23.5579,23.5223,23.5579,24400.0
2006-08-09 12:35:00,39.69,39.7,39.68,39.68,21600.0,23.5579,23.5638,23.552,23.552,21600.0
2006-08-09 12:40:00,39.67,39.67,39.6,39.63,30600.0,23.546,23.546,23.5045,23.5223,30600.0
2006-08-09 12:45:00,39.61,39.62,39.57,39.58,34000.0,23.5104,23.5164,23.4867,23.4926,34000.0
2006-08-09 12:50:00,39.57,39.57,39.51,39.52,11800.0,23.4867,23.4867,23.4511,23.457,11800.0
2006-08-09 12:55:00,39.52,39.52,39.51,39.51,16600.0,23.457,23.457,23.4511,23.4511,16600.0
2006-08-09 13:00:00,39.51,39.52,39.45,39.52,34600.0,23.4511,23.457,23.4155,23.457,34600.0
2006-08-09 13:05:00,39.52,39.59,39.5,39.57,14600.0,23.457,23.4986,23.4451,23.4867,14600.0
2006-08-09 13:10:00,39.57,39.59,39.49,39.5,31000.0,23.4867,23.4986,23.4392,23.4451,31000.0
2006-08-09 13:15:00,39.49,39.49,39.42,39.47,22600.0,23.4392,23.4392,23.3977,23.4273,22600.0
2006-08-09 13:20:00,39.44,39.46,39.4,39.44,26400.0,23.4095,23.4214,23.3858,23.4095,26400.0
2006-08-09 13:25:00,39.45,39.49,39.43,39.45,22400.0,23.4155,23.4392,23.4036,23.4155,22400.0
2006-08-09 13:30:00,39.45,39.46,39.4,39.42,24000.0,23.4155,23.4214,23.3858,23.3977,24000.0
2006-08-09 13:35:00,39.42,39.46,39.42,39.46,14600.0,23.3977,23.4214,23.3977,23.4214,14600.0
2006-08-09 13:40:00,39.46,39.54,39.46,39.51,25400.0,23.4214,23.4689,23.4214,23.4511,25400.0
2006-08-09 13:45:00,39.51,39.55,39.49,39.49,21200.0,23.4511,23.4748,23.4392,23.4392,21200.0
2006-08-09 13:50:00,39.49,39.55,39.49,39.55,18000.0,23.4392,23.4748,23.4392,23.4748,18000.0
2006-08-09 13:55:00,39.55,39.57,39.46,39.46,24000.0,23.4748,23.4867,23.4214,23.4214,24000.0
2006-08-09 14:00:00,39.46,39.51,39.44,39.51,28400.0,23.4214,23.4511,23.4095,23.4511,28400.0
2006-08-09 14:05:00,39.51,39.63,39.51,39.54,36600.0,23.4511,23.5223,23.4511,23.4689,36600.0
2006-08-09 14:10:00,39.54,39.55,39.48,39.48,14400.0,23.4689,23.4748,23.4333,23.4333,14400.0
2006-08-09 14:15:00,39.48,39.48,39.44,39.44,18400.0,23.4333,23.4333,23.4095,23.4095,18400.0
2006-08-09 14:20:00,39.43,39.48,39.42,39.44,43200.0,23.4036,23.4333,23.3977,23.4095,43200.0
2006-08-09 14:25:00,39.44,39.47,39.43,39.47,22200.0,23.4095,23.4273,23.4036,23.4273,22200.0
2006-08-09 14:30:00,39.49,39.52,39.44,39.44,18800.0,23.4392,23.457,23.4095,23.4095,18800.0
2006-08-09 14:35:00,39.44,39.48,39.43,39.47,18000.0,23.4095,23.4333,23.4036,23.4273,18000.0
2006-08-09 14:40:00,39.48,39.49,39.42,39.42,24800.0,23.4333,23.4392,23.3977,23.3977,24800.0
2006-08-09 14:45:00,39.42,39.42,39.35,39.35,22000.0,23.3977,23.3977,23.3561,23.3561,22000.0
2006-08-09 14:50:00,39.35,39.35,39.32,39.33,20800.0,23.3561,23.3561,23.3383,23.3442,20800.0
2006-08-09 14:55:00,39.33,39.35,39.29,39.29,27000.0,23.3442,23.3561,23.3205,23.3205,27000.0
2006-08-09 15:00:00,39.29,39.29,39.26,39.27,35000.0,23.3205,23.3205,23.3027,23.3086,35000.0
2006-08-09 15:05:00,39.27,39.31,39.27,39.27,34800.0,23.3086,23.3324,23.3086,23.3086,34800.0
2006-08-09 15:10:00,39.27,39.28,39.18,39.19,45600.0,23.3086,23.3146,23.2552,23.2611,45600.0
2006-08-09 15:15:00,39.19,39.26,39.19,39.26,27600.0,23.2611,23.3027,23.2611,23.3027,27600.0
2006-08-09 15:20:00,39.26,39.28,39.21,39.22,31800.0,23.3027,23.3146,23.273,23.2789,31800.0
2006-08-09 15:25:00,39.21,39.24,39.16,39.17,29400.0,23.273,23.2908,23.2433,23.2493,29400.0
2006-08-09 15:30:00,39.16,39.16,39.12,39.15,26400.0,23.2433,23.2433,23.2196,23.2374,26400.0
2006-08-09 15:35:00,39.15,39.19,39.15,39.18,24000.0,23.2374,23.2611,23.2374,23.2552,24000.0
2006-08-09 15:40:00,39.17,39.21,39.13,39.14,31000.0,23.2493,23.273,23.2255,23.2315,31000.0
2006-08-09 15:45:00,39.14,39.16,39.1,39.11,25600.0,23.2315,23.2433,23.2077,23.2137,25600.0
2006-08-09 15:50:00,39.1,39.11,39.02,39.03,39200.0,23.2077,23.2137,23.1602,23.1662,39200.0
2006-08-09 15:55:00,39.03,39.09,39.03,39.07,62600.0,23.1662,23.2018,23.1662,23.1899,62600.0
2006-08-10 09:30:00,38.93,39.12,38.93,39.05,45200.0,23.1068,23.2196,23.1068,23.178,45200.0
2006-08-10 09:35:00,39.05,39.09,38.96,38.96,41200.0,23.178,23.2018,23.1246,23.1246,41200.0
2006-08-10 09:40:00,38.95,38.98,38.77,38.8,56800.0,23.1187,23.1365,23.0118,23.0297,56800.0
2006-08-10 09:45:00,38.8,38.97,38.8,38.94,58400.0,23.0297,23.1306,23.0297,23.1127,58400.0
2006-08-10 09:50:00,38.95,39.0,38.9,38.99,45200.0,23.1187,23.1484,23.089,23.1424,45200.0
2006-08-10 09:55:00,38.99,39.0,38.9,38.92,56600.0,23.1424,23.1484,23.089,23.1009,56600.0
2006-08-10 10:00:00,38.95,38.96,38.89,38.94,37000.0,23.1187,23.1246,23.0831,23.1127,37000.0
2006-08-10 10:05:00,38.92,38.93,38.77,38.8,37400.0,23.1009,23.1068,23.0118,23.0297,37400.0
2006-08-10 10:10:00,38.77,38.83,38.71,38.76,33400.0,23.0118,23.0475,22.9762,23.0059,33400.0
2006-08-10 10:15:00,38.74,38.88,38.74,38.82,42000.0,22.994,23.0771,22.994,23.0415,42000.0
2006-08-10 10:20:00,38.82,38.9,38.79,38.88,27200.0,23.0415,23.089,23.0237,23.0771,27200.0
2006-08-10 10:25:00,38.88,38.9,38.85,38.9,40800.0,23.0771,23.089,23.0593,23.089,40800.0
2006-08-10 10:30:00,38.9,38.9,38.88,38.9,81600.0,23.089,23.089,23.0771,23.089,81600.0
2006-08-10 10:35:00,38.9,38.98,38.9,38.96,84200.0,23.089,23.1365,23.089,23.1246,84200.0
2006-08-10 10:40:00,38.96,38.98,38.94,38.98,42400.0,23.1246,23.1365,23.1127,23.1365,42400.0
2006-08-10 10:45:00,38.98,38.99,38.74,38.81,45400.0,23.1365,23.1424,22.994,23.0356,45400.0
2006-08-10 10:50:00,38.8,38.89,38.79,38.89,54800.0,23.0297,23.0831,23.0237,23.0831,54800.0
2006-08-10 10:55:00,38.91,39.0,38.9,38.99,33800.0,23.0949,23.1484,23.089,23.1424,33800.0
2006-08-10 11:00:00,39.0,39.03,38.96,39.03,27200.0,23.1484,23.1662,23.1246,23.1662,27200.0
2006-08-10 11:05:00,39.02,39.1,38.99,39.08,29200.0,23.1602,23.2077,23.1424,23.1958,29200.0
2006-08-10 11:10:00,39.08,39.2,39.07,39.19,41800.0,23.1958,23.2671,23.1899,23.2611,41800.0
2006-08-10 11:15:00,39.19,39.26,39.18,39.26,42800.0,23.2611,23.3027,23.2552,23.3027,42800.0
2006-08-10 11:20:00,39.27,39.3,39.17,39.18,29200.0,23.3086,23.3264,23.2493,23.2552,29200.0
2006-08-10 11:25:00,39.18,39.21,39.17,39.21,18600.0,23.2552,23.273,23.2493,23.273,18600.0
2006-08-10 11:30:00,39.21,39.21,39.09,39.09,17200.0,23.273,23.273,23.2018,23.2018,17200.0
2006-08-10 11:35:00,39.08,39.12,39.06,39.08,22000.0,23.1958,23.2196,23.184,23.1958,22000.0
2006-08-10 11:40:00,39.08,39.09,39.04,39.07,20000.0,23.1958,23.2018,23.1721,23.1899,20000.0
2006-08-10 11:45:00,39.07,39.07,38.99,38.99,15000.0,23.1899,23.1899,23.1424,23.1424,15000.0
2006-08-10 11:50:00,38.99,39.03,38.99,39.02,17200.0,23.1424,23.1662,23.1424,23.1602,17200.0
2006-08-10 11:55:00,39.02,39.12,39.02,39.1,24000.0,23.1602,23.2196,23.1602,23.2077,24000.0
2006-08-10 12:00:00,39.1,39.15,39.1,39.12,24000.0,23.2077,23.2374,23.2077,23.2196,24000.0
2006-08-10 12:05:00,39.12,39.2,39.12,39.2,21400.0,23.2196,23.2671,23.2196,23.2671,21400.0
2006-08-10 12:10:00,39.18,39.24,39.17,39.2,17600.0,23.2552,23.2908,23.2493,23.2671,17600.0
2006-08-10 12:15:00,39.2,39.2,39.11,39.11,20200.0,23.2671,23.2671,23.2137,23.2137,20200.0
2006-08-10 12:20:00,39.1,39.19,39.08,39.17,21600.0,23.2077,23.2611,23.1958,23.2493,21600.0
2006-08-10 12:25:00,39.18,39.25,39.18,39.24,25000.0,23.2552,23.2967,23.2552,23.2908,25000.0
2006-08-10 12:30:00,39.24,39.25,39.23,39.24,19400.0,23.2908,23.2967,23.2849,23.2908,19400.0
2006-08-10 12:35:00,39.24,39.27,39.24,39.27,20400.0,23.2908,23.3086,23.2908,23.3086,20400.0
2006-08-10 12:40:00,39.27,39.29,39.26,39.28,29800.0,23.3086,23.3205,23.3027,23.3146,29800.0
2006-08-10 12:45:00,39.27,39.3,39.25,39.27,29800.0,23.3086,23.3264,23.2967,23.3086,29800.0
2006-08-10 12:50:00,39.27,39.27,39.23,39.24,11600.0,23.3086,23.3086,23.2849,23.2908,11600.0
2006-08-10 12:55:00,39.23,39.3,39.23,39.3,14200.0,23.2849,23.3264,23.2849,23.3264,14200.0
2006-08-10 13:00:00,39.3,39.3,39.2,39.2,25200.0,23.3264,23.3264,23.2671,23.2671,25200.0
2006-08-10 13:05:00,39.18,39.18,39.17,39.17,8400.0,23.2552,23.2552,23.2493,23.2493,8400.0
2006-08-10 13:10:00,39.16,39.24,39.16,39.23,20200.0,23.2433,23.2908,23.2433,23.2849,20200.0
2006-08-10 13:15:00,39.22,39.23,39.19,39.22,17200.0,23.2789,23.2849,23.2611,23.2789,17200.0
2006-08-10 13:20:00,39.22,39.22,39.19,39.2,10200.0,23.2789,23.2789,23.2611,23.2671,10200.0
2006-08-10 13:25:00,39.2,39.23,39.2,39.2,13600.0,23.2671,23.2849,23.2671,23.2671,13600.0
2006-08-10 13:30:00,39.19,39.23,39.19,39.23,12800.0,23.2611,23.2849,23.2611,23.2849,12800.0
2006-08-10 13:35:00,39.23,39.31,39.23,39.31,26800.0,23.2849,23.3324,23.2849,23.3324,26800.0
2006-08-10 13:40:00,39.31,39.41,39.3,39.4,34600.0,23.3324,23.3917,23.3264,23.3858,34600.0
2006-08-10 13:45:00,39.4,39.42,39.38,39.38,11400.0,23.3858,23.3977,23.3739,23.3739,11400.0
2006-08-10 13:50:00,39.38,39.39,39.34,39.39,22600.0,23.3739,23.3798,23.3502,23.3798,22600.0
2006-08-10 13:55:00,39.39,39.39,39.37,39.38,13400.0,23.3798,23.3798,23.368,23.3739,13400.0
2006-08-10 14:00:00,39.37,39.52,39.37,39.51,26400.0,23.368,23.457,23.368,23.4511,26400.0
2006-08-10 14:05:00,39.49,39.52,39.46,39.52,40400.0,23.4392,23.457,23.4214,23.457,40400.0
2006-08-10 14:10:00,39.52,39.52,39.47,39.51,17400.0,23.457,23.457,23.4273,23.4511,17400.0
2006-08-10 14:15:00,39.51,39.56,39.49,39.52,25200.0,23.4511,23.4807,23.4392,23.457,25200.0
2006-08-10 14:20:00,39.52,39.53,39.47,39.48,22000.0,23.457,23.4629,23.4273,23.4333,22000.0
2006-08-10 14:25:00,39.49,39.57,39.49,39.52,36200.0,23.4392,23.4867,23.4392,23.457,36200.0
2006-08-10 14:30:00,39.5,39.5,39.46,39.46,21200.0,23.4451,23.4451,23.4214,23.4214,21200.0
2006-08-10 14:35:00,39.46,39.49,39.45,39.48,24000.0,23.4214,23.4392,23.4155,23.4333,24000.0
2006-08-10 14:40:00,39.47,39.52,39.47,39.5,34400.0,23.4273,23.457,23.4273,23.4451,34400.0
2006-08-10 14:45:00,39.49,39.49,39.33,39.33,22000.0,23.4392,23.4392,23.3442,23.3442,22000.0
2006-08-10 14:50:00,39.33,39.42,39.33,39.41,29800.0,23.3442,23.3977,23.3442,23.3917,29800.0
2006-08-10 14:55:00,39.41,39.45,39.4,39.45,40800.0,23.3917,23.4155,23.3858,23.4155,40800.0
2006-08-10 15:00:00,39.44,39.44,39.32,39.34,48200.0,23.4095,23.4095,23.3383,23.3502,48200.0
2006-08-10 15:05:00,39.34,39.45,39.33,39.38,56000.0,23.3502,23.4155,23.3442,23.3739,56000.0
2006-08-10 15:10:00,39.38,39.4,39.34,39.38,57800.0,23.3739,23.3858,23.3502,23.3739,57800.0
2006-08-10 15:15:00,39.37,39.49,39.35,39.48,57600.0,23.368,23.4392,23.3561,23.4333,57600.0
2006-08-10 15:20:00,39.48,39.51,39.44,39.44,31800.0,23.4333,23.4511,23.4095,23.4095,31800.0
2006-08-10 15:25:00,39.44,39.44,39.37,39.38,25600.0,23.4095,23.4095,23.368,23.3739,25600.0
2006-08-10 15:30:00,39.38,39.49,39.37,39.48,32000.0,23.3739,23.4392,23.368,23.4333,32000.0
2006-08-10 15:35:00,39.49,39.52,39.46,39.51,41000.0,23.4392,23.457,23.4214,23.4511,41000.0
2006-08-10 15:40:00,39.51,39.56,39.49,39.56,34200.0,23.4511,23.4807,23.4392,23.4807,34200.0
2006-08-10 15:45:00,39.55,39.62,39.49,39.6,63400.0,23.4748,23.5164,23.4392,23.5045,63400.0
2006-08-10 15:50:00,39.61,39.61,39.46,39.46,68400.0,23.5104,23.5104,23.4214,23.4214,68400.0
2006-08-10 15:55:00,39.46,39.49,39.46,39.47,53200.0,23.4214,23.4392,23.4214,23.4273,53200.0
2006-08-11 09:30:00,39.33,39.33,39.23,39.27,37000.0,23.3442,23.3442,23.2849,23.3086,37000.0
2006-08-11 09:35:00,39.27,39.3,39.24,39.24,20400.0,23.3086,23.3264,23.2908,23.2908,20400.0
2006-08-11 09:40:00,39.23,39.27,39.18,39.21,25600.0,23.2849,23.3086,23.2552,23.273,25600.0
2006-08-11 09:45:00,39.21,39.39,39.21,39.34,26400.0,23.273,23.3798,23.273,23.3502,26400.0
2006-08-11 09:50:00,39.34,39.34,39.31,39.32,18800.0,23.3502,23.3502,23.3324,23.3383,18800.0
2006-08-11 09:55:00,39.32,39.32,39.23,39.3,19000.0,23.3383,23.3383,23.2849,23.3264,19000.0
2006-08-11 10:00:00,39.3,39.32,39.26,39.31,20600.0,23.3264,23.3383,23.3027,23.3324,20600.0
2006-08-11 10:05:00,39.32,39.34,39.23,39.33,63200.0,23.3383,23.3502,23.2849,23.3442,63200.0
2006-08-11 10:10:00,39.32,39.4,39.32,39.4,30400.0,23.3383,23.3858,23.3383,23.3858,30400.0
2006-08-11 10:15:00,39.4,39.42,39.39,39.42,35200.0,23.3858,23.3977,23.3798,23.3977,35200.0
2006-08-11 10:20:00,39.43,39.49,39.43,39.49,24000.0,23.4036,23.4392,23.4036,23.4392,24000.0
2006-08-11 10:25:00,39.49,39.52,39.49,39.5,30600.0,23.4392,23.457,23.4392,23.4451,30600.0
2006-08-11 10:30:00,39.5,39.54,39.5,39.54,34600.0,23.4451,23.4689,23.4451,23.4689,34600.0
2006-08-11 10:35:00,39.54,39.58,39.52,39.55,36600.0,23.4689,23.4926,23.457,23.4748,36600.0
2006-08-11 10:40:00,39.55,39.56,39.47,39.53,33600.0,23.4748,23.4807,23.4273,23.4629,33600.0
2006-08-11 10:45:00,39.54,39.57,39.52,39.55,123800.0,23.4689,23.4867,23.457,23.4748,123800.0
2006-08-11 10:50:00,39.52,39.57,39.52,39.55,15000.0,23.457,23.4867,23.457,23.4748,15000.0
2006-08-11 10:55:00,39.57,39.62,39.57,39.58,28800.0,23.4867,23.5164,23.4867,23.4926,28800.0
2006-08-11 11:00:00,39.58,39.6,39.56,39.58,17600.0,23.4926,23.5045,23.4807,23.4926,17600.0
2006-08-11 11:05:00,39.58,39.62,39.58,39.58,15200.0,23.4926,23.5164,23.4926,23.4926,15200.0
2006-08-11 11:10:00,39.59,39.63,39.56,39.63,35400.0,23.4986,23.5223,23.4807,23.5223,35400.0
2006-08-11 11:15:00,39.63,39.65,39.6,39.62,22200.0,23.5223,23.5342,23.5045,23.5164,22200.0
2006-08-11 11:20:00,39.61,39.63,39.6,39.6,39400.0,23.5104,23.5223,23.5045,23.5045,39400.0
2006-08-11 11:25:00,39.6,39.63,39.58,39.62,40000.0,23.5045,23.5223,23.4926,23.5164,40000.0
2006-08-11 11:30:00,39.61,39.65,39.6,39.62,47800.0,23.5104,23.5342,23.5045,23.5164,47800.0
2006-08-11 11:35:00,39.63,39.66,39.62,39.63,12200.0,23.5223,23.5401,23.5164,23.5223,12200.0
2006-08-11 11:40:00,39.63,39.63,39.6,39.6,9800.0,23.5223,23.5223,23.5045,23.5045,9800.0
2006-08-11 11:45:00,39.61,39.64,39.6,39.63,39600.0,23.5104,23.5282,23.5045,23.5223,39600.0
2006-08-11 11:50:00,39.64,39.67,39.59,39.63,40400.0,23.5282,23.546,23.4986,23.5223,40400.0
2006-08-11 11:55:00,39.63,39.64,39.59,39.6,77000.0,23.5223,23.5282,23.4986,23.5045,77000.0
2006-08-11 12:00:00,39.6,39.63,39.58,39.62,22000.0,23.5045,23.5223,23.4926,23.5164,22000.0
2006-08-11 12:05:00,39.62,39.63,39.6,39.63,18200.0,23.5164,23.5223,23.5045,23.5223,18200.0
2006-08-11 12:10:00,39.64,39.66,39.63,39.63,54400.0,23.5282,23.5401,23.5223,23.5223,54400.0
2006-08-11 12:15:00,39.63,39.72,39.63,39.68,64400.0,23.5223,23.5757,23.5223,23.552,64400.0
2006-08-11 12:20:00,39.68,39.69,39.65,39.65,18200.0,23.552,23.5579,23.5342,23.5342,18200.0
2006-08-11 12:25:00,39.65,39.65,39.6,39.62,44400.0,23.5342,23.5342,23.5045,23.5164,44400.0
2006-08-11 12:30:00,39.62,39.65,39.6,39.62,22000.0,23.5164,23.5342,23.5045,23.5164,22000.0
2006-08-11 12:35:00,39.62,39.63,39.6,39.63,50200.0,23.5164,23.5223,23.5045,23.5223,50200.0
2006-08-11 12:40:00,39.62,39.62,39.6,39.6,51000.0,23.5164,23.5164,23.5045,23.5045,51000.0
2006-08-11 12:45:00,39.6,39.6,39.58,39.59,44600.0,23.5045,23.5045,23.4926,23.4986,44600.0
2006-08-11 12:50:00,39.59,39.6,39.55,39.6,51000.0,23.4986,23.5045,23.4748,23.5045,51000.0
2006-08-11 12:55:00,39.6,39.6,39.55,39.58,15400.0,23.5045,23.5045,23.4748,23.4926,15400.0
2006-08-11 13:00:00,39.59,39.61,39.59,39.6,52600.0,23.4986,23.5104,23.4986,23.5045,52600.0
2006-08-11 13:05:00,39.59,39.6,39.54,39.6,26600.0,23.4986,23.5045,23.4689,23.5045,26600.0
2006-08-11 13:10:00,39.6,39.6,39.59,39.6,13800.0,23.5045,23.5045,23.4986,23.5045,13800.0
2006-08-11 13:15:00,39.6,39.6,39.54,39.54,28400.0,23.5045,23.5045,23.4689,23.4689,28400.0
2006-08-11 13:20:00,39.55,39.55,39.5,39.52,42600.0,23.4748,23.4748,23.4451,23.457,42600.0
2006-08-11 13:25:00,39.52,39.58,39.49,39.56,61600.0,23.457,23.4926,23.4392,23.4807,61600.0
2006-08-11 13:30:00,39.56,39.56,39.42,39.42,71200.0,23.4807,23.4807,23.3977,23.3977,71200.0
2006-08-11 13:35:00,39.42,39.49,39.42,39.49,21200.0,23.3977,23.4392,23.3977,23.4392,21200.0
2006-08-11 13:40:00,39.48,39.54,39.48,39.54,14000.0,23.4333,23.4689,23.4333,23.4689,14000.0
2006-08-11 13:45:00,39.54,39.54,39.48,39.5,19200.0,23.4689,23.4689,23.4333,23.4451,19200.0
2006-08-11 13:50:00,39.5,39.58,39.49,39.58,14400.0,23.4451,23.4926,23.4392,23.4926,14400.0
2006-08-11 13:55:00,39.57,39.63,39.57,39.6,26200.0,23.4867,23.5223,23.4867,23.5045,26200.0
2006-08-11 14:00:00,39.6,39.68,39.58,39.6,30000.0,23.5045,23.552,23.4926,23.5045,30000.0
2006-08-11 14:05:00,39.6,39.6,39.58,39.59,24600.0,23.5045,23.5045,23.4926,23.4986,24600.0
2006-08-11 14:10:00,39.58,39.6,39.57,39.57,18600.0,23.4926,23.5045,23.4867,23.4867,18600.0
2006-08-11 14:15:00,39.56,39.61,39.55,39.6,22000.0,23.4807,23.5104,23.4748,23.5045,22000.0
2006-08-11 14:20:00,39.6,39.62,39.51,39.51,32000.0,23.5045,23.5164,23.4511,23.4511,32000.0
2006-08-11 14:25:00,39.51,39.53,39.51,39.52,18000.0,23.4511,23.4629,23.4511,23.457,18000.0
2006-08-11 14:30:00,39.52,39.56,39.52,39.56,27200.0,23.457,23.4807,23.457,23.4807,27200.0
2006-08-11 14:35:00,39.53,39.65,39.53,39.62,69200.0,23.4629,23.5342,23.4629,23.5164,69200.0
2006-08-11 14:40:00,39.6,39.66,39.6,39.62,31600.0,23.5045,23.5401,23.5045,23.5164,31600.0
2006-08-11 14:45:00,39.62,39.62,39.53,39.55,22800.0,23.5164,23.5164,23.4629,23.4748,22800.0
2006-08-11 14:50:00,39.53,39.63,39.52,39.63,22400.0,23.4629,23.5223,23.457,23.5223,22400.0
2006-08-11 14:55:00,39.63,39.64,39.62,39.62,15000.0,23.5223,23.5282,23.5164,23.5164,15000.0
2006-08-11 15:00:00,39.62,39.63,39.59,39.59,15200.0,23.5164,23.5223,23.4986,23.4986,15200.0
2006-08-11 15:05:00,39.59,39.69,39.59,39.66,63600.0,23.4986,23.5579,23.4986,23.5401,63600.0
2006-08-11 15:10:00,39.65,39.66,39.63,39.64,66400.0,23.5342,23.5401,23.5223,23.5282,66400.0
2006-08-11 15:15:00,39.63,39.66,39.6,39.6,25000.0,23.5223,23.5401,23.5045,23.5045,25000.0
2006-08-11 15:20:00,39.6,39.65,39.58,39.65,30400.0,23.5045,23.5342,23.4926,23.5342,30400.0
2006-08-11 15:25:00,39.65,39.7,39.65,39.69,59400.0,23.5342,23.5638,23.5342,23.5579,59400.0
2006-08-11 15:30:00,39.68,39.69,39.64,39.67,49600.0,23.552,23.5579,23.5282,23.546,49600.0
2006-08-11 15:35:00,39.69,39.72,39.63,39.72,52200.0,23.5579,23.5757,23.5223,23.5757,52200.0
2006-08-11 15:40:00,39.71,39.75,39.7,39.73,40000.0,23.5698,23.5935,23.5638,23.5817,40000.0
2006-08-11 15:45:00,39.73,39.79,39.69,39.7,62200.0,23.5817,23.6173,23.5579,23.5638,62200.0
2006-08-11 15:50:00,39.71,39.74,39.7,39.72,34600.0,23.5698,23.5876,23.5638,23.5757,34600.0
2006-08-11 15:55:00,39.72,39.73,39.68,39.68,49800.0,23.5757,23.5817,23.552,23.552,49800.0
2006-08-14 09:30:00,40.05,40.08,39.99,40.04,66800.0,23.7716,23.7894,23.736,23.7657,66800.0
2006-08-14 09:35:00,40.06,40.19,40.01,40.19,53200.0,23.7775,23.8547,23.7478,23.8547,53200.0
2006-08-14 09:40:00,40.2,40.4,40.2,40.38,59200.0,23.8606,23.9793,23.8606,23.9675,59200.0
2006-08-14 09:45:00,40.38,40.38,40.3,40.3,55000.0,23.9675,23.9675,23.92,23.92,55000.0
2006-08-14 09:50:00,40.3,40.36,40.3,40.36,32200.0,23.92,23.9556,23.92,23.9556,32200.0
2006-08-14 09:55:00,40.36,40.4,40.33,40.34,31000.0,23.9556,23.9793,23.9378,23.9437,31000.0
2006-08-14 10:00:00,40.32,40.38,40.32,40.35,45200.0,23.9318,23.9675,23.9318,23.9497,45200.0
2006-08-14 10:05:00,40.35,40.37,40.3,40.33,51400.0,23.9497,23.9615,23.92,23.9378,51400.0
2006-08-14 10:10:00,40.33,40.33,40.27,40.27,19200.0,23.9378,23.9378,23.9022,23.9022,19200.0
2006-08-14 10:15:00,40.26,40.27,40.23,40.23,30800.0,23.8962,23.9022,23.8784,23.8784,30800.0
2006-08-14 10:20:00,40.23,40.24,40.23,40.24,115400.0,23.8784,23.8844,23.8784,23.8844,115400.0
2006-08-14 10:25:00,40.23,40.23,40.17,40.19,26000.0,23.8784,23.8784,23.8428,23.8547,26000.0
2006-08-14 10:30:00,40.19,40.22,40.19,40.19,30200.0,23.8547,23.8725,23.8547,23.8547,30200.0
2006-08-14 10:35:00,40.19,40.19,40.13,40.15,48800.0,23.8547,23.8547,23.8191,23.8309,48800.0
2006-08-14 10:40:00,40.15,40.16,40.14,40.14,23600.0,23.8309,23.8369,23.825,23.825,23600.0
2006-08-14 10:45:00,40.14,40.2,40.14,40.19,36000.0,23.825,23.8606,23.825,23.8547,36000.0
2006-08-14 10:50:00,40.19,40.23,40.13,40.13,33400.0,23.8547,23.8784,23.8191,23.8191,33400.0
2006-08-14 10:55:00,40.13,40.16,40.1,40.15,31200.0,23.8191,23.8369,23.8013,23.8309,31200.0
2006-08-14 11:00:00,40.15,40.18,40.12,40.15,45000.0,23.8309,23.8487,23.8131,23.8309,45000.0
2006-08-14 11:05:00,40.15,40.25,40.15,40.24,41400.0,23.8309,23.8903,23.8309,23.8844,41400.0
2006-08-14 11:10:00,40.24,40.29,40.24,40.28,29800.0,23.8844,23.914,23.8844,23.9081,29800.0
2006-08-14 11:15:00,40.29,40.35,40.29,40.3,21600.0,23.914,23.9497,23.914,23.92,21600.0
2006-08-14 11:20:00,40.3,40.3,40.24,40.26,26000.0,23.92,23.92,23.8844,23.8962,26000.0
2006-08-14 11:25:00,40.26,40.27,40.23,40.24,17200.0,23.8962,23.9022,23.8784,23.8844,17200.0
2006-08-14 11:30:00,40.24,40.26,40.24,40.24,16000.0,23.8844,23.8962,23.8844,23.8844,16000.0
2006-08-14 11:35:00,40.24,40.26,40.21,40.26,18800.0,23.8844,23.8962,23.8666,23.8962,18800.0
2006-08-14 11:40:00,40.25,40.28,40.24,40.27,13600.0,23.8903,23.9081,23.8844,23.9022,13600.0
2006-08-14 11:45:00,40.28,40.28,40.21,40.26,27600.0,23.9081,23.9081,23.8666,23.8962,27600.0
2006-08-14 11:50:00,40.26,40.28,40.24,40.27,11200.0,23.8962,23.9081,23.8844,23.9022,11200.0
2006-08-14 11:55:00,40.26,40.29,40.26,40.27,20200.0,23.8962,23.914,23.8962,23.9022,20200.0
2006-08-14 12:00:00,40.28,40.3,40.25,40.27,17600.0,23.9081,23.92,23.8903,23.9022,17600.0
2006-08-14 12:05:00,40.26,40.27,40.24,40.24,12600.0,23.8962,23.9022,23.8844,23.8844,12600.0
2006-08-14 12:10:00,40.24,40.33,40.24,40.32,23200.0,23.8844,23.9378,23.8844,23.9318,23200.0
2006-08-14 12:15:00,40.31,40.38,40.31,40.37,15200.0,23.9259,23.9675,23.9259,23.9615,15200.0
2006-08-14 12:20:00,40.37,40.4,40.35,40.38,11800.0,23.9615,23.9793,23.9497,23.9675,11800.0
2006-08-14 12:25:00,40.38,40.39,40.36,40.38,17400.0,23.9675,23.9734,23.9556,23.9675,17400.0
2006-08-14 12:30:00,40.38,40.38,40.38,40.38,2800.0,23.9675,23.9675,23.9675,23.9675,2800.0
2006-08-14 12:35:00,40.38,40.38,40.35,40.35,11000.0,23.9675,23.9675,23.9497,23.9497,11000.0
2006-08-14 12:40:00,40.36,40.36,40.34,40.34,9200.0,23.9556,23.9556,23.9437,23.9437,9200.0
2006-08-14 12:45:00,40.34,40.35,40.34,40.34,17600.0,23.9437,23.9497,23.9437,23.9437,17600.0
2006-08-14 12:50:00,40.34,40.34,40.32,40.33,20600.0,23.9437,23.9437,23.9318,23.9378,20600.0
2006-08-14 12:55:00,40.33,40.33,40.3,40.3,15600.0,23.9378,23.9378,23.92,23.92,15600.0
2006-08-14 13:00:00,40.3,40.3,40.27,40.27,15200.0,23.92,23.92,23.9022,23.9022,15200.0
2006-08-14 13:05:00,40.27,40.27,40.25,40.25,25200.0,23.9022,23.9022,23.8903,23.8903,25200.0
2006-08-14 13:10:00,40.26,40.26,40.24,40.24,19600.0,23.8962,23.8962,23.8844,23.8844,19600.0
2006-08-14 13:15:00,40.24,40.26,40.24,40.25,25000.0,23.8844,23.8962,23.8844,23.8903,25000.0
2006-08-14 13:20:00,40.25,40.25,40.22,40.22,11600.0,23.8903,23.8903,23.8725,23.8725,11600.0
2006-08-14 13:25:00,40.22,40.22,40.19,40.19,14000.0,23.8725,23.8725,23.8547,23.8547,14000.0
2006-08-14 13:30:00,40.19,40.2,40.19,40.2,15800.0,23.8547,23.8606,23.8547,23.8606,15800.0
2006-08-14 13:35:00,40.2,40.2,40.17,40.18,46000.0,23.8606,23.8606,23.8428,23.8487,46000.0
2006-08-14 13:40:00,40.18,40.18,40.16,40.16,32800.0,23.8487,23.8487,23.8369,23.8369,32800.0
2006-08-14 13:45:00,40.16,40.22,40.16,40.22,22600.0,23.8369,23.8725,23.8369,23.8725,22600.0
2006-08-14 13:50:00,40.22,40.22,40.16,40.17,6800.0,23.8725,23.8725,23.8369,23.8428,6800.0
2006-08-14 13:55:00,40.17,40.18,40.15,40.16,10600.0,23.8428,23.8487,23.8309,23.8369,10600.0
2006-08-14 14:00:00,40.15,40.19,40.07,40.08,24800.0,23.8309,23.8547,23.7835,23.7894,24800.0
2006-08-14 14:05:00,40.08,40.08,40.02,40.06,21200.0,23.7894,23.7894,23.7538,23.7775,21200.0
2006-08-14 14:10:00,40.06,40.06,39.97,39.99,14400.0,23.7775,23.7775,23.7241,23.736,14400.0
2006-08-14 14:15:00,39.99,40.0,39.96,39.98,15800.0,23.736,23.7419,23.7182,23.73,15800.0
2006-08-14 14:20:00,39.97,39.99,39.94,39.95,27400.0,23.7241,23.736,23.7063,23.7122,27400.0
2006-08-14 14:25:00,39.94,39.99,39.93,39.99,29400.0,23.7063,23.736,23.7004,23.736,29400.0
2006-08-14 14:30:00,39.99,39.99,39.94,39.95,22800.0,23.736,23.736,23.7063,23.7122,22800.0
2006-08-14 14:35:00,39.97,40.02,39.95,40.0,37200.0,23.7241,23.7538,23.7122,23.7419,37200.0
2006-08-14 14:40:00,40.01,40.01,39.93,39.93,21200.0,23.7478,23.7478,23.7004,23.7004,21200.0
2006-08-14 14:45:00,39.94,39.96,39.92,39.95,29200.0,23.7063,23.7182,23.6944,23.7122,29200.0
2006-08-14 14:50:00,39.95,39.95,39.86,39.87,16800.0,23.7122,23.7122,23.6588,23.6647,16800.0
2006-08-14 14:55:00,39.85,39.87,39.81,39.81,32000.0,23.6529,23.6647,23.6291,23.6291,32000.0
2006-08-14 15:00:00,39.81,39.82,39.77,39.77,31400.0,23.6291,23.6351,23.6054,23.6054,31400.0
2006-08-14 15:05:00,39.77,39.78,39.74,39.76,39000.0,23.6054,23.6113,23.5876,23.5995,39000.0
2006-08-14 15:10:00,39.75,39.8,39.75,39.79,23200.0,23.5935,23.6232,23.5935,23.6173,23200.0
2006-08-14 15:15:00,39.79,39.79,39.73,39.76,19800.0,23.6173,23.6173,23.5817,23.5995,19800.0
2006-08-14 15:20:00,39.74,39.82,39.72,39.82,32200.0,23.5876,23.6351,23.5757,23.6351,32200.0
2006-08-14 15:25:00,39.82,39.88,39.81,39.84,25400.0,23.6351,23.6707,23.6291,23.6469,25400.0
2006-08-14 15:30:00,39.85,39.88,39.82,39.82,30400.0,23.6529,23.6707,23.6351,23.6351,30400.0
2006-08-14 15:35:00,39.81,39.81,39.76,39.76,25600.0,23.6291,23.6291,23.5995,23.5995,25600.0
2006-08-14 15:40:00,39.74,39.81,39.74,39.8,27400.0,23.5876,23.6291,23.5876,23.6232,27400.0
2006-08-14 15:45:00,39.81,39.82,39.76,39.78,22000.0,23.6291,23.6351,23.5995,23.6113,22000.0
2006-08-14 15:50:00,39.77,39.77,39.73,39.75,22400.0,23.6054,23.6054,23.5817,23.5935,22400.0
2006-08-14 15:55:00,39.76,39.8,39.76,39.77,28800.0,23.5995,23.6232,23.5995,23.6054,28800.0
2006-08-15 09:30:00,40.1,40.15,40.0,40.01,52800.0,23.8013,23.8309,23.7419,23.7478,52800.0
2006-08-15 09:35:00,40.06,40.13,40.03,40.09,33800.0,23.7775,23.8191,23.7597,23.7953,33800.0
2006-08-15 09:40:00,40.08,40.23,40.08,40.12,35600.0,23.7894,23.8784,23.7894,23.8131,35600.0
2006-08-15 09:45:00,40.1,40.18,40.1,40.16,19600.0,23.8013,23.8487,23.8013,23.8369,19600.0
2006-08-15 09:50:00,40.18,40.19,40.08,40.08,22200.0,23.8487,23.8547,23.7894,23.7894,22200.0
2006-08-15 09:55:00,40.08,40.16,40.07,40.14,14600.0,23.7894,23.8369,23.7835,23.825,14600.0
2006-08-15 10:00:00,40.16,40.2,40.08,40.15,17800.0,23.8369,23.8606,23.7894,23.8309,17800.0
2006-08-15 10:05:00,40.19,40.21,40.17,40.21,10600.0,23.8547,23.8666,23.8428,23.8666,10600.0
2006-08-15 10:10:00,40.21,40.26,40.18,40.24,18000.0,23.8666,23.8962,23.8487,23.8844,18000.0
2006-08-15 10:15:00,40.24,40.28,40.24,40.28,25200.0,23.8844,23.9081,23.8844,23.9081,25200.0
2006-08-15 10:20:00,40.28,40.31,40.27,40.3,20800.0,23.9081,23.9259,23.9022,23.92,20800.0
2006-08-15 10:25:00,40.3,40.33,40.27,40.3,20800.0,23.92,23.9378,23.9022,23.92,20800.0
2006-08-15 10:30:00,40.3,40.38,40.3,40.38,14800.0,23.92,23.9675,23.92,23.9675,14800.0
2006-08-15 10:35:00,40.38,40.38,40.32,40.35,22400.0,23.9675,23.9675,23.9318,23.9497,22400.0
2006-08-15 10:40:00,40.33,40.47,40.33,40.42,52600.0,23.9378,24.0209,23.9378,23.9912,52600.0
2006-08-15 10:45:00,40.43,40.49,40.43,40.43,44600.0,23.9971,24.0327,23.9971,23.9971,44600.0
2006-08-15 10:50:00,40.43,40.43,40.35,40.35,18600.0,23.9971,23.9971,23.9497,23.9497,18600.0
2006-08-15 10:55:00,40.35,40.36,40.31,40.33,14400.0,23.9497,23.9556,23.9259,23.9378,14400.0
2006-08-15 11:00:00,40.33,40.34,40.32,40.33,27000.0,23.9378,23.9437,23.9318,23.9378,27000.0
2006-08-15 11:05:00,40.32,40.39,40.32,40.39,35600.0,23.9318,23.9734,23.9318,23.9734,35600.0
2006-08-15 11:10:00,40.38,40.42,40.36,40.38,63200.0,23.9675,23.9912,23.9556,23.9675,63200.0
2006-08-15 11:15:00,40.38,40.38,40.32,40.32,22200.0,23.9675,23.9675,23.9318,23.9318,22200.0
2006-08-15 11:20:00,40.32,40.32,40.26,40.27,39600.0,23.9318,23.9318,23.8962,23.9022,39600.0
2006-08-15 11:25:00,40.27,40.34,40.27,40.34,16800.0,23.9022,23.9437,23.9022,23.9437,16800.0
2006-08-15 11:30:00,40.32,40.33,40.27,40.29,17000.0,23.9318,23.9378,23.9022,23.914,17000.0
2006-08-15 11:35:00,40.29,40.29,40.27,40.27,9000.0,23.914,23.914,23.9022,23.9022,9000.0
2006-08-15 11:40:00,40.27,40.27,40.26,40.26,12000.0,23.9022,23.9022,23.8962,23.8962,12000.0
2006-08-15 11:45:00,40.26,40.29,40.23,40.26,40600.0,23.8962,23.914,23.8784,23.8962,40600.0
2006-08-15 11:50:00,40.27,40.33,40.26,40.27,22400.0,23.9022,23.9378,23.8962,23.9022,22400.0
2006-08-15 11:55:00,40.27,40.28,40.26,40.27,7400.0,23.9022,23.9081,23.8962,23.9022,7400.0
2006-08-15 12:00:00,40.27,40.29,40.27,40.29,15600.0,23.9022,23.914,23.9022,23.914,15600.0
2006-08-15 12:05:00,40.29,40.32,40.28,40.29,20400.0,23.914,23.9318,23.9081,23.914,20400.0
2006-08-15 12:10:00,40.29,40.34,40.27,40.32,10800.0,23.914,23.9437,23.9022,23.9318,10800.0
2006-08-15 12:15:00,40.33,40.33,40.3,40.3,14200.0,23.9378,23.9378,23.92,23.92,14200.0
2006-08-15 12:20:00,40.3,40.31,40.29,40.31,7800.0,23.92,23.9259,23.914,23.9259,7800.0
2006-08-15 12:25:00,40.3,40.3,40.27,40.29,10600.0,23.92,23.92,23.9022,23.914,10600.0
2006-08-15 12:30:00,40.29,40.29,40.24,40.24,8200.0,23.914,23.914,23.8844,23.8844,8200.0
2006-08-15 12:35:00,40.25,40.26,40.25,40.26,5000.0,23.8903,23.8962,23.8903,23.8962,5000.0
2006-08-15 12:40:00,40.26,40.27,40.24,40.24,18400.0,23.8962,23.9022,23.8844,23.8844,18400.0
2006-08-15 12:45:00,40.24,40.29,40.24,40.29,21400.0,23.8844,23.914,23.8844,23.914,21400.0
2006-08-15 12:50:00,40.29,40.3,40.26,40.27,22600.0,23.914,23.92,23.8962,23.9022,22600.0
2006-08-15 12:55:00,40.27,40.31,40.25,40.31,12600.0,23.9022,23.9259,23.8903,23.9259,12600.0
2006-08-15 13:00:00,40.31,40.31,40.19,40.19,26200.0,23.9259,23.9259,23.8547,23.8547,26200.0
2006-08-15 13:05:00,40.19,40.21,40.17,40.18,20200.0,23.8547,23.8666,23.8428,23.8487,20200.0
2006-08-15 13:10:00,40.18,40.18,40.15,40.16,5400.0,23.8487,23.8487,23.8309,23.8369,5400.0
2006-08-15 13:15:00,40.16,40.18,40.13,40.13,8400.0,23.8369,23.8487,23.8191,23.8191,8400.0
2006-08-15 13:20:00,40.13,40.22,40.13,40.19,17200.0,23.8191,23.8725,23.8191,23.8547,17200.0
2006-08-15 13:25:00,40.19,40.21,40.17,40.18,30000.0,23.8547,23.8666,23.8428,23.8487,30000.0
2006-08-15 13:30:00,40.16,40.21,40.16,40.21,12400.0,23.8369,23.8666,23.8369,23.8666,12400.0
2006-08-15 13:35:00,40.2,40.26,40.17,40.19,15800.0,23.8606,23.8962,23.8428,23.8547,15800.0
2006-08-15 13:40:00,40.19,40.2,40.18,40.18,9000.0,23.8547,23.8606,23.8487,23.8487,9000.0
2006-08-15 13:45:00,40.19,40.22,40.15,40.18,17800.0,23.8547,23.8725,23.8309,23.8487,17800.0
2006-08-15 13:50:00,40.17,40.17,40.16,40.17,2400.0,23.8428,23.8428,23.8369,23.8428,2400.0
2006-08-15 13:55:00,40.17,40.21,40.14,40.19,9000.0,23.8428,23.8666,23.825,23.8547,9000.0
2006-08-15 14:00:00,40.19,40.2,40.15,40.16,20800.0,23.8547,23.8606,23.8309,23.8369,20800.0
2006-08-15 14:05:00,40.16,40.24,40.16,40.22,12800.0,23.8369,23.8844,23.8369,23.8725,12800.0
2006-08-15 14:10:00,40.24,40.29,40.24,40.25,19000.0,23.8844,23.914,23.8844,23.8903,19000.0
2006-08-15 14:15:00,40.26,40.3,40.24,40.27,22200.0,23.8962,23.92,23.8844,23.9022,22200.0
2006-08-15 14:20:00,40.26,40.33,40.24,40.32,15200.0,23.8962,23.9378,23.8844,23.9318,15200.0
2006-08-15 14:25:00,40.32,40.32,40.27,40.29,15600.0,23.9318,23.9318,23.9022,23.914,15600.0
2006-08-15 14:30:00,40.3,40.31,40.27,40.27,13600.0,23.92,23.9259,23.9022,23.9022,13600.0
2006-08-15 14:35:00,40.27,40.31,40.27,40.28,32800.0,23.9022,23.9259,23.9022,23.9081,32800.0
2006-08-15 14:40:00,40.28,40.31,40.27,40.27,18600.0,23.9081,23.9259,23.9022,23.9022,18600.0
2006-08-15 14:45:00,40.29,40.33,40.28,40.3,23800.0,23.914,23.9378,23.9081,23.92,23800.0
2006-08-15 14:50:00,40.3,40.3,40.27,40.29,29800.0,23.92,23.92,23.9022,23.914,29800.0
2006-08-15 14:55:00,40.28,40.29,40.27,40.27,26000.0,23.9081,23.914,23.9022,23.9022,26000.0
2006-08-15 15:00:00,40.27,40.27,40.22,40.23,36400.0,23.9022,23.9022,23.8725,23.8784,36400.0
2006-08-15 15:05:00,40.24,40.29,40.24,40.28,26400.0,23.8844,23.914,23.8844,23.9081,26400.0
2006-08-15 15:10:00,40.28,40.28,40.24,40.27,28400.0,23.9081,23.9081,23.8844,23.9022,28400.0
2006-08-15 15:15:00,40.27,40.29,40.26,40.27,24800.0,23.9022,23.914,23.8962,23.9022,24800.0
2006-08-15 15:20:00,40.27,40.3,40.25,40.29,44800.0,23.9022,23.92,23.8903,23.914,44800.0
2006-08-15 15:25:00,40.29,40.35,40.29,40.34,39600.0,23.914,23.9497,23.914,23.9437,39600.0
2006-08-15 15:30:00,40.35,40.4,40.34,40.35,53800.0,23.9497,23.9793,23.9437,23.9497,53800.0
2006-08-15 15:35:00,40.36,40.36,40.29,40.32,29000.0,23.9556,23.9556,23.914,23.9318,29000.0
2006-08-15 15:40:00,40.32,40.33,40.27,40.31,31400.0,23.9318,23.9378,23.9022,23.9259,31400.0
2006-08-15 15:45:00,40.32,40.37,40.28,40.32,66400.0,23.9318,23.9615,23.9081,23.9318,66400.0
2006-08-15 15:50:00,40.35,40.35,40.31,40.33,40200.0,23.9497,23.9497,23.9259,23.9378,40200.0
2006-08-15 15:55:00,40.33,40.35,40.29,40.35,56800.0,23.9378,23.9497,23.914,23.9497,56800.0
2006-08-16 09:30:00,40.7,40.75,40.62,40.63,61800.0,24.1574,24.1871,24.1099,24.1158,61800.0
2006-08-16 09:35:00,40.64,40.64,40.54,40.59,36200.0,24.1218,24.1218,24.0624,24.0921,36200.0
2006-08-16 09:40:00,40.6,40.7,40.6,40.68,36800.0,24.098,24.1574,24.098,24.1455,36800.0
2006-08-16 09:45:00,40.68,40.68,40.48,40.48,60600.0,24.1455,24.1455,24.0268,24.0268,60600.0
2006-08-16 09:50:00,40.48,40.65,40.45,40.46,61000.0,24.0268,24.1277,24.009,24.0149,61000.0
2006-08-16 09:55:00,40.49,40.56,40.47,40.55,15800.0,24.0327,24.0743,24.0209,24.0684,15800.0
2006-08-16 10:00:00,40.56,40.56,40.49,40.55,26600.0,24.0743,24.0743,24.0327,24.0684,26600.0
2006-08-16 10:05:00,40.55,40.55,40.48,40.51,47000.0,24.0684,24.0684,24.0268,24.0446,47000.0
2006-08-16 10:10:00,40.5,40.52,40.48,40.49,16400.0,24.0387,24.0506,24.0268,24.0327,16400.0
2006-08-16 10:15:00,40.49,40.49,40.43,40.43,31000.0,24.0327,24.0327,23.9971,23.9971,31000.0
2006-08-16 10:20:00,40.42,40.43,40.4,40.42,24800.0,23.9912,23.9971,23.9793,23.9912,24800.0
2006-08-16 10:25:00,40.43,40.49,40.42,40.46,58600.0,23.9971,24.0327,23.9912,24.0149,58600.0
2006-08-16 10:30:00,40.46,40.48,40.44,40.45,95200.0,24.0149,24.0268,24.0031,24.009,95200.0
2006-08-16 10:35:00,40.45,40.47,40.45,40.47,34600.0,24.009,24.0209,24.009,24.0209,34600.0
2006-08-16 10:40:00,40.47,40.51,40.47,40.5,65800.0,24.0209,24.0446,24.0209,24.0387,65800.0
2006-08-16 10:45:00,40.51,40.55,40.51,40.54,56000.0,24.0446,24.0684,24.0446,24.0624,56000.0
2006-08-16 10:50:00,40.54,40.57,40.51,40.57,47200.0,24.0624,24.0802,24.0446,24.0802,47200.0
2006-08-16 10:55:00,40.57,40.57,40.51,40.52,65200.0,24.0802,24.0802,24.0446,24.0506,65200.0
2006-08-16 11:00:00,40.52,40.57,40.52,40.56,30800.0,24.0506,24.0802,24.0506,24.0743,30800.0
2006-08-16 11:05:00,40.56,40.56,40.49,40.53,67600.0,24.0743,24.0743,24.0327,24.0565,67600.0
2006-08-16 11:10:00,40.53,40.56,40.51,40.54,29000.0,24.0565,24.0743,24.0446,24.0624,29000.0
2006-08-16 11:15:00,40.54,40.57,40.46,40.56,52000.0,24.0624,24.0802,24.0149,24.0743,52000.0
2006-08-16 11:20:00,40.56,40.59,40.55,40.58,35200.0,24.0743,24.0921,24.0684,24.0862,35200.0
2006-08-16 11:25:00,40.58,40.6,40.57,40.58,19600.0,24.0862,24.098,24.0802,24.0862,19600.0
2006-08-16 11:30:00,40.59,40.63,40.59,40.6,20400.0,24.0921,24.1158,24.0921,24.098,20400.0
2006-08-16 11:35:00,40.61,40.63,40.58,40.58,41800.0,24.104,24.1158,24.0862,24.0862,41800.0
2006-08-16 11:40:00,40.58,40.6,40.58,40.59,17200.0,24.0862,24.098,24.0862,24.0921,17200.0
2006-08-16 11:45:00,40.59,40.61,40.59,40.6,22600.0,24.0921,24.104,24.0921,24.098,22600.0
2006-08-16 11:50:00,40.6,40.62,40.56,40.57,25200.0,24.098,24.1099,24.0743,24.0802,25200.0
2006-08-16 11:55:00,40.58,40.6,40.57,40.6,12000.0,24.0862,24.098,24.0802,24.098,12000.0
2006-08-16 12:00:00,40.6,40.62,40.6,40.61,37400.0,24.098,24.1099,24.098,24.104,37400.0
2006-08-16 12:05:00,40.61,40.62,40.59,40.59,30200.0,24.104,24.1099,24.0921,24.0921,30200.0
2006-08-16 12:10:00,40.59,40.62,40.58,40.6,36200.0,24.0921,24.1099,24.0862,24.098,36200.0
2006-08-16 12:15:00,40.6,40.67,40.59,40.64,70600.0,24.098,24.1396,24.0921,24.1218,70600.0
2006-08-16 12:20:00,40.65,40.66,40.62,40.66,53200.0,24.1277,24.1337,24.1099,24.1337,53200.0
2006-08-16 12:25:00,40.63,40.63,40.59,40.6,62000.0,24.1158,24.1158,24.0921,24.098,62000.0
2006-08-16 12:30:00,40.6,40.62,40.59,40.6,58200.0,24.098,24.1099,24.0921,24.098,58200.0
2006-08-16 12:35:00,40.6,40.6,40.55,40.56,23200.0,24.098,24.098,24.0684,24.0743,23200.0
2006-08-16 12:40:00,40.57,40.61,40.56,40.6,51000.0,24.0802,24.104,24.0743,24.098,51000.0
2006-08-16 12:45:00,40.61,40.61,40.58,40.6,5800.0,24.104,24.104,24.0862,24.098,5800.0
2006-08-16 12:50:00,40.6,40.6,40.57,40.57,29400.0,24.098,24.098,24.0802,24.0802,29400.0
2006-08-16 12:55:00,40.57,40.58,40.53,40.56,37600.0,24.0802,24.0862,24.0565,24.0743,37600.0
2006-08-16 13:00:00,40.56,40.59,40.55,40.58,59600.0,24.0743,24.0921,24.0684,24.0862,59600.0
2006-08-16 13:05:00,40.59,40.61,40.59,40.61,28600.0,24.0921,24.104,24.0921,24.104,28600.0
2006-08-16 13:10:00,40.6,40.62,40.6,40.6,53400.0,24.098,24.1099,24.098,24.098,53400.0
2006-08-16 13:15:00,40.6,40.63,40.59,40.63,73600.0,24.098,24.1158,24.0921,24.1158,73600.0
2006-08-16 13:20:00,40.63,40.64,40.62,40.63,59200.0,24.1158,24.1218,24.1099,24.1158,59200.0
2006-08-16 13:25:00,40.62,40.63,40.6,40.63,17800.0,24.1099,24.1158,24.098,24.1158,17800.0
2006-08-16 13:30:00,40.63,40.63,40.6,40.63,22000.0,24.1158,24.1158,24.098,24.1158,22000.0
2006-08-16 13:35:00,40.63,40.66,40.6,40.63,61200.0,24.1158,24.1337,24.098,24.1158,61200.0
2006-08-16 13:40:00,40.6,40.65,40.59,40.63,93400.0,24.098,24.1277,24.0921,24.1158,93400.0
2006-08-16 13:45:00,40.63,40.63,40.58,40.63,60800.0,24.1158,24.1158,24.0862,24.1158,60800.0
2006-08-16 13:50:00,40.63,40.63,40.58,40.63,64600.0,24.1158,24.1158,24.0862,24.1158,64600.0
2006-08-16 13:55:00,40.63,40.64,40.6,40.64,72600.0,24.1158,24.1218,24.098,24.1218,72600.0
2006-08-16 14:00:00,40.65,40.66,40.6,40.63,33800.0,24.1277,24.1337,24.098,24.1158,33800.0
2006-08-16 14:05:00,40.63,40.64,40.63,40.63,17000.0,24.1158,24.1218,24.1158,24.1158,17000.0
2006-08-16 14:10:00,40.63,40.67,40.63,40.66,32600.0,24.1158,24.1396,24.1158,24.1337,32600.0
2006-08-16 14:15:00,40.67,40.71,40.65,40.7,60200.0,24.1396,24.1633,24.1277,24.1574,60200.0
2006-08-16 14:20:00,40.69,40.71,40.67,40.67,86200.0,24.1515,24.1633,24.1396,24.1396,86200.0
2006-08-16 14:25:00,40.68,40.69,40.67,40.69,32000.0,24.1455,24.1515,24.1396,24.1515,32000.0
2006-08-16 14:30:00,40.68,40.73,40.68,40.71,72600.0,24.1455,24.1752,24.1455,24.1633,72600.0
2006-08-16 14:35:00,40.71,40.84,40.71,40.83,26000.0,24.1633,24.2405,24.1633,24.2346,26000.0
2006-08-16 14:40:00,40.83,40.93,40.83,40.92,52000.0,24.2346,24.2939,24.2346,24.288,52000.0
2006-08-16 14:45:00,40.92,40.99,40.92,40.98,87600.0,24.288,24.3295,24.288,24.3236,87600.0
2006-08-16 14:50:00,40.97,41.05,40.97,41.05,86400.0,24.3177,24.3651,24.3177,24.3651,86400.0
2006-08-16 14:55:00,41.05,41.15,41.05,41.1,89600.0,24.3651,24.4245,24.3651,24.3948,89600.0
2006-08-16 15:00:00,41.1,41.28,41.1,41.28,160600.0,24.3948,24.5017,24.3948,24.5017,160600.0
2006-08-16 15:05:00,41.29,41.37,41.25,41.36,109000.0,24.5076,24.5551,24.4838,24.5491,109000.0
2006-08-16 15:10:00,41.36,41.38,41.3,41.34,133800.0,24.5491,24.561,24.5135,24.5373,133800.0
2006-08-16 15:15:00,41.33,41.37,41.32,41.33,32400.0,24.5313,24.5551,24.5254,24.5313,32400.0
2006-08-16 15:20:00,41.34,41.34,41.24,41.25,40600.0,24.5373,24.5373,24.4779,24.4838,40600.0
2006-08-16 15:25:00,41.25,41.25,41.21,41.22,29400.0,24.4838,24.4838,24.4601,24.466,29400.0
2006-08-16 15:30:00,41.22,41.26,41.21,41.24,60000.0,24.466,24.4898,24.4601,24.4779,60000.0
2006-08-16 15:35:00,41.24,41.31,41.22,41.22,57200.0,24.4779,24.5195,24.466,24.466,57200.0
2006-08-16 15:40:00,41.22,41.23,41.2,41.23,63200.0,24.466,24.472,24.4542,24.472,63200.0
2006-08-16 15:45:00,41.23,41.24,41.2,41.2,63000.0,24.472,24.4779,24.4542,24.4542,63000.0
2006-08-16 15:50:00,41.2,41.22,41.19,41.21,63200.0,24.4542,24.466,24.4482,24.4601,63200.0
2006-08-16 15:55:00,41.21,41.21,41.18,41.2,115200.0,24.4601,24.4601,24.4423,24.4542,115200.0
2006-08-17 09:30:00,41.29,41.34,41.28,41.3,2800.0,24.5076,24.5373,24.5017,24.5135,2800.0
2006-08-17 09:35:00,41.35,41.38,41.3,41.33,30000.0,24.5432,24.561,24.5135,24.5313,30000.0
2006-08-17 09:40:00,41.3,41.33,41.2,41.24,17800.0,24.5135,24.5313,24.4542,24.4779,17800.0
2006-08-17 09:45:00,41.24,41.3,41.24,41.29,26200.0,24.4779,24.5135,24.4779,24.5076,26200.0
2006-08-17 09:50:00,41.29,41.29,41.18,41.19,37800.0,24.5076,24.5076,24.4423,24.4482,37800.0
2006-08-17 09:55:00,41.19,41.35,41.19,41.32,40000.0,24.4482,24.5432,24.4482,24.5254,40000.0
2006-08-17 10:00:00,41.32,41.32,41.22,41.24,43400.0,24.5254,24.5254,24.466,24.4779,43400.0
2006-08-17 10:05:00,41.24,41.33,41.23,41.32,42800.0,24.4779,24.5313,24.472,24.5254,42800.0
2006-08-17 10:10:00,41.31,41.31,41.2,41.22,30200.0,24.5195,24.5195,24.4542,24.466,30200.0
2006-08-17 10:15:00,41.24,41.24,41.19,41.23,17400.0,24.4779,24.4779,24.4482,24.472,17400.0
2006-08-17 10:20:00,41.24,41.25,41.23,41.24,15600.0,24.4779,24.4838,24.472,24.4779,15600.0
2006-08-17 10:25:00,41.24,41.26,41.21,41.21,28800.0,24.4779,24.4898,24.4601,24.4601,28800.0
2006-08-17 10:30:00,41.22,41.24,41.18,41.22,15600.0,24.466,24.4779,24.4423,24.466,15600.0
2006-08-17 10:35:00,41.22,41.23,41.19,41.2,21000.0,24.466,24.472,24.4482,24.4542,21000.0
2006-08-17 10:40:00,41.21,41.21,41.13,41.15,32400.0,24.4601,24.4601,24.4126,24.4245,32400.0
2006-08-17 10:45:00,41.16,41.2,41.16,41.19,30000.0,24.4304,24.4542,24.4304,24.4482,30000.0
2006-08-17 10:50:00,41.19,41.22,41.13,41.13,73400.0,24.4482,24.466,24.4126,24.4126,73400.0
2006-08-17 10:55:00,41.13,41.24,41.08,41.16,74800.0,24.4126,24.4779,24.3829,24.4304,74800.0
2006-08-17 11:00:00,41.17,41.22,41.15,41.22,58800.0,24.4364,24.466,24.4245,24.466,58800.0
2006-08-17 11:05:00,41.22,41.25,41.18,41.21,58600.0,24.466,24.4838,24.4423,24.4601,58600.0
2006-08-17 11:10:00,41.23,41.3,41.23,41.3,29800.0,24.472,24.5135,24.472,24.5135,29800.0
2006-08-17 11:15:00,41.3,41.34,41.3,41.32,34400.0,24.5135,24.5373,24.5135,24.5254,34400.0
2006-08-17 11:20:00,41.32,41.35,41.32,41.34,22600.0,24.5254,24.5432,24.5254,24.5373,22600.0
2006-08-17 11:25:00,41.34,41.34,41.32,41.32,21200.0,24.5373,24.5373,24.5254,24.5254,21200.0
2006-08-17 11:30:00,41.31,41.33,41.27,41.27,28800.0,24.5195,24.5313,24.4957,24.4957,28800.0
2006-08-17 11:35:00,41.27,41.28,41.2,41.22,21800.0,24.4957,24.5017,24.4542,24.466,21800.0
2006-08-17 11:40:00,41.23,41.24,41.2,41.23,14000.0,24.472,24.4779,24.4542,24.472,14000.0
2006-08-17 11:45:00,41.24,41.32,41.24,41.27,20000.0,24.4779,24.5254,24.4779,24.4957,20000.0
2006-08-17 11:50:00,41.3,41.3,41.16,41.18,23800.0,24.5135,24.5135,24.4304,24.4423,23800.0
2006-08-17 11:55:00,41.18,41.21,41.18,41.2,17600.0,24.4423,24.4601,24.4423,24.4542,17600.0
2006-08-17 12:00:00,41.19,41.2,41.09,41.13,32000.0,24.4482,24.4542,24.3889,24.4126,32000.0
2006-08-17 12:05:00,41.13,41.16,41.12,41.16,12800.0,24.4126,24.4304,24.4067,24.4304,12800.0
2006-08-17 12:10:00,41.16,41.17,41.14,41.15,21600.0,24.4304,24.4364,24.4186,24.4245,21600.0
2006-08-17 12:15:00,41.16,41.16,41.13,41.13,20400.0,24.4304,24.4304,24.4126,24.4126,20400.0
2006-08-17 12:20:00,41.15,41.15,41.13,41.13,21000.0,24.4245,24.4245,24.4126,24.4126,21000.0
2006-08-17 12:25:00,41.15,41.15,41.13,41.13,37800.0,24.4245,24.4245,24.4126,24.4126,37800.0
2006-08-17 12:30:00,41.13,41.13,41.1,41.1,80600.0,24.4126,24.4126,24.3948,24.3948,80600.0
2006-08-17 12:35:00,41.1,41.1,41.05,41.05,14600.0,24.3948,24.3948,24.3651,24.3651,14600.0
2006-08-17 12:40:00,41.05,41.09,41.04,41.08,40800.0,24.3651,24.3889,24.3592,24.3829,40800.0
2006-08-17 12:45:00,41.08,41.09,41.05,41.07,17400.0,24.3829,24.3889,24.3651,24.377,17400.0
2006-08-17 12:50:00,41.07,41.09,41.07,41.07,16400.0,24.377,24.3889,24.377,24.377,16400.0
2006-08-17 12:55:00,41.07,41.08,41.06,41.07,14800.0,24.377,24.3829,24.3711,24.377,14800.0
2006-08-17 13:00:00,41.07,41.08,41.06,41.08,21400.0,24.377,24.3829,24.3711,24.3829,21400.0
2006-08-17 13:05:00,41.08,41.08,41.05,41.06,22600.0,24.3829,24.3829,24.3651,24.3711,22600.0
2006-08-17 13:10:00,41.06,41.11,41.05,41.1,20600.0,24.3711,24.4007,24.3651,24.3948,20600.0
2006-08-17 13:15:00,41.1,41.15,41.1,41.15,20800.0,24.3948,24.4245,24.3948,24.4245,20800.0
2006-08-17 13:20:00,41.15,41.21,41.15,41.19,32400.0,24.4245,24.4601,24.4245,24.4482,32400.0
2006-08-17 13:25:00,41.2,41.21,41.18,41.2,13200.0,24.4542,24.4601,24.4423,24.4542,13200.0
2006-08-17 13:30:00,41.21,41.21,41.17,41.17,10000.0,24.4601,24.4601,24.4364,24.4364,10000.0
2006-08-17 13:35:00,41.17,41.23,41.17,41.23,20200.0,24.4364,24.472,24.4364,24.472,20200.0
2006-08-17 13:40:00,41.23,41.23,41.16,41.18,33200.0,24.472,24.472,24.4304,24.4423,33200.0
2006-08-17 13:45:00,41.19,41.21,41.17,41.17,14400.0,24.4482,24.4601,24.4364,24.4364,14400.0
2006-08-17 13:50:00,41.19,41.19,41.13,41.13,21400.0,24.4482,24.4482,24.4126,24.4126,21400.0
2006-08-17 13:55:00,41.13,41.13,41.07,41.1,22200.0,24.4126,24.4126,24.377,24.3948,22200.0
2006-08-17 14:00:00,41.1,41.1,41.08,41.1,20600.0,24.3948,24.3948,24.3829,24.3948,20600.0
2006-08-17 14:05:00,41.09,41.1,41.07,41.07,23600.0,24.3889,24.3948,24.377,24.377,23600.0
2006-08-17 14:10:00,41.08,41.12,41.07,41.12,27200.0,24.3829,24.4067,24.377,24.4067,27200.0
2006-08-17 14:15:00,41.12,41.12,41.08,41.1,37400.0,24.4067,24.4067,24.3829,24.3948,37400.0
2006-08-17 14:20:00,41.1,41.1,41.05,41.05,39000.0,24.3948,24.3948,24.3651,24.3651,39000.0
2006-08-17 14:25:00,41.05,41.05,40.99,41.05,42200.0,24.3651,24.3651,24.3295,24.3651,42200.0
2006-08-17 14:30:00,41.05,41.06,41.02,41.04,47400.0,24.3651,24.3711,24.3473,24.3592,47400.0
2006-08-17 14:35:00,41.04,41.04,41.04,41.04,20000.0,24.3592,24.3592,24.3592,24.3592,20000.0
2006-08-17 14:40:00,41.04,41.04,41.02,41.02,25600.0,24.3592,24.3592,24.3473,24.3473,25600.0
2006-08-17 14:45:00,41.02,41.09,41.02,41.08,23400.0,24.3473,24.3889,24.3473,24.3829,23400.0
2006-08-17 14:50:00,41.08,41.17,41.07,41.12,34000.0,24.3829,24.4364,24.377,24.4067,34000.0
2006-08-17 14:55:00,41.13,41.13,41.1,41.13,22000.0,24.4126,24.4126,24.3948,24.4126,22000.0
2006-08-17 15:00:00,41.13,41.13,41.08,41.1,22600.0,24.4126,24.4126,24.3829,24.3948,22600.0
2006-08-17 15:05:00,41.1,41.23,41.1,41.21,31600.0,24.3948,24.472,24.3948,24.4601,31600.0
2006-08-17 15:10:00,41.2,41.23,41.19,41.19,20400.0,24.4542,24.472,24.4482,24.4482,20400.0
2006-08-17 15:15:00,41.2,41.24,41.15,41.22,63800.0,24.4542,24.4779,24.4245,24.466,63800.0
2006-08-17 15:20:00,41.22,41.23,41.16,41.18,41800.0,24.466,24.472,24.4304,24.4423,41800.0
2006-08-17 15:25:00,41.18,41.18,41.1,41.1,30200.0,24.4423,24.4423,24.3948,24.3948,30200.0
2006-08-17 15:30:00,41.1,41.15,41.1,41.12,54200.0,24.3948,24.4245,24.3948,24.4067,54200.0
2006-08-17 15:35:00,41.13,41.13,41.09,41.09,30200.0,24.4126,24.4126,24.3889,24.3889,30200.0
2006-08-17 15:40:00,41.09,41.09,41.04,41.05,50000.0,24.3889,24.3889,24.3592,24.3651,50000.0
2006-08-17 15:45:00,41.05,41.06,40.99,40.99,44600.0,24.3651,24.3711,24.3295,24.3295,44600.0
2006-08-17 15:50:00,40.99,41.03,40.98,40.99,48200.0,24.3295,24.3533,24.3236,24.3295,48200.0
2006-08-17 15:55:00,40.99,41.04,40.99,41.02,72800.0,24.3295,24.3592,24.3295,24.3473,72800.0
2006-08-18 09:30:00,41.07,41.17,41.03,41.17,197200.0,24.377,24.4364,24.3533,24.4364,197200.0
2006-08-18 09:35:00,41.14,41.17,41.1,41.1,10800.0,24.4186,24.4364,24.3948,24.3948,10800.0
2006-08-18 09:40:00,41.15,41.29,41.13,41.29,16600.0,24.4245,24.5076,24.4126,24.5076,16600.0
2006-08-18 09:45:00,41.26,41.34,41.22,41.22,60800.0,24.4898,24.5373,24.466,24.466,60800.0
2006-08-18 09:50:00,41.22,41.22,40.99,41.01,26400.0,24.466,24.466,24.3295,24.3414,26400.0
2006-08-18 09:55:00,41.01,41.01,40.88,40.88,29800.0,24.3414,24.3414,24.2642,24.2642,29800.0
2006-08-18 10:00:00,40.88,40.96,40.88,40.9,17600.0,24.2642,24.3117,24.2642,24.2761,17600.0
2006-08-18 10:05:00,40.93,40.94,40.92,40.93,6800.0,24.2939,24.2998,24.288,24.2939,6800.0
2006-08-18 10:10:00,40.93,40.93,40.87,40.9,15200.0,24.2939,24.2939,24.2583,24.2761,15200.0
2006-08-18 10:15:00,40.9,40.92,40.85,40.9,33200.0,24.2761,24.288,24.2464,24.2761,33200.0
2006-08-18 10:20:00,40.9,40.9,40.85,40.85,16000.0,24.2761,24.2761,24.2464,24.2464,16000.0
2006-08-18 10:25:00,40.85,40.95,40.85,40.88,26200.0,24.2464,24.3058,24.2464,24.2642,26200.0
2006-08-18 10:30:00,40.9,40.94,40.88,40.88,37200.0,24.2761,24.2998,24.2642,24.2642,37200.0
2006-08-18 10:35:00,40.88,40.92,40.82,40.92,18400.0,24.2642,24.288,24.2286,24.288,18400.0
2006-08-18 10:40:00,40.92,40.97,40.92,40.92,12200.0,24.288,24.3177,24.288,24.288,12200.0
2006-08-18 10:45:00,40.94,40.95,40.92,40.94,5000.0,24.2998,24.3058,24.288,24.2998,5000.0
2006-08-18 10:50:00,40.93,40.95,40.92,40.94,5600.0,24.2939,24.3058,24.288,24.2998,5600.0
2006-08-18 10:55:00,40.94,40.98,40.92,40.95,14400.0,24.2998,24.3236,24.288,24.3058,14400.0
2006-08-18 11:00:00,40.95,40.96,40.9,40.93,44000.0,24.3058,24.3117,24.2761,24.2939,44000.0
2006-08-18 11:05:00,40.94,41.04,40.92,41.02,52400.0,24.2998,24.3592,24.288,24.3473,52400.0
2006-08-18 11:10:00,41.0,41.04,40.99,41.01,8000.0,24.3355,24.3592,24.3295,24.3414,8000.0
2006-08-18 11:15:00,40.99,41.02,40.99,41.02,4000.0,24.3295,24.3473,24.3295,24.3473,4000.0
2006-08-18 11:20:00,41.02,41.02,40.99,40.99,14600.0,24.3473,24.3473,24.3295,24.3295,14600.0
2006-08-18 11:25:00,40.99,40.99,40.94,40.95,12000.0,24.3295,24.3295,24.2998,24.3058,12000.0
2006-08-18 11:30:00,40.95,40.96,40.88,40.91,19800.0,24.3058,24.3117,24.2642,24.282,19800.0
2006-08-18 11:35:00,40.9,40.91,40.88,40.91,8800.0,24.2761,24.282,24.2642,24.282,8800.0
2006-08-18 11:40:00,40.92,40.93,40.91,40.93,6000.0,24.288,24.2939,24.282,24.2939,6000.0
2006-08-18 11:45:00,40.94,40.99,40.94,40.99,6400.0,24.2998,24.3295,24.2998,24.3295,6400.0
2006-08-18 11:50:00,41.0,41.0,40.96,40.96,10000.0,24.3355,24.3355,24.3117,24.3117,10000.0
2006-08-18 11:55:00,40.98,41.06,40.98,41.05,9400.0,24.3236,24.3711,24.3236,24.3651,9400.0
2006-08-18 12:00:00,41.05,41.06,41.0,41.0,6800.0,24.3651,24.3711,24.3355,24.3355,6800.0
2006-08-18 12:05:00,41.0,41.0,40.99,41.0,7200.0,24.3355,24.3355,24.3295,24.3355,7200.0
2006-08-18 12:10:00,40.99,40.99,40.92,40.92,8400.0,24.3295,24.3295,24.288,24.288,8400.0
2006-08-18 12:15:00,40.92,40.95,40.91,40.91,9400.0,24.288,24.3058,24.282,24.282,9400.0
2006-08-18 12:20:00,40.91,40.92,40.9,40.92,6200.0,24.282,24.288,24.2761,24.288,6200.0
2006-08-18 12:25:00,40.92,40.99,40.92,40.98,8000.0,24.288,24.3295,24.288,24.3236,8000.0
2006-08-18 12:30:00,40.97,40.98,40.95,40.95,2800.0,24.3177,24.3236,24.3058,24.3058,2800.0
2006-08-18 12:35:00,40.97,40.97,40.9,40.9,7000.0,24.3177,24.3177,24.2761,24.2761,7000.0
2006-08-18 12:40:00,40.9,40.91,40.88,40.91,3800.0,24.2761,24.282,24.2642,24.282,3800.0
2006-08-18 12:45:00,40.91,40.92,40.88,40.92,1800.0,24.282,24.288,24.2642,24.288,1800.0
2006-08-18 12:50:00,40.92,40.93,40.88,40.9,8800.0,24.288,24.2939,24.2642,24.2761,8800.0
2006-08-18 12:55:00,40.91,40.91,40.87,40.87,8200.0,24.282,24.282,24.2583,24.2583,8200.0
2006-08-18 13:00:00,40.88,40.88,40.85,40.85,12200.0,24.2642,24.2642,24.2464,24.2464,12200.0
2006-08-18 13:05:00,40.85,40.86,40.83,40.85,25600.0,24.2464,24.2524,24.2346,24.2464,25600.0
2006-08-18 13:10:00,40.85,40.87,40.83,40.83,6200.0,24.2464,24.2583,24.2346,24.2346,6200.0
2006-08-18 13:15:00,40.83,40.84,40.82,40.84,6000.0,24.2346,24.2405,24.2286,24.2405,6000.0
2006-08-18 13:20:00,40.84,40.87,40.83,40.85,13600.0,24.2405,24.2583,24.2346,24.2464,13600.0
2006-08-18 13:25:00,40.84,40.84,40.79,40.81,8000.0,24.2405,24.2405,24.2108,24.2227,8000.0
2006-08-18 13:30:00,40.82,40.82,40.8,40.81,8400.0,24.2286,24.2286,24.2167,24.2227,8400.0
2006-08-18 13:35:00,40.81,40.85,40.81,40.85,8200.0,24.2227,24.2464,24.2227,24.2464,8200.0
2006-08-18 13:40:00,40.85,40.93,40.79,40.86,18200.0,24.2464,24.2939,24.2108,24.2524,18200.0
2006-08-18 13:45:00,40.86,40.86,40.82,40.85,15800.0,24.2524,24.2524,24.2286,24.2464,15800.0
2006-08-18 13:50:00,40.85,40.86,40.8,40.84,36000.0,24.2464,24.2524,24.2167,24.2405,36000.0
2006-08-18 13:55:00,40.84,40.85,40.83,40.83,3800.0,24.2405,24.2464,24.2346,24.2346,3800.0
2006-08-18 14:00:00,40.84,40.84,40.81,40.84,2800.0,24.2405,24.2405,24.2227,24.2405,2800.0
2006-08-18 14:05:00,40.86,40.93,40.86,40.88,18000.0,24.2524,24.2939,24.2524,24.2642,18000.0
2006-08-18 14:10:00,40.89,40.91,40.88,40.88,5800.0,24.2702,24.282,24.2642,24.2642,5800.0
2006-08-18 14:15:00,40.89,41.01,40.89,40.98,25000.0,24.2702,24.3414,24.2702,24.3236,25000.0
2006-08-18 14:20:00,40.99,40.99,40.98,40.99,10800.0,24.3295,24.3295,24.3236,24.3295,10800.0
2006-08-18 14:25:00,40.99,41.01,40.98,41.01,14600.0,24.3295,24.3414,24.3236,24.3414,14600.0
2006-08-18 14:30:00,41.02,41.03,40.99,41.03,10400.0,24.3473,24.3533,24.3295,24.3533,10400.0
2006-08-18 14:35:00,41.04,41.04,40.98,41.0,13800.0,24.3592,24.3592,24.3236,24.3355,13800.0
2006-08-18 14:40:00,41.0,41.03,40.98,40.98,19200.0,24.3355,24.3533,24.3236,24.3236,19200.0
2006-08-18 14:45:00,40.98,41.01,40.98,41.0,13200.0,24.3236,24.3414,24.3236,24.3355,13200.0
2006-08-18 14:50:00,40.99,41.02,40.99,41.02,16200.0,24.3295,24.3473,24.3295,24.3473,16200.0
2006-08-18 14:55:00,41.02,41.03,40.99,40.99,14200.0,24.3473,24.3533,24.3295,24.3295,14200.0
2006-08-18 15:00:00,41.0,41.02,40.97,40.98,13600.0,24.3355,24.3473,24.3177,24.3236,13600.0
2006-08-18 15:05:00,40.98,41.04,40.98,41.04,11000.0,24.3236,24.3592,24.3236,24.3592,11000.0
2006-08-18 15:10:00,41.04,41.09,41.03,41.08,12800.0,24.3592,24.3889,24.3533,24.3829,12800.0
2006-08-18 15:15:00,41.07,41.07,41.04,41.06,16800.0,24.377,24.377,24.3592,24.3711,16800.0
2006-08-18 15:20:00,41.06,41.09,41.06,41.08,11200.0,24.3711,24.3889,24.3711,24.3829,11200.0
2006-08-18 15:25:00,41.09,41.1,41.09,41.1,20200.0,24.3889,24.3948,24.3889,24.3948,20200.0
2006-08-18 15:30:00,41.1,41.1,41.07,41.07,12800.0,24.3948,24.3948,24.377,24.377,12800.0
2006-08-18 15:35:00,41.08,41.09,41.07,41.09,20800.0,24.3829,24.3889,24.377,24.3889,20800.0
2006-08-18 15:40:00,41.08,41.09,41.04,41.05,20000.0,24.3829,24.3889,24.3592,24.3651,20000.0
2006-08-18 15:45:00,41.05,41.1,41.05,41.1,34600.0,24.3651,24.3948,24.3651,24.3948,34600.0
2006-08-18 15:50:00,41.1,41.1,41.05,41.05,24200.0,24.3948,24.3948,24.3651,24.3651,24200.0
2006-08-18 15:55:00,41.05,41.06,41.04,41.04,19000.0,24.3651,24.3711,24.3592,24.3592,19000.0
2006-08-21 09:30:00,40.95,40.96,40.85,40.92,47600.0,24.3058,24.3117,24.2464,24.288,47600.0
2006-08-21 09:35:00,40.91,40.95,40.85,40.85,15600.0,24.282,24.3058,24.2464,24.2464,15600.0
2006-08-21 09:40:00,40.85,40.89,40.76,40.76,26800.0,24.2464,24.2702,24.193,24.193,26800.0
2006-08-21 09:45:00,40.77,40.77,40.68,40.7,16800.0,24.1989,24.1989,24.1455,24.1574,16800.0
2006-08-21 09:50:00,40.7,40.76,40.7,40.73,31800.0,24.1574,24.193,24.1574,24.1752,31800.0
2006-08-21 09:55:00,40.73,40.73,40.66,40.67,22400.0,24.1752,24.1752,24.1337,24.1396,22400.0
2006-08-21 10:00:00,40.7,40.75,40.68,40.7,35800.0,24.1574,24.1871,24.1455,24.1574,35800.0
2006-08-21 10:05:00,40.7,40.8,40.68,40.8,9400.0,24.1574,24.2167,24.1455,24.2167,9400.0
2006-08-21 10:10:00,40.8,40.8,40.77,40.8,12000.0,24.2167,24.2167,24.1989,24.2167,12000.0
2006-08-21 10:15:00,40.8,40.89,40.8,40.88,21400.0,24.2167,24.2702,24.2167,24.2642,21400.0
2006-08-21 10:20:00,40.9,40.98,40.9,40.9,27200.0,24.2761,24.3236,24.2761,24.2761,27200.0
2006-08-21 10:25:00,40.92,40.92,40.87,40.87,10200.0,24.288,24.288,24.2583,24.2583,10200.0
2006-08-21 10:30:00,40.85,40.87,40.84,40.85,12600.0,24.2464,24.2583,24.2405,24.2464,12600.0
2006-08-21 10:35:00,40.85,40.85,40.83,40.85,7800.0,24.2464,24.2464,24.2346,24.2464,7800.0
2006-08-21 10:40:00,40.85,40.96,40.85,40.93,22600.0,24.2464,24.3117,24.2464,24.2939,22600.0
2006-08-21 10:45:00,40.92,40.94,40.86,40.89,30000.0,24.288,24.2998,24.2524,24.2702,30000.0
2006-08-21 10:50:00,40.87,40.89,40.87,40.87,4400.0,24.2583,24.2702,24.2583,24.2583,4400.0
2006-08-21 10:55:00,40.87,40.9,40.87,40.89,10000.0,24.2583,24.2761,24.2583,24.2702,10000.0
2006-08-21 11:00:00,40.9,40.9,40.84,40.85,13200.0,24.2761,24.2761,24.2405,24.2464,13200.0
2006-08-21 11:05:00,40.84,40.84,40.8,40.8,17200.0,24.2405,24.2405,24.2167,24.2167,17200.0
2006-08-21 11:10:00,40.8,40.81,40.74,40.81,11800.0,24.2167,24.2227,24.1811,24.2227,11800.0
2006-08-21 11:15:00,40.77,40.8,40.76,40.8,15400.0,24.1989,24.2167,24.193,24.2167,15400.0
2006-08-21 11:20:00,40.8,40.82,40.79,40.82,8200.0,24.2167,24.2286,24.2108,24.2286,8200.0
2006-08-21 11:25:00,40.8,40.81,40.75,40.8,17400.0,24.2167,24.2227,24.1871,24.2167,17400.0
2006-08-21 11:30:00,40.8,40.84,40.8,40.84,11000.0,24.2167,24.2405,24.2167,24.2405,11000.0
2006-08-21 11:35:00,40.84,40.85,40.79,40.8,14000.0,24.2405,24.2464,24.2108,24.2167,14000.0
2006-08-21 11:40:00,40.81,40.81,40.78,40.78,8800.0,24.2227,24.2227,24.2049,24.2049,8800.0
2006-08-21 11:45:00,40.79,40.8,40.76,40.76,20400.0,24.2108,24.2167,24.193,24.193,20400.0
2006-08-21 11:50:00,40.76,40.8,40.75,40.79,10200.0,24.193,24.2167,24.1871,24.2108,10200.0
2006-08-21 11:55:00,40.78,40.79,40.75,40.76,12400.0,24.2049,24.2108,24.1871,24.193,12400.0
2006-08-21 12:00:00,40.76,40.79,40.76,40.79,10800.0,24.193,24.2108,24.193,24.2108,10800.0
2006-08-21 12:05:00,40.78,40.81,40.75,40.81,15800.0,24.2049,24.2227,24.1871,24.2227,15800.0
2006-08-21 12:10:00,40.82,40.84,40.79,40.84,7600.0,24.2286,24.2405,24.2108,24.2405,7600.0
2006-08-21 12:15:00,40.81,40.82,40.77,40.82,10800.0,24.2227,24.2286,24.1989,24.2286,10800.0
2006-08-21 12:20:00,40.83,40.84,40.82,40.82,5400.0,24.2346,24.2405,24.2286,24.2286,5400.0
2006-08-21 12:25:00,40.83,40.83,40.82,40.82,600.0,24.2346,24.2346,24.2286,24.2286,600.0
2006-08-21 12:30:00,40.83,40.83,40.81,40.81,1200.0,24.2346,24.2346,24.2227,24.2227,1200.0
2006-08-21 12:35:00,40.82,40.82,40.81,40.81,2600.0,24.2286,24.2286,24.2227,24.2227,2600.0
2006-08-21 12:40:00,40.81,40.82,40.81,40.81,5200.0,24.2227,24.2286,24.2227,24.2227,5200.0
2006-08-21 12:45:00,40.82,40.82,40.81,40.82,3400.0,24.2286,24.2286,24.2227,24.2286,3400.0
2006-08-21 12:50:00,40.83,40.86,40.82,40.82,20400.0,24.2346,24.2524,24.2286,24.2286,20400.0
2006-08-21 12:55:00,40.82,40.82,40.8,40.8,5800.0,24.2286,24.2286,24.2167,24.2167,5800.0
2006-08-21 13:00:00,40.79,40.79,40.79,40.79,2000.0,24.2108,24.2108,24.2108,24.2108,2000.0
2006-08-21 13:05:00,40.79,40.82,40.79,40.81,6000.0,24.2108,24.2286,24.2108,24.2227,6000.0
2006-08-21 13:10:00,40.81,40.83,40.81,40.81,7800.0,24.2227,24.2346,24.2227,24.2227,7800.0
2006-08-21 13:15:00,40.81,40.82,40.77,40.78,10400.0,24.2227,24.2286,24.1989,24.2049,10400.0
2006-08-21 13:20:00,40.76,40.77,40.76,40.76,2400.0,24.193,24.1989,24.193,24.193,2400.0
2006-08-21 13:25:00,40.72,40.74,40.71,40.71,6000.0,24.1693,24.1811,24.1633,24.1633,6000.0
2006-08-21 13:30:00,40.72,40.73,40.71,40.72,1800.0,24.1693,24.1752,24.1633,24.1693,1800.0
2006-08-21 13:35:00,40.73,40.75,40.72,40.75,8400.0,24.1752,24.1871,24.1693,24.1871,8400.0
2006-08-21 13:40:00,40.74,40.76,40.73,40.73,5800.0,24.1811,24.193,24.1752,24.1752,5800.0
2006-08-21 13:45:00,40.74,40.8,40.72,40.78,58600.0,24.1811,24.2167,24.1693,24.2049,58600.0
2006-08-21 13:50:00,40.79,40.82,40.74,40.81,64600.0,24.2108,24.2286,24.1811,24.2227,64600.0
2006-08-21 13:55:00,40.81,40.83,40.81,40.81,8200.0,24.2227,24.2346,24.2227,24.2227,8200.0
2006-08-21 14:00:00,40.82,40.84,40.81,40.83,12200.0,24.2286,24.2405,24.2227,24.2346,12200.0
2006-08-21 14:05:00,40.83,40.86,40.83,40.84,3400.0,24.2346,24.2524,24.2346,24.2405,3400.0
2006-08-21 14:10:00,40.84,40.84,40.81,40.81,9200.0,24.2405,24.2405,24.2227,24.2227,9200.0
2006-08-21 14:15:00,40.81,40.81,40.74,40.75,12000.0,24.2227,24.2227,24.1811,24.1871,12000.0
2006-08-21 14:20:00,40.76,40.77,40.76,40.77,6200.0,24.193,24.1989,24.193,24.1989,6200.0
2006-08-21 14:25:00,40.77,40.8,40.77,40.77,11200.0,24.1989,24.2167,24.1989,24.1989,11200.0
2006-08-21 14:30:00,40.77,40.79,40.77,40.77,7600.0,24.1989,24.2108,24.1989,24.1989,7600.0
2006-08-21 14:35:00,40.78,40.79,40.78,40.79,4400.0,24.2049,24.2108,24.2049,24.2108,4400.0
2006-08-21 14:40:00,40.79,40.79,40.72,40.73,13800.0,24.2108,24.2108,24.1693,24.1752,13800.0
2006-08-21 14:45:00,40.73,40.74,40.73,40.73,7400.0,24.1752,24.1811,24.1752,24.1752,7400.0
2006-08-21 14:50:00,40.73,40.75,40.72,40.72,7200.0,24.1752,24.1871,24.1693,24.1693,7200.0
2006-08-21 14:55:00,40.72,40.78,40.71,40.74,22400.0,24.1693,24.2049,24.1633,24.1811,22400.0
2006-08-21 15:00:00,40.74,40.74,40.73,40.73,17200.0,24.1811,24.1811,24.1752,24.1752,17200.0
2006-08-21 15:05:00,40.71,40.74,40.7,40.72,16600.0,24.1633,24.1811,24.1574,24.1693,16600.0
2006-08-21 15:10:00,40.72,40.78,40.72,40.78,27800.0,24.1693,24.2049,24.1693,24.2049,27800.0
2006-08-21 15:15:00,40.77,40.77,40.73,40.74,11000.0,24.1989,24.1989,24.1752,24.1811,11000.0
2006-08-21 15:20:00,40.74,40.82,40.73,40.81,15800.0,24.1811,24.2286,24.1752,24.2227,15800.0
2006-08-21 15:25:00,40.81,40.81,40.74,40.74,14200.0,24.2227,24.2227,24.1811,24.1811,14200.0
2006-08-21 15:30:00,40.75,40.75,40.73,40.73,16000.0,24.1871,24.1871,24.1752,24.1752,16000.0
2006-08-21 15:35:00,40.73,40.81,40.72,40.81,30600.0,24.1752,24.2227,24.1693,24.2227,30600.0
2006-08-21 15:40:00,40.79,40.83,40.77,40.83,35000.0,24.2108,24.2346,24.1989,24.2346,35000.0
2006-08-21 15:45:00,40.83,40.86,40.82,40.85,26200.0,24.2346,24.2524,24.2286,24.2464,26200.0
2006-08-21 15:50:00,40.84,40.85,40.82,40.83,40000.0,24.2405,24.2464,24.2286,24.2346,40000.0
2006-08-21 15:55:00,40.83,40.83,40.79,40.81,49600.0,24.2346,24.2346,24.2108,24.2227,49600.0
2006-08-22 09:30:00,40.58,40.62,40.55,40.59,77200.0,24.0862,24.1099,24.0684,24.0921,77200.0
2006-08-22 09:35:00,40.63,40.73,40.59,40.73,47600.0,24.1158,24.1752,24.0921,24.1752,47600.0
2006-08-22 09:40:00,40.74,40.81,40.71,40.71,20800.0,24.1811,24.2227,24.1633,24.1633,20800.0
2006-08-22 09:45:00,40.72,40.77,40.66,40.68,50000.0,24.1693,24.1989,24.1337,24.1455,50000.0
2006-08-22 09:50:00,40.68,40.78,40.68,40.69,78600.0,24.1455,24.2049,24.1455,24.1515,78600.0
2006-08-22 09:55:00,40.7,40.71,40.65,40.68,36200.0,24.1574,24.1633,24.1277,24.1455,36200.0
2006-08-22 10:00:00,40.69,40.7,40.65,40.68,30000.0,24.1515,24.1574,24.1277,24.1455,30000.0
2006-08-22 10:05:00,40.68,40.7,40.66,40.68,18600.0,24.1455,24.1574,24.1337,24.1455,18600.0
2006-08-22 10:10:00,40.69,40.74,40.68,40.69,33000.0,24.1515,24.1811,24.1455,24.1515,33000.0
2006-08-22 10:15:00,40.71,40.72,40.68,40.69,36800.0,24.1633,24.1693,24.1455,24.1515,36800.0
2006-08-22 10:20:00,40.73,40.75,40.71,40.75,10200.0,24.1752,24.1871,24.1633,24.1871,10200.0
2006-08-22 10:25:00,40.76,40.76,40.71,40.71,17400.0,24.193,24.193,24.1633,24.1633,17400.0
2006-08-22 10:30:00,40.72,40.76,40.72,40.73,15600.0,24.1693,24.193,24.1693,24.1752,15600.0
2006-08-22 10:35:00,40.73,40.74,40.65,40.65,29000.0,24.1752,24.1811,24.1277,24.1277,29000.0
2006-08-22 10:40:00,40.65,40.65,40.61,40.62,69800.0,24.1277,24.1277,24.104,24.1099,69800.0
2006-08-22 10:45:00,40.62,40.62,40.58,40.59,36200.0,24.1099,24.1099,24.0862,24.0921,36200.0
2006-08-22 10:50:00,40.6,40.61,40.58,40.6,27800.0,24.098,24.104,24.0862,24.098,27800.0
2006-08-22 10:55:00,40.6,40.62,40.56,40.62,65000.0,24.098,24.1099,24.0743,24.1099,65000.0
2006-08-22 11:00:00,40.62,40.63,40.58,40.6,55600.0,24.1099,24.1158,24.0862,24.098,55600.0
2006-08-22 11:05:00,40.6,40.65,40.6,40.64,17000.0,24.098,24.1277,24.098,24.1218,17000.0
2006-08-22 11:10:00,40.63,40.64,40.62,40.63,10200.0,24.1158,24.1218,24.1099,24.1158,10200.0
2006-08-22 11:15:00,40.63,40.65,40.59,40.6,21400.0,24.1158,24.1277,24.0921,24.098,21400.0
2006-08-22 11:20:00,40.6,40.63,40.6,40.63,29200.0,24.098,24.1158,24.098,24.1158,29200.0
2006-08-22 11:25:00,40.63,40.63,40.61,40.61,45000.0,24.1158,24.1158,24.104,24.104,45000.0
2006-08-22 11:30:00,40.59,40.61,40.57,40.58,19600.0,24.0921,24.104,24.0802,24.0862,19600.0
2006-08-22 11:35:00,40.59,40.59,40.54,40.54,16200.0,24.0921,24.0921,24.0624,24.0624,16200.0
2006-08-22 11:40:00,40.52,40.54,40.49,40.5,22400.0,24.0506,24.0624,24.0327,24.0387,22400.0
2006-08-22 11:45:00,40.5,40.5,40.46,40.46,11600.0,24.0387,24.0387,24.0149,24.0149,11600.0
2006-08-22 11:50:00,40.46,40.46,40.43,40.43,47400.0,24.0149,24.0149,23.9971,23.9971,47400.0
2006-08-22 11:55:00,40.45,40.49,40.41,40.43,49800.0,24.009,24.0327,23.9853,23.9971,49800.0
2006-08-22 12:00:00,40.43,40.55,40.43,40.54,44800.0,23.9971,24.0684,23.9971,24.0624,44800.0
2006-08-22 12:05:00,40.55,40.55,40.46,40.49,39400.0,24.0684,24.0684,24.0149,24.0327,39400.0
2006-08-22 12:10:00,40.48,40.52,40.48,40.49,65400.0,24.0268,24.0506,24.0268,24.0327,65400.0
2006-08-22 12:15:00,40.49,40.51,40.48,40.5,8800.0,24.0327,24.0446,24.0268,24.0387,8800.0
2006-08-22 12:20:00,40.51,40.51,40.48,40.48,6400.0,24.0446,24.0446,24.0268,24.0268,6400.0
2006-08-22 12:25:00,40.49,40.49,40.47,40.49,4400.0,24.0327,24.0327,24.0209,24.0327,4400.0
2006-08-22 12:30:00,40.46,40.46,40.42,40.45,14000.0,24.0149,24.0149,23.9912,24.009,14000.0
2006-08-22 12:35:00,40.45,40.45,40.43,40.44,9600.0,24.009,24.009,23.9971,24.0031,9600.0
2006-08-22 12:40:00,40.43,40.44,40.4,40.41,8000.0,23.9971,24.0031,23.9793,23.9853,8000.0
2006-08-22 12:45:00,40.41,40.42,40.41,40.41,6400.0,23.9853,23.9912,23.9853,23.9853,6400.0
2006-08-22 12:50:00,40.38,40.41,40.38,40.4,11600.0,23.9675,23.9853,23.9675,23.9793,11600.0
2006-08-22 12:55:00,40.4,40.42,40.4,40.42,9400.0,23.9793,23.9912,23.9793,23.9912,9400.0
2006-08-22 13:00:00,40.4,40.4,40.35,40.39,23400.0,23.9793,23.9793,23.9497,23.9734,23400.0
2006-08-22 13:05:00,40.39,40.39,40.27,40.32,27200.0,23.9734,23.9734,23.9022,23.9318,27200.0
2006-08-22 13:10:00,40.32,40.33,40.3,40.33,18600.0,23.9318,23.9378,23.92,23.9378,18600.0
2006-08-22 13:15:00,40.34,40.34,40.3,40.3,11200.0,23.9437,23.9437,23.92,23.92,11200.0
2006-08-22 13:20:00,40.3,40.32,40.23,40.29,26400.0,23.92,23.9318,23.8784,23.914,26400.0
2006-08-22 13:25:00,40.3,40.37,40.29,40.35,17000.0,23.92,23.9615,23.914,23.9497,17000.0
2006-08-22 13:30:00,40.35,40.35,40.3,40.34,20000.0,23.9497,23.9497,23.92,23.9437,20000.0
2006-08-22 13:35:00,40.35,40.39,40.35,40.37,21200.0,23.9497,23.9734,23.9497,23.9615,21200.0
2006-08-22 13:40:00,40.36,40.36,40.33,40.33,24400.0,23.9556,23.9556,23.9378,23.9378,24400.0
2006-08-22 13:45:00,40.33,40.34,40.3,40.32,11400.0,23.9378,23.9437,23.92,23.9318,11400.0
2006-08-22 13:50:00,40.32,40.39,40.32,40.38,15000.0,23.9318,23.9734,23.9318,23.9675,15000.0
2006-08-22 13:55:00,40.38,40.46,40.38,40.4,12600.0,23.9675,24.0149,23.9675,23.9793,12600.0
2006-08-22 14:00:00,40.4,40.46,40.4,40.43,16000.0,23.9793,24.0149,23.9793,23.9971,16000.0
2006-08-22 14:05:00,40.42,40.42,40.35,40.38,21200.0,23.9912,23.9912,23.9497,23.9675,21200.0
2006-08-22 14:10:00,40.38,40.4,40.35,40.37,10000.0,23.9675,23.9793,23.9497,23.9615,10000.0
2006-08-22 14:15:00,40.37,40.47,40.35,40.46,40800.0,23.9615,24.0209,23.9497,24.0149,40800.0
2006-08-22 14:20:00,40.46,40.46,40.43,40.44,9800.0,24.0149,24.0149,23.9971,24.0031,9800.0
2006-08-22 14:25:00,40.44,40.49,40.44,40.49,13600.0,24.0031,24.0327,24.0031,24.0327,13600.0
2006-08-22 14:30:00,40.48,40.51,40.48,40.51,20200.0,24.0268,24.0446,24.0268,24.0446,20200.0
2006-08-22 14:35:00,40.51,40.51,40.45,40.47,17800.0,24.0446,24.0446,24.009,24.0209,17800.0
2006-08-22 14:40:00,40.47,40.56,40.47,40.56,37000.0,24.0209,24.0743,24.0209,24.0743,37000.0
2006-08-22 14:45:00,40.55,40.55,40.5,40.52,54800.0,24.0684,24.0684,24.0387,24.0506,54800.0
2006-08-22 14:50:00,40.51,40.51,40.45,40.45,50600.0,24.0446,24.0446,24.009,24.009,50600.0
2006-08-22 14:55:00,40.45,40.52,40.42,40.49,31000.0,24.009,24.0506,23.9912,24.0327,31000.0
2006-08-22 15:00:00,40.48,40.54,40.48,40.51,28600.0,24.0268,24.0624,24.0268,24.0446,28600.0
2006-08-22 15:05:00,40.5,40.55,40.5,40.55,39400.0,24.0387,24.0684,24.0387,24.0684,39400.0
2006-08-22 15:10:00,40.55,40.6,40.51,40.59,81600.0,24.0684,24.098,24.0446,24.0921,81600.0
2006-08-22 15:15:00,40.59,40.6,40.54,40.59,75400.0,24.0921,24.098,24.0624,24.0921,75400.0
2006-08-22 15:20:00,40.59,40.61,40.56,40.6,58600.0,24.0921,24.104,24.0743,24.098,58600.0
2006-08-22 15:25:00,40.6,40.63,40.54,40.54,20400.0,24.098,24.1158,24.0624,24.0624,20400.0
2006-08-22 15:30:00,40.55,40.55,40.52,40.55,14600.0,24.0684,24.0684,24.0506,24.0684,14600.0
2006-08-22 15:35:00,40.54,40.56,40.52,40.55,18800.0,24.0624,24.0743,24.0506,24.0684,18800.0
2006-08-22 15:40:00,40.56,40.58,40.54,40.56,32000.0,24.0743,24.0862,24.0624,24.0743,32000.0
2006-08-22 15:45:00,40.56,40.61,40.56,40.59,31600.0,24.0743,24.104,24.0743,24.0921,31600.0
2006-08-22 15:50:00,40.61,40.62,40.56,40.59,28800.0,24.104,24.1099,24.0743,24.0921,28800.0
2006-08-22 15:55:00,40.56,40.59,40.55,40.56,27000.0,24.0743,24.0921,24.0684,24.0743,27000.0
2006-08-23 09:30:00,40.79,40.85,40.75,40.79,73800.0,24.2108,24.2464,24.1871,24.2108,73800.0
2006-08-23 09:35:00,40.79,41.05,40.76,40.99,40600.0,24.2108,24.3651,24.193,24.3295,40600.0
2006-08-23 09:40:00,40.99,41.02,40.98,41.0,34800.0,24.3295,24.3473,24.3236,24.3355,34800.0
2006-08-23 09:45:00,40.99,41.02,40.98,40.99,30000.0,24.3295,24.3473,24.3236,24.3295,30000.0
2006-08-23 09:50:00,41.0,41.08,40.96,41.08,23600.0,24.3355,24.3829,24.3117,24.3829,23600.0
2006-08-23 09:55:00,41.08,41.2,41.05,41.11,60400.0,24.3829,24.4542,24.3651,24.4007,60400.0
2006-08-23 10:00:00,41.13,41.13,41.07,41.11,41200.0,24.4126,24.4126,24.377,24.4007,41200.0
2006-08-23 10:05:00,41.12,41.14,41.1,41.1,66000.0,24.4067,24.4186,24.3948,24.3948,66000.0
2006-08-23 10:10:00,41.08,41.13,41.07,41.12,34400.0,24.3829,24.4126,24.377,24.4067,34400.0
2006-08-23 10:15:00,41.1,41.12,41.06,41.07,35000.0,24.3948,24.4067,24.3711,24.377,35000.0
2006-08-23 10:20:00,41.04,41.07,40.99,41.04,16600.0,24.3592,24.377,24.3295,24.3592,16600.0
2006-08-23 10:25:00,41.06,41.07,40.98,41.0,28600.0,24.3711,24.377,24.3236,24.3355,28600.0
2006-08-23 10:30:00,41.0,41.03,40.97,41.0,93400.0,24.3355,24.3533,24.3177,24.3355,93400.0
2006-08-23 10:35:00,40.99,41.0,40.97,40.99,14800.0,24.3295,24.3355,24.3177,24.3295,14800.0
2006-08-23 10:40:00,40.97,41.0,40.97,40.97,31800.0,24.3177,24.3355,24.3177,24.3177,31800.0
2006-08-23 10:45:00,40.96,40.97,40.88,40.89,38000.0,24.3117,24.3177,24.2642,24.2702,38000.0
2006-08-23 10:50:00,40.89,40.9,40.88,40.89,6400.0,24.2702,24.2761,24.2642,24.2702,6400.0
2006-08-23 10:55:00,40.88,40.88,40.8,40.83,36000.0,24.2642,24.2642,24.2167,24.2346,36000.0
2006-08-23 11:00:00,40.85,40.85,40.74,40.78,56200.0,24.2464,24.2464,24.1811,24.2049,56200.0
2006-08-23 11:05:00,40.78,40.8,40.62,40.64,42800.0,24.2049,24.2167,24.1099,24.1218,42800.0
2006-08-23 11:10:00,40.63,40.64,40.59,40.62,23400.0,24.1158,24.1218,24.0921,24.1099,23400.0
2006-08-23 11:15:00,40.6,40.6,40.53,40.53,26800.0,24.098,24.098,24.0565,24.0565,26800.0
2006-08-23 11:20:00,40.53,40.65,40.53,40.59,69400.0,24.0565,24.1277,24.0565,24.0921,69400.0
2006-08-23 11:25:00,40.59,40.67,40.56,40.67,46000.0,24.0921,24.1396,24.0743,24.1396,46000.0
2006-08-23 11:30:00,40.66,40.67,40.62,40.63,31200.0,24.1337,24.1396,24.1099,24.1158,31200.0
2006-08-23 11:35:00,40.63,41.0,40.62,40.67,80800.0,24.1158,24.3355,24.1099,24.1396,80800.0
2006-08-23 11:40:00,40.67,40.71,40.67,40.69,20600.0,24.1396,24.1633,24.1396,24.1515,20600.0
2006-08-23 11:45:00,40.69,40.69,40.62,40.62,30400.0,24.1515,24.1515,24.1099,24.1099,30400.0
2006-08-23 11:50:00,40.62,40.66,40.61,40.65,23000.0,24.1099,24.1337,24.104,24.1277,23000.0
2006-08-23 11:55:00,40.64,40.66,40.64,40.64,3200.0,24.1218,24.1337,24.1218,24.1218,3200.0
2006-08-23 12:00:00,40.63,40.64,40.63,40.63,20000.0,24.1158,24.1218,24.1158,24.1158,20000.0
2006-08-23 12:05:00,40.63,40.65,40.62,40.62,17600.0,24.1158,24.1277,24.1099,24.1099,17600.0
2006-08-23 12:10:00,40.63,40.68,40.63,40.66,21600.0,24.1158,24.1455,24.1158,24.1337,21600.0
2006-08-23 12:15:00,40.66,40.66,40.6,40.62,27000.0,24.1337,24.1337,24.098,24.1099,27000.0
2006-08-23 12:20:00,40.6,40.6,40.54,40.56,18000.0,24.098,24.098,24.0624,24.0743,18000.0
2006-08-23 12:25:00,40.56,40.58,40.54,40.54,14800.0,24.0743,24.0862,24.0624,24.0624,14800.0
2006-08-23 12:30:00,40.54,40.59,40.52,40.55,20600.0,24.0624,24.0921,24.0506,24.0684,20600.0
2006-08-23 12:35:00,40.54,40.56,40.52,40.53,12000.0,24.0624,24.0743,24.0506,24.0565,12000.0
2006-08-23 12:40:00,40.5,40.58,40.5,40.58,43400.0,24.0387,24.0862,24.0387,24.0862,43400.0
2006-08-23 12:45:00,40.58,40.6,40.52,40.56,55600.0,24.0862,24.098,24.0506,24.0743,55600.0
2006-08-23 12:50:00,40.57,40.68,40.56,40.61,46800.0,24.0802,24.1455,24.0743,24.104,46800.0
2006-08-23 12:55:00,40.6,40.69,40.6,40.6,44800.0,24.098,24.1515,24.098,24.098,44800.0
2006-08-23 13:00:00,40.61,40.64,40.59,40.63,38000.0,24.104,24.1218,24.0921,24.1158,38000.0
2006-08-23 13:05:00,40.63,40.63,40.6,40.63,17600.0,24.1158,24.1158,24.098,24.1158,17600.0
2006-08-23 13:10:00,40.63,40.63,40.6,40.6,9400.0,24.1158,24.1158,24.098,24.098,9400.0
2006-08-23 13:15:00,40.6,40.62,40.59,40.62,10800.0,24.098,24.1099,24.0921,24.1099,10800.0
2006-08-23 13:20:00,40.6,40.63,40.6,40.61,10200.0,24.098,24.1158,24.098,24.104,10200.0
2006-08-23 13:25:00,40.6,40.65,40.58,40.59,15800.0,24.098,24.1277,24.0862,24.0921,15800.0
2006-08-23 13:30:00,40.58,40.6,40.58,40.58,8800.0,24.0862,24.098,24.0862,24.0862,8800.0
2006-08-23 13:35:00,40.58,40.58,40.52,40.52,11000.0,24.0862,24.0862,24.0506,24.0506,11000.0
2006-08-23 13:40:00,40.54,40.55,40.48,40.48,13400.0,24.0624,24.0684,24.0268,24.0268,13400.0
2006-08-23 13:45:00,40.47,40.48,40.41,40.41,12000.0,24.0209,24.0268,23.9853,23.9853,12000.0
2006-08-23 13:50:00,40.42,40.43,40.4,40.41,17000.0,23.9912,23.9971,23.9793,23.9853,17000.0
2006-08-23 13:55:00,40.41,40.46,40.41,40.46,12600.0,23.9853,24.0149,23.9853,24.0149,12600.0
2006-08-23 14:00:00,40.46,40.46,40.42,40.45,6000.0,24.0149,24.0149,23.9912,24.009,6000.0
2006-08-23 14:05:00,40.45,40.5,40.43,40.5,38000.0,24.009,24.0387,23.9971,24.0387,38000.0
2006-08-23 14:10:00,40.5,40.51,40.46,40.46,17600.0,24.0387,24.0446,24.0149,24.0149,17600.0
2006-08-23 14:15:00,40.46,40.46,40.43,40.43,20800.0,24.0149,24.0149,23.9971,23.9971,20800.0
2006-08-23 14:20:00,40.43,40.47,40.42,40.45,18000.0,23.9971,24.0209,23.9912,24.009,18000.0
2006-08-23 14:25:00,40.45,40.46,40.42,40.44,12200.0,24.009,24.0149,23.9912,24.0031,12200.0
2006-08-23 14:30:00,40.44,40.46,40.44,40.45,6200.0,24.0031,24.0149,24.0031,24.009,6200.0
2006-08-23 14:35:00,40.46,40.47,40.42,40.42,17400.0,24.0149,24.0209,23.9912,23.9912,17400.0
2006-08-23 14:40:00,40.45,40.45,40.32,40.32,20600.0,24.009,24.009,23.9318,23.9318,20600.0
2006-08-23 14:45:00,40.34,40.4,40.32,40.38,24000.0,23.9437,23.9793,23.9318,23.9675,24000.0
2006-08-23 14:50:00,40.4,40.43,40.3,40.31,56400.0,23.9793,23.9971,23.92,23.9259,56400.0
2006-08-23 14:55:00,40.33,40.37,40.33,40.34,22200.0,23.9378,23.9615,23.9378,23.9437,22200.0
2006-08-23 15:00:00,40.36,40.36,40.29,40.34,22800.0,23.9556,23.9556,23.914,23.9437,22800.0
2006-08-23 15:05:00,40.34,40.4,40.32,40.33,22000.0,23.9437,23.9793,23.9318,23.9378,22000.0
2006-08-23 15:10:00,40.35,40.38,40.35,40.38,70400.0,23.9497,23.9675,23.9497,23.9675,70400.0
2006-08-23 15:15:00,40.38,40.38,40.35,40.38,55600.0,23.9675,23.9675,23.9497,23.9675,55600.0
2006-08-23 15:20:00,40.39,40.39,40.37,40.38,15000.0,23.9734,23.9734,23.9615,23.9675,15000.0
2006-08-23 15:25:00,40.39,40.42,40.38,40.42,16800.0,23.9734,23.9912,23.9675,23.9912,16800.0
2006-08-23 15:30:00,40.4,40.44,40.38,40.44,20000.0,23.9793,24.0031,23.9675,24.0031,20000.0
2006-08-23 15:35:00,40.43,40.49,40.43,40.49,45400.0,23.9971,24.0327,23.9971,24.0327,45400.0
2006-08-23 15:40:00,40.49,40.54,40.49,40.54,44200.0,24.0327,24.0624,24.0327,24.0624,44200.0
2006-08-23 15:45:00,40.54,40.62,40.52,40.62,66800.0,24.0624,24.1099,24.0506,24.1099,66800.0
2006-08-23 15:50:00,40.63,40.71,40.63,40.7,66800.0,24.1158,24.1633,24.1158,24.1574,66800.0
2006-08-23 15:55:00,40.7,40.7,40.65,40.66,60400.0,24.1574,24.1574,24.1277,24.1337,60400.0
2006-08-24 09:30:00,40.71,40.87,40.71,40.8,100600.0,24.1633,24.2583,24.1633,24.2167,100600.0
2006-08-24 09:35:00,40.8,40.85,40.72,40.78,32600.0,24.2167,24.2464,24.1693,24.2049,32600.0
2006-08-24 09:40:00,40.78,40.8,40.76,40.77,24600.0,24.2049,24.2167,24.193,24.1989,24600.0
2006-08-24 09:45:00,40.79,40.85,40.77,40.77,27800.0,24.2108,24.2464,24.1989,24.1989,27800.0
2006-08-24 09:50:00,40.77,40.84,40.74,40.83,22200.0,24.1989,24.2405,24.1811,24.2346,22200.0
2006-08-24 09:55:00,40.83,40.89,40.77,40.83,64000.0,24.2346,24.2702,24.1989,24.2346,64000.0
2006-08-24 10:00:00,40.82,40.82,40.74,40.8,48600.0,24.2286,24.2286,24.1811,24.2167,48600.0
2006-08-24 10:05:00,40.8,40.86,40.75,40.78,101800.0,24.2167,24.2524,24.1871,24.2049,101800.0
2006-08-24 10:10:00,40.77,40.85,40.74,40.74,56600.0,24.1989,24.2464,24.1811,24.1811,56600.0
2006-08-24 10:15:00,40.75,40.75,40.65,40.7,71800.0,24.1871,24.1871,24.1277,24.1574,71800.0
2006-08-24 10:20:00,40.7,40.7,40.58,40.6,36000.0,24.1574,24.1574,24.0862,24.098,36000.0
2006-08-24 10:25:00,40.59,40.6,40.52,40.52,30400.0,24.0921,24.098,24.0506,24.0506,30400.0
2006-08-24 10:30:00,40.52,40.57,40.5,40.5,30200.0,24.0506,24.0802,24.0387,24.0387,30200.0
2006-08-24 10:35:00,40.5,40.5,40.38,40.45,43600.0,24.0387,24.0387,23.9675,24.009,43600.0
2006-08-24 10:40:00,40.45,40.5,40.43,40.48,34400.0,24.009,24.0387,23.9971,24.0268,34400.0
2006-08-24 10:45:00,40.48,40.55,40.48,40.54,16800.0,24.0268,24.0684,24.0268,24.0624,16800.0
2006-08-24 10:50:00,40.54,40.63,40.54,40.62,19800.0,24.0624,24.1158,24.0624,24.1099,19800.0
2006-08-24 10:55:00,40.62,40.67,40.62,40.65,23200.0,24.1099,24.1396,24.1099,24.1277,23200.0
2006-08-24 11:00:00,40.65,40.66,40.63,40.65,61400.0,24.1277,24.1337,24.1158,24.1277,61400.0
2006-08-24 11:05:00,40.64,40.7,40.62,40.62,25000.0,24.1218,24.1574,24.1099,24.1099,25000.0
2006-08-24 11:10:00,40.63,40.68,40.63,40.67,23800.0,24.1158,24.1455,24.1158,24.1396,23800.0
2006-08-24 11:15:00,40.66,40.67,40.65,40.66,19800.0,24.1337,24.1396,24.1277,24.1337,19800.0
2006-08-24 11:20:00,40.66,40.66,40.6,40.61,23600.0,24.1337,24.1337,24.098,24.104,23600.0
2006-08-24 11:25:00,40.62,40.63,40.6,40.6,26400.0,24.1099,24.1158,24.098,24.098,26400.0
2006-08-24 11:30:00,40.6,40.6,40.56,40.6,20400.0,24.098,24.098,24.0743,24.098,20400.0
2006-08-24 11:35:00,40.6,40.62,40.55,40.62,38400.0,24.098,24.1099,24.0684,24.1099,38400.0
2006-08-24 11:40:00,40.63,40.65,40.59,40.6,48200.0,24.1158,24.1277,24.0921,24.098,48200.0
2006-08-24 11:45:00,40.6,40.61,40.55,40.55,21000.0,24.098,24.104,24.0684,24.0684,21000.0
2006-08-24 11:50:00,40.55,40.59,40.52,40.56,18400.0,24.0684,24.0921,24.0506,24.0743,18400.0
2006-08-24 11:55:00,40.56,40.58,40.56,40.57,4600.0,24.0743,24.0862,24.0743,24.0802,4600.0
2006-08-24 12:00:00,40.56,40.56,40.49,40.51,15400.0,24.0743,24.0743,24.0327,24.0446,15400.0
2006-08-24 12:05:00,40.51,40.56,40.49,40.49,17200.0,24.0446,24.0743,24.0327,24.0327,17200.0
2006-08-24 12:10:00,40.48,40.52,40.48,40.52,14800.0,24.0268,24.0506,24.0268,24.0506,14800.0
2006-08-24 12:15:00,40.52,40.54,40.5,40.5,28800.0,24.0506,24.0624,24.0387,24.0387,28800.0
2006-08-24 12:20:00,40.51,40.52,40.5,40.5,18200.0,24.0446,24.0506,24.0387,24.0387,18200.0
2006-08-24 12:25:00,40.5,40.5,40.48,40.48,9400.0,24.0387,24.0387,24.0268,24.0268,9400.0
2006-08-24 12:30:00,40.47,40.48,40.47,40.47,10400.0,24.0209,24.0268,24.0209,24.0209,10400.0
2006-08-24 12:35:00,40.47,40.47,40.43,40.44,28000.0,24.0209,24.0209,23.9971,24.0031,28000.0
2006-08-24 12:40:00,40.44,40.44,40.41,40.41,5000.0,24.0031,24.0031,23.9853,23.9853,5000.0
2006-08-24 12:45:00,40.41,40.42,40.39,40.4,17600.0,23.9853,23.9912,23.9734,23.9793,17600.0
2006-08-24 12:50:00,40.39,40.41,40.38,40.39,12200.0,23.9734,23.9853,23.9675,23.9734,12200.0
2006-08-24 12:55:00,40.4,40.46,40.39,40.46,15400.0,23.9793,24.0149,23.9734,24.0149,15400.0
2006-08-24 13:00:00,40.46,40.48,40.44,40.45,20200.0,24.0149,24.0268,24.0031,24.009,20200.0
2006-08-24 13:05:00,40.44,40.44,40.41,40.41,15600.0,24.0031,24.0031,23.9853,23.9853,15600.0
2006-08-24 13:10:00,40.41,40.44,40.41,40.44,21400.0,23.9853,24.0031,23.9853,24.0031,21400.0
2006-08-24 13:15:00,40.44,40.46,40.42,40.42,19200.0,24.0031,24.0149,23.9912,23.9912,19200.0
2006-08-24 13:20:00,40.42,40.51,40.42,40.45,44000.0,23.9912,24.0446,23.9912,24.009,44000.0
2006-08-24 13:25:00,40.45,40.5,40.45,40.45,34600.0,24.009,24.0387,24.009,24.009,34600.0
2006-08-24 13:30:00,40.46,40.52,40.46,40.49,44000.0,24.0149,24.0506,24.0149,24.0327,44000.0
2006-08-24 13:35:00,40.49,40.49,40.42,40.42,11400.0,24.0327,24.0327,23.9912,23.9912,11400.0
2006-08-24 13:40:00,40.41,40.49,40.41,40.49,31800.0,23.9853,24.0327,23.9853,24.0327,31800.0
2006-08-24 13:45:00,40.48,40.48,40.45,40.46,11200.0,24.0268,24.0268,24.009,24.0149,11200.0
2006-08-24 13:50:00,40.47,40.48,40.46,40.48,13200.0,24.0209,24.0268,24.0149,24.0268,13200.0
2006-08-24 13:55:00,40.49,40.52,40.49,40.51,14800.0,24.0327,24.0506,24.0327,24.0446,14800.0
2006-08-24 14:00:00,40.49,40.52,40.49,40.51,9000.0,24.0327,24.0506,24.0327,24.0446,9000.0
2006-08-24 14:05:00,40.51,40.52,40.49,40.52,8800.0,24.0446,24.0506,24.0327,24.0506,8800.0
2006-08-24 14:10:00,40.52,40.6,40.48,40.57,28400.0,24.0506,24.098,24.0268,24.0802,28400.0
2006-08-24 14:15:00,40.57,40.58,40.55,40.57,10200.0,24.0802,24.0862,24.0684,24.0802,10200.0
2006-08-24 14:20:00,40.57,40.58,40.57,40.58,9200.0,24.0802,24.0862,24.0802,24.0862,9200.0
2006-08-24 14:25:00,40.57,40.57,40.54,40.55,11200.0,24.0802,24.0802,24.0624,24.0684,11200.0
2006-08-24 14:30:00,40.55,40.57,40.52,40.52,27800.0,24.0684,24.0802,24.0506,24.0506,27800.0
2006-08-24 14:35:00,40.52,40.57,40.52,40.54,12400.0,24.0506,24.0802,24.0506,24.0624,12400.0
2006-08-24 14:40:00,40.56,40.57,40.5,40.53,11000.0,24.0743,24.0802,24.0387,24.0565,11000.0
2006-08-24 14:45:00,40.53,40.57,40.52,40.55,15200.0,24.0565,24.0802,24.0506,24.0684,15200.0
2006-08-24 14:50:00,40.55,40.56,40.52,40.56,28000.0,24.0684,24.0743,24.0506,24.0743,28000.0
2006-08-24 14:55:00,40.56,40.63,40.55,40.6,26400.0,24.0743,24.1158,24.0684,24.098,26400.0
2006-08-24 15:00:00,40.6,40.6,40.56,40.57,13400.0,24.098,24.098,24.0743,24.0802,13400.0
2006-08-24 15:05:00,40.58,40.58,40.56,40.58,7000.0,24.0862,24.0862,24.0743,24.0862,7000.0
2006-08-24 15:10:00,40.58,40.58,40.54,40.56,20600.0,24.0862,24.0862,24.0624,24.0743,20600.0
2006-08-24 15:15:00,40.56,40.57,40.52,40.53,25600.0,24.0743,24.0802,24.0506,24.0565,25600.0
2006-08-24 15:20:00,40.52,40.54,40.52,40.53,23000.0,24.0506,24.0624,24.0506,24.0565,23000.0
2006-08-24 15:25:00,40.52,40.58,40.52,40.58,29800.0,24.0506,24.0862,24.0506,24.0862,29800.0
2006-08-24 15:30:00,40.56,40.57,40.54,40.56,28200.0,24.0743,24.0802,24.0624,24.0743,28200.0
2006-08-24 15:35:00,40.55,40.55,40.53,40.55,20400.0,24.0684,24.0684,24.0565,24.0684,20400.0
2006-08-24 15:40:00,40.54,40.54,40.48,40.49,31200.0,24.0624,24.0624,24.0268,24.0327,31200.0
2006-08-24 15:45:00,40.49,40.49,40.48,40.49,18200.0,24.0327,24.0327,24.0268,24.0327,18200.0
2006-08-24 15:50:00,40.49,40.49,40.47,40.48,23600.0,24.0327,24.0327,24.0209,24.0268,23600.0
2006-08-24 15:55:00,40.48,40.5,40.47,40.5,39000.0,24.0268,24.0387,24.0209,24.0387,39000.0
2006-08-25 09:30:00,40.35,40.43,40.27,40.27,42600.0,23.9497,23.9971,23.9022,23.9022,42600.0
2006-08-25 09:35:00,40.28,40.3,40.16,40.2,26000.0,23.9081,23.92,23.8369,23.8606,26000.0
2006-08-25 09:40:00,40.15,40.38,40.15,40.31,37000.0,23.8309,23.9675,23.8309,23.9259,37000.0
2006-08-25 09:45:00,40.31,40.34,40.22,40.22,49000.0,23.9259,23.9437,23.8725,23.8725,49000.0
2006-08-25 09:50:00,40.22,40.24,40.13,40.17,40200.0,23.8725,23.8844,23.8191,23.8428,40200.0
2006-08-25 09:55:00,40.17,40.23,40.13,40.22,37200.0,23.8428,23.8784,23.8191,23.8725,37200.0
2006-08-25 10:00:00,40.2,40.29,40.14,40.25,46400.0,23.8606,23.914,23.825,23.8903,46400.0
2006-08-25 10:05:00,40.24,40.26,40.16,40.17,199800.0,23.8844,23.8962,23.8369,23.8428,199800.0
2006-08-25 10:10:00,40.15,40.22,40.14,40.15,23200.0,23.8309,23.8725,23.825,23.8309,23200.0
2006-08-25 10:15:00,40.14,40.19,40.09,40.09,91400.0,23.825,23.8547,23.7953,23.7953,91400.0
2006-08-25 10:20:00,40.1,40.18,40.09,40.09,69000.0,23.8013,23.8487,23.7953,23.7953,69000.0
2006-08-25 10:25:00,40.09,40.12,40.03,40.09,59600.0,23.7953,23.8131,23.7597,23.7953,59600.0
2006-08-25 10:30:00,40.1,40.1,40.0,40.06,80200.0,23.8013,23.8013,23.7419,23.7775,80200.0
2006-08-25 10:35:00,40.05,40.06,39.98,40.02,41600.0,23.7716,23.7775,23.73,23.7538,41600.0
2006-08-25 10:40:00,40.01,40.01,39.96,40.0,45200.0,23.7478,23.7478,23.7182,23.7419,45200.0
2006-08-25 10:45:00,39.99,39.99,39.93,39.95,18200.0,23.736,23.736,23.7004,23.7122,18200.0
2006-08-25 10:50:00,39.95,39.99,39.93,39.94,24200.0,23.7122,23.736,23.7004,23.7063,24200.0
2006-08-25 10:55:00,39.94,40.01,39.94,40.0,12400.0,23.7063,23.7478,23.7063,23.7419,12400.0
2006-08-25 11:00:00,40.0,40.0,39.94,39.98,17600.0,23.7419,23.7419,23.7063,23.73,17600.0
2006-08-25 11:05:00,39.98,40.02,39.93,39.99,43000.0,23.73,23.7538,23.7004,23.736,43000.0
2006-08-25 11:10:00,40.01,40.09,39.99,40.09,23600.0,23.7478,23.7953,23.736,23.7953,23600.0
2006-08-25 11:15:00,40.08,40.17,40.06,40.09,35400.0,23.7894,23.8428,23.7775,23.7953,35400.0
2006-08-25 11:20:00,40.08,40.12,40.07,40.12,11200.0,23.7894,23.8131,23.7835,23.8131,11200.0
2006-08-25 11:25:00,40.12,40.16,40.09,40.13,43600.0,23.8131,23.8369,23.7953,23.8191,43600.0
2006-08-25 11:30:00,40.12,40.13,40.09,40.11,59400.0,23.8131,23.8191,23.7953,23.8072,59400.0
2006-08-25 11:35:00,40.11,40.13,40.09,40.09,31000.0,23.8072,23.8191,23.7953,23.7953,31000.0
2006-08-25 11:40:00,40.09,40.13,40.09,40.1,10200.0,23.7953,23.8191,23.7953,23.8013,10200.0
2006-08-25 11:45:00,40.1,40.16,40.1,40.13,33000.0,23.8013,23.8369,23.8013,23.8191,33000.0
2006-08-25 11:50:00,40.14,40.19,40.12,40.15,68000.0,23.825,23.8547,23.8131,23.8309,68000.0
2006-08-25 11:55:00,40.17,40.23,40.16,40.23,21000.0,23.8428,23.8784,23.8369,23.8784,21000.0
2006-08-25 12:00:00,40.23,40.23,40.19,40.19,7800.0,23.8784,23.8784,23.8547,23.8547,7800.0
2006-08-25 12:05:00,40.19,40.25,40.17,40.23,24800.0,23.8547,23.8903,23.8428,23.8784,24800.0
2006-08-25 12:10:00,40.24,40.25,40.22,40.25,11600.0,23.8844,23.8903,23.8725,23.8903,11600.0
2006-08-25 12:15:00,40.25,40.25,40.17,40.17,7800.0,23.8903,23.8903,23.8428,23.8428,7800.0
2006-08-25 12:20:00,40.17,40.17,40.13,40.13,15600.0,23.8428,23.8428,23.8191,23.8191,15600.0
2006-08-25 12:25:00,40.14,40.14,40.12,40.12,60800.0,23.825,23.825,23.8131,23.8131,60800.0
2006-08-25 12:30:00,40.13,40.13,40.1,40.13,48200.0,23.8191,23.8191,23.8013,23.8191,48200.0
2006-08-25 12:35:00,40.13,40.13,40.08,40.1,12800.0,23.8191,23.8191,23.7894,23.8013,12800.0
2006-08-25 12:40:00,40.1,40.1,40.07,40.09,9000.0,23.8013,23.8013,23.7835,23.7953,9000.0
2006-08-25 12:45:00,40.1,40.11,40.06,40.09,19600.0,23.8013,23.8072,23.7775,23.7953,19600.0
2006-08-25 12:50:00,40.06,40.08,40.05,40.06,8400.0,23.7775,23.7894,23.7716,23.7775,8400.0
2006-08-25 12:55:00,40.05,40.12,40.05,40.12,22600.0,23.7716,23.8131,23.7716,23.8131,22600.0
2006-08-25 13:00:00,40.12,40.13,40.1,40.12,16000.0,23.8131,23.8191,23.8013,23.8131,16000.0
2006-08-25 13:05:00,40.12,40.13,40.12,40.12,17600.0,23.8131,23.8191,23.8131,23.8131,17600.0
2006-08-25 13:10:00,40.12,40.13,40.1,40.1,43800.0,23.8131,23.8191,23.8013,23.8013,43800.0
2006-08-25 13:15:00,40.12,40.13,40.11,40.13,17800.0,23.8131,23.8191,23.8072,23.8191,17800.0
2006-08-25 13:20:00,40.12,40.13,40.11,40.13,19600.0,23.8131,23.8191,23.8072,23.8191,19600.0
2006-08-25 13:25:00,40.13,40.13,40.1,40.12,28600.0,23.8191,23.8191,23.8013,23.8131,28600.0
2006-08-25 13:30:00,40.12,40.17,40.12,40.16,65200.0,23.8131,23.8428,23.8131,23.8369,65200.0
2006-08-25 13:35:00,40.17,40.2,40.13,40.13,20200.0,23.8428,23.8606,23.8191,23.8191,20200.0
2006-08-25 13:40:00,40.15,40.16,40.13,40.15,9000.0,23.8309,23.8369,23.8191,23.8309,9000.0
2006-08-25 13:45:00,40.15,40.17,40.13,40.16,28600.0,23.8309,23.8428,23.8191,23.8369,28600.0
2006-08-25 13:50:00,40.17,40.19,40.16,40.17,23400.0,23.8428,23.8547,23.8369,23.8428,23400.0
2006-08-25 13:55:00,40.18,40.18,40.13,40.14,24000.0,23.8487,23.8487,23.8191,23.825,24000.0
2006-08-25 14:00:00,40.17,40.2,40.16,40.19,31400.0,23.8428,23.8606,23.8369,23.8547,31400.0
2006-08-25 14:05:00,40.19,40.2,40.19,40.2,5800.0,23.8547,23.8606,23.8547,23.8606,5800.0
2006-08-25 14:10:00,40.2,40.2,40.13,40.15,11200.0,23.8606,23.8606,23.8191,23.8309,11200.0
2006-08-25 14:15:00,40.15,40.16,40.1,40.13,10000.0,23.8309,23.8369,23.8013,23.8191,10000.0
2006-08-25 14:20:00,40.13,40.18,40.13,40.18,54400.0,23.8191,23.8487,23.8191,23.8487,54400.0
2006-08-25 14:25:00,40.18,40.2,40.15,40.2,59000.0,23.8487,23.8606,23.8309,23.8606,59000.0
2006-08-25 14:30:00,40.2,40.21,40.16,40.2,78400.0,23.8606,23.8666,23.8369,23.8606,78400.0
2006-08-25 14:35:00,40.2,40.21,40.16,40.16,74400.0,23.8606,23.8666,23.8369,23.8369,74400.0
2006-08-25 14:40:00,40.17,40.17,40.13,40.13,65200.0,23.8428,23.8428,23.8191,23.8191,65200.0
2006-08-25 14:45:00,40.14,40.15,40.13,40.15,54600.0,23.825,23.8309,23.8191,23.8309,54600.0
2006-08-25 14:50:00,40.15,40.15,40.13,40.15,30000.0,23.8309,23.8309,23.8191,23.8309,30000.0
2006-08-25 14:55:00,40.15,40.15,40.14,40.14,23800.0,23.8309,23.8309,23.825,23.825,23800.0
2006-08-25 15:00:00,40.13,40.15,40.13,40.13,32800.0,23.8191,23.8309,23.8191,23.8191,32800.0
2006-08-25 15:05:00,40.13,40.15,40.13,40.15,24400.0,23.8191,23.8309,23.8191,23.8309,24400.0
2006-08-25 15:10:00,40.15,40.15,40.13,40.14,28200.0,23.8309,23.8309,23.8191,23.825,28200.0
2006-08-25 15:15:00,40.15,40.19,40.15,40.19,16000.0,23.8309,23.8547,23.8309,23.8547,16000.0
2006-08-25 15:20:00,40.19,40.23,40.19,40.23,60000.0,23.8547,23.8784,23.8547,23.8784,60000.0
2006-08-25 15:25:00,40.23,40.24,40.22,40.22,13000.0,23.8784,23.8844,23.8725,23.8725,13000.0
2006-08-25 15:30:00,40.23,40.24,40.21,40.23,28600.0,23.8784,23.8844,23.8666,23.8784,28600.0
2006-08-25 15:35:00,40.23,40.23,40.19,40.2,43600.0,23.8784,23.8784,23.8547,23.8606,43600.0
2006-08-25 15:40:00,40.2,40.2,40.15,40.15,13800.0,23.8606,23.8606,23.8309,23.8309,13800.0
2006-08-25 15:45:00,40.14,40.15,40.12,40.13,18600.0,23.825,23.8309,23.8131,23.8191,18600.0
2006-08-25 15:50:00,40.11,40.13,40.11,40.13,90600.0,23.8072,23.8191,23.8072,23.8191,90600.0
2006-08-25 15:55:00,40.13,40.15,40.12,40.13,26000.0,23.8191,23.8309,23.8131,23.8191,26000.0
2006-08-28 09:30:00,40.08,40.17,40.08,40.14,34400.0,23.7894,23.8428,23.7894,23.825,34400.0
2006-08-28 09:35:00,40.15,40.27,40.13,40.19,23200.0,23.8309,23.9022,23.8191,23.8547,23200.0
2006-08-28 09:40:00,40.19,40.24,40.15,40.23,24200.0,23.8547,23.8844,23.8309,23.8784,24200.0
2006-08-28 09:45:00,40.22,40.26,40.18,40.26,40000.0,23.8725,23.8962,23.8487,23.8962,40000.0
2006-08-28 09:50:00,40.27,40.36,40.27,40.31,30400.0,23.9022,23.9556,23.9022,23.9259,30400.0
2006-08-28 09:55:00,40.31,40.36,40.28,40.35,12600.0,23.9259,23.9556,23.9081,23.9497,12600.0
2006-08-28 10:00:00,40.35,40.5,40.35,40.44,44200.0,23.9497,24.0387,23.9497,24.0031,44200.0
2006-08-28 10:05:00,40.44,40.54,40.44,40.51,41200.0,24.0031,24.0624,24.0031,24.0446,41200.0
2006-08-28 10:10:00,40.49,40.58,40.49,40.52,16000.0,24.0327,24.0862,24.0327,24.0506,16000.0
2006-08-28 10:15:00,40.54,40.55,40.51,40.53,19000.0,24.0624,24.0684,24.0446,24.0565,19000.0
2006-08-28 10:20:00,40.52,40.56,40.47,40.47,13800.0,24.0506,24.0743,24.0209,24.0209,13800.0
2006-08-28 10:25:00,40.48,40.51,40.48,40.51,85000.0,24.0268,24.0446,24.0268,24.0446,85000.0
2006-08-28 10:30:00,40.5,40.58,40.47,40.55,82600.0,24.0387,24.0862,24.0209,24.0684,82600.0
2006-08-28 10:35:00,40.56,40.61,40.53,40.6,42800.0,24.0743,24.104,24.0565,24.098,42800.0
2006-08-28 10:40:00,40.6,40.61,40.58,40.6,49200.0,24.098,24.104,24.0862,24.098,49200.0
2006-08-28 10:45:00,40.6,40.65,40.55,40.62,55600.0,24.098,24.1277,24.0684,24.1099,55600.0
2006-08-28 10:50:00,40.63,40.63,40.61,40.62,24400.0,24.1158,24.1158,24.104,24.1099,24400.0
2006-08-28 10:55:00,40.62,40.68,40.62,40.67,22200.0,24.1099,24.1455,24.1099,24.1396,22200.0
2006-08-28 11:00:00,40.67,40.7,40.66,40.69,31400.0,24.1396,24.1574,24.1337,24.1515,31400.0
2006-08-28 11:05:00,40.69,40.69,40.63,40.65,29400.0,24.1515,24.1515,24.1158,24.1277,29400.0
2006-08-28 11:10:00,40.63,40.66,40.63,40.63,19200.0,24.1158,24.1337,24.1158,24.1158,19200.0
2006-08-28 11:15:00,40.63,40.63,40.6,40.6,36600.0,24.1158,24.1158,24.098,24.098,36600.0
2006-08-28 11:20:00,40.6,40.6,40.57,40.57,30200.0,24.098,24.098,24.0802,24.0802,30200.0
2006-08-28 11:25:00,40.57,40.61,40.56,40.6,34000.0,24.0802,24.104,24.0743,24.098,34000.0
2006-08-28 11:30:00,40.63,40.63,40.56,40.56,33000.0,24.1158,24.1158,24.0743,24.0743,33000.0
2006-08-28 11:35:00,40.56,40.6,40.56,40.59,8000.0,24.0743,24.098,24.0743,24.0921,8000.0
2006-08-28 11:40:00,40.6,40.63,40.59,40.63,27400.0,24.098,24.1158,24.0921,24.1158,27400.0
2006-08-28 11:45:00,40.64,40.69,40.63,40.65,23600.0,24.1218,24.1515,24.1158,24.1277,23600.0
2006-08-28 11:50:00,40.66,40.75,40.66,40.74,17600.0,24.1337,24.1871,24.1337,24.1811,17600.0
2006-08-28 11:55:00,40.74,40.8,40.74,40.79,19400.0,24.1811,24.2167,24.1811,24.2108,19400.0
2006-08-28 12:00:00,40.79,40.79,40.72,40.73,17400.0,24.2108,24.2108,24.1693,24.1752,17400.0
2006-08-28 12:05:00,40.73,40.74,40.68,40.69,27600.0,24.1752,24.1811,24.1455,24.1515,27600.0
2006-08-28 12:10:00,40.69,40.71,40.68,40.71,18000.0,24.1515,24.1633,24.1455,24.1633,18000.0
2006-08-28 12:15:00,40.71,40.71,40.65,40.66,45600.0,24.1633,24.1633,24.1277,24.1337,45600.0
2006-08-28 12:20:00,40.67,40.73,40.67,40.73,10000.0,24.1396,24.1752,24.1396,24.1752,10000.0
2006-08-28 12:25:00,40.71,40.72,40.66,40.66,8200.0,24.1633,24.1693,24.1337,24.1337,8200.0
2006-08-28 12:30:00,40.66,40.66,40.63,40.65,11200.0,24.1337,24.1337,24.1158,24.1277,11200.0
2006-08-28 12:35:00,40.65,40.66,40.65,40.66,7600.0,24.1277,24.1337,24.1277,24.1337,7600.0
2006-08-28 12:40:00,40.66,40.66,40.63,40.64,8400.0,24.1337,24.1337,24.1158,24.1218,8400.0
2006-08-28 12:45:00,40.63,40.69,40.62,40.68,37000.0,24.1158,24.1515,24.1099,24.1455,37000.0
2006-08-28 12:50:00,40.67,40.73,40.67,40.71,30800.0,24.1396,24.1752,24.1396,24.1633,30800.0
2006-08-28 12:55:00,40.71,40.76,40.71,40.73,60200.0,24.1633,24.193,24.1633,24.1752,60200.0
2006-08-28 13:00:00,40.73,40.77,40.73,40.73,63200.0,24.1752,24.1989,24.1752,24.1752,63200.0
2006-08-28 13:05:00,40.74,40.74,40.71,40.74,12200.0,24.1811,24.1811,24.1633,24.1811,12200.0
2006-08-28 13:10:00,40.74,40.77,40.73,40.76,13400.0,24.1811,24.1989,24.1752,24.193,13400.0
2006-08-28 13:15:00,40.77,40.78,40.76,40.77,22200.0,24.1989,24.2049,24.193,24.1989,22200.0
2006-08-28 13:20:00,40.79,40.81,40.77,40.81,19400.0,24.2108,24.2227,24.1989,24.2227,19400.0
2006-08-28 13:25:00,40.81,40.83,40.81,40.82,14000.0,24.2227,24.2346,24.2227,24.2286,14000.0
2006-08-28 13:30:00,40.82,40.82,40.77,40.77,15800.0,24.2286,24.2286,24.1989,24.1989,15800.0
2006-08-28 13:35:00,40.78,40.78,40.74,40.75,33000.0,24.2049,24.2049,24.1811,24.1871,33000.0
2006-08-28 13:40:00,40.76,40.77,40.74,40.76,16600.0,24.193,24.1989,24.1811,24.193,16600.0
2006-08-28 13:45:00,40.75,40.81,40.75,40.79,33800.0,24.1871,24.2227,24.1871,24.2108,33800.0
2006-08-28 13:50:00,40.79,40.79,40.75,40.79,19400.0,24.2108,24.2108,24.1871,24.2108,19400.0
2006-08-28 13:55:00,40.8,40.87,40.79,40.87,19800.0,24.2167,24.2583,24.2108,24.2583,19800.0
2006-08-28 14:00:00,40.87,40.91,40.82,40.82,25000.0,24.2583,24.282,24.2286,24.2286,25000.0
2006-08-28 14:05:00,40.82,40.83,40.76,40.77,23000.0,24.2286,24.2346,24.193,24.1989,23000.0
2006-08-28 14:10:00,40.76,40.76,40.73,40.74,27200.0,24.193,24.193,24.1752,24.1811,27200.0
2006-08-28 14:15:00,40.74,40.74,40.67,40.68,24200.0,24.1811,24.1811,24.1396,24.1455,24200.0
2006-08-28 14:20:00,40.67,40.73,40.66,40.72,22000.0,24.1396,24.1752,24.1337,24.1693,22000.0
2006-08-28 14:25:00,40.72,40.73,40.72,40.73,14400.0,24.1693,24.1752,24.1693,24.1752,14400.0
2006-08-28 14:30:00,40.72,40.72,40.68,40.68,9800.0,24.1693,24.1693,24.1455,24.1455,9800.0
2006-08-28 14:35:00,40.68,40.68,40.62,40.65,28400.0,24.1455,24.1455,24.1099,24.1277,28400.0
2006-08-28 14:40:00,40.63,40.66,40.63,40.63,15600.0,24.1158,24.1337,24.1158,24.1158,15600.0
2006-08-28 14:45:00,40.64,40.64,40.6,40.63,19800.0,24.1218,24.1218,24.098,24.1158,19800.0
2006-08-28 14:50:00,40.63,40.67,40.63,40.66,15600.0,24.1158,24.1396,24.1158,24.1337,15600.0
2006-08-28 14:55:00,40.66,40.7,40.64,40.7,19200.0,24.1337,24.1574,24.1218,24.1574,19200.0
2006-08-28 15:00:00,40.7,40.71,40.68,40.7,16400.0,24.1574,24.1633,24.1455,24.1574,16400.0
2006-08-28 15:05:00,40.68,40.76,40.68,40.76,25200.0,24.1455,24.193,24.1455,24.193,25200.0
2006-08-28 15:10:00,40.76,40.77,40.75,40.77,23600.0,24.193,24.1989,24.1871,24.1989,23600.0
2006-08-28 15:15:00,40.76,40.79,40.76,40.79,41200.0,24.193,24.2108,24.193,24.2108,41200.0
2006-08-28 15:20:00,40.79,40.8,40.78,40.79,27000.0,24.2108,24.2167,24.2049,24.2108,27000.0
2006-08-28 15:25:00,40.8,40.83,40.8,40.82,29000.0,24.2167,24.2346,24.2167,24.2286,29000.0
2006-08-28 15:30:00,40.82,40.88,40.82,40.83,61600.0,24.2286,24.2642,24.2286,24.2346,61600.0
2006-08-28 15:35:00,40.83,40.83,40.74,40.77,20800.0,24.2346,24.2346,24.1811,24.1989,20800.0
2006-08-28 15:40:00,40.77,40.77,40.74,40.76,32400.0,24.1989,24.1989,24.1811,24.193,32400.0
2006-08-28 15:45:00,40.74,40.76,40.74,40.74,23000.0,24.1811,24.193,24.1811,24.1811,23000.0
2006-08-28 15:50:00,40.74,40.78,40.73,40.77,85200.0,24.1811,24.2049,24.1752,24.1989,85200.0
2006-08-28 15:55:00,40.79,40.87,40.77,40.86,139600.0,24.2108,24.2583,24.1989,24.2524,139600.0
2006-08-29 09:30:00,40.88,41.02,40.88,40.98,37200.0,24.2642,24.3473,24.2642,24.3236,37200.0
2006-08-29 09:35:00,40.98,40.98,40.87,40.88,51600.0,24.3236,24.3236,24.2583,24.2642,51600.0
2006-08-29 09:40:00,40.88,40.89,40.8,40.88,45800.0,24.2642,24.2702,24.2167,24.2642,45800.0
2006-08-29 09:45:00,40.88,40.88,40.8,40.82,64800.0,24.2642,24.2642,24.2167,24.2286,64800.0
2006-08-29 09:50:00,40.82,40.82,40.74,40.77,29600.0,24.2286,24.2286,24.1811,24.1989,29600.0
2006-08-29 09:55:00,40.77,40.83,40.69,40.81,25200.0,24.1989,24.2346,24.1515,24.2227,25200.0
2006-08-29 10:00:00,40.81,40.88,40.77,40.88,34800.0,24.2227,24.2642,24.1989,24.2642,34800.0
2006-08-29 10:05:00,40.87,40.9,40.82,40.82,26400.0,24.2583,24.2761,24.2286,24.2286,26400.0
2006-08-29 10:10:00,40.82,40.85,40.79,40.8,47600.0,24.2286,24.2464,24.2108,24.2167,47600.0
2006-08-29 10:15:00,40.81,40.81,40.73,40.75,34600.0,24.2227,24.2227,24.1752,24.1871,34600.0
2006-08-29 10:20:00,40.74,40.74,40.59,40.65,85400.0,24.1811,24.1811,24.0921,24.1277,85400.0
2006-08-29 10:25:00,40.65,40.71,40.65,40.67,55800.0,24.1277,24.1633,24.1277,24.1396,55800.0
2006-08-29 10:30:00,40.66,40.74,40.66,40.73,53600.0,24.1337,24.1811,24.1337,24.1752,53600.0
2006-08-29 10:35:00,40.73,40.74,40.71,40.73,29400.0,24.1752,24.1811,24.1633,24.1752,29400.0
2006-08-29 10:40:00,40.73,40.74,40.68,40.68,18400.0,24.1752,24.1811,24.1455,24.1455,18400.0
2006-08-29 10:45:00,40.69,40.69,40.62,40.63,20800.0,24.1515,24.1515,24.1099,24.1158,20800.0
2006-08-29 10:50:00,40.62,40.63,40.58,40.63,22800.0,24.1099,24.1158,24.0862,24.1158,22800.0
2006-08-29 10:55:00,40.65,40.71,40.65,40.69,20000.0,24.1277,24.1633,24.1277,24.1515,20000.0
2006-08-29 11:00:00,40.69,40.73,40.69,40.71,9800.0,24.1515,24.1752,24.1515,24.1633,9800.0
2006-08-29 11:05:00,40.71,40.71,40.68,40.69,18200.0,24.1633,24.1633,24.1455,24.1515,18200.0
2006-08-29 11:10:00,40.68,40.69,40.68,40.69,17800.0,24.1455,24.1515,24.1455,24.1515,17800.0
2006-08-29 11:15:00,40.7,40.71,40.68,40.7,13000.0,24.1574,24.1633,24.1455,24.1574,13000.0
2006-08-29 11:20:00,40.7,40.75,40.7,40.71,29000.0,24.1574,24.1871,24.1574,24.1633,29000.0
2006-08-29 11:25:00,40.71,40.73,40.71,40.71,10400.0,24.1633,24.1752,24.1633,24.1633,10400.0
2006-08-29 11:30:00,40.71,40.73,40.7,40.7,27600.0,24.1633,24.1752,24.1574,24.1574,27600.0
2006-08-29 11:35:00,40.7,40.7,40.65,40.65,4800.0,24.1574,24.1574,24.1277,24.1277,4800.0
2006-08-29 11:40:00,40.65,40.65,40.59,40.59,17600.0,24.1277,24.1277,24.0921,24.0921,17600.0
2006-08-29 11:45:00,40.58,40.6,40.58,40.59,12000.0,24.0862,24.098,24.0862,24.0921,12000.0
2006-08-29 11:50:00,40.58,40.6,40.57,40.6,27000.0,24.0862,24.098,24.0802,24.098,27000.0
2006-08-29 11:55:00,40.6,40.62,40.59,40.6,7400.0,24.098,24.1099,24.0921,24.098,7400.0
2006-08-29 12:00:00,40.6,40.61,40.59,40.6,3200.0,24.098,24.104,24.0921,24.098,3200.0
2006-08-29 12:05:00,40.6,40.62,40.6,40.62,12400.0,24.098,24.1099,24.098,24.1099,12400.0
2006-08-29 12:10:00,40.62,40.67,40.62,40.67,24000.0,24.1099,24.1396,24.1099,24.1396,24000.0
2006-08-29 12:15:00,40.67,40.72,40.67,40.72,42200.0,24.1396,24.1693,24.1396,24.1693,42200.0
2006-08-29 12:20:00,40.73,40.74,40.72,40.72,9800.0,24.1752,24.1811,24.1693,24.1693,9800.0
2006-08-29 12:25:00,40.72,40.74,40.72,40.73,4200.0,24.1693,24.1811,24.1693,24.1752,4200.0
2006-08-29 12:30:00,40.74,40.77,40.73,40.77,12400.0,24.1811,24.1989,24.1752,24.1989,12400.0
2006-08-29 12:35:00,40.77,40.77,40.75,40.77,9000.0,24.1989,24.1989,24.1871,24.1989,9000.0
2006-08-29 12:40:00,40.77,40.84,40.77,40.82,12400.0,24.1989,24.2405,24.1989,24.2286,12400.0
2006-08-29 12:45:00,40.81,40.81,40.76,40.77,11400.0,24.2227,24.2227,24.193,24.1989,11400.0
2006-08-29 12:50:00,40.78,40.79,40.77,40.77,6400.0,24.2049,24.2108,24.1989,24.1989,6400.0
2006-08-29 12:55:00,40.78,40.78,40.74,40.74,8600.0,24.2049,24.2049,24.1811,24.1811,8600.0
2006-08-29 13:00:00,40.76,40.8,40.7,40.77,56000.0,24.193,24.2167,24.1574,24.1989,56000.0
2006-08-29 13:05:00,40.77,40.82,40.74,40.82,86000.0,24.1989,24.2286,24.1811,24.2286,86000.0
2006-08-29 13:10:00,40.82,40.84,40.8,40.83,23000.0,24.2286,24.2405,24.2167,24.2346,23000.0
2006-08-29 13:15:00,40.83,40.83,40.81,40.81,4600.0,24.2346,24.2346,24.2227,24.2227,4600.0
2006-08-29 13:20:00,40.82,40.82,40.8,40.81,11800.0,24.2286,24.2286,24.2167,24.2227,11800.0
2006-08-29 13:25:00,40.81,40.82,40.8,40.81,5600.0,24.2227,24.2286,24.2167,24.2227,5600.0
2006-08-29 13:30:00,40.82,40.84,40.8,40.82,12600.0,24.2286,24.2405,24.2167,24.2286,12600.0
2006-08-29 13:35:00,40.82,40.84,40.81,40.84,10800.0,24.2286,24.2405,24.2227,24.2405,10800.0
2006-08-29 13:40:00,40.84,40.84,40.81,40.81,5200.0,24.2405,24.2405,24.2227,24.2227,5200.0
2006-08-29 13:45:00,40.81,40.83,40.81,40.81,3000.0,24.2227,24.2346,24.2227,24.2227,3000.0
2006-08-29 13:50:00,40.82,40.83,40.81,40.81,15800.0,24.2286,24.2346,24.2227,24.2227,15800.0
2006-08-29 13:55:00,40.8,40.81,40.8,40.8,21600.0,24.2167,24.2227,24.2167,24.2167,21600.0
2006-08-29 14:00:00,40.8,40.83,40.76,40.83,44400.0,24.2167,24.2346,24.193,24.2346,44400.0
2006-08-29 14:05:00,40.83,40.91,40.8,40.85,29200.0,24.2346,24.282,24.2167,24.2464,29200.0
2006-08-29 14:10:00,40.85,40.93,40.85,40.92,19400.0,24.2464,24.2939,24.2464,24.288,19400.0
2006-08-29 14:15:00,40.92,40.99,40.92,40.92,17000.0,24.288,24.3295,24.288,24.288,17000.0
2006-08-29 14:20:00,40.92,40.96,40.91,40.93,55600.0,24.288,24.3117,24.282,24.2939,55600.0
2006-08-29 14:25:00,40.91,40.91,40.85,40.9,46800.0,24.282,24.282,24.2464,24.2761,46800.0
2006-08-29 14:30:00,40.9,40.94,40.9,40.92,13000.0,24.2761,24.2998,24.2761,24.288,13000.0
2006-08-29 14:35:00,40.92,40.98,40.91,40.97,29400.0,24.288,24.3236,24.282,24.3177,29400.0
2006-08-29 14:40:00,40.96,41.01,40.94,40.94,24800.0,24.3117,24.3414,24.2998,24.2998,24800.0
2006-08-29 14:45:00,40.94,40.96,40.93,40.94,10600.0,24.2998,24.3117,24.2939,24.2998,10600.0
2006-08-29 14:50:00,40.94,40.99,40.92,40.92,17800.0,24.2998,24.3295,24.288,24.288,17800.0
2006-08-29 14:55:00,40.92,40.96,40.92,40.95,13200.0,24.288,24.3117,24.288,24.3058,13200.0
2006-08-29 15:00:00,40.95,40.96,40.86,40.9,35600.0,24.3058,24.3117,24.2524,24.2761,35600.0
2006-08-29 15:05:00,40.88,40.93,40.88,40.91,35200.0,24.2642,24.2939,24.2642,24.282,35200.0
2006-08-29 15:10:00,40.9,40.93,40.88,40.93,17200.0,24.2761,24.2939,24.2642,24.2939,17200.0
2006-08-29 15:15:00,40.93,40.97,40.91,40.93,19200.0,24.2939,24.3177,24.282,24.2939,19200.0
2006-08-29 15:20:00,40.94,41.02,40.94,40.97,30400.0,24.2998,24.3473,24.2998,24.3177,30400.0
2006-08-29 15:25:00,40.97,41.06,40.96,41.05,68800.0,24.3177,24.3711,24.3117,24.3651,68800.0
2006-08-29 15:30:00,41.06,41.13,41.05,41.13,55200.0,24.3711,24.4126,24.3651,24.4126,55200.0
2006-08-29 15:35:00,41.13,41.14,41.09,41.1,68200.0,24.4126,24.4186,24.3889,24.3948,68200.0
2006-08-29 15:40:00,41.1,41.12,41.08,41.12,26600.0,24.3948,24.4067,24.3829,24.4067,26600.0
2006-08-29 15:45:00,41.1,41.12,41.08,41.1,48600.0,24.3948,24.4067,24.3829,24.3948,48600.0
2006-08-29 15:50:00,41.09,41.09,41.07,41.08,44800.0,24.3889,24.3889,24.377,24.3829,44800.0
2006-08-29 15:55:00,41.07,41.07,41.0,41.02,92000.0,24.377,24.377,24.3355,24.3473,92000.0
2006-08-30 09:30:00,41.08,41.08,41.01,41.06,30800.0,24.3829,24.3829,24.3414,24.3711,30800.0
2006-08-30 09:35:00,41.06,41.18,40.93,40.93,38200.0,24.3711,24.4423,24.2939,24.2939,38200.0
2006-08-30 09:40:00,40.9,40.9,40.75,40.85,28800.0,24.2761,24.2761,24.1871,24.2464,28800.0
2006-08-30 09:45:00,40.85,40.9,40.71,40.75,32800.0,24.2464,24.2761,24.1633,24.1871,32800.0
2006-08-30 09:50:00,40.74,40.75,40.65,40.73,38000.0,24.1811,24.1871,24.1277,24.1752,38000.0
2006-08-30 09:55:00,40.73,40.73,40.63,40.68,40400.0,24.1752,24.1752,24.1158,24.1455,40400.0
2006-08-30 10:00:00,40.7,40.79,40.68,40.77,21600.0,24.1574,24.2108,24.1455,24.1989,21600.0
2006-08-30 10:05:00,40.79,40.88,40.77,40.88,16400.0,24.2108,24.2642,24.1989,24.2642,16400.0
2006-08-30 10:10:00,40.87,40.91,40.83,40.87,8800.0,24.2583,24.282,24.2346,24.2583,8800.0
2006-08-30 10:15:00,40.87,40.95,40.84,40.88,66000.0,24.2583,24.3058,24.2405,24.2642,66000.0
2006-08-30 10:20:00,40.88,40.99,40.85,40.96,65400.0,24.2642,24.3295,24.2464,24.3117,65400.0
2006-08-30 10:25:00,40.96,40.97,40.88,40.94,55400.0,24.3117,24.3177,24.2642,24.2998,55400.0
2006-08-30 10:30:00,40.94,41.02,40.93,40.94,15000.0,24.2998,24.3473,24.2939,24.2998,15000.0
2006-08-30 10:35:00,40.91,41.1,40.9,41.09,82400.0,24.282,24.3948,24.2761,24.3889,82400.0
2006-08-30 10:40:00,41.09,41.15,41.06,41.12,54800.0,24.3889,24.4245,24.3711,24.4067,54800.0
2006-08-30 10:45:00,41.12,41.13,41.01,41.03,60800.0,24.4067,24.4126,24.3414,24.3533,60800.0
2006-08-30 10:50:00,41.02,41.06,40.98,41.01,36200.0,24.3473,24.3711,24.3236,24.3414,36200.0
2006-08-30 10:55:00,40.99,41.0,40.95,40.96,42800.0,24.3295,24.3355,24.3058,24.3117,42800.0
2006-08-30 11:00:00,40.97,40.98,40.92,40.96,42600.0,24.3177,24.3236,24.288,24.3117,42600.0
2006-08-30 11:05:00,40.97,40.98,40.91,40.98,76400.0,24.3177,24.3236,24.282,24.3236,76400.0
2006-08-30 11:10:00,40.98,41.04,40.93,41.01,57800.0,24.3236,24.3592,24.2939,24.3414,57800.0
2006-08-30 11:15:00,41.01,41.02,41.0,41.0,28400.0,24.3414,24.3473,24.3355,24.3355,28400.0
2006-08-30 11:20:00,41.0,41.04,40.99,41.04,12200.0,24.3355,24.3592,24.3295,24.3592,12200.0
2006-08-30 11:25:00,41.02,41.05,41.02,41.05,12400.0,24.3473,24.3651,24.3473,24.3651,12400.0
2006-08-30 11:30:00,41.05,41.06,41.03,41.03,9800.0,24.3651,24.3711,24.3533,24.3533,9800.0
2006-08-30 11:35:00,41.04,41.04,41.0,41.02,34800.0,24.3592,24.3592,24.3355,24.3473,34800.0
2006-08-30 11:40:00,41.02,41.02,41.0,41.0,27000.0,24.3473,24.3473,24.3355,24.3355,27000.0
2006-08-30 11:45:00,41.0,41.02,41.0,41.0,31800.0,24.3355,24.3473,24.3355,24.3355,31800.0
2006-08-30 11:50:00,41.0,41.02,41.0,41.02,50400.0,24.3355,24.3473,24.3355,24.3473,50400.0
2006-08-30 11:55:00,41.02,41.02,41.01,41.01,15000.0,24.3473,24.3473,24.3414,24.3414,15000.0
2006-08-30 12:00:00,41.0,41.02,41.0,41.02,25000.0,24.3355,24.3473,24.3355,24.3473,25000.0
2006-08-30 12:05:00,41.02,41.02,41.0,41.0,38400.0,24.3473,24.3473,24.3355,24.3355,38400.0
2006-08-30 12:10:00,41.0,41.01,41.0,41.01,13600.0,24.3355,24.3414,24.3355,24.3414,13600.0
2006-08-30 12:15:00,41.01,41.02,41.0,41.02,25000.0,24.3414,24.3473,24.3355,24.3473,25000.0
2006-08-30 12:20:00,41.02,41.02,41.0,41.01,4200.0,24.3473,24.3473,24.3355,24.3414,4200.0
2006-08-30 12:25:00,41.01,41.02,41.0,41.01,29600.0,24.3414,24.3473,24.3355,24.3414,29600.0
2006-08-30 12:30:00,41.01,41.02,41.01,41.02,21800.0,24.3414,24.3473,24.3414,24.3473,21800.0
2006-08-30 12:35:00,41.02,41.03,41.01,41.03,18400.0,24.3473,24.3533,24.3414,24.3533,18400.0
2006-08-30 12:40:00,41.04,41.04,41.01,41.01,16800.0,24.3592,24.3592,24.3414,24.3414,16800.0
2006-08-30 12:45:00,41.02,41.02,41.0,41.0,18600.0,24.3473,24.3473,24.3355,24.3355,18600.0
2006-08-30 12:50:00,41.01,41.05,41.0,41.04,12200.0,24.3414,24.3651,24.3355,24.3592,12200.0
2006-08-30 12:55:00,41.05,41.08,41.04,41.08,10200.0,24.3651,24.3829,24.3592,24.3829,10200.0
2006-08-30 13:00:00,41.08,41.09,41.01,41.01,36600.0,24.3829,24.3889,24.3414,24.3414,36600.0
2006-08-30 13:05:00,41.01,41.07,41.01,41.07,15800.0,24.3414,24.377,24.3414,24.377,15800.0
2006-08-30 13:10:00,41.07,41.09,41.05,41.05,17000.0,24.377,24.3889,24.3651,24.3651,17000.0
2006-08-30 13:15:00,41.03,41.04,41.0,41.02,12800.0,24.3533,24.3592,24.3355,24.3473,12800.0
2006-08-30 13:20:00,41.02,41.07,41.02,41.07,12600.0,24.3473,24.377,24.3473,24.377,12600.0
2006-08-30 13:25:00,41.07,41.07,41.02,41.02,8400.0,24.377,24.377,24.3473,24.3473,8400.0
2006-08-30 13:30:00,41.01,41.08,41.01,41.06,13600.0,24.3414,24.3829,24.3414,24.3711,13600.0
2006-08-30 13:35:00,41.06,41.07,41.04,41.05,15600.0,24.3711,24.377,24.3592,24.3651,15600.0
2006-08-30 13:40:00,41.05,41.05,41.0,41.01,25000.0,24.3651,24.3651,24.3355,24.3414,25000.0
2006-08-30 13:45:00,41.01,41.03,41.0,41.01,18400.0,24.3414,24.3533,24.3355,24.3414,18400.0
2006-08-30 13:50:00,41.01,41.02,41.0,41.02,8600.0,24.3414,24.3473,24.3355,24.3473,8600.0
2006-08-30 13:55:00,41.02,41.04,41.0,41.01,18600.0,24.3473,24.3592,24.3355,24.3414,18600.0
2006-08-30 14:00:00,41.02,41.02,41.0,41.01,28600.0,24.3473,24.3473,24.3355,24.3414,28600.0
2006-08-30 14:05:00,41.01,41.04,41.01,41.02,14400.0,24.3414,24.3592,24.3414,24.3473,14400.0
2006-08-30 14:10:00,41.0,41.04,41.0,41.04,20400.0,24.3355,24.3592,24.3355,24.3592,20400.0
2006-08-30 14:15:00,41.04,41.04,41.0,41.01,12200.0,24.3592,24.3592,24.3355,24.3414,12200.0
2006-08-30 14:20:00,41.01,41.02,41.0,41.01,30800.0,24.3414,24.3473,24.3355,24.3414,30800.0
2006-08-30 14:25:00,41.0,41.02,41.0,41.01,14800.0,24.3355,24.3473,24.3355,24.3414,14800.0
2006-08-30 14:30:00,41.01,41.01,41.0,41.01,33000.0,24.3414,24.3414,24.3355,24.3414,33000.0
2006-08-30 14:35:00,41.01,41.01,41.0,41.0,40000.0,24.3414,24.3414,24.3355,24.3355,40000.0
2006-08-30 14:40:00,41.01,41.01,41.0,41.0,24600.0,24.3414,24.3414,24.3355,24.3355,24600.0
2006-08-30 14:45:00,41.0,41.01,41.0,41.0,44000.0,24.3355,24.3414,24.3355,24.3355,44000.0
2006-08-30 14:50:00,41.0,41.02,41.0,41.01,41600.0,24.3355,24.3473,24.3355,24.3414,41600.0
2006-08-30 14:55:00,41.0,41.02,41.0,41.01,24200.0,24.3355,24.3473,24.3355,24.3414,24200.0
2006-08-30 15:00:00,41.01,41.02,41.0,41.02,27600.0,24.3414,24.3473,24.3355,24.3473,27600.0
2006-08-30 15:05:00,41.02,41.02,41.02,41.02,21000.0,24.3473,24.3473,24.3473,24.3473,21000.0
2006-08-30 15:10:00,41.02,41.02,41.0,41.01,28400.0,24.3473,24.3473,24.3355,24.3414,28400.0
2006-08-30 15:15:00,41.01,41.02,41.0,41.0,31800.0,24.3414,24.3473,24.3355,24.3355,31800.0
2006-08-30 15:20:00,41.0,41.01,40.98,40.98,39400.0,24.3355,24.3414,24.3236,24.3236,39400.0
2006-08-30 15:25:00,40.99,40.99,40.96,40.97,40800.0,24.3295,24.3295,24.3117,24.3177,40800.0
2006-08-30 15:30:00,40.98,40.98,40.95,40.97,71400.0,24.3236,24.3236,24.3058,24.3177,71400.0
2006-08-30 15:35:00,40.97,40.97,40.92,40.92,23600.0,24.3177,24.3177,24.288,24.288,23600.0
2006-08-30 15:40:00,40.93,40.94,40.88,40.88,34600.0,24.2939,24.2998,24.2642,24.2642,34600.0
2006-08-30 15:45:00,40.91,40.91,40.88,40.91,32400.0,24.282,24.282,24.2642,24.282,32400.0
2006-08-30 15:50:00,40.91,40.91,40.86,40.88,68600.0,24.282,24.282,24.2524,24.2642,68600.0
2006-08-30 15:55:00,40.87,40.88,40.84,40.84,91200.0,24.2583,24.2642,24.2405,24.2405,91200.0
2006-08-31 09:30:00,40.92,41.0,40.87,40.94,31400.0,24.288,24.3355,24.2583,24.2998,31400.0
2006-08-31 09:35:00,40.98,40.98,40.84,40.9,15600.0,24.3236,24.3236,24.2405,24.2761,15600.0
2006-08-31 09:40:00,40.93,40.95,40.85,40.85,20400.0,24.2939,24.3058,24.2464,24.2464,20400.0
2006-08-31 09:45:00,40.85,40.88,40.74,40.8,39600.0,24.2464,24.2642,24.1811,24.2167,39600.0
2006-08-31 09:50:00,40.8,40.83,40.77,40.81,36200.0,24.2167,24.2346,24.1989,24.2227,36200.0
2006-08-31 09:55:00,40.81,40.92,40.81,40.91,22200.0,24.2227,24.288,24.2227,24.282,22200.0
2006-08-31 10:00:00,40.91,40.95,40.85,40.88,28200.0,24.282,24.3058,24.2464,24.2642,28200.0
2006-08-31 10:05:00,40.87,41.0,40.87,40.98,41600.0,24.2583,24.3355,24.2583,24.3236,41600.0
2006-08-31 10:10:00,40.97,40.97,40.93,40.95,22600.0,24.3177,24.3177,24.2939,24.3058,22600.0
2006-08-31 10:15:00,40.94,40.95,40.9,40.9,27000.0,24.2998,24.3058,24.2761,24.2761,27000.0
2006-08-31 10:20:00,40.9,40.91,40.83,40.84,11800.0,24.2761,24.282,24.2346,24.2405,11800.0
2006-08-31 10:25:00,40.83,40.84,40.8,40.82,11200.0,24.2346,24.2405,24.2167,24.2286,11200.0
2006-08-31 10:30:00,40.82,40.83,40.78,40.78,16600.0,24.2286,24.2346,24.2049,24.2049,16600.0
2006-08-31 10:35:00,40.78,40.8,40.73,40.8,22000.0,24.2049,24.2167,24.1752,24.2167,22000.0
2006-08-31 10:40:00,40.81,40.83,40.77,40.77,15400.0,24.2227,24.2346,24.1989,24.1989,15400.0
2006-08-31 10:45:00,40.79,40.83,40.77,40.78,22600.0,24.2108,24.2346,24.1989,24.2049,22600.0
2006-08-31 10:50:00,40.78,40.83,40.77,40.82,18800.0,24.2049,24.2346,24.1989,24.2286,18800.0
2006-08-31 10:55:00,40.82,40.83,40.8,40.81,15000.0,24.2286,24.2346,24.2167,24.2227,15000.0
2006-08-31 11:00:00,40.82,40.85,40.81,40.84,14400.0,24.2286,24.2464,24.2227,24.2405,14400.0
2006-08-31 11:05:00,40.83,40.84,40.79,40.81,12000.0,24.2346,24.2405,24.2108,24.2227,12000.0
2006-08-31 11:10:00,40.79,40.8,40.76,40.79,11600.0,24.2108,24.2167,24.193,24.2108,11600.0
2006-08-31 11:15:00,40.79,40.85,40.78,40.82,53200.0,24.2108,24.2464,24.2049,24.2286,53200.0
2006-08-31 11:20:00,40.82,40.84,40.77,40.78,18800.0,24.2286,24.2405,24.1989,24.2049,18800.0
2006-08-31 11:25:00,40.79,40.81,40.73,40.76,20000.0,24.2108,24.2227,24.1752,24.193,20000.0
2006-08-31 11:30:00,40.77,40.84,40.76,40.84,36600.0,24.1989,24.2405,24.193,24.2405,36600.0
2006-08-31 11:35:00,40.84,40.9,40.84,40.9,38800.0,24.2405,24.2761,24.2405,24.2761,38800.0
2006-08-31 11:40:00,40.9,40.9,40.8,40.82,40400.0,24.2761,24.2761,24.2167,24.2286,40400.0
2006-08-31 11:45:00,40.82,40.91,40.81,40.9,80600.0,24.2286,24.282,24.2227,24.2761,80600.0
2006-08-31 11:50:00,40.9,40.9,40.84,40.88,40000.0,24.2761,24.2761,24.2405,24.2642,40000.0
2006-08-31 11:55:00,40.88,40.92,40.88,40.88,36000.0,24.2642,24.288,24.2642,24.2642,36000.0
2006-08-31 12:00:00,40.88,40.91,40.87,40.91,29600.0,24.2642,24.282,24.2583,24.282,29600.0
2006-08-31 12:05:00,40.92,40.92,40.89,40.92,19400.0,24.288,24.288,24.2702,24.288,19400.0
2006-08-31 12:10:00,40.91,40.99,40.91,40.98,28600.0,24.282,24.3295,24.282,24.3236,28600.0
2006-08-31 12:15:00,40.96,40.96,40.91,40.92,16400.0,24.3117,24.3117,24.282,24.288,16400.0
2006-08-31 12:20:00,40.93,40.93,40.89,40.9,8400.0,24.2939,24.2939,24.2702,24.2761,8400.0
2006-08-31 12:25:00,40.92,40.94,40.92,40.92,9200.0,24.288,24.2998,24.288,24.288,9200.0
2006-08-31 12:30:00,40.92,40.92,40.91,40.91,12800.0,24.288,24.288,24.282,24.282,12800.0
2006-08-31 12:35:00,40.91,40.95,40.91,40.95,11400.0,24.282,24.3058,24.282,24.3058,11400.0
2006-08-31 12:40:00,40.95,40.96,40.93,40.93,16000.0,24.3058,24.3117,24.2939,24.2939,16000.0
2006-08-31 12:45:00,40.92,40.94,40.91,40.94,7600.0,24.288,24.2998,24.282,24.2998,7600.0
2006-08-31 12:50:00,40.94,40.96,40.94,40.95,9000.0,24.2998,24.3117,24.2998,24.3058,9000.0
2006-08-31 12:55:00,40.95,40.95,40.92,40.93,16800.0,24.3058,24.3058,24.288,24.2939,16800.0
2006-08-31 13:00:00,40.93,40.94,40.91,40.91,13400.0,24.2939,24.2998,24.282,24.282,13400.0
2006-08-31 13:05:00,40.92,40.94,40.91,40.94,7400.0,24.288,24.2998,24.282,24.2998,7400.0
2006-08-31 13:10:00,40.95,40.95,40.92,40.95,12200.0,24.3058,24.3058,24.288,24.3058,12200.0
2006-08-31 13:15:00,40.95,40.97,40.95,40.97,5400.0,24.3058,24.3177,24.3058,24.3177,5400.0
2006-08-31 13:20:00,40.95,40.95,40.93,40.93,20400.0,24.3058,24.3058,24.2939,24.2939,20400.0
2006-08-31 13:25:00,40.94,40.97,40.94,40.96,8800.0,24.2998,24.3177,24.2998,24.3117,8800.0
2006-08-31 13:30:00,40.96,40.98,40.96,40.98,7600.0,24.3117,24.3236,24.3117,24.3236,7600.0
2006-08-31 13:35:00,40.98,40.98,40.97,40.97,4000.0,24.3236,24.3236,24.3177,24.3177,4000.0
2006-08-31 13:40:00,40.96,40.96,40.93,40.93,7800.0,24.3117,24.3117,24.2939,24.2939,7800.0
2006-08-31 13:45:00,40.93,40.93,40.88,40.9,27400.0,24.2939,24.2939,24.2642,24.2761,27400.0
2006-08-31 13:50:00,40.91,40.91,40.88,40.91,6600.0,24.282,24.282,24.2642,24.282,6600.0
2006-08-31 13:55:00,40.9,40.93,40.9,40.93,9800.0,24.2761,24.2939,24.2761,24.2939,9800.0
2006-08-31 14:00:00,40.93,40.97,40.93,40.95,25200.0,24.2939,24.3177,24.2939,24.3058,25200.0
2006-08-31 14:05:00,40.94,40.96,40.94,40.95,12800.0,24.2998,24.3117,24.2998,24.3058,12800.0
2006-08-31 14:10:00,40.95,40.95,40.92,40.94,17200.0,24.3058,24.3058,24.288,24.2998,17200.0
2006-08-31 14:15:00,40.94,40.94,40.93,40.93,15000.0,24.2998,24.2998,24.2939,24.2939,15000.0
2006-08-31 14:20:00,40.94,40.95,40.93,40.94,24200.0,24.2998,24.3058,24.2939,24.2998,24200.0
2006-08-31 14:25:00,40.94,40.95,40.93,40.93,13400.0,24.2998,24.3058,24.2939,24.2939,13400.0
2006-08-31 14:30:00,40.94,40.94,40.93,40.94,17000.0,24.2998,24.2998,24.2939,24.2998,17000.0
2006-08-31 14:35:00,40.94,40.96,40.94,40.95,15800.0,24.2998,24.3117,24.2998,24.3058,15800.0
2006-08-31 14:40:00,40.95,40.99,40.95,40.98,17800.0,24.3058,24.3295,24.3058,24.3236,17800.0
2006-08-31 14:45:00,40.98,41.02,40.98,41.02,37000.0,24.3236,24.3473,24.3236,24.3473,37000.0
2006-08-31 14:50:00,41.02,41.06,41.02,41.05,18200.0,24.3473,24.3711,24.3473,24.3651,18200.0
2006-08-31 14:55:00,41.05,41.05,41.05,41.05,24800.0,24.3651,24.3651,24.3651,24.3651,24800.0
2006-08-31 15:00:00,41.05,41.07,41.04,41.04,50200.0,24.3651,24.377,24.3592,24.3592,50200.0
2006-08-31 15:05:00,41.04,41.06,41.04,41.05,41600.0,24.3592,24.3711,24.3592,24.3651,41600.0
2006-08-31 15:10:00,41.05,41.06,41.04,41.05,16400.0,24.3651,24.3711,24.3592,24.3651,16400.0
2006-08-31 15:15:00,41.05,41.05,41.02,41.03,15800.0,24.3651,24.3651,24.3473,24.3533,15800.0
2006-08-31 15:20:00,41.03,41.05,41.02,41.04,22400.0,24.3533,24.3651,24.3473,24.3592,22400.0
2006-08-31 15:25:00,41.04,41.05,41.03,41.03,50000.0,24.3592,24.3651,24.3533,24.3533,50000.0
2006-08-31 15:30:00,41.02,41.05,41.0,41.05,42400.0,24.3473,24.3651,24.3355,24.3651,42400.0
2006-08-31 15:35:00,41.05,41.07,41.04,41.07,37000.0,24.3651,24.377,24.3592,24.377,37000.0
2006-08-31 15:40:00,41.06,41.07,41.04,41.07,38600.0,24.3711,24.377,24.3592,24.377,38600.0
2006-08-31 15:45:00,41.08,41.1,41.07,41.07,50400.0,24.3829,24.3948,24.377,24.377,50400.0
2006-08-31 15:50:00,41.07,41.07,41.04,41.05,50000.0,24.377,24.377,24.3592,24.3651,50000.0
2006-08-31 15:55:00,41.05,41.07,41.04,41.05,74200.0,24.3651,24.377,24.3592,24.3651,74200.0
2006-09-01 09:30:00,41.12,41.37,41.12,41.37,143800.0,24.4067,24.5551,24.4067,24.5551,143800.0
2006-09-01 09:35:00,41.35,41.5,41.35,41.5,56800.0,24.5432,24.6322,24.5432,24.6322,56800.0
2006-09-01 09:40:00,41.5,41.74,41.49,41.49,85000.0,24.6322,24.7747,24.6263,24.6263,85000.0
2006-09-01 09:45:00,41.52,41.6,41.49,41.49,55600.0,24.6441,24.6916,24.6263,24.6263,55600.0
2006-09-01 09:50:00,41.44,41.49,41.44,41.49,28000.0,24.5966,24.6263,24.5966,24.6263,28000.0
2006-09-01 09:55:00,41.49,41.56,41.45,41.53,46800.0,24.6263,24.6678,24.6026,24.65,46800.0
2006-09-01 10:00:00,41.52,41.54,41.39,41.42,42800.0,24.6441,24.656,24.5669,24.5847,42800.0
2006-09-01 10:05:00,41.42,41.43,41.38,41.38,18400.0,24.5847,24.5907,24.561,24.561,18400.0
2006-09-01 10:10:00,41.4,41.4,41.28,41.32,33200.0,24.5729,24.5729,24.5017,24.5254,33200.0
2006-09-01 10:15:00,41.33,41.39,41.33,41.37,39600.0,24.5313,24.5669,24.5313,24.5551,39600.0
2006-09-01 10:20:00,41.37,41.4,41.34,41.38,30000.0,24.5551,24.5729,24.5373,24.561,30000.0
2006-09-01 10:25:00,41.39,41.4,41.34,41.38,27800.0,24.5669,24.5729,24.5373,24.561,27800.0
2006-09-01 10:30:00,41.38,41.39,41.37,41.39,14000.0,24.561,24.5669,24.5551,24.5669,14000.0
2006-09-01 10:35:00,41.39,41.39,41.36,41.38,16200.0,24.5669,24.5669,24.5491,24.561,16200.0
2006-09-01 10:40:00,41.38,41.38,41.35,41.35,19600.0,24.561,24.561,24.5432,24.5432,19600.0
2006-09-01 10:45:00,41.36,41.47,41.35,41.47,16600.0,24.5491,24.6144,24.5432,24.6144,16600.0
2006-09-01 10:50:00,41.47,41.49,41.4,41.42,25200.0,24.6144,24.6263,24.5729,24.5847,25200.0
2006-09-01 10:55:00,41.42,41.44,41.38,41.42,18600.0,24.5847,24.5966,24.561,24.5847,18600.0
2006-09-01 11:00:00,41.42,41.46,41.4,41.43,32400.0,24.5847,24.6085,24.5729,24.5907,32400.0
2006-09-01 11:05:00,41.44,41.46,41.41,41.42,23400.0,24.5966,24.6085,24.5788,24.5847,23400.0
2006-09-01 11:10:00,41.42,41.44,41.41,41.41,9800.0,24.5847,24.5966,24.5788,24.5788,9800.0
2006-09-01 11:15:00,41.42,41.42,41.38,41.38,24200.0,24.5847,24.5847,24.561,24.561,24200.0
2006-09-01 11:20:00,41.39,41.43,41.38,41.43,23400.0,24.5669,24.5907,24.561,24.5907,23400.0
2006-09-01 11:25:00,41.43,41.49,41.43,41.45,26400.0,24.5907,24.6263,24.5907,24.6026,26400.0
2006-09-01 11:30:00,41.46,41.49,41.46,41.46,17800.0,24.6085,24.6263,24.6085,24.6085,17800.0
2006-09-01 11:35:00,41.46,41.47,41.45,41.46,28400.0,24.6085,24.6144,24.6026,24.6085,28400.0
2006-09-01 11:40:00,41.44,41.46,41.35,41.38,36400.0,24.5966,24.6085,24.5432,24.561,36400.0
2006-09-01 11:45:00,41.38,41.42,41.38,41.41,27600.0,24.561,24.5847,24.561,24.5788,27600.0
2006-09-01 11:50:00,41.42,41.45,41.41,41.43,25000.0,24.5847,24.6026,24.5788,24.5907,25000.0
2006-09-01 11:55:00,41.43,41.48,41.43,41.48,26000.0,24.5907,24.6204,24.5907,24.6204,26000.0
2006-09-01 12:00:00,41.48,41.5,41.42,41.42,54400.0,24.6204,24.6322,24.5847,24.5847,54400.0
2006-09-01 12:05:00,41.42,41.43,41.4,41.4,19600.0,24.5847,24.5907,24.5729,24.5729,19600.0
2006-09-01 12:10:00,41.39,41.4,41.38,41.38,14400.0,24.5669,24.5729,24.561,24.561,14400.0
2006-09-01 12:15:00,41.38,41.39,41.37,41.38,6800.0,24.561,24.5669,24.5551,24.561,6800.0
2006-09-01 12:20:00,41.38,41.39,41.37,41.38,18800.0,24.561,24.5669,24.5551,24.561,18800.0
2006-09-01 12:25:00,41.38,41.42,41.37,41.38,13200.0,24.561,24.5847,24.5551,24.561,13200.0
2006-09-01 12:30:00,41.39,41.43,41.37,41.41,10800.0,24.5669,24.5907,24.5551,24.5788,10800.0
2006-09-01 12:35:00,41.43,41.45,41.4,41.41,19200.0,24.5907,24.6026,24.5729,24.5788,19200.0
2006-09-01 12:40:00,41.41,41.42,41.4,41.4,13000.0,24.5788,24.5847,24.5729,24.5729,13000.0
2006-09-01 12:45:00,41.4,41.44,41.4,41.41,11600.0,24.5729,24.5966,24.5729,24.5788,11600.0
2006-09-01 12:50:00,41.41,41.41,41.38,41.38,11000.0,24.5788,24.5788,24.561,24.561,11000.0
2006-09-01 12:55:00,41.41,41.45,41.4,41.43,7800.0,24.5788,24.6026,24.5729,24.5907,7800.0
2006-09-01 13:00:00,41.45,41.46,41.43,41.44,10000.0,24.6026,24.6085,24.5907,24.5966,10000.0
2006-09-01 13:05:00,41.46,41.48,41.44,41.45,10400.0,24.6085,24.6204,24.5966,24.6026,10400.0
2006-09-01 13:10:00,41.46,41.47,41.42,41.42,10400.0,24.6085,24.6144,24.5847,24.5847,10400.0
2006-09-01 13:15:00,41.43,41.43,41.4,41.4,9400.0,24.5907,24.5907,24.5729,24.5729,9400.0
2006-09-01 13:20:00,41.4,41.45,41.38,41.44,34800.0,24.5729,24.6026,24.561,24.5966,34800.0
2006-09-01 13:25:00,41.46,41.51,41.46,41.5,25600.0,24.6085,24.6382,24.6085,24.6322,25600.0
2006-09-01 13:30:00,41.5,41.57,41.49,41.56,33000.0,24.6322,24.6738,24.6263,24.6678,33000.0
2006-09-01 13:35:00,41.56,41.56,41.52,41.55,31600.0,24.6678,24.6678,24.6441,24.6619,31600.0
2006-09-01 13:40:00,41.55,41.57,41.52,41.52,13000.0,24.6619,24.6738,24.6441,24.6441,13000.0
2006-09-01 13:45:00,41.52,41.56,41.48,41.51,36200.0,24.6441,24.6678,24.6204,24.6382,36200.0
2006-09-01 13:50:00,41.52,41.54,41.51,41.52,14600.0,24.6441,24.656,24.6382,24.6441,14600.0
2006-09-01 13:55:00,41.52,41.52,41.5,41.5,5800.0,24.6441,24.6441,24.6322,24.6322,5800.0
2006-09-01 14:00:00,41.5,41.5,41.43,41.45,15800.0,24.6322,24.6322,24.5907,24.6026,15800.0
2006-09-01 14:05:00,41.43,41.46,41.43,41.45,20600.0,24.5907,24.6085,24.5907,24.6026,20600.0
2006-09-01 14:10:00,41.46,41.49,41.46,41.49,13800.0,24.6085,24.6263,24.6085,24.6263,13800.0
2006-09-01 14:15:00,41.49,41.49,41.48,41.49,18400.0,24.6263,24.6263,24.6204,24.6263,18400.0
2006-09-01 14:20:00,41.48,41.49,41.45,41.46,16000.0,24.6204,24.6263,24.6026,24.6085,16000.0
2006-09-01 14:25:00,41.46,41.47,41.46,41.46,15400.0,24.6085,24.6144,24.6085,24.6085,15400.0
2006-09-01 14:30:00,41.46,41.46,41.41,41.41,12800.0,24.6085,24.6085,24.5788,24.5788,12800.0
2006-09-01 14:35:00,41.41,41.41,41.34,41.4,28000.0,24.5788,24.5788,24.5373,24.5729,28000.0
2006-09-01 14:40:00,41.41,41.41,41.39,41.4,12400.0,24.5788,24.5788,24.5669,24.5729,12400.0
2006-09-01 14:45:00,41.4,41.43,41.4,41.43,15000.0,24.5729,24.5907,24.5729,24.5907,15000.0
2006-09-01 14:50:00,41.43,41.45,41.37,41.39,23800.0,24.5907,24.6026,24.5551,24.5669,23800.0
2006-09-01 14:55:00,41.38,41.41,41.38,41.4,7600.0,24.561,24.5788,24.561,24.5729,7600.0
2006-09-01 15:00:00,41.41,41.42,41.37,41.37,39200.0,24.5788,24.5847,24.5551,24.5551,39200.0
2006-09-01 15:05:00,41.38,41.38,41.35,41.37,34600.0,24.561,24.561,24.5432,24.5551,34600.0
2006-09-01 15:10:00,41.38,41.43,41.37,41.42,31400.0,24.561,24.5907,24.5551,24.5847,31400.0
2006-09-01 15:15:00,41.41,41.44,41.41,41.44,23600.0,24.5788,24.5966,24.5788,24.5966,23600.0
2006-09-01 15:20:00,41.44,41.46,41.42,41.45,17600.0,24.5966,24.6085,24.5847,24.6026,17600.0
2006-09-01 15:25:00,41.45,41.46,41.43,41.45,19800.0,24.6026,24.6085,24.5907,24.6026,19800.0
2006-09-01 15:30:00,41.45,41.47,41.42,41.42,26600.0,24.6026,24.6144,24.5847,24.5847,26600.0
2006-09-01 15:35:00,41.41,41.41,41.37,41.4,32200.0,24.5788,24.5788,24.5551,24.5729,32200.0
2006-09-01 15:40:00,41.4,41.4,41.38,41.38,25000.0,24.5729,24.5729,24.561,24.561,25000.0
2006-09-01 15:45:00,41.38,41.38,41.35,41.35,18200.0,24.561,24.561,24.5432,24.5432,18200.0
2006-09-01 15:50:00,41.37,41.37,41.32,41.34,23200.0,24.5551,24.5551,24.5254,24.5373,23200.0
2006-09-01 15:55:00,41.33,41.35,41.33,41.35,44600.0,24.5313,24.5432,24.5313,24.5432,44600.0
2006-09-05 09:30:00,41.63,41.65,41.57,41.57,105000.0,24.7094,24.7213,24.6738,24.6738,105000.0
2006-09-05 09:35:00,41.57,41.59,41.47,41.55,61800.0,24.6738,24.6856,24.6144,24.6619,61800.0
2006-09-05 09:40:00,41.53,41.56,41.41,41.56,46000.0,24.65,24.6678,24.5788,24.6678,46000.0
2006-09-05 09:45:00,41.57,41.6,41.51,41.56,31600.0,24.6738,24.6916,24.6382,24.6678,31600.0
2006-09-05 09:50:00,41.56,41.6,41.53,41.58,24000.0,24.6678,24.6916,24.65,24.6797,24000.0
2006-09-05 09:55:00,41.59,41.67,41.57,41.64,28000.0,24.6856,24.7331,24.6738,24.7153,28000.0
2006-09-05 10:00:00,41.63,41.67,41.63,41.66,28200.0,24.7094,24.7331,24.7094,24.7272,28200.0
2006-09-05 10:05:00,41.66,41.68,41.66,41.67,22400.0,24.7272,24.7391,24.7272,24.7331,22400.0
2006-09-05 10:10:00,41.65,41.67,41.6,41.62,27000.0,24.7213,24.7331,24.6916,24.7035,27000.0
2006-09-05 10:15:00,41.63,41.68,41.63,41.67,21600.0,24.7094,24.7391,24.7094,24.7331,21600.0
2006-09-05 10:20:00,41.68,41.68,41.62,41.67,16200.0,24.7391,24.7391,24.7035,24.7331,16200.0
2006-09-05 10:25:00,41.67,41.69,41.62,41.67,23600.0,24.7331,24.745,24.7035,24.7331,23600.0
2006-09-05 10:30:00,41.66,41.72,41.66,41.71,26000.0,24.7272,24.7628,24.7272,24.7569,26000.0
2006-09-05 10:35:00,41.72,41.73,41.68,41.68,30400.0,24.7628,24.7687,24.7391,24.7391,30400.0
2006-09-05 10:40:00,41.66,41.66,41.59,41.6,51600.0,24.7272,24.7272,24.6856,24.6916,51600.0
2006-09-05 10:45:00,41.6,41.63,41.57,41.58,30000.0,24.6916,24.7094,24.6738,24.6797,30000.0
2006-09-05 10:50:00,41.59,41.65,41.57,41.65,24000.0,24.6856,24.7213,24.6738,24.7213,24000.0
2006-09-05 10:55:00,41.65,41.66,41.59,41.6,36600.0,24.7213,24.7272,24.6856,24.6916,36600.0
2006-09-05 11:00:00,41.6,41.65,41.57,41.65,78400.0,24.6916,24.7213,24.6738,24.7213,78400.0
2006-09-05 11:05:00,41.65,41.7,41.63,41.68,61000.0,24.7213,24.7509,24.7094,24.7391,61000.0
2006-09-05 11:10:00,41.69,41.72,41.69,41.71,10600.0,24.745,24.7628,24.745,24.7569,10600.0
2006-09-05 11:15:00,41.69,41.73,41.68,41.72,28000.0,24.745,24.7687,24.7391,24.7628,28000.0
2006-09-05 11:20:00,41.71,41.72,41.69,41.72,19000.0,24.7569,24.7628,24.745,24.7628,19000.0
2006-09-05 11:25:00,41.72,41.77,41.71,41.77,25800.0,24.7628,24.7925,24.7569,24.7925,25800.0
2006-09-05 11:30:00,41.77,41.83,41.76,41.81,23400.0,24.7925,24.8281,24.7866,24.8162,23400.0
2006-09-05 11:35:00,41.81,41.85,41.8,41.82,17400.0,24.8162,24.84,24.8103,24.8222,17400.0
2006-09-05 11:40:00,41.81,41.84,41.79,41.83,35800.0,24.8162,24.834,24.8044,24.8281,35800.0
2006-09-05 11:45:00,41.83,41.89,41.82,41.86,40400.0,24.8281,24.8637,24.8222,24.8459,40400.0
2006-09-05 11:50:00,41.86,41.86,41.81,41.83,15800.0,24.8459,24.8459,24.8162,24.8281,15800.0
2006-09-05 11:55:00,41.82,41.83,41.77,41.77,13400.0,24.8222,24.8281,24.7925,24.7925,13400.0
2006-09-05 12:00:00,41.77,41.8,41.74,41.77,33000.0,24.7925,24.8103,24.7747,24.7925,33000.0
2006-09-05 12:05:00,41.77,41.79,41.75,41.79,17200.0,24.7925,24.8044,24.7806,24.8044,17200.0
2006-09-05 12:10:00,41.79,41.8,41.72,41.77,25400.0,24.8044,24.8103,24.7628,24.7925,25400.0
2006-09-05 12:15:00,41.79,41.83,41.77,41.8,25200.0,24.8044,24.8281,24.7925,24.8103,25200.0
2006-09-05 12:20:00,41.82,41.83,41.8,41.8,19400.0,24.8222,24.8281,24.8103,24.8103,19400.0
2006-09-05 12:25:00,41.81,41.84,41.79,41.82,14800.0,24.8162,24.834,24.8044,24.8222,14800.0
2006-09-05 12:30:00,41.79,41.85,41.79,41.82,26600.0,24.8044,24.84,24.8044,24.8222,26600.0
2006-09-05 12:35:00,41.82,41.85,41.76,41.78,40400.0,24.8222,24.84,24.7866,24.7984,40400.0
2006-09-05 12:40:00,41.76,41.79,41.73,41.79,21800.0,24.7866,24.8044,24.7687,24.8044,21800.0
2006-09-05 12:45:00,41.81,41.82,41.79,41.82,15800.0,24.8162,24.8222,24.8044,24.8222,15800.0
2006-09-05 12:50:00,41.82,41.82,41.75,41.76,13000.0,24.8222,24.8222,24.7806,24.7866,13000.0
2006-09-05 12:55:00,41.76,41.77,41.75,41.75,11600.0,24.7866,24.7925,24.7806,24.7806,11600.0
2006-09-05 13:00:00,41.75,41.77,41.73,41.74,10800.0,24.7806,24.7925,24.7687,24.7747,10800.0
2006-09-05 13:05:00,41.73,41.73,41.67,41.69,19400.0,24.7687,24.7687,24.7331,24.745,19400.0
2006-09-05 13:10:00,41.68,41.68,41.67,41.67,7800.0,24.7391,24.7391,24.7331,24.7331,7800.0
2006-09-05 13:15:00,41.68,41.69,41.67,41.68,7600.0,24.7391,24.745,24.7331,24.7391,7600.0
2006-09-05 13:20:00,41.69,41.72,41.68,41.68,11000.0,24.745,24.7628,24.7391,24.7391,11000.0
2006-09-05 13:25:00,41.68,41.71,41.67,41.7,24600.0,24.7391,24.7569,24.7331,24.7509,24600.0
2006-09-05 13:30:00,41.7,41.71,41.67,41.7,25200.0,24.7509,24.7569,24.7331,24.7509,25200.0
2006-09-05 13:35:00,41.7,41.71,41.67,41.71,92000.0,24.7509,24.7569,24.7331,24.7569,92000.0
2006-09-05 13:40:00,41.7,41.71,41.68,41.7,12400.0,24.7509,24.7569,24.7391,24.7509,12400.0
2006-09-05 13:45:00,41.7,41.71,41.69,41.7,12200.0,24.7509,24.7569,24.745,24.7509,12200.0
2006-09-05 13:50:00,41.7,41.7,41.67,41.7,33600.0,24.7509,24.7509,24.7331,24.7509,33600.0
2006-09-05 13:55:00,41.69,41.72,41.68,41.7,25000.0,24.745,24.7628,24.7391,24.7509,25000.0
2006-09-05 14:00:00,41.7,41.73,41.7,41.71,9600.0,24.7509,24.7687,24.7509,24.7569,9600.0
2006-09-05 14:05:00,41.7,41.74,41.69,41.73,21800.0,24.7509,24.7747,24.745,24.7687,21800.0
2006-09-05 14:10:00,41.73,41.77,41.73,41.77,19400.0,24.7687,24.7925,24.7687,24.7925,19400.0
2006-09-05 14:15:00,41.77,41.86,41.77,41.86,33400.0,24.7925,24.8459,24.7925,24.8459,33400.0
2006-09-05 14:20:00,41.85,41.85,41.8,41.81,16400.0,24.84,24.84,24.8103,24.8162,16400.0
2006-09-05 14:25:00,41.8,41.8,41.79,41.79,16800.0,24.8103,24.8103,24.8044,24.8044,16800.0
2006-09-05 14:30:00,41.79,41.79,41.76,41.76,17800.0,24.8044,24.8044,24.7866,24.7866,17800.0
2006-09-05 14:35:00,41.77,41.79,41.76,41.77,20200.0,24.7925,24.8044,24.7866,24.7925,20200.0
2006-09-05 14:40:00,41.77,41.83,41.77,41.83,30200.0,24.7925,24.8281,24.7925,24.8281,30200.0
2006-09-05 14:45:00,41.81,41.83,41.78,41.83,9200.0,24.8162,24.8281,24.7984,24.8281,9200.0
2006-09-05 14:50:00,41.85,41.85,41.79,41.81,14200.0,24.84,24.84,24.8044,24.8162,14200.0
2006-09-05 14:55:00,41.81,41.83,41.81,41.82,20200.0,24.8162,24.8281,24.8162,24.8222,20200.0
2006-09-05 15:00:00,41.81,41.81,41.75,41.75,26800.0,24.8162,24.8162,24.7806,24.7806,26800.0
2006-09-05 15:05:00,41.75,41.75,41.7,41.73,37200.0,24.7806,24.7806,24.7509,24.7687,37200.0
2006-09-05 15:10:00,41.73,41.74,41.71,41.72,19400.0,24.7687,24.7747,24.7569,24.7628,19400.0
2006-09-05 15:15:00,41.71,41.76,41.7,41.74,24400.0,24.7569,24.7866,24.7509,24.7747,24400.0
2006-09-05 15:20:00,41.74,41.74,41.7,41.71,22200.0,24.7747,24.7747,24.7509,24.7569,22200.0
2006-09-05 15:25:00,41.71,41.73,41.7,41.73,36600.0,24.7569,24.7687,24.7509,24.7687,36600.0
2006-09-05 15:30:00,41.73,41.75,41.73,41.74,27000.0,24.7687,24.7806,24.7687,24.7747,27000.0
2006-09-05 15:35:00,41.74,41.76,41.73,41.74,11800.0,24.7747,24.7866,24.7687,24.7747,11800.0
2006-09-05 15:40:00,41.74,41.74,41.7,41.71,22200.0,24.7747,24.7747,24.7509,24.7569,22200.0
2006-09-05 15:45:00,41.71,41.72,41.7,41.71,26200.0,24.7569,24.7628,24.7509,24.7569,26200.0
2006-09-05 15:50:00,41.71,41.71,41.7,41.71,21400.0,24.7569,24.7569,24.7509,24.7569,21400.0
2006-09-05 15:55:00,41.71,41.73,41.7,41.7,34000.0,24.7569,24.7687,24.7509,24.7509,34000.0
2006-09-06 09:30:00,41.71,41.72,41.59,41.63,42800.0,24.7569,24.7628,24.6856,24.7094,42800.0
2006-09-06 09:35:00,41.63,41.78,41.63,41.69,46400.0,24.7094,24.7984,24.7094,24.745,46400.0
2006-09-06 09:40:00,41.67,41.74,41.63,41.69,45000.0,24.7331,24.7747,24.7094,24.745,45000.0
2006-09-06 09:45:00,41.68,41.7,41.58,41.69,65800.0,24.7391,24.7509,24.6797,24.745,65800.0
2006-09-06 09:50:00,41.69,41.71,41.65,41.69,47600.0,24.745,24.7569,24.7213,24.745,47600.0
2006-09-06 09:55:00,41.69,41.8,41.67,41.73,65200.0,24.745,24.8103,24.7331,24.7687,65200.0
2006-09-06 10:00:00,41.73,41.73,41.67,41.73,53800.0,24.7687,24.7687,24.7331,24.7687,53800.0
2006-09-06 10:05:00,41.73,41.74,41.72,41.74,51400.0,24.7687,24.7747,24.7628,24.7747,51400.0
2006-09-06 10:10:00,41.73,41.77,41.72,41.76,36400.0,24.7687,24.7925,24.7628,24.7866,36400.0
2006-09-06 10:15:00,41.76,41.76,41.7,41.72,36400.0,24.7866,24.7866,24.7509,24.7628,36400.0
2006-09-06 10:20:00,41.72,41.72,41.68,41.71,33400.0,24.7628,24.7628,24.7391,24.7569,33400.0
2006-09-06 10:25:00,41.7,41.71,41.66,41.69,20600.0,24.7509,24.7569,24.7272,24.745,20600.0
2006-09-06 10:30:00,41.69,41.69,41.63,41.65,41600.0,24.745,24.745,24.7094,24.7213,41600.0
2006-09-06 10:35:00,41.65,41.68,41.64,41.68,40600.0,24.7213,24.7391,24.7153,24.7391,40600.0
2006-09-06 10:40:00,41.67,41.7,41.66,41.69,39600.0,24.7331,24.7509,24.7272,24.745,39600.0
2006-09-06 10:45:00,41.69,41.73,41.68,41.69,29000.0,24.745,24.7687,24.7391,24.745,29000.0
2006-09-06 10:50:00,41.69,41.72,41.69,41.7,35800.0,24.745,24.7628,24.745,24.7509,35800.0
2006-09-06 10:55:00,41.7,41.7,41.64,41.67,66200.0,24.7509,24.7509,24.7153,24.7331,66200.0
2006-09-06 11:00:00,41.68,41.71,41.68,41.71,35000.0,24.7391,24.7569,24.7391,24.7569,35000.0
2006-09-06 11:05:00,41.71,41.71,41.68,41.69,26200.0,24.7569,24.7569,24.7391,24.745,26200.0
2006-09-06 11:10:00,41.69,41.72,41.66,41.68,44400.0,24.745,24.7628,24.7272,24.7391,44400.0
2006-09-06 11:15:00,41.68,41.71,41.68,41.7,17600.0,24.7391,24.7569,24.7391,24.7509,17600.0
2006-09-06 11:20:00,41.7,41.72,41.68,41.71,30000.0,24.7509,24.7628,24.7391,24.7569,30000.0
2006-09-06 11:25:00,41.72,41.72,41.68,41.7,21400.0,24.7628,24.7628,24.7391,24.7509,21400.0
2006-09-06 11:30:00,41.69,41.7,41.59,41.63,70800.0,24.745,24.7509,24.6856,24.7094,70800.0
2006-09-06 11:35:00,41.65,41.65,41.59,41.6,57400.0,24.7213,24.7213,24.6856,24.6916,57400.0
2006-09-06 11:40:00,41.6,41.62,41.55,41.56,40000.0,24.6916,24.7035,24.6619,24.6678,40000.0
2006-09-06 11:45:00,41.56,41.57,41.55,41.57,25600.0,24.6678,24.6738,24.6619,24.6738,25600.0
2006-09-06 11:50:00,41.57,41.57,41.5,41.5,19200.0,24.6738,24.6738,24.6322,24.6322,19200.0
2006-09-06 11:55:00,41.51,41.51,41.49,41.49,29600.0,24.6382,24.6382,24.6263,24.6263,29600.0
2006-09-06 12:00:00,41.49,41.49,41.41,41.46,44000.0,24.6263,24.6263,24.5788,24.6085,44000.0
2006-09-06 12:05:00,41.46,41.46,41.43,41.46,21400.0,24.6085,24.6085,24.5907,24.6085,21400.0
2006-09-06 12:10:00,41.47,41.47,41.42,41.42,16600.0,24.6144,24.6144,24.5847,24.5847,16600.0
2006-09-06 12:15:00,41.42,41.44,41.4,41.44,18400.0,24.5847,24.5966,24.5729,24.5966,18400.0
2006-09-06 12:20:00,41.44,41.46,41.43,41.46,15000.0,24.5966,24.6085,24.5907,24.6085,15000.0
2006-09-06 12:25:00,41.47,41.47,41.44,41.44,13800.0,24.6144,24.6144,24.5966,24.5966,13800.0
2006-09-06 12:30:00,41.44,41.45,41.44,41.45,16000.0,24.5966,24.6026,24.5966,24.6026,16000.0
2006-09-06 12:35:00,41.45,41.46,41.44,41.45,12600.0,24.6026,24.6085,24.5966,24.6026,12600.0
2006-09-06 12:40:00,41.45,41.45,41.41,41.41,16000.0,24.6026,24.6026,24.5788,24.5788,16000.0
2006-09-06 12:45:00,41.42,41.42,41.41,41.42,11800.0,24.5847,24.5847,24.5788,24.5847,11800.0
2006-09-06 12:50:00,41.42,41.42,41.41,41.41,13400.0,24.5847,24.5847,24.5788,24.5788,13400.0
2006-09-06 12:55:00,41.42,41.42,41.38,41.38,20000.0,24.5847,24.5847,24.561,24.561,20000.0
2006-09-06 13:00:00,41.38,41.38,41.32,41.32,28400.0,24.561,24.561,24.5254,24.5254,28400.0
2006-09-06 13:05:00,41.32,41.33,41.27,41.27,29000.0,24.5254,24.5313,24.4957,24.4957,29000.0
2006-09-06 13:10:00,41.27,41.27,41.26,41.27,18000.0,24.4957,24.4957,24.4898,24.4957,18000.0
2006-09-06 13:15:00,41.3,41.3,41.25,41.27,17200.0,24.5135,24.5135,24.4838,24.4957,17200.0
2006-09-06 13:20:00,41.27,41.33,41.27,41.32,12600.0,24.4957,24.5313,24.4957,24.5254,12600.0
2006-09-06 13:25:00,41.31,41.34,41.3,41.33,18600.0,24.5195,24.5373,24.5135,24.5313,18600.0
2006-09-06 13:30:00,41.33,41.34,41.32,41.33,50000.0,24.5313,24.5373,24.5254,24.5313,50000.0
2006-09-06 13:35:00,41.33,41.34,41.3,41.31,14200.0,24.5313,24.5373,24.5135,24.5195,14200.0
2006-09-06 13:40:00,41.31,41.32,41.31,41.31,10000.0,24.5195,24.5254,24.5195,24.5195,10000.0
2006-09-06 13:45:00,41.31,41.32,41.29,41.3,13200.0,24.5195,24.5254,24.5076,24.5135,13200.0
2006-09-06 13:50:00,41.31,41.31,41.26,41.27,22800.0,24.5195,24.5195,24.4898,24.4957,22800.0
2006-09-06 13:55:00,41.26,41.27,41.24,41.26,21200.0,24.4898,24.4957,24.4779,24.4898,21200.0
2006-09-06 14:00:00,41.24,41.27,41.19,41.19,41600.0,24.4779,24.4957,24.4482,24.4482,41600.0
2006-09-06 14:05:00,41.19,41.27,41.19,41.27,34000.0,24.4482,24.4957,24.4482,24.4957,34000.0
2006-09-06 14:10:00,41.27,41.27,41.17,41.18,30200.0,24.4957,24.4957,24.4364,24.4423,30200.0
2006-09-06 14:15:00,41.18,41.19,41.12,41.13,24600.0,24.4423,24.4482,24.4067,24.4126,24600.0
2006-09-06 14:20:00,41.13,41.27,41.13,41.25,25000.0,24.4126,24.4957,24.4126,24.4838,25000.0
2006-09-06 14:25:00,41.25,41.27,41.24,41.26,22600.0,24.4838,24.4957,24.4779,24.4898,22600.0
2006-09-06 14:30:00,41.26,41.31,41.24,41.27,34200.0,24.4898,24.5195,24.4779,24.4957,34200.0
2006-09-06 14:35:00,41.27,41.27,41.21,41.21,18600.0,24.4957,24.4957,24.4601,24.4601,18600.0
2006-09-06 14:40:00,41.2,41.22,41.19,41.21,14000.0,24.4542,24.466,24.4482,24.4601,14000.0
2006-09-06 14:45:00,41.21,41.25,41.21,41.23,24400.0,24.4601,24.4838,24.4601,24.472,24400.0
2006-09-06 14:50:00,41.23,41.25,41.15,41.18,45400.0,24.472,24.4838,24.4245,24.4423,45400.0
2006-09-06 14:55:00,41.2,41.21,41.15,41.21,16400.0,24.4542,24.4601,24.4245,24.4601,16400.0
2006-09-06 15:00:00,41.2,41.22,41.19,41.21,22600.0,24.4542,24.466,24.4482,24.4601,22600.0
2006-09-06 15:05:00,41.21,41.23,41.18,41.23,26000.0,24.4601,24.472,24.4423,24.472,26000.0
2006-09-06 15:10:00,41.23,41.27,41.22,41.25,21800.0,24.472,24.4957,24.466,24.4838,21800.0
2006-09-06 15:15:00,41.25,41.26,41.16,41.16,30800.0,24.4838,24.4898,24.4304,24.4304,30800.0
2006-09-06 15:20:00,41.16,41.16,41.11,41.13,37600.0,24.4304,24.4304,24.4007,24.4126,37600.0
2006-09-06 15:25:00,41.13,41.13,41.12,41.12,15400.0,24.4126,24.4126,24.4067,24.4067,15400.0
2006-09-06 15:30:00,41.12,41.13,41.12,41.12,36800.0,24.4067,24.4126,24.4067,24.4067,36800.0
2006-09-06 15:35:00,41.12,41.13,41.07,41.07,26000.0,24.4067,24.4126,24.377,24.377,26000.0
2006-09-06 15:40:00,41.05,41.05,40.97,40.98,44600.0,24.3651,24.3651,24.3177,24.3236,44600.0
2006-09-06 15:45:00,40.97,40.99,40.96,40.99,97200.0,24.3177,24.3295,24.3117,24.3295,97200.0
2006-09-06 15:50:00,40.98,41.02,40.97,41.02,60200.0,24.3236,24.3473,24.3177,24.3473,60200.0
2006-09-06 15:55:00,41.02,41.02,40.97,40.99,74400.0,24.3473,24.3473,24.3177,24.3295,74400.0
2006-09-07 09:30:00,41.02,41.04,40.98,40.99,39800.0,24.3473,24.3592,24.3236,24.3295,39800.0
2006-09-07 09:35:00,40.99,41.03,40.8,40.83,20200.0,24.3295,24.3533,24.2167,24.2346,20200.0
2006-09-07 09:40:00,40.83,40.83,40.6,40.61,453000.0,24.2346,24.2346,24.098,24.104,453000.0
2006-09-07 09:45:00,40.6,40.72,40.56,40.63,41800.0,24.098,24.1693,24.0743,24.1158,41800.0
2006-09-07 09:50:00,40.63,40.68,40.62,40.66,28200.0,24.1158,24.1455,24.1099,24.1337,28200.0
2006-09-07 09:55:00,40.66,40.68,40.5,40.59,82600.0,24.1337,24.1455,24.0387,24.0921,82600.0
2006-09-07 10:00:00,40.59,40.59,40.5,40.5,95200.0,24.0921,24.0921,24.0387,24.0387,95200.0
2006-09-07 10:05:00,40.44,40.47,40.37,40.4,117600.0,24.0031,24.0209,23.9615,23.9793,117600.0
2006-09-07 10:10:00,40.4,40.42,40.35,40.37,201600.0,23.9793,23.9912,23.9497,23.9615,201600.0
2006-09-07 10:15:00,40.37,40.4,40.33,40.37,23000.0,23.9615,23.9793,23.9378,23.9615,23000.0
2006-09-07 10:20:00,40.37,40.44,40.36,40.43,55600.0,23.9615,24.0031,23.9556,23.9971,55600.0
2006-09-07 10:25:00,40.43,40.49,40.42,40.48,63800.0,23.9971,24.0327,23.9912,24.0268,63800.0
2006-09-07 10:30:00,40.48,40.57,40.48,40.56,33400.0,24.0268,24.0802,24.0268,24.0743,33400.0
2006-09-07 10:35:00,40.57,40.6,40.55,40.56,45000.0,24.0802,24.098,24.0684,24.0743,45000.0
2006-09-07 10:40:00,40.55,40.62,40.55,40.6,41600.0,24.0684,24.1099,24.0684,24.098,41600.0
2006-09-07 10:45:00,40.6,40.62,40.43,40.43,36800.0,24.098,24.1099,23.9971,23.9971,36800.0
2006-09-07 10:50:00,40.43,40.55,40.41,40.54,81000.0,23.9971,24.0684,23.9853,24.0624,81000.0
2006-09-07 10:55:00,40.54,40.54,40.43,40.44,40400.0,24.0624,24.0624,23.9971,24.0031,40400.0
2006-09-07 11:00:00,40.44,40.57,40.44,40.57,15800.0,24.0031,24.0802,24.0031,24.0802,15800.0
2006-09-07 11:05:00,40.57,40.58,40.51,40.52,28200.0,24.0802,24.0862,24.0446,24.0506,28200.0
2006-09-07 11:10:00,40.52,40.61,40.52,40.58,29000.0,24.0506,24.104,24.0506,24.0862,29000.0
2006-09-07 11:15:00,40.58,40.62,40.58,40.6,18200.0,24.0862,24.1099,24.0862,24.098,18200.0
2006-09-07 11:20:00,40.6,40.62,40.6,40.62,15000.0,24.098,24.1099,24.098,24.1099,15000.0
2006-09-07 11:25:00,40.62,40.67,40.62,40.67,12600.0,24.1099,24.1396,24.1099,24.1396,12600.0
2006-09-07 11:30:00,40.67,40.73,40.67,40.73,26200.0,24.1396,24.1752,24.1396,24.1752,26200.0
2006-09-07 11:35:00,40.72,40.73,40.65,40.73,34000.0,24.1693,24.1752,24.1277,24.1752,34000.0
2006-09-07 11:40:00,40.73,40.77,40.71,40.74,55400.0,24.1752,24.1989,24.1633,24.1811,55400.0
2006-09-07 11:45:00,40.74,40.76,40.73,40.75,26000.0,24.1811,24.193,24.1752,24.1871,26000.0
2006-09-07 11:50:00,40.75,40.79,40.75,40.77,23400.0,24.1871,24.2108,24.1871,24.1989,23400.0
2006-09-07 11:55:00,40.79,40.88,40.77,40.88,39200.0,24.2108,24.2642,24.1989,24.2642,39200.0
2006-09-07 12:00:00,40.88,40.95,40.88,40.95,24400.0,24.2642,24.3058,24.2642,24.3058,24400.0
2006-09-07 12:05:00,40.95,40.97,40.93,40.94,14000.0,24.3058,24.3177,24.2939,24.2998,14000.0
2006-09-07 12:10:00,40.91,40.93,40.9,40.9,22200.0,24.282,24.2939,24.2761,24.2761,22200.0
2006-09-07 12:15:00,40.9,40.9,40.85,40.85,17000.0,24.2761,24.2761,24.2464,24.2464,17000.0
2006-09-07 12:20:00,40.87,40.87,40.84,40.84,8000.0,24.2583,24.2583,24.2405,24.2405,8000.0
2006-09-07 12:25:00,40.84,40.87,40.83,40.87,12200.0,24.2405,24.2583,24.2346,24.2583,12200.0
2006-09-07 12:30:00,40.87,40.95,40.87,40.94,59000.0,24.2583,24.3058,24.2583,24.2998,59000.0
2006-09-07 12:35:00,40.93,40.95,40.93,40.93,13000.0,24.2939,24.3058,24.2939,24.2939,13000.0
2006-09-07 12:40:00,40.93,40.94,40.9,40.92,22200.0,24.2939,24.2998,24.2761,24.288,22200.0
2006-09-07 12:45:00,40.9,40.92,40.9,40.9,14200.0,24.2761,24.288,24.2761,24.2761,14200.0
2006-09-07 12:50:00,40.9,40.92,40.89,40.91,7400.0,24.2761,24.288,24.2702,24.282,7400.0
2006-09-07 12:55:00,40.91,40.92,40.9,40.92,14600.0,24.282,24.288,24.2761,24.288,14600.0
2006-09-07 13:00:00,40.91,40.94,40.91,40.92,27600.0,24.282,24.2998,24.282,24.288,27600.0
2006-09-07 13:05:00,40.92,40.92,40.87,40.91,10600.0,24.288,24.288,24.2583,24.282,10600.0
2006-09-07 13:10:00,40.88,40.92,40.87,40.88,37200.0,24.2642,24.288,24.2583,24.2642,37200.0
2006-09-07 13:15:00,40.88,40.92,40.87,40.88,30600.0,24.2642,24.288,24.2583,24.2642,30600.0
2006-09-07 13:20:00,40.88,40.91,40.84,40.85,8800.0,24.2642,24.282,24.2405,24.2464,8800.0
2006-09-07 13:25:00,40.86,40.88,40.83,40.83,23200.0,24.2524,24.2642,24.2346,24.2346,23200.0
2006-09-07 13:30:00,40.85,40.85,40.78,40.8,7400.0,24.2464,24.2464,24.2049,24.2167,7400.0
2006-09-07 13:35:00,40.79,40.9,40.79,40.9,11200.0,24.2108,24.2761,24.2108,24.2761,11200.0
2006-09-07 13:40:00,40.92,40.99,40.92,40.95,18800.0,24.288,24.3295,24.288,24.3058,18800.0
2006-09-07 13:45:00,40.95,41.02,40.95,41.02,18800.0,24.3058,24.3473,24.3058,24.3473,18800.0
2006-09-07 13:50:00,41.04,41.09,40.99,40.99,20800.0,24.3592,24.3889,24.3295,24.3295,20800.0
2006-09-07 13:55:00,41.0,41.02,40.93,40.93,14400.0,24.3355,24.3473,24.2939,24.2939,14400.0
2006-09-07 14:00:00,40.95,40.95,40.91,40.95,16200.0,24.3058,24.3058,24.282,24.3058,16200.0
2006-09-07 14:05:00,40.95,40.96,40.91,40.94,38600.0,24.3058,24.3117,24.282,24.2998,38600.0
2006-09-07 14:10:00,40.93,40.95,40.9,40.95,11400.0,24.2939,24.3058,24.2761,24.3058,11400.0
2006-09-07 14:15:00,40.95,40.95,40.89,40.92,15400.0,24.3058,24.3058,24.2702,24.288,15400.0
2006-09-07 14:20:00,40.92,40.92,40.85,40.86,10400.0,24.288,24.288,24.2464,24.2524,10400.0
2006-09-07 14:25:00,40.85,40.85,40.82,40.85,9600.0,24.2464,24.2464,24.2286,24.2464,9600.0
2006-09-07 14:30:00,40.85,40.88,40.85,40.87,55200.0,24.2464,24.2642,24.2464,24.2583,55200.0
2006-09-07 14:35:00,40.9,40.9,40.84,40.84,16600.0,24.2761,24.2761,24.2405,24.2405,16600.0
2006-09-07 14:40:00,40.84,40.85,40.8,40.85,14200.0,24.2405,24.2464,24.2167,24.2464,14200.0
2006-09-07 14:45:00,40.82,40.85,40.82,40.84,8200.0,24.2286,24.2464,24.2286,24.2405,8200.0
2006-09-07 14:50:00,40.86,40.89,40.84,40.89,8800.0,24.2524,24.2702,24.2405,24.2702,8800.0
2006-09-07 14:55:00,40.89,40.95,40.88,40.95,46000.0,24.2702,24.3058,24.2642,24.3058,46000.0
2006-09-07 15:00:00,40.95,40.95,40.85,40.86,40400.0,24.3058,24.3058,24.2464,24.2524,40400.0
2006-09-07 15:05:00,40.86,40.88,40.85,40.85,26800.0,24.2524,24.2642,24.2464,24.2464,26800.0
2006-09-07 15:10:00,40.86,40.91,40.85,40.89,18400.0,24.2524,24.282,24.2464,24.2702,18400.0
2006-09-07 15:15:00,40.91,40.92,40.88,40.9,33400.0,24.282,24.288,24.2642,24.2761,33400.0
2006-09-07 15:20:00,40.9,40.9,40.88,40.88,14800.0,24.2761,24.2761,24.2642,24.2642,14800.0
2006-09-07 15:25:00,40.88,40.92,40.88,40.91,53200.0,24.2642,24.288,24.2642,24.282,53200.0
2006-09-07 15:30:00,40.91,40.92,40.88,40.88,27400.0,24.282,24.288,24.2642,24.2642,27400.0
2006-09-07 15:35:00,40.88,40.88,40.83,40.84,35600.0,24.2642,24.2642,24.2346,24.2405,35600.0
2006-09-07 15:40:00,40.83,40.87,40.83,40.87,34800.0,24.2346,24.2583,24.2346,24.2583,34800.0
2006-09-07 15:45:00,40.86,40.91,40.85,40.9,35600.0,24.2524,24.282,24.2464,24.2761,35600.0
2006-09-07 15:50:00,40.9,40.91,40.89,40.91,40600.0,24.2761,24.282,24.2702,24.282,40600.0
2006-09-07 15:55:00,40.9,40.91,40.9,40.9,39200.0,24.2761,24.282,24.2761,24.2761,39200.0
2006-09-08 09:30:00,41.0,41.0,40.89,40.89,40600.0,24.3355,24.3355,24.2702,24.2702,40600.0
2006-09-08 09:35:00,40.89,40.97,40.88,40.91,36400.0,24.2702,24.3177,24.2642,24.282,36400.0
2006-09-08 09:40:00,40.91,40.98,40.91,40.91,35800.0,24.282,24.3236,24.282,24.282,35800.0
2006-09-08 09:45:00,40.91,41.02,40.9,40.92,27600.0,24.282,24.3473,24.2761,24.288,27600.0
2006-09-08 09:50:00,40.92,40.95,40.86,40.91,24000.0,24.288,24.3058,24.2524,24.282,24000.0
2006-09-08 09:55:00,40.91,40.93,40.81,40.85,27400.0,24.282,24.2939,24.2227,24.2464,27400.0
2006-09-08 10:00:00,40.85,40.9,40.84,40.88,26600.0,24.2464,24.2761,24.2405,24.2642,26600.0
2006-09-08 10:05:00,40.88,40.9,40.72,40.74,61600.0,24.2642,24.2761,24.1693,24.1811,61600.0
2006-09-08 10:10:00,40.71,40.73,40.65,40.72,48800.0,24.1633,24.1752,24.1277,24.1693,48800.0
2006-09-08 10:15:00,40.72,40.73,40.65,40.65,42200.0,24.1693,24.1752,24.1277,24.1277,42200.0
2006-09-08 10:20:00,40.67,40.69,40.65,40.66,13400.0,24.1396,24.1515,24.1277,24.1337,13400.0
2006-09-08 10:25:00,40.67,40.68,40.63,40.68,18600.0,24.1396,24.1455,24.1158,24.1455,18600.0
2006-09-08 10:30:00,40.68,40.76,40.68,40.76,26200.0,24.1455,24.193,24.1455,24.193,26200.0
2006-09-08 10:35:00,40.76,40.77,40.67,40.7,38800.0,24.193,24.1989,24.1396,24.1574,38800.0
2006-09-08 10:40:00,40.71,40.73,40.65,40.67,19000.0,24.1633,24.1752,24.1277,24.1396,19000.0
2006-09-08 10:45:00,40.67,40.7,40.62,40.7,24600.0,24.1396,24.1574,24.1099,24.1574,24600.0
2006-09-08 10:50:00,40.69,40.75,40.68,40.7,12800.0,24.1515,24.1871,24.1455,24.1574,12800.0
2006-09-08 10:55:00,40.71,40.8,40.71,40.8,27800.0,24.1633,24.2167,24.1633,24.2167,27800.0
2006-09-08 11:00:00,40.8,40.8,40.7,40.73,60800.0,24.2167,24.2167,24.1574,24.1752,60800.0
2006-09-08 11:05:00,40.72,40.74,40.67,40.69,24000.0,24.1693,24.1811,24.1396,24.1515,24000.0
2006-09-08 11:10:00,40.69,40.74,40.69,40.7,28000.0,24.1515,24.1811,24.1515,24.1574,28000.0
2006-09-08 11:15:00,40.7,40.71,40.65,40.66,20600.0,24.1574,24.1633,24.1277,24.1337,20600.0
2006-09-08 11:20:00,40.66,40.67,40.63,40.63,20200.0,24.1337,24.1396,24.1158,24.1158,20200.0
2006-09-08 11:25:00,40.62,40.62,40.6,40.61,15400.0,24.1099,24.1099,24.098,24.104,15400.0
2006-09-08 11:30:00,40.61,40.63,40.58,40.58,17800.0,24.104,24.1158,24.0862,24.0862,17800.0
2006-09-08 11:35:00,40.58,40.6,40.56,40.6,21600.0,24.0862,24.098,24.0743,24.098,21600.0
2006-09-08 11:40:00,40.6,40.6,40.55,40.58,17600.0,24.098,24.098,24.0684,24.0862,17600.0
2006-09-08 11:45:00,40.57,40.57,40.56,40.57,15400.0,24.0802,24.0802,24.0743,24.0802,15400.0
2006-09-08 11:50:00,40.57,40.58,40.52,40.52,43600.0,24.0802,24.0862,24.0506,24.0506,43600.0
2006-09-08 11:55:00,40.51,40.52,40.5,40.51,27000.0,24.0446,24.0506,24.0387,24.0446,27000.0
2006-09-08 12:00:00,40.51,40.52,40.51,40.52,10600.0,24.0446,24.0506,24.0446,24.0506,10600.0
2006-09-08 12:05:00,40.52,40.52,40.49,40.52,35400.0,24.0506,24.0506,24.0327,24.0506,35400.0
2006-09-08 12:10:00,40.52,40.52,40.49,40.49,91600.0,24.0506,24.0506,24.0327,24.0327,91600.0
2006-09-08 12:15:00,40.49,40.52,40.49,40.5,48400.0,24.0327,24.0506,24.0327,24.0387,48400.0
2006-09-08 12:20:00,40.5,40.52,40.49,40.5,19600.0,24.0387,24.0506,24.0327,24.0387,19600.0
2006-09-08 12:25:00,40.5,40.52,40.49,40.49,15600.0,24.0387,24.0506,24.0327,24.0327,15600.0
2006-09-08 12:30:00,40.49,40.52,40.49,40.5,11200.0,24.0327,24.0506,24.0327,24.0387,11200.0
2006-09-08 12:35:00,40.51,40.54,40.5,40.54,10400.0,24.0446,24.0624,24.0387,24.0624,10400.0
2006-09-08 12:40:00,40.54,40.58,40.54,40.57,7200.0,24.0624,24.0862,24.0624,24.0802,7200.0
2006-09-08 12:45:00,40.57,40.59,40.56,40.56,14000.0,24.0802,24.0921,24.0743,24.0743,14000.0
2006-09-08 12:50:00,40.57,40.58,40.57,40.58,9200.0,24.0802,24.0862,24.0802,24.0862,9200.0
2006-09-08 12:55:00,40.58,40.58,40.56,40.57,4200.0,24.0862,24.0862,24.0743,24.0802,4200.0
2006-09-08 13:00:00,40.56,40.58,40.54,40.55,21400.0,24.0743,24.0862,24.0624,24.0684,21400.0
2006-09-08 13:05:00,40.54,40.55,40.52,40.54,12400.0,24.0624,24.0684,24.0506,24.0624,12400.0
2006-09-08 13:10:00,40.54,40.54,40.51,40.52,7200.0,24.0624,24.0624,24.0446,24.0506,7200.0
2006-09-08 13:15:00,40.53,40.55,40.51,40.51,11800.0,24.0565,24.0684,24.0446,24.0446,11800.0
2006-09-08 13:20:00,40.52,40.59,40.51,40.58,16000.0,24.0506,24.0921,24.0446,24.0862,16000.0
2006-09-08 13:25:00,40.58,40.6,40.56,40.58,17400.0,24.0862,24.098,24.0743,24.0862,17400.0
2006-09-08 13:30:00,40.58,40.6,40.57,40.59,9400.0,24.0862,24.098,24.0802,24.0921,9400.0
2006-09-08 13:35:00,40.58,40.65,40.57,40.65,31000.0,24.0862,24.1277,24.0802,24.1277,31000.0
2006-09-08 13:40:00,40.64,40.64,40.59,40.59,16000.0,24.1218,24.1218,24.0921,24.0921,16000.0
2006-09-08 13:45:00,40.59,40.59,40.56,40.59,12800.0,24.0921,24.0921,24.0743,24.0921,12800.0
2006-09-08 13:50:00,40.6,40.62,40.58,40.62,11000.0,24.098,24.1099,24.0862,24.1099,11000.0
2006-09-08 13:55:00,40.62,40.7,40.62,40.7,17200.0,24.1099,24.1574,24.1099,24.1574,17200.0
2006-09-08 14:00:00,40.72,40.73,40.7,40.72,24800.0,24.1693,24.1752,24.1574,24.1693,24800.0
2006-09-08 14:05:00,40.72,40.72,40.66,40.68,24000.0,24.1693,24.1693,24.1337,24.1455,24000.0
2006-09-08 14:10:00,40.68,40.7,40.63,40.63,33000.0,24.1455,24.1574,24.1158,24.1158,33000.0
2006-09-08 14:15:00,40.63,40.65,40.6,40.63,28000.0,24.1158,24.1277,24.098,24.1158,28000.0
2006-09-08 14:20:00,40.63,40.63,40.58,40.59,46600.0,24.1158,24.1158,24.0862,24.0921,46600.0
2006-09-08 14:25:00,40.59,40.6,40.55,40.56,118000.0,24.0921,24.098,24.0684,24.0743,118000.0
2006-09-08 14:30:00,40.56,40.56,40.5,40.52,47200.0,24.0743,24.0743,24.0387,24.0506,47200.0
2006-09-08 14:35:00,40.52,40.58,40.51,40.57,20800.0,24.0506,24.0862,24.0446,24.0802,20800.0
2006-09-08 14:40:00,40.58,40.62,40.58,40.6,33600.0,24.0862,24.1099,24.0862,24.098,33600.0
2006-09-08 14:45:00,40.58,40.61,40.58,40.6,13200.0,24.0862,24.104,24.0862,24.098,13200.0
2006-09-08 14:50:00,40.6,40.63,40.58,40.61,64800.0,24.098,24.1158,24.0862,24.104,64800.0
2006-09-08 14:55:00,40.61,40.66,40.61,40.66,41800.0,24.104,24.1337,24.104,24.1337,41800.0
2006-09-08 15:00:00,40.66,40.67,40.63,40.63,10600.0,24.1337,24.1396,24.1158,24.1158,10600.0
2006-09-08 15:05:00,40.63,40.63,40.57,40.62,19000.0,24.1158,24.1158,24.0802,24.1099,19000.0
2006-09-08 15:10:00,40.6,40.69,40.6,40.68,25000.0,24.098,24.1515,24.098,24.1455,25000.0
2006-09-08 15:15:00,40.68,40.68,40.63,40.68,40800.0,24.1455,24.1455,24.1158,24.1455,40800.0
2006-09-08 15:20:00,40.68,40.68,40.66,40.67,23000.0,24.1455,24.1455,24.1337,24.1396,23000.0
2006-09-08 15:25:00,40.68,40.69,40.63,40.66,20600.0,24.1455,24.1515,24.1158,24.1337,20600.0
2006-09-08 15:30:00,40.66,40.68,40.63,40.63,21600.0,24.1337,24.1455,24.1158,24.1158,21600.0
2006-09-08 15:35:00,40.63,40.63,40.6,40.6,29600.0,24.1158,24.1158,24.098,24.098,29600.0
2006-09-08 15:40:00,40.6,40.62,40.59,40.62,20400.0,24.098,24.1099,24.0921,24.1099,20400.0
2006-09-08 15:45:00,40.62,40.62,40.58,40.59,16400.0,24.1099,24.1099,24.0862,24.0921,16400.0
2006-09-08 15:50:00,40.59,40.59,40.55,40.56,11600.0,24.0921,24.0921,24.0684,24.0743,11600.0
2006-09-08 15:55:00,40.55,40.55,40.51,40.54,31400.0,24.0684,24.0684,24.0446,24.0624,31400.0
2006-09-11 09:30:00,40.59,40.7,40.59,40.64,54400.0,24.0921,24.1574,24.0921,24.1218,54400.0
2006-09-11 09:35:00,40.64,40.73,40.62,40.66,37600.0,24.1218,24.1752,24.1099,24.1337,37600.0
2006-09-11 09:40:00,40.66,40.66,40.52,40.55,35200.0,24.1337,24.1337,24.0506,24.0684,35200.0
2006-09-11 09:45:00,40.55,40.63,40.51,40.51,24400.0,24.0684,24.1158,24.0446,24.0446,24400.0
2006-09-11 09:50:00,40.52,40.6,40.43,40.55,27000.0,24.0506,24.098,23.9971,24.0684,27000.0
2006-09-11 09:55:00,40.54,40.57,40.4,40.57,47000.0,24.0624,24.0802,23.9793,24.0802,47000.0
2006-09-11 10:00:00,40.57,40.63,40.5,40.6,59200.0,24.0802,24.1158,24.0387,24.098,59200.0
2006-09-11 10:05:00,40.6,40.63,40.6,40.63,31600.0,24.098,24.1158,24.098,24.1158,31600.0
2006-09-11 10:10:00,40.63,40.63,40.58,40.59,32600.0,24.1158,24.1158,24.0862,24.0921,32600.0
2006-09-11 10:15:00,40.59,40.59,40.52,40.54,27600.0,24.0921,24.0921,24.0506,24.0624,27600.0
2006-09-11 10:20:00,40.5,40.54,40.49,40.54,16200.0,24.0387,24.0624,24.0327,24.0624,16200.0
2006-09-11 10:25:00,40.55,40.55,40.49,40.49,19800.0,24.0684,24.0684,24.0327,24.0327,19800.0
2006-09-11 10:30:00,40.49,40.54,40.48,40.49,34800.0,24.0327,24.0624,24.0268,24.0327,34800.0
2006-09-11 10:35:00,40.49,40.52,40.49,40.52,9400.0,24.0327,24.0506,24.0327,24.0506,9400.0
2006-09-11 10:40:00,40.52,40.52,40.49,40.5,45000.0,24.0506,24.0506,24.0327,24.0387,45000.0
2006-09-11 10:45:00,40.5,40.52,40.37,40.38,102000.0,24.0387,24.0506,23.9615,23.9675,102000.0
2006-09-11 10:50:00,40.38,40.41,40.35,40.4,79200.0,23.9675,23.9853,23.9497,23.9793,79200.0
2006-09-11 10:55:00,40.4,40.42,40.37,40.39,44000.0,23.9793,23.9912,23.9615,23.9734,44000.0
2006-09-11 11:00:00,40.39,40.42,40.36,40.37,38200.0,23.9734,23.9912,23.9556,23.9615,38200.0
2006-09-11 11:05:00,40.37,40.41,40.36,40.4,32200.0,23.9615,23.9853,23.9556,23.9793,32200.0
2006-09-11 11:10:00,40.4,40.43,40.34,40.43,42400.0,23.9793,23.9971,23.9437,23.9971,42400.0
2006-09-11 11:15:00,40.44,40.47,40.44,40.46,19800.0,24.0031,24.0209,24.0031,24.0149,19800.0
2006-09-11 11:20:00,40.47,40.49,40.45,40.49,31600.0,24.0209,24.0327,24.009,24.0327,31600.0
2006-09-11 11:25:00,40.51,40.59,40.51,40.59,20800.0,24.0446,24.0921,24.0446,24.0921,20800.0
2006-09-11 11:30:00,40.58,40.59,40.55,40.57,13000.0,24.0862,24.0921,24.0684,24.0802,13000.0
2006-09-11 11:35:00,40.58,40.63,40.58,40.59,26000.0,24.0862,24.1158,24.0862,24.0921,26000.0
2006-09-11 11:40:00,40.6,40.62,40.59,40.6,27600.0,24.098,24.1099,24.0921,24.098,27600.0
2006-09-11 11:45:00,40.6,40.6,40.52,40.53,14600.0,24.098,24.098,24.0506,24.0565,14600.0
2006-09-11 11:50:00,40.54,40.56,40.5,40.52,15800.0,24.0624,24.0743,24.0387,24.0506,15800.0
2006-09-11 11:55:00,40.51,40.6,40.51,40.58,37200.0,24.0446,24.098,24.0446,24.0862,37200.0
2006-09-11 12:00:00,40.57,40.6,40.57,40.59,20600.0,24.0802,24.098,24.0802,24.0921,20600.0
2006-09-11 12:05:00,40.6,40.65,40.58,40.65,35800.0,24.098,24.1277,24.0862,24.1277,35800.0
2006-09-11 12:10:00,40.63,40.71,40.63,40.68,33400.0,24.1158,24.1633,24.1158,24.1455,33400.0
2006-09-11 12:15:00,40.69,40.69,40.62,40.62,34000.0,24.1515,24.1515,24.1099,24.1099,34000.0
2006-09-11 12:20:00,40.62,40.63,40.59,40.61,16000.0,24.1099,24.1158,24.0921,24.104,16000.0
2006-09-11 12:25:00,40.62,40.67,40.6,40.6,26400.0,24.1099,24.1396,24.098,24.098,26400.0
2006-09-11 12:30:00,40.6,40.63,40.6,40.6,36200.0,24.098,24.1158,24.098,24.098,36200.0
2006-09-11 12:35:00,40.6,40.6,40.55,40.58,13400.0,24.098,24.098,24.0684,24.0862,13400.0
2006-09-11 12:40:00,40.58,40.58,40.51,40.51,11800.0,24.0862,24.0862,24.0446,24.0446,11800.0
2006-09-11 12:45:00,40.51,40.52,40.49,40.49,10600.0,24.0446,24.0506,24.0327,24.0327,10600.0
2006-09-11 12:50:00,40.5,40.52,40.5,40.52,6600.0,24.0387,24.0506,24.0387,24.0506,6600.0
2006-09-11 12:55:00,40.51,40.55,40.5,40.5,23400.0,24.0446,24.0684,24.0387,24.0387,23400.0
2006-09-11 13:00:00,40.52,40.56,40.5,40.53,18600.0,24.0506,24.0743,24.0387,24.0565,18600.0
2006-09-11 13:05:00,40.52,40.54,40.51,40.52,10000.0,24.0506,24.0624,24.0446,24.0506,10000.0
2006-09-11 13:10:00,40.52,40.52,40.49,40.5,24200.0,24.0506,24.0506,24.0327,24.0387,24200.0
2006-09-11 13:15:00,40.5,40.52,40.49,40.52,19400.0,24.0387,24.0506,24.0327,24.0506,19400.0
2006-09-11 13:20:00,40.52,40.59,40.52,40.56,19000.0,24.0506,24.0921,24.0506,24.0743,19000.0
2006-09-11 13:25:00,40.57,40.63,40.57,40.63,22400.0,24.0802,24.1158,24.0802,24.1158,22400.0
2006-09-11 13:30:00,40.63,40.64,40.61,40.64,12800.0,24.1158,24.1218,24.104,24.1218,12800.0
2006-09-11 13:35:00,40.62,40.65,40.62,40.62,22200.0,24.1099,24.1277,24.1099,24.1099,22200.0
2006-09-11 13:40:00,40.62,40.63,40.62,40.62,20800.0,24.1099,24.1158,24.1099,24.1099,20800.0
2006-09-11 13:45:00,40.63,40.63,40.6,40.62,25800.0,24.1158,24.1158,24.098,24.1099,25800.0
2006-09-11 13:50:00,40.61,40.62,40.59,40.61,21000.0,24.104,24.1099,24.0921,24.104,21000.0
2006-09-11 13:55:00,40.6,40.62,40.6,40.61,16200.0,24.098,24.1099,24.098,24.104,16200.0
2006-09-11 14:00:00,40.61,40.63,40.59,40.59,31200.0,24.104,24.1158,24.0921,24.0921,31200.0
2006-09-11 14:05:00,40.59,40.6,40.55,40.6,27600.0,24.0921,24.098,24.0684,24.098,27600.0
2006-09-11 14:10:00,40.6,40.62,40.6,40.61,15000.0,24.098,24.1099,24.098,24.104,15000.0
2006-09-11 14:15:00,40.62,40.63,40.6,40.6,18400.0,24.1099,24.1158,24.098,24.098,18400.0
2006-09-11 14:20:00,40.6,40.61,40.56,40.56,15800.0,24.098,24.104,24.0743,24.0743,15800.0
2006-09-11 14:25:00,40.56,40.56,40.49,40.49,12000.0,24.0743,24.0743,24.0327,24.0327,12000.0
2006-09-11 14:30:00,40.52,40.52,40.49,40.5,17400.0,24.0506,24.0506,24.0327,24.0387,17400.0
2006-09-11 14:35:00,40.5,40.52,40.49,40.5,18000.0,24.0387,24.0506,24.0327,24.0387,18000.0
2006-09-11 14:40:00,40.49,40.51,40.49,40.49,7400.0,24.0327,24.0446,24.0327,24.0327,7400.0
2006-09-11 14:45:00,40.5,40.53,40.49,40.53,11600.0,24.0387,24.0565,24.0327,24.0565,11600.0
2006-09-11 14:50:00,40.55,40.58,40.53,40.58,7800.0,24.0684,24.0862,24.0565,24.0862,7800.0
2006-09-11 14:55:00,40.58,40.63,40.58,40.6,20000.0,24.0862,24.1158,24.0862,24.098,20000.0
2006-09-11 15:00:00,40.62,40.63,40.59,40.6,25000.0,24.1099,24.1158,24.0921,24.098,25000.0
2006-09-11 15:05:00,40.6,40.6,40.5,40.51,18800.0,24.098,24.098,24.0387,24.0446,18800.0
2006-09-11 15:10:00,40.52,40.53,40.47,40.51,31400.0,24.0506,24.0565,24.0209,24.0446,31400.0
2006-09-11 15:15:00,40.5,40.52,40.49,40.51,10400.0,24.0387,24.0506,24.0327,24.0446,10400.0
2006-09-11 15:20:00,40.51,40.52,40.46,40.47,39200.0,24.0446,24.0506,24.0149,24.0209,39200.0
2006-09-11 15:25:00,40.48,40.52,40.48,40.52,19600.0,24.0268,24.0506,24.0268,24.0506,19600.0
2006-09-11 15:30:00,40.51,40.56,40.51,40.55,25600.0,24.0446,24.0743,24.0446,24.0684,25600.0
2006-09-11 15:35:00,40.55,40.55,40.52,40.52,14200.0,24.0684,24.0684,24.0506,24.0506,14200.0
2006-09-11 15:40:00,40.49,40.51,40.49,40.49,18800.0,24.0327,24.0446,24.0327,24.0327,18800.0
2006-09-11 15:45:00,40.49,40.51,40.49,40.5,45800.0,24.0327,24.0446,24.0327,24.0387,45800.0
2006-09-11 15:50:00,40.5,40.51,40.49,40.5,22400.0,24.0387,24.0446,24.0327,24.0387,22400.0
2006-09-11 15:55:00,40.51,40.54,40.49,40.5,45600.0,24.0446,24.0624,24.0327,24.0387,45600.0
2006-09-12 09:30:00,40.53,40.62,40.53,40.55,37000.0,24.0565,24.1099,24.0565,24.0684,37000.0
2006-09-12 09:35:00,40.54,40.54,40.45,40.45,16400.0,24.0624,24.0624,24.009,24.009,16400.0
2006-09-12 09:40:00,40.44,40.46,40.42,40.46,22800.0,24.0031,24.0149,23.9912,24.0149,22800.0
2006-09-12 09:45:00,40.48,40.52,40.43,40.49,35400.0,24.0268,24.0506,23.9971,24.0327,35400.0
2006-09-12 09:50:00,40.49,40.49,40.45,40.46,44000.0,24.0327,24.0327,24.009,24.0149,44000.0
2006-09-12 09:55:00,40.45,40.45,40.38,40.43,45600.0,24.009,24.009,23.9675,23.9971,45600.0
2006-09-12 10:00:00,40.43,40.58,40.43,40.51,43800.0,23.9971,24.0862,23.9971,24.0446,43800.0
2006-09-12 10:05:00,40.5,40.59,40.5,40.59,34400.0,24.0387,24.0921,24.0387,24.0921,34400.0
2006-09-12 10:10:00,40.59,40.59,40.54,40.55,85600.0,24.0921,24.0921,24.0624,24.0684,85600.0
2006-09-12 10:15:00,40.55,40.55,40.49,40.49,105800.0,24.0684,24.0684,24.0327,24.0327,105800.0
2006-09-12 10:20:00,40.5,40.58,40.5,40.57,18000.0,24.0387,24.0862,24.0387,24.0802,18000.0
2006-09-12 10:25:00,40.57,40.63,40.55,40.62,73800.0,24.0802,24.1158,24.0684,24.1099,73800.0
2006-09-12 10:30:00,40.62,40.63,40.6,40.61,23200.0,24.1099,24.1158,24.098,24.104,23200.0
2006-09-12 10:35:00,40.6,40.62,40.58,40.6,20800.0,24.098,24.1099,24.0862,24.098,20800.0
2006-09-12 10:40:00,40.59,40.66,40.59,40.66,19800.0,24.0921,24.1337,24.0921,24.1337,19800.0
2006-09-12 10:45:00,40.65,40.7,40.64,40.69,36000.0,24.1277,24.1574,24.1218,24.1515,36000.0
2006-09-12 10:50:00,40.67,40.71,40.6,40.65,47800.0,24.1396,24.1633,24.098,24.1277,47800.0
2006-09-12 10:55:00,40.65,40.7,40.63,40.69,44400.0,24.1277,24.1574,24.1158,24.1515,44400.0
2006-09-12 11:00:00,40.7,40.7,40.68,40.69,14400.0,24.1574,24.1574,24.1455,24.1515,14400.0
2006-09-12 11:05:00,40.71,40.75,40.69,40.73,13600.0,24.1633,24.1871,24.1515,24.1752,13600.0
2006-09-12 11:10:00,40.74,40.74,40.72,40.73,10600.0,24.1811,24.1811,24.1693,24.1752,10600.0
2006-09-12 11:15:00,40.74,40.74,40.73,40.74,13800.0,24.1811,24.1811,24.1752,24.1811,13800.0
2006-09-12 11:20:00,40.74,40.74,40.72,40.72,3200.0,24.1811,24.1811,24.1693,24.1693,3200.0
2006-09-12 11:25:00,40.72,40.76,40.72,40.74,11800.0,24.1693,24.193,24.1693,24.1811,11800.0
2006-09-12 11:30:00,40.74,40.77,40.74,40.77,20000.0,24.1811,24.1989,24.1811,24.1989,20000.0
2006-09-12 11:35:00,40.77,40.78,40.76,40.78,31800.0,24.1989,24.2049,24.193,24.2049,31800.0
2006-09-12 11:40:00,40.78,40.81,40.77,40.79,6400.0,24.2049,24.2227,24.1989,24.2108,6400.0
2006-09-12 11:45:00,40.79,40.8,40.77,40.78,23200.0,24.2108,24.2167,24.1989,24.2049,23200.0
2006-09-12 11:50:00,40.79,40.81,40.79,40.81,5000.0,24.2108,24.2227,24.2108,24.2227,5000.0
2006-09-12 11:55:00,40.81,40.83,40.81,40.82,9400.0,24.2227,24.2346,24.2227,24.2286,9400.0
2006-09-12 12:00:00,40.82,40.87,40.81,40.86,28400.0,24.2286,24.2583,24.2227,24.2524,28400.0
2006-09-12 12:05:00,40.86,40.88,40.84,40.84,18400.0,24.2524,24.2642,24.2405,24.2405,18400.0
2006-09-12 12:10:00,40.84,40.84,40.82,40.82,14600.0,24.2405,24.2405,24.2286,24.2286,14600.0
2006-09-12 12:15:00,40.81,40.81,40.8,40.8,11400.0,24.2227,24.2227,24.2167,24.2167,11400.0
2006-09-12 12:20:00,40.8,40.8,40.77,40.77,17000.0,24.2167,24.2167,24.1989,24.1989,17000.0
2006-09-12 12:25:00,40.77,40.77,40.73,40.74,8600.0,24.1989,24.1989,24.1752,24.1811,8600.0
2006-09-12 12:30:00,40.74,40.74,40.7,40.7,49400.0,24.1811,24.1811,24.1574,24.1574,49400.0
2006-09-12 12:35:00,40.69,40.69,40.61,40.63,34400.0,24.1515,24.1515,24.104,24.1158,34400.0
2006-09-12 12:40:00,40.63,40.63,40.62,40.63,11600.0,24.1158,24.1158,24.1099,24.1158,11600.0
2006-09-12 12:45:00,40.63,40.63,40.63,40.63,29600.0,24.1158,24.1158,24.1158,24.1158,29600.0
2006-09-12 12:50:00,40.63,40.67,40.63,40.67,11600.0,24.1158,24.1396,24.1158,24.1396,11600.0
2006-09-12 12:55:00,40.68,40.68,40.66,40.67,3800.0,24.1455,24.1455,24.1337,24.1396,3800.0
2006-09-12 13:00:00,40.66,40.66,40.63,40.63,10000.0,24.1337,24.1337,24.1158,24.1158,10000.0
2006-09-12 13:05:00,40.63,40.65,40.62,40.63,10600.0,24.1158,24.1277,24.1099,24.1158,10600.0
2006-09-12 13:10:00,40.64,40.66,40.63,40.64,10000.0,24.1218,24.1337,24.1158,24.1218,10000.0
2006-09-12 13:15:00,40.63,40.67,40.63,40.63,18000.0,24.1158,24.1396,24.1158,24.1158,18000.0
2006-09-12 13:20:00,40.64,40.65,40.62,40.63,22000.0,24.1218,24.1277,24.1099,24.1158,22000.0
2006-09-12 13:25:00,40.63,40.63,40.6,40.62,26200.0,24.1158,24.1158,24.098,24.1099,26200.0
2006-09-12 13:30:00,40.62,40.63,40.62,40.62,13200.0,24.1099,24.1158,24.1099,24.1099,13200.0
2006-09-12 13:35:00,40.62,40.63,40.6,40.63,9600.0,24.1099,24.1158,24.098,24.1158,9600.0
2006-09-12 13:40:00,40.63,40.63,40.61,40.63,32400.0,24.1158,24.1158,24.104,24.1158,32400.0
2006-09-12 13:45:00,40.63,40.64,40.61,40.63,67000.0,24.1158,24.1218,24.104,24.1158,67000.0
2006-09-12 13:50:00,40.63,40.65,40.6,40.6,26200.0,24.1158,24.1277,24.098,24.098,26200.0
2006-09-12 13:55:00,40.6,40.63,40.59,40.62,29600.0,24.098,24.1158,24.0921,24.1099,29600.0
2006-09-12 14:00:00,40.62,40.62,40.59,40.6,16200.0,24.1099,24.1099,24.0921,24.098,16200.0
2006-09-12 14:05:00,40.6,40.63,40.6,40.61,11600.0,24.098,24.1158,24.098,24.104,11600.0
2006-09-12 14:10:00,40.61,40.62,40.6,40.6,17000.0,24.104,24.1099,24.098,24.098,17000.0
2006-09-12 14:15:00,40.6,40.62,40.6,40.62,25000.0,24.098,24.1099,24.098,24.1099,25000.0
2006-09-12 14:20:00,40.62,40.62,40.59,40.6,22000.0,24.1099,24.1099,24.0921,24.098,22000.0
2006-09-12 14:25:00,40.6,40.62,40.6,40.62,40800.0,24.098,24.1099,24.098,24.1099,40800.0
2006-09-12 14:30:00,40.62,40.62,40.6,40.61,26600.0,24.1099,24.1099,24.098,24.104,26600.0
2006-09-12 14:35:00,40.6,40.61,40.58,40.59,59400.0,24.098,24.104,24.0862,24.0921,59400.0
2006-09-12 14:40:00,40.59,40.61,40.58,40.58,21200.0,24.0921,24.104,24.0862,24.0862,21200.0
2006-09-12 14:45:00,40.57,40.61,40.57,40.6,44200.0,24.0802,24.104,24.0802,24.098,44200.0
2006-09-12 14:50:00,40.61,40.61,40.58,40.6,46200.0,24.104,24.104,24.0862,24.098,46200.0
2006-09-12 14:55:00,40.6,40.66,40.6,40.63,34400.0,24.098,24.1337,24.098,24.1158,34400.0
2006-09-12 15:00:00,40.63,40.67,40.63,40.65,38200.0,24.1158,24.1396,24.1158,24.1277,38200.0
2006-09-12 15:05:00,40.65,40.69,40.65,40.68,21400.0,24.1277,24.1515,24.1277,24.1455,21400.0
2006-09-12 15:10:00,40.68,40.7,40.65,40.69,28000.0,24.1455,24.1574,24.1277,24.1515,28000.0
2006-09-12 15:15:00,40.7,40.7,40.68,40.68,18000.0,24.1574,24.1574,24.1455,24.1455,18000.0
2006-09-12 15:20:00,40.68,40.68,40.67,40.68,15800.0,24.1455,24.1455,24.1396,24.1455,15800.0
2006-09-12 15:25:00,40.68,40.68,40.66,40.66,44000.0,24.1455,24.1455,24.1337,24.1337,44000.0
2006-09-12 15:30:00,40.66,40.67,40.63,40.65,47400.0,24.1337,24.1396,24.1158,24.1277,47400.0
2006-09-12 15:35:00,40.65,40.65,40.62,40.63,37800.0,24.1277,24.1277,24.1099,24.1158,37800.0
2006-09-12 15:40:00,40.63,40.63,40.6,40.63,37600.0,24.1158,24.1158,24.098,24.1158,37600.0
2006-09-12 15:45:00,40.63,40.63,40.58,40.6,22400.0,24.1158,24.1158,24.0862,24.098,22400.0
2006-09-12 15:50:00,40.59,40.6,40.55,40.55,59000.0,24.0921,24.098,24.0684,24.0684,59000.0
2006-09-12 15:55:00,40.55,40.55,40.54,40.55,77400.0,24.0684,24.0684,24.0624,24.0684,77400.0
2006-09-13 09:30:00,40.55,40.79,40.55,40.79,54000.0,24.0684,24.2108,24.0684,24.2108,54000.0
2006-09-13 09:35:00,40.79,40.82,40.71,40.77,29400.0,24.2108,24.2286,24.1633,24.1989,29400.0
2006-09-13 09:40:00,40.77,40.92,40.7,40.92,55000.0,24.1989,24.288,24.1574,24.288,55000.0
2006-09-13 09:45:00,40.87,40.91,40.77,40.85,27800.0,24.2583,24.282,24.1989,24.2464,27800.0
2006-09-13 09:50:00,40.83,40.87,40.81,40.84,93600.0,24.2346,24.2583,24.2227,24.2405,93600.0
2006-09-13 09:55:00,40.84,40.86,40.79,40.85,27800.0,24.2405,24.2524,24.2108,24.2464,27800.0
2006-09-13 10:00:00,40.84,40.87,40.84,40.87,20400.0,24.2405,24.2583,24.2405,24.2583,20400.0
2006-09-13 10:05:00,40.86,40.88,40.84,40.85,26000.0,24.2524,24.2642,24.2405,24.2464,26000.0
2006-09-13 10:10:00,40.85,40.85,40.79,40.79,28600.0,24.2464,24.2464,24.2108,24.2108,28600.0
2006-09-13 10:15:00,40.79,40.82,40.75,40.82,28400.0,24.2108,24.2286,24.1871,24.2286,28400.0
2006-09-13 10:20:00,40.81,40.85,40.79,40.8,20800.0,24.2227,24.2464,24.2108,24.2167,20800.0
2006-09-13 10:25:00,40.79,40.88,40.77,40.85,23400.0,24.2108,24.2642,24.1989,24.2464,23400.0
2006-09-13 10:30:00,40.84,40.88,40.79,40.83,25000.0,24.2405,24.2642,24.2108,24.2346,25000.0
2006-09-13 10:35:00,40.82,40.85,40.78,40.84,37800.0,24.2286,24.2464,24.2049,24.2405,37800.0
2006-09-13 10:40:00,40.85,40.85,40.79,40.83,28800.0,24.2464,24.2464,24.2108,24.2346,28800.0
2006-09-13 10:45:00,40.83,40.85,40.8,40.85,61600.0,24.2346,24.2464,24.2167,24.2464,61600.0
2006-09-13 10:50:00,40.84,40.88,40.84,40.86,24200.0,24.2405,24.2642,24.2405,24.2524,24200.0
2006-09-13 10:55:00,40.85,40.87,40.83,40.85,27400.0,24.2464,24.2583,24.2346,24.2464,27400.0
2006-09-13 11:00:00,40.85,40.86,40.85,40.85,24800.0,24.2464,24.2524,24.2464,24.2464,24800.0
2006-09-13 11:05:00,40.85,40.94,40.85,40.94,22000.0,24.2464,24.2998,24.2464,24.2998,22000.0
2006-09-13 11:10:00,40.93,40.93,40.85,40.87,18800.0,24.2939,24.2939,24.2464,24.2583,18800.0
2006-09-13 11:15:00,40.87,40.9,40.87,40.88,26000.0,24.2583,24.2761,24.2583,24.2642,26000.0
2006-09-13 11:20:00,40.88,40.91,40.88,40.9,19200.0,24.2642,24.282,24.2642,24.2761,19200.0
2006-09-13 11:25:00,40.9,40.95,40.88,40.91,35000.0,24.2761,24.3058,24.2642,24.282,35000.0
2006-09-13 11:30:00,40.92,40.95,40.91,40.91,22800.0,24.288,24.3058,24.282,24.282,22800.0
2006-09-13 11:35:00,40.91,40.94,40.9,40.94,15400.0,24.282,24.2998,24.2761,24.2998,15400.0
2006-09-13 11:40:00,40.93,40.97,40.91,40.94,25200.0,24.2939,24.3177,24.282,24.2998,25200.0
2006-09-13 11:45:00,40.94,40.97,40.92,40.96,32600.0,24.2998,24.3177,24.288,24.3117,32600.0
2006-09-13 11:50:00,40.96,40.97,40.92,40.96,30800.0,24.3117,24.3177,24.288,24.3117,30800.0
2006-09-13 11:55:00,40.97,40.99,40.97,40.98,9600.0,24.3177,24.3295,24.3177,24.3236,9600.0
2006-09-13 12:00:00,40.99,40.99,40.94,40.99,24000.0,24.3295,24.3295,24.2998,24.3295,24000.0
2006-09-13 12:05:00,40.97,41.09,40.96,41.09,45600.0,24.3177,24.3889,24.3117,24.3889,45600.0
2006-09-13 12:10:00,41.07,41.1,41.05,41.1,16600.0,24.377,24.3948,24.3651,24.3948,16600.0
2006-09-13 12:15:00,41.1,41.14,41.09,41.14,16800.0,24.3948,24.4186,24.3889,24.4186,16800.0
2006-09-13 12:20:00,41.14,41.14,41.1,41.13,10800.0,24.4186,24.4186,24.3948,24.4126,10800.0
2006-09-13 12:25:00,41.13,41.17,41.12,41.16,28800.0,24.4126,24.4364,24.4067,24.4304,28800.0
2006-09-13 12:30:00,41.15,41.22,41.15,41.21,45400.0,24.4245,24.466,24.4245,24.4601,45400.0
2006-09-13 12:35:00,41.21,41.22,41.2,41.21,20600.0,24.4601,24.466,24.4542,24.4601,20600.0
2006-09-13 12:40:00,41.2,41.22,41.19,41.21,49800.0,24.4542,24.466,24.4482,24.4601,49800.0
2006-09-13 12:45:00,41.21,41.23,41.19,41.21,18200.0,24.4601,24.472,24.4482,24.4601,18200.0
2006-09-13 12:50:00,41.21,41.21,41.16,41.16,11000.0,24.4601,24.4601,24.4304,24.4304,11000.0
2006-09-13 12:55:00,41.18,41.19,41.14,41.19,10000.0,24.4423,24.4482,24.4186,24.4482,10000.0
2006-09-13 13:00:00,41.18,41.18,41.16,41.18,6000.0,24.4423,24.4423,24.4304,24.4423,6000.0
2006-09-13 13:05:00,41.2,41.22,41.17,41.19,24400.0,24.4542,24.466,24.4364,24.4482,24400.0
2006-09-13 13:10:00,41.19,41.2,41.18,41.2,17200.0,24.4482,24.4542,24.4423,24.4542,17200.0
2006-09-13 13:15:00,41.2,41.2,41.18,41.18,20400.0,24.4542,24.4542,24.4423,24.4423,20400.0
2006-09-13 13:20:00,41.18,41.19,41.18,41.19,26600.0,24.4423,24.4482,24.4423,24.4482,26600.0
2006-09-13 13:25:00,41.19,41.2,41.18,41.2,25800.0,24.4482,24.4542,24.4423,24.4542,25800.0
2006-09-13 13:30:00,41.2,41.22,41.18,41.22,13000.0,24.4542,24.466,24.4423,24.466,13000.0
2006-09-13 13:35:00,41.22,41.25,41.22,41.25,51200.0,24.466,24.4838,24.466,24.4838,51200.0
2006-09-13 13:40:00,41.25,41.28,41.24,41.27,34400.0,24.4838,24.5017,24.4779,24.4957,34400.0
2006-09-13 13:45:00,41.27,41.27,41.24,41.25,31800.0,24.4957,24.4957,24.4779,24.4838,31800.0
2006-09-13 13:50:00,41.27,41.3,41.27,41.29,16800.0,24.4957,24.5135,24.4957,24.5076,16800.0
2006-09-13 13:55:00,41.29,41.34,41.29,41.34,38400.0,24.5076,24.5373,24.5076,24.5373,38400.0
2006-09-13 14:00:00,41.34,41.38,41.31,41.35,48400.0,24.5373,24.561,24.5195,24.5432,48400.0
2006-09-13 14:05:00,41.35,41.35,41.27,41.33,22800.0,24.5432,24.5432,24.4957,24.5313,22800.0
2006-09-13 14:10:00,41.33,41.37,41.31,41.32,38800.0,24.5313,24.5551,24.5195,24.5254,38800.0
2006-09-13 14:15:00,41.34,41.37,41.31,41.37,54000.0,24.5373,24.5551,24.5195,24.5551,54000.0
2006-09-13 14:20:00,41.35,41.37,41.33,41.35,32000.0,24.5432,24.5551,24.5313,24.5432,32000.0
2006-09-13 14:25:00,41.36,41.38,41.34,41.36,24800.0,24.5491,24.561,24.5373,24.5491,24800.0
2006-09-13 14:30:00,41.37,41.38,41.35,41.38,15800.0,24.5551,24.561,24.5432,24.561,15800.0
2006-09-13 14:35:00,41.37,41.4,41.37,41.38,16600.0,24.5551,24.5729,24.5551,24.561,16600.0
2006-09-13 14:40:00,41.38,41.42,41.38,41.4,14800.0,24.561,24.5847,24.561,24.5729,14800.0
2006-09-13 14:45:00,41.4,41.44,41.4,41.43,20000.0,24.5729,24.5966,24.5729,24.5907,20000.0
2006-09-13 14:50:00,41.42,41.48,41.42,41.47,37400.0,24.5847,24.6204,24.5847,24.6144,37400.0
2006-09-13 14:55:00,41.48,41.52,41.47,41.52,35600.0,24.6204,24.6441,24.6144,24.6441,35600.0
2006-09-13 15:00:00,41.52,41.52,41.45,41.46,41400.0,24.6441,24.6441,24.6026,24.6085,41400.0
2006-09-13 15:05:00,41.46,41.47,41.41,41.41,42400.0,24.6085,24.6144,24.5788,24.5788,42400.0
2006-09-13 15:10:00,41.41,41.43,41.38,41.38,38200.0,24.5788,24.5907,24.561,24.561,38200.0
2006-09-13 15:15:00,41.38,41.42,41.36,41.41,26400.0,24.561,24.5847,24.5491,24.5788,26400.0
2006-09-13 15:20:00,41.41,41.41,41.38,41.38,30000.0,24.5788,24.5788,24.561,24.561,30000.0
2006-09-13 15:25:00,41.38,41.44,41.35,41.42,42200.0,24.561,24.5966,24.5432,24.5847,42200.0
2006-09-13 15:30:00,41.42,41.46,41.42,41.46,28400.0,24.5847,24.6085,24.5847,24.6085,28400.0
2006-09-13 15:35:00,41.46,41.46,41.43,41.45,46000.0,24.6085,24.6085,24.5907,24.6026,46000.0
2006-09-13 15:40:00,41.45,41.46,41.42,41.42,23400.0,24.6026,24.6085,24.5847,24.5847,23400.0
2006-09-13 15:45:00,41.42,41.49,41.4,41.49,41000.0,24.5847,24.6263,24.5729,24.6263,41000.0
2006-09-13 15:50:00,41.5,41.51,41.46,41.5,61000.0,24.6322,24.6382,24.6085,24.6322,61000.0
2006-09-13 15:55:00,41.5,41.54,41.5,41.51,81800.0,24.6322,24.656,24.6322,24.6382,81800.0
2006-09-14 09:30:00,41.0,41.03,40.99,41.03,93600.0,24.3355,24.3533,24.3295,24.3533,93600.0
2006-09-14 09:35:00,41.05,41.21,41.03,41.1,119000.0,24.3651,24.4601,24.3533,24.3948,119000.0
2006-09-14 09:40:00,41.11,41.11,40.86,40.91,108400.0,24.4007,24.4007,24.2524,24.282,108400.0
2006-09-14 09:45:00,40.91,41.03,40.9,40.99,109400.0,24.282,24.3533,24.2761,24.3295,109400.0
2006-09-14 09:50:00,40.99,41.0,40.92,40.96,63000.0,24.3295,24.3355,24.288,24.3117,63000.0
2006-09-14 09:55:00,40.96,41.02,40.96,40.99,52800.0,24.3117,24.3473,24.3117,24.3295,52800.0
2006-09-14 10:00:00,40.99,41.14,40.99,41.1,63000.0,24.3295,24.4186,24.3295,24.3948,63000.0
2006-09-14 10:05:00,41.09,41.09,40.99,41.04,82600.0,24.3889,24.3889,24.3295,24.3592,82600.0
2006-09-14 10:10:00,41.04,41.12,41.03,41.08,57400.0,24.3592,24.4067,24.3533,24.3829,57400.0
2006-09-14 10:15:00,41.07,41.11,41.05,41.09,49000.0,24.377,24.4007,24.3651,24.3889,49000.0
2006-09-14 10:20:00,41.1,41.12,41.07,41.09,36600.0,24.3948,24.4067,24.377,24.3889,36600.0
2006-09-14 10:25:00,41.09,41.1,41.0,41.01,31600.0,24.3889,24.3948,24.3355,24.3414,31600.0
2006-09-14 10:30:00,41.01,41.1,41.01,41.08,27000.0,24.3414,24.3948,24.3414,24.3829,27000.0
2006-09-14 10:35:00,41.07,41.08,40.98,41.0,44800.0,24.377,24.3829,24.3236,24.3355,44800.0
2006-09-14 10:40:00,41.01,41.03,40.96,40.96,65200.0,24.3414,24.3533,24.3117,24.3117,65200.0
2006-09-14 10:45:00,40.96,40.97,40.93,40.95,33000.0,24.3117,24.3177,24.2939,24.3058,33000.0
2006-09-14 10:50:00,40.94,41.02,40.92,41.0,67600.0,24.2998,24.3473,24.288,24.3355,67600.0
2006-09-14 10:55:00,41.0,41.02,40.97,41.01,29800.0,24.3355,24.3473,24.3177,24.3414,29800.0
2006-09-14 11:00:00,40.99,41.02,40.97,40.99,30800.0,24.3295,24.3473,24.3177,24.3295,30800.0
2006-09-14 11:05:00,40.99,41.04,40.99,41.02,36000.0,24.3295,24.3592,24.3295,24.3473,36000.0
2006-09-14 11:10:00,41.02,41.06,41.01,41.05,23800.0,24.3473,24.3711,24.3414,24.3651,23800.0
2006-09-14 11:15:00,41.05,41.06,41.04,41.04,26200.0,24.3651,24.3711,24.3592,24.3592,26200.0
2006-09-14 11:20:00,41.05,41.05,41.01,41.03,30200.0,24.3651,24.3651,24.3414,24.3533,30200.0
2006-09-14 11:25:00,41.03,41.08,41.02,41.02,24000.0,24.3533,24.3829,24.3473,24.3473,24000.0
2006-09-14 11:30:00,41.02,41.02,40.97,40.98,17400.0,24.3473,24.3473,24.3177,24.3236,17400.0
2006-09-14 11:35:00,40.98,41.0,40.96,40.99,34200.0,24.3236,24.3355,24.3117,24.3295,34200.0
2006-09-14 11:40:00,41.0,41.01,40.98,40.99,20400.0,24.3355,24.3414,24.3236,24.3295,20400.0
2006-09-14 11:45:00,40.99,40.99,40.95,40.95,24800.0,24.3295,24.3295,24.3058,24.3058,24800.0
2006-09-14 11:50:00,40.94,40.96,40.9,40.9,45600.0,24.2998,24.3117,24.2761,24.2761,45600.0
2006-09-14 11:55:00,40.9,40.9,40.87,40.88,37600.0,24.2761,24.2761,24.2583,24.2642,37600.0
2006-09-14 12:00:00,40.88,40.88,40.83,40.85,44800.0,24.2642,24.2642,24.2346,24.2464,44800.0
2006-09-14 12:05:00,40.84,40.85,40.79,40.82,53000.0,24.2405,24.2464,24.2108,24.2286,53000.0
2006-09-14 12:10:00,40.83,40.85,40.82,40.84,13400.0,24.2346,24.2464,24.2286,24.2405,13400.0
2006-09-14 12:15:00,40.84,40.96,40.84,40.96,74600.0,24.2405,24.3117,24.2405,24.3117,74600.0
2006-09-14 12:20:00,40.96,41.04,40.96,40.98,40200.0,24.3117,24.3592,24.3117,24.3236,40200.0
2006-09-14 12:25:00,40.98,40.99,40.98,40.98,25400.0,24.3236,24.3295,24.3236,24.3236,25400.0
2006-09-14 12:30:00,40.99,40.99,40.94,40.96,107200.0,24.3295,24.3295,24.2998,24.3117,107200.0
2006-09-14 12:35:00,40.96,41.01,40.96,41.01,42200.0,24.3117,24.3414,24.3117,24.3414,42200.0
2006-09-14 12:40:00,41.0,41.0,40.97,40.97,10800.0,24.3355,24.3355,24.3177,24.3177,10800.0
2006-09-14 12:45:00,40.98,41.05,40.97,41.03,42600.0,24.3236,24.3651,24.3177,24.3533,42600.0
2006-09-14 12:50:00,41.04,41.04,40.97,40.99,64200.0,24.3592,24.3592,24.3177,24.3295,64200.0
2006-09-14 12:55:00,40.99,41.04,40.98,41.04,21000.0,24.3295,24.3592,24.3236,24.3592,21000.0
2006-09-14 13:00:00,41.03,41.03,40.94,40.94,14200.0,24.3533,24.3533,24.2998,24.2998,14200.0
2006-09-14 13:05:00,40.94,40.94,40.89,40.92,16600.0,24.2998,24.2998,24.2702,24.288,16600.0
2006-09-14 13:10:00,40.91,40.94,40.9,40.94,17800.0,24.282,24.2998,24.2761,24.2998,17800.0
2006-09-14 13:15:00,40.94,40.94,40.88,40.91,23200.0,24.2998,24.2998,24.2642,24.282,23200.0
2006-09-14 13:20:00,40.91,40.94,40.9,40.94,25600.0,24.282,24.2998,24.2761,24.2998,25600.0
2006-09-14 13:25:00,40.94,40.95,40.93,40.94,16800.0,24.2998,24.3058,24.2939,24.2998,16800.0
2006-09-14 13:30:00,40.95,41.02,40.95,40.99,23800.0,24.3058,24.3473,24.3058,24.3295,23800.0
2006-09-14 13:35:00,40.99,41.04,40.99,41.01,25400.0,24.3295,24.3592,24.3295,24.3414,25400.0
2006-09-14 13:40:00,40.99,41.05,40.99,41.04,15400.0,24.3295,24.3651,24.3295,24.3592,15400.0
2006-09-14 13:45:00,41.04,41.05,41.02,41.03,15600.0,24.3592,24.3651,24.3473,24.3533,15600.0
2006-09-14 13:50:00,41.05,41.12,41.03,41.12,26800.0,24.3651,24.4067,24.3533,24.4067,26800.0
2006-09-14 13:55:00,41.12,41.13,41.08,41.09,36400.0,24.4067,24.4126,24.3829,24.3889,36400.0
2006-09-14 14:00:00,41.09,41.09,41.04,41.06,16800.0,24.3889,24.3889,24.3592,24.3711,16800.0
2006-09-14 14:05:00,41.08,41.11,41.02,41.11,51200.0,24.3829,24.4007,24.3473,24.4007,51200.0
2006-09-14 14:10:00,41.11,41.17,41.09,41.17,16000.0,24.4007,24.4364,24.3889,24.4364,16000.0
2006-09-14 14:15:00,41.15,41.16,41.13,41.14,8600.0,24.4245,24.4304,24.4126,24.4186,8600.0
2006-09-14 14:20:00,41.15,41.16,41.13,41.14,20000.0,24.4245,24.4304,24.4126,24.4186,20000.0
2006-09-14 14:25:00,41.15,41.16,41.1,41.1,22600.0,24.4245,24.4304,24.3948,24.3948,22600.0
2006-09-14 14:30:00,41.1,41.19,41.1,41.17,23200.0,24.3948,24.4482,24.3948,24.4364,23200.0
2006-09-14 14:35:00,41.17,41.17,41.1,41.12,25800.0,24.4364,24.4364,24.3948,24.4067,25800.0
2006-09-14 14:40:00,41.13,41.13,41.07,41.08,37800.0,24.4126,24.4126,24.377,24.3829,37800.0
2006-09-14 14:45:00,41.08,41.12,41.07,41.09,19400.0,24.3829,24.4067,24.377,24.3889,19400.0
2006-09-14 14:50:00,41.09,41.12,41.08,41.12,32200.0,24.3889,24.4067,24.3829,24.4067,32200.0
2006-09-14 14:55:00,41.12,41.12,41.05,41.06,26800.0,24.4067,24.4067,24.3651,24.3711,26800.0
2006-09-14 15:00:00,41.06,41.09,41.06,41.07,22200.0,24.3711,24.3889,24.3711,24.377,22200.0
2006-09-14 15:05:00,41.07,41.07,41.01,41.04,36400.0,24.377,24.377,24.3414,24.3592,36400.0
2006-09-14 15:10:00,41.04,41.04,41.0,41.0,21600.0,24.3592,24.3592,24.3355,24.3355,21600.0
2006-09-14 15:15:00,41.02,41.04,41.02,41.04,24000.0,24.3473,24.3592,24.3473,24.3592,24000.0
2006-09-14 15:20:00,41.03,41.05,41.01,41.04,18400.0,24.3533,24.3651,24.3414,24.3592,18400.0
2006-09-14 15:25:00,41.04,41.06,41.01,41.05,24800.0,24.3592,24.3711,24.3414,24.3651,24800.0
2006-09-14 15:30:00,41.06,41.08,41.04,41.08,25600.0,24.3711,24.3829,24.3592,24.3829,25600.0
2006-09-14 15:35:00,41.08,41.08,41.01,41.07,23800.0,24.3829,24.3829,24.3414,24.377,23800.0
2006-09-14 15:40:00,41.07,41.1,41.07,41.09,32800.0,24.377,24.3948,24.377,24.3889,32800.0
2006-09-14 15:45:00,41.06,41.07,41.04,41.07,20800.0,24.3711,24.377,24.3592,24.377,20800.0
2006-09-14 15:50:00,41.07,41.07,41.01,41.04,54000.0,24.377,24.377,24.3414,24.3592,54000.0
2006-09-14 15:55:00,41.04,41.06,41.02,41.06,32600.0,24.3592,24.3711,24.3473,24.3711,32600.0
2006-09-15 09:30:00,41.37,41.38,41.32,41.32,661000.0,24.5551,24.561,24.5254,24.5254,661000.0
2006-09-15 09:35:00,41.34,41.4,41.26,41.4,12400.0,24.5373,24.5729,24.4898,24.5729,12400.0
2006-09-15 09:40:00,41.44,41.44,41.32,41.42,28800.0,24.5966,24.5966,24.5254,24.5847,28800.0
2006-09-15 09:45:00,41.43,41.49,41.27,41.49,41600.0,24.5907,24.6263,24.4957,24.6263,41600.0
2006-09-15 09:50:00,41.47,41.47,41.34,41.4,26800.0,24.6144,24.6144,24.5373,24.5729,26800.0
2006-09-15 09:55:00,41.39,41.41,41.31,41.31,34600.0,24.5669,24.5788,24.5195,24.5195,34600.0
2006-09-15 10:00:00,41.31,41.33,41.26,41.3,30400.0,24.5195,24.5313,24.4898,24.5135,30400.0
2006-09-15 10:05:00,41.27,41.3,41.23,41.3,44600.0,24.4957,24.5135,24.472,24.5135,44600.0
2006-09-15 10:10:00,41.29,41.4,41.29,41.37,78800.0,24.5076,24.5729,24.5076,24.5551,78800.0
2006-09-15 10:15:00,41.37,41.46,41.37,41.41,43000.0,24.5551,24.6085,24.5551,24.5788,43000.0
2006-09-15 10:20:00,41.4,41.41,41.34,41.35,57000.0,24.5729,24.5788,24.5373,24.5432,57000.0
2006-09-15 10:25:00,41.37,41.38,41.35,41.37,35600.0,24.5551,24.561,24.5432,24.5551,35600.0
2006-09-15 10:30:00,41.37,41.37,41.23,41.27,48800.0,24.5551,24.5551,24.472,24.4957,48800.0
2006-09-15 10:35:00,41.27,41.29,41.26,41.27,22800.0,24.4957,24.5076,24.4898,24.4957,22800.0
2006-09-15 10:40:00,41.27,41.27,41.23,41.23,57200.0,24.4957,24.4957,24.472,24.472,57200.0
2006-09-15 10:45:00,41.23,41.24,41.17,41.21,33000.0,24.472,24.4779,24.4364,24.4601,33000.0
2006-09-15 10:50:00,41.19,41.23,41.18,41.22,24600.0,24.4482,24.472,24.4423,24.466,24600.0
2006-09-15 10:55:00,41.22,41.26,41.2,41.25,23800.0,24.466,24.4898,24.4542,24.4838,23800.0
2006-09-15 11:00:00,41.25,41.27,41.19,41.2,23400.0,24.4838,24.4957,24.4482,24.4542,23400.0
2006-09-15 11:05:00,41.2,41.22,41.1,41.12,44600.0,24.4542,24.466,24.3948,24.4067,44600.0
2006-09-15 11:10:00,41.12,41.14,41.09,41.13,26200.0,24.4067,24.4186,24.3889,24.4126,26200.0
2006-09-15 11:15:00,41.11,41.14,41.1,41.1,19200.0,24.4007,24.4186,24.3948,24.3948,19200.0
2006-09-15 11:20:00,41.1,41.13,41.07,41.12,7600.0,24.3948,24.4126,24.377,24.4067,7600.0
2006-09-15 11:25:00,41.14,41.19,41.13,41.18,9200.0,24.4186,24.4482,24.4126,24.4423,9200.0
2006-09-15 11:30:00,41.18,41.22,41.17,41.22,12800.0,24.4423,24.466,24.4364,24.466,12800.0
2006-09-15 11:35:00,41.24,41.28,41.23,41.23,13200.0,24.4779,24.5017,24.472,24.472,13200.0
2006-09-15 11:40:00,41.23,41.26,41.2,41.21,20800.0,24.472,24.4898,24.4542,24.4601,20800.0
2006-09-15 11:45:00,41.21,41.26,41.21,41.24,38200.0,24.4601,24.4898,24.4601,24.4779,38200.0
2006-09-15 11:50:00,41.23,41.24,41.21,41.23,32800.0,24.472,24.4779,24.4601,24.472,32800.0
2006-09-15 11:55:00,41.24,41.26,41.22,41.23,9800.0,24.4779,24.4898,24.466,24.472,9800.0
2006-09-15 12:00:00,41.23,41.23,41.16,41.21,23400.0,24.472,24.472,24.4304,24.4601,23400.0
2006-09-15 12:05:00,41.21,41.22,41.18,41.18,22400.0,24.4601,24.466,24.4423,24.4423,22400.0
2006-09-15 12:10:00,41.18,41.23,41.17,41.22,24800.0,24.4423,24.472,24.4364,24.466,24800.0
2006-09-15 12:15:00,41.23,41.26,41.22,41.24,15800.0,24.472,24.4898,24.466,24.4779,15800.0
2006-09-15 12:20:00,41.24,41.24,41.18,41.2,18000.0,24.4779,24.4779,24.4423,24.4542,18000.0
2006-09-15 12:25:00,41.21,41.22,41.2,41.2,24000.0,24.4601,24.466,24.4542,24.4542,24000.0
2006-09-15 12:30:00,41.19,41.2,41.1,41.12,18400.0,24.4482,24.4542,24.3948,24.4067,18400.0
2006-09-15 12:35:00,41.1,41.13,41.1,41.13,23000.0,24.3948,24.4126,24.3948,24.4126,23000.0
2006-09-15 12:40:00,41.14,41.17,41.13,41.14,23600.0,24.4186,24.4364,24.4126,24.4186,23600.0
2006-09-15 12:45:00,41.14,41.16,41.13,41.13,16200.0,24.4186,24.4304,24.4126,24.4126,16200.0
2006-09-15 12:50:00,41.13,41.17,41.12,41.17,22200.0,24.4126,24.4364,24.4067,24.4364,22200.0
2006-09-15 12:55:00,41.16,41.17,41.13,41.15,11200.0,24.4304,24.4364,24.4126,24.4245,11200.0
2006-09-15 13:00:00,41.15,41.18,41.13,41.17,27600.0,24.4245,24.4423,24.4126,24.4364,27600.0
2006-09-15 13:05:00,41.18,41.21,41.18,41.21,17400.0,24.4423,24.4601,24.4423,24.4601,17400.0
2006-09-15 13:10:00,41.21,41.21,41.16,41.18,37800.0,24.4601,24.4601,24.4304,24.4423,37800.0
2006-09-15 13:15:00,41.17,41.18,41.15,41.18,22000.0,24.4364,24.4423,24.4245,24.4423,22000.0
2006-09-15 13:20:00,41.17,41.23,41.17,41.21,64200.0,24.4364,24.472,24.4364,24.4601,64200.0
2006-09-15 13:25:00,41.22,41.22,41.16,41.17,28600.0,24.466,24.466,24.4304,24.4364,28600.0
2006-09-15 13:30:00,41.17,41.17,41.16,41.16,7600.0,24.4364,24.4364,24.4304,24.4304,7600.0
2006-09-15 13:35:00,41.17,41.22,41.17,41.21,23400.0,24.4364,24.466,24.4364,24.4601,23400.0
2006-09-15 13:40:00,41.21,41.23,41.21,41.22,65000.0,24.4601,24.472,24.4601,24.466,65000.0
2006-09-15 13:45:00,41.22,41.22,41.18,41.2,59200.0,24.466,24.466,24.4423,24.4542,59200.0
2006-09-15 13:50:00,41.2,41.23,41.19,41.23,37800.0,24.4542,24.472,24.4482,24.472,37800.0
2006-09-15 13:55:00,41.23,41.23,41.17,41.18,14800.0,24.472,24.472,24.4364,24.4423,14800.0
2006-09-15 14:00:00,41.16,41.18,41.16,41.17,28600.0,24.4304,24.4423,24.4304,24.4364,28600.0
2006-09-15 14:05:00,41.16,41.2,41.15,41.19,28400.0,24.4304,24.4542,24.4245,24.4482,28400.0
2006-09-15 14:10:00,41.2,41.26,41.2,41.24,52400.0,24.4542,24.4898,24.4542,24.4779,52400.0
2006-09-15 14:15:00,41.24,41.24,41.2,41.21,50200.0,24.4779,24.4779,24.4542,24.4601,50200.0
2006-09-15 14:20:00,41.22,41.24,41.21,41.23,37000.0,24.466,24.4779,24.4601,24.472,37000.0
2006-09-15 14:25:00,41.24,41.26,41.24,41.26,16000.0,24.4779,24.4898,24.4779,24.4898,16000.0
2006-09-15 14:30:00,41.24,41.25,41.24,41.25,24000.0,24.4779,24.4838,24.4779,24.4838,24000.0
2006-09-15 14:35:00,41.25,41.25,41.24,41.24,40800.0,24.4838,24.4838,24.4779,24.4779,40800.0
2006-09-15 14:40:00,41.24,41.27,41.24,41.27,46600.0,24.4779,24.4957,24.4779,24.4957,46600.0
2006-09-15 14:45:00,41.26,41.27,41.26,41.27,54600.0,24.4898,24.4957,24.4898,24.4957,54600.0
2006-09-15 14:50:00,41.27,41.29,41.24,41.24,67400.0,24.4957,24.5076,24.4779,24.4779,67400.0
2006-09-15 14:55:00,41.24,41.26,41.24,41.26,38000.0,24.4779,24.4898,24.4779,24.4898,38000.0
2006-09-15 15:00:00,41.27,41.29,41.26,41.28,51000.0,24.4957,24.5076,24.4898,24.5017,51000.0
2006-09-15 15:05:00,41.28,41.29,41.25,41.26,35800.0,24.5017,24.5076,24.4838,24.4898,35800.0
2006-09-15 15:10:00,41.26,41.31,41.26,41.3,39600.0,24.4898,24.5195,24.4898,24.5135,39600.0
2006-09-15 15:15:00,41.3,41.32,41.3,41.31,48600.0,24.5135,24.5254,24.5135,24.5195,48600.0
2006-09-15 15:20:00,41.31,41.35,41.31,41.33,53400.0,24.5195,24.5432,24.5195,24.5313,53400.0
2006-09-15 15:25:00,41.33,41.38,41.32,41.38,60000.0,24.5313,24.561,24.5254,24.561,60000.0
2006-09-15 15:30:00,41.38,41.38,41.37,41.37,45600.0,24.561,24.561,24.5551,24.5551,45600.0
2006-09-15 15:35:00,41.36,41.36,41.32,41.35,51400.0,24.5491,24.5491,24.5254,24.5432,51400.0
2006-09-15 15:40:00,41.35,41.42,41.35,41.42,39600.0,24.5432,24.5847,24.5432,24.5847,39600.0
2006-09-15 15:45:00,41.42,41.45,41.41,41.44,41000.0,24.5847,24.6026,24.5788,24.5966,41000.0
2006-09-15 15:50:00,41.44,41.45,41.35,41.37,85400.0,24.5966,24.6026,24.5432,24.5551,85400.0
2006-09-15 15:55:00,41.37,41.37,41.33,41.35,92400.0,24.5551,24.5551,24.5313,24.5432,92400.0
2006-09-18 09:30:00,41.35,41.56,41.35,41.39,52000.0,24.5432,24.6678,24.5432,24.5669,52000.0
2006-09-18 09:35:00,41.43,41.43,41.3,41.35,39800.0,24.5907,24.5907,24.5135,24.5432,39800.0
2006-09-18 09:40:00,41.35,41.46,41.35,41.45,36000.0,24.5432,24.6085,24.5432,24.6026,36000.0
2006-09-18 09:45:00,41.45,41.45,41.37,41.37,28200.0,24.6026,24.6026,24.5551,24.5551,28200.0
2006-09-18 09:50:00,41.37,41.38,41.34,41.35,28000.0,24.5551,24.561,24.5373,24.5432,28000.0
2006-09-18 09:55:00,41.35,41.37,41.32,41.35,24200.0,24.5432,24.5551,24.5254,24.5432,24200.0
2006-09-18 10:00:00,41.35,41.35,41.34,41.34,10000.0,24.5432,24.5432,24.5373,24.5373,10000.0
2006-09-18 10:05:00,41.35,41.35,41.31,41.33,44800.0,24.5432,24.5432,24.5195,24.5313,44800.0
2006-09-18 10:10:00,41.33,41.36,41.33,41.34,39000.0,24.5313,24.5491,24.5313,24.5373,39000.0
2006-09-18 10:15:00,41.34,41.37,41.31,41.32,57200.0,24.5373,24.5551,24.5195,24.5254,57200.0
2006-09-18 10:20:00,41.31,41.31,41.25,41.27,32200.0,24.5195,24.5195,24.4838,24.4957,32200.0
2006-09-18 10:25:00,41.27,41.27,41.2,41.24,50400.0,24.4957,24.4957,24.4542,24.4779,50400.0
2006-09-18 10:30:00,41.26,41.26,41.21,41.22,53400.0,24.4898,24.4898,24.4601,24.466,53400.0
2006-09-18 10:35:00,41.22,41.33,41.22,41.32,70200.0,24.466,24.5313,24.466,24.5254,70200.0
2006-09-18 10:40:00,41.32,41.33,41.3,41.33,27600.0,24.5254,24.5313,24.5135,24.5313,27600.0
2006-09-18 10:45:00,41.33,41.35,41.27,41.29,50600.0,24.5313,24.5432,24.4957,24.5076,50600.0
2006-09-18 10:50:00,41.29,41.3,41.26,41.27,29200.0,24.5076,24.5135,24.4898,24.4957,29200.0
2006-09-18 10:55:00,41.26,41.31,41.26,41.27,30800.0,24.4898,24.5195,24.4898,24.4957,30800.0
2006-09-18 11:00:00,41.27,41.32,41.25,41.32,75000.0,24.4957,24.5254,24.4838,24.5254,75000.0
2006-09-18 11:05:00,41.32,41.34,41.32,41.33,35400.0,24.5254,24.5373,24.5254,24.5313,35400.0
2006-09-18 11:10:00,41.33,41.35,41.3,41.32,33200.0,24.5313,24.5432,24.5135,24.5254,33200.0
2006-09-18 11:15:00,41.32,41.34,41.32,41.34,22600.0,24.5254,24.5373,24.5254,24.5373,22600.0
2006-09-18 11:20:00,41.34,41.35,41.32,41.33,32000.0,24.5373,24.5432,24.5254,24.5313,32000.0
2006-09-18 11:25:00,41.33,41.37,41.33,41.36,39800.0,24.5313,24.5551,24.5313,24.5491,39800.0
2006-09-18 11:30:00,41.36,41.37,41.34,41.35,46600.0,24.5491,24.5551,24.5373,24.5432,46600.0
2006-09-18 11:35:00,41.36,41.37,41.35,41.35,27600.0,24.5491,24.5551,24.5432,24.5432,27600.0
2006-09-18 11:40:00,41.35,41.37,41.35,41.37,20200.0,24.5432,24.5551,24.5432,24.5551,20200.0
2006-09-18 11:45:00,41.36,41.37,41.31,41.35,58600.0,24.5491,24.5551,24.5195,24.5432,58600.0
2006-09-18 11:50:00,41.35,41.37,41.34,41.35,21000.0,24.5432,24.5551,24.5373,24.5432,21000.0
2006-09-18 11:55:00,41.36,41.37,41.34,41.34,11800.0,24.5491,24.5551,24.5373,24.5373,11800.0
2006-09-18 12:00:00,41.33,41.34,41.29,41.29,20400.0,24.5313,24.5373,24.5076,24.5076,20400.0
2006-09-18 12:05:00,41.3,41.34,41.3,41.32,21200.0,24.5135,24.5373,24.5135,24.5254,21200.0
2006-09-18 12:10:00,41.32,41.32,41.25,41.26,11400.0,24.5254,24.5254,24.4838,24.4898,11400.0
2006-09-18 12:15:00,41.26,41.26,41.18,41.22,37400.0,24.4898,24.4898,24.4423,24.466,37400.0
2006-09-18 12:20:00,41.22,41.23,41.21,41.22,9800.0,24.466,24.472,24.4601,24.466,9800.0
2006-09-18 12:25:00,41.21,41.22,41.2,41.21,11200.0,24.4601,24.466,24.4542,24.4601,11200.0
2006-09-18 12:30:00,41.22,41.22,41.2,41.2,14000.0,24.466,24.466,24.4542,24.4542,14000.0
2006-09-18 12:35:00,41.21,41.21,41.18,41.2,10800.0,24.4601,24.4601,24.4423,24.4542,10800.0
2006-09-18 12:40:00,41.2,41.24,41.19,41.23,23600.0,24.4542,24.4779,24.4482,24.472,23600.0
2006-09-18 12:45:00,41.22,41.24,41.16,41.18,56000.0,24.466,24.4779,24.4304,24.4423,56000.0
2006-09-18 12:50:00,41.16,41.2,41.16,41.19,23400.0,24.4304,24.4542,24.4304,24.4482,23400.0
2006-09-18 12:55:00,41.19,41.2,41.19,41.2,40400.0,24.4482,24.4542,24.4482,24.4542,40400.0
2006-09-18 13:00:00,41.2,41.2,41.18,41.2,25600.0,24.4542,24.4542,24.4423,24.4542,25600.0
2006-09-18 13:05:00,41.19,41.2,41.18,41.19,23600.0,24.4482,24.4542,24.4423,24.4482,23600.0
2006-09-18 13:10:00,41.19,41.24,41.18,41.22,107600.0,24.4482,24.4779,24.4423,24.466,107600.0
2006-09-18 13:15:00,41.22,41.25,41.19,41.24,49000.0,24.466,24.4838,24.4482,24.4779,49000.0
2006-09-18 13:20:00,41.24,41.28,41.24,41.26,21800.0,24.4779,24.5017,24.4779,24.4898,21800.0
2006-09-18 13:25:00,41.26,41.31,41.26,41.31,23800.0,24.4898,24.5195,24.4898,24.5195,23800.0
2006-09-18 13:30:00,41.31,41.33,41.31,41.32,48800.0,24.5195,24.5313,24.5195,24.5254,48800.0
2006-09-18 13:35:00,41.33,41.34,41.31,41.34,31200.0,24.5313,24.5373,24.5195,24.5373,31200.0
2006-09-18 13:40:00,41.33,41.33,41.27,41.29,68400.0,24.5313,24.5313,24.4957,24.5076,68400.0
2006-09-18 13:45:00,41.27,41.33,41.27,41.32,36600.0,24.4957,24.5313,24.4957,24.5254,36600.0
2006-09-18 13:50:00,41.33,41.33,41.27,41.27,45800.0,24.5313,24.5313,24.4957,24.4957,45800.0
2006-09-18 13:55:00,41.27,41.35,41.26,41.35,39600.0,24.4957,24.5432,24.4898,24.5432,39600.0
2006-09-18 14:00:00,41.35,41.35,41.31,41.32,46600.0,24.5432,24.5432,24.5195,24.5254,46600.0
2006-09-18 14:05:00,41.32,41.33,41.31,41.33,33400.0,24.5254,24.5313,24.5195,24.5313,33400.0
2006-09-18 14:10:00,41.33,41.38,41.33,41.35,95200.0,24.5313,24.561,24.5313,24.5432,95200.0
2006-09-18 14:15:00,41.35,41.35,41.33,41.33,18000.0,24.5432,24.5432,24.5313,24.5313,18000.0
2006-09-18 14:20:00,41.34,41.35,41.32,41.35,22800.0,24.5373,24.5432,24.5254,24.5432,22800.0
2006-09-18 14:25:00,41.34,41.37,41.32,41.37,22800.0,24.5373,24.5551,24.5254,24.5551,22800.0
2006-09-18 14:30:00,41.36,41.36,41.29,41.3,30600.0,24.5491,24.5491,24.5076,24.5135,30600.0
2006-09-18 14:35:00,41.3,41.33,41.29,41.33,28200.0,24.5135,24.5313,24.5076,24.5313,28200.0
2006-09-18 14:40:00,41.33,41.33,41.3,41.31,21400.0,24.5313,24.5313,24.5135,24.5195,21400.0
2006-09-18 14:45:00,41.32,41.42,41.32,41.41,25400.0,24.5254,24.5847,24.5254,24.5788,25400.0
2006-09-18 14:50:00,41.41,41.46,41.4,41.41,27800.0,24.5788,24.6085,24.5729,24.5788,27800.0
2006-09-18 14:55:00,41.42,41.46,41.42,41.42,29400.0,24.5847,24.6085,24.5847,24.5847,29400.0
2006-09-18 15:00:00,41.43,41.43,41.4,41.42,16600.0,24.5907,24.5907,24.5729,24.5847,16600.0
2006-09-18 15:05:00,41.43,41.43,41.38,41.38,12200.0,24.5907,24.5907,24.561,24.561,12200.0
2006-09-18 15:10:00,41.38,41.38,41.35,41.37,22400.0,24.561,24.561,24.5432,24.5551,22400.0
2006-09-18 15:15:00,41.37,41.37,41.34,41.34,8800.0,24.5551,24.5551,24.5373,24.5373,8800.0
2006-09-18 15:20:00,41.35,41.38,41.35,41.38,13200.0,24.5432,24.561,24.5432,24.561,13200.0
2006-09-18 15:25:00,41.38,41.4,41.37,41.39,31600.0,24.561,24.5729,24.5551,24.5669,31600.0
2006-09-18 15:30:00,41.4,41.44,41.4,41.41,38400.0,24.5729,24.5966,24.5729,24.5788,38400.0
2006-09-18 15:35:00,41.41,41.41,41.35,41.36,30200.0,24.5788,24.5788,24.5432,24.5491,30200.0
2006-09-18 15:40:00,41.37,41.38,41.33,41.33,15400.0,24.5551,24.561,24.5313,24.5313,15400.0
2006-09-18 15:45:00,41.33,41.33,41.29,41.29,54400.0,24.5313,24.5313,24.5076,24.5076,54400.0
2006-09-18 15:50:00,41.29,41.3,41.27,41.28,76000.0,24.5076,24.5135,24.4957,24.5017,76000.0
2006-09-18 15:55:00,41.28,41.34,41.27,41.33,40800.0,24.5017,24.5373,24.4957,24.5313,40800.0
2006-09-19 09:30:00,41.22,41.27,41.18,41.24,74200.0,24.466,24.4957,24.4423,24.4779,74200.0
2006-09-19 09:35:00,41.24,41.27,41.12,41.13,30800.0,24.4779,24.4957,24.4067,24.4126,30800.0
2006-09-19 09:40:00,41.13,41.16,41.04,41.12,24600.0,24.4126,24.4304,24.3592,24.4067,24600.0
2006-09-19 09:45:00,41.12,41.13,40.95,40.97,38800.0,24.4067,24.4126,24.3058,24.3177,38800.0
2006-09-19 09:50:00,40.97,41.07,40.97,41.02,21200.0,24.3177,24.377,24.3177,24.3473,21200.0
2006-09-19 09:55:00,40.99,41.01,40.93,40.93,23800.0,24.3295,24.3414,24.2939,24.2939,23800.0
2006-09-19 10:00:00,40.93,40.95,40.88,40.95,35000.0,24.2939,24.3058,24.2642,24.3058,35000.0
2006-09-19 10:05:00,40.95,41.02,40.92,41.02,45000.0,24.3058,24.3473,24.288,24.3473,45000.0
2006-09-19 10:10:00,41.02,41.08,40.99,41.08,26800.0,24.3473,24.3829,24.3295,24.3829,26800.0
2006-09-19 10:15:00,41.06,41.08,41.0,41.04,28200.0,24.3711,24.3829,24.3355,24.3592,28200.0
2006-09-19 10:20:00,41.04,41.04,40.99,41.0,21000.0,24.3592,24.3592,24.3295,24.3355,21000.0
2006-09-19 10:25:00,41.02,41.08,41.02,41.07,21000.0,24.3473,24.3829,24.3473,24.377,21000.0
2006-09-19 10:30:00,41.07,41.09,41.0,41.02,23000.0,24.377,24.3889,24.3355,24.3473,23000.0
2006-09-19 10:35:00,41.02,41.1,41.0,41.08,26000.0,24.3473,24.3948,24.3355,24.3829,26000.0
2006-09-19 10:40:00,41.09,41.09,41.02,41.05,6600.0,24.3889,24.3889,24.3473,24.3651,6600.0
2006-09-19 10:45:00,41.04,41.06,41.01,41.02,11000.0,24.3592,24.3711,24.3414,24.3473,11000.0
2006-09-19 10:50:00,41.03,41.03,41.0,41.0,7800.0,24.3533,24.3533,24.3355,24.3355,7800.0
2006-09-19 10:55:00,41.01,41.04,41.01,41.04,16000.0,24.3414,24.3592,24.3414,24.3592,16000.0
2006-09-19 11:00:00,41.02,41.06,40.99,41.06,16000.0,24.3473,24.3711,24.3295,24.3711,16000.0
2006-09-19 11:05:00,41.06,41.07,41.04,41.04,8000.0,24.3711,24.377,24.3592,24.3592,8000.0
2006-09-19 11:10:00,41.04,41.08,41.04,41.06,15000.0,24.3592,24.3829,24.3592,24.3711,15000.0
2006-09-19 11:15:00,41.08,41.08,41.05,41.08,8600.0,24.3829,24.3829,24.3651,24.3829,8600.0
2006-09-19 11:20:00,41.06,41.12,41.06,41.08,8400.0,24.3711,24.4067,24.3711,24.3829,8400.0
2006-09-19 11:25:00,41.09,41.09,41.03,41.03,9400.0,24.3889,24.3889,24.3533,24.3533,9400.0
2006-09-19 11:30:00,41.03,41.05,41.01,41.02,52200.0,24.3533,24.3651,24.3414,24.3473,52200.0
2006-09-19 11:35:00,41.03,41.04,40.99,41.02,13800.0,24.3533,24.3592,24.3295,24.3473,13800.0
2006-09-19 11:40:00,41.02,41.02,40.98,40.99,37000.0,24.3473,24.3473,24.3236,24.3295,37000.0
2006-09-19 11:45:00,40.99,41.03,40.99,41.03,39600.0,24.3295,24.3533,24.3295,24.3533,39600.0
2006-09-19 11:50:00,41.02,41.03,40.98,41.01,23200.0,24.3473,24.3533,24.3236,24.3414,23200.0
2006-09-19 11:55:00,40.99,40.99,40.92,40.94,19200.0,24.3295,24.3295,24.288,24.2998,19200.0
2006-09-19 12:00:00,40.94,40.98,40.91,40.94,33600.0,24.2998,24.3236,24.282,24.2998,33600.0
2006-09-19 12:05:00,40.92,40.93,40.85,40.88,25600.0,24.288,24.2939,24.2464,24.2642,25600.0
2006-09-19 12:10:00,40.87,40.87,40.72,40.73,43800.0,24.2583,24.2583,24.1693,24.1752,43800.0
2006-09-19 12:15:00,40.74,40.79,40.74,40.79,57400.0,24.1811,24.2108,24.1811,24.2108,57400.0
2006-09-19 12:20:00,40.79,40.84,40.76,40.78,32400.0,24.2108,24.2405,24.193,24.2049,32400.0
2006-09-19 12:25:00,40.78,40.8,40.75,40.77,8200.0,24.2049,24.2167,24.1871,24.1989,8200.0
2006-09-19 12:30:00,40.77,40.81,40.77,40.8,15000.0,24.1989,24.2227,24.1989,24.2167,15000.0
2006-09-19 12:35:00,40.81,40.85,40.77,40.83,21400.0,24.2227,24.2464,24.1989,24.2346,21400.0
2006-09-19 12:40:00,40.84,40.87,40.81,40.84,17400.0,24.2405,24.2583,24.2227,24.2405,17400.0
2006-09-19 12:45:00,40.85,40.85,40.84,40.84,30400.0,24.2464,24.2464,24.2405,24.2405,30400.0
2006-09-19 12:50:00,40.84,40.85,40.83,40.84,14000.0,24.2405,24.2464,24.2346,24.2405,14000.0
2006-09-19 12:55:00,40.83,40.84,40.82,40.84,9000.0,24.2346,24.2405,24.2286,24.2405,9000.0
2006-09-19 13:00:00,40.84,40.84,40.79,40.8,16600.0,24.2405,24.2405,24.2108,24.2167,16600.0
2006-09-19 13:05:00,40.79,40.83,40.77,40.81,40000.0,24.2108,24.2346,24.1989,24.2227,40000.0
2006-09-19 13:10:00,40.82,40.83,40.8,40.82,32800.0,24.2286,24.2346,24.2167,24.2286,32800.0
2006-09-19 13:15:00,40.82,40.85,40.8,40.84,34200.0,24.2286,24.2464,24.2167,24.2405,34200.0
2006-09-19 13:20:00,40.82,40.88,40.82,40.88,8200.0,24.2286,24.2642,24.2286,24.2642,8200.0
2006-09-19 13:25:00,40.89,40.89,40.82,40.84,15600.0,24.2702,24.2702,24.2286,24.2405,15600.0
2006-09-19 13:30:00,40.84,40.84,40.81,40.82,68400.0,24.2405,24.2405,24.2227,24.2286,68400.0
2006-09-19 13:35:00,40.83,40.83,40.77,40.82,93400.0,24.2346,24.2346,24.1989,24.2286,93400.0
2006-09-19 13:40:00,40.82,40.82,40.77,40.8,25400.0,24.2286,24.2286,24.1989,24.2167,25400.0
2006-09-19 13:45:00,40.81,40.88,40.81,40.87,17000.0,24.2227,24.2642,24.2227,24.2583,17000.0
2006-09-19 13:50:00,40.88,40.88,40.83,40.85,66400.0,24.2642,24.2642,24.2346,24.2464,66400.0
2006-09-19 13:55:00,40.85,40.88,40.83,40.84,11600.0,24.2464,24.2642,24.2346,24.2405,11600.0
2006-09-19 14:00:00,40.87,40.87,40.83,40.83,18200.0,24.2583,24.2583,24.2346,24.2346,18200.0
2006-09-19 14:05:00,40.84,40.88,40.82,40.82,15200.0,24.2405,24.2642,24.2286,24.2286,15200.0
2006-09-19 14:10:00,40.82,40.85,40.81,40.84,8600.0,24.2286,24.2464,24.2227,24.2405,8600.0
2006-09-19 14:15:00,40.84,40.85,40.81,40.85,11800.0,24.2405,24.2464,24.2227,24.2464,11800.0
2006-09-19 14:20:00,40.85,40.87,40.84,40.84,9000.0,24.2464,24.2583,24.2405,24.2405,9000.0
2006-09-19 14:25:00,40.85,40.87,40.84,40.85,10600.0,24.2464,24.2583,24.2405,24.2464,10600.0
2006-09-19 14:30:00,40.84,40.9,40.84,40.88,12600.0,24.2405,24.2761,24.2405,24.2642,12600.0
2006-09-19 14:35:00,40.89,40.9,40.85,40.86,9000.0,24.2702,24.2761,24.2464,24.2524,9000.0
2006-09-19 14:40:00,40.86,40.86,40.81,40.81,12000.0,24.2524,24.2524,24.2227,24.2227,12000.0
2006-09-19 14:45:00,40.81,40.84,40.81,40.84,20400.0,24.2227,24.2405,24.2227,24.2405,20400.0
2006-09-19 14:50:00,40.85,40.85,40.81,40.81,9200.0,24.2464,24.2464,24.2227,24.2227,9200.0
2006-09-19 14:55:00,40.83,40.88,40.83,40.83,25200.0,24.2346,24.2642,24.2346,24.2346,25200.0
2006-09-19 15:00:00,40.82,40.87,40.82,40.85,13600.0,24.2286,24.2583,24.2286,24.2464,13600.0
2006-09-19 15:05:00,40.85,40.9,40.82,40.9,24400.0,24.2464,24.2761,24.2286,24.2761,24400.0
2006-09-19 15:10:00,40.9,40.98,40.9,40.98,43600.0,24.2761,24.3236,24.2761,24.3236,43600.0
2006-09-19 15:15:00,40.98,41.0,40.98,40.99,18000.0,24.3236,24.3355,24.3236,24.3295,18000.0
2006-09-19 15:20:00,40.99,41.01,40.98,41.01,21200.0,24.3295,24.3414,24.3236,24.3414,21200.0
2006-09-19 15:25:00,41.01,41.05,40.99,41.04,8800.0,24.3414,24.3651,24.3295,24.3592,8800.0
2006-09-19 15:30:00,41.04,41.09,40.99,41.01,52800.0,24.3592,24.3889,24.3295,24.3414,52800.0
2006-09-19 15:35:00,40.99,41.05,40.99,41.02,27200.0,24.3295,24.3651,24.3295,24.3473,27200.0
2006-09-19 15:40:00,41.03,41.07,41.03,41.07,11400.0,24.3533,24.377,24.3533,24.377,11400.0
2006-09-19 15:45:00,41.08,41.08,41.04,41.04,17800.0,24.3829,24.3829,24.3592,24.3592,17800.0
2006-09-19 15:50:00,41.04,41.09,41.02,41.09,35600.0,24.3592,24.3889,24.3473,24.3889,35600.0
2006-09-19 15:55:00,41.09,41.1,41.08,41.08,47800.0,24.3889,24.3948,24.3829,24.3829,47800.0
2006-09-20 09:30:00,41.08,41.15,41.0,41.0,57000.0,24.3829,24.4245,24.3355,24.3355,57000.0
2006-09-20 09:35:00,41.0,41.05,40.97,41.03,18200.0,24.3355,24.3651,24.3177,24.3533,18200.0
2006-09-20 09:40:00,41.01,41.02,40.91,40.93,16200.0,24.3414,24.3473,24.282,24.2939,16200.0
2006-09-20 09:45:00,40.93,41.0,40.88,41.0,25200.0,24.2939,24.3355,24.2642,24.3355,25200.0
2006-09-20 09:50:00,41.02,41.05,40.99,41.02,22400.0,24.3473,24.3651,24.3295,24.3473,22400.0
2006-09-20 09:55:00,41.02,41.02,40.98,41.0,17800.0,24.3473,24.3473,24.3236,24.3355,17800.0
2006-09-20 10:00:00,41.02,41.02,40.92,40.94,30200.0,24.3473,24.3473,24.288,24.2998,30200.0
2006-09-20 10:05:00,40.92,40.93,40.83,40.84,58400.0,24.288,24.2939,24.2346,24.2405,58400.0
2006-09-20 10:10:00,40.83,40.84,40.76,40.76,49000.0,24.2346,24.2405,24.193,24.193,49000.0
2006-09-20 10:15:00,40.76,40.8,40.75,40.79,46200.0,24.193,24.2167,24.1871,24.2108,46200.0
2006-09-20 10:20:00,40.79,40.82,40.77,40.81,47400.0,24.2108,24.2286,24.1989,24.2227,47400.0
2006-09-20 10:25:00,40.82,40.87,40.77,40.85,27000.0,24.2286,24.2583,24.1989,24.2464,27000.0
2006-09-20 10:30:00,40.85,40.88,40.85,40.88,34800.0,24.2464,24.2642,24.2464,24.2642,34800.0
2006-09-20 10:35:00,40.88,40.88,40.82,40.85,30600.0,24.2642,24.2642,24.2286,24.2464,30600.0
2006-09-20 10:40:00,40.84,40.88,40.83,40.87,50400.0,24.2405,24.2642,24.2346,24.2583,50400.0
2006-09-20 10:45:00,40.85,40.93,40.85,40.91,36200.0,24.2464,24.2939,24.2464,24.282,36200.0
2006-09-20 10:50:00,40.94,40.95,40.9,40.94,33600.0,24.2998,24.3058,24.2761,24.2998,33600.0
2006-09-20 10:55:00,40.94,40.95,40.9,40.91,8400.0,24.2998,24.3058,24.2761,24.282,8400.0
2006-09-20 11:00:00,40.9,40.92,40.89,40.91,21800.0,24.2761,24.288,24.2702,24.282,21800.0
2006-09-20 11:05:00,40.91,40.93,40.9,40.91,29400.0,24.282,24.2939,24.2761,24.282,29400.0
2006-09-20 11:10:00,40.92,40.94,40.91,40.91,40200.0,24.288,24.2998,24.282,24.282,40200.0
2006-09-20 11:15:00,40.91,40.92,40.88,40.88,22000.0,24.282,24.288,24.2642,24.2642,22000.0
2006-09-20 11:20:00,40.88,40.9,40.87,40.88,17000.0,24.2642,24.2761,24.2583,24.2642,17000.0
2006-09-20 11:25:00,40.88,40.9,40.85,40.9,30600.0,24.2642,24.2761,24.2464,24.2761,30600.0
2006-09-20 11:30:00,40.91,40.93,40.88,40.92,11000.0,24.282,24.2939,24.2642,24.288,11000.0
2006-09-20 11:35:00,40.93,40.94,40.92,40.92,13000.0,24.2939,24.2998,24.288,24.288,13000.0
2006-09-20 11:40:00,40.92,40.94,40.91,40.94,9000.0,24.288,24.2998,24.282,24.2998,9000.0
2006-09-20 11:45:00,40.94,40.94,40.92,40.93,30400.0,24.2998,24.2998,24.288,24.2939,30400.0
2006-09-20 11:50:00,40.93,40.95,40.86,40.86,22400.0,24.2939,24.3058,24.2524,24.2524,22400.0
2006-09-20 11:55:00,40.86,40.88,40.85,40.88,27200.0,24.2524,24.2642,24.2464,24.2642,27200.0
2006-09-20 12:00:00,40.88,40.88,40.84,40.85,13600.0,24.2642,24.2642,24.2405,24.2464,13600.0
2006-09-20 12:05:00,40.85,40.85,40.83,40.83,7400.0,24.2464,24.2464,24.2346,24.2346,7400.0
2006-09-20 12:10:00,40.84,40.84,40.81,40.81,12600.0,24.2405,24.2405,24.2227,24.2227,12600.0
2006-09-20 12:15:00,40.81,40.82,40.8,40.81,10600.0,24.2227,24.2286,24.2167,24.2227,10600.0
2006-09-20 12:20:00,40.81,40.85,40.81,40.84,13800.0,24.2227,24.2464,24.2227,24.2405,13800.0
2006-09-20 12:25:00,40.83,40.85,40.83,40.83,17800.0,24.2346,24.2464,24.2346,24.2346,17800.0
2006-09-20 12:30:00,40.83,40.86,40.81,40.85,19600.0,24.2346,24.2524,24.2227,24.2464,19600.0
2006-09-20 12:35:00,40.86,40.88,40.85,40.87,4400.0,24.2524,24.2642,24.2464,24.2583,4400.0
2006-09-20 12:40:00,40.86,40.88,40.85,40.88,7400.0,24.2524,24.2642,24.2464,24.2642,7400.0
2006-09-20 12:45:00,40.88,40.88,40.85,40.85,19400.0,24.2642,24.2642,24.2464,24.2464,19400.0
2006-09-20 12:50:00,40.84,40.86,40.84,40.85,7200.0,24.2405,24.2524,24.2405,24.2464,7200.0
2006-09-20 12:55:00,40.85,40.85,40.8,40.8,32600.0,24.2464,24.2464,24.2167,24.2167,32600.0
2006-09-20 13:00:00,40.8,40.8,40.78,40.79,38400.0,24.2167,24.2167,24.2049,24.2108,38400.0
2006-09-20 13:05:00,40.78,40.79,40.77,40.78,26200.0,24.2049,24.2108,24.1989,24.2049,26200.0
2006-09-20 13:10:00,40.77,40.78,40.76,40.77,9600.0,24.1989,24.2049,24.193,24.1989,9600.0
2006-09-20 13:15:00,40.76,40.76,40.74,40.75,13400.0,24.193,24.193,24.1811,24.1871,13400.0
2006-09-20 13:20:00,40.74,40.74,40.72,40.73,29800.0,24.1811,24.1811,24.1693,24.1752,29800.0
2006-09-20 13:25:00,40.74,40.77,40.73,40.77,12600.0,24.1811,24.1989,24.1752,24.1989,12600.0
2006-09-20 13:30:00,40.76,40.79,40.74,40.77,19200.0,24.193,24.2108,24.1811,24.1989,19200.0
2006-09-20 13:35:00,40.78,40.8,40.77,40.8,12200.0,24.2049,24.2167,24.1989,24.2167,12200.0
2006-09-20 13:40:00,40.8,40.85,40.8,40.84,21000.0,24.2167,24.2464,24.2167,24.2405,21000.0
2006-09-20 13:45:00,40.84,40.87,40.84,40.86,15000.0,24.2405,24.2583,24.2405,24.2524,15000.0
2006-09-20 13:50:00,40.86,40.89,40.86,40.89,14200.0,24.2524,24.2702,24.2524,24.2702,14200.0
2006-09-20 13:55:00,40.9,40.9,40.87,40.9,22600.0,24.2761,24.2761,24.2583,24.2761,22600.0
2006-09-20 14:00:00,40.9,40.94,40.89,40.94,62400.0,24.2761,24.2998,24.2702,24.2998,62400.0
2006-09-20 14:05:00,40.94,40.94,40.87,40.89,11600.0,24.2998,24.2998,24.2583,24.2702,11600.0
2006-09-20 14:10:00,40.88,40.92,40.8,40.8,33600.0,24.2642,24.288,24.2167,24.2167,33600.0
2006-09-20 14:15:00,40.81,40.87,40.81,40.84,31200.0,24.2227,24.2583,24.2227,24.2405,31200.0
2006-09-20 14:20:00,40.84,40.85,40.77,40.79,40600.0,24.2405,24.2464,24.1989,24.2108,40600.0
2006-09-20 14:25:00,40.8,40.85,40.72,40.72,23800.0,24.2167,24.2464,24.1693,24.1693,23800.0
2006-09-20 14:30:00,40.71,40.79,40.69,40.77,34200.0,24.1633,24.2108,24.1515,24.1989,34200.0
2006-09-20 14:35:00,40.78,40.78,40.62,40.63,80400.0,24.2049,24.2049,24.1099,24.1158,80400.0
2006-09-20 14:40:00,40.62,40.7,40.6,40.68,38000.0,24.1099,24.1574,24.098,24.1455,38000.0
2006-09-20 14:45:00,40.68,40.68,40.58,40.58,27000.0,24.1455,24.1455,24.0862,24.0862,27000.0
2006-09-20 14:50:00,40.61,40.77,40.6,40.75,38400.0,24.104,24.1989,24.098,24.1871,38400.0
2006-09-20 14:55:00,40.73,40.77,40.71,40.74,28000.0,24.1752,24.1989,24.1633,24.1811,28000.0
2006-09-20 15:00:00,40.77,40.77,40.71,40.77,52000.0,24.1989,24.1989,24.1633,24.1989,52000.0
2006-09-20 15:05:00,40.77,40.8,40.74,40.75,29800.0,24.1989,24.2167,24.1811,24.1871,29800.0
2006-09-20 15:10:00,40.75,40.76,40.73,40.75,23000.0,24.1871,24.193,24.1752,24.1871,23000.0
2006-09-20 15:15:00,40.75,40.75,40.73,40.74,45600.0,24.1871,24.1871,24.1752,24.1811,45600.0
2006-09-20 15:20:00,40.75,40.75,40.71,40.73,17000.0,24.1871,24.1871,24.1633,24.1752,17000.0
2006-09-20 15:25:00,40.73,40.75,40.7,40.75,28600.0,24.1752,24.1871,24.1574,24.1871,28600.0
2006-09-20 15:30:00,40.75,40.75,40.73,40.75,29400.0,24.1871,24.1871,24.1752,24.1871,29400.0
2006-09-20 15:35:00,40.75,40.75,40.72,40.74,27800.0,24.1871,24.1871,24.1693,24.1811,27800.0
2006-09-20 15:40:00,40.73,40.74,40.72,40.73,34000.0,24.1752,24.1811,24.1693,24.1752,34000.0
2006-09-20 15:45:00,40.72,40.72,40.7,40.72,26200.0,24.1693,24.1693,24.1574,24.1693,26200.0
2006-09-20 15:50:00,40.72,40.74,40.71,40.73,44600.0,24.1693,24.1811,24.1633,24.1752,44600.0
2006-09-20 15:55:00,40.73,40.73,40.67,40.67,99000.0,24.1752,24.1752,24.1396,24.1396,99000.0
2006-09-21 09:30:00,40.81,40.85,40.75,40.76,57800.0,24.2227,24.2464,24.1871,24.193,57800.0
2006-09-21 09:35:00,40.74,40.79,40.74,40.75,24600.0,24.1811,24.2108,24.1811,24.1871,24600.0
2006-09-21 09:40:00,40.75,40.77,40.68,40.68,24600.0,24.1871,24.1989,24.1455,24.1455,24600.0
2006-09-21 09:45:00,40.7,40.71,40.63,40.67,29800.0,24.1574,24.1633,24.1158,24.1396,29800.0
2006-09-21 09:50:00,40.66,40.66,40.62,40.63,26600.0,24.1337,24.1337,24.1099,24.1158,26600.0
2006-09-21 09:55:00,40.63,40.63,40.59,40.6,21200.0,24.1158,24.1158,24.0921,24.098,21200.0
2006-09-21 10:00:00,40.62,40.65,40.54,40.54,29600.0,24.1099,24.1277,24.0624,24.0624,29600.0
2006-09-21 10:05:00,40.54,40.56,40.5,40.52,19200.0,24.0624,24.0743,24.0387,24.0506,19200.0
2006-09-21 10:10:00,40.51,40.54,40.5,40.52,15600.0,24.0446,24.0624,24.0387,24.0506,15600.0
2006-09-21 10:15:00,40.51,40.54,40.47,40.53,42800.0,24.0446,24.0624,24.0209,24.0565,42800.0
2006-09-21 10:20:00,40.52,40.53,40.49,40.49,15200.0,24.0506,24.0565,24.0327,24.0327,15200.0
2006-09-21 10:25:00,40.48,40.53,40.46,40.49,36200.0,24.0268,24.0565,24.0149,24.0327,36200.0
2006-09-21 10:30:00,40.46,40.49,40.46,40.47,27800.0,24.0149,24.0327,24.0149,24.0209,27800.0
2006-09-21 10:35:00,40.46,40.46,40.4,40.44,81200.0,24.0149,24.0149,23.9793,24.0031,81200.0
2006-09-21 10:40:00,40.43,40.43,40.4,40.4,42000.0,23.9971,23.9971,23.9793,23.9793,42000.0
2006-09-21 10:45:00,40.42,40.49,40.42,40.43,197000.0,23.9912,24.0327,23.9912,23.9971,197000.0
2006-09-21 10:50:00,40.45,40.52,40.45,40.5,56000.0,24.009,24.0506,24.009,24.0387,56000.0
2006-09-21 10:55:00,40.51,40.52,40.49,40.49,33200.0,24.0446,24.0506,24.0327,24.0327,33200.0
2006-09-21 11:00:00,40.49,40.54,40.48,40.54,52400.0,24.0327,24.0624,24.0268,24.0624,52400.0
2006-09-21 11:05:00,40.55,40.57,40.52,40.55,73600.0,24.0684,24.0802,24.0506,24.0684,73600.0
2006-09-21 11:10:00,40.55,40.59,40.54,40.58,48600.0,24.0684,24.0921,24.0624,24.0862,48600.0
2006-09-21 11:15:00,40.58,40.63,40.58,40.63,23800.0,24.0862,24.1158,24.0862,24.1158,23800.0
2006-09-21 11:20:00,40.63,40.63,40.58,40.6,40000.0,24.1158,24.1158,24.0862,24.098,40000.0
2006-09-21 11:25:00,40.61,40.63,40.57,40.57,40800.0,24.104,24.1158,24.0802,24.0802,40800.0
2006-09-21 11:30:00,40.58,40.63,40.57,40.63,113800.0,24.0862,24.1158,24.0802,24.1158,113800.0
2006-09-21 11:35:00,40.63,40.68,40.63,40.66,15200.0,24.1158,24.1455,24.1158,24.1337,15200.0
2006-09-21 11:40:00,40.65,40.66,40.61,40.62,16000.0,24.1277,24.1337,24.104,24.1099,16000.0
2006-09-21 11:45:00,40.62,40.62,40.56,40.6,18400.0,24.1099,24.1099,24.0743,24.098,18400.0
2006-09-21 11:50:00,40.59,40.59,40.57,40.58,57000.0,24.0921,24.0921,24.0802,24.0862,57000.0
2006-09-21 11:55:00,40.59,40.61,40.56,40.61,80200.0,24.0921,24.104,24.0743,24.104,80200.0
2006-09-21 12:00:00,40.61,40.62,40.48,40.52,58400.0,24.104,24.1099,24.0268,24.0506,58400.0
2006-09-21 12:05:00,40.51,40.54,40.49,40.54,19600.0,24.0446,24.0624,24.0327,24.0624,19600.0
2006-09-21 12:10:00,40.55,40.55,40.49,40.5,29200.0,24.0684,24.0684,24.0327,24.0387,29200.0
2006-09-21 12:15:00,40.5,40.5,40.48,40.48,22000.0,24.0387,24.0387,24.0268,24.0268,22000.0
2006-09-21 12:20:00,40.48,40.49,40.48,40.48,47000.0,24.0268,24.0327,24.0268,24.0268,47000.0
2006-09-21 12:25:00,40.47,40.47,40.41,40.44,37400.0,24.0209,24.0209,23.9853,24.0031,37400.0
2006-09-21 12:30:00,40.44,40.48,40.44,40.45,49400.0,24.0031,24.0268,24.0031,24.009,49400.0
2006-09-21 12:35:00,40.45,40.49,40.45,40.45,50600.0,24.009,24.0327,24.009,24.009,50600.0
2006-09-21 12:40:00,40.45,40.46,40.42,40.45,93400.0,24.009,24.0149,23.9912,24.009,93400.0
2006-09-21 12:45:00,40.46,40.47,40.37,40.38,66400.0,24.0149,24.0209,23.9615,23.9675,66400.0
2006-09-21 12:50:00,40.38,40.39,40.38,40.39,10200.0,23.9675,23.9734,23.9675,23.9734,10200.0
2006-09-21 12:55:00,40.38,40.38,40.34,40.38,124200.0,23.9675,23.9675,23.9437,23.9675,124200.0
2006-09-21 13:00:00,40.38,40.4,40.35,40.38,52600.0,23.9675,23.9793,23.9497,23.9675,52600.0
2006-09-21 13:05:00,40.38,40.45,40.38,40.45,111600.0,23.9675,24.009,23.9675,24.009,111600.0
2006-09-21 13:10:00,40.44,40.45,40.43,40.45,11000.0,24.0031,24.009,23.9971,24.009,11000.0
2006-09-21 13:15:00,40.44,40.48,40.43,40.45,35200.0,24.0031,24.0268,23.9971,24.009,35200.0
2006-09-21 13:20:00,40.42,40.44,40.37,40.38,40200.0,23.9912,24.0031,23.9615,23.9675,40200.0
2006-09-21 13:25:00,40.4,40.41,40.35,40.35,21400.0,23.9793,23.9853,23.9497,23.9497,21400.0
2006-09-21 13:30:00,40.35,40.44,40.35,40.41,34000.0,23.9497,24.0031,23.9497,23.9853,34000.0
2006-09-21 13:35:00,40.41,40.42,40.4,40.41,22000.0,23.9853,23.9912,23.9793,23.9853,22000.0
2006-09-21 13:40:00,40.4,40.44,40.38,40.44,125600.0,23.9793,24.0031,23.9675,24.0031,125600.0
2006-09-21 13:45:00,40.44,40.45,40.43,40.44,14200.0,24.0031,24.009,23.9971,24.0031,14200.0
2006-09-21 13:50:00,40.44,40.44,40.43,40.43,15000.0,24.0031,24.0031,23.9971,23.9971,15000.0
2006-09-21 13:55:00,40.43,40.43,40.4,40.41,12800.0,23.9971,23.9971,23.9793,23.9853,12800.0
2006-09-21 14:00:00,40.41,40.41,40.38,40.38,17600.0,23.9853,23.9853,23.9675,23.9675,17600.0
2006-09-21 14:05:00,40.38,40.39,40.33,40.34,38200.0,23.9675,23.9734,23.9378,23.9437,38200.0
2006-09-21 14:10:00,40.34,40.41,40.34,40.38,44400.0,23.9437,23.9853,23.9437,23.9675,44400.0
2006-09-21 14:15:00,40.38,40.38,40.34,40.34,25200.0,23.9675,23.9675,23.9437,23.9437,25200.0
2006-09-21 14:20:00,40.34,40.35,40.3,40.31,37600.0,23.9437,23.9497,23.92,23.9259,37600.0
2006-09-21 14:25:00,40.31,40.31,40.24,40.27,50200.0,23.9259,23.9259,23.8844,23.9022,50200.0
2006-09-21 14:30:00,40.27,40.32,40.27,40.3,210400.0,23.9022,23.9318,23.9022,23.92,210400.0
2006-09-21 14:35:00,40.3,40.3,40.27,40.27,20800.0,23.92,23.92,23.9022,23.9022,20800.0
2006-09-21 14:40:00,40.27,40.27,40.22,40.24,45600.0,23.9022,23.9022,23.8725,23.8844,45600.0
2006-09-21 14:45:00,40.24,40.29,40.24,40.29,60400.0,23.8844,23.914,23.8844,23.914,60400.0
2006-09-21 14:50:00,40.29,40.3,40.24,40.24,38800.0,23.914,23.92,23.8844,23.8844,38800.0
2006-09-21 14:55:00,40.25,40.27,40.22,40.23,50000.0,23.8903,23.9022,23.8725,23.8784,50000.0
2006-09-21 15:00:00,40.23,40.29,40.23,40.24,82000.0,23.8784,23.914,23.8784,23.8844,82000.0
2006-09-21 15:05:00,40.24,40.28,40.17,40.19,54200.0,23.8844,23.9081,23.8428,23.8547,54200.0
2006-09-21 15:10:00,40.2,40.23,40.18,40.21,184800.0,23.8606,23.8784,23.8487,23.8666,184800.0
2006-09-21 15:15:00,40.22,40.24,40.18,40.19,75600.0,23.8725,23.8844,23.8487,23.8547,75600.0
2006-09-21 15:20:00,40.19,40.19,40.13,40.15,55000.0,23.8547,23.8547,23.8191,23.8309,55000.0
2006-09-21 15:25:00,40.16,40.19,40.15,40.17,123800.0,23.8369,23.8547,23.8309,23.8428,123800.0
2006-09-21 15:30:00,40.17,40.23,40.17,40.22,124400.0,23.8428,23.8784,23.8428,23.8725,124400.0
2006-09-21 15:35:00,40.22,40.23,40.17,40.17,142000.0,23.8725,23.8784,23.8428,23.8428,142000.0
2006-09-21 15:40:00,40.17,40.19,40.13,40.13,98200.0,23.8428,23.8547,23.8191,23.8191,98200.0
2006-09-21 15:45:00,40.13,40.23,40.11,40.12,250600.0,23.8191,23.8784,23.8072,23.8131,250600.0
2006-09-21 15:50:00,40.12,40.2,40.12,40.18,94000.0,23.8131,23.8606,23.8131,23.8487,94000.0
2006-09-21 15:55:00,40.18,40.23,40.17,40.23,144200.0,23.8487,23.8784,23.8428,23.8784,144200.0
2006-09-22 09:30:00,40.23,40.23,40.17,40.19,46600.0,23.8784,23.8784,23.8428,23.8547,46600.0
2006-09-22 09:35:00,40.16,40.25,40.16,40.22,24000.0,23.8369,23.8903,23.8369,23.8725,24000.0
2006-09-22 09:40:00,40.22,40.22,40.15,40.15,53600.0,23.8725,23.8725,23.8309,23.8309,53600.0
2006-09-22 09:45:00,40.18,40.18,40.08,40.09,46000.0,23.8487,23.8487,23.7894,23.7953,46000.0
2006-09-22 09:50:00,40.09,40.1,39.97,39.97,61000.0,23.7953,23.8013,23.7241,23.7241,61000.0
2006-09-22 09:55:00,39.97,40.01,39.95,39.99,109800.0,23.7241,23.7478,23.7122,23.736,109800.0
2006-09-22 10:00:00,39.99,40.04,39.96,40.04,183400.0,23.736,23.7657,23.7182,23.7657,183400.0
2006-09-22 10:05:00,40.01,40.04,39.97,39.98,76400.0,23.7478,23.7657,23.7241,23.73,76400.0
2006-09-22 10:10:00,39.98,39.98,39.94,39.95,57800.0,23.73,23.73,23.7063,23.7122,57800.0
2006-09-22 10:15:00,39.94,39.94,39.88,39.92,92800.0,23.7063,23.7063,23.6707,23.6944,92800.0
2006-09-22 10:20:00,39.92,39.97,39.92,39.94,230400.0,23.6944,23.7241,23.6944,23.7063,230400.0
2006-09-22 10:25:00,39.93,39.99,39.88,39.99,57200.0,23.7004,23.736,23.6707,23.736,57200.0
2006-09-22 10:30:00,39.99,40.04,39.96,40.04,252000.0,23.736,23.7657,23.7182,23.7657,252000.0
2006-09-22 10:35:00,40.02,40.12,40.0,40.05,88400.0,23.7538,23.8131,23.7419,23.7716,88400.0
2006-09-22 10:40:00,40.05,40.08,40.05,40.07,51800.0,23.7716,23.7894,23.7716,23.7835,51800.0
2006-09-22 10:45:00,40.07,40.12,40.02,40.04,61800.0,23.7835,23.8131,23.7538,23.7657,61800.0
2006-09-22 10:50:00,40.06,40.08,40.04,40.08,30200.0,23.7775,23.7894,23.7657,23.7894,30200.0
2006-09-22 10:55:00,40.08,40.11,40.06,40.1,35400.0,23.7894,23.8072,23.7775,23.8013,35400.0
2006-09-22 11:00:00,40.08,40.1,40.03,40.05,48400.0,23.7894,23.8013,23.7597,23.7716,48400.0
2006-09-22 11:05:00,40.07,40.12,40.06,40.11,50800.0,23.7835,23.8131,23.7775,23.8072,50800.0
2006-09-22 11:10:00,40.11,40.19,40.11,40.16,37400.0,23.8072,23.8547,23.8072,23.8369,37400.0
2006-09-22 11:15:00,40.17,40.22,40.16,40.22,65000.0,23.8428,23.8725,23.8369,23.8725,65000.0
2006-09-22 11:20:00,40.22,40.29,40.2,40.27,51000.0,23.8725,23.914,23.8606,23.9022,51000.0
2006-09-22 11:25:00,40.27,40.27,40.21,40.23,28800.0,23.9022,23.9022,23.8666,23.8784,28800.0
2006-09-22 11:30:00,40.22,40.23,40.18,40.22,49600.0,23.8725,23.8784,23.8487,23.8725,49600.0
2006-09-22 11:35:00,40.22,40.24,40.22,40.24,25400.0,23.8725,23.8844,23.8725,23.8844,25400.0
2006-09-22 11:40:00,40.24,40.24,40.18,40.18,22200.0,23.8844,23.8844,23.8487,23.8487,22200.0
2006-09-22 11:45:00,40.18,40.21,40.17,40.21,42200.0,23.8487,23.8666,23.8428,23.8666,42200.0
2006-09-22 11:50:00,40.21,40.22,40.2,40.22,133600.0,23.8666,23.8725,23.8606,23.8725,133600.0
2006-09-22 11:55:00,40.22,40.3,40.21,40.3,116000.0,23.8725,23.92,23.8666,23.92,116000.0
2006-09-22 12:00:00,40.3,40.31,40.23,40.24,98000.0,23.92,23.9259,23.8784,23.8844,98000.0
2006-09-22 12:05:00,40.24,40.24,40.16,40.19,22600.0,23.8844,23.8844,23.8369,23.8547,22600.0
2006-09-22 12:10:00,40.17,40.18,40.16,40.17,18600.0,23.8428,23.8487,23.8369,23.8428,18600.0
2006-09-22 12:15:00,40.17,40.22,40.16,40.22,16600.0,23.8428,23.8725,23.8369,23.8725,16600.0
2006-09-22 12:20:00,40.2,40.23,40.19,40.2,9600.0,23.8606,23.8784,23.8547,23.8606,9600.0
2006-09-22 12:25:00,40.18,40.2,40.18,40.2,63000.0,23.8487,23.8606,23.8487,23.8606,63000.0
2006-09-22 12:30:00,40.19,40.19,40.13,40.13,17400.0,23.8547,23.8547,23.8191,23.8191,17400.0
2006-09-22 12:35:00,40.12,40.13,40.1,40.12,12200.0,23.8131,23.8191,23.8013,23.8131,12200.0
2006-09-22 12:40:00,40.12,40.13,40.1,40.11,8800.0,23.8131,23.8191,23.8013,23.8072,8800.0
2006-09-22 12:45:00,40.1,40.13,40.1,40.13,30400.0,23.8013,23.8191,23.8013,23.8191,30400.0
2006-09-22 12:50:00,40.13,40.15,40.09,40.13,22800.0,23.8191,23.8309,23.7953,23.8191,22800.0
2006-09-22 12:55:00,40.13,40.13,40.1,40.11,15800.0,23.8191,23.8191,23.8013,23.8072,15800.0
2006-09-22 13:00:00,40.11,40.16,40.11,40.13,22600.0,23.8072,23.8369,23.8072,23.8191,22600.0
2006-09-22 13:05:00,40.13,40.16,40.08,40.09,34600.0,23.8191,23.8369,23.7894,23.7953,34600.0
2006-09-22 13:10:00,40.09,40.1,40.05,40.06,16600.0,23.7953,23.8013,23.7716,23.7775,16600.0
2006-09-22 13:15:00,40.07,40.1,40.06,40.1,20000.0,23.7835,23.8013,23.7775,23.8013,20000.0
2006-09-22 13:20:00,40.09,40.14,40.09,40.1,58800.0,23.7953,23.825,23.7953,23.8013,58800.0
2006-09-22 13:25:00,40.1,40.13,40.09,40.12,19200.0,23.8013,23.8191,23.7953,23.8131,19200.0
2006-09-22 13:30:00,40.12,40.13,40.12,40.12,10600.0,23.8131,23.8191,23.8131,23.8131,10600.0
2006-09-22 13:35:00,40.12,40.15,40.11,40.11,33800.0,23.8131,23.8309,23.8072,23.8072,33800.0
2006-09-22 13:40:00,40.11,40.16,40.1,40.13,57000.0,23.8072,23.8369,23.8013,23.8191,57000.0
2006-09-22 13:45:00,40.15,40.18,40.13,40.13,54200.0,23.8309,23.8487,23.8191,23.8191,54200.0
2006-09-22 13:50:00,40.13,40.19,40.13,40.17,56800.0,23.8191,23.8547,23.8191,23.8428,56800.0
2006-09-22 13:55:00,40.18,40.23,40.17,40.22,64400.0,23.8487,23.8784,23.8428,23.8725,64400.0
2006-09-22 14:00:00,40.24,40.24,40.2,40.23,39800.0,23.8844,23.8844,23.8606,23.8784,39800.0
2006-09-22 14:05:00,40.22,40.23,40.15,40.15,146000.0,23.8725,23.8784,23.8309,23.8309,146000.0
2006-09-22 14:10:00,40.15,40.18,40.13,40.15,20400.0,23.8309,23.8487,23.8191,23.8309,20400.0
2006-09-22 14:15:00,40.15,40.17,40.12,40.17,14800.0,23.8309,23.8428,23.8131,23.8428,14800.0
2006-09-22 14:20:00,40.17,40.21,40.15,40.2,32000.0,23.8428,23.8666,23.8309,23.8606,32000.0
2006-09-22 14:25:00,40.21,40.21,40.15,40.16,13000.0,23.8666,23.8666,23.8309,23.8369,13000.0
2006-09-22 14:30:00,40.15,40.15,40.07,40.08,36800.0,23.8309,23.8309,23.7835,23.7894,36800.0
2006-09-22 14:35:00,40.08,40.09,40.05,40.05,26400.0,23.7894,23.7953,23.7716,23.7716,26400.0
2006-09-22 14:40:00,40.05,40.08,40.04,40.08,80600.0,23.7716,23.7894,23.7657,23.7894,80600.0
2006-09-22 14:45:00,40.08,40.1,40.07,40.1,80000.0,23.7894,23.8013,23.7835,23.8013,80000.0
2006-09-22 14:50:00,40.1,40.1,40.07,40.09,28600.0,23.8013,23.8013,23.7835,23.7953,28600.0
2006-09-22 14:55:00,40.09,40.1,40.07,40.07,24600.0,23.7953,23.8013,23.7835,23.7835,24600.0
2006-09-22 15:00:00,40.08,40.08,40.02,40.05,134000.0,23.7894,23.7894,23.7538,23.7716,134000.0
2006-09-22 15:05:00,40.05,40.08,40.04,40.08,51000.0,23.7716,23.7894,23.7657,23.7894,51000.0
2006-09-22 15:10:00,40.08,40.09,40.05,40.09,247800.0,23.7894,23.7953,23.7716,23.7953,247800.0
2006-09-22 15:15:00,40.09,40.1,40.08,40.1,56400.0,23.7953,23.8013,23.7894,23.8013,56400.0
2006-09-22 15:20:00,40.1,40.11,40.04,40.06,50400.0,23.8013,23.8072,23.7657,23.7775,50400.0
2006-09-22 15:25:00,40.06,40.1,40.06,40.08,25400.0,23.7775,23.8013,23.7775,23.7894,25400.0
2006-09-22 15:30:00,40.08,40.1,40.08,40.09,34600.0,23.7894,23.8013,23.7894,23.7953,34600.0
2006-09-22 15:35:00,40.1,40.1,40.07,40.08,44000.0,23.8013,23.8013,23.7835,23.7894,44000.0
2006-09-22 15:40:00,40.08,40.08,40.06,40.08,32400.0,23.7894,23.7894,23.7775,23.7894,32400.0
2006-09-22 15:45:00,40.08,40.08,40.0,40.04,51800.0,23.7894,23.7894,23.7419,23.7657,51800.0
2006-09-22 15:50:00,40.04,40.1,40.04,40.08,69800.0,23.7657,23.8013,23.7657,23.7894,69800.0
2006-09-22 15:55:00,40.07,40.08,40.06,40.08,129600.0,23.7835,23.7894,23.7775,23.7894,129600.0
2006-09-25 09:30:00,40.45,40.6,40.35,40.6,86400.0,24.009,24.098,23.9497,24.098,86400.0
2006-09-25 09:35:00,40.63,40.63,40.41,40.44,58800.0,24.1158,24.1158,23.9853,24.0031,58800.0
2006-09-25 09:40:00,40.43,40.48,40.35,40.35,77400.0,23.9971,24.0268,23.9497,23.9497,77400.0
2006-09-25 09:45:00,40.35,40.36,40.15,40.15,55200.0,23.9497,23.9556,23.8309,23.8309,55200.0
2006-09-25 09:50:00,40.15,40.17,40.02,40.17,81200.0,23.8309,23.8428,23.7538,23.8428,81200.0
2006-09-25 09:55:00,40.18,40.18,40.0,40.04,87400.0,23.8487,23.8487,23.7419,23.7657,87400.0
2006-09-25 10:00:00,40.0,40.15,40.0,40.15,45400.0,23.7419,23.8309,23.7419,23.8309,45400.0
2006-09-25 10:05:00,40.17,40.17,40.08,40.08,15800.0,23.8428,23.8428,23.7894,23.7894,15800.0
2006-09-25 10:10:00,40.08,40.08,39.99,40.02,63600.0,23.7894,23.7894,23.736,23.7538,63600.0
2006-09-25 10:15:00,40.01,40.01,39.99,39.99,32400.0,23.7478,23.7478,23.736,23.736,32400.0
2006-09-25 10:20:00,40.0,40.04,39.99,40.04,59600.0,23.7419,23.7657,23.736,23.7657,59600.0
2006-09-25 10:25:00,40.04,40.05,40.0,40.02,58800.0,23.7657,23.7716,23.7419,23.7538,58800.0
2006-09-25 10:30:00,40.02,40.04,40.0,40.04,35400.0,23.7538,23.7657,23.7419,23.7657,35400.0
2006-09-25 10:35:00,40.03,40.07,40.01,40.05,55400.0,23.7597,23.7835,23.7478,23.7716,55400.0
2006-09-25 10:40:00,40.02,40.02,39.97,39.97,52600.0,23.7538,23.7538,23.7241,23.7241,52600.0
2006-09-25 10:45:00,39.97,39.99,39.97,39.99,59800.0,23.7241,23.736,23.7241,23.736,59800.0
2006-09-25 10:50:00,39.99,40.0,39.97,40.0,168600.0,23.736,23.7419,23.7241,23.7419,168600.0
2006-09-25 10:55:00,39.99,40.04,39.99,40.02,59800.0,23.736,23.7657,23.736,23.7538,59800.0
2006-09-25 11:00:00,40.02,40.08,40.02,40.04,61400.0,23.7538,23.7894,23.7538,23.7657,61400.0
2006-09-25 11:05:00,40.04,40.1,40.04,40.09,76200.0,23.7657,23.8013,23.7657,23.7953,76200.0
2006-09-25 11:10:00,40.09,40.1,40.06,40.06,73600.0,23.7953,23.8013,23.7775,23.7775,73600.0
2006-09-25 11:15:00,40.06,40.12,40.06,40.1,78600.0,23.7775,23.8131,23.7775,23.8013,78600.0
2006-09-25 11:20:00,40.1,40.14,40.1,40.11,69000.0,23.8013,23.825,23.8013,23.8072,69000.0
2006-09-25 11:25:00,40.12,40.13,40.09,40.1,28600.0,23.8131,23.8191,23.7953,23.8013,28600.0
2006-09-25 11:30:00,40.12,40.16,40.12,40.13,26800.0,23.8131,23.8369,23.8131,23.8191,26800.0
2006-09-25 11:35:00,40.13,40.19,40.13,40.16,29200.0,23.8191,23.8547,23.8191,23.8369,29200.0
2006-09-25 11:40:00,40.16,40.17,40.14,40.15,23200.0,23.8369,23.8428,23.825,23.8309,23200.0
2006-09-25 11:45:00,40.16,40.17,40.12,40.12,33600.0,23.8369,23.8428,23.8131,23.8131,33600.0
2006-09-25 11:50:00,40.13,40.18,40.13,40.15,25800.0,23.8191,23.8487,23.8191,23.8309,25800.0
2006-09-25 11:55:00,40.15,40.18,40.13,40.13,60200.0,23.8309,23.8487,23.8191,23.8191,60200.0
2006-09-25 12:00:00,40.13,40.13,40.1,40.1,30400.0,23.8191,23.8191,23.8013,23.8013,30400.0
2006-09-25 12:05:00,40.1,40.13,40.1,40.13,38800.0,23.8013,23.8191,23.8013,23.8191,38800.0
2006-09-25 12:10:00,40.13,40.18,40.13,40.17,27800.0,23.8191,23.8487,23.8191,23.8428,27800.0
2006-09-25 12:15:00,40.18,40.19,40.17,40.19,32200.0,23.8487,23.8547,23.8428,23.8547,32200.0
2006-09-25 12:20:00,40.19,40.25,40.19,40.24,63600.0,23.8547,23.8903,23.8547,23.8844,63600.0
2006-09-25 12:25:00,40.24,40.28,40.22,40.22,40200.0,23.8844,23.9081,23.8725,23.8725,40200.0
2006-09-25 12:30:00,40.23,40.27,40.22,40.26,58000.0,23.8784,23.9022,23.8725,23.8962,58000.0
2006-09-25 12:35:00,40.25,40.27,40.24,40.24,43200.0,23.8903,23.9022,23.8844,23.8844,43200.0
2006-09-25 12:40:00,40.25,40.27,40.23,40.24,24000.0,23.8903,23.9022,23.8784,23.8844,24000.0
2006-09-25 12:45:00,40.24,40.29,40.24,40.27,21400.0,23.8844,23.914,23.8844,23.9022,21400.0
2006-09-25 12:50:00,40.27,40.36,40.27,40.3,36000.0,23.9022,23.9556,23.9022,23.92,36000.0
2006-09-25 12:55:00,40.3,40.4,40.3,40.36,45800.0,23.92,23.9793,23.92,23.9556,45800.0
2006-09-25 13:00:00,40.36,40.43,40.36,40.4,37800.0,23.9556,23.9971,23.9556,23.9793,37800.0
2006-09-25 13:05:00,40.38,40.45,40.38,40.44,17000.0,23.9675,24.009,23.9675,24.0031,17000.0
2006-09-25 13:10:00,40.45,40.49,40.44,40.45,18400.0,24.009,24.0327,24.0031,24.009,18400.0
2006-09-25 13:15:00,40.44,40.47,40.42,40.42,18400.0,24.0031,24.0209,23.9912,23.9912,18400.0
2006-09-25 13:20:00,40.42,40.43,40.36,40.36,18600.0,23.9912,23.9971,23.9556,23.9556,18600.0
2006-09-25 13:25:00,40.37,40.39,40.34,40.35,21400.0,23.9615,23.9734,23.9437,23.9497,21400.0
2006-09-25 13:30:00,40.35,40.35,40.3,40.32,22000.0,23.9497,23.9497,23.92,23.9318,22000.0
2006-09-25 13:35:00,40.32,40.32,40.29,40.29,14400.0,23.9318,23.9318,23.914,23.914,14400.0
2006-09-25 13:40:00,40.29,40.34,40.29,40.32,38600.0,23.914,23.9437,23.914,23.9318,38600.0
2006-09-25 13:45:00,40.32,40.38,40.31,40.37,27800.0,23.9318,23.9675,23.9259,23.9615,27800.0
2006-09-25 13:50:00,40.38,40.4,40.34,40.34,25800.0,23.9675,23.9793,23.9437,23.9437,25800.0
2006-09-25 13:55:00,40.35,40.35,40.27,40.27,9600.0,23.9497,23.9497,23.9022,23.9022,9600.0
2006-09-25 14:00:00,40.28,40.33,40.28,40.31,23800.0,23.9081,23.9378,23.9081,23.9259,23800.0
2006-09-25 14:05:00,40.31,40.4,40.31,40.4,36800.0,23.9259,23.9793,23.9259,23.9793,36800.0
2006-09-25 14:10:00,40.38,40.39,40.35,40.37,43000.0,23.9675,23.9734,23.9497,23.9615,43000.0
2006-09-25 14:15:00,40.37,40.37,40.3,40.34,25800.0,23.9615,23.9615,23.92,23.9437,25800.0
2006-09-25 14:20:00,40.34,40.39,40.33,40.38,43200.0,23.9437,23.9734,23.9378,23.9675,43200.0
2006-09-25 14:25:00,40.37,40.4,40.32,40.32,46600.0,23.9615,23.9793,23.9318,23.9318,46600.0
2006-09-25 14:30:00,40.33,40.41,40.33,40.41,33600.0,23.9378,23.9853,23.9378,23.9853,33600.0
2006-09-25 14:35:00,40.41,40.51,40.4,40.48,61600.0,23.9853,24.0446,23.9793,24.0268,61600.0
2006-09-25 14:40:00,40.48,40.48,40.44,40.47,46600.0,24.0268,24.0268,24.0031,24.0209,46600.0
2006-09-25 14:45:00,40.47,40.47,40.43,40.47,22600.0,24.0209,24.0209,23.9971,24.0209,22600.0
2006-09-25 14:50:00,40.47,40.5,40.42,40.5,41800.0,24.0209,24.0387,23.9912,24.0387,41800.0
2006-09-25 14:55:00,40.49,40.5,40.44,40.47,61000.0,24.0327,24.0387,24.0031,24.0209,61000.0
2006-09-25 15:00:00,40.46,40.49,40.44,40.44,45000.0,24.0149,24.0327,24.0031,24.0031,45000.0
2006-09-25 15:05:00,40.45,40.49,40.43,40.45,46800.0,24.009,24.0327,23.9971,24.009,46800.0
2006-09-25 15:10:00,40.45,40.5,40.43,40.45,82400.0,24.009,24.0387,23.9971,24.009,82400.0
2006-09-25 15:15:00,40.43,40.49,40.43,40.45,43600.0,23.9971,24.0327,23.9971,24.009,43600.0
2006-09-25 15:20:00,40.46,40.49,40.44,40.46,39600.0,24.0149,24.0327,24.0031,24.0149,39600.0
2006-09-25 15:25:00,40.46,40.47,40.42,40.46,78000.0,24.0149,24.0209,23.9912,24.0149,78000.0
2006-09-25 15:30:00,40.46,40.46,40.4,40.41,69600.0,24.0149,24.0149,23.9793,23.9853,69600.0
2006-09-25 15:35:00,40.41,40.45,40.41,40.42,22600.0,23.9853,24.009,23.9853,23.9912,22600.0
2006-09-25 15:40:00,40.41,40.45,40.38,40.42,48200.0,23.9853,24.009,23.9675,23.9912,48200.0
2006-09-25 15:45:00,40.41,40.42,40.4,40.41,59800.0,23.9853,23.9912,23.9793,23.9853,59800.0
2006-09-25 15:50:00,40.42,40.42,40.39,40.4,84200.0,23.9912,23.9912,23.9734,23.9793,84200.0
2006-09-25 15:55:00,40.41,40.41,40.39,40.39,113800.0,23.9853,23.9853,23.9734,23.9734,113800.0
2006-09-26 09:30:00,40.38,40.42,40.27,40.27,40000.0,23.9675,23.9912,23.9022,23.9022,40000.0
2006-09-26 09:35:00,40.27,40.31,40.23,40.27,36000.0,23.9022,23.9259,23.8784,23.9022,36000.0
2006-09-26 09:40:00,40.29,40.37,40.27,40.35,22800.0,23.914,23.9615,23.9022,23.9497,22800.0
2006-09-26 09:45:00,40.35,40.35,40.31,40.32,71000.0,23.9497,23.9497,23.9259,23.9318,71000.0
2006-09-26 09:50:00,40.3,40.35,40.29,40.33,46000.0,23.92,23.9497,23.914,23.9378,46000.0
2006-09-26 09:55:00,40.33,40.36,40.31,40.31,46400.0,23.9378,23.9556,23.9259,23.9259,46400.0
2006-09-26 10:00:00,40.3,40.41,40.28,40.41,75000.0,23.92,23.9853,23.9081,23.9853,75000.0
2006-09-26 10:05:00,40.39,40.49,40.39,40.48,87600.0,23.9734,24.0327,23.9734,24.0268,87600.0
2006-09-26 10:10:00,40.49,40.54,40.49,40.49,87400.0,24.0327,24.0624,24.0327,24.0327,87400.0
2006-09-26 10:15:00,40.49,40.52,40.49,40.5,54800.0,24.0327,24.0506,24.0327,24.0387,54800.0
2006-09-26 10:20:00,40.52,40.57,40.5,40.53,42800.0,24.0506,24.0802,24.0387,24.0565,42800.0
2006-09-26 10:25:00,40.53,40.56,40.51,40.53,47800.0,24.0565,24.0743,24.0446,24.0565,47800.0
2006-09-26 10:30:00,40.54,40.55,40.51,40.55,41000.0,24.0624,24.0684,24.0446,24.0684,41000.0
2006-09-26 10:35:00,40.54,40.57,40.53,40.57,66200.0,24.0624,24.0802,24.0565,24.0802,66200.0
2006-09-26 10:40:00,40.58,40.68,40.55,40.62,73600.0,24.0862,24.1455,24.0684,24.1099,73600.0
2006-09-26 10:45:00,40.66,40.66,40.52,40.55,42000.0,24.1337,24.1337,24.0506,24.0684,42000.0
2006-09-26 10:50:00,40.55,40.58,40.53,40.56,144800.0,24.0684,24.0862,24.0565,24.0743,144800.0
2006-09-26 10:55:00,40.56,40.56,40.43,40.43,69400.0,24.0743,24.0743,23.9971,23.9971,69400.0
2006-09-26 11:00:00,40.44,40.51,40.44,40.5,107400.0,24.0031,24.0446,24.0031,24.0387,107400.0
2006-09-26 11:05:00,40.5,40.51,40.49,40.49,60800.0,24.0387,24.0446,24.0327,24.0327,60800.0
2006-09-26 11:10:00,40.49,40.5,40.47,40.49,38400.0,24.0327,24.0387,24.0209,24.0327,38400.0
2006-09-26 11:15:00,40.49,40.53,40.49,40.51,44200.0,24.0327,24.0565,24.0327,24.0446,44200.0
2006-09-26 11:20:00,40.51,40.53,40.5,40.53,33400.0,24.0446,24.0565,24.0387,24.0565,33400.0
2006-09-26 11:25:00,40.52,40.53,40.5,40.51,49000.0,24.0506,24.0565,24.0387,24.0446,49000.0
2006-09-26 11:30:00,40.5,40.52,40.49,40.52,39000.0,24.0387,24.0506,24.0327,24.0506,39000.0
2006-09-26 11:35:00,40.52,40.56,40.52,40.55,40600.0,24.0506,24.0743,24.0506,24.0684,40600.0
2006-09-26 11:40:00,40.51,40.55,40.5,40.5,38000.0,24.0446,24.0684,24.0387,24.0387,38000.0
2006-09-26 11:45:00,40.5,40.52,40.5,40.5,53200.0,24.0387,24.0506,24.0387,24.0387,53200.0
2006-09-26 11:50:00,40.5,40.52,40.5,40.51,54400.0,24.0387,24.0506,24.0387,24.0446,54400.0
2006-09-26 11:55:00,40.51,40.52,40.5,40.5,71600.0,24.0446,24.0506,24.0387,24.0387,71600.0
2006-09-26 12:00:00,40.5,40.51,40.45,40.5,112600.0,24.0387,24.0446,24.009,24.0387,112600.0
2006-09-26 12:05:00,40.49,40.51,40.48,40.49,37600.0,24.0327,24.0446,24.0268,24.0327,37600.0
2006-09-26 12:10:00,40.49,40.5,40.49,40.5,33800.0,24.0327,24.0387,24.0327,24.0387,33800.0
2006-09-26 12:15:00,40.49,40.52,40.49,40.51,58000.0,24.0327,24.0506,24.0327,24.0446,58000.0
2006-09-26 12:20:00,40.5,40.55,40.5,40.51,18400.0,24.0387,24.0684,24.0387,24.0446,18400.0
2006-09-26 12:25:00,40.5,40.57,40.5,40.55,21800.0,24.0387,24.0802,24.0387,24.0684,21800.0
2006-09-26 12:30:00,40.55,40.55,40.49,40.51,16000.0,24.0684,24.0684,24.0327,24.0446,16000.0
2006-09-26 12:35:00,40.5,40.56,40.5,40.54,49800.0,24.0387,24.0743,24.0387,24.0624,49800.0
2006-09-26 12:40:00,40.54,40.55,40.51,40.55,66800.0,24.0624,24.0684,24.0446,24.0684,66800.0
2006-09-26 12:45:00,40.55,40.55,40.49,40.53,65200.0,24.0684,24.0684,24.0327,24.0565,65200.0
2006-09-26 12:50:00,40.53,40.53,40.5,40.51,11200.0,24.0565,24.0565,24.0387,24.0446,11200.0
2006-09-26 12:55:00,40.51,40.56,40.51,40.56,28400.0,24.0446,24.0743,24.0446,24.0743,28400.0
2006-09-26 13:00:00,40.56,40.56,40.51,40.54,24400.0,24.0743,24.0743,24.0446,24.0624,24400.0
2006-09-26 13:05:00,40.54,40.57,40.52,40.57,37600.0,24.0624,24.0802,24.0506,24.0802,37600.0
2006-09-26 13:10:00,40.56,40.59,40.52,40.57,25800.0,24.0743,24.0921,24.0506,24.0802,25800.0
2006-09-26 13:15:00,40.57,40.61,40.57,40.6,54400.0,24.0802,24.104,24.0802,24.098,54400.0
2006-09-26 13:20:00,40.6,40.63,40.6,40.61,35400.0,24.098,24.1158,24.098,24.104,35400.0
2006-09-26 13:25:00,40.6,40.65,40.6,40.63,63000.0,24.098,24.1277,24.098,24.1158,63000.0
2006-09-26 13:30:00,40.63,40.68,40.62,40.63,55800.0,24.1158,24.1455,24.1099,24.1158,55800.0
2006-09-26 13:35:00,40.63,40.68,40.59,40.66,39200.0,24.1158,24.1455,24.0921,24.1337,39200.0
2006-09-26 13:40:00,40.65,40.67,40.65,40.66,33200.0,24.1277,24.1396,24.1277,24.1337,33200.0
2006-09-26 13:45:00,40.65,40.67,40.64,40.65,30400.0,24.1277,24.1396,24.1218,24.1277,30400.0
2006-09-26 13:50:00,40.65,40.72,40.63,40.7,54000.0,24.1277,24.1693,24.1158,24.1574,54000.0
2006-09-26 13:55:00,40.69,40.73,40.66,40.68,62600.0,24.1515,24.1752,24.1337,24.1455,62600.0
2006-09-26 14:00:00,40.67,40.72,40.67,40.72,67400.0,24.1396,24.1693,24.1396,24.1693,67400.0
2006-09-26 14:05:00,40.71,40.72,40.67,40.68,85800.0,24.1633,24.1693,24.1396,24.1455,85800.0
2006-09-26 14:10:00,40.68,40.73,40.68,40.73,70600.0,24.1455,24.1752,24.1455,24.1752,70600.0
2006-09-26 14:15:00,40.72,40.73,40.66,40.67,80800.0,24.1693,24.1752,24.1337,24.1396,80800.0
2006-09-26 14:20:00,40.66,40.72,40.66,40.72,41200.0,24.1337,24.1693,24.1337,24.1693,41200.0
2006-09-26 14:25:00,40.71,40.74,40.69,40.7,43400.0,24.1633,24.1811,24.1515,24.1574,43400.0
2006-09-26 14:30:00,40.7,40.76,40.7,40.76,55200.0,24.1574,24.193,24.1574,24.193,55200.0
2006-09-26 14:35:00,40.76,40.76,40.7,40.73,51400.0,24.193,24.193,24.1574,24.1752,51400.0
2006-09-26 14:40:00,40.72,40.73,40.69,40.72,41600.0,24.1693,24.1752,24.1515,24.1693,41600.0
2006-09-26 14:45:00,40.72,40.73,40.67,40.7,32000.0,24.1693,24.1752,24.1396,24.1574,32000.0
2006-09-26 14:50:00,40.7,40.74,40.67,40.74,62000.0,24.1574,24.1811,24.1396,24.1811,62000.0
2006-09-26 14:55:00,40.74,40.75,40.7,40.7,97600.0,24.1811,24.1871,24.1574,24.1574,97600.0
2006-09-26 15:00:00,40.7,40.7,40.65,40.67,105400.0,24.1574,24.1574,24.1277,24.1396,105400.0
2006-09-26 15:05:00,40.67,40.71,40.66,40.69,82200.0,24.1396,24.1633,24.1337,24.1515,82200.0
2006-09-26 15:10:00,40.7,40.71,40.62,40.64,63000.0,24.1574,24.1633,24.1099,24.1218,63000.0
2006-09-26 15:15:00,40.66,40.67,40.64,40.67,29600.0,24.1337,24.1396,24.1218,24.1396,29600.0
2006-09-26 15:20:00,40.66,40.67,40.62,40.65,73600.0,24.1337,24.1396,24.1099,24.1277,73600.0
2006-09-26 15:25:00,40.66,40.68,40.6,40.67,62200.0,24.1337,24.1455,24.098,24.1396,62200.0
2006-09-26 15:30:00,40.69,40.74,40.68,40.72,101000.0,24.1515,24.1811,24.1455,24.1693,101000.0
2006-09-26 15:35:00,40.71,40.72,40.66,40.69,63600.0,24.1633,24.1693,24.1337,24.1515,63600.0
2006-09-26 15:40:00,40.68,40.74,40.68,40.73,56600.0,24.1455,24.1811,24.1455,24.1752,56600.0
2006-09-26 15:45:00,40.73,40.79,40.71,40.76,81000.0,24.1752,24.2108,24.1633,24.193,81000.0
2006-09-26 15:50:00,40.76,40.79,40.75,40.79,59600.0,24.193,24.2108,24.1871,24.2108,59600.0
2006-09-26 15:55:00,40.79,40.8,40.77,40.77,86200.0,24.2108,24.2167,24.1989,24.1989,86200.0
2006-09-27 09:30:00,40.76,40.98,40.76,40.93,77000.0,24.193,24.3236,24.193,24.2939,77000.0
2006-09-27 09:35:00,40.97,41.0,40.91,40.99,68800.0,24.3177,24.3355,24.282,24.3295,68800.0
2006-09-27 09:40:00,40.99,41.04,40.92,40.95,71400.0,24.3295,24.3592,24.288,24.3058,71400.0
2006-09-27 09:45:00,40.95,40.95,40.85,40.89,55200.0,24.3058,24.3058,24.2464,24.2702,55200.0
2006-09-27 09:50:00,40.89,40.99,40.87,40.87,74600.0,24.2702,24.3295,24.2583,24.2583,74600.0
2006-09-27 09:55:00,40.89,41.05,40.89,41.04,39600.0,24.2702,24.3651,24.2702,24.3592,39600.0
2006-09-27 10:00:00,41.02,41.1,41.01,41.1,102000.0,24.3473,24.3948,24.3414,24.3948,102000.0
2006-09-27 10:05:00,41.09,41.13,41.04,41.05,124800.0,24.3889,24.4126,24.3592,24.3651,124800.0
2006-09-27 10:10:00,41.05,41.17,41.02,41.08,63200.0,24.3651,24.4364,24.3473,24.3829,63200.0
2006-09-27 10:15:00,41.07,41.14,41.04,41.14,42400.0,24.377,24.4186,24.3592,24.4186,42400.0
2006-09-27 10:20:00,41.13,41.18,41.09,41.17,30200.0,24.4126,24.4423,24.3889,24.4364,30200.0
2006-09-27 10:25:00,41.19,41.31,41.18,41.29,41600.0,24.4482,24.5195,24.4423,24.5076,41600.0
2006-09-27 10:30:00,41.29,41.44,41.27,41.44,38000.0,24.5076,24.5966,24.4957,24.5966,38000.0
2006-09-27 10:35:00,41.42,41.49,41.42,41.45,104400.0,24.5847,24.6263,24.5847,24.6026,104400.0
2006-09-27 10:40:00,41.45,41.49,41.39,41.43,117000.0,24.6026,24.6263,24.5669,24.5907,117000.0
2006-09-27 10:45:00,41.43,41.56,41.43,41.49,78200.0,24.5907,24.6678,24.5907,24.6263,78200.0
2006-09-27 10:50:00,41.49,41.58,41.49,41.56,58200.0,24.6263,24.6797,24.6263,24.6678,58200.0
2006-09-27 10:55:00,41.57,41.6,41.51,41.52,60200.0,24.6738,24.6916,24.6382,24.6441,60200.0
2006-09-27 11:00:00,41.52,41.56,41.45,41.49,97400.0,24.6441,24.6678,24.6026,24.6263,97400.0
2006-09-27 11:05:00,41.49,41.6,41.48,41.6,64000.0,24.6263,24.6916,24.6204,24.6916,64000.0
2006-09-27 11:10:00,41.6,41.63,41.49,41.55,51800.0,24.6916,24.7094,24.6263,24.6619,51800.0
2006-09-27 11:15:00,41.55,41.59,41.52,41.59,41600.0,24.6619,24.6856,24.6441,24.6856,41600.0
2006-09-27 11:20:00,41.59,41.7,41.58,41.69,97800.0,24.6856,24.7509,24.6797,24.745,97800.0
2006-09-27 11:25:00,41.7,41.74,41.67,41.67,81200.0,24.7509,24.7747,24.7331,24.7331,81200.0
2006-09-27 11:30:00,41.67,41.73,41.64,41.71,67400.0,24.7331,24.7687,24.7153,24.7569,67400.0
2006-09-27 11:35:00,41.71,41.75,41.68,41.71,26600.0,24.7569,24.7806,24.7391,24.7569,26600.0
2006-09-27 11:40:00,41.71,41.72,41.67,41.71,38800.0,24.7569,24.7628,24.7331,24.7569,38800.0
2006-09-27 11:45:00,41.71,41.78,41.69,41.75,48000.0,24.7569,24.7984,24.745,24.7806,48000.0
2006-09-27 11:50:00,41.75,41.77,41.71,41.71,41800.0,24.7806,24.7925,24.7569,24.7569,41800.0
2006-09-27 11:55:00,41.72,41.77,41.72,41.75,34800.0,24.7628,24.7925,24.7628,24.7806,34800.0
2006-09-27 12:00:00,41.75,41.77,41.72,41.72,26600.0,24.7806,24.7925,24.7628,24.7628,26600.0
2006-09-27 12:05:00,41.72,41.74,41.7,41.7,36400.0,24.7628,24.7747,24.7509,24.7509,36400.0
2006-09-27 12:10:00,41.72,41.73,41.62,41.68,69400.0,24.7628,24.7687,24.7035,24.7391,69400.0
2006-09-27 12:15:00,41.68,41.69,41.59,41.65,44800.0,24.7391,24.745,24.6856,24.7213,44800.0
2006-09-27 12:20:00,41.63,41.7,41.6,41.68,47800.0,24.7094,24.7509,24.6916,24.7391,47800.0
2006-09-27 12:25:00,41.69,41.71,41.57,41.6,51200.0,24.745,24.7569,24.6738,24.6916,51200.0
2006-09-27 12:30:00,41.6,41.67,41.6,41.64,48600.0,24.6916,24.7331,24.6916,24.7153,48600.0
2006-09-27 12:35:00,41.65,41.66,41.6,41.66,26200.0,24.7213,24.7272,24.6916,24.7272,26200.0
2006-09-27 12:40:00,41.67,41.7,41.65,41.65,31400.0,24.7331,24.7509,24.7213,24.7213,31400.0
2006-09-27 12:45:00,41.65,41.67,41.65,41.67,16200.0,24.7213,24.7331,24.7213,24.7331,16200.0
2006-09-27 12:50:00,41.67,41.72,41.65,41.72,39600.0,24.7331,24.7628,24.7213,24.7628,39600.0
2006-09-27 12:55:00,41.73,41.73,41.68,41.69,26000.0,24.7687,24.7687,24.7391,24.745,26000.0
2006-09-27 13:00:00,41.68,41.7,41.68,41.68,58800.0,24.7391,24.7509,24.7391,24.7391,58800.0
2006-09-27 13:05:00,41.68,41.71,41.68,41.7,20000.0,24.7391,24.7569,24.7391,24.7509,20000.0
2006-09-27 13:10:00,41.69,41.71,41.66,41.68,40200.0,24.745,24.7569,24.7272,24.7391,40200.0
2006-09-27 13:15:00,41.67,41.71,41.66,41.71,17600.0,24.7331,24.7569,24.7272,24.7569,17600.0
2006-09-27 13:20:00,41.71,41.72,41.69,41.69,8000.0,24.7569,24.7628,24.745,24.745,8000.0
2006-09-27 13:25:00,41.69,41.72,41.68,41.71,23400.0,24.745,24.7628,24.7391,24.7569,23400.0
2006-09-27 13:30:00,41.71,41.71,41.63,41.67,35800.0,24.7569,24.7569,24.7094,24.7331,35800.0
2006-09-27 13:35:00,41.66,41.66,41.61,41.62,56400.0,24.7272,24.7272,24.6975,24.7035,56400.0
2006-09-27 13:40:00,41.63,41.65,41.56,41.61,83400.0,24.7094,24.7213,24.6678,24.6975,83400.0
2006-09-27 13:45:00,41.62,41.65,41.52,41.59,69400.0,24.7035,24.7213,24.6441,24.6856,69400.0
2006-09-27 13:50:00,41.59,41.6,41.57,41.58,27600.0,24.6856,24.6916,24.6738,24.6797,27600.0
2006-09-27 13:55:00,41.58,41.62,41.58,41.62,32800.0,24.6797,24.7035,24.6797,24.7035,32800.0
2006-09-27 14:00:00,41.62,41.66,41.54,41.56,46800.0,24.7035,24.7272,24.656,24.6678,46800.0
2006-09-27 14:05:00,41.55,41.6,41.54,41.57,52000.0,24.6619,24.6916,24.656,24.6738,52000.0
2006-09-27 14:10:00,41.57,41.57,41.46,41.48,36600.0,24.6738,24.6738,24.6085,24.6204,36600.0
2006-09-27 14:15:00,41.48,41.48,41.37,41.38,52000.0,24.6204,24.6204,24.5551,24.561,52000.0
2006-09-27 14:20:00,41.37,41.39,41.32,41.33,49000.0,24.5551,24.5669,24.5254,24.5313,49000.0
2006-09-27 14:25:00,41.32,41.34,41.28,41.31,42600.0,24.5254,24.5373,24.5017,24.5195,42600.0
2006-09-27 14:30:00,41.31,41.33,41.27,41.33,33600.0,24.5195,24.5313,24.4957,24.5313,33600.0
2006-09-27 14:35:00,41.33,41.39,41.33,41.38,43000.0,24.5313,24.5669,24.5313,24.561,43000.0
2006-09-27 14:40:00,41.37,41.38,41.3,41.37,29000.0,24.5551,24.561,24.5135,24.5551,29000.0
2006-09-27 14:45:00,41.35,41.4,41.34,41.39,34600.0,24.5432,24.5729,24.5373,24.5669,34600.0
2006-09-27 14:50:00,41.39,41.44,41.39,41.44,27200.0,24.5669,24.5966,24.5669,24.5966,27200.0
2006-09-27 14:55:00,41.44,41.49,41.44,41.49,25000.0,24.5966,24.6263,24.5966,24.6263,25000.0
2006-09-27 15:00:00,41.49,41.52,41.49,41.5,26600.0,24.6263,24.6441,24.6263,24.6322,26600.0
2006-09-27 15:05:00,41.5,41.52,41.42,41.42,34200.0,24.6322,24.6441,24.5847,24.5847,34200.0
2006-09-27 15:10:00,41.42,41.47,41.4,41.46,33200.0,24.5847,24.6144,24.5729,24.6085,33200.0
2006-09-27 15:15:00,41.46,41.53,41.45,41.49,46000.0,24.6085,24.65,24.6026,24.6263,46000.0
2006-09-27 15:20:00,41.49,41.52,41.47,41.52,54000.0,24.6263,24.6441,24.6144,24.6441,54000.0
2006-09-27 15:25:00,41.51,41.52,41.48,41.52,30400.0,24.6382,24.6441,24.6204,24.6441,30400.0
2006-09-27 15:30:00,41.52,41.6,41.52,41.57,48000.0,24.6441,24.6916,24.6441,24.6738,48000.0
2006-09-27 15:35:00,41.58,41.58,41.52,41.55,38600.0,24.6797,24.6797,24.6441,24.6619,38600.0
2006-09-27 15:40:00,41.55,41.57,41.49,41.53,28800.0,24.6619,24.6738,24.6263,24.65,28800.0
2006-09-27 15:45:00,41.53,41.6,41.51,41.57,33200.0,24.65,24.6916,24.6382,24.6738,33200.0
2006-09-27 15:50:00,41.57,41.57,41.49,41.55,51000.0,24.6738,24.6738,24.6263,24.6619,51000.0
2006-09-27 15:55:00,41.55,41.55,41.51,41.52,65400.0,24.6619,24.6619,24.6382,24.6441,65400.0
2006-09-28 09:30:00,41.73,41.82,41.71,41.76,76000.0,24.7687,24.8222,24.7569,24.7866,76000.0
2006-09-28 09:35:00,41.8,41.97,41.8,41.96,37400.0,24.8103,24.9112,24.8103,24.9053,37400.0
2006-09-28 09:40:00,41.95,42.1,41.95,42.1,118000.0,24.8993,24.9884,24.8993,24.9884,118000.0
2006-09-28 09:45:00,42.1,42.1,41.9,41.9,62000.0,24.9884,24.9884,24.8696,24.8696,62000.0
2006-09-28 09:50:00,41.9,41.9,41.74,41.85,82600.0,24.8696,24.8696,24.7747,24.84,82600.0
2006-09-28 09:55:00,41.85,41.85,41.71,41.79,95200.0,24.84,24.84,24.7569,24.8044,95200.0
2006-09-28 10:00:00,41.78,41.81,41.72,41.81,54400.0,24.7984,24.8162,24.7628,24.8162,54400.0
2006-09-28 10:05:00,41.81,41.82,41.72,41.76,58600.0,24.8162,24.8222,24.7628,24.7866,58600.0
2006-09-28 10:10:00,41.75,41.85,41.74,41.84,28200.0,24.7806,24.84,24.7747,24.834,28200.0
2006-09-28 10:15:00,41.84,41.85,41.77,41.77,45400.0,24.834,24.84,24.7925,24.7925,45400.0
2006-09-28 10:20:00,41.79,41.8,41.75,41.77,30400.0,24.8044,24.8103,24.7806,24.7925,30400.0
2006-09-28 10:25:00,41.79,41.79,41.72,41.76,31400.0,24.8044,24.8044,24.7628,24.7866,31400.0
2006-09-28 10:30:00,41.77,41.8,41.72,41.72,24400.0,24.7925,24.8103,24.7628,24.7628,24400.0
2006-09-28 10:35:00,41.73,41.74,41.7,41.72,60600.0,24.7687,24.7747,24.7509,24.7628,60600.0
2006-09-28 10:40:00,41.72,41.73,41.66,41.66,72800.0,24.7628,24.7687,24.7272,24.7272,72800.0
2006-09-28 10:45:00,41.66,41.66,41.59,41.59,26200.0,24.7272,24.7272,24.6856,24.6856,26200.0
2006-09-28 10:50:00,41.59,41.6,41.55,41.56,23600.0,24.6856,24.6916,24.6619,24.6678,23600.0
2006-09-28 10:55:00,41.57,41.6,41.57,41.58,45400.0,24.6738,24.6916,24.6738,24.6797,45400.0
2006-09-28 11:00:00,41.58,41.62,41.56,41.62,29200.0,24.6797,24.7035,24.6678,24.7035,29200.0
2006-09-28 11:05:00,41.62,41.64,41.61,41.63,17000.0,24.7035,24.7153,24.6975,24.7094,17000.0
2006-09-28 11:10:00,41.63,41.65,41.59,41.65,35000.0,24.7094,24.7213,24.6856,24.7213,35000.0
2006-09-28 11:15:00,41.65,41.7,41.65,41.69,32200.0,24.7213,24.7509,24.7213,24.745,32200.0
2006-09-28 11:20:00,41.69,41.77,41.69,41.77,37800.0,24.745,24.7925,24.745,24.7925,37800.0
2006-09-28 11:25:00,41.75,41.77,41.74,41.77,43000.0,24.7806,24.7925,24.7747,24.7925,43000.0
2006-09-28 11:30:00,41.77,41.77,41.76,41.77,24600.0,24.7925,24.7925,24.7866,24.7925,24600.0
2006-09-28 11:35:00,41.77,41.77,41.7,41.73,40000.0,24.7925,24.7925,24.7509,24.7687,40000.0
2006-09-28 11:40:00,41.73,41.73,41.67,41.68,18200.0,24.7687,24.7687,24.7331,24.7391,18200.0
2006-09-28 11:45:00,41.68,41.68,41.6,41.6,47800.0,24.7391,24.7391,24.6916,24.6916,47800.0
2006-09-28 11:50:00,41.61,41.62,41.6,41.62,27400.0,24.6975,24.7035,24.6916,24.7035,27400.0
2006-09-28 11:55:00,41.61,41.63,41.61,41.63,37200.0,24.6975,24.7094,24.6975,24.7094,37200.0
2006-09-28 12:00:00,41.62,41.63,41.59,41.6,44000.0,24.7035,24.7094,24.6856,24.6916,44000.0
2006-09-28 12:05:00,41.58,41.6,41.54,41.57,69600.0,24.6797,24.6916,24.656,24.6738,69600.0
2006-09-28 12:10:00,41.57,41.67,41.55,41.65,32400.0,24.6738,24.7331,24.6619,24.7213,32400.0
2006-09-28 12:15:00,41.65,41.74,41.64,41.74,15400.0,24.7213,24.7747,24.7153,24.7747,15400.0
2006-09-28 12:20:00,41.74,41.74,41.69,41.72,25000.0,24.7747,24.7747,24.745,24.7628,25000.0
2006-09-28 12:25:00,41.71,41.76,41.71,41.76,20600.0,24.7569,24.7866,24.7569,24.7866,20600.0
2006-09-28 12:30:00,41.76,41.85,41.76,41.84,68800.0,24.7866,24.84,24.7866,24.834,68800.0
2006-09-28 12:35:00,41.84,41.85,41.83,41.84,14600.0,24.834,24.84,24.8281,24.834,14600.0
2006-09-28 12:40:00,41.84,41.84,41.82,41.83,32600.0,24.834,24.834,24.8222,24.8281,32600.0
2006-09-28 12:45:00,41.83,41.85,41.82,41.84,25200.0,24.8281,24.84,24.8222,24.834,25200.0
2006-09-28 12:50:00,41.84,41.94,41.84,41.93,40400.0,24.834,24.8934,24.834,24.8875,40400.0
2006-09-28 12:55:00,41.93,41.97,41.93,41.94,54000.0,24.8875,24.9112,24.8875,24.8934,54000.0
2006-09-28 13:00:00,41.94,41.95,41.93,41.94,16800.0,24.8934,24.8993,24.8875,24.8934,16800.0
2006-09-28 13:05:00,41.95,42.01,41.93,42.01,79200.0,24.8993,24.9349,24.8875,24.9349,79200.0
2006-09-28 13:10:00,42.01,42.03,42.01,42.02,46200.0,24.9349,24.9468,24.9349,24.9409,46200.0
2006-09-28 13:15:00,42.02,42.02,42.01,42.02,39000.0,24.9409,24.9409,24.9349,24.9409,39000.0
2006-09-28 13:20:00,42.02,42.09,42.02,42.08,46200.0,24.9409,24.9824,24.9409,24.9765,46200.0
2006-09-28 13:25:00,42.07,42.1,42.04,42.05,64800.0,24.9706,24.9884,24.9527,24.9587,64800.0
2006-09-28 13:30:00,42.06,42.08,42.05,42.08,18800.0,24.9646,24.9765,24.9587,24.9765,18800.0
2006-09-28 13:35:00,42.08,42.09,42.07,42.07,37600.0,24.9765,24.9824,24.9706,24.9706,37600.0
2006-09-28 13:40:00,42.07,42.07,42.03,42.05,25200.0,24.9706,24.9706,24.9468,24.9587,25200.0
2006-09-28 13:45:00,42.05,42.08,42.05,42.07,12800.0,24.9587,24.9765,24.9587,24.9706,12800.0
2006-09-28 13:50:00,42.07,42.15,42.07,42.13,17200.0,24.9706,25.018,24.9706,25.0062,17200.0
2006-09-28 13:55:00,42.13,42.2,42.11,42.2,45400.0,25.0062,25.0477,24.9943,25.0477,45400.0
2006-09-28 14:00:00,42.2,42.22,42.17,42.18,42200.0,25.0477,25.0596,25.0299,25.0358,42200.0
2006-09-28 14:05:00,42.16,42.18,42.12,42.15,69600.0,25.024,25.0358,25.0002,25.018,69600.0
2006-09-28 14:10:00,42.13,42.16,42.1,42.13,96400.0,25.0062,25.024,24.9884,25.0062,96400.0
2006-09-28 14:15:00,42.13,42.14,42.02,42.02,59200.0,25.0062,25.0121,24.9409,24.9409,59200.0
2006-09-28 14:20:00,42.02,42.02,42.01,42.02,52800.0,24.9409,24.9409,24.9349,24.9409,52800.0
2006-09-28 14:25:00,42.02,42.04,42.02,42.02,33800.0,24.9409,24.9527,24.9409,24.9409,33800.0
2006-09-28 14:30:00,42.02,42.02,41.95,41.95,38600.0,24.9409,24.9409,24.8993,24.8993,38600.0
2006-09-28 14:35:00,41.95,41.99,41.95,41.97,22600.0,24.8993,24.9231,24.8993,24.9112,22600.0
2006-09-28 14:40:00,41.97,42.0,41.96,41.99,28000.0,24.9112,24.929,24.9053,24.9231,28000.0
2006-09-28 14:45:00,42.0,42.02,41.99,42.0,60200.0,24.929,24.9409,24.9231,24.929,60200.0
2006-09-28 14:50:00,42.0,42.01,41.96,41.99,47400.0,24.929,24.9349,24.9053,24.9231,47400.0
2006-09-28 14:55:00,41.99,42.05,41.99,42.03,29200.0,24.9231,24.9587,24.9231,24.9468,29200.0
2006-09-28 15:00:00,42.04,42.04,41.98,41.98,26600.0,24.9527,24.9527,24.9171,24.9171,26600.0
2006-09-28 15:05:00,41.98,41.98,41.95,41.95,25600.0,24.9171,24.9171,24.8993,24.8993,25600.0
2006-09-28 15:10:00,41.95,41.99,41.93,41.99,37800.0,24.8993,24.9231,24.8875,24.9231,37800.0
2006-09-28 15:15:00,41.99,41.99,41.97,41.98,22600.0,24.9231,24.9231,24.9112,24.9171,22600.0
2006-09-28 15:20:00,41.98,42.02,41.98,42.02,39600.0,24.9171,24.9409,24.9171,24.9409,39600.0
2006-09-28 15:25:00,42.01,42.02,41.98,41.99,30000.0,24.9349,24.9409,24.9171,24.9231,30000.0
2006-09-28 15:30:00,42.0,42.0,41.96,41.97,41200.0,24.929,24.929,24.9053,24.9112,41200.0
2006-09-28 15:35:00,41.97,42.0,41.96,41.99,32600.0,24.9112,24.929,24.9053,24.9231,32600.0
2006-09-28 15:40:00,41.99,42.05,41.99,42.01,56000.0,24.9231,24.9587,24.9231,24.9349,56000.0
2006-09-28 15:45:00,42.02,42.06,42.02,42.06,38800.0,24.9409,24.9646,24.9409,24.9646,38800.0
2006-09-28 15:50:00,42.06,42.08,42.05,42.05,38200.0,24.9646,24.9765,24.9587,24.9587,38200.0
2006-09-28 15:55:00,42.06,42.07,42.02,42.02,69000.0,24.9646,24.9706,24.9409,24.9409,69000.0
2006-09-29 09:30:00,42.16,42.25,42.11,42.11,51600.0,25.024,25.0774,24.9943,24.9943,51600.0
2006-09-29 09:35:00,42.12,42.21,42.07,42.2,23400.0,25.0002,25.0536,24.9706,25.0477,23400.0
2006-09-29 09:40:00,42.18,42.23,41.95,41.95,32800.0,25.0358,25.0655,24.8993,24.8993,32800.0
2006-09-29 09:45:00,41.95,42.16,41.9,42.06,65200.0,24.8993,25.024,24.8696,24.9646,65200.0
2006-09-29 09:50:00,42.07,42.17,42.04,42.15,84800.0,24.9706,25.0299,24.9527,25.018,84800.0
2006-09-29 09:55:00,42.14,42.21,42.01,42.02,71200.0,25.0121,25.0536,24.9349,24.9409,71200.0
2006-09-29 10:00:00,42.02,42.18,42.02,42.17,66800.0,24.9409,25.0358,24.9409,25.0299,66800.0
2006-09-29 10:05:00,42.17,42.17,42.0,42.08,28400.0,25.0299,25.0299,24.929,24.9765,28400.0
2006-09-29 10:10:00,42.05,42.05,41.99,42.02,24400.0,24.9587,24.9587,24.9231,24.9409,24400.0
2006-09-29 10:15:00,42.02,42.18,42.02,42.16,43800.0,24.9409,25.0358,24.9409,25.024,43800.0
2006-09-29 10:20:00,42.18,42.19,42.06,42.09,54400.0,25.0358,25.0418,24.9646,24.9824,54400.0
2006-09-29 10:25:00,42.09,42.12,42.06,42.09,49000.0,24.9824,25.0002,24.9646,24.9824,49000.0
2006-09-29 10:30:00,42.09,42.13,42.08,42.1,44000.0,24.9824,25.0062,24.9765,24.9884,44000.0
2006-09-29 10:35:00,42.1,42.13,42.07,42.07,39200.0,24.9884,25.0062,24.9706,24.9706,39200.0
2006-09-29 10:40:00,42.08,42.13,42.08,42.12,27600.0,24.9765,25.0062,24.9765,25.0002,27600.0
2006-09-29 10:45:00,42.12,42.13,42.08,42.09,18000.0,25.0002,25.0062,24.9765,24.9824,18000.0
2006-09-29 10:50:00,42.08,42.11,42.06,42.1,13400.0,24.9765,24.9943,24.9646,24.9884,13400.0
2006-09-29 10:55:00,42.1,42.17,42.1,42.15,9000.0,24.9884,25.0299,24.9884,25.018,9000.0
2006-09-29 11:00:00,42.14,42.15,42.12,42.13,15800.0,25.0121,25.018,25.0002,25.0062,15800.0
2006-09-29 11:05:00,42.13,42.13,42.02,42.04,23800.0,25.0062,25.0062,24.9409,24.9527,23800.0
2006-09-29 11:10:00,42.04,42.09,42.02,42.08,26600.0,24.9527,24.9824,24.9409,24.9765,26600.0
2006-09-29 11:15:00,42.08,42.1,42.08,42.08,14400.0,24.9765,24.9884,24.9765,24.9765,14400.0
2006-09-29 11:20:00,42.08,42.08,42.0,42.02,24800.0,24.9765,24.9765,24.929,24.9409,24800.0
2006-09-29 11:25:00,42.02,42.03,41.98,41.98,44600.0,24.9409,24.9468,24.9171,24.9171,44600.0
2006-09-29 11:30:00,41.98,42.02,41.96,42.01,21200.0,24.9171,24.9409,24.9053,24.9349,21200.0
2006-09-29 11:35:00,42.02,42.06,42.01,42.06,16400.0,24.9409,24.9646,24.9349,24.9646,16400.0
2006-09-29 11:40:00,42.07,42.07,42.04,42.05,13600.0,24.9706,24.9706,24.9527,24.9587,13600.0
2006-09-29 11:45:00,42.05,42.1,42.05,42.1,13800.0,24.9587,24.9884,24.9587,24.9884,13800.0
2006-09-29 11:50:00,42.1,42.15,42.1,42.15,31600.0,24.9884,25.018,24.9884,25.018,31600.0
2006-09-29 11:55:00,42.15,42.26,42.15,42.26,80600.0,25.018,25.0833,25.018,25.0833,80600.0
2006-09-29 12:00:00,42.26,42.27,42.18,42.2,20000.0,25.0833,25.0893,25.0358,25.0477,20000.0
2006-09-29 12:05:00,42.19,42.19,42.1,42.1,14400.0,25.0418,25.0418,24.9884,24.9884,14400.0
2006-09-29 12:10:00,42.1,42.12,42.04,42.04,26400.0,24.9884,25.0002,24.9527,24.9527,26400.0
2006-09-29 12:15:00,42.05,42.06,42.02,42.05,19400.0,24.9587,24.9646,24.9409,24.9587,19400.0
2006-09-29 12:20:00,42.05,42.06,42.05,42.06,6600.0,24.9587,24.9646,24.9587,24.9646,6600.0
2006-09-29 12:25:00,42.06,42.07,42.06,42.06,11000.0,24.9646,24.9706,24.9646,24.9646,11000.0
2006-09-29 12:30:00,42.06,42.07,42.06,42.06,9400.0,24.9646,24.9706,24.9646,24.9646,9400.0
2006-09-29 12:35:00,42.06,42.08,42.06,42.08,27800.0,24.9646,24.9765,24.9646,24.9765,27800.0
2006-09-29 12:40:00,42.07,42.1,42.05,42.05,55600.0,24.9706,24.9884,24.9587,24.9587,55600.0
2006-09-29 12:45:00,42.05,42.08,42.05,42.06,22400.0,24.9587,24.9765,24.9587,24.9646,22400.0
2006-09-29 12:50:00,42.06,42.06,42.03,42.04,9600.0,24.9646,24.9646,24.9468,24.9527,9600.0
2006-09-29 12:55:00,42.04,42.06,42.03,42.06,7000.0,24.9527,24.9646,24.9468,24.9646,7000.0
2006-09-29 13:00:00,42.04,42.06,42.04,42.05,20800.0,24.9527,24.9646,24.9527,24.9587,20800.0
2006-09-29 13:05:00,42.06,42.08,42.05,42.07,9800.0,24.9646,24.9765,24.9587,24.9706,9800.0
2006-09-29 13:10:00,42.08,42.09,42.07,42.09,21200.0,24.9765,24.9824,24.9706,24.9824,21200.0
2006-09-29 13:15:00,42.1,42.1,42.08,42.09,9200.0,24.9884,24.9884,24.9765,24.9824,9200.0
2006-09-29 13:20:00,42.09,42.1,42.04,42.04,25200.0,24.9824,24.9884,24.9527,24.9527,25200.0
2006-09-29 13:25:00,42.04,42.04,41.98,41.98,14800.0,24.9527,24.9527,24.9171,24.9171,14800.0
2006-09-29 13:30:00,41.98,41.99,41.91,41.91,40200.0,24.9171,24.9231,24.8756,24.8756,40200.0
2006-09-29 13:35:00,41.91,41.91,41.85,41.87,32400.0,24.8756,24.8756,24.84,24.8518,32400.0
2006-09-29 13:40:00,41.85,41.87,41.77,41.8,62200.0,24.84,24.8518,24.7925,24.8103,62200.0
2006-09-29 13:45:00,41.8,41.83,41.78,41.78,48200.0,24.8103,24.8281,24.7984,24.7984,48200.0
2006-09-29 13:50:00,41.78,41.81,41.75,41.77,28200.0,24.7984,24.8162,24.7806,24.7925,28200.0
2006-09-29 13:55:00,41.77,41.79,41.74,41.74,25400.0,24.7925,24.8044,24.7747,24.7747,25400.0
2006-09-29 14:00:00,41.73,41.82,41.72,41.82,24600.0,24.7687,24.8222,24.7628,24.8222,24600.0
2006-09-29 14:05:00,41.81,41.81,41.77,41.8,19800.0,24.8162,24.8162,24.7925,24.8103,19800.0
2006-09-29 14:10:00,41.8,41.83,41.79,41.8,17800.0,24.8103,24.8281,24.8044,24.8103,17800.0
2006-09-29 14:15:00,41.8,41.8,41.79,41.8,11000.0,24.8103,24.8103,24.8044,24.8103,11000.0
2006-09-29 14:20:00,41.8,41.87,41.8,41.87,25200.0,24.8103,24.8518,24.8103,24.8518,25200.0
2006-09-29 14:25:00,41.87,41.88,41.84,41.84,54400.0,24.8518,24.8578,24.834,24.834,54400.0
2006-09-29 14:30:00,41.84,41.9,41.84,41.89,40000.0,24.834,24.8696,24.834,24.8637,40000.0
2006-09-29 14:35:00,41.89,41.94,41.89,41.94,31200.0,24.8637,24.8934,24.8637,24.8934,31200.0
2006-09-29 14:40:00,41.94,41.97,41.94,41.97,33800.0,24.8934,24.9112,24.8934,24.9112,33800.0
2006-09-29 14:45:00,41.97,42.01,41.96,42.01,35200.0,24.9112,24.9349,24.9053,24.9349,35200.0
2006-09-29 14:50:00,42.01,42.01,41.94,41.94,37400.0,24.9349,24.9349,24.8934,24.8934,37400.0
2006-09-29 14:55:00,41.95,41.96,41.92,41.96,53000.0,24.8993,24.9053,24.8815,24.9053,53000.0
2006-09-29 15:00:00,41.96,41.97,41.92,41.93,28200.0,24.9053,24.9112,24.8815,24.8875,28200.0
2006-09-29 15:05:00,41.93,41.94,41.92,41.92,33600.0,24.8875,24.8934,24.8815,24.8815,33600.0
2006-09-29 15:10:00,41.92,41.93,41.89,41.9,42400.0,24.8815,24.8875,24.8637,24.8696,42400.0
2006-09-29 15:15:00,41.9,42.01,41.9,42.01,36800.0,24.8696,24.9349,24.8696,24.9349,36800.0
2006-09-29 15:20:00,42.01,42.07,42.0,42.06,67800.0,24.9349,24.9706,24.929,24.9646,67800.0
2006-09-29 15:25:00,42.07,42.1,42.06,42.1,106200.0,24.9706,24.9884,24.9646,24.9884,106200.0
2006-09-29 15:30:00,42.1,42.1,42.04,42.04,59800.0,24.9884,24.9884,24.9527,24.9527,59800.0
2006-09-29 15:35:00,42.04,42.04,41.98,42.0,34800.0,24.9527,24.9527,24.9171,24.929,34800.0
2006-09-29 15:40:00,41.99,41.99,41.92,41.93,50400.0,24.9231,24.9231,24.8815,24.8875,50400.0
2006-09-29 15:45:00,41.92,41.93,41.88,41.88,68600.0,24.8815,24.8875,24.8578,24.8578,68600.0
2006-09-29 15:50:00,41.88,41.89,41.86,41.86,54400.0,24.8578,24.8637,24.8459,24.8459,54400.0
2006-09-29 15:55:00,41.87,41.91,41.87,41.9,76000.0,24.8518,24.8756,24.8518,24.8696,76000.0
2006-10-02 09:30:00,41.92,42.05,41.92,42.03,41800.0,24.8815,24.9587,24.8815,24.9468,41800.0
2006-10-02 09:35:00,42.01,42.01,41.83,41.88,18200.0,24.9349,24.9349,24.8281,24.8578,18200.0
2006-10-02 09:40:00,41.83,41.97,41.79,41.81,35000.0,24.8281,24.9112,24.8044,24.8162,35000.0
2006-10-02 09:45:00,41.79,41.82,41.77,41.79,23800.0,24.8044,24.8222,24.7925,24.8044,23800.0
2006-10-02 09:50:00,41.79,41.88,41.77,41.81,26000.0,24.8044,24.8578,24.7925,24.8162,26000.0
2006-10-02 09:55:00,41.84,41.96,41.82,41.96,17400.0,24.834,24.9053,24.8222,24.9053,17400.0
2006-10-02 10:00:00,41.96,42.04,41.85,41.95,54200.0,24.9053,24.9527,24.84,24.8993,54200.0
2006-10-02 10:05:00,41.96,41.96,41.88,41.9,36800.0,24.9053,24.9053,24.8578,24.8696,36800.0
2006-10-02 10:10:00,41.88,41.95,41.85,41.85,40200.0,24.8578,24.8993,24.84,24.84,40200.0
2006-10-02 10:15:00,41.87,41.96,41.85,41.94,21600.0,24.8518,24.9053,24.84,24.8934,21600.0
2006-10-02 10:20:00,41.94,41.94,41.87,41.88,29400.0,24.8934,24.8934,24.8518,24.8578,29400.0
2006-10-02 10:25:00,41.88,41.95,41.86,41.95,26200.0,24.8578,24.8993,24.8459,24.8993,26200.0
2006-10-02 10:30:00,41.98,42.02,41.92,42.02,51600.0,24.9171,24.9409,24.8815,24.9409,51600.0
2006-10-02 10:35:00,42.02,42.04,41.95,42.04,40400.0,24.9409,24.9527,24.8993,24.9527,40400.0
2006-10-02 10:40:00,42.04,42.06,42.02,42.02,23800.0,24.9527,24.9646,24.9409,24.9409,23800.0
2006-10-02 10:45:00,42.02,42.05,42.02,42.04,23000.0,24.9409,24.9587,24.9409,24.9527,23000.0
2006-10-02 10:50:00,42.03,42.05,42.02,42.05,24200.0,24.9468,24.9587,24.9409,24.9587,24200.0
2006-10-02 10:55:00,42.05,42.05,42.02,42.02,42400.0,24.9587,24.9587,24.9409,24.9409,42400.0
2006-10-02 11:00:00,42.04,42.04,42.02,42.02,8400.0,24.9527,24.9527,24.9409,24.9409,8400.0
2006-10-02 11:05:00,42.02,42.02,41.98,41.98,24400.0,24.9409,24.9409,24.9171,24.9171,24400.0
2006-10-02 11:10:00,41.98,41.99,41.98,41.99,5200.0,24.9171,24.9231,24.9171,24.9231,5200.0
2006-10-02 11:15:00,41.99,41.99,41.94,41.97,31000.0,24.9231,24.9231,24.8934,24.9112,31000.0
2006-10-02 11:20:00,41.97,41.98,41.96,41.97,16600.0,24.9112,24.9171,24.9053,24.9112,16600.0
2006-10-02 11:25:00,41.97,41.97,41.96,41.96,14200.0,24.9112,24.9112,24.9053,24.9053,14200.0
2006-10-02 11:30:00,41.96,42.02,41.96,42.0,29000.0,24.9053,24.9409,24.9053,24.929,29000.0
2006-10-02 11:35:00,41.99,42.02,41.98,42.0,36000.0,24.9231,24.9409,24.9171,24.929,36000.0
2006-10-02 11:40:00,42.0,42.07,42.0,42.07,39600.0,24.929,24.9706,24.929,24.9706,39600.0
2006-10-02 11:45:00,42.05,42.1,42.05,42.08,59000.0,24.9587,24.9884,24.9587,24.9765,59000.0
2006-10-02 11:50:00,42.08,42.12,42.06,42.1,38800.0,24.9765,25.0002,24.9646,24.9884,38800.0
2006-10-02 11:55:00,42.12,42.12,42.06,42.06,15800.0,25.0002,25.0002,24.9646,24.9646,15800.0
2006-10-02 12:00:00,42.07,42.07,42.02,42.05,19400.0,24.9706,24.9706,24.9409,24.9587,19400.0
2006-10-02 12:05:00,42.05,42.05,42.02,42.02,21200.0,24.9587,24.9587,24.9409,24.9409,21200.0
2006-10-02 12:10:00,42.02,42.02,41.98,42.0,9800.0,24.9409,24.9409,24.9171,24.929,9800.0
2006-10-02 12:15:00,41.99,42.02,41.99,42.02,16000.0,24.9231,24.9409,24.9231,24.9409,16000.0
2006-10-02 12:20:00,42.02,42.05,41.99,41.99,25400.0,24.9409,24.9587,24.9231,24.9231,25400.0
2006-10-02 12:25:00,41.99,41.99,41.95,41.96,12800.0,24.9231,24.9231,24.8993,24.9053,12800.0
2006-10-02 12:30:00,41.96,41.98,41.96,41.97,2200.0,24.9053,24.9171,24.9053,24.9112,2200.0
2006-10-02 12:35:00,41.96,41.99,41.96,41.99,14200.0,24.9053,24.9231,24.9053,24.9231,14200.0
2006-10-02 12:40:00,42.01,42.04,42.01,42.02,8600.0,24.9349,24.9527,24.9349,24.9409,8600.0
2006-10-02 12:45:00,42.03,42.04,42.02,42.02,12800.0,24.9468,24.9527,24.9409,24.9409,12800.0
2006-10-02 12:50:00,42.01,42.01,41.99,41.99,5600.0,24.9349,24.9349,24.9231,24.9231,5600.0
2006-10-02 12:55:00,41.99,42.0,41.99,42.0,25000.0,24.9231,24.929,24.9231,24.929,25000.0
2006-10-02 13:00:00,41.99,42.0,41.99,41.99,6400.0,24.9231,24.929,24.9231,24.9231,6400.0
2006-10-02 13:05:00,42.0,42.0,41.99,41.99,16000.0,24.929,24.929,24.9231,24.9231,16000.0
2006-10-02 13:10:00,41.99,42.02,41.99,41.99,23800.0,24.9231,24.9409,24.9231,24.9231,23800.0
2006-10-02 13:15:00,41.99,42.02,41.99,42.0,12200.0,24.9231,24.9409,24.9231,24.929,12200.0
2006-10-02 13:20:00,42.0,42.0,41.96,41.96,11600.0,24.929,24.929,24.9053,24.9053,11600.0
2006-10-02 13:25:00,41.97,41.98,41.96,41.98,9800.0,24.9112,24.9171,24.9053,24.9171,9800.0
2006-10-02 13:30:00,41.97,42.0,41.97,42.0,5000.0,24.9112,24.929,24.9112,24.929,5000.0
2006-10-02 13:35:00,42.0,42.0,41.95,41.95,17200.0,24.929,24.929,24.8993,24.8993,17200.0
2006-10-02 13:40:00,41.94,41.94,41.87,41.9,16800.0,24.8934,24.8934,24.8518,24.8696,16800.0
2006-10-02 13:45:00,41.9,41.9,41.81,41.81,20200.0,24.8696,24.8696,24.8162,24.8162,20200.0
2006-10-02 13:50:00,41.83,41.84,41.79,41.82,17000.0,24.8281,24.834,24.8044,24.8222,17000.0
2006-10-02 13:55:00,41.82,41.82,41.77,41.78,15000.0,24.8222,24.8222,24.7925,24.7984,15000.0
2006-10-02 14:00:00,41.78,41.78,41.74,41.76,14400.0,24.7984,24.7984,24.7747,24.7866,14400.0
2006-10-02 14:05:00,41.77,41.77,41.75,41.75,31800.0,24.7925,24.7925,24.7806,24.7806,31800.0
2006-10-02 14:10:00,41.75,41.79,41.74,41.77,17800.0,24.7806,24.8044,24.7747,24.7925,17800.0
2006-10-02 14:15:00,41.79,41.82,41.79,41.81,5000.0,24.8044,24.8222,24.8044,24.8162,5000.0
2006-10-02 14:20:00,41.81,41.84,41.8,41.8,14200.0,24.8162,24.834,24.8103,24.8103,14200.0
2006-10-02 14:25:00,41.81,41.83,41.79,41.83,8400.0,24.8162,24.8281,24.8044,24.8281,8400.0
2006-10-02 14:30:00,41.84,41.85,41.82,41.84,13600.0,24.834,24.84,24.8222,24.834,13600.0
2006-10-02 14:35:00,41.85,41.88,41.83,41.88,6800.0,24.84,24.8578,24.8281,24.8578,6800.0
2006-10-02 14:40:00,41.87,41.88,41.85,41.88,22800.0,24.8518,24.8578,24.84,24.8578,22800.0
2006-10-02 14:45:00,41.88,41.93,41.87,41.93,11600.0,24.8578,24.8875,24.8518,24.8875,11600.0
2006-10-02 14:50:00,41.92,41.92,41.85,41.85,25600.0,24.8815,24.8815,24.84,24.84,25600.0
2006-10-02 14:55:00,41.85,41.87,41.84,41.87,13400.0,24.84,24.8518,24.834,24.8518,13400.0
2006-10-02 15:00:00,41.87,41.9,41.87,41.87,30000.0,24.8518,24.8696,24.8518,24.8518,30000.0
2006-10-02 15:05:00,41.88,41.88,41.8,41.8,17000.0,24.8578,24.8578,24.8103,24.8103,17000.0
2006-10-02 15:10:00,41.8,41.8,41.75,41.76,17400.0,24.8103,24.8103,24.7806,24.7866,17400.0
2006-10-02 15:15:00,41.77,41.83,41.77,41.82,13600.0,24.7925,24.8281,24.7925,24.8222,13600.0
2006-10-02 15:20:00,41.82,41.85,41.79,41.84,7600.0,24.8222,24.84,24.8044,24.834,7600.0
2006-10-02 15:25:00,41.85,41.94,41.85,41.94,18400.0,24.84,24.8934,24.84,24.8934,18400.0
2006-10-02 15:30:00,41.94,41.96,41.93,41.95,36000.0,24.8934,24.9053,24.8875,24.8993,36000.0
2006-10-02 15:35:00,41.94,41.95,41.92,41.94,14800.0,24.8934,24.8993,24.8815,24.8934,14800.0
2006-10-02 15:40:00,41.94,41.96,41.93,41.93,22400.0,24.8934,24.9053,24.8875,24.8875,22400.0
2006-10-02 15:45:00,41.93,41.93,41.9,41.9,20600.0,24.8875,24.8875,24.8696,24.8696,20600.0
2006-10-02 15:50:00,41.91,41.93,41.89,41.92,43800.0,24.8756,24.8875,24.8637,24.8815,43800.0
2006-10-02 15:55:00,41.92,41.92,41.85,41.88,36000.0,24.8815,24.8815,24.84,24.8578,36000.0
2006-10-03 09:30:00,41.94,42.2,41.91,42.12,68000.0,24.8934,25.0477,24.8756,25.0002,68000.0
2006-10-03 09:35:00,42.12,42.12,41.99,41.99,42000.0,25.0002,25.0002,24.9231,24.9231,42000.0
2006-10-03 09:40:00,41.95,41.99,41.87,41.88,36200.0,24.8993,24.9231,24.8518,24.8578,36200.0
2006-10-03 09:45:00,41.88,41.99,41.88,41.93,53800.0,24.8578,24.9231,24.8578,24.8875,53800.0
2006-10-03 09:50:00,41.93,41.95,41.85,41.85,25400.0,24.8875,24.8993,24.84,24.84,25400.0
2006-10-03 09:55:00,41.86,41.98,41.86,41.96,27400.0,24.8459,24.9171,24.8459,24.9053,27400.0
2006-10-03 10:00:00,41.95,41.96,41.87,41.89,31000.0,24.8993,24.9053,24.8518,24.8637,31000.0
2006-10-03 10:05:00,41.88,41.93,41.86,41.9,70800.0,24.8578,24.8875,24.8459,24.8696,70800.0
2006-10-03 10:10:00,41.9,41.9,41.86,41.88,32800.0,24.8696,24.8696,24.8459,24.8578,32800.0
2006-10-03 10:15:00,41.88,41.95,41.87,41.95,23800.0,24.8578,24.8993,24.8518,24.8993,23800.0
2006-10-03 10:20:00,41.94,41.96,41.92,41.93,27800.0,24.8934,24.9053,24.8815,24.8875,27800.0
2006-10-03 10:25:00,41.94,41.99,41.94,41.99,12400.0,24.8934,24.9231,24.8934,24.9231,12400.0
2006-10-03 10:30:00,41.98,42.01,41.98,42.01,10200.0,24.9171,24.9349,24.9171,24.9349,10200.0
2006-10-03 10:35:00,42.01,42.04,42.01,42.01,19800.0,24.9349,24.9527,24.9349,24.9349,19800.0
2006-10-03 10:40:00,42.01,42.02,41.97,41.98,10000.0,24.9349,24.9409,24.9112,24.9171,10000.0
2006-10-03 10:45:00,41.98,41.99,41.97,41.98,14000.0,24.9171,24.9231,24.9112,24.9171,14000.0
2006-10-03 10:50:00,41.96,41.99,41.95,41.96,24800.0,24.9053,24.9231,24.8993,24.9053,24800.0
2006-10-03 10:55:00,41.97,41.97,41.92,41.95,20400.0,24.9112,24.9112,24.8815,24.8993,20400.0
2006-10-03 11:00:00,41.94,41.95,41.91,41.92,15600.0,24.8934,24.8993,24.8756,24.8815,15600.0
2006-10-03 11:05:00,41.91,41.94,41.91,41.93,8400.0,24.8756,24.8934,24.8756,24.8875,8400.0
2006-10-03 11:10:00,41.93,41.94,41.91,41.94,8600.0,24.8875,24.8934,24.8756,24.8934,8600.0
2006-10-03 11:15:00,41.96,42.06,41.96,42.06,28000.0,24.9053,24.9646,24.9053,24.9646,28000.0
2006-10-03 11:20:00,42.05,42.08,42.04,42.07,13000.0,24.9587,24.9765,24.9527,24.9706,13000.0
2006-10-03 11:25:00,42.09,42.17,42.09,42.12,12800.0,24.9824,25.0299,24.9824,25.0002,12800.0
2006-10-03 11:30:00,42.1,42.21,42.1,42.14,10200.0,24.9884,25.0536,24.9884,25.0121,10200.0
2006-10-03 11:35:00,42.14,42.15,42.11,42.11,12600.0,25.0121,25.018,24.9943,24.9943,12600.0
2006-10-03 11:40:00,42.11,42.11,42.06,42.09,17000.0,24.9943,24.9943,24.9646,24.9824,17000.0
2006-10-03 11:45:00,42.09,42.15,42.09,42.11,29000.0,24.9824,25.018,24.9824,24.9943,29000.0
2006-10-03 11:50:00,42.1,42.15,42.03,42.14,22600.0,24.9884,25.018,24.9468,25.0121,22600.0
2006-10-03 11:55:00,42.14,42.19,42.11,42.12,24400.0,25.0121,25.0418,24.9943,25.0002,24400.0
2006-10-03 12:00:00,42.13,42.19,42.12,42.19,22600.0,25.0062,25.0418,25.0002,25.0418,22600.0
2006-10-03 12:05:00,42.19,42.27,42.17,42.24,27200.0,25.0418,25.0893,25.0299,25.0715,27200.0
2006-10-03 12:10:00,42.23,42.27,42.23,42.23,38000.0,25.0655,25.0893,25.0655,25.0655,38000.0
2006-10-03 12:15:00,42.24,42.29,42.24,42.24,28600.0,25.0715,25.1011,25.0715,25.0715,28600.0
2006-10-03 12:20:00,42.24,42.26,42.23,42.24,13800.0,25.0715,25.0833,25.0655,25.0715,13800.0
2006-10-03 12:25:00,42.24,42.24,42.15,42.16,26800.0,25.0715,25.0715,25.018,25.024,26800.0
2006-10-03 12:30:00,42.16,42.27,42.16,42.26,39600.0,25.024,25.0893,25.024,25.0833,39600.0
2006-10-03 12:35:00,42.27,42.27,42.2,42.21,53400.0,25.0893,25.0893,25.0477,25.0536,53400.0
2006-10-03 12:40:00,42.21,42.24,42.19,42.23,27400.0,25.0536,25.0715,25.0418,25.0655,27400.0
2006-10-03 12:45:00,42.23,42.27,42.22,42.24,13400.0,25.0655,25.0893,25.0596,25.0715,13400.0
2006-10-03 12:50:00,42.23,42.27,42.23,42.23,12000.0,25.0655,25.0893,25.0655,25.0655,12000.0
2006-10-03 12:55:00,42.23,42.3,42.23,42.29,24400.0,25.0655,25.1071,25.0655,25.1011,24400.0
2006-10-03 13:00:00,42.3,42.33,42.26,42.26,23600.0,25.1071,25.1249,25.0833,25.0833,23600.0
2006-10-03 13:05:00,42.25,42.26,42.2,42.2,9600.0,25.0774,25.0833,25.0477,25.0477,9600.0
2006-10-03 13:10:00,42.2,42.21,42.14,42.17,23200.0,25.0477,25.0536,25.0121,25.0299,23200.0
2006-10-03 13:15:00,42.17,42.19,42.13,42.13,11800.0,25.0299,25.0418,25.0062,25.0062,11800.0
2006-10-03 13:20:00,42.13,42.14,42.13,42.14,7000.0,25.0062,25.0121,25.0062,25.0121,7000.0
2006-10-03 13:25:00,42.13,42.17,42.11,42.17,16800.0,25.0062,25.0299,24.9943,25.0299,16800.0
2006-10-03 13:30:00,42.16,42.17,42.15,42.15,15600.0,25.024,25.0299,25.018,25.018,15600.0
2006-10-03 13:35:00,42.15,42.16,42.12,42.16,16000.0,25.018,25.024,25.0002,25.024,16000.0
2006-10-03 13:40:00,42.15,42.15,42.13,42.13,11400.0,25.018,25.018,25.0062,25.0062,11400.0
2006-10-03 13:45:00,42.12,42.2,42.1,42.13,46600.0,25.0002,25.0477,24.9884,25.0062,46600.0
2006-10-03 13:50:00,42.13,42.13,42.06,42.09,44600.0,25.0062,25.0062,24.9646,24.9824,44600.0
2006-10-03 13:55:00,42.08,42.1,42.06,42.08,10000.0,24.9765,24.9884,24.9646,24.9765,10000.0
2006-10-03 14:00:00,42.08,42.12,42.08,42.12,26800.0,24.9765,25.0002,24.9765,25.0002,26800.0
2006-10-03 14:05:00,42.13,42.17,42.12,42.17,10600.0,25.0062,25.0299,25.0002,25.0299,10600.0
2006-10-03 14:10:00,42.17,42.18,42.13,42.13,13800.0,25.0299,25.0358,25.0062,25.0062,13800.0
2006-10-03 14:15:00,42.14,42.15,42.1,42.15,16600.0,25.0121,25.018,24.9884,25.018,16600.0
2006-10-03 14:20:00,42.15,42.19,42.15,42.15,15600.0,25.018,25.0418,25.018,25.018,15600.0
2006-10-03 14:25:00,42.15,42.15,42.02,42.06,20200.0,25.018,25.018,24.9409,24.9646,20200.0
2006-10-03 14:30:00,42.05,42.1,42.03,42.1,21600.0,24.9587,24.9884,24.9468,24.9884,21600.0
2006-10-03 14:35:00,42.1,42.1,42.07,42.1,23600.0,24.9884,24.9884,24.9706,24.9884,23600.0
2006-10-03 14:40:00,42.1,42.13,42.08,42.12,17000.0,24.9884,25.0062,24.9765,25.0002,17000.0
2006-10-03 14:45:00,42.13,42.13,42.09,42.12,14400.0,25.0062,25.0062,24.9824,25.0002,14400.0
2006-10-03 14:50:00,42.11,42.15,42.06,42.06,22800.0,24.9943,25.018,24.9646,24.9646,22800.0
2006-10-03 14:55:00,42.06,42.08,42.02,42.05,17600.0,24.9646,24.9765,24.9409,24.9587,17600.0
2006-10-03 15:00:00,42.03,42.08,42.03,42.04,15200.0,24.9468,24.9765,24.9468,24.9527,15200.0
2006-10-03 15:05:00,42.06,42.06,42.02,42.04,8400.0,24.9646,24.9646,24.9409,24.9527,8400.0
2006-10-03 15:10:00,42.03,42.09,42.02,42.08,15200.0,24.9468,24.9824,24.9409,24.9765,15200.0
2006-10-03 15:15:00,42.09,42.1,42.07,42.1,18800.0,24.9824,24.9884,24.9706,24.9884,18800.0
2006-10-03 15:20:00,42.1,42.12,42.09,42.1,23400.0,24.9884,25.0002,24.9824,24.9884,23400.0
2006-10-03 15:25:00,42.1,42.1,42.05,42.05,19400.0,24.9884,24.9884,24.9587,24.9587,19400.0
2006-10-03 15:30:00,42.02,42.07,42.02,42.06,29400.0,24.9409,24.9706,24.9409,24.9646,29400.0
2006-10-03 15:35:00,42.06,42.08,42.02,42.06,26000.0,24.9646,24.9765,24.9409,24.9646,26000.0
2006-10-03 15:40:00,42.04,42.06,42.02,42.02,13000.0,24.9527,24.9646,24.9409,24.9409,13000.0
2006-10-03 15:45:00,42.02,42.07,42.0,42.07,34000.0,24.9409,24.9706,24.929,24.9706,34000.0
2006-10-03 15:50:00,42.06,42.06,41.99,42.01,24800.0,24.9646,24.9646,24.9231,24.9349,24800.0
2006-10-03 15:55:00,42.01,42.07,42.01,42.06,42600.0,24.9349,24.9706,24.9349,24.9646,42600.0
2006-10-04 09:30:00,42.04,42.08,41.95,42.08,47400.0,24.9527,24.9765,24.8993,24.9765,47400.0
2006-10-04 09:35:00,42.08,42.14,42.05,42.06,21000.0,24.9765,25.0121,24.9587,24.9646,21000.0
2006-10-04 09:40:00,42.06,42.1,42.04,42.1,24000.0,24.9646,24.9884,24.9527,24.9884,24000.0
2006-10-04 09:45:00,42.1,42.1,42.05,42.07,17600.0,24.9884,24.9884,24.9587,24.9706,17600.0
2006-10-04 09:50:00,42.08,42.1,41.99,41.99,19000.0,24.9765,24.9884,24.9231,24.9231,19000.0
2006-10-04 09:55:00,41.99,42.0,41.97,41.97,10600.0,24.9231,24.929,24.9112,24.9112,10600.0
2006-10-04 10:00:00,41.99,41.99,41.88,41.9,17400.0,24.9231,24.9231,24.8578,24.8696,17400.0
2006-10-04 10:05:00,41.88,42.0,41.86,41.99,16600.0,24.8578,24.929,24.8459,24.9231,16600.0
2006-10-04 10:10:00,41.99,42.1,41.98,42.1,18600.0,24.9231,24.9884,24.9171,24.9884,18600.0
2006-10-04 10:15:00,42.09,42.13,42.02,42.03,20600.0,24.9824,25.0062,24.9409,24.9468,20600.0
2006-10-04 10:20:00,42.02,42.02,41.97,41.99,31400.0,24.9409,24.9409,24.9112,24.9231,31400.0
2006-10-04 10:25:00,41.99,41.99,41.93,41.94,26400.0,24.9231,24.9231,24.8875,24.8934,26400.0
2006-10-04 10:30:00,41.94,42.01,41.94,42.01,41400.0,24.8934,24.9349,24.8934,24.9349,41400.0
2006-10-04 10:35:00,41.99,41.99,41.97,41.98,9800.0,24.9231,24.9231,24.9112,24.9171,9800.0
2006-10-04 10:40:00,41.96,41.99,41.95,41.96,8400.0,24.9053,24.9231,24.8993,24.9053,8400.0
2006-10-04 10:45:00,41.97,41.98,41.96,41.97,8600.0,24.9112,24.9171,24.9053,24.9112,8600.0
2006-10-04 10:50:00,41.97,42.06,41.97,42.02,29800.0,24.9112,24.9646,24.9112,24.9409,29800.0
2006-10-04 10:55:00,42.02,42.14,42.02,42.13,9800.0,24.9409,25.0121,24.9409,25.0062,9800.0
2006-10-04 11:00:00,42.13,42.18,42.07,42.08,16400.0,25.0062,25.0358,24.9706,24.9765,16400.0
2006-10-04 11:05:00,42.08,42.09,42.05,42.09,11400.0,24.9765,24.9824,24.9587,24.9824,11400.0
2006-10-04 11:10:00,42.08,42.11,42.07,42.09,12400.0,24.9765,24.9943,24.9706,24.9824,12400.0
2006-10-04 11:15:00,42.09,42.24,42.08,42.22,27400.0,24.9824,25.0715,24.9765,25.0596,27400.0
2006-10-04 11:20:00,42.22,42.3,42.21,42.29,26600.0,25.0596,25.1071,25.0536,25.1011,26600.0
2006-10-04 11:25:00,42.29,42.35,42.26,42.34,18400.0,25.1011,25.1367,25.0833,25.1308,18400.0
2006-10-04 11:30:00,42.34,42.37,42.31,42.32,45000.0,25.1308,25.1486,25.113,25.1189,45000.0
2006-10-04 11:35:00,42.33,42.37,42.33,42.37,22800.0,25.1249,25.1486,25.1249,25.1486,22800.0
2006-10-04 11:40:00,42.38,42.39,42.37,42.38,22400.0,25.1546,25.1605,25.1486,25.1546,22400.0
2006-10-04 11:45:00,42.39,42.39,42.35,42.36,8800.0,25.1605,25.1605,25.1367,25.1427,8800.0
2006-10-04 11:50:00,42.36,42.37,42.33,42.35,19600.0,25.1427,25.1486,25.1249,25.1367,19600.0
2006-10-04 11:55:00,42.34,42.37,42.31,42.36,21200.0,25.1308,25.1486,25.113,25.1427,21200.0
2006-10-04 12:00:00,42.37,42.37,42.29,42.29,19200.0,25.1486,25.1486,25.1011,25.1011,19200.0
2006-10-04 12:05:00,42.28,42.29,42.23,42.23,13200.0,25.0952,25.1011,25.0655,25.0655,13200.0
2006-10-04 12:10:00,42.23,42.24,42.22,42.24,8800.0,25.0655,25.0715,25.0596,25.0715,8800.0
2006-10-04 12:15:00,42.24,42.26,42.22,42.26,29800.0,25.0715,25.0833,25.0596,25.0833,29800.0
2006-10-04 12:20:00,42.27,42.28,42.24,42.26,9600.0,25.0893,25.0952,25.0715,25.0833,9600.0
2006-10-04 12:25:00,42.26,42.31,42.26,42.29,9400.0,25.0833,25.113,25.0833,25.1011,9400.0
2006-10-04 12:30:00,42.27,42.29,42.26,42.28,11000.0,25.0893,25.1011,25.0833,25.0952,11000.0
2006-10-04 12:35:00,42.27,42.29,42.26,42.26,9000.0,25.0893,25.1011,25.0833,25.0833,9000.0
2006-10-04 12:40:00,42.26,42.28,42.26,42.27,15200.0,25.0833,25.0952,25.0833,25.0893,15200.0
2006-10-04 12:45:00,42.27,42.29,42.26,42.29,6400.0,25.0893,25.1011,25.0833,25.1011,6400.0
2006-10-04 12:50:00,42.27,42.29,42.24,42.27,10000.0,25.0893,25.1011,25.0715,25.0893,10000.0
2006-10-04 12:55:00,42.27,42.3,42.26,42.29,7000.0,25.0893,25.1071,25.0833,25.1011,7000.0
2006-10-04 13:00:00,42.29,42.29,42.23,42.23,8000.0,25.1011,25.1011,25.0655,25.0655,8000.0
2006-10-04 13:05:00,42.22,42.24,42.18,42.19,10800.0,25.0596,25.0715,25.0358,25.0418,10800.0
2006-10-04 13:10:00,42.19,42.2,42.18,42.2,11800.0,25.0418,25.0477,25.0358,25.0477,11800.0
2006-10-04 13:15:00,42.19,42.2,42.19,42.19,4000.0,25.0418,25.0477,25.0418,25.0418,4000.0
2006-10-04 13:20:00,42.18,42.18,42.1,42.1,26000.0,25.0358,25.0358,24.9884,24.9884,26000.0
2006-10-04 13:25:00,42.1,42.24,42.1,42.24,43800.0,24.9884,25.0715,24.9884,25.0715,43800.0
2006-10-04 13:30:00,42.21,42.29,42.21,42.26,25600.0,25.0536,25.1011,25.0536,25.0833,25600.0
2006-10-04 13:35:00,42.26,42.27,42.2,42.2,19600.0,25.0833,25.0893,25.0477,25.0477,19600.0
2006-10-04 13:40:00,42.2,42.21,42.16,42.18,15400.0,25.0477,25.0536,25.024,25.0358,15400.0
2006-10-04 13:45:00,42.19,42.19,42.16,42.16,11400.0,25.0418,25.0418,25.024,25.024,11400.0
2006-10-04 13:50:00,42.17,42.18,42.15,42.17,12200.0,25.0299,25.0358,25.018,25.0299,12200.0
2006-10-04 13:55:00,42.17,42.19,42.16,42.16,14200.0,25.0299,25.0418,25.024,25.024,14200.0
2006-10-04 14:00:00,42.16,42.16,42.13,42.13,7600.0,25.024,25.024,25.0062,25.0062,7600.0
2006-10-04 14:05:00,42.13,42.19,42.13,42.19,22800.0,25.0062,25.0418,25.0062,25.0418,22800.0
2006-10-04 14:10:00,42.19,42.23,42.17,42.22,37400.0,25.0418,25.0655,25.0299,25.0596,37400.0
2006-10-04 14:15:00,42.22,42.24,42.21,42.23,51000.0,25.0596,25.0715,25.0536,25.0655,51000.0
2006-10-04 14:20:00,42.23,42.23,42.21,42.22,15000.0,25.0655,25.0655,25.0536,25.0596,15000.0
2006-10-04 14:25:00,42.22,42.25,42.21,42.23,15200.0,25.0596,25.0774,25.0536,25.0655,15200.0
2006-10-04 14:30:00,42.23,42.24,42.22,42.22,13000.0,25.0655,25.0715,25.0596,25.0596,13000.0
2006-10-04 14:35:00,42.23,42.3,42.23,42.28,25400.0,25.0655,25.1071,25.0655,25.0952,25400.0
2006-10-04 14:40:00,42.29,42.31,42.24,42.24,23400.0,25.1011,25.113,25.0715,25.0715,23400.0
2006-10-04 14:45:00,42.24,42.29,42.21,42.29,24800.0,25.0715,25.1011,25.0536,25.1011,24800.0
2006-10-04 14:50:00,42.29,42.32,42.27,42.32,12800.0,25.1011,25.1189,25.0893,25.1189,12800.0
2006-10-04 14:55:00,42.32,42.35,42.31,42.35,17600.0,25.1189,25.1367,25.113,25.1367,17600.0
2006-10-04 15:00:00,42.35,42.35,42.33,42.33,20600.0,25.1367,25.1367,25.1249,25.1249,20600.0
2006-10-04 15:05:00,42.33,42.33,42.3,42.31,22400.0,25.1249,25.1249,25.1071,25.113,22400.0
2006-10-04 15:10:00,42.3,42.35,42.3,42.32,27800.0,25.1071,25.1367,25.1071,25.1189,27800.0
2006-10-04 15:15:00,42.33,42.35,42.33,42.35,7800.0,25.1249,25.1367,25.1249,25.1367,7800.0
2006-10-04 15:20:00,42.35,42.39,42.35,42.35,33200.0,25.1367,25.1605,25.1367,25.1367,33200.0
2006-10-04 15:25:00,42.35,42.39,42.35,42.35,13400.0,25.1367,25.1605,25.1367,25.1367,13400.0
2006-10-04 15:30:00,42.33,42.36,42.33,42.36,26200.0,25.1249,25.1427,25.1249,25.1427,26200.0
2006-10-04 15:35:00,42.36,42.37,42.34,42.35,29400.0,25.1427,25.1486,25.1308,25.1367,29400.0
2006-10-04 15:40:00,42.35,42.35,42.33,42.35,44000.0,25.1367,25.1367,25.1249,25.1367,44000.0
2006-10-04 15:45:00,42.35,42.4,42.35,42.37,15800.0,25.1367,25.1664,25.1367,25.1486,15800.0
2006-10-04 15:50:00,42.37,42.4,42.35,42.35,23000.0,25.1486,25.1664,25.1367,25.1367,23000.0
2006-10-04 15:55:00,42.35,42.38,42.33,42.37,25800.0,25.1367,25.1546,25.1249,25.1486,25800.0
2006-10-05 09:30:00,42.3,42.35,42.24,42.35,41000.0,25.1071,25.1367,25.0715,25.1367,41000.0
2006-10-05 09:35:00,42.3,42.36,42.3,42.35,16600.0,25.1071,25.1427,25.1071,25.1367,16600.0
2006-10-05 09:40:00,42.32,42.38,42.32,42.38,11000.0,25.1189,25.1546,25.1189,25.1546,11000.0
2006-10-05 09:45:00,42.38,42.39,42.32,42.35,76400.0,25.1546,25.1605,25.1189,25.1367,76400.0
2006-10-05 09:50:00,42.34,42.47,42.34,42.47,42800.0,25.1308,25.208,25.1308,25.208,42800.0
2006-10-05 09:55:00,42.47,42.55,42.44,42.51,113200.0,25.208,25.2555,25.1902,25.2317,113200.0
2006-10-05 10:00:00,42.51,42.6,42.49,42.49,37000.0,25.2317,25.2851,25.2198,25.2198,37000.0
2006-10-05 10:05:00,42.49,42.52,42.46,42.49,59800.0,25.2198,25.2376,25.202,25.2198,59800.0
2006-10-05 10:10:00,42.47,42.47,42.43,42.44,13200.0,25.208,25.208,25.1842,25.1902,13200.0
2006-10-05 10:15:00,42.45,42.45,42.41,42.44,19400.0,25.1961,25.1961,25.1724,25.1902,19400.0
2006-10-05 10:20:00,42.44,42.45,42.42,42.45,26600.0,25.1902,25.1961,25.1783,25.1961,26600.0
2006-10-05 10:25:00,42.45,42.47,42.42,42.46,39000.0,25.1961,25.208,25.1783,25.202,39000.0
2006-10-05 10:30:00,42.45,42.46,42.43,42.44,35400.0,25.1961,25.202,25.1842,25.1902,35400.0
2006-10-05 10:35:00,42.44,42.47,42.42,42.42,34600.0,25.1902,25.208,25.1783,25.1783,34600.0
2006-10-05 10:40:00,42.43,42.44,42.39,42.39,48200.0,25.1842,25.1902,25.1605,25.1605,48200.0
2006-10-05 10:45:00,42.4,42.4,42.38,42.4,43400.0,25.1664,25.1664,25.1546,25.1664,43400.0
2006-10-05 10:50:00,42.4,42.4,42.38,42.4,43200.0,25.1664,25.1664,25.1546,25.1664,43200.0
2006-10-05 10:55:00,42.4,42.45,42.4,42.42,23200.0,25.1664,25.1961,25.1664,25.1783,23200.0
2006-10-05 11:00:00,42.42,42.43,42.39,42.42,18400.0,25.1783,25.1842,25.1605,25.1783,18400.0
2006-10-05 11:05:00,42.42,42.44,42.4,42.43,15400.0,25.1783,25.1902,25.1664,25.1842,15400.0
2006-10-05 11:10:00,42.43,42.43,42.4,42.4,19000.0,25.1842,25.1842,25.1664,25.1664,19000.0
2006-10-05 11:15:00,42.41,42.42,42.39,42.4,52800.0,25.1724,25.1783,25.1605,25.1664,52800.0
2006-10-05 11:20:00,42.4,42.41,42.37,42.4,78000.0,25.1664,25.1724,25.1486,25.1664,78000.0
2006-10-05 11:25:00,42.4,42.41,42.38,42.38,38600.0,25.1664,25.1724,25.1546,25.1546,38600.0
2006-10-05 11:30:00,42.38,42.39,42.37,42.38,48800.0,25.1546,25.1605,25.1486,25.1546,48800.0
2006-10-05 11:35:00,42.38,42.38,42.35,42.35,52400.0,25.1546,25.1546,25.1367,25.1367,52400.0
2006-10-05 11:40:00,42.37,42.37,42.36,42.37,34000.0,25.1486,25.1486,25.1427,25.1486,34000.0
2006-10-05 11:45:00,42.37,42.37,42.31,42.35,28200.0,25.1486,25.1486,25.113,25.1367,28200.0
2006-10-05 11:50:00,42.34,42.37,42.34,42.35,27600.0,25.1308,25.1486,25.1308,25.1367,27600.0
2006-10-05 11:55:00,42.35,42.38,42.35,42.36,18200.0,25.1367,25.1546,25.1367,25.1427,18200.0
2006-10-05 12:00:00,42.38,42.4,42.37,42.4,50000.0,25.1546,25.1664,25.1486,25.1664,50000.0
2006-10-05 12:05:00,42.4,42.42,42.38,42.41,27400.0,25.1664,25.1783,25.1546,25.1724,27400.0
2006-10-05 12:10:00,42.41,42.44,42.41,42.43,27200.0,25.1724,25.1902,25.1724,25.1842,27200.0
2006-10-05 12:15:00,42.43,42.44,42.4,42.41,31400.0,25.1842,25.1902,25.1664,25.1724,31400.0
2006-10-05 12:20:00,42.41,42.41,42.35,42.37,20000.0,25.1724,25.1724,25.1367,25.1486,20000.0
2006-10-05 12:25:00,42.36,42.37,42.35,42.36,7000.0,25.1427,25.1486,25.1367,25.1427,7000.0
2006-10-05 12:30:00,42.37,42.37,42.32,42.35,20600.0,25.1486,25.1486,25.1189,25.1367,20600.0
2006-10-05 12:35:00,42.33,42.35,42.26,42.3,18400.0,25.1249,25.1367,25.0833,25.1071,18400.0
2006-10-05 12:40:00,42.3,42.35,42.3,42.35,6200.0,25.1071,25.1367,25.1071,25.1367,6200.0
2006-10-05 12:45:00,42.37,42.37,42.33,42.33,8400.0,25.1486,25.1486,25.1249,25.1249,8400.0
2006-10-05 12:50:00,42.33,42.36,42.33,42.35,3800.0,25.1249,25.1427,25.1249,25.1367,3800.0
2006-10-05 12:55:00,42.37,42.38,42.36,42.36,6200.0,25.1486,25.1546,25.1427,25.1427,6200.0
2006-10-05 13:00:00,42.37,42.38,42.35,42.35,22800.0,25.1486,25.1546,25.1367,25.1367,22800.0
2006-10-05 13:05:00,42.35,42.37,42.35,42.37,4400.0,25.1367,25.1486,25.1367,25.1486,4400.0
2006-10-05 13:10:00,42.35,42.4,42.35,42.4,15200.0,25.1367,25.1664,25.1367,25.1664,15200.0
2006-10-05 13:15:00,42.4,42.4,42.39,42.4,21400.0,25.1664,25.1664,25.1605,25.1664,21400.0
2006-10-05 13:20:00,42.4,42.4,42.38,42.4,26600.0,25.1664,25.1664,25.1546,25.1664,26600.0
2006-10-05 13:25:00,42.4,42.41,42.38,42.38,19200.0,25.1664,25.1724,25.1546,25.1546,19200.0
2006-10-05 13:30:00,42.4,42.4,42.35,42.38,14400.0,25.1664,25.1664,25.1367,25.1546,14400.0
2006-10-05 13:35:00,42.38,42.41,42.36,42.37,13200.0,25.1546,25.1724,25.1427,25.1486,13200.0
2006-10-05 13:40:00,42.38,42.41,42.38,42.4,44000.0,25.1546,25.1724,25.1546,25.1664,44000.0
2006-10-05 13:45:00,42.4,42.42,42.4,42.41,16000.0,25.1664,25.1783,25.1664,25.1724,16000.0
2006-10-05 13:50:00,42.4,42.4,42.38,42.4,9600.0,25.1664,25.1664,25.1546,25.1664,9600.0
2006-10-05 13:55:00,42.39,42.41,42.34,42.34,18600.0,25.1605,25.1724,25.1308,25.1308,18600.0
2006-10-05 14:00:00,42.35,42.38,42.34,42.38,15400.0,25.1367,25.1546,25.1308,25.1546,15400.0
2006-10-05 14:05:00,42.37,42.38,42.37,42.38,18400.0,25.1486,25.1546,25.1486,25.1546,18400.0
2006-10-05 14:10:00,42.38,42.38,42.35,42.35,32000.0,25.1546,25.1546,25.1367,25.1367,32000.0
2006-10-05 14:15:00,42.35,42.36,42.35,42.35,27000.0,25.1367,25.1427,25.1367,25.1367,27000.0
2006-10-05 14:20:00,42.35,42.36,42.35,42.35,11600.0,25.1367,25.1427,25.1367,25.1367,11600.0
2006-10-05 14:25:00,42.35,42.35,42.33,42.34,40800.0,25.1367,25.1367,25.1249,25.1308,40800.0
2006-10-05 14:30:00,42.35,42.35,42.31,42.34,42800.0,25.1367,25.1367,25.113,25.1308,42800.0
2006-10-05 14:35:00,42.33,42.35,42.32,42.35,18400.0,25.1249,25.1367,25.1189,25.1367,18400.0
2006-10-05 14:40:00,42.35,42.35,42.24,42.27,59200.0,25.1367,25.1367,25.0715,25.0893,59200.0
2006-10-05 14:45:00,42.28,42.32,42.28,42.32,33200.0,25.0952,25.1189,25.0952,25.1189,33200.0
2006-10-05 14:50:00,42.32,42.38,42.32,42.37,39800.0,25.1189,25.1546,25.1189,25.1486,39800.0
2006-10-05 14:55:00,42.37,42.38,42.37,42.37,15400.0,25.1486,25.1546,25.1486,25.1486,15400.0
2006-10-05 15:00:00,42.38,42.38,42.33,42.35,40800.0,25.1546,25.1546,25.1249,25.1367,40800.0
2006-10-05 15:05:00,42.36,42.39,42.34,42.39,42600.0,25.1427,25.1605,25.1308,25.1605,42600.0
2006-10-05 15:10:00,42.39,42.4,42.37,42.39,44000.0,25.1605,25.1664,25.1486,25.1605,44000.0
2006-10-05 15:15:00,42.39,42.39,42.34,42.34,48200.0,25.1605,25.1605,25.1308,25.1308,48200.0
2006-10-05 15:20:00,42.34,42.39,42.33,42.38,112200.0,25.1308,25.1605,25.1249,25.1546,112200.0
2006-10-05 15:25:00,42.4,42.4,42.32,42.32,48200.0,25.1664,25.1664,25.1189,25.1189,48200.0
2006-10-05 15:30:00,42.33,42.37,42.32,42.34,60200.0,25.1249,25.1486,25.1189,25.1308,60200.0
2006-10-05 15:35:00,42.34,42.37,42.32,42.36,36800.0,25.1308,25.1486,25.1189,25.1427,36800.0
2006-10-05 15:40:00,42.37,42.44,42.36,42.44,27400.0,25.1486,25.1902,25.1427,25.1902,27400.0
2006-10-05 15:45:00,42.44,42.45,42.38,42.39,25600.0,25.1902,25.1961,25.1546,25.1605,25600.0
2006-10-05 15:50:00,42.38,42.4,42.37,42.4,41400.0,25.1546,25.1664,25.1486,25.1664,41400.0
2006-10-05 15:55:00,42.38,42.42,42.38,42.38,47200.0,25.1546,25.1783,25.1546,25.1546,47200.0
2006-10-06 09:30:00,42.41,42.41,42.17,42.19,78800.0,25.1724,25.1724,25.0299,25.0418,78800.0
2006-10-06 09:35:00,42.18,42.25,42.18,42.24,27800.0,25.0358,25.0774,25.0358,25.0715,27800.0
2006-10-06 09:40:00,42.24,42.24,42.21,42.23,46000.0,25.0715,25.0715,25.0536,25.0655,46000.0
2006-10-06 09:45:00,42.23,42.23,42.17,42.22,69000.0,25.0655,25.0655,25.0299,25.0596,69000.0
2006-10-06 09:50:00,42.22,42.22,42.13,42.18,43400.0,25.0596,25.0596,25.0062,25.0358,43400.0
2006-10-06 09:55:00,42.19,42.19,42.1,42.19,40800.0,25.0418,25.0418,24.9884,25.0418,40800.0
2006-10-06 10:00:00,42.19,42.19,42.1,42.13,36200.0,25.0418,25.0418,24.9884,25.0062,36200.0
2006-10-06 10:05:00,42.15,42.2,42.15,42.18,54800.0,25.018,25.0477,25.018,25.0358,54800.0
2006-10-06 10:10:00,42.18,42.23,42.17,42.23,46600.0,25.0358,25.0655,25.0299,25.0655,46600.0
2006-10-06 10:15:00,42.23,42.24,42.12,42.12,34800.0,25.0655,25.0715,25.0002,25.0002,34800.0
2006-10-06 10:20:00,42.15,42.2,42.13,42.19,42000.0,25.018,25.0477,25.0062,25.0418,42000.0
2006-10-06 10:25:00,42.19,42.19,42.09,42.1,39600.0,25.0418,25.0418,24.9824,24.9884,39600.0
2006-10-06 10:30:00,42.11,42.12,42.1,42.1,47800.0,24.9943,25.0002,24.9884,24.9884,47800.0
2006-10-06 10:35:00,42.1,42.13,42.1,42.13,22000.0,24.9884,25.0062,24.9884,25.0062,22000.0
2006-10-06 10:40:00,42.13,42.19,42.13,42.19,26400.0,25.0062,25.0418,25.0062,25.0418,26400.0
2006-10-06 10:45:00,42.19,42.35,42.18,42.32,30200.0,25.0418,25.1367,25.0358,25.1189,30200.0
2006-10-06 10:50:00,42.32,42.36,42.29,42.32,20800.0,25.1189,25.1427,25.1011,25.1189,20800.0
2006-10-06 10:55:00,42.31,42.37,42.27,42.37,31400.0,25.113,25.1486,25.0893,25.1486,31400.0
2006-10-06 11:00:00,42.35,42.4,42.34,42.38,11800.0,25.1367,25.1664,25.1308,25.1546,11800.0
2006-10-06 11:05:00,42.39,42.4,42.34,42.34,13600.0,25.1605,25.1664,25.1308,25.1308,13600.0
2006-10-06 11:10:00,42.34,42.36,42.31,42.36,13000.0,25.1308,25.1427,25.113,25.1427,13000.0
2006-10-06 11:15:00,42.37,42.42,42.36,42.4,24400.0,25.1486,25.1783,25.1427,25.1664,24400.0
2006-10-06 11:20:00,42.4,42.47,42.4,42.47,45600.0,25.1664,25.208,25.1664,25.208,45600.0
2006-10-06 11:25:00,42.47,42.48,42.43,42.47,43800.0,25.208,25.2139,25.1842,25.208,43800.0
2006-10-06 11:30:00,42.48,42.55,42.48,42.52,32400.0,25.2139,25.2555,25.2139,25.2376,32400.0
2006-10-06 11:35:00,42.52,42.57,42.52,42.56,15200.0,25.2376,25.2673,25.2376,25.2614,15200.0
2006-10-06 11:40:00,42.56,42.6,42.55,42.58,29400.0,25.2614,25.2851,25.2555,25.2733,29400.0
2006-10-06 11:45:00,42.57,42.58,42.45,42.45,21400.0,25.2673,25.2733,25.1961,25.1961,21400.0
2006-10-06 11:50:00,42.44,42.45,42.41,42.41,19400.0,25.1902,25.1961,25.1724,25.1724,19400.0
2006-10-06 11:55:00,42.42,42.44,42.38,42.42,13600.0,25.1783,25.1902,25.1546,25.1783,13600.0
2006-10-06 12:00:00,42.43,42.45,42.43,42.45,10800.0,25.1842,25.1961,25.1842,25.1961,10800.0
2006-10-06 12:05:00,42.44,42.44,42.34,42.34,23400.0,25.1902,25.1902,25.1308,25.1308,23400.0
2006-10-06 12:10:00,42.34,42.35,42.32,42.33,17400.0,25.1308,25.1367,25.1189,25.1249,17400.0
2006-10-06 12:15:00,42.31,42.32,42.24,42.27,33000.0,25.113,25.1189,25.0715,25.0893,33000.0
2006-10-06 12:20:00,42.28,42.31,42.28,42.31,28600.0,25.0952,25.113,25.0952,25.113,28600.0
2006-10-06 12:25:00,42.31,42.31,42.26,42.27,16000.0,25.113,25.113,25.0833,25.0893,16000.0
2006-10-06 12:30:00,42.27,42.32,42.27,42.3,22000.0,25.0893,25.1189,25.0893,25.1071,22000.0
2006-10-06 12:35:00,42.27,42.27,42.24,42.24,29800.0,25.0893,25.0893,25.0715,25.0715,29800.0
2006-10-06 12:40:00,42.24,42.27,42.21,42.23,23600.0,25.0715,25.0893,25.0536,25.0655,23600.0
2006-10-06 12:45:00,42.23,42.24,42.21,42.24,28800.0,25.0655,25.0715,25.0536,25.0715,28800.0
2006-10-06 12:50:00,42.24,42.25,42.23,42.23,16800.0,25.0715,25.0774,25.0655,25.0655,16800.0
2006-10-06 12:55:00,42.24,42.29,42.23,42.29,12800.0,25.0715,25.1011,25.0655,25.1011,12800.0
2006-10-06 13:00:00,42.29,42.34,42.29,42.34,27200.0,25.1011,25.1308,25.1011,25.1308,27200.0
2006-10-06 13:05:00,42.35,42.4,42.35,42.39,33800.0,25.1367,25.1664,25.1367,25.1605,33800.0
2006-10-06 13:10:00,42.39,42.41,42.39,42.4,19000.0,25.1605,25.1724,25.1605,25.1664,19000.0
2006-10-06 13:15:00,42.41,42.41,42.39,42.4,21400.0,25.1724,25.1724,25.1605,25.1664,21400.0
2006-10-06 13:20:00,42.39,42.41,42.38,42.38,5600.0,25.1605,25.1724,25.1546,25.1546,5600.0
2006-10-06 13:25:00,42.38,42.38,42.29,42.32,13600.0,25.1546,25.1546,25.1011,25.1189,13600.0
2006-10-06 13:30:00,42.32,42.32,42.31,42.32,9400.0,25.1189,25.1189,25.113,25.1189,9400.0
2006-10-06 13:35:00,42.32,42.34,42.31,42.34,22400.0,25.1189,25.1308,25.113,25.1308,22400.0
2006-10-06 13:40:00,42.34,42.34,42.27,42.29,8000.0,25.1308,25.1308,25.0893,25.1011,8000.0
2006-10-06 13:45:00,42.3,42.33,42.29,42.33,17600.0,25.1071,25.1249,25.1011,25.1249,17600.0
2006-10-06 13:50:00,42.33,42.36,42.32,42.35,13800.0,25.1249,25.1427,25.1189,25.1367,13800.0
2006-10-06 13:55:00,42.35,42.38,42.35,42.37,25000.0,25.1367,25.1546,25.1367,25.1486,25000.0
2006-10-06 14:00:00,42.37,42.4,42.33,42.35,23400.0,25.1486,25.1664,25.1249,25.1367,23400.0
2006-10-06 14:05:00,42.34,42.34,42.29,42.33,31600.0,25.1308,25.1308,25.1011,25.1249,31600.0
2006-10-06 14:10:00,42.33,42.37,42.32,42.37,21000.0,25.1249,25.1486,25.1189,25.1486,21000.0
2006-10-06 14:15:00,42.37,42.39,42.35,42.35,19000.0,25.1486,25.1605,25.1367,25.1367,19000.0
2006-10-06 14:20:00,42.34,42.41,42.34,42.41,28400.0,25.1308,25.1724,25.1308,25.1724,28400.0
2006-10-06 14:25:00,42.4,42.4,42.35,42.35,18600.0,25.1664,25.1664,25.1367,25.1367,18600.0
2006-10-06 14:30:00,42.35,42.37,42.33,42.37,22800.0,25.1367,25.1486,25.1249,25.1486,22800.0
2006-10-06 14:35:00,42.37,42.44,42.37,42.44,20400.0,25.1486,25.1902,25.1486,25.1902,20400.0
2006-10-06 14:40:00,42.44,42.48,42.43,42.47,22800.0,25.1902,25.2139,25.1842,25.208,22800.0
2006-10-06 14:45:00,42.46,42.48,42.46,42.47,26200.0,25.202,25.2139,25.202,25.208,26200.0
2006-10-06 14:50:00,42.48,42.49,42.47,42.49,7000.0,25.2139,25.2198,25.208,25.2198,7000.0
2006-10-06 14:55:00,42.49,42.49,42.46,42.46,19200.0,25.2198,25.2198,25.202,25.202,19200.0
2006-10-06 15:00:00,42.46,42.46,42.41,42.43,28800.0,25.202,25.202,25.1724,25.1842,28800.0
2006-10-06 15:05:00,42.44,42.46,42.43,42.44,16200.0,25.1902,25.202,25.1842,25.1902,16200.0
2006-10-06 15:10:00,42.42,42.42,42.38,42.4,12000.0,25.1783,25.1783,25.1546,25.1664,12000.0
2006-10-06 15:15:00,42.38,42.41,42.34,42.41,18000.0,25.1546,25.1724,25.1308,25.1724,18000.0
2006-10-06 15:20:00,42.41,42.46,42.41,42.45,11400.0,25.1724,25.202,25.1724,25.1961,11400.0
2006-10-06 15:25:00,42.45,42.45,42.37,42.4,12200.0,25.1961,25.1961,25.1486,25.1664,12200.0
2006-10-06 15:30:00,42.39,42.41,42.36,42.36,16800.0,25.1605,25.1724,25.1427,25.1427,16800.0
2006-10-06 15:35:00,42.35,42.38,42.32,42.37,11800.0,25.1367,25.1546,25.1189,25.1486,11800.0
2006-10-06 15:40:00,42.37,42.39,42.34,42.36,17800.0,25.1486,25.1605,25.1308,25.1427,17800.0
2006-10-06 15:45:00,42.37,42.37,42.34,42.35,5400.0,25.1486,25.1486,25.1308,25.1367,5400.0
2006-10-06 15:50:00,42.36,42.4,42.34,42.38,34600.0,25.1427,25.1664,25.1308,25.1546,34600.0
2006-10-06 15:55:00,42.38,42.44,42.37,42.43,33800.0,25.1546,25.1902,25.1486,25.1842,33800.0
2006-10-09 09:30:00,42.34,42.34,42.21,42.31,44600.0,25.1308,25.1308,25.0536,25.113,44600.0
2006-10-09 09:35:00,42.31,42.34,42.3,42.34,17400.0,25.113,25.1308,25.1071,25.1308,17400.0
2006-10-09 09:40:00,42.34,42.35,42.26,42.3,56600.0,25.1308,25.1367,25.0833,25.1071,56600.0
2006-10-09 09:45:00,42.3,42.4,42.29,42.4,32000.0,25.1071,25.1664,25.1011,25.1664,32000.0
2006-10-09 09:50:00,42.4,42.47,42.4,42.42,20400.0,25.1664,25.208,25.1664,25.1783,20400.0
2006-10-09 09:55:00,42.43,42.47,42.4,42.4,46400.0,25.1842,25.208,25.1664,25.1664,46400.0
2006-10-09 10:00:00,42.43,42.43,42.35,42.4,43200.0,25.1842,25.1842,25.1367,25.1664,43200.0
2006-10-09 10:05:00,42.4,42.4,42.3,42.34,37000.0,25.1664,25.1664,25.1071,25.1308,37000.0
2006-10-09 10:10:00,42.33,42.38,42.32,42.34,14800.0,25.1249,25.1546,25.1189,25.1308,14800.0
2006-10-09 10:15:00,42.33,42.35,42.28,42.28,20000.0,25.1249,25.1367,25.0952,25.0952,20000.0
2006-10-09 10:20:00,42.29,42.31,42.26,42.27,9000.0,25.1011,25.113,25.0833,25.0893,9000.0
2006-10-09 10:25:00,42.27,42.27,42.24,42.24,10600.0,25.0893,25.0893,25.0715,25.0715,10600.0
2006-10-09 10:30:00,42.24,42.26,42.19,42.2,15000.0,25.0715,25.0833,25.0418,25.0477,15000.0
2006-10-09 10:35:00,42.2,42.22,42.2,42.2,18400.0,25.0477,25.0596,25.0477,25.0477,18400.0
2006-10-09 10:40:00,42.21,42.24,42.19,42.24,16600.0,25.0536,25.0715,25.0418,25.0715,16600.0
2006-10-09 10:45:00,42.24,42.24,42.21,42.23,26600.0,25.0715,25.0715,25.0536,25.0655,26600.0
2006-10-09 10:50:00,42.24,42.24,42.13,42.21,105600.0,25.0715,25.0715,25.0062,25.0536,105600.0
2006-10-09 10:55:00,42.21,42.22,42.2,42.2,21200.0,25.0536,25.0596,25.0477,25.0477,21200.0
2006-10-09 11:00:00,42.19,42.22,42.19,42.19,15600.0,25.0418,25.0596,25.0418,25.0418,15600.0
2006-10-09 11:05:00,42.19,42.21,42.18,42.18,31600.0,25.0418,25.0536,25.0358,25.0358,31600.0
2006-10-09 11:10:00,42.19,42.2,42.11,42.12,34000.0,25.0418,25.0477,24.9943,25.0002,34000.0
2006-10-09 11:15:00,42.12,42.13,42.11,42.11,16200.0,25.0002,25.0062,24.9943,24.9943,16200.0
2006-10-09 11:20:00,42.11,42.13,42.1,42.1,36600.0,24.9943,25.0062,24.9884,24.9884,36600.0
2006-10-09 11:25:00,42.1,42.13,42.1,42.1,39600.0,24.9884,25.0062,24.9884,24.9884,39600.0
2006-10-09 11:30:00,42.1,42.13,42.07,42.1,57200.0,24.9884,25.0062,24.9706,24.9884,57200.0
2006-10-09 11:35:00,42.11,42.13,42.1,42.13,46400.0,24.9943,25.0062,24.9884,25.0062,46400.0
2006-10-09 11:40:00,42.12,42.12,42.01,42.06,64600.0,25.0002,25.0002,24.9349,24.9646,64600.0
2006-10-09 11:45:00,42.05,42.1,42.05,42.1,17800.0,24.9587,24.9884,24.9587,24.9884,17800.0
2006-10-09 11:50:00,42.1,42.13,42.09,42.13,14600.0,24.9884,25.0062,24.9824,25.0062,14600.0
2006-10-09 11:55:00,42.13,42.13,42.1,42.12,11000.0,25.0062,25.0062,24.9884,25.0002,11000.0
2006-10-09 12:00:00,42.12,42.13,42.1,42.11,24400.0,25.0002,25.0062,24.9884,24.9943,24400.0
2006-10-09 12:05:00,42.11,42.12,42.1,42.11,81400.0,24.9943,25.0002,24.9884,24.9943,81400.0
2006-10-09 12:10:00,42.12,42.15,42.12,42.14,15200.0,25.0002,25.018,25.0002,25.0121,15200.0
2006-10-09 12:15:00,42.13,42.18,42.12,42.16,31200.0,25.0062,25.0358,25.0002,25.024,31200.0
2006-10-09 12:20:00,42.16,42.2,42.16,42.19,18400.0,25.024,25.0477,25.024,25.0418,18400.0
2006-10-09 12:25:00,42.2,42.2,42.16,42.17,12800.0,25.0477,25.0477,25.024,25.0299,12800.0
2006-10-09 12:30:00,42.17,42.19,42.17,42.19,16200.0,25.0299,25.0418,25.0299,25.0418,16200.0
2006-10-09 12:35:00,42.19,42.22,42.19,42.22,9000.0,25.0418,25.0596,25.0418,25.0596,9000.0
2006-10-09 12:40:00,42.22,42.26,42.22,42.25,25200.0,25.0596,25.0833,25.0596,25.0774,25200.0
2006-10-09 12:45:00,42.25,42.27,42.24,42.27,23000.0,25.0774,25.0893,25.0715,25.0893,23000.0
2006-10-09 12:50:00,42.26,42.27,42.24,42.26,13600.0,25.0833,25.0893,25.0715,25.0833,13600.0
2006-10-09 12:55:00,42.25,42.27,42.24,42.24,12200.0,25.0774,25.0893,25.0715,25.0715,12200.0
2006-10-09 13:00:00,42.24,42.27,42.23,42.26,29400.0,25.0715,25.0893,25.0655,25.0833,29400.0
2006-10-09 13:05:00,42.26,42.27,42.23,42.25,30800.0,25.0833,25.0893,25.0655,25.0774,30800.0
2006-10-09 13:10:00,42.25,42.3,42.22,42.3,26800.0,25.0774,25.1071,25.0596,25.1071,26800.0
2006-10-09 13:15:00,42.31,42.33,42.29,42.33,10400.0,25.113,25.1249,25.1011,25.1249,10400.0
2006-10-09 13:20:00,42.32,42.33,42.29,42.32,14800.0,25.1189,25.1249,25.1011,25.1189,14800.0
2006-10-09 13:25:00,42.32,42.36,42.32,42.36,16800.0,25.1189,25.1427,25.1189,25.1427,16800.0
2006-10-09 13:30:00,42.36,42.37,42.35,42.37,11000.0,25.1427,25.1486,25.1367,25.1486,11000.0
2006-10-09 13:35:00,42.37,42.41,42.35,42.39,23200.0,25.1486,25.1724,25.1367,25.1605,23200.0
2006-10-09 13:40:00,42.4,42.41,42.35,42.38,37600.0,25.1664,25.1724,25.1367,25.1546,37600.0
2006-10-09 13:45:00,42.39,42.4,42.38,42.38,8600.0,25.1605,25.1664,25.1546,25.1546,8600.0
2006-10-09 13:50:00,42.38,42.41,42.37,42.39,10400.0,25.1546,25.1724,25.1486,25.1605,10400.0
2006-10-09 13:55:00,42.39,42.39,42.37,42.38,14000.0,25.1605,25.1605,25.1486,25.1546,14000.0
2006-10-09 14:00:00,42.37,42.38,42.35,42.35,13000.0,25.1486,25.1546,25.1367,25.1367,13000.0
2006-10-09 14:05:00,42.35,42.41,42.35,42.41,16800.0,25.1367,25.1724,25.1367,25.1724,16800.0
2006-10-09 14:10:00,42.41,42.46,42.41,42.46,30400.0,25.1724,25.202,25.1724,25.202,30400.0
2006-10-09 14:15:00,42.45,42.49,42.45,42.49,20400.0,25.1961,25.2198,25.1961,25.2198,20400.0
2006-10-09 14:20:00,42.48,42.49,42.48,42.48,6000.0,25.2139,25.2198,25.2139,25.2139,6000.0
2006-10-09 14:25:00,42.48,42.73,42.46,42.65,94200.0,25.2139,25.3623,25.202,25.3148,94200.0
2006-10-09 14:30:00,42.63,42.71,42.63,42.7,67800.0,25.3029,25.3504,25.3029,25.3445,67800.0
2006-10-09 14:35:00,42.71,42.71,42.63,42.63,27800.0,25.3504,25.3504,25.3029,25.3029,27800.0
2006-10-09 14:40:00,42.63,42.66,42.62,42.66,13600.0,25.3029,25.3207,25.297,25.3207,13600.0
2006-10-09 14:45:00,42.66,42.7,42.65,42.69,15000.0,25.3207,25.3445,25.3148,25.3386,15000.0
2006-10-09 14:50:00,42.69,42.69,42.62,42.64,18200.0,25.3386,25.3386,25.297,25.3089,18200.0
2006-10-09 14:55:00,42.63,42.66,42.63,42.63,15800.0,25.3029,25.3207,25.3029,25.3029,15800.0
2006-10-09 15:00:00,42.62,42.62,42.59,42.59,12400.0,25.297,25.297,25.2792,25.2792,12400.0
2006-10-09 15:05:00,42.59,42.59,42.52,42.52,19800.0,25.2792,25.2792,25.2376,25.2376,19800.0
2006-10-09 15:10:00,42.52,42.52,42.49,42.5,35800.0,25.2376,25.2376,25.2198,25.2258,35800.0
2006-10-09 15:15:00,42.5,42.51,42.49,42.49,20200.0,25.2258,25.2317,25.2198,25.2198,20200.0
2006-10-09 15:20:00,42.49,42.51,42.47,42.47,18200.0,25.2198,25.2317,25.208,25.208,18200.0
2006-10-09 15:25:00,42.47,42.49,42.47,42.49,11800.0,25.208,25.2198,25.208,25.2198,11800.0
2006-10-09 15:30:00,42.49,42.56,42.49,42.55,20400.0,25.2198,25.2614,25.2198,25.2555,20400.0
2006-10-09 15:35:00,42.55,42.56,42.51,42.51,14400.0,25.2555,25.2614,25.2317,25.2317,14400.0
2006-10-09 15:40:00,42.51,42.55,42.51,42.53,21200.0,25.2317,25.2555,25.2317,25.2436,21200.0
2006-10-09 15:45:00,42.53,42.54,42.49,42.54,16600.0,25.2436,25.2495,25.2198,25.2495,16600.0
2006-10-09 15:50:00,42.55,42.56,42.53,42.53,18400.0,25.2555,25.2614,25.2436,25.2436,18400.0
2006-10-09 15:55:00,42.54,42.54,42.49,42.52,32600.0,25.2495,25.2495,25.2198,25.2376,32600.0
2006-10-10 09:30:00,42.44,42.47,42.42,42.42,56600.0,25.1902,25.208,25.1783,25.1783,56600.0
2006-10-10 09:35:00,42.38,42.41,42.3,42.33,54000.0,25.1546,25.1724,25.1071,25.1249,54000.0
2006-10-10 09:40:00,42.33,42.42,42.32,42.32,44200.0,25.1249,25.1783,25.1189,25.1189,44200.0
2006-10-10 09:45:00,42.31,42.35,42.23,42.27,44000.0,25.113,25.1367,25.0655,25.0893,44000.0
2006-10-10 09:50:00,42.25,42.26,42.11,42.13,71400.0,25.0774,25.0833,24.9943,25.0062,71400.0
2006-10-10 09:55:00,42.13,42.15,42.07,42.08,47200.0,25.0062,25.018,24.9706,24.9765,47200.0
2006-10-10 10:00:00,42.09,42.12,42.06,42.07,27400.0,24.9824,25.0002,24.9646,24.9706,27400.0
2006-10-10 10:05:00,42.06,42.06,41.95,41.97,34800.0,24.9646,24.9646,24.8993,24.9112,34800.0
2006-10-10 10:10:00,41.96,42.04,41.96,41.99,22000.0,24.9053,24.9527,24.9053,24.9231,22000.0
2006-10-10 10:15:00,41.99,42.06,41.99,42.06,25000.0,24.9231,24.9646,24.9231,24.9646,25000.0
2006-10-10 10:20:00,42.05,42.06,42.02,42.03,20000.0,24.9587,24.9646,24.9409,24.9468,20000.0
2006-10-10 10:25:00,42.04,42.26,42.04,42.26,55800.0,24.9527,25.0833,24.9527,25.0833,55800.0
2006-10-10 10:30:00,42.26,42.35,42.26,42.34,46400.0,25.0833,25.1367,25.0833,25.1308,46400.0
2006-10-10 10:35:00,42.34,42.35,42.32,42.34,33600.0,25.1308,25.1367,25.1189,25.1308,33600.0
2006-10-10 10:40:00,42.34,42.37,42.33,42.33,61600.0,25.1308,25.1486,25.1249,25.1249,61600.0
2006-10-10 10:45:00,42.34,42.34,42.21,42.22,33600.0,25.1308,25.1308,25.0536,25.0596,33600.0
2006-10-10 10:50:00,42.23,42.23,42.18,42.22,13600.0,25.0655,25.0655,25.0358,25.0596,13600.0
2006-10-10 10:55:00,42.22,42.27,42.21,42.25,18600.0,25.0596,25.0893,25.0536,25.0774,18600.0
2006-10-10 11:00:00,42.25,42.33,42.22,42.22,30400.0,25.0774,25.1249,25.0596,25.0596,30400.0
2006-10-10 11:05:00,42.23,42.23,42.2,42.22,14200.0,25.0655,25.0655,25.0477,25.0596,14200.0
2006-10-10 11:10:00,42.21,42.31,42.21,42.31,33000.0,25.0536,25.113,25.0536,25.113,33000.0
2006-10-10 11:15:00,42.31,42.31,42.27,42.27,24000.0,25.113,25.113,25.0893,25.0893,24000.0
2006-10-10 11:20:00,42.27,42.39,42.27,42.39,52600.0,25.0893,25.1605,25.0893,25.1605,52600.0
2006-10-10 11:25:00,42.37,42.37,42.32,42.32,20600.0,25.1486,25.1486,25.1189,25.1189,20600.0
2006-10-10 11:30:00,42.32,42.33,42.31,42.33,22000.0,25.1189,25.1249,25.113,25.1249,22000.0
2006-10-10 11:35:00,42.32,42.32,42.27,42.28,22800.0,25.1189,25.1189,25.0893,25.0952,22800.0
2006-10-10 11:40:00,42.28,42.29,42.27,42.29,14000.0,25.0952,25.1011,25.0893,25.1011,14000.0
2006-10-10 11:45:00,42.29,42.29,42.27,42.27,23200.0,25.1011,25.1011,25.0893,25.0893,23200.0
2006-10-10 11:50:00,42.26,42.27,42.25,42.27,25800.0,25.0833,25.0893,25.0774,25.0893,25800.0
2006-10-10 11:55:00,42.26,42.27,42.24,42.25,13400.0,25.0833,25.0893,25.0715,25.0774,13400.0
2006-10-10 12:00:00,42.25,42.25,42.24,42.24,25800.0,25.0774,25.0774,25.0715,25.0715,25800.0
2006-10-10 12:05:00,42.23,42.24,42.2,42.21,14600.0,25.0655,25.0715,25.0477,25.0536,14600.0
2006-10-10 12:10:00,42.2,42.27,42.2,42.26,24200.0,25.0477,25.0893,25.0477,25.0833,24200.0
2006-10-10 12:15:00,42.26,42.27,42.21,42.21,19000.0,25.0833,25.0893,25.0536,25.0536,19000.0
2006-10-10 12:20:00,42.2,42.22,42.17,42.18,12400.0,25.0477,25.0596,25.0299,25.0358,12400.0
2006-10-10 12:25:00,42.18,42.19,42.15,42.15,9200.0,25.0358,25.0418,25.018,25.018,9200.0
2006-10-10 12:30:00,42.15,42.15,42.1,42.12,14400.0,25.018,25.018,24.9884,25.0002,14400.0
2006-10-10 12:35:00,42.12,42.17,42.1,42.1,36000.0,25.0002,25.0299,24.9884,24.9884,36000.0
2006-10-10 12:40:00,42.11,42.18,42.11,42.18,8400.0,24.9943,25.0358,24.9943,25.0358,8400.0
2006-10-10 12:45:00,42.16,42.17,42.15,42.17,8200.0,25.024,25.0299,25.018,25.0299,8200.0
2006-10-10 12:50:00,42.15,42.17,42.14,42.17,9800.0,25.018,25.0299,25.0121,25.0299,9800.0
2006-10-10 12:55:00,42.16,42.18,42.15,42.17,4800.0,25.024,25.0358,25.018,25.0299,4800.0
2006-10-10 13:00:00,42.17,42.22,42.17,42.22,11600.0,25.0299,25.0596,25.0299,25.0596,11600.0
2006-10-10 13:05:00,42.21,42.25,42.18,42.19,16600.0,25.0536,25.0774,25.0358,25.0418,16600.0
2006-10-10 13:10:00,42.19,42.2,42.17,42.17,17400.0,25.0418,25.0477,25.0299,25.0299,17400.0
2006-10-10 13:15:00,42.17,42.17,42.12,42.12,21400.0,25.0299,25.0299,25.0002,25.0002,21400.0
2006-10-10 13:20:00,42.12,42.17,42.1,42.17,6400.0,25.0002,25.0299,24.9884,25.0299,6400.0
2006-10-10 13:25:00,42.16,42.16,42.13,42.16,9400.0,25.024,25.024,25.0062,25.024,9400.0
2006-10-10 13:30:00,42.15,42.15,42.09,42.1,14800.0,25.018,25.018,24.9824,24.9884,14800.0
2006-10-10 13:35:00,42.1,42.16,42.1,42.11,31200.0,24.9884,25.024,24.9884,24.9943,31200.0
2006-10-10 13:40:00,42.12,42.15,42.1,42.15,10600.0,25.0002,25.018,24.9884,25.018,10600.0
2006-10-10 13:45:00,42.13,42.18,42.12,42.16,10000.0,25.0062,25.0358,25.0002,25.024,10000.0
2006-10-10 13:50:00,42.16,42.19,42.13,42.19,14200.0,25.024,25.0418,25.0062,25.0418,14200.0
2006-10-10 13:55:00,42.19,42.21,42.15,42.19,20200.0,25.0418,25.0536,25.018,25.0418,20200.0
2006-10-10 14:00:00,42.19,42.19,42.13,42.15,16000.0,25.0418,25.0418,25.0062,25.018,16000.0
2006-10-10 14:05:00,42.16,42.22,42.13,42.19,31800.0,25.024,25.0596,25.0062,25.0418,31800.0
2006-10-10 14:10:00,42.18,42.2,42.14,42.17,17000.0,25.0358,25.0477,25.0121,25.0299,17000.0
2006-10-10 14:15:00,42.16,42.2,42.16,42.19,10200.0,25.024,25.0477,25.024,25.0418,10200.0
2006-10-10 14:20:00,42.18,42.21,42.17,42.19,21000.0,25.0358,25.0536,25.0299,25.0418,21000.0
2006-10-10 14:25:00,42.19,42.21,42.19,42.21,7800.0,25.0418,25.0536,25.0418,25.0536,7800.0
2006-10-10 14:30:00,42.21,42.31,42.21,42.29,29400.0,25.0536,25.113,25.0536,25.1011,29400.0
2006-10-10 14:35:00,42.29,42.3,42.27,42.3,27200.0,25.1011,25.1071,25.0893,25.1071,27200.0
2006-10-10 14:40:00,42.3,42.31,42.27,42.3,21800.0,25.1071,25.113,25.0893,25.1071,21800.0
2006-10-10 14:45:00,42.3,42.35,42.29,42.35,21000.0,25.1071,25.1367,25.1011,25.1367,21000.0
2006-10-10 14:50:00,42.36,42.38,42.36,42.38,28000.0,25.1427,25.1546,25.1427,25.1546,28000.0
2006-10-10 14:55:00,42.37,42.39,42.36,42.38,21800.0,25.1486,25.1605,25.1427,25.1546,21800.0
2006-10-10 15:00:00,42.38,42.4,42.36,42.39,35800.0,25.1546,25.1664,25.1427,25.1605,35800.0
2006-10-10 15:05:00,42.4,42.4,42.36,42.37,27600.0,25.1664,25.1664,25.1427,25.1486,27600.0
2006-10-10 15:10:00,42.37,42.37,42.32,42.33,26600.0,25.1486,25.1486,25.1189,25.1249,26600.0
2006-10-10 15:15:00,42.33,42.35,42.3,42.34,25600.0,25.1249,25.1367,25.1071,25.1308,25600.0
2006-10-10 15:20:00,42.34,42.36,42.32,42.36,23600.0,25.1308,25.1427,25.1189,25.1427,23600.0
2006-10-10 15:25:00,42.35,42.38,42.33,42.33,18200.0,25.1367,25.1546,25.1249,25.1249,18200.0
2006-10-10 15:30:00,42.34,42.35,42.27,42.27,20200.0,25.1308,25.1367,25.0893,25.0893,20200.0
2006-10-10 15:35:00,42.27,42.27,42.25,42.26,12400.0,25.0893,25.0893,25.0774,25.0833,12400.0
2006-10-10 15:40:00,42.26,42.28,42.25,42.27,34200.0,25.0833,25.0952,25.0774,25.0893,34200.0
2006-10-10 15:45:00,42.27,42.28,42.26,42.26,35400.0,25.0893,25.0952,25.0833,25.0833,35400.0
2006-10-10 15:50:00,42.26,42.26,42.23,42.24,32600.0,25.0833,25.0833,25.0655,25.0715,32600.0
2006-10-10 15:55:00,42.24,42.25,42.22,42.22,78800.0,25.0715,25.0774,25.0596,25.0596,78800.0
2006-10-11 09:30:00,41.83,41.93,41.79,41.92,101000.0,24.8281,24.8875,24.8044,24.8815,101000.0
2006-10-11 09:35:00,41.9,41.99,41.86,41.93,20200.0,24.8696,24.9231,24.8459,24.8875,20200.0
2006-10-11 09:40:00,41.93,42.02,41.93,41.95,21200.0,24.8875,24.9409,24.8875,24.8993,21200.0
2006-10-11 09:45:00,41.98,42.05,41.93,41.97,47600.0,24.9171,24.9587,24.8875,24.9112,47600.0
2006-10-11 09:50:00,41.96,41.96,41.88,41.89,23000.0,24.9053,24.9053,24.8578,24.8637,23000.0
2006-10-11 09:55:00,41.88,41.91,41.84,41.85,42200.0,24.8578,24.8756,24.834,24.84,42200.0
2006-10-11 10:00:00,41.85,41.87,41.77,41.77,43800.0,24.84,24.8518,24.7925,24.7925,43800.0
2006-10-11 10:05:00,41.77,41.8,41.74,41.79,65400.0,24.7925,24.8103,24.7747,24.8044,65400.0
2006-10-11 10:10:00,41.8,41.8,41.79,41.8,60400.0,24.8103,24.8103,24.8044,24.8103,60400.0
2006-10-11 10:15:00,41.8,41.81,41.77,41.8,37000.0,24.8103,24.8162,24.7925,24.8103,37000.0
2006-10-11 10:20:00,41.8,41.8,41.71,41.73,50000.0,24.8103,24.8103,24.7569,24.7687,50000.0
2006-10-11 10:25:00,41.72,41.76,41.71,41.76,44600.0,24.7628,24.7866,24.7569,24.7866,44600.0
2006-10-11 10:30:00,41.76,41.85,41.75,41.84,38600.0,24.7866,24.84,24.7806,24.834,38600.0
2006-10-11 10:35:00,41.83,41.86,41.8,41.8,39200.0,24.8281,24.8459,24.8103,24.8103,39200.0
2006-10-11 10:40:00,41.82,41.83,41.79,41.83,26000.0,24.8222,24.8281,24.8044,24.8281,26000.0
2006-10-11 10:45:00,41.82,41.84,41.79,41.79,71200.0,24.8222,24.834,24.8044,24.8044,71200.0
2006-10-11 10:50:00,41.79,41.8,41.77,41.8,55200.0,24.8044,24.8103,24.7925,24.8103,55200.0
2006-10-11 10:55:00,41.81,41.82,41.77,41.82,32400.0,24.8162,24.8222,24.7925,24.8222,32400.0
2006-10-11 11:00:00,41.82,41.82,41.79,41.8,20000.0,24.8222,24.8222,24.8044,24.8103,20000.0
2006-10-11 11:05:00,41.8,41.81,41.77,41.77,23400.0,24.8103,24.8162,24.7925,24.7925,23400.0
2006-10-11 11:10:00,41.78,41.82,41.77,41.81,22400.0,24.7984,24.8222,24.7925,24.8162,22400.0
2006-10-11 11:15:00,41.8,41.81,41.77,41.81,33600.0,24.8103,24.8162,24.7925,24.8162,33600.0
2006-10-11 11:20:00,41.81,41.82,41.8,41.82,17200.0,24.8162,24.8222,24.8103,24.8222,17200.0
2006-10-11 11:25:00,41.82,41.83,41.8,41.81,17200.0,24.8222,24.8281,24.8103,24.8162,17200.0
2006-10-11 11:30:00,41.8,41.8,41.77,41.78,19400.0,24.8103,24.8103,24.7925,24.7984,19400.0
2006-10-11 11:35:00,41.79,41.8,41.79,41.8,12400.0,24.8044,24.8103,24.8044,24.8103,12400.0
2006-10-11 11:40:00,41.82,41.85,41.82,41.84,17800.0,24.8222,24.84,24.8222,24.834,17800.0
2006-10-11 11:45:00,41.84,41.86,41.83,41.83,26600.0,24.834,24.8459,24.8281,24.8281,26600.0
2006-10-11 11:50:00,41.83,41.83,41.79,41.8,43600.0,24.8281,24.8281,24.8044,24.8103,43600.0
2006-10-11 11:55:00,41.79,41.8,41.75,41.75,22400.0,24.8044,24.8103,24.7806,24.7806,22400.0
2006-10-11 12:00:00,41.75,41.77,41.74,41.76,51800.0,24.7806,24.7925,24.7747,24.7866,51800.0
2006-10-11 12:05:00,41.76,41.77,41.73,41.77,19000.0,24.7866,24.7925,24.7687,24.7925,19000.0
2006-10-11 12:10:00,41.77,41.77,41.72,41.73,28400.0,24.7925,24.7925,24.7628,24.7687,28400.0
2006-10-11 12:15:00,41.72,41.72,41.6,41.61,48400.0,24.7628,24.7628,24.6916,24.6975,48400.0
2006-10-11 12:20:00,41.6,41.63,41.58,41.59,29600.0,24.6916,24.7094,24.6797,24.6856,29600.0
2006-10-11 12:25:00,41.58,41.61,41.54,41.54,68000.0,24.6797,24.6975,24.656,24.656,68000.0
2006-10-11 12:30:00,41.54,41.55,41.51,41.53,56600.0,24.656,24.6619,24.6382,24.65,56600.0
2006-10-11 12:35:00,41.53,41.58,41.52,41.58,33800.0,24.65,24.6797,24.6441,24.6797,33800.0
2006-10-11 12:40:00,41.59,41.62,41.59,41.62,26400.0,24.6856,24.7035,24.6856,24.7035,26400.0
2006-10-11 12:45:00,41.62,41.7,41.62,41.69,35000.0,24.7035,24.7509,24.7035,24.745,35000.0
2006-10-11 12:50:00,41.69,41.72,41.69,41.7,55400.0,24.745,24.7628,24.745,24.7509,55400.0
2006-10-11 12:55:00,41.71,41.74,41.71,41.72,32600.0,24.7569,24.7747,24.7569,24.7628,32600.0
2006-10-11 13:00:00,41.73,41.74,41.72,41.74,14200.0,24.7687,24.7747,24.7628,24.7747,14200.0
2006-10-11 13:05:00,41.74,41.79,41.74,41.79,30800.0,24.7747,24.8044,24.7747,24.8044,30800.0
2006-10-11 13:10:00,41.79,41.81,41.74,41.77,27400.0,24.8044,24.8162,24.7747,24.7925,27400.0
2006-10-11 13:15:00,41.76,41.8,41.75,41.8,27800.0,24.7866,24.8103,24.7806,24.8103,27800.0
2006-10-11 13:20:00,41.8,41.8,41.75,41.77,29600.0,24.8103,24.8103,24.7806,24.7925,29600.0
2006-10-11 13:25:00,41.77,41.8,41.75,41.78,15600.0,24.7925,24.8103,24.7806,24.7984,15600.0
2006-10-11 13:30:00,41.79,41.8,41.76,41.8,26000.0,24.8044,24.8103,24.7866,24.8103,26000.0
2006-10-11 13:35:00,41.8,41.83,41.77,41.82,71600.0,24.8103,24.8281,24.7925,24.8222,71600.0
2006-10-11 13:40:00,41.83,41.86,41.81,41.85,24000.0,24.8281,24.8459,24.8162,24.84,24000.0
2006-10-11 13:45:00,41.85,41.9,41.85,41.87,18200.0,24.84,24.8696,24.84,24.8518,18200.0
2006-10-11 13:50:00,41.87,41.88,41.85,41.86,17000.0,24.8518,24.8578,24.84,24.8459,17000.0
2006-10-11 13:55:00,41.85,41.9,41.85,41.9,16000.0,24.84,24.8696,24.84,24.8696,16000.0
2006-10-11 14:00:00,41.9,41.9,41.81,41.87,58400.0,24.8696,24.8696,24.8162,24.8518,58400.0
2006-10-11 14:05:00,41.88,41.9,41.86,41.9,33000.0,24.8578,24.8696,24.8459,24.8696,33000.0
2006-10-11 14:10:00,41.9,41.97,41.88,41.95,43000.0,24.8696,24.9112,24.8578,24.8993,43000.0
2006-10-11 14:15:00,41.95,41.97,41.85,41.85,36000.0,24.8993,24.9112,24.84,24.84,36000.0
2006-10-11 14:20:00,41.84,41.88,41.81,41.84,25800.0,24.834,24.8578,24.8162,24.834,25800.0
2006-10-11 14:25:00,41.85,41.9,41.82,41.89,25400.0,24.84,24.8696,24.8222,24.8637,25400.0
2006-10-11 14:30:00,41.87,41.9,41.82,41.82,80400.0,24.8518,24.8696,24.8222,24.8222,80400.0
2006-10-11 14:35:00,41.81,41.81,41.78,41.79,52600.0,24.8162,24.8162,24.7984,24.8044,52600.0
2006-10-11 14:40:00,41.79,41.8,41.74,41.79,24400.0,24.8044,24.8103,24.7747,24.8044,24400.0
2006-10-11 14:45:00,41.79,41.83,41.79,41.81,21800.0,24.8044,24.8281,24.8044,24.8162,21800.0
2006-10-11 14:50:00,41.81,41.81,41.69,41.74,56600.0,24.8162,24.8162,24.745,24.7747,56600.0
2006-10-11 14:55:00,41.74,41.85,41.74,41.85,41000.0,24.7747,24.84,24.7747,24.84,41000.0
2006-10-11 15:00:00,41.85,41.87,41.77,41.82,41200.0,24.84,24.8518,24.7925,24.8222,41200.0
2006-10-11 15:05:00,41.79,41.85,41.78,41.85,37800.0,24.8044,24.84,24.7984,24.84,37800.0
2006-10-11 15:10:00,41.85,41.92,41.8,41.91,32400.0,24.84,24.8815,24.8103,24.8756,32400.0
2006-10-11 15:15:00,41.91,41.97,41.9,41.92,46200.0,24.8756,24.9112,24.8696,24.8815,46200.0
2006-10-11 15:20:00,41.92,41.92,41.87,41.92,20200.0,24.8815,24.8815,24.8518,24.8815,20200.0
2006-10-11 15:25:00,41.92,41.96,41.92,41.93,26200.0,24.8815,24.9053,24.8815,24.8875,26200.0
2006-10-11 15:30:00,41.93,41.98,41.92,41.98,23200.0,24.8875,24.9171,24.8815,24.9171,23200.0
2006-10-11 15:35:00,41.97,41.99,41.9,41.91,17800.0,24.9112,24.9231,24.8696,24.8756,17800.0
2006-10-11 15:40:00,41.88,41.9,41.85,41.85,43600.0,24.8578,24.8696,24.84,24.84,43600.0
2006-10-11 15:45:00,41.85,41.9,41.83,41.9,28000.0,24.84,24.8696,24.8281,24.8696,28000.0
2006-10-11 15:50:00,41.89,41.92,41.86,41.9,31200.0,24.8637,24.8815,24.8459,24.8696,31200.0
2006-10-11 15:55:00,41.9,41.9,41.88,41.9,24600.0,24.8696,24.8696,24.8578,24.8696,24600.0
2006-10-12 09:30:00,42.13,42.15,42.04,42.04,40600.0,25.0062,25.018,24.9527,24.9527,40600.0
2006-10-12 09:35:00,42.04,42.09,42.0,42.09,11000.0,24.9527,24.9824,24.929,24.9824,11000.0
2006-10-12 09:40:00,42.08,42.23,42.08,42.1,27800.0,24.9765,25.0655,24.9765,24.9884,27800.0
2006-10-12 09:45:00,42.08,42.11,42.03,42.11,23800.0,24.9765,24.9943,24.9468,24.9943,23800.0
2006-10-12 09:50:00,42.11,42.11,42.01,42.02,31600.0,24.9943,24.9943,24.9349,24.9409,31600.0
2006-10-12 09:55:00,42.02,42.07,42.01,42.07,63400.0,24.9409,24.9706,24.9349,24.9706,63400.0
2006-10-12 10:00:00,42.06,42.1,42.06,42.1,28600.0,24.9646,24.9884,24.9646,24.9884,28600.0
2006-10-12 10:05:00,42.1,42.16,42.04,42.05,28600.0,24.9884,25.024,24.9527,24.9587,28600.0
2006-10-12 10:10:00,42.05,42.12,42.02,42.12,21400.0,24.9587,25.0002,24.9409,25.0002,21400.0
2006-10-12 10:15:00,42.12,42.13,42.08,42.13,17600.0,25.0002,25.0062,24.9765,25.0062,17600.0
2006-10-12 10:20:00,42.13,42.15,42.02,42.02,31000.0,25.0062,25.018,24.9409,24.9409,31000.0
2006-10-12 10:25:00,42.02,42.02,41.99,42.01,51200.0,24.9409,24.9409,24.9231,24.9349,51200.0
2006-10-12 10:30:00,42.02,42.04,41.88,41.88,50800.0,24.9409,24.9527,24.8578,24.8578,50800.0
2006-10-12 10:35:00,41.88,41.96,41.88,41.95,35600.0,24.8578,24.9053,24.8578,24.8993,35600.0
2006-10-12 10:40:00,41.95,41.96,41.92,41.94,45200.0,24.8993,24.9053,24.8815,24.8934,45200.0
2006-10-12 10:45:00,41.95,41.99,41.92,41.96,31000.0,24.8993,24.9231,24.8815,24.9053,31000.0
2006-10-12 10:50:00,41.96,41.98,41.96,41.98,53800.0,24.9053,24.9171,24.9053,24.9171,53800.0
2006-10-12 10:55:00,41.98,42.03,41.98,42.02,37200.0,24.9171,24.9468,24.9171,24.9409,37200.0
2006-10-12 11:00:00,42.02,42.02,41.98,41.99,47400.0,24.9409,24.9409,24.9171,24.9231,47400.0
2006-10-12 11:05:00,41.99,42.02,41.96,42.02,27400.0,24.9231,24.9409,24.9053,24.9409,27400.0
2006-10-12 11:10:00,42.01,42.08,42.01,42.08,19600.0,24.9349,24.9765,24.9349,24.9765,19600.0
2006-10-12 11:15:00,42.07,42.08,42.01,42.06,37000.0,24.9706,24.9765,24.9349,24.9646,37000.0
2006-10-12 11:20:00,42.07,42.12,42.05,42.1,26600.0,24.9706,25.0002,24.9587,24.9884,26600.0
2006-10-12 11:25:00,42.1,42.1,42.06,42.09,19400.0,24.9884,24.9884,24.9646,24.9824,19400.0
2006-10-12 11:30:00,42.09,42.1,42.03,42.04,15000.0,24.9824,24.9884,24.9468,24.9527,15000.0
2006-10-12 11:35:00,42.04,42.1,42.04,42.1,14200.0,24.9527,24.9884,24.9527,24.9884,14200.0
2006-10-12 11:40:00,42.1,42.14,42.1,42.13,18600.0,24.9884,25.0121,24.9884,25.0062,18600.0
2006-10-12 11:45:00,42.13,42.17,42.13,42.17,21400.0,25.0062,25.0299,25.0062,25.0299,21400.0
2006-10-12 11:50:00,42.17,42.2,42.16,42.19,14200.0,25.0299,25.0477,25.024,25.0418,14200.0
2006-10-12 11:55:00,42.18,42.21,42.16,42.16,14600.0,25.0358,25.0536,25.024,25.024,14600.0
2006-10-12 12:00:00,42.17,42.19,42.15,42.16,42600.0,25.0299,25.0418,25.018,25.024,42600.0
2006-10-12 12:05:00,42.16,42.2,42.16,42.2,19400.0,25.024,25.0477,25.024,25.0477,19400.0
2006-10-12 12:10:00,42.2,42.23,42.17,42.22,22400.0,25.0477,25.0655,25.0299,25.0596,22400.0
2006-10-12 12:15:00,42.22,42.22,42.17,42.18,11400.0,25.0596,25.0596,25.0299,25.0358,11400.0
2006-10-12 12:20:00,42.18,42.2,42.16,42.2,19800.0,25.0358,25.0477,25.024,25.0477,19800.0
2006-10-12 12:25:00,42.19,42.19,42.15,42.16,25800.0,25.0418,25.0418,25.018,25.024,25800.0
2006-10-12 12:30:00,42.16,42.2,42.15,42.17,16400.0,25.024,25.0477,25.018,25.0299,16400.0
2006-10-12 12:35:00,42.16,42.2,42.15,42.17,17400.0,25.024,25.0477,25.018,25.0299,17400.0
2006-10-12 12:40:00,42.18,42.22,42.17,42.21,19800.0,25.0358,25.0596,25.0299,25.0536,19800.0
2006-10-12 12:45:00,42.22,42.24,42.19,42.19,15800.0,25.0596,25.0715,25.0418,25.0418,15800.0
2006-10-12 12:50:00,42.2,42.23,42.17,42.17,9000.0,25.0477,25.0655,25.0299,25.0299,9000.0
2006-10-12 12:55:00,42.17,42.22,42.17,42.22,32600.0,25.0299,25.0596,25.0299,25.0596,32600.0
2006-10-12 13:00:00,42.22,42.22,42.17,42.19,12800.0,25.0596,25.0596,25.0299,25.0418,12800.0
2006-10-12 13:05:00,42.18,42.2,42.18,42.18,9600.0,25.0358,25.0477,25.0358,25.0358,9600.0
2006-10-12 13:10:00,42.18,42.2,42.15,42.2,10000.0,25.0358,25.0477,25.018,25.0477,10000.0
2006-10-12 13:15:00,42.19,42.2,42.17,42.2,7600.0,25.0418,25.0477,25.0299,25.0477,7600.0
2006-10-12 13:20:00,42.2,42.21,42.19,42.21,11400.0,25.0477,25.0536,25.0418,25.0536,11400.0
2006-10-12 13:25:00,42.21,42.24,42.2,42.24,5800.0,25.0536,25.0715,25.0477,25.0715,5800.0
2006-10-12 13:30:00,42.24,42.24,42.19,42.23,10400.0,25.0715,25.0715,25.0418,25.0655,10400.0
2006-10-12 13:35:00,42.23,42.26,42.22,42.26,21600.0,25.0655,25.0833,25.0596,25.0833,21600.0
2006-10-12 13:40:00,42.25,42.25,42.24,42.24,10200.0,25.0774,25.0774,25.0715,25.0715,10200.0
2006-10-12 13:45:00,42.24,42.24,42.24,42.24,9400.0,25.0715,25.0715,25.0715,25.0715,9400.0
2006-10-12 13:50:00,42.24,42.27,42.23,42.27,18400.0,25.0715,25.0893,25.0655,25.0893,18400.0
2006-10-12 13:55:00,42.27,42.3,42.27,42.27,16000.0,25.0893,25.1071,25.0893,25.0893,16000.0
2006-10-12 14:00:00,42.27,42.35,42.27,42.34,21000.0,25.0893,25.1367,25.0893,25.1308,21000.0
2006-10-12 14:05:00,42.32,42.36,42.32,42.34,14200.0,25.1189,25.1427,25.1189,25.1308,14200.0
2006-10-12 14:10:00,42.34,42.46,42.34,42.4,38800.0,25.1308,25.202,25.1308,25.1664,38800.0
2006-10-12 14:15:00,42.4,42.44,42.39,42.39,63600.0,25.1664,25.1902,25.1605,25.1605,63600.0
2006-10-12 14:20:00,42.39,42.39,42.35,42.38,34200.0,25.1605,25.1605,25.1367,25.1546,34200.0
2006-10-12 14:25:00,42.4,42.42,42.37,42.38,27400.0,25.1664,25.1783,25.1486,25.1546,27400.0
2006-10-12 14:30:00,42.38,42.38,42.35,42.38,26600.0,25.1546,25.1546,25.1367,25.1546,26600.0
2006-10-12 14:35:00,42.38,42.44,42.38,42.44,16800.0,25.1546,25.1902,25.1546,25.1902,16800.0
2006-10-12 14:40:00,42.43,42.43,42.38,42.38,22800.0,25.1842,25.1842,25.1546,25.1546,22800.0
2006-10-12 14:45:00,42.39,42.43,42.38,42.4,23200.0,25.1605,25.1842,25.1546,25.1664,23200.0
2006-10-12 14:50:00,42.38,42.42,42.37,42.42,23600.0,25.1546,25.1783,25.1486,25.1783,23600.0
2006-10-12 14:55:00,42.42,42.43,42.4,42.42,10800.0,25.1783,25.1842,25.1664,25.1783,10800.0
2006-10-12 15:00:00,42.42,42.47,42.42,42.45,24400.0,25.1783,25.208,25.1783,25.1961,24400.0
2006-10-12 15:05:00,42.45,42.46,42.41,42.41,22800.0,25.1961,25.202,25.1724,25.1724,22800.0
2006-10-12 15:10:00,42.41,42.5,42.41,42.49,35000.0,25.1724,25.2258,25.1724,25.2198,35000.0
2006-10-12 15:15:00,42.49,42.52,42.49,42.5,38400.0,25.2198,25.2376,25.2198,25.2258,38400.0
2006-10-12 15:20:00,42.49,42.55,42.48,42.55,52200.0,25.2198,25.2555,25.2139,25.2555,52200.0
2006-10-12 15:25:00,42.55,42.59,42.55,42.56,36800.0,25.2555,25.2792,25.2555,25.2614,36800.0
2006-10-12 15:30:00,42.57,42.57,42.52,42.57,45000.0,25.2673,25.2673,25.2376,25.2673,45000.0
2006-10-12 15:35:00,42.58,42.6,42.57,42.6,55000.0,25.2733,25.2851,25.2673,25.2851,55000.0
2006-10-12 15:40:00,42.6,42.62,42.54,42.55,50800.0,25.2851,25.297,25.2495,25.2555,50800.0
2006-10-12 15:45:00,42.55,42.55,42.52,42.52,45600.0,25.2555,25.2555,25.2376,25.2376,45600.0
2006-10-12 15:50:00,42.52,42.53,42.51,42.53,52400.0,25.2376,25.2436,25.2317,25.2436,52400.0
2006-10-12 15:55:00,42.54,42.55,42.52,42.54,77600.0,25.2495,25.2555,25.2376,25.2495,77600.0
2006-10-13 09:30:00,42.52,42.52,42.38,42.38,35800.0,25.2376,25.2376,25.1546,25.1546,35800.0
2006-10-13 09:35:00,42.38,42.49,42.35,42.45,18600.0,25.1546,25.2198,25.1367,25.1961,18600.0
2006-10-13 09:40:00,42.45,42.47,42.4,42.42,18200.0,25.1961,25.208,25.1664,25.1783,18200.0
2006-10-13 09:45:00,42.42,42.45,42.4,42.41,28400.0,25.1783,25.1961,25.1664,25.1724,28400.0
2006-10-13 09:50:00,42.41,42.47,42.38,42.39,21200.0,25.1724,25.208,25.1546,25.1605,21200.0
2006-10-13 09:55:00,42.38,42.42,42.37,42.42,15000.0,25.1546,25.1783,25.1486,25.1783,15000.0
2006-10-13 10:00:00,42.41,42.48,42.41,42.44,39600.0,25.1724,25.2139,25.1724,25.1902,39600.0
2006-10-13 10:05:00,42.44,42.44,42.35,42.35,20600.0,25.1902,25.1902,25.1367,25.1367,20600.0
2006-10-13 10:10:00,42.37,42.41,42.35,42.38,29000.0,25.1486,25.1724,25.1367,25.1546,29000.0
2006-10-13 10:15:00,42.38,42.38,42.19,42.2,90200.0,25.1546,25.1546,25.0418,25.0477,90200.0
2006-10-13 10:20:00,42.2,42.29,42.2,42.29,41600.0,25.0477,25.1011,25.0477,25.1011,41600.0
2006-10-13 10:25:00,42.29,42.3,42.23,42.24,22600.0,25.1011,25.1071,25.0655,25.0715,22600.0
2006-10-13 10:30:00,42.24,42.31,42.21,42.3,19800.0,25.0715,25.113,25.0536,25.1071,19800.0
2006-10-13 10:35:00,42.31,42.35,42.26,42.26,28400.0,25.113,25.1367,25.0833,25.0833,28400.0
2006-10-13 10:40:00,42.27,42.34,42.26,42.32,12200.0,25.0893,25.1308,25.0833,25.1189,12200.0
2006-10-13 10:45:00,42.34,42.34,42.25,42.29,9200.0,25.1308,25.1308,25.0774,25.1011,9200.0
2006-10-13 10:50:00,42.3,42.35,42.27,42.35,25800.0,25.1071,25.1367,25.0893,25.1367,25800.0
2006-10-13 10:55:00,42.35,42.37,42.34,42.37,18800.0,25.1367,25.1486,25.1308,25.1486,18800.0
2006-10-13 11:00:00,42.35,42.37,42.34,42.34,10400.0,25.1367,25.1486,25.1308,25.1308,10400.0
2006-10-13 11:05:00,42.35,42.35,42.31,42.31,7200.0,25.1367,25.1367,25.113,25.113,7200.0
2006-10-13 11:10:00,42.32,42.38,42.32,42.37,12600.0,25.1189,25.1546,25.1189,25.1486,12600.0
2006-10-13 11:15:00,42.38,42.4,42.37,42.39,6000.0,25.1546,25.1664,25.1486,25.1605,6000.0
2006-10-13 11:20:00,42.4,42.4,42.33,42.34,17200.0,25.1664,25.1664,25.1249,25.1308,17200.0
2006-10-13 11:25:00,42.33,42.35,42.33,42.35,37400.0,25.1249,25.1367,25.1249,25.1367,37400.0
2006-10-13 11:30:00,42.34,42.37,42.32,42.32,22000.0,25.1308,25.1486,25.1189,25.1189,22000.0
2006-10-13 11:35:00,42.32,42.33,42.23,42.28,54800.0,25.1189,25.1249,25.0655,25.0952,54800.0
2006-10-13 11:40:00,42.28,42.28,42.24,42.24,19000.0,25.0952,25.0952,25.0715,25.0715,19000.0
2006-10-13 11:45:00,42.24,42.3,42.22,42.23,37000.0,25.0715,25.1071,25.0596,25.0655,37000.0
2006-10-13 11:50:00,42.24,42.27,42.22,42.23,23200.0,25.0715,25.0893,25.0596,25.0655,23200.0
2006-10-13 11:55:00,42.22,42.23,42.17,42.19,28800.0,25.0596,25.0655,25.0299,25.0418,28800.0
2006-10-13 12:00:00,42.18,42.18,42.15,42.17,14600.0,25.0358,25.0358,25.018,25.0299,14600.0
2006-10-13 12:05:00,42.17,42.17,42.12,42.16,28400.0,25.0299,25.0299,25.0002,25.024,28400.0
2006-10-13 12:10:00,42.15,42.21,42.14,42.2,10600.0,25.018,25.0536,25.0121,25.0477,10600.0
2006-10-13 12:15:00,42.22,42.25,42.2,42.24,50600.0,25.0596,25.0774,25.0477,25.0715,50600.0
2006-10-13 12:20:00,42.25,42.27,42.21,42.21,42000.0,25.0774,25.0893,25.0536,25.0536,42000.0
2006-10-13 12:25:00,42.22,42.22,42.17,42.17,9200.0,25.0596,25.0596,25.0299,25.0299,9200.0
2006-10-13 12:30:00,42.17,42.26,42.17,42.24,19000.0,25.0299,25.0833,25.0299,25.0715,19000.0
2006-10-13 12:35:00,42.24,42.24,42.21,42.23,13600.0,25.0715,25.0715,25.0536,25.0655,13600.0
2006-10-13 12:40:00,42.25,42.27,42.23,42.24,15000.0,25.0774,25.0893,25.0655,25.0715,15000.0
2006-10-13 12:45:00,42.26,42.26,42.21,42.23,11600.0,25.0833,25.0833,25.0536,25.0655,11600.0
2006-10-13 12:50:00,42.23,42.24,42.22,42.23,8400.0,25.0655,25.0715,25.0596,25.0655,8400.0
2006-10-13 12:55:00,42.23,42.24,42.2,42.2,4800.0,25.0655,25.0715,25.0477,25.0477,4800.0
2006-10-13 13:00:00,42.2,42.21,42.18,42.18,9800.0,25.0477,25.0536,25.0358,25.0358,9800.0
2006-10-13 13:05:00,42.18,42.19,42.13,42.17,15400.0,25.0358,25.0418,25.0062,25.0299,15400.0
2006-10-13 13:10:00,42.16,42.17,42.13,42.17,14000.0,25.024,25.0299,25.0062,25.0299,14000.0
2006-10-13 13:15:00,42.15,42.19,42.15,42.19,7800.0,25.018,25.0418,25.018,25.0418,7800.0
2006-10-13 13:20:00,42.18,42.2,42.15,42.2,14400.0,25.0358,25.0477,25.018,25.0477,14400.0
2006-10-13 13:25:00,42.2,42.24,42.19,42.2,11800.0,25.0477,25.0715,25.0418,25.0477,11800.0
2006-10-13 13:30:00,42.2,42.24,42.2,42.23,7800.0,25.0477,25.0715,25.0477,25.0655,7800.0
2006-10-13 13:35:00,42.23,42.27,42.23,42.25,13200.0,25.0655,25.0893,25.0655,25.0774,13200.0
2006-10-13 13:40:00,42.24,42.33,42.24,42.32,18200.0,25.0715,25.1249,25.0715,25.1189,18200.0
2006-10-13 13:45:00,42.32,42.34,42.31,42.33,16400.0,25.1189,25.1308,25.113,25.1249,16400.0
2006-10-13 13:50:00,42.35,42.35,42.34,42.34,39400.0,25.1367,25.1367,25.1308,25.1308,39400.0
2006-10-13 13:55:00,42.35,42.37,42.35,42.37,12600.0,25.1367,25.1486,25.1367,25.1486,12600.0
2006-10-13 14:00:00,42.38,42.41,42.38,42.41,17400.0,25.1546,25.1724,25.1546,25.1724,17400.0
2006-10-13 14:05:00,42.41,42.41,42.38,42.38,7800.0,25.1724,25.1724,25.1546,25.1546,7800.0
2006-10-13 14:10:00,42.38,42.39,42.35,42.38,11200.0,25.1546,25.1605,25.1367,25.1546,11200.0
2006-10-13 14:15:00,42.38,42.39,42.35,42.38,15400.0,25.1546,25.1605,25.1367,25.1546,15400.0
2006-10-13 14:20:00,42.38,42.39,42.35,42.39,11800.0,25.1546,25.1605,25.1367,25.1605,11800.0
2006-10-13 14:25:00,42.39,42.42,42.38,42.38,9200.0,25.1605,25.1783,25.1546,25.1546,9200.0
2006-10-13 14:30:00,42.39,42.4,42.38,42.39,14200.0,25.1605,25.1664,25.1546,25.1605,14200.0
2006-10-13 14:35:00,42.38,42.38,42.35,42.38,15000.0,25.1546,25.1546,25.1367,25.1546,15000.0
2006-10-13 14:40:00,42.38,42.42,42.38,42.38,11400.0,25.1546,25.1783,25.1546,25.1546,11400.0
2006-10-13 14:45:00,42.38,42.41,42.38,42.41,6000.0,25.1546,25.1724,25.1546,25.1724,6000.0
2006-10-13 14:50:00,42.41,42.42,42.39,42.39,8200.0,25.1724,25.1783,25.1605,25.1605,8200.0
2006-10-13 14:55:00,42.38,42.38,42.32,42.34,9000.0,25.1546,25.1546,25.1189,25.1308,9000.0
2006-10-13 15:00:00,42.35,42.37,42.33,42.35,18600.0,25.1367,25.1486,25.1249,25.1367,18600.0
2006-10-13 15:05:00,42.34,42.39,42.32,42.39,14600.0,25.1308,25.1605,25.1189,25.1605,14600.0
2006-10-13 15:10:00,42.39,42.39,42.36,42.37,13600.0,25.1605,25.1605,25.1427,25.1486,13600.0
2006-10-13 15:15:00,42.36,42.42,42.35,42.38,16400.0,25.1427,25.1783,25.1367,25.1546,16400.0
2006-10-13 15:20:00,42.4,42.41,42.38,42.39,18000.0,25.1664,25.1724,25.1546,25.1605,18000.0
2006-10-13 15:25:00,42.39,42.43,42.39,42.4,14600.0,25.1605,25.1842,25.1605,25.1664,14600.0
2006-10-13 15:30:00,42.4,42.43,42.39,42.4,13200.0,25.1664,25.1842,25.1605,25.1664,13200.0
2006-10-13 15:35:00,42.4,42.41,42.38,42.39,17000.0,25.1664,25.1724,25.1546,25.1605,17000.0
2006-10-13 15:40:00,42.38,42.4,42.38,42.4,21200.0,25.1546,25.1664,25.1546,25.1664,21200.0
2006-10-13 15:45:00,42.41,42.43,42.41,42.42,12200.0,25.1724,25.1842,25.1724,25.1783,12200.0
2006-10-13 15:50:00,42.42,42.44,42.41,42.44,18200.0,25.1783,25.1902,25.1724,25.1902,18200.0
2006-10-13 15:55:00,42.44,42.45,42.43,42.43,24600.0,25.1902,25.1961,25.1842,25.1842,24600.0
2006-10-16 09:30:00,42.55,42.55,42.52,42.52,40800.0,25.2555,25.2555,25.2376,25.2376,40800.0
2006-10-16 09:35:00,42.53,42.77,42.52,42.77,33400.0,25.2436,25.386,25.2376,25.386,33400.0
2006-10-16 09:40:00,42.81,42.81,42.73,42.74,38400.0,25.4098,25.4098,25.3623,25.3682,38400.0
2006-10-16 09:45:00,42.73,42.74,42.69,42.74,59200.0,25.3623,25.3682,25.3386,25.3682,59200.0
2006-10-16 09:50:00,42.74,42.81,42.74,42.81,66200.0,25.3682,25.4098,25.3682,25.4098,66200.0
2006-10-16 09:55:00,42.8,42.92,42.8,42.9,98000.0,25.4038,25.4751,25.4038,25.4632,98000.0
2006-10-16 10:00:00,42.93,42.99,42.93,42.99,22400.0,25.481,25.5166,25.481,25.5166,22400.0
2006-10-16 10:05:00,42.99,43.07,42.98,43.07,35600.0,25.5166,25.5641,25.5107,25.5641,35600.0
2006-10-16 10:10:00,43.06,43.14,43.06,43.14,23200.0,25.5582,25.6056,25.5582,25.6056,23200.0
2006-10-16 10:15:00,43.12,43.15,43.09,43.09,19000.0,25.5938,25.6116,25.576,25.576,19000.0
2006-10-16 10:20:00,43.09,43.15,43.08,43.15,55000.0,25.576,25.6116,25.57,25.6116,55000.0
2006-10-16 10:25:00,43.16,43.22,43.15,43.2,27600.0,25.6175,25.6531,25.6116,25.6413,27600.0
2006-10-16 10:30:00,43.21,43.27,43.2,43.24,34600.0,25.6472,25.6828,25.6413,25.665,34600.0
2006-10-16 10:35:00,43.24,43.29,43.23,43.29,73600.0,25.665,25.6947,25.6591,25.6947,73600.0
2006-10-16 10:40:00,43.28,43.28,43.22,43.24,23000.0,25.6887,25.6887,25.6531,25.665,23000.0
2006-10-16 10:45:00,43.23,43.24,43.18,43.19,31200.0,25.6591,25.665,25.6294,25.6353,31200.0
2006-10-16 10:50:00,43.18,43.18,43.13,43.13,26600.0,25.6294,25.6294,25.5997,25.5997,26600.0
2006-10-16 10:55:00,43.12,43.16,43.12,43.13,29800.0,25.5938,25.6175,25.5938,25.5997,29800.0
2006-10-16 11:00:00,43.13,43.19,43.13,43.19,28800.0,25.5997,25.6353,25.5997,25.6353,28800.0
2006-10-16 11:05:00,43.19,43.23,43.19,43.23,34400.0,25.6353,25.6591,25.6353,25.6591,34400.0
2006-10-16 11:10:00,43.23,43.24,43.2,43.2,17000.0,25.6591,25.665,25.6413,25.6413,17000.0
2006-10-16 11:15:00,43.2,43.23,43.19,43.23,19200.0,25.6413,25.6591,25.6353,25.6591,19200.0
2006-10-16 11:20:00,43.23,43.27,43.22,43.23,17200.0,25.6591,25.6828,25.6531,25.6591,17200.0
2006-10-16 11:25:00,43.22,43.22,43.17,43.17,31000.0,25.6531,25.6531,25.6235,25.6235,31000.0
2006-10-16 11:30:00,43.17,43.18,43.12,43.12,46000.0,25.6235,25.6294,25.5938,25.5938,46000.0
2006-10-16 11:35:00,43.12,43.13,43.08,43.08,18200.0,25.5938,25.5997,25.57,25.57,18200.0
2006-10-16 11:40:00,43.08,43.1,43.07,43.1,30000.0,25.57,25.5819,25.5641,25.5819,30000.0
2006-10-16 11:45:00,43.09,43.13,43.08,43.1,43400.0,25.576,25.5997,25.57,25.5819,43400.0
2006-10-16 11:50:00,43.1,43.17,43.09,43.16,29600.0,25.5819,25.6235,25.576,25.6175,29600.0
2006-10-16 11:55:00,43.16,43.17,43.09,43.13,60800.0,25.6175,25.6235,25.576,25.5997,60800.0
2006-10-16 12:00:00,43.13,43.17,43.13,43.14,35600.0,25.5997,25.6235,25.5997,25.6056,35600.0
2006-10-16 12:05:00,43.13,43.15,43.13,43.13,10400.0,25.5997,25.6116,25.5997,25.5997,10400.0
2006-10-16 12:10:00,43.15,43.18,43.13,43.18,14000.0,25.6116,25.6294,25.5997,25.6294,14000.0
2006-10-16 12:15:00,43.19,43.2,43.18,43.2,18600.0,25.6353,25.6413,25.6294,25.6413,18600.0
2006-10-16 12:20:00,43.21,43.22,43.18,43.2,21600.0,25.6472,25.6531,25.6294,25.6413,21600.0
2006-10-16 12:25:00,43.18,43.19,43.14,43.14,27600.0,25.6294,25.6353,25.6056,25.6056,27600.0
2006-10-16 12:30:00,43.15,43.15,43.1,43.1,26800.0,25.6116,25.6116,25.5819,25.5819,26800.0
2006-10-16 12:35:00,43.11,43.11,43.08,43.09,31600.0,25.5878,25.5878,25.57,25.576,31600.0
2006-10-16 12:40:00,43.09,43.1,43.08,43.09,30600.0,25.576,25.5819,25.57,25.576,30600.0
2006-10-16 12:45:00,43.09,43.12,43.09,43.11,20400.0,25.576,25.5938,25.576,25.5878,20400.0
2006-10-16 12:50:00,43.11,43.12,43.06,43.08,32000.0,25.5878,25.5938,25.5582,25.57,32000.0
2006-10-16 12:55:00,43.09,43.09,43.07,43.08,44000.0,25.576,25.576,25.5641,25.57,44000.0
2006-10-16 13:00:00,43.07,43.09,43.07,43.08,21000.0,25.5641,25.576,25.5641,25.57,21000.0
2006-10-16 13:05:00,43.09,43.1,43.09,43.1,9800.0,25.576,25.5819,25.576,25.5819,9800.0
2006-10-16 13:10:00,43.1,43.1,43.06,43.08,15800.0,25.5819,25.5819,25.5582,25.57,15800.0
2006-10-16 13:15:00,43.08,43.13,43.07,43.1,23400.0,25.57,25.5997,25.5641,25.5819,23400.0
2006-10-16 13:20:00,43.1,43.13,43.08,43.1,24400.0,25.5819,25.5997,25.57,25.5819,24400.0
2006-10-16 13:25:00,43.1,43.12,43.1,43.1,10400.0,25.5819,25.5938,25.5819,25.5819,10400.0
2006-10-16 13:30:00,43.1,43.12,43.1,43.1,22200.0,25.5819,25.5938,25.5819,25.5819,22200.0
2006-10-16 13:35:00,43.1,43.11,43.09,43.09,9000.0,25.5819,25.5878,25.576,25.576,9000.0
2006-10-16 13:40:00,43.1,43.1,43.06,43.07,17800.0,25.5819,25.5819,25.5582,25.5641,17800.0
2006-10-16 13:45:00,43.06,43.07,43.03,43.05,15000.0,25.5582,25.5641,25.5404,25.5522,15000.0
2006-10-16 13:50:00,43.05,43.06,43.01,43.02,27800.0,25.5522,25.5582,25.5285,25.5344,27800.0
2006-10-16 13:55:00,43.01,43.02,43.01,43.02,8000.0,25.5285,25.5344,25.5285,25.5344,8000.0
2006-10-16 14:00:00,43.02,43.02,42.99,42.99,19600.0,25.5344,25.5344,25.5166,25.5166,19600.0
2006-10-16 14:05:00,42.99,42.99,42.94,42.95,36800.0,25.5166,25.5166,25.4869,25.4929,36800.0
2006-10-16 14:10:00,42.94,42.95,42.92,42.93,19200.0,25.4869,25.4929,25.4751,25.481,19200.0
2006-10-16 14:15:00,42.93,42.94,42.9,42.91,32800.0,25.481,25.4869,25.4632,25.4691,32800.0
2006-10-16 14:20:00,42.9,42.91,42.88,42.9,24000.0,25.4632,25.4691,25.4513,25.4632,24000.0
2006-10-16 14:25:00,42.9,42.92,42.88,42.9,42800.0,25.4632,25.4751,25.4513,25.4632,42800.0
2006-10-16 14:30:00,42.9,42.96,42.9,42.94,27600.0,25.4632,25.4988,25.4632,25.4869,27600.0
2006-10-16 14:35:00,42.95,42.99,42.95,42.99,73800.0,25.4929,25.5166,25.4929,25.5166,73800.0
2006-10-16 14:40:00,42.99,43.05,42.99,43.03,27400.0,25.5166,25.5522,25.5166,25.5404,27400.0
2006-10-16 14:45:00,43.02,43.09,43.02,43.09,25800.0,25.5344,25.576,25.5344,25.576,25800.0
2006-10-16 14:50:00,43.08,43.09,43.04,43.04,22800.0,25.57,25.576,25.5463,25.5463,22800.0
2006-10-16 14:55:00,43.04,43.06,43.03,43.03,16800.0,25.5463,25.5582,25.5404,25.5404,16800.0
2006-10-16 15:00:00,43.03,43.06,43.0,43.02,36000.0,25.5404,25.5582,25.5226,25.5344,36000.0
2006-10-16 15:05:00,43.03,43.03,43.01,43.02,27200.0,25.5404,25.5404,25.5285,25.5344,27200.0
2006-10-16 15:10:00,43.02,43.07,43.01,43.05,41200.0,25.5344,25.5641,25.5285,25.5522,41200.0
2006-10-16 15:15:00,43.04,43.06,43.03,43.05,20000.0,25.5463,25.5582,25.5404,25.5522,20000.0
2006-10-16 15:20:00,43.05,43.05,43.03,43.05,41400.0,25.5522,25.5522,25.5404,25.5522,41400.0
2006-10-16 15:25:00,43.05,43.05,43.02,43.04,40000.0,25.5522,25.5522,25.5344,25.5463,40000.0
2006-10-16 15:30:00,43.04,43.04,43.02,43.02,89800.0,25.5463,25.5463,25.5344,25.5344,89800.0
2006-10-16 15:35:00,43.01,43.02,42.99,43.0,29600.0,25.5285,25.5344,25.5166,25.5226,29600.0
2006-10-16 15:40:00,42.99,43.05,42.99,43.02,33600.0,25.5166,25.5522,25.5166,25.5344,33600.0
2006-10-16 15:45:00,43.03,43.05,43.01,43.04,50400.0,25.5404,25.5522,25.5285,25.5463,50400.0
2006-10-16 15:50:00,43.04,43.04,42.99,43.0,57800.0,25.5463,25.5463,25.5166,25.5226,57800.0
2006-10-16 15:55:00,43.01,43.01,42.99,42.99,131600.0,25.5285,25.5285,25.5166,25.5166,131600.0
2006-10-17 09:30:00,42.77,42.89,42.75,42.89,43800.0,25.386,25.4573,25.3742,25.4573,43800.0
2006-10-17 09:35:00,42.89,43.13,42.89,43.05,46400.0,25.4573,25.5997,25.4573,25.5522,46400.0
2006-10-17 09:40:00,43.05,43.05,43.0,43.04,41200.0,25.5522,25.5522,25.5226,25.5463,41200.0
2006-10-17 09:45:00,43.03,43.07,42.98,42.98,112000.0,25.5404,25.5641,25.5107,25.5107,112000.0
2006-10-17 09:50:00,42.98,43.01,42.97,42.99,29600.0,25.5107,25.5285,25.5047,25.5166,29600.0
2006-10-17 09:55:00,42.99,43.03,42.99,43.03,12400.0,25.5166,25.5404,25.5166,25.5404,12400.0
2006-10-17 10:00:00,43.03,43.13,43.02,43.1,86600.0,25.5404,25.5997,25.5344,25.5819,86600.0
2006-10-17 10:05:00,43.12,43.12,43.09,43.1,63000.0,25.5938,25.5938,25.576,25.5819,63000.0
2006-10-17 10:10:00,43.11,43.11,43.04,43.06,34200.0,25.5878,25.5878,25.5463,25.5582,34200.0
2006-10-17 10:15:00,43.05,43.08,43.02,43.02,77000.0,25.5522,25.57,25.5344,25.5344,77000.0
2006-10-17 10:20:00,43.02,43.05,43.02,43.04,56600.0,25.5344,25.5522,25.5344,25.5463,56600.0
2006-10-17 10:25:00,43.04,43.07,43.02,43.04,56200.0,25.5463,25.5641,25.5344,25.5463,56200.0
2006-10-17 10:30:00,43.02,43.04,43.02,43.02,38600.0,25.5344,25.5463,25.5344,25.5344,38600.0
2006-10-17 10:35:00,43.02,43.02,42.98,42.99,22400.0,25.5344,25.5344,25.5107,25.5166,22400.0
2006-10-17 10:40:00,43.0,43.01,42.99,43.01,14600.0,25.5226,25.5285,25.5166,25.5285,14600.0
2006-10-17 10:45:00,43.0,43.02,42.99,43.0,18800.0,25.5226,25.5344,25.5166,25.5226,18800.0
2006-10-17 10:50:00,42.99,43.01,42.99,43.01,8800.0,25.5166,25.5285,25.5166,25.5285,8800.0
2006-10-17 10:55:00,43.01,43.08,43.01,43.08,25600.0,25.5285,25.57,25.5285,25.57,25600.0
2006-10-17 11:00:00,43.07,43.07,43.02,43.02,12600.0,25.5641,25.5641,25.5344,25.5344,12600.0
2006-10-17 11:05:00,43.01,43.02,42.99,43.0,18400.0,25.5285,25.5344,25.5166,25.5226,18400.0
2006-10-17 11:10:00,42.99,42.99,42.97,42.98,27400.0,25.5166,25.5166,25.5047,25.5107,27400.0
2006-10-17 11:15:00,42.98,42.99,42.97,42.97,12400.0,25.5107,25.5166,25.5047,25.5047,12400.0
2006-10-17 11:20:00,42.97,42.97,42.94,42.94,76600.0,25.5047,25.5047,25.4869,25.4869,76600.0
2006-10-17 11:25:00,42.94,42.94,42.94,42.94,10000.0,25.4869,25.4869,25.4869,25.4869,10000.0
2006-10-17 11:30:00,42.94,42.94,42.94,42.94,39600.0,25.4869,25.4869,25.4869,25.4869,39600.0
2006-10-17 11:35:00,42.94,42.94,42.88,42.9,27800.0,25.4869,25.4869,25.4513,25.4632,27800.0
2006-10-17 11:40:00,42.89,42.89,42.86,42.87,14600.0,25.4573,25.4573,25.4395,25.4454,14600.0
2006-10-17 11:45:00,42.87,42.88,42.85,42.87,14600.0,25.4454,25.4513,25.4335,25.4454,14600.0
2006-10-17 11:50:00,42.85,42.88,42.85,42.85,8200.0,25.4335,25.4513,25.4335,25.4335,8200.0
2006-10-17 11:55:00,42.85,42.86,42.85,42.85,15200.0,25.4335,25.4395,25.4335,25.4335,15200.0
2006-10-17 12:00:00,42.85,42.85,42.82,42.83,8600.0,25.4335,25.4335,25.4157,25.4216,8600.0
2006-10-17 12:05:00,42.83,42.86,42.83,42.84,24200.0,25.4216,25.4395,25.4216,25.4276,24200.0
2006-10-17 12:10:00,42.83,42.85,42.83,42.85,35200.0,25.4216,25.4335,25.4216,25.4335,35200.0
2006-10-17 12:15:00,42.85,42.86,42.84,42.86,46600.0,25.4335,25.4395,25.4276,25.4395,46600.0
2006-10-17 12:20:00,42.86,42.88,42.86,42.88,13400.0,25.4395,25.4513,25.4395,25.4513,13400.0
2006-10-17 12:25:00,42.88,42.9,42.88,42.89,18600.0,25.4513,25.4632,25.4513,25.4573,18600.0
2006-10-17 12:30:00,42.9,42.9,42.89,42.89,6400.0,25.4632,25.4632,25.4573,25.4573,6400.0
2006-10-17 12:35:00,42.88,42.88,42.88,42.88,6400.0,25.4513,25.4513,25.4513,25.4513,6400.0
2006-10-17 12:40:00,42.88,42.88,42.85,42.85,10000.0,25.4513,25.4513,25.4335,25.4335,10000.0
2006-10-17 12:45:00,42.84,42.85,42.84,42.84,6600.0,25.4276,25.4335,25.4276,25.4276,6600.0
2006-10-17 12:50:00,42.84,42.87,42.84,42.87,5400.0,25.4276,25.4454,25.4276,25.4454,5400.0
2006-10-17 12:55:00,42.87,42.87,42.85,42.87,4200.0,25.4454,25.4454,25.4335,25.4454,4200.0
2006-10-17 13:00:00,42.87,42.89,42.87,42.88,16200.0,25.4454,25.4573,25.4454,25.4513,16200.0
2006-10-17 13:05:00,42.89,42.98,42.88,42.97,24400.0,25.4573,25.5107,25.4513,25.5047,24400.0
2006-10-17 13:10:00,42.96,43.0,42.96,42.98,24800.0,25.4988,25.5226,25.4988,25.5107,24800.0
2006-10-17 13:15:00,42.99,43.01,42.99,42.99,6600.0,25.5166,25.5285,25.5166,25.5166,6600.0
2006-10-17 13:20:00,42.98,43.0,42.97,42.99,26000.0,25.5107,25.5226,25.5047,25.5166,26000.0
2006-10-17 13:25:00,42.99,43.0,42.94,42.95,21600.0,25.5166,25.5226,25.4869,25.4929,21600.0
2006-10-17 13:30:00,42.96,42.96,42.95,42.95,10400.0,25.4988,25.4988,25.4929,25.4929,10400.0
2006-10-17 13:35:00,42.95,42.96,42.93,42.94,22800.0,25.4929,25.4988,25.481,25.4869,22800.0
2006-10-17 13:40:00,42.94,42.95,42.94,42.95,13800.0,25.4869,25.4929,25.4869,25.4929,13800.0
2006-10-17 13:45:00,42.95,42.97,42.94,42.96,31800.0,25.4929,25.5047,25.4869,25.4988,31800.0
2006-10-17 13:50:00,42.96,42.97,42.96,42.97,33200.0,25.4988,25.5047,25.4988,25.5047,33200.0
2006-10-17 13:55:00,42.97,42.97,42.93,42.95,24200.0,25.5047,25.5047,25.481,25.4929,24200.0
2006-10-17 14:00:00,42.96,42.96,42.95,42.95,12200.0,25.4988,25.4988,25.4929,25.4929,12200.0
2006-10-17 14:05:00,42.95,42.95,42.93,42.93,19000.0,25.4929,25.4929,25.481,25.481,19000.0
2006-10-17 14:10:00,42.93,42.94,42.93,42.93,13000.0,25.481,25.4869,25.481,25.481,13000.0
2006-10-17 14:15:00,42.93,42.93,42.92,42.92,19200.0,25.481,25.481,25.4751,25.4751,19200.0
2006-10-17 14:20:00,42.92,42.92,42.89,42.9,20200.0,25.4751,25.4751,25.4573,25.4632,20200.0
2006-10-17 14:25:00,42.9,42.9,42.85,42.86,24200.0,25.4632,25.4632,25.4335,25.4395,24200.0
2006-10-17 14:30:00,42.85,42.87,42.85,42.87,14000.0,25.4335,25.4454,25.4335,25.4454,14000.0
2006-10-17 14:35:00,42.85,42.85,42.83,42.85,15600.0,25.4335,25.4335,25.4216,25.4335,15600.0
2006-10-17 14:40:00,42.85,42.88,42.83,42.88,16200.0,25.4335,25.4513,25.4216,25.4513,16200.0
2006-10-17 14:45:00,42.88,42.9,42.85,42.86,16800.0,25.4513,25.4632,25.4335,25.4395,16800.0
2006-10-17 14:50:00,42.86,42.94,42.85,42.94,25600.0,25.4395,25.4869,25.4335,25.4869,25600.0
2006-10-17 14:55:00,42.94,42.98,42.94,42.98,17600.0,25.4869,25.5107,25.4869,25.5107,17600.0
2006-10-17 15:00:00,42.98,43.05,42.98,43.04,19600.0,25.5107,25.5522,25.5107,25.5463,19600.0
2006-10-17 15:05:00,43.04,43.07,43.04,43.04,27000.0,25.5463,25.5641,25.5463,25.5463,27000.0
2006-10-17 15:10:00,43.04,43.05,43.02,43.03,11800.0,25.5463,25.5522,25.5344,25.5404,11800.0
2006-10-17 15:15:00,43.02,43.06,43.02,43.04,14200.0,25.5344,25.5582,25.5344,25.5463,14200.0
2006-10-17 15:20:00,43.02,43.05,43.01,43.05,24400.0,25.5344,25.5522,25.5285,25.5522,24400.0
2006-10-17 15:25:00,43.05,43.06,43.02,43.02,18000.0,25.5522,25.5582,25.5344,25.5344,18000.0
2006-10-17 15:30:00,43.03,43.13,43.02,43.02,40400.0,25.5404,25.5997,25.5344,25.5344,40400.0
2006-10-17 15:35:00,43.01,43.01,42.93,42.93,10400.0,25.5285,25.5285,25.481,25.481,10400.0
2006-10-17 15:40:00,42.91,42.97,42.91,42.92,20600.0,25.4691,25.5047,25.4691,25.4751,20600.0
2006-10-17 15:45:00,42.92,42.92,42.83,42.85,32400.0,25.4751,25.4751,25.4216,25.4335,32400.0
2006-10-17 15:50:00,42.85,42.9,42.85,42.9,38400.0,25.4335,25.4632,25.4335,25.4632,38400.0
2006-10-17 15:55:00,42.88,42.9,42.87,42.9,32600.0,25.4513,25.4632,25.4454,25.4632,32600.0
2006-10-18 09:30:00,43.2,43.31,43.2,43.23,59200.0,25.6413,25.7066,25.6413,25.6591,59200.0
2006-10-18 09:35:00,43.23,43.45,43.23,43.42,44600.0,25.6591,25.7896,25.6591,25.7718,44600.0
2006-10-18 09:40:00,43.42,43.5,43.41,43.46,56200.0,25.7718,25.8193,25.7659,25.7956,56200.0
2006-10-18 09:45:00,43.46,43.55,43.44,43.44,42000.0,25.7956,25.849,25.7837,25.7837,42000.0
2006-10-18 09:50:00,43.44,43.49,43.42,43.44,27800.0,25.7837,25.8134,25.7718,25.7837,27800.0
2006-10-18 09:55:00,43.42,43.5,43.38,43.42,42600.0,25.7718,25.8193,25.7481,25.7718,42600.0
2006-10-18 10:00:00,43.42,43.46,43.37,43.37,45000.0,25.7718,25.7956,25.7422,25.7422,45000.0
2006-10-18 10:05:00,43.37,43.37,43.26,43.27,21400.0,25.7422,25.7422,25.6769,25.6828,21400.0
2006-10-18 10:10:00,43.27,43.35,43.24,43.33,32000.0,25.6828,25.7303,25.665,25.7184,32000.0
2006-10-18 10:15:00,43.33,43.34,43.22,43.24,31600.0,25.7184,25.7244,25.6531,25.665,31600.0
2006-10-18 10:20:00,43.24,43.24,43.16,43.16,12400.0,25.665,25.665,25.6175,25.6175,12400.0
2006-10-18 10:25:00,43.17,43.27,43.16,43.25,28600.0,25.6235,25.6828,25.6175,25.6709,28600.0
2006-10-18 10:30:00,43.24,43.26,43.15,43.18,18000.0,25.665,25.6769,25.6116,25.6294,18000.0
2006-10-18 10:35:00,43.18,43.18,43.1,43.12,22000.0,25.6294,25.6294,25.5819,25.5938,22000.0
2006-10-18 10:40:00,43.12,43.13,42.96,42.96,23000.0,25.5938,25.5997,25.4988,25.4988,23000.0
2006-10-18 10:45:00,42.96,42.96,42.87,42.9,52400.0,25.4988,25.4988,25.4454,25.4632,52400.0
2006-10-18 10:50:00,42.89,42.9,42.79,42.79,43800.0,25.4573,25.4632,25.3979,25.3979,43800.0
2006-10-18 10:55:00,42.8,42.88,42.8,42.87,24000.0,25.4038,25.4513,25.4038,25.4454,24000.0
2006-10-18 11:00:00,42.88,42.88,42.82,42.83,18200.0,25.4513,25.4513,25.4157,25.4216,18200.0
2006-10-18 11:05:00,42.83,42.83,42.74,42.74,35400.0,25.4216,25.4216,25.3682,25.3682,35400.0
2006-10-18 11:10:00,42.73,42.79,42.73,42.77,29400.0,25.3623,25.3979,25.3623,25.386,29400.0
2006-10-18 11:15:00,42.77,42.82,42.74,42.76,20800.0,25.386,25.4157,25.3682,25.3801,20800.0
2006-10-18 11:20:00,42.77,42.86,42.77,42.85,36800.0,25.386,25.4395,25.386,25.4335,36800.0
2006-10-18 11:25:00,42.86,42.89,42.82,42.82,67000.0,25.4395,25.4573,25.4157,25.4157,67000.0
2006-10-18 11:30:00,42.82,42.87,42.8,42.81,37000.0,25.4157,25.4454,25.4038,25.4098,37000.0
2006-10-18 11:35:00,42.81,42.85,42.81,42.82,8800.0,25.4098,25.4335,25.4098,25.4157,8800.0
2006-10-18 11:40:00,42.81,42.84,42.78,42.83,23200.0,25.4098,25.4276,25.392,25.4216,23200.0
2006-10-18 11:45:00,42.81,42.85,42.81,42.85,27200.0,25.4098,25.4335,25.4098,25.4335,27200.0
2006-10-18 11:50:00,42.85,42.85,42.8,42.82,14600.0,25.4335,25.4335,25.4038,25.4157,14600.0
2006-10-18 11:55:00,42.8,42.8,42.76,42.76,5800.0,25.4038,25.4038,25.3801,25.3801,5800.0
2006-10-18 12:00:00,42.77,42.77,42.76,42.76,9200.0,25.386,25.386,25.3801,25.3801,9200.0
2006-10-18 12:05:00,42.76,42.77,42.73,42.74,9200.0,25.3801,25.386,25.3623,25.3682,9200.0
2006-10-18 12:10:00,42.73,42.74,42.7,42.74,32600.0,25.3623,25.3682,25.3445,25.3682,32600.0
2006-10-18 12:15:00,42.74,42.76,42.72,42.73,29600.0,25.3682,25.3801,25.3564,25.3623,29600.0
2006-10-18 12:20:00,42.73,42.77,42.73,42.74,19800.0,25.3623,25.386,25.3623,25.3682,19800.0
2006-10-18 12:25:00,42.74,42.76,42.74,42.76,9000.0,25.3682,25.3801,25.3682,25.3801,9000.0
2006-10-18 12:30:00,42.76,42.77,42.74,42.77,7000.0,25.3801,25.386,25.3682,25.386,7000.0
2006-10-18 12:35:00,42.77,42.77,42.74,42.74,5000.0,25.386,25.386,25.3682,25.3682,5000.0
2006-10-18 12:40:00,42.75,42.76,42.7,42.71,19000.0,25.3742,25.3801,25.3445,25.3504,19000.0
2006-10-18 12:45:00,42.7,42.74,42.7,42.72,22000.0,25.3445,25.3682,25.3445,25.3564,22000.0
2006-10-18 12:50:00,42.71,42.71,42.67,42.68,15800.0,25.3504,25.3504,25.3267,25.3326,15800.0
2006-10-18 12:55:00,42.68,42.69,42.68,42.68,10000.0,25.3326,25.3386,25.3326,25.3326,10000.0
2006-10-18 13:00:00,42.68,42.68,42.61,42.66,30000.0,25.3326,25.3326,25.2911,25.3207,30000.0
2006-10-18 13:05:00,42.66,42.68,42.65,42.65,9400.0,25.3207,25.3326,25.3148,25.3148,9400.0
2006-10-18 13:10:00,42.65,42.68,42.65,42.68,17800.0,25.3148,25.3326,25.3148,25.3326,17800.0
2006-10-18 13:15:00,42.68,42.7,42.61,42.62,17000.0,25.3326,25.3445,25.2911,25.297,17000.0
2006-10-18 13:20:00,42.62,42.62,42.53,42.53,14400.0,25.297,25.297,25.2436,25.2436,14400.0
2006-10-18 13:25:00,42.53,42.58,42.51,42.52,37800.0,25.2436,25.2733,25.2317,25.2376,37800.0
2006-10-18 13:30:00,42.51,42.52,42.47,42.49,30000.0,25.2317,25.2376,25.208,25.2198,30000.0
2006-10-18 13:35:00,42.49,42.54,42.45,42.52,23200.0,25.2198,25.2495,25.1961,25.2376,23200.0
2006-10-18 13:40:00,42.51,42.53,42.49,42.53,17000.0,25.2317,25.2436,25.2198,25.2436,17000.0
2006-10-18 13:45:00,42.51,42.54,42.51,42.52,13000.0,25.2317,25.2495,25.2317,25.2376,13000.0
2006-10-18 13:50:00,42.52,42.54,42.47,42.54,12600.0,25.2376,25.2495,25.208,25.2495,12600.0
2006-10-18 13:55:00,42.54,42.63,42.54,42.63,18200.0,25.2495,25.3029,25.2495,25.3029,18200.0
2006-10-18 14:00:00,42.63,42.67,42.6,42.64,19800.0,25.3029,25.3267,25.2851,25.3089,19800.0
2006-10-18 14:05:00,42.64,42.65,42.63,42.63,7000.0,25.3089,25.3148,25.3029,25.3029,7000.0
2006-10-18 14:10:00,42.63,42.63,42.55,42.57,12600.0,25.3029,25.3029,25.2555,25.2673,12600.0
2006-10-18 14:15:00,42.58,42.63,42.57,42.61,10600.0,25.2733,25.3029,25.2673,25.2911,10600.0
2006-10-18 14:20:00,42.6,42.74,42.58,42.74,29000.0,25.2851,25.3682,25.2733,25.3682,29000.0
2006-10-18 14:25:00,42.74,42.77,42.71,42.72,17600.0,25.3682,25.386,25.3504,25.3564,17600.0
2006-10-18 14:30:00,42.7,42.71,42.65,42.66,9400.0,25.3445,25.3504,25.3148,25.3207,9400.0
2006-10-18 14:35:00,42.66,42.71,42.66,42.7,23000.0,25.3207,25.3504,25.3207,25.3445,23000.0
2006-10-18 14:40:00,42.69,42.7,42.66,42.67,20600.0,25.3386,25.3445,25.3207,25.3267,20600.0
2006-10-18 14:45:00,42.67,42.71,42.65,42.67,22000.0,25.3267,25.3504,25.3148,25.3267,22000.0
2006-10-18 14:50:00,42.67,42.68,42.63,42.63,12000.0,25.3267,25.3326,25.3029,25.3029,12000.0
2006-10-18 14:55:00,42.62,42.68,42.62,42.68,16400.0,25.297,25.3326,25.297,25.3326,16400.0
2006-10-18 15:00:00,42.67,42.68,42.59,42.62,35600.0,25.3267,25.3326,25.2792,25.297,35600.0
2006-10-18 15:05:00,42.63,42.65,42.55,42.6,21600.0,25.3029,25.3148,25.2555,25.2851,21600.0
2006-10-18 15:10:00,42.59,42.67,42.58,42.59,29200.0,25.2792,25.3267,25.2733,25.2792,29200.0
2006-10-18 15:15:00,42.59,42.65,42.52,42.54,24600.0,25.2792,25.3148,25.2376,25.2495,24600.0
2006-10-18 15:20:00,42.54,42.62,42.52,42.56,29600.0,25.2495,25.297,25.2376,25.2614,29600.0
2006-10-18 15:25:00,42.56,42.58,42.51,42.52,23000.0,25.2614,25.2733,25.2317,25.2376,23000.0
2006-10-18 15:30:00,42.55,42.65,42.53,42.65,33200.0,25.2555,25.3148,25.2436,25.3148,33200.0
2006-10-18 15:35:00,42.63,42.65,42.56,42.56,25200.0,25.3029,25.3148,25.2614,25.2614,25200.0
2006-10-18 15:40:00,42.56,42.63,42.56,42.6,40400.0,25.2614,25.3029,25.2614,25.2851,40400.0
2006-10-18 15:45:00,42.6,42.6,42.56,42.56,42600.0,25.2851,25.2851,25.2614,25.2614,42600.0
2006-10-18 15:50:00,42.56,42.6,42.55,42.58,30400.0,25.2614,25.2851,25.2555,25.2733,30400.0
2006-10-18 15:55:00,42.59,42.59,42.57,42.58,39000.0,25.2792,25.2792,25.2673,25.2733,39000.0
2006-10-19 09:30:00,42.6,42.69,42.6,42.65,41200.0,25.2851,25.3386,25.2851,25.3148,41200.0
2006-10-19 09:35:00,42.65,42.65,42.48,42.49,30000.0,25.3148,25.3148,25.2139,25.2198,30000.0
2006-10-19 09:40:00,42.49,42.5,42.41,42.49,39400.0,25.2198,25.2258,25.1724,25.2198,39400.0
2006-10-19 09:45:00,42.49,42.49,42.36,42.36,44000.0,25.2198,25.2198,25.1427,25.1427,44000.0
2006-10-19 09:50:00,42.35,42.41,42.35,42.38,26600.0,25.1367,25.1724,25.1367,25.1546,26600.0
2006-10-19 09:55:00,42.38,42.38,42.26,42.26,62800.0,25.1546,25.1546,25.0833,25.0833,62800.0
2006-10-19 10:00:00,42.26,42.3,42.17,42.3,83400.0,25.0833,25.1071,25.0299,25.1071,83400.0
2006-10-19 10:05:00,42.3,42.34,42.27,42.27,51400.0,25.1071,25.1308,25.0893,25.0893,51400.0
2006-10-19 10:10:00,42.28,42.3,42.25,42.27,59200.0,25.0952,25.1071,25.0774,25.0893,59200.0
2006-10-19 10:15:00,42.26,42.39,42.26,42.31,98000.0,25.0833,25.1605,25.0833,25.113,98000.0
2006-10-19 10:20:00,42.31,42.33,42.27,42.27,55400.0,25.113,25.1249,25.0893,25.0893,55400.0
2006-10-19 10:25:00,42.28,42.36,42.28,42.34,51400.0,25.0952,25.1427,25.0952,25.1308,51400.0
2006-10-19 10:30:00,42.34,42.39,42.34,42.37,40600.0,25.1308,25.1605,25.1308,25.1486,40600.0
2006-10-19 10:35:00,42.37,42.38,42.34,42.35,29000.0,25.1486,25.1546,25.1308,25.1367,29000.0
2006-10-19 10:40:00,42.36,42.37,42.34,42.34,17200.0,25.1427,25.1486,25.1308,25.1308,17200.0
2006-10-19 10:45:00,42.33,42.42,42.33,42.41,27000.0,25.1249,25.1783,25.1249,25.1724,27000.0
2006-10-19 10:50:00,42.41,42.44,42.38,42.4,29800.0,25.1724,25.1902,25.1546,25.1664,29800.0
2006-10-19 10:55:00,42.41,42.41,42.36,42.4,20800.0,25.1724,25.1724,25.1427,25.1664,20800.0
2006-10-19 11:00:00,42.4,42.41,42.34,42.35,16400.0,25.1664,25.1724,25.1308,25.1367,16400.0
2006-10-19 11:05:00,42.35,42.38,42.35,42.38,19000.0,25.1367,25.1546,25.1367,25.1546,19000.0
2006-10-19 11:10:00,42.38,42.4,42.38,42.38,16400.0,25.1546,25.1664,25.1546,25.1546,16400.0
2006-10-19 11:15:00,42.38,42.39,42.37,42.37,13600.0,25.1546,25.1605,25.1486,25.1486,13600.0
2006-10-19 11:20:00,42.37,42.4,42.37,42.4,21800.0,25.1486,25.1664,25.1486,25.1664,21800.0
2006-10-19 11:25:00,42.39,42.4,42.37,42.37,15600.0,25.1605,25.1664,25.1486,25.1486,15600.0
2006-10-19 11:30:00,42.34,42.35,42.28,42.31,21800.0,25.1308,25.1367,25.0952,25.113,21800.0
2006-10-19 11:35:00,42.3,42.33,42.3,42.31,22600.0,25.1071,25.1249,25.1071,25.113,22600.0
2006-10-19 11:40:00,42.3,42.32,42.27,42.27,46200.0,25.1071,25.1189,25.0893,25.0893,46200.0
2006-10-19 11:45:00,42.29,42.3,42.21,42.21,41800.0,25.1011,25.1071,25.0536,25.0536,41800.0
2006-10-19 11:50:00,42.21,42.21,42.18,42.18,22800.0,25.0536,25.0536,25.0358,25.0358,22800.0
2006-10-19 11:55:00,42.2,42.28,42.2,42.28,22000.0,25.0477,25.0952,25.0477,25.0952,22000.0
2006-10-19 12:00:00,42.27,42.32,42.22,42.32,36800.0,25.0893,25.1189,25.0596,25.1189,36800.0
2006-10-19 12:05:00,42.34,42.37,42.29,42.35,30000.0,25.1308,25.1486,25.1011,25.1367,30000.0
2006-10-19 12:10:00,42.35,42.43,42.35,42.41,14600.0,25.1367,25.1842,25.1367,25.1724,14600.0
2006-10-19 12:15:00,42.4,42.4,42.35,42.37,28000.0,25.1664,25.1664,25.1367,25.1486,28000.0
2006-10-19 12:20:00,42.38,42.4,42.35,42.37,18800.0,25.1546,25.1664,25.1367,25.1486,18800.0
2006-10-19 12:25:00,42.36,42.42,42.35,42.42,11800.0,25.1427,25.1783,25.1367,25.1783,11800.0
2006-10-19 12:30:00,42.42,42.44,42.39,42.44,15400.0,25.1783,25.1902,25.1605,25.1902,15400.0
2006-10-19 12:35:00,42.44,42.47,42.43,42.47,18000.0,25.1902,25.208,25.1842,25.208,18000.0
2006-10-19 12:40:00,42.47,42.47,42.39,42.4,22600.0,25.208,25.208,25.1605,25.1664,22600.0
2006-10-19 12:45:00,42.4,42.41,42.38,42.4,67200.0,25.1664,25.1724,25.1546,25.1664,67200.0
2006-10-19 12:50:00,42.4,42.42,42.36,42.39,39800.0,25.1664,25.1783,25.1427,25.1605,39800.0
2006-10-19 12:55:00,42.38,42.44,42.38,42.43,17200.0,25.1546,25.1902,25.1546,25.1842,17200.0
2006-10-19 13:00:00,42.44,42.49,42.43,42.47,33400.0,25.1902,25.2198,25.1842,25.208,33400.0
2006-10-19 13:05:00,42.47,42.52,42.45,42.51,23200.0,25.208,25.2376,25.1961,25.2317,23200.0
2006-10-19 13:10:00,42.51,42.58,42.51,42.57,35800.0,25.2317,25.2733,25.2317,25.2673,35800.0
2006-10-19 13:15:00,42.57,42.65,42.56,42.65,57400.0,25.2673,25.3148,25.2614,25.3148,57400.0
2006-10-19 13:20:00,42.63,42.65,42.63,42.65,10800.0,25.3029,25.3148,25.3029,25.3148,10800.0
2006-10-19 13:25:00,42.64,42.68,42.63,42.67,26400.0,25.3089,25.3326,25.3029,25.3267,26400.0
2006-10-19 13:30:00,42.67,42.68,42.66,42.68,20800.0,25.3267,25.3326,25.3207,25.3326,20800.0
2006-10-19 13:35:00,42.68,42.71,42.67,42.69,17400.0,25.3326,25.3504,25.3267,25.3386,17400.0
2006-10-19 13:40:00,42.68,42.7,42.68,42.7,19000.0,25.3326,25.3445,25.3326,25.3445,19000.0
2006-10-19 13:45:00,42.7,42.7,42.66,42.68,17400.0,25.3445,25.3445,25.3207,25.3326,17400.0
2006-10-19 13:50:00,42.68,42.68,42.64,42.64,14400.0,25.3326,25.3326,25.3089,25.3089,14400.0
2006-10-19 13:55:00,42.64,42.68,42.64,42.68,17600.0,25.3089,25.3326,25.3089,25.3326,17600.0
2006-10-19 14:00:00,42.65,42.65,42.6,42.6,23200.0,25.3148,25.3148,25.2851,25.2851,23200.0
2006-10-19 14:05:00,42.62,42.63,42.6,42.62,17000.0,25.297,25.3029,25.2851,25.297,17000.0
2006-10-19 14:10:00,42.62,42.67,42.62,42.66,25800.0,25.297,25.3267,25.297,25.3207,25800.0
2006-10-19 14:15:00,42.65,42.69,42.65,42.69,48000.0,25.3148,25.3386,25.3148,25.3386,48000.0
2006-10-19 14:20:00,42.69,42.7,42.67,42.7,27800.0,25.3386,25.3445,25.3267,25.3445,27800.0
2006-10-19 14:25:00,42.69,42.7,42.69,42.7,22600.0,25.3386,25.3445,25.3386,25.3445,22600.0
2006-10-19 14:30:00,42.7,42.77,42.7,42.76,52800.0,25.3445,25.386,25.3445,25.3801,52800.0
2006-10-19 14:35:00,42.76,42.77,42.73,42.77,35600.0,25.3801,25.386,25.3623,25.386,35600.0
2006-10-19 14:40:00,42.77,42.77,42.73,42.75,38800.0,25.386,25.386,25.3623,25.3742,38800.0
2006-10-19 14:45:00,42.74,42.75,42.73,42.74,15800.0,25.3682,25.3742,25.3623,25.3682,15800.0
2006-10-19 14:50:00,42.74,42.77,42.74,42.76,21400.0,25.3682,25.386,25.3682,25.3801,21400.0
2006-10-19 14:55:00,42.76,42.77,42.74,42.77,20000.0,25.3801,25.386,25.3682,25.386,20000.0
2006-10-19 15:00:00,42.76,42.76,42.7,42.7,21600.0,25.3801,25.3801,25.3445,25.3445,21600.0
2006-10-19 15:05:00,42.7,42.73,42.69,42.72,24000.0,25.3445,25.3623,25.3386,25.3564,24000.0
2006-10-19 15:10:00,42.72,42.76,42.72,42.74,19200.0,25.3564,25.3801,25.3564,25.3682,19200.0
2006-10-19 15:15:00,42.74,42.77,42.74,42.77,20800.0,25.3682,25.386,25.3682,25.386,20800.0
2006-10-19 15:20:00,42.77,42.78,42.77,42.77,29400.0,25.386,25.392,25.386,25.386,29400.0
2006-10-19 15:25:00,42.77,42.82,42.77,42.82,19800.0,25.386,25.4157,25.386,25.4157,19800.0
2006-10-19 15:30:00,42.82,42.92,42.82,42.91,55600.0,25.4157,25.4751,25.4157,25.4691,55600.0
2006-10-19 15:35:00,42.91,42.91,42.84,42.84,57400.0,25.4691,25.4691,25.4276,25.4276,57400.0
2006-10-19 15:40:00,42.84,42.85,42.83,42.85,26600.0,25.4276,25.4335,25.4216,25.4335,26600.0
2006-10-19 15:45:00,42.85,42.93,42.84,42.91,44200.0,25.4335,25.481,25.4276,25.4691,44200.0
2006-10-19 15:50:00,42.91,42.93,42.89,42.9,54600.0,25.4691,25.481,25.4573,25.4632,54600.0
2006-10-19 15:55:00,42.89,42.91,42.89,42.91,64400.0,25.4573,25.4691,25.4573,25.4691,64400.0
2006-10-20 09:30:00,42.91,42.91,42.38,42.38,443600.0,25.4691,25.4691,25.1546,25.1546,443600.0
2006-10-20 09:35:00,42.39,42.39,42.06,42.07,121600.0,25.1605,25.1605,24.9646,24.9706,121600.0
2006-10-20 09:40:00,42.07,42.15,41.98,42.1,96000.0,24.9706,25.018,24.9171,24.9884,96000.0
2006-10-20 09:45:00,42.13,42.18,42.08,42.16,208000.0,25.0062,25.0358,24.9765,25.024,208000.0
2006-10-20 09:50:00,42.16,42.27,42.15,42.24,84200.0,25.024,25.0893,25.018,25.0715,84200.0
2006-10-20 09:55:00,42.24,42.27,42.13,42.27,73800.0,25.0715,25.0893,25.0062,25.0893,73800.0
2006-10-20 10:00:00,42.25,42.25,42.14,42.15,34400.0,25.0774,25.0774,25.0121,25.018,34400.0
2006-10-20 10:05:00,42.15,42.17,42.13,42.16,50800.0,25.018,25.0299,25.0062,25.024,50800.0
2006-10-20 10:10:00,42.14,42.16,42.13,42.16,18800.0,25.0121,25.024,25.0062,25.024,18800.0
2006-10-20 10:15:00,42.16,42.18,42.13,42.13,40200.0,25.024,25.0358,25.0062,25.0062,40200.0
2006-10-20 10:20:00,42.13,42.2,42.13,42.18,23800.0,25.0062,25.0477,25.0062,25.0358,23800.0
2006-10-20 10:25:00,42.18,42.18,42.15,42.18,7000.0,25.0358,25.0358,25.018,25.0358,7000.0
2006-10-20 10:30:00,42.16,42.17,42.12,42.17,46200.0,25.024,25.0299,25.0002,25.0299,46200.0
2006-10-20 10:35:00,42.16,42.22,42.15,42.2,23600.0,25.024,25.0596,25.018,25.0477,23600.0
2006-10-20 10:40:00,42.18,42.19,42.16,42.19,26800.0,25.0358,25.0418,25.024,25.0418,26800.0
2006-10-20 10:45:00,42.19,42.19,42.16,42.18,15600.0,25.0418,25.0418,25.024,25.0358,15600.0
2006-10-20 10:50:00,42.18,42.23,42.17,42.21,21600.0,25.0358,25.0655,25.0299,25.0536,21600.0
2006-10-20 10:55:00,42.22,42.23,42.21,42.22,29000.0,25.0596,25.0655,25.0536,25.0596,29000.0
2006-10-20 11:00:00,42.24,42.29,42.22,42.29,31600.0,25.0715,25.1011,25.0596,25.1011,31600.0
2006-10-20 11:05:00,42.27,42.34,42.24,42.34,44200.0,25.0893,25.1308,25.0715,25.1308,44200.0
2006-10-20 11:10:00,42.34,42.34,42.3,42.33,19600.0,25.1308,25.1308,25.1071,25.1249,19600.0
2006-10-20 11:15:00,42.32,42.38,42.31,42.37,23000.0,25.1189,25.1546,25.113,25.1486,23000.0
2006-10-20 11:20:00,42.37,42.38,42.32,42.32,35400.0,25.1486,25.1546,25.1189,25.1189,35400.0
2006-10-20 11:25:00,42.32,42.38,42.32,42.38,14600.0,25.1189,25.1546,25.1189,25.1546,14600.0
2006-10-20 11:30:00,42.38,42.46,42.38,42.45,33800.0,25.1546,25.202,25.1546,25.1961,33800.0
2006-10-20 11:35:00,42.45,42.47,42.43,42.46,21600.0,25.1961,25.208,25.1842,25.202,21600.0
2006-10-20 11:40:00,42.46,42.49,42.45,42.47,15600.0,25.202,25.2198,25.1961,25.208,15600.0
2006-10-20 11:45:00,42.48,42.48,42.45,42.45,3400.0,25.2139,25.2139,25.1961,25.1961,3400.0
2006-10-20 11:50:00,42.46,42.49,42.45,42.46,10600.0,25.202,25.2198,25.1961,25.202,10600.0
2006-10-20 11:55:00,42.45,42.46,42.42,42.42,12800.0,25.1961,25.202,25.1783,25.1783,12800.0
2006-10-20 12:00:00,42.41,42.41,42.35,42.37,25000.0,25.1724,25.1724,25.1367,25.1486,25000.0
2006-10-20 12:05:00,42.37,42.38,42.35,42.38,21800.0,25.1486,25.1546,25.1367,25.1546,21800.0
2006-10-20 12:10:00,42.37,42.38,42.3,42.3,32600.0,25.1486,25.1546,25.1071,25.1071,32600.0
2006-10-20 12:15:00,42.3,42.31,42.27,42.29,62400.0,25.1071,25.113,25.0893,25.1011,62400.0
2006-10-20 12:20:00,42.29,42.3,42.25,42.27,28200.0,25.1011,25.1071,25.0774,25.0893,28200.0
2006-10-20 12:25:00,42.27,42.27,42.26,42.26,7200.0,25.0893,25.0893,25.0833,25.0833,7200.0
2006-10-20 12:30:00,42.27,42.27,42.23,42.23,25000.0,25.0893,25.0893,25.0655,25.0655,25000.0
2006-10-20 12:35:00,42.22,42.22,42.16,42.18,34400.0,25.0596,25.0596,25.024,25.0358,34400.0
2006-10-20 12:40:00,42.18,42.19,42.16,42.16,34800.0,25.0358,25.0418,25.024,25.024,34800.0
2006-10-20 12:45:00,42.16,42.18,42.15,42.17,52600.0,25.024,25.0358,25.018,25.0299,52600.0
2006-10-20 12:50:00,42.17,42.18,42.16,42.18,31600.0,25.0299,25.0358,25.024,25.0358,31600.0
2006-10-20 12:55:00,42.18,42.18,42.12,42.13,16600.0,25.0358,25.0358,25.0002,25.0062,16600.0
2006-10-20 13:00:00,42.13,42.13,42.09,42.1,22200.0,25.0062,25.0062,24.9824,24.9884,22200.0
2006-10-20 13:05:00,42.1,42.13,42.09,42.13,58600.0,24.9884,25.0062,24.9824,25.0062,58600.0
2006-10-20 13:10:00,42.12,42.13,42.09,42.1,19000.0,25.0002,25.0062,24.9824,24.9884,19000.0
2006-10-20 13:15:00,42.1,42.1,42.09,42.1,9800.0,24.9884,24.9884,24.9824,24.9884,9800.0
2006-10-20 13:20:00,42.09,42.1,42.08,42.08,18600.0,24.9824,24.9884,24.9765,24.9765,18600.0
2006-10-20 13:25:00,42.09,42.09,42.08,42.09,17600.0,24.9824,24.9824,24.9765,24.9824,17600.0
2006-10-20 13:30:00,42.09,42.1,42.08,42.09,42400.0,24.9824,24.9884,24.9765,24.9824,42400.0
2006-10-20 13:35:00,42.09,42.1,42.08,42.08,21800.0,24.9824,24.9884,24.9765,24.9765,21800.0
2006-10-20 13:40:00,42.08,42.08,42.02,42.02,39600.0,24.9765,24.9765,24.9409,24.9409,39600.0
2006-10-20 13:45:00,42.02,42.02,42.02,42.02,21800.0,24.9409,24.9409,24.9409,24.9409,21800.0
2006-10-20 13:50:00,42.02,42.02,41.99,42.01,36400.0,24.9409,24.9409,24.9231,24.9349,36400.0
2006-10-20 13:55:00,42.02,42.05,42.01,42.01,83200.0,24.9409,24.9587,24.9349,24.9349,83200.0
2006-10-20 14:00:00,42.02,42.05,42.01,42.03,32600.0,24.9409,24.9587,24.9349,24.9468,32600.0
2006-10-20 14:05:00,42.02,42.07,42.02,42.05,32000.0,24.9409,24.9706,24.9409,24.9587,32000.0
2006-10-20 14:10:00,42.06,42.07,42.04,42.04,29000.0,24.9646,24.9706,24.9527,24.9527,29000.0
2006-10-20 14:15:00,42.04,42.05,42.02,42.04,36600.0,24.9527,24.9587,24.9409,24.9527,36600.0
2006-10-20 14:20:00,42.04,42.05,42.02,42.02,26000.0,24.9527,24.9587,24.9409,24.9409,26000.0
2006-10-20 14:25:00,42.02,42.02,42.01,42.02,22200.0,24.9409,24.9409,24.9349,24.9409,22200.0
2006-10-20 14:30:00,42.01,42.01,41.97,41.99,55800.0,24.9349,24.9349,24.9112,24.9231,55800.0
2006-10-20 14:35:00,41.99,42.01,41.99,41.99,19600.0,24.9231,24.9349,24.9231,24.9231,19600.0
2006-10-20 14:40:00,41.98,41.99,41.97,41.97,13600.0,24.9171,24.9231,24.9112,24.9112,13600.0
2006-10-20 14:45:00,41.97,42.02,41.97,42.02,58200.0,24.9112,24.9409,24.9112,24.9409,58200.0
2006-10-20 14:50:00,42.01,42.04,42.0,42.0,43000.0,24.9349,24.9527,24.929,24.929,43000.0
2006-10-20 14:55:00,42.0,42.03,41.99,42.02,30000.0,24.929,24.9468,24.9231,24.9409,30000.0
2006-10-20 15:00:00,42.03,42.05,42.02,42.03,35600.0,24.9468,24.9587,24.9409,24.9468,35600.0
2006-10-20 15:05:00,42.02,42.04,42.02,42.04,36000.0,24.9409,24.9527,24.9409,24.9527,36000.0
2006-10-20 15:10:00,42.05,42.07,42.04,42.07,49400.0,24.9587,24.9706,24.9527,24.9706,49400.0
2006-10-20 15:15:00,42.07,42.12,42.07,42.12,42200.0,24.9706,25.0002,24.9706,25.0002,42200.0
2006-10-20 15:20:00,42.12,42.15,42.12,42.13,68000.0,25.0002,25.018,25.0002,25.0062,68000.0
2006-10-20 15:25:00,42.14,42.18,42.13,42.16,43000.0,25.0121,25.0358,25.0062,25.024,43000.0
2006-10-20 15:30:00,42.16,42.16,42.11,42.11,36200.0,25.024,25.024,24.9943,24.9943,36200.0
2006-10-20 15:35:00,42.11,42.13,42.1,42.13,39000.0,24.9943,25.0062,24.9884,25.0062,39000.0
2006-10-20 15:40:00,42.13,42.16,42.13,42.15,38600.0,25.0062,25.024,25.0062,25.018,38600.0
2006-10-20 15:45:00,42.15,42.19,42.15,42.18,105400.0,25.018,25.0418,25.018,25.0358,105400.0
2006-10-20 15:50:00,42.19,42.19,42.16,42.16,73200.0,25.0418,25.0418,25.024,25.024,73200.0
2006-10-20 15:55:00,42.17,42.19,42.16,42.17,56800.0,25.0299,25.0418,25.024,25.0299,56800.0
2006-10-23 09:30:00,42.2,42.2,42.08,42.15,57800.0,25.0477,25.0477,24.9765,25.018,57800.0
2006-10-23 09:35:00,42.14,42.2,42.07,42.09,34400.0,25.0121,25.0477,24.9706,24.9824,34400.0
2006-10-23 09:40:00,42.08,42.17,42.08,42.17,28600.0,24.9765,25.0299,24.9765,25.0299,28600.0
2006-10-23 09:45:00,42.2,42.3,42.17,42.26,32200.0,25.0477,25.1071,25.0299,25.0833,32200.0
2006-10-23 09:50:00,42.27,42.35,42.24,42.35,26400.0,25.0893,25.1367,25.0715,25.1367,26400.0
2006-10-23 09:55:00,42.35,42.45,42.34,42.43,32600.0,25.1367,25.1961,25.1308,25.1842,32600.0
2006-10-23 10:00:00,42.43,42.44,42.37,42.4,47600.0,25.1842,25.1902,25.1486,25.1664,47600.0
2006-10-23 10:05:00,42.41,42.58,42.41,42.55,69600.0,25.1724,25.2733,25.1724,25.2555,69600.0
2006-10-23 10:10:00,42.55,42.56,42.5,42.52,33600.0,25.2555,25.2614,25.2258,25.2376,33600.0
2006-10-23 10:15:00,42.52,42.59,42.52,42.58,41000.0,25.2376,25.2792,25.2376,25.2733,41000.0
2006-10-23 10:20:00,42.58,42.59,42.52,42.59,17000.0,25.2733,25.2792,25.2376,25.2792,17000.0
2006-10-23 10:25:00,42.58,42.71,42.58,42.71,26000.0,25.2733,25.3504,25.2733,25.3504,26000.0
2006-10-23 10:30:00,42.71,42.74,42.68,42.69,39800.0,25.3504,25.3682,25.3326,25.3386,39800.0
2006-10-23 10:35:00,42.68,42.68,42.61,42.61,18400.0,25.3326,25.3326,25.2911,25.2911,18400.0
2006-10-23 10:40:00,42.62,42.65,42.6,42.61,15600.0,25.297,25.3148,25.2851,25.2911,15600.0
2006-10-23 10:45:00,42.61,42.67,42.61,42.65,30600.0,25.2911,25.3267,25.2911,25.3148,30600.0
2006-10-23 10:50:00,42.65,42.65,42.57,42.57,23800.0,25.3148,25.3148,25.2673,25.2673,23800.0
2006-10-23 10:55:00,42.57,42.57,42.51,42.52,24800.0,25.2673,25.2673,25.2317,25.2376,24800.0
2006-10-23 11:00:00,42.52,42.59,42.52,42.59,34200.0,25.2376,25.2792,25.2376,25.2792,34200.0
2006-10-23 11:05:00,42.59,42.65,42.59,42.63,25800.0,25.2792,25.3148,25.2792,25.3029,25800.0
2006-10-23 11:10:00,42.65,42.65,42.62,42.63,26200.0,25.3148,25.3148,25.297,25.3029,26200.0
2006-10-23 11:15:00,42.63,42.65,42.61,42.63,19200.0,25.3029,25.3148,25.2911,25.3029,19200.0
2006-10-23 11:20:00,42.62,42.66,42.57,42.58,21800.0,25.297,25.3207,25.2673,25.2733,21800.0
2006-10-23 11:25:00,42.59,42.59,42.56,42.57,13400.0,25.2792,25.2792,25.2614,25.2673,13400.0
2006-10-23 11:30:00,42.57,42.62,42.54,42.54,18800.0,25.2673,25.297,25.2495,25.2495,18800.0
2006-10-23 11:35:00,42.52,42.52,42.48,42.52,19800.0,25.2376,25.2376,25.2139,25.2376,19800.0
2006-10-23 11:40:00,42.51,42.55,42.49,42.54,18600.0,25.2317,25.2555,25.2198,25.2495,18600.0
2006-10-23 11:45:00,42.54,42.55,42.51,42.52,9400.0,25.2495,25.2555,25.2317,25.2376,9400.0
2006-10-23 11:50:00,42.52,42.53,42.5,42.51,15000.0,25.2376,25.2436,25.2258,25.2317,15000.0
2006-10-23 11:55:00,42.51,42.53,42.49,42.51,12800.0,25.2317,25.2436,25.2198,25.2317,12800.0
2006-10-23 12:00:00,42.51,42.55,42.5,42.55,14000.0,25.2317,25.2555,25.2258,25.2555,14000.0
2006-10-23 12:05:00,42.55,42.58,42.5,42.57,348800.0,25.2555,25.2733,25.2258,25.2673,348800.0
2006-10-23 12:10:00,42.56,42.6,42.55,42.59,18400.0,25.2614,25.2851,25.2555,25.2792,18400.0
2006-10-23 12:15:00,42.59,42.59,42.51,42.54,16200.0,25.2792,25.2792,25.2317,25.2495,16200.0
2006-10-23 12:20:00,42.54,42.54,42.51,42.52,23200.0,25.2495,25.2495,25.2317,25.2376,23200.0
2006-10-23 12:25:00,42.52,42.55,42.49,42.51,29600.0,25.2376,25.2555,25.2198,25.2317,29600.0
2006-10-23 12:30:00,42.5,42.5,42.49,42.49,18800.0,25.2258,25.2258,25.2198,25.2198,18800.0
2006-10-23 12:35:00,42.49,42.52,42.48,42.49,25600.0,25.2198,25.2376,25.2139,25.2198,25600.0
2006-10-23 12:40:00,42.48,42.49,42.46,42.48,25600.0,25.2139,25.2198,25.202,25.2139,25600.0
2006-10-23 12:45:00,42.47,42.47,42.39,42.39,22000.0,25.208,25.208,25.1605,25.1605,22000.0
2006-10-23 12:50:00,42.39,42.42,42.35,42.4,31000.0,25.1605,25.1783,25.1367,25.1664,31000.0
2006-10-23 12:55:00,42.41,42.45,42.41,42.42,12400.0,25.1724,25.1961,25.1724,25.1783,12400.0
2006-10-23 13:00:00,42.43,42.44,42.42,42.42,16800.0,25.1842,25.1902,25.1783,25.1783,16800.0
2006-10-23 13:05:00,42.42,42.43,42.38,42.38,32400.0,25.1783,25.1842,25.1546,25.1546,32400.0
2006-10-23 13:10:00,42.38,42.42,42.35,42.37,36800.0,25.1546,25.1783,25.1367,25.1486,36800.0
2006-10-23 13:15:00,42.37,42.41,42.35,42.41,17200.0,25.1486,25.1724,25.1367,25.1724,17200.0
2006-10-23 13:20:00,42.41,42.45,42.4,42.41,10600.0,25.1724,25.1961,25.1664,25.1724,10600.0
2006-10-23 13:25:00,42.41,42.43,42.38,42.4,44400.0,25.1724,25.1842,25.1546,25.1664,44400.0
2006-10-23 13:30:00,42.41,42.41,42.34,42.35,53000.0,25.1724,25.1724,25.1308,25.1367,53000.0
2006-10-23 13:35:00,42.35,42.35,42.32,42.34,18600.0,25.1367,25.1367,25.1189,25.1308,18600.0
2006-10-23 13:40:00,42.34,42.35,42.32,42.35,6800.0,25.1308,25.1367,25.1189,25.1367,6800.0
2006-10-23 13:45:00,42.35,42.35,42.32,42.33,11400.0,25.1367,25.1367,25.1189,25.1249,11400.0
2006-10-23 13:50:00,42.32,42.35,42.31,42.35,26600.0,25.1189,25.1367,25.113,25.1367,26600.0
2006-10-23 13:55:00,42.35,42.4,42.35,42.4,16000.0,25.1367,25.1664,25.1367,25.1664,16000.0
2006-10-23 14:00:00,42.39,42.39,42.35,42.35,16600.0,25.1605,25.1605,25.1367,25.1367,16600.0
2006-10-23 14:05:00,42.35,42.35,42.34,42.35,15200.0,25.1367,25.1367,25.1308,25.1367,15200.0
2006-10-23 14:10:00,42.35,42.35,42.32,42.33,23800.0,25.1367,25.1367,25.1189,25.1249,23800.0
2006-10-23 14:15:00,42.33,42.34,42.29,42.31,33400.0,25.1249,25.1308,25.1011,25.113,33400.0
2006-10-23 14:20:00,42.32,42.32,42.27,42.3,17200.0,25.1189,25.1189,25.0893,25.1071,17200.0
2006-10-23 14:25:00,42.29,42.33,42.29,42.32,16400.0,25.1011,25.1249,25.1011,25.1189,16400.0
2006-10-23 14:30:00,42.32,42.34,42.3,42.34,13200.0,25.1189,25.1308,25.1071,25.1308,13200.0
2006-10-23 14:35:00,42.34,42.37,42.34,42.35,28000.0,25.1308,25.1486,25.1308,25.1367,28000.0
2006-10-23 14:40:00,42.35,42.37,42.33,42.35,31600.0,25.1367,25.1486,25.1249,25.1367,31600.0
2006-10-23 14:45:00,42.33,42.37,42.32,42.37,267400.0,25.1249,25.1486,25.1189,25.1486,267400.0
2006-10-23 14:50:00,42.35,42.35,42.28,42.31,27400.0,25.1367,25.1367,25.0952,25.113,27400.0
2006-10-23 14:55:00,42.31,42.33,42.31,42.32,20400.0,25.113,25.1249,25.113,25.1189,20400.0
2006-10-23 15:00:00,42.33,42.38,42.32,42.34,32600.0,25.1249,25.1546,25.1189,25.1308,32600.0
2006-10-23 15:05:00,42.35,42.42,42.35,42.42,21200.0,25.1367,25.1783,25.1367,25.1783,21200.0
2006-10-23 15:10:00,42.42,42.44,42.42,42.44,13600.0,25.1783,25.1902,25.1783,25.1902,13600.0
2006-10-23 15:15:00,42.43,42.46,42.42,42.42,18400.0,25.1842,25.202,25.1783,25.1783,18400.0
2006-10-23 15:20:00,42.43,42.44,42.39,42.42,13800.0,25.1842,25.1902,25.1605,25.1783,13800.0
2006-10-23 15:25:00,42.43,42.43,42.36,42.37,18400.0,25.1842,25.1842,25.1427,25.1486,18400.0
2006-10-23 15:30:00,42.37,42.45,42.37,42.45,18800.0,25.1486,25.1961,25.1486,25.1961,18800.0
2006-10-23 15:35:00,42.45,42.45,42.43,42.45,15800.0,25.1961,25.1961,25.1842,25.1961,15800.0
2006-10-23 15:40:00,42.46,42.47,42.45,42.47,17200.0,25.202,25.208,25.1961,25.208,17200.0
2006-10-23 15:45:00,42.46,42.48,42.45,42.47,19400.0,25.202,25.2139,25.1961,25.208,19400.0
2006-10-23 15:50:00,42.47,42.48,42.37,42.37,38600.0,25.208,25.2139,25.1486,25.1486,38600.0
2006-10-23 15:55:00,42.37,42.43,42.37,42.43,33200.0,25.1486,25.1842,25.1486,25.1842,33200.0
2006-10-24 09:30:00,42.26,42.37,42.26,42.37,63400.0,25.0833,25.1486,25.0833,25.1486,63400.0
2006-10-24 09:35:00,42.37,42.37,42.3,42.32,30800.0,25.1486,25.1486,25.1071,25.1189,30800.0
2006-10-24 09:40:00,42.3,42.38,42.3,42.35,49200.0,25.1071,25.1546,25.1071,25.1367,49200.0
2006-10-24 09:45:00,42.33,42.42,42.31,42.39,41000.0,25.1249,25.1783,25.113,25.1605,41000.0
2006-10-24 09:50:00,42.36,42.4,42.32,42.34,46000.0,25.1427,25.1664,25.1189,25.1308,46000.0
2006-10-24 09:55:00,42.35,42.35,42.32,42.33,39600.0,25.1367,25.1367,25.1189,25.1249,39600.0
2006-10-24 10:00:00,42.33,42.35,42.29,42.35,62000.0,25.1249,25.1367,25.1011,25.1367,62000.0
2006-10-24 10:05:00,42.35,42.35,42.31,42.31,18800.0,25.1367,25.1367,25.113,25.113,18800.0
2006-10-24 10:10:00,42.31,42.33,42.3,42.3,35200.0,25.113,25.1249,25.1071,25.1071,35200.0
2006-10-24 10:15:00,42.3,42.35,42.26,42.3,23200.0,25.1071,25.1367,25.0833,25.1071,23200.0
2006-10-24 10:20:00,42.31,42.35,42.3,42.35,21200.0,25.113,25.1367,25.1071,25.1367,21200.0
2006-10-24 10:25:00,42.35,42.42,42.34,42.41,26800.0,25.1367,25.1783,25.1308,25.1724,26800.0
2006-10-24 10:30:00,42.41,42.41,42.32,42.32,24600.0,25.1724,25.1724,25.1189,25.1189,24600.0
2006-10-24 10:35:00,42.31,42.38,42.29,42.38,25000.0,25.113,25.1546,25.1011,25.1546,25000.0
2006-10-24 10:40:00,42.38,42.38,42.29,42.32,18400.0,25.1546,25.1546,25.1011,25.1189,18400.0
2006-10-24 10:45:00,42.32,42.38,42.32,42.36,23200.0,25.1189,25.1546,25.1189,25.1427,23200.0
2006-10-24 10:50:00,42.35,42.37,42.32,42.37,15800.0,25.1367,25.1486,25.1189,25.1486,15800.0
2006-10-24 10:55:00,42.38,42.41,42.37,42.4,17000.0,25.1546,25.1724,25.1486,25.1664,17000.0
2006-10-24 11:00:00,42.38,42.41,42.35,42.36,16000.0,25.1546,25.1724,25.1367,25.1427,16000.0
2006-10-24 11:05:00,42.36,42.44,42.36,42.41,25800.0,25.1427,25.1902,25.1427,25.1724,25800.0
2006-10-24 11:10:00,42.38,42.43,42.36,42.38,12800.0,25.1546,25.1842,25.1427,25.1546,12800.0
2006-10-24 11:15:00,42.38,42.38,42.33,42.36,26200.0,25.1546,25.1546,25.1249,25.1427,26200.0
2006-10-24 11:20:00,42.35,42.43,42.35,42.41,33200.0,25.1367,25.1842,25.1367,25.1724,33200.0
2006-10-24 11:25:00,42.41,42.41,42.37,42.38,34200.0,25.1724,25.1724,25.1486,25.1546,34200.0
2006-10-24 11:30:00,42.4,42.43,42.35,42.35,23400.0,25.1664,25.1842,25.1367,25.1367,23400.0
2006-10-24 11:35:00,42.36,42.39,42.34,42.34,12400.0,25.1427,25.1605,25.1308,25.1308,12400.0
2006-10-24 11:40:00,42.34,42.37,42.32,42.34,20200.0,25.1308,25.1486,25.1189,25.1308,20200.0
2006-10-24 11:45:00,42.35,42.36,42.28,42.29,18200.0,25.1367,25.1427,25.0952,25.1011,18200.0
2006-10-24 11:50:00,42.29,42.36,42.29,42.36,42800.0,25.1011,25.1427,25.1011,25.1427,42800.0
2006-10-24 11:55:00,42.35,42.37,42.34,42.35,11400.0,25.1367,25.1486,25.1308,25.1367,11400.0
2006-10-24 12:00:00,42.35,42.39,42.34,42.38,15600.0,25.1367,25.1605,25.1308,25.1546,15600.0
2006-10-24 12:05:00,42.38,42.48,42.38,42.44,23600.0,25.1546,25.2139,25.1546,25.1902,23600.0
2006-10-24 12:10:00,42.44,42.44,42.4,42.44,14000.0,25.1902,25.1902,25.1664,25.1902,14000.0
2006-10-24 12:15:00,42.43,42.43,42.4,42.42,24000.0,25.1842,25.1842,25.1664,25.1783,24000.0
2006-10-24 12:20:00,42.42,42.43,42.39,42.42,11000.0,25.1783,25.1842,25.1605,25.1783,11000.0
2006-10-24 12:25:00,42.42,42.42,42.38,42.38,13200.0,25.1783,25.1783,25.1546,25.1546,13200.0
2006-10-24 12:30:00,42.37,42.4,42.37,42.38,12800.0,25.1486,25.1664,25.1486,25.1546,12800.0
2006-10-24 12:35:00,42.4,42.41,42.39,42.4,9400.0,25.1664,25.1724,25.1605,25.1664,9400.0
2006-10-24 12:40:00,42.4,42.41,42.38,42.4,9400.0,25.1664,25.1724,25.1546,25.1664,9400.0
2006-10-24 12:45:00,42.4,42.43,42.38,42.4,13000.0,25.1664,25.1842,25.1546,25.1664,13000.0
2006-10-24 12:50:00,42.4,42.4,42.33,42.35,23600.0,25.1664,25.1664,25.1249,25.1367,23600.0
2006-10-24 12:55:00,42.35,42.38,42.34,42.37,16000.0,25.1367,25.1546,25.1308,25.1486,16000.0
2006-10-24 13:00:00,42.35,42.4,42.35,42.39,19400.0,25.1367,25.1664,25.1367,25.1605,19400.0
2006-10-24 13:05:00,42.39,42.4,42.35,42.38,20800.0,25.1605,25.1664,25.1367,25.1546,20800.0
2006-10-24 13:10:00,42.4,42.42,42.38,42.4,32400.0,25.1664,25.1783,25.1546,25.1664,32400.0
2006-10-24 13:15:00,42.4,42.41,42.35,42.36,26200.0,25.1664,25.1724,25.1367,25.1427,26200.0
2006-10-24 13:20:00,42.35,42.35,42.35,42.35,31600.0,25.1367,25.1367,25.1367,25.1367,31600.0
2006-10-24 13:25:00,42.35,42.35,42.33,42.34,17600.0,25.1367,25.1367,25.1249,25.1308,17600.0
2006-10-24 13:30:00,42.34,42.36,42.34,42.35,26600.0,25.1308,25.1427,25.1308,25.1367,26600.0
2006-10-24 13:35:00,42.35,42.38,42.35,42.37,31600.0,25.1367,25.1546,25.1367,25.1486,31600.0
2006-10-24 13:40:00,42.37,42.38,42.33,42.34,21400.0,25.1486,25.1546,25.1249,25.1308,21400.0
2006-10-24 13:45:00,42.33,42.37,42.3,42.34,24800.0,25.1249,25.1486,25.1071,25.1308,24800.0
2006-10-24 13:50:00,42.32,42.33,42.29,42.3,28600.0,25.1189,25.1249,25.1011,25.1071,28600.0
2006-10-24 13:55:00,42.29,42.3,42.26,42.3,15200.0,25.1011,25.1071,25.0833,25.1071,15200.0
2006-10-24 14:00:00,42.3,42.33,42.3,42.3,20200.0,25.1071,25.1249,25.1071,25.1071,20200.0
2006-10-24 14:05:00,42.3,42.39,42.3,42.35,57200.0,25.1071,25.1605,25.1071,25.1367,57200.0
2006-10-24 14:10:00,42.34,42.35,42.34,42.34,12600.0,25.1308,25.1367,25.1308,25.1308,12600.0
2006-10-24 14:15:00,42.33,42.34,42.28,42.31,22000.0,25.1249,25.1308,25.0952,25.113,22000.0
2006-10-24 14:20:00,42.32,42.33,42.32,42.33,21000.0,25.1189,25.1249,25.1189,25.1249,21000.0
2006-10-24 14:25:00,42.33,42.38,42.33,42.38,26200.0,25.1249,25.1546,25.1249,25.1546,26200.0
2006-10-24 14:30:00,42.35,42.37,42.34,42.37,16800.0,25.1367,25.1486,25.1308,25.1486,16800.0
2006-10-24 14:35:00,42.35,42.38,42.35,42.38,10600.0,25.1367,25.1546,25.1367,25.1546,10600.0
2006-10-24 14:40:00,42.38,42.38,42.36,42.37,16000.0,25.1546,25.1546,25.1427,25.1486,16000.0
2006-10-24 14:45:00,42.37,42.37,42.34,42.35,25200.0,25.1486,25.1486,25.1308,25.1367,25200.0
2006-10-24 14:50:00,42.33,42.34,42.31,42.34,16000.0,25.1249,25.1308,25.113,25.1308,16000.0
2006-10-24 14:55:00,42.34,42.37,42.33,42.36,23400.0,25.1308,25.1486,25.1249,25.1427,23400.0
2006-10-24 15:00:00,42.37,42.37,42.36,42.37,23000.0,25.1486,25.1486,25.1427,25.1486,23000.0
2006-10-24 15:05:00,42.37,42.37,42.35,42.35,30000.0,25.1486,25.1486,25.1367,25.1367,30000.0
2006-10-24 15:10:00,42.35,42.38,42.35,42.38,14000.0,25.1367,25.1546,25.1367,25.1546,14000.0
2006-10-24 15:15:00,42.38,42.39,42.34,42.38,45200.0,25.1546,25.1605,25.1308,25.1546,45200.0
2006-10-24 15:20:00,42.38,42.38,42.34,42.35,16600.0,25.1546,25.1546,25.1308,25.1367,16600.0
2006-10-24 15:25:00,42.35,42.35,42.32,42.34,18600.0,25.1367,25.1367,25.1189,25.1308,18600.0
2006-10-24 15:30:00,42.34,42.36,42.32,42.33,22400.0,25.1308,25.1427,25.1189,25.1249,22400.0
2006-10-24 15:35:00,42.34,42.35,42.33,42.34,14600.0,25.1308,25.1367,25.1249,25.1308,14600.0
2006-10-24 15:40:00,42.34,42.34,42.31,42.33,27000.0,25.1308,25.1308,25.113,25.1249,27000.0
2006-10-24 15:45:00,42.31,42.36,42.29,42.35,130400.0,25.113,25.1427,25.1011,25.1367,130400.0
2006-10-24 15:50:00,42.35,42.35,42.32,42.34,51800.0,25.1367,25.1367,25.1189,25.1308,51800.0
2006-10-24 15:55:00,42.34,42.35,42.3,42.35,123800.0,25.1308,25.1367,25.1071,25.1367,123800.0
2006-10-25 09:30:00,42.55,42.75,42.36,42.69,92400.0,25.2555,25.3742,25.1427,25.3386,92400.0
2006-10-25 09:35:00,42.74,42.74,42.59,42.62,26800.0,25.3682,25.3682,25.2792,25.297,26800.0
2006-10-25 09:40:00,42.62,42.62,42.49,42.52,72400.0,25.297,25.297,25.2198,25.2376,72400.0
2006-10-25 09:45:00,42.52,42.6,42.49,42.52,32800.0,25.2376,25.2851,25.2198,25.2376,32800.0
2006-10-25 09:50:00,42.5,42.55,42.49,42.54,23000.0,25.2258,25.2555,25.2198,25.2495,23000.0
2006-10-25 09:55:00,42.51,42.52,42.44,42.44,69400.0,25.2317,25.2376,25.1902,25.1902,69400.0
2006-10-25 10:00:00,42.44,42.48,42.33,42.33,44000.0,25.1902,25.2139,25.1249,25.1249,44000.0
2006-10-25 10:05:00,42.33,42.44,42.31,42.44,32800.0,25.1249,25.1902,25.113,25.1902,32800.0
2006-10-25 10:10:00,42.43,42.52,42.42,42.49,27200.0,25.1842,25.2376,25.1783,25.2198,27200.0
2006-10-25 10:15:00,42.49,42.49,42.44,42.46,18000.0,25.2198,25.2198,25.1902,25.202,18000.0
2006-10-25 10:20:00,42.46,42.46,42.41,42.45,14000.0,25.202,25.202,25.1724,25.1961,14000.0
2006-10-25 10:25:00,42.45,42.5,42.41,42.49,32600.0,25.1961,25.2258,25.1724,25.2198,32600.0
2006-10-25 10:30:00,42.49,42.49,42.42,42.46,41800.0,25.2198,25.2198,25.1783,25.202,41800.0
2006-10-25 10:35:00,42.47,42.49,42.45,42.46,15400.0,25.208,25.2198,25.1961,25.202,15400.0
2006-10-25 10:40:00,42.46,42.46,42.41,42.43,26400.0,25.202,25.202,25.1724,25.1842,26400.0
2006-10-25 10:45:00,42.45,42.45,42.42,42.45,18400.0,25.1961,25.1961,25.1783,25.1961,18400.0
2006-10-25 10:50:00,42.44,42.47,42.44,42.44,18600.0,25.1902,25.208,25.1902,25.1902,18600.0
2006-10-25 10:55:00,42.44,42.44,42.41,42.41,22000.0,25.1902,25.1902,25.1724,25.1724,22000.0
2006-10-25 11:00:00,42.41,42.41,42.35,42.36,44200.0,25.1724,25.1724,25.1367,25.1427,44200.0
2006-10-25 11:05:00,42.34,42.43,42.34,42.43,22200.0,25.1308,25.1842,25.1308,25.1842,22200.0
2006-10-25 11:10:00,42.42,42.42,42.39,42.41,22400.0,25.1783,25.1783,25.1605,25.1724,22400.0
2006-10-25 11:15:00,42.4,42.41,42.38,42.4,12600.0,25.1664,25.1724,25.1546,25.1664,12600.0
2006-10-25 11:20:00,42.4,42.43,42.35,42.43,23000.0,25.1664,25.1842,25.1367,25.1842,23000.0
2006-10-25 11:25:00,42.43,42.47,42.41,42.47,36600.0,25.1842,25.208,25.1724,25.208,36600.0
2006-10-25 11:30:00,42.48,42.48,42.42,42.47,24600.0,25.2139,25.2139,25.1783,25.208,24600.0
2006-10-25 11:35:00,42.47,42.48,42.45,42.47,26000.0,25.208,25.2139,25.1961,25.208,26000.0
2006-10-25 11:40:00,42.47,42.48,42.46,42.46,6200.0,25.208,25.2139,25.202,25.202,6200.0
2006-10-25 11:45:00,42.46,42.46,42.4,42.41,22200.0,25.202,25.202,25.1664,25.1724,22200.0
2006-10-25 11:50:00,42.41,42.43,42.4,42.43,9600.0,25.1724,25.1842,25.1664,25.1842,9600.0
2006-10-25 11:55:00,42.43,42.44,42.41,42.43,6400.0,25.1842,25.1902,25.1724,25.1842,6400.0
2006-10-25 12:00:00,42.44,42.47,42.42,42.42,18600.0,25.1902,25.208,25.1783,25.1783,18600.0
2006-10-25 12:05:00,42.42,42.42,42.38,42.41,9600.0,25.1783,25.1783,25.1546,25.1724,9600.0
2006-10-25 12:10:00,42.43,42.43,42.4,42.43,54400.0,25.1842,25.1842,25.1664,25.1842,54400.0
2006-10-25 12:15:00,42.42,42.43,42.4,42.41,21200.0,25.1783,25.1842,25.1664,25.1724,21200.0
2006-10-25 12:20:00,42.4,42.4,42.35,42.36,16400.0,25.1664,25.1664,25.1367,25.1427,16400.0
2006-10-25 12:25:00,42.37,42.37,42.32,42.32,15200.0,25.1486,25.1486,25.1189,25.1189,15200.0
2006-10-25 12:30:00,42.32,42.32,42.3,42.32,14400.0,25.1189,25.1189,25.1071,25.1189,14400.0
2006-10-25 12:35:00,42.31,42.33,42.31,42.31,8600.0,25.113,25.1249,25.113,25.113,8600.0
2006-10-25 12:40:00,42.32,42.32,42.3,42.32,20400.0,25.1189,25.1189,25.1071,25.1189,20400.0
2006-10-25 12:45:00,42.31,42.32,42.3,42.32,13800.0,25.113,25.1189,25.1071,25.1189,13800.0
2006-10-25 12:50:00,42.32,42.35,42.32,42.34,8200.0,25.1189,25.1367,25.1189,25.1308,8200.0
2006-10-25 12:55:00,42.34,42.35,42.32,42.32,16600.0,25.1308,25.1367,25.1189,25.1189,16600.0
2006-10-25 13:00:00,42.32,42.32,42.31,42.32,9000.0,25.1189,25.1189,25.113,25.1189,9000.0
2006-10-25 13:05:00,42.33,42.4,42.33,42.38,14800.0,25.1249,25.1664,25.1249,25.1546,14800.0
2006-10-25 13:10:00,42.38,42.45,42.38,42.42,12400.0,25.1546,25.1961,25.1546,25.1783,12400.0
2006-10-25 13:15:00,42.42,42.44,42.4,42.43,15000.0,25.1783,25.1902,25.1664,25.1842,15000.0
2006-10-25 13:20:00,42.43,42.47,42.43,42.44,10600.0,25.1842,25.208,25.1842,25.1902,10600.0
2006-10-25 13:25:00,42.44,42.47,42.44,42.47,6200.0,25.1902,25.208,25.1902,25.208,6200.0
2006-10-25 13:30:00,42.46,42.46,42.45,42.45,8200.0,25.202,25.202,25.1961,25.1961,8200.0
2006-10-25 13:35:00,42.45,42.49,42.44,42.46,10200.0,25.1961,25.2198,25.1902,25.202,10200.0
2006-10-25 13:40:00,42.47,42.49,42.47,42.47,4600.0,25.208,25.2198,25.208,25.208,4600.0
2006-10-25 13:45:00,42.47,42.48,42.47,42.48,7600.0,25.208,25.2139,25.208,25.2139,7600.0
2006-10-25 13:50:00,42.47,42.49,42.47,42.49,8000.0,25.208,25.2198,25.208,25.2198,8000.0
2006-10-25 13:55:00,42.5,42.5,42.48,42.49,9800.0,25.2258,25.2258,25.2139,25.2198,9800.0
2006-10-25 14:00:00,42.49,42.49,42.44,42.44,14600.0,25.2198,25.2198,25.1902,25.1902,14600.0
2006-10-25 14:05:00,42.44,42.48,42.44,42.44,5600.0,25.1902,25.2139,25.1902,25.1902,5600.0
2006-10-25 14:10:00,42.44,42.52,42.43,42.5,45000.0,25.1902,25.2376,25.1842,25.2258,45000.0
2006-10-25 14:15:00,42.5,42.58,42.43,42.51,73200.0,25.2258,25.2733,25.1842,25.2317,73200.0
2006-10-25 14:20:00,42.53,42.53,42.46,42.47,26800.0,25.2436,25.2436,25.202,25.208,26800.0
2006-10-25 14:25:00,42.48,42.5,42.35,42.35,36000.0,25.2139,25.2258,25.1367,25.1367,36000.0
2006-10-25 14:30:00,42.36,42.39,42.32,42.38,26600.0,25.1427,25.1605,25.1189,25.1546,26600.0
2006-10-25 14:35:00,42.37,42.38,42.23,42.31,32400.0,25.1486,25.1546,25.0655,25.113,32400.0
2006-10-25 14:40:00,42.3,42.41,42.27,42.34,94200.0,25.1071,25.1724,25.0893,25.1308,94200.0
2006-10-25 14:45:00,42.35,42.42,42.33,42.39,36400.0,25.1367,25.1783,25.1249,25.1605,36400.0
2006-10-25 14:50:00,42.4,42.4,42.35,42.36,33000.0,25.1664,25.1664,25.1367,25.1427,33000.0
2006-10-25 14:55:00,42.35,42.44,42.35,42.44,15800.0,25.1367,25.1902,25.1367,25.1902,15800.0
2006-10-25 15:00:00,42.45,42.48,42.43,42.44,17600.0,25.1961,25.2139,25.1842,25.1902,17600.0
2006-10-25 15:05:00,42.43,42.47,42.42,42.42,22800.0,25.1842,25.208,25.1783,25.1783,22800.0
2006-10-25 15:10:00,42.4,42.48,42.4,42.47,9800.0,25.1664,25.2139,25.1664,25.208,9800.0
2006-10-25 15:15:00,42.47,42.51,42.47,42.51,21600.0,25.208,25.2317,25.208,25.2317,21600.0
2006-10-25 15:20:00,42.51,42.52,42.49,42.49,26600.0,25.2317,25.2376,25.2198,25.2198,26600.0
2006-10-25 15:25:00,42.5,42.51,42.49,42.49,16600.0,25.2258,25.2317,25.2198,25.2198,16600.0
2006-10-25 15:30:00,42.48,42.52,42.48,42.52,26600.0,25.2139,25.2376,25.2139,25.2376,26600.0
2006-10-25 15:35:00,42.51,42.57,42.48,42.54,16200.0,25.2317,25.2673,25.2139,25.2495,16200.0
2006-10-25 15:40:00,42.55,42.57,42.52,42.57,22400.0,25.2555,25.2673,25.2376,25.2673,22400.0
2006-10-25 15:45:00,42.57,42.57,42.52,42.55,22400.0,25.2673,25.2673,25.2376,25.2555,22400.0
2006-10-25 15:50:00,42.56,42.58,42.53,42.55,32000.0,25.2614,25.2733,25.2436,25.2555,32000.0
2006-10-25 15:55:00,42.54,42.56,42.52,42.56,68600.0,25.2495,25.2614,25.2376,25.2614,68600.0
2006-10-26 09:30:00,42.6,42.7,42.57,42.7,37400.0,25.2851,25.3445,25.2673,25.3445,37400.0
2006-10-26 09:35:00,42.66,42.76,42.63,42.76,25200.0,25.3207,25.3801,25.3029,25.3801,25200.0
2006-10-26 09:40:00,42.7,42.74,42.6,42.62,15200.0,25.3445,25.3682,25.2851,25.297,15200.0
2006-10-26 09:45:00,42.62,42.8,42.61,42.78,24800.0,25.297,25.4038,25.2911,25.392,24800.0
2006-10-26 09:50:00,42.78,42.8,42.68,42.74,19600.0,25.392,25.4038,25.3326,25.3682,19600.0
2006-10-26 09:55:00,42.73,42.75,42.7,42.73,21000.0,25.3623,25.3742,25.3445,25.3623,21000.0
2006-10-26 10:00:00,42.72,42.75,42.68,42.71,25600.0,25.3564,25.3742,25.3326,25.3504,25600.0
2006-10-26 10:05:00,42.71,42.75,42.68,42.74,30600.0,25.3504,25.3742,25.3326,25.3682,30600.0
2006-10-26 10:10:00,42.74,42.75,42.73,42.73,18600.0,25.3682,25.3742,25.3623,25.3623,18600.0
2006-10-26 10:15:00,42.74,42.75,42.7,42.71,12400.0,25.3682,25.3742,25.3445,25.3504,12400.0
2006-10-26 10:20:00,42.71,42.72,42.62,42.62,20800.0,25.3504,25.3564,25.297,25.297,20800.0
2006-10-26 10:25:00,42.62,42.63,42.58,42.58,20000.0,25.297,25.3029,25.2733,25.2733,20000.0
2006-10-26 10:30:00,42.58,42.6,42.56,42.6,29400.0,25.2733,25.2851,25.2614,25.2851,29400.0
2006-10-26 10:35:00,42.6,42.69,42.6,42.63,30000.0,25.2851,25.3386,25.2851,25.3029,30000.0
2006-10-26 10:40:00,42.6,42.65,42.6,42.62,29200.0,25.2851,25.3148,25.2851,25.297,29200.0
2006-10-26 10:45:00,42.62,42.63,42.59,42.59,8800.0,25.297,25.3029,25.2792,25.2792,8800.0
2006-10-26 10:50:00,42.59,42.59,42.52,42.54,8200.0,25.2792,25.2792,25.2376,25.2495,8200.0
2006-10-26 10:55:00,42.56,42.6,42.56,42.57,7400.0,25.2614,25.2851,25.2614,25.2673,7400.0
2006-10-26 11:00:00,42.59,42.6,42.51,42.51,15600.0,25.2792,25.2851,25.2317,25.2317,15600.0
2006-10-26 11:05:00,42.51,42.52,42.48,42.49,16400.0,25.2317,25.2376,25.2139,25.2198,16400.0
2006-10-26 11:10:00,42.49,42.54,42.49,42.52,14000.0,25.2198,25.2495,25.2198,25.2376,14000.0
2006-10-26 11:15:00,42.53,42.53,42.48,42.51,11400.0,25.2436,25.2436,25.2139,25.2317,11400.0
2006-10-26 11:20:00,42.52,42.53,42.5,42.52,18000.0,25.2376,25.2436,25.2258,25.2376,18000.0
2006-10-26 11:25:00,42.52,42.6,42.52,42.6,14800.0,25.2376,25.2851,25.2376,25.2851,14800.0
2006-10-26 11:30:00,42.59,42.65,42.59,42.64,5400.0,25.2792,25.3148,25.2792,25.3089,5400.0
2006-10-26 11:35:00,42.63,42.66,42.63,42.66,28800.0,25.3029,25.3207,25.3029,25.3207,28800.0
2006-10-26 11:40:00,42.67,42.67,42.64,42.64,13000.0,25.3267,25.3267,25.3089,25.3089,13000.0
2006-10-26 11:45:00,42.63,42.63,42.63,42.63,14600.0,25.3029,25.3029,25.3029,25.3029,14600.0
2006-10-26 11:50:00,42.62,42.62,42.59,42.6,22400.0,25.297,25.297,25.2792,25.2851,22400.0
2006-10-26 11:55:00,42.6,42.61,42.58,42.6,18600.0,25.2851,25.2911,25.2733,25.2851,18600.0
2006-10-26 12:00:00,42.62,42.63,42.59,42.6,12600.0,25.297,25.3029,25.2792,25.2851,12600.0
2006-10-26 12:05:00,42.61,42.61,42.6,42.61,7800.0,25.2911,25.2911,25.2851,25.2911,7800.0
2006-10-26 12:10:00,42.6,42.65,42.59,42.65,19400.0,25.2851,25.3148,25.2792,25.3148,19400.0
2006-10-26 12:15:00,42.65,42.65,42.63,42.63,26800.0,25.3148,25.3148,25.3029,25.3029,26800.0
2006-10-26 12:20:00,42.62,42.65,42.61,42.64,25600.0,25.297,25.3148,25.2911,25.3089,25600.0
2006-10-26 12:25:00,42.63,42.64,42.59,42.59,25200.0,25.3029,25.3089,25.2792,25.2792,25200.0
2006-10-26 12:30:00,42.59,42.6,42.59,42.59,11000.0,25.2792,25.2851,25.2792,25.2792,11000.0
2006-10-26 12:35:00,42.59,42.6,42.58,42.6,6600.0,25.2792,25.2851,25.2733,25.2851,6600.0
2006-10-26 12:40:00,42.6,42.61,42.59,42.6,34000.0,25.2851,25.2911,25.2792,25.2851,34000.0
2006-10-26 12:45:00,42.59,42.6,42.59,42.59,28400.0,25.2792,25.2851,25.2792,25.2792,28400.0
2006-10-26 12:50:00,42.6,42.63,42.59,42.62,38600.0,25.2851,25.3029,25.2792,25.297,38600.0
2006-10-26 12:55:00,42.62,42.65,42.62,42.63,23800.0,25.297,25.3148,25.297,25.3029,23800.0
2006-10-26 13:00:00,42.63,42.66,42.62,42.62,19000.0,25.3029,25.3207,25.297,25.297,19000.0
2006-10-26 13:05:00,42.63,42.65,42.61,42.65,11000.0,25.3029,25.3148,25.2911,25.3148,11000.0
2006-10-26 13:10:00,42.64,42.64,42.59,42.59,15600.0,25.3089,25.3089,25.2792,25.2792,15600.0
2006-10-26 13:15:00,42.6,42.63,42.58,42.6,6800.0,25.2851,25.3029,25.2733,25.2851,6800.0
2006-10-26 13:20:00,42.62,42.63,42.6,42.6,99400.0,25.297,25.3029,25.2851,25.2851,99400.0
2006-10-26 13:25:00,42.63,42.68,42.63,42.68,18200.0,25.3029,25.3326,25.3029,25.3326,18200.0
2006-10-26 13:30:00,42.68,42.69,42.66,42.69,11000.0,25.3326,25.3386,25.3207,25.3386,11000.0
2006-10-26 13:35:00,42.69,42.8,42.69,42.8,18800.0,25.3386,25.4038,25.3386,25.4038,18800.0
2006-10-26 13:40:00,42.79,42.81,42.76,42.78,14800.0,25.3979,25.4098,25.3801,25.392,14800.0
2006-10-26 13:45:00,42.79,42.84,42.79,42.83,7400.0,25.3979,25.4276,25.3979,25.4216,7400.0
2006-10-26 13:50:00,42.84,42.87,42.82,42.82,14000.0,25.4276,25.4454,25.4157,25.4157,14000.0
2006-10-26 13:55:00,42.82,42.85,42.81,42.83,8600.0,25.4157,25.4335,25.4098,25.4216,8600.0
2006-10-26 14:00:00,42.83,42.88,42.83,42.88,9200.0,25.4216,25.4513,25.4216,25.4513,9200.0
2006-10-26 14:05:00,42.86,42.87,42.77,42.77,17000.0,25.4395,25.4454,25.386,25.386,17000.0
2006-10-26 14:10:00,42.77,42.77,42.69,42.69,9000.0,25.386,25.386,25.3386,25.3386,9000.0
2006-10-26 14:15:00,42.69,42.7,42.68,42.68,11400.0,25.3386,25.3445,25.3326,25.3326,11400.0
2006-10-26 14:20:00,42.68,42.72,42.68,42.72,7000.0,25.3326,25.3564,25.3326,25.3564,7000.0
2006-10-26 14:25:00,42.72,42.79,42.72,42.79,8800.0,25.3564,25.3979,25.3564,25.3979,8800.0
2006-10-26 14:30:00,42.79,42.79,42.72,42.72,11600.0,25.3979,25.3979,25.3564,25.3564,11600.0
2006-10-26 14:35:00,42.72,42.73,42.71,42.73,10600.0,25.3564,25.3623,25.3504,25.3623,10600.0
2006-10-26 14:40:00,42.73,42.73,42.72,42.72,3400.0,25.3623,25.3623,25.3564,25.3564,3400.0
2006-10-26 14:45:00,42.72,42.72,42.68,42.7,9200.0,25.3564,25.3564,25.3326,25.3445,9200.0
2006-10-26 14:50:00,42.71,42.76,42.65,42.75,21600.0,25.3504,25.3801,25.3148,25.3742,21600.0
2006-10-26 14:55:00,42.74,42.74,42.7,42.74,7400.0,25.3682,25.3682,25.3445,25.3682,7400.0
2006-10-26 15:00:00,42.73,42.74,42.69,42.71,21400.0,25.3623,25.3682,25.3386,25.3504,21400.0
2006-10-26 15:05:00,42.71,42.72,42.67,42.67,8200.0,25.3504,25.3564,25.3267,25.3267,8200.0
2006-10-26 15:10:00,42.67,42.71,42.67,42.7,12200.0,25.3267,25.3504,25.3267,25.3445,12200.0
2006-10-26 15:15:00,42.71,42.72,42.67,42.67,10600.0,25.3504,25.3564,25.3267,25.3267,10600.0
2006-10-26 15:20:00,42.68,42.71,42.67,42.69,6600.0,25.3326,25.3504,25.3267,25.3386,6600.0
2006-10-26 15:25:00,42.7,42.72,42.69,42.69,5600.0,25.3445,25.3564,25.3386,25.3386,5600.0
2006-10-26 15:30:00,42.69,42.69,42.64,42.66,17400.0,25.3386,25.3386,25.3089,25.3207,17400.0
2006-10-26 15:35:00,42.66,42.72,42.66,42.71,10800.0,25.3207,25.3564,25.3207,25.3504,10800.0
2006-10-26 15:40:00,42.7,42.73,42.68,42.71,23200.0,25.3445,25.3623,25.3326,25.3504,23200.0
2006-10-26 15:45:00,42.71,42.76,42.7,42.74,29600.0,25.3504,25.3801,25.3445,25.3682,29600.0
2006-10-26 15:50:00,42.73,42.74,42.72,42.72,49000.0,25.3623,25.3682,25.3564,25.3564,49000.0
2006-10-26 15:55:00,42.72,42.76,42.71,42.75,65000.0,25.3564,25.3801,25.3504,25.3742,65000.0
2006-10-27 09:30:00,42.55,42.6,42.49,42.49,28200.0,25.2555,25.2851,25.2198,25.2198,28200.0
2006-10-27 09:35:00,42.45,42.45,42.29,42.29,24000.0,25.1961,25.1961,25.1011,25.1011,24000.0
2006-10-27 09:40:00,42.26,42.27,42.16,42.27,24400.0,25.0833,25.0893,25.024,25.0893,24400.0
2006-10-27 09:45:00,42.27,42.27,42.16,42.23,32000.0,25.0893,25.0893,25.024,25.0655,32000.0
2006-10-27 09:50:00,42.23,42.31,42.23,42.26,44000.0,25.0655,25.113,25.0655,25.0833,44000.0
2006-10-27 09:55:00,42.25,42.33,42.24,42.27,26400.0,25.0774,25.1249,25.0715,25.0893,26400.0
2006-10-27 10:00:00,42.24,42.33,42.21,42.27,42800.0,25.0715,25.1249,25.0536,25.0893,42800.0
2006-10-27 10:05:00,42.27,42.27,42.22,42.26,43800.0,25.0893,25.0893,25.0596,25.0833,43800.0
2006-10-27 10:10:00,42.26,42.32,42.23,42.32,27000.0,25.0833,25.1189,25.0655,25.1189,27000.0
2006-10-27 10:15:00,42.32,42.38,42.32,42.37,22400.0,25.1189,25.1546,25.1189,25.1486,22400.0
2006-10-27 10:20:00,42.38,42.38,42.33,42.35,33800.0,25.1546,25.1546,25.1249,25.1367,33800.0
2006-10-27 10:25:00,42.35,42.38,42.33,42.35,17200.0,25.1367,25.1546,25.1249,25.1367,17200.0
2006-10-27 10:30:00,42.35,42.35,42.29,42.32,42400.0,25.1367,25.1367,25.1011,25.1189,42400.0
2006-10-27 10:35:00,42.32,42.33,42.29,42.29,49200.0,25.1189,25.1249,25.1011,25.1011,49200.0
2006-10-27 10:40:00,42.29,42.29,42.24,42.24,10000.0,25.1011,25.1011,25.0715,25.0715,10000.0
2006-10-27 10:45:00,42.25,42.26,42.2,42.22,14200.0,25.0774,25.0833,25.0477,25.0596,14200.0
2006-10-27 10:50:00,42.24,42.27,42.2,42.27,10800.0,25.0715,25.0893,25.0477,25.0893,10800.0
2006-10-27 10:55:00,42.27,42.31,42.26,42.31,12000.0,25.0893,25.113,25.0833,25.113,12000.0
2006-10-27 11:00:00,42.31,42.35,42.28,42.3,16600.0,25.113,25.1367,25.0952,25.1071,16600.0
2006-10-27 11:05:00,42.3,42.33,42.26,42.33,10200.0,25.1071,25.1249,25.0833,25.1249,10200.0
2006-10-27 11:10:00,42.32,42.38,42.3,42.36,17200.0,25.1189,25.1546,25.1071,25.1427,17200.0
2006-10-27 11:15:00,42.37,42.4,42.37,42.38,7800.0,25.1486,25.1664,25.1486,25.1546,7800.0
2006-10-27 11:20:00,42.38,42.38,42.31,42.32,11600.0,25.1546,25.1546,25.113,25.1189,11600.0
2006-10-27 11:25:00,42.32,42.33,42.32,42.32,10400.0,25.1189,25.1249,25.1189,25.1189,10400.0
2006-10-27 11:30:00,42.32,42.35,42.31,42.34,8600.0,25.1189,25.1367,25.113,25.1308,8600.0
2006-10-27 11:35:00,42.34,42.39,42.33,42.37,7400.0,25.1308,25.1605,25.1249,25.1486,7400.0
2006-10-27 11:40:00,42.38,42.38,42.29,42.29,14400.0,25.1546,25.1546,25.1011,25.1011,14400.0
2006-10-27 11:45:00,42.29,42.3,42.27,42.29,25400.0,25.1011,25.1071,25.0893,25.1011,25400.0
2006-10-27 11:50:00,42.3,42.34,42.3,42.33,17600.0,25.1071,25.1308,25.1071,25.1249,17600.0
2006-10-27 11:55:00,42.32,42.35,42.31,42.35,24200.0,25.1189,25.1367,25.113,25.1367,24200.0
2006-10-27 12:00:00,42.37,42.37,42.31,42.32,24000.0,25.1486,25.1486,25.113,25.1189,24000.0
2006-10-27 12:05:00,42.32,42.35,42.31,42.33,12600.0,25.1189,25.1367,25.113,25.1249,12600.0
2006-10-27 12:10:00,42.34,42.38,42.33,42.38,13000.0,25.1308,25.1546,25.1249,25.1546,13000.0
2006-10-27 12:15:00,42.38,42.42,42.38,42.39,7000.0,25.1546,25.1783,25.1546,25.1605,7000.0
2006-10-27 12:20:00,42.39,42.45,42.39,42.44,12600.0,25.1605,25.1961,25.1605,25.1902,12600.0
2006-10-27 12:25:00,42.45,42.48,42.45,42.48,13400.0,25.1961,25.2139,25.1961,25.2139,13400.0
2006-10-27 12:30:00,42.48,42.55,42.47,42.55,42000.0,25.2139,25.2555,25.208,25.2555,42000.0
2006-10-27 12:35:00,42.55,42.57,42.51,42.51,8800.0,25.2555,25.2673,25.2317,25.2317,8800.0
2006-10-27 12:40:00,42.51,42.51,42.45,42.47,13200.0,25.2317,25.2317,25.1961,25.208,13200.0
2006-10-27 12:45:00,42.46,42.47,42.45,42.46,6600.0,25.202,25.208,25.1961,25.202,6600.0
2006-10-27 12:50:00,42.45,42.46,42.45,42.46,4800.0,25.1961,25.202,25.1961,25.202,4800.0
2006-10-27 12:55:00,42.46,42.46,42.45,42.46,5600.0,25.202,25.202,25.1961,25.202,5600.0
2006-10-27 13:00:00,42.46,42.46,42.45,42.46,3800.0,25.202,25.202,25.1961,25.202,3800.0
2006-10-27 13:05:00,42.46,42.47,42.46,42.47,5000.0,25.202,25.208,25.202,25.208,5000.0
2006-10-27 13:10:00,42.46,42.49,42.46,42.49,5400.0,25.202,25.2198,25.202,25.2198,5400.0
2006-10-27 13:15:00,42.47,42.47,42.44,42.44,49800.0,25.208,25.208,25.1902,25.1902,49800.0
2006-10-27 13:20:00,42.42,42.42,42.34,42.34,9600.0,25.1783,25.1783,25.1308,25.1308,9600.0
2006-10-27 13:25:00,42.34,42.35,42.29,42.29,20400.0,25.1308,25.1367,25.1011,25.1011,20400.0
2006-10-27 13:30:00,42.29,42.3,42.24,42.24,17600.0,25.1011,25.1071,25.0715,25.0715,17600.0
2006-10-27 13:35:00,42.23,42.23,42.15,42.21,33200.0,25.0655,25.0655,25.018,25.0536,33200.0
2006-10-27 13:40:00,42.21,42.22,42.18,42.18,20800.0,25.0536,25.0596,25.0358,25.0358,20800.0
2006-10-27 13:45:00,42.18,42.19,42.13,42.13,17200.0,25.0358,25.0418,25.0062,25.0062,17200.0
2006-10-27 13:50:00,42.14,42.23,42.13,42.21,17600.0,25.0121,25.0655,25.0062,25.0536,17600.0
2006-10-27 13:55:00,42.21,42.24,42.19,42.24,3000.0,25.0536,25.0715,25.0418,25.0715,3000.0
2006-10-27 14:00:00,42.23,42.26,42.21,42.25,9000.0,25.0655,25.0833,25.0536,25.0774,9000.0
2006-10-27 14:05:00,42.26,42.26,42.21,42.23,7000.0,25.0833,25.0833,25.0536,25.0655,7000.0
2006-10-27 14:10:00,42.24,42.27,42.21,42.21,16200.0,25.0715,25.0893,25.0536,25.0536,16200.0
2006-10-27 14:15:00,42.2,42.25,42.18,42.25,7600.0,25.0477,25.0774,25.0358,25.0774,7600.0
2006-10-27 14:20:00,42.24,42.24,42.17,42.17,22400.0,25.0715,25.0715,25.0299,25.0299,22400.0
2006-10-27 14:25:00,42.18,42.18,42.1,42.15,25600.0,25.0358,25.0358,24.9884,25.018,25600.0
2006-10-27 14:30:00,42.15,42.15,42.07,42.13,19000.0,25.018,25.018,24.9706,25.0062,19000.0
2006-10-27 14:35:00,42.13,42.18,42.13,42.13,7400.0,25.0062,25.0358,25.0062,25.0062,7400.0
2006-10-27 14:40:00,42.13,42.16,42.08,42.16,16800.0,25.0062,25.024,24.9765,25.024,16800.0
2006-10-27 14:45:00,42.14,42.14,42.09,42.1,12800.0,25.0121,25.0121,24.9824,24.9884,12800.0
2006-10-27 14:50:00,42.1,42.1,42.06,42.09,15600.0,24.9884,24.9884,24.9646,24.9824,15600.0
2006-10-27 14:55:00,42.1,42.19,42.09,42.18,25600.0,24.9884,25.0418,24.9824,25.0358,25600.0
2006-10-27 15:00:00,42.18,42.2,42.15,42.2,16800.0,25.0358,25.0477,25.018,25.0477,16800.0
2006-10-27 15:05:00,42.19,42.21,42.18,42.19,14200.0,25.0418,25.0536,25.0358,25.0418,14200.0
2006-10-27 15:10:00,42.2,42.22,42.18,42.19,15800.0,25.0477,25.0596,25.0358,25.0418,15800.0
2006-10-27 15:15:00,42.19,42.19,42.12,42.13,14400.0,25.0418,25.0418,25.0002,25.0062,14400.0
2006-10-27 15:20:00,42.12,42.2,42.12,42.17,11600.0,25.0002,25.0477,25.0002,25.0299,11600.0
2006-10-27 15:25:00,42.2,42.2,42.11,42.14,5800.0,25.0477,25.0477,24.9943,25.0121,5800.0
2006-10-27 15:30:00,42.14,42.16,42.12,42.13,11800.0,25.0121,25.024,25.0002,25.0062,11800.0
2006-10-27 15:35:00,42.1,42.18,42.1,42.17,20600.0,24.9884,25.0358,24.9884,25.0299,20600.0
2006-10-27 15:40:00,42.18,42.18,42.08,42.08,21600.0,25.0358,25.0358,24.9765,24.9765,21600.0
2006-10-27 15:45:00,42.08,42.1,42.07,42.1,20600.0,24.9765,24.9884,24.9706,24.9884,20600.0
2006-10-27 15:50:00,42.1,42.11,42.07,42.1,21600.0,24.9884,24.9943,24.9706,24.9884,21600.0
2006-10-27 15:55:00,42.1,42.13,42.08,42.13,68400.0,24.9884,25.0062,24.9765,25.0062,68400.0
2006-10-30 09:30:00,42.08,42.13,42.04,42.05,31200.0,24.9765,25.0062,24.9527,24.9587,31200.0
2006-10-30 09:35:00,42.08,42.21,42.08,42.13,14000.0,24.9765,25.0536,24.9765,25.0062,14000.0
2006-10-30 09:40:00,42.13,42.24,42.04,42.23,21800.0,25.0062,25.0715,24.9527,25.0655,21800.0
2006-10-30 09:45:00,42.23,42.35,42.12,42.12,18000.0,25.0655,25.1367,25.0002,25.0002,18000.0
2006-10-30 09:50:00,42.12,42.16,42.07,42.16,22200.0,25.0002,25.024,24.9706,25.024,22200.0
2006-10-30 09:55:00,42.13,42.13,42.08,42.11,15200.0,25.0062,25.0062,24.9765,24.9943,15200.0
2006-10-30 10:00:00,42.1,42.13,42.02,42.07,18400.0,24.9884,25.0062,24.9409,24.9706,18400.0
2006-10-30 10:05:00,42.08,42.17,42.08,42.13,24800.0,24.9765,25.0299,24.9765,25.0062,24800.0
2006-10-30 10:10:00,42.12,42.12,41.97,41.97,41800.0,25.0002,25.0002,24.9112,24.9112,41800.0
2006-10-30 10:15:00,41.98,42.0,41.98,41.98,35400.0,24.9171,24.929,24.9171,24.9171,35400.0
2006-10-30 10:20:00,41.99,42.02,41.98,42.01,29200.0,24.9231,24.9409,24.9171,24.9349,29200.0
2006-10-30 10:25:00,41.99,41.99,41.92,41.92,16600.0,24.9231,24.9231,24.8815,24.8815,16600.0
2006-10-30 10:30:00,41.92,42.06,41.92,42.01,15600.0,24.8815,24.9646,24.8815,24.9349,15600.0
2006-10-30 10:35:00,42.03,42.09,42.01,42.06,19400.0,24.9468,24.9824,24.9349,24.9646,19400.0
2006-10-30 10:40:00,42.04,42.13,42.04,42.08,28200.0,24.9527,25.0062,24.9527,24.9765,28200.0
2006-10-30 10:45:00,42.1,42.15,42.04,42.07,25000.0,24.9884,25.018,24.9527,24.9706,25000.0
2006-10-30 10:50:00,42.08,42.12,42.07,42.08,21800.0,24.9765,25.0002,24.9706,24.9765,21800.0
2006-10-30 10:55:00,42.09,42.15,42.09,42.13,12800.0,24.9824,25.018,24.9824,25.0062,12800.0
2006-10-30 11:00:00,42.13,42.15,42.11,42.13,51600.0,25.0062,25.018,24.9943,25.0062,51600.0
2006-10-30 11:05:00,42.13,42.13,42.09,42.1,48000.0,25.0062,25.0062,24.9824,24.9884,48000.0
2006-10-30 11:10:00,42.11,42.16,42.11,42.13,30800.0,24.9943,25.024,24.9943,25.0062,30800.0
2006-10-30 11:15:00,42.13,42.13,42.1,42.1,18200.0,25.0062,25.0062,24.9884,24.9884,18200.0
2006-10-30 11:20:00,42.1,42.16,42.08,42.16,23400.0,24.9884,25.024,24.9765,25.024,23400.0
2006-10-30 11:25:00,42.16,42.16,42.02,42.06,22600.0,25.024,25.024,24.9409,24.9646,22600.0
2006-10-30 11:30:00,42.05,42.08,42.05,42.06,37400.0,24.9587,24.9765,24.9587,24.9646,37400.0
2006-10-30 11:35:00,42.06,42.06,42.01,42.04,14600.0,24.9646,24.9646,24.9349,24.9527,14600.0
2006-10-30 11:40:00,42.04,42.04,42.01,42.01,13400.0,24.9527,24.9527,24.9349,24.9349,13400.0
2006-10-30 11:45:00,42.01,42.04,42.01,42.02,10200.0,24.9349,24.9527,24.9349,24.9409,10200.0
2006-10-30 11:50:00,42.02,42.04,42.02,42.02,7000.0,24.9409,24.9527,24.9409,24.9409,7000.0
2006-10-30 11:55:00,42.04,42.05,42.02,42.03,1600.0,24.9527,24.9587,24.9409,24.9468,1600.0
2006-10-30 12:00:00,42.02,42.02,42.0,42.02,11800.0,24.9409,24.9409,24.929,24.9409,11800.0
2006-10-30 12:05:00,42.04,42.1,42.04,42.1,6200.0,24.9527,24.9884,24.9527,24.9884,6200.0
2006-10-30 12:10:00,42.09,42.1,42.08,42.08,8800.0,24.9824,24.9884,24.9765,24.9765,8800.0
2006-10-30 12:15:00,42.08,42.09,42.02,42.02,20000.0,24.9765,24.9824,24.9409,24.9409,20000.0
2006-10-30 12:20:00,42.03,42.06,42.02,42.06,4200.0,24.9468,24.9646,24.9409,24.9646,4200.0
2006-10-30 12:25:00,42.06,42.1,42.06,42.1,3400.0,24.9646,24.9884,24.9646,24.9884,3400.0
2006-10-30 12:30:00,42.09,42.12,42.08,42.1,9800.0,24.9824,25.0002,24.9765,24.9884,9800.0
2006-10-30 12:35:00,42.08,42.12,42.07,42.12,9200.0,24.9765,25.0002,24.9706,25.0002,9200.0
2006-10-30 12:40:00,42.1,42.17,42.1,42.17,24400.0,24.9884,25.0299,24.9884,25.0299,24400.0
2006-10-30 12:45:00,42.17,42.17,42.15,42.15,2400.0,25.0299,25.0299,25.018,25.018,2400.0
2006-10-30 12:50:00,42.14,42.17,42.13,42.17,12000.0,25.0121,25.0299,25.0062,25.0299,12000.0
2006-10-30 12:55:00,42.15,42.15,42.15,42.15,2000.0,25.018,25.018,25.018,25.018,2000.0
2006-10-30 13:00:00,42.13,42.19,42.13,42.17,13400.0,25.0062,25.0418,25.0062,25.0299,13400.0
2006-10-30 13:05:00,42.17,42.17,42.12,42.12,11200.0,25.0299,25.0299,25.0002,25.0002,11200.0
2006-10-30 13:10:00,42.13,42.13,42.12,42.12,4600.0,25.0062,25.0062,25.0002,25.0002,4600.0
2006-10-30 13:15:00,42.12,42.12,42.1,42.11,14600.0,25.0002,25.0002,24.9884,24.9943,14600.0
2006-10-30 13:20:00,42.13,42.17,42.13,42.16,10200.0,25.0062,25.0299,25.0062,25.024,10200.0
2006-10-30 13:25:00,42.16,42.17,42.1,42.12,7800.0,25.024,25.0299,24.9884,25.0002,7800.0
2006-10-30 13:30:00,42.12,42.13,42.12,42.12,16800.0,25.0002,25.0062,25.0002,25.0002,16800.0
2006-10-30 13:35:00,42.13,42.18,42.13,42.18,16000.0,25.0062,25.0358,25.0062,25.0358,16000.0
2006-10-30 13:40:00,42.19,42.24,42.19,42.21,23000.0,25.0418,25.0715,25.0418,25.0536,23000.0
2006-10-30 13:45:00,42.21,42.24,42.21,42.23,12800.0,25.0536,25.0715,25.0536,25.0655,12800.0
2006-10-30 13:50:00,42.21,42.23,42.19,42.19,5600.0,25.0536,25.0655,25.0418,25.0418,5600.0
2006-10-30 13:55:00,42.2,42.21,42.18,42.21,14400.0,25.0477,25.0536,25.0358,25.0536,14400.0
2006-10-30 14:00:00,42.22,42.24,42.2,42.23,10000.0,25.0596,25.0715,25.0477,25.0655,10000.0
2006-10-30 14:05:00,42.23,42.24,42.2,42.21,11600.0,25.0655,25.0715,25.0477,25.0536,11600.0
2006-10-30 14:10:00,42.21,42.21,42.18,42.19,6600.0,25.0536,25.0536,25.0358,25.0418,6600.0
2006-10-30 14:15:00,42.19,42.27,42.19,42.24,18600.0,25.0418,25.0893,25.0418,25.0715,18600.0
2006-10-30 14:20:00,42.25,42.26,42.24,42.24,10200.0,25.0774,25.0833,25.0715,25.0715,10200.0
2006-10-30 14:25:00,42.24,42.24,42.2,42.22,19000.0,25.0715,25.0715,25.0477,25.0596,19000.0
2006-10-30 14:30:00,42.2,42.23,42.2,42.22,12800.0,25.0477,25.0655,25.0477,25.0596,12800.0
2006-10-30 14:35:00,42.22,42.24,42.21,42.24,36600.0,25.0596,25.0715,25.0536,25.0715,36600.0
2006-10-30 14:40:00,42.24,42.25,42.23,42.23,60800.0,25.0715,25.0774,25.0655,25.0655,60800.0
2006-10-30 14:45:00,42.23,42.27,42.19,42.27,40400.0,25.0655,25.0893,25.0418,25.0893,40400.0
2006-10-30 14:50:00,42.26,42.26,42.2,42.2,12600.0,25.0833,25.0833,25.0477,25.0477,12600.0
2006-10-30 14:55:00,42.21,42.25,42.21,42.23,4000.0,25.0536,25.0774,25.0536,25.0655,4000.0
2006-10-30 15:00:00,42.23,42.23,42.22,42.22,21800.0,25.0655,25.0655,25.0596,25.0596,21800.0
2006-10-30 15:05:00,42.22,42.23,42.21,42.23,14600.0,25.0596,25.0655,25.0536,25.0655,14600.0
2006-10-30 15:10:00,42.23,42.26,42.23,42.26,36400.0,25.0655,25.0833,25.0655,25.0833,36400.0
2006-10-30 15:15:00,42.25,42.25,42.23,42.23,16000.0,25.0774,25.0774,25.0655,25.0655,16000.0
2006-10-30 15:20:00,42.23,42.23,42.2,42.22,25600.0,25.0655,25.0655,25.0477,25.0596,25600.0
2006-10-30 15:25:00,42.2,42.23,42.2,42.21,19800.0,25.0477,25.0655,25.0477,25.0536,19800.0
2006-10-30 15:30:00,42.21,42.22,42.19,42.21,11400.0,25.0536,25.0596,25.0418,25.0536,11400.0
2006-10-30 15:35:00,42.21,42.23,42.16,42.17,12600.0,25.0536,25.0655,25.024,25.0299,12600.0
2006-10-30 15:40:00,42.17,42.19,42.1,42.1,33600.0,25.0299,25.0418,24.9884,24.9884,33600.0
2006-10-30 15:45:00,42.1,42.12,42.08,42.11,31200.0,24.9884,25.0002,24.9765,24.9943,31200.0
2006-10-30 15:50:00,42.11,42.13,42.1,42.13,16800.0,24.9943,25.0062,24.9884,25.0062,16800.0
2006-10-30 15:55:00,42.12,42.13,42.12,42.12,38800.0,25.0002,25.0062,25.0002,25.0002,38800.0
2006-10-31 09:30:00,42.42,42.45,42.39,42.44,51600.0,25.1783,25.1961,25.1605,25.1902,51600.0
2006-10-31 09:35:00,42.47,42.5,42.45,42.45,38800.0,25.208,25.2258,25.1961,25.1961,38800.0
2006-10-31 09:40:00,42.45,42.63,42.44,42.62,94400.0,25.1961,25.3029,25.1902,25.297,94400.0
2006-10-31 09:45:00,42.62,42.83,42.61,42.77,81000.0,25.297,25.4216,25.2911,25.386,81000.0
2006-10-31 09:50:00,42.77,42.84,42.74,42.76,23600.0,25.386,25.4276,25.3682,25.3801,23600.0
2006-10-31 09:55:00,42.75,42.75,42.57,42.57,25000.0,25.3742,25.3742,25.2673,25.2673,25000.0
2006-10-31 10:00:00,42.58,42.58,42.47,42.51,50000.0,25.2733,25.2733,25.208,25.2317,50000.0
2006-10-31 10:05:00,42.49,42.49,42.42,42.48,32800.0,25.2198,25.2198,25.1783,25.2139,32800.0
2006-10-31 10:10:00,42.48,42.52,42.44,42.52,25000.0,25.2139,25.2376,25.1902,25.2376,25000.0
2006-10-31 10:15:00,42.52,42.52,42.47,42.51,24600.0,25.2376,25.2376,25.208,25.2317,24600.0
2006-10-31 10:20:00,42.49,42.57,42.49,42.54,26800.0,25.2198,25.2673,25.2198,25.2495,26800.0
2006-10-31 10:25:00,42.54,42.55,42.48,42.49,24800.0,25.2495,25.2555,25.2139,25.2198,24800.0
2006-10-31 10:30:00,42.49,42.49,42.42,42.45,41400.0,25.2198,25.2198,25.1783,25.1961,41400.0
2006-10-31 10:35:00,42.44,42.45,42.39,42.39,27200.0,25.1902,25.1961,25.1605,25.1605,27200.0
2006-10-31 10:40:00,42.39,42.43,42.39,42.41,25000.0,25.1605,25.1842,25.1605,25.1724,25000.0
2006-10-31 10:45:00,42.41,42.41,42.36,42.37,16800.0,25.1724,25.1724,25.1427,25.1486,16800.0
2006-10-31 10:50:00,42.37,42.43,42.37,42.43,44800.0,25.1486,25.1842,25.1486,25.1842,44800.0
2006-10-31 10:55:00,42.42,42.43,42.38,42.42,18800.0,25.1783,25.1842,25.1546,25.1783,18800.0
2006-10-31 11:00:00,42.43,42.45,42.41,42.41,18400.0,25.1842,25.1961,25.1724,25.1724,18400.0
2006-10-31 11:05:00,42.41,42.43,42.4,42.42,19200.0,25.1724,25.1842,25.1664,25.1783,19200.0
2006-10-31 11:10:00,42.42,42.45,42.4,42.45,12800.0,25.1783,25.1961,25.1664,25.1961,12800.0
2006-10-31 11:15:00,42.45,42.45,42.41,42.41,21400.0,25.1961,25.1961,25.1724,25.1724,21400.0
2006-10-31 11:20:00,42.4,42.42,42.4,42.41,14400.0,25.1664,25.1783,25.1664,25.1724,14400.0
2006-10-31 11:25:00,42.41,42.43,42.41,42.41,18800.0,25.1724,25.1842,25.1724,25.1724,18800.0
2006-10-31 11:30:00,42.43,42.45,42.42,42.43,21600.0,25.1842,25.1961,25.1783,25.1842,21600.0
2006-10-31 11:35:00,42.44,42.45,42.4,42.42,19000.0,25.1902,25.1961,25.1664,25.1783,19000.0
2006-10-31 11:40:00,42.42,42.45,42.4,42.4,12000.0,25.1783,25.1961,25.1664,25.1664,12000.0
2006-10-31 11:45:00,42.4,42.4,42.34,42.37,21000.0,25.1664,25.1664,25.1308,25.1486,21000.0
2006-10-31 11:50:00,42.37,42.38,42.35,42.35,14400.0,25.1486,25.1546,25.1367,25.1367,14400.0
2006-10-31 11:55:00,42.36,42.36,42.33,42.36,9800.0,25.1427,25.1427,25.1249,25.1427,9800.0
2006-10-31 12:00:00,42.35,42.41,42.35,42.38,27200.0,25.1367,25.1724,25.1367,25.1546,27200.0
2006-10-31 12:05:00,42.38,42.4,42.35,42.36,14000.0,25.1546,25.1664,25.1367,25.1427,14000.0
2006-10-31 12:10:00,42.37,42.39,42.34,42.34,12800.0,25.1486,25.1605,25.1308,25.1308,12800.0
2006-10-31 12:15:00,42.35,42.38,42.33,42.38,14000.0,25.1367,25.1546,25.1249,25.1546,14000.0
2006-10-31 12:20:00,42.38,42.42,42.37,42.42,31800.0,25.1546,25.1783,25.1486,25.1783,31800.0
2006-10-31 12:25:00,42.42,42.43,42.38,42.42,28600.0,25.1783,25.1842,25.1546,25.1783,28600.0
2006-10-31 12:30:00,42.41,42.41,42.37,42.38,12800.0,25.1724,25.1724,25.1486,25.1546,12800.0
2006-10-31 12:35:00,42.38,42.41,42.27,42.28,83200.0,25.1546,25.1724,25.0893,25.0952,83200.0
2006-10-31 12:40:00,42.27,42.32,42.27,42.29,9000.0,25.0893,25.1189,25.0893,25.1011,9000.0
2006-10-31 12:45:00,42.29,42.29,42.26,42.27,31000.0,25.1011,25.1011,25.0833,25.0893,31000.0
2006-10-31 12:50:00,42.27,42.31,42.27,42.3,4000.0,25.0893,25.113,25.0893,25.1071,4000.0
2006-10-31 12:55:00,42.31,42.31,42.22,42.23,6400.0,25.113,25.113,25.0596,25.0655,6400.0
2006-10-31 13:00:00,42.23,42.24,42.21,42.23,10600.0,25.0655,25.0715,25.0536,25.0655,10600.0
2006-10-31 13:05:00,42.24,42.29,42.24,42.27,19000.0,25.0715,25.1011,25.0715,25.0893,19000.0
2006-10-31 13:10:00,42.27,42.27,42.25,42.27,8800.0,25.0893,25.0893,25.0774,25.0893,8800.0
2006-10-31 13:15:00,42.26,42.27,42.21,42.23,9000.0,25.0833,25.0893,25.0536,25.0655,9000.0
2006-10-31 13:20:00,42.23,42.27,42.23,42.24,11000.0,25.0655,25.0893,25.0655,25.0715,11000.0
2006-10-31 13:25:00,42.25,42.32,42.24,42.32,7200.0,25.0774,25.1189,25.0715,25.1189,7200.0
2006-10-31 13:30:00,42.32,42.39,42.32,42.38,13000.0,25.1189,25.1605,25.1189,25.1546,13000.0
2006-10-31 13:35:00,42.38,42.4,42.38,42.39,9800.0,25.1546,25.1664,25.1546,25.1605,9800.0
2006-10-31 13:40:00,42.39,42.44,42.38,42.38,32400.0,25.1605,25.1902,25.1546,25.1546,32400.0
2006-10-31 13:45:00,42.38,42.4,42.36,42.37,20400.0,25.1546,25.1664,25.1427,25.1486,20400.0
2006-10-31 13:50:00,42.37,42.37,42.35,42.35,23200.0,25.1486,25.1486,25.1367,25.1367,23200.0
2006-10-31 13:55:00,42.34,42.34,42.27,42.3,22400.0,25.1308,25.1308,25.0893,25.1071,22400.0
2006-10-31 14:00:00,42.3,42.3,42.27,42.29,16800.0,25.1071,25.1071,25.0893,25.1011,16800.0
2006-10-31 14:05:00,42.29,42.29,42.2,42.21,43600.0,25.1011,25.1011,25.0477,25.0536,43600.0
2006-10-31 14:10:00,42.21,42.23,42.2,42.2,14600.0,25.0536,25.0655,25.0477,25.0477,14600.0
2006-10-31 14:15:00,42.2,42.22,42.2,42.21,27800.0,25.0477,25.0596,25.0477,25.0536,27800.0
2006-10-31 14:20:00,42.21,42.22,42.18,42.18,20400.0,25.0536,25.0596,25.0358,25.0358,20400.0
2006-10-31 14:25:00,42.18,42.18,42.13,42.13,15200.0,25.0358,25.0358,25.0062,25.0062,15200.0
2006-10-31 14:30:00,42.13,42.18,42.13,42.18,9800.0,25.0062,25.0358,25.0062,25.0358,9800.0
2006-10-31 14:35:00,42.18,42.18,42.11,42.17,30400.0,25.0358,25.0358,24.9943,25.0299,30400.0
2006-10-31 14:40:00,42.17,42.21,42.13,42.19,15200.0,25.0299,25.0536,25.0062,25.0418,15200.0
2006-10-31 14:45:00,42.19,42.21,42.18,42.21,17600.0,25.0418,25.0536,25.0358,25.0536,17600.0
2006-10-31 14:50:00,42.21,42.22,42.19,42.22,16400.0,25.0536,25.0596,25.0418,25.0596,16400.0
2006-10-31 14:55:00,42.21,42.23,42.18,42.19,35400.0,25.0536,25.0655,25.0358,25.0418,35400.0
2006-10-31 15:00:00,42.18,42.2,42.17,42.2,17000.0,25.0358,25.0477,25.0299,25.0477,17000.0
2006-10-31 15:05:00,42.2,42.23,42.19,42.19,12400.0,25.0477,25.0655,25.0418,25.0418,12400.0
2006-10-31 15:10:00,42.19,42.2,42.12,42.16,27800.0,25.0418,25.0477,25.0002,25.024,27800.0
2006-10-31 15:15:00,42.16,42.18,42.15,42.18,13400.0,25.024,25.0358,25.018,25.0358,13400.0
2006-10-31 15:20:00,42.18,42.27,42.18,42.26,37800.0,25.0358,25.0893,25.0358,25.0833,37800.0
2006-10-31 15:25:00,42.26,42.27,42.26,42.27,16400.0,25.0833,25.0893,25.0833,25.0893,16400.0
2006-10-31 15:30:00,42.27,42.29,42.27,42.27,30000.0,25.0893,25.1011,25.0893,25.0893,30000.0
2006-10-31 15:35:00,42.27,42.31,42.27,42.31,27000.0,25.0893,25.113,25.0893,25.113,27000.0
2006-10-31 15:40:00,42.31,42.31,42.27,42.27,27400.0,25.113,25.113,25.0893,25.0893,27400.0
2006-10-31 15:45:00,42.27,42.3,42.25,42.26,19600.0,25.0893,25.1071,25.0774,25.0833,19600.0
2006-10-31 15:50:00,42.25,42.25,42.17,42.17,36000.0,25.0774,25.0774,25.0299,25.0299,36000.0
2006-10-31 15:55:00,42.17,42.18,42.15,42.17,70400.0,25.0299,25.0358,25.018,25.0299,70400.0
2006-11-01 09:30:00,42.39,42.42,42.36,42.4,38200.0,25.1605,25.1783,25.1427,25.1664,38200.0
2006-11-01 09:35:00,42.38,42.41,42.3,42.41,12000.0,25.1546,25.1724,25.1071,25.1724,12000.0
2006-11-01 09:40:00,42.41,42.42,42.37,42.41,14000.0,25.1724,25.1783,25.1486,25.1724,14000.0
2006-11-01 09:45:00,42.42,42.46,42.41,42.44,20000.0,25.1783,25.202,25.1724,25.1902,20000.0
2006-11-01 09:50:00,42.44,42.45,42.39,42.4,28600.0,25.1902,25.1961,25.1605,25.1664,28600.0
2006-11-01 09:55:00,42.37,42.42,42.37,42.4,27800.0,25.1486,25.1783,25.1486,25.1664,27800.0
2006-11-01 10:00:00,42.38,42.38,42.27,42.29,37400.0,25.1546,25.1546,25.0893,25.1011,37400.0
2006-11-01 10:05:00,42.29,42.4,42.29,42.32,53800.0,25.1011,25.1664,25.1011,25.1189,53800.0
2006-11-01 10:10:00,42.32,42.32,42.16,42.17,31800.0,25.1189,25.1189,25.024,25.0299,31800.0
2006-11-01 10:15:00,42.17,42.19,42.13,42.19,15000.0,25.0299,25.0418,25.0062,25.0418,15000.0
2006-11-01 10:20:00,42.2,42.22,42.16,42.17,6800.0,25.0477,25.0596,25.024,25.0299,6800.0
2006-11-01 10:25:00,42.14,42.14,42.08,42.13,9600.0,25.0121,25.0121,24.9765,25.0062,9600.0
2006-11-01 10:30:00,42.1,42.1,42.05,42.05,32000.0,24.9884,24.9884,24.9587,24.9587,32000.0
2006-11-01 10:35:00,42.05,42.09,42.02,42.09,16800.0,24.9587,24.9824,24.9409,24.9824,16800.0
2006-11-01 10:40:00,42.09,42.13,42.09,42.1,5200.0,24.9824,25.0062,24.9824,24.9884,5200.0
2006-11-01 10:45:00,42.09,42.17,42.09,42.17,17600.0,24.9824,25.0299,24.9824,25.0299,17600.0
2006-11-01 10:50:00,42.16,42.18,42.08,42.13,35400.0,25.024,25.0358,24.9765,25.0062,35400.0
2006-11-01 10:55:00,42.12,42.13,42.1,42.11,15400.0,25.0002,25.0062,24.9884,24.9943,15400.0
2006-11-01 11:00:00,42.12,42.18,42.12,42.17,25800.0,25.0002,25.0358,25.0002,25.0299,25800.0
2006-11-01 11:05:00,42.17,42.18,42.12,42.12,23000.0,25.0299,25.0358,25.0002,25.0002,23000.0
2006-11-01 11:10:00,42.12,42.17,42.1,42.1,14800.0,25.0002,25.0299,24.9884,24.9884,14800.0
2006-11-01 11:15:00,42.1,42.12,42.04,42.12,23000.0,24.9884,25.0002,24.9527,25.0002,23000.0
2006-11-01 11:20:00,42.13,42.14,42.07,42.12,11400.0,25.0062,25.0121,24.9706,25.0002,11400.0
2006-11-01 11:25:00,42.12,42.13,42.06,42.07,30600.0,25.0002,25.0062,24.9646,24.9706,30600.0
2006-11-01 11:30:00,42.08,42.12,42.07,42.08,15600.0,24.9765,25.0002,24.9706,24.9765,15600.0
2006-11-01 11:35:00,42.07,42.07,41.99,42.02,40800.0,24.9706,24.9706,24.9231,24.9409,40800.0
2006-11-01 11:40:00,42.02,42.06,41.99,42.04,30200.0,24.9409,24.9646,24.9231,24.9527,30200.0
2006-11-01 11:45:00,42.04,42.05,42.01,42.05,13600.0,24.9527,24.9587,24.9349,24.9587,13600.0
2006-11-01 11:50:00,42.04,42.05,41.99,41.99,27200.0,24.9527,24.9587,24.9231,24.9231,27200.0
2006-11-01 11:55:00,42.01,42.01,41.97,41.99,14200.0,24.9349,24.9349,24.9112,24.9231,14200.0
2006-11-01 12:00:00,42.0,42.06,42.0,42.06,24400.0,24.929,24.9646,24.929,24.9646,24400.0
2006-11-01 12:05:00,42.06,42.06,42.01,42.01,23800.0,24.9646,24.9646,24.9349,24.9349,23800.0
2006-11-01 12:10:00,42.01,42.08,41.99,42.07,11400.0,24.9349,24.9765,24.9231,24.9706,11400.0
2006-11-01 12:15:00,42.07,42.07,42.01,42.02,18000.0,24.9706,24.9706,24.9349,24.9409,18000.0
2006-11-01 12:20:00,42.02,42.04,42.02,42.02,10800.0,24.9409,24.9527,24.9409,24.9409,10800.0
2006-11-01 12:25:00,42.02,42.03,41.98,41.99,7000.0,24.9409,24.9468,24.9171,24.9231,7000.0
2006-11-01 12:30:00,41.99,41.99,41.9,41.91,18200.0,24.9231,24.9231,24.8696,24.8756,18200.0
2006-11-01 12:35:00,41.9,41.92,41.89,41.92,17800.0,24.8696,24.8815,24.8637,24.8815,17800.0
2006-11-01 12:40:00,41.91,41.91,41.87,41.87,18200.0,24.8756,24.8756,24.8518,24.8518,18200.0
2006-11-01 12:45:00,41.87,41.91,41.85,41.91,12400.0,24.8518,24.8756,24.84,24.8756,12400.0
2006-11-01 12:50:00,41.91,41.95,41.91,41.95,7000.0,24.8756,24.8993,24.8756,24.8993,7000.0
2006-11-01 12:55:00,41.95,41.99,41.95,41.99,19400.0,24.8993,24.9231,24.8993,24.9231,19400.0
2006-11-01 13:00:00,41.99,42.03,41.99,42.01,18400.0,24.9231,24.9468,24.9231,24.9349,18400.0
2006-11-01 13:05:00,42.0,42.04,42.0,42.04,6200.0,24.929,24.9527,24.929,24.9527,6200.0
2006-11-01 13:10:00,42.05,42.08,42.02,42.02,11000.0,24.9587,24.9765,24.9409,24.9409,11000.0
2006-11-01 13:15:00,42.02,42.02,41.96,41.98,8800.0,24.9409,24.9409,24.9053,24.9171,8800.0
2006-11-01 13:20:00,41.98,41.99,41.98,41.99,6000.0,24.9171,24.9231,24.9171,24.9231,6000.0
2006-11-01 13:25:00,41.99,42.08,41.99,42.07,18600.0,24.9231,24.9765,24.9231,24.9706,18600.0
2006-11-01 13:30:00,42.07,42.07,41.99,41.99,22600.0,24.9706,24.9706,24.9231,24.9231,22600.0
2006-11-01 13:35:00,42.02,42.02,41.94,41.94,8400.0,24.9409,24.9409,24.8934,24.8934,8400.0
2006-11-01 13:40:00,41.94,41.96,41.94,41.96,4400.0,24.8934,24.9053,24.8934,24.9053,4400.0
2006-11-01 13:45:00,41.96,41.97,41.92,41.92,31400.0,24.9053,24.9112,24.8815,24.8815,31400.0
2006-11-01 13:50:00,41.92,41.97,41.92,41.93,19400.0,24.8815,24.9112,24.8815,24.8875,19400.0
2006-11-01 13:55:00,41.94,41.94,41.9,41.9,7400.0,24.8934,24.8934,24.8696,24.8696,7400.0
2006-11-01 14:00:00,41.91,41.91,41.88,41.88,14800.0,24.8756,24.8756,24.8578,24.8578,14800.0
2006-11-01 14:05:00,41.9,41.9,41.85,41.87,17800.0,24.8696,24.8696,24.84,24.8518,17800.0
2006-11-01 14:10:00,41.87,41.87,41.81,41.84,22400.0,24.8518,24.8518,24.8162,24.834,22400.0
2006-11-01 14:15:00,41.84,41.85,41.79,41.81,21400.0,24.834,24.84,24.8044,24.8162,21400.0
2006-11-01 14:20:00,41.82,41.85,41.82,41.85,15200.0,24.8222,24.84,24.8222,24.84,15200.0
2006-11-01 14:25:00,41.84,41.85,41.83,41.85,11400.0,24.834,24.84,24.8281,24.84,11400.0
2006-11-01 14:30:00,41.85,41.85,41.79,41.8,32400.0,24.84,24.84,24.8044,24.8103,32400.0
2006-11-01 14:35:00,41.83,41.83,41.76,41.79,19000.0,24.8281,24.8281,24.7866,24.8044,19000.0
2006-11-01 14:40:00,41.8,41.84,41.77,41.8,19000.0,24.8103,24.834,24.7925,24.8103,19000.0
2006-11-01 14:45:00,41.81,41.83,41.79,41.81,27600.0,24.8162,24.8281,24.8044,24.8162,27600.0
2006-11-01 14:50:00,41.81,41.81,41.75,41.79,25000.0,24.8162,24.8162,24.7806,24.8044,25000.0
2006-11-01 14:55:00,41.79,41.79,41.75,41.77,30200.0,24.8044,24.8044,24.7806,24.7925,30200.0
2006-11-01 15:00:00,41.77,41.81,41.77,41.81,53600.0,24.7925,24.8162,24.7925,24.8162,53600.0
2006-11-01 15:05:00,41.81,41.81,41.75,41.75,34400.0,24.8162,24.8162,24.7806,24.7806,34400.0
2006-11-01 15:10:00,41.76,41.81,41.76,41.8,31000.0,24.7866,24.8162,24.7866,24.8103,31000.0
2006-11-01 15:15:00,41.8,41.81,41.79,41.79,31800.0,24.8103,24.8162,24.8044,24.8044,31800.0
2006-11-01 15:20:00,41.79,41.81,41.78,41.79,17800.0,24.8044,24.8162,24.7984,24.8044,17800.0
2006-11-01 15:25:00,41.79,41.8,41.78,41.8,16400.0,24.8044,24.8103,24.7984,24.8103,16400.0
2006-11-01 15:30:00,41.8,41.81,41.77,41.8,29800.0,24.8103,24.8162,24.7925,24.8103,29800.0
2006-11-01 15:35:00,41.8,41.81,41.79,41.81,24200.0,24.8103,24.8162,24.8044,24.8162,24200.0
2006-11-01 15:40:00,41.81,41.81,41.79,41.8,54800.0,24.8162,24.8162,24.8044,24.8103,54800.0
2006-11-01 15:45:00,41.8,41.82,41.78,41.81,61800.0,24.8103,24.8222,24.7984,24.8162,61800.0
2006-11-01 15:50:00,41.82,41.84,41.8,41.81,69600.0,24.8222,24.834,24.8103,24.8162,69600.0
2006-11-01 15:55:00,41.81,41.82,41.79,41.8,63400.0,24.8162,24.8222,24.8044,24.8103,63400.0
2006-11-02 09:30:00,41.74,41.98,41.74,41.95,48000.0,24.7747,24.9171,24.7747,24.8993,48000.0
2006-11-02 09:35:00,41.92,41.95,41.76,41.77,18200.0,24.8815,24.8993,24.7866,24.7925,18200.0
2006-11-02 09:40:00,41.77,41.78,41.65,41.72,43200.0,24.7925,24.7984,24.7213,24.7628,43200.0
2006-11-02 09:45:00,41.71,41.76,41.66,41.74,24600.0,24.7569,24.7866,24.7272,24.7747,24600.0
2006-11-02 09:50:00,41.73,41.73,41.63,41.66,36200.0,24.7687,24.7687,24.7094,24.7272,36200.0
2006-11-02 09:55:00,41.68,41.68,41.58,41.6,36600.0,24.7391,24.7391,24.6797,24.6916,36600.0
2006-11-02 10:00:00,41.59,41.67,41.54,41.62,36800.0,24.6856,24.7331,24.656,24.7035,36800.0
2006-11-02 10:05:00,41.6,41.6,41.53,41.56,18200.0,24.6916,24.6916,24.65,24.6678,18200.0
2006-11-02 10:10:00,41.57,41.57,41.46,41.47,37800.0,24.6738,24.6738,24.6085,24.6144,37800.0
2006-11-02 10:15:00,41.47,41.51,41.46,41.46,15800.0,24.6144,24.6382,24.6085,24.6085,15800.0
2006-11-02 10:20:00,41.46,41.5,41.43,41.45,36200.0,24.6085,24.6322,24.5907,24.6026,36200.0
2006-11-02 10:25:00,41.45,41.49,41.38,41.49,43000.0,24.6026,24.6263,24.561,24.6263,43000.0
2006-11-02 10:30:00,41.49,41.49,41.44,41.47,32800.0,24.6263,24.6263,24.5966,24.6144,32800.0
2006-11-02 10:35:00,41.47,41.51,41.44,41.49,40000.0,24.6144,24.6382,24.5966,24.6263,40000.0
2006-11-02 10:40:00,41.49,41.49,41.4,41.4,36600.0,24.6263,24.6263,24.5729,24.5729,36600.0
2006-11-02 10:45:00,41.41,41.49,41.38,41.48,22400.0,24.5788,24.6263,24.561,24.6204,22400.0
2006-11-02 10:50:00,41.48,41.6,41.47,41.57,49800.0,24.6204,24.6916,24.6144,24.6738,49800.0
2006-11-02 10:55:00,41.56,41.64,41.55,41.63,40400.0,24.6678,24.7153,24.6619,24.7094,40400.0
2006-11-02 11:00:00,41.63,41.72,41.63,41.68,47400.0,24.7094,24.7628,24.7094,24.7391,47400.0
2006-11-02 11:05:00,41.68,41.71,41.67,41.68,14000.0,24.7391,24.7569,24.7331,24.7391,14000.0
2006-11-02 11:10:00,41.66,41.68,41.65,41.66,22600.0,24.7272,24.7391,24.7213,24.7272,22600.0
2006-11-02 11:15:00,41.67,41.71,41.65,41.71,10800.0,24.7331,24.7569,24.7213,24.7569,10800.0
2006-11-02 11:20:00,41.71,41.77,41.7,41.72,25400.0,24.7569,24.7925,24.7509,24.7628,25400.0
2006-11-02 11:25:00,41.72,41.72,41.65,41.66,25000.0,24.7628,24.7628,24.7213,24.7272,25000.0
2006-11-02 11:30:00,41.66,41.67,41.65,41.66,17800.0,24.7272,24.7331,24.7213,24.7272,17800.0
2006-11-02 11:35:00,41.66,41.72,41.65,41.7,14800.0,24.7272,24.7628,24.7213,24.7509,14800.0
2006-11-02 11:40:00,41.69,41.72,41.67,41.7,9000.0,24.745,24.7628,24.7331,24.7509,9000.0
2006-11-02 11:45:00,41.7,41.7,41.67,41.68,15200.0,24.7509,24.7509,24.7331,24.7391,15200.0
2006-11-02 11:50:00,41.68,41.69,41.59,41.59,23200.0,24.7391,24.745,24.6856,24.6856,23200.0
2006-11-02 11:55:00,41.59,41.59,41.57,41.58,14400.0,24.6856,24.6856,24.6738,24.6797,14400.0
2006-11-02 12:00:00,41.58,41.59,41.57,41.57,11200.0,24.6797,24.6856,24.6738,24.6738,11200.0
2006-11-02 12:05:00,41.58,41.6,41.57,41.6,19200.0,24.6797,24.6916,24.6738,24.6916,19200.0
2006-11-02 12:10:00,41.61,41.66,41.6,41.6,28800.0,24.6975,24.7272,24.6916,24.6916,28800.0
2006-11-02 12:15:00,41.6,41.66,41.6,41.6,18400.0,24.6916,24.7272,24.6916,24.6916,18400.0
2006-11-02 12:20:00,41.6,41.63,41.58,41.63,22000.0,24.6916,24.7094,24.6797,24.7094,22000.0
2006-11-02 12:25:00,41.63,41.69,41.63,41.64,19800.0,24.7094,24.745,24.7094,24.7153,19800.0
2006-11-02 12:30:00,41.63,41.65,41.6,41.6,65600.0,24.7094,24.7213,24.6916,24.6916,65600.0
2006-11-02 12:35:00,41.59,41.59,41.54,41.57,15200.0,24.6856,24.6856,24.656,24.6738,15200.0
2006-11-02 12:40:00,41.57,41.57,41.45,41.46,21600.0,24.6738,24.6738,24.6026,24.6085,21600.0
2006-11-02 12:45:00,41.47,41.48,41.45,41.46,27600.0,24.6144,24.6204,24.6026,24.6085,27600.0
2006-11-02 12:50:00,41.45,41.47,41.42,41.43,38400.0,24.6026,24.6144,24.5847,24.5907,38400.0
2006-11-02 12:55:00,41.44,41.47,41.44,41.45,5000.0,24.5966,24.6144,24.5966,24.6026,5000.0
2006-11-02 13:00:00,41.45,41.46,41.41,41.44,14200.0,24.6026,24.6085,24.5788,24.5966,14200.0
2006-11-02 13:05:00,41.44,41.46,41.41,41.44,24400.0,24.5966,24.6085,24.5788,24.5966,24400.0
2006-11-02 13:10:00,41.45,41.49,41.45,41.47,8400.0,24.6026,24.6263,24.6026,24.6144,8400.0
2006-11-02 13:15:00,41.47,41.49,41.46,41.49,5800.0,24.6144,24.6263,24.6085,24.6263,5800.0
2006-11-02 13:20:00,41.49,41.49,41.49,41.49,4400.0,24.6263,24.6263,24.6263,24.6263,4400.0
2006-11-02 13:25:00,41.49,41.51,41.48,41.51,24200.0,24.6263,24.6382,24.6204,24.6382,24200.0
2006-11-02 13:30:00,41.51,41.51,41.47,41.5,13400.0,24.6382,24.6382,24.6144,24.6322,13400.0
2006-11-02 13:35:00,41.49,41.54,41.49,41.54,18200.0,24.6263,24.656,24.6263,24.656,18200.0
2006-11-02 13:40:00,41.54,41.57,41.53,41.54,11800.0,24.656,24.6738,24.65,24.656,11800.0
2006-11-02 13:45:00,41.54,41.54,41.49,41.5,7800.0,24.656,24.656,24.6263,24.6322,7800.0
2006-11-02 13:50:00,41.5,41.52,41.49,41.49,6600.0,24.6322,24.6441,24.6263,24.6263,6600.0
2006-11-02 13:55:00,41.49,41.5,41.47,41.48,10600.0,24.6263,24.6322,24.6144,24.6204,10600.0
2006-11-02 14:00:00,41.48,41.5,41.46,41.5,12600.0,24.6204,24.6322,24.6085,24.6322,12600.0
2006-11-02 14:05:00,41.49,41.53,41.49,41.53,9000.0,24.6263,24.65,24.6263,24.65,9000.0
2006-11-02 14:10:00,41.53,41.54,41.52,41.54,10000.0,24.65,24.656,24.6441,24.656,10000.0
2006-11-02 14:15:00,41.55,41.56,41.5,41.5,20000.0,24.6619,24.6678,24.6322,24.6322,20000.0
2006-11-02 14:20:00,41.49,41.52,41.49,41.49,11800.0,24.6263,24.6441,24.6263,24.6263,11800.0
2006-11-02 14:25:00,41.48,41.54,41.48,41.54,6800.0,24.6204,24.656,24.6204,24.656,6800.0
2006-11-02 14:30:00,41.52,41.57,41.52,41.54,15000.0,24.6441,24.6738,24.6441,24.656,15000.0
2006-11-02 14:35:00,41.54,41.55,41.45,41.46,13400.0,24.656,24.6619,24.6026,24.6085,13400.0
2006-11-02 14:40:00,41.46,41.51,41.46,41.48,8400.0,24.6085,24.6382,24.6085,24.6204,8400.0
2006-11-02 14:45:00,41.49,41.52,41.48,41.51,15200.0,24.6263,24.6441,24.6204,24.6382,15200.0
2006-11-02 14:50:00,41.5,41.5,41.43,41.44,23400.0,24.6322,24.6322,24.5907,24.5966,23400.0
2006-11-02 14:55:00,41.44,41.44,41.42,41.44,24600.0,24.5966,24.5966,24.5847,24.5966,24600.0
2006-11-02 15:00:00,41.44,41.47,41.43,41.47,26400.0,24.5966,24.6144,24.5907,24.6144,26400.0
2006-11-02 15:05:00,41.48,41.49,41.46,41.47,15200.0,24.6204,24.6263,24.6085,24.6144,15200.0
2006-11-02 15:10:00,41.47,41.54,41.47,41.52,36800.0,24.6144,24.656,24.6144,24.6441,36800.0
2006-11-02 15:15:00,41.52,41.53,41.51,41.52,30400.0,24.6441,24.65,24.6382,24.6441,30400.0
2006-11-02 15:20:00,41.52,41.52,41.49,41.49,11200.0,24.6441,24.6441,24.6263,24.6263,11200.0
2006-11-02 15:25:00,41.49,41.52,41.49,41.52,17200.0,24.6263,24.6441,24.6263,24.6441,17200.0
2006-11-02 15:30:00,41.52,41.56,41.52,41.56,22800.0,24.6441,24.6678,24.6441,24.6678,22800.0
2006-11-02 15:35:00,41.56,41.6,41.53,41.55,37600.0,24.6678,24.6916,24.65,24.6619,37600.0
2006-11-02 15:40:00,41.55,41.61,41.55,41.61,24600.0,24.6619,24.6975,24.6619,24.6975,24600.0
2006-11-02 15:45:00,41.61,41.65,41.58,41.59,49000.0,24.6975,24.7213,24.6797,24.6856,49000.0
2006-11-02 15:50:00,41.59,41.59,41.54,41.55,40800.0,24.6856,24.6856,24.656,24.6619,40800.0
2006-11-02 15:55:00,41.55,41.55,41.5,41.51,46200.0,24.6619,24.6619,24.6322,24.6382,46200.0
2006-11-03 09:30:00,41.52,41.6,41.52,41.6,62600.0,24.6441,24.6916,24.6441,24.6916,62600.0
2006-11-03 09:35:00,41.58,41.58,41.5,41.57,41000.0,24.6797,24.6797,24.6322,24.6738,41000.0
2006-11-03 09:40:00,41.57,41.6,41.52,41.53,24200.0,24.6738,24.6916,24.6441,24.65,24200.0
2006-11-03 09:45:00,41.54,41.56,41.51,41.51,21200.0,24.656,24.6678,24.6382,24.6382,21200.0
2006-11-03 09:50:00,41.52,41.54,41.42,41.44,45200.0,24.6441,24.656,24.5847,24.5966,45200.0
2006-11-03 09:55:00,41.44,41.5,41.4,41.48,24000.0,24.5966,24.6322,24.5729,24.6204,24000.0
2006-11-03 10:00:00,41.48,41.52,41.47,41.5,36800.0,24.6204,24.6441,24.6144,24.6322,36800.0
2006-11-03 10:05:00,41.5,41.51,41.45,41.46,27200.0,24.6322,24.6382,24.6026,24.6085,27200.0
2006-11-03 10:10:00,41.48,41.52,41.45,41.49,38400.0,24.6204,24.6441,24.6026,24.6263,38400.0
2006-11-03 10:15:00,41.49,41.5,41.45,41.48,59600.0,24.6263,24.6322,24.6026,24.6204,59600.0
2006-11-03 10:20:00,41.49,41.49,41.44,41.49,38000.0,24.6263,24.6263,24.5966,24.6263,38000.0
2006-11-03 10:25:00,41.49,41.49,41.44,41.47,18000.0,24.6263,24.6263,24.5966,24.6144,18000.0
2006-11-03 10:30:00,41.45,41.47,41.4,41.44,31200.0,24.6026,24.6144,24.5729,24.5966,31200.0
2006-11-03 10:35:00,41.45,41.46,41.41,41.42,17800.0,24.6026,24.6085,24.5788,24.5847,17800.0
2006-11-03 10:40:00,41.43,41.43,41.36,41.38,37200.0,24.5907,24.5907,24.5491,24.561,37200.0
2006-11-03 10:45:00,41.36,41.37,41.27,41.27,32400.0,24.5491,24.5551,24.4957,24.4957,32400.0
2006-11-03 10:50:00,41.27,41.35,41.23,41.32,41400.0,24.4957,24.5432,24.472,24.5254,41400.0
2006-11-03 10:55:00,41.3,41.36,41.29,41.3,49000.0,24.5135,24.5491,24.5076,24.5135,49000.0
2006-11-03 11:00:00,41.3,41.32,41.29,41.29,58200.0,24.5135,24.5254,24.5076,24.5076,58200.0
2006-11-03 11:05:00,41.29,41.3,41.24,41.27,19600.0,24.5076,24.5135,24.4779,24.4957,19600.0
2006-11-03 11:10:00,41.27,41.32,41.26,41.27,29200.0,24.4957,24.5254,24.4898,24.4957,29200.0
2006-11-03 11:15:00,41.27,41.27,41.21,41.23,35200.0,24.4957,24.4957,24.4601,24.472,35200.0
2006-11-03 11:20:00,41.23,41.23,41.1,41.1,41600.0,24.472,24.472,24.3948,24.3948,41600.0
2006-11-03 11:25:00,41.1,41.13,41.1,41.12,33400.0,24.3948,24.4126,24.3948,24.4067,33400.0
2006-11-03 11:30:00,41.11,41.15,41.09,41.15,29800.0,24.4007,24.4245,24.3889,24.4245,29800.0
2006-11-03 11:35:00,41.15,41.15,41.1,41.13,19200.0,24.4245,24.4245,24.3948,24.4126,19200.0
2006-11-03 11:40:00,41.13,41.15,41.07,41.07,40400.0,24.4126,24.4245,24.377,24.377,40400.0
2006-11-03 11:45:00,41.07,41.08,41.04,41.08,18600.0,24.377,24.3829,24.3592,24.3829,18600.0
2006-11-03 11:50:00,41.08,41.15,41.08,41.13,25000.0,24.3829,24.4245,24.3829,24.4126,25000.0
2006-11-03 11:55:00,41.13,41.19,41.13,41.19,25600.0,24.4126,24.4482,24.4126,24.4482,25600.0
2006-11-03 12:00:00,41.19,41.19,41.14,41.17,17000.0,24.4482,24.4482,24.4186,24.4364,17000.0
2006-11-03 12:05:00,41.17,41.19,41.16,41.18,15400.0,24.4364,24.4482,24.4304,24.4423,15400.0
2006-11-03 12:10:00,41.18,41.2,41.18,41.19,15800.0,24.4423,24.4542,24.4423,24.4482,15800.0
2006-11-03 12:15:00,41.18,41.18,41.14,41.16,13600.0,24.4423,24.4423,24.4186,24.4304,13600.0
2006-11-03 12:20:00,41.16,41.2,41.16,41.2,26400.0,24.4304,24.4542,24.4304,24.4542,26400.0
2006-11-03 12:25:00,41.2,41.21,41.19,41.19,54800.0,24.4542,24.4601,24.4482,24.4482,54800.0
2006-11-03 12:30:00,41.19,41.2,41.18,41.2,21800.0,24.4482,24.4542,24.4423,24.4542,21800.0
2006-11-03 12:35:00,41.2,41.2,41.17,41.2,40600.0,24.4542,24.4542,24.4364,24.4542,40600.0
2006-11-03 12:40:00,41.2,41.2,41.13,41.13,33800.0,24.4542,24.4542,24.4126,24.4126,33800.0
2006-11-03 12:45:00,41.13,41.15,41.1,41.11,13200.0,24.4126,24.4245,24.3948,24.4007,13200.0
2006-11-03 12:50:00,41.1,41.12,41.05,41.05,12000.0,24.3948,24.4067,24.3651,24.3651,12000.0
2006-11-03 12:55:00,41.05,41.08,41.05,41.08,20200.0,24.3651,24.3829,24.3651,24.3829,20200.0
2006-11-03 13:00:00,41.08,41.08,41.01,41.04,29200.0,24.3829,24.3829,24.3414,24.3592,29200.0
2006-11-03 13:05:00,41.04,41.09,41.04,41.09,23400.0,24.3592,24.3889,24.3592,24.3889,23400.0
2006-11-03 13:10:00,41.09,41.1,41.06,41.08,35200.0,24.3889,24.3948,24.3711,24.3829,35200.0
2006-11-03 13:15:00,41.09,41.1,41.08,41.1,18000.0,24.3889,24.3948,24.3829,24.3948,18000.0
2006-11-03 13:20:00,41.1,41.19,41.1,41.19,27400.0,24.3948,24.4482,24.3948,24.4482,27400.0
2006-11-03 13:25:00,41.19,41.21,41.13,41.16,47600.0,24.4482,24.4601,24.4126,24.4304,47600.0
2006-11-03 13:30:00,41.15,41.19,41.14,41.19,22200.0,24.4245,24.4482,24.4186,24.4482,22200.0
2006-11-03 13:35:00,41.19,41.2,41.13,41.15,16800.0,24.4482,24.4542,24.4126,24.4245,16800.0
2006-11-03 13:40:00,41.13,41.14,41.1,41.1,20800.0,24.4126,24.4186,24.3948,24.3948,20800.0
2006-11-03 13:45:00,41.1,41.1,41.07,41.1,11000.0,24.3948,24.3948,24.377,24.3948,11000.0
2006-11-03 13:50:00,41.09,41.1,41.08,41.1,11200.0,24.3889,24.3948,24.3829,24.3948,11200.0
2006-11-03 13:55:00,41.09,41.12,41.08,41.1,29200.0,24.3889,24.4067,24.3829,24.3948,29200.0
2006-11-03 14:00:00,41.12,41.12,41.08,41.08,32200.0,24.4067,24.4067,24.3829,24.3829,32200.0
2006-11-03 14:05:00,41.08,41.08,41.07,41.08,12200.0,24.3829,24.3829,24.377,24.3829,12200.0
2006-11-03 14:10:00,41.08,41.13,41.06,41.13,69000.0,24.3829,24.4126,24.3711,24.4126,69000.0
2006-11-03 14:15:00,41.13,41.2,41.13,41.19,24000.0,24.4126,24.4542,24.4126,24.4482,24000.0
2006-11-03 14:20:00,41.19,41.26,41.19,41.25,40400.0,24.4482,24.4898,24.4482,24.4838,40400.0
2006-11-03 14:25:00,41.26,41.27,41.24,41.25,34600.0,24.4898,24.4957,24.4779,24.4838,34600.0
2006-11-03 14:30:00,41.26,41.26,41.19,41.21,28400.0,24.4898,24.4898,24.4482,24.4601,28400.0
2006-11-03 14:35:00,41.2,41.22,41.19,41.21,21600.0,24.4542,24.466,24.4482,24.4601,21600.0
2006-11-03 14:40:00,41.21,41.21,41.14,41.15,21000.0,24.4601,24.4601,24.4186,24.4245,21000.0
2006-11-03 14:45:00,41.14,41.15,41.12,41.15,22800.0,24.4186,24.4245,24.4067,24.4245,22800.0
2006-11-03 14:50:00,41.15,41.23,41.15,41.23,14000.0,24.4245,24.472,24.4245,24.472,14000.0
2006-11-03 14:55:00,41.24,41.25,41.22,41.23,20800.0,24.4779,24.4838,24.466,24.472,20800.0
2006-11-03 15:00:00,41.23,41.23,41.21,41.21,26600.0,24.472,24.472,24.4601,24.4601,26600.0
2006-11-03 15:05:00,41.22,41.27,41.2,41.26,27200.0,24.466,24.4957,24.4542,24.4898,27200.0
2006-11-03 15:10:00,41.26,41.26,41.13,41.16,39000.0,24.4898,24.4898,24.4126,24.4304,39000.0
2006-11-03 15:15:00,41.15,41.17,41.13,41.15,30400.0,24.4245,24.4364,24.4126,24.4245,30400.0
2006-11-03 15:20:00,41.15,41.19,41.13,41.18,21400.0,24.4245,24.4482,24.4126,24.4423,21400.0
2006-11-03 15:25:00,41.18,41.19,41.13,41.15,25000.0,24.4423,24.4482,24.4126,24.4245,25000.0
2006-11-03 15:30:00,41.14,41.22,41.13,41.22,36000.0,24.4186,24.466,24.4126,24.466,36000.0
2006-11-03 15:35:00,41.22,41.26,41.21,41.22,23000.0,24.466,24.4898,24.4601,24.466,23000.0
2006-11-03 15:40:00,41.22,41.22,41.16,41.17,46600.0,24.466,24.466,24.4304,24.4364,46600.0
2006-11-03 15:45:00,41.17,41.22,41.13,41.16,33200.0,24.4364,24.466,24.4126,24.4304,33200.0
2006-11-03 15:50:00,41.16,41.16,41.11,41.14,67600.0,24.4304,24.4304,24.4007,24.4186,67600.0
2006-11-03 15:55:00,41.13,41.13,41.1,41.12,71200.0,24.4126,24.4126,24.3948,24.4067,71200.0
2006-11-06 09:30:00,41.33,41.43,41.29,41.38,47800.0,24.5313,24.5907,24.5076,24.561,47800.0
2006-11-06 09:35:00,41.42,41.45,41.35,41.4,48000.0,24.5847,24.6026,24.5432,24.5729,48000.0
2006-11-06 09:40:00,41.38,41.38,41.27,41.27,11800.0,24.561,24.561,24.4957,24.4957,11800.0
2006-11-06 09:45:00,41.27,41.31,41.25,41.3,15200.0,24.4957,24.5195,24.4838,24.5135,15200.0
2006-11-06 09:50:00,41.31,41.43,41.31,41.4,71400.0,24.5195,24.5907,24.5195,24.5729,71400.0
2006-11-06 09:55:00,41.4,41.4,41.35,41.35,27800.0,24.5729,24.5729,24.5432,24.5432,27800.0
2006-11-06 10:00:00,41.37,41.41,41.35,41.38,45800.0,24.5551,24.5788,24.5432,24.561,45800.0
2006-11-06 10:05:00,41.38,41.4,41.35,41.36,37400.0,24.561,24.5729,24.5432,24.5491,37400.0
2006-11-06 10:10:00,41.35,41.39,41.35,41.38,17800.0,24.5432,24.5669,24.5432,24.561,17800.0
2006-11-06 10:15:00,41.38,41.38,41.27,41.27,21200.0,24.561,24.561,24.4957,24.4957,21200.0
2006-11-06 10:20:00,41.27,41.31,41.26,41.28,27600.0,24.4957,24.5195,24.4898,24.5017,27600.0
2006-11-06 10:25:00,41.28,41.31,41.28,41.3,26200.0,24.5017,24.5195,24.5017,24.5135,26200.0
2006-11-06 10:30:00,41.3,41.33,41.28,41.3,41400.0,24.5135,24.5313,24.5017,24.5135,41400.0
2006-11-06 10:35:00,41.3,41.39,41.29,41.31,74400.0,24.5135,24.5669,24.5076,24.5195,74400.0
2006-11-06 10:40:00,41.3,41.33,41.3,41.32,9600.0,24.5135,24.5313,24.5135,24.5254,9600.0
2006-11-06 10:45:00,41.32,41.35,41.27,41.35,32800.0,24.5254,24.5432,24.4957,24.5432,32800.0
2006-11-06 10:50:00,41.35,41.36,41.3,41.32,44800.0,24.5432,24.5491,24.5135,24.5254,44800.0
2006-11-06 10:55:00,41.33,41.34,41.26,41.27,36800.0,24.5313,24.5373,24.4898,24.4957,36800.0
2006-11-06 11:00:00,41.29,41.3,41.22,41.22,62000.0,24.5076,24.5135,24.466,24.466,62000.0
2006-11-06 11:05:00,41.22,41.24,41.17,41.24,65200.0,24.466,24.4779,24.4364,24.4779,65200.0
2006-11-06 11:10:00,41.24,41.27,41.2,41.2,44000.0,24.4779,24.4957,24.4542,24.4542,44000.0
2006-11-06 11:15:00,41.2,41.27,41.19,41.27,195800.0,24.4542,24.4957,24.4482,24.4957,195800.0
2006-11-06 11:20:00,41.27,41.3,41.23,41.28,57000.0,24.4957,24.5135,24.472,24.5017,57000.0
2006-11-06 11:25:00,41.28,41.3,41.24,41.3,25400.0,24.5017,24.5135,24.4779,24.5135,25400.0
2006-11-06 11:30:00,41.29,41.29,41.24,41.26,36000.0,24.5076,24.5076,24.4779,24.4898,36000.0
2006-11-06 11:35:00,41.28,41.29,41.23,41.26,22600.0,24.5017,24.5076,24.472,24.4898,22600.0
2006-11-06 11:40:00,41.26,41.3,41.24,41.29,49000.0,24.4898,24.5135,24.4779,24.5076,49000.0
2006-11-06 11:45:00,41.29,41.33,41.28,41.31,36200.0,24.5076,24.5313,24.5017,24.5195,36200.0
2006-11-06 11:50:00,41.31,41.31,41.23,41.24,21200.0,24.5195,24.5195,24.472,24.4779,21200.0
2006-11-06 11:55:00,41.24,41.29,41.23,41.27,16600.0,24.4779,24.5076,24.472,24.4957,16600.0
2006-11-06 12:00:00,41.27,41.3,41.26,41.3,19600.0,24.4957,24.5135,24.4898,24.5135,19600.0
2006-11-06 12:05:00,41.3,41.3,41.24,41.24,47400.0,24.5135,24.5135,24.4779,24.4779,47400.0
2006-11-06 12:10:00,41.23,41.27,41.23,41.25,12800.0,24.472,24.4957,24.472,24.4838,12800.0
2006-11-06 12:15:00,41.25,41.28,41.23,41.24,17000.0,24.4838,24.5017,24.472,24.4779,17000.0
2006-11-06 12:20:00,41.25,41.27,41.24,41.27,6800.0,24.4838,24.4957,24.4779,24.4957,6800.0
2006-11-06 12:25:00,41.26,41.27,41.24,41.25,13600.0,24.4898,24.4957,24.4779,24.4838,13600.0
2006-11-06 12:30:00,41.24,41.24,41.21,41.22,15800.0,24.4779,24.4779,24.4601,24.466,15800.0
2006-11-06 12:35:00,41.22,41.22,41.15,41.15,42600.0,24.466,24.466,24.4245,24.4245,42600.0
2006-11-06 12:40:00,41.13,41.14,41.08,41.08,38400.0,24.4126,24.4186,24.3829,24.3829,38400.0
2006-11-06 12:45:00,41.08,41.08,41.04,41.06,57800.0,24.3829,24.3829,24.3592,24.3711,57800.0
2006-11-06 12:50:00,41.06,41.08,41.06,41.06,18200.0,24.3711,24.3829,24.3711,24.3711,18200.0
2006-11-06 12:55:00,41.07,41.1,41.04,41.1,29000.0,24.377,24.3948,24.3592,24.3948,29000.0
2006-11-06 13:00:00,41.09,41.12,41.08,41.1,20200.0,24.3889,24.4067,24.3829,24.3948,20200.0
2006-11-06 13:05:00,41.1,41.17,41.1,41.16,33000.0,24.3948,24.4364,24.3948,24.4304,33000.0
2006-11-06 13:10:00,41.17,41.17,41.1,41.13,15800.0,24.4364,24.4364,24.3948,24.4126,15800.0
2006-11-06 13:15:00,41.13,41.2,41.13,41.17,29600.0,24.4126,24.4542,24.4126,24.4364,29600.0
2006-11-06 13:20:00,41.18,41.19,41.16,41.17,19400.0,24.4423,24.4482,24.4304,24.4364,19400.0
2006-11-06 13:25:00,41.17,41.19,41.16,41.16,12400.0,24.4364,24.4482,24.4304,24.4304,12400.0
2006-11-06 13:30:00,41.16,41.18,41.13,41.18,24200.0,24.4304,24.4423,24.4126,24.4423,24200.0
2006-11-06 13:35:00,41.18,41.23,41.16,41.19,31800.0,24.4423,24.472,24.4304,24.4482,31800.0
2006-11-06 13:40:00,41.16,41.17,41.11,41.13,49000.0,24.4304,24.4364,24.4007,24.4126,49000.0
2006-11-06 13:45:00,41.12,41.14,41.1,41.13,15200.0,24.4067,24.4186,24.3948,24.4126,15200.0
2006-11-06 13:50:00,41.14,41.16,41.13,41.16,26800.0,24.4186,24.4304,24.4126,24.4304,26800.0
2006-11-06 13:55:00,41.16,41.19,41.12,41.12,25600.0,24.4304,24.4482,24.4067,24.4067,25600.0
2006-11-06 14:00:00,41.1,41.17,41.1,41.17,47000.0,24.3948,24.4364,24.3948,24.4364,47000.0
2006-11-06 14:05:00,41.15,41.22,41.13,41.22,95600.0,24.4245,24.466,24.4126,24.466,95600.0
2006-11-06 14:10:00,41.22,41.26,41.18,41.25,65200.0,24.466,24.4898,24.4423,24.4838,65200.0
2006-11-06 14:15:00,41.26,41.29,41.24,41.27,85000.0,24.4898,24.5076,24.4779,24.4957,85000.0
2006-11-06 14:20:00,41.26,41.27,41.24,41.24,95200.0,24.4898,24.4957,24.4779,24.4779,95200.0
2006-11-06 14:25:00,41.25,41.27,41.23,41.25,116800.0,24.4838,24.4957,24.472,24.4838,116800.0
2006-11-06 14:30:00,41.26,41.3,41.24,41.27,40200.0,24.4898,24.5135,24.4779,24.4957,40200.0
2006-11-06 14:35:00,41.25,41.27,41.23,41.24,64200.0,24.4838,24.4957,24.472,24.4779,64200.0
2006-11-06 14:40:00,41.24,41.27,41.23,41.25,56200.0,24.4779,24.4957,24.472,24.4838,56200.0
2006-11-06 14:45:00,41.24,41.26,41.23,41.24,768800.0,24.4779,24.4898,24.472,24.4779,768800.0
2006-11-06 14:50:00,41.23,41.25,41.23,41.24,24800.0,24.472,24.4838,24.472,24.4779,24800.0
2006-11-06 14:55:00,41.25,41.26,41.23,41.23,1671600.0,24.4838,24.4898,24.472,24.472,1671600.0
2006-11-06 15:00:00,41.23,41.27,41.23,41.27,117400.0,24.472,24.4957,24.472,24.4957,117400.0
2006-11-06 15:05:00,41.27,41.27,41.24,41.26,110600.0,24.4957,24.4957,24.4779,24.4898,110600.0
2006-11-06 15:10:00,41.25,41.27,41.24,41.25,81800.0,24.4838,24.4957,24.4779,24.4838,81800.0
2006-11-06 15:15:00,41.25,41.27,41.24,41.27,86200.0,24.4838,24.4957,24.4779,24.4957,86200.0
2006-11-06 15:20:00,41.26,41.3,41.25,41.26,70800.0,24.4898,24.5135,24.4838,24.4898,70800.0
2006-11-06 15:25:00,41.26,41.3,41.25,41.25,65000.0,24.4898,24.5135,24.4838,24.4838,65000.0
2006-11-06 15:30:00,41.25,41.29,41.24,41.27,112000.0,24.4838,24.5076,24.4779,24.4957,112000.0
2006-11-06 15:35:00,41.27,41.28,41.25,41.27,96000.0,24.4957,24.5017,24.4838,24.4957,96000.0
2006-11-06 15:40:00,41.27,41.29,41.26,41.26,65600.0,24.4957,24.5076,24.4898,24.4898,65600.0
2006-11-06 15:45:00,41.26,41.27,41.24,41.27,108400.0,24.4898,24.4957,24.4779,24.4957,108400.0
2006-11-06 15:50:00,41.26,41.27,41.23,41.25,117400.0,24.4898,24.4957,24.472,24.4838,117400.0
2006-11-06 15:55:00,41.26,41.27,41.24,41.27,115400.0,24.4898,24.4957,24.4779,24.4957,115400.0
2006-11-07 09:30:00,42.63,42.63,42.63,42.63,9600.0,25.3029,25.3029,25.3029,25.3029,9600.0
2006-11-07 09:35:00,42.67,42.67,42.46,42.46,379000.0,25.3267,25.3267,25.202,25.202,379000.0
2006-11-07 09:40:00,42.48,42.92,42.4,42.9,473600.0,25.2139,25.4751,25.1664,25.4632,473600.0
2006-11-07 09:45:00,42.9,43.25,42.77,43.1,435000.0,25.4632,25.6709,25.386,25.5819,435000.0
2006-11-07 09:50:00,43.1,43.35,43.07,43.23,404600.0,25.5819,25.7303,25.5641,25.6591,404600.0
2006-11-07 09:55:00,43.24,43.4,43.15,43.29,347200.0,25.665,25.76,25.6116,25.6947,347200.0
2006-11-07 10:00:00,43.27,43.35,43.08,43.29,374600.0,25.6828,25.7303,25.57,25.6947,374600.0
2006-11-07 10:05:00,43.33,43.83,43.32,43.76,283600.0,25.7184,26.0152,25.7125,25.9736,283600.0
2006-11-07 10:10:00,43.76,43.85,43.5,43.5,386200.0,25.9736,26.0271,25.8193,25.8193,386200.0
2006-11-07 10:15:00,43.5,43.94,43.49,43.84,242000.0,25.8193,26.0805,25.8134,26.0211,242000.0
2006-11-07 10:20:00,43.82,43.84,43.65,43.67,158200.0,26.0093,26.0211,25.9084,25.9202,158200.0
2006-11-07 10:25:00,43.67,43.8,43.65,43.8,262600.0,25.9202,25.9974,25.9084,25.9974,262600.0
2006-11-07 10:30:00,43.77,44.05,43.77,43.96,255400.0,25.9796,26.1458,25.9796,26.0924,255400.0
2006-11-07 10:35:00,43.96,44.04,43.88,43.91,137600.0,26.0924,26.1398,26.0449,26.0627,137600.0
2006-11-07 10:40:00,43.91,43.91,43.7,43.73,154400.0,26.0627,26.0627,25.938,25.9558,154400.0
2006-11-07 10:45:00,43.74,43.76,43.57,43.58,124400.0,25.9618,25.9736,25.8609,25.8668,124400.0
2006-11-07 10:50:00,43.58,43.68,43.51,43.67,165200.0,25.8668,25.9262,25.8253,25.9202,165200.0
2006-11-07 10:55:00,43.67,43.76,43.65,43.74,299800.0,25.9202,25.9736,25.9084,25.9618,299800.0
2006-11-07 11:00:00,43.74,43.87,43.74,43.8,279600.0,25.9618,26.0389,25.9618,25.9974,279600.0
2006-11-07 11:05:00,43.79,43.79,43.72,43.73,119600.0,25.9915,25.9915,25.9499,25.9558,119600.0
2006-11-07 11:10:00,43.74,43.85,43.72,43.84,154400.0,25.9618,26.0271,25.9499,26.0211,154400.0
2006-11-07 11:15:00,43.84,43.85,43.78,43.8,106600.0,26.0211,26.0271,25.9855,25.9974,106600.0
2006-11-07 11:20:00,43.8,44.15,43.79,44.15,175400.0,25.9974,26.2051,25.9915,26.2051,175400.0
2006-11-07 11:25:00,44.15,44.32,44.15,44.3,269400.0,26.2051,26.306,26.2051,26.2942,269400.0
2006-11-07 11:30:00,44.3,44.38,44.24,44.38,204800.0,26.2942,26.3416,26.2586,26.3416,204800.0
2006-11-07 11:35:00,44.38,44.6,44.33,44.51,318000.0,26.3416,26.4722,26.312,26.4188,318000.0
2006-11-07 11:40:00,44.56,44.58,44.38,44.49,161600.0,26.4485,26.4604,26.3416,26.4069,161600.0
2006-11-07 11:45:00,44.49,44.5,44.29,44.35,138400.0,26.4069,26.4129,26.2882,26.3238,138400.0
2006-11-07 11:50:00,44.35,44.4,44.28,44.34,130600.0,26.3238,26.3535,26.2823,26.3179,130600.0
2006-11-07 11:55:00,44.35,44.49,44.34,44.45,169400.0,26.3238,26.4069,26.3179,26.3832,169400.0
2006-11-07 12:00:00,44.44,44.51,44.41,44.51,178000.0,26.3773,26.4188,26.3595,26.4188,178000.0
2006-11-07 12:05:00,44.52,44.62,44.41,44.42,144800.0,26.4247,26.4841,26.3595,26.3654,144800.0
2006-11-07 12:10:00,44.4,44.46,44.37,44.44,112600.0,26.3535,26.3891,26.3357,26.3773,112600.0
2006-11-07 12:15:00,44.44,44.5,44.4,44.42,138600.0,26.3773,26.4129,26.3535,26.3654,138600.0
2006-11-07 12:20:00,44.42,44.43,44.34,44.35,179800.0,26.3654,26.3713,26.3179,26.3238,179800.0
2006-11-07 12:25:00,44.34,44.35,44.21,44.24,108200.0,26.3179,26.3238,26.2407,26.2586,108200.0
2006-11-07 12:30:00,44.24,44.46,44.24,44.43,108600.0,26.2586,26.3891,26.2586,26.3713,108600.0
2006-11-07 12:35:00,44.43,44.44,44.35,44.38,74400.0,26.3713,26.3773,26.3238,26.3416,74400.0
2006-11-07 12:40:00,44.38,44.4,44.35,44.37,246600.0,26.3416,26.3535,26.3238,26.3357,246600.0
2006-11-07 12:45:00,44.38,44.46,44.32,44.33,137000.0,26.3416,26.3891,26.306,26.312,137000.0
2006-11-07 12:50:00,44.33,44.49,44.32,44.45,62800.0,26.312,26.4069,26.306,26.3832,62800.0
2006-11-07 12:55:00,44.45,44.45,44.35,44.38,128600.0,26.3832,26.3832,26.3238,26.3416,128600.0
2006-11-07 13:00:00,44.38,44.4,44.38,44.4,70800.0,26.3416,26.3535,26.3416,26.3535,70800.0
2006-11-07 13:05:00,44.39,44.43,44.34,44.34,92600.0,26.3476,26.3713,26.3179,26.3179,92600.0
2006-11-07 13:10:00,44.34,44.38,44.32,44.35,48200.0,26.3179,26.3416,26.306,26.3238,48200.0
2006-11-07 13:15:00,44.35,44.35,44.3,44.31,70200.0,26.3238,26.3238,26.2942,26.3001,70200.0
2006-11-07 13:20:00,44.32,44.34,44.3,44.33,63800.0,26.306,26.3179,26.2942,26.312,63800.0
2006-11-07 13:25:00,44.33,44.34,44.3,44.33,70000.0,26.312,26.3179,26.2942,26.312,70000.0
2006-11-07 13:30:00,44.32,44.39,44.3,44.38,86000.0,26.306,26.3476,26.2942,26.3416,86000.0
2006-11-07 13:35:00,44.37,44.4,44.31,44.32,90200.0,26.3357,26.3535,26.3001,26.306,90200.0
2006-11-07 13:40:00,44.31,44.37,44.3,44.31,63800.0,26.3001,26.3357,26.2942,26.3001,63800.0
2006-11-07 13:45:00,44.31,44.33,44.3,44.31,167800.0,26.3001,26.312,26.2942,26.3001,167800.0
2006-11-07 13:50:00,44.31,44.31,44.26,44.27,132800.0,26.3001,26.3001,26.2704,26.2764,132800.0
2006-11-07 13:55:00,44.27,44.29,44.26,44.28,135400.0,26.2764,26.2882,26.2704,26.2823,135400.0
2006-11-07 14:00:00,44.29,44.33,44.28,44.29,112600.0,26.2882,26.312,26.2823,26.2882,112600.0
2006-11-07 14:05:00,44.29,44.31,44.26,44.26,100000.0,26.2882,26.3001,26.2704,26.2704,100000.0
2006-11-07 14:10:00,44.26,44.32,44.19,44.31,189000.0,26.2704,26.306,26.2289,26.3001,189000.0
2006-11-07 14:15:00,44.3,44.31,44.29,44.29,79400.0,26.2942,26.3001,26.2882,26.2882,79400.0
2006-11-07 14:20:00,44.29,44.29,44.19,44.21,122600.0,26.2882,26.2882,26.2289,26.2407,122600.0
2006-11-07 14:25:00,44.21,44.22,44.15,44.16,174600.0,26.2407,26.2467,26.2051,26.2111,174600.0
2006-11-07 14:30:00,44.16,44.16,44.03,44.1,191000.0,26.2111,26.2111,26.1339,26.1755,191000.0
2006-11-07 14:35:00,44.1,44.24,44.1,44.23,163600.0,26.1755,26.2586,26.1755,26.2526,163600.0
2006-11-07 14:40:00,44.23,44.24,44.08,44.11,202400.0,26.2526,26.2586,26.1636,26.1814,202400.0
2006-11-07 14:45:00,44.12,44.12,43.96,43.99,153000.0,26.1873,26.1873,26.0924,26.1102,153000.0
2006-11-07 14:50:00,43.99,44.01,43.91,43.92,142400.0,26.1102,26.122,26.0627,26.0686,142400.0
2006-11-07 14:55:00,43.92,43.92,43.77,43.77,245600.0,26.0686,26.0686,25.9796,25.9796,245600.0
2006-11-07 15:00:00,43.77,43.77,43.6,43.6,450600.0,25.9796,25.9796,25.8787,25.8787,450600.0
2006-11-07 15:05:00,43.6,43.88,43.6,43.77,330200.0,25.8787,26.0449,25.8787,25.9796,330200.0
2006-11-07 15:10:00,43.77,43.84,43.73,43.77,173600.0,25.9796,26.0211,25.9558,25.9796,173600.0
2006-11-07 15:15:00,43.76,43.79,43.69,43.71,243200.0,25.9736,25.9915,25.9321,25.944,243200.0
2006-11-07 15:20:00,43.71,43.82,43.68,43.81,185000.0,25.944,26.0093,25.9262,26.0033,185000.0
2006-11-07 15:25:00,43.81,43.85,43.76,43.77,141400.0,26.0033,26.0271,25.9736,25.9796,141400.0
2006-11-07 15:30:00,43.77,43.84,43.73,43.77,380600.0,25.9796,26.0211,25.9558,25.9796,380600.0
2006-11-07 15:35:00,43.77,43.81,43.77,43.77,195800.0,25.9796,26.0033,25.9796,25.9796,195800.0
2006-11-07 15:40:00,43.77,43.77,43.6,43.63,180600.0,25.9796,25.9796,25.8787,25.8965,180600.0
2006-11-07 15:45:00,43.63,43.65,43.58,43.6,370200.0,25.8965,25.9084,25.8668,25.8787,370200.0
2006-11-07 15:50:00,43.62,43.79,43.6,43.79,233400.0,25.8906,25.9915,25.8787,25.9915,233400.0
2006-11-07 15:55:00,43.79,43.79,43.69,43.71,332200.0,25.9915,25.9915,25.9321,25.944,332200.0
2006-11-08 09:30:00,43.67,43.68,43.46,43.47,167200.0,25.9202,25.9262,25.7956,25.8015,167200.0
2006-11-08 09:35:00,43.47,43.6,43.47,43.55,74000.0,25.8015,25.8787,25.8015,25.849,74000.0
2006-11-08 09:40:00,43.53,43.77,43.5,43.77,111600.0,25.8371,25.9796,25.8193,25.9796,111600.0
2006-11-08 09:45:00,43.8,43.89,43.74,43.85,115800.0,25.9974,26.0508,25.9618,26.0271,115800.0
2006-11-08 09:50:00,43.84,44.1,43.82,44.08,100200.0,26.0211,26.1755,26.0093,26.1636,100200.0
2006-11-08 09:55:00,44.07,44.21,44.06,44.21,115000.0,26.1576,26.2407,26.1517,26.2407,115000.0
2006-11-08 10:00:00,44.21,44.21,44.04,44.1,247400.0,26.2407,26.2407,26.1398,26.1755,247400.0
2006-11-08 10:05:00,44.1,44.1,44.03,44.04,61600.0,26.1755,26.1755,26.1339,26.1398,61600.0
2006-11-08 10:10:00,44.03,44.04,43.99,44.04,114000.0,26.1339,26.1398,26.1102,26.1398,114000.0
2006-11-08 10:15:00,44.05,44.14,44.05,44.09,118800.0,26.1458,26.1992,26.1458,26.1695,118800.0
2006-11-08 10:20:00,44.09,44.1,44.0,44.01,72600.0,26.1695,26.1755,26.1161,26.122,72600.0
2006-11-08 10:25:00,44.0,44.07,43.98,44.01,38200.0,26.1161,26.1576,26.1042,26.122,38200.0
2006-11-08 10:30:00,44.02,44.09,43.96,44.08,41200.0,26.128,26.1695,26.0924,26.1636,41200.0
2006-11-08 10:35:00,44.09,44.1,44.05,44.06,118000.0,26.1695,26.1755,26.1458,26.1517,118000.0
2006-11-08 10:40:00,44.06,44.06,43.91,43.95,111600.0,26.1517,26.1517,26.0627,26.0864,111600.0
2006-11-08 10:45:00,43.95,44.02,43.91,43.98,82600.0,26.0864,26.128,26.0627,26.1042,82600.0
2006-11-08 10:50:00,43.98,44.09,43.98,44.05,96600.0,26.1042,26.1695,26.1042,26.1458,96600.0
2006-11-08 10:55:00,44.05,44.1,43.97,44.02,75400.0,26.1458,26.1755,26.0983,26.128,75400.0
2006-11-08 11:00:00,43.99,44.0,43.94,44.0,44200.0,26.1102,26.1161,26.0805,26.1161,44200.0
2006-11-08 11:05:00,44.0,44.07,43.94,43.99,54800.0,26.1161,26.1576,26.0805,26.1102,54800.0
2006-11-08 11:10:00,43.99,43.99,43.96,43.97,71600.0,26.1102,26.1102,26.0924,26.0983,71600.0
2006-11-08 11:15:00,43.98,44.01,43.97,44.0,56200.0,26.1042,26.122,26.0983,26.1161,56200.0
2006-11-08 11:20:00,44.0,44.03,43.98,43.98,27400.0,26.1161,26.1339,26.1042,26.1042,27400.0
2006-11-08 11:25:00,43.98,44.02,43.97,43.99,63400.0,26.1042,26.128,26.0983,26.1102,63400.0
2006-11-08 11:30:00,43.99,44.12,43.95,44.07,71800.0,26.1102,26.1873,26.0864,26.1576,71800.0
2006-11-08 11:35:00,44.07,44.15,44.07,44.13,37800.0,26.1576,26.2051,26.1576,26.1933,37800.0
2006-11-08 11:40:00,44.13,44.13,44.02,44.08,20800.0,26.1933,26.1933,26.128,26.1636,20800.0
2006-11-08 11:45:00,44.08,44.16,44.08,44.13,21800.0,26.1636,26.2111,26.1636,26.1933,21800.0
2006-11-08 11:50:00,44.11,44.2,44.11,44.17,30400.0,26.1814,26.2348,26.1814,26.217,30400.0
2006-11-08 11:55:00,44.16,44.4,44.16,44.35,86000.0,26.2111,26.3535,26.2111,26.3238,86000.0
2006-11-08 12:00:00,44.36,44.48,44.35,44.47,79600.0,26.3298,26.401,26.3238,26.3951,79600.0
2006-11-08 12:05:00,44.48,44.58,44.48,44.57,134000.0,26.401,26.4604,26.401,26.4544,134000.0
2006-11-08 12:10:00,44.57,44.59,44.55,44.58,115200.0,26.4544,26.4663,26.4426,26.4604,115200.0
2006-11-08 12:15:00,44.58,44.59,44.42,44.42,55400.0,26.4604,26.4663,26.3654,26.3654,55400.0
2006-11-08 12:20:00,44.42,44.42,44.31,44.4,43200.0,26.3654,26.3654,26.3001,26.3535,43200.0
2006-11-08 12:25:00,44.4,44.5,44.39,44.43,39400.0,26.3535,26.4129,26.3476,26.3713,39400.0
2006-11-08 12:30:00,44.43,44.47,44.41,44.46,40600.0,26.3713,26.3951,26.3595,26.3891,40600.0
2006-11-08 12:35:00,44.44,44.5,44.44,44.46,38800.0,26.3773,26.4129,26.3773,26.3891,38800.0
2006-11-08 12:40:00,44.46,44.51,44.46,44.51,37000.0,26.3891,26.4188,26.3891,26.4188,37000.0
2006-11-08 12:45:00,44.51,44.6,44.5,44.6,78600.0,26.4188,26.4722,26.4129,26.4722,78600.0
2006-11-08 12:50:00,44.6,44.6,44.56,44.58,122600.0,26.4722,26.4722,26.4485,26.4604,122600.0
2006-11-08 12:55:00,44.58,44.6,44.5,44.52,60600.0,26.4604,26.4722,26.4129,26.4247,60600.0
2006-11-08 13:00:00,44.51,44.55,44.4,44.42,53200.0,26.4188,26.4426,26.3535,26.3654,53200.0
2006-11-08 13:05:00,44.42,44.43,44.27,44.33,88000.0,26.3654,26.3713,26.2764,26.312,88000.0
2006-11-08 13:10:00,44.33,44.42,44.27,44.27,38200.0,26.312,26.3654,26.2764,26.2764,38200.0
2006-11-08 13:15:00,44.26,44.29,44.25,44.26,46600.0,26.2704,26.2882,26.2645,26.2704,46600.0
2006-11-08 13:20:00,44.27,44.29,44.22,44.23,90400.0,26.2764,26.2882,26.2467,26.2526,90400.0
2006-11-08 13:25:00,44.22,44.23,44.12,44.13,38400.0,26.2467,26.2526,26.1873,26.1933,38400.0
2006-11-08 13:30:00,44.13,44.17,44.07,44.09,68600.0,26.1933,26.217,26.1576,26.1695,68600.0
2006-11-08 13:35:00,44.12,44.15,44.06,44.1,53600.0,26.1873,26.2051,26.1517,26.1755,53600.0
2006-11-08 13:40:00,44.11,44.12,44.06,44.06,32600.0,26.1814,26.1873,26.1517,26.1517,32600.0
2006-11-08 13:45:00,44.04,44.12,44.03,44.1,22000.0,26.1398,26.1873,26.1339,26.1755,22000.0
2006-11-08 13:50:00,44.09,44.11,44.02,44.08,34600.0,26.1695,26.1814,26.128,26.1636,34600.0
2006-11-08 13:55:00,44.08,44.1,44.06,44.07,31200.0,26.1636,26.1755,26.1517,26.1576,31200.0
2006-11-08 14:00:00,44.07,44.07,43.97,43.97,31400.0,26.1576,26.1576,26.0983,26.0983,31400.0
2006-11-08 14:05:00,43.97,44.2,43.93,44.18,84000.0,26.0983,26.2348,26.0746,26.2229,84000.0
2006-11-08 14:10:00,44.19,44.3,44.17,44.28,76000.0,26.2289,26.2942,26.217,26.2823,76000.0
2006-11-08 14:15:00,44.29,44.3,44.18,44.2,50200.0,26.2882,26.2942,26.2229,26.2348,50200.0
2006-11-08 14:20:00,44.2,44.23,44.18,44.19,85600.0,26.2348,26.2526,26.2229,26.2289,85600.0
2006-11-08 14:25:00,44.19,44.2,44.08,44.08,44800.0,26.2289,26.2348,26.1636,26.1636,44800.0
2006-11-08 14:30:00,44.08,44.15,44.08,44.13,127200.0,26.1636,26.2051,26.1636,26.1933,127200.0
2006-11-08 14:35:00,44.14,44.16,44.11,44.11,39800.0,26.1992,26.2111,26.1814,26.1814,39800.0
2006-11-08 14:40:00,44.1,44.15,44.02,44.02,41800.0,26.1755,26.2051,26.128,26.128,41800.0
2006-11-08 14:45:00,44.02,44.04,44.01,44.02,46400.0,26.128,26.1398,26.122,26.128,46400.0
2006-11-08 14:50:00,44.02,44.04,44.01,44.01,26800.0,26.128,26.1398,26.122,26.122,26800.0
2006-11-08 14:55:00,44.01,44.06,44.0,44.04,40400.0,26.122,26.1517,26.1161,26.1398,40400.0
2006-11-08 15:00:00,44.04,44.1,44.02,44.09,139400.0,26.1398,26.1755,26.128,26.1695,139400.0
2006-11-08 15:05:00,44.1,44.1,44.07,44.08,163800.0,26.1755,26.1755,26.1576,26.1636,163800.0
2006-11-08 15:10:00,44.08,44.09,44.05,44.05,52800.0,26.1636,26.1695,26.1458,26.1458,52800.0
2006-11-08 15:15:00,44.04,44.06,43.99,44.0,30600.0,26.1398,26.1517,26.1102,26.1161,30600.0
2006-11-08 15:20:00,43.99,44.04,43.99,43.99,42200.0,26.1102,26.1398,26.1102,26.1102,42200.0
2006-11-08 15:25:00,44.02,44.02,43.99,43.99,23200.0,26.128,26.128,26.1102,26.1102,23200.0
2006-11-08 15:30:00,43.99,44.04,43.99,44.02,44800.0,26.1102,26.1398,26.1102,26.128,44800.0
2006-11-08 15:35:00,44.02,44.03,43.99,44.03,53600.0,26.128,26.1339,26.1102,26.1339,53600.0
2006-11-08 15:40:00,44.02,44.03,43.99,44.02,40600.0,26.128,26.1339,26.1102,26.128,40600.0
2006-11-08 15:45:00,44.02,44.07,43.99,44.01,72000.0,26.128,26.1576,26.1102,26.122,72000.0
2006-11-08 15:50:00,44.01,44.05,44.01,44.03,64800.0,26.122,26.1458,26.122,26.1339,64800.0
2006-11-08 15:55:00,44.03,44.08,43.99,44.0,74400.0,26.1339,26.1636,26.1102,26.1161,74400.0
2006-11-09 09:30:00,44.05,44.13,44.0,44.01,124400.0,26.1458,26.1933,26.1161,26.122,124400.0
2006-11-09 09:35:00,44.01,44.04,43.98,44.03,120000.0,26.122,26.1398,26.1042,26.1339,120000.0
2006-11-09 09:40:00,44.03,44.04,43.9,43.95,52200.0,26.1339,26.1398,26.0567,26.0864,52200.0
2006-11-09 09:45:00,43.94,44.1,43.91,44.03,51600.0,26.0805,26.1755,26.0627,26.1339,51600.0
2006-11-09 09:50:00,44.02,44.04,43.9,43.9,51000.0,26.128,26.1398,26.0567,26.0567,51000.0
2006-11-09 09:55:00,43.9,43.99,43.9,43.96,27800.0,26.0567,26.1102,26.0567,26.0924,27800.0
2006-11-09 10:00:00,43.94,43.99,43.82,43.82,67400.0,26.0805,26.1102,26.0093,26.0093,67400.0
2006-11-09 10:05:00,43.8,43.85,43.75,43.76,76200.0,25.9974,26.0271,25.9677,25.9736,76200.0
2006-11-09 10:10:00,43.76,43.78,43.69,43.69,41600.0,25.9736,25.9855,25.9321,25.9321,41600.0
2006-11-09 10:15:00,43.68,43.74,43.67,43.68,20200.0,25.9262,25.9618,25.9202,25.9262,20200.0
2006-11-09 10:20:00,43.67,43.7,43.63,43.67,43000.0,25.9202,25.938,25.8965,25.9202,43000.0
2006-11-09 10:25:00,43.67,43.69,43.67,43.67,19600.0,25.9202,25.9321,25.9202,25.9202,19600.0
2006-11-09 10:30:00,43.66,43.7,43.65,43.7,65800.0,25.9143,25.938,25.9084,25.938,65800.0
2006-11-09 10:35:00,43.71,43.72,43.68,43.69,46000.0,25.944,25.9499,25.9262,25.9321,46000.0
2006-11-09 10:40:00,43.69,43.71,43.67,43.67,54800.0,25.9321,25.944,25.9202,25.9202,54800.0
2006-11-09 10:45:00,43.67,43.71,43.66,43.7,61200.0,25.9202,25.944,25.9143,25.938,61200.0
2006-11-09 10:50:00,43.7,43.74,43.67,43.74,56400.0,25.938,25.9618,25.9202,25.9618,56400.0
2006-11-09 10:55:00,43.74,43.87,43.74,43.83,68400.0,25.9618,26.0389,25.9618,26.0152,68400.0
2006-11-09 11:00:00,43.83,43.85,43.8,43.8,32400.0,26.0152,26.0271,25.9974,25.9974,32400.0
2006-11-09 11:05:00,43.83,43.83,43.79,43.8,27800.0,26.0152,26.0152,25.9915,25.9974,27800.0
2006-11-09 11:10:00,43.82,43.85,43.76,43.77,17800.0,26.0093,26.0271,25.9736,25.9796,17800.0
2006-11-09 11:15:00,43.77,43.77,43.66,43.68,23800.0,25.9796,25.9796,25.9143,25.9262,23800.0
2006-11-09 11:20:00,43.67,43.75,43.67,43.75,23200.0,25.9202,25.9677,25.9202,25.9677,23200.0
2006-11-09 11:25:00,43.75,43.79,43.72,43.73,33000.0,25.9677,25.9915,25.9499,25.9558,33000.0
2006-11-09 11:30:00,43.74,43.8,43.74,43.78,22000.0,25.9618,25.9974,25.9618,25.9855,22000.0
2006-11-09 11:35:00,43.8,43.8,43.7,43.7,31200.0,25.9974,25.9974,25.938,25.938,31200.0
2006-11-09 11:40:00,43.72,43.73,43.64,43.65,31600.0,25.9499,25.9558,25.9024,25.9084,31600.0
2006-11-09 11:45:00,43.65,43.7,43.64,43.69,38200.0,25.9084,25.938,25.9024,25.9321,38200.0
2006-11-09 11:50:00,43.7,43.7,43.68,43.68,20400.0,25.938,25.938,25.9262,25.9262,20400.0
2006-11-09 11:55:00,43.68,43.71,43.66,43.7,27000.0,25.9262,25.944,25.9143,25.938,27000.0
2006-11-09 12:00:00,43.71,43.72,43.7,43.72,49000.0,25.944,25.9499,25.938,25.9499,49000.0
2006-11-09 12:05:00,43.72,43.73,43.71,43.72,35800.0,25.9499,25.9558,25.944,25.9499,35800.0
2006-11-09 12:10:00,43.72,43.77,43.71,43.76,28000.0,25.9499,25.9796,25.944,25.9736,28000.0
2006-11-09 12:15:00,43.76,43.76,43.69,43.74,67800.0,25.9736,25.9736,25.9321,25.9618,67800.0
2006-11-09 12:20:00,43.75,43.77,43.73,43.73,23800.0,25.9677,25.9796,25.9558,25.9558,23800.0
2006-11-09 12:25:00,43.73,43.73,43.69,43.72,12800.0,25.9558,25.9558,25.9321,25.9499,12800.0
2006-11-09 12:30:00,43.72,43.74,43.7,43.7,16800.0,25.9499,25.9618,25.938,25.938,16800.0
2006-11-09 12:35:00,43.71,43.71,43.65,43.65,39600.0,25.944,25.944,25.9084,25.9084,39600.0
2006-11-09 12:40:00,43.65,43.66,43.63,43.63,13800.0,25.9084,25.9143,25.8965,25.8965,13800.0
2006-11-09 12:45:00,43.63,43.63,43.55,43.56,44400.0,25.8965,25.8965,25.849,25.8549,44400.0
2006-11-09 12:50:00,43.56,43.59,43.56,43.59,11600.0,25.8549,25.8727,25.8549,25.8727,11600.0
2006-11-09 12:55:00,43.6,43.64,43.58,43.64,7600.0,25.8787,25.9024,25.8668,25.9024,7600.0
2006-11-09 13:00:00,43.63,43.64,43.56,43.61,118000.0,25.8965,25.9024,25.8549,25.8846,118000.0
2006-11-09 13:05:00,43.63,43.67,43.58,43.6,17400.0,25.8965,25.9202,25.8668,25.8787,17400.0
2006-11-09 13:10:00,43.59,43.62,43.58,43.6,8400.0,25.8727,25.8906,25.8668,25.8787,8400.0
2006-11-09 13:15:00,43.6,43.6,43.55,43.57,16400.0,25.8787,25.8787,25.849,25.8609,16400.0
2006-11-09 13:20:00,43.58,43.65,43.58,43.63,26400.0,25.8668,25.9084,25.8668,25.8965,26400.0
2006-11-09 13:25:00,43.63,43.68,43.62,43.67,70600.0,25.8965,25.9262,25.8906,25.9202,70600.0
2006-11-09 13:30:00,43.66,43.75,43.66,43.74,51400.0,25.9143,25.9677,25.9143,25.9618,51400.0
2006-11-09 13:35:00,43.75,43.85,43.74,43.84,34200.0,25.9677,26.0271,25.9618,26.0211,34200.0
2006-11-09 13:40:00,43.84,43.85,43.81,43.83,59400.0,26.0211,26.0271,26.0033,26.0152,59400.0
2006-11-09 13:45:00,43.83,43.85,43.77,43.77,31000.0,26.0152,26.0271,25.9796,25.9796,31000.0
2006-11-09 13:50:00,43.77,43.8,43.76,43.79,33600.0,25.9796,25.9974,25.9736,25.9915,33600.0
2006-11-09 13:55:00,43.79,43.8,43.76,43.77,31800.0,25.9915,25.9974,25.9736,25.9796,31800.0
2006-11-09 14:00:00,43.77,43.8,43.76,43.8,19200.0,25.9796,25.9974,25.9736,25.9974,19200.0
2006-11-09 14:05:00,43.8,43.81,43.74,43.77,62000.0,25.9974,26.0033,25.9618,25.9796,62000.0
2006-11-09 14:10:00,43.77,43.77,43.74,43.74,41200.0,25.9796,25.9796,25.9618,25.9618,41200.0
2006-11-09 14:15:00,43.75,43.76,43.73,43.74,34400.0,25.9677,25.9736,25.9558,25.9618,34400.0
2006-11-09 14:20:00,43.74,43.76,43.73,43.75,61600.0,25.9618,25.9736,25.9558,25.9677,61600.0
2006-11-09 14:25:00,43.74,43.78,43.74,43.78,65000.0,25.9618,25.9855,25.9618,25.9855,65000.0
2006-11-09 14:30:00,43.77,43.78,43.74,43.74,75800.0,25.9796,25.9855,25.9618,25.9618,75800.0
2006-11-09 14:35:00,43.74,43.77,43.74,43.75,50400.0,25.9618,25.9796,25.9618,25.9677,50400.0
2006-11-09 14:40:00,43.75,43.75,43.72,43.72,25600.0,25.9677,25.9677,25.9499,25.9499,25600.0
2006-11-09 14:45:00,43.71,43.72,43.67,43.67,26800.0,25.944,25.9499,25.9202,25.9202,26800.0
2006-11-09 14:50:00,43.67,43.69,43.65,43.65,54400.0,25.9202,25.9321,25.9084,25.9084,54400.0
2006-11-09 14:55:00,43.65,43.69,43.63,43.65,28800.0,25.9084,25.9321,25.8965,25.9084,28800.0
2006-11-09 15:00:00,43.65,43.65,43.61,43.63,35800.0,25.9084,25.9084,25.8846,25.8965,35800.0
2006-11-09 15:05:00,43.63,43.63,43.61,43.63,38400.0,25.8965,25.8965,25.8846,25.8965,38400.0
2006-11-09 15:10:00,43.63,43.63,43.55,43.57,33800.0,25.8965,25.8965,25.849,25.8609,33800.0
2006-11-09 15:15:00,43.57,43.6,43.55,43.59,61600.0,25.8609,25.8787,25.849,25.8727,61600.0
2006-11-09 15:20:00,43.6,43.65,43.58,43.65,37400.0,25.8787,25.9084,25.8668,25.9084,37400.0
2006-11-09 15:25:00,43.63,43.65,43.6,43.63,16200.0,25.8965,25.9084,25.8787,25.8965,16200.0
2006-11-09 15:30:00,43.64,43.65,43.62,43.64,46000.0,25.9024,25.9084,25.8906,25.9024,46000.0
2006-11-09 15:35:00,43.64,43.65,43.63,43.65,52200.0,25.9024,25.9084,25.8965,25.9084,52200.0
2006-11-09 15:40:00,43.65,43.65,43.6,43.65,38600.0,25.9084,25.9084,25.8787,25.9084,38600.0
2006-11-09 15:45:00,43.65,43.65,43.62,43.65,34800.0,25.9084,25.9084,25.8906,25.9084,34800.0
2006-11-09 15:50:00,43.65,43.67,43.63,43.65,73400.0,25.9084,25.9202,25.8965,25.9084,73400.0
2006-11-09 15:55:00,43.63,43.65,43.63,43.64,70400.0,25.8965,25.9084,25.8965,25.9024,70400.0
2006-11-10 09:30:00,43.71,43.87,43.7,43.77,76800.0,25.944,26.0389,25.938,25.9796,76800.0
2006-11-10 09:35:00,43.72,43.76,43.65,43.65,23600.0,25.9499,25.9736,25.9084,25.9084,23600.0
2006-11-10 09:40:00,43.67,43.75,43.65,43.75,63200.0,25.9202,25.9677,25.9084,25.9677,63200.0
2006-11-10 09:45:00,43.74,43.77,43.68,43.73,58200.0,25.9618,25.9796,25.9262,25.9558,58200.0
2006-11-10 09:50:00,43.73,43.73,43.65,43.66,36800.0,25.9558,25.9558,25.9084,25.9143,36800.0
2006-11-10 09:55:00,43.67,43.69,43.63,43.68,18800.0,25.9202,25.9321,25.8965,25.9262,18800.0
2006-11-10 10:00:00,43.68,43.75,43.68,43.74,55400.0,25.9262,25.9677,25.9262,25.9618,55400.0
2006-11-10 10:05:00,43.74,43.74,43.63,43.63,30200.0,25.9618,25.9618,25.8965,25.8965,30200.0
2006-11-10 10:10:00,43.63,43.67,43.63,43.67,11600.0,25.8965,25.9202,25.8965,25.9202,11600.0
2006-11-10 10:15:00,43.7,43.72,43.68,43.71,22600.0,25.938,25.9499,25.9262,25.944,22600.0
2006-11-10 10:20:00,43.71,43.72,43.63,43.63,21600.0,25.944,25.9499,25.8965,25.8965,21600.0
2006-11-10 10:25:00,43.65,43.69,43.62,43.63,23600.0,25.9084,25.9321,25.8906,25.8965,23600.0
2006-11-10 10:30:00,43.63,43.69,43.63,43.67,29000.0,25.8965,25.9321,25.8965,25.9202,29000.0
2006-11-10 10:35:00,43.67,43.68,43.61,43.67,27000.0,25.9202,25.9262,25.8846,25.9202,27000.0
2006-11-10 10:40:00,43.68,43.7,43.65,43.7,21200.0,25.9262,25.938,25.9084,25.938,21200.0
2006-11-10 10:45:00,43.7,43.71,43.68,43.68,53400.0,25.938,25.944,25.9262,25.9262,53400.0
2006-11-10 10:50:00,43.68,43.71,43.68,43.7,10600.0,25.9262,25.944,25.9262,25.938,10600.0
2006-11-10 10:55:00,43.69,43.74,43.69,43.71,34000.0,25.9321,25.9618,25.9321,25.944,34000.0
2006-11-10 11:00:00,43.71,43.71,43.63,43.63,28800.0,25.944,25.944,25.8965,25.8965,28800.0
2006-11-10 11:05:00,43.64,43.67,43.63,43.66,16000.0,25.9024,25.9202,25.8965,25.9143,16000.0
2006-11-10 11:10:00,43.67,43.74,43.66,43.74,29600.0,25.9202,25.9618,25.9143,25.9618,29600.0
2006-11-10 11:15:00,43.73,43.73,43.68,43.69,28800.0,25.9558,25.9558,25.9262,25.9321,28800.0
2006-11-10 11:20:00,43.69,43.74,43.69,43.73,15400.0,25.9321,25.9618,25.9321,25.9558,15400.0
2006-11-10 11:25:00,43.74,43.74,43.7,43.73,33400.0,25.9618,25.9618,25.938,25.9558,33400.0
2006-11-10 11:30:00,43.74,43.82,43.74,43.81,24000.0,25.9618,26.0093,25.9618,26.0033,24000.0
2006-11-10 11:35:00,43.82,43.84,43.8,43.82,23200.0,26.0093,26.0211,25.9974,26.0093,23200.0
2006-11-10 11:40:00,43.82,43.84,43.82,43.84,10600.0,26.0093,26.0211,26.0093,26.0211,10600.0
2006-11-10 11:45:00,43.84,43.85,43.77,43.77,29400.0,26.0211,26.0271,25.9796,25.9796,29400.0
2006-11-10 11:50:00,43.77,43.79,43.76,43.77,10400.0,25.9796,25.9915,25.9736,25.9796,10400.0
2006-11-10 11:55:00,43.79,43.79,43.75,43.75,17400.0,25.9915,25.9915,25.9677,25.9677,17400.0
2006-11-10 12:00:00,43.77,43.8,43.77,43.79,19600.0,25.9796,25.9974,25.9796,25.9915,19600.0
2006-11-10 12:05:00,43.79,43.8,43.78,43.8,32800.0,25.9915,25.9974,25.9855,25.9974,32800.0
2006-11-10 12:10:00,43.78,43.8,43.74,43.8,27200.0,25.9855,25.9974,25.9618,25.9974,27200.0
2006-11-10 12:15:00,43.8,43.8,43.77,43.77,10600.0,25.9974,25.9974,25.9796,25.9796,10600.0
2006-11-10 12:20:00,43.77,43.8,43.71,43.71,32800.0,25.9796,25.9974,25.944,25.944,32800.0
2006-11-10 12:25:00,43.72,43.77,43.71,43.74,26400.0,25.9499,25.9796,25.944,25.9618,26400.0
2006-11-10 12:30:00,43.74,43.74,43.69,43.7,34200.0,25.9618,25.9618,25.9321,25.938,34200.0
2006-11-10 12:35:00,43.7,43.73,43.68,43.73,14600.0,25.938,25.9558,25.9262,25.9558,14600.0
2006-11-10 12:40:00,43.73,43.73,43.7,43.7,16600.0,25.9558,25.9558,25.938,25.938,16600.0
2006-11-10 12:45:00,43.71,43.71,43.65,43.65,18200.0,25.944,25.944,25.9084,25.9084,18200.0
2006-11-10 12:50:00,43.65,43.65,43.63,43.63,21400.0,25.9084,25.9084,25.8965,25.8965,21400.0
2006-11-10 12:55:00,43.63,43.66,43.63,43.66,12800.0,25.8965,25.9143,25.8965,25.9143,12800.0
2006-11-10 13:00:00,43.66,43.68,43.65,43.68,9400.0,25.9143,25.9262,25.9084,25.9262,9400.0
2006-11-10 13:05:00,43.68,43.69,43.67,43.68,16000.0,25.9262,25.9321,25.9202,25.9262,16000.0
2006-11-10 13:10:00,43.67,43.68,43.67,43.68,12400.0,25.9202,25.9262,25.9202,25.9262,12400.0
2006-11-10 13:15:00,43.68,43.68,43.67,43.68,11400.0,25.9262,25.9262,25.9202,25.9262,11400.0
2006-11-10 13:20:00,43.67,43.7,43.67,43.68,29400.0,25.9202,25.938,25.9202,25.9262,29400.0
2006-11-10 13:25:00,43.69,43.69,43.65,43.66,47000.0,25.9321,25.9321,25.9084,25.9143,47000.0
2006-11-10 13:30:00,43.64,43.68,43.63,43.68,6600.0,25.9024,25.9262,25.8965,25.9262,6600.0
2006-11-10 13:35:00,43.68,43.68,43.62,43.63,16600.0,25.9262,25.9262,25.8906,25.8965,16600.0
2006-11-10 13:40:00,43.62,43.69,43.62,43.69,6600.0,25.8906,25.9321,25.8906,25.9321,6600.0
2006-11-10 13:45:00,43.69,43.73,43.68,43.69,27600.0,25.9321,25.9558,25.9262,25.9321,27600.0
2006-11-10 13:50:00,43.68,43.71,43.65,43.66,22200.0,25.9262,25.944,25.9084,25.9143,22200.0
2006-11-10 13:55:00,43.66,43.67,43.65,43.66,10800.0,25.9143,25.9202,25.9084,25.9143,10800.0
2006-11-10 14:00:00,43.65,43.68,43.64,43.65,22600.0,25.9084,25.9262,25.9024,25.9084,22600.0
2006-11-10 14:05:00,43.65,43.69,43.65,43.67,43400.0,25.9084,25.9321,25.9084,25.9202,43400.0
2006-11-10 14:10:00,43.67,43.7,43.65,43.67,61200.0,25.9202,25.938,25.9084,25.9202,61200.0
2006-11-10 14:15:00,43.67,43.69,43.65,43.69,40000.0,25.9202,25.9321,25.9084,25.9321,40000.0
2006-11-10 14:20:00,43.67,43.69,43.66,43.69,22600.0,25.9202,25.9321,25.9143,25.9321,22600.0
2006-11-10 14:25:00,43.69,43.7,43.68,43.7,49800.0,25.9321,25.938,25.9262,25.938,49800.0
2006-11-10 14:30:00,43.7,43.7,43.66,43.66,34200.0,25.938,25.938,25.9143,25.9143,34200.0
2006-11-10 14:35:00,43.66,43.72,43.65,43.71,14400.0,25.9143,25.9499,25.9084,25.944,14400.0
2006-11-10 14:40:00,43.71,43.79,43.71,43.79,26800.0,25.944,25.9915,25.944,25.9915,26800.0
2006-11-10 14:45:00,43.79,43.79,43.74,43.77,38400.0,25.9915,25.9915,25.9618,25.9796,38400.0
2006-11-10 14:50:00,43.78,43.79,43.74,43.78,39800.0,25.9855,25.9915,25.9618,25.9855,39800.0
2006-11-10 14:55:00,43.77,43.79,43.76,43.76,23200.0,25.9796,25.9915,25.9736,25.9736,23200.0
2006-11-10 15:00:00,43.76,43.77,43.73,43.76,37200.0,25.9736,25.9796,25.9558,25.9736,37200.0
2006-11-10 15:05:00,43.76,43.77,43.74,43.74,16800.0,25.9736,25.9796,25.9618,25.9618,16800.0
2006-11-10 15:10:00,43.74,43.76,43.73,43.73,19600.0,25.9618,25.9736,25.9558,25.9558,19600.0
2006-11-10 15:15:00,43.73,43.73,43.71,43.72,21000.0,25.9558,25.9558,25.944,25.9499,21000.0
2006-11-10 15:20:00,43.72,43.73,43.69,43.69,29000.0,25.9499,25.9558,25.9321,25.9321,29000.0
2006-11-10 15:25:00,43.69,43.73,43.69,43.7,18800.0,25.9321,25.9558,25.9321,25.938,18800.0
2006-11-10 15:30:00,43.7,43.72,43.66,43.67,57400.0,25.938,25.9499,25.9143,25.9202,57400.0
2006-11-10 15:35:00,43.67,43.7,43.65,43.68,21800.0,25.9202,25.938,25.9084,25.9262,21800.0
2006-11-10 15:40:00,43.69,43.69,43.67,43.68,43600.0,25.9321,25.9321,25.9202,25.9262,43600.0
2006-11-10 15:45:00,43.68,43.7,43.65,43.69,41600.0,25.9262,25.938,25.9084,25.9321,41600.0
2006-11-10 15:50:00,43.67,43.7,43.67,43.69,58000.0,25.9202,25.938,25.9202,25.9321,58000.0
2006-11-10 15:55:00,43.7,43.77,43.69,43.74,85200.0,25.938,25.9796,25.9321,25.9618,85200.0
2006-11-13 09:30:00,43.78,43.82,43.77,43.79,45600.0,25.9855,26.0093,25.9796,25.9915,45600.0
2006-11-13 09:35:00,43.79,43.85,43.74,43.82,30400.0,25.9915,26.0271,25.9618,26.0093,30400.0
2006-11-13 09:40:00,43.85,43.93,43.81,43.82,27800.0,26.0271,26.0746,26.0033,26.0093,27800.0
2006-11-13 09:45:00,43.83,43.84,43.69,43.69,35800.0,26.0152,26.0211,25.9321,25.9321,35800.0
2006-11-13 09:50:00,43.69,43.72,43.64,43.64,27200.0,25.9321,25.9499,25.9024,25.9024,27200.0
2006-11-13 09:55:00,43.65,43.81,43.65,43.8,49400.0,25.9084,26.0033,25.9084,25.9974,49400.0
2006-11-13 10:00:00,43.8,43.82,43.74,43.8,48400.0,25.9974,26.0093,25.9618,25.9974,48400.0
2006-11-13 10:05:00,43.8,43.83,43.8,43.81,54000.0,25.9974,26.0152,25.9974,26.0033,54000.0
2006-11-13 10:10:00,43.81,43.97,43.81,43.95,47600.0,26.0033,26.0983,26.0033,26.0864,47600.0
2006-11-13 10:15:00,43.95,43.98,43.9,43.91,36800.0,26.0864,26.1042,26.0567,26.0627,36800.0
2006-11-13 10:20:00,43.91,43.91,43.82,43.85,46000.0,26.0627,26.0627,26.0093,26.0271,46000.0
2006-11-13 10:25:00,43.85,43.95,43.82,43.95,53000.0,26.0271,26.0864,26.0093,26.0864,53000.0
2006-11-13 10:30:00,43.97,43.98,43.9,43.9,48800.0,26.0983,26.1042,26.0567,26.0567,48800.0
2006-11-13 10:35:00,43.9,43.93,43.9,43.92,69400.0,26.0567,26.0746,26.0567,26.0686,69400.0
2006-11-13 10:40:00,43.92,43.92,43.88,43.9,49200.0,26.0686,26.0686,26.0449,26.0567,49200.0
2006-11-13 10:45:00,43.9,43.9,43.84,43.85,19000.0,26.0567,26.0567,26.0211,26.0271,19000.0
2006-11-13 10:50:00,43.86,43.89,43.85,43.88,31800.0,26.033,26.0508,26.0271,26.0449,31800.0
2006-11-13 10:55:00,43.88,43.89,43.85,43.85,18200.0,26.0449,26.0508,26.0271,26.0271,18200.0
2006-11-13 11:00:00,43.86,43.92,43.86,43.92,32200.0,26.033,26.0686,26.033,26.0686,32200.0
2006-11-13 11:05:00,43.92,43.93,43.85,43.88,65600.0,26.0686,26.0746,26.0271,26.0449,65600.0
2006-11-13 11:10:00,43.88,43.93,43.88,43.92,34400.0,26.0449,26.0746,26.0449,26.0686,34400.0
2006-11-13 11:15:00,43.92,43.98,43.91,43.98,27200.0,26.0686,26.1042,26.0627,26.1042,27200.0
2006-11-13 11:20:00,43.98,44.14,43.98,44.13,96600.0,26.1042,26.1992,26.1042,26.1933,96600.0
2006-11-13 11:25:00,44.13,44.14,44.05,44.06,24200.0,26.1933,26.1992,26.1458,26.1517,24200.0
2006-11-13 11:30:00,44.05,44.08,44.02,44.06,20800.0,26.1458,26.1636,26.128,26.1517,20800.0
2006-11-13 11:35:00,44.06,44.06,44.02,44.02,10200.0,26.1517,26.1517,26.128,26.128,10200.0
2006-11-13 11:40:00,44.03,44.03,44.02,44.02,10200.0,26.1339,26.1339,26.128,26.128,10200.0
2006-11-13 11:45:00,44.02,44.02,43.99,43.99,36600.0,26.128,26.128,26.1102,26.1102,36600.0
2006-11-13 11:50:00,43.99,44.0,43.98,43.98,26800.0,26.1102,26.1161,26.1042,26.1042,26800.0
2006-11-13 11:55:00,43.98,44.0,43.98,44.0,47400.0,26.1042,26.1161,26.1042,26.1161,47400.0
2006-11-13 12:00:00,44.01,44.02,44.0,44.01,25400.0,26.122,26.128,26.1161,26.122,25400.0
2006-11-13 12:05:00,44.01,44.02,43.99,44.02,19400.0,26.122,26.128,26.1102,26.128,19400.0
2006-11-13 12:10:00,44.02,44.04,44.01,44.04,12800.0,26.128,26.1398,26.122,26.1398,12800.0
2006-11-13 12:15:00,44.05,44.08,44.04,44.08,21400.0,26.1458,26.1636,26.1398,26.1636,21400.0
2006-11-13 12:20:00,44.07,44.1,44.06,44.08,35200.0,26.1576,26.1755,26.1517,26.1636,35200.0
2006-11-13 12:25:00,44.1,44.24,44.1,44.23,42800.0,26.1755,26.2586,26.1755,26.2526,42800.0
2006-11-13 12:30:00,44.24,44.27,44.22,44.24,31800.0,26.2586,26.2764,26.2467,26.2586,31800.0
2006-11-13 12:35:00,44.24,44.24,44.21,44.22,39000.0,26.2586,26.2586,26.2407,26.2467,39000.0
2006-11-13 12:40:00,44.22,44.22,44.2,44.2,16000.0,26.2467,26.2467,26.2348,26.2348,16000.0
2006-11-13 12:45:00,44.18,44.18,44.13,44.13,31800.0,26.2229,26.2229,26.1933,26.1933,31800.0
2006-11-13 12:50:00,44.13,44.16,44.13,44.15,32000.0,26.1933,26.2111,26.1933,26.2051,32000.0
2006-11-13 12:55:00,44.15,44.15,44.09,44.1,21600.0,26.2051,26.2051,26.1695,26.1755,21600.0
2006-11-13 13:00:00,44.1,44.13,44.07,44.12,44400.0,26.1755,26.1933,26.1576,26.1873,44400.0
2006-11-13 13:05:00,44.12,44.15,44.12,44.15,21600.0,26.1873,26.2051,26.1873,26.2051,21600.0
2006-11-13 13:10:00,44.15,44.15,44.13,44.13,36600.0,26.2051,26.2051,26.1933,26.1933,36600.0
2006-11-13 13:15:00,44.13,44.15,44.13,44.14,9200.0,26.1933,26.2051,26.1933,26.1992,9200.0
2006-11-13 13:20:00,44.13,44.13,44.12,44.13,22800.0,26.1933,26.1933,26.1873,26.1933,22800.0
2006-11-13 13:25:00,44.13,44.13,44.1,44.1,12000.0,26.1933,26.1933,26.1755,26.1755,12000.0
2006-11-13 13:30:00,44.1,44.12,44.06,44.1,24600.0,26.1755,26.1873,26.1517,26.1755,24600.0
2006-11-13 13:35:00,44.1,44.13,44.1,44.11,57000.0,26.1755,26.1933,26.1755,26.1814,57000.0
2006-11-13 13:40:00,44.12,44.13,44.11,44.11,23200.0,26.1873,26.1933,26.1814,26.1814,23200.0
2006-11-13 13:45:00,44.11,44.13,44.08,44.12,14600.0,26.1814,26.1933,26.1636,26.1873,14600.0
2006-11-13 13:50:00,44.13,44.24,44.12,44.23,33800.0,26.1933,26.2586,26.1873,26.2526,33800.0
2006-11-13 13:55:00,44.23,44.28,44.23,44.26,33200.0,26.2526,26.2823,26.2526,26.2704,33200.0
2006-11-13 14:00:00,44.26,44.3,44.22,44.23,91400.0,26.2704,26.2942,26.2467,26.2526,91400.0
2006-11-13 14:05:00,44.23,44.26,44.23,44.23,38400.0,26.2526,26.2704,26.2526,26.2526,38400.0
2006-11-13 14:10:00,44.23,44.24,44.18,44.24,32600.0,26.2526,26.2586,26.2229,26.2586,32600.0
2006-11-13 14:15:00,44.24,44.26,44.21,44.26,15600.0,26.2586,26.2704,26.2407,26.2704,15600.0
2006-11-13 14:20:00,44.27,44.3,44.26,44.27,13400.0,26.2764,26.2942,26.2704,26.2764,13400.0
2006-11-13 14:25:00,44.27,44.3,44.27,44.3,18000.0,26.2764,26.2942,26.2764,26.2942,18000.0
2006-11-13 14:30:00,44.3,44.35,44.27,44.35,30800.0,26.2942,26.3238,26.2764,26.3238,30800.0
2006-11-13 14:35:00,44.34,44.34,44.29,44.3,11200.0,26.3179,26.3179,26.2882,26.2942,11200.0
2006-11-13 14:40:00,44.3,44.3,44.27,44.3,32400.0,26.2942,26.2942,26.2764,26.2942,32400.0
2006-11-13 14:45:00,44.3,44.3,44.26,44.28,27200.0,26.2942,26.2942,26.2704,26.2823,27200.0
2006-11-13 14:50:00,44.28,44.3,44.25,44.26,16800.0,26.2823,26.2942,26.2645,26.2704,16800.0
2006-11-13 14:55:00,44.26,44.3,44.24,44.24,48400.0,26.2704,26.2942,26.2586,26.2586,48400.0
2006-11-13 15:00:00,44.24,44.26,44.23,44.25,49400.0,26.2586,26.2704,26.2526,26.2645,49400.0
2006-11-13 15:05:00,44.24,44.24,44.23,44.23,39400.0,26.2586,26.2586,26.2526,26.2526,39400.0
2006-11-13 15:10:00,44.24,44.24,44.23,44.23,24800.0,26.2586,26.2586,26.2526,26.2526,24800.0
2006-11-13 15:15:00,44.23,44.24,44.23,44.23,23400.0,26.2526,26.2586,26.2526,26.2526,23400.0
2006-11-13 15:20:00,44.23,44.25,44.18,44.18,59800.0,26.2526,26.2645,26.2229,26.2229,59800.0
2006-11-13 15:25:00,44.19,44.19,44.17,44.17,25600.0,26.2289,26.2289,26.217,26.217,25600.0
2006-11-13 15:30:00,44.16,44.16,44.11,44.12,54400.0,26.2111,26.2111,26.1814,26.1873,54400.0
2006-11-13 15:35:00,44.12,44.13,44.1,44.12,31400.0,26.1873,26.1933,26.1755,26.1873,31400.0
2006-11-13 15:40:00,44.13,44.13,44.06,44.06,33600.0,26.1933,26.1933,26.1517,26.1517,33600.0
2006-11-13 15:45:00,44.04,44.1,44.03,44.1,56600.0,26.1398,26.1755,26.1339,26.1755,56600.0
2006-11-13 15:50:00,44.1,44.11,44.07,44.08,103800.0,26.1755,26.1814,26.1576,26.1636,103800.0
2006-11-13 15:55:00,44.08,44.09,44.06,44.07,64600.0,26.1636,26.1695,26.1517,26.1576,64600.0
2006-11-14 09:30:00,44.02,44.09,43.96,44.02,51200.0,26.128,26.1695,26.0924,26.128,51200.0
2006-11-14 09:35:00,44.0,44.04,43.96,43.99,37200.0,26.1161,26.1398,26.0924,26.1102,37200.0
2006-11-14 09:40:00,43.99,44.19,43.96,44.16,69800.0,26.1102,26.2289,26.0924,26.2111,69800.0
2006-11-14 09:45:00,44.16,44.16,44.04,44.04,36200.0,26.2111,26.2111,26.1398,26.1398,36200.0
2006-11-14 09:50:00,44.04,44.18,44.03,44.13,27200.0,26.1398,26.2229,26.1339,26.1933,27200.0
2006-11-14 09:55:00,44.13,44.23,44.13,44.18,23000.0,26.1933,26.2526,26.1933,26.2229,23000.0
2006-11-14 10:00:00,44.19,44.24,44.15,44.24,29600.0,26.2289,26.2586,26.2051,26.2586,29600.0
2006-11-14 10:05:00,44.24,44.36,44.24,44.32,32000.0,26.2586,26.3298,26.2586,26.306,32000.0
2006-11-14 10:10:00,44.32,44.35,44.24,44.27,53600.0,26.306,26.3238,26.2586,26.2764,53600.0
2006-11-14 10:15:00,44.27,44.3,44.2,44.23,24200.0,26.2764,26.2942,26.2348,26.2526,24200.0
2006-11-14 10:20:00,44.23,44.25,44.18,44.24,22400.0,26.2526,26.2645,26.2229,26.2586,22400.0
2006-11-14 10:25:00,44.24,44.24,44.12,44.12,64200.0,26.2586,26.2586,26.1873,26.1873,64200.0
2006-11-14 10:30:00,44.1,44.1,43.92,43.93,84400.0,26.1755,26.1755,26.0686,26.0746,84400.0
2006-11-14 10:35:00,43.93,44.04,43.92,44.04,31200.0,26.0746,26.1398,26.0686,26.1398,31200.0
2006-11-14 10:40:00,44.04,44.1,44.01,44.03,40800.0,26.1398,26.1755,26.122,26.1339,40800.0
2006-11-14 10:45:00,44.02,44.03,43.94,43.98,33200.0,26.128,26.1339,26.0805,26.1042,33200.0
2006-11-14 10:50:00,43.98,44.01,43.95,43.95,62800.0,26.1042,26.122,26.0864,26.0864,62800.0
2006-11-14 10:55:00,43.96,43.98,43.95,43.95,44800.0,26.0924,26.1042,26.0864,26.0864,44800.0
2006-11-14 11:00:00,43.96,43.96,43.85,43.86,73200.0,26.0924,26.0924,26.0271,26.033,73200.0
2006-11-14 11:05:00,43.86,43.87,43.8,43.82,71200.0,26.033,26.0389,25.9974,26.0093,71200.0
2006-11-14 11:10:00,43.82,43.82,43.77,43.77,50800.0,26.0093,26.0093,25.9796,25.9796,50800.0
2006-11-14 11:15:00,43.77,43.82,43.76,43.77,58800.0,25.9796,26.0093,25.9736,25.9796,58800.0
2006-11-14 11:20:00,43.77,43.79,43.76,43.77,47000.0,25.9796,25.9915,25.9736,25.9796,47000.0
2006-11-14 11:25:00,43.77,43.83,43.77,43.81,44200.0,25.9796,26.0152,25.9796,26.0033,44200.0
2006-11-14 11:30:00,43.81,43.84,43.77,43.77,57400.0,26.0033,26.0211,25.9796,25.9796,57400.0
2006-11-14 11:35:00,43.78,43.8,43.76,43.76,31000.0,25.9855,25.9974,25.9736,25.9736,31000.0
2006-11-14 11:40:00,43.76,43.77,43.73,43.73,33800.0,25.9736,25.9796,25.9558,25.9558,33800.0
2006-11-14 11:45:00,43.73,43.73,43.67,43.73,39200.0,25.9558,25.9558,25.9202,25.9558,39200.0
2006-11-14 11:50:00,43.73,43.8,43.73,43.76,62000.0,25.9558,25.9974,25.9558,25.9736,62000.0
2006-11-14 11:55:00,43.76,43.8,43.75,43.77,50800.0,25.9736,25.9974,25.9677,25.9796,50800.0
2006-11-14 12:00:00,43.77,43.77,43.74,43.75,15800.0,25.9796,25.9796,25.9618,25.9677,15800.0
2006-11-14 12:05:00,43.75,43.75,43.74,43.74,18000.0,25.9677,25.9677,25.9618,25.9618,18000.0
2006-11-14 12:10:00,43.74,43.8,43.74,43.77,19600.0,25.9618,25.9974,25.9618,25.9796,19600.0
2006-11-14 12:15:00,43.76,43.83,43.76,43.83,15400.0,25.9736,26.0152,25.9736,26.0152,15400.0
2006-11-14 12:20:00,43.82,43.84,43.8,43.81,30600.0,26.0093,26.0211,25.9974,26.0033,30600.0
2006-11-14 12:25:00,43.81,43.82,43.79,43.81,18200.0,26.0033,26.0093,25.9915,26.0033,18200.0
2006-11-14 12:30:00,43.81,43.84,43.81,43.84,20600.0,26.0033,26.0211,26.0033,26.0211,20600.0
2006-11-14 12:35:00,43.85,43.85,43.84,43.85,23600.0,26.0271,26.0271,26.0211,26.0271,23600.0
2006-11-14 12:40:00,43.86,43.9,43.85,43.9,41600.0,26.033,26.0567,26.0271,26.0567,41600.0
2006-11-14 12:45:00,43.9,43.98,43.9,43.94,53400.0,26.0567,26.1042,26.0567,26.0805,53400.0
2006-11-14 12:50:00,43.94,43.96,43.9,43.92,35800.0,26.0805,26.0924,26.0567,26.0686,35800.0
2006-11-14 12:55:00,43.92,43.97,43.89,43.9,48800.0,26.0686,26.0983,26.0508,26.0567,48800.0
2006-11-14 13:00:00,43.89,43.93,43.88,43.9,34200.0,26.0508,26.0746,26.0449,26.0567,34200.0
2006-11-14 13:05:00,43.9,43.9,43.85,43.87,36200.0,26.0567,26.0567,26.0271,26.0389,36200.0
2006-11-14 13:10:00,43.87,43.88,43.85,43.88,28600.0,26.0389,26.0449,26.0271,26.0449,28600.0
2006-11-14 13:15:00,43.88,43.94,43.88,43.94,21200.0,26.0449,26.0805,26.0449,26.0805,21200.0
2006-11-14 13:20:00,43.94,43.99,43.94,43.98,24400.0,26.0805,26.1102,26.0805,26.1042,24400.0
2006-11-14 13:25:00,43.98,43.98,43.94,43.95,25600.0,26.1042,26.1042,26.0805,26.0864,25600.0
2006-11-14 13:30:00,43.95,43.98,43.85,43.85,35600.0,26.0864,26.1042,26.0271,26.0271,35600.0
2006-11-14 13:35:00,43.85,43.88,43.83,43.87,47400.0,26.0271,26.0449,26.0152,26.0389,47400.0
2006-11-14 13:40:00,43.87,43.87,43.79,43.81,34600.0,26.0389,26.0389,25.9915,26.0033,34600.0
2006-11-14 13:45:00,43.82,43.82,43.79,43.8,26000.0,26.0093,26.0093,25.9915,25.9974,26000.0
2006-11-14 13:50:00,43.81,43.81,43.76,43.76,36600.0,26.0033,26.0033,25.9736,25.9736,36600.0
2006-11-14 13:55:00,43.76,43.77,43.69,43.7,46200.0,25.9736,25.9796,25.9321,25.938,46200.0
2006-11-14 14:00:00,43.7,43.71,43.67,43.69,67600.0,25.938,25.944,25.9202,25.9321,67600.0
2006-11-14 14:05:00,43.69,43.77,43.69,43.75,77000.0,25.9321,25.9796,25.9321,25.9677,77000.0
2006-11-14 14:10:00,43.76,43.76,43.73,43.74,20400.0,25.9736,25.9736,25.9558,25.9618,20400.0
2006-11-14 14:15:00,43.74,43.75,43.74,43.74,17000.0,25.9618,25.9677,25.9618,25.9618,17000.0
2006-11-14 14:20:00,43.74,43.75,43.7,43.71,47400.0,25.9618,25.9677,25.938,25.944,47400.0
2006-11-14 14:25:00,43.7,43.7,43.66,43.69,127200.0,25.938,25.938,25.9143,25.9321,127200.0
2006-11-14 14:30:00,43.68,43.76,43.68,43.74,51000.0,25.9262,25.9736,25.9262,25.9618,51000.0
2006-11-14 14:35:00,43.74,43.83,43.74,43.83,46400.0,25.9618,26.0152,25.9618,26.0152,46400.0
2006-11-14 14:40:00,43.85,43.99,43.85,43.99,77000.0,26.0271,26.1102,26.0271,26.1102,77000.0
2006-11-14 14:45:00,43.99,44.02,43.99,44.0,102800.0,26.1102,26.128,26.1102,26.1161,102800.0
2006-11-14 14:50:00,44.0,44.02,43.91,43.93,93200.0,26.1161,26.128,26.0627,26.0746,93200.0
2006-11-14 14:55:00,43.92,43.96,43.91,43.93,64200.0,26.0686,26.0924,26.0627,26.0746,64200.0
2006-11-14 15:00:00,43.94,44.01,43.94,43.99,70400.0,26.0805,26.122,26.0805,26.1102,70400.0
2006-11-14 15:05:00,43.98,44.0,43.97,44.0,49800.0,26.1042,26.1161,26.0983,26.1161,49800.0
2006-11-14 15:10:00,44.0,44.01,43.95,43.95,59000.0,26.1161,26.122,26.0864,26.0864,59000.0
2006-11-14 15:15:00,43.96,44.0,43.95,43.96,73800.0,26.0924,26.1161,26.0864,26.0924,73800.0
2006-11-14 15:20:00,43.96,43.96,43.89,43.9,60000.0,26.0924,26.0924,26.0508,26.0567,60000.0
2006-11-14 15:25:00,43.89,43.91,43.87,43.91,35400.0,26.0508,26.0627,26.0389,26.0627,35400.0
2006-11-14 15:30:00,43.91,43.97,43.91,43.94,69400.0,26.0627,26.0983,26.0627,26.0805,69400.0
2006-11-14 15:35:00,43.95,43.98,43.94,43.97,43200.0,26.0864,26.1042,26.0805,26.0983,43200.0
2006-11-14 15:40:00,43.97,43.97,43.95,43.96,95400.0,26.0983,26.0983,26.0864,26.0924,95400.0
2006-11-14 15:45:00,43.96,43.96,43.85,43.87,56600.0,26.0924,26.0924,26.0271,26.0389,56600.0
2006-11-14 15:50:00,43.86,43.88,43.83,43.83,97000.0,26.033,26.0449,26.0152,26.0152,97000.0
2006-11-14 15:55:00,43.84,43.88,43.83,43.84,124600.0,26.0211,26.0449,26.0152,26.0211,124600.0
2006-11-15 09:30:00,43.55,43.84,43.52,43.84,47400.0,26.0032,26.1764,25.9853,26.1764,47400.0
2006-11-15 09:35:00,43.84,43.84,43.63,43.73,61600.0,26.1764,26.1764,26.051,26.1107,61600.0
2006-11-15 09:40:00,43.74,43.88,43.73,43.88,40400.0,26.1167,26.2003,26.1107,26.2003,40400.0
2006-11-15 09:45:00,43.87,43.98,43.8,43.96,68200.0,26.1943,26.26,26.1525,26.248,68200.0
2006-11-15 09:50:00,43.96,44.06,43.96,44.05,37400.0,26.248,26.3077,26.248,26.3018,37400.0
2006-11-15 09:55:00,44.06,44.2,44.06,44.2,49000.0,26.3077,26.3913,26.3077,26.3913,49000.0
2006-11-15 10:00:00,44.2,44.2,44.07,44.07,48200.0,26.3913,26.3913,26.3137,26.3137,48200.0
2006-11-15 10:05:00,44.1,44.13,44.09,44.09,13400.0,26.3316,26.3495,26.3257,26.3257,13400.0
2006-11-15 10:10:00,44.09,44.19,44.08,44.19,23800.0,26.3257,26.3854,26.3197,26.3854,23800.0
2006-11-15 10:15:00,44.19,44.2,44.09,44.1,21600.0,26.3854,26.3913,26.3257,26.3316,21600.0
2006-11-15 10:20:00,44.1,44.11,44.05,44.06,31600.0,26.3316,26.3376,26.3018,26.3077,31600.0
2006-11-15 10:25:00,44.06,44.1,44.04,44.1,38800.0,26.3077,26.3316,26.2958,26.3316,38800.0
2006-11-15 10:30:00,44.1,44.1,43.93,43.95,42400.0,26.3316,26.3316,26.2301,26.2421,42400.0
2006-11-15 10:35:00,43.95,43.96,43.93,43.94,29600.0,26.2421,26.248,26.2301,26.2361,29600.0
2006-11-15 10:40:00,43.94,43.94,43.9,43.94,36800.0,26.2361,26.2361,26.2122,26.2361,36800.0
2006-11-15 10:45:00,43.94,43.94,43.92,43.93,56800.0,26.2361,26.2361,26.2242,26.2301,56800.0
2006-11-15 10:50:00,43.93,43.94,43.9,43.91,68000.0,26.2301,26.2361,26.2122,26.2182,68000.0
2006-11-15 10:55:00,43.9,43.91,43.85,43.88,20400.0,26.2122,26.2182,26.1824,26.2003,20400.0
2006-11-15 11:00:00,43.87,43.88,43.87,43.87,21800.0,26.1943,26.2003,26.1943,26.1943,21800.0
2006-11-15 11:05:00,43.87,43.87,43.83,43.85,31200.0,26.1943,26.1943,26.1704,26.1824,31200.0
2006-11-15 11:10:00,43.85,43.88,43.85,43.88,41200.0,26.1824,26.2003,26.1824,26.2003,41200.0
2006-11-15 11:15:00,43.87,43.92,43.87,43.91,16600.0,26.1943,26.2242,26.1943,26.2182,16600.0
2006-11-15 11:20:00,43.91,43.95,43.9,43.95,14000.0,26.2182,26.2421,26.2122,26.2421,14000.0
2006-11-15 11:25:00,43.95,44.01,43.95,44.01,25200.0,26.2421,26.2779,26.2421,26.2779,25200.0
2006-11-15 11:30:00,44.01,44.04,44.0,44.02,18200.0,26.2779,26.2958,26.2719,26.2839,18200.0
2006-11-15 11:35:00,44.03,44.08,44.03,44.07,23800.0,26.2898,26.3197,26.2898,26.3137,23800.0
2006-11-15 11:40:00,44.06,44.15,44.06,44.15,47800.0,26.3077,26.3615,26.3077,26.3615,47800.0
2006-11-15 11:45:00,44.15,44.17,44.15,44.17,45600.0,26.3615,26.3734,26.3615,26.3734,45600.0
2006-11-15 11:50:00,44.17,44.21,44.17,44.18,52200.0,26.3734,26.3973,26.3734,26.3794,52200.0
2006-11-15 11:55:00,44.19,44.23,44.19,44.23,23200.0,26.3854,26.4093,26.3854,26.4093,23200.0
2006-11-15 12:00:00,44.23,44.23,44.19,44.19,45200.0,26.4093,26.4093,26.3854,26.3854,45200.0
2006-11-15 12:05:00,44.2,44.24,44.19,44.24,29400.0,26.3913,26.4152,26.3854,26.4152,29400.0
2006-11-15 12:10:00,44.24,44.24,44.21,44.23,46000.0,26.4152,26.4152,26.3973,26.4093,46000.0
2006-11-15 12:15:00,44.23,44.23,44.2,44.23,19000.0,26.4093,26.4093,26.3913,26.4093,19000.0
2006-11-15 12:20:00,44.22,44.24,44.19,44.24,59600.0,26.4033,26.4152,26.3854,26.4152,59600.0
2006-11-15 12:25:00,44.24,44.29,44.24,44.28,55600.0,26.4152,26.4451,26.4152,26.4391,55600.0
2006-11-15 12:30:00,44.27,44.3,44.26,44.3,28400.0,26.4331,26.4511,26.4272,26.4511,28400.0
2006-11-15 12:35:00,44.3,44.3,44.29,44.29,9600.0,26.4511,26.4511,26.4451,26.4451,9600.0
2006-11-15 12:40:00,44.3,44.33,44.29,44.31,28600.0,26.4511,26.469,26.4451,26.457,28600.0
2006-11-15 12:45:00,44.31,44.32,44.27,44.3,21200.0,26.457,26.463,26.4331,26.4511,21200.0
2006-11-15 12:50:00,44.3,44.35,44.3,44.31,13200.0,26.4511,26.4809,26.4511,26.457,13200.0
2006-11-15 12:55:00,44.3,44.32,44.28,44.31,16400.0,26.4511,26.463,26.4391,26.457,16400.0
2006-11-15 13:00:00,44.31,44.32,44.3,44.3,27600.0,26.457,26.463,26.4511,26.4511,27600.0
2006-11-15 13:05:00,44.3,44.3,44.25,44.26,27400.0,26.4511,26.4511,26.4212,26.4272,27400.0
2006-11-15 13:10:00,44.26,44.26,44.24,44.24,14600.0,26.4272,26.4272,26.4152,26.4152,14600.0
2006-11-15 13:15:00,44.24,44.25,44.2,44.21,16200.0,26.4152,26.4212,26.3913,26.3973,16200.0
2006-11-15 13:20:00,44.23,44.29,44.22,44.29,18200.0,26.4093,26.4451,26.4033,26.4451,18200.0
2006-11-15 13:25:00,44.29,44.33,44.28,44.33,16400.0,26.4451,26.469,26.4391,26.469,16400.0
2006-11-15 13:30:00,44.34,44.37,44.28,44.37,31000.0,26.4749,26.4928,26.4391,26.4928,31000.0
2006-11-15 13:35:00,44.36,44.38,44.32,44.38,28600.0,26.4869,26.4988,26.463,26.4988,28600.0
2006-11-15 13:40:00,44.38,44.38,44.31,44.36,17200.0,26.4988,26.4988,26.457,26.4869,17200.0
2006-11-15 13:45:00,44.37,44.4,44.34,44.4,28200.0,26.4928,26.5108,26.4749,26.5108,28200.0
2006-11-15 13:50:00,44.4,44.45,44.37,44.37,23800.0,26.5108,26.5406,26.4928,26.4928,23800.0
2006-11-15 13:55:00,44.36,44.43,44.31,44.31,35800.0,26.4869,26.5287,26.457,26.457,35800.0
2006-11-15 14:00:00,44.32,44.32,44.21,44.24,160800.0,26.463,26.463,26.3973,26.4152,160800.0
2006-11-15 14:05:00,44.24,44.3,44.13,44.26,62800.0,26.4152,26.4511,26.3495,26.4272,62800.0
2006-11-15 14:10:00,44.26,44.33,44.26,44.31,16000.0,26.4272,26.469,26.4272,26.457,16000.0
2006-11-15 14:15:00,44.3,44.31,44.19,44.23,38600.0,26.4511,26.457,26.3854,26.4093,38600.0
2006-11-15 14:20:00,44.23,44.29,44.22,44.24,34800.0,26.4093,26.4451,26.4033,26.4152,34800.0
2006-11-15 14:25:00,44.24,44.27,44.22,44.24,23600.0,26.4152,26.4331,26.4033,26.4152,23600.0
2006-11-15 14:30:00,44.24,44.24,44.22,44.23,18800.0,26.4152,26.4152,26.4033,26.4093,18800.0
2006-11-15 14:35:00,44.22,44.22,44.08,44.08,37200.0,26.4033,26.4033,26.3197,26.3197,37200.0
2006-11-15 14:40:00,44.09,44.09,43.99,44.01,53600.0,26.3257,26.3257,26.266,26.2779,53600.0
2006-11-15 14:45:00,43.99,44.08,43.99,44.08,57800.0,26.266,26.3197,26.266,26.3197,57800.0
2006-11-15 14:50:00,44.08,44.1,44.05,44.06,31200.0,26.3197,26.3316,26.3018,26.3077,31200.0
2006-11-15 14:55:00,44.06,44.08,44.04,44.07,41600.0,26.3077,26.3197,26.2958,26.3137,41600.0
2006-11-15 15:00:00,44.07,44.1,44.07,44.08,15000.0,26.3137,26.3316,26.3137,26.3197,15000.0
2006-11-15 15:05:00,44.08,44.08,44.05,44.05,45400.0,26.3197,26.3197,26.3018,26.3018,45400.0
2006-11-15 15:10:00,44.05,44.07,44.0,44.02,57000.0,26.3018,26.3137,26.2719,26.2839,57000.0
2006-11-15 15:15:00,44.02,44.1,44.01,44.08,41000.0,26.2839,26.3316,26.2779,26.3197,41000.0
2006-11-15 15:20:00,44.08,44.08,44.05,44.05,28000.0,26.3197,26.3197,26.3018,26.3018,28000.0
2006-11-15 15:25:00,44.04,44.05,44.02,44.04,16800.0,26.2958,26.3018,26.2839,26.2958,16800.0
2006-11-15 15:30:00,44.04,44.05,43.98,43.99,28800.0,26.2958,26.3018,26.26,26.266,28800.0
2006-11-15 15:35:00,43.97,43.97,43.94,43.95,21600.0,26.254,26.254,26.2361,26.2421,21600.0
2006-11-15 15:40:00,43.95,43.95,43.88,43.92,23400.0,26.2421,26.2421,26.2003,26.2242,23400.0
2006-11-15 15:45:00,43.92,43.99,43.92,43.99,21800.0,26.2242,26.266,26.2242,26.266,21800.0
2006-11-15 15:50:00,43.98,43.99,43.97,43.97,29000.0,26.26,26.266,26.254,26.254,29000.0
2006-11-15 15:55:00,43.97,43.99,43.96,43.99,32000.0,26.254,26.266,26.248,26.266,32000.0
2006-11-16 09:30:00,44.29,44.4,44.28,44.4,51400.0,26.4451,26.5108,26.4391,26.5108,51400.0
2006-11-16 09:35:00,44.4,44.45,44.33,44.33,28400.0,26.5108,26.5406,26.469,26.469,28400.0
2006-11-16 09:40:00,44.31,44.44,44.29,44.31,23000.0,26.457,26.5346,26.4451,26.457,23000.0
2006-11-16 09:45:00,44.32,44.32,44.19,44.21,21600.0,26.463,26.463,26.3854,26.3973,21600.0
2006-11-16 09:50:00,44.21,44.25,44.18,44.21,23600.0,26.3973,26.4212,26.3794,26.3973,23600.0
2006-11-16 09:55:00,44.22,44.38,44.22,44.29,23200.0,26.4033,26.4988,26.4033,26.4451,23200.0
2006-11-16 10:00:00,44.26,44.31,44.23,44.29,16800.0,26.4272,26.457,26.4093,26.4451,16800.0
2006-11-16 10:05:00,44.29,44.35,44.26,44.31,13800.0,26.4451,26.4809,26.4272,26.457,13800.0
2006-11-16 10:10:00,44.31,44.37,44.3,44.35,10400.0,26.457,26.4928,26.4511,26.4809,10400.0
2006-11-16 10:15:00,44.37,44.43,44.34,44.39,12800.0,26.4928,26.5287,26.4749,26.5048,12800.0
2006-11-16 10:20:00,44.4,44.43,44.34,44.41,12200.0,26.5108,26.5287,26.4749,26.5167,12200.0
2006-11-16 10:25:00,44.41,44.44,44.38,44.41,21800.0,26.5167,26.5346,26.4988,26.5167,21800.0
2006-11-16 10:30:00,44.4,44.52,44.38,44.52,46000.0,26.5108,26.5824,26.4988,26.5824,46000.0
2006-11-16 10:35:00,44.52,44.55,44.5,44.52,50800.0,26.5824,26.6003,26.5705,26.5824,50800.0
2006-11-16 10:40:00,44.53,44.53,44.5,44.52,30200.0,26.5884,26.5884,26.5705,26.5824,30200.0
2006-11-16 10:45:00,44.51,44.55,44.5,44.51,21000.0,26.5764,26.6003,26.5705,26.5764,21000.0
2006-11-16 10:50:00,44.51,44.55,44.5,44.55,30600.0,26.5764,26.6003,26.5705,26.6003,30600.0
2006-11-16 10:55:00,44.54,44.54,44.52,44.54,58000.0,26.5944,26.5944,26.5824,26.5944,58000.0
2006-11-16 11:00:00,44.54,44.54,44.49,44.52,58800.0,26.5944,26.5944,26.5645,26.5824,58800.0
2006-11-16 11:05:00,44.52,44.59,44.52,44.52,31200.0,26.5824,26.6242,26.5824,26.5824,31200.0
2006-11-16 11:10:00,44.52,44.58,44.51,44.55,16200.0,26.5824,26.6182,26.5764,26.6003,16200.0
2006-11-16 11:15:00,44.53,44.55,44.53,44.55,7400.0,26.5884,26.6003,26.5884,26.6003,7400.0
2006-11-16 11:20:00,44.56,44.59,44.56,44.57,17000.0,26.6063,26.6242,26.6063,26.6123,17000.0
2006-11-16 11:25:00,44.58,44.62,44.55,44.55,20800.0,26.6182,26.6421,26.6003,26.6003,20800.0
2006-11-16 11:30:00,44.56,44.57,44.52,44.53,23400.0,26.6063,26.6123,26.5824,26.5884,23400.0
2006-11-16 11:35:00,44.52,44.53,44.46,44.48,31800.0,26.5824,26.5884,26.5466,26.5585,31800.0
2006-11-16 11:40:00,44.48,44.48,44.44,44.48,17400.0,26.5585,26.5585,26.5346,26.5585,17400.0
2006-11-16 11:45:00,44.49,44.52,44.48,44.5,24000.0,26.5645,26.5824,26.5585,26.5705,24000.0
2006-11-16 11:50:00,44.51,44.51,44.48,44.49,11800.0,26.5764,26.5764,26.5585,26.5645,11800.0
2006-11-16 11:55:00,44.49,44.5,44.45,44.49,14400.0,26.5645,26.5705,26.5406,26.5645,14400.0
2006-11-16 12:00:00,44.49,44.52,44.46,44.48,39000.0,26.5645,26.5824,26.5466,26.5585,39000.0
2006-11-16 12:05:00,44.47,44.52,44.47,44.48,30200.0,26.5526,26.5824,26.5526,26.5585,30200.0
2006-11-16 12:10:00,44.49,44.49,44.45,44.46,12200.0,26.5645,26.5645,26.5406,26.5466,12200.0
2006-11-16 12:15:00,44.46,44.47,44.44,44.47,9600.0,26.5466,26.5526,26.5346,26.5526,9600.0
2006-11-16 12:20:00,44.47,44.47,44.45,44.47,10200.0,26.5526,26.5526,26.5406,26.5526,10200.0
2006-11-16 12:25:00,44.46,44.48,44.45,44.47,9000.0,26.5466,26.5585,26.5406,26.5526,9000.0
2006-11-16 12:30:00,44.48,44.51,44.46,44.51,9400.0,26.5585,26.5764,26.5466,26.5764,9400.0
2006-11-16 12:35:00,44.51,44.52,44.48,44.49,9200.0,26.5764,26.5824,26.5585,26.5645,9200.0
2006-11-16 12:40:00,44.49,44.5,44.47,44.47,16600.0,26.5645,26.5705,26.5526,26.5526,16600.0
2006-11-16 12:45:00,44.47,44.49,44.47,44.48,5800.0,26.5526,26.5645,26.5526,26.5585,5800.0
2006-11-16 12:50:00,44.48,44.48,44.45,44.45,14400.0,26.5585,26.5585,26.5406,26.5406,14400.0
2006-11-16 12:55:00,44.46,44.47,44.42,44.43,45600.0,26.5466,26.5526,26.5227,26.5287,45600.0
2006-11-16 13:00:00,44.42,44.48,44.4,44.46,25200.0,26.5227,26.5585,26.5108,26.5466,25200.0
2006-11-16 13:05:00,44.46,44.47,44.44,44.46,8000.0,26.5466,26.5526,26.5346,26.5466,8000.0
2006-11-16 13:10:00,44.45,44.45,44.44,44.44,13600.0,26.5406,26.5406,26.5346,26.5346,13600.0
2006-11-16 13:15:00,44.44,44.44,44.42,44.44,21200.0,26.5346,26.5346,26.5227,26.5346,21200.0
2006-11-16 13:20:00,44.44,44.45,44.43,44.43,29600.0,26.5346,26.5406,26.5287,26.5287,29600.0
2006-11-16 13:25:00,44.43,44.43,44.4,44.41,28600.0,26.5287,26.5287,26.5108,26.5167,28600.0
2006-11-16 13:30:00,44.41,44.48,44.41,44.46,24200.0,26.5167,26.5585,26.5167,26.5466,24200.0
2006-11-16 13:35:00,44.47,44.51,44.44,44.47,14400.0,26.5526,26.5764,26.5346,26.5526,14400.0
2006-11-16 13:40:00,44.47,44.47,44.45,44.45,8600.0,26.5526,26.5526,26.5406,26.5406,8600.0
2006-11-16 13:45:00,44.47,44.51,44.45,44.51,15800.0,26.5526,26.5764,26.5406,26.5764,15800.0
2006-11-16 13:50:00,44.51,44.52,44.46,44.46,28000.0,26.5764,26.5824,26.5466,26.5466,28000.0
2006-11-16 13:55:00,44.48,44.48,44.44,44.44,10800.0,26.5585,26.5585,26.5346,26.5346,10800.0
2006-11-16 14:00:00,44.44,44.47,44.4,44.43,18000.0,26.5346,26.5526,26.5108,26.5287,18000.0
2006-11-16 14:05:00,44.41,44.42,44.36,44.37,38400.0,26.5167,26.5227,26.4869,26.4928,38400.0
2006-11-16 14:10:00,44.37,44.37,44.35,44.36,16200.0,26.4928,26.4928,26.4809,26.4869,16200.0
2006-11-16 14:15:00,44.36,44.4,44.34,44.37,32000.0,26.4869,26.5108,26.4749,26.4928,32000.0
2006-11-16 14:20:00,44.37,44.4,44.35,44.4,15400.0,26.4928,26.5108,26.4809,26.5108,15400.0
2006-11-16 14:25:00,44.4,44.44,44.39,44.41,18000.0,26.5108,26.5346,26.5048,26.5167,18000.0
2006-11-16 14:30:00,44.41,44.41,44.38,44.38,16400.0,26.5167,26.5167,26.4988,26.4988,16400.0
2006-11-16 14:35:00,44.38,44.39,44.37,44.38,15400.0,26.4988,26.5048,26.4928,26.4988,15400.0
2006-11-16 14:40:00,44.38,44.38,44.38,44.38,6400.0,26.4988,26.4988,26.4988,26.4988,6400.0
2006-11-16 14:45:00,44.38,44.42,44.37,44.42,18200.0,26.4988,26.5227,26.4928,26.5227,18200.0
2006-11-16 14:50:00,44.42,44.42,44.37,44.41,20800.0,26.5227,26.5227,26.4928,26.5167,20800.0
2006-11-16 14:55:00,44.4,44.42,44.38,44.4,18800.0,26.5108,26.5227,26.4988,26.5108,18800.0
2006-11-16 15:00:00,44.4,44.44,44.4,44.43,24000.0,26.5108,26.5346,26.5108,26.5287,24000.0
2006-11-16 15:05:00,44.43,44.45,44.43,44.44,26000.0,26.5287,26.5406,26.5287,26.5346,26000.0
2006-11-16 15:10:00,44.43,44.48,44.43,44.47,31000.0,26.5287,26.5585,26.5287,26.5526,31000.0
2006-11-16 15:15:00,44.46,44.51,44.46,44.49,28800.0,26.5466,26.5764,26.5466,26.5645,28800.0
2006-11-16 15:20:00,44.49,44.49,44.42,44.43,55400.0,26.5645,26.5645,26.5227,26.5287,55400.0
2006-11-16 15:25:00,44.42,44.44,44.4,44.42,46800.0,26.5227,26.5346,26.5108,26.5227,46800.0
2006-11-16 15:30:00,44.42,44.45,44.4,44.4,25400.0,26.5227,26.5406,26.5108,26.5108,25400.0
2006-11-16 15:35:00,44.4,44.41,44.35,44.39,52000.0,26.5108,26.5167,26.4809,26.5048,52000.0
2006-11-16 15:40:00,44.38,44.41,44.35,44.41,38800.0,26.4988,26.5167,26.4809,26.5167,38800.0
2006-11-16 15:45:00,44.41,44.42,44.35,44.35,23400.0,26.5167,26.5227,26.4809,26.4809,23400.0
2006-11-16 15:50:00,44.35,44.37,44.33,44.34,21400.0,26.4809,26.4928,26.469,26.4749,21400.0
2006-11-16 15:55:00,44.33,44.34,44.29,44.29,54600.0,26.469,26.4749,26.4451,26.4451,54600.0
2006-11-17 09:30:00,43.94,44.06,43.94,44.05,487000.0,26.2361,26.3077,26.2361,26.3018,487000.0
2006-11-17 09:35:00,44.06,44.1,44.02,44.02,14000.0,26.3077,26.3316,26.2839,26.2839,14000.0
2006-11-17 09:40:00,44.05,44.08,44.02,44.07,23600.0,26.3018,26.3197,26.2839,26.3137,23600.0
2006-11-17 09:45:00,44.07,44.15,44.05,44.1,18600.0,26.3137,26.3615,26.3018,26.3316,18600.0
2006-11-17 09:50:00,44.09,44.18,44.06,44.16,9800.0,26.3257,26.3794,26.3077,26.3675,9800.0
2006-11-17 09:55:00,44.13,44.14,44.1,44.1,7000.0,26.3495,26.3555,26.3316,26.3316,7000.0
2006-11-17 10:00:00,44.1,44.11,44.05,44.11,24800.0,26.3316,26.3376,26.3018,26.3376,24800.0
2006-11-17 10:05:00,44.1,44.15,44.08,44.15,33200.0,26.3316,26.3615,26.3197,26.3615,33200.0
2006-11-17 10:10:00,44.16,44.17,44.13,44.13,11600.0,26.3675,26.3734,26.3495,26.3495,11600.0
2006-11-17 10:15:00,44.13,44.13,44.03,44.03,10200.0,26.3495,26.3495,26.2898,26.2898,10200.0
2006-11-17 10:20:00,44.02,44.04,44.01,44.01,10000.0,26.2839,26.2958,26.2779,26.2779,10000.0
2006-11-17 10:25:00,44.01,44.01,43.92,43.94,21000.0,26.2779,26.2779,26.2242,26.2361,21000.0
2006-11-17 10:30:00,43.93,43.97,43.9,43.96,33200.0,26.2301,26.254,26.2122,26.248,33200.0
2006-11-17 10:35:00,43.96,44.04,43.96,44.02,14000.0,26.248,26.2958,26.248,26.2839,14000.0
2006-11-17 10:40:00,44.02,44.05,43.99,44.05,14000.0,26.2839,26.3018,26.266,26.3018,14000.0
2006-11-17 10:45:00,44.05,44.14,44.05,44.13,19200.0,26.3018,26.3555,26.3018,26.3495,19200.0
2006-11-17 10:50:00,44.14,44.15,44.1,44.12,14600.0,26.3555,26.3615,26.3316,26.3436,14600.0
2006-11-17 10:55:00,44.13,44.13,44.1,44.11,4400.0,26.3495,26.3495,26.3316,26.3376,4400.0
2006-11-17 11:00:00,44.11,44.11,43.99,44.01,22800.0,26.3376,26.3376,26.266,26.2779,22800.0
2006-11-17 11:05:00,44.02,44.07,43.98,43.98,19600.0,26.2839,26.3137,26.26,26.26,19600.0
2006-11-17 11:10:00,43.97,44.06,43.97,44.06,12800.0,26.254,26.3077,26.254,26.3077,12800.0
2006-11-17 11:15:00,44.06,44.1,44.05,44.09,7800.0,26.3077,26.3316,26.3018,26.3257,7800.0
2006-11-17 11:20:00,44.1,44.15,44.1,44.15,11600.0,26.3316,26.3615,26.3316,26.3615,11600.0
2006-11-17 11:25:00,44.15,44.21,44.15,44.19,10600.0,26.3615,26.3973,26.3615,26.3854,10600.0
2006-11-17 11:30:00,44.18,44.19,44.15,44.18,11800.0,26.3794,26.3854,26.3615,26.3794,11800.0
2006-11-17 11:35:00,44.18,44.18,44.12,44.13,21400.0,26.3794,26.3794,26.3436,26.3495,21400.0
2006-11-17 11:40:00,44.11,44.12,44.07,44.09,13200.0,26.3376,26.3436,26.3137,26.3257,13200.0
2006-11-17 11:45:00,44.08,44.1,44.08,44.1,9200.0,26.3197,26.3316,26.3197,26.3316,9200.0
2006-11-17 11:50:00,44.1,44.17,44.1,44.13,25800.0,26.3316,26.3734,26.3316,26.3495,25800.0
2006-11-17 11:55:00,44.13,44.16,44.13,44.16,12000.0,26.3495,26.3675,26.3495,26.3675,12000.0
2006-11-17 12:00:00,44.17,44.19,44.16,44.17,16200.0,26.3734,26.3854,26.3675,26.3734,16200.0
2006-11-17 12:05:00,44.19,44.26,44.19,44.24,26600.0,26.3854,26.4272,26.3854,26.4152,26600.0
2006-11-17 12:10:00,44.25,44.28,44.24,44.25,13800.0,26.4212,26.4391,26.4152,26.4212,13800.0
2006-11-17 12:15:00,44.25,44.25,44.19,44.2,14400.0,26.4212,26.4212,26.3854,26.3913,14400.0
2006-11-17 12:20:00,44.2,44.2,44.12,44.12,11000.0,26.3913,26.3913,26.3436,26.3436,11000.0
2006-11-17 12:25:00,44.12,44.13,44.11,44.13,9400.0,26.3436,26.3495,26.3376,26.3495,9400.0
2006-11-17 12:30:00,44.13,44.26,44.13,44.26,28200.0,26.3495,26.4272,26.3495,26.4272,28200.0
2006-11-17 12:35:00,44.24,44.28,44.22,44.26,16000.0,26.4152,26.4391,26.4033,26.4272,16000.0
2006-11-17 12:40:00,44.25,44.27,44.24,44.27,10200.0,26.4212,26.4331,26.4152,26.4331,10200.0
2006-11-17 12:45:00,44.27,44.27,44.24,44.26,5800.0,26.4331,26.4331,26.4152,26.4272,5800.0
2006-11-17 12:50:00,44.26,44.26,44.16,44.19,17600.0,26.4272,26.4272,26.3675,26.3854,17600.0
2006-11-17 12:55:00,44.19,44.19,44.15,44.15,12800.0,26.3854,26.3854,26.3615,26.3615,12800.0
2006-11-17 13:00:00,44.13,44.13,44.1,44.11,8000.0,26.3495,26.3495,26.3316,26.3376,8000.0
2006-11-17 13:05:00,44.11,44.12,44.08,44.1,8800.0,26.3376,26.3436,26.3197,26.3316,8800.0
2006-11-17 13:10:00,44.09,44.09,44.05,44.05,9000.0,26.3257,26.3257,26.3018,26.3018,9000.0
2006-11-17 13:15:00,44.04,44.06,44.04,44.04,11000.0,26.2958,26.3077,26.2958,26.2958,11000.0
2006-11-17 13:20:00,44.05,44.05,44.02,44.04,10400.0,26.3018,26.3018,26.2839,26.2958,10400.0
2006-11-17 13:25:00,44.03,44.04,44.03,44.04,7400.0,26.2898,26.2958,26.2898,26.2958,7400.0
2006-11-17 13:30:00,44.04,44.04,44.01,44.04,16000.0,26.2958,26.2958,26.2779,26.2958,16000.0
2006-11-17 13:35:00,44.03,44.05,44.01,44.02,10000.0,26.2898,26.3018,26.2779,26.2839,10000.0
2006-11-17 13:40:00,44.02,44.03,44.01,44.02,11000.0,26.2839,26.2898,26.2779,26.2839,11000.0
2006-11-17 13:45:00,44.02,44.02,43.99,44.01,23600.0,26.2839,26.2839,26.266,26.2779,23600.0
2006-11-17 13:50:00,44.01,44.02,43.99,44.01,20200.0,26.2779,26.2839,26.266,26.2779,20200.0
2006-11-17 13:55:00,44.01,44.02,44.0,44.01,9400.0,26.2779,26.2839,26.2719,26.2779,9400.0
2006-11-17 14:00:00,44.01,44.03,43.98,44.02,25000.0,26.2779,26.2898,26.26,26.2839,25000.0
2006-11-17 14:05:00,44.02,44.04,43.99,43.99,10200.0,26.2839,26.2958,26.266,26.266,10200.0
2006-11-17 14:10:00,43.99,44.03,43.99,44.02,13400.0,26.266,26.2898,26.266,26.2839,13400.0
2006-11-17 14:15:00,44.01,44.07,44.01,44.05,12200.0,26.2779,26.3137,26.2779,26.3018,12200.0
2006-11-17 14:20:00,44.06,44.06,44.03,44.04,5600.0,26.3077,26.3077,26.2898,26.2958,5600.0
2006-11-17 14:25:00,44.04,44.07,44.04,44.06,10400.0,26.2958,26.3137,26.2958,26.3077,10400.0
2006-11-17 14:30:00,44.06,44.12,44.06,44.12,17000.0,26.3077,26.3436,26.3077,26.3436,17000.0
2006-11-17 14:35:00,44.11,44.12,44.09,44.1,13400.0,26.3376,26.3436,26.3257,26.3316,13400.0
2006-11-17 14:40:00,44.1,44.13,44.1,44.13,15400.0,26.3316,26.3495,26.3316,26.3495,15400.0
2006-11-17 14:45:00,44.13,44.2,44.13,44.16,23200.0,26.3495,26.3913,26.3495,26.3675,23200.0
2006-11-17 14:50:00,44.16,44.17,44.13,44.16,18400.0,26.3675,26.3734,26.3495,26.3675,18400.0
2006-11-17 14:55:00,44.16,44.16,44.13,44.15,13800.0,26.3675,26.3675,26.3495,26.3615,13800.0
2006-11-17 15:00:00,44.14,44.2,44.14,44.19,32600.0,26.3555,26.3913,26.3555,26.3854,32600.0
2006-11-17 15:05:00,44.19,44.21,44.17,44.21,15800.0,26.3854,26.3973,26.3734,26.3973,15800.0
2006-11-17 15:10:00,44.21,44.21,44.1,44.1,47000.0,26.3973,26.3973,26.3316,26.3316,47000.0
2006-11-17 15:15:00,44.12,44.16,44.12,44.13,21400.0,26.3436,26.3675,26.3436,26.3495,21400.0
2006-11-17 15:20:00,44.13,44.15,44.12,44.12,13600.0,26.3495,26.3615,26.3436,26.3436,13600.0
2006-11-17 15:25:00,44.12,44.13,44.11,44.13,14000.0,26.3436,26.3495,26.3376,26.3495,14000.0
2006-11-17 15:30:00,44.13,44.18,44.13,44.18,21600.0,26.3495,26.3794,26.3495,26.3794,21600.0
2006-11-17 15:35:00,44.16,44.17,44.11,44.11,9200.0,26.3675,26.3734,26.3376,26.3376,9200.0
2006-11-17 15:40:00,44.1,44.13,44.1,44.1,17200.0,26.3316,26.3495,26.3316,26.3316,17200.0
2006-11-17 15:45:00,44.11,44.13,44.09,44.12,21600.0,26.3376,26.3495,26.3257,26.3436,21600.0
2006-11-17 15:50:00,44.12,44.15,44.07,44.1,36800.0,26.3436,26.3615,26.3137,26.3316,36800.0
2006-11-17 15:55:00,44.1,44.12,44.07,44.1,42400.0,26.3316,26.3436,26.3137,26.3316,42400.0
2006-11-20 09:30:00,44.15,44.19,44.07,44.19,40600.0,26.3615,26.3854,26.3137,26.3854,40600.0
2006-11-20 09:35:00,44.19,44.19,44.02,44.05,26400.0,26.3854,26.3854,26.2839,26.3018,26400.0
2006-11-20 09:40:00,44.05,44.12,43.99,44.07,32400.0,26.3018,26.3436,26.266,26.3137,32400.0
2006-11-20 09:45:00,44.07,44.21,44.04,44.2,13200.0,26.3137,26.3973,26.2958,26.3913,13200.0
2006-11-20 09:50:00,44.21,44.27,44.13,44.21,19600.0,26.3973,26.4331,26.3495,26.3973,19600.0
2006-11-20 09:55:00,44.22,44.3,44.21,44.27,13000.0,26.4033,26.4511,26.3973,26.4331,13000.0
2006-11-20 10:00:00,44.27,44.34,44.27,44.3,21200.0,26.4331,26.4749,26.4331,26.4511,21200.0
2006-11-20 10:05:00,44.31,44.32,44.27,44.28,12000.0,26.457,26.463,26.4331,26.4391,12000.0
2006-11-20 10:10:00,44.29,44.3,44.25,44.27,11600.0,26.4451,26.4511,26.4212,26.4331,11600.0
2006-11-20 10:15:00,44.27,44.35,44.22,44.34,27200.0,26.4331,26.4809,26.4033,26.4749,27200.0
2006-11-20 10:20:00,44.35,44.35,44.3,44.31,17000.0,26.4809,26.4809,26.4511,26.457,17000.0
2006-11-20 10:25:00,44.32,44.36,44.32,44.32,15600.0,26.463,26.4869,26.463,26.463,15600.0
2006-11-20 10:30:00,44.34,44.37,44.32,44.35,13200.0,26.4749,26.4928,26.463,26.4809,13200.0
2006-11-20 10:35:00,44.35,44.37,44.34,44.35,9200.0,26.4809,26.4928,26.4749,26.4809,9200.0
2006-11-20 10:40:00,44.37,44.37,44.22,44.23,14800.0,26.4928,26.4928,26.4033,26.4093,14800.0
2006-11-20 10:45:00,44.23,44.32,44.23,44.28,26800.0,26.4093,26.463,26.4093,26.4391,26800.0
2006-11-20 10:50:00,44.3,44.3,44.23,44.24,73000.0,26.4511,26.4511,26.4093,26.4152,73000.0
2006-11-20 10:55:00,44.23,44.29,44.23,44.25,8400.0,26.4093,26.4451,26.4093,26.4212,8400.0
2006-11-20 11:00:00,44.26,44.28,44.17,44.19,21000.0,26.4272,26.4391,26.3734,26.3854,21000.0
2006-11-20 11:05:00,44.19,44.23,44.19,44.23,15400.0,26.3854,26.4093,26.3854,26.4093,15400.0
2006-11-20 11:10:00,44.23,44.23,44.15,44.17,16400.0,26.4093,26.4093,26.3615,26.3734,16400.0
2006-11-20 11:15:00,44.18,44.19,44.16,44.18,10200.0,26.3794,26.3854,26.3675,26.3794,10200.0
2006-11-20 11:20:00,44.18,44.23,44.17,44.22,13000.0,26.3794,26.4093,26.3734,26.4033,13000.0
2006-11-20 11:25:00,44.24,44.25,44.19,44.22,14000.0,26.4152,26.4212,26.3854,26.4033,14000.0
2006-11-20 11:30:00,44.21,44.25,44.21,44.23,25800.0,26.3973,26.4212,26.3973,26.4093,25800.0
2006-11-20 11:35:00,44.23,44.25,44.22,44.23,22200.0,26.4093,26.4212,26.4033,26.4093,22200.0
2006-11-20 11:40:00,44.23,44.24,44.2,44.23,11600.0,26.4093,26.4152,26.3913,26.4093,11600.0
2006-11-20 11:45:00,44.24,44.24,44.19,44.21,11200.0,26.4152,26.4152,26.3854,26.3973,11200.0
2006-11-20 11:50:00,44.21,44.25,44.21,44.24,17000.0,26.3973,26.4212,26.3973,26.4152,17000.0
2006-11-20 11:55:00,44.25,44.28,44.22,44.25,11000.0,26.4212,26.4391,26.4033,26.4212,11000.0
2006-11-20 12:00:00,44.25,44.28,44.21,44.26,21200.0,26.4212,26.4391,26.3973,26.4272,21200.0
2006-11-20 12:05:00,44.25,44.26,44.23,44.24,43200.0,26.4212,26.4272,26.4093,26.4152,43200.0
2006-11-20 12:10:00,44.24,44.25,44.24,44.25,3600.0,26.4152,26.4212,26.4152,26.4212,3600.0
2006-11-20 12:15:00,44.25,44.27,44.25,44.25,11400.0,26.4212,26.4331,26.4212,26.4212,11400.0
2006-11-20 12:20:00,44.24,44.24,44.22,44.23,18000.0,26.4152,26.4152,26.4033,26.4093,18000.0
2006-11-20 12:25:00,44.23,44.27,44.22,44.23,21600.0,26.4093,26.4331,26.4033,26.4093,21600.0
2006-11-20 12:30:00,44.22,44.23,44.18,44.19,13600.0,26.4033,26.4093,26.3794,26.3854,13600.0
2006-11-20 12:35:00,44.19,44.23,44.19,44.22,6200.0,26.3854,26.4093,26.3854,26.4033,6200.0
2006-11-20 12:40:00,44.22,44.24,44.22,44.24,10600.0,26.4033,26.4152,26.4033,26.4152,10600.0
2006-11-20 12:45:00,44.24,44.27,44.21,44.24,15800.0,26.4152,26.4331,26.3973,26.4152,15800.0
2006-11-20 12:50:00,44.23,44.23,44.18,44.2,19200.0,26.4093,26.4093,26.3794,26.3913,19200.0
2006-11-20 12:55:00,44.19,44.24,44.18,44.22,11000.0,26.3854,26.4152,26.3794,26.4033,11000.0
2006-11-20 13:00:00,44.22,44.24,44.22,44.23,14600.0,26.4033,26.4152,26.4033,26.4093,14600.0
2006-11-20 13:05:00,44.22,44.22,44.18,44.2,9800.0,26.4033,26.4033,26.3794,26.3913,9800.0
2006-11-20 13:10:00,44.21,44.22,44.2,44.2,9200.0,26.3973,26.4033,26.3913,26.3913,9200.0
2006-11-20 13:15:00,44.2,44.23,44.18,44.18,20800.0,26.3913,26.4093,26.3794,26.3794,20800.0
2006-11-20 13:20:00,44.2,44.21,44.18,44.19,7800.0,26.3913,26.3973,26.3794,26.3854,7800.0
2006-11-20 13:25:00,44.19,44.24,44.19,44.22,11200.0,26.3854,26.4152,26.3854,26.4033,11200.0
2006-11-20 13:30:00,44.22,44.24,44.2,44.2,12400.0,26.4033,26.4152,26.3913,26.3913,12400.0
2006-11-20 13:35:00,44.21,44.25,44.21,44.24,5600.0,26.3973,26.4212,26.3973,26.4152,5600.0
2006-11-20 13:40:00,44.23,44.25,44.23,44.24,12800.0,26.4093,26.4212,26.4093,26.4152,12800.0
2006-11-20 13:45:00,44.26,44.27,44.24,44.26,11000.0,26.4272,26.4331,26.4152,26.4272,11000.0
2006-11-20 13:50:00,44.27,44.3,44.24,44.24,11200.0,26.4331,26.4511,26.4152,26.4152,11200.0
2006-11-20 13:55:00,44.26,44.26,44.24,44.26,11000.0,26.4272,26.4272,26.4152,26.4272,11000.0
2006-11-20 14:00:00,44.25,44.33,44.24,44.27,42200.0,26.4212,26.469,26.4152,26.4331,42200.0
2006-11-20 14:05:00,44.27,44.3,44.22,44.24,25600.0,26.4331,26.4511,26.4033,26.4152,25600.0
2006-11-20 14:10:00,44.24,44.24,44.19,44.19,21600.0,26.4152,26.4152,26.3854,26.3854,21600.0
2006-11-20 14:15:00,44.19,44.22,44.12,44.12,37800.0,26.3854,26.4033,26.3436,26.3436,37800.0
2006-11-20 14:20:00,44.11,44.11,44.05,44.07,33800.0,26.3376,26.3376,26.3018,26.3137,33800.0
2006-11-20 14:25:00,44.07,44.08,43.97,43.97,38800.0,26.3137,26.3197,26.254,26.254,38800.0
2006-11-20 14:30:00,43.97,44.09,43.95,44.07,38400.0,26.254,26.3257,26.2421,26.3137,38400.0
2006-11-20 14:35:00,44.07,44.08,44.01,44.08,20400.0,26.3137,26.3197,26.2779,26.3197,20400.0
2006-11-20 14:40:00,44.08,44.08,43.99,44.05,22800.0,26.3197,26.3197,26.266,26.3018,22800.0
2006-11-20 14:45:00,44.04,44.09,44.02,44.06,12200.0,26.2958,26.3257,26.2839,26.3077,12200.0
2006-11-20 14:50:00,44.06,44.09,44.05,44.06,29000.0,26.3077,26.3257,26.3018,26.3077,29000.0
2006-11-20 14:55:00,44.04,44.09,44.02,44.08,16600.0,26.2958,26.3257,26.2839,26.3197,16600.0
2006-11-20 15:00:00,44.07,44.08,44.01,44.05,25000.0,26.3137,26.3197,26.2779,26.3018,25000.0
2006-11-20 15:05:00,44.05,44.08,44.05,44.05,26000.0,26.3018,26.3197,26.3018,26.3018,26000.0
2006-11-20 15:10:00,44.06,44.1,44.06,44.07,14400.0,26.3077,26.3316,26.3077,26.3137,14400.0
2006-11-20 15:15:00,44.07,44.14,44.07,44.13,20800.0,26.3137,26.3555,26.3137,26.3495,20800.0
2006-11-20 15:20:00,44.13,44.13,44.02,44.03,29000.0,26.3495,26.3495,26.2839,26.2898,29000.0
2006-11-20 15:25:00,44.04,44.08,44.04,44.08,12200.0,26.2958,26.3197,26.2958,26.3197,12200.0
2006-11-20 15:30:00,44.09,44.13,44.09,44.13,26400.0,26.3257,26.3495,26.3257,26.3495,26400.0
2006-11-20 15:35:00,44.13,44.15,44.1,44.15,14200.0,26.3495,26.3615,26.3316,26.3615,14200.0
2006-11-20 15:40:00,44.14,44.16,44.13,44.16,22000.0,26.3555,26.3675,26.3495,26.3675,22000.0
2006-11-20 15:45:00,44.15,44.16,44.13,44.15,20000.0,26.3615,26.3675,26.3495,26.3615,20000.0
2006-11-20 15:50:00,44.15,44.17,44.1,44.13,36000.0,26.3615,26.3734,26.3316,26.3495,36000.0
2006-11-20 15:55:00,44.14,44.17,44.13,44.15,41600.0,26.3555,26.3734,26.3495,26.3615,41600.0
2006-11-21 09:30:00,44.23,44.24,44.13,44.13,33000.0,26.4093,26.4152,26.3495,26.3495,33000.0
2006-11-21 09:35:00,44.12,44.15,44.09,44.12,29200.0,26.3436,26.3615,26.3257,26.3436,29200.0
2006-11-21 09:40:00,44.11,44.27,44.1,44.23,48000.0,26.3376,26.4331,26.3316,26.4093,48000.0
2006-11-21 09:45:00,44.24,44.33,44.23,44.23,19200.0,26.4152,26.469,26.4093,26.4093,19200.0
2006-11-21 09:50:00,44.23,44.32,44.18,44.29,31800.0,26.4093,26.463,26.3794,26.4451,31800.0
2006-11-21 09:55:00,44.31,44.33,44.27,44.27,18800.0,26.457,26.469,26.4331,26.4331,18800.0
2006-11-21 10:00:00,44.26,44.38,44.26,44.38,28600.0,26.4272,26.4988,26.4272,26.4988,28600.0
2006-11-21 10:05:00,44.38,44.38,44.28,44.31,20000.0,26.4988,26.4988,26.4391,26.457,20000.0
2006-11-21 10:10:00,44.34,44.34,44.28,44.28,26600.0,26.4749,26.4749,26.4391,26.4391,26600.0
2006-11-21 10:15:00,44.31,44.38,44.3,44.37,9600.0,26.457,26.4988,26.4511,26.4928,9600.0
2006-11-21 10:20:00,44.38,44.39,44.35,44.37,10200.0,26.4988,26.5048,26.4809,26.4928,10200.0
2006-11-21 10:25:00,44.36,44.37,44.32,44.35,12200.0,26.4869,26.4928,26.463,26.4809,12200.0
2006-11-21 10:30:00,44.37,44.37,44.34,44.34,9000.0,26.4928,26.4928,26.4749,26.4749,9000.0
2006-11-21 10:35:00,44.34,44.34,44.21,44.22,29800.0,26.4749,26.4749,26.3973,26.4033,29800.0
2006-11-21 10:40:00,44.24,44.26,44.2,44.23,24000.0,26.4152,26.4272,26.3913,26.4093,24000.0
2006-11-21 10:45:00,44.23,44.24,44.18,44.19,32000.0,26.4093,26.4152,26.3794,26.3854,32000.0
2006-11-21 10:50:00,44.19,44.2,44.17,44.18,20600.0,26.3854,26.3913,26.3734,26.3794,20600.0
2006-11-21 10:55:00,44.18,44.2,44.16,44.19,19400.0,26.3794,26.3913,26.3675,26.3854,19400.0
2006-11-21 11:00:00,44.19,44.21,44.19,44.21,25800.0,26.3854,26.3973,26.3854,26.3973,25800.0
2006-11-21 11:05:00,44.22,44.32,44.22,44.32,23000.0,26.4033,26.463,26.4033,26.463,23000.0
2006-11-21 11:10:00,44.32,44.35,44.31,44.35,51400.0,26.463,26.4809,26.457,26.4809,51400.0
2006-11-21 11:15:00,44.34,44.34,44.29,44.32,12200.0,26.4749,26.4749,26.4451,26.463,12200.0
2006-11-21 11:20:00,44.31,44.33,44.29,44.29,36400.0,26.457,26.469,26.4451,26.4451,36400.0
2006-11-21 11:25:00,44.29,44.3,44.27,44.27,18000.0,26.4451,26.4511,26.4331,26.4331,18000.0
2006-11-21 11:30:00,44.27,44.29,44.27,44.27,19000.0,26.4331,26.4451,26.4331,26.4331,19000.0
2006-11-21 11:35:00,44.27,44.33,44.27,44.3,28800.0,26.4331,26.469,26.4331,26.4511,28800.0
2006-11-21 11:40:00,44.31,44.38,44.31,44.38,16600.0,26.457,26.4988,26.457,26.4988,16600.0
2006-11-21 11:45:00,44.37,44.38,44.35,44.38,9000.0,26.4928,26.4988,26.4809,26.4988,9000.0
2006-11-21 11:50:00,44.37,44.38,44.37,44.37,31200.0,26.4928,26.4988,26.4928,26.4928,31200.0
2006-11-21 11:55:00,44.38,44.42,44.38,44.41,27600.0,26.4988,26.5227,26.4988,26.5167,27600.0
2006-11-21 12:00:00,44.4,44.47,44.4,44.46,29400.0,26.5108,26.5526,26.5108,26.5466,29400.0
2006-11-21 12:05:00,44.46,44.47,44.42,44.43,41000.0,26.5466,26.5526,26.5227,26.5287,41000.0
2006-11-21 12:10:00,44.44,44.45,44.43,44.43,9600.0,26.5346,26.5406,26.5287,26.5287,9600.0
2006-11-21 12:15:00,44.43,44.44,44.43,44.44,22800.0,26.5287,26.5346,26.5287,26.5346,22800.0
2006-11-21 12:20:00,44.44,44.44,44.42,44.43,24400.0,26.5346,26.5346,26.5227,26.5287,24400.0
2006-11-21 12:25:00,44.43,44.45,44.37,44.37,31400.0,26.5287,26.5406,26.4928,26.4928,31400.0
2006-11-21 12:30:00,44.38,44.43,44.35,44.36,31400.0,26.4988,26.5287,26.4809,26.4869,31400.0
2006-11-21 12:35:00,44.36,44.37,44.35,44.37,16200.0,26.4869,26.4928,26.4809,26.4928,16200.0
2006-11-21 12:40:00,44.37,44.37,44.27,44.29,19600.0,26.4928,26.4928,26.4331,26.4451,19600.0
2006-11-21 12:45:00,44.29,44.33,44.29,44.32,22800.0,26.4451,26.469,26.4451,26.463,22800.0
2006-11-21 12:50:00,44.32,44.32,44.3,44.31,13000.0,26.463,26.463,26.4511,26.457,13000.0
2006-11-21 12:55:00,44.31,44.32,44.29,44.29,15200.0,26.457,26.463,26.4451,26.4451,15200.0
2006-11-21 13:00:00,44.28,44.28,44.26,44.27,13600.0,26.4391,26.4391,26.4272,26.4331,13600.0
2006-11-21 13:05:00,44.27,44.28,44.25,44.27,37400.0,26.4331,26.4391,26.4212,26.4331,37400.0
2006-11-21 13:10:00,44.29,44.34,44.28,44.34,8800.0,26.4451,26.4749,26.4391,26.4749,8800.0
2006-11-21 13:15:00,44.34,44.34,44.32,44.32,5000.0,26.4749,26.4749,26.463,26.463,5000.0
2006-11-21 13:20:00,44.32,44.32,44.32,44.32,7800.0,26.463,26.463,26.463,26.463,7800.0
2006-11-21 13:25:00,44.32,44.35,44.31,44.31,10600.0,26.463,26.4809,26.457,26.457,10600.0
2006-11-21 13:30:00,44.31,44.35,44.31,44.34,13200.0,26.457,26.4809,26.457,26.4749,13200.0
2006-11-21 13:35:00,44.33,44.38,44.33,44.38,11600.0,26.469,26.4988,26.469,26.4988,11600.0
2006-11-21 13:40:00,44.37,44.38,44.32,44.34,16600.0,26.4928,26.4988,26.463,26.4749,16600.0
2006-11-21 13:45:00,44.34,44.41,44.34,44.41,10200.0,26.4749,26.5167,26.4749,26.5167,10200.0
2006-11-21 13:50:00,44.4,44.41,44.37,44.38,13600.0,26.5108,26.5167,26.4928,26.4988,13600.0
2006-11-21 13:55:00,44.38,44.38,44.31,44.32,10000.0,26.4988,26.4988,26.457,26.463,10000.0
2006-11-21 14:00:00,44.32,44.32,44.3,44.3,8000.0,26.463,26.463,26.4511,26.4511,8000.0
2006-11-21 14:05:00,44.29,44.35,44.27,44.35,24000.0,26.4451,26.4809,26.4331,26.4809,24000.0
2006-11-21 14:10:00,44.35,44.35,44.32,44.32,14400.0,26.4809,26.4809,26.463,26.463,14400.0
2006-11-21 14:15:00,44.32,44.34,44.31,44.33,28400.0,26.463,26.4749,26.457,26.469,28400.0
2006-11-21 14:20:00,44.33,44.37,44.33,44.34,15000.0,26.469,26.4928,26.469,26.4749,15000.0
2006-11-21 14:25:00,44.33,44.35,44.31,44.35,17600.0,26.469,26.4809,26.457,26.4809,17600.0
2006-11-21 14:30:00,44.35,44.35,44.3,44.33,37400.0,26.4809,26.4809,26.4511,26.469,37400.0
2006-11-21 14:35:00,44.34,44.34,44.31,44.33,31400.0,26.4749,26.4749,26.457,26.469,31400.0
2006-11-21 14:40:00,44.33,44.35,44.31,44.34,31000.0,26.469,26.4809,26.457,26.4749,31000.0
2006-11-21 14:45:00,44.35,44.4,44.34,44.38,20400.0,26.4809,26.5108,26.4749,26.4988,20400.0
2006-11-21 14:50:00,44.39,44.42,44.38,44.42,18000.0,26.5048,26.5227,26.4988,26.5227,18000.0
2006-11-21 14:55:00,44.43,44.44,44.4,44.41,10200.0,26.5287,26.5346,26.5108,26.5167,10200.0
2006-11-21 15:00:00,44.4,44.4,44.38,44.39,15600.0,26.5108,26.5108,26.4988,26.5048,15600.0
2006-11-21 15:05:00,44.4,44.41,44.37,44.38,22600.0,26.5108,26.5167,26.4928,26.4988,22600.0
2006-11-21 15:10:00,44.38,44.38,44.32,44.35,24200.0,26.4988,26.4988,26.463,26.4809,24200.0
2006-11-21 15:15:00,44.36,44.37,44.35,44.35,18000.0,26.4869,26.4928,26.4809,26.4809,18000.0
2006-11-21 15:20:00,44.35,44.35,44.33,44.35,31200.0,26.4809,26.4809,26.469,26.4809,31200.0
2006-11-21 15:25:00,44.35,44.38,44.35,44.38,21200.0,26.4809,26.4988,26.4809,26.4988,21200.0
2006-11-21 15:30:00,44.38,44.4,44.37,44.4,28400.0,26.4988,26.5108,26.4928,26.5108,28400.0
2006-11-21 15:35:00,44.4,44.43,44.37,44.41,57200.0,26.5108,26.5287,26.4928,26.5167,57200.0
2006-11-21 15:40:00,44.42,44.43,44.39,44.4,25400.0,26.5227,26.5287,26.5048,26.5108,25400.0
2006-11-21 15:45:00,44.41,44.41,44.37,44.4,19200.0,26.5167,26.5167,26.4928,26.5108,19200.0
2006-11-21 15:50:00,44.38,44.39,44.37,44.37,24400.0,26.4988,26.5048,26.4928,26.4928,24400.0
2006-11-21 15:55:00,44.38,44.4,44.37,44.38,28800.0,26.4988,26.5108,26.4928,26.4988,28800.0
2006-11-22 09:30:00,44.3,44.46,44.27,44.46,36400.0,26.4511,26.5466,26.4331,26.5466,36400.0
2006-11-22 09:35:00,44.46,44.49,44.41,44.44,9000.0,26.5466,26.5645,26.5167,26.5346,9000.0
2006-11-22 09:40:00,44.47,44.6,44.45,44.59,49200.0,26.5526,26.6302,26.5406,26.6242,49200.0
2006-11-22 09:45:00,44.59,44.75,44.58,44.72,59000.0,26.6242,26.7197,26.6182,26.7018,59000.0
2006-11-22 09:50:00,44.69,44.77,44.69,44.76,31600.0,26.6839,26.7317,26.6839,26.7257,31600.0
2006-11-22 09:55:00,44.74,44.82,44.73,44.75,15400.0,26.7138,26.7615,26.7078,26.7197,15400.0
2006-11-22 10:00:00,44.75,44.79,44.73,44.73,42400.0,26.7197,26.7436,26.7078,26.7078,42400.0
2006-11-22 10:05:00,44.73,44.76,44.72,44.74,35400.0,26.7078,26.7257,26.7018,26.7138,35400.0
2006-11-22 10:10:00,44.74,44.74,44.63,44.63,40400.0,26.7138,26.7138,26.6481,26.6481,40400.0
2006-11-22 10:15:00,44.63,44.63,44.54,44.56,28000.0,26.6481,26.6481,26.5944,26.6063,28000.0
2006-11-22 10:20:00,44.54,44.63,44.54,44.63,14800.0,26.5944,26.6481,26.5944,26.6481,14800.0
2006-11-22 10:25:00,44.63,44.65,44.58,44.63,18800.0,26.6481,26.66,26.6182,26.6481,18800.0
2006-11-22 10:30:00,44.65,44.7,44.63,44.69,24000.0,26.66,26.6899,26.6481,26.6839,24000.0
2006-11-22 10:35:00,44.69,44.69,44.58,44.6,25800.0,26.6839,26.6839,26.6182,26.6302,25800.0
2006-11-22 10:40:00,44.6,44.69,44.59,44.68,13200.0,26.6302,26.6839,26.6242,26.6779,13200.0
2006-11-22 10:45:00,44.67,44.7,44.67,44.69,15000.0,26.672,26.6899,26.672,26.6839,15000.0
2006-11-22 10:50:00,44.69,44.77,44.68,44.75,33600.0,26.6839,26.7317,26.6779,26.7197,33600.0
2006-11-22 10:55:00,44.76,44.76,44.63,44.63,51400.0,26.7257,26.7257,26.6481,26.6481,51400.0
2006-11-22 11:00:00,44.63,44.87,44.6,44.72,48200.0,26.6481,26.7914,26.6302,26.7018,48200.0
2006-11-22 11:05:00,44.73,44.76,44.68,44.68,32000.0,26.7078,26.7257,26.6779,26.6779,32000.0
2006-11-22 11:10:00,44.68,44.69,44.62,44.63,14600.0,26.6779,26.6839,26.6421,26.6481,14600.0
2006-11-22 11:15:00,44.63,44.63,44.6,44.61,14200.0,26.6481,26.6481,26.6302,26.6361,14200.0
2006-11-22 11:20:00,44.6,44.63,44.57,44.57,17200.0,26.6302,26.6481,26.6123,26.6123,17200.0
2006-11-22 11:25:00,44.56,44.57,44.54,44.56,19600.0,26.6063,26.6123,26.5944,26.6063,19600.0
2006-11-22 11:30:00,44.56,44.59,44.52,44.52,23600.0,26.6063,26.6242,26.5824,26.5824,23600.0
2006-11-22 11:35:00,44.53,44.53,44.49,44.49,15000.0,26.5884,26.5884,26.5645,26.5645,15000.0
2006-11-22 11:40:00,44.5,44.54,44.49,44.5,13400.0,26.5705,26.5944,26.5645,26.5705,13400.0
2006-11-22 11:45:00,44.51,44.54,44.5,44.52,17200.0,26.5764,26.5944,26.5705,26.5824,17200.0
2006-11-22 11:50:00,44.52,44.54,44.49,44.52,32800.0,26.5824,26.5944,26.5645,26.5824,32800.0
2006-11-22 11:55:00,44.51,44.53,44.49,44.52,11800.0,26.5764,26.5884,26.5645,26.5824,11800.0
2006-11-22 12:00:00,44.52,44.52,44.51,44.52,7200.0,26.5824,26.5824,26.5764,26.5824,7200.0
2006-11-22 12:05:00,44.52,44.53,44.5,44.5,13800.0,26.5824,26.5884,26.5705,26.5705,13800.0
2006-11-22 12:10:00,44.5,44.51,44.5,44.51,10200.0,26.5705,26.5764,26.5705,26.5764,10200.0
2006-11-22 12:15:00,44.52,44.54,44.52,44.52,11800.0,26.5824,26.5944,26.5824,26.5824,11800.0
2006-11-22 12:20:00,44.51,44.52,44.51,44.51,12000.0,26.5764,26.5824,26.5764,26.5764,12000.0
2006-11-22 12:25:00,44.51,44.52,44.48,44.51,23200.0,26.5764,26.5824,26.5585,26.5764,23200.0
2006-11-22 12:30:00,44.51,44.55,44.51,44.55,14200.0,26.5764,26.6003,26.5764,26.6003,14200.0
2006-11-22 12:35:00,44.54,44.55,44.51,44.51,13600.0,26.5944,26.6003,26.5764,26.5764,13600.0
2006-11-22 12:40:00,44.51,44.51,44.49,44.51,8600.0,26.5764,26.5764,26.5645,26.5764,8600.0
2006-11-22 12:45:00,44.51,44.53,44.5,44.51,15600.0,26.5764,26.5884,26.5705,26.5764,15600.0
2006-11-22 12:50:00,44.5,44.52,44.49,44.52,3400.0,26.5705,26.5824,26.5645,26.5824,3400.0
2006-11-22 12:55:00,44.51,44.52,44.49,44.5,15800.0,26.5764,26.5824,26.5645,26.5705,15800.0
2006-11-22 13:00:00,44.5,44.52,44.49,44.5,12400.0,26.5705,26.5824,26.5645,26.5705,12400.0
2006-11-22 13:05:00,44.5,44.51,44.49,44.49,17800.0,26.5705,26.5764,26.5645,26.5645,17800.0
2006-11-22 13:10:00,44.49,44.51,44.49,44.51,16000.0,26.5645,26.5764,26.5645,26.5764,16000.0
2006-11-22 13:15:00,44.51,44.51,44.49,44.5,14000.0,26.5764,26.5764,26.5645,26.5705,14000.0
2006-11-22 13:20:00,44.49,44.5,44.49,44.49,15200.0,26.5645,26.5705,26.5645,26.5645,15200.0
2006-11-22 13:25:00,44.49,44.5,44.49,44.5,12600.0,26.5645,26.5705,26.5645,26.5705,12600.0
2006-11-22 13:30:00,44.5,44.51,44.49,44.5,20600.0,26.5705,26.5764,26.5645,26.5705,20600.0
2006-11-22 13:35:00,44.49,44.5,44.49,44.49,13200.0,26.5645,26.5705,26.5645,26.5645,13200.0
2006-11-22 13:40:00,44.5,44.52,44.5,44.51,12200.0,26.5705,26.5824,26.5705,26.5764,12200.0
2006-11-22 13:45:00,44.51,44.52,44.49,44.49,8400.0,26.5764,26.5824,26.5645,26.5645,8400.0
2006-11-22 13:50:00,44.49,44.52,44.49,44.5,31600.0,26.5645,26.5824,26.5645,26.5705,31600.0
2006-11-22 13:55:00,44.49,44.51,44.49,44.5,10000.0,26.5645,26.5764,26.5645,26.5705,10000.0
2006-11-22 14:00:00,44.49,44.49,44.46,44.47,14600.0,26.5645,26.5645,26.5466,26.5526,14600.0
2006-11-22 14:05:00,44.47,44.47,44.43,44.44,14600.0,26.5526,26.5526,26.5287,26.5346,14600.0
2006-11-22 14:10:00,44.43,44.47,44.43,44.46,12200.0,26.5287,26.5526,26.5287,26.5466,12200.0
2006-11-22 14:15:00,44.45,44.46,44.44,44.45,16000.0,26.5406,26.5466,26.5346,26.5406,16000.0
2006-11-22 14:20:00,44.45,44.46,44.45,44.46,8200.0,26.5406,26.5466,26.5406,26.5466,8200.0
2006-11-22 14:25:00,44.46,44.49,44.46,44.47,8200.0,26.5466,26.5645,26.5466,26.5526,8200.0
2006-11-22 14:30:00,44.46,44.47,44.46,44.46,9600.0,26.5466,26.5526,26.5466,26.5466,9600.0
2006-11-22 14:35:00,44.46,44.47,44.44,44.47,14600.0,26.5466,26.5526,26.5346,26.5526,14600.0
2006-11-22 14:40:00,44.48,44.48,44.46,44.46,5200.0,26.5585,26.5585,26.5466,26.5466,5200.0
2006-11-22 14:45:00,44.47,44.55,44.47,44.54,21400.0,26.5526,26.6003,26.5526,26.5944,21400.0
2006-11-22 14:50:00,44.54,44.54,44.51,44.52,8000.0,26.5944,26.5944,26.5764,26.5824,8000.0
2006-11-22 14:55:00,44.51,44.52,44.49,44.5,15400.0,26.5764,26.5824,26.5645,26.5705,15400.0
2006-11-22 15:00:00,44.5,44.54,44.49,44.51,15800.0,26.5705,26.5944,26.5645,26.5764,15800.0
2006-11-22 15:05:00,44.49,44.52,44.49,44.52,11000.0,26.5645,26.5824,26.5645,26.5824,11000.0
2006-11-22 15:10:00,44.52,44.52,44.5,44.5,17800.0,26.5824,26.5824,26.5705,26.5705,17800.0
2006-11-22 15:15:00,44.51,44.52,44.5,44.5,15000.0,26.5764,26.5824,26.5705,26.5705,15000.0
2006-11-22 15:20:00,44.51,44.52,44.49,44.51,22800.0,26.5764,26.5824,26.5645,26.5764,22800.0
2006-11-22 15:25:00,44.51,44.51,44.48,44.5,9000.0,26.5764,26.5764,26.5585,26.5705,9000.0
2006-11-22 15:30:00,44.5,44.51,44.49,44.51,31000.0,26.5705,26.5764,26.5645,26.5764,31000.0
2006-11-22 15:35:00,44.51,44.51,44.49,44.51,8400.0,26.5764,26.5764,26.5645,26.5764,8400.0
2006-11-22 15:40:00,44.5,44.51,44.44,44.44,16600.0,26.5705,26.5764,26.5346,26.5346,16600.0
2006-11-22 15:45:00,44.44,44.44,44.43,44.44,23800.0,26.5346,26.5346,26.5287,26.5346,23800.0
2006-11-22 15:50:00,44.44,44.47,44.44,44.47,29200.0,26.5346,26.5526,26.5346,26.5526,29200.0
2006-11-22 15:55:00,44.47,44.5,44.47,44.5,14600.0,26.5526,26.5705,26.5526,26.5705,14600.0
2006-11-24 09:30:00,44.4,44.41,44.25,44.33,37200.0,26.5108,26.5167,26.4212,26.469,37200.0
2006-11-24 09:35:00,44.34,44.34,44.2,44.2,28800.0,26.4749,26.4749,26.3913,26.3913,28800.0
2006-11-24 09:40:00,44.2,44.38,44.2,44.38,27800.0,26.3913,26.4988,26.3913,26.4988,27800.0
2006-11-24 09:45:00,44.38,44.43,44.35,44.43,18200.0,26.4988,26.5287,26.4809,26.5287,18200.0
2006-11-24 09:50:00,44.43,44.47,44.43,44.47,7200.0,26.5287,26.5526,26.5287,26.5526,7200.0
2006-11-24 09:55:00,44.48,44.5,44.46,44.48,12800.0,26.5585,26.5705,26.5466,26.5585,12800.0
2006-11-24 10:00:00,44.48,44.59,44.48,44.55,10000.0,26.5585,26.6242,26.5585,26.6003,10000.0
2006-11-24 10:05:00,44.55,44.57,44.52,44.53,7400.0,26.6003,26.6123,26.5824,26.5884,7400.0
2006-11-24 10:10:00,44.53,44.53,44.49,44.51,15000.0,26.5884,26.5884,26.5645,26.5764,15000.0
2006-11-24 10:15:00,44.52,44.53,44.51,44.51,8200.0,26.5824,26.5884,26.5764,26.5764,8200.0
2006-11-24 10:20:00,44.52,44.54,44.47,44.51,18400.0,26.5824,26.5944,26.5526,26.5764,18400.0
2006-11-24 10:25:00,44.52,44.59,44.52,44.58,15600.0,26.5824,26.6242,26.5824,26.6182,15600.0
2006-11-24 10:30:00,44.58,44.61,44.58,44.6,18000.0,26.6182,26.6361,26.6182,26.6302,18000.0
2006-11-24 10:35:00,44.6,44.62,44.6,44.62,6800.0,26.6302,26.6421,26.6302,26.6421,6800.0
2006-11-24 10:40:00,44.62,44.62,44.61,44.61,8800.0,26.6421,26.6421,26.6361,26.6361,8800.0
2006-11-24 10:45:00,44.62,44.65,44.62,44.64,19800.0,26.6421,26.66,26.6421,26.6541,19800.0
2006-11-24 10:50:00,44.65,44.73,44.65,44.7,16800.0,26.66,26.7078,26.66,26.6899,16800.0
2006-11-24 10:55:00,44.7,44.72,44.69,44.72,8800.0,26.6899,26.7018,26.6839,26.7018,8800.0
2006-11-24 11:00:00,44.71,44.73,44.68,44.73,19400.0,26.6959,26.7078,26.6779,26.7078,19400.0
2006-11-24 11:05:00,44.72,44.79,44.72,44.79,17400.0,26.7018,26.7436,26.7018,26.7436,17400.0
2006-11-24 11:10:00,44.79,44.83,44.77,44.81,11200.0,26.7436,26.7675,26.7317,26.7556,11200.0
2006-11-24 11:15:00,44.81,44.81,44.8,44.8,11200.0,26.7556,26.7556,26.7496,26.7496,11200.0
2006-11-24 11:20:00,44.8,44.81,44.76,44.76,15000.0,26.7496,26.7556,26.7257,26.7257,15000.0
2006-11-24 11:25:00,44.76,44.76,44.69,44.71,14200.0,26.7257,26.7257,26.6839,26.6959,14200.0
2006-11-24 11:30:00,44.71,44.73,44.64,44.67,13000.0,26.6959,26.7078,26.6541,26.672,13000.0
2006-11-24 11:35:00,44.66,44.66,44.57,44.6,17600.0,26.666,26.666,26.6123,26.6302,17600.0
2006-11-24 11:40:00,44.6,44.6,44.56,44.58,14400.0,26.6302,26.6302,26.6063,26.6182,14400.0
2006-11-24 11:45:00,44.59,44.6,44.54,44.55,9000.0,26.6242,26.6302,26.5944,26.6003,9000.0
2006-11-24 11:50:00,44.54,44.57,44.54,44.56,7000.0,26.5944,26.6123,26.5944,26.6063,7000.0
2006-11-24 11:55:00,44.56,44.59,44.56,44.58,7000.0,26.6063,26.6242,26.6063,26.6182,7000.0
2006-11-24 12:00:00,44.57,44.59,44.55,44.55,10600.0,26.6123,26.6242,26.6003,26.6003,10600.0
2006-11-24 12:05:00,44.56,44.56,44.54,44.56,12400.0,26.6063,26.6063,26.5944,26.6063,12400.0
2006-11-24 12:10:00,44.56,44.6,44.56,44.58,9800.0,26.6063,26.6302,26.6063,26.6182,9800.0
2006-11-24 12:15:00,44.58,44.58,44.57,44.57,3200.0,26.6182,26.6182,26.6123,26.6123,3200.0
2006-11-24 12:20:00,44.57,44.58,44.57,44.57,5400.0,26.6123,26.6182,26.6123,26.6123,5400.0
2006-11-24 12:25:00,44.58,44.58,44.57,44.58,7600.0,26.6182,26.6182,26.6123,26.6182,7600.0
2006-11-24 12:30:00,44.58,44.58,44.54,44.54,12800.0,26.6182,26.6182,26.5944,26.5944,12800.0
2006-11-24 12:35:00,44.54,44.55,44.52,44.52,15600.0,26.5944,26.6003,26.5824,26.5824,15600.0
2006-11-24 12:40:00,44.52,44.54,44.5,44.52,16000.0,26.5824,26.5944,26.5705,26.5824,16000.0
2006-11-24 12:45:00,44.52,44.52,44.49,44.52,11000.0,26.5824,26.5824,26.5645,26.5824,11000.0
2006-11-24 12:50:00,44.51,44.51,44.48,44.49,13200.0,26.5764,26.5764,26.5585,26.5645,13200.0
2006-11-24 12:55:00,44.49,44.56,44.49,44.51,19600.0,26.5645,26.6063,26.5645,26.5764,19600.0
2006-11-24 13:00:00,44.51,44.51,44.5,44.5,28200.0,26.5764,26.5764,26.5705,26.5705,28200.0
2006-11-24 13:05:00,44.5,44.5,44.5,44.5,0.0,26.5705,26.5705,26.5705,26.5705,0.0
2006-11-24 13:10:00,44.51,44.51,44.51,44.51,200.0,26.5764,26.5764,26.5764,26.5764,200.0
2006-11-24 13:15:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:20:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:25:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:30:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:35:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:40:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:45:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:50:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:55:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:00:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:05:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:10:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:15:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:20:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:25:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:30:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:35:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:40:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:45:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:50:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:55:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:00:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:05:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:10:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:15:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:20:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:25:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:30:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:35:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:40:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:45:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:50:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:55:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-27 09:30:00,44.0,44.06,43.28,44.05,61600.0,26.2719,26.3077,25.842,26.3018,61600.0
2006-11-27 09:35:00,44.02,44.06,43.59,43.85,215600.0,26.2839,26.3077,26.0271,26.1824,215600.0
2006-11-27 09:40:00,43.83,43.91,43.66,43.87,150800.0,26.1704,26.2182,26.0689,26.1943,150800.0
2006-11-27 09:45:00,43.88,43.97,43.87,43.96,113000.0,26.2003,26.254,26.1943,26.248,113000.0
2006-11-27 09:50:00,43.97,43.97,43.73,43.73,39800.0,26.254,26.254,26.1107,26.1107,39800.0
2006-11-27 09:55:00,43.73,43.92,43.71,43.88,63000.0,26.1107,26.2242,26.0988,26.2003,63000.0
2006-11-27 10:00:00,43.88,43.88,43.76,43.8,43600.0,26.2003,26.2003,26.1286,26.1525,43600.0
2006-11-27 10:05:00,43.8,43.92,43.8,43.84,43000.0,26.1525,26.2242,26.1525,26.1764,43000.0
2006-11-27 10:10:00,43.84,43.85,43.77,43.77,38200.0,26.1764,26.1824,26.1346,26.1346,38200.0
2006-11-27 10:15:00,43.75,43.77,43.66,43.68,40800.0,26.1227,26.1346,26.0689,26.0809,40800.0
2006-11-27 10:20:00,43.68,43.79,43.66,43.73,36400.0,26.0809,26.1465,26.0689,26.1107,36400.0
2006-11-27 10:25:00,43.74,43.76,43.65,43.66,37000.0,26.1167,26.1286,26.0629,26.0689,37000.0
2006-11-27 10:30:00,43.66,43.74,43.66,43.71,37000.0,26.0689,26.1167,26.0689,26.0988,37000.0
2006-11-27 10:35:00,43.71,43.73,43.66,43.72,32800.0,26.0988,26.1107,26.0689,26.1047,32800.0
2006-11-27 10:40:00,43.71,43.72,43.65,43.65,21600.0,26.0988,26.1047,26.0629,26.0629,21600.0
2006-11-27 10:45:00,43.65,43.87,43.63,43.7,50200.0,26.0629,26.1943,26.051,26.0928,50200.0
2006-11-27 10:50:00,43.68,43.72,43.67,43.67,26200.0,26.0809,26.1047,26.0749,26.0749,26200.0
2006-11-27 10:55:00,43.67,43.67,43.62,43.65,43000.0,26.0749,26.0749,26.045,26.0629,43000.0
2006-11-27 11:00:00,43.65,43.66,43.59,43.6,44800.0,26.0629,26.0689,26.0271,26.0331,44800.0
2006-11-27 11:05:00,43.6,43.67,43.6,43.64,25800.0,26.0331,26.0749,26.0331,26.057,25800.0
2006-11-27 11:10:00,43.61,43.62,43.51,43.52,38200.0,26.0391,26.045,25.9794,25.9853,38200.0
2006-11-27 11:15:00,43.51,43.52,43.44,43.44,53200.0,25.9794,25.9853,25.9376,25.9376,53200.0
2006-11-27 11:20:00,43.45,43.49,43.44,43.48,46600.0,25.9435,25.9674,25.9376,25.9614,46600.0
2006-11-27 11:25:00,43.48,43.49,43.45,43.48,41800.0,25.9614,25.9674,25.9435,25.9614,41800.0
2006-11-27 11:30:00,43.48,43.51,43.48,43.49,20200.0,25.9614,25.9794,25.9614,25.9674,20200.0
2006-11-27 11:35:00,43.48,43.57,43.48,43.54,43200.0,25.9614,26.0152,25.9614,25.9973,43200.0
2006-11-27 11:40:00,43.53,43.54,43.42,43.43,48600.0,25.9913,25.9973,25.9256,25.9316,48600.0
2006-11-27 11:45:00,43.43,43.46,43.42,43.43,25800.0,25.9316,25.9495,25.9256,25.9316,25800.0
2006-11-27 11:50:00,43.43,43.44,43.31,43.33,46600.0,25.9316,25.9376,25.8599,25.8719,46600.0
2006-11-27 11:55:00,43.33,43.44,43.32,43.42,20800.0,25.8719,25.9376,25.8659,25.9256,20800.0
2006-11-27 12:00:00,43.41,43.43,43.37,43.4,43800.0,25.9196,25.9316,25.8958,25.9137,43800.0
2006-11-27 12:05:00,43.41,43.52,43.4,43.52,36400.0,25.9196,25.9853,25.9137,25.9853,36400.0
2006-11-27 12:10:00,43.52,43.52,43.5,43.51,30800.0,25.9853,25.9853,25.9734,25.9794,30800.0
2006-11-27 12:15:00,43.51,43.52,43.5,43.51,25800.0,25.9794,25.9853,25.9734,25.9794,25800.0
2006-11-27 12:20:00,43.5,43.51,43.49,43.49,37200.0,25.9734,25.9794,25.9674,25.9674,37200.0
2006-11-27 12:25:00,43.49,43.52,43.49,43.49,29800.0,25.9674,25.9853,25.9674,25.9674,29800.0
2006-11-27 12:30:00,43.49,43.49,43.35,43.35,29000.0,25.9674,25.9674,25.8838,25.8838,29000.0
2006-11-27 12:35:00,43.35,43.4,43.34,43.34,36600.0,25.8838,25.9137,25.8778,25.8778,36600.0
2006-11-27 12:40:00,43.35,43.4,43.31,43.33,28000.0,25.8838,25.9137,25.8599,25.8719,28000.0
2006-11-27 12:45:00,43.33,43.45,43.32,43.44,41400.0,25.8719,25.9435,25.8659,25.9376,41400.0
2006-11-27 12:50:00,43.43,43.43,43.34,43.35,27200.0,25.9316,25.9316,25.8778,25.8838,27200.0
2006-11-27 12:55:00,43.35,43.4,43.33,43.36,31600.0,25.8838,25.9137,25.8719,25.8898,31600.0
2006-11-27 13:00:00,43.37,43.37,43.27,43.37,32600.0,25.8958,25.8958,25.836,25.8958,32600.0
2006-11-27 13:05:00,43.37,43.4,43.32,43.33,25400.0,25.8958,25.9137,25.8659,25.8719,25400.0
2006-11-27 13:10:00,43.33,43.4,43.33,43.35,29600.0,25.8719,25.9137,25.8719,25.8838,29600.0
2006-11-27 13:15:00,43.35,43.35,43.29,43.31,30400.0,25.8838,25.8838,25.848,25.8599,30400.0
2006-11-27 13:20:00,43.3,43.38,43.26,43.38,41600.0,25.854,25.9017,25.8301,25.9017,41600.0
2006-11-27 13:25:00,43.38,43.45,43.38,43.39,69800.0,25.9017,25.9435,25.9017,25.9077,69800.0
2006-11-27 13:30:00,43.39,43.48,43.38,43.4,91800.0,25.9077,25.9614,25.9017,25.9137,91800.0
2006-11-27 13:35:00,43.4,43.44,43.36,43.37,33400.0,25.9137,25.9376,25.8898,25.8958,33400.0
2006-11-27 13:40:00,43.37,43.41,43.34,43.39,30800.0,25.8958,25.9196,25.8778,25.9077,30800.0
2006-11-27 13:45:00,43.38,43.4,43.35,43.38,34200.0,25.9017,25.9137,25.8838,25.9017,34200.0
2006-11-27 13:50:00,43.38,43.41,43.38,43.39,33400.0,25.9017,25.9196,25.9017,25.9077,33400.0
2006-11-27 13:55:00,43.39,43.4,43.37,43.38,16400.0,25.9077,25.9137,25.8958,25.9017,16400.0
2006-11-27 14:00:00,43.38,43.4,43.35,43.37,40800.0,25.9017,25.9137,25.8838,25.8958,40800.0
2006-11-27 14:05:00,43.36,43.36,43.25,43.25,36000.0,25.8898,25.8898,25.8241,25.8241,36000.0
2006-11-27 14:10:00,43.26,43.27,43.22,43.22,31800.0,25.8301,25.836,25.8062,25.8062,31800.0
2006-11-27 14:15:00,43.23,43.27,43.23,43.26,42400.0,25.8122,25.836,25.8122,25.8301,42400.0
2006-11-27 14:20:00,43.25,43.25,43.13,43.17,41800.0,25.8241,25.8241,25.7525,25.7763,41800.0
2006-11-27 14:25:00,43.17,43.24,43.17,43.23,36400.0,25.7763,25.8181,25.7763,25.8122,36400.0
2006-11-27 14:30:00,43.22,43.24,43.16,43.17,29200.0,25.8062,25.8181,25.7704,25.7763,29200.0
2006-11-27 14:35:00,43.2,43.24,43.2,43.2,24800.0,25.7943,25.8181,25.7943,25.7943,24800.0
2006-11-27 14:40:00,43.2,43.23,43.2,43.2,19200.0,25.7943,25.8122,25.7943,25.7943,19200.0
2006-11-27 14:45:00,43.19,43.19,43.04,43.09,92800.0,25.7883,25.7883,25.6987,25.7286,92800.0
2006-11-27 14:50:00,43.1,43.12,43.07,43.08,28600.0,25.7345,25.7465,25.7166,25.7226,28600.0
2006-11-27 14:55:00,43.08,43.1,43.03,43.06,32800.0,25.7226,25.7345,25.6927,25.7107,32800.0
2006-11-27 15:00:00,43.06,43.08,43.04,43.08,20200.0,25.7107,25.7226,25.6987,25.7226,20200.0
2006-11-27 15:05:00,43.08,43.09,43.03,43.06,41800.0,25.7226,25.7286,25.6927,25.7107,41800.0
2006-11-27 15:10:00,43.07,43.08,43.04,43.08,30200.0,25.7166,25.7226,25.6987,25.7226,30200.0
2006-11-27 15:15:00,43.08,43.1,43.06,43.1,22200.0,25.7226,25.7345,25.7107,25.7345,22200.0
2006-11-27 15:20:00,43.1,43.16,43.08,43.15,38800.0,25.7345,25.7704,25.7226,25.7644,38800.0
2006-11-27 15:25:00,43.15,43.16,43.09,43.12,28000.0,25.7644,25.7704,25.7286,25.7465,28000.0
2006-11-27 15:30:00,43.11,43.14,43.11,43.13,39400.0,25.7405,25.7584,25.7405,25.7525,39400.0
2006-11-27 15:35:00,43.13,43.16,43.1,43.1,47400.0,25.7525,25.7704,25.7345,25.7345,47400.0
2006-11-27 15:40:00,43.1,43.1,43.02,43.05,54800.0,25.7345,25.7345,25.6868,25.7047,54800.0
2006-11-27 15:45:00,43.05,43.05,42.98,42.99,58600.0,25.7047,25.7047,25.6629,25.6689,58600.0
2006-11-27 15:50:00,42.99,43.08,42.98,43.07,87200.0,25.6689,25.7226,25.6629,25.7166,87200.0
2006-11-27 15:55:00,43.08,43.08,43.01,43.01,99000.0,25.7226,25.7226,25.6808,25.6808,99000.0
2006-11-28 09:30:00,42.93,42.93,42.67,42.69,120200.0,25.633,25.633,25.4778,25.4897,120200.0
2006-11-28 09:35:00,42.68,42.77,42.53,42.57,147800.0,25.4838,25.5375,25.3942,25.4181,147800.0
2006-11-28 09:40:00,42.58,42.61,42.52,42.59,84800.0,25.4241,25.442,25.3882,25.43,84800.0
2006-11-28 09:45:00,42.62,42.63,42.49,42.55,71400.0,25.4479,25.4539,25.3703,25.4061,71400.0
2006-11-28 09:50:00,42.55,42.57,42.48,42.55,80000.0,25.4061,25.4181,25.3643,25.4061,80000.0
2006-11-28 09:55:00,42.55,42.67,42.52,42.67,33800.0,25.4061,25.4778,25.3882,25.4778,33800.0
2006-11-28 10:00:00,42.66,42.86,42.61,42.85,92800.0,25.4718,25.5912,25.442,25.5853,92800.0
2006-11-28 10:05:00,42.85,42.88,42.77,42.82,104000.0,25.5853,25.6032,25.5375,25.5674,104000.0
2006-11-28 10:10:00,42.82,42.82,42.6,42.7,52600.0,25.5674,25.5674,25.436,25.4957,52600.0
2006-11-28 10:15:00,42.7,42.83,42.68,42.81,58600.0,25.4957,25.5733,25.4838,25.5614,58600.0
2006-11-28 10:20:00,42.8,42.94,42.77,42.94,42200.0,25.5554,25.639,25.5375,25.639,42200.0
2006-11-28 10:25:00,42.93,42.98,42.91,42.95,60600.0,25.633,25.6629,25.6211,25.645,60600.0
2006-11-28 10:30:00,42.95,42.95,42.87,42.9,41800.0,25.645,25.645,25.5972,25.6151,41800.0
2006-11-28 10:35:00,42.9,42.96,42.88,42.96,30400.0,25.6151,25.651,25.6032,25.651,30400.0
2006-11-28 10:40:00,42.96,42.98,42.94,42.96,56000.0,25.651,25.6629,25.639,25.651,56000.0
2006-11-28 10:45:00,42.96,42.97,42.9,42.95,58000.0,25.651,25.6569,25.6151,25.645,58000.0
2006-11-28 10:50:00,42.95,42.96,42.92,42.94,29800.0,25.645,25.651,25.6271,25.639,29800.0
2006-11-28 10:55:00,42.95,42.95,42.91,42.93,54000.0,25.645,25.645,25.6211,25.633,54000.0
2006-11-28 11:00:00,42.93,42.98,42.92,42.95,36800.0,25.633,25.6629,25.6271,25.645,36800.0
2006-11-28 11:05:00,42.94,42.98,42.92,42.97,35000.0,25.639,25.6629,25.6271,25.6569,35000.0
2006-11-28 11:10:00,42.98,43.02,42.96,42.99,34400.0,25.6629,25.6868,25.651,25.6689,34400.0
2006-11-28 11:15:00,42.98,43.0,42.95,42.95,45000.0,25.6629,25.6748,25.645,25.645,45000.0
2006-11-28 11:20:00,42.95,42.99,42.95,42.99,29000.0,25.645,25.6689,25.645,25.6689,29000.0
2006-11-28 11:25:00,43.0,43.05,42.94,42.96,44800.0,25.6748,25.7047,25.639,25.651,44800.0
2006-11-28 11:30:00,42.95,42.99,42.95,42.99,22400.0,25.645,25.6689,25.645,25.6689,22400.0
2006-11-28 11:35:00,43.0,43.04,43.0,43.02,41800.0,25.6748,25.6987,25.6748,25.6868,41800.0
2006-11-28 11:40:00,43.03,43.08,43.03,43.07,32400.0,25.6927,25.7226,25.6927,25.7166,32400.0
2006-11-28 11:45:00,43.07,43.07,43.02,43.02,17600.0,25.7166,25.7166,25.6868,25.6868,17600.0
2006-11-28 11:50:00,43.03,43.05,43.02,43.04,15400.0,25.6927,25.7047,25.6868,25.6987,15400.0
2006-11-28 11:55:00,43.04,43.04,42.94,42.94,24600.0,25.6987,25.6987,25.639,25.639,24600.0
2006-11-28 12:00:00,42.94,42.94,42.9,42.94,25800.0,25.639,25.639,25.6151,25.639,25800.0
2006-11-28 12:05:00,42.94,42.99,42.94,42.99,20600.0,25.639,25.6689,25.639,25.6689,20600.0
2006-11-28 12:10:00,42.98,42.99,42.97,42.98,24800.0,25.6629,25.6689,25.6569,25.6629,24800.0
2006-11-28 12:15:00,42.99,42.99,42.93,42.94,32400.0,25.6689,25.6689,25.633,25.639,32400.0
2006-11-28 12:20:00,42.94,42.95,42.94,42.95,16000.0,25.639,25.645,25.639,25.645,16000.0
2006-11-28 12:25:00,42.95,43.0,42.95,42.98,35000.0,25.645,25.6748,25.645,25.6629,35000.0
2006-11-28 12:30:00,42.98,43.01,42.94,42.96,51600.0,25.6629,25.6808,25.639,25.651,51600.0
2006-11-28 12:35:00,42.96,42.98,42.9,42.98,25800.0,25.651,25.6629,25.6151,25.6629,25800.0
2006-11-28 12:40:00,42.99,42.99,42.96,42.97,34600.0,25.6689,25.6689,25.651,25.6569,34600.0
2006-11-28 12:45:00,42.97,43.01,42.95,43.01,24000.0,25.6569,25.6808,25.645,25.6808,24000.0
2006-11-28 12:50:00,43.0,43.02,42.99,42.99,25800.0,25.6748,25.6868,25.6689,25.6689,25800.0
2006-11-28 12:55:00,42.99,43.02,42.98,43.02,27800.0,25.6689,25.6868,25.6629,25.6868,27800.0
2006-11-28 13:00:00,43.02,43.06,42.99,43.06,26800.0,25.6868,25.7107,25.6689,25.7107,26800.0
2006-11-28 13:05:00,43.06,43.16,43.06,43.15,82000.0,25.7107,25.7704,25.7107,25.7644,82000.0
2006-11-28 13:10:00,43.15,43.16,43.13,43.16,29800.0,25.7644,25.7704,25.7525,25.7704,29800.0
2006-11-28 13:15:00,43.16,43.16,43.01,43.02,26600.0,25.7704,25.7704,25.6808,25.6868,26600.0
2006-11-28 13:20:00,43.01,43.07,42.94,42.94,33000.0,25.6808,25.7166,25.639,25.639,33000.0
2006-11-28 13:25:00,42.94,42.98,42.94,42.96,24400.0,25.639,25.6629,25.639,25.651,24400.0
2006-11-28 13:30:00,42.95,42.99,42.95,42.97,18400.0,25.645,25.6689,25.645,25.6569,18400.0
2006-11-28 13:35:00,42.97,43.02,42.97,43.02,36400.0,25.6569,25.6868,25.6569,25.6868,36400.0
2006-11-28 13:40:00,43.02,43.02,42.96,43.01,30800.0,25.6868,25.6868,25.651,25.6808,30800.0
2006-11-28 13:45:00,43.01,43.04,42.95,42.96,38000.0,25.6808,25.6987,25.645,25.651,38000.0
2006-11-28 13:50:00,42.96,43.01,42.96,43.01,20400.0,25.651,25.6808,25.651,25.6808,20400.0
2006-11-28 13:55:00,43.01,43.02,42.98,42.98,27800.0,25.6808,25.6868,25.6629,25.6629,27800.0
2006-11-28 14:00:00,42.98,42.99,42.94,42.94,24000.0,25.6629,25.6689,25.639,25.639,24000.0
2006-11-28 14:05:00,42.94,42.95,42.93,42.95,28200.0,25.639,25.645,25.633,25.645,28200.0
2006-11-28 14:10:00,42.95,43.01,42.95,43.0,22000.0,25.645,25.6808,25.645,25.6748,22000.0
2006-11-28 14:15:00,43.01,43.02,42.96,42.99,36000.0,25.6808,25.6868,25.651,25.6689,36000.0
2006-11-28 14:20:00,42.97,43.0,42.96,43.0,42400.0,25.6569,25.6748,25.651,25.6748,42400.0
2006-11-28 14:25:00,43.0,43.03,42.99,43.01,41200.0,25.6748,25.6927,25.6689,25.6808,41200.0
2006-11-28 14:30:00,43.01,43.07,43.01,43.07,41400.0,25.6808,25.7166,25.6808,25.7166,41400.0
2006-11-28 14:35:00,43.07,43.09,43.04,43.04,44200.0,25.7166,25.7286,25.6987,25.6987,44200.0
2006-11-28 14:40:00,43.03,43.04,42.99,43.02,38800.0,25.6927,25.6987,25.6689,25.6868,38800.0
2006-11-28 14:45:00,43.02,43.02,42.97,42.98,42200.0,25.6868,25.6868,25.6569,25.6629,42200.0
2006-11-28 14:50:00,42.98,43.02,42.95,42.99,31600.0,25.6629,25.6868,25.645,25.6689,31600.0
2006-11-28 14:55:00,42.99,43.01,42.98,42.99,27200.0,25.6689,25.6808,25.6629,25.6689,27200.0
2006-11-28 15:00:00,42.98,43.01,42.97,42.98,38200.0,25.6629,25.6808,25.6569,25.6629,38200.0
2006-11-28 15:05:00,42.99,42.99,42.96,42.97,33600.0,25.6689,25.6689,25.651,25.6569,33600.0
2006-11-28 15:10:00,42.97,43.04,42.97,43.04,67400.0,25.6569,25.6987,25.6569,25.6987,67400.0
2006-11-28 15:15:00,43.04,43.12,43.04,43.12,49000.0,25.6987,25.7465,25.6987,25.7465,49000.0
2006-11-28 15:20:00,43.12,43.17,43.12,43.16,60600.0,25.7465,25.7763,25.7465,25.7704,60600.0
2006-11-28 15:25:00,43.16,43.17,43.05,43.05,64600.0,25.7704,25.7763,25.7047,25.7047,64600.0
2006-11-28 15:30:00,43.06,43.09,43.04,43.08,56600.0,25.7107,25.7286,25.6987,25.7226,56600.0
2006-11-28 15:35:00,43.08,43.08,43.07,43.08,31200.0,25.7226,25.7226,25.7166,25.7226,31200.0
2006-11-28 15:40:00,43.08,43.08,43.04,43.04,60200.0,25.7226,25.7226,25.6987,25.6987,60200.0
2006-11-28 15:45:00,43.04,43.04,43.02,43.03,39000.0,25.6987,25.6987,25.6868,25.6927,39000.0
2006-11-28 15:50:00,43.03,43.04,43.03,43.03,53800.0,25.6927,25.6987,25.6927,25.6927,53800.0
2006-11-28 15:55:00,43.04,43.04,43.03,43.04,78000.0,25.6987,25.6987,25.6927,25.6987,78000.0
2006-11-29 09:30:00,43.05,43.19,43.04,43.19,41400.0,25.7047,25.7883,25.6987,25.7883,41400.0
2006-11-29 09:35:00,43.19,43.23,43.16,43.18,17600.0,25.7883,25.8122,25.7704,25.7823,17600.0
2006-11-29 09:40:00,43.18,43.33,43.18,43.24,35600.0,25.7823,25.8719,25.7823,25.8181,35600.0
2006-11-29 09:45:00,43.24,43.3,43.22,43.29,16600.0,25.8181,25.854,25.8062,25.848,16600.0
2006-11-29 09:50:00,43.29,43.29,43.2,43.22,30600.0,25.848,25.848,25.7943,25.8062,30600.0
2006-11-29 09:55:00,43.24,43.35,43.24,43.32,30200.0,25.8181,25.8838,25.8181,25.8659,30200.0
2006-11-29 10:00:00,43.3,43.43,43.27,43.43,31600.0,25.854,25.9316,25.836,25.9316,31600.0
2006-11-29 10:05:00,43.43,43.56,43.43,43.46,43000.0,25.9316,26.0092,25.9316,25.9495,43000.0
2006-11-29 10:10:00,43.46,43.53,43.46,43.49,28600.0,25.9495,25.9913,25.9495,25.9674,28600.0
2006-11-29 10:15:00,43.48,43.51,43.43,43.49,19400.0,25.9614,25.9794,25.9316,25.9674,19400.0
2006-11-29 10:20:00,43.49,43.6,43.48,43.57,14800.0,25.9674,26.0331,25.9614,26.0152,14800.0
2006-11-29 10:25:00,43.57,43.59,43.49,43.56,45000.0,26.0152,26.0271,25.9674,26.0092,45000.0
2006-11-29 10:30:00,43.56,43.56,43.49,43.52,34800.0,26.0092,26.0092,25.9674,25.9853,34800.0
2006-11-29 10:35:00,43.51,43.51,43.43,43.5,47800.0,25.9794,25.9794,25.9316,25.9734,47800.0
2006-11-29 10:40:00,43.49,43.52,43.4,43.41,39200.0,25.9674,25.9853,25.9137,25.9196,39200.0
2006-11-29 10:45:00,43.4,43.46,43.37,43.46,14200.0,25.9137,25.9495,25.8958,25.9495,14200.0
2006-11-29 10:50:00,43.46,43.48,43.42,43.47,21600.0,25.9495,25.9614,25.9256,25.9555,21600.0
2006-11-29 10:55:00,43.47,43.5,43.46,43.49,39400.0,25.9555,25.9734,25.9495,25.9674,39400.0
2006-11-29 11:00:00,43.49,43.56,43.49,43.55,46200.0,25.9674,26.0092,25.9674,26.0032,46200.0
2006-11-29 11:05:00,43.55,43.62,43.55,43.62,39600.0,26.0032,26.045,26.0032,26.045,39600.0
2006-11-29 11:10:00,43.62,43.63,43.57,43.59,27400.0,26.045,26.051,26.0152,26.0271,27400.0
2006-11-29 11:15:00,43.58,43.59,43.49,43.49,24000.0,26.0211,26.0271,25.9674,25.9674,24000.0
2006-11-29 11:20:00,43.49,43.51,43.48,43.49,18200.0,25.9674,25.9794,25.9614,25.9674,18200.0
2006-11-29 11:25:00,43.49,43.49,43.45,43.47,22000.0,25.9674,25.9674,25.9435,25.9555,22000.0
2006-11-29 11:30:00,43.47,43.48,43.43,43.46,40600.0,25.9555,25.9614,25.9316,25.9495,40600.0
2006-11-29 11:35:00,43.46,43.47,43.44,43.44,31000.0,25.9495,25.9555,25.9376,25.9376,31000.0
2006-11-29 11:40:00,43.44,43.45,43.42,43.42,13800.0,25.9376,25.9435,25.9256,25.9256,13800.0
2006-11-29 11:45:00,43.42,43.43,43.35,43.36,23400.0,25.9256,25.9316,25.8838,25.8898,23400.0
2006-11-29 11:50:00,43.36,43.43,43.36,43.43,15200.0,25.8898,25.9316,25.8898,25.9316,15200.0
2006-11-29 11:55:00,43.42,43.44,43.38,43.44,19200.0,25.9256,25.9376,25.9017,25.9376,19200.0
2006-11-29 12:00:00,43.46,43.47,43.44,43.46,8800.0,25.9495,25.9555,25.9376,25.9495,8800.0
2006-11-29 12:05:00,43.46,43.48,43.45,43.48,5200.0,25.9495,25.9614,25.9435,25.9614,5200.0
2006-11-29 12:10:00,43.48,43.49,43.42,43.43,11200.0,25.9614,25.9674,25.9256,25.9316,11200.0
2006-11-29 12:15:00,43.43,43.44,43.41,43.43,8600.0,25.9316,25.9376,25.9196,25.9316,8600.0
2006-11-29 12:20:00,43.43,43.43,43.33,43.34,11600.0,25.9316,25.9316,25.8719,25.8778,11600.0
2006-11-29 12:25:00,43.34,43.34,43.31,43.34,10200.0,25.8778,25.8778,25.8599,25.8778,10200.0
2006-11-29 12:30:00,43.33,43.34,43.32,43.34,6600.0,25.8719,25.8778,25.8659,25.8778,6600.0
2006-11-29 12:35:00,43.35,43.38,43.35,43.35,10800.0,25.8838,25.9017,25.8838,25.8838,10800.0
2006-11-29 12:40:00,43.35,43.38,43.35,43.35,14000.0,25.8838,25.9017,25.8838,25.8838,14000.0
2006-11-29 12:45:00,43.33,43.34,43.31,43.32,10400.0,25.8719,25.8778,25.8599,25.8659,10400.0
2006-11-29 12:50:00,43.33,43.33,43.27,43.31,11000.0,25.8719,25.8719,25.836,25.8599,11000.0
2006-11-29 12:55:00,43.32,43.33,43.27,43.3,17400.0,25.8659,25.8719,25.836,25.854,17400.0
2006-11-29 13:00:00,43.29,43.3,43.24,43.24,30200.0,25.848,25.854,25.8181,25.8181,30200.0
2006-11-29 13:05:00,43.24,43.25,43.22,43.24,15600.0,25.8181,25.8241,25.8062,25.8181,15600.0
2006-11-29 13:10:00,43.23,43.23,43.19,43.2,29200.0,25.8122,25.8122,25.7883,25.7943,29200.0
2006-11-29 13:15:00,43.2,43.2,43.17,43.19,12200.0,25.7943,25.7943,25.7763,25.7883,12200.0
2006-11-29 13:20:00,43.2,43.2,43.14,43.14,19800.0,25.7943,25.7943,25.7584,25.7584,19800.0
2006-11-29 13:25:00,43.15,43.15,43.08,43.13,36000.0,25.7644,25.7644,25.7226,25.7525,36000.0
2006-11-29 13:30:00,43.12,43.13,43.04,43.05,26200.0,25.7465,25.7525,25.6987,25.7047,26200.0
2006-11-29 13:35:00,43.04,43.06,43.04,43.06,20800.0,25.6987,25.7107,25.6987,25.7107,20800.0
2006-11-29 13:40:00,43.05,43.13,43.04,43.13,29600.0,25.7047,25.7525,25.6987,25.7525,29600.0
2006-11-29 13:45:00,43.12,43.16,43.1,43.12,35400.0,25.7465,25.7704,25.7345,25.7465,35400.0
2006-11-29 13:50:00,43.11,43.12,43.01,43.06,39000.0,25.7405,25.7465,25.6808,25.7107,39000.0
2006-11-29 13:55:00,43.06,43.1,43.05,43.07,31200.0,25.7107,25.7345,25.7047,25.7166,31200.0
2006-11-29 14:00:00,43.07,43.1,43.03,43.05,43800.0,25.7166,25.7345,25.6927,25.7047,43800.0
2006-11-29 14:05:00,43.05,43.13,43.05,43.09,17000.0,25.7047,25.7525,25.7047,25.7286,17000.0
2006-11-29 14:10:00,43.1,43.1,43.02,43.05,22200.0,25.7345,25.7345,25.6868,25.7047,22200.0
2006-11-29 14:15:00,43.06,43.06,43.02,43.03,30200.0,25.7107,25.7107,25.6868,25.6927,30200.0
2006-11-29 14:20:00,43.04,43.08,43.03,43.04,12000.0,25.6987,25.7226,25.6927,25.6987,12000.0
2006-11-29 14:25:00,43.03,43.06,42.96,42.99,35800.0,25.6927,25.7107,25.651,25.6689,35800.0
2006-11-29 14:30:00,42.98,42.99,42.96,42.99,32600.0,25.6629,25.6689,25.651,25.6689,32600.0
2006-11-29 14:35:00,42.99,43.12,42.99,43.12,44000.0,25.6689,25.7465,25.6689,25.7465,44000.0
2006-11-29 14:40:00,43.12,43.13,43.07,43.11,21600.0,25.7465,25.7525,25.7166,25.7405,21600.0
2006-11-29 14:45:00,43.1,43.13,43.1,43.12,15000.0,25.7345,25.7525,25.7345,25.7465,15000.0
2006-11-29 14:50:00,43.12,43.22,43.1,43.22,53400.0,25.7465,25.8062,25.7345,25.8062,53400.0
2006-11-29 14:55:00,43.23,43.23,43.18,43.21,18000.0,25.8122,25.8122,25.7823,25.8002,18000.0
2006-11-29 15:00:00,43.2,43.25,43.19,43.21,26800.0,25.7943,25.8241,25.7883,25.8002,26800.0
2006-11-29 15:05:00,43.21,43.25,43.2,43.25,14600.0,25.8002,25.8241,25.7943,25.8241,14600.0
2006-11-29 15:10:00,43.27,43.3,43.24,43.24,29000.0,25.836,25.854,25.8181,25.8181,29000.0
2006-11-29 15:15:00,43.24,43.26,43.22,43.24,22800.0,25.8181,25.8301,25.8062,25.8181,22800.0
2006-11-29 15:20:00,43.23,43.23,43.18,43.19,14800.0,25.8122,25.8122,25.7823,25.7883,14800.0
2006-11-29 15:25:00,43.21,43.22,43.16,43.2,21000.0,25.8002,25.8062,25.7704,25.7943,21000.0
2006-11-29 15:30:00,43.2,43.31,43.2,43.3,32000.0,25.7943,25.8599,25.7943,25.854,32000.0
2006-11-29 15:35:00,43.3,43.34,43.26,43.34,28000.0,25.854,25.8778,25.8301,25.8778,28000.0
2006-11-29 15:40:00,43.34,43.34,43.28,43.28,25600.0,25.8778,25.8778,25.842,25.842,25600.0
2006-11-29 15:45:00,43.27,43.29,43.25,43.26,27600.0,25.836,25.848,25.8241,25.8301,27600.0
2006-11-29 15:50:00,43.27,43.3,43.26,43.29,34400.0,25.836,25.854,25.8301,25.848,34400.0
2006-11-29 15:55:00,43.29,43.33,43.27,43.33,103600.0,25.848,25.8719,25.836,25.8719,103600.0
2006-11-30 09:30:00,43.38,43.65,43.38,43.62,44000.0,25.9017,26.0629,25.9017,26.045,44000.0
2006-11-30 09:35:00,43.62,43.65,43.45,43.45,33800.0,26.045,26.0629,25.9435,25.9435,33800.0
2006-11-30 09:40:00,43.45,43.63,43.44,43.63,50600.0,25.9435,26.051,25.9376,26.051,50600.0
2006-11-30 09:45:00,43.62,43.72,43.58,43.64,28000.0,26.045,26.1047,26.0211,26.057,28000.0
2006-11-30 09:50:00,43.66,43.74,43.65,43.74,22200.0,26.0689,26.1167,26.0629,26.1167,22200.0
2006-11-30 09:55:00,43.74,43.81,43.74,43.77,39200.0,26.1167,26.1585,26.1167,26.1346,39200.0
2006-11-30 10:00:00,43.74,43.77,43.49,43.49,58000.0,26.1167,26.1346,25.9674,25.9674,58000.0
2006-11-30 10:05:00,43.49,43.63,43.49,43.6,26600.0,25.9674,26.051,25.9674,26.0331,26600.0
2006-11-30 10:10:00,43.6,43.68,43.51,43.55,44400.0,26.0331,26.0809,25.9794,26.0032,44400.0
2006-11-30 10:15:00,43.54,43.62,43.51,43.62,32400.0,25.9973,26.045,25.9794,26.045,32400.0
2006-11-30 10:20:00,43.62,43.65,43.44,43.48,36400.0,26.045,26.0629,25.9376,25.9614,36400.0
2006-11-30 10:25:00,43.49,43.58,43.48,43.53,38400.0,25.9674,26.0211,25.9614,25.9913,38400.0
2006-11-30 10:30:00,43.54,43.61,43.49,43.49,36600.0,25.9973,26.0391,25.9674,25.9674,36600.0
2006-11-30 10:35:00,43.49,43.51,43.43,43.51,32600.0,25.9674,25.9794,25.9316,25.9794,32600.0
2006-11-30 10:40:00,43.52,43.56,43.43,43.48,38600.0,25.9853,26.0092,25.9316,25.9614,38600.0
2006-11-30 10:45:00,43.48,43.51,43.37,43.38,36600.0,25.9614,25.9794,25.8958,25.9017,36600.0
2006-11-30 10:50:00,43.38,43.52,43.38,43.49,34400.0,25.9017,25.9853,25.9017,25.9674,34400.0
2006-11-30 10:55:00,43.47,43.48,43.4,43.42,27800.0,25.9555,25.9614,25.9137,25.9256,27800.0
2006-11-30 11:00:00,43.4,43.46,43.4,43.42,22400.0,25.9137,25.9495,25.9137,25.9256,22400.0
2006-11-30 11:05:00,43.42,43.49,43.38,43.43,42600.0,25.9256,25.9674,25.9017,25.9316,42600.0
2006-11-30 11:10:00,43.43,43.43,43.38,43.4,19800.0,25.9316,25.9316,25.9017,25.9137,19800.0
2006-11-30 11:15:00,43.4,43.42,43.38,43.38,11200.0,25.9137,25.9256,25.9017,25.9017,11200.0
2006-11-30 11:20:00,43.38,43.4,43.32,43.33,23800.0,25.9017,25.9137,25.8659,25.8719,23800.0
2006-11-30 11:25:00,43.33,43.35,43.32,43.35,21200.0,25.8719,25.8838,25.8659,25.8838,21200.0
2006-11-30 11:30:00,43.35,43.42,43.35,43.36,32000.0,25.8838,25.9256,25.8838,25.8898,32000.0
2006-11-30 11:35:00,43.35,43.37,43.32,43.33,40400.0,25.8838,25.8958,25.8659,25.8719,40400.0
2006-11-30 11:40:00,43.33,43.37,43.31,43.34,17600.0,25.8719,25.8958,25.8599,25.8778,17600.0
2006-11-30 11:45:00,43.33,43.35,43.29,43.31,11400.0,25.8719,25.8838,25.848,25.8599,11400.0
2006-11-30 11:50:00,43.29,43.35,43.29,43.33,8600.0,25.848,25.8838,25.848,25.8719,8600.0
2006-11-30 11:55:00,43.33,43.43,43.32,43.4,14400.0,25.8719,25.9316,25.8659,25.9137,14400.0
2006-11-30 12:00:00,43.4,43.43,43.38,43.41,8600.0,25.9137,25.9316,25.9017,25.9196,8600.0
2006-11-30 12:05:00,43.38,43.42,43.37,43.41,11600.0,25.9017,25.9256,25.8958,25.9196,11600.0
2006-11-30 12:10:00,43.42,43.44,43.42,43.44,2000.0,25.9256,25.9376,25.9256,25.9376,2000.0
2006-11-30 12:15:00,43.46,43.47,43.44,43.45,19800.0,25.9495,25.9555,25.9376,25.9435,19800.0
2006-11-30 12:20:00,43.45,43.46,43.44,43.45,19000.0,25.9435,25.9495,25.9376,25.9435,19000.0
2006-11-30 12:25:00,43.46,43.46,43.41,43.46,7200.0,25.9495,25.9495,25.9196,25.9495,7200.0
2006-11-30 12:30:00,43.47,43.5,43.45,43.46,26000.0,25.9555,25.9734,25.9435,25.9495,26000.0
2006-11-30 12:35:00,43.48,43.48,43.41,43.48,34600.0,25.9614,25.9614,25.9196,25.9614,34600.0
2006-11-30 12:40:00,43.46,43.47,43.44,43.45,7200.0,25.9495,25.9555,25.9376,25.9435,7200.0
2006-11-30 12:45:00,43.46,43.47,43.45,43.47,8800.0,25.9495,25.9555,25.9435,25.9555,8800.0
2006-11-30 12:50:00,43.47,43.54,43.46,43.54,10800.0,25.9555,25.9973,25.9495,25.9973,10800.0
2006-11-30 12:55:00,43.54,43.55,43.49,43.49,8000.0,25.9973,26.0032,25.9674,25.9674,8000.0
2006-11-30 13:00:00,43.51,43.52,43.49,43.5,10000.0,25.9794,25.9853,25.9674,25.9734,10000.0
2006-11-30 13:05:00,43.49,43.49,43.47,43.47,10600.0,25.9674,25.9674,25.9555,25.9555,10600.0
2006-11-30 13:10:00,43.49,43.56,43.49,43.55,11400.0,25.9674,26.0092,25.9674,26.0032,11400.0
2006-11-30 13:15:00,43.55,43.63,43.54,43.57,21400.0,26.0032,26.051,25.9973,26.0152,21400.0
2006-11-30 13:20:00,43.59,43.62,43.57,43.59,20200.0,26.0271,26.045,26.0152,26.0271,20200.0
2006-11-30 13:25:00,43.59,43.66,43.54,43.65,20800.0,26.0271,26.0689,25.9973,26.0629,20800.0
2006-11-30 13:30:00,43.65,43.68,43.6,43.62,29000.0,26.0629,26.0809,26.0331,26.045,29000.0
2006-11-30 13:35:00,43.6,43.61,43.55,43.55,17400.0,26.0331,26.0391,26.0032,26.0032,17400.0
2006-11-30 13:40:00,43.55,43.62,43.55,43.59,20800.0,26.0032,26.045,26.0032,26.0271,20800.0
2006-11-30 13:45:00,43.59,43.6,43.55,43.6,10200.0,26.0271,26.0331,26.0032,26.0331,10200.0
2006-11-30 13:50:00,43.59,43.63,43.58,43.58,17800.0,26.0271,26.051,26.0211,26.0211,17800.0
2006-11-30 13:55:00,43.59,43.63,43.54,43.54,34000.0,26.0271,26.051,25.9973,25.9973,34000.0
2006-11-30 14:00:00,43.54,43.61,43.53,43.59,10800.0,25.9973,26.0391,25.9913,26.0271,10800.0
2006-11-30 14:05:00,43.59,43.62,43.57,43.59,17600.0,26.0271,26.045,26.0152,26.0271,17600.0
2006-11-30 14:10:00,43.6,43.63,43.6,43.62,26600.0,26.0331,26.051,26.0331,26.045,26600.0
2006-11-30 14:15:00,43.62,43.63,43.58,43.63,21000.0,26.045,26.051,26.0211,26.051,21000.0
2006-11-30 14:20:00,43.64,43.64,43.61,43.61,8000.0,26.057,26.057,26.0391,26.0391,8000.0
2006-11-30 14:25:00,43.61,43.66,43.6,43.65,31400.0,26.0391,26.0689,26.0331,26.0629,31400.0
2006-11-30 14:30:00,43.65,43.65,43.6,43.63,27800.0,26.0629,26.0629,26.0331,26.051,27800.0
2006-11-30 14:35:00,43.63,43.74,43.63,43.71,55800.0,26.051,26.1167,26.051,26.0988,55800.0
2006-11-30 14:40:00,43.71,43.71,43.66,43.69,27200.0,26.0988,26.0988,26.0689,26.0868,27200.0
2006-11-30 14:45:00,43.71,43.77,43.69,43.69,61600.0,26.0988,26.1346,26.0868,26.0868,61600.0
2006-11-30 14:50:00,43.69,43.7,43.63,43.65,41000.0,26.0868,26.0928,26.051,26.0629,41000.0
2006-11-30 14:55:00,43.65,43.66,43.62,43.63,56400.0,26.0629,26.0689,26.045,26.051,56400.0
2006-11-30 15:00:00,43.63,43.63,43.57,43.58,40000.0,26.051,26.051,26.0152,26.0211,40000.0
2006-11-30 15:05:00,43.59,43.6,43.56,43.57,34400.0,26.0271,26.0331,26.0092,26.0152,34400.0
2006-11-30 15:10:00,43.57,43.59,43.55,43.56,62400.0,26.0152,26.0271,26.0032,26.0092,62400.0
2006-11-30 15:15:00,43.55,43.57,43.51,43.51,61000.0,26.0032,26.0152,25.9794,25.9794,61000.0
2006-11-30 15:20:00,43.51,43.52,43.49,43.52,139800.0,25.9794,25.9853,25.9674,25.9853,139800.0
2006-11-30 15:25:00,43.52,43.59,43.51,43.57,31600.0,25.9853,26.0271,25.9794,26.0152,31600.0
2006-11-30 15:30:00,43.57,43.58,43.5,43.51,47000.0,26.0152,26.0211,25.9734,25.9794,47000.0
2006-11-30 15:35:00,43.51,43.51,43.49,43.5,130800.0,25.9794,25.9794,25.9674,25.9734,130800.0
2006-11-30 15:40:00,43.5,43.52,43.47,43.47,29400.0,25.9734,25.9853,25.9555,25.9555,29400.0
2006-11-30 15:45:00,43.46,43.49,43.43,43.49,34200.0,25.9495,25.9674,25.9316,25.9674,34200.0
2006-11-30 15:50:00,43.48,43.49,43.42,43.45,47200.0,25.9614,25.9674,25.9256,25.9435,47200.0
2006-11-30 15:55:00,43.45,43.45,43.37,43.37,89000.0,25.9435,25.9435,25.8958,25.8958,89000.0
2006-12-01 09:30:00,43.4,43.44,43.35,43.42,36400.0,25.9137,25.9376,25.8838,25.9256,36400.0
2006-12-01 09:35:00,43.42,43.43,43.31,43.32,33400.0,25.9256,25.9316,25.8599,25.8659,33400.0
2006-12-01 09:40:00,43.33,43.43,43.21,43.41,53400.0,25.8719,25.9316,25.8002,25.9196,53400.0
2006-12-01 09:45:00,43.41,43.42,43.31,43.4,21600.0,25.9196,25.9256,25.8599,25.9137,21600.0
2006-12-01 09:50:00,43.38,43.38,43.31,43.38,26000.0,25.9017,25.9017,25.8599,25.9017,26000.0
2006-12-01 09:55:00,43.37,43.38,43.27,43.27,27400.0,25.8958,25.9017,25.836,25.836,27400.0
2006-12-01 10:00:00,43.25,43.26,43.04,43.13,130600.0,25.8241,25.8301,25.6987,25.7525,130600.0
2006-12-01 10:05:00,43.13,43.13,42.87,42.88,39400.0,25.7525,25.7525,25.5972,25.6032,39400.0
2006-12-01 10:10:00,42.88,43.02,42.82,42.97,91000.0,25.6032,25.6868,25.5674,25.6569,91000.0
2006-12-01 10:15:00,42.95,42.95,42.79,42.83,44400.0,25.645,25.645,25.5494,25.5733,44400.0
2006-12-01 10:20:00,42.8,42.99,42.75,42.98,61000.0,25.5554,25.6689,25.5256,25.6629,61000.0
2006-12-01 10:25:00,42.99,42.99,42.86,42.87,13400.0,25.6689,25.6689,25.5912,25.5972,13400.0
2006-12-01 10:30:00,42.87,42.89,42.74,42.74,32400.0,25.5972,25.6092,25.5196,25.5196,32400.0
2006-12-01 10:35:00,42.74,42.8,42.74,42.76,35200.0,25.5196,25.5554,25.5196,25.5315,35200.0
2006-12-01 10:40:00,42.74,42.76,42.63,42.66,33200.0,25.5196,25.5315,25.4539,25.4718,33200.0
2006-12-01 10:45:00,42.66,42.73,42.62,42.72,92600.0,25.4718,25.5136,25.4479,25.5076,92600.0
2006-12-01 10:50:00,42.7,42.7,42.66,42.68,28600.0,25.4957,25.4957,25.4718,25.4838,28600.0
2006-12-01 10:55:00,42.68,42.7,42.62,42.7,50800.0,25.4838,25.4957,25.4479,25.4957,50800.0
2006-12-01 11:00:00,42.68,42.72,42.66,42.71,34000.0,25.4838,25.5076,25.4718,25.5017,34000.0
2006-12-01 11:05:00,42.71,42.72,42.67,42.67,45600.0,25.5017,25.5076,25.4778,25.4778,45600.0
2006-12-01 11:10:00,42.67,42.68,42.61,42.62,31200.0,25.4778,25.4838,25.442,25.4479,31200.0
2006-12-01 11:15:00,42.63,42.63,42.6,42.62,44200.0,25.4539,25.4539,25.436,25.4479,44200.0
2006-12-01 11:20:00,42.62,42.66,42.58,42.58,44400.0,25.4479,25.4718,25.4241,25.4241,44400.0
2006-12-01 11:25:00,42.58,42.62,42.57,42.58,19200.0,25.4241,25.4479,25.4181,25.4241,19200.0
2006-12-01 11:30:00,42.58,42.58,42.55,42.58,13600.0,25.4241,25.4241,25.4061,25.4241,13600.0
2006-12-01 11:35:00,42.59,42.67,42.57,42.67,31000.0,25.43,25.4778,25.4181,25.4778,31000.0
2006-12-01 11:40:00,42.66,42.69,42.65,42.69,17400.0,25.4718,25.4897,25.4659,25.4897,17400.0
2006-12-01 11:45:00,42.69,42.71,42.66,42.71,10600.0,25.4897,25.5017,25.4718,25.5017,10600.0
2006-12-01 11:50:00,42.72,42.76,42.7,42.71,9600.0,25.5076,25.5315,25.4957,25.5017,9600.0
2006-12-01 11:55:00,42.7,42.81,42.7,42.81,44800.0,25.4957,25.5614,25.4957,25.5614,44800.0
2006-12-01 12:00:00,42.8,42.88,42.8,42.81,41800.0,25.5554,25.6032,25.5554,25.5614,41800.0
2006-12-01 12:05:00,42.81,42.85,42.77,42.85,24400.0,25.5614,25.5853,25.5375,25.5853,24400.0
2006-12-01 12:10:00,42.85,42.85,42.78,42.78,28200.0,25.5853,25.5853,25.5435,25.5435,28200.0
2006-12-01 12:15:00,42.77,42.82,42.76,42.79,16400.0,25.5375,25.5674,25.5315,25.5494,16400.0
2006-12-01 12:20:00,42.81,42.81,42.78,42.81,18200.0,25.5614,25.5614,25.5435,25.5614,18200.0
2006-12-01 12:25:00,42.82,42.82,42.77,42.78,5400.0,25.5674,25.5674,25.5375,25.5435,5400.0
2006-12-01 12:30:00,42.79,42.83,42.79,42.83,13400.0,25.5494,25.5733,25.5494,25.5733,13400.0
2006-12-01 12:35:00,42.84,42.84,42.79,42.83,10800.0,25.5793,25.5793,25.5494,25.5733,10800.0
2006-12-01 12:40:00,42.83,42.83,42.81,42.81,4600.0,25.5733,25.5733,25.5614,25.5614,4600.0
2006-12-01 12:45:00,42.81,42.82,42.8,42.81,13600.0,25.5614,25.5674,25.5554,25.5614,13600.0
2006-12-01 12:50:00,42.81,42.81,42.74,42.77,8800.0,25.5614,25.5614,25.5196,25.5375,8800.0
2006-12-01 12:55:00,42.77,42.79,42.74,42.76,13200.0,25.5375,25.5494,25.5196,25.5315,13200.0
2006-12-01 13:00:00,42.76,42.76,42.59,42.61,32800.0,25.5315,25.5315,25.43,25.442,32800.0
2006-12-01 13:05:00,42.63,42.67,42.62,42.63,17600.0,25.4539,25.4778,25.4479,25.4539,17600.0
2006-12-01 13:10:00,42.63,42.71,42.63,42.69,24200.0,25.4539,25.5017,25.4539,25.4897,24200.0
2006-12-01 13:15:00,42.69,42.7,42.68,42.68,3800.0,25.4897,25.4957,25.4838,25.4838,3800.0
2006-12-01 13:20:00,42.68,42.7,42.63,42.63,9800.0,25.4838,25.4957,25.4539,25.4539,9800.0
2006-12-01 13:25:00,42.64,42.72,42.59,42.6,21200.0,25.4599,25.5076,25.43,25.436,21200.0
2006-12-01 13:30:00,42.6,42.69,42.6,42.66,37000.0,25.436,25.4897,25.436,25.4718,37000.0
2006-12-01 13:35:00,42.64,42.64,42.56,42.58,37200.0,25.4599,25.4599,25.4121,25.4241,37200.0
2006-12-01 13:40:00,42.6,42.64,42.55,42.6,29400.0,25.436,25.4599,25.4061,25.436,29400.0
2006-12-01 13:45:00,42.6,42.6,42.57,42.6,11400.0,25.436,25.436,25.4181,25.436,11400.0
2006-12-01 13:50:00,42.59,42.59,42.51,42.55,33000.0,25.43,25.43,25.3823,25.4061,33000.0
2006-12-01 13:55:00,42.55,42.63,42.55,42.6,25800.0,25.4061,25.4539,25.4061,25.436,25800.0
2006-12-01 14:00:00,42.62,42.63,42.54,42.57,22400.0,25.4479,25.4539,25.4002,25.4181,22400.0
2006-12-01 14:05:00,42.56,42.56,42.45,42.52,59400.0,25.4121,25.4121,25.3464,25.3882,59400.0
2006-12-01 14:10:00,42.52,42.55,42.49,42.49,47200.0,25.3882,25.4061,25.3703,25.3703,47200.0
2006-12-01 14:15:00,42.51,42.51,42.42,42.44,36600.0,25.3823,25.3823,25.3285,25.3405,36600.0
2006-12-01 14:20:00,42.44,42.46,42.41,42.46,46200.0,25.3405,25.3524,25.3226,25.3524,46200.0
2006-12-01 14:25:00,42.46,42.49,42.41,42.42,52000.0,25.3524,25.3703,25.3226,25.3285,52000.0
2006-12-01 14:30:00,42.44,42.46,42.38,42.38,59600.0,25.3405,25.3524,25.3046,25.3046,59600.0
2006-12-01 14:35:00,42.38,42.4,42.3,42.34,57000.0,25.3046,25.3166,25.2569,25.2808,57000.0
2006-12-01 14:40:00,42.34,42.34,42.27,42.31,35400.0,25.2808,25.2808,25.239,25.2628,35400.0
2006-12-01 14:45:00,42.32,42.41,42.31,42.41,34400.0,25.2688,25.3226,25.2628,25.3226,34400.0
2006-12-01 14:50:00,42.42,42.42,42.37,42.38,28000.0,25.3285,25.3285,25.2987,25.3046,28000.0
2006-12-01 14:55:00,42.38,42.43,42.38,42.39,23400.0,25.3046,25.3345,25.3046,25.3106,23400.0
2006-12-01 15:00:00,42.39,42.48,42.38,42.45,41400.0,25.3106,25.3643,25.3046,25.3464,41400.0
2006-12-01 15:05:00,42.45,42.53,42.45,42.52,18000.0,25.3464,25.3942,25.3464,25.3882,18000.0
2006-12-01 15:10:00,42.52,42.52,42.45,42.45,35000.0,25.3882,25.3882,25.3464,25.3464,35000.0
2006-12-01 15:15:00,42.44,42.44,42.41,42.43,32600.0,25.3405,25.3405,25.3226,25.3345,32600.0
2006-12-01 15:20:00,42.43,42.45,42.38,42.4,47400.0,25.3345,25.3464,25.3046,25.3166,47400.0
2006-12-01 15:25:00,42.4,42.44,42.39,42.43,66600.0,25.3166,25.3405,25.3106,25.3345,66600.0
2006-12-01 15:30:00,42.43,42.44,42.35,42.42,77800.0,25.3345,25.3405,25.2867,25.3285,77800.0
2006-12-01 15:35:00,42.41,42.47,42.4,42.44,37000.0,25.3226,25.3584,25.3166,25.3405,37000.0
2006-12-01 15:40:00,42.44,42.54,42.44,42.54,43800.0,25.3405,25.4002,25.3405,25.4002,43800.0
2006-12-01 15:45:00,42.55,42.58,42.53,42.56,75200.0,25.4061,25.4241,25.3942,25.4121,75200.0
2006-12-01 15:50:00,42.56,42.61,42.56,42.58,71400.0,25.4121,25.442,25.4121,25.4241,71400.0
2006-12-01 15:55:00,42.59,42.59,42.55,42.59,78600.0,25.43,25.43,25.4061,25.43,78600.0
2006-12-04 09:30:00,42.89,42.9,42.76,42.79,99600.0,25.6092,25.6151,25.5315,25.5494,99600.0
2006-12-04 09:35:00,42.78,42.79,42.69,42.71,71800.0,25.5435,25.5494,25.4897,25.5017,71800.0
2006-12-04 09:40:00,42.71,42.72,42.49,42.49,88600.0,25.5017,25.5076,25.3703,25.3703,88600.0
2006-12-04 09:45:00,42.49,42.5,42.42,42.45,153600.0,25.3703,25.3763,25.3285,25.3464,153600.0
2006-12-04 09:50:00,42.45,42.5,42.4,42.5,109400.0,25.3464,25.3763,25.3166,25.3763,109400.0
2006-12-04 09:55:00,42.49,42.5,42.38,42.44,97200.0,25.3703,25.3763,25.3046,25.3405,97200.0
2006-12-04 10:00:00,42.44,42.5,42.43,42.47,131400.0,25.3405,25.3763,25.3345,25.3584,131400.0
2006-12-04 10:05:00,42.49,42.5,42.45,42.49,37200.0,25.3703,25.3763,25.3464,25.3703,37200.0
2006-12-04 10:10:00,42.49,42.49,42.47,42.47,42400.0,25.3703,25.3703,25.3584,25.3584,42400.0
2006-12-04 10:15:00,42.47,42.49,42.44,42.48,30200.0,25.3584,25.3703,25.3405,25.3643,30200.0
2006-12-04 10:20:00,42.48,42.5,42.46,42.48,74800.0,25.3643,25.3763,25.3524,25.3643,74800.0
2006-12-04 10:25:00,42.49,42.51,42.47,42.49,74000.0,25.3703,25.3823,25.3584,25.3703,74000.0
2006-12-04 10:30:00,42.49,42.5,42.46,42.46,28200.0,25.3703,25.3763,25.3524,25.3524,28200.0
2006-12-04 10:35:00,42.45,42.5,42.42,42.47,38600.0,25.3464,25.3763,25.3285,25.3584,38600.0
2006-12-04 10:40:00,42.46,42.49,42.46,42.49,18600.0,25.3524,25.3703,25.3524,25.3703,18600.0
2006-12-04 10:45:00,42.49,42.5,42.48,42.49,72000.0,25.3703,25.3763,25.3643,25.3703,72000.0
2006-12-04 10:50:00,42.5,42.5,42.49,42.49,36600.0,25.3763,25.3763,25.3703,25.3703,36600.0
2006-12-04 10:55:00,42.49,42.5,42.49,42.49,54600.0,25.3703,25.3763,25.3703,25.3703,54600.0
2006-12-04 11:00:00,42.49,42.5,42.49,42.49,71600.0,25.3703,25.3763,25.3703,25.3703,71600.0
2006-12-04 11:05:00,42.49,42.5,42.47,42.47,58400.0,25.3703,25.3763,25.3584,25.3584,58400.0
2006-12-04 11:10:00,42.47,42.5,42.46,42.48,129800.0,25.3584,25.3763,25.3524,25.3643,129800.0
2006-12-04 11:15:00,42.49,42.5,42.48,42.49,64400.0,25.3703,25.3763,25.3643,25.3703,64400.0
2006-12-04 11:20:00,42.49,42.5,42.49,42.49,51200.0,25.3703,25.3763,25.3703,25.3703,51200.0
2006-12-04 11:25:00,42.49,42.5,42.47,42.47,30200.0,25.3703,25.3763,25.3584,25.3584,30200.0
2006-12-04 11:30:00,42.48,42.49,42.44,42.48,39000.0,25.3643,25.3703,25.3405,25.3643,39000.0
2006-12-04 11:35:00,42.48,42.51,42.48,42.49,26400.0,25.3643,25.3823,25.3643,25.3703,26400.0
2006-12-04 11:40:00,42.49,42.5,42.49,42.49,21200.0,25.3703,25.3763,25.3703,25.3703,21200.0
2006-12-04 11:45:00,42.49,42.49,42.47,42.49,32000.0,25.3703,25.3703,25.3584,25.3703,32000.0
2006-12-04 11:50:00,42.49,42.49,42.49,42.49,27000.0,25.3703,25.3703,25.3703,25.3703,27000.0
2006-12-04 11:55:00,42.49,42.5,42.47,42.47,33400.0,25.3703,25.3763,25.3584,25.3584,33400.0
2006-12-04 12:00:00,42.47,42.47,42.42,42.47,33600.0,25.3584,25.3584,25.3285,25.3584,33600.0
2006-12-04 12:05:00,42.47,42.48,42.45,42.47,40000.0,25.3584,25.3643,25.3464,25.3584,40000.0
2006-12-04 12:10:00,42.47,42.5,42.47,42.49,27000.0,25.3584,25.3763,25.3584,25.3703,27000.0
2006-12-04 12:15:00,42.49,42.5,42.49,42.49,93200.0,25.3703,25.3763,25.3703,25.3703,93200.0
2006-12-04 12:20:00,42.49,42.52,42.45,42.49,56800.0,25.3703,25.3882,25.3464,25.3703,56800.0
2006-12-04 12:25:00,42.49,42.49,42.48,42.49,12200.0,25.3703,25.3703,25.3643,25.3703,12200.0
2006-12-04 12:30:00,42.48,42.5,42.44,42.49,60400.0,25.3643,25.3763,25.3405,25.3703,60400.0
2006-12-04 12:35:00,42.48,42.54,42.48,42.54,47000.0,25.3643,25.4002,25.3643,25.4002,47000.0
2006-12-04 12:40:00,42.53,42.53,42.48,42.49,22400.0,25.3942,25.3942,25.3643,25.3703,22400.0
2006-12-04 12:45:00,42.49,42.49,42.45,42.47,40600.0,25.3703,25.3703,25.3464,25.3584,40600.0
2006-12-04 12:50:00,42.46,42.48,42.46,42.46,48600.0,25.3524,25.3643,25.3524,25.3524,48600.0
2006-12-04 12:55:00,42.45,42.48,42.45,42.48,40600.0,25.3464,25.3643,25.3464,25.3643,40600.0
2006-12-04 13:00:00,42.48,42.52,42.47,42.52,41000.0,25.3643,25.3882,25.3584,25.3882,41000.0
2006-12-04 13:05:00,42.51,42.52,42.49,42.52,61200.0,25.3823,25.3882,25.3703,25.3882,61200.0
2006-12-04 13:10:00,42.53,42.55,42.5,42.52,35200.0,25.3942,25.4061,25.3763,25.3882,35200.0
2006-12-04 13:15:00,42.51,42.52,42.48,42.5,84000.0,25.3823,25.3882,25.3643,25.3763,84000.0
2006-12-04 13:20:00,42.5,42.5,42.49,42.5,61000.0,25.3763,25.3763,25.3703,25.3763,61000.0
2006-12-04 13:25:00,42.5,42.51,42.49,42.51,33400.0,25.3763,25.3823,25.3703,25.3823,33400.0
2006-12-04 13:30:00,42.51,42.51,42.49,42.49,64200.0,25.3823,25.3823,25.3703,25.3703,64200.0
2006-12-04 13:35:00,42.49,42.51,42.48,42.5,60800.0,25.3703,25.3823,25.3643,25.3763,60800.0
2006-12-04 13:40:00,42.49,42.52,42.49,42.51,54400.0,25.3703,25.3882,25.3703,25.3823,54400.0
2006-12-04 13:45:00,42.51,42.51,42.47,42.48,52000.0,25.3823,25.3823,25.3584,25.3643,52000.0
2006-12-04 13:50:00,42.47,42.49,42.45,42.46,214600.0,25.3584,25.3703,25.3464,25.3524,214600.0
2006-12-04 13:55:00,42.46,42.49,42.45,42.49,23800.0,25.3524,25.3703,25.3464,25.3703,23800.0
2006-12-04 14:00:00,42.49,42.51,42.49,42.49,121600.0,25.3703,25.3823,25.3703,25.3703,121600.0
2006-12-04 14:05:00,42.5,42.52,42.5,42.5,55200.0,25.3763,25.3882,25.3763,25.3763,55200.0
2006-12-04 14:10:00,42.51,42.52,42.49,42.52,40800.0,25.3823,25.3882,25.3703,25.3882,40800.0
2006-12-04 14:15:00,42.52,42.52,42.49,42.52,71200.0,25.3882,25.3882,25.3703,25.3882,71200.0
2006-12-04 14:20:00,42.52,42.52,42.49,42.52,47400.0,25.3882,25.3882,25.3703,25.3882,47400.0
2006-12-04 14:25:00,42.52,42.54,42.51,42.52,28000.0,25.3882,25.4002,25.3823,25.3882,28000.0
2006-12-04 14:30:00,42.52,42.55,42.52,42.52,46400.0,25.3882,25.4061,25.3882,25.3882,46400.0
2006-12-04 14:35:00,42.52,42.56,42.52,42.56,24600.0,25.3882,25.4121,25.3882,25.4121,24600.0
2006-12-04 14:40:00,42.55,42.58,42.54,42.56,63200.0,25.4061,25.4241,25.4002,25.4121,63200.0
2006-12-04 14:45:00,42.57,42.6,42.57,42.6,43400.0,25.4181,25.436,25.4181,25.436,43400.0
2006-12-04 14:50:00,42.6,42.66,42.6,42.66,37600.0,25.436,25.4718,25.436,25.4718,37600.0
2006-12-04 14:55:00,42.68,42.76,42.68,42.74,85200.0,25.4838,25.5315,25.4838,25.5196,85200.0
2006-12-04 15:00:00,42.74,42.76,42.7,42.73,94400.0,25.5196,25.5315,25.4957,25.5136,94400.0
2006-12-04 15:05:00,42.73,42.74,42.7,42.71,74000.0,25.5136,25.5196,25.4957,25.5017,74000.0
2006-12-04 15:10:00,42.71,42.75,42.71,42.74,64400.0,25.5017,25.5256,25.5017,25.5196,64400.0
2006-12-04 15:15:00,42.74,42.76,42.73,42.75,66800.0,25.5196,25.5315,25.5136,25.5256,66800.0
2006-12-04 15:20:00,42.74,42.76,42.73,42.74,52600.0,25.5196,25.5315,25.5136,25.5196,52600.0
2006-12-04 15:25:00,42.74,42.75,42.74,42.74,46600.0,25.5196,25.5256,25.5196,25.5196,46600.0
2006-12-04 15:30:00,42.74,42.74,42.63,42.7,79800.0,25.5196,25.5196,25.4539,25.4957,79800.0
2006-12-04 15:35:00,42.7,42.75,42.7,42.73,74000.0,25.4957,25.5256,25.4957,25.5136,74000.0
2006-12-04 15:40:00,42.73,42.74,42.65,42.65,61800.0,25.5136,25.5196,25.4659,25.4659,61800.0
2006-12-04 15:45:00,42.64,42.66,42.59,42.59,57400.0,25.4599,25.4718,25.43,25.43,57400.0
2006-12-04 15:50:00,42.59,42.62,42.55,42.56,57600.0,25.43,25.4479,25.4061,25.4121,57600.0
2006-12-04 15:55:00,42.56,42.6,42.56,42.57,120000.0,25.4121,25.436,25.4121,25.4181,120000.0
2006-12-05 09:30:00,43.26,43.27,43.08,43.08,227000.0,25.8301,25.836,25.7226,25.7226,227000.0
2006-12-05 09:35:00,43.08,43.1,42.97,42.99,91400.0,25.7226,25.7345,25.6569,25.6689,91400.0
2006-12-05 09:40:00,42.99,43.18,42.99,43.18,113200.0,25.6689,25.7823,25.6689,25.7823,113200.0
2006-12-05 09:45:00,43.18,43.19,43.13,43.13,79200.0,25.7823,25.7883,25.7525,25.7525,79200.0
2006-12-05 09:50:00,43.13,43.15,43.07,43.07,121400.0,25.7525,25.7644,25.7166,25.7166,121400.0
2006-12-05 09:55:00,43.08,43.08,42.95,42.95,111400.0,25.7226,25.7226,25.645,25.645,111400.0
2006-12-05 10:00:00,42.95,43.18,42.95,43.13,109000.0,25.645,25.7823,25.645,25.7525,109000.0
2006-12-05 10:05:00,43.13,43.2,43.06,43.2,116200.0,25.7525,25.7943,25.7107,25.7943,116200.0
2006-12-05 10:10:00,43.2,43.3,43.19,43.3,76200.0,25.7943,25.854,25.7883,25.854,76200.0
2006-12-05 10:15:00,43.31,43.35,43.26,43.28,69600.0,25.8599,25.8838,25.8301,25.842,69600.0
2006-12-05 10:20:00,43.28,43.28,43.2,43.2,57200.0,25.842,25.842,25.7943,25.7943,57200.0
2006-12-05 10:25:00,43.2,43.22,43.15,43.22,57400.0,25.7943,25.8062,25.7644,25.8062,57400.0
2006-12-05 10:30:00,43.21,43.24,43.2,43.22,39000.0,25.8002,25.8181,25.7943,25.8062,39000.0
2006-12-05 10:35:00,43.22,43.24,43.17,43.21,64200.0,25.8062,25.8181,25.7763,25.8002,64200.0
2006-12-05 10:40:00,43.21,43.23,43.13,43.14,96600.0,25.8002,25.8122,25.7525,25.7584,96600.0
2006-12-05 10:45:00,43.13,43.16,43.1,43.16,46600.0,25.7525,25.7704,25.7345,25.7704,46600.0
2006-12-05 10:50:00,43.16,43.25,43.16,43.2,42800.0,25.7704,25.8241,25.7704,25.7943,42800.0
2006-12-05 10:55:00,43.21,43.27,43.21,43.27,38800.0,25.8002,25.836,25.8002,25.836,38800.0
2006-12-05 11:00:00,43.26,43.33,43.25,43.33,50000.0,25.8301,25.8719,25.8241,25.8719,50000.0
2006-12-05 11:05:00,43.32,43.33,43.22,43.24,36400.0,25.8659,25.8719,25.8062,25.8181,36400.0
2006-12-05 11:10:00,43.24,43.25,43.23,43.25,25600.0,25.8181,25.8241,25.8122,25.8241,25600.0
2006-12-05 11:15:00,43.24,43.29,43.24,43.25,48800.0,25.8181,25.848,25.8181,25.8241,48800.0
2006-12-05 11:20:00,43.25,43.25,43.18,43.23,34600.0,25.8241,25.8241,25.7823,25.8122,34600.0
2006-12-05 11:25:00,43.24,43.26,43.23,43.26,26000.0,25.8181,25.8301,25.8122,25.8301,26000.0
2006-12-05 11:30:00,43.27,43.33,43.25,43.3,58200.0,25.836,25.8719,25.8241,25.854,58200.0
2006-12-05 11:35:00,43.3,43.34,43.29,43.34,31600.0,25.854,25.8778,25.848,25.8778,31600.0
2006-12-05 11:40:00,43.33,43.38,43.33,43.38,90400.0,25.8719,25.9017,25.8719,25.9017,90400.0
2006-12-05 11:45:00,43.38,43.38,43.33,43.37,33600.0,25.9017,25.9017,25.8719,25.8958,33600.0
2006-12-05 11:50:00,43.37,43.39,43.34,43.39,51000.0,25.8958,25.9077,25.8778,25.9077,51000.0
2006-12-05 11:55:00,43.38,43.39,43.34,43.34,56000.0,25.9017,25.9077,25.8778,25.8778,56000.0
2006-12-05 12:00:00,43.33,43.35,43.27,43.3,44600.0,25.8719,25.8838,25.836,25.854,44600.0
2006-12-05 12:05:00,43.3,43.34,43.29,43.31,56200.0,25.854,25.8778,25.848,25.8599,56200.0
2006-12-05 12:10:00,43.31,43.38,43.31,43.38,42200.0,25.8599,25.9017,25.8599,25.9017,42200.0
2006-12-05 12:15:00,43.38,43.41,43.38,43.38,50000.0,25.9017,25.9196,25.9017,25.9017,50000.0
2006-12-05 12:20:00,43.38,43.42,43.38,43.38,39800.0,25.9017,25.9256,25.9017,25.9017,39800.0
2006-12-05 12:25:00,43.38,43.38,43.32,43.33,31800.0,25.9017,25.9017,25.8659,25.8719,31800.0
2006-12-05 12:30:00,43.33,43.37,43.3,43.37,50800.0,25.8719,25.8958,25.854,25.8958,50800.0
2006-12-05 12:35:00,43.36,43.36,43.32,43.33,31800.0,25.8898,25.8898,25.8659,25.8719,31800.0
2006-12-05 12:40:00,43.33,43.34,43.3,43.33,28000.0,25.8719,25.8778,25.854,25.8719,28000.0
2006-12-05 12:45:00,43.33,43.35,43.3,43.33,35000.0,25.8719,25.8838,25.854,25.8719,35000.0
2006-12-05 12:50:00,43.33,43.42,43.31,43.42,34400.0,25.8719,25.9256,25.8599,25.9256,34400.0
2006-12-05 12:55:00,43.42,43.42,43.37,43.38,37200.0,25.9256,25.9256,25.8958,25.9017,37200.0
2006-12-05 13:00:00,43.38,43.38,43.31,43.32,39000.0,25.9017,25.9017,25.8599,25.8659,39000.0
2006-12-05 13:05:00,43.33,43.35,43.3,43.3,25800.0,25.8719,25.8838,25.854,25.854,25800.0
2006-12-05 13:10:00,43.31,43.34,43.3,43.31,35800.0,25.8599,25.8778,25.854,25.8599,35800.0
2006-12-05 13:15:00,43.31,43.31,43.29,43.3,20400.0,25.8599,25.8599,25.848,25.854,20400.0
2006-12-05 13:20:00,43.3,43.3,43.18,43.18,54600.0,25.854,25.854,25.7823,25.7823,54600.0
2006-12-05 13:25:00,43.17,43.23,43.17,43.22,28800.0,25.7763,25.8122,25.7763,25.8062,28800.0
2006-12-05 13:30:00,43.22,43.24,43.18,43.19,19400.0,25.8062,25.8181,25.7823,25.7883,19400.0
2006-12-05 13:35:00,43.18,43.21,43.18,43.19,21000.0,25.7823,25.8002,25.7823,25.7883,21000.0
2006-12-05 13:40:00,43.19,43.21,43.18,43.19,18200.0,25.7883,25.8002,25.7823,25.7883,18200.0
2006-12-05 13:45:00,43.19,43.23,43.18,43.21,20400.0,25.7883,25.8122,25.7823,25.8002,20400.0
2006-12-05 13:50:00,43.21,43.22,43.17,43.17,16400.0,25.8002,25.8062,25.7763,25.7763,16400.0
2006-12-05 13:55:00,43.17,43.18,43.15,43.16,13400.0,25.7763,25.7823,25.7644,25.7704,13400.0
2006-12-05 14:00:00,43.16,43.2,43.16,43.17,45200.0,25.7704,25.7943,25.7704,25.7763,45200.0
2006-12-05 14:05:00,43.18,43.21,43.17,43.18,29400.0,25.7823,25.8002,25.7763,25.7823,29400.0
2006-12-05 14:10:00,43.19,43.21,43.16,43.16,34200.0,25.7883,25.8002,25.7704,25.7704,34200.0
2006-12-05 14:15:00,43.15,43.22,43.15,43.22,37200.0,25.7644,25.8062,25.7644,25.8062,37200.0
2006-12-05 14:20:00,43.23,43.26,43.2,43.23,38400.0,25.8122,25.8301,25.7943,25.8122,38400.0
2006-12-05 14:25:00,43.23,43.24,43.15,43.21,62600.0,25.8122,25.8181,25.7644,25.8002,62600.0
2006-12-05 14:30:00,43.21,43.23,43.17,43.22,29200.0,25.8002,25.8122,25.7763,25.8062,29200.0
2006-12-05 14:35:00,43.21,43.26,43.21,43.26,21400.0,25.8002,25.8301,25.8002,25.8301,21400.0
2006-12-05 14:40:00,43.27,43.27,43.2,43.24,43800.0,25.836,25.836,25.7943,25.8181,43800.0
2006-12-05 14:45:00,43.25,43.27,43.22,43.23,33000.0,25.8241,25.836,25.8062,25.8122,33000.0
2006-12-05 14:50:00,43.23,43.27,43.23,43.27,29600.0,25.8122,25.836,25.8122,25.836,29600.0
2006-12-05 14:55:00,43.27,43.31,43.26,43.3,49200.0,25.836,25.8599,25.8301,25.854,49200.0
2006-12-05 15:00:00,43.3,43.35,43.3,43.32,61200.0,25.854,25.8838,25.854,25.8659,61200.0
2006-12-05 15:05:00,43.32,43.32,43.24,43.27,40800.0,25.8659,25.8659,25.8181,25.836,40800.0
2006-12-05 15:10:00,43.27,43.29,43.22,43.27,46000.0,25.836,25.848,25.8062,25.836,46000.0
2006-12-05 15:15:00,43.28,43.33,43.27,43.27,51000.0,25.842,25.8719,25.836,25.836,51000.0
2006-12-05 15:20:00,43.27,43.29,43.27,43.29,17600.0,25.836,25.848,25.836,25.848,17600.0
2006-12-05 15:25:00,43.29,43.3,43.27,43.27,24400.0,25.848,25.854,25.836,25.836,24400.0
2006-12-05 15:30:00,43.28,43.31,43.25,43.27,58200.0,25.842,25.8599,25.8241,25.836,58200.0
2006-12-05 15:35:00,43.27,43.35,43.27,43.34,52800.0,25.836,25.8838,25.836,25.8778,52800.0
2006-12-05 15:40:00,43.33,43.4,43.3,43.4,62200.0,25.8719,25.9137,25.854,25.9137,62200.0
2006-12-05 15:45:00,43.4,43.4,43.35,43.38,54600.0,25.9137,25.9137,25.8838,25.9017,54600.0
2006-12-05 15:50:00,43.38,43.41,43.38,43.38,87400.0,25.9017,25.9196,25.9017,25.9017,87400.0
2006-12-05 15:55:00,43.37,43.42,43.37,43.41,118600.0,25.8958,25.9256,25.8958,25.9196,118600.0
2006-12-06 09:30:00,43.47,43.47,43.33,43.34,95400.0,25.9555,25.9555,25.8719,25.8778,95400.0
2006-12-06 09:35:00,43.33,43.43,43.3,43.42,39000.0,25.8719,25.9316,25.854,25.9256,39000.0
2006-12-06 09:40:00,43.42,43.43,43.35,43.37,68600.0,25.9256,25.9316,25.8838,25.8958,68600.0
2006-12-06 09:45:00,43.37,43.41,43.31,43.32,67600.0,25.8958,25.9196,25.8599,25.8659,67600.0
2006-12-06 09:50:00,43.32,43.35,43.2,43.21,27800.0,25.8659,25.8838,25.7943,25.8002,27800.0
2006-12-06 09:55:00,43.21,43.23,43.17,43.18,28600.0,25.8002,25.8122,25.7763,25.7823,28600.0
2006-12-06 10:00:00,43.18,43.18,43.08,43.1,58200.0,25.7823,25.7823,25.7226,25.7345,58200.0
2006-12-06 10:05:00,43.1,43.12,43.02,43.02,57600.0,25.7345,25.7465,25.6868,25.6868,57600.0
2006-12-06 10:10:00,43.01,43.06,42.99,43.01,53600.0,25.6808,25.7107,25.6689,25.6808,53600.0
2006-12-06 10:15:00,43.01,43.07,43.0,43.04,39000.0,25.6808,25.7166,25.6748,25.6987,39000.0
2006-12-06 10:20:00,43.05,43.19,43.05,43.1,57400.0,25.7047,25.7883,25.7047,25.7345,57400.0
2006-12-06 10:25:00,43.1,43.21,43.1,43.18,46800.0,25.7345,25.8002,25.7345,25.7823,46800.0
2006-12-06 10:30:00,43.18,43.18,43.02,43.03,49000.0,25.7823,25.7823,25.6868,25.6927,49000.0
2006-12-06 10:35:00,43.04,43.08,42.98,42.99,36200.0,25.6987,25.7226,25.6629,25.6689,36200.0
2006-12-06 10:40:00,42.98,43.02,42.93,43.01,60200.0,25.6629,25.6868,25.633,25.6808,60200.0
2006-12-06 10:45:00,43.01,43.16,43.0,43.15,76600.0,25.6808,25.7704,25.6748,25.7644,76600.0
2006-12-06 10:50:00,43.15,43.17,43.13,43.17,107400.0,25.7644,25.7763,25.7525,25.7763,107400.0
2006-12-06 10:55:00,43.16,43.16,43.13,43.13,54200.0,25.7704,25.7704,25.7525,25.7525,54200.0
2006-12-06 11:00:00,43.13,43.13,43.07,43.1,37400.0,25.7525,25.7525,25.7166,25.7345,37400.0
2006-12-06 11:05:00,43.1,43.12,43.09,43.12,15600.0,25.7345,25.7465,25.7286,25.7465,15600.0
2006-12-06 11:10:00,43.12,43.12,43.06,43.09,46000.0,25.7465,25.7465,25.7107,25.7286,46000.0
2006-12-06 11:15:00,43.08,43.1,43.07,43.09,20400.0,25.7226,25.7345,25.7166,25.7286,20400.0
2006-12-06 11:20:00,43.09,43.1,43.09,43.09,22600.0,25.7286,25.7345,25.7286,25.7286,22600.0
2006-12-06 11:25:00,43.09,43.1,43.05,43.07,31400.0,25.7286,25.7345,25.7047,25.7166,31400.0
2006-12-06 11:30:00,43.06,43.07,43.05,43.07,17800.0,25.7107,25.7166,25.7047,25.7166,17800.0
2006-12-06 11:35:00,43.07,43.09,43.05,43.08,28600.0,25.7166,25.7286,25.7047,25.7226,28600.0
2006-12-06 11:40:00,43.07,43.13,43.06,43.1,68800.0,25.7166,25.7525,25.7107,25.7345,68800.0
2006-12-06 11:45:00,43.1,43.12,43.1,43.11,30400.0,25.7345,25.7465,25.7345,25.7405,30400.0
2006-12-06 11:50:00,43.11,43.12,43.1,43.12,15000.0,25.7405,25.7465,25.7345,25.7465,15000.0
2006-12-06 11:55:00,43.12,43.13,43.09,43.1,29800.0,25.7465,25.7525,25.7286,25.7345,29800.0
2006-12-06 12:00:00,43.09,43.13,43.07,43.08,41200.0,25.7286,25.7525,25.7166,25.7226,41200.0
2006-12-06 12:05:00,43.08,43.1,43.07,43.09,62000.0,25.7226,25.7345,25.7166,25.7286,62000.0
2006-12-06 12:10:00,43.1,43.12,43.08,43.1,36400.0,25.7345,25.7465,25.7226,25.7345,36400.0
2006-12-06 12:15:00,43.1,43.13,43.08,43.11,25600.0,25.7345,25.7525,25.7226,25.7405,25600.0
2006-12-06 12:20:00,43.1,43.1,43.04,43.05,26400.0,25.7345,25.7345,25.6987,25.7047,26400.0
2006-12-06 12:25:00,43.05,43.09,43.05,43.07,29200.0,25.7047,25.7286,25.7047,25.7166,29200.0
2006-12-06 12:30:00,43.07,43.08,43.05,43.06,14800.0,25.7166,25.7226,25.7047,25.7107,14800.0
2006-12-06 12:35:00,43.06,43.09,43.06,43.07,11400.0,25.7107,25.7286,25.7107,25.7166,11400.0
2006-12-06 12:40:00,43.07,43.08,43.05,43.08,19800.0,25.7166,25.7226,25.7047,25.7226,19800.0
2006-12-06 12:45:00,43.08,43.09,43.06,43.06,20000.0,25.7226,25.7286,25.7107,25.7107,20000.0
2006-12-06 12:50:00,43.06,43.1,43.06,43.08,24400.0,25.7107,25.7345,25.7107,25.7226,24400.0
2006-12-06 12:55:00,43.08,43.1,43.08,43.09,4600.0,25.7226,25.7345,25.7226,25.7286,4600.0
2006-12-06 13:00:00,43.09,43.14,43.08,43.14,38600.0,25.7286,25.7584,25.7226,25.7584,38600.0
2006-12-06 13:05:00,43.13,43.19,43.13,43.17,31800.0,25.7525,25.7883,25.7525,25.7763,31800.0
2006-12-06 13:10:00,43.16,43.17,43.1,43.13,50000.0,25.7704,25.7763,25.7345,25.7525,50000.0
2006-12-06 13:15:00,43.12,43.12,43.1,43.11,20600.0,25.7465,25.7465,25.7345,25.7405,20600.0
2006-12-06 13:20:00,43.12,43.14,43.1,43.1,26600.0,25.7465,25.7584,25.7345,25.7345,26600.0
2006-12-06 13:25:00,43.11,43.12,43.1,43.12,27400.0,25.7405,25.7465,25.7345,25.7465,27400.0
2006-12-06 13:30:00,43.11,43.13,43.1,43.1,25600.0,25.7405,25.7525,25.7345,25.7345,25600.0
2006-12-06 13:35:00,43.1,43.12,43.1,43.11,33800.0,25.7345,25.7465,25.7345,25.7405,33800.0
2006-12-06 13:40:00,43.1,43.12,43.09,43.1,44000.0,25.7345,25.7465,25.7286,25.7345,44000.0
2006-12-06 13:45:00,43.1,43.11,43.09,43.09,16000.0,25.7345,25.7405,25.7286,25.7286,16000.0
2006-12-06 13:50:00,43.09,43.1,43.08,43.08,34200.0,25.7286,25.7345,25.7226,25.7226,34200.0
2006-12-06 13:55:00,43.09,43.11,43.08,43.1,26000.0,25.7286,25.7405,25.7226,25.7345,26000.0
2006-12-06 14:00:00,43.09,43.1,43.05,43.06,40400.0,25.7286,25.7345,25.7047,25.7107,40400.0
2006-12-06 14:05:00,43.06,43.08,43.06,43.07,10600.0,25.7107,25.7226,25.7107,25.7166,10600.0
2006-12-06 14:10:00,43.07,43.07,43.04,43.05,13600.0,25.7166,25.7166,25.6987,25.7047,13600.0
2006-12-06 14:15:00,43.05,43.09,43.05,43.09,15400.0,25.7047,25.7286,25.7047,25.7286,15400.0
2006-12-06 14:20:00,43.1,43.14,43.1,43.13,23600.0,25.7345,25.7584,25.7345,25.7525,23600.0
2006-12-06 14:25:00,43.12,43.14,43.1,43.1,21400.0,25.7465,25.7584,25.7345,25.7345,21400.0
2006-12-06 14:30:00,43.1,43.11,43.07,43.09,36200.0,25.7345,25.7405,25.7166,25.7286,36200.0
2006-12-06 14:35:00,43.08,43.08,43.02,43.04,24200.0,25.7226,25.7226,25.6868,25.6987,24200.0
2006-12-06 14:40:00,43.04,43.08,43.04,43.07,27200.0,25.6987,25.7226,25.6987,25.7166,27200.0
2006-12-06 14:45:00,43.07,43.09,43.06,43.06,43800.0,25.7166,25.7286,25.7107,25.7107,43800.0
2006-12-06 14:50:00,43.06,43.09,43.05,43.07,38400.0,25.7107,25.7286,25.7047,25.7166,38400.0
2006-12-06 14:55:00,43.06,43.06,43.03,43.05,21600.0,25.7107,25.7107,25.6927,25.7047,21600.0
2006-12-06 15:00:00,43.05,43.05,43.02,43.05,20600.0,25.7047,25.7047,25.6868,25.7047,20600.0
2006-12-06 15:05:00,43.05,43.08,43.05,43.05,34200.0,25.7047,25.7226,25.7047,25.7047,34200.0
2006-12-06 15:10:00,43.05,43.05,43.01,43.03,49800.0,25.7047,25.7047,25.6808,25.6927,49800.0
2006-12-06 15:15:00,43.03,43.04,43.01,43.01,34600.0,25.6927,25.6987,25.6808,25.6808,34600.0
2006-12-06 15:20:00,43.01,43.02,43.0,43.01,39200.0,25.6808,25.6868,25.6748,25.6808,39200.0
2006-12-06 15:25:00,43.01,43.03,42.99,43.01,40600.0,25.6808,25.6927,25.6689,25.6808,40600.0
2006-12-06 15:30:00,43.01,43.05,43.01,43.04,31600.0,25.6808,25.7047,25.6808,25.6987,31600.0
2006-12-06 15:35:00,43.04,43.1,43.04,43.09,39400.0,25.6987,25.7345,25.6987,25.7286,39400.0
2006-12-06 15:40:00,43.09,43.1,43.08,43.09,27800.0,25.7286,25.7345,25.7226,25.7286,27800.0
2006-12-06 15:45:00,43.1,43.1,43.04,43.06,31000.0,25.7345,25.7345,25.6987,25.7107,31000.0
2006-12-06 15:50:00,43.06,43.12,43.06,43.12,30200.0,25.7107,25.7465,25.7107,25.7465,30200.0
2006-12-06 15:55:00,43.12,43.12,43.07,43.08,57200.0,25.7465,25.7465,25.7166,25.7226,57200.0
2006-12-07 09:30:00,43.45,43.47,43.38,43.38,75800.0,25.9435,25.9555,25.9017,25.9017,75800.0
2006-12-07 09:35:00,43.38,43.63,43.38,43.63,75800.0,25.9017,26.051,25.9017,26.051,75800.0
2006-12-07 09:40:00,43.63,43.67,43.57,43.58,53600.0,26.051,26.0749,26.0152,26.0211,53600.0
2006-12-07 09:45:00,43.59,43.72,43.56,43.71,47600.0,26.0271,26.1047,26.0092,26.0988,47600.0
2006-12-07 09:50:00,43.71,43.81,43.69,43.76,41200.0,26.0988,26.1585,26.0868,26.1286,41200.0
2006-12-07 09:55:00,43.76,43.77,43.59,43.59,56800.0,26.1286,26.1346,26.0271,26.0271,56800.0
2006-12-07 10:00:00,43.59,43.6,43.51,43.52,25200.0,26.0271,26.0331,25.9794,25.9853,25200.0
2006-12-07 10:05:00,43.51,43.51,43.38,43.44,42800.0,25.9794,25.9794,25.9017,25.9376,42800.0
2006-12-07 10:10:00,43.41,43.42,43.3,43.3,47200.0,25.9196,25.9256,25.854,25.854,47200.0
2006-12-07 10:15:00,43.3,43.32,43.26,43.32,28000.0,25.854,25.8659,25.8301,25.8659,28000.0
2006-12-07 10:20:00,43.31,43.47,43.31,43.45,43600.0,25.8599,25.9555,25.8599,25.9435,43600.0
2006-12-07 10:25:00,43.45,43.52,43.42,43.43,41400.0,25.9435,25.9853,25.9256,25.9316,41400.0
2006-12-07 10:30:00,43.42,43.42,43.34,43.38,19400.0,25.9256,25.9256,25.8778,25.9017,19400.0
2006-12-07 10:35:00,43.39,43.41,43.35,43.36,16800.0,25.9077,25.9196,25.8838,25.8898,16800.0
2006-12-07 10:40:00,43.35,43.38,43.15,43.17,61600.0,25.8838,25.9017,25.7644,25.7763,61600.0
2006-12-07 10:45:00,43.16,43.17,42.97,43.11,82400.0,25.7704,25.7763,25.6569,25.7405,82400.0
2006-12-07 10:50:00,43.11,43.17,43.11,43.16,45400.0,25.7405,25.7763,25.7405,25.7704,45400.0
2006-12-07 10:55:00,43.16,43.18,43.12,43.12,28600.0,25.7704,25.7823,25.7465,25.7465,28600.0
2006-12-07 11:00:00,43.11,43.14,43.07,43.13,34400.0,25.7405,25.7584,25.7166,25.7525,34400.0
2006-12-07 11:05:00,43.13,43.13,43.04,43.04,24000.0,25.7525,25.7525,25.6987,25.6987,24000.0
2006-12-07 11:10:00,43.04,43.04,43.01,43.01,40400.0,25.6987,25.6987,25.6808,25.6808,40400.0
2006-12-07 11:15:00,43.02,43.04,42.99,43.01,48800.0,25.6868,25.6987,25.6689,25.6808,48800.0
2006-12-07 11:20:00,43.01,43.01,42.98,43.01,28800.0,25.6808,25.6808,25.6629,25.6808,28800.0
2006-12-07 11:25:00,43.01,43.01,42.99,42.99,40200.0,25.6808,25.6808,25.6689,25.6689,40200.0
2006-12-07 11:30:00,43.0,43.05,43.0,43.03,31400.0,25.6748,25.7047,25.6748,25.6927,31400.0
2006-12-07 11:35:00,43.04,43.1,43.04,43.1,21800.0,25.6987,25.7345,25.6987,25.7345,21800.0
2006-12-07 11:40:00,43.1,43.1,43.08,43.08,22600.0,25.7345,25.7345,25.7226,25.7226,22600.0
2006-12-07 11:45:00,43.08,43.09,43.05,43.08,19200.0,25.7226,25.7286,25.7047,25.7226,19200.0
2006-12-07 11:50:00,43.08,43.11,43.08,43.1,21600.0,25.7226,25.7405,25.7226,25.7345,21600.0
2006-12-07 11:55:00,43.11,43.16,43.11,43.13,20800.0,25.7405,25.7704,25.7405,25.7525,20800.0
2006-12-07 12:00:00,43.13,43.15,43.12,43.13,12200.0,25.7525,25.7644,25.7465,25.7525,12200.0
2006-12-07 12:05:00,43.15,43.18,43.09,43.12,24200.0,25.7644,25.7823,25.7286,25.7465,24200.0
2006-12-07 12:10:00,43.12,43.14,43.09,43.11,32000.0,25.7465,25.7584,25.7286,25.7405,32000.0
2006-12-07 12:15:00,43.1,43.17,43.1,43.17,11400.0,25.7345,25.7763,25.7345,25.7763,11400.0
2006-12-07 12:20:00,43.17,43.21,43.17,43.21,11000.0,25.7763,25.8002,25.7763,25.8002,11000.0
2006-12-07 12:25:00,43.21,43.27,43.21,43.24,53600.0,25.8002,25.836,25.8002,25.8181,53600.0
2006-12-07 12:30:00,43.24,43.24,43.22,43.23,17800.0,25.8181,25.8181,25.8062,25.8122,17800.0
2006-12-07 12:35:00,43.23,43.24,43.21,43.21,13600.0,25.8122,25.8181,25.8002,25.8002,13600.0
2006-12-07 12:40:00,43.22,43.27,43.2,43.26,13800.0,25.8062,25.836,25.7943,25.8301,13800.0
2006-12-07 12:45:00,43.26,43.26,43.2,43.22,17800.0,25.8301,25.8301,25.7943,25.8062,17800.0
2006-12-07 12:50:00,43.21,43.25,43.17,43.25,32400.0,25.8002,25.8241,25.7763,25.8241,32400.0
2006-12-07 12:55:00,43.25,43.26,43.23,43.24,34600.0,25.8241,25.8301,25.8122,25.8181,34600.0
2006-12-07 13:00:00,43.23,43.24,43.21,43.22,32600.0,25.8122,25.8181,25.8002,25.8062,32600.0
2006-12-07 13:05:00,43.22,43.23,43.2,43.2,14000.0,25.8062,25.8122,25.7943,25.7943,14000.0
2006-12-07 13:10:00,43.19,43.22,43.19,43.21,10600.0,25.7883,25.8062,25.7883,25.8002,10600.0
2006-12-07 13:15:00,43.21,43.24,43.2,43.24,10400.0,25.8002,25.8181,25.7943,25.8181,10400.0
2006-12-07 13:20:00,43.23,43.24,43.21,43.22,39200.0,25.8122,25.8181,25.8002,25.8062,39200.0
2006-12-07 13:25:00,43.22,43.26,43.21,43.24,23600.0,25.8062,25.8301,25.8002,25.8181,23600.0
2006-12-07 13:30:00,43.24,43.27,43.24,43.24,26800.0,25.8181,25.836,25.8181,25.8181,26800.0
2006-12-07 13:35:00,43.24,43.25,43.22,43.22,12800.0,25.8181,25.8241,25.8062,25.8062,12800.0
2006-12-07 13:40:00,43.22,43.23,43.17,43.18,17200.0,25.8062,25.8122,25.7763,25.7823,17200.0
2006-12-07 13:45:00,43.19,43.22,43.18,43.21,18000.0,25.7883,25.8062,25.7823,25.8002,18000.0
2006-12-07 13:50:00,43.22,43.22,43.19,43.19,11200.0,25.8062,25.8062,25.7883,25.7883,11200.0
2006-12-07 13:55:00,43.18,43.19,43.12,43.13,28800.0,25.7823,25.7883,25.7465,25.7525,28800.0
2006-12-07 14:00:00,43.13,43.13,43.07,43.1,21400.0,25.7525,25.7525,25.7166,25.7345,21400.0
2006-12-07 14:05:00,43.1,43.13,43.09,43.09,19200.0,25.7345,25.7525,25.7286,25.7286,19200.0
2006-12-07 14:10:00,43.07,43.11,43.05,43.1,24600.0,25.7166,25.7405,25.7047,25.7345,24600.0
2006-12-07 14:15:00,43.1,43.1,43.08,43.08,17200.0,25.7345,25.7345,25.7226,25.7226,17200.0
2006-12-07 14:20:00,43.08,43.08,43.05,43.05,16400.0,25.7226,25.7226,25.7047,25.7047,16400.0
2006-12-07 14:25:00,43.05,43.05,42.99,43.0,33200.0,25.7047,25.7047,25.6689,25.6748,33200.0
2006-12-07 14:30:00,42.99,43.05,42.99,43.02,20600.0,25.6689,25.7047,25.6689,25.6868,20600.0
2006-12-07 14:35:00,43.02,43.07,43.02,43.07,13800.0,25.6868,25.7166,25.6868,25.7166,13800.0
2006-12-07 14:40:00,43.07,43.1,43.07,43.09,27400.0,25.7166,25.7345,25.7166,25.7286,27400.0
2006-12-07 14:45:00,43.09,43.11,43.08,43.08,12000.0,25.7286,25.7405,25.7226,25.7226,12000.0
2006-12-07 14:50:00,43.09,43.1,43.06,43.07,29000.0,25.7286,25.7345,25.7107,25.7166,29000.0
2006-12-07 14:55:00,43.07,43.08,43.04,43.04,15600.0,25.7166,25.7226,25.6987,25.6987,15600.0
2006-12-07 15:00:00,43.04,43.04,42.98,43.0,41200.0,25.6987,25.6987,25.6629,25.6748,41200.0
2006-12-07 15:05:00,42.99,43.05,42.99,43.0,22800.0,25.6689,25.7047,25.6689,25.6748,22800.0
2006-12-07 15:10:00,43.0,43.04,42.99,43.01,30800.0,25.6748,25.6987,25.6689,25.6808,30800.0
2006-12-07 15:15:00,43.0,43.06,42.99,43.06,28400.0,25.6748,25.7107,25.6689,25.7107,28400.0
2006-12-07 15:20:00,43.06,43.08,43.05,43.07,75000.0,25.7107,25.7226,25.7047,25.7166,75000.0
2006-12-07 15:25:00,43.07,43.11,43.05,43.06,36400.0,25.7166,25.7405,25.7047,25.7107,36400.0
2006-12-07 15:30:00,43.06,43.06,43.01,43.01,24200.0,25.7107,25.7107,25.6808,25.6808,24200.0
2006-12-07 15:35:00,43.02,43.07,43.01,43.02,40200.0,25.6868,25.7166,25.6808,25.6868,40200.0
2006-12-07 15:40:00,43.02,43.09,43.02,43.09,36600.0,25.6868,25.7286,25.6868,25.7286,36600.0
2006-12-07 15:45:00,43.1,43.12,43.08,43.1,45800.0,25.7345,25.7465,25.7226,25.7345,45800.0
2006-12-07 15:50:00,43.1,43.12,43.06,43.1,72600.0,25.7345,25.7465,25.7107,25.7345,72600.0
2006-12-07 15:55:00,43.1,43.1,43.05,43.08,115000.0,25.7345,25.7345,25.7047,25.7226,115000.0
2006-12-08 09:30:00,43.2,43.29,43.19,43.29,40800.0,25.7943,25.848,25.7883,25.848,40800.0
2006-12-08 09:35:00,43.34,43.38,43.24,43.28,23800.0,25.8778,25.9017,25.8181,25.842,23800.0
2006-12-08 09:40:00,43.28,43.49,43.28,43.44,45600.0,25.842,25.9674,25.842,25.9376,45600.0
2006-12-08 09:45:00,43.46,43.51,43.44,43.48,23200.0,25.9495,25.9794,25.9376,25.9614,23200.0
2006-12-08 09:50:00,43.47,43.47,43.33,43.35,25600.0,25.9555,25.9555,25.8719,25.8838,25600.0
2006-12-08 09:55:00,43.33,43.35,43.25,43.3,33000.0,25.8719,25.8838,25.8241,25.854,33000.0
2006-12-08 10:00:00,43.3,43.3,43.13,43.16,36000.0,25.854,25.854,25.7525,25.7704,36000.0
2006-12-08 10:05:00,43.15,43.17,43.09,43.1,24800.0,25.7644,25.7763,25.7286,25.7345,24800.0
2006-12-08 10:10:00,43.1,43.13,43.06,43.12,28600.0,25.7345,25.7525,25.7107,25.7465,28600.0
2006-12-08 10:15:00,43.12,43.12,43.06,43.06,18400.0,25.7465,25.7465,25.7107,25.7107,18400.0
2006-12-08 10:20:00,43.06,43.08,43.05,43.05,220400.0,25.7107,25.7226,25.7047,25.7047,220400.0
2006-12-08 10:25:00,43.05,43.09,43.02,43.05,39400.0,25.7047,25.7286,25.6868,25.7047,39400.0
2006-12-08 10:30:00,43.05,43.1,43.0,43.01,33600.0,25.7047,25.7345,25.6748,25.6808,33600.0
2006-12-08 10:35:00,43.0,43.09,42.99,43.08,33800.0,25.6748,25.7286,25.6689,25.7226,33800.0
2006-12-08 10:40:00,43.09,43.12,43.09,43.1,22000.0,25.7286,25.7465,25.7286,25.7345,22000.0
2006-12-08 10:45:00,43.1,43.12,43.05,43.09,13400.0,25.7345,25.7465,25.7047,25.7286,13400.0
2006-12-08 10:50:00,43.09,43.15,43.08,43.13,23600.0,25.7286,25.7644,25.7226,25.7525,23600.0
2006-12-08 10:55:00,43.13,43.19,43.12,43.15,129000.0,25.7525,25.7883,25.7465,25.7644,129000.0
2006-12-08 11:00:00,43.15,43.18,43.15,43.15,34400.0,25.7644,25.7823,25.7644,25.7644,34400.0
2006-12-08 11:05:00,43.15,43.17,43.08,43.1,37400.0,25.7644,25.7763,25.7226,25.7345,37400.0
2006-12-08 11:10:00,43.1,43.1,43.07,43.09,27600.0,25.7345,25.7345,25.7166,25.7286,27600.0
2006-12-08 11:15:00,43.09,43.13,43.07,43.08,35800.0,25.7286,25.7525,25.7166,25.7226,35800.0
2006-12-08 11:20:00,43.08,43.12,43.06,43.06,21800.0,25.7226,25.7465,25.7107,25.7107,21800.0
2006-12-08 11:25:00,43.06,43.12,43.05,43.09,27800.0,25.7107,25.7465,25.7047,25.7286,27800.0
2006-12-08 11:30:00,43.1,43.14,43.1,43.1,30600.0,25.7345,25.7584,25.7345,25.7345,30600.0
2006-12-08 11:35:00,43.1,43.13,43.08,43.1,45000.0,25.7345,25.7525,25.7226,25.7345,45000.0
2006-12-08 11:40:00,43.1,43.12,43.05,43.07,26200.0,25.7345,25.7465,25.7047,25.7166,26200.0
2006-12-08 11:45:00,43.08,43.1,43.07,43.09,18400.0,25.7226,25.7345,25.7166,25.7286,18400.0
2006-12-08 11:50:00,43.07,43.13,43.05,43.09,31600.0,25.7166,25.7525,25.7047,25.7286,31600.0
2006-12-08 11:55:00,43.08,43.1,43.07,43.1,18600.0,25.7226,25.7345,25.7166,25.7345,18600.0
2006-12-08 12:00:00,43.1,43.12,43.1,43.12,14800.0,25.7345,25.7465,25.7345,25.7465,14800.0
2006-12-08 12:05:00,43.12,43.12,43.09,43.1,24000.0,25.7465,25.7465,25.7286,25.7345,24000.0
2006-12-08 12:10:00,43.1,43.1,43.07,43.08,21200.0,25.7345,25.7345,25.7166,25.7226,21200.0
2006-12-08 12:15:00,43.07,43.07,43.04,43.04,20800.0,25.7166,25.7166,25.6987,25.6987,20800.0
2006-12-08 12:20:00,43.04,43.08,43.04,43.07,14600.0,25.6987,25.7226,25.6987,25.7166,14600.0
2006-12-08 12:25:00,43.07,43.07,43.05,43.07,19000.0,25.7166,25.7166,25.7047,25.7166,19000.0
2006-12-08 12:30:00,43.06,43.08,43.04,43.04,16400.0,25.7107,25.7226,25.6987,25.6987,16400.0
2006-12-08 12:35:00,43.04,43.04,42.98,43.01,48800.0,25.6987,25.6987,25.6629,25.6808,48800.0
2006-12-08 12:40:00,43.0,43.03,42.99,42.99,22000.0,25.6748,25.6927,25.6689,25.6689,22000.0
2006-12-08 12:45:00,43.0,43.0,42.98,42.99,24200.0,25.6748,25.6748,25.6629,25.6689,24200.0
2006-12-08 12:50:00,42.99,42.99,42.98,42.99,16200.0,25.6689,25.6689,25.6629,25.6689,16200.0
2006-12-08 12:55:00,42.99,43.0,42.98,42.98,16000.0,25.6689,25.6748,25.6629,25.6629,16000.0
2006-12-08 13:00:00,42.98,42.98,42.93,42.94,31200.0,25.6629,25.6629,25.633,25.639,31200.0
2006-12-08 13:05:00,42.94,42.96,42.93,42.93,13400.0,25.639,25.651,25.633,25.633,13400.0
2006-12-08 13:10:00,42.93,42.93,42.89,42.91,35600.0,25.633,25.633,25.6092,25.6211,35600.0
2006-12-08 13:15:00,42.92,42.94,42.91,42.93,30600.0,25.6271,25.639,25.6211,25.633,30600.0
2006-12-08 13:20:00,42.94,42.96,42.92,42.92,22000.0,25.639,25.651,25.6271,25.6271,22000.0
2006-12-08 13:25:00,42.92,42.94,42.9,42.91,17400.0,25.6271,25.639,25.6151,25.6211,17400.0
2006-12-08 13:30:00,42.9,42.99,42.88,42.99,44400.0,25.6151,25.6689,25.6032,25.6689,44400.0
2006-12-08 13:35:00,42.99,43.04,42.99,43.03,37800.0,25.6689,25.6987,25.6689,25.6927,37800.0
2006-12-08 13:40:00,43.02,43.03,43.01,43.02,9800.0,25.6868,25.6927,25.6808,25.6868,9800.0
2006-12-08 13:45:00,43.02,43.02,42.99,43.02,15400.0,25.6868,25.6868,25.6689,25.6868,15400.0
2006-12-08 13:50:00,43.02,43.02,42.99,43.02,19000.0,25.6868,25.6868,25.6689,25.6868,19000.0
2006-12-08 13:55:00,43.02,43.02,43.01,43.01,8600.0,25.6868,25.6868,25.6808,25.6808,8600.0
2006-12-08 14:00:00,43.0,43.04,42.99,43.02,14400.0,25.6748,25.6987,25.6689,25.6868,14400.0
2006-12-08 14:05:00,43.04,43.07,43.02,43.02,10400.0,25.6987,25.7166,25.6868,25.6868,10400.0
2006-12-08 14:10:00,43.02,43.04,42.99,43.02,14200.0,25.6868,25.6987,25.6689,25.6868,14200.0
2006-12-08 14:15:00,43.02,43.02,42.99,43.01,14000.0,25.6868,25.6868,25.6689,25.6808,14000.0
2006-12-08 14:20:00,43.01,43.02,42.99,43.0,15200.0,25.6808,25.6868,25.6689,25.6748,15200.0
2006-12-08 14:25:00,43.0,43.02,42.99,43.0,28200.0,25.6748,25.6868,25.6689,25.6748,28200.0
2006-12-08 14:30:00,43.0,43.01,42.99,43.0,27200.0,25.6748,25.6808,25.6689,25.6748,27200.0
2006-12-08 14:35:00,42.99,43.02,42.99,42.99,11000.0,25.6689,25.6868,25.6689,25.6689,11000.0
2006-12-08 14:40:00,43.0,43.04,42.99,43.04,28000.0,25.6748,25.6987,25.6689,25.6987,28000.0
2006-12-08 14:45:00,43.04,43.06,43.01,43.01,8800.0,25.6987,25.7107,25.6808,25.6808,8800.0
2006-12-08 14:50:00,43.02,43.08,42.99,43.04,31000.0,25.6868,25.7226,25.6689,25.6987,31000.0
2006-12-08 14:55:00,43.05,43.05,42.99,42.99,24600.0,25.7047,25.7047,25.6689,25.6689,24600.0
2006-12-08 15:00:00,42.99,43.0,42.99,43.0,29400.0,25.6689,25.6748,25.6689,25.6748,29400.0
2006-12-08 15:05:00,42.99,43.04,42.99,43.04,14400.0,25.6689,25.6987,25.6689,25.6987,14400.0
2006-12-08 15:10:00,43.04,43.05,43.02,43.04,8200.0,25.6987,25.7047,25.6868,25.6987,8200.0
2006-12-08 15:15:00,43.04,43.05,42.99,43.01,13800.0,25.6987,25.7047,25.6689,25.6808,13800.0
2006-12-08 15:20:00,43.02,43.02,42.99,42.99,36800.0,25.6868,25.6868,25.6689,25.6689,36800.0
2006-12-08 15:25:00,43.01,43.02,42.99,43.01,18400.0,25.6808,25.6868,25.6689,25.6808,18400.0
2006-12-08 15:30:00,43.01,43.02,42.99,42.99,24400.0,25.6808,25.6868,25.6689,25.6689,24400.0
2006-12-08 15:35:00,43.0,43.02,42.99,43.0,40600.0,25.6748,25.6868,25.6689,25.6748,40600.0
2006-12-08 15:40:00,43.0,43.02,42.99,43.01,27600.0,25.6748,25.6868,25.6689,25.6808,27600.0
2006-12-08 15:45:00,43.01,43.01,42.99,43.0,45800.0,25.6808,25.6808,25.6689,25.6748,45800.0
2006-12-08 15:50:00,42.99,43.05,42.99,43.03,50000.0,25.6689,25.7047,25.6689,25.6927,50000.0
2006-12-08 15:55:00,43.02,43.06,43.02,43.05,36200.0,25.6868,25.7107,25.6868,25.7047,36200.0
2006-12-11 09:30:00,43.06,43.12,43.0,43.01,65800.0,25.7107,25.7465,25.6748,25.6808,65800.0
2006-12-11 09:35:00,43.02,43.08,42.96,42.99,53800.0,25.6868,25.7226,25.651,25.6689,53800.0
2006-12-11 09:40:00,42.99,43.04,42.99,43.04,28200.0,25.6689,25.6987,25.6689,25.6987,28200.0
2006-12-11 09:45:00,43.04,43.1,43.03,43.05,29400.0,25.6987,25.7345,25.6927,25.7047,29400.0
2006-12-11 09:50:00,43.05,43.08,43.02,43.07,60600.0,25.7047,25.7226,25.6868,25.7166,60600.0
2006-12-11 09:55:00,43.06,43.06,43.02,43.02,30200.0,25.7107,25.7107,25.6868,25.6868,30200.0
2006-12-11 10:00:00,43.04,43.04,42.9,42.9,163800.0,25.6987,25.6987,25.6151,25.6151,163800.0
2006-12-11 10:05:00,42.9,42.91,42.81,42.86,74000.0,25.6151,25.6211,25.5614,25.5912,74000.0
2006-12-11 10:10:00,42.86,43.01,42.86,43.0,73200.0,25.5912,25.6808,25.5912,25.6748,73200.0
2006-12-11 10:15:00,43.02,43.11,43.02,43.05,48600.0,25.6868,25.7405,25.6868,25.7047,48600.0
2006-12-11 10:20:00,43.05,43.05,42.97,43.01,80000.0,25.7047,25.7047,25.6569,25.6808,80000.0
2006-12-11 10:25:00,43.01,43.07,42.99,43.04,54000.0,25.6808,25.7166,25.6689,25.6987,54000.0
2006-12-11 10:30:00,43.04,43.06,43.02,43.03,21200.0,25.6987,25.7107,25.6868,25.6927,21200.0
2006-12-11 10:35:00,43.04,43.04,42.99,42.99,42600.0,25.6987,25.6987,25.6689,25.6689,42600.0
2006-12-11 10:40:00,42.99,43.02,42.97,42.98,16400.0,25.6689,25.6868,25.6569,25.6629,16400.0
2006-12-11 10:45:00,42.97,42.97,42.87,42.87,19600.0,25.6569,25.6569,25.5972,25.5972,19600.0
2006-12-11 10:50:00,42.86,42.87,42.77,42.81,40800.0,25.5912,25.5972,25.5375,25.5614,40800.0
2006-12-11 10:55:00,42.81,42.86,42.81,42.83,22000.0,25.5614,25.5912,25.5614,25.5733,22000.0
2006-12-11 11:00:00,42.83,42.83,42.82,42.82,25600.0,25.5733,25.5733,25.5674,25.5674,25600.0
2006-12-11 11:05:00,42.82,42.85,42.82,42.84,51000.0,25.5674,25.5853,25.5674,25.5793,51000.0
2006-12-11 11:10:00,42.84,42.84,42.82,42.82,47400.0,25.5793,25.5793,25.5674,25.5674,47400.0
2006-12-11 11:15:00,42.82,42.95,42.82,42.95,113200.0,25.5674,25.645,25.5674,25.645,113200.0
2006-12-11 11:20:00,42.95,42.98,42.95,42.98,18000.0,25.645,25.6629,25.645,25.6629,18000.0
2006-12-11 11:25:00,42.98,43.01,42.98,42.99,30200.0,25.6629,25.6808,25.6629,25.6689,30200.0
2006-12-11 11:30:00,42.99,43.01,42.99,42.99,42000.0,25.6689,25.6808,25.6689,25.6689,42000.0
2006-12-11 11:35:00,42.99,43.01,42.99,42.99,27600.0,25.6689,25.6808,25.6689,25.6689,27600.0
2006-12-11 11:40:00,43.0,43.01,42.99,42.99,27800.0,25.6748,25.6808,25.6689,25.6689,27800.0
2006-12-11 11:45:00,42.99,43.0,42.99,42.99,8800.0,25.6689,25.6748,25.6689,25.6689,8800.0
2006-12-11 11:50:00,43.0,43.02,42.99,43.0,22200.0,25.6748,25.6868,25.6689,25.6748,22200.0
2006-12-11 11:55:00,42.99,43.02,42.99,42.99,17400.0,25.6689,25.6868,25.6689,25.6689,17400.0
2006-12-11 12:00:00,42.99,42.99,42.92,42.92,13800.0,25.6689,25.6689,25.6271,25.6271,13800.0
2006-12-11 12:05:00,42.92,42.93,42.85,42.86,12400.0,25.6271,25.633,25.5853,25.5912,12400.0
2006-12-11 12:10:00,42.87,42.87,42.83,42.83,18000.0,25.5972,25.5972,25.5733,25.5733,18000.0
2006-12-11 12:15:00,42.83,42.83,42.77,42.77,28200.0,25.5733,25.5733,25.5375,25.5375,28200.0
2006-12-11 12:20:00,42.77,42.82,42.75,42.82,35400.0,25.5375,25.5674,25.5256,25.5674,35400.0
2006-12-11 12:25:00,42.82,42.85,42.81,42.85,19200.0,25.5674,25.5853,25.5614,25.5853,19200.0
2006-12-11 12:30:00,42.85,42.91,42.85,42.9,17800.0,25.5853,25.6211,25.5853,25.6151,17800.0
2006-12-11 12:35:00,42.91,42.93,42.91,42.92,20000.0,25.6211,25.633,25.6211,25.6271,20000.0
2006-12-11 12:40:00,42.93,42.93,42.91,42.91,16800.0,25.633,25.633,25.6211,25.6211,16800.0
2006-12-11 12:45:00,42.91,42.95,42.91,42.95,17400.0,25.6211,25.645,25.6211,25.645,17400.0
2006-12-11 12:50:00,42.96,42.96,42.94,42.95,17000.0,25.651,25.651,25.639,25.645,17000.0
2006-12-11 12:55:00,42.95,42.98,42.95,42.96,15000.0,25.645,25.6629,25.645,25.651,15000.0
2006-12-11 13:00:00,42.96,42.96,42.85,42.85,19200.0,25.651,25.651,25.5853,25.5853,19200.0
2006-12-11 13:05:00,42.84,42.84,42.79,42.82,11800.0,25.5793,25.5793,25.5494,25.5674,11800.0
2006-12-11 13:10:00,42.81,42.85,42.81,42.85,12000.0,25.5614,25.5853,25.5614,25.5853,12000.0
2006-12-11 13:15:00,42.85,42.91,42.85,42.89,27800.0,25.5853,25.6211,25.5853,25.6092,27800.0
2006-12-11 13:20:00,42.89,42.9,42.88,42.89,10800.0,25.6092,25.6151,25.6032,25.6092,10800.0
2006-12-11 13:25:00,42.88,42.91,42.88,42.88,19400.0,25.6032,25.6211,25.6032,25.6032,19400.0
2006-12-11 13:30:00,42.88,42.9,42.88,42.89,13400.0,25.6032,25.6151,25.6032,25.6092,13400.0
2006-12-11 13:35:00,42.89,42.9,42.85,42.88,36600.0,25.6092,25.6151,25.5853,25.6032,36600.0
2006-12-11 13:40:00,42.88,42.89,42.88,42.88,13600.0,25.6032,25.6092,25.6032,25.6032,13600.0
2006-12-11 13:45:00,42.88,42.91,42.88,42.91,8400.0,25.6032,25.6211,25.6032,25.6211,8400.0
2006-12-11 13:50:00,42.91,42.93,42.91,42.93,7200.0,25.6211,25.633,25.6211,25.633,7200.0
2006-12-11 13:55:00,42.93,42.95,42.92,42.93,16000.0,25.633,25.645,25.6271,25.633,16000.0
2006-12-11 14:00:00,42.92,42.94,42.91,42.92,16000.0,25.6271,25.639,25.6211,25.6271,16000.0
2006-12-11 14:05:00,42.92,42.93,42.91,42.92,18000.0,25.6271,25.633,25.6211,25.6271,18000.0
2006-12-11 14:10:00,42.91,42.92,42.9,42.91,11800.0,25.6211,25.6271,25.6151,25.6211,11800.0
2006-12-11 14:15:00,42.91,42.92,42.91,42.91,12800.0,25.6211,25.6271,25.6211,25.6211,12800.0
2006-12-11 14:20:00,42.91,42.92,42.91,42.92,17800.0,25.6211,25.6271,25.6211,25.6271,17800.0
2006-12-11 14:25:00,42.92,42.92,42.91,42.91,14600.0,25.6271,25.6271,25.6211,25.6211,14600.0
2006-12-11 14:30:00,42.92,42.94,42.91,42.93,27400.0,25.6271,25.639,25.6211,25.633,27400.0
2006-12-11 14:35:00,42.93,42.94,42.93,42.94,9800.0,25.633,25.639,25.633,25.639,9800.0
2006-12-11 14:40:00,42.94,42.94,42.93,42.93,28800.0,25.639,25.639,25.633,25.633,28800.0
2006-12-11 14:45:00,42.93,42.94,42.92,42.93,15000.0,25.633,25.639,25.6271,25.633,15000.0
2006-12-11 14:50:00,42.93,42.96,42.93,42.94,9200.0,25.633,25.651,25.633,25.639,9200.0
2006-12-11 14:55:00,42.94,42.94,42.87,42.88,47400.0,25.639,25.639,25.5972,25.6032,47400.0
2006-12-11 15:00:00,42.88,42.88,42.87,42.88,55800.0,25.6032,25.6032,25.5972,25.6032,55800.0
2006-12-11 15:05:00,42.88,42.9,42.87,42.88,21800.0,25.6032,25.6151,25.5972,25.6032,21800.0
2006-12-11 15:10:00,42.88,42.91,42.88,42.89,38400.0,25.6032,25.6211,25.6032,25.6092,38400.0
2006-12-11 15:15:00,42.88,42.91,42.88,42.91,27400.0,25.6032,25.6211,25.6032,25.6211,27400.0
2006-12-11 15:20:00,42.91,42.91,42.88,42.89,28200.0,25.6211,25.6211,25.6032,25.6092,28200.0
2006-12-11 15:25:00,42.89,42.89,42.88,42.88,36400.0,25.6092,25.6092,25.6032,25.6032,36400.0
2006-12-11 15:30:00,42.89,42.9,42.87,42.88,52000.0,25.6092,25.6151,25.5972,25.6032,52000.0
2006-12-11 15:35:00,42.89,42.89,42.88,42.89,64600.0,25.6092,25.6092,25.6032,25.6092,64600.0
2006-12-11 15:40:00,42.9,42.9,42.82,42.82,24000.0,25.6151,25.6151,25.5674,25.5674,24000.0
2006-12-11 15:45:00,42.82,42.83,42.8,42.8,42600.0,25.5674,25.5733,25.5554,25.5554,42600.0
2006-12-11 15:50:00,42.8,42.81,42.77,42.81,42200.0,25.5554,25.5614,25.5375,25.5614,42200.0
2006-12-11 15:55:00,42.8,42.86,42.8,42.86,108800.0,25.5554,25.5912,25.5554,25.5912,108800.0
2006-12-12 09:30:00,42.99,43.0,42.84,42.93,80500.0,25.6689,25.6748,25.5793,25.633,80500.0
2006-12-12 09:35:00,42.94,43.1,42.93,43.1,31900.0,25.639,25.7345,25.633,25.7345,31900.0
2006-12-12 09:40:00,43.1,43.16,42.99,43.03,21700.0,25.7345,25.7704,25.6689,25.6927,21700.0
2006-12-12 09:45:00,43.04,43.09,42.98,42.98,35000.0,25.6987,25.7286,25.6629,25.6629,35000.0
2006-12-12 09:50:00,42.98,43.02,42.92,43.02,57500.0,25.6629,25.6868,25.6271,25.6868,57500.0
2006-12-12 09:55:00,43.02,43.04,42.98,43.0,55400.0,25.6868,25.6987,25.6629,25.6748,55400.0
2006-12-12 10:00:00,43.0,43.02,42.95,42.95,36900.0,25.6748,25.6868,25.645,25.645,36900.0
2006-12-12 10:05:00,42.95,42.99,42.93,42.99,41100.0,25.645,25.6689,25.633,25.6689,41100.0
2006-12-12 10:10:00,42.99,42.99,42.95,42.99,21900.0,25.6689,25.6689,25.645,25.6689,21900.0
2006-12-12 10:15:00,42.98,43.05,42.98,43.03,44700.0,25.6629,25.7047,25.6629,25.6927,44700.0
2006-12-12 10:20:00,43.03,43.07,42.98,43.04,82200.0,25.6927,25.7166,25.6629,25.6987,82200.0
2006-12-12 10:25:00,43.03,43.03,42.98,43.01,20600.0,25.6927,25.6927,25.6629,25.6808,20600.0
2006-12-12 10:30:00,43.01,43.02,42.98,43.0,27200.0,25.6808,25.6868,25.6629,25.6748,27200.0
2006-12-12 10:35:00,43.0,43.03,42.97,43.01,63200.0,25.6748,25.6927,25.6569,25.6808,63200.0
2006-12-12 10:40:00,43.01,43.02,42.98,43.0,25700.0,25.6808,25.6868,25.6629,25.6748,25700.0
2006-12-12 10:45:00,42.99,43.03,42.98,43.0,50700.0,25.6689,25.6927,25.6629,25.6748,50700.0
2006-12-12 10:50:00,43.0,43.0,42.95,42.97,17600.0,25.6748,25.6748,25.645,25.6569,17600.0
2006-12-12 10:55:00,42.96,42.96,42.89,42.9,28800.0,25.651,25.651,25.6092,25.6151,28800.0
2006-12-12 11:00:00,42.88,42.9,42.85,42.9,26100.0,25.6032,25.6151,25.5853,25.6151,26100.0
2006-12-12 11:05:00,42.9,42.97,42.89,42.97,35700.0,25.6151,25.6569,25.6092,25.6569,35700.0
2006-12-12 11:10:00,42.97,42.98,42.96,42.97,14000.0,25.6569,25.6629,25.651,25.6569,14000.0
2006-12-12 11:15:00,42.98,43.02,42.98,43.02,63800.0,25.6629,25.6868,25.6629,25.6868,63800.0
2006-12-12 11:20:00,43.02,43.03,43.01,43.01,21900.0,25.6868,25.6927,25.6808,25.6808,21900.0
2006-12-12 11:25:00,43.02,43.03,43.01,43.01,12700.0,25.6868,25.6927,25.6808,25.6808,12700.0
2006-12-12 11:30:00,43.02,43.02,42.99,42.99,54300.0,25.6868,25.6868,25.6689,25.6689,54300.0
2006-12-12 11:35:00,42.99,43.04,42.99,43.04,30400.0,25.6689,25.6987,25.6689,25.6987,30400.0
2006-12-12 11:40:00,43.03,43.03,42.99,43.03,29200.0,25.6927,25.6927,25.6689,25.6927,29200.0
2006-12-12 11:45:00,43.03,43.03,43.0,43.01,27400.0,25.6927,25.6927,25.6748,25.6808,27400.0
2006-12-12 11:50:00,43.01,43.02,42.99,43.01,49900.0,25.6808,25.6868,25.6689,25.6808,49900.0
2006-12-12 11:55:00,43.01,43.04,42.99,43.02,36000.0,25.6808,25.6987,25.6689,25.6868,36000.0
2006-12-12 12:00:00,43.02,43.03,42.99,42.99,39800.0,25.6868,25.6927,25.6689,25.6689,39800.0
2006-12-12 12:05:00,42.99,43.02,42.98,42.98,53200.0,25.6689,25.6868,25.6629,25.6629,53200.0
2006-12-12 12:10:00,42.98,42.99,42.89,42.89,25000.0,25.6629,25.6689,25.6092,25.6092,25000.0
2006-12-12 12:15:00,42.89,42.89,42.84,42.89,72700.0,25.6092,25.6092,25.5793,25.6092,72700.0
2006-12-12 12:20:00,42.86,42.87,42.77,42.81,57200.0,25.5912,25.5972,25.5375,25.5614,57200.0
2006-12-12 12:25:00,42.83,42.9,42.83,42.87,35100.0,25.5733,25.6151,25.5733,25.5972,35100.0
2006-12-12 12:30:00,42.86,42.9,42.84,42.88,17100.0,25.5912,25.6151,25.5793,25.6032,17100.0
2006-12-12 12:35:00,42.9,42.91,42.88,42.91,13200.0,25.6151,25.6211,25.6032,25.6211,13200.0
2006-12-12 12:40:00,42.9,42.91,42.87,42.87,10400.0,25.6151,25.6211,25.5972,25.5972,10400.0
2006-12-12 12:45:00,42.88,42.89,42.86,42.88,14600.0,25.6032,25.6092,25.5912,25.6032,14600.0
2006-12-12 12:50:00,42.88,42.9,42.86,42.86,8500.0,25.6032,25.6151,25.5912,25.5912,8500.0
2006-12-12 12:55:00,42.86,42.87,42.85,42.85,11600.0,25.5912,25.5972,25.5853,25.5853,11600.0
2006-12-12 13:00:00,42.85,42.89,42.8,42.85,54400.0,25.5853,25.6092,25.5554,25.5853,54400.0
2006-12-12 13:05:00,42.84,42.85,42.8,42.8,21800.0,25.5793,25.5853,25.5554,25.5554,21800.0
2006-12-12 13:10:00,42.8,42.81,42.78,42.8,8600.0,25.5554,25.5614,25.5435,25.5554,8600.0
2006-12-12 13:15:00,42.8,42.85,42.78,42.81,19100.0,25.5554,25.5853,25.5435,25.5614,19100.0
2006-12-12 13:20:00,42.81,42.87,42.81,42.87,35500.0,25.5614,25.5972,25.5614,25.5972,35500.0
2006-12-12 13:25:00,42.86,42.9,42.86,42.9,57300.0,25.5912,25.6151,25.5912,25.6151,57300.0
2006-12-12 13:30:00,42.9,42.92,42.86,42.9,52600.0,25.6151,25.6271,25.5912,25.6151,52600.0
2006-12-12 13:35:00,42.91,42.91,42.85,42.87,43900.0,25.6211,25.6211,25.5853,25.5972,43900.0
2006-12-12 13:40:00,42.87,42.89,42.86,42.88,13700.0,25.5972,25.6092,25.5912,25.6032,13700.0
2006-12-12 13:45:00,42.88,42.9,42.85,42.88,26500.0,25.6032,25.6151,25.5853,25.6032,26500.0
2006-12-12 13:50:00,42.89,42.91,42.88,42.89,28300.0,25.6092,25.6211,25.6032,25.6092,28300.0
2006-12-12 13:55:00,42.9,42.9,42.89,42.9,104500.0,25.6151,25.6151,25.6092,25.6151,104500.0
2006-12-12 14:00:00,42.9,42.95,42.89,42.94,36700.0,25.6151,25.645,25.6092,25.639,36700.0
2006-12-12 14:05:00,42.93,42.95,42.83,42.83,52600.0,25.633,25.645,25.5733,25.5733,52600.0
2006-12-12 14:10:00,42.83,42.97,42.8,42.94,68300.0,25.5733,25.6569,25.5554,25.639,68300.0
2006-12-12 14:15:00,42.95,43.05,42.9,43.04,57400.0,25.645,25.7047,25.6151,25.6987,57400.0
2006-12-12 14:20:00,43.04,43.12,43.02,43.09,119000.0,25.6987,25.7465,25.6868,25.7286,119000.0
2006-12-12 14:25:00,43.09,43.09,43.03,43.07,38800.0,25.7286,25.7286,25.6927,25.7166,38800.0
2006-12-12 14:30:00,43.08,43.09,43.06,43.06,40000.0,25.7226,25.7286,25.7107,25.7107,40000.0
2006-12-12 14:35:00,43.06,43.06,42.98,43.03,76300.0,25.7107,25.7107,25.6629,25.6927,76300.0
2006-12-12 14:40:00,43.03,43.08,43.02,43.02,28500.0,25.6927,25.7226,25.6868,25.6868,28500.0
2006-12-12 14:45:00,43.02,43.04,43.01,43.03,25600.0,25.6868,25.6987,25.6808,25.6927,25600.0
2006-12-12 14:50:00,43.02,43.04,42.98,42.98,92600.0,25.6868,25.6987,25.6629,25.6629,92600.0
2006-12-12 14:55:00,42.98,43.03,42.98,43.03,83500.0,25.6629,25.6927,25.6629,25.6927,83500.0
2006-12-12 15:00:00,43.02,43.06,43.0,43.04,67700.0,25.6868,25.7107,25.6748,25.6987,67700.0
2006-12-12 15:05:00,43.04,43.06,43.02,43.05,87900.0,25.6987,25.7107,25.6868,25.7047,87900.0
2006-12-12 15:10:00,43.04,43.1,43.04,43.1,43300.0,25.6987,25.7345,25.6987,25.7345,43300.0
2006-12-12 15:15:00,43.09,43.1,43.06,43.06,36400.0,25.7286,25.7345,25.7107,25.7107,36400.0
2006-12-12 15:20:00,43.06,43.07,43.03,43.05,33100.0,25.7107,25.7166,25.6927,25.7047,33100.0
2006-12-12 15:25:00,43.04,43.06,43.0,43.02,39900.0,25.6987,25.7107,25.6748,25.6868,39900.0
2006-12-12 15:30:00,43.02,43.02,42.98,42.98,34200.0,25.6868,25.6868,25.6629,25.6629,34200.0
2006-12-12 15:35:00,42.99,43.04,42.98,43.03,96200.0,25.6689,25.6987,25.6629,25.6927,96200.0
2006-12-12 15:40:00,43.02,43.07,43.01,43.07,43400.0,25.6868,25.7166,25.6808,25.7166,43400.0
2006-12-12 15:45:00,43.07,43.08,43.05,43.06,72800.0,25.7166,25.7226,25.7047,25.7107,72800.0
2006-12-12 15:50:00,43.06,43.06,43.03,43.04,46100.0,25.7107,25.7107,25.6927,25.6987,46100.0
2006-12-12 15:55:00,43.05,43.05,42.99,43.0,78500.0,25.7047,25.7047,25.6689,25.6748,78500.0
2006-12-13 09:30:00,43.31,43.41,43.15,43.2,132300.0,25.8599,25.9196,25.7644,25.7943,132300.0
2006-12-13 09:35:00,43.2,43.39,43.15,43.36,86500.0,25.7943,25.9077,25.7644,25.8898,86500.0
2006-12-13 09:40:00,43.35,43.46,43.31,43.41,55300.0,25.8838,25.9495,25.8599,25.9196,55300.0
2006-12-13 09:45:00,43.41,43.48,43.32,43.37,66900.0,25.9196,25.9614,25.8659,25.8958,66900.0
2006-12-13 09:50:00,43.39,43.44,43.36,43.38,58100.0,25.9077,25.9376,25.8898,25.9017,58100.0
2006-12-13 09:55:00,43.38,43.46,43.35,43.41,34700.0,25.9017,25.9495,25.8838,25.9196,34700.0
2006-12-13 10:00:00,43.39,43.42,43.3,43.33,46400.0,25.9077,25.9256,25.854,25.8719,46400.0
2006-12-13 10:05:00,43.33,43.43,43.33,43.34,40100.0,25.8719,25.9316,25.8719,25.8778,40100.0
2006-12-13 10:10:00,43.34,43.37,43.3,43.35,53200.0,25.8778,25.8958,25.854,25.8838,53200.0
2006-12-13 10:15:00,43.35,43.35,43.3,43.3,17500.0,25.8838,25.8838,25.854,25.854,17500.0
2006-12-13 10:20:00,43.3,43.42,43.3,43.35,55600.0,25.854,25.9256,25.854,25.8838,55600.0
2006-12-13 10:25:00,43.35,43.36,43.3,43.3,20500.0,25.8838,25.8898,25.854,25.854,20500.0
2006-12-13 10:30:00,43.3,43.3,43.22,43.24,55800.0,25.854,25.854,25.8062,25.8181,55800.0
2006-12-13 10:35:00,43.25,43.28,43.2,43.23,13900.0,25.8241,25.842,25.7943,25.8122,13900.0
2006-12-13 10:40:00,43.24,43.31,43.2,43.23,27500.0,25.8181,25.8599,25.7943,25.8122,27500.0
2006-12-13 10:45:00,43.22,43.23,43.2,43.21,15600.0,25.8062,25.8122,25.7943,25.8002,15600.0
2006-12-13 10:50:00,43.21,43.25,43.21,43.24,14100.0,25.8002,25.8241,25.8002,25.8181,14100.0
2006-12-13 10:55:00,43.24,43.32,43.24,43.31,24400.0,25.8181,25.8659,25.8181,25.8599,24400.0
2006-12-13 11:00:00,43.31,43.39,43.31,43.39,46400.0,25.8599,25.9077,25.8599,25.9077,46400.0
2006-12-13 11:05:00,43.38,43.38,43.3,43.32,33500.0,25.9017,25.9017,25.854,25.8659,33500.0
2006-12-13 11:10:00,43.32,43.32,43.29,43.29,15400.0,25.8659,25.8659,25.848,25.848,15400.0
2006-12-13 11:15:00,43.29,43.3,43.25,43.26,15900.0,25.848,25.854,25.8241,25.8301,15900.0
2006-12-13 11:20:00,43.25,43.31,43.23,43.31,31200.0,25.8241,25.8599,25.8122,25.8599,31200.0
2006-12-13 11:25:00,43.31,43.35,43.3,43.34,14700.0,25.8599,25.8838,25.854,25.8778,14700.0
2006-12-13 11:30:00,43.33,43.34,43.32,43.32,13800.0,25.8719,25.8778,25.8659,25.8659,13800.0
2006-12-13 11:35:00,43.32,43.34,43.3,43.31,16200.0,25.8659,25.8778,25.854,25.8599,16200.0
2006-12-13 11:40:00,43.3,43.31,43.29,43.31,28000.0,25.854,25.8599,25.848,25.8599,28000.0
2006-12-13 11:45:00,43.31,43.31,43.28,43.28,25600.0,25.8599,25.8599,25.842,25.842,25600.0
2006-12-13 11:50:00,43.29,43.33,43.28,43.29,42100.0,25.848,25.8719,25.842,25.848,42100.0
2006-12-13 11:55:00,43.29,43.3,43.28,43.3,17500.0,25.848,25.854,25.842,25.854,17500.0
2006-12-13 12:00:00,43.3,43.31,43.27,43.29,30600.0,25.854,25.8599,25.836,25.848,30600.0
2006-12-13 12:05:00,43.29,43.32,43.28,43.31,24200.0,25.848,25.8659,25.842,25.8599,24200.0
2006-12-13 12:10:00,43.31,43.32,43.27,43.29,23400.0,25.8599,25.8659,25.836,25.848,23400.0
2006-12-13 12:15:00,43.28,43.3,43.27,43.29,10200.0,25.842,25.854,25.836,25.848,10200.0
2006-12-13 12:20:00,43.29,43.3,43.27,43.27,11900.0,25.848,25.854,25.836,25.836,11900.0
2006-12-13 12:25:00,43.26,43.27,43.2,43.21,39300.0,25.8301,25.836,25.7943,25.8002,39300.0
2006-12-13 12:30:00,43.21,43.22,43.2,43.2,7700.0,25.8002,25.8062,25.7943,25.7943,7700.0
2006-12-13 12:35:00,43.21,43.21,43.18,43.19,28800.0,25.8002,25.8002,25.7823,25.7883,28800.0
2006-12-13 12:40:00,43.18,43.19,43.11,43.11,30900.0,25.7823,25.7883,25.7405,25.7405,30900.0
2006-12-13 12:45:00,43.12,43.17,43.11,43.17,33100.0,25.7465,25.7763,25.7405,25.7763,33100.0
2006-12-13 12:50:00,43.18,43.23,43.17,43.23,25500.0,25.7823,25.8122,25.7763,25.8122,25500.0
2006-12-13 12:55:00,43.22,43.23,43.2,43.23,15500.0,25.8062,25.8122,25.7943,25.8122,15500.0
2006-12-13 13:00:00,43.23,43.26,43.23,43.26,14300.0,25.8122,25.8301,25.8122,25.8301,14300.0
2006-12-13 13:05:00,43.26,43.29,43.26,43.29,30900.0,25.8301,25.848,25.8301,25.848,30900.0
2006-12-13 13:10:00,43.28,43.29,43.25,43.25,12700.0,25.842,25.848,25.8241,25.8241,12700.0
2006-12-13 13:15:00,43.26,43.26,43.22,43.22,12500.0,25.8301,25.8301,25.8062,25.8062,12500.0
2006-12-13 13:20:00,43.21,43.22,43.19,43.2,13900.0,25.8002,25.8062,25.7883,25.7943,13900.0
2006-12-13 13:25:00,43.2,43.21,43.2,43.2,4500.0,25.7943,25.8002,25.7943,25.7943,4500.0
2006-12-13 13:30:00,43.2,43.21,43.18,43.19,18200.0,25.7943,25.8002,25.7823,25.7883,18200.0
2006-12-13 13:35:00,43.19,43.24,43.17,43.21,40100.0,25.7883,25.8181,25.7763,25.8002,40100.0
2006-12-13 13:40:00,43.2,43.2,43.17,43.17,11600.0,25.7943,25.7943,25.7763,25.7763,11600.0
2006-12-13 13:45:00,43.17,43.17,43.15,43.16,17500.0,25.7763,25.7763,25.7644,25.7704,17500.0
2006-12-13 13:50:00,43.16,43.17,43.13,43.16,28800.0,25.7704,25.7763,25.7525,25.7704,28800.0
2006-12-13 13:55:00,43.16,43.2,43.1,43.13,90100.0,25.7704,25.7943,25.7345,25.7525,90100.0
2006-12-13 14:00:00,43.12,43.21,43.12,43.19,28900.0,25.7465,25.8002,25.7465,25.7883,28900.0
2006-12-13 14:05:00,43.19,43.22,43.19,43.22,20900.0,25.7883,25.8062,25.7883,25.8062,20900.0
2006-12-13 14:10:00,43.22,43.24,43.21,43.22,27900.0,25.8062,25.8181,25.8002,25.8062,27900.0
2006-12-13 14:15:00,43.21,43.22,43.15,43.15,25000.0,25.8002,25.8062,25.7644,25.7644,25000.0
2006-12-13 14:20:00,43.15,43.16,43.1,43.12,20600.0,25.7644,25.7704,25.7345,25.7465,20600.0
2006-12-13 14:25:00,43.11,43.13,43.1,43.13,20000.0,25.7405,25.7525,25.7345,25.7525,20000.0
2006-12-13 14:30:00,43.13,43.14,43.08,43.09,25300.0,25.7525,25.7584,25.7226,25.7286,25300.0
2006-12-13 14:35:00,43.08,43.12,43.08,43.12,15000.0,25.7226,25.7465,25.7226,25.7465,15000.0
2006-12-13 14:40:00,43.11,43.13,43.1,43.12,16200.0,25.7405,25.7525,25.7345,25.7465,16200.0
2006-12-13 14:45:00,43.12,43.14,43.12,43.12,26500.0,25.7465,25.7584,25.7465,25.7465,26500.0
2006-12-13 14:50:00,43.12,43.13,43.09,43.1,18200.0,25.7465,25.7525,25.7286,25.7345,18200.0
2006-12-13 14:55:00,43.11,43.11,43.08,43.08,14100.0,25.7405,25.7405,25.7226,25.7226,14100.0
2006-12-13 15:00:00,43.08,43.12,43.08,43.12,24000.0,25.7226,25.7465,25.7226,25.7465,24000.0
2006-12-13 15:05:00,43.11,43.13,43.11,43.13,18600.0,25.7405,25.7525,25.7405,25.7525,18600.0
2006-12-13 15:10:00,43.12,43.13,43.08,43.08,22400.0,25.7465,25.7525,25.7226,25.7226,22400.0
2006-12-13 15:15:00,43.08,43.09,43.01,43.03,35800.0,25.7226,25.7286,25.6808,25.6927,35800.0
2006-12-13 15:20:00,43.02,43.04,43.0,43.03,22900.0,25.6868,25.6987,25.6748,25.6927,22900.0
2006-12-13 15:25:00,43.02,43.04,43.01,43.04,15500.0,25.6868,25.6987,25.6808,25.6987,15500.0
2006-12-13 15:30:00,43.04,43.11,43.03,43.1,39600.0,25.6987,25.7405,25.6927,25.7345,39600.0
2006-12-13 15:35:00,43.1,43.15,43.1,43.14,69300.0,25.7345,25.7644,25.7345,25.7584,69300.0
2006-12-13 15:40:00,43.15,43.15,43.1,43.1,28600.0,25.7644,25.7644,25.7345,25.7345,28600.0
2006-12-13 15:45:00,43.09,43.09,42.99,43.01,74100.0,25.7286,25.7286,25.6689,25.6808,74100.0
2006-12-13 15:50:00,43.0,43.09,42.98,43.05,73900.0,25.6748,25.7286,25.6629,25.7047,73900.0
2006-12-13 15:55:00,43.06,43.06,42.99,43.02,88500.0,25.7107,25.7107,25.6689,25.6868,88500.0
2006-12-14 09:30:00,42.99,43.03,42.8,42.81,62800.0,25.6689,25.6927,25.5554,25.5614,62800.0
2006-12-14 09:35:00,42.81,42.81,42.7,42.78,45100.0,25.5614,25.5614,25.4957,25.5435,45100.0
2006-12-14 09:40:00,42.78,42.9,42.76,42.83,157300.0,25.5435,25.6151,25.5315,25.5733,157300.0
2006-12-14 09:45:00,42.8,42.94,42.76,42.94,65600.0,25.5554,25.639,25.5315,25.639,65600.0
2006-12-14 09:50:00,42.94,43.03,42.92,43.0,338200.0,25.639,25.6927,25.6271,25.6748,338200.0
2006-12-14 09:55:00,43.01,43.2,43.0,43.1,127900.0,25.6808,25.7943,25.6748,25.7345,127900.0
2006-12-14 10:00:00,43.1,43.14,42.99,43.08,44400.0,25.7345,25.7584,25.6689,25.7226,44400.0
2006-12-14 10:05:00,43.08,43.11,43.04,43.06,96500.0,25.7226,25.7405,25.6987,25.7107,96500.0
2006-12-14 10:10:00,43.06,43.08,42.97,43.0,27200.0,25.7107,25.7226,25.6569,25.6748,27200.0
2006-12-14 10:15:00,43.0,43.02,42.99,43.0,16200.0,25.6748,25.6868,25.6689,25.6748,16200.0
2006-12-14 10:20:00,43.0,43.01,42.97,42.98,16700.0,25.6748,25.6808,25.6569,25.6629,16700.0
2006-12-14 10:25:00,42.98,43.01,42.97,43.0,21900.0,25.6629,25.6808,25.6569,25.6748,21900.0
2006-12-14 10:30:00,43.0,43.01,42.99,43.01,46700.0,25.6748,25.6808,25.6689,25.6808,46700.0
2006-12-14 10:35:00,43.01,43.1,43.0,43.09,24700.0,25.6808,25.7345,25.6748,25.7286,24700.0
2006-12-14 10:40:00,43.08,43.09,43.03,43.03,10900.0,25.7226,25.7286,25.6927,25.6927,10900.0
2006-12-14 10:45:00,43.04,43.08,43.0,43.01,28700.0,25.6987,25.7226,25.6748,25.6808,28700.0
2006-12-14 10:50:00,43.01,43.02,43.0,43.01,12400.0,25.6808,25.6868,25.6748,25.6808,12400.0
2006-12-14 10:55:00,43.01,43.01,43.0,43.01,6500.0,25.6808,25.6808,25.6748,25.6808,6500.0
2006-12-14 11:00:00,43.01,43.06,43.0,43.06,18400.0,25.6808,25.7107,25.6748,25.7107,18400.0
2006-12-14 11:05:00,43.06,43.1,43.05,43.07,14100.0,25.7107,25.7345,25.7047,25.7166,14100.0
2006-12-14 11:10:00,43.06,43.09,43.04,43.04,17000.0,25.7107,25.7286,25.6987,25.6987,17000.0
2006-12-14 11:15:00,43.04,43.1,43.04,43.06,20700.0,25.6987,25.7345,25.6987,25.7107,20700.0
2006-12-14 11:20:00,43.05,43.06,43.03,43.06,10000.0,25.7047,25.7107,25.6927,25.7107,10000.0
2006-12-14 11:25:00,43.05,43.05,43.02,43.03,14700.0,25.7047,25.7047,25.6868,25.6927,14700.0
2006-12-14 11:30:00,43.04,43.04,43.01,43.01,14300.0,25.6987,25.6987,25.6808,25.6808,14300.0
2006-12-14 11:35:00,43.02,43.08,43.01,43.07,19300.0,25.6868,25.7226,25.6808,25.7166,19300.0
2006-12-14 11:40:00,43.06,43.07,43.03,43.05,11800.0,25.7107,25.7166,25.6927,25.7047,11800.0
2006-12-14 11:45:00,43.04,43.08,43.0,43.06,20700.0,25.6987,25.7226,25.6748,25.7107,20700.0
2006-12-14 11:50:00,43.06,43.08,43.02,43.04,21200.0,25.7107,25.7226,25.6868,25.6987,21200.0
2006-12-14 11:55:00,43.03,43.04,43.01,43.03,7800.0,25.6927,25.6987,25.6808,25.6927,7800.0
2006-12-14 12:00:00,43.04,43.12,43.02,43.07,125700.0,25.6987,25.7465,25.6868,25.7166,125700.0
2006-12-14 12:05:00,43.07,43.08,43.03,43.06,17800.0,25.7166,25.7226,25.6927,25.7107,17800.0
2006-12-14 12:10:00,43.06,43.06,43.0,43.03,8300.0,25.7107,25.7107,25.6748,25.6927,8300.0
2006-12-14 12:15:00,43.03,43.03,43.01,43.01,9300.0,25.6927,25.6927,25.6808,25.6808,9300.0
2006-12-14 12:20:00,43.01,43.02,43.0,43.0,4400.0,25.6808,25.6868,25.6748,25.6748,4400.0
2006-12-14 12:25:00,43.01,43.04,43.0,43.03,9900.0,25.6808,25.6987,25.6748,25.6927,9900.0
2006-12-14 12:30:00,43.03,43.07,43.01,43.06,22200.0,25.6927,25.7166,25.6808,25.7107,22200.0
2006-12-14 12:35:00,43.07,43.08,43.03,43.04,18400.0,25.7166,25.7226,25.6927,25.6987,18400.0
2006-12-14 12:40:00,43.04,43.05,43.02,43.04,14100.0,25.6987,25.7047,25.6868,25.6987,14100.0
2006-12-14 12:45:00,43.05,43.05,43.01,43.01,14000.0,25.7047,25.7047,25.6808,25.6808,14000.0
2006-12-14 12:50:00,43.01,43.05,43.0,43.05,12700.0,25.6808,25.7047,25.6748,25.7047,12700.0
2006-12-14 12:55:00,43.03,43.04,43.01,43.03,8700.0,25.6927,25.6987,25.6808,25.6927,8700.0
2006-12-14 13:00:00,43.02,43.03,42.97,42.98,11100.0,25.6868,25.6927,25.6569,25.6629,11100.0
2006-12-14 13:05:00,42.97,43.01,42.95,43.01,17200.0,25.6569,25.6808,25.645,25.6808,17200.0
2006-12-14 13:10:00,43.01,43.05,43.01,43.05,10700.0,25.6808,25.7047,25.6808,25.7047,10700.0
2006-12-14 13:15:00,43.05,43.05,43.04,43.05,3300.0,25.7047,25.7047,25.6987,25.7047,3300.0
2006-12-14 13:20:00,43.05,43.12,43.05,43.07,37400.0,25.7047,25.7465,25.7047,25.7166,37400.0
2006-12-14 13:25:00,43.07,43.07,43.0,43.0,23500.0,25.7166,25.7166,25.6748,25.6748,23500.0
2006-12-14 13:30:00,43.02,43.05,43.0,43.03,26500.0,25.6868,25.7047,25.6748,25.6927,26500.0
2006-12-14 13:35:00,43.03,43.03,42.99,43.0,16400.0,25.6927,25.6927,25.6689,25.6748,16400.0
2006-12-14 13:40:00,43.01,43.01,42.98,42.99,66400.0,25.6808,25.6808,25.6629,25.6689,66400.0
2006-12-14 13:45:00,42.99,43.02,42.98,43.0,14400.0,25.6689,25.6868,25.6629,25.6748,14400.0
2006-12-14 13:50:00,43.01,43.04,43.0,43.01,19000.0,25.6808,25.6987,25.6748,25.6808,19000.0
2006-12-14 13:55:00,43.01,43.03,42.98,43.02,20200.0,25.6808,25.6927,25.6629,25.6868,20200.0
2006-12-14 14:00:00,43.01,43.03,42.95,42.95,24600.0,25.6808,25.6927,25.645,25.645,24600.0
2006-12-14 14:05:00,42.96,42.98,42.95,42.96,18900.0,25.651,25.6629,25.645,25.651,18900.0
2006-12-14 14:10:00,42.97,42.98,42.94,42.95,19000.0,25.6569,25.6629,25.639,25.645,19000.0
2006-12-14 14:15:00,42.94,43.0,42.94,42.98,29100.0,25.639,25.6748,25.639,25.6629,29100.0
2006-12-14 14:20:00,42.98,42.99,42.97,42.97,11800.0,25.6629,25.6689,25.6569,25.6569,11800.0
2006-12-14 14:25:00,42.98,43.01,42.97,42.98,31100.0,25.6629,25.6808,25.6569,25.6629,31100.0
2006-12-14 14:30:00,42.99,43.0,42.96,43.0,26700.0,25.6689,25.6748,25.651,25.6748,26700.0
2006-12-14 14:35:00,43.0,43.01,42.98,42.98,45500.0,25.6748,25.6808,25.6629,25.6629,45500.0
2006-12-14 14:40:00,42.98,42.99,42.97,42.99,24300.0,25.6629,25.6689,25.6569,25.6689,24300.0
2006-12-14 14:45:00,42.99,43.0,42.95,42.98,36900.0,25.6689,25.6748,25.645,25.6629,36900.0
2006-12-14 14:50:00,42.99,43.0,42.97,42.99,35800.0,25.6689,25.6748,25.6569,25.6689,35800.0
2006-12-14 14:55:00,42.98,43.0,42.93,42.94,21600.0,25.6629,25.6748,25.633,25.639,21600.0
2006-12-14 15:00:00,42.94,42.95,42.9,42.92,84500.0,25.639,25.645,25.6151,25.6271,84500.0
2006-12-14 15:05:00,42.92,42.93,42.87,42.88,56500.0,25.6271,25.633,25.5972,25.6032,56500.0
2006-12-14 15:10:00,42.88,42.9,42.88,42.9,20600.0,25.6032,25.6151,25.6032,25.6151,20600.0
2006-12-14 15:15:00,42.89,42.9,42.86,42.89,47100.0,25.6092,25.6151,25.5912,25.6092,47100.0
2006-12-14 15:20:00,42.89,42.92,42.86,42.91,38100.0,25.6092,25.6271,25.5912,25.6211,38100.0
2006-12-14 15:25:00,42.92,42.98,42.91,42.97,28700.0,25.6271,25.6629,25.6211,25.6569,28700.0
2006-12-14 15:30:00,42.97,42.99,42.95,42.97,30600.0,25.6569,25.6689,25.645,25.6569,30600.0
2006-12-14 15:35:00,42.97,42.99,42.97,42.99,17800.0,25.6569,25.6689,25.6569,25.6689,17800.0
2006-12-14 15:40:00,42.99,43.03,42.98,43.01,38900.0,25.6689,25.6927,25.6629,25.6808,38900.0
2006-12-14 15:45:00,43.01,43.03,42.99,43.0,36100.0,25.6808,25.6927,25.6689,25.6748,36100.0
2006-12-14 15:50:00,43.0,43.0,42.99,43.0,59400.0,25.6748,25.6748,25.6689,25.6748,59400.0
2006-12-14 15:55:00,43.0,43.0,42.96,42.97,48800.0,25.6748,25.6748,25.651,25.6569,48800.0
2006-12-15 09:30:00,43.0,43.0,42.85,42.86,915200.0,25.6748,25.6748,25.5853,25.5912,915200.0
2006-12-15 09:35:00,42.85,42.92,42.77,42.89,68300.0,25.5853,25.6271,25.5375,25.6092,68300.0
2006-12-15 09:40:00,42.89,42.9,42.85,42.88,34200.0,25.6092,25.6151,25.5853,25.6032,34200.0
2006-12-15 09:45:00,42.88,42.89,42.75,42.75,40300.0,25.6032,25.6092,25.5256,25.5256,40300.0
2006-12-15 09:50:00,42.75,42.76,42.65,42.68,44400.0,25.5256,25.5315,25.4659,25.4838,44400.0
2006-12-15 09:55:00,42.68,42.68,42.56,42.56,44700.0,25.4838,25.4838,25.4121,25.4121,44700.0
2006-12-15 10:00:00,42.56,42.57,42.46,42.49,105400.0,25.4121,25.4181,25.3524,25.3703,105400.0
2006-12-15 10:05:00,42.49,42.56,42.49,42.52,65900.0,25.3703,25.4121,25.3703,25.3882,65900.0
2006-12-15 10:10:00,42.5,42.52,42.49,42.5,47000.0,25.3763,25.3882,25.3703,25.3763,47000.0
2006-12-15 10:15:00,42.49,42.52,42.47,42.5,71000.0,25.3703,25.3882,25.3584,25.3763,71000.0
2006-12-15 10:20:00,42.49,42.5,42.46,42.48,39900.0,25.3703,25.3763,25.3524,25.3643,39900.0
2006-12-15 10:25:00,42.49,42.49,42.46,42.47,23100.0,25.3703,25.3703,25.3524,25.3584,23100.0
2006-12-15 10:30:00,42.46,42.5,42.44,42.5,39400.0,25.3524,25.3763,25.3405,25.3763,39400.0
2006-12-15 10:35:00,42.5,42.52,42.48,42.5,36700.0,25.3763,25.3882,25.3643,25.3763,36700.0
2006-12-15 10:40:00,42.49,42.5,42.49,42.5,24700.0,25.3703,25.3763,25.3703,25.3763,24700.0
2006-12-15 10:45:00,42.5,42.5,42.46,42.47,45500.0,25.3763,25.3763,25.3524,25.3584,45500.0
2006-12-15 10:50:00,42.46,42.47,42.4,42.41,30400.0,25.3524,25.3584,25.3166,25.3226,30400.0
2006-12-15 10:55:00,42.4,42.41,42.35,42.37,60200.0,25.3166,25.3226,25.2867,25.2987,60200.0
2006-12-15 11:00:00,42.37,42.4,42.36,42.39,41200.0,25.2987,25.3166,25.2927,25.3106,41200.0
2006-12-15 11:05:00,42.39,42.41,42.35,42.35,61000.0,25.3106,25.3226,25.2867,25.2867,61000.0
2006-12-15 11:10:00,42.34,42.35,42.33,42.33,38200.0,25.2808,25.2867,25.2748,25.2748,38200.0
2006-12-15 11:15:00,42.33,42.34,42.25,42.28,90500.0,25.2748,25.2808,25.227,25.2449,90500.0
2006-12-15 11:20:00,42.28,42.31,42.28,42.29,34600.0,25.2449,25.2628,25.2449,25.2509,34600.0
2006-12-15 11:25:00,42.29,42.3,42.24,42.24,42400.0,25.2509,25.2569,25.221,25.221,42400.0
2006-12-15 11:30:00,42.24,42.31,42.2,42.31,58000.0,25.221,25.2628,25.1972,25.2628,58000.0
2006-12-15 11:35:00,42.3,42.32,42.29,42.32,53600.0,25.2569,25.2688,25.2509,25.2688,53600.0
2006-12-15 11:40:00,42.32,42.32,42.28,42.29,29100.0,25.2688,25.2688,25.2449,25.2509,29100.0
2006-12-15 11:45:00,42.28,42.3,42.22,42.3,72600.0,25.2449,25.2569,25.2091,25.2569,72600.0
2006-12-15 11:50:00,42.3,42.36,42.29,42.35,33600.0,25.2569,25.2927,25.2509,25.2867,33600.0
2006-12-15 11:55:00,42.35,42.41,42.33,42.39,16600.0,25.2867,25.3226,25.2748,25.3106,16600.0
2006-12-15 12:00:00,42.4,42.4,42.34,42.39,25000.0,25.3166,25.3166,25.2808,25.3106,25000.0
2006-12-15 12:05:00,42.39,42.4,42.29,42.36,40200.0,25.3106,25.3166,25.2509,25.2927,40200.0
2006-12-15 12:10:00,42.36,42.38,42.36,42.38,8300.0,25.2927,25.3046,25.2927,25.3046,8300.0
2006-12-15 12:15:00,42.36,42.41,42.36,42.41,15400.0,25.2927,25.3226,25.2927,25.3226,15400.0
2006-12-15 12:20:00,42.4,42.41,42.37,42.37,22300.0,25.3166,25.3226,25.2987,25.2987,22300.0
2006-12-15 12:25:00,42.37,42.41,42.32,42.38,45400.0,25.2987,25.3226,25.2688,25.3046,45400.0
2006-12-15 12:30:00,42.38,42.42,42.36,42.4,21100.0,25.3046,25.3285,25.2927,25.3166,21100.0
2006-12-15 12:35:00,42.4,42.41,42.39,42.4,26200.0,25.3166,25.3226,25.3106,25.3166,26200.0
2006-12-15 12:40:00,42.4,42.41,42.37,42.4,29100.0,25.3166,25.3226,25.2987,25.3166,29100.0
2006-12-15 12:45:00,42.4,42.4,42.39,42.4,29000.0,25.3166,25.3166,25.3106,25.3166,29000.0
2006-12-15 12:50:00,42.39,42.4,42.39,42.4,13400.0,25.3106,25.3166,25.3106,25.3166,13400.0
2006-12-15 12:55:00,42.39,42.4,42.36,42.37,22400.0,25.3106,25.3166,25.2927,25.2987,22400.0
2006-12-15 13:00:00,42.36,42.4,42.36,42.4,25900.0,25.2927,25.3166,25.2927,25.3166,25900.0
2006-12-15 13:05:00,42.39,42.42,42.39,42.39,21400.0,25.3106,25.3285,25.3106,25.3106,21400.0
2006-12-15 13:10:00,42.39,42.39,42.35,42.39,25000.0,25.3106,25.3106,25.2867,25.3106,25000.0
2006-12-15 13:15:00,42.38,42.42,42.38,42.42,20700.0,25.3046,25.3285,25.3046,25.3285,20700.0
2006-12-15 13:20:00,42.41,42.43,42.38,42.39,44500.0,25.3226,25.3345,25.3046,25.3106,44500.0
2006-12-15 13:25:00,42.39,42.4,42.35,42.37,19700.0,25.3106,25.3166,25.2867,25.2987,19700.0
2006-12-15 13:30:00,42.36,42.4,42.36,42.37,24700.0,25.2927,25.3166,25.2927,25.2987,24700.0
2006-12-15 13:35:00,42.37,42.37,42.34,42.36,33500.0,25.2987,25.2987,25.2808,25.2927,33500.0
2006-12-15 13:40:00,42.37,42.4,42.36,42.36,12000.0,25.2987,25.3166,25.2927,25.2927,12000.0
2006-12-15 13:45:00,42.36,42.36,42.33,42.34,12700.0,25.2927,25.2927,25.2748,25.2808,12700.0
2006-12-15 13:50:00,42.33,42.36,42.32,42.33,42600.0,25.2748,25.2927,25.2688,25.2748,42600.0
2006-12-15 13:55:00,42.32,42.37,42.29,42.36,58000.0,25.2688,25.2987,25.2509,25.2927,58000.0
2006-12-15 14:00:00,42.35,42.43,42.33,42.39,66800.0,25.2867,25.3345,25.2748,25.3106,66800.0
2006-12-15 14:05:00,42.4,42.4,42.38,42.38,18100.0,25.3166,25.3166,25.3046,25.3046,18100.0
2006-12-15 14:10:00,42.38,42.4,42.37,42.38,35300.0,25.3046,25.3166,25.2987,25.3046,35300.0
2006-12-15 14:15:00,42.37,42.38,42.34,42.35,42300.0,25.2987,25.3046,25.2808,25.2867,42300.0
2006-12-15 14:20:00,42.35,42.37,42.34,42.35,24800.0,25.2867,25.2987,25.2808,25.2867,24800.0
2006-12-15 14:25:00,42.35,42.37,42.35,42.35,50500.0,25.2867,25.2987,25.2867,25.2867,50500.0
2006-12-15 14:30:00,42.35,42.36,42.33,42.36,45900.0,25.2867,25.2927,25.2748,25.2927,45900.0
2006-12-15 14:35:00,42.37,42.38,42.33,42.33,17300.0,25.2987,25.3046,25.2748,25.2748,17300.0
2006-12-15 14:40:00,42.32,42.33,42.29,42.3,40600.0,25.2688,25.2748,25.2509,25.2569,40600.0
2006-12-15 14:45:00,42.3,42.3,42.24,42.25,54900.0,25.2569,25.2569,25.221,25.227,54900.0
2006-12-15 14:50:00,42.24,42.28,42.23,42.28,30900.0,25.221,25.2449,25.2151,25.2449,30900.0
2006-12-15 14:55:00,42.28,42.28,42.26,42.26,27500.0,25.2449,25.2449,25.233,25.233,27500.0
2006-12-15 15:00:00,42.26,42.27,42.19,42.25,92000.0,25.233,25.239,25.1912,25.227,92000.0
2006-12-15 15:05:00,42.24,42.26,42.21,42.23,63700.0,25.221,25.233,25.2031,25.2151,63700.0
2006-12-15 15:10:00,42.23,42.26,42.21,42.23,48400.0,25.2151,25.233,25.2031,25.2151,48400.0
2006-12-15 15:15:00,42.23,42.26,42.2,42.26,58500.0,25.2151,25.233,25.1972,25.233,58500.0
2006-12-15 15:20:00,42.27,42.28,42.2,42.23,53100.0,25.239,25.2449,25.1972,25.2151,53100.0
2006-12-15 15:25:00,42.24,42.24,42.12,42.13,91000.0,25.221,25.221,25.1494,25.1554,91000.0
2006-12-15 15:30:00,42.13,42.13,42.08,42.08,82800.0,25.1554,25.1554,25.1255,25.1255,82800.0
2006-12-15 15:35:00,42.08,42.12,42.07,42.09,120600.0,25.1255,25.1494,25.1195,25.1315,120600.0
2006-12-15 15:40:00,42.1,42.12,42.09,42.1,69400.0,25.1375,25.1494,25.1315,25.1375,69400.0
2006-12-15 15:45:00,42.1,42.18,42.08,42.16,109200.0,25.1375,25.1852,25.1255,25.1733,109200.0
2006-12-15 15:50:00,42.17,42.21,42.16,42.2,79100.0,25.1793,25.2031,25.1733,25.1972,79100.0
2006-12-15 15:55:00,42.2,42.26,42.17,42.2,163300.0,25.1972,25.233,25.1793,25.1972,163300.0
2006-12-18 09:30:00,42.06,42.2,41.95,42.02,104300.0,25.1136,25.1972,25.0479,25.0897,104300.0
2006-12-18 09:35:00,42.06,42.18,42.02,42.15,31700.0,25.1136,25.1852,25.0897,25.1673,31700.0
2006-12-18 09:40:00,42.14,42.22,42.07,42.18,52200.0,25.1613,25.2091,25.1195,25.1852,52200.0
2006-12-18 09:45:00,42.19,42.27,42.12,42.19,64300.0,25.1912,25.239,25.1494,25.1912,64300.0
2006-12-18 09:50:00,42.17,42.25,42.14,42.18,34500.0,25.1793,25.227,25.1613,25.1852,34500.0
2006-12-18 09:55:00,42.17,42.28,42.14,42.21,49400.0,25.1793,25.2449,25.1613,25.2031,49400.0
2006-12-18 10:00:00,42.21,42.28,42.21,42.27,28400.0,25.2031,25.2449,25.2031,25.239,28400.0
2006-12-18 10:05:00,42.27,42.28,42.21,42.28,40200.0,25.239,25.2449,25.2031,25.2449,40200.0
2006-12-18 10:10:00,42.28,42.45,42.27,42.44,87700.0,25.2449,25.3464,25.239,25.3405,87700.0
2006-12-18 10:15:00,42.45,42.5,42.38,42.42,45400.0,25.3464,25.3763,25.3046,25.3285,45400.0
2006-12-18 10:20:00,42.42,42.42,42.29,42.3,54100.0,25.3285,25.3285,25.2509,25.2569,54100.0
2006-12-18 10:25:00,42.29,42.31,42.24,42.28,34900.0,25.2509,25.2628,25.221,25.2449,34900.0
2006-12-18 10:30:00,42.3,42.43,42.28,42.43,275400.0,25.2569,25.3345,25.2449,25.3345,275400.0
2006-12-18 10:35:00,42.44,42.53,42.41,42.41,37900.0,25.3405,25.3942,25.3226,25.3226,37900.0
2006-12-18 10:40:00,42.41,42.42,42.38,42.39,25200.0,25.3226,25.3285,25.3046,25.3106,25200.0
2006-12-18 10:45:00,42.39,42.4,42.37,42.38,21300.0,25.3106,25.3166,25.2987,25.3046,21300.0
2006-12-18 10:50:00,42.39,42.42,42.37,42.4,27700.0,25.3106,25.3285,25.2987,25.3166,27700.0
2006-12-18 10:55:00,42.4,42.4,42.38,42.38,28100.0,25.3166,25.3166,25.3046,25.3046,28100.0
2006-12-18 11:00:00,42.39,42.4,42.36,42.39,253700.0,25.3106,25.3166,25.2927,25.3106,253700.0
2006-12-18 11:05:00,42.39,42.42,42.37,42.41,23000.0,25.3106,25.3285,25.2987,25.3226,23000.0
2006-12-18 11:10:00,42.41,42.41,42.39,42.4,22500.0,25.3226,25.3226,25.3106,25.3166,22500.0
2006-12-18 11:15:00,42.39,42.39,42.3,42.31,18000.0,25.3106,25.3106,25.2569,25.2628,18000.0
2006-12-18 11:20:00,42.31,42.38,42.29,42.38,32100.0,25.2628,25.3046,25.2509,25.3046,32100.0
2006-12-18 11:25:00,42.38,42.44,42.38,42.43,35500.0,25.3046,25.3405,25.3046,25.3345,35500.0
2006-12-18 11:30:00,42.44,42.5,42.42,42.5,342000.0,25.3405,25.3763,25.3285,25.3763,342000.0
2006-12-18 11:35:00,42.5,42.55,42.47,42.48,90200.0,25.3763,25.4061,25.3584,25.3643,90200.0
2006-12-18 11:40:00,42.48,42.53,42.47,42.52,62600.0,25.3643,25.3942,25.3584,25.3882,62600.0
2006-12-18 11:45:00,42.52,42.52,42.5,42.51,32700.0,25.3882,25.3882,25.3763,25.3823,32700.0
2006-12-18 11:50:00,42.51,42.51,42.47,42.5,32000.0,25.3823,25.3823,25.3584,25.3763,32000.0
2006-12-18 11:55:00,42.49,42.51,42.46,42.5,27800.0,25.3703,25.3823,25.3524,25.3763,27800.0
2006-12-18 12:00:00,42.49,42.5,42.43,42.44,37900.0,25.3703,25.3763,25.3345,25.3405,37900.0
2006-12-18 12:05:00,42.43,42.44,42.38,42.41,30500.0,25.3345,25.3405,25.3046,25.3226,30500.0
2006-12-18 12:10:00,42.43,42.47,42.4,42.46,63800.0,25.3345,25.3584,25.3166,25.3524,63800.0
2006-12-18 12:15:00,42.46,42.48,42.38,42.39,29800.0,25.3524,25.3643,25.3046,25.3106,29800.0
2006-12-18 12:20:00,42.4,42.4,42.38,42.38,12900.0,25.3166,25.3166,25.3046,25.3046,12900.0
2006-12-18 12:25:00,42.38,42.44,42.36,42.44,32900.0,25.3046,25.3405,25.2927,25.3405,32900.0
2006-12-18 12:30:00,42.44,42.48,42.43,42.47,37300.0,25.3405,25.3643,25.3345,25.3584,37300.0
2006-12-18 12:35:00,42.47,42.5,42.46,42.48,69200.0,25.3584,25.3763,25.3524,25.3643,69200.0
2006-12-18 12:40:00,42.49,42.53,42.48,42.52,26600.0,25.3703,25.3942,25.3643,25.3882,26600.0
2006-12-18 12:45:00,42.51,42.52,42.48,42.49,32700.0,25.3823,25.3882,25.3643,25.3703,32700.0
2006-12-18 12:50:00,42.5,42.5,42.48,42.5,38000.0,25.3763,25.3763,25.3643,25.3763,38000.0
2006-12-18 12:55:00,42.5,42.5,42.49,42.5,26400.0,25.3763,25.3763,25.3703,25.3763,26400.0
2006-12-18 13:00:00,42.5,42.51,42.43,42.51,66700.0,25.3763,25.3823,25.3345,25.3823,66700.0
2006-12-18 13:05:00,42.5,42.52,42.46,42.49,17600.0,25.3763,25.3882,25.3524,25.3703,17600.0
2006-12-18 13:10:00,42.49,42.5,42.48,42.49,16800.0,25.3703,25.3763,25.3643,25.3703,16800.0
2006-12-18 13:15:00,42.49,42.49,42.48,42.49,11100.0,25.3703,25.3703,25.3643,25.3703,11100.0
2006-12-18 13:20:00,42.49,42.55,42.49,42.53,41600.0,25.3703,25.4061,25.3703,25.3942,41600.0
2006-12-18 13:25:00,42.53,42.6,42.53,42.59,97500.0,25.3942,25.436,25.3942,25.43,97500.0
2006-12-18 13:30:00,42.58,42.64,42.58,42.62,73900.0,25.4241,25.4599,25.4241,25.4479,73900.0
2006-12-18 13:35:00,42.62,42.63,42.61,42.63,36500.0,25.4479,25.4539,25.442,25.4539,36500.0
2006-12-18 13:40:00,42.62,42.64,42.62,42.62,27300.0,25.4479,25.4599,25.4479,25.4479,27300.0
2006-12-18 13:45:00,42.63,42.66,42.62,42.66,29400.0,25.4539,25.4718,25.4479,25.4718,29400.0
2006-12-18 13:50:00,42.66,42.66,42.63,42.64,15800.0,25.4718,25.4718,25.4539,25.4599,15800.0
2006-12-18 13:55:00,42.64,42.64,42.58,42.6,30200.0,25.4599,25.4599,25.4241,25.436,30200.0
2006-12-18 14:00:00,42.6,42.61,42.58,42.58,22800.0,25.436,25.442,25.4241,25.4241,22800.0
2006-12-18 14:05:00,42.59,42.59,42.52,42.52,36700.0,25.43,25.43,25.3882,25.3882,36700.0
2006-12-18 14:10:00,42.52,42.52,42.47,42.5,60100.0,25.3882,25.3882,25.3584,25.3763,60100.0
2006-12-18 14:15:00,42.51,42.54,42.49,42.54,21900.0,25.3823,25.4002,25.3703,25.4002,21900.0
2006-12-18 14:20:00,42.54,42.58,42.54,42.56,18400.0,25.4002,25.4241,25.4002,25.4121,18400.0
2006-12-18 14:25:00,42.56,42.56,42.47,42.48,26500.0,25.4121,25.4121,25.3584,25.3643,26500.0
2006-12-18 14:30:00,42.48,42.54,42.48,42.54,23400.0,25.3643,25.4002,25.3643,25.4002,23400.0
2006-12-18 14:35:00,42.53,42.54,42.52,42.54,19400.0,25.3942,25.4002,25.3882,25.4002,19400.0
2006-12-18 14:40:00,42.54,42.54,42.5,42.52,27000.0,25.4002,25.4002,25.3763,25.3882,27000.0
2006-12-18 14:45:00,42.52,42.52,42.44,42.52,40900.0,25.3882,25.3882,25.3405,25.3882,40900.0
2006-12-18 14:50:00,42.52,42.53,42.47,42.5,38900.0,25.3882,25.3942,25.3584,25.3763,38900.0
2006-12-18 14:55:00,42.5,42.5,42.47,42.48,25100.0,25.3763,25.3763,25.3584,25.3643,25100.0
2006-12-18 15:00:00,42.46,42.51,42.42,42.51,54900.0,25.3524,25.3823,25.3285,25.3823,54900.0
2006-12-18 15:05:00,42.49,42.5,42.43,42.45,48500.0,25.3703,25.3763,25.3345,25.3464,48500.0
2006-12-18 15:10:00,42.45,42.46,42.41,42.43,38300.0,25.3464,25.3524,25.3226,25.3345,38300.0
2006-12-18 15:15:00,42.43,42.44,42.4,42.44,38200.0,25.3345,25.3405,25.3166,25.3405,38200.0
2006-12-18 15:20:00,42.44,42.47,42.42,42.43,88500.0,25.3405,25.3584,25.3285,25.3345,88500.0
2006-12-18 15:25:00,42.43,42.44,42.42,42.42,22700.0,25.3345,25.3405,25.3285,25.3285,22700.0
2006-12-18 15:30:00,42.43,42.44,42.38,42.41,47000.0,25.3345,25.3405,25.3046,25.3226,47000.0
2006-12-18 15:35:00,42.4,42.48,42.4,42.47,55900.0,25.3166,25.3643,25.3166,25.3584,55900.0
2006-12-18 15:40:00,42.47,42.56,42.46,42.47,84200.0,25.3584,25.4121,25.3524,25.3584,84200.0
2006-12-18 15:45:00,42.48,42.5,42.44,42.44,146100.0,25.3643,25.3763,25.3405,25.3405,146100.0
2006-12-18 15:50:00,42.45,42.46,42.37,42.41,126900.0,25.3464,25.3524,25.2987,25.3226,126900.0
2006-12-18 15:55:00,42.4,42.45,42.38,42.44,120800.0,25.3166,25.3464,25.3046,25.3405,120800.0
2006-12-19 09:30:00,42.25,42.33,42.16,42.2,51700.0,25.227,25.2748,25.1733,25.1972,51700.0
2006-12-19 09:35:00,42.23,42.27,42.2,42.25,25100.0,25.2151,25.239,25.1972,25.227,25100.0
2006-12-19 09:40:00,42.24,42.27,42.2,42.25,30500.0,25.221,25.239,25.1972,25.227,30500.0
2006-12-19 09:45:00,42.25,42.26,42.17,42.19,26300.0,25.227,25.233,25.1793,25.1912,26300.0
2006-12-19 09:50:00,42.19,42.32,42.18,42.27,49600.0,25.1912,25.2688,25.1852,25.239,49600.0
2006-12-19 09:55:00,42.29,42.32,42.26,42.26,83300.0,25.2509,25.2688,25.233,25.233,83300.0
2006-12-19 10:00:00,42.26,42.5,42.25,42.49,92200.0,25.233,25.3763,25.227,25.3703,92200.0
2006-12-19 10:05:00,42.5,42.55,42.47,42.48,50300.0,25.3763,25.4061,25.3584,25.3643,50300.0
2006-12-19 10:10:00,42.49,42.54,42.47,42.51,50700.0,25.3703,25.4002,25.3584,25.3823,50700.0
2006-12-19 10:15:00,42.53,42.6,42.53,42.6,26600.0,25.3942,25.436,25.3942,25.436,26600.0
2006-12-19 10:20:00,42.61,42.63,42.58,42.6,51900.0,25.442,25.4539,25.4241,25.436,51900.0
2006-12-19 10:25:00,42.61,42.65,42.6,42.65,37100.0,25.442,25.4659,25.436,25.4659,37100.0
2006-12-19 10:30:00,42.64,42.68,42.61,42.62,25000.0,25.4599,25.4838,25.442,25.4479,25000.0
2006-12-19 10:35:00,42.61,42.66,42.6,42.63,29200.0,25.442,25.4718,25.436,25.4539,29200.0
2006-12-19 10:40:00,42.62,42.64,42.58,42.63,29700.0,25.4479,25.4599,25.4241,25.4539,29700.0
2006-12-19 10:45:00,42.62,42.65,42.58,42.62,46300.0,25.4479,25.4659,25.4241,25.4479,46300.0
2006-12-19 10:50:00,42.62,42.62,42.55,42.57,31700.0,25.4479,25.4479,25.4061,25.4181,31700.0
2006-12-19 10:55:00,42.56,42.65,42.55,42.65,39600.0,25.4121,25.4659,25.4061,25.4659,39600.0
2006-12-19 11:00:00,42.63,42.67,42.63,42.64,26400.0,25.4539,25.4778,25.4539,25.4599,26400.0
2006-12-19 11:05:00,42.65,42.65,42.64,42.64,26300.0,25.4659,25.4659,25.4599,25.4599,26300.0
2006-12-19 11:10:00,42.64,42.65,42.64,42.64,24000.0,25.4599,25.4659,25.4599,25.4599,24000.0
2006-12-19 11:15:00,42.65,42.65,42.52,42.52,52400.0,25.4659,25.4659,25.3882,25.3882,52400.0
2006-12-19 11:20:00,42.52,42.53,42.45,42.52,54600.0,25.3882,25.3942,25.3464,25.3882,54600.0
2006-12-19 11:25:00,42.52,42.53,42.5,42.51,16700.0,25.3882,25.3942,25.3763,25.3823,16700.0
2006-12-19 11:30:00,42.51,42.53,42.5,42.52,17100.0,25.3823,25.3942,25.3763,25.3882,17100.0
2006-12-19 11:35:00,42.52,42.52,42.46,42.47,33400.0,25.3882,25.3882,25.3524,25.3584,33400.0
2006-12-19 11:40:00,42.47,42.51,42.46,42.51,28900.0,25.3584,25.3823,25.3524,25.3823,28900.0
2006-12-19 11:45:00,42.5,42.53,42.45,42.5,52600.0,25.3763,25.3942,25.3464,25.3763,52600.0
2006-12-19 11:50:00,42.51,42.53,42.5,42.51,32600.0,25.3823,25.3942,25.3763,25.3823,32600.0
2006-12-19 11:55:00,42.51,42.52,42.5,42.51,15700.0,25.3823,25.3882,25.3763,25.3823,15700.0
2006-12-19 12:00:00,42.51,42.6,42.5,42.57,25100.0,25.3823,25.436,25.3763,25.4181,25100.0
2006-12-19 12:05:00,42.58,42.58,42.51,42.52,24900.0,25.4241,25.4241,25.3823,25.3882,24900.0
2006-12-19 12:10:00,42.51,42.51,42.44,42.44,37500.0,25.3823,25.3823,25.3405,25.3405,37500.0
2006-12-19 12:15:00,42.44,42.45,42.35,42.4,31300.0,25.3405,25.3464,25.2867,25.3166,31300.0
2006-12-19 12:20:00,42.41,42.44,42.4,42.44,22300.0,25.3226,25.3405,25.3166,25.3405,22300.0
2006-12-19 12:25:00,42.43,42.45,42.43,42.44,11100.0,25.3345,25.3464,25.3345,25.3405,11100.0
2006-12-19 12:30:00,42.44,42.53,42.44,42.52,22100.0,25.3405,25.3942,25.3405,25.3882,22100.0
2006-12-19 12:35:00,42.5,42.55,42.5,42.51,23500.0,25.3763,25.4061,25.3763,25.3823,23500.0
2006-12-19 12:40:00,42.51,42.55,42.51,42.55,13300.0,25.3823,25.4061,25.3823,25.4061,13300.0
2006-12-19 12:45:00,42.53,42.55,42.52,42.54,29000.0,25.3942,25.4061,25.3882,25.4002,29000.0
2006-12-19 12:50:00,42.54,42.57,42.52,42.56,32600.0,25.4002,25.4181,25.3882,25.4121,32600.0
2006-12-19 12:55:00,42.56,42.57,42.51,42.54,26100.0,25.4121,25.4181,25.3823,25.4002,26100.0
2006-12-19 13:00:00,42.54,42.57,42.48,42.5,34500.0,25.4002,25.4181,25.3643,25.3763,34500.0
2006-12-19 13:05:00,42.51,42.59,42.5,42.53,25700.0,25.3823,25.43,25.3763,25.3942,25700.0
2006-12-19 13:10:00,42.53,42.58,42.51,42.53,19800.0,25.3942,25.4241,25.3823,25.3942,19800.0
2006-12-19 13:15:00,42.53,42.56,42.53,42.54,16900.0,25.3942,25.4121,25.3942,25.4002,16900.0
2006-12-19 13:20:00,42.54,42.54,42.5,42.51,27000.0,25.4002,25.4002,25.3763,25.3823,27000.0
2006-12-19 13:25:00,42.51,42.54,42.48,42.48,24800.0,25.3823,25.4002,25.3643,25.3643,24800.0
2006-12-19 13:30:00,42.48,42.59,42.48,42.57,50800.0,25.3643,25.43,25.3643,25.4181,50800.0
2006-12-19 13:35:00,42.58,42.6,42.58,42.59,18900.0,25.4241,25.436,25.4241,25.43,18900.0
2006-12-19 13:40:00,42.58,42.66,42.58,42.66,37700.0,25.4241,25.4718,25.4241,25.4718,37700.0
2006-12-19 13:45:00,42.66,42.7,42.65,42.69,39600.0,25.4718,25.4957,25.4659,25.4897,39600.0
2006-12-19 13:50:00,42.69,42.7,42.66,42.69,31300.0,25.4897,25.4957,25.4718,25.4897,31300.0
2006-12-19 13:55:00,42.69,42.7,42.67,42.7,27200.0,25.4897,25.4957,25.4778,25.4957,27200.0
2006-12-19 14:00:00,42.7,42.77,42.69,42.75,76600.0,25.4957,25.5375,25.4897,25.5256,76600.0
2006-12-19 14:05:00,42.76,42.9,42.75,42.83,135800.0,25.5315,25.6151,25.5256,25.5733,135800.0
2006-12-19 14:10:00,42.84,42.86,42.82,42.86,96700.0,25.5793,25.5912,25.5674,25.5912,96700.0
2006-12-19 14:15:00,42.86,42.87,42.82,42.82,31700.0,25.5912,25.5972,25.5674,25.5674,31700.0
2006-12-19 14:20:00,42.81,42.81,42.76,42.78,24400.0,25.5614,25.5614,25.5315,25.5435,24400.0
2006-12-19 14:25:00,42.78,42.8,42.76,42.76,29500.0,25.5435,25.5554,25.5315,25.5315,29500.0
2006-12-19 14:30:00,42.75,42.77,42.73,42.74,47000.0,25.5256,25.5375,25.5136,25.5196,47000.0
2006-12-19 14:35:00,42.75,42.76,42.74,42.75,27200.0,25.5256,25.5315,25.5196,25.5256,27200.0
2006-12-19 14:40:00,42.74,42.78,42.74,42.77,54100.0,25.5196,25.5435,25.5196,25.5375,54100.0
2006-12-19 14:45:00,42.78,42.84,42.77,42.83,59400.0,25.5435,25.5793,25.5375,25.5733,59400.0
2006-12-19 14:50:00,42.83,42.94,42.82,42.91,53100.0,25.5733,25.639,25.5674,25.6211,53100.0
2006-12-19 14:55:00,42.91,42.96,42.91,42.93,68900.0,25.6211,25.651,25.6211,25.633,68900.0
2006-12-19 15:00:00,42.93,42.96,42.9,42.93,104900.0,25.633,25.651,25.6151,25.633,104900.0
2006-12-19 15:05:00,42.92,43.03,42.9,43.0,48700.0,25.6271,25.6927,25.6151,25.6748,48700.0
2006-12-19 15:10:00,43.02,43.08,42.98,43.06,70700.0,25.6868,25.7226,25.6629,25.7107,70700.0
2006-12-19 15:15:00,43.05,43.11,43.05,43.1,83800.0,25.7047,25.7405,25.7047,25.7345,83800.0
2006-12-19 15:20:00,43.1,43.1,43.05,43.1,57800.0,25.7345,25.7345,25.7047,25.7345,57800.0
2006-12-19 15:25:00,43.1,43.22,43.09,43.14,87900.0,25.7345,25.8062,25.7286,25.7584,87900.0
2006-12-19 15:30:00,43.13,43.14,43.08,43.08,44300.0,25.7525,25.7584,25.7226,25.7226,44300.0
2006-12-19 15:35:00,43.08,43.08,43.04,43.04,57800.0,25.7226,25.7226,25.6987,25.6987,57800.0
2006-12-19 15:40:00,43.04,43.04,42.96,42.97,77800.0,25.6987,25.6987,25.651,25.6569,77800.0
2006-12-19 15:45:00,42.97,43.01,42.95,43.0,115800.0,25.6569,25.6808,25.645,25.6748,115800.0
2006-12-19 15:50:00,43.0,43.11,42.98,43.1,139500.0,25.6748,25.7405,25.6629,25.7345,139500.0
2006-12-19 15:55:00,43.1,43.16,43.1,43.1,164700.0,25.7345,25.7704,25.7345,25.7345,164700.0
2006-12-20 09:30:00,43.42,43.55,43.35,43.51,124000.0,25.9256,26.0032,25.8838,25.9794,124000.0
2006-12-20 09:35:00,43.53,43.6,43.42,43.58,161800.0,25.9913,26.0331,25.9256,26.0211,161800.0
2006-12-20 09:40:00,43.57,43.62,43.53,43.59,50800.0,26.0152,26.045,25.9913,26.0271,50800.0
2006-12-20 09:45:00,43.6,43.81,43.53,43.74,97000.0,26.0331,26.1585,25.9913,26.1167,97000.0
2006-12-20 09:50:00,43.75,43.93,43.74,43.89,113200.0,26.1227,26.2301,26.1167,26.2062,113200.0
2006-12-20 09:55:00,43.9,44.0,43.89,43.97,74000.0,26.2122,26.2719,26.2062,26.254,74000.0
2006-12-20 10:00:00,43.97,44.24,43.97,44.22,139100.0,26.254,26.4152,26.254,26.4033,139100.0
2006-12-20 10:05:00,44.22,44.24,44.1,44.18,89400.0,26.4033,26.4152,26.3316,26.3794,89400.0
2006-12-20 10:10:00,44.19,44.19,44.08,44.12,70000.0,26.3854,26.3854,26.3197,26.3436,70000.0
2006-12-20 10:15:00,44.13,44.21,44.1,44.15,71500.0,26.3495,26.3973,26.3316,26.3615,71500.0
2006-12-20 10:20:00,44.15,44.18,44.08,44.11,49200.0,26.3615,26.3794,26.3197,26.3376,49200.0
2006-12-20 10:25:00,44.1,44.12,43.99,44.0,32900.0,26.3316,26.3436,26.266,26.2719,32900.0
2006-12-20 10:30:00,43.99,44.03,43.96,43.96,195600.0,26.266,26.2898,26.248,26.248,195600.0
2006-12-20 10:35:00,43.96,43.97,43.94,43.96,20400.0,26.248,26.254,26.2361,26.248,20400.0
2006-12-20 10:40:00,43.96,44.04,43.87,44.03,34200.0,26.248,26.2958,26.1943,26.2898,34200.0
2006-12-20 10:45:00,44.02,44.03,43.94,43.99,76200.0,26.2839,26.2898,26.2361,26.266,76200.0
2006-12-20 10:50:00,44.0,44.02,43.92,43.94,132600.0,26.2719,26.2839,26.2242,26.2361,132600.0
2006-12-20 10:55:00,43.94,43.95,43.88,43.9,55900.0,26.2361,26.2421,26.2003,26.2122,55900.0
2006-12-20 11:00:00,43.88,43.9,43.84,43.85,43200.0,26.2003,26.2122,26.1764,26.1824,43200.0
2006-12-20 11:05:00,43.84,43.88,43.84,43.85,53700.0,26.1764,26.2003,26.1764,26.1824,53700.0
2006-12-20 11:10:00,43.85,43.98,43.83,43.96,73300.0,26.1824,26.26,26.1704,26.248,73300.0
2006-12-20 11:15:00,43.97,43.99,43.93,43.96,47700.0,26.254,26.266,26.2301,26.248,47700.0
2006-12-20 11:20:00,43.96,43.99,43.91,43.94,46300.0,26.248,26.266,26.2182,26.2361,46300.0
2006-12-20 11:25:00,43.94,43.97,43.88,43.94,41100.0,26.2361,26.254,26.2003,26.2361,41100.0
2006-12-20 11:30:00,43.93,43.95,43.9,43.95,25100.0,26.2301,26.2421,26.2122,26.2421,25100.0
2006-12-20 11:35:00,43.93,43.96,43.9,43.94,59900.0,26.2301,26.248,26.2122,26.2361,59900.0
2006-12-20 11:40:00,43.93,43.97,43.9,43.97,49700.0,26.2301,26.254,26.2122,26.254,49700.0
2006-12-20 11:45:00,43.98,44.1,43.96,44.1,70400.0,26.26,26.3316,26.248,26.3316,70400.0
2006-12-20 11:50:00,44.08,44.15,44.08,44.11,47700.0,26.3197,26.3615,26.3197,26.3376,47700.0
2006-12-20 11:55:00,44.12,44.18,44.11,44.13,31600.0,26.3436,26.3794,26.3376,26.3495,31600.0
2006-12-20 12:00:00,44.12,44.14,44.09,44.09,29700.0,26.3436,26.3555,26.3257,26.3257,29700.0
2006-12-20 12:05:00,44.09,44.17,44.02,44.15,64500.0,26.3257,26.3734,26.2839,26.3615,64500.0
2006-12-20 12:10:00,44.12,44.14,44.04,44.06,53400.0,26.3436,26.3555,26.2958,26.3077,53400.0
2006-12-20 12:15:00,44.05,44.06,44.01,44.01,20500.0,26.3018,26.3077,26.2779,26.2779,20500.0
2006-12-20 12:20:00,44.03,44.03,44.0,44.0,23900.0,26.2898,26.2898,26.2719,26.2719,23900.0
2006-12-20 12:25:00,44.0,44.05,44.0,44.02,30700.0,26.2719,26.3018,26.2719,26.2839,30700.0
2006-12-20 12:30:00,44.03,44.04,44.0,44.0,37600.0,26.2898,26.2958,26.2719,26.2719,37600.0
2006-12-20 12:35:00,44.0,44.05,44.0,44.02,47800.0,26.2719,26.3018,26.2719,26.2839,47800.0
2006-12-20 12:40:00,44.03,44.05,44.01,44.01,38400.0,26.2898,26.3018,26.2779,26.2779,38400.0
2006-12-20 12:45:00,44.02,44.07,44.02,44.06,42500.0,26.2839,26.3137,26.2839,26.3077,42500.0
2006-12-20 12:50:00,44.07,44.13,44.06,44.11,63000.0,26.3137,26.3495,26.3077,26.3376,63000.0
2006-12-20 12:55:00,44.11,44.14,44.07,44.08,28300.0,26.3376,26.3555,26.3137,26.3197,28300.0
2006-12-20 13:00:00,44.09,44.09,43.99,44.04,46600.0,26.3257,26.3257,26.266,26.2958,46600.0
2006-12-20 13:05:00,44.03,44.08,44.0,44.06,41600.0,26.2898,26.3197,26.2719,26.3077,41600.0
2006-12-20 13:10:00,44.06,44.09,44.04,44.04,29800.0,26.3077,26.3257,26.2958,26.2958,29800.0
2006-12-20 13:15:00,44.05,44.1,44.04,44.08,41900.0,26.3018,26.3316,26.2958,26.3197,41900.0
2006-12-20 13:20:00,44.07,44.08,44.04,44.04,40300.0,26.3137,26.3197,26.2958,26.2958,40300.0
2006-12-20 13:25:00,44.04,44.08,44.03,44.07,26900.0,26.2958,26.3197,26.2898,26.3137,26900.0
2006-12-20 13:30:00,44.06,44.07,44.04,44.06,30100.0,26.3077,26.3137,26.2958,26.3077,30100.0
2006-12-20 13:35:00,44.05,44.08,44.03,44.07,46400.0,26.3018,26.3197,26.2898,26.3137,46400.0
2006-12-20 13:40:00,44.07,44.08,44.04,44.06,32300.0,26.3137,26.3197,26.2958,26.3077,32300.0
2006-12-20 13:45:00,44.06,44.1,44.05,44.07,45400.0,26.3077,26.3316,26.3018,26.3137,45400.0
2006-12-20 13:50:00,44.07,44.08,43.96,44.0,91600.0,26.3137,26.3197,26.248,26.2719,91600.0
2006-12-20 13:55:00,44.0,44.09,43.97,44.04,159600.0,26.2719,26.3257,26.254,26.2958,159600.0
2006-12-20 14:00:00,44.04,44.05,44.0,44.01,46600.0,26.2958,26.3018,26.2719,26.2779,46600.0
2006-12-20 14:05:00,44.01,44.03,44.0,44.01,46300.0,26.2779,26.2898,26.2719,26.2779,46300.0
2006-12-20 14:10:00,44.0,44.06,44.0,44.06,44100.0,26.2719,26.3077,26.2719,26.3077,44100.0
2006-12-20 14:15:00,44.06,44.13,44.04,44.13,40800.0,26.3077,26.3495,26.2958,26.3495,40800.0
2006-12-20 14:20:00,44.13,44.18,44.13,44.14,42200.0,26.3495,26.3794,26.3495,26.3555,42200.0
2006-12-20 14:25:00,44.14,44.15,44.12,44.15,31800.0,26.3555,26.3615,26.3436,26.3615,31800.0
2006-12-20 14:30:00,44.15,44.17,44.1,44.11,58800.0,26.3615,26.3734,26.3316,26.3376,58800.0
2006-12-20 14:35:00,44.11,44.17,44.1,44.17,59900.0,26.3376,26.3734,26.3316,26.3734,59900.0
2006-12-20 14:40:00,44.17,44.25,44.15,44.22,80600.0,26.3734,26.4212,26.3615,26.4033,80600.0
2006-12-20 14:45:00,44.22,44.22,44.17,44.18,48600.0,26.4033,26.4033,26.3734,26.3794,48600.0
2006-12-20 14:50:00,44.17,44.21,44.16,44.21,55500.0,26.3734,26.3973,26.3675,26.3973,55500.0
2006-12-20 14:55:00,44.21,44.38,44.2,44.37,112000.0,26.3973,26.4988,26.3913,26.4928,112000.0
2006-12-20 15:00:00,44.37,44.38,44.28,44.28,77500.0,26.4928,26.4988,26.4391,26.4391,77500.0
2006-12-20 15:05:00,44.29,44.29,44.17,44.19,50200.0,26.4451,26.4451,26.3734,26.3854,50200.0
2006-12-20 15:10:00,44.19,44.21,44.15,44.19,46100.0,26.3854,26.3973,26.3615,26.3854,46100.0
2006-12-20 15:15:00,44.18,44.2,44.13,44.15,59500.0,26.3794,26.3913,26.3495,26.3615,59500.0
2006-12-20 15:20:00,44.14,44.25,44.14,44.24,102600.0,26.3555,26.4212,26.3555,26.4152,102600.0
2006-12-20 15:25:00,44.25,44.29,44.24,44.24,42500.0,26.4212,26.4451,26.4152,26.4152,42500.0
2006-12-20 15:30:00,44.24,44.28,44.24,44.25,77800.0,26.4152,26.4391,26.4152,26.4212,77800.0
2006-12-20 15:35:00,44.25,44.36,44.24,44.35,89400.0,26.4212,26.4869,26.4152,26.4809,89400.0
2006-12-20 15:40:00,44.35,44.36,44.32,44.32,69200.0,26.4809,26.4869,26.463,26.463,69200.0
2006-12-20 15:45:00,44.31,44.33,44.25,44.29,94100.0,26.457,26.469,26.4212,26.4451,94100.0
2006-12-20 15:50:00,44.29,44.3,44.25,44.26,106400.0,26.4451,26.4511,26.4212,26.4272,106400.0
2006-12-20 15:55:00,44.26,44.27,44.17,44.23,118100.0,26.4272,26.4331,26.3734,26.4093,118100.0
2006-12-21 09:30:00,44.29,44.4,44.25,44.39,68200.0,26.4451,26.5108,26.4212,26.5048,68200.0
2006-12-21 09:35:00,44.4,44.45,44.26,44.43,73300.0,26.5108,26.5406,26.4272,26.5287,73300.0
2006-12-21 09:40:00,44.44,44.44,44.3,44.41,43500.0,26.5346,26.5346,26.4511,26.5167,43500.0
2006-12-21 09:45:00,44.41,44.42,44.25,44.3,48800.0,26.5167,26.5227,26.4212,26.4511,48800.0
2006-12-21 09:50:00,44.32,44.34,44.25,44.32,68300.0,26.463,26.4749,26.4212,26.463,68300.0
2006-12-21 09:55:00,44.3,44.37,44.18,44.18,83500.0,26.4511,26.4928,26.3794,26.3794,83500.0
2006-12-21 10:00:00,44.19,44.35,44.13,44.32,56900.0,26.3854,26.4809,26.3495,26.463,56900.0
2006-12-21 10:05:00,44.33,44.4,44.29,44.33,38500.0,26.469,26.5108,26.4451,26.469,38500.0
2006-12-21 10:10:00,44.31,44.31,44.27,44.29,21600.0,26.457,26.457,26.4331,26.4451,21600.0
2006-12-21 10:15:00,44.29,44.33,44.26,44.29,48200.0,26.4451,26.469,26.4272,26.4451,48200.0
2006-12-21 10:20:00,44.29,44.32,44.27,44.29,40200.0,26.4451,26.463,26.4331,26.4451,40200.0
2006-12-21 10:25:00,44.3,44.37,44.29,44.33,31000.0,26.4511,26.4928,26.4451,26.469,31000.0
2006-12-21 10:30:00,44.34,44.36,44.31,44.34,49100.0,26.4749,26.4869,26.457,26.4749,49100.0
2006-12-21 10:35:00,44.33,44.33,44.3,44.31,23500.0,26.469,26.469,26.4511,26.457,23500.0
2006-12-21 10:40:00,44.31,44.32,44.26,44.31,51400.0,26.457,26.463,26.4272,26.457,51400.0
2006-12-21 10:45:00,44.31,44.34,44.29,44.34,22000.0,26.457,26.4749,26.4451,26.4749,22000.0
2006-12-21 10:50:00,44.34,44.37,44.31,44.34,61300.0,26.4749,26.4928,26.457,26.4749,61300.0
2006-12-21 10:55:00,44.35,44.35,44.33,44.33,27800.0,26.4809,26.4809,26.469,26.469,27800.0
2006-12-21 11:00:00,44.34,44.34,44.33,44.33,23300.0,26.4749,26.4749,26.469,26.469,23300.0
2006-12-21 11:05:00,44.35,44.39,44.34,44.39,25200.0,26.4809,26.5048,26.4749,26.5048,25200.0
2006-12-21 11:10:00,44.39,44.4,44.34,44.39,24700.0,26.5048,26.5108,26.4749,26.5048,24700.0
2006-12-21 11:15:00,44.38,44.42,44.38,44.41,30000.0,26.4988,26.5227,26.4988,26.5167,30000.0
2006-12-21 11:20:00,44.42,44.42,44.4,44.4,22600.0,26.5227,26.5227,26.5108,26.5108,22600.0
2006-12-21 11:25:00,44.41,44.43,44.4,44.4,27400.0,26.5167,26.5287,26.5108,26.5108,27400.0
2006-12-21 11:30:00,44.41,44.41,44.39,44.39,13600.0,26.5167,26.5167,26.5048,26.5048,13600.0
2006-12-21 11:35:00,44.4,44.4,44.36,44.4,25400.0,26.5108,26.5108,26.4869,26.5108,25400.0
2006-12-21 11:40:00,44.4,44.43,44.39,44.43,23700.0,26.5108,26.5287,26.5048,26.5287,23700.0
2006-12-21 11:45:00,44.43,44.46,44.42,44.46,33400.0,26.5287,26.5466,26.5227,26.5466,33400.0
2006-12-21 11:50:00,44.46,44.47,44.41,44.45,28900.0,26.5466,26.5526,26.5167,26.5406,28900.0
2006-12-21 11:55:00,44.45,44.46,44.42,44.46,30100.0,26.5406,26.5466,26.5227,26.5466,30100.0
2006-12-21 12:00:00,44.47,44.47,44.34,44.43,98200.0,26.5526,26.5526,26.4749,26.5287,98200.0
2006-12-21 12:05:00,44.43,44.47,44.39,44.47,48700.0,26.5287,26.5526,26.5048,26.5526,48700.0
2006-12-21 12:10:00,44.46,44.5,44.38,44.4,44200.0,26.5466,26.5705,26.4988,26.5108,44200.0
2006-12-21 12:15:00,44.4,44.4,44.37,44.39,44500.0,26.5108,26.5108,26.4928,26.5048,44500.0
2006-12-21 12:20:00,44.39,44.39,44.25,44.28,89700.0,26.5048,26.5048,26.4212,26.4391,89700.0
2006-12-21 12:25:00,44.28,44.3,44.23,44.25,55700.0,26.4391,26.4511,26.4093,26.4212,55700.0
2006-12-21 12:30:00,44.25,44.28,44.25,44.28,53400.0,26.4212,26.4391,26.4212,26.4391,53400.0
2006-12-21 12:35:00,44.27,44.27,44.24,44.25,32600.0,26.4331,26.4331,26.4152,26.4212,32600.0
2006-12-21 12:40:00,44.25,44.29,44.25,44.25,31100.0,26.4212,26.4451,26.4212,26.4212,31100.0
2006-12-21 12:45:00,44.25,44.28,44.25,44.27,18800.0,26.4212,26.4391,26.4212,26.4331,18800.0
2006-12-21 12:50:00,44.26,44.27,44.25,44.26,17100.0,26.4272,26.4331,26.4212,26.4272,17100.0
2006-12-21 12:55:00,44.26,44.27,44.26,44.26,9400.0,26.4272,26.4331,26.4272,26.4272,9400.0
2006-12-21 13:00:00,44.26,44.27,44.24,44.24,81000.0,26.4272,26.4331,26.4152,26.4152,81000.0
2006-12-21 13:05:00,44.24,44.28,44.23,44.25,77500.0,26.4152,26.4391,26.4093,26.4212,77500.0
2006-12-21 13:10:00,44.25,44.3,44.25,44.28,45700.0,26.4212,26.4511,26.4212,26.4391,45700.0
2006-12-21 13:15:00,44.28,44.28,44.21,44.26,30800.0,26.4391,26.4391,26.3973,26.4272,30800.0
2006-12-21 13:20:00,44.26,44.31,44.25,44.28,88800.0,26.4272,26.457,26.4212,26.4391,88800.0
2006-12-21 13:25:00,44.29,44.3,44.28,44.3,19900.0,26.4451,26.4511,26.4391,26.4511,19900.0
2006-12-21 13:30:00,44.29,44.31,44.27,44.29,42700.0,26.4451,26.457,26.4331,26.4451,42700.0
2006-12-21 13:35:00,44.3,44.31,44.29,44.31,50700.0,26.4511,26.457,26.4451,26.457,50700.0
2006-12-21 13:40:00,44.31,44.31,44.28,44.29,12900.0,26.457,26.457,26.4391,26.4451,12900.0
2006-12-21 13:45:00,44.29,44.31,44.28,44.3,34000.0,26.4451,26.457,26.4391,26.4511,34000.0
2006-12-21 13:50:00,44.3,44.32,44.3,44.3,35200.0,26.4511,26.463,26.4511,26.4511,35200.0
2006-12-21 13:55:00,44.3,44.31,44.29,44.3,19200.0,26.4511,26.457,26.4451,26.4511,19200.0
2006-12-21 14:00:00,44.3,44.32,44.26,44.3,37500.0,26.4511,26.463,26.4272,26.4511,37500.0
2006-12-21 14:05:00,44.3,44.31,44.26,44.3,23200.0,26.4511,26.457,26.4272,26.4511,23200.0
2006-12-21 14:10:00,44.3,44.31,44.2,44.27,88100.0,26.4511,26.457,26.3913,26.4331,88100.0
2006-12-21 14:15:00,44.26,44.31,44.26,44.29,72100.0,26.4272,26.457,26.4272,26.4451,72100.0
2006-12-21 14:20:00,44.29,44.33,44.27,44.32,42700.0,26.4451,26.469,26.4331,26.463,42700.0
2006-12-21 14:25:00,44.32,44.33,44.31,44.31,19700.0,26.463,26.469,26.457,26.457,19700.0
2006-12-21 14:30:00,44.32,44.32,44.3,44.31,19400.0,26.463,26.463,26.4511,26.457,19400.0
2006-12-21 14:35:00,44.3,44.31,44.3,44.3,10900.0,26.4511,26.457,26.4511,26.4511,10900.0
2006-12-21 14:40:00,44.3,44.31,44.29,44.3,27600.0,26.4511,26.457,26.4451,26.4511,27600.0
2006-12-21 14:45:00,44.3,44.31,44.26,44.26,29900.0,26.4511,26.457,26.4272,26.4272,29900.0
2006-12-21 14:50:00,44.26,44.27,44.25,44.25,37300.0,26.4272,26.4331,26.4212,26.4212,37300.0
2006-12-21 14:55:00,44.25,44.32,44.25,44.28,33400.0,26.4212,26.463,26.4212,26.4391,33400.0
2006-12-21 15:00:00,44.28,44.29,44.27,44.29,28100.0,26.4391,26.4451,26.4331,26.4451,28100.0
2006-12-21 15:05:00,44.29,44.31,44.28,44.31,42600.0,26.4451,26.457,26.4391,26.457,42600.0
2006-12-21 15:10:00,44.31,44.41,44.3,44.41,78500.0,26.457,26.5167,26.4511,26.5167,78500.0
2006-12-21 15:15:00,44.41,44.42,44.37,44.38,40100.0,26.5167,26.5227,26.4928,26.4988,40100.0
2006-12-21 15:20:00,44.37,44.4,44.3,44.3,344200.0,26.4928,26.5108,26.4511,26.4511,344200.0
2006-12-21 15:25:00,44.3,44.31,44.29,44.31,43200.0,26.4511,26.457,26.4451,26.457,43200.0
2006-12-21 15:30:00,44.3,44.31,44.29,44.3,50600.0,26.4511,26.457,26.4451,26.4511,50600.0
2006-12-21 15:35:00,44.31,44.31,44.3,44.3,23000.0,26.457,26.457,26.4511,26.4511,23000.0
2006-12-21 15:40:00,44.31,44.31,44.28,44.3,547800.0,26.457,26.457,26.4391,26.4511,547800.0
2006-12-21 15:45:00,44.29,44.31,44.28,44.3,61700.0,26.4451,26.457,26.4391,26.4511,61700.0
2006-12-21 15:50:00,44.31,44.33,44.3,44.31,140100.0,26.457,26.469,26.4511,26.457,140100.0
2006-12-21 15:55:00,44.32,44.36,44.31,44.34,101500.0,26.463,26.4869,26.457,26.4749,101500.0
2006-12-22 09:30:00,44.6,44.6,44.31,44.43,57400.0,26.6302,26.6302,26.457,26.5287,57400.0
2006-12-22 09:35:00,44.47,44.48,44.29,44.35,24800.0,26.5526,26.5585,26.4451,26.4809,24800.0
2006-12-22 09:40:00,44.32,44.35,44.06,44.27,34700.0,26.463,26.4809,26.3077,26.4331,34700.0
2006-12-22 09:45:00,44.29,44.35,44.24,44.3,70100.0,26.4451,26.4809,26.4152,26.4511,70100.0
2006-12-22 09:50:00,44.28,44.32,44.23,44.31,29600.0,26.4391,26.463,26.4093,26.457,29600.0
2006-12-22 09:55:00,44.33,44.33,44.13,44.19,34600.0,26.469,26.469,26.3495,26.3854,34600.0
2006-12-22 10:00:00,44.19,44.22,44.08,44.1,40700.0,26.3854,26.4033,26.3197,26.3316,40700.0
2006-12-22 10:05:00,44.12,44.2,44.09,44.15,36600.0,26.3436,26.3913,26.3257,26.3615,36600.0
2006-12-22 10:10:00,44.15,44.18,44.13,44.15,18500.0,26.3615,26.3794,26.3495,26.3615,18500.0
2006-12-22 10:15:00,44.15,44.23,44.15,44.23,53800.0,26.3615,26.4093,26.3615,26.4093,53800.0
2006-12-22 10:20:00,44.23,44.26,44.21,44.24,23600.0,26.4093,26.4272,26.3973,26.4152,23600.0
2006-12-22 10:25:00,44.24,44.3,44.22,44.3,34600.0,26.4152,26.4511,26.4033,26.4511,34600.0
2006-12-22 10:30:00,44.3,44.34,44.27,44.32,31000.0,26.4511,26.4749,26.4331,26.463,31000.0
2006-12-22 10:35:00,44.31,44.32,44.29,44.31,76400.0,26.457,26.463,26.4451,26.457,76400.0
2006-12-22 10:40:00,44.3,44.32,44.29,44.3,18000.0,26.4511,26.463,26.4451,26.4511,18000.0
2006-12-22 10:45:00,44.3,44.31,44.29,44.29,24900.0,26.4511,26.457,26.4451,26.4451,24900.0
2006-12-22 10:50:00,44.3,44.31,44.28,44.28,21900.0,26.4511,26.457,26.4391,26.4391,21900.0
2006-12-22 10:55:00,44.28,44.29,44.27,44.27,27000.0,26.4391,26.4451,26.4331,26.4331,27000.0
2006-12-22 11:00:00,44.27,44.34,44.27,44.32,34500.0,26.4331,26.4749,26.4331,26.463,34500.0
2006-12-22 11:05:00,44.33,44.37,44.32,44.36,27000.0,26.469,26.4928,26.463,26.4869,27000.0
2006-12-22 11:10:00,44.34,44.43,44.32,44.43,64600.0,26.4749,26.5287,26.463,26.5287,64600.0
2006-12-22 11:15:00,44.43,44.44,44.4,44.4,47300.0,26.5287,26.5346,26.5108,26.5108,47300.0
2006-12-22 11:20:00,44.41,44.47,44.37,44.45,29800.0,26.5167,26.5526,26.4928,26.5406,29800.0
2006-12-22 11:25:00,44.45,44.45,44.34,44.34,40100.0,26.5406,26.5406,26.4749,26.4749,40100.0
2006-12-22 11:30:00,44.35,44.4,44.31,44.38,49700.0,26.4809,26.5108,26.457,26.4988,49700.0
2006-12-22 11:35:00,44.38,44.38,44.3,44.31,29700.0,26.4988,26.4988,26.4511,26.457,29700.0
2006-12-22 11:40:00,44.31,44.31,44.27,44.27,11200.0,26.457,26.457,26.4331,26.4331,11200.0
2006-12-22 11:45:00,44.26,44.27,44.17,44.2,27900.0,26.4272,26.4331,26.3734,26.3913,27900.0
2006-12-22 11:50:00,44.2,44.27,44.19,44.26,36600.0,26.3913,26.4331,26.3854,26.4272,36600.0
2006-12-22 11:55:00,44.26,44.26,44.21,44.22,20900.0,26.4272,26.4272,26.3973,26.4033,20900.0
2006-12-22 12:00:00,44.22,44.23,44.16,44.19,25300.0,26.4033,26.4093,26.3675,26.3854,25300.0
2006-12-22 12:05:00,44.18,44.2,44.18,44.19,15900.0,26.3794,26.3913,26.3794,26.3854,15900.0
2006-12-22 12:10:00,44.19,44.2,44.15,44.15,26100.0,26.3854,26.3913,26.3615,26.3615,26100.0
2006-12-22 12:15:00,44.16,44.16,44.12,44.13,11300.0,26.3675,26.3675,26.3436,26.3495,11300.0
2006-12-22 12:20:00,44.13,44.15,44.12,44.13,6800.0,26.3495,26.3615,26.3436,26.3495,6800.0
2006-12-22 12:25:00,44.14,44.24,44.14,44.23,39600.0,26.3555,26.4152,26.3555,26.4093,39600.0
2006-12-22 12:30:00,44.22,44.25,44.21,44.22,26600.0,26.4033,26.4212,26.3973,26.4033,26600.0
2006-12-22 12:35:00,44.21,44.28,44.21,44.26,43900.0,26.3973,26.4391,26.3973,26.4272,43900.0
2006-12-22 12:40:00,44.25,44.31,44.24,44.29,33900.0,26.4212,26.457,26.4152,26.4451,33900.0
2006-12-22 12:45:00,44.3,44.31,44.27,44.28,19800.0,26.4511,26.457,26.4331,26.4391,19800.0
2006-12-22 12:50:00,44.29,44.29,44.24,44.24,38600.0,26.4451,26.4451,26.4152,26.4152,38600.0
2006-12-22 12:55:00,44.25,44.29,44.21,44.23,40900.0,26.4212,26.4451,26.3973,26.4093,40900.0
2006-12-22 13:00:00,44.23,44.25,44.23,44.23,26800.0,26.4093,26.4212,26.4093,26.4093,26800.0
2006-12-22 13:05:00,44.24,44.27,44.23,44.24,50700.0,26.4152,26.4331,26.4093,26.4152,50700.0
2006-12-22 13:10:00,44.23,44.3,44.23,44.25,36400.0,26.4093,26.4511,26.4093,26.4212,36400.0
2006-12-22 13:15:00,44.24,44.26,44.21,44.26,18000.0,26.4152,26.4272,26.3973,26.4272,18000.0
2006-12-22 13:20:00,44.25,44.26,44.21,44.22,13000.0,26.4212,26.4272,26.3973,26.4033,13000.0
2006-12-22 13:25:00,44.22,44.23,44.19,44.2,34300.0,26.4033,26.4093,26.3854,26.3913,34300.0
2006-12-22 13:30:00,44.2,44.22,44.19,44.22,17100.0,26.3913,26.4033,26.3854,26.4033,17100.0
2006-12-22 13:35:00,44.22,44.25,44.2,44.25,30000.0,26.4033,26.4212,26.3913,26.4212,30000.0
2006-12-22 13:40:00,44.25,44.27,44.25,44.26,8100.0,26.4212,26.4331,26.4212,26.4272,8100.0
2006-12-22 13:45:00,44.25,44.27,44.24,44.26,12400.0,26.4212,26.4331,26.4152,26.4272,12400.0
2006-12-22 13:50:00,44.26,44.31,44.26,44.29,13800.0,26.4272,26.457,26.4272,26.4451,13800.0
2006-12-22 13:55:00,44.27,44.28,44.25,44.25,13500.0,26.4331,26.4391,26.4212,26.4212,13500.0
2006-12-22 14:00:00,44.24,44.26,44.2,44.22,24500.0,26.4152,26.4272,26.3913,26.4033,24500.0
2006-12-22 14:05:00,44.23,44.28,44.22,44.24,21800.0,26.4093,26.4391,26.4033,26.4152,21800.0
2006-12-22 14:10:00,44.25,44.27,44.21,44.27,14300.0,26.4212,26.4331,26.3973,26.4331,14300.0
2006-12-22 14:15:00,44.26,44.27,44.23,44.24,12200.0,26.4272,26.4331,26.4093,26.4152,12200.0
2006-12-22 14:20:00,44.24,44.28,44.23,44.25,19500.0,26.4152,26.4391,26.4093,26.4212,19500.0
2006-12-22 14:25:00,44.26,44.26,44.22,44.23,8500.0,26.4272,26.4272,26.4033,26.4093,8500.0
2006-12-22 14:30:00,44.24,44.24,44.2,44.22,15700.0,26.4152,26.4152,26.3913,26.4033,15700.0
2006-12-22 14:35:00,44.22,44.27,44.22,44.25,25600.0,26.4033,26.4331,26.4033,26.4212,25600.0
2006-12-22 14:40:00,44.24,44.25,44.21,44.24,15200.0,26.4152,26.4212,26.3973,26.4152,15200.0
2006-12-22 14:45:00,44.25,44.25,44.2,44.22,19000.0,26.4212,26.4212,26.3913,26.4033,19000.0
2006-12-22 14:50:00,44.22,44.22,44.18,44.2,16700.0,26.4033,26.4033,26.3794,26.3913,16700.0
2006-12-22 14:55:00,44.19,44.2,44.16,44.16,16000.0,26.3854,26.3913,26.3675,26.3675,16000.0
2006-12-22 15:00:00,44.17,44.17,44.16,44.17,17400.0,26.3734,26.3734,26.3675,26.3734,17400.0
2006-12-22 15:05:00,44.17,44.2,44.15,44.16,26600.0,26.3734,26.3913,26.3615,26.3675,26600.0
2006-12-22 15:10:00,44.16,44.22,44.16,44.2,18600.0,26.3675,26.4033,26.3675,26.3913,18600.0
2006-12-22 15:15:00,44.2,44.21,44.19,44.19,15600.0,26.3913,26.3973,26.3854,26.3854,15600.0
2006-12-22 15:20:00,44.19,44.19,44.14,44.15,17300.0,26.3854,26.3854,26.3555,26.3615,17300.0
2006-12-22 15:25:00,44.16,44.16,44.15,44.15,14700.0,26.3675,26.3675,26.3615,26.3615,14700.0
2006-12-22 15:30:00,44.15,44.19,44.14,44.15,25500.0,26.3615,26.3854,26.3555,26.3615,25500.0
2006-12-22 15:35:00,44.15,44.15,44.12,44.13,26300.0,26.3615,26.3615,26.3436,26.3495,26300.0
2006-12-22 15:40:00,44.13,44.14,44.11,44.13,39500.0,26.3495,26.3555,26.3376,26.3495,39500.0
2006-12-22 15:45:00,44.13,44.14,44.09,44.1,30700.0,26.3495,26.3555,26.3257,26.3316,30700.0
2006-12-22 15:50:00,44.08,44.09,44.05,44.06,41100.0,26.3197,26.3257,26.3018,26.3077,41100.0
2006-12-22 15:55:00,44.05,44.14,44.05,44.07,67100.0,26.3018,26.3555,26.3018,26.3137,67100.0
2006-12-26 09:30:00,44.02,44.16,43.95,44.12,24500.0,26.2839,26.3675,26.2421,26.3436,24500.0
2006-12-26 09:35:00,44.12,44.27,44.02,44.13,19400.0,26.3436,26.4331,26.2839,26.3495,19400.0
2006-12-26 09:40:00,44.09,44.34,43.99,44.25,24900.0,26.3257,26.4749,26.266,26.4212,24900.0
2006-12-26 09:45:00,44.25,44.4,44.22,44.27,30700.0,26.4212,26.5108,26.4033,26.4331,30700.0
2006-12-26 09:50:00,44.27,44.37,44.17,44.37,14700.0,26.4331,26.4928,26.3734,26.4928,14700.0
2006-12-26 09:55:00,44.37,44.42,44.23,44.25,16600.0,26.4928,26.5227,26.4093,26.4212,16600.0
2006-12-26 10:00:00,44.25,44.32,44.19,44.27,9600.0,26.4212,26.463,26.3854,26.4331,9600.0
2006-12-26 10:05:00,44.29,44.29,44.19,44.2,11700.0,26.4451,26.4451,26.3854,26.3913,11700.0
2006-12-26 10:10:00,44.19,44.28,44.19,44.25,9900.0,26.3854,26.4391,26.3854,26.4212,9900.0
2006-12-26 10:15:00,44.25,44.26,44.15,44.18,10900.0,26.4212,26.4272,26.3615,26.3794,10900.0
2006-12-26 10:20:00,44.19,44.19,44.14,44.14,4800.0,26.3854,26.3854,26.3555,26.3555,4800.0
2006-12-26 10:25:00,44.12,44.16,44.1,44.15,7200.0,26.3436,26.3675,26.3316,26.3615,7200.0
2006-12-26 10:30:00,44.15,44.19,44.15,44.17,9600.0,26.3615,26.3854,26.3615,26.3734,9600.0
2006-12-26 10:35:00,44.18,44.18,44.16,44.16,2300.0,26.3794,26.3794,26.3675,26.3675,2300.0
2006-12-26 10:40:00,44.17,44.17,44.12,44.12,5900.0,26.3734,26.3734,26.3436,26.3436,5900.0
2006-12-26 10:45:00,44.12,44.13,44.1,44.11,7400.0,26.3436,26.3495,26.3316,26.3376,7400.0
2006-12-26 10:50:00,44.11,44.13,44.1,44.13,7600.0,26.3376,26.3495,26.3316,26.3495,7600.0
2006-12-26 10:55:00,44.12,44.14,44.1,44.11,9300.0,26.3436,26.3555,26.3316,26.3376,9300.0
2006-12-26 11:00:00,44.1,44.11,44.08,44.1,14500.0,26.3316,26.3376,26.3197,26.3316,14500.0
2006-12-26 11:05:00,44.1,44.12,44.09,44.1,8900.0,26.3316,26.3436,26.3257,26.3316,8900.0
2006-12-26 11:10:00,44.09,44.11,44.07,44.07,20300.0,26.3257,26.3376,26.3137,26.3137,20300.0
2006-12-26 11:15:00,44.09,44.1,44.08,44.09,4400.0,26.3257,26.3316,26.3197,26.3257,4400.0
2006-12-26 11:20:00,44.09,44.15,44.09,44.15,8700.0,26.3257,26.3615,26.3257,26.3615,8700.0
2006-12-26 11:25:00,44.15,44.19,44.15,44.19,8200.0,26.3615,26.3854,26.3615,26.3854,8200.0
2006-12-26 11:30:00,44.19,44.22,44.15,44.15,11800.0,26.3854,26.4033,26.3615,26.3615,11800.0
2006-12-26 11:35:00,44.14,44.14,44.09,44.09,21100.0,26.3555,26.3555,26.3257,26.3257,21100.0
2006-12-26 11:40:00,44.09,44.11,44.08,44.1,8600.0,26.3257,26.3376,26.3197,26.3316,8600.0
2006-12-26 11:45:00,44.1,44.15,44.09,44.14,7800.0,26.3316,26.3615,26.3257,26.3555,7800.0
2006-12-26 11:50:00,44.15,44.17,44.13,44.15,18800.0,26.3615,26.3734,26.3495,26.3615,18800.0
2006-12-26 11:55:00,44.15,44.15,44.1,44.1,6900.0,26.3615,26.3615,26.3316,26.3316,6900.0
2006-12-26 12:00:00,44.1,44.17,44.1,44.14,9600.0,26.3316,26.3734,26.3316,26.3555,9600.0
2006-12-26 12:05:00,44.14,44.14,44.11,44.11,9500.0,26.3555,26.3555,26.3376,26.3376,9500.0
2006-12-26 12:10:00,44.12,44.12,44.11,44.12,2400.0,26.3436,26.3436,26.3376,26.3436,2400.0
2006-12-26 12:15:00,44.11,44.12,44.11,44.11,4400.0,26.3376,26.3436,26.3376,26.3376,4400.0
2006-12-26 12:20:00,44.11,44.17,44.11,44.17,11400.0,26.3376,26.3734,26.3376,26.3734,11400.0
2006-12-26 12:25:00,44.17,44.19,44.17,44.18,10100.0,26.3734,26.3854,26.3734,26.3794,10100.0
2006-12-26 12:30:00,44.18,44.2,44.17,44.2,11200.0,26.3794,26.3913,26.3734,26.3913,11200.0
2006-12-26 12:35:00,44.2,44.21,44.18,44.2,12500.0,26.3913,26.3973,26.3794,26.3913,12500.0
2006-12-26 12:40:00,44.21,44.23,44.2,44.22,9200.0,26.3973,26.4093,26.3913,26.4033,9200.0
2006-12-26 12:45:00,44.22,44.25,44.22,44.24,8600.0,26.4033,26.4212,26.4033,26.4152,8600.0
2006-12-26 12:50:00,44.25,44.27,44.24,44.26,13200.0,26.4212,26.4331,26.4152,26.4272,13200.0
2006-12-26 12:55:00,44.27,44.27,44.24,44.25,6500.0,26.4331,26.4331,26.4152,26.4212,6500.0
2006-12-26 13:00:00,44.25,44.27,44.25,44.25,34700.0,26.4212,26.4331,26.4212,26.4212,34700.0
2006-12-26 13:05:00,44.26,44.26,44.21,44.21,16000.0,26.4272,26.4272,26.3973,26.3973,16000.0
2006-12-26 13:10:00,44.21,44.22,44.19,44.19,11500.0,26.3973,26.4033,26.3854,26.3854,11500.0
2006-12-26 13:15:00,44.19,44.2,44.18,44.2,6700.0,26.3854,26.3913,26.3794,26.3913,6700.0
2006-12-26 13:20:00,44.21,44.23,44.2,44.21,8200.0,26.3973,26.4093,26.3913,26.3973,8200.0
2006-12-26 13:25:00,44.21,44.21,44.2,44.2,5000.0,26.3973,26.3973,26.3913,26.3913,5000.0
2006-12-26 13:30:00,44.21,44.21,44.17,44.18,12000.0,26.3973,26.3973,26.3734,26.3794,12000.0
2006-12-26 13:35:00,44.19,44.19,44.18,44.19,6100.0,26.3854,26.3854,26.3794,26.3854,6100.0
2006-12-26 13:40:00,44.18,44.2,44.18,44.2,3500.0,26.3794,26.3913,26.3794,26.3913,3500.0
2006-12-26 13:45:00,44.2,44.27,44.2,44.27,11800.0,26.3913,26.4331,26.3913,26.4331,11800.0
2006-12-26 13:50:00,44.26,44.27,44.24,44.25,5600.0,26.4272,26.4331,26.4152,26.4212,5600.0
2006-12-26 13:55:00,44.26,44.26,44.24,44.24,3200.0,26.4272,26.4272,26.4152,26.4152,3200.0
2006-12-26 14:00:00,44.24,44.25,44.23,44.24,5100.0,26.4152,26.4212,26.4093,26.4152,5100.0
2006-12-26 14:05:00,44.24,44.27,44.23,44.25,13700.0,26.4152,26.4331,26.4093,26.4212,13700.0
2006-12-26 14:10:00,44.25,44.27,44.24,44.25,6400.0,26.4212,26.4331,26.4152,26.4212,6400.0
2006-12-26 14:15:00,44.24,44.27,44.24,44.26,5300.0,26.4152,26.4331,26.4152,26.4272,5300.0
2006-12-26 14:20:00,44.26,44.27,44.23,44.23,9000.0,26.4272,26.4331,26.4093,26.4093,9000.0
2006-12-26 14:25:00,44.24,44.24,44.2,44.2,9300.0,26.4152,26.4152,26.3913,26.3913,9300.0
2006-12-26 14:30:00,44.2,44.22,44.2,44.22,7600.0,26.3913,26.4033,26.3913,26.4033,7600.0
2006-12-26 14:35:00,44.22,44.22,44.2,44.2,5000.0,26.4033,26.4033,26.3913,26.3913,5000.0
2006-12-26 14:40:00,44.21,44.23,44.2,44.23,6900.0,26.3973,26.4093,26.3913,26.4093,6900.0
2006-12-26 14:45:00,44.22,44.24,44.21,44.21,13500.0,26.4033,26.4152,26.3973,26.3973,13500.0
2006-12-26 14:50:00,44.21,44.25,44.21,44.25,18200.0,26.3973,26.4212,26.3973,26.4212,18200.0
2006-12-26 14:55:00,44.24,44.26,44.23,44.26,17300.0,26.4152,26.4272,26.4093,26.4272,17300.0
2006-12-26 15:00:00,44.26,44.28,44.25,44.28,17600.0,26.4272,26.4391,26.4212,26.4391,17600.0
2006-12-26 15:05:00,44.28,44.29,44.27,44.29,9100.0,26.4391,26.4451,26.4331,26.4451,9100.0
2006-12-26 15:10:00,44.29,44.3,44.28,44.29,14200.0,26.4451,26.4511,26.4391,26.4451,14200.0
2006-12-26 15:15:00,44.3,44.31,44.29,44.31,12300.0,26.4511,26.457,26.4451,26.457,12300.0
2006-12-26 15:20:00,44.31,44.32,44.31,44.32,9900.0,26.457,26.463,26.457,26.463,9900.0
2006-12-26 15:25:00,44.31,44.33,44.31,44.33,11100.0,26.457,26.469,26.457,26.469,11100.0
2006-12-26 15:30:00,44.33,44.33,44.31,44.33,16100.0,26.469,26.469,26.457,26.469,16100.0
2006-12-26 15:35:00,44.32,44.4,44.32,44.39,28300.0,26.463,26.5108,26.463,26.5048,28300.0
2006-12-26 15:40:00,44.39,44.41,44.38,44.39,32400.0,26.5048,26.5167,26.4988,26.5048,32400.0
2006-12-26 15:45:00,44.39,44.4,44.38,44.38,17100.0,26.5048,26.5108,26.4988,26.4988,17100.0
2006-12-26 15:50:00,44.38,44.39,44.35,44.39,24200.0,26.4988,26.5048,26.4809,26.5048,24200.0
2006-12-26 15:55:00,44.39,44.43,44.39,44.43,22500.0,26.5048,26.5287,26.5048,26.5287,22500.0
2006-12-27 09:35:00,44.39,44.5,44.38,44.44,66400.0,26.5048,26.5705,26.4988,26.5346,66400.0
2006-12-27 09:40:00,44.44,44.65,44.42,44.56,34700.0,26.5346,26.66,26.5227,26.6063,34700.0
2006-12-27 09:45:00,44.56,44.57,44.39,44.4,76000.0,26.6063,26.6123,26.5048,26.5108,76000.0
2006-12-27 09:50:00,44.4,44.43,44.35,44.35,29200.0,26.5108,26.5287,26.4809,26.4809,29200.0
2006-12-27 09:55:00,44.34,44.37,44.26,44.26,30800.0,26.4749,26.4928,26.4272,26.4272,30800.0
2006-12-27 10:00:00,44.25,44.27,44.21,44.25,39400.0,26.4212,26.4331,26.3973,26.4212,39400.0
2006-12-27 10:05:00,44.25,44.26,44.23,44.24,14600.0,26.4212,26.4272,26.4093,26.4152,14600.0
2006-12-27 10:10:00,44.24,44.24,44.19,44.19,17000.0,26.4152,26.4152,26.3854,26.3854,17000.0
2006-12-27 10:15:00,44.19,44.19,44.11,44.12,18900.0,26.3854,26.3854,26.3376,26.3436,18900.0
2006-12-27 10:20:00,44.12,44.13,44.08,44.1,31800.0,26.3436,26.3495,26.3197,26.3316,31800.0
2006-12-27 10:25:00,44.09,44.15,44.0,44.15,81200.0,26.3257,26.3615,26.2719,26.3615,81200.0
2006-12-27 10:30:00,44.14,44.2,44.14,44.19,13600.0,26.3555,26.3913,26.3555,26.3854,13600.0
2006-12-27 10:35:00,44.2,44.26,44.17,44.24,39700.0,26.3913,26.4272,26.3734,26.4152,39700.0
2006-12-27 10:40:00,44.24,44.34,44.24,44.34,24500.0,26.4152,26.4749,26.4152,26.4749,24500.0
2006-12-27 10:45:00,44.34,44.35,44.33,44.35,16200.0,26.4749,26.4809,26.469,26.4809,16200.0
2006-12-27 10:50:00,44.34,44.35,44.3,44.32,6100.0,26.4749,26.4809,26.4511,26.463,6100.0
2006-12-27 10:55:00,44.3,44.3,44.28,44.29,18400.0,26.4511,26.4511,26.4391,26.4451,18400.0
2006-12-27 11:00:00,44.27,44.37,44.27,44.37,22700.0,26.4331,26.4928,26.4331,26.4928,22700.0
2006-12-27 11:05:00,44.36,44.39,44.34,44.38,18100.0,26.4869,26.5048,26.4749,26.4988,18100.0
2006-12-27 11:10:00,44.39,44.4,44.36,44.36,19700.0,26.5048,26.5108,26.4869,26.4869,19700.0
2006-12-27 11:15:00,44.36,44.41,44.31,44.4,27700.0,26.4869,26.5167,26.457,26.5108,27700.0
2006-12-27 11:20:00,44.4,44.41,44.37,44.37,12100.0,26.5108,26.5167,26.4928,26.4928,12100.0
2006-12-27 11:25:00,44.37,44.38,44.36,44.36,7800.0,26.4928,26.4988,26.4869,26.4869,7800.0
2006-12-27 11:30:00,44.37,44.37,44.31,44.32,21600.0,26.4928,26.4928,26.457,26.463,21600.0
2006-12-27 11:35:00,44.33,44.33,44.32,44.32,9000.0,26.469,26.469,26.463,26.463,9000.0
2006-12-27 11:40:00,44.33,44.37,44.33,44.35,19900.0,26.469,26.4928,26.469,26.4809,19900.0
2006-12-27 11:45:00,44.35,44.36,44.33,44.33,3300.0,26.4809,26.4869,26.469,26.469,3300.0
2006-12-27 11:50:00,44.33,44.33,44.31,44.31,12300.0,26.469,26.469,26.457,26.457,12300.0
2006-12-27 11:55:00,44.31,44.32,44.3,44.31,8300.0,26.457,26.463,26.4511,26.457,8300.0
2006-12-27 12:00:00,44.31,44.32,44.3,44.3,12800.0,26.457,26.463,26.4511,26.4511,12800.0
2006-12-27 12:05:00,44.31,44.31,44.27,44.27,22700.0,26.457,26.457,26.4331,26.4331,22700.0
2006-12-27 12:10:00,44.28,44.29,44.26,44.27,12000.0,26.4391,26.4451,26.4272,26.4331,12000.0
2006-12-27 12:15:00,44.26,44.28,44.26,44.28,19900.0,26.4272,26.4391,26.4272,26.4391,19900.0
2006-12-27 12:20:00,44.28,44.29,44.27,44.27,10100.0,26.4391,26.4451,26.4331,26.4331,10100.0
2006-12-27 12:25:00,44.27,44.28,44.27,44.27,7300.0,26.4331,26.4391,26.4331,26.4331,7300.0
2006-12-27 12:30:00,44.27,44.28,44.27,44.27,11700.0,26.4331,26.4391,26.4331,26.4331,11700.0
2006-12-27 12:35:00,44.26,44.27,44.26,44.26,12200.0,26.4272,26.4331,26.4272,26.4272,12200.0
2006-12-27 12:40:00,44.26,44.27,44.25,44.27,13300.0,26.4272,26.4331,26.4212,26.4331,13300.0
2006-12-27 12:45:00,44.27,44.3,44.27,44.3,11900.0,26.4331,26.4511,26.4331,26.4511,11900.0
2006-12-27 12:50:00,44.3,44.31,44.29,44.3,10500.0,26.4511,26.457,26.4451,26.4511,10500.0
2006-12-27 12:55:00,44.29,44.3,44.27,44.28,15600.0,26.4451,26.4511,26.4331,26.4391,15600.0
2006-12-27 13:00:00,44.27,44.3,44.27,44.3,26500.0,26.4331,26.4511,26.4331,26.4511,26500.0
2006-12-27 13:05:00,44.3,44.3,44.28,44.29,10000.0,26.4511,26.4511,26.4391,26.4451,10000.0
2006-12-27 13:10:00,44.28,44.3,44.28,44.29,18200.0,26.4391,26.4511,26.4391,26.4451,18200.0
2006-12-27 13:15:00,44.28,44.28,44.27,44.28,2400.0,26.4391,26.4391,26.4331,26.4391,2400.0
2006-12-27 13:20:00,44.28,44.28,44.27,44.28,8900.0,26.4391,26.4391,26.4331,26.4391,8900.0
2006-12-27 13:25:00,44.29,44.29,44.25,44.26,8300.0,26.4451,26.4451,26.4212,26.4272,8300.0
2006-12-27 13:30:00,44.25,44.26,44.25,44.25,8600.0,26.4212,26.4272,26.4212,26.4212,8600.0
2006-12-27 13:35:00,44.26,44.28,44.25,44.27,15100.0,26.4272,26.4391,26.4212,26.4331,15100.0
2006-12-27 13:40:00,44.27,44.28,44.26,44.28,18600.0,26.4331,26.4391,26.4272,26.4391,18600.0
2006-12-27 13:45:00,44.29,44.31,44.27,44.29,29000.0,26.4451,26.457,26.4331,26.4451,29000.0
2006-12-27 13:50:00,44.3,44.3,44.27,44.27,14600.0,26.4511,26.4511,26.4331,26.4331,14600.0
2006-12-27 13:55:00,44.27,44.27,44.25,44.27,18900.0,26.4331,26.4331,26.4212,26.4331,18900.0
2006-12-27 14:00:00,44.28,44.36,44.28,44.32,40400.0,26.4391,26.4869,26.4391,26.463,40400.0
2006-12-27 14:05:00,44.34,44.34,44.32,44.33,10500.0,26.4749,26.4749,26.463,26.469,10500.0
2006-12-27 14:10:00,44.34,44.35,44.34,44.35,13500.0,26.4749,26.4809,26.4749,26.4809,13500.0
2006-12-27 14:15:00,44.35,44.4,44.34,44.39,31300.0,26.4809,26.5108,26.4749,26.5048,31300.0
2006-12-27 14:20:00,44.4,44.43,44.39,44.43,23400.0,26.5108,26.5287,26.5048,26.5287,23400.0
2006-12-27 14:25:00,44.42,44.43,44.37,44.39,23000.0,26.5227,26.5287,26.4928,26.5048,23000.0
2006-12-27 14:30:00,44.39,44.44,44.38,44.43,13300.0,26.5048,26.5346,26.4988,26.5287,13300.0
2006-12-27 14:35:00,44.42,44.45,44.42,44.44,20500.0,26.5227,26.5406,26.5227,26.5346,20500.0
2006-12-27 14:40:00,44.44,44.44,44.37,44.38,30500.0,26.5346,26.5346,26.4928,26.4988,30500.0
2006-12-27 14:45:00,44.38,44.45,44.38,44.44,29500.0,26.4988,26.5406,26.4988,26.5346,29500.0
2006-12-27 14:50:00,44.44,44.46,44.44,44.46,22300.0,26.5346,26.5466,26.5346,26.5466,22300.0
2006-12-27 14:55:00,44.46,44.46,44.44,44.44,11000.0,26.5466,26.5466,26.5346,26.5346,11000.0
2006-12-27 15:00:00,44.45,44.48,44.44,44.48,15900.0,26.5406,26.5585,26.5346,26.5585,15900.0
2006-12-27 15:05:00,44.48,44.48,44.47,44.48,10000.0,26.5585,26.5585,26.5526,26.5585,10000.0
2006-12-27 15:10:00,44.48,44.5,44.47,44.49,13400.0,26.5585,26.5705,26.5526,26.5645,13400.0
2006-12-27 15:15:00,44.49,44.5,44.48,44.49,18200.0,26.5645,26.5705,26.5585,26.5645,18200.0
2006-12-27 15:20:00,44.48,44.51,44.48,44.5,12200.0,26.5585,26.5764,26.5585,26.5705,12200.0
2006-12-27 15:25:00,44.51,44.51,44.49,44.49,14300.0,26.5764,26.5764,26.5645,26.5645,14300.0
2006-12-27 15:30:00,44.5,44.5,44.46,44.47,24100.0,26.5705,26.5705,26.5466,26.5526,24100.0
2006-12-27 15:35:00,44.47,44.47,44.46,44.47,16200.0,26.5526,26.5526,26.5466,26.5526,16200.0
2006-12-27 15:40:00,44.47,44.47,44.46,44.46,17400.0,26.5526,26.5526,26.5466,26.5466,17400.0
2006-12-27 15:45:00,44.46,44.49,44.46,44.48,26600.0,26.5466,26.5645,26.5466,26.5585,26600.0
2006-12-27 15:50:00,44.48,44.5,44.46,44.5,34000.0,26.5585,26.5705,26.5466,26.5705,34000.0
2006-12-27 15:55:00,44.5,44.59,44.48,44.59,42600.0,26.5705,26.6242,26.5585,26.6242,42600.0
2006-12-28 09:30:00,44.52,44.52,44.32,44.41,31700.0,26.5824,26.5824,26.463,26.5167,31700.0
2006-12-28 09:35:00,44.41,44.5,44.41,44.47,15900.0,26.5167,26.5705,26.5167,26.5526,15900.0
2006-12-28 09:40:00,44.45,44.48,44.39,44.4,9500.0,26.5406,26.5585,26.5048,26.5108,9500.0
2006-12-28 09:45:00,44.39,44.48,44.36,44.44,17900.0,26.5048,26.5585,26.4869,26.5346,17900.0
2006-12-28 09:50:00,44.44,44.44,44.29,44.3,21000.0,26.5346,26.5346,26.4451,26.4511,21000.0
2006-12-28 09:55:00,44.29,44.43,44.29,44.43,9700.0,26.4451,26.5287,26.4451,26.5287,9700.0
2006-12-28 10:00:00,44.43,44.5,44.31,44.45,43800.0,26.5287,26.5705,26.457,26.5406,43800.0
2006-12-28 10:05:00,44.41,44.54,44.4,44.53,21300.0,26.5167,26.5944,26.5108,26.5884,21300.0
2006-12-28 10:10:00,44.52,44.57,44.43,44.43,22300.0,26.5824,26.6123,26.5287,26.5287,22300.0
2006-12-28 10:15:00,44.43,44.45,44.4,44.4,12100.0,26.5287,26.5406,26.5108,26.5108,12100.0
2006-12-28 10:20:00,44.4,44.43,44.39,44.4,19200.0,26.5108,26.5287,26.5048,26.5108,19200.0
2006-12-28 10:25:00,44.4,44.44,44.31,44.38,20900.0,26.5108,26.5346,26.457,26.4988,20900.0
2006-12-28 10:30:00,44.35,44.39,44.33,44.35,7500.0,26.4809,26.5048,26.469,26.4809,7500.0
2006-12-28 10:35:00,44.35,44.44,44.32,44.41,6900.0,26.4809,26.5346,26.463,26.5167,6900.0
2006-12-28 10:40:00,44.4,44.48,44.4,44.43,8800.0,26.5108,26.5585,26.5108,26.5287,8800.0
2006-12-28 10:45:00,44.44,44.55,44.43,44.51,16800.0,26.5346,26.6003,26.5287,26.5764,16800.0
2006-12-28 10:50:00,44.5,44.52,44.41,44.42,8300.0,26.5705,26.5824,26.5167,26.5227,8300.0
2006-12-28 10:55:00,44.42,44.44,44.39,44.43,3800.0,26.5227,26.5346,26.5048,26.5287,3800.0
2006-12-28 11:00:00,44.43,44.43,44.36,44.4,10100.0,26.5287,26.5287,26.4869,26.5108,10100.0
2006-12-28 11:05:00,44.4,44.4,44.33,44.33,7800.0,26.5108,26.5108,26.469,26.469,7800.0
2006-12-28 11:10:00,44.33,44.37,44.31,44.37,12000.0,26.469,26.4928,26.457,26.4928,12000.0
2006-12-28 11:15:00,44.37,44.37,44.32,44.32,12500.0,26.4928,26.4928,26.463,26.463,12500.0
2006-12-28 11:20:00,44.32,44.34,44.29,44.34,8000.0,26.463,26.4749,26.4451,26.4749,8000.0
2006-12-28 11:25:00,44.33,44.39,44.33,44.37,7600.0,26.469,26.5048,26.469,26.4928,7600.0
2006-12-28 11:30:00,44.37,44.46,44.37,44.46,14100.0,26.4928,26.5466,26.4928,26.5466,14100.0
2006-12-28 11:35:00,44.46,44.48,44.43,44.43,13300.0,26.5466,26.5585,26.5287,26.5287,13300.0
2006-12-28 11:40:00,44.44,44.45,44.43,44.43,6800.0,26.5346,26.5406,26.5287,26.5287,6800.0
2006-12-28 11:45:00,44.43,44.43,44.38,44.41,9600.0,26.5287,26.5287,26.4988,26.5167,9600.0
2006-12-28 11:50:00,44.4,44.41,44.38,44.38,5000.0,26.5108,26.5167,26.4988,26.4988,5000.0
2006-12-28 11:55:00,44.37,44.37,44.31,44.31,6600.0,26.4928,26.4928,26.457,26.457,6600.0
2006-12-28 12:00:00,44.32,44.32,44.3,44.32,4700.0,26.463,26.463,26.4511,26.463,4700.0
2006-12-28 12:05:00,44.32,44.32,44.26,44.27,9600.0,26.463,26.463,26.4272,26.4331,9600.0
2006-12-28 12:10:00,44.26,44.3,44.26,44.27,3400.0,26.4272,26.4511,26.4272,26.4331,3400.0
2006-12-28 12:15:00,44.29,44.3,44.27,44.28,9200.0,26.4451,26.4511,26.4331,26.4391,9200.0
2006-12-28 12:20:00,44.27,44.3,44.26,44.26,8200.0,26.4331,26.4511,26.4272,26.4272,8200.0
2006-12-28 12:25:00,44.28,44.28,44.25,44.27,11900.0,26.4391,26.4391,26.4212,26.4331,11900.0
2006-12-28 12:30:00,44.28,44.33,44.27,44.33,10700.0,26.4391,26.469,26.4331,26.469,10700.0
2006-12-28 12:35:00,44.34,44.38,44.32,44.37,26200.0,26.4749,26.4988,26.463,26.4928,26200.0
2006-12-28 12:40:00,44.37,44.41,44.37,44.39,16000.0,26.4928,26.5167,26.4928,26.5048,16000.0
2006-12-28 12:45:00,44.39,44.41,44.38,44.4,3900.0,26.5048,26.5167,26.4988,26.5108,3900.0
2006-12-28 12:50:00,44.4,44.43,44.38,44.43,6600.0,26.5108,26.5287,26.4988,26.5287,6600.0
2006-12-28 12:55:00,44.42,44.43,44.39,44.41,6600.0,26.5227,26.5287,26.5048,26.5167,6600.0
2006-12-28 13:00:00,44.4,44.41,44.36,44.37,6200.0,26.5108,26.5167,26.4869,26.4928,6200.0
2006-12-28 13:05:00,44.35,44.35,44.31,44.32,7900.0,26.4809,26.4809,26.457,26.463,7900.0
2006-12-28 13:10:00,44.32,44.35,44.32,44.33,5800.0,26.463,26.4809,26.463,26.469,5800.0
2006-12-28 13:15:00,44.31,44.31,44.29,44.3,4500.0,26.457,26.457,26.4451,26.4511,4500.0
2006-12-28 13:20:00,44.3,44.3,44.28,44.28,2900.0,26.4511,26.4511,26.4391,26.4391,2900.0
2006-12-28 13:25:00,44.28,44.29,44.27,44.29,4600.0,26.4391,26.4451,26.4331,26.4451,4600.0
2006-12-28 13:30:00,44.31,44.34,44.29,44.34,9900.0,26.457,26.4749,26.4451,26.4749,9900.0
2006-12-28 13:35:00,44.35,44.39,44.35,44.36,12900.0,26.4809,26.5048,26.4809,26.4869,12900.0
2006-12-28 13:40:00,44.37,44.38,44.34,44.34,4700.0,26.4928,26.4988,26.4749,26.4749,4700.0
2006-12-28 13:45:00,44.35,44.35,44.33,44.33,4900.0,26.4809,26.4809,26.469,26.469,4900.0
2006-12-28 13:50:00,44.33,44.33,44.29,44.3,11100.0,26.469,26.469,26.4451,26.4511,11100.0
2006-12-28 13:55:00,44.29,44.3,44.25,44.25,12100.0,26.4451,26.4511,26.4212,26.4212,12100.0
2006-12-28 14:00:00,44.26,44.3,44.25,44.29,22400.0,26.4272,26.4511,26.4212,26.4451,22400.0
2006-12-28 14:05:00,44.3,44.3,44.26,44.3,13700.0,26.4511,26.4511,26.4272,26.4511,13700.0
2006-12-28 14:10:00,44.31,44.35,44.3,44.34,17000.0,26.457,26.4809,26.4511,26.4749,17000.0
2006-12-28 14:15:00,44.34,44.44,44.34,44.36,21900.0,26.4749,26.5346,26.4749,26.4869,21900.0
2006-12-28 14:20:00,44.36,44.36,44.27,44.3,15400.0,26.4869,26.4869,26.4331,26.4511,15400.0
2006-12-28 14:25:00,44.3,44.31,44.26,44.28,11400.0,26.4511,26.457,26.4272,26.4391,11400.0
2006-12-28 14:30:00,44.29,44.3,44.29,44.29,7900.0,26.4451,26.4511,26.4451,26.4451,7900.0
2006-12-28 14:35:00,44.29,44.3,44.28,44.29,10600.0,26.4451,26.4511,26.4391,26.4451,10600.0
2006-12-28 14:40:00,44.3,44.31,44.28,44.3,11800.0,26.4511,26.457,26.4391,26.4511,11800.0
2006-12-28 14:45:00,44.31,44.31,44.29,44.31,11700.0,26.457,26.457,26.4451,26.457,11700.0
2006-12-28 14:50:00,44.31,44.31,44.29,44.3,7400.0,26.457,26.457,26.4451,26.4511,7400.0
2006-12-28 14:55:00,44.3,44.31,44.28,44.31,9200.0,26.4511,26.457,26.4391,26.457,9200.0
2006-12-28 15:00:00,44.31,44.36,44.3,44.36,20200.0,26.457,26.4869,26.4511,26.4869,20200.0
2006-12-28 15:05:00,44.36,44.42,44.35,44.41,37100.0,26.4869,26.5227,26.4809,26.5167,37100.0
2006-12-28 15:10:00,44.41,44.44,44.41,44.43,25900.0,26.5167,26.5346,26.5167,26.5287,25900.0
2006-12-28 15:15:00,44.44,44.45,44.43,44.44,21000.0,26.5346,26.5406,26.5287,26.5346,21000.0
2006-12-28 15:20:00,44.45,44.45,44.39,44.43,49200.0,26.5406,26.5406,26.5048,26.5287,49200.0
2006-12-28 15:25:00,44.43,44.45,44.4,44.42,39700.0,26.5287,26.5406,26.5108,26.5227,39700.0
2006-12-28 15:30:00,44.42,44.42,44.39,44.4,13600.0,26.5227,26.5227,26.5048,26.5108,13600.0
2006-12-28 15:35:00,44.39,44.42,44.39,44.41,9400.0,26.5048,26.5227,26.5048,26.5167,9400.0
2006-12-28 15:40:00,44.42,44.43,44.38,44.43,13200.0,26.5227,26.5287,26.4988,26.5287,13200.0
2006-12-28 15:45:00,44.42,44.42,44.35,44.35,13400.0,26.5227,26.5227,26.4809,26.4809,13400.0
2006-12-28 15:50:00,44.35,44.36,44.35,44.36,14400.0,26.4809,26.4869,26.4809,26.4869,14400.0
2006-12-28 15:55:00,44.35,44.36,44.24,44.29,72800.0,26.4809,26.4869,26.4152,26.4451,72800.0
2006-12-29 09:30:00,44.26,44.27,44.15,44.27,31100.0,26.4272,26.4331,26.3615,26.4331,31100.0
2006-12-29 09:35:00,44.26,44.36,44.24,44.36,18300.0,26.4272,26.4869,26.4152,26.4869,18300.0
2006-12-29 09:40:00,44.35,44.4,44.35,44.4,25400.0,26.4809,26.5108,26.4809,26.5108,25400.0
2006-12-29 09:45:00,44.4,44.47,44.39,44.47,18800.0,26.5108,26.5526,26.5048,26.5526,18800.0
2006-12-29 09:50:00,44.48,44.5,44.39,44.4,18600.0,26.5585,26.5705,26.5048,26.5108,18600.0
2006-12-29 09:55:00,44.39,44.39,44.34,44.35,16800.0,26.5048,26.5048,26.4749,26.4809,16800.0
2006-12-29 10:00:00,44.35,44.37,44.34,44.35,17500.0,26.4809,26.4928,26.4749,26.4809,17500.0
2006-12-29 10:05:00,44.34,44.34,44.27,44.27,11400.0,26.4749,26.4749,26.4331,26.4331,11400.0
2006-12-29 10:10:00,44.28,44.43,44.28,44.39,18400.0,26.4391,26.5287,26.4391,26.5048,18400.0
2006-12-29 10:15:00,44.39,44.4,44.34,44.35,5900.0,26.5048,26.5108,26.4749,26.4809,5900.0
2006-12-29 10:20:00,44.36,44.36,44.31,44.33,5800.0,26.4869,26.4869,26.457,26.469,5800.0
2006-12-29 10:25:00,44.34,44.34,44.3,44.3,7600.0,26.4749,26.4749,26.4511,26.4511,7600.0
2006-12-29 10:30:00,44.3,44.32,44.28,44.3,5300.0,26.4511,26.463,26.4391,26.4511,5300.0
2006-12-29 10:35:00,44.31,44.31,44.2,44.2,12200.0,26.457,26.457,26.3913,26.3913,12200.0
2006-12-29 10:40:00,44.21,44.25,44.19,44.24,14600.0,26.3973,26.4212,26.3854,26.4152,14600.0
2006-12-29 10:45:00,44.24,44.25,44.18,44.18,10900.0,26.4152,26.4212,26.3794,26.3794,10900.0
2006-12-29 10:50:00,44.19,44.21,44.19,44.2,34800.0,26.3854,26.3973,26.3854,26.3913,34800.0
2006-12-29 10:55:00,44.2,44.25,44.19,44.25,8500.0,26.3913,26.4212,26.3854,26.4212,8500.0
2006-12-29 11:00:00,44.24,44.24,44.22,44.22,9200.0,26.4152,26.4152,26.4033,26.4033,9200.0
2006-12-29 11:05:00,44.22,44.25,44.22,44.25,4800.0,26.4033,26.4212,26.4033,26.4212,4800.0
2006-12-29 11:10:00,44.24,44.26,44.23,44.23,5400.0,26.4152,26.4272,26.4093,26.4093,5400.0
2006-12-29 11:15:00,44.23,44.27,44.22,44.23,11400.0,26.4093,26.4331,26.4033,26.4093,11400.0
2006-12-29 11:20:00,44.25,44.25,44.2,44.22,14600.0,26.4212,26.4212,26.3913,26.4033,14600.0
2006-12-29 11:25:00,44.21,44.21,44.17,44.18,9400.0,26.3973,26.3973,26.3734,26.3794,9400.0
2006-12-29 11:30:00,44.19,44.21,44.16,44.21,24600.0,26.3854,26.3973,26.3675,26.3973,24600.0
2006-12-29 11:35:00,44.21,44.21,44.18,44.19,11300.0,26.3973,26.3973,26.3794,26.3854,11300.0
2006-12-29 11:40:00,44.19,44.22,44.18,44.21,7700.0,26.3854,26.4033,26.3794,26.3973,7700.0
2006-12-29 11:45:00,44.2,44.25,44.2,44.22,14300.0,26.3913,26.4212,26.3913,26.4033,14300.0
2006-12-29 11:50:00,44.22,44.25,44.19,44.19,15800.0,26.4033,26.4212,26.3854,26.3854,15800.0
2006-12-29 11:55:00,44.2,44.21,44.19,44.2,5100.0,26.3913,26.3973,26.3854,26.3913,5100.0
2006-12-29 12:00:00,44.19,44.21,44.19,44.21,6800.0,26.3854,26.3973,26.3854,26.3973,6800.0
2006-12-29 12:05:00,44.19,44.21,44.19,44.21,8300.0,26.3854,26.3973,26.3854,26.3973,8300.0
2006-12-29 12:10:00,44.19,44.21,44.19,44.2,6500.0,26.3854,26.3973,26.3854,26.3913,6500.0
2006-12-29 12:15:00,44.2,44.22,44.2,44.21,6800.0,26.3913,26.4033,26.3913,26.3973,6800.0
2006-12-29 12:20:00,44.22,44.22,44.2,44.2,8700.0,26.4033,26.4033,26.3913,26.3913,8700.0
2006-12-29 12:25:00,44.2,44.26,44.19,44.24,28900.0,26.3913,26.4272,26.3854,26.4152,28900.0
2006-12-29 12:30:00,44.25,44.25,44.2,44.2,28500.0,26.4212,26.4212,26.3913,26.3913,28500.0
2006-12-29 12:35:00,44.21,44.21,44.2,44.2,13900.0,26.3973,26.3973,26.3913,26.3913,13900.0
2006-12-29 12:40:00,44.2,44.23,44.2,44.23,8000.0,26.3913,26.4093,26.3913,26.4093,8000.0
2006-12-29 12:45:00,44.22,44.23,44.22,44.22,5500.0,26.4033,26.4093,26.4033,26.4033,5500.0
2006-12-29 12:50:00,44.22,44.23,44.21,44.23,6800.0,26.4033,26.4093,26.3973,26.4093,6800.0
2006-12-29 12:55:00,44.23,44.24,44.22,44.22,7600.0,26.4093,26.4152,26.4033,26.4033,7600.0
2006-12-29 13:00:00,44.22,44.24,44.2,44.23,22300.0,26.4033,26.4152,26.3913,26.4093,22300.0
2006-12-29 13:05:00,44.24,44.25,44.2,44.22,12100.0,26.4152,26.4212,26.3913,26.4033,12100.0
2006-12-29 13:10:00,44.21,44.22,44.2,44.21,1700.0,26.3973,26.4033,26.3913,26.3973,1700.0
2006-12-29 13:15:00,44.21,44.23,44.2,44.21,4100.0,26.3973,26.4093,26.3913,26.3973,4100.0
2006-12-29 13:20:00,44.21,44.22,44.2,44.2,8000.0,26.3973,26.4033,26.3913,26.3913,8000.0
2006-12-29 13:25:00,44.2,44.23,44.2,44.21,5400.0,26.3913,26.4093,26.3913,26.3973,5400.0
2006-12-29 13:30:00,44.21,44.22,44.2,44.21,11600.0,26.3973,26.4033,26.3913,26.3973,11600.0
2006-12-29 13:35:00,44.21,44.23,44.21,44.22,9800.0,26.3973,26.4093,26.3973,26.4033,9800.0
2006-12-29 13:40:00,44.22,44.26,44.22,44.25,7800.0,26.4033,26.4272,26.4033,26.4212,7800.0
2006-12-29 13:45:00,44.26,44.26,44.21,44.24,10700.0,26.4272,26.4272,26.3973,26.4152,10700.0
2006-12-29 13:50:00,44.24,44.24,44.21,44.22,7500.0,26.4152,26.4152,26.3973,26.4033,7500.0
2006-12-29 13:55:00,44.23,44.23,44.2,44.2,8800.0,26.4093,26.4093,26.3913,26.3913,8800.0
2006-12-29 14:00:00,44.2,44.21,44.19,44.19,15200.0,26.3913,26.3973,26.3854,26.3854,15200.0
2006-12-29 14:05:00,44.2,44.27,44.19,44.23,39500.0,26.3913,26.4331,26.3854,26.4093,39500.0
2006-12-29 14:10:00,44.23,44.24,44.22,44.24,3100.0,26.4093,26.4152,26.4033,26.4152,3100.0
2006-12-29 14:15:00,44.25,44.26,44.22,44.22,3800.0,26.4212,26.4272,26.4033,26.4033,3800.0
2006-12-29 14:20:00,44.22,44.23,44.21,44.22,9000.0,26.4033,26.4093,26.3973,26.4033,9000.0
2006-12-29 14:25:00,44.21,44.24,44.21,44.24,21700.0,26.3973,26.4152,26.3973,26.4152,21700.0
2006-12-29 14:30:00,44.24,44.24,44.22,44.24,15000.0,26.4152,26.4152,26.4033,26.4152,15000.0
2006-12-29 14:35:00,44.23,44.24,44.22,44.24,10100.0,26.4093,26.4152,26.4033,26.4152,10100.0
2006-12-29 14:40:00,44.24,44.24,44.22,44.23,7300.0,26.4152,26.4152,26.4033,26.4093,7300.0
2006-12-29 14:45:00,44.23,44.25,44.21,44.24,20900.0,26.4093,26.4212,26.3973,26.4152,20900.0
2006-12-29 14:50:00,44.24,44.24,44.21,44.21,17100.0,26.4152,26.4152,26.3973,26.3973,17100.0
2006-12-29 14:55:00,44.22,44.23,44.2,44.23,9700.0,26.4033,26.4093,26.3913,26.4093,9700.0
2006-12-29 15:00:00,44.22,44.24,44.22,44.23,14800.0,26.4033,26.4152,26.4033,26.4093,14800.0
2006-12-29 15:05:00,44.22,44.24,44.22,44.22,19500.0,26.4033,26.4152,26.4033,26.4033,19500.0
2006-12-29 15:10:00,44.23,44.23,44.21,44.21,5600.0,26.4093,26.4093,26.3973,26.3973,5600.0
2006-12-29 15:15:00,44.21,44.22,44.2,44.21,5500.0,26.3973,26.4033,26.3913,26.3973,5500.0
2006-12-29 15:20:00,44.21,44.21,44.12,44.14,22100.0,26.3973,26.3973,26.3436,26.3555,22100.0
2006-12-29 15:25:00,44.15,44.15,43.99,44.03,36300.0,26.3615,26.3615,26.266,26.2898,36300.0
2006-12-29 15:30:00,44.03,44.16,44.03,44.16,30000.0,26.2898,26.3675,26.2898,26.3675,30000.0
2006-12-29 15:35:00,44.16,44.17,44.13,44.15,28700.0,26.3675,26.3734,26.3495,26.3615,28700.0
2006-12-29 15:40:00,44.15,44.19,44.15,44.17,12700.0,26.3615,26.3854,26.3615,26.3734,12700.0
2006-12-29 15:45:00,44.17,44.19,44.15,44.18,12900.0,26.3734,26.3854,26.3615,26.3794,12900.0
2006-12-29 15:50:00,44.18,44.21,44.16,44.16,18600.0,26.3794,26.3973,26.3675,26.3675,18600.0
2006-12-29 15:55:00,44.16,44.17,44.07,44.07,100800.0,26.3675,26.3734,26.3137,26.3137,100800.0
2007-01-03 09:30:00,44.12,44.25,44.1,44.18,131200.0,26.3436,26.4212,26.3316,26.3794,131200.0
2007-01-03 09:35:00,44.18,44.44,44.14,44.43,36400.0,26.3794,26.5346,26.3555,26.5287,36400.0
2007-01-03 09:40:00,44.43,44.49,44.35,44.38,35400.0,26.5287,26.5645,26.4809,26.4988,35400.0
2007-01-03 09:45:00,44.37,44.42,44.24,44.24,38200.0,26.4928,26.5227,26.4152,26.4152,38200.0
2007-01-03 09:50:00,44.23,44.35,44.23,44.23,38300.0,26.4093,26.4809,26.4093,26.4093,38300.0
2007-01-03 09:55:00,44.25,44.27,44.13,44.15,40900.0,26.4212,26.4331,26.3495,26.3615,40900.0
2007-01-03 10:00:00,44.14,44.33,44.14,44.31,90600.0,26.3555,26.469,26.3555,26.457,90600.0
2007-01-03 10:05:00,44.32,44.35,44.29,44.35,64700.0,26.463,26.4809,26.4451,26.4809,64700.0
2007-01-03 10:10:00,44.35,44.54,44.32,44.54,37700.0,26.4809,26.5944,26.463,26.5944,37700.0
2007-01-03 10:15:00,44.54,44.87,44.54,44.75,83600.0,26.5944,26.7914,26.5944,26.7197,83600.0
2007-01-03 10:20:00,44.74,44.74,44.56,44.65,73700.0,26.7138,26.7138,26.6063,26.66,73700.0
2007-01-03 10:25:00,44.66,44.75,44.65,44.67,39000.0,26.666,26.7197,26.66,26.672,39000.0
2007-01-03 10:30:00,44.67,44.71,44.55,44.55,35900.0,26.672,26.6959,26.6003,26.6003,35900.0
2007-01-03 10:35:00,44.55,44.55,44.44,44.44,29100.0,26.6003,26.6003,26.5346,26.5346,29100.0
2007-01-03 10:40:00,44.45,44.51,44.43,44.51,48800.0,26.5406,26.5764,26.5287,26.5764,48800.0
2007-01-03 10:45:00,44.51,44.53,44.46,44.53,46700.0,26.5764,26.5884,26.5466,26.5884,46700.0
2007-01-03 10:50:00,44.52,44.53,44.45,44.49,29300.0,26.5824,26.5884,26.5406,26.5645,29300.0
2007-01-03 10:55:00,44.48,44.49,44.38,44.4,19900.0,26.5585,26.5645,26.4988,26.5108,19900.0
2007-01-03 11:00:00,44.41,44.43,44.38,44.4,31100.0,26.5167,26.5287,26.4988,26.5108,31100.0
2007-01-03 11:05:00,44.39,44.44,44.38,44.43,36400.0,26.5048,26.5346,26.4988,26.5287,36400.0
2007-01-03 11:10:00,44.44,44.49,44.43,44.49,28000.0,26.5346,26.5645,26.5287,26.5645,28000.0
2007-01-03 11:15:00,44.49,44.51,44.47,44.47,26300.0,26.5645,26.5764,26.5526,26.5526,26300.0
2007-01-03 11:20:00,44.46,44.56,44.46,44.53,49200.0,26.5466,26.6063,26.5466,26.5884,49200.0
2007-01-03 11:25:00,44.54,44.54,44.49,44.49,23500.0,26.5944,26.5944,26.5645,26.5645,23500.0
2007-01-03 11:30:00,44.49,44.5,44.45,44.49,14400.0,26.5645,26.5705,26.5406,26.5645,14400.0
2007-01-03 11:35:00,44.5,44.5,44.47,44.47,16700.0,26.5705,26.5705,26.5526,26.5526,16700.0
2007-01-03 11:40:00,44.47,44.47,44.39,44.4,15400.0,26.5526,26.5526,26.5048,26.5108,15400.0
2007-01-03 11:45:00,44.4,44.4,44.35,44.35,18800.0,26.5108,26.5108,26.4809,26.4809,18800.0
2007-01-03 11:50:00,44.36,44.36,44.31,44.32,15000.0,26.4869,26.4869,26.457,26.463,15000.0
2007-01-03 11:55:00,44.31,44.32,44.29,44.29,10800.0,26.457,26.463,26.4451,26.4451,10800.0
2007-01-03 12:00:00,44.29,44.3,44.26,44.28,25600.0,26.4451,26.4511,26.4272,26.4391,25600.0
2007-01-03 12:05:00,44.29,44.29,44.24,44.24,22900.0,26.4451,26.4451,26.4152,26.4152,22900.0
2007-01-03 12:10:00,44.25,44.26,44.22,44.26,36500.0,26.4212,26.4272,26.4033,26.4272,36500.0
2007-01-03 12:15:00,44.26,44.33,44.26,44.31,28200.0,26.4272,26.469,26.4272,26.457,28200.0
2007-01-03 12:20:00,44.32,44.32,44.27,44.27,22400.0,26.463,26.463,26.4331,26.4331,22400.0
2007-01-03 12:25:00,44.27,44.28,44.25,44.26,15400.0,26.4331,26.4391,26.4212,26.4272,15400.0
2007-01-03 12:30:00,44.26,44.29,44.25,44.29,13500.0,26.4272,26.4451,26.4212,26.4451,13500.0
2007-01-03 12:35:00,44.29,44.3,44.29,44.29,10700.0,26.4451,26.4511,26.4451,26.4451,10700.0
2007-01-03 12:40:00,44.29,44.33,44.29,44.33,18600.0,26.4451,26.469,26.4451,26.469,18600.0
2007-01-03 12:45:00,44.33,44.33,44.32,44.32,11400.0,26.469,26.469,26.463,26.463,11400.0
2007-01-03 12:50:00,44.32,44.33,44.28,44.28,22900.0,26.463,26.469,26.4391,26.4391,22900.0
2007-01-03 12:55:00,44.28,44.31,44.28,44.31,16800.0,26.4391,26.457,26.4391,26.457,16800.0
2007-01-03 13:00:00,44.31,44.35,44.31,44.32,25100.0,26.457,26.4809,26.457,26.463,25100.0
2007-01-03 13:05:00,44.31,44.32,44.28,44.28,13800.0,26.457,26.463,26.4391,26.4391,13800.0
2007-01-03 13:10:00,44.28,44.29,44.25,44.27,21400.0,26.4391,26.4451,26.4212,26.4331,21400.0
2007-01-03 13:15:00,44.25,44.28,44.25,44.28,22300.0,26.4212,26.4391,26.4212,26.4391,22300.0
2007-01-03 13:20:00,44.29,44.3,44.29,44.3,9900.0,26.4451,26.4511,26.4451,26.4511,9900.0
2007-01-03 13:25:00,44.29,44.29,44.2,44.22,36800.0,26.4451,26.4451,26.3913,26.4033,36800.0
2007-01-03 13:30:00,44.22,44.25,44.2,44.25,19000.0,26.4033,26.4212,26.3913,26.4212,19000.0
2007-01-03 13:35:00,44.24,44.25,44.15,44.15,37600.0,26.4152,26.4212,26.3615,26.3615,37600.0
2007-01-03 13:40:00,44.16,44.18,44.12,44.12,30600.0,26.3675,26.3794,26.3436,26.3436,30600.0
2007-01-03 13:45:00,44.14,44.14,44.02,44.06,60700.0,26.3555,26.3555,26.2839,26.3077,60700.0
2007-01-03 13:50:00,44.07,44.1,44.07,44.1,27200.0,26.3137,26.3316,26.3137,26.3316,27200.0
2007-01-03 13:55:00,44.09,44.14,44.08,44.14,24600.0,26.3257,26.3555,26.3197,26.3555,24600.0
2007-01-03 14:00:00,44.14,44.17,44.01,44.03,51200.0,26.3555,26.3734,26.2779,26.2898,51200.0
2007-01-03 14:05:00,44.02,44.03,43.92,43.92,37200.0,26.2839,26.2898,26.2242,26.2242,37200.0
2007-01-03 14:10:00,43.93,43.99,43.78,43.89,52900.0,26.2301,26.266,26.1406,26.2062,52900.0
2007-01-03 14:15:00,43.86,43.86,43.63,43.73,56300.0,26.1883,26.1883,26.051,26.1107,56300.0
2007-01-03 14:20:00,43.73,43.92,43.73,43.89,29600.0,26.1107,26.2242,26.1107,26.2062,29600.0
2007-01-03 14:25:00,43.91,43.91,43.82,43.85,38200.0,26.2182,26.2182,26.1644,26.1824,38200.0
2007-01-03 14:30:00,43.85,43.85,43.78,43.78,39100.0,26.1824,26.1824,26.1406,26.1406,39100.0
2007-01-03 14:35:00,43.78,43.78,43.72,43.73,34900.0,26.1406,26.1406,26.1047,26.1107,34900.0
2007-01-03 14:40:00,43.74,43.78,43.61,43.64,33600.0,26.1167,26.1406,26.0391,26.057,33600.0
2007-01-03 14:45:00,43.64,43.71,43.57,43.71,32800.0,26.057,26.0988,26.0152,26.0988,32800.0
2007-01-03 14:50:00,43.7,43.73,43.68,43.69,19400.0,26.0928,26.1107,26.0809,26.0868,19400.0
2007-01-03 14:55:00,43.69,43.71,43.56,43.63,39100.0,26.0868,26.0988,26.0092,26.051,39100.0
2007-01-03 15:00:00,43.63,43.67,43.57,43.63,42500.0,26.051,26.0749,26.0152,26.051,42500.0
2007-01-03 15:05:00,43.64,43.71,43.63,43.71,31600.0,26.057,26.0988,26.051,26.0988,31600.0
2007-01-03 15:10:00,43.72,43.75,43.69,43.69,27500.0,26.1047,26.1227,26.0868,26.0868,27500.0
2007-01-03 15:15:00,43.69,43.7,43.63,43.64,24500.0,26.0868,26.0928,26.051,26.057,24500.0
2007-01-03 15:20:00,43.64,43.67,43.63,43.65,30200.0,26.057,26.0749,26.051,26.0629,30200.0
2007-01-03 15:25:00,43.65,43.7,43.64,43.64,30400.0,26.0629,26.0928,26.057,26.057,30400.0
2007-01-03 15:30:00,43.64,43.7,43.63,43.69,35700.0,26.057,26.0928,26.051,26.0868,35700.0
2007-01-03 15:35:00,43.7,43.79,43.69,43.76,27300.0,26.0928,26.1465,26.0868,26.1286,27300.0
2007-01-03 15:40:00,43.75,43.82,43.75,43.77,35800.0,26.1227,26.1644,26.1227,26.1346,35800.0
2007-01-03 15:45:00,43.78,43.81,43.75,43.8,31100.0,26.1406,26.1585,26.1227,26.1525,31100.0
2007-01-03 15:50:00,43.8,43.85,43.79,43.82,39600.0,26.1525,26.1824,26.1465,26.1644,39600.0
2007-01-03 15:55:00,43.83,43.86,43.8,43.86,79700.0,26.1704,26.1883,26.1525,26.1883,79700.0
2007-01-04 09:30:00,43.86,43.94,43.42,43.46,75700.0,26.1883,26.2361,25.9256,25.9495,75700.0
2007-01-04 09:35:00,43.47,43.8,43.42,43.78,43000.0,25.9555,26.1525,25.9256,26.1406,43000.0
2007-01-04 09:40:00,43.79,43.83,43.7,43.78,26600.0,26.1465,26.1704,26.0928,26.1406,26600.0
2007-01-04 09:45:00,43.78,43.85,43.74,43.81,26200.0,26.1406,26.1824,26.1167,26.1585,26200.0
2007-01-04 09:50:00,43.82,43.83,43.7,43.76,20100.0,26.1644,26.1704,26.0928,26.1286,20100.0
2007-01-04 09:55:00,43.76,43.87,43.7,43.82,31700.0,26.1286,26.1943,26.0928,26.1644,31700.0
2007-01-04 10:00:00,43.8,43.9,43.7,43.72,43100.0,26.1525,26.2122,26.0928,26.1047,43100.0
2007-01-04 10:05:00,43.72,43.72,43.52,43.53,32000.0,26.1047,26.1047,25.9853,25.9913,32000.0
2007-01-04 10:10:00,43.53,43.6,43.49,43.57,14500.0,25.9913,26.0331,25.9674,26.0152,14500.0
2007-01-04 10:15:00,43.58,43.65,43.58,43.61,16500.0,26.0211,26.0629,26.0211,26.0391,16500.0
2007-01-04 10:20:00,43.62,43.65,43.6,43.6,16800.0,26.045,26.0629,26.0331,26.0331,16800.0
2007-01-04 10:25:00,43.6,43.61,43.52,43.59,20100.0,26.0331,26.0391,25.9853,26.0271,20100.0
2007-01-04 10:30:00,43.6,43.68,43.59,43.63,22200.0,26.0331,26.0809,26.0271,26.051,22200.0
2007-01-04 10:35:00,43.62,43.67,43.6,43.61,11200.0,26.045,26.0749,26.0331,26.0391,11200.0
2007-01-04 10:40:00,43.6,43.75,43.6,43.73,19900.0,26.0331,26.1227,26.0331,26.1107,19900.0
2007-01-04 10:45:00,43.72,43.82,43.72,43.76,28600.0,26.1047,26.1644,26.1047,26.1286,28600.0
2007-01-04 10:50:00,43.73,43.83,43.73,43.82,37500.0,26.1107,26.1704,26.1107,26.1644,37500.0
2007-01-04 10:55:00,43.82,43.82,43.74,43.76,19400.0,26.1644,26.1644,26.1167,26.1286,19400.0
2007-01-04 11:00:00,43.76,43.9,43.76,43.85,29100.0,26.1286,26.2122,26.1286,26.1824,29100.0
2007-01-04 11:05:00,43.84,43.87,43.83,43.85,10200.0,26.1764,26.1943,26.1704,26.1824,10200.0
2007-01-04 11:10:00,43.85,43.86,43.77,43.79,10900.0,26.1824,26.1883,26.1346,26.1465,10900.0
2007-01-04 11:15:00,43.78,43.79,43.72,43.76,13200.0,26.1406,26.1465,26.1047,26.1286,13200.0
2007-01-04 11:20:00,43.76,43.79,43.76,43.79,7500.0,26.1286,26.1465,26.1286,26.1465,7500.0
2007-01-04 11:25:00,43.79,43.8,43.74,43.74,13800.0,26.1465,26.1525,26.1167,26.1167,13800.0
2007-01-04 11:30:00,43.74,43.74,43.7,43.72,13500.0,26.1167,26.1167,26.0928,26.1047,13500.0
2007-01-04 11:35:00,43.72,43.74,43.72,43.73,10700.0,26.1047,26.1167,26.1047,26.1107,10700.0
2007-01-04 11:40:00,43.74,43.78,43.73,43.78,12000.0,26.1167,26.1406,26.1107,26.1406,12000.0
2007-01-04 11:45:00,43.78,43.83,43.77,43.81,18500.0,26.1406,26.1704,26.1346,26.1585,18500.0
2007-01-04 11:50:00,43.82,43.82,43.79,43.79,11500.0,26.1644,26.1644,26.1465,26.1465,11500.0
2007-01-04 11:55:00,43.79,43.82,43.7,43.74,34900.0,26.1465,26.1644,26.0928,26.1167,34900.0
2007-01-04 12:00:00,43.74,43.79,43.72,43.73,25300.0,26.1167,26.1465,26.1047,26.1107,25300.0
2007-01-04 12:05:00,43.72,43.73,43.68,43.7,14400.0,26.1047,26.1107,26.0809,26.0928,14400.0
2007-01-04 12:10:00,43.69,43.71,43.65,43.67,15300.0,26.0868,26.0988,26.0629,26.0749,15300.0
2007-01-04 12:15:00,43.66,43.68,43.63,43.67,15500.0,26.0689,26.0809,26.051,26.0749,15500.0
2007-01-04 12:20:00,43.66,43.66,43.63,43.63,8700.0,26.0689,26.0689,26.051,26.051,8700.0
2007-01-04 12:25:00,43.64,43.65,43.61,43.65,11200.0,26.057,26.0629,26.0391,26.0629,11200.0
2007-01-04 12:30:00,43.65,43.69,43.64,43.69,14800.0,26.0629,26.0868,26.057,26.0868,14800.0
2007-01-04 12:35:00,43.69,43.7,43.68,43.7,7800.0,26.0868,26.0928,26.0809,26.0928,7800.0
2007-01-04 12:40:00,43.69,43.69,43.68,43.68,12400.0,26.0868,26.0868,26.0809,26.0809,12400.0
2007-01-04 12:45:00,43.68,43.68,43.66,43.67,5800.0,26.0809,26.0809,26.0689,26.0749,5800.0
2007-01-04 12:50:00,43.66,43.72,43.66,43.72,11400.0,26.0689,26.1047,26.0689,26.1047,11400.0
2007-01-04 12:55:00,43.72,43.75,43.72,43.75,9600.0,26.1047,26.1227,26.1047,26.1227,9600.0
2007-01-04 13:00:00,43.75,43.79,43.74,43.78,17600.0,26.1227,26.1465,26.1167,26.1406,17600.0
2007-01-04 13:05:00,43.77,43.77,43.73,43.75,5800.0,26.1346,26.1346,26.1107,26.1227,5800.0
2007-01-04 13:10:00,43.75,43.75,43.74,43.74,6800.0,26.1227,26.1227,26.1167,26.1167,6800.0
2007-01-04 13:15:00,43.74,43.75,43.68,43.72,24000.0,26.1167,26.1227,26.0809,26.1047,24000.0
2007-01-04 13:20:00,43.73,43.73,43.66,43.66,9900.0,26.1107,26.1107,26.0689,26.0689,9900.0
2007-01-04 13:25:00,43.66,43.69,43.59,43.69,18200.0,26.0689,26.0868,26.0271,26.0868,18200.0
2007-01-04 13:30:00,43.68,43.7,43.68,43.7,14400.0,26.0809,26.0928,26.0809,26.0928,14400.0
2007-01-04 13:35:00,43.69,43.77,43.69,43.76,14300.0,26.0868,26.1346,26.0868,26.1286,14300.0
2007-01-04 13:40:00,43.76,43.77,43.7,43.7,11500.0,26.1286,26.1346,26.0928,26.0928,11500.0
2007-01-04 13:45:00,43.68,43.69,43.58,43.59,22100.0,26.0809,26.0868,26.0211,26.0271,22100.0
2007-01-04 13:50:00,43.59,43.59,43.58,43.58,8400.0,26.0271,26.0271,26.0211,26.0211,8400.0
2007-01-04 13:55:00,43.58,43.66,43.58,43.66,16300.0,26.0211,26.0689,26.0211,26.0689,16300.0
2007-01-04 14:00:00,43.68,43.73,43.67,43.68,23100.0,26.0809,26.1107,26.0749,26.0809,23100.0
2007-01-04 14:05:00,43.69,43.69,43.66,43.67,18600.0,26.0868,26.0868,26.0689,26.0749,18600.0
2007-01-04 14:10:00,43.67,43.74,43.66,43.73,13600.0,26.0749,26.1167,26.0689,26.1107,13600.0
2007-01-04 14:15:00,43.74,43.82,43.73,43.8,17700.0,26.1167,26.1644,26.1107,26.1525,17700.0
2007-01-04 14:20:00,43.79,43.79,43.7,43.71,17400.0,26.1465,26.1465,26.0928,26.0988,17400.0
2007-01-04 14:25:00,43.71,43.75,43.71,43.74,12900.0,26.0988,26.1227,26.0988,26.1167,12900.0
2007-01-04 14:30:00,43.74,43.82,43.71,43.79,29700.0,26.1167,26.1644,26.0988,26.1465,29700.0
2007-01-04 14:35:00,43.79,43.8,43.75,43.75,17300.0,26.1465,26.1525,26.1227,26.1227,17300.0
2007-01-04 14:40:00,43.74,43.83,43.74,43.82,20100.0,26.1167,26.1704,26.1167,26.1644,20100.0
2007-01-04 14:45:00,43.82,43.84,43.78,43.84,22600.0,26.1644,26.1764,26.1406,26.1764,22600.0
2007-01-04 14:50:00,43.83,43.96,43.83,43.95,41900.0,26.1704,26.248,26.1704,26.2421,41900.0
2007-01-04 14:55:00,43.95,43.97,43.88,43.92,44200.0,26.2421,26.254,26.2003,26.2242,44200.0
2007-01-04 15:00:00,43.92,43.97,43.9,43.96,47800.0,26.2242,26.254,26.2122,26.248,47800.0
2007-01-04 15:05:00,43.96,43.98,43.94,43.94,28000.0,26.248,26.26,26.2361,26.2361,28000.0
2007-01-04 15:10:00,43.94,43.97,43.94,43.94,20100.0,26.2361,26.254,26.2361,26.2361,20100.0
2007-01-04 15:15:00,43.94,43.94,43.9,43.9,20400.0,26.2361,26.2361,26.2122,26.2122,20400.0
2007-01-04 15:20:00,43.89,43.91,43.87,43.89,15300.0,26.2062,26.2182,26.1943,26.2062,15300.0
2007-01-04 15:25:00,43.89,43.94,43.89,43.9,27700.0,26.2062,26.2361,26.2062,26.2122,27700.0
2007-01-04 15:30:00,43.9,43.97,43.9,43.93,26900.0,26.2122,26.254,26.2122,26.2301,26900.0
2007-01-04 15:35:00,43.92,43.94,43.87,43.9,35600.0,26.2242,26.2361,26.1943,26.2122,35600.0
2007-01-04 15:40:00,43.91,43.97,43.9,43.94,43400.0,26.2182,26.254,26.2122,26.2361,43400.0
2007-01-04 15:45:00,43.93,43.95,43.89,43.94,43700.0,26.2301,26.2421,26.2062,26.2361,43700.0
2007-01-04 15:50:00,43.94,43.95,43.94,43.94,23400.0,26.2361,26.2421,26.2361,26.2361,23400.0
2007-01-04 15:55:00,43.94,43.95,43.87,43.89,43700.0,26.2361,26.2421,26.1943,26.2062,43700.0
2007-01-05 09:30:00,43.5,43.72,43.5,43.53,56300.0,25.9734,26.1047,25.9734,25.9913,56300.0
2007-01-05 09:35:00,43.55,43.63,43.43,43.6,26200.0,26.0032,26.051,25.9316,26.0331,26200.0
2007-01-05 09:40:00,43.59,43.59,43.39,43.41,24100.0,26.0271,26.0271,25.9077,25.9196,24100.0
2007-01-05 09:45:00,43.39,43.46,43.37,43.46,20600.0,25.9077,25.9495,25.8958,25.9495,20600.0
2007-01-05 09:50:00,43.46,43.54,43.44,43.48,27600.0,25.9495,25.9973,25.9376,25.9614,27600.0
2007-01-05 09:55:00,43.48,43.48,43.18,43.27,62800.0,25.9614,25.9614,25.7823,25.836,62800.0
2007-01-05 10:00:00,43.26,43.45,43.18,43.41,22200.0,25.8301,25.9435,25.7823,25.9196,22200.0
2007-01-05 10:05:00,43.4,43.41,43.28,43.3,24200.0,25.9137,25.9196,25.842,25.854,24200.0
2007-01-05 10:10:00,43.3,43.34,43.21,43.34,35000.0,25.854,25.8778,25.8002,25.8778,35000.0
2007-01-05 10:15:00,43.34,43.45,43.29,43.43,28800.0,25.8778,25.9435,25.848,25.9316,28800.0
2007-01-05 10:20:00,43.43,43.45,43.37,43.37,23100.0,25.9316,25.9435,25.8958,25.8958,23100.0
2007-01-05 10:25:00,43.36,43.47,43.32,43.45,41500.0,25.8898,25.9555,25.8659,25.9435,41500.0
2007-01-05 10:30:00,43.45,43.49,43.44,43.47,7000.0,25.9435,25.9674,25.9376,25.9555,7000.0
2007-01-05 10:35:00,43.46,43.51,43.4,43.49,13800.0,25.9495,25.9794,25.9137,25.9674,13800.0
2007-01-05 10:40:00,43.49,43.57,43.47,43.47,15700.0,25.9674,26.0152,25.9555,25.9555,15700.0
2007-01-05 10:45:00,43.46,43.46,43.4,43.41,7800.0,25.9495,25.9495,25.9137,25.9196,7800.0
2007-01-05 10:50:00,43.41,43.43,43.41,43.42,6300.0,25.9196,25.9316,25.9196,25.9256,6300.0
2007-01-05 10:55:00,43.42,43.43,43.37,43.37,13200.0,25.9256,25.9316,25.8958,25.8958,13200.0
2007-01-05 11:00:00,43.38,43.51,43.38,43.49,14900.0,25.9017,25.9794,25.9017,25.9674,14900.0
2007-01-05 11:05:00,43.5,43.5,43.34,43.39,19200.0,25.9734,25.9734,25.8778,25.9077,19200.0
2007-01-05 11:10:00,43.37,43.41,43.32,43.4,21400.0,25.8958,25.9196,25.8659,25.9137,21400.0
2007-01-05 11:15:00,43.37,43.42,43.35,43.38,17700.0,25.8958,25.9256,25.8838,25.9017,17700.0
2007-01-05 11:20:00,43.37,43.38,43.37,43.38,8900.0,25.8958,25.9017,25.8958,25.9017,8900.0
2007-01-05 11:25:00,43.38,43.45,43.37,43.38,26500.0,25.9017,25.9435,25.8958,25.9017,26500.0
2007-01-05 11:30:00,43.39,43.54,43.36,43.49,60500.0,25.9077,25.9973,25.8898,25.9674,60500.0
2007-01-05 11:35:00,43.5,43.5,43.34,43.35,58200.0,25.9734,25.9734,25.8778,25.8838,58200.0
2007-01-05 11:40:00,43.35,43.4,43.34,43.4,32500.0,25.8838,25.9137,25.8778,25.9137,32500.0
2007-01-05 11:45:00,43.37,43.44,43.35,43.37,16100.0,25.8958,25.9376,25.8838,25.8958,16100.0
2007-01-05 11:50:00,43.37,43.39,43.34,43.34,9900.0,25.8958,25.9077,25.8778,25.8778,9900.0
2007-01-05 11:55:00,43.35,43.4,43.35,43.4,16500.0,25.8838,25.9137,25.8838,25.9137,16500.0
2007-01-05 12:00:00,43.39,43.42,43.38,43.39,11100.0,25.9077,25.9256,25.9017,25.9077,11100.0
2007-01-05 12:05:00,43.4,43.44,43.37,43.43,23600.0,25.9137,25.9376,25.8958,25.9316,23600.0
2007-01-05 12:10:00,43.43,43.5,43.43,43.48,33100.0,25.9316,25.9734,25.9316,25.9614,33100.0
2007-01-05 12:15:00,43.48,43.53,43.48,43.51,15400.0,25.9614,25.9913,25.9614,25.9794,15400.0
2007-01-05 12:20:00,43.51,43.52,43.47,43.48,16200.0,25.9794,25.9853,25.9555,25.9614,16200.0
2007-01-05 12:25:00,43.47,43.49,43.46,43.47,10700.0,25.9555,25.9674,25.9495,25.9555,10700.0
2007-01-05 12:30:00,43.48,43.5,43.47,43.49,8600.0,25.9614,25.9734,25.9555,25.9674,8600.0
2007-01-05 12:35:00,43.5,43.53,43.49,43.53,8800.0,25.9734,25.9913,25.9674,25.9913,8800.0
2007-01-05 12:40:00,43.52,43.52,43.49,43.51,8300.0,25.9853,25.9853,25.9674,25.9794,8300.0
2007-01-05 12:45:00,43.52,43.53,43.48,43.48,9000.0,25.9853,25.9913,25.9614,25.9614,9000.0
2007-01-05 12:50:00,43.48,43.49,43.46,43.47,12200.0,25.9614,25.9674,25.9495,25.9555,12200.0
2007-01-05 12:55:00,43.46,43.49,43.45,43.48,17500.0,25.9495,25.9674,25.9435,25.9614,17500.0
2007-01-05 13:00:00,43.48,43.5,43.44,43.45,29700.0,25.9614,25.9734,25.9376,25.9435,29700.0
2007-01-05 13:05:00,43.44,43.45,43.39,43.39,12900.0,25.9376,25.9435,25.9077,25.9077,12900.0
2007-01-05 13:10:00,43.4,43.4,43.39,43.4,5200.0,25.9137,25.9137,25.9077,25.9137,5200.0
2007-01-05 13:15:00,43.4,43.4,43.35,43.35,10200.0,25.9137,25.9137,25.8838,25.8838,10200.0
2007-01-05 13:20:00,43.36,43.5,43.35,43.5,26800.0,25.8898,25.9734,25.8838,25.9734,26800.0
2007-01-05 13:25:00,43.49,43.53,43.47,43.48,15400.0,25.9674,25.9913,25.9555,25.9614,15400.0
2007-01-05 13:30:00,43.47,43.47,43.34,43.34,17900.0,25.9555,25.9555,25.8778,25.8778,17900.0
2007-01-05 13:35:00,43.35,43.39,43.35,43.37,11500.0,25.8838,25.9077,25.8838,25.8958,11500.0
2007-01-05 13:40:00,43.36,43.45,43.36,43.45,9700.0,25.8898,25.9435,25.8898,25.9435,9700.0
2007-01-05 13:45:00,43.45,43.46,43.42,43.42,12500.0,25.9435,25.9495,25.9256,25.9256,12500.0
2007-01-05 13:50:00,43.42,43.5,43.42,43.46,32400.0,25.9256,25.9734,25.9256,25.9495,32400.0
2007-01-05 13:55:00,43.45,43.49,43.44,43.49,9900.0,25.9435,25.9674,25.9376,25.9674,9900.0
2007-01-05 14:00:00,43.49,43.51,43.47,43.49,11200.0,25.9674,25.9794,25.9555,25.9674,11200.0
2007-01-05 14:05:00,43.48,43.5,43.39,43.41,18900.0,25.9614,25.9734,25.9077,25.9196,18900.0
2007-01-05 14:10:00,43.42,43.46,43.41,43.45,10100.0,25.9256,25.9495,25.9196,25.9435,10100.0
2007-01-05 14:15:00,43.46,43.51,43.45,43.47,24800.0,25.9495,25.9794,25.9435,25.9555,24800.0
2007-01-05 14:20:00,43.47,43.49,43.43,43.43,10200.0,25.9555,25.9674,25.9316,25.9316,10200.0
2007-01-05 14:25:00,43.43,43.45,43.38,43.43,17500.0,25.9316,25.9435,25.9017,25.9316,17500.0
2007-01-05 14:30:00,43.44,43.5,43.44,43.5,16200.0,25.9376,25.9734,25.9376,25.9734,16200.0
2007-01-05 14:35:00,43.5,43.5,43.45,43.46,24500.0,25.9734,25.9734,25.9435,25.9495,24500.0
2007-01-05 14:40:00,43.46,43.47,43.4,43.41,15900.0,25.9495,25.9555,25.9137,25.9196,15900.0
2007-01-05 14:45:00,43.4,43.46,43.35,43.46,23300.0,25.9137,25.9495,25.8838,25.9495,23300.0
2007-01-05 14:50:00,43.46,43.46,43.4,43.4,12900.0,25.9495,25.9495,25.9137,25.9137,12900.0
2007-01-05 14:55:00,43.4,43.41,43.38,43.39,13400.0,25.9137,25.9196,25.9017,25.9077,13400.0
2007-01-05 15:00:00,43.39,43.41,43.31,43.39,33100.0,25.9077,25.9196,25.8599,25.9077,33100.0
2007-01-05 15:05:00,43.39,43.48,43.39,43.44,24800.0,25.9077,25.9614,25.9077,25.9376,24800.0
2007-01-05 15:10:00,43.44,43.45,43.38,43.4,14500.0,25.9376,25.9435,25.9017,25.9137,14500.0
2007-01-05 15:15:00,43.42,43.47,43.4,43.45,10800.0,25.9256,25.9555,25.9137,25.9435,10800.0
2007-01-05 15:20:00,43.45,43.55,43.44,43.54,18600.0,25.9435,26.0032,25.9376,25.9973,18600.0
2007-01-05 15:25:00,43.53,43.54,43.46,43.5,20700.0,25.9913,25.9973,25.9495,25.9734,20700.0
2007-01-05 15:30:00,43.5,43.5,43.43,43.43,23000.0,25.9734,25.9734,25.9316,25.9316,23000.0
2007-01-05 15:35:00,43.43,43.44,43.38,43.4,17700.0,25.9316,25.9376,25.9017,25.9137,17700.0
2007-01-05 15:40:00,43.39,43.47,43.39,43.44,22200.0,25.9077,25.9555,25.9077,25.9376,22200.0
2007-01-05 15:45:00,43.45,43.47,43.44,43.44,19600.0,25.9435,25.9555,25.9376,25.9376,19600.0
2007-01-05 15:50:00,43.45,43.55,43.44,43.55,33200.0,25.9435,26.0032,25.9376,26.0032,33200.0
2007-01-05 15:55:00,43.54,43.57,43.48,43.48,54800.0,25.9973,26.0152,25.9614,25.9614,54800.0
2007-01-08 09:30:00,43.28,43.44,43.11,43.15,58800.0,25.842,25.9376,25.7405,25.7644,58800.0
2007-01-08 09:35:00,43.16,43.49,43.14,43.2,33700.0,25.7704,25.9674,25.7584,25.7943,33700.0
2007-01-08 09:40:00,43.18,43.4,43.17,43.4,17300.0,25.7823,25.9137,25.7763,25.9137,17300.0
2007-01-08 09:45:00,43.41,43.44,43.37,43.39,12800.0,25.9196,25.9376,25.8958,25.9077,12800.0
2007-01-08 09:50:00,43.41,43.43,43.31,43.31,15000.0,25.9196,25.9316,25.8599,25.8599,15000.0
2007-01-08 09:55:00,43.32,43.38,43.14,43.18,18900.0,25.8659,25.9017,25.7584,25.7823,18900.0
2007-01-08 10:00:00,43.19,43.24,43.14,43.21,34800.0,25.7883,25.8181,25.7584,25.8002,34800.0
2007-01-08 10:05:00,43.21,43.27,43.18,43.27,25900.0,25.8002,25.836,25.7823,25.836,25900.0
2007-01-08 10:10:00,43.26,43.36,43.26,43.35,21700.0,25.8301,25.8898,25.8301,25.8838,21700.0
2007-01-08 10:15:00,43.35,43.36,43.3,43.31,17500.0,25.8838,25.8898,25.854,25.8599,17500.0
2007-01-08 10:20:00,43.31,43.33,43.3,43.32,9800.0,25.8599,25.8719,25.854,25.8659,9800.0
2007-01-08 10:25:00,43.32,43.33,43.3,43.3,9600.0,25.8659,25.8719,25.854,25.854,9600.0
2007-01-08 10:30:00,43.3,43.32,43.3,43.32,9300.0,25.854,25.8659,25.854,25.8659,9300.0
2007-01-08 10:35:00,43.32,43.38,43.31,43.37,14500.0,25.8659,25.9017,25.8599,25.8958,14500.0
2007-01-08 10:40:00,43.38,43.53,43.38,43.53,31600.0,25.9017,25.9913,25.9017,25.9913,31600.0
2007-01-08 10:45:00,43.52,43.53,43.46,43.46,16800.0,25.9853,25.9913,25.9495,25.9495,16800.0
2007-01-08 10:50:00,43.46,43.47,43.45,43.47,15100.0,25.9495,25.9555,25.9435,25.9555,15100.0
2007-01-08 10:55:00,43.47,43.52,43.41,43.41,17400.0,25.9555,25.9853,25.9196,25.9196,17400.0
2007-01-08 11:00:00,43.41,43.47,43.41,43.44,11100.0,25.9196,25.9555,25.9196,25.9376,11100.0
2007-01-08 11:05:00,43.43,43.47,43.41,43.44,15800.0,25.9316,25.9555,25.9196,25.9376,15800.0
2007-01-08 11:10:00,43.43,43.46,43.43,43.44,15400.0,25.9316,25.9495,25.9316,25.9376,15400.0
2007-01-08 11:15:00,43.45,43.62,43.45,43.62,26300.0,25.9435,26.045,25.9435,26.045,26300.0
2007-01-08 11:20:00,43.61,43.74,43.61,43.68,53300.0,26.0391,26.1167,26.0391,26.0809,53300.0
2007-01-08 11:25:00,43.69,43.7,43.66,43.66,23900.0,26.0868,26.0928,26.0689,26.0689,23900.0
2007-01-08 11:30:00,43.67,43.67,43.63,43.63,16100.0,26.0749,26.0749,26.051,26.051,16100.0
2007-01-08 11:35:00,43.64,43.66,43.61,43.65,33700.0,26.057,26.0689,26.0391,26.0629,33700.0
2007-01-08 11:40:00,43.65,43.7,43.64,43.69,23600.0,26.0629,26.0928,26.057,26.0868,23600.0
2007-01-08 11:45:00,43.69,43.73,43.69,43.73,17000.0,26.0868,26.1107,26.0868,26.1107,17000.0
2007-01-08 11:50:00,43.72,43.72,43.66,43.67,13800.0,26.1047,26.1047,26.0689,26.0749,13800.0
2007-01-08 11:55:00,43.66,43.69,43.64,43.69,12200.0,26.0689,26.0868,26.057,26.0868,12200.0
2007-01-08 12:00:00,43.7,43.7,43.66,43.68,11000.0,26.0928,26.0928,26.0689,26.0809,11000.0
2007-01-08 12:05:00,43.67,43.7,43.65,43.69,16500.0,26.0749,26.0928,26.0629,26.0868,16500.0
2007-01-08 12:10:00,43.69,43.69,43.66,43.67,8900.0,26.0868,26.0868,26.0689,26.0749,8900.0
2007-01-08 12:15:00,43.66,43.67,43.64,43.64,16400.0,26.0689,26.0749,26.057,26.057,16400.0
2007-01-08 12:20:00,43.63,43.63,43.58,43.58,13000.0,26.051,26.051,26.0211,26.0211,13000.0
2007-01-08 12:25:00,43.58,43.6,43.55,43.55,12700.0,26.0211,26.0331,26.0032,26.0032,12700.0
2007-01-08 12:30:00,43.56,43.56,43.49,43.49,44900.0,26.0092,26.0092,25.9674,25.9674,44900.0
2007-01-08 12:35:00,43.49,43.53,43.48,43.48,26700.0,25.9674,25.9913,25.9614,25.9614,26700.0
2007-01-08 12:40:00,43.47,43.5,43.46,43.47,16800.0,25.9555,25.9734,25.9495,25.9555,16800.0
2007-01-08 12:45:00,43.47,43.51,43.43,43.5,20900.0,25.9555,25.9794,25.9316,25.9734,20900.0
2007-01-08 12:50:00,43.51,43.56,43.5,43.55,10500.0,25.9794,26.0092,25.9734,26.0032,10500.0
2007-01-08 12:55:00,43.55,43.62,43.54,43.6,20000.0,26.0032,26.045,25.9973,26.0331,20000.0
2007-01-08 13:00:00,43.61,43.61,43.56,43.56,16900.0,26.0391,26.0391,26.0092,26.0092,16900.0
2007-01-08 13:05:00,43.56,43.59,43.56,43.59,9100.0,26.0092,26.0271,26.0092,26.0271,9100.0
2007-01-08 13:10:00,43.58,43.59,43.58,43.58,6400.0,26.0211,26.0271,26.0211,26.0211,6400.0
2007-01-08 13:15:00,43.58,43.63,43.58,43.62,15300.0,26.0211,26.051,26.0211,26.045,15300.0
2007-01-08 13:20:00,43.61,43.67,43.61,43.67,15900.0,26.0391,26.0749,26.0391,26.0749,15900.0
2007-01-08 13:25:00,43.67,43.67,43.65,43.66,8100.0,26.0749,26.0749,26.0629,26.0689,8100.0
2007-01-08 13:30:00,43.65,43.7,43.64,43.7,18600.0,26.0629,26.0928,26.057,26.0928,18600.0
2007-01-08 13:35:00,43.7,43.74,43.69,43.7,27400.0,26.0928,26.1167,26.0868,26.0928,27400.0
2007-01-08 13:40:00,43.71,43.8,43.71,43.78,26300.0,26.0988,26.1525,26.0988,26.1406,26300.0
2007-01-08 13:45:00,43.77,43.85,43.77,43.83,25400.0,26.1346,26.1824,26.1346,26.1704,25400.0
2007-01-08 13:50:00,43.83,43.83,43.81,43.82,14400.0,26.1704,26.1704,26.1585,26.1644,14400.0
2007-01-08 13:55:00,43.82,43.9,43.82,43.88,24800.0,26.1644,26.2122,26.1644,26.2003,24800.0
2007-01-08 14:00:00,43.88,43.88,43.83,43.83,11700.0,26.2003,26.2003,26.1704,26.1704,11700.0
2007-01-08 14:05:00,43.83,43.88,43.82,43.87,21200.0,26.1704,26.2003,26.1644,26.1943,21200.0
2007-01-08 14:10:00,43.86,43.87,43.83,43.85,20800.0,26.1883,26.1943,26.1704,26.1824,20800.0
2007-01-08 14:15:00,43.84,43.89,43.84,43.87,24700.0,26.1764,26.2062,26.1764,26.1943,24700.0
2007-01-08 14:20:00,43.88,43.88,43.83,43.83,19600.0,26.2003,26.2003,26.1704,26.1704,19600.0
2007-01-08 14:25:00,43.83,43.85,43.83,43.84,15900.0,26.1704,26.1824,26.1704,26.1764,15900.0
2007-01-08 14:30:00,43.84,43.85,43.84,43.85,14800.0,26.1764,26.1824,26.1764,26.1824,14800.0
2007-01-08 14:35:00,43.84,43.84,43.77,43.79,47900.0,26.1764,26.1764,26.1346,26.1465,47900.0
2007-01-08 14:40:00,43.79,43.8,43.79,43.79,12700.0,26.1465,26.1525,26.1465,26.1465,12700.0
2007-01-08 14:45:00,43.79,43.82,43.79,43.8,23500.0,26.1465,26.1644,26.1465,26.1525,23500.0
2007-01-08 14:50:00,43.8,43.81,43.78,43.78,16100.0,26.1525,26.1585,26.1406,26.1406,16100.0
2007-01-08 14:55:00,43.78,43.79,43.78,43.78,11200.0,26.1406,26.1465,26.1406,26.1406,11200.0
2007-01-08 15:00:00,43.78,43.82,43.77,43.81,21200.0,26.1406,26.1644,26.1346,26.1585,21200.0
2007-01-08 15:05:00,43.82,43.9,43.81,43.9,24500.0,26.1644,26.2122,26.1585,26.2122,24500.0
2007-01-08 15:10:00,43.9,44.04,43.9,44.03,73700.0,26.2122,26.2958,26.2122,26.2898,73700.0
2007-01-08 15:15:00,44.02,44.03,43.96,43.98,26000.0,26.2839,26.2898,26.248,26.26,26000.0
2007-01-08 15:20:00,43.97,43.99,43.89,43.91,18600.0,26.254,26.266,26.2062,26.2182,18600.0
2007-01-08 15:25:00,43.9,43.93,43.89,43.91,19000.0,26.2122,26.2301,26.2062,26.2182,19000.0
2007-01-08 15:30:00,43.91,43.96,43.91,43.95,29000.0,26.2182,26.248,26.2182,26.2421,29000.0
2007-01-08 15:35:00,43.95,43.95,43.87,43.87,18100.0,26.2421,26.2421,26.1943,26.1943,18100.0
2007-01-08 15:40:00,43.86,43.96,43.86,43.95,32900.0,26.1883,26.248,26.1883,26.2421,32900.0
2007-01-08 15:45:00,43.95,43.97,43.93,43.94,29600.0,26.2421,26.254,26.2301,26.2361,29600.0
2007-01-08 15:50:00,43.93,43.94,43.89,43.89,42100.0,26.2301,26.2361,26.2062,26.2062,42100.0
2007-01-08 15:55:00,43.89,43.91,43.87,43.91,47600.0,26.2062,26.2182,26.1943,26.2182,47600.0
2007-01-09 09:30:00,44.0,44.36,43.92,44.11,66900.0,26.2719,26.4869,26.2242,26.3376,66900.0
2007-01-09 09:35:00,44.12,44.24,44.09,44.11,47300.0,26.3436,26.4152,26.3257,26.3376,47300.0
2007-01-09 09:40:00,44.1,44.13,43.95,44.06,32300.0,26.3316,26.3495,26.2421,26.3077,32300.0
2007-01-09 09:45:00,44.06,44.06,43.79,43.79,18800.0,26.3077,26.3077,26.1465,26.1465,18800.0
2007-01-09 09:50:00,43.8,43.86,43.74,43.83,30400.0,26.1525,26.1883,26.1167,26.1704,30400.0
2007-01-09 09:55:00,43.83,43.93,43.82,43.83,22400.0,26.1704,26.2301,26.1644,26.1704,22400.0
2007-01-09 10:00:00,43.84,43.84,43.75,43.79,28000.0,26.1764,26.1764,26.1227,26.1465,28000.0
2007-01-09 10:05:00,43.79,43.9,43.79,43.88,29400.0,26.1465,26.2122,26.1465,26.2003,29400.0
2007-01-09 10:10:00,43.88,44.03,43.88,44.03,58800.0,26.2003,26.2898,26.2003,26.2898,58800.0
2007-01-09 10:15:00,44.03,44.06,43.98,43.98,52100.0,26.2898,26.3077,26.26,26.26,52100.0
2007-01-09 10:20:00,43.96,43.97,43.87,43.94,22800.0,26.248,26.254,26.1943,26.2361,22800.0
2007-01-09 10:25:00,43.94,44.0,43.93,43.97,20700.0,26.2361,26.2719,26.2301,26.254,20700.0
2007-01-09 10:30:00,43.97,44.01,43.92,43.97,27400.0,26.254,26.2779,26.2242,26.254,27400.0
2007-01-09 10:35:00,43.99,44.05,43.96,44.02,33400.0,26.266,26.3018,26.248,26.2839,33400.0
2007-01-09 10:40:00,44.01,44.01,43.88,43.91,21000.0,26.2779,26.2779,26.2003,26.2182,21000.0
2007-01-09 10:45:00,43.9,43.92,43.85,43.85,19900.0,26.2122,26.2242,26.1824,26.1824,19900.0
2007-01-09 10:50:00,43.85,43.86,43.8,43.85,31800.0,26.1824,26.1883,26.1525,26.1824,31800.0
2007-01-09 10:55:00,43.86,43.88,43.83,43.83,20000.0,26.1883,26.2003,26.1704,26.1704,20000.0
2007-01-09 11:00:00,43.83,43.93,43.82,43.93,30400.0,26.1704,26.2301,26.1644,26.2301,30400.0
2007-01-09 11:05:00,43.93,43.99,43.93,43.93,39900.0,26.2301,26.266,26.2301,26.2301,39900.0
2007-01-09 11:10:00,43.93,43.99,43.9,43.99,69000.0,26.2301,26.266,26.2122,26.266,69000.0
2007-01-09 11:15:00,43.99,44.04,43.91,43.93,49400.0,26.266,26.2958,26.2182,26.2301,49400.0
2007-01-09 11:20:00,43.92,43.94,43.87,43.87,26600.0,26.2242,26.2361,26.1943,26.1943,26600.0
2007-01-09 11:25:00,43.87,43.88,43.78,43.78,23400.0,26.1943,26.2003,26.1406,26.1406,23400.0
2007-01-09 11:30:00,43.79,43.88,43.79,43.87,14200.0,26.1465,26.2003,26.1465,26.1943,14200.0
2007-01-09 11:35:00,43.86,43.9,43.83,43.86,32900.0,26.1883,26.2122,26.1704,26.1883,32900.0
2007-01-09 11:40:00,43.86,43.87,43.72,43.73,29700.0,26.1883,26.1943,26.1047,26.1107,29700.0
2007-01-09 11:45:00,43.72,43.73,43.66,43.66,23300.0,26.1047,26.1107,26.0689,26.0689,23300.0
2007-01-09 11:50:00,43.66,43.67,43.61,43.61,32000.0,26.0689,26.0749,26.0391,26.0391,32000.0
2007-01-09 11:55:00,43.61,43.62,43.51,43.55,30400.0,26.0391,26.045,25.9794,26.0032,30400.0
2007-01-09 12:00:00,43.56,43.61,43.55,43.61,16200.0,26.0092,26.0391,26.0032,26.0391,16200.0
2007-01-09 12:05:00,43.61,43.66,43.57,43.66,27600.0,26.0391,26.0689,26.0152,26.0689,27600.0
2007-01-09 12:10:00,43.66,43.72,43.66,43.71,30900.0,26.0689,26.1047,26.0689,26.0988,30900.0
2007-01-09 12:15:00,43.71,43.75,43.7,43.71,23600.0,26.0988,26.1227,26.0928,26.0988,23600.0
2007-01-09 12:20:00,43.71,43.72,43.59,43.61,16400.0,26.0988,26.1047,26.0271,26.0391,16400.0
2007-01-09 12:25:00,43.6,43.6,43.54,43.58,38600.0,26.0331,26.0331,25.9973,26.0211,38600.0
2007-01-09 12:30:00,43.58,43.6,43.53,43.54,33200.0,26.0211,26.0331,25.9913,25.9973,33200.0
2007-01-09 12:35:00,43.56,43.56,43.51,43.52,25600.0,26.0092,26.0092,25.9794,25.9853,25600.0
2007-01-09 12:40:00,43.54,43.56,43.5,43.51,32200.0,25.9973,26.0092,25.9734,25.9794,32200.0
2007-01-09 12:45:00,43.51,43.56,43.49,43.5,21700.0,25.9794,26.0092,25.9674,25.9734,21700.0
2007-01-09 12:50:00,43.49,43.54,43.48,43.5,30600.0,25.9674,25.9973,25.9614,25.9734,30600.0
2007-01-09 12:55:00,43.49,43.5,43.46,43.47,16600.0,25.9674,25.9734,25.9495,25.9555,16600.0
2007-01-09 13:00:00,43.48,43.5,43.44,43.46,21300.0,25.9614,25.9734,25.9376,25.9495,21300.0
2007-01-09 13:05:00,43.46,43.47,43.42,43.44,25200.0,25.9495,25.9555,25.9256,25.9376,25200.0
2007-01-09 13:10:00,43.43,43.55,43.42,43.53,31100.0,25.9316,26.0032,25.9256,25.9913,31100.0
2007-01-09 13:15:00,43.53,43.57,43.49,43.57,50000.0,25.9913,26.0152,25.9674,26.0152,50000.0
2007-01-09 13:20:00,43.57,43.57,43.49,43.49,23200.0,26.0152,26.0152,25.9674,25.9674,23200.0
2007-01-09 13:25:00,43.5,43.5,43.45,43.49,13600.0,25.9734,25.9734,25.9435,25.9674,13600.0
2007-01-09 13:30:00,43.5,43.62,43.5,43.62,34800.0,25.9734,26.045,25.9734,26.045,34800.0
2007-01-09 13:35:00,43.61,43.66,43.55,43.56,46700.0,26.0391,26.0689,26.0032,26.0092,46700.0
2007-01-09 13:40:00,43.55,43.62,43.51,43.62,22700.0,26.0032,26.045,25.9794,26.045,22700.0
2007-01-09 13:45:00,43.62,43.72,43.62,43.63,32600.0,26.045,26.1047,26.045,26.051,32600.0
2007-01-09 13:50:00,43.62,43.63,43.58,43.59,11300.0,26.045,26.051,26.0211,26.0271,11300.0
2007-01-09 13:55:00,43.6,43.6,43.57,43.59,18900.0,26.0331,26.0331,26.0152,26.0271,18900.0
2007-01-09 14:00:00,43.59,43.67,43.58,43.62,64600.0,26.0271,26.0749,26.0211,26.045,64600.0
2007-01-09 14:05:00,43.63,43.65,43.55,43.63,44800.0,26.051,26.0629,26.0032,26.051,44800.0
2007-01-09 14:10:00,43.64,43.67,43.62,43.64,23200.0,26.057,26.0749,26.045,26.057,23200.0
2007-01-09 14:15:00,43.65,43.67,43.61,43.65,18800.0,26.0629,26.0749,26.0391,26.0629,18800.0
2007-01-09 14:20:00,43.65,43.65,43.59,43.6,19200.0,26.0629,26.0629,26.0271,26.0331,19200.0
2007-01-09 14:25:00,43.6,43.64,43.57,43.62,19800.0,26.0331,26.057,26.0152,26.045,19800.0
2007-01-09 14:30:00,43.63,43.64,43.54,43.58,29000.0,26.051,26.057,25.9973,26.0211,29000.0
2007-01-09 14:35:00,43.58,43.62,43.51,43.54,45600.0,26.0211,26.045,25.9794,25.9973,45600.0
2007-01-09 14:40:00,43.54,43.61,43.53,43.61,16600.0,25.9973,26.0391,25.9913,26.0391,16600.0
2007-01-09 14:45:00,43.59,43.66,43.58,43.63,11100.0,26.0271,26.0689,26.0211,26.051,11100.0
2007-01-09 14:50:00,43.66,43.66,43.61,43.63,13600.0,26.0689,26.0689,26.0391,26.051,13600.0
2007-01-09 14:55:00,43.64,43.8,43.64,43.78,50600.0,26.057,26.1525,26.057,26.1406,50600.0
2007-01-09 15:00:00,43.77,43.81,43.72,43.81,25400.0,26.1346,26.1585,26.1047,26.1585,25400.0
2007-01-09 15:05:00,43.81,43.82,43.78,43.8,21700.0,26.1585,26.1644,26.1406,26.1525,21700.0
2007-01-09 15:10:00,43.8,43.81,43.77,43.8,23100.0,26.1525,26.1585,26.1346,26.1525,23100.0
2007-01-09 15:15:00,43.81,43.85,43.78,43.84,24000.0,26.1585,26.1824,26.1406,26.1764,24000.0
2007-01-09 15:20:00,43.85,43.86,43.76,43.81,22000.0,26.1824,26.1883,26.1286,26.1585,22000.0
2007-01-09 15:25:00,43.81,43.87,43.8,43.85,24000.0,26.1585,26.1943,26.1525,26.1824,24000.0
2007-01-09 15:30:00,43.85,43.93,43.82,43.91,30900.0,26.1824,26.2301,26.1644,26.2182,30900.0
2007-01-09 15:35:00,43.91,43.96,43.88,43.89,28200.0,26.2182,26.248,26.2003,26.2062,28200.0
2007-01-09 15:40:00,43.89,43.91,43.84,43.84,35800.0,26.2062,26.2182,26.1764,26.1764,35800.0
2007-01-09 15:45:00,43.84,43.89,43.78,43.88,45700.0,26.1764,26.2062,26.1406,26.2003,45700.0
2007-01-09 15:50:00,43.88,43.94,43.85,43.9,65500.0,26.2003,26.2361,26.1824,26.2122,65500.0
2007-01-09 15:55:00,43.91,43.93,43.88,43.89,60600.0,26.2182,26.2301,26.2003,26.2062,60600.0
2007-01-10 09:30:00,44.33,44.61,43.43,43.54,41900.0,26.469,26.6361,25.9316,25.9973,41900.0
2007-01-10 09:35:00,43.54,43.54,43.42,43.44,16200.0,25.9973,25.9973,25.9256,25.9376,16200.0
2007-01-10 09:40:00,43.44,43.48,43.38,43.38,21400.0,25.9376,25.9614,25.9017,25.9017,21400.0
2007-01-10 09:45:00,43.39,43.58,43.24,43.38,56600.0,25.9077,26.0211,25.8181,25.9017,56600.0
2007-01-10 09:50:00,43.38,43.55,43.29,43.46,33300.0,25.9017,26.0032,25.848,25.9495,33300.0
2007-01-10 09:55:00,43.47,43.7,43.46,43.61,19400.0,25.9555,26.0928,25.9495,26.0391,19400.0
2007-01-10 10:00:00,43.61,43.71,43.55,43.63,42400.0,26.0391,26.0988,26.0032,26.051,42400.0
2007-01-10 10:05:00,43.63,43.64,43.58,43.58,9600.0,26.051,26.057,26.0211,26.0211,9600.0
2007-01-10 10:10:00,43.59,43.63,43.51,43.58,24200.0,26.0271,26.051,25.9794,26.0211,24200.0
2007-01-10 10:15:00,43.59,43.65,43.52,43.63,28200.0,26.0271,26.0629,25.9853,26.051,28200.0
2007-01-10 10:20:00,43.62,43.63,43.49,43.51,23100.0,26.045,26.051,25.9674,25.9794,23100.0
2007-01-10 10:25:00,43.51,43.51,43.4,43.41,46300.0,25.9794,25.9794,25.9137,25.9196,46300.0
2007-01-10 10:30:00,43.4,43.42,43.36,43.41,30000.0,25.9137,25.9256,25.8898,25.9196,30000.0
2007-01-10 10:35:00,43.41,43.51,43.37,43.49,24600.0,25.9196,25.9794,25.8958,25.9674,24600.0
2007-01-10 10:40:00,43.48,43.52,43.45,43.51,46200.0,25.9614,25.9853,25.9435,25.9794,46200.0
2007-01-10 10:45:00,43.51,43.52,43.47,43.5,27800.0,25.9794,25.9853,25.9555,25.9734,27800.0
2007-01-10 10:50:00,43.5,43.51,43.48,43.51,89000.0,25.9734,25.9794,25.9614,25.9794,89000.0
2007-01-10 10:55:00,43.5,43.5,43.46,43.5,21200.0,25.9734,25.9734,25.9495,25.9734,21200.0
2007-01-10 11:00:00,43.49,43.55,43.49,43.51,50800.0,25.9674,26.0032,25.9674,25.9794,50800.0
2007-01-10 11:05:00,43.5,43.52,43.48,43.5,22100.0,25.9734,25.9853,25.9614,25.9734,22100.0
2007-01-10 11:10:00,43.49,43.52,43.48,43.49,24400.0,25.9674,25.9853,25.9614,25.9674,24400.0
2007-01-10 11:15:00,43.5,43.51,43.48,43.5,19900.0,25.9734,25.9794,25.9614,25.9734,19900.0
2007-01-10 11:20:00,43.5,43.53,43.47,43.48,19900.0,25.9734,25.9913,25.9555,25.9614,19900.0
2007-01-10 11:25:00,43.48,43.5,43.47,43.5,10100.0,25.9614,25.9734,25.9555,25.9734,10100.0
2007-01-10 11:30:00,43.5,43.51,43.47,43.51,21300.0,25.9734,25.9794,25.9555,25.9794,21300.0
2007-01-10 11:35:00,43.51,43.51,43.47,43.48,8900.0,25.9794,25.9794,25.9555,25.9614,8900.0
2007-01-10 11:40:00,43.49,43.51,43.48,43.49,31900.0,25.9674,25.9794,25.9614,25.9674,31900.0
2007-01-10 11:45:00,43.49,43.55,43.49,43.55,41700.0,25.9674,26.0032,25.9674,26.0032,41700.0
2007-01-10 11:50:00,43.55,43.6,43.54,43.55,20300.0,26.0032,26.0331,25.9973,26.0032,20300.0
2007-01-10 11:55:00,43.54,43.57,43.49,43.5,17200.0,25.9973,26.0152,25.9674,25.9734,17200.0
2007-01-10 12:00:00,43.5,43.51,43.46,43.51,17700.0,25.9734,25.9794,25.9495,25.9794,17700.0
2007-01-10 12:05:00,43.5,43.5,43.45,43.48,21900.0,25.9734,25.9734,25.9435,25.9614,21900.0
2007-01-10 12:10:00,43.49,43.52,43.47,43.51,21900.0,25.9674,25.9853,25.9555,25.9794,21900.0
2007-01-10 12:15:00,43.51,43.52,43.48,43.49,8100.0,25.9794,25.9853,25.9614,25.9674,8100.0
2007-01-10 12:20:00,43.49,43.52,43.48,43.49,10400.0,25.9674,25.9853,25.9614,25.9674,10400.0
2007-01-10 12:25:00,43.49,43.49,43.44,43.46,11800.0,25.9674,25.9674,25.9376,25.9495,11800.0
2007-01-10 12:30:00,43.46,43.5,43.43,43.46,27500.0,25.9495,25.9734,25.9316,25.9495,27500.0
2007-01-10 12:35:00,43.46,43.51,43.45,43.49,288200.0,25.9495,25.9794,25.9435,25.9674,288200.0
2007-01-10 12:40:00,43.5,43.52,43.45,43.5,16500.0,25.9734,25.9853,25.9435,25.9734,16500.0
2007-01-10 12:45:00,43.5,43.54,43.49,43.53,23300.0,25.9734,25.9973,25.9674,25.9913,23300.0
2007-01-10 12:50:00,43.53,43.55,43.48,43.51,31300.0,25.9913,26.0032,25.9614,25.9794,31300.0
2007-01-10 12:55:00,43.52,43.57,43.48,43.49,20100.0,25.9853,26.0152,25.9614,25.9674,20100.0
2007-01-10 13:00:00,43.49,43.52,43.48,43.5,28100.0,25.9674,25.9853,25.9614,25.9734,28100.0
2007-01-10 13:05:00,43.5,43.56,43.48,43.5,33100.0,25.9734,26.0092,25.9614,25.9734,33100.0
2007-01-10 13:10:00,43.49,43.57,43.49,43.54,13900.0,25.9674,26.0152,25.9674,25.9973,13900.0
2007-01-10 13:15:00,43.56,43.57,43.54,43.56,18300.0,26.0092,26.0152,25.9973,26.0092,18300.0
2007-01-10 13:20:00,43.56,43.58,43.49,43.51,23800.0,26.0092,26.0211,25.9674,25.9794,23800.0
2007-01-10 13:25:00,43.51,43.55,43.49,43.52,26900.0,25.9794,26.0032,25.9674,25.9853,26900.0
2007-01-10 13:30:00,43.53,43.56,43.5,43.52,20900.0,25.9913,26.0092,25.9734,25.9853,20900.0
2007-01-10 13:35:00,43.52,43.55,43.48,43.53,29400.0,25.9853,26.0032,25.9614,25.9913,29400.0
2007-01-10 13:40:00,43.53,43.58,43.5,43.57,21100.0,25.9913,26.0211,25.9734,26.0152,21100.0
2007-01-10 13:45:00,43.56,43.58,43.51,43.58,18700.0,26.0092,26.0211,25.9794,26.0211,18700.0
2007-01-10 13:50:00,43.58,43.63,43.54,43.56,42900.0,26.0211,26.051,25.9973,26.0092,42900.0
2007-01-10 13:55:00,43.54,43.54,43.49,43.5,21700.0,25.9973,25.9973,25.9674,25.9734,21700.0
2007-01-10 14:00:00,43.5,43.59,43.49,43.58,25300.0,25.9734,26.0271,25.9674,26.0211,25300.0
2007-01-10 14:05:00,43.58,43.58,43.49,43.51,20700.0,26.0211,26.0211,25.9674,25.9794,20700.0
2007-01-10 14:10:00,43.5,43.54,43.49,43.54,22200.0,25.9734,25.9973,25.9674,25.9973,22200.0
2007-01-10 14:15:00,43.53,43.55,43.5,43.53,28200.0,25.9913,26.0032,25.9734,25.9913,28200.0
2007-01-10 14:20:00,43.53,43.56,43.48,43.5,16500.0,25.9913,26.0092,25.9614,25.9734,16500.0
2007-01-10 14:25:00,43.48,43.54,43.48,43.51,26600.0,25.9614,25.9973,25.9614,25.9794,26600.0
2007-01-10 14:30:00,43.51,43.57,43.48,43.57,40100.0,25.9794,26.0152,25.9614,26.0152,40100.0
2007-01-10 14:35:00,43.57,43.58,43.5,43.5,26500.0,26.0152,26.0211,25.9734,25.9734,26500.0
2007-01-10 14:40:00,43.5,43.57,43.49,43.57,27800.0,25.9734,26.0152,25.9674,26.0152,27800.0
2007-01-10 14:45:00,43.57,43.6,43.55,43.59,35300.0,26.0152,26.0331,26.0032,26.0271,35300.0
2007-01-10 14:50:00,43.6,43.62,43.52,43.54,25200.0,26.0331,26.045,25.9853,25.9973,25200.0
2007-01-10 14:55:00,43.54,43.55,43.5,43.54,34300.0,25.9973,26.0032,25.9734,25.9973,34300.0
2007-01-10 15:00:00,43.51,43.54,43.47,43.5,38200.0,25.9794,25.9973,25.9555,25.9734,38200.0
2007-01-10 15:05:00,43.48,43.51,43.47,43.47,20100.0,25.9614,25.9794,25.9555,25.9555,20100.0
2007-01-10 15:10:00,43.48,43.55,43.47,43.54,22700.0,25.9614,26.0032,25.9555,25.9973,22700.0
2007-01-10 15:15:00,43.55,43.56,43.53,43.55,14300.0,26.0032,26.0092,25.9913,26.0032,14300.0
2007-01-10 15:20:00,43.55,43.6,43.54,43.55,27000.0,26.0032,26.0331,25.9973,26.0032,27000.0
2007-01-10 15:25:00,43.54,43.54,43.48,43.53,18300.0,25.9973,25.9973,25.9614,25.9913,18300.0
2007-01-10 15:30:00,43.53,43.61,43.53,43.53,36800.0,25.9913,26.0391,25.9913,25.9913,36800.0
2007-01-10 15:35:00,43.53,43.62,43.53,43.61,17800.0,25.9913,26.045,25.9913,26.0391,17800.0
2007-01-10 15:40:00,43.6,43.63,43.58,43.6,32900.0,26.0331,26.051,26.0211,26.0331,32900.0
2007-01-10 15:45:00,43.58,43.59,43.51,43.52,28700.0,26.0211,26.0271,25.9794,25.9853,28700.0
2007-01-10 15:50:00,43.54,43.6,43.52,43.59,28700.0,25.9973,26.0331,25.9853,26.0271,28700.0
2007-01-10 15:55:00,43.59,43.6,43.57,43.6,58900.0,26.0271,26.0331,26.0152,26.0331,58900.0
2007-01-11 09:30:00,43.75,43.99,43.75,43.81,52800.0,26.1227,26.266,26.1227,26.1585,52800.0
2007-01-11 09:35:00,43.8,43.86,43.61,43.61,24300.0,26.1525,26.1883,26.0391,26.0391,24300.0
2007-01-11 09:40:00,43.64,43.89,43.64,43.77,27700.0,26.057,26.2062,26.057,26.1346,27700.0
2007-01-11 09:45:00,43.78,43.86,43.75,43.8,18600.0,26.1406,26.1883,26.1227,26.1525,18600.0
2007-01-11 09:50:00,43.79,43.81,43.72,43.76,27300.0,26.1465,26.1585,26.1047,26.1286,27300.0
2007-01-11 09:55:00,43.75,43.78,43.67,43.7,35600.0,26.1227,26.1406,26.0749,26.0928,35600.0
2007-01-11 10:00:00,43.7,43.72,43.58,43.6,34900.0,26.0928,26.1047,26.0211,26.0331,34900.0
2007-01-11 10:05:00,43.6,43.67,43.52,43.67,32000.0,26.0331,26.0749,25.9853,26.0749,32000.0
2007-01-11 10:10:00,43.67,43.75,43.65,43.67,27600.0,26.0749,26.1227,26.0629,26.0749,27600.0
2007-01-11 10:15:00,43.67,43.74,43.64,43.66,19900.0,26.0749,26.1167,26.057,26.0689,19900.0
2007-01-11 10:20:00,43.65,43.69,43.6,43.69,26400.0,26.0629,26.0868,26.0331,26.0868,26400.0
2007-01-11 10:25:00,43.69,43.7,43.61,43.68,24300.0,26.0868,26.0928,26.0391,26.0809,24300.0
2007-01-11 10:30:00,43.68,43.71,43.62,43.66,36900.0,26.0809,26.0988,26.045,26.0689,36900.0
2007-01-11 10:35:00,43.69,43.71,43.61,43.7,45900.0,26.0868,26.0988,26.0391,26.0928,45900.0
2007-01-11 10:40:00,43.7,43.76,43.68,43.7,55000.0,26.0928,26.1286,26.0809,26.0928,55000.0
2007-01-11 10:45:00,43.69,43.76,43.68,43.73,48400.0,26.0868,26.1286,26.0809,26.1107,48400.0
2007-01-11 10:50:00,43.71,43.74,43.7,43.74,16200.0,26.0988,26.1167,26.0928,26.1167,16200.0
2007-01-11 10:55:00,43.74,43.74,43.68,43.69,25300.0,26.1167,26.1167,26.0809,26.0868,25300.0
2007-01-11 11:00:00,43.7,43.75,43.7,43.75,23600.0,26.0928,26.1227,26.0928,26.1227,23600.0
2007-01-11 11:05:00,43.75,43.77,43.73,43.73,26900.0,26.1227,26.1346,26.1107,26.1107,26900.0
2007-01-11 11:10:00,43.73,43.76,43.7,43.74,24600.0,26.1107,26.1286,26.0928,26.1167,24600.0
2007-01-11 11:15:00,43.74,43.87,43.74,43.84,60600.0,26.1167,26.1943,26.1167,26.1764,60600.0
2007-01-11 11:20:00,43.85,43.85,43.72,43.74,29800.0,26.1824,26.1824,26.1047,26.1167,29800.0
2007-01-11 11:25:00,43.75,43.75,43.68,43.72,26500.0,26.1227,26.1227,26.0809,26.1047,26500.0
2007-01-11 11:30:00,43.72,43.75,43.7,43.74,11600.0,26.1047,26.1227,26.0928,26.1167,11600.0
2007-01-11 11:35:00,43.75,43.82,43.74,43.79,38000.0,26.1227,26.1644,26.1167,26.1465,38000.0
2007-01-11 11:40:00,43.8,43.8,43.72,43.76,15500.0,26.1525,26.1525,26.1047,26.1286,15500.0
2007-01-11 11:45:00,43.75,43.77,43.71,43.71,28000.0,26.1227,26.1346,26.0988,26.0988,28000.0
2007-01-11 11:50:00,43.72,43.76,43.69,43.69,27500.0,26.1047,26.1286,26.0868,26.0868,27500.0
2007-01-11 11:55:00,43.69,43.69,43.67,43.67,24400.0,26.0868,26.0868,26.0749,26.0749,24400.0
2007-01-11 12:00:00,43.68,43.72,43.66,43.7,37800.0,26.0809,26.1047,26.0689,26.0928,37800.0
2007-01-11 12:05:00,43.7,43.72,43.68,43.7,21000.0,26.0928,26.1047,26.0809,26.0928,21000.0
2007-01-11 12:10:00,43.7,43.77,43.69,43.74,26000.0,26.0928,26.1346,26.0868,26.1167,26000.0
2007-01-11 12:15:00,43.74,43.74,43.72,43.74,41900.0,26.1167,26.1167,26.1047,26.1167,41900.0
2007-01-11 12:20:00,43.74,43.76,43.69,43.76,76200.0,26.1167,26.1286,26.0868,26.1286,76200.0
2007-01-11 12:25:00,43.76,43.78,43.74,43.77,35100.0,26.1286,26.1406,26.1167,26.1346,35100.0
2007-01-11 12:30:00,43.76,43.77,43.72,43.74,28500.0,26.1286,26.1346,26.1047,26.1167,28500.0
2007-01-11 12:35:00,43.72,43.75,43.72,43.75,15100.0,26.1047,26.1227,26.1047,26.1227,15100.0
2007-01-11 12:40:00,43.75,43.76,43.74,43.76,20800.0,26.1227,26.1286,26.1167,26.1286,20800.0
2007-01-11 12:45:00,43.77,43.77,43.74,43.77,24900.0,26.1346,26.1346,26.1167,26.1346,24900.0
2007-01-11 12:50:00,43.77,43.78,43.76,43.78,12800.0,26.1346,26.1406,26.1286,26.1406,12800.0
2007-01-11 12:55:00,43.78,43.86,43.75,43.82,34100.0,26.1406,26.1883,26.1227,26.1644,34100.0
2007-01-11 13:00:00,43.82,43.82,43.75,43.79,44600.0,26.1644,26.1644,26.1227,26.1465,44600.0
2007-01-11 13:05:00,43.79,43.79,43.77,43.78,14200.0,26.1465,26.1465,26.1346,26.1406,14200.0
2007-01-11 13:10:00,43.78,43.78,43.71,43.72,17000.0,26.1406,26.1406,26.0988,26.1047,17000.0
2007-01-11 13:15:00,43.72,43.78,43.69,43.76,28500.0,26.1047,26.1406,26.0868,26.1286,28500.0
2007-01-11 13:20:00,43.77,43.77,43.68,43.69,17500.0,26.1346,26.1346,26.0809,26.0868,17500.0
2007-01-11 13:25:00,43.68,43.73,43.66,43.66,15800.0,26.0809,26.1107,26.0689,26.0689,15800.0
2007-01-11 13:30:00,43.67,43.68,43.63,43.68,20300.0,26.0749,26.0809,26.051,26.0809,20300.0
2007-01-11 13:35:00,43.69,43.71,43.69,43.7,10300.0,26.0868,26.0988,26.0868,26.0928,10300.0
2007-01-11 13:40:00,43.67,43.71,43.67,43.7,54600.0,26.0749,26.0988,26.0749,26.0928,54600.0
2007-01-11 13:45:00,43.71,43.72,43.6,43.69,38900.0,26.0988,26.1047,26.0331,26.0868,38900.0
2007-01-11 13:50:00,43.68,43.7,43.6,43.68,52500.0,26.0809,26.0928,26.0331,26.0809,52500.0
2007-01-11 13:55:00,43.67,43.69,43.6,43.64,47800.0,26.0749,26.0868,26.0331,26.057,47800.0
2007-01-11 14:00:00,43.62,43.67,43.6,43.66,23700.0,26.045,26.0749,26.0331,26.0689,23700.0
2007-01-11 14:05:00,43.65,43.65,43.57,43.61,24600.0,26.0629,26.0629,26.0152,26.0391,24600.0
2007-01-11 14:10:00,43.61,43.64,43.56,43.59,17400.0,26.0391,26.057,26.0092,26.0271,17400.0
2007-01-11 14:15:00,43.59,43.65,43.59,43.64,16300.0,26.0271,26.0629,26.0271,26.057,16300.0
2007-01-11 14:20:00,43.63,43.66,43.57,43.65,23900.0,26.051,26.0689,26.0152,26.0629,23900.0
2007-01-11 14:25:00,43.65,43.68,43.56,43.56,41600.0,26.0629,26.0809,26.0092,26.0092,41600.0
2007-01-11 14:30:00,43.57,43.62,43.53,43.59,59800.0,26.0152,26.045,25.9913,26.0271,59800.0
2007-01-11 14:35:00,43.59,43.6,43.57,43.59,20600.0,26.0271,26.0331,26.0152,26.0271,20600.0
2007-01-11 14:40:00,43.6,43.63,43.58,43.62,45300.0,26.0331,26.051,26.0211,26.045,45300.0
2007-01-11 14:45:00,43.62,43.66,43.59,43.64,66300.0,26.045,26.0689,26.0271,26.057,66300.0
2007-01-11 14:50:00,43.65,43.69,43.64,43.68,39100.0,26.0629,26.0868,26.057,26.0809,39100.0
2007-01-11 14:55:00,43.67,43.71,43.66,43.69,36700.0,26.0749,26.0988,26.0689,26.0868,36700.0
2007-01-11 15:00:00,43.69,43.76,43.69,43.75,31800.0,26.0868,26.1286,26.0868,26.1227,31800.0
2007-01-11 15:05:00,43.77,43.77,43.68,43.74,49700.0,26.1346,26.1346,26.0809,26.1167,49700.0
2007-01-11 15:10:00,43.74,43.8,43.74,43.78,26600.0,26.1167,26.1525,26.1167,26.1406,26600.0
2007-01-11 15:15:00,43.78,43.83,43.77,43.82,15700.0,26.1406,26.1704,26.1346,26.1644,15700.0
2007-01-11 15:20:00,43.82,43.85,43.79,43.84,43400.0,26.1644,26.1824,26.1465,26.1764,43400.0
2007-01-11 15:25:00,43.84,43.86,43.8,43.86,59600.0,26.1764,26.1883,26.1525,26.1883,59600.0
2007-01-11 15:30:00,43.86,43.92,43.85,43.88,57300.0,26.1883,26.2242,26.1824,26.2003,57300.0
2007-01-11 15:35:00,43.87,43.88,43.81,43.86,39900.0,26.1943,26.2003,26.1585,26.1883,39900.0
2007-01-11 15:40:00,43.86,43.92,43.85,43.9,31200.0,26.1883,26.2242,26.1824,26.2122,31200.0
2007-01-11 15:45:00,43.89,43.89,43.79,43.8,33400.0,26.2062,26.2062,26.1465,26.1525,33400.0
2007-01-11 15:50:00,43.8,43.85,43.79,43.81,46100.0,26.1525,26.1824,26.1465,26.1585,46100.0
2007-01-11 15:55:00,43.81,43.83,43.71,43.81,104800.0,26.1585,26.1704,26.0988,26.1585,104800.0
2007-01-12 09:35:00,44.08,44.14,43.88,44.01,149800.0,26.3197,26.3555,26.2003,26.2779,149800.0
2007-01-12 09:40:00,44.01,44.11,43.99,44.03,42200.0,26.2779,26.3376,26.266,26.2898,42200.0
2007-01-12 09:45:00,44.03,44.19,44.0,44.19,48700.0,26.2898,26.3854,26.2719,26.3854,48700.0
2007-01-12 09:50:00,44.19,44.25,44.04,44.04,60800.0,26.3854,26.4212,26.2958,26.2958,60800.0
2007-01-12 09:55:00,44.03,44.25,43.97,44.25,41000.0,26.2898,26.4212,26.254,26.4212,41000.0
2007-01-12 10:00:00,44.25,44.3,44.21,44.28,47100.0,26.4212,26.4511,26.3973,26.4391,47100.0
2007-01-12 10:05:00,44.27,44.34,44.16,44.16,34500.0,26.4331,26.4749,26.3675,26.3675,34500.0
2007-01-12 10:10:00,44.17,44.28,44.16,44.26,39000.0,26.3734,26.4391,26.3675,26.4272,39000.0
2007-01-12 10:15:00,44.27,44.39,44.25,44.39,81800.0,26.4331,26.5048,26.4212,26.5048,81800.0
2007-01-12 10:20:00,44.4,44.44,44.34,44.35,36700.0,26.5108,26.5346,26.4749,26.4809,36700.0
2007-01-12 10:25:00,44.34,44.34,44.18,44.19,33100.0,26.4749,26.4749,26.3794,26.3854,33100.0
2007-01-12 10:30:00,44.19,44.22,44.09,44.16,27800.0,26.3854,26.4033,26.3257,26.3675,27800.0
2007-01-12 10:35:00,44.16,44.21,44.1,44.18,36300.0,26.3675,26.3973,26.3316,26.3794,36300.0
2007-01-12 10:40:00,44.15,44.15,43.99,44.13,28200.0,26.3615,26.3615,26.266,26.3495,28200.0
2007-01-12 10:45:00,44.14,44.24,44.14,44.18,37500.0,26.3555,26.4152,26.3555,26.3794,37500.0
2007-01-12 10:50:00,44.16,44.18,44.08,44.11,26000.0,26.3675,26.3794,26.3197,26.3376,26000.0
2007-01-12 10:55:00,44.11,44.16,44.1,44.15,9700.0,26.3376,26.3675,26.3316,26.3615,9700.0
2007-01-12 11:00:00,44.13,44.13,44.07,44.07,13500.0,26.3495,26.3495,26.3137,26.3137,13500.0
2007-01-12 11:05:00,44.07,44.07,43.97,44.02,30700.0,26.3137,26.3137,26.254,26.2839,30700.0
2007-01-12 11:10:00,44.01,44.02,43.97,44.0,16000.0,26.2779,26.2839,26.254,26.2719,16000.0
2007-01-12 11:15:00,43.96,44.01,43.95,43.99,13000.0,26.248,26.2779,26.2421,26.266,13000.0
2007-01-12 11:20:00,44.0,44.04,43.96,44.02,11600.0,26.2719,26.2958,26.248,26.2839,11600.0
2007-01-12 11:25:00,44.01,44.05,44.0,44.01,12500.0,26.2779,26.3018,26.2719,26.2779,12500.0
2007-01-12 11:30:00,43.99,44.04,43.93,44.04,31100.0,26.266,26.2958,26.2301,26.2958,31100.0
2007-01-12 11:35:00,44.05,44.07,44.0,44.0,29700.0,26.3018,26.3137,26.2719,26.2719,29700.0
2007-01-12 11:40:00,44.01,44.06,44.0,44.06,24800.0,26.2779,26.3077,26.2719,26.3077,24800.0
2007-01-12 11:45:00,44.06,44.1,44.04,44.09,30900.0,26.3077,26.3316,26.2958,26.3257,30900.0
2007-01-12 11:50:00,44.09,44.13,44.06,44.12,18900.0,26.3257,26.3495,26.3077,26.3436,18900.0
2007-01-12 11:55:00,44.12,44.12,44.06,44.09,19000.0,26.3436,26.3436,26.3077,26.3257,19000.0
2007-01-12 12:00:00,44.09,44.14,44.05,44.05,15200.0,26.3257,26.3555,26.3018,26.3018,15200.0
2007-01-12 12:05:00,44.05,44.07,43.98,43.99,23000.0,26.3018,26.3137,26.26,26.266,23000.0
2007-01-12 12:10:00,43.99,44.02,43.98,43.98,14400.0,26.266,26.2839,26.26,26.26,14400.0
2007-01-12 12:15:00,43.97,43.98,43.96,43.97,7600.0,26.254,26.26,26.248,26.254,7600.0
2007-01-12 12:20:00,43.97,44.02,43.97,43.99,11100.0,26.254,26.2839,26.254,26.266,11100.0
2007-01-12 12:25:00,43.99,44.01,43.95,43.98,22500.0,26.266,26.2779,26.2421,26.26,22500.0
2007-01-12 12:30:00,43.98,44.01,43.92,43.94,39000.0,26.26,26.2779,26.2242,26.2361,39000.0
2007-01-12 12:35:00,43.94,43.98,43.93,43.98,10400.0,26.2361,26.26,26.2301,26.26,10400.0
2007-01-12 12:40:00,43.98,44.02,43.96,44.0,21700.0,26.26,26.2839,26.248,26.2719,21700.0
2007-01-12 12:45:00,44.0,44.03,43.96,43.96,16600.0,26.2719,26.2898,26.248,26.248,16600.0
2007-01-12 12:50:00,43.98,44.01,43.98,43.99,11100.0,26.26,26.2779,26.26,26.266,11100.0
2007-01-12 12:55:00,43.99,44.06,43.99,44.05,20300.0,26.266,26.3077,26.266,26.3018,20300.0
2007-01-12 13:00:00,44.04,44.07,43.98,44.06,33100.0,26.2958,26.3137,26.26,26.3077,33100.0
2007-01-12 13:05:00,44.06,44.12,44.06,44.12,18400.0,26.3077,26.3436,26.3077,26.3436,18400.0
2007-01-12 13:10:00,44.12,44.12,44.1,44.11,12900.0,26.3436,26.3436,26.3316,26.3376,12900.0
2007-01-12 13:15:00,44.1,44.13,44.05,44.07,26100.0,26.3316,26.3495,26.3018,26.3137,26100.0
2007-01-12 13:20:00,44.07,44.11,44.06,44.11,24900.0,26.3137,26.3376,26.3077,26.3376,24900.0
2007-01-12 13:25:00,44.11,44.13,44.02,44.02,42500.0,26.3376,26.3495,26.2839,26.2839,42500.0
2007-01-12 13:30:00,44.02,44.07,44.02,44.07,7800.0,26.2839,26.3137,26.2839,26.3137,7800.0
2007-01-12 13:35:00,44.06,44.07,44.03,44.04,10200.0,26.3077,26.3137,26.2898,26.2958,10200.0
2007-01-12 13:40:00,44.05,44.07,44.04,44.06,9900.0,26.3018,26.3137,26.2958,26.3077,9900.0
2007-01-12 13:45:00,44.07,44.09,44.05,44.07,12800.0,26.3137,26.3257,26.3018,26.3137,12800.0
2007-01-12 13:50:00,44.06,44.06,44.02,44.06,12900.0,26.3077,26.3077,26.2839,26.3077,12900.0
2007-01-12 13:55:00,44.06,44.09,44.04,44.06,13500.0,26.3077,26.3257,26.2958,26.3077,13500.0
2007-01-12 14:00:00,44.05,44.05,44.01,44.01,18000.0,26.3018,26.3018,26.2779,26.2779,18000.0
2007-01-12 14:05:00,44.01,44.01,43.97,43.98,14000.0,26.2779,26.2779,26.254,26.26,14000.0
2007-01-12 14:10:00,43.98,44.06,43.95,44.06,16200.0,26.26,26.3077,26.2421,26.3077,16200.0
2007-01-12 14:15:00,44.06,44.07,43.98,43.99,18300.0,26.3077,26.3137,26.26,26.266,18300.0
2007-01-12 14:20:00,43.98,44.0,43.98,43.98,18200.0,26.26,26.2719,26.26,26.26,18200.0
2007-01-12 14:25:00,43.98,44.02,43.98,44.02,18900.0,26.26,26.2839,26.26,26.2839,18900.0
2007-01-12 14:30:00,44.01,44.03,43.99,44.0,16500.0,26.2779,26.2898,26.266,26.2719,16500.0
2007-01-12 14:35:00,44.01,44.02,43.96,43.98,16000.0,26.2779,26.2839,26.248,26.26,16000.0
2007-01-12 14:40:00,43.98,44.05,43.98,44.0,31200.0,26.26,26.3018,26.26,26.2719,31200.0
2007-01-12 14:45:00,44.01,44.02,43.99,44.0,19400.0,26.2779,26.2839,26.266,26.2719,19400.0
2007-01-12 14:50:00,43.99,44.0,43.98,43.98,12900.0,26.266,26.2719,26.26,26.26,12900.0
2007-01-12 14:55:00,43.97,44.04,43.97,44.04,20300.0,26.254,26.2958,26.254,26.2958,20300.0
2007-01-12 15:00:00,44.03,44.1,44.03,44.09,32600.0,26.2898,26.3316,26.2898,26.3257,32600.0
2007-01-12 15:05:00,44.1,44.15,44.1,44.15,25500.0,26.3316,26.3615,26.3316,26.3615,25500.0
2007-01-12 15:10:00,44.15,44.19,44.13,44.17,22100.0,26.3615,26.3854,26.3495,26.3734,22100.0
2007-01-12 15:15:00,44.17,44.21,44.16,44.16,17000.0,26.3734,26.3973,26.3675,26.3675,17000.0
2007-01-12 15:20:00,44.16,44.16,44.1,44.11,14000.0,26.3675,26.3675,26.3316,26.3376,14000.0
2007-01-12 15:25:00,44.11,44.17,44.11,44.16,19200.0,26.3376,26.3734,26.3376,26.3675,19200.0
2007-01-12 15:30:00,44.16,44.16,44.09,44.13,28800.0,26.3675,26.3675,26.3257,26.3495,28800.0
2007-01-12 15:35:00,44.14,44.2,44.14,44.18,40700.0,26.3555,26.3913,26.3555,26.3794,40700.0
2007-01-12 15:40:00,44.18,44.22,44.15,44.15,37100.0,26.3794,26.4033,26.3615,26.3615,37100.0
2007-01-12 15:45:00,44.15,44.16,44.08,44.08,38000.0,26.3615,26.3675,26.3197,26.3197,38000.0
2007-01-12 15:50:00,44.08,44.1,44.01,44.09,54400.0,26.3197,26.3316,26.2779,26.3257,54400.0
2007-01-12 15:55:00,44.06,44.1,43.99,44.1,94300.0,26.3077,26.3316,26.266,26.3316,94300.0
2007-01-16 09:30:00,44.23,44.23,43.95,44.1,72700.0,26.4093,26.4093,26.2421,26.3316,72700.0
2007-01-16 09:35:00,44.09,44.24,44.09,44.16,33000.0,26.3257,26.4152,26.3257,26.3675,33000.0
2007-01-16 09:40:00,44.16,44.22,44.12,44.19,35700.0,26.3675,26.4033,26.3436,26.3854,35700.0
2007-01-16 09:45:00,44.2,44.35,44.19,44.35,34900.0,26.3913,26.4809,26.3854,26.4809,34900.0
2007-01-16 09:50:00,44.35,44.44,44.33,44.41,30100.0,26.4809,26.5346,26.469,26.5167,30100.0
2007-01-16 09:55:00,44.41,44.56,44.41,44.54,27900.0,26.5167,26.6063,26.5167,26.5944,27900.0
2007-01-16 10:00:00,44.53,44.53,44.5,44.51,40200.0,26.5884,26.5884,26.5705,26.5764,40200.0
2007-01-16 10:05:00,44.5,44.51,44.43,44.46,27400.0,26.5705,26.5764,26.5287,26.5466,27400.0
2007-01-16 10:10:00,44.43,44.45,44.32,44.33,28200.0,26.5287,26.5406,26.463,26.469,28200.0
2007-01-16 10:15:00,44.34,44.35,44.19,44.21,25700.0,26.4749,26.4809,26.3854,26.3973,25700.0
2007-01-16 10:20:00,44.18,44.24,44.18,44.2,17400.0,26.3794,26.4152,26.3794,26.3913,17400.0
2007-01-16 10:25:00,44.21,44.33,44.2,44.3,32700.0,26.3973,26.469,26.3913,26.4511,32700.0
2007-01-16 10:30:00,44.29,44.37,44.18,44.19,14900.0,26.4451,26.4928,26.3794,26.3854,14900.0
2007-01-16 10:35:00,44.19,44.23,44.19,44.22,47100.0,26.3854,26.4093,26.3854,26.4033,47100.0
2007-01-16 10:40:00,44.22,44.31,44.22,44.29,48700.0,26.4033,26.457,26.4033,26.4451,48700.0
2007-01-16 10:45:00,44.27,44.3,44.22,44.26,39200.0,26.4331,26.4511,26.4033,26.4272,39200.0
2007-01-16 10:50:00,44.26,44.28,44.23,44.24,8000.0,26.4272,26.4391,26.4093,26.4152,8000.0
2007-01-16 10:55:00,44.23,44.25,44.18,44.25,15100.0,26.4093,26.4212,26.3794,26.4212,15100.0
2007-01-16 11:00:00,44.23,44.29,44.23,44.23,8400.0,26.4093,26.4451,26.4093,26.4093,8400.0
2007-01-16 11:05:00,44.23,44.24,44.16,44.16,26500.0,26.4093,26.4152,26.3675,26.3675,26500.0
2007-01-16 11:10:00,44.17,44.21,44.16,44.17,11100.0,26.3734,26.3973,26.3675,26.3734,11100.0
2007-01-16 11:15:00,44.18,44.2,44.17,44.19,12900.0,26.3794,26.3913,26.3734,26.3854,12900.0
2007-01-16 11:20:00,44.2,44.22,44.16,44.16,20400.0,26.3913,26.4033,26.3675,26.3675,20400.0
2007-01-16 11:25:00,44.16,44.16,44.11,44.16,14100.0,26.3675,26.3675,26.3376,26.3675,14100.0
2007-01-16 11:30:00,44.17,44.22,44.17,44.21,22300.0,26.3734,26.4033,26.3734,26.3973,22300.0
2007-01-16 11:35:00,44.21,44.23,44.2,44.2,41900.0,26.3973,26.4093,26.3913,26.3913,41900.0
2007-01-16 11:40:00,44.21,44.23,44.18,44.19,30700.0,26.3973,26.4093,26.3794,26.3854,30700.0
2007-01-16 11:45:00,44.18,44.2,44.18,44.19,7400.0,26.3794,26.3913,26.3794,26.3854,7400.0
2007-01-16 11:50:00,44.19,44.21,44.19,44.21,8100.0,26.3854,26.3973,26.3854,26.3973,8100.0
2007-01-16 11:55:00,44.21,44.23,44.15,44.17,15800.0,26.3973,26.4093,26.3615,26.3734,15800.0
2007-01-16 12:00:00,44.16,44.16,44.11,44.13,19500.0,26.3675,26.3675,26.3376,26.3495,19500.0
2007-01-16 12:05:00,44.12,44.13,44.1,44.12,4100.0,26.3436,26.3495,26.3316,26.3436,4100.0
2007-01-16 12:10:00,44.12,44.12,44.1,44.11,7700.0,26.3436,26.3436,26.3316,26.3376,7700.0
2007-01-16 12:15:00,44.11,44.11,44.08,44.08,8300.0,26.3376,26.3376,26.3197,26.3197,8300.0
2007-01-16 12:20:00,44.08,44.12,44.06,44.12,17900.0,26.3197,26.3436,26.3077,26.3436,17900.0
2007-01-16 12:25:00,44.12,44.16,44.12,44.16,5200.0,26.3436,26.3675,26.3436,26.3675,5200.0
2007-01-16 12:30:00,44.16,44.24,44.16,44.21,35800.0,26.3675,26.4152,26.3675,26.3973,35800.0
2007-01-16 12:35:00,44.21,44.24,44.19,44.23,23400.0,26.3973,26.4152,26.3854,26.4093,23400.0
2007-01-16 12:40:00,44.23,44.24,44.2,44.22,16300.0,26.4093,26.4152,26.3913,26.4033,16300.0
2007-01-16 12:45:00,44.23,44.23,44.14,44.17,7400.0,26.4093,26.4093,26.3555,26.3734,7400.0
2007-01-16 12:50:00,44.16,44.16,44.04,44.05,15000.0,26.3675,26.3675,26.2958,26.3018,15000.0
2007-01-16 12:55:00,44.06,44.12,44.06,44.12,12500.0,26.3077,26.3436,26.3077,26.3436,12500.0
2007-01-16 13:00:00,44.11,44.14,44.1,44.13,12000.0,26.3376,26.3555,26.3316,26.3495,12000.0
2007-01-16 13:05:00,44.11,44.12,44.08,44.11,7100.0,26.3376,26.3436,26.3197,26.3376,7100.0
2007-01-16 13:10:00,44.11,44.12,44.1,44.1,12900.0,26.3376,26.3436,26.3316,26.3316,12900.0
2007-01-16 13:15:00,44.11,44.19,44.11,44.19,22000.0,26.3376,26.3854,26.3376,26.3854,22000.0
2007-01-16 13:20:00,44.17,44.21,44.14,44.2,32900.0,26.3734,26.3973,26.3555,26.3913,32900.0
2007-01-16 13:25:00,44.2,44.23,44.18,44.23,13200.0,26.3913,26.4093,26.3794,26.4093,13200.0
2007-01-16 13:30:00,44.22,44.27,44.21,44.26,89900.0,26.4033,26.4331,26.3973,26.4272,89900.0
2007-01-16 13:35:00,44.26,44.26,44.18,44.19,9800.0,26.4272,26.4272,26.3794,26.3854,9800.0
2007-01-16 13:40:00,44.17,44.18,44.15,44.15,10700.0,26.3734,26.3794,26.3615,26.3615,10700.0
2007-01-16 13:45:00,44.15,44.16,44.13,44.15,6400.0,26.3615,26.3675,26.3495,26.3615,6400.0
2007-01-16 13:50:00,44.13,44.15,44.12,44.14,12900.0,26.3495,26.3615,26.3436,26.3555,12900.0
2007-01-16 13:55:00,44.14,44.19,44.11,44.19,18200.0,26.3555,26.3854,26.3376,26.3854,18200.0
2007-01-16 14:00:00,44.18,44.18,44.14,44.15,10800.0,26.3794,26.3794,26.3555,26.3615,10800.0
2007-01-16 14:05:00,44.15,44.16,44.12,44.13,13000.0,26.3615,26.3675,26.3436,26.3495,13000.0
2007-01-16 14:10:00,44.12,44.13,44.1,44.12,10900.0,26.3436,26.3495,26.3316,26.3436,10900.0
2007-01-16 14:15:00,44.1,44.17,44.1,44.17,19500.0,26.3316,26.3734,26.3316,26.3734,19500.0
2007-01-16 14:20:00,44.16,44.2,44.16,44.19,12900.0,26.3675,26.3913,26.3675,26.3854,12900.0
2007-01-16 14:25:00,44.2,44.2,44.14,44.14,7400.0,26.3913,26.3913,26.3555,26.3555,7400.0
2007-01-16 14:30:00,44.15,44.21,44.15,44.19,25900.0,26.3615,26.3973,26.3615,26.3854,25900.0
2007-01-16 14:35:00,44.2,44.23,44.19,44.21,10700.0,26.3913,26.4093,26.3854,26.3973,10700.0
2007-01-16 14:40:00,44.22,44.25,44.2,44.24,22100.0,26.4033,26.4212,26.3913,26.4152,22100.0
2007-01-16 14:45:00,44.25,44.26,44.22,44.24,16600.0,26.4212,26.4272,26.4033,26.4152,16600.0
2007-01-16 14:50:00,44.24,44.29,44.22,44.27,43000.0,26.4152,26.4451,26.4033,26.4331,43000.0
2007-01-16 14:55:00,44.27,44.3,44.2,44.22,35200.0,26.4331,26.4511,26.3913,26.4033,35200.0
2007-01-16 15:00:00,44.22,44.26,44.21,44.23,16200.0,26.4033,26.4272,26.3973,26.4093,16200.0
2007-01-16 15:05:00,44.24,44.24,44.2,44.2,12300.0,26.4152,26.4152,26.3913,26.3913,12300.0
2007-01-16 15:10:00,44.21,44.3,44.21,44.25,27500.0,26.3973,26.4511,26.3973,26.4212,27500.0
2007-01-16 15:15:00,44.26,44.27,44.22,44.24,16800.0,26.4272,26.4331,26.4033,26.4152,16800.0
2007-01-16 15:20:00,44.25,44.26,44.21,44.26,11100.0,26.4212,26.4272,26.3973,26.4272,11100.0
2007-01-16 15:25:00,44.25,44.26,44.23,44.23,13200.0,26.4212,26.4272,26.4093,26.4093,13200.0
2007-01-16 15:30:00,44.24,44.24,44.2,44.22,8500.0,26.4152,26.4152,26.3913,26.4033,8500.0
2007-01-16 15:35:00,44.22,44.25,44.21,44.25,27300.0,26.4033,26.4212,26.3973,26.4212,27300.0
2007-01-16 15:40:00,44.25,44.3,44.24,44.27,45200.0,26.4212,26.4511,26.4152,26.4331,45200.0
2007-01-16 15:45:00,44.25,44.27,44.24,44.24,37800.0,26.4212,26.4331,26.4152,26.4152,37800.0
2007-01-16 15:50:00,44.22,44.27,44.19,44.21,66900.0,26.4033,26.4331,26.3854,26.3973,66900.0
2007-01-16 15:55:00,44.21,44.25,44.18,44.2,125800.0,26.3973,26.4212,26.3794,26.3913,125800.0
2007-01-17 09:30:00,44.29,44.42,44.15,44.31,73500.0,26.4451,26.5227,26.3615,26.457,73500.0
2007-01-17 09:35:00,44.4,44.44,44.25,44.33,20300.0,26.5108,26.5346,26.4212,26.469,20300.0
2007-01-17 09:40:00,44.29,44.44,44.29,44.36,38900.0,26.4451,26.5346,26.4451,26.4869,38900.0
2007-01-17 09:45:00,44.35,44.4,44.31,44.35,197200.0,26.4809,26.5108,26.457,26.4809,197200.0
2007-01-17 09:50:00,44.39,44.44,44.31,44.4,52200.0,26.5048,26.5346,26.457,26.5108,52200.0
2007-01-17 09:55:00,44.4,44.44,44.34,44.38,30100.0,26.5108,26.5346,26.4749,26.4988,30100.0
2007-01-17 10:00:00,44.4,44.43,44.29,44.41,90100.0,26.5108,26.5287,26.4451,26.5167,90100.0
2007-01-17 10:05:00,44.38,44.5,44.38,44.48,38100.0,26.4988,26.5705,26.4988,26.5585,38100.0
2007-01-17 10:10:00,44.48,44.55,44.46,44.53,27600.0,26.5585,26.6003,26.5466,26.5884,27600.0
2007-01-17 10:15:00,44.52,44.61,44.52,44.55,51400.0,26.5824,26.6361,26.5824,26.6003,51400.0
2007-01-17 10:20:00,44.53,44.6,44.51,44.52,28600.0,26.5884,26.6302,26.5764,26.5824,28600.0
2007-01-17 10:25:00,44.5,44.6,44.5,44.56,15400.0,26.5705,26.6302,26.5705,26.6063,15400.0
2007-01-17 10:30:00,44.56,44.56,44.5,44.54,15600.0,26.6063,26.6063,26.5705,26.5944,15600.0
2007-01-17 10:35:00,44.55,44.65,44.54,44.64,28700.0,26.6003,26.66,26.5944,26.6541,28700.0
2007-01-17 10:40:00,44.65,44.77,44.63,44.75,48100.0,26.66,26.7317,26.6481,26.7197,48100.0
2007-01-17 10:45:00,44.76,44.79,44.72,44.72,31300.0,26.7257,26.7436,26.7018,26.7018,31300.0
2007-01-17 10:50:00,44.72,44.75,44.67,44.69,38500.0,26.7018,26.7197,26.672,26.6839,38500.0
2007-01-17 10:55:00,44.67,44.73,44.6,44.72,39900.0,26.672,26.7078,26.6302,26.7018,39900.0
2007-01-17 11:00:00,44.72,44.78,44.67,44.78,36300.0,26.7018,26.7377,26.672,26.7377,36300.0
2007-01-17 11:05:00,44.77,44.8,44.72,44.79,33300.0,26.7317,26.7496,26.7018,26.7436,33300.0
2007-01-17 11:10:00,44.8,44.85,44.8,44.84,59700.0,26.7496,26.7794,26.7496,26.7735,59700.0
2007-01-17 11:15:00,44.84,44.86,44.77,44.82,32400.0,26.7735,26.7854,26.7317,26.7615,32400.0
2007-01-17 11:20:00,44.81,44.87,44.8,44.83,38200.0,26.7556,26.7914,26.7496,26.7675,38200.0
2007-01-17 11:25:00,44.84,44.87,44.81,44.83,16100.0,26.7735,26.7914,26.7556,26.7675,16100.0
2007-01-17 11:30:00,44.82,44.93,44.82,44.89,48000.0,26.7615,26.8272,26.7615,26.8033,48000.0
2007-01-17 11:35:00,44.9,44.93,44.87,44.91,47600.0,26.8093,26.8272,26.7914,26.8153,47600.0
2007-01-17 11:40:00,44.91,44.93,44.87,44.91,30000.0,26.8153,26.8272,26.7914,26.8153,30000.0
2007-01-17 11:45:00,44.89,44.92,44.84,44.89,43200.0,26.8033,26.8212,26.7735,26.8033,43200.0
2007-01-17 11:50:00,44.88,44.96,44.88,44.93,30700.0,26.7974,26.8451,26.7974,26.8272,30700.0
2007-01-17 11:55:00,44.94,45.0,44.93,44.99,55600.0,26.8332,26.869,26.8272,26.863,55600.0
2007-01-17 12:00:00,44.98,45.05,44.95,45.02,42500.0,26.8571,26.8989,26.8392,26.881,42500.0
2007-01-17 12:05:00,45.01,45.03,44.97,45.0,29500.0,26.875,26.8869,26.8511,26.869,29500.0
2007-01-17 12:10:00,44.99,45.05,44.97,45.0,29100.0,26.863,26.8989,26.8511,26.869,29100.0
2007-01-17 12:15:00,45.01,45.03,44.98,45.03,14400.0,26.875,26.8869,26.8571,26.8869,14400.0
2007-01-17 12:20:00,45.02,45.04,44.98,44.99,31900.0,26.881,26.8929,26.8571,26.863,31900.0
2007-01-17 12:25:00,44.99,45.02,44.94,44.94,41700.0,26.863,26.881,26.8332,26.8332,41700.0
2007-01-17 12:30:00,44.95,45.02,44.94,44.99,44200.0,26.8392,26.881,26.8332,26.863,44200.0
2007-01-17 12:35:00,44.99,45.02,44.88,44.89,25600.0,26.863,26.881,26.7974,26.8033,25600.0
2007-01-17 12:40:00,44.88,44.9,44.87,44.89,6700.0,26.7974,26.8093,26.7914,26.8033,6700.0
2007-01-17 12:45:00,44.88,44.94,44.88,44.93,56700.0,26.7974,26.8332,26.7974,26.8272,56700.0
2007-01-17 12:50:00,44.93,44.95,44.9,44.93,10700.0,26.8272,26.8392,26.8093,26.8272,10700.0
2007-01-17 12:55:00,44.92,44.93,44.89,44.9,11100.0,26.8212,26.8272,26.8033,26.8093,11100.0
2007-01-17 13:00:00,44.89,44.91,44.89,44.91,14500.0,26.8033,26.8153,26.8033,26.8153,14500.0
2007-01-17 13:05:00,44.91,44.91,44.87,44.88,11200.0,26.8153,26.8153,26.7914,26.7974,11200.0
2007-01-17 13:10:00,44.87,44.87,44.83,44.84,10900.0,26.7914,26.7914,26.7675,26.7735,10900.0
2007-01-17 13:15:00,44.83,44.84,44.83,44.84,6300.0,26.7675,26.7735,26.7675,26.7735,6300.0
2007-01-17 13:20:00,44.84,44.84,44.82,44.83,23000.0,26.7735,26.7735,26.7615,26.7675,23000.0
2007-01-17 13:25:00,44.81,44.83,44.77,44.78,14700.0,26.7556,26.7675,26.7317,26.7377,14700.0
2007-01-17 13:30:00,44.79,44.8,44.77,44.8,15500.0,26.7436,26.7496,26.7317,26.7496,15500.0
2007-01-17 13:35:00,44.8,44.8,44.78,44.8,20000.0,26.7496,26.7496,26.7377,26.7496,20000.0
2007-01-17 13:40:00,44.8,44.82,44.75,44.76,22800.0,26.7496,26.7615,26.7197,26.7257,22800.0
2007-01-17 13:45:00,44.76,44.78,44.76,44.78,13300.0,26.7257,26.7377,26.7257,26.7377,13300.0
2007-01-17 13:50:00,44.78,44.78,44.75,44.76,15400.0,26.7377,26.7377,26.7197,26.7257,15400.0
2007-01-17 13:55:00,44.76,44.79,44.75,44.78,13600.0,26.7257,26.7436,26.7197,26.7377,13600.0
2007-01-17 14:00:00,44.78,44.79,44.74,44.76,42700.0,26.7377,26.7436,26.7138,26.7257,42700.0
2007-01-17 14:05:00,44.75,44.76,44.68,44.7,48800.0,26.7197,26.7257,26.6779,26.6899,48800.0
2007-01-17 14:10:00,44.7,44.71,44.6,44.62,31100.0,26.6899,26.6959,26.6302,26.6421,31100.0
2007-01-17 14:15:00,44.61,44.62,44.57,44.62,53500.0,26.6361,26.6421,26.6123,26.6421,53500.0
2007-01-17 14:20:00,44.61,44.63,44.57,44.61,56800.0,26.6361,26.6481,26.6123,26.6361,56800.0
2007-01-17 14:25:00,44.63,44.63,44.6,44.62,18400.0,26.6481,26.6481,26.6302,26.6421,18400.0
2007-01-17 14:30:00,44.62,44.65,44.56,44.65,48900.0,26.6421,26.66,26.6063,26.66,48900.0
2007-01-17 14:35:00,44.65,44.66,44.6,44.65,15900.0,26.66,26.666,26.6302,26.66,15900.0
2007-01-17 14:40:00,44.65,44.66,44.6,44.63,13900.0,26.66,26.666,26.6302,26.6481,13900.0
2007-01-17 14:45:00,44.63,44.68,44.61,44.62,38800.0,26.6481,26.6779,26.6361,26.6421,38800.0
2007-01-17 14:50:00,44.62,44.62,44.55,44.62,27800.0,26.6421,26.6421,26.6003,26.6421,27800.0
2007-01-17 14:55:00,44.62,44.64,44.6,44.62,21200.0,26.6421,26.6541,26.6302,26.6421,21200.0
2007-01-17 15:00:00,44.62,44.65,44.59,44.64,45400.0,26.6421,26.66,26.6242,26.6541,45400.0
2007-01-17 15:05:00,44.64,44.64,44.55,44.55,39000.0,26.6541,26.6541,26.6003,26.6003,39000.0
2007-01-17 15:10:00,44.55,44.57,44.54,44.56,20400.0,26.6003,26.6123,26.5944,26.6063,20400.0
2007-01-17 15:15:00,44.55,44.57,44.54,44.57,14300.0,26.6003,26.6123,26.5944,26.6123,14300.0
2007-01-17 15:20:00,44.57,44.64,44.57,44.57,26000.0,26.6123,26.6541,26.6123,26.6123,26000.0
2007-01-17 15:25:00,44.56,44.58,44.52,44.53,19200.0,26.6063,26.6182,26.5824,26.5884,19200.0
2007-01-17 15:30:00,44.53,44.64,44.53,44.6,29700.0,26.5884,26.6541,26.5884,26.6302,29700.0
2007-01-17 15:35:00,44.6,44.7,44.59,44.66,48200.0,26.6302,26.6899,26.6242,26.666,48200.0
2007-01-17 15:40:00,44.68,44.71,44.64,44.64,18600.0,26.6779,26.6959,26.6541,26.6541,18600.0
2007-01-17 15:45:00,44.64,44.66,44.6,44.6,30900.0,26.6541,26.666,26.6302,26.6302,30900.0
2007-01-17 15:50:00,44.6,44.6,44.53,44.58,49200.0,26.6302,26.6302,26.5884,26.6182,49200.0
2007-01-17 15:55:00,44.58,44.6,44.49,44.57,135300.0,26.6182,26.6302,26.5645,26.6123,135300.0
2007-01-18 09:30:00,44.5,44.73,44.47,44.71,82100.0,26.5705,26.7078,26.5526,26.6959,82100.0
2007-01-18 09:35:00,44.7,44.89,44.64,44.74,51300.0,26.6899,26.8033,26.6541,26.7138,51300.0
2007-01-18 09:40:00,44.8,44.89,44.6,44.64,30800.0,26.7496,26.8033,26.6302,26.6541,30800.0
2007-01-18 09:45:00,44.64,44.77,44.55,44.64,28600.0,26.6541,26.7317,26.6003,26.6541,28600.0
2007-01-18 09:50:00,44.55,44.98,44.55,44.94,58700.0,26.6003,26.8571,26.6003,26.8332,58700.0
2007-01-18 09:55:00,44.95,44.95,44.75,44.75,15600.0,26.8392,26.8392,26.7197,26.7197,15600.0
2007-01-18 10:00:00,44.75,44.75,44.58,44.64,62300.0,26.7197,26.7197,26.6182,26.6541,62300.0
2007-01-18 10:05:00,44.65,44.83,44.55,44.73,49500.0,26.66,26.7675,26.6003,26.7078,49500.0
2007-01-18 10:10:00,44.78,44.78,44.6,44.6,27200.0,26.7377,26.7377,26.6302,26.6302,27200.0
2007-01-18 10:15:00,44.61,44.86,44.6,44.75,83400.0,26.6361,26.7854,26.6302,26.7197,83400.0
2007-01-18 10:20:00,44.75,44.78,44.68,44.68,22200.0,26.7197,26.7377,26.6779,26.6779,22200.0
2007-01-18 10:25:00,44.67,44.68,44.63,44.65,88200.0,26.672,26.6779,26.6481,26.66,88200.0
2007-01-18 10:30:00,44.63,44.78,44.63,44.7,28800.0,26.6481,26.7377,26.6481,26.6899,28800.0
2007-01-18 10:35:00,44.7,44.8,44.69,44.8,36300.0,26.6899,26.7496,26.6839,26.7496,36300.0
2007-01-18 10:40:00,44.8,44.93,44.79,44.85,45700.0,26.7496,26.8272,26.7436,26.7794,45700.0
2007-01-18 10:45:00,44.85,44.88,44.82,44.88,21000.0,26.7794,26.7974,26.7615,26.7974,21000.0
2007-01-18 10:50:00,44.89,44.9,44.81,44.81,20300.0,26.8033,26.8093,26.7556,26.7556,20300.0
2007-01-18 10:55:00,44.81,44.87,44.79,44.8,35000.0,26.7556,26.7914,26.7436,26.7496,35000.0
2007-01-18 11:00:00,44.79,44.88,44.79,44.85,32700.0,26.7436,26.7974,26.7436,26.7794,32700.0
2007-01-18 11:05:00,44.84,45.0,44.84,44.94,60100.0,26.7735,26.869,26.7735,26.8332,60100.0
2007-01-18 11:10:00,44.95,44.96,44.91,44.93,16100.0,26.8392,26.8451,26.8153,26.8272,16100.0
2007-01-18 11:15:00,44.94,45.0,44.93,44.96,29900.0,26.8332,26.869,26.8272,26.8451,29900.0
2007-01-18 11:20:00,44.99,45.04,44.92,45.04,59400.0,26.863,26.8929,26.8212,26.8929,59400.0
2007-01-18 11:25:00,45.05,45.12,44.99,45.12,81900.0,26.8989,26.9407,26.863,26.9407,81900.0
2007-01-18 11:30:00,45.1,45.17,45.1,45.12,197800.0,26.9287,26.9705,26.9287,26.9407,197800.0
2007-01-18 11:35:00,45.11,45.15,45.09,45.09,30500.0,26.9347,26.9586,26.9228,26.9228,30500.0
2007-01-18 11:40:00,45.09,45.1,45.06,45.07,23700.0,26.9228,26.9287,26.9048,26.9108,23700.0
2007-01-18 11:45:00,45.08,45.16,45.05,45.14,37800.0,26.9168,26.9645,26.8989,26.9526,37800.0
2007-01-18 11:50:00,45.15,45.19,45.15,45.16,30300.0,26.9586,26.9825,26.9586,26.9645,30300.0
2007-01-18 11:55:00,45.16,45.2,45.1,45.1,147500.0,26.9645,26.9884,26.9287,26.9287,147500.0
2007-01-18 12:00:00,45.11,45.15,45.08,45.1,17800.0,26.9347,26.9586,26.9168,26.9287,17800.0
2007-01-18 12:05:00,45.14,45.14,45.09,45.09,17000.0,26.9526,26.9526,26.9228,26.9228,17000.0
2007-01-18 12:10:00,45.1,45.11,45.03,45.04,21200.0,26.9287,26.9347,26.8869,26.8929,21200.0
2007-01-18 12:15:00,45.04,45.05,45.0,45.02,15100.0,26.8929,26.8989,26.869,26.881,15100.0
2007-01-18 12:20:00,45.02,45.1,44.96,44.98,92700.0,26.881,26.9287,26.8451,26.8571,92700.0
2007-01-18 12:25:00,44.98,44.98,44.85,44.85,20000.0,26.8571,26.8571,26.7794,26.7794,20000.0
2007-01-18 12:30:00,44.85,44.89,44.81,44.89,37900.0,26.7794,26.8033,26.7556,26.8033,37900.0
2007-01-18 12:35:00,44.88,44.9,44.8,44.82,27000.0,26.7974,26.8093,26.7496,26.7615,27000.0
2007-01-18 12:40:00,44.83,44.86,44.81,44.86,11600.0,26.7675,26.7854,26.7556,26.7854,11600.0
2007-01-18 12:45:00,44.84,44.88,44.84,44.85,10500.0,26.7735,26.7974,26.7735,26.7794,10500.0
2007-01-18 12:50:00,44.85,44.88,44.84,44.86,25900.0,26.7794,26.7974,26.7735,26.7854,25900.0
2007-01-18 12:55:00,44.87,44.88,44.84,44.84,15300.0,26.7914,26.7974,26.7735,26.7735,15300.0
2007-01-18 13:00:00,44.84,44.86,44.84,44.84,16300.0,26.7735,26.7854,26.7735,26.7735,16300.0
2007-01-18 13:05:00,44.84,44.86,44.84,44.86,15600.0,26.7735,26.7854,26.7735,26.7854,15600.0
2007-01-18 13:10:00,44.85,44.86,44.84,44.85,26600.0,26.7794,26.7854,26.7735,26.7794,26600.0
2007-01-18 13:15:00,44.85,44.86,44.84,44.85,18500.0,26.7794,26.7854,26.7735,26.7794,18500.0
2007-01-18 13:20:00,44.85,44.88,44.84,44.88,28300.0,26.7794,26.7974,26.7735,26.7974,28300.0
2007-01-18 13:25:00,44.88,44.92,44.87,44.92,43000.0,26.7974,26.8212,26.7914,26.8212,43000.0
2007-01-18 13:30:00,44.92,44.95,44.91,44.95,20800.0,26.8212,26.8392,26.8153,26.8392,20800.0
2007-01-18 13:35:00,44.92,44.92,44.89,44.91,15400.0,26.8212,26.8212,26.8033,26.8153,15400.0
2007-01-18 13:40:00,44.91,44.91,44.88,44.9,17600.0,26.8153,26.8153,26.7974,26.8093,17600.0
2007-01-18 13:45:00,44.91,44.91,44.85,44.86,30700.0,26.8153,26.8153,26.7794,26.7854,30700.0
2007-01-18 13:50:00,44.86,44.89,44.83,44.86,17500.0,26.7854,26.8033,26.7675,26.7854,17500.0
2007-01-18 13:55:00,44.85,44.87,44.83,44.86,21400.0,26.7794,26.7914,26.7675,26.7854,21400.0
2007-01-18 14:00:00,44.85,44.86,44.81,44.82,34800.0,26.7794,26.7854,26.7556,26.7615,34800.0
2007-01-18 14:05:00,44.82,44.82,44.77,44.78,12500.0,26.7615,26.7615,26.7317,26.7377,12500.0
2007-01-18 14:10:00,44.78,44.81,44.72,44.75,103200.0,26.7377,26.7556,26.7018,26.7197,103200.0
2007-01-18 14:15:00,44.76,44.8,44.73,44.76,32200.0,26.7257,26.7496,26.7078,26.7257,32200.0
2007-01-18 14:20:00,44.76,44.76,44.72,44.76,45000.0,26.7257,26.7257,26.7018,26.7257,45000.0
2007-01-18 14:25:00,44.76,44.8,44.71,44.71,18300.0,26.7257,26.7496,26.6959,26.6959,18300.0
2007-01-18 14:30:00,44.71,44.71,44.66,44.68,16900.0,26.6959,26.6959,26.666,26.6779,16900.0
2007-01-18 14:35:00,44.69,44.69,44.59,44.6,44900.0,26.6839,26.6839,26.6242,26.6302,44900.0
2007-01-18 14:40:00,44.6,44.65,44.6,44.63,52000.0,26.6302,26.66,26.6302,26.6481,52000.0
2007-01-18 14:45:00,44.62,44.65,44.57,44.58,56500.0,26.6421,26.66,26.6123,26.6182,56500.0
2007-01-18 14:50:00,44.58,44.63,44.56,44.61,34100.0,26.6182,26.6481,26.6063,26.6361,34100.0
2007-01-18 14:55:00,44.6,44.64,44.6,44.62,30200.0,26.6302,26.6541,26.6302,26.6421,30200.0
2007-01-18 15:00:00,44.62,44.67,44.58,44.65,38800.0,26.6421,26.672,26.6182,26.66,38800.0
2007-01-18 15:05:00,44.64,44.65,44.6,44.64,52900.0,26.6541,26.66,26.6302,26.6541,52900.0
2007-01-18 15:10:00,44.63,44.67,44.61,44.66,24400.0,26.6481,26.672,26.6361,26.666,24400.0
2007-01-18 15:15:00,44.66,44.69,44.62,44.63,43700.0,26.666,26.6839,26.6421,26.6481,43700.0
2007-01-18 15:20:00,44.64,44.68,44.63,44.67,25900.0,26.6541,26.6779,26.6481,26.672,25900.0
2007-01-18 15:25:00,44.67,44.69,44.65,44.68,20800.0,26.672,26.6839,26.66,26.6779,20800.0
2007-01-18 15:30:00,44.68,44.7,44.66,44.69,43000.0,26.6779,26.6899,26.666,26.6839,43000.0
2007-01-18 15:35:00,44.69,44.7,44.68,44.69,19500.0,26.6839,26.6899,26.6779,26.6839,19500.0
2007-01-18 15:40:00,44.69,44.7,44.64,44.7,37600.0,26.6839,26.6899,26.6541,26.6899,37600.0
2007-01-18 15:45:00,44.68,44.7,44.64,44.66,30100.0,26.6779,26.6899,26.6541,26.666,30100.0
2007-01-18 15:50:00,44.66,44.69,44.62,44.62,54700.0,26.666,26.6839,26.6421,26.6421,54700.0
2007-01-18 15:55:00,44.61,44.62,44.54,44.59,115300.0,26.6361,26.6421,26.5944,26.6242,115300.0
2007-01-19 09:30:00,44.6,44.68,44.42,44.47,297600.0,26.6302,26.6779,26.5227,26.5526,297600.0
2007-01-19 09:35:00,44.41,44.47,44.35,44.39,60600.0,26.5167,26.5526,26.4809,26.5048,60600.0
2007-01-19 09:40:00,44.37,44.5,44.36,44.5,46100.0,26.4928,26.5705,26.4869,26.5705,46100.0
2007-01-19 09:45:00,44.49,44.55,44.46,44.52,18600.0,26.5645,26.6003,26.5466,26.5824,18600.0
2007-01-19 09:50:00,44.52,44.52,44.46,44.47,20900.0,26.5824,26.5824,26.5466,26.5526,20900.0
2007-01-19 09:55:00,44.46,44.49,44.38,44.44,29600.0,26.5466,26.5645,26.4988,26.5346,29600.0
2007-01-19 10:00:00,44.45,44.48,44.31,44.37,39400.0,26.5406,26.5585,26.457,26.4928,39400.0
2007-01-19 10:05:00,44.37,44.5,44.35,44.46,56400.0,26.4928,26.5705,26.4809,26.5466,56400.0
2007-01-19 10:10:00,44.45,44.5,44.45,44.47,17900.0,26.5406,26.5705,26.5406,26.5526,17900.0
2007-01-19 10:15:00,44.48,44.5,44.45,44.5,13400.0,26.5585,26.5705,26.5406,26.5705,13400.0
2007-01-19 10:20:00,44.48,44.5,44.45,44.47,17100.0,26.5585,26.5705,26.5406,26.5526,17100.0
2007-01-19 10:25:00,44.48,44.53,44.47,44.53,44700.0,26.5585,26.5884,26.5526,26.5884,44700.0
2007-01-19 10:30:00,44.53,44.57,44.5,44.57,29600.0,26.5884,26.6123,26.5705,26.6123,29600.0
2007-01-19 10:35:00,44.56,44.6,44.55,44.59,16600.0,26.6063,26.6302,26.6003,26.6242,16600.0
2007-01-19 10:40:00,44.6,44.7,44.59,44.69,66200.0,26.6302,26.6899,26.6242,26.6839,66200.0
2007-01-19 10:45:00,44.67,44.71,44.65,44.65,22100.0,26.672,26.6959,26.66,26.66,22100.0
2007-01-19 10:50:00,44.65,44.65,44.62,44.64,17900.0,26.66,26.66,26.6421,26.6541,17900.0
2007-01-19 10:55:00,44.65,44.66,44.58,44.58,41800.0,26.66,26.666,26.6182,26.6182,41800.0
2007-01-19 11:00:00,44.59,44.66,44.58,44.63,60000.0,26.6242,26.666,26.6182,26.6481,60000.0
2007-01-19 11:05:00,44.62,44.66,44.61,44.62,19900.0,26.6421,26.666,26.6361,26.6421,19900.0
2007-01-19 11:10:00,44.62,44.75,44.62,44.71,28600.0,26.6421,26.7197,26.6421,26.6959,28600.0
2007-01-19 11:15:00,44.7,44.75,44.65,44.65,34400.0,26.6899,26.7197,26.66,26.66,34400.0
2007-01-19 11:20:00,44.66,44.67,44.56,44.57,15200.0,26.666,26.672,26.6063,26.6123,15200.0
2007-01-19 11:25:00,44.58,44.63,44.57,44.58,18500.0,26.6182,26.6481,26.6123,26.6182,18500.0
2007-01-19 11:30:00,44.59,44.61,44.55,44.57,12700.0,26.6242,26.6361,26.6003,26.6123,12700.0
2007-01-19 11:35:00,44.58,44.6,44.48,44.48,19800.0,26.6182,26.6302,26.5585,26.5585,19800.0
2007-01-19 11:40:00,44.49,44.51,44.44,44.45,16800.0,26.5645,26.5764,26.5346,26.5406,16800.0
2007-01-19 11:45:00,44.45,44.45,44.43,44.45,11200.0,26.5406,26.5406,26.5287,26.5406,11200.0
2007-01-19 11:50:00,44.45,44.45,44.4,44.43,13100.0,26.5406,26.5406,26.5108,26.5287,13100.0
2007-01-19 11:55:00,44.44,44.49,44.44,44.47,12900.0,26.5346,26.5645,26.5346,26.5526,12900.0
2007-01-19 12:00:00,44.47,44.47,44.44,44.45,21400.0,26.5526,26.5526,26.5346,26.5406,21400.0
2007-01-19 12:05:00,44.46,44.49,44.43,44.43,34200.0,26.5466,26.5645,26.5287,26.5287,34200.0
2007-01-19 12:10:00,44.44,44.44,44.33,44.36,36100.0,26.5346,26.5346,26.469,26.4869,36100.0
2007-01-19 12:15:00,44.36,44.41,44.33,44.34,11800.0,26.4869,26.5167,26.469,26.4749,11800.0
2007-01-19 12:20:00,44.35,44.38,44.33,44.35,14500.0,26.4809,26.4988,26.469,26.4809,14500.0
2007-01-19 12:25:00,44.35,44.37,44.32,44.34,14400.0,26.4809,26.4928,26.463,26.4749,14400.0
2007-01-19 12:30:00,44.34,44.34,44.23,44.27,31500.0,26.4749,26.4749,26.4093,26.4331,31500.0
2007-01-19 12:35:00,44.25,44.29,44.21,44.29,27800.0,26.4212,26.4451,26.3973,26.4451,27800.0
2007-01-19 12:40:00,44.29,44.34,44.28,44.34,13000.0,26.4451,26.4749,26.4391,26.4749,13000.0
2007-01-19 12:45:00,44.32,44.36,44.32,44.32,9000.0,26.463,26.4869,26.463,26.463,9000.0
2007-01-19 12:50:00,44.32,44.32,44.28,44.31,8000.0,26.463,26.463,26.4391,26.457,8000.0
2007-01-19 12:55:00,44.3,44.3,44.25,44.29,7900.0,26.4511,26.4511,26.4212,26.4451,7900.0
2007-01-19 13:00:00,44.26,44.33,44.26,44.33,10500.0,26.4272,26.469,26.4272,26.469,10500.0
2007-01-19 13:05:00,44.33,44.35,44.28,44.34,15600.0,26.469,26.4809,26.4391,26.4749,15600.0
2007-01-19 13:10:00,44.34,44.34,44.31,44.32,6300.0,26.4749,26.4749,26.457,26.463,6300.0
2007-01-19 13:15:00,44.32,44.37,44.32,44.34,17400.0,26.463,26.4928,26.463,26.4749,17400.0
2007-01-19 13:20:00,44.33,44.33,44.28,44.29,24000.0,26.469,26.469,26.4391,26.4451,24000.0
2007-01-19 13:25:00,44.3,44.38,44.3,44.38,6500.0,26.4511,26.4988,26.4511,26.4988,6500.0
2007-01-19 13:30:00,44.38,44.38,44.34,44.34,8700.0,26.4988,26.4988,26.4749,26.4749,8700.0
2007-01-19 13:35:00,44.34,44.37,44.33,44.36,37000.0,26.4749,26.4928,26.469,26.4869,37000.0
2007-01-19 13:40:00,44.36,44.4,44.36,44.4,13300.0,26.4869,26.5108,26.4869,26.5108,13300.0
2007-01-19 13:45:00,44.39,44.41,44.37,44.4,5500.0,26.5048,26.5167,26.4928,26.5108,5500.0
2007-01-19 13:50:00,44.4,44.48,44.4,44.46,24900.0,26.5108,26.5585,26.5108,26.5466,24900.0
2007-01-19 13:55:00,44.46,44.48,44.45,44.47,9500.0,26.5466,26.5585,26.5406,26.5526,9500.0
2007-01-19 14:00:00,44.48,44.49,44.46,44.49,7300.0,26.5585,26.5645,26.5466,26.5645,7300.0
2007-01-19 14:05:00,44.49,44.51,44.47,44.49,11100.0,26.5645,26.5764,26.5526,26.5645,11100.0
2007-01-19 14:10:00,44.49,44.51,44.48,44.49,11200.0,26.5645,26.5764,26.5585,26.5645,11200.0
2007-01-19 14:15:00,44.48,44.53,44.46,44.48,26400.0,26.5585,26.5884,26.5466,26.5585,26400.0
2007-01-19 14:20:00,44.47,44.48,44.41,44.46,38700.0,26.5526,26.5585,26.5167,26.5466,38700.0
2007-01-19 14:25:00,44.46,44.49,44.43,44.45,34100.0,26.5466,26.5645,26.5287,26.5406,34100.0
2007-01-19 14:30:00,44.46,44.48,44.44,44.46,22100.0,26.5466,26.5585,26.5346,26.5466,22100.0
2007-01-19 14:35:00,44.47,44.49,44.46,44.47,13600.0,26.5526,26.5645,26.5466,26.5526,13600.0
2007-01-19 14:40:00,44.46,44.49,44.44,44.48,23500.0,26.5466,26.5645,26.5346,26.5585,23500.0
2007-01-19 14:45:00,44.48,44.52,44.46,44.51,16100.0,26.5585,26.5824,26.5466,26.5764,16100.0
2007-01-19 14:50:00,44.5,44.55,44.48,44.49,24600.0,26.5705,26.6003,26.5585,26.5645,24600.0
2007-01-19 14:55:00,44.48,44.54,44.48,44.53,29000.0,26.5585,26.5944,26.5585,26.5884,29000.0
2007-01-19 15:00:00,44.52,44.55,44.51,44.54,18900.0,26.5824,26.6003,26.5764,26.5944,18900.0
2007-01-19 15:05:00,44.54,44.56,44.53,44.55,17600.0,26.5944,26.6063,26.5884,26.6003,17600.0
2007-01-19 15:10:00,44.55,44.56,44.53,44.54,13400.0,26.6003,26.6063,26.5884,26.5944,13400.0
2007-01-19 15:15:00,44.55,44.55,44.49,44.55,21500.0,26.6003,26.6003,26.5645,26.6003,21500.0
2007-01-19 15:20:00,44.55,44.62,44.53,44.6,41100.0,26.6003,26.6421,26.5884,26.6302,41100.0
2007-01-19 15:25:00,44.62,44.62,44.55,44.61,37300.0,26.6421,26.6421,26.6003,26.6361,37300.0
2007-01-19 15:30:00,44.59,44.65,44.57,44.63,53600.0,26.6242,26.66,26.6123,26.6481,53600.0
2007-01-19 15:35:00,44.61,44.62,44.57,44.58,18400.0,26.6361,26.6421,26.6123,26.6182,18400.0
2007-01-19 15:40:00,44.59,44.6,44.53,44.54,29000.0,26.6242,26.6302,26.5884,26.5944,29000.0
2007-01-19 15:45:00,44.54,44.54,44.46,44.48,27700.0,26.5944,26.5944,26.5466,26.5585,27700.0
2007-01-19 15:50:00,44.48,44.49,44.41,44.43,33300.0,26.5585,26.5645,26.5167,26.5287,33300.0
2007-01-19 15:55:00,44.42,44.48,44.39,44.42,89200.0,26.5227,26.5585,26.5048,26.5227,89200.0
2007-01-22 09:30:00,44.33,44.5,44.13,44.48,55700.0,26.469,26.5705,26.3495,26.5585,55700.0
2007-01-22 09:35:00,44.47,44.49,44.18,44.35,38800.0,26.5526,26.5645,26.3794,26.4809,38800.0
2007-01-22 09:40:00,44.34,44.35,44.15,44.33,23500.0,26.4749,26.4809,26.3615,26.469,23500.0
2007-01-22 09:45:00,44.32,44.34,44.25,44.29,18900.0,26.463,26.4749,26.4212,26.4451,18900.0
2007-01-22 09:50:00,44.28,44.28,44.1,44.12,36400.0,26.4391,26.4391,26.3316,26.3436,36400.0
2007-01-22 09:55:00,44.12,44.19,44.11,44.16,19900.0,26.3436,26.3854,26.3376,26.3675,19900.0
2007-01-22 10:00:00,44.16,44.16,44.06,44.09,37800.0,26.3675,26.3675,26.3077,26.3257,37800.0
2007-01-22 10:05:00,44.09,44.14,44.08,44.08,25400.0,26.3257,26.3555,26.3197,26.3197,25400.0
2007-01-22 10:10:00,44.1,44.13,44.08,44.12,37700.0,26.3316,26.3495,26.3197,26.3436,37700.0
2007-01-22 10:15:00,44.12,44.2,44.11,44.2,34300.0,26.3436,26.3913,26.3376,26.3913,34300.0
2007-01-22 10:20:00,44.18,44.2,44.1,44.12,29700.0,26.3794,26.3913,26.3316,26.3436,29700.0
2007-01-22 10:25:00,44.12,44.22,44.12,44.21,21600.0,26.3436,26.4033,26.3436,26.3973,21600.0
2007-01-22 10:30:00,44.2,44.23,44.14,44.21,25500.0,26.3913,26.4093,26.3555,26.3973,25500.0
2007-01-22 10:35:00,44.2,44.22,44.15,44.21,27900.0,26.3913,26.4033,26.3615,26.3973,27900.0
2007-01-22 10:40:00,44.21,44.21,44.13,44.15,20400.0,26.3973,26.3973,26.3495,26.3615,20400.0
2007-01-22 10:45:00,44.16,44.17,44.09,44.15,26400.0,26.3675,26.3734,26.3257,26.3615,26400.0
2007-01-22 10:50:00,44.14,44.2,44.14,44.2,19700.0,26.3555,26.3913,26.3555,26.3913,19700.0
2007-01-22 10:55:00,44.2,44.21,44.16,44.2,19000.0,26.3913,26.3973,26.3675,26.3913,19000.0
2007-01-22 11:00:00,44.2,44.2,44.14,44.16,18000.0,26.3913,26.3913,26.3555,26.3675,18000.0
2007-01-22 11:05:00,44.16,44.17,44.1,44.17,26900.0,26.3675,26.3734,26.3316,26.3734,26900.0
2007-01-22 11:10:00,44.17,44.2,44.11,44.19,30500.0,26.3734,26.3913,26.3376,26.3854,30500.0
2007-01-22 11:15:00,44.19,44.22,44.18,44.19,11900.0,26.3854,26.4033,26.3794,26.3854,11900.0
2007-01-22 11:20:00,44.17,44.2,44.14,44.17,10100.0,26.3734,26.3913,26.3555,26.3734,10100.0
2007-01-22 11:25:00,44.17,44.17,44.13,44.14,8300.0,26.3734,26.3734,26.3495,26.3555,8300.0
2007-01-22 11:30:00,44.14,44.17,44.13,44.16,20700.0,26.3555,26.3734,26.3495,26.3675,20700.0
2007-01-22 11:35:00,44.15,44.21,44.13,44.19,11400.0,26.3615,26.3973,26.3495,26.3854,11400.0
2007-01-22 11:40:00,44.19,44.23,44.08,44.14,16300.0,26.3854,26.4093,26.3197,26.3555,16300.0
2007-01-22 11:45:00,44.14,44.23,44.13,44.23,10100.0,26.3555,26.4093,26.3495,26.4093,10100.0
2007-01-22 11:50:00,44.24,44.25,44.19,44.24,9300.0,26.4152,26.4212,26.3854,26.4152,9300.0
2007-01-22 11:55:00,44.25,44.25,44.13,44.15,10200.0,26.4212,26.4212,26.3495,26.3615,10200.0
2007-01-22 12:00:00,44.16,44.18,44.13,44.17,7100.0,26.3675,26.3794,26.3495,26.3734,7100.0
2007-01-22 12:05:00,44.17,44.18,44.13,44.15,11700.0,26.3734,26.3794,26.3495,26.3615,11700.0
2007-01-22 12:10:00,44.14,44.16,44.12,44.12,22200.0,26.3555,26.3675,26.3436,26.3436,22200.0
2007-01-22 12:15:00,44.13,44.18,44.1,44.17,18700.0,26.3495,26.3794,26.3316,26.3734,18700.0
2007-01-22 12:20:00,44.17,44.17,44.13,44.15,11200.0,26.3734,26.3734,26.3495,26.3615,11200.0
2007-01-22 12:25:00,44.15,44.19,44.13,44.14,14100.0,26.3615,26.3854,26.3495,26.3555,14100.0
2007-01-22 12:30:00,44.14,44.17,44.11,44.17,12400.0,26.3555,26.3734,26.3376,26.3734,12400.0
2007-01-22 12:35:00,44.17,44.18,44.13,44.14,9600.0,26.3734,26.3794,26.3495,26.3555,9600.0
2007-01-22 12:40:00,44.13,44.18,44.13,44.15,13300.0,26.3495,26.3794,26.3495,26.3615,13300.0
2007-01-22 12:45:00,44.15,44.16,44.11,44.16,11500.0,26.3615,26.3675,26.3376,26.3675,11500.0
2007-01-22 12:50:00,44.14,44.15,44.11,44.12,10700.0,26.3555,26.3615,26.3376,26.3436,10700.0
2007-01-22 12:55:00,44.12,44.15,44.12,44.13,7700.0,26.3436,26.3615,26.3436,26.3495,7700.0
2007-01-22 13:00:00,44.13,44.18,44.13,44.18,13600.0,26.3495,26.3794,26.3495,26.3794,13600.0
2007-01-22 13:05:00,44.18,44.18,44.13,44.17,18800.0,26.3794,26.3794,26.3495,26.3734,18800.0
2007-01-22 13:10:00,44.17,44.2,44.16,44.17,11300.0,26.3734,26.3913,26.3675,26.3734,11300.0
2007-01-22 13:15:00,44.16,44.2,44.15,44.2,6700.0,26.3675,26.3913,26.3615,26.3913,6700.0
2007-01-22 13:20:00,44.2,44.2,44.15,44.15,14800.0,26.3913,26.3913,26.3615,26.3615,14800.0
2007-01-22 13:25:00,44.16,44.18,44.14,44.15,11800.0,26.3675,26.3794,26.3555,26.3615,11800.0
2007-01-22 13:30:00,44.15,44.18,44.14,44.15,10100.0,26.3615,26.3794,26.3555,26.3615,10100.0
2007-01-22 13:35:00,44.15,44.17,44.11,44.16,21500.0,26.3615,26.3734,26.3376,26.3675,21500.0
2007-01-22 13:40:00,44.16,44.16,44.12,44.13,3400.0,26.3675,26.3675,26.3436,26.3495,3400.0
2007-01-22 13:45:00,44.13,44.15,44.11,44.14,12100.0,26.3495,26.3615,26.3376,26.3555,12100.0
2007-01-22 13:50:00,44.15,44.16,44.13,44.15,6000.0,26.3615,26.3675,26.3495,26.3615,6000.0
2007-01-22 13:55:00,44.15,44.2,44.14,44.2,12700.0,26.3615,26.3913,26.3555,26.3913,12700.0
2007-01-22 14:00:00,44.19,44.24,44.19,44.23,7700.0,26.3854,26.4152,26.3854,26.4093,7700.0
2007-01-22 14:05:00,44.24,44.25,44.2,44.22,8300.0,26.4152,26.4212,26.3913,26.4033,8300.0
2007-01-22 14:10:00,44.22,44.22,44.15,44.15,14800.0,26.4033,26.4033,26.3615,26.3615,14800.0
2007-01-22 14:15:00,44.16,44.16,44.12,44.13,8000.0,26.3675,26.3675,26.3436,26.3495,8000.0
2007-01-22 14:20:00,44.14,44.19,44.13,44.18,16700.0,26.3555,26.3854,26.3495,26.3794,16700.0
2007-01-22 14:25:00,44.18,44.26,44.17,44.19,37900.0,26.3794,26.4272,26.3734,26.3854,37900.0
2007-01-22 14:30:00,44.18,44.19,44.16,44.17,11400.0,26.3794,26.3854,26.3675,26.3734,11400.0
2007-01-22 14:35:00,44.17,44.2,44.17,44.17,16100.0,26.3734,26.3913,26.3734,26.3734,16100.0
2007-01-22 14:40:00,44.17,44.24,44.16,44.23,19000.0,26.3734,26.4152,26.3675,26.4093,19000.0
2007-01-22 14:45:00,44.23,44.24,44.17,44.18,15900.0,26.4093,26.4152,26.3734,26.3794,15900.0
2007-01-22 14:50:00,44.18,44.18,44.16,44.17,14900.0,26.3794,26.3794,26.3675,26.3734,14900.0
2007-01-22 14:55:00,44.18,44.25,44.17,44.24,22800.0,26.3794,26.4212,26.3734,26.4152,22800.0
2007-01-22 15:00:00,44.25,44.25,44.17,44.23,38700.0,26.4212,26.4212,26.3734,26.4093,38700.0
2007-01-22 15:05:00,44.23,44.25,44.19,44.2,8800.0,26.4093,26.4212,26.3854,26.3913,8800.0
2007-01-22 15:10:00,44.2,44.27,44.19,44.2,23100.0,26.3913,26.4331,26.3854,26.3913,23100.0
2007-01-22 15:15:00,44.21,44.22,44.16,44.16,12600.0,26.3973,26.4033,26.3675,26.3675,12600.0
2007-01-22 15:20:00,44.16,44.17,44.13,44.14,27800.0,26.3675,26.3734,26.3495,26.3555,27800.0
2007-01-22 15:25:00,44.14,44.19,44.14,44.15,23500.0,26.3555,26.3854,26.3555,26.3615,23500.0
2007-01-22 15:30:00,44.15,44.21,44.15,44.16,30500.0,26.3615,26.3973,26.3615,26.3675,30500.0
2007-01-22 15:35:00,44.15,44.23,44.15,44.2,23600.0,26.3615,26.4093,26.3615,26.3913,23600.0
2007-01-22 15:40:00,44.2,44.21,44.15,44.16,20100.0,26.3913,26.3973,26.3615,26.3675,20100.0
2007-01-22 15:45:00,44.15,44.2,44.15,44.18,30000.0,26.3615,26.3913,26.3615,26.3794,30000.0
2007-01-22 15:50:00,44.18,44.19,44.14,44.15,39300.0,26.3794,26.3854,26.3555,26.3615,39300.0
2007-01-22 15:55:00,44.15,44.19,44.13,44.16,39400.0,26.3615,26.3854,26.3495,26.3675,39400.0
2007-01-23 09:30:00,44.28,44.38,44.2,44.24,45500.0,26.4391,26.4988,26.3913,26.4152,45500.0
2007-01-23 09:35:00,44.23,44.27,44.17,44.24,12300.0,26.4093,26.4331,26.3734,26.4152,12300.0
2007-01-23 09:40:00,44.24,44.32,44.21,44.21,15000.0,26.4152,26.463,26.3973,26.3973,15000.0
2007-01-23 09:45:00,44.2,44.3,44.18,44.26,32300.0,26.3913,26.4511,26.3794,26.4272,32300.0
2007-01-23 09:50:00,44.26,44.35,44.26,44.29,28200.0,26.4272,26.4809,26.4272,26.4451,28200.0
2007-01-23 09:55:00,44.29,44.35,44.24,44.31,25800.0,26.4451,26.4809,26.4152,26.457,25800.0
2007-01-23 10:00:00,44.32,44.32,44.25,44.26,28300.0,26.463,26.463,26.4212,26.4272,28300.0
2007-01-23 10:05:00,44.27,44.32,44.24,44.25,23100.0,26.4331,26.463,26.4152,26.4212,23100.0
2007-01-23 10:10:00,44.26,44.35,44.25,44.33,43400.0,26.4272,26.4809,26.4212,26.469,43400.0
2007-01-23 10:15:00,44.33,44.43,44.33,44.36,36400.0,26.469,26.5287,26.469,26.4869,36400.0
2007-01-23 10:20:00,44.37,44.4,44.33,44.34,37200.0,26.4928,26.5108,26.469,26.4749,37200.0
2007-01-23 10:25:00,44.35,44.35,44.3,44.33,9100.0,26.4809,26.4809,26.4511,26.469,9100.0
2007-01-23 10:30:00,44.32,44.35,44.29,44.35,14000.0,26.463,26.4809,26.4451,26.4809,14000.0
2007-01-23 10:35:00,44.35,44.38,44.32,44.33,19700.0,26.4809,26.4988,26.463,26.469,19700.0
2007-01-23 10:40:00,44.35,44.35,44.32,44.32,14300.0,26.4809,26.4809,26.463,26.463,14300.0
2007-01-23 10:45:00,44.33,44.35,44.27,44.28,22000.0,26.469,26.4809,26.4331,26.4391,22000.0
2007-01-23 10:50:00,44.28,44.37,44.28,44.35,30700.0,26.4391,26.4928,26.4391,26.4809,30700.0
2007-01-23 10:55:00,44.35,44.35,44.34,44.34,23500.0,26.4809,26.4809,26.4749,26.4749,23500.0
2007-01-23 11:00:00,44.35,44.35,44.33,44.34,25100.0,26.4809,26.4809,26.469,26.4749,25100.0
2007-01-23 11:05:00,44.33,44.35,44.33,44.35,16900.0,26.469,26.4809,26.469,26.4809,16900.0
2007-01-23 11:10:00,44.35,44.35,44.34,44.35,18500.0,26.4809,26.4809,26.4749,26.4809,18500.0
2007-01-23 11:15:00,44.35,44.45,44.34,44.43,25000.0,26.4809,26.5406,26.4749,26.5287,25000.0
2007-01-23 11:20:00,44.42,44.47,44.41,44.47,15800.0,26.5227,26.5526,26.5167,26.5526,15800.0
2007-01-23 11:25:00,44.47,44.5,44.47,44.48,13000.0,26.5526,26.5705,26.5526,26.5585,13000.0
2007-01-23 11:30:00,44.49,44.5,44.4,44.43,39700.0,26.5645,26.5705,26.5108,26.5287,39700.0
2007-01-23 11:35:00,44.42,44.43,44.41,44.43,5300.0,26.5227,26.5287,26.5167,26.5287,5300.0
2007-01-23 11:40:00,44.42,44.48,44.42,44.46,6500.0,26.5227,26.5585,26.5227,26.5466,6500.0
2007-01-23 11:45:00,44.47,44.47,44.41,44.41,12200.0,26.5526,26.5526,26.5167,26.5167,12200.0
2007-01-23 11:50:00,44.42,44.42,44.38,44.39,10300.0,26.5227,26.5227,26.4988,26.5048,10300.0
2007-01-23 11:55:00,44.38,44.47,44.36,44.44,18400.0,26.4988,26.5526,26.4869,26.5346,18400.0
2007-01-23 12:00:00,44.44,44.45,44.42,44.45,10400.0,26.5346,26.5406,26.5227,26.5406,10400.0
2007-01-23 12:05:00,44.44,44.44,44.4,44.44,18900.0,26.5346,26.5346,26.5108,26.5346,18900.0
2007-01-23 12:10:00,44.43,44.44,44.42,44.43,10500.0,26.5287,26.5346,26.5227,26.5287,10500.0
2007-01-23 12:15:00,44.44,44.45,44.43,44.44,8100.0,26.5346,26.5406,26.5287,26.5346,8100.0
2007-01-23 12:20:00,44.44,44.45,44.42,44.43,16900.0,26.5346,26.5406,26.5227,26.5287,16900.0
2007-01-23 12:25:00,44.42,44.42,44.39,44.42,14300.0,26.5227,26.5227,26.5048,26.5227,14300.0
2007-01-23 12:30:00,44.42,44.5,44.42,44.48,16700.0,26.5227,26.5705,26.5227,26.5585,16700.0
2007-01-23 12:35:00,44.48,44.48,44.46,44.46,7200.0,26.5585,26.5585,26.5466,26.5466,7200.0
2007-01-23 12:40:00,44.46,44.5,44.45,44.5,10100.0,26.5466,26.5705,26.5406,26.5705,10100.0
2007-01-23 12:45:00,44.5,44.55,44.49,44.53,41200.0,26.5705,26.6003,26.5645,26.5884,41200.0
2007-01-23 12:50:00,44.5,44.58,44.49,44.58,29000.0,26.5705,26.6182,26.5645,26.6182,29000.0
2007-01-23 12:55:00,44.58,44.6,44.55,44.59,18700.0,26.6182,26.6302,26.6003,26.6242,18700.0
2007-01-23 13:00:00,44.6,44.64,44.6,44.62,11400.0,26.6302,26.6541,26.6302,26.6421,11400.0
2007-01-23 13:05:00,44.63,44.66,44.59,44.59,22700.0,26.6481,26.666,26.6242,26.6242,22700.0
2007-01-23 13:10:00,44.6,44.64,44.59,44.61,20200.0,26.6302,26.6541,26.6242,26.6361,20200.0
2007-01-23 13:15:00,44.6,44.61,44.57,44.58,8200.0,26.6302,26.6361,26.6123,26.6182,8200.0
2007-01-23 13:20:00,44.58,44.61,44.58,44.61,14100.0,26.6182,26.6361,26.6182,26.6361,14100.0
2007-01-23 13:25:00,44.61,44.62,44.56,44.58,27200.0,26.6361,26.6421,26.6063,26.6182,27200.0
2007-01-23 13:30:00,44.59,44.6,44.57,44.57,9500.0,26.6242,26.6302,26.6123,26.6123,9500.0
2007-01-23 13:35:00,44.57,44.57,44.5,44.51,12500.0,26.6123,26.6123,26.5705,26.5764,12500.0
2007-01-23 13:40:00,44.51,44.58,44.51,44.55,15700.0,26.5764,26.6182,26.5764,26.6003,15700.0
2007-01-23 13:45:00,44.55,44.59,44.55,44.56,9500.0,26.6003,26.6242,26.6003,26.6063,9500.0
2007-01-23 13:50:00,44.58,44.61,44.52,44.6,16000.0,26.6182,26.6361,26.5824,26.6302,16000.0
2007-01-23 13:55:00,44.6,44.62,44.59,44.59,18800.0,26.6302,26.6421,26.6242,26.6242,18800.0
2007-01-23 14:00:00,44.59,44.6,44.55,44.58,17700.0,26.6242,26.6302,26.6003,26.6182,17700.0
2007-01-23 14:05:00,44.57,44.58,44.52,44.56,21100.0,26.6123,26.6182,26.5824,26.6063,21100.0
2007-01-23 14:10:00,44.56,44.57,44.48,44.48,16600.0,26.6063,26.6123,26.5585,26.5585,16600.0
2007-01-23 14:15:00,44.49,44.51,44.46,44.49,25900.0,26.5645,26.5764,26.5466,26.5645,25900.0
2007-01-23 14:20:00,44.5,44.5,44.47,44.47,27400.0,26.5705,26.5705,26.5526,26.5526,27400.0
2007-01-23 14:25:00,44.47,44.48,44.44,44.44,29400.0,26.5526,26.5585,26.5346,26.5346,29400.0
2007-01-23 14:30:00,44.45,44.47,44.39,44.42,55300.0,26.5406,26.5526,26.5048,26.5227,55300.0
2007-01-23 14:35:00,44.42,44.52,44.41,44.49,32700.0,26.5227,26.5824,26.5167,26.5645,32700.0
2007-01-23 14:40:00,44.49,44.51,44.38,44.38,28900.0,26.5645,26.5764,26.4988,26.4988,28900.0
2007-01-23 14:45:00,44.39,44.43,44.36,44.42,21800.0,26.5048,26.5287,26.4869,26.5227,21800.0
2007-01-23 14:50:00,44.42,44.44,44.35,44.35,24600.0,26.5227,26.5346,26.4809,26.4809,24600.0
2007-01-23 14:55:00,44.35,44.43,44.35,44.41,38500.0,26.4809,26.5287,26.4809,26.5167,38500.0
2007-01-23 15:00:00,44.4,44.47,44.39,44.43,24000.0,26.5108,26.5526,26.5048,26.5287,24000.0
2007-01-23 15:05:00,44.43,44.45,44.43,44.43,14400.0,26.5287,26.5406,26.5287,26.5287,14400.0
2007-01-23 15:10:00,44.44,44.54,44.44,44.5,52100.0,26.5346,26.5944,26.5346,26.5705,52100.0
2007-01-23 15:15:00,44.5,44.54,44.5,44.54,18300.0,26.5705,26.5944,26.5705,26.5944,18300.0
2007-01-23 15:20:00,44.54,44.55,44.49,44.52,19800.0,26.5944,26.6003,26.5645,26.5824,19800.0
2007-01-23 15:25:00,44.52,44.54,44.49,44.52,26200.0,26.5824,26.5944,26.5645,26.5824,26200.0
2007-01-23 15:30:00,44.51,44.54,44.45,44.48,45100.0,26.5764,26.5944,26.5406,26.5585,45100.0
2007-01-23 15:35:00,44.49,44.51,44.46,44.49,14200.0,26.5645,26.5764,26.5466,26.5645,14200.0
2007-01-23 15:40:00,44.5,44.55,44.47,44.48,37800.0,26.5705,26.6003,26.5526,26.5585,37800.0
2007-01-23 15:45:00,44.49,44.57,44.47,44.51,42000.0,26.5645,26.6123,26.5526,26.5764,42000.0
2007-01-23 15:50:00,44.53,44.54,44.3,44.4,73900.0,26.5884,26.5944,26.4511,26.5108,73900.0
2007-01-23 15:55:00,44.39,44.47,44.34,44.46,184600.0,26.5048,26.5526,26.4749,26.5466,184600.0
2007-01-24 09:30:00,44.72,44.76,44.58,44.62,61400.0,26.7018,26.7257,26.6182,26.6421,61400.0
2007-01-24 09:35:00,44.6,44.64,44.53,44.6,7400.0,26.6302,26.6541,26.5884,26.6302,7400.0
2007-01-24 09:40:00,44.55,44.66,44.51,44.62,14900.0,26.6003,26.666,26.5764,26.6421,14900.0
2007-01-24 09:45:00,44.61,44.64,44.56,44.59,24800.0,26.6361,26.6541,26.6063,26.6242,24800.0
2007-01-24 09:50:00,44.6,44.6,44.43,44.45,27200.0,26.6302,26.6302,26.5287,26.5406,27200.0
2007-01-24 09:55:00,44.45,44.54,44.4,44.54,28000.0,26.5406,26.5944,26.5108,26.5944,28000.0
2007-01-24 10:00:00,44.57,44.58,44.44,44.5,34600.0,26.6123,26.6182,26.5346,26.5705,34600.0
2007-01-24 10:05:00,44.49,44.6,44.47,44.58,31400.0,26.5645,26.6302,26.5526,26.6182,31400.0
2007-01-24 10:10:00,44.58,44.61,44.54,44.6,14800.0,26.6182,26.6361,26.5944,26.6302,14800.0
2007-01-24 10:15:00,44.6,44.65,44.57,44.59,23100.0,26.6302,26.66,26.6123,26.6242,23100.0
2007-01-24 10:20:00,44.59,44.62,44.54,44.57,29500.0,26.6242,26.6421,26.5944,26.6123,29500.0
2007-01-24 10:25:00,44.56,44.57,44.51,44.55,57200.0,26.6063,26.6123,26.5764,26.6003,57200.0
2007-01-24 10:30:00,44.55,44.63,44.55,44.6,62800.0,26.6003,26.6481,26.6003,26.6302,62800.0
2007-01-24 10:35:00,44.61,44.63,44.57,44.63,40700.0,26.6361,26.6481,26.6123,26.6481,40700.0
2007-01-24 10:40:00,44.64,44.68,44.62,44.62,23900.0,26.6541,26.6779,26.6421,26.6421,23900.0
2007-01-24 10:45:00,44.63,44.67,44.58,44.58,50900.0,26.6481,26.672,26.6182,26.6182,50900.0
2007-01-24 10:50:00,44.58,44.67,44.55,44.67,34000.0,26.6182,26.672,26.6003,26.672,34000.0
2007-01-24 10:55:00,44.67,44.7,44.64,44.69,18100.0,26.672,26.6899,26.6541,26.6839,18100.0
2007-01-24 11:00:00,44.69,44.79,44.66,44.79,20000.0,26.6839,26.7436,26.666,26.7436,20000.0
2007-01-24 11:05:00,44.79,44.84,44.77,44.8,32800.0,26.7436,26.7735,26.7317,26.7496,32800.0
2007-01-24 11:10:00,44.81,44.81,44.75,44.77,18800.0,26.7556,26.7556,26.7197,26.7317,18800.0
2007-01-24 11:15:00,44.76,44.79,44.74,44.74,12500.0,26.7257,26.7436,26.7138,26.7138,12500.0
2007-01-24 11:20:00,44.73,44.73,44.58,44.58,28600.0,26.7078,26.7078,26.6182,26.6182,28600.0
2007-01-24 11:25:00,44.58,44.61,44.57,44.58,31800.0,26.6182,26.6361,26.6123,26.6182,31800.0
2007-01-24 11:30:00,44.58,44.62,44.57,44.59,27600.0,26.6182,26.6421,26.6123,26.6242,27600.0
2007-01-24 11:35:00,44.59,44.59,44.51,44.55,48200.0,26.6242,26.6242,26.5764,26.6003,48200.0
2007-01-24 11:40:00,44.54,44.58,44.53,44.53,13900.0,26.5944,26.6182,26.5884,26.5884,13900.0
2007-01-24 11:45:00,44.53,44.54,44.45,44.46,31500.0,26.5884,26.5944,26.5406,26.5466,31500.0
2007-01-24 11:50:00,44.46,44.51,44.43,44.5,42100.0,26.5466,26.5764,26.5287,26.5705,42100.0
2007-01-24 11:55:00,44.51,44.52,44.48,44.48,46100.0,26.5764,26.5824,26.5585,26.5585,46100.0
2007-01-24 12:00:00,44.49,44.53,44.49,44.5,27200.0,26.5645,26.5884,26.5645,26.5705,27200.0
2007-01-24 12:05:00,44.5,44.54,44.5,44.53,27200.0,26.5705,26.5944,26.5705,26.5884,27200.0
2007-01-24 12:10:00,44.52,44.53,44.5,44.5,34900.0,26.5824,26.5884,26.5705,26.5705,34900.0
2007-01-24 12:15:00,44.5,44.51,44.47,44.48,13900.0,26.5705,26.5764,26.5526,26.5585,13900.0
2007-01-24 12:20:00,44.48,44.51,44.47,44.49,10000.0,26.5585,26.5764,26.5526,26.5645,10000.0
2007-01-24 12:25:00,44.5,44.52,44.48,44.5,17600.0,26.5705,26.5824,26.5585,26.5705,17600.0
2007-01-24 12:30:00,44.5,44.57,44.5,44.56,21400.0,26.5705,26.6123,26.5705,26.6063,21400.0
2007-01-24 12:35:00,44.57,44.6,44.5,44.54,57300.0,26.6123,26.6302,26.5705,26.5944,57300.0
2007-01-24 12:40:00,44.52,44.6,44.5,44.58,27100.0,26.5824,26.6302,26.5705,26.6182,27100.0
2007-01-24 12:45:00,44.59,44.6,44.52,44.54,19600.0,26.6242,26.6302,26.5824,26.5944,19600.0
2007-01-24 12:50:00,44.55,44.6,44.53,44.58,13300.0,26.6003,26.6302,26.5884,26.6182,13300.0
2007-01-24 12:55:00,44.58,44.59,44.55,44.59,11000.0,26.6182,26.6242,26.6003,26.6242,11000.0
2007-01-24 13:00:00,44.6,44.6,44.52,44.54,20900.0,26.6302,26.6302,26.5824,26.5944,20900.0
2007-01-24 13:05:00,44.53,44.54,44.47,44.49,12400.0,26.5884,26.5944,26.5526,26.5645,12400.0
2007-01-24 13:10:00,44.48,44.51,44.46,44.49,17000.0,26.5585,26.5764,26.5466,26.5645,17000.0
2007-01-24 13:15:00,44.49,44.54,44.49,44.51,24200.0,26.5645,26.5944,26.5645,26.5764,24200.0
2007-01-24 13:20:00,44.5,44.54,44.47,44.48,20300.0,26.5705,26.5944,26.5526,26.5585,20300.0
2007-01-24 13:25:00,44.47,44.47,44.43,44.46,15900.0,26.5526,26.5526,26.5287,26.5466,15900.0
2007-01-24 13:30:00,44.46,44.47,44.42,44.47,13600.0,26.5466,26.5526,26.5227,26.5526,13600.0
2007-01-24 13:35:00,44.46,44.48,44.45,44.48,12200.0,26.5466,26.5585,26.5406,26.5585,12200.0
2007-01-24 13:40:00,44.48,44.51,44.47,44.47,26900.0,26.5585,26.5764,26.5526,26.5526,26900.0
2007-01-24 13:45:00,44.48,44.52,44.47,44.49,11300.0,26.5585,26.5824,26.5526,26.5645,11300.0
2007-01-24 13:50:00,44.48,44.5,44.47,44.48,8400.0,26.5585,26.5705,26.5526,26.5585,8400.0
2007-01-24 13:55:00,44.5,44.56,44.47,44.48,45800.0,26.5705,26.6063,26.5526,26.5585,45800.0
2007-01-24 14:00:00,44.49,44.53,44.47,44.5,25900.0,26.5645,26.5884,26.5526,26.5705,25900.0
2007-01-24 14:05:00,44.5,44.52,44.47,44.48,11500.0,26.5705,26.5824,26.5526,26.5585,11500.0
2007-01-24 14:10:00,44.48,44.52,44.48,44.49,6800.0,26.5585,26.5824,26.5585,26.5645,6800.0
2007-01-24 14:15:00,44.49,44.51,44.47,44.48,14300.0,26.5645,26.5764,26.5526,26.5585,14300.0
2007-01-24 14:20:00,44.48,44.53,44.47,44.5,19400.0,26.5585,26.5884,26.5526,26.5705,19400.0
2007-01-24 14:25:00,44.5,44.51,44.47,44.5,17400.0,26.5705,26.5764,26.5526,26.5705,17400.0
2007-01-24 14:30:00,44.51,44.53,44.48,44.52,26100.0,26.5764,26.5884,26.5585,26.5824,26100.0
2007-01-24 14:35:00,44.52,44.55,44.48,44.55,36000.0,26.5824,26.6003,26.5585,26.6003,36000.0
2007-01-24 14:40:00,44.55,44.57,44.47,44.5,48100.0,26.6003,26.6123,26.5526,26.5705,48100.0
2007-01-24 14:45:00,44.52,44.55,44.51,44.53,30100.0,26.5824,26.6003,26.5764,26.5884,30100.0
2007-01-24 14:50:00,44.53,44.58,44.52,44.55,24300.0,26.5884,26.6182,26.5824,26.6003,24300.0
2007-01-24 14:55:00,44.55,44.56,44.51,44.52,23000.0,26.6003,26.6063,26.5764,26.5824,23000.0
2007-01-24 15:00:00,44.53,44.6,44.53,44.56,25000.0,26.5884,26.6302,26.5884,26.6063,25000.0
2007-01-24 15:05:00,44.55,44.6,44.54,44.56,33200.0,26.6003,26.6302,26.5944,26.6063,33200.0
2007-01-24 15:10:00,44.56,44.56,44.52,44.55,28600.0,26.6063,26.6063,26.5824,26.6003,28600.0
2007-01-24 15:15:00,44.54,44.54,44.48,44.5,24500.0,26.5944,26.5944,26.5585,26.5705,24500.0
2007-01-24 15:20:00,44.51,44.54,44.51,44.53,16200.0,26.5764,26.5944,26.5764,26.5884,16200.0
2007-01-24 15:25:00,44.52,44.56,44.51,44.55,24000.0,26.5824,26.6063,26.5764,26.6003,24000.0
2007-01-24 15:30:00,44.54,44.58,44.45,44.48,76600.0,26.5944,26.6182,26.5406,26.5585,76600.0
2007-01-24 15:35:00,44.47,44.54,44.47,44.53,37400.0,26.5526,26.5944,26.5526,26.5884,37400.0
2007-01-24 15:40:00,44.52,44.55,44.49,44.51,18000.0,26.5824,26.6003,26.5645,26.5764,18000.0
2007-01-24 15:45:00,44.5,44.54,44.49,44.54,23400.0,26.5705,26.5944,26.5645,26.5944,23400.0
2007-01-24 15:50:00,44.53,44.54,44.49,44.53,23100.0,26.5884,26.5944,26.5645,26.5884,23100.0
2007-01-24 15:55:00,44.52,44.57,44.51,44.54,49000.0,26.5824,26.6123,26.5764,26.5944,49000.0
2007-01-25 09:30:00,44.46,44.65,44.38,44.64,53400.0,26.5466,26.66,26.4988,26.6541,53400.0
2007-01-25 09:35:00,44.63,44.66,44.5,44.54,54800.0,26.6481,26.666,26.5705,26.5944,54800.0
2007-01-25 09:40:00,44.54,44.56,44.41,44.42,59900.0,26.5944,26.6063,26.5167,26.5227,59900.0
2007-01-25 09:45:00,44.43,44.56,44.42,44.56,25000.0,26.5287,26.6063,26.5227,26.6063,25000.0
2007-01-25 09:50:00,44.55,44.57,44.4,44.49,28900.0,26.6003,26.6123,26.5108,26.5645,28900.0
2007-01-25 09:55:00,44.49,44.57,44.49,44.53,53700.0,26.5645,26.6123,26.5645,26.5884,53700.0
2007-01-25 10:00:00,44.55,44.58,44.45,44.57,39300.0,26.6003,26.6182,26.5406,26.6123,39300.0
2007-01-25 10:05:00,44.57,44.6,44.53,44.56,60000.0,26.6123,26.6302,26.5884,26.6063,60000.0
2007-01-25 10:10:00,44.56,44.59,44.54,44.55,91600.0,26.6063,26.6242,26.5944,26.6003,91600.0
2007-01-25 10:15:00,44.54,44.55,44.45,44.55,72600.0,26.5944,26.6003,26.5406,26.6003,72600.0
2007-01-25 10:20:00,44.56,44.56,44.48,44.49,51900.0,26.6063,26.6063,26.5585,26.5645,51900.0
2007-01-25 10:25:00,44.49,44.55,44.48,44.55,25000.0,26.5645,26.6003,26.5585,26.6003,25000.0
2007-01-25 10:30:00,44.56,44.56,44.48,44.49,22000.0,26.6063,26.6063,26.5585,26.5645,22000.0
2007-01-25 10:35:00,44.48,44.48,44.39,44.43,35400.0,26.5585,26.5585,26.5048,26.5287,35400.0
2007-01-25 10:40:00,44.42,44.42,44.36,44.38,29700.0,26.5227,26.5227,26.4869,26.4988,29700.0
2007-01-25 10:45:00,44.38,44.43,44.33,44.4,41400.0,26.4988,26.5287,26.469,26.5108,41400.0
2007-01-25 10:50:00,44.4,44.41,44.39,44.4,29300.0,26.5108,26.5167,26.5048,26.5108,29300.0
2007-01-25 10:55:00,44.4,44.45,44.37,44.45,49800.0,26.5108,26.5406,26.4928,26.5406,49800.0
2007-01-25 11:00:00,44.45,44.45,44.42,44.44,16000.0,26.5406,26.5406,26.5227,26.5346,16000.0
2007-01-25 11:05:00,44.45,44.45,44.42,44.43,9000.0,26.5406,26.5406,26.5227,26.5287,9000.0
2007-01-25 11:10:00,44.42,44.44,44.41,44.43,106500.0,26.5227,26.5346,26.5167,26.5287,106500.0
2007-01-25 11:15:00,44.44,44.49,44.4,44.4,24000.0,26.5346,26.5645,26.5108,26.5108,24000.0
2007-01-25 11:20:00,44.42,44.44,44.4,44.42,6000.0,26.5227,26.5346,26.5108,26.5227,6000.0
2007-01-25 11:25:00,44.42,44.48,44.4,44.47,26100.0,26.5227,26.5585,26.5108,26.5526,26100.0
2007-01-25 11:30:00,44.48,44.5,44.46,44.47,24200.0,26.5585,26.5705,26.5466,26.5526,24200.0
2007-01-25 11:35:00,44.46,44.48,44.42,44.45,8900.0,26.5466,26.5585,26.5227,26.5406,8900.0
2007-01-25 11:40:00,44.46,44.52,44.46,44.49,12200.0,26.5466,26.5824,26.5466,26.5645,12200.0
2007-01-25 11:45:00,44.5,44.51,44.46,44.47,8900.0,26.5705,26.5764,26.5466,26.5526,8900.0
2007-01-25 11:50:00,44.47,44.51,44.46,44.48,14900.0,26.5526,26.5764,26.5466,26.5585,14900.0
2007-01-25 11:55:00,44.48,44.5,44.4,44.41,74200.0,26.5585,26.5705,26.5108,26.5167,74200.0
2007-01-25 12:00:00,44.42,44.44,44.41,44.44,10400.0,26.5227,26.5346,26.5167,26.5346,10400.0
2007-01-25 12:05:00,44.44,44.44,44.4,44.41,19000.0,26.5346,26.5346,26.5108,26.5167,19000.0
2007-01-25 12:10:00,44.41,44.41,44.39,44.4,50800.0,26.5167,26.5167,26.5048,26.5108,50800.0
2007-01-25 12:15:00,44.41,44.44,44.39,44.44,9900.0,26.5167,26.5346,26.5048,26.5346,9900.0
2007-01-25 12:20:00,44.44,44.45,44.43,44.44,15500.0,26.5346,26.5406,26.5287,26.5346,15500.0
2007-01-25 12:25:00,44.44,44.44,44.4,44.4,13600.0,26.5346,26.5346,26.5108,26.5108,13600.0
2007-01-25 12:30:00,44.4,44.41,44.4,44.4,14300.0,26.5108,26.5167,26.5108,26.5108,14300.0
2007-01-25 12:35:00,44.41,44.43,44.4,44.43,15400.0,26.5167,26.5287,26.5108,26.5287,15400.0
2007-01-25 12:40:00,44.44,44.5,44.43,44.47,8200.0,26.5346,26.5705,26.5287,26.5526,8200.0
2007-01-25 12:45:00,44.46,44.5,44.44,44.48,45500.0,26.5466,26.5705,26.5346,26.5585,45500.0
2007-01-25 12:50:00,44.47,44.52,44.45,44.52,31400.0,26.5526,26.5824,26.5406,26.5824,31400.0
2007-01-25 12:55:00,44.5,44.52,44.49,44.5,25000.0,26.5705,26.5824,26.5645,26.5705,25000.0
2007-01-25 13:00:00,44.5,44.51,44.44,44.45,123100.0,26.5705,26.5764,26.5346,26.5406,123100.0
2007-01-25 13:05:00,44.45,44.46,44.42,44.43,10500.0,26.5406,26.5466,26.5227,26.5287,10500.0
2007-01-25 13:10:00,44.42,44.44,44.42,44.43,16100.0,26.5227,26.5346,26.5227,26.5287,16100.0
2007-01-25 13:15:00,44.43,44.49,44.42,44.49,19000.0,26.5287,26.5645,26.5227,26.5645,19000.0
2007-01-25 13:20:00,44.46,44.5,44.46,44.5,12500.0,26.5466,26.5705,26.5466,26.5705,12500.0
2007-01-25 13:25:00,44.49,44.51,44.48,44.49,12000.0,26.5645,26.5764,26.5585,26.5645,12000.0
2007-01-25 13:30:00,44.48,44.49,44.46,44.49,24600.0,26.5585,26.5645,26.5466,26.5645,24600.0
2007-01-25 13:35:00,44.48,44.49,44.38,44.39,22400.0,26.5585,26.5645,26.4988,26.5048,22400.0
2007-01-25 13:40:00,44.39,44.44,44.39,44.42,27200.0,26.5048,26.5346,26.5048,26.5227,27200.0
2007-01-25 13:45:00,44.41,44.43,44.37,44.43,35900.0,26.5167,26.5287,26.4928,26.5287,35900.0
2007-01-25 13:50:00,44.44,44.44,44.37,44.4,27100.0,26.5346,26.5346,26.4928,26.5108,27100.0
2007-01-25 13:55:00,44.4,44.4,44.3,44.33,37900.0,26.5108,26.5108,26.4511,26.469,37900.0
2007-01-25 14:00:00,44.32,44.37,44.3,44.32,52900.0,26.463,26.4928,26.4511,26.463,52900.0
2007-01-25 14:05:00,44.31,44.35,44.3,44.34,17000.0,26.457,26.4809,26.4511,26.4749,17000.0
2007-01-25 14:10:00,44.35,44.35,44.31,44.32,14400.0,26.4809,26.4809,26.457,26.463,14400.0
2007-01-25 14:15:00,44.33,44.33,44.25,44.25,23000.0,26.469,26.469,26.4212,26.4212,23000.0
2007-01-25 14:20:00,44.26,44.26,44.2,44.2,24300.0,26.4272,26.4272,26.3913,26.3913,24300.0
2007-01-25 14:25:00,44.2,44.21,44.11,44.17,32500.0,26.3913,26.3973,26.3376,26.3734,32500.0
2007-01-25 14:30:00,44.17,44.19,44.14,44.15,12000.0,26.3734,26.3854,26.3555,26.3615,12000.0
2007-01-25 14:35:00,44.16,44.21,44.16,44.2,12300.0,26.3675,26.3973,26.3675,26.3913,12300.0
2007-01-25 14:40:00,44.2,44.21,44.14,44.14,12500.0,26.3913,26.3973,26.3555,26.3555,12500.0
2007-01-25 14:45:00,44.15,44.2,44.14,44.16,22200.0,26.3615,26.3913,26.3555,26.3675,22200.0
2007-01-25 14:50:00,44.17,44.22,44.17,44.19,13200.0,26.3734,26.4033,26.3734,26.3854,13200.0
2007-01-25 14:55:00,44.2,44.21,44.18,44.21,12400.0,26.3913,26.3973,26.3794,26.3973,12400.0
2007-01-25 15:00:00,44.21,44.21,44.11,44.12,21000.0,26.3973,26.3973,26.3376,26.3436,21000.0
2007-01-25 15:05:00,44.12,44.13,44.02,44.04,32100.0,26.3436,26.3495,26.2839,26.2958,32100.0
2007-01-25 15:10:00,44.04,44.15,44.04,44.12,29200.0,26.2958,26.3615,26.2958,26.3436,29200.0
2007-01-25 15:15:00,44.13,44.16,44.09,44.09,15200.0,26.3495,26.3675,26.3257,26.3257,15200.0
2007-01-25 15:20:00,44.1,44.11,44.03,44.03,33500.0,26.3316,26.3376,26.2898,26.2898,33500.0
2007-01-25 15:25:00,44.03,44.07,44.03,44.06,22500.0,26.2898,26.3137,26.2898,26.3077,22500.0
2007-01-25 15:30:00,44.07,44.07,44.02,44.03,55000.0,26.3137,26.3137,26.2839,26.2898,55000.0
2007-01-25 15:35:00,44.02,44.04,44.0,44.02,65200.0,26.2839,26.2958,26.2719,26.2839,65200.0
2007-01-25 15:40:00,44.03,44.05,44.0,44.01,56300.0,26.2898,26.3018,26.2719,26.2779,56300.0
2007-01-25 15:45:00,44.01,44.03,44.0,44.02,54200.0,26.2779,26.2898,26.2719,26.2839,54200.0
2007-01-25 15:50:00,44.02,44.08,44.01,44.06,78400.0,26.2839,26.3197,26.2779,26.3077,78400.0
2007-01-25 15:55:00,44.06,44.07,44.01,44.03,58400.0,26.3077,26.3137,26.2779,26.2898,58400.0
2007-01-26 09:30:00,44.02,44.15,44.02,44.05,46800.0,26.2839,26.3615,26.2839,26.3018,46800.0
2007-01-26 09:35:00,44.05,44.06,43.83,43.9,28600.0,26.3018,26.3077,26.1704,26.2122,28600.0
2007-01-26 09:40:00,43.89,43.91,43.75,43.82,18500.0,26.2062,26.2182,26.1227,26.1644,18500.0
2007-01-26 09:45:00,43.84,43.84,43.69,43.77,26700.0,26.1764,26.1764,26.0868,26.1346,26700.0
2007-01-26 09:50:00,43.77,43.87,43.75,43.86,22800.0,26.1346,26.1943,26.1227,26.1883,22800.0
2007-01-26 09:55:00,43.87,43.91,43.84,43.89,23300.0,26.1943,26.2182,26.1764,26.2062,23300.0
2007-01-26 10:00:00,43.9,43.95,43.8,43.81,39500.0,26.2122,26.2421,26.1525,26.1585,39500.0
2007-01-26 10:05:00,43.79,43.87,43.75,43.83,39900.0,26.1465,26.1943,26.1227,26.1704,39900.0
2007-01-26 10:10:00,43.83,43.86,43.79,43.83,27200.0,26.1704,26.1883,26.1465,26.1704,27200.0
2007-01-26 10:15:00,43.83,43.88,43.81,43.82,20000.0,26.1704,26.2003,26.1585,26.1644,20000.0
2007-01-26 10:20:00,43.79,43.88,43.79,43.86,20800.0,26.1465,26.2003,26.1465,26.1883,20800.0
2007-01-26 10:25:00,43.85,43.89,43.83,43.85,18000.0,26.1824,26.2062,26.1704,26.1824,18000.0
2007-01-26 10:30:00,43.85,43.95,43.85,43.95,29100.0,26.1824,26.2421,26.1824,26.2421,29100.0
2007-01-26 10:35:00,43.95,44.05,43.91,44.01,40100.0,26.2421,26.3018,26.2182,26.2779,40100.0
2007-01-26 10:40:00,44.0,44.04,43.97,44.03,34800.0,26.2719,26.2958,26.254,26.2898,34800.0
2007-01-26 10:45:00,44.02,44.09,44.01,44.05,24500.0,26.2839,26.3257,26.2779,26.3018,24500.0
2007-01-26 10:50:00,44.05,44.09,44.0,44.02,27100.0,26.3018,26.3257,26.2719,26.2839,27100.0
2007-01-26 10:55:00,44.03,44.04,44.0,44.0,29500.0,26.2898,26.2958,26.2719,26.2719,29500.0
2007-01-26 11:00:00,44.0,44.03,43.98,44.03,44800.0,26.2719,26.2898,26.26,26.2898,44800.0
2007-01-26 11:05:00,44.03,44.04,43.96,43.98,43600.0,26.2898,26.2958,26.248,26.26,43600.0
2007-01-26 11:10:00,43.99,44.01,43.95,43.99,35600.0,26.266,26.2779,26.2421,26.266,35600.0
2007-01-26 11:15:00,44.0,44.05,43.97,44.04,47300.0,26.2719,26.3018,26.254,26.2958,47300.0
2007-01-26 11:20:00,44.03,44.03,43.99,44.01,34300.0,26.2898,26.2898,26.266,26.2779,34300.0
2007-01-26 11:25:00,44.0,44.02,43.97,43.99,33900.0,26.2719,26.2839,26.254,26.266,33900.0
2007-01-26 11:30:00,44.0,44.02,43.98,44.02,31200.0,26.2719,26.2839,26.26,26.2839,31200.0
2007-01-26 11:35:00,44.02,44.02,43.97,43.98,19900.0,26.2839,26.2839,26.254,26.26,19900.0
2007-01-26 11:40:00,43.97,43.97,43.92,43.96,16600.0,26.254,26.254,26.2242,26.248,16600.0
2007-01-26 11:45:00,43.96,44.01,43.93,43.93,34400.0,26.248,26.2779,26.2301,26.2301,34400.0
2007-01-26 11:50:00,43.92,43.95,43.91,43.92,17500.0,26.2242,26.2421,26.2182,26.2242,17500.0
2007-01-26 11:55:00,43.92,43.98,43.92,43.98,17300.0,26.2242,26.26,26.2242,26.26,17300.0
2007-01-26 12:00:00,44.0,44.02,43.99,43.99,21100.0,26.2719,26.2839,26.266,26.266,21100.0
2007-01-26 12:05:00,44.01,44.01,43.98,43.98,18600.0,26.2779,26.2779,26.26,26.26,18600.0
2007-01-26 12:10:00,44.0,44.0,43.95,43.97,13400.0,26.2719,26.2719,26.2421,26.254,13400.0
2007-01-26 12:15:00,43.97,44.05,43.97,44.01,24300.0,26.254,26.3018,26.254,26.2779,24300.0
2007-01-26 12:20:00,44.01,44.02,43.95,43.95,23600.0,26.2779,26.2839,26.2421,26.2421,23600.0
2007-01-26 12:25:00,43.96,43.99,43.95,43.96,16100.0,26.248,26.266,26.2421,26.248,16100.0
2007-01-26 12:30:00,43.97,43.98,43.96,43.98,9400.0,26.254,26.26,26.248,26.26,9400.0
2007-01-26 12:35:00,43.98,43.98,43.95,43.97,27500.0,26.26,26.26,26.2421,26.254,27500.0
2007-01-26 12:40:00,43.98,43.98,43.93,43.96,27800.0,26.26,26.26,26.2301,26.248,27800.0
2007-01-26 12:45:00,43.95,44.0,43.95,43.98,19100.0,26.2421,26.2719,26.2421,26.26,19100.0
2007-01-26 12:50:00,43.98,44.0,43.92,43.94,36700.0,26.26,26.2719,26.2242,26.2361,36700.0
2007-01-26 12:55:00,43.94,43.95,43.93,43.95,24100.0,26.2361,26.2421,26.2301,26.2421,24100.0
2007-01-26 13:00:00,43.96,44.0,43.96,43.99,13500.0,26.248,26.2719,26.248,26.266,13500.0
2007-01-26 13:05:00,43.99,44.0,43.9,43.91,25300.0,26.266,26.2719,26.2122,26.2182,25300.0
2007-01-26 13:10:00,43.91,43.97,43.87,43.91,40200.0,26.2182,26.254,26.1943,26.2182,40200.0
2007-01-26 13:15:00,43.89,43.92,43.87,43.89,20600.0,26.2062,26.2242,26.1943,26.2062,20600.0
2007-01-26 13:20:00,43.89,43.92,43.78,43.78,52700.0,26.2062,26.2242,26.1406,26.1406,52700.0
2007-01-26 13:25:00,43.78,43.86,43.76,43.84,28500.0,26.1406,26.1883,26.1286,26.1764,28500.0
2007-01-26 13:30:00,43.84,43.9,43.83,43.89,14800.0,26.1764,26.2122,26.1704,26.2062,14800.0
2007-01-26 13:35:00,43.88,43.93,43.86,43.89,18000.0,26.2003,26.2301,26.1883,26.2062,18000.0
2007-01-26 13:40:00,43.89,43.94,43.89,43.92,15600.0,26.2062,26.2361,26.2062,26.2242,15600.0
2007-01-26 13:45:00,43.91,43.92,43.88,43.92,10500.0,26.2182,26.2242,26.2003,26.2242,10500.0
2007-01-26 13:50:00,43.93,43.93,43.84,43.87,22000.0,26.2301,26.2301,26.1764,26.1943,22000.0
2007-01-26 13:55:00,43.88,43.9,43.83,43.83,20400.0,26.2003,26.2122,26.1704,26.1704,20400.0
2007-01-26 14:00:00,43.84,43.84,43.77,43.81,25200.0,26.1764,26.1764,26.1346,26.1585,25200.0
2007-01-26 14:05:00,43.81,43.81,43.76,43.8,14300.0,26.1585,26.1585,26.1286,26.1525,14300.0
2007-01-26 14:10:00,43.79,43.83,43.77,43.79,24000.0,26.1465,26.1704,26.1346,26.1465,24000.0
2007-01-26 14:15:00,43.8,43.86,43.76,43.85,52400.0,26.1525,26.1883,26.1286,26.1824,52400.0
2007-01-26 14:20:00,43.85,43.89,43.84,43.84,27100.0,26.1824,26.2062,26.1764,26.1764,27100.0
2007-01-26 14:25:00,43.84,43.88,43.84,43.85,16200.0,26.1764,26.2003,26.1764,26.1824,16200.0
2007-01-26 14:30:00,43.86,43.86,43.81,43.83,19000.0,26.1883,26.1883,26.1585,26.1704,19000.0
2007-01-26 14:35:00,43.83,43.86,43.78,43.78,25600.0,26.1704,26.1883,26.1406,26.1406,25600.0
2007-01-26 14:40:00,43.78,43.81,43.77,43.81,15800.0,26.1406,26.1585,26.1346,26.1585,15800.0
2007-01-26 14:45:00,43.82,43.85,43.8,43.8,23800.0,26.1644,26.1824,26.1525,26.1525,23800.0
2007-01-26 14:50:00,43.81,43.84,43.78,43.84,20300.0,26.1585,26.1764,26.1406,26.1764,20300.0
2007-01-26 14:55:00,43.83,43.85,43.78,43.79,29600.0,26.1704,26.1824,26.1406,26.1465,29600.0
2007-01-26 15:00:00,43.79,43.85,43.75,43.81,41700.0,26.1465,26.1824,26.1227,26.1585,41700.0
2007-01-26 15:05:00,43.82,43.93,43.82,43.93,47900.0,26.1644,26.2301,26.1644,26.2301,47900.0
2007-01-26 15:10:00,43.92,43.95,43.88,43.94,24000.0,26.2242,26.2421,26.2003,26.2361,24000.0
2007-01-26 15:15:00,43.94,43.99,43.87,43.95,49300.0,26.2361,26.266,26.1943,26.2421,49300.0
2007-01-26 15:20:00,43.95,43.98,43.92,43.96,36500.0,26.2421,26.26,26.2242,26.248,36500.0
2007-01-26 15:25:00,43.95,43.99,43.92,43.93,30500.0,26.2421,26.266,26.2242,26.2301,30500.0
2007-01-26 15:30:00,43.94,43.96,43.86,43.96,42700.0,26.2361,26.248,26.1883,26.248,42700.0
2007-01-26 15:35:00,43.95,43.98,43.9,43.98,21900.0,26.2421,26.26,26.2122,26.26,21900.0
2007-01-26 15:40:00,43.97,43.98,43.85,43.89,42300.0,26.254,26.26,26.1824,26.2062,42300.0
2007-01-26 15:45:00,43.9,43.91,43.86,43.89,42700.0,26.2122,26.2182,26.1883,26.2062,42700.0
2007-01-26 15:50:00,43.89,43.92,43.86,43.89,43000.0,26.2062,26.2242,26.1883,26.2062,43000.0
2007-01-26 15:55:00,43.88,43.9,43.84,43.89,73400.0,26.2003,26.2122,26.1764,26.2062,73400.0
2007-01-29 09:30:00,43.78,43.79,43.59,43.67,46400.0,26.1406,26.1465,26.0271,26.0749,46400.0
2007-01-29 09:35:00,43.66,43.77,43.59,43.72,27600.0,26.0689,26.1346,26.0271,26.1047,27600.0
2007-01-29 09:40:00,43.72,43.79,43.69,43.76,30600.0,26.1047,26.1465,26.0868,26.1286,30600.0
2007-01-29 09:45:00,43.76,43.83,43.72,43.83,34300.0,26.1286,26.1704,26.1047,26.1704,34300.0
2007-01-29 09:50:00,43.82,44.01,43.82,43.96,32300.0,26.1644,26.2779,26.1644,26.248,32300.0
2007-01-29 09:55:00,43.97,44.06,43.96,43.97,20100.0,26.254,26.3077,26.248,26.254,20100.0
2007-01-29 10:00:00,43.98,44.05,43.97,44.0,23500.0,26.26,26.3018,26.254,26.2719,23500.0
2007-01-29 10:05:00,43.99,44.03,43.98,44.03,18200.0,26.266,26.2898,26.26,26.2898,18200.0
2007-01-29 10:10:00,44.01,44.03,43.99,44.01,18000.0,26.2779,26.2898,26.266,26.2779,18000.0
2007-01-29 10:15:00,44.01,44.03,43.98,43.99,21300.0,26.2779,26.2898,26.26,26.266,21300.0
2007-01-29 10:20:00,44.0,44.0,43.88,43.89,43000.0,26.2719,26.2719,26.2003,26.2062,43000.0
2007-01-29 10:25:00,43.88,43.9,43.81,43.82,19500.0,26.2003,26.2122,26.1585,26.1644,19500.0
2007-01-29 10:30:00,43.8,43.88,43.8,43.85,22200.0,26.1525,26.2003,26.1525,26.1824,22200.0
2007-01-29 10:35:00,43.84,43.86,43.8,43.84,29400.0,26.1764,26.1883,26.1525,26.1764,29400.0
2007-01-29 10:40:00,43.84,43.91,43.84,43.91,19800.0,26.1764,26.2182,26.1764,26.2182,19800.0
2007-01-29 10:45:00,43.91,43.96,43.91,43.96,22600.0,26.2182,26.248,26.2182,26.248,22600.0
2007-01-29 10:50:00,43.94,43.95,43.91,43.93,25000.0,26.2361,26.2421,26.2182,26.2301,25000.0
2007-01-29 10:55:00,43.93,43.95,43.89,43.95,25200.0,26.2301,26.2421,26.2062,26.2421,25200.0
2007-01-29 11:00:00,43.94,43.97,43.88,43.89,57100.0,26.2361,26.254,26.2003,26.2062,57100.0
2007-01-29 11:05:00,43.89,44.0,43.89,43.99,40400.0,26.2062,26.2719,26.2062,26.266,40400.0
2007-01-29 11:10:00,44.0,44.09,44.0,44.06,23000.0,26.2719,26.3257,26.2719,26.3077,23000.0
2007-01-29 11:15:00,44.06,44.06,43.97,44.0,27700.0,26.3077,26.3077,26.254,26.2719,27700.0
2007-01-29 11:20:00,44.0,44.01,43.97,43.98,19100.0,26.2719,26.2779,26.254,26.26,19100.0
2007-01-29 11:25:00,44.0,44.0,43.97,43.99,18500.0,26.2719,26.2719,26.254,26.266,18500.0
2007-01-29 11:30:00,43.99,44.0,43.94,43.94,51000.0,26.266,26.2719,26.2361,26.2361,51000.0
2007-01-29 11:35:00,43.93,43.98,43.93,43.95,13200.0,26.2301,26.26,26.2301,26.2421,13200.0
2007-01-29 11:40:00,43.95,43.96,43.92,43.95,14400.0,26.2421,26.248,26.2242,26.2421,14400.0
2007-01-29 11:45:00,43.96,44.0,43.96,43.99,11200.0,26.248,26.2719,26.248,26.266,11200.0
2007-01-29 11:50:00,43.99,44.0,43.97,44.0,18300.0,26.266,26.2719,26.254,26.2719,18300.0
2007-01-29 11:55:00,44.0,44.05,44.0,44.02,28800.0,26.2719,26.3018,26.2719,26.2839,28800.0
2007-01-29 12:00:00,44.02,44.04,44.0,44.04,14800.0,26.2839,26.2958,26.2719,26.2958,14800.0
2007-01-29 12:05:00,44.05,44.07,44.01,44.01,22300.0,26.3018,26.3137,26.2779,26.2779,22300.0
2007-01-29 12:10:00,44.02,44.07,44.02,44.04,20300.0,26.2839,26.3137,26.2839,26.2958,20300.0
2007-01-29 12:15:00,44.04,44.09,44.03,44.08,20300.0,26.2958,26.3257,26.2898,26.3197,20300.0
2007-01-29 12:20:00,44.08,44.08,44.07,44.08,10900.0,26.3197,26.3197,26.3137,26.3197,10900.0
2007-01-29 12:25:00,44.08,44.08,44.04,44.04,11900.0,26.3197,26.3197,26.2958,26.2958,11900.0
2007-01-29 12:30:00,44.04,44.07,44.04,44.07,15300.0,26.2958,26.3137,26.2958,26.3137,15300.0
2007-01-29 12:35:00,44.06,44.08,44.06,44.08,5400.0,26.3077,26.3197,26.3077,26.3197,5400.0
2007-01-29 12:40:00,44.08,44.1,44.07,44.09,25100.0,26.3197,26.3316,26.3137,26.3257,25100.0
2007-01-29 12:45:00,44.09,44.14,44.08,44.14,10700.0,26.3257,26.3555,26.3197,26.3555,10700.0
2007-01-29 12:50:00,44.14,44.17,44.13,44.14,24600.0,26.3555,26.3734,26.3495,26.3555,24600.0
2007-01-29 12:55:00,44.15,44.18,44.14,44.18,17500.0,26.3615,26.3794,26.3555,26.3794,17500.0
2007-01-29 13:00:00,44.16,44.2,44.14,44.15,22000.0,26.3675,26.3913,26.3555,26.3615,22000.0
2007-01-29 13:05:00,44.15,44.16,44.14,44.14,18600.0,26.3615,26.3675,26.3555,26.3555,18600.0
2007-01-29 13:10:00,44.14,44.14,44.05,44.07,34100.0,26.3555,26.3555,26.3018,26.3137,34100.0
2007-01-29 13:15:00,44.07,44.07,44.05,44.06,15500.0,26.3137,26.3137,26.3018,26.3077,15500.0
2007-01-29 13:20:00,44.06,44.09,44.06,44.08,13300.0,26.3077,26.3257,26.3077,26.3197,13300.0
2007-01-29 13:25:00,44.08,44.12,44.07,44.12,14500.0,26.3197,26.3436,26.3137,26.3436,14500.0
2007-01-29 13:30:00,44.12,44.14,44.1,44.11,22600.0,26.3436,26.3555,26.3316,26.3376,22600.0
2007-01-29 13:35:00,44.1,44.15,44.1,44.14,27900.0,26.3316,26.3615,26.3316,26.3555,27900.0
2007-01-29 13:40:00,44.13,44.15,44.12,44.13,29200.0,26.3495,26.3615,26.3436,26.3495,29200.0
2007-01-29 13:45:00,44.14,44.15,44.11,44.13,84100.0,26.3555,26.3615,26.3376,26.3495,84100.0
2007-01-29 13:50:00,44.13,44.16,44.07,44.08,33200.0,26.3495,26.3675,26.3137,26.3197,33200.0
2007-01-29 13:55:00,44.07,44.1,44.05,44.07,29000.0,26.3137,26.3316,26.3018,26.3137,29000.0
2007-01-29 14:00:00,44.07,44.07,44.0,44.01,30600.0,26.3137,26.3137,26.2719,26.2779,30600.0
2007-01-29 14:05:00,44.02,44.09,44.01,44.07,28000.0,26.2839,26.3257,26.2779,26.3137,28000.0
2007-01-29 14:10:00,44.06,44.06,43.96,43.97,39600.0,26.3077,26.3077,26.248,26.254,39600.0
2007-01-29 14:15:00,43.97,44.01,43.96,44.01,38900.0,26.254,26.2779,26.248,26.2779,38900.0
2007-01-29 14:20:00,44.02,44.09,44.02,44.07,31500.0,26.2839,26.3257,26.2839,26.3137,31500.0
2007-01-29 14:25:00,44.06,44.07,44.02,44.02,31600.0,26.3077,26.3137,26.2839,26.2839,31600.0
2007-01-29 14:30:00,44.03,44.04,44.02,44.03,30500.0,26.2898,26.2958,26.2839,26.2898,30500.0
2007-01-29 14:35:00,44.04,44.08,44.04,44.06,25500.0,26.2958,26.3197,26.2958,26.3077,25500.0
2007-01-29 14:40:00,44.05,44.12,44.05,44.1,27900.0,26.3018,26.3436,26.3018,26.3316,27900.0
2007-01-29 14:45:00,44.1,44.12,44.08,44.12,16900.0,26.3316,26.3436,26.3197,26.3436,16900.0
2007-01-29 14:50:00,44.13,44.15,44.11,44.14,25900.0,26.3495,26.3615,26.3376,26.3555,25900.0
2007-01-29 14:55:00,44.14,44.18,44.11,44.12,29500.0,26.3555,26.3794,26.3376,26.3436,29500.0
2007-01-29 15:00:00,44.11,44.16,44.11,44.15,22400.0,26.3376,26.3675,26.3376,26.3615,22400.0
2007-01-29 15:05:00,44.14,44.15,44.12,44.13,20300.0,26.3555,26.3615,26.3436,26.3495,20300.0
2007-01-29 15:10:00,44.13,44.16,44.13,44.16,106800.0,26.3495,26.3675,26.3495,26.3675,106800.0
2007-01-29 15:15:00,44.15,44.16,44.11,44.14,25900.0,26.3615,26.3675,26.3376,26.3555,25900.0
2007-01-29 15:20:00,44.14,44.16,44.12,44.12,25600.0,26.3555,26.3675,26.3436,26.3436,25600.0
2007-01-29 15:25:00,44.12,44.18,44.12,44.17,36200.0,26.3436,26.3794,26.3436,26.3734,36200.0
2007-01-29 15:30:00,44.17,44.18,44.14,44.17,21700.0,26.3734,26.3794,26.3555,26.3734,21700.0
2007-01-29 15:35:00,44.18,44.19,44.15,44.16,31700.0,26.3794,26.3854,26.3615,26.3675,31700.0
2007-01-29 15:40:00,44.15,44.16,44.08,44.09,36200.0,26.3615,26.3675,26.3197,26.3257,36200.0
2007-01-29 15:45:00,44.08,44.15,44.07,44.13,40100.0,26.3197,26.3615,26.3137,26.3495,40100.0
2007-01-29 15:50:00,44.14,44.15,44.09,44.11,43900.0,26.3555,26.3615,26.3257,26.3376,43900.0
2007-01-29 15:55:00,44.1,44.13,44.09,44.09,57300.0,26.3316,26.3495,26.3257,26.3257,57300.0
2007-01-30 09:30:00,44.01,44.25,43.98,44.18,78100.0,26.2779,26.4212,26.26,26.3794,78100.0
2007-01-30 09:35:00,44.18,44.22,44.11,44.21,19700.0,26.3794,26.4033,26.3376,26.3973,19700.0
2007-01-30 09:40:00,44.23,44.23,44.0,44.01,22100.0,26.4093,26.4093,26.2719,26.2779,22100.0
2007-01-30 09:45:00,44.0,44.05,43.96,44.04,86900.0,26.2719,26.3018,26.248,26.2958,86900.0
2007-01-30 09:50:00,44.05,44.15,44.04,44.13,20900.0,26.3018,26.3615,26.2958,26.3495,20900.0
2007-01-30 09:55:00,44.12,44.12,43.92,43.95,45500.0,26.3436,26.3436,26.2242,26.2421,45500.0
2007-01-30 10:00:00,43.96,43.97,43.9,43.92,23500.0,26.248,26.254,26.2122,26.2242,23500.0
2007-01-30 10:05:00,43.91,43.91,43.84,43.84,33100.0,26.2182,26.2182,26.1764,26.1764,33100.0
2007-01-30 10:10:00,43.84,43.84,43.8,43.8,26000.0,26.1764,26.1764,26.1525,26.1525,26000.0
2007-01-30 10:15:00,43.81,43.87,43.8,43.87,28800.0,26.1585,26.1943,26.1525,26.1943,28800.0
2007-01-30 10:20:00,43.87,43.91,43.86,43.9,23700.0,26.1943,26.2182,26.1883,26.2122,23700.0
2007-01-30 10:25:00,43.91,43.93,43.9,43.93,14100.0,26.2182,26.2301,26.2122,26.2301,14100.0
2007-01-30 10:30:00,43.93,44.0,43.93,43.99,22700.0,26.2301,26.2719,26.2301,26.266,22700.0
2007-01-30 10:35:00,44.0,44.01,43.97,43.98,22800.0,26.2719,26.2779,26.254,26.26,22800.0
2007-01-30 10:40:00,43.99,44.02,43.96,43.96,26700.0,26.266,26.2839,26.248,26.248,26700.0
2007-01-30 10:45:00,43.96,43.97,43.9,43.9,19500.0,26.248,26.254,26.2122,26.2122,19500.0
2007-01-30 10:50:00,43.9,43.92,43.85,43.92,33400.0,26.2122,26.2242,26.1824,26.2242,33400.0
2007-01-30 10:55:00,43.92,43.95,43.91,43.95,18400.0,26.2242,26.2421,26.2182,26.2421,18400.0
2007-01-30 11:00:00,43.96,43.96,43.91,43.95,20700.0,26.248,26.248,26.2182,26.2421,20700.0
2007-01-30 11:05:00,43.95,43.97,43.94,43.97,17400.0,26.2421,26.254,26.2361,26.254,17400.0
2007-01-30 11:10:00,43.97,44.04,43.97,44.03,23000.0,26.254,26.2958,26.254,26.2898,23000.0
2007-01-30 11:15:00,44.04,44.1,43.99,44.1,28800.0,26.2958,26.3316,26.266,26.3316,28800.0
2007-01-30 11:20:00,44.1,44.19,44.1,44.16,15200.0,26.3316,26.3854,26.3316,26.3675,15200.0
2007-01-30 11:25:00,44.15,44.17,44.12,44.13,13400.0,26.3615,26.3734,26.3436,26.3495,13400.0
2007-01-30 11:30:00,44.12,44.13,44.1,44.12,26200.0,26.3436,26.3495,26.3316,26.3436,26200.0
2007-01-30 11:35:00,44.11,44.17,44.1,44.15,28000.0,26.3376,26.3734,26.3316,26.3615,28000.0
2007-01-30 11:40:00,44.16,44.18,44.12,44.17,26300.0,26.3675,26.3794,26.3436,26.3734,26300.0
2007-01-30 11:45:00,44.17,44.21,44.17,44.18,26500.0,26.3734,26.3973,26.3734,26.3794,26500.0
2007-01-30 11:50:00,44.18,44.19,44.15,44.19,34800.0,26.3794,26.3854,26.3615,26.3854,34800.0
2007-01-30 11:55:00,44.19,44.23,44.17,44.17,19300.0,26.3854,26.4093,26.3734,26.3734,19300.0
2007-01-30 12:00:00,44.17,44.19,44.14,44.16,20100.0,26.3734,26.3854,26.3555,26.3675,20100.0
2007-01-30 12:05:00,44.17,44.22,44.16,44.21,28800.0,26.3734,26.4033,26.3675,26.3973,28800.0
2007-01-30 12:10:00,44.21,44.22,44.2,44.21,10400.0,26.3973,26.4033,26.3913,26.3973,10400.0
2007-01-30 12:15:00,44.21,44.21,44.15,44.15,25400.0,26.3973,26.3973,26.3615,26.3615,25400.0
2007-01-30 12:20:00,44.15,44.16,44.14,44.15,28400.0,26.3615,26.3675,26.3555,26.3615,28400.0
2007-01-30 12:25:00,44.15,44.18,44.14,44.16,15800.0,26.3615,26.3794,26.3555,26.3675,15800.0
2007-01-30 12:30:00,44.16,44.16,44.08,44.09,25600.0,26.3675,26.3675,26.3197,26.3257,25600.0
2007-01-30 12:35:00,44.09,44.16,44.09,44.14,13500.0,26.3257,26.3675,26.3257,26.3555,13500.0
2007-01-30 12:40:00,44.14,44.16,44.11,44.12,15300.0,26.3555,26.3675,26.3376,26.3436,15300.0
2007-01-30 12:45:00,44.13,44.13,44.07,44.07,15200.0,26.3495,26.3495,26.3137,26.3137,15200.0
2007-01-30 12:50:00,44.07,44.08,44.05,44.05,14600.0,26.3137,26.3197,26.3018,26.3018,14600.0
2007-01-30 12:55:00,44.05,44.11,44.05,44.11,20300.0,26.3018,26.3376,26.3018,26.3376,20300.0
2007-01-30 13:00:00,44.11,44.12,44.06,44.08,17500.0,26.3376,26.3436,26.3077,26.3197,17500.0
2007-01-30 13:05:00,44.08,44.08,43.99,44.0,38700.0,26.3197,26.3197,26.266,26.2719,38700.0
2007-01-30 13:10:00,44.0,44.05,43.99,44.0,27100.0,26.2719,26.3018,26.266,26.2719,27100.0
2007-01-30 13:15:00,44.01,44.03,43.99,44.0,21600.0,26.2779,26.2898,26.266,26.2719,21600.0
2007-01-30 13:20:00,44.0,44.03,43.99,44.02,16800.0,26.2719,26.2898,26.266,26.2839,16800.0
2007-01-30 13:25:00,44.02,44.05,44.01,44.01,25600.0,26.2839,26.3018,26.2779,26.2779,25600.0
2007-01-30 13:30:00,44.01,44.02,43.98,43.98,22200.0,26.2779,26.2839,26.26,26.26,22200.0
2007-01-30 13:35:00,43.98,43.99,43.95,43.97,20700.0,26.26,26.266,26.2421,26.254,20700.0
2007-01-30 13:40:00,43.97,44.01,43.97,43.98,20700.0,26.254,26.2779,26.254,26.26,20700.0
2007-01-30 13:45:00,43.98,44.06,43.98,44.06,23500.0,26.26,26.3077,26.26,26.3077,23500.0
2007-01-30 13:50:00,44.07,44.08,44.05,44.05,14100.0,26.3137,26.3197,26.3018,26.3018,14100.0
2007-01-30 13:55:00,44.05,44.05,44.01,44.02,19100.0,26.3018,26.3018,26.2779,26.2839,19100.0
2007-01-30 14:00:00,44.03,44.07,44.03,44.04,18100.0,26.2898,26.3137,26.2898,26.2958,18100.0
2007-01-30 14:05:00,44.04,44.04,44.01,44.01,11200.0,26.2958,26.2958,26.2779,26.2779,11200.0
2007-01-30 14:10:00,44.01,44.03,43.99,44.0,21800.0,26.2779,26.2898,26.266,26.2719,21800.0
2007-01-30 14:15:00,44.0,44.0,43.99,43.99,7000.0,26.2719,26.2719,26.266,26.266,7000.0
2007-01-30 14:20:00,43.99,44.05,43.99,44.04,35900.0,26.266,26.3018,26.266,26.2958,35900.0
2007-01-30 14:25:00,44.04,44.09,44.04,44.08,19500.0,26.2958,26.3257,26.2958,26.3197,19500.0
2007-01-30 14:30:00,44.07,44.07,44.02,44.03,27500.0,26.3137,26.3137,26.2839,26.2898,27500.0
2007-01-30 14:35:00,44.02,44.03,44.01,44.01,20200.0,26.2839,26.2898,26.2779,26.2779,20200.0
2007-01-30 14:40:00,44.01,44.11,44.01,44.1,49600.0,26.2779,26.3376,26.2779,26.3316,49600.0
2007-01-30 14:45:00,44.1,44.11,44.09,44.1,36800.0,26.3316,26.3376,26.3257,26.3316,36800.0
2007-01-30 14:50:00,44.11,44.13,44.1,44.11,22200.0,26.3376,26.3495,26.3316,26.3376,22200.0
2007-01-30 14:55:00,44.11,44.13,44.06,44.1,23100.0,26.3376,26.3495,26.3077,26.3316,23100.0
2007-01-30 15:00:00,44.09,44.13,44.07,44.08,18600.0,26.3257,26.3495,26.3137,26.3197,18600.0
2007-01-30 15:05:00,44.07,44.14,44.07,44.13,28700.0,26.3137,26.3555,26.3137,26.3495,28700.0
2007-01-30 15:10:00,44.14,44.16,44.12,44.13,26800.0,26.3555,26.3675,26.3436,26.3495,26800.0
2007-01-30 15:15:00,44.13,44.14,44.09,44.1,19700.0,26.3495,26.3555,26.3257,26.3316,19700.0
2007-01-30 15:20:00,44.1,44.13,44.1,44.11,20700.0,26.3316,26.3495,26.3316,26.3376,20700.0
2007-01-30 15:25:00,44.1,44.14,44.06,44.06,23800.0,26.3316,26.3555,26.3077,26.3077,23800.0
2007-01-30 15:30:00,44.07,44.09,44.05,44.07,28900.0,26.3137,26.3257,26.3018,26.3137,28900.0
2007-01-30 15:35:00,44.07,44.11,44.07,44.09,20100.0,26.3137,26.3376,26.3137,26.3257,20100.0
2007-01-30 15:40:00,44.08,44.13,44.07,44.09,23800.0,26.3197,26.3495,26.3137,26.3257,23800.0
2007-01-30 15:45:00,44.1,44.15,44.09,44.11,33100.0,26.3316,26.3615,26.3257,26.3376,33100.0
2007-01-30 15:50:00,44.13,44.19,44.12,44.14,47400.0,26.3495,26.3854,26.3436,26.3555,47400.0
2007-01-30 15:55:00,44.15,44.17,44.12,44.15,39100.0,26.3615,26.3734,26.3436,26.3615,39100.0
2007-01-31 09:30:00,44.13,44.21,44.02,44.2,56300.0,26.3495,26.3973,26.2839,26.3913,56300.0
2007-01-31 09:35:00,44.21,44.4,44.21,44.4,36400.0,26.3973,26.5108,26.3973,26.5108,36400.0
2007-01-31 09:40:00,44.39,44.43,44.3,44.31,36700.0,26.5048,26.5287,26.4511,26.457,36700.0
2007-01-31 09:45:00,44.29,44.48,44.28,44.39,30300.0,26.4451,26.5585,26.4391,26.5048,30300.0
2007-01-31 09:50:00,44.41,44.42,44.35,44.35,20500.0,26.5167,26.5227,26.4809,26.4809,20500.0
2007-01-31 09:55:00,44.35,44.39,44.31,44.31,38200.0,26.4809,26.5048,26.457,26.457,38200.0
2007-01-31 10:00:00,44.31,44.36,44.3,44.31,17800.0,26.457,26.4869,26.4511,26.457,17800.0
2007-01-31 10:05:00,44.31,44.31,44.2,44.24,32700.0,26.457,26.457,26.3913,26.4152,32700.0
2007-01-31 10:10:00,44.24,44.31,44.24,44.27,14600.0,26.4152,26.457,26.4152,26.4331,14600.0
2007-01-31 10:15:00,44.27,44.34,44.25,44.31,16700.0,26.4331,26.4749,26.4212,26.457,16700.0
2007-01-31 10:20:00,44.3,44.3,44.22,44.23,6400.0,26.4511,26.4511,26.4033,26.4093,6400.0
2007-01-31 10:25:00,44.23,44.23,44.21,44.22,14000.0,26.4093,26.4093,26.3973,26.4033,14000.0
2007-01-31 10:30:00,44.22,44.36,44.22,44.36,16000.0,26.4033,26.4869,26.4033,26.4869,16000.0
2007-01-31 10:35:00,44.37,44.43,44.36,44.37,15900.0,26.4928,26.5287,26.4869,26.4928,15900.0
2007-01-31 10:40:00,44.38,44.39,44.26,44.27,26100.0,26.4988,26.5048,26.4272,26.4331,26100.0
2007-01-31 10:45:00,44.27,44.29,44.26,44.26,13500.0,26.4331,26.4451,26.4272,26.4272,13500.0
2007-01-31 10:50:00,44.26,44.27,44.24,44.24,11100.0,26.4272,26.4331,26.4152,26.4152,11100.0
2007-01-31 10:55:00,44.25,44.26,44.21,44.21,10400.0,26.4212,26.4272,26.3973,26.3973,10400.0
2007-01-31 11:00:00,44.2,44.21,44.16,44.17,23400.0,26.3913,26.3973,26.3675,26.3734,23400.0
2007-01-31 11:05:00,44.15,44.2,44.14,44.2,13300.0,26.3615,26.3913,26.3555,26.3913,13300.0
2007-01-31 11:10:00,44.21,44.23,44.19,44.22,17600.0,26.3973,26.4093,26.3854,26.4033,17600.0
2007-01-31 11:15:00,44.22,44.27,44.2,44.27,10400.0,26.4033,26.4331,26.3913,26.4331,10400.0
2007-01-31 11:20:00,44.26,44.27,44.23,44.26,15300.0,26.4272,26.4331,26.4093,26.4272,15300.0
2007-01-31 11:25:00,44.24,44.3,44.24,44.26,8400.0,26.4152,26.4511,26.4152,26.4272,8400.0
2007-01-31 11:30:00,44.26,44.28,44.24,44.27,18200.0,26.4272,26.4391,26.4152,26.4331,18200.0
2007-01-31 11:35:00,44.27,44.34,44.27,44.32,33300.0,26.4331,26.4749,26.4331,26.463,33300.0
2007-01-31 11:40:00,44.33,44.35,44.32,44.34,9800.0,26.469,26.4809,26.463,26.4749,9800.0
2007-01-31 11:45:00,44.35,44.45,44.33,44.45,32000.0,26.4809,26.5406,26.469,26.5406,32000.0
2007-01-31 11:50:00,44.45,44.47,44.42,44.47,22300.0,26.5406,26.5526,26.5227,26.5526,22300.0
2007-01-31 11:55:00,44.47,44.47,44.44,44.45,13100.0,26.5526,26.5526,26.5346,26.5406,13100.0
2007-01-31 12:00:00,44.44,44.45,44.41,44.41,14100.0,26.5346,26.5406,26.5167,26.5167,14100.0
2007-01-31 12:05:00,44.41,44.5,44.39,44.49,48100.0,26.5167,26.5705,26.5048,26.5645,48100.0
2007-01-31 12:10:00,44.49,44.53,44.48,44.52,36400.0,26.5645,26.5884,26.5585,26.5824,36400.0
2007-01-31 12:15:00,44.53,44.54,44.5,44.51,15200.0,26.5884,26.5944,26.5705,26.5764,15200.0
2007-01-31 12:20:00,44.5,44.52,44.49,44.49,15500.0,26.5705,26.5824,26.5645,26.5645,15500.0
2007-01-31 12:25:00,44.49,44.51,44.49,44.5,15800.0,26.5645,26.5764,26.5645,26.5705,15800.0
2007-01-31 12:30:00,44.51,44.54,44.49,44.5,16200.0,26.5764,26.5944,26.5645,26.5705,16200.0
2007-01-31 12:35:00,44.5,44.55,44.49,44.5,16900.0,26.5705,26.6003,26.5645,26.5705,16900.0
2007-01-31 12:40:00,44.5,44.55,44.5,44.54,11800.0,26.5705,26.6003,26.5705,26.5944,11800.0
2007-01-31 12:45:00,44.53,44.55,44.5,44.52,22000.0,26.5884,26.6003,26.5705,26.5824,22000.0
2007-01-31 12:50:00,44.53,44.54,44.51,44.53,22700.0,26.5884,26.5944,26.5764,26.5884,22700.0
2007-01-31 12:55:00,44.53,44.59,44.53,44.55,21600.0,26.5884,26.6242,26.5884,26.6003,21600.0
2007-01-31 13:00:00,44.55,44.6,44.53,44.58,21300.0,26.6003,26.6302,26.5884,26.6182,21300.0
2007-01-31 13:05:00,44.58,44.59,44.55,44.58,19300.0,26.6182,26.6242,26.6003,26.6182,19300.0
2007-01-31 13:10:00,44.58,44.63,44.57,44.6,20400.0,26.6182,26.6481,26.6123,26.6302,20400.0
2007-01-31 13:15:00,44.61,44.61,44.56,44.56,12700.0,26.6361,26.6361,26.6063,26.6063,12700.0
2007-01-31 13:20:00,44.56,44.6,44.55,44.58,16300.0,26.6063,26.6302,26.6003,26.6182,16300.0
2007-01-31 13:25:00,44.6,44.6,44.57,44.59,12600.0,26.6302,26.6302,26.6123,26.6242,12600.0
2007-01-31 13:30:00,44.58,44.6,44.56,44.58,10000.0,26.6182,26.6302,26.6063,26.6182,10000.0
2007-01-31 13:35:00,44.59,44.6,44.58,44.59,5000.0,26.6242,26.6302,26.6182,26.6242,5000.0
2007-01-31 13:40:00,44.59,44.59,44.52,44.52,14100.0,26.6242,26.6242,26.5824,26.5824,14100.0
2007-01-31 13:45:00,44.53,44.54,44.5,44.51,36800.0,26.5884,26.5944,26.5705,26.5764,36800.0
2007-01-31 13:50:00,44.52,44.52,44.5,44.5,4400.0,26.5824,26.5824,26.5705,26.5705,4400.0
2007-01-31 13:55:00,44.51,44.57,44.51,44.55,16100.0,26.5764,26.6123,26.5764,26.6003,16100.0
2007-01-31 14:00:00,44.55,44.55,44.51,44.51,8500.0,26.6003,26.6003,26.5764,26.5764,8500.0
2007-01-31 14:05:00,44.51,44.6,44.51,44.51,18300.0,26.5764,26.6302,26.5764,26.5764,18300.0
2007-01-31 14:10:00,44.52,44.56,44.47,44.52,42900.0,26.5824,26.6063,26.5526,26.5824,42900.0
2007-01-31 14:15:00,44.52,44.64,44.49,44.62,35700.0,26.5824,26.6541,26.5645,26.6421,35700.0
2007-01-31 14:20:00,44.63,44.65,44.58,44.6,18400.0,26.6481,26.66,26.6182,26.6302,18400.0
2007-01-31 14:25:00,44.6,44.63,44.53,44.56,24700.0,26.6302,26.6481,26.5884,26.6063,24700.0
2007-01-31 14:30:00,44.56,44.65,44.54,44.64,32700.0,26.6063,26.66,26.5944,26.6541,32700.0
2007-01-31 14:35:00,44.64,44.71,44.64,44.69,37100.0,26.6541,26.6959,26.6541,26.6839,37100.0
2007-01-31 14:40:00,44.69,44.71,44.66,44.68,16800.0,26.6839,26.6959,26.666,26.6779,16800.0
2007-01-31 14:45:00,44.68,44.72,44.67,44.68,22300.0,26.6779,26.7018,26.672,26.6779,22300.0
2007-01-31 14:50:00,44.68,44.75,44.64,44.75,40900.0,26.6779,26.7197,26.6541,26.7197,40900.0
2007-01-31 14:55:00,44.75,44.78,44.73,44.74,13900.0,26.7197,26.7377,26.7078,26.7138,13900.0
2007-01-31 15:00:00,44.74,44.8,44.74,44.76,64700.0,26.7138,26.7496,26.7138,26.7257,64700.0
2007-01-31 15:05:00,44.76,44.91,44.76,44.91,48900.0,26.7257,26.8153,26.7257,26.8153,48900.0
2007-01-31 15:10:00,44.9,44.95,44.9,44.92,44800.0,26.8093,26.8392,26.8093,26.8212,44800.0
2007-01-31 15:15:00,44.91,44.95,44.9,44.95,27900.0,26.8153,26.8392,26.8093,26.8392,27900.0
2007-01-31 15:20:00,44.95,44.98,44.93,44.97,46500.0,26.8392,26.8571,26.8272,26.8511,46500.0
2007-01-31 15:25:00,44.98,45.02,44.96,45.01,130600.0,26.8571,26.881,26.8451,26.875,130600.0
2007-01-31 15:30:00,45.01,45.06,45.01,45.06,53300.0,26.875,26.9048,26.875,26.9048,53300.0
2007-01-31 15:35:00,45.06,45.06,45.03,45.04,41200.0,26.9048,26.9048,26.8869,26.8929,41200.0
2007-01-31 15:40:00,45.03,45.05,45.0,45.01,78400.0,26.8869,26.8989,26.869,26.875,78400.0
2007-01-31 15:45:00,45.01,45.02,45.0,45.01,43700.0,26.875,26.881,26.869,26.875,43700.0
2007-01-31 15:50:00,45.01,45.03,45.01,45.02,47200.0,26.875,26.8869,26.875,26.881,47200.0
2007-01-31 15:55:00,45.03,45.03,44.97,44.99,101300.0,26.8869,26.8869,26.8511,26.863,101300.0
2007-02-01 09:30:00,45.15,45.35,45.15,45.32,83500.0,26.9586,27.078,26.9586,27.0601,83500.0
2007-02-01 09:35:00,45.33,45.41,45.31,45.37,66400.0,27.0661,27.1138,27.0541,27.0899,66400.0
2007-02-01 09:40:00,45.38,45.38,45.23,45.23,36600.0,27.0959,27.0959,27.0063,27.0063,36600.0
2007-02-01 09:45:00,45.24,45.47,45.23,45.42,39500.0,27.0123,27.1496,27.0063,27.1198,39500.0
2007-02-01 09:50:00,45.42,45.42,45.29,45.36,32600.0,27.1198,27.1198,27.0422,27.084,32600.0
2007-02-01 09:55:00,45.36,45.37,45.26,45.26,27700.0,27.084,27.0899,27.0243,27.0243,27700.0
2007-02-01 10:00:00,45.25,45.27,45.2,45.22,23700.0,27.0183,27.0302,26.9884,27.0004,23700.0
2007-02-01 10:05:00,45.22,45.3,45.22,45.28,21100.0,27.0004,27.0481,27.0004,27.0362,21100.0
2007-02-01 10:10:00,45.28,45.29,45.22,45.23,23500.0,27.0362,27.0422,27.0004,27.0063,23500.0
2007-02-01 10:15:00,45.23,45.28,45.23,45.27,16600.0,27.0063,27.0362,27.0063,27.0302,16600.0
2007-02-01 10:20:00,45.27,45.29,45.24,45.27,27600.0,27.0302,27.0422,27.0123,27.0302,27600.0
2007-02-01 10:25:00,45.28,45.34,45.28,45.3,21900.0,27.0362,27.072,27.0362,27.0481,21900.0
2007-02-01 10:30:00,45.29,45.31,45.27,45.3,31000.0,27.0422,27.0541,27.0302,27.0481,31000.0
2007-02-01 10:35:00,45.32,45.32,45.24,45.25,30300.0,27.0601,27.0601,27.0123,27.0183,30300.0
2007-02-01 10:40:00,45.26,45.35,45.26,45.34,29800.0,27.0243,27.078,27.0243,27.072,29800.0
2007-02-01 10:45:00,45.35,45.35,45.31,45.31,32600.0,27.078,27.078,27.0541,27.0541,32600.0
2007-02-01 10:50:00,45.3,45.31,45.27,45.27,25800.0,27.0481,27.0541,27.0302,27.0302,25800.0
2007-02-01 10:55:00,45.27,45.32,45.26,45.31,14600.0,27.0302,27.0601,27.0243,27.0541,14600.0
2007-02-01 11:00:00,45.31,45.32,45.28,45.3,43700.0,27.0541,27.0601,27.0362,27.0481,43700.0
2007-02-01 11:05:00,45.3,45.4,45.3,45.4,50600.0,27.0481,27.1078,27.0481,27.1078,50600.0
2007-02-01 11:10:00,45.4,45.41,45.31,45.31,46100.0,27.1078,27.1138,27.0541,27.0541,46100.0
2007-02-01 11:15:00,45.31,45.32,45.23,45.25,33300.0,27.0541,27.0601,27.0063,27.0183,33300.0
2007-02-01 11:20:00,45.24,45.29,45.18,45.18,35200.0,27.0123,27.0422,26.9765,26.9765,35200.0
2007-02-01 11:25:00,45.19,45.2,45.15,45.16,11200.0,26.9825,26.9884,26.9586,26.9645,11200.0
2007-02-01 11:30:00,45.16,45.23,45.16,45.23,16600.0,26.9645,27.0063,26.9645,27.0063,16600.0
2007-02-01 11:35:00,45.22,45.23,45.18,45.18,13700.0,27.0004,27.0063,26.9765,26.9765,13700.0
2007-02-01 11:40:00,45.18,45.2,45.16,45.2,16700.0,26.9765,26.9884,26.9645,26.9884,16700.0
2007-02-01 11:45:00,45.19,45.21,45.18,45.21,13800.0,26.9825,26.9944,26.9765,26.9944,13800.0
2007-02-01 11:50:00,45.22,45.25,45.19,45.24,13900.0,27.0004,27.0183,26.9825,27.0123,13900.0
2007-02-01 11:55:00,45.24,45.28,45.23,45.26,14800.0,27.0123,27.0362,27.0063,27.0243,14800.0
2007-02-01 12:00:00,45.27,45.27,45.2,45.21,16600.0,27.0302,27.0302,26.9884,26.9944,16600.0
2007-02-01 12:05:00,45.21,45.21,45.18,45.19,14400.0,26.9944,26.9944,26.9765,26.9825,14400.0
2007-02-01 12:10:00,45.18,45.23,45.17,45.23,26700.0,26.9765,27.0063,26.9705,27.0063,26700.0
2007-02-01 12:15:00,45.23,45.33,45.23,45.33,54500.0,27.0063,27.0661,27.0063,27.0661,54500.0
2007-02-01 12:20:00,45.31,45.35,45.3,45.33,31400.0,27.0541,27.078,27.0481,27.0661,31400.0
2007-02-01 12:25:00,45.31,45.31,45.27,45.28,14600.0,27.0541,27.0541,27.0302,27.0362,14600.0
2007-02-01 12:30:00,45.28,45.29,45.25,45.27,10700.0,27.0362,27.0422,27.0183,27.0302,10700.0
2007-02-01 12:35:00,45.27,45.27,45.26,45.26,4700.0,27.0302,27.0302,27.0243,27.0243,4700.0
2007-02-01 12:40:00,45.27,45.32,45.26,45.31,16800.0,27.0302,27.0601,27.0243,27.0541,16800.0
2007-02-01 12:45:00,45.31,45.35,45.31,45.34,12700.0,27.0541,27.078,27.0541,27.072,12700.0
2007-02-01 12:50:00,45.34,45.34,45.33,45.33,8500.0,27.072,27.072,27.0661,27.0661,8500.0
2007-02-01 12:55:00,45.34,45.35,45.33,45.33,8900.0,27.072,27.078,27.0661,27.0661,8900.0
2007-02-01 13:00:00,45.33,45.34,45.31,45.32,16100.0,27.0661,27.072,27.0541,27.0601,16100.0
2007-02-01 13:05:00,45.32,45.33,45.28,45.28,20100.0,27.0601,27.0661,27.0362,27.0362,20100.0
2007-02-01 13:10:00,45.28,45.29,45.27,45.29,8300.0,27.0362,27.0422,27.0302,27.0422,8300.0
2007-02-01 13:15:00,45.3,45.31,45.29,45.3,8200.0,27.0481,27.0541,27.0422,27.0481,8200.0
2007-02-01 13:20:00,45.31,45.31,45.29,45.31,15400.0,27.0541,27.0541,27.0422,27.0541,15400.0
2007-02-01 13:25:00,45.3,45.31,45.29,45.3,9700.0,27.0481,27.0541,27.0422,27.0481,9700.0
2007-02-01 13:30:00,45.29,45.29,45.23,45.24,35500.0,27.0422,27.0422,27.0063,27.0123,35500.0
2007-02-01 13:35:00,45.24,45.25,45.23,45.24,13400.0,27.0123,27.0183,27.0063,27.0123,13400.0
2007-02-01 13:40:00,45.24,45.26,45.21,45.25,31500.0,27.0123,27.0243,26.9944,27.0183,31500.0
2007-02-01 13:45:00,45.26,45.28,45.24,45.26,11400.0,27.0243,27.0362,27.0123,27.0243,11400.0
2007-02-01 13:50:00,45.25,45.28,45.24,45.28,9600.0,27.0183,27.0362,27.0123,27.0362,9600.0
2007-02-01 13:55:00,45.29,45.29,45.23,45.25,16600.0,27.0422,27.0422,27.0063,27.0183,16600.0
2007-02-01 14:00:00,45.24,45.25,45.22,45.22,6500.0,27.0123,27.0183,27.0004,27.0004,6500.0
2007-02-01 14:05:00,45.22,45.29,45.22,45.29,15500.0,27.0004,27.0422,27.0004,27.0422,15500.0
2007-02-01 14:10:00,45.29,45.3,45.24,45.25,11700.0,27.0422,27.0481,27.0123,27.0183,11700.0
2007-02-01 14:15:00,45.25,45.28,45.24,45.26,12400.0,27.0183,27.0362,27.0123,27.0243,12400.0
2007-02-01 14:20:00,45.25,45.31,45.25,45.3,18000.0,27.0183,27.0541,27.0183,27.0481,18000.0
2007-02-01 14:25:00,45.31,45.35,45.31,45.35,12700.0,27.0541,27.078,27.0541,27.078,12700.0
2007-02-01 14:30:00,45.34,45.37,45.34,45.36,9400.0,27.072,27.0899,27.072,27.084,9400.0
2007-02-01 14:35:00,45.36,45.36,45.31,45.32,14600.0,27.084,27.084,27.0541,27.0601,14600.0
2007-02-01 14:40:00,45.32,45.33,45.31,45.32,6800.0,27.0601,27.0661,27.0541,27.0601,6800.0
2007-02-01 14:45:00,45.32,45.33,45.3,45.31,19000.0,27.0601,27.0661,27.0481,27.0541,19000.0
2007-02-01 14:50:00,45.3,45.35,45.3,45.33,19100.0,27.0481,27.078,27.0481,27.0661,19100.0
2007-02-01 14:55:00,45.33,45.33,45.31,45.33,17900.0,27.0661,27.0661,27.0541,27.0661,17900.0
2007-02-01 15:00:00,45.33,45.35,45.33,45.35,16400.0,27.0661,27.078,27.0661,27.078,16400.0
2007-02-01 15:05:00,45.34,45.41,45.34,45.4,59800.0,27.072,27.1138,27.072,27.1078,59800.0
2007-02-01 15:10:00,45.4,45.49,45.4,45.46,35000.0,27.1078,27.1616,27.1078,27.1437,35000.0
2007-02-01 15:15:00,45.47,45.5,45.38,45.43,47400.0,27.1496,27.1676,27.0959,27.1258,47400.0
2007-02-01 15:20:00,45.43,45.45,45.42,45.44,15500.0,27.1258,27.1377,27.1198,27.1317,15500.0
2007-02-01 15:25:00,45.45,45.5,45.45,45.49,31800.0,27.1377,27.1676,27.1377,27.1616,31800.0
2007-02-01 15:30:00,45.49,45.5,45.49,45.5,34000.0,27.1616,27.1676,27.1616,27.1676,34000.0
2007-02-01 15:35:00,45.5,45.52,45.49,45.49,32900.0,27.1676,27.1795,27.1616,27.1616,32900.0
2007-02-01 15:40:00,45.5,45.51,45.46,45.47,47800.0,27.1676,27.1735,27.1437,27.1496,47800.0
2007-02-01 15:45:00,45.47,45.54,45.47,45.53,25600.0,27.1496,27.1914,27.1496,27.1855,25600.0
2007-02-01 15:50:00,45.53,45.56,45.53,45.54,37000.0,27.1855,27.2034,27.1855,27.1914,37000.0
2007-02-01 15:55:00,45.53,45.54,45.49,45.5,45600.0,27.1855,27.1914,27.1616,27.1676,45600.0
2007-02-02 09:30:00,45.88,45.88,45.35,45.38,106100.0,27.3945,27.3945,27.078,27.0959,106100.0
2007-02-02 09:35:00,45.38,45.67,45.36,45.56,76000.0,27.0959,27.2691,27.084,27.2034,76000.0
2007-02-02 09:40:00,45.56,45.64,45.48,45.61,47700.0,27.2034,27.2512,27.1556,27.2332,47700.0
2007-02-02 09:45:00,45.63,45.7,45.59,45.64,50400.0,27.2452,27.287,27.2213,27.2512,50400.0
2007-02-02 09:50:00,45.64,45.64,45.43,45.49,46600.0,27.2512,27.2512,27.1258,27.1616,46600.0
2007-02-02 09:55:00,45.49,45.51,45.35,45.45,41600.0,27.1616,27.1735,27.078,27.1377,41600.0
2007-02-02 10:00:00,45.45,45.54,45.41,45.42,40300.0,27.1377,27.1914,27.1138,27.1198,40300.0
2007-02-02 10:05:00,45.43,45.44,45.39,45.4,30600.0,27.1258,27.1317,27.1019,27.1078,30600.0
2007-02-02 10:10:00,45.39,45.43,45.35,45.42,35200.0,27.1019,27.1258,27.078,27.1198,35200.0
2007-02-02 10:15:00,45.43,45.5,45.43,45.46,38000.0,27.1258,27.1676,27.1258,27.1437,38000.0
2007-02-02 10:20:00,45.43,45.48,45.42,45.43,19300.0,27.1258,27.1556,27.1198,27.1258,19300.0
2007-02-02 10:25:00,45.41,45.43,45.39,45.42,31600.0,27.1138,27.1258,27.1019,27.1198,31600.0
2007-02-02 10:30:00,45.42,45.46,45.41,45.43,25000.0,27.1198,27.1437,27.1138,27.1258,25000.0
2007-02-02 10:35:00,45.43,45.46,45.4,45.46,42500.0,27.1258,27.1437,27.1078,27.1437,42500.0
2007-02-02 10:40:00,45.45,45.46,45.39,45.4,27800.0,27.1377,27.1437,27.1019,27.1078,27800.0
2007-02-02 10:45:00,45.4,45.4,45.35,45.36,25600.0,27.1078,27.1078,27.078,27.084,25600.0
2007-02-02 10:50:00,45.36,45.36,45.3,45.3,23800.0,27.084,27.084,27.0481,27.0481,23800.0
2007-02-02 10:55:00,45.31,45.34,45.28,45.29,28600.0,27.0541,27.072,27.0362,27.0422,28600.0
2007-02-02 11:00:00,45.29,45.29,45.25,45.28,20700.0,27.0422,27.0422,27.0183,27.0362,20700.0
2007-02-02 11:05:00,45.28,45.3,45.25,45.26,16100.0,27.0362,27.0481,27.0183,27.0243,16100.0
2007-02-02 11:10:00,45.26,45.27,45.22,45.23,27000.0,27.0243,27.0302,27.0004,27.0063,27000.0
2007-02-02 11:15:00,45.24,45.25,45.23,45.25,12700.0,27.0123,27.0183,27.0063,27.0183,12700.0
2007-02-02 11:20:00,45.25,45.29,45.25,45.26,26500.0,27.0183,27.0422,27.0183,27.0243,26500.0
2007-02-02 11:25:00,45.27,45.27,45.23,45.23,23700.0,27.0302,27.0302,27.0063,27.0063,23700.0
2007-02-02 11:30:00,45.23,45.25,45.21,45.23,34500.0,27.0063,27.0183,26.9944,27.0063,34500.0
2007-02-02 11:35:00,45.23,45.23,45.17,45.19,27400.0,27.0063,27.0063,26.9705,26.9825,27400.0
2007-02-02 11:40:00,45.18,45.28,45.17,45.28,41500.0,26.9765,27.0362,26.9705,27.0362,41500.0
2007-02-02 11:45:00,45.28,45.3,45.27,45.29,12400.0,27.0362,27.0481,27.0302,27.0422,12400.0
2007-02-02 11:50:00,45.29,45.3,45.27,45.28,13600.0,27.0422,27.0481,27.0302,27.0362,13600.0
2007-02-02 11:55:00,45.3,45.31,45.29,45.3,15700.0,27.0481,27.0541,27.0422,27.0481,15700.0
2007-02-02 12:00:00,45.31,45.35,45.27,45.28,25000.0,27.0541,27.078,27.0302,27.0362,25000.0
2007-02-02 12:05:00,45.28,45.28,45.23,45.23,13800.0,27.0362,27.0362,27.0063,27.0063,13800.0
2007-02-02 12:10:00,45.23,45.23,45.2,45.23,16100.0,27.0063,27.0063,26.9884,27.0063,16100.0
2007-02-02 12:15:00,45.23,45.27,45.22,45.24,13900.0,27.0063,27.0302,27.0004,27.0123,13900.0
2007-02-02 12:20:00,45.25,45.26,45.23,45.23,14600.0,27.0183,27.0243,27.0063,27.0063,14600.0
2007-02-02 12:25:00,45.23,45.24,45.2,45.2,28200.0,27.0063,27.0123,26.9884,26.9884,28200.0
2007-02-02 12:30:00,45.21,45.22,45.19,45.19,13600.0,26.9944,27.0004,26.9825,26.9825,13600.0
2007-02-02 12:35:00,45.19,45.2,45.16,45.16,22500.0,26.9825,26.9884,26.9645,26.9645,22500.0
2007-02-02 12:40:00,45.17,45.19,45.16,45.18,16600.0,26.9705,26.9825,26.9645,26.9765,16600.0
2007-02-02 12:45:00,45.18,45.18,45.14,45.16,12600.0,26.9765,26.9765,26.9526,26.9645,12600.0
2007-02-02 12:50:00,45.14,45.16,45.12,45.12,19400.0,26.9526,26.9645,26.9407,26.9407,19400.0
2007-02-02 12:55:00,45.12,45.14,45.1,45.11,20200.0,26.9407,26.9526,26.9287,26.9347,20200.0
2007-02-02 13:00:00,45.12,45.14,45.1,45.11,29200.0,26.9407,26.9526,26.9287,26.9347,29200.0
2007-02-02 13:05:00,45.11,45.11,45.08,45.08,18500.0,26.9347,26.9347,26.9168,26.9168,18500.0
2007-02-02 13:10:00,45.09,45.14,45.08,45.14,17600.0,26.9228,26.9526,26.9168,26.9526,17600.0
2007-02-02 13:15:00,45.14,45.19,45.13,45.19,16000.0,26.9526,26.9825,26.9466,26.9825,16000.0
2007-02-02 13:20:00,45.19,45.22,45.19,45.21,32200.0,26.9825,27.0004,26.9825,26.9944,32200.0
2007-02-02 13:25:00,45.21,45.24,45.21,45.24,17000.0,26.9944,27.0123,26.9944,27.0123,17000.0
2007-02-02 13:30:00,45.24,45.27,45.23,45.27,14800.0,27.0123,27.0302,27.0063,27.0302,14800.0
2007-02-02 13:35:00,45.27,45.29,45.26,45.29,16100.0,27.0302,27.0422,27.0243,27.0422,16100.0
2007-02-02 13:40:00,45.29,45.29,45.24,45.24,20400.0,27.0422,27.0422,27.0123,27.0123,20400.0
2007-02-02 13:45:00,45.25,45.29,45.24,45.29,15300.0,27.0183,27.0422,27.0123,27.0422,15300.0
2007-02-02 13:50:00,45.29,45.29,45.22,45.23,24000.0,27.0422,27.0422,27.0004,27.0063,24000.0
2007-02-02 13:55:00,45.23,45.27,45.22,45.24,12700.0,27.0063,27.0302,27.0004,27.0123,12700.0
2007-02-02 14:00:00,45.26,45.26,45.19,45.2,23500.0,27.0243,27.0243,26.9825,26.9884,23500.0
2007-02-02 14:05:00,45.2,45.2,45.13,45.13,21300.0,26.9884,26.9884,26.9466,26.9466,21300.0
2007-02-02 14:10:00,45.13,45.13,45.04,45.04,24900.0,26.9466,26.9466,26.8929,26.8929,24900.0
2007-02-02 14:15:00,45.04,45.05,45.01,45.03,20400.0,26.8929,26.8989,26.875,26.8869,20400.0
2007-02-02 14:20:00,45.03,45.04,44.98,44.99,37900.0,26.8869,26.8929,26.8571,26.863,37900.0
2007-02-02 14:25:00,44.99,45.01,44.98,45.0,22200.0,26.863,26.875,26.8571,26.869,22200.0
2007-02-02 14:30:00,45.01,45.05,44.99,45.01,31800.0,26.875,26.8989,26.863,26.875,31800.0
2007-02-02 14:35:00,45.01,45.09,45.0,45.09,26200.0,26.875,26.9228,26.869,26.9228,26200.0
2007-02-02 14:40:00,45.09,45.14,45.09,45.14,20300.0,26.9228,26.9526,26.9228,26.9526,20300.0
2007-02-02 14:45:00,45.14,45.15,45.09,45.15,26300.0,26.9526,26.9586,26.9228,26.9586,26300.0
2007-02-02 14:50:00,45.15,45.17,45.15,45.16,13000.0,26.9586,26.9705,26.9586,26.9645,13000.0
2007-02-02 14:55:00,45.16,45.18,45.15,45.17,15200.0,26.9645,26.9765,26.9586,26.9705,15200.0
2007-02-02 15:00:00,45.17,45.19,45.14,45.14,22200.0,26.9705,26.9825,26.9526,26.9526,22200.0
2007-02-02 15:05:00,45.14,45.16,45.14,45.14,22200.0,26.9526,26.9645,26.9526,26.9526,22200.0
2007-02-02 15:10:00,45.14,45.14,45.09,45.11,61300.0,26.9526,26.9526,26.9228,26.9347,61300.0
2007-02-02 15:15:00,45.11,45.14,45.1,45.13,23600.0,26.9347,26.9526,26.9287,26.9466,23600.0
2007-02-02 15:20:00,45.14,45.14,45.12,45.13,22900.0,26.9526,26.9526,26.9407,26.9466,22900.0
2007-02-02 15:25:00,45.13,45.14,45.12,45.14,10000.0,26.9466,26.9526,26.9407,26.9526,10000.0
2007-02-02 15:30:00,45.14,45.17,45.1,45.14,32300.0,26.9526,26.9705,26.9287,26.9526,32300.0
2007-02-02 15:35:00,45.14,45.19,45.13,45.18,31900.0,26.9526,26.9825,26.9466,26.9765,31900.0
2007-02-02 15:40:00,45.19,45.22,45.17,45.18,33300.0,26.9825,27.0004,26.9705,26.9765,33300.0
2007-02-02 15:45:00,45.18,45.18,45.11,45.12,26300.0,26.9765,26.9765,26.9347,26.9407,26300.0
2007-02-02 15:50:00,45.12,45.19,45.12,45.18,31600.0,26.9407,26.9825,26.9407,26.9765,31600.0
2007-02-02 15:55:00,45.19,45.21,45.17,45.2,57400.0,26.9825,26.9944,26.9705,26.9884,57400.0
2007-02-05 09:30:00,45.07,45.12,45.0,45.05,46800.0,26.9108,26.9407,26.869,26.8989,46800.0
2007-02-05 09:35:00,45.05,45.16,44.98,45.15,46100.0,26.8989,26.9645,26.8571,26.9586,46100.0
2007-02-05 09:40:00,45.17,45.23,45.05,45.15,30000.0,26.9705,27.0063,26.8989,26.9586,30000.0
2007-02-05 09:45:00,45.15,45.28,45.07,45.08,28500.0,26.9586,27.0362,26.9108,26.9168,28500.0
2007-02-05 09:50:00,45.07,45.2,45.07,45.12,24200.0,26.9108,26.9884,26.9108,26.9407,24200.0
2007-02-05 09:55:00,45.11,45.19,45.02,45.17,37900.0,26.9347,26.9825,26.881,26.9705,37900.0
2007-02-05 10:00:00,45.16,45.27,45.13,45.21,43300.0,26.9645,27.0302,26.9466,26.9944,43300.0
2007-02-05 10:05:00,45.2,45.26,45.13,45.26,34700.0,26.9884,27.0243,26.9466,27.0243,34700.0
2007-02-05 10:10:00,45.25,45.35,45.23,45.26,44500.0,27.0183,27.078,27.0063,27.0243,44500.0
2007-02-05 10:15:00,45.24,45.39,45.18,45.39,45400.0,27.0123,27.1019,26.9765,27.1019,45400.0
2007-02-05 10:20:00,45.4,45.48,45.32,45.47,52800.0,27.1078,27.1556,27.0601,27.1496,52800.0
2007-02-05 10:25:00,45.47,45.52,45.42,45.45,46900.0,27.1496,27.1795,27.1198,27.1377,46900.0
2007-02-05 10:30:00,45.45,45.51,45.4,45.5,27400.0,27.1377,27.1735,27.1078,27.1676,27400.0
2007-02-05 10:35:00,45.51,45.63,45.49,45.6,64600.0,27.1735,27.2452,27.1616,27.2273,64600.0
2007-02-05 10:40:00,45.6,45.65,45.56,45.65,45200.0,27.2273,27.2571,27.2034,27.2571,45200.0
2007-02-05 10:45:00,45.64,45.75,45.62,45.69,67800.0,27.2512,27.3168,27.2392,27.281,67800.0
2007-02-05 10:50:00,45.68,45.69,45.55,45.57,48100.0,27.275,27.281,27.1974,27.2094,48100.0
2007-02-05 10:55:00,45.57,45.64,45.56,45.6,24000.0,27.2094,27.2512,27.2034,27.2273,24000.0
2007-02-05 11:00:00,45.6,45.62,45.57,45.57,31700.0,27.2273,27.2392,27.2094,27.2094,31700.0
2007-02-05 11:05:00,45.57,45.58,45.48,45.54,25700.0,27.2094,27.2153,27.1556,27.1914,25700.0
2007-02-05 11:10:00,45.55,45.56,45.53,45.55,18000.0,27.1974,27.2034,27.1855,27.1974,18000.0
2007-02-05 11:15:00,45.55,45.58,45.48,45.48,16300.0,27.1974,27.2153,27.1556,27.1556,16300.0
2007-02-05 11:20:00,45.48,45.52,45.46,45.5,23900.0,27.1556,27.1795,27.1437,27.1676,23900.0
2007-02-05 11:25:00,45.5,45.52,45.45,45.45,37400.0,27.1676,27.1795,27.1377,27.1377,37400.0
2007-02-05 11:30:00,45.46,45.47,45.4,45.4,26000.0,27.1437,27.1496,27.1078,27.1078,26000.0
2007-02-05 11:35:00,45.41,45.42,45.37,45.38,23700.0,27.1138,27.1198,27.0899,27.0959,23700.0
2007-02-05 11:40:00,45.39,45.46,45.38,45.46,32300.0,27.1019,27.1437,27.0959,27.1437,32300.0
2007-02-05 11:45:00,45.47,45.49,45.41,45.44,45100.0,27.1496,27.1616,27.1138,27.1317,45100.0
2007-02-05 11:50:00,45.43,45.44,45.4,45.41,10600.0,27.1258,27.1317,27.1078,27.1138,10600.0
2007-02-05 11:55:00,45.42,45.42,45.4,45.41,14000.0,27.1198,27.1198,27.1078,27.1138,14000.0
2007-02-05 12:00:00,45.41,45.48,45.41,45.46,38300.0,27.1138,27.1556,27.1138,27.1437,38300.0
2007-02-05 12:05:00,45.46,45.49,45.46,45.47,13300.0,27.1437,27.1616,27.1437,27.1496,13300.0
2007-02-05 12:10:00,45.46,45.5,45.45,45.48,38500.0,27.1437,27.1676,27.1377,27.1556,38500.0
2007-02-05 12:15:00,45.46,45.51,45.44,45.5,27900.0,27.1437,27.1735,27.1317,27.1676,27900.0
2007-02-05 12:20:00,45.5,45.57,45.5,45.56,18800.0,27.1676,27.2094,27.1676,27.2034,18800.0
2007-02-05 12:25:00,45.56,45.66,45.56,45.64,34000.0,27.2034,27.2631,27.2034,27.2512,34000.0
2007-02-05 12:30:00,45.64,45.75,45.63,45.7,61200.0,27.2512,27.3168,27.2452,27.287,61200.0
2007-02-05 12:35:00,45.7,45.73,45.69,45.72,19000.0,27.287,27.3049,27.281,27.2989,19000.0
2007-02-05 12:40:00,45.7,45.74,45.7,45.72,16400.0,27.287,27.3109,27.287,27.2989,16400.0
2007-02-05 12:45:00,45.72,45.73,45.7,45.71,28800.0,27.2989,27.3049,27.287,27.2929,28800.0
2007-02-05 12:50:00,45.71,45.77,45.7,45.77,47100.0,27.2929,27.3288,27.287,27.3288,47100.0
2007-02-05 12:55:00,45.77,45.78,45.68,45.7,49300.0,27.3288,27.3347,27.275,27.287,49300.0
2007-02-05 13:00:00,45.7,45.7,45.63,45.65,17700.0,27.287,27.287,27.2452,27.2571,17700.0
2007-02-05 13:05:00,45.65,45.67,45.59,45.59,30300.0,27.2571,27.2691,27.2213,27.2213,30300.0
2007-02-05 13:10:00,45.6,45.61,45.57,45.57,13700.0,27.2273,27.2332,27.2094,27.2094,13700.0
2007-02-05 13:15:00,45.58,45.58,45.53,45.54,11100.0,27.2153,27.2153,27.1855,27.1914,11100.0
2007-02-05 13:20:00,45.54,45.62,45.54,45.58,37500.0,27.1914,27.2392,27.1914,27.2153,37500.0
2007-02-05 13:25:00,45.59,45.62,45.55,45.62,41700.0,27.2213,27.2392,27.1974,27.2392,41700.0
2007-02-05 13:30:00,45.63,45.63,45.51,45.55,55700.0,27.2452,27.2452,27.1735,27.1974,55700.0
2007-02-05 13:35:00,45.55,45.59,45.52,45.55,79100.0,27.1974,27.2213,27.1795,27.1974,79100.0
2007-02-05 13:40:00,45.55,45.62,45.54,45.6,58200.0,27.1974,27.2392,27.1914,27.2273,58200.0
2007-02-05 13:45:00,45.61,45.63,45.57,45.57,26600.0,27.2332,27.2452,27.2094,27.2094,26600.0
2007-02-05 13:50:00,45.57,45.6,45.57,45.6,12000.0,27.2094,27.2273,27.2094,27.2273,12000.0
2007-02-05 13:55:00,45.61,45.65,45.61,45.65,13700.0,27.2332,27.2571,27.2332,27.2571,13700.0
2007-02-05 14:00:00,45.65,45.68,45.62,45.65,25500.0,27.2571,27.275,27.2392,27.2571,25500.0
2007-02-05 14:05:00,45.64,45.65,45.62,45.62,20900.0,27.2512,27.2571,27.2392,27.2392,20900.0
2007-02-05 14:10:00,45.61,45.62,45.53,45.61,31600.0,27.2332,27.2392,27.1855,27.2332,31600.0
2007-02-05 14:15:00,45.62,45.67,45.59,45.61,19800.0,27.2392,27.2691,27.2213,27.2332,19800.0
2007-02-05 14:20:00,45.6,45.63,45.57,45.62,21600.0,27.2273,27.2452,27.2094,27.2392,21600.0
2007-02-05 14:25:00,45.63,45.67,45.61,45.61,21900.0,27.2452,27.2691,27.2332,27.2332,21900.0
2007-02-05 14:30:00,45.61,45.67,45.61,45.65,19500.0,27.2332,27.2691,27.2332,27.2571,19500.0
2007-02-05 14:35:00,45.65,45.66,45.61,45.62,36200.0,27.2571,27.2631,27.2332,27.2392,36200.0
2007-02-05 14:40:00,45.63,45.63,45.57,45.57,15000.0,27.2452,27.2452,27.2094,27.2094,15000.0
2007-02-05 14:45:00,45.57,45.64,45.56,45.64,32400.0,27.2094,27.2512,27.2034,27.2512,32400.0
2007-02-05 14:50:00,45.65,45.7,45.64,45.7,32800.0,27.2571,27.287,27.2512,27.287,32800.0
2007-02-05 14:55:00,45.7,45.74,45.69,45.73,58000.0,27.287,27.3109,27.281,27.3049,58000.0
2007-02-05 15:00:00,45.73,45.74,45.69,45.69,41000.0,27.3049,27.3109,27.281,27.281,41000.0
2007-02-05 15:05:00,45.7,45.71,45.68,45.69,54600.0,27.287,27.2929,27.275,27.281,54600.0
2007-02-05 15:10:00,45.68,45.7,45.67,45.68,40300.0,27.275,27.287,27.2691,27.275,40300.0
2007-02-05 15:15:00,45.67,45.68,45.62,45.63,26600.0,27.2691,27.275,27.2392,27.2452,26600.0
2007-02-05 15:20:00,45.64,45.66,45.6,45.61,36300.0,27.2512,27.2631,27.2273,27.2332,36300.0
2007-02-05 15:25:00,45.61,45.62,45.59,45.59,17600.0,27.2332,27.2392,27.2213,27.2213,17600.0
2007-02-05 15:30:00,45.59,45.65,45.57,45.65,76200.0,27.2213,27.2571,27.2094,27.2571,76200.0
2007-02-05 15:35:00,45.65,45.67,45.62,45.63,40400.0,27.2571,27.2691,27.2392,27.2452,40400.0
2007-02-05 15:40:00,45.62,45.62,45.57,45.61,86000.0,27.2392,27.2392,27.2094,27.2332,86000.0
2007-02-05 15:45:00,45.61,45.66,45.6,45.65,30600.0,27.2332,27.2631,27.2273,27.2571,30600.0
2007-02-05 15:50:00,45.65,45.67,45.6,45.61,49900.0,27.2571,27.2691,27.2273,27.2332,49900.0
2007-02-05 15:55:00,45.6,45.61,45.46,45.58,84600.0,27.2273,27.2332,27.1437,27.2153,84600.0
2007-02-06 09:30:00,45.5,45.51,45.08,45.24,87600.0,27.1676,27.1735,26.9168,27.0123,87600.0
2007-02-06 09:35:00,45.23,45.3,45.11,45.13,43900.0,27.0063,27.0481,26.9347,26.9466,43900.0
2007-02-06 09:40:00,45.13,45.13,44.96,44.96,48400.0,26.9466,26.9466,26.8451,26.8451,48400.0
2007-02-06 09:45:00,44.96,44.97,44.73,44.79,40300.0,26.8451,26.8511,26.7078,26.7436,40300.0
2007-02-06 09:50:00,44.79,44.83,44.76,44.77,38100.0,26.7436,26.7675,26.7257,26.7317,38100.0
2007-02-06 09:55:00,44.77,44.82,44.42,44.53,80100.0,26.7317,26.7615,26.5227,26.5884,80100.0
2007-02-06 10:00:00,44.53,44.7,44.53,44.58,102600.0,26.5884,26.6899,26.5884,26.6182,102600.0
2007-02-06 10:05:00,44.57,44.64,44.54,44.55,46100.0,26.6123,26.6541,26.5944,26.6003,46100.0
2007-02-06 10:10:00,44.54,44.72,44.52,44.71,71600.0,26.5944,26.7018,26.5824,26.6959,71600.0
2007-02-06 10:15:00,44.69,44.77,44.65,44.69,116700.0,26.6839,26.7317,26.66,26.6839,116700.0
2007-02-06 10:20:00,44.69,44.74,44.66,44.72,35500.0,26.6839,26.7138,26.666,26.7018,35500.0
2007-02-06 10:25:00,44.72,44.88,44.7,44.86,34100.0,26.7018,26.7974,26.6899,26.7854,34100.0
2007-02-06 10:30:00,44.85,44.94,44.82,44.92,100700.0,26.7794,26.8332,26.7615,26.8212,100700.0
2007-02-06 10:35:00,44.94,45.04,44.91,45.04,43100.0,26.8332,26.8929,26.8153,26.8929,43100.0
2007-02-06 10:40:00,45.02,45.02,44.93,44.95,80100.0,26.881,26.881,26.8272,26.8392,80100.0
2007-02-06 10:45:00,44.98,45.0,44.88,44.98,26300.0,26.8571,26.869,26.7974,26.8571,26300.0
2007-02-06 10:50:00,44.97,45.0,44.88,44.95,19800.0,26.8511,26.869,26.7974,26.8392,19800.0
2007-02-06 10:55:00,44.96,44.99,44.91,44.98,25900.0,26.8451,26.863,26.8153,26.8571,25900.0
2007-02-06 11:00:00,44.97,44.97,44.89,44.95,50700.0,26.8511,26.8511,26.8033,26.8392,50700.0
2007-02-06 11:05:00,44.96,44.97,44.92,44.96,22300.0,26.8451,26.8511,26.8212,26.8451,22300.0
2007-02-06 11:10:00,44.96,44.96,44.88,44.94,21500.0,26.8451,26.8451,26.7974,26.8332,21500.0
2007-02-06 11:15:00,44.92,44.94,44.86,44.91,14800.0,26.8212,26.8332,26.7854,26.8153,14800.0
2007-02-06 11:20:00,44.92,44.96,44.9,44.91,15400.0,26.8212,26.8451,26.8093,26.8153,15400.0
2007-02-06 11:25:00,44.91,44.93,44.87,44.89,16400.0,26.8153,26.8272,26.7914,26.8033,16400.0
2007-02-06 11:30:00,44.89,44.89,44.86,44.89,13800.0,26.8033,26.8033,26.7854,26.8033,13800.0
2007-02-06 11:35:00,44.89,44.89,44.86,44.86,9900.0,26.8033,26.8033,26.7854,26.7854,9900.0
2007-02-06 11:40:00,44.87,44.91,44.85,44.9,23800.0,26.7914,26.8153,26.7794,26.8093,23800.0
2007-02-06 11:45:00,44.9,44.99,44.87,44.88,95600.0,26.8093,26.863,26.7914,26.7974,95600.0
2007-02-06 11:50:00,44.88,45.0,44.87,44.98,23600.0,26.7974,26.869,26.7914,26.8571,23600.0
2007-02-06 11:55:00,44.98,45.0,44.92,44.92,52100.0,26.8571,26.869,26.8212,26.8212,52100.0
2007-02-06 12:00:00,44.92,45.0,44.92,44.95,31900.0,26.8212,26.869,26.8212,26.8392,31900.0
2007-02-06 12:05:00,44.95,45.0,44.93,44.99,21400.0,26.8392,26.869,26.8272,26.863,21400.0
2007-02-06 12:10:00,45.0,45.0,44.96,45.0,26900.0,26.869,26.869,26.8451,26.869,26900.0
2007-02-06 12:15:00,45.0,45.03,44.98,45.02,35800.0,26.869,26.8869,26.8571,26.881,35800.0
2007-02-06 12:20:00,45.02,45.05,45.0,45.05,26600.0,26.881,26.8989,26.869,26.8989,26600.0
2007-02-06 12:25:00,45.05,45.07,45.04,45.07,25300.0,26.8989,26.9108,26.8929,26.9108,25300.0
2007-02-06 12:30:00,45.07,45.08,44.95,44.95,40300.0,26.9108,26.9168,26.8392,26.8392,40300.0
2007-02-06 12:35:00,44.95,45.0,44.93,44.93,30500.0,26.8392,26.869,26.8272,26.8272,30500.0
2007-02-06 12:40:00,44.93,44.96,44.88,44.95,27000.0,26.8272,26.8451,26.7974,26.8392,27000.0
2007-02-06 12:45:00,44.96,44.98,44.96,44.97,19000.0,26.8451,26.8571,26.8451,26.8511,19000.0
2007-02-06 12:50:00,44.96,45.0,44.96,44.98,23900.0,26.8451,26.869,26.8451,26.8571,23900.0
2007-02-06 12:55:00,44.96,45.0,44.95,44.97,25000.0,26.8451,26.869,26.8392,26.8511,25000.0
2007-02-06 13:00:00,44.97,44.97,44.91,44.93,30800.0,26.8511,26.8511,26.8153,26.8272,30800.0
2007-02-06 13:05:00,44.94,45.0,44.94,44.97,19000.0,26.8332,26.869,26.8332,26.8511,19000.0
2007-02-06 13:10:00,44.98,44.98,44.96,44.97,13600.0,26.8571,26.8571,26.8451,26.8511,13600.0
2007-02-06 13:15:00,44.98,45.05,44.96,44.99,50800.0,26.8571,26.8989,26.8451,26.863,50800.0
2007-02-06 13:20:00,45.0,45.0,44.95,44.95,11300.0,26.869,26.869,26.8392,26.8392,11300.0
2007-02-06 13:25:00,44.96,45.1,44.96,45.1,28600.0,26.8451,26.9287,26.8451,26.9287,28600.0
2007-02-06 13:30:00,45.1,45.1,45.06,45.08,31300.0,26.9287,26.9287,26.9048,26.9168,31300.0
2007-02-06 13:35:00,45.09,45.12,45.0,45.02,55800.0,26.9228,26.9407,26.869,26.881,55800.0
2007-02-06 13:40:00,45.02,45.06,45.0,45.01,25000.0,26.881,26.9048,26.869,26.875,25000.0
2007-02-06 13:45:00,44.99,45.08,44.96,45.07,38200.0,26.863,26.9168,26.8451,26.9108,38200.0
2007-02-06 13:50:00,45.08,45.09,44.99,45.04,14900.0,26.9168,26.9228,26.863,26.8929,14900.0
2007-02-06 13:55:00,45.05,45.07,44.98,45.06,21600.0,26.8989,26.9108,26.8571,26.9048,21600.0
2007-02-06 14:00:00,45.07,45.07,44.97,45.01,21300.0,26.9108,26.9108,26.8511,26.875,21300.0
2007-02-06 14:05:00,45.02,45.03,44.96,44.96,17300.0,26.881,26.8869,26.8451,26.8451,17300.0
2007-02-06 14:10:00,44.96,45.03,44.96,45.03,24700.0,26.8451,26.8869,26.8451,26.8869,24700.0
2007-02-06 14:15:00,45.03,45.04,45.0,45.0,19200.0,26.8869,26.8929,26.869,26.869,19200.0
2007-02-06 14:20:00,45.01,45.05,45.0,45.04,23100.0,26.875,26.8989,26.869,26.8929,23100.0
2007-02-06 14:25:00,45.05,45.05,45.0,45.0,20700.0,26.8989,26.8989,26.869,26.869,20700.0
2007-02-06 14:30:00,45.0,45.08,44.99,45.04,31100.0,26.869,26.9168,26.863,26.8929,31100.0
2007-02-06 14:35:00,45.05,45.1,45.02,45.05,17400.0,26.8989,26.9287,26.881,26.8989,17400.0
2007-02-06 14:40:00,45.06,45.09,45.03,45.08,14400.0,26.9048,26.9228,26.8869,26.9168,14400.0
2007-02-06 14:45:00,45.07,45.14,45.02,45.11,39100.0,26.9108,26.9526,26.881,26.9347,39100.0
2007-02-06 14:50:00,45.1,45.17,45.05,45.17,48800.0,26.9287,26.9705,26.8989,26.9705,48800.0
2007-02-06 14:55:00,45.17,45.2,45.05,45.06,33700.0,26.9705,26.9884,26.8989,26.9048,33700.0
2007-02-06 15:00:00,45.06,45.15,45.05,45.1,42000.0,26.9048,26.9586,26.8989,26.9287,42000.0
2007-02-06 15:05:00,45.1,45.18,44.95,44.96,70400.0,26.9287,26.9765,26.8392,26.8451,70400.0
2007-02-06 15:10:00,44.97,45.1,44.97,45.05,44600.0,26.8511,26.9287,26.8511,26.8989,44600.0
2007-02-06 15:15:00,45.05,45.1,44.95,44.98,39300.0,26.8989,26.9287,26.8392,26.8571,39300.0
2007-02-06 15:20:00,44.97,45.01,44.95,44.98,24000.0,26.8511,26.875,26.8392,26.8571,24000.0
2007-02-06 15:25:00,44.98,45.02,44.9,44.9,37400.0,26.8571,26.881,26.8093,26.8093,37400.0
2007-02-06 15:30:00,44.9,45.01,44.9,44.99,28800.0,26.8093,26.875,26.8093,26.863,28800.0
2007-02-06 15:35:00,44.99,45.08,44.99,45.06,32100.0,26.863,26.9168,26.863,26.9048,32100.0
2007-02-06 15:40:00,45.07,45.07,45.04,45.06,29100.0,26.9108,26.9108,26.8929,26.9048,29100.0
2007-02-06 15:45:00,45.06,45.09,45.06,45.08,29100.0,26.9048,26.9228,26.9048,26.9168,29100.0
2007-02-06 15:50:00,45.08,45.15,45.05,45.11,55200.0,26.9168,26.9586,26.8989,26.9347,55200.0
2007-02-06 15:55:00,45.12,45.12,45.07,45.07,51000.0,26.9407,26.9407,26.9108,26.9108,51000.0
2007-02-07 09:30:00,44.37,44.69,44.36,44.61,69900.0,26.4928,26.6839,26.4869,26.6361,69900.0
2007-02-07 09:35:00,44.59,44.85,44.51,44.63,83200.0,26.6242,26.7794,26.5764,26.6481,83200.0
2007-02-07 09:40:00,44.62,44.64,44.5,44.52,43800.0,26.6421,26.6541,26.5705,26.5824,43800.0
2007-02-07 09:45:00,44.51,44.57,44.48,44.51,38100.0,26.5764,26.6123,26.5585,26.5764,38100.0
2007-02-07 09:50:00,44.51,44.6,44.49,44.5,34900.0,26.5764,26.6302,26.5645,26.5705,34900.0
2007-02-07 09:55:00,44.5,44.5,44.27,44.44,71300.0,26.5705,26.5705,26.4331,26.5346,71300.0
2007-02-07 10:00:00,44.44,44.51,44.37,44.51,62700.0,26.5346,26.5764,26.4928,26.5764,62700.0
2007-02-07 10:05:00,44.51,44.51,44.43,44.46,34500.0,26.5764,26.5764,26.5287,26.5466,34500.0
2007-02-07 10:10:00,44.45,44.5,44.43,44.48,23500.0,26.5406,26.5705,26.5287,26.5585,23500.0
2007-02-07 10:15:00,44.48,44.55,44.44,44.55,47000.0,26.5585,26.6003,26.5346,26.6003,47000.0
2007-02-07 10:20:00,44.55,44.63,44.55,44.56,64900.0,26.6003,26.6481,26.6003,26.6063,64900.0
2007-02-07 10:25:00,44.57,44.58,44.44,44.45,28500.0,26.6123,26.6182,26.5346,26.5406,28500.0
2007-02-07 10:30:00,44.45,44.49,44.4,44.48,47800.0,26.5406,26.5645,26.5108,26.5585,47800.0
2007-02-07 10:35:00,44.49,44.51,44.47,44.49,23400.0,26.5645,26.5764,26.5526,26.5645,23400.0
2007-02-07 10:40:00,44.49,44.51,44.48,44.5,21100.0,26.5645,26.5764,26.5585,26.5705,21100.0
2007-02-07 10:45:00,44.51,44.55,44.47,44.48,45700.0,26.5764,26.6003,26.5526,26.5585,45700.0
2007-02-07 10:50:00,44.48,44.52,44.46,44.5,34900.0,26.5585,26.5824,26.5466,26.5705,34900.0
2007-02-07 10:55:00,44.49,44.57,44.48,44.54,62300.0,26.5645,26.6123,26.5585,26.5944,62300.0
2007-02-07 11:00:00,44.53,44.56,44.5,44.55,27600.0,26.5884,26.6063,26.5705,26.6003,27600.0
2007-02-07 11:05:00,44.55,44.6,44.53,44.57,36800.0,26.6003,26.6302,26.5884,26.6123,36800.0
2007-02-07 11:10:00,44.56,44.59,44.54,44.56,37400.0,26.6063,26.6242,26.5944,26.6063,37400.0
2007-02-07 11:15:00,44.56,44.59,44.54,44.58,27700.0,26.6063,26.6242,26.5944,26.6182,27700.0
2007-02-07 11:20:00,44.58,44.61,44.57,44.6,38500.0,26.6182,26.6361,26.6123,26.6302,38500.0
2007-02-07 11:25:00,44.59,44.6,44.58,44.59,19300.0,26.6242,26.6302,26.6182,26.6242,19300.0
2007-02-07 11:30:00,44.59,44.6,44.51,44.52,33000.0,26.6242,26.6302,26.5764,26.5824,33000.0
2007-02-07 11:35:00,44.53,44.56,44.52,44.56,17300.0,26.5884,26.6063,26.5824,26.6063,17300.0
2007-02-07 11:40:00,44.56,44.6,44.54,44.58,19400.0,26.6063,26.6302,26.5944,26.6182,19400.0
2007-02-07 11:45:00,44.58,44.58,44.55,44.55,26000.0,26.6182,26.6182,26.6003,26.6003,26000.0
2007-02-07 11:50:00,44.55,44.59,44.54,44.57,29300.0,26.6003,26.6242,26.5944,26.6123,29300.0
2007-02-07 11:55:00,44.59,44.66,44.59,44.66,29900.0,26.6242,26.666,26.6242,26.666,29900.0
2007-02-07 12:00:00,44.66,44.66,44.63,44.65,21100.0,26.666,26.666,26.6481,26.66,21100.0
2007-02-07 12:05:00,44.65,44.67,44.64,44.67,20300.0,26.66,26.672,26.6541,26.672,20300.0
2007-02-07 12:10:00,44.66,44.68,44.64,44.66,27200.0,26.666,26.6779,26.6541,26.666,27200.0
2007-02-07 12:15:00,44.66,44.67,44.65,44.66,18200.0,26.666,26.672,26.66,26.666,18200.0
2007-02-07 12:20:00,44.66,44.67,44.64,44.64,42600.0,26.666,26.672,26.6541,26.6541,42600.0
2007-02-07 12:25:00,44.65,44.68,44.64,44.67,10700.0,26.66,26.6779,26.6541,26.672,10700.0
2007-02-07 12:30:00,44.67,44.71,44.66,44.69,16300.0,26.672,26.6959,26.666,26.6839,16300.0
2007-02-07 12:35:00,44.7,44.82,44.7,44.79,52000.0,26.6899,26.7615,26.6899,26.7436,52000.0
2007-02-07 12:40:00,44.79,44.85,44.78,44.84,26000.0,26.7436,26.7794,26.7377,26.7735,26000.0
2007-02-07 12:45:00,44.84,44.9,44.84,44.86,23600.0,26.7735,26.8093,26.7735,26.7854,23600.0
2007-02-07 12:50:00,44.85,44.88,44.84,44.87,24700.0,26.7794,26.7974,26.7735,26.7914,24700.0
2007-02-07 12:55:00,44.86,44.87,44.83,44.84,17000.0,26.7854,26.7914,26.7675,26.7735,17000.0
2007-02-07 13:00:00,44.83,44.85,44.79,44.79,22800.0,26.7675,26.7794,26.7436,26.7436,22800.0
2007-02-07 13:05:00,44.79,44.81,44.77,44.81,39000.0,26.7436,26.7556,26.7317,26.7556,39000.0
2007-02-07 13:10:00,44.81,44.86,44.8,44.84,23000.0,26.7556,26.7854,26.7496,26.7735,23000.0
2007-02-07 13:15:00,44.84,44.85,44.81,44.84,20900.0,26.7735,26.7794,26.7556,26.7735,20900.0
2007-02-07 13:20:00,44.84,44.84,44.79,44.84,24100.0,26.7735,26.7735,26.7436,26.7735,24100.0
2007-02-07 13:25:00,44.84,44.84,44.81,44.83,11100.0,26.7735,26.7735,26.7556,26.7675,11100.0
2007-02-07 13:30:00,44.84,44.84,44.72,44.75,17400.0,26.7735,26.7735,26.7018,26.7197,17400.0
2007-02-07 13:35:00,44.75,44.83,44.74,44.82,22400.0,26.7197,26.7675,26.7138,26.7615,22400.0
2007-02-07 13:40:00,44.82,44.83,44.81,44.81,14900.0,26.7615,26.7675,26.7556,26.7556,14900.0
2007-02-07 13:45:00,44.82,44.83,44.8,44.82,16400.0,26.7615,26.7675,26.7496,26.7615,16400.0
2007-02-07 13:50:00,44.82,44.84,44.81,44.84,14200.0,26.7615,26.7735,26.7556,26.7735,14200.0
2007-02-07 13:55:00,44.84,44.84,44.83,44.84,11000.0,26.7735,26.7735,26.7675,26.7735,11000.0
2007-02-07 14:00:00,44.84,44.84,44.83,44.84,15200.0,26.7735,26.7735,26.7675,26.7735,15200.0
2007-02-07 14:05:00,44.83,44.84,44.8,44.83,58500.0,26.7675,26.7735,26.7496,26.7675,58500.0
2007-02-07 14:10:00,44.82,44.84,44.81,44.83,17200.0,26.7615,26.7735,26.7556,26.7675,17200.0
2007-02-07 14:15:00,44.83,44.84,44.83,44.84,22000.0,26.7675,26.7735,26.7675,26.7735,22000.0
2007-02-07 14:20:00,44.84,44.84,44.83,44.83,5000.0,26.7735,26.7735,26.7675,26.7675,5000.0
2007-02-07 14:25:00,44.83,44.84,44.83,44.84,11700.0,26.7675,26.7735,26.7675,26.7735,11700.0
2007-02-07 14:30:00,44.84,44.84,44.81,44.81,29900.0,26.7735,26.7735,26.7556,26.7556,29900.0
2007-02-07 14:35:00,44.82,44.84,44.79,44.81,53300.0,26.7615,26.7735,26.7436,26.7556,53300.0
2007-02-07 14:40:00,44.81,44.84,44.78,44.79,32900.0,26.7556,26.7735,26.7377,26.7436,32900.0
2007-02-07 14:45:00,44.78,44.79,44.76,44.77,9700.0,26.7377,26.7436,26.7257,26.7317,9700.0
2007-02-07 14:50:00,44.77,44.77,44.74,44.74,15700.0,26.7317,26.7317,26.7138,26.7138,15700.0
2007-02-07 14:55:00,44.75,44.79,44.74,44.75,34000.0,26.7197,26.7436,26.7138,26.7197,34000.0
2007-02-07 15:00:00,44.74,44.8,44.72,44.73,25900.0,26.7138,26.7496,26.7018,26.7078,25900.0
2007-02-07 15:05:00,44.74,44.76,44.71,44.76,32800.0,26.7138,26.7257,26.6959,26.7257,32800.0
2007-02-07 15:10:00,44.75,44.78,44.75,44.77,24100.0,26.7197,26.7377,26.7197,26.7317,24100.0
2007-02-07 15:15:00,44.77,44.78,44.75,44.75,26600.0,26.7317,26.7377,26.7197,26.7197,26600.0
2007-02-07 15:20:00,44.75,44.78,44.73,44.76,74500.0,26.7197,26.7377,26.7078,26.7257,74500.0
2007-02-07 15:25:00,44.76,44.77,44.74,44.76,80300.0,26.7257,26.7317,26.7138,26.7257,80300.0
2007-02-07 15:30:00,44.76,44.78,44.74,44.78,43500.0,26.7257,26.7377,26.7138,26.7377,43500.0
2007-02-07 15:35:00,44.77,44.79,44.71,44.77,87000.0,26.7317,26.7436,26.6959,26.7317,87000.0
2007-02-07 15:40:00,44.77,44.77,44.74,44.75,21500.0,26.7317,26.7317,26.7138,26.7197,21500.0
2007-02-07 15:45:00,44.75,44.78,44.7,44.74,77200.0,26.7197,26.7377,26.6899,26.7138,77200.0
2007-02-07 15:50:00,44.73,44.81,44.72,44.78,81800.0,26.7078,26.7556,26.7018,26.7377,81800.0
2007-02-07 15:55:00,44.78,44.81,44.76,44.8,68200.0,26.7377,26.7556,26.7257,26.7496,68200.0
2007-02-09 09:30:00,44.62,44.67,44.56,44.58,50500.0,26.6421,26.672,26.6063,26.6182,50500.0
2007-02-09 09:35:00,44.58,44.66,44.53,44.56,48100.0,26.6182,26.666,26.5884,26.6063,48100.0
2007-02-09 09:40:00,44.55,44.59,44.51,44.59,42700.0,26.6003,26.6242,26.5764,26.6242,42700.0
2007-02-09 09:45:00,44.59,44.61,44.55,44.56,58000.0,26.6242,26.6361,26.6003,26.6063,58000.0
2007-02-09 09:50:00,44.54,44.59,44.53,44.59,38100.0,26.5944,26.6242,26.5884,26.6242,38100.0
2007-02-09 09:55:00,44.59,44.62,44.58,44.61,85400.0,26.6242,26.6421,26.6182,26.6361,85400.0
2007-02-09 10:00:00,44.61,44.69,44.6,44.68,86300.0,26.6361,26.6839,26.6302,26.6779,86300.0
2007-02-09 10:05:00,44.68,44.78,44.67,44.76,54100.0,26.6779,26.7377,26.672,26.7257,54100.0
2007-02-09 10:10:00,44.76,44.77,44.71,44.74,23500.0,26.7257,26.7317,26.6959,26.7138,23500.0
2007-02-09 10:15:00,44.74,44.76,44.67,44.7,67300.0,26.7138,26.7257,26.672,26.6899,67300.0
2007-02-09 10:20:00,44.7,44.74,44.7,44.72,18000.0,26.6899,26.7138,26.6899,26.7018,18000.0
2007-02-09 10:25:00,44.71,44.73,44.66,44.66,55000.0,26.6959,26.7078,26.666,26.666,55000.0
2007-02-09 10:30:00,44.66,44.69,44.61,44.66,28600.0,26.666,26.6839,26.6361,26.666,28600.0
2007-02-09 10:35:00,44.66,44.66,44.59,44.59,19000.0,26.666,26.666,26.6242,26.6242,19000.0
2007-02-09 10:40:00,44.58,44.65,44.58,44.65,22300.0,26.6182,26.66,26.6182,26.66,22300.0
2007-02-09 10:45:00,44.64,44.65,44.61,44.62,12500.0,26.6541,26.66,26.6361,26.6421,12500.0
2007-02-09 10:50:00,44.62,44.62,44.59,44.6,7100.0,26.6421,26.6421,26.6242,26.6302,7100.0
2007-02-09 10:55:00,44.6,44.6,44.57,44.59,11300.0,26.6302,26.6302,26.6123,26.6242,11300.0
2007-02-09 11:00:00,44.59,44.61,44.58,44.59,17500.0,26.6242,26.6361,26.6182,26.6242,17500.0
2007-02-09 11:05:00,44.59,44.59,44.53,44.57,82600.0,26.6242,26.6242,26.5884,26.6123,82600.0
2007-02-09 11:10:00,44.57,44.59,44.57,44.59,9200.0,26.6123,26.6242,26.6123,26.6242,9200.0
2007-02-09 11:15:00,44.59,44.59,44.57,44.57,22600.0,26.6242,26.6242,26.6123,26.6123,22600.0
2007-02-09 11:20:00,44.56,44.57,44.54,44.55,29600.0,26.6063,26.6123,26.5944,26.6003,29600.0
2007-02-09 11:25:00,44.54,44.54,44.52,44.53,8100.0,26.5944,26.5944,26.5824,26.5884,8100.0
2007-02-09 11:30:00,44.52,44.53,44.47,44.47,13900.0,26.5824,26.5884,26.5526,26.5526,13900.0
2007-02-09 11:35:00,44.48,44.5,44.48,44.49,6400.0,26.5585,26.5705,26.5585,26.5645,6400.0
2007-02-09 11:40:00,44.49,44.5,44.46,44.48,14600.0,26.5645,26.5705,26.5466,26.5585,14600.0
2007-02-09 11:45:00,44.48,44.5,44.46,44.5,13500.0,26.5585,26.5705,26.5466,26.5705,13500.0
2007-02-09 11:50:00,44.5,44.57,44.5,44.55,80800.0,26.5705,26.6123,26.5705,26.6003,80800.0
2007-02-09 11:55:00,44.55,44.55,44.52,44.53,19800.0,26.6003,26.6003,26.5824,26.5884,19800.0
2007-02-09 12:00:00,44.53,44.56,44.52,44.56,13200.0,26.5884,26.6063,26.5824,26.6063,13200.0
2007-02-09 12:05:00,44.55,44.56,44.53,44.54,62200.0,26.6003,26.6063,26.5884,26.5944,62200.0
2007-02-09 12:10:00,44.54,44.55,44.53,44.55,4900.0,26.5944,26.6003,26.5884,26.6003,4900.0
2007-02-09 12:15:00,44.55,44.55,44.53,44.53,8200.0,26.6003,26.6003,26.5884,26.5884,8200.0
2007-02-09 12:20:00,44.54,44.55,44.53,44.54,11400.0,26.5944,26.6003,26.5884,26.5944,11400.0
2007-02-09 12:25:00,44.54,44.55,44.52,44.53,9300.0,26.5944,26.6003,26.5824,26.5884,9300.0
2007-02-09 12:30:00,44.53,44.53,44.44,44.44,14000.0,26.5884,26.5884,26.5346,26.5346,14000.0
2007-02-09 12:35:00,44.44,44.5,44.44,44.5,10500.0,26.5346,26.5705,26.5346,26.5705,10500.0
2007-02-09 12:40:00,44.49,44.51,44.46,44.49,13500.0,26.5645,26.5764,26.5466,26.5645,13500.0
2007-02-09 12:45:00,44.5,44.51,44.48,44.5,17300.0,26.5705,26.5764,26.5585,26.5705,17300.0
2007-02-09 12:50:00,44.49,44.55,44.46,44.51,36800.0,26.5645,26.6003,26.5466,26.5764,36800.0
2007-02-09 12:55:00,44.51,44.51,44.44,44.46,32900.0,26.5764,26.5764,26.5346,26.5466,32900.0
2007-02-09 13:00:00,44.46,44.47,44.41,44.41,54900.0,26.5466,26.5526,26.5167,26.5167,54900.0
2007-02-09 13:05:00,44.42,44.45,44.41,44.45,51000.0,26.5227,26.5406,26.5167,26.5406,51000.0
2007-02-09 13:10:00,44.46,44.46,44.44,44.44,8800.0,26.5466,26.5466,26.5346,26.5346,8800.0
2007-02-09 13:15:00,44.43,44.44,44.41,44.42,11000.0,26.5287,26.5346,26.5167,26.5227,11000.0
2007-02-09 13:20:00,44.43,44.43,44.41,44.41,10400.0,26.5287,26.5287,26.5167,26.5167,10400.0
2007-02-09 13:25:00,44.42,44.46,44.4,44.45,48200.0,26.5227,26.5466,26.5108,26.5406,48200.0
2007-02-09 13:30:00,44.45,44.47,44.38,44.38,77700.0,26.5406,26.5526,26.4988,26.4988,77700.0
2007-02-09 13:35:00,44.37,44.38,44.27,44.28,34400.0,26.4928,26.4988,26.4331,26.4391,34400.0
2007-02-09 13:40:00,44.3,44.38,44.3,44.38,13300.0,26.4511,26.4988,26.4511,26.4988,13300.0
2007-02-09 13:45:00,44.38,44.38,44.28,44.29,19300.0,26.4988,26.4988,26.4391,26.4451,19300.0
2007-02-09 13:50:00,44.29,44.38,44.26,44.35,21100.0,26.4451,26.4988,26.4272,26.4809,21100.0
2007-02-09 13:55:00,44.35,44.36,44.33,44.36,21400.0,26.4809,26.4869,26.469,26.4869,21400.0
2007-02-09 14:00:00,44.36,44.38,44.34,44.34,45400.0,26.4869,26.4988,26.4749,26.4749,45400.0
2007-02-09 14:05:00,44.34,44.36,44.28,44.28,28600.0,26.4749,26.4869,26.4391,26.4391,28600.0
2007-02-09 14:10:00,44.28,44.31,44.27,44.29,14500.0,26.4391,26.457,26.4331,26.4451,14500.0
2007-02-09 14:15:00,44.29,44.36,44.27,44.34,19300.0,26.4451,26.4869,26.4331,26.4749,19300.0
2007-02-09 14:20:00,44.33,44.36,44.3,44.36,11600.0,26.469,26.4869,26.4511,26.4869,11600.0
2007-02-09 14:25:00,44.36,44.36,44.3,44.31,24400.0,26.4869,26.4869,26.4511,26.457,24400.0
2007-02-09 14:30:00,44.31,44.31,44.25,44.25,29000.0,26.457,26.457,26.4212,26.4212,29000.0
2007-02-09 14:35:00,44.25,44.3,44.18,44.29,40500.0,26.4212,26.4511,26.3794,26.4451,40500.0
2007-02-09 14:40:00,44.3,44.31,44.26,44.28,20100.0,26.4511,26.457,26.4272,26.4391,20100.0
2007-02-09 14:45:00,44.26,44.27,44.2,44.2,28800.0,26.4272,26.4331,26.3913,26.3913,28800.0
2007-02-09 14:50:00,44.21,44.21,44.12,44.12,40000.0,26.3973,26.3973,26.3436,26.3436,40000.0
2007-02-09 14:55:00,44.12,44.12,44.06,44.11,59700.0,26.3436,26.3436,26.3077,26.3376,59700.0
2007-02-09 15:00:00,44.11,44.2,44.11,44.2,38100.0,26.3376,26.3913,26.3376,26.3913,38100.0
2007-02-09 15:05:00,44.19,44.23,44.17,44.19,34700.0,26.3854,26.4093,26.3734,26.3854,34700.0
2007-02-09 15:10:00,44.2,44.3,44.19,44.3,45900.0,26.3913,26.4511,26.3854,26.4511,45900.0
2007-02-09 15:15:00,44.3,44.3,44.23,44.24,21800.0,26.4511,26.4511,26.4093,26.4152,21800.0
2007-02-09 15:20:00,44.24,44.25,44.22,44.25,41500.0,26.4152,26.4212,26.4033,26.4212,41500.0
2007-02-09 15:25:00,44.25,44.25,44.23,44.24,28900.0,26.4212,26.4212,26.4093,26.4152,28900.0
2007-02-09 15:30:00,44.23,44.24,44.16,44.2,50100.0,26.4093,26.4152,26.3675,26.3913,50100.0
2007-02-09 15:35:00,44.2,44.27,44.19,44.24,41600.0,26.3913,26.4331,26.3854,26.4152,41600.0
2007-02-09 15:40:00,44.24,44.27,44.17,44.18,54300.0,26.4152,26.4331,26.3734,26.3794,54300.0
2007-02-09 15:45:00,44.17,44.2,44.15,44.19,61800.0,26.3734,26.3913,26.3615,26.3854,61800.0
2007-02-09 15:50:00,44.18,44.3,44.18,44.29,58900.0,26.3794,26.4511,26.3794,26.4451,58900.0
2007-02-09 15:55:00,44.28,44.3,44.26,44.3,84000.0,26.4391,26.4511,26.4272,26.4511,84000.0
2007-02-12 09:30:00,44.45,44.56,44.31,44.49,100000.0,26.5406,26.6063,26.457,26.5645,100000.0
2007-02-12 09:35:00,44.49,44.49,44.26,44.48,59300.0,26.5645,26.5645,26.4272,26.5585,59300.0
2007-02-12 09:40:00,44.48,44.5,44.34,44.38,41500.0,26.5585,26.5705,26.4749,26.4988,41500.0
2007-02-12 09:45:00,44.41,44.44,44.29,44.42,34800.0,26.5167,26.5346,26.4451,26.5227,34800.0
2007-02-12 09:50:00,44.43,44.45,44.36,44.42,36300.0,26.5287,26.5406,26.4869,26.5227,36300.0
2007-02-12 09:55:00,44.43,44.45,44.39,44.39,25600.0,26.5287,26.5406,26.5048,26.5048,25600.0
2007-02-12 10:00:00,44.39,44.43,44.32,44.41,29700.0,26.5048,26.5287,26.463,26.5167,29700.0
2007-02-12 10:05:00,44.41,44.44,44.35,44.4,24000.0,26.5167,26.5346,26.4809,26.5108,24000.0
2007-02-12 10:10:00,44.4,44.42,44.36,44.39,43400.0,26.5108,26.5227,26.4869,26.5048,43400.0
2007-02-12 10:15:00,44.39,44.4,44.35,44.39,28900.0,26.5048,26.5108,26.4809,26.5048,28900.0
2007-02-12 10:20:00,44.4,44.44,44.37,44.4,37900.0,26.5108,26.5346,26.4928,26.5108,37900.0
2007-02-12 10:25:00,44.38,44.42,44.36,44.42,18500.0,26.4988,26.5227,26.4869,26.5227,18500.0
2007-02-12 10:30:00,44.42,44.45,44.42,44.44,11000.0,26.5227,26.5406,26.5227,26.5346,11000.0
2007-02-12 10:35:00,44.44,44.45,44.37,44.38,24500.0,26.5346,26.5406,26.4928,26.4988,24500.0
2007-02-12 10:40:00,44.36,44.39,44.35,44.39,15900.0,26.4869,26.5048,26.4809,26.5048,15900.0
2007-02-12 10:45:00,44.38,44.38,44.34,44.36,12000.0,26.4988,26.4988,26.4749,26.4869,12000.0
2007-02-12 10:50:00,44.37,44.4,44.36,44.4,20900.0,26.4928,26.5108,26.4869,26.5108,20900.0
2007-02-12 10:55:00,44.39,44.4,44.35,44.36,11700.0,26.5048,26.5108,26.4809,26.4869,11700.0
2007-02-12 11:00:00,44.36,44.4,44.35,44.39,23400.0,26.4869,26.5108,26.4809,26.5048,23400.0
2007-02-12 11:05:00,44.37,44.41,44.37,44.41,17200.0,26.4928,26.5167,26.4928,26.5167,17200.0
2007-02-12 11:10:00,44.41,44.41,44.37,44.4,6500.0,26.5167,26.5167,26.4928,26.5108,6500.0
2007-02-12 11:15:00,44.39,44.4,44.38,44.4,12000.0,26.5048,26.5108,26.4988,26.5108,12000.0
2007-02-12 11:20:00,44.4,44.42,44.38,44.41,17900.0,26.5108,26.5227,26.4988,26.5167,17900.0
2007-02-12 11:25:00,44.42,44.42,44.39,44.41,18500.0,26.5227,26.5227,26.5048,26.5167,18500.0
2007-02-12 11:30:00,44.41,44.42,44.4,44.41,14700.0,26.5167,26.5227,26.5108,26.5167,14700.0
2007-02-12 11:35:00,44.41,44.41,44.39,44.41,23900.0,26.5167,26.5167,26.5048,26.5167,23900.0
2007-02-12 11:40:00,44.4,44.41,44.37,44.37,28100.0,26.5108,26.5167,26.4928,26.4928,28100.0
2007-02-12 11:45:00,44.37,44.4,44.29,44.38,47800.0,26.4928,26.5108,26.4451,26.4988,47800.0
2007-02-12 11:50:00,44.38,44.39,44.36,44.38,17900.0,26.4988,26.5048,26.4869,26.4988,17900.0
2007-02-12 11:55:00,44.38,44.39,44.37,44.37,37000.0,26.4988,26.5048,26.4928,26.4928,37000.0
2007-02-12 12:00:00,44.39,44.4,44.38,44.38,9600.0,26.5048,26.5108,26.4988,26.4988,9600.0
2007-02-12 12:05:00,44.38,44.41,44.37,44.41,12600.0,26.4988,26.5167,26.4928,26.5167,12600.0
2007-02-12 12:10:00,44.41,44.41,44.39,44.4,14600.0,26.5167,26.5167,26.5048,26.5108,14600.0
2007-02-12 12:15:00,44.4,44.4,44.39,44.4,5800.0,26.5108,26.5108,26.5048,26.5108,5800.0
2007-02-12 12:20:00,44.4,44.41,44.38,44.41,10000.0,26.5108,26.5167,26.4988,26.5167,10000.0
2007-02-12 12:25:00,44.41,44.45,44.39,44.45,28400.0,26.5167,26.5406,26.5048,26.5406,28400.0
2007-02-12 12:30:00,44.45,44.46,44.44,44.45,20400.0,26.5406,26.5466,26.5346,26.5406,20400.0
2007-02-12 12:35:00,44.45,44.47,44.44,44.46,11900.0,26.5406,26.5526,26.5346,26.5466,11900.0
2007-02-12 12:40:00,44.46,44.49,44.39,44.48,35700.0,26.5466,26.5645,26.5048,26.5585,35700.0
2007-02-12 12:45:00,44.49,44.5,44.48,44.5,22100.0,26.5645,26.5705,26.5585,26.5705,22100.0
2007-02-12 12:50:00,44.5,44.52,44.5,44.52,29400.0,26.5705,26.5824,26.5705,26.5824,29400.0
2007-02-12 12:55:00,44.53,44.54,44.5,44.51,13700.0,26.5884,26.5944,26.5705,26.5764,13700.0
2007-02-12 13:00:00,44.51,44.53,44.5,44.52,26500.0,26.5764,26.5884,26.5705,26.5824,26500.0
2007-02-12 13:05:00,44.53,44.55,44.5,44.55,26300.0,26.5884,26.6003,26.5705,26.6003,26300.0
2007-02-12 13:10:00,44.55,44.56,44.53,44.56,15900.0,26.6003,26.6063,26.5884,26.6063,15900.0
2007-02-12 13:15:00,44.56,44.57,44.55,44.56,11400.0,26.6063,26.6123,26.6003,26.6063,11400.0
2007-02-12 13:20:00,44.56,44.56,44.55,44.56,11400.0,26.6063,26.6063,26.6003,26.6063,11400.0
2007-02-12 13:25:00,44.56,44.59,44.55,44.59,12300.0,26.6063,26.6242,26.6003,26.6242,12300.0
2007-02-12 13:30:00,44.59,44.59,44.56,44.57,17100.0,26.6242,26.6242,26.6063,26.6123,17100.0
2007-02-12 13:35:00,44.57,44.58,44.52,44.52,16700.0,26.6123,26.6182,26.5824,26.5824,16700.0
2007-02-12 13:40:00,44.52,44.53,44.49,44.51,15100.0,26.5824,26.5884,26.5645,26.5764,15100.0
2007-02-12 13:45:00,44.51,44.52,44.49,44.5,11600.0,26.5764,26.5824,26.5645,26.5705,11600.0
2007-02-12 13:50:00,44.5,44.5,44.45,44.46,10500.0,26.5705,26.5705,26.5406,26.5466,10500.0
2007-02-12 13:55:00,44.45,44.46,44.43,44.46,35000.0,26.5406,26.5466,26.5287,26.5466,35000.0
2007-02-12 14:00:00,44.46,44.47,44.42,44.42,8500.0,26.5466,26.5526,26.5227,26.5227,8500.0
2007-02-12 14:05:00,44.43,44.43,44.4,44.42,9600.0,26.5287,26.5287,26.5108,26.5227,9600.0
2007-02-12 14:10:00,44.42,44.43,44.39,44.42,23400.0,26.5227,26.5287,26.5048,26.5227,23400.0
2007-02-12 14:15:00,44.41,44.42,44.4,44.4,11900.0,26.5167,26.5227,26.5108,26.5108,11900.0
2007-02-12 14:20:00,44.42,44.42,44.4,44.41,17700.0,26.5227,26.5227,26.5108,26.5167,17700.0
2007-02-12 14:25:00,44.41,44.42,44.4,44.41,7300.0,26.5167,26.5227,26.5108,26.5167,7300.0
2007-02-12 14:30:00,44.41,44.41,44.34,44.35,51700.0,26.5167,26.5167,26.4749,26.4809,51700.0
2007-02-12 14:35:00,44.34,44.39,44.34,44.38,21800.0,26.4749,26.5048,26.4749,26.4988,21800.0
2007-02-12 14:40:00,44.38,44.4,44.37,44.4,26500.0,26.4988,26.5108,26.4928,26.5108,26500.0
2007-02-12 14:45:00,44.39,44.4,44.35,44.35,13200.0,26.5048,26.5108,26.4809,26.4809,13200.0
2007-02-12 14:50:00,44.36,44.37,44.35,44.37,12800.0,26.4869,26.4928,26.4809,26.4928,12800.0
2007-02-12 14:55:00,44.37,44.39,44.36,44.38,6900.0,26.4928,26.5048,26.4869,26.4988,6900.0
2007-02-12 15:00:00,44.39,44.39,44.37,44.38,11800.0,26.5048,26.5048,26.4928,26.4988,11800.0
2007-02-12 15:05:00,44.38,44.38,44.36,44.37,15200.0,26.4988,26.4988,26.4869,26.4928,15200.0
2007-02-12 15:10:00,44.37,44.4,44.36,44.39,16000.0,26.4928,26.5108,26.4869,26.5048,16000.0
2007-02-12 15:15:00,44.37,44.4,44.36,44.4,23300.0,26.4928,26.5108,26.4869,26.5108,23300.0
2007-02-12 15:20:00,44.39,44.4,44.35,44.39,36200.0,26.5048,26.5108,26.4809,26.5048,36200.0
2007-02-12 15:25:00,44.37,44.4,44.36,44.38,28500.0,26.4928,26.5108,26.4869,26.4988,28500.0
2007-02-12 15:30:00,44.38,44.39,44.37,44.39,19300.0,26.4988,26.5048,26.4928,26.5048,19300.0
2007-02-12 15:35:00,44.39,44.39,44.38,44.38,12700.0,26.5048,26.5048,26.4988,26.4988,12700.0
2007-02-12 15:40:00,44.39,44.42,44.38,44.41,34700.0,26.5048,26.5227,26.4988,26.5167,34700.0
2007-02-12 15:45:00,44.42,44.43,44.38,44.39,35300.0,26.5227,26.5287,26.4988,26.5048,35300.0
2007-02-12 15:50:00,44.39,44.44,44.38,44.44,27800.0,26.5048,26.5346,26.4988,26.5346,27800.0
2007-02-12 15:55:00,44.43,44.44,44.4,44.41,52100.0,26.5287,26.5346,26.5108,26.5167,52100.0
2007-02-13 09:30:00,44.6,44.6,44.48,44.5,52800.0,26.6302,26.6302,26.5585,26.5705,52800.0
2007-02-13 09:35:00,44.5,44.55,44.47,44.49,45800.0,26.5705,26.6003,26.5526,26.5645,45800.0
2007-02-13 09:40:00,44.5,44.52,44.45,44.47,27700.0,26.5705,26.5824,26.5406,26.5526,27700.0
2007-02-13 09:45:00,44.46,44.5,44.46,44.49,20500.0,26.5466,26.5705,26.5466,26.5645,20500.0
2007-02-13 09:50:00,44.49,44.51,44.47,44.49,19800.0,26.5645,26.5764,26.5526,26.5645,19800.0
2007-02-13 09:55:00,44.5,44.5,44.48,44.49,19700.0,26.5705,26.5705,26.5585,26.5645,19700.0
2007-02-13 10:00:00,44.5,44.5,44.49,44.49,46800.0,26.5705,26.5705,26.5645,26.5645,46800.0
2007-02-13 10:05:00,44.49,44.5,44.47,44.48,15300.0,26.5645,26.5705,26.5526,26.5585,15300.0
2007-02-13 10:10:00,44.49,44.5,44.48,44.49,26600.0,26.5645,26.5705,26.5585,26.5645,26600.0
2007-02-13 10:15:00,44.48,44.49,44.46,44.46,11300.0,26.5585,26.5645,26.5466,26.5466,11300.0
2007-02-13 10:20:00,44.46,44.47,44.46,44.47,7300.0,26.5466,26.5526,26.5466,26.5526,7300.0
2007-02-13 10:25:00,44.46,44.47,44.46,44.46,14000.0,26.5466,26.5526,26.5466,26.5466,14000.0
2007-02-13 10:30:00,44.46,44.47,44.44,44.45,24800.0,26.5466,26.5526,26.5346,26.5406,24800.0
2007-02-13 10:35:00,44.44,44.45,44.41,44.42,15200.0,26.5346,26.5406,26.5167,26.5227,15200.0
2007-02-13 10:40:00,44.41,44.42,44.39,44.4,21900.0,26.5167,26.5227,26.5048,26.5108,21900.0
2007-02-13 10:45:00,44.4,44.42,44.39,44.42,28000.0,26.5108,26.5227,26.5048,26.5227,28000.0
2007-02-13 10:50:00,44.42,44.43,44.4,44.4,22200.0,26.5227,26.5287,26.5108,26.5108,22200.0
2007-02-13 10:55:00,44.4,44.43,44.4,44.43,71300.0,26.5108,26.5287,26.5108,26.5287,71300.0
2007-02-13 11:00:00,44.42,44.43,44.42,44.42,20500.0,26.5227,26.5287,26.5227,26.5227,20500.0
2007-02-13 11:05:00,44.42,44.44,44.42,44.44,17700.0,26.5227,26.5346,26.5227,26.5346,17700.0
2007-02-13 11:10:00,44.44,44.48,44.43,44.47,30700.0,26.5346,26.5585,26.5287,26.5526,30700.0
2007-02-13 11:15:00,44.47,44.51,44.47,44.5,26900.0,26.5526,26.5764,26.5526,26.5705,26900.0
2007-02-13 11:20:00,44.49,44.52,44.49,44.5,23900.0,26.5645,26.5824,26.5645,26.5705,23900.0
2007-02-13 11:25:00,44.51,44.51,44.48,44.49,38900.0,26.5764,26.5764,26.5585,26.5645,38900.0
2007-02-13 11:30:00,44.49,44.56,44.49,44.55,36500.0,26.5645,26.6063,26.5645,26.6003,36500.0
2007-02-13 11:35:00,44.55,44.55,44.53,44.53,16900.0,26.6003,26.6003,26.5884,26.5884,16900.0
2007-02-13 11:40:00,44.53,44.53,44.48,44.51,22300.0,26.5884,26.5884,26.5585,26.5764,22300.0
2007-02-13 11:45:00,44.51,44.55,44.51,44.55,15200.0,26.5764,26.6003,26.5764,26.6003,15200.0
2007-02-13 11:50:00,44.54,44.55,44.53,44.54,13300.0,26.5944,26.6003,26.5884,26.5944,13300.0
2007-02-13 11:55:00,44.54,44.54,44.48,44.5,34900.0,26.5944,26.5944,26.5585,26.5705,34900.0
2007-02-13 12:00:00,44.5,44.51,44.49,44.51,20500.0,26.5705,26.5764,26.5645,26.5764,20500.0
2007-02-13 12:05:00,44.52,44.55,44.51,44.54,15000.0,26.5824,26.6003,26.5764,26.5944,15000.0
2007-02-13 12:10:00,44.54,44.59,44.53,44.59,31200.0,26.5944,26.6242,26.5884,26.6242,31200.0
2007-02-13 12:15:00,44.58,44.59,44.57,44.58,11900.0,26.6182,26.6242,26.6123,26.6182,11900.0
2007-02-13 12:20:00,44.57,44.6,44.55,44.58,44500.0,26.6123,26.6302,26.6003,26.6182,44500.0
2007-02-13 12:25:00,44.59,44.6,44.58,44.58,13800.0,26.6242,26.6302,26.6182,26.6182,13800.0
2007-02-13 12:30:00,44.59,44.59,44.57,44.58,11900.0,26.6242,26.6242,26.6123,26.6182,11900.0
2007-02-13 12:35:00,44.59,44.63,44.58,44.63,18400.0,26.6242,26.6481,26.6182,26.6481,18400.0
2007-02-13 12:40:00,44.64,44.65,44.62,44.63,10400.0,26.6541,26.66,26.6421,26.6481,10400.0
2007-02-13 12:45:00,44.63,44.7,44.63,44.69,17300.0,26.6481,26.6899,26.6481,26.6839,17300.0
2007-02-13 12:50:00,44.68,44.69,44.67,44.69,16900.0,26.6779,26.6839,26.672,26.6839,16900.0
2007-02-13 12:55:00,44.68,44.71,44.68,44.71,27800.0,26.6779,26.6959,26.6779,26.6959,27800.0
2007-02-13 13:00:00,44.71,44.73,44.7,44.71,20000.0,26.6959,26.7078,26.6899,26.6959,20000.0
2007-02-13 13:05:00,44.72,44.73,44.69,44.7,15900.0,26.7018,26.7078,26.6839,26.6899,15900.0
2007-02-13 13:10:00,44.7,44.71,44.69,44.69,8700.0,26.6899,26.6959,26.6839,26.6839,8700.0
2007-02-13 13:15:00,44.68,44.7,44.67,44.68,12100.0,26.6779,26.6899,26.672,26.6779,12100.0
2007-02-13 13:20:00,44.68,44.69,44.64,44.66,23500.0,26.6779,26.6839,26.6541,26.666,23500.0
2007-02-13 13:25:00,44.66,44.66,44.63,44.63,10000.0,26.666,26.666,26.6481,26.6481,10000.0
2007-02-13 13:30:00,44.63,44.63,44.62,44.62,13500.0,26.6481,26.6481,26.6421,26.6421,13500.0
2007-02-13 13:35:00,44.63,44.63,44.61,44.62,18200.0,26.6481,26.6481,26.6361,26.6421,18200.0
2007-02-13 13:40:00,44.62,44.62,44.61,44.61,6200.0,26.6421,26.6421,26.6361,26.6361,6200.0
2007-02-13 13:45:00,44.61,44.62,44.6,44.6,8600.0,26.6361,26.6421,26.6302,26.6302,8600.0
2007-02-13 13:50:00,44.6,44.63,44.6,44.63,48600.0,26.6302,26.6481,26.6302,26.6481,48600.0
2007-02-13 13:55:00,44.62,44.63,44.62,44.63,4600.0,26.6421,26.6481,26.6421,26.6481,4600.0
2007-02-13 14:00:00,44.62,44.63,44.6,44.61,12700.0,26.6421,26.6481,26.6302,26.6361,12700.0
2007-02-13 14:05:00,44.61,44.62,44.61,44.61,12900.0,26.6361,26.6421,26.6361,26.6361,12900.0
2007-02-13 14:10:00,44.61,44.63,44.6,44.62,25100.0,26.6361,26.6481,26.6302,26.6421,25100.0
2007-02-13 14:15:00,44.62,44.63,44.61,44.61,5100.0,26.6421,26.6481,26.6361,26.6361,5100.0
2007-02-13 14:20:00,44.61,44.62,44.61,44.61,7000.0,26.6361,26.6421,26.6361,26.6361,7000.0
2007-02-13 14:25:00,44.62,44.62,44.6,44.61,20700.0,26.6421,26.6421,26.6302,26.6361,20700.0
2007-02-13 14:30:00,44.61,44.61,44.59,44.59,25700.0,26.6361,26.6361,26.6242,26.6242,25700.0
2007-02-13 14:35:00,44.59,44.61,44.59,44.6,52600.0,26.6242,26.6361,26.6242,26.6302,52600.0
2007-02-13 14:40:00,44.6,44.61,44.58,44.59,37600.0,26.6302,26.6361,26.6182,26.6242,37600.0
2007-02-13 14:45:00,44.59,44.6,44.57,44.58,27500.0,26.6242,26.6302,26.6123,26.6182,27500.0
2007-02-13 14:50:00,44.57,44.61,44.57,44.59,17500.0,26.6123,26.6361,26.6123,26.6242,17500.0
2007-02-13 14:55:00,44.59,44.61,44.59,44.6,18500.0,26.6242,26.6361,26.6242,26.6302,18500.0
2007-02-13 15:00:00,44.59,44.6,44.57,44.58,15500.0,26.6242,26.6302,26.6123,26.6182,15500.0
2007-02-13 15:05:00,44.58,44.59,44.57,44.59,21100.0,26.6182,26.6242,26.6123,26.6242,21100.0
2007-02-13 15:10:00,44.59,44.6,44.57,44.59,30800.0,26.6242,26.6302,26.6123,26.6242,30800.0
2007-02-13 15:15:00,44.59,44.61,44.58,44.61,14300.0,26.6242,26.6361,26.6182,26.6361,14300.0
2007-02-13 15:20:00,44.61,44.64,44.6,44.64,19300.0,26.6361,26.6541,26.6302,26.6541,19300.0
2007-02-13 15:25:00,44.64,44.65,44.61,44.61,26400.0,26.6541,26.66,26.6361,26.6361,26400.0
2007-02-13 15:30:00,44.61,44.62,44.58,44.58,20600.0,26.6361,26.6421,26.6182,26.6182,20600.0
2007-02-13 15:35:00,44.58,44.62,44.58,44.59,35500.0,26.6182,26.6421,26.6182,26.6242,35500.0
2007-02-13 15:40:00,44.59,44.62,44.59,44.6,41100.0,26.6242,26.6421,26.6242,26.6302,41100.0
2007-02-13 15:45:00,44.59,44.6,44.57,44.58,37500.0,26.6242,26.6302,26.6123,26.6182,37500.0
2007-02-13 15:50:00,44.58,44.59,44.56,44.58,55900.0,26.6182,26.6242,26.6063,26.6182,55900.0
2007-02-13 15:55:00,44.58,44.62,44.57,44.62,91700.0,26.6182,26.6421,26.6123,26.6421,91700.0
2007-02-14 09:30:00,44.39,44.71,44.39,44.71,79600.0,26.6567,26.8489,26.6567,26.8489,79600.0
2007-02-14 09:35:00,44.72,44.95,44.71,44.92,38100.0,26.8549,26.993,26.8489,26.975,38100.0
2007-02-14 09:40:00,44.93,44.93,44.89,44.91,37200.0,26.981,26.981,26.957,26.969,37200.0
2007-02-14 09:45:00,44.91,44.93,44.88,44.91,19800.0,26.969,26.981,26.9509,26.969,19800.0
2007-02-14 09:50:00,44.92,44.92,44.85,44.88,36400.0,26.975,26.975,26.9329,26.9509,36400.0
2007-02-14 09:55:00,44.87,44.94,44.87,44.92,28300.0,26.9449,26.987,26.9449,26.975,28300.0
2007-02-14 10:00:00,44.93,45.07,44.93,45.05,44700.0,26.981,27.065,26.981,27.053,44700.0
2007-02-14 10:05:00,45.02,45.12,45.01,45.1,44900.0,27.035,27.0951,27.029,27.0831,44900.0
2007-02-14 10:10:00,45.1,45.18,45.07,45.15,86300.0,27.0831,27.1311,27.065,27.1131,86300.0
2007-02-14 10:15:00,45.13,45.23,45.1,45.2,33900.0,27.1011,27.1611,27.0831,27.1431,33900.0
2007-02-14 10:20:00,45.2,45.28,45.19,45.26,68300.0,27.1431,27.1912,27.1371,27.1791,68300.0
2007-02-14 10:25:00,45.26,45.29,45.24,45.27,39700.0,27.1791,27.1972,27.1671,27.1851,39700.0
2007-02-14 10:30:00,45.27,45.36,45.26,45.35,50800.0,27.1851,27.2392,27.1791,27.2332,50800.0
2007-02-14 10:35:00,45.34,45.35,45.3,45.31,36900.0,27.2272,27.2332,27.2032,27.2092,36900.0
2007-02-14 10:40:00,45.31,45.34,45.3,45.34,51000.0,27.2092,27.2272,27.2032,27.2272,51000.0
2007-02-14 10:45:00,45.33,45.34,45.31,45.34,33800.0,27.2212,27.2272,27.2092,27.2272,33800.0
2007-02-14 10:50:00,45.33,45.44,45.32,45.43,49700.0,27.2212,27.2872,27.2152,27.2812,49700.0
2007-02-14 10:55:00,45.43,45.51,45.41,45.5,80400.0,27.2812,27.3293,27.2692,27.3233,80400.0
2007-02-14 11:00:00,45.51,45.57,45.49,45.57,92800.0,27.3293,27.3653,27.3173,27.3653,92800.0
2007-02-14 11:05:00,45.58,45.61,45.55,45.6,49200.0,27.3713,27.3893,27.3533,27.3833,49200.0
2007-02-14 11:10:00,45.61,45.65,45.56,45.59,39600.0,27.3893,27.4133,27.3593,27.3773,39600.0
2007-02-14 11:15:00,45.59,45.62,45.58,45.62,18800.0,27.3773,27.3953,27.3713,27.3953,18800.0
2007-02-14 11:20:00,45.61,45.62,45.56,45.57,31000.0,27.3893,27.3953,27.3593,27.3653,31000.0
2007-02-14 11:25:00,45.58,45.64,45.57,45.62,60800.0,27.3713,27.4073,27.3653,27.3953,60800.0
2007-02-14 11:30:00,45.62,45.62,45.57,45.57,35100.0,27.3953,27.3953,27.3653,27.3653,35100.0
2007-02-14 11:35:00,45.58,45.58,45.53,45.55,30000.0,27.3713,27.3713,27.3413,27.3533,30000.0
2007-02-14 11:40:00,45.56,45.6,45.55,45.57,25400.0,27.3593,27.3833,27.3533,27.3653,25400.0
2007-02-14 11:45:00,45.58,45.58,45.5,45.51,32100.0,27.3713,27.3713,27.3233,27.3293,32100.0
2007-02-14 11:50:00,45.5,45.51,45.48,45.49,118300.0,27.3233,27.3293,27.3113,27.3173,118300.0
2007-02-14 11:55:00,45.48,45.52,45.48,45.48,67800.0,27.3113,27.3353,27.3113,27.3113,67800.0
2007-02-14 12:00:00,45.48,45.51,45.47,45.48,65500.0,27.3113,27.3293,27.3053,27.3113,65500.0
2007-02-14 12:05:00,45.49,45.49,45.46,45.46,10000.0,27.3173,27.3173,27.2992,27.2992,10000.0
2007-02-14 12:10:00,45.47,45.47,45.44,45.44,14600.0,27.3053,27.3053,27.2872,27.2872,14600.0
2007-02-14 12:15:00,45.45,45.45,45.4,45.41,28500.0,27.2932,27.2932,27.2632,27.2692,28500.0
2007-02-14 12:20:00,45.42,45.44,45.4,45.42,24600.0,27.2752,27.2872,27.2632,27.2752,24600.0
2007-02-14 12:25:00,45.41,45.44,45.4,45.42,48700.0,27.2692,27.2872,27.2632,27.2752,48700.0
2007-02-14 12:30:00,45.42,45.45,45.41,45.45,23900.0,27.2752,27.2932,27.2692,27.2932,23900.0
2007-02-14 12:35:00,45.44,45.49,45.44,45.47,23600.0,27.2872,27.3173,27.2872,27.3053,23600.0
2007-02-14 12:40:00,45.47,45.5,45.46,45.48,24000.0,27.3053,27.3233,27.2992,27.3113,24000.0
2007-02-14 12:45:00,45.49,45.5,45.47,45.48,19300.0,27.3173,27.3233,27.3053,27.3113,19300.0
2007-02-14 12:50:00,45.48,45.49,45.39,45.4,46100.0,27.3113,27.3173,27.2572,27.2632,46100.0
2007-02-14 12:55:00,45.39,45.39,45.34,45.35,29100.0,27.2572,27.2572,27.2272,27.2332,29100.0
2007-02-14 13:00:00,45.35,45.37,45.34,45.36,16900.0,27.2332,27.2452,27.2272,27.2392,16900.0
2007-02-14 13:05:00,45.36,45.45,45.36,45.43,34100.0,27.2392,27.2932,27.2392,27.2812,34100.0
2007-02-14 13:10:00,45.43,45.53,45.43,45.53,24800.0,27.2812,27.3413,27.2812,27.3413,24800.0
2007-02-14 13:15:00,45.52,45.53,45.48,45.48,15000.0,27.3353,27.3413,27.3113,27.3113,15000.0
2007-02-14 13:20:00,45.46,45.49,45.46,45.48,38200.0,27.2992,27.3173,27.2992,27.3113,38200.0
2007-02-14 13:25:00,45.49,45.53,45.48,45.52,27100.0,27.3173,27.3413,27.3113,27.3353,27100.0
2007-02-14 13:30:00,45.53,45.53,45.51,45.53,22000.0,27.3413,27.3413,27.3293,27.3413,22000.0
2007-02-14 13:35:00,45.53,45.59,45.52,45.58,25300.0,27.3413,27.3773,27.3353,27.3713,25300.0
2007-02-14 13:40:00,45.59,45.59,45.58,45.58,21000.0,27.3773,27.3773,27.3713,27.3713,21000.0
2007-02-14 13:45:00,45.59,45.61,45.58,45.59,22700.0,27.3773,27.3893,27.3713,27.3773,22700.0
2007-02-14 13:50:00,45.59,45.64,45.59,45.62,42200.0,27.3773,27.4073,27.3773,27.3953,42200.0
2007-02-14 13:55:00,45.61,45.64,45.61,45.63,16700.0,27.3893,27.4073,27.3893,27.4013,16700.0
2007-02-14 14:00:00,45.64,45.64,45.61,45.64,20200.0,27.4073,27.4073,27.3893,27.4073,20200.0
2007-02-14 14:05:00,45.64,45.64,45.62,45.64,62500.0,27.4073,27.4073,27.3953,27.4073,62500.0
2007-02-14 14:10:00,45.63,45.66,45.63,45.65,19800.0,27.4013,27.4193,27.4013,27.4133,19800.0
2007-02-14 14:15:00,45.65,45.65,45.63,45.65,20900.0,27.4133,27.4133,27.4013,27.4133,20900.0
2007-02-14 14:20:00,45.65,45.65,45.63,45.63,10000.0,27.4133,27.4133,27.4013,27.4013,10000.0
2007-02-14 14:25:00,45.64,45.64,45.6,45.61,25300.0,27.4073,27.4073,27.3833,27.3893,25300.0
2007-02-14 14:30:00,45.61,45.63,45.6,45.62,15200.0,27.3893,27.4013,27.3833,27.3953,15200.0
2007-02-14 14:35:00,45.62,45.64,45.61,45.64,14900.0,27.3953,27.4073,27.3893,27.4073,14900.0
2007-02-14 14:40:00,45.63,45.69,45.63,45.66,26700.0,27.4013,27.4374,27.4013,27.4193,26700.0
2007-02-14 14:45:00,45.65,45.67,45.65,45.66,20400.0,27.4133,27.4254,27.4133,27.4193,20400.0
2007-02-14 14:50:00,45.67,45.68,45.64,45.64,14800.0,27.4254,27.4314,27.4073,27.4073,14800.0
2007-02-14 14:55:00,45.64,45.7,45.63,45.69,37800.0,27.4073,27.4434,27.4013,27.4374,37800.0
2007-02-14 15:00:00,45.7,45.73,45.68,45.71,45800.0,27.4434,27.4614,27.4314,27.4494,45800.0
2007-02-14 15:05:00,45.72,45.72,45.7,45.71,40800.0,27.4554,27.4554,27.4434,27.4494,40800.0
2007-02-14 15:10:00,45.71,45.74,45.7,45.72,61100.0,27.4494,27.4674,27.4434,27.4554,61100.0
2007-02-14 15:15:00,45.72,45.76,45.71,45.74,74200.0,27.4554,27.4794,27.4494,27.4674,74200.0
2007-02-14 15:20:00,45.74,45.75,45.71,45.71,54400.0,27.4674,27.4734,27.4494,27.4494,54400.0
2007-02-14 15:25:00,45.72,45.85,45.7,45.83,107000.0,27.4554,27.5334,27.4434,27.5214,107000.0
2007-02-14 15:30:00,45.83,45.85,45.8,45.81,68200.0,27.5214,27.5334,27.5034,27.5094,68200.0
2007-02-14 15:35:00,45.81,45.88,45.75,45.81,85600.0,27.5094,27.5515,27.4734,27.5094,85600.0
2007-02-14 15:40:00,45.82,45.9,45.8,45.87,99600.0,27.5154,27.5635,27.5034,27.5455,99600.0
2007-02-14 15:45:00,45.87,45.95,45.85,45.9,101800.0,27.5455,27.5935,27.5334,27.5635,101800.0
2007-02-14 15:50:00,45.9,45.91,45.82,45.85,100300.0,27.5635,27.5695,27.5154,27.5334,100300.0
2007-02-14 15:55:00,45.85,45.86,45.69,45.78,200300.0,27.5334,27.5395,27.4374,27.4914,200300.0
2007-02-15 09:30:00,45.7,45.77,45.65,45.73,56100.0,27.4434,27.4854,27.4133,27.4614,56100.0
2007-02-15 09:35:00,45.71,45.73,45.54,45.57,15800.0,27.4494,27.4614,27.3473,27.3653,15800.0
2007-02-15 09:40:00,45.56,45.65,45.54,45.6,22300.0,27.3593,27.4133,27.3473,27.3833,22300.0
2007-02-15 09:45:00,45.61,45.65,45.57,45.58,20100.0,27.3893,27.4133,27.3653,27.3713,20100.0
2007-02-15 09:50:00,45.57,45.58,45.55,45.55,10900.0,27.3653,27.3713,27.3533,27.3533,10900.0
2007-02-15 09:55:00,45.55,45.57,45.53,45.57,14700.0,27.3533,27.3653,27.3413,27.3653,14700.0
2007-02-15 10:00:00,45.57,45.57,45.52,45.52,18800.0,27.3653,27.3653,27.3353,27.3353,18800.0
2007-02-15 10:05:00,45.52,45.53,45.48,45.48,17500.0,27.3353,27.3413,27.3113,27.3113,17500.0
2007-02-15 10:10:00,45.48,45.51,45.48,45.5,16800.0,27.3113,27.3293,27.3113,27.3233,16800.0
2007-02-15 10:15:00,45.5,45.6,45.5,45.56,40100.0,27.3233,27.3833,27.3233,27.3593,40100.0
2007-02-15 10:20:00,45.57,45.58,45.55,45.57,25700.0,27.3653,27.3713,27.3533,27.3653,25700.0
2007-02-15 10:25:00,45.57,45.58,45.53,45.53,16100.0,27.3653,27.3713,27.3413,27.3413,16100.0
2007-02-15 10:30:00,45.54,45.56,45.53,45.56,10100.0,27.3473,27.3593,27.3413,27.3593,10100.0
2007-02-15 10:35:00,45.54,45.55,45.51,45.53,12500.0,27.3473,27.3533,27.3293,27.3413,12500.0
2007-02-15 10:40:00,45.51,45.53,45.51,45.52,15000.0,27.3293,27.3413,27.3293,27.3353,15000.0
2007-02-15 10:45:00,45.51,45.52,45.49,45.5,34600.0,27.3293,27.3353,27.3173,27.3233,34600.0
2007-02-15 10:50:00,45.49,45.5,45.43,45.44,22600.0,27.3173,27.3233,27.2812,27.2872,22600.0
2007-02-15 10:55:00,45.44,45.47,45.42,45.42,19400.0,27.2872,27.3053,27.2752,27.2752,19400.0
2007-02-15 11:00:00,45.42,45.52,45.42,45.49,30200.0,27.2752,27.3353,27.2752,27.3173,30200.0
2007-02-15 11:05:00,45.5,45.55,45.5,45.52,23400.0,27.3233,27.3533,27.3233,27.3353,23400.0
2007-02-15 11:10:00,45.51,45.57,45.49,45.57,20800.0,27.3293,27.3653,27.3173,27.3653,20800.0
2007-02-15 11:15:00,45.57,45.57,45.55,45.57,7700.0,27.3653,27.3653,27.3533,27.3653,7700.0
2007-02-15 11:20:00,45.57,45.58,45.56,45.58,54300.0,27.3653,27.3713,27.3593,27.3713,54300.0
2007-02-15 11:25:00,45.57,45.62,45.56,45.62,23500.0,27.3653,27.3953,27.3593,27.3953,23500.0
2007-02-15 11:30:00,45.62,45.65,45.61,45.64,12700.0,27.3953,27.4133,27.3893,27.4073,12700.0
2007-02-15 11:35:00,45.63,45.68,45.63,45.66,22600.0,27.4013,27.4314,27.4013,27.4193,22600.0
2007-02-15 11:40:00,45.66,45.67,45.64,45.65,15700.0,27.4193,27.4254,27.4073,27.4133,15700.0
2007-02-15 11:45:00,45.66,45.71,45.66,45.7,12800.0,27.4193,27.4494,27.4193,27.4434,12800.0
2007-02-15 11:50:00,45.71,45.75,45.71,45.74,17000.0,27.4494,27.4734,27.4494,27.4674,17000.0
2007-02-15 11:55:00,45.74,45.78,45.73,45.75,19100.0,27.4674,27.4914,27.4614,27.4734,19100.0
2007-02-15 12:00:00,45.74,45.75,45.69,45.69,20600.0,27.4674,27.4734,27.4374,27.4374,20600.0
2007-02-15 12:05:00,45.69,45.7,45.65,45.65,18200.0,27.4374,27.4434,27.4133,27.4133,18200.0
2007-02-15 12:10:00,45.66,45.66,45.55,45.55,22000.0,27.4193,27.4193,27.3533,27.3533,22000.0
2007-02-15 12:15:00,45.56,45.56,45.5,45.54,22500.0,27.3593,27.3593,27.3233,27.3473,22500.0
2007-02-15 12:20:00,45.53,45.58,45.53,45.57,13100.0,27.3413,27.3713,27.3413,27.3653,13100.0
2007-02-15 12:25:00,45.58,45.62,45.56,45.62,9000.0,27.3713,27.3953,27.3593,27.3953,9000.0
2007-02-15 12:30:00,45.61,45.62,45.49,45.5,21200.0,27.3893,27.3953,27.3173,27.3233,21200.0
2007-02-15 12:35:00,45.49,45.51,45.49,45.51,15300.0,27.3173,27.3293,27.3173,27.3293,15300.0
2007-02-15 12:40:00,45.5,45.51,45.47,45.48,20500.0,27.3233,27.3293,27.3053,27.3113,20500.0
2007-02-15 12:45:00,45.49,45.5,45.46,45.47,17000.0,27.3173,27.3233,27.2992,27.3053,17000.0
2007-02-15 12:50:00,45.47,45.51,45.46,45.51,26600.0,27.3053,27.3293,27.2992,27.3293,26600.0
2007-02-15 12:55:00,45.5,45.52,45.49,45.52,17800.0,27.3233,27.3353,27.3173,27.3353,17800.0
2007-02-15 13:00:00,45.53,45.56,45.53,45.55,14600.0,27.3413,27.3593,27.3413,27.3533,14600.0
2007-02-15 13:05:00,45.53,45.56,45.53,45.56,14700.0,27.3413,27.3593,27.3413,27.3593,14700.0
2007-02-15 13:10:00,45.56,45.57,45.52,45.54,15500.0,27.3593,27.3653,27.3353,27.3473,15500.0
2007-02-15 13:15:00,45.54,45.57,45.54,45.55,12900.0,27.3473,27.3653,27.3473,27.3533,12900.0
2007-02-15 13:20:00,45.56,45.56,45.54,45.54,8200.0,27.3593,27.3593,27.3473,27.3473,8200.0
2007-02-15 13:25:00,45.55,45.58,45.54,45.58,14900.0,27.3533,27.3713,27.3473,27.3713,14900.0
2007-02-15 13:30:00,45.58,45.59,45.55,45.56,17800.0,27.3713,27.3773,27.3533,27.3593,17800.0
2007-02-15 13:35:00,45.56,45.56,45.52,45.53,15700.0,27.3593,27.3593,27.3353,27.3413,15700.0
2007-02-15 13:40:00,45.53,45.55,45.52,45.55,9900.0,27.3413,27.3533,27.3353,27.3533,9900.0
2007-02-15 13:45:00,45.55,45.57,45.54,45.56,6800.0,27.3533,27.3653,27.3473,27.3593,6800.0
2007-02-15 13:50:00,45.57,45.62,45.56,45.61,11400.0,27.3653,27.3953,27.3593,27.3893,11400.0
2007-02-15 13:55:00,45.61,45.65,45.59,45.6,13400.0,27.3893,27.4133,27.3773,27.3833,13400.0
2007-02-15 14:00:00,45.59,45.59,45.56,45.56,18300.0,27.3773,27.3773,27.3593,27.3593,18300.0
2007-02-15 14:05:00,45.57,45.58,45.56,45.57,12100.0,27.3653,27.3713,27.3593,27.3653,12100.0
2007-02-15 14:10:00,45.57,45.6,45.57,45.6,32000.0,27.3653,27.3833,27.3653,27.3833,32000.0
2007-02-15 14:15:00,45.6,45.6,45.59,45.6,18700.0,27.3833,27.3833,27.3773,27.3833,18700.0
2007-02-15 14:20:00,45.6,45.6,45.55,45.55,13400.0,27.3833,27.3833,27.3533,27.3533,13400.0
2007-02-15 14:25:00,45.55,45.55,45.54,45.55,12000.0,27.3533,27.3533,27.3473,27.3533,12000.0
2007-02-15 14:30:00,45.55,45.56,45.53,45.53,11900.0,27.3533,27.3593,27.3413,27.3413,11900.0
2007-02-15 14:35:00,45.53,45.57,45.53,45.56,30100.0,27.3413,27.3653,27.3413,27.3593,30100.0
2007-02-15 14:40:00,45.57,45.57,45.55,45.56,30400.0,27.3653,27.3653,27.3533,27.3593,30400.0
2007-02-15 14:45:00,45.56,45.58,45.56,45.57,21200.0,27.3593,27.3713,27.3593,27.3653,21200.0
2007-02-15 14:50:00,45.57,45.58,45.56,45.57,29400.0,27.3653,27.3713,27.3593,27.3653,29400.0
2007-02-15 14:55:00,45.57,45.57,45.54,45.54,30400.0,27.3653,27.3653,27.3473,27.3473,30400.0
2007-02-15 15:00:00,45.54,45.56,45.52,45.52,54000.0,27.3473,27.3593,27.3353,27.3353,54000.0
2007-02-15 15:05:00,45.52,45.52,45.49,45.5,22800.0,27.3353,27.3353,27.3173,27.3233,22800.0
2007-02-15 15:10:00,45.5,45.5,45.49,45.5,23800.0,27.3233,27.3233,27.3173,27.3233,23800.0
2007-02-15 15:15:00,45.49,45.51,45.49,45.5,51100.0,27.3173,27.3293,27.3173,27.3233,51100.0
2007-02-15 15:20:00,45.5,45.51,45.49,45.51,22500.0,27.3233,27.3293,27.3173,27.3293,22500.0
2007-02-15 15:25:00,45.51,45.56,45.51,45.54,34000.0,27.3293,27.3593,27.3293,27.3473,34000.0
2007-02-15 15:30:00,45.54,45.55,45.52,45.54,15000.0,27.3473,27.3533,27.3353,27.3473,15000.0
2007-02-15 15:35:00,45.54,45.56,45.53,45.53,16900.0,27.3473,27.3593,27.3413,27.3413,16900.0
2007-02-15 15:40:00,45.53,45.59,45.53,45.57,28400.0,27.3413,27.3773,27.3413,27.3653,28400.0
2007-02-15 15:45:00,45.57,45.6,45.54,45.55,73900.0,27.3653,27.3833,27.3473,27.3533,73900.0
2007-02-15 15:50:00,45.55,45.63,45.54,45.58,73600.0,27.3533,27.4013,27.3473,27.3713,73600.0
2007-02-15 15:55:00,45.58,45.59,45.54,45.56,58400.0,27.3713,27.3773,27.3473,27.3593,58400.0
2007-02-16 09:30:00,45.3,45.4,45.1,45.4,394100.0,27.2032,27.2632,27.0831,27.2632,394100.0
2007-02-16 09:35:00,45.35,45.55,45.2,45.47,31700.0,27.2332,27.3533,27.1431,27.3053,31700.0
2007-02-16 09:40:00,45.47,45.49,45.4,45.42,13400.0,27.3053,27.3173,27.2632,27.2752,13400.0
2007-02-16 09:45:00,45.41,45.45,45.28,45.3,19800.0,27.2692,27.2932,27.1912,27.2032,19800.0
2007-02-16 09:50:00,45.31,45.31,45.29,45.29,17200.0,27.2092,27.2092,27.1972,27.1972,17200.0
2007-02-16 09:55:00,45.29,45.33,45.26,45.32,23900.0,27.1972,27.2212,27.1791,27.2152,23900.0
2007-02-16 10:00:00,45.31,45.39,45.31,45.39,29100.0,27.2092,27.2572,27.2092,27.2572,29100.0
2007-02-16 10:05:00,45.37,45.4,45.36,45.39,23100.0,27.2452,27.2632,27.2392,27.2572,23100.0
2007-02-16 10:10:00,45.39,45.47,45.39,45.47,25100.0,27.2572,27.3053,27.2572,27.3053,25100.0
2007-02-16 10:15:00,45.48,45.5,45.46,45.49,15500.0,27.3113,27.3233,27.2992,27.3173,15500.0
2007-02-16 10:20:00,45.49,45.49,45.44,45.44,13200.0,27.3173,27.3173,27.2872,27.2872,13200.0
2007-02-16 10:25:00,45.44,45.46,45.43,45.44,10300.0,27.2872,27.2992,27.2812,27.2872,10300.0
2007-02-16 10:30:00,45.45,45.45,45.41,45.42,9900.0,27.2932,27.2932,27.2692,27.2752,9900.0
2007-02-16 10:35:00,45.42,45.43,45.41,45.42,12400.0,27.2752,27.2812,27.2692,27.2752,12400.0
2007-02-16 10:40:00,45.42,45.43,45.34,45.34,12400.0,27.2752,27.2812,27.2272,27.2272,12400.0
2007-02-16 10:45:00,45.33,45.36,45.33,45.35,13200.0,27.2212,27.2392,27.2212,27.2332,13200.0
2007-02-16 10:50:00,45.36,45.37,45.33,45.33,11400.0,27.2392,27.2452,27.2212,27.2212,11400.0
2007-02-16 10:55:00,45.33,45.36,45.33,45.34,9400.0,27.2212,27.2392,27.2212,27.2272,9400.0
2007-02-16 11:00:00,45.34,45.36,45.34,45.36,11000.0,27.2272,27.2392,27.2272,27.2392,11000.0
2007-02-16 11:05:00,45.34,45.36,45.34,45.36,7900.0,27.2272,27.2392,27.2272,27.2392,7900.0
2007-02-16 11:10:00,45.35,45.36,45.34,45.35,12400.0,27.2332,27.2392,27.2272,27.2332,12400.0
2007-02-16 11:15:00,45.35,45.35,45.31,45.31,16300.0,27.2332,27.2332,27.2092,27.2092,16300.0
2007-02-16 11:20:00,45.32,45.32,45.31,45.32,13700.0,27.2152,27.2152,27.2092,27.2152,13700.0
2007-02-16 11:25:00,45.32,45.32,45.31,45.32,14900.0,27.2152,27.2152,27.2092,27.2152,14900.0
2007-02-16 11:30:00,45.32,45.32,45.31,45.32,15600.0,27.2152,27.2152,27.2092,27.2152,15600.0
2007-02-16 11:35:00,45.32,45.32,45.3,45.31,19400.0,27.2152,27.2152,27.2032,27.2092,19400.0
2007-02-16 11:40:00,45.3,45.31,45.3,45.31,9100.0,27.2032,27.2092,27.2032,27.2092,9100.0
2007-02-16 11:45:00,45.31,45.31,45.29,45.29,17500.0,27.2092,27.2092,27.1972,27.1972,17500.0
2007-02-16 11:50:00,45.29,45.3,45.29,45.29,6600.0,27.1972,27.2032,27.1972,27.1972,6600.0
2007-02-16 11:55:00,45.3,45.3,45.29,45.3,14300.0,27.2032,27.2032,27.1972,27.2032,14300.0
2007-02-16 12:00:00,45.3,45.3,45.29,45.29,13700.0,27.2032,27.2032,27.1972,27.1972,13700.0
2007-02-16 12:05:00,45.29,45.3,45.24,45.24,20700.0,27.1972,27.2032,27.1671,27.1671,20700.0
2007-02-16 12:10:00,45.24,45.24,45.22,45.22,13100.0,27.1671,27.1671,27.1551,27.1551,13100.0
2007-02-16 12:15:00,45.22,45.22,45.21,45.22,7500.0,27.1551,27.1551,27.1491,27.1551,7500.0
2007-02-16 12:20:00,45.21,45.22,45.21,45.21,5700.0,27.1491,27.1551,27.1491,27.1491,5700.0
2007-02-16 12:25:00,45.21,45.22,45.2,45.2,7700.0,27.1491,27.1551,27.1431,27.1431,7700.0
2007-02-16 12:30:00,45.21,45.21,45.16,45.17,21600.0,27.1491,27.1491,27.1191,27.1251,21600.0
2007-02-16 12:35:00,45.17,45.18,45.15,45.18,23700.0,27.1251,27.1311,27.1131,27.1311,23700.0
2007-02-16 12:40:00,45.18,45.21,45.18,45.2,11500.0,27.1311,27.1491,27.1311,27.1431,11500.0
2007-02-16 12:45:00,45.21,45.25,45.21,45.25,9500.0,27.1491,27.1731,27.1491,27.1731,9500.0
2007-02-16 12:50:00,45.25,45.26,45.24,45.26,6700.0,27.1731,27.1791,27.1671,27.1791,6700.0
2007-02-16 12:55:00,45.25,45.32,45.25,45.31,21300.0,27.1731,27.2152,27.1731,27.2092,21300.0
2007-02-16 13:00:00,45.3,45.32,45.29,45.31,20100.0,27.2032,27.2152,27.1972,27.2092,20100.0
2007-02-16 13:05:00,45.29,45.31,45.29,45.29,10100.0,27.1972,27.2092,27.1972,27.1972,10100.0
2007-02-16 13:10:00,45.29,45.3,45.23,45.23,16400.0,27.1972,27.2032,27.1611,27.1611,16400.0
2007-02-16 13:15:00,45.23,45.25,45.22,45.22,7500.0,27.1611,27.1731,27.1551,27.1551,7500.0
2007-02-16 13:20:00,45.23,45.23,45.21,45.22,10000.0,27.1611,27.1611,27.1491,27.1551,10000.0
2007-02-16 13:25:00,45.21,45.22,45.2,45.21,18600.0,27.1491,27.1551,27.1431,27.1491,18600.0
2007-02-16 13:30:00,45.2,45.25,45.2,45.23,18200.0,27.1431,27.1731,27.1431,27.1611,18200.0
2007-02-16 13:35:00,45.24,45.25,45.23,45.24,13500.0,27.1671,27.1731,27.1611,27.1671,13500.0
2007-02-16 13:40:00,45.24,45.3,45.23,45.29,19700.0,27.1671,27.2032,27.1611,27.1972,19700.0
2007-02-16 13:45:00,45.3,45.33,45.29,45.33,14000.0,27.2032,27.2212,27.1972,27.2212,14000.0
2007-02-16 13:50:00,45.33,45.34,45.32,45.32,17500.0,27.2212,27.2272,27.2152,27.2152,17500.0
2007-02-16 13:55:00,45.32,45.33,45.32,45.32,7600.0,27.2152,27.2212,27.2152,27.2152,7600.0
2007-02-16 14:00:00,45.32,45.34,45.32,45.34,19100.0,27.2152,27.2272,27.2152,27.2272,19100.0
2007-02-16 14:05:00,45.34,45.44,45.33,45.43,22100.0,27.2272,27.2872,27.2212,27.2812,22100.0
2007-02-16 14:10:00,45.43,45.43,45.4,45.41,12500.0,27.2812,27.2812,27.2632,27.2692,12500.0
2007-02-16 14:15:00,45.42,45.43,45.41,45.43,9500.0,27.2752,27.2812,27.2692,27.2812,9500.0
2007-02-16 14:20:00,45.42,45.44,45.42,45.42,13900.0,27.2752,27.2872,27.2752,27.2752,13900.0
2007-02-16 14:25:00,45.42,45.43,45.41,45.42,5500.0,27.2752,27.2812,27.2692,27.2752,5500.0
2007-02-16 14:30:00,45.42,45.42,45.4,45.41,10800.0,27.2752,27.2752,27.2632,27.2692,10800.0
2007-02-16 14:35:00,45.41,45.41,45.37,45.37,9700.0,27.2692,27.2692,27.2452,27.2452,9700.0
2007-02-16 14:40:00,45.37,45.4,45.37,45.38,10100.0,27.2452,27.2632,27.2452,27.2512,10100.0
2007-02-16 14:45:00,45.39,45.39,45.38,45.38,12400.0,27.2572,27.2572,27.2512,27.2512,12400.0
2007-02-16 14:50:00,45.39,45.39,45.38,45.39,19400.0,27.2572,27.2572,27.2512,27.2572,19400.0
2007-02-16 14:55:00,45.39,45.39,45.36,45.36,12600.0,27.2572,27.2572,27.2392,27.2392,12600.0
2007-02-16 15:00:00,45.35,45.36,45.32,45.33,29100.0,27.2332,27.2392,27.2152,27.2212,29100.0
2007-02-16 15:05:00,45.32,45.33,45.31,45.33,16000.0,27.2152,27.2212,27.2092,27.2212,16000.0
2007-02-16 15:10:00,45.33,45.33,45.32,45.33,19800.0,27.2212,27.2212,27.2152,27.2212,19800.0
2007-02-16 15:15:00,45.33,45.33,45.32,45.32,11900.0,27.2212,27.2212,27.2152,27.2152,11900.0
2007-02-16 15:20:00,45.33,45.35,45.33,45.35,22200.0,27.2212,27.2332,27.2212,27.2332,22200.0
2007-02-16 15:25:00,45.35,45.38,45.34,45.36,25800.0,27.2332,27.2512,27.2272,27.2392,25800.0
2007-02-16 15:30:00,45.35,45.36,45.34,45.35,24000.0,27.2332,27.2392,27.2272,27.2332,24000.0
2007-02-16 15:35:00,45.34,45.35,45.32,45.33,15000.0,27.2272,27.2332,27.2152,27.2212,15000.0
2007-02-16 15:40:00,45.33,45.34,45.32,45.33,21500.0,27.2212,27.2272,27.2152,27.2212,21500.0
2007-02-16 15:45:00,45.32,45.38,45.32,45.35,38700.0,27.2152,27.2512,27.2152,27.2332,38700.0
2007-02-16 15:50:00,45.36,45.37,45.34,45.37,52600.0,27.2392,27.2452,27.2272,27.2452,52600.0
2007-02-16 15:55:00,45.37,45.39,45.34,45.34,50100.0,27.2452,27.2572,27.2272,27.2272,50100.0
2007-02-20 09:30:00,46.08,46.08,44.86,45.05,162300.0,27.6716,27.6716,26.9389,27.053,162300.0
2007-02-20 09:35:00,45.09,45.29,45.01,45.29,37200.0,27.0771,27.1972,27.029,27.1972,37200.0
2007-02-20 09:40:00,45.26,45.26,45.03,45.11,32400.0,27.1791,27.1791,27.041,27.0891,32400.0
2007-02-20 09:45:00,45.1,45.1,45.05,45.07,37100.0,27.0831,27.0831,27.053,27.065,37100.0
2007-02-20 09:50:00,45.07,45.08,44.97,44.99,37200.0,27.065,27.0711,27.005,27.017,37200.0
2007-02-20 09:55:00,44.99,45.1,44.9,45.1,29300.0,27.017,27.0831,26.963,27.0831,29300.0
2007-02-20 10:00:00,45.1,45.14,45.06,45.07,54600.0,27.0831,27.1071,27.059,27.065,54600.0
2007-02-20 10:05:00,45.07,45.07,44.99,45.0,29800.0,27.065,27.065,27.017,27.023,29800.0
2007-02-20 10:10:00,44.99,45.1,44.99,45.08,23700.0,27.017,27.0831,27.017,27.0711,23700.0
2007-02-20 10:15:00,45.08,45.14,45.08,45.14,20600.0,27.0711,27.1071,27.0711,27.1071,20600.0
2007-02-20 10:20:00,45.14,45.16,45.14,45.15,14800.0,27.1071,27.1191,27.1071,27.1131,14800.0
2007-02-20 10:25:00,45.15,45.28,45.15,45.28,18700.0,27.1131,27.1912,27.1131,27.1912,18700.0
2007-02-20 10:30:00,45.26,45.28,45.2,45.21,54800.0,27.1791,27.1912,27.1431,27.1491,54800.0
2007-02-20 10:35:00,45.2,45.25,45.2,45.25,17900.0,27.1431,27.1731,27.1431,27.1731,17900.0
2007-02-20 10:40:00,45.24,45.28,45.23,45.27,17800.0,27.1671,27.1912,27.1611,27.1851,17800.0
2007-02-20 10:45:00,45.26,45.4,45.26,45.36,28300.0,27.1791,27.2632,27.1791,27.2392,28300.0
2007-02-20 10:50:00,45.35,45.35,45.3,45.32,25800.0,27.2332,27.2332,27.2032,27.2152,25800.0
2007-02-20 10:55:00,45.31,45.31,45.24,45.25,25300.0,27.2092,27.2092,27.1671,27.1731,25300.0
2007-02-20 11:00:00,45.26,45.31,45.25,45.27,16900.0,27.1791,27.2092,27.1731,27.1851,16900.0
2007-02-20 11:05:00,45.28,45.29,45.23,45.23,20200.0,27.1912,27.1972,27.1611,27.1611,20200.0
2007-02-20 11:10:00,45.23,45.24,45.21,45.22,18700.0,27.1611,27.1671,27.1491,27.1551,18700.0
2007-02-20 11:15:00,45.23,45.31,45.22,45.31,22800.0,27.1611,27.2092,27.1551,27.2092,22800.0
2007-02-20 11:20:00,45.31,45.35,45.28,45.33,16500.0,27.2092,27.2332,27.1912,27.2212,16500.0
2007-02-20 11:25:00,45.32,45.35,45.28,45.35,29700.0,27.2152,27.2332,27.1912,27.2332,29700.0
2007-02-20 11:30:00,45.35,45.4,45.34,45.38,24400.0,27.2332,27.2632,27.2272,27.2512,24400.0
2007-02-20 11:35:00,45.39,45.39,45.32,45.32,17500.0,27.2572,27.2572,27.2152,27.2152,17500.0
2007-02-20 11:40:00,45.32,45.32,45.29,45.29,11300.0,27.2152,27.2152,27.1972,27.1972,11300.0
2007-02-20 11:45:00,45.3,45.38,45.29,45.38,22300.0,27.2032,27.2512,27.1972,27.2512,22300.0
2007-02-20 11:50:00,45.37,45.4,45.31,45.33,40800.0,27.2452,27.2632,27.2092,27.2212,40800.0
2007-02-20 11:55:00,45.32,45.33,45.28,45.28,14000.0,27.2152,27.2212,27.1912,27.1912,14000.0
2007-02-20 12:00:00,45.29,45.32,45.27,45.32,19500.0,27.1972,27.2152,27.1851,27.2152,19500.0
2007-02-20 12:05:00,45.32,45.38,45.32,45.37,16800.0,27.2152,27.2512,27.2152,27.2452,16800.0
2007-02-20 12:10:00,45.38,45.44,45.37,45.44,14800.0,27.2512,27.2872,27.2452,27.2872,14800.0
2007-02-20 12:15:00,45.43,45.44,45.42,45.43,13300.0,27.2812,27.2872,27.2752,27.2812,13300.0
2007-02-20 12:20:00,45.45,45.45,45.43,45.43,12600.0,27.2932,27.2932,27.2812,27.2812,12600.0
2007-02-20 12:25:00,45.43,45.44,45.42,45.43,7200.0,27.2812,27.2872,27.2752,27.2812,7200.0
2007-02-20 12:30:00,45.43,45.44,45.42,45.44,15400.0,27.2812,27.2872,27.2752,27.2872,15400.0
2007-02-20 12:35:00,45.42,45.44,45.4,45.41,24300.0,27.2752,27.2872,27.2632,27.2692,24300.0
2007-02-20 12:40:00,45.4,45.42,45.39,45.39,12400.0,27.2632,27.2752,27.2572,27.2572,12400.0
2007-02-20 12:45:00,45.39,45.4,45.36,45.36,16000.0,27.2572,27.2632,27.2392,27.2392,16000.0
2007-02-20 12:50:00,45.37,45.38,45.35,45.37,11900.0,27.2452,27.2512,27.2332,27.2452,11900.0
2007-02-20 12:55:00,45.37,45.38,45.36,45.36,10100.0,27.2452,27.2512,27.2392,27.2392,10100.0
2007-02-20 13:00:00,45.36,45.38,45.36,45.38,13000.0,27.2392,27.2512,27.2392,27.2512,13000.0
2007-02-20 13:05:00,45.38,45.39,45.36,45.36,18700.0,27.2512,27.2572,27.2392,27.2392,18700.0
2007-02-20 13:10:00,45.36,45.38,45.33,45.33,17700.0,27.2392,27.2512,27.2212,27.2212,17700.0
2007-02-20 13:15:00,45.33,45.36,45.32,45.33,15400.0,27.2212,27.2392,27.2152,27.2212,15400.0
2007-02-20 13:20:00,45.33,45.33,45.31,45.31,11900.0,27.2212,27.2212,27.2092,27.2092,11900.0
2007-02-20 13:25:00,45.32,45.32,45.24,45.25,42500.0,27.2152,27.2152,27.1671,27.1731,42500.0
2007-02-20 13:30:00,45.26,45.28,45.25,45.27,18100.0,27.1791,27.1912,27.1731,27.1851,18100.0
2007-02-20 13:35:00,45.28,45.3,45.27,45.3,14700.0,27.1912,27.2032,27.1851,27.2032,14700.0
2007-02-20 13:40:00,45.29,45.31,45.29,45.29,9300.0,27.1972,27.2092,27.1972,27.1972,9300.0
2007-02-20 13:45:00,45.29,45.31,45.27,45.29,19200.0,27.1972,27.2092,27.1851,27.1972,19200.0
2007-02-20 13:50:00,45.28,45.3,45.27,45.29,21900.0,27.1912,27.2032,27.1851,27.1972,21900.0
2007-02-20 13:55:00,45.29,45.31,45.28,45.3,23700.0,27.1972,27.2092,27.1912,27.2032,23700.0
2007-02-20 14:00:00,45.3,45.3,45.26,45.29,35700.0,27.2032,27.2032,27.1791,27.1972,35700.0
2007-02-20 14:05:00,45.29,45.31,45.28,45.3,20100.0,27.1972,27.2092,27.1912,27.2032,20100.0
2007-02-20 14:10:00,45.3,45.33,45.29,45.29,39200.0,27.2032,27.2212,27.1972,27.1972,39200.0
2007-02-20 14:15:00,45.29,45.35,45.29,45.34,23900.0,27.1972,27.2332,27.1972,27.2272,23900.0
2007-02-20 14:20:00,45.35,45.35,45.32,45.33,15100.0,27.2332,27.2332,27.2152,27.2212,15100.0
2007-02-20 14:25:00,45.33,45.38,45.32,45.38,20000.0,27.2212,27.2512,27.2152,27.2512,20000.0
2007-02-20 14:30:00,45.38,45.4,45.37,45.39,8600.0,27.2512,27.2632,27.2452,27.2572,8600.0
2007-02-20 14:35:00,45.4,45.4,45.39,45.4,13900.0,27.2632,27.2632,27.2572,27.2632,13900.0
2007-02-20 14:40:00,45.4,45.45,45.4,45.44,15000.0,27.2632,27.2932,27.2632,27.2872,15000.0
2007-02-20 14:45:00,45.44,45.45,45.43,45.44,12100.0,27.2872,27.2932,27.2812,27.2872,12100.0
2007-02-20 14:50:00,45.44,45.45,45.42,45.43,15300.0,27.2872,27.2932,27.2752,27.2812,15300.0
2007-02-20 14:55:00,45.42,45.44,45.42,45.43,15300.0,27.2752,27.2872,27.2752,27.2812,15300.0
2007-02-20 15:00:00,45.44,45.5,45.44,45.48,16400.0,27.2872,27.3233,27.2872,27.3113,16400.0
2007-02-20 15:05:00,45.48,45.5,45.46,45.5,14100.0,27.3113,27.3233,27.2992,27.3233,14100.0
2007-02-20 15:10:00,45.5,45.52,45.49,45.49,14700.0,27.3233,27.3353,27.3173,27.3173,14700.0
2007-02-20 15:15:00,45.49,45.53,45.48,45.52,19800.0,27.3173,27.3413,27.3113,27.3353,19800.0
2007-02-20 15:20:00,45.5,45.52,45.5,45.52,13900.0,27.3233,27.3353,27.3233,27.3353,13900.0
2007-02-20 15:25:00,45.51,45.54,45.51,45.53,17800.0,27.3293,27.3473,27.3293,27.3413,17800.0
2007-02-20 15:30:00,45.54,45.58,45.52,45.56,22400.0,27.3473,27.3713,27.3353,27.3593,22400.0
2007-02-20 15:35:00,45.56,45.56,45.52,45.53,23400.0,27.3593,27.3593,27.3353,27.3413,23400.0
2007-02-20 15:40:00,45.53,45.56,45.51,45.56,19200.0,27.3413,27.3593,27.3293,27.3593,19200.0
2007-02-20 15:45:00,45.56,45.56,45.5,45.52,38100.0,27.3593,27.3593,27.3233,27.3353,38100.0
2007-02-20 15:50:00,45.52,45.55,45.51,45.55,42700.0,27.3353,27.3533,27.3293,27.3533,42700.0
2007-02-20 15:55:00,45.55,45.55,45.49,45.49,47400.0,27.3533,27.3533,27.3173,27.3173,47400.0
2007-02-21 09:30:00,45.41,45.41,45.0,45.2,52500.0,27.2692,27.2692,27.023,27.1431,52500.0
2007-02-21 09:35:00,45.18,45.34,45.18,45.28,14100.0,27.1311,27.2272,27.1311,27.1912,14100.0
2007-02-21 09:40:00,45.27,45.27,45.16,45.17,16400.0,27.1851,27.1851,27.1191,27.1251,16400.0
2007-02-21 09:45:00,45.13,45.13,45.03,45.03,28200.0,27.1011,27.1011,27.041,27.041,28200.0
2007-02-21 09:50:00,45.04,45.17,45.01,45.09,38000.0,27.047,27.1251,27.029,27.0771,38000.0
2007-02-21 09:55:00,45.09,45.16,45.09,45.09,26600.0,27.0771,27.1191,27.0771,27.0771,26600.0
2007-02-21 10:00:00,45.09,45.13,45.06,45.07,36400.0,27.0771,27.1011,27.059,27.065,36400.0
2007-02-21 10:05:00,45.08,45.14,45.05,45.13,30000.0,27.0711,27.1071,27.053,27.1011,30000.0
2007-02-21 10:10:00,45.13,45.2,45.11,45.2,17100.0,27.1011,27.1431,27.0891,27.1431,17100.0
2007-02-21 10:15:00,45.19,45.22,45.16,45.21,19200.0,27.1371,27.1551,27.1191,27.1491,19200.0
2007-02-21 10:20:00,45.21,45.22,45.14,45.14,15000.0,27.1491,27.1551,27.1071,27.1071,15000.0
2007-02-21 10:25:00,45.13,45.23,45.13,45.22,30800.0,27.1011,27.1611,27.1011,27.1551,30800.0
2007-02-21 10:30:00,45.22,45.24,45.21,45.24,28600.0,27.1551,27.1671,27.1491,27.1671,28600.0
2007-02-21 10:35:00,45.23,45.27,45.2,45.22,35500.0,27.1611,27.1851,27.1431,27.1551,35500.0
2007-02-21 10:40:00,45.22,45.25,45.17,45.22,26700.0,27.1551,27.1731,27.1251,27.1551,26700.0
2007-02-21 10:45:00,45.22,45.27,45.18,45.24,41800.0,27.1551,27.1851,27.1311,27.1671,41800.0
2007-02-21 10:50:00,45.24,45.27,45.23,45.27,15700.0,27.1671,27.1851,27.1611,27.1851,15700.0
2007-02-21 10:55:00,45.27,45.32,45.26,45.3,19700.0,27.1851,27.2152,27.1791,27.2032,19700.0
2007-02-21 11:00:00,45.3,45.3,45.23,45.25,21200.0,27.2032,27.2032,27.1611,27.1731,21200.0
2007-02-21 11:05:00,45.26,45.26,45.24,45.25,19400.0,27.1791,27.1791,27.1671,27.1731,19400.0
2007-02-21 11:10:00,45.25,45.37,45.25,45.35,42400.0,27.1731,27.2452,27.1731,27.2332,42400.0
2007-02-21 11:15:00,45.35,45.45,45.34,45.45,31600.0,27.2332,27.2932,27.2272,27.2932,31600.0
2007-02-21 11:20:00,45.45,45.45,45.39,45.4,21600.0,27.2932,27.2932,27.2572,27.2632,21600.0
2007-02-21 11:25:00,45.4,45.4,45.37,45.38,34800.0,27.2632,27.2632,27.2452,27.2512,34800.0
2007-02-21 11:30:00,45.38,45.39,45.36,45.38,24600.0,27.2512,27.2572,27.2392,27.2512,24600.0
2007-02-21 11:35:00,45.37,45.4,45.37,45.4,11900.0,27.2452,27.2632,27.2452,27.2632,11900.0
2007-02-21 11:40:00,45.39,45.41,45.34,45.35,13500.0,27.2572,27.2692,27.2272,27.2332,13500.0
2007-02-21 11:45:00,45.35,45.35,45.3,45.31,14300.0,27.2332,27.2332,27.2032,27.2092,14300.0
2007-02-21 11:50:00,45.3,45.38,45.28,45.36,24800.0,27.2032,27.2512,27.1912,27.2392,24800.0
2007-02-21 11:55:00,45.35,45.35,45.32,45.32,5300.0,27.2332,27.2332,27.2152,27.2152,5300.0
2007-02-21 12:00:00,45.32,45.34,45.29,45.31,53200.0,27.2152,27.2272,27.1972,27.2092,53200.0
2007-02-21 12:05:00,45.3,45.3,45.28,45.29,15100.0,27.2032,27.2032,27.1912,27.1972,15100.0
2007-02-21 12:10:00,45.3,45.3,45.27,45.27,11600.0,27.2032,27.2032,27.1851,27.1851,11600.0
2007-02-21 12:15:00,45.27,45.36,45.27,45.33,26100.0,27.1851,27.2392,27.1851,27.2212,26100.0
2007-02-21 12:20:00,45.32,45.41,45.32,45.4,20700.0,27.2152,27.2692,27.2152,27.2632,20700.0
2007-02-21 12:25:00,45.39,45.4,45.34,45.36,16100.0,27.2572,27.2632,27.2272,27.2392,16100.0
2007-02-21 12:30:00,45.35,45.36,45.34,45.34,16600.0,27.2332,27.2392,27.2272,27.2272,16600.0
2007-02-21 12:35:00,45.34,45.36,45.33,45.35,59700.0,27.2272,27.2392,27.2212,27.2332,59700.0
2007-02-21 12:40:00,45.35,45.39,45.34,45.36,24300.0,27.2332,27.2572,27.2272,27.2392,24300.0
2007-02-21 12:45:00,45.36,45.38,45.35,45.35,4600.0,27.2392,27.2512,27.2332,27.2332,4600.0
2007-02-21 12:50:00,45.35,45.4,45.35,45.37,10100.0,27.2332,27.2632,27.2332,27.2452,10100.0
2007-02-21 12:55:00,45.37,45.38,45.34,45.36,13800.0,27.2452,27.2512,27.2272,27.2392,13800.0
2007-02-21 13:00:00,45.35,45.36,45.33,45.34,16900.0,27.2332,27.2392,27.2212,27.2272,16900.0
2007-02-21 13:05:00,45.33,45.35,45.33,45.33,13100.0,27.2212,27.2332,27.2212,27.2212,13100.0
2007-02-21 13:10:00,45.33,45.33,45.3,45.31,13000.0,27.2212,27.2212,27.2032,27.2092,13000.0
2007-02-21 13:15:00,45.3,45.31,45.3,45.31,3800.0,27.2032,27.2092,27.2032,27.2092,3800.0
2007-02-21 13:20:00,45.3,45.32,45.29,45.31,11800.0,27.2032,27.2152,27.1972,27.2092,11800.0
2007-02-21 13:25:00,45.3,45.32,45.3,45.31,8400.0,27.2032,27.2152,27.2032,27.2092,8400.0
2007-02-21 13:30:00,45.31,45.32,45.27,45.27,11100.0,27.2092,27.2152,27.1851,27.1851,11100.0
2007-02-21 13:35:00,45.28,45.38,45.28,45.33,49600.0,27.1912,27.2512,27.1912,27.2212,49600.0
2007-02-21 13:40:00,45.33,45.34,45.28,45.32,17100.0,27.2212,27.2272,27.1912,27.2152,17100.0
2007-02-21 13:45:00,45.31,45.31,45.26,45.28,25000.0,27.2092,27.2092,27.1791,27.1912,25000.0
2007-02-21 13:50:00,45.28,45.36,45.27,45.36,24500.0,27.1912,27.2392,27.1851,27.2392,24500.0
2007-02-21 13:55:00,45.36,45.36,45.3,45.31,17700.0,27.2392,27.2392,27.2032,27.2092,17700.0
2007-02-21 14:00:00,45.3,45.3,45.25,45.28,28800.0,27.2032,27.2032,27.1731,27.1912,28800.0
2007-02-21 14:05:00,45.29,45.39,45.29,45.35,171200.0,27.1972,27.2572,27.1972,27.2332,171200.0
2007-02-21 14:10:00,45.35,45.42,45.35,45.41,18900.0,27.2332,27.2752,27.2332,27.2692,18900.0
2007-02-21 14:15:00,45.41,45.42,45.34,45.35,14600.0,27.2692,27.2752,27.2272,27.2332,14600.0
2007-02-21 14:20:00,45.34,45.36,45.32,45.35,18800.0,27.2272,27.2392,27.2152,27.2332,18800.0
2007-02-21 14:25:00,45.34,45.37,45.33,45.35,19300.0,27.2272,27.2452,27.2212,27.2332,19300.0
2007-02-21 14:30:00,45.36,45.38,45.34,45.35,30800.0,27.2392,27.2512,27.2272,27.2332,30800.0
2007-02-21 14:35:00,45.36,45.37,45.34,45.35,18000.0,27.2392,27.2452,27.2272,27.2332,18000.0
2007-02-21 14:40:00,45.34,45.39,45.34,45.39,27600.0,27.2272,27.2572,27.2272,27.2572,27600.0
2007-02-21 14:45:00,45.38,45.39,45.35,45.37,18200.0,27.2512,27.2572,27.2332,27.2452,18200.0
2007-02-21 14:50:00,45.37,45.37,45.35,45.36,15400.0,27.2452,27.2452,27.2332,27.2392,15400.0
2007-02-21 14:55:00,45.36,45.38,45.36,45.38,9600.0,27.2392,27.2512,27.2392,27.2512,9600.0
2007-02-21 15:00:00,45.37,45.37,45.34,45.37,29600.0,27.2452,27.2452,27.2272,27.2452,29600.0
2007-02-21 15:05:00,45.36,45.39,45.32,45.38,23600.0,27.2392,27.2572,27.2152,27.2512,23600.0
2007-02-21 15:10:00,45.38,45.4,45.37,45.38,14100.0,27.2512,27.2632,27.2452,27.2512,14100.0
2007-02-21 15:15:00,45.38,45.41,45.35,45.36,23500.0,27.2512,27.2692,27.2332,27.2392,23500.0
2007-02-21 15:20:00,45.35,45.35,45.31,45.32,20700.0,27.2332,27.2332,27.2092,27.2152,20700.0
2007-02-21 15:25:00,45.31,45.35,45.3,45.32,21800.0,27.2092,27.2332,27.2032,27.2152,21800.0
2007-02-21 15:30:00,45.31,45.37,45.3,45.34,25900.0,27.2092,27.2452,27.2032,27.2272,25900.0
2007-02-21 15:35:00,45.34,45.42,45.33,45.39,26400.0,27.2272,27.2752,27.2212,27.2572,26400.0
2007-02-21 15:40:00,45.38,45.42,45.37,45.39,24600.0,27.2512,27.2752,27.2452,27.2572,24600.0
2007-02-21 15:45:00,45.38,45.4,45.37,45.4,21700.0,27.2512,27.2632,27.2452,27.2632,21700.0
2007-02-21 15:50:00,45.39,45.45,45.39,45.43,40100.0,27.2572,27.2932,27.2572,27.2812,40100.0
2007-02-21 15:55:00,45.43,45.45,45.4,45.41,83700.0,27.2812,27.2932,27.2632,27.2692,83700.0
2007-02-22 09:30:00,45.35,45.58,45.32,45.45,81000.0,27.2332,27.3713,27.2152,27.2932,81000.0
2007-02-22 09:35:00,45.45,45.49,45.35,45.4,31300.0,27.2932,27.3173,27.2332,27.2632,31300.0
2007-02-22 09:40:00,45.4,45.4,45.22,45.27,31300.0,27.2632,27.2632,27.1551,27.1851,31300.0
2007-02-22 09:45:00,45.23,45.34,45.18,45.34,27900.0,27.1611,27.2272,27.1311,27.2272,27900.0
2007-02-22 09:50:00,45.32,45.42,45.32,45.36,29500.0,27.2152,27.2752,27.2152,27.2392,29500.0
2007-02-22 09:55:00,45.35,45.36,45.25,45.35,16700.0,27.2332,27.2392,27.1731,27.2332,16700.0
2007-02-22 10:00:00,45.35,45.36,45.28,45.31,18600.0,27.2332,27.2392,27.1912,27.2092,18600.0
2007-02-22 10:05:00,45.31,45.38,45.27,45.27,15100.0,27.2092,27.2512,27.1851,27.1851,15100.0
2007-02-22 10:10:00,45.27,45.28,45.22,45.22,12500.0,27.1851,27.1912,27.1551,27.1551,12500.0
2007-02-22 10:15:00,45.21,45.22,45.1,45.15,27600.0,27.1491,27.1551,27.0831,27.1131,27600.0
2007-02-22 10:20:00,45.15,45.15,45.08,45.11,18400.0,27.1131,27.1131,27.0711,27.0891,18400.0
2007-02-22 10:25:00,45.11,45.24,45.11,45.21,23500.0,27.0891,27.1671,27.0891,27.1491,23500.0
2007-02-22 10:30:00,45.22,45.22,45.09,45.1,38800.0,27.1551,27.1551,27.0771,27.0831,38800.0
2007-02-22 10:35:00,45.11,45.17,45.11,45.16,10900.0,27.0891,27.1251,27.0891,27.1191,10900.0
2007-02-22 10:40:00,45.15,45.22,45.14,45.2,34400.0,27.1131,27.1551,27.1071,27.1431,34400.0
2007-02-22 10:45:00,45.2,45.22,45.15,45.17,11000.0,27.1431,27.1551,27.1131,27.1251,11000.0
2007-02-22 10:50:00,45.15,45.26,45.15,45.26,11300.0,27.1131,27.1791,27.1131,27.1791,11300.0
2007-02-22 10:55:00,45.25,45.3,45.21,45.26,17700.0,27.1731,27.2032,27.1491,27.1791,17700.0
2007-02-22 11:00:00,45.25,45.26,45.17,45.17,21400.0,27.1731,27.1791,27.1251,27.1251,21400.0
2007-02-22 11:05:00,45.18,45.2,45.16,45.2,15900.0,27.1311,27.1431,27.1191,27.1431,15900.0
2007-02-22 11:10:00,45.2,45.2,45.16,45.16,10700.0,27.1431,27.1431,27.1191,27.1191,10700.0
2007-02-22 11:15:00,45.17,45.17,45.07,45.09,38600.0,27.1251,27.1251,27.065,27.0771,38600.0
2007-02-22 11:20:00,45.1,45.1,45.0,45.08,29000.0,27.0831,27.0831,27.023,27.0711,29000.0
2007-02-22 11:25:00,45.08,45.13,45.07,45.08,20200.0,27.0711,27.1011,27.065,27.0711,20200.0
2007-02-22 11:30:00,45.08,45.08,44.98,45.04,43400.0,27.0711,27.0711,27.011,27.047,43400.0
2007-02-22 11:35:00,45.05,45.09,45.01,45.03,17200.0,27.053,27.0771,27.029,27.041,17200.0
2007-02-22 11:40:00,45.03,45.03,45.0,45.0,17600.0,27.041,27.041,27.023,27.023,17600.0
2007-02-22 11:45:00,45.01,45.01,44.94,44.95,30300.0,27.029,27.029,26.987,26.993,30300.0
2007-02-22 11:50:00,44.95,45.02,44.94,45.02,17300.0,26.993,27.035,26.987,27.035,17300.0
2007-02-22 11:55:00,45.02,45.15,45.01,45.14,25800.0,27.035,27.1131,27.029,27.1071,25800.0
2007-02-22 12:00:00,45.15,45.21,45.14,45.21,25500.0,27.1131,27.1491,27.1071,27.1491,25500.0
2007-02-22 12:05:00,45.21,45.27,45.2,45.25,13900.0,27.1491,27.1851,27.1431,27.1731,13900.0
2007-02-22 12:10:00,45.25,45.3,45.24,45.24,21600.0,27.1731,27.2032,27.1671,27.1671,21600.0
2007-02-22 12:15:00,45.26,45.29,45.25,45.27,13700.0,27.1791,27.1972,27.1731,27.1851,13700.0
2007-02-22 12:20:00,45.26,45.29,45.25,45.29,11700.0,27.1791,27.1972,27.1731,27.1972,11700.0
2007-02-22 12:25:00,45.28,45.3,45.27,45.29,8400.0,27.1912,27.2032,27.1851,27.1972,8400.0
2007-02-22 12:30:00,45.29,45.31,45.29,45.3,9100.0,27.1972,27.2092,27.1972,27.2032,9100.0
2007-02-22 12:35:00,45.31,45.31,45.26,45.26,22500.0,27.2092,27.2092,27.1791,27.1791,22500.0
2007-02-22 12:40:00,45.26,45.28,45.26,45.26,4500.0,27.1791,27.1912,27.1791,27.1791,4500.0
2007-02-22 12:45:00,45.26,45.28,45.24,45.25,33900.0,27.1791,27.1912,27.1671,27.1731,33900.0
2007-02-22 12:50:00,45.24,45.26,45.21,45.21,37800.0,27.1671,27.1791,27.1491,27.1491,37800.0
2007-02-22 12:55:00,45.21,45.21,45.16,45.16,10700.0,27.1491,27.1491,27.1191,27.1191,10700.0
2007-02-22 13:00:00,45.17,45.17,45.14,45.14,8400.0,27.1251,27.1251,27.1071,27.1071,8400.0
2007-02-22 13:05:00,45.13,45.17,45.13,45.17,8200.0,27.1011,27.1251,27.1011,27.1251,8200.0
2007-02-22 13:10:00,45.16,45.19,45.15,45.19,6600.0,27.1191,27.1371,27.1131,27.1371,6600.0
2007-02-22 13:15:00,45.17,45.23,45.17,45.2,9800.0,27.1251,27.1611,27.1251,27.1431,9800.0
2007-02-22 13:20:00,45.2,45.31,45.2,45.3,14700.0,27.1431,27.2092,27.1431,27.2032,14700.0
2007-02-22 13:25:00,45.31,45.33,45.28,45.28,9900.0,27.2092,27.2212,27.1912,27.1912,9900.0
2007-02-22 13:30:00,45.29,45.3,45.28,45.29,10600.0,27.1972,27.2032,27.1912,27.1972,10600.0
2007-02-22 13:35:00,45.29,45.3,45.28,45.3,7000.0,27.1972,27.2032,27.1912,27.2032,7000.0
2007-02-22 13:40:00,45.29,45.3,45.26,45.26,9200.0,27.1972,27.2032,27.1791,27.1791,9200.0
2007-02-22 13:45:00,45.26,45.27,45.22,45.23,15400.0,27.1791,27.1851,27.1551,27.1611,15400.0
2007-02-22 13:50:00,45.23,45.26,45.21,45.26,7500.0,27.1611,27.1791,27.1491,27.1791,7500.0
2007-02-22 13:55:00,45.26,45.29,45.25,45.27,8200.0,27.1791,27.1972,27.1731,27.1851,8200.0
2007-02-22 14:00:00,45.27,45.28,45.24,45.26,18500.0,27.1851,27.1912,27.1671,27.1791,18500.0
2007-02-22 14:05:00,45.26,45.29,45.25,45.28,19500.0,27.1791,27.1972,27.1731,27.1912,19500.0
2007-02-22 14:10:00,45.28,45.29,45.25,45.26,13800.0,27.1912,27.1972,27.1731,27.1791,13800.0
2007-02-22 14:15:00,45.26,45.29,45.22,45.28,15900.0,27.1791,27.1972,27.1551,27.1912,15900.0
2007-02-22 14:20:00,45.26,45.27,45.24,45.24,10200.0,27.1791,27.1851,27.1671,27.1671,10200.0
2007-02-22 14:25:00,45.25,45.26,45.24,45.26,10100.0,27.1731,27.1791,27.1671,27.1791,10100.0
2007-02-22 14:30:00,45.26,45.26,45.16,45.17,28900.0,27.1791,27.1791,27.1191,27.1251,28900.0
2007-02-22 14:35:00,45.16,45.19,45.13,45.15,22300.0,27.1191,27.1371,27.1011,27.1131,22300.0
2007-02-22 14:40:00,45.16,45.16,45.1,45.11,15600.0,27.1191,27.1191,27.0831,27.0891,15600.0
2007-02-22 14:45:00,45.1,45.11,45.05,45.1,18100.0,27.0831,27.0891,27.053,27.0831,18100.0
2007-02-22 14:50:00,45.1,45.19,45.1,45.16,39200.0,27.0831,27.1371,27.0831,27.1191,39200.0
2007-02-22 14:55:00,45.16,45.17,45.14,45.15,18500.0,27.1191,27.1251,27.1071,27.1131,18500.0
2007-02-22 15:00:00,45.14,45.21,45.14,45.2,26400.0,27.1071,27.1491,27.1071,27.1431,26400.0
2007-02-22 15:05:00,45.2,45.25,45.2,45.22,27300.0,27.1431,27.1731,27.1431,27.1551,27300.0
2007-02-22 15:10:00,45.23,45.26,45.2,45.25,18300.0,27.1611,27.1791,27.1431,27.1731,18300.0
2007-02-22 15:15:00,45.24,45.25,45.18,45.19,16600.0,27.1671,27.1731,27.1311,27.1371,16600.0
2007-02-22 15:20:00,45.19,45.22,45.19,45.21,13800.0,27.1371,27.1551,27.1371,27.1491,13800.0
2007-02-22 15:25:00,45.21,45.24,45.2,45.22,12300.0,27.1491,27.1671,27.1431,27.1551,12300.0
2007-02-22 15:30:00,45.23,45.27,45.23,45.26,18300.0,27.1611,27.1851,27.1611,27.1791,18300.0
2007-02-22 15:35:00,45.26,45.26,45.21,45.23,14100.0,27.1791,27.1791,27.1491,27.1611,14100.0
2007-02-22 15:40:00,45.22,45.27,45.21,45.26,24000.0,27.1551,27.1851,27.1491,27.1791,24000.0
2007-02-22 15:45:00,45.25,45.26,45.24,45.26,13400.0,27.1731,27.1791,27.1671,27.1791,13400.0
2007-02-22 15:50:00,45.26,45.28,45.25,45.27,21200.0,27.1791,27.1912,27.1731,27.1851,21200.0
2007-02-22 15:55:00,45.26,45.29,45.26,45.29,22700.0,27.1791,27.1972,27.1791,27.1972,22700.0
2007-02-23 09:30:00,45.12,45.23,45.11,45.15,39400.0,27.0951,27.1611,27.0891,27.1131,39400.0
2007-02-23 09:35:00,45.15,45.17,45.0,45.05,9300.0,27.1131,27.1251,27.023,27.053,9300.0
2007-02-23 09:40:00,45.04,45.08,45.0,45.07,16600.0,27.047,27.0711,27.023,27.065,16600.0
2007-02-23 09:45:00,45.06,45.08,45.05,45.05,23500.0,27.059,27.0711,27.053,27.053,23500.0
2007-02-23 09:50:00,45.05,45.11,45.05,45.1,42000.0,27.053,27.0891,27.053,27.0831,42000.0
2007-02-23 09:55:00,45.11,45.11,45.03,45.03,39800.0,27.0891,27.0891,27.041,27.041,39800.0
2007-02-23 10:00:00,45.03,45.05,44.96,44.98,27600.0,27.041,27.053,26.999,27.011,27600.0
2007-02-23 10:05:00,44.98,45.0,44.93,44.94,20800.0,27.011,27.023,26.981,26.987,20800.0
2007-02-23 10:10:00,44.92,44.96,44.89,44.89,23200.0,26.975,26.999,26.957,26.957,23200.0
2007-02-23 10:15:00,44.89,44.94,44.87,44.9,39900.0,26.957,26.987,26.9449,26.963,39900.0
2007-02-23 10:20:00,44.9,44.91,44.83,44.83,62500.0,26.963,26.969,26.9209,26.9209,62500.0
2007-02-23 10:25:00,44.84,44.9,44.8,44.88,39800.0,26.9269,26.963,26.9029,26.9509,39800.0
2007-02-23 10:30:00,44.87,44.94,44.87,44.93,38000.0,26.9449,26.987,26.9449,26.981,38000.0
2007-02-23 10:35:00,44.92,45.02,44.92,45.02,16900.0,26.975,27.035,26.975,27.035,16900.0
2007-02-23 10:40:00,45.02,45.21,45.02,45.1,54000.0,27.035,27.1491,27.035,27.0831,54000.0
2007-02-23 10:45:00,45.1,45.1,45.04,45.08,19000.0,27.0831,27.0831,27.047,27.0711,19000.0
2007-02-23 10:50:00,45.08,45.15,45.07,45.13,39300.0,27.0711,27.1131,27.065,27.1011,39300.0
2007-02-23 10:55:00,45.14,45.16,45.1,45.16,33900.0,27.1071,27.1191,27.0831,27.1191,33900.0
2007-02-23 11:00:00,45.16,45.16,45.14,45.15,23400.0,27.1191,27.1191,27.1071,27.1131,23400.0
2007-02-23 11:05:00,45.15,45.16,45.14,45.15,12200.0,27.1131,27.1191,27.1071,27.1131,12200.0
2007-02-23 11:10:00,45.15,45.15,45.12,45.13,16700.0,27.1131,27.1131,27.0951,27.1011,16700.0
2007-02-23 11:15:00,45.13,45.14,45.1,45.14,12800.0,27.1011,27.1071,27.0831,27.1071,12800.0
2007-02-23 11:20:00,45.12,45.15,45.11,45.15,34800.0,27.0951,27.1131,27.0891,27.1131,34800.0
2007-02-23 11:25:00,45.16,45.17,45.14,45.14,11600.0,27.1191,27.1251,27.1071,27.1071,11600.0
2007-02-23 11:30:00,45.14,45.15,45.12,45.13,8500.0,27.1071,27.1131,27.0951,27.1011,8500.0
2007-02-23 11:35:00,45.14,45.19,45.13,45.16,15100.0,27.1071,27.1371,27.1011,27.1191,15100.0
2007-02-23 11:40:00,45.15,45.16,45.14,45.14,6400.0,27.1131,27.1191,27.1071,27.1071,6400.0
2007-02-23 11:45:00,45.14,45.16,45.13,45.13,7700.0,27.1071,27.1191,27.1011,27.1011,7700.0
2007-02-23 11:50:00,45.14,45.2,45.13,45.18,12800.0,27.1071,27.1431,27.1011,27.1311,12800.0
2007-02-23 11:55:00,45.18,45.19,45.13,45.13,8200.0,27.1311,27.1371,27.1011,27.1011,8200.0
2007-02-23 12:00:00,45.13,45.13,45.1,45.13,5900.0,27.1011,27.1011,27.0831,27.1011,5900.0
2007-02-23 12:05:00,45.12,45.17,45.12,45.16,19600.0,27.0951,27.1251,27.0951,27.1191,19600.0
2007-02-23 12:10:00,45.15,45.17,45.11,45.12,18900.0,27.1131,27.1251,27.0891,27.0951,18900.0
2007-02-23 12:15:00,45.13,45.19,45.12,45.17,8000.0,27.1011,27.1371,27.0951,27.1251,8000.0
2007-02-23 12:20:00,45.18,45.2,45.16,45.19,10800.0,27.1311,27.1431,27.1191,27.1371,10800.0
2007-02-23 12:25:00,45.19,45.19,45.17,45.18,10900.0,27.1371,27.1371,27.1251,27.1311,10900.0
2007-02-23 12:30:00,45.19,45.23,45.18,45.23,19000.0,27.1371,27.1611,27.1311,27.1611,19000.0
2007-02-23 12:35:00,45.21,45.22,45.19,45.21,8700.0,27.1491,27.1551,27.1371,27.1491,8700.0
2007-02-23 12:40:00,45.21,45.22,45.19,45.19,11800.0,27.1491,27.1551,27.1371,27.1371,11800.0
2007-02-23 12:45:00,45.19,45.21,45.16,45.21,33400.0,27.1371,27.1491,27.1191,27.1491,33400.0
2007-02-23 12:50:00,45.21,45.23,45.21,45.22,9800.0,27.1491,27.1611,27.1491,27.1551,9800.0
2007-02-23 12:55:00,45.22,45.25,45.21,45.25,9500.0,27.1551,27.1731,27.1491,27.1731,9500.0
2007-02-23 13:00:00,45.25,45.25,45.24,45.25,3400.0,27.1731,27.1731,27.1671,27.1731,3400.0
2007-02-23 13:05:00,45.25,45.25,45.2,45.22,8500.0,27.1731,27.1731,27.1431,27.1551,8500.0
2007-02-23 13:10:00,45.23,45.3,45.23,45.3,20900.0,27.1611,27.2032,27.1611,27.2032,20900.0
2007-02-23 13:15:00,45.3,45.3,45.2,45.25,8900.0,27.2032,27.2032,27.1431,27.1731,8900.0
2007-02-23 13:20:00,45.25,45.28,45.25,45.27,6400.0,27.1731,27.1912,27.1731,27.1851,6400.0
2007-02-23 13:25:00,45.26,45.28,45.24,45.26,4300.0,27.1791,27.1912,27.1671,27.1791,4300.0
2007-02-23 13:30:00,45.27,45.27,45.23,45.24,3500.0,27.1851,27.1851,27.1611,27.1671,3500.0
2007-02-23 13:35:00,45.23,45.23,45.21,45.22,5600.0,27.1611,27.1611,27.1491,27.1551,5600.0
2007-02-23 13:40:00,45.22,45.26,45.21,45.24,12600.0,27.1551,27.1791,27.1491,27.1671,12600.0
2007-02-23 13:45:00,45.23,45.24,45.23,45.23,7400.0,27.1611,27.1671,27.1611,27.1611,7400.0
2007-02-23 13:50:00,45.23,45.24,45.22,45.24,8500.0,27.1611,27.1671,27.1551,27.1671,8500.0
2007-02-23 13:55:00,45.23,45.24,45.2,45.23,14500.0,27.1611,27.1671,27.1431,27.1611,14500.0
2007-02-23 14:00:00,45.23,45.24,45.21,45.21,6500.0,27.1611,27.1671,27.1491,27.1491,6500.0
2007-02-23 14:05:00,45.22,45.28,45.22,45.26,18300.0,27.1551,27.1912,27.1551,27.1791,18300.0
2007-02-23 14:10:00,45.26,45.28,45.26,45.27,14600.0,27.1791,27.1912,27.1791,27.1851,14600.0
2007-02-23 14:15:00,45.27,45.34,45.26,45.32,13200.0,27.1851,27.2272,27.1791,27.2152,13200.0
2007-02-23 14:20:00,45.33,45.33,45.31,45.32,12200.0,27.2212,27.2212,27.2092,27.2152,12200.0
2007-02-23 14:25:00,45.31,45.41,45.31,45.41,35300.0,27.2092,27.2692,27.2092,27.2692,35300.0
2007-02-23 14:30:00,45.41,45.44,45.39,45.43,27500.0,27.2692,27.2872,27.2572,27.2812,27500.0
2007-02-23 14:35:00,45.44,45.45,45.39,45.39,18300.0,27.2872,27.2932,27.2572,27.2572,18300.0
2007-02-23 14:40:00,45.39,45.42,45.39,45.41,6400.0,27.2572,27.2752,27.2572,27.2692,6400.0
2007-02-23 14:45:00,45.41,45.42,45.38,45.4,26800.0,27.2692,27.2752,27.2512,27.2632,26800.0
2007-02-23 14:50:00,45.41,45.47,45.4,45.46,34800.0,27.2692,27.3053,27.2632,27.2992,34800.0
2007-02-23 14:55:00,45.45,45.52,45.44,45.49,67300.0,27.2932,27.3353,27.2872,27.3173,67300.0
2007-02-23 15:00:00,45.49,45.51,45.45,45.46,21600.0,27.3173,27.3293,27.2932,27.2992,21600.0
2007-02-23 15:05:00,45.47,45.48,45.43,45.44,22000.0,27.3053,27.3113,27.2812,27.2872,22000.0
2007-02-23 15:10:00,45.44,45.45,45.4,45.43,14900.0,27.2872,27.2932,27.2632,27.2812,14900.0
2007-02-23 15:15:00,45.43,45.43,45.39,45.43,14100.0,27.2812,27.2812,27.2572,27.2812,14100.0
2007-02-23 15:20:00,45.43,45.45,45.41,45.43,16500.0,27.2812,27.2932,27.2692,27.2812,16500.0
2007-02-23 15:25:00,45.42,45.43,45.41,45.42,8800.0,27.2752,27.2812,27.2692,27.2752,8800.0
2007-02-23 15:30:00,45.42,45.45,45.41,45.43,25200.0,27.2752,27.2932,27.2692,27.2812,25200.0
2007-02-23 15:35:00,45.43,45.44,45.38,45.39,27300.0,27.2812,27.2872,27.2512,27.2572,27300.0
2007-02-23 15:40:00,45.38,45.4,45.34,45.34,18600.0,27.2512,27.2632,27.2272,27.2272,18600.0
2007-02-23 15:45:00,45.34,45.4,45.34,45.38,23800.0,27.2272,27.2632,27.2272,27.2512,23800.0
2007-02-23 15:50:00,45.39,45.39,45.32,45.33,22100.0,27.2572,27.2572,27.2152,27.2212,22100.0
2007-02-23 15:55:00,45.33,45.34,45.32,45.34,49700.0,27.2212,27.2272,27.2152,27.2272,49700.0
2007-02-26 09:30:00,45.26,45.46,45.25,45.25,66200.0,27.1791,27.2992,27.1731,27.1731,66200.0
2007-02-26 09:35:00,45.27,45.32,45.25,45.28,26600.0,27.1851,27.2152,27.1731,27.1912,26600.0
2007-02-26 09:40:00,45.28,45.3,45.25,45.26,29000.0,27.1912,27.2032,27.1731,27.1791,29000.0
2007-02-26 09:45:00,45.26,45.29,45.24,45.25,24100.0,27.1791,27.1972,27.1671,27.1731,24100.0
2007-02-26 09:50:00,45.23,45.28,45.22,45.27,22300.0,27.1611,27.1912,27.1551,27.1851,22300.0
2007-02-26 09:55:00,45.27,45.29,45.16,45.2,34600.0,27.1851,27.1972,27.1191,27.1431,34600.0
2007-02-26 10:00:00,45.2,45.24,45.2,45.22,30600.0,27.1431,27.1671,27.1431,27.1551,30600.0
2007-02-26 10:05:00,45.22,45.23,45.21,45.21,20800.0,27.1551,27.1611,27.1491,27.1491,20800.0
2007-02-26 10:10:00,45.21,45.23,45.21,45.22,14500.0,27.1491,27.1611,27.1491,27.1551,14500.0
2007-02-26 10:15:00,45.21,45.23,45.2,45.2,19100.0,27.1491,27.1611,27.1431,27.1431,19100.0
2007-02-26 10:20:00,45.2,45.2,45.14,45.15,21500.0,27.1431,27.1431,27.1071,27.1131,21500.0
2007-02-26 10:25:00,45.14,45.16,45.09,45.11,40600.0,27.1071,27.1191,27.0771,27.0891,40600.0
2007-02-26 10:30:00,45.11,45.12,45.07,45.09,35800.0,27.0891,27.0951,27.065,27.0771,35800.0
2007-02-26 10:35:00,45.09,45.1,45.08,45.08,35300.0,27.0771,27.0831,27.0711,27.0711,35300.0
2007-02-26 10:40:00,45.08,45.08,45.04,45.05,20600.0,27.0711,27.0711,27.047,27.053,20600.0
2007-02-26 10:45:00,45.05,45.08,45.04,45.08,13200.0,27.053,27.0711,27.047,27.0711,13200.0
2007-02-26 10:50:00,45.09,45.11,45.09,45.1,17400.0,27.0771,27.0891,27.0771,27.0831,17400.0
2007-02-26 10:55:00,45.1,45.11,45.08,45.08,16800.0,27.0831,27.0891,27.0711,27.0711,16800.0
2007-02-26 11:00:00,45.08,45.09,45.05,45.06,21100.0,27.0711,27.0771,27.053,27.059,21100.0
2007-02-26 11:05:00,45.05,45.07,45.05,45.07,11800.0,27.053,27.065,27.053,27.065,11800.0
2007-02-26 11:10:00,45.07,45.11,45.07,45.11,14200.0,27.065,27.0891,27.065,27.0891,14200.0
2007-02-26 11:15:00,45.1,45.14,45.09,45.13,15900.0,27.0831,27.1071,27.0771,27.1011,15900.0
2007-02-26 11:20:00,45.13,45.14,45.11,45.12,12600.0,27.1011,27.1071,27.0891,27.0951,12600.0
2007-02-26 11:25:00,45.13,45.16,45.13,45.15,12300.0,27.1011,27.1191,27.1011,27.1131,12300.0
2007-02-26 11:30:00,45.15,45.18,45.11,45.13,37200.0,27.1131,27.1311,27.0891,27.1011,37200.0
2007-02-26 11:35:00,45.12,45.16,45.12,45.16,8700.0,27.0951,27.1191,27.0951,27.1191,8700.0
2007-02-26 11:40:00,45.16,45.18,45.13,45.14,14200.0,27.1191,27.1311,27.1011,27.1071,14200.0
2007-02-26 11:45:00,45.13,45.14,45.12,45.13,7400.0,27.1011,27.1071,27.0951,27.1011,7400.0
2007-02-26 11:50:00,45.12,45.14,45.1,45.11,14600.0,27.0951,27.1071,27.0831,27.0891,14600.0
2007-02-26 11:55:00,45.11,45.14,45.1,45.14,16600.0,27.0891,27.1071,27.0831,27.1071,16600.0
2007-02-26 12:00:00,45.14,45.14,45.11,45.12,10100.0,27.1071,27.1071,27.0891,27.0951,10100.0
2007-02-26 12:05:00,45.11,45.14,45.07,45.1,29000.0,27.0891,27.1071,27.065,27.0831,29000.0
2007-02-26 12:10:00,45.09,45.1,45.06,45.07,25500.0,27.0771,27.0831,27.059,27.065,25500.0
2007-02-26 12:15:00,45.07,45.07,45.01,45.03,26200.0,27.065,27.065,27.029,27.041,26200.0
2007-02-26 12:20:00,45.03,45.15,45.03,45.15,38900.0,27.041,27.1131,27.041,27.1131,38900.0
2007-02-26 12:25:00,45.15,45.15,45.1,45.12,13500.0,27.1131,27.1131,27.0831,27.0951,13500.0
2007-02-26 12:30:00,45.12,45.13,45.08,45.09,34300.0,27.0951,27.1011,27.0711,27.0771,34300.0
2007-02-26 12:35:00,45.09,45.12,45.09,45.11,26600.0,27.0771,27.0951,27.0771,27.0891,26600.0
2007-02-26 12:40:00,45.11,45.11,45.05,45.06,33500.0,27.0891,27.0891,27.053,27.059,33500.0
2007-02-26 12:45:00,45.05,45.06,45.0,45.0,41500.0,27.053,27.059,27.023,27.023,41500.0
2007-02-26 12:50:00,45.01,45.02,44.97,44.99,18000.0,27.029,27.035,27.005,27.017,18000.0
2007-02-26 12:55:00,44.99,45.0,44.92,44.92,16700.0,27.017,27.023,26.975,26.975,16700.0
2007-02-26 13:00:00,44.92,44.98,44.92,44.95,17100.0,26.975,27.011,26.975,26.993,17100.0
2007-02-26 13:05:00,44.95,44.96,44.93,44.94,17600.0,26.993,26.999,26.981,26.987,17600.0
2007-02-26 13:10:00,44.94,45.38,44.94,44.98,23100.0,26.987,27.2512,26.987,27.011,23100.0
2007-02-26 13:15:00,44.99,45.01,44.96,45.0,26900.0,27.017,27.029,26.999,27.023,26900.0
2007-02-26 13:20:00,45.0,45.05,45.0,45.04,12000.0,27.023,27.053,27.023,27.047,12000.0
2007-02-26 13:25:00,45.04,45.07,45.03,45.06,9200.0,27.047,27.065,27.041,27.059,9200.0
2007-02-26 13:30:00,45.06,45.15,45.06,45.14,26100.0,27.059,27.1131,27.059,27.1071,26100.0
2007-02-26 13:35:00,45.13,45.14,45.11,45.11,10500.0,27.1011,27.1071,27.0891,27.0891,10500.0
2007-02-26 13:40:00,45.11,45.12,45.08,45.08,13200.0,27.0891,27.0951,27.0711,27.0711,13200.0
2007-02-26 13:45:00,45.08,45.11,45.08,45.09,13200.0,27.0711,27.0891,27.0711,27.0771,13200.0
2007-02-26 13:50:00,45.09,45.12,45.09,45.12,8900.0,27.0771,27.0951,27.0771,27.0951,8900.0
2007-02-26 13:55:00,45.12,45.13,45.11,45.12,7600.0,27.0951,27.1011,27.0891,27.0951,7600.0
2007-02-26 14:00:00,45.12,45.12,45.09,45.12,62200.0,27.0951,27.0951,27.0771,27.0951,62200.0
2007-02-26 14:05:00,45.12,45.15,45.1,45.14,56900.0,27.0951,27.1131,27.0831,27.1071,56900.0
2007-02-26 14:10:00,45.14,45.15,45.12,45.13,21400.0,27.1071,27.1131,27.0951,27.1011,21400.0
2007-02-26 14:15:00,45.12,45.13,45.11,45.11,22300.0,27.0951,27.1011,27.0891,27.0891,22300.0
2007-02-26 14:20:00,45.12,45.13,45.11,45.11,13900.0,27.0951,27.1011,27.0891,27.0891,13900.0
2007-02-26 14:25:00,45.12,45.14,45.11,45.12,16900.0,27.0951,27.1071,27.0891,27.0951,16900.0
2007-02-26 14:30:00,45.12,45.14,45.11,45.14,56700.0,27.0951,27.1071,27.0891,27.1071,56700.0
2007-02-26 14:35:00,45.15,45.21,45.14,45.17,58100.0,27.1131,27.1491,27.1071,27.1251,58100.0
2007-02-26 14:40:00,45.16,45.17,45.1,45.11,9100.0,27.1191,27.1251,27.0831,27.0891,9100.0
2007-02-26 14:45:00,45.11,45.14,45.1,45.12,8300.0,27.0891,27.1071,27.0831,27.0951,8300.0
2007-02-26 14:50:00,45.12,45.16,45.12,45.15,18300.0,27.0951,27.1191,27.0951,27.1131,18300.0
2007-02-26 14:55:00,45.15,45.2,45.15,45.19,14700.0,27.1131,27.1431,27.1131,27.1371,14700.0
2007-02-26 15:00:00,45.19,45.2,45.19,45.19,20000.0,27.1371,27.1431,27.1371,27.1371,20000.0
2007-02-26 15:05:00,45.2,45.2,45.16,45.16,17300.0,27.1431,27.1431,27.1191,27.1191,17300.0
2007-02-26 15:10:00,45.16,45.16,45.14,45.16,27600.0,27.1191,27.1191,27.1071,27.1191,27600.0
2007-02-26 15:15:00,45.16,45.17,45.15,45.17,11600.0,27.1191,27.1251,27.1131,27.1251,11600.0
2007-02-26 15:20:00,45.16,45.16,45.09,45.09,14100.0,27.1191,27.1191,27.0771,27.0771,14100.0
2007-02-26 15:25:00,45.09,45.1,45.07,45.08,13300.0,27.0771,27.0831,27.065,27.0711,13300.0
2007-02-26 15:30:00,45.08,45.08,45.07,45.07,21300.0,27.0711,27.0711,27.065,27.065,21300.0
2007-02-26 15:35:00,45.08,45.08,45.07,45.08,6300.0,27.0711,27.0711,27.065,27.0711,6300.0
2007-02-26 15:40:00,45.07,45.08,45.02,45.05,24800.0,27.065,27.0711,27.035,27.053,24800.0
2007-02-26 15:45:00,45.05,45.14,45.05,45.14,24500.0,27.053,27.1071,27.053,27.1071,24500.0
2007-02-26 15:50:00,45.13,45.14,45.09,45.11,30800.0,27.1011,27.1071,27.0771,27.0891,30800.0
2007-02-26 15:55:00,45.11,45.16,45.1,45.13,46000.0,27.0891,27.1191,27.0831,27.1011,46000.0
2007-02-27 09:30:00,44.95,44.96,44.5,44.5,92900.0,26.993,26.999,26.7228,26.7228,92900.0
2007-02-27 09:35:00,44.5,44.54,44.4,44.46,48200.0,26.7228,26.7468,26.6627,26.6987,48200.0
2007-02-27 09:40:00,44.47,44.6,44.4,44.45,45700.0,26.7047,26.7828,26.6627,26.6927,45700.0
2007-02-27 09:45:00,44.43,44.57,44.43,44.51,51400.0,26.6807,26.7648,26.6807,26.7288,51400.0
2007-02-27 09:50:00,44.51,44.65,44.45,44.61,46500.0,26.7288,26.8128,26.6927,26.7888,46500.0
2007-02-27 09:55:00,44.62,44.64,44.5,44.51,37900.0,26.7948,26.8068,26.7228,26.7288,37900.0
2007-02-27 10:00:00,44.51,44.65,44.49,44.57,34900.0,26.7288,26.8128,26.7168,26.7648,34900.0
2007-02-27 10:05:00,44.57,44.76,44.5,44.75,45300.0,26.7648,26.8789,26.7228,26.8729,45300.0
2007-02-27 10:10:00,44.77,44.83,44.51,44.73,64000.0,26.8849,26.9209,26.7288,26.8609,64000.0
2007-02-27 10:15:00,44.63,44.83,44.63,44.81,32200.0,26.8008,26.9209,26.8008,26.9089,32200.0
2007-02-27 10:20:00,44.67,44.81,44.65,44.68,30100.0,26.8248,26.9089,26.8128,26.8308,30100.0
2007-02-27 10:25:00,44.66,44.79,44.57,44.67,62400.0,26.8188,26.8969,26.7648,26.8248,62400.0
2007-02-27 10:30:00,44.67,44.76,44.59,44.67,131600.0,26.8248,26.8789,26.7768,26.8248,131600.0
2007-02-27 10:35:00,44.66,44.75,44.62,44.65,75300.0,26.8188,26.8729,26.7948,26.8128,75300.0
2007-02-27 10:40:00,44.68,44.74,44.51,44.55,65300.0,26.8308,26.8669,26.7288,26.7528,65300.0
2007-02-27 10:45:00,44.55,44.62,44.53,44.54,31900.0,26.7528,26.7948,26.7408,26.7468,31900.0
2007-02-27 10:50:00,44.54,44.58,44.53,44.55,26100.0,26.7468,26.7708,26.7408,26.7528,26100.0
2007-02-27 10:55:00,44.55,44.55,44.47,44.47,19100.0,26.7528,26.7528,26.7047,26.7047,19100.0
2007-02-27 11:00:00,44.47,44.52,44.43,44.52,41200.0,26.7047,26.7348,26.6807,26.7348,41200.0
2007-02-27 11:05:00,44.5,44.61,44.48,44.57,33700.0,26.7228,26.7888,26.7107,26.7648,33700.0
2007-02-27 11:10:00,44.56,44.6,44.48,44.6,47100.0,26.7588,26.7828,26.7107,26.7828,47100.0
2007-02-27 11:15:00,44.6,44.6,44.57,44.57,37400.0,26.7828,26.7828,26.7648,26.7648,37400.0
2007-02-27 11:20:00,44.58,44.58,44.5,44.5,33600.0,26.7708,26.7708,26.7228,26.7228,33600.0
2007-02-27 11:25:00,44.51,44.54,44.45,44.45,24600.0,26.7288,26.7468,26.6927,26.6927,24600.0
2007-02-27 11:30:00,44.46,44.55,44.45,44.53,14600.0,26.6987,26.7528,26.6927,26.7408,14600.0
2007-02-27 11:35:00,44.52,44.6,44.5,44.6,26700.0,26.7348,26.7828,26.7228,26.7828,26700.0
2007-02-27 11:40:00,44.6,44.62,44.5,44.53,38900.0,26.7828,26.7948,26.7228,26.7408,38900.0
2007-02-27 11:45:00,44.52,44.53,44.48,44.52,20900.0,26.7348,26.7408,26.7107,26.7348,20900.0
2007-02-27 11:50:00,44.51,44.52,44.49,44.51,10700.0,26.7288,26.7348,26.7168,26.7288,10700.0
2007-02-27 11:55:00,44.5,44.51,44.38,44.39,40700.0,26.7228,26.7288,26.6507,26.6567,40700.0
2007-02-27 12:00:00,44.39,44.46,44.38,44.45,32900.0,26.6567,26.6987,26.6507,26.6927,32900.0
2007-02-27 12:05:00,44.45,44.53,44.45,44.52,32300.0,26.6927,26.7408,26.6927,26.7348,32300.0
2007-02-27 12:10:00,44.52,44.52,44.41,44.46,32500.0,26.7348,26.7348,26.6687,26.6987,32500.0
2007-02-27 12:15:00,44.47,44.49,44.46,44.47,9400.0,26.7047,26.7168,26.6987,26.7047,9400.0
2007-02-27 12:20:00,44.46,44.5,44.43,44.5,19300.0,26.6987,26.7228,26.6807,26.7228,19300.0
2007-02-27 12:25:00,44.49,44.49,44.38,44.41,24900.0,26.7168,26.7168,26.6507,26.6687,24900.0
2007-02-27 12:30:00,44.41,44.42,44.38,44.38,7900.0,26.6687,26.6747,26.6507,26.6507,7900.0
2007-02-27 12:35:00,44.39,44.41,44.36,44.37,12800.0,26.6567,26.6687,26.6387,26.6447,12800.0
2007-02-27 12:40:00,44.37,44.4,44.34,44.34,13200.0,26.6447,26.6627,26.6267,26.6267,13200.0
2007-02-27 12:45:00,44.34,44.44,44.34,44.42,33200.0,26.6267,26.6867,26.6267,26.6747,33200.0
2007-02-27 12:50:00,44.43,44.5,44.42,44.45,18100.0,26.6807,26.7228,26.6747,26.6927,18100.0
2007-02-27 12:55:00,44.45,44.47,44.38,44.46,33500.0,26.6927,26.7047,26.6507,26.6987,33500.0
2007-02-27 13:00:00,44.46,44.49,44.41,44.43,34200.0,26.6987,26.7168,26.6687,26.6807,34200.0
2007-02-27 13:05:00,44.42,44.43,44.38,44.39,22800.0,26.6747,26.6807,26.6507,26.6567,22800.0
2007-02-27 13:10:00,44.39,44.39,44.27,44.33,27300.0,26.6567,26.6567,26.5846,26.6207,27300.0
2007-02-27 13:15:00,44.33,44.34,44.32,44.33,11100.0,26.6207,26.6267,26.6147,26.6207,11100.0
2007-02-27 13:20:00,44.32,44.37,44.26,44.35,23800.0,26.6147,26.6447,26.5786,26.6327,23800.0
2007-02-27 13:25:00,44.34,44.35,44.29,44.29,10200.0,26.6267,26.6327,26.5966,26.5966,10200.0
2007-02-27 13:30:00,44.29,44.3,44.25,44.25,22700.0,26.5966,26.6027,26.5726,26.5726,22700.0
2007-02-27 13:35:00,44.25,44.25,44.21,44.24,12800.0,26.5726,26.5726,26.5486,26.5666,12800.0
2007-02-27 13:40:00,44.25,44.29,44.21,44.25,20100.0,26.5726,26.5966,26.5486,26.5726,20100.0
2007-02-27 13:45:00,44.24,44.27,44.18,44.27,25700.0,26.5666,26.5846,26.5306,26.5846,25700.0
2007-02-27 13:50:00,44.27,44.28,44.17,44.17,13500.0,26.5846,26.5906,26.5246,26.5246,13500.0
2007-02-27 13:55:00,44.16,44.18,44.16,44.16,17500.0,26.5186,26.5306,26.5186,26.5186,17500.0
2007-02-27 14:00:00,44.16,44.17,44.11,44.14,15600.0,26.5186,26.5246,26.4886,26.5066,15600.0
2007-02-27 14:05:00,44.12,44.12,43.97,43.97,51600.0,26.4946,26.4946,26.4045,26.4045,51600.0
2007-02-27 14:10:00,43.98,44.0,43.93,43.97,79100.0,26.4105,26.4225,26.3805,26.4045,79100.0
2007-02-27 14:15:00,43.97,43.99,43.89,43.9,45100.0,26.4045,26.4165,26.3564,26.3624,45100.0
2007-02-27 14:20:00,43.89,43.97,43.87,43.88,45800.0,26.3564,26.4045,26.3444,26.3504,45800.0
2007-02-27 14:25:00,43.88,43.96,43.71,43.73,55600.0,26.3504,26.3985,26.2484,26.2604,55600.0
2007-02-27 14:30:00,43.71,43.85,43.7,43.78,41200.0,26.2484,26.3324,26.2423,26.2904,41200.0
2007-02-27 14:35:00,43.78,43.83,43.71,43.76,60600.0,26.2904,26.3204,26.2484,26.2784,60600.0
2007-02-27 14:40:00,43.8,43.81,43.68,43.71,59600.0,26.3024,26.3084,26.2303,26.2484,59600.0
2007-02-27 14:45:00,43.71,43.77,43.57,43.58,71900.0,26.2484,26.2844,26.1643,26.1703,71900.0
2007-02-27 14:50:00,43.59,43.71,43.5,43.5,55800.0,26.1763,26.2484,26.1222,26.1222,55800.0
2007-02-27 14:55:00,43.5,43.61,43.27,43.35,82500.0,26.1222,26.1883,25.9841,26.0322,82500.0
2007-02-27 15:00:00,43.35,43.52,42.73,43.2,135200.0,26.0322,26.1343,25.6599,25.9421,135200.0
2007-02-27 15:05:00,43.21,43.41,43.0,43.29,72500.0,25.9481,26.0682,25.822,25.9961,72500.0
2007-02-27 15:10:00,43.28,43.78,43.08,43.45,96100.0,25.9901,26.2904,25.87,26.0922,96100.0
2007-02-27 15:15:00,43.45,43.86,43.32,43.53,84300.0,26.0922,26.3384,26.0142,26.1403,84300.0
2007-02-27 15:20:00,43.51,43.99,43.45,43.89,83100.0,26.1282,26.4165,26.0922,26.3564,83100.0
2007-02-27 15:25:00,43.86,43.89,43.69,43.73,84000.0,26.3384,26.3564,26.2363,26.2604,84000.0
2007-02-27 15:30:00,43.73,43.76,43.32,43.42,90100.0,26.2604,26.2784,26.0142,26.0742,90100.0
2007-02-27 15:35:00,43.42,43.69,43.41,43.49,64600.0,26.0742,26.2363,26.0682,26.1162,64600.0
2007-02-27 15:40:00,43.49,43.54,43.3,43.51,85600.0,26.1162,26.1463,26.0021,26.1282,85600.0
2007-02-27 15:45:00,43.5,43.55,43.41,43.42,30000.0,26.1222,26.1523,26.0682,26.0742,30000.0
2007-02-27 15:50:00,43.42,43.95,43.36,43.63,83600.0,26.0742,26.3925,26.0382,26.2003,83600.0
2007-02-27 15:55:00,43.62,43.72,43.41,43.56,65000.0,26.1943,26.2544,26.0682,26.1583,65000.0
2007-02-28 09:30:00,43.51,43.79,42.95,43.78,141200.0,26.1282,26.2964,25.792,26.2904,141200.0
2007-02-28 09:35:00,43.79,43.8,43.64,43.8,91200.0,26.2964,26.3024,26.2063,26.3024,91200.0
2007-02-28 09:40:00,43.71,43.76,43.52,43.56,47000.0,26.2484,26.2784,26.1343,26.1583,47000.0
2007-02-28 09:45:00,43.52,43.6,43.28,43.5,48000.0,26.1343,26.1823,25.9901,26.1222,48000.0
2007-02-28 09:50:00,43.49,43.66,43.27,43.66,49400.0,26.1162,26.2183,25.9841,26.2183,49400.0
2007-02-28 09:55:00,43.63,43.73,43.38,43.51,49700.0,26.2003,26.2604,26.0502,26.1282,49700.0
2007-02-28 10:00:00,43.49,43.72,43.35,43.46,47200.0,26.1162,26.2544,26.0322,26.0982,47200.0
2007-02-28 10:05:00,43.46,43.55,43.39,43.46,32900.0,26.0982,26.1523,26.0562,26.0982,32900.0
2007-02-28 10:10:00,43.45,43.53,43.36,43.47,42200.0,26.0922,26.1403,26.0382,26.1042,42200.0
2007-02-28 10:15:00,43.46,43.59,43.38,43.52,92800.0,26.0982,26.1763,26.0502,26.1343,92800.0
2007-02-28 10:20:00,43.52,43.57,43.38,43.49,55700.0,26.1343,26.1643,26.0502,26.1162,55700.0
2007-02-28 10:25:00,43.49,43.7,43.45,43.54,34800.0,26.1162,26.2423,26.0922,26.1463,34800.0
2007-02-28 10:30:00,43.71,43.75,43.43,43.53,67300.0,26.2484,26.2724,26.0802,26.1403,67300.0
2007-02-28 10:35:00,43.63,43.72,43.4,43.65,52700.0,26.2003,26.2544,26.0622,26.2123,52700.0
2007-02-28 10:40:00,43.65,43.73,43.46,43.71,40600.0,26.2123,26.2604,26.0982,26.2484,40600.0
2007-02-28 10:45:00,43.72,43.83,43.69,43.74,43800.0,26.2544,26.3204,26.2363,26.2664,43800.0
2007-02-28 10:50:00,43.73,43.73,43.53,43.66,47200.0,26.2604,26.2604,26.1403,26.2183,47200.0
2007-02-28 10:55:00,43.57,43.71,43.48,43.61,49800.0,26.1643,26.2484,26.1102,26.1883,49800.0
2007-02-28 11:00:00,43.62,43.72,43.58,43.62,29400.0,26.1943,26.2544,26.1703,26.1943,29400.0
2007-02-28 11:05:00,43.61,43.83,43.55,43.78,46400.0,26.1883,26.3204,26.1523,26.2904,46400.0
2007-02-28 11:10:00,43.78,43.78,43.57,43.59,27200.0,26.2904,26.2904,26.1643,26.1763,27200.0
2007-02-28 11:15:00,43.59,43.66,43.51,43.59,43800.0,26.1763,26.2183,26.1282,26.1763,43800.0
2007-02-28 11:20:00,43.51,43.64,43.49,43.49,47900.0,26.1282,26.2063,26.1162,26.1162,47900.0
2007-02-28 11:25:00,43.49,43.63,43.48,43.48,41000.0,26.1162,26.2003,26.1102,26.1102,41000.0
2007-02-28 11:30:00,43.49,43.63,43.44,43.57,44200.0,26.1162,26.2003,26.0862,26.1643,44200.0
2007-02-28 11:35:00,43.57,43.65,43.48,43.48,43400.0,26.1643,26.2123,26.1102,26.1102,43400.0
2007-02-28 11:40:00,43.48,43.62,43.33,43.4,45000.0,26.1102,26.1943,26.0202,26.0622,45000.0
2007-02-28 11:45:00,43.39,43.52,43.37,43.4,33900.0,26.0562,26.1343,26.0442,26.0622,33900.0
2007-02-28 11:50:00,43.4,43.6,43.37,43.48,57800.0,26.0622,26.1823,26.0442,26.1102,57800.0
2007-02-28 11:55:00,43.38,43.48,43.33,43.34,35500.0,26.0502,26.1102,26.0202,26.0262,35500.0
2007-02-28 12:00:00,43.33,43.48,43.19,43.2,64600.0,26.0202,26.1102,25.9361,25.9421,64600.0
2007-02-28 12:05:00,43.21,43.39,43.09,43.17,76900.0,25.9481,26.0562,25.876,25.9241,76900.0
2007-02-28 12:10:00,43.17,43.32,43.12,43.14,77400.0,25.9241,26.0142,25.894,25.9061,77400.0
2007-02-28 12:15:00,43.15,43.2,43.06,43.12,57600.0,25.9121,25.9421,25.858,25.894,57600.0
2007-02-28 12:20:00,43.12,43.28,43.06,43.27,38600.0,25.894,25.9901,25.858,25.9841,38600.0
2007-02-28 12:25:00,43.17,43.29,43.15,43.19,36300.0,25.9241,25.9961,25.9121,25.9361,36300.0
2007-02-28 12:30:00,43.2,43.24,43.2,43.23,27000.0,25.9421,25.9661,25.9421,25.9601,27000.0
2007-02-28 12:35:00,43.24,43.28,43.23,43.27,67000.0,25.9661,25.9901,25.9601,25.9841,67000.0
2007-02-28 12:40:00,43.27,43.39,43.26,43.38,48600.0,25.9841,26.0562,25.9781,26.0502,48600.0
2007-02-28 12:45:00,43.37,43.4,43.34,43.34,36400.0,26.0442,26.0622,26.0262,26.0262,36400.0
2007-02-28 12:50:00,43.36,43.41,43.33,43.4,29300.0,26.0382,26.0682,26.0202,26.0622,29300.0
2007-02-28 12:55:00,43.41,43.42,43.34,43.35,20100.0,26.0682,26.0742,26.0262,26.0322,20100.0
2007-02-28 13:00:00,43.35,43.38,43.32,43.35,28200.0,26.0322,26.0502,26.0142,26.0322,28200.0
2007-02-28 13:05:00,43.35,43.37,43.32,43.33,22900.0,26.0322,26.0442,26.0142,26.0202,22900.0
2007-02-28 13:10:00,43.33,43.33,43.22,43.26,49000.0,26.0202,26.0202,25.9541,25.9781,49000.0
2007-02-28 13:15:00,43.25,43.28,43.24,43.27,18400.0,25.9721,25.9901,25.9661,25.9841,18400.0
2007-02-28 13:20:00,43.28,43.29,43.19,43.23,40500.0,25.9901,25.9961,25.9361,25.9601,40500.0
2007-02-28 13:25:00,43.23,43.3,43.21,43.25,61800.0,25.9601,26.0021,25.9481,25.9721,61800.0
2007-02-28 13:30:00,43.25,43.31,43.25,43.28,52100.0,25.9721,26.0081,25.9721,25.9901,52100.0
2007-02-28 13:35:00,43.28,43.31,43.23,43.24,30000.0,25.9901,26.0081,25.9601,25.9661,30000.0
2007-02-28 13:40:00,43.25,43.27,43.19,43.2,32500.0,25.9721,25.9841,25.9361,25.9421,32500.0
2007-02-28 13:45:00,43.21,43.22,43.13,43.13,102700.0,25.9481,25.9541,25.9001,25.9001,102700.0
2007-02-28 13:50:00,43.13,43.14,43.09,43.11,46100.0,25.9001,25.9061,25.876,25.888,46100.0
2007-02-28 13:55:00,43.11,43.11,43.05,43.1,47400.0,25.888,25.888,25.852,25.882,47400.0
2007-02-28 14:00:00,43.1,43.18,43.1,43.15,63600.0,25.882,25.9301,25.882,25.9121,63600.0
2007-02-28 14:05:00,43.16,43.17,43.11,43.13,45000.0,25.9181,25.9241,25.888,25.9001,45000.0
2007-02-28 14:10:00,43.13,43.14,43.03,43.03,52000.0,25.9001,25.9061,25.84,25.84,52000.0
2007-02-28 14:15:00,43.03,43.04,42.98,42.99,74200.0,25.84,25.846,25.81,25.816,74200.0
2007-02-28 14:20:00,42.99,43.07,42.97,43.04,39900.0,25.816,25.864,25.804,25.846,39900.0
2007-02-28 14:25:00,43.04,43.12,43.02,43.12,63800.0,25.846,25.894,25.834,25.894,63800.0
2007-02-28 14:30:00,43.12,43.18,43.12,43.13,44600.0,25.894,25.9301,25.894,25.9001,44600.0
2007-02-28 14:35:00,43.13,43.17,43.11,43.13,42300.0,25.9001,25.9241,25.888,25.9001,42300.0
2007-02-28 14:40:00,43.13,43.17,43.13,43.15,24000.0,25.9001,25.9241,25.9001,25.9121,24000.0
2007-02-28 14:45:00,43.15,43.18,43.08,43.16,47500.0,25.9121,25.9301,25.87,25.9181,47500.0
2007-02-28 14:50:00,43.16,43.2,43.11,43.12,36100.0,25.9181,25.9421,25.888,25.894,36100.0
2007-02-28 14:55:00,43.12,43.19,43.11,43.18,24300.0,25.894,25.9361,25.888,25.9301,24300.0
2007-02-28 15:00:00,43.17,43.21,43.17,43.2,25300.0,25.9241,25.9481,25.9241,25.9421,25300.0
2007-02-28 15:05:00,43.2,43.25,43.2,43.25,22500.0,25.9421,25.9721,25.9421,25.9721,22500.0
2007-02-28 15:10:00,43.24,43.27,43.23,43.24,63800.0,25.9661,25.9841,25.9601,25.9661,63800.0
2007-02-28 15:15:00,43.23,43.26,43.2,43.25,38400.0,25.9601,25.9781,25.9421,25.9721,38400.0
2007-02-28 15:20:00,43.24,43.25,43.2,43.21,23000.0,25.9661,25.9721,25.9421,25.9481,23000.0
2007-02-28 15:25:00,43.22,43.24,43.21,43.23,26300.0,25.9541,25.9661,25.9481,25.9601,26300.0
2007-02-28 15:30:00,43.22,43.24,43.2,43.22,41900.0,25.9541,25.9661,25.9421,25.9541,41900.0
2007-02-28 15:35:00,43.23,43.26,43.22,43.23,37700.0,25.9601,25.9781,25.9541,25.9601,37700.0
2007-02-28 15:40:00,43.23,43.23,43.13,43.13,42600.0,25.9601,25.9601,25.9001,25.9001,42600.0
2007-02-28 15:45:00,43.14,43.17,43.07,43.07,42000.0,25.9061,25.9241,25.864,25.864,42000.0
2007-02-28 15:50:00,43.07,43.13,43.04,43.11,64000.0,25.864,25.9001,25.846,25.888,64000.0
2007-02-28 15:55:00,43.08,43.12,43.05,43.06,84100.0,25.87,25.894,25.852,25.858,84100.0
2007-03-01 09:30:00,43.1,43.1,43.1,43.1,100.0,25.882,25.882,25.882,25.882,100.0
2007-03-01 09:35:00,42.5,42.9,41.26,41.76,207000.0,25.5217,25.7619,24.7771,25.0774,207000.0
2007-03-01 09:40:00,41.75,41.98,41.6,41.68,58500.0,25.0713,25.2095,24.9813,25.0293,58500.0
2007-03-01 09:45:00,41.66,41.84,41.61,41.67,52400.0,25.0173,25.1254,24.9873,25.0233,52400.0
2007-03-01 09:50:00,41.67,42.0,41.67,41.91,51400.0,25.0233,25.2215,25.0233,25.1674,51400.0
2007-03-01 09:55:00,41.92,42.3,41.69,42.27,48500.0,25.1734,25.4016,25.0353,25.3836,48500.0
2007-03-01 10:00:00,42.27,42.99,41.82,42.76,98500.0,25.3836,25.816,25.1134,25.6779,98500.0
2007-03-01 10:05:00,42.75,42.79,42.03,42.7,40100.0,25.6719,25.6959,25.2395,25.6418,40100.0
2007-03-01 10:10:00,42.29,42.79,42.29,42.75,48300.0,25.3956,25.6959,25.3956,25.6719,48300.0
2007-03-01 10:15:00,42.73,42.87,42.6,42.67,50900.0,25.6599,25.7439,25.5818,25.6238,50900.0
2007-03-01 10:20:00,42.86,42.9,42.63,42.7,43800.0,25.7379,25.7619,25.5998,25.6418,43800.0
2007-03-01 10:25:00,42.7,42.77,42.54,42.66,52800.0,25.6418,25.6839,25.5458,25.6178,52800.0
2007-03-01 10:30:00,42.77,42.79,42.58,42.6,45200.0,25.6839,25.6959,25.5698,25.5818,45200.0
2007-03-01 10:35:00,42.59,42.87,42.4,42.49,38000.0,25.5758,25.7439,25.4617,25.5157,38000.0
2007-03-01 10:40:00,42.49,42.73,42.46,42.6,32300.0,25.5157,25.6599,25.4977,25.5818,32300.0
2007-03-01 10:45:00,42.62,42.73,42.45,42.73,34900.0,25.5938,25.6599,25.4917,25.6599,34900.0
2007-03-01 10:50:00,42.63,42.74,42.5,42.68,100000.0,25.5998,25.6659,25.5217,25.6298,100000.0
2007-03-01 10:55:00,42.72,42.92,42.52,42.83,53800.0,25.6538,25.7739,25.5337,25.7199,53800.0
2007-03-01 11:00:00,42.55,42.87,42.45,42.59,73600.0,25.5518,25.7439,25.4917,25.5758,73600.0
2007-03-01 11:05:00,42.59,42.81,42.46,42.78,43700.0,25.5758,25.7079,25.4977,25.6899,43700.0
2007-03-01 11:10:00,42.77,42.92,42.51,42.61,57900.0,25.6839,25.7739,25.5277,25.5878,57900.0
2007-03-01 11:15:00,42.92,43.01,42.6,42.99,74800.0,25.7739,25.828,25.5818,25.816,74800.0
2007-03-01 11:20:00,42.99,43.03,42.8,43.01,67400.0,25.816,25.84,25.7019,25.828,67400.0
2007-03-01 11:25:00,43.01,43.04,42.74,43.04,76000.0,25.828,25.846,25.6659,25.846,76000.0
2007-03-01 11:30:00,43.04,43.07,42.77,43.01,67800.0,25.846,25.864,25.6839,25.828,67800.0
2007-03-01 11:35:00,42.9,43.06,42.87,42.98,77800.0,25.7619,25.858,25.7439,25.81,77800.0
2007-03-01 11:40:00,42.98,43.03,42.91,42.92,55800.0,25.81,25.84,25.7679,25.7739,55800.0
2007-03-01 11:45:00,42.93,43.04,42.88,42.89,53900.0,25.78,25.846,25.7499,25.7559,53900.0
2007-03-01 11:50:00,42.91,43.05,42.88,42.92,35200.0,25.7679,25.852,25.7499,25.7739,35200.0
2007-03-01 11:55:00,42.93,43.03,42.88,42.93,46800.0,25.78,25.84,25.7499,25.78,46800.0
2007-03-01 12:00:00,42.97,42.99,42.84,42.84,38500.0,25.804,25.816,25.7259,25.7259,38500.0
2007-03-01 12:05:00,42.84,42.98,42.78,42.81,28000.0,25.7259,25.81,25.6899,25.7079,28000.0
2007-03-01 12:10:00,42.91,42.94,42.78,42.89,32200.0,25.7679,25.786,25.6899,25.7559,32200.0
2007-03-01 12:15:00,42.85,42.93,42.85,42.88,33500.0,25.7319,25.78,25.7319,25.7499,33500.0
2007-03-01 12:20:00,42.85,42.98,42.83,42.97,46900.0,25.7319,25.81,25.7199,25.804,46900.0
2007-03-01 12:25:00,42.97,42.98,42.91,42.94,21900.0,25.804,25.81,25.7679,25.786,21900.0
2007-03-01 12:30:00,42.92,42.93,42.86,42.88,45900.0,25.7739,25.78,25.7379,25.7499,45900.0
2007-03-01 12:35:00,42.88,42.91,42.87,42.9,17400.0,25.7499,25.7679,25.7439,25.7619,17400.0
2007-03-01 12:40:00,42.9,42.98,42.9,42.97,19400.0,25.7619,25.81,25.7619,25.804,19400.0
2007-03-01 12:45:00,42.98,43.02,42.98,43.02,24500.0,25.81,25.834,25.81,25.834,24500.0
2007-03-01 12:50:00,43.0,43.02,42.97,42.98,12300.0,25.822,25.834,25.804,25.81,12300.0
2007-03-01 12:55:00,42.99,43.01,42.99,43.01,22100.0,25.816,25.828,25.816,25.828,22100.0
2007-03-01 13:00:00,43.0,43.01,42.98,43.0,30300.0,25.822,25.828,25.81,25.822,30300.0
2007-03-01 13:05:00,43.01,43.01,42.97,42.97,17200.0,25.828,25.828,25.804,25.804,17200.0
2007-03-01 13:10:00,42.96,43.0,42.96,42.99,18600.0,25.798,25.822,25.798,25.816,18600.0
2007-03-01 13:15:00,42.99,43.01,42.98,42.99,14100.0,25.816,25.828,25.81,25.816,14100.0
2007-03-01 13:20:00,42.99,43.0,42.98,43.0,9700.0,25.816,25.822,25.81,25.822,9700.0
2007-03-01 13:25:00,42.99,43.0,42.98,43.0,16100.0,25.816,25.822,25.81,25.822,16100.0
2007-03-01 13:30:00,42.99,43.02,42.95,42.96,40100.0,25.816,25.834,25.792,25.798,40100.0
2007-03-01 13:35:00,42.96,42.97,42.91,42.94,27300.0,25.798,25.804,25.7679,25.786,27300.0
2007-03-01 13:40:00,42.94,42.95,42.85,42.88,40500.0,25.786,25.792,25.7319,25.7499,40500.0
2007-03-01 13:45:00,42.87,42.92,42.86,42.9,33400.0,25.7439,25.7739,25.7379,25.7619,33400.0
2007-03-01 13:50:00,42.9,42.93,42.85,42.9,53100.0,25.7619,25.78,25.7319,25.7619,53100.0
2007-03-01 13:55:00,42.92,42.94,42.87,42.94,20400.0,25.7739,25.786,25.7439,25.786,20400.0
2007-03-01 14:00:00,42.94,43.05,42.93,43.04,26200.0,25.786,25.852,25.78,25.846,26200.0
2007-03-01 14:05:00,43.05,43.05,42.96,42.99,39300.0,25.852,25.852,25.798,25.816,39300.0
2007-03-01 14:10:00,43.0,43.01,42.96,43.01,27100.0,25.822,25.828,25.798,25.828,27100.0
2007-03-01 14:15:00,43.0,43.01,42.95,42.96,28300.0,25.822,25.828,25.792,25.798,28300.0
2007-03-01 14:20:00,42.96,43.0,42.9,42.99,33700.0,25.798,25.822,25.7619,25.816,33700.0
2007-03-01 14:25:00,42.97,43.0,42.95,42.95,33800.0,25.804,25.822,25.792,25.792,33800.0
2007-03-01 14:30:00,42.96,43.01,42.94,43.0,26000.0,25.798,25.828,25.786,25.822,26000.0
2007-03-01 14:35:00,43.0,43.02,43.0,43.0,35900.0,25.822,25.834,25.822,25.822,35900.0
2007-03-01 14:40:00,43.0,43.02,42.98,42.99,43800.0,25.822,25.834,25.81,25.816,43800.0
2007-03-01 14:45:00,42.98,43.03,42.96,42.99,32600.0,25.81,25.84,25.798,25.816,32600.0
2007-03-01 14:50:00,42.99,43.0,42.94,42.96,33900.0,25.816,25.822,25.786,25.798,33900.0
2007-03-01 14:55:00,42.96,42.97,42.91,42.95,28000.0,25.798,25.804,25.7679,25.792,28000.0
2007-03-01 15:00:00,42.96,42.98,42.91,42.97,34500.0,25.798,25.81,25.7679,25.804,34500.0
2007-03-01 15:05:00,42.96,43.03,42.94,42.95,50400.0,25.798,25.84,25.786,25.792,50400.0
2007-03-01 15:10:00,42.93,43.05,42.93,43.02,27100.0,25.78,25.852,25.78,25.834,27100.0
2007-03-01 15:15:00,43.02,43.04,43.01,43.03,22600.0,25.834,25.846,25.828,25.84,22600.0
2007-03-01 15:20:00,43.02,43.03,42.9,42.92,57700.0,25.834,25.84,25.7619,25.7739,57700.0
2007-03-01 15:25:00,42.92,42.94,42.85,42.92,43600.0,25.7739,25.786,25.7319,25.7739,43600.0
2007-03-01 15:30:00,42.94,43.02,42.92,42.95,31400.0,25.786,25.834,25.7739,25.792,31400.0
2007-03-01 15:35:00,42.95,42.96,42.91,42.92,24200.0,25.792,25.798,25.7679,25.7739,24200.0
2007-03-01 15:40:00,42.93,42.95,42.89,42.93,32400.0,25.78,25.792,25.7559,25.78,32400.0
2007-03-01 15:45:00,42.93,42.94,42.89,42.89,41700.0,25.78,25.786,25.7559,25.7559,41700.0
2007-03-01 15:50:00,42.89,42.96,42.84,42.95,52200.0,25.7559,25.798,25.7259,25.792,52200.0
2007-03-01 15:55:00,42.94,42.97,42.9,42.96,104000.0,25.786,25.804,25.7619,25.798,104000.0
2007-03-02 09:30:00,42.97,43.04,42.65,42.74,75100.0,25.804,25.846,25.6118,25.6659,75100.0
2007-03-02 09:35:00,42.72,42.94,42.53,42.77,44800.0,25.6538,25.786,25.5397,25.6839,44800.0
2007-03-02 09:40:00,42.76,42.97,42.73,42.88,41400.0,25.6779,25.804,25.6599,25.7499,41400.0
2007-03-02 09:45:00,42.89,42.89,42.81,42.86,42800.0,25.7559,25.7559,25.7079,25.7379,42800.0
2007-03-02 09:50:00,42.87,42.97,42.87,42.91,57600.0,25.7439,25.804,25.7439,25.7679,57600.0
2007-03-02 09:55:00,42.9,42.95,42.86,42.9,31200.0,25.7619,25.792,25.7379,25.7619,31200.0
2007-03-02 10:00:00,42.91,42.96,42.74,42.95,36900.0,25.7679,25.798,25.6659,25.792,36900.0
2007-03-02 10:05:00,42.96,42.97,42.8,42.86,28800.0,25.798,25.804,25.7019,25.7379,28800.0
2007-03-02 10:10:00,42.86,43.03,42.86,42.93,40600.0,25.7379,25.84,25.7379,25.78,40600.0
2007-03-02 10:15:00,42.93,42.96,42.9,42.95,23500.0,25.78,25.798,25.7619,25.792,23500.0
2007-03-02 10:20:00,42.94,42.95,42.9,42.92,32600.0,25.786,25.792,25.7619,25.7739,32600.0
2007-03-02 10:25:00,42.92,42.99,42.88,42.98,39100.0,25.7739,25.816,25.7499,25.81,39100.0
2007-03-02 10:30:00,42.98,43.01,42.93,43.0,52300.0,25.81,25.828,25.78,25.822,52300.0
2007-03-02 10:35:00,42.99,43.0,42.92,42.92,15100.0,25.816,25.822,25.7739,25.7739,15100.0
2007-03-02 10:40:00,42.91,43.05,42.9,43.05,22700.0,25.7679,25.852,25.7619,25.852,22700.0
2007-03-02 10:45:00,43.04,43.16,43.04,43.12,66400.0,25.846,25.9181,25.846,25.894,66400.0
2007-03-02 10:50:00,43.12,43.12,43.06,43.06,46500.0,25.894,25.894,25.858,25.858,46500.0
2007-03-02 10:55:00,43.06,43.1,43.05,43.1,14800.0,25.858,25.882,25.852,25.882,14800.0
2007-03-02 11:00:00,43.09,43.1,43.0,43.06,29700.0,25.876,25.882,25.822,25.858,29700.0
2007-03-02 11:05:00,43.07,43.14,43.05,43.07,27800.0,25.864,25.9061,25.852,25.864,27800.0
2007-03-02 11:10:00,43.07,43.11,43.02,43.1,24200.0,25.864,25.888,25.834,25.882,24200.0
2007-03-02 11:15:00,43.09,43.13,43.02,43.06,31000.0,25.876,25.9001,25.834,25.858,31000.0
2007-03-02 11:20:00,43.07,43.1,43.05,43.08,88400.0,25.864,25.882,25.852,25.87,88400.0
2007-03-02 11:25:00,43.07,43.11,43.06,43.11,24300.0,25.864,25.888,25.858,25.888,24300.0
2007-03-02 11:30:00,43.1,43.1,43.06,43.07,17700.0,25.882,25.882,25.858,25.864,17700.0
2007-03-02 11:35:00,43.08,43.12,43.08,43.09,34600.0,25.87,25.894,25.87,25.876,34600.0
2007-03-02 11:40:00,43.08,43.14,43.03,43.12,53500.0,25.87,25.9061,25.84,25.894,53500.0
2007-03-02 11:45:00,43.12,43.14,43.11,43.13,14100.0,25.894,25.9061,25.888,25.9001,14100.0
2007-03-02 11:50:00,43.12,43.15,43.07,43.11,39600.0,25.894,25.9121,25.864,25.888,39600.0
2007-03-02 11:55:00,43.11,43.17,43.1,43.15,29700.0,25.888,25.9241,25.882,25.9121,29700.0
2007-03-02 12:00:00,43.16,43.19,43.14,43.19,25600.0,25.9181,25.9361,25.9061,25.9361,25600.0
2007-03-02 12:05:00,43.18,43.19,43.16,43.17,25000.0,25.9301,25.9361,25.9181,25.9241,25000.0
2007-03-02 12:10:00,43.17,43.17,43.11,43.11,24500.0,25.9241,25.9241,25.888,25.888,24500.0
2007-03-02 12:15:00,43.11,43.11,43.05,43.05,45600.0,25.888,25.888,25.852,25.852,45600.0
2007-03-02 12:20:00,43.05,43.05,42.98,42.98,29700.0,25.852,25.852,25.81,25.81,29700.0
2007-03-02 12:25:00,42.99,42.99,42.81,42.82,28000.0,25.816,25.816,25.7079,25.7139,28000.0
2007-03-02 12:30:00,42.81,42.85,42.74,42.79,46400.0,25.7079,25.7319,25.6659,25.6959,46400.0
2007-03-02 12:35:00,42.79,42.83,42.78,42.83,18100.0,25.6959,25.7199,25.6899,25.7199,18100.0
2007-03-02 12:40:00,42.84,42.85,42.78,42.78,44000.0,25.7259,25.7319,25.6899,25.6899,44000.0
2007-03-02 12:45:00,42.79,42.85,42.76,42.77,21500.0,25.6959,25.7319,25.6779,25.6839,21500.0
2007-03-02 12:50:00,42.77,42.83,42.74,42.82,18300.0,25.6839,25.7199,25.6659,25.7139,18300.0
2007-03-02 12:55:00,42.81,42.85,42.77,42.82,12100.0,25.7079,25.7319,25.6839,25.7139,12100.0
2007-03-02 13:00:00,42.82,42.83,42.78,42.8,11800.0,25.7139,25.7199,25.6899,25.7019,11800.0
2007-03-02 13:05:00,42.81,42.81,42.72,42.73,15100.0,25.7079,25.7079,25.6538,25.6599,15100.0
2007-03-02 13:10:00,42.73,42.75,42.65,42.75,21800.0,25.6599,25.6719,25.6118,25.6719,21800.0
2007-03-02 13:15:00,42.76,42.78,42.69,42.7,8500.0,25.6779,25.6899,25.6358,25.6418,8500.0
2007-03-02 13:20:00,42.7,42.72,42.62,42.63,22500.0,25.6418,25.6538,25.5938,25.5998,22500.0
2007-03-02 13:25:00,42.64,42.69,42.53,42.55,62400.0,25.6058,25.6358,25.5397,25.5518,62400.0
2007-03-02 13:30:00,42.58,42.62,42.48,42.61,36800.0,25.5698,25.5938,25.5097,25.5878,36800.0
2007-03-02 13:35:00,42.62,42.66,42.57,42.59,8900.0,25.5938,25.6178,25.5638,25.5758,8900.0
2007-03-02 13:40:00,42.59,42.65,42.53,42.62,26100.0,25.5758,25.6118,25.5397,25.5938,26100.0
2007-03-02 13:45:00,42.6,42.63,42.53,42.63,13300.0,25.5818,25.5998,25.5397,25.5998,13300.0
2007-03-02 13:50:00,42.62,42.62,42.55,42.55,16500.0,25.5938,25.5938,25.5518,25.5518,16500.0
2007-03-02 13:55:00,42.56,42.63,42.51,42.61,22900.0,25.5578,25.5998,25.5277,25.5878,22900.0
2007-03-02 14:00:00,42.63,42.63,42.47,42.51,59500.0,25.5998,25.5998,25.5037,25.5277,59500.0
2007-03-02 14:05:00,42.5,42.53,42.48,42.51,19900.0,25.5217,25.5397,25.5097,25.5277,19900.0
2007-03-02 14:10:00,42.52,42.53,42.45,42.47,16100.0,25.5337,25.5397,25.4917,25.5037,16100.0
2007-03-02 14:15:00,42.48,42.48,42.39,42.46,32600.0,25.5097,25.5097,25.4557,25.4977,32600.0
2007-03-02 14:20:00,42.47,42.5,42.42,42.44,27800.0,25.5037,25.5217,25.4737,25.4857,27800.0
2007-03-02 14:25:00,42.45,42.57,42.43,42.56,23000.0,25.4917,25.5638,25.4797,25.5578,23000.0
2007-03-02 14:30:00,42.56,42.64,42.56,42.6,32400.0,25.5578,25.6058,25.5578,25.5818,32400.0
2007-03-02 14:35:00,42.6,42.7,42.59,42.69,34800.0,25.5818,25.6418,25.5758,25.6358,34800.0
2007-03-02 14:40:00,42.7,42.8,42.7,42.78,33500.0,25.6418,25.7019,25.6418,25.6899,33500.0
2007-03-02 14:45:00,42.78,42.78,42.67,42.7,16300.0,25.6899,25.6899,25.6238,25.6418,16300.0
2007-03-02 14:50:00,42.69,42.72,42.67,42.7,15400.0,25.6358,25.6538,25.6238,25.6418,15400.0
2007-03-02 14:55:00,42.69,42.71,42.59,42.59,31500.0,25.6358,25.6478,25.5758,25.5758,31500.0
2007-03-02 15:00:00,42.6,42.68,42.6,42.66,30200.0,25.5818,25.6298,25.5818,25.6178,30200.0
2007-03-02 15:05:00,42.65,42.71,42.61,42.7,62700.0,25.6118,25.6478,25.5878,25.6418,62700.0
2007-03-02 15:10:00,42.71,42.75,42.68,42.75,23600.0,25.6478,25.6719,25.6298,25.6719,23600.0
2007-03-02 15:15:00,42.73,42.76,42.72,42.72,28000.0,25.6599,25.6779,25.6538,25.6538,28000.0
2007-03-02 15:20:00,42.73,42.8,42.72,42.8,66800.0,25.6599,25.7019,25.6538,25.7019,66800.0
2007-03-02 15:25:00,42.79,42.81,42.79,42.81,37100.0,25.6959,25.7079,25.6959,25.7079,37100.0
2007-03-02 15:30:00,42.81,42.83,42.74,42.77,38800.0,25.7079,25.7199,25.6659,25.6839,38800.0
2007-03-02 15:35:00,42.76,42.81,42.74,42.81,47300.0,25.6779,25.7079,25.6659,25.7079,47300.0
2007-03-02 15:40:00,42.81,42.83,42.69,42.71,64000.0,25.7079,25.7199,25.6358,25.6478,64000.0
2007-03-02 15:45:00,42.71,42.72,42.64,42.69,51400.0,25.6478,25.6538,25.6058,25.6358,51400.0
2007-03-02 15:50:00,42.68,42.7,42.56,42.56,60400.0,25.6298,25.6418,25.5578,25.5578,60400.0
2007-03-02 15:55:00,42.57,42.64,42.51,42.54,125000.0,25.5638,25.6058,25.5277,25.5458,125000.0
2007-03-05 09:30:00,41.9,42.26,41.9,42.13,96800.0,25.1614,25.3776,25.1614,25.2995,96800.0
2007-03-05 09:35:00,42.15,42.2,41.95,42.05,73600.0,25.3116,25.3416,25.1915,25.2515,73600.0
2007-03-05 09:40:00,42.06,42.2,42.02,42.08,39000.0,25.2575,25.3416,25.2335,25.2695,39000.0
2007-03-05 09:45:00,42.09,42.32,41.96,42.29,47500.0,25.2755,25.4136,25.1975,25.3956,47500.0
2007-03-05 09:50:00,42.27,42.53,42.24,42.52,78800.0,25.3836,25.5397,25.3656,25.5337,78800.0
2007-03-05 09:55:00,42.53,43.5,42.48,42.61,40900.0,25.5397,26.1222,25.5097,25.5878,40900.0
2007-03-05 10:00:00,42.6,42.61,42.46,42.46,36400.0,25.5818,25.5878,25.4977,25.4977,36400.0
2007-03-05 10:05:00,42.45,42.55,42.44,42.51,29700.0,25.4917,25.5518,25.4857,25.5277,29700.0
2007-03-05 10:10:00,42.52,42.72,42.5,42.69,51000.0,25.5337,25.6538,25.5217,25.6358,51000.0
2007-03-05 10:15:00,42.65,42.66,42.56,42.56,35500.0,25.6118,25.6178,25.5578,25.5578,35500.0
2007-03-05 10:20:00,42.57,42.57,42.46,42.56,43400.0,25.5638,25.5638,25.4977,25.5578,43400.0
2007-03-05 10:25:00,42.55,42.55,42.45,42.51,46000.0,25.5518,25.5518,25.4917,25.5277,46000.0
2007-03-05 10:30:00,42.51,42.51,42.4,42.46,23500.0,25.5277,25.5277,25.4617,25.4977,23500.0
2007-03-05 10:35:00,42.46,42.47,42.41,42.46,27000.0,25.4977,25.5037,25.4677,25.4977,27000.0
2007-03-05 10:40:00,42.44,42.58,42.44,42.48,25300.0,25.4857,25.5698,25.4857,25.5097,25300.0
2007-03-05 10:45:00,42.49,42.58,42.47,42.52,24700.0,25.5157,25.5698,25.5037,25.5337,24700.0
2007-03-05 10:50:00,42.52,42.55,42.46,42.55,26300.0,25.5337,25.5518,25.4977,25.5518,26300.0
2007-03-05 10:55:00,42.55,42.64,42.52,42.64,18800.0,25.5518,25.6058,25.5337,25.6058,18800.0
2007-03-05 11:00:00,42.64,42.65,42.57,42.61,15800.0,25.6058,25.6118,25.5638,25.5878,15800.0
2007-03-05 11:05:00,42.62,42.72,42.59,42.7,41200.0,25.5938,25.6538,25.5758,25.6418,41200.0
2007-03-05 11:10:00,42.7,42.74,42.62,42.63,12700.0,25.6418,25.6659,25.5938,25.5998,12700.0
2007-03-05 11:15:00,42.62,42.71,42.6,42.71,17500.0,25.5938,25.6478,25.5818,25.6478,17500.0
2007-03-05 11:20:00,42.7,42.73,42.62,42.62,19000.0,25.6418,25.6599,25.5938,25.5938,19000.0
2007-03-05 11:25:00,42.61,42.61,42.55,42.6,17300.0,25.5878,25.5878,25.5518,25.5818,17300.0
2007-03-05 11:30:00,42.6,42.63,42.55,42.62,20600.0,25.5818,25.5998,25.5518,25.5938,20600.0
2007-03-05 11:35:00,42.62,42.62,42.53,42.55,18700.0,25.5938,25.5938,25.5397,25.5518,18700.0
2007-03-05 11:40:00,42.55,42.57,42.46,42.49,28600.0,25.5518,25.5638,25.4977,25.5157,28600.0
2007-03-05 11:45:00,42.49,42.54,42.47,42.54,18300.0,25.5157,25.5458,25.5037,25.5458,18300.0
2007-03-05 11:50:00,42.55,42.57,42.51,42.54,25800.0,25.5518,25.5638,25.5277,25.5458,25800.0
2007-03-05 11:55:00,42.54,42.54,42.45,42.48,26600.0,25.5458,25.5458,25.4917,25.5097,26600.0
2007-03-05 12:00:00,42.46,42.48,42.4,42.4,15400.0,25.4977,25.5097,25.4617,25.4617,15400.0
2007-03-05 12:05:00,42.4,42.42,42.35,42.42,33000.0,25.4617,25.4737,25.4317,25.4737,33000.0
2007-03-05 12:10:00,42.43,42.49,42.42,42.49,11900.0,25.4797,25.5157,25.4737,25.5157,11900.0
2007-03-05 12:15:00,42.48,42.51,42.43,42.44,33500.0,25.5097,25.5277,25.4797,25.4857,33500.0
2007-03-05 12:20:00,42.44,42.51,42.44,42.48,16200.0,25.4857,25.5277,25.4857,25.5097,16200.0
2007-03-05 12:25:00,42.48,42.49,42.47,42.47,9300.0,25.5097,25.5157,25.5037,25.5037,9300.0
2007-03-05 12:30:00,42.47,42.48,42.44,42.46,19300.0,25.5037,25.5097,25.4857,25.4977,19300.0
2007-03-05 12:35:00,42.46,42.49,42.42,42.44,20600.0,25.4977,25.5157,25.4737,25.4857,20600.0
2007-03-05 12:40:00,42.44,42.54,42.44,42.54,19700.0,25.4857,25.5458,25.4857,25.5458,19700.0
2007-03-05 12:45:00,42.55,42.58,42.54,42.54,7100.0,25.5518,25.5698,25.5458,25.5458,7100.0
2007-03-05 12:50:00,42.56,42.56,42.51,42.52,11200.0,25.5578,25.5578,25.5277,25.5337,11200.0
2007-03-05 12:55:00,42.52,42.52,42.49,42.52,28300.0,25.5337,25.5337,25.5157,25.5337,28300.0
2007-03-05 13:00:00,42.52,42.54,42.5,42.52,16000.0,25.5337,25.5458,25.5217,25.5337,16000.0
2007-03-05 13:05:00,42.51,42.53,42.49,42.52,16400.0,25.5277,25.5397,25.5157,25.5337,16400.0
2007-03-05 13:10:00,42.51,42.57,42.51,42.57,14400.0,25.5277,25.5638,25.5277,25.5638,14400.0
2007-03-05 13:15:00,42.56,42.59,42.52,42.55,13300.0,25.5578,25.5758,25.5337,25.5518,13300.0
2007-03-05 13:20:00,42.54,42.56,42.53,42.53,10700.0,25.5458,25.5578,25.5397,25.5397,10700.0
2007-03-05 13:25:00,42.53,42.54,42.47,42.53,23000.0,25.5397,25.5458,25.5037,25.5397,23000.0
2007-03-05 13:30:00,42.53,42.54,42.48,42.51,13700.0,25.5397,25.5458,25.5097,25.5277,13700.0
2007-03-05 13:35:00,42.52,42.52,42.48,42.51,10300.0,25.5337,25.5337,25.5097,25.5277,10300.0
2007-03-05 13:40:00,42.53,42.62,42.51,42.62,39500.0,25.5397,25.5938,25.5277,25.5938,39500.0
2007-03-05 13:45:00,42.62,42.66,42.6,42.64,26500.0,25.5938,25.6178,25.5818,25.6058,26500.0
2007-03-05 13:50:00,42.65,42.68,42.65,42.67,10400.0,25.6118,25.6298,25.6118,25.6238,10400.0
2007-03-05 13:55:00,42.66,42.7,42.64,42.7,14700.0,25.6178,25.6418,25.6058,25.6418,14700.0
2007-03-05 14:00:00,42.69,42.77,42.66,42.7,26700.0,25.6358,25.6839,25.6178,25.6418,26700.0
2007-03-05 14:05:00,42.7,42.76,42.68,42.75,14900.0,25.6418,25.6779,25.6298,25.6719,14900.0
2007-03-05 14:10:00,42.75,42.75,42.67,42.67,16000.0,25.6719,25.6719,25.6238,25.6238,16000.0
2007-03-05 14:15:00,42.67,42.68,42.57,42.63,29200.0,25.6238,25.6298,25.5638,25.5998,29200.0
2007-03-05 14:20:00,42.62,42.65,42.6,42.61,17700.0,25.5938,25.6118,25.5818,25.5878,17700.0
2007-03-05 14:25:00,42.62,42.63,42.58,42.59,14800.0,25.5938,25.5998,25.5698,25.5758,14800.0
2007-03-05 14:30:00,42.58,42.59,42.52,42.52,15700.0,25.5698,25.5758,25.5337,25.5337,15700.0
2007-03-05 14:35:00,42.53,42.58,42.53,42.55,20200.0,25.5397,25.5698,25.5397,25.5518,20200.0
2007-03-05 14:40:00,42.54,42.55,42.53,42.53,12500.0,25.5458,25.5518,25.5397,25.5397,12500.0
2007-03-05 14:45:00,42.53,42.58,42.49,42.56,20500.0,25.5397,25.5698,25.5157,25.5578,20500.0
2007-03-05 14:50:00,42.56,42.56,42.51,42.53,30000.0,25.5578,25.5578,25.5277,25.5397,30000.0
2007-03-05 14:55:00,42.51,42.52,42.49,42.49,21800.0,25.5277,25.5337,25.5157,25.5157,21800.0
2007-03-05 15:00:00,42.5,42.5,42.35,42.37,57100.0,25.5217,25.5217,25.4317,25.4437,57100.0
2007-03-05 15:05:00,42.38,42.38,42.25,42.27,52600.0,25.4497,25.4497,25.3716,25.3836,52600.0
2007-03-05 15:10:00,42.27,42.29,42.18,42.28,49100.0,25.3836,25.3956,25.3296,25.3896,49100.0
2007-03-05 15:15:00,42.28,42.38,42.28,42.34,34900.0,25.3896,25.4497,25.3896,25.4257,34900.0
2007-03-05 15:20:00,42.34,42.42,42.3,42.38,25200.0,25.4257,25.4737,25.4016,25.4497,25200.0
2007-03-05 15:25:00,42.39,42.43,42.36,42.36,38200.0,25.4557,25.4797,25.4377,25.4377,38200.0
2007-03-05 15:30:00,42.36,42.38,42.33,42.35,25300.0,25.4377,25.4497,25.4196,25.4317,25300.0
2007-03-05 15:35:00,42.35,42.37,42.33,42.34,38200.0,25.4317,25.4437,25.4196,25.4257,38200.0
2007-03-05 15:40:00,42.34,42.34,42.19,42.19,44400.0,25.4257,25.4257,25.3356,25.3356,44400.0
2007-03-05 15:45:00,42.2,42.23,42.18,42.21,28300.0,25.3416,25.3596,25.3296,25.3476,28300.0
2007-03-05 15:50:00,42.21,42.21,42.11,42.15,100900.0,25.3476,25.3476,25.2875,25.3116,100900.0
2007-03-05 15:55:00,42.15,42.18,42.07,42.1,121600.0,25.3116,25.3296,25.2635,25.2815,121600.0
2007-03-06 09:30:00,42.15,42.53,42.15,42.41,133500.0,25.3116,25.5397,25.3116,25.4677,133500.0
2007-03-06 09:35:00,42.39,42.65,42.2,42.63,47200.0,25.4557,25.6118,25.3416,25.5998,47200.0
2007-03-06 09:40:00,42.62,42.88,42.56,42.62,93500.0,25.5938,25.7499,25.5578,25.5938,93500.0
2007-03-06 09:45:00,42.62,42.63,42.56,42.58,47100.0,25.5938,25.5998,25.5578,25.5698,47100.0
2007-03-06 09:50:00,42.59,42.6,42.52,42.55,81300.0,25.5758,25.5818,25.5337,25.5518,81300.0
2007-03-06 09:55:00,42.55,42.62,42.55,42.6,36200.0,25.5518,25.5938,25.5518,25.5818,36200.0
2007-03-06 10:00:00,42.61,42.72,42.55,42.6,59100.0,25.5878,25.6538,25.5518,25.5818,59100.0
2007-03-06 10:05:00,42.58,42.62,42.55,42.55,38300.0,25.5698,25.5938,25.5518,25.5518,38300.0
2007-03-06 10:10:00,42.55,42.58,42.54,42.58,48900.0,25.5518,25.5698,25.5458,25.5698,48900.0
2007-03-06 10:15:00,42.57,42.6,42.54,42.56,25400.0,25.5638,25.5818,25.5458,25.5578,25400.0
2007-03-06 10:20:00,42.55,42.68,42.55,42.6,51000.0,25.5518,25.6298,25.5518,25.5818,51000.0
2007-03-06 10:25:00,42.59,42.7,42.59,42.69,20900.0,25.5758,25.6418,25.5758,25.6358,20900.0
2007-03-06 10:30:00,42.69,42.73,42.65,42.67,24200.0,25.6358,25.6599,25.6118,25.6238,24200.0
2007-03-06 10:35:00,42.67,42.71,42.63,42.64,38300.0,25.6238,25.6478,25.5998,25.6058,38300.0
2007-03-06 10:40:00,42.64,42.64,42.54,42.56,23300.0,25.6058,25.6058,25.5458,25.5578,23300.0
2007-03-06 10:45:00,42.55,42.57,42.54,42.55,25400.0,25.5518,25.5638,25.5458,25.5518,25400.0
2007-03-06 10:50:00,42.55,42.62,42.55,42.62,13200.0,25.5518,25.5938,25.5518,25.5938,13200.0
2007-03-06 10:55:00,42.62,42.62,42.55,42.57,31500.0,25.5938,25.5938,25.5518,25.5638,31500.0
2007-03-06 11:00:00,42.57,42.68,42.57,42.68,37100.0,25.5638,25.6298,25.5638,25.6298,37100.0
2007-03-06 11:05:00,42.66,42.66,42.61,42.65,20500.0,25.6178,25.6178,25.5878,25.6118,20500.0
2007-03-06 11:10:00,42.64,42.68,42.64,42.67,20000.0,25.6058,25.6298,25.6058,25.6238,20000.0
2007-03-06 11:15:00,42.68,42.68,42.64,42.66,17500.0,25.6298,25.6298,25.6058,25.6178,17500.0
2007-03-06 11:20:00,42.65,42.7,42.63,42.7,12200.0,25.6118,25.6418,25.5998,25.6418,12200.0
2007-03-06 11:25:00,42.7,42.74,42.68,42.74,27900.0,25.6418,25.6659,25.6298,25.6659,27900.0
2007-03-06 11:30:00,42.74,42.8,42.67,42.68,56400.0,25.6659,25.7019,25.6238,25.6298,56400.0
2007-03-06 11:35:00,42.67,42.67,42.57,42.59,25200.0,25.6238,25.6238,25.5638,25.5758,25200.0
2007-03-06 11:40:00,42.59,42.7,42.59,42.7,25200.0,25.5758,25.6418,25.5758,25.6418,25200.0
2007-03-06 11:45:00,42.71,42.74,42.67,42.69,18200.0,25.6478,25.6659,25.6238,25.6358,18200.0
2007-03-06 11:50:00,42.69,42.69,42.64,42.68,41900.0,25.6358,25.6358,25.6058,25.6298,41900.0
2007-03-06 11:55:00,42.68,42.7,42.64,42.64,24200.0,25.6298,25.6418,25.6058,25.6058,24200.0
2007-03-06 12:00:00,42.64,42.69,42.64,42.66,17800.0,25.6058,25.6358,25.6058,25.6178,17800.0
2007-03-06 12:05:00,42.66,42.66,42.62,42.65,16300.0,25.6178,25.6178,25.5938,25.6118,16300.0
2007-03-06 12:10:00,42.64,42.65,42.59,42.61,22800.0,25.6058,25.6118,25.5758,25.5878,22800.0
2007-03-06 12:15:00,42.61,42.65,42.59,42.6,14800.0,25.5878,25.6118,25.5758,25.5818,14800.0
2007-03-06 12:20:00,42.6,42.62,42.57,42.59,15200.0,25.5818,25.5938,25.5638,25.5758,15200.0
2007-03-06 12:25:00,42.61,42.61,42.59,42.6,9500.0,25.5878,25.5878,25.5758,25.5818,9500.0
2007-03-06 12:30:00,42.61,42.71,42.59,42.71,25400.0,25.5878,25.6478,25.5758,25.6478,25400.0
2007-03-06 12:35:00,42.72,42.74,42.65,42.65,14200.0,25.6538,25.6659,25.6118,25.6118,14200.0
2007-03-06 12:40:00,42.63,42.68,42.61,42.68,16900.0,25.5998,25.6298,25.5878,25.6298,16900.0
2007-03-06 12:45:00,42.68,42.69,42.66,42.66,13100.0,25.6298,25.6358,25.6178,25.6178,13100.0
2007-03-06 12:50:00,42.68,42.68,42.64,42.65,15700.0,25.6298,25.6298,25.6058,25.6118,15700.0
2007-03-06 12:55:00,42.64,42.66,42.63,42.66,7900.0,25.6058,25.6178,25.5998,25.6178,7900.0
2007-03-06 13:00:00,42.66,42.7,42.64,42.69,14600.0,25.6178,25.6418,25.6058,25.6358,14600.0
2007-03-06 13:05:00,42.7,42.7,42.62,42.66,16000.0,25.6418,25.6418,25.5938,25.6178,16000.0
2007-03-06 13:10:00,42.66,42.67,42.61,42.61,10500.0,25.6178,25.6238,25.5878,25.5878,10500.0
2007-03-06 13:15:00,42.62,42.63,42.54,42.55,28500.0,25.5938,25.5998,25.5458,25.5518,28500.0
2007-03-06 13:20:00,42.54,42.58,42.52,42.58,26400.0,25.5458,25.5698,25.5337,25.5698,26400.0
2007-03-06 13:25:00,42.58,42.61,42.58,42.61,17900.0,25.5698,25.5878,25.5698,25.5878,17900.0
2007-03-06 13:30:00,42.6,42.65,42.56,42.64,30200.0,25.5818,25.6118,25.5578,25.6058,30200.0
2007-03-06 13:35:00,42.64,42.65,42.58,42.62,22900.0,25.6058,25.6118,25.5698,25.5938,22900.0
2007-03-06 13:40:00,42.63,42.7,42.61,42.7,18300.0,25.5998,25.6418,25.5878,25.6418,18300.0
2007-03-06 13:45:00,42.7,42.7,42.68,42.69,18600.0,25.6418,25.6418,25.6298,25.6358,18600.0
2007-03-06 13:50:00,42.69,42.7,42.65,42.65,19400.0,25.6358,25.6418,25.6118,25.6118,19400.0
2007-03-06 13:55:00,42.66,42.66,42.6,42.61,28600.0,25.6178,25.6178,25.5818,25.5878,28600.0
2007-03-06 14:00:00,42.61,42.68,42.61,42.68,19900.0,25.5878,25.6298,25.5878,25.6298,19900.0
2007-03-06 14:05:00,42.67,42.67,42.6,42.62,27700.0,25.6238,25.6238,25.5818,25.5938,27700.0
2007-03-06 14:10:00,42.63,42.63,42.57,42.59,24000.0,25.5998,25.5998,25.5638,25.5758,24000.0
2007-03-06 14:15:00,42.61,42.63,42.59,42.61,9600.0,25.5878,25.5998,25.5758,25.5878,9600.0
2007-03-06 14:20:00,42.61,42.66,42.61,42.66,18400.0,25.5878,25.6178,25.5878,25.6178,18400.0
2007-03-06 14:25:00,42.66,42.7,42.61,42.65,22500.0,25.6178,25.6418,25.5878,25.6118,22500.0
2007-03-06 14:30:00,42.63,42.63,42.56,42.59,26700.0,25.5998,25.5998,25.5578,25.5758,26700.0
2007-03-06 14:35:00,42.59,42.6,42.53,42.59,61900.0,25.5758,25.5818,25.5397,25.5758,61900.0
2007-03-06 14:40:00,42.59,42.65,42.58,42.65,23600.0,25.5758,25.6118,25.5698,25.6118,23600.0
2007-03-06 14:45:00,42.65,42.65,42.59,42.59,24200.0,25.6118,25.6118,25.5758,25.5758,24200.0
2007-03-06 14:50:00,42.59,42.61,42.57,42.59,35600.0,25.5758,25.5878,25.5638,25.5758,35600.0
2007-03-06 14:55:00,42.6,42.67,42.6,42.63,43600.0,25.5818,25.6238,25.5818,25.5998,43600.0
2007-03-06 15:00:00,42.63,42.64,42.53,42.61,66900.0,25.5998,25.6058,25.5397,25.5878,66900.0
2007-03-06 15:05:00,42.6,42.65,42.58,42.64,40200.0,25.5818,25.6118,25.5698,25.6058,40200.0
2007-03-06 15:10:00,42.65,42.67,42.61,42.67,37100.0,25.6118,25.6238,25.5878,25.6238,37100.0
2007-03-06 15:15:00,42.66,42.67,42.6,42.62,39600.0,25.6178,25.6238,25.5818,25.5938,39600.0
2007-03-06 15:20:00,42.62,42.62,42.59,42.6,23100.0,25.5938,25.5938,25.5758,25.5818,23100.0
2007-03-06 15:25:00,42.6,42.61,42.58,42.59,40700.0,25.5818,25.5878,25.5698,25.5758,40700.0
2007-03-06 15:30:00,42.59,42.61,42.56,42.56,52900.0,25.5758,25.5878,25.5578,25.5578,52900.0
2007-03-06 15:35:00,42.57,42.59,42.55,42.57,54600.0,25.5638,25.5758,25.5518,25.5638,54600.0
2007-03-06 15:40:00,42.57,42.61,42.56,42.58,84600.0,25.5638,25.5878,25.5578,25.5698,84600.0
2007-03-06 15:45:00,42.57,42.58,42.54,42.54,41000.0,25.5638,25.5698,25.5458,25.5458,41000.0
2007-03-06 15:50:00,42.55,42.58,42.54,42.55,62800.0,25.5518,25.5698,25.5458,25.5518,62800.0
2007-03-06 15:55:00,42.56,42.62,42.55,42.57,64900.0,25.5578,25.5938,25.5518,25.5638,64900.0
2007-03-07 09:30:00,42.4,42.65,42.38,42.6,82800.0,25.4617,25.6118,25.4497,25.5818,82800.0
2007-03-07 09:35:00,42.6,42.6,42.52,42.53,18900.0,25.5818,25.5818,25.5337,25.5397,18900.0
2007-03-07 09:40:00,42.53,42.74,42.51,42.66,32500.0,25.5397,25.6659,25.5277,25.6178,32500.0
2007-03-07 09:45:00,42.67,42.72,42.6,42.64,18700.0,25.6238,25.6538,25.5818,25.6058,18700.0
2007-03-07 09:50:00,42.65,42.67,42.6,42.66,11600.0,25.6118,25.6238,25.5818,25.6178,11600.0
2007-03-07 09:55:00,42.65,42.66,42.53,42.6,25600.0,25.6118,25.6178,25.5397,25.5818,25600.0
2007-03-07 10:00:00,42.61,42.61,42.5,42.54,19200.0,25.5878,25.5878,25.5217,25.5458,19200.0
2007-03-07 10:05:00,42.55,42.61,42.51,42.6,20600.0,25.5518,25.5878,25.5277,25.5818,20600.0
2007-03-07 10:10:00,42.57,42.66,42.57,42.64,11600.0,25.5638,25.6178,25.5638,25.6058,11600.0
2007-03-07 10:15:00,42.64,42.66,42.6,42.63,16300.0,25.6058,25.6178,25.5818,25.5998,16300.0
2007-03-07 10:20:00,42.64,42.69,42.6,42.64,21200.0,25.6058,25.6358,25.5818,25.6058,21200.0
2007-03-07 10:25:00,42.62,42.67,42.6,42.62,20500.0,25.5938,25.6238,25.5818,25.5938,20500.0
2007-03-07 10:30:00,42.62,42.67,42.6,42.64,22700.0,25.5938,25.6238,25.5818,25.6058,22700.0
2007-03-07 10:35:00,42.62,42.65,42.6,42.61,18800.0,25.5938,25.6118,25.5818,25.5878,18800.0
2007-03-07 10:40:00,42.61,42.62,42.58,42.62,29300.0,25.5878,25.5938,25.5698,25.5938,29300.0
2007-03-07 10:45:00,42.62,42.62,42.51,42.52,37400.0,25.5938,25.5938,25.5277,25.5337,37400.0
2007-03-07 10:50:00,42.51,42.56,42.48,42.52,19700.0,25.5277,25.5578,25.5097,25.5337,19700.0
2007-03-07 10:55:00,42.52,42.55,42.48,42.49,22300.0,25.5337,25.5518,25.5097,25.5157,22300.0
2007-03-07 11:00:00,42.5,42.5,42.38,42.42,38000.0,25.5217,25.5217,25.4497,25.4737,38000.0
2007-03-07 11:05:00,42.42,42.47,42.42,42.43,15100.0,25.4737,25.5037,25.4737,25.4797,15100.0
2007-03-07 11:10:00,42.43,42.43,42.33,42.37,37900.0,25.4797,25.4797,25.4196,25.4437,37900.0
2007-03-07 11:15:00,42.37,42.45,42.37,42.44,14600.0,25.4437,25.4917,25.4437,25.4857,14600.0
2007-03-07 11:20:00,42.43,42.44,42.38,42.39,15700.0,25.4797,25.4857,25.4497,25.4557,15700.0
2007-03-07 11:25:00,42.38,42.46,42.38,42.41,19100.0,25.4497,25.4977,25.4497,25.4677,19100.0
2007-03-07 11:30:00,42.4,42.4,42.34,42.36,31600.0,25.4617,25.4617,25.4257,25.4377,31600.0
2007-03-07 11:35:00,42.35,42.42,42.32,42.42,18900.0,25.4317,25.4737,25.4136,25.4737,18900.0
2007-03-07 11:40:00,42.43,42.45,42.37,42.37,21200.0,25.4797,25.4917,25.4437,25.4437,21200.0
2007-03-07 11:45:00,42.37,42.46,42.37,42.42,35700.0,25.4437,25.4977,25.4437,25.4737,35700.0
2007-03-07 11:50:00,42.44,42.49,42.43,42.47,21000.0,25.4857,25.5157,25.4797,25.5037,21000.0
2007-03-07 11:55:00,42.46,42.5,42.45,42.5,18800.0,25.4977,25.5217,25.4917,25.5217,18800.0
2007-03-07 12:00:00,42.49,42.54,42.49,42.52,29800.0,25.5157,25.5458,25.5157,25.5337,29800.0
2007-03-07 12:05:00,42.53,42.6,42.52,42.6,19400.0,25.5397,25.5818,25.5337,25.5818,19400.0
2007-03-07 12:10:00,42.6,42.6,42.56,42.58,15500.0,25.5818,25.5818,25.5578,25.5698,15500.0
2007-03-07 12:15:00,42.58,42.58,42.51,42.52,31600.0,25.5698,25.5698,25.5277,25.5337,31600.0
2007-03-07 12:20:00,42.52,42.53,42.48,42.5,18400.0,25.5337,25.5397,25.5097,25.5217,18400.0
2007-03-07 12:25:00,42.51,42.58,42.5,42.58,17500.0,25.5277,25.5698,25.5217,25.5698,17500.0
2007-03-07 12:30:00,42.58,42.65,42.58,42.62,18800.0,25.5698,25.6118,25.5698,25.5938,18800.0
2007-03-07 12:35:00,42.59,42.66,42.59,42.66,16900.0,25.5758,25.6178,25.5758,25.6178,16900.0
2007-03-07 12:40:00,42.66,42.73,42.66,42.72,25000.0,25.6178,25.6599,25.6178,25.6538,25000.0
2007-03-07 12:45:00,42.73,42.75,42.72,42.73,10800.0,25.6599,25.6719,25.6538,25.6599,10800.0
2007-03-07 12:50:00,42.72,42.72,42.68,42.68,5500.0,25.6538,25.6538,25.6298,25.6298,5500.0
2007-03-07 12:55:00,42.69,42.7,42.66,42.66,11300.0,25.6358,25.6418,25.6178,25.6178,11300.0
2007-03-07 13:00:00,42.66,42.66,42.59,42.62,13600.0,25.6178,25.6178,25.5758,25.5938,13600.0
2007-03-07 13:05:00,42.61,42.65,42.61,42.65,12200.0,25.5878,25.6118,25.5878,25.6118,12200.0
2007-03-07 13:10:00,42.66,42.67,42.61,42.62,8900.0,25.6178,25.6238,25.5878,25.5938,8900.0
2007-03-07 13:15:00,42.61,42.61,42.56,42.57,11800.0,25.5878,25.5878,25.5578,25.5638,11800.0
2007-03-07 13:20:00,42.57,42.63,42.57,42.63,20200.0,25.5638,25.5998,25.5638,25.5998,20200.0
2007-03-07 13:25:00,42.63,42.66,42.61,42.61,17700.0,25.5998,25.6178,25.5878,25.5878,17700.0
2007-03-07 13:30:00,42.62,42.62,42.59,42.59,12700.0,25.5938,25.5938,25.5758,25.5758,12700.0
2007-03-07 13:35:00,42.58,42.62,42.58,42.61,18500.0,25.5698,25.5938,25.5698,25.5878,18500.0
2007-03-07 13:40:00,42.6,42.61,42.57,42.59,17400.0,25.5818,25.5878,25.5638,25.5758,17400.0
2007-03-07 13:45:00,42.6,42.7,42.6,42.69,13500.0,25.5818,25.6418,25.5818,25.6358,13500.0
2007-03-07 13:50:00,42.7,42.7,42.63,42.64,15600.0,25.6418,25.6418,25.5998,25.6058,15600.0
2007-03-07 13:55:00,42.64,42.69,42.63,42.69,11200.0,25.6058,25.6358,25.5998,25.6358,11200.0
2007-03-07 14:00:00,42.67,42.68,42.57,42.57,19100.0,25.6238,25.6298,25.5638,25.5638,19100.0
2007-03-07 14:05:00,42.59,42.65,42.59,42.63,17400.0,25.5758,25.6118,25.5758,25.5998,17400.0
2007-03-07 14:10:00,42.63,42.65,42.54,42.6,22900.0,25.5998,25.6118,25.5458,25.5818,22900.0
2007-03-07 14:15:00,42.61,42.68,42.6,42.68,18300.0,25.5878,25.6298,25.5818,25.6298,18300.0
2007-03-07 14:20:00,42.67,42.73,42.65,42.65,26800.0,25.6238,25.6599,25.6118,25.6118,26800.0
2007-03-07 14:25:00,42.65,42.66,42.62,42.64,16100.0,25.6118,25.6178,25.5938,25.6058,16100.0
2007-03-07 14:30:00,42.65,42.72,42.65,42.7,29600.0,25.6118,25.6538,25.6118,25.6418,29600.0
2007-03-07 14:35:00,42.71,42.71,42.67,42.69,27700.0,25.6478,25.6478,25.6238,25.6358,27700.0
2007-03-07 14:40:00,42.69,42.71,42.67,42.7,20700.0,25.6358,25.6478,25.6238,25.6418,20700.0
2007-03-07 14:45:00,42.68,42.71,42.64,42.7,31500.0,25.6298,25.6478,25.6058,25.6418,31500.0
2007-03-07 14:50:00,42.71,42.77,42.61,42.76,63800.0,25.6478,25.6839,25.5878,25.6779,63800.0
2007-03-07 14:55:00,42.76,42.78,42.71,42.71,44700.0,25.6779,25.6899,25.6478,25.6478,44700.0
2007-03-07 15:00:00,42.71,42.8,42.71,42.79,38800.0,25.6478,25.7019,25.6478,25.6959,38800.0
2007-03-07 15:05:00,42.79,42.83,42.79,42.83,53000.0,25.6959,25.7199,25.6959,25.7199,53000.0
2007-03-07 15:10:00,42.83,42.86,42.82,42.84,41300.0,25.7199,25.7379,25.7139,25.7259,41300.0
2007-03-07 15:15:00,42.84,42.85,42.82,42.83,39200.0,25.7259,25.7319,25.7139,25.7199,39200.0
2007-03-07 15:20:00,42.83,42.84,42.72,42.72,54300.0,25.7199,25.7259,25.6538,25.6538,54300.0
2007-03-07 15:25:00,42.72,42.78,42.72,42.73,35500.0,25.6538,25.6899,25.6538,25.6599,35500.0
2007-03-07 15:30:00,42.7,42.71,42.66,42.67,46400.0,25.6418,25.6478,25.6178,25.6238,46400.0
2007-03-07 15:35:00,42.67,42.71,42.65,42.71,33700.0,25.6238,25.6478,25.6118,25.6478,33700.0
2007-03-07 15:40:00,42.71,42.73,42.69,42.71,51500.0,25.6478,25.6599,25.6358,25.6478,51500.0
2007-03-07 15:45:00,42.71,42.73,42.62,42.67,60800.0,25.6478,25.6599,25.5938,25.6238,60800.0
2007-03-07 15:50:00,42.67,42.71,42.66,42.67,69200.0,25.6238,25.6478,25.6178,25.6238,69200.0
2007-03-07 15:55:00,42.66,42.67,42.58,42.59,81000.0,25.6178,25.6238,25.5698,25.5758,81000.0
2007-03-08 09:30:00,42.76,42.9,42.32,42.53,55900.0,25.6779,25.7619,25.4136,25.5397,55900.0
2007-03-08 09:35:00,42.62,42.99,42.62,42.88,66700.0,25.5938,25.816,25.5938,25.7499,66700.0
2007-03-08 09:40:00,42.91,43.0,42.8,42.9,28700.0,25.7679,25.822,25.7019,25.7619,28700.0
2007-03-08 09:45:00,42.9,42.94,42.74,42.81,58200.0,25.7619,25.786,25.6659,25.7079,58200.0
2007-03-08 09:50:00,42.81,42.99,42.78,42.82,46400.0,25.7079,25.816,25.6899,25.7139,46400.0
2007-03-08 09:55:00,42.83,42.84,42.8,42.84,11200.0,25.7199,25.7259,25.7019,25.7259,11200.0
2007-03-08 10:00:00,42.82,42.89,42.81,42.87,34200.0,25.7139,25.7559,25.7079,25.7439,34200.0
2007-03-08 10:05:00,42.88,42.89,42.81,42.82,21700.0,25.7499,25.7559,25.7079,25.7139,21700.0
2007-03-08 10:10:00,42.83,42.86,42.74,42.8,32400.0,25.7199,25.7379,25.6659,25.7019,32400.0
2007-03-08 10:15:00,42.8,42.85,42.78,42.82,30800.0,25.7019,25.7319,25.6899,25.7139,30800.0
2007-03-08 10:20:00,42.83,42.95,42.83,42.95,14600.0,25.7199,25.792,25.7199,25.792,14600.0
2007-03-08 10:25:00,42.94,43.03,42.93,43.01,23000.0,25.786,25.84,25.78,25.828,23000.0
2007-03-08 10:30:00,43.03,43.06,43.03,43.05,27400.0,25.84,25.858,25.84,25.852,27400.0
2007-03-08 10:35:00,43.05,43.06,43.01,43.01,27600.0,25.852,25.858,25.828,25.828,27600.0
2007-03-08 10:40:00,43.01,43.02,42.97,42.99,43700.0,25.828,25.834,25.804,25.816,43700.0
2007-03-08 10:45:00,43.0,43.01,42.93,42.96,27400.0,25.822,25.828,25.78,25.798,27400.0
2007-03-08 10:50:00,42.96,43.06,42.94,43.06,27800.0,25.798,25.858,25.786,25.858,27800.0
2007-03-08 10:55:00,43.06,43.07,43.04,43.05,27500.0,25.858,25.864,25.846,25.852,27500.0
2007-03-08 11:00:00,43.06,43.07,43.06,43.06,19800.0,25.858,25.864,25.858,25.858,19800.0
2007-03-08 11:05:00,43.06,43.07,43.03,43.04,16200.0,25.858,25.864,25.84,25.846,16200.0
2007-03-08 11:10:00,43.05,43.05,42.99,43.01,15500.0,25.852,25.852,25.816,25.828,15500.0
2007-03-08 11:15:00,43.01,43.02,42.95,42.98,17600.0,25.828,25.834,25.792,25.81,17600.0
2007-03-08 11:20:00,42.99,42.99,42.92,42.96,16600.0,25.816,25.816,25.7739,25.798,16600.0
2007-03-08 11:25:00,42.96,43.0,42.96,43.0,17600.0,25.798,25.822,25.798,25.822,17600.0
2007-03-08 11:30:00,43.0,43.06,42.92,43.06,57200.0,25.822,25.858,25.7739,25.858,57200.0
2007-03-08 11:35:00,43.06,43.12,43.05,43.09,43600.0,25.858,25.894,25.852,25.876,43600.0
2007-03-08 11:40:00,43.1,43.18,43.1,43.18,26400.0,25.882,25.9301,25.882,25.9301,26400.0
2007-03-08 11:45:00,43.17,43.19,43.15,43.16,16300.0,25.9241,25.9361,25.9121,25.9181,16300.0
2007-03-08 11:50:00,43.15,43.17,43.11,43.11,18000.0,25.9121,25.9241,25.888,25.888,18000.0
2007-03-08 11:55:00,43.12,43.17,43.09,43.16,19300.0,25.894,25.9241,25.876,25.9181,19300.0
2007-03-08 12:00:00,43.16,43.2,43.15,43.2,30300.0,25.9181,25.9421,25.9121,25.9421,30300.0
2007-03-08 12:05:00,43.19,43.21,43.17,43.17,12500.0,25.9361,25.9481,25.9241,25.9241,12500.0
2007-03-08 12:10:00,43.18,43.18,43.11,43.12,10000.0,25.9301,25.9301,25.888,25.894,10000.0
2007-03-08 12:15:00,43.11,43.15,43.11,43.15,15900.0,25.888,25.9121,25.888,25.9121,15900.0
2007-03-08 12:20:00,43.15,43.18,43.12,43.15,16700.0,25.9121,25.9301,25.894,25.9121,16700.0
2007-03-08 12:25:00,43.14,43.18,43.14,43.15,8300.0,25.9061,25.9301,25.9061,25.9121,8300.0
2007-03-08 12:30:00,43.15,43.17,43.15,43.15,5400.0,25.9121,25.9241,25.9121,25.9121,5400.0
2007-03-08 12:35:00,43.15,43.15,43.06,43.06,23900.0,25.9121,25.9121,25.858,25.858,23900.0
2007-03-08 12:40:00,43.06,43.07,43.03,43.03,7700.0,25.858,25.864,25.84,25.84,7700.0
2007-03-08 12:45:00,43.03,43.04,42.98,42.99,16200.0,25.84,25.846,25.81,25.816,16200.0
2007-03-08 12:50:00,43.0,43.04,43.0,43.02,19000.0,25.822,25.846,25.822,25.834,19000.0
2007-03-08 12:55:00,43.02,43.07,43.01,43.07,9800.0,25.834,25.864,25.828,25.864,9800.0
2007-03-08 13:00:00,43.06,43.08,43.04,43.04,9800.0,25.858,25.87,25.846,25.846,9800.0
2007-03-08 13:05:00,43.05,43.06,43.04,43.05,14100.0,25.852,25.858,25.846,25.852,14100.0
2007-03-08 13:10:00,43.04,43.07,43.04,43.07,10800.0,25.846,25.864,25.846,25.864,10800.0
2007-03-08 13:15:00,43.07,43.11,43.05,43.11,20600.0,25.864,25.888,25.852,25.888,20600.0
2007-03-08 13:20:00,43.1,43.11,43.08,43.09,11100.0,25.882,25.888,25.87,25.876,11100.0
2007-03-08 13:25:00,43.1,43.14,43.09,43.13,11600.0,25.882,25.9061,25.876,25.9001,11600.0
2007-03-08 13:30:00,43.14,43.14,43.08,43.08,11800.0,25.9061,25.9061,25.87,25.87,11800.0
2007-03-08 13:35:00,43.08,43.1,43.08,43.09,4800.0,25.87,25.882,25.87,25.876,4800.0
2007-03-08 13:40:00,43.1,43.15,43.1,43.13,14100.0,25.882,25.9121,25.882,25.9001,14100.0
2007-03-08 13:45:00,43.12,43.19,43.12,43.18,11100.0,25.894,25.9361,25.894,25.9301,11100.0
2007-03-08 13:50:00,43.17,43.2,43.12,43.13,9300.0,25.9241,25.9421,25.894,25.9001,9300.0
2007-03-08 13:55:00,43.13,43.16,43.13,43.14,8100.0,25.9001,25.9181,25.9001,25.9061,8100.0
2007-03-08 14:00:00,43.14,43.14,43.06,43.07,9200.0,25.9061,25.9061,25.858,25.864,9200.0
2007-03-08 14:05:00,43.08,43.11,43.05,43.07,15000.0,25.87,25.888,25.852,25.864,15000.0
2007-03-08 14:10:00,43.07,43.07,43.02,43.04,31400.0,25.864,25.864,25.834,25.846,31400.0
2007-03-08 14:15:00,43.03,43.04,43.01,43.02,22800.0,25.84,25.846,25.828,25.834,22800.0
2007-03-08 14:20:00,43.02,43.05,43.0,43.04,23000.0,25.834,25.852,25.822,25.846,23000.0
2007-03-08 14:25:00,43.04,43.05,42.97,42.98,24100.0,25.846,25.852,25.804,25.81,24100.0
2007-03-08 14:30:00,42.98,42.98,42.9,42.91,26400.0,25.81,25.81,25.7619,25.7679,26400.0
2007-03-08 14:35:00,42.91,42.94,42.78,42.87,40000.0,25.7679,25.786,25.6899,25.7439,40000.0
2007-03-08 14:40:00,42.86,42.92,42.86,42.92,35200.0,25.7379,25.7739,25.7379,25.7739,35200.0
2007-03-08 14:45:00,42.91,43.03,42.91,42.96,363200.0,25.7679,25.84,25.7679,25.798,363200.0
2007-03-08 14:50:00,42.96,42.96,42.9,42.95,20500.0,25.798,25.798,25.7619,25.792,20500.0
2007-03-08 14:55:00,42.95,42.98,42.93,42.96,15100.0,25.792,25.81,25.78,25.798,15100.0
2007-03-08 15:00:00,42.95,43.0,42.95,42.99,14600.0,25.792,25.822,25.792,25.816,14600.0
2007-03-08 15:05:00,42.98,42.99,42.95,42.97,9700.0,25.81,25.816,25.792,25.804,9700.0
2007-03-08 15:10:00,42.97,43.03,42.95,42.98,22600.0,25.804,25.84,25.792,25.81,22600.0
2007-03-08 15:15:00,42.98,43.01,42.98,42.99,10200.0,25.81,25.828,25.81,25.816,10200.0
2007-03-08 15:20:00,42.99,43.02,42.97,42.98,13500.0,25.816,25.834,25.804,25.81,13500.0
2007-03-08 15:25:00,42.99,43.0,42.97,42.98,13100.0,25.816,25.822,25.804,25.81,13100.0
2007-03-08 15:30:00,42.98,43.05,42.97,43.04,19300.0,25.81,25.852,25.804,25.846,19300.0
2007-03-08 15:35:00,43.03,43.05,42.98,42.98,22200.0,25.84,25.852,25.81,25.81,22200.0
2007-03-08 15:40:00,42.99,43.05,42.97,42.98,64500.0,25.816,25.852,25.804,25.81,64500.0
2007-03-08 15:45:00,42.97,43.02,42.97,42.97,29600.0,25.804,25.834,25.804,25.804,29600.0
2007-03-08 15:50:00,42.98,43.01,42.88,42.91,60200.0,25.81,25.828,25.7499,25.7679,60200.0
2007-03-08 15:55:00,42.91,42.93,42.84,42.93,98400.0,25.7679,25.78,25.7259,25.78,98400.0
2007-03-09 09:30:00,43.79,43.79,43.79,43.79,0.0,26.2964,26.2964,26.2964,26.2964,0.0
2007-03-09 09:35:00,43.45,43.63,43.28,43.49,90900.0,26.0922,26.2003,25.9901,26.1162,90900.0
2007-03-09 09:40:00,43.49,43.68,43.49,43.54,53600.0,26.1162,26.2303,26.1162,26.1463,53600.0
2007-03-09 09:45:00,43.54,43.65,43.5,43.57,44400.0,26.1463,26.2123,26.1222,26.1643,44400.0
2007-03-09 09:50:00,43.57,43.59,43.5,43.56,62500.0,26.1643,26.1763,26.1222,26.1583,62500.0
2007-03-09 09:55:00,43.57,43.61,43.51,43.55,83300.0,26.1643,26.1883,26.1282,26.1523,83300.0
2007-03-09 10:00:00,43.57,43.62,43.48,43.52,105900.0,26.1643,26.1943,26.1102,26.1343,105900.0
2007-03-09 10:05:00,43.54,43.54,43.33,43.5,89000.0,26.1463,26.1463,26.0202,26.1222,89000.0
2007-03-09 10:10:00,43.5,43.61,43.45,43.58,65700.0,26.1222,26.1883,26.0922,26.1703,65700.0
2007-03-09 10:15:00,43.58,43.6,43.48,43.49,45900.0,26.1703,26.1823,26.1102,26.1162,45900.0
2007-03-09 10:20:00,43.49,43.61,43.49,43.61,42300.0,26.1162,26.1883,26.1162,26.1883,42300.0
2007-03-09 10:25:00,43.61,43.62,43.52,43.57,40400.0,26.1883,26.1943,26.1343,26.1643,40400.0
2007-03-09 10:30:00,43.57,43.59,43.49,43.5,32200.0,26.1643,26.1763,26.1162,26.1222,32200.0
2007-03-09 10:35:00,43.5,43.55,43.48,43.5,28000.0,26.1222,26.1523,26.1102,26.1222,28000.0
2007-03-09 10:40:00,43.5,43.53,43.48,43.49,36900.0,26.1222,26.1403,26.1102,26.1162,36900.0
2007-03-09 10:45:00,43.48,43.54,43.45,43.53,34300.0,26.1102,26.1463,26.0922,26.1403,34300.0
2007-03-09 10:50:00,43.54,43.61,43.52,43.6,57400.0,26.1463,26.1883,26.1343,26.1823,57400.0
2007-03-09 10:55:00,43.59,43.6,43.53,43.54,29900.0,26.1763,26.1823,26.1403,26.1463,29900.0
2007-03-09 11:00:00,43.54,43.57,43.53,43.57,35800.0,26.1463,26.1643,26.1403,26.1643,35800.0
2007-03-09 11:05:00,43.56,43.57,43.49,43.51,44700.0,26.1583,26.1643,26.1162,26.1282,44700.0
2007-03-09 11:10:00,43.49,43.53,43.47,43.49,48900.0,26.1162,26.1403,26.1042,26.1162,48900.0
2007-03-09 11:15:00,43.5,43.52,43.44,43.5,28100.0,26.1222,26.1343,26.0862,26.1222,28100.0
2007-03-09 11:20:00,43.51,43.51,43.45,43.51,47500.0,26.1282,26.1282,26.0922,26.1282,47500.0
2007-03-09 11:25:00,43.51,43.57,43.51,43.57,15800.0,26.1282,26.1643,26.1282,26.1643,15800.0
2007-03-09 11:30:00,43.57,43.74,43.54,43.74,50900.0,26.1643,26.2664,26.1463,26.2664,50900.0
2007-03-09 11:35:00,43.74,43.76,43.69,43.73,26700.0,26.2664,26.2784,26.2363,26.2604,26700.0
2007-03-09 11:40:00,43.72,43.78,43.69,43.77,29700.0,26.2544,26.2904,26.2363,26.2844,29700.0
2007-03-09 11:45:00,43.77,43.79,43.7,43.76,34800.0,26.2844,26.2964,26.2423,26.2784,34800.0
2007-03-09 11:50:00,43.77,43.77,43.73,43.75,21700.0,26.2844,26.2844,26.2604,26.2724,21700.0
2007-03-09 11:55:00,43.75,43.75,43.66,43.72,18400.0,26.2724,26.2724,26.2183,26.2544,18400.0
2007-03-09 12:00:00,43.72,43.72,43.66,43.66,13200.0,26.2544,26.2544,26.2183,26.2183,13200.0
2007-03-09 12:05:00,43.65,43.66,43.57,43.59,28000.0,26.2123,26.2183,26.1643,26.1763,28000.0
2007-03-09 12:10:00,43.59,43.6,43.57,43.59,22600.0,26.1763,26.1823,26.1643,26.1763,22600.0
2007-03-09 12:15:00,43.58,43.59,43.57,43.58,12100.0,26.1703,26.1763,26.1643,26.1703,12100.0
2007-03-09 12:20:00,43.58,43.62,43.57,43.6,19600.0,26.1703,26.1943,26.1643,26.1823,19600.0
2007-03-09 12:25:00,43.6,43.65,43.59,43.63,16700.0,26.1823,26.2123,26.1763,26.2003,16700.0
2007-03-09 12:30:00,43.62,43.64,43.6,43.61,11600.0,26.1943,26.2063,26.1823,26.1883,11600.0
2007-03-09 12:35:00,43.6,43.64,43.58,43.59,45900.0,26.1823,26.2063,26.1703,26.1763,45900.0
2007-03-09 12:40:00,43.6,43.61,43.56,43.61,21900.0,26.1823,26.1883,26.1583,26.1883,21900.0
2007-03-09 12:45:00,43.61,43.7,43.59,43.66,39700.0,26.1883,26.2423,26.1763,26.2183,39700.0
2007-03-09 12:50:00,43.65,43.66,43.62,43.65,16800.0,26.2123,26.2183,26.1943,26.2123,16800.0
2007-03-09 12:55:00,43.65,43.67,43.62,43.67,16400.0,26.2123,26.2243,26.1943,26.2243,16400.0
2007-03-09 13:00:00,43.67,43.69,43.65,43.68,15900.0,26.2243,26.2363,26.2123,26.2303,15900.0
2007-03-09 13:05:00,43.68,43.69,43.67,43.68,7500.0,26.2303,26.2363,26.2243,26.2303,7500.0
2007-03-09 13:10:00,43.68,43.71,43.61,43.66,25900.0,26.2303,26.2484,26.1883,26.2183,25900.0
2007-03-09 13:15:00,43.65,43.66,43.62,43.64,30700.0,26.2123,26.2183,26.1943,26.2063,30700.0
2007-03-09 13:20:00,43.64,43.67,43.64,43.66,22700.0,26.2063,26.2243,26.2063,26.2183,22700.0
2007-03-09 13:25:00,43.66,43.69,43.65,43.68,8500.0,26.2183,26.2363,26.2123,26.2303,8500.0
2007-03-09 13:30:00,43.69,43.73,43.66,43.66,26900.0,26.2363,26.2604,26.2183,26.2183,26900.0
2007-03-09 13:35:00,43.66,43.66,43.6,43.6,48900.0,26.2183,26.2183,26.1823,26.1823,48900.0
2007-03-09 13:40:00,43.6,43.64,43.6,43.61,9700.0,26.1823,26.2063,26.1823,26.1883,9700.0
2007-03-09 13:45:00,43.61,43.65,43.58,43.61,26800.0,26.1883,26.2123,26.1703,26.1883,26800.0
2007-03-09 13:50:00,43.62,43.65,43.56,43.58,30600.0,26.1943,26.2123,26.1583,26.1703,30600.0
2007-03-09 13:55:00,43.56,43.65,43.53,43.55,35000.0,26.1583,26.2123,26.1403,26.1523,35000.0
2007-03-09 14:00:00,43.53,43.55,43.45,43.53,31300.0,26.1403,26.1523,26.0922,26.1403,31300.0
2007-03-09 14:05:00,43.54,43.58,43.5,43.58,26900.0,26.1463,26.1703,26.1222,26.1703,26900.0
2007-03-09 14:10:00,43.58,43.59,43.55,43.57,11100.0,26.1703,26.1763,26.1523,26.1643,11100.0
2007-03-09 14:15:00,43.56,43.58,43.55,43.56,24200.0,26.1583,26.1703,26.1523,26.1583,24200.0
2007-03-09 14:20:00,43.56,43.57,43.47,43.49,32500.0,26.1583,26.1643,26.1042,26.1162,32500.0
2007-03-09 14:25:00,43.49,43.49,43.45,43.48,25800.0,26.1162,26.1162,26.0922,26.1102,25800.0
2007-03-09 14:30:00,43.48,43.49,43.41,43.45,41600.0,26.1102,26.1162,26.0682,26.0922,41600.0
2007-03-09 14:35:00,43.45,43.55,43.43,43.54,26400.0,26.0922,26.1523,26.0802,26.1463,26400.0
2007-03-09 14:40:00,43.52,43.56,43.5,43.51,19800.0,26.1343,26.1583,26.1222,26.1282,19800.0
2007-03-09 14:45:00,43.52,43.54,43.5,43.51,11100.0,26.1343,26.1463,26.1222,26.1282,11100.0
2007-03-09 14:50:00,43.51,43.52,43.46,43.47,15900.0,26.1282,26.1343,26.0982,26.1042,15900.0
2007-03-09 14:55:00,43.47,43.49,43.45,43.48,15900.0,26.1042,26.1162,26.0922,26.1102,15900.0
2007-03-09 15:00:00,43.48,43.49,43.45,43.46,11600.0,26.1102,26.1162,26.0922,26.0982,11600.0
2007-03-09 15:05:00,43.47,43.47,43.45,43.47,15800.0,26.1042,26.1042,26.0922,26.1042,15800.0
2007-03-09 15:10:00,43.46,43.48,43.45,43.46,22000.0,26.0982,26.1102,26.0922,26.0982,22000.0
2007-03-09 15:15:00,43.46,43.47,43.44,43.46,30700.0,26.0982,26.1042,26.0862,26.0982,30700.0
2007-03-09 15:20:00,43.46,43.48,43.45,43.46,14100.0,26.0982,26.1102,26.0922,26.0982,14100.0
2007-03-09 15:25:00,43.46,43.47,43.45,43.46,7700.0,26.0982,26.1042,26.0922,26.0982,7700.0
2007-03-09 15:30:00,43.45,43.47,43.45,43.45,20200.0,26.0922,26.1042,26.0922,26.0922,20200.0
2007-03-09 15:35:00,43.46,43.49,43.45,43.46,21100.0,26.0982,26.1162,26.0922,26.0982,21100.0
2007-03-09 15:40:00,43.47,43.53,43.47,43.52,32300.0,26.1042,26.1403,26.1042,26.1343,32300.0
2007-03-09 15:45:00,43.51,43.57,43.5,43.55,34000.0,26.1282,26.1643,26.1222,26.1523,34000.0
2007-03-09 15:50:00,43.55,43.56,43.49,43.49,23300.0,26.1523,26.1583,26.1162,26.1162,23300.0
2007-03-09 15:55:00,43.49,43.5,43.45,43.5,69500.0,26.1162,26.1222,26.0922,26.1222,69500.0
2007-03-12 09:30:00,43.51,43.64,43.37,43.61,63400.0,26.1282,26.2063,26.0442,26.1883,63400.0
2007-03-12 09:35:00,43.58,43.61,43.43,43.46,12900.0,26.1703,26.1883,26.0802,26.0982,12900.0
2007-03-12 09:40:00,43.48,43.5,43.42,43.48,19900.0,26.1102,26.1222,26.0742,26.1102,19900.0
2007-03-12 09:45:00,43.48,43.54,43.45,43.45,25700.0,26.1102,26.1463,26.0922,26.0922,25700.0
2007-03-12 09:50:00,43.45,43.47,43.45,43.45,21700.0,26.0922,26.1042,26.0922,26.0922,21700.0
2007-03-12 09:55:00,43.45,43.46,43.45,43.46,20200.0,26.0922,26.0982,26.0922,26.0982,20200.0
2007-03-12 10:00:00,43.45,43.52,43.45,43.51,27400.0,26.0922,26.1343,26.0922,26.1282,27400.0
2007-03-12 10:05:00,43.51,43.53,43.49,43.5,19600.0,26.1282,26.1403,26.1162,26.1222,19600.0
2007-03-12 10:10:00,43.5,43.55,43.5,43.5,12500.0,26.1222,26.1523,26.1222,26.1222,12500.0
2007-03-12 10:15:00,43.51,43.52,43.48,43.48,31300.0,26.1282,26.1343,26.1102,26.1102,31300.0
2007-03-12 10:20:00,43.49,43.53,43.48,43.48,13600.0,26.1162,26.1403,26.1102,26.1102,13600.0
2007-03-12 10:25:00,43.49,43.49,43.48,43.49,1500.0,26.1162,26.1162,26.1102,26.1162,1500.0
2007-03-12 10:30:00,43.47,43.48,43.45,43.46,9900.0,26.1042,26.1102,26.0922,26.0982,9900.0
2007-03-12 10:35:00,43.46,43.46,43.4,43.4,23700.0,26.0982,26.0982,26.0622,26.0622,23700.0
2007-03-12 10:40:00,43.4,43.41,43.34,43.4,41600.0,26.0622,26.0682,26.0262,26.0622,41600.0
2007-03-12 10:45:00,43.4,43.4,43.37,43.39,30500.0,26.0622,26.0622,26.0442,26.0562,30500.0
2007-03-12 10:50:00,43.4,43.47,43.37,43.4,20200.0,26.0622,26.1042,26.0442,26.0622,20200.0
2007-03-12 10:55:00,43.39,43.39,43.36,43.36,20900.0,26.0562,26.0562,26.0382,26.0382,20900.0
2007-03-12 11:00:00,43.38,43.39,43.35,43.36,13600.0,26.0502,26.0562,26.0322,26.0382,13600.0
2007-03-12 11:05:00,43.35,43.38,43.34,43.38,32400.0,26.0322,26.0502,26.0262,26.0502,32400.0
2007-03-12 11:10:00,43.38,43.41,43.34,43.4,37200.0,26.0502,26.0682,26.0262,26.0622,37200.0
2007-03-12 11:15:00,43.4,43.42,43.37,43.4,12200.0,26.0622,26.0742,26.0442,26.0622,12200.0
2007-03-12 11:20:00,43.39,43.39,43.3,43.3,13900.0,26.0562,26.0562,26.0021,26.0021,13900.0
2007-03-12 11:25:00,43.29,43.3,43.27,43.3,21900.0,25.9961,26.0021,25.9841,26.0021,21900.0
2007-03-12 11:30:00,43.3,43.33,43.3,43.31,16800.0,26.0021,26.0202,26.0021,26.0081,16800.0
2007-03-12 11:35:00,43.31,43.34,43.31,43.32,17700.0,26.0081,26.0262,26.0081,26.0142,17700.0
2007-03-12 11:40:00,43.32,43.32,43.3,43.3,10900.0,26.0142,26.0142,26.0021,26.0021,10900.0
2007-03-12 11:45:00,43.3,43.31,43.29,43.3,26400.0,26.0021,26.0081,25.9961,26.0021,26400.0
2007-03-12 11:50:00,43.3,43.32,43.29,43.31,14600.0,26.0021,26.0142,25.9961,26.0081,14600.0
2007-03-12 11:55:00,43.3,43.32,43.3,43.31,9200.0,26.0021,26.0142,26.0021,26.0081,9200.0
2007-03-12 12:00:00,43.31,43.35,43.3,43.33,26300.0,26.0081,26.0322,26.0021,26.0202,26300.0
2007-03-12 12:05:00,43.32,43.37,43.32,43.35,14000.0,26.0142,26.0442,26.0142,26.0322,14000.0
2007-03-12 12:10:00,43.35,43.38,43.35,43.38,16700.0,26.0322,26.0502,26.0322,26.0502,16700.0
2007-03-12 12:15:00,43.38,43.41,43.38,43.38,11800.0,26.0502,26.0682,26.0502,26.0502,11800.0
2007-03-12 12:20:00,43.38,43.39,43.36,43.37,16300.0,26.0502,26.0562,26.0382,26.0442,16300.0
2007-03-12 12:25:00,43.36,43.38,43.35,43.37,22700.0,26.0382,26.0502,26.0322,26.0442,22700.0
2007-03-12 12:30:00,43.36,43.45,43.35,43.45,18800.0,26.0382,26.0922,26.0322,26.0922,18800.0
2007-03-12 12:35:00,43.45,43.5,43.44,43.46,20200.0,26.0922,26.1222,26.0862,26.0982,20200.0
2007-03-12 12:40:00,43.46,43.46,43.44,43.45,6400.0,26.0982,26.0982,26.0862,26.0922,6400.0
2007-03-12 12:45:00,43.44,43.45,43.36,43.37,21800.0,26.0862,26.0922,26.0382,26.0442,21800.0
2007-03-12 12:50:00,43.37,43.37,43.35,43.36,14600.0,26.0442,26.0442,26.0322,26.0382,14600.0
2007-03-12 12:55:00,43.35,43.4,43.35,43.38,21700.0,26.0322,26.0622,26.0322,26.0502,21700.0
2007-03-12 13:00:00,43.37,43.39,43.35,43.35,11700.0,26.0442,26.0562,26.0322,26.0322,11700.0
2007-03-12 13:05:00,43.35,43.38,43.35,43.36,23300.0,26.0322,26.0502,26.0322,26.0382,23300.0
2007-03-12 13:10:00,43.36,43.36,43.29,43.29,30200.0,26.0382,26.0382,25.9961,25.9961,30200.0
2007-03-12 13:15:00,43.29,43.33,43.28,43.32,23800.0,25.9961,26.0202,25.9901,26.0142,23800.0
2007-03-12 13:20:00,43.32,43.33,43.31,43.31,17500.0,26.0142,26.0202,26.0081,26.0081,17500.0
2007-03-12 13:25:00,43.32,43.34,43.31,43.31,24400.0,26.0142,26.0262,26.0081,26.0081,24400.0
2007-03-12 13:30:00,43.31,43.33,43.31,43.32,20600.0,26.0081,26.0202,26.0081,26.0142,20600.0
2007-03-12 13:35:00,43.33,43.38,43.33,43.37,21200.0,26.0202,26.0502,26.0202,26.0442,21200.0
2007-03-12 13:40:00,43.36,43.36,43.3,43.3,25100.0,26.0382,26.0382,26.0021,26.0021,25100.0
2007-03-12 13:45:00,43.31,43.33,43.3,43.32,16600.0,26.0081,26.0202,26.0021,26.0142,16600.0
2007-03-12 13:50:00,43.33,43.36,43.32,43.36,12900.0,26.0202,26.0382,26.0142,26.0382,12900.0
2007-03-12 13:55:00,43.36,43.4,43.36,43.4,13600.0,26.0382,26.0622,26.0382,26.0622,13600.0
2007-03-12 14:00:00,43.39,43.41,43.38,43.41,19900.0,26.0562,26.0682,26.0502,26.0682,19900.0
2007-03-12 14:05:00,43.42,43.44,43.41,43.41,15300.0,26.0742,26.0862,26.0682,26.0682,15300.0
2007-03-12 14:10:00,43.42,43.42,43.4,43.4,15300.0,26.0742,26.0742,26.0622,26.0622,15300.0
2007-03-12 14:15:00,43.41,43.45,43.4,43.45,22300.0,26.0682,26.0922,26.0622,26.0922,22300.0
2007-03-12 14:20:00,43.45,43.55,43.45,43.53,16500.0,26.0922,26.1523,26.0922,26.1403,16500.0
2007-03-12 14:25:00,43.53,43.55,43.53,43.54,14000.0,26.1403,26.1523,26.1403,26.1463,14000.0
2007-03-12 14:30:00,43.54,43.59,43.54,43.57,16600.0,26.1463,26.1763,26.1463,26.1643,16600.0
2007-03-12 14:35:00,43.57,43.64,43.56,43.62,44100.0,26.1643,26.2063,26.1583,26.1943,44100.0
2007-03-12 14:40:00,43.61,43.63,43.59,43.6,23800.0,26.1883,26.2003,26.1763,26.1823,23800.0
2007-03-12 14:45:00,43.6,43.6,43.55,43.58,20300.0,26.1823,26.1823,26.1523,26.1703,20300.0
2007-03-12 14:50:00,43.57,43.61,43.57,43.61,12300.0,26.1643,26.1883,26.1643,26.1883,12300.0
2007-03-12 14:55:00,43.61,43.62,43.59,43.59,19100.0,26.1883,26.1943,26.1763,26.1763,19100.0
2007-03-12 15:00:00,43.59,43.59,43.53,43.55,19700.0,26.1763,26.1763,26.1403,26.1523,19700.0
2007-03-12 15:05:00,43.55,43.57,43.54,43.54,14300.0,26.1523,26.1643,26.1463,26.1463,14300.0
2007-03-12 15:10:00,43.55,43.56,43.53,43.54,20800.0,26.1523,26.1583,26.1403,26.1463,20800.0
2007-03-12 15:15:00,43.54,43.55,43.51,43.51,22600.0,26.1463,26.1523,26.1282,26.1282,22600.0
2007-03-12 15:20:00,43.51,43.53,43.5,43.5,32300.0,26.1282,26.1403,26.1222,26.1222,32300.0
2007-03-12 15:25:00,43.51,43.52,43.5,43.51,12300.0,26.1282,26.1343,26.1222,26.1282,12300.0
2007-03-12 15:30:00,43.52,43.52,43.47,43.47,36800.0,26.1343,26.1343,26.1042,26.1042,36800.0
2007-03-12 15:35:00,43.47,43.47,43.4,43.41,40000.0,26.1042,26.1042,26.0622,26.0682,40000.0
2007-03-12 15:40:00,43.41,43.47,43.41,43.41,48300.0,26.0682,26.1042,26.0682,26.0682,48300.0
2007-03-12 15:45:00,43.41,43.48,43.4,43.47,38200.0,26.0682,26.1102,26.0622,26.1042,38200.0
2007-03-12 15:50:00,43.47,43.49,43.47,43.49,42400.0,26.1042,26.1162,26.1042,26.1162,42400.0
2007-03-12 15:55:00,43.49,43.53,43.46,43.49,43600.0,26.1162,26.1403,26.0982,26.1162,43600.0
2007-03-13 09:30:00,43.15,43.29,43.1,43.11,37000.0,25.9121,25.9961,25.882,25.888,37000.0
2007-03-13 09:35:00,43.11,43.27,43.05,43.13,18900.0,25.888,25.9841,25.852,25.9001,18900.0
2007-03-13 09:40:00,43.13,43.18,43.11,43.12,10900.0,25.9001,25.9301,25.888,25.894,10900.0
2007-03-13 09:45:00,43.14,43.25,43.13,43.19,42600.0,25.9061,25.9721,25.9001,25.9361,42600.0
2007-03-13 09:50:00,43.19,43.26,43.04,43.07,42400.0,25.9361,25.9781,25.846,25.864,42400.0
2007-03-13 09:55:00,43.09,43.17,43.04,43.05,38200.0,25.876,25.9241,25.846,25.852,38200.0
2007-03-13 10:00:00,43.05,43.08,43.01,43.05,30100.0,25.852,25.87,25.828,25.852,30100.0
2007-03-13 10:05:00,43.05,43.06,42.92,42.95,37400.0,25.852,25.858,25.7739,25.792,37400.0
2007-03-13 10:10:00,42.97,43.04,42.97,43.03,10800.0,25.804,25.846,25.804,25.84,10800.0
2007-03-13 10:15:00,43.03,43.08,42.99,43.08,18900.0,25.84,25.87,25.816,25.87,18900.0
2007-03-13 10:20:00,43.06,43.15,43.06,43.12,17100.0,25.858,25.9121,25.858,25.894,17100.0
2007-03-13 10:25:00,43.13,43.16,43.11,43.12,13300.0,25.9001,25.9181,25.888,25.894,13300.0
2007-03-13 10:30:00,43.12,43.16,43.06,43.06,22800.0,25.894,25.9181,25.858,25.858,22800.0
2007-03-13 10:35:00,43.06,43.07,43.02,43.02,18900.0,25.858,25.864,25.834,25.834,18900.0
2007-03-13 10:40:00,43.02,43.05,43.02,43.03,31400.0,25.834,25.852,25.834,25.84,31400.0
2007-03-13 10:45:00,43.03,43.04,43.01,43.02,22300.0,25.84,25.846,25.828,25.834,22300.0
2007-03-13 10:50:00,43.03,43.11,43.03,43.1,15700.0,25.84,25.888,25.84,25.882,15700.0
2007-03-13 10:55:00,43.09,43.1,43.05,43.06,21600.0,25.876,25.882,25.852,25.858,21600.0
2007-03-13 11:00:00,43.07,43.08,43.05,43.08,43200.0,25.864,25.87,25.852,25.87,43200.0
2007-03-13 11:05:00,43.07,43.09,43.06,43.09,8200.0,25.864,25.876,25.858,25.876,8200.0
2007-03-13 11:10:00,43.07,43.13,43.07,43.11,10100.0,25.864,25.9001,25.864,25.888,10100.0
2007-03-13 11:15:00,43.1,43.11,43.06,43.07,7700.0,25.882,25.888,25.858,25.864,7700.0
2007-03-13 11:20:00,43.07,43.12,43.07,43.09,13300.0,25.864,25.894,25.864,25.876,13300.0
2007-03-13 11:25:00,43.1,43.11,43.06,43.06,12200.0,25.882,25.888,25.858,25.858,12200.0
2007-03-13 11:30:00,43.06,43.07,43.05,43.06,15000.0,25.858,25.864,25.852,25.858,15000.0
2007-03-13 11:35:00,43.05,43.09,43.05,43.08,14700.0,25.852,25.876,25.852,25.87,14700.0
2007-03-13 11:40:00,43.09,43.09,43.06,43.07,10800.0,25.876,25.876,25.858,25.864,10800.0
2007-03-13 11:45:00,43.07,43.08,43.04,43.04,17500.0,25.864,25.87,25.846,25.846,17500.0
2007-03-13 11:50:00,43.03,43.05,43.01,43.03,11000.0,25.84,25.852,25.828,25.84,11000.0
2007-03-13 11:55:00,43.03,43.04,42.99,42.99,10500.0,25.84,25.846,25.816,25.816,10500.0
2007-03-13 12:00:00,43.0,43.0,42.96,43.0,24700.0,25.822,25.822,25.798,25.822,24700.0
2007-03-13 12:05:00,43.0,43.04,42.98,43.01,13900.0,25.822,25.846,25.81,25.828,13900.0
2007-03-13 12:10:00,43.02,43.05,43.0,43.0,17900.0,25.834,25.852,25.822,25.822,17900.0
2007-03-13 12:15:00,42.99,42.99,42.88,42.95,43100.0,25.816,25.816,25.7499,25.792,43100.0
2007-03-13 12:20:00,42.94,42.95,42.82,42.84,35400.0,25.786,25.792,25.7139,25.7259,35400.0
2007-03-13 12:25:00,42.85,42.89,42.78,42.78,24800.0,25.7319,25.7559,25.6899,25.6899,24800.0
2007-03-13 12:30:00,42.78,42.83,42.69,42.79,46900.0,25.6899,25.7199,25.6358,25.6959,46900.0
2007-03-13 12:35:00,42.78,42.8,42.77,42.78,17500.0,25.6899,25.7019,25.6839,25.6899,17500.0
2007-03-13 12:40:00,42.78,42.8,42.72,42.8,20300.0,25.6899,25.7019,25.6538,25.7019,20300.0
2007-03-13 12:45:00,42.79,42.8,42.77,42.77,12000.0,25.6959,25.7019,25.6839,25.6839,12000.0
2007-03-13 12:50:00,42.77,42.79,42.72,42.75,20600.0,25.6839,25.6959,25.6538,25.6719,20600.0
2007-03-13 12:55:00,42.73,42.74,42.67,42.71,22500.0,25.6599,25.6659,25.6238,25.6478,22500.0
2007-03-13 13:00:00,42.7,42.75,42.7,42.75,26200.0,25.6418,25.6719,25.6418,25.6719,26200.0
2007-03-13 13:05:00,42.74,42.78,42.74,42.75,14300.0,25.6659,25.6899,25.6659,25.6719,14300.0
2007-03-13 13:10:00,42.75,42.76,42.64,42.67,20900.0,25.6719,25.6779,25.6058,25.6238,20900.0
2007-03-13 13:15:00,42.67,42.69,42.65,42.66,14300.0,25.6238,25.6358,25.6118,25.6178,14300.0
2007-03-13 13:20:00,42.66,42.67,42.6,42.64,18100.0,25.6178,25.6238,25.5818,25.6058,18100.0
2007-03-13 13:25:00,42.64,42.68,42.6,42.6,23800.0,25.6058,25.6298,25.5818,25.5818,23800.0
2007-03-13 13:30:00,42.6,42.62,42.55,42.57,25800.0,25.5818,25.5938,25.5518,25.5638,25800.0
2007-03-13 13:35:00,42.57,42.6,42.52,42.55,27600.0,25.5638,25.5818,25.5337,25.5518,27600.0
2007-03-13 13:40:00,42.58,42.58,42.51,42.58,23900.0,25.5698,25.5698,25.5277,25.5698,23900.0
2007-03-13 13:45:00,42.58,42.6,42.5,42.51,41500.0,25.5698,25.5818,25.5217,25.5277,41500.0
2007-03-13 13:50:00,42.51,42.56,42.5,42.55,35300.0,25.5277,25.5578,25.5217,25.5518,35300.0
2007-03-13 13:55:00,42.54,42.62,42.54,42.61,18400.0,25.5458,25.5938,25.5458,25.5878,18400.0
2007-03-13 14:00:00,42.62,42.63,42.51,42.57,23200.0,25.5938,25.5998,25.5277,25.5638,23200.0
2007-03-13 14:05:00,42.56,42.56,42.5,42.5,39400.0,25.5578,25.5578,25.5217,25.5217,39400.0
2007-03-13 14:10:00,42.51,42.52,42.36,42.38,47900.0,25.5277,25.5337,25.4377,25.4497,47900.0
2007-03-13 14:15:00,42.39,42.47,42.38,42.47,27200.0,25.4557,25.5037,25.4497,25.5037,27200.0
2007-03-13 14:20:00,42.47,42.49,42.41,42.48,37200.0,25.5037,25.5157,25.4677,25.5097,37200.0
2007-03-13 14:25:00,42.48,42.48,42.42,42.42,19600.0,25.5097,25.5097,25.4737,25.4737,19600.0
2007-03-13 14:30:00,42.42,42.5,42.42,42.48,14800.0,25.4737,25.5217,25.4737,25.5097,14800.0
2007-03-13 14:35:00,42.48,42.49,42.42,42.42,24800.0,25.5097,25.5157,25.4737,25.4737,24800.0
2007-03-13 14:40:00,42.43,42.49,42.42,42.48,15300.0,25.4797,25.5157,25.4737,25.5097,15300.0
2007-03-13 14:45:00,42.48,42.5,42.45,42.47,21200.0,25.5097,25.5217,25.4917,25.5037,21200.0
2007-03-13 14:50:00,42.46,42.5,42.45,42.46,22900.0,25.4977,25.5217,25.4917,25.4977,22900.0
2007-03-13 14:55:00,42.46,42.46,42.35,42.36,39700.0,25.4977,25.4977,25.4317,25.4377,39700.0
2007-03-13 15:00:00,42.36,42.41,42.29,42.3,65400.0,25.4377,25.4677,25.3956,25.4016,65400.0
2007-03-13 15:05:00,42.3,42.41,42.27,42.39,48900.0,25.4016,25.4677,25.3836,25.4557,48900.0
2007-03-13 15:10:00,42.37,42.43,42.34,42.35,37700.0,25.4437,25.4797,25.4257,25.4317,37700.0
2007-03-13 15:15:00,42.34,42.35,42.25,42.34,44200.0,25.4257,25.4317,25.3716,25.4257,44200.0
2007-03-13 15:20:00,42.34,42.4,42.31,42.39,39900.0,25.4257,25.4617,25.4076,25.4557,39900.0
2007-03-13 15:25:00,42.39,42.47,42.39,42.4,31900.0,25.4557,25.5037,25.4557,25.4617,31900.0
2007-03-13 15:30:00,42.39,42.43,42.35,42.41,28800.0,25.4557,25.4797,25.4317,25.4677,28800.0
2007-03-13 15:35:00,42.41,42.41,42.35,42.37,43800.0,25.4677,25.4677,25.4317,25.4437,43800.0
2007-03-13 15:40:00,42.37,42.37,42.28,42.32,53100.0,25.4437,25.4437,25.3896,25.4136,53100.0
2007-03-13 15:45:00,42.31,42.32,42.25,42.26,42700.0,25.4076,25.4136,25.3716,25.3776,42700.0
2007-03-13 15:50:00,42.25,42.26,42.2,42.22,85200.0,25.3716,25.3776,25.3416,25.3536,85200.0
2007-03-13 15:55:00,42.22,42.27,42.21,42.23,100500.0,25.3536,25.3836,25.3476,25.3596,100500.0
2007-03-14 09:30:00,42.24,42.59,42.24,42.57,53900.0,25.3656,25.5758,25.3656,25.5638,53900.0
2007-03-14 09:35:00,42.58,42.69,42.41,42.65,35600.0,25.5698,25.6358,25.4677,25.6118,35600.0
2007-03-14 09:40:00,42.66,42.77,42.63,42.77,48300.0,25.6178,25.6839,25.5998,25.6839,48300.0
2007-03-14 09:45:00,42.75,42.75,42.66,42.66,42100.0,25.6719,25.6719,25.6178,25.6178,42100.0
2007-03-14 09:50:00,42.65,42.66,42.52,42.54,36300.0,25.6118,25.6178,25.5337,25.5458,36300.0
2007-03-14 09:55:00,42.54,42.64,42.5,42.51,25700.0,25.5458,25.6058,25.5217,25.5277,25700.0
2007-03-14 10:00:00,42.51,42.52,42.45,42.47,28900.0,25.5277,25.5337,25.4917,25.5037,28900.0
2007-03-14 10:05:00,42.45,42.52,42.37,42.49,44800.0,25.4917,25.5337,25.4437,25.5157,44800.0
2007-03-14 10:10:00,42.49,42.65,42.46,42.63,36700.0,25.5157,25.6118,25.4977,25.5998,36700.0
2007-03-14 10:15:00,42.63,42.65,42.58,42.61,32600.0,25.5998,25.6118,25.5698,25.5878,32600.0
2007-03-14 10:20:00,42.61,42.65,42.57,42.62,25400.0,25.5878,25.6118,25.5638,25.5938,25400.0
2007-03-14 10:25:00,42.62,42.63,42.48,42.54,24800.0,25.5938,25.5998,25.5097,25.5458,24800.0
2007-03-14 10:30:00,42.54,42.57,42.49,42.53,47000.0,25.5458,25.5638,25.5157,25.5397,47000.0
2007-03-14 10:35:00,42.53,42.62,42.51,42.55,23200.0,25.5397,25.5938,25.5277,25.5518,23200.0
2007-03-14 10:40:00,42.56,42.57,42.5,42.5,23900.0,25.5578,25.5638,25.5217,25.5217,23900.0
2007-03-14 10:45:00,42.5,42.51,42.43,42.44,39200.0,25.5217,25.5277,25.4797,25.4857,39200.0
2007-03-14 10:50:00,42.43,42.44,42.35,42.44,23700.0,25.4797,25.4857,25.4317,25.4857,23700.0
2007-03-14 10:55:00,42.43,42.46,42.39,42.45,28800.0,25.4797,25.4977,25.4557,25.4917,28800.0
2007-03-14 11:00:00,42.45,42.51,42.42,42.45,23400.0,25.4917,25.5277,25.4737,25.4917,23400.0
2007-03-14 11:05:00,42.44,42.57,42.42,42.52,22900.0,25.4857,25.5638,25.4737,25.5337,22900.0
2007-03-14 11:10:00,42.52,42.54,42.5,42.51,15800.0,25.5337,25.5458,25.5217,25.5277,15800.0
2007-03-14 11:15:00,42.52,42.57,42.49,42.49,16200.0,25.5337,25.5638,25.5157,25.5157,16200.0
2007-03-14 11:20:00,42.49,42.49,42.36,42.38,35200.0,25.5157,25.5157,25.4377,25.4497,35200.0
2007-03-14 11:25:00,42.37,42.38,42.32,42.32,10900.0,25.4437,25.4497,25.4136,25.4136,10900.0
2007-03-14 11:30:00,42.32,42.34,42.21,42.24,26900.0,25.4136,25.4257,25.3476,25.3656,26900.0
2007-03-14 11:35:00,42.24,42.35,42.23,42.32,21100.0,25.3656,25.4317,25.3596,25.4136,21100.0
2007-03-14 11:40:00,42.33,42.42,42.32,42.39,26800.0,25.4196,25.4737,25.4136,25.4557,26800.0
2007-03-14 11:45:00,42.39,42.44,42.38,42.43,14000.0,25.4557,25.4857,25.4497,25.4797,14000.0
2007-03-14 11:50:00,42.43,42.44,42.37,42.39,19100.0,25.4797,25.4857,25.4437,25.4557,19100.0
2007-03-14 11:55:00,42.4,42.44,42.4,42.43,12700.0,25.4617,25.4857,25.4617,25.4797,12700.0
2007-03-14 12:00:00,42.42,42.43,42.27,42.28,24300.0,25.4737,25.4797,25.3836,25.3896,24300.0
2007-03-14 12:05:00,42.28,42.3,42.25,42.25,28400.0,25.3896,25.4016,25.3716,25.3716,28400.0
2007-03-14 12:10:00,42.26,42.28,42.12,42.12,25700.0,25.3776,25.3896,25.2935,25.2935,25700.0
2007-03-14 12:15:00,42.13,42.2,42.12,42.18,27300.0,25.2995,25.3416,25.2935,25.3296,27300.0
2007-03-14 12:20:00,42.18,42.2,42.0,42.02,83500.0,25.3296,25.3416,25.2215,25.2335,83500.0
2007-03-14 12:25:00,42.02,42.09,41.98,42.03,60900.0,25.2335,25.2755,25.2095,25.2395,60900.0
2007-03-14 12:30:00,42.03,42.09,41.96,42.02,21100.0,25.2395,25.2755,25.1975,25.2335,21100.0
2007-03-14 12:35:00,42.01,42.08,42.01,42.08,10600.0,25.2275,25.2695,25.2275,25.2695,10600.0
2007-03-14 12:40:00,42.09,42.09,41.99,42.04,23000.0,25.2755,25.2755,25.2155,25.2455,23000.0
2007-03-14 12:45:00,42.06,42.09,41.97,41.99,35200.0,25.2575,25.2755,25.2035,25.2155,35200.0
2007-03-14 12:50:00,41.98,41.98,41.86,41.89,46400.0,25.2095,25.2095,25.1374,25.1554,46400.0
2007-03-14 12:55:00,41.9,41.97,41.9,41.94,17500.0,25.1614,25.2035,25.1614,25.1854,17500.0
2007-03-14 13:00:00,41.96,42.07,41.95,42.03,31900.0,25.1975,25.2635,25.1915,25.2395,31900.0
2007-03-14 13:05:00,42.03,42.15,42.01,42.13,31300.0,25.2395,25.3116,25.2275,25.2995,31300.0
2007-03-14 13:10:00,42.12,42.26,42.12,42.17,54500.0,25.2935,25.3776,25.2935,25.3236,54500.0
2007-03-14 13:15:00,42.17,42.3,42.17,42.29,32300.0,25.3236,25.4016,25.3236,25.3956,32300.0
2007-03-14 13:20:00,42.29,42.32,42.21,42.32,26500.0,25.3956,25.4136,25.3476,25.4136,26500.0
2007-03-14 13:25:00,42.31,42.37,42.26,42.28,15700.0,25.4076,25.4437,25.3776,25.3896,15700.0
2007-03-14 13:30:00,42.3,42.34,42.28,42.32,25400.0,25.4016,25.4257,25.3896,25.4136,25400.0
2007-03-14 13:35:00,42.31,42.34,42.27,42.27,16200.0,25.4076,25.4257,25.3836,25.3836,16200.0
2007-03-14 13:40:00,42.27,42.45,42.27,42.43,28700.0,25.3836,25.4917,25.3836,25.4797,28700.0
2007-03-14 13:45:00,42.42,42.43,42.35,42.37,23100.0,25.4737,25.4797,25.4317,25.4437,23100.0
2007-03-14 13:50:00,42.37,42.41,42.32,42.32,16800.0,25.4437,25.4677,25.4136,25.4136,16800.0
2007-03-14 13:55:00,42.32,42.34,42.26,42.28,32600.0,25.4136,25.4257,25.3776,25.3896,32600.0
2007-03-14 14:00:00,42.28,42.38,42.23,42.26,20200.0,25.3896,25.4497,25.3596,25.3776,20200.0
2007-03-14 14:05:00,42.27,42.34,42.25,42.28,15500.0,25.3836,25.4257,25.3716,25.3896,15500.0
2007-03-14 14:10:00,42.3,42.37,42.3,42.32,12800.0,25.4016,25.4437,25.4016,25.4136,12800.0
2007-03-14 14:15:00,42.32,42.41,42.32,42.41,18500.0,25.4136,25.4677,25.4136,25.4677,18500.0
2007-03-14 14:20:00,42.41,42.48,42.41,42.43,21900.0,25.4677,25.5097,25.4677,25.4797,21900.0
2007-03-14 14:25:00,42.42,42.46,42.41,42.46,18200.0,25.4737,25.4977,25.4677,25.4977,18200.0
2007-03-14 14:30:00,42.45,42.57,42.45,42.52,31000.0,25.4917,25.5638,25.4917,25.5337,31000.0
2007-03-14 14:35:00,42.51,42.62,42.47,42.61,22800.0,25.5277,25.5938,25.5037,25.5878,22800.0
2007-03-14 14:40:00,42.6,42.64,42.54,42.54,25700.0,25.5818,25.6058,25.5458,25.5458,25700.0
2007-03-14 14:45:00,42.55,42.58,42.51,42.51,16500.0,25.5518,25.5698,25.5277,25.5277,16500.0
2007-03-14 14:50:00,42.52,42.57,42.5,42.52,16700.0,25.5337,25.5638,25.5217,25.5337,16700.0
2007-03-14 14:55:00,42.52,42.53,42.48,42.49,26000.0,25.5337,25.5397,25.5097,25.5157,26000.0
2007-03-14 15:00:00,42.51,42.57,42.51,42.53,18600.0,25.5277,25.5638,25.5277,25.5397,18600.0
2007-03-14 15:05:00,42.54,42.58,42.51,42.57,18100.0,25.5458,25.5698,25.5277,25.5638,18100.0
2007-03-14 15:10:00,42.58,42.6,42.53,42.57,39200.0,25.5698,25.5818,25.5397,25.5638,39200.0
2007-03-14 15:15:00,42.57,42.68,42.56,42.65,23500.0,25.5638,25.6298,25.5578,25.6118,23500.0
2007-03-14 15:20:00,42.66,42.67,42.6,42.66,23600.0,25.6178,25.6238,25.5818,25.6178,23600.0
2007-03-14 15:25:00,42.66,42.7,42.61,42.63,27500.0,25.6178,25.6418,25.5878,25.5998,27500.0
2007-03-14 15:30:00,42.62,42.67,42.52,42.52,32000.0,25.5938,25.6238,25.5337,25.5337,32000.0
2007-03-14 15:35:00,42.53,42.57,42.52,42.55,18000.0,25.5397,25.5638,25.5337,25.5518,18000.0
2007-03-14 15:40:00,42.54,42.54,42.45,42.46,38900.0,25.5458,25.5458,25.4917,25.4977,38900.0
2007-03-14 15:45:00,42.46,42.56,42.46,42.52,77700.0,25.4977,25.5578,25.4977,25.5337,77700.0
2007-03-14 15:50:00,42.52,42.61,42.52,42.61,72600.0,25.5337,25.5878,25.5337,25.5878,72600.0
2007-03-14 15:55:00,42.61,42.66,42.6,42.63,97300.0,25.5878,25.6178,25.5818,25.5998,97300.0
2007-03-15 09:30:00,42.42,42.61,42.42,42.52,45000.0,25.4737,25.5878,25.4737,25.5337,45000.0
2007-03-15 09:35:00,42.53,42.62,42.48,42.48,23400.0,25.5397,25.5938,25.5097,25.5097,23400.0
2007-03-15 09:40:00,42.5,42.56,42.36,42.43,28300.0,25.5217,25.5578,25.4377,25.4797,28300.0
2007-03-15 09:45:00,42.42,42.49,42.34,42.47,25900.0,25.4737,25.5157,25.4257,25.5037,25900.0
2007-03-15 09:50:00,42.47,42.6,42.44,42.49,47900.0,25.5037,25.5818,25.4857,25.5157,47900.0
2007-03-15 09:55:00,42.49,42.73,42.45,42.7,45700.0,25.5157,25.6599,25.4917,25.6418,45700.0
2007-03-15 10:00:00,42.71,42.72,42.58,42.67,54800.0,25.6478,25.6538,25.5698,25.6238,54800.0
2007-03-15 10:05:00,42.66,42.67,42.58,42.59,16500.0,25.6178,25.6238,25.5698,25.5758,16500.0
2007-03-15 10:10:00,42.59,42.61,42.53,42.54,15400.0,25.5758,25.5878,25.5397,25.5458,15400.0
2007-03-15 10:15:00,42.55,42.55,42.48,42.48,14900.0,25.5518,25.5518,25.5097,25.5097,14900.0
2007-03-15 10:20:00,42.48,42.49,42.4,42.44,18100.0,25.5097,25.5157,25.4617,25.4857,18100.0
2007-03-15 10:25:00,42.43,42.53,42.43,42.51,17800.0,25.4797,25.5397,25.4797,25.5277,17800.0
2007-03-15 10:30:00,42.51,42.54,42.48,42.5,26100.0,25.5277,25.5458,25.5097,25.5217,26100.0
2007-03-15 10:35:00,42.51,42.59,42.49,42.57,32600.0,25.5277,25.5758,25.5157,25.5638,32600.0
2007-03-15 10:40:00,42.58,42.6,42.52,42.55,23100.0,25.5698,25.5818,25.5337,25.5518,23100.0
2007-03-15 10:45:00,42.55,42.55,42.52,42.54,19400.0,25.5518,25.5518,25.5337,25.5458,19400.0
2007-03-15 10:50:00,42.55,42.55,42.49,42.5,17600.0,25.5518,25.5518,25.5157,25.5217,17600.0
2007-03-15 10:55:00,42.51,42.51,42.49,42.51,10000.0,25.5277,25.5277,25.5157,25.5277,10000.0
2007-03-15 11:00:00,42.51,42.52,42.47,42.49,17400.0,25.5277,25.5337,25.5037,25.5157,17400.0
2007-03-15 11:05:00,42.51,42.54,42.48,42.49,15200.0,25.5277,25.5458,25.5097,25.5157,15200.0
2007-03-15 11:10:00,42.5,42.53,42.47,42.48,10100.0,25.5217,25.5397,25.5037,25.5097,10100.0
2007-03-15 11:15:00,42.48,42.5,42.41,42.43,15100.0,25.5097,25.5217,25.4677,25.4797,15100.0
2007-03-15 11:20:00,42.45,42.48,42.44,42.46,11300.0,25.4917,25.5097,25.4857,25.4977,11300.0
2007-03-15 11:25:00,42.46,42.49,42.45,42.48,16100.0,25.4977,25.5157,25.4917,25.5097,16100.0
2007-03-15 11:30:00,42.49,42.52,42.46,42.5,13100.0,25.5157,25.5337,25.4977,25.5217,13100.0
2007-03-15 11:35:00,42.51,42.51,42.49,42.49,7300.0,25.5277,25.5277,25.5157,25.5157,7300.0
2007-03-15 11:40:00,42.47,42.49,42.42,42.44,15100.0,25.5037,25.5157,25.4737,25.4857,15100.0
2007-03-15 11:45:00,42.44,42.47,42.4,42.4,21200.0,25.4857,25.5037,25.4617,25.4617,21200.0
2007-03-15 11:50:00,42.4,42.43,42.37,42.39,22200.0,25.4617,25.4797,25.4437,25.4557,22200.0
2007-03-15 11:55:00,42.4,42.42,42.27,42.3,21400.0,25.4617,25.4737,25.3836,25.4016,21400.0
2007-03-15 12:00:00,42.28,42.38,42.24,42.36,22000.0,25.3896,25.4497,25.3656,25.4377,22000.0
2007-03-15 12:05:00,42.37,42.45,42.37,42.4,9300.0,25.4437,25.4917,25.4437,25.4617,9300.0
2007-03-15 12:10:00,42.4,42.4,42.36,42.37,5300.0,25.4617,25.4617,25.4377,25.4437,5300.0
2007-03-15 12:15:00,42.38,42.42,42.38,42.39,11600.0,25.4497,25.4737,25.4497,25.4557,11600.0
2007-03-15 12:20:00,42.4,42.43,42.4,42.43,9600.0,25.4617,25.4797,25.4617,25.4797,9600.0
2007-03-15 12:25:00,42.43,42.47,42.43,42.44,6200.0,25.4797,25.5037,25.4797,25.4857,6200.0
2007-03-15 12:30:00,42.45,42.51,42.45,42.49,11200.0,25.4917,25.5277,25.4917,25.5157,11200.0
2007-03-15 12:35:00,42.5,42.5,42.48,42.48,6700.0,25.5217,25.5217,25.5097,25.5097,6700.0
2007-03-15 12:40:00,42.48,42.53,42.48,42.53,9600.0,25.5097,25.5397,25.5097,25.5397,9600.0
2007-03-15 12:45:00,42.53,42.57,42.52,42.57,18500.0,25.5397,25.5638,25.5337,25.5638,18500.0
2007-03-15 12:50:00,42.56,42.56,42.49,42.52,12800.0,25.5578,25.5578,25.5157,25.5337,12800.0
2007-03-15 12:55:00,42.52,42.54,42.47,42.48,16100.0,25.5337,25.5458,25.5037,25.5097,16100.0
2007-03-15 13:00:00,42.47,42.5,42.43,42.49,23000.0,25.5037,25.5217,25.4797,25.5157,23000.0
2007-03-15 13:05:00,42.49,42.58,42.49,42.57,16100.0,25.5157,25.5698,25.5157,25.5638,16100.0
2007-03-15 13:10:00,42.57,42.57,42.52,42.52,359900.0,25.5638,25.5638,25.5337,25.5337,359900.0
2007-03-15 13:15:00,42.51,42.52,42.39,42.5,183000.0,25.5277,25.5337,25.4557,25.5217,183000.0
2007-03-15 13:20:00,42.5,42.52,42.46,42.46,13800.0,25.5217,25.5337,25.4977,25.4977,13800.0
2007-03-15 13:25:00,42.47,42.47,42.44,42.45,13700.0,25.5037,25.5037,25.4857,25.4917,13700.0
2007-03-15 13:30:00,42.45,42.45,42.39,42.42,19600.0,25.4917,25.4917,25.4557,25.4737,19600.0
2007-03-15 13:35:00,42.41,42.42,42.29,42.29,23300.0,25.4677,25.4737,25.3956,25.3956,23300.0
2007-03-15 13:40:00,42.29,42.3,42.23,42.28,32500.0,25.3956,25.4016,25.3596,25.3896,32500.0
2007-03-15 13:45:00,42.3,42.31,42.25,42.28,13600.0,25.4016,25.4076,25.3716,25.3896,13600.0
2007-03-15 13:50:00,42.27,42.4,42.26,42.36,19300.0,25.3836,25.4617,25.3776,25.4377,19300.0
2007-03-15 13:55:00,42.35,42.37,42.32,42.34,19200.0,25.4317,25.4437,25.4136,25.4257,19200.0
2007-03-15 14:00:00,42.34,42.37,42.31,42.35,18100.0,25.4257,25.4437,25.4076,25.4317,18100.0
2007-03-15 14:05:00,42.36,42.38,42.34,42.35,18100.0,25.4377,25.4497,25.4257,25.4317,18100.0
2007-03-15 14:10:00,42.37,42.37,42.29,42.34,33800.0,25.4437,25.4437,25.3956,25.4257,33800.0
2007-03-15 14:15:00,42.35,42.38,42.29,42.38,26000.0,25.4317,25.4497,25.3956,25.4497,26000.0
2007-03-15 14:20:00,42.37,42.55,42.31,42.32,28400.0,25.4437,25.5518,25.4076,25.4136,28400.0
2007-03-15 14:25:00,42.32,42.34,42.3,42.33,16700.0,25.4136,25.4257,25.4016,25.4196,16700.0
2007-03-15 14:30:00,42.31,42.36,42.3,42.36,16600.0,25.4076,25.4377,25.4016,25.4377,16600.0
2007-03-15 14:35:00,42.36,42.37,42.34,42.34,14300.0,25.4377,25.4437,25.4257,25.4257,14300.0
2007-03-15 14:40:00,42.34,42.43,42.34,42.42,23200.0,25.4257,25.4797,25.4257,25.4737,23200.0
2007-03-15 14:45:00,42.43,42.44,42.41,42.44,18900.0,25.4797,25.4857,25.4677,25.4857,18900.0
2007-03-15 14:50:00,42.43,42.44,42.42,42.42,30400.0,25.4797,25.4857,25.4737,25.4737,30400.0
2007-03-15 14:55:00,42.43,42.5,42.43,42.5,28300.0,25.4797,25.5217,25.4797,25.5217,28300.0
2007-03-15 15:00:00,42.51,42.51,42.43,42.43,32200.0,25.5277,25.5277,25.4797,25.4797,32200.0
2007-03-15 15:05:00,42.43,42.49,42.43,42.48,17200.0,25.4797,25.5157,25.4797,25.5097,17200.0
2007-03-15 15:10:00,42.49,42.49,42.42,42.45,25000.0,25.5157,25.5157,25.4737,25.4917,25000.0
2007-03-15 15:15:00,42.44,42.45,42.4,42.41,23400.0,25.4857,25.4917,25.4617,25.4677,23400.0
2007-03-15 15:20:00,42.4,42.45,42.39,42.42,20100.0,25.4617,25.4917,25.4557,25.4737,20100.0
2007-03-15 15:25:00,42.4,42.42,42.34,42.34,27900.0,25.4617,25.4737,25.4257,25.4257,27900.0
2007-03-15 15:30:00,42.35,42.45,42.35,42.45,26500.0,25.4317,25.4917,25.4317,25.4917,26500.0
2007-03-15 15:35:00,42.44,42.45,42.41,42.41,22200.0,25.4857,25.4917,25.4677,25.4677,22200.0
2007-03-15 15:40:00,42.41,42.45,42.41,42.41,17400.0,25.4677,25.4917,25.4677,25.4677,17400.0
2007-03-15 15:45:00,42.42,42.43,42.39,42.4,23100.0,25.4737,25.4797,25.4557,25.4617,23100.0
2007-03-15 15:50:00,42.4,42.42,42.39,42.4,32500.0,25.4617,25.4737,25.4557,25.4617,32500.0
2007-03-15 15:55:00,42.4,42.43,42.38,42.39,46000.0,25.4617,25.4797,25.4497,25.4557,46000.0
2007-03-16 09:30:00,42.5,42.5,41.75,42.33,1181500.0,25.5217,25.5217,25.0713,25.4196,1181500.0
2007-03-16 09:35:00,42.32,42.47,42.1,42.47,21200.0,25.4136,25.5037,25.2815,25.5037,21200.0
2007-03-16 09:40:00,42.5,42.53,42.41,42.53,26100.0,25.5217,25.5397,25.4677,25.5397,26100.0
2007-03-16 09:45:00,42.55,42.6,42.5,42.56,24200.0,25.5518,25.5818,25.5217,25.5578,24200.0
2007-03-16 09:50:00,42.55,42.72,42.55,42.59,40400.0,25.5518,25.6538,25.5518,25.5758,40400.0
2007-03-16 09:55:00,42.59,42.67,42.59,42.62,31200.0,25.5758,25.6238,25.5758,25.5938,31200.0
2007-03-16 10:00:00,42.65,42.66,42.55,42.63,44300.0,25.6118,25.6178,25.5518,25.5998,44300.0
2007-03-16 10:05:00,42.62,42.66,42.58,42.64,28100.0,25.5938,25.6178,25.5698,25.6058,28100.0
2007-03-16 10:10:00,42.63,42.66,42.6,42.62,30800.0,25.5998,25.6178,25.5818,25.5938,30800.0
2007-03-16 10:15:00,42.6,42.63,42.55,42.57,24500.0,25.5818,25.5998,25.5518,25.5638,24500.0
2007-03-16 10:20:00,42.57,42.57,42.53,42.56,27400.0,25.5638,25.5638,25.5397,25.5578,27400.0
2007-03-16 10:25:00,42.55,42.57,42.51,42.57,32900.0,25.5518,25.5638,25.5277,25.5638,32900.0
2007-03-16 10:30:00,42.57,42.6,42.56,42.59,26700.0,25.5638,25.5818,25.5578,25.5758,26700.0
2007-03-16 10:35:00,42.59,42.64,42.57,42.63,25900.0,25.5758,25.6058,25.5638,25.5998,25900.0
2007-03-16 10:40:00,42.62,42.62,42.53,42.54,16500.0,25.5938,25.5938,25.5397,25.5458,16500.0
2007-03-16 10:45:00,42.56,42.6,42.56,42.6,17300.0,25.5578,25.5818,25.5578,25.5818,17300.0
2007-03-16 10:50:00,42.6,42.6,42.55,42.57,45000.0,25.5818,25.5818,25.5518,25.5638,45000.0
2007-03-16 10:55:00,42.56,42.58,42.53,42.55,19900.0,25.5578,25.5698,25.5397,25.5518,19900.0
2007-03-16 11:00:00,42.55,42.56,42.46,42.47,27700.0,25.5518,25.5578,25.4977,25.5037,27700.0
2007-03-16 11:05:00,42.46,42.48,42.42,42.42,10200.0,25.4977,25.5097,25.4737,25.4737,10200.0
2007-03-16 11:10:00,42.43,42.43,42.28,42.37,32200.0,25.4797,25.4797,25.3896,25.4437,32200.0
2007-03-16 11:15:00,42.35,42.35,42.26,42.29,14600.0,25.4317,25.4317,25.3776,25.3956,14600.0
2007-03-16 11:20:00,42.3,42.38,42.29,42.34,29700.0,25.4016,25.4497,25.3956,25.4257,29700.0
2007-03-16 11:25:00,42.33,42.34,42.3,42.31,23000.0,25.4196,25.4257,25.4016,25.4076,23000.0
2007-03-16 11:30:00,42.32,42.33,42.3,42.3,40600.0,25.4136,25.4196,25.4016,25.4016,40600.0
2007-03-16 11:35:00,42.3,42.32,42.23,42.29,35100.0,25.4016,25.4136,25.3596,25.3956,35100.0
2007-03-16 11:40:00,42.29,42.33,42.29,42.33,14600.0,25.3956,25.4196,25.3956,25.4196,14600.0
2007-03-16 11:45:00,42.32,42.33,42.31,42.33,17400.0,25.4136,25.4196,25.4076,25.4196,17400.0
2007-03-16 11:50:00,42.33,42.34,42.3,42.3,12400.0,25.4196,25.4257,25.4016,25.4016,12400.0
2007-03-16 11:55:00,42.3,42.32,42.29,42.3,9000.0,25.4016,25.4136,25.3956,25.4016,9000.0
2007-03-16 12:00:00,42.29,42.32,42.29,42.32,9300.0,25.3956,25.4136,25.3956,25.4136,9300.0
2007-03-16 12:05:00,42.31,42.33,42.3,42.33,6600.0,25.4076,25.4196,25.4016,25.4196,6600.0
2007-03-16 12:10:00,42.32,42.34,42.29,42.32,32100.0,25.4136,25.4257,25.3956,25.4136,32100.0
2007-03-16 12:15:00,42.34,42.41,42.32,42.39,32500.0,25.4257,25.4677,25.4136,25.4557,32500.0
2007-03-16 12:20:00,42.39,42.39,42.29,42.31,16200.0,25.4557,25.4557,25.3956,25.4076,16200.0
2007-03-16 12:25:00,42.31,42.31,42.28,42.29,12200.0,25.4076,25.4076,25.3896,25.3956,12200.0
2007-03-16 12:30:00,42.29,42.3,42.28,42.28,5000.0,25.3956,25.4016,25.3896,25.3896,5000.0
2007-03-16 12:35:00,42.3,42.3,42.28,42.29,7900.0,25.4016,25.4016,25.3896,25.3956,7900.0
2007-03-16 12:40:00,42.28,42.3,42.28,42.29,20100.0,25.3896,25.4016,25.3896,25.3956,20100.0
2007-03-16 12:45:00,42.29,42.29,42.25,42.26,8000.0,25.3956,25.3956,25.3716,25.3776,8000.0
2007-03-16 12:50:00,42.26,42.26,42.19,42.22,18000.0,25.3776,25.3776,25.3356,25.3536,18000.0
2007-03-16 12:55:00,42.22,42.22,42.18,42.2,12300.0,25.3536,25.3536,25.3296,25.3416,12300.0
2007-03-16 13:00:00,42.2,42.24,42.17,42.18,14600.0,25.3416,25.3656,25.3236,25.3296,14600.0
2007-03-16 13:05:00,42.17,42.19,42.17,42.18,6600.0,25.3236,25.3356,25.3236,25.3296,6600.0
2007-03-16 13:10:00,42.17,42.25,42.17,42.25,6300.0,25.3236,25.3716,25.3236,25.3716,6300.0
2007-03-16 13:15:00,42.24,42.28,42.24,42.28,9600.0,25.3656,25.3896,25.3656,25.3896,9600.0
2007-03-16 13:20:00,42.28,42.3,42.28,42.29,10600.0,25.3896,25.4016,25.3896,25.3956,10600.0
2007-03-16 13:25:00,42.29,42.36,42.29,42.36,33600.0,25.3956,25.4377,25.3956,25.4377,33600.0
2007-03-16 13:30:00,42.36,42.38,42.35,42.37,6100.0,25.4377,25.4497,25.4317,25.4437,6100.0
2007-03-16 13:35:00,42.38,42.39,42.35,42.35,14700.0,25.4497,25.4557,25.4317,25.4317,14700.0
2007-03-16 13:40:00,42.35,42.38,42.32,42.38,23300.0,25.4317,25.4497,25.4136,25.4497,23300.0
2007-03-16 13:45:00,42.37,42.37,42.27,42.29,16300.0,25.4437,25.4437,25.3836,25.3956,16300.0
2007-03-16 13:50:00,42.3,42.35,42.29,42.33,11800.0,25.4016,25.4317,25.3956,25.4196,11800.0
2007-03-16 13:55:00,42.32,42.34,42.31,42.32,5200.0,25.4136,25.4257,25.4076,25.4136,5200.0
2007-03-16 14:00:00,42.32,42.33,42.3,42.31,10200.0,25.4136,25.4196,25.4016,25.4076,10200.0
2007-03-16 14:05:00,42.31,42.32,42.23,42.25,21500.0,25.4076,25.4136,25.3596,25.3716,21500.0
2007-03-16 14:10:00,42.26,42.26,42.18,42.21,17200.0,25.3776,25.3776,25.3296,25.3476,17200.0
2007-03-16 14:15:00,42.22,42.25,42.2,42.22,14000.0,25.3536,25.3716,25.3416,25.3536,14000.0
2007-03-16 14:20:00,42.22,42.23,42.12,42.14,23800.0,25.3536,25.3596,25.2935,25.3055,23800.0
2007-03-16 14:25:00,42.15,42.2,42.15,42.18,10300.0,25.3116,25.3416,25.3116,25.3296,10300.0
2007-03-16 14:30:00,42.17,42.2,42.11,42.12,39400.0,25.3236,25.3416,25.2875,25.2935,39400.0
2007-03-16 14:35:00,42.12,42.23,42.12,42.21,34700.0,25.2935,25.3596,25.2935,25.3476,34700.0
2007-03-16 14:40:00,42.22,42.22,42.13,42.17,27100.0,25.3536,25.3536,25.2995,25.3236,27100.0
2007-03-16 14:45:00,42.16,42.25,42.12,42.25,39500.0,25.3176,25.3716,25.2935,25.3716,39500.0
2007-03-16 14:50:00,42.25,42.26,42.19,42.2,13700.0,25.3716,25.3776,25.3356,25.3416,13700.0
2007-03-16 14:55:00,42.2,42.24,42.2,42.23,24400.0,25.3416,25.3656,25.3416,25.3596,24400.0
2007-03-16 15:00:00,42.24,42.26,42.19,42.22,25400.0,25.3656,25.3776,25.3356,25.3536,25400.0
2007-03-16 15:05:00,42.21,42.25,42.2,42.23,24000.0,25.3476,25.3716,25.3416,25.3596,24000.0
2007-03-16 15:10:00,42.22,42.25,42.22,42.24,19400.0,25.3536,25.3716,25.3536,25.3656,19400.0
2007-03-16 15:15:00,42.23,42.25,42.18,42.2,41500.0,25.3596,25.3716,25.3296,25.3416,41500.0
2007-03-16 15:20:00,42.2,42.23,42.18,42.23,35400.0,25.3416,25.3596,25.3296,25.3596,35400.0
2007-03-16 15:25:00,42.24,42.25,42.22,42.25,23400.0,25.3656,25.3716,25.3536,25.3716,23400.0
2007-03-16 15:30:00,42.25,42.28,42.19,42.19,33000.0,25.3716,25.3896,25.3356,25.3356,33000.0
2007-03-16 15:35:00,42.19,42.24,42.19,42.24,38800.0,25.3356,25.3656,25.3356,25.3656,38800.0
2007-03-16 15:40:00,42.24,42.24,42.18,42.19,59600.0,25.3656,25.3656,25.3296,25.3356,59600.0
2007-03-16 15:45:00,42.2,42.2,42.19,42.19,30300.0,25.3416,25.3416,25.3356,25.3356,30300.0
2007-03-16 15:50:00,42.2,42.3,42.18,42.2,110300.0,25.3416,25.4016,25.3296,25.3416,110300.0
2007-03-16 15:55:00,42.2,42.45,42.18,42.2,88700.0,25.3416,25.4917,25.3296,25.3416,88700.0
2007-03-19 09:30:00,42.59,42.73,42.56,42.69,26300.0,25.5758,25.6599,25.5578,25.6358,26300.0
2007-03-19 09:35:00,42.65,42.79,42.64,42.71,23900.0,25.6118,25.6959,25.6058,25.6478,23900.0
2007-03-19 09:40:00,42.72,42.83,42.66,42.82,40800.0,25.6538,25.7199,25.6178,25.7139,40800.0
2007-03-19 09:45:00,42.83,42.98,42.8,42.97,29400.0,25.7199,25.81,25.7019,25.804,29400.0
2007-03-19 09:50:00,42.95,42.97,42.69,42.75,25900.0,25.792,25.804,25.6358,25.6719,25900.0
2007-03-19 09:55:00,42.75,42.78,42.69,42.76,18900.0,25.6719,25.6899,25.6358,25.6779,18900.0
2007-03-19 10:00:00,42.77,42.85,42.71,42.72,21900.0,25.6839,25.7319,25.6478,25.6538,21900.0
2007-03-19 10:05:00,42.72,42.73,42.66,42.7,7500.0,25.6538,25.6599,25.6178,25.6418,7500.0
2007-03-19 10:10:00,42.7,42.71,42.65,42.69,10000.0,25.6418,25.6478,25.6118,25.6358,10000.0
2007-03-19 10:15:00,42.7,42.72,42.6,42.64,17400.0,25.6418,25.6538,25.5818,25.6058,17400.0
2007-03-19 10:20:00,42.64,42.7,42.64,42.67,15000.0,25.6058,25.6418,25.6058,25.6238,15000.0
2007-03-19 10:25:00,42.68,42.72,42.67,42.7,10800.0,25.6298,25.6538,25.6238,25.6418,10800.0
2007-03-19 10:30:00,42.72,42.72,42.69,42.69,5600.0,25.6538,25.6538,25.6358,25.6358,5600.0
2007-03-19 10:35:00,42.7,42.74,42.67,42.74,10400.0,25.6418,25.6659,25.6238,25.6659,10400.0
2007-03-19 10:40:00,42.74,42.74,42.69,42.69,6900.0,25.6659,25.6659,25.6358,25.6358,6900.0
2007-03-19 10:45:00,42.68,42.69,42.64,42.68,6700.0,25.6298,25.6358,25.6058,25.6298,6700.0
2007-03-19 10:50:00,42.67,42.85,42.67,42.85,26300.0,25.6238,25.7319,25.6238,25.7319,26300.0
2007-03-19 10:55:00,42.85,42.85,42.82,42.82,9400.0,25.7319,25.7319,25.7139,25.7139,9400.0
2007-03-19 11:00:00,42.82,42.89,42.81,42.85,24800.0,25.7139,25.7559,25.7079,25.7319,24800.0
2007-03-19 11:05:00,42.86,42.92,42.86,42.91,16500.0,25.7379,25.7739,25.7379,25.7679,16500.0
2007-03-19 11:10:00,42.9,42.91,42.82,42.83,30700.0,25.7619,25.7679,25.7139,25.7199,30700.0
2007-03-19 11:15:00,42.84,42.84,42.74,42.74,25300.0,25.7259,25.7259,25.6659,25.6659,25300.0
2007-03-19 11:20:00,42.74,42.75,42.73,42.75,7800.0,25.6659,25.6719,25.6599,25.6719,7800.0
2007-03-19 11:25:00,42.76,42.87,42.76,42.86,30300.0,25.6779,25.7439,25.6779,25.7379,30300.0
2007-03-19 11:30:00,42.84,42.87,42.83,42.84,16400.0,25.7259,25.7439,25.7199,25.7259,16400.0
2007-03-19 11:35:00,42.84,42.9,42.84,42.9,48100.0,25.7259,25.7619,25.7259,25.7619,48100.0
2007-03-19 11:40:00,42.9,42.91,42.89,42.9,7900.0,25.7619,25.7679,25.7559,25.7619,7900.0
2007-03-19 11:45:00,42.91,42.91,42.88,42.9,7700.0,25.7679,25.7679,25.7499,25.7619,7700.0
2007-03-19 11:50:00,42.9,42.94,42.89,42.91,12600.0,25.7619,25.786,25.7559,25.7679,12600.0
2007-03-19 11:55:00,42.92,42.93,42.88,42.88,10800.0,25.7739,25.78,25.7499,25.7499,10800.0
2007-03-19 12:00:00,42.89,42.92,42.88,42.88,22300.0,25.7559,25.7739,25.7499,25.7499,22300.0
2007-03-19 12:05:00,42.88,42.89,42.86,42.89,8500.0,25.7499,25.7559,25.7379,25.7559,8500.0
2007-03-19 12:10:00,42.89,42.95,42.88,42.95,7600.0,25.7559,25.792,25.7499,25.792,7600.0
2007-03-19 12:15:00,42.95,42.97,42.91,42.93,15800.0,25.792,25.804,25.7679,25.78,15800.0
2007-03-19 12:20:00,42.93,42.94,42.9,42.9,9700.0,25.78,25.786,25.7619,25.7619,9700.0
2007-03-19 12:25:00,42.91,42.92,42.9,42.92,8700.0,25.7679,25.7739,25.7619,25.7739,8700.0
2007-03-19 12:30:00,42.91,42.93,42.88,42.9,24700.0,25.7679,25.78,25.7499,25.7619,24700.0
2007-03-19 12:35:00,42.88,42.89,42.87,42.87,9000.0,25.7499,25.7559,25.7439,25.7439,9000.0
2007-03-19 12:40:00,42.87,42.89,42.87,42.88,6900.0,25.7439,25.7559,25.7439,25.7499,6900.0
2007-03-19 12:45:00,42.89,42.89,42.87,42.88,5900.0,25.7559,25.7559,25.7439,25.7499,5900.0
2007-03-19 12:50:00,42.89,42.89,42.87,42.88,10300.0,25.7559,25.7559,25.7439,25.7499,10300.0
2007-03-19 12:55:00,42.88,42.89,42.87,42.88,18500.0,25.7499,25.7559,25.7439,25.7499,18500.0
2007-03-19 13:00:00,42.87,42.89,42.85,42.87,17200.0,25.7439,25.7559,25.7319,25.7439,17200.0
2007-03-19 13:05:00,42.87,42.89,42.86,42.88,7500.0,25.7439,25.7559,25.7379,25.7499,7500.0
2007-03-19 13:10:00,42.88,42.88,42.84,42.85,8300.0,25.7499,25.7499,25.7259,25.7319,8300.0
2007-03-19 13:15:00,42.84,42.86,42.84,42.85,21400.0,25.7259,25.7379,25.7259,25.7319,21400.0
2007-03-19 13:20:00,42.85,42.88,42.85,42.87,11000.0,25.7319,25.7499,25.7319,25.7439,11000.0
2007-03-19 13:25:00,42.88,42.89,42.87,42.87,6100.0,25.7499,25.7559,25.7439,25.7439,6100.0
2007-03-19 13:30:00,42.88,42.9,42.87,42.87,10700.0,25.7499,25.7619,25.7439,25.7439,10700.0
2007-03-19 13:35:00,42.87,42.9,42.87,42.9,6200.0,25.7439,25.7619,25.7439,25.7619,6200.0
2007-03-19 13:40:00,42.9,42.93,42.9,42.91,13200.0,25.7619,25.78,25.7619,25.7679,13200.0
2007-03-19 13:45:00,42.92,42.92,42.91,42.91,4400.0,25.7739,25.7739,25.7679,25.7679,4400.0
2007-03-19 13:50:00,42.92,42.93,42.92,42.93,7700.0,25.7739,25.78,25.7739,25.78,7700.0
2007-03-19 13:55:00,42.93,42.95,42.92,42.92,14600.0,25.78,25.792,25.7739,25.7739,14600.0
2007-03-19 14:00:00,42.92,42.95,42.92,42.94,12000.0,25.7739,25.792,25.7739,25.786,12000.0
2007-03-19 14:05:00,42.94,42.94,42.92,42.92,10400.0,25.786,25.786,25.7739,25.7739,10400.0
2007-03-19 14:10:00,42.92,42.94,42.91,42.93,10000.0,25.7739,25.786,25.7679,25.78,10000.0
2007-03-19 14:15:00,42.92,42.94,42.91,42.92,15200.0,25.7739,25.786,25.7679,25.7739,15200.0
2007-03-19 14:20:00,42.92,42.93,42.9,42.9,19100.0,25.7739,25.78,25.7619,25.7619,19100.0
2007-03-19 14:25:00,42.89,42.89,42.83,42.83,16000.0,25.7559,25.7559,25.7199,25.7199,16000.0
2007-03-19 14:30:00,42.83,42.85,42.81,42.83,12000.0,25.7199,25.7319,25.7079,25.7199,12000.0
2007-03-19 14:35:00,42.83,42.95,42.83,42.94,24400.0,25.7199,25.792,25.7199,25.786,24400.0
2007-03-19 14:40:00,42.94,42.95,42.9,42.93,28800.0,25.786,25.792,25.7619,25.78,28800.0
2007-03-19 14:45:00,42.92,42.94,42.91,42.92,17100.0,25.7739,25.786,25.7679,25.7739,17100.0
2007-03-19 14:50:00,42.91,42.97,42.91,42.93,20300.0,25.7679,25.804,25.7679,25.78,20300.0
2007-03-19 14:55:00,42.94,42.94,42.89,42.92,12400.0,25.786,25.786,25.7559,25.7739,12400.0
2007-03-19 15:00:00,42.92,42.92,42.88,42.91,24600.0,25.7739,25.7739,25.7499,25.7679,24600.0
2007-03-19 15:05:00,42.91,42.91,42.86,42.87,26200.0,25.7679,25.7679,25.7379,25.7439,26200.0
2007-03-19 15:10:00,42.87,42.89,42.86,42.88,18500.0,25.7439,25.7559,25.7379,25.7499,18500.0
2007-03-19 15:15:00,42.88,42.91,42.88,42.91,15200.0,25.7499,25.7679,25.7499,25.7679,15200.0
2007-03-19 15:20:00,42.9,42.9,42.86,42.86,14500.0,25.7619,25.7619,25.7379,25.7379,14500.0
2007-03-19 15:25:00,42.86,42.87,42.84,42.85,29300.0,25.7379,25.7439,25.7259,25.7319,29300.0
2007-03-19 15:30:00,42.85,42.86,42.84,42.84,22700.0,25.7319,25.7379,25.7259,25.7259,22700.0
2007-03-19 15:35:00,42.84,42.85,42.82,42.82,32800.0,25.7259,25.7319,25.7139,25.7139,32800.0
2007-03-19 15:40:00,42.82,42.88,42.82,42.87,37600.0,25.7139,25.7499,25.7139,25.7439,37600.0
2007-03-19 15:45:00,42.87,42.91,42.86,42.89,42700.0,25.7439,25.7679,25.7379,25.7559,42700.0
2007-03-19 15:50:00,42.88,42.89,42.83,42.89,51400.0,25.7499,25.7559,25.7199,25.7559,51400.0
2007-03-19 15:55:00,42.88,42.91,42.87,42.91,56000.0,25.7499,25.7679,25.7439,25.7679,56000.0
2007-03-20 09:30:00,42.84,42.9,42.69,42.85,52400.0,25.7259,25.7619,25.6358,25.7319,52400.0
2007-03-20 09:35:00,42.85,42.98,42.8,42.91,40000.0,25.7319,25.81,25.7019,25.7679,40000.0
2007-03-20 09:40:00,42.91,42.93,42.88,42.93,22200.0,25.7679,25.78,25.7499,25.78,22200.0
2007-03-20 09:45:00,42.93,43.03,42.93,43.0,19900.0,25.78,25.84,25.78,25.822,19900.0
2007-03-20 09:50:00,43.01,43.05,42.99,43.0,31200.0,25.828,25.852,25.816,25.822,31200.0
2007-03-20 09:55:00,43.01,43.01,42.96,42.96,20600.0,25.828,25.828,25.798,25.798,20600.0
2007-03-20 10:00:00,42.96,42.99,42.86,42.9,26000.0,25.798,25.816,25.7379,25.7619,26000.0
2007-03-20 10:05:00,42.9,43.0,42.9,43.0,18600.0,25.7619,25.822,25.7619,25.822,18600.0
2007-03-20 10:10:00,42.99,43.02,42.95,42.98,16700.0,25.816,25.834,25.792,25.81,16700.0
2007-03-20 10:15:00,42.98,42.98,42.94,42.95,25600.0,25.81,25.81,25.786,25.792,25600.0
2007-03-20 10:20:00,42.94,42.96,42.89,42.89,12500.0,25.786,25.798,25.7559,25.7559,12500.0
2007-03-20 10:25:00,42.89,42.89,42.83,42.86,17100.0,25.7559,25.7559,25.7199,25.7379,17100.0
2007-03-20 10:30:00,42.86,42.89,42.86,42.89,18800.0,25.7379,25.7559,25.7379,25.7559,18800.0
2007-03-20 10:35:00,42.89,42.97,42.88,42.96,26600.0,25.7559,25.804,25.7499,25.798,26600.0
2007-03-20 10:40:00,42.96,42.98,42.94,42.96,24700.0,25.798,25.81,25.786,25.798,24700.0
2007-03-20 10:45:00,42.95,42.95,42.83,42.86,26500.0,25.792,25.792,25.7199,25.7379,26500.0
2007-03-20 10:50:00,42.87,42.95,42.86,42.91,38700.0,25.7439,25.792,25.7379,25.7679,38700.0
2007-03-20 10:55:00,42.9,42.91,42.88,42.9,14900.0,25.7619,25.7679,25.7499,25.7619,14900.0
2007-03-20 11:00:00,42.91,42.91,42.87,42.88,13200.0,25.7679,25.7679,25.7439,25.7499,13200.0
2007-03-20 11:05:00,42.88,42.9,42.88,42.89,8900.0,25.7499,25.7619,25.7499,25.7559,8900.0
2007-03-20 11:10:00,42.89,42.89,42.87,42.88,13000.0,25.7559,25.7559,25.7439,25.7499,13000.0
2007-03-20 11:15:00,42.88,42.89,42.86,42.89,11700.0,25.7499,25.7559,25.7379,25.7559,11700.0
2007-03-20 11:20:00,42.88,42.88,42.83,42.85,24600.0,25.7499,25.7499,25.7199,25.7319,24600.0
2007-03-20 11:25:00,42.86,42.86,42.84,42.86,6700.0,25.7379,25.7379,25.7259,25.7379,6700.0
2007-03-20 11:30:00,42.87,42.87,42.83,42.83,19500.0,25.7439,25.7439,25.7199,25.7199,19500.0
2007-03-20 11:35:00,42.82,42.84,42.81,42.81,12800.0,25.7139,25.7259,25.7079,25.7079,12800.0
2007-03-20 11:40:00,42.82,42.85,42.81,42.81,10800.0,25.7139,25.7319,25.7079,25.7079,10800.0
2007-03-20 11:45:00,42.85,42.87,42.81,42.85,18600.0,25.7319,25.7439,25.7079,25.7319,18600.0
2007-03-20 11:50:00,42.85,42.85,42.84,42.85,9100.0,25.7319,25.7319,25.7259,25.7319,9100.0
2007-03-20 11:55:00,42.85,42.9,42.85,42.9,19400.0,25.7319,25.7619,25.7319,25.7619,19400.0
2007-03-20 12:00:00,42.89,42.9,42.87,42.89,14600.0,25.7559,25.7619,25.7439,25.7559,14600.0
2007-03-20 12:05:00,42.89,42.9,42.87,42.88,16700.0,25.7559,25.7619,25.7439,25.7499,16700.0
2007-03-20 12:10:00,42.87,42.89,42.86,42.88,7300.0,25.7439,25.7559,25.7379,25.7499,7300.0
2007-03-20 12:15:00,42.89,42.89,42.86,42.88,9600.0,25.7559,25.7559,25.7379,25.7499,9600.0
2007-03-20 12:20:00,42.88,42.89,42.85,42.87,21500.0,25.7499,25.7559,25.7319,25.7439,21500.0
2007-03-20 12:25:00,42.88,42.91,42.85,42.9,27100.0,25.7499,25.7679,25.7319,25.7619,27100.0
2007-03-20 12:30:00,42.91,42.95,42.91,42.94,25900.0,25.7679,25.792,25.7679,25.786,25900.0
2007-03-20 12:35:00,42.93,42.95,42.91,42.91,14300.0,25.78,25.792,25.7679,25.7679,14300.0
2007-03-20 12:40:00,42.92,42.92,42.86,42.86,20100.0,25.7739,25.7739,25.7379,25.7379,20100.0
2007-03-20 12:45:00,42.86,42.87,42.85,42.87,14500.0,25.7379,25.7439,25.7319,25.7439,14500.0
2007-03-20 12:50:00,42.87,42.91,42.87,42.87,17000.0,25.7439,25.7679,25.7439,25.7439,17000.0
2007-03-20 12:55:00,42.87,42.89,42.86,42.87,4900.0,25.7439,25.7559,25.7379,25.7439,4900.0
2007-03-20 13:00:00,42.86,42.89,42.86,42.87,13200.0,25.7379,25.7559,25.7379,25.7439,13200.0
2007-03-20 13:05:00,42.87,42.94,42.87,42.94,20200.0,25.7439,25.786,25.7439,25.786,20200.0
2007-03-20 13:10:00,42.94,42.94,42.9,42.9,12400.0,25.786,25.786,25.7619,25.7619,12400.0
2007-03-20 13:15:00,42.9,42.92,42.9,42.91,15100.0,25.7619,25.7739,25.7619,25.7679,15100.0
2007-03-20 13:20:00,42.91,42.93,42.91,42.92,9000.0,25.7679,25.78,25.7679,25.7739,9000.0
2007-03-20 13:25:00,42.93,42.93,42.88,42.89,7900.0,25.78,25.78,25.7499,25.7559,7900.0
2007-03-20 13:30:00,42.89,42.89,42.85,42.85,13900.0,25.7559,25.7559,25.7319,25.7319,13900.0
2007-03-20 13:35:00,42.86,42.87,42.84,42.87,13000.0,25.7379,25.7439,25.7259,25.7439,13000.0
2007-03-20 13:40:00,42.87,42.91,42.86,42.9,14300.0,25.7439,25.7679,25.7379,25.7619,14300.0
2007-03-20 13:45:00,42.9,42.92,42.89,42.89,13800.0,25.7619,25.7739,25.7559,25.7559,13800.0
2007-03-20 13:50:00,42.88,42.89,42.86,42.87,14400.0,25.7499,25.7559,25.7379,25.7439,14400.0
2007-03-20 13:55:00,42.87,42.88,42.84,42.87,13600.0,25.7439,25.7499,25.7259,25.7439,13600.0
2007-03-20 14:00:00,42.87,42.89,42.85,42.86,9400.0,25.7439,25.7559,25.7319,25.7379,9400.0
2007-03-20 14:05:00,42.86,42.89,42.85,42.88,16400.0,25.7379,25.7559,25.7319,25.7499,16400.0
2007-03-20 14:10:00,42.88,42.9,42.86,42.88,19800.0,25.7499,25.7619,25.7379,25.7499,19800.0
2007-03-20 14:15:00,42.87,42.89,42.86,42.89,15400.0,25.7439,25.7559,25.7379,25.7559,15400.0
2007-03-20 14:20:00,42.89,42.89,42.85,42.88,16400.0,25.7559,25.7559,25.7319,25.7499,16400.0
2007-03-20 14:25:00,42.89,42.91,42.87,42.87,25200.0,25.7559,25.7679,25.7439,25.7439,25200.0
2007-03-20 14:30:00,42.87,42.89,42.84,42.84,18800.0,25.7439,25.7559,25.7259,25.7259,18800.0
2007-03-20 14:35:00,42.84,42.95,42.84,42.88,120700.0,25.7259,25.792,25.7259,25.7499,120700.0
2007-03-20 14:40:00,42.88,42.91,42.86,42.91,21000.0,25.7499,25.7679,25.7379,25.7679,21000.0
2007-03-20 14:45:00,42.91,42.92,42.87,42.87,16000.0,25.7679,25.7739,25.7439,25.7439,16000.0
2007-03-20 14:50:00,42.88,42.91,42.87,42.91,14900.0,25.7499,25.7679,25.7439,25.7679,14900.0
2007-03-20 14:55:00,42.91,42.93,42.91,42.92,27600.0,25.7679,25.78,25.7679,25.7739,27600.0
2007-03-20 15:00:00,42.93,43.0,42.92,42.99,29300.0,25.78,25.822,25.7739,25.816,29300.0
2007-03-20 15:05:00,42.99,43.0,42.97,42.98,9600.0,25.816,25.822,25.804,25.81,9600.0
2007-03-20 15:10:00,42.98,43.0,42.96,42.96,12900.0,25.81,25.822,25.798,25.798,12900.0
2007-03-20 15:15:00,42.97,42.98,42.93,42.97,31100.0,25.804,25.81,25.78,25.804,31100.0
2007-03-20 15:20:00,42.97,43.02,42.97,43.02,26300.0,25.804,25.834,25.804,25.834,26300.0
2007-03-20 15:25:00,43.02,43.02,42.97,42.98,31100.0,25.834,25.834,25.804,25.81,31100.0
2007-03-20 15:30:00,42.98,43.04,42.98,43.02,30000.0,25.81,25.846,25.81,25.834,30000.0
2007-03-20 15:35:00,43.01,43.04,43.0,43.01,38200.0,25.828,25.846,25.822,25.828,38200.0
2007-03-20 15:40:00,43.01,43.04,43.0,43.02,44600.0,25.828,25.846,25.822,25.834,44600.0
2007-03-20 15:45:00,43.02,43.06,43.0,43.05,24600.0,25.834,25.858,25.822,25.852,24600.0
2007-03-20 15:50:00,43.04,43.05,42.99,43.01,58200.0,25.846,25.852,25.816,25.828,58200.0
2007-03-20 15:55:00,43.01,43.06,43.01,43.06,78400.0,25.828,25.858,25.828,25.858,78400.0
2007-03-21 09:30:00,43.51,43.75,43.44,43.48,115600.0,26.1282,26.2724,26.0862,26.1102,115600.0
2007-03-21 09:35:00,43.49,43.54,43.31,43.33,39700.0,26.1162,26.1463,26.0081,26.0202,39700.0
2007-03-21 09:40:00,43.34,43.64,43.34,43.44,51100.0,26.0262,26.2063,26.0262,26.0862,51100.0
2007-03-21 09:45:00,43.47,43.63,43.47,43.58,52500.0,26.1042,26.2003,26.1042,26.1703,52500.0
2007-03-21 09:50:00,43.58,43.61,43.52,43.57,41100.0,26.1703,26.1883,26.1343,26.1643,41100.0
2007-03-21 09:55:00,43.55,43.57,43.48,43.49,45500.0,26.1523,26.1643,26.1102,26.1162,45500.0
2007-03-21 10:00:00,43.51,43.51,43.47,43.5,27300.0,26.1282,26.1282,26.1042,26.1222,27300.0
2007-03-21 10:05:00,43.5,43.5,43.43,43.46,26600.0,26.1222,26.1222,26.0802,26.0982,26600.0
2007-03-21 10:10:00,43.46,43.51,43.46,43.51,36400.0,26.0982,26.1282,26.0982,26.1282,36400.0
2007-03-21 10:15:00,43.51,43.53,43.47,43.49,45400.0,26.1282,26.1403,26.1042,26.1162,45400.0
2007-03-21 10:20:00,43.49,43.5,43.48,43.49,21200.0,26.1162,26.1222,26.1102,26.1162,21200.0
2007-03-21 10:25:00,43.5,43.5,43.46,43.47,28300.0,26.1222,26.1222,26.0982,26.1042,28300.0
2007-03-21 10:30:00,43.48,43.48,43.4,43.4,34000.0,26.1102,26.1102,26.0622,26.0622,34000.0
2007-03-21 10:35:00,43.42,43.47,43.4,43.45,27200.0,26.0742,26.1042,26.0622,26.0922,27200.0
2007-03-21 10:40:00,43.46,43.48,43.45,43.48,17200.0,26.0982,26.1102,26.0922,26.1102,17200.0
2007-03-21 10:45:00,43.47,43.51,43.47,43.5,21500.0,26.1042,26.1282,26.1042,26.1222,21500.0
2007-03-21 10:50:00,43.51,43.57,43.5,43.56,22000.0,26.1282,26.1643,26.1222,26.1583,22000.0
2007-03-21 10:55:00,43.56,43.57,43.54,43.56,20400.0,26.1583,26.1643,26.1463,26.1583,20400.0
2007-03-21 11:00:00,43.57,43.58,43.54,43.56,15900.0,26.1643,26.1703,26.1463,26.1583,15900.0
2007-03-21 11:05:00,43.56,43.56,43.47,43.48,19900.0,26.1583,26.1583,26.1042,26.1102,19900.0
2007-03-21 11:10:00,43.48,43.52,43.48,43.52,22800.0,26.1102,26.1343,26.1102,26.1343,22800.0
2007-03-21 11:15:00,43.52,43.54,43.51,43.52,18200.0,26.1343,26.1463,26.1282,26.1343,18200.0
2007-03-21 11:20:00,43.52,43.54,43.51,43.53,13900.0,26.1343,26.1463,26.1282,26.1403,13900.0
2007-03-21 11:25:00,43.53,43.55,43.52,43.54,19000.0,26.1403,26.1523,26.1343,26.1463,19000.0
2007-03-21 11:30:00,43.53,43.54,43.49,43.49,42400.0,26.1403,26.1463,26.1162,26.1162,42400.0
2007-03-21 11:35:00,43.49,43.51,43.49,43.5,23400.0,26.1162,26.1282,26.1162,26.1222,23400.0
2007-03-21 11:40:00,43.49,43.5,43.49,43.5,10600.0,26.1162,26.1222,26.1162,26.1222,10600.0
2007-03-21 11:45:00,43.49,43.5,43.43,43.43,14500.0,26.1162,26.1222,26.0802,26.0802,14500.0
2007-03-21 11:50:00,43.43,43.44,43.4,43.4,19400.0,26.0802,26.0862,26.0622,26.0622,19400.0
2007-03-21 11:55:00,43.4,43.4,43.36,43.37,12600.0,26.0622,26.0622,26.0382,26.0442,12600.0
2007-03-21 12:00:00,43.36,43.38,43.36,43.38,12100.0,26.0382,26.0502,26.0382,26.0502,12100.0
2007-03-21 12:05:00,43.38,43.4,43.37,43.39,14600.0,26.0502,26.0622,26.0442,26.0562,14600.0
2007-03-21 12:10:00,43.39,43.41,43.39,43.4,16000.0,26.0562,26.0682,26.0562,26.0622,16000.0
2007-03-21 12:15:00,43.4,43.42,43.4,43.4,14000.0,26.0622,26.0742,26.0622,26.0622,14000.0
2007-03-21 12:20:00,43.41,43.41,43.4,43.41,22100.0,26.0682,26.0682,26.0622,26.0682,22100.0
2007-03-21 12:25:00,43.41,43.42,43.4,43.42,39000.0,26.0682,26.0742,26.0622,26.0742,39000.0
2007-03-21 12:30:00,43.42,43.44,43.41,43.44,28500.0,26.0742,26.0862,26.0682,26.0862,28500.0
2007-03-21 12:35:00,43.43,43.45,43.43,43.45,8600.0,26.0802,26.0922,26.0802,26.0922,8600.0
2007-03-21 12:40:00,43.44,43.47,43.42,43.47,13400.0,26.0862,26.1042,26.0742,26.1042,13400.0
2007-03-21 12:45:00,43.47,43.49,43.46,43.48,16700.0,26.1042,26.1162,26.0982,26.1102,16700.0
2007-03-21 12:50:00,43.48,43.48,43.45,43.46,13600.0,26.1102,26.1102,26.0922,26.0982,13600.0
2007-03-21 12:55:00,43.46,43.47,43.45,43.46,9800.0,26.0982,26.1042,26.0922,26.0982,9800.0
2007-03-21 13:00:00,43.46,43.48,43.45,43.48,18000.0,26.0982,26.1102,26.0922,26.1102,18000.0
2007-03-21 13:05:00,43.48,43.57,43.48,43.57,33600.0,26.1102,26.1643,26.1102,26.1643,33600.0
2007-03-21 13:10:00,43.57,43.6,43.56,43.58,45800.0,26.1643,26.1823,26.1583,26.1703,45800.0
2007-03-21 13:15:00,43.58,43.59,43.56,43.57,15400.0,26.1703,26.1763,26.1583,26.1643,15400.0
2007-03-21 13:20:00,43.57,43.58,43.55,43.56,15500.0,26.1643,26.1703,26.1523,26.1583,15500.0
2007-03-21 13:25:00,43.56,43.58,43.54,43.58,21800.0,26.1583,26.1703,26.1463,26.1703,21800.0
2007-03-21 13:30:00,43.57,43.58,43.56,43.57,7700.0,26.1643,26.1703,26.1583,26.1643,7700.0
2007-03-21 13:35:00,43.57,43.57,43.53,43.54,14600.0,26.1643,26.1643,26.1403,26.1463,14600.0
2007-03-21 13:40:00,43.53,43.58,43.53,43.58,20700.0,26.1403,26.1703,26.1403,26.1703,20700.0
2007-03-21 13:45:00,43.58,43.61,43.55,43.6,15100.0,26.1703,26.1883,26.1523,26.1823,15100.0
2007-03-21 13:50:00,43.6,43.61,43.59,43.6,18000.0,26.1823,26.1883,26.1763,26.1823,18000.0
2007-03-21 13:55:00,43.6,43.62,43.59,43.6,8700.0,26.1823,26.1943,26.1763,26.1823,8700.0
2007-03-21 14:00:00,43.61,43.61,43.59,43.59,11000.0,26.1883,26.1883,26.1763,26.1763,11000.0
2007-03-21 14:05:00,43.6,43.6,43.55,43.58,18300.0,26.1823,26.1823,26.1523,26.1703,18300.0
2007-03-21 14:10:00,43.58,43.59,43.53,43.53,18500.0,26.1703,26.1763,26.1403,26.1403,18500.0
2007-03-21 14:15:00,43.52,43.75,43.52,43.71,91900.0,26.1343,26.2724,26.1343,26.2484,91900.0
2007-03-21 14:20:00,43.72,43.9,43.71,43.89,86700.0,26.2544,26.3624,26.2484,26.3564,86700.0
2007-03-21 14:25:00,43.9,43.99,43.87,43.95,74600.0,26.3624,26.4165,26.3444,26.3925,74600.0
2007-03-21 14:30:00,43.96,44.0,43.94,43.94,57100.0,26.3985,26.4225,26.3865,26.3865,57100.0
2007-03-21 14:35:00,43.97,43.98,43.9,43.91,23700.0,26.4045,26.4105,26.3624,26.3685,23700.0
2007-03-21 14:40:00,43.91,43.95,43.87,43.94,74200.0,26.3685,26.3925,26.3444,26.3865,74200.0
2007-03-21 14:45:00,43.94,43.97,43.91,43.94,34700.0,26.3865,26.4045,26.3685,26.3865,34700.0
2007-03-21 14:50:00,43.94,44.01,43.94,44.0,36400.0,26.3865,26.4285,26.3865,26.4225,36400.0
2007-03-21 14:55:00,44.0,44.18,43.99,44.16,68100.0,26.4225,26.5306,26.4165,26.5186,68100.0
2007-03-21 15:00:00,44.16,44.21,44.12,44.12,34300.0,26.5186,26.5486,26.4946,26.4946,34300.0
2007-03-21 15:05:00,44.12,44.12,44.05,44.05,22000.0,26.4946,26.4946,26.4525,26.4525,22000.0
2007-03-21 15:10:00,44.05,44.05,43.97,44.03,28200.0,26.4525,26.4525,26.4045,26.4405,28200.0
2007-03-21 15:15:00,44.02,44.07,43.99,43.99,36800.0,26.4345,26.4645,26.4165,26.4165,36800.0
2007-03-21 15:20:00,43.99,44.08,43.98,44.02,41600.0,26.4165,26.4705,26.4105,26.4345,41600.0
2007-03-21 15:25:00,44.02,44.06,43.96,43.99,38800.0,26.4345,26.4585,26.3985,26.4165,38800.0
2007-03-21 15:30:00,44.0,44.13,43.97,44.1,68100.0,26.4225,26.5006,26.4045,26.4826,68100.0
2007-03-21 15:35:00,44.1,44.12,44.04,44.04,42400.0,26.4826,26.4946,26.4465,26.4465,42400.0
2007-03-21 15:40:00,44.04,44.11,44.04,44.08,45000.0,26.4465,26.4886,26.4465,26.4705,45000.0
2007-03-21 15:45:00,44.08,44.19,44.08,44.15,41800.0,26.4705,26.5366,26.4705,26.5126,41800.0
2007-03-21 15:50:00,44.15,44.16,44.06,44.15,48400.0,26.5126,26.5186,26.4585,26.5126,48400.0
2007-03-21 15:55:00,44.15,44.19,44.09,44.1,100800.0,26.5126,26.5366,26.4765,26.4826,100800.0
2007-03-22 09:30:00,44.87,44.99,43.81,44.05,116800.0,26.9449,27.017,26.3084,26.4525,116800.0
2007-03-22 09:35:00,44.04,44.05,43.95,44.02,27300.0,26.4465,26.4525,26.3925,26.4345,27300.0
2007-03-22 09:40:00,44.01,44.12,44.01,44.04,36400.0,26.4285,26.4946,26.4285,26.4465,36400.0
2007-03-22 09:45:00,44.04,44.04,43.87,43.94,40300.0,26.4465,26.4465,26.3444,26.3865,40300.0
2007-03-22 09:50:00,43.95,44.05,43.94,44.02,35400.0,26.3925,26.4525,26.3865,26.4345,35400.0
2007-03-22 09:55:00,44.01,44.01,43.88,43.93,29000.0,26.4285,26.4285,26.3504,26.3805,29000.0
2007-03-22 10:00:00,43.93,43.93,43.84,43.84,27900.0,26.3805,26.3805,26.3264,26.3264,27900.0
2007-03-22 10:05:00,43.84,43.88,43.79,43.86,22600.0,26.3264,26.3504,26.2964,26.3384,22600.0
2007-03-22 10:10:00,43.84,43.92,43.83,43.89,18400.0,26.3264,26.3745,26.3204,26.3564,18400.0
2007-03-22 10:15:00,43.89,43.91,43.82,43.82,22500.0,26.3564,26.3685,26.3144,26.3144,22500.0
2007-03-22 10:20:00,43.82,43.85,43.82,43.83,16200.0,26.3144,26.3324,26.3144,26.3204,16200.0
2007-03-22 10:25:00,43.83,43.83,43.75,43.77,24000.0,26.3204,26.3204,26.2724,26.2844,24000.0
2007-03-22 10:30:00,43.78,43.8,43.72,43.74,24100.0,26.2904,26.3024,26.2544,26.2664,24100.0
2007-03-22 10:35:00,43.72,43.76,43.68,43.71,25000.0,26.2544,26.2784,26.2303,26.2484,25000.0
2007-03-22 10:40:00,43.72,43.81,43.7,43.79,23500.0,26.2544,26.3084,26.2423,26.2964,23500.0
2007-03-22 10:45:00,43.8,43.8,43.67,43.67,21000.0,26.3024,26.3024,26.2243,26.2243,21000.0
2007-03-22 10:50:00,43.67,43.68,43.6,43.65,29500.0,26.2243,26.2303,26.1823,26.2123,29500.0
2007-03-22 10:55:00,43.65,43.78,43.65,43.68,28100.0,26.2123,26.2904,26.2123,26.2303,28100.0
2007-03-22 11:00:00,43.67,43.67,43.59,43.59,35900.0,26.2243,26.2243,26.1763,26.1763,35900.0
2007-03-22 11:05:00,43.6,43.62,43.57,43.6,20300.0,26.1823,26.1943,26.1643,26.1823,20300.0
2007-03-22 11:10:00,43.6,43.61,43.56,43.57,18500.0,26.1823,26.1883,26.1583,26.1643,18500.0
2007-03-22 11:15:00,43.57,43.6,43.55,43.59,35900.0,26.1643,26.1823,26.1523,26.1763,35900.0
2007-03-22 11:20:00,43.59,43.64,43.59,43.6,14800.0,26.1763,26.2063,26.1763,26.1823,14800.0
2007-03-22 11:25:00,43.61,43.68,43.6,43.67,18000.0,26.1883,26.2303,26.1823,26.2243,18000.0
2007-03-22 11:30:00,43.67,43.73,43.67,43.72,21600.0,26.2243,26.2604,26.2243,26.2544,21600.0
2007-03-22 11:35:00,43.73,43.74,43.69,43.73,20600.0,26.2604,26.2664,26.2363,26.2604,20600.0
2007-03-22 11:40:00,43.73,43.73,43.68,43.72,13000.0,26.2604,26.2604,26.2303,26.2544,13000.0
2007-03-22 11:45:00,43.72,43.73,43.7,43.71,11900.0,26.2544,26.2604,26.2423,26.2484,11900.0
2007-03-22 11:50:00,43.71,43.72,43.67,43.72,12800.0,26.2484,26.2544,26.2243,26.2544,12800.0
2007-03-22 11:55:00,43.71,43.81,43.7,43.81,28000.0,26.2484,26.3084,26.2423,26.3084,28000.0
2007-03-22 12:00:00,43.81,43.9,43.81,43.9,29400.0,26.3084,26.3624,26.3084,26.3624,29400.0
2007-03-22 12:05:00,43.89,43.9,43.85,43.87,14200.0,26.3564,26.3624,26.3324,26.3444,14200.0
2007-03-22 12:10:00,43.86,43.93,43.85,43.86,18900.0,26.3384,26.3805,26.3324,26.3384,18900.0
2007-03-22 12:15:00,43.87,43.88,43.84,43.88,11700.0,26.3444,26.3504,26.3264,26.3504,11700.0
2007-03-22 12:20:00,43.88,43.89,43.81,43.87,21500.0,26.3504,26.3564,26.3084,26.3444,21500.0
2007-03-22 12:25:00,43.88,43.9,43.87,43.88,13900.0,26.3504,26.3624,26.3444,26.3504,13900.0
2007-03-22 12:30:00,43.89,43.94,43.86,43.86,20800.0,26.3564,26.3865,26.3384,26.3384,20800.0
2007-03-22 12:35:00,43.87,43.88,43.85,43.86,9700.0,26.3444,26.3504,26.3324,26.3384,9700.0
2007-03-22 12:40:00,43.87,43.9,43.83,43.88,15800.0,26.3444,26.3624,26.3204,26.3504,15800.0
2007-03-22 12:45:00,43.87,43.87,43.84,43.84,5300.0,26.3444,26.3444,26.3264,26.3264,5300.0
2007-03-22 12:50:00,43.84,43.85,43.82,43.82,7500.0,26.3264,26.3324,26.3144,26.3144,7500.0
2007-03-22 12:55:00,43.83,43.83,43.77,43.78,15800.0,26.3204,26.3204,26.2844,26.2904,15800.0
2007-03-22 13:00:00,43.78,43.79,43.77,43.78,11300.0,26.2904,26.2964,26.2844,26.2904,11300.0
2007-03-22 13:05:00,43.79,43.8,43.76,43.77,18200.0,26.2964,26.3024,26.2784,26.2844,18200.0
2007-03-22 13:10:00,43.77,43.79,43.75,43.78,15400.0,26.2844,26.2964,26.2724,26.2904,15400.0
2007-03-22 13:15:00,43.79,43.79,43.77,43.78,14800.0,26.2964,26.2964,26.2844,26.2904,14800.0
2007-03-22 13:20:00,43.78,43.79,43.77,43.77,10600.0,26.2904,26.2964,26.2844,26.2844,10600.0
2007-03-22 13:25:00,43.77,43.79,43.74,43.78,22000.0,26.2844,26.2964,26.2664,26.2904,22000.0
2007-03-22 13:30:00,43.79,43.79,43.75,43.77,17000.0,26.2964,26.2964,26.2724,26.2844,17000.0
2007-03-22 13:35:00,43.78,43.78,43.7,43.71,16800.0,26.2904,26.2904,26.2423,26.2484,16800.0
2007-03-22 13:40:00,43.72,43.81,43.72,43.81,28900.0,26.2544,26.3084,26.2544,26.3084,28900.0
2007-03-22 13:45:00,43.81,43.81,43.79,43.81,8900.0,26.3084,26.3084,26.2964,26.3084,8900.0
2007-03-22 13:50:00,43.8,43.85,43.8,43.83,12600.0,26.3024,26.3324,26.3024,26.3204,12600.0
2007-03-22 13:55:00,43.82,43.87,43.8,43.85,14000.0,26.3144,26.3444,26.3024,26.3324,14000.0
2007-03-22 14:00:00,43.86,43.88,43.84,43.85,16700.0,26.3384,26.3504,26.3264,26.3324,16700.0
2007-03-22 14:05:00,43.86,43.87,43.84,43.86,14900.0,26.3384,26.3444,26.3264,26.3384,14900.0
2007-03-22 14:10:00,43.85,43.87,43.85,43.86,8300.0,26.3324,26.3444,26.3324,26.3384,8300.0
2007-03-22 14:15:00,43.86,43.89,43.85,43.87,14600.0,26.3384,26.3564,26.3324,26.3444,14600.0
2007-03-22 14:20:00,43.87,43.87,43.83,43.84,7700.0,26.3444,26.3444,26.3204,26.3264,7700.0
2007-03-22 14:25:00,43.84,43.84,43.79,43.79,13100.0,26.3264,26.3264,26.2964,26.2964,13100.0
2007-03-22 14:30:00,43.8,43.87,43.79,43.87,16000.0,26.3024,26.3444,26.2964,26.3444,16000.0
2007-03-22 14:35:00,43.87,43.88,43.8,43.85,19400.0,26.3444,26.3504,26.3024,26.3324,19400.0
2007-03-22 14:40:00,43.85,43.92,43.85,43.92,17200.0,26.3324,26.3745,26.3324,26.3745,17200.0
2007-03-22 14:45:00,43.9,43.93,43.88,43.93,20400.0,26.3624,26.3805,26.3504,26.3805,20400.0
2007-03-22 14:50:00,43.93,43.95,43.88,43.89,15400.0,26.3805,26.3925,26.3504,26.3564,15400.0
2007-03-22 14:55:00,43.88,43.93,43.87,43.92,13400.0,26.3504,26.3805,26.3444,26.3745,13400.0
2007-03-22 15:00:00,43.93,43.93,43.83,43.88,18300.0,26.3805,26.3805,26.3204,26.3504,18300.0
2007-03-22 15:05:00,43.88,43.88,43.78,43.79,39800.0,26.3504,26.3504,26.2904,26.2964,39800.0
2007-03-22 15:10:00,43.78,43.82,43.75,43.82,15900.0,26.2904,26.3144,26.2724,26.3144,15900.0
2007-03-22 15:15:00,43.82,43.84,43.8,43.83,13100.0,26.3144,26.3264,26.3024,26.3204,13100.0
2007-03-22 15:20:00,43.84,43.85,43.78,43.78,19500.0,26.3264,26.3324,26.2904,26.2904,19500.0
2007-03-22 15:25:00,43.78,43.83,43.77,43.83,19300.0,26.2904,26.3204,26.2844,26.3204,19300.0
2007-03-22 15:30:00,43.83,43.84,43.79,43.81,25400.0,26.3204,26.3264,26.2964,26.3084,25400.0
2007-03-22 15:35:00,43.82,43.85,43.81,43.81,19600.0,26.3144,26.3324,26.3084,26.3084,19600.0
2007-03-22 15:40:00,43.81,43.87,43.81,43.86,23100.0,26.3084,26.3444,26.3084,26.3384,23100.0
2007-03-22 15:45:00,43.86,43.87,43.85,43.85,27800.0,26.3384,26.3444,26.3324,26.3324,27800.0
2007-03-22 15:50:00,43.85,43.92,43.83,43.89,39500.0,26.3324,26.3745,26.3204,26.3564,39500.0
2007-03-22 15:55:00,43.88,43.89,43.86,43.89,35900.0,26.3504,26.3564,26.3384,26.3564,35900.0
2007-03-23 09:30:00,43.85,44.63,43.55,43.7,41100.0,26.3324,26.8008,26.1523,26.2423,41100.0
2007-03-23 09:35:00,43.75,43.89,43.75,43.84,10800.0,26.2724,26.3564,26.2724,26.3264,10800.0
2007-03-23 09:40:00,43.88,43.93,43.75,43.92,15400.0,26.3504,26.3805,26.2724,26.3745,15400.0
2007-03-23 09:45:00,43.92,43.93,43.83,43.93,13900.0,26.3745,26.3805,26.3204,26.3805,13900.0
2007-03-23 09:50:00,43.93,43.94,43.87,43.91,26200.0,26.3805,26.3865,26.3444,26.3685,26200.0
2007-03-23 09:55:00,43.91,43.92,43.86,43.89,5900.0,26.3685,26.3745,26.3384,26.3564,5900.0
2007-03-23 10:00:00,43.89,44.1,43.89,44.06,35200.0,26.3564,26.4826,26.3564,26.4585,35200.0
2007-03-23 10:05:00,44.04,44.06,43.95,44.05,33000.0,26.4465,26.4585,26.3925,26.4525,33000.0
2007-03-23 10:10:00,44.05,44.06,43.99,44.0,13900.0,26.4525,26.4585,26.4165,26.4225,13900.0
2007-03-23 10:15:00,43.98,44.01,43.95,44.0,24200.0,26.4105,26.4285,26.3925,26.4225,24200.0
2007-03-23 10:20:00,44.01,44.04,43.89,43.91,20000.0,26.4285,26.4465,26.3564,26.3685,20000.0
2007-03-23 10:25:00,43.9,43.93,43.88,43.92,4900.0,26.3624,26.3805,26.3504,26.3745,4900.0
2007-03-23 10:30:00,43.93,43.93,43.88,43.89,14200.0,26.3805,26.3805,26.3504,26.3564,14200.0
2007-03-23 10:35:00,43.9,43.98,43.89,43.96,12600.0,26.3624,26.4105,26.3564,26.3985,12600.0
2007-03-23 10:40:00,43.95,43.95,43.93,43.95,21500.0,26.3925,26.3925,26.3805,26.3925,21500.0
2007-03-23 10:45:00,43.94,43.95,43.89,43.91,14700.0,26.3865,26.3925,26.3564,26.3685,14700.0
2007-03-23 10:50:00,43.91,43.95,43.9,43.91,13800.0,26.3685,26.3925,26.3624,26.3685,13800.0
2007-03-23 10:55:00,43.91,43.95,43.9,43.92,16100.0,26.3685,26.3925,26.3624,26.3745,16100.0
2007-03-23 11:00:00,43.92,43.92,43.88,43.91,12700.0,26.3745,26.3745,26.3504,26.3685,12700.0
2007-03-23 11:05:00,43.9,43.9,43.84,43.86,16400.0,26.3624,26.3624,26.3264,26.3384,16400.0
2007-03-23 11:10:00,43.87,43.9,43.87,43.89,9700.0,26.3444,26.3624,26.3444,26.3564,9700.0
2007-03-23 11:15:00,43.89,43.95,43.89,43.91,14200.0,26.3564,26.3925,26.3564,26.3685,14200.0
2007-03-23 11:20:00,43.9,43.93,43.89,43.9,23000.0,26.3624,26.3805,26.3564,26.3624,23000.0
2007-03-23 11:25:00,43.89,43.9,43.86,43.9,13000.0,26.3564,26.3624,26.3384,26.3624,13000.0
2007-03-23 11:30:00,43.89,43.93,43.89,43.91,10000.0,26.3564,26.3805,26.3564,26.3685,10000.0
2007-03-23 11:35:00,43.91,43.91,43.89,43.89,8700.0,26.3685,26.3685,26.3564,26.3564,8700.0
2007-03-23 11:40:00,43.89,43.9,43.85,43.86,13400.0,26.3564,26.3624,26.3324,26.3384,13400.0
2007-03-23 11:45:00,43.86,43.88,43.85,43.87,9300.0,26.3384,26.3504,26.3324,26.3444,9300.0
2007-03-23 11:50:00,43.87,43.89,43.87,43.88,14500.0,26.3444,26.3564,26.3444,26.3504,14500.0
2007-03-23 11:55:00,43.88,43.94,43.88,43.93,14400.0,26.3504,26.3865,26.3504,26.3805,14400.0
2007-03-23 12:00:00,43.93,43.94,43.92,43.93,9800.0,26.3805,26.3865,26.3745,26.3805,9800.0
2007-03-23 12:05:00,43.93,43.94,43.92,43.94,13700.0,26.3805,26.3865,26.3745,26.3865,13700.0
2007-03-23 12:10:00,43.94,43.98,43.91,43.92,17500.0,26.3865,26.4105,26.3685,26.3745,17500.0
2007-03-23 12:15:00,43.92,43.94,43.92,43.93,8900.0,26.3745,26.3865,26.3745,26.3805,8900.0
2007-03-23 12:20:00,43.92,43.93,43.91,43.91,6700.0,26.3745,26.3805,26.3685,26.3685,6700.0
2007-03-23 12:25:00,43.9,43.93,43.88,43.91,17300.0,26.3624,26.3805,26.3504,26.3685,17300.0
2007-03-23 12:30:00,43.9,43.93,43.88,43.89,11500.0,26.3624,26.3805,26.3504,26.3564,11500.0
2007-03-23 12:35:00,43.89,43.9,43.85,43.85,7200.0,26.3564,26.3624,26.3324,26.3324,7200.0
2007-03-23 12:40:00,43.86,43.87,43.85,43.86,8500.0,26.3384,26.3444,26.3324,26.3384,8500.0
2007-03-23 12:45:00,43.87,43.88,43.85,43.86,11600.0,26.3444,26.3504,26.3324,26.3384,11600.0
2007-03-23 12:50:00,43.86,43.86,43.83,43.86,6600.0,26.3384,26.3384,26.3204,26.3384,6600.0
2007-03-23 12:55:00,43.86,43.86,43.85,43.85,4900.0,26.3384,26.3384,26.3324,26.3324,4900.0
2007-03-23 13:00:00,43.86,43.86,43.82,43.82,13000.0,26.3384,26.3384,26.3144,26.3144,13000.0
2007-03-23 13:05:00,43.83,43.84,43.81,43.81,20800.0,26.3204,26.3264,26.3084,26.3084,20800.0
2007-03-23 13:10:00,43.82,43.82,43.72,43.72,27600.0,26.3144,26.3144,26.2544,26.2544,27600.0
2007-03-23 13:15:00,43.73,43.75,43.7,43.75,33300.0,26.2604,26.2724,26.2423,26.2724,33300.0
2007-03-23 13:20:00,43.74,43.77,43.74,43.75,13300.0,26.2664,26.2844,26.2664,26.2724,13300.0
2007-03-23 13:25:00,43.75,43.76,43.74,43.74,10600.0,26.2724,26.2784,26.2664,26.2664,10600.0
2007-03-23 13:30:00,43.74,43.79,43.74,43.78,17400.0,26.2664,26.2964,26.2664,26.2904,17400.0
2007-03-23 13:35:00,43.77,43.77,43.74,43.75,6700.0,26.2844,26.2844,26.2664,26.2724,6700.0
2007-03-23 13:40:00,43.75,43.77,43.74,43.75,8200.0,26.2724,26.2844,26.2664,26.2724,8200.0
2007-03-23 13:45:00,43.73,43.77,43.73,43.76,6900.0,26.2604,26.2844,26.2604,26.2784,6900.0
2007-03-23 13:50:00,43.77,43.79,43.76,43.78,5500.0,26.2844,26.2964,26.2784,26.2904,5500.0
2007-03-23 13:55:00,43.78,43.78,43.76,43.76,10800.0,26.2904,26.2904,26.2784,26.2784,10800.0
2007-03-23 14:00:00,43.77,43.78,43.76,43.76,11200.0,26.2844,26.2904,26.2784,26.2784,11200.0
2007-03-23 14:05:00,43.76,43.79,43.76,43.79,11100.0,26.2784,26.2964,26.2784,26.2964,11100.0
2007-03-23 14:10:00,43.79,43.81,43.78,43.81,17900.0,26.2964,26.3084,26.2904,26.3084,17900.0
2007-03-23 14:15:00,43.8,43.82,43.78,43.79,16100.0,26.3024,26.3144,26.2904,26.2964,16100.0
2007-03-23 14:20:00,43.79,43.81,43.77,43.81,21000.0,26.2964,26.3084,26.2844,26.3084,21000.0
2007-03-23 14:25:00,43.81,43.85,43.81,43.84,16700.0,26.3084,26.3324,26.3084,26.3264,16700.0
2007-03-23 14:30:00,43.84,43.87,43.83,43.87,34000.0,26.3264,26.3444,26.3204,26.3444,34000.0
2007-03-23 14:35:00,43.86,43.87,43.86,43.87,10500.0,26.3384,26.3444,26.3384,26.3444,10500.0
2007-03-23 14:40:00,43.87,43.91,43.87,43.91,27500.0,26.3444,26.3685,26.3444,26.3685,27500.0
2007-03-23 14:45:00,43.92,43.93,43.9,43.91,22300.0,26.3745,26.3805,26.3624,26.3685,22300.0
2007-03-23 14:50:00,43.91,43.95,43.9,43.94,30500.0,26.3685,26.3925,26.3624,26.3865,30500.0
2007-03-23 14:55:00,43.93,43.95,43.92,43.94,27000.0,26.3805,26.3925,26.3745,26.3865,27000.0
2007-03-23 15:00:00,43.93,43.93,43.91,43.91,8800.0,26.3805,26.3805,26.3685,26.3685,8800.0
2007-03-23 15:05:00,43.91,43.91,43.88,43.88,11100.0,26.3685,26.3685,26.3504,26.3504,11100.0
2007-03-23 15:10:00,43.9,43.92,43.88,43.92,7400.0,26.3624,26.3745,26.3504,26.3745,7400.0
2007-03-23 15:15:00,43.91,43.94,43.9,43.92,9900.0,26.3685,26.3865,26.3624,26.3745,9900.0
2007-03-23 15:20:00,43.92,43.95,43.92,43.93,11400.0,26.3745,26.3925,26.3745,26.3805,11400.0
2007-03-23 15:25:00,43.93,43.95,43.92,43.94,15500.0,26.3805,26.3925,26.3745,26.3865,15500.0
2007-03-23 15:30:00,43.94,43.95,43.92,43.94,15700.0,26.3865,26.3925,26.3745,26.3865,15700.0
2007-03-23 15:35:00,43.94,43.95,43.93,43.94,11000.0,26.3865,26.3925,26.3805,26.3865,11000.0
2007-03-23 15:40:00,43.93,43.94,43.92,43.92,10400.0,26.3805,26.3865,26.3745,26.3745,10400.0
2007-03-23 15:45:00,43.93,43.95,43.9,43.95,13100.0,26.3805,26.3925,26.3624,26.3925,13100.0
2007-03-23 15:50:00,43.94,43.96,43.92,43.96,15700.0,26.3865,26.3985,26.3745,26.3985,15700.0
2007-03-23 15:55:00,43.96,43.96,43.9,43.94,64600.0,26.3985,26.3985,26.3624,26.3865,64600.0
2007-03-26 09:30:00,43.84,43.89,43.64,43.72,35600.0,26.3264,26.3564,26.2063,26.2544,35600.0
2007-03-26 09:35:00,43.72,43.83,43.64,43.66,13600.0,26.2544,26.3204,26.2063,26.2183,13600.0
2007-03-26 09:40:00,43.67,43.73,43.62,43.66,12700.0,26.2243,26.2604,26.1943,26.2183,12700.0
2007-03-26 09:45:00,43.65,43.68,43.64,43.67,10900.0,26.2123,26.2303,26.2063,26.2243,10900.0
2007-03-26 09:50:00,43.67,43.7,43.63,43.7,11800.0,26.2243,26.2423,26.2003,26.2423,11800.0
2007-03-26 09:55:00,43.7,43.71,43.67,43.69,6200.0,26.2423,26.2484,26.2243,26.2363,6200.0
2007-03-26 10:00:00,43.69,43.69,43.41,43.53,57600.0,26.2363,26.2363,26.0682,26.1403,57600.0
2007-03-26 10:05:00,43.52,43.52,43.28,43.35,41100.0,26.1343,26.1343,25.9901,26.0322,41100.0
2007-03-26 10:10:00,43.37,43.46,43.33,43.4,28000.0,26.0442,26.0982,26.0202,26.0622,28000.0
2007-03-26 10:15:00,43.42,43.46,43.31,43.43,21600.0,26.0742,26.0982,26.0081,26.0802,21600.0
2007-03-26 10:20:00,43.42,43.44,43.25,43.25,40800.0,26.0742,26.0862,25.9721,25.9721,40800.0
2007-03-26 10:25:00,43.25,43.39,43.22,43.25,34600.0,25.9721,26.0562,25.9541,25.9721,34600.0
2007-03-26 10:30:00,43.21,43.29,43.19,43.28,33200.0,25.9481,25.9961,25.9361,25.9901,33200.0
2007-03-26 10:35:00,43.27,43.33,43.24,43.28,19400.0,25.9841,26.0202,25.9661,25.9901,19400.0
2007-03-26 10:40:00,43.28,43.31,43.21,43.27,26700.0,25.9901,26.0081,25.9481,25.9841,26700.0
2007-03-26 10:45:00,43.26,43.26,43.2,43.23,14500.0,25.9781,25.9781,25.9421,25.9601,14500.0
2007-03-26 10:50:00,43.24,43.28,43.21,43.28,12100.0,25.9661,25.9901,25.9481,25.9901,12100.0
2007-03-26 10:55:00,43.29,43.29,43.21,43.27,6900.0,25.9961,25.9961,25.9481,25.9841,6900.0
2007-03-26 11:00:00,43.27,43.27,43.16,43.17,50000.0,25.9841,25.9841,25.9181,25.9241,50000.0
2007-03-26 11:05:00,43.17,43.23,43.17,43.22,11100.0,25.9241,25.9601,25.9241,25.9541,11100.0
2007-03-26 11:10:00,43.22,43.22,43.16,43.17,11200.0,25.9541,25.9541,25.9181,25.9241,11200.0
2007-03-26 11:15:00,43.17,43.21,43.15,43.21,9100.0,25.9241,25.9481,25.9121,25.9481,9100.0
2007-03-26 11:20:00,43.21,43.24,43.19,43.2,13400.0,25.9481,25.9661,25.9361,25.9421,13400.0
2007-03-26 11:25:00,43.2,43.23,43.18,43.18,7700.0,25.9421,25.9601,25.9301,25.9301,7700.0
2007-03-26 11:30:00,43.19,43.25,43.18,43.24,7200.0,25.9361,25.9721,25.9301,25.9661,7200.0
2007-03-26 11:35:00,43.24,43.3,43.24,43.28,9100.0,25.9661,26.0021,25.9661,25.9901,9100.0
2007-03-26 11:40:00,43.29,43.3,43.27,43.28,11500.0,25.9961,26.0021,25.9841,25.9901,11500.0
2007-03-26 11:45:00,43.29,43.3,43.25,43.27,14100.0,25.9961,26.0021,25.9721,25.9841,14100.0
2007-03-26 11:50:00,43.25,43.32,43.25,43.3,20200.0,25.9721,26.0142,25.9721,26.0021,20200.0
2007-03-26 11:55:00,43.31,43.34,43.3,43.31,9000.0,26.0081,26.0262,26.0021,26.0081,9000.0
2007-03-26 12:00:00,43.31,43.31,43.27,43.27,9500.0,26.0081,26.0081,25.9841,25.9841,9500.0
2007-03-26 12:05:00,43.28,43.32,43.28,43.29,25000.0,25.9901,26.0142,25.9901,25.9961,25000.0
2007-03-26 12:10:00,43.29,43.31,43.28,43.3,15100.0,25.9961,26.0081,25.9901,26.0021,15100.0
2007-03-26 12:15:00,43.28,43.38,43.27,43.38,15300.0,25.9901,26.0502,25.9841,26.0502,15300.0
2007-03-26 12:20:00,43.38,43.44,43.38,43.43,20300.0,26.0502,26.0862,26.0502,26.0802,20300.0
2007-03-26 12:25:00,43.43,43.48,43.42,43.47,22200.0,26.0802,26.1102,26.0742,26.1042,22200.0
2007-03-26 12:30:00,43.46,43.48,43.46,43.47,16000.0,26.0982,26.1102,26.0982,26.1042,16000.0
2007-03-26 12:35:00,43.47,43.49,43.45,43.46,10700.0,26.1042,26.1162,26.0922,26.0982,10700.0
2007-03-26 12:40:00,43.47,43.47,43.42,43.43,15200.0,26.1042,26.1042,26.0742,26.0802,15200.0
2007-03-26 12:45:00,43.44,43.49,43.43,43.49,18400.0,26.0862,26.1162,26.0802,26.1162,18400.0
2007-03-26 12:50:00,43.49,43.49,43.46,43.47,10300.0,26.1162,26.1162,26.0982,26.1042,10300.0
2007-03-26 12:55:00,43.46,43.46,43.39,43.4,7600.0,26.0982,26.0982,26.0562,26.0622,7600.0
2007-03-26 13:00:00,43.39,43.41,43.37,43.4,9800.0,26.0562,26.0682,26.0442,26.0622,9800.0
2007-03-26 13:05:00,43.39,43.4,43.35,43.36,8500.0,26.0562,26.0622,26.0322,26.0382,8500.0
2007-03-26 13:10:00,43.36,43.4,43.36,43.4,11800.0,26.0382,26.0622,26.0382,26.0622,11800.0
2007-03-26 13:15:00,43.4,43.42,43.39,43.42,6000.0,26.0622,26.0742,26.0562,26.0742,6000.0
2007-03-26 13:20:00,43.41,43.43,43.41,43.43,7300.0,26.0682,26.0802,26.0682,26.0802,7300.0
2007-03-26 13:25:00,43.42,43.42,43.37,43.37,5400.0,26.0742,26.0742,26.0442,26.0442,5400.0
2007-03-26 13:30:00,43.37,43.42,43.36,43.4,12400.0,26.0442,26.0742,26.0382,26.0622,12400.0
2007-03-26 13:35:00,43.4,43.46,43.4,43.44,12100.0,26.0622,26.0982,26.0622,26.0862,12100.0
2007-03-26 13:40:00,43.45,43.46,43.43,43.45,7700.0,26.0922,26.0982,26.0802,26.0922,7700.0
2007-03-26 13:45:00,43.45,43.46,43.41,43.42,10900.0,26.0922,26.0982,26.0682,26.0742,10900.0
2007-03-26 13:50:00,43.42,43.42,43.37,43.37,18900.0,26.0742,26.0742,26.0442,26.0442,18900.0
2007-03-26 13:55:00,43.36,43.37,43.34,43.36,7000.0,26.0382,26.0442,26.0262,26.0382,7000.0
2007-03-26 14:00:00,43.36,43.45,43.36,43.4,37100.0,26.0382,26.0922,26.0382,26.0622,37100.0
2007-03-26 14:05:00,43.4,43.4,43.37,43.37,9000.0,26.0622,26.0622,26.0442,26.0442,9000.0
2007-03-26 14:10:00,43.37,43.37,43.36,43.37,4600.0,26.0442,26.0442,26.0382,26.0442,4600.0
2007-03-26 14:15:00,43.37,43.4,43.35,43.39,17500.0,26.0442,26.0622,26.0322,26.0562,17500.0
2007-03-26 14:20:00,43.39,43.4,43.33,43.34,14100.0,26.0562,26.0622,26.0202,26.0262,14100.0
2007-03-26 14:25:00,43.35,43.36,43.34,43.35,11600.0,26.0322,26.0382,26.0262,26.0322,11600.0
2007-03-26 14:30:00,43.35,43.35,43.32,43.32,13700.0,26.0322,26.0322,26.0142,26.0142,13700.0
2007-03-26 14:35:00,43.32,43.33,43.29,43.3,26600.0,26.0142,26.0202,25.9961,26.0021,26600.0
2007-03-26 14:40:00,43.3,43.35,43.29,43.34,13300.0,26.0021,26.0322,25.9961,26.0262,13300.0
2007-03-26 14:45:00,43.33,43.34,43.31,43.33,18200.0,26.0202,26.0262,26.0081,26.0202,18200.0
2007-03-26 14:50:00,43.33,43.33,43.31,43.33,12200.0,26.0202,26.0202,26.0081,26.0202,12200.0
2007-03-26 14:55:00,43.32,43.33,43.31,43.33,11500.0,26.0142,26.0202,26.0081,26.0202,11500.0
2007-03-26 15:00:00,43.34,43.41,43.34,43.39,18900.0,26.0262,26.0682,26.0262,26.0562,18900.0
2007-03-26 15:05:00,43.39,43.39,43.32,43.33,17700.0,26.0562,26.0562,26.0142,26.0202,17700.0
2007-03-26 15:10:00,43.32,43.34,43.29,43.29,23700.0,26.0142,26.0262,25.9961,25.9961,23700.0
2007-03-26 15:15:00,43.3,43.33,43.27,43.3,24400.0,26.0021,26.0202,25.9841,26.0021,24400.0
2007-03-26 15:20:00,43.3,43.32,43.29,43.32,11900.0,26.0021,26.0142,25.9961,26.0142,11900.0
2007-03-26 15:25:00,43.31,43.38,43.31,43.34,19700.0,26.0081,26.0502,26.0081,26.0262,19700.0
2007-03-26 15:30:00,43.35,43.44,43.35,43.42,19200.0,26.0322,26.0862,26.0322,26.0742,19200.0
2007-03-26 15:35:00,43.4,43.42,43.36,43.36,17400.0,26.0622,26.0742,26.0382,26.0382,17400.0
2007-03-26 15:40:00,43.36,43.42,43.36,43.42,21200.0,26.0382,26.0742,26.0382,26.0742,21200.0
2007-03-26 15:45:00,43.42,43.45,43.42,43.43,50900.0,26.0742,26.0922,26.0742,26.0802,50900.0
2007-03-26 15:50:00,43.44,43.46,43.42,43.46,38500.0,26.0862,26.0982,26.0742,26.0982,38500.0
2007-03-26 15:55:00,43.45,43.48,43.45,43.48,40600.0,26.0922,26.1102,26.0922,26.1102,40600.0
2007-03-27 09:30:00,43.4,43.4,43.0,43.12,59000.0,26.0622,26.0622,25.822,25.894,59000.0
2007-03-27 09:35:00,43.13,43.34,43.06,43.32,51400.0,25.9001,26.0262,25.858,26.0142,51400.0
2007-03-27 09:40:00,43.33,43.34,43.27,43.31,33700.0,26.0202,26.0262,25.9841,26.0081,33700.0
2007-03-27 09:45:00,43.32,43.33,43.28,43.33,15500.0,26.0142,26.0202,25.9901,26.0202,15500.0
2007-03-27 09:50:00,43.33,43.37,43.32,43.37,19000.0,26.0202,26.0442,26.0142,26.0442,19000.0
2007-03-27 09:55:00,43.36,43.39,43.31,43.32,24500.0,26.0382,26.0562,26.0081,26.0142,24500.0
2007-03-27 10:00:00,43.32,43.35,43.24,43.31,38000.0,26.0142,26.0322,25.9661,26.0081,38000.0
2007-03-27 10:05:00,43.29,43.31,43.2,43.22,22600.0,25.9961,26.0081,25.9421,25.9541,22600.0
2007-03-27 10:10:00,43.2,43.2,43.1,43.1,24700.0,25.9421,25.9421,25.882,25.882,24700.0
2007-03-27 10:15:00,43.1,43.16,43.07,43.09,43300.0,25.882,25.9181,25.864,25.876,43300.0
2007-03-27 10:20:00,43.09,43.09,42.99,43.04,30900.0,25.876,25.876,25.816,25.846,30900.0
2007-03-27 10:25:00,43.04,43.04,42.99,43.01,20400.0,25.846,25.846,25.816,25.828,20400.0
2007-03-27 10:30:00,43.0,43.02,42.95,43.0,38200.0,25.822,25.834,25.792,25.822,38200.0
2007-03-27 10:35:00,43.0,43.02,42.99,42.99,27800.0,25.822,25.834,25.816,25.816,27800.0
2007-03-27 10:40:00,42.99,43.0,42.9,42.93,109900.0,25.816,25.822,25.7619,25.78,109900.0
2007-03-27 10:45:00,42.93,42.95,42.87,42.89,49000.0,25.78,25.792,25.7439,25.7559,49000.0
2007-03-27 10:50:00,42.89,42.98,42.89,42.94,27400.0,25.7559,25.81,25.7559,25.786,27400.0
2007-03-27 10:55:00,42.94,42.95,42.89,42.9,323600.0,25.786,25.792,25.7559,25.7619,323600.0
2007-03-27 11:00:00,42.89,42.9,42.84,42.85,128900.0,25.7559,25.7619,25.7259,25.7319,128900.0
2007-03-27 11:05:00,42.85,42.85,42.77,42.77,64800.0,25.7319,25.7319,25.6839,25.6839,64800.0
2007-03-27 11:10:00,42.77,42.78,42.7,42.76,55200.0,25.6839,25.6899,25.6418,25.6779,55200.0
2007-03-27 11:15:00,42.76,42.83,42.76,42.83,20400.0,25.6779,25.7199,25.6779,25.7199,20400.0
2007-03-27 11:20:00,42.83,42.83,42.74,42.75,20400.0,25.7199,25.7199,25.6659,25.6719,20400.0
2007-03-27 11:25:00,42.75,42.79,42.72,42.79,21600.0,25.6719,25.6959,25.6538,25.6959,21600.0
2007-03-27 11:30:00,42.78,42.86,42.75,42.86,21700.0,25.6899,25.7379,25.6719,25.7379,21700.0
2007-03-27 11:35:00,42.86,42.86,42.84,42.84,10000.0,25.7379,25.7379,25.7259,25.7259,10000.0
2007-03-27 11:40:00,42.84,42.86,42.84,42.85,33500.0,25.7259,25.7379,25.7259,25.7319,33500.0
2007-03-27 11:45:00,42.85,42.88,42.84,42.88,20500.0,25.7319,25.7499,25.7259,25.7499,20500.0
2007-03-27 11:50:00,42.87,42.89,42.83,42.85,38700.0,25.7439,25.7559,25.7199,25.7319,38700.0
2007-03-27 11:55:00,42.84,42.86,42.83,42.84,39800.0,25.7259,25.7379,25.7199,25.7259,39800.0
2007-03-27 12:00:00,42.84,42.84,42.8,42.82,23100.0,25.7259,25.7259,25.7019,25.7139,23100.0
2007-03-27 12:05:00,42.82,42.88,42.81,42.88,319900.0,25.7139,25.7499,25.7079,25.7499,319900.0
2007-03-27 12:10:00,42.87,42.88,42.84,42.85,125100.0,25.7439,25.7499,25.7259,25.7319,125100.0
2007-03-27 12:15:00,42.85,42.87,42.84,42.84,71500.0,25.7319,25.7439,25.7259,25.7259,71500.0
2007-03-27 12:20:00,42.84,42.87,42.83,42.86,9100.0,25.7259,25.7439,25.7199,25.7379,9100.0
2007-03-27 12:25:00,42.87,42.9,42.85,42.88,12000.0,25.7439,25.7619,25.7319,25.7499,12000.0
2007-03-27 12:30:00,42.88,42.93,42.88,42.91,15100.0,25.7499,25.78,25.7499,25.7679,15100.0
2007-03-27 12:35:00,42.92,42.95,42.87,42.95,21700.0,25.7739,25.792,25.7439,25.792,21700.0
2007-03-27 12:40:00,42.94,42.96,42.94,42.96,5100.0,25.786,25.798,25.786,25.798,5100.0
2007-03-27 12:45:00,42.95,43.04,42.95,43.03,31500.0,25.792,25.846,25.792,25.84,31500.0
2007-03-27 12:50:00,43.03,43.03,42.95,42.96,18900.0,25.84,25.84,25.792,25.798,18900.0
2007-03-27 12:55:00,42.96,42.96,42.91,42.91,19200.0,25.798,25.798,25.7679,25.7679,19200.0
2007-03-27 13:00:00,42.92,42.95,42.91,42.95,24900.0,25.7739,25.792,25.7679,25.792,24900.0
2007-03-27 13:05:00,42.95,42.96,42.92,42.92,18200.0,25.792,25.798,25.7739,25.7739,18200.0
2007-03-27 13:10:00,42.93,42.95,42.92,42.92,21300.0,25.78,25.792,25.7739,25.7739,21300.0
2007-03-27 13:15:00,42.9,42.91,42.88,42.88,12800.0,25.7619,25.7679,25.7499,25.7499,12800.0
2007-03-27 13:20:00,42.9,42.91,42.89,42.9,7600.0,25.7619,25.7679,25.7559,25.7619,7600.0
2007-03-27 13:25:00,42.91,42.92,42.9,42.92,10100.0,25.7679,25.7739,25.7619,25.7739,10100.0
2007-03-27 13:30:00,42.92,42.92,42.85,42.89,32900.0,25.7739,25.7739,25.7319,25.7559,32900.0
2007-03-27 13:35:00,42.89,42.93,42.88,42.92,9100.0,25.7559,25.78,25.7499,25.7739,9100.0
2007-03-27 13:40:00,42.93,42.99,42.93,42.95,26100.0,25.78,25.816,25.78,25.792,26100.0
2007-03-27 13:45:00,42.96,42.96,42.93,42.95,13100.0,25.798,25.798,25.78,25.792,13100.0
2007-03-27 13:50:00,42.95,42.95,42.93,42.95,13500.0,25.792,25.792,25.78,25.792,13500.0
2007-03-27 13:55:00,42.95,42.96,42.93,42.94,11100.0,25.792,25.798,25.78,25.786,11100.0
2007-03-27 14:00:00,42.94,42.97,42.92,42.93,20800.0,25.786,25.804,25.7739,25.78,20800.0
2007-03-27 14:05:00,42.92,42.97,42.92,42.93,12600.0,25.7739,25.804,25.7739,25.78,12600.0
2007-03-27 14:10:00,42.93,42.97,42.91,42.97,32000.0,25.78,25.804,25.7679,25.804,32000.0
2007-03-27 14:15:00,42.98,42.99,42.96,42.97,24400.0,25.81,25.816,25.798,25.804,24400.0
2007-03-27 14:20:00,42.98,42.99,42.97,42.97,17300.0,25.81,25.816,25.804,25.804,17300.0
2007-03-27 14:25:00,42.98,42.99,42.97,42.99,28300.0,25.81,25.816,25.804,25.816,28300.0
2007-03-27 14:30:00,42.97,42.99,42.97,42.97,21500.0,25.804,25.816,25.804,25.804,21500.0
2007-03-27 14:35:00,42.97,42.98,42.97,42.98,6900.0,25.804,25.81,25.804,25.81,6900.0
2007-03-27 14:40:00,42.97,42.98,42.97,42.98,14500.0,25.804,25.81,25.804,25.81,14500.0
2007-03-27 14:45:00,42.98,43.0,42.97,42.99,37900.0,25.81,25.822,25.804,25.816,37900.0
2007-03-27 14:50:00,43.0,43.01,42.98,43.0,32200.0,25.822,25.828,25.81,25.822,32200.0
2007-03-27 14:55:00,43.01,43.04,42.98,43.01,36400.0,25.828,25.846,25.81,25.828,36400.0
2007-03-27 15:00:00,43.01,43.01,42.96,42.96,30200.0,25.828,25.828,25.798,25.798,30200.0
2007-03-27 15:05:00,42.96,42.99,42.95,42.98,20200.0,25.798,25.816,25.792,25.81,20200.0
2007-03-27 15:10:00,42.97,43.01,42.97,42.97,17400.0,25.804,25.828,25.804,25.804,17400.0
2007-03-27 15:15:00,42.97,42.97,42.95,42.95,18900.0,25.804,25.804,25.792,25.792,18900.0
2007-03-27 15:20:00,42.96,43.0,42.95,43.0,18700.0,25.798,25.822,25.792,25.822,18700.0
2007-03-27 15:25:00,42.99,43.04,42.99,43.03,25900.0,25.816,25.846,25.816,25.84,25900.0
2007-03-27 15:30:00,43.01,43.03,42.99,43.01,124300.0,25.828,25.84,25.816,25.828,124300.0
2007-03-27 15:35:00,43.01,43.02,42.97,42.99,23700.0,25.828,25.834,25.804,25.816,23700.0
2007-03-27 15:40:00,42.99,42.99,42.95,42.97,20900.0,25.816,25.816,25.792,25.804,20900.0
2007-03-27 15:45:00,42.97,42.98,42.91,42.91,40400.0,25.804,25.81,25.7679,25.7679,40400.0
2007-03-27 15:50:00,42.91,42.97,42.91,42.93,39300.0,25.7679,25.804,25.7679,25.78,39300.0
2007-03-27 15:55:00,42.94,42.97,42.92,42.94,63800.0,25.786,25.804,25.7739,25.786,63800.0
2007-03-28 09:30:00,42.85,42.85,42.48,42.77,63000.0,25.7319,25.7319,25.5097,25.6839,63000.0
2007-03-28 09:35:00,42.75,42.85,42.72,42.84,33600.0,25.6719,25.7319,25.6538,25.7259,33600.0
2007-03-28 09:40:00,42.83,42.86,42.78,42.83,41100.0,25.7199,25.7379,25.6899,25.7199,41100.0
2007-03-28 09:45:00,42.83,42.84,42.78,42.81,30100.0,25.7199,25.7259,25.6899,25.7079,30100.0
2007-03-28 09:50:00,42.82,42.82,42.74,42.76,16100.0,25.7139,25.7139,25.6659,25.6779,16100.0
2007-03-28 09:55:00,42.75,42.77,42.72,42.73,25100.0,25.6719,25.6839,25.6538,25.6599,25100.0
2007-03-28 10:00:00,42.73,42.76,42.63,42.65,61200.0,25.6599,25.6779,25.5998,25.6118,61200.0
2007-03-28 10:05:00,42.66,42.7,42.65,42.69,31800.0,25.6178,25.6418,25.6118,25.6358,31800.0
2007-03-28 10:10:00,42.68,42.69,42.64,42.64,24300.0,25.6298,25.6358,25.6058,25.6058,24300.0
2007-03-28 10:15:00,42.63,42.69,42.63,42.66,25100.0,25.5998,25.6358,25.5998,25.6178,25100.0
2007-03-28 10:20:00,42.67,42.67,42.65,42.66,16100.0,25.6238,25.6238,25.6118,25.6178,16100.0
2007-03-28 10:25:00,42.65,42.67,42.65,42.66,24900.0,25.6118,25.6238,25.6118,25.6178,24900.0
2007-03-28 10:30:00,42.65,42.65,42.47,42.49,67100.0,25.6118,25.6118,25.5037,25.5157,67100.0
2007-03-28 10:35:00,42.48,42.51,42.44,42.46,46500.0,25.5097,25.5277,25.4857,25.4977,46500.0
2007-03-28 10:40:00,42.46,42.49,42.44,42.45,39300.0,25.4977,25.5157,25.4857,25.4917,39300.0
2007-03-28 10:45:00,42.44,42.48,42.38,42.47,50600.0,25.4857,25.5097,25.4497,25.5037,50600.0
2007-03-28 10:50:00,42.47,42.53,42.47,42.53,22800.0,25.5037,25.5397,25.5037,25.5397,22800.0
2007-03-28 10:55:00,42.53,42.6,42.52,42.59,28300.0,25.5397,25.5818,25.5337,25.5758,28300.0
2007-03-28 11:00:00,42.58,42.59,42.53,42.58,58300.0,25.5698,25.5758,25.5397,25.5698,58300.0
2007-03-28 11:05:00,42.58,42.62,42.56,42.62,50200.0,25.5698,25.5938,25.5578,25.5938,50200.0
2007-03-28 11:10:00,42.63,42.65,42.61,42.63,52800.0,25.5998,25.6118,25.5878,25.5998,52800.0
2007-03-28 11:15:00,42.64,42.68,42.63,42.67,38800.0,25.6058,25.6298,25.5998,25.6238,38800.0
2007-03-28 11:20:00,42.68,42.68,42.6,42.62,45100.0,25.6298,25.6298,25.5818,25.5938,45100.0
2007-03-28 11:25:00,42.63,42.65,42.56,42.58,35300.0,25.5998,25.6118,25.5578,25.5698,35300.0
2007-03-28 11:30:00,42.58,42.62,42.57,42.61,35500.0,25.5698,25.5938,25.5638,25.5878,35500.0
2007-03-28 11:35:00,42.61,42.62,42.6,42.61,22800.0,25.5878,25.5938,25.5818,25.5878,22800.0
2007-03-28 11:40:00,42.62,42.64,42.61,42.63,29400.0,25.5938,25.6058,25.5878,25.5998,29400.0
2007-03-28 11:45:00,42.63,42.63,42.58,42.58,14000.0,25.5998,25.5998,25.5698,25.5698,14000.0
2007-03-28 11:50:00,42.57,42.57,42.54,42.55,5800.0,25.5638,25.5638,25.5458,25.5518,5800.0
2007-03-28 11:55:00,42.56,42.57,42.54,42.57,15600.0,25.5578,25.5638,25.5458,25.5638,15600.0
2007-03-28 12:00:00,42.56,42.63,42.56,42.63,21000.0,25.5578,25.5998,25.5578,25.5998,21000.0
2007-03-28 12:05:00,42.63,42.69,42.63,42.68,28700.0,25.5998,25.6358,25.5998,25.6298,28700.0
2007-03-28 12:10:00,42.69,42.69,42.61,42.67,20700.0,25.6358,25.6358,25.5878,25.6238,20700.0
2007-03-28 12:15:00,42.68,42.79,42.66,42.79,41900.0,25.6298,25.6959,25.6178,25.6959,41900.0
2007-03-28 12:20:00,42.79,42.84,42.75,42.8,32400.0,25.6959,25.7259,25.6719,25.7019,32400.0
2007-03-28 12:25:00,42.79,42.85,42.78,42.78,22800.0,25.6959,25.7319,25.6899,25.6899,22800.0
2007-03-28 12:30:00,42.76,42.79,42.76,42.78,17600.0,25.6779,25.6959,25.6779,25.6899,17600.0
2007-03-28 12:35:00,42.79,42.82,42.78,42.82,12300.0,25.6959,25.7139,25.6899,25.7139,12300.0
2007-03-28 12:40:00,42.82,42.85,42.82,42.85,11400.0,25.7139,25.7319,25.7139,25.7319,11400.0
2007-03-28 12:45:00,42.84,42.85,42.83,42.84,14400.0,25.7259,25.7319,25.7199,25.7259,14400.0
2007-03-28 12:50:00,42.84,42.84,42.78,42.79,10300.0,25.7259,25.7259,25.6899,25.6959,10300.0
2007-03-28 12:55:00,42.79,42.81,42.78,42.8,7400.0,25.6959,25.7079,25.6899,25.7019,7400.0
2007-03-28 13:00:00,42.8,42.8,42.75,42.76,6800.0,25.7019,25.7019,25.6719,25.6779,6800.0
2007-03-28 13:05:00,42.77,42.77,42.76,42.77,12600.0,25.6839,25.6839,25.6779,25.6839,12600.0
2007-03-28 13:10:00,42.76,42.78,42.73,42.75,18600.0,25.6779,25.6899,25.6599,25.6719,18600.0
2007-03-28 13:15:00,42.75,42.77,42.74,42.77,10300.0,25.6719,25.6839,25.6659,25.6839,10300.0
2007-03-28 13:20:00,42.77,42.77,42.74,42.76,8300.0,25.6839,25.6839,25.6659,25.6779,8300.0
2007-03-28 13:25:00,42.75,42.76,42.73,42.74,5600.0,25.6719,25.6779,25.6599,25.6659,5600.0
2007-03-28 13:30:00,42.74,42.74,42.71,42.73,19600.0,25.6659,25.6659,25.6478,25.6599,19600.0
2007-03-28 13:35:00,42.73,42.77,42.72,42.75,21100.0,25.6599,25.6839,25.6538,25.6719,21100.0
2007-03-28 13:40:00,42.74,42.77,42.73,42.77,7600.0,25.6659,25.6839,25.6599,25.6839,7600.0
2007-03-28 13:45:00,42.77,42.78,42.74,42.76,16200.0,25.6839,25.6899,25.6659,25.6779,16200.0
2007-03-28 13:50:00,42.76,42.76,42.68,42.69,33100.0,25.6779,25.6779,25.6298,25.6358,33100.0
2007-03-28 13:55:00,42.75,42.75,42.66,42.69,24100.0,25.6719,25.6719,25.6178,25.6358,24100.0
2007-03-28 14:00:00,42.69,42.72,42.64,42.65,20800.0,25.6358,25.6538,25.6058,25.6118,20800.0
2007-03-28 14:05:00,42.65,42.65,42.55,42.56,24100.0,25.6118,25.6118,25.5518,25.5578,24100.0
2007-03-28 14:10:00,42.56,42.56,42.46,42.47,26800.0,25.5578,25.5578,25.4977,25.5037,26800.0
2007-03-28 14:15:00,42.47,42.5,42.45,42.47,49200.0,25.5037,25.5217,25.4917,25.5037,49200.0
2007-03-28 14:20:00,42.49,42.49,42.45,42.46,35600.0,25.5157,25.5157,25.4917,25.4977,35600.0
2007-03-28 14:25:00,42.46,42.49,42.46,42.46,27200.0,25.4977,25.5157,25.4977,25.4977,27200.0
2007-03-28 14:30:00,42.46,42.5,42.45,42.47,19400.0,25.4977,25.5217,25.4917,25.5037,19400.0
2007-03-28 14:35:00,42.47,42.49,42.46,42.47,32500.0,25.5037,25.5157,25.4977,25.5037,32500.0
2007-03-28 14:40:00,42.48,42.54,42.46,42.54,68200.0,25.5097,25.5458,25.4977,25.5458,68200.0
2007-03-28 14:45:00,42.54,42.57,42.52,42.56,31000.0,25.5458,25.5638,25.5337,25.5578,31000.0
2007-03-28 14:50:00,42.56,42.56,42.54,42.55,19100.0,25.5578,25.5578,25.5458,25.5518,19100.0
2007-03-28 14:55:00,42.56,42.59,42.56,42.59,15300.0,25.5578,25.5758,25.5578,25.5758,15300.0
2007-03-28 15:00:00,42.58,42.62,42.57,42.62,22000.0,25.5698,25.5938,25.5638,25.5938,22000.0
2007-03-28 15:05:00,42.62,42.62,42.58,42.59,14300.0,25.5938,25.5938,25.5698,25.5758,14300.0
2007-03-28 15:10:00,42.59,42.6,42.58,42.58,8500.0,25.5758,25.5818,25.5698,25.5698,8500.0
2007-03-28 15:15:00,42.58,42.59,42.56,42.56,10200.0,25.5698,25.5758,25.5578,25.5578,10200.0
2007-03-28 15:20:00,42.57,42.67,42.55,42.66,40400.0,25.5638,25.6238,25.5518,25.6178,40400.0
2007-03-28 15:25:00,42.66,42.72,42.65,42.69,34600.0,25.6178,25.6538,25.6118,25.6358,34600.0
2007-03-28 15:30:00,42.69,42.71,42.64,42.66,35300.0,25.6358,25.6478,25.6058,25.6178,35300.0
2007-03-28 15:35:00,42.65,42.66,42.6,42.66,17900.0,25.6118,25.6178,25.5818,25.6178,17900.0
2007-03-28 15:40:00,42.65,42.69,42.65,42.66,18400.0,25.6118,25.6358,25.6118,25.6178,18400.0
2007-03-28 15:45:00,42.64,42.67,42.6,42.65,45900.0,25.6058,25.6238,25.5818,25.6118,45900.0
2007-03-28 15:50:00,42.65,42.67,42.64,42.65,35700.0,25.6118,25.6238,25.6058,25.6118,35700.0
2007-03-28 15:55:00,42.65,42.66,42.58,42.65,78100.0,25.6118,25.6178,25.5698,25.6118,78100.0
2007-03-29 09:30:00,42.82,43.86,42.82,43.07,45600.0,25.7139,26.3384,25.7139,25.864,45600.0
2007-03-29 09:35:00,43.07,43.17,43.05,43.11,32500.0,25.864,25.9241,25.852,25.888,32500.0
2007-03-29 09:40:00,43.11,43.11,43.05,43.06,20900.0,25.888,25.888,25.852,25.858,20900.0
2007-03-29 09:45:00,43.05,43.07,43.03,43.05,27600.0,25.852,25.864,25.84,25.852,27600.0
2007-03-29 09:50:00,43.05,43.07,42.92,42.98,29500.0,25.852,25.864,25.7739,25.81,29500.0
2007-03-29 09:55:00,42.98,43.03,42.87,42.98,27500.0,25.81,25.84,25.7439,25.81,27500.0
2007-03-29 10:00:00,42.98,43.01,42.95,42.98,17500.0,25.81,25.828,25.792,25.81,17500.0
2007-03-29 10:05:00,42.96,43.03,42.96,42.96,23100.0,25.798,25.84,25.798,25.798,23100.0
2007-03-29 10:10:00,42.97,42.97,42.89,42.91,13100.0,25.804,25.804,25.7559,25.7679,13100.0
2007-03-29 10:15:00,42.93,42.98,42.92,42.97,13100.0,25.78,25.81,25.7739,25.804,13100.0
2007-03-29 10:20:00,42.95,42.98,42.95,42.96,8700.0,25.792,25.81,25.792,25.798,8700.0
2007-03-29 10:25:00,42.96,42.96,42.93,42.95,10100.0,25.798,25.798,25.78,25.792,10100.0
2007-03-29 10:30:00,42.95,42.95,42.9,42.9,8600.0,25.792,25.792,25.7619,25.7619,8600.0
2007-03-29 10:35:00,42.9,42.94,42.89,42.94,12900.0,25.7619,25.786,25.7559,25.786,12900.0
2007-03-29 10:40:00,42.94,42.96,42.85,42.85,28500.0,25.786,25.798,25.7319,25.7319,28500.0
2007-03-29 10:45:00,42.85,42.87,42.83,42.84,19000.0,25.7319,25.7439,25.7199,25.7259,19000.0
2007-03-29 10:50:00,42.84,42.85,42.83,42.85,20500.0,25.7259,25.7319,25.7199,25.7319,20500.0
2007-03-29 10:55:00,42.85,42.88,42.84,42.84,13900.0,25.7319,25.7499,25.7259,25.7259,13900.0
2007-03-29 11:00:00,42.84,42.87,42.83,42.87,11200.0,25.7259,25.7439,25.7199,25.7439,11200.0
2007-03-29 11:05:00,42.87,42.93,42.87,42.93,23600.0,25.7439,25.78,25.7439,25.78,23600.0
2007-03-29 11:10:00,42.92,42.94,42.89,42.92,26100.0,25.7739,25.786,25.7559,25.7739,26100.0
2007-03-29 11:15:00,42.92,42.95,42.91,42.95,13900.0,25.7739,25.792,25.7679,25.792,13900.0
2007-03-29 11:20:00,42.95,42.98,42.95,42.96,15600.0,25.792,25.81,25.792,25.798,15600.0
2007-03-29 11:25:00,42.96,42.97,42.94,42.94,19600.0,25.798,25.804,25.786,25.786,19600.0
2007-03-29 11:30:00,42.94,42.95,42.9,42.91,44800.0,25.786,25.792,25.7619,25.7679,44800.0
2007-03-29 11:35:00,42.9,42.92,42.89,42.9,61300.0,25.7619,25.7739,25.7559,25.7619,61300.0
2007-03-29 11:40:00,42.89,42.92,42.89,42.9,49500.0,25.7559,25.7739,25.7559,25.7619,49500.0
2007-03-29 11:45:00,42.91,42.92,42.86,42.87,54700.0,25.7679,25.7739,25.7379,25.7439,54700.0
2007-03-29 11:50:00,42.87,42.87,42.81,42.82,21900.0,25.7439,25.7439,25.7079,25.7139,21900.0
2007-03-29 11:55:00,42.82,42.86,42.77,42.78,44000.0,25.7139,25.7379,25.6839,25.6899,44000.0
2007-03-29 12:00:00,42.78,42.89,42.77,42.88,46400.0,25.6899,25.7559,25.6839,25.7499,46400.0
2007-03-29 12:05:00,42.88,42.94,42.88,42.93,24900.0,25.7499,25.786,25.7499,25.78,24900.0
2007-03-29 12:10:00,42.92,42.92,42.88,42.9,10200.0,25.7739,25.7739,25.7499,25.7619,10200.0
2007-03-29 12:15:00,42.9,42.9,42.85,42.87,14300.0,25.7619,25.7619,25.7319,25.7439,14300.0
2007-03-29 12:20:00,42.87,42.87,42.8,42.8,15800.0,25.7439,25.7439,25.7019,25.7019,15800.0
2007-03-29 12:25:00,42.81,42.81,42.75,42.75,11500.0,25.7079,25.7079,25.6719,25.6719,11500.0
2007-03-29 12:30:00,42.76,42.78,42.72,42.72,15800.0,25.6779,25.6899,25.6538,25.6538,15800.0
2007-03-29 12:35:00,42.72,42.78,42.72,42.78,51300.0,25.6538,25.6899,25.6538,25.6899,51300.0
2007-03-29 12:40:00,42.77,42.8,42.77,42.8,8300.0,25.6839,25.7019,25.6839,25.7019,8300.0
2007-03-29 12:45:00,42.8,42.84,42.8,42.84,14700.0,25.7019,25.7259,25.7019,25.7259,14700.0
2007-03-29 12:50:00,42.84,42.85,42.8,42.82,16100.0,25.7259,25.7319,25.7019,25.7139,16100.0
2007-03-29 12:55:00,42.82,42.82,42.79,42.81,10200.0,25.7139,25.7139,25.6959,25.7079,10200.0
2007-03-29 13:00:00,42.8,42.8,42.75,42.76,12800.0,25.7019,25.7019,25.6719,25.6779,12800.0
2007-03-29 13:05:00,42.76,42.8,42.76,42.78,12600.0,25.6779,25.7019,25.6779,25.6899,12600.0
2007-03-29 13:10:00,42.77,42.8,42.77,42.8,17700.0,25.6839,25.7019,25.6839,25.7019,17700.0
2007-03-29 13:15:00,42.79,42.8,42.7,42.7,21600.0,25.6959,25.7019,25.6418,25.6418,21600.0
2007-03-29 13:20:00,42.7,42.71,42.61,42.64,23600.0,25.6418,25.6478,25.5878,25.6058,23600.0
2007-03-29 13:25:00,42.64,42.65,42.63,42.65,11300.0,25.6058,25.6118,25.5998,25.6118,11300.0
2007-03-29 13:30:00,42.65,42.66,42.64,42.66,15900.0,25.6118,25.6178,25.6058,25.6178,15900.0
2007-03-29 13:35:00,42.65,42.7,42.65,42.67,14800.0,25.6118,25.6418,25.6118,25.6238,14800.0
2007-03-29 13:40:00,42.67,42.68,42.66,42.68,10400.0,25.6238,25.6298,25.6178,25.6298,10400.0
2007-03-29 13:45:00,42.67,42.68,42.65,42.65,21300.0,25.6238,25.6298,25.6118,25.6118,21300.0
2007-03-29 13:50:00,42.65,42.7,42.65,42.7,14800.0,25.6118,25.6418,25.6118,25.6418,14800.0
2007-03-29 13:55:00,42.69,42.71,42.68,42.69,13800.0,25.6358,25.6478,25.6298,25.6358,13800.0
2007-03-29 14:00:00,42.69,42.71,42.67,42.7,27800.0,25.6358,25.6478,25.6238,25.6418,27800.0
2007-03-29 14:05:00,42.71,42.71,42.64,42.69,45100.0,25.6478,25.6478,25.6058,25.6358,45100.0
2007-03-29 14:10:00,42.7,42.71,42.67,42.68,20000.0,25.6418,25.6478,25.6238,25.6298,20000.0
2007-03-29 14:15:00,42.68,42.71,42.67,42.71,25900.0,25.6298,25.6478,25.6238,25.6478,25900.0
2007-03-29 14:20:00,42.7,42.72,42.69,42.71,21600.0,25.6418,25.6538,25.6358,25.6478,21600.0
2007-03-29 14:25:00,42.72,42.74,42.72,42.72,15100.0,25.6538,25.6659,25.6538,25.6538,15100.0
2007-03-29 14:30:00,42.72,42.72,42.69,42.7,35300.0,25.6538,25.6538,25.6358,25.6418,35300.0
2007-03-29 14:35:00,42.7,42.7,42.63,42.68,42500.0,25.6418,25.6418,25.5998,25.6298,42500.0
2007-03-29 14:40:00,42.69,42.79,42.69,42.77,25700.0,25.6358,25.6959,25.6358,25.6839,25700.0
2007-03-29 14:45:00,42.77,42.79,42.73,42.74,13600.0,25.6839,25.6959,25.6599,25.6659,13600.0
2007-03-29 14:50:00,42.74,42.76,42.72,42.72,13200.0,25.6659,25.6779,25.6538,25.6538,13200.0
2007-03-29 14:55:00,42.73,42.76,42.73,42.76,18800.0,25.6599,25.6779,25.6599,25.6779,18800.0
2007-03-29 15:00:00,42.76,42.79,42.75,42.78,27800.0,25.6779,25.6959,25.6719,25.6899,27800.0
2007-03-29 15:05:00,42.78,42.78,42.75,42.76,22400.0,25.6899,25.6899,25.6719,25.6779,22400.0
2007-03-29 15:10:00,42.76,42.8,42.76,42.8,31100.0,25.6779,25.7019,25.6779,25.7019,31100.0
2007-03-29 15:15:00,42.79,42.85,42.78,42.82,51800.0,25.6959,25.7319,25.6899,25.7139,51800.0
2007-03-29 15:20:00,42.83,42.85,42.8,42.84,20300.0,25.7199,25.7319,25.7019,25.7259,20300.0
2007-03-29 15:25:00,42.84,42.87,42.81,42.82,23700.0,25.7259,25.7439,25.7079,25.7139,23700.0
2007-03-29 15:30:00,42.82,42.86,42.82,42.84,33900.0,25.7139,25.7379,25.7139,25.7259,33900.0
2007-03-29 15:35:00,42.84,42.91,42.84,42.89,47000.0,25.7259,25.7679,25.7259,25.7559,47000.0
2007-03-29 15:40:00,42.9,42.96,42.89,42.95,50100.0,25.7619,25.798,25.7559,25.792,50100.0
2007-03-29 15:45:00,42.95,42.97,42.93,42.96,29200.0,25.792,25.804,25.78,25.798,29200.0
2007-03-29 15:50:00,42.96,42.97,42.89,42.9,40400.0,25.798,25.804,25.7559,25.7619,40400.0
2007-03-29 15:55:00,42.9,42.95,42.89,42.91,72100.0,25.7619,25.792,25.7559,25.7679,72100.0
2007-03-30 09:30:00,42.85,42.95,42.85,42.92,37800.0,25.7319,25.792,25.7319,25.7739,37800.0
2007-03-30 09:35:00,42.92,42.93,42.79,42.79,19400.0,25.7739,25.78,25.6959,25.6959,19400.0
2007-03-30 09:40:00,42.78,43.12,42.76,43.09,28200.0,25.6899,25.894,25.6779,25.876,28200.0
2007-03-30 09:45:00,43.1,43.28,43.1,43.14,21700.0,25.882,25.9901,25.882,25.9061,21700.0
2007-03-30 09:50:00,43.14,43.14,43.12,43.14,14900.0,25.9061,25.9061,25.894,25.9061,14900.0
2007-03-30 09:55:00,43.14,43.14,43.09,43.14,19700.0,25.9061,25.9061,25.876,25.9061,19700.0
2007-03-30 10:00:00,43.14,43.19,43.05,43.15,29300.0,25.9061,25.9361,25.852,25.9121,29300.0
2007-03-30 10:05:00,43.14,43.16,43.02,43.06,38600.0,25.9061,25.9181,25.834,25.858,38600.0
2007-03-30 10:10:00,43.06,43.1,43.04,43.1,9600.0,25.858,25.882,25.846,25.882,9600.0
2007-03-30 10:15:00,43.09,43.12,43.05,43.05,67200.0,25.876,25.894,25.852,25.852,67200.0
2007-03-30 10:20:00,43.05,43.05,42.99,43.0,11100.0,25.852,25.852,25.816,25.822,11100.0
2007-03-30 10:25:00,43.01,43.07,43.0,43.06,18900.0,25.828,25.864,25.822,25.858,18900.0
2007-03-30 10:30:00,43.06,43.11,43.01,43.09,59400.0,25.858,25.888,25.828,25.876,59400.0
2007-03-30 10:35:00,43.09,43.12,43.08,43.08,23100.0,25.876,25.894,25.87,25.87,23100.0
2007-03-30 10:40:00,43.08,43.1,43.05,43.05,31000.0,25.87,25.882,25.852,25.852,31000.0
2007-03-30 10:45:00,43.06,43.06,43.0,43.04,32000.0,25.858,25.858,25.822,25.846,32000.0
2007-03-30 10:50:00,43.03,43.05,43.03,43.04,18100.0,25.84,25.852,25.84,25.846,18100.0
2007-03-30 10:55:00,43.04,43.05,42.97,42.99,20200.0,25.846,25.852,25.804,25.816,20200.0
2007-03-30 11:00:00,42.98,43.02,42.96,42.96,24100.0,25.81,25.834,25.798,25.798,24100.0
2007-03-30 11:05:00,42.96,43.0,42.96,43.0,16700.0,25.798,25.822,25.798,25.822,16700.0
2007-03-30 11:10:00,42.99,43.0,42.93,42.93,12000.0,25.816,25.822,25.78,25.78,12000.0
2007-03-30 11:15:00,42.93,42.93,42.85,42.85,17800.0,25.78,25.78,25.7319,25.7319,17800.0
2007-03-30 11:20:00,42.85,42.89,42.81,42.81,22100.0,25.7319,25.7559,25.7079,25.7079,22100.0
2007-03-30 11:25:00,42.81,42.81,42.65,42.67,46700.0,25.7079,25.7079,25.6118,25.6238,46700.0
2007-03-30 11:30:00,42.67,42.73,42.67,42.73,28000.0,25.6238,25.6599,25.6238,25.6599,28000.0
2007-03-30 11:35:00,42.72,42.77,42.72,42.75,21400.0,25.6538,25.6839,25.6538,25.6719,21400.0
2007-03-30 11:40:00,42.75,42.75,42.56,42.63,50500.0,25.6719,25.6719,25.5578,25.5998,50500.0
2007-03-30 11:45:00,42.63,42.66,42.35,42.53,106700.0,25.5998,25.6178,25.4317,25.5397,106700.0
2007-03-30 11:50:00,42.53,42.69,42.52,42.66,72400.0,25.5397,25.6358,25.5337,25.6178,72400.0
2007-03-30 11:55:00,42.66,42.84,42.66,42.79,61200.0,25.6178,25.7259,25.6178,25.6959,61200.0
2007-03-30 12:00:00,42.8,42.82,42.75,42.8,67300.0,25.7019,25.7139,25.6719,25.7019,67300.0
2007-03-30 12:05:00,42.8,42.97,42.79,42.9,45800.0,25.7019,25.804,25.6959,25.7619,45800.0
2007-03-30 12:10:00,42.88,42.89,42.81,42.82,37000.0,25.7499,25.7559,25.7079,25.7139,37000.0
2007-03-30 12:15:00,42.81,42.83,42.72,42.76,26200.0,25.7079,25.7199,25.6538,25.6779,26200.0
2007-03-30 12:20:00,42.76,42.76,42.67,42.67,20800.0,25.6779,25.6779,25.6238,25.6238,20800.0
2007-03-30 12:25:00,42.68,42.75,42.67,42.73,25000.0,25.6298,25.6719,25.6238,25.6599,25000.0
2007-03-30 12:30:00,42.74,42.88,42.73,42.85,76800.0,25.6659,25.7499,25.6599,25.7319,76800.0
2007-03-30 12:35:00,42.87,42.89,42.84,42.84,12700.0,25.7439,25.7559,25.7259,25.7259,12700.0
2007-03-30 12:40:00,42.83,42.83,42.79,42.8,16100.0,25.7199,25.7199,25.6959,25.7019,16100.0
2007-03-30 12:45:00,42.79,42.81,42.75,42.81,19200.0,25.6959,25.7079,25.6719,25.7079,19200.0
2007-03-30 12:50:00,42.81,42.84,42.8,42.84,20100.0,25.7079,25.7259,25.7019,25.7259,20100.0
2007-03-30 12:55:00,42.84,42.84,42.8,42.82,13900.0,25.7259,25.7259,25.7019,25.7139,13900.0
2007-03-30 13:00:00,42.82,42.83,42.81,42.82,22200.0,25.7139,25.7199,25.7079,25.7139,22200.0
2007-03-30 13:05:00,42.82,42.89,42.82,42.83,38900.0,25.7139,25.7559,25.7139,25.7199,38900.0
2007-03-30 13:10:00,42.82,42.84,42.82,42.82,15100.0,25.7139,25.7259,25.7139,25.7139,15100.0
2007-03-30 13:15:00,42.82,42.83,42.82,42.82,8000.0,25.7139,25.7199,25.7139,25.7139,8000.0
2007-03-30 13:20:00,42.82,42.82,42.77,42.79,21200.0,25.7139,25.7139,25.6839,25.6959,21200.0
2007-03-30 13:25:00,42.79,42.83,42.79,42.81,9800.0,25.6959,25.7199,25.6959,25.7079,9800.0
2007-03-30 13:30:00,42.82,42.85,42.78,42.81,25700.0,25.7139,25.7319,25.6899,25.7079,25700.0
2007-03-30 13:35:00,42.82,42.82,42.79,42.81,6600.0,25.7139,25.7139,25.6959,25.7079,6600.0
2007-03-30 13:40:00,42.81,42.85,42.77,42.78,20300.0,25.7079,25.7319,25.6839,25.6899,20300.0
2007-03-30 13:45:00,42.78,42.79,42.76,42.79,19300.0,25.6899,25.6959,25.6779,25.6959,19300.0
2007-03-30 13:50:00,42.8,42.84,42.8,42.82,12000.0,25.7019,25.7259,25.7019,25.7139,12000.0
2007-03-30 13:55:00,42.8,42.83,42.8,42.82,58600.0,25.7019,25.7199,25.7019,25.7139,58600.0
2007-03-30 14:00:00,42.82,42.86,42.81,42.81,16500.0,25.7139,25.7379,25.7079,25.7079,16500.0
2007-03-30 14:05:00,42.83,42.84,42.81,42.81,12500.0,25.7199,25.7259,25.7079,25.7079,12500.0
2007-03-30 14:10:00,42.81,42.88,42.81,42.87,14300.0,25.7079,25.7499,25.7079,25.7439,14300.0
2007-03-30 14:15:00,42.87,42.87,42.82,42.83,16500.0,25.7439,25.7439,25.7139,25.7199,16500.0
2007-03-30 14:20:00,42.82,42.89,42.82,42.88,12200.0,25.7139,25.7559,25.7139,25.7499,12200.0
2007-03-30 14:25:00,42.88,42.95,42.88,42.94,24700.0,25.7499,25.792,25.7499,25.786,24700.0
2007-03-30 14:30:00,42.94,42.97,42.94,42.96,24800.0,25.786,25.804,25.786,25.798,24800.0
2007-03-30 14:35:00,42.96,43.01,42.94,43.01,39700.0,25.798,25.828,25.786,25.828,39700.0
2007-03-30 14:40:00,43.0,43.03,42.99,43.03,36400.0,25.822,25.84,25.816,25.84,36400.0
2007-03-30 14:45:00,43.03,43.06,43.03,43.05,25100.0,25.84,25.858,25.84,25.852,25100.0
2007-03-30 14:50:00,43.07,43.15,43.06,43.1,134500.0,25.864,25.9121,25.858,25.882,134500.0
2007-03-30 14:55:00,43.09,43.1,43.05,43.08,36600.0,25.876,25.882,25.852,25.87,36600.0
2007-03-30 15:00:00,43.08,43.1,43.05,43.06,39300.0,25.87,25.882,25.852,25.858,39300.0
2007-03-30 15:05:00,43.05,43.06,43.02,43.03,16100.0,25.852,25.858,25.834,25.84,16100.0
2007-03-30 15:10:00,43.03,43.04,42.99,43.03,23000.0,25.84,25.846,25.816,25.84,23000.0
2007-03-30 15:15:00,43.03,43.05,43.03,43.05,14600.0,25.84,25.852,25.84,25.852,14600.0
2007-03-30 15:20:00,43.06,43.1,43.05,43.07,38300.0,25.858,25.882,25.852,25.864,38300.0
2007-03-30 15:25:00,43.08,43.11,43.06,43.08,33900.0,25.87,25.888,25.858,25.87,33900.0
2007-03-30 15:30:00,43.08,43.11,43.05,43.1,106600.0,25.87,25.888,25.852,25.882,106600.0
2007-03-30 15:35:00,43.08,43.09,43.03,43.03,47600.0,25.87,25.876,25.84,25.84,47600.0
2007-03-30 15:40:00,43.03,43.11,43.03,43.09,52900.0,25.84,25.888,25.84,25.876,52900.0
2007-03-30 15:45:00,43.08,43.13,43.07,43.12,49800.0,25.87,25.9001,25.864,25.894,49800.0
2007-03-30 15:50:00,43.11,43.12,43.03,43.09,92800.0,25.888,25.894,25.84,25.876,92800.0
2007-03-30 15:55:00,43.08,43.08,43.01,43.05,86100.0,25.87,25.87,25.828,25.852,86100.0
2007-04-02 09:30:00,43.09,43.23,43.02,43.22,45400.0,25.876,25.9601,25.834,25.9541,45400.0
2007-04-02 09:35:00,43.24,43.25,43.22,43.22,33300.0,25.9661,25.9721,25.9541,25.9541,33300.0
2007-04-02 09:40:00,43.23,43.26,43.21,43.24,37500.0,25.9601,25.9781,25.9481,25.9661,37500.0
2007-04-02 09:45:00,43.24,43.3,43.21,43.23,45400.0,25.9661,26.0021,25.9481,25.9601,45400.0
2007-04-02 09:50:00,43.23,43.25,43.22,43.25,15900.0,25.9601,25.9721,25.9541,25.9721,15900.0
2007-04-02 09:55:00,43.25,43.27,43.2,43.2,23200.0,25.9721,25.9841,25.9421,25.9421,23200.0
2007-04-02 10:00:00,43.2,43.21,43.06,43.11,60000.0,25.9421,25.9481,25.858,25.888,60000.0
2007-04-02 10:05:00,43.12,43.13,43.0,43.05,59200.0,25.894,25.9001,25.822,25.852,59200.0
2007-04-02 10:10:00,43.05,43.07,43.01,43.03,47300.0,25.852,25.864,25.828,25.84,47300.0
2007-04-02 10:15:00,43.02,43.07,42.96,43.01,29700.0,25.834,25.864,25.798,25.828,29700.0
2007-04-02 10:20:00,43.01,43.03,42.94,42.96,23000.0,25.828,25.84,25.786,25.798,23000.0
2007-04-02 10:25:00,42.98,43.02,42.97,43.0,13900.0,25.81,25.834,25.804,25.822,13900.0
2007-04-02 10:30:00,43.01,43.06,43.0,43.01,41200.0,25.828,25.858,25.822,25.828,41200.0
2007-04-02 10:35:00,43.02,43.02,42.96,42.97,37100.0,25.834,25.834,25.798,25.804,37100.0
2007-04-02 10:40:00,42.97,43.03,42.94,43.03,40800.0,25.804,25.84,25.786,25.84,40800.0
2007-04-02 10:45:00,43.02,43.04,43.01,43.03,22500.0,25.834,25.846,25.828,25.84,22500.0
2007-04-02 10:50:00,43.03,43.04,42.99,43.03,12700.0,25.84,25.846,25.816,25.84,12700.0
2007-04-02 10:55:00,43.02,43.21,43.02,43.18,41600.0,25.834,25.9481,25.834,25.9301,41600.0
2007-04-02 11:00:00,43.19,43.2,43.13,43.18,20800.0,25.9361,25.9421,25.9001,25.9301,20800.0
2007-04-02 11:05:00,43.2,43.2,43.15,43.18,16300.0,25.9421,25.9421,25.9121,25.9301,16300.0
2007-04-02 11:10:00,43.17,43.18,43.14,43.17,18200.0,25.9241,25.9301,25.9061,25.9241,18200.0
2007-04-02 11:15:00,43.18,43.18,43.11,43.11,10500.0,25.9301,25.9301,25.888,25.888,10500.0
2007-04-02 11:20:00,43.11,43.11,43.07,43.07,9100.0,25.888,25.888,25.864,25.864,9100.0
2007-04-02 11:25:00,43.08,43.12,43.06,43.12,11100.0,25.87,25.894,25.858,25.894,11100.0
2007-04-02 11:30:00,43.11,43.12,43.08,43.09,10800.0,25.888,25.894,25.87,25.876,10800.0
2007-04-02 11:35:00,43.1,43.1,43.08,43.08,6500.0,25.882,25.882,25.87,25.87,6500.0
2007-04-02 11:40:00,43.08,43.08,43.05,43.05,9600.0,25.87,25.87,25.852,25.852,9600.0
2007-04-02 11:45:00,43.06,43.06,42.96,42.96,32000.0,25.858,25.858,25.798,25.798,32000.0
2007-04-02 11:50:00,42.96,42.96,42.9,42.91,19200.0,25.798,25.798,25.7619,25.7679,19200.0
2007-04-02 11:55:00,42.9,42.91,42.89,42.89,10000.0,25.7619,25.7679,25.7559,25.7559,10000.0
2007-04-02 12:00:00,42.9,42.91,42.89,42.89,17100.0,25.7619,25.7679,25.7559,25.7559,17100.0
2007-04-02 12:05:00,42.89,42.89,42.84,42.84,47400.0,25.7559,25.7559,25.7259,25.7259,47400.0
2007-04-02 12:10:00,42.84,42.85,42.8,42.82,29800.0,25.7259,25.7319,25.7019,25.7139,29800.0
2007-04-02 12:15:00,42.82,42.86,42.82,42.83,22000.0,25.7139,25.7379,25.7139,25.7199,22000.0
2007-04-02 12:20:00,42.84,42.88,42.84,42.87,12100.0,25.7259,25.7499,25.7259,25.7439,12100.0
2007-04-02 12:25:00,42.86,42.87,42.82,42.82,17100.0,25.7379,25.7439,25.7139,25.7139,17100.0
2007-04-02 12:30:00,42.83,42.85,42.81,42.82,16500.0,25.7199,25.7319,25.7079,25.7139,16500.0
2007-04-02 12:35:00,42.81,42.82,42.81,42.81,10700.0,25.7079,25.7139,25.7079,25.7079,10700.0
2007-04-02 12:40:00,42.82,42.83,42.81,42.82,5800.0,25.7139,25.7199,25.7079,25.7139,5800.0
2007-04-02 12:45:00,42.82,42.84,42.82,42.83,7300.0,25.7139,25.7259,25.7139,25.7199,7300.0
2007-04-02 12:50:00,42.83,42.83,42.8,42.8,10100.0,25.7199,25.7199,25.7019,25.7019,10100.0
2007-04-02 12:55:00,42.8,42.8,42.76,42.77,29300.0,25.7019,25.7019,25.6779,25.6839,29300.0
2007-04-02 13:00:00,42.77,42.78,42.76,42.78,10400.0,25.6839,25.6899,25.6779,25.6899,10400.0
2007-04-02 13:05:00,42.77,42.79,42.75,42.76,21300.0,25.6839,25.6959,25.6719,25.6779,21300.0
2007-04-02 13:10:00,42.76,42.79,42.72,42.77,29500.0,25.6779,25.6959,25.6538,25.6839,29500.0
2007-04-02 13:15:00,42.77,42.77,42.73,42.74,26700.0,25.6839,25.6839,25.6599,25.6659,26700.0
2007-04-02 13:20:00,42.74,42.74,42.69,42.69,30000.0,25.6659,25.6659,25.6358,25.6358,30000.0
2007-04-02 13:25:00,42.7,42.7,42.68,42.69,41200.0,25.6418,25.6418,25.6298,25.6358,41200.0
2007-04-02 13:30:00,42.68,42.69,42.59,42.6,66200.0,25.6298,25.6358,25.5758,25.5818,66200.0
2007-04-02 13:35:00,42.6,42.66,42.6,42.66,29400.0,25.5818,25.6178,25.5818,25.6178,29400.0
2007-04-02 13:40:00,42.66,42.66,42.62,42.62,18800.0,25.6178,25.6178,25.5938,25.5938,18800.0
2007-04-02 13:45:00,42.62,42.64,42.59,42.62,16700.0,25.5938,25.6058,25.5758,25.5938,16700.0
2007-04-02 13:50:00,42.61,42.66,42.61,42.65,18700.0,25.5878,25.6178,25.5878,25.6118,18700.0
2007-04-02 13:55:00,42.65,42.66,42.62,42.65,31100.0,25.6118,25.6178,25.5938,25.6118,31100.0
2007-04-02 14:00:00,42.66,42.66,42.53,42.55,37800.0,25.6178,25.6178,25.5397,25.5518,37800.0
2007-04-02 14:05:00,42.56,42.57,42.54,42.56,21800.0,25.5578,25.5638,25.5458,25.5578,21800.0
2007-04-02 14:10:00,42.57,42.58,42.55,42.56,23200.0,25.5638,25.5698,25.5518,25.5578,23200.0
2007-04-02 14:15:00,42.56,42.61,42.56,42.61,15200.0,25.5578,25.5878,25.5578,25.5878,15200.0
2007-04-02 14:20:00,42.61,42.74,42.61,42.74,26900.0,25.5878,25.6659,25.5878,25.6659,26900.0
2007-04-02 14:25:00,42.74,42.74,42.68,42.7,26300.0,25.6659,25.6659,25.6298,25.6418,26300.0
2007-04-02 14:30:00,42.7,42.75,42.69,42.73,20500.0,25.6418,25.6719,25.6358,25.6599,20500.0
2007-04-02 14:35:00,42.74,42.74,42.71,42.73,11100.0,25.6659,25.6659,25.6478,25.6599,11100.0
2007-04-02 14:40:00,42.73,42.75,42.72,42.74,26700.0,25.6599,25.6719,25.6538,25.6659,26700.0
2007-04-02 14:45:00,42.74,42.76,42.65,42.66,27200.0,25.6659,25.6779,25.6118,25.6178,27200.0
2007-04-02 14:50:00,42.66,42.69,42.65,42.68,14000.0,25.6178,25.6358,25.6118,25.6298,14000.0
2007-04-02 14:55:00,42.68,42.7,42.68,42.69,14900.0,25.6298,25.6418,25.6298,25.6358,14900.0
2007-04-02 15:00:00,42.7,42.72,42.7,42.72,22000.0,25.6418,25.6538,25.6418,25.6538,22000.0
2007-04-02 15:05:00,42.71,42.76,42.7,42.76,47200.0,25.6478,25.6779,25.6418,25.6779,47200.0
2007-04-02 15:10:00,42.74,42.83,42.74,42.8,39400.0,25.6659,25.7199,25.6659,25.7019,39400.0
2007-04-02 15:15:00,42.79,42.87,42.79,42.83,30800.0,25.6959,25.7439,25.6959,25.7199,30800.0
2007-04-02 15:20:00,42.83,42.84,42.77,42.77,22200.0,25.7199,25.7259,25.6839,25.6839,22200.0
2007-04-02 15:25:00,42.77,42.78,42.73,42.76,26700.0,25.6839,25.6899,25.6599,25.6779,26700.0
2007-04-02 15:30:00,42.76,42.78,42.74,42.74,54700.0,25.6779,25.6899,25.6659,25.6659,54700.0
2007-04-02 15:35:00,42.74,42.74,42.7,42.72,39600.0,25.6659,25.6659,25.6418,25.6538,39600.0
2007-04-02 15:40:00,42.73,42.74,42.69,42.74,41400.0,25.6599,25.6659,25.6358,25.6659,41400.0
2007-04-02 15:45:00,42.74,42.76,42.72,42.72,24200.0,25.6659,25.6779,25.6538,25.6538,24200.0
2007-04-02 15:50:00,42.73,42.76,42.72,42.76,44200.0,25.6599,25.6779,25.6538,25.6779,44200.0
2007-04-02 15:55:00,42.76,42.76,42.67,42.74,248500.0,25.6779,25.6779,25.6238,25.6659,248500.0
2007-04-03 09:30:00,42.84,42.99,42.84,42.86,49500.0,25.7259,25.816,25.7259,25.7379,49500.0
2007-04-03 09:35:00,42.85,42.96,42.82,42.96,18800.0,25.7319,25.798,25.7139,25.798,18800.0
2007-04-03 09:40:00,42.96,42.97,42.82,42.82,19300.0,25.798,25.804,25.7139,25.7139,19300.0
2007-04-03 09:45:00,42.83,42.93,42.82,42.88,58200.0,25.7199,25.78,25.7139,25.7499,58200.0
2007-04-03 09:50:00,42.87,42.91,42.8,42.9,25900.0,25.7439,25.7679,25.7019,25.7619,25900.0
2007-04-03 09:55:00,42.9,42.9,42.82,42.82,19000.0,25.7619,25.7619,25.7139,25.7139,19000.0
2007-04-03 10:00:00,42.82,43.0,42.82,42.97,45000.0,25.7139,25.822,25.7139,25.804,45000.0
2007-04-03 10:05:00,42.97,43.0,42.95,42.97,21800.0,25.804,25.822,25.792,25.804,21800.0
2007-04-03 10:10:00,42.97,42.98,42.96,42.97,10700.0,25.804,25.81,25.798,25.804,10700.0
2007-04-03 10:15:00,42.97,42.97,42.95,42.95,10200.0,25.804,25.804,25.792,25.792,10200.0
2007-04-03 10:20:00,42.95,42.95,42.93,42.94,11800.0,25.792,25.792,25.78,25.786,11800.0
2007-04-03 10:25:00,42.93,42.94,42.9,42.9,9800.0,25.78,25.786,25.7619,25.7619,9800.0
2007-04-03 10:30:00,42.9,42.91,42.9,42.91,21300.0,25.7619,25.7679,25.7619,25.7679,21300.0
2007-04-03 10:35:00,42.91,42.99,42.91,42.97,18100.0,25.7679,25.816,25.7679,25.804,18100.0
2007-04-03 10:40:00,42.96,43.05,42.94,43.05,32900.0,25.798,25.852,25.786,25.852,32900.0
2007-04-03 10:45:00,43.06,43.09,43.03,43.05,21900.0,25.858,25.876,25.84,25.852,21900.0
2007-04-03 10:50:00,43.04,43.05,43.01,43.01,11500.0,25.846,25.852,25.828,25.828,11500.0
2007-04-03 10:55:00,43.01,43.04,43.0,43.04,11500.0,25.828,25.846,25.822,25.846,11500.0
2007-04-03 11:00:00,43.03,43.03,43.01,43.02,15100.0,25.84,25.84,25.828,25.834,15100.0
2007-04-03 11:05:00,43.01,43.03,43.01,43.02,19600.0,25.828,25.84,25.828,25.834,19600.0
2007-04-03 11:10:00,43.02,43.04,42.97,42.97,25400.0,25.834,25.846,25.804,25.804,25400.0
2007-04-03 11:15:00,42.97,42.99,42.94,42.98,23900.0,25.804,25.816,25.786,25.81,23900.0
2007-04-03 11:20:00,42.97,43.01,42.97,42.98,19900.0,25.804,25.828,25.804,25.81,19900.0
2007-04-03 11:25:00,42.97,43.01,42.96,43.0,27900.0,25.804,25.828,25.798,25.822,27900.0
2007-04-03 11:30:00,43.0,43.0,42.96,42.97,9700.0,25.822,25.822,25.798,25.804,9700.0
2007-04-03 11:35:00,42.97,42.97,42.96,42.96,7200.0,25.804,25.804,25.798,25.798,7200.0
2007-04-03 11:40:00,42.96,42.97,42.95,42.96,8500.0,25.798,25.804,25.792,25.798,8500.0
2007-04-03 11:45:00,42.96,42.96,42.95,42.96,15100.0,25.798,25.798,25.792,25.798,15100.0
2007-04-03 11:50:00,42.95,42.96,42.95,42.96,18000.0,25.792,25.798,25.792,25.798,18000.0
2007-04-03 11:55:00,42.95,42.97,42.95,42.97,22000.0,25.792,25.804,25.792,25.804,22000.0
2007-04-03 12:00:00,42.97,42.97,42.94,42.95,21500.0,25.804,25.804,25.786,25.792,21500.0
2007-04-03 12:05:00,42.95,42.96,42.93,42.93,13900.0,25.792,25.798,25.78,25.78,13900.0
2007-04-03 12:10:00,42.93,42.93,42.9,42.9,6900.0,25.78,25.78,25.7619,25.7619,6900.0
2007-04-03 12:15:00,42.9,42.91,42.9,42.9,7200.0,25.7619,25.7679,25.7619,25.7619,7200.0
2007-04-03 12:20:00,42.9,42.91,42.89,42.9,11300.0,25.7619,25.7679,25.7559,25.7619,11300.0
2007-04-03 12:25:00,42.9,42.9,42.88,42.88,11100.0,25.7619,25.7619,25.7499,25.7499,11100.0
2007-04-03 12:30:00,42.89,42.89,42.87,42.89,19700.0,25.7559,25.7559,25.7439,25.7559,19700.0
2007-04-03 12:35:00,42.88,42.93,42.88,42.92,11300.0,25.7499,25.78,25.7499,25.7739,11300.0
2007-04-03 12:40:00,42.92,42.92,42.89,42.9,9900.0,25.7739,25.7739,25.7559,25.7619,9900.0
2007-04-03 12:45:00,42.89,42.9,42.87,42.87,12900.0,25.7559,25.7619,25.7439,25.7439,12900.0
2007-04-03 12:50:00,42.87,42.89,42.87,42.88,15700.0,25.7439,25.7559,25.7439,25.7499,15700.0
2007-04-03 12:55:00,42.88,42.88,42.86,42.86,10100.0,25.7499,25.7499,25.7379,25.7379,10100.0
2007-04-03 13:00:00,42.86,42.87,42.84,42.85,13900.0,25.7379,25.7439,25.7259,25.7319,13900.0
2007-04-03 13:05:00,42.85,42.88,42.84,42.87,20300.0,25.7319,25.7499,25.7259,25.7439,20300.0
2007-04-03 13:10:00,42.88,42.88,42.86,42.86,12900.0,25.7499,25.7499,25.7379,25.7379,12900.0
2007-04-03 13:15:00,42.86,42.87,42.86,42.86,4100.0,25.7379,25.7439,25.7379,25.7379,4100.0
2007-04-03 13:20:00,42.86,42.87,42.85,42.85,27700.0,25.7379,25.7439,25.7319,25.7319,27700.0
2007-04-03 13:25:00,42.86,42.88,42.85,42.87,18500.0,25.7379,25.7499,25.7319,25.7439,18500.0
2007-04-03 13:30:00,42.86,42.87,42.86,42.86,14900.0,25.7379,25.7439,25.7379,25.7379,14900.0
2007-04-03 13:35:00,42.86,42.87,42.83,42.83,29000.0,25.7379,25.7439,25.7199,25.7199,29000.0
2007-04-03 13:40:00,42.84,42.86,42.83,42.86,24300.0,25.7259,25.7379,25.7199,25.7379,24300.0
2007-04-03 13:45:00,42.85,42.88,42.84,42.85,25000.0,25.7319,25.7499,25.7259,25.7319,25000.0
2007-04-03 13:50:00,42.85,42.87,42.85,42.87,11400.0,25.7319,25.7439,25.7319,25.7439,11400.0
2007-04-03 13:55:00,42.87,42.89,42.84,42.86,17300.0,25.7439,25.7559,25.7259,25.7379,17300.0
2007-04-03 14:00:00,42.85,42.86,42.79,42.79,50300.0,25.7319,25.7379,25.6959,25.6959,50300.0
2007-04-03 14:05:00,42.79,42.8,42.79,42.8,32800.0,25.6959,25.7019,25.6959,25.7019,32800.0
2007-04-03 14:10:00,42.8,42.8,42.74,42.77,50300.0,25.7019,25.7019,25.6659,25.6839,50300.0
2007-04-03 14:15:00,42.76,42.78,42.76,42.77,17000.0,25.6779,25.6899,25.6779,25.6839,17000.0
2007-04-03 14:20:00,42.76,42.77,42.74,42.77,29000.0,25.6779,25.6839,25.6659,25.6839,29000.0
2007-04-03 14:25:00,42.77,42.8,42.76,42.79,31000.0,25.6839,25.7019,25.6779,25.6959,31000.0
2007-04-03 14:30:00,42.8,42.81,42.79,42.8,23600.0,25.7019,25.7079,25.6959,25.7019,23600.0
2007-04-03 14:35:00,42.8,42.8,42.79,42.8,11000.0,25.7019,25.7019,25.6959,25.7019,11000.0
2007-04-03 14:40:00,42.8,42.82,42.79,42.8,37800.0,25.7019,25.7139,25.6959,25.7019,37800.0
2007-04-03 14:45:00,42.79,42.81,42.79,42.79,22400.0,25.6959,25.7079,25.6959,25.6959,22400.0
2007-04-03 14:50:00,42.8,42.81,42.79,42.8,22100.0,25.7019,25.7079,25.6959,25.7019,22100.0
2007-04-03 14:55:00,42.8,42.8,42.76,42.76,23900.0,25.7019,25.7019,25.6779,25.6779,23900.0
2007-04-03 15:00:00,42.76,42.8,42.76,42.79,28000.0,25.6779,25.7019,25.6779,25.6959,28000.0
2007-04-03 15:05:00,42.79,42.81,42.78,42.79,14900.0,25.6959,25.7079,25.6899,25.6959,14900.0
2007-04-03 15:10:00,42.79,42.8,42.77,42.78,16100.0,25.6959,25.7019,25.6839,25.6899,16100.0
2007-04-03 15:15:00,42.77,42.77,42.73,42.75,53200.0,25.6839,25.6839,25.6599,25.6719,53200.0
2007-04-03 15:20:00,42.76,42.8,42.73,42.75,68000.0,25.6779,25.7019,25.6599,25.6719,68000.0
2007-04-03 15:25:00,42.74,42.8,42.74,42.78,28300.0,25.6659,25.7019,25.6659,25.6899,28300.0
2007-04-03 15:30:00,42.77,42.79,42.75,42.77,33400.0,25.6839,25.6959,25.6719,25.6839,33400.0
2007-04-03 15:35:00,42.76,42.8,42.74,42.76,57400.0,25.6779,25.7019,25.6659,25.6779,57400.0
2007-04-03 15:40:00,42.76,42.8,42.74,42.79,57400.0,25.6779,25.7019,25.6659,25.6959,57400.0
2007-04-03 15:45:00,42.79,42.8,42.77,42.77,42800.0,25.6959,25.7019,25.6839,25.6839,42800.0
2007-04-03 15:50:00,42.78,42.8,42.76,42.77,53200.0,25.6899,25.7019,25.6779,25.6839,53200.0
2007-04-03 15:55:00,42.77,42.8,42.75,42.75,75100.0,25.6839,25.7019,25.6719,25.6719,75100.0
2007-04-04 09:30:00,42.85,42.85,42.75,42.84,33600.0,25.7319,25.7319,25.6719,25.7259,33600.0
2007-04-04 09:35:00,42.84,42.85,42.81,42.85,10900.0,25.7259,25.7319,25.7079,25.7319,10900.0
2007-04-04 09:40:00,42.85,42.9,42.81,42.84,23900.0,25.7319,25.7619,25.7079,25.7259,23900.0
2007-04-04 09:45:00,42.84,42.85,42.79,42.8,17000.0,25.7259,25.7319,25.6959,25.7019,17000.0
2007-04-04 09:50:00,42.81,42.86,42.81,42.85,11000.0,25.7079,25.7379,25.7079,25.7319,11000.0
2007-04-04 09:55:00,42.85,42.87,42.83,42.85,15300.0,25.7319,25.7439,25.7199,25.7319,15300.0
2007-04-04 10:00:00,42.85,42.86,42.75,42.78,35500.0,25.7319,25.7379,25.6719,25.6899,35500.0
2007-04-04 10:05:00,42.77,42.88,42.77,42.81,40200.0,25.6839,25.7499,25.6839,25.7079,40200.0
2007-04-04 10:10:00,42.81,42.86,42.8,42.86,17200.0,25.7079,25.7379,25.7019,25.7379,17200.0
2007-04-04 10:15:00,42.85,42.89,42.85,42.86,16400.0,25.7319,25.7559,25.7319,25.7379,16400.0
2007-04-04 10:20:00,42.87,42.9,42.85,42.9,28400.0,25.7439,25.7619,25.7319,25.7619,28400.0
2007-04-04 10:25:00,42.9,42.9,42.85,42.86,24500.0,25.7619,25.7619,25.7319,25.7379,24500.0
2007-04-04 10:30:00,42.87,42.89,42.82,42.82,20500.0,25.7439,25.7559,25.7139,25.7139,20500.0
2007-04-04 10:35:00,42.81,42.82,42.67,42.69,65600.0,25.7079,25.7139,25.6238,25.6358,65600.0
2007-04-04 10:40:00,42.69,42.72,42.68,42.71,19700.0,25.6358,25.6538,25.6298,25.6478,19700.0
2007-04-04 10:45:00,42.72,42.73,42.63,42.66,47000.0,25.6538,25.6599,25.5998,25.6178,47000.0
2007-04-04 10:50:00,42.66,42.68,42.65,42.68,12900.0,25.6178,25.6298,25.6118,25.6298,12900.0
2007-04-04 10:55:00,42.67,42.7,42.67,42.69,11900.0,25.6238,25.6418,25.6238,25.6358,11900.0
2007-04-04 11:00:00,42.68,42.72,42.68,42.72,11600.0,25.6298,25.6538,25.6298,25.6538,11600.0
2007-04-04 11:05:00,42.72,42.75,42.72,42.75,25000.0,25.6538,25.6719,25.6538,25.6719,25000.0
2007-04-04 11:10:00,42.75,42.77,42.73,42.73,34400.0,25.6719,25.6839,25.6599,25.6599,34400.0
2007-04-04 11:15:00,42.74,42.75,42.72,42.72,11400.0,25.6659,25.6719,25.6538,25.6538,11400.0
2007-04-04 11:20:00,42.73,42.73,42.72,42.73,2600.0,25.6599,25.6599,25.6538,25.6599,2600.0
2007-04-04 11:25:00,42.72,42.75,42.71,42.74,21900.0,25.6538,25.6719,25.6478,25.6659,21900.0
2007-04-04 11:30:00,42.74,42.75,42.73,42.75,29500.0,25.6659,25.6719,25.6599,25.6719,29500.0
2007-04-04 11:35:00,42.76,42.77,42.7,42.71,26000.0,25.6779,25.6839,25.6418,25.6478,26000.0
2007-04-04 11:40:00,42.71,42.71,42.68,42.7,13800.0,25.6478,25.6478,25.6298,25.6418,13800.0
2007-04-04 11:45:00,42.7,42.71,42.68,42.7,13800.0,25.6418,25.6478,25.6298,25.6418,13800.0
2007-04-04 11:50:00,42.7,42.74,42.7,42.74,17400.0,25.6418,25.6659,25.6418,25.6659,17400.0
2007-04-04 11:55:00,42.73,42.74,42.73,42.74,10500.0,25.6599,25.6659,25.6599,25.6659,10500.0
2007-04-04 12:00:00,42.74,42.75,42.73,42.74,23400.0,25.6659,25.6719,25.6599,25.6659,23400.0
2007-04-04 12:05:00,42.75,42.75,42.73,42.73,8600.0,25.6719,25.6719,25.6599,25.6599,8600.0
2007-04-04 12:10:00,42.73,42.74,42.7,42.71,24200.0,25.6599,25.6659,25.6418,25.6478,24200.0
2007-04-04 12:15:00,42.72,42.76,42.7,42.76,23200.0,25.6538,25.6779,25.6418,25.6779,23200.0
2007-04-04 12:20:00,42.76,42.78,42.75,42.76,16700.0,25.6779,25.6899,25.6719,25.6779,16700.0
2007-04-04 12:25:00,42.76,42.77,42.74,42.74,30300.0,25.6779,25.6839,25.6659,25.6659,30300.0
2007-04-04 12:30:00,42.75,42.75,42.73,42.74,2000.0,25.6719,25.6719,25.6599,25.6659,2000.0
2007-04-04 12:35:00,42.74,42.76,42.73,42.75,11800.0,25.6659,25.6779,25.6599,25.6719,11800.0
2007-04-04 12:40:00,42.75,42.78,42.75,42.78,9600.0,25.6719,25.6899,25.6719,25.6899,9600.0
2007-04-04 12:45:00,42.78,42.8,42.78,42.79,7100.0,25.6899,25.7019,25.6899,25.6959,7100.0
2007-04-04 12:50:00,42.79,42.8,42.77,42.8,22600.0,25.6959,25.7019,25.6839,25.7019,22600.0
2007-04-04 12:55:00,42.8,42.8,42.79,42.8,5000.0,25.7019,25.7019,25.6959,25.7019,5000.0
2007-04-04 13:00:00,42.8,42.8,42.71,42.73,22300.0,25.7019,25.7019,25.6478,25.6599,22300.0
2007-04-04 13:05:00,42.74,42.78,42.72,42.78,16300.0,25.6659,25.6899,25.6538,25.6899,16300.0
2007-04-04 13:10:00,42.78,42.8,42.78,42.78,8300.0,25.6899,25.7019,25.6899,25.6899,8300.0
2007-04-04 13:15:00,42.79,42.79,42.77,42.77,5600.0,25.6959,25.6959,25.6839,25.6839,5600.0
2007-04-04 13:20:00,42.76,42.77,42.73,42.73,10900.0,25.6779,25.6839,25.6599,25.6599,10900.0
2007-04-04 13:25:00,42.73,42.73,42.69,42.7,15700.0,25.6599,25.6599,25.6358,25.6418,15700.0
2007-04-04 13:30:00,42.7,42.7,42.67,42.7,15400.0,25.6418,25.6418,25.6238,25.6418,15400.0
2007-04-04 13:35:00,42.69,42.7,42.68,42.68,22000.0,25.6358,25.6418,25.6298,25.6298,22000.0
2007-04-04 13:40:00,42.68,42.69,42.63,42.68,19600.0,25.6298,25.6358,25.5998,25.6298,19600.0
2007-04-04 13:45:00,42.69,42.7,42.69,42.7,8000.0,25.6358,25.6418,25.6358,25.6418,8000.0
2007-04-04 13:50:00,42.7,42.73,42.69,42.7,15800.0,25.6418,25.6599,25.6358,25.6418,15800.0
2007-04-04 13:55:00,42.7,42.72,42.69,42.72,10300.0,25.6418,25.6538,25.6358,25.6538,10300.0
2007-04-04 14:00:00,42.72,42.72,42.69,42.69,13100.0,25.6538,25.6538,25.6358,25.6358,13100.0
2007-04-04 14:05:00,42.69,42.72,42.69,42.71,10400.0,25.6358,25.6538,25.6358,25.6478,10400.0
2007-04-04 14:10:00,42.71,42.73,42.7,42.71,17800.0,25.6478,25.6599,25.6418,25.6478,17800.0
2007-04-04 14:15:00,42.71,42.75,42.71,42.74,13600.0,25.6478,25.6719,25.6478,25.6659,13600.0
2007-04-04 14:20:00,42.73,42.76,42.71,42.75,13100.0,25.6599,25.6779,25.6478,25.6719,13100.0
2007-04-04 14:25:00,42.74,42.79,42.74,42.76,19500.0,25.6659,25.6959,25.6659,25.6779,19500.0
2007-04-04 14:30:00,42.76,42.76,42.73,42.74,15900.0,25.6779,25.6779,25.6599,25.6659,15900.0
2007-04-04 14:35:00,42.74,42.8,42.74,42.78,25700.0,25.6659,25.7019,25.6659,25.6899,25700.0
2007-04-04 14:40:00,42.78,42.8,42.74,42.74,23300.0,25.6899,25.7019,25.6659,25.6659,23300.0
2007-04-04 14:45:00,42.74,42.76,42.73,42.75,13000.0,25.6659,25.6779,25.6599,25.6719,13000.0
2007-04-04 14:50:00,42.74,42.74,42.73,42.74,14300.0,25.6659,25.6659,25.6599,25.6659,14300.0
2007-04-04 14:55:00,42.73,42.74,42.7,42.71,25800.0,25.6599,25.6659,25.6418,25.6478,25800.0
2007-04-04 15:00:00,42.71,42.71,42.64,42.65,44100.0,25.6478,25.6478,25.6058,25.6118,44100.0
2007-04-04 15:05:00,42.64,42.67,42.64,42.67,22700.0,25.6058,25.6238,25.6058,25.6238,22700.0
2007-04-04 15:10:00,42.67,42.73,42.67,42.72,22400.0,25.6238,25.6599,25.6238,25.6538,22400.0
2007-04-04 15:15:00,42.73,42.79,42.72,42.79,45200.0,25.6599,25.6959,25.6538,25.6959,45200.0
2007-04-04 15:20:00,42.78,42.8,42.76,42.76,22400.0,25.6899,25.7019,25.6779,25.6779,22400.0
2007-04-04 15:25:00,42.76,42.77,42.73,42.77,32700.0,25.6779,25.6839,25.6599,25.6839,32700.0
2007-04-04 15:30:00,42.78,42.8,42.75,42.76,55600.0,25.6899,25.7019,25.6719,25.6779,55600.0
2007-04-04 15:35:00,42.75,42.8,42.73,42.75,50600.0,25.6719,25.7019,25.6599,25.6719,50600.0
2007-04-04 15:40:00,42.75,42.76,42.72,42.73,36700.0,25.6719,25.6779,25.6538,25.6599,36700.0
2007-04-04 15:45:00,42.71,42.72,42.66,42.67,54100.0,25.6478,25.6538,25.6178,25.6238,54100.0
2007-04-04 15:50:00,42.67,42.7,42.66,42.7,57200.0,25.6238,25.6418,25.6178,25.6418,57200.0
2007-04-04 15:55:00,42.7,42.72,42.65,42.69,123900.0,25.6418,25.6538,25.6118,25.6358,123900.0
2007-04-05 09:30:00,42.5,42.7,42.45,42.48,55400.0,25.5217,25.6418,25.4917,25.5097,55400.0
2007-04-05 09:35:00,42.48,42.6,42.36,42.48,44600.0,25.5097,25.5818,25.4377,25.5097,44600.0
2007-04-05 09:40:00,42.51,42.51,42.48,42.5,14200.0,25.5277,25.5277,25.5097,25.5217,14200.0
2007-04-05 09:45:00,42.5,42.53,42.45,42.49,17600.0,25.5217,25.5397,25.4917,25.5157,17600.0
2007-04-05 09:50:00,42.49,42.52,42.46,42.49,31700.0,25.5157,25.5337,25.4977,25.5157,31700.0
2007-04-05 09:55:00,42.5,42.51,42.48,42.49,9000.0,25.5217,25.5277,25.5097,25.5157,9000.0
2007-04-05 10:00:00,42.49,42.5,42.44,42.46,16500.0,25.5157,25.5217,25.4857,25.4977,16500.0
2007-04-05 10:05:00,42.46,42.48,42.44,42.47,9000.0,25.4977,25.5097,25.4857,25.5037,9000.0
2007-04-05 10:10:00,42.47,42.47,42.44,42.44,9200.0,25.5037,25.5037,25.4857,25.4857,9200.0
2007-04-05 10:15:00,42.44,42.45,42.42,42.43,22500.0,25.4857,25.4917,25.4737,25.4797,22500.0
2007-04-05 10:20:00,42.44,42.46,42.44,42.46,15900.0,25.4857,25.4977,25.4857,25.4977,15900.0
2007-04-05 10:25:00,42.45,42.45,42.43,42.43,12700.0,25.4917,25.4917,25.4797,25.4797,12700.0
2007-04-05 10:30:00,42.44,42.45,42.43,42.44,9400.0,25.4857,25.4917,25.4797,25.4857,9400.0
2007-04-05 10:35:00,42.44,42.45,42.42,42.42,20800.0,25.4857,25.4917,25.4737,25.4737,20800.0
2007-04-05 10:40:00,42.41,42.45,42.41,42.45,31400.0,25.4677,25.4917,25.4677,25.4917,31400.0
2007-04-05 10:45:00,42.45,42.56,42.44,42.55,32600.0,25.4917,25.5578,25.4857,25.5518,32600.0
2007-04-05 10:50:00,42.55,42.6,42.55,42.58,30600.0,25.5518,25.5818,25.5518,25.5698,30600.0
2007-04-05 10:55:00,42.59,42.62,42.58,42.61,14500.0,25.5758,25.5938,25.5698,25.5878,14500.0
2007-04-05 11:00:00,42.62,42.62,42.55,42.58,25700.0,25.5938,25.5938,25.5518,25.5698,25700.0
2007-04-05 11:05:00,42.58,42.59,42.56,42.57,35500.0,25.5698,25.5758,25.5578,25.5638,35500.0
2007-04-05 11:10:00,42.57,42.6,42.53,42.53,31900.0,25.5638,25.5818,25.5397,25.5397,31900.0
2007-04-05 11:15:00,42.54,42.54,42.51,42.51,9800.0,25.5458,25.5458,25.5277,25.5277,9800.0
2007-04-05 11:20:00,42.52,42.55,42.51,42.55,10300.0,25.5337,25.5518,25.5277,25.5518,10300.0
2007-04-05 11:25:00,42.55,42.55,42.52,42.52,15700.0,25.5518,25.5518,25.5337,25.5337,15700.0
2007-04-05 11:30:00,42.51,42.52,42.5,42.51,43700.0,25.5277,25.5337,25.5217,25.5277,43700.0
2007-04-05 11:35:00,42.5,42.51,42.5,42.5,8000.0,25.5217,25.5277,25.5217,25.5217,8000.0
2007-04-05 11:40:00,42.51,42.51,42.5,42.51,10300.0,25.5277,25.5277,25.5217,25.5277,10300.0
2007-04-05 11:45:00,42.51,42.53,42.47,42.47,44000.0,25.5277,25.5397,25.5037,25.5037,44000.0
2007-04-05 11:50:00,42.48,42.48,42.44,42.47,15200.0,25.5097,25.5097,25.4857,25.5037,15200.0
2007-04-05 11:55:00,42.46,42.53,42.46,42.5,18900.0,25.4977,25.5397,25.4977,25.5217,18900.0
2007-04-05 12:00:00,42.51,42.57,42.51,42.57,25700.0,25.5277,25.5638,25.5277,25.5638,25700.0
2007-04-05 12:05:00,42.57,42.63,42.57,42.63,16800.0,25.5638,25.5998,25.5638,25.5998,16800.0
2007-04-05 12:10:00,42.62,42.63,42.6,42.62,14000.0,25.5938,25.5998,25.5818,25.5938,14000.0
2007-04-05 12:15:00,42.61,42.63,42.6,42.61,15000.0,25.5878,25.5998,25.5818,25.5878,15000.0
2007-04-05 12:20:00,42.62,42.63,42.62,42.62,8100.0,25.5938,25.5998,25.5938,25.5938,8100.0
2007-04-05 12:25:00,42.62,42.63,42.59,42.6,16900.0,25.5938,25.5998,25.5758,25.5818,16900.0
2007-04-05 12:30:00,42.6,42.6,42.59,42.59,10500.0,25.5818,25.5818,25.5758,25.5758,10500.0
2007-04-05 12:35:00,42.59,42.6,42.58,42.58,12700.0,25.5758,25.5818,25.5698,25.5698,12700.0
2007-04-05 12:40:00,42.57,42.58,42.57,42.57,4900.0,25.5638,25.5698,25.5638,25.5638,4900.0
2007-04-05 12:45:00,42.58,42.6,42.58,42.6,19400.0,25.5698,25.5818,25.5698,25.5818,19400.0
2007-04-05 12:50:00,42.6,42.6,42.58,42.58,6500.0,25.5818,25.5818,25.5698,25.5698,6500.0
2007-04-05 12:55:00,42.59,42.59,42.59,42.59,6700.0,25.5758,25.5758,25.5758,25.5758,6700.0
2007-04-05 13:00:00,42.59,42.59,42.57,42.58,7500.0,25.5758,25.5758,25.5638,25.5698,7500.0
2007-04-05 13:05:00,42.58,42.6,42.58,42.59,12000.0,25.5698,25.5818,25.5698,25.5758,12000.0
2007-04-05 13:10:00,42.58,42.6,42.58,42.6,11800.0,25.5698,25.5818,25.5698,25.5818,11800.0
2007-04-05 13:15:00,42.59,42.61,42.58,42.61,32700.0,25.5758,25.5878,25.5698,25.5878,32700.0
2007-04-05 13:20:00,42.61,42.61,42.59,42.61,7000.0,25.5878,25.5878,25.5758,25.5878,7000.0
2007-04-05 13:25:00,42.61,42.61,42.59,42.6,8800.0,25.5878,25.5878,25.5758,25.5818,8800.0
2007-04-05 13:30:00,42.6,42.6,42.59,42.6,4200.0,25.5818,25.5818,25.5758,25.5818,4200.0
2007-04-05 13:35:00,42.59,42.6,42.58,42.59,9900.0,25.5758,25.5818,25.5698,25.5758,9900.0
2007-04-05 13:40:00,42.6,42.6,42.59,42.59,12100.0,25.5818,25.5818,25.5758,25.5758,12100.0
2007-04-05 13:45:00,42.6,42.6,42.59,42.6,14800.0,25.5818,25.5818,25.5758,25.5818,14800.0
2007-04-05 13:50:00,42.6,42.6,42.58,42.58,16700.0,25.5818,25.5818,25.5698,25.5698,16700.0
2007-04-05 13:55:00,42.58,42.61,42.58,42.61,22800.0,25.5698,25.5878,25.5698,25.5878,22800.0
2007-04-05 14:00:00,42.61,42.61,42.59,42.6,10800.0,25.5878,25.5878,25.5758,25.5818,10800.0
2007-04-05 14:05:00,42.6,42.6,42.59,42.6,6400.0,25.5818,25.5818,25.5758,25.5818,6400.0
2007-04-05 14:10:00,42.59,42.63,42.59,42.62,13500.0,25.5758,25.5998,25.5758,25.5938,13500.0
2007-04-05 14:15:00,42.62,42.67,42.62,42.67,23100.0,25.5938,25.6238,25.5938,25.6238,23100.0
2007-04-05 14:20:00,42.67,42.67,42.63,42.66,28500.0,25.6238,25.6238,25.5998,25.6178,28500.0
2007-04-05 14:25:00,42.66,42.69,42.65,42.68,13400.0,25.6178,25.6358,25.6118,25.6298,13400.0
2007-04-05 14:30:00,42.68,42.77,42.68,42.76,37400.0,25.6298,25.6839,25.6298,25.6779,37400.0
2007-04-05 14:35:00,42.75,42.76,42.69,42.69,27900.0,25.6719,25.6779,25.6358,25.6358,27900.0
2007-04-05 14:40:00,42.7,42.7,42.68,42.69,26100.0,25.6418,25.6418,25.6298,25.6358,26100.0
2007-04-05 14:45:00,42.69,42.76,42.69,42.75,31500.0,25.6358,25.6779,25.6358,25.6719,31500.0
2007-04-05 14:50:00,42.75,42.76,42.71,42.73,28000.0,25.6719,25.6779,25.6478,25.6599,28000.0
2007-04-05 14:55:00,42.73,42.76,42.69,42.7,28800.0,25.6599,25.6779,25.6358,25.6418,28800.0
2007-04-05 15:00:00,42.7,42.72,42.68,42.69,21500.0,25.6418,25.6538,25.6298,25.6358,21500.0
2007-04-05 15:05:00,42.69,42.74,42.69,42.74,25900.0,25.6358,25.6659,25.6358,25.6659,25900.0
2007-04-05 15:10:00,42.74,42.75,42.72,42.73,21600.0,25.6659,25.6719,25.6538,25.6599,21600.0
2007-04-05 15:15:00,42.73,42.75,42.72,42.75,27900.0,25.6599,25.6719,25.6538,25.6719,27900.0
2007-04-05 15:20:00,42.74,42.76,42.74,42.75,32200.0,25.6659,25.6779,25.6659,25.6719,32200.0
2007-04-05 15:25:00,42.74,42.76,42.74,42.75,18600.0,25.6659,25.6779,25.6659,25.6719,18600.0
2007-04-05 15:30:00,42.75,42.77,42.73,42.75,41300.0,25.6719,25.6839,25.6599,25.6719,41300.0
2007-04-05 15:35:00,42.76,42.77,42.72,42.73,46600.0,25.6779,25.6839,25.6538,25.6599,46600.0
2007-04-05 15:40:00,42.74,42.78,42.74,42.78,26800.0,25.6659,25.6899,25.6659,25.6899,26800.0
2007-04-05 15:45:00,42.77,42.79,42.74,42.77,37700.0,25.6839,25.6959,25.6659,25.6839,37700.0
2007-04-05 15:50:00,42.78,42.8,42.77,42.79,54900.0,25.6899,25.7019,25.6839,25.6959,54900.0
2007-04-05 15:55:00,42.8,42.8,42.76,42.78,46000.0,25.7019,25.7019,25.6779,25.6899,46000.0
2007-04-09 09:30:00,42.73,42.81,42.63,42.74,66600.0,25.6599,25.7079,25.5998,25.6659,66600.0
2007-04-09 09:35:00,42.75,42.87,42.73,42.86,41100.0,25.6719,25.7439,25.6599,25.7379,41100.0
2007-04-09 09:40:00,42.85,42.85,42.72,42.82,24200.0,25.7319,25.7319,25.6538,25.7139,24200.0
2007-04-09 09:45:00,42.84,42.84,42.76,42.82,13700.0,25.7259,25.7259,25.6779,25.7139,13700.0
2007-04-09 09:50:00,42.83,42.9,42.82,42.87,11400.0,25.7199,25.7619,25.7139,25.7439,11400.0
2007-04-09 09:55:00,42.87,42.88,42.8,42.8,10500.0,25.7439,25.7499,25.7019,25.7019,10500.0
2007-04-09 10:00:00,42.8,42.92,42.8,42.85,19000.0,25.7019,25.7739,25.7019,25.7319,19000.0
2007-04-09 10:05:00,42.84,42.84,42.8,42.8,16100.0,25.7259,25.7259,25.7019,25.7019,16100.0
2007-04-09 10:10:00,42.8,42.81,42.78,42.81,19700.0,25.7019,25.7079,25.6899,25.7079,19700.0
2007-04-09 10:15:00,42.81,42.83,42.8,42.83,15300.0,25.7079,25.7199,25.7019,25.7199,15300.0
2007-04-09 10:20:00,42.83,42.83,42.8,42.83,9000.0,25.7199,25.7199,25.7019,25.7199,9000.0
2007-04-09 10:25:00,42.81,42.82,42.81,42.81,4500.0,25.7079,25.7139,25.7079,25.7079,4500.0
2007-04-09 10:30:00,42.8,42.81,42.78,42.79,6800.0,25.7019,25.7079,25.6899,25.6959,6800.0
2007-04-09 10:35:00,42.79,42.81,42.78,42.81,11200.0,25.6959,25.7079,25.6899,25.7079,11200.0
2007-04-09 10:40:00,42.8,42.84,42.8,42.81,19400.0,25.7019,25.7259,25.7019,25.7079,19400.0
2007-04-09 10:45:00,42.83,42.86,42.82,42.83,10100.0,25.7199,25.7379,25.7139,25.7199,10100.0
2007-04-09 10:50:00,42.83,42.86,42.83,42.85,5900.0,25.7199,25.7379,25.7199,25.7319,5900.0
2007-04-09 10:55:00,42.85,42.85,42.84,42.84,4800.0,25.7319,25.7319,25.7259,25.7259,4800.0
2007-04-09 11:00:00,42.84,42.88,42.82,42.84,23400.0,25.7259,25.7499,25.7139,25.7259,23400.0
2007-04-09 11:05:00,42.83,42.84,42.8,42.81,6900.0,25.7199,25.7259,25.7019,25.7079,6900.0
2007-04-09 11:10:00,42.81,42.82,42.8,42.8,5500.0,25.7079,25.7139,25.7019,25.7019,5500.0
2007-04-09 11:15:00,42.8,42.87,42.8,42.87,17000.0,25.7019,25.7439,25.7019,25.7439,17000.0
2007-04-09 11:20:00,42.87,42.87,42.86,42.87,3800.0,25.7439,25.7439,25.7379,25.7439,3800.0
2007-04-09 11:25:00,42.87,42.87,42.85,42.86,3300.0,25.7439,25.7439,25.7319,25.7379,3300.0
2007-04-09 11:30:00,42.86,42.9,42.86,42.89,16200.0,25.7379,25.7619,25.7379,25.7559,16200.0
2007-04-09 11:35:00,42.9,42.93,42.89,42.9,13800.0,25.7619,25.78,25.7559,25.7619,13800.0
2007-04-09 11:40:00,42.91,42.93,42.91,42.91,14100.0,25.7679,25.78,25.7679,25.7679,14100.0
2007-04-09 11:45:00,42.9,42.96,42.9,42.94,17800.0,25.7619,25.798,25.7619,25.786,17800.0
2007-04-09 11:50:00,42.93,42.99,42.9,42.98,33600.0,25.78,25.816,25.7619,25.81,33600.0
2007-04-09 11:55:00,42.97,42.98,42.95,42.96,9200.0,25.804,25.81,25.792,25.798,9200.0
2007-04-09 12:00:00,42.95,42.98,42.95,42.96,9900.0,25.792,25.81,25.792,25.798,9900.0
2007-04-09 12:05:00,42.96,42.97,42.95,42.95,6600.0,25.798,25.804,25.792,25.792,6600.0
2007-04-09 12:10:00,42.96,42.96,42.95,42.95,4500.0,25.798,25.798,25.792,25.792,4500.0
2007-04-09 12:15:00,42.96,42.97,42.95,42.96,9800.0,25.798,25.804,25.792,25.798,9800.0
2007-04-09 12:20:00,42.97,43.01,42.95,43.01,42900.0,25.804,25.828,25.792,25.828,42900.0
2007-04-09 12:25:00,43.02,43.03,42.99,42.99,18400.0,25.834,25.84,25.816,25.816,18400.0
2007-04-09 12:30:00,42.99,42.99,42.97,42.97,14100.0,25.816,25.816,25.804,25.804,14100.0
2007-04-09 12:35:00,42.97,42.99,42.97,42.98,16900.0,25.804,25.816,25.804,25.81,16900.0
2007-04-09 12:40:00,42.98,42.98,42.97,42.98,6300.0,25.81,25.81,25.804,25.81,6300.0
2007-04-09 12:45:00,42.97,42.99,42.95,42.96,19600.0,25.804,25.816,25.792,25.798,19600.0
2007-04-09 12:50:00,42.95,42.96,42.95,42.95,6000.0,25.792,25.798,25.792,25.792,6000.0
2007-04-09 12:55:00,42.95,42.96,42.93,42.93,7300.0,25.792,25.798,25.78,25.78,7300.0
2007-04-09 13:00:00,42.93,42.94,42.91,42.92,6600.0,25.78,25.786,25.7679,25.7739,6600.0
2007-04-09 13:05:00,42.92,42.93,42.92,42.93,10300.0,25.7739,25.78,25.7739,25.78,10300.0
2007-04-09 13:10:00,42.93,42.93,42.87,42.87,12200.0,25.78,25.78,25.7439,25.7439,12200.0
2007-04-09 13:15:00,42.86,42.87,42.83,42.84,17500.0,25.7379,25.7439,25.7199,25.7259,17500.0
2007-04-09 13:20:00,42.84,42.87,42.84,42.86,16000.0,25.7259,25.7439,25.7259,25.7379,16000.0
2007-04-09 13:25:00,42.86,42.86,42.84,42.85,6100.0,25.7379,25.7379,25.7259,25.7319,6100.0
2007-04-09 13:30:00,42.85,42.85,42.84,42.84,5700.0,25.7319,25.7319,25.7259,25.7259,5700.0
2007-04-09 13:35:00,42.83,42.84,42.83,42.83,5800.0,25.7199,25.7259,25.7199,25.7199,5800.0
2007-04-09 13:40:00,42.84,42.84,42.82,42.82,6600.0,25.7259,25.7259,25.7139,25.7139,6600.0
2007-04-09 13:45:00,42.82,42.83,42.82,42.82,4500.0,25.7139,25.7199,25.7139,25.7139,4500.0
2007-04-09 13:50:00,42.82,42.83,42.81,42.81,5900.0,25.7139,25.7199,25.7079,25.7079,5900.0
2007-04-09 13:55:00,42.81,42.81,42.79,42.79,11000.0,25.7079,25.7079,25.6959,25.6959,11000.0
2007-04-09 14:00:00,42.79,42.79,42.71,42.71,19400.0,25.6959,25.6959,25.6478,25.6478,19400.0
2007-04-09 14:05:00,42.71,42.74,42.7,42.74,21400.0,25.6478,25.6659,25.6418,25.6659,21400.0
2007-04-09 14:10:00,42.74,42.76,42.73,42.76,11600.0,25.6659,25.6779,25.6599,25.6779,11600.0
2007-04-09 14:15:00,42.76,42.76,42.75,42.76,4900.0,25.6779,25.6779,25.6719,25.6779,4900.0
2007-04-09 14:20:00,42.75,42.76,42.75,42.75,13500.0,25.6719,25.6779,25.6719,25.6719,13500.0
2007-04-09 14:25:00,42.76,42.76,42.74,42.76,15400.0,25.6779,25.6779,25.6659,25.6779,15400.0
2007-04-09 14:30:00,42.77,42.77,42.75,42.77,7500.0,25.6839,25.6839,25.6719,25.6839,7500.0
2007-04-09 14:35:00,42.77,42.8,42.76,42.79,13500.0,25.6839,25.7019,25.6779,25.6959,13500.0
2007-04-09 14:40:00,42.79,42.79,42.75,42.75,13700.0,25.6959,25.6959,25.6719,25.6719,13700.0
2007-04-09 14:45:00,42.75,42.76,42.74,42.74,12000.0,25.6719,25.6779,25.6659,25.6659,12000.0
2007-04-09 14:50:00,42.75,42.77,42.74,42.75,12500.0,25.6719,25.6839,25.6659,25.6719,12500.0
2007-04-09 14:55:00,42.76,42.84,42.75,42.82,21300.0,25.6779,25.7259,25.6719,25.7139,21300.0
2007-04-09 15:00:00,42.83,42.85,42.81,42.81,21100.0,25.7199,25.7319,25.7079,25.7079,21100.0
2007-04-09 15:05:00,42.81,42.82,42.8,42.8,9100.0,25.7079,25.7139,25.7019,25.7019,9100.0
2007-04-09 15:10:00,42.79,42.8,42.76,42.77,11100.0,25.6959,25.7019,25.6779,25.6839,11100.0
2007-04-09 15:15:00,42.77,42.82,42.77,42.81,16300.0,25.6839,25.7139,25.6839,25.7079,16300.0
2007-04-09 15:20:00,42.81,42.81,42.76,42.77,13800.0,25.7079,25.7079,25.6779,25.6839,13800.0
2007-04-09 15:25:00,42.76,42.77,42.75,42.75,13200.0,25.6779,25.6839,25.6719,25.6719,13200.0
2007-04-09 15:30:00,42.75,42.77,42.75,42.75,15100.0,25.6719,25.6839,25.6719,25.6719,15100.0
2007-04-09 15:35:00,42.75,42.82,42.75,42.8,22800.0,25.6719,25.7139,25.6719,25.7019,22800.0
2007-04-09 15:40:00,42.81,42.81,42.75,42.76,14200.0,25.7079,25.7079,25.6719,25.6779,14200.0
2007-04-09 15:45:00,42.75,42.77,42.75,42.76,19900.0,25.6719,25.6839,25.6719,25.6779,19900.0
2007-04-09 15:50:00,42.76,42.77,42.74,42.74,12700.0,25.6779,25.6839,25.6659,25.6659,12700.0
2007-04-09 15:55:00,42.74,42.75,42.73,42.75,25600.0,25.6659,25.6719,25.6599,25.6719,25600.0
2007-04-10 09:30:00,42.55,42.72,42.55,42.66,32000.0,25.5518,25.6538,25.5518,25.6178,32000.0
2007-04-10 09:35:00,42.71,42.75,42.65,42.67,14300.0,25.6478,25.6719,25.6118,25.6238,14300.0
2007-04-10 09:40:00,42.62,42.64,42.53,42.62,27900.0,25.5938,25.6058,25.5397,25.5938,27900.0
2007-04-10 09:45:00,42.61,42.63,42.57,42.57,7300.0,25.5878,25.5998,25.5638,25.5638,7300.0
2007-04-10 09:50:00,42.57,42.67,42.57,42.65,18900.0,25.5638,25.6238,25.5638,25.6118,18900.0
2007-04-10 09:55:00,42.65,42.65,42.6,42.62,8700.0,25.6118,25.6118,25.5818,25.5938,8700.0
2007-04-10 10:00:00,42.62,42.65,42.57,42.61,24800.0,25.5938,25.6118,25.5638,25.5878,24800.0
2007-04-10 10:05:00,42.61,42.62,42.56,42.56,16100.0,25.5878,25.5938,25.5578,25.5578,16100.0
2007-04-10 10:10:00,42.58,42.66,42.56,42.64,33600.0,25.5698,25.6178,25.5578,25.6058,33600.0
2007-04-10 10:15:00,42.65,42.72,42.64,42.7,26600.0,25.6118,25.6538,25.6058,25.6418,26600.0
2007-04-10 10:20:00,42.71,42.71,42.69,42.71,12300.0,25.6478,25.6478,25.6358,25.6478,12300.0
2007-04-10 10:25:00,42.71,42.74,42.71,42.73,9000.0,25.6478,25.6659,25.6478,25.6599,9000.0
2007-04-10 10:30:00,42.73,42.74,42.71,42.74,9700.0,25.6599,25.6659,25.6478,25.6659,9700.0
2007-04-10 10:35:00,42.74,42.74,42.7,42.72,15400.0,25.6659,25.6659,25.6418,25.6538,15400.0
2007-04-10 10:40:00,42.72,42.73,42.69,42.69,14200.0,25.6538,25.6599,25.6358,25.6358,14200.0
2007-04-10 10:45:00,42.7,42.72,42.69,42.7,10000.0,25.6418,25.6538,25.6358,25.6418,10000.0
2007-04-10 10:50:00,42.71,42.74,42.69,42.7,25800.0,25.6478,25.6659,25.6358,25.6418,25800.0
2007-04-10 10:55:00,42.69,42.7,42.62,42.63,32400.0,25.6358,25.6418,25.5938,25.5998,32400.0
2007-04-10 11:00:00,42.62,42.63,42.61,42.61,14800.0,25.5938,25.5998,25.5878,25.5878,14800.0
2007-04-10 11:05:00,42.61,42.64,42.57,42.58,23200.0,25.5878,25.6058,25.5638,25.5698,23200.0
2007-04-10 11:10:00,42.58,42.59,42.55,42.55,22200.0,25.5698,25.5758,25.5518,25.5518,22200.0
2007-04-10 11:15:00,42.54,42.55,42.53,42.55,11300.0,25.5458,25.5518,25.5397,25.5518,11300.0
2007-04-10 11:20:00,42.54,42.58,42.54,42.58,12800.0,25.5458,25.5698,25.5458,25.5698,12800.0
2007-04-10 11:25:00,42.57,42.61,42.56,42.6,13200.0,25.5638,25.5878,25.5578,25.5818,13200.0
2007-04-10 11:30:00,42.6,42.64,42.57,42.57,19400.0,25.5818,25.6058,25.5638,25.5638,19400.0
2007-04-10 11:35:00,42.58,42.58,42.47,42.48,43100.0,25.5698,25.5698,25.5037,25.5097,43100.0
2007-04-10 11:40:00,42.48,42.49,42.45,42.49,21700.0,25.5097,25.5157,25.4917,25.5157,21700.0
2007-04-10 11:45:00,42.49,42.49,42.46,42.47,5200.0,25.5157,25.5157,25.4977,25.5037,5200.0
2007-04-10 11:50:00,42.46,42.46,42.44,42.44,13300.0,25.4977,25.4977,25.4857,25.4857,13300.0
2007-04-10 11:55:00,42.45,42.45,42.4,42.42,18000.0,25.4917,25.4917,25.4617,25.4737,18000.0
2007-04-10 12:00:00,42.42,42.42,42.38,42.42,15100.0,25.4737,25.4737,25.4497,25.4737,15100.0
2007-04-10 12:05:00,42.42,42.47,42.41,42.45,14100.0,25.4737,25.5037,25.4677,25.4917,14100.0
2007-04-10 12:10:00,42.45,42.46,42.41,42.42,13600.0,25.4917,25.4977,25.4677,25.4737,13600.0
2007-04-10 12:15:00,42.41,42.41,42.39,42.4,53700.0,25.4677,25.4677,25.4557,25.4617,53700.0
2007-04-10 12:20:00,42.39,42.4,42.33,42.37,74200.0,25.4557,25.4617,25.4196,25.4437,74200.0
2007-04-10 12:25:00,42.38,42.38,42.35,42.35,12300.0,25.4497,25.4497,25.4317,25.4317,12300.0
2007-04-10 12:30:00,42.35,42.37,42.32,42.33,23200.0,25.4317,25.4437,25.4136,25.4196,23200.0
2007-04-10 12:35:00,42.33,42.38,42.33,42.38,13800.0,25.4196,25.4497,25.4196,25.4497,13800.0
2007-04-10 12:40:00,42.37,42.39,42.35,42.37,11200.0,25.4437,25.4557,25.4317,25.4437,11200.0
2007-04-10 12:45:00,42.37,42.39,42.37,42.39,22400.0,25.4437,25.4557,25.4437,25.4557,22400.0
2007-04-10 12:50:00,42.39,42.39,42.37,42.37,23400.0,25.4557,25.4557,25.4437,25.4437,23400.0
2007-04-10 12:55:00,42.37,42.4,42.37,42.38,10600.0,25.4437,25.4617,25.4437,25.4497,10600.0
2007-04-10 13:00:00,42.39,42.41,42.39,42.4,10200.0,25.4557,25.4677,25.4557,25.4617,10200.0
2007-04-10 13:05:00,42.4,42.43,42.4,42.43,7000.0,25.4617,25.4797,25.4617,25.4797,7000.0
2007-04-10 13:10:00,42.44,42.46,42.43,42.44,27000.0,25.4857,25.4977,25.4797,25.4857,27000.0
2007-04-10 13:15:00,42.44,42.48,42.44,42.48,5100.0,25.4857,25.5097,25.4857,25.5097,5100.0
2007-04-10 13:20:00,42.47,42.51,42.47,42.5,26900.0,25.5037,25.5277,25.5037,25.5217,26900.0
2007-04-10 13:25:00,42.5,42.51,42.46,42.5,54300.0,25.5217,25.5277,25.4977,25.5217,54300.0
2007-04-10 13:30:00,42.51,42.51,42.47,42.5,16000.0,25.5277,25.5277,25.5037,25.5217,16000.0
2007-04-10 13:35:00,42.51,42.54,42.51,42.54,5500.0,25.5277,25.5458,25.5277,25.5458,5500.0
2007-04-10 13:40:00,42.55,42.56,42.54,42.55,40200.0,25.5518,25.5578,25.5458,25.5518,40200.0
2007-04-10 13:45:00,42.56,42.56,42.54,42.55,4800.0,25.5578,25.5578,25.5458,25.5518,4800.0
2007-04-10 13:50:00,42.56,42.56,42.54,42.55,11800.0,25.5578,25.5578,25.5458,25.5518,11800.0
2007-04-10 13:55:00,42.55,42.56,42.55,42.55,13800.0,25.5518,25.5578,25.5518,25.5518,13800.0
2007-04-10 14:00:00,42.55,42.57,42.55,42.56,13400.0,25.5518,25.5638,25.5518,25.5578,13400.0
2007-04-10 14:05:00,42.56,42.58,42.56,42.57,5600.0,25.5578,25.5698,25.5578,25.5638,5600.0
2007-04-10 14:10:00,42.58,42.59,42.58,42.59,6100.0,25.5698,25.5758,25.5698,25.5758,6100.0
2007-04-10 14:15:00,42.58,42.6,42.58,42.6,9600.0,25.5698,25.5818,25.5698,25.5818,9600.0
2007-04-10 14:20:00,42.59,42.6,42.48,42.49,218600.0,25.5758,25.5818,25.5097,25.5157,218600.0
2007-04-10 14:25:00,42.49,42.55,42.49,42.51,40200.0,25.5157,25.5518,25.5157,25.5277,40200.0
2007-04-10 14:30:00,42.51,42.54,42.47,42.49,20700.0,25.5277,25.5458,25.5037,25.5157,20700.0
2007-04-10 14:35:00,42.49,42.54,42.49,42.52,11300.0,25.5157,25.5458,25.5157,25.5337,11300.0
2007-04-10 14:40:00,42.52,42.54,42.45,42.47,36400.0,25.5337,25.5458,25.4917,25.5037,36400.0
2007-04-10 14:45:00,42.46,42.48,42.45,42.47,10600.0,25.4977,25.5097,25.4917,25.5037,10600.0
2007-04-10 14:50:00,42.47,42.51,42.47,42.5,32900.0,25.5037,25.5277,25.5037,25.5217,32900.0
2007-04-10 14:55:00,42.49,42.54,42.49,42.54,8500.0,25.5157,25.5458,25.5157,25.5458,8500.0
2007-04-10 15:00:00,42.54,42.58,42.53,42.56,18800.0,25.5458,25.5698,25.5397,25.5578,18800.0
2007-04-10 15:05:00,42.57,42.57,42.56,42.56,7000.0,25.5638,25.5638,25.5578,25.5578,7000.0
2007-04-10 15:10:00,42.56,42.57,42.48,42.48,34400.0,25.5578,25.5638,25.5097,25.5097,34400.0
2007-04-10 15:15:00,42.48,42.51,42.48,42.51,45900.0,25.5097,25.5277,25.5097,25.5277,45900.0
2007-04-10 15:20:00,42.51,42.58,42.51,42.58,34700.0,25.5277,25.5698,25.5277,25.5698,34700.0
2007-04-10 15:25:00,42.57,42.61,42.56,42.61,48700.0,25.5638,25.5878,25.5578,25.5878,48700.0
2007-04-10 15:30:00,42.61,42.62,42.59,42.62,43700.0,25.5878,25.5938,25.5758,25.5938,43700.0
2007-04-10 15:35:00,42.61,42.64,42.61,42.63,30200.0,25.5878,25.6058,25.5878,25.5998,30200.0
2007-04-10 15:40:00,42.63,42.63,42.6,42.61,41400.0,25.5998,25.5998,25.5818,25.5878,41400.0
2007-04-10 15:45:00,42.6,42.62,42.6,42.61,43100.0,25.5818,25.5938,25.5818,25.5878,43100.0
2007-04-10 15:50:00,42.61,42.61,42.56,42.59,63100.0,25.5878,25.5878,25.5578,25.5758,63100.0
2007-04-10 15:55:00,42.59,42.61,42.59,42.61,47500.0,25.5758,25.5878,25.5758,25.5878,47500.0
2007-04-11 09:30:00,42.62,42.62,42.55,42.59,31400.0,25.5938,25.5938,25.5518,25.5758,31400.0
2007-04-11 09:35:00,42.59,42.69,42.56,42.63,23600.0,25.5758,25.6358,25.5578,25.5998,23600.0
2007-04-11 09:40:00,42.65,42.7,42.56,42.63,39200.0,25.6118,25.6418,25.5578,25.5998,39200.0
2007-04-11 09:45:00,42.65,42.66,42.52,42.56,37200.0,25.6118,25.6178,25.5337,25.5578,37200.0
2007-04-11 09:50:00,42.56,42.58,42.5,42.56,20200.0,25.5578,25.5698,25.5217,25.5578,20200.0
2007-04-11 09:55:00,42.55,42.56,42.53,42.53,9600.0,25.5518,25.5578,25.5397,25.5397,9600.0
2007-04-11 10:00:00,42.53,42.61,42.52,42.6,30900.0,25.5397,25.5878,25.5337,25.5818,30900.0
2007-04-11 10:05:00,42.6,42.72,42.58,42.71,19400.0,25.5818,25.6538,25.5698,25.6478,19400.0
2007-04-11 10:10:00,42.69,42.69,42.64,42.64,15600.0,25.6358,25.6358,25.6058,25.6058,15600.0
2007-04-11 10:15:00,42.65,42.65,42.5,42.53,19500.0,25.6118,25.6118,25.5217,25.5397,19500.0
2007-04-11 10:20:00,42.51,42.52,42.42,42.43,9800.0,25.5277,25.5337,25.4737,25.4797,9800.0
2007-04-11 10:25:00,42.43,42.46,42.42,42.44,14800.0,25.4797,25.4977,25.4737,25.4857,14800.0
2007-04-11 10:30:00,42.45,42.45,42.41,42.42,11900.0,25.4917,25.4917,25.4677,25.4737,11900.0
2007-04-11 10:35:00,42.42,42.46,42.42,42.45,9300.0,25.4737,25.4977,25.4737,25.4917,9300.0
2007-04-11 10:40:00,42.44,42.44,42.32,42.32,20300.0,25.4857,25.4857,25.4136,25.4136,20300.0
2007-04-11 10:45:00,42.33,42.37,42.3,42.37,44900.0,25.4196,25.4437,25.4016,25.4437,44900.0
2007-04-11 10:50:00,42.37,42.38,42.17,42.18,42300.0,25.4437,25.4497,25.3236,25.3296,42300.0
2007-04-11 10:55:00,42.17,42.23,42.17,42.22,18300.0,25.3236,25.3596,25.3236,25.3536,18300.0
2007-04-11 11:00:00,42.23,42.23,42.2,42.22,20300.0,25.3596,25.3596,25.3416,25.3536,20300.0
2007-04-11 11:05:00,42.23,42.28,42.22,42.25,16000.0,25.3596,25.3896,25.3536,25.3716,16000.0
2007-04-11 11:10:00,42.25,42.26,42.24,42.26,9500.0,25.3716,25.3776,25.3656,25.3776,9500.0
2007-04-11 11:15:00,42.26,42.27,42.25,42.27,11200.0,25.3776,25.3836,25.3716,25.3836,11200.0
2007-04-11 11:20:00,42.27,42.3,42.26,42.29,12800.0,25.3836,25.4016,25.3776,25.3956,12800.0
2007-04-11 11:25:00,42.3,42.3,42.24,42.25,14800.0,25.4016,25.4016,25.3656,25.3716,14800.0
2007-04-11 11:30:00,42.25,42.25,42.2,42.2,35900.0,25.3716,25.3716,25.3416,25.3416,35900.0
2007-04-11 11:35:00,42.2,42.23,42.2,42.23,13700.0,25.3416,25.3596,25.3416,25.3596,13700.0
2007-04-11 11:40:00,42.22,42.23,42.2,42.21,19500.0,25.3536,25.3596,25.3416,25.3476,19500.0
2007-04-11 11:45:00,42.2,42.21,42.2,42.21,10300.0,25.3416,25.3476,25.3416,25.3476,10300.0
2007-04-11 11:50:00,42.21,42.23,42.2,42.23,16800.0,25.3476,25.3596,25.3416,25.3596,16800.0
2007-04-11 11:55:00,42.23,42.24,42.22,42.23,25400.0,25.3596,25.3656,25.3536,25.3596,25400.0
2007-04-11 12:00:00,42.24,42.26,42.22,42.25,34000.0,25.3656,25.3776,25.3536,25.3716,34000.0
2007-04-11 12:05:00,42.24,42.26,42.23,42.25,38600.0,25.3656,25.3776,25.3596,25.3716,38600.0
2007-04-11 12:10:00,42.25,42.25,42.2,42.2,25700.0,25.3716,25.3716,25.3416,25.3416,25700.0
2007-04-11 12:15:00,42.2,42.21,42.17,42.19,36100.0,25.3416,25.3476,25.3236,25.3356,36100.0
2007-04-11 12:20:00,42.19,42.2,42.15,42.17,35300.0,25.3356,25.3416,25.3116,25.3236,35300.0
2007-04-11 12:25:00,42.17,42.18,42.15,42.16,36100.0,25.3236,25.3296,25.3116,25.3176,36100.0
2007-04-11 12:30:00,42.14,42.15,42.09,42.11,39200.0,25.3055,25.3116,25.2755,25.2875,39200.0
2007-04-11 12:35:00,42.11,42.13,42.09,42.09,23400.0,25.2875,25.2995,25.2755,25.2755,23400.0
2007-04-11 12:40:00,42.08,42.11,42.08,42.11,19600.0,25.2695,25.2875,25.2695,25.2875,19600.0
2007-04-11 12:45:00,42.12,42.13,42.11,42.12,10400.0,25.2935,25.2995,25.2875,25.2935,10400.0
2007-04-11 12:50:00,42.11,42.17,42.11,42.16,11600.0,25.2875,25.3236,25.2875,25.3176,11600.0
2007-04-11 12:55:00,42.16,42.16,42.14,42.15,21000.0,25.3176,25.3176,25.3055,25.3116,21000.0
2007-04-11 13:00:00,42.16,42.16,42.12,42.15,23300.0,25.3176,25.3176,25.2935,25.3116,23300.0
2007-04-11 13:05:00,42.16,42.23,42.15,42.22,22100.0,25.3176,25.3596,25.3116,25.3536,22100.0
2007-04-11 13:10:00,42.21,42.24,42.16,42.2,26500.0,25.3476,25.3656,25.3176,25.3416,26500.0
2007-04-11 13:15:00,42.2,42.22,42.18,42.18,19400.0,25.3416,25.3536,25.3296,25.3296,19400.0
2007-04-11 13:20:00,42.19,42.22,42.15,42.21,36300.0,25.3356,25.3536,25.3116,25.3476,36300.0
2007-04-11 13:25:00,42.21,42.24,42.21,42.24,18700.0,25.3476,25.3656,25.3476,25.3656,18700.0
2007-04-11 13:30:00,42.23,42.26,42.22,42.26,22200.0,25.3596,25.3776,25.3536,25.3776,22200.0
2007-04-11 13:35:00,42.25,42.26,42.24,42.24,17400.0,25.3716,25.3776,25.3656,25.3656,17400.0
2007-04-11 13:40:00,42.25,42.26,42.23,42.25,13600.0,25.3716,25.3776,25.3596,25.3716,13600.0
2007-04-11 13:45:00,42.25,42.26,42.17,42.2,43000.0,25.3716,25.3776,25.3236,25.3416,43000.0
2007-04-11 13:50:00,42.2,42.2,42.18,42.18,16100.0,25.3416,25.3416,25.3296,25.3296,16100.0
2007-04-11 13:55:00,42.19,42.19,42.06,42.09,36500.0,25.3356,25.3356,25.2575,25.2755,36500.0
2007-04-11 14:00:00,42.08,42.08,42.0,42.0,63500.0,25.2695,25.2695,25.2215,25.2215,63500.0
2007-04-11 14:05:00,42.0,42.01,41.92,41.97,60600.0,25.2215,25.2275,25.1734,25.2035,60600.0
2007-04-11 14:10:00,41.98,42.03,41.9,42.03,82100.0,25.2095,25.2395,25.1614,25.2395,82100.0
2007-04-11 14:15:00,42.03,42.04,41.93,41.97,44400.0,25.2395,25.2455,25.1794,25.2035,44400.0
2007-04-11 14:20:00,41.96,41.97,41.89,41.9,49800.0,25.1975,25.2035,25.1554,25.1614,49800.0
2007-04-11 14:25:00,41.91,41.91,41.85,41.88,64200.0,25.1674,25.1674,25.1314,25.1494,64200.0
2007-04-11 14:30:00,41.87,41.89,41.82,41.87,52500.0,25.1434,25.1554,25.1134,25.1434,52500.0
2007-04-11 14:35:00,41.87,41.93,41.85,41.92,41900.0,25.1434,25.1794,25.1314,25.1734,41900.0
2007-04-11 14:40:00,41.92,41.94,41.91,41.92,17500.0,25.1734,25.1854,25.1674,25.1734,17500.0
2007-04-11 14:45:00,41.93,41.96,41.89,41.95,32800.0,25.1794,25.1975,25.1554,25.1915,32800.0
2007-04-11 14:50:00,41.95,42.01,41.95,41.96,37200.0,25.1915,25.2275,25.1915,25.1975,37200.0
2007-04-11 14:55:00,41.96,41.98,41.95,41.96,34800.0,25.1975,25.2095,25.1915,25.1975,34800.0
2007-04-11 15:00:00,41.95,41.99,41.94,41.97,22300.0,25.1915,25.2155,25.1854,25.2035,22300.0
2007-04-11 15:05:00,41.97,41.99,41.95,41.96,35800.0,25.2035,25.2155,25.1915,25.1975,35800.0
2007-04-11 15:10:00,41.96,42.0,41.96,41.99,25600.0,25.1975,25.2215,25.1975,25.2155,25600.0
2007-04-11 15:15:00,41.99,42.0,41.89,41.9,44600.0,25.2155,25.2215,25.1554,25.1614,44600.0
2007-04-11 15:20:00,41.9,42.0,41.88,41.98,51800.0,25.1614,25.2215,25.1494,25.2095,51800.0
2007-04-11 15:25:00,41.98,41.98,41.9,41.91,33100.0,25.2095,25.2095,25.1614,25.1674,33100.0
2007-04-11 15:30:00,41.9,41.97,41.9,41.96,78400.0,25.1614,25.2035,25.1614,25.1975,78400.0
2007-04-11 15:35:00,41.96,41.97,41.95,41.96,22300.0,25.1975,25.2035,25.1915,25.1975,22300.0
2007-04-11 15:40:00,41.96,41.96,41.92,41.94,56900.0,25.1975,25.1975,25.1734,25.1854,56900.0
2007-04-11 15:45:00,41.94,41.95,41.87,41.88,69600.0,25.1854,25.1915,25.1434,25.1494,69600.0
2007-04-11 15:50:00,41.87,41.95,41.86,41.95,143300.0,25.1434,25.1915,25.1374,25.1915,143300.0
2007-04-11 15:55:00,41.95,41.96,41.85,41.85,161900.0,25.1915,25.1975,25.1314,25.1314,161900.0
2007-04-12 09:30:00,42.68,42.68,41.85,42.13,103100.0,25.6298,25.6298,25.1314,25.2995,103100.0
2007-04-12 09:35:00,42.15,42.15,41.99,42.07,71200.0,25.3116,25.3116,25.2155,25.2635,71200.0
2007-04-12 09:40:00,42.06,42.15,42.04,42.06,49100.0,25.2575,25.3116,25.2455,25.2575,49100.0
2007-04-12 09:45:00,42.06,42.18,42.05,42.14,56800.0,25.2575,25.3296,25.2515,25.3055,56800.0
2007-04-12 09:50:00,42.16,42.17,42.1,42.12,35500.0,25.3176,25.3236,25.2815,25.2935,35500.0
2007-04-12 09:55:00,42.13,42.13,42.06,42.08,33200.0,25.2995,25.2995,25.2575,25.2695,33200.0
2007-04-12 10:00:00,42.09,42.2,42.08,42.19,55200.0,25.2755,25.3416,25.2695,25.3356,55200.0
2007-04-12 10:05:00,42.18,42.3,42.18,42.29,44300.0,25.3296,25.4016,25.3296,25.3956,44300.0
2007-04-12 10:10:00,42.29,42.3,42.23,42.24,52600.0,25.3956,25.4016,25.3596,25.3656,52600.0
2007-04-12 10:15:00,42.24,42.24,42.17,42.22,26400.0,25.3656,25.3656,25.3236,25.3536,26400.0
2007-04-12 10:20:00,42.22,42.27,42.19,42.23,41400.0,25.3536,25.3836,25.3356,25.3596,41400.0
2007-04-12 10:25:00,42.23,42.28,42.23,42.26,63100.0,25.3596,25.3896,25.3596,25.3776,63100.0
2007-04-12 10:30:00,42.26,42.34,42.24,42.32,58000.0,25.3776,25.4257,25.3656,25.4136,58000.0
2007-04-12 10:35:00,42.33,42.34,42.27,42.27,58000.0,25.4196,25.4257,25.3836,25.3836,58000.0
2007-04-12 10:40:00,42.25,42.31,42.25,42.31,31300.0,25.3716,25.4076,25.3716,25.4076,31300.0
2007-04-12 10:45:00,42.31,42.35,42.3,42.35,38100.0,25.4076,25.4317,25.4016,25.4317,38100.0
2007-04-12 10:50:00,42.35,42.36,42.33,42.35,29100.0,25.4317,25.4377,25.4196,25.4317,29100.0
2007-04-12 10:55:00,42.35,42.36,42.34,42.35,15300.0,25.4317,25.4377,25.4257,25.4317,15300.0
2007-04-12 11:00:00,42.34,42.38,42.34,42.37,38100.0,25.4257,25.4497,25.4257,25.4437,38100.0
2007-04-12 11:05:00,42.38,42.43,42.38,42.43,49800.0,25.4497,25.4797,25.4497,25.4797,49800.0
2007-04-12 11:10:00,42.43,42.44,42.41,42.41,31800.0,25.4797,25.4857,25.4677,25.4677,31800.0
2007-04-12 11:15:00,42.41,42.42,42.32,42.35,49400.0,25.4677,25.4737,25.4136,25.4317,49400.0
2007-04-12 11:20:00,42.35,42.41,42.35,42.41,66900.0,25.4317,25.4677,25.4317,25.4677,66900.0
2007-04-12 11:25:00,42.41,42.49,42.4,42.48,78900.0,25.4677,25.5157,25.4617,25.5097,78900.0
2007-04-12 11:30:00,42.49,42.49,42.41,42.42,62400.0,25.5157,25.5157,25.4677,25.4737,62400.0
2007-04-12 11:35:00,42.42,42.42,42.38,42.39,36300.0,25.4737,25.4737,25.4497,25.4557,36300.0
2007-04-12 11:40:00,42.39,42.39,42.34,42.36,29900.0,25.4557,25.4557,25.4257,25.4377,29900.0
2007-04-12 11:45:00,42.35,42.41,42.34,42.4,33100.0,25.4317,25.4677,25.4257,25.4617,33100.0
2007-04-12 11:50:00,42.4,42.44,42.39,42.42,13400.0,25.4617,25.4857,25.4557,25.4737,13400.0
2007-04-12 11:55:00,42.43,42.46,42.42,42.45,24100.0,25.4797,25.4977,25.4737,25.4917,24100.0
2007-04-12 12:00:00,42.46,42.56,42.35,42.53,83200.0,25.4977,25.5578,25.4317,25.5397,83200.0
2007-04-12 12:05:00,42.53,42.62,42.53,42.57,61100.0,25.5397,25.5938,25.5397,25.5638,61100.0
2007-04-12 12:10:00,42.57,42.58,42.47,42.5,36400.0,25.5638,25.5698,25.5037,25.5217,36400.0
2007-04-12 12:15:00,42.5,42.55,42.5,42.5,24000.0,25.5217,25.5518,25.5217,25.5217,24000.0
2007-04-12 12:20:00,42.49,42.53,42.49,42.53,23500.0,25.5157,25.5397,25.5157,25.5397,23500.0
2007-04-12 12:25:00,42.53,42.56,42.52,42.56,20000.0,25.5397,25.5578,25.5337,25.5578,20000.0
2007-04-12 12:30:00,42.56,42.57,42.54,42.55,24700.0,25.5578,25.5638,25.5458,25.5518,24700.0
2007-04-12 12:35:00,42.55,42.56,42.55,42.56,20400.0,25.5518,25.5578,25.5518,25.5578,20400.0
2007-04-12 12:40:00,42.56,42.59,42.56,42.57,28900.0,25.5578,25.5758,25.5578,25.5638,28900.0
2007-04-12 12:45:00,42.58,42.6,42.57,42.6,32200.0,25.5698,25.5818,25.5638,25.5818,32200.0
2007-04-12 12:50:00,42.59,42.66,42.59,42.65,35800.0,25.5758,25.6178,25.5758,25.6118,35800.0
2007-04-12 12:55:00,42.66,42.66,42.6,42.62,43400.0,25.6178,25.6178,25.5818,25.5938,43400.0
2007-04-12 13:00:00,42.62,42.62,42.59,42.6,68600.0,25.5938,25.5938,25.5758,25.5818,68600.0
2007-04-12 13:05:00,42.6,42.61,42.55,42.55,41700.0,25.5818,25.5878,25.5518,25.5518,41700.0
2007-04-12 13:10:00,42.56,42.56,42.51,42.51,41900.0,25.5578,25.5578,25.5277,25.5277,41900.0
2007-04-12 13:15:00,42.5,42.52,42.48,42.51,43200.0,25.5217,25.5337,25.5097,25.5277,43200.0
2007-04-12 13:20:00,42.51,42.54,42.5,42.54,29700.0,25.5277,25.5458,25.5217,25.5458,29700.0
2007-04-12 13:25:00,42.54,42.54,42.49,42.52,56100.0,25.5458,25.5458,25.5157,25.5337,56100.0
2007-04-12 13:30:00,42.52,42.57,42.52,42.57,28500.0,25.5337,25.5638,25.5337,25.5638,28500.0
2007-04-12 13:35:00,42.56,42.62,42.55,42.62,49900.0,25.5578,25.5938,25.5518,25.5938,49900.0
2007-04-12 13:40:00,42.62,42.62,42.58,42.58,44200.0,25.5938,25.5938,25.5698,25.5698,44200.0
2007-04-12 13:45:00,42.58,42.61,42.58,42.6,25300.0,25.5698,25.5878,25.5698,25.5818,25300.0
2007-04-12 13:50:00,42.6,42.61,42.58,42.59,35100.0,25.5818,25.5878,25.5698,25.5758,35100.0
2007-04-12 13:55:00,42.59,42.6,42.56,42.56,28700.0,25.5758,25.5818,25.5578,25.5578,28700.0
2007-04-12 14:00:00,42.56,42.58,42.55,42.58,31800.0,25.5578,25.5698,25.5518,25.5698,31800.0
2007-04-12 14:05:00,42.58,42.6,42.55,42.59,48100.0,25.5698,25.5818,25.5518,25.5758,48100.0
2007-04-12 14:10:00,42.59,42.62,42.58,42.59,37400.0,25.5758,25.5938,25.5698,25.5758,37400.0
2007-04-12 14:15:00,42.58,42.6,42.55,42.6,48700.0,25.5698,25.5818,25.5518,25.5818,48700.0
2007-04-12 14:20:00,42.59,42.6,42.56,42.58,28500.0,25.5758,25.5818,25.5578,25.5698,28500.0
2007-04-12 14:25:00,42.58,42.58,42.55,42.56,31600.0,25.5698,25.5698,25.5518,25.5578,31600.0
2007-04-12 14:30:00,42.56,42.56,42.52,42.56,59500.0,25.5578,25.5578,25.5337,25.5578,59500.0
2007-04-12 14:35:00,42.56,42.6,42.56,42.57,31700.0,25.5578,25.5818,25.5578,25.5638,31700.0
2007-04-12 14:40:00,42.57,42.57,42.52,42.52,23800.0,25.5638,25.5638,25.5337,25.5337,23800.0
2007-04-12 14:45:00,42.53,42.61,42.52,42.61,31200.0,25.5397,25.5878,25.5337,25.5878,31200.0
2007-04-12 14:50:00,42.62,42.66,42.61,42.65,19800.0,25.5938,25.6178,25.5878,25.6118,19800.0
2007-04-12 14:55:00,42.66,42.66,42.61,42.61,25100.0,25.6178,25.6178,25.5878,25.5878,25100.0
2007-04-12 15:00:00,42.61,42.63,42.59,42.62,26700.0,25.5878,25.5998,25.5758,25.5938,26700.0
2007-04-12 15:05:00,42.61,42.65,42.61,42.62,39000.0,25.5878,25.6118,25.5878,25.5938,39000.0
2007-04-12 15:10:00,42.62,42.62,42.57,42.58,64700.0,25.5938,25.5938,25.5638,25.5698,64700.0
2007-04-12 15:15:00,42.58,42.6,42.55,42.59,59900.0,25.5698,25.5818,25.5518,25.5758,59900.0
2007-04-12 15:20:00,42.58,42.58,42.51,42.52,35500.0,25.5698,25.5698,25.5277,25.5337,35500.0
2007-04-12 15:25:00,42.52,42.59,42.51,42.59,57000.0,25.5337,25.5758,25.5277,25.5758,57000.0
2007-04-12 15:30:00,42.59,42.67,42.59,42.66,39900.0,25.5758,25.6238,25.5758,25.6178,39900.0
2007-04-12 15:35:00,42.67,42.67,42.63,42.66,27000.0,25.6238,25.6238,25.5998,25.6178,27000.0
2007-04-12 15:40:00,42.65,42.69,42.62,42.63,55500.0,25.6118,25.6358,25.5938,25.5998,55500.0
2007-04-12 15:45:00,42.62,42.63,42.52,42.55,113200.0,25.5938,25.5998,25.5337,25.5518,113200.0
2007-04-12 15:50:00,42.55,42.58,42.53,42.57,153400.0,25.5518,25.5698,25.5397,25.5638,153400.0
2007-04-12 15:55:00,42.56,42.62,42.56,42.6,74100.0,25.5578,25.5938,25.5578,25.5818,74100.0
2007-04-13 09:30:00,42.74,43.27,42.74,43.22,170000.0,25.6659,25.9841,25.6659,25.9541,170000.0
2007-04-13 09:35:00,43.23,43.5,43.22,43.46,175400.0,25.9601,26.1222,25.9541,26.0982,175400.0
2007-04-13 09:40:00,43.45,43.5,43.38,43.38,88100.0,26.0922,26.1222,26.0502,26.0502,88100.0
2007-04-13 09:45:00,43.38,43.67,43.35,43.67,112200.0,26.0502,26.2243,26.0322,26.2243,112200.0
2007-04-13 09:50:00,43.65,43.68,43.54,43.56,111800.0,26.2123,26.2303,26.1463,26.1583,111800.0
2007-04-13 09:55:00,43.55,43.61,43.53,43.6,73700.0,26.1523,26.1883,26.1403,26.1823,73700.0
2007-04-13 10:00:00,43.6,43.6,43.47,43.59,110000.0,26.1823,26.1823,26.1042,26.1763,110000.0
2007-04-13 10:05:00,43.58,43.65,43.55,43.56,95900.0,26.1703,26.2123,26.1523,26.1583,95900.0
2007-04-13 10:10:00,43.56,43.6,43.55,43.58,42600.0,26.1583,26.1823,26.1523,26.1703,42600.0
2007-04-13 10:15:00,43.58,43.77,43.58,43.77,96500.0,26.1703,26.2844,26.1703,26.2844,96500.0
2007-04-13 10:20:00,43.77,43.78,43.7,43.74,73600.0,26.2844,26.2904,26.2423,26.2664,73600.0
2007-04-13 10:25:00,43.74,43.79,43.73,43.73,45900.0,26.2664,26.2964,26.2604,26.2604,45900.0
2007-04-13 10:30:00,43.73,43.73,43.58,43.59,45100.0,26.2604,26.2604,26.1703,26.1763,45100.0
2007-04-13 10:35:00,43.59,43.78,43.59,43.74,41800.0,26.1763,26.2904,26.1763,26.2664,41800.0
2007-04-13 10:40:00,43.75,43.76,43.71,43.72,36600.0,26.2724,26.2784,26.2484,26.2544,36600.0
2007-04-13 10:45:00,43.73,43.73,43.5,43.5,69200.0,26.2604,26.2604,26.1222,26.1222,69200.0
2007-04-13 10:50:00,43.5,43.52,43.44,43.44,28100.0,26.1222,26.1343,26.0862,26.0862,28100.0
2007-04-13 10:55:00,43.43,43.45,43.39,43.4,26100.0,26.0802,26.0922,26.0562,26.0622,26100.0
2007-04-13 11:00:00,43.4,43.4,43.31,43.31,47200.0,26.0622,26.0622,26.0081,26.0081,47200.0
2007-04-13 11:05:00,43.31,43.35,43.3,43.33,27900.0,26.0081,26.0322,26.0021,26.0202,27900.0
2007-04-13 11:10:00,43.33,43.33,43.26,43.29,42100.0,26.0202,26.0202,25.9781,25.9961,42100.0
2007-04-13 11:15:00,43.3,43.3,43.24,43.24,53800.0,26.0021,26.0021,25.9661,25.9661,53800.0
2007-04-13 11:20:00,43.25,43.25,43.22,43.25,32100.0,25.9721,25.9721,25.9541,25.9721,32100.0
2007-04-13 11:25:00,43.25,43.27,43.24,43.27,45400.0,25.9721,25.9841,25.9661,25.9841,45400.0
2007-04-13 11:30:00,43.27,43.27,43.24,43.25,34500.0,25.9841,25.9841,25.9661,25.9721,34500.0
2007-04-13 11:35:00,43.25,43.34,43.24,43.34,42800.0,25.9721,26.0262,25.9661,26.0262,42800.0
2007-04-13 11:40:00,43.35,43.37,43.32,43.33,28100.0,26.0322,26.0442,26.0142,26.0202,28100.0
2007-04-13 11:45:00,43.31,43.35,43.3,43.3,28700.0,26.0081,26.0322,26.0021,26.0021,28700.0
2007-04-13 11:50:00,43.3,43.35,43.29,43.35,27500.0,26.0021,26.0322,25.9961,26.0322,27500.0
2007-04-13 11:55:00,43.34,43.35,43.29,43.31,31500.0,26.0262,26.0322,25.9961,26.0081,31500.0
2007-04-13 12:00:00,43.3,43.32,43.25,43.28,35000.0,26.0021,26.0142,25.9721,25.9901,35000.0
2007-04-13 12:05:00,43.28,43.32,43.25,43.25,25800.0,25.9901,26.0142,25.9721,25.9721,25800.0
2007-04-13 12:10:00,43.26,43.26,43.17,43.24,25100.0,25.9781,25.9781,25.9241,25.9661,25100.0
2007-04-13 12:15:00,43.24,43.25,43.2,43.21,38800.0,25.9661,25.9721,25.9421,25.9481,38800.0
2007-04-13 12:20:00,43.2,43.23,43.18,43.22,46100.0,25.9421,25.9601,25.9301,25.9541,46100.0
2007-04-13 12:25:00,43.22,43.26,43.2,43.24,60800.0,25.9541,25.9781,25.9421,25.9661,60800.0
2007-04-13 12:30:00,43.24,43.29,43.22,43.25,38200.0,25.9661,25.9961,25.9541,25.9721,38200.0
2007-04-13 12:35:00,43.25,43.26,43.23,43.23,16600.0,25.9721,25.9781,25.9601,25.9601,16600.0
2007-04-13 12:40:00,43.24,43.27,43.23,43.25,45600.0,25.9661,25.9841,25.9601,25.9721,45600.0
2007-04-13 12:45:00,43.25,43.26,43.24,43.26,18800.0,25.9721,25.9781,25.9661,25.9781,18800.0
2007-04-13 12:50:00,43.26,43.31,43.26,43.29,24300.0,25.9781,26.0081,25.9781,25.9961,24300.0
2007-04-13 12:55:00,43.3,43.3,43.29,43.29,12300.0,26.0021,26.0021,25.9961,25.9961,12300.0
2007-04-13 13:00:00,43.3,43.3,43.28,43.28,17100.0,26.0021,26.0021,25.9901,25.9901,17100.0
2007-04-13 13:05:00,43.28,43.28,43.26,43.28,27900.0,25.9901,25.9901,25.9781,25.9901,27900.0
2007-04-13 13:10:00,43.28,43.28,43.23,43.25,48500.0,25.9901,25.9901,25.9601,25.9721,48500.0
2007-04-13 13:15:00,43.24,43.25,43.16,43.24,43200.0,25.9661,25.9721,25.9181,25.9661,43200.0
2007-04-13 13:20:00,43.23,43.27,43.23,43.25,23900.0,25.9601,25.9841,25.9601,25.9721,23900.0
2007-04-13 13:25:00,43.25,43.25,43.24,43.24,7400.0,25.9721,25.9721,25.9661,25.9661,7400.0
2007-04-13 13:30:00,43.24,43.26,43.23,43.23,33600.0,25.9661,25.9781,25.9601,25.9601,33600.0
2007-04-13 13:35:00,43.22,43.25,43.2,43.25,33800.0,25.9541,25.9721,25.9421,25.9721,33800.0
2007-04-13 13:40:00,43.25,43.26,43.22,43.24,20300.0,25.9721,25.9781,25.9541,25.9661,20300.0
2007-04-13 13:45:00,43.24,43.24,43.19,43.19,22300.0,25.9661,25.9661,25.9361,25.9361,22300.0
2007-04-13 13:50:00,43.19,43.25,43.18,43.25,22400.0,25.9361,25.9721,25.9301,25.9721,22400.0
2007-04-13 13:55:00,43.24,43.26,43.21,43.25,15000.0,25.9661,25.9781,25.9481,25.9721,15000.0
2007-04-13 14:00:00,43.25,43.27,43.24,43.25,53500.0,25.9721,25.9841,25.9661,25.9721,53500.0
2007-04-13 14:05:00,43.25,43.25,43.2,43.2,24500.0,25.9721,25.9721,25.9421,25.9421,24500.0
2007-04-13 14:10:00,43.21,43.29,43.2,43.29,36100.0,25.9481,25.9961,25.9421,25.9961,36100.0
2007-04-13 14:15:00,43.3,43.3,43.23,43.25,23800.0,26.0021,26.0021,25.9601,25.9721,23800.0
2007-04-13 14:20:00,43.26,43.26,43.2,43.22,19200.0,25.9781,25.9781,25.9421,25.9541,19200.0
2007-04-13 14:25:00,43.22,43.25,43.18,43.25,43200.0,25.9541,25.9721,25.9301,25.9721,43200.0
2007-04-13 14:30:00,43.24,43.25,43.22,43.24,38100.0,25.9661,25.9721,25.9541,25.9661,38100.0
2007-04-13 14:35:00,43.24,43.24,43.21,43.23,32600.0,25.9661,25.9661,25.9481,25.9601,32600.0
2007-04-13 14:40:00,43.24,43.25,43.2,43.22,37100.0,25.9661,25.9721,25.9421,25.9541,37100.0
2007-04-13 14:45:00,43.22,43.24,43.2,43.22,36600.0,25.9541,25.9661,25.9421,25.9541,36600.0
2007-04-13 14:50:00,43.22,43.24,43.18,43.18,54400.0,25.9541,25.9661,25.9301,25.9301,54400.0
2007-04-13 14:55:00,43.19,43.23,43.18,43.22,44500.0,25.9361,25.9601,25.9301,25.9541,44500.0
2007-04-13 15:00:00,43.22,43.25,43.2,43.21,46500.0,25.9541,25.9721,25.9421,25.9481,46500.0
2007-04-13 15:05:00,43.21,43.24,43.2,43.2,49100.0,25.9481,25.9661,25.9421,25.9421,49100.0
2007-04-13 15:10:00,43.2,43.21,43.11,43.12,58500.0,25.9421,25.9481,25.888,25.894,58500.0
2007-04-13 15:15:00,43.13,43.14,43.12,43.14,38500.0,25.9001,25.9061,25.894,25.9061,38500.0
2007-04-13 15:20:00,43.14,43.16,43.1,43.13,86600.0,25.9061,25.9181,25.882,25.9001,86600.0
2007-04-13 15:25:00,43.13,43.16,43.12,43.14,58300.0,25.9001,25.9181,25.894,25.9061,58300.0
2007-04-13 15:30:00,43.14,43.23,43.14,43.21,39400.0,25.9061,25.9601,25.9061,25.9481,39400.0
2007-04-13 15:35:00,43.22,43.25,43.22,43.24,24400.0,25.9541,25.9721,25.9541,25.9661,24400.0
2007-04-13 15:40:00,43.24,43.26,43.21,43.23,31600.0,25.9661,25.9781,25.9481,25.9601,31600.0
2007-04-13 15:45:00,43.23,43.23,43.19,43.21,47000.0,25.9601,25.9601,25.9361,25.9481,47000.0
2007-04-13 15:50:00,43.22,43.25,43.21,43.24,32300.0,25.9541,25.9721,25.9481,25.9661,32300.0
2007-04-13 15:55:00,43.24,43.26,43.21,43.22,49600.0,25.9661,25.9781,25.9481,25.9541,49600.0
2007-04-16 09:30:00,43.5,43.5,43.27,43.38,54600.0,26.1222,26.1222,25.9841,26.0502,54600.0
2007-04-16 09:35:00,43.34,43.5,43.25,43.5,43100.0,26.0262,26.1222,25.9721,26.1222,43100.0
2007-04-16 09:40:00,43.5,43.58,43.44,43.44,60900.0,26.1222,26.1703,26.0862,26.0862,60900.0
2007-04-16 09:45:00,43.44,43.52,43.39,43.42,84800.0,26.0862,26.1343,26.0562,26.0742,84800.0
2007-04-16 09:50:00,43.43,43.47,43.37,43.44,52200.0,26.0802,26.1042,26.0442,26.0862,52200.0
2007-04-16 09:55:00,43.43,43.57,43.42,43.57,35500.0,26.0802,26.1643,26.0742,26.1643,35500.0
2007-04-16 10:00:00,43.56,43.57,43.5,43.56,29500.0,26.1583,26.1643,26.1222,26.1583,29500.0
2007-04-16 10:05:00,43.56,43.58,43.54,43.54,26400.0,26.1583,26.1703,26.1463,26.1463,26400.0
2007-04-16 10:10:00,43.54,43.56,43.52,43.55,36200.0,26.1463,26.1583,26.1343,26.1523,36200.0
2007-04-16 10:15:00,43.55,43.56,43.53,43.55,21800.0,26.1523,26.1583,26.1403,26.1523,21800.0
2007-04-16 10:20:00,43.54,43.61,43.54,43.61,50400.0,26.1463,26.1883,26.1463,26.1883,50400.0
2007-04-16 10:25:00,43.6,43.8,43.6,43.78,161100.0,26.1823,26.3024,26.1823,26.2904,161100.0
2007-04-16 10:30:00,43.76,43.76,43.67,43.67,116700.0,26.2784,26.2784,26.2243,26.2243,116700.0
2007-04-16 10:35:00,43.66,43.75,43.65,43.73,67000.0,26.2183,26.2724,26.2123,26.2604,67000.0
2007-04-16 10:40:00,43.72,43.72,43.6,43.61,30000.0,26.2544,26.2544,26.1823,26.1883,30000.0
2007-04-16 10:45:00,43.6,43.65,43.6,43.65,28400.0,26.1823,26.2123,26.1823,26.2123,28400.0
2007-04-16 10:50:00,43.63,43.65,43.58,43.62,77900.0,26.2003,26.2123,26.1703,26.1943,77900.0
2007-04-16 10:55:00,43.63,43.66,43.58,43.59,43600.0,26.2003,26.2183,26.1703,26.1763,43600.0
2007-04-16 11:00:00,43.58,43.62,43.58,43.59,17900.0,26.1703,26.1943,26.1703,26.1763,17900.0
2007-04-16 11:05:00,43.58,43.61,43.58,43.61,17100.0,26.1703,26.1883,26.1703,26.1883,17100.0
2007-04-16 11:10:00,43.6,43.65,43.59,43.65,28000.0,26.1823,26.2123,26.1763,26.2123,28000.0
2007-04-16 11:15:00,43.65,43.68,43.63,43.68,50600.0,26.2123,26.2303,26.2003,26.2303,50600.0
2007-04-16 11:20:00,43.67,43.72,43.66,43.71,25400.0,26.2243,26.2544,26.2183,26.2484,25400.0
2007-04-16 11:25:00,43.72,43.74,43.69,43.71,25100.0,26.2544,26.2664,26.2363,26.2484,25100.0
2007-04-16 11:30:00,43.71,43.71,43.67,43.68,30400.0,26.2484,26.2484,26.2243,26.2303,30400.0
2007-04-16 11:35:00,43.68,43.74,43.68,43.7,34600.0,26.2303,26.2664,26.2303,26.2423,34600.0
2007-04-16 11:40:00,43.7,43.76,43.69,43.7,55500.0,26.2423,26.2784,26.2363,26.2423,55500.0
2007-04-16 11:45:00,43.7,43.71,43.67,43.7,59700.0,26.2423,26.2484,26.2243,26.2423,59700.0
2007-04-16 11:50:00,43.68,43.72,43.68,43.71,13800.0,26.2303,26.2544,26.2303,26.2484,13800.0
2007-04-16 11:55:00,43.71,43.74,43.71,43.72,39700.0,26.2484,26.2664,26.2484,26.2544,39700.0
2007-04-16 12:00:00,43.72,43.72,43.69,43.7,21700.0,26.2544,26.2544,26.2363,26.2423,21700.0
2007-04-16 12:05:00,43.69,43.7,43.67,43.68,24400.0,26.2363,26.2423,26.2243,26.2303,24400.0
2007-04-16 12:10:00,43.68,43.69,43.66,43.67,19200.0,26.2303,26.2363,26.2183,26.2243,19200.0
2007-04-16 12:15:00,43.66,43.68,43.66,43.68,19300.0,26.2183,26.2303,26.2183,26.2303,19300.0
2007-04-16 12:20:00,43.68,43.72,43.68,43.72,83400.0,26.2303,26.2544,26.2303,26.2544,83400.0
2007-04-16 12:25:00,43.7,43.75,43.7,43.75,70300.0,26.2423,26.2724,26.2423,26.2724,70300.0
2007-04-16 12:30:00,43.75,43.81,43.75,43.8,28400.0,26.2724,26.3084,26.2724,26.3024,28400.0
2007-04-16 12:35:00,43.81,43.81,43.69,43.7,101000.0,26.3084,26.3084,26.2363,26.2423,101000.0
2007-04-16 12:40:00,43.7,43.71,43.69,43.7,14000.0,26.2423,26.2484,26.2363,26.2423,14000.0
2007-04-16 12:45:00,43.7,43.74,43.7,43.73,30000.0,26.2423,26.2664,26.2423,26.2604,30000.0
2007-04-16 12:50:00,43.74,43.74,43.69,43.7,32800.0,26.2664,26.2664,26.2363,26.2423,32800.0
2007-04-16 12:55:00,43.69,43.69,43.66,43.68,13700.0,26.2363,26.2363,26.2183,26.2303,13700.0
2007-04-16 13:00:00,43.68,43.7,43.67,43.69,20000.0,26.2303,26.2423,26.2243,26.2363,20000.0
2007-04-16 13:05:00,43.69,43.69,43.67,43.68,16500.0,26.2363,26.2363,26.2243,26.2303,16500.0
2007-04-16 13:10:00,43.68,43.7,43.68,43.7,22500.0,26.2303,26.2423,26.2303,26.2423,22500.0
2007-04-16 13:15:00,43.69,43.7,43.69,43.69,13200.0,26.2363,26.2423,26.2363,26.2363,13200.0
2007-04-16 13:20:00,43.69,43.71,43.69,43.71,22800.0,26.2363,26.2484,26.2363,26.2484,22800.0
2007-04-16 13:25:00,43.7,43.71,43.69,43.69,14500.0,26.2423,26.2484,26.2363,26.2363,14500.0
2007-04-16 13:30:00,43.69,43.71,43.68,43.69,22200.0,26.2363,26.2484,26.2303,26.2363,22200.0
2007-04-16 13:35:00,43.7,43.7,43.66,43.68,17800.0,26.2423,26.2423,26.2183,26.2303,17800.0
2007-04-16 13:40:00,43.67,43.68,43.66,43.66,11800.0,26.2243,26.2303,26.2183,26.2183,11800.0
2007-04-16 13:45:00,43.66,43.67,43.66,43.67,10400.0,26.2183,26.2243,26.2183,26.2243,10400.0
2007-04-16 13:50:00,43.66,43.67,43.62,43.62,19600.0,26.2183,26.2243,26.1943,26.1943,19600.0
2007-04-16 13:55:00,43.63,43.66,43.61,43.62,45100.0,26.2003,26.2183,26.1883,26.1943,45100.0
2007-04-16 14:00:00,43.61,43.65,43.6,43.64,38800.0,26.1883,26.2123,26.1823,26.2063,38800.0
2007-04-16 14:05:00,43.64,43.65,43.63,43.63,13000.0,26.2063,26.2123,26.2003,26.2003,13000.0
2007-04-16 14:10:00,43.63,43.67,43.62,43.66,32100.0,26.2003,26.2243,26.1943,26.2183,32100.0
2007-04-16 14:15:00,43.67,43.71,43.66,43.71,45400.0,26.2243,26.2484,26.2183,26.2484,45400.0
2007-04-16 14:20:00,43.7,43.74,43.7,43.74,37500.0,26.2423,26.2664,26.2423,26.2664,37500.0
2007-04-16 14:25:00,43.73,43.76,43.73,43.75,25400.0,26.2604,26.2784,26.2604,26.2724,25400.0
2007-04-16 14:30:00,43.74,43.76,43.74,43.76,8500.0,26.2664,26.2784,26.2664,26.2784,8500.0
2007-04-16 14:35:00,43.75,43.77,43.74,43.76,25800.0,26.2724,26.2844,26.2664,26.2784,25800.0
2007-04-16 14:40:00,43.76,43.76,43.75,43.75,12000.0,26.2784,26.2784,26.2724,26.2724,12000.0
2007-04-16 14:45:00,43.74,43.79,43.74,43.79,35500.0,26.2664,26.2964,26.2664,26.2964,35500.0
2007-04-16 14:50:00,43.78,43.81,43.78,43.78,10000.0,26.2904,26.3084,26.2904,26.2904,10000.0
2007-04-16 14:55:00,43.78,43.79,43.77,43.78,14700.0,26.2904,26.2964,26.2844,26.2904,14700.0
2007-04-16 15:00:00,43.78,43.78,43.74,43.75,17100.0,26.2904,26.2904,26.2664,26.2724,17100.0
2007-04-16 15:05:00,43.74,43.75,43.74,43.74,11300.0,26.2664,26.2724,26.2664,26.2664,11300.0
2007-04-16 15:10:00,43.74,43.76,43.73,43.74,35200.0,26.2664,26.2784,26.2604,26.2664,35200.0
2007-04-16 15:15:00,43.74,43.76,43.72,43.76,32500.0,26.2664,26.2784,26.2544,26.2784,32500.0
2007-04-16 15:20:00,43.76,43.76,43.74,43.75,13900.0,26.2784,26.2784,26.2664,26.2724,13900.0
2007-04-16 15:25:00,43.75,43.75,43.73,43.74,13700.0,26.2724,26.2724,26.2604,26.2664,13700.0
2007-04-16 15:30:00,43.73,43.75,43.72,43.75,35800.0,26.2604,26.2724,26.2544,26.2724,35800.0
2007-04-16 15:35:00,43.75,43.76,43.7,43.7,31100.0,26.2724,26.2784,26.2423,26.2423,31100.0
2007-04-16 15:40:00,43.7,43.74,43.7,43.74,44800.0,26.2423,26.2664,26.2423,26.2664,44800.0
2007-04-16 15:45:00,43.73,43.74,43.7,43.7,41100.0,26.2604,26.2664,26.2423,26.2423,41100.0
2007-04-16 15:50:00,43.7,43.75,43.7,43.74,44800.0,26.2423,26.2724,26.2423,26.2664,44800.0
2007-04-16 15:55:00,43.74,43.79,43.74,43.75,78300.0,26.2664,26.2964,26.2664,26.2724,78300.0
2007-04-17 09:30:00,43.77,43.79,43.61,43.74,35400.0,26.2844,26.2964,26.1883,26.2664,35400.0
2007-04-17 09:35:00,43.74,44.0,43.69,43.95,84700.0,26.2664,26.4225,26.2363,26.3925,84700.0
2007-04-17 09:40:00,43.96,43.99,43.88,43.9,62800.0,26.3985,26.4165,26.3504,26.3624,62800.0
2007-04-17 09:45:00,43.91,43.96,43.88,43.93,63300.0,26.3685,26.3985,26.3504,26.3805,63300.0
2007-04-17 09:50:00,43.92,43.96,43.89,43.91,37100.0,26.3745,26.3985,26.3564,26.3685,37100.0
2007-04-17 09:55:00,43.9,43.97,43.9,43.97,29300.0,26.3624,26.4045,26.3624,26.4045,29300.0
2007-04-17 10:00:00,43.97,44.05,43.96,44.05,40700.0,26.4045,26.4525,26.3985,26.4525,40700.0
2007-04-17 10:05:00,44.05,44.13,44.05,44.12,69200.0,26.4525,26.5006,26.4525,26.4946,69200.0
2007-04-17 10:10:00,44.12,44.17,44.12,44.15,42100.0,26.4946,26.5246,26.4946,26.5126,42100.0
2007-04-17 10:15:00,44.16,44.22,44.15,44.22,68100.0,26.5186,26.5546,26.5126,26.5546,68100.0
2007-04-17 10:20:00,44.21,44.22,44.18,44.19,38500.0,26.5486,26.5546,26.5306,26.5366,38500.0
2007-04-17 10:25:00,44.19,44.19,44.15,44.16,24200.0,26.5366,26.5366,26.5126,26.5186,24200.0
2007-04-17 10:30:00,44.15,44.18,44.13,44.18,43600.0,26.5126,26.5306,26.5006,26.5306,43600.0
2007-04-17 10:35:00,44.18,44.2,44.14,44.14,23600.0,26.5306,26.5426,26.5066,26.5066,23600.0
2007-04-17 10:40:00,44.15,44.17,44.14,44.15,40400.0,26.5126,26.5246,26.5066,26.5126,40400.0
2007-04-17 10:45:00,44.15,44.18,44.12,44.17,56700.0,26.5126,26.5306,26.4946,26.5246,56700.0
2007-04-17 10:50:00,44.18,44.22,44.18,44.21,22200.0,26.5306,26.5546,26.5306,26.5486,22200.0
2007-04-17 10:55:00,44.21,44.24,44.2,44.22,32400.0,26.5486,26.5666,26.5426,26.5546,32400.0
2007-04-17 11:00:00,44.22,44.22,44.2,44.2,21100.0,26.5546,26.5546,26.5426,26.5426,21100.0
2007-04-17 11:05:00,44.2,44.2,44.19,44.19,26300.0,26.5426,26.5426,26.5366,26.5366,26300.0
2007-04-17 11:10:00,44.19,44.22,44.17,44.22,46700.0,26.5366,26.5546,26.5246,26.5546,46700.0
2007-04-17 11:15:00,44.22,44.23,44.21,44.22,24600.0,26.5546,26.5606,26.5486,26.5546,24600.0
2007-04-17 11:20:00,44.22,44.23,44.22,44.22,17800.0,26.5546,26.5606,26.5546,26.5546,17800.0
2007-04-17 11:25:00,44.22,44.23,44.17,44.18,38100.0,26.5546,26.5606,26.5246,26.5306,38100.0
2007-04-17 11:30:00,44.19,44.23,44.18,44.22,29000.0,26.5366,26.5606,26.5306,26.5546,29000.0
2007-04-17 11:35:00,44.22,44.3,44.22,44.3,49200.0,26.5546,26.6027,26.5546,26.6027,49200.0
2007-04-17 11:40:00,44.29,44.34,44.29,44.33,36000.0,26.5966,26.6267,26.5966,26.6207,36000.0
2007-04-17 11:45:00,44.33,44.34,44.23,44.23,43300.0,26.6207,26.6267,26.5606,26.5606,43300.0
2007-04-17 11:50:00,44.23,44.27,44.23,44.25,32600.0,26.5606,26.5846,26.5606,26.5726,32600.0
2007-04-17 11:55:00,44.25,44.26,44.24,44.24,15700.0,26.5726,26.5786,26.5666,26.5666,15700.0
2007-04-17 12:00:00,44.24,44.28,44.24,44.27,31600.0,26.5666,26.5906,26.5666,26.5846,31600.0
2007-04-17 12:05:00,44.28,44.3,44.25,44.27,42600.0,26.5906,26.6027,26.5726,26.5846,42600.0
2007-04-17 12:10:00,44.27,44.3,44.26,44.27,48100.0,26.5846,26.6027,26.5786,26.5846,48100.0
2007-04-17 12:15:00,44.27,44.29,44.25,44.28,22600.0,26.5846,26.5966,26.5726,26.5906,22600.0
2007-04-17 12:20:00,44.28,44.28,44.26,44.27,19100.0,26.5906,26.5906,26.5786,26.5846,19100.0
2007-04-17 12:25:00,44.27,44.3,44.26,44.26,41500.0,26.5846,26.6027,26.5786,26.5786,41500.0
2007-04-17 12:30:00,44.27,44.29,44.26,44.29,20500.0,26.5846,26.5966,26.5786,26.5966,20500.0
2007-04-17 12:35:00,44.28,44.28,44.26,44.27,15300.0,26.5906,26.5906,26.5786,26.5846,15300.0
2007-04-17 12:40:00,44.27,44.28,44.25,44.27,19100.0,26.5846,26.5906,26.5726,26.5846,19100.0
2007-04-17 12:45:00,44.26,44.26,44.24,44.24,25200.0,26.5786,26.5786,26.5666,26.5666,25200.0
2007-04-17 12:50:00,44.23,44.25,44.23,44.25,28100.0,26.5606,26.5726,26.5606,26.5726,28100.0
2007-04-17 12:55:00,44.26,44.28,44.26,44.27,21800.0,26.5786,26.5906,26.5786,26.5846,21800.0
2007-04-17 13:00:00,44.27,44.29,44.25,44.28,29300.0,26.5846,26.5966,26.5726,26.5906,29300.0
2007-04-17 13:05:00,44.28,44.28,44.24,44.24,14000.0,26.5906,26.5906,26.5666,26.5666,14000.0
2007-04-17 13:10:00,44.24,44.24,44.18,44.19,40100.0,26.5666,26.5666,26.5306,26.5366,40100.0
2007-04-17 13:15:00,44.18,44.19,44.17,44.18,31100.0,26.5306,26.5366,26.5246,26.5306,31100.0
2007-04-17 13:20:00,44.19,44.2,44.17,44.2,25300.0,26.5366,26.5426,26.5246,26.5426,25300.0
2007-04-17 13:25:00,44.2,44.29,44.2,44.29,63600.0,26.5426,26.5966,26.5426,26.5966,63600.0
2007-04-17 13:30:00,44.29,44.36,44.29,44.3,75400.0,26.5966,26.6387,26.5966,26.6027,75400.0
2007-04-17 13:35:00,44.31,44.32,44.3,44.31,32300.0,26.6087,26.6147,26.6027,26.6087,32300.0
2007-04-17 13:40:00,44.3,44.31,44.27,44.29,52800.0,26.6027,26.6087,26.5846,26.5966,52800.0
2007-04-17 13:45:00,44.3,44.35,44.29,44.35,23800.0,26.6027,26.6327,26.5966,26.6327,23800.0
2007-04-17 13:50:00,44.35,44.37,44.34,44.37,34800.0,26.6327,26.6447,26.6267,26.6447,34800.0
2007-04-17 13:55:00,44.36,44.41,44.36,44.4,31600.0,26.6387,26.6687,26.6387,26.6627,31600.0
2007-04-17 14:00:00,44.39,44.43,44.37,44.42,66500.0,26.6567,26.6807,26.6447,26.6747,66500.0
2007-04-17 14:05:00,44.42,44.45,44.42,44.45,27200.0,26.6747,26.6927,26.6747,26.6927,27200.0
2007-04-17 14:10:00,44.44,44.51,44.43,44.51,57600.0,26.6867,26.7288,26.6807,26.7288,57600.0
2007-04-17 14:15:00,44.51,44.55,44.48,44.48,59600.0,26.7288,26.7528,26.7107,26.7107,59600.0
2007-04-17 14:20:00,44.48,44.54,44.47,44.52,45000.0,26.7107,26.7468,26.7047,26.7348,45000.0
2007-04-17 14:25:00,44.52,44.53,44.49,44.51,45600.0,26.7348,26.7408,26.7168,26.7288,45600.0
2007-04-17 14:30:00,44.51,44.52,44.5,44.51,63200.0,26.7288,26.7348,26.7228,26.7288,63200.0
2007-04-17 14:35:00,44.5,44.5,44.39,44.4,62800.0,26.7228,26.7228,26.6567,26.6627,62800.0
2007-04-17 14:40:00,44.39,44.44,44.39,44.44,50400.0,26.6567,26.6867,26.6567,26.6867,50400.0
2007-04-17 14:45:00,44.44,44.5,44.43,44.47,54300.0,26.6867,26.7228,26.6807,26.7047,54300.0
2007-04-17 14:50:00,44.47,44.5,44.42,44.45,54300.0,26.7047,26.7228,26.6747,26.6927,54300.0
2007-04-17 14:55:00,44.45,44.47,44.45,44.46,31400.0,26.6927,26.7047,26.6927,26.6987,31400.0
2007-04-17 15:00:00,44.46,44.48,44.44,44.47,41800.0,26.6987,26.7107,26.6867,26.7047,41800.0
2007-04-17 15:05:00,44.46,44.47,44.41,44.44,46000.0,26.6987,26.7047,26.6687,26.6867,46000.0
2007-04-17 15:10:00,44.43,44.44,44.34,44.35,81800.0,26.6807,26.6867,26.6267,26.6327,81800.0
2007-04-17 15:15:00,44.35,44.42,44.35,44.42,50400.0,26.6327,26.6747,26.6327,26.6747,50400.0
2007-04-17 15:20:00,44.41,44.42,44.34,44.34,60600.0,26.6687,26.6747,26.6267,26.6267,60600.0
2007-04-17 15:25:00,44.34,44.37,44.33,44.35,43300.0,26.6267,26.6447,26.6207,26.6327,43300.0
2007-04-17 15:30:00,44.35,44.42,44.34,44.41,48200.0,26.6327,26.6747,26.6267,26.6687,48200.0
2007-04-17 15:35:00,44.42,44.42,44.39,44.39,54000.0,26.6747,26.6747,26.6567,26.6567,54000.0
2007-04-17 15:40:00,44.4,44.4,44.36,44.37,47500.0,26.6627,26.6627,26.6387,26.6447,47500.0
2007-04-17 15:45:00,44.37,44.38,44.33,44.35,57100.0,26.6447,26.6507,26.6207,26.6327,57100.0
2007-04-17 15:50:00,44.34,44.34,44.3,44.32,69400.0,26.6267,26.6267,26.6027,26.6147,69400.0
2007-04-17 15:55:00,44.31,44.36,44.31,44.35,95300.0,26.6087,26.6387,26.6087,26.6327,95300.0
2007-04-18 09:30:00,44.15,44.15,44.15,44.15,21000.0,26.5126,26.5126,26.5126,26.5126,21000.0
2007-04-18 09:35:00,44.15,44.37,44.0,44.26,32800.0,26.5126,26.6447,26.4225,26.5786,32800.0
2007-04-18 09:40:00,44.19,44.27,44.01,44.27,21100.0,26.5366,26.5846,26.4285,26.5846,21100.0
2007-04-18 09:45:00,44.24,44.3,44.19,44.2,28700.0,26.5666,26.6027,26.5366,26.5426,28700.0
2007-04-18 09:50:00,44.2,44.28,44.14,44.16,35900.0,26.5426,26.5906,26.5066,26.5186,35900.0
2007-04-18 09:55:00,44.16,44.24,44.15,44.22,23900.0,26.5186,26.5666,26.5126,26.5546,23900.0
2007-04-18 10:00:00,44.22,44.22,44.18,44.18,28800.0,26.5546,26.5546,26.5306,26.5306,28800.0
2007-04-18 10:05:00,44.19,44.2,44.15,44.19,50800.0,26.5366,26.5426,26.5126,26.5366,50800.0
2007-04-18 10:10:00,44.19,44.24,44.14,44.2,43300.0,26.5366,26.5666,26.5066,26.5426,43300.0
2007-04-18 10:15:00,44.21,44.31,44.2,44.3,39600.0,26.5486,26.6087,26.5426,26.6027,39600.0
2007-04-18 10:20:00,44.29,44.36,44.22,44.22,48300.0,26.5966,26.6387,26.5546,26.5546,48300.0
2007-04-18 10:25:00,44.22,44.26,44.17,44.19,41200.0,26.5546,26.5786,26.5246,26.5366,41200.0
2007-04-18 10:30:00,44.18,44.24,44.17,44.18,43300.0,26.5306,26.5666,26.5246,26.5306,43300.0
2007-04-18 10:35:00,44.17,44.22,44.13,44.14,49800.0,26.5246,26.5546,26.5006,26.5066,49800.0
2007-04-18 10:40:00,44.14,44.26,44.14,44.18,24200.0,26.5066,26.5786,26.5066,26.5306,24200.0
2007-04-18 10:45:00,44.17,44.18,44.12,44.18,35800.0,26.5246,26.5306,26.4946,26.5306,35800.0
2007-04-18 10:50:00,44.18,44.18,44.06,44.06,43000.0,26.5306,26.5306,26.4585,26.4585,43000.0
2007-04-18 10:55:00,44.06,44.11,44.04,44.07,39100.0,26.4585,26.4886,26.4465,26.4645,39100.0
2007-04-18 11:00:00,44.08,44.08,44.02,44.03,35400.0,26.4705,26.4705,26.4345,26.4405,35400.0
2007-04-18 11:05:00,44.03,44.09,44.03,44.08,56600.0,26.4405,26.4765,26.4405,26.4705,56600.0
2007-04-18 11:10:00,44.08,44.2,44.08,44.19,39200.0,26.4705,26.5426,26.4705,26.5366,39200.0
2007-04-18 11:15:00,44.19,44.2,44.14,44.17,21500.0,26.5366,26.5426,26.5066,26.5246,21500.0
2007-04-18 11:20:00,44.18,44.18,44.07,44.09,34000.0,26.5306,26.5306,26.4645,26.4765,34000.0
2007-04-18 11:25:00,44.09,44.22,44.09,44.22,30700.0,26.4765,26.5546,26.4765,26.5546,30700.0
2007-04-18 11:30:00,44.22,44.23,44.17,44.17,25100.0,26.5546,26.5606,26.5246,26.5246,25100.0
2007-04-18 11:35:00,44.17,44.17,44.08,44.08,25000.0,26.5246,26.5246,26.4705,26.4705,25000.0
2007-04-18 11:40:00,44.09,44.13,44.08,44.13,23000.0,26.4765,26.5006,26.4705,26.5006,23000.0
2007-04-18 11:45:00,44.12,44.14,44.09,44.14,17900.0,26.4946,26.5066,26.4765,26.5066,17900.0
2007-04-18 11:50:00,44.14,44.14,44.12,44.13,6500.0,26.5066,26.5066,26.4946,26.5006,6500.0
2007-04-18 11:55:00,44.13,44.13,44.11,44.12,9400.0,26.5006,26.5006,26.4886,26.4946,9400.0
2007-04-18 12:00:00,44.12,44.15,44.11,44.15,24400.0,26.4946,26.5126,26.4886,26.5126,24400.0
2007-04-18 12:05:00,44.15,44.16,44.13,44.15,23900.0,26.5126,26.5186,26.5006,26.5126,23900.0
2007-04-18 12:10:00,44.15,44.2,44.15,44.2,32600.0,26.5126,26.5426,26.5126,26.5426,32600.0
2007-04-18 12:15:00,44.19,44.22,44.19,44.21,14200.0,26.5366,26.5546,26.5366,26.5486,14200.0
2007-04-18 12:20:00,44.2,44.26,44.2,44.25,16500.0,26.5426,26.5786,26.5426,26.5726,16500.0
2007-04-18 12:25:00,44.25,44.29,44.24,44.29,19900.0,26.5726,26.5966,26.5666,26.5966,19900.0
2007-04-18 12:30:00,44.29,44.32,44.28,44.31,25900.0,26.5966,26.6147,26.5906,26.6087,25900.0
2007-04-18 12:35:00,44.3,44.31,44.3,44.3,9500.0,26.6027,26.6087,26.6027,26.6027,9500.0
2007-04-18 12:40:00,44.29,44.31,44.29,44.29,21400.0,26.5966,26.6087,26.5966,26.5966,21400.0
2007-04-18 12:45:00,44.3,44.3,44.27,44.29,17300.0,26.6027,26.6027,26.5846,26.5966,17300.0
2007-04-18 12:50:00,44.29,44.33,44.29,44.31,22200.0,26.5966,26.6207,26.5966,26.6087,22200.0
2007-04-18 12:55:00,44.32,44.35,44.32,44.33,25100.0,26.6147,26.6327,26.6147,26.6207,25100.0
2007-04-18 13:00:00,44.32,44.35,44.32,44.34,27100.0,26.6147,26.6327,26.6147,26.6267,27100.0
2007-04-18 13:05:00,44.35,44.35,44.33,44.33,15300.0,26.6327,26.6327,26.6207,26.6207,15300.0
2007-04-18 13:10:00,44.33,44.35,44.33,44.34,11100.0,26.6207,26.6327,26.6207,26.6267,11100.0
2007-04-18 13:15:00,44.35,44.35,44.34,44.35,18500.0,26.6327,26.6327,26.6267,26.6327,18500.0
2007-04-18 13:20:00,44.35,44.39,44.35,44.37,21400.0,26.6327,26.6567,26.6327,26.6447,21400.0
2007-04-18 13:25:00,44.36,44.37,44.32,44.36,26100.0,26.6387,26.6447,26.6147,26.6387,26100.0
2007-04-18 13:30:00,44.37,44.37,44.31,44.35,28500.0,26.6447,26.6447,26.6087,26.6327,28500.0
2007-04-18 13:35:00,44.35,44.35,44.27,44.31,26200.0,26.6327,26.6327,26.5846,26.6087,26200.0
2007-04-18 13:40:00,44.3,44.38,44.29,44.36,33200.0,26.6027,26.6507,26.5966,26.6387,33200.0
2007-04-18 13:45:00,44.36,44.38,44.33,44.36,19600.0,26.6387,26.6507,26.6207,26.6387,19600.0
2007-04-18 13:50:00,44.36,44.36,44.31,44.32,21700.0,26.6387,26.6387,26.6087,26.6147,21700.0
2007-04-18 13:55:00,44.33,44.36,44.33,44.35,17800.0,26.6207,26.6387,26.6207,26.6327,17800.0
2007-04-18 14:00:00,44.35,44.38,44.33,44.34,19400.0,26.6327,26.6507,26.6207,26.6267,19400.0
2007-04-18 14:05:00,44.34,44.36,44.33,44.35,15900.0,26.6267,26.6387,26.6207,26.6327,15900.0
2007-04-18 14:10:00,44.36,44.39,44.36,44.39,17900.0,26.6387,26.6567,26.6387,26.6567,17900.0
2007-04-18 14:15:00,44.39,44.47,44.39,44.47,21800.0,26.6567,26.7047,26.6567,26.7047,21800.0
2007-04-18 14:20:00,44.47,44.49,44.46,44.48,22200.0,26.7047,26.7168,26.6987,26.7107,22200.0
2007-04-18 14:25:00,44.48,44.52,44.48,44.5,20200.0,26.7107,26.7348,26.7107,26.7228,20200.0
2007-04-18 14:30:00,44.5,44.51,44.44,44.44,14200.0,26.7228,26.7288,26.6867,26.6867,14200.0
2007-04-18 14:35:00,44.44,44.45,44.42,44.43,26900.0,26.6867,26.6927,26.6747,26.6807,26900.0
2007-04-18 14:40:00,44.44,44.44,44.42,44.43,8300.0,26.6867,26.6867,26.6747,26.6807,8300.0
2007-04-18 14:45:00,44.43,44.43,44.42,44.43,16200.0,26.6807,26.6807,26.6747,26.6807,16200.0
2007-04-18 14:50:00,44.42,44.43,44.41,44.41,17500.0,26.6747,26.6807,26.6687,26.6687,17500.0
2007-04-18 14:55:00,44.42,44.45,44.41,44.43,33200.0,26.6747,26.6927,26.6687,26.6807,33200.0
2007-04-18 15:00:00,44.44,44.45,44.39,44.4,36000.0,26.6867,26.6927,26.6567,26.6627,36000.0
2007-04-18 15:05:00,44.4,44.49,44.39,44.48,56000.0,26.6627,26.7168,26.6567,26.7107,56000.0
2007-04-18 15:10:00,44.48,44.49,44.47,44.47,30300.0,26.7107,26.7168,26.7047,26.7047,30300.0
2007-04-18 15:15:00,44.47,44.48,44.44,44.46,32100.0,26.7047,26.7107,26.6867,26.6987,32100.0
2007-04-18 15:20:00,44.47,44.47,44.46,44.47,11900.0,26.7047,26.7047,26.6987,26.7047,11900.0
2007-04-18 15:25:00,44.47,44.57,44.47,44.55,52700.0,26.7047,26.7648,26.7047,26.7528,52700.0
2007-04-18 15:30:00,44.55,44.62,44.53,44.61,63400.0,26.7528,26.7948,26.7408,26.7888,63400.0
2007-04-18 15:35:00,44.61,44.62,44.58,44.59,56900.0,26.7888,26.7948,26.7708,26.7768,56900.0
2007-04-18 15:40:00,44.58,44.59,44.49,44.49,32100.0,26.7708,26.7768,26.7168,26.7168,32100.0
2007-04-18 15:45:00,44.49,44.53,44.48,44.52,48600.0,26.7168,26.7408,26.7107,26.7348,48600.0
2007-04-18 15:50:00,44.51,44.53,44.44,44.52,79000.0,26.7288,26.7408,26.6867,26.7348,79000.0
2007-04-18 15:55:00,44.5,44.52,44.45,44.46,125100.0,26.7228,26.7348,26.6927,26.6987,125100.0
2007-04-19 09:30:00,44.95,44.95,44.95,44.95,100.0,26.993,26.993,26.993,26.993,100.0
2007-04-19 09:35:00,44.32,44.39,44.28,44.33,58800.0,26.6147,26.6567,26.5906,26.6207,58800.0
2007-04-19 09:40:00,44.32,44.41,44.3,44.38,44400.0,26.6147,26.6687,26.6027,26.6507,44400.0
2007-04-19 09:45:00,44.39,44.56,44.34,44.56,46000.0,26.6567,26.7588,26.6267,26.7588,46000.0
2007-04-19 09:50:00,44.55,44.6,44.42,44.49,49000.0,26.7528,26.7828,26.6747,26.7168,49000.0
2007-04-19 09:55:00,44.48,44.52,44.46,44.48,26000.0,26.7107,26.7348,26.6987,26.7107,26000.0
2007-04-19 10:00:00,44.47,44.57,44.42,44.57,48000.0,26.7047,26.7648,26.6747,26.7648,48000.0
2007-04-19 10:05:00,44.57,44.58,44.45,44.46,32200.0,26.7648,26.7708,26.6927,26.6987,32200.0
2007-04-19 10:10:00,44.45,44.51,44.38,44.38,28700.0,26.6927,26.7288,26.6507,26.6507,28700.0
2007-04-19 10:15:00,44.39,44.46,44.39,44.42,33800.0,26.6567,26.6987,26.6567,26.6747,33800.0
2007-04-19 10:20:00,44.43,44.48,44.43,44.48,38000.0,26.6807,26.7107,26.6807,26.7107,38000.0
2007-04-19 10:25:00,44.49,44.5,44.39,44.41,33100.0,26.7168,26.7228,26.6567,26.6687,33100.0
2007-04-19 10:30:00,44.41,44.5,44.36,44.42,48700.0,26.6687,26.7228,26.6387,26.6747,48700.0
2007-04-19 10:35:00,44.41,44.46,44.37,44.38,43100.0,26.6687,26.6987,26.6447,26.6507,43100.0
2007-04-19 10:40:00,44.39,44.39,44.34,44.39,17400.0,26.6567,26.6567,26.6267,26.6567,17400.0
2007-04-19 10:45:00,44.4,44.42,44.39,44.41,14200.0,26.6627,26.6747,26.6567,26.6687,14200.0
2007-04-19 10:50:00,44.39,44.39,44.32,44.36,33900.0,26.6567,26.6567,26.6147,26.6387,33900.0
2007-04-19 10:55:00,44.37,44.41,44.36,44.4,14000.0,26.6447,26.6687,26.6387,26.6627,14000.0
2007-04-19 11:00:00,44.41,44.42,44.35,44.36,19600.0,26.6687,26.6747,26.6327,26.6387,19600.0
2007-04-19 11:05:00,44.35,44.36,44.29,44.3,18200.0,26.6327,26.6387,26.5966,26.6027,18200.0
2007-04-19 11:10:00,44.29,44.32,44.28,44.32,41600.0,26.5966,26.6147,26.5906,26.6147,41600.0
2007-04-19 11:15:00,44.32,44.39,44.32,44.36,18200.0,26.6147,26.6567,26.6147,26.6387,18200.0
2007-04-19 11:20:00,44.35,44.35,44.3,44.31,13900.0,26.6327,26.6327,26.6027,26.6087,13900.0
2007-04-19 11:25:00,44.31,44.31,44.25,44.28,34400.0,26.6087,26.6087,26.5726,26.5906,34400.0
2007-04-19 11:30:00,44.28,44.28,44.21,44.22,44200.0,26.5906,26.5906,26.5486,26.5546,44200.0
2007-04-19 11:35:00,44.22,44.24,44.21,44.21,24600.0,26.5546,26.5666,26.5486,26.5486,24600.0
2007-04-19 11:40:00,44.22,44.25,44.2,44.24,35000.0,26.5546,26.5726,26.5426,26.5666,35000.0
2007-04-19 11:45:00,44.24,44.25,44.23,44.24,10100.0,26.5666,26.5726,26.5606,26.5666,10100.0
2007-04-19 11:50:00,44.25,44.34,44.25,44.34,54100.0,26.5726,26.6267,26.5726,26.6267,54100.0
2007-04-19 11:55:00,44.33,44.36,44.32,44.35,21700.0,26.6207,26.6387,26.6147,26.6327,21700.0
2007-04-19 12:00:00,44.35,44.36,44.31,44.31,27900.0,26.6327,26.6387,26.6087,26.6087,27900.0
2007-04-19 12:05:00,44.31,44.37,44.3,44.37,28000.0,26.6087,26.6447,26.6027,26.6447,28000.0
2007-04-19 12:10:00,44.36,44.39,44.34,44.38,13800.0,26.6387,26.6567,26.6267,26.6507,13800.0
2007-04-19 12:15:00,44.39,44.5,44.37,44.49,28100.0,26.6567,26.7228,26.6447,26.7168,28100.0
2007-04-19 12:20:00,44.5,44.5,44.47,44.47,16500.0,26.7228,26.7228,26.7047,26.7047,16500.0
2007-04-19 12:25:00,44.47,44.5,44.47,44.49,13000.0,26.7047,26.7228,26.7047,26.7168,13000.0
2007-04-19 12:30:00,44.5,44.5,44.48,44.49,18800.0,26.7228,26.7228,26.7107,26.7168,18800.0
2007-04-19 12:35:00,44.5,44.51,44.49,44.51,19900.0,26.7228,26.7288,26.7168,26.7288,19900.0
2007-04-19 12:40:00,44.5,44.55,44.5,44.55,16900.0,26.7228,26.7528,26.7228,26.7528,16900.0
2007-04-19 12:45:00,44.55,44.59,44.55,44.59,18800.0,26.7528,26.7768,26.7528,26.7768,18800.0
2007-04-19 12:50:00,44.6,44.61,44.58,44.6,22700.0,26.7828,26.7888,26.7708,26.7828,22700.0
2007-04-19 12:55:00,44.59,44.61,44.59,44.59,14400.0,26.7768,26.7888,26.7768,26.7768,14400.0
2007-04-19 13:00:00,44.58,44.61,44.58,44.61,19900.0,26.7708,26.7888,26.7708,26.7888,19900.0
2007-04-19 13:05:00,44.61,44.62,44.6,44.61,18200.0,26.7888,26.7948,26.7828,26.7888,18200.0
2007-04-19 13:10:00,44.62,44.62,44.61,44.62,9200.0,26.7948,26.7948,26.7888,26.7948,9200.0
2007-04-19 13:15:00,44.62,44.65,44.61,44.64,16400.0,26.7948,26.8128,26.7888,26.8068,16400.0
2007-04-19 13:20:00,44.65,44.65,44.61,44.61,17100.0,26.8128,26.8128,26.7888,26.7888,17100.0
2007-04-19 13:25:00,44.62,44.63,44.61,44.62,9300.0,26.7948,26.8008,26.7888,26.7948,9300.0
2007-04-19 13:30:00,44.61,44.63,44.61,44.63,16800.0,26.7888,26.8008,26.7888,26.8008,16800.0
2007-04-19 13:35:00,44.64,44.64,44.62,44.62,20300.0,26.8068,26.8068,26.7948,26.7948,20300.0
2007-04-19 13:40:00,44.63,44.63,44.6,44.6,16100.0,26.8008,26.8008,26.7828,26.7828,16100.0
2007-04-19 13:45:00,44.61,44.67,44.6,44.67,61300.0,26.7888,26.8248,26.7828,26.8248,61300.0
2007-04-19 13:50:00,44.67,44.74,44.67,44.74,28900.0,26.8248,26.8669,26.8248,26.8669,28900.0
2007-04-19 13:55:00,44.73,44.75,44.68,44.68,32200.0,26.8609,26.8729,26.8308,26.8308,32200.0
2007-04-19 14:00:00,44.69,44.69,44.63,44.65,23000.0,26.8369,26.8369,26.8008,26.8128,23000.0
2007-04-19 14:05:00,44.64,44.65,44.61,44.61,21000.0,26.8068,26.8128,26.7888,26.7888,21000.0
2007-04-19 14:10:00,44.62,44.64,44.61,44.64,36000.0,26.7948,26.8068,26.7888,26.8068,36000.0
2007-04-19 14:15:00,44.63,44.65,44.58,44.59,37400.0,26.8008,26.8128,26.7708,26.7768,37400.0
2007-04-19 14:20:00,44.59,44.6,44.51,44.52,17000.0,26.7768,26.7828,26.7288,26.7348,17000.0
2007-04-19 14:25:00,44.51,44.55,44.49,44.55,31400.0,26.7288,26.7528,26.7168,26.7528,31400.0
2007-04-19 14:30:00,44.55,44.59,44.54,44.56,38700.0,26.7528,26.7768,26.7468,26.7588,38700.0
2007-04-19 14:35:00,44.56,44.56,44.55,44.55,8800.0,26.7588,26.7588,26.7528,26.7528,8800.0
2007-04-19 14:40:00,44.56,44.59,44.55,44.59,31900.0,26.7588,26.7768,26.7528,26.7768,31900.0
2007-04-19 14:45:00,44.59,44.59,44.55,44.55,11100.0,26.7768,26.7768,26.7528,26.7528,11100.0
2007-04-19 14:50:00,44.56,44.56,44.54,44.56,18300.0,26.7588,26.7588,26.7468,26.7588,18300.0
2007-04-19 14:55:00,44.56,44.56,44.53,44.53,49900.0,26.7588,26.7588,26.7408,26.7408,49900.0
2007-04-19 15:00:00,44.55,44.55,44.5,44.51,13600.0,26.7528,26.7528,26.7228,26.7288,13600.0
2007-04-19 15:05:00,44.5,44.52,44.46,44.51,59000.0,26.7228,26.7348,26.6987,26.7288,59000.0
2007-04-19 15:10:00,44.51,44.52,44.5,44.51,22200.0,26.7288,26.7348,26.7228,26.7288,22200.0
2007-04-19 15:15:00,44.5,44.51,44.47,44.47,20900.0,26.7228,26.7288,26.7047,26.7047,20900.0
2007-04-19 15:20:00,44.48,44.53,44.48,44.53,51800.0,26.7107,26.7408,26.7107,26.7408,51800.0
2007-04-19 15:25:00,44.53,44.53,44.48,44.49,24500.0,26.7408,26.7408,26.7107,26.7168,24500.0
2007-04-19 15:30:00,44.49,44.5,44.47,44.48,38600.0,26.7168,26.7228,26.7047,26.7107,38600.0
2007-04-19 15:35:00,44.47,44.48,44.44,44.45,32100.0,26.7047,26.7107,26.6867,26.6927,32100.0
2007-04-19 15:40:00,44.45,44.49,44.43,44.49,53100.0,26.6927,26.7168,26.6807,26.7168,53100.0
2007-04-19 15:45:00,44.49,44.5,44.44,44.46,69200.0,26.7168,26.7228,26.6867,26.6987,69200.0
2007-04-19 15:50:00,44.47,44.47,44.45,44.45,55600.0,26.7047,26.7047,26.6927,26.6927,55600.0
2007-04-19 15:55:00,44.46,44.49,44.45,44.48,97200.0,26.6987,26.7168,26.6927,26.7107,97200.0
2007-04-20 09:30:00,44.95,45.1,44.49,45.09,844000.0,26.993,27.0831,26.7168,27.0771,844000.0
2007-04-20 09:35:00,45.09,45.2,44.98,45.13,53100.0,27.0771,27.1431,27.011,27.1011,53100.0
2007-04-20 09:40:00,45.12,45.19,45.05,45.18,50200.0,27.0951,27.1371,27.053,27.1311,50200.0
2007-04-20 09:45:00,45.19,45.29,45.18,45.19,69500.0,27.1371,27.1972,27.1311,27.1371,69500.0
2007-04-20 09:50:00,45.18,45.19,45.03,45.04,48900.0,27.1311,27.1371,27.041,27.047,48900.0
2007-04-20 09:55:00,45.04,45.06,45.01,45.01,38500.0,27.047,27.059,27.029,27.029,38500.0
2007-04-20 10:00:00,45.02,45.02,44.9,44.95,96200.0,27.035,27.035,26.963,26.993,96200.0
2007-04-20 10:05:00,44.97,44.97,44.78,44.88,51000.0,27.005,27.005,26.8909,26.9509,51000.0
2007-04-20 10:10:00,44.88,44.95,44.87,44.89,36500.0,26.9509,26.993,26.9449,26.957,36500.0
2007-04-20 10:15:00,44.89,44.93,44.88,44.91,24000.0,26.957,26.981,26.9509,26.969,24000.0
2007-04-20 10:20:00,44.91,44.91,44.83,44.85,33000.0,26.969,26.969,26.9209,26.9329,33000.0
2007-04-20 10:25:00,44.84,44.9,44.83,44.88,35400.0,26.9269,26.963,26.9209,26.9509,35400.0
2007-04-20 10:30:00,44.88,44.92,44.82,44.82,29800.0,26.9509,26.975,26.9149,26.9149,29800.0
2007-04-20 10:35:00,44.81,44.84,44.8,44.83,12800.0,26.9089,26.9269,26.9029,26.9209,12800.0
2007-04-20 10:40:00,44.84,44.86,44.79,44.81,14700.0,26.9269,26.9389,26.8969,26.9089,14700.0
2007-04-20 10:45:00,44.81,44.82,44.78,44.82,15800.0,26.9089,26.9149,26.8909,26.9149,15800.0
2007-04-20 10:50:00,44.82,44.85,44.8,44.82,32600.0,26.9149,26.9329,26.9029,26.9149,32600.0
2007-04-20 10:55:00,44.83,44.83,44.69,44.73,37600.0,26.9209,26.9209,26.8369,26.8609,37600.0
2007-04-20 11:00:00,44.72,44.76,44.7,44.76,62400.0,26.8549,26.8789,26.8429,26.8789,62400.0
2007-04-20 11:05:00,44.76,44.84,44.76,44.84,21800.0,26.8789,26.9269,26.8789,26.9269,21800.0
2007-04-20 11:10:00,44.83,44.88,44.83,44.86,23400.0,26.9209,26.9509,26.9209,26.9389,23400.0
2007-04-20 11:15:00,44.86,44.88,44.77,44.82,64200.0,26.9389,26.9509,26.8849,26.9149,64200.0
2007-04-20 11:20:00,44.82,44.84,44.8,44.82,19200.0,26.9149,26.9269,26.9029,26.9149,19200.0
2007-04-20 11:25:00,44.82,44.87,44.82,44.86,18100.0,26.9149,26.9449,26.9149,26.9389,18100.0
2007-04-20 11:30:00,44.86,44.87,44.85,44.85,14100.0,26.9389,26.9449,26.9329,26.9329,14100.0
2007-04-20 11:35:00,44.84,44.84,44.79,44.8,14900.0,26.9269,26.9269,26.8969,26.9029,14900.0
2007-04-20 11:40:00,44.8,44.86,44.8,44.84,28700.0,26.9029,26.9389,26.9029,26.9269,28700.0
2007-04-20 11:45:00,44.84,44.85,44.79,44.8,28400.0,26.9269,26.9329,26.8969,26.9029,28400.0
2007-04-20 11:50:00,44.8,44.81,44.76,44.79,32500.0,26.9029,26.9089,26.8789,26.8969,32500.0
2007-04-20 11:55:00,44.78,44.79,44.73,44.73,21400.0,26.8909,26.8969,26.8609,26.8609,21400.0
2007-04-20 12:00:00,44.73,44.75,44.73,44.75,20100.0,26.8609,26.8729,26.8609,26.8729,20100.0
2007-04-20 12:05:00,44.75,44.87,44.75,44.86,54800.0,26.8729,26.9449,26.8729,26.9389,54800.0
2007-04-20 12:10:00,44.87,44.91,44.86,44.91,18300.0,26.9449,26.969,26.9389,26.969,18300.0
2007-04-20 12:15:00,44.91,44.91,44.87,44.87,16000.0,26.969,26.969,26.9449,26.9449,16000.0
2007-04-20 12:20:00,44.87,44.87,44.84,44.84,10200.0,26.9449,26.9449,26.9269,26.9269,10200.0
2007-04-20 12:25:00,44.83,44.87,44.78,44.87,18500.0,26.9209,26.9449,26.8909,26.9449,18500.0
2007-04-20 12:30:00,44.87,44.9,44.83,44.83,16700.0,26.9449,26.963,26.9209,26.9209,16700.0
2007-04-20 12:35:00,44.83,44.83,44.75,44.77,20800.0,26.9209,26.9209,26.8729,26.8849,20800.0
2007-04-20 12:40:00,44.78,44.83,44.77,44.83,18400.0,26.8909,26.9209,26.8849,26.9209,18400.0
2007-04-20 12:45:00,44.84,44.85,44.82,44.82,6700.0,26.9269,26.9329,26.9149,26.9149,6700.0
2007-04-20 12:50:00,44.83,44.85,44.82,44.82,10900.0,26.9209,26.9329,26.9149,26.9149,10900.0
2007-04-20 12:55:00,44.82,44.87,44.81,44.82,19200.0,26.9149,26.9449,26.9089,26.9149,19200.0
2007-04-20 13:00:00,44.82,44.85,44.81,44.81,15300.0,26.9149,26.9329,26.9089,26.9089,15300.0
2007-04-20 13:05:00,44.81,44.82,44.8,44.81,8400.0,26.9089,26.9149,26.9029,26.9089,8400.0
2007-04-20 13:10:00,44.81,44.83,44.8,44.83,9300.0,26.9089,26.9209,26.9029,26.9209,9300.0
2007-04-20 13:15:00,44.82,44.88,44.82,44.88,17700.0,26.9149,26.9509,26.9149,26.9509,17700.0
2007-04-20 13:20:00,44.88,44.93,44.88,44.91,19500.0,26.9509,26.981,26.9509,26.969,19500.0
2007-04-20 13:25:00,44.9,44.9,44.85,44.88,27100.0,26.963,26.963,26.9329,26.9509,27100.0
2007-04-20 13:30:00,44.88,44.89,44.82,44.83,20300.0,26.9509,26.957,26.9149,26.9209,20300.0
2007-04-20 13:35:00,44.82,44.88,44.82,44.85,16900.0,26.9149,26.9509,26.9149,26.9329,16900.0
2007-04-20 13:40:00,44.83,44.84,44.8,44.81,13000.0,26.9209,26.9269,26.9029,26.9089,13000.0
2007-04-20 13:45:00,44.8,44.81,44.79,44.8,16000.0,26.9029,26.9089,26.8969,26.9029,16000.0
2007-04-20 13:50:00,44.8,44.81,44.78,44.78,7400.0,26.9029,26.9089,26.8909,26.8909,7400.0
2007-04-20 13:55:00,44.78,44.79,44.73,44.73,19200.0,26.8909,26.8969,26.8609,26.8609,19200.0
2007-04-20 14:00:00,44.74,44.75,44.71,44.73,29100.0,26.8669,26.8729,26.8489,26.8609,29100.0
2007-04-20 14:05:00,44.73,44.77,44.69,44.76,33900.0,26.8609,26.8849,26.8369,26.8789,33900.0
2007-04-20 14:10:00,44.76,44.77,44.71,44.76,8900.0,26.8789,26.8849,26.8489,26.8789,8900.0
2007-04-20 14:15:00,44.76,44.81,44.75,44.81,11900.0,26.8789,26.9089,26.8729,26.9089,11900.0
2007-04-20 14:20:00,44.81,44.81,44.79,44.79,8500.0,26.9089,26.9089,26.8969,26.8969,8500.0
2007-04-20 14:25:00,44.79,44.79,44.77,44.77,6100.0,26.8969,26.8969,26.8849,26.8849,6100.0
2007-04-20 14:30:00,44.77,44.84,44.76,44.83,17100.0,26.8849,26.9269,26.8789,26.9209,17100.0
2007-04-20 14:35:00,44.83,44.84,44.8,44.84,20600.0,26.9209,26.9269,26.9029,26.9269,20600.0
2007-04-20 14:40:00,44.84,44.87,44.84,44.87,28300.0,26.9269,26.9449,26.9269,26.9449,28300.0
2007-04-20 14:45:00,44.87,44.89,44.86,44.89,35400.0,26.9449,26.957,26.9389,26.957,35400.0
2007-04-20 14:50:00,44.88,44.88,44.84,44.86,31200.0,26.9509,26.9509,26.9269,26.9389,31200.0
2007-04-20 14:55:00,44.86,44.86,44.84,44.84,14500.0,26.9389,26.9389,26.9269,26.9269,14500.0
2007-04-20 15:00:00,44.84,44.87,44.81,44.81,30400.0,26.9269,26.9449,26.9089,26.9089,30400.0
2007-04-20 15:05:00,44.81,44.82,44.81,44.82,17200.0,26.9089,26.9149,26.9089,26.9149,17200.0
2007-04-20 15:10:00,44.82,44.86,44.82,44.84,29000.0,26.9149,26.9389,26.9149,26.9269,29000.0
2007-04-20 15:15:00,44.84,44.85,44.82,44.83,10500.0,26.9269,26.9329,26.9149,26.9209,10500.0
2007-04-20 15:20:00,44.83,44.84,44.81,44.84,18900.0,26.9209,26.9269,26.9089,26.9269,18900.0
2007-04-20 15:25:00,44.84,44.87,44.84,44.85,20600.0,26.9269,26.9449,26.9269,26.9329,20600.0
2007-04-20 15:30:00,44.85,44.87,44.85,44.87,26100.0,26.9329,26.9449,26.9329,26.9449,26100.0
2007-04-20 15:35:00,44.88,44.88,44.85,44.86,24300.0,26.9509,26.9509,26.9329,26.9389,24300.0
2007-04-20 15:40:00,44.86,44.95,44.86,44.93,38400.0,26.9389,26.993,26.9389,26.981,38400.0
2007-04-20 15:45:00,44.94,44.94,44.89,44.91,24900.0,26.987,26.987,26.957,26.969,24900.0
2007-04-20 15:50:00,44.91,44.97,44.89,44.97,53700.0,26.969,27.005,26.957,27.005,53700.0
2007-04-20 15:55:00,44.97,45.02,44.95,44.96,140400.0,27.005,27.035,26.993,26.999,140400.0
2007-04-23 09:30:00,44.99,45.04,44.89,45.0,50900.0,27.017,27.047,26.957,27.023,50900.0
2007-04-23 09:35:00,45.0,45.22,44.97,45.14,25800.0,27.023,27.1551,27.005,27.1071,25800.0
2007-04-23 09:40:00,45.14,45.17,45.08,45.15,35000.0,27.1071,27.1251,27.0711,27.1131,35000.0
2007-04-23 09:45:00,45.14,45.15,45.13,45.15,16100.0,27.1071,27.1131,27.1011,27.1131,16100.0
2007-04-23 09:50:00,45.15,45.3,45.15,45.26,30800.0,27.1131,27.2032,27.1131,27.1791,30800.0
2007-04-23 09:55:00,45.26,45.27,45.24,45.25,15100.0,27.1791,27.1851,27.1671,27.1731,15100.0
2007-04-23 10:00:00,45.24,45.24,45.13,45.17,26100.0,27.1671,27.1671,27.1011,27.1251,26100.0
2007-04-23 10:05:00,45.17,45.23,45.17,45.19,13900.0,27.1251,27.1611,27.1251,27.1371,13900.0
2007-04-23 10:10:00,45.2,45.23,45.15,45.18,24000.0,27.1431,27.1611,27.1131,27.1311,24000.0
2007-04-23 10:15:00,45.19,45.22,45.11,45.11,44400.0,27.1371,27.1551,27.0891,27.0891,44400.0
2007-04-23 10:20:00,45.11,45.13,45.05,45.08,21700.0,27.0891,27.1011,27.053,27.0711,21700.0
2007-04-23 10:25:00,45.08,45.1,45.01,45.04,28300.0,27.0711,27.0831,27.029,27.047,28300.0
2007-04-23 10:30:00,45.05,45.08,45.04,45.04,25700.0,27.053,27.0711,27.047,27.047,25700.0
2007-04-23 10:35:00,45.06,45.06,45.03,45.03,10800.0,27.059,27.059,27.041,27.041,10800.0
2007-04-23 10:40:00,45.04,45.04,45.01,45.01,23800.0,27.047,27.047,27.029,27.029,23800.0
2007-04-23 10:45:00,45.01,45.06,45.0,45.05,12400.0,27.029,27.059,27.023,27.053,12400.0
2007-04-23 10:50:00,45.05,45.07,44.98,44.98,19400.0,27.053,27.065,27.011,27.011,19400.0
2007-04-23 10:55:00,44.99,45.04,44.97,45.03,29500.0,27.017,27.047,27.005,27.041,29500.0
2007-04-23 11:00:00,45.03,45.06,45.03,45.03,16900.0,27.041,27.059,27.041,27.041,16900.0
2007-04-23 11:05:00,45.04,45.06,44.95,44.98,39200.0,27.047,27.059,26.993,27.011,39200.0
2007-04-23 11:10:00,44.97,45.0,44.97,44.98,12300.0,27.005,27.023,27.005,27.011,12300.0
2007-04-23 11:15:00,44.97,45.01,44.96,45.0,17200.0,27.005,27.029,26.999,27.023,17200.0
2007-04-23 11:20:00,45.01,45.08,44.99,45.06,28400.0,27.029,27.0711,27.017,27.059,28400.0
2007-04-23 11:25:00,45.06,45.08,45.01,45.03,31500.0,27.059,27.0711,27.029,27.041,31500.0
2007-04-23 11:30:00,45.03,45.08,44.96,44.96,40100.0,27.041,27.0711,26.999,26.999,40100.0
2007-04-23 11:35:00,44.95,44.97,44.93,44.96,13100.0,26.993,27.005,26.981,26.999,13100.0
2007-04-23 11:40:00,44.96,44.98,44.91,44.98,19500.0,26.999,27.011,26.969,27.011,19500.0
2007-04-23 11:45:00,44.98,45.05,44.97,45.01,27000.0,27.011,27.053,27.005,27.029,27000.0
2007-04-23 11:50:00,45.01,45.05,45.0,45.05,17400.0,27.029,27.053,27.023,27.053,17400.0
2007-04-23 11:55:00,45.05,45.08,45.03,45.07,17100.0,27.053,27.0711,27.041,27.065,17100.0
2007-04-23 12:00:00,45.08,45.12,45.07,45.07,19100.0,27.0711,27.0951,27.065,27.065,19100.0
2007-04-23 12:05:00,45.05,45.07,45.01,45.01,11900.0,27.053,27.065,27.029,27.029,11900.0
2007-04-23 12:10:00,45.02,45.09,45.02,45.08,8200.0,27.035,27.0771,27.035,27.0711,8200.0
2007-04-23 12:15:00,45.08,45.08,45.02,45.06,9400.0,27.0711,27.0711,27.035,27.059,9400.0
2007-04-23 12:20:00,45.04,45.11,45.04,45.1,14000.0,27.047,27.0891,27.047,27.0831,14000.0
2007-04-23 12:25:00,45.1,45.14,45.08,45.13,18500.0,27.0831,27.1071,27.0711,27.1011,18500.0
2007-04-23 12:30:00,45.13,45.14,45.05,45.1,20400.0,27.1011,27.1071,27.053,27.0831,20400.0
2007-04-23 12:35:00,45.1,45.12,45.1,45.11,15900.0,27.0831,27.0951,27.0831,27.0891,15900.0
2007-04-23 12:40:00,45.12,45.15,45.12,45.15,14000.0,27.0951,27.1131,27.0951,27.1131,14000.0
2007-04-23 12:45:00,45.15,45.16,45.14,45.14,8300.0,27.1131,27.1191,27.1071,27.1071,8300.0
2007-04-23 12:50:00,45.15,45.17,45.14,45.16,13000.0,27.1131,27.1251,27.1071,27.1191,13000.0
2007-04-23 12:55:00,45.15,45.18,45.14,45.18,12600.0,27.1131,27.1311,27.1071,27.1311,12600.0
2007-04-23 13:00:00,45.18,45.2,45.17,45.18,16800.0,27.1311,27.1431,27.1251,27.1311,16800.0
2007-04-23 13:05:00,45.18,45.19,45.17,45.18,15400.0,27.1311,27.1371,27.1251,27.1311,15400.0
2007-04-23 13:10:00,45.17,45.17,45.14,45.14,3800.0,27.1251,27.1251,27.1071,27.1071,3800.0
2007-04-23 13:15:00,45.14,45.15,45.12,45.15,12600.0,27.1071,27.1131,27.0951,27.1131,12600.0
2007-04-23 13:20:00,45.16,45.18,45.16,45.16,13300.0,27.1191,27.1311,27.1191,27.1191,13300.0
2007-04-23 13:25:00,45.17,45.17,45.13,45.14,6700.0,27.1251,27.1251,27.1011,27.1071,6700.0
2007-04-23 13:30:00,45.13,45.15,45.11,45.13,13700.0,27.1011,27.1131,27.0891,27.1011,13700.0
2007-04-23 13:35:00,45.14,45.14,45.1,45.11,10800.0,27.1071,27.1071,27.0831,27.0891,10800.0
2007-04-23 13:40:00,45.11,45.14,45.04,45.05,21900.0,27.0891,27.1071,27.047,27.053,21900.0
2007-04-23 13:45:00,45.04,45.06,45.02,45.03,16000.0,27.047,27.059,27.035,27.041,16000.0
2007-04-23 13:50:00,45.03,45.04,44.97,44.97,11400.0,27.041,27.047,27.005,27.005,11400.0
2007-04-23 13:55:00,44.97,45.02,44.96,45.0,16800.0,27.005,27.035,26.999,27.023,16800.0
2007-04-23 14:00:00,44.98,45.03,44.96,45.0,24800.0,27.011,27.041,26.999,27.023,24800.0
2007-04-23 14:05:00,45.0,45.02,44.96,44.96,31300.0,27.023,27.035,26.999,26.999,31300.0
2007-04-23 14:10:00,44.97,45.02,44.95,44.98,29800.0,27.005,27.035,26.993,27.011,29800.0
2007-04-23 14:15:00,44.97,45.0,44.95,44.97,14100.0,27.005,27.023,26.993,27.005,14100.0
2007-04-23 14:20:00,44.99,44.99,44.94,44.94,11200.0,27.017,27.017,26.987,26.987,11200.0
2007-04-23 14:25:00,44.95,44.99,44.94,44.97,28300.0,26.993,27.017,26.987,27.005,28300.0
2007-04-23 14:30:00,44.97,45.01,44.94,45.0,22000.0,27.005,27.029,26.987,27.023,22000.0
2007-04-23 14:35:00,45.0,45.05,44.99,45.04,21800.0,27.023,27.053,27.017,27.047,21800.0
2007-04-23 14:40:00,45.03,45.05,45.02,45.02,9100.0,27.041,27.053,27.035,27.035,9100.0
2007-04-23 14:45:00,45.03,45.07,45.02,45.07,10700.0,27.041,27.065,27.035,27.065,10700.0
2007-04-23 14:50:00,45.07,45.07,45.04,45.07,16100.0,27.065,27.065,27.047,27.065,16100.0
2007-04-23 14:55:00,45.06,45.07,45.05,45.05,7400.0,27.059,27.065,27.053,27.053,7400.0
2007-04-23 15:00:00,45.05,45.06,45.0,45.02,33800.0,27.053,27.059,27.023,27.035,33800.0
2007-04-23 15:05:00,45.02,45.05,45.01,45.03,31300.0,27.035,27.053,27.029,27.041,31300.0
2007-04-23 15:10:00,45.01,45.09,45.01,45.08,22700.0,27.029,27.0771,27.029,27.0711,22700.0
2007-04-23 15:15:00,45.08,45.11,45.07,45.08,27600.0,27.0711,27.0891,27.065,27.0711,27600.0
2007-04-23 15:20:00,45.08,45.09,45.03,45.05,15000.0,27.0711,27.0771,27.041,27.053,15000.0
2007-04-23 15:25:00,45.05,45.13,45.05,45.13,15800.0,27.053,27.1011,27.053,27.1011,15800.0
2007-04-23 15:30:00,45.12,45.13,45.09,45.11,22100.0,27.0951,27.1011,27.0771,27.0891,22100.0
2007-04-23 15:35:00,45.11,45.12,45.1,45.11,17500.0,27.0891,27.0951,27.0831,27.0891,17500.0
2007-04-23 15:40:00,45.1,45.11,45.02,45.02,22600.0,27.0831,27.0891,27.035,27.035,22600.0
2007-04-23 15:45:00,45.02,45.03,45.0,45.02,40200.0,27.035,27.041,27.023,27.035,40200.0
2007-04-23 15:50:00,45.01,45.07,45.01,45.01,42700.0,27.029,27.065,27.029,27.029,42700.0
2007-04-23 15:55:00,45.02,45.02,44.92,45.01,154600.0,27.035,27.035,26.975,27.029,154600.0
2007-04-24 09:30:00,44.99,45.23,44.96,45.23,47000.0,27.017,27.1611,26.999,27.1611,47000.0
2007-04-24 09:35:00,45.22,45.39,45.19,45.28,52900.0,27.1551,27.2572,27.1371,27.1912,52900.0
2007-04-24 09:40:00,45.28,45.31,45.17,45.21,65000.0,27.1912,27.2092,27.1251,27.1491,65000.0
2007-04-24 09:45:00,45.21,45.21,45.03,45.13,43200.0,27.1491,27.1491,27.041,27.1011,43200.0
2007-04-24 09:50:00,45.13,45.13,45.04,45.08,17400.0,27.1011,27.1011,27.047,27.0711,17400.0
2007-04-24 09:55:00,45.1,45.18,45.06,45.17,25300.0,27.0831,27.1311,27.059,27.1251,25300.0
2007-04-24 10:00:00,45.18,45.18,44.94,44.95,38900.0,27.1311,27.1311,26.987,26.993,38900.0
2007-04-24 10:05:00,44.94,45.02,44.92,44.94,36000.0,26.987,27.035,26.975,26.987,36000.0
2007-04-24 10:10:00,44.95,44.99,44.92,44.96,48700.0,26.993,27.017,26.975,26.999,48700.0
2007-04-24 10:15:00,44.95,45.05,44.93,44.93,40000.0,26.993,27.053,26.981,26.981,40000.0
2007-04-24 10:20:00,44.94,44.97,44.9,44.91,49600.0,26.987,27.005,26.963,26.969,49600.0
2007-04-24 10:25:00,44.9,44.97,44.9,44.97,34200.0,26.963,27.005,26.963,27.005,34200.0
2007-04-24 10:30:00,44.96,44.97,44.91,44.93,41000.0,26.999,27.005,26.969,26.981,41000.0
2007-04-24 10:35:00,44.93,44.95,44.91,44.91,19100.0,26.981,26.993,26.969,26.969,19100.0
2007-04-24 10:40:00,44.92,44.96,44.9,44.91,34100.0,26.975,26.999,26.963,26.969,34100.0
2007-04-24 10:45:00,44.91,44.96,44.9,44.91,35400.0,26.969,26.999,26.963,26.969,35400.0
2007-04-24 10:50:00,44.91,44.93,44.87,44.89,21200.0,26.969,26.981,26.9449,26.957,21200.0
2007-04-24 10:55:00,44.9,44.93,44.87,44.88,17600.0,26.963,26.981,26.9449,26.9509,17600.0
2007-04-24 11:00:00,44.88,44.95,44.86,44.95,25200.0,26.9509,26.993,26.9389,26.993,25200.0
2007-04-24 11:05:00,44.95,44.96,44.91,44.91,19600.0,26.993,26.999,26.969,26.969,19600.0
2007-04-24 11:10:00,44.92,45.0,44.88,45.0,31500.0,26.975,27.023,26.9509,27.023,31500.0
2007-04-24 11:15:00,44.98,45.0,44.9,44.9,19900.0,27.011,27.023,26.963,26.963,19900.0
2007-04-24 11:20:00,44.92,44.92,44.89,44.91,22200.0,26.975,26.975,26.957,26.969,22200.0
2007-04-24 11:25:00,44.92,44.94,44.9,44.94,56600.0,26.975,26.987,26.963,26.987,56600.0
2007-04-24 11:30:00,44.95,45.0,44.95,44.98,20400.0,26.993,27.023,26.993,27.011,20400.0
2007-04-24 11:35:00,44.99,44.99,44.95,44.97,16400.0,27.017,27.017,26.993,27.005,16400.0
2007-04-24 11:40:00,44.97,44.99,44.95,44.98,20400.0,27.005,27.017,26.993,27.011,20400.0
2007-04-24 11:45:00,44.99,44.99,44.95,44.96,15400.0,27.017,27.017,26.993,26.999,15400.0
2007-04-24 11:50:00,44.97,45.0,44.95,44.96,22700.0,27.005,27.023,26.993,26.999,22700.0
2007-04-24 11:55:00,44.97,44.98,44.95,44.98,16100.0,27.005,27.011,26.993,27.011,16100.0
2007-04-24 12:00:00,44.98,45.01,44.98,44.98,43900.0,27.011,27.029,27.011,27.011,43900.0
2007-04-24 12:05:00,44.98,45.1,44.98,45.1,28800.0,27.011,27.0831,27.011,27.0831,28800.0
2007-04-24 12:10:00,45.1,45.13,45.08,45.1,16800.0,27.0831,27.1011,27.0711,27.0831,16800.0
2007-04-24 12:15:00,45.11,45.11,45.09,45.1,11500.0,27.0891,27.0891,27.0771,27.0831,11500.0
2007-04-24 12:20:00,45.11,45.12,45.1,45.12,8500.0,27.0891,27.0951,27.0831,27.0951,8500.0
2007-04-24 12:25:00,45.12,45.15,45.12,45.12,10800.0,27.0951,27.1131,27.0951,27.0951,10800.0
2007-04-24 12:30:00,45.13,45.14,45.11,45.13,11000.0,27.1011,27.1071,27.0891,27.1011,11000.0
2007-04-24 12:35:00,45.13,45.13,45.11,45.11,14300.0,27.1011,27.1011,27.0891,27.0891,14300.0
2007-04-24 12:40:00,45.12,45.13,45.11,45.11,25200.0,27.0951,27.1011,27.0891,27.0891,25200.0
2007-04-24 12:45:00,45.11,45.12,45.0,45.02,24300.0,27.0891,27.0951,27.023,27.035,24300.0
2007-04-24 12:50:00,45.02,45.06,45.0,45.03,39000.0,27.035,27.059,27.023,27.041,39000.0
2007-04-24 12:55:00,45.03,45.05,45.01,45.03,14800.0,27.041,27.053,27.029,27.041,14800.0
2007-04-24 13:00:00,45.03,45.04,44.99,44.99,14100.0,27.041,27.047,27.017,27.017,14100.0
2007-04-24 13:05:00,45.01,45.02,44.98,45.02,20400.0,27.029,27.035,27.011,27.035,20400.0
2007-04-24 13:10:00,45.02,45.02,44.98,45.0,20000.0,27.035,27.035,27.011,27.023,20000.0
2007-04-24 13:15:00,45.01,45.02,44.95,44.95,22400.0,27.029,27.035,26.993,26.993,22400.0
2007-04-24 13:20:00,44.95,44.95,44.92,44.94,15200.0,26.993,26.993,26.975,26.987,15200.0
2007-04-24 13:25:00,44.95,44.95,44.94,44.94,7900.0,26.993,26.993,26.987,26.987,7900.0
2007-04-24 13:30:00,44.94,44.98,44.93,44.96,11000.0,26.987,27.011,26.981,26.999,11000.0
2007-04-24 13:35:00,44.98,45.02,44.96,44.99,14200.0,27.011,27.035,26.999,27.017,14200.0
2007-04-24 13:40:00,44.99,45.03,44.98,44.98,19100.0,27.017,27.041,27.011,27.011,19100.0
2007-04-24 13:45:00,44.99,45.01,44.97,44.98,11700.0,27.017,27.029,27.005,27.011,11700.0
2007-04-24 13:50:00,44.99,44.99,44.92,44.95,18000.0,27.017,27.017,26.975,26.993,18000.0
2007-04-24 13:55:00,44.95,44.97,44.92,44.92,31400.0,26.993,27.005,26.975,26.975,31400.0
2007-04-24 14:00:00,44.94,44.94,44.9,44.93,19700.0,26.987,26.987,26.963,26.981,19700.0
2007-04-24 14:05:00,44.93,44.98,44.93,44.95,28300.0,26.981,27.011,26.981,26.993,28300.0
2007-04-24 14:10:00,44.96,45.05,44.96,45.04,24400.0,26.999,27.053,26.999,27.047,24400.0
2007-04-24 14:15:00,45.05,45.11,45.02,45.1,32600.0,27.053,27.0891,27.035,27.0831,32600.0
2007-04-24 14:20:00,45.1,45.11,45.06,45.07,15300.0,27.0831,27.0891,27.059,27.065,15300.0
2007-04-24 14:25:00,45.08,45.08,45.02,45.03,20100.0,27.0711,27.0711,27.035,27.041,20100.0
2007-04-24 14:30:00,45.03,45.03,44.99,44.99,15100.0,27.041,27.041,27.017,27.017,15100.0
2007-04-24 14:35:00,44.99,45.03,44.98,45.03,20400.0,27.017,27.041,27.011,27.041,20400.0
2007-04-24 14:40:00,45.03,45.03,45.0,45.03,21000.0,27.041,27.041,27.023,27.041,21000.0
2007-04-24 14:45:00,45.03,45.04,44.99,45.03,20800.0,27.041,27.047,27.017,27.041,20800.0
2007-04-24 14:50:00,45.04,45.06,45.02,45.04,19100.0,27.047,27.059,27.035,27.047,19100.0
2007-04-24 14:55:00,45.05,45.06,45.04,45.05,11200.0,27.053,27.059,27.047,27.053,11200.0
2007-04-24 15:00:00,45.06,45.07,45.05,45.07,8300.0,27.059,27.065,27.053,27.065,8300.0
2007-04-24 15:05:00,45.07,45.09,45.03,45.09,36100.0,27.065,27.0771,27.041,27.0771,36100.0
2007-04-24 15:10:00,45.1,45.12,45.08,45.11,22600.0,27.0831,27.0951,27.0711,27.0891,22600.0
2007-04-24 15:15:00,45.12,45.15,45.11,45.13,38000.0,27.0951,27.1131,27.0891,27.1011,38000.0
2007-04-24 15:20:00,45.13,45.13,45.11,45.12,22200.0,27.1011,27.1011,27.0891,27.0951,22200.0
2007-04-24 15:25:00,45.12,45.16,45.11,45.12,39100.0,27.0951,27.1191,27.0891,27.0951,39100.0
2007-04-24 15:30:00,45.11,45.15,45.11,45.15,21100.0,27.0891,27.1131,27.0891,27.1131,21100.0
2007-04-24 15:35:00,45.15,45.15,45.11,45.11,23400.0,27.1131,27.1131,27.0891,27.0891,23400.0
2007-04-24 15:40:00,45.12,45.12,45.06,45.06,23600.0,27.0951,27.0951,27.059,27.059,23600.0
2007-04-24 15:45:00,45.07,45.08,45.06,45.07,33200.0,27.065,27.0711,27.059,27.065,33200.0
2007-04-24 15:50:00,45.07,45.07,45.05,45.07,43500.0,27.065,27.065,27.053,27.065,43500.0
2007-04-24 15:55:00,45.07,45.1,45.06,45.07,51900.0,27.065,27.0831,27.059,27.065,51900.0
2007-04-25 09:30:00,45.34,45.49,45.26,45.49,89700.0,27.2272,27.3173,27.1791,27.3173,89700.0
2007-04-25 09:35:00,45.45,45.5,45.4,45.43,38400.0,27.2932,27.3233,27.2632,27.2812,38400.0
2007-04-25 09:40:00,45.44,45.46,45.32,45.38,48700.0,27.2872,27.2992,27.2152,27.2512,48700.0
2007-04-25 09:45:00,45.35,45.35,45.3,45.31,10700.0,27.2332,27.2332,27.2032,27.2092,10700.0
2007-04-25 09:50:00,45.31,45.38,45.25,45.27,35300.0,27.2092,27.2512,27.1731,27.1851,35300.0
2007-04-25 09:55:00,45.25,45.34,45.25,45.27,33900.0,27.1731,27.2272,27.1731,27.1851,33900.0
2007-04-25 10:00:00,45.27,45.31,45.2,45.21,42500.0,27.1851,27.2092,27.1431,27.1491,42500.0
2007-04-25 10:05:00,45.22,45.26,45.17,45.24,18300.0,27.1551,27.1791,27.1251,27.1671,18300.0
2007-04-25 10:10:00,45.26,45.26,45.1,45.12,29600.0,27.1791,27.1791,27.0831,27.0951,29600.0
2007-04-25 10:15:00,45.11,45.14,45.05,45.11,18800.0,27.0891,27.1071,27.053,27.0891,18800.0
2007-04-25 10:20:00,45.11,45.2,45.11,45.2,17000.0,27.0891,27.1431,27.0891,27.1431,17000.0
2007-04-25 10:25:00,45.22,45.22,45.1,45.15,25100.0,27.1551,27.1551,27.0831,27.1131,25100.0
2007-04-25 10:30:00,45.15,45.15,45.09,45.13,12500.0,27.1131,27.1131,27.0771,27.1011,12500.0
2007-04-25 10:35:00,45.14,45.14,45.08,45.14,13400.0,27.1071,27.1071,27.0711,27.1071,13400.0
2007-04-25 10:40:00,45.13,45.14,45.06,45.08,16600.0,27.1011,27.1071,27.059,27.0711,16600.0
2007-04-25 10:45:00,45.07,45.12,45.07,45.1,62700.0,27.065,27.0951,27.065,27.0831,62700.0
2007-04-25 10:50:00,45.1,45.11,45.07,45.11,25200.0,27.0831,27.0891,27.065,27.0891,25200.0
2007-04-25 10:55:00,45.11,45.12,45.05,45.08,34800.0,27.0891,27.0951,27.053,27.0711,34800.0
2007-04-25 11:00:00,45.08,45.12,45.07,45.12,35700.0,27.0711,27.0951,27.065,27.0951,35700.0
2007-04-25 11:05:00,45.11,45.2,45.11,45.18,34300.0,27.0891,27.1431,27.0891,27.1311,34300.0
2007-04-25 11:10:00,45.17,45.18,45.15,45.15,37400.0,27.1251,27.1311,27.1131,27.1131,37400.0
2007-04-25 11:15:00,45.15,45.15,45.06,45.1,36300.0,27.1131,27.1131,27.059,27.0831,36300.0
2007-04-25 11:20:00,45.1,45.14,45.1,45.13,17900.0,27.0831,27.1071,27.0831,27.1011,17900.0
2007-04-25 11:25:00,45.13,45.2,45.13,45.18,92100.0,27.1011,27.1431,27.1011,27.1311,92100.0
2007-04-25 11:30:00,45.17,45.17,45.11,45.12,31600.0,27.1251,27.1251,27.0891,27.0951,31600.0
2007-04-25 11:35:00,45.11,45.11,45.04,45.05,93200.0,27.0891,27.0891,27.047,27.053,93200.0
2007-04-25 11:40:00,45.05,45.1,45.04,45.1,28400.0,27.053,27.0831,27.047,27.0831,28400.0
2007-04-25 11:45:00,45.1,45.12,45.09,45.1,26400.0,27.0831,27.0951,27.0771,27.0831,26400.0
2007-04-25 11:50:00,45.09,45.14,45.09,45.12,179800.0,27.0771,27.1071,27.0771,27.0951,179800.0
2007-04-25 11:55:00,45.13,45.21,45.13,45.2,26900.0,27.1011,27.1491,27.1011,27.1431,26900.0
2007-04-25 12:00:00,45.21,45.21,45.14,45.14,9400.0,27.1491,27.1491,27.1071,27.1071,9400.0
2007-04-25 12:05:00,45.14,45.18,45.1,45.1,15000.0,27.1071,27.1311,27.0831,27.0831,15000.0
2007-04-25 12:10:00,45.1,45.17,45.1,45.17,9800.0,27.0831,27.1251,27.0831,27.1251,9800.0
2007-04-25 12:15:00,45.16,45.18,45.16,45.17,6400.0,27.1191,27.1311,27.1191,27.1251,6400.0
2007-04-25 12:20:00,45.17,45.18,45.11,45.11,8800.0,27.1251,27.1311,27.0891,27.0891,8800.0
2007-04-25 12:25:00,45.11,45.12,45.1,45.11,7000.0,27.0891,27.0951,27.0831,27.0891,7000.0
2007-04-25 12:30:00,45.11,45.11,45.08,45.09,15600.0,27.0891,27.0891,27.0711,27.0771,15600.0
2007-04-25 12:35:00,45.08,45.09,45.04,45.07,12400.0,27.0711,27.0771,27.047,27.065,12400.0
2007-04-25 12:40:00,45.06,45.11,45.06,45.11,9800.0,27.059,27.0891,27.059,27.0891,9800.0
2007-04-25 12:45:00,45.11,45.16,45.08,45.16,72800.0,27.0891,27.1191,27.0711,27.1191,72800.0
2007-04-25 12:50:00,45.16,45.18,45.15,45.16,12200.0,27.1191,27.1311,27.1131,27.1191,12200.0
2007-04-25 12:55:00,45.16,45.19,45.13,45.18,14900.0,27.1191,27.1371,27.1011,27.1311,14900.0
2007-04-25 13:00:00,45.19,45.19,45.17,45.17,3300.0,27.1371,27.1371,27.1251,27.1251,3300.0
2007-04-25 13:05:00,45.18,45.18,45.17,45.17,1700.0,27.1311,27.1311,27.1251,27.1251,1700.0
2007-04-25 13:10:00,45.18,45.22,45.17,45.22,16100.0,27.1311,27.1551,27.1251,27.1551,16100.0
2007-04-25 13:15:00,45.22,45.34,45.22,45.3,49500.0,27.1551,27.2272,27.1551,27.2032,49500.0
2007-04-25 13:20:00,45.3,45.3,45.25,45.25,10700.0,27.2032,27.2032,27.1731,27.1731,10700.0
2007-04-25 13:25:00,45.24,45.25,45.17,45.17,13600.0,27.1671,27.1731,27.1251,27.1251,13600.0
2007-04-25 13:30:00,45.19,45.22,45.18,45.2,10700.0,27.1371,27.1551,27.1311,27.1431,10700.0
2007-04-25 13:35:00,45.2,45.21,45.16,45.16,6000.0,27.1431,27.1491,27.1191,27.1191,6000.0
2007-04-25 13:40:00,45.15,45.18,45.14,45.17,9600.0,27.1131,27.1311,27.1071,27.1251,9600.0
2007-04-25 13:45:00,45.17,45.18,45.14,45.15,12200.0,27.1251,27.1311,27.1071,27.1131,12200.0
2007-04-25 13:50:00,45.16,45.19,45.15,45.17,13100.0,27.1191,27.1371,27.1131,27.1251,13100.0
2007-04-25 13:55:00,45.17,45.2,45.17,45.19,15800.0,27.1251,27.1431,27.1251,27.1371,15800.0
2007-04-25 14:00:00,45.18,45.2,45.16,45.17,22900.0,27.1311,27.1431,27.1191,27.1251,22900.0
2007-04-25 14:05:00,45.16,45.22,45.15,45.2,23000.0,27.1191,27.1551,27.1131,27.1431,23000.0
2007-04-25 14:10:00,45.19,45.22,45.18,45.22,16700.0,27.1371,27.1551,27.1311,27.1551,16700.0
2007-04-25 14:15:00,45.22,45.24,45.2,45.24,7200.0,27.1551,27.1671,27.1431,27.1671,7200.0
2007-04-25 14:20:00,45.24,45.24,45.22,45.22,4100.0,27.1671,27.1671,27.1551,27.1551,4100.0
2007-04-25 14:25:00,45.23,45.26,45.22,45.26,7800.0,27.1611,27.1791,27.1551,27.1791,7800.0
2007-04-25 14:30:00,45.26,45.33,45.25,45.33,13600.0,27.1791,27.2212,27.1731,27.2212,13600.0
2007-04-25 14:35:00,45.33,45.36,45.31,45.34,26000.0,27.2212,27.2392,27.2092,27.2272,26000.0
2007-04-25 14:40:00,45.34,45.38,45.33,45.38,19100.0,27.2272,27.2512,27.2212,27.2512,19100.0
2007-04-25 14:45:00,45.37,45.39,45.33,45.35,18100.0,27.2452,27.2572,27.2212,27.2332,18100.0
2007-04-25 14:50:00,45.35,45.4,45.33,45.39,26600.0,27.2332,27.2632,27.2212,27.2572,26600.0
2007-04-25 14:55:00,45.39,45.44,45.38,45.42,83000.0,27.2572,27.2872,27.2512,27.2752,83000.0
2007-04-25 15:00:00,45.44,45.48,45.43,45.46,42600.0,27.2872,27.3113,27.2812,27.2992,42600.0
2007-04-25 15:05:00,45.46,45.49,45.46,45.47,19000.0,27.2992,27.3173,27.2992,27.3053,19000.0
2007-04-25 15:10:00,45.47,45.47,45.42,45.42,15800.0,27.3053,27.3053,27.2752,27.2752,15800.0
2007-04-25 15:15:00,45.42,45.44,45.41,45.42,14800.0,27.2752,27.2872,27.2692,27.2752,14800.0
2007-04-25 15:20:00,45.41,45.42,45.38,45.42,16800.0,27.2692,27.2752,27.2512,27.2752,16800.0
2007-04-25 15:25:00,45.42,45.47,45.41,45.47,36700.0,27.2752,27.3053,27.2692,27.3053,36700.0
2007-04-25 15:30:00,45.47,45.5,45.46,45.47,30900.0,27.3053,27.3233,27.2992,27.3053,30900.0
2007-04-25 15:35:00,45.47,45.51,45.46,45.51,36100.0,27.3053,27.3293,27.2992,27.3293,36100.0
2007-04-25 15:40:00,45.5,45.52,45.48,45.49,27900.0,27.3233,27.3353,27.3113,27.3173,27900.0
2007-04-25 15:45:00,45.5,45.5,45.43,45.43,32800.0,27.3233,27.3233,27.2812,27.2812,32800.0
2007-04-25 15:50:00,45.44,45.46,45.39,45.4,71100.0,27.2872,27.2992,27.2572,27.2632,71100.0
2007-04-25 15:55:00,45.4,45.47,45.39,45.44,60800.0,27.2632,27.3053,27.2572,27.2872,60800.0
2007-04-26 09:30:00,46.1,46.37,46.01,46.35,209200.0,27.6836,27.8457,27.6295,27.8337,209200.0
2007-04-26 09:35:00,46.36,46.49,46.24,46.34,126500.0,27.8397,27.9178,27.7676,27.8277,126500.0
2007-04-26 09:40:00,46.35,46.73,46.23,46.39,174300.0,27.8337,28.0619,27.7616,27.8577,174300.0
2007-04-26 09:45:00,46.37,46.49,46.27,46.4,85000.0,27.8457,27.9178,27.7857,27.8637,85000.0
2007-04-26 09:50:00,46.42,46.42,46.27,46.3,73300.0,27.8757,27.8757,27.7857,27.8037,73300.0
2007-04-26 09:55:00,46.3,46.33,46.16,46.25,50100.0,27.8037,27.8217,27.7196,27.7737,50100.0
2007-04-26 10:00:00,46.27,46.27,46.17,46.2,47200.0,27.7857,27.7857,27.7256,27.7436,47200.0
2007-04-26 10:05:00,46.21,46.28,46.2,46.26,39500.0,27.7496,27.7917,27.7436,27.7797,39500.0
2007-04-26 10:10:00,46.27,46.31,46.27,46.3,41500.0,27.7857,27.8097,27.7857,27.8037,41500.0
2007-04-26 10:15:00,46.31,46.37,46.27,46.33,42400.0,27.8097,27.8457,27.7857,27.8217,42400.0
2007-04-26 10:20:00,46.32,46.38,46.23,46.38,67900.0,27.8157,27.8517,27.7616,27.8517,67900.0
2007-04-26 10:25:00,46.38,46.39,46.33,46.35,39000.0,27.8517,27.8577,27.8217,27.8337,39000.0
2007-04-26 10:30:00,46.34,46.39,46.33,46.37,43500.0,27.8277,27.8577,27.8217,27.8457,43500.0
2007-04-26 10:35:00,46.37,46.44,46.36,46.39,51700.0,27.8457,27.8877,27.8397,27.8577,51700.0
2007-04-26 10:40:00,46.39,46.39,46.34,46.39,49400.0,27.8577,27.8577,27.8277,27.8577,49400.0
2007-04-26 10:45:00,46.39,46.53,46.39,46.52,70300.0,27.8577,27.9418,27.8577,27.9358,70300.0
2007-04-26 10:50:00,46.52,46.59,46.52,46.57,55500.0,27.9358,27.9778,27.9358,27.9658,55500.0
2007-04-26 10:55:00,46.58,46.75,46.58,46.74,67400.0,27.9718,28.0739,27.9718,28.0679,67400.0
2007-04-26 11:00:00,46.74,46.78,46.7,46.77,69800.0,28.0679,28.0919,28.0439,28.0859,69800.0
2007-04-26 11:05:00,46.78,46.82,46.77,46.77,37400.0,28.0919,28.1159,28.0859,28.0859,37400.0
2007-04-26 11:10:00,46.77,46.87,46.76,46.84,58400.0,28.0859,28.146,28.0799,28.128,58400.0
2007-04-26 11:15:00,46.84,46.84,46.79,46.82,32100.0,28.128,28.128,28.0979,28.1159,32100.0
2007-04-26 11:20:00,46.82,46.82,46.71,46.72,52200.0,28.1159,28.1159,28.0499,28.0559,52200.0
2007-04-26 11:25:00,46.71,46.86,46.71,46.86,80200.0,28.0499,28.14,28.0499,28.14,80200.0
2007-04-26 11:30:00,46.85,46.95,46.85,46.95,55100.0,28.134,28.194,28.134,28.194,55100.0
2007-04-26 11:35:00,46.95,46.95,46.88,46.95,60100.0,28.194,28.194,28.152,28.194,60100.0
2007-04-26 11:40:00,46.95,46.99,46.94,46.98,38600.0,28.194,28.218,28.188,28.212,38600.0
2007-04-26 11:45:00,46.99,47.02,46.97,47.0,74800.0,28.218,28.236,28.206,28.224,74800.0
2007-04-26 11:50:00,46.99,47.11,46.98,47.09,79800.0,28.218,28.2901,28.212,28.2781,79800.0
2007-04-26 11:55:00,47.09,47.1,47.04,47.09,47000.0,28.2781,28.2841,28.2481,28.2781,47000.0
2007-04-26 12:00:00,47.09,47.14,47.01,47.02,59600.0,28.2781,28.3081,28.23,28.236,59600.0
2007-04-26 12:05:00,47.02,47.03,47.0,47.02,59700.0,28.236,28.242,28.224,28.236,59700.0
2007-04-26 12:10:00,47.03,47.06,47.02,47.02,39500.0,28.242,28.2601,28.236,28.236,39500.0
2007-04-26 12:15:00,47.03,47.07,47.02,47.07,35800.0,28.242,28.2661,28.236,28.2661,35800.0
2007-04-26 12:20:00,47.07,47.14,47.06,47.1,32000.0,28.2661,28.3081,28.2601,28.2841,32000.0
2007-04-26 12:25:00,47.11,47.12,47.1,47.12,36800.0,28.2901,28.2961,28.2841,28.2961,36800.0
2007-04-26 12:30:00,47.12,47.13,47.12,47.12,13900.0,28.2961,28.3021,28.2961,28.2961,13900.0
2007-04-26 12:35:00,47.12,47.18,47.11,47.18,47000.0,28.2961,28.3321,28.2901,28.3321,47000.0
2007-04-26 12:40:00,47.17,47.19,47.15,47.15,32000.0,28.3261,28.3381,28.3141,28.3141,32000.0
2007-04-26 12:45:00,47.16,47.23,47.15,47.21,62400.0,28.3201,28.3622,28.3141,28.3501,62400.0
2007-04-26 12:50:00,47.22,47.22,47.2,47.2,42500.0,28.3561,28.3561,28.3441,28.3441,42500.0
2007-04-26 12:55:00,47.2,47.25,47.2,47.2,74900.0,28.3441,28.3742,28.3441,28.3441,74900.0
2007-04-26 13:00:00,47.2,47.22,47.19,47.2,55100.0,28.3441,28.3561,28.3381,28.3441,55100.0
2007-04-26 13:05:00,47.2,47.21,47.19,47.19,59900.0,28.3441,28.3501,28.3381,28.3381,59900.0
2007-04-26 13:10:00,47.19,47.2,47.18,47.19,54700.0,28.3381,28.3441,28.3321,28.3381,54700.0
2007-04-26 13:15:00,47.18,47.21,47.18,47.2,42300.0,28.3321,28.3501,28.3321,28.3441,42300.0
2007-04-26 13:20:00,47.2,47.24,47.17,47.19,120000.0,28.3441,28.3682,28.3261,28.3381,120000.0
2007-04-26 13:25:00,47.18,47.2,47.16,47.19,73800.0,28.3321,28.3441,28.3201,28.3381,73800.0
2007-04-26 13:30:00,47.2,47.21,47.18,47.19,22400.0,28.3441,28.3501,28.3321,28.3381,22400.0
2007-04-26 13:35:00,47.19,47.19,47.16,47.17,63500.0,28.3381,28.3381,28.3201,28.3261,63500.0
2007-04-26 13:40:00,47.17,47.17,47.12,47.13,34000.0,28.3261,28.3261,28.2961,28.3021,34000.0
2007-04-26 13:45:00,47.13,47.15,47.12,47.13,32400.0,28.3021,28.3141,28.2961,28.3021,32400.0
2007-04-26 13:50:00,47.14,47.14,47.09,47.09,12700.0,28.3081,28.3081,28.2781,28.2781,12700.0
2007-04-26 13:55:00,47.08,47.13,47.07,47.11,52600.0,28.2721,28.3021,28.2661,28.2901,52600.0
2007-04-26 14:00:00,47.1,47.12,47.08,47.12,30600.0,28.2841,28.2961,28.2721,28.2961,30600.0
2007-04-26 14:05:00,47.12,47.13,47.09,47.13,46000.0,28.2961,28.3021,28.2781,28.3021,46000.0
2007-04-26 14:10:00,47.13,47.14,47.13,47.14,22000.0,28.3021,28.3081,28.3021,28.3081,22000.0
2007-04-26 14:15:00,47.14,47.25,47.14,47.24,46100.0,28.3081,28.3742,28.3081,28.3682,46100.0
2007-04-26 14:20:00,47.23,47.28,47.23,47.27,39000.0,28.3622,28.3922,28.3622,28.3862,39000.0
2007-04-26 14:25:00,47.27,47.28,47.26,47.27,29300.0,28.3862,28.3922,28.3802,28.3862,29300.0
2007-04-26 14:30:00,47.27,47.28,47.25,47.28,48000.0,28.3862,28.3922,28.3742,28.3922,48000.0
2007-04-26 14:35:00,47.28,47.36,47.27,47.35,65700.0,28.3922,28.4402,28.3862,28.4342,65700.0
2007-04-26 14:40:00,47.35,47.43,47.35,47.4,99600.0,28.4342,28.4823,28.4342,28.4642,99600.0
2007-04-26 14:45:00,47.4,47.42,47.39,47.41,25500.0,28.4642,28.4762,28.4582,28.4702,25500.0
2007-04-26 14:50:00,47.4,47.41,47.37,47.39,42800.0,28.4642,28.4702,28.4462,28.4582,42800.0
2007-04-26 14:55:00,47.39,47.44,47.39,47.44,60800.0,28.4582,28.4883,28.4582,28.4883,60800.0
2007-04-26 15:00:00,47.45,47.47,47.43,47.45,86400.0,28.4943,28.5063,28.4823,28.4943,86400.0
2007-04-26 15:05:00,47.45,47.49,47.44,47.48,92300.0,28.4943,28.5183,28.4883,28.5123,92300.0
2007-04-26 15:10:00,47.48,47.48,47.43,47.45,89600.0,28.5123,28.5123,28.4823,28.4943,89600.0
2007-04-26 15:15:00,47.45,47.45,47.35,47.35,47600.0,28.4943,28.4943,28.4342,28.4342,47600.0
2007-04-26 15:20:00,47.35,47.39,47.33,47.34,82200.0,28.4342,28.4582,28.4222,28.4282,82200.0
2007-04-26 15:25:00,47.34,47.35,47.33,47.35,26000.0,28.4282,28.4342,28.4222,28.4342,26000.0
2007-04-26 15:30:00,47.34,47.43,47.34,47.42,143500.0,28.4282,28.4823,28.4282,28.4762,143500.0
2007-04-26 15:35:00,47.41,47.45,47.41,47.43,162800.0,28.4702,28.4943,28.4702,28.4823,162800.0
2007-04-26 15:40:00,47.44,47.45,47.42,47.44,116000.0,28.4883,28.4943,28.4762,28.4883,116000.0
2007-04-26 15:45:00,47.44,47.51,47.43,47.5,208700.0,28.4883,28.5303,28.4823,28.5243,208700.0
2007-04-26 15:50:00,47.5,47.51,47.45,47.45,148400.0,28.5243,28.5303,28.4943,28.4943,148400.0
2007-04-26 15:55:00,47.47,47.5,47.43,47.47,359900.0,28.5063,28.5243,28.4823,28.5063,359900.0
2007-04-27 09:30:00,47.1,47.51,47.08,47.51,81100.0,28.2841,28.5303,28.2721,28.5303,81100.0
2007-04-27 09:35:00,47.52,47.77,47.11,47.25,126300.0,28.5363,28.6864,28.2901,28.3742,126300.0
2007-04-27 09:40:00,47.24,47.55,47.24,47.54,45400.0,28.3682,28.5543,28.3682,28.5483,45400.0
2007-04-27 09:45:00,47.52,47.55,47.38,47.38,55200.0,28.5363,28.5543,28.4522,28.4522,55200.0
2007-04-27 09:50:00,47.38,47.42,47.35,47.4,41300.0,28.4522,28.4762,28.4342,28.4642,41300.0
2007-04-27 09:55:00,47.39,47.46,47.38,47.46,50300.0,28.4582,28.5003,28.4522,28.5003,50300.0
2007-04-27 10:00:00,47.46,47.67,47.46,47.58,73000.0,28.5003,28.6264,28.5003,28.5723,73000.0
2007-04-27 10:05:00,47.59,47.78,47.59,47.72,59500.0,28.5783,28.6924,28.5783,28.6564,59500.0
2007-04-27 10:10:00,47.73,47.73,47.65,47.68,51400.0,28.6624,28.6624,28.6144,28.6324,51400.0
2007-04-27 10:15:00,47.69,47.73,47.69,47.71,39200.0,28.6384,28.6624,28.6384,28.6504,39200.0
2007-04-27 10:20:00,47.71,47.83,47.71,47.77,74400.0,28.6504,28.7225,28.6504,28.6864,74400.0
2007-04-27 10:25:00,47.78,47.87,47.77,47.87,29800.0,28.6924,28.7465,28.6864,28.7465,29800.0
2007-04-27 10:30:00,47.87,48.04,47.81,47.91,159800.0,28.7465,28.8486,28.7104,28.7705,159800.0
2007-04-27 10:35:00,47.91,47.91,47.8,47.81,86100.0,28.7705,28.7705,28.7044,28.7104,86100.0
2007-04-27 10:40:00,47.8,47.81,47.75,47.77,75800.0,28.7044,28.7104,28.6744,28.6864,75800.0
2007-04-27 10:45:00,47.76,47.77,47.6,47.62,134400.0,28.6804,28.6864,28.5843,28.5964,134400.0
2007-04-27 10:50:00,47.62,47.65,47.55,47.58,57700.0,28.5964,28.6144,28.5543,28.5723,57700.0
2007-04-27 10:55:00,47.59,47.61,47.58,47.6,38200.0,28.5783,28.5903,28.5723,28.5843,38200.0
2007-04-27 11:00:00,47.6,47.6,47.51,47.54,61800.0,28.5843,28.5843,28.5303,28.5483,61800.0
2007-04-27 11:05:00,47.55,47.56,47.52,47.56,49100.0,28.5543,28.5603,28.5363,28.5603,49100.0
2007-04-27 11:10:00,47.56,47.65,47.56,47.6,45700.0,28.5603,28.6144,28.5603,28.5843,45700.0
2007-04-27 11:15:00,47.59,47.62,47.55,47.56,87700.0,28.5783,28.5964,28.5543,28.5603,87700.0
2007-04-27 11:20:00,47.55,47.6,47.54,47.56,44600.0,28.5543,28.5843,28.5483,28.5603,44600.0
2007-04-27 11:25:00,47.57,47.57,47.53,47.53,18200.0,28.5663,28.5663,28.5423,28.5423,18200.0
2007-04-27 11:30:00,47.54,47.54,47.43,47.47,39400.0,28.5483,28.5483,28.4823,28.5063,39400.0
2007-04-27 11:35:00,47.47,47.57,47.47,47.56,57300.0,28.5063,28.5663,28.5063,28.5603,57300.0
2007-04-27 11:40:00,47.57,47.58,47.55,47.56,25000.0,28.5663,28.5723,28.5543,28.5603,25000.0
2007-04-27 11:45:00,47.55,47.6,47.55,47.57,39600.0,28.5543,28.5843,28.5543,28.5663,39600.0
2007-04-27 11:50:00,47.58,47.62,47.55,47.59,91400.0,28.5723,28.5964,28.5543,28.5783,91400.0
2007-04-27 11:55:00,47.6,47.66,47.59,47.66,22200.0,28.5843,28.6204,28.5783,28.6204,22200.0
2007-04-27 12:00:00,47.65,47.67,47.62,47.63,50600.0,28.6144,28.6264,28.5964,28.6024,50600.0
2007-04-27 12:05:00,47.63,47.65,47.61,47.65,29400.0,28.6024,28.6144,28.5903,28.6144,29400.0
2007-04-27 12:10:00,47.65,47.69,47.64,47.69,12500.0,28.6144,28.6384,28.6084,28.6384,12500.0
2007-04-27 12:15:00,47.69,47.69,47.64,47.65,31700.0,28.6384,28.6384,28.6084,28.6144,31700.0
2007-04-27 12:20:00,47.67,47.7,47.65,47.68,44300.0,28.6264,28.6444,28.6144,28.6324,44300.0
2007-04-27 12:25:00,47.68,47.68,47.65,47.67,19200.0,28.6324,28.6324,28.6144,28.6264,19200.0
2007-04-27 12:30:00,47.67,47.7,47.67,47.68,28600.0,28.6264,28.6444,28.6264,28.6324,28600.0
2007-04-27 12:35:00,47.69,47.74,47.67,47.74,21500.0,28.6384,28.6684,28.6264,28.6684,21500.0
2007-04-27 12:40:00,47.74,47.85,47.73,47.79,30200.0,28.6684,28.7345,28.6624,28.6984,30200.0
2007-04-27 12:45:00,47.79,47.79,47.76,47.76,11900.0,28.6984,28.6984,28.6804,28.6804,11900.0
2007-04-27 12:50:00,47.76,47.77,47.74,47.75,8600.0,28.6804,28.6864,28.6684,28.6744,8600.0
2007-04-27 12:55:00,47.76,47.76,47.7,47.71,25800.0,28.6804,28.6804,28.6444,28.6504,25800.0
2007-04-27 13:00:00,47.72,47.73,47.69,47.72,19600.0,28.6564,28.6624,28.6384,28.6564,19600.0
2007-04-27 13:05:00,47.72,47.73,47.68,47.68,61700.0,28.6564,28.6624,28.6324,28.6324,61700.0
2007-04-27 13:10:00,47.69,47.72,47.67,47.71,20300.0,28.6384,28.6564,28.6264,28.6504,20300.0
2007-04-27 13:15:00,47.71,47.72,47.7,47.71,12600.0,28.6504,28.6564,28.6444,28.6504,12600.0
2007-04-27 13:20:00,47.69,47.73,47.69,47.73,18900.0,28.6384,28.6624,28.6384,28.6624,18900.0
2007-04-27 13:25:00,47.73,47.78,47.72,47.75,15200.0,28.6624,28.6924,28.6564,28.6744,15200.0
2007-04-27 13:30:00,47.74,47.83,47.74,47.78,22000.0,28.6684,28.7225,28.6684,28.6924,22000.0
2007-04-27 13:35:00,47.78,47.81,47.77,47.8,60000.0,28.6924,28.7104,28.6864,28.7044,60000.0
2007-04-27 13:40:00,47.8,47.87,47.79,47.87,83300.0,28.7044,28.7465,28.6984,28.7465,83300.0
2007-04-27 13:45:00,47.87,47.87,47.8,47.83,20800.0,28.7465,28.7465,28.7044,28.7225,20800.0
2007-04-27 13:50:00,47.84,47.85,47.79,47.82,20700.0,28.7285,28.7345,28.6984,28.7165,20700.0
2007-04-27 13:55:00,47.81,47.83,47.8,47.8,19000.0,28.7104,28.7225,28.7044,28.7044,19000.0
2007-04-27 14:00:00,47.8,47.8,47.74,47.76,84600.0,28.7044,28.7044,28.6684,28.6804,84600.0
2007-04-27 14:05:00,47.75,47.78,47.74,47.78,43600.0,28.6744,28.6924,28.6684,28.6924,43600.0
2007-04-27 14:10:00,47.77,47.82,47.75,47.79,27100.0,28.6864,28.7165,28.6744,28.6984,27100.0
2007-04-27 14:15:00,47.79,47.8,47.77,47.77,22400.0,28.6984,28.7044,28.6864,28.6864,22400.0
2007-04-27 14:20:00,47.77,47.82,47.77,47.8,31500.0,28.6864,28.7165,28.6864,28.7044,31500.0
2007-04-27 14:25:00,47.8,47.8,47.75,47.79,41200.0,28.7044,28.7044,28.6744,28.6984,41200.0
2007-04-27 14:30:00,47.79,47.79,47.76,47.76,10000.0,28.6984,28.6984,28.6804,28.6804,10000.0
2007-04-27 14:35:00,47.76,47.8,47.74,47.78,38100.0,28.6804,28.7044,28.6684,28.6924,38100.0
2007-04-27 14:40:00,47.78,47.82,47.78,47.78,41100.0,28.6924,28.7165,28.6924,28.6924,41100.0
2007-04-27 14:45:00,47.78,47.83,47.78,47.81,26700.0,28.6924,28.7225,28.6924,28.7104,26700.0
2007-04-27 14:50:00,47.81,47.82,47.78,47.8,30800.0,28.7104,28.7165,28.6924,28.7044,30800.0
2007-04-27 14:55:00,47.79,47.87,47.79,47.86,29700.0,28.6984,28.7465,28.6984,28.7405,29700.0
2007-04-27 15:00:00,47.87,47.87,47.8,47.87,71900.0,28.7465,28.7465,28.7044,28.7465,71900.0
2007-04-27 15:05:00,47.87,47.9,47.82,47.86,74700.0,28.7465,28.7645,28.7165,28.7405,74700.0
2007-04-27 15:10:00,47.84,47.96,47.84,47.94,56200.0,28.7285,28.8005,28.7285,28.7885,56200.0
2007-04-27 15:15:00,47.95,47.99,47.91,47.91,27700.0,28.7945,28.8185,28.7705,28.7705,27700.0
2007-04-27 15:20:00,47.91,47.92,47.88,47.91,49200.0,28.7705,28.7765,28.7525,28.7705,49200.0
2007-04-27 15:25:00,47.9,47.9,47.85,47.86,16900.0,28.7645,28.7645,28.7345,28.7405,16900.0
2007-04-27 15:30:00,47.86,47.9,47.85,47.89,69700.0,28.7405,28.7645,28.7345,28.7585,69700.0
2007-04-27 15:35:00,47.9,47.9,47.86,47.86,28100.0,28.7645,28.7645,28.7405,28.7405,28100.0
2007-04-27 15:40:00,47.86,47.87,47.8,47.8,58100.0,28.7405,28.7465,28.7044,28.7044,58100.0
2007-04-27 15:45:00,47.81,47.9,47.8,47.85,132300.0,28.7104,28.7645,28.7044,28.7345,132300.0
2007-04-27 15:50:00,47.85,47.87,47.83,47.84,91800.0,28.7345,28.7465,28.7225,28.7285,91800.0
2007-04-27 15:55:00,47.85,47.88,47.84,47.86,107600.0,28.7345,28.7525,28.7285,28.7405,107600.0
2007-04-30 09:30:00,47.97,47.97,47.74,47.91,373800.0,28.8065,28.8065,28.6684,28.7705,373800.0
2007-04-30 09:35:00,47.91,47.92,47.5,47.58,93000.0,28.7705,28.7765,28.5243,28.5723,93000.0
2007-04-30 09:40:00,47.58,47.64,47.54,47.62,87400.0,28.5723,28.6084,28.5483,28.5964,87400.0
2007-04-30 09:45:00,47.63,47.64,47.48,47.5,105400.0,28.6024,28.6084,28.5123,28.5243,105400.0
2007-04-30 09:50:00,47.51,47.58,47.41,47.48,93400.0,28.5303,28.5723,28.4702,28.5123,93400.0
2007-04-30 09:55:00,47.49,47.53,47.37,47.38,47400.0,28.5183,28.5423,28.4462,28.4522,47400.0
2007-04-30 10:00:00,47.36,47.4,47.33,47.34,45300.0,28.4402,28.4642,28.4222,28.4282,45300.0
2007-04-30 10:05:00,47.34,47.34,47.26,47.26,68500.0,28.4282,28.4282,28.3802,28.3802,68500.0
2007-04-30 10:10:00,47.23,47.28,47.23,47.26,60100.0,28.3622,28.3922,28.3622,28.3802,60100.0
2007-04-30 10:15:00,47.26,47.4,47.24,47.38,42900.0,28.3802,28.4642,28.3682,28.4522,42900.0
2007-04-30 10:20:00,47.36,47.4,47.35,47.39,26200.0,28.4402,28.4642,28.4342,28.4582,26200.0
2007-04-30 10:25:00,47.39,47.42,47.36,47.39,42000.0,28.4582,28.4762,28.4402,28.4582,42000.0
2007-04-30 10:30:00,47.39,47.52,47.39,47.5,26900.0,28.4582,28.5363,28.4582,28.5243,26900.0
2007-04-30 10:35:00,47.5,47.51,47.47,47.47,42600.0,28.5243,28.5303,28.5063,28.5063,42600.0
2007-04-30 10:40:00,47.47,47.52,47.44,47.5,60300.0,28.5063,28.5363,28.4883,28.5243,60300.0
2007-04-30 10:45:00,47.49,47.5,47.47,47.5,73500.0,28.5183,28.5243,28.5063,28.5243,73500.0
2007-04-30 10:50:00,47.5,47.5,47.46,47.46,94700.0,28.5243,28.5243,28.5003,28.5003,94700.0
2007-04-30 10:55:00,47.47,47.52,47.46,47.49,28600.0,28.5063,28.5363,28.5003,28.5183,28600.0
2007-04-30 11:00:00,47.49,47.49,47.46,47.47,27400.0,28.5183,28.5183,28.5003,28.5063,27400.0
2007-04-30 11:05:00,47.47,47.5,47.47,47.47,27700.0,28.5063,28.5243,28.5063,28.5063,27700.0
2007-04-30 11:10:00,47.46,47.49,47.42,47.43,42800.0,28.5003,28.5183,28.4762,28.4823,42800.0
2007-04-30 11:15:00,47.43,47.47,47.42,47.46,23500.0,28.4823,28.5063,28.4762,28.5003,23500.0
2007-04-30 11:20:00,47.46,47.46,47.39,47.4,38600.0,28.5003,28.5003,28.4582,28.4642,38600.0
2007-04-30 11:25:00,47.4,47.42,47.38,47.4,30700.0,28.4642,28.4762,28.4522,28.4642,30700.0
2007-04-30 11:30:00,47.4,47.4,47.34,47.34,46500.0,28.4642,28.4642,28.4282,28.4282,46500.0
2007-04-30 11:35:00,47.35,47.38,47.28,47.28,49800.0,28.4342,28.4522,28.3922,28.3922,49800.0
2007-04-30 11:40:00,47.27,47.31,47.25,47.29,37800.0,28.3862,28.4102,28.3742,28.3982,37800.0
2007-04-30 11:45:00,47.29,47.38,47.28,47.34,33200.0,28.3982,28.4522,28.3922,28.4282,33200.0
2007-04-30 11:50:00,47.35,47.42,47.34,47.42,23700.0,28.4342,28.4762,28.4282,28.4762,23700.0
2007-04-30 11:55:00,47.41,47.42,47.4,47.41,17000.0,28.4702,28.4762,28.4642,28.4702,17000.0
2007-04-30 12:00:00,47.41,47.43,47.4,47.43,43900.0,28.4702,28.4823,28.4642,28.4823,43900.0
2007-04-30 12:05:00,47.43,47.55,47.42,47.45,36500.0,28.4823,28.5543,28.4762,28.4943,36500.0
2007-04-30 12:10:00,47.46,47.47,47.45,47.45,20400.0,28.5003,28.5063,28.4943,28.4943,20400.0
2007-04-30 12:15:00,47.46,47.54,47.45,47.5,29900.0,28.5003,28.5483,28.4943,28.5243,29900.0
2007-04-30 12:20:00,47.5,47.55,47.47,47.55,15900.0,28.5243,28.5543,28.5063,28.5543,15900.0
2007-04-30 12:25:00,47.53,47.53,47.49,47.51,20500.0,28.5423,28.5423,28.5183,28.5303,20500.0
2007-04-30 12:30:00,47.51,47.54,47.5,47.53,25300.0,28.5303,28.5483,28.5243,28.5423,25300.0
2007-04-30 12:35:00,47.54,47.54,47.5,47.52,30300.0,28.5483,28.5483,28.5243,28.5363,30300.0
2007-04-30 12:40:00,47.51,47.59,47.51,47.55,29300.0,28.5303,28.5783,28.5303,28.5543,29300.0
2007-04-30 12:45:00,47.56,47.56,47.55,47.56,9600.0,28.5603,28.5603,28.5543,28.5603,9600.0
2007-04-30 12:50:00,47.56,47.61,47.55,47.6,51300.0,28.5603,28.5903,28.5543,28.5843,51300.0
2007-04-30 12:55:00,47.6,47.61,47.59,47.59,27700.0,28.5843,28.5903,28.5783,28.5783,27700.0
2007-04-30 13:00:00,47.59,47.59,47.54,47.57,35300.0,28.5783,28.5783,28.5483,28.5663,35300.0
2007-04-30 13:05:00,47.58,47.58,47.54,47.57,25000.0,28.5723,28.5723,28.5483,28.5663,25000.0
2007-04-30 13:10:00,47.57,47.64,47.57,47.64,21200.0,28.5663,28.6084,28.5663,28.6084,21200.0
2007-04-30 13:15:00,47.63,47.64,47.63,47.63,15400.0,28.6024,28.6084,28.6024,28.6024,15400.0
2007-04-30 13:20:00,47.63,47.66,47.5,47.54,80300.0,28.6024,28.6204,28.5243,28.5483,80300.0
2007-04-30 13:25:00,47.54,47.55,47.44,47.48,36900.0,28.5483,28.5543,28.4883,28.5123,36900.0
2007-04-30 13:30:00,47.47,47.49,47.39,47.49,56800.0,28.5063,28.5183,28.4582,28.5183,56800.0
2007-04-30 13:35:00,47.48,47.5,47.45,47.46,11500.0,28.5123,28.5243,28.4943,28.5003,11500.0
2007-04-30 13:40:00,47.46,47.52,47.45,47.5,84700.0,28.5003,28.5363,28.4943,28.5243,84700.0
2007-04-30 13:45:00,47.5,47.53,47.47,47.47,22800.0,28.5243,28.5423,28.5063,28.5063,22800.0
2007-04-30 13:50:00,47.48,47.49,47.45,47.46,15000.0,28.5123,28.5183,28.4943,28.5003,15000.0
2007-04-30 13:55:00,47.47,47.47,47.45,47.47,21900.0,28.5063,28.5063,28.4943,28.5063,21900.0
2007-04-30 14:00:00,47.48,47.5,47.46,47.48,23100.0,28.5123,28.5243,28.5003,28.5123,23100.0
2007-04-30 14:05:00,47.48,47.48,47.45,47.46,21900.0,28.5123,28.5123,28.4943,28.5003,21900.0
2007-04-30 14:10:00,47.46,47.46,47.45,47.46,27300.0,28.5003,28.5003,28.4943,28.5003,27300.0
2007-04-30 14:15:00,47.46,47.47,47.42,47.42,28100.0,28.5003,28.5063,28.4762,28.4762,28100.0
2007-04-30 14:20:00,47.41,47.47,47.4,47.4,34100.0,28.4702,28.5063,28.4642,28.4642,34100.0
2007-04-30 14:25:00,47.41,47.41,47.37,47.37,20100.0,28.4702,28.4702,28.4462,28.4462,20100.0
2007-04-30 14:30:00,47.37,47.39,47.35,47.39,31200.0,28.4462,28.4582,28.4342,28.4582,31200.0
2007-04-30 14:35:00,47.38,47.4,47.33,47.34,27700.0,28.4522,28.4642,28.4222,28.4282,27700.0
2007-04-30 14:40:00,47.34,47.37,47.31,47.37,39600.0,28.4282,28.4462,28.4102,28.4462,39600.0
2007-04-30 14:45:00,47.37,47.39,47.29,47.3,35300.0,28.4462,28.4582,28.3982,28.4042,35300.0
2007-04-30 14:50:00,47.29,47.34,47.25,47.34,57600.0,28.3982,28.4282,28.3742,28.4282,57600.0
2007-04-30 14:55:00,47.33,47.35,47.27,47.3,33700.0,28.4222,28.4342,28.3862,28.4042,33700.0
2007-04-30 15:00:00,47.31,47.33,47.26,47.26,78600.0,28.4102,28.4222,28.3802,28.3802,78600.0
2007-04-30 15:05:00,47.28,47.29,47.2,47.25,80400.0,28.3922,28.3982,28.3441,28.3742,80400.0
2007-04-30 15:10:00,47.25,47.25,47.14,47.16,67400.0,28.3742,28.3742,28.3081,28.3201,67400.0
2007-04-30 15:15:00,47.16,47.19,47.12,47.13,88900.0,28.3201,28.3381,28.2961,28.3021,88900.0
2007-04-30 15:20:00,47.13,47.19,47.13,47.15,58800.0,28.3021,28.3381,28.3021,28.3141,58800.0
2007-04-30 15:25:00,47.15,47.19,47.12,47.16,53100.0,28.3141,28.3381,28.2961,28.3201,53100.0
2007-04-30 15:30:00,47.15,47.16,47.13,47.16,94100.0,28.3141,28.3201,28.3021,28.3201,94100.0
2007-04-30 15:35:00,47.15,47.21,47.15,47.2,81000.0,28.3141,28.3501,28.3141,28.3441,81000.0
2007-04-30 15:40:00,47.2,47.22,47.04,47.1,99600.0,28.3441,28.3561,28.2481,28.2841,99600.0
2007-04-30 15:45:00,47.1,47.1,47.01,47.05,69000.0,28.2841,28.2841,28.23,28.2541,69000.0
2007-04-30 15:50:00,47.05,47.05,46.9,47.03,120400.0,28.2541,28.2541,28.164,28.242,120400.0
2007-04-30 15:55:00,47.03,47.08,46.96,47.0,132900.0,28.242,28.2721,28.2,28.224,132900.0
2007-05-01 09:30:00,46.5,46.84,46.0,46.2,149800.0,27.9238,28.128,27.6235,27.7436,149800.0
2007-05-01 09:35:00,46.2,46.33,45.58,45.67,209700.0,27.7436,27.8217,27.3713,27.4254,209700.0
2007-05-01 09:40:00,45.65,45.85,45.53,45.62,151400.0,27.4133,27.5334,27.3413,27.3953,151400.0
2007-05-01 09:45:00,45.6,45.63,45.45,45.63,142800.0,27.3833,27.4013,27.2932,27.4013,142800.0
2007-05-01 09:50:00,45.63,45.64,45.58,45.59,98700.0,27.4013,27.4073,27.3713,27.3773,98700.0
2007-05-01 09:55:00,45.59,45.61,45.52,45.58,97400.0,27.3773,27.3893,27.3353,27.3713,97400.0
2007-05-01 10:00:00,45.57,45.78,45.39,45.44,143900.0,27.3653,27.4914,27.2572,27.2872,143900.0
2007-05-01 10:05:00,45.45,45.54,45.42,45.5,110900.0,27.2932,27.3473,27.2752,27.3233,110900.0
2007-05-01 10:10:00,45.5,45.53,45.46,45.47,100800.0,27.3233,27.3413,27.2992,27.3053,100800.0
2007-05-01 10:15:00,45.47,45.56,45.47,45.53,84900.0,27.3053,27.3593,27.3053,27.3413,84900.0
2007-05-01 10:20:00,45.53,45.65,45.44,45.44,98300.0,27.3413,27.4133,27.2872,27.2872,98300.0
2007-05-01 10:25:00,45.45,45.47,45.43,45.47,61200.0,27.2932,27.3053,27.2812,27.3053,61200.0
2007-05-01 10:30:00,45.47,45.5,45.38,45.49,130000.0,27.3053,27.3233,27.2512,27.3173,130000.0
2007-05-01 10:35:00,45.49,45.59,45.49,45.56,44000.0,27.3173,27.3773,27.3173,27.3593,44000.0
2007-05-01 10:40:00,45.55,45.59,45.49,45.53,37000.0,27.3533,27.3773,27.3173,27.3413,37000.0
2007-05-01 10:45:00,45.53,45.57,45.51,45.56,49200.0,27.3413,27.3653,27.3293,27.3593,49200.0
2007-05-01 10:50:00,45.57,45.57,45.48,45.54,96200.0,27.3653,27.3653,27.3113,27.3473,96200.0
2007-05-01 10:55:00,45.53,45.55,45.47,45.49,71400.0,27.3413,27.3533,27.3053,27.3173,71400.0
2007-05-01 11:00:00,45.51,45.54,45.47,45.54,45000.0,27.3293,27.3473,27.3053,27.3473,45000.0
2007-05-01 11:05:00,45.52,45.52,45.46,45.46,57900.0,27.3353,27.3353,27.2992,27.2992,57900.0
2007-05-01 11:10:00,45.47,45.48,45.45,45.48,39300.0,27.3053,27.3113,27.2932,27.3113,39300.0
2007-05-01 11:15:00,45.48,45.69,45.47,45.69,51200.0,27.3113,27.4374,27.3053,27.4374,51200.0
2007-05-01 11:20:00,45.68,45.72,45.61,45.64,62900.0,27.4314,27.4554,27.3893,27.4073,62900.0
2007-05-01 11:25:00,45.65,45.78,45.65,45.71,53200.0,27.4133,27.4914,27.4133,27.4494,53200.0
2007-05-01 11:30:00,45.71,45.91,45.68,45.91,65400.0,27.4494,27.5695,27.4314,27.5695,65400.0
2007-05-01 11:35:00,45.91,46.07,45.91,45.96,61300.0,27.5695,27.6656,27.5695,27.5995,61300.0
2007-05-01 11:40:00,45.97,46.08,45.96,46.0,30300.0,27.6055,27.6716,27.5995,27.6235,30300.0
2007-05-01 11:45:00,46.0,46.03,45.93,45.99,78700.0,27.6235,27.6415,27.5815,27.6175,78700.0
2007-05-01 11:50:00,46.0,46.0,45.88,45.95,32100.0,27.6235,27.6235,27.5515,27.5935,32100.0
2007-05-01 11:55:00,45.94,45.97,45.86,45.9,46000.0,27.5875,27.6055,27.5395,27.5635,46000.0
2007-05-01 12:00:00,45.9,45.95,45.9,45.94,49500.0,27.5635,27.5935,27.5635,27.5875,49500.0
2007-05-01 12:05:00,45.94,45.97,45.93,45.95,36000.0,27.5875,27.6055,27.5815,27.5935,36000.0
2007-05-01 12:10:00,45.95,45.97,45.93,45.97,34100.0,27.5935,27.6055,27.5815,27.6055,34100.0
2007-05-01 12:15:00,45.97,46.01,45.91,45.94,41800.0,27.6055,27.6295,27.5695,27.5875,41800.0
2007-05-01 12:20:00,45.94,45.96,45.86,45.87,31300.0,27.5875,27.5995,27.5395,27.5455,31300.0
2007-05-01 12:25:00,45.87,45.89,45.82,45.82,19400.0,27.5455,27.5575,27.5154,27.5154,19400.0
2007-05-01 12:30:00,45.83,45.83,45.71,45.78,38100.0,27.5214,27.5214,27.4494,27.4914,38100.0
2007-05-01 12:35:00,45.78,45.81,45.72,45.72,41900.0,27.4914,27.5094,27.4554,27.4554,41900.0
2007-05-01 12:40:00,45.73,45.77,45.71,45.73,15300.0,27.4614,27.4854,27.4494,27.4614,15300.0
2007-05-01 12:45:00,45.71,45.71,45.62,45.66,25700.0,27.4494,27.4494,27.3953,27.4193,25700.0
2007-05-01 12:50:00,45.65,45.67,45.55,45.63,40100.0,27.4133,27.4254,27.3533,27.4013,40100.0
2007-05-01 12:55:00,45.63,45.66,45.54,45.55,38700.0,27.4013,27.4193,27.3473,27.3533,38700.0
2007-05-01 13:00:00,45.56,45.58,45.46,45.58,72900.0,27.3593,27.3713,27.2992,27.3713,72900.0
2007-05-01 13:05:00,45.58,45.64,45.58,45.59,18000.0,27.3713,27.4073,27.3713,27.3773,18000.0
2007-05-01 13:10:00,45.59,45.65,45.59,45.6,15800.0,27.3773,27.4133,27.3773,27.3833,15800.0
2007-05-01 13:15:00,45.59,45.66,45.59,45.66,22300.0,27.3773,27.4193,27.3773,27.4193,22300.0
2007-05-01 13:20:00,45.65,45.68,45.64,45.66,27600.0,27.4133,27.4314,27.4073,27.4193,27600.0
2007-05-01 13:25:00,45.66,45.7,45.66,45.68,23300.0,27.4193,27.4434,27.4193,27.4314,23300.0
2007-05-01 13:30:00,45.67,45.7,45.65,45.66,31400.0,27.4254,27.4434,27.4133,27.4193,31400.0
2007-05-01 13:35:00,45.66,45.7,45.64,45.67,37300.0,27.4193,27.4434,27.4073,27.4254,37300.0
2007-05-01 13:40:00,45.67,45.75,45.67,45.73,36700.0,27.4254,27.4734,27.4254,27.4614,36700.0
2007-05-01 13:45:00,45.73,45.75,45.67,45.69,103800.0,27.4614,27.4734,27.4254,27.4374,103800.0
2007-05-01 13:50:00,45.69,45.73,45.67,45.7,36300.0,27.4374,27.4614,27.4254,27.4434,36300.0
2007-05-01 13:55:00,45.7,45.75,45.65,45.7,53700.0,27.4434,27.4734,27.4133,27.4434,53700.0
2007-05-01 14:00:00,45.7,45.7,45.64,45.69,26000.0,27.4434,27.4434,27.4073,27.4374,26000.0
2007-05-01 14:05:00,45.69,45.69,45.64,45.65,31300.0,27.4374,27.4374,27.4073,27.4133,31300.0
2007-05-01 14:10:00,45.65,45.66,45.65,45.66,20900.0,27.4133,27.4193,27.4133,27.4193,20900.0
2007-05-01 14:15:00,45.66,45.66,45.63,45.63,45300.0,27.4193,27.4193,27.4013,27.4013,45300.0
2007-05-01 14:20:00,45.64,45.67,45.63,45.65,78800.0,27.4073,27.4254,27.4013,27.4133,78800.0
2007-05-01 14:25:00,45.65,45.71,45.64,45.7,79800.0,27.4133,27.4494,27.4073,27.4434,79800.0
2007-05-01 14:30:00,45.7,45.8,45.67,45.7,43100.0,27.4434,27.5034,27.4254,27.4434,43100.0
2007-05-01 14:35:00,45.7,45.85,45.69,45.73,40900.0,27.4434,27.5334,27.4374,27.4614,40900.0
2007-05-01 14:40:00,45.75,45.8,45.69,45.75,64500.0,27.4734,27.5034,27.4374,27.4734,64500.0
2007-05-01 14:45:00,45.75,45.82,45.75,45.8,29300.0,27.4734,27.5154,27.4734,27.5034,29300.0
2007-05-01 14:50:00,45.8,45.8,45.71,45.8,49300.0,27.5034,27.5034,27.4494,27.5034,49300.0
2007-05-01 14:55:00,45.8,45.8,45.78,45.79,48400.0,27.5034,27.5034,27.4914,27.4974,48400.0
2007-05-01 15:00:00,45.79,45.82,45.77,45.78,29300.0,27.4974,27.5154,27.4854,27.4914,29300.0
2007-05-01 15:05:00,45.79,45.8,45.78,45.79,35600.0,27.4974,27.5034,27.4914,27.4974,35600.0
2007-05-01 15:10:00,45.81,45.84,45.74,45.8,46400.0,27.5094,27.5274,27.4674,27.5034,46400.0
2007-05-01 15:15:00,45.8,45.83,45.78,45.82,42900.0,27.5034,27.5214,27.4914,27.5154,42900.0
2007-05-01 15:20:00,45.83,45.9,45.8,45.82,62200.0,27.5214,27.5635,27.5034,27.5154,62200.0
2007-05-01 15:25:00,45.83,45.85,45.82,45.84,91700.0,27.5214,27.5334,27.5154,27.5274,91700.0
2007-05-01 15:30:00,45.83,45.85,45.81,45.85,121400.0,27.5214,27.5334,27.5094,27.5334,121400.0
2007-05-01 15:35:00,45.84,45.95,45.84,45.95,184600.0,27.5274,27.5935,27.5274,27.5935,184600.0
2007-05-01 15:40:00,45.95,45.98,45.94,45.95,100800.0,27.5935,27.6115,27.5875,27.5935,100800.0
2007-05-01 15:45:00,45.95,45.97,45.93,45.94,128800.0,27.5935,27.6055,27.5815,27.5875,128800.0
2007-05-01 15:50:00,45.94,46.06,45.94,46.05,184100.0,27.5875,27.6596,27.5875,27.6535,184100.0
2007-05-01 15:55:00,46.04,46.11,46.02,46.05,173100.0,27.6475,27.6896,27.6355,27.6535,173100.0
2007-05-02 09:30:00,45.99,46.09,45.74,46.05,97200.0,27.6175,27.6776,27.4674,27.6535,97200.0
2007-05-02 09:35:00,46.03,46.14,46.01,46.1,78300.0,27.6415,27.7076,27.6295,27.6836,78300.0
2007-05-02 09:40:00,46.1,46.17,46.1,46.13,28600.0,27.6836,27.7256,27.6836,27.7016,28600.0
2007-05-02 09:45:00,46.13,46.24,46.13,46.22,63600.0,27.7016,27.7676,27.7016,27.7556,63600.0
2007-05-02 09:50:00,46.21,46.3,46.16,46.24,35700.0,27.7496,27.8037,27.7196,27.7676,35700.0
2007-05-02 09:55:00,46.25,46.31,46.23,46.23,14400.0,27.7737,27.8097,27.7616,27.7616,14400.0
2007-05-02 10:00:00,46.24,46.29,46.23,46.27,48300.0,27.7676,27.7977,27.7616,27.7857,48300.0
2007-05-02 10:05:00,46.27,46.31,46.24,46.29,52800.0,27.7857,27.8097,27.7676,27.7977,52800.0
2007-05-02 10:10:00,46.31,46.43,46.28,46.43,50700.0,27.8097,27.8817,27.7917,27.8817,50700.0
2007-05-02 10:15:00,46.43,46.45,46.38,46.43,46300.0,27.8817,27.8938,27.8517,27.8817,46300.0
2007-05-02 10:20:00,46.43,46.5,46.41,46.5,53600.0,27.8817,27.9238,27.8697,27.9238,53600.0
2007-05-02 10:25:00,46.49,46.6,46.4,46.4,38500.0,27.9178,27.9838,27.8637,27.8637,38500.0
2007-05-02 10:30:00,46.4,46.43,46.38,46.4,72400.0,27.8637,27.8817,27.8517,27.8637,72400.0
2007-05-02 10:35:00,46.39,46.46,46.39,46.45,49700.0,27.8577,27.8998,27.8577,27.8938,49700.0
2007-05-02 10:40:00,46.46,46.49,46.44,46.45,43500.0,27.8998,27.9178,27.8877,27.8938,43500.0
2007-05-02 10:45:00,46.44,46.46,46.43,46.45,10500.0,27.8877,27.8998,27.8817,27.8938,10500.0
2007-05-02 10:50:00,46.46,46.55,46.45,46.51,43100.0,27.8998,27.9538,27.8938,27.9298,43100.0
2007-05-02 10:55:00,46.51,46.58,46.48,46.58,16500.0,27.9298,27.9718,27.9118,27.9718,16500.0
2007-05-02 11:00:00,46.58,46.6,46.57,46.59,30700.0,27.9718,27.9838,27.9658,27.9778,30700.0
2007-05-02 11:05:00,46.6,46.63,46.58,46.62,18600.0,27.9838,28.0018,27.9718,27.9958,18600.0
2007-05-02 11:10:00,46.61,46.63,46.57,46.57,28400.0,27.9898,28.0018,27.9658,27.9658,28400.0
2007-05-02 11:15:00,46.57,46.58,46.56,46.56,17100.0,27.9658,27.9718,27.9598,27.9598,17100.0
2007-05-02 11:20:00,46.57,46.57,46.54,46.54,15200.0,27.9658,27.9658,27.9478,27.9478,15200.0
2007-05-02 11:25:00,46.54,46.56,46.53,46.54,14900.0,27.9478,27.9598,27.9418,27.9478,14900.0
2007-05-02 11:30:00,46.54,46.54,46.5,46.52,21700.0,27.9478,27.9478,27.9238,27.9358,21700.0
2007-05-02 11:35:00,46.53,46.53,46.5,46.5,21200.0,27.9418,27.9418,27.9238,27.9238,21200.0
2007-05-02 11:40:00,46.5,46.54,46.48,46.54,25200.0,27.9238,27.9478,27.9118,27.9478,25200.0
2007-05-02 11:45:00,46.53,46.6,46.53,46.6,18200.0,27.9418,27.9838,27.9418,27.9838,18200.0
2007-05-02 11:50:00,46.6,46.63,46.58,46.58,22200.0,27.9838,28.0018,27.9718,27.9718,22200.0
2007-05-02 11:55:00,46.58,46.6,46.56,46.57,21300.0,27.9718,27.9838,27.9598,27.9658,21300.0
2007-05-02 12:00:00,46.57,46.6,46.55,46.59,35800.0,27.9658,27.9838,27.9538,27.9778,35800.0
2007-05-02 12:05:00,46.59,46.62,46.58,46.6,16600.0,27.9778,27.9958,27.9718,27.9838,16600.0
2007-05-02 12:10:00,46.6,46.64,46.57,46.62,43900.0,27.9838,28.0078,27.9658,27.9958,43900.0
2007-05-02 12:15:00,46.63,46.63,46.59,46.6,13700.0,28.0018,28.0018,27.9778,27.9838,13700.0
2007-05-02 12:20:00,46.6,46.63,46.59,46.63,12600.0,27.9838,28.0018,27.9778,28.0018,12600.0
2007-05-02 12:25:00,46.63,46.67,46.63,46.65,17100.0,28.0018,28.0259,28.0018,28.0139,17100.0
2007-05-02 12:30:00,46.65,46.7,46.64,46.65,275500.0,28.0139,28.0439,28.0078,28.0139,275500.0
2007-05-02 12:35:00,46.65,46.66,46.59,46.65,26800.0,28.0139,28.0199,27.9778,28.0139,26800.0
2007-05-02 12:40:00,46.65,46.68,46.61,46.66,29500.0,28.0139,28.0319,27.9898,28.0199,29500.0
2007-05-02 12:45:00,46.66,46.7,46.64,46.69,52000.0,28.0199,28.0439,28.0078,28.0379,52000.0
2007-05-02 12:50:00,46.69,46.69,46.64,46.64,14600.0,28.0379,28.0379,28.0078,28.0078,14600.0
2007-05-02 12:55:00,46.64,46.65,46.6,46.64,25100.0,28.0078,28.0139,27.9838,28.0078,25100.0
2007-05-02 13:00:00,46.65,46.69,46.64,46.67,31100.0,28.0139,28.0379,28.0078,28.0259,31100.0
2007-05-02 13:05:00,46.67,46.72,46.65,46.72,40800.0,28.0259,28.0559,28.0139,28.0559,40800.0
2007-05-02 13:10:00,46.71,46.74,46.71,46.72,25800.0,28.0499,28.0679,28.0499,28.0559,25800.0
2007-05-02 13:15:00,46.72,46.73,46.71,46.73,11100.0,28.0559,28.0619,28.0499,28.0619,11100.0
2007-05-02 13:20:00,46.73,46.75,46.68,46.69,77500.0,28.0619,28.0739,28.0319,28.0379,77500.0
2007-05-02 13:25:00,46.7,46.72,46.67,46.69,19500.0,28.0439,28.0559,28.0259,28.0379,19500.0
2007-05-02 13:30:00,46.68,46.7,46.68,46.7,19300.0,28.0319,28.0439,28.0319,28.0439,19300.0
2007-05-02 13:35:00,46.7,46.7,46.69,46.7,14900.0,28.0439,28.0439,28.0379,28.0439,14900.0
2007-05-02 13:40:00,46.7,46.71,46.69,46.69,25600.0,28.0439,28.0499,28.0379,28.0379,25600.0
2007-05-02 13:45:00,46.69,46.69,46.57,46.59,113200.0,28.0379,28.0379,27.9658,27.9778,113200.0
2007-05-02 13:50:00,46.59,46.69,46.58,46.67,36200.0,27.9778,28.0379,27.9718,28.0259,36200.0
2007-05-02 13:55:00,46.67,46.74,46.64,46.64,24700.0,28.0259,28.0679,28.0078,28.0078,24700.0
2007-05-02 14:00:00,46.62,46.63,46.6,46.62,17600.0,27.9958,28.0018,27.9838,27.9958,17600.0
2007-05-02 14:05:00,46.61,46.68,46.61,46.68,19200.0,27.9898,28.0319,27.9898,28.0319,19200.0
2007-05-02 14:10:00,46.67,46.68,46.65,46.65,14400.0,28.0259,28.0319,28.0139,28.0139,14400.0
2007-05-02 14:15:00,46.65,46.72,46.63,46.72,25700.0,28.0139,28.0559,28.0018,28.0559,25700.0
2007-05-02 14:20:00,46.73,46.75,46.71,46.72,24500.0,28.0619,28.0739,28.0499,28.0559,24500.0
2007-05-02 14:25:00,46.72,46.72,46.69,46.7,11000.0,28.0559,28.0559,28.0379,28.0439,11000.0
2007-05-02 14:30:00,46.7,46.75,46.7,46.7,31100.0,28.0439,28.0739,28.0439,28.0439,31100.0
2007-05-02 14:35:00,46.7,46.75,46.63,46.68,29000.0,28.0439,28.0739,28.0018,28.0319,29000.0
2007-05-02 14:40:00,46.68,46.73,46.66,46.69,44700.0,28.0319,28.0619,28.0199,28.0379,44700.0
2007-05-02 14:45:00,46.68,46.69,46.61,46.65,39400.0,28.0319,28.0379,27.9898,28.0139,39400.0
2007-05-02 14:50:00,46.65,46.66,46.61,46.63,37600.0,28.0139,28.0199,27.9898,28.0018,37600.0
2007-05-02 14:55:00,46.63,46.64,46.6,46.64,28200.0,28.0018,28.0078,27.9838,28.0078,28200.0
2007-05-02 15:00:00,46.64,46.69,46.62,46.62,24800.0,28.0078,28.0379,27.9958,27.9958,24800.0
2007-05-02 15:05:00,46.61,46.62,46.59,46.6,28800.0,27.9898,27.9958,27.9778,27.9838,28800.0
2007-05-02 15:10:00,46.6,46.6,46.53,46.57,40000.0,27.9838,27.9838,27.9418,27.9658,40000.0
2007-05-02 15:15:00,46.56,46.61,46.56,46.6,23900.0,27.9598,27.9898,27.9598,27.9838,23900.0
2007-05-02 15:20:00,46.6,46.6,46.58,46.59,28800.0,27.9838,27.9838,27.9718,27.9778,28800.0
2007-05-02 15:25:00,46.6,46.65,46.59,46.64,33900.0,27.9838,28.0139,27.9778,28.0078,33900.0
2007-05-02 15:30:00,46.65,46.65,46.63,46.64,27600.0,28.0139,28.0139,28.0018,28.0078,27600.0
2007-05-02 15:35:00,46.65,46.65,46.59,46.64,29800.0,28.0139,28.0139,27.9778,28.0078,29800.0
2007-05-02 15:40:00,46.65,46.65,46.58,46.59,46000.0,28.0139,28.0139,27.9718,27.9778,46000.0
2007-05-02 15:45:00,46.59,46.61,46.45,46.51,122800.0,27.9778,27.9898,27.8938,27.9298,122800.0
2007-05-02 15:50:00,46.51,46.52,46.38,46.39,118000.0,27.9298,27.9358,27.8517,27.8577,118000.0
2007-05-02 15:55:00,46.4,46.46,46.38,46.42,190800.0,27.8637,27.8998,27.8517,27.8757,190800.0
2007-05-03 09:30:00,46.55,46.74,46.47,46.66,56900.0,27.9538,28.0679,27.9058,28.0199,56900.0
2007-05-03 09:35:00,46.63,46.64,46.51,46.57,18600.0,28.0018,28.0078,27.9298,27.9658,18600.0
2007-05-03 09:40:00,46.58,46.62,46.47,46.47,46500.0,27.9718,27.9958,27.9058,27.9058,46500.0
2007-05-03 09:45:00,46.49,46.54,46.49,46.49,20300.0,27.9178,27.9478,27.9178,27.9178,20300.0
2007-05-03 09:50:00,46.49,46.52,46.48,46.5,18200.0,27.9178,27.9358,27.9118,27.9238,18200.0
2007-05-03 09:55:00,46.5,46.59,46.49,46.53,32500.0,27.9238,27.9778,27.9178,27.9418,32500.0
2007-05-03 10:00:00,46.52,46.63,46.51,46.52,43900.0,27.9358,28.0018,27.9298,27.9358,43900.0
2007-05-03 10:05:00,46.51,46.65,46.51,46.62,16300.0,27.9298,28.0139,27.9298,27.9958,16300.0
2007-05-03 10:10:00,46.61,46.61,46.51,46.52,106100.0,27.9898,27.9898,27.9298,27.9358,106100.0
2007-05-03 10:15:00,46.5,46.55,46.5,46.5,33400.0,27.9238,27.9538,27.9238,27.9238,33400.0
2007-05-03 10:20:00,46.5,46.51,46.45,46.51,35100.0,27.9238,27.9298,27.8938,27.9298,35100.0
2007-05-03 10:25:00,46.51,46.58,46.5,46.52,42500.0,27.9298,27.9718,27.9238,27.9358,42500.0
2007-05-03 10:30:00,46.53,46.56,46.42,46.42,94200.0,27.9418,27.9598,27.8757,27.8757,94200.0
2007-05-03 10:35:00,46.42,46.5,46.42,46.48,34800.0,27.8757,27.9238,27.8757,27.9118,34800.0
2007-05-03 10:40:00,46.48,46.55,46.48,46.55,81500.0,27.9118,27.9538,27.9118,27.9538,81500.0
2007-05-03 10:45:00,46.55,46.56,46.51,46.55,40400.0,27.9538,27.9598,27.9298,27.9538,40400.0
2007-05-03 10:50:00,46.54,46.57,46.54,46.55,31900.0,27.9478,27.9658,27.9478,27.9538,31900.0
2007-05-03 10:55:00,46.54,46.59,46.53,46.58,22200.0,27.9478,27.9778,27.9418,27.9718,22200.0
2007-05-03 11:00:00,46.58,46.58,46.52,46.54,29100.0,27.9718,27.9718,27.9358,27.9478,29100.0
2007-05-03 11:05:00,46.55,46.56,46.53,46.54,23600.0,27.9538,27.9598,27.9418,27.9478,23600.0
2007-05-03 11:10:00,46.55,46.57,46.54,46.57,22000.0,27.9538,27.9658,27.9478,27.9658,22000.0
2007-05-03 11:15:00,46.56,46.57,46.56,46.57,22200.0,27.9598,27.9658,27.9598,27.9658,22200.0
2007-05-03 11:20:00,46.57,46.6,46.56,46.58,65300.0,27.9658,27.9838,27.9598,27.9718,65300.0
2007-05-03 11:25:00,46.58,46.68,46.58,46.68,90400.0,27.9718,28.0319,27.9718,28.0319,90400.0
2007-05-03 11:30:00,46.68,46.76,46.68,46.74,83900.0,28.0319,28.0799,28.0319,28.0679,83900.0
2007-05-03 11:35:00,46.73,46.74,46.68,46.68,7300.0,28.0619,28.0679,28.0319,28.0319,7300.0
2007-05-03 11:40:00,46.67,46.68,46.66,46.67,12200.0,28.0259,28.0319,28.0199,28.0259,12200.0
2007-05-03 11:45:00,46.67,46.67,46.64,46.64,21000.0,28.0259,28.0259,28.0078,28.0078,21000.0
2007-05-03 11:50:00,46.64,46.7,46.64,46.69,23700.0,28.0078,28.0439,28.0078,28.0379,23700.0
2007-05-03 11:55:00,46.69,46.7,46.67,46.7,24900.0,28.0379,28.0439,28.0259,28.0439,24900.0
2007-05-03 12:00:00,46.7,46.7,46.67,46.67,32600.0,28.0439,28.0439,28.0259,28.0259,32600.0
2007-05-03 12:05:00,46.67,46.68,46.6,46.62,48900.0,28.0259,28.0319,27.9838,27.9958,48900.0
2007-05-03 12:10:00,46.62,46.65,46.58,46.64,28700.0,27.9958,28.0139,27.9718,28.0078,28700.0
2007-05-03 12:15:00,46.64,46.69,46.61,46.68,26500.0,28.0078,28.0379,27.9898,28.0319,26500.0
2007-05-03 12:20:00,46.69,46.69,46.63,46.64,19300.0,28.0379,28.0379,28.0018,28.0078,19300.0
2007-05-03 12:25:00,46.64,46.64,46.54,46.54,31900.0,28.0078,28.0078,27.9478,27.9478,31900.0
2007-05-03 12:30:00,46.54,46.55,46.53,46.55,5400.0,27.9478,27.9538,27.9418,27.9538,5400.0
2007-05-03 12:35:00,46.55,46.55,46.52,46.53,15200.0,27.9538,27.9538,27.9358,27.9418,15200.0
2007-05-03 12:40:00,46.53,46.57,46.53,46.57,11000.0,27.9418,27.9658,27.9418,27.9658,11000.0
2007-05-03 12:45:00,46.58,46.61,46.57,46.6,29400.0,27.9718,27.9898,27.9658,27.9838,29400.0
2007-05-03 12:50:00,46.61,46.62,46.58,46.62,19600.0,27.9898,27.9958,27.9718,27.9958,19600.0
2007-05-03 12:55:00,46.62,46.68,46.62,46.65,20100.0,27.9958,28.0319,27.9958,28.0139,20100.0
2007-05-03 13:00:00,46.67,46.69,46.66,46.67,41300.0,28.0259,28.0379,28.0199,28.0259,41300.0
2007-05-03 13:05:00,46.67,46.67,46.64,46.64,5000.0,28.0259,28.0259,28.0078,28.0078,5000.0
2007-05-03 13:10:00,46.65,46.65,46.64,46.65,3800.0,28.0139,28.0139,28.0078,28.0139,3800.0
2007-05-03 13:15:00,46.65,46.66,46.64,46.65,18900.0,28.0139,28.0199,28.0078,28.0139,18900.0
2007-05-03 13:20:00,46.65,46.65,46.55,46.58,26800.0,28.0139,28.0139,27.9538,27.9718,26800.0
2007-05-03 13:25:00,46.59,46.59,46.5,46.57,11000.0,27.9778,27.9778,27.9238,27.9658,11000.0
2007-05-03 13:30:00,46.57,46.6,46.57,46.59,11200.0,27.9658,27.9838,27.9658,27.9778,11200.0
2007-05-03 13:35:00,46.58,46.63,46.58,46.63,24800.0,27.9718,28.0018,27.9718,28.0018,24800.0
2007-05-03 13:40:00,46.63,46.7,46.62,46.64,27700.0,28.0018,28.0439,27.9958,28.0078,27700.0
2007-05-03 13:45:00,46.64,46.66,46.63,46.64,35500.0,28.0078,28.0199,28.0018,28.0078,35500.0
2007-05-03 13:50:00,46.65,46.65,46.6,46.63,29700.0,28.0139,28.0139,27.9838,28.0018,29700.0
2007-05-03 13:55:00,46.62,46.66,46.61,46.62,55400.0,27.9958,28.0199,27.9898,27.9958,55400.0
2007-05-03 14:00:00,46.62,46.66,46.62,46.65,13500.0,27.9958,28.0199,27.9958,28.0139,13500.0
2007-05-03 14:05:00,46.65,46.67,46.64,46.65,92200.0,28.0139,28.0259,28.0078,28.0139,92200.0
2007-05-03 14:10:00,46.65,46.66,46.63,46.64,27100.0,28.0139,28.0199,28.0018,28.0078,27100.0
2007-05-03 14:15:00,46.64,46.67,46.62,46.67,23200.0,28.0078,28.0259,27.9958,28.0259,23200.0
2007-05-03 14:20:00,46.67,46.69,46.66,46.66,42400.0,28.0259,28.0379,28.0199,28.0199,42400.0
2007-05-03 14:25:00,46.67,46.68,46.64,46.65,79000.0,28.0259,28.0319,28.0078,28.0139,79000.0
2007-05-03 14:30:00,46.65,46.67,46.61,46.66,72200.0,28.0139,28.0259,27.9898,28.0199,72200.0
2007-05-03 14:35:00,46.66,46.67,46.63,46.64,26200.0,28.0199,28.0259,28.0018,28.0078,26200.0
2007-05-03 14:40:00,46.64,46.66,46.63,46.64,48400.0,28.0078,28.0199,28.0018,28.0078,48400.0
2007-05-03 14:45:00,46.63,46.66,46.63,46.65,27100.0,28.0018,28.0199,28.0018,28.0139,27100.0
2007-05-03 14:50:00,46.65,46.67,46.62,46.63,70600.0,28.0139,28.0259,27.9958,28.0018,70600.0
2007-05-03 14:55:00,46.65,46.67,46.65,46.65,57900.0,28.0139,28.0259,28.0139,28.0139,57900.0
2007-05-03 15:00:00,46.65,46.66,46.62,46.65,23400.0,28.0139,28.0199,27.9958,28.0139,23400.0
2007-05-03 15:05:00,46.65,46.65,46.62,46.63,22200.0,28.0139,28.0139,27.9958,28.0018,22200.0
2007-05-03 15:10:00,46.63,46.64,46.61,46.62,21600.0,28.0018,28.0078,27.9898,27.9958,21600.0
2007-05-03 15:15:00,46.62,46.62,46.6,46.6,19300.0,27.9958,27.9958,27.9838,27.9838,19300.0
2007-05-03 15:20:00,46.61,46.62,46.6,46.62,28800.0,27.9898,27.9958,27.9838,27.9958,28800.0
2007-05-03 15:25:00,46.61,46.64,46.61,46.63,35400.0,27.9898,28.0078,27.9898,28.0018,35400.0
2007-05-03 15:30:00,46.64,46.65,46.62,46.63,43900.0,28.0078,28.0139,27.9958,28.0018,43900.0
2007-05-03 15:35:00,46.64,46.65,46.62,46.63,35400.0,28.0078,28.0139,27.9958,28.0018,35400.0
2007-05-03 15:40:00,46.63,46.66,46.62,46.63,57400.0,28.0018,28.0199,27.9958,28.0018,57400.0
2007-05-03 15:45:00,46.63,46.67,46.62,46.64,44500.0,28.0018,28.0259,27.9958,28.0078,44500.0
2007-05-03 15:50:00,46.63,46.68,46.6,46.67,47900.0,28.0018,28.0319,27.9838,28.0259,47900.0
2007-05-03 15:55:00,46.67,46.7,46.63,46.64,51500.0,28.0259,28.0439,28.0018,28.0078,51500.0
2007-05-04 09:30:00,47.44,47.44,46.7,46.77,54400.0,28.4883,28.4883,28.0439,28.0859,54400.0
2007-05-04 09:35:00,46.76,46.85,46.7,46.81,43600.0,28.0799,28.134,28.0439,28.1099,43600.0
2007-05-04 09:40:00,46.8,46.85,46.78,46.83,55300.0,28.1039,28.134,28.0919,28.1219,55300.0
2007-05-04 09:45:00,46.83,46.84,46.78,46.84,49400.0,28.1219,28.128,28.0919,28.128,49400.0
2007-05-04 09:50:00,46.82,46.85,46.81,46.82,58600.0,28.1159,28.134,28.1099,28.1159,58600.0
2007-05-04 09:55:00,46.83,46.96,46.82,46.87,50400.0,28.1219,28.2,28.1159,28.146,50400.0
2007-05-04 10:00:00,46.88,46.9,46.8,46.82,31500.0,28.152,28.164,28.1039,28.1159,31500.0
2007-05-04 10:05:00,46.83,46.91,46.82,46.89,41700.0,28.1219,28.17,28.1159,28.158,41700.0
2007-05-04 10:10:00,46.89,46.94,46.87,46.89,28200.0,28.158,28.188,28.146,28.158,28200.0
2007-05-04 10:15:00,46.88,46.89,46.87,46.89,22600.0,28.152,28.158,28.146,28.158,22600.0
2007-05-04 10:20:00,46.88,46.92,46.87,46.88,21500.0,28.152,28.176,28.146,28.152,21500.0
2007-05-04 10:25:00,46.88,46.95,46.86,46.9,23100.0,28.152,28.194,28.14,28.164,23100.0
2007-05-04 10:30:00,46.92,47.0,46.87,46.88,72300.0,28.176,28.224,28.146,28.152,72300.0
2007-05-04 10:35:00,46.87,46.87,46.7,46.7,51800.0,28.146,28.146,28.0439,28.0439,51800.0
2007-05-04 10:40:00,46.69,46.73,46.6,46.65,131800.0,28.0379,28.0619,27.9838,28.0139,131800.0
2007-05-04 10:45:00,46.66,46.8,46.63,46.8,53900.0,28.0199,28.1039,28.0018,28.1039,53900.0
2007-05-04 10:50:00,46.8,46.86,46.78,46.85,100000.0,28.1039,28.14,28.0919,28.134,100000.0
2007-05-04 10:55:00,46.85,46.9,46.73,46.76,31700.0,28.134,28.164,28.0619,28.0799,31700.0
2007-05-04 11:00:00,46.75,46.79,46.74,46.77,8900.0,28.0739,28.0979,28.0679,28.0859,8900.0
2007-05-04 11:05:00,46.76,46.77,46.73,46.76,34900.0,28.0799,28.0859,28.0619,28.0799,34900.0
2007-05-04 11:10:00,46.75,46.79,46.73,46.75,28300.0,28.0739,28.0979,28.0619,28.0739,28300.0
2007-05-04 11:15:00,46.74,46.79,46.73,46.78,11300.0,28.0679,28.0979,28.0619,28.0919,11300.0
2007-05-04 11:20:00,46.77,46.77,46.71,46.72,25500.0,28.0859,28.0859,28.0499,28.0559,25500.0
2007-05-04 11:25:00,46.73,46.78,46.7,46.78,18900.0,28.0619,28.0919,28.0439,28.0919,18900.0
2007-05-04 11:30:00,46.78,46.82,46.77,46.8,7800.0,28.0919,28.1159,28.0859,28.1039,7800.0
2007-05-04 11:35:00,46.82,46.85,46.79,46.8,21900.0,28.1159,28.134,28.0979,28.1039,21900.0
2007-05-04 11:40:00,46.8,46.84,46.76,46.76,14900.0,28.1039,28.128,28.0799,28.0799,14900.0
2007-05-04 11:45:00,46.75,46.79,46.66,46.79,24400.0,28.0739,28.0979,28.0199,28.0979,24400.0
2007-05-04 11:50:00,46.79,46.81,46.74,46.79,16200.0,28.0979,28.1099,28.0679,28.0979,16200.0
2007-05-04 11:55:00,46.79,46.81,46.71,46.76,20600.0,28.0979,28.1099,28.0499,28.0799,20600.0
2007-05-04 12:00:00,46.75,46.78,46.71,46.77,15500.0,28.0739,28.0919,28.0499,28.0859,15500.0
2007-05-04 12:05:00,46.76,46.78,46.75,46.77,8800.0,28.0799,28.0919,28.0739,28.0859,8800.0
2007-05-04 12:10:00,46.77,46.79,46.73,46.77,12900.0,28.0859,28.0979,28.0619,28.0859,12900.0
2007-05-04 12:15:00,46.77,46.78,46.73,46.74,17100.0,28.0859,28.0919,28.0619,28.0679,17100.0
2007-05-04 12:20:00,46.74,46.77,46.69,46.71,35100.0,28.0679,28.0859,28.0379,28.0499,35100.0
2007-05-04 12:25:00,46.7,46.76,46.68,46.73,32200.0,28.0439,28.0799,28.0319,28.0619,32200.0
2007-05-04 12:30:00,46.73,46.77,46.68,46.77,23800.0,28.0619,28.0859,28.0319,28.0859,23800.0
2007-05-04 12:35:00,46.78,46.78,46.74,46.75,14000.0,28.0919,28.0919,28.0679,28.0739,14000.0
2007-05-04 12:40:00,46.75,46.8,46.74,46.76,33700.0,28.0739,28.1039,28.0679,28.0799,33700.0
2007-05-04 12:45:00,46.76,46.78,46.75,46.78,8800.0,28.0799,28.0919,28.0739,28.0919,8800.0
2007-05-04 12:50:00,46.78,46.8,46.77,46.8,12100.0,28.0919,28.1039,28.0859,28.1039,12100.0
2007-05-04 12:55:00,46.8,46.8,46.75,46.77,10900.0,28.1039,28.1039,28.0739,28.0859,10900.0
2007-05-04 13:00:00,46.77,46.77,46.7,46.73,16000.0,28.0859,28.0859,28.0439,28.0619,16000.0
2007-05-04 13:05:00,46.71,46.72,46.68,46.72,15600.0,28.0499,28.0559,28.0319,28.0559,15600.0
2007-05-04 13:10:00,46.72,46.75,46.68,46.7,36500.0,28.0559,28.0739,28.0319,28.0439,36500.0
2007-05-04 13:15:00,46.71,46.74,46.7,46.74,14000.0,28.0499,28.0679,28.0439,28.0679,14000.0
2007-05-04 13:20:00,46.74,46.77,46.71,46.71,10200.0,28.0679,28.0859,28.0499,28.0499,10200.0
2007-05-04 13:25:00,46.71,46.74,46.67,46.68,9500.0,28.0499,28.0679,28.0259,28.0319,9500.0
2007-05-04 13:30:00,46.68,46.75,46.68,46.75,10500.0,28.0319,28.0739,28.0319,28.0739,10500.0
2007-05-04 13:35:00,46.72,46.74,46.69,46.74,14500.0,28.0559,28.0679,28.0379,28.0679,14500.0
2007-05-04 13:40:00,46.74,46.75,46.71,46.73,8200.0,28.0679,28.0739,28.0499,28.0619,8200.0
2007-05-04 13:45:00,46.75,46.78,46.7,46.71,42700.0,28.0739,28.0919,28.0439,28.0499,42700.0
2007-05-04 13:50:00,46.71,46.73,46.66,46.69,21400.0,28.0499,28.0619,28.0199,28.0379,21400.0
2007-05-04 13:55:00,46.68,46.68,46.61,46.64,17600.0,28.0319,28.0319,27.9898,28.0078,17600.0
2007-05-04 14:00:00,46.64,46.68,46.63,46.68,13300.0,28.0078,28.0319,28.0018,28.0319,13300.0
2007-05-04 14:05:00,46.68,46.68,46.63,46.64,22100.0,28.0319,28.0319,28.0018,28.0078,22100.0
2007-05-04 14:10:00,46.65,46.7,46.65,46.69,9100.0,28.0139,28.0439,28.0139,28.0379,9100.0
2007-05-04 14:15:00,46.7,46.78,46.7,46.75,19700.0,28.0439,28.0919,28.0439,28.0739,19700.0
2007-05-04 14:20:00,46.76,46.78,46.7,46.73,12200.0,28.0799,28.0919,28.0439,28.0619,12200.0
2007-05-04 14:25:00,46.73,46.76,46.69,46.76,15300.0,28.0619,28.0799,28.0379,28.0799,15300.0
2007-05-04 14:30:00,46.75,46.78,46.73,46.74,14100.0,28.0739,28.0919,28.0619,28.0679,14100.0
2007-05-04 14:35:00,46.73,46.74,46.62,46.69,33600.0,28.0619,28.0679,27.9958,28.0379,33600.0
2007-05-04 14:40:00,46.69,46.75,46.67,46.71,13500.0,28.0379,28.0739,28.0259,28.0499,13500.0
2007-05-04 14:45:00,46.71,46.74,46.7,46.73,13500.0,28.0499,28.0679,28.0439,28.0619,13500.0
2007-05-04 14:50:00,46.73,46.75,46.68,46.69,13300.0,28.0619,28.0739,28.0319,28.0379,13300.0
2007-05-04 14:55:00,46.68,46.77,46.68,46.72,39800.0,28.0319,28.0859,28.0319,28.0559,39800.0
2007-05-04 15:00:00,46.72,46.8,46.71,46.78,21500.0,28.0559,28.1039,28.0499,28.0919,21500.0
2007-05-04 15:05:00,46.79,46.82,46.78,46.78,16800.0,28.0979,28.1159,28.0919,28.0919,16800.0
2007-05-04 15:10:00,46.78,46.81,46.77,46.77,19800.0,28.0919,28.1099,28.0859,28.0859,19800.0
2007-05-04 15:15:00,46.77,46.79,46.76,46.78,23000.0,28.0859,28.0979,28.0799,28.0919,23000.0
2007-05-04 15:20:00,46.78,46.82,46.78,46.81,14300.0,28.0919,28.1159,28.0919,28.1099,14300.0
2007-05-04 15:25:00,46.8,46.83,46.79,46.82,18200.0,28.1039,28.1219,28.0979,28.1159,18200.0
2007-05-04 15:30:00,46.82,46.84,46.8,46.8,20800.0,28.1159,28.128,28.1039,28.1039,20800.0
2007-05-04 15:35:00,46.8,46.84,46.78,46.84,43800.0,28.1039,28.128,28.0919,28.128,43800.0
2007-05-04 15:40:00,46.84,46.88,46.79,46.8,44300.0,28.128,28.152,28.0979,28.1039,44300.0
2007-05-04 15:45:00,46.8,46.82,46.76,46.79,51300.0,28.1039,28.1159,28.0799,28.0979,51300.0
2007-05-04 15:50:00,46.79,46.88,46.79,46.86,75400.0,28.0979,28.152,28.0979,28.14,75400.0
2007-05-04 15:55:00,46.86,46.88,46.83,46.87,67600.0,28.14,28.152,28.1219,28.146,67600.0
2007-05-07 09:30:00,47.02,47.08,46.89,46.93,59600.0,28.236,28.2721,28.158,28.182,59600.0
2007-05-07 09:35:00,46.95,47.05,46.93,47.02,46200.0,28.194,28.2541,28.182,28.236,46200.0
2007-05-07 09:40:00,47.01,47.23,47.0,47.13,75900.0,28.23,28.3622,28.224,28.3021,75900.0
2007-05-07 09:45:00,47.19,47.2,47.14,47.18,29500.0,28.3381,28.3441,28.3081,28.3321,29500.0
2007-05-07 09:50:00,47.19,47.24,47.16,47.19,20100.0,28.3381,28.3682,28.3201,28.3381,20100.0
2007-05-07 09:55:00,47.2,47.23,47.05,47.09,37800.0,28.3441,28.3622,28.2541,28.2781,37800.0
2007-05-07 10:00:00,47.08,47.09,47.01,47.04,19000.0,28.2721,28.2781,28.23,28.2481,19000.0
2007-05-07 10:05:00,47.01,47.07,47.0,47.06,27700.0,28.23,28.2661,28.224,28.2601,27700.0
2007-05-07 10:10:00,47.05,47.06,46.88,46.96,61200.0,28.2541,28.2601,28.152,28.2,61200.0
2007-05-07 10:15:00,46.96,46.97,46.94,46.96,32900.0,28.2,28.206,28.188,28.2,32900.0
2007-05-07 10:20:00,46.96,47.05,46.96,47.02,58500.0,28.2,28.2541,28.2,28.236,58500.0
2007-05-07 10:25:00,47.02,47.03,46.85,46.86,47500.0,28.236,28.242,28.134,28.14,47500.0
2007-05-07 10:30:00,46.86,46.91,46.85,46.87,47400.0,28.14,28.17,28.134,28.146,47400.0
2007-05-07 10:35:00,46.87,46.9,46.85,46.89,37900.0,28.146,28.164,28.134,28.158,37900.0
2007-05-07 10:40:00,46.87,46.89,46.87,46.88,14400.0,28.146,28.158,28.146,28.152,14400.0
2007-05-07 10:45:00,46.88,46.88,46.83,46.85,20800.0,28.152,28.152,28.1219,28.134,20800.0
2007-05-07 10:50:00,46.85,46.86,46.81,46.82,18800.0,28.134,28.14,28.1099,28.1159,18800.0
2007-05-07 10:55:00,46.82,46.82,46.77,46.77,20800.0,28.1159,28.1159,28.0859,28.0859,20800.0
2007-05-07 11:00:00,46.77,46.81,46.76,46.81,30700.0,28.0859,28.1099,28.0799,28.1099,30700.0
2007-05-07 11:05:00,46.81,46.89,46.75,46.75,56800.0,28.1099,28.158,28.0739,28.0739,56800.0
2007-05-07 11:10:00,46.76,46.76,46.72,46.76,19000.0,28.0799,28.0799,28.0559,28.0799,19000.0
2007-05-07 11:15:00,46.77,46.83,46.76,46.78,11500.0,28.0859,28.1219,28.0799,28.0919,11500.0
2007-05-07 11:20:00,46.78,46.78,46.74,46.75,23400.0,28.0919,28.0919,28.0679,28.0739,23400.0
2007-05-07 11:25:00,46.75,46.77,46.74,46.77,26300.0,28.0739,28.0859,28.0679,28.0859,26300.0
2007-05-07 11:30:00,46.76,46.79,46.76,46.78,20800.0,28.0799,28.0979,28.0799,28.0919,20800.0
2007-05-07 11:35:00,46.79,46.81,46.77,46.77,31600.0,28.0979,28.1099,28.0859,28.0859,31600.0
2007-05-07 11:40:00,46.77,46.81,46.75,46.8,25200.0,28.0859,28.1099,28.0739,28.1039,25200.0
2007-05-07 11:45:00,46.8,46.82,46.8,46.8,18100.0,28.1039,28.1159,28.1039,28.1039,18100.0
2007-05-07 11:50:00,46.8,46.8,46.77,46.78,18200.0,28.1039,28.1039,28.0859,28.0919,18200.0
2007-05-07 11:55:00,46.78,46.79,46.75,46.76,12100.0,28.0919,28.0979,28.0739,28.0799,12100.0
2007-05-07 12:00:00,46.76,46.79,46.75,46.76,83900.0,28.0799,28.0979,28.0739,28.0799,83900.0
2007-05-07 12:05:00,46.76,46.77,46.75,46.77,19200.0,28.0799,28.0859,28.0739,28.0859,19200.0
2007-05-07 12:10:00,46.76,46.77,46.76,46.77,10400.0,28.0799,28.0859,28.0799,28.0859,10400.0
2007-05-07 12:15:00,46.76,46.77,46.74,46.75,17200.0,28.0799,28.0859,28.0679,28.0739,17200.0
2007-05-07 12:20:00,46.75,46.75,46.73,46.75,16700.0,28.0739,28.0739,28.0619,28.0739,16700.0
2007-05-07 12:25:00,46.74,46.75,46.74,46.74,19500.0,28.0679,28.0739,28.0679,28.0679,19500.0
2007-05-07 12:30:00,46.74,46.75,46.73,46.74,34100.0,28.0679,28.0739,28.0619,28.0679,34100.0
2007-05-07 12:35:00,46.74,46.75,46.73,46.75,32600.0,28.0679,28.0739,28.0619,28.0739,32600.0
2007-05-07 12:40:00,46.75,46.75,46.65,46.67,39000.0,28.0739,28.0739,28.0139,28.0259,39000.0
2007-05-07 12:45:00,46.66,46.72,46.66,46.71,23300.0,28.0199,28.0559,28.0199,28.0499,23300.0
2007-05-07 12:50:00,46.71,46.73,46.7,46.73,12300.0,28.0499,28.0619,28.0439,28.0619,12300.0
2007-05-07 12:55:00,46.73,46.74,46.71,46.72,21800.0,28.0619,28.0679,28.0499,28.0559,21800.0
2007-05-07 13:00:00,46.71,46.72,46.63,46.64,32700.0,28.0499,28.0559,28.0018,28.0078,32700.0
2007-05-07 13:05:00,46.63,46.67,46.63,46.66,36900.0,28.0018,28.0259,28.0018,28.0199,36900.0
2007-05-07 13:10:00,46.65,46.67,46.64,46.65,22600.0,28.0139,28.0259,28.0078,28.0139,22600.0
2007-05-07 13:15:00,46.65,46.66,46.64,46.66,13600.0,28.0139,28.0199,28.0078,28.0199,13600.0
2007-05-07 13:20:00,46.65,46.66,46.64,46.66,14000.0,28.0139,28.0199,28.0078,28.0199,14000.0
2007-05-07 13:25:00,46.66,46.71,46.66,46.69,13400.0,28.0199,28.0499,28.0199,28.0379,13400.0
2007-05-07 13:30:00,46.7,46.72,46.7,46.72,9000.0,28.0439,28.0559,28.0439,28.0559,9000.0
2007-05-07 13:35:00,46.71,46.74,46.71,46.74,13000.0,28.0499,28.0679,28.0499,28.0679,13000.0
2007-05-07 13:40:00,46.74,46.76,46.73,46.75,24700.0,28.0679,28.0799,28.0619,28.0739,24700.0
2007-05-07 13:45:00,46.75,46.75,46.7,46.71,23500.0,28.0739,28.0739,28.0439,28.0499,23500.0
2007-05-07 13:50:00,46.71,46.71,46.7,46.7,11900.0,28.0499,28.0499,28.0439,28.0439,11900.0
2007-05-07 13:55:00,46.71,46.76,46.71,46.76,15400.0,28.0499,28.0799,28.0499,28.0799,15400.0
2007-05-07 14:00:00,46.76,46.77,46.69,46.7,28200.0,28.0799,28.0859,28.0379,28.0439,28200.0
2007-05-07 14:05:00,46.7,46.7,46.68,46.69,17000.0,28.0439,28.0439,28.0319,28.0379,17000.0
2007-05-07 14:10:00,46.68,46.69,46.65,46.65,18200.0,28.0319,28.0379,28.0139,28.0139,18200.0
2007-05-07 14:15:00,46.65,46.67,46.63,46.65,50800.0,28.0139,28.0259,28.0018,28.0139,50800.0
2007-05-07 14:20:00,46.65,46.71,46.64,46.7,45400.0,28.0139,28.0499,28.0078,28.0439,45400.0
2007-05-07 14:25:00,46.7,46.7,46.63,46.63,29400.0,28.0439,28.0439,28.0018,28.0018,29400.0
2007-05-07 14:30:00,46.63,46.66,46.63,46.63,25000.0,28.0018,28.0199,28.0018,28.0018,25000.0
2007-05-07 14:35:00,46.63,46.64,46.62,46.63,23400.0,28.0018,28.0078,27.9958,28.0018,23400.0
2007-05-07 14:40:00,46.64,46.69,46.63,46.69,23800.0,28.0078,28.0379,28.0018,28.0379,23800.0
2007-05-07 14:45:00,46.68,46.7,46.68,46.69,11800.0,28.0319,28.0439,28.0319,28.0379,11800.0
2007-05-07 14:50:00,46.68,46.77,46.68,46.77,47800.0,28.0319,28.0859,28.0319,28.0859,47800.0
2007-05-07 14:55:00,46.77,46.79,46.71,46.73,54400.0,28.0859,28.0979,28.0499,28.0619,54400.0
2007-05-07 15:00:00,46.73,46.77,46.72,46.75,35100.0,28.0619,28.0859,28.0559,28.0739,35100.0
2007-05-07 15:05:00,46.75,46.76,46.72,46.72,38500.0,28.0739,28.0799,28.0559,28.0559,38500.0
2007-05-07 15:10:00,46.73,46.73,46.65,46.67,44100.0,28.0619,28.0619,28.0139,28.0259,44100.0
2007-05-07 15:15:00,46.67,46.72,46.66,46.72,61800.0,28.0259,28.0559,28.0199,28.0559,61800.0
2007-05-07 15:20:00,46.71,46.76,46.7,46.73,38800.0,28.0499,28.0799,28.0439,28.0619,38800.0
2007-05-07 15:25:00,46.73,46.76,46.68,46.71,59600.0,28.0619,28.0799,28.0319,28.0499,59600.0
2007-05-07 15:30:00,46.71,46.79,46.71,46.71,59600.0,28.0499,28.0979,28.0499,28.0499,59600.0
2007-05-07 15:35:00,46.72,46.72,46.68,46.71,57600.0,28.0559,28.0559,28.0319,28.0499,57600.0
2007-05-07 15:40:00,46.71,46.75,46.7,46.72,45100.0,28.0499,28.0739,28.0439,28.0559,45100.0
2007-05-07 15:45:00,46.73,46.75,46.72,46.75,50000.0,28.0619,28.0739,28.0559,28.0739,50000.0
2007-05-07 15:50:00,46.74,46.78,46.73,46.76,59300.0,28.0679,28.0919,28.0619,28.0799,59300.0
2007-05-07 15:55:00,46.77,46.8,46.73,46.74,77300.0,28.0859,28.1039,28.0619,28.0679,77300.0
2007-05-08 09:35:00,46.95,47.25,46.75,47.17,130300.0,28.194,28.3742,28.0739,28.3261,130300.0
2007-05-08 09:40:00,47.17,47.24,47.07,47.09,62600.0,28.3261,28.3682,28.2661,28.2781,62600.0
2007-05-08 09:45:00,47.08,47.22,47.06,47.06,85400.0,28.2721,28.3561,28.2601,28.2601,85400.0
2007-05-08 09:50:00,47.06,47.08,46.95,47.03,93200.0,28.2601,28.2721,28.194,28.242,93200.0
2007-05-08 09:55:00,47.05,47.06,47.0,47.02,54400.0,28.2541,28.2601,28.224,28.236,54400.0
2007-05-08 10:00:00,47.02,47.03,46.89,46.94,33700.0,28.236,28.242,28.158,28.188,33700.0
2007-05-08 10:05:00,46.94,46.95,46.82,46.92,57000.0,28.188,28.194,28.1159,28.176,57000.0
2007-05-08 10:10:00,46.91,46.99,46.86,46.98,70600.0,28.17,28.218,28.14,28.212,70600.0
2007-05-08 10:15:00,46.99,47.0,46.93,46.94,62800.0,28.218,28.224,28.182,28.188,62800.0
2007-05-08 10:20:00,46.94,46.94,46.79,46.79,62400.0,28.188,28.188,28.0979,28.0979,62400.0
2007-05-08 10:25:00,46.8,46.91,46.77,46.91,45800.0,28.1039,28.17,28.0859,28.17,45800.0
2007-05-08 10:30:00,46.9,46.9,46.75,46.82,49300.0,28.164,28.164,28.0739,28.1159,49300.0
2007-05-08 10:35:00,46.81,46.91,46.8,46.82,51200.0,28.1099,28.17,28.1039,28.1159,51200.0
2007-05-08 10:40:00,46.8,46.93,46.8,46.93,64100.0,28.1039,28.182,28.1039,28.182,64100.0
2007-05-08 10:45:00,46.95,46.99,46.95,46.98,19100.0,28.194,28.218,28.194,28.212,19100.0
2007-05-08 10:50:00,46.98,47.07,46.98,47.07,29700.0,28.212,28.2661,28.212,28.2661,29700.0
2007-05-08 10:55:00,47.07,47.09,46.95,46.96,46000.0,28.2661,28.2781,28.194,28.2,46000.0
2007-05-08 11:00:00,46.96,46.97,46.92,46.94,38700.0,28.2,28.206,28.176,28.188,38700.0
2007-05-08 11:05:00,46.94,46.94,46.92,46.92,46300.0,28.188,28.188,28.176,28.176,46300.0
2007-05-08 11:10:00,46.93,46.93,46.88,46.88,31200.0,28.182,28.182,28.152,28.152,31200.0
2007-05-08 11:15:00,46.89,46.9,46.88,46.89,58400.0,28.158,28.164,28.152,28.158,58400.0
2007-05-08 11:20:00,46.89,46.89,46.83,46.83,26500.0,28.158,28.158,28.1219,28.1219,26500.0
2007-05-08 11:25:00,46.84,46.91,46.83,46.9,37300.0,28.128,28.17,28.1219,28.164,37300.0
2007-05-08 11:30:00,46.89,46.9,46.86,46.87,31500.0,28.158,28.164,28.14,28.146,31500.0
2007-05-08 11:35:00,46.86,46.88,46.86,46.87,14300.0,28.14,28.152,28.14,28.146,14300.0
2007-05-08 11:40:00,46.87,46.88,46.86,46.87,17500.0,28.146,28.152,28.14,28.146,17500.0
2007-05-08 11:45:00,46.86,46.88,46.86,46.88,15900.0,28.14,28.152,28.14,28.152,15900.0
2007-05-08 11:50:00,46.88,46.9,46.85,46.86,18400.0,28.152,28.164,28.134,28.14,18400.0
2007-05-08 11:55:00,46.86,46.86,46.8,46.82,46500.0,28.14,28.14,28.1039,28.1159,46500.0
2007-05-08 12:00:00,46.82,46.82,46.79,46.8,15600.0,28.1159,28.1159,28.0979,28.1039,15600.0
2007-05-08 12:05:00,46.8,46.8,46.78,46.79,9700.0,28.1039,28.1039,28.0919,28.0979,9700.0
2007-05-08 12:10:00,46.8,46.8,46.78,46.8,15100.0,28.1039,28.1039,28.0919,28.1039,15100.0
2007-05-08 12:15:00,46.78,46.8,46.78,46.8,12100.0,28.0919,28.1039,28.0919,28.1039,12100.0
2007-05-08 12:20:00,46.79,46.79,46.75,46.76,20700.0,28.0979,28.0979,28.0739,28.0799,20700.0
2007-05-08 12:25:00,46.76,46.8,46.75,46.8,15100.0,28.0799,28.1039,28.0739,28.1039,15100.0
2007-05-08 12:30:00,46.79,46.8,46.78,46.78,24900.0,28.0979,28.1039,28.0919,28.0919,24900.0
2007-05-08 12:35:00,46.78,46.78,46.76,46.77,19400.0,28.0919,28.0919,28.0799,28.0859,19400.0
2007-05-08 12:40:00,46.76,46.8,46.76,46.79,18200.0,28.0799,28.1039,28.0799,28.0979,18200.0
2007-05-08 12:45:00,46.79,46.8,46.78,46.8,32900.0,28.0979,28.1039,28.0919,28.1039,32900.0
2007-05-08 12:50:00,46.79,46.81,46.78,46.79,59500.0,28.0979,28.1099,28.0919,28.0979,59500.0
2007-05-08 12:55:00,46.8,46.8,46.79,46.8,17600.0,28.1039,28.1039,28.0979,28.1039,17600.0
2007-05-08 13:00:00,46.8,46.81,46.74,46.75,71900.0,28.1039,28.1099,28.0679,28.0739,71900.0
2007-05-08 13:05:00,46.74,46.77,46.74,46.74,41100.0,28.0679,28.0859,28.0679,28.0679,41100.0
2007-05-08 13:10:00,46.75,46.76,46.73,46.74,35400.0,28.0739,28.0799,28.0619,28.0679,35400.0
2007-05-08 13:15:00,46.74,46.75,46.72,46.73,31400.0,28.0679,28.0739,28.0559,28.0619,31400.0
2007-05-08 13:20:00,46.73,46.73,46.7,46.7,20500.0,28.0619,28.0619,28.0439,28.0439,20500.0
2007-05-08 13:25:00,46.69,46.71,46.69,46.71,13800.0,28.0379,28.0499,28.0379,28.0499,13800.0
2007-05-08 13:30:00,46.7,46.71,46.68,46.68,11200.0,28.0439,28.0499,28.0319,28.0319,11200.0
2007-05-08 13:35:00,46.68,46.74,46.67,46.72,17900.0,28.0319,28.0679,28.0259,28.0559,17900.0
2007-05-08 13:40:00,46.74,46.75,46.73,46.75,25800.0,28.0679,28.0739,28.0619,28.0739,25800.0
2007-05-08 13:45:00,46.75,46.76,46.73,46.74,20200.0,28.0739,28.0799,28.0619,28.0679,20200.0
2007-05-08 13:50:00,46.75,46.75,46.71,46.73,17000.0,28.0739,28.0739,28.0499,28.0619,17000.0
2007-05-08 13:55:00,46.73,46.79,46.73,46.79,21500.0,28.0619,28.0979,28.0619,28.0979,21500.0
2007-05-08 14:00:00,46.79,46.8,46.76,46.77,8300.0,28.0979,28.1039,28.0799,28.0859,8300.0
2007-05-08 14:05:00,46.76,46.78,46.76,46.77,12400.0,28.0799,28.0919,28.0799,28.0859,12400.0
2007-05-08 14:10:00,46.78,46.81,46.78,46.79,19800.0,28.0919,28.1099,28.0919,28.0979,19800.0
2007-05-08 14:15:00,46.79,46.81,46.77,46.77,32000.0,28.0979,28.1099,28.0859,28.0859,32000.0
2007-05-08 14:20:00,46.79,46.81,46.77,46.8,22600.0,28.0979,28.1099,28.0859,28.1039,22600.0
2007-05-08 14:25:00,46.8,46.81,46.79,46.79,15000.0,28.1039,28.1099,28.0979,28.0979,15000.0
2007-05-08 14:30:00,46.8,46.83,46.75,46.75,23600.0,28.1039,28.1219,28.0739,28.0739,23600.0
2007-05-08 14:35:00,46.76,46.8,46.75,46.78,21500.0,28.0799,28.1039,28.0739,28.0919,21500.0
2007-05-08 14:40:00,46.78,46.84,46.78,46.78,17400.0,28.0919,28.128,28.0919,28.0919,17400.0
2007-05-08 14:45:00,46.77,46.81,46.77,46.79,23700.0,28.0859,28.1099,28.0859,28.0979,23700.0
2007-05-08 14:50:00,46.78,46.81,46.74,46.75,45300.0,28.0919,28.1099,28.0679,28.0739,45300.0
2007-05-08 14:55:00,46.74,46.76,46.73,46.75,18500.0,28.0679,28.0799,28.0619,28.0739,18500.0
2007-05-08 15:00:00,46.74,46.8,46.73,46.8,34700.0,28.0679,28.1039,28.0619,28.1039,34700.0
2007-05-08 15:05:00,46.8,46.8,46.78,46.8,16700.0,28.1039,28.1039,28.0919,28.1039,16700.0
2007-05-08 15:10:00,46.8,46.8,46.75,46.78,30000.0,28.1039,28.1039,28.0739,28.0919,30000.0
2007-05-08 15:15:00,46.78,46.79,46.74,46.78,19700.0,28.0919,28.0979,28.0679,28.0919,19700.0
2007-05-08 15:20:00,46.78,46.81,46.78,46.8,28000.0,28.0919,28.1099,28.0919,28.1039,28000.0
2007-05-08 15:25:00,46.79,46.8,46.76,46.77,40200.0,28.0979,28.1039,28.0799,28.0859,40200.0
2007-05-08 15:30:00,46.77,46.77,46.73,46.74,33400.0,28.0859,28.0859,28.0619,28.0679,33400.0
2007-05-08 15:35:00,46.73,46.73,46.71,46.72,31100.0,28.0619,28.0619,28.0499,28.0559,31100.0
2007-05-08 15:40:00,46.72,46.78,46.72,46.78,17500.0,28.0559,28.0919,28.0559,28.0919,17500.0
2007-05-08 15:45:00,46.78,46.78,46.71,46.73,53800.0,28.0919,28.0919,28.0499,28.0619,53800.0
2007-05-08 15:50:00,46.72,46.76,46.7,46.73,58500.0,28.0559,28.0799,28.0439,28.0619,58500.0
2007-05-08 15:55:00,46.73,46.76,46.69,46.7,108700.0,28.0619,28.0799,28.0379,28.0439,108700.0
2007-05-09 09:30:00,46.4,46.58,46.25,46.3,109100.0,28.0207,28.1294,27.9301,27.9603,109100.0
2007-05-09 09:35:00,46.3,46.56,46.29,46.38,62900.0,27.9603,28.1173,27.9543,28.0086,62900.0
2007-05-09 09:40:00,46.38,46.39,46.23,46.28,45500.0,28.0086,28.0147,27.9181,27.9483,45500.0
2007-05-09 09:45:00,46.29,46.43,46.29,46.4,46200.0,27.9543,28.0388,27.9543,28.0207,46200.0
2007-05-09 09:50:00,46.41,46.46,46.33,46.38,46200.0,28.0268,28.057,27.9784,28.0086,46200.0
2007-05-09 09:55:00,46.39,46.52,46.38,46.5,63100.0,28.0147,28.0932,28.0086,28.0811,63100.0
2007-05-09 10:00:00,46.49,46.59,46.45,46.59,63600.0,28.0751,28.1355,28.0509,28.1355,63600.0
2007-05-09 10:05:00,46.59,46.62,46.5,46.5,34400.0,28.1355,28.1536,28.0811,28.0811,34400.0
2007-05-09 10:10:00,46.5,46.62,46.47,46.47,61900.0,28.0811,28.1536,28.063,28.063,61900.0
2007-05-09 10:15:00,46.48,46.58,46.47,46.54,63800.0,28.069,28.1294,28.063,28.1053,63800.0
2007-05-09 10:20:00,46.53,46.56,46.49,46.51,33400.0,28.0992,28.1173,28.0751,28.0871,33400.0
2007-05-09 10:25:00,46.51,46.56,46.36,46.39,80100.0,28.0871,28.1173,27.9966,28.0147,80100.0
2007-05-09 10:30:00,46.4,46.49,46.39,46.49,68600.0,28.0207,28.0751,28.0147,28.0751,68600.0
2007-05-09 10:35:00,46.49,46.62,46.49,46.6,30400.0,28.0751,28.1536,28.0751,28.1415,30400.0
2007-05-09 10:40:00,46.6,46.61,46.57,46.61,39400.0,28.1415,28.1475,28.1234,28.1475,39400.0
2007-05-09 10:45:00,46.61,46.65,46.59,46.61,61300.0,28.1475,28.1717,28.1355,28.1475,61300.0
2007-05-09 10:50:00,46.6,46.69,46.6,46.68,38500.0,28.1415,28.1958,28.1415,28.1898,38500.0
2007-05-09 10:55:00,46.69,46.7,46.67,46.68,14200.0,28.1958,28.2019,28.1838,28.1898,14200.0
2007-05-09 11:00:00,46.68,46.69,46.67,46.67,26100.0,28.1898,28.1958,28.1838,28.1838,26100.0
2007-05-09 11:05:00,46.68,46.68,46.6,46.6,24200.0,28.1898,28.1898,28.1415,28.1415,24200.0
2007-05-09 11:10:00,46.59,46.68,46.59,46.65,40500.0,28.1355,28.1898,28.1355,28.1717,40500.0
2007-05-09 11:15:00,46.66,46.7,46.66,46.7,13400.0,28.1777,28.2019,28.1777,28.2019,13400.0
2007-05-09 11:20:00,46.7,46.77,46.69,46.69,28000.0,28.2019,28.2442,28.1958,28.1958,28000.0
2007-05-09 11:25:00,46.69,46.7,46.62,46.67,27500.0,28.1958,28.2019,28.1536,28.1838,27500.0
2007-05-09 11:30:00,46.66,46.75,46.66,46.75,18200.0,28.1777,28.2321,28.1777,28.2321,18200.0
2007-05-09 11:35:00,46.75,46.75,46.71,46.72,7500.0,28.2321,28.2321,28.2079,28.214,7500.0
2007-05-09 11:40:00,46.73,46.73,46.72,46.73,9300.0,28.22,28.22,28.214,28.22,9300.0
2007-05-09 11:45:00,46.73,46.73,46.68,46.7,16700.0,28.22,28.22,28.1898,28.2019,16700.0
2007-05-09 11:50:00,46.7,46.72,46.7,46.71,16000.0,28.2019,28.214,28.2019,28.2079,16000.0
2007-05-09 11:55:00,46.71,46.71,46.66,46.66,10700.0,28.2079,28.2079,28.1777,28.1777,10700.0
2007-05-09 12:00:00,46.67,46.68,46.66,46.68,10600.0,28.1838,28.1898,28.1777,28.1898,10600.0
2007-05-09 12:05:00,46.69,46.76,46.69,46.75,15800.0,28.1958,28.2381,28.1958,28.2321,15800.0
2007-05-09 12:10:00,46.75,46.75,46.67,46.68,24800.0,28.2321,28.2321,28.1838,28.1898,24800.0
2007-05-09 12:15:00,46.69,46.69,46.66,46.67,14000.0,28.1958,28.1958,28.1777,28.1838,14000.0
2007-05-09 12:20:00,46.68,46.69,46.67,46.69,9300.0,28.1898,28.1958,28.1838,28.1958,9300.0
2007-05-09 12:25:00,46.69,46.74,46.69,46.74,12900.0,28.1958,28.226,28.1958,28.226,12900.0
2007-05-09 12:30:00,46.74,46.75,46.73,46.75,9700.0,28.226,28.2321,28.22,28.2321,9700.0
2007-05-09 12:35:00,46.75,46.75,46.58,46.74,66000.0,28.2321,28.2321,28.1294,28.226,66000.0
2007-05-09 12:40:00,46.73,46.79,46.73,46.79,11900.0,28.22,28.2562,28.22,28.2562,11900.0
2007-05-09 12:45:00,46.79,46.8,46.69,46.69,20000.0,28.2562,28.2623,28.1958,28.1958,20000.0
2007-05-09 12:50:00,46.67,46.69,46.64,46.66,26600.0,28.1838,28.1958,28.1657,28.1777,26600.0
2007-05-09 12:55:00,46.66,46.71,46.65,46.68,22900.0,28.1777,28.2079,28.1717,28.1898,22900.0
2007-05-09 13:00:00,46.68,46.69,46.59,46.64,48500.0,28.1898,28.1958,28.1355,28.1657,48500.0
2007-05-09 13:05:00,46.63,46.64,46.59,46.61,17600.0,28.1596,28.1657,28.1355,28.1475,17600.0
2007-05-09 13:10:00,46.62,46.66,46.62,46.64,9500.0,28.1536,28.1777,28.1536,28.1657,9500.0
2007-05-09 13:15:00,46.64,46.65,46.61,46.65,15600.0,28.1657,28.1717,28.1475,28.1717,15600.0
2007-05-09 13:20:00,46.64,46.68,46.64,46.68,27000.0,28.1657,28.1898,28.1657,28.1898,27000.0
2007-05-09 13:25:00,46.68,46.68,46.62,46.64,30900.0,28.1898,28.1898,28.1536,28.1657,30900.0
2007-05-09 13:30:00,46.63,46.65,46.63,46.65,8600.0,28.1596,28.1717,28.1596,28.1717,8600.0
2007-05-09 13:35:00,46.65,46.66,46.59,46.62,46900.0,28.1717,28.1777,28.1355,28.1536,46900.0
2007-05-09 13:40:00,46.62,46.64,46.62,46.64,22400.0,28.1536,28.1657,28.1536,28.1657,22400.0
2007-05-09 13:45:00,46.64,46.67,46.63,46.66,26900.0,28.1657,28.1838,28.1596,28.1777,26900.0
2007-05-09 13:50:00,46.65,46.66,46.61,46.63,22500.0,28.1717,28.1777,28.1475,28.1596,22500.0
2007-05-09 13:55:00,46.63,46.64,46.57,46.58,21900.0,28.1596,28.1657,28.1234,28.1294,21900.0
2007-05-09 14:00:00,46.58,46.64,46.57,46.64,31700.0,28.1294,28.1657,28.1234,28.1657,31700.0
2007-05-09 14:05:00,46.64,46.64,46.61,46.62,18300.0,28.1657,28.1657,28.1475,28.1536,18300.0
2007-05-09 14:10:00,46.62,46.65,46.59,46.64,38300.0,28.1536,28.1717,28.1355,28.1657,38300.0
2007-05-09 14:15:00,46.64,46.64,46.29,46.43,110900.0,28.1657,28.1657,27.9543,28.0388,110900.0
2007-05-09 14:20:00,46.43,46.54,46.4,46.43,108700.0,28.0388,28.1053,28.0207,28.0388,108700.0
2007-05-09 14:25:00,46.43,46.47,46.35,46.45,107700.0,28.0388,28.063,27.9905,28.0509,107700.0
2007-05-09 14:30:00,46.44,46.45,46.36,46.4,59400.0,28.0449,28.0509,27.9966,28.0207,59400.0
2007-05-09 14:35:00,46.39,46.54,46.36,46.49,78300.0,28.0147,28.1053,27.9966,28.0751,78300.0
2007-05-09 14:40:00,46.49,46.6,46.47,46.59,64800.0,28.0751,28.1415,28.063,28.1355,64800.0
2007-05-09 14:45:00,46.59,46.68,46.59,46.61,47900.0,28.1355,28.1898,28.1355,28.1475,47900.0
2007-05-09 14:50:00,46.61,46.61,46.5,46.54,80900.0,28.1475,28.1475,28.0811,28.1053,80900.0
2007-05-09 14:55:00,46.54,46.57,46.47,46.47,40800.0,28.1053,28.1234,28.063,28.063,40800.0
2007-05-09 15:00:00,46.47,46.53,46.46,46.53,31400.0,28.063,28.0992,28.057,28.0992,31400.0
2007-05-09 15:05:00,46.54,46.56,46.51,46.52,32700.0,28.1053,28.1173,28.0871,28.0932,32700.0
2007-05-09 15:10:00,46.51,46.59,46.49,46.58,39600.0,28.0871,28.1355,28.0751,28.1294,39600.0
2007-05-09 15:15:00,46.58,46.65,46.54,46.54,38200.0,28.1294,28.1717,28.1053,28.1053,38200.0
2007-05-09 15:20:00,46.55,46.63,46.54,46.62,36500.0,28.1113,28.1596,28.1053,28.1536,36500.0
2007-05-09 15:25:00,46.62,46.66,46.6,46.66,62900.0,28.1536,28.1777,28.1415,28.1777,62900.0
2007-05-09 15:30:00,46.65,46.65,46.56,46.58,64200.0,28.1717,28.1717,28.1173,28.1294,64200.0
2007-05-09 15:35:00,46.58,46.62,46.57,46.59,44600.0,28.1294,28.1536,28.1234,28.1355,44600.0
2007-05-09 15:40:00,46.6,46.6,46.57,46.59,26900.0,28.1415,28.1415,28.1234,28.1355,26900.0
2007-05-09 15:45:00,46.59,46.62,46.56,46.57,82100.0,28.1355,28.1536,28.1173,28.1234,82100.0
2007-05-09 15:50:00,46.58,46.65,46.58,46.58,60800.0,28.1294,28.1717,28.1294,28.1294,60800.0
2007-05-09 15:55:00,46.58,46.61,46.55,46.58,113400.0,28.1294,28.1475,28.1113,28.1294,113400.0
2007-05-10 09:30:00,46.59,46.85,46.32,46.74,88400.0,28.1355,28.2925,27.9724,28.226,88400.0
2007-05-10 09:35:00,46.73,46.73,46.48,46.49,26800.0,28.22,28.22,28.069,28.0751,26800.0
2007-05-10 09:40:00,46.47,46.5,46.26,46.45,45600.0,28.063,28.0811,27.9362,28.0509,45600.0
2007-05-10 09:45:00,46.45,46.55,46.38,46.38,60500.0,28.0509,28.1113,28.0086,28.0086,60500.0
2007-05-10 09:50:00,46.36,46.43,46.31,46.35,25800.0,27.9966,28.0388,27.9664,27.9905,25800.0
2007-05-10 09:55:00,46.35,46.42,46.32,46.4,28000.0,27.9905,28.0328,27.9724,28.0207,28000.0
2007-05-10 10:00:00,46.4,46.41,46.3,46.35,55000.0,28.0207,28.0268,27.9603,27.9905,55000.0
2007-05-10 10:05:00,46.35,46.46,46.34,46.35,46600.0,27.9905,28.057,27.9845,27.9905,46600.0
2007-05-10 10:10:00,46.35,46.45,46.35,46.44,54400.0,27.9905,28.0509,27.9905,28.0449,54400.0
2007-05-10 10:15:00,46.45,46.55,46.44,46.52,30600.0,28.0509,28.1113,28.0449,28.0932,30600.0
2007-05-10 10:20:00,46.52,46.6,46.46,46.47,38800.0,28.0932,28.1415,28.057,28.063,38800.0
2007-05-10 10:25:00,46.46,46.47,46.36,46.4,45500.0,28.057,28.063,27.9966,28.0207,45500.0
2007-05-10 10:30:00,46.4,46.46,46.4,46.42,93400.0,28.0207,28.057,28.0207,28.0328,93400.0
2007-05-10 10:35:00,46.43,46.45,46.4,46.42,68500.0,28.0388,28.0509,28.0207,28.0328,68500.0
2007-05-10 10:40:00,46.42,46.46,46.41,46.45,46800.0,28.0328,28.057,28.0268,28.0509,46800.0
2007-05-10 10:45:00,46.45,46.46,46.42,46.45,25900.0,28.0509,28.057,28.0328,28.0509,25900.0
2007-05-10 10:50:00,46.46,46.46,46.42,46.44,26100.0,28.057,28.057,28.0328,28.0449,26100.0
2007-05-10 10:55:00,46.44,46.44,46.41,46.41,19200.0,28.0449,28.0449,28.0268,28.0268,19200.0
2007-05-10 11:00:00,46.42,46.42,46.39,46.39,18900.0,28.0328,28.0328,28.0147,28.0147,18900.0
2007-05-10 11:05:00,46.39,46.41,46.24,46.26,56500.0,28.0147,28.0268,27.9241,27.9362,56500.0
2007-05-10 11:10:00,46.26,46.28,46.16,46.16,23600.0,27.9362,27.9483,27.8758,27.8758,23600.0
2007-05-10 11:15:00,46.16,46.17,46.07,46.09,78500.0,27.8758,27.8818,27.8214,27.8335,78500.0
2007-05-10 11:20:00,46.08,46.09,46.03,46.04,32300.0,27.8275,27.8335,27.7973,27.8033,32300.0
2007-05-10 11:25:00,46.04,46.04,45.97,45.99,44000.0,27.8033,27.8033,27.761,27.7731,44000.0
2007-05-10 11:30:00,45.99,46.03,45.96,46.02,58800.0,27.7731,27.7973,27.755,27.7912,58800.0
2007-05-10 11:35:00,46.03,46.09,46.02,46.08,33000.0,27.7973,27.8335,27.7912,27.8275,33000.0
2007-05-10 11:40:00,46.08,46.09,46.06,46.07,28800.0,27.8275,27.8335,27.8154,27.8214,28800.0
2007-05-10 11:45:00,46.07,46.09,46.04,46.04,20500.0,27.8214,27.8335,27.8033,27.8033,20500.0
2007-05-10 11:50:00,46.05,46.1,45.97,46.0,59000.0,27.8094,27.8396,27.761,27.7792,59000.0
2007-05-10 11:55:00,46.0,46.04,45.98,45.98,40500.0,27.7792,27.8033,27.7671,27.7671,40500.0
2007-05-10 12:00:00,45.97,45.98,45.88,45.91,53500.0,27.761,27.7671,27.7067,27.7248,53500.0
2007-05-10 12:05:00,45.91,45.92,45.86,45.89,47900.0,27.7248,27.7308,27.6946,27.7127,47900.0
2007-05-10 12:10:00,45.88,45.92,45.82,45.91,61800.0,27.7067,27.7308,27.6705,27.7248,61800.0
2007-05-10 12:15:00,45.91,45.91,45.88,45.89,21100.0,27.7248,27.7248,27.7067,27.7127,21100.0
2007-05-10 12:20:00,45.89,45.91,45.88,45.9,33600.0,27.7127,27.7248,27.7067,27.7188,33600.0
2007-05-10 12:25:00,45.9,45.9,45.85,45.86,29000.0,27.7188,27.7188,27.6886,27.6946,29000.0
2007-05-10 12:30:00,45.87,45.91,45.84,45.91,19400.0,27.7007,27.7248,27.6825,27.7248,19400.0
2007-05-10 12:35:00,45.9,45.96,45.9,45.93,12400.0,27.7188,27.755,27.7188,27.7369,12400.0
2007-05-10 12:40:00,45.93,45.97,45.93,45.96,34800.0,27.7369,27.761,27.7369,27.755,34800.0
2007-05-10 12:45:00,45.96,45.97,45.95,45.96,26900.0,27.755,27.761,27.749,27.755,26900.0
2007-05-10 12:50:00,45.96,45.99,45.95,45.99,49800.0,27.755,27.7731,27.749,27.7731,49800.0
2007-05-10 12:55:00,45.99,46.0,45.89,45.9,28900.0,27.7731,27.7792,27.7127,27.7188,28900.0
2007-05-10 13:00:00,45.9,45.9,45.81,45.84,82700.0,27.7188,27.7188,27.6644,27.6825,82700.0
2007-05-10 13:05:00,45.85,45.87,45.83,45.85,17900.0,27.6886,27.7007,27.6765,27.6886,17900.0
2007-05-10 13:10:00,45.85,45.86,45.8,45.82,21500.0,27.6886,27.6946,27.6584,27.6705,21500.0
2007-05-10 13:15:00,45.83,45.85,45.81,45.85,23100.0,27.6765,27.6886,27.6644,27.6886,23100.0
2007-05-10 13:20:00,45.86,45.88,45.81,45.81,27100.0,27.6946,27.7067,27.6644,27.6644,27100.0
2007-05-10 13:25:00,45.82,45.86,45.81,45.82,21700.0,27.6705,27.6946,27.6644,27.6705,21700.0
2007-05-10 13:30:00,45.83,45.87,45.8,45.81,35300.0,27.6765,27.7007,27.6584,27.6644,35300.0
2007-05-10 13:35:00,45.8,45.82,45.75,45.81,43600.0,27.6584,27.6705,27.6282,27.6644,43600.0
2007-05-10 13:40:00,45.79,45.81,45.79,45.79,18700.0,27.6523,27.6644,27.6523,27.6523,18700.0
2007-05-10 13:45:00,45.8,45.82,45.79,45.81,21800.0,27.6584,27.6705,27.6523,27.6644,21800.0
2007-05-10 13:50:00,45.82,45.9,45.81,45.9,65600.0,27.6705,27.7188,27.6644,27.7188,65600.0
2007-05-10 13:55:00,45.89,45.89,45.8,45.83,59600.0,27.7127,27.7127,27.6584,27.6765,59600.0
2007-05-10 14:00:00,45.82,45.86,45.81,45.85,42000.0,27.6705,27.6946,27.6644,27.6886,42000.0
2007-05-10 14:05:00,45.85,45.87,45.81,45.86,67700.0,27.6886,27.7007,27.6644,27.6946,67700.0
2007-05-10 14:10:00,45.87,45.9,45.79,45.8,29200.0,27.7007,27.7188,27.6523,27.6584,29200.0
2007-05-10 14:15:00,45.8,45.88,45.8,45.87,58900.0,27.6584,27.7067,27.6584,27.7007,58900.0
2007-05-10 14:20:00,45.87,45.9,45.85,45.89,65700.0,27.7007,27.7188,27.6886,27.7127,65700.0
2007-05-10 14:25:00,45.89,45.91,45.86,45.89,62900.0,27.7127,27.7248,27.6946,27.7127,62900.0
2007-05-10 14:30:00,45.89,45.9,45.84,45.88,39700.0,27.7127,27.7188,27.6825,27.7067,39700.0
2007-05-10 14:35:00,45.89,45.89,45.8,45.83,44600.0,27.7127,27.7127,27.6584,27.6765,44600.0
2007-05-10 14:40:00,45.81,45.88,45.79,45.79,30500.0,27.6644,27.7067,27.6523,27.6523,30500.0
2007-05-10 14:45:00,45.8,45.86,45.78,45.83,41100.0,27.6584,27.6946,27.6463,27.6765,41100.0
2007-05-10 14:50:00,45.85,45.85,45.76,45.78,56000.0,27.6886,27.6886,27.6342,27.6463,56000.0
2007-05-10 14:55:00,45.79,45.84,45.77,45.78,36100.0,27.6523,27.6825,27.6403,27.6463,36100.0
2007-05-10 15:00:00,45.77,45.78,45.75,45.76,35100.0,27.6403,27.6463,27.6282,27.6342,35100.0
2007-05-10 15:05:00,45.76,45.76,45.74,45.74,33200.0,27.6342,27.6342,27.6221,27.6221,33200.0
2007-05-10 15:10:00,45.74,45.81,45.74,45.79,97500.0,27.6221,27.6644,27.6221,27.6523,97500.0
2007-05-10 15:15:00,45.78,45.78,45.74,45.77,41600.0,27.6463,27.6463,27.6221,27.6403,41600.0
2007-05-10 15:20:00,45.77,45.81,45.75,45.77,42900.0,27.6403,27.6644,27.6282,27.6403,42900.0
2007-05-10 15:25:00,45.77,45.78,45.7,45.73,48900.0,27.6403,27.6463,27.598,27.6161,48900.0
2007-05-10 15:30:00,45.74,45.77,45.74,45.76,30900.0,27.6221,27.6403,27.6221,27.6342,30900.0
2007-05-10 15:35:00,45.77,45.84,45.76,45.77,36200.0,27.6403,27.6825,27.6342,27.6403,36200.0
2007-05-10 15:40:00,45.76,45.8,45.74,45.74,52900.0,27.6342,27.6584,27.6221,27.6221,52900.0
2007-05-10 15:45:00,45.75,45.9,45.75,45.81,85100.0,27.6282,27.7188,27.6282,27.6644,85100.0
2007-05-10 15:50:00,45.81,45.83,45.78,45.81,112700.0,27.6644,27.6765,27.6463,27.6644,112700.0
2007-05-10 15:55:00,45.81,45.81,45.74,45.75,71600.0,27.6644,27.6644,27.6221,27.6282,71600.0
2007-05-11 09:30:00,45.94,46.08,45.82,45.89,47800.0,27.7429,27.8275,27.6705,27.7127,47800.0
2007-05-11 09:35:00,45.88,46.15,45.84,46.08,27900.0,27.7067,27.8697,27.6825,27.8275,27900.0
2007-05-11 09:40:00,46.11,46.11,45.93,45.99,27200.0,27.8456,27.8456,27.7369,27.7731,27200.0
2007-05-11 09:45:00,45.99,46.0,45.95,45.98,29100.0,27.7731,27.7792,27.749,27.7671,29100.0
2007-05-11 09:50:00,45.99,46.0,45.97,45.99,19800.0,27.7731,27.7792,27.761,27.7731,19800.0
2007-05-11 09:55:00,45.97,45.98,45.86,45.88,18600.0,27.761,27.7671,27.6946,27.7067,18600.0
2007-05-11 10:00:00,45.89,45.96,45.78,45.84,35900.0,27.7127,27.755,27.6463,27.6825,35900.0
2007-05-11 10:05:00,45.86,45.94,45.78,45.79,41500.0,27.6946,27.7429,27.6463,27.6523,41500.0
2007-05-11 10:10:00,45.79,45.82,45.71,45.78,43100.0,27.6523,27.6705,27.604,27.6463,43100.0
2007-05-11 10:15:00,45.78,45.79,45.72,45.77,53400.0,27.6463,27.6523,27.6101,27.6403,53400.0
2007-05-11 10:20:00,45.76,45.8,45.72,45.73,42700.0,27.6342,27.6584,27.6101,27.6161,42700.0
2007-05-11 10:25:00,45.74,45.81,45.68,45.69,33500.0,27.6221,27.6644,27.5859,27.592,33500.0
2007-05-11 10:30:00,45.69,45.73,45.68,45.69,14400.0,27.592,27.6161,27.5859,27.592,14400.0
2007-05-11 10:35:00,45.69,45.73,45.67,45.71,18000.0,27.592,27.6161,27.5799,27.604,18000.0
2007-05-11 10:40:00,45.71,45.74,45.7,45.72,28200.0,27.604,27.6221,27.598,27.6101,28200.0
2007-05-11 10:45:00,45.71,45.76,45.71,45.76,16000.0,27.604,27.6342,27.604,27.6342,16000.0
2007-05-11 10:50:00,45.76,45.92,45.76,45.9,54100.0,27.6342,27.7308,27.6342,27.7188,54100.0
2007-05-11 10:55:00,45.91,45.91,45.81,45.83,24600.0,27.7248,27.7248,27.6644,27.6765,24600.0
2007-05-11 11:00:00,45.83,45.86,45.77,45.79,24300.0,27.6765,27.6946,27.6403,27.6523,24300.0
2007-05-11 11:05:00,45.78,45.81,45.77,45.8,29700.0,27.6463,27.6644,27.6403,27.6584,29700.0
2007-05-11 11:10:00,45.8,45.89,45.79,45.88,14200.0,27.6584,27.7127,27.6523,27.7067,14200.0
2007-05-11 11:15:00,45.89,45.89,45.78,45.79,27400.0,27.7127,27.7127,27.6463,27.6523,27400.0
2007-05-11 11:20:00,45.79,45.79,45.71,45.73,27000.0,27.6523,27.6523,27.604,27.6161,27000.0
2007-05-11 11:25:00,45.73,45.75,45.73,45.74,13800.0,27.6161,27.6282,27.6161,27.6221,13800.0
2007-05-11 11:30:00,45.75,45.76,45.73,45.73,21000.0,27.6282,27.6342,27.6161,27.6161,21000.0
2007-05-11 11:35:00,45.73,45.77,45.73,45.76,19400.0,27.6161,27.6403,27.6161,27.6342,19400.0
2007-05-11 11:40:00,45.76,45.76,45.72,45.72,15800.0,27.6342,27.6342,27.6101,27.6101,15800.0
2007-05-11 11:45:00,45.72,45.73,45.71,45.71,5800.0,27.6101,27.6161,27.604,27.604,5800.0
2007-05-11 11:50:00,45.72,45.72,45.69,45.71,12500.0,27.6101,27.6101,27.592,27.604,12500.0
2007-05-11 11:55:00,45.71,45.75,45.69,45.73,15900.0,27.604,27.6282,27.592,27.6161,15900.0
2007-05-11 12:00:00,45.73,45.75,45.72,45.75,13900.0,27.6161,27.6282,27.6101,27.6282,13900.0
2007-05-11 12:05:00,45.74,45.74,45.7,45.71,13000.0,27.6221,27.6221,27.598,27.604,13000.0
2007-05-11 12:10:00,45.7,45.74,45.7,45.73,12300.0,27.598,27.6221,27.598,27.6161,12300.0
2007-05-11 12:15:00,45.73,45.73,45.68,45.68,22000.0,27.6161,27.6161,27.5859,27.5859,22000.0
2007-05-11 12:20:00,45.69,45.75,45.68,45.73,18200.0,27.592,27.6282,27.5859,27.6161,18200.0
2007-05-11 12:25:00,45.74,45.74,45.68,45.68,29200.0,27.6221,27.6221,27.5859,27.5859,29200.0
2007-05-11 12:30:00,45.69,45.73,45.68,45.7,23000.0,27.592,27.6161,27.5859,27.598,23000.0
2007-05-11 12:35:00,45.7,45.74,45.69,45.71,27900.0,27.598,27.6221,27.592,27.604,27900.0
2007-05-11 12:40:00,45.71,45.76,45.69,45.74,38100.0,27.604,27.6342,27.592,27.6221,38100.0
2007-05-11 12:45:00,45.74,45.74,45.68,45.69,16400.0,27.6221,27.6221,27.5859,27.592,16400.0
2007-05-11 12:50:00,45.69,45.71,45.68,45.7,12500.0,27.592,27.604,27.5859,27.598,12500.0
2007-05-11 12:55:00,45.69,45.76,45.69,45.74,36200.0,27.592,27.6342,27.592,27.6221,36200.0
2007-05-11 13:00:00,45.74,45.78,45.74,45.78,15100.0,27.6221,27.6463,27.6221,27.6463,15100.0
2007-05-11 13:05:00,45.79,45.8,45.73,45.74,23200.0,27.6523,27.6584,27.6161,27.6221,23200.0
2007-05-11 13:10:00,45.75,45.75,45.72,45.75,45400.0,27.6282,27.6282,27.6101,27.6282,45400.0
2007-05-11 13:15:00,45.75,45.77,45.75,45.75,10300.0,27.6282,27.6403,27.6282,27.6282,10300.0
2007-05-11 13:20:00,45.75,45.78,45.74,45.78,14200.0,27.6282,27.6463,27.6221,27.6463,14200.0
2007-05-11 13:25:00,45.78,45.86,45.78,45.86,16500.0,27.6463,27.6946,27.6463,27.6946,16500.0
2007-05-11 13:30:00,45.86,45.88,45.84,45.87,23900.0,27.6946,27.7067,27.6825,27.7007,23900.0
2007-05-11 13:35:00,45.87,45.89,45.87,45.87,11000.0,27.7007,27.7127,27.7007,27.7007,11000.0
2007-05-11 13:40:00,45.88,45.9,45.86,45.87,32900.0,27.7067,27.7188,27.6946,27.7007,32900.0
2007-05-11 13:45:00,45.87,45.88,45.84,45.87,14900.0,27.7007,27.7067,27.6825,27.7007,14900.0
2007-05-11 13:50:00,45.87,45.87,45.83,45.84,10500.0,27.7007,27.7007,27.6765,27.6825,10500.0
2007-05-11 13:55:00,45.84,45.9,45.84,45.87,20200.0,27.6825,27.7188,27.6825,27.7007,20200.0
2007-05-11 14:00:00,45.88,45.92,45.87,45.89,18700.0,27.7067,27.7308,27.7007,27.7127,18700.0
2007-05-11 14:05:00,45.89,45.91,45.87,45.9,19800.0,27.7127,27.7248,27.7007,27.7188,19800.0
2007-05-11 14:10:00,45.91,45.91,45.88,45.91,15600.0,27.7248,27.7248,27.7067,27.7248,15600.0
2007-05-11 14:15:00,45.91,45.92,45.88,45.88,9400.0,27.7248,27.7308,27.7067,27.7067,9400.0
2007-05-11 14:20:00,45.88,45.88,45.82,45.83,12900.0,27.7067,27.7067,27.6705,27.6765,12900.0
2007-05-11 14:25:00,45.84,45.85,45.8,45.81,17700.0,27.6825,27.6886,27.6584,27.6644,17700.0
2007-05-11 14:30:00,45.81,45.82,45.77,45.78,15700.0,27.6644,27.6705,27.6403,27.6463,15700.0
2007-05-11 14:35:00,45.78,45.83,45.78,45.82,19800.0,27.6463,27.6765,27.6463,27.6705,19800.0
2007-05-11 14:40:00,45.82,45.85,45.78,45.85,30000.0,27.6705,27.6886,27.6463,27.6886,30000.0
2007-05-11 14:45:00,45.86,45.91,45.85,45.91,15500.0,27.6946,27.7248,27.6886,27.7248,15500.0
2007-05-11 14:50:00,45.91,45.91,45.87,45.89,26500.0,27.7248,27.7248,27.7007,27.7127,26500.0
2007-05-11 14:55:00,45.89,46.0,45.89,45.99,52000.0,27.7127,27.7792,27.7127,27.7731,52000.0
2007-05-11 15:00:00,46.0,46.0,45.94,45.96,52600.0,27.7792,27.7792,27.7429,27.755,52600.0
2007-05-11 15:05:00,45.96,45.99,45.93,45.96,27200.0,27.755,27.7731,27.7369,27.755,27200.0
2007-05-11 15:10:00,45.97,46.07,45.96,46.07,49700.0,27.761,27.8214,27.755,27.8214,49700.0
2007-05-11 15:15:00,46.05,46.06,46.01,46.02,22800.0,27.8094,27.8154,27.7852,27.7912,22800.0
2007-05-11 15:20:00,46.02,46.02,45.98,45.99,27900.0,27.7912,27.7912,27.7671,27.7731,27900.0
2007-05-11 15:25:00,45.99,46.0,45.98,45.99,26900.0,27.7731,27.7792,27.7671,27.7731,26900.0
2007-05-11 15:30:00,45.99,46.09,45.99,46.04,54600.0,27.7731,27.8335,27.7731,27.8033,54600.0
2007-05-11 15:35:00,46.03,46.03,45.97,46.01,69500.0,27.7973,27.7973,27.761,27.7852,69500.0
2007-05-11 15:40:00,46.01,46.11,45.98,46.1,73300.0,27.7852,27.8456,27.7671,27.8396,73300.0
2007-05-11 15:45:00,46.1,46.1,46.01,46.02,64900.0,27.8396,27.8396,27.7852,27.7912,64900.0
2007-05-11 15:50:00,46.02,46.11,46.02,46.1,89300.0,27.7912,27.8456,27.7912,27.8396,89300.0
2007-05-11 15:55:00,46.11,46.17,46.1,46.16,126100.0,27.8456,27.8818,27.8396,27.8758,126100.0
2007-05-14 09:30:00,46.28,46.67,46.17,46.18,47700.0,27.9483,28.1838,27.8818,27.8879,47700.0
2007-05-14 09:35:00,46.19,46.4,46.09,46.23,47600.0,27.8939,28.0207,27.8335,27.9181,47600.0
2007-05-14 09:40:00,46.21,46.22,46.15,46.18,18100.0,27.906,27.912,27.8697,27.8879,18100.0
2007-05-14 09:45:00,46.18,46.4,46.18,46.24,28400.0,27.8879,28.0207,27.8879,27.9241,28400.0
2007-05-14 09:50:00,46.24,46.28,46.17,46.25,45100.0,27.9241,27.9483,27.8818,27.9301,45100.0
2007-05-14 09:55:00,46.23,46.33,46.21,46.32,32100.0,27.9181,27.9784,27.906,27.9724,32100.0
2007-05-14 10:00:00,46.3,46.31,46.25,46.26,27200.0,27.9603,27.9664,27.9301,27.9362,27200.0
2007-05-14 10:05:00,46.25,46.26,46.16,46.23,38000.0,27.9301,27.9362,27.8758,27.9181,38000.0
2007-05-14 10:10:00,46.23,46.3,46.18,46.18,38400.0,27.9181,27.9603,27.8879,27.8879,38400.0
2007-05-14 10:15:00,46.18,46.27,46.13,46.13,30500.0,27.8879,27.9422,27.8577,27.8577,30500.0
2007-05-14 10:20:00,46.12,46.16,46.07,46.1,24400.0,27.8516,27.8758,27.8214,27.8396,24400.0
2007-05-14 10:25:00,46.09,46.09,45.93,46.0,33800.0,27.8335,27.8335,27.7369,27.7792,33800.0
2007-05-14 10:30:00,45.99,46.04,45.89,45.94,24400.0,27.7731,27.8033,27.7127,27.7429,24400.0
2007-05-14 10:35:00,45.94,45.95,45.88,45.93,24500.0,27.7429,27.749,27.7067,27.7369,24500.0
2007-05-14 10:40:00,45.91,45.96,45.91,45.93,22900.0,27.7248,27.755,27.7248,27.7369,22900.0
2007-05-14 10:45:00,45.94,46.0,45.92,45.98,21600.0,27.7429,27.7792,27.7308,27.7671,21600.0
2007-05-14 10:50:00,45.98,46.02,45.97,46.0,19700.0,27.7671,27.7912,27.761,27.7792,19700.0
2007-05-14 10:55:00,46.0,46.01,45.91,45.92,17600.0,27.7792,27.7852,27.7248,27.7308,17600.0
2007-05-14 11:00:00,45.93,45.99,45.86,45.88,16000.0,27.7369,27.7731,27.6946,27.7067,16000.0
2007-05-14 11:05:00,45.87,45.91,45.86,45.86,21300.0,27.7007,27.7248,27.6946,27.6946,21300.0
2007-05-14 11:10:00,45.87,45.9,45.81,45.84,20600.0,27.7007,27.7188,27.6644,27.6825,20600.0
2007-05-14 11:15:00,45.84,45.9,45.83,45.9,13600.0,27.6825,27.7188,27.6765,27.7188,13600.0
2007-05-14 11:20:00,45.9,45.93,45.89,45.89,11300.0,27.7188,27.7369,27.7127,27.7127,11300.0
2007-05-14 11:25:00,45.9,45.91,45.87,45.87,14800.0,27.7188,27.7248,27.7007,27.7007,14800.0
2007-05-14 11:30:00,45.87,45.89,45.86,45.89,14500.0,27.7007,27.7127,27.6946,27.7127,14500.0
2007-05-14 11:35:00,45.88,45.95,45.87,45.93,21000.0,27.7067,27.749,27.7007,27.7369,21000.0
2007-05-14 11:40:00,45.93,45.96,45.89,45.89,21800.0,27.7369,27.755,27.7127,27.7127,21800.0
2007-05-14 11:45:00,45.89,45.92,45.89,45.9,12700.0,27.7127,27.7308,27.7127,27.7188,12700.0
2007-05-14 11:50:00,45.9,45.91,45.87,45.9,17600.0,27.7188,27.7248,27.7007,27.7188,17600.0
2007-05-14 11:55:00,45.91,45.91,45.87,45.88,11500.0,27.7248,27.7248,27.7007,27.7067,11500.0
2007-05-14 12:00:00,45.89,45.97,45.89,45.96,15500.0,27.7127,27.761,27.7127,27.755,15500.0
2007-05-14 12:05:00,45.96,45.99,45.95,45.99,5600.0,27.755,27.7731,27.749,27.7731,5600.0
2007-05-14 12:10:00,45.99,46.01,45.97,46.0,14500.0,27.7731,27.7852,27.761,27.7792,14500.0
2007-05-14 12:15:00,46.0,46.08,46.0,46.08,18700.0,27.7792,27.8275,27.7792,27.8275,18700.0
2007-05-14 12:20:00,46.08,46.08,46.06,46.08,9300.0,27.8275,27.8275,27.8154,27.8275,9300.0
2007-05-14 12:25:00,46.06,46.06,46.04,46.05,5500.0,27.8154,27.8154,27.8033,27.8094,5500.0
2007-05-14 12:30:00,46.05,46.06,46.02,46.04,19300.0,27.8094,27.8154,27.7912,27.8033,19300.0
2007-05-14 12:35:00,46.04,46.05,46.0,46.0,5600.0,27.8033,27.8094,27.7792,27.7792,5600.0
2007-05-14 12:40:00,46.0,46.01,45.95,45.98,14400.0,27.7792,27.7852,27.749,27.7671,14400.0
2007-05-14 12:45:00,45.98,46.0,45.98,46.0,3600.0,27.7671,27.7792,27.7671,27.7792,3600.0
2007-05-14 12:50:00,45.99,46.05,45.99,46.04,14000.0,27.7731,27.8094,27.7731,27.8033,14000.0
2007-05-14 12:55:00,46.03,46.05,46.03,46.05,4100.0,27.7973,27.8094,27.7973,27.8094,4100.0
2007-05-14 13:00:00,46.05,46.06,46.04,46.04,15800.0,27.8094,27.8154,27.8033,27.8033,15800.0
2007-05-14 13:05:00,46.04,46.05,46.04,46.04,6800.0,27.8033,27.8094,27.8033,27.8033,6800.0
2007-05-14 13:10:00,46.04,46.1,46.04,46.04,23300.0,27.8033,27.8396,27.8033,27.8033,23300.0
2007-05-14 13:15:00,46.04,46.04,45.93,45.93,18900.0,27.8033,27.8033,27.7369,27.7369,18900.0
2007-05-14 13:20:00,45.94,45.98,45.94,45.98,8000.0,27.7429,27.7671,27.7429,27.7671,8000.0
2007-05-14 13:25:00,45.98,46.02,45.96,45.98,13600.0,27.7671,27.7912,27.755,27.7671,13600.0
2007-05-14 13:30:00,45.97,46.0,45.97,45.97,7100.0,27.761,27.7792,27.761,27.761,7100.0
2007-05-14 13:35:00,45.97,45.97,45.86,45.88,25000.0,27.761,27.761,27.6946,27.7067,25000.0
2007-05-14 13:40:00,45.89,45.92,45.87,45.9,18400.0,27.7127,27.7308,27.7007,27.7188,18400.0
2007-05-14 13:45:00,45.89,45.89,45.85,45.85,15900.0,27.7127,27.7127,27.6886,27.6886,15900.0
2007-05-14 13:50:00,45.84,45.88,45.83,45.87,15100.0,27.6825,27.7067,27.6765,27.7007,15100.0
2007-05-14 13:55:00,45.86,45.9,45.86,45.87,20600.0,27.6946,27.7188,27.6946,27.7007,20600.0
2007-05-14 14:00:00,45.87,45.87,45.73,45.74,35600.0,27.7007,27.7007,27.6161,27.6221,35600.0
2007-05-14 14:05:00,45.74,45.76,45.72,45.76,23200.0,27.6221,27.6342,27.6101,27.6342,23200.0
2007-05-14 14:10:00,45.74,45.76,45.73,45.73,12200.0,27.6221,27.6342,27.6161,27.6161,12200.0
2007-05-14 14:15:00,45.74,45.74,45.66,45.71,26100.0,27.6221,27.6221,27.5738,27.604,26100.0
2007-05-14 14:20:00,45.71,45.77,45.7,45.73,22900.0,27.604,27.6403,27.598,27.6161,22900.0
2007-05-14 14:25:00,45.73,45.77,45.7,45.77,14800.0,27.6161,27.6403,27.598,27.6403,14800.0
2007-05-14 14:30:00,45.77,45.81,45.75,45.78,17400.0,27.6403,27.6644,27.6282,27.6463,17400.0
2007-05-14 14:35:00,45.78,45.78,45.69,45.71,21100.0,27.6463,27.6463,27.592,27.604,21100.0
2007-05-14 14:40:00,45.71,45.72,45.68,45.71,17300.0,27.604,27.6101,27.5859,27.604,17300.0
2007-05-14 14:45:00,45.71,45.77,45.69,45.74,33100.0,27.604,27.6403,27.592,27.6221,33100.0
2007-05-14 14:50:00,45.75,45.8,45.74,45.75,32100.0,27.6282,27.6584,27.6221,27.6282,32100.0
2007-05-14 14:55:00,45.77,45.77,45.73,45.76,16900.0,27.6403,27.6403,27.6161,27.6342,16900.0
2007-05-14 15:00:00,45.77,45.84,45.74,45.82,29300.0,27.6403,27.6825,27.6221,27.6705,29300.0
2007-05-14 15:05:00,45.83,45.85,45.8,45.84,22700.0,27.6765,27.6886,27.6584,27.6825,22700.0
2007-05-14 15:10:00,45.84,45.84,45.77,45.8,23900.0,27.6825,27.6825,27.6403,27.6584,23900.0
2007-05-14 15:15:00,45.8,45.84,45.76,45.78,59000.0,27.6584,27.6825,27.6342,27.6463,59000.0
2007-05-14 15:20:00,45.78,45.81,45.76,45.77,47800.0,27.6463,27.6644,27.6342,27.6403,47800.0
2007-05-14 15:25:00,45.76,45.8,45.74,45.8,57700.0,27.6342,27.6584,27.6221,27.6584,57700.0
2007-05-14 15:30:00,45.8,45.81,45.77,45.8,38700.0,27.6584,27.6644,27.6403,27.6584,38700.0
2007-05-14 15:35:00,45.8,45.82,45.76,45.76,34000.0,27.6584,27.6705,27.6342,27.6342,34000.0
2007-05-14 15:40:00,45.77,45.81,45.75,45.75,27000.0,27.6403,27.6644,27.6282,27.6282,27000.0
2007-05-14 15:45:00,45.75,45.83,45.75,45.82,31200.0,27.6282,27.6765,27.6282,27.6705,31200.0
2007-05-14 15:50:00,45.82,45.85,45.79,45.8,44600.0,27.6705,27.6886,27.6523,27.6584,44600.0
2007-05-14 15:55:00,45.81,45.87,45.8,45.87,64900.0,27.6644,27.7007,27.6584,27.7007,64900.0
2007-05-15 09:30:00,45.75,45.98,45.75,45.9,61800.0,27.6282,27.7671,27.6282,27.7188,61800.0
2007-05-15 09:35:00,45.9,45.9,45.63,45.85,26500.0,27.7188,27.7188,27.5557,27.6886,26500.0
2007-05-15 09:40:00,45.86,45.88,45.78,45.78,22700.0,27.6946,27.7067,27.6463,27.6463,22700.0
2007-05-15 09:45:00,45.78,45.84,45.75,45.75,18400.0,27.6463,27.6825,27.6282,27.6282,18400.0
2007-05-15 09:50:00,45.76,45.8,45.72,45.78,22600.0,27.6342,27.6584,27.6101,27.6463,22600.0
2007-05-15 09:55:00,45.76,45.81,45.69,45.8,19900.0,27.6342,27.6644,27.592,27.6584,19900.0
2007-05-15 10:00:00,45.82,45.83,45.72,45.81,77800.0,27.6705,27.6765,27.6101,27.6644,77800.0
2007-05-15 10:05:00,45.81,45.95,45.81,45.93,47200.0,27.6644,27.749,27.6644,27.7369,47200.0
2007-05-15 10:10:00,45.93,46.05,45.93,46.02,70100.0,27.7369,27.8094,27.7369,27.7912,70100.0
2007-05-15 10:15:00,46.01,46.06,46.0,46.05,23900.0,27.7852,27.8154,27.7792,27.8094,23900.0
2007-05-15 10:20:00,46.04,46.13,45.95,46.12,24400.0,27.8033,27.8577,27.749,27.8516,24400.0
2007-05-15 10:25:00,46.11,46.11,45.96,45.98,24600.0,27.8456,27.8456,27.755,27.7671,24600.0
2007-05-15 10:30:00,45.98,46.01,45.88,45.97,28100.0,27.7671,27.7852,27.7067,27.761,28100.0
2007-05-15 10:35:00,45.98,46.0,45.9,45.95,20900.0,27.7671,27.7792,27.7188,27.749,20900.0
2007-05-15 10:40:00,45.95,46.03,45.91,45.98,39100.0,27.749,27.7973,27.7248,27.7671,39100.0
2007-05-15 10:45:00,45.98,46.01,45.88,45.89,30800.0,27.7671,27.7852,27.7067,27.7127,30800.0
2007-05-15 10:50:00,45.89,45.99,45.88,45.97,7700.0,27.7127,27.7731,27.7067,27.761,7700.0
2007-05-15 10:55:00,45.98,46.01,45.9,45.93,38000.0,27.7671,27.7852,27.7188,27.7369,38000.0
2007-05-15 11:00:00,45.92,45.99,45.85,45.97,41200.0,27.7308,27.7731,27.6886,27.761,41200.0
2007-05-15 11:05:00,45.98,46.03,45.96,45.97,23800.0,27.7671,27.7973,27.755,27.761,23800.0
2007-05-15 11:10:00,45.97,46.0,45.94,46.0,15400.0,27.761,27.7792,27.7429,27.7792,15400.0
2007-05-15 11:15:00,45.99,46.07,45.99,46.04,19900.0,27.7731,27.8214,27.7731,27.8033,19900.0
2007-05-15 11:20:00,46.04,46.1,46.03,46.09,41500.0,27.8033,27.8396,27.7973,27.8335,41500.0
2007-05-15 11:25:00,46.08,46.09,45.99,45.99,45500.0,27.8275,27.8335,27.7731,27.7731,45500.0
2007-05-15 11:30:00,45.99,46.05,45.98,46.04,20800.0,27.7731,27.8094,27.7671,27.8033,20800.0
2007-05-15 11:35:00,46.03,46.15,46.01,46.15,34000.0,27.7973,27.8697,27.7852,27.8697,34000.0
2007-05-15 11:40:00,46.14,46.19,46.08,46.18,46200.0,27.8637,27.8939,27.8275,27.8879,46200.0
2007-05-15 11:45:00,46.18,46.23,46.16,46.18,33500.0,27.8879,27.9181,27.8758,27.8879,33500.0
2007-05-15 11:50:00,46.2,46.2,46.14,46.18,40300.0,27.8999,27.8999,27.8637,27.8879,40300.0
2007-05-15 11:55:00,46.18,46.18,46.1,46.11,32800.0,27.8879,27.8879,27.8396,27.8456,32800.0
2007-05-15 12:00:00,46.11,46.18,46.09,46.15,14600.0,27.8456,27.8879,27.8335,27.8697,14600.0
2007-05-15 12:05:00,46.17,46.19,46.14,46.15,15800.0,27.8818,27.8939,27.8637,27.8697,15800.0
2007-05-15 12:10:00,46.14,46.19,46.13,46.16,21800.0,27.8637,27.8939,27.8577,27.8758,21800.0
2007-05-15 12:15:00,46.17,46.17,46.01,46.03,25100.0,27.8818,27.8818,27.7852,27.7973,25100.0
2007-05-15 12:20:00,46.02,46.02,45.97,45.97,9400.0,27.7912,27.7912,27.761,27.761,9400.0
2007-05-15 12:25:00,45.97,46.07,45.96,46.06,19000.0,27.761,27.8214,27.755,27.8154,19000.0
2007-05-15 12:30:00,46.05,46.08,46.05,46.08,16800.0,27.8094,27.8275,27.8094,27.8275,16800.0
2007-05-15 12:35:00,46.07,46.19,46.07,46.19,19100.0,27.8214,27.8939,27.8214,27.8939,19100.0
2007-05-15 12:40:00,46.19,46.24,46.18,46.21,16100.0,27.8939,27.9241,27.8879,27.906,16100.0
2007-05-15 12:45:00,46.19,46.21,46.05,46.06,20600.0,27.8939,27.906,27.8094,27.8154,20600.0
2007-05-15 12:50:00,46.07,46.1,46.02,46.04,16700.0,27.8214,27.8396,27.7912,27.8033,16700.0
2007-05-15 12:55:00,46.05,46.1,46.03,46.1,19900.0,27.8094,27.8396,27.7973,27.8396,19900.0
2007-05-15 13:00:00,46.1,46.17,46.1,46.13,63900.0,27.8396,27.8818,27.8396,27.8577,63900.0
2007-05-15 13:05:00,46.13,46.17,46.11,46.15,18400.0,27.8577,27.8818,27.8456,27.8697,18400.0
2007-05-15 13:10:00,46.17,46.25,46.12,46.25,34600.0,27.8818,27.9301,27.8516,27.9301,34600.0
2007-05-15 13:15:00,46.24,46.27,46.22,46.23,32900.0,27.9241,27.9422,27.912,27.9181,32900.0
2007-05-15 13:20:00,46.21,46.22,46.17,46.22,18700.0,27.906,27.912,27.8818,27.912,18700.0
2007-05-15 13:25:00,46.22,46.23,46.17,46.17,12500.0,27.912,27.9181,27.8818,27.8818,12500.0
2007-05-15 13:30:00,46.17,46.19,46.12,46.17,10400.0,27.8818,27.8939,27.8516,27.8818,10400.0
2007-05-15 13:35:00,46.16,46.18,46.09,46.09,7400.0,27.8758,27.8879,27.8335,27.8335,7400.0
2007-05-15 13:40:00,46.09,46.1,46.05,46.06,14600.0,27.8335,27.8396,27.8094,27.8154,14600.0
2007-05-15 13:45:00,46.04,46.05,45.89,45.92,31400.0,27.8033,27.8094,27.7127,27.7308,31400.0
2007-05-15 13:50:00,45.92,46.03,45.91,45.96,16200.0,27.7308,27.7973,27.7248,27.755,16200.0
2007-05-15 13:55:00,45.96,46.06,45.96,46.03,23200.0,27.755,27.8154,27.755,27.7973,23200.0
2007-05-15 14:00:00,46.02,46.02,45.98,45.99,18900.0,27.7912,27.7912,27.7671,27.7731,18900.0
2007-05-15 14:05:00,45.98,46.06,45.98,46.03,16000.0,27.7671,27.8154,27.7671,27.7973,16000.0
2007-05-15 14:10:00,46.03,46.04,45.96,45.96,17700.0,27.7973,27.8033,27.755,27.755,17700.0
2007-05-15 14:15:00,45.96,45.97,45.94,45.94,45500.0,27.755,27.761,27.7429,27.7429,45500.0
2007-05-15 14:20:00,45.94,46.02,45.91,45.99,22000.0,27.7429,27.7912,27.7248,27.7731,22000.0
2007-05-15 14:25:00,45.99,45.99,45.93,45.98,12300.0,27.7731,27.7731,27.7369,27.7671,12300.0
2007-05-15 14:30:00,45.97,46.02,45.97,45.99,21000.0,27.761,27.7912,27.761,27.7731,21000.0
2007-05-15 14:35:00,45.99,46.0,45.86,45.89,29800.0,27.7731,27.7792,27.6946,27.7127,29800.0
2007-05-15 14:40:00,45.87,45.92,45.77,45.81,25900.0,27.7007,27.7308,27.6403,27.6644,25900.0
2007-05-15 14:45:00,45.8,45.83,45.75,45.77,29800.0,27.6584,27.6765,27.6282,27.6403,29800.0
2007-05-15 14:50:00,45.77,45.86,45.77,45.82,22700.0,27.6403,27.6946,27.6403,27.6705,22700.0
2007-05-15 14:55:00,45.84,45.85,45.77,45.83,21600.0,27.6825,27.6886,27.6403,27.6765,21600.0
2007-05-15 15:00:00,45.86,45.88,45.81,45.88,19700.0,27.6946,27.7067,27.6644,27.7067,19700.0
2007-05-15 15:05:00,45.86,45.86,45.75,45.78,26000.0,27.6946,27.6946,27.6282,27.6463,26000.0
2007-05-15 15:10:00,45.77,45.87,45.76,45.86,28000.0,27.6403,27.7007,27.6342,27.6946,28000.0
2007-05-15 15:15:00,45.84,45.84,45.79,45.79,33300.0,27.6825,27.6825,27.6523,27.6523,33300.0
2007-05-15 15:20:00,45.8,45.8,45.72,45.73,29900.0,27.6584,27.6584,27.6101,27.6161,29900.0
2007-05-15 15:25:00,45.73,45.81,45.72,45.76,34400.0,27.6161,27.6644,27.6101,27.6342,34400.0
2007-05-15 15:30:00,45.77,45.78,45.69,45.74,48100.0,27.6403,27.6463,27.592,27.6221,48100.0
2007-05-15 15:35:00,45.75,45.8,45.7,45.79,112100.0,27.6282,27.6584,27.598,27.6523,112100.0
2007-05-15 15:40:00,45.8,45.85,45.76,45.81,108200.0,27.6584,27.6886,27.6342,27.6644,108200.0
2007-05-15 15:45:00,45.81,45.84,45.78,45.82,92200.0,27.6644,27.6825,27.6463,27.6705,92200.0
2007-05-15 15:50:00,45.82,45.83,45.75,45.8,120000.0,27.6705,27.6765,27.6282,27.6584,120000.0
2007-05-15 15:55:00,45.8,45.83,45.79,45.81,72300.0,27.6584,27.6765,27.6523,27.6644,72300.0
2007-05-16 09:30:00,45.77,46.0,45.65,45.98,46100.0,27.6403,27.7792,27.5678,27.7671,46100.0
2007-05-16 09:35:00,45.96,46.02,45.88,45.98,26300.0,27.755,27.7912,27.7067,27.7671,26300.0
2007-05-16 09:40:00,45.99,46.05,45.92,45.92,34100.0,27.7731,27.8094,27.7308,27.7308,34100.0
2007-05-16 09:45:00,45.93,45.94,45.85,45.87,37000.0,27.7369,27.7429,27.6886,27.7007,37000.0
2007-05-16 09:50:00,45.88,45.94,45.82,45.82,48100.0,27.7067,27.7429,27.6705,27.6705,48100.0
2007-05-16 09:55:00,45.81,45.88,45.78,45.84,29200.0,27.6644,27.7067,27.6463,27.6825,29200.0
2007-05-16 10:00:00,45.86,45.95,45.85,45.93,18700.0,27.6946,27.749,27.6886,27.7369,18700.0
2007-05-16 10:05:00,45.93,45.97,45.89,45.96,23600.0,27.7369,27.761,27.7127,27.755,23600.0
2007-05-16 10:10:00,45.96,46.05,45.95,46.04,35500.0,27.755,27.8094,27.749,27.8033,35500.0
2007-05-16 10:15:00,46.03,46.03,45.97,46.0,34200.0,27.7973,27.7973,27.761,27.7792,34200.0
2007-05-16 10:20:00,46.0,46.02,45.97,46.0,33700.0,27.7792,27.7912,27.761,27.7792,33700.0
2007-05-16 10:25:00,45.99,46.02,45.97,46.02,16900.0,27.7731,27.7912,27.761,27.7912,16900.0
2007-05-16 10:30:00,46.03,46.07,46.0,46.03,27600.0,27.7973,27.8214,27.7792,27.7973,27600.0
2007-05-16 10:35:00,46.03,46.03,45.98,46.01,86000.0,27.7973,27.7973,27.7671,27.7852,86000.0
2007-05-16 10:40:00,46.02,46.08,46.01,46.05,29000.0,27.7912,27.8275,27.7852,27.8094,29000.0
2007-05-16 10:45:00,46.05,46.06,45.99,46.01,18000.0,27.8094,27.8154,27.7731,27.7852,18000.0
2007-05-16 10:50:00,46.0,46.01,45.96,45.99,24700.0,27.7792,27.7852,27.755,27.7731,24700.0
2007-05-16 10:55:00,45.97,46.02,45.92,45.98,48200.0,27.761,27.7912,27.7308,27.7671,48200.0
2007-05-16 11:00:00,45.96,45.99,45.93,45.99,38500.0,27.755,27.7731,27.7369,27.7731,38500.0
2007-05-16 11:05:00,45.99,45.99,45.92,45.95,14300.0,27.7731,27.7731,27.7308,27.749,14300.0
2007-05-16 11:10:00,45.94,45.97,45.92,45.97,23000.0,27.7429,27.761,27.7308,27.761,23000.0
2007-05-16 11:15:00,45.96,46.02,45.96,46.0,21200.0,27.755,27.7912,27.755,27.7792,21200.0
2007-05-16 11:20:00,46.0,46.02,45.97,45.97,19400.0,27.7792,27.7912,27.761,27.761,19400.0
2007-05-16 11:25:00,45.97,46.03,45.97,46.01,21800.0,27.761,27.7973,27.761,27.7852,21800.0
2007-05-16 11:30:00,46.01,46.04,45.99,46.0,21600.0,27.7852,27.8033,27.7731,27.7792,21600.0
2007-05-16 11:35:00,46.0,46.04,45.99,46.0,35100.0,27.7792,27.8033,27.7731,27.7792,35100.0
2007-05-16 11:40:00,46.0,46.02,45.99,46.0,5600.0,27.7792,27.7912,27.7731,27.7792,5600.0
2007-05-16 11:45:00,46.0,46.02,46.0,46.0,12900.0,27.7792,27.7912,27.7792,27.7792,12900.0
2007-05-16 11:50:00,46.0,46.05,46.0,46.05,7100.0,27.7792,27.8094,27.7792,27.8094,7100.0
2007-05-16 11:55:00,46.05,46.06,45.99,46.02,11800.0,27.8094,27.8154,27.7731,27.7912,11800.0
2007-05-16 12:00:00,46.02,46.04,46.0,46.03,12400.0,27.7912,27.8033,27.7792,27.7973,12400.0
2007-05-16 12:05:00,46.02,46.02,45.94,45.95,12600.0,27.7912,27.7912,27.7429,27.749,12600.0
2007-05-16 12:10:00,45.95,45.99,45.93,45.98,7800.0,27.749,27.7731,27.7369,27.7671,7800.0
2007-05-16 12:15:00,45.99,46.03,45.97,46.0,18500.0,27.7731,27.7973,27.761,27.7792,18500.0
2007-05-16 12:20:00,46.0,46.0,45.94,45.94,12700.0,27.7792,27.7792,27.7429,27.7429,12700.0
2007-05-16 12:25:00,45.94,45.99,45.93,45.97,9900.0,27.7429,27.7731,27.7369,27.761,9900.0
2007-05-16 12:30:00,45.97,46.01,45.97,46.01,11600.0,27.761,27.7852,27.761,27.7852,11600.0
2007-05-16 12:35:00,46.0,46.01,45.95,45.98,27500.0,27.7792,27.7852,27.749,27.7671,27500.0
2007-05-16 12:40:00,45.98,45.99,45.95,45.95,13300.0,27.7671,27.7731,27.749,27.749,13300.0
2007-05-16 12:45:00,45.96,46.03,45.96,46.0,19600.0,27.755,27.7973,27.755,27.7792,19600.0
2007-05-16 12:50:00,45.99,46.04,45.99,46.03,9100.0,27.7731,27.8033,27.7731,27.7973,9100.0
2007-05-16 12:55:00,46.04,46.08,46.02,46.08,15800.0,27.8033,27.8275,27.7912,27.8275,15800.0
2007-05-16 13:00:00,46.08,46.08,46.0,46.0,12200.0,27.8275,27.8275,27.7792,27.7792,12200.0
2007-05-16 13:05:00,46.0,46.02,45.95,45.97,21500.0,27.7792,27.7912,27.749,27.761,21500.0
2007-05-16 13:10:00,45.95,45.96,45.91,45.93,7300.0,27.749,27.755,27.7248,27.7369,7300.0
2007-05-16 13:15:00,45.92,46.01,45.92,45.97,14900.0,27.7308,27.7852,27.7308,27.761,14900.0
2007-05-16 13:20:00,45.96,46.0,45.96,46.0,8300.0,27.755,27.7792,27.755,27.7792,8300.0
2007-05-16 13:25:00,46.0,46.0,45.97,45.97,8100.0,27.7792,27.7792,27.761,27.761,8100.0
2007-05-16 13:30:00,45.98,46.03,45.98,46.03,15300.0,27.7671,27.7973,27.7671,27.7973,15300.0
2007-05-16 13:35:00,46.03,46.06,46.02,46.06,8400.0,27.7973,27.8154,27.7912,27.8154,8400.0
2007-05-16 13:40:00,46.06,46.08,46.02,46.08,19900.0,27.8154,27.8275,27.7912,27.8275,19900.0
2007-05-16 13:45:00,46.08,46.1,46.02,46.02,16000.0,27.8275,27.8396,27.7912,27.7912,16000.0
2007-05-16 13:50:00,46.01,46.02,45.97,45.98,28800.0,27.7852,27.7912,27.761,27.7671,28800.0
2007-05-16 13:55:00,45.98,46.0,45.98,45.99,12700.0,27.7671,27.7792,27.7671,27.7731,12700.0
2007-05-16 14:00:00,45.99,46.03,45.98,46.03,19300.0,27.7731,27.7973,27.7671,27.7973,19300.0
2007-05-16 14:05:00,46.02,46.04,46.0,46.04,14400.0,27.7912,27.8033,27.7792,27.8033,14400.0
2007-05-16 14:10:00,46.05,46.06,46.04,46.04,13600.0,27.8094,27.8154,27.8033,27.8033,13600.0
2007-05-16 14:15:00,46.05,46.07,46.01,46.03,17900.0,27.8094,27.8214,27.7852,27.7973,17900.0
2007-05-16 14:20:00,46.03,46.03,45.98,45.98,19800.0,27.7973,27.7973,27.7671,27.7671,19800.0
2007-05-16 14:25:00,45.98,46.0,45.96,46.0,16100.0,27.7671,27.7792,27.755,27.7792,16100.0
2007-05-16 14:30:00,46.0,46.03,45.98,45.99,24900.0,27.7792,27.7973,27.7671,27.7731,24900.0
2007-05-16 14:35:00,45.99,46.01,45.98,45.99,12200.0,27.7731,27.7852,27.7671,27.7731,12200.0
2007-05-16 14:40:00,45.99,46.03,45.98,46.03,9900.0,27.7731,27.7973,27.7671,27.7973,9900.0
2007-05-16 14:45:00,46.02,46.04,45.99,46.0,35100.0,27.7912,27.8033,27.7731,27.7792,35100.0
2007-05-16 14:50:00,46.0,46.03,45.95,46.0,30100.0,27.7792,27.7973,27.749,27.7792,30100.0
2007-05-16 14:55:00,46.01,46.01,45.99,46.0,10200.0,27.7852,27.7852,27.7731,27.7792,10200.0
2007-05-16 15:00:00,46.0,46.01,45.96,45.97,30200.0,27.7792,27.7852,27.755,27.761,30200.0
2007-05-16 15:05:00,45.97,45.97,45.94,45.95,17500.0,27.761,27.761,27.7429,27.749,17500.0
2007-05-16 15:10:00,45.95,45.98,45.94,45.95,15000.0,27.749,27.7671,27.7429,27.749,15000.0
2007-05-16 15:15:00,45.96,46.0,45.95,45.96,24500.0,27.755,27.7792,27.749,27.755,24500.0
2007-05-16 15:20:00,45.95,45.96,45.94,45.96,15400.0,27.749,27.755,27.7429,27.755,15400.0
2007-05-16 15:25:00,45.96,45.99,45.94,45.96,27500.0,27.755,27.7731,27.7429,27.755,27500.0
2007-05-16 15:30:00,45.96,46.03,45.96,46.02,33400.0,27.755,27.7973,27.755,27.7912,33400.0
2007-05-16 15:35:00,46.02,46.07,46.0,46.0,47600.0,27.7912,27.8214,27.7792,27.7792,47600.0
2007-05-16 15:40:00,46.01,46.05,45.99,46.01,39100.0,27.7852,27.8094,27.7731,27.7852,39100.0
2007-05-16 15:45:00,46.01,46.04,45.98,46.02,43400.0,27.7852,27.8033,27.7671,27.7912,43400.0
2007-05-16 15:50:00,46.02,46.07,46.01,46.07,64600.0,27.7912,27.8214,27.7852,27.8214,64600.0
2007-05-16 15:55:00,46.07,46.1,46.06,46.1,60000.0,27.8214,27.8396,27.8154,27.8396,60000.0
2007-05-17 09:30:00,46.0,46.09,45.96,45.96,34000.0,27.7792,27.8335,27.755,27.755,34000.0
2007-05-17 09:35:00,45.96,46.05,45.96,46.05,7800.0,27.755,27.8094,27.755,27.8094,7800.0
2007-05-17 09:40:00,46.05,46.05,45.83,45.85,51300.0,27.8094,27.8094,27.6765,27.6886,51300.0
2007-05-17 09:45:00,45.85,45.93,45.84,45.87,25900.0,27.6886,27.7369,27.6825,27.7007,25900.0
2007-05-17 09:50:00,45.87,45.91,45.86,45.9,59200.0,27.7007,27.7248,27.6946,27.7188,59200.0
2007-05-17 09:55:00,45.89,46.05,45.88,46.02,38800.0,27.7127,27.8094,27.7067,27.7912,38800.0
2007-05-17 10:00:00,46.02,46.02,45.92,46.0,32800.0,27.7912,27.7912,27.7308,27.7792,32800.0
2007-05-17 10:05:00,45.99,46.07,45.99,46.06,34700.0,27.7731,27.8214,27.7731,27.8154,34700.0
2007-05-17 10:10:00,46.06,46.08,45.99,46.0,27000.0,27.8154,27.8275,27.7731,27.7792,27000.0
2007-05-17 10:15:00,45.99,46.01,45.94,45.95,19700.0,27.7731,27.7852,27.7429,27.749,19700.0
2007-05-17 10:20:00,45.95,45.99,45.95,45.96,18300.0,27.749,27.7731,27.749,27.755,18300.0
2007-05-17 10:25:00,45.96,46.0,45.96,45.98,13000.0,27.755,27.7792,27.755,27.7671,13000.0
2007-05-17 10:30:00,45.99,46.0,45.88,45.9,35200.0,27.7731,27.7792,27.7067,27.7188,35200.0
2007-05-17 10:35:00,45.88,45.9,45.84,45.84,19200.0,27.7067,27.7188,27.6825,27.6825,19200.0
2007-05-17 10:40:00,45.84,45.85,45.7,45.72,36400.0,27.6825,27.6886,27.598,27.6101,36400.0
2007-05-17 10:45:00,45.71,45.72,45.66,45.7,15800.0,27.604,27.6101,27.5738,27.598,15800.0
2007-05-17 10:50:00,45.7,45.7,45.67,45.69,11800.0,27.598,27.598,27.5799,27.592,11800.0
2007-05-17 10:55:00,45.69,45.76,45.69,45.76,20100.0,27.592,27.6342,27.592,27.6342,20100.0
2007-05-17 11:00:00,45.77,45.8,45.76,45.79,13000.0,27.6403,27.6584,27.6342,27.6523,13000.0
2007-05-17 11:05:00,45.79,45.85,45.75,45.82,17300.0,27.6523,27.6886,27.6282,27.6705,17300.0
2007-05-17 11:10:00,45.82,45.83,45.79,45.79,4800.0,27.6705,27.6765,27.6523,27.6523,4800.0
2007-05-17 11:15:00,45.79,45.82,45.78,45.8,8500.0,27.6523,27.6705,27.6463,27.6584,8500.0
2007-05-17 11:20:00,45.8,45.81,45.77,45.81,11000.0,27.6584,27.6644,27.6403,27.6644,11000.0
2007-05-17 11:25:00,45.79,45.81,45.76,45.76,7700.0,27.6523,27.6644,27.6342,27.6342,7700.0
2007-05-17 11:30:00,45.76,45.78,45.75,45.76,17400.0,27.6342,27.6463,27.6282,27.6342,17400.0
2007-05-17 11:35:00,45.76,45.79,45.75,45.77,10100.0,27.6342,27.6523,27.6282,27.6403,10100.0
2007-05-17 11:40:00,45.79,45.8,45.77,45.8,5000.0,27.6523,27.6584,27.6403,27.6584,5000.0
2007-05-17 11:45:00,45.79,45.9,45.78,45.89,21900.0,27.6523,27.7188,27.6463,27.7127,21900.0
2007-05-17 11:50:00,45.89,45.91,45.79,45.81,22200.0,27.7127,27.7248,27.6523,27.6644,22200.0
2007-05-17 11:55:00,45.81,45.82,45.79,45.81,4200.0,27.6644,27.6705,27.6523,27.6644,4200.0
2007-05-17 12:00:00,45.81,45.87,45.75,45.78,35500.0,27.6644,27.7007,27.6282,27.6463,35500.0
2007-05-17 12:05:00,45.76,45.83,45.76,45.8,7300.0,27.6342,27.6765,27.6342,27.6584,7300.0
2007-05-17 12:10:00,45.81,45.82,45.78,45.8,9800.0,27.6644,27.6705,27.6463,27.6584,9800.0
2007-05-17 12:15:00,45.8,45.82,45.79,45.82,6800.0,27.6584,27.6705,27.6523,27.6705,6800.0
2007-05-17 12:20:00,45.79,45.79,45.74,45.78,7800.0,27.6523,27.6523,27.6221,27.6463,7800.0
2007-05-17 12:25:00,45.78,45.8,45.77,45.77,6800.0,27.6463,27.6584,27.6403,27.6403,6800.0
2007-05-17 12:30:00,45.78,45.79,45.75,45.75,11500.0,27.6463,27.6523,27.6282,27.6282,11500.0
2007-05-17 12:35:00,45.75,45.77,45.7,45.73,11000.0,27.6282,27.6403,27.598,27.6161,11000.0
2007-05-17 12:40:00,45.73,45.76,45.7,45.7,5600.0,27.6161,27.6342,27.598,27.598,5600.0
2007-05-17 12:45:00,45.71,45.77,45.71,45.76,4300.0,27.604,27.6403,27.604,27.6342,4300.0
2007-05-17 12:50:00,45.78,45.82,45.78,45.8,5900.0,27.6463,27.6705,27.6463,27.6584,5900.0
2007-05-17 12:55:00,45.79,45.8,45.77,45.79,7700.0,27.6523,27.6584,27.6403,27.6523,7700.0
2007-05-17 13:00:00,45.78,45.79,45.73,45.78,9900.0,27.6463,27.6523,27.6161,27.6463,9900.0
2007-05-17 13:05:00,45.78,45.81,45.77,45.81,5500.0,27.6463,27.6644,27.6403,27.6644,5500.0
2007-05-17 13:10:00,45.8,45.82,45.76,45.81,7800.0,27.6584,27.6705,27.6342,27.6644,7800.0
2007-05-17 13:15:00,45.79,45.82,45.79,45.81,9300.0,27.6523,27.6705,27.6523,27.6644,9300.0
2007-05-17 13:20:00,45.8,45.81,45.79,45.81,10000.0,27.6584,27.6644,27.6523,27.6644,10000.0
2007-05-17 13:25:00,45.81,45.82,45.78,45.8,11100.0,27.6644,27.6705,27.6463,27.6584,11100.0
2007-05-17 13:30:00,45.8,45.87,45.8,45.87,12000.0,27.6584,27.7007,27.6584,27.7007,12000.0
2007-05-17 13:35:00,45.87,45.92,45.86,45.9,19400.0,27.7007,27.7308,27.6946,27.7188,19400.0
2007-05-17 13:40:00,45.89,45.9,45.87,45.89,6400.0,27.7127,27.7188,27.7007,27.7127,6400.0
2007-05-17 13:45:00,45.89,45.91,45.87,45.88,8100.0,27.7127,27.7248,27.7007,27.7067,8100.0
2007-05-17 13:50:00,45.87,45.89,45.84,45.88,12900.0,27.7007,27.7127,27.6825,27.7067,12900.0
2007-05-17 13:55:00,45.87,45.91,45.87,45.89,5000.0,27.7007,27.7248,27.7007,27.7127,5000.0
2007-05-17 14:00:00,45.9,45.9,45.86,45.86,8200.0,27.7188,27.7188,27.6946,27.6946,8200.0
2007-05-17 14:05:00,45.86,45.92,45.86,45.92,12000.0,27.6946,27.7308,27.6946,27.7308,12000.0
2007-05-17 14:10:00,45.91,45.91,45.89,45.9,11000.0,27.7248,27.7248,27.7127,27.7188,11000.0
2007-05-17 14:15:00,45.91,45.97,45.9,45.97,14600.0,27.7248,27.761,27.7188,27.761,14600.0
2007-05-17 14:20:00,45.96,45.98,45.96,45.96,7600.0,27.755,27.7671,27.755,27.755,7600.0
2007-05-17 14:25:00,45.97,46.01,45.95,46.01,18300.0,27.761,27.7852,27.749,27.7852,18300.0
2007-05-17 14:30:00,45.99,46.01,45.98,46.0,12800.0,27.7731,27.7852,27.7671,27.7792,12800.0
2007-05-17 14:35:00,45.99,46.0,45.96,45.98,20300.0,27.7731,27.7792,27.755,27.7671,20300.0
2007-05-17 14:40:00,45.99,45.99,45.97,45.98,12300.0,27.7731,27.7731,27.761,27.7671,12300.0
2007-05-17 14:45:00,45.99,46.03,45.98,46.0,27600.0,27.7731,27.7973,27.7671,27.7792,27600.0
2007-05-17 14:50:00,45.99,46.07,45.98,46.06,19500.0,27.7731,27.8214,27.7671,27.8154,19500.0
2007-05-17 14:55:00,46.05,46.08,46.02,46.06,26400.0,27.8094,27.8275,27.7912,27.8154,26400.0
2007-05-17 15:00:00,46.06,46.07,45.99,46.04,48000.0,27.8154,27.8214,27.7731,27.8033,48000.0
2007-05-17 15:05:00,46.05,46.06,45.98,45.98,45400.0,27.8094,27.8154,27.7671,27.7671,45400.0
2007-05-17 15:10:00,45.98,46.03,45.98,45.99,23200.0,27.7671,27.7973,27.7671,27.7731,23200.0
2007-05-17 15:15:00,45.99,45.99,45.98,45.99,13500.0,27.7731,27.7731,27.7671,27.7731,13500.0
2007-05-17 15:20:00,46.0,46.0,45.95,45.96,22700.0,27.7792,27.7792,27.749,27.755,22700.0
2007-05-17 15:25:00,45.96,45.96,45.89,45.9,55400.0,27.755,27.755,27.7127,27.7188,55400.0
2007-05-17 15:30:00,45.9,45.93,45.9,45.92,13800.0,27.7188,27.7369,27.7188,27.7308,13800.0
2007-05-17 15:35:00,45.92,45.92,45.86,45.88,37000.0,27.7308,27.7308,27.6946,27.7067,37000.0
2007-05-17 15:40:00,45.89,45.89,45.84,45.87,23200.0,27.7127,27.7127,27.6825,27.7007,23200.0
2007-05-17 15:45:00,45.87,45.89,45.84,45.85,30400.0,27.7007,27.7127,27.6825,27.6886,30400.0
2007-05-17 15:50:00,45.85,45.88,45.85,45.87,40500.0,27.6886,27.7067,27.6886,27.7007,40500.0
2007-05-17 15:55:00,45.88,45.89,45.84,45.84,38800.0,27.7067,27.7127,27.6825,27.6825,38800.0
2007-05-18 09:30:00,45.98,46.3,45.44,46.22,516400.0,27.7671,27.9603,27.441,27.912,516400.0
2007-05-18 09:35:00,46.18,46.3,46.15,46.25,23200.0,27.8879,27.9603,27.8697,27.9301,23200.0
2007-05-18 09:40:00,46.25,46.3,46.17,46.22,22300.0,27.9301,27.9603,27.8818,27.912,22300.0
2007-05-18 09:45:00,46.25,46.41,46.24,46.28,59400.0,27.9301,28.0268,27.9241,27.9483,59400.0
2007-05-18 09:50:00,46.28,46.29,46.23,46.25,22100.0,27.9483,27.9543,27.9181,27.9301,22100.0
2007-05-18 09:55:00,46.25,46.25,46.14,46.14,23400.0,27.9301,27.9301,27.8637,27.8637,23400.0
2007-05-18 10:00:00,46.14,46.25,46.08,46.09,23000.0,27.8637,27.9301,27.8275,27.8335,23000.0
2007-05-18 10:05:00,46.1,46.13,46.04,46.13,14700.0,27.8396,27.8577,27.8033,27.8577,14700.0
2007-05-18 10:10:00,46.13,46.18,46.07,46.09,52200.0,27.8577,27.8879,27.8214,27.8335,52200.0
2007-05-18 10:15:00,46.09,46.1,45.97,45.97,38400.0,27.8335,27.8396,27.761,27.761,38400.0
2007-05-18 10:20:00,45.99,46.07,45.98,45.99,25200.0,27.7731,27.8214,27.7671,27.7731,25200.0
2007-05-18 10:25:00,46.0,46.09,45.99,46.04,17900.0,27.7792,27.8335,27.7731,27.8033,17900.0
2007-05-18 10:30:00,46.09,46.12,46.02,46.03,17300.0,27.8335,27.8516,27.7912,27.7973,17300.0
2007-05-18 10:35:00,46.03,46.05,46.03,46.05,10600.0,27.7973,27.8094,27.7973,27.8094,10600.0
2007-05-18 10:40:00,46.04,46.06,46.03,46.03,9600.0,27.8033,27.8154,27.7973,27.7973,9600.0
2007-05-18 10:45:00,46.03,46.12,46.03,46.07,17100.0,27.7973,27.8516,27.7973,27.8214,17100.0
2007-05-18 10:50:00,46.1,46.12,46.06,46.08,17700.0,27.8396,27.8516,27.8154,27.8275,17700.0
2007-05-18 10:55:00,46.07,46.1,46.05,46.1,9600.0,27.8214,27.8396,27.8094,27.8396,9600.0
2007-05-18 11:00:00,46.1,46.1,46.06,46.1,9700.0,27.8396,27.8396,27.8154,27.8396,9700.0
2007-05-18 11:05:00,46.1,46.1,46.09,46.09,14400.0,27.8396,27.8396,27.8335,27.8335,14400.0
2007-05-18 11:10:00,46.1,46.11,46.08,46.1,12700.0,27.8396,27.8456,27.8275,27.8396,12700.0
2007-05-18 11:15:00,46.09,46.1,46.06,46.07,7000.0,27.8335,27.8396,27.8154,27.8214,7000.0
2007-05-18 11:20:00,46.07,46.1,46.07,46.08,8800.0,27.8214,27.8396,27.8214,27.8275,8800.0
2007-05-18 11:25:00,46.1,46.1,46.08,46.1,8700.0,27.8396,27.8396,27.8275,27.8396,8700.0
2007-05-18 11:30:00,46.1,46.14,46.09,46.14,16300.0,27.8396,27.8637,27.8335,27.8637,16300.0
2007-05-18 11:35:00,46.14,46.14,46.1,46.14,7300.0,27.8637,27.8637,27.8396,27.8637,7300.0
2007-05-18 11:40:00,46.12,46.15,46.09,46.1,11000.0,27.8516,27.8697,27.8335,27.8396,11000.0
2007-05-18 11:45:00,46.1,46.1,46.07,46.08,11000.0,27.8396,27.8396,27.8214,27.8275,11000.0
2007-05-18 11:50:00,46.09,46.1,46.07,46.08,9200.0,27.8335,27.8396,27.8214,27.8275,9200.0
2007-05-18 11:55:00,46.07,46.12,46.07,46.12,5300.0,27.8214,27.8516,27.8214,27.8516,5300.0
2007-05-18 12:00:00,46.12,46.12,46.1,46.11,6600.0,27.8516,27.8516,27.8396,27.8456,6600.0
2007-05-18 12:05:00,46.11,46.14,46.11,46.13,10600.0,27.8456,27.8637,27.8456,27.8577,10600.0
2007-05-18 12:10:00,46.13,46.15,46.13,46.13,28700.0,27.8577,27.8697,27.8577,27.8577,28700.0
2007-05-18 12:15:00,46.13,46.15,46.11,46.15,10100.0,27.8577,27.8697,27.8456,27.8697,10100.0
2007-05-18 12:20:00,46.14,46.18,46.14,46.18,15400.0,27.8637,27.8879,27.8637,27.8879,15400.0
2007-05-18 12:25:00,46.18,46.2,46.18,46.2,10200.0,27.8879,27.8999,27.8879,27.8999,10200.0
2007-05-18 12:30:00,46.2,46.2,46.18,46.2,12300.0,27.8999,27.8999,27.8879,27.8999,12300.0
2007-05-18 12:35:00,46.19,46.2,46.19,46.19,7800.0,27.8939,27.8999,27.8939,27.8939,7800.0
2007-05-18 12:40:00,46.19,46.2,46.17,46.18,27500.0,27.8939,27.8999,27.8818,27.8879,27500.0
2007-05-18 12:45:00,46.19,46.19,46.12,46.12,13400.0,27.8939,27.8939,27.8516,27.8516,13400.0
2007-05-18 12:50:00,46.15,46.17,46.14,46.16,9900.0,27.8697,27.8818,27.8637,27.8758,9900.0
2007-05-18 12:55:00,46.18,46.23,46.16,46.19,18300.0,27.8879,27.9181,27.8758,27.8939,18300.0
2007-05-18 13:00:00,46.18,46.2,46.18,46.2,7400.0,27.8879,27.8999,27.8879,27.8999,7400.0
2007-05-18 13:05:00,46.18,46.2,46.18,46.19,16600.0,27.8879,27.8999,27.8879,27.8939,16600.0
2007-05-18 13:10:00,46.19,46.2,46.18,46.2,8700.0,27.8939,27.8999,27.8879,27.8999,8700.0
2007-05-18 13:15:00,46.2,46.2,46.14,46.14,9900.0,27.8999,27.8999,27.8637,27.8637,9900.0
2007-05-18 13:20:00,46.15,46.16,46.12,46.12,12200.0,27.8697,27.8758,27.8516,27.8516,12200.0
2007-05-18 13:25:00,46.12,46.14,46.11,46.14,6200.0,27.8516,27.8637,27.8456,27.8637,6200.0
2007-05-18 13:30:00,46.14,46.16,46.12,46.16,12000.0,27.8637,27.8758,27.8516,27.8758,12000.0
2007-05-18 13:35:00,46.16,46.19,46.15,46.15,33000.0,27.8758,27.8939,27.8697,27.8697,33000.0
2007-05-18 13:40:00,46.16,46.23,46.16,46.23,46600.0,27.8758,27.9181,27.8758,27.9181,46600.0
2007-05-18 13:45:00,46.23,46.25,46.23,46.23,19200.0,27.9181,27.9301,27.9181,27.9181,19200.0
2007-05-18 13:50:00,46.22,46.26,46.22,46.26,16800.0,27.912,27.9362,27.912,27.9362,16800.0
2007-05-18 13:55:00,46.24,46.28,46.23,46.23,26700.0,27.9241,27.9483,27.9181,27.9181,26700.0
2007-05-18 14:00:00,46.24,46.24,46.18,46.18,15800.0,27.9241,27.9241,27.8879,27.8879,15800.0
2007-05-18 14:05:00,46.2,46.2,46.16,46.16,15400.0,27.8999,27.8999,27.8758,27.8758,15400.0
2007-05-18 14:10:00,46.16,46.18,46.15,46.17,17200.0,27.8758,27.8879,27.8697,27.8818,17200.0
2007-05-18 14:15:00,46.17,46.2,46.16,46.19,16000.0,27.8818,27.8999,27.8758,27.8939,16000.0
2007-05-18 14:20:00,46.2,46.2,46.19,46.19,16700.0,27.8999,27.8999,27.8939,27.8939,16700.0
2007-05-18 14:25:00,46.19,46.2,46.12,46.12,18700.0,27.8939,27.8999,27.8516,27.8516,18700.0
2007-05-18 14:30:00,46.13,46.13,46.09,46.11,14200.0,27.8577,27.8577,27.8335,27.8456,14200.0
2007-05-18 14:35:00,46.11,46.12,46.08,46.08,11200.0,27.8456,27.8516,27.8275,27.8275,11200.0
2007-05-18 14:40:00,46.09,46.1,45.99,46.01,32800.0,27.8335,27.8396,27.7731,27.7852,32800.0
2007-05-18 14:45:00,46.02,46.03,45.99,46.01,13400.0,27.7912,27.7973,27.7731,27.7852,13400.0
2007-05-18 14:50:00,46.01,46.03,45.98,45.98,16000.0,27.7852,27.7973,27.7671,27.7671,16000.0
2007-05-18 14:55:00,45.99,45.99,45.97,45.98,20600.0,27.7731,27.7731,27.761,27.7671,20600.0
2007-05-18 15:00:00,45.98,45.99,45.96,45.96,17100.0,27.7671,27.7731,27.755,27.755,17100.0
2007-05-18 15:05:00,45.97,45.97,45.88,45.88,30500.0,27.761,27.761,27.7067,27.7067,30500.0
2007-05-18 15:10:00,45.88,45.95,45.88,45.9,37000.0,27.7067,27.749,27.7067,27.7188,37000.0
2007-05-18 15:15:00,45.91,45.94,45.9,45.94,20800.0,27.7248,27.7429,27.7188,27.7429,20800.0
2007-05-18 15:20:00,45.94,45.95,45.92,45.93,22000.0,27.7429,27.749,27.7308,27.7369,22000.0
2007-05-18 15:25:00,45.92,45.98,45.92,45.95,16900.0,27.7308,27.7671,27.7308,27.749,16900.0
2007-05-18 15:30:00,45.94,45.95,45.87,45.93,90500.0,27.7429,27.749,27.7007,27.7369,90500.0
2007-05-18 15:35:00,45.93,45.93,45.89,45.89,27700.0,27.7369,27.7369,27.7127,27.7127,27700.0
2007-05-18 15:40:00,45.89,45.95,45.88,45.92,63200.0,27.7127,27.749,27.7067,27.7308,63200.0
2007-05-18 15:45:00,45.92,45.93,45.85,45.86,75200.0,27.7308,27.7369,27.6886,27.6946,75200.0
2007-05-18 15:50:00,45.86,45.9,45.84,45.87,81800.0,27.6946,27.7188,27.6825,27.7007,81800.0
2007-05-18 15:55:00,45.87,45.92,45.83,45.92,150900.0,27.7007,27.7308,27.6765,27.7308,150900.0
2007-05-21 09:30:00,45.91,46.02,45.84,45.9,36100.0,27.7248,27.7912,27.6825,27.7188,36100.0
2007-05-21 09:35:00,45.87,46.1,45.87,46.1,11700.0,27.7007,27.8396,27.7007,27.8396,11700.0
2007-05-21 09:40:00,46.08,46.14,46.07,46.13,16000.0,27.8275,27.8637,27.8214,27.8577,16000.0
2007-05-21 09:45:00,46.12,46.15,46.1,46.12,20600.0,27.8516,27.8697,27.8396,27.8516,20600.0
2007-05-21 09:50:00,46.14,46.14,46.04,46.06,23600.0,27.8637,27.8637,27.8033,27.8154,23600.0
2007-05-21 09:55:00,46.06,46.07,45.95,45.99,46800.0,27.8154,27.8214,27.749,27.7731,46800.0
2007-05-21 10:00:00,46.0,46.06,45.97,46.05,28900.0,27.7792,27.8154,27.761,27.8094,28900.0
2007-05-21 10:05:00,46.06,46.07,46.01,46.07,18300.0,27.8154,27.8214,27.7852,27.8214,18300.0
2007-05-21 10:10:00,46.07,46.09,46.05,46.05,25400.0,27.8214,27.8335,27.8094,27.8094,25400.0
2007-05-21 10:15:00,46.03,46.04,45.94,45.96,16000.0,27.7973,27.8033,27.7429,27.755,16000.0
2007-05-21 10:20:00,45.95,45.98,45.9,45.94,27700.0,27.749,27.7671,27.7188,27.7429,27700.0
2007-05-21 10:25:00,45.94,46.0,45.93,45.94,13800.0,27.7429,27.7792,27.7369,27.7429,13800.0
2007-05-21 10:30:00,45.95,45.97,45.94,45.96,11600.0,27.749,27.761,27.7429,27.755,11600.0
2007-05-21 10:35:00,45.97,46.04,45.96,46.03,19000.0,27.761,27.8033,27.755,27.7973,19000.0
2007-05-21 10:40:00,46.03,46.04,45.98,45.98,12600.0,27.7973,27.8033,27.7671,27.7671,12600.0
2007-05-21 10:45:00,46.0,46.06,45.99,46.05,15900.0,27.7792,27.8154,27.7731,27.8094,15900.0
2007-05-21 10:50:00,46.05,46.06,46.01,46.05,13700.0,27.8094,27.8154,27.7852,27.8094,13700.0
2007-05-21 10:55:00,46.05,46.09,46.02,46.09,24700.0,27.8094,27.8335,27.7912,27.8335,24700.0
2007-05-21 11:00:00,46.1,46.1,46.06,46.06,15300.0,27.8396,27.8396,27.8154,27.8154,15300.0
2007-05-21 11:05:00,46.07,46.12,46.07,46.12,16000.0,27.8214,27.8516,27.8214,27.8516,16000.0
2007-05-21 11:10:00,46.12,46.15,46.1,46.1,17200.0,27.8516,27.8697,27.8396,27.8396,17200.0
2007-05-21 11:15:00,46.09,46.11,46.08,46.08,8700.0,27.8335,27.8456,27.8275,27.8275,8700.0
2007-05-21 11:20:00,46.09,46.13,46.09,46.13,5900.0,27.8335,27.8577,27.8335,27.8577,5900.0
2007-05-21 11:25:00,46.13,46.14,46.1,46.11,13200.0,27.8577,27.8637,27.8396,27.8456,13200.0
2007-05-21 11:30:00,46.11,46.11,46.04,46.08,20100.0,27.8456,27.8456,27.8033,27.8275,20100.0
2007-05-21 11:35:00,46.08,46.11,46.07,46.11,6500.0,27.8275,27.8456,27.8214,27.8456,6500.0
2007-05-21 11:40:00,46.11,46.15,46.11,46.14,7700.0,27.8456,27.8697,27.8456,27.8637,7700.0
2007-05-21 11:45:00,46.14,46.16,46.13,46.13,7800.0,27.8637,27.8758,27.8577,27.8577,7800.0
2007-05-21 11:50:00,46.12,46.14,46.11,46.11,9800.0,27.8516,27.8637,27.8456,27.8456,9800.0
2007-05-21 11:55:00,46.12,46.14,46.11,46.11,11400.0,27.8516,27.8637,27.8456,27.8456,11400.0
2007-05-21 12:00:00,46.13,46.15,46.12,46.14,16600.0,27.8577,27.8697,27.8516,27.8637,16600.0
2007-05-21 12:05:00,46.14,46.24,46.14,46.23,20300.0,27.8637,27.9241,27.8637,27.9181,20300.0
2007-05-21 12:10:00,46.24,46.29,46.24,46.28,25200.0,27.9241,27.9543,27.9241,27.9483,25200.0
2007-05-21 12:15:00,46.27,46.28,46.23,46.27,14900.0,27.9422,27.9483,27.9181,27.9422,14900.0
2007-05-21 12:20:00,46.27,46.3,46.25,46.26,10200.0,27.9422,27.9603,27.9301,27.9362,10200.0
2007-05-21 12:25:00,46.25,46.26,46.21,46.26,8000.0,27.9301,27.9362,27.906,27.9362,8000.0
2007-05-21 12:30:00,46.26,46.28,46.25,46.28,11700.0,27.9362,27.9483,27.9301,27.9483,11700.0
2007-05-21 12:35:00,46.28,46.29,46.22,46.23,22500.0,27.9483,27.9543,27.912,27.9181,22500.0
2007-05-21 12:40:00,46.2,46.23,46.2,46.21,12800.0,27.8999,27.9181,27.8999,27.906,12800.0
2007-05-21 12:45:00,46.22,46.25,46.22,46.23,9300.0,27.912,27.9301,27.912,27.9181,9300.0
2007-05-21 12:50:00,46.23,46.23,46.17,46.17,13800.0,27.9181,27.9181,27.8818,27.8818,13800.0
2007-05-21 12:55:00,46.17,46.18,46.15,46.18,9000.0,27.8818,27.8879,27.8697,27.8879,9000.0
2007-05-21 13:00:00,46.17,46.24,46.17,46.23,21000.0,27.8818,27.9241,27.8818,27.9181,21000.0
2007-05-21 13:05:00,46.22,46.26,46.22,46.22,8400.0,27.912,27.9362,27.912,27.912,8400.0
2007-05-21 13:10:00,46.22,46.23,46.21,46.22,5900.0,27.912,27.9181,27.906,27.912,5900.0
2007-05-21 13:15:00,46.22,46.24,46.22,46.22,8300.0,27.912,27.9241,27.912,27.912,8300.0
2007-05-21 13:20:00,46.22,46.27,46.22,46.27,7400.0,27.912,27.9422,27.912,27.9422,7400.0
2007-05-21 13:25:00,46.27,46.28,46.25,46.26,17900.0,27.9422,27.9483,27.9301,27.9362,17900.0
2007-05-21 13:30:00,46.25,46.29,46.25,46.25,38600.0,27.9301,27.9543,27.9301,27.9301,38600.0
2007-05-21 13:35:00,46.26,46.28,46.24,46.24,53000.0,27.9362,27.9483,27.9241,27.9241,53000.0
2007-05-21 13:40:00,46.24,46.24,46.15,46.15,9400.0,27.9241,27.9241,27.8697,27.8697,9400.0
2007-05-21 13:45:00,46.15,46.22,46.15,46.21,6000.0,27.8697,27.912,27.8697,27.906,6000.0
2007-05-21 13:50:00,46.22,46.23,46.18,46.21,12300.0,27.912,27.9181,27.8879,27.906,12300.0
2007-05-21 13:55:00,46.2,46.21,46.2,46.21,4500.0,27.8999,27.906,27.8999,27.906,4500.0
2007-05-21 14:00:00,46.2,46.22,46.2,46.21,11200.0,27.8999,27.912,27.8999,27.906,11200.0
2007-05-21 14:05:00,46.21,46.21,46.16,46.16,11700.0,27.906,27.906,27.8758,27.8758,11700.0
2007-05-21 14:10:00,46.16,46.21,46.14,46.17,14700.0,27.8758,27.906,27.8637,27.8818,14700.0
2007-05-21 14:15:00,46.16,46.2,46.15,46.2,6800.0,27.8758,27.8999,27.8697,27.8999,6800.0
2007-05-21 14:20:00,46.19,46.21,46.19,46.19,5700.0,27.8939,27.906,27.8939,27.8939,5700.0
2007-05-21 14:25:00,46.19,46.2,46.17,46.18,10000.0,27.8939,27.8999,27.8818,27.8879,10000.0
2007-05-21 14:30:00,46.19,46.22,46.19,46.2,16000.0,27.8939,27.912,27.8939,27.8999,16000.0
2007-05-21 14:35:00,46.2,46.2,46.18,46.18,4500.0,27.8999,27.8999,27.8879,27.8879,4500.0
2007-05-21 14:40:00,46.18,46.21,46.18,46.21,10200.0,27.8879,27.906,27.8879,27.906,10200.0
2007-05-21 14:45:00,46.2,46.3,46.2,46.3,34200.0,27.8999,27.9603,27.8999,27.9603,34200.0
2007-05-21 14:50:00,46.3,46.32,46.28,46.29,15200.0,27.9603,27.9724,27.9483,27.9543,15200.0
2007-05-21 14:55:00,46.3,46.3,46.22,46.23,27100.0,27.9603,27.9603,27.912,27.9181,27100.0
2007-05-21 15:00:00,46.23,46.23,46.17,46.18,18400.0,27.9181,27.9181,27.8818,27.8879,18400.0
2007-05-21 15:05:00,46.17,46.17,46.1,46.12,33500.0,27.8818,27.8818,27.8396,27.8516,33500.0
2007-05-21 15:10:00,46.13,46.2,46.1,46.2,30800.0,27.8577,27.8999,27.8396,27.8999,30800.0
2007-05-21 15:15:00,46.19,46.2,46.14,46.15,26200.0,27.8939,27.8999,27.8637,27.8697,26200.0
2007-05-21 15:20:00,46.15,46.19,46.13,46.15,26100.0,27.8697,27.8939,27.8577,27.8697,26100.0
2007-05-21 15:25:00,46.15,46.15,46.04,46.06,36600.0,27.8697,27.8697,27.8033,27.8154,36600.0
2007-05-21 15:30:00,46.07,46.11,46.06,46.08,34700.0,27.8214,27.8456,27.8154,27.8275,34700.0
2007-05-21 15:35:00,46.08,46.09,46.06,46.09,31800.0,27.8275,27.8335,27.8154,27.8335,31800.0
2007-05-21 15:40:00,46.1,46.17,46.1,46.16,63500.0,27.8396,27.8818,27.8396,27.8758,63500.0
2007-05-21 15:45:00,46.16,46.19,46.15,46.19,24700.0,27.8758,27.8939,27.8697,27.8939,24700.0
2007-05-21 15:50:00,46.19,46.19,46.13,46.16,49000.0,27.8939,27.8939,27.8577,27.8758,49000.0
2007-05-21 15:55:00,46.16,46.17,46.12,46.14,50600.0,27.8758,27.8818,27.8516,27.8637,50600.0
2007-05-22 09:30:00,46.07,46.39,46.0,46.28,34400.0,27.8214,28.0147,27.7792,27.9483,34400.0
2007-05-22 09:35:00,46.31,46.31,46.2,46.23,14800.0,27.9664,27.9664,27.8999,27.9181,14800.0
2007-05-22 09:40:00,46.22,46.24,46.07,46.2,39400.0,27.912,27.9241,27.8214,27.8999,39400.0
2007-05-22 09:45:00,46.19,46.21,46.0,46.0,15700.0,27.8939,27.906,27.7792,27.7792,15700.0
2007-05-22 09:50:00,46.0,46.03,45.99,46.0,25700.0,27.7792,27.7973,27.7731,27.7792,25700.0
2007-05-22 09:55:00,46.01,46.05,45.99,46.01,12100.0,27.7852,27.8094,27.7731,27.7852,12100.0
2007-05-22 10:00:00,46.01,46.13,46.01,46.13,25100.0,27.7852,27.8577,27.7852,27.8577,25100.0
2007-05-22 10:05:00,46.13,46.2,46.09,46.11,24000.0,27.8577,27.8999,27.8335,27.8456,24000.0
2007-05-22 10:10:00,46.1,46.19,46.1,46.15,15800.0,27.8396,27.8939,27.8396,27.8697,15800.0
2007-05-22 10:15:00,46.15,46.17,46.05,46.07,15100.0,27.8697,27.8818,27.8094,27.8214,15100.0
2007-05-22 10:20:00,46.06,46.09,45.99,46.04,27800.0,27.8154,27.8335,27.7731,27.8033,27800.0
2007-05-22 10:25:00,46.04,46.09,46.0,46.06,37100.0,27.8033,27.8335,27.7792,27.8154,37100.0
2007-05-22 10:30:00,46.05,46.12,46.05,46.08,21100.0,27.8094,27.8516,27.8094,27.8275,21100.0
2007-05-22 10:35:00,46.08,46.09,45.92,45.93,40300.0,27.8275,27.8335,27.7308,27.7369,40300.0
2007-05-22 10:40:00,45.95,46.02,45.95,46.01,36700.0,27.749,27.7912,27.749,27.7852,36700.0
2007-05-22 10:45:00,46.0,46.05,45.94,46.01,38100.0,27.7792,27.8094,27.7429,27.7852,38100.0
2007-05-22 10:50:00,46.01,46.03,45.95,45.97,22000.0,27.7852,27.7973,27.749,27.761,22000.0
2007-05-22 10:55:00,45.96,46.0,45.95,45.98,12500.0,27.755,27.7792,27.749,27.7671,12500.0
2007-05-22 11:00:00,45.98,46.0,45.97,45.98,11700.0,27.7671,27.7792,27.761,27.7671,11700.0
2007-05-22 11:05:00,45.99,46.02,45.98,46.01,19400.0,27.7731,27.7912,27.7671,27.7852,19400.0
2007-05-22 11:10:00,46.0,46.04,46.0,46.04,34800.0,27.7792,27.8033,27.7792,27.8033,34800.0
2007-05-22 11:15:00,46.02,46.04,46.0,46.02,35800.0,27.7912,27.8033,27.7792,27.7912,35800.0
2007-05-22 11:20:00,46.02,46.06,46.0,46.05,22400.0,27.7912,27.8154,27.7792,27.8094,22400.0
2007-05-22 11:25:00,46.06,46.07,46.04,46.06,19600.0,27.8154,27.8214,27.8033,27.8154,19600.0
2007-05-22 11:30:00,46.07,46.15,46.07,46.1,44100.0,27.8214,27.8697,27.8214,27.8396,44100.0
2007-05-22 11:35:00,46.11,46.16,46.09,46.16,27000.0,27.8456,27.8758,27.8335,27.8758,27000.0
2007-05-22 11:40:00,46.16,46.2,46.15,46.18,20000.0,27.8758,27.8999,27.8697,27.8879,20000.0
2007-05-22 11:45:00,46.16,46.17,46.13,46.13,10400.0,27.8758,27.8818,27.8577,27.8577,10400.0
2007-05-22 11:50:00,46.12,46.12,46.04,46.04,16700.0,27.8516,27.8516,27.8033,27.8033,16700.0
2007-05-22 11:55:00,46.06,46.06,46.0,46.02,13700.0,27.8154,27.8154,27.7792,27.7912,13700.0
2007-05-22 12:00:00,45.99,46.03,45.99,46.02,13900.0,27.7731,27.7973,27.7731,27.7912,13900.0
2007-05-22 12:05:00,46.03,46.04,45.99,46.0,23400.0,27.7973,27.8033,27.7731,27.7792,23400.0
2007-05-22 12:10:00,45.99,46.0,45.96,45.96,10200.0,27.7731,27.7792,27.755,27.755,10200.0
2007-05-22 12:15:00,45.97,46.0,45.96,45.96,18200.0,27.761,27.7792,27.755,27.755,18200.0
2007-05-22 12:20:00,45.96,45.97,45.94,45.95,17700.0,27.755,27.761,27.7429,27.749,17700.0
2007-05-22 12:25:00,45.95,45.95,45.9,45.92,15500.0,27.749,27.749,27.7188,27.7308,15500.0
2007-05-22 12:30:00,45.9,45.94,45.9,45.91,22100.0,27.7188,27.7429,27.7188,27.7248,22100.0
2007-05-22 12:35:00,45.91,45.94,45.89,45.9,25300.0,27.7248,27.7429,27.7127,27.7188,25300.0
2007-05-22 12:40:00,45.89,45.92,45.84,45.84,48600.0,27.7127,27.7308,27.6825,27.6825,48600.0
2007-05-22 12:45:00,45.84,45.87,45.83,45.83,27800.0,27.6825,27.7007,27.6765,27.6765,27800.0
2007-05-22 12:50:00,45.85,45.88,45.83,45.88,21300.0,27.6886,27.7067,27.6765,27.7067,21300.0
2007-05-22 12:55:00,45.88,45.93,45.87,45.93,24300.0,27.7067,27.7369,27.7007,27.7369,24300.0
2007-05-22 13:00:00,45.93,45.97,45.91,45.96,34300.0,27.7369,27.761,27.7248,27.755,34300.0
2007-05-22 13:05:00,45.97,46.01,45.95,45.97,30500.0,27.761,27.7852,27.749,27.761,30500.0
2007-05-22 13:10:00,45.97,45.98,45.94,45.96,14800.0,27.761,27.7671,27.7429,27.755,14800.0
2007-05-22 13:15:00,45.94,45.96,45.91,45.93,15700.0,27.7429,27.755,27.7248,27.7369,15700.0
2007-05-22 13:20:00,45.93,45.93,45.88,45.91,10300.0,27.7369,27.7369,27.7067,27.7248,10300.0
2007-05-22 13:25:00,45.91,45.92,45.9,45.92,12600.0,27.7248,27.7308,27.7188,27.7308,12600.0
2007-05-22 13:30:00,45.92,46.0,45.92,45.99,15900.0,27.7308,27.7792,27.7308,27.7731,15900.0
2007-05-22 13:35:00,46.0,46.0,45.97,45.97,9500.0,27.7792,27.7792,27.761,27.761,9500.0
2007-05-22 13:40:00,45.98,46.0,45.96,45.99,8000.0,27.7671,27.7792,27.755,27.7731,8000.0
2007-05-22 13:45:00,45.98,46.0,45.98,45.98,7000.0,27.7671,27.7792,27.7671,27.7671,7000.0
2007-05-22 13:50:00,46.0,46.04,45.99,46.01,35400.0,27.7792,27.8033,27.7731,27.7852,35400.0
2007-05-22 13:55:00,46.01,46.02,45.97,45.99,11900.0,27.7852,27.7912,27.761,27.7731,11900.0
2007-05-22 14:00:00,46.0,46.0,45.96,45.99,18700.0,27.7792,27.7792,27.755,27.7731,18700.0
2007-05-22 14:05:00,46.0,46.01,45.97,45.97,32200.0,27.7792,27.7852,27.761,27.761,32200.0
2007-05-22 14:10:00,45.99,46.01,45.96,46.01,17300.0,27.7731,27.7852,27.755,27.7852,17300.0
2007-05-22 14:15:00,46.0,46.01,45.99,45.99,17000.0,27.7792,27.7852,27.7731,27.7731,17000.0
2007-05-22 14:20:00,45.99,45.99,45.95,45.95,20300.0,27.7731,27.7731,27.749,27.749,20300.0
2007-05-22 14:25:00,45.97,46.0,45.96,46.0,10300.0,27.761,27.7792,27.755,27.7792,10300.0
2007-05-22 14:30:00,46.0,46.03,45.98,46.02,19500.0,27.7792,27.7973,27.7671,27.7912,19500.0
2007-05-22 14:35:00,46.02,46.02,45.93,45.95,17900.0,27.7912,27.7912,27.7369,27.749,17900.0
2007-05-22 14:40:00,45.94,46.0,45.94,46.0,17200.0,27.7429,27.7792,27.7429,27.7792,17200.0
2007-05-22 14:45:00,46.0,46.02,45.99,46.02,9100.0,27.7792,27.7912,27.7731,27.7912,9100.0
2007-05-22 14:50:00,46.02,46.04,46.01,46.02,19500.0,27.7912,27.8033,27.7852,27.7912,19500.0
2007-05-22 14:55:00,46.04,46.04,46.01,46.02,11500.0,27.8033,27.8033,27.7852,27.7912,11500.0
2007-05-22 15:00:00,46.02,46.04,46.01,46.03,13400.0,27.7912,27.8033,27.7852,27.7973,13400.0
2007-05-22 15:05:00,46.03,46.04,46.0,46.04,22400.0,27.7973,27.8033,27.7792,27.8033,22400.0
2007-05-22 15:10:00,46.03,46.04,45.99,45.99,16000.0,27.7973,27.8033,27.7731,27.7731,16000.0
2007-05-22 15:15:00,45.98,46.01,45.95,45.95,32900.0,27.7671,27.7852,27.749,27.749,32900.0
2007-05-22 15:20:00,45.96,45.98,45.93,45.97,26800.0,27.755,27.7671,27.7369,27.761,26800.0
2007-05-22 15:25:00,45.96,45.99,45.93,45.96,27200.0,27.755,27.7731,27.7369,27.755,27200.0
2007-05-22 15:30:00,45.95,46.01,45.94,45.99,27000.0,27.749,27.7852,27.7429,27.7731,27000.0
2007-05-22 15:35:00,45.98,46.01,45.96,46.0,17400.0,27.7671,27.7852,27.755,27.7792,17400.0
2007-05-22 15:40:00,46.0,46.04,46.0,46.01,47200.0,27.7792,27.8033,27.7792,27.7852,47200.0
2007-05-22 15:45:00,46.03,46.03,45.98,46.01,26900.0,27.7973,27.7973,27.7671,27.7852,26900.0
2007-05-22 15:50:00,45.99,46.01,45.97,45.99,40900.0,27.7731,27.7852,27.761,27.7731,40900.0
2007-05-22 15:55:00,45.99,46.0,45.95,45.99,72200.0,27.7731,27.7792,27.749,27.7731,72200.0
2007-05-23 09:30:00,46.35,46.52,46.26,46.44,148100.0,27.9905,28.0932,27.9362,28.0449,148100.0
2007-05-23 09:35:00,46.44,46.58,46.35,46.53,141300.0,28.0449,28.1294,27.9905,28.0992,141300.0
2007-05-23 09:40:00,46.53,46.6,46.48,46.54,84700.0,28.0992,28.1415,28.069,28.1053,84700.0
2007-05-23 09:45:00,46.54,46.75,46.53,46.64,86800.0,28.1053,28.2321,28.0992,28.1657,86800.0
2007-05-23 09:50:00,46.65,46.73,46.57,46.73,52900.0,28.1717,28.22,28.1234,28.22,52900.0
2007-05-23 09:55:00,46.74,47.0,46.73,46.94,81000.0,28.226,28.3831,28.22,28.3468,81000.0
2007-05-23 10:00:00,46.93,47.25,46.93,47.24,124100.0,28.3408,28.534,28.3408,28.528,124100.0
2007-05-23 10:05:00,47.25,47.31,47.12,47.13,64700.0,28.534,28.5703,28.4555,28.4616,64700.0
2007-05-23 10:10:00,47.1,47.12,47.03,47.1,25900.0,28.4434,28.4555,28.4012,28.4434,25900.0
2007-05-23 10:15:00,47.09,47.1,47.01,47.06,25100.0,28.4374,28.4434,28.3891,28.4193,25100.0
2007-05-23 10:20:00,47.03,47.06,46.98,47.06,45000.0,28.4012,28.4193,28.371,28.4193,45000.0
2007-05-23 10:25:00,47.07,47.11,47.04,47.11,19400.0,28.4253,28.4495,28.4072,28.4495,19400.0
2007-05-23 10:30:00,47.1,47.19,47.08,47.16,116500.0,28.4434,28.4978,28.4314,28.4797,116500.0
2007-05-23 10:35:00,47.14,47.26,47.1,47.17,80300.0,28.4676,28.5401,28.4434,28.4857,80300.0
2007-05-23 10:40:00,47.16,47.38,47.16,47.37,71300.0,28.4797,28.6125,28.4797,28.6065,71300.0
2007-05-23 10:45:00,47.37,47.39,47.32,47.39,33700.0,28.6065,28.6186,28.5763,28.6186,33700.0
2007-05-23 10:50:00,47.38,47.44,47.37,47.43,49300.0,28.6125,28.6488,28.6065,28.6427,49300.0
2007-05-23 10:55:00,47.43,47.44,47.42,47.43,21500.0,28.6427,28.6488,28.6367,28.6427,21500.0
2007-05-23 11:00:00,47.43,47.43,47.28,47.38,36900.0,28.6427,28.6427,28.5521,28.6125,36900.0
2007-05-23 11:05:00,47.37,47.5,47.37,47.44,77500.0,28.6065,28.685,28.6065,28.6488,77500.0
2007-05-23 11:10:00,47.44,47.48,47.41,47.41,31100.0,28.6488,28.6729,28.6307,28.6307,31100.0
2007-05-23 11:15:00,47.41,47.44,47.4,47.42,70400.0,28.6307,28.6488,28.6246,28.6367,70400.0
2007-05-23 11:20:00,47.42,47.48,47.42,47.45,31700.0,28.6367,28.6729,28.6367,28.6548,31700.0
2007-05-23 11:25:00,47.44,47.5,47.44,47.5,24200.0,28.6488,28.685,28.6488,28.685,24200.0
2007-05-23 11:30:00,47.49,47.5,47.43,47.46,61700.0,28.679,28.685,28.6427,28.6608,61700.0
2007-05-23 11:35:00,47.46,47.49,47.44,47.46,30900.0,28.6608,28.679,28.6488,28.6608,30900.0
2007-05-23 11:40:00,47.46,47.49,47.45,47.48,26800.0,28.6608,28.679,28.6548,28.6729,26800.0
2007-05-23 11:45:00,47.48,47.68,47.47,47.65,124900.0,28.6729,28.7937,28.6669,28.7756,124900.0
2007-05-23 11:50:00,47.65,47.67,47.62,47.64,45500.0,28.7756,28.7877,28.7575,28.7695,45500.0
2007-05-23 11:55:00,47.64,47.64,47.59,47.59,32900.0,28.7695,28.7695,28.7394,28.7394,32900.0
2007-05-23 12:00:00,47.6,47.66,47.6,47.63,57900.0,28.7454,28.7816,28.7454,28.7635,57900.0
2007-05-23 12:05:00,47.62,47.66,47.62,47.65,23700.0,28.7575,28.7816,28.7575,28.7756,23700.0
2007-05-23 12:10:00,47.65,47.66,47.62,47.66,32400.0,28.7756,28.7816,28.7575,28.7816,32400.0
2007-05-23 12:15:00,47.66,47.66,47.64,47.66,15900.0,28.7816,28.7816,28.7695,28.7816,15900.0
2007-05-23 12:20:00,47.65,47.66,47.63,47.65,26900.0,28.7756,28.7816,28.7635,28.7756,26900.0
2007-05-23 12:25:00,47.64,47.65,47.63,47.64,15600.0,28.7695,28.7756,28.7635,28.7695,15600.0
2007-05-23 12:30:00,47.64,47.66,47.63,47.64,24400.0,28.7695,28.7816,28.7635,28.7695,24400.0
2007-05-23 12:35:00,47.65,47.68,47.63,47.68,37500.0,28.7756,28.7937,28.7635,28.7937,37500.0
2007-05-23 12:40:00,47.68,47.68,47.63,47.65,25900.0,28.7937,28.7937,28.7635,28.7756,25900.0
2007-05-23 12:45:00,47.65,47.66,47.65,47.65,10400.0,28.7756,28.7816,28.7756,28.7756,10400.0
2007-05-23 12:50:00,47.65,47.65,47.62,47.62,15000.0,28.7756,28.7756,28.7575,28.7575,15000.0
2007-05-23 12:55:00,47.62,47.64,47.59,47.63,18000.0,28.7575,28.7695,28.7394,28.7635,18000.0
2007-05-23 13:00:00,47.63,47.68,47.63,47.66,40600.0,28.7635,28.7937,28.7635,28.7816,40600.0
2007-05-23 13:05:00,47.67,47.73,47.65,47.69,24800.0,28.7877,28.8239,28.7756,28.7997,24800.0
2007-05-23 13:10:00,47.69,47.7,47.65,47.65,10200.0,28.7997,28.8058,28.7756,28.7756,10200.0
2007-05-23 13:15:00,47.65,47.67,47.62,47.63,30800.0,28.7756,28.7877,28.7575,28.7635,30800.0
2007-05-23 13:20:00,47.64,47.66,47.63,47.65,13900.0,28.7695,28.7816,28.7635,28.7756,13900.0
2007-05-23 13:25:00,47.66,47.66,47.63,47.66,19500.0,28.7816,28.7816,28.7635,28.7816,19500.0
2007-05-23 13:30:00,47.65,47.66,47.63,47.65,23000.0,28.7756,28.7816,28.7635,28.7756,23000.0
2007-05-23 13:35:00,47.65,47.66,47.61,47.62,27800.0,28.7756,28.7816,28.7514,28.7575,27800.0
2007-05-23 13:40:00,47.62,47.64,47.54,47.61,45800.0,28.7575,28.7695,28.7092,28.7514,45800.0
2007-05-23 13:45:00,47.61,47.62,47.54,47.54,14400.0,28.7514,28.7575,28.7092,28.7092,14400.0
2007-05-23 13:50:00,47.54,47.54,47.46,47.46,25900.0,28.7092,28.7092,28.6608,28.6608,25900.0
2007-05-23 13:55:00,47.47,47.49,47.41,47.41,25900.0,28.6669,28.679,28.6307,28.6307,25900.0
2007-05-23 14:00:00,47.42,47.49,47.37,47.4,53300.0,28.6367,28.679,28.6065,28.6246,53300.0
2007-05-23 14:05:00,47.39,47.46,47.39,47.43,40300.0,28.6186,28.6608,28.6186,28.6427,40300.0
2007-05-23 14:10:00,47.43,47.47,47.43,47.47,18200.0,28.6427,28.6669,28.6427,28.6669,18200.0
2007-05-23 14:15:00,47.47,47.48,47.34,47.35,35000.0,28.6669,28.6729,28.5884,28.5944,35000.0
2007-05-23 14:20:00,47.34,47.34,47.18,47.22,45500.0,28.5884,28.5884,28.4918,28.5159,45500.0
2007-05-23 14:25:00,47.22,47.23,47.13,47.18,119100.0,28.5159,28.522,28.4616,28.4918,119100.0
2007-05-23 14:30:00,47.18,47.3,47.18,47.29,33000.0,28.4918,28.5642,28.4918,28.5582,33000.0
2007-05-23 14:35:00,47.28,47.29,47.24,47.25,32500.0,28.5521,28.5582,28.528,28.534,32500.0
2007-05-23 14:40:00,47.25,47.25,47.14,47.14,37300.0,28.534,28.534,28.4676,28.4676,37300.0
2007-05-23 14:45:00,47.15,47.28,47.15,47.28,57800.0,28.4736,28.5521,28.4736,28.5521,57800.0
2007-05-23 14:50:00,47.28,47.34,47.14,47.32,77600.0,28.5521,28.5884,28.4676,28.5763,77600.0
2007-05-23 14:55:00,47.3,47.43,47.29,47.41,34400.0,28.5642,28.6427,28.5582,28.6307,34400.0
2007-05-23 15:00:00,47.4,47.41,47.33,47.38,29000.0,28.6246,28.6307,28.5823,28.6125,29000.0
2007-05-23 15:05:00,47.39,47.4,47.38,47.38,36700.0,28.6186,28.6246,28.6125,28.6125,36700.0
2007-05-23 15:10:00,47.38,47.38,47.3,47.3,41400.0,28.6125,28.6125,28.5642,28.5642,41400.0
2007-05-23 15:15:00,47.3,47.34,47.3,47.33,39400.0,28.5642,28.5884,28.5642,28.5823,39400.0
2007-05-23 15:20:00,47.33,47.35,47.3,47.35,43700.0,28.5823,28.5944,28.5642,28.5944,43700.0
2007-05-23 15:25:00,47.35,47.35,47.3,47.3,46100.0,28.5944,28.5944,28.5642,28.5642,46100.0
2007-05-23 15:30:00,47.3,47.34,47.29,47.34,123600.0,28.5642,28.5884,28.5582,28.5884,123600.0
2007-05-23 15:35:00,47.33,47.35,47.31,47.34,46800.0,28.5823,28.5944,28.5703,28.5884,46800.0
2007-05-23 15:40:00,47.34,47.34,47.27,47.28,86600.0,28.5884,28.5884,28.5461,28.5521,86600.0
2007-05-23 15:45:00,47.28,47.33,47.24,47.24,104900.0,28.5521,28.5823,28.528,28.528,104900.0
2007-05-23 15:50:00,47.24,47.25,47.17,47.17,55500.0,28.528,28.534,28.4857,28.4857,55500.0
2007-05-23 15:55:00,47.18,47.21,47.13,47.16,165400.0,28.4918,28.5099,28.4616,28.4797,165400.0
2007-05-24 09:30:00,47.1,47.43,47.04,47.4,120300.0,28.4434,28.6427,28.4072,28.6246,120300.0
2007-05-24 09:35:00,47.37,47.37,47.1,47.17,51200.0,28.6065,28.6065,28.4434,28.4857,51200.0
2007-05-24 09:40:00,47.17,47.2,47.1,47.18,43900.0,28.4857,28.5038,28.4434,28.4918,43900.0
2007-05-24 09:45:00,47.19,47.25,47.13,47.23,30600.0,28.4978,28.534,28.4616,28.522,30600.0
2007-05-24 09:50:00,47.24,47.3,47.23,47.29,31500.0,28.528,28.5642,28.522,28.5582,31500.0
2007-05-24 09:55:00,47.29,47.33,47.17,47.26,28700.0,28.5582,28.5823,28.4857,28.5401,28700.0
2007-05-24 10:00:00,47.26,47.45,47.26,47.38,59000.0,28.5401,28.6548,28.5401,28.6125,59000.0
2007-05-24 10:05:00,47.39,47.52,47.38,47.44,39300.0,28.6186,28.6971,28.6125,28.6488,39300.0
2007-05-24 10:10:00,47.44,47.45,47.36,47.36,44400.0,28.6488,28.6548,28.6005,28.6005,44400.0
2007-05-24 10:15:00,47.39,47.61,47.39,47.61,72200.0,28.6186,28.7514,28.6186,28.7514,72200.0
2007-05-24 10:20:00,47.61,47.67,47.59,47.67,52000.0,28.7514,28.7877,28.7394,28.7877,52000.0
2007-05-24 10:25:00,47.67,47.72,47.63,47.65,34900.0,28.7877,28.8179,28.7635,28.7756,34900.0
2007-05-24 10:30:00,47.65,47.66,47.55,47.59,41500.0,28.7756,28.7816,28.7152,28.7394,41500.0
2007-05-24 10:35:00,47.6,47.6,47.42,47.42,35300.0,28.7454,28.7454,28.6367,28.6367,35300.0
2007-05-24 10:40:00,47.42,47.55,47.36,47.38,72900.0,28.6367,28.7152,28.6005,28.6125,72900.0
2007-05-24 10:45:00,47.38,47.39,47.28,47.35,29200.0,28.6125,28.6186,28.5521,28.5944,29200.0
2007-05-24 10:50:00,47.35,47.38,47.3,47.3,13000.0,28.5944,28.6125,28.5642,28.5642,13000.0
2007-05-24 10:55:00,47.3,47.3,47.07,47.14,77600.0,28.5642,28.5642,28.4253,28.4676,77600.0
2007-05-24 11:00:00,47.15,47.24,47.11,47.17,25900.0,28.4736,28.528,28.4495,28.4857,25900.0
2007-05-24 11:05:00,47.17,47.25,47.11,47.23,25600.0,28.4857,28.534,28.4495,28.522,25600.0
2007-05-24 11:10:00,47.23,47.23,47.11,47.18,15300.0,28.522,28.522,28.4495,28.4918,15300.0
2007-05-24 11:15:00,47.18,47.19,46.97,46.98,19900.0,28.4918,28.4978,28.3649,28.371,19900.0
2007-05-24 11:20:00,46.98,47.05,46.97,47.0,33400.0,28.371,28.4133,28.3649,28.3831,33400.0
2007-05-24 11:25:00,47.01,47.01,46.82,46.83,30400.0,28.3891,28.3891,28.2744,28.2804,30400.0
2007-05-24 11:30:00,46.83,47.03,46.83,47.01,55100.0,28.2804,28.4012,28.2804,28.3891,55100.0
2007-05-24 11:35:00,47.03,47.04,47.0,47.02,9000.0,28.4012,28.4072,28.3831,28.3951,9000.0
2007-05-24 11:40:00,47.03,47.05,47.0,47.04,24000.0,28.4012,28.4133,28.3831,28.4072,24000.0
2007-05-24 11:45:00,47.04,47.07,47.01,47.06,49600.0,28.4072,28.4253,28.3891,28.4193,49600.0
2007-05-24 11:50:00,47.07,47.11,47.06,47.1,12200.0,28.4253,28.4495,28.4193,28.4434,12200.0
2007-05-24 11:55:00,47.11,47.24,47.1,47.22,38100.0,28.4495,28.528,28.4434,28.5159,38100.0
2007-05-24 12:00:00,47.22,47.28,47.21,47.21,36400.0,28.5159,28.5521,28.5099,28.5099,36400.0
2007-05-24 12:05:00,47.22,47.29,47.2,47.27,32200.0,28.5159,28.5582,28.5038,28.5461,32200.0
2007-05-24 12:10:00,47.28,47.28,47.19,47.2,29300.0,28.5521,28.5521,28.4978,28.5038,29300.0
2007-05-24 12:15:00,47.2,47.2,47.12,47.13,22600.0,28.5038,28.5038,28.4555,28.4616,22600.0
2007-05-24 12:20:00,47.13,47.15,47.06,47.15,44200.0,28.4616,28.4736,28.4193,28.4736,44200.0
2007-05-24 12:25:00,47.15,47.18,47.07,47.15,28200.0,28.4736,28.4918,28.4253,28.4736,28200.0
2007-05-24 12:30:00,47.16,47.16,47.0,47.06,42600.0,28.4797,28.4797,28.3831,28.4193,42600.0
2007-05-24 12:35:00,47.06,47.09,47.01,47.07,84100.0,28.4193,28.4374,28.3891,28.4253,84100.0
2007-05-24 12:40:00,47.07,47.1,47.02,47.1,39700.0,28.4253,28.4434,28.3951,28.4434,39700.0
2007-05-24 12:45:00,47.1,47.15,47.07,47.11,26900.0,28.4434,28.4736,28.4253,28.4495,26900.0
2007-05-24 12:50:00,47.13,47.13,47.03,47.06,19500.0,28.4616,28.4616,28.4012,28.4193,19500.0
2007-05-24 12:55:00,47.06,47.11,47.06,47.1,25900.0,28.4193,28.4495,28.4193,28.4434,25900.0
2007-05-24 13:00:00,47.1,47.11,47.08,47.1,23600.0,28.4434,28.4495,28.4314,28.4434,23600.0
2007-05-24 13:05:00,47.1,47.1,47.04,47.07,39800.0,28.4434,28.4434,28.4072,28.4253,39800.0
2007-05-24 13:10:00,47.07,47.13,47.06,47.09,27100.0,28.4253,28.4616,28.4193,28.4374,27100.0
2007-05-24 13:15:00,47.09,47.23,47.08,47.16,18500.0,28.4374,28.522,28.4314,28.4797,18500.0
2007-05-24 13:20:00,47.17,47.24,47.16,47.18,8500.0,28.4857,28.528,28.4797,28.4918,8500.0
2007-05-24 13:25:00,47.18,47.18,47.09,47.09,12500.0,28.4918,28.4918,28.4374,28.4374,12500.0
2007-05-24 13:30:00,47.1,47.11,47.04,47.04,20900.0,28.4434,28.4495,28.4072,28.4072,20900.0
2007-05-24 13:35:00,47.04,47.09,46.99,46.99,19100.0,28.4072,28.4374,28.377,28.377,19100.0
2007-05-24 13:40:00,47.0,47.11,47.0,47.09,29000.0,28.3831,28.4495,28.3831,28.4374,29000.0
2007-05-24 13:45:00,47.09,47.14,47.08,47.08,9700.0,28.4374,28.4676,28.4314,28.4314,9700.0
2007-05-24 13:50:00,47.09,47.12,47.02,47.1,21900.0,28.4374,28.4555,28.3951,28.4434,21900.0
2007-05-24 13:55:00,47.11,47.15,47.07,47.15,16200.0,28.4495,28.4736,28.4253,28.4736,16200.0
2007-05-24 14:00:00,47.16,47.16,47.06,47.08,23900.0,28.4797,28.4797,28.4193,28.4314,23900.0
2007-05-24 14:05:00,47.08,47.15,47.05,47.13,53700.0,28.4314,28.4736,28.4133,28.4616,53700.0
2007-05-24 14:10:00,47.14,47.15,47.01,47.06,41900.0,28.4676,28.4736,28.3891,28.4193,41900.0
2007-05-24 14:15:00,47.06,47.12,47.05,47.1,30100.0,28.4193,28.4555,28.4133,28.4434,30100.0
2007-05-24 14:20:00,47.1,47.15,47.09,47.12,10100.0,28.4434,28.4736,28.4374,28.4555,10100.0
2007-05-24 14:25:00,47.12,47.12,47.03,47.07,32100.0,28.4555,28.4555,28.4012,28.4253,32100.0
2007-05-24 14:30:00,47.08,47.1,47.05,47.06,28200.0,28.4314,28.4434,28.4133,28.4193,28200.0
2007-05-24 14:35:00,47.07,47.07,46.96,47.01,55200.0,28.4253,28.4253,28.3589,28.3891,55200.0
2007-05-24 14:40:00,47.01,47.01,46.92,46.99,50500.0,28.3891,28.3891,28.3347,28.377,50500.0
2007-05-24 14:45:00,47.0,47.0,46.92,46.95,47800.0,28.3831,28.3831,28.3347,28.3529,47800.0
2007-05-24 14:50:00,46.95,47.02,46.91,47.0,29800.0,28.3529,28.3951,28.3287,28.3831,29800.0
2007-05-24 14:55:00,46.99,47.0,46.91,46.95,36200.0,28.377,28.3831,28.3287,28.3529,36200.0
2007-05-24 15:00:00,46.96,47.03,46.96,46.99,37100.0,28.3589,28.4012,28.3589,28.377,37100.0
2007-05-24 15:05:00,46.99,46.99,46.91,46.99,75900.0,28.377,28.377,28.3287,28.377,75900.0
2007-05-24 15:10:00,46.99,47.0,46.86,46.97,70700.0,28.377,28.3831,28.2985,28.3649,70700.0
2007-05-24 15:15:00,46.98,46.99,46.95,46.96,46800.0,28.371,28.377,28.3529,28.3589,46800.0
2007-05-24 15:20:00,46.96,47.02,46.94,46.97,37900.0,28.3589,28.3951,28.3468,28.3649,37900.0
2007-05-24 15:25:00,46.98,46.99,46.91,46.98,43800.0,28.371,28.377,28.3287,28.371,43800.0
2007-05-24 15:30:00,46.98,47.0,46.94,46.94,38100.0,28.371,28.3831,28.3468,28.3468,38100.0
2007-05-24 15:35:00,46.95,47.04,46.95,46.99,130800.0,28.3529,28.4072,28.3529,28.377,130800.0
2007-05-24 15:40:00,47.0,47.06,46.99,47.03,93900.0,28.3831,28.4193,28.377,28.4012,93900.0
2007-05-24 15:45:00,47.03,47.03,46.99,47.01,37100.0,28.4012,28.4012,28.377,28.3891,37100.0
2007-05-24 15:50:00,47.01,47.01,46.99,47.0,39900.0,28.3891,28.3891,28.377,28.3831,39900.0
2007-05-24 15:55:00,47.01,47.09,47.0,47.08,135900.0,28.3891,28.4374,28.3831,28.4314,135900.0
2007-05-25 09:30:00,47.2,47.36,47.14,47.34,45600.0,28.5038,28.6005,28.4676,28.5884,45600.0
2007-05-25 09:35:00,47.3,47.35,47.17,47.24,20000.0,28.5642,28.5944,28.4857,28.528,20000.0
2007-05-25 09:40:00,47.24,47.32,47.24,47.32,19500.0,28.528,28.5763,28.528,28.5763,19500.0
2007-05-25 09:45:00,47.33,47.36,47.3,47.36,19600.0,28.5823,28.6005,28.5642,28.6005,19600.0
2007-05-25 09:50:00,47.36,47.41,47.29,47.31,30300.0,28.6005,28.6307,28.5582,28.5703,30300.0
2007-05-25 09:55:00,47.31,47.35,47.3,47.3,17900.0,28.5703,28.5944,28.5642,28.5642,17900.0
2007-05-25 10:00:00,47.3,47.32,47.18,47.2,30800.0,28.5642,28.5763,28.4918,28.5038,30800.0
2007-05-25 10:05:00,47.21,47.23,47.16,47.23,53400.0,28.5099,28.522,28.4797,28.522,53400.0
2007-05-25 10:10:00,47.21,47.3,47.21,47.27,27500.0,28.5099,28.5642,28.5099,28.5461,27500.0
2007-05-25 10:15:00,47.26,47.27,47.19,47.19,37100.0,28.5401,28.5461,28.4978,28.4978,37100.0
2007-05-25 10:20:00,47.19,47.22,47.16,47.2,19600.0,28.4978,28.5159,28.4797,28.5038,19600.0
2007-05-25 10:25:00,47.19,47.21,47.11,47.18,47400.0,28.4978,28.5099,28.4495,28.4918,47400.0
2007-05-25 10:30:00,47.18,47.24,47.18,47.22,18300.0,28.4918,28.528,28.4918,28.5159,18300.0
2007-05-25 10:35:00,47.21,47.3,47.18,47.3,50500.0,28.5099,28.5642,28.4918,28.5642,50500.0
2007-05-25 10:40:00,47.3,47.38,47.25,47.37,31900.0,28.5642,28.6125,28.534,28.6065,31900.0
2007-05-25 10:45:00,47.37,47.39,47.25,47.29,19000.0,28.6065,28.6186,28.534,28.5582,19000.0
2007-05-25 10:50:00,47.3,47.31,47.26,47.28,18300.0,28.5642,28.5703,28.5401,28.5521,18300.0
2007-05-25 10:55:00,47.28,47.32,47.25,47.32,12700.0,28.5521,28.5763,28.534,28.5763,12700.0
2007-05-25 11:00:00,47.32,47.35,47.31,47.32,28200.0,28.5763,28.5944,28.5703,28.5763,28200.0
2007-05-25 11:05:00,47.32,47.32,47.25,47.25,26800.0,28.5763,28.5763,28.534,28.534,26800.0
2007-05-25 11:10:00,47.26,47.33,47.26,47.33,16000.0,28.5401,28.5823,28.5401,28.5823,16000.0
2007-05-25 11:15:00,47.33,47.36,47.31,47.34,17000.0,28.5823,28.6005,28.5703,28.5884,17000.0
2007-05-25 11:20:00,47.32,47.38,47.29,47.3,14200.0,28.5763,28.6125,28.5582,28.5642,14200.0
2007-05-25 11:25:00,47.3,47.31,47.28,47.28,11200.0,28.5642,28.5703,28.5521,28.5521,11200.0
2007-05-25 11:30:00,47.28,47.38,47.28,47.35,15700.0,28.5521,28.6125,28.5521,28.5944,15700.0
2007-05-25 11:35:00,47.35,47.37,47.33,47.37,10400.0,28.5944,28.6065,28.5823,28.6065,10400.0
2007-05-25 11:40:00,47.38,47.39,47.34,47.35,9400.0,28.6125,28.6186,28.5884,28.5944,9400.0
2007-05-25 11:45:00,47.35,47.35,47.27,47.29,9800.0,28.5944,28.5944,28.5461,28.5582,9800.0
2007-05-25 11:50:00,47.28,47.29,47.18,47.23,43200.0,28.5521,28.5582,28.4918,28.522,43200.0
2007-05-25 11:55:00,47.24,47.26,47.19,47.24,48600.0,28.528,28.5401,28.4978,28.528,48600.0
2007-05-25 12:00:00,47.23,47.26,47.19,47.24,41900.0,28.522,28.5401,28.4978,28.528,41900.0
2007-05-25 12:05:00,47.25,47.26,47.23,47.26,20500.0,28.534,28.5401,28.522,28.5401,20500.0
2007-05-25 12:10:00,47.24,47.25,47.2,47.21,32700.0,28.528,28.534,28.5038,28.5099,32700.0
2007-05-25 12:15:00,47.21,47.22,47.2,47.21,83000.0,28.5099,28.5159,28.5038,28.5099,83000.0
2007-05-25 12:20:00,47.22,47.23,47.2,47.22,10100.0,28.5159,28.522,28.5038,28.5159,10100.0
2007-05-25 12:25:00,47.21,47.25,47.18,47.22,29300.0,28.5099,28.534,28.4918,28.5159,29300.0
2007-05-25 12:30:00,47.21,47.24,47.21,47.22,8000.0,28.5099,28.528,28.5099,28.5159,8000.0
2007-05-25 12:35:00,47.22,47.28,47.21,47.28,14800.0,28.5159,28.5521,28.5099,28.5521,14800.0
2007-05-25 12:40:00,47.29,47.29,47.22,47.22,21300.0,28.5582,28.5582,28.5159,28.5159,21300.0
2007-05-25 12:45:00,47.22,47.25,47.22,47.25,14400.0,28.5159,28.534,28.5159,28.534,14400.0
2007-05-25 12:50:00,47.24,47.28,47.24,47.27,11100.0,28.528,28.5521,28.528,28.5461,11100.0
2007-05-25 12:55:00,47.27,47.28,47.23,47.23,4900.0,28.5461,28.5521,28.522,28.522,4900.0
2007-05-25 13:00:00,47.22,47.27,47.22,47.23,7800.0,28.5159,28.5461,28.5159,28.522,7800.0
2007-05-25 13:05:00,47.24,47.31,47.24,47.28,13100.0,28.528,28.5703,28.528,28.5521,13100.0
2007-05-25 13:10:00,47.29,47.38,47.28,47.34,21200.0,28.5582,28.6125,28.5521,28.5884,21200.0
2007-05-25 13:15:00,47.35,47.38,47.32,47.33,12300.0,28.5944,28.6125,28.5763,28.5823,12300.0
2007-05-25 13:20:00,47.33,47.34,47.28,47.28,5400.0,28.5823,28.5884,28.5521,28.5521,5400.0
2007-05-25 13:25:00,47.29,47.29,47.26,47.27,6000.0,28.5582,28.5582,28.5401,28.5461,6000.0
2007-05-25 13:30:00,47.26,47.27,47.25,47.26,5900.0,28.5401,28.5461,28.534,28.5401,5900.0
2007-05-25 13:35:00,47.26,47.26,47.24,47.24,15100.0,28.5401,28.5401,28.528,28.528,15100.0
2007-05-25 13:40:00,47.24,47.27,47.24,47.25,12500.0,28.528,28.5461,28.528,28.534,12500.0
2007-05-25 13:45:00,47.25,47.3,47.25,47.28,19500.0,28.534,28.5642,28.534,28.5521,19500.0
2007-05-25 13:50:00,47.29,47.31,47.28,47.3,20300.0,28.5582,28.5703,28.5521,28.5642,20300.0
2007-05-25 13:55:00,47.3,47.32,47.29,47.3,8600.0,28.5642,28.5763,28.5582,28.5642,8600.0
2007-05-25 14:00:00,47.3,47.34,47.3,47.34,18700.0,28.5642,28.5884,28.5642,28.5884,18700.0
2007-05-25 14:05:00,47.33,47.34,47.28,47.29,18400.0,28.5823,28.5884,28.5521,28.5582,18400.0
2007-05-25 14:10:00,47.28,47.32,47.26,47.26,15100.0,28.5521,28.5763,28.5401,28.5401,15100.0
2007-05-25 14:15:00,47.27,47.31,47.23,47.3,28600.0,28.5461,28.5703,28.522,28.5642,28600.0
2007-05-25 14:20:00,47.3,47.32,47.29,47.31,15000.0,28.5642,28.5763,28.5582,28.5703,15000.0
2007-05-25 14:25:00,47.32,47.37,47.3,47.3,28400.0,28.5763,28.6065,28.5642,28.5642,28400.0
2007-05-25 14:30:00,47.31,47.34,47.3,47.34,14100.0,28.5703,28.5884,28.5642,28.5884,14100.0
2007-05-25 14:35:00,47.34,47.37,47.33,47.36,17600.0,28.5884,28.6065,28.5823,28.6005,17600.0
2007-05-25 14:40:00,47.36,47.38,47.35,47.38,23200.0,28.6005,28.6125,28.5944,28.6125,23200.0
2007-05-25 14:45:00,47.38,47.41,47.38,47.38,5900.0,28.6125,28.6307,28.6125,28.6125,5900.0
2007-05-25 14:50:00,47.38,47.39,47.3,47.32,13600.0,28.6125,28.6186,28.5642,28.5763,13600.0
2007-05-25 14:55:00,47.32,47.36,47.31,47.31,13100.0,28.5763,28.6005,28.5703,28.5703,13100.0
2007-05-25 15:00:00,47.31,47.32,47.3,47.31,10800.0,28.5703,28.5763,28.5642,28.5703,10800.0
2007-05-25 15:05:00,47.31,47.32,47.3,47.31,12800.0,28.5703,28.5763,28.5642,28.5703,12800.0
2007-05-25 15:10:00,47.32,47.36,47.29,47.3,27600.0,28.5763,28.6005,28.5582,28.5642,27600.0
2007-05-25 15:15:00,47.3,47.32,47.29,47.29,15600.0,28.5642,28.5763,28.5582,28.5582,15600.0
2007-05-25 15:20:00,47.29,47.29,47.25,47.27,33600.0,28.5582,28.5582,28.534,28.5461,33600.0
2007-05-25 15:25:00,47.28,47.3,47.27,47.28,28400.0,28.5521,28.5642,28.5461,28.5521,28400.0
2007-05-25 15:30:00,47.28,47.3,47.25,47.27,17900.0,28.5521,28.5642,28.534,28.5461,17900.0
2007-05-25 15:35:00,47.28,47.3,47.26,47.26,31300.0,28.5521,28.5642,28.5401,28.5401,31300.0
2007-05-25 15:40:00,47.26,47.29,47.26,47.28,23800.0,28.5401,28.5582,28.5401,28.5521,23800.0
2007-05-25 15:45:00,47.27,47.31,47.26,47.3,31600.0,28.5461,28.5703,28.5401,28.5642,31600.0
2007-05-25 15:50:00,47.3,47.35,47.29,47.3,35700.0,28.5642,28.5944,28.5582,28.5642,35700.0
2007-05-25 15:55:00,47.3,47.36,47.27,47.27,30800.0,28.5642,28.6005,28.5461,28.5461,30800.0
2007-05-29 09:30:00,47.45,47.6,47.3,47.6,62300.0,28.6548,28.7454,28.5642,28.7454,62300.0
2007-05-29 09:35:00,47.6,47.6,47.4,47.41,24400.0,28.7454,28.7454,28.6246,28.6307,24400.0
2007-05-29 09:40:00,47.43,47.43,47.32,47.33,24100.0,28.6427,28.6427,28.5763,28.5823,24100.0
2007-05-29 09:45:00,47.33,47.46,47.31,47.46,29400.0,28.5823,28.6608,28.5703,28.6608,29400.0
2007-05-29 09:50:00,47.45,47.48,47.42,47.45,21900.0,28.6548,28.6729,28.6367,28.6548,21900.0
2007-05-29 09:55:00,47.45,47.49,47.43,47.46,11400.0,28.6548,28.679,28.6427,28.6608,11400.0
2007-05-29 10:00:00,47.46,47.55,47.46,47.51,31700.0,28.6608,28.7152,28.6608,28.691,31700.0
2007-05-29 10:05:00,47.5,47.55,47.43,47.5,32600.0,28.685,28.7152,28.6427,28.685,32600.0
2007-05-29 10:10:00,47.5,47.61,47.48,47.61,25400.0,28.685,28.7514,28.6729,28.7514,25400.0
2007-05-29 10:15:00,47.61,47.65,47.58,47.63,21100.0,28.7514,28.7756,28.7333,28.7635,21100.0
2007-05-29 10:20:00,47.63,47.64,47.54,47.56,16700.0,28.7635,28.7695,28.7092,28.7212,16700.0
2007-05-29 10:25:00,47.56,47.58,47.49,47.52,20200.0,28.7212,28.7333,28.679,28.6971,20200.0
2007-05-29 10:30:00,47.53,47.58,47.52,47.55,12600.0,28.7031,28.7333,28.6971,28.7152,12600.0
2007-05-29 10:35:00,47.53,47.56,47.52,47.54,11100.0,28.7031,28.7212,28.6971,28.7092,11100.0
2007-05-29 10:40:00,47.54,47.59,47.53,47.53,17400.0,28.7092,28.7394,28.7031,28.7031,17400.0
2007-05-29 10:45:00,47.53,47.6,47.53,47.59,15200.0,28.7031,28.7454,28.7031,28.7394,15200.0
2007-05-29 10:50:00,47.58,47.6,47.57,47.59,12000.0,28.7333,28.7454,28.7273,28.7394,12000.0
2007-05-29 10:55:00,47.57,47.58,47.55,47.56,12900.0,28.7273,28.7333,28.7152,28.7212,12900.0
2007-05-29 11:00:00,47.56,47.57,47.52,47.52,16300.0,28.7212,28.7273,28.6971,28.6971,16300.0
2007-05-29 11:05:00,47.53,47.53,47.46,47.5,23400.0,28.7031,28.7031,28.6608,28.685,23400.0
2007-05-29 11:10:00,47.51,47.6,47.49,47.58,25300.0,28.691,28.7454,28.679,28.7333,25300.0
2007-05-29 11:15:00,47.58,47.59,47.54,47.57,16000.0,28.7333,28.7394,28.7092,28.7273,16000.0
2007-05-29 11:20:00,47.57,47.58,47.53,47.56,12200.0,28.7273,28.7333,28.7031,28.7212,12200.0
2007-05-29 11:25:00,47.56,47.59,47.54,47.57,21500.0,28.7212,28.7394,28.7092,28.7273,21500.0
2007-05-29 11:30:00,47.58,47.62,47.56,47.6,30000.0,28.7333,28.7575,28.7212,28.7454,30000.0
2007-05-29 11:35:00,47.6,47.6,47.49,47.52,24600.0,28.7454,28.7454,28.679,28.6971,24600.0
2007-05-29 11:40:00,47.52,47.58,47.51,47.56,12600.0,28.6971,28.7333,28.691,28.7212,12600.0
2007-05-29 11:45:00,47.56,47.59,47.49,47.51,14100.0,28.7212,28.7394,28.679,28.691,14100.0
2007-05-29 11:50:00,47.51,47.51,47.44,47.46,11100.0,28.691,28.691,28.6488,28.6608,11100.0
2007-05-29 11:55:00,47.44,47.51,47.39,47.39,34500.0,28.6488,28.691,28.6186,28.6186,34500.0
2007-05-29 12:00:00,47.39,47.41,47.33,47.37,26400.0,28.6186,28.6307,28.5823,28.6065,26400.0
2007-05-29 12:05:00,47.38,47.44,47.36,47.41,22300.0,28.6125,28.6488,28.6005,28.6307,22300.0
2007-05-29 12:10:00,47.42,47.43,47.38,47.38,24000.0,28.6367,28.6427,28.6125,28.6125,24000.0
2007-05-29 12:15:00,47.38,47.4,47.35,47.4,22500.0,28.6125,28.6246,28.5944,28.6246,22500.0
2007-05-29 12:20:00,47.4,47.44,47.39,47.39,17500.0,28.6246,28.6488,28.6186,28.6186,17500.0
2007-05-29 12:25:00,47.39,47.43,47.39,47.4,19100.0,28.6186,28.6427,28.6186,28.6246,19100.0
2007-05-29 12:30:00,47.4,47.47,47.38,47.44,22200.0,28.6246,28.6669,28.6125,28.6488,22200.0
2007-05-29 12:35:00,47.47,47.51,47.42,47.43,27900.0,28.6669,28.691,28.6367,28.6427,27900.0
2007-05-29 12:40:00,47.43,47.44,47.41,47.44,16500.0,28.6427,28.6488,28.6307,28.6488,16500.0
2007-05-29 12:45:00,47.43,47.46,47.4,47.41,19400.0,28.6427,28.6608,28.6246,28.6307,19400.0
2007-05-29 12:50:00,47.41,47.43,47.39,47.4,14600.0,28.6307,28.6427,28.6186,28.6246,14600.0
2007-05-29 12:55:00,47.39,47.44,47.32,47.35,35100.0,28.6186,28.6488,28.5763,28.5944,35100.0
2007-05-29 13:00:00,47.36,47.37,47.28,47.3,22700.0,28.6005,28.6065,28.5521,28.5642,22700.0
2007-05-29 13:05:00,47.29,47.34,47.29,47.34,16200.0,28.5582,28.5884,28.5582,28.5884,16200.0
2007-05-29 13:10:00,47.34,47.39,47.33,47.37,19800.0,28.5884,28.6186,28.5823,28.6065,19800.0
2007-05-29 13:15:00,47.38,47.38,47.33,47.33,21700.0,28.6125,28.6125,28.5823,28.5823,21700.0
2007-05-29 13:20:00,47.31,47.35,47.16,47.17,45900.0,28.5703,28.5944,28.4797,28.4857,45900.0
2007-05-29 13:25:00,47.18,47.26,47.15,47.21,23800.0,28.4918,28.5401,28.4736,28.5099,23800.0
2007-05-29 13:30:00,47.23,47.25,47.17,47.2,26800.0,28.522,28.534,28.4857,28.5038,26800.0
2007-05-29 13:35:00,47.21,47.22,47.08,47.09,37300.0,28.5099,28.5159,28.4314,28.4374,37300.0
2007-05-29 13:40:00,47.09,47.17,47.09,47.13,24300.0,28.4374,28.4857,28.4374,28.4616,24300.0
2007-05-29 13:45:00,47.13,47.16,47.1,47.13,26400.0,28.4616,28.4797,28.4434,28.4616,26400.0
2007-05-29 13:50:00,47.13,47.21,47.11,47.21,8300.0,28.4616,28.5099,28.4495,28.5099,8300.0
2007-05-29 13:55:00,47.22,47.29,47.2,47.25,19200.0,28.5159,28.5582,28.5038,28.534,19200.0
2007-05-29 14:00:00,47.24,47.25,47.16,47.2,11400.0,28.528,28.534,28.4797,28.5038,11400.0
2007-05-29 14:05:00,47.2,47.3,47.19,47.28,15600.0,28.5038,28.5642,28.4978,28.5521,15600.0
2007-05-29 14:10:00,47.27,47.28,47.24,47.26,29000.0,28.5461,28.5521,28.528,28.5401,29000.0
2007-05-29 14:15:00,47.25,47.25,47.19,47.22,20700.0,28.534,28.534,28.4978,28.5159,20700.0
2007-05-29 14:20:00,47.22,47.23,47.21,47.22,15600.0,28.5159,28.522,28.5099,28.5159,15600.0
2007-05-29 14:25:00,47.23,47.23,47.16,47.2,21300.0,28.522,28.522,28.4797,28.5038,21300.0
2007-05-29 14:30:00,47.2,47.2,47.12,47.17,29600.0,28.5038,28.5038,28.4555,28.4857,29600.0
2007-05-29 14:35:00,47.15,47.2,47.15,47.17,19300.0,28.4736,28.5038,28.4736,28.4857,19300.0
2007-05-29 14:40:00,47.16,47.21,47.16,47.19,23600.0,28.4797,28.5099,28.4797,28.4978,23600.0
2007-05-29 14:45:00,47.19,47.22,47.18,47.21,22900.0,28.4978,28.5159,28.4918,28.5099,22900.0
2007-05-29 14:50:00,47.2,47.21,47.18,47.19,15300.0,28.5038,28.5099,28.4918,28.4978,15300.0
2007-05-29 14:55:00,47.19,47.24,47.18,47.21,23700.0,28.4978,28.528,28.4918,28.5099,23700.0
2007-05-29 15:00:00,47.22,47.23,47.18,47.22,19600.0,28.5159,28.522,28.4918,28.5159,19600.0
2007-05-29 15:05:00,47.22,47.25,47.21,47.23,30000.0,28.5159,28.534,28.5099,28.522,30000.0
2007-05-29 15:10:00,47.23,47.26,47.23,47.26,19600.0,28.522,28.5401,28.522,28.5401,19600.0
2007-05-29 15:15:00,47.25,47.33,47.24,47.31,45300.0,28.534,28.5823,28.528,28.5703,45300.0
2007-05-29 15:20:00,47.31,47.33,47.27,47.3,26500.0,28.5703,28.5823,28.5461,28.5642,26500.0
2007-05-29 15:25:00,47.29,47.31,47.27,47.3,22800.0,28.5582,28.5703,28.5461,28.5642,22800.0
2007-05-29 15:30:00,47.29,47.3,47.26,47.26,22000.0,28.5582,28.5642,28.5401,28.5401,22000.0
2007-05-29 15:35:00,47.26,47.33,47.26,47.3,47900.0,28.5401,28.5823,28.5401,28.5642,47900.0
2007-05-29 15:40:00,47.3,47.37,47.3,47.33,111600.0,28.5642,28.6065,28.5642,28.5823,111600.0
2007-05-29 15:45:00,47.32,47.36,47.32,47.33,25600.0,28.5763,28.6005,28.5763,28.5823,25600.0
2007-05-29 15:50:00,47.33,47.35,47.32,47.34,42200.0,28.5823,28.5944,28.5763,28.5884,42200.0
2007-05-29 15:55:00,47.34,47.38,47.32,47.34,60900.0,28.5884,28.6125,28.5763,28.5884,60900.0
2007-05-30 09:30:00,47.34,47.43,47.1,47.34,57400.0,28.5884,28.6427,28.4434,28.5884,57400.0
2007-05-30 09:35:00,47.28,47.42,47.22,47.41,42200.0,28.5521,28.6367,28.5159,28.6307,42200.0
2007-05-30 09:40:00,47.43,47.51,47.38,47.47,39500.0,28.6427,28.691,28.6125,28.6669,39500.0
2007-05-30 09:45:00,47.51,47.51,47.44,47.46,58200.0,28.691,28.691,28.6488,28.6608,58200.0
2007-05-30 09:50:00,47.46,47.47,47.4,47.44,21200.0,28.6608,28.6669,28.6246,28.6488,21200.0
2007-05-30 09:55:00,47.43,47.46,47.34,47.41,62100.0,28.6427,28.6608,28.5884,28.6307,62100.0
2007-05-30 10:00:00,47.43,47.44,47.26,47.36,38300.0,28.6427,28.6488,28.5401,28.6005,38300.0
2007-05-30 10:05:00,47.4,47.42,47.35,47.36,31000.0,28.6246,28.6367,28.5944,28.6005,31000.0
2007-05-30 10:10:00,47.36,47.44,47.35,47.42,45300.0,28.6005,28.6488,28.5944,28.6367,45300.0
2007-05-30 10:15:00,47.41,47.47,47.38,47.39,19700.0,28.6307,28.6669,28.6125,28.6186,19700.0
2007-05-30 10:20:00,47.4,47.41,47.36,47.39,13200.0,28.6246,28.6307,28.6005,28.6186,13200.0
2007-05-30 10:25:00,47.36,47.4,47.35,47.4,37700.0,28.6005,28.6246,28.5944,28.6246,37700.0
2007-05-30 10:30:00,47.39,47.41,47.35,47.36,58600.0,28.6186,28.6307,28.5944,28.6005,58600.0
2007-05-30 10:35:00,47.37,47.4,47.35,47.36,24800.0,28.6065,28.6246,28.5944,28.6005,24800.0
2007-05-30 10:40:00,47.37,47.38,47.35,47.38,33500.0,28.6065,28.6125,28.5944,28.6125,33500.0
2007-05-30 10:45:00,47.38,47.4,47.29,47.29,48800.0,28.6125,28.6246,28.5582,28.5582,48800.0
2007-05-30 10:50:00,47.31,47.32,47.25,47.32,27200.0,28.5703,28.5763,28.534,28.5763,27200.0
2007-05-30 10:55:00,47.3,47.32,47.29,47.3,25500.0,28.5642,28.5763,28.5582,28.5642,25500.0
2007-05-30 11:00:00,47.32,47.36,47.3,47.3,12400.0,28.5763,28.6005,28.5642,28.5642,12400.0
2007-05-30 11:05:00,47.3,47.34,47.3,47.31,12200.0,28.5642,28.5884,28.5642,28.5703,12200.0
2007-05-30 11:10:00,47.33,47.33,47.23,47.23,117800.0,28.5823,28.5823,28.522,28.522,117800.0
2007-05-30 11:15:00,47.24,47.37,47.23,47.36,23900.0,28.528,28.6065,28.522,28.6005,23900.0
2007-05-30 11:20:00,47.37,47.5,47.36,47.47,23600.0,28.6065,28.685,28.6005,28.6669,23600.0
2007-05-30 11:25:00,47.48,47.48,47.43,47.45,109900.0,28.6729,28.6729,28.6427,28.6548,109900.0
2007-05-30 11:30:00,47.47,47.49,47.43,47.45,18400.0,28.6669,28.679,28.6427,28.6548,18400.0
2007-05-30 11:35:00,47.46,47.48,47.41,47.48,28800.0,28.6608,28.6729,28.6307,28.6729,28800.0
2007-05-30 11:40:00,47.49,47.5,47.41,47.46,25400.0,28.679,28.685,28.6307,28.6608,25400.0
2007-05-30 11:45:00,47.47,47.5,47.4,47.49,22200.0,28.6669,28.685,28.6246,28.679,22200.0
2007-05-30 11:50:00,47.49,47.57,47.47,47.57,17800.0,28.679,28.7273,28.6669,28.7273,17800.0
2007-05-30 11:55:00,47.58,47.64,47.56,47.63,27300.0,28.7333,28.7695,28.7212,28.7635,27300.0
2007-05-30 12:00:00,47.63,47.63,47.57,47.61,18000.0,28.7635,28.7635,28.7273,28.7514,18000.0
2007-05-30 12:05:00,47.61,47.66,47.6,47.62,22000.0,28.7514,28.7816,28.7454,28.7575,22000.0
2007-05-30 12:10:00,47.64,47.72,47.62,47.64,41600.0,28.7695,28.8179,28.7575,28.7695,41600.0
2007-05-30 12:15:00,47.64,47.72,47.64,47.71,11200.0,28.7695,28.8179,28.7695,28.8118,11200.0
2007-05-30 12:20:00,47.71,47.74,47.66,47.72,24100.0,28.8118,28.8299,28.7816,28.8179,24100.0
2007-05-30 12:25:00,47.71,47.75,47.67,47.74,25800.0,28.8118,28.836,28.7877,28.8299,25800.0
2007-05-30 12:30:00,47.74,47.76,47.69,47.71,91100.0,28.8299,28.842,28.7997,28.8118,91100.0
2007-05-30 12:35:00,47.71,47.71,47.62,47.63,23900.0,28.8118,28.8118,28.7575,28.7635,23900.0
2007-05-30 12:40:00,47.62,47.64,47.53,47.54,30900.0,28.7575,28.7695,28.7031,28.7092,30900.0
2007-05-30 12:45:00,47.54,47.7,47.54,47.69,39600.0,28.7092,28.8058,28.7092,28.7997,39600.0
2007-05-30 12:50:00,47.69,47.69,47.61,47.66,44100.0,28.7997,28.7997,28.7514,28.7816,44100.0
2007-05-30 12:55:00,47.66,47.66,47.61,47.62,15000.0,28.7816,28.7816,28.7514,28.7575,15000.0
2007-05-30 13:00:00,47.62,47.62,47.55,47.55,16700.0,28.7575,28.7575,28.7152,28.7152,16700.0
2007-05-30 13:05:00,47.55,47.55,47.4,47.41,151400.0,28.7152,28.7152,28.6246,28.6307,151400.0
2007-05-30 13:10:00,47.43,47.48,47.41,47.42,30500.0,28.6427,28.6729,28.6307,28.6367,30500.0
2007-05-30 13:15:00,47.43,47.48,47.41,47.47,20300.0,28.6427,28.6729,28.6307,28.6669,20300.0
2007-05-30 13:20:00,47.48,47.49,47.47,47.49,16100.0,28.6729,28.679,28.6669,28.679,16100.0
2007-05-30 13:25:00,47.49,47.54,47.49,47.54,14300.0,28.679,28.7092,28.679,28.7092,14300.0
2007-05-30 13:30:00,47.54,47.57,47.53,47.53,26800.0,28.7092,28.7273,28.7031,28.7031,26800.0
2007-05-30 13:35:00,47.55,47.55,47.47,47.49,39600.0,28.7152,28.7152,28.6669,28.679,39600.0
2007-05-30 13:40:00,47.5,47.55,47.46,47.51,40200.0,28.685,28.7152,28.6608,28.691,40200.0
2007-05-30 13:45:00,47.49,47.57,47.47,47.55,21700.0,28.679,28.7273,28.6669,28.7152,21700.0
2007-05-30 13:50:00,47.55,47.55,47.53,47.53,16400.0,28.7152,28.7152,28.7031,28.7031,16400.0
2007-05-30 13:55:00,47.54,47.56,47.54,47.55,28300.0,28.7092,28.7212,28.7092,28.7152,28300.0
2007-05-30 14:00:00,47.55,47.59,47.47,47.47,85200.0,28.7152,28.7394,28.6669,28.6669,85200.0
2007-05-30 14:05:00,47.46,47.58,47.44,47.53,73300.0,28.6608,28.7333,28.6488,28.7031,73300.0
2007-05-30 14:10:00,47.54,47.58,47.5,47.56,50900.0,28.7092,28.7333,28.685,28.7212,50900.0
2007-05-30 14:15:00,47.56,47.58,47.51,47.51,37200.0,28.7212,28.7333,28.691,28.691,37200.0
2007-05-30 14:20:00,47.52,47.53,47.45,47.5,25000.0,28.6971,28.7031,28.6548,28.685,25000.0
2007-05-30 14:25:00,47.52,47.64,47.49,47.62,42500.0,28.6971,28.7695,28.679,28.7575,42500.0
2007-05-30 14:30:00,47.63,47.68,47.54,47.65,55800.0,28.7635,28.7937,28.7092,28.7756,55800.0
2007-05-30 14:35:00,47.65,47.69,47.58,47.58,21500.0,28.7756,28.7997,28.7333,28.7333,21500.0
2007-05-30 14:40:00,47.6,47.68,47.6,47.68,10500.0,28.7454,28.7937,28.7454,28.7937,10500.0
2007-05-30 14:45:00,47.68,47.68,47.63,47.64,12300.0,28.7937,28.7937,28.7635,28.7695,12300.0
2007-05-30 14:50:00,47.63,47.68,47.61,47.66,22000.0,28.7635,28.7937,28.7514,28.7816,22000.0
2007-05-30 14:55:00,47.66,47.67,47.6,47.64,26700.0,28.7816,28.7877,28.7454,28.7695,26700.0
2007-05-30 15:00:00,47.66,47.69,47.64,47.65,33100.0,28.7816,28.7997,28.7695,28.7756,33100.0
2007-05-30 15:05:00,47.65,47.65,47.6,47.63,23900.0,28.7756,28.7756,28.7454,28.7635,23900.0
2007-05-30 15:10:00,47.61,47.65,47.6,47.6,39500.0,28.7514,28.7756,28.7454,28.7454,39500.0
2007-05-30 15:15:00,47.6,47.67,47.6,47.64,41900.0,28.7454,28.7877,28.7454,28.7695,41900.0
2007-05-30 15:20:00,47.65,47.67,47.61,47.63,65700.0,28.7756,28.7877,28.7514,28.7635,65700.0
2007-05-30 15:25:00,47.63,47.67,47.61,47.67,27300.0,28.7635,28.7877,28.7514,28.7877,27300.0
2007-05-30 15:30:00,47.67,47.7,47.65,47.69,36800.0,28.7877,28.8058,28.7756,28.7997,36800.0
2007-05-30 15:35:00,47.7,47.75,47.67,47.73,35200.0,28.8058,28.836,28.7877,28.8239,35200.0
2007-05-30 15:40:00,47.73,47.79,47.72,47.77,29100.0,28.8239,28.8601,28.8179,28.8481,29100.0
2007-05-30 15:45:00,47.78,47.86,47.78,47.85,75300.0,28.8541,28.9024,28.8541,28.8964,75300.0
2007-05-30 15:50:00,47.84,47.94,47.83,47.93,110200.0,28.8903,28.9507,28.8843,28.9447,110200.0
2007-05-30 15:55:00,47.94,48.02,47.92,47.97,248000.0,28.9507,28.999,28.9386,28.9688,248000.0
2007-05-31 09:30:00,48.39,48.4,48.19,48.38,152500.0,29.2225,29.2285,29.1017,29.2164,152500.0
2007-05-31 09:35:00,48.37,48.7,48.36,48.51,77100.0,29.2104,29.4097,29.2044,29.2949,77100.0
2007-05-31 09:40:00,48.53,48.75,48.53,48.69,54400.0,29.307,29.4399,29.307,29.4036,54400.0
2007-05-31 09:45:00,48.7,48.8,48.5,48.75,59100.0,29.4097,29.4701,29.2889,29.4399,59100.0
2007-05-31 09:50:00,48.75,48.85,48.71,48.79,48600.0,29.4399,29.5003,29.4157,29.464,48600.0
2007-05-31 09:55:00,48.77,48.8,48.58,48.63,31400.0,29.4519,29.4701,29.3372,29.3674,31400.0
2007-05-31 10:00:00,48.64,48.82,48.62,48.73,79300.0,29.3734,29.4821,29.3614,29.4278,79300.0
2007-05-31 10:05:00,48.72,48.75,48.63,48.63,54200.0,29.4218,29.4399,29.3674,29.3674,54200.0
2007-05-31 10:10:00,48.64,48.65,48.5,48.52,44000.0,29.3734,29.3795,29.2889,29.301,44000.0
2007-05-31 10:15:00,48.54,48.58,48.53,48.54,34400.0,29.3131,29.3372,29.307,29.3131,34400.0
2007-05-31 10:20:00,48.54,48.6,48.51,48.55,33100.0,29.3131,29.3493,29.2949,29.3191,33100.0
2007-05-31 10:25:00,48.56,48.65,48.55,48.64,34900.0,29.3251,29.3795,29.3191,29.3734,34900.0
2007-05-31 10:30:00,48.64,48.7,48.64,48.7,42600.0,29.3734,29.4097,29.3734,29.4097,42600.0
2007-05-31 10:35:00,48.7,48.75,48.7,48.72,32100.0,29.4097,29.4399,29.4097,29.4218,32100.0
2007-05-31 10:40:00,48.72,48.73,48.64,48.68,24700.0,29.4218,29.4278,29.3734,29.3976,24700.0
2007-05-31 10:45:00,48.68,48.69,48.63,48.65,28500.0,29.3976,29.4036,29.3674,29.3795,28500.0
2007-05-31 10:50:00,48.65,48.67,48.62,48.65,27100.0,29.3795,29.3916,29.3614,29.3795,27100.0
2007-05-31 10:55:00,48.64,48.67,48.57,48.57,34600.0,29.3734,29.3916,29.3312,29.3312,34600.0
2007-05-31 11:00:00,48.58,48.58,48.5,48.52,26300.0,29.3372,29.3372,29.2889,29.301,26300.0
2007-05-31 11:05:00,48.51,48.52,48.49,48.5,22500.0,29.2949,29.301,29.2829,29.2889,22500.0
2007-05-31 11:10:00,48.5,48.52,48.49,48.52,23400.0,29.2889,29.301,29.2829,29.301,23400.0
2007-05-31 11:15:00,48.52,48.53,48.42,48.49,33800.0,29.301,29.307,29.2406,29.2829,33800.0
2007-05-31 11:20:00,48.5,48.5,48.42,48.45,29100.0,29.2889,29.2889,29.2406,29.2587,29100.0
2007-05-31 11:25:00,48.45,48.45,48.4,48.4,23100.0,29.2587,29.2587,29.2285,29.2285,23100.0
2007-05-31 11:30:00,48.41,48.42,48.36,48.4,25400.0,29.2345,29.2406,29.2044,29.2285,25400.0
2007-05-31 11:35:00,48.4,48.45,48.39,48.44,15500.0,29.2285,29.2587,29.2225,29.2527,15500.0
2007-05-31 11:40:00,48.44,48.45,48.43,48.43,26300.0,29.2527,29.2587,29.2466,29.2466,26300.0
2007-05-31 11:45:00,48.43,48.45,48.4,48.4,26200.0,29.2466,29.2587,29.2285,29.2285,26200.0
2007-05-31 11:50:00,48.41,48.44,48.39,48.44,16100.0,29.2345,29.2527,29.2225,29.2527,16100.0
2007-05-31 11:55:00,48.44,48.44,48.41,48.42,82700.0,29.2527,29.2527,29.2345,29.2406,82700.0
2007-05-31 12:00:00,48.43,48.48,48.43,48.43,29000.0,29.2466,29.2768,29.2466,29.2466,29000.0
2007-05-31 12:05:00,48.43,48.44,48.42,48.43,14000.0,29.2466,29.2527,29.2406,29.2466,14000.0
2007-05-31 12:10:00,48.44,48.54,48.43,48.49,38200.0,29.2527,29.3131,29.2466,29.2829,38200.0
2007-05-31 12:15:00,48.48,48.64,48.48,48.63,106000.0,29.2768,29.3734,29.2768,29.3674,106000.0
2007-05-31 12:20:00,48.63,48.64,48.61,48.64,12000.0,29.3674,29.3734,29.3553,29.3734,12000.0
2007-05-31 12:25:00,48.64,48.74,48.64,48.7,31800.0,29.3734,29.4338,29.3734,29.4097,31800.0
2007-05-31 12:30:00,48.68,48.68,48.61,48.61,19200.0,29.3976,29.3976,29.3553,29.3553,19200.0
2007-05-31 12:35:00,48.6,48.62,48.6,48.61,13700.0,29.3493,29.3614,29.3493,29.3553,13700.0
2007-05-31 12:40:00,48.6,48.61,48.59,48.59,7300.0,29.3493,29.3553,29.3432,29.3432,7300.0
2007-05-31 12:45:00,48.59,48.59,48.55,48.55,10700.0,29.3432,29.3432,29.3191,29.3191,10700.0
2007-05-31 12:50:00,48.55,48.58,48.54,48.56,20100.0,29.3191,29.3372,29.3131,29.3251,20100.0
2007-05-31 12:55:00,48.56,48.62,48.54,48.61,18500.0,29.3251,29.3614,29.3131,29.3553,18500.0
2007-05-31 13:00:00,48.62,48.65,48.59,48.62,17400.0,29.3614,29.3795,29.3432,29.3614,17400.0
2007-05-31 13:05:00,48.63,48.63,48.55,48.56,15500.0,29.3674,29.3674,29.3191,29.3251,15500.0
2007-05-31 13:10:00,48.57,48.61,48.54,48.59,17400.0,29.3312,29.3553,29.3131,29.3432,17400.0
2007-05-31 13:15:00,48.6,48.62,48.57,48.61,14600.0,29.3493,29.3614,29.3312,29.3553,14600.0
2007-05-31 13:20:00,48.61,48.62,48.5,48.55,68600.0,29.3553,29.3614,29.2889,29.3191,68600.0
2007-05-31 13:25:00,48.56,48.56,48.46,48.49,54200.0,29.3251,29.3251,29.2647,29.2829,54200.0
2007-05-31 13:30:00,48.48,48.52,48.46,48.51,18700.0,29.2768,29.301,29.2647,29.2949,18700.0
2007-05-31 13:35:00,48.49,48.5,48.47,48.48,18000.0,29.2829,29.2889,29.2708,29.2768,18000.0
2007-05-31 13:40:00,48.48,48.51,48.47,48.5,18500.0,29.2768,29.2949,29.2708,29.2889,18500.0
2007-05-31 13:45:00,48.51,48.55,48.5,48.55,18400.0,29.2949,29.3191,29.2889,29.3191,18400.0
2007-05-31 13:50:00,48.55,48.58,48.53,48.53,21800.0,29.3191,29.3372,29.307,29.307,21800.0
2007-05-31 13:55:00,48.53,48.57,48.52,48.54,21000.0,29.307,29.3312,29.301,29.3131,21000.0
2007-05-31 14:00:00,48.53,48.57,48.51,48.56,18300.0,29.307,29.3312,29.2949,29.3251,18300.0
2007-05-31 14:05:00,48.56,48.59,48.51,48.57,32800.0,29.3251,29.3432,29.2949,29.3312,32800.0
2007-05-31 14:10:00,48.57,48.59,48.54,48.55,23200.0,29.3312,29.3432,29.3131,29.3191,23200.0
2007-05-31 14:15:00,48.54,48.55,48.51,48.53,22500.0,29.3131,29.3191,29.2949,29.307,22500.0
2007-05-31 14:20:00,48.53,48.59,48.53,48.57,13800.0,29.307,29.3432,29.307,29.3312,13800.0
2007-05-31 14:25:00,48.57,48.6,48.54,48.54,22000.0,29.3312,29.3493,29.3131,29.3131,22000.0
2007-05-31 14:30:00,48.54,48.56,48.53,48.54,24600.0,29.3131,29.3251,29.307,29.3131,24600.0
2007-05-31 14:35:00,48.53,48.54,48.52,48.53,9800.0,29.307,29.3131,29.301,29.307,9800.0
2007-05-31 14:40:00,48.54,48.55,48.48,48.52,34600.0,29.3131,29.3191,29.2768,29.301,34600.0
2007-05-31 14:45:00,48.53,48.53,48.5,48.53,25100.0,29.307,29.307,29.2889,29.307,25100.0
2007-05-31 14:50:00,48.52,48.58,48.51,48.56,20000.0,29.301,29.3372,29.2949,29.3251,20000.0
2007-05-31 14:55:00,48.57,48.57,48.48,48.49,25200.0,29.3312,29.3312,29.2768,29.2829,25200.0
2007-05-31 15:00:00,48.49,48.53,48.47,48.48,43700.0,29.2829,29.307,29.2708,29.2768,43700.0
2007-05-31 15:05:00,48.48,48.52,48.45,48.51,35500.0,29.2768,29.301,29.2587,29.2949,35500.0
2007-05-31 15:10:00,48.5,48.54,48.49,48.53,23300.0,29.2889,29.3131,29.2829,29.307,23300.0
2007-05-31 15:15:00,48.53,48.54,48.49,48.53,18800.0,29.307,29.3131,29.2829,29.307,18800.0
2007-05-31 15:20:00,48.54,48.56,48.48,48.53,45300.0,29.3131,29.3251,29.2768,29.307,45300.0
2007-05-31 15:25:00,48.53,48.53,48.48,48.5,42300.0,29.307,29.307,29.2768,29.2889,42300.0
2007-05-31 15:30:00,48.5,48.51,48.47,48.48,120800.0,29.2889,29.2949,29.2708,29.2768,120800.0
2007-05-31 15:35:00,48.48,48.51,48.46,48.5,109700.0,29.2768,29.2949,29.2647,29.2889,109700.0
2007-05-31 15:40:00,48.5,48.53,48.49,48.49,61600.0,29.2889,29.307,29.2829,29.2829,61600.0
2007-05-31 15:45:00,48.5,48.51,48.49,48.5,63000.0,29.2889,29.2949,29.2829,29.2889,63000.0
2007-05-31 15:50:00,48.51,48.51,48.46,48.47,76000.0,29.2949,29.2949,29.2647,29.2708,76000.0
2007-05-31 15:55:00,48.47,48.52,48.46,48.49,224500.0,29.2708,29.301,29.2647,29.2829,224500.0
2007-06-01 09:30:00,48.45,49.01,48.45,48.99,106500.0,29.2587,29.5969,29.2587,29.5848,106500.0
2007-06-01 09:35:00,48.99,49.2,48.91,49.11,58000.0,29.5848,29.7116,29.5365,29.6573,58000.0
2007-06-01 09:40:00,49.1,49.13,48.96,48.96,36500.0,29.6512,29.6694,29.5667,29.5667,36500.0
2007-06-01 09:45:00,48.98,48.99,48.9,48.94,22800.0,29.5788,29.5848,29.5305,29.5546,22800.0
2007-06-01 09:50:00,48.93,49.03,48.93,49.0,24700.0,29.5486,29.609,29.5486,29.5908,24700.0
2007-06-01 09:55:00,48.99,49.07,48.94,49.05,18700.0,29.5848,29.6331,29.5546,29.621,18700.0
2007-06-01 10:00:00,49.05,49.24,48.97,49.16,54600.0,29.621,29.7358,29.5727,29.6875,54600.0
2007-06-01 10:05:00,49.17,49.21,49.08,49.08,13800.0,29.6935,29.7177,29.6392,29.6392,13800.0
2007-06-01 10:10:00,49.08,49.08,48.94,48.96,17700.0,29.6392,29.6392,29.5546,29.5667,17700.0
2007-06-01 10:15:00,48.94,48.94,48.85,48.91,19200.0,29.5546,29.5546,29.5003,29.5365,19200.0
2007-06-01 10:20:00,48.93,48.93,48.86,48.86,27800.0,29.5486,29.5486,29.5063,29.5063,27800.0
2007-06-01 10:25:00,48.86,48.86,48.72,48.79,36900.0,29.5063,29.5063,29.4218,29.464,36900.0
2007-06-01 10:30:00,48.77,48.83,48.76,48.79,35600.0,29.4519,29.4882,29.4459,29.464,35600.0
2007-06-01 10:35:00,48.79,48.83,48.73,48.8,30600.0,29.464,29.4882,29.4278,29.4701,30600.0
2007-06-01 10:40:00,48.79,48.8,48.74,48.77,28000.0,29.464,29.4701,29.4338,29.4519,28000.0
2007-06-01 10:45:00,48.76,48.77,48.73,48.77,7000.0,29.4459,29.4519,29.4278,29.4519,7000.0
2007-06-01 10:50:00,48.78,48.8,48.7,48.73,32800.0,29.458,29.4701,29.4097,29.4278,32800.0
2007-06-01 10:55:00,48.71,48.73,48.68,48.72,21100.0,29.4157,29.4278,29.3976,29.4218,21100.0
2007-06-01 11:00:00,48.73,48.78,48.71,48.74,11800.0,29.4278,29.458,29.4157,29.4338,11800.0
2007-06-01 11:05:00,48.75,48.81,48.74,48.81,19500.0,29.4399,29.4761,29.4338,29.4761,19500.0
2007-06-01 11:10:00,48.81,48.88,48.8,48.81,17400.0,29.4761,29.5184,29.4701,29.4761,17400.0
2007-06-01 11:15:00,48.82,48.88,48.79,48.83,18400.0,29.4821,29.5184,29.464,29.4882,18400.0
2007-06-01 11:20:00,48.85,48.85,48.75,48.76,9800.0,29.5003,29.5003,29.4399,29.4459,9800.0
2007-06-01 11:25:00,48.76,48.85,48.75,48.78,22000.0,29.4459,29.5003,29.4399,29.458,22000.0
2007-06-01 11:30:00,48.78,48.8,48.72,48.77,9500.0,29.458,29.4701,29.4218,29.4519,9500.0
2007-06-01 11:35:00,48.76,48.77,48.74,48.75,8300.0,29.4459,29.4519,29.4338,29.4399,8300.0
2007-06-01 11:40:00,48.74,48.81,48.71,48.81,18000.0,29.4338,29.4761,29.4157,29.4761,18000.0
2007-06-01 11:45:00,48.81,48.81,48.74,48.76,14000.0,29.4761,29.4761,29.4338,29.4459,14000.0
2007-06-01 11:50:00,48.77,48.79,48.74,48.77,14400.0,29.4519,29.464,29.4338,29.4519,14400.0
2007-06-01 11:55:00,48.77,48.82,48.69,48.74,21800.0,29.4519,29.4821,29.4036,29.4338,21800.0
2007-06-01 12:00:00,48.75,48.78,48.72,48.74,23100.0,29.4399,29.458,29.4218,29.4338,23100.0
2007-06-01 12:05:00,48.76,48.76,48.67,48.69,25800.0,29.4459,29.4459,29.3916,29.4036,25800.0
2007-06-01 12:10:00,48.68,48.73,48.66,48.73,14200.0,29.3976,29.4278,29.3855,29.4278,14200.0
2007-06-01 12:15:00,48.72,48.73,48.69,48.69,7000.0,29.4218,29.4278,29.4036,29.4036,7000.0
2007-06-01 12:20:00,48.7,48.72,48.6,48.63,28900.0,29.4097,29.4218,29.3493,29.3674,28900.0
2007-06-01 12:25:00,48.61,48.63,48.53,48.57,17200.0,29.3553,29.3674,29.307,29.3312,17200.0
2007-06-01 12:30:00,48.57,48.63,48.57,48.6,22600.0,29.3312,29.3674,29.3312,29.3493,22600.0
2007-06-01 12:35:00,48.6,48.64,48.55,48.64,23800.0,29.3493,29.3734,29.3191,29.3734,23800.0
2007-06-01 12:40:00,48.64,48.7,48.61,48.68,43900.0,29.3734,29.4097,29.3553,29.3976,43900.0
2007-06-01 12:45:00,48.68,48.7,48.62,48.63,40700.0,29.3976,29.4097,29.3614,29.3674,40700.0
2007-06-01 12:50:00,48.64,48.7,48.62,48.68,26300.0,29.3734,29.4097,29.3614,29.3976,26300.0
2007-06-01 12:55:00,48.7,48.74,48.66,48.72,16600.0,29.4097,29.4338,29.3855,29.4218,16600.0
2007-06-01 13:00:00,48.72,48.74,48.68,48.68,12200.0,29.4218,29.4338,29.3976,29.3976,12200.0
2007-06-01 13:05:00,48.68,48.68,48.62,48.64,38800.0,29.3976,29.3976,29.3614,29.3734,38800.0
2007-06-01 13:10:00,48.66,48.7,48.64,48.64,12800.0,29.3855,29.4097,29.3734,29.3734,12800.0
2007-06-01 13:15:00,48.63,48.77,48.6,48.74,29900.0,29.3674,29.4519,29.3493,29.4338,29900.0
2007-06-01 13:20:00,48.74,48.74,48.66,48.66,9000.0,29.4338,29.4338,29.3855,29.3855,9000.0
2007-06-01 13:25:00,48.66,48.73,48.66,48.7,12700.0,29.3855,29.4278,29.3855,29.4097,12700.0
2007-06-01 13:30:00,48.7,48.74,48.7,48.73,8100.0,29.4097,29.4338,29.4097,29.4278,8100.0
2007-06-01 13:35:00,48.73,48.73,48.66,48.71,17600.0,29.4278,29.4278,29.3855,29.4157,17600.0
2007-06-01 13:40:00,48.73,48.73,48.66,48.67,13100.0,29.4278,29.4278,29.3855,29.3916,13100.0
2007-06-01 13:45:00,48.68,48.72,48.68,48.71,21800.0,29.3976,29.4218,29.3976,29.4157,21800.0
2007-06-01 13:50:00,48.71,48.73,48.66,48.71,16800.0,29.4157,29.4278,29.3855,29.4157,16800.0
2007-06-01 13:55:00,48.72,48.75,48.66,48.67,8600.0,29.4218,29.4399,29.3855,29.3916,8600.0
2007-06-01 14:00:00,48.66,48.72,48.65,48.71,22400.0,29.3855,29.4218,29.3795,29.4157,22400.0
2007-06-01 14:05:00,48.69,48.71,48.59,48.61,46100.0,29.4036,29.4157,29.3432,29.3553,46100.0
2007-06-01 14:10:00,48.6,48.64,48.57,48.62,40000.0,29.3493,29.3734,29.3312,29.3614,40000.0
2007-06-01 14:15:00,48.6,48.64,48.6,48.64,4800.0,29.3493,29.3734,29.3493,29.3734,4800.0
2007-06-01 14:20:00,48.64,48.65,48.55,48.57,27400.0,29.3734,29.3795,29.3191,29.3312,27400.0
2007-06-01 14:25:00,48.57,48.65,48.56,48.64,20300.0,29.3312,29.3795,29.3251,29.3734,20300.0
2007-06-01 14:30:00,48.64,48.66,48.62,48.63,10300.0,29.3734,29.3855,29.3614,29.3674,10300.0
2007-06-01 14:35:00,48.63,48.63,48.55,48.59,17600.0,29.3674,29.3674,29.3191,29.3432,17600.0
2007-06-01 14:40:00,48.6,48.63,48.59,48.6,26500.0,29.3493,29.3674,29.3432,29.3493,26500.0
2007-06-01 14:45:00,48.6,48.64,48.55,48.59,34800.0,29.3493,29.3734,29.3191,29.3432,34800.0
2007-06-01 14:50:00,48.58,48.6,48.56,48.59,31900.0,29.3372,29.3493,29.3251,29.3432,31900.0
2007-06-01 14:55:00,48.61,48.62,48.56,48.61,15400.0,29.3553,29.3614,29.3251,29.3553,15400.0
2007-06-01 15:00:00,48.61,48.61,48.53,48.54,17400.0,29.3553,29.3553,29.307,29.3131,17400.0
2007-06-01 15:05:00,48.55,48.58,48.54,48.56,26500.0,29.3191,29.3372,29.3131,29.3251,26500.0
2007-06-01 15:10:00,48.55,48.58,48.51,48.57,41300.0,29.3191,29.3372,29.2949,29.3312,41300.0
2007-06-01 15:15:00,48.57,48.61,48.56,48.6,24800.0,29.3312,29.3553,29.3251,29.3493,24800.0
2007-06-01 15:20:00,48.6,48.61,48.53,48.56,32400.0,29.3493,29.3553,29.307,29.3251,32400.0
2007-06-01 15:25:00,48.57,48.58,48.53,48.58,27200.0,29.3312,29.3372,29.307,29.3372,27200.0
2007-06-01 15:30:00,48.58,48.6,48.56,48.57,27100.0,29.3372,29.3493,29.3251,29.3312,27100.0
2007-06-01 15:35:00,48.56,48.62,48.56,48.61,28800.0,29.3251,29.3614,29.3251,29.3553,28800.0
2007-06-01 15:40:00,48.62,48.67,48.62,48.65,32200.0,29.3614,29.3916,29.3614,29.3795,32200.0
2007-06-01 15:45:00,48.66,48.74,48.62,48.71,36200.0,29.3855,29.4338,29.3614,29.4157,36200.0
2007-06-01 15:50:00,48.7,48.78,48.69,48.72,40900.0,29.4097,29.458,29.4036,29.4218,40900.0
2007-06-01 15:55:00,48.72,48.78,48.71,48.77,61300.0,29.4218,29.458,29.4157,29.4519,61300.0
2007-06-04 09:30:00,48.55,48.88,48.5,48.76,55800.0,29.3191,29.5184,29.2889,29.4459,55800.0
2007-06-04 09:35:00,48.73,48.75,48.41,48.46,34300.0,29.4278,29.4399,29.2345,29.2647,34300.0
2007-06-04 09:40:00,48.5,48.54,48.35,48.52,28300.0,29.2889,29.3131,29.1983,29.301,28300.0
2007-06-04 09:45:00,48.51,48.64,48.51,48.57,26100.0,29.2949,29.3734,29.2949,29.3312,26100.0
2007-06-04 09:50:00,48.59,48.72,48.56,48.61,43600.0,29.3432,29.4218,29.3251,29.3553,43600.0
2007-06-04 09:55:00,48.61,48.64,48.49,48.5,30700.0,29.3553,29.3734,29.2829,29.2889,30700.0
2007-06-04 10:00:00,48.48,48.61,48.4,48.42,27300.0,29.2768,29.3553,29.2285,29.2406,27300.0
2007-06-04 10:05:00,48.43,48.49,48.4,48.43,27000.0,29.2466,29.2829,29.2285,29.2466,27000.0
2007-06-04 10:10:00,48.43,48.48,48.4,48.4,19100.0,29.2466,29.2768,29.2285,29.2285,19100.0
2007-06-04 10:15:00,48.41,48.42,48.31,48.33,25800.0,29.2345,29.2406,29.1742,29.1862,25800.0
2007-06-04 10:20:00,48.32,48.33,48.27,48.3,43500.0,29.1802,29.1862,29.15,29.1681,43500.0
2007-06-04 10:25:00,48.3,48.39,48.29,48.39,18000.0,29.1681,29.2225,29.1621,29.2225,18000.0
2007-06-04 10:30:00,48.41,48.45,48.34,48.44,15000.0,29.2345,29.2587,29.1923,29.2527,15000.0
2007-06-04 10:35:00,48.43,48.44,48.35,48.39,14100.0,29.2466,29.2527,29.1983,29.2225,14100.0
2007-06-04 10:40:00,48.37,48.48,48.37,48.48,15900.0,29.2104,29.2768,29.2104,29.2768,15900.0
2007-06-04 10:45:00,48.5,48.54,48.47,48.47,14000.0,29.2889,29.3131,29.2708,29.2708,14000.0
2007-06-04 10:50:00,48.47,48.49,48.41,48.44,8800.0,29.2708,29.2829,29.2345,29.2527,8800.0
2007-06-04 10:55:00,48.44,48.49,48.43,48.49,5100.0,29.2527,29.2829,29.2466,29.2829,5100.0
2007-06-04 11:00:00,48.47,48.49,48.46,48.49,9700.0,29.2708,29.2829,29.2647,29.2829,9700.0
2007-06-04 11:05:00,48.47,48.52,48.47,48.51,18700.0,29.2708,29.301,29.2708,29.2949,18700.0
2007-06-04 11:10:00,48.5,48.52,48.46,48.51,17100.0,29.2889,29.301,29.2647,29.2949,17100.0
2007-06-04 11:15:00,48.5,48.53,48.44,48.45,9500.0,29.2889,29.307,29.2527,29.2587,9500.0
2007-06-04 11:20:00,48.44,48.46,48.43,48.46,8400.0,29.2527,29.2647,29.2466,29.2647,8400.0
2007-06-04 11:25:00,48.45,48.49,48.44,48.46,8900.0,29.2587,29.2829,29.2527,29.2647,8900.0
2007-06-04 11:30:00,48.46,48.46,48.41,48.43,9300.0,29.2647,29.2647,29.2345,29.2466,9300.0
2007-06-04 11:35:00,48.43,48.45,48.41,48.42,15900.0,29.2466,29.2587,29.2345,29.2406,15900.0
2007-06-04 11:40:00,48.42,48.43,48.34,48.34,18300.0,29.2406,29.2466,29.1923,29.1923,18300.0
2007-06-04 11:45:00,48.34,48.37,48.32,48.36,24200.0,29.1923,29.2104,29.1802,29.2044,24200.0
2007-06-04 11:50:00,48.35,48.36,48.3,48.3,16800.0,29.1983,29.2044,29.1681,29.1681,16800.0
2007-06-04 11:55:00,48.3,48.32,48.27,48.29,14800.0,29.1681,29.1802,29.15,29.1621,14800.0
2007-06-04 12:00:00,48.3,48.34,48.3,48.33,16700.0,29.1681,29.1923,29.1681,29.1862,16700.0
2007-06-04 12:05:00,48.32,48.33,48.3,48.31,15500.0,29.1802,29.1862,29.1681,29.1742,15500.0
2007-06-04 12:10:00,48.32,48.32,48.28,48.28,12800.0,29.1802,29.1802,29.156,29.156,12800.0
2007-06-04 12:15:00,48.28,48.29,48.25,48.25,15700.0,29.156,29.1621,29.1379,29.1379,15700.0
2007-06-04 12:20:00,48.25,48.34,48.25,48.33,23600.0,29.1379,29.1923,29.1379,29.1862,23600.0
2007-06-04 12:25:00,48.32,48.32,48.28,48.3,14800.0,29.1802,29.1802,29.156,29.1681,14800.0
2007-06-04 12:30:00,48.28,48.31,48.27,48.3,12400.0,29.156,29.1742,29.15,29.1681,12400.0
2007-06-04 12:35:00,48.31,48.33,48.3,48.33,20000.0,29.1742,29.1862,29.1681,29.1862,20000.0
2007-06-04 12:40:00,48.33,48.33,48.25,48.26,22800.0,29.1862,29.1862,29.1379,29.144,22800.0
2007-06-04 12:45:00,48.25,48.25,48.16,48.16,29800.0,29.1379,29.1379,29.0836,29.0836,29800.0
2007-06-04 12:50:00,48.16,48.17,48.14,48.15,17300.0,29.0836,29.0896,29.0715,29.0775,17300.0
2007-06-04 12:55:00,48.15,48.15,48.14,48.14,7500.0,29.0775,29.0775,29.0715,29.0715,7500.0
2007-06-04 13:00:00,48.15,48.15,48.09,48.1,22800.0,29.0775,29.0775,29.0413,29.0473,22800.0
2007-06-04 13:05:00,48.11,48.15,48.1,48.15,24800.0,29.0534,29.0775,29.0473,29.0775,24800.0
2007-06-04 13:10:00,48.14,48.19,48.14,48.18,15700.0,29.0715,29.1017,29.0715,29.0957,15700.0
2007-06-04 13:15:00,48.18,48.19,48.13,48.13,13200.0,29.0957,29.1017,29.0655,29.0655,13200.0
2007-06-04 13:20:00,48.14,48.14,48.09,48.1,15200.0,29.0715,29.0715,29.0413,29.0473,15200.0
2007-06-04 13:25:00,48.1,48.13,48.09,48.12,10900.0,29.0473,29.0655,29.0413,29.0594,10900.0
2007-06-04 13:30:00,48.12,48.16,48.11,48.15,12500.0,29.0594,29.0836,29.0534,29.0775,12500.0
2007-06-04 13:35:00,48.15,48.19,48.15,48.16,22500.0,29.0775,29.1017,29.0775,29.0836,22500.0
2007-06-04 13:40:00,48.17,48.18,48.14,48.18,12400.0,29.0896,29.0957,29.0715,29.0957,12400.0
2007-06-04 13:45:00,48.17,48.18,48.15,48.18,8200.0,29.0896,29.0957,29.0775,29.0957,8200.0
2007-06-04 13:50:00,48.18,48.21,48.17,48.17,17600.0,29.0957,29.1138,29.0896,29.0896,17600.0
2007-06-04 13:55:00,48.17,48.2,48.17,48.2,6400.0,29.0896,29.1077,29.0896,29.1077,6400.0
2007-06-04 14:00:00,48.18,48.32,48.18,48.32,17600.0,29.0957,29.1802,29.0957,29.1802,17600.0
2007-06-04 14:05:00,48.32,48.34,48.31,48.31,17800.0,29.1802,29.1923,29.1742,29.1742,17800.0
2007-06-04 14:10:00,48.32,48.32,48.28,48.28,13900.0,29.1802,29.1802,29.156,29.156,13900.0
2007-06-04 14:15:00,48.29,48.29,48.24,48.26,16300.0,29.1621,29.1621,29.1319,29.144,16300.0
2007-06-04 14:20:00,48.25,48.28,48.23,48.24,14200.0,29.1379,29.156,29.1258,29.1319,14200.0
2007-06-04 14:25:00,48.23,48.26,48.22,48.24,13000.0,29.1258,29.144,29.1198,29.1319,13000.0
2007-06-04 14:30:00,48.24,48.24,48.17,48.19,40700.0,29.1319,29.1319,29.0896,29.1017,40700.0
2007-06-04 14:35:00,48.19,48.26,48.19,48.26,17200.0,29.1017,29.144,29.1017,29.144,17200.0
2007-06-04 14:40:00,48.26,48.3,48.24,48.3,20400.0,29.144,29.1681,29.1319,29.1681,20400.0
2007-06-04 14:45:00,48.3,48.31,48.28,48.31,12000.0,29.1681,29.1742,29.156,29.1742,12000.0
2007-06-04 14:50:00,48.3,48.33,48.26,48.27,19300.0,29.1681,29.1862,29.144,29.15,19300.0
2007-06-04 14:55:00,48.27,48.31,48.26,48.29,19400.0,29.15,29.1742,29.144,29.1621,19400.0
2007-06-04 15:00:00,48.3,48.31,48.26,48.3,23800.0,29.1681,29.1742,29.144,29.1681,23800.0
2007-06-04 15:05:00,48.31,48.35,48.29,48.31,26600.0,29.1742,29.1983,29.1621,29.1742,26600.0
2007-06-04 15:10:00,48.32,48.34,48.27,48.3,28300.0,29.1802,29.1923,29.15,29.1681,28300.0
2007-06-04 15:15:00,48.29,48.31,48.29,48.31,17700.0,29.1621,29.1742,29.1621,29.1742,17700.0
2007-06-04 15:20:00,48.31,48.44,48.3,48.37,40500.0,29.1742,29.2527,29.1681,29.2104,40500.0
2007-06-04 15:25:00,48.36,48.42,48.36,48.41,29000.0,29.2044,29.2406,29.2044,29.2345,29000.0
2007-06-04 15:30:00,48.41,48.41,48.33,48.33,27000.0,29.2345,29.2345,29.1862,29.1862,27000.0
2007-06-04 15:35:00,48.33,48.35,48.28,48.32,27500.0,29.1862,29.1983,29.156,29.1802,27500.0
2007-06-04 15:40:00,48.31,48.32,48.28,48.28,27400.0,29.1742,29.1802,29.156,29.156,27400.0
2007-06-04 15:45:00,48.28,48.33,48.26,48.32,48300.0,29.156,29.1862,29.144,29.1802,48300.0
2007-06-04 15:50:00,48.32,48.36,48.31,48.31,39800.0,29.1802,29.2044,29.1742,29.1742,39800.0
2007-06-04 15:55:00,48.31,48.37,48.3,48.34,69200.0,29.1742,29.2104,29.1681,29.1923,69200.0
2007-06-05 09:30:00,47.99,48.36,47.86,48.36,82700.0,28.9809,29.2044,28.9024,29.2044,82700.0
2007-06-05 09:35:00,48.38,48.41,48.07,48.2,49000.0,29.2164,29.2345,29.0292,29.1077,49000.0
2007-06-05 09:40:00,48.19,48.23,48.11,48.21,44000.0,29.1017,29.1258,29.0534,29.1138,44000.0
2007-06-05 09:45:00,48.21,48.48,48.21,48.43,38100.0,29.1138,29.2768,29.1138,29.2466,38100.0
2007-06-05 09:50:00,48.43,48.45,48.22,48.26,32400.0,29.2466,29.2587,29.1198,29.144,32400.0
2007-06-05 09:55:00,48.26,48.34,48.19,48.27,25000.0,29.144,29.1923,29.1017,29.15,25000.0
2007-06-05 10:00:00,48.29,48.4,48.21,48.39,79600.0,29.1621,29.2285,29.1138,29.2225,79600.0
2007-06-05 10:05:00,48.39,48.51,48.37,48.5,44200.0,29.2225,29.2949,29.2104,29.2889,44200.0
2007-06-05 10:10:00,48.49,48.56,48.48,48.56,27100.0,29.2829,29.3251,29.2768,29.3251,27100.0
2007-06-05 10:15:00,48.55,48.58,48.39,48.47,38900.0,29.3191,29.3372,29.2225,29.2708,38900.0
2007-06-05 10:20:00,48.46,48.46,48.34,48.35,37100.0,29.2647,29.2647,29.1923,29.1983,37100.0
2007-06-05 10:25:00,48.34,48.52,48.34,48.5,68400.0,29.1923,29.301,29.1923,29.2889,68400.0
2007-06-05 10:30:00,48.48,48.57,48.47,48.55,68400.0,29.2768,29.3312,29.2708,29.3191,68400.0
2007-06-05 10:35:00,48.55,48.66,48.55,48.65,30900.0,29.3191,29.3855,29.3191,29.3795,30900.0
2007-06-05 10:40:00,48.65,48.69,48.59,48.68,43700.0,29.3795,29.4036,29.3432,29.3976,43700.0
2007-06-05 10:45:00,48.68,48.78,48.67,48.71,19700.0,29.3976,29.458,29.3916,29.4157,19700.0
2007-06-05 10:50:00,48.71,48.85,48.7,48.82,37500.0,29.4157,29.5003,29.4097,29.4821,37500.0
2007-06-05 10:55:00,48.82,48.86,48.77,48.84,33400.0,29.4821,29.5063,29.4519,29.4942,33400.0
2007-06-05 11:00:00,48.84,48.85,48.78,48.82,40800.0,29.4942,29.5003,29.458,29.4821,40800.0
2007-06-05 11:05:00,48.82,48.88,48.78,48.87,24200.0,29.4821,29.5184,29.458,29.5123,24200.0
2007-06-05 11:10:00,48.87,48.88,48.83,48.86,22200.0,29.5123,29.5184,29.4882,29.5063,22200.0
2007-06-05 11:15:00,48.86,48.86,48.8,48.83,27500.0,29.5063,29.5063,29.4701,29.4882,27500.0
2007-06-05 11:20:00,48.81,48.85,48.78,48.79,19300.0,29.4761,29.5003,29.458,29.464,19300.0
2007-06-05 11:25:00,48.8,48.8,48.76,48.76,22500.0,29.4701,29.4701,29.4459,29.4459,22500.0
2007-06-05 11:30:00,48.76,48.77,48.67,48.71,24400.0,29.4459,29.4519,29.3916,29.4157,24400.0
2007-06-05 11:35:00,48.72,48.72,48.6,48.61,24700.0,29.4218,29.4218,29.3493,29.3553,24700.0
2007-06-05 11:40:00,48.61,48.61,48.56,48.59,16800.0,29.3553,29.3553,29.3251,29.3432,16800.0
2007-06-05 11:45:00,48.6,48.63,48.57,48.63,22600.0,29.3493,29.3674,29.3312,29.3674,22600.0
2007-06-05 11:50:00,48.62,48.62,48.58,48.6,11900.0,29.3614,29.3614,29.3372,29.3493,11900.0
2007-06-05 11:55:00,48.59,48.6,48.56,48.56,12300.0,29.3432,29.3493,29.3251,29.3251,12300.0
2007-06-05 12:00:00,48.56,48.56,48.47,48.54,25500.0,29.3251,29.3251,29.2708,29.3131,25500.0
2007-06-05 12:05:00,48.54,48.55,48.49,48.49,12300.0,29.3131,29.3191,29.2829,29.2829,12300.0
2007-06-05 12:10:00,48.48,48.52,48.37,48.49,31100.0,29.2768,29.301,29.2104,29.2829,31100.0
2007-06-05 12:15:00,48.49,48.5,48.37,48.39,27000.0,29.2829,29.2889,29.2104,29.2225,27000.0
2007-06-05 12:20:00,48.4,48.45,48.32,48.33,24600.0,29.2285,29.2587,29.1802,29.1862,24600.0
2007-06-05 12:25:00,48.33,48.36,48.27,48.34,17700.0,29.1862,29.2044,29.15,29.1923,17700.0
2007-06-05 12:30:00,48.37,48.44,48.37,48.41,16200.0,29.2104,29.2527,29.2104,29.2345,16200.0
2007-06-05 12:35:00,48.43,48.54,48.43,48.45,23500.0,29.2466,29.3131,29.2466,29.2587,23500.0
2007-06-05 12:40:00,48.44,48.48,48.4,48.47,19400.0,29.2527,29.2768,29.2285,29.2708,19400.0
2007-06-05 12:45:00,48.47,48.47,48.4,48.43,16200.0,29.2708,29.2708,29.2285,29.2466,16200.0
2007-06-05 12:50:00,48.42,48.45,48.39,48.44,19500.0,29.2406,29.2587,29.2225,29.2527,19500.0
2007-06-05 12:55:00,48.44,48.44,48.41,48.41,13800.0,29.2527,29.2527,29.2345,29.2345,13800.0
2007-06-05 13:00:00,48.41,48.41,48.36,48.36,19700.0,29.2345,29.2345,29.2044,29.2044,19700.0
2007-06-05 13:05:00,48.37,48.41,48.36,48.4,13400.0,29.2104,29.2345,29.2044,29.2285,13400.0
2007-06-05 13:10:00,48.4,48.44,48.37,48.39,33200.0,29.2285,29.2527,29.2104,29.2225,33200.0
2007-06-05 13:15:00,48.39,48.4,48.36,48.36,25100.0,29.2225,29.2285,29.2044,29.2044,25100.0
2007-06-05 13:20:00,48.35,48.35,48.3,48.34,13600.0,29.1983,29.1983,29.1681,29.1923,13600.0
2007-06-05 13:25:00,48.34,48.35,48.26,48.27,22100.0,29.1923,29.1983,29.144,29.15,22100.0
2007-06-05 13:30:00,48.27,48.28,48.2,48.21,27100.0,29.15,29.156,29.1077,29.1138,27100.0
2007-06-05 13:35:00,48.21,48.28,48.2,48.28,31100.0,29.1138,29.156,29.1077,29.156,31100.0
2007-06-05 13:40:00,48.28,48.31,48.19,48.22,34800.0,29.156,29.1742,29.1017,29.1198,34800.0
2007-06-05 13:45:00,48.21,48.25,48.21,48.25,32500.0,29.1138,29.1379,29.1138,29.1379,32500.0
2007-06-05 13:50:00,48.26,48.31,48.25,48.31,19400.0,29.144,29.1742,29.1379,29.1742,19400.0
2007-06-05 13:55:00,48.32,48.32,48.25,48.27,18500.0,29.1802,29.1802,29.1379,29.15,18500.0
2007-06-05 14:00:00,48.28,48.37,48.26,48.37,16700.0,29.156,29.2104,29.144,29.2104,16700.0
2007-06-05 14:05:00,48.37,48.37,48.27,48.27,21600.0,29.2104,29.2104,29.15,29.15,21600.0
2007-06-05 14:10:00,48.27,48.33,48.27,48.33,11500.0,29.15,29.1862,29.15,29.1862,11500.0
2007-06-05 14:15:00,48.33,48.4,48.32,48.38,24800.0,29.1862,29.2285,29.1802,29.2164,24800.0
2007-06-05 14:20:00,48.39,48.44,48.36,48.42,22500.0,29.2225,29.2527,29.2044,29.2406,22500.0
2007-06-05 14:25:00,48.41,48.44,48.34,48.34,23600.0,29.2345,29.2527,29.1923,29.1923,23600.0
2007-06-05 14:30:00,48.35,48.39,48.26,48.27,21000.0,29.1983,29.2225,29.144,29.15,21000.0
2007-06-05 14:35:00,48.25,48.32,48.22,48.3,26300.0,29.1379,29.1802,29.1198,29.1681,26300.0
2007-06-05 14:40:00,48.29,48.3,48.24,48.29,19900.0,29.1621,29.1681,29.1319,29.1621,19900.0
2007-06-05 14:45:00,48.31,48.35,48.27,48.34,15100.0,29.1742,29.1983,29.15,29.1923,15100.0
2007-06-05 14:50:00,48.35,48.36,48.31,48.34,20000.0,29.1983,29.2044,29.1742,29.1923,20000.0
2007-06-05 14:55:00,48.33,48.34,48.27,48.29,13200.0,29.1862,29.1923,29.15,29.1621,13200.0
2007-06-05 15:00:00,48.28,48.31,48.26,48.29,30500.0,29.156,29.1742,29.144,29.1621,30500.0
2007-06-05 15:05:00,48.3,48.3,48.26,48.27,23700.0,29.1681,29.1681,29.144,29.15,23700.0
2007-06-05 15:10:00,48.29,48.37,48.27,48.27,44300.0,29.1621,29.2104,29.15,29.15,44300.0
2007-06-05 15:15:00,48.26,48.32,48.25,48.29,17500.0,29.144,29.1802,29.1379,29.1621,17500.0
2007-06-05 15:20:00,48.29,48.34,48.28,48.32,15300.0,29.1621,29.1923,29.156,29.1802,15300.0
2007-06-05 15:25:00,48.32,48.34,48.28,48.32,22500.0,29.1802,29.1923,29.156,29.1802,22500.0
2007-06-05 15:30:00,48.33,48.38,48.31,48.37,22600.0,29.1862,29.2164,29.1742,29.2104,22600.0
2007-06-05 15:35:00,48.36,48.4,48.33,48.4,26200.0,29.2044,29.2285,29.1862,29.2285,26200.0
2007-06-05 15:40:00,48.4,48.4,48.31,48.35,38300.0,29.2285,29.2285,29.1742,29.1983,38300.0
2007-06-05 15:45:00,48.35,48.41,48.35,48.41,20800.0,29.1983,29.2345,29.1983,29.2345,20800.0
2007-06-05 15:50:00,48.41,48.41,48.35,48.41,35200.0,29.2345,29.2345,29.1983,29.2345,35200.0
2007-06-05 15:55:00,48.41,48.41,48.35,48.4,65900.0,29.2345,29.2345,29.1983,29.2285,65900.0
2007-06-06 09:30:00,48.36,48.43,48.3,48.3,52400.0,29.2044,29.2466,29.1681,29.1681,52400.0
2007-06-06 09:35:00,48.3,48.31,48.14,48.14,49400.0,29.1681,29.1742,29.0715,29.0715,49400.0
2007-06-06 09:40:00,48.14,48.29,47.98,48.09,121300.0,29.0715,29.1621,28.9749,29.0413,121300.0
2007-06-06 09:45:00,48.12,48.23,48.0,48.0,29500.0,29.0594,29.1258,28.987,28.987,29500.0
2007-06-06 09:50:00,48.03,48.1,47.99,48.03,53700.0,29.0051,29.0473,28.9809,29.0051,53700.0
2007-06-06 09:55:00,48.04,48.08,48.03,48.07,9600.0,29.0111,29.0353,29.0051,29.0292,9600.0
2007-06-06 10:00:00,48.06,48.14,48.0,48.1,123600.0,29.0232,29.0715,28.987,29.0473,123600.0
2007-06-06 10:05:00,48.1,48.13,48.05,48.12,42600.0,29.0473,29.0655,29.0171,29.0594,42600.0
2007-06-06 10:10:00,48.12,48.2,48.1,48.16,47700.0,29.0594,29.1077,29.0473,29.0836,47700.0
2007-06-06 10:15:00,48.16,48.16,48.1,48.16,29100.0,29.0836,29.0836,29.0473,29.0836,29100.0
2007-06-06 10:20:00,48.16,48.19,48.1,48.11,20000.0,29.0836,29.1017,29.0473,29.0534,20000.0
2007-06-06 10:25:00,48.1,48.16,48.1,48.16,90000.0,29.0473,29.0836,29.0473,29.0836,90000.0
2007-06-06 10:30:00,48.17,48.19,48.13,48.14,36000.0,29.0896,29.1017,29.0655,29.0715,36000.0
2007-06-06 10:35:00,48.14,48.17,48.08,48.15,115100.0,29.0715,29.0896,29.0353,29.0775,115100.0
2007-06-06 10:40:00,48.15,48.18,48.15,48.16,11200.0,29.0775,29.0957,29.0775,29.0836,11200.0
2007-06-06 10:45:00,48.15,48.2,48.1,48.19,26400.0,29.0775,29.1077,29.0473,29.1017,26400.0
2007-06-06 10:50:00,48.18,48.19,48.1,48.15,28200.0,29.0957,29.1017,29.0473,29.0775,28200.0
2007-06-06 10:55:00,48.13,48.15,48.11,48.14,74400.0,29.0655,29.0775,29.0534,29.0715,74400.0
2007-06-06 11:00:00,48.14,48.25,48.13,48.25,47800.0,29.0715,29.1379,29.0655,29.1379,47800.0
2007-06-06 11:05:00,48.24,48.26,48.19,48.25,21100.0,29.1319,29.144,29.1017,29.1379,21100.0
2007-06-06 11:10:00,48.23,48.26,48.22,48.24,19800.0,29.1258,29.144,29.1198,29.1319,19800.0
2007-06-06 11:15:00,48.24,48.26,48.18,48.26,13300.0,29.1319,29.144,29.0957,29.144,13300.0
2007-06-06 11:20:00,48.26,48.26,48.21,48.22,13100.0,29.144,29.144,29.1138,29.1198,13100.0
2007-06-06 11:25:00,48.22,48.23,48.2,48.21,47500.0,29.1198,29.1258,29.1077,29.1138,47500.0
2007-06-06 11:30:00,48.22,48.25,48.19,48.23,106900.0,29.1198,29.1379,29.1017,29.1258,106900.0
2007-06-06 11:35:00,48.24,48.25,48.16,48.19,42800.0,29.1319,29.1379,29.0836,29.1017,42800.0
2007-06-06 11:40:00,48.19,48.2,48.07,48.12,102900.0,29.1017,29.1077,29.0292,29.0594,102900.0
2007-06-06 11:45:00,48.1,48.1,47.84,47.9,37900.0,29.0473,29.0473,28.8903,28.9266,37900.0
2007-06-06 11:50:00,47.9,47.93,47.85,47.89,25400.0,28.9266,28.9447,28.8964,28.9205,25400.0
2007-06-06 11:55:00,47.88,47.88,47.82,47.85,24800.0,28.9145,28.9145,28.8782,28.8964,24800.0
2007-06-06 12:00:00,47.84,47.88,47.83,47.84,41000.0,28.8903,28.9145,28.8843,28.8903,41000.0
2007-06-06 12:05:00,47.85,47.9,47.84,47.89,10000.0,28.8964,28.9266,28.8903,28.9205,10000.0
2007-06-06 12:10:00,47.89,47.9,47.85,47.85,12200.0,28.9205,28.9266,28.8964,28.8964,12200.0
2007-06-06 12:15:00,47.85,47.92,47.85,47.92,24200.0,28.8964,28.9386,28.8964,28.9386,24200.0
2007-06-06 12:20:00,47.93,47.98,47.9,47.98,27800.0,28.9447,28.9749,28.9266,28.9749,27800.0
2007-06-06 12:25:00,47.98,47.98,47.88,47.89,7300.0,28.9749,28.9749,28.9145,28.9205,7300.0
2007-06-06 12:30:00,47.89,47.98,47.89,47.97,16700.0,28.9205,28.9749,28.9205,28.9688,16700.0
2007-06-06 12:35:00,47.97,47.98,47.92,47.95,20600.0,28.9688,28.9749,28.9386,28.9568,20600.0
2007-06-06 12:40:00,47.94,47.98,47.93,47.96,9800.0,28.9507,28.9749,28.9447,28.9628,9800.0
2007-06-06 12:45:00,47.95,47.96,47.9,47.91,14200.0,28.9568,28.9628,28.9266,28.9326,14200.0
2007-06-06 12:50:00,47.9,47.96,47.9,47.94,14500.0,28.9266,28.9628,28.9266,28.9507,14500.0
2007-06-06 12:55:00,47.93,47.95,47.9,47.94,11800.0,28.9447,28.9568,28.9266,28.9507,11800.0
2007-06-06 13:00:00,47.94,47.99,47.9,47.99,36200.0,28.9507,28.9809,28.9266,28.9809,36200.0
2007-06-06 13:05:00,47.98,48.0,47.97,47.98,20800.0,28.9749,28.987,28.9688,28.9749,20800.0
2007-06-06 13:10:00,48.0,48.0,47.93,47.96,39500.0,28.987,28.987,28.9447,28.9628,39500.0
2007-06-06 13:15:00,47.98,47.98,47.9,47.9,16900.0,28.9749,28.9749,28.9266,28.9266,16900.0
2007-06-06 13:20:00,47.9,47.9,47.79,47.84,49700.0,28.9266,28.9266,28.8601,28.8903,49700.0
2007-06-06 13:25:00,47.85,47.85,47.79,47.81,13500.0,28.8964,28.8964,28.8601,28.8722,13500.0
2007-06-06 13:30:00,47.8,47.82,47.78,47.78,8100.0,28.8662,28.8782,28.8541,28.8541,8100.0
2007-06-06 13:35:00,47.78,47.78,47.73,47.77,49700.0,28.8541,28.8541,28.8239,28.8481,49700.0
2007-06-06 13:40:00,47.77,47.78,47.75,47.75,20900.0,28.8481,28.8541,28.836,28.836,20900.0
2007-06-06 13:45:00,47.75,47.8,47.75,47.78,17400.0,28.836,28.8662,28.836,28.8541,17400.0
2007-06-06 13:50:00,47.78,47.78,47.73,47.74,19700.0,28.8541,28.8541,28.8239,28.8299,19700.0
2007-06-06 13:55:00,47.74,47.76,47.72,47.75,11400.0,28.8299,28.842,28.8179,28.836,11400.0
2007-06-06 14:00:00,47.76,47.79,47.76,47.77,7700.0,28.842,28.8601,28.842,28.8481,7700.0
2007-06-06 14:05:00,47.77,47.83,47.77,47.81,22400.0,28.8481,28.8843,28.8481,28.8722,22400.0
2007-06-06 14:10:00,47.82,47.84,47.81,47.83,23400.0,28.8782,28.8903,28.8722,28.8843,23400.0
2007-06-06 14:15:00,47.83,47.85,47.79,47.8,20300.0,28.8843,28.8964,28.8601,28.8662,20300.0
2007-06-06 14:20:00,47.8,47.81,47.74,47.79,17100.0,28.8662,28.8722,28.8299,28.8601,17100.0
2007-06-06 14:25:00,47.78,47.91,47.78,47.86,20300.0,28.8541,28.9326,28.8541,28.9024,20300.0
2007-06-06 14:30:00,47.87,47.89,47.85,47.89,13600.0,28.9084,28.9205,28.8964,28.9205,13600.0
2007-06-06 14:35:00,47.89,47.94,47.85,47.94,25700.0,28.9205,28.9507,28.8964,28.9507,25700.0
2007-06-06 14:40:00,47.94,47.99,47.93,47.99,21800.0,28.9507,28.9809,28.9447,28.9809,21800.0
2007-06-06 14:45:00,47.99,47.99,47.94,47.94,9800.0,28.9809,28.9809,28.9507,28.9507,9800.0
2007-06-06 14:50:00,47.95,47.97,47.9,47.97,17300.0,28.9568,28.9688,28.9266,28.9688,17300.0
2007-06-06 14:55:00,47.96,47.98,47.93,47.98,14300.0,28.9628,28.9749,28.9447,28.9749,14300.0
2007-06-06 15:00:00,47.96,47.96,47.84,47.89,25600.0,28.9628,28.9628,28.8903,28.9205,25600.0
2007-06-06 15:05:00,47.89,47.93,47.86,47.93,15400.0,28.9205,28.9447,28.9024,28.9447,15400.0
2007-06-06 15:10:00,47.93,47.96,47.88,47.88,18200.0,28.9447,28.9628,28.9145,28.9145,18200.0
2007-06-06 15:15:00,47.89,48.0,47.88,48.0,22000.0,28.9205,28.987,28.9145,28.987,22000.0
2007-06-06 15:20:00,48.0,48.05,47.99,48.02,32000.0,28.987,29.0171,28.9809,28.999,32000.0
2007-06-06 15:25:00,48.03,48.04,48.0,48.01,20400.0,29.0051,29.0111,28.987,28.993,20400.0
2007-06-06 15:30:00,48.0,48.01,47.97,47.99,38600.0,28.987,28.993,28.9688,28.9809,38600.0
2007-06-06 15:35:00,47.98,48.03,47.98,48.0,22400.0,28.9749,29.0051,28.9749,28.987,22400.0
2007-06-06 15:40:00,48.0,48.04,47.97,48.04,37400.0,28.987,29.0111,28.9688,29.0111,37400.0
2007-06-06 15:45:00,48.04,48.04,47.99,48.01,24000.0,29.0111,29.0111,28.9809,28.993,24000.0
2007-06-06 15:50:00,48.01,48.02,47.97,47.98,36100.0,28.993,28.999,28.9688,28.9749,36100.0
2007-06-06 15:55:00,47.98,48.03,47.96,47.98,68300.0,28.9749,29.0051,28.9628,28.9749,68300.0
2007-06-07 09:30:00,47.77,47.97,47.47,47.5,108000.0,28.8481,28.9688,28.6669,28.685,108000.0
2007-06-07 09:35:00,47.51,47.6,47.42,47.45,55900.0,28.691,28.7454,28.6367,28.6548,55900.0
2007-06-07 09:40:00,47.46,47.46,47.25,47.4,60500.0,28.6608,28.6608,28.534,28.6246,60500.0
2007-06-07 09:45:00,47.4,47.5,47.35,47.45,48400.0,28.6246,28.685,28.5944,28.6548,48400.0
2007-06-07 09:50:00,47.45,47.55,47.41,47.49,36600.0,28.6548,28.7152,28.6307,28.679,36600.0
2007-06-07 09:55:00,47.5,47.55,47.45,47.49,20700.0,28.685,28.7152,28.6548,28.679,20700.0
2007-06-07 10:00:00,47.47,47.53,47.44,47.45,35800.0,28.6669,28.7031,28.6488,28.6548,35800.0
2007-06-07 10:05:00,47.47,47.48,47.31,47.36,64600.0,28.6669,28.6729,28.5703,28.6005,64600.0
2007-06-07 10:10:00,47.35,47.47,47.31,47.37,73000.0,28.5944,28.6669,28.5703,28.6065,73000.0
2007-06-07 10:15:00,47.37,47.44,47.24,47.27,49500.0,28.6065,28.6488,28.528,28.5461,49500.0
2007-06-07 10:20:00,47.27,47.34,47.26,47.32,18600.0,28.5461,28.5884,28.5401,28.5763,18600.0
2007-06-07 10:25:00,47.31,47.34,47.25,47.28,55300.0,28.5703,28.5884,28.534,28.5521,55300.0
2007-06-07 10:30:00,47.29,47.46,47.29,47.46,24300.0,28.5582,28.6608,28.5582,28.6608,24300.0
2007-06-07 10:35:00,47.45,47.45,47.24,47.25,29700.0,28.6548,28.6548,28.528,28.534,29700.0
2007-06-07 10:40:00,47.25,47.31,47.19,47.3,27000.0,28.534,28.5703,28.4978,28.5642,27000.0
2007-06-07 10:45:00,47.3,47.31,47.21,47.22,17200.0,28.5642,28.5703,28.5099,28.5159,17200.0
2007-06-07 10:50:00,47.22,47.26,47.17,47.18,19700.0,28.5159,28.5401,28.4857,28.4918,19700.0
2007-06-07 10:55:00,47.19,47.33,47.18,47.33,21300.0,28.4978,28.5823,28.4918,28.5823,21300.0
2007-06-07 11:00:00,47.32,47.36,47.31,47.33,32700.0,28.5763,28.6005,28.5703,28.5823,32700.0
2007-06-07 11:05:00,47.32,47.34,47.13,47.13,43900.0,28.5763,28.5884,28.4616,28.4616,43900.0
2007-06-07 11:10:00,47.13,47.17,47.06,47.13,28800.0,28.4616,28.4857,28.4193,28.4616,28800.0
2007-06-07 11:15:00,47.11,47.17,47.09,47.16,22100.0,28.4495,28.4857,28.4374,28.4797,22100.0
2007-06-07 11:20:00,47.15,47.23,47.15,47.2,11000.0,28.4736,28.522,28.4736,28.5038,11000.0
2007-06-07 11:25:00,47.2,47.27,47.19,47.23,23000.0,28.5038,28.5461,28.4978,28.522,23000.0
2007-06-07 11:30:00,47.23,47.28,47.22,47.28,16200.0,28.522,28.5521,28.5159,28.5521,16200.0
2007-06-07 11:35:00,47.29,47.4,47.28,47.36,25300.0,28.5582,28.6246,28.5521,28.6005,25300.0
2007-06-07 11:40:00,47.36,47.4,47.34,47.36,21400.0,28.6005,28.6246,28.5884,28.6005,21400.0
2007-06-07 11:45:00,47.36,47.4,47.34,47.4,9100.0,28.6005,28.6246,28.5884,28.6246,9100.0
2007-06-07 11:50:00,47.39,47.42,47.37,47.42,9600.0,28.6186,28.6367,28.6065,28.6367,9600.0
2007-06-07 11:55:00,47.42,47.43,47.28,47.32,23000.0,28.6367,28.6427,28.5521,28.5763,23000.0
2007-06-07 12:00:00,47.32,47.38,47.3,47.38,19700.0,28.5763,28.6125,28.5642,28.6125,19700.0
2007-06-07 12:05:00,47.39,47.41,47.35,47.35,13200.0,28.6186,28.6307,28.5944,28.5944,13200.0
2007-06-07 12:10:00,47.35,47.45,47.35,47.45,19000.0,28.5944,28.6548,28.5944,28.6548,19000.0
2007-06-07 12:15:00,47.46,47.54,47.45,47.51,34000.0,28.6608,28.7092,28.6548,28.691,34000.0
2007-06-07 12:20:00,47.51,47.51,47.48,47.49,7200.0,28.691,28.691,28.6729,28.679,7200.0
2007-06-07 12:25:00,47.49,47.53,47.47,47.52,8700.0,28.679,28.7031,28.6669,28.6971,8700.0
2007-06-07 12:30:00,47.52,47.57,47.5,47.53,23800.0,28.6971,28.7273,28.685,28.7031,23800.0
2007-06-07 12:35:00,47.54,47.55,47.38,47.39,29000.0,28.7092,28.7152,28.6125,28.6186,29000.0
2007-06-07 12:40:00,47.4,47.44,47.38,47.42,25400.0,28.6246,28.6488,28.6125,28.6367,25400.0
2007-06-07 12:45:00,47.4,47.4,47.33,47.33,18800.0,28.6246,28.6246,28.5823,28.5823,18800.0
2007-06-07 12:50:00,47.33,47.45,47.29,47.43,45900.0,28.5823,28.6548,28.5582,28.6427,45900.0
2007-06-07 12:55:00,47.42,47.46,47.41,47.45,18200.0,28.6367,28.6608,28.6307,28.6548,18200.0
2007-06-07 13:00:00,47.45,47.47,47.43,47.44,13600.0,28.6548,28.6669,28.6427,28.6488,13600.0
2007-06-07 13:05:00,47.44,47.49,47.44,47.45,9600.0,28.6488,28.679,28.6488,28.6548,9600.0
2007-06-07 13:10:00,47.45,47.45,47.39,47.43,10200.0,28.6548,28.6548,28.6186,28.6427,10200.0
2007-06-07 13:15:00,47.42,47.42,47.23,47.32,30600.0,28.6367,28.6367,28.522,28.5763,30600.0
2007-06-07 13:20:00,47.32,47.37,47.29,47.34,15700.0,28.5763,28.6065,28.5582,28.5884,15700.0
2007-06-07 13:25:00,47.36,47.38,47.32,47.32,7200.0,28.6005,28.6125,28.5763,28.5763,7200.0
2007-06-07 13:30:00,47.32,47.33,47.18,47.24,24200.0,28.5763,28.5823,28.4918,28.528,24200.0
2007-06-07 13:35:00,47.23,47.26,47.14,47.15,18600.0,28.522,28.5401,28.4676,28.4736,18600.0
2007-06-07 13:40:00,47.15,47.18,47.08,47.13,26800.0,28.4736,28.4918,28.4314,28.4616,26800.0
2007-06-07 13:45:00,47.13,47.2,47.06,47.11,39000.0,28.4616,28.5038,28.4193,28.4495,39000.0
2007-06-07 13:50:00,47.11,47.12,47.04,47.09,23600.0,28.4495,28.4555,28.4072,28.4374,23600.0
2007-06-07 13:55:00,47.08,47.15,47.06,47.14,29800.0,28.4314,28.4736,28.4193,28.4676,29800.0
2007-06-07 14:00:00,47.14,47.14,47.08,47.1,17400.0,28.4676,28.4676,28.4314,28.4434,17400.0
2007-06-07 14:05:00,47.1,47.12,47.04,47.04,33600.0,28.4434,28.4555,28.4072,28.4072,33600.0
2007-06-07 14:10:00,47.03,47.09,47.01,47.07,25800.0,28.4012,28.4374,28.3891,28.4253,25800.0
2007-06-07 14:15:00,47.07,47.07,46.97,47.04,32100.0,28.4253,28.4253,28.3649,28.4072,32100.0
2007-06-07 14:20:00,47.05,47.07,46.96,46.97,17500.0,28.4133,28.4253,28.3589,28.3649,17500.0
2007-06-07 14:25:00,46.96,47.08,46.96,47.02,34900.0,28.3589,28.4314,28.3589,28.3951,34900.0
2007-06-07 14:30:00,47.01,47.06,46.95,46.96,16900.0,28.3891,28.4193,28.3529,28.3589,16900.0
2007-06-07 14:35:00,46.96,47.04,46.93,47.02,37900.0,28.3589,28.4072,28.3408,28.3951,37900.0
2007-06-07 14:40:00,47.0,47.23,47.0,47.23,108300.0,28.3831,28.522,28.3831,28.522,108300.0
2007-06-07 14:45:00,47.24,47.31,47.18,47.21,83300.0,28.528,28.5703,28.4918,28.5099,83300.0
2007-06-07 14:50:00,47.21,47.29,47.2,47.29,80600.0,28.5099,28.5582,28.5038,28.5582,80600.0
2007-06-07 14:55:00,47.29,47.36,47.29,47.3,35500.0,28.5582,28.6005,28.5582,28.5642,35500.0
2007-06-07 15:00:00,47.3,47.36,47.27,47.34,56000.0,28.5642,28.6005,28.5461,28.5884,56000.0
2007-06-07 15:05:00,47.33,47.37,47.3,47.36,34000.0,28.5823,28.6065,28.5642,28.6005,34000.0
2007-06-07 15:10:00,47.37,47.5,47.35,47.47,45500.0,28.6065,28.685,28.5944,28.6669,45500.0
2007-06-07 15:15:00,47.46,47.51,47.36,47.39,40100.0,28.6608,28.691,28.6005,28.6186,40100.0
2007-06-07 15:20:00,47.37,47.44,47.35,47.36,31600.0,28.6065,28.6488,28.5944,28.6005,31600.0
2007-06-07 15:25:00,47.36,47.38,47.31,47.33,35000.0,28.6005,28.6125,28.5703,28.5823,35000.0
2007-06-07 15:30:00,47.32,47.44,47.31,47.4,37500.0,28.5763,28.6488,28.5703,28.6246,37500.0
2007-06-07 15:35:00,47.4,47.41,47.3,47.3,21600.0,28.6246,28.6307,28.5642,28.5642,21600.0
2007-06-07 15:40:00,47.31,47.31,47.18,47.22,53300.0,28.5703,28.5703,28.4918,28.5159,53300.0
2007-06-07 15:45:00,47.22,47.25,47.09,47.12,55600.0,28.5159,28.534,28.4374,28.4555,55600.0
2007-06-07 15:50:00,47.12,47.16,47.08,47.09,72200.0,28.4555,28.4797,28.4314,28.4374,72200.0
2007-06-07 15:55:00,47.09,47.11,47.03,47.03,111400.0,28.4374,28.4495,28.4012,28.4012,111400.0
2007-06-08 09:30:00,47.04,47.36,47.02,47.06,87700.0,28.4072,28.6005,28.3951,28.4193,87700.0
2007-06-08 09:35:00,47.01,47.26,47.0,47.04,68300.0,28.3891,28.5401,28.3831,28.4072,68300.0
2007-06-08 09:40:00,47.04,47.06,46.77,46.88,43300.0,28.4072,28.4193,28.2442,28.3106,43300.0
2007-06-08 09:45:00,46.89,46.99,46.78,46.99,55000.0,28.3166,28.377,28.2502,28.377,55000.0
2007-06-08 09:50:00,47.0,47.18,47.0,47.05,34100.0,28.3831,28.4918,28.3831,28.4133,34100.0
2007-06-08 09:55:00,47.06,47.06,46.9,47.0,35300.0,28.4193,28.4193,28.3227,28.3831,35300.0
2007-06-08 10:00:00,47.0,47.1,46.88,47.1,35600.0,28.3831,28.4434,28.3106,28.4434,35600.0
2007-06-08 10:05:00,47.09,47.1,46.98,47.0,57200.0,28.4374,28.4434,28.371,28.3831,57200.0
2007-06-08 10:10:00,47.01,47.05,46.95,46.99,34700.0,28.3891,28.4133,28.3529,28.377,34700.0
2007-06-08 10:15:00,46.99,47.03,46.88,46.88,25300.0,28.377,28.4012,28.3106,28.3106,25300.0
2007-06-08 10:20:00,46.88,47.0,46.84,46.94,58000.0,28.3106,28.3831,28.2864,28.3468,58000.0
2007-06-08 10:25:00,46.94,47.05,46.94,47.02,17900.0,28.3468,28.4133,28.3468,28.3951,17900.0
2007-06-08 10:30:00,47.03,47.04,46.89,46.89,20700.0,28.4012,28.4072,28.3166,28.3166,20700.0
2007-06-08 10:35:00,46.87,47.04,46.87,47.03,21400.0,28.3045,28.4072,28.3045,28.4012,21400.0
2007-06-08 10:40:00,47.03,47.07,46.96,47.07,27900.0,28.4012,28.4253,28.3589,28.4253,27900.0
2007-06-08 10:45:00,47.06,47.11,47.02,47.05,46000.0,28.4193,28.4495,28.3951,28.4133,46000.0
2007-06-08 10:50:00,47.05,47.07,46.95,46.95,81500.0,28.4133,28.4253,28.3529,28.3529,81500.0
2007-06-08 10:55:00,46.97,47.06,46.85,46.87,66400.0,28.3649,28.4193,28.2925,28.3045,66400.0
2007-06-08 11:00:00,46.85,46.87,46.73,46.76,33800.0,28.2925,28.3045,28.22,28.2381,33800.0
2007-06-08 11:05:00,46.77,46.84,46.75,46.81,31500.0,28.2442,28.2864,28.2321,28.2683,31500.0
2007-06-08 11:10:00,46.81,46.83,46.69,46.74,26400.0,28.2683,28.2804,28.1958,28.226,26400.0
2007-06-08 11:15:00,46.75,46.89,46.75,46.89,52300.0,28.2321,28.3166,28.2321,28.3166,52300.0
2007-06-08 11:20:00,46.9,46.91,46.87,46.89,20400.0,28.3227,28.3287,28.3045,28.3166,20400.0
2007-06-08 11:25:00,46.9,46.97,46.88,46.93,12000.0,28.3227,28.3649,28.3106,28.3408,12000.0
2007-06-08 11:30:00,46.93,46.97,46.89,46.94,18800.0,28.3408,28.3649,28.3166,28.3468,18800.0
2007-06-08 11:35:00,46.94,46.95,46.89,46.91,29300.0,28.3468,28.3529,28.3166,28.3287,29300.0
2007-06-08 11:40:00,46.92,46.92,46.86,46.9,23400.0,28.3347,28.3347,28.2985,28.3227,23400.0
2007-06-08 11:45:00,46.91,46.91,46.87,46.9,8000.0,28.3287,28.3287,28.3045,28.3227,8000.0
2007-06-08 11:50:00,46.89,46.96,46.89,46.93,25300.0,28.3166,28.3589,28.3166,28.3408,25300.0
2007-06-08 11:55:00,46.96,46.96,46.88,46.92,16700.0,28.3589,28.3589,28.3106,28.3347,16700.0
2007-06-08 12:00:00,46.92,46.94,46.89,46.91,10300.0,28.3347,28.3468,28.3166,28.3287,10300.0
2007-06-08 12:05:00,46.91,46.94,46.82,46.82,32400.0,28.3287,28.3468,28.2744,28.2744,32400.0
2007-06-08 12:10:00,46.83,46.84,46.8,46.81,13800.0,28.2804,28.2864,28.2623,28.2683,13800.0
2007-06-08 12:15:00,46.82,46.83,46.8,46.8,19500.0,28.2744,28.2804,28.2623,28.2623,19500.0
2007-06-08 12:20:00,46.81,46.81,46.79,46.8,32600.0,28.2683,28.2683,28.2562,28.2623,32600.0
2007-06-08 12:25:00,46.79,46.89,46.79,46.86,22100.0,28.2562,28.3166,28.2562,28.2985,22100.0
2007-06-08 12:30:00,46.86,46.88,46.84,46.85,13800.0,28.2985,28.3106,28.2864,28.2925,13800.0
2007-06-08 12:35:00,46.85,46.85,46.77,46.79,34100.0,28.2925,28.2925,28.2442,28.2562,34100.0
2007-06-08 12:40:00,46.79,46.79,46.74,46.74,70600.0,28.2562,28.2562,28.226,28.226,70600.0
2007-06-08 12:45:00,46.73,46.73,46.67,46.71,33300.0,28.22,28.22,28.1838,28.2079,33300.0
2007-06-08 12:50:00,46.71,46.73,46.69,46.69,32500.0,28.2079,28.22,28.1958,28.1958,32500.0
2007-06-08 12:55:00,46.7,46.82,46.7,46.8,23700.0,28.2019,28.2744,28.2019,28.2623,23700.0
2007-06-08 13:00:00,46.8,46.83,46.77,46.8,27400.0,28.2623,28.2804,28.2442,28.2623,27400.0
2007-06-08 13:05:00,46.81,46.83,46.78,46.83,12500.0,28.2683,28.2804,28.2502,28.2804,12500.0
2007-06-08 13:10:00,46.83,46.85,46.8,46.82,12000.0,28.2804,28.2925,28.2623,28.2744,12000.0
2007-06-08 13:15:00,46.82,46.87,46.82,46.83,10300.0,28.2744,28.3045,28.2744,28.2804,10300.0
2007-06-08 13:20:00,46.83,46.89,46.83,46.89,24600.0,28.2804,28.3166,28.2804,28.3166,24600.0
2007-06-08 13:25:00,46.89,46.96,46.88,46.91,32000.0,28.3166,28.3589,28.3106,28.3287,32000.0
2007-06-08 13:30:00,46.91,46.92,46.88,46.92,17000.0,28.3287,28.3347,28.3106,28.3347,17000.0
2007-06-08 13:35:00,46.92,47.03,46.91,47.0,40600.0,28.3347,28.4012,28.3287,28.3831,40600.0
2007-06-08 13:40:00,47.0,47.16,46.99,47.15,34100.0,28.3831,28.4797,28.377,28.4736,34100.0
2007-06-08 13:45:00,47.15,47.16,47.09,47.1,35200.0,28.4736,28.4797,28.4374,28.4434,35200.0
2007-06-08 13:50:00,47.12,47.17,47.12,47.12,17800.0,28.4555,28.4857,28.4555,28.4555,17800.0
2007-06-08 13:55:00,47.12,47.14,47.09,47.1,23000.0,28.4555,28.4676,28.4374,28.4434,23000.0
2007-06-08 14:00:00,47.09,47.11,47.07,47.08,33000.0,28.4374,28.4495,28.4253,28.4314,33000.0
2007-06-08 14:05:00,47.09,47.14,47.09,47.12,40500.0,28.4374,28.4676,28.4374,28.4555,40500.0
2007-06-08 14:10:00,47.12,47.2,47.12,47.17,45200.0,28.4555,28.5038,28.4555,28.4857,45200.0
2007-06-08 14:15:00,47.17,47.25,47.16,47.24,21500.0,28.4857,28.534,28.4797,28.528,21500.0
2007-06-08 14:20:00,47.25,47.27,47.23,47.27,28000.0,28.534,28.5461,28.522,28.5461,28000.0
2007-06-08 14:25:00,47.26,47.36,47.24,47.24,29800.0,28.5401,28.6005,28.528,28.528,29800.0
2007-06-08 14:30:00,47.24,47.25,47.22,47.23,11200.0,28.528,28.534,28.5159,28.522,11200.0
2007-06-08 14:35:00,47.25,47.32,47.25,47.31,25900.0,28.534,28.5763,28.534,28.5703,25900.0
2007-06-08 14:40:00,47.32,47.35,47.26,47.3,24700.0,28.5763,28.5944,28.5401,28.5642,24700.0
2007-06-08 14:45:00,47.28,47.35,47.28,47.31,22500.0,28.5521,28.5944,28.5521,28.5703,22500.0
2007-06-08 14:50:00,47.31,47.38,47.3,47.35,17100.0,28.5703,28.6125,28.5642,28.5944,17100.0
2007-06-08 14:55:00,47.35,47.46,47.33,47.38,40400.0,28.5944,28.6608,28.5823,28.6125,40400.0
2007-06-08 15:00:00,47.39,47.47,47.36,47.45,38100.0,28.6186,28.6669,28.6005,28.6548,38100.0
2007-06-08 15:05:00,47.44,47.47,47.42,47.46,19400.0,28.6488,28.6669,28.6367,28.6608,19400.0
2007-06-08 15:10:00,47.45,47.55,47.44,47.53,35500.0,28.6548,28.7152,28.6488,28.7031,35500.0
2007-06-08 15:15:00,47.53,47.54,47.42,47.48,26700.0,28.7031,28.7092,28.6367,28.6729,26700.0
2007-06-08 15:20:00,47.48,47.5,47.4,47.49,35900.0,28.6729,28.685,28.6246,28.679,35900.0
2007-06-08 15:25:00,47.47,47.49,47.45,47.45,20600.0,28.6669,28.679,28.6548,28.6548,20600.0
2007-06-08 15:30:00,47.46,47.53,47.45,47.5,37600.0,28.6608,28.7031,28.6548,28.685,37600.0
2007-06-08 15:35:00,47.5,47.6,47.48,47.59,37800.0,28.685,28.7454,28.6729,28.7394,37800.0
2007-06-08 15:40:00,47.6,47.68,47.6,47.66,70600.0,28.7454,28.7937,28.7454,28.7816,70600.0
2007-06-08 15:45:00,47.65,47.69,47.65,47.69,48400.0,28.7756,28.7997,28.7756,28.7997,48400.0
2007-06-08 15:50:00,47.68,47.69,47.64,47.65,41600.0,28.7937,28.7997,28.7695,28.7756,41600.0
2007-06-08 15:55:00,47.65,47.71,47.64,47.68,74900.0,28.7756,28.8118,28.7695,28.7937,74900.0
2007-06-11 09:30:00,47.69,47.75,47.41,47.44,70600.0,28.7997,28.836,28.6307,28.6488,70600.0
2007-06-11 09:35:00,47.44,47.6,47.36,47.59,35200.0,28.6488,28.7454,28.6005,28.7394,35200.0
2007-06-11 09:40:00,47.58,47.71,47.57,47.6,41300.0,28.7333,28.8118,28.7273,28.7454,41300.0
2007-06-11 09:45:00,47.61,47.74,47.61,47.66,58500.0,28.7514,28.8299,28.7514,28.7816,58500.0
2007-06-11 09:50:00,47.65,47.74,47.63,47.63,20100.0,28.7756,28.8299,28.7635,28.7635,20100.0
2007-06-11 09:55:00,47.64,47.7,47.6,47.69,24700.0,28.7695,28.8058,28.7454,28.7997,24700.0
2007-06-11 10:00:00,47.68,47.72,47.64,47.68,33700.0,28.7937,28.8179,28.7695,28.7937,33700.0
2007-06-11 10:05:00,47.68,47.82,47.66,47.78,34500.0,28.7937,28.8782,28.7816,28.8541,34500.0
2007-06-11 10:10:00,47.78,47.83,47.78,47.8,38600.0,28.8541,28.8843,28.8541,28.8662,38600.0
2007-06-11 10:15:00,47.81,47.89,47.76,47.86,87200.0,28.8722,28.9205,28.842,28.9024,87200.0
2007-06-11 10:20:00,47.86,47.87,47.76,47.78,33200.0,28.9024,28.9084,28.842,28.8541,33200.0
2007-06-11 10:25:00,47.79,47.83,47.78,47.8,41400.0,28.8601,28.8843,28.8541,28.8662,41400.0
2007-06-11 10:30:00,47.79,47.81,47.75,47.79,32500.0,28.8601,28.8722,28.836,28.8601,32500.0
2007-06-11 10:35:00,47.78,47.79,47.76,47.77,21000.0,28.8541,28.8601,28.842,28.8481,21000.0
2007-06-11 10:40:00,47.78,47.84,47.75,47.83,30300.0,28.8541,28.8903,28.836,28.8843,30300.0
2007-06-11 10:45:00,47.83,47.83,47.77,47.82,21600.0,28.8843,28.8843,28.8481,28.8782,21600.0
2007-06-11 10:50:00,47.82,47.89,47.82,47.87,15500.0,28.8782,28.9205,28.8782,28.9084,15500.0
2007-06-11 10:55:00,47.85,47.87,47.84,47.86,15500.0,28.8964,28.9084,28.8903,28.9024,15500.0
2007-06-11 11:00:00,47.87,47.9,47.83,47.84,22500.0,28.9084,28.9266,28.8843,28.8903,22500.0
2007-06-11 11:05:00,47.83,47.87,47.82,47.84,17700.0,28.8843,28.9084,28.8782,28.8903,17700.0
2007-06-11 11:10:00,47.83,47.89,47.83,47.84,33500.0,28.8843,28.9205,28.8843,28.8903,33500.0
2007-06-11 11:15:00,47.83,47.84,47.77,47.81,24100.0,28.8843,28.8903,28.8481,28.8722,24100.0
2007-06-11 11:20:00,47.81,47.81,47.78,47.79,14200.0,28.8722,28.8722,28.8541,28.8601,14200.0
2007-06-11 11:25:00,47.79,47.89,47.78,47.82,20800.0,28.8601,28.9205,28.8541,28.8782,20800.0
2007-06-11 11:30:00,47.82,47.91,47.81,47.88,25900.0,28.8782,28.9326,28.8722,28.9145,25900.0
2007-06-11 11:35:00,47.89,47.89,47.79,47.81,16900.0,28.9205,28.9205,28.8601,28.8722,16900.0
2007-06-11 11:40:00,47.83,47.91,47.82,47.88,21900.0,28.8843,28.9326,28.8782,28.9145,21900.0
2007-06-11 11:45:00,47.88,47.93,47.86,47.92,23600.0,28.9145,28.9447,28.9024,28.9386,23600.0
2007-06-11 11:50:00,47.91,47.92,47.88,47.91,18200.0,28.9326,28.9386,28.9145,28.9326,18200.0
2007-06-11 11:55:00,47.89,47.92,47.83,47.88,14900.0,28.9205,28.9386,28.8843,28.9145,14900.0
2007-06-11 12:00:00,47.87,47.89,47.87,47.88,13900.0,28.9084,28.9205,28.9084,28.9145,13900.0
2007-06-11 12:05:00,47.87,47.94,47.85,47.92,36700.0,28.9084,28.9507,28.8964,28.9386,36700.0
2007-06-11 12:10:00,47.92,48.04,47.92,48.03,48600.0,28.9386,29.0111,28.9386,29.0051,48600.0
2007-06-11 12:15:00,48.02,48.05,48.01,48.04,12400.0,28.999,29.0171,28.993,29.0111,12400.0
2007-06-11 12:20:00,48.02,48.04,48.0,48.01,18200.0,28.999,29.0111,28.987,28.993,18200.0
2007-06-11 12:25:00,48.02,48.04,48.01,48.03,7200.0,28.999,29.0111,28.993,29.0051,7200.0
2007-06-11 12:30:00,48.04,48.1,48.02,48.08,31000.0,29.0111,29.0473,28.999,29.0353,31000.0
2007-06-11 12:35:00,48.09,48.11,48.09,48.11,23600.0,29.0413,29.0534,29.0413,29.0534,23600.0
2007-06-11 12:40:00,48.1,48.13,48.1,48.13,10000.0,29.0473,29.0655,29.0473,29.0655,10000.0
2007-06-11 12:45:00,48.11,48.22,48.1,48.2,39700.0,29.0534,29.1198,29.0473,29.1077,39700.0
2007-06-11 12:50:00,48.22,48.25,48.18,48.22,27100.0,29.1198,29.1379,29.0957,29.1198,27100.0
2007-06-11 12:55:00,48.23,48.23,48.21,48.22,29100.0,29.1258,29.1258,29.1138,29.1198,29100.0
2007-06-11 13:00:00,48.22,48.26,48.18,48.25,31300.0,29.1198,29.144,29.0957,29.1379,31300.0
2007-06-11 13:05:00,48.25,48.31,48.23,48.29,28900.0,29.1379,29.1742,29.1258,29.1621,28900.0
2007-06-11 13:10:00,48.28,48.31,48.28,48.3,20600.0,29.156,29.1742,29.156,29.1681,20600.0
2007-06-11 13:15:00,48.29,48.36,48.26,48.34,27200.0,29.1621,29.2044,29.144,29.1923,27200.0
2007-06-11 13:20:00,48.32,48.33,48.26,48.26,31400.0,29.1802,29.1862,29.144,29.144,31400.0
2007-06-11 13:25:00,48.26,48.27,48.25,48.25,19300.0,29.144,29.15,29.1379,29.1379,19300.0
2007-06-11 13:30:00,48.25,48.26,48.22,48.22,25500.0,29.1379,29.144,29.1198,29.1198,25500.0
2007-06-11 13:35:00,48.22,48.22,48.18,48.18,17800.0,29.1198,29.1198,29.0957,29.0957,17800.0
2007-06-11 13:40:00,48.18,48.18,48.13,48.15,23400.0,29.0957,29.0957,29.0655,29.0775,23400.0
2007-06-11 13:45:00,48.14,48.15,48.11,48.14,22100.0,29.0715,29.0775,29.0534,29.0715,22100.0
2007-06-11 13:50:00,48.13,48.14,48.12,48.14,11700.0,29.0655,29.0715,29.0594,29.0715,11700.0
2007-06-11 13:55:00,48.13,48.17,48.13,48.16,46400.0,29.0655,29.0896,29.0655,29.0836,46400.0
2007-06-11 14:00:00,48.17,48.2,48.14,48.19,23500.0,29.0896,29.1077,29.0715,29.1017,23500.0
2007-06-11 14:05:00,48.19,48.25,48.18,48.23,23900.0,29.1017,29.1379,29.0957,29.1258,23900.0
2007-06-11 14:10:00,48.24,48.32,48.23,48.25,52400.0,29.1319,29.1802,29.1258,29.1379,52400.0
2007-06-11 14:15:00,48.25,48.25,48.2,48.21,31900.0,29.1379,29.1379,29.1077,29.1138,31900.0
2007-06-11 14:20:00,48.21,48.21,48.15,48.15,27000.0,29.1138,29.1138,29.0775,29.0775,27000.0
2007-06-11 14:25:00,48.16,48.17,48.1,48.11,23100.0,29.0836,29.0896,29.0473,29.0534,23100.0
2007-06-11 14:30:00,48.1,48.11,48.06,48.07,37500.0,29.0473,29.0534,29.0232,29.0292,37500.0
2007-06-11 14:35:00,48.06,48.06,48.03,48.05,19900.0,29.0232,29.0232,29.0051,29.0171,19900.0
2007-06-11 14:40:00,48.04,48.04,48.01,48.03,22400.0,29.0111,29.0111,28.993,29.0051,22400.0
2007-06-11 14:45:00,48.03,48.05,48.01,48.02,35800.0,29.0051,29.0171,28.993,28.999,35800.0
2007-06-11 14:50:00,48.02,48.11,48.0,48.1,34300.0,28.999,29.0534,28.987,29.0473,34300.0
2007-06-11 14:55:00,48.11,48.11,48.07,48.08,32400.0,29.0534,29.0534,29.0292,29.0353,32400.0
2007-06-11 15:00:00,48.08,48.09,48.01,48.01,26200.0,29.0353,29.0413,28.993,28.993,26200.0
2007-06-11 15:05:00,48.02,48.1,48.02,48.08,28400.0,28.999,29.0473,28.999,29.0353,28400.0
2007-06-11 15:10:00,48.07,48.09,48.03,48.05,27800.0,29.0292,29.0413,29.0051,29.0171,27800.0
2007-06-11 15:15:00,48.05,48.1,48.05,48.1,34700.0,29.0171,29.0473,29.0171,29.0473,34700.0
2007-06-11 15:20:00,48.09,48.1,48.05,48.07,17900.0,29.0413,29.0473,29.0171,29.0292,17900.0
2007-06-11 15:25:00,48.07,48.07,48.03,48.04,44200.0,29.0292,29.0292,29.0051,29.0111,44200.0
2007-06-11 15:30:00,48.05,48.05,47.98,48.0,38700.0,29.0171,29.0171,28.9749,28.987,38700.0
2007-06-11 15:35:00,48.0,48.0,47.96,47.97,41200.0,28.987,28.987,28.9628,28.9688,41200.0
2007-06-11 15:40:00,47.98,48.0,47.94,47.95,54800.0,28.9749,28.987,28.9507,28.9568,54800.0
2007-06-11 15:45:00,47.95,47.96,47.88,47.9,64400.0,28.9568,28.9628,28.9145,28.9266,64400.0
2007-06-11 15:50:00,47.89,47.89,47.8,47.85,81200.0,28.9205,28.9205,28.8662,28.8964,81200.0
2007-06-11 15:55:00,47.85,47.96,47.84,47.88,165900.0,28.8964,28.9628,28.8903,28.9145,165900.0
2007-06-12 09:30:00,47.8,47.81,47.55,47.7,83400.0,28.8662,28.8722,28.7152,28.8058,83400.0
2007-06-12 09:35:00,47.7,47.71,47.5,47.52,34900.0,28.8058,28.8118,28.685,28.6971,34900.0
2007-06-12 09:40:00,47.53,47.7,47.53,47.7,23700.0,28.7031,28.8058,28.7031,28.8058,23700.0
2007-06-12 09:45:00,47.68,47.76,47.65,47.71,26500.0,28.7937,28.842,28.7756,28.8118,26500.0
2007-06-12 09:50:00,47.72,47.72,47.58,47.58,25500.0,28.8179,28.8179,28.7333,28.7333,25500.0
2007-06-12 09:55:00,47.59,47.67,47.46,47.51,31700.0,28.7394,28.7877,28.6608,28.691,31700.0
2007-06-12 10:00:00,47.48,47.56,47.47,47.52,40100.0,28.6729,28.7212,28.6669,28.6971,40100.0
2007-06-12 10:05:00,47.51,47.57,47.51,47.53,14400.0,28.691,28.7273,28.691,28.7031,14400.0
2007-06-12 10:10:00,47.52,47.54,47.39,47.41,18800.0,28.6971,28.7092,28.6186,28.6307,18800.0
2007-06-12 10:15:00,47.41,47.46,47.36,47.36,30400.0,28.6307,28.6608,28.6005,28.6005,30400.0
2007-06-12 10:20:00,47.36,47.36,47.22,47.23,16400.0,28.6005,28.6005,28.5159,28.522,16400.0
2007-06-12 10:25:00,47.23,47.23,47.13,47.13,18400.0,28.522,28.522,28.4616,28.4616,18400.0
2007-06-12 10:30:00,47.13,47.22,47.13,47.21,23200.0,28.4616,28.5159,28.4616,28.5099,23200.0
2007-06-12 10:35:00,47.2,47.33,47.2,47.32,23600.0,28.5038,28.5823,28.5038,28.5763,23600.0
2007-06-12 10:40:00,47.33,47.34,47.28,47.33,19800.0,28.5823,28.5884,28.5521,28.5823,19800.0
2007-06-12 10:45:00,47.33,47.36,47.28,47.33,25500.0,28.5823,28.6005,28.5521,28.5823,25500.0
2007-06-12 10:50:00,47.34,47.34,47.26,47.28,20500.0,28.5884,28.5884,28.5401,28.5521,20500.0
2007-06-12 10:55:00,47.28,47.32,47.27,47.28,14500.0,28.5521,28.5763,28.5461,28.5521,14500.0
2007-06-12 11:00:00,47.29,47.32,47.2,47.22,23700.0,28.5582,28.5763,28.5038,28.5159,23700.0
2007-06-12 11:05:00,47.23,47.23,47.11,47.21,15400.0,28.522,28.522,28.4495,28.5099,15400.0
2007-06-12 11:10:00,47.23,47.31,47.2,47.31,10300.0,28.522,28.5703,28.5038,28.5703,10300.0
2007-06-12 11:15:00,47.29,47.35,47.29,47.35,4100.0,28.5582,28.5944,28.5582,28.5944,4100.0
2007-06-12 11:20:00,47.33,47.37,47.33,47.37,11900.0,28.5823,28.6065,28.5823,28.6065,11900.0
2007-06-12 11:25:00,47.38,47.44,47.37,47.37,16400.0,28.6125,28.6488,28.6065,28.6065,16400.0
2007-06-12 11:30:00,47.38,47.38,47.32,47.35,7100.0,28.6125,28.6125,28.5763,28.5944,7100.0
2007-06-12 11:35:00,47.33,47.37,47.33,47.37,10900.0,28.5823,28.6065,28.5823,28.6065,10900.0
2007-06-12 11:40:00,47.35,47.47,47.35,47.46,17300.0,28.5944,28.6669,28.5944,28.6608,17300.0
2007-06-12 11:45:00,47.46,47.55,47.46,47.53,11100.0,28.6608,28.7152,28.6608,28.7031,11100.0
2007-06-12 11:50:00,47.52,47.55,47.51,47.55,10800.0,28.6971,28.7152,28.691,28.7152,10800.0
2007-06-12 11:55:00,47.55,47.6,47.53,47.6,38800.0,28.7152,28.7454,28.7031,28.7454,38800.0
2007-06-12 12:00:00,47.6,47.62,47.5,47.51,31800.0,28.7454,28.7575,28.685,28.691,31800.0
2007-06-12 12:05:00,47.52,47.52,47.44,47.46,26800.0,28.6971,28.6971,28.6488,28.6608,26800.0
2007-06-12 12:10:00,47.45,47.46,47.37,47.37,17500.0,28.6548,28.6608,28.6065,28.6065,17500.0
2007-06-12 12:15:00,47.39,47.39,47.33,47.35,12900.0,28.6186,28.6186,28.5823,28.5944,12900.0
2007-06-12 12:20:00,47.35,47.41,47.35,47.36,29900.0,28.5944,28.6307,28.5944,28.6005,29900.0
2007-06-12 12:25:00,47.36,47.44,47.35,47.43,7800.0,28.6005,28.6488,28.5944,28.6427,7800.0
2007-06-12 12:30:00,47.42,47.45,47.38,47.43,15700.0,28.6367,28.6548,28.6125,28.6427,15700.0
2007-06-12 12:35:00,47.43,47.47,47.42,47.47,6500.0,28.6427,28.6669,28.6367,28.6669,6500.0
2007-06-12 12:40:00,47.45,47.47,47.45,47.46,4100.0,28.6548,28.6669,28.6548,28.6608,4100.0
2007-06-12 12:45:00,47.46,47.47,47.45,47.46,7800.0,28.6608,28.6669,28.6548,28.6608,7800.0
2007-06-12 12:50:00,47.47,47.49,47.46,47.46,6300.0,28.6669,28.679,28.6608,28.6608,6300.0
2007-06-12 12:55:00,47.46,47.49,47.46,47.47,10500.0,28.6608,28.679,28.6608,28.6669,10500.0
2007-06-12 13:00:00,47.48,47.55,47.43,47.51,39100.0,28.6729,28.7152,28.6427,28.691,39100.0
2007-06-12 13:05:00,47.53,47.53,47.44,47.46,8600.0,28.7031,28.7031,28.6488,28.6608,8600.0
2007-06-12 13:10:00,47.47,47.5,47.46,47.48,6900.0,28.6669,28.685,28.6608,28.6729,6900.0
2007-06-12 13:15:00,47.48,47.61,47.48,47.6,17200.0,28.6729,28.7514,28.6729,28.7454,17200.0
2007-06-12 13:20:00,47.6,47.71,47.6,47.68,38000.0,28.7454,28.8118,28.7454,28.7937,38000.0
2007-06-12 13:25:00,47.68,47.68,47.59,47.63,5400.0,28.7937,28.7937,28.7394,28.7635,5400.0
2007-06-12 13:30:00,47.64,47.69,47.59,47.69,12300.0,28.7695,28.7997,28.7394,28.7997,12300.0
2007-06-12 13:35:00,47.69,47.76,47.67,47.75,15900.0,28.7997,28.842,28.7877,28.836,15900.0
2007-06-12 13:40:00,47.75,47.76,47.7,47.74,21400.0,28.836,28.842,28.8058,28.8299,21400.0
2007-06-12 13:45:00,47.76,47.87,47.75,47.84,28700.0,28.842,28.9084,28.836,28.8903,28700.0
2007-06-12 13:50:00,47.83,47.86,47.81,47.82,8400.0,28.8843,28.9024,28.8722,28.8782,8400.0
2007-06-12 13:55:00,47.83,47.88,47.83,47.85,8900.0,28.8843,28.9145,28.8843,28.8964,8900.0
2007-06-12 14:00:00,47.84,47.95,47.84,47.93,24200.0,28.8903,28.9568,28.8903,28.9447,24200.0
2007-06-12 14:05:00,47.93,47.95,47.89,47.9,33500.0,28.9447,28.9568,28.9205,28.9266,33500.0
2007-06-12 14:10:00,47.91,47.94,47.89,47.92,11000.0,28.9326,28.9507,28.9205,28.9386,11000.0
2007-06-12 14:15:00,47.93,47.94,47.91,47.92,24800.0,28.9447,28.9507,28.9326,28.9386,24800.0
2007-06-12 14:20:00,47.91,47.95,47.85,47.9,39000.0,28.9326,28.9568,28.8964,28.9266,39000.0
2007-06-12 14:25:00,47.89,47.91,47.82,47.84,14800.0,28.9205,28.9326,28.8782,28.8903,14800.0
2007-06-12 14:30:00,47.85,47.88,47.8,47.84,19200.0,28.8964,28.9145,28.8662,28.8903,19200.0
2007-06-12 14:35:00,47.85,47.89,47.71,47.73,37300.0,28.8964,28.9205,28.8118,28.8239,37300.0
2007-06-12 14:40:00,47.72,47.72,47.62,47.67,17600.0,28.8179,28.8179,28.7575,28.7877,17600.0
2007-06-12 14:45:00,47.65,47.67,47.51,47.54,37100.0,28.7756,28.7877,28.691,28.7092,37100.0
2007-06-12 14:50:00,47.55,47.67,47.55,47.65,22500.0,28.7152,28.7877,28.7152,28.7756,22500.0
2007-06-12 14:55:00,47.63,47.65,47.53,47.61,18100.0,28.7635,28.7756,28.7031,28.7514,18100.0
2007-06-12 15:00:00,47.61,47.65,47.55,47.55,25200.0,28.7514,28.7756,28.7152,28.7152,25200.0
2007-06-12 15:05:00,47.55,47.55,47.37,47.42,71000.0,28.7152,28.7152,28.6065,28.6367,71000.0
2007-06-12 15:10:00,47.41,47.46,47.32,47.36,47300.0,28.6307,28.6608,28.5763,28.6005,47300.0
2007-06-12 15:15:00,47.35,47.39,47.28,47.36,32100.0,28.5944,28.6186,28.5521,28.6005,32100.0
2007-06-12 15:20:00,47.35,47.4,47.3,47.34,41000.0,28.5944,28.6246,28.5642,28.5884,41000.0
2007-06-12 15:25:00,47.34,47.35,47.28,47.32,51700.0,28.5884,28.5944,28.5521,28.5763,51700.0
2007-06-12 15:30:00,47.32,47.37,47.27,47.3,56100.0,28.5763,28.6065,28.5461,28.5642,56100.0
2007-06-12 15:35:00,47.3,47.35,47.23,47.24,61700.0,28.5642,28.5944,28.522,28.528,61700.0
2007-06-12 15:40:00,47.25,47.25,47.17,47.18,85700.0,28.534,28.534,28.4857,28.4918,85700.0
2007-06-12 15:45:00,47.18,47.19,47.13,47.13,74600.0,28.4918,28.4978,28.4616,28.4616,74600.0
2007-06-12 15:50:00,47.14,47.2,47.13,47.14,84600.0,28.4676,28.5038,28.4616,28.4676,84600.0
2007-06-12 15:55:00,47.14,47.18,47.1,47.11,65800.0,28.4676,28.4918,28.4434,28.4495,65800.0
2007-06-13 09:30:00,47.24,47.49,47.21,47.28,47700.0,28.528,28.679,28.5099,28.5521,47700.0
2007-06-13 09:35:00,47.28,47.35,47.21,47.34,24400.0,28.5521,28.5944,28.5099,28.5884,24400.0
2007-06-13 09:40:00,47.35,47.35,47.2,47.23,185400.0,28.5944,28.5944,28.5038,28.522,185400.0
2007-06-13 09:45:00,47.24,47.32,47.23,47.27,13700.0,28.528,28.5763,28.522,28.5461,13700.0
2007-06-13 09:50:00,47.28,47.31,47.22,47.29,27400.0,28.5521,28.5703,28.5159,28.5582,27400.0
2007-06-13 09:55:00,47.27,47.32,47.26,47.31,23300.0,28.5461,28.5763,28.5401,28.5703,23300.0
2007-06-13 10:00:00,47.32,47.35,47.22,47.23,44200.0,28.5763,28.5944,28.5159,28.522,44200.0
2007-06-13 10:05:00,47.21,47.24,47.15,47.16,31600.0,28.5099,28.528,28.4736,28.4797,31600.0
2007-06-13 10:10:00,47.15,47.23,47.15,47.19,28200.0,28.4736,28.522,28.4736,28.4978,28200.0
2007-06-13 10:15:00,47.19,47.42,47.18,47.42,31100.0,28.4978,28.6367,28.4918,28.6367,31100.0
2007-06-13 10:20:00,47.42,47.51,47.41,47.46,47500.0,28.6367,28.691,28.6307,28.6608,47500.0
2007-06-13 10:25:00,47.48,47.5,47.42,47.47,20700.0,28.6729,28.685,28.6367,28.6669,20700.0
2007-06-13 10:30:00,47.47,47.51,47.45,47.5,18300.0,28.6669,28.691,28.6548,28.685,18300.0
2007-06-13 10:35:00,47.51,47.54,47.44,47.44,116300.0,28.691,28.7092,28.6488,28.6488,116300.0
2007-06-13 10:40:00,47.45,47.5,47.4,47.4,26400.0,28.6548,28.685,28.6246,28.6246,26400.0
2007-06-13 10:45:00,47.41,47.57,47.41,47.57,14900.0,28.6307,28.7273,28.6307,28.7273,14900.0
2007-06-13 10:50:00,47.59,47.61,47.49,47.53,10100.0,28.7394,28.7514,28.679,28.7031,10100.0
2007-06-13 10:55:00,47.52,47.58,47.51,47.56,14800.0,28.6971,28.7333,28.691,28.7212,14800.0
2007-06-13 11:00:00,47.54,47.57,47.5,47.57,9700.0,28.7092,28.7273,28.685,28.7273,9700.0
2007-06-13 11:05:00,47.57,47.59,47.54,47.56,11100.0,28.7273,28.7394,28.7092,28.7212,11100.0
2007-06-13 11:10:00,47.55,47.56,47.52,47.53,26300.0,28.7152,28.7212,28.6971,28.7031,26300.0
2007-06-13 11:15:00,47.53,47.56,47.5,47.55,122200.0,28.7031,28.7212,28.685,28.7152,122200.0
2007-06-13 11:20:00,47.55,47.55,47.44,47.45,21900.0,28.7152,28.7152,28.6488,28.6548,21900.0
2007-06-13 11:25:00,47.45,47.49,47.4,47.4,17200.0,28.6548,28.679,28.6246,28.6246,17200.0
2007-06-13 11:30:00,47.41,47.45,47.4,47.45,11200.0,28.6307,28.6548,28.6246,28.6548,11200.0
2007-06-13 11:35:00,47.45,47.52,47.44,47.49,14200.0,28.6548,28.6971,28.6488,28.679,14200.0
2007-06-13 11:40:00,47.5,47.5,47.44,47.44,9800.0,28.685,28.685,28.6488,28.6488,9800.0
2007-06-13 11:45:00,47.45,47.56,47.44,47.56,24100.0,28.6548,28.7212,28.6488,28.7212,24100.0
2007-06-13 11:50:00,47.57,47.57,47.51,47.53,13100.0,28.7273,28.7273,28.691,28.7031,13100.0
2007-06-13 11:55:00,47.52,47.52,47.47,47.48,21600.0,28.6971,28.6971,28.6669,28.6729,21600.0
2007-06-13 12:00:00,47.48,47.51,47.38,47.42,10600.0,28.6729,28.691,28.6125,28.6367,10600.0
2007-06-13 12:05:00,47.41,47.44,47.39,47.43,11900.0,28.6307,28.6488,28.6186,28.6427,11900.0
2007-06-13 12:10:00,47.41,47.48,47.41,47.47,13900.0,28.6307,28.6729,28.6307,28.6669,13900.0
2007-06-13 12:15:00,47.48,47.52,47.48,47.5,10000.0,28.6729,28.6971,28.6729,28.685,10000.0
2007-06-13 12:20:00,47.49,47.51,47.46,47.46,12600.0,28.679,28.691,28.6608,28.6608,12600.0
2007-06-13 12:25:00,47.47,47.48,47.4,47.43,23100.0,28.6669,28.6729,28.6246,28.6427,23100.0
2007-06-13 12:30:00,47.44,47.51,47.43,47.5,13800.0,28.6488,28.691,28.6427,28.685,13800.0
2007-06-13 12:35:00,47.51,47.54,47.5,47.54,16000.0,28.691,28.7092,28.685,28.7092,16000.0
2007-06-13 12:40:00,47.54,47.59,47.5,47.5,12600.0,28.7092,28.7394,28.685,28.685,12600.0
2007-06-13 12:45:00,47.51,47.54,47.47,47.5,21000.0,28.691,28.7092,28.6669,28.685,21000.0
2007-06-13 12:50:00,47.49,47.53,47.49,47.53,7700.0,28.679,28.7031,28.679,28.7031,7700.0
2007-06-13 12:55:00,47.52,47.53,47.4,47.41,23100.0,28.6971,28.7031,28.6246,28.6307,23100.0
2007-06-13 13:00:00,47.4,47.45,47.39,47.4,22000.0,28.6246,28.6548,28.6186,28.6246,22000.0
2007-06-13 13:05:00,47.4,47.41,47.32,47.33,20200.0,28.6246,28.6307,28.5763,28.5823,20200.0
2007-06-13 13:10:00,47.35,47.4,47.3,47.38,122300.0,28.5944,28.6246,28.5642,28.6125,122300.0
2007-06-13 13:15:00,47.37,47.37,47.29,47.36,47400.0,28.6065,28.6065,28.5582,28.6005,47400.0
2007-06-13 13:20:00,47.36,47.48,47.36,47.46,27700.0,28.6005,28.6729,28.6005,28.6608,27700.0
2007-06-13 13:25:00,47.45,47.47,47.43,47.45,13600.0,28.6548,28.6669,28.6427,28.6548,13600.0
2007-06-13 13:30:00,47.45,47.45,47.4,47.44,7300.0,28.6548,28.6548,28.6246,28.6488,7300.0
2007-06-13 13:35:00,47.45,47.53,47.43,47.52,19000.0,28.6548,28.7031,28.6427,28.6971,19000.0
2007-06-13 13:40:00,47.52,47.53,47.47,47.49,20200.0,28.6971,28.7031,28.6669,28.679,20200.0
2007-06-13 13:45:00,47.49,47.53,47.47,47.51,20300.0,28.679,28.7031,28.6669,28.691,20300.0
2007-06-13 13:50:00,47.53,47.53,47.5,47.52,8700.0,28.7031,28.7031,28.685,28.6971,8700.0
2007-06-13 13:55:00,47.51,47.57,47.49,47.56,27300.0,28.691,28.7273,28.679,28.7212,27300.0
2007-06-13 14:00:00,47.56,47.74,47.55,47.66,48100.0,28.7212,28.8299,28.7152,28.7816,48100.0
2007-06-13 14:05:00,47.66,47.69,47.61,47.69,16200.0,28.7816,28.7997,28.7514,28.7997,16200.0
2007-06-13 14:10:00,47.69,47.85,47.67,47.81,69600.0,28.7997,28.8964,28.7877,28.8722,69600.0
2007-06-13 14:15:00,47.81,47.88,47.75,47.75,30100.0,28.8722,28.9145,28.836,28.836,30100.0
2007-06-13 14:20:00,47.76,47.92,47.76,47.87,27900.0,28.842,28.9386,28.842,28.9084,27900.0
2007-06-13 14:25:00,47.87,47.9,47.73,47.77,36500.0,28.9084,28.9266,28.8239,28.8481,36500.0
2007-06-13 14:30:00,47.78,47.83,47.75,47.83,14100.0,28.8541,28.8843,28.836,28.8843,14100.0
2007-06-13 14:35:00,47.83,47.89,47.81,47.89,21200.0,28.8843,28.9205,28.8722,28.9205,21200.0
2007-06-13 14:40:00,47.89,47.93,47.85,47.93,23800.0,28.9205,28.9447,28.8964,28.9447,23800.0
2007-06-13 14:45:00,47.94,48.02,47.93,47.94,30900.0,28.9507,28.999,28.9447,28.9507,30900.0
2007-06-13 14:50:00,47.94,48.03,47.92,48.03,35500.0,28.9507,29.0051,28.9386,29.0051,35500.0
2007-06-13 14:55:00,48.01,48.09,47.95,48.08,67300.0,28.993,29.0413,28.9568,29.0353,67300.0
2007-06-13 15:00:00,48.08,48.1,48.01,48.05,34600.0,29.0353,29.0473,28.993,29.0171,34600.0
2007-06-13 15:05:00,48.03,48.06,47.99,48.05,31000.0,29.0051,29.0232,28.9809,29.0171,31000.0
2007-06-13 15:10:00,48.05,48.05,47.99,48.0,29200.0,29.0171,29.0171,28.9809,28.987,29200.0
2007-06-13 15:15:00,48.0,48.05,47.96,48.03,43800.0,28.987,29.0171,28.9628,29.0051,43800.0
2007-06-13 15:20:00,48.03,48.03,47.94,47.94,17500.0,29.0051,29.0051,28.9507,28.9507,17500.0
2007-06-13 15:25:00,47.95,48.03,47.93,47.97,21000.0,28.9568,29.0051,28.9447,28.9688,21000.0
2007-06-13 15:30:00,47.97,48.03,47.97,47.99,25000.0,28.9688,29.0051,28.9688,28.9809,25000.0
2007-06-13 15:35:00,48.0,48.05,47.97,48.05,29900.0,28.987,29.0171,28.9688,29.0171,29900.0
2007-06-13 15:40:00,48.05,48.15,48.04,48.1,77900.0,29.0171,29.0775,29.0111,29.0473,77900.0
2007-06-13 15:45:00,48.11,48.13,48.07,48.1,44300.0,29.0534,29.0655,29.0292,29.0473,44300.0
2007-06-13 15:50:00,48.11,48.22,48.11,48.19,78700.0,29.0534,29.1198,29.0534,29.1017,78700.0
2007-06-13 15:55:00,48.2,48.25,48.19,48.24,71600.0,29.1077,29.1379,29.1017,29.1319,71600.0
2007-06-14 09:30:00,48.21,48.47,48.18,48.42,44300.0,29.1138,29.2708,29.0957,29.2406,44300.0
2007-06-14 09:35:00,48.43,48.44,48.24,48.32,25900.0,29.2466,29.2527,29.1319,29.1802,25900.0
2007-06-14 09:40:00,48.3,48.5,48.3,48.47,32400.0,29.1681,29.2889,29.1681,29.2708,32400.0
2007-06-14 09:45:00,48.47,48.7,48.47,48.69,49100.0,29.2708,29.4097,29.2708,29.4036,49100.0
2007-06-14 09:50:00,48.7,48.83,48.64,48.76,77700.0,29.4097,29.4882,29.3734,29.4459,77700.0
2007-06-14 09:55:00,48.77,48.81,48.72,48.8,34300.0,29.4519,29.4761,29.4218,29.4701,34300.0
2007-06-14 10:00:00,48.8,48.82,48.74,48.8,45000.0,29.4701,29.4821,29.4338,29.4701,45000.0
2007-06-14 10:05:00,48.78,48.79,48.72,48.73,28100.0,29.458,29.464,29.4218,29.4278,28100.0
2007-06-14 10:10:00,48.72,48.75,48.67,48.67,32500.0,29.4218,29.4399,29.3916,29.3916,32500.0
2007-06-14 10:15:00,48.68,48.71,48.62,48.62,20200.0,29.3976,29.4157,29.3614,29.3614,20200.0
2007-06-14 10:20:00,48.61,48.69,48.59,48.64,19300.0,29.3553,29.4036,29.3432,29.3734,19300.0
2007-06-14 10:25:00,48.64,48.64,48.6,48.6,14700.0,29.3734,29.3734,29.3493,29.3493,14700.0
2007-06-14 10:30:00,48.59,48.76,48.57,48.71,27800.0,29.3432,29.4459,29.3312,29.4157,27800.0
2007-06-14 10:35:00,48.71,48.72,48.6,48.63,31600.0,29.4157,29.4218,29.3493,29.3674,31600.0
2007-06-14 10:40:00,48.63,48.77,48.63,48.71,29600.0,29.3674,29.4519,29.3674,29.4157,29600.0
2007-06-14 10:45:00,48.71,48.74,48.62,48.66,23500.0,29.4157,29.4338,29.3614,29.3855,23500.0
2007-06-14 10:50:00,48.65,48.68,48.62,48.65,19700.0,29.3795,29.3976,29.3614,29.3795,19700.0
2007-06-14 10:55:00,48.66,48.69,48.65,48.67,20800.0,29.3855,29.4036,29.3795,29.3916,20800.0
2007-06-14 11:00:00,48.67,48.74,48.64,48.64,19200.0,29.3916,29.4338,29.3734,29.3734,19200.0
2007-06-14 11:05:00,48.64,48.66,48.55,48.55,33600.0,29.3734,29.3855,29.3191,29.3191,33600.0
2007-06-14 11:10:00,48.55,48.56,48.5,48.5,36000.0,29.3191,29.3251,29.2889,29.2889,36000.0
2007-06-14 11:15:00,48.49,48.52,48.44,48.47,37000.0,29.2829,29.301,29.2527,29.2708,37000.0
2007-06-14 11:20:00,48.46,48.49,48.41,48.42,31000.0,29.2647,29.2829,29.2345,29.2406,31000.0
2007-06-14 11:25:00,48.43,48.51,48.42,48.45,33800.0,29.2466,29.2949,29.2406,29.2587,33800.0
2007-06-14 11:30:00,48.46,48.5,48.42,48.46,49300.0,29.2647,29.2889,29.2406,29.2647,49300.0
2007-06-14 11:35:00,48.45,48.45,48.39,48.42,34200.0,29.2587,29.2587,29.2225,29.2406,34200.0
2007-06-14 11:40:00,48.39,48.49,48.37,48.47,27300.0,29.2225,29.2829,29.2104,29.2708,27300.0
2007-06-14 11:45:00,48.47,48.48,48.4,48.43,32800.0,29.2708,29.2768,29.2285,29.2466,32800.0
2007-06-14 11:50:00,48.42,48.43,48.36,48.42,40300.0,29.2406,29.2466,29.2044,29.2406,40300.0
2007-06-14 11:55:00,48.42,48.49,48.42,48.47,23800.0,29.2406,29.2829,29.2406,29.2708,23800.0
2007-06-14 12:00:00,48.47,48.5,48.44,48.45,26000.0,29.2708,29.2889,29.2527,29.2587,26000.0
2007-06-14 12:05:00,48.44,48.45,48.33,48.35,42000.0,29.2527,29.2587,29.1862,29.1983,42000.0
2007-06-14 12:10:00,48.34,48.42,48.34,48.37,23900.0,29.1923,29.2406,29.1923,29.2104,23900.0
2007-06-14 12:15:00,48.37,48.38,48.3,48.33,41300.0,29.2104,29.2164,29.1681,29.1862,41300.0
2007-06-14 12:20:00,48.33,48.38,48.28,48.3,51700.0,29.1862,29.2164,29.156,29.1681,51700.0
2007-06-14 12:25:00,48.29,48.3,48.25,48.28,31100.0,29.1621,29.1681,29.1379,29.156,31100.0
2007-06-14 12:30:00,48.26,48.29,48.25,48.28,12300.0,29.144,29.1621,29.1379,29.156,12300.0
2007-06-14 12:35:00,48.28,48.31,48.21,48.24,45300.0,29.156,29.1742,29.1138,29.1319,45300.0
2007-06-14 12:40:00,48.23,48.28,48.2,48.25,22200.0,29.1258,29.156,29.1077,29.1379,22200.0
2007-06-14 12:45:00,48.25,48.3,48.24,48.3,10400.0,29.1379,29.1681,29.1319,29.1681,10400.0
2007-06-14 12:50:00,48.3,48.3,48.28,48.28,11500.0,29.1681,29.1681,29.156,29.156,11500.0
2007-06-14 12:55:00,48.28,48.31,48.23,48.25,19100.0,29.156,29.1742,29.1258,29.1379,19100.0
2007-06-14 13:00:00,48.23,48.29,48.23,48.26,14400.0,29.1258,29.1621,29.1258,29.144,14400.0
2007-06-14 13:05:00,48.26,48.33,48.26,48.31,35100.0,29.144,29.1862,29.144,29.1742,35100.0
2007-06-14 13:10:00,48.31,48.32,48.27,48.31,22000.0,29.1742,29.1802,29.15,29.1742,22000.0
2007-06-14 13:15:00,48.31,48.36,48.31,48.34,14400.0,29.1742,29.2044,29.1742,29.1923,14400.0
2007-06-14 13:20:00,48.34,48.34,48.27,48.27,13900.0,29.1923,29.1923,29.15,29.15,13900.0
2007-06-14 13:25:00,48.27,48.28,48.25,48.28,17900.0,29.15,29.156,29.1379,29.156,17900.0
2007-06-14 13:30:00,48.28,48.31,48.25,48.3,40600.0,29.156,29.1742,29.1379,29.1681,40600.0
2007-06-14 13:35:00,48.29,48.3,48.24,48.29,23800.0,29.1621,29.1681,29.1319,29.1621,23800.0
2007-06-14 13:40:00,48.28,48.31,48.28,48.29,8500.0,29.156,29.1742,29.156,29.1621,8500.0
2007-06-14 13:45:00,48.28,48.35,48.27,48.34,12600.0,29.156,29.1983,29.15,29.1923,12600.0
2007-06-14 13:50:00,48.34,48.42,48.32,48.37,23900.0,29.1923,29.2406,29.1802,29.2104,23900.0
2007-06-14 13:55:00,48.37,48.41,48.35,48.41,11600.0,29.2104,29.2345,29.1983,29.2345,11600.0
2007-06-14 14:00:00,48.42,48.47,48.39,48.42,25600.0,29.2406,29.2708,29.2225,29.2406,25600.0
2007-06-14 14:05:00,48.41,48.48,48.41,48.44,17100.0,29.2345,29.2768,29.2345,29.2527,17100.0
2007-06-14 14:10:00,48.44,48.49,48.43,48.47,17000.0,29.2527,29.2829,29.2466,29.2708,17000.0
2007-06-14 14:15:00,48.46,48.51,48.45,48.46,12700.0,29.2647,29.2949,29.2587,29.2647,12700.0
2007-06-14 14:20:00,48.48,48.5,48.45,48.5,10600.0,29.2768,29.2889,29.2587,29.2889,10600.0
2007-06-14 14:25:00,48.51,48.52,48.47,48.47,8700.0,29.2949,29.301,29.2708,29.2708,8700.0
2007-06-14 14:30:00,48.47,48.51,48.46,48.5,22800.0,29.2708,29.2949,29.2647,29.2889,22800.0
2007-06-14 14:35:00,48.51,48.54,48.47,48.51,29600.0,29.2949,29.3131,29.2708,29.2949,29600.0
2007-06-14 14:40:00,48.51,48.52,48.48,48.5,29800.0,29.2949,29.301,29.2768,29.2889,29800.0
2007-06-14 14:45:00,48.51,48.55,48.48,48.55,16300.0,29.2949,29.3191,29.2768,29.3191,16300.0
2007-06-14 14:50:00,48.52,48.53,48.43,48.44,24800.0,29.301,29.307,29.2466,29.2527,24800.0
2007-06-14 14:55:00,48.44,48.46,48.4,48.45,26800.0,29.2527,29.2647,29.2285,29.2587,26800.0
2007-06-14 15:00:00,48.45,48.45,48.41,48.42,28900.0,29.2587,29.2587,29.2345,29.2406,28900.0
2007-06-14 15:05:00,48.42,48.43,48.4,48.42,26100.0,29.2406,29.2466,29.2285,29.2406,26100.0
2007-06-14 15:10:00,48.41,48.46,48.39,48.45,58100.0,29.2345,29.2647,29.2225,29.2587,58100.0
2007-06-14 15:15:00,48.45,48.47,48.43,48.44,14600.0,29.2587,29.2708,29.2466,29.2527,14600.0
2007-06-14 15:20:00,48.45,48.52,48.45,48.52,21000.0,29.2587,29.301,29.2587,29.301,21000.0
2007-06-14 15:25:00,48.51,48.52,48.46,48.46,33000.0,29.2949,29.301,29.2647,29.2647,33000.0
2007-06-14 15:30:00,48.47,48.5,48.44,48.45,28200.0,29.2708,29.2889,29.2527,29.2587,28200.0
2007-06-14 15:35:00,48.44,48.46,48.42,48.45,28000.0,29.2527,29.2647,29.2406,29.2587,28000.0
2007-06-14 15:40:00,48.45,48.5,48.43,48.48,38200.0,29.2587,29.2889,29.2466,29.2768,38200.0
2007-06-14 15:45:00,48.48,48.49,48.44,48.48,20300.0,29.2768,29.2829,29.2527,29.2768,20300.0
2007-06-14 15:50:00,48.48,48.49,48.41,48.42,50800.0,29.2768,29.2829,29.2345,29.2406,50800.0
2007-06-14 15:55:00,48.42,48.43,48.38,48.4,34500.0,29.2406,29.2466,29.2164,29.2285,34500.0
2007-06-15 09:30:00,48.44,48.69,48.0,48.14,850100.0,29.2527,29.4036,28.987,29.0715,850100.0
2007-06-15 09:35:00,48.15,48.34,48.0,48.21,71700.0,29.0775,29.1923,28.987,29.1138,71700.0
2007-06-15 09:40:00,48.17,48.29,47.99,48.27,69400.0,29.0896,29.1621,28.9809,29.15,69400.0
2007-06-15 09:45:00,48.23,48.26,48.17,48.21,53900.0,29.1258,29.144,29.0896,29.1138,53900.0
2007-06-15 09:50:00,48.19,48.46,48.18,48.42,156300.0,29.1017,29.2647,29.0957,29.2406,156300.0
2007-06-15 09:55:00,48.42,48.5,48.35,48.5,32700.0,29.2406,29.2889,29.1983,29.2889,32700.0
2007-06-15 10:00:00,48.49,48.74,48.49,48.68,37000.0,29.2829,29.4338,29.2829,29.3976,37000.0
2007-06-15 10:05:00,48.67,48.69,48.59,48.62,31500.0,29.3916,29.4036,29.3432,29.3614,31500.0
2007-06-15 10:10:00,48.62,48.68,48.6,48.66,26800.0,29.3614,29.3976,29.3493,29.3855,26800.0
2007-06-15 10:15:00,48.67,48.67,48.64,48.67,16300.0,29.3916,29.3916,29.3734,29.3916,16300.0
2007-06-15 10:20:00,48.67,48.76,48.67,48.76,45000.0,29.3916,29.4459,29.3916,29.4459,45000.0
2007-06-15 10:25:00,48.76,48.81,48.76,48.79,15800.0,29.4459,29.4761,29.4459,29.464,15800.0
2007-06-15 10:30:00,48.81,48.9,48.81,48.86,17000.0,29.4761,29.5305,29.4761,29.5063,17000.0
2007-06-15 10:35:00,48.86,48.94,48.79,48.92,26400.0,29.5063,29.5546,29.464,29.5425,26400.0
2007-06-15 10:40:00,48.92,48.92,48.87,48.9,20100.0,29.5425,29.5425,29.5123,29.5305,20100.0
2007-06-15 10:45:00,48.9,48.96,48.89,48.95,26500.0,29.5305,29.5667,29.5244,29.5607,26500.0
2007-06-15 10:50:00,48.94,48.95,48.92,48.93,15200.0,29.5546,29.5607,29.5425,29.5486,15200.0
2007-06-15 10:55:00,48.94,48.96,48.92,48.94,19300.0,29.5546,29.5667,29.5425,29.5546,19300.0
2007-06-15 11:00:00,48.95,48.95,48.93,48.94,18600.0,29.5607,29.5607,29.5486,29.5546,18600.0
2007-06-15 11:05:00,48.93,48.94,48.89,48.9,21700.0,29.5486,29.5546,29.5244,29.5305,21700.0
2007-06-15 11:10:00,48.9,48.9,48.87,48.87,22100.0,29.5305,29.5305,29.5123,29.5123,22100.0
2007-06-15 11:15:00,48.87,48.88,48.82,48.82,32500.0,29.5123,29.5184,29.4821,29.4821,32500.0
2007-06-15 11:20:00,48.82,48.82,48.78,48.79,25000.0,29.4821,29.4821,29.458,29.464,25000.0
2007-06-15 11:25:00,48.78,48.78,48.7,48.71,28400.0,29.458,29.458,29.4097,29.4157,28400.0
2007-06-15 11:30:00,48.71,48.76,48.69,48.72,31700.0,29.4157,29.4459,29.4036,29.4218,31700.0
2007-06-15 11:35:00,48.7,48.73,48.7,48.72,18800.0,29.4097,29.4278,29.4097,29.4218,18800.0
2007-06-15 11:40:00,48.72,48.73,48.7,48.71,23900.0,29.4218,29.4278,29.4097,29.4157,23900.0
2007-06-15 11:45:00,48.71,48.83,48.68,48.79,49400.0,29.4157,29.4882,29.3976,29.464,49400.0
2007-06-15 11:50:00,48.78,48.8,48.74,48.74,10400.0,29.458,29.4701,29.4338,29.4338,10400.0
2007-06-15 11:55:00,48.73,48.74,48.7,48.73,14600.0,29.4278,29.4338,29.4097,29.4278,14600.0
2007-06-15 12:00:00,48.71,48.75,48.7,48.72,17200.0,29.4157,29.4399,29.4097,29.4218,17200.0
2007-06-15 12:05:00,48.72,48.78,48.7,48.78,32800.0,29.4218,29.458,29.4097,29.458,32800.0
2007-06-15 12:10:00,48.76,48.78,48.68,48.73,33300.0,29.4459,29.458,29.3976,29.4278,33300.0
2007-06-15 12:15:00,48.74,48.76,48.72,48.74,10400.0,29.4338,29.4459,29.4218,29.4338,10400.0
2007-06-15 12:20:00,48.72,48.72,48.68,48.71,17800.0,29.4218,29.4218,29.3976,29.4157,17800.0
2007-06-15 12:25:00,48.71,48.71,48.6,48.6,12900.0,29.4157,29.4157,29.3493,29.3493,12900.0
2007-06-15 12:30:00,48.59,48.63,48.56,48.58,39600.0,29.3432,29.3674,29.3251,29.3372,39600.0
2007-06-15 12:35:00,48.58,48.6,48.58,48.59,11900.0,29.3372,29.3493,29.3372,29.3432,11900.0
2007-06-15 12:40:00,48.59,48.61,48.58,48.6,5900.0,29.3432,29.3553,29.3372,29.3493,5900.0
2007-06-15 12:45:00,48.59,48.61,48.56,48.56,15200.0,29.3432,29.3553,29.3251,29.3251,15200.0
2007-06-15 12:50:00,48.58,48.63,48.56,48.6,29600.0,29.3372,29.3674,29.3251,29.3493,29600.0
2007-06-15 12:55:00,48.61,48.67,48.61,48.66,13700.0,29.3553,29.3916,29.3553,29.3855,13700.0
2007-06-15 13:00:00,48.66,48.67,48.56,48.57,25800.0,29.3855,29.3916,29.3251,29.3312,25800.0
2007-06-15 13:05:00,48.56,48.63,48.56,48.6,17200.0,29.3251,29.3674,29.3251,29.3493,17200.0
2007-06-15 13:10:00,48.58,48.6,48.58,48.6,15800.0,29.3372,29.3493,29.3372,29.3493,15800.0
2007-06-15 13:15:00,48.6,48.63,48.58,48.63,13700.0,29.3493,29.3674,29.3372,29.3674,13700.0
2007-06-15 13:20:00,48.63,48.68,48.63,48.68,13300.0,29.3674,29.3976,29.3674,29.3976,13300.0
2007-06-15 13:25:00,48.68,48.7,48.67,48.67,11800.0,29.3976,29.4097,29.3916,29.3916,11800.0
2007-06-15 13:30:00,48.67,48.69,48.67,48.69,8700.0,29.3916,29.4036,29.3916,29.4036,8700.0
2007-06-15 13:35:00,48.7,48.71,48.69,48.69,16300.0,29.4097,29.4157,29.4036,29.4036,16300.0
2007-06-15 13:40:00,48.69,48.71,48.67,48.7,20900.0,29.4036,29.4157,29.3916,29.4097,20900.0
2007-06-15 13:45:00,48.71,48.76,48.7,48.73,27900.0,29.4157,29.4459,29.4097,29.4278,27900.0
2007-06-15 13:50:00,48.72,48.76,48.71,48.72,25300.0,29.4218,29.4459,29.4157,29.4218,25300.0
2007-06-15 13:55:00,48.73,48.76,48.71,48.75,25000.0,29.4278,29.4459,29.4157,29.4399,25000.0
2007-06-15 14:00:00,48.76,48.77,48.75,48.75,18800.0,29.4459,29.4519,29.4399,29.4399,18800.0
2007-06-15 14:05:00,48.75,48.78,48.75,48.76,55700.0,29.4399,29.458,29.4399,29.4459,55700.0
2007-06-15 14:10:00,48.76,48.76,48.7,48.72,45900.0,29.4459,29.4459,29.4097,29.4218,45900.0
2007-06-15 14:15:00,48.72,48.77,48.72,48.75,18000.0,29.4218,29.4519,29.4218,29.4399,18000.0
2007-06-15 14:20:00,48.75,48.78,48.75,48.78,25000.0,29.4399,29.458,29.4399,29.458,25000.0
2007-06-15 14:25:00,48.78,48.82,48.76,48.82,25600.0,29.458,29.4821,29.4459,29.4821,25600.0
2007-06-15 14:30:00,48.82,48.85,48.81,48.84,18700.0,29.4821,29.5003,29.4761,29.4942,18700.0
2007-06-15 14:35:00,48.83,48.84,48.79,48.79,6900.0,29.4882,29.4942,29.464,29.464,6900.0
2007-06-15 14:40:00,48.78,48.85,48.74,48.82,46200.0,29.458,29.5003,29.4338,29.4821,46200.0
2007-06-15 14:45:00,48.81,48.88,48.81,48.85,19600.0,29.4761,29.5184,29.4761,29.5003,19600.0
2007-06-15 14:50:00,48.85,48.87,48.83,48.86,23200.0,29.5003,29.5123,29.4882,29.5063,23200.0
2007-06-15 14:55:00,48.87,48.91,48.87,48.91,25300.0,29.5123,29.5365,29.5123,29.5365,25300.0
2007-06-15 15:00:00,48.92,48.92,48.85,48.85,26200.0,29.5425,29.5425,29.5003,29.5003,26200.0
2007-06-15 15:05:00,48.86,48.87,48.85,48.85,23000.0,29.5063,29.5123,29.5003,29.5003,23000.0
2007-06-15 15:10:00,48.86,48.88,48.81,48.84,86900.0,29.5063,29.5184,29.4761,29.4942,86900.0
2007-06-15 15:15:00,48.83,48.91,48.83,48.89,63200.0,29.4882,29.5365,29.4882,29.5244,63200.0
2007-06-15 15:20:00,48.9,48.9,48.77,48.84,131700.0,29.5305,29.5305,29.4519,29.4942,131700.0
2007-06-15 15:25:00,48.84,48.85,48.79,48.79,30500.0,29.4942,29.5003,29.464,29.464,30500.0
2007-06-15 15:30:00,48.8,48.84,48.78,48.81,69100.0,29.4701,29.4942,29.458,29.4761,69100.0
2007-06-15 15:35:00,48.82,48.82,48.75,48.8,99600.0,29.4821,29.4821,29.4399,29.4701,99600.0
2007-06-15 15:40:00,48.79,48.8,48.74,48.8,80300.0,29.464,29.4701,29.4338,29.4701,80300.0
2007-06-15 15:45:00,48.81,48.82,48.79,48.8,67900.0,29.4761,29.4821,29.464,29.4701,67900.0
2007-06-15 15:50:00,48.8,48.8,48.68,48.7,108800.0,29.4701,29.4701,29.3976,29.4097,108800.0
2007-06-15 15:55:00,48.69,48.72,48.64,48.7,90400.0,29.4036,29.4218,29.3734,29.4097,90400.0
2007-06-18 09:30:00,48.62,48.87,48.57,48.81,65200.0,29.3614,29.5123,29.3312,29.4761,65200.0
2007-06-18 09:35:00,48.83,48.93,48.7,48.8,21100.0,29.4882,29.5486,29.4097,29.4701,21100.0
2007-06-18 09:40:00,48.78,48.89,48.76,48.86,49400.0,29.458,29.5244,29.4459,29.5063,49400.0
2007-06-18 09:45:00,48.86,48.94,48.82,48.88,83300.0,29.5063,29.5546,29.4821,29.5184,83300.0
2007-06-18 09:50:00,48.87,48.9,48.79,48.84,94900.0,29.5123,29.5305,29.464,29.4942,94900.0
2007-06-18 09:55:00,48.84,48.94,48.82,48.86,23400.0,29.4942,29.5546,29.4821,29.5063,23400.0
2007-06-18 10:00:00,48.85,48.85,48.63,48.66,79400.0,29.5003,29.5003,29.3674,29.3855,79400.0
2007-06-18 10:05:00,48.67,48.71,48.62,48.68,87000.0,29.3916,29.4157,29.3614,29.3976,87000.0
2007-06-18 10:10:00,48.68,48.7,48.67,48.7,14300.0,29.3976,29.4097,29.3916,29.4097,14300.0
2007-06-18 10:15:00,48.68,48.7,48.61,48.62,51000.0,29.3976,29.4097,29.3553,29.3614,51000.0
2007-06-18 10:20:00,48.61,48.61,48.56,48.6,31800.0,29.3553,29.3553,29.3251,29.3493,31800.0
2007-06-18 10:25:00,48.61,48.75,48.6,48.63,26100.0,29.3553,29.4399,29.3493,29.3674,26100.0
2007-06-18 10:30:00,48.63,48.65,48.59,48.64,29000.0,29.3674,29.3795,29.3432,29.3734,29000.0
2007-06-18 10:35:00,48.63,48.64,48.57,48.58,46000.0,29.3674,29.3734,29.3312,29.3372,46000.0
2007-06-18 10:40:00,48.58,48.75,48.58,48.73,109500.0,29.3372,29.4399,29.3372,29.4278,109500.0
2007-06-18 10:45:00,48.73,48.73,48.62,48.63,25700.0,29.4278,29.4278,29.3614,29.3674,25700.0
2007-06-18 10:50:00,48.63,48.65,48.63,48.64,12400.0,29.3674,29.3795,29.3674,29.3734,12400.0
2007-06-18 10:55:00,48.65,48.74,48.65,48.74,30900.0,29.3795,29.4338,29.3795,29.4338,30900.0
2007-06-18 11:00:00,48.74,48.75,48.69,48.75,31100.0,29.4338,29.4399,29.4036,29.4399,31100.0
2007-06-18 11:05:00,48.76,48.9,48.76,48.89,33800.0,29.4459,29.5305,29.4459,29.5244,33800.0
2007-06-18 11:10:00,48.87,48.89,48.84,48.88,17000.0,29.5123,29.5244,29.4942,29.5184,17000.0
2007-06-18 11:15:00,48.88,48.92,48.87,48.89,34200.0,29.5184,29.5425,29.5123,29.5244,34200.0
2007-06-18 11:20:00,48.9,48.95,48.9,48.95,35400.0,29.5305,29.5607,29.5305,29.5607,35400.0
2007-06-18 11:25:00,48.96,48.99,48.95,48.98,23800.0,29.5667,29.5848,29.5607,29.5788,23800.0
2007-06-18 11:30:00,48.98,49.07,48.98,49.04,48100.0,29.5788,29.6331,29.5788,29.615,48100.0
2007-06-18 11:35:00,49.05,49.06,49.02,49.05,21000.0,29.621,29.6271,29.6029,29.621,21000.0
2007-06-18 11:40:00,49.05,49.12,49.05,49.12,25000.0,29.621,29.6633,29.621,29.6633,25000.0
2007-06-18 11:45:00,49.11,49.13,49.08,49.1,22600.0,29.6573,29.6694,29.6392,29.6512,22600.0
2007-06-18 11:50:00,49.1,49.11,49.07,49.07,17300.0,29.6512,29.6573,29.6331,29.6331,17300.0
2007-06-18 11:55:00,49.07,49.18,49.07,49.13,26300.0,29.6331,29.6995,29.6331,29.6694,26300.0
2007-06-18 12:00:00,49.14,49.16,49.1,49.12,31900.0,29.6754,29.6875,29.6512,29.6633,31900.0
2007-06-18 12:05:00,49.12,49.14,49.11,49.14,18400.0,29.6633,29.6754,29.6573,29.6754,18400.0
2007-06-18 12:10:00,49.14,49.14,49.11,49.13,23300.0,29.6754,29.6754,29.6573,29.6694,23300.0
2007-06-18 12:15:00,49.13,49.21,49.13,49.19,56900.0,29.6694,29.7177,29.6694,29.7056,56900.0
2007-06-18 12:20:00,49.19,49.26,49.18,49.23,45900.0,29.7056,29.7479,29.6995,29.7297,45900.0
2007-06-18 12:25:00,49.23,49.24,49.17,49.17,18000.0,29.7297,29.7358,29.6935,29.6935,18000.0
2007-06-18 12:30:00,49.18,49.18,49.1,49.11,25200.0,29.6995,29.6995,29.6512,29.6573,25200.0
2007-06-18 12:35:00,49.1,49.11,49.08,49.09,15300.0,29.6512,29.6573,29.6392,29.6452,15300.0
2007-06-18 12:40:00,49.09,49.2,49.09,49.15,30100.0,29.6452,29.7116,29.6452,29.6814,30100.0
2007-06-18 12:45:00,49.16,49.18,49.15,49.16,15400.0,29.6875,29.6995,29.6814,29.6875,15400.0
2007-06-18 12:50:00,49.16,49.2,49.15,49.18,25900.0,29.6875,29.7116,29.6814,29.6995,25900.0
2007-06-18 12:55:00,49.19,49.2,49.18,49.19,12900.0,29.7056,29.7116,29.6995,29.7056,12900.0
2007-06-18 13:00:00,49.19,49.19,49.11,49.16,45700.0,29.7056,29.7056,29.6573,29.6875,45700.0
2007-06-18 13:05:00,49.15,49.2,49.15,49.19,13500.0,29.6814,29.7116,29.6814,29.7056,13500.0
2007-06-18 13:10:00,49.18,49.27,49.16,49.27,31000.0,29.6995,29.7539,29.6875,29.7539,31000.0
2007-06-18 13:15:00,49.27,49.31,49.27,49.29,19700.0,29.7539,29.7781,29.7539,29.766,19700.0
2007-06-18 13:20:00,49.29,49.34,49.25,49.34,49700.0,29.766,29.7962,29.7418,29.7962,49700.0
2007-06-18 13:25:00,49.34,49.37,49.33,49.36,32100.0,29.7962,29.8143,29.7901,29.8082,32100.0
2007-06-18 13:30:00,49.35,49.38,49.35,49.37,19800.0,29.8022,29.8203,29.8022,29.8143,19800.0
2007-06-18 13:35:00,49.35,49.36,49.34,49.34,38300.0,29.8022,29.8082,29.7962,29.7962,38300.0
2007-06-18 13:40:00,49.34,49.35,49.29,49.3,18100.0,29.7962,29.8022,29.766,29.772,18100.0
2007-06-18 13:45:00,49.29,49.29,49.24,49.28,34100.0,29.766,29.766,29.7358,29.7599,34100.0
2007-06-18 13:50:00,49.28,49.28,49.22,49.23,26100.0,29.7599,29.7599,29.7237,29.7297,26100.0
2007-06-18 13:55:00,49.23,49.29,49.22,49.28,17900.0,29.7297,29.766,29.7237,29.7599,17900.0
2007-06-18 14:00:00,49.27,49.31,49.24,49.29,33800.0,29.7539,29.7781,29.7358,29.766,33800.0
2007-06-18 14:05:00,49.27,49.31,49.25,49.28,22400.0,29.7539,29.7781,29.7418,29.7599,22400.0
2007-06-18 14:10:00,49.28,49.28,49.22,49.25,28200.0,29.7599,29.7599,29.7237,29.7418,28200.0
2007-06-18 14:15:00,49.25,49.27,49.21,49.27,31400.0,29.7418,29.7539,29.7177,29.7539,31400.0
2007-06-18 14:20:00,49.28,49.28,49.23,49.25,16100.0,29.7599,29.7599,29.7297,29.7418,16100.0
2007-06-18 14:25:00,49.25,49.31,49.25,49.26,27200.0,29.7418,29.7781,29.7418,29.7479,27200.0
2007-06-18 14:30:00,49.25,49.26,49.25,49.25,25000.0,29.7418,29.7479,29.7418,29.7418,25000.0
2007-06-18 14:35:00,49.25,49.26,49.23,49.26,63200.0,29.7418,29.7479,29.7297,29.7479,63200.0
2007-06-18 14:40:00,49.25,49.26,49.19,49.19,23300.0,29.7418,29.7479,29.7056,29.7056,23300.0
2007-06-18 14:45:00,49.19,49.21,49.18,49.19,8500.0,29.7056,29.7177,29.6995,29.7056,8500.0
2007-06-18 14:50:00,49.19,49.19,49.12,49.12,11700.0,29.7056,29.7056,29.6633,29.6633,11700.0
2007-06-18 14:55:00,49.13,49.13,49.07,49.12,29300.0,29.6694,29.6694,29.6331,29.6633,29300.0
2007-06-18 15:00:00,49.12,49.12,49.09,49.1,21300.0,29.6633,29.6633,29.6452,29.6512,21300.0
2007-06-18 15:05:00,49.1,49.11,49.08,49.08,13300.0,29.6512,29.6573,29.6392,29.6392,13300.0
2007-06-18 15:10:00,49.08,49.08,49.04,49.05,44100.0,29.6392,29.6392,29.615,29.621,44100.0
2007-06-18 15:15:00,49.04,49.13,49.04,49.1,53500.0,29.615,29.6694,29.615,29.6512,53500.0
2007-06-18 15:20:00,49.09,49.09,49.04,49.06,22900.0,29.6452,29.6452,29.615,29.6271,22900.0
2007-06-18 15:25:00,49.06,49.07,48.99,49.0,31600.0,29.6271,29.6331,29.5848,29.5908,31600.0
2007-06-18 15:30:00,49.01,49.05,49.0,49.05,37200.0,29.5969,29.621,29.5908,29.621,37200.0
2007-06-18 15:35:00,49.04,49.1,49.04,49.1,37900.0,29.615,29.6512,29.615,29.6512,37900.0
2007-06-18 15:40:00,49.1,49.11,49.07,49.1,22100.0,29.6512,29.6573,29.6331,29.6512,22100.0
2007-06-18 15:45:00,49.1,49.11,49.1,49.1,27300.0,29.6512,29.6573,29.6512,29.6512,27300.0
2007-06-18 15:50:00,49.1,49.11,49.0,49.0,73400.0,29.6512,29.6573,29.5908,29.5908,73400.0
2007-06-18 15:55:00,49.0,49.05,48.98,49.04,57000.0,29.5908,29.621,29.5788,29.615,57000.0
2007-06-19 09:30:00,48.87,49.04,48.86,49.0,50900.0,29.5123,29.615,29.5063,29.5908,50900.0
2007-06-19 09:35:00,49.02,49.02,48.8,48.96,28800.0,29.6029,29.6029,29.4701,29.5667,28800.0
2007-06-19 09:40:00,48.98,49.1,48.98,49.05,38400.0,29.5788,29.6512,29.5788,29.621,38400.0
2007-06-19 09:45:00,49.05,49.11,49.01,49.02,46800.0,29.621,29.6573,29.5969,29.6029,46800.0
2007-06-19 09:50:00,49.02,49.03,48.91,48.96,47100.0,29.6029,29.609,29.5365,29.5667,47100.0
2007-06-19 09:55:00,48.96,48.97,48.9,48.95,31300.0,29.5667,29.5727,29.5305,29.5607,31300.0
2007-06-19 10:00:00,48.93,48.96,48.92,48.95,22300.0,29.5486,29.5667,29.5425,29.5607,22300.0
2007-06-19 10:05:00,48.94,48.96,48.83,48.83,52300.0,29.5546,29.5667,29.4882,29.4882,52300.0
2007-06-19 10:10:00,48.83,48.86,48.76,48.77,36500.0,29.4882,29.5063,29.4459,29.4519,36500.0
2007-06-19 10:15:00,48.78,48.88,48.77,48.88,35900.0,29.458,29.5184,29.4519,29.5184,35900.0
2007-06-19 10:20:00,48.87,48.97,48.83,48.93,35400.0,29.5123,29.5727,29.4882,29.5486,35400.0
2007-06-19 10:25:00,48.93,49.0,48.92,49.0,37400.0,29.5486,29.5908,29.5425,29.5908,37400.0
2007-06-19 10:30:00,49.0,49.02,48.96,48.98,100100.0,29.5908,29.6029,29.5667,29.5788,100100.0
2007-06-19 10:35:00,49.0,49.01,48.95,48.95,30200.0,29.5908,29.5969,29.5607,29.5607,30200.0
2007-06-19 10:40:00,48.94,48.96,48.85,48.85,23800.0,29.5546,29.5667,29.5003,29.5003,23800.0
2007-06-19 10:45:00,48.85,48.9,48.73,48.74,45600.0,29.5003,29.5305,29.4278,29.4338,45600.0
2007-06-19 10:50:00,48.73,48.87,48.72,48.86,62900.0,29.4278,29.5123,29.4218,29.5063,62900.0
2007-06-19 10:55:00,48.86,48.93,48.86,48.88,19300.0,29.5063,29.5486,29.5063,29.5184,19300.0
2007-06-19 11:00:00,48.87,48.88,48.82,48.83,18300.0,29.5123,29.5184,29.4821,29.4882,18300.0
2007-06-19 11:05:00,48.83,48.85,48.78,48.85,28700.0,29.4882,29.5003,29.458,29.5003,28700.0
2007-06-19 11:10:00,48.84,48.88,48.84,48.86,14600.0,29.4942,29.5184,29.4942,29.5063,14600.0
2007-06-19 11:15:00,48.87,48.87,48.84,48.84,17100.0,29.5123,29.5123,29.4942,29.4942,17100.0
2007-06-19 11:20:00,48.84,48.92,48.84,48.89,19900.0,29.4942,29.5425,29.4942,29.5244,19900.0
2007-06-19 11:25:00,48.89,48.91,48.77,48.79,23100.0,29.5244,29.5365,29.4519,29.464,23100.0
2007-06-19 11:30:00,48.79,48.79,48.71,48.72,21100.0,29.464,29.464,29.4157,29.4218,21100.0
2007-06-19 11:35:00,48.71,48.73,48.7,48.72,8300.0,29.4157,29.4278,29.4097,29.4218,8300.0
2007-06-19 11:40:00,48.71,48.72,48.71,48.72,15400.0,29.4157,29.4218,29.4157,29.4218,15400.0
2007-06-19 11:45:00,48.72,48.72,48.7,48.71,12400.0,29.4218,29.4218,29.4097,29.4157,12400.0
2007-06-19 11:50:00,48.71,48.75,48.7,48.74,19100.0,29.4157,29.4399,29.4097,29.4338,19100.0
2007-06-19 11:55:00,48.74,48.74,48.72,48.73,22700.0,29.4338,29.4338,29.4218,29.4278,22700.0
2007-06-19 12:00:00,48.74,48.8,48.73,48.8,41500.0,29.4338,29.4701,29.4278,29.4701,41500.0
2007-06-19 12:05:00,48.8,48.87,48.8,48.85,25700.0,29.4701,29.5123,29.4701,29.5003,25700.0
2007-06-19 12:10:00,48.85,48.9,48.82,48.9,29400.0,29.5003,29.5305,29.4821,29.5305,29400.0
2007-06-19 12:15:00,48.9,48.93,48.88,48.93,18700.0,29.5305,29.5486,29.5184,29.5486,18700.0
2007-06-19 12:20:00,48.93,49.0,48.92,48.99,21600.0,29.5486,29.5908,29.5425,29.5848,21600.0
2007-06-19 12:25:00,48.99,49.02,48.98,49.01,20300.0,29.5848,29.6029,29.5788,29.5969,20300.0
2007-06-19 12:30:00,49.01,49.02,49.01,49.02,17600.0,29.5969,29.6029,29.5969,29.6029,17600.0
2007-06-19 12:35:00,49.01,49.02,49.0,49.0,20500.0,29.5969,29.6029,29.5908,29.5908,20500.0
2007-06-19 12:40:00,49.02,49.02,49.01,49.02,7400.0,29.6029,29.6029,29.5969,29.6029,7400.0
2007-06-19 12:45:00,49.02,49.09,49.02,49.06,41400.0,29.6029,29.6452,29.6029,29.6271,41400.0
2007-06-19 12:50:00,49.07,49.08,49.06,49.08,26300.0,29.6331,29.6392,29.6271,29.6392,26300.0
2007-06-19 12:55:00,49.07,49.08,49.07,49.08,10800.0,29.6331,29.6392,29.6331,29.6392,10800.0
2007-06-19 13:00:00,49.08,49.08,48.97,48.98,23000.0,29.6392,29.6392,29.5727,29.5788,23000.0
2007-06-19 13:05:00,48.97,49.04,48.97,49.0,41500.0,29.5727,29.615,29.5727,29.5908,41500.0
2007-06-19 13:10:00,49.0,49.0,48.95,48.98,12200.0,29.5908,29.5908,29.5607,29.5788,12200.0
2007-06-19 13:15:00,48.99,48.99,48.98,48.99,20800.0,29.5848,29.5848,29.5788,29.5848,20800.0
2007-06-19 13:20:00,48.99,49.08,48.99,49.01,41800.0,29.5848,29.6392,29.5848,29.5969,41800.0
2007-06-19 13:25:00,49.01,49.03,48.98,49.0,14700.0,29.5969,29.609,29.5788,29.5908,14700.0
2007-06-19 13:30:00,48.99,49.02,48.99,49.02,10000.0,29.5848,29.6029,29.5848,29.6029,10000.0
2007-06-19 13:35:00,49.01,49.02,48.96,49.01,25400.0,29.5969,29.6029,29.5667,29.5969,25400.0
2007-06-19 13:40:00,49.01,49.09,49.01,49.06,40200.0,29.5969,29.6452,29.5969,29.6271,40200.0
2007-06-19 13:45:00,49.06,49.1,49.06,49.1,20100.0,29.6271,29.6512,29.6271,29.6512,20100.0
2007-06-19 13:50:00,49.1,49.11,49.06,49.06,19400.0,29.6512,29.6573,29.6271,29.6271,19400.0
2007-06-19 13:55:00,49.07,49.09,49.03,49.05,21400.0,29.6331,29.6452,29.609,29.621,21400.0
2007-06-19 14:00:00,49.04,49.05,48.97,48.97,12900.0,29.615,29.621,29.5727,29.5727,12900.0
2007-06-19 14:05:00,48.97,48.98,48.92,48.93,17900.0,29.5727,29.5788,29.5425,29.5486,17900.0
2007-06-19 14:10:00,48.92,49.02,48.92,49.0,18800.0,29.5425,29.6029,29.5425,29.5908,18800.0
2007-06-19 14:15:00,49.01,49.02,48.99,48.99,8500.0,29.5969,29.6029,29.5848,29.5848,8500.0
2007-06-19 14:20:00,48.99,49.04,48.97,49.01,24600.0,29.5848,29.615,29.5727,29.5969,24600.0
2007-06-19 14:25:00,49.0,49.02,48.97,48.99,21900.0,29.5908,29.6029,29.5727,29.5848,21900.0
2007-06-19 14:30:00,48.99,49.01,48.96,49.0,50100.0,29.5848,29.5969,29.5667,29.5908,50100.0
2007-06-19 14:35:00,48.99,49.03,48.95,48.99,27600.0,29.5848,29.609,29.5607,29.5848,27600.0
2007-06-19 14:40:00,48.98,49.01,48.96,48.96,12700.0,29.5788,29.5969,29.5667,29.5667,12700.0
2007-06-19 14:45:00,48.96,48.97,48.94,48.95,11800.0,29.5667,29.5727,29.5546,29.5607,11800.0
2007-06-19 14:50:00,48.96,48.99,48.92,48.99,16500.0,29.5667,29.5848,29.5425,29.5848,16500.0
2007-06-19 14:55:00,48.99,49.03,48.96,48.98,22900.0,29.5848,29.609,29.5667,29.5788,22900.0
2007-06-19 15:00:00,48.98,49.03,48.95,49.02,28600.0,29.5788,29.609,29.5607,29.6029,28600.0
2007-06-19 15:05:00,49.01,49.1,48.99,49.09,30700.0,29.5969,29.6512,29.5848,29.6452,30700.0
2007-06-19 15:10:00,49.1,49.1,49.04,49.05,20700.0,29.6512,29.6512,29.615,29.621,20700.0
2007-06-19 15:15:00,49.06,49.12,49.05,49.08,38800.0,29.6271,29.6633,29.621,29.6392,38800.0
2007-06-19 15:20:00,49.07,49.08,49.04,49.04,20600.0,29.6331,29.6392,29.615,29.615,20600.0
2007-06-19 15:25:00,49.03,49.06,48.99,49.05,28600.0,29.609,29.6271,29.5848,29.621,28600.0
2007-06-19 15:30:00,49.05,49.08,49.03,49.06,54700.0,29.621,29.6392,29.609,29.6271,54700.0
2007-06-19 15:35:00,49.06,49.1,49.03,49.08,86100.0,29.6271,29.6512,29.609,29.6392,86100.0
2007-06-19 15:40:00,49.08,49.13,49.07,49.12,41600.0,29.6392,29.6694,29.6331,29.6633,41600.0
2007-06-19 15:45:00,49.12,49.16,49.12,49.15,43300.0,29.6633,29.6875,29.6633,29.6814,43300.0
2007-06-19 15:50:00,49.16,49.17,49.13,49.15,54400.0,29.6875,29.6935,29.6694,29.6814,54400.0
2007-06-19 15:55:00,49.15,49.2,49.11,49.18,118600.0,29.6814,29.7116,29.6573,29.6995,118600.0
2007-06-20 09:30:00,49.94,49.94,49.26,49.35,109000.0,30.1585,30.1585,29.7479,29.8022,109000.0
2007-06-20 09:35:00,49.36,49.47,49.33,49.46,65100.0,29.8082,29.8747,29.7901,29.8686,65100.0
2007-06-20 09:40:00,49.45,49.5,49.41,49.49,34600.0,29.8626,29.8928,29.8384,29.8868,34600.0
2007-06-20 09:45:00,49.49,49.52,49.39,49.41,77400.0,29.8868,29.9049,29.8264,29.8384,77400.0
2007-06-20 09:50:00,49.41,49.55,49.41,49.46,33100.0,29.8384,29.923,29.8384,29.8686,33100.0
2007-06-20 09:55:00,49.46,49.49,49.29,49.29,17600.0,29.8686,29.8868,29.766,29.766,17600.0
2007-06-20 10:00:00,49.27,49.27,49.02,49.03,49400.0,29.7539,29.7539,29.6029,29.609,49400.0
2007-06-20 10:05:00,49.02,49.1,49.02,49.09,21200.0,29.6029,29.6512,29.6029,29.6452,21200.0
2007-06-20 10:10:00,49.1,49.11,49.07,49.1,24800.0,29.6512,29.6573,29.6331,29.6512,24800.0
2007-06-20 10:15:00,49.09,49.11,49.05,49.07,17500.0,29.6452,29.6573,29.621,29.6331,17500.0
2007-06-20 10:20:00,49.07,49.08,49.02,49.04,31600.0,29.6331,29.6392,29.6029,29.615,31600.0
2007-06-20 10:25:00,49.04,49.04,48.98,49.03,42700.0,29.615,29.615,29.5788,29.609,42700.0
2007-06-20 10:30:00,49.02,49.13,49.02,49.12,101500.0,29.6029,29.6694,29.6029,29.6633,101500.0
2007-06-20 10:35:00,49.11,49.13,49.07,49.13,21200.0,29.6573,29.6694,29.6331,29.6694,21200.0
2007-06-20 10:40:00,49.12,49.15,49.11,49.12,19100.0,29.6633,29.6814,29.6573,29.6633,19100.0
2007-06-20 10:45:00,49.11,49.12,49.04,49.05,27100.0,29.6573,29.6633,29.615,29.621,27100.0
2007-06-20 10:50:00,49.06,49.06,49.02,49.04,36200.0,29.6271,29.6271,29.6029,29.615,36200.0
2007-06-20 10:55:00,49.04,49.16,49.03,49.13,19800.0,29.615,29.6875,29.609,29.6694,19800.0
2007-06-20 11:00:00,49.12,49.15,49.08,49.13,29100.0,29.6633,29.6814,29.6392,29.6694,29100.0
2007-06-20 11:05:00,49.13,49.16,49.07,49.13,24700.0,29.6694,29.6875,29.6331,29.6694,24700.0
2007-06-20 11:10:00,49.13,49.17,49.06,49.11,35600.0,29.6694,29.6935,29.6271,29.6573,35600.0
2007-06-20 11:15:00,49.12,49.14,49.11,49.14,18800.0,29.6633,29.6754,29.6573,29.6754,18800.0
2007-06-20 11:20:00,49.14,49.14,49.13,49.13,5400.0,29.6754,29.6754,29.6694,29.6694,5400.0
2007-06-20 11:25:00,49.14,49.25,49.11,49.25,16300.0,29.6754,29.7418,29.6573,29.7418,16300.0
2007-06-20 11:30:00,49.25,49.26,49.16,49.16,16400.0,29.7418,29.7479,29.6875,29.6875,16400.0
2007-06-20 11:35:00,49.15,49.16,49.1,49.12,40900.0,29.6814,29.6875,29.6512,29.6633,40900.0
2007-06-20 11:40:00,49.1,49.11,49.06,49.1,21200.0,29.6512,29.6573,29.6271,29.6512,21200.0
2007-06-20 11:45:00,49.1,49.16,49.1,49.15,13100.0,29.6512,29.6875,29.6512,29.6814,13100.0
2007-06-20 11:50:00,49.16,49.16,49.13,49.14,6100.0,29.6875,29.6875,29.6694,29.6754,6100.0
2007-06-20 11:55:00,49.13,49.14,49.03,49.11,23900.0,29.6694,29.6754,29.609,29.6573,23900.0
2007-06-20 12:00:00,49.11,49.13,49.05,49.06,20000.0,29.6573,29.6694,29.621,29.6271,20000.0
2007-06-20 12:05:00,49.05,49.1,49.04,49.1,41200.0,29.621,29.6512,29.615,29.6512,41200.0
2007-06-20 12:10:00,49.1,49.13,49.08,49.11,16600.0,29.6512,29.6694,29.6392,29.6573,16600.0
2007-06-20 12:15:00,49.11,49.13,49.1,49.12,11200.0,29.6573,29.6694,29.6512,29.6633,11200.0
2007-06-20 12:20:00,49.12,49.15,49.09,49.09,17200.0,29.6633,29.6814,29.6452,29.6452,17200.0
2007-06-20 12:25:00,49.11,49.12,49.1,49.11,11300.0,29.6573,29.6633,29.6512,29.6573,11300.0
2007-06-20 12:30:00,49.11,49.11,49.09,49.11,12800.0,29.6573,29.6573,29.6452,29.6573,12800.0
2007-06-20 12:35:00,49.1,49.11,49.1,49.1,12500.0,29.6512,29.6573,29.6512,29.6512,12500.0
2007-06-20 12:40:00,49.1,49.12,49.09,49.11,20500.0,29.6512,29.6633,29.6452,29.6573,20500.0
2007-06-20 12:45:00,49.12,49.12,49.1,49.12,7600.0,29.6633,29.6633,29.6512,29.6633,7600.0
2007-06-20 12:50:00,49.12,49.13,49.1,49.1,16900.0,29.6633,29.6694,29.6512,29.6512,16900.0
2007-06-20 12:55:00,49.1,49.1,49.07,49.07,23100.0,29.6512,29.6512,29.6331,29.6331,23100.0
2007-06-20 13:00:00,49.06,49.07,49.01,49.06,23200.0,29.6271,29.6331,29.5969,29.6271,23200.0
2007-06-20 13:05:00,49.06,49.06,48.91,48.91,46900.0,29.6271,29.6271,29.5365,29.5365,46900.0
2007-06-20 13:10:00,48.9,48.95,48.79,48.81,59200.0,29.5305,29.5607,29.464,29.4761,59200.0
2007-06-20 13:15:00,48.81,48.84,48.76,48.77,30200.0,29.4761,29.4942,29.4459,29.4519,30200.0
2007-06-20 13:20:00,48.77,48.84,48.75,48.81,40600.0,29.4519,29.4942,29.4399,29.4761,40600.0
2007-06-20 13:25:00,48.82,48.82,48.75,48.8,25200.0,29.4821,29.4821,29.4399,29.4701,25200.0
2007-06-20 13:30:00,48.81,48.88,48.8,48.85,21300.0,29.4761,29.5184,29.4701,29.5003,21300.0
2007-06-20 13:35:00,48.85,48.86,48.77,48.77,27000.0,29.5003,29.5063,29.4519,29.4519,27000.0
2007-06-20 13:40:00,48.77,48.78,48.69,48.74,35200.0,29.4519,29.458,29.4036,29.4338,35200.0
2007-06-20 13:45:00,48.74,48.74,48.69,48.71,26100.0,29.4338,29.4338,29.4036,29.4157,26100.0
2007-06-20 13:50:00,48.72,48.73,48.71,48.72,27100.0,29.4218,29.4278,29.4157,29.4218,27100.0
2007-06-20 13:55:00,48.72,48.72,48.68,48.69,27900.0,29.4218,29.4218,29.3976,29.4036,27900.0
2007-06-20 14:00:00,48.69,48.71,48.66,48.7,41400.0,29.4036,29.4157,29.3855,29.4097,41400.0
2007-06-20 14:05:00,48.71,48.75,48.7,48.75,28200.0,29.4157,29.4399,29.4097,29.4399,28200.0
2007-06-20 14:10:00,48.75,48.76,48.7,48.74,37300.0,29.4399,29.4459,29.4097,29.4338,37300.0
2007-06-20 14:15:00,48.73,48.74,48.68,48.69,26400.0,29.4278,29.4338,29.3976,29.4036,26400.0
2007-06-20 14:20:00,48.68,48.68,48.54,48.63,44100.0,29.3976,29.3976,29.3131,29.3674,44100.0
2007-06-20 14:25:00,48.62,48.62,48.49,48.57,37000.0,29.3614,29.3614,29.2829,29.3312,37000.0
2007-06-20 14:30:00,48.57,48.62,48.55,48.6,19400.0,29.3312,29.3614,29.3191,29.3493,19400.0
2007-06-20 14:35:00,48.6,48.6,48.43,48.49,38100.0,29.3493,29.3493,29.2466,29.2829,38100.0
2007-06-20 14:40:00,48.49,48.55,48.49,48.52,29200.0,29.2829,29.3191,29.2829,29.301,29200.0
2007-06-20 14:45:00,48.53,48.62,48.49,48.58,39700.0,29.307,29.3614,29.2829,29.3372,39700.0
2007-06-20 14:50:00,48.59,48.62,48.57,48.61,13900.0,29.3432,29.3614,29.3312,29.3553,13900.0
2007-06-20 14:55:00,48.62,48.62,48.46,48.48,64600.0,29.3614,29.3614,29.2647,29.2768,64600.0
2007-06-20 15:00:00,48.48,48.54,48.38,48.43,57800.0,29.2768,29.3131,29.2164,29.2466,57800.0
2007-06-20 15:05:00,48.41,48.47,48.35,48.41,42500.0,29.2345,29.2708,29.1983,29.2345,42500.0
2007-06-20 15:10:00,48.41,48.47,48.33,48.36,67300.0,29.2345,29.2708,29.1862,29.2044,67300.0
2007-06-20 15:15:00,48.36,48.42,48.35,48.37,34500.0,29.2044,29.2406,29.1983,29.2104,34500.0
2007-06-20 15:20:00,48.36,48.38,48.31,48.33,48100.0,29.2044,29.2164,29.1742,29.1862,48100.0
2007-06-20 15:25:00,48.34,48.42,48.33,48.35,37500.0,29.1923,29.2406,29.1862,29.1983,37500.0
2007-06-20 15:30:00,48.36,48.38,48.24,48.3,40500.0,29.2044,29.2164,29.1319,29.1681,40500.0
2007-06-20 15:35:00,48.31,48.31,48.15,48.23,66800.0,29.1742,29.1742,29.0775,29.1258,66800.0
2007-06-20 15:40:00,48.23,48.29,48.17,48.28,39800.0,29.1258,29.1621,29.0896,29.156,39800.0
2007-06-20 15:45:00,48.28,48.3,48.18,48.19,86100.0,29.156,29.1681,29.0957,29.1017,86100.0
2007-06-20 15:50:00,48.17,48.23,48.12,48.15,83300.0,29.0896,29.1258,29.0594,29.0775,83300.0
2007-06-20 15:55:00,48.15,48.15,48.06,48.06,84200.0,29.0775,29.0775,29.0232,29.0232,84200.0
2007-06-21 09:30:00,48.05,48.07,47.8,48.04,57200.0,29.0171,29.0292,28.8662,29.0111,57200.0
2007-06-21 09:35:00,48.04,48.1,47.98,48.03,31900.0,29.0111,29.0473,28.9749,29.0051,31900.0
2007-06-21 09:40:00,48.07,48.07,47.94,48.0,35100.0,29.0292,29.0292,28.9507,28.987,35100.0
2007-06-21 09:45:00,48.01,48.1,47.99,48.06,23300.0,28.993,29.0473,28.9809,29.0232,23300.0
2007-06-21 09:50:00,48.08,48.14,48.07,48.12,13100.0,29.0353,29.0715,29.0292,29.0594,13100.0
2007-06-21 09:55:00,48.13,48.13,47.98,48.01,46600.0,29.0655,29.0655,28.9749,28.993,46600.0
2007-06-21 10:00:00,48.0,48.12,47.97,48.1,37700.0,28.987,29.0594,28.9688,29.0473,37700.0
2007-06-21 10:05:00,48.1,48.16,48.08,48.13,29800.0,29.0473,29.0836,29.0353,29.0655,29800.0
2007-06-21 10:10:00,48.15,48.15,48.07,48.09,22000.0,29.0775,29.0775,29.0292,29.0413,22000.0
2007-06-21 10:15:00,48.08,48.3,48.07,48.28,36300.0,29.0353,29.1681,29.0292,29.156,36300.0
2007-06-21 10:20:00,48.3,48.35,48.2,48.31,37200.0,29.1681,29.1983,29.1077,29.1742,37200.0
2007-06-21 10:25:00,48.32,48.45,48.25,48.25,20600.0,29.1802,29.2587,29.1379,29.1379,20600.0
2007-06-21 10:30:00,48.27,48.33,48.22,48.23,28200.0,29.15,29.1862,29.1198,29.1258,28200.0
2007-06-21 10:35:00,48.22,48.28,48.2,48.26,14100.0,29.1198,29.156,29.1077,29.144,14100.0
2007-06-21 10:40:00,48.27,48.43,48.25,48.27,26400.0,29.15,29.2466,29.1379,29.15,26400.0
2007-06-21 10:45:00,48.28,48.46,48.28,48.37,31300.0,29.156,29.2647,29.156,29.2104,31300.0
2007-06-21 10:50:00,48.37,48.53,48.33,48.48,35300.0,29.2104,29.307,29.1862,29.2768,35300.0
2007-06-21 10:55:00,48.49,48.55,48.47,48.47,22300.0,29.2829,29.3191,29.2708,29.2708,22300.0
2007-06-21 11:00:00,48.48,48.54,48.47,48.48,15000.0,29.2768,29.3131,29.2708,29.2768,15000.0
2007-06-21 11:05:00,48.48,48.49,48.4,48.4,17600.0,29.2768,29.2829,29.2285,29.2285,17600.0
2007-06-21 11:10:00,48.4,48.48,48.35,48.39,18300.0,29.2285,29.2768,29.1983,29.2225,18300.0
2007-06-21 11:15:00,48.4,48.52,48.38,48.52,13600.0,29.2285,29.301,29.2164,29.301,13600.0
2007-06-21 11:20:00,48.54,48.54,48.4,48.43,11800.0,29.3131,29.3131,29.2285,29.2466,11800.0
2007-06-21 11:25:00,48.43,48.44,48.35,48.41,14600.0,29.2466,29.2527,29.1983,29.2345,14600.0
2007-06-21 11:30:00,48.4,48.4,48.31,48.34,12900.0,29.2285,29.2285,29.1742,29.1923,12900.0
2007-06-21 11:35:00,48.34,48.35,48.25,48.28,24900.0,29.1923,29.1983,29.1379,29.156,24900.0
2007-06-21 11:40:00,48.27,48.28,48.24,48.25,17100.0,29.15,29.156,29.1319,29.1379,17100.0
2007-06-21 11:45:00,48.26,48.31,48.24,48.25,7100.0,29.144,29.1742,29.1319,29.1379,7100.0
2007-06-21 11:50:00,48.23,48.27,48.16,48.16,16900.0,29.1258,29.15,29.0836,29.0836,16900.0
2007-06-21 11:55:00,48.16,48.22,48.16,48.2,6400.0,29.0836,29.1198,29.0836,29.1077,6400.0
2007-06-21 12:00:00,48.2,48.34,48.19,48.27,59900.0,29.1077,29.1923,29.1017,29.15,59900.0
2007-06-21 12:05:00,48.29,48.31,48.26,48.27,25900.0,29.1621,29.1742,29.144,29.15,25900.0
2007-06-21 12:10:00,48.29,48.33,48.26,48.3,19100.0,29.1621,29.1862,29.144,29.1681,19100.0
2007-06-21 12:15:00,48.29,48.3,48.25,48.26,23000.0,29.1621,29.1681,29.1379,29.144,23000.0
2007-06-21 12:20:00,48.27,48.27,48.18,48.21,29800.0,29.15,29.15,29.0957,29.1138,29800.0
2007-06-21 12:25:00,48.21,48.25,48.2,48.25,17600.0,29.1138,29.1379,29.1077,29.1379,17600.0
2007-06-21 12:30:00,48.23,48.23,48.15,48.21,15200.0,29.1258,29.1258,29.0775,29.1138,15200.0
2007-06-21 12:35:00,48.22,48.26,48.14,48.23,14100.0,29.1198,29.144,29.0715,29.1258,14100.0
2007-06-21 12:40:00,48.25,48.29,48.16,48.29,16400.0,29.1379,29.1621,29.0836,29.1621,16400.0
2007-06-21 12:45:00,48.29,48.32,48.26,48.27,11300.0,29.1621,29.1802,29.144,29.15,11300.0
2007-06-21 12:50:00,48.27,48.29,48.23,48.23,12200.0,29.15,29.1621,29.1258,29.1258,12200.0
2007-06-21 12:55:00,48.22,48.25,48.18,48.19,27600.0,29.1198,29.1379,29.0957,29.1017,27600.0
2007-06-21 13:00:00,48.19,48.25,48.18,48.2,27700.0,29.1017,29.1379,29.0957,29.1077,27700.0
2007-06-21 13:05:00,48.2,48.3,48.19,48.28,27200.0,29.1077,29.1681,29.1017,29.156,27200.0
2007-06-21 13:10:00,48.28,48.3,48.26,48.28,8200.0,29.156,29.1681,29.144,29.156,8200.0
2007-06-21 13:15:00,48.29,48.34,48.28,48.32,19300.0,29.1621,29.1923,29.156,29.1802,19300.0
2007-06-21 13:20:00,48.33,48.34,48.25,48.26,18000.0,29.1862,29.1923,29.1379,29.144,18000.0
2007-06-21 13:25:00,48.26,48.3,48.25,48.3,33400.0,29.144,29.1681,29.1379,29.1681,33400.0
2007-06-21 13:30:00,48.3,48.33,48.29,48.32,25900.0,29.1681,29.1862,29.1621,29.1802,25900.0
2007-06-21 13:35:00,48.33,48.39,48.32,48.36,16400.0,29.1862,29.2225,29.1802,29.2044,16400.0
2007-06-21 13:40:00,48.37,48.38,48.34,48.38,22900.0,29.2104,29.2164,29.1923,29.2164,22900.0
2007-06-21 13:45:00,48.38,48.44,48.38,48.4,32000.0,29.2164,29.2527,29.2164,29.2285,32000.0
2007-06-21 13:50:00,48.39,48.41,48.34,48.35,12200.0,29.2225,29.2345,29.1923,29.1983,12200.0
2007-06-21 13:55:00,48.34,48.35,48.33,48.35,16100.0,29.1923,29.1983,29.1862,29.1983,16100.0
2007-06-21 14:00:00,48.35,48.35,48.24,48.27,34800.0,29.1983,29.1983,29.1319,29.15,34800.0
2007-06-21 14:05:00,48.27,48.28,48.2,48.2,71900.0,29.15,29.156,29.1077,29.1077,71900.0
2007-06-21 14:10:00,48.21,48.25,48.21,48.24,36300.0,29.1138,29.1379,29.1138,29.1319,36300.0
2007-06-21 14:15:00,48.25,48.3,48.24,48.29,24300.0,29.1379,29.1681,29.1319,29.1621,24300.0
2007-06-21 14:20:00,48.29,48.29,48.23,48.24,21300.0,29.1621,29.1621,29.1258,29.1319,21300.0
2007-06-21 14:25:00,48.24,48.25,48.2,48.22,27700.0,29.1319,29.1379,29.1077,29.1198,27700.0
2007-06-21 14:30:00,48.21,48.22,48.09,48.1,35100.0,29.1138,29.1198,29.0413,29.0473,35100.0
2007-06-21 14:35:00,48.09,48.14,47.98,47.99,67400.0,29.0413,29.0715,28.9749,28.9809,67400.0
2007-06-21 14:40:00,47.99,48.08,47.98,48.05,51600.0,28.9809,29.0353,28.9749,29.0171,51600.0
2007-06-21 14:45:00,48.06,48.06,47.96,47.97,43700.0,29.0232,29.0232,28.9628,28.9688,43700.0
2007-06-21 14:50:00,47.97,48.03,47.97,47.97,77700.0,28.9688,29.0051,28.9688,28.9688,77700.0
2007-06-21 14:55:00,47.99,48.02,47.96,47.97,84500.0,28.9809,28.999,28.9628,28.9688,84500.0
2007-06-21 15:00:00,47.96,48.0,47.96,47.99,51100.0,28.9628,28.987,28.9628,28.9809,51100.0
2007-06-21 15:05:00,48.0,48.01,47.94,47.98,54400.0,28.987,28.993,28.9507,28.9749,54400.0
2007-06-21 15:10:00,47.98,47.99,47.91,47.99,41300.0,28.9749,28.9809,28.9326,28.9809,41300.0
2007-06-21 15:15:00,47.99,48.02,47.97,47.97,48000.0,28.9809,28.999,28.9688,28.9688,48000.0
2007-06-21 15:20:00,47.96,48.01,47.94,48.0,46900.0,28.9628,28.993,28.9507,28.987,46900.0
2007-06-21 15:25:00,48.0,48.05,47.98,48.01,82000.0,28.987,29.0171,28.9749,28.993,82000.0
2007-06-21 15:30:00,48.01,48.04,47.98,48.01,46600.0,28.993,29.0111,28.9749,28.993,46600.0
2007-06-21 15:35:00,48.01,48.01,47.93,47.97,77800.0,28.993,28.993,28.9447,28.9688,77800.0
2007-06-21 15:40:00,47.97,48.01,47.94,48.0,111100.0,28.9688,28.993,28.9507,28.987,111100.0
2007-06-21 15:45:00,48.0,48.04,47.98,47.99,80400.0,28.987,29.0111,28.9749,28.9809,80400.0
2007-06-21 15:50:00,47.99,48.05,47.99,48.04,48700.0,28.9809,29.0171,28.9809,29.0111,48700.0
2007-06-21 15:55:00,48.04,48.09,48.03,48.07,76100.0,29.0111,29.0413,29.0051,29.0292,76100.0
2007-06-22 09:30:00,47.9,48.0,47.84,47.98,43700.0,28.9266,28.987,28.8903,28.9749,43700.0
2007-06-22 09:35:00,47.98,48.26,47.98,48.22,44500.0,28.9749,29.144,28.9749,29.1198,44500.0
2007-06-22 09:40:00,48.23,48.25,48.0,48.03,19900.0,29.1258,29.1379,28.987,29.0051,19900.0
2007-06-22 09:45:00,48.05,48.1,47.92,48.08,38900.0,29.0171,29.0473,28.9386,29.0353,38900.0
2007-06-22 09:50:00,48.08,48.13,48.07,48.1,27700.0,29.0353,29.0655,29.0292,29.0473,27700.0
2007-06-22 09:55:00,48.1,48.32,48.08,48.3,33000.0,29.0473,29.1802,29.0353,29.1681,33000.0
2007-06-22 10:00:00,48.31,48.31,48.16,48.18,36100.0,29.1742,29.1742,29.0836,29.0957,36100.0
2007-06-22 10:05:00,48.16,48.28,48.12,48.25,66300.0,29.0836,29.156,29.0594,29.1379,66300.0
2007-06-22 10:10:00,48.21,48.36,48.21,48.27,79800.0,29.1138,29.2044,29.1138,29.15,79800.0
2007-06-22 10:15:00,48.26,48.28,48.22,48.22,15300.0,29.144,29.156,29.1198,29.1198,15300.0
2007-06-22 10:20:00,48.23,48.27,48.14,48.14,22100.0,29.1258,29.15,29.0715,29.0715,22100.0
2007-06-22 10:25:00,48.14,48.14,47.93,47.96,35500.0,29.0715,29.0715,28.9447,28.9628,35500.0
2007-06-22 10:30:00,47.94,48.17,47.92,48.16,45500.0,28.9507,29.0896,28.9386,29.0836,45500.0
2007-06-22 10:35:00,48.15,48.15,48.1,48.13,29600.0,29.0775,29.0775,29.0473,29.0655,29600.0
2007-06-22 10:40:00,48.13,48.17,48.08,48.11,26600.0,29.0655,29.0896,29.0353,29.0534,26600.0
2007-06-22 10:45:00,48.11,48.14,48.08,48.1,15500.0,29.0534,29.0715,29.0353,29.0473,15500.0
2007-06-22 10:50:00,48.09,48.12,48.07,48.1,20800.0,29.0413,29.0594,29.0292,29.0473,20800.0
2007-06-22 10:55:00,48.1,48.11,48.02,48.06,35800.0,29.0473,29.0534,28.999,29.0232,35800.0
2007-06-22 11:00:00,48.07,48.08,48.01,48.03,23500.0,29.0292,29.0353,28.993,29.0051,23500.0
2007-06-22 11:05:00,48.04,48.08,48.04,48.07,11400.0,29.0111,29.0353,29.0111,29.0292,11400.0
2007-06-22 11:10:00,48.08,48.09,48.05,48.07,14900.0,29.0353,29.0413,29.0171,29.0292,14900.0
2007-06-22 11:15:00,48.07,48.08,48.04,48.06,10100.0,29.0292,29.0353,29.0111,29.0232,10100.0
2007-06-22 11:20:00,48.05,48.07,48.05,48.07,10700.0,29.0171,29.0292,29.0171,29.0292,10700.0
2007-06-22 11:25:00,48.07,48.11,48.06,48.09,26900.0,29.0292,29.0534,29.0232,29.0413,26900.0
2007-06-22 11:30:00,48.1,48.11,48.09,48.1,9100.0,29.0473,29.0534,29.0413,29.0473,9100.0
2007-06-22 11:35:00,48.1,48.11,48.08,48.1,31500.0,29.0473,29.0534,29.0353,29.0473,31500.0
2007-06-22 11:40:00,48.1,48.11,48.07,48.1,26400.0,29.0473,29.0534,29.0292,29.0473,26400.0
2007-06-22 11:45:00,48.1,48.13,48.07,48.12,22300.0,29.0473,29.0655,29.0292,29.0594,22300.0
2007-06-22 11:50:00,48.13,48.13,48.05,48.1,11000.0,29.0655,29.0655,29.0171,29.0473,11000.0
2007-06-22 11:55:00,48.11,48.13,48.1,48.13,15100.0,29.0534,29.0655,29.0473,29.0655,15100.0
2007-06-22 12:00:00,48.12,48.13,48.08,48.1,28400.0,29.0594,29.0655,29.0353,29.0473,28400.0
2007-06-22 12:05:00,48.09,48.1,48.05,48.08,19600.0,29.0413,29.0473,29.0171,29.0353,19600.0
2007-06-22 12:10:00,48.06,48.09,47.95,47.95,25500.0,29.0232,29.0413,28.9568,28.9568,25500.0
2007-06-22 12:15:00,47.94,48.02,47.86,47.9,26200.0,28.9507,28.999,28.9024,28.9266,26200.0
2007-06-22 12:20:00,47.91,47.91,47.8,47.82,23200.0,28.9326,28.9326,28.8662,28.8782,23200.0
2007-06-22 12:25:00,47.82,47.83,47.66,47.67,60000.0,28.8782,28.8843,28.7816,28.7877,60000.0
2007-06-22 12:30:00,47.68,47.71,47.53,47.69,71500.0,28.7937,28.8118,28.7031,28.7997,71500.0
2007-06-22 12:35:00,47.69,47.77,47.67,47.75,18800.0,28.7997,28.8481,28.7877,28.836,18800.0
2007-06-22 12:40:00,47.75,47.75,47.67,47.72,23600.0,28.836,28.836,28.7877,28.8179,23600.0
2007-06-22 12:45:00,47.72,47.75,47.63,47.72,36300.0,28.8179,28.836,28.7635,28.8179,36300.0
2007-06-22 12:50:00,47.72,47.72,47.61,47.62,36000.0,28.8179,28.8179,28.7514,28.7575,36000.0
2007-06-22 12:55:00,47.62,47.66,47.59,47.64,8600.0,28.7575,28.7816,28.7394,28.7695,8600.0
2007-06-22 13:00:00,47.63,47.64,47.47,47.51,39100.0,28.7635,28.7695,28.6669,28.691,39100.0
2007-06-22 13:05:00,47.49,47.56,47.44,47.5,36600.0,28.679,28.7212,28.6488,28.685,36600.0
2007-06-22 13:10:00,47.51,47.57,47.5,47.55,15500.0,28.691,28.7273,28.685,28.7152,15500.0
2007-06-22 13:15:00,47.55,47.6,47.53,47.58,19600.0,28.7152,28.7454,28.7031,28.7333,19600.0
2007-06-22 13:20:00,47.59,47.69,47.57,47.68,35400.0,28.7394,28.7997,28.7273,28.7937,35400.0
2007-06-22 13:25:00,47.67,47.78,47.65,47.75,36300.0,28.7877,28.8541,28.7756,28.836,36300.0
2007-06-22 13:30:00,47.75,47.78,47.7,47.75,13400.0,28.836,28.8541,28.8058,28.836,13400.0
2007-06-22 13:35:00,47.76,47.81,47.74,47.8,10300.0,28.842,28.8722,28.8299,28.8662,10300.0
2007-06-22 13:40:00,47.8,47.85,47.77,47.77,11600.0,28.8662,28.8964,28.8481,28.8481,11600.0
2007-06-22 13:45:00,47.76,47.84,47.76,47.83,11800.0,28.842,28.8903,28.842,28.8843,11800.0
2007-06-22 13:50:00,47.83,47.84,47.72,47.72,19900.0,28.8843,28.8903,28.8179,28.8179,19900.0
2007-06-22 13:55:00,47.75,47.83,47.71,47.81,20800.0,28.836,28.8843,28.8118,28.8722,20800.0
2007-06-22 14:00:00,47.82,47.82,47.68,47.7,18500.0,28.8782,28.8782,28.7937,28.8058,18500.0
2007-06-22 14:05:00,47.7,47.72,47.63,47.71,18200.0,28.8058,28.8179,28.7635,28.8118,18200.0
2007-06-22 14:10:00,47.71,47.77,47.71,47.76,13400.0,28.8118,28.8481,28.8118,28.842,13400.0
2007-06-22 14:15:00,47.75,47.76,47.71,47.74,9500.0,28.836,28.842,28.8118,28.8299,9500.0
2007-06-22 14:20:00,47.74,47.81,47.73,47.77,29700.0,28.8299,28.8722,28.8239,28.8481,29700.0
2007-06-22 14:25:00,47.75,47.84,47.75,47.83,31200.0,28.836,28.8903,28.836,28.8843,31200.0
2007-06-22 14:30:00,47.83,47.86,47.69,47.74,46000.0,28.8843,28.9024,28.7997,28.8299,46000.0
2007-06-22 14:35:00,47.75,47.83,47.74,47.77,25800.0,28.836,28.8843,28.8299,28.8481,25800.0
2007-06-22 14:40:00,47.79,47.84,47.79,47.84,34600.0,28.8601,28.8903,28.8601,28.8903,34600.0
2007-06-22 14:45:00,47.83,47.85,47.79,47.81,23200.0,28.8843,28.8964,28.8601,28.8722,23200.0
2007-06-22 14:50:00,47.8,47.94,47.8,47.89,42500.0,28.8662,28.9507,28.8662,28.9205,42500.0
2007-06-22 14:55:00,47.9,47.93,47.84,47.92,43900.0,28.9266,28.9447,28.8903,28.9386,43900.0
2007-06-22 15:00:00,47.94,47.95,47.87,47.92,36500.0,28.9507,28.9568,28.9084,28.9386,36500.0
2007-06-22 15:05:00,47.91,47.93,47.87,47.92,32200.0,28.9326,28.9447,28.9084,28.9386,32200.0
2007-06-22 15:10:00,47.92,47.95,47.91,47.93,24700.0,28.9386,28.9568,28.9326,28.9447,24700.0
2007-06-22 15:15:00,47.91,47.93,47.91,47.92,15200.0,28.9326,28.9447,28.9326,28.9386,15200.0
2007-06-22 15:20:00,47.93,47.99,47.93,47.95,27100.0,28.9447,28.9809,28.9447,28.9568,27100.0
2007-06-22 15:25:00,47.95,47.97,47.8,47.81,48400.0,28.9568,28.9688,28.8662,28.8722,48400.0
2007-06-22 15:30:00,47.8,47.9,47.8,47.86,54400.0,28.8662,28.9266,28.8662,28.9024,54400.0
2007-06-22 15:35:00,47.85,47.86,47.72,47.79,49400.0,28.8964,28.9024,28.8179,28.8601,49400.0
2007-06-22 15:40:00,47.79,47.8,47.65,47.65,83200.0,28.8601,28.8662,28.7756,28.7756,83200.0
2007-06-22 15:45:00,47.65,47.79,47.64,47.78,67300.0,28.7756,28.8601,28.7695,28.8541,67300.0
2007-06-22 15:50:00,47.79,47.85,47.77,47.82,80300.0,28.8601,28.8964,28.8481,28.8782,80300.0
2007-06-22 15:55:00,47.81,47.86,47.79,47.81,62700.0,28.8722,28.9024,28.8601,28.8722,62700.0
2007-06-25 09:30:00,48.57,48.57,47.74,47.96,63400.0,29.3312,29.3312,28.8299,28.9628,63400.0
2007-06-25 09:35:00,47.99,48.23,47.85,48.04,56800.0,28.9809,29.1258,28.8964,29.0111,56800.0
2007-06-25 09:40:00,48.03,48.12,47.85,47.93,38500.0,29.0051,29.0594,28.8964,28.9447,38500.0
2007-06-25 09:45:00,47.97,48.03,47.87,47.97,41000.0,28.9688,29.0051,28.9084,28.9688,41000.0
2007-06-25 09:50:00,47.94,47.94,47.79,47.91,14900.0,28.9507,28.9507,28.8601,28.9326,14900.0
2007-06-25 09:55:00,47.89,48.01,47.87,47.95,15000.0,28.9205,28.993,28.9084,28.9568,15000.0
2007-06-25 10:00:00,47.96,48.11,47.96,48.02,21800.0,28.9628,29.0534,28.9628,28.999,21800.0
2007-06-25 10:05:00,48.04,48.04,47.98,48.02,21100.0,29.0111,29.0111,28.9749,28.999,21100.0
2007-06-25 10:10:00,48.03,48.21,47.96,48.19,36400.0,29.0051,29.1138,28.9628,29.1017,36400.0
2007-06-25 10:15:00,48.18,48.35,48.14,48.32,28600.0,29.0957,29.1983,29.0715,29.1802,28600.0
2007-06-25 10:20:00,48.32,48.4,48.32,48.35,29800.0,29.1802,29.2285,29.1802,29.1983,29800.0
2007-06-25 10:25:00,48.36,48.42,48.34,48.4,23000.0,29.2044,29.2406,29.1923,29.2285,23000.0
2007-06-25 10:30:00,48.4,48.47,48.39,48.4,27500.0,29.2285,29.2708,29.2225,29.2285,27500.0
2007-06-25 10:35:00,48.4,48.4,48.28,48.3,24900.0,29.2285,29.2285,29.156,29.1681,24900.0
2007-06-25 10:40:00,48.31,48.37,48.28,48.33,20300.0,29.1742,29.2104,29.156,29.1862,20300.0
2007-06-25 10:45:00,48.34,48.4,48.32,48.35,20200.0,29.1923,29.2285,29.1802,29.1983,20200.0
2007-06-25 10:50:00,48.34,48.42,48.27,48.4,20400.0,29.1923,29.2406,29.15,29.2285,20400.0
2007-06-25 10:55:00,48.39,48.52,48.39,48.51,30500.0,29.2225,29.301,29.2225,29.2949,30500.0
2007-06-25 11:00:00,48.51,48.6,48.51,48.55,25000.0,29.2949,29.3493,29.2949,29.3191,25000.0
2007-06-25 11:05:00,48.55,48.6,48.45,48.45,16800.0,29.3191,29.3493,29.2587,29.2587,16800.0
2007-06-25 11:10:00,48.46,48.58,48.45,48.57,18000.0,29.2647,29.3372,29.2587,29.3312,18000.0
2007-06-25 11:15:00,48.58,48.6,48.5,48.51,15600.0,29.3372,29.3493,29.2889,29.2949,15600.0
2007-06-25 11:20:00,48.51,48.52,48.45,48.45,13500.0,29.2949,29.301,29.2587,29.2587,13500.0
2007-06-25 11:25:00,48.44,48.52,48.44,48.51,9200.0,29.2527,29.301,29.2527,29.2949,9200.0
2007-06-25 11:30:00,48.51,48.54,48.46,48.46,13000.0,29.2949,29.3131,29.2647,29.2647,13000.0
2007-06-25 11:35:00,48.46,48.51,48.44,48.5,52300.0,29.2647,29.2949,29.2527,29.2889,52300.0
2007-06-25 11:40:00,48.49,48.5,48.42,48.44,10600.0,29.2829,29.2889,29.2406,29.2527,10600.0
2007-06-25 11:45:00,48.43,48.5,48.43,48.5,8400.0,29.2466,29.2889,29.2466,29.2889,8400.0
2007-06-25 11:50:00,48.49,48.52,48.47,48.52,36900.0,29.2829,29.301,29.2708,29.301,36900.0
2007-06-25 11:55:00,48.51,48.52,48.5,48.51,5200.0,29.2949,29.301,29.2889,29.2949,5200.0
2007-06-25 12:00:00,48.51,48.59,48.5,48.59,25000.0,29.2949,29.3432,29.2889,29.3432,25000.0
2007-06-25 12:05:00,48.6,48.64,48.58,48.63,17100.0,29.3493,29.3734,29.3372,29.3674,17100.0
2007-06-25 12:10:00,48.61,48.66,48.59,48.66,14800.0,29.3553,29.3855,29.3432,29.3855,14800.0
2007-06-25 12:15:00,48.65,48.66,48.59,48.61,10200.0,29.3795,29.3855,29.3432,29.3553,10200.0
2007-06-25 12:20:00,48.61,48.62,48.59,48.6,10500.0,29.3553,29.3614,29.3432,29.3493,10500.0
2007-06-25 12:25:00,48.61,48.61,48.57,48.57,11400.0,29.3553,29.3553,29.3312,29.3312,11400.0
2007-06-25 12:30:00,48.57,48.58,48.52,48.53,7300.0,29.3312,29.3372,29.301,29.307,7300.0
2007-06-25 12:35:00,48.53,48.54,48.51,48.53,11100.0,29.307,29.3131,29.2949,29.307,11100.0
2007-06-25 12:40:00,48.52,48.53,48.51,48.51,7600.0,29.301,29.307,29.2949,29.2949,7600.0
2007-06-25 12:45:00,48.52,48.52,48.46,48.46,6300.0,29.301,29.301,29.2647,29.2647,6300.0
2007-06-25 12:50:00,48.46,48.48,48.44,48.46,4500.0,29.2647,29.2768,29.2527,29.2647,4500.0
2007-06-25 12:55:00,48.46,48.46,48.36,48.36,9300.0,29.2647,29.2647,29.2044,29.2044,9300.0
2007-06-25 13:00:00,48.36,48.42,48.32,48.32,17500.0,29.2044,29.2406,29.1802,29.1802,17500.0
2007-06-25 13:05:00,48.32,48.38,48.32,48.32,12400.0,29.1802,29.2164,29.1802,29.1802,12400.0
2007-06-25 13:10:00,48.31,48.36,48.31,48.35,8000.0,29.1742,29.2044,29.1742,29.1983,8000.0
2007-06-25 13:15:00,48.35,48.37,48.23,48.24,16000.0,29.1983,29.2104,29.1258,29.1319,16000.0
2007-06-25 13:20:00,48.24,48.32,48.24,48.29,10300.0,29.1319,29.1802,29.1319,29.1621,10300.0
2007-06-25 13:25:00,48.3,48.32,48.24,48.24,15000.0,29.1681,29.1802,29.1319,29.1319,15000.0
2007-06-25 13:30:00,48.25,48.37,48.24,48.28,20700.0,29.1379,29.2104,29.1319,29.156,20700.0
2007-06-25 13:35:00,48.28,48.32,48.25,48.26,15800.0,29.156,29.1802,29.1379,29.144,15800.0
2007-06-25 13:40:00,48.26,48.28,48.21,48.24,13800.0,29.144,29.156,29.1138,29.1319,13800.0
2007-06-25 13:45:00,48.22,48.24,48.2,48.23,8100.0,29.1198,29.1319,29.1077,29.1258,8100.0
2007-06-25 13:50:00,48.23,48.23,48.21,48.22,9600.0,29.1258,29.1258,29.1138,29.1198,9600.0
2007-06-25 13:55:00,48.22,48.22,48.1,48.11,19400.0,29.1198,29.1198,29.0473,29.0534,19400.0
2007-06-25 14:00:00,48.11,48.18,48.1,48.12,18300.0,29.0534,29.0957,29.0473,29.0594,18300.0
2007-06-25 14:05:00,48.12,48.13,48.03,48.04,33000.0,29.0594,29.0655,29.0051,29.0111,33000.0
2007-06-25 14:10:00,48.04,48.04,47.9,47.95,33400.0,29.0111,29.0111,28.9266,28.9568,33400.0
2007-06-25 14:15:00,47.94,47.97,47.89,47.93,27900.0,28.9507,28.9688,28.9205,28.9447,27900.0
2007-06-25 14:20:00,47.93,48.04,47.93,47.99,10300.0,28.9447,29.0111,28.9447,28.9809,10300.0
2007-06-25 14:25:00,47.99,47.99,47.89,47.89,17200.0,28.9809,28.9809,28.9205,28.9205,17200.0
2007-06-25 14:30:00,47.89,47.9,47.65,47.68,48300.0,28.9205,28.9266,28.7756,28.7937,48300.0
2007-06-25 14:35:00,47.68,47.77,47.67,47.74,50500.0,28.7937,28.8481,28.7877,28.8299,50500.0
2007-06-25 14:40:00,47.75,47.77,47.62,47.64,23900.0,28.836,28.8481,28.7575,28.7695,23900.0
2007-06-25 14:45:00,47.65,47.74,47.48,47.51,46300.0,28.7756,28.8299,28.6729,28.691,46300.0
2007-06-25 14:50:00,47.51,47.58,47.45,47.47,78700.0,28.691,28.7333,28.6548,28.6669,78700.0
2007-06-25 14:55:00,47.46,47.55,47.46,47.52,62100.0,28.6608,28.7152,28.6608,28.6971,62100.0
2007-06-25 15:00:00,47.52,47.54,47.41,47.52,49800.0,28.6971,28.7092,28.6307,28.6971,49800.0
2007-06-25 15:05:00,47.53,47.54,47.37,47.42,38100.0,28.7031,28.7092,28.6065,28.6367,38100.0
2007-06-25 15:10:00,47.42,47.72,47.37,47.46,35400.0,28.6367,28.8179,28.6065,28.6608,35400.0
2007-06-25 15:15:00,47.45,47.5,47.35,47.4,57600.0,28.6548,28.685,28.5944,28.6246,57600.0
2007-06-25 15:20:00,47.41,47.63,47.41,47.62,43300.0,28.6307,28.7635,28.6307,28.7575,43300.0
2007-06-25 15:25:00,47.63,47.63,47.56,47.61,35500.0,28.7635,28.7635,28.7212,28.7514,35500.0
2007-06-25 15:30:00,47.6,47.71,47.6,47.71,36100.0,28.7454,28.8118,28.7454,28.8118,36100.0
2007-06-25 15:35:00,47.71,47.72,47.62,47.68,34300.0,28.8118,28.8179,28.7575,28.7937,34300.0
2007-06-25 15:40:00,47.69,47.69,47.55,47.58,36200.0,28.7997,28.7997,28.7152,28.7333,36200.0
2007-06-25 15:45:00,47.59,47.63,47.54,47.56,48200.0,28.7394,28.7635,28.7092,28.7212,48200.0
2007-06-25 15:50:00,47.56,47.64,47.56,47.6,42200.0,28.7212,28.7695,28.7212,28.7454,42200.0
2007-06-25 15:55:00,47.6,47.62,47.55,47.6,64000.0,28.7454,28.7575,28.7152,28.7454,64000.0
2007-06-26 09:30:00,47.95,48.02,47.72,47.77,47300.0,28.9568,28.999,28.8179,28.8481,47300.0
2007-06-26 09:35:00,47.75,47.75,47.58,47.69,36200.0,28.836,28.836,28.7333,28.7997,36200.0
2007-06-26 09:40:00,47.69,47.76,47.67,47.74,21500.0,28.7997,28.842,28.7877,28.8299,21500.0
2007-06-26 09:45:00,47.74,47.74,47.48,47.54,34000.0,28.8299,28.8299,28.6729,28.7092,34000.0
2007-06-26 09:50:00,47.52,47.81,47.52,47.78,44300.0,28.6971,28.8722,28.6971,28.8541,44300.0
2007-06-26 09:55:00,47.79,47.89,47.7,47.73,18900.0,28.8601,28.9205,28.8058,28.8239,18900.0
2007-06-26 10:00:00,47.73,47.89,47.63,47.69,31700.0,28.8239,28.9205,28.7635,28.7997,31700.0
2007-06-26 10:05:00,47.72,47.78,47.53,47.57,20600.0,28.8179,28.8541,28.7031,28.7273,20600.0
2007-06-26 10:10:00,47.56,47.58,47.42,47.46,23400.0,28.7212,28.7333,28.6367,28.6608,23400.0
2007-06-26 10:15:00,47.48,47.56,47.46,47.52,18900.0,28.6729,28.7212,28.6608,28.6971,18900.0
2007-06-26 10:20:00,47.52,47.57,47.44,47.56,9300.0,28.6971,28.7273,28.6488,28.7212,9300.0
2007-06-26 10:25:00,47.55,47.56,47.45,47.45,24900.0,28.7152,28.7212,28.6548,28.6548,24900.0
2007-06-26 10:30:00,47.46,47.59,47.45,47.58,13900.0,28.6608,28.7394,28.6548,28.7333,13900.0
2007-06-26 10:35:00,47.58,47.74,47.55,47.73,23100.0,28.7333,28.8299,28.7152,28.8239,23100.0
2007-06-26 10:40:00,47.72,47.74,47.65,47.66,9100.0,28.8179,28.8299,28.7756,28.7816,9100.0
2007-06-26 10:45:00,47.65,47.66,47.51,47.57,15700.0,28.7756,28.7816,28.691,28.7273,15700.0
2007-06-26 10:50:00,47.57,47.61,47.44,47.54,21500.0,28.7273,28.7514,28.6488,28.7092,21500.0
2007-06-26 10:55:00,47.54,47.57,47.34,47.4,32000.0,28.7092,28.7273,28.5884,28.6246,32000.0
2007-06-26 11:00:00,47.39,47.44,47.33,47.43,24800.0,28.6186,28.6488,28.5823,28.6427,24800.0
2007-06-26 11:05:00,47.43,47.47,47.36,47.36,26400.0,28.6427,28.6669,28.6005,28.6005,26400.0
2007-06-26 11:10:00,47.37,47.55,47.35,47.55,12600.0,28.6065,28.7152,28.5944,28.7152,12600.0
2007-06-26 11:15:00,47.54,47.62,47.54,47.56,14800.0,28.7092,28.7575,28.7092,28.7212,14800.0
2007-06-26 11:20:00,47.57,47.66,47.57,47.63,19200.0,28.7273,28.7816,28.7273,28.7635,19200.0
2007-06-26 11:25:00,47.65,47.68,47.63,47.67,17800.0,28.7756,28.7937,28.7635,28.7877,17800.0
2007-06-26 11:30:00,47.67,47.75,47.62,47.74,37300.0,28.7877,28.836,28.7575,28.8299,37300.0
2007-06-26 11:35:00,47.73,47.86,47.73,47.83,16100.0,28.8239,28.9024,28.8239,28.8843,16100.0
2007-06-26 11:40:00,47.83,47.89,47.68,47.89,30600.0,28.8843,28.9205,28.7937,28.9205,30600.0
2007-06-26 11:45:00,47.87,47.97,47.86,47.92,18400.0,28.9084,28.9688,28.9024,28.9386,18400.0
2007-06-26 11:50:00,47.92,47.93,47.86,47.87,9600.0,28.9386,28.9447,28.9024,28.9084,9600.0
2007-06-26 11:55:00,47.87,47.98,47.86,47.97,18300.0,28.9084,28.9749,28.9024,28.9688,18300.0
2007-06-26 12:00:00,47.98,48.03,47.97,47.97,22100.0,28.9749,29.0051,28.9688,28.9688,22100.0
2007-06-26 12:05:00,47.99,48.06,47.96,48.06,47900.0,28.9809,29.0232,28.9628,29.0232,47900.0
2007-06-26 12:10:00,48.05,48.11,48.05,48.11,61100.0,29.0171,29.0534,29.0171,29.0534,61100.0
2007-06-26 12:15:00,48.1,48.18,48.09,48.15,34200.0,29.0473,29.0957,29.0413,29.0775,34200.0
2007-06-26 12:20:00,48.14,48.14,48.05,48.07,11300.0,29.0715,29.0715,29.0171,29.0292,11300.0
2007-06-26 12:25:00,48.08,48.14,48.05,48.05,21700.0,29.0353,29.0715,29.0171,29.0171,21700.0
2007-06-26 12:30:00,48.06,48.07,47.93,47.93,18300.0,29.0232,29.0292,28.9447,28.9447,18300.0
2007-06-26 12:35:00,47.95,47.96,47.86,47.89,28800.0,28.9568,28.9628,28.9024,28.9205,28800.0
2007-06-26 12:40:00,47.88,47.97,47.87,47.96,11900.0,28.9145,28.9688,28.9084,28.9628,11900.0
2007-06-26 12:45:00,47.95,47.96,47.92,47.94,7900.0,28.9568,28.9628,28.9386,28.9507,7900.0
2007-06-26 12:50:00,47.96,47.97,47.92,47.95,10600.0,28.9628,28.9688,28.9386,28.9568,10600.0
2007-06-26 12:55:00,47.96,47.97,47.81,47.85,12200.0,28.9628,28.9688,28.8722,28.8964,12200.0
2007-06-26 13:00:00,47.84,47.87,47.8,47.83,11400.0,28.8903,28.9084,28.8662,28.8843,11400.0
2007-06-26 13:05:00,47.84,47.86,47.83,47.86,14100.0,28.8903,28.9024,28.8843,28.9024,14100.0
2007-06-26 13:10:00,47.85,48.02,47.85,47.97,17600.0,28.8964,28.999,28.8964,28.9688,17600.0
2007-06-26 13:15:00,47.97,47.99,47.94,47.96,6400.0,28.9688,28.9809,28.9507,28.9628,6400.0
2007-06-26 13:20:00,47.95,47.97,47.85,47.87,11200.0,28.9568,28.9688,28.8964,28.9084,11200.0
2007-06-26 13:25:00,47.89,47.9,47.85,47.9,4600.0,28.9205,28.9266,28.8964,28.9266,4600.0
2007-06-26 13:30:00,47.89,47.9,47.76,47.81,26600.0,28.9205,28.9266,28.842,28.8722,26600.0
2007-06-26 13:35:00,47.8,47.86,47.8,47.81,15200.0,28.8662,28.9024,28.8662,28.8722,15200.0
2007-06-26 13:40:00,47.82,47.92,47.82,47.86,20600.0,28.8782,28.9386,28.8782,28.9024,20600.0
2007-06-26 13:45:00,47.86,47.9,47.72,47.81,33900.0,28.9024,28.9266,28.8179,28.8722,33900.0
2007-06-26 13:50:00,47.8,47.8,47.69,47.75,18100.0,28.8662,28.8662,28.7997,28.836,18100.0
2007-06-26 13:55:00,47.74,47.78,47.73,47.78,12900.0,28.8299,28.8541,28.8239,28.8541,12900.0
2007-06-26 14:00:00,47.77,47.82,47.75,47.8,14300.0,28.8481,28.8782,28.836,28.8662,14300.0
2007-06-26 14:05:00,47.81,47.89,47.77,47.78,11800.0,28.8722,28.9205,28.8481,28.8541,11800.0
2007-06-26 14:10:00,47.78,47.81,47.7,47.75,12800.0,28.8541,28.8722,28.8058,28.836,12800.0
2007-06-26 14:15:00,47.77,47.8,47.67,47.78,21500.0,28.8481,28.8662,28.7877,28.8541,21500.0
2007-06-26 14:20:00,47.78,47.78,47.58,47.65,36000.0,28.8541,28.8541,28.7333,28.7756,36000.0
2007-06-26 14:25:00,47.65,47.68,47.59,47.63,19500.0,28.7756,28.7937,28.7394,28.7635,19500.0
2007-06-26 14:30:00,47.63,47.67,47.56,47.62,32400.0,28.7635,28.7877,28.7212,28.7575,32400.0
2007-06-26 14:35:00,47.62,47.62,47.43,47.46,36900.0,28.7575,28.7575,28.6427,28.6608,36900.0
2007-06-26 14:40:00,47.46,47.58,47.39,47.58,46200.0,28.6608,28.7333,28.6186,28.7333,46200.0
2007-06-26 14:45:00,47.57,47.57,47.5,47.57,13300.0,28.7273,28.7273,28.685,28.7273,13300.0
2007-06-26 14:50:00,47.57,47.6,47.51,47.52,15900.0,28.7273,28.7454,28.691,28.6971,15900.0
2007-06-26 14:55:00,47.51,47.54,47.43,47.44,39300.0,28.691,28.7092,28.6427,28.6488,39300.0
2007-06-26 15:00:00,47.45,47.5,47.39,47.45,43800.0,28.6548,28.685,28.6186,28.6548,43800.0
2007-06-26 15:05:00,47.45,47.55,47.45,47.5,55000.0,28.6548,28.7152,28.6548,28.685,55000.0
2007-06-26 15:10:00,47.49,47.65,47.49,47.64,36600.0,28.679,28.7756,28.679,28.7695,36600.0
2007-06-26 15:15:00,47.64,47.71,47.63,47.7,33500.0,28.7695,28.8118,28.7635,28.8058,33500.0
2007-06-26 15:20:00,47.68,47.69,47.64,47.69,34500.0,28.7937,28.7997,28.7695,28.7997,34500.0
2007-06-26 15:25:00,47.67,47.73,47.63,47.69,73700.0,28.7877,28.8239,28.7635,28.7997,73700.0
2007-06-26 15:30:00,47.7,47.76,47.67,47.73,22300.0,28.8058,28.842,28.7877,28.8239,22300.0
2007-06-26 15:35:00,47.73,47.74,47.65,47.69,32400.0,28.8239,28.8299,28.7756,28.7997,32400.0
2007-06-26 15:40:00,47.69,47.69,47.59,47.64,115500.0,28.7997,28.7997,28.7394,28.7695,115500.0
2007-06-26 15:45:00,47.64,47.71,47.62,47.67,41000.0,28.7695,28.8118,28.7575,28.7877,41000.0
2007-06-26 15:50:00,47.68,47.69,47.64,47.66,34100.0,28.7937,28.7997,28.7695,28.7816,34100.0
2007-06-26 15:55:00,47.66,47.68,47.62,47.62,88000.0,28.7816,28.7937,28.7575,28.7575,88000.0
2007-06-27 09:30:00,47.04,47.24,47.04,47.19,52700.0,28.4072,28.528,28.4072,28.4978,52700.0
2007-06-27 09:35:00,47.21,47.22,47.13,47.18,10500.0,28.5099,28.5159,28.4616,28.4918,10500.0
2007-06-27 09:40:00,47.16,47.17,47.03,47.06,23400.0,28.4797,28.4857,28.4012,28.4193,23400.0
2007-06-27 09:45:00,47.05,47.19,46.91,47.18,44500.0,28.4133,28.4978,28.3287,28.4918,44500.0
2007-06-27 09:50:00,47.18,47.3,47.14,47.25,27300.0,28.4918,28.5642,28.4676,28.534,27300.0
2007-06-27 09:55:00,47.24,47.3,47.15,47.17,33100.0,28.528,28.5642,28.4736,28.4857,33100.0
2007-06-27 10:00:00,47.16,47.16,47.05,47.12,36500.0,28.4797,28.4797,28.4133,28.4555,36500.0
2007-06-27 10:05:00,47.13,47.25,47.09,47.17,52000.0,28.4616,28.534,28.4374,28.4857,52000.0
2007-06-27 10:10:00,47.17,47.17,46.99,47.01,41200.0,28.4857,28.4857,28.377,28.3891,41200.0
2007-06-27 10:15:00,47.0,47.21,46.99,47.13,56100.0,28.3831,28.5099,28.377,28.4616,56100.0
2007-06-27 10:20:00,47.13,47.19,47.07,47.11,29600.0,28.4616,28.4978,28.4253,28.4495,29600.0
2007-06-27 10:25:00,47.14,47.17,47.03,47.1,27000.0,28.4676,28.4857,28.4012,28.4434,27000.0
2007-06-27 10:30:00,47.1,47.18,47.05,47.17,35200.0,28.4434,28.4918,28.4133,28.4857,35200.0
2007-06-27 10:35:00,47.15,47.19,47.12,47.12,24300.0,28.4736,28.4978,28.4555,28.4555,24300.0
2007-06-27 10:40:00,47.14,47.21,46.99,47.0,55500.0,28.4676,28.5099,28.377,28.3831,55500.0
2007-06-27 10:45:00,46.99,46.99,46.86,46.89,46400.0,28.377,28.377,28.2985,28.3166,46400.0
2007-06-27 10:50:00,46.88,46.92,46.86,46.88,22400.0,28.3106,28.3347,28.2985,28.3106,22400.0
2007-06-27 10:55:00,46.87,46.92,46.87,46.91,21100.0,28.3045,28.3347,28.3045,28.3287,21100.0
2007-06-27 11:00:00,46.9,46.94,46.86,46.9,26400.0,28.3227,28.3468,28.2985,28.3227,26400.0
2007-06-27 11:05:00,46.9,46.93,46.86,46.91,35100.0,28.3227,28.3408,28.2985,28.3287,35100.0
2007-06-27 11:10:00,46.91,47.0,46.89,46.98,20700.0,28.3287,28.3831,28.3166,28.371,20700.0
2007-06-27 11:15:00,46.98,47.04,46.97,47.02,37900.0,28.371,28.4072,28.3649,28.3951,37900.0
2007-06-27 11:20:00,47.03,47.05,46.99,47.05,35300.0,28.4012,28.4133,28.377,28.4133,35300.0
2007-06-27 11:25:00,47.05,47.05,47.02,47.05,21100.0,28.4133,28.4133,28.3951,28.4133,21100.0
2007-06-27 11:30:00,47.05,47.05,47.02,47.03,19900.0,28.4133,28.4133,28.3951,28.4012,19900.0
2007-06-27 11:35:00,47.03,47.03,46.96,46.98,45300.0,28.4012,28.4012,28.3589,28.371,45300.0
2007-06-27 11:40:00,46.98,46.99,46.91,46.91,29500.0,28.371,28.377,28.3287,28.3287,29500.0
2007-06-27 11:45:00,46.91,47.0,46.83,46.83,35100.0,28.3287,28.3831,28.2804,28.2804,35100.0
2007-06-27 11:50:00,46.84,46.91,46.84,46.85,30000.0,28.2864,28.3287,28.2864,28.2925,30000.0
2007-06-27 11:55:00,46.85,46.9,46.82,46.83,26600.0,28.2925,28.3227,28.2744,28.2804,26600.0
2007-06-27 12:00:00,46.83,46.89,46.83,46.88,36200.0,28.2804,28.3166,28.2804,28.3106,36200.0
2007-06-27 12:05:00,46.88,46.91,46.87,46.91,39100.0,28.3106,28.3287,28.3045,28.3287,39100.0
2007-06-27 12:10:00,46.91,46.92,46.84,46.85,39000.0,28.3287,28.3347,28.2864,28.2925,39000.0
2007-06-27 12:15:00,46.86,46.86,46.79,46.79,30600.0,28.2985,28.2985,28.2562,28.2562,30600.0
2007-06-27 12:20:00,46.8,46.9,46.8,46.88,29700.0,28.2623,28.3227,28.2623,28.3106,29700.0
2007-06-27 12:25:00,46.87,46.89,46.75,46.82,36900.0,28.3045,28.3166,28.2321,28.2744,36900.0
2007-06-27 12:30:00,46.83,46.83,46.78,46.81,34700.0,28.2804,28.2804,28.2502,28.2683,34700.0
2007-06-27 12:35:00,46.81,46.93,46.81,46.91,20900.0,28.2683,28.3408,28.2683,28.3287,20900.0
2007-06-27 12:40:00,46.91,46.93,46.86,46.91,27000.0,28.3287,28.3408,28.2985,28.3287,27000.0
2007-06-27 12:45:00,46.91,46.92,46.82,46.82,20600.0,28.3287,28.3347,28.2744,28.2744,20600.0
2007-06-27 12:50:00,46.82,46.82,46.77,46.78,54400.0,28.2744,28.2744,28.2442,28.2502,54400.0
2007-06-27 12:55:00,46.79,46.84,46.79,46.84,21500.0,28.2562,28.2864,28.2562,28.2864,21500.0
2007-06-27 13:00:00,46.84,46.9,46.84,46.87,29200.0,28.2864,28.3227,28.2864,28.3045,29200.0
2007-06-27 13:05:00,46.87,46.89,46.84,46.84,33600.0,28.3045,28.3166,28.2864,28.2864,33600.0
2007-06-27 13:10:00,46.85,46.86,46.77,46.78,62000.0,28.2925,28.2985,28.2442,28.2502,62000.0
2007-06-27 13:15:00,46.77,46.78,46.74,46.78,121700.0,28.2442,28.2502,28.226,28.2502,121700.0
2007-06-27 13:20:00,46.78,46.85,46.77,46.83,38000.0,28.2502,28.2925,28.2442,28.2804,38000.0
2007-06-27 13:25:00,46.84,46.87,46.8,46.81,35000.0,28.2864,28.3045,28.2623,28.2683,35000.0
2007-06-27 13:30:00,46.81,46.85,46.79,46.81,42900.0,28.2683,28.2925,28.2562,28.2683,42900.0
2007-06-27 13:35:00,46.8,46.82,46.75,46.82,54200.0,28.2623,28.2744,28.2321,28.2744,54200.0
2007-06-27 13:40:00,46.82,46.84,46.8,46.84,46500.0,28.2744,28.2864,28.2623,28.2864,46500.0
2007-06-27 13:45:00,46.84,46.95,46.84,46.92,43000.0,28.2864,28.3529,28.2864,28.3347,43000.0
2007-06-27 13:50:00,46.92,46.98,46.91,46.94,30000.0,28.3347,28.371,28.3287,28.3468,30000.0
2007-06-27 13:55:00,46.95,47.06,46.95,47.03,46300.0,28.3529,28.4193,28.3529,28.4012,46300.0
2007-06-27 14:00:00,47.04,47.11,47.01,47.03,30600.0,28.4072,28.4495,28.3891,28.4012,30600.0
2007-06-27 14:05:00,47.03,47.04,47.0,47.02,26800.0,28.4012,28.4072,28.3831,28.3951,26800.0
2007-06-27 14:10:00,47.03,47.14,47.02,47.14,36800.0,28.4012,28.4676,28.3951,28.4676,36800.0
2007-06-27 14:15:00,47.14,47.16,47.08,47.08,28000.0,28.4676,28.4797,28.4314,28.4314,28000.0
2007-06-27 14:20:00,47.09,47.15,47.08,47.1,20500.0,28.4374,28.4736,28.4314,28.4434,20500.0
2007-06-27 14:25:00,47.1,47.23,47.09,47.17,38700.0,28.4434,28.522,28.4374,28.4857,38700.0
2007-06-27 14:30:00,47.16,47.2,47.14,47.18,24800.0,28.4797,28.5038,28.4676,28.4918,24800.0
2007-06-27 14:35:00,47.19,47.25,47.18,47.23,36800.0,28.4978,28.534,28.4918,28.522,36800.0
2007-06-27 14:40:00,47.24,47.24,47.18,47.18,23200.0,28.528,28.528,28.4918,28.4918,23200.0
2007-06-27 14:45:00,47.19,47.23,47.14,47.2,33700.0,28.4978,28.522,28.4676,28.5038,33700.0
2007-06-27 14:50:00,47.14,47.2,47.1,47.11,52600.0,28.4676,28.5038,28.4434,28.4495,52600.0
2007-06-27 14:55:00,47.11,47.11,47.07,47.1,27400.0,28.4495,28.4495,28.4253,28.4434,27400.0
2007-06-27 15:00:00,47.11,47.17,47.1,47.16,33000.0,28.4495,28.4857,28.4434,28.4797,33000.0
2007-06-27 15:05:00,47.16,47.21,47.13,47.13,23400.0,28.4797,28.5099,28.4616,28.4616,23400.0
2007-06-27 15:10:00,47.14,47.16,47.13,47.14,18100.0,28.4676,28.4797,28.4616,28.4676,18100.0
2007-06-27 15:15:00,47.13,47.14,47.12,47.12,22900.0,28.4616,28.4676,28.4555,28.4555,22900.0
2007-06-27 15:20:00,47.13,47.13,47.04,47.1,47200.0,28.4616,28.4616,28.4072,28.4434,47200.0
2007-06-27 15:25:00,47.1,47.16,47.1,47.15,42200.0,28.4434,28.4797,28.4434,28.4736,42200.0
2007-06-27 15:30:00,47.15,47.21,47.13,47.2,47000.0,28.4736,28.5099,28.4616,28.5038,47000.0
2007-06-27 15:35:00,47.2,47.23,47.16,47.21,83800.0,28.5038,28.522,28.4797,28.5099,83800.0
2007-06-27 15:40:00,47.22,47.27,47.2,47.26,38300.0,28.5159,28.5461,28.5038,28.5401,38300.0
2007-06-27 15:45:00,47.26,47.3,47.22,47.23,54800.0,28.5401,28.5642,28.5159,28.522,54800.0
2007-06-27 15:50:00,47.24,47.31,47.23,47.31,39500.0,28.528,28.5703,28.522,28.5703,39500.0
2007-06-27 15:55:00,47.31,47.32,47.27,47.31,59700.0,28.5703,28.5763,28.5461,28.5703,59700.0
2007-06-28 09:30:00,47.11,47.12,47.06,47.1,31000.0,28.4495,28.4555,28.4193,28.4434,31000.0
2007-06-28 09:35:00,47.09,47.11,47.05,47.11,22400.0,28.4374,28.4495,28.4133,28.4495,22400.0
2007-06-28 09:40:00,47.11,47.16,47.01,47.01,18300.0,28.4495,28.4797,28.3891,28.3891,18300.0
2007-06-28 09:45:00,47.02,47.09,46.97,47.04,26400.0,28.3951,28.4374,28.3649,28.4072,26400.0
2007-06-28 09:50:00,47.03,47.2,47.03,47.18,20500.0,28.4012,28.5038,28.4012,28.4918,20500.0
2007-06-28 09:55:00,47.17,47.2,47.1,47.2,14800.0,28.4857,28.5038,28.4434,28.5038,14800.0
2007-06-28 10:00:00,47.2,47.28,47.16,47.25,16800.0,28.5038,28.5521,28.4797,28.534,16800.0
2007-06-28 10:05:00,47.26,47.26,47.22,47.23,11400.0,28.5401,28.5401,28.5159,28.522,11400.0
2007-06-28 10:10:00,47.22,47.29,47.21,47.24,19800.0,28.5159,28.5582,28.5099,28.528,19800.0
2007-06-28 10:15:00,47.25,47.32,47.21,47.31,26100.0,28.534,28.5763,28.5099,28.5703,26100.0
2007-06-28 10:20:00,47.31,47.35,47.24,47.29,28000.0,28.5703,28.5944,28.528,28.5582,28000.0
2007-06-28 10:25:00,47.27,47.39,47.27,47.38,28700.0,28.5461,28.6186,28.5461,28.6125,28700.0
2007-06-28 10:30:00,47.39,47.5,47.35,47.49,20100.0,28.6186,28.685,28.5944,28.679,20100.0
2007-06-28 10:35:00,47.49,47.52,47.47,47.5,27900.0,28.679,28.6971,28.6669,28.685,27900.0
2007-06-28 10:40:00,47.48,47.5,47.46,47.5,15700.0,28.6729,28.685,28.6608,28.685,15700.0
2007-06-28 10:45:00,47.5,47.54,47.48,47.5,11700.0,28.685,28.7092,28.6729,28.685,11700.0
2007-06-28 10:50:00,47.51,47.55,47.5,47.51,22800.0,28.691,28.7152,28.685,28.691,22800.0
2007-06-28 10:55:00,47.51,47.55,47.42,47.48,18000.0,28.691,28.7152,28.6367,28.6729,18000.0
2007-06-28 11:00:00,47.47,47.49,47.43,47.44,21900.0,28.6669,28.679,28.6427,28.6488,21900.0
2007-06-28 11:05:00,47.45,47.45,47.4,47.4,5800.0,28.6548,28.6548,28.6246,28.6246,5800.0
2007-06-28 11:10:00,47.4,47.45,47.39,47.43,15800.0,28.6246,28.6548,28.6186,28.6427,15800.0
2007-06-28 11:15:00,47.41,47.45,47.4,47.4,20400.0,28.6307,28.6548,28.6246,28.6246,20400.0
2007-06-28 11:20:00,47.4,47.41,47.36,47.36,14900.0,28.6246,28.6307,28.6005,28.6005,14900.0
2007-06-28 11:25:00,47.37,47.37,47.3,47.32,10800.0,28.6065,28.6065,28.5642,28.5763,10800.0
2007-06-28 11:30:00,47.3,47.35,47.3,47.31,19400.0,28.5642,28.5944,28.5642,28.5703,19400.0
2007-06-28 11:35:00,47.32,47.32,47.29,47.29,19900.0,28.5763,28.5763,28.5582,28.5582,19900.0
2007-06-28 11:40:00,47.29,47.31,47.28,47.29,13500.0,28.5582,28.5703,28.5521,28.5582,13500.0
2007-06-28 11:45:00,47.29,47.3,47.25,47.25,18300.0,28.5582,28.5642,28.534,28.534,18300.0
2007-06-28 11:50:00,47.25,47.25,47.21,47.24,16200.0,28.534,28.534,28.5099,28.528,16200.0
2007-06-28 11:55:00,47.24,47.42,47.22,47.41,29200.0,28.528,28.6367,28.5159,28.6307,29200.0
2007-06-28 12:00:00,47.4,47.41,47.35,47.36,11600.0,28.6246,28.6307,28.5944,28.6005,11600.0
2007-06-28 12:05:00,47.36,47.4,47.33,47.4,20300.0,28.6005,28.6246,28.5823,28.6246,20300.0
2007-06-28 12:10:00,47.38,47.43,47.38,47.43,6000.0,28.6125,28.6427,28.6125,28.6427,6000.0
2007-06-28 12:15:00,47.42,47.5,47.42,47.5,11900.0,28.6367,28.685,28.6367,28.685,11900.0
2007-06-28 12:20:00,47.51,47.52,47.5,47.51,9500.0,28.691,28.6971,28.685,28.691,9500.0
2007-06-28 12:25:00,47.51,47.52,47.48,47.48,26000.0,28.691,28.6971,28.6729,28.6729,26000.0
2007-06-28 12:30:00,47.48,47.55,47.48,47.52,15700.0,28.6729,28.7152,28.6729,28.6971,15700.0
2007-06-28 12:35:00,47.52,47.58,47.52,47.56,11900.0,28.6971,28.7333,28.6971,28.7212,11900.0
2007-06-28 12:40:00,47.55,47.56,47.54,47.56,4800.0,28.7152,28.7212,28.7092,28.7212,4800.0
2007-06-28 12:45:00,47.55,47.59,47.55,47.59,5700.0,28.7152,28.7394,28.7152,28.7394,5700.0
2007-06-28 12:50:00,47.59,47.6,47.56,47.58,8500.0,28.7394,28.7454,28.7212,28.7333,8500.0
2007-06-28 12:55:00,47.57,47.57,47.56,47.57,3100.0,28.7273,28.7273,28.7212,28.7273,3100.0
2007-06-28 13:00:00,47.56,47.57,47.49,47.49,15500.0,28.7212,28.7273,28.679,28.679,15500.0
2007-06-28 13:05:00,47.49,47.52,47.49,47.5,9000.0,28.679,28.6971,28.679,28.685,9000.0
2007-06-28 13:10:00,47.5,47.53,47.47,47.53,13300.0,28.685,28.7031,28.6669,28.7031,13300.0
2007-06-28 13:15:00,47.53,47.55,47.53,47.54,9500.0,28.7031,28.7152,28.7031,28.7092,9500.0
2007-06-28 13:20:00,47.53,47.54,47.51,47.52,5500.0,28.7031,28.7092,28.691,28.6971,5500.0
2007-06-28 13:25:00,47.51,47.53,47.46,47.47,14900.0,28.691,28.7031,28.6608,28.6669,14900.0
2007-06-28 13:30:00,47.48,47.51,47.46,47.48,9200.0,28.6729,28.691,28.6608,28.6729,9200.0
2007-06-28 13:35:00,47.46,47.52,47.44,47.44,11200.0,28.6608,28.6971,28.6488,28.6488,11200.0
2007-06-28 13:40:00,47.45,47.46,47.39,47.4,13200.0,28.6548,28.6608,28.6186,28.6246,13200.0
2007-06-28 13:45:00,47.4,47.43,47.39,47.42,7200.0,28.6246,28.6427,28.6186,28.6367,7200.0
2007-06-28 13:50:00,47.43,47.5,47.42,47.5,14700.0,28.6427,28.685,28.6367,28.685,14700.0
2007-06-28 13:55:00,47.5,47.5,47.37,47.4,23300.0,28.685,28.685,28.6065,28.6246,23300.0
2007-06-28 14:00:00,47.41,47.44,47.37,47.43,18700.0,28.6307,28.6488,28.6065,28.6427,18700.0
2007-06-28 14:05:00,47.42,47.47,47.4,47.47,9800.0,28.6367,28.6669,28.6246,28.6669,9800.0
2007-06-28 14:10:00,47.47,47.52,47.4,47.41,21900.0,28.6669,28.6971,28.6246,28.6307,21900.0
2007-06-28 14:15:00,47.39,47.6,47.25,47.53,51500.0,28.6186,28.7454,28.534,28.7031,51500.0
2007-06-28 14:20:00,47.54,47.58,47.39,47.42,64100.0,28.7092,28.7333,28.6186,28.6367,64100.0
2007-06-28 14:25:00,47.42,47.44,47.35,47.38,36100.0,28.6367,28.6488,28.5944,28.6125,36100.0
2007-06-28 14:30:00,47.38,47.4,47.18,47.19,31600.0,28.6125,28.6246,28.4918,28.4978,31600.0
2007-06-28 14:35:00,47.17,47.3,47.14,47.16,40000.0,28.4857,28.5642,28.4676,28.4797,40000.0
2007-06-28 14:40:00,47.17,47.43,47.15,47.4,33400.0,28.4857,28.6427,28.4736,28.6246,33400.0
2007-06-28 14:45:00,47.42,47.5,47.37,47.41,32900.0,28.6367,28.685,28.6065,28.6307,32900.0
2007-06-28 14:50:00,47.42,47.47,47.36,47.39,25400.0,28.6367,28.6669,28.6005,28.6186,25400.0
2007-06-28 14:55:00,47.39,47.48,47.38,47.42,25600.0,28.6186,28.6729,28.6125,28.6367,25600.0
2007-06-28 15:00:00,47.42,47.45,47.35,47.39,34800.0,28.6367,28.6548,28.5944,28.6186,34800.0
2007-06-28 15:05:00,47.37,47.45,47.31,47.45,30000.0,28.6065,28.6548,28.5703,28.6548,30000.0
2007-06-28 15:10:00,47.44,47.44,47.33,47.35,37200.0,28.6488,28.6488,28.5823,28.5944,37200.0
2007-06-28 15:15:00,47.37,47.44,47.37,47.4,18800.0,28.6065,28.6488,28.6065,28.6246,18800.0
2007-06-28 15:20:00,47.4,47.45,47.34,47.44,40800.0,28.6246,28.6548,28.5884,28.6488,40800.0
2007-06-28 15:25:00,47.42,47.42,47.33,47.34,25300.0,28.6367,28.6367,28.5823,28.5884,25300.0
2007-06-28 15:30:00,47.34,47.44,47.34,47.39,33300.0,28.5884,28.6488,28.5884,28.6186,33300.0
2007-06-28 15:35:00,47.39,47.43,47.36,47.4,18700.0,28.6186,28.6427,28.6005,28.6246,18700.0
2007-06-28 15:40:00,47.4,47.4,47.26,47.29,33400.0,28.6246,28.6246,28.5401,28.5582,33400.0
2007-06-28 15:45:00,47.3,47.31,47.21,47.23,38500.0,28.5642,28.5703,28.5099,28.522,38500.0
2007-06-28 15:50:00,47.23,47.32,47.22,47.32,42000.0,28.522,28.5763,28.5159,28.5763,42000.0
2007-06-28 15:55:00,47.3,47.32,47.28,47.3,70000.0,28.5642,28.5763,28.5521,28.5642,70000.0
2007-06-29 09:30:00,47.38,47.64,47.33,47.54,41400.0,28.6125,28.7695,28.5823,28.7092,41400.0
2007-06-29 09:35:00,47.55,47.57,47.29,47.35,29000.0,28.7152,28.7273,28.5582,28.5944,29000.0
2007-06-29 09:40:00,47.35,47.38,47.3,47.37,21700.0,28.5944,28.6125,28.5642,28.6065,21700.0
2007-06-29 09:45:00,47.41,47.44,47.28,47.42,32100.0,28.6307,28.6488,28.5521,28.6367,32100.0
2007-06-29 09:50:00,47.43,47.47,47.35,47.47,24600.0,28.6427,28.6669,28.5944,28.6669,24600.0
2007-06-29 09:55:00,47.48,47.58,47.48,47.57,47200.0,28.6729,28.7333,28.6729,28.7273,47200.0
2007-06-29 10:00:00,47.55,47.71,47.52,47.71,32300.0,28.7152,28.8118,28.6971,28.8118,32300.0
2007-06-29 10:05:00,47.71,47.72,47.64,47.71,25400.0,28.8118,28.8179,28.7695,28.8118,25400.0
2007-06-29 10:10:00,47.72,47.72,47.55,47.61,29900.0,28.8179,28.8179,28.7152,28.7514,29900.0
2007-06-29 10:15:00,47.63,47.63,47.48,47.49,20500.0,28.7635,28.7635,28.6729,28.679,20500.0
2007-06-29 10:20:00,47.5,47.56,47.44,47.44,31800.0,28.685,28.7212,28.6488,28.6488,31800.0
2007-06-29 10:25:00,47.43,47.56,47.43,47.56,32600.0,28.6427,28.7212,28.6427,28.7212,32600.0
2007-06-29 10:30:00,47.58,47.58,47.48,47.52,31600.0,28.7333,28.7333,28.6729,28.6971,31600.0
2007-06-29 10:35:00,47.53,47.55,47.46,47.55,34200.0,28.7031,28.7152,28.6608,28.7152,34200.0
2007-06-29 10:40:00,47.55,47.61,47.53,47.58,23200.0,28.7152,28.7514,28.7031,28.7333,23200.0
2007-06-29 10:45:00,47.6,47.67,47.58,47.67,29700.0,28.7454,28.7877,28.7333,28.7877,29700.0
2007-06-29 10:50:00,47.66,47.66,47.62,47.64,17200.0,28.7816,28.7816,28.7575,28.7695,17200.0
2007-06-29 10:55:00,47.64,47.64,47.58,47.6,14100.0,28.7695,28.7695,28.7333,28.7454,14100.0
2007-06-29 11:00:00,47.62,47.64,47.53,47.53,17800.0,28.7575,28.7695,28.7031,28.7031,17800.0
2007-06-29 11:05:00,47.53,47.56,47.5,47.56,41200.0,28.7031,28.7212,28.685,28.7212,41200.0
2007-06-29 11:10:00,47.55,47.56,47.51,47.52,11500.0,28.7152,28.7212,28.691,28.6971,11500.0
2007-06-29 11:15:00,47.53,47.57,47.53,47.55,9800.0,28.7031,28.7273,28.7031,28.7152,9800.0
2007-06-29 11:20:00,47.55,47.59,47.55,47.56,10500.0,28.7152,28.7394,28.7152,28.7212,10500.0
2007-06-29 11:25:00,47.55,47.57,47.53,47.54,7900.0,28.7152,28.7273,28.7031,28.7092,7900.0
2007-06-29 11:30:00,47.54,47.54,47.45,47.5,56800.0,28.7092,28.7092,28.6548,28.685,56800.0
2007-06-29 11:35:00,47.49,47.49,47.39,47.41,26200.0,28.679,28.679,28.6186,28.6307,26200.0
2007-06-29 11:40:00,47.4,47.43,47.37,47.4,46300.0,28.6246,28.6427,28.6065,28.6246,46300.0
2007-06-29 11:45:00,47.4,47.4,47.28,47.3,33900.0,28.6246,28.6246,28.5521,28.5642,33900.0
2007-06-29 11:50:00,47.3,47.32,47.29,47.32,32000.0,28.5642,28.5763,28.5582,28.5763,32000.0
2007-06-29 11:55:00,47.32,47.34,47.28,47.3,33500.0,28.5763,28.5884,28.5521,28.5642,33500.0
2007-06-29 12:00:00,47.29,47.31,47.25,47.25,15500.0,28.5582,28.5703,28.534,28.534,15500.0
2007-06-29 12:05:00,47.26,47.29,47.26,47.28,16500.0,28.5401,28.5582,28.5401,28.5521,16500.0
2007-06-29 12:10:00,47.29,47.31,47.19,47.19,46500.0,28.5582,28.5703,28.4978,28.4978,46500.0
2007-06-29 12:15:00,47.18,47.19,47.1,47.14,22200.0,28.4918,28.4978,28.4434,28.4676,22200.0
2007-06-29 12:20:00,47.14,47.19,47.11,47.17,27200.0,28.4676,28.4978,28.4495,28.4857,27200.0
2007-06-29 12:25:00,47.16,47.22,47.16,47.2,22800.0,28.4797,28.5159,28.4797,28.5038,22800.0
2007-06-29 12:30:00,47.19,47.2,47.1,47.15,38100.0,28.4978,28.5038,28.4434,28.4736,38100.0
2007-06-29 12:35:00,47.14,47.14,47.0,47.08,30700.0,28.4676,28.4676,28.3831,28.4314,30700.0
2007-06-29 12:40:00,47.07,47.15,47.05,47.14,19900.0,28.4253,28.4736,28.4133,28.4676,19900.0
2007-06-29 12:45:00,47.14,47.18,47.1,47.1,15500.0,28.4676,28.4918,28.4434,28.4434,15500.0
2007-06-29 12:50:00,47.1,47.17,47.1,47.15,22300.0,28.4434,28.4857,28.4434,28.4736,22300.0
2007-06-29 12:55:00,47.16,47.17,47.13,47.14,19300.0,28.4797,28.4857,28.4616,28.4676,19300.0
2007-06-29 13:00:00,47.14,47.15,47.08,47.11,25400.0,28.4676,28.4736,28.4314,28.4495,25400.0
2007-06-29 13:05:00,47.11,47.11,46.99,47.0,29200.0,28.4495,28.4495,28.377,28.3831,29200.0
2007-06-29 13:10:00,47.0,47.03,46.93,46.96,69600.0,28.3831,28.4012,28.3408,28.3589,69600.0
2007-06-29 13:15:00,46.97,46.99,46.9,46.97,32100.0,28.3649,28.377,28.3227,28.3649,32100.0
2007-06-29 13:20:00,46.97,47.05,46.95,47.04,18100.0,28.3649,28.4133,28.3529,28.4072,18100.0
2007-06-29 13:25:00,47.05,47.09,46.98,46.98,19600.0,28.4133,28.4374,28.371,28.371,19600.0
2007-06-29 13:30:00,46.98,47.03,46.94,47.02,26400.0,28.371,28.4012,28.3468,28.3951,26400.0
2007-06-29 13:35:00,47.0,47.04,46.97,47.03,20500.0,28.3831,28.4072,28.3649,28.4012,20500.0
2007-06-29 13:40:00,47.02,47.05,46.98,47.04,17800.0,28.3951,28.4133,28.371,28.4072,17800.0
2007-06-29 13:45:00,47.03,47.14,47.02,47.12,20100.0,28.4012,28.4676,28.3951,28.4555,20100.0
2007-06-29 13:50:00,47.13,47.13,47.07,47.1,13700.0,28.4616,28.4616,28.4253,28.4434,13700.0
2007-06-29 13:55:00,47.09,47.16,47.05,47.05,17100.0,28.4374,28.4797,28.4133,28.4133,17100.0
2007-06-29 14:00:00,47.07,47.09,46.96,47.03,20500.0,28.4253,28.4374,28.3589,28.4012,20500.0
2007-06-29 14:05:00,47.04,47.04,46.91,46.95,46700.0,28.4072,28.4072,28.3287,28.3529,46700.0
2007-06-29 14:10:00,46.94,46.95,46.79,46.93,43600.0,28.3468,28.3529,28.2562,28.3408,43600.0
2007-06-29 14:15:00,46.94,46.99,46.92,46.96,24300.0,28.3468,28.377,28.3347,28.3589,24300.0
2007-06-29 14:20:00,46.97,46.97,46.89,46.95,38900.0,28.3649,28.3649,28.3166,28.3529,38900.0
2007-06-29 14:25:00,46.95,46.98,46.85,46.86,28400.0,28.3529,28.371,28.2925,28.2985,28400.0
2007-06-29 14:30:00,46.87,46.95,46.82,46.93,37200.0,28.3045,28.3529,28.2744,28.3408,37200.0
2007-06-29 14:35:00,46.92,47.01,46.92,46.99,22000.0,28.3347,28.3891,28.3347,28.377,22000.0
2007-06-29 14:40:00,46.99,47.1,46.99,47.05,23600.0,28.377,28.4434,28.377,28.4133,23600.0
2007-06-29 14:45:00,47.04,47.05,46.96,46.98,22500.0,28.4072,28.4133,28.3589,28.371,22500.0
2007-06-29 14:50:00,46.98,47.05,46.98,47.0,33300.0,28.371,28.4133,28.371,28.3831,33300.0
2007-06-29 14:55:00,46.99,47.01,46.98,47.0,16000.0,28.377,28.3891,28.371,28.3831,16000.0
2007-06-29 15:00:00,47.0,47.06,46.84,46.86,39400.0,28.3831,28.4193,28.2864,28.2985,39400.0
2007-06-29 15:05:00,46.84,46.85,46.68,46.76,77000.0,28.2864,28.2925,28.1898,28.2381,77000.0
2007-06-29 15:10:00,46.75,46.76,46.51,46.53,90400.0,28.2321,28.2381,28.0871,28.0992,90400.0
2007-06-29 15:15:00,46.53,46.73,46.5,46.69,61200.0,28.0992,28.22,28.0811,28.1958,61200.0
2007-06-29 15:20:00,46.7,46.7,46.61,46.63,59800.0,28.2019,28.2019,28.1475,28.1596,59800.0
2007-06-29 15:25:00,46.63,46.63,46.43,46.46,73800.0,28.1596,28.1596,28.0388,28.057,73800.0
2007-06-29 15:30:00,46.45,46.55,46.42,46.55,56500.0,28.0509,28.1113,28.0328,28.1113,56500.0
2007-06-29 15:35:00,46.55,46.7,46.52,46.66,80800.0,28.1113,28.2019,28.0932,28.1777,80800.0
2007-06-29 15:40:00,46.66,46.77,46.63,46.71,128700.0,28.1777,28.2442,28.1596,28.2079,128700.0
2007-06-29 15:45:00,46.7,46.74,46.64,46.74,96000.0,28.2019,28.226,28.1657,28.226,96000.0
2007-06-29 15:50:00,46.74,46.82,46.74,46.81,86000.0,28.226,28.2744,28.226,28.2683,86000.0
2007-06-29 15:55:00,46.81,46.82,46.74,46.78,98200.0,28.2683,28.2744,28.226,28.2502,98200.0
2007-07-02 09:30:00,47.0,47.46,46.78,47.26,70100.0,28.3831,28.6608,28.2502,28.5401,70100.0
2007-07-02 09:35:00,47.26,47.33,47.14,47.16,22100.0,28.5401,28.5823,28.4676,28.4797,22100.0
2007-07-02 09:40:00,47.16,47.25,47.11,47.25,26800.0,28.4797,28.534,28.4495,28.534,26800.0
2007-07-02 09:45:00,47.26,47.29,47.21,47.24,32000.0,28.5401,28.5582,28.5099,28.528,32000.0
2007-07-02 09:50:00,47.24,47.26,47.21,47.25,34600.0,28.528,28.5401,28.5099,28.534,34600.0
2007-07-02 09:55:00,47.25,47.28,47.21,47.24,29500.0,28.534,28.5521,28.5099,28.528,29500.0
2007-07-02 10:00:00,47.23,47.35,47.21,47.23,55600.0,28.522,28.5944,28.5099,28.522,55600.0
2007-07-02 10:05:00,47.23,47.32,47.2,47.3,39100.0,28.522,28.5763,28.5038,28.5642,39100.0
2007-07-02 10:10:00,47.3,47.4,47.27,47.38,49600.0,28.5642,28.6246,28.5461,28.6125,49600.0
2007-07-02 10:15:00,47.4,47.44,47.21,47.23,106700.0,28.6246,28.6488,28.5099,28.522,106700.0
2007-07-02 10:20:00,47.24,47.42,47.22,47.37,31600.0,28.528,28.6367,28.5159,28.6065,31600.0
2007-07-02 10:25:00,47.37,47.41,47.26,47.27,33100.0,28.6065,28.6307,28.5401,28.5461,33100.0
2007-07-02 10:30:00,47.27,47.45,47.27,47.44,47600.0,28.5461,28.6548,28.5461,28.6488,47600.0
2007-07-02 10:35:00,47.42,47.44,47.35,47.41,29900.0,28.6367,28.6488,28.5944,28.6307,29900.0
2007-07-02 10:40:00,47.4,47.41,47.26,47.27,27000.0,28.6246,28.6307,28.5401,28.5461,27000.0
2007-07-02 10:45:00,47.25,47.3,47.22,47.25,25600.0,28.534,28.5642,28.5159,28.534,25600.0
2007-07-02 10:50:00,47.26,47.3,47.22,47.22,15400.0,28.5401,28.5642,28.5159,28.5159,15400.0
2007-07-02 10:55:00,47.23,47.28,47.21,47.28,14000.0,28.522,28.5521,28.5099,28.5521,14000.0
2007-07-02 11:00:00,47.28,47.38,47.27,47.36,19900.0,28.5521,28.6125,28.5461,28.6005,19900.0
2007-07-02 11:05:00,47.37,47.38,47.29,47.31,19300.0,28.6065,28.6125,28.5582,28.5703,19300.0
2007-07-02 11:10:00,47.3,47.36,47.27,47.29,21400.0,28.5642,28.6005,28.5461,28.5582,21400.0
2007-07-02 11:15:00,47.28,47.29,47.07,47.12,44000.0,28.5521,28.5582,28.4253,28.4555,44000.0
2007-07-02 11:20:00,47.12,47.15,47.07,47.15,32600.0,28.4555,28.4736,28.4253,28.4736,32600.0
2007-07-02 11:25:00,47.15,47.15,47.07,47.1,28700.0,28.4736,28.4736,28.4253,28.4434,28700.0
2007-07-02 11:30:00,47.09,47.1,46.91,46.93,77100.0,28.4374,28.4434,28.3287,28.3408,77100.0
2007-07-02 11:35:00,46.93,46.98,46.9,46.92,34200.0,28.3408,28.371,28.3227,28.3347,34200.0
2007-07-02 11:40:00,46.93,46.96,46.89,46.95,36100.0,28.3408,28.3589,28.3166,28.3529,36100.0
2007-07-02 11:45:00,46.95,46.96,46.89,46.9,23300.0,28.3529,28.3589,28.3166,28.3227,23300.0
2007-07-02 11:50:00,46.9,46.91,46.87,46.9,35800.0,28.3227,28.3287,28.3045,28.3227,35800.0
2007-07-02 11:55:00,46.91,46.92,46.81,46.82,22400.0,28.3287,28.3347,28.2683,28.2744,22400.0
2007-07-02 12:00:00,46.83,46.9,46.83,46.89,19800.0,28.2804,28.3227,28.2804,28.3166,19800.0
2007-07-02 12:05:00,46.9,46.97,46.9,46.97,33400.0,28.3227,28.3649,28.3227,28.3649,33400.0
2007-07-02 12:10:00,46.97,47.02,46.97,47.0,47500.0,28.3649,28.3951,28.3649,28.3831,47500.0
2007-07-02 12:15:00,46.99,46.99,46.94,46.95,24800.0,28.377,28.377,28.3468,28.3529,24800.0
2007-07-02 12:20:00,46.95,46.95,46.85,46.89,28400.0,28.3529,28.3529,28.2925,28.3166,28400.0
2007-07-02 12:25:00,46.89,46.89,46.79,46.79,37000.0,28.3166,28.3166,28.2562,28.2562,37000.0
2007-07-02 12:30:00,46.78,46.84,46.77,46.77,31400.0,28.2502,28.2864,28.2442,28.2442,31400.0
2007-07-02 12:35:00,46.76,46.82,46.74,46.81,35600.0,28.2381,28.2744,28.226,28.2683,35600.0
2007-07-02 12:40:00,46.79,46.84,46.79,46.83,12400.0,28.2562,28.2864,28.2562,28.2804,12400.0
2007-07-02 12:45:00,46.84,46.88,46.78,46.88,18600.0,28.2864,28.3106,28.2502,28.3106,18600.0
2007-07-02 12:50:00,46.89,46.92,46.84,46.84,23600.0,28.3166,28.3347,28.2864,28.2864,23600.0
2007-07-02 12:55:00,46.86,46.9,46.84,46.89,18000.0,28.2985,28.3227,28.2864,28.3166,18000.0
2007-07-02 13:00:00,46.88,46.98,46.88,46.96,18600.0,28.3106,28.371,28.3106,28.3589,18600.0
2007-07-02 13:05:00,46.96,47.04,46.96,47.03,13800.0,28.3589,28.4072,28.3589,28.4012,13800.0
2007-07-02 13:10:00,47.04,47.07,47.02,47.07,20800.0,28.4072,28.4253,28.3951,28.4253,20800.0
2007-07-02 13:15:00,47.06,47.06,46.99,47.02,30700.0,28.4193,28.4193,28.377,28.3951,30700.0
2007-07-02 13:20:00,47.03,47.06,47.01,47.03,23100.0,28.4012,28.4193,28.3891,28.4012,23100.0
2007-07-02 13:25:00,47.03,47.04,46.96,46.97,27200.0,28.4012,28.4072,28.3589,28.3649,27200.0
2007-07-02 13:30:00,46.98,47.03,46.96,47.02,18500.0,28.371,28.4012,28.3589,28.3951,18500.0
2007-07-02 13:35:00,47.03,47.07,47.03,47.07,7400.0,28.4012,28.4253,28.4012,28.4253,7400.0
2007-07-02 13:40:00,47.07,47.11,47.05,47.11,13900.0,28.4253,28.4495,28.4133,28.4495,13900.0
2007-07-02 13:45:00,47.13,47.17,47.12,47.17,38800.0,28.4616,28.4857,28.4555,28.4857,38800.0
2007-07-02 13:50:00,47.17,47.22,47.17,47.21,27400.0,28.4857,28.5159,28.4857,28.5099,27400.0
2007-07-02 13:55:00,47.22,47.26,47.17,47.22,18800.0,28.5159,28.5401,28.4857,28.5159,18800.0
2007-07-02 14:00:00,47.21,47.31,47.21,47.3,48900.0,28.5099,28.5703,28.5099,28.5642,48900.0
2007-07-02 14:05:00,47.3,47.35,47.26,47.35,41500.0,28.5642,28.5944,28.5401,28.5944,41500.0
2007-07-02 14:10:00,47.35,47.37,47.24,47.26,32700.0,28.5944,28.6065,28.528,28.5401,32700.0
2007-07-02 14:15:00,47.25,47.29,47.23,47.27,25400.0,28.534,28.5582,28.522,28.5461,25400.0
2007-07-02 14:20:00,47.27,47.31,47.26,47.29,16700.0,28.5461,28.5703,28.5401,28.5582,16700.0
2007-07-02 14:25:00,47.31,47.32,47.27,47.29,31500.0,28.5703,28.5763,28.5461,28.5582,31500.0
2007-07-02 14:30:00,47.29,47.31,47.29,47.29,23700.0,28.5582,28.5703,28.5582,28.5582,23700.0
2007-07-02 14:35:00,47.3,47.34,47.29,47.34,40700.0,28.5642,28.5884,28.5582,28.5884,40700.0
2007-07-02 14:40:00,47.34,47.37,47.29,47.32,39500.0,28.5884,28.6065,28.5582,28.5763,39500.0
2007-07-02 14:45:00,47.31,47.33,47.22,47.28,12700.0,28.5703,28.5823,28.5159,28.5521,12700.0
2007-07-02 14:50:00,47.28,47.35,47.26,47.35,16000.0,28.5521,28.5944,28.5401,28.5944,16000.0
2007-07-02 14:55:00,47.33,47.39,47.32,47.34,27300.0,28.5823,28.6186,28.5763,28.5884,27300.0
2007-07-02 15:00:00,47.34,47.34,47.28,47.28,15400.0,28.5884,28.5884,28.5521,28.5521,15400.0
2007-07-02 15:05:00,47.29,47.35,47.29,47.33,19500.0,28.5582,28.5944,28.5582,28.5823,19500.0
2007-07-02 15:10:00,47.32,47.33,47.25,47.27,32500.0,28.5763,28.5823,28.534,28.5461,32500.0
2007-07-02 15:15:00,47.26,47.28,47.24,47.28,25500.0,28.5401,28.5521,28.528,28.5521,25500.0
2007-07-02 15:20:00,47.28,47.33,47.27,47.33,40600.0,28.5521,28.5823,28.5461,28.5823,40600.0
2007-07-02 15:25:00,47.33,47.38,47.3,47.37,31600.0,28.5823,28.6125,28.5642,28.6065,31600.0
2007-07-02 15:30:00,47.37,47.39,47.34,47.34,56600.0,28.6065,28.6186,28.5884,28.5884,56600.0
2007-07-02 15:35:00,47.33,47.33,47.26,47.28,40800.0,28.5823,28.5823,28.5401,28.5521,40800.0
2007-07-02 15:40:00,47.29,47.34,47.28,47.29,33400.0,28.5582,28.5884,28.5521,28.5582,33400.0
2007-07-02 15:45:00,47.28,47.37,47.28,47.35,50200.0,28.5521,28.6065,28.5521,28.5944,50200.0
2007-07-02 15:50:00,47.36,47.39,47.34,47.36,38900.0,28.6005,28.6186,28.5884,28.6005,38900.0
2007-07-02 15:55:00,47.35,47.45,47.35,47.44,64200.0,28.5944,28.6548,28.5944,28.6488,64200.0
2007-07-03 09:30:00,47.6,47.9,47.49,47.84,48000.0,28.7454,28.9266,28.679,28.8903,48000.0
2007-07-03 09:35:00,47.81,47.83,47.67,47.76,26700.0,28.8722,28.8843,28.7877,28.842,26700.0
2007-07-03 09:40:00,47.76,47.92,47.74,47.87,24400.0,28.842,28.9386,28.8299,28.9084,24400.0
2007-07-03 09:45:00,47.87,47.89,47.82,47.82,14300.0,28.9084,28.9205,28.8782,28.8782,14300.0
2007-07-03 09:50:00,47.84,47.84,47.78,47.8,17500.0,28.8903,28.8903,28.8541,28.8662,17500.0
2007-07-03 09:55:00,47.8,47.83,47.8,47.81,10100.0,28.8662,28.8843,28.8662,28.8722,10100.0
2007-07-03 10:00:00,47.8,47.87,47.74,47.79,37100.0,28.8662,28.9084,28.8299,28.8601,37100.0
2007-07-03 10:05:00,47.79,47.82,47.78,47.8,23100.0,28.8601,28.8782,28.8541,28.8662,23100.0
2007-07-03 10:10:00,47.8,47.82,47.76,47.76,17200.0,28.8662,28.8782,28.842,28.842,17200.0
2007-07-03 10:15:00,47.76,47.76,47.62,47.7,37300.0,28.842,28.842,28.7575,28.8058,37300.0
2007-07-03 10:20:00,47.7,47.75,47.7,47.72,25100.0,28.8058,28.836,28.8058,28.8179,25100.0
2007-07-03 10:25:00,47.72,47.75,47.68,47.72,23400.0,28.8179,28.836,28.7937,28.8179,23400.0
2007-07-03 10:30:00,47.72,47.73,47.68,47.7,24400.0,28.8179,28.8239,28.7937,28.8058,24400.0
2007-07-03 10:35:00,47.7,47.7,47.65,47.68,30300.0,28.8058,28.8058,28.7756,28.7937,30300.0
2007-07-03 10:40:00,47.68,47.73,47.67,47.72,15000.0,28.7937,28.8239,28.7877,28.8179,15000.0
2007-07-03 10:45:00,47.71,47.73,47.67,47.7,11100.0,28.8118,28.8239,28.7877,28.8058,11100.0
2007-07-03 10:50:00,47.7,47.74,47.7,47.74,20300.0,28.8058,28.8299,28.8058,28.8299,20300.0
2007-07-03 10:55:00,47.75,47.75,47.71,47.74,14700.0,28.836,28.836,28.8118,28.8299,14700.0
2007-07-03 11:00:00,47.75,47.76,47.68,47.7,25600.0,28.836,28.842,28.7937,28.8058,25600.0
2007-07-03 11:05:00,47.68,47.74,47.68,47.71,13300.0,28.7937,28.8299,28.7937,28.8118,13300.0
2007-07-03 11:10:00,47.69,47.72,47.64,47.67,17700.0,28.7997,28.8179,28.7695,28.7877,17700.0
2007-07-03 11:15:00,47.67,47.71,47.67,47.7,10100.0,28.7877,28.8118,28.7877,28.8058,10100.0
2007-07-03 11:20:00,47.7,47.75,47.7,47.73,10200.0,28.8058,28.836,28.8058,28.8239,10200.0
2007-07-03 11:25:00,47.74,47.74,47.66,47.71,18200.0,28.8299,28.8299,28.7816,28.8118,18200.0
2007-07-03 11:30:00,47.71,47.71,47.64,47.66,14700.0,28.8118,28.8118,28.7695,28.7816,14700.0
2007-07-03 11:35:00,47.67,47.69,47.62,47.69,12400.0,28.7877,28.7997,28.7575,28.7997,12400.0
2007-07-03 11:40:00,47.68,47.74,47.68,47.7,10700.0,28.7937,28.8299,28.7937,28.8058,10700.0
2007-07-03 11:45:00,47.71,47.71,47.65,47.65,11700.0,28.8118,28.8118,28.7756,28.7756,11700.0
2007-07-03 11:50:00,47.66,47.69,47.64,47.65,21900.0,28.7816,28.7997,28.7695,28.7756,21900.0
2007-07-03 11:55:00,47.65,47.66,47.62,47.65,16700.0,28.7756,28.7816,28.7575,28.7756,16700.0
2007-07-03 12:00:00,47.65,47.71,47.64,47.71,12100.0,28.7756,28.8118,28.7695,28.8118,12100.0
2007-07-03 12:05:00,47.71,47.76,47.7,47.75,12500.0,28.8118,28.842,28.8058,28.836,12500.0
2007-07-03 12:10:00,47.75,47.75,47.71,47.75,18400.0,28.836,28.836,28.8118,28.836,18400.0
2007-07-03 12:15:00,47.75,47.79,47.74,47.75,14000.0,28.836,28.8601,28.8299,28.836,14000.0
2007-07-03 12:20:00,47.76,47.79,47.75,47.79,11000.0,28.842,28.8601,28.836,28.8601,11000.0
2007-07-03 12:25:00,47.79,47.81,47.76,47.8,15400.0,28.8601,28.8722,28.842,28.8662,15400.0
2007-07-03 12:30:00,47.8,47.86,47.79,47.85,31200.0,28.8662,28.9024,28.8601,28.8964,31200.0
2007-07-03 12:35:00,47.85,47.86,47.84,47.85,27600.0,28.8964,28.9024,28.8903,28.8964,27600.0
2007-07-03 12:40:00,47.86,47.86,47.83,47.84,20500.0,28.9024,28.9024,28.8843,28.8903,20500.0
2007-07-03 12:45:00,47.83,47.84,47.79,47.81,22600.0,28.8843,28.8903,28.8601,28.8722,22600.0
2007-07-03 12:50:00,47.82,47.86,47.81,47.83,28100.0,28.8782,28.9024,28.8722,28.8843,28100.0
2007-07-03 12:55:00,47.83,47.85,47.8,47.83,28500.0,28.8843,28.8964,28.8662,28.8843,28500.0
2007-07-05 09:30:00,47.82,47.99,47.72,47.82,42300.0,28.8782,28.9809,28.8179,28.8782,42300.0
2007-07-05 09:35:00,47.78,47.81,47.6,47.62,15100.0,28.8541,28.8722,28.7454,28.7575,15100.0
2007-07-05 09:40:00,47.6,47.6,47.51,47.55,15900.0,28.7454,28.7454,28.691,28.7152,15900.0
2007-07-05 09:45:00,47.52,47.67,47.51,47.65,15500.0,28.6971,28.7877,28.691,28.7756,15500.0
2007-07-05 09:50:00,47.63,47.77,47.63,47.75,22200.0,28.7635,28.8481,28.7635,28.836,22200.0
2007-07-05 09:55:00,47.76,47.77,47.63,47.63,14200.0,28.842,28.8481,28.7635,28.7635,14200.0
2007-07-05 10:00:00,47.62,47.63,47.6,47.61,29100.0,28.7575,28.7635,28.7454,28.7514,29100.0
2007-07-05 10:05:00,47.62,47.63,47.55,47.58,13400.0,28.7575,28.7635,28.7152,28.7333,13400.0
2007-07-05 10:10:00,47.57,47.6,47.5,47.5,17300.0,28.7273,28.7454,28.685,28.685,17300.0
2007-07-05 10:15:00,47.5,47.53,47.46,47.5,17600.0,28.685,28.7031,28.6608,28.685,17600.0
2007-07-05 10:20:00,47.51,47.52,47.44,47.47,20700.0,28.691,28.6971,28.6488,28.6669,20700.0
2007-07-05 10:25:00,47.48,47.54,47.46,47.52,9100.0,28.6729,28.7092,28.6608,28.6971,9100.0
2007-07-05 10:30:00,47.53,47.6,47.51,47.6,28500.0,28.7031,28.7454,28.691,28.7454,28500.0
2007-07-05 10:35:00,47.59,47.62,47.53,47.54,18000.0,28.7394,28.7575,28.7031,28.7092,18000.0
2007-07-05 10:40:00,47.54,47.55,47.48,47.5,9600.0,28.7092,28.7152,28.6729,28.685,9600.0
2007-07-05 10:45:00,47.5,47.52,47.43,47.46,13400.0,28.685,28.6971,28.6427,28.6608,13400.0
2007-07-05 10:50:00,47.45,47.45,47.34,47.36,29200.0,28.6548,28.6548,28.5884,28.6005,29200.0
2007-07-05 10:55:00,47.38,47.52,47.36,47.52,21900.0,28.6125,28.6971,28.6005,28.6971,21900.0
2007-07-05 11:00:00,47.5,47.51,47.35,47.37,45000.0,28.685,28.691,28.5944,28.6065,45000.0
2007-07-05 11:05:00,47.37,47.45,47.37,47.4,46700.0,28.6065,28.6548,28.6065,28.6246,46700.0
2007-07-05 11:10:00,47.4,47.45,47.39,47.45,20700.0,28.6246,28.6548,28.6186,28.6548,20700.0
2007-07-05 11:15:00,47.44,47.47,47.38,47.44,21100.0,28.6488,28.6669,28.6125,28.6488,21100.0
2007-07-05 11:20:00,47.43,47.5,47.43,47.49,12000.0,28.6427,28.685,28.6427,28.679,12000.0
2007-07-05 11:25:00,47.49,47.51,47.48,47.5,8900.0,28.679,28.691,28.6729,28.685,8900.0
2007-07-05 11:30:00,47.51,47.52,47.49,47.5,15300.0,28.691,28.6971,28.679,28.685,15300.0
2007-07-05 11:35:00,47.5,47.51,47.48,47.49,14100.0,28.685,28.691,28.6729,28.679,14100.0
2007-07-05 11:40:00,47.48,47.54,47.48,47.54,22000.0,28.6729,28.7092,28.6729,28.7092,22000.0
2007-07-05 11:45:00,47.53,47.55,47.51,47.53,17200.0,28.7031,28.7152,28.691,28.7031,17200.0
2007-07-05 11:50:00,47.53,47.55,47.53,47.55,8900.0,28.7031,28.7152,28.7031,28.7152,8900.0
2007-07-05 11:55:00,47.53,47.56,47.53,47.55,10700.0,28.7031,28.7212,28.7031,28.7152,10700.0
2007-07-05 12:00:00,47.56,47.61,47.53,47.59,20900.0,28.7212,28.7514,28.7031,28.7394,20900.0
2007-07-05 12:05:00,47.58,47.58,47.53,47.53,12900.0,28.7333,28.7333,28.7031,28.7031,12900.0
2007-07-05 12:10:00,47.55,47.55,47.49,47.51,16100.0,28.7152,28.7152,28.679,28.691,16100.0
2007-07-05 12:15:00,47.51,47.55,47.48,47.49,8200.0,28.691,28.7152,28.6729,28.679,8200.0
2007-07-05 12:20:00,47.48,47.5,47.45,47.45,9100.0,28.6729,28.685,28.6548,28.6548,9100.0
2007-07-05 12:25:00,47.46,47.46,47.39,47.41,17600.0,28.6608,28.6608,28.6186,28.6307,17600.0
2007-07-05 12:30:00,47.4,47.41,47.34,47.35,11200.0,28.6246,28.6307,28.5884,28.5944,11200.0
2007-07-05 12:35:00,47.35,47.4,47.33,47.37,10300.0,28.5944,28.6246,28.5823,28.6065,10300.0
2007-07-05 12:40:00,47.36,47.41,47.36,47.4,9700.0,28.6005,28.6307,28.6005,28.6246,9700.0
2007-07-05 12:45:00,47.4,47.43,47.37,47.37,12200.0,28.6246,28.6427,28.6065,28.6065,12200.0
2007-07-05 12:50:00,47.37,47.41,47.36,47.39,6800.0,28.6065,28.6307,28.6005,28.6186,6800.0
2007-07-05 12:55:00,47.39,47.46,47.37,47.4,23800.0,28.6186,28.6608,28.6065,28.6246,23800.0
2007-07-05 13:00:00,47.39,47.41,47.38,47.39,7200.0,28.6186,28.6307,28.6125,28.6186,7200.0
2007-07-05 13:05:00,47.39,47.39,47.37,47.37,2900.0,28.6186,28.6186,28.6065,28.6065,2900.0
2007-07-05 13:10:00,47.37,47.42,47.36,47.38,15500.0,28.6065,28.6367,28.6005,28.6125,15500.0
2007-07-05 13:15:00,47.38,47.4,47.36,47.4,4800.0,28.6125,28.6246,28.6005,28.6246,4800.0
2007-07-05 13:20:00,47.39,47.41,47.36,47.38,13300.0,28.6186,28.6307,28.6005,28.6125,13300.0
2007-07-05 13:25:00,47.39,47.4,47.37,47.37,5200.0,28.6186,28.6246,28.6065,28.6065,5200.0
2007-07-05 13:30:00,47.36,47.42,47.36,47.39,6300.0,28.6005,28.6367,28.6005,28.6186,6300.0
2007-07-05 13:35:00,47.39,47.44,47.36,47.36,9000.0,28.6186,28.6488,28.6005,28.6005,9000.0
2007-07-05 13:40:00,47.38,47.42,47.35,47.42,17300.0,28.6125,28.6367,28.5944,28.6367,17300.0
2007-07-05 13:45:00,47.42,47.42,47.4,47.41,5700.0,28.6367,28.6367,28.6246,28.6307,5700.0
2007-07-05 13:50:00,47.42,47.62,47.41,47.41,13800.0,28.6367,28.7575,28.6307,28.6307,13800.0
2007-07-05 13:55:00,47.42,47.43,47.36,47.39,35500.0,28.6367,28.6427,28.6005,28.6186,35500.0
2007-07-05 14:00:00,47.38,47.44,47.35,47.44,16200.0,28.6125,28.6488,28.5944,28.6488,16200.0
2007-07-05 14:05:00,47.44,47.51,47.44,47.44,21300.0,28.6488,28.691,28.6488,28.6488,21300.0
2007-07-05 14:10:00,47.44,47.46,47.4,47.4,13600.0,28.6488,28.6608,28.6246,28.6246,13600.0
2007-07-05 14:15:00,47.39,47.49,47.39,47.42,15100.0,28.6186,28.679,28.6186,28.6367,15100.0
2007-07-05 14:20:00,47.45,47.52,47.45,47.51,16200.0,28.6548,28.6971,28.6548,28.691,16200.0
2007-07-05 14:25:00,47.51,47.59,47.51,47.59,25900.0,28.691,28.7394,28.691,28.7394,25900.0
2007-07-05 14:30:00,47.58,47.64,47.58,47.63,19700.0,28.7333,28.7695,28.7333,28.7635,19700.0
2007-07-05 14:35:00,47.64,47.65,47.61,47.65,20700.0,28.7695,28.7756,28.7514,28.7756,20700.0
2007-07-05 14:40:00,47.65,47.65,47.59,47.61,8400.0,28.7756,28.7756,28.7394,28.7514,8400.0
2007-07-05 14:45:00,47.6,47.66,47.6,47.65,18400.0,28.7454,28.7816,28.7454,28.7756,18400.0
2007-07-05 14:50:00,47.65,47.65,47.59,47.6,12100.0,28.7756,28.7756,28.7394,28.7454,12100.0
2007-07-05 14:55:00,47.59,47.59,47.54,47.59,15900.0,28.7394,28.7394,28.7092,28.7394,15900.0
2007-07-05 15:00:00,47.58,47.58,47.52,47.52,8200.0,28.7333,28.7333,28.6971,28.6971,8200.0
2007-07-05 15:05:00,47.54,47.63,47.54,47.63,27700.0,28.7092,28.7635,28.7092,28.7635,27700.0
2007-07-05 15:10:00,47.62,47.63,47.56,47.56,12700.0,28.7575,28.7635,28.7212,28.7212,12700.0
2007-07-05 15:15:00,47.55,47.56,47.49,47.49,23300.0,28.7152,28.7212,28.679,28.679,23300.0
2007-07-05 15:20:00,47.5,47.55,47.5,47.55,14200.0,28.685,28.7152,28.685,28.7152,14200.0
2007-07-05 15:25:00,47.54,47.6,47.54,47.58,24600.0,28.7092,28.7454,28.7092,28.7333,24600.0
2007-07-05 15:30:00,47.57,47.62,47.55,47.58,32900.0,28.7273,28.7575,28.7152,28.7333,32900.0
2007-07-05 15:35:00,47.57,47.64,47.56,47.64,15000.0,28.7273,28.7695,28.7212,28.7695,15000.0
2007-07-05 15:40:00,47.63,47.64,47.55,47.55,14700.0,28.7635,28.7695,28.7152,28.7152,14700.0
2007-07-05 15:45:00,47.56,47.68,47.55,47.67,38700.0,28.7212,28.7937,28.7152,28.7877,38700.0
2007-07-05 15:50:00,47.67,47.69,47.64,47.65,25400.0,28.7877,28.7997,28.7695,28.7756,25400.0
2007-07-05 15:55:00,47.65,47.67,47.62,47.67,43700.0,28.7756,28.7877,28.7575,28.7877,43700.0
2007-07-06 09:30:00,47.87,47.87,47.54,47.62,52500.0,28.9084,28.9084,28.7092,28.7575,52500.0
2007-07-06 09:35:00,47.65,47.8,47.59,47.77,29800.0,28.7756,28.8662,28.7394,28.8481,29800.0
2007-07-06 09:40:00,47.78,47.84,47.74,47.76,15000.0,28.8541,28.8903,28.8299,28.842,15000.0
2007-07-06 09:45:00,47.75,47.79,47.67,47.79,38900.0,28.836,28.8601,28.7877,28.8601,38900.0
2007-07-06 09:50:00,47.78,47.8,47.66,47.68,20700.0,28.8541,28.8662,28.7816,28.7937,20700.0
2007-07-06 09:55:00,47.68,47.72,47.61,47.67,15200.0,28.7937,28.8179,28.7514,28.7877,15200.0
2007-07-06 10:00:00,47.67,47.74,47.67,47.72,39300.0,28.7877,28.8299,28.7877,28.8179,39300.0
2007-07-06 10:05:00,47.73,47.77,47.65,47.7,51800.0,28.8239,28.8481,28.7756,28.8058,51800.0
2007-07-06 10:10:00,47.7,47.72,47.67,47.68,10700.0,28.8058,28.8179,28.7877,28.7937,10700.0
2007-07-06 10:15:00,47.68,47.72,47.67,47.72,19400.0,28.7937,28.8179,28.7877,28.8179,19400.0
2007-07-06 10:20:00,47.71,47.73,47.68,47.68,50500.0,28.8118,28.8239,28.7937,28.7937,50500.0
2007-07-06 10:25:00,47.67,47.7,47.64,47.69,22700.0,28.7877,28.8058,28.7695,28.7997,22700.0
2007-07-06 10:30:00,47.69,47.74,47.66,47.74,35200.0,28.7997,28.8299,28.7816,28.8299,35200.0
2007-07-06 10:35:00,47.73,47.73,47.65,47.68,16200.0,28.8239,28.8239,28.7756,28.7937,16200.0
2007-07-06 10:40:00,47.68,47.75,47.63,47.72,40900.0,28.7937,28.836,28.7635,28.8179,40900.0
2007-07-06 10:45:00,47.72,47.72,47.67,47.69,18200.0,28.8179,28.8179,28.7877,28.7997,18200.0
2007-07-06 10:50:00,47.7,47.71,47.69,47.7,11800.0,28.8058,28.8118,28.7997,28.8058,11800.0
2007-07-06 10:55:00,47.71,47.72,47.67,47.71,31000.0,28.8118,28.8179,28.7877,28.8118,31000.0
2007-07-06 11:00:00,47.72,47.73,47.67,47.73,17300.0,28.8179,28.8239,28.7877,28.8239,17300.0
2007-07-06 11:05:00,47.74,47.8,47.74,47.78,10900.0,28.8299,28.8662,28.8299,28.8541,10900.0
2007-07-06 11:10:00,47.78,47.83,47.78,47.81,14700.0,28.8541,28.8843,28.8541,28.8722,14700.0
2007-07-06 11:15:00,47.8,47.83,47.8,47.82,14500.0,28.8662,28.8843,28.8662,28.8782,14500.0
2007-07-06 11:20:00,47.81,47.85,47.8,47.84,9700.0,28.8722,28.8964,28.8662,28.8903,9700.0
2007-07-06 11:25:00,47.85,47.85,47.78,47.84,34500.0,28.8964,28.8964,28.8541,28.8903,34500.0
2007-07-06 11:30:00,47.82,47.95,47.82,47.95,21200.0,28.8782,28.9568,28.8782,28.9568,21200.0
2007-07-06 11:35:00,47.95,47.95,47.9,47.9,6600.0,28.9568,28.9568,28.9266,28.9266,6600.0
2007-07-06 11:40:00,47.9,47.9,47.87,47.88,10500.0,28.9266,28.9266,28.9084,28.9145,10500.0
2007-07-06 11:45:00,47.89,47.89,47.82,47.82,10600.0,28.9205,28.9205,28.8782,28.8782,10600.0
2007-07-06 11:50:00,47.84,47.84,47.81,47.81,4600.0,28.8903,28.8903,28.8722,28.8722,4600.0
2007-07-06 11:55:00,47.8,47.8,47.78,47.79,5400.0,28.8662,28.8662,28.8541,28.8601,5400.0
2007-07-06 12:00:00,47.78,47.84,47.78,47.84,20700.0,28.8541,28.8903,28.8541,28.8903,20700.0
2007-07-06 12:05:00,47.83,47.85,47.81,47.81,24600.0,28.8843,28.8964,28.8722,28.8722,24600.0
2007-07-06 12:10:00,47.82,47.82,47.79,47.8,9800.0,28.8782,28.8782,28.8601,28.8662,9800.0
2007-07-06 12:15:00,47.79,47.8,47.73,47.73,17600.0,28.8601,28.8662,28.8239,28.8239,17600.0
2007-07-06 12:20:00,47.73,47.77,47.7,47.77,27000.0,28.8239,28.8481,28.8058,28.8481,27000.0
2007-07-06 12:25:00,47.77,47.79,47.71,47.78,16400.0,28.8481,28.8601,28.8118,28.8541,16400.0
2007-07-06 12:30:00,47.78,47.79,47.72,47.73,8800.0,28.8541,28.8601,28.8179,28.8239,8800.0
2007-07-06 12:35:00,47.73,47.74,47.72,47.72,5800.0,28.8239,28.8299,28.8179,28.8179,5800.0
2007-07-06 12:40:00,47.72,47.72,47.7,47.71,9200.0,28.8179,28.8179,28.8058,28.8118,9200.0
2007-07-06 12:45:00,47.71,47.74,47.69,47.73,18800.0,28.8118,28.8299,28.7997,28.8239,18800.0
2007-07-06 12:50:00,47.73,47.73,47.69,47.7,17300.0,28.8239,28.8239,28.7997,28.8058,17300.0
2007-07-06 12:55:00,47.7,47.75,47.7,47.74,14400.0,28.8058,28.836,28.8058,28.8299,14400.0
2007-07-06 13:00:00,47.74,47.78,47.73,47.75,14100.0,28.8299,28.8541,28.8239,28.836,14100.0
2007-07-06 13:05:00,47.74,47.78,47.74,47.77,5400.0,28.8299,28.8541,28.8299,28.8481,5400.0
2007-07-06 13:10:00,47.76,47.8,47.75,47.8,13900.0,28.842,28.8662,28.836,28.8662,13900.0
2007-07-06 13:15:00,47.79,47.82,47.78,47.78,13900.0,28.8601,28.8782,28.8541,28.8541,13900.0
2007-07-06 13:20:00,47.78,47.8,47.78,47.8,10000.0,28.8541,28.8662,28.8541,28.8662,10000.0
2007-07-06 13:25:00,47.79,47.83,47.79,47.82,13900.0,28.8601,28.8843,28.8601,28.8782,13900.0
2007-07-06 13:30:00,47.81,47.86,47.79,47.86,20600.0,28.8722,28.9024,28.8601,28.9024,20600.0
2007-07-06 13:35:00,47.84,47.87,47.82,47.84,11800.0,28.8903,28.9084,28.8782,28.8903,11800.0
2007-07-06 13:40:00,47.85,47.87,47.79,47.82,26700.0,28.8964,28.9084,28.8601,28.8782,26700.0
2007-07-06 13:45:00,47.81,47.84,47.8,47.83,15700.0,28.8722,28.8903,28.8662,28.8843,15700.0
2007-07-06 13:50:00,47.84,47.85,47.83,47.83,9600.0,28.8903,28.8964,28.8843,28.8843,9600.0
2007-07-06 13:55:00,47.85,48.0,47.83,47.99,41200.0,28.8964,28.987,28.8843,28.9809,41200.0
2007-07-06 14:00:00,47.98,48.01,47.98,48.0,44100.0,28.9749,28.993,28.9749,28.987,44100.0
2007-07-06 14:05:00,48.0,48.01,47.98,47.99,10400.0,28.987,28.993,28.9749,28.9809,10400.0
2007-07-06 14:10:00,47.99,48.07,47.99,48.06,27900.0,28.9809,29.0292,28.9809,29.0232,27900.0
2007-07-06 14:15:00,48.06,48.07,48.0,48.04,21200.0,29.0232,29.0292,28.987,29.0111,21200.0
2007-07-06 14:20:00,48.02,48.03,48.0,48.01,14800.0,28.999,29.0051,28.987,28.993,14800.0
2007-07-06 14:25:00,48.01,48.09,48.0,48.04,24600.0,28.993,29.0413,28.987,29.0111,24600.0
2007-07-06 14:30:00,48.06,48.12,48.04,48.08,22700.0,29.0232,29.0594,29.0111,29.0353,22700.0
2007-07-06 14:35:00,48.08,48.14,48.07,48.09,13700.0,29.0353,29.0715,29.0292,29.0413,13700.0
2007-07-06 14:40:00,48.08,48.08,48.01,48.05,32000.0,29.0353,29.0353,28.993,29.0171,32000.0
2007-07-06 14:45:00,48.05,48.07,48.05,48.06,21200.0,29.0171,29.0292,29.0171,29.0232,21200.0
2007-07-06 14:50:00,48.07,48.08,48.05,48.06,10600.0,29.0292,29.0353,29.0171,29.0232,10600.0
2007-07-06 14:55:00,48.07,48.1,48.05,48.07,11400.0,29.0292,29.0473,29.0171,29.0292,11400.0
2007-07-06 15:00:00,48.07,48.09,48.04,48.09,26300.0,29.0292,29.0413,29.0111,29.0413,26300.0
2007-07-06 15:05:00,48.1,48.15,48.1,48.15,16000.0,29.0473,29.0775,29.0473,29.0775,16000.0
2007-07-06 15:10:00,48.13,48.14,48.07,48.07,17200.0,29.0655,29.0715,29.0292,29.0292,17200.0
2007-07-06 15:15:00,48.09,48.09,48.05,48.07,26000.0,29.0413,29.0413,29.0171,29.0292,26000.0
2007-07-06 15:20:00,48.07,48.09,48.05,48.08,33300.0,29.0292,29.0413,29.0171,29.0353,33300.0
2007-07-06 15:25:00,48.07,48.11,48.04,48.1,29400.0,29.0292,29.0534,29.0111,29.0473,29400.0
2007-07-06 15:30:00,48.09,48.12,48.08,48.12,44500.0,29.0413,29.0594,29.0353,29.0594,44500.0
2007-07-06 15:35:00,48.13,48.16,48.11,48.11,39300.0,29.0655,29.0836,29.0534,29.0534,39300.0
2007-07-06 15:40:00,48.12,48.17,48.1,48.11,42800.0,29.0594,29.0896,29.0473,29.0534,42800.0
2007-07-06 15:45:00,48.1,48.11,48.05,48.08,46300.0,29.0473,29.0534,29.0171,29.0353,46300.0
2007-07-06 15:50:00,48.09,48.16,48.05,48.07,96900.0,29.0413,29.0836,29.0171,29.0292,96900.0
2007-07-06 15:55:00,48.07,48.11,48.05,48.07,86400.0,29.0292,29.0534,29.0171,29.0292,86400.0
2007-07-09 09:30:00,48.32,48.49,48.25,48.49,95900.0,29.1802,29.2829,29.1379,29.2829,95900.0
2007-07-09 09:35:00,48.45,48.72,48.45,48.71,24400.0,29.2587,29.4218,29.2587,29.4157,24400.0
2007-07-09 09:40:00,48.71,48.86,48.69,48.83,54300.0,29.4157,29.5063,29.4036,29.4882,54300.0
2007-07-09 09:45:00,48.84,48.84,48.71,48.78,43700.0,29.4942,29.4942,29.4157,29.458,43700.0
2007-07-09 09:50:00,48.77,48.78,48.6,48.62,38000.0,29.4519,29.458,29.3493,29.3614,38000.0
2007-07-09 09:55:00,48.63,48.64,48.54,48.6,22200.0,29.3674,29.3734,29.3131,29.3493,22200.0
2007-07-09 10:00:00,48.61,48.66,48.54,48.63,52700.0,29.3553,29.3855,29.3131,29.3674,52700.0
2007-07-09 10:05:00,48.63,48.64,48.54,48.55,25700.0,29.3674,29.3734,29.3131,29.3191,25700.0
2007-07-09 10:10:00,48.56,48.56,48.54,48.55,43400.0,29.3251,29.3251,29.3131,29.3191,43400.0
2007-07-09 10:15:00,48.56,48.59,48.45,48.55,46400.0,29.3251,29.3432,29.2587,29.3191,46400.0
2007-07-09 10:20:00,48.58,48.66,48.56,48.56,33600.0,29.3372,29.3855,29.3251,29.3251,33600.0
2007-07-09 10:25:00,48.55,48.65,48.52,48.63,92500.0,29.3191,29.3795,29.301,29.3674,92500.0
2007-07-09 10:30:00,48.63,48.63,48.56,48.57,12500.0,29.3674,29.3674,29.3251,29.3312,12500.0
2007-07-09 10:35:00,48.57,48.64,48.52,48.62,70800.0,29.3312,29.3734,29.301,29.3614,70800.0
2007-07-09 10:40:00,48.63,48.64,48.52,48.61,67800.0,29.3674,29.3734,29.301,29.3553,67800.0
2007-07-09 10:45:00,48.61,48.63,48.59,48.6,24900.0,29.3553,29.3674,29.3432,29.3493,24900.0
2007-07-09 10:50:00,48.6,48.64,48.59,48.61,22000.0,29.3493,29.3734,29.3432,29.3553,22000.0
2007-07-09 10:55:00,48.61,48.62,48.53,48.59,27300.0,29.3553,29.3614,29.307,29.3432,27300.0
2007-07-09 11:00:00,48.6,48.67,48.57,48.64,20200.0,29.3493,29.3916,29.3312,29.3734,20200.0
2007-07-09 11:05:00,48.64,48.65,48.54,48.55,15700.0,29.3734,29.3795,29.3131,29.3191,15700.0
2007-07-09 11:10:00,48.54,48.61,48.53,48.59,41000.0,29.3131,29.3553,29.307,29.3432,41000.0
2007-07-09 11:15:00,48.58,48.64,48.57,48.61,32700.0,29.3372,29.3734,29.3312,29.3553,32700.0
2007-07-09 11:20:00,48.62,48.63,48.54,48.59,37100.0,29.3614,29.3674,29.3131,29.3432,37100.0
2007-07-09 11:25:00,48.58,48.65,48.58,48.6,11800.0,29.3372,29.3795,29.3372,29.3493,11800.0
2007-07-09 11:30:00,48.61,48.62,48.54,48.55,13900.0,29.3553,29.3614,29.3131,29.3191,13900.0
2007-07-09 11:35:00,48.54,48.54,48.51,48.52,20200.0,29.3131,29.3131,29.2949,29.301,20200.0
2007-07-09 11:40:00,48.52,48.53,48.51,48.53,10600.0,29.301,29.307,29.2949,29.307,10600.0
2007-07-09 11:45:00,48.52,48.52,48.49,48.51,22000.0,29.301,29.301,29.2829,29.2949,22000.0
2007-07-09 11:50:00,48.5,48.54,48.47,48.51,29700.0,29.2889,29.3131,29.2708,29.2949,29700.0
2007-07-09 11:55:00,48.52,48.58,48.51,48.56,32000.0,29.301,29.3372,29.2949,29.3251,32000.0
2007-07-09 12:00:00,48.56,48.57,48.54,48.57,26100.0,29.3251,29.3312,29.3131,29.3312,26100.0
2007-07-09 12:05:00,48.57,48.62,48.53,48.54,65100.0,29.3312,29.3614,29.307,29.3131,65100.0
2007-07-09 12:10:00,48.54,48.54,48.5,48.5,7600.0,29.3131,29.3131,29.2889,29.2889,7600.0
2007-07-09 12:15:00,48.51,48.55,48.48,48.54,56000.0,29.2949,29.3191,29.2768,29.3131,56000.0
2007-07-09 12:20:00,48.54,48.56,48.5,48.5,10100.0,29.3131,29.3251,29.2889,29.2889,10100.0
2007-07-09 12:25:00,48.52,48.52,48.47,48.49,40400.0,29.301,29.301,29.2708,29.2829,40400.0
2007-07-09 12:30:00,48.49,48.55,48.48,48.52,35600.0,29.2829,29.3191,29.2768,29.301,35600.0
2007-07-09 12:35:00,48.53,48.56,48.47,48.5,32900.0,29.307,29.3251,29.2708,29.2889,32900.0
2007-07-09 12:40:00,48.49,48.52,48.48,48.51,20300.0,29.2829,29.301,29.2768,29.2949,20300.0
2007-07-09 12:45:00,48.52,48.52,48.47,48.47,13700.0,29.301,29.301,29.2708,29.2708,13700.0
2007-07-09 12:50:00,48.48,48.52,48.47,48.52,26100.0,29.2768,29.301,29.2708,29.301,26100.0
2007-07-09 12:55:00,48.52,48.53,48.5,48.53,10100.0,29.301,29.307,29.2889,29.307,10100.0
2007-07-09 13:00:00,48.53,48.55,48.5,48.5,7900.0,29.307,29.3191,29.2889,29.2889,7900.0
2007-07-09 13:05:00,48.51,48.52,48.49,48.51,17200.0,29.2949,29.301,29.2829,29.2949,17200.0
2007-07-09 13:10:00,48.51,48.54,48.48,48.51,26000.0,29.2949,29.3131,29.2768,29.2949,26000.0
2007-07-09 13:15:00,48.52,48.54,48.48,48.54,10200.0,29.301,29.3131,29.2768,29.3131,10200.0
2007-07-09 13:20:00,48.54,48.55,48.49,48.52,16300.0,29.3131,29.3191,29.2829,29.301,16300.0
2007-07-09 13:25:00,48.53,48.57,48.51,48.54,19900.0,29.307,29.3312,29.2949,29.3131,19900.0
2007-07-09 13:30:00,48.54,48.54,48.49,48.5,16500.0,29.3131,29.3131,29.2829,29.2889,16500.0
2007-07-09 13:35:00,48.51,48.54,48.5,48.54,12300.0,29.2949,29.3131,29.2889,29.3131,12300.0
2007-07-09 13:40:00,48.52,48.54,48.51,48.51,9800.0,29.301,29.3131,29.2949,29.2949,9800.0
2007-07-09 13:45:00,48.52,48.52,48.49,48.51,17200.0,29.301,29.301,29.2829,29.2949,17200.0
2007-07-09 13:50:00,48.49,48.56,48.49,48.55,15300.0,29.2829,29.3251,29.2829,29.3191,15300.0
2007-07-09 13:55:00,48.54,48.58,48.53,48.55,10000.0,29.3131,29.3372,29.307,29.3191,10000.0
2007-07-09 14:00:00,48.55,48.56,48.52,48.54,18300.0,29.3191,29.3251,29.301,29.3131,18300.0
2007-07-09 14:05:00,48.54,48.6,48.53,48.58,13700.0,29.3131,29.3493,29.307,29.3372,13700.0
2007-07-09 14:10:00,48.59,48.63,48.57,48.61,19100.0,29.3432,29.3674,29.3312,29.3553,19100.0
2007-07-09 14:15:00,48.6,48.64,48.59,48.62,34300.0,29.3493,29.3734,29.3432,29.3614,34300.0
2007-07-09 14:20:00,48.62,48.66,48.62,48.65,15300.0,29.3614,29.3855,29.3614,29.3795,15300.0
2007-07-09 14:25:00,48.65,48.66,48.6,48.65,38800.0,29.3795,29.3855,29.3493,29.3795,38800.0
2007-07-09 14:30:00,48.62,48.64,48.55,48.55,30900.0,29.3614,29.3734,29.3191,29.3191,30900.0
2007-07-09 14:35:00,48.56,48.65,48.55,48.56,25400.0,29.3251,29.3795,29.3191,29.3251,25400.0
2007-07-09 14:40:00,48.56,48.62,48.55,48.6,11500.0,29.3251,29.3614,29.3191,29.3493,11500.0
2007-07-09 14:45:00,48.58,48.68,48.58,48.65,12900.0,29.3372,29.3976,29.3372,29.3795,12900.0
2007-07-09 14:50:00,48.64,48.66,48.6,48.62,18200.0,29.3734,29.3855,29.3493,29.3614,18200.0
2007-07-09 14:55:00,48.62,48.63,48.58,48.62,30700.0,29.3614,29.3674,29.3372,29.3614,30700.0
2007-07-09 15:00:00,48.63,48.67,48.6,48.62,26200.0,29.3674,29.3916,29.3493,29.3614,26200.0
2007-07-09 15:05:00,48.6,48.64,48.6,48.63,20600.0,29.3493,29.3734,29.3493,29.3674,20600.0
2007-07-09 15:10:00,48.64,48.64,48.6,48.62,17900.0,29.3734,29.3734,29.3493,29.3614,17900.0
2007-07-09 15:15:00,48.61,48.64,48.59,48.62,17500.0,29.3553,29.3734,29.3432,29.3614,17500.0
2007-07-09 15:20:00,48.63,48.63,48.57,48.57,27500.0,29.3674,29.3674,29.3312,29.3312,27500.0
2007-07-09 15:25:00,48.58,48.6,48.56,48.56,18200.0,29.3372,29.3493,29.3251,29.3251,18200.0
2007-07-09 15:30:00,48.56,48.6,48.55,48.58,29800.0,29.3251,29.3493,29.3191,29.3372,29800.0
2007-07-09 15:35:00,48.58,48.61,48.58,48.58,32200.0,29.3372,29.3553,29.3372,29.3372,32200.0
2007-07-09 15:40:00,48.58,48.58,48.5,48.5,43000.0,29.3372,29.3372,29.2889,29.2889,43000.0
2007-07-09 15:45:00,48.5,48.54,48.5,48.52,22400.0,29.2889,29.3131,29.2889,29.301,22400.0
2007-07-09 15:50:00,48.53,48.55,48.51,48.54,45500.0,29.307,29.3191,29.2949,29.3131,45500.0
2007-07-09 15:55:00,48.54,48.58,48.51,48.58,70700.0,29.3131,29.3372,29.2949,29.3372,70700.0
2007-07-10 09:30:00,47.95,48.39,47.8,47.84,66600.0,28.9568,29.2225,28.8662,28.8903,66600.0
2007-07-10 09:35:00,47.84,47.9,47.78,47.8,39600.0,28.8903,28.9266,28.8541,28.8662,39600.0
2007-07-10 09:40:00,47.8,47.95,47.54,47.63,63200.0,28.8662,28.9568,28.7092,28.7635,63200.0
2007-07-10 09:45:00,47.62,47.63,47.53,47.55,41400.0,28.7575,28.7635,28.7031,28.7152,41400.0
2007-07-10 09:50:00,47.57,47.65,47.52,47.58,74300.0,28.7273,28.7756,28.6971,28.7333,74300.0
2007-07-10 09:55:00,47.59,47.66,47.56,47.61,96200.0,28.7394,28.7816,28.7212,28.7514,96200.0
2007-07-10 10:00:00,47.61,47.63,47.52,47.56,71700.0,28.7514,28.7635,28.6971,28.7212,71700.0
2007-07-10 10:05:00,47.56,47.65,47.52,47.65,51400.0,28.7212,28.7756,28.6971,28.7756,51400.0
2007-07-10 10:10:00,47.66,47.69,47.62,47.69,35200.0,28.7816,28.7997,28.7575,28.7997,35200.0
2007-07-10 10:15:00,47.67,47.69,47.61,47.64,54100.0,28.7877,28.7997,28.7514,28.7695,54100.0
2007-07-10 10:20:00,47.64,47.65,47.5,47.55,46500.0,28.7695,28.7756,28.685,28.7152,46500.0
2007-07-10 10:25:00,47.56,47.58,47.49,47.5,23900.0,28.7212,28.7333,28.679,28.685,23900.0
2007-07-10 10:30:00,47.49,47.52,47.44,47.47,30800.0,28.679,28.6971,28.6488,28.6669,30800.0
2007-07-10 10:35:00,47.47,47.47,47.3,47.31,54100.0,28.6669,28.6669,28.5642,28.5703,54100.0
2007-07-10 10:40:00,47.31,47.38,47.27,47.28,38300.0,28.5703,28.6125,28.5461,28.5521,38300.0
2007-07-10 10:45:00,47.28,47.3,47.19,47.27,54200.0,28.5521,28.5642,28.4978,28.5461,54200.0
2007-07-10 10:50:00,47.26,47.34,47.26,47.3,46000.0,28.5401,28.5884,28.5401,28.5642,46000.0
2007-07-10 10:55:00,47.3,47.39,47.29,47.38,54300.0,28.5642,28.6186,28.5582,28.6125,54300.0
2007-07-10 11:00:00,47.38,47.5,47.35,47.39,50500.0,28.6125,28.685,28.5944,28.6186,50500.0
2007-07-10 11:05:00,47.39,47.41,47.38,47.38,20300.0,28.6186,28.6307,28.6125,28.6125,20300.0
2007-07-10 11:10:00,47.4,47.52,47.37,47.51,49600.0,28.6246,28.6971,28.6065,28.691,49600.0
2007-07-10 11:15:00,47.5,47.62,47.5,47.61,27100.0,28.685,28.7575,28.685,28.7514,27100.0
2007-07-10 11:20:00,47.62,47.66,47.61,47.66,62100.0,28.7575,28.7816,28.7514,28.7816,62100.0
2007-07-10 11:25:00,47.65,47.67,47.64,47.65,20700.0,28.7756,28.7877,28.7695,28.7756,20700.0
2007-07-10 11:30:00,47.65,47.73,47.65,47.72,26900.0,28.7756,28.8239,28.7756,28.8179,26900.0
2007-07-10 11:35:00,47.73,47.73,47.68,47.7,26500.0,28.8239,28.8239,28.7937,28.8058,26500.0
2007-07-10 11:40:00,47.7,47.73,47.69,47.71,20400.0,28.8058,28.8239,28.7997,28.8118,20400.0
2007-07-10 11:45:00,47.7,47.72,47.66,47.69,19400.0,28.8058,28.8179,28.7816,28.7997,19400.0
2007-07-10 11:50:00,47.68,47.72,47.67,47.69,14200.0,28.7937,28.8179,28.7877,28.7997,14200.0
2007-07-10 11:55:00,47.69,47.76,47.69,47.75,36800.0,28.7997,28.842,28.7997,28.836,36800.0
2007-07-10 12:00:00,47.75,47.83,47.74,47.81,18800.0,28.836,28.8843,28.8299,28.8722,18800.0
2007-07-10 12:05:00,47.82,47.83,47.81,47.81,11600.0,28.8782,28.8843,28.8722,28.8722,11600.0
2007-07-10 12:10:00,47.81,47.82,47.8,47.81,51900.0,28.8722,28.8782,28.8662,28.8722,51900.0
2007-07-10 12:15:00,47.82,47.84,47.79,47.82,32700.0,28.8782,28.8903,28.8601,28.8782,32700.0
2007-07-10 12:20:00,47.83,47.91,47.82,47.9,52000.0,28.8843,28.9326,28.8782,28.9266,52000.0
2007-07-10 12:25:00,47.9,47.91,47.89,47.9,29900.0,28.9266,28.9326,28.9205,28.9266,29900.0
2007-07-10 12:30:00,47.9,47.93,47.9,47.91,19800.0,28.9266,28.9447,28.9266,28.9326,19800.0
2007-07-10 12:35:00,47.9,47.97,47.9,47.94,21100.0,28.9266,28.9688,28.9266,28.9507,21100.0
2007-07-10 12:40:00,47.95,47.95,47.9,47.91,31200.0,28.9568,28.9568,28.9266,28.9326,31200.0
2007-07-10 12:45:00,47.91,47.95,47.88,47.88,27000.0,28.9326,28.9568,28.9145,28.9145,27000.0
2007-07-10 12:50:00,47.9,47.95,47.88,47.93,36300.0,28.9266,28.9568,28.9145,28.9447,36300.0
2007-07-10 12:55:00,47.93,47.97,47.91,47.95,16200.0,28.9447,28.9688,28.9326,28.9568,16200.0
2007-07-10 13:00:00,47.96,48.06,47.92,47.95,46500.0,28.9628,29.0232,28.9386,28.9568,46500.0
2007-07-10 13:05:00,47.95,48.0,47.93,47.93,41400.0,28.9568,28.987,28.9447,28.9447,41400.0
2007-07-10 13:10:00,47.95,48.01,47.95,48.0,30100.0,28.9568,28.993,28.9568,28.987,30100.0
2007-07-10 13:15:00,48.01,48.01,47.92,47.95,30600.0,28.993,28.993,28.9386,28.9568,30600.0
2007-07-10 13:20:00,47.95,47.97,47.92,47.95,83200.0,28.9568,28.9688,28.9386,28.9568,83200.0
2007-07-10 13:25:00,47.95,48.0,47.92,47.97,44400.0,28.9568,28.987,28.9386,28.9688,44400.0
2007-07-10 13:30:00,47.98,48.0,47.93,47.99,106800.0,28.9749,28.987,28.9447,28.9809,106800.0
2007-07-10 13:35:00,47.98,48.02,47.95,47.97,21100.0,28.9749,28.999,28.9568,28.9688,21100.0
2007-07-10 13:40:00,47.96,47.98,47.89,47.92,49600.0,28.9628,28.9749,28.9205,28.9386,49600.0
2007-07-10 13:45:00,47.91,47.92,47.8,47.85,149700.0,28.9326,28.9386,28.8662,28.8964,149700.0
2007-07-10 13:50:00,47.87,47.88,47.79,47.84,53200.0,28.9084,28.9145,28.8601,28.8903,53200.0
2007-07-10 13:55:00,47.87,47.87,47.79,47.8,32700.0,28.9084,28.9084,28.8601,28.8662,32700.0
2007-07-10 14:00:00,47.8,47.85,47.75,47.8,67500.0,28.8662,28.8964,28.836,28.8662,67500.0
2007-07-10 14:05:00,47.8,47.82,47.67,47.72,106000.0,28.8662,28.8782,28.7877,28.8179,106000.0
2007-07-10 14:10:00,47.73,47.79,47.69,47.7,46300.0,28.8239,28.8601,28.7997,28.8058,46300.0
2007-07-10 14:15:00,47.71,47.87,47.68,47.79,41700.0,28.8118,28.9084,28.7937,28.8601,41700.0
2007-07-10 14:20:00,47.81,47.9,47.76,47.9,27600.0,28.8722,28.9266,28.842,28.9266,27600.0
2007-07-10 14:25:00,47.89,47.9,47.85,47.86,29200.0,28.9205,28.9266,28.8964,28.9024,29200.0
2007-07-10 14:30:00,47.86,47.87,47.81,47.85,33300.0,28.9024,28.9084,28.8722,28.8964,33300.0
2007-07-10 14:35:00,47.84,47.87,47.82,47.83,46700.0,28.8903,28.9084,28.8782,28.8843,46700.0
2007-07-10 14:40:00,47.82,47.84,47.75,47.76,25300.0,28.8782,28.8903,28.836,28.842,25300.0
2007-07-10 14:45:00,47.75,47.8,47.65,47.66,39900.0,28.836,28.8662,28.7756,28.7816,39900.0
2007-07-10 14:50:00,47.66,47.75,47.66,47.73,22900.0,28.7816,28.836,28.7816,28.8239,22900.0
2007-07-10 14:55:00,47.73,47.74,47.63,47.69,48100.0,28.8239,28.8299,28.7635,28.7997,48100.0
2007-07-10 15:00:00,47.69,47.73,47.68,47.69,33900.0,28.7997,28.8239,28.7937,28.7997,33900.0
2007-07-10 15:05:00,47.69,47.71,47.63,47.71,74600.0,28.7997,28.8118,28.7635,28.8118,74600.0
2007-07-10 15:10:00,47.71,47.73,47.65,47.73,62800.0,28.8118,28.8239,28.7756,28.8239,62800.0
2007-07-10 15:15:00,47.72,47.82,47.7,47.78,40400.0,28.8179,28.8782,28.8058,28.8541,40400.0
2007-07-10 15:20:00,47.77,47.83,47.74,47.75,22000.0,28.8481,28.8843,28.8299,28.836,22000.0
2007-07-10 15:25:00,47.75,47.8,47.71,47.78,54100.0,28.836,28.8662,28.8118,28.8541,54100.0
2007-07-10 15:30:00,47.78,47.78,47.68,47.75,78100.0,28.8541,28.8541,28.7937,28.836,78100.0
2007-07-10 15:35:00,47.76,47.77,47.7,47.72,58400.0,28.842,28.8481,28.8058,28.8179,58400.0
2007-07-10 15:40:00,47.72,47.72,47.62,47.65,108300.0,28.8179,28.8179,28.7575,28.7756,108300.0
2007-07-10 15:45:00,47.65,47.68,47.63,47.66,63000.0,28.7756,28.7937,28.7635,28.7816,63000.0
2007-07-10 15:50:00,47.65,47.72,47.63,47.72,80100.0,28.7756,28.8179,28.7635,28.8179,80100.0
2007-07-10 15:55:00,47.71,47.72,47.58,47.58,148200.0,28.8118,28.8179,28.7333,28.7333,148200.0
2007-07-11 09:30:00,47.73,48.09,47.71,47.99,60000.0,28.8239,29.0413,28.8118,28.9809,60000.0
2007-07-11 09:35:00,47.99,48.12,47.97,48.06,20300.0,28.9809,29.0594,28.9688,29.0232,20300.0
2007-07-11 09:40:00,48.08,48.14,47.96,48.1,36700.0,29.0353,29.0715,28.9628,29.0473,36700.0
2007-07-11 09:45:00,48.1,48.14,48.02,48.05,34500.0,29.0473,29.0715,28.999,29.0171,34500.0
2007-07-11 09:50:00,48.06,48.13,48.04,48.05,71400.0,29.0232,29.0655,29.0111,29.0171,71400.0
2007-07-11 09:55:00,48.05,48.06,47.93,48.01,51500.0,29.0171,29.0232,28.9447,28.993,51500.0
2007-07-11 10:00:00,48.03,48.31,47.98,48.28,38700.0,29.0051,29.1742,28.9749,29.156,38700.0
2007-07-11 10:05:00,48.27,48.37,48.27,48.33,59300.0,29.15,29.2104,29.15,29.1862,59300.0
2007-07-11 10:10:00,48.33,48.54,48.32,48.52,68400.0,29.1862,29.3131,29.1802,29.301,68400.0
2007-07-11 10:15:00,48.53,48.78,48.52,48.73,88100.0,29.307,29.458,29.301,29.4278,88100.0
2007-07-11 10:20:00,48.72,48.78,48.69,48.76,78000.0,29.4218,29.458,29.4036,29.4459,78000.0
2007-07-11 10:25:00,48.74,48.76,48.64,48.76,50400.0,29.4338,29.4459,29.3734,29.4459,50400.0
2007-07-11 10:30:00,48.78,48.82,48.57,48.61,84900.0,29.458,29.4821,29.3312,29.3553,84900.0
2007-07-11 10:35:00,48.59,48.61,48.49,48.49,33900.0,29.3432,29.3553,29.2829,29.2829,33900.0
2007-07-11 10:40:00,48.49,48.6,48.45,48.56,21900.0,29.2829,29.3493,29.2587,29.3251,21900.0
2007-07-11 10:45:00,48.56,48.6,48.54,48.58,10200.0,29.3251,29.3493,29.3131,29.3372,10200.0
2007-07-11 10:50:00,48.58,48.65,48.56,48.58,71300.0,29.3372,29.3795,29.3251,29.3372,71300.0
2007-07-11 10:55:00,48.6,48.69,48.58,48.66,37400.0,29.3493,29.4036,29.3372,29.3855,37400.0
2007-07-11 11:00:00,48.66,48.71,48.61,48.66,35000.0,29.3855,29.4157,29.3553,29.3855,35000.0
2007-07-11 11:05:00,48.65,48.66,48.6,48.6,25500.0,29.3795,29.3855,29.3493,29.3493,25500.0
2007-07-11 11:10:00,48.6,48.61,48.55,48.58,25200.0,29.3493,29.3553,29.3191,29.3372,25200.0
2007-07-11 11:15:00,48.58,48.63,48.58,48.63,31700.0,29.3372,29.3674,29.3372,29.3674,31700.0
2007-07-11 11:20:00,48.62,48.64,48.58,48.63,28600.0,29.3614,29.3734,29.3372,29.3674,28600.0
2007-07-11 11:25:00,48.63,48.63,48.58,48.6,32900.0,29.3674,29.3674,29.3372,29.3493,32900.0
2007-07-11 11:30:00,48.6,48.61,48.56,48.56,26800.0,29.3493,29.3553,29.3251,29.3251,26800.0
2007-07-11 11:35:00,48.55,48.6,48.53,48.57,24000.0,29.3191,29.3493,29.307,29.3312,24000.0
2007-07-11 11:40:00,48.57,48.58,48.5,48.5,17600.0,29.3312,29.3372,29.2889,29.2889,17600.0
2007-07-11 11:45:00,48.51,48.51,48.45,48.45,19000.0,29.2949,29.2949,29.2587,29.2587,19000.0
2007-07-11 11:50:00,48.46,48.49,48.45,48.47,26500.0,29.2647,29.2829,29.2587,29.2708,26500.0
2007-07-11 11:55:00,48.47,48.51,48.46,48.5,29800.0,29.2708,29.2949,29.2647,29.2889,29800.0
2007-07-11 12:00:00,48.5,48.54,48.48,48.52,61200.0,29.2889,29.3131,29.2768,29.301,61200.0
2007-07-11 12:05:00,48.53,48.54,48.45,48.45,19500.0,29.307,29.3131,29.2587,29.2587,19500.0
2007-07-11 12:10:00,48.45,48.5,48.45,48.45,61700.0,29.2587,29.2889,29.2587,29.2587,61700.0
2007-07-11 12:15:00,48.45,48.47,48.4,48.42,38000.0,29.2587,29.2708,29.2285,29.2406,38000.0
2007-07-11 12:20:00,48.43,48.47,48.42,48.45,26700.0,29.2466,29.2708,29.2406,29.2587,26700.0
2007-07-11 12:25:00,48.45,48.47,48.44,48.47,31900.0,29.2587,29.2708,29.2527,29.2708,31900.0
2007-07-11 12:30:00,48.48,48.49,48.44,48.45,16500.0,29.2768,29.2829,29.2527,29.2587,16500.0
2007-07-11 12:35:00,48.46,48.52,48.46,48.49,14000.0,29.2647,29.301,29.2647,29.2829,14000.0
2007-07-11 12:40:00,48.49,48.5,48.46,48.46,11800.0,29.2829,29.2889,29.2647,29.2647,11800.0
2007-07-11 12:45:00,48.46,48.47,48.42,48.46,32200.0,29.2647,29.2708,29.2406,29.2647,32200.0
2007-07-11 12:50:00,48.45,48.47,48.43,48.43,17400.0,29.2587,29.2708,29.2466,29.2466,17400.0
2007-07-11 12:55:00,48.43,48.58,48.43,48.57,31200.0,29.2466,29.3372,29.2466,29.3312,31200.0
2007-07-11 13:00:00,48.56,48.63,48.56,48.62,15900.0,29.3251,29.3674,29.3251,29.3614,15900.0
2007-07-11 13:05:00,48.61,48.63,48.59,48.6,24900.0,29.3553,29.3674,29.3432,29.3493,24900.0
2007-07-11 13:10:00,48.59,48.6,48.55,48.59,13800.0,29.3432,29.3493,29.3191,29.3432,13800.0
2007-07-11 13:15:00,48.59,48.6,48.49,48.5,24400.0,29.3432,29.3493,29.2829,29.2889,24400.0
2007-07-11 13:20:00,48.5,48.53,48.49,48.51,34500.0,29.2889,29.307,29.2829,29.2949,34500.0
2007-07-11 13:25:00,48.5,48.57,48.49,48.56,34400.0,29.2889,29.3312,29.2829,29.3251,34400.0
2007-07-11 13:30:00,48.56,48.63,48.56,48.61,22600.0,29.3251,29.3674,29.3251,29.3553,22600.0
2007-07-11 13:35:00,48.61,48.68,48.55,48.65,39400.0,29.3553,29.3976,29.3191,29.3795,39400.0
2007-07-11 13:40:00,48.65,48.65,48.59,48.61,35100.0,29.3795,29.3795,29.3432,29.3553,35100.0
2007-07-11 13:45:00,48.61,48.65,48.61,48.63,16600.0,29.3553,29.3795,29.3553,29.3674,16600.0
2007-07-11 13:50:00,48.64,48.65,48.61,48.65,22600.0,29.3734,29.3795,29.3553,29.3795,22600.0
2007-07-11 13:55:00,48.65,48.66,48.5,48.5,98600.0,29.3795,29.3855,29.2889,29.2889,98600.0
2007-07-11 14:00:00,48.5,48.57,48.47,48.51,59700.0,29.2889,29.3312,29.2708,29.2949,59700.0
2007-07-11 14:05:00,48.51,48.51,48.41,48.48,50500.0,29.2949,29.2949,29.2345,29.2768,50500.0
2007-07-11 14:10:00,48.48,48.52,48.43,48.5,22500.0,29.2768,29.301,29.2466,29.2889,22500.0
2007-07-11 14:15:00,48.5,48.53,48.44,48.51,58300.0,29.2889,29.307,29.2527,29.2949,58300.0
2007-07-11 14:20:00,48.51,48.56,48.5,48.53,33000.0,29.2949,29.3251,29.2889,29.307,33000.0
2007-07-11 14:25:00,48.54,48.58,48.51,48.53,21100.0,29.3131,29.3372,29.2949,29.307,21100.0
2007-07-11 14:30:00,48.53,48.53,48.37,48.44,66700.0,29.307,29.307,29.2104,29.2527,66700.0
2007-07-11 14:35:00,48.44,48.53,48.44,48.52,14600.0,29.2527,29.307,29.2527,29.301,14600.0
2007-07-11 14:40:00,48.5,48.53,48.43,48.46,42200.0,29.2889,29.307,29.2466,29.2647,42200.0
2007-07-11 14:45:00,48.45,48.51,48.4,48.41,42500.0,29.2587,29.2949,29.2285,29.2345,42500.0
2007-07-11 14:50:00,48.4,48.42,48.27,48.3,50000.0,29.2285,29.2406,29.15,29.1681,50000.0
2007-07-11 14:55:00,48.3,48.36,48.28,48.33,34800.0,29.1681,29.2044,29.156,29.1862,34800.0
2007-07-11 15:00:00,48.33,48.34,48.29,48.3,45100.0,29.1862,29.1923,29.1621,29.1681,45100.0
2007-07-11 15:05:00,48.3,48.32,48.25,48.31,84300.0,29.1681,29.1802,29.1379,29.1742,84300.0
2007-07-11 15:10:00,48.3,48.31,48.25,48.27,39500.0,29.1681,29.1742,29.1379,29.15,39500.0
2007-07-11 15:15:00,48.29,48.32,48.24,48.3,54600.0,29.1621,29.1802,29.1319,29.1681,54600.0
2007-07-11 15:20:00,48.31,48.32,48.26,48.28,61800.0,29.1742,29.1802,29.144,29.156,61800.0
2007-07-11 15:25:00,48.27,48.3,48.26,48.29,53500.0,29.15,29.1681,29.144,29.1621,53500.0
2007-07-11 15:30:00,48.3,48.32,48.22,48.28,89800.0,29.1681,29.1802,29.1198,29.156,89800.0
2007-07-11 15:35:00,48.28,48.29,48.25,48.25,28100.0,29.156,29.1621,29.1379,29.1379,28100.0
2007-07-11 15:40:00,48.25,48.29,48.25,48.26,31700.0,29.1379,29.1621,29.1379,29.144,31700.0
2007-07-11 15:45:00,48.27,48.3,48.2,48.28,56700.0,29.15,29.1681,29.1077,29.156,56700.0
2007-07-11 15:50:00,48.29,48.32,48.26,48.31,44900.0,29.1621,29.1802,29.144,29.1742,44900.0
2007-07-11 15:55:00,48.31,48.37,48.29,48.37,79400.0,29.1742,29.2104,29.1621,29.2104,79400.0
2007-07-12 09:30:00,48.47,48.94,48.47,48.94,52200.0,29.2708,29.5546,29.2708,29.5546,52200.0
2007-07-12 09:35:00,48.93,48.95,48.77,48.81,31200.0,29.5486,29.5607,29.4519,29.4761,31200.0
2007-07-12 09:40:00,48.81,49.04,48.79,48.9,54500.0,29.4761,29.615,29.464,29.5305,54500.0
2007-07-12 09:45:00,48.91,49.04,48.91,48.97,77400.0,29.5365,29.615,29.5365,29.5727,77400.0
2007-07-12 09:50:00,48.97,49.03,48.96,48.99,77600.0,29.5727,29.609,29.5667,29.5848,77600.0
2007-07-12 09:55:00,48.99,49.01,48.94,48.96,22000.0,29.5848,29.5969,29.5546,29.5667,22000.0
2007-07-12 10:00:00,48.93,49.0,48.91,48.95,48600.0,29.5486,29.5908,29.5365,29.5607,48600.0
2007-07-12 10:05:00,48.95,49.0,48.92,48.92,46300.0,29.5607,29.5908,29.5425,29.5425,46300.0
2007-07-12 10:10:00,48.92,48.99,48.91,48.98,24000.0,29.5425,29.5848,29.5365,29.5788,24000.0
2007-07-12 10:15:00,48.96,49.03,48.92,49.01,34000.0,29.5667,29.609,29.5425,29.5969,34000.0
2007-07-12 10:20:00,49.02,49.02,48.95,48.99,26500.0,29.6029,29.6029,29.5607,29.5848,26500.0
2007-07-12 10:25:00,48.96,49.04,48.94,49.03,19400.0,29.5667,29.615,29.5546,29.609,19400.0
2007-07-12 10:30:00,49.03,49.16,49.03,49.13,29300.0,29.609,29.6875,29.609,29.6694,29300.0
2007-07-12 10:35:00,49.14,49.15,49.08,49.13,24800.0,29.6754,29.6814,29.6392,29.6694,24800.0
2007-07-12 10:40:00,49.12,49.12,49.08,49.09,10400.0,29.6633,29.6633,29.6392,29.6452,10400.0
2007-07-12 10:45:00,49.12,49.15,48.92,49.08,18300.0,29.6633,29.6814,29.5425,29.6392,18300.0
2007-07-12 10:50:00,49.08,49.2,49.08,49.18,23200.0,29.6392,29.7116,29.6392,29.6995,23200.0
2007-07-12 10:55:00,49.19,49.19,49.15,49.17,9500.0,29.7056,29.7056,29.6814,29.6935,9500.0
2007-07-12 11:00:00,49.16,49.27,49.15,49.22,66300.0,29.6875,29.7539,29.6814,29.7237,66300.0
2007-07-12 11:05:00,49.22,49.31,49.2,49.31,24300.0,29.7237,29.7781,29.7116,29.7781,24300.0
2007-07-12 11:10:00,49.3,49.31,49.24,49.25,22300.0,29.772,29.7781,29.7358,29.7418,22300.0
2007-07-12 11:15:00,49.24,49.3,49.23,49.23,18200.0,29.7358,29.772,29.7297,29.7297,18200.0
2007-07-12 11:20:00,49.25,49.26,49.21,49.22,22200.0,29.7418,29.7479,29.7177,29.7237,22200.0
2007-07-12 11:25:00,49.2,49.24,49.17,49.19,19900.0,29.7116,29.7358,29.6935,29.7056,19900.0
2007-07-12 11:30:00,49.19,49.29,48.35,49.27,35700.0,29.7056,29.766,29.1983,29.7539,35700.0
2007-07-12 11:35:00,49.27,49.29,49.24,49.29,20600.0,29.7539,29.766,29.7358,29.766,20600.0
2007-07-12 11:40:00,49.29,49.37,49.29,49.35,47200.0,29.766,29.8143,29.766,29.8022,47200.0
2007-07-12 11:45:00,49.36,49.39,49.34,49.39,23400.0,29.8082,29.8264,29.7962,29.8264,23400.0
2007-07-12 11:50:00,49.39,49.41,49.37,49.39,15200.0,29.8264,29.8384,29.8143,29.8264,15200.0
2007-07-12 11:55:00,49.39,49.45,49.36,49.37,41500.0,29.8264,29.8626,29.8082,29.8143,41500.0
2007-07-12 12:00:00,49.36,49.4,49.29,49.3,45300.0,29.8082,29.8324,29.766,29.772,45300.0
2007-07-12 12:05:00,49.3,49.34,49.19,49.24,43700.0,29.772,29.7962,29.7056,29.7358,43700.0
2007-07-12 12:10:00,49.25,49.35,49.22,49.26,21000.0,29.7418,29.8022,29.7237,29.7479,21000.0
2007-07-12 12:15:00,49.25,49.27,49.22,49.23,18200.0,29.7418,29.7539,29.7237,29.7297,18200.0
2007-07-12 12:20:00,49.24,49.29,49.2,49.26,24400.0,29.7358,29.766,29.7116,29.7479,24400.0
2007-07-12 12:25:00,49.28,49.36,49.28,49.36,19000.0,29.7599,29.8082,29.7599,29.8082,19000.0
2007-07-12 12:30:00,49.37,49.38,49.28,49.29,30500.0,29.8143,29.8203,29.7599,29.766,30500.0
2007-07-12 12:35:00,49.29,49.29,49.24,49.25,18100.0,29.766,29.766,29.7358,29.7418,18100.0
2007-07-12 12:40:00,49.25,49.27,49.23,49.25,12000.0,29.7418,29.7539,29.7297,29.7418,12000.0
2007-07-12 12:45:00,49.25,49.27,49.25,49.26,10100.0,29.7418,29.7539,29.7418,29.7479,10100.0
2007-07-12 12:50:00,49.27,49.29,49.26,49.27,13800.0,29.7539,29.766,29.7479,29.7539,13800.0
2007-07-12 12:55:00,49.26,49.27,49.21,49.21,9400.0,29.7479,29.7539,29.7177,29.7177,9400.0
2007-07-12 13:00:00,49.23,49.28,49.2,49.21,15500.0,29.7297,29.7599,29.7116,29.7177,15500.0
2007-07-12 13:05:00,49.2,49.21,49.11,49.13,25700.0,29.7116,29.7177,29.6573,29.6694,25700.0
2007-07-12 13:10:00,49.12,49.13,49.1,49.12,17500.0,29.6633,29.6694,29.6512,29.6633,17500.0
2007-07-12 13:15:00,49.12,49.15,49.11,49.11,11700.0,29.6633,29.6814,29.6573,29.6573,11700.0
2007-07-12 13:20:00,49.12,49.13,49.1,49.13,10800.0,29.6633,29.6694,29.6512,29.6694,10800.0
2007-07-12 13:25:00,49.13,49.21,49.12,49.19,16200.0,29.6694,29.7177,29.6633,29.7056,16200.0
2007-07-12 13:30:00,49.18,49.27,49.17,49.21,26000.0,29.6995,29.7539,29.6935,29.7177,26000.0
2007-07-12 13:35:00,49.21,49.22,49.17,49.18,18000.0,29.7177,29.7237,29.6935,29.6995,18000.0
2007-07-12 13:40:00,49.19,49.27,49.18,49.19,11200.0,29.7056,29.7539,29.6995,29.7056,11200.0
2007-07-12 13:45:00,49.2,49.24,49.17,49.22,36600.0,29.7116,29.7358,29.6935,29.7237,36600.0
2007-07-12 13:50:00,49.22,49.22,49.08,49.08,46600.0,29.7237,29.7237,29.6392,29.6392,46600.0
2007-07-12 13:55:00,49.09,49.11,49.06,49.08,11900.0,29.6452,29.6573,29.6271,29.6392,11900.0
2007-07-12 14:00:00,49.08,49.1,49.01,49.03,40300.0,29.6392,29.6512,29.5969,29.609,40300.0
2007-07-12 14:05:00,49.04,49.04,49.01,49.03,6900.0,29.615,29.615,29.5969,29.609,6900.0
2007-07-12 14:10:00,49.04,49.05,49.01,49.02,14300.0,29.615,29.621,29.5969,29.6029,14300.0
2007-07-12 14:15:00,49.04,49.07,48.96,49.04,34100.0,29.615,29.6331,29.5667,29.615,34100.0
2007-07-12 14:20:00,49.04,49.09,49.02,49.06,10000.0,29.615,29.6452,29.6029,29.6271,10000.0
2007-07-12 14:25:00,49.07,49.1,49.06,49.1,15000.0,29.6331,29.6512,29.6271,29.6512,15000.0
2007-07-12 14:30:00,49.09,49.09,49.05,49.06,24300.0,29.6452,29.6452,29.621,29.6271,24300.0
2007-07-12 14:35:00,49.06,49.08,49.02,49.08,15800.0,29.6271,29.6392,29.6029,29.6392,15800.0
2007-07-12 14:40:00,49.08,49.09,49.02,49.04,38700.0,29.6392,29.6452,29.6029,29.615,38700.0
2007-07-12 14:45:00,49.04,49.06,49.03,49.05,7900.0,29.615,29.6271,29.609,29.621,7900.0
2007-07-12 14:50:00,49.06,49.08,49.04,49.07,19400.0,29.6271,29.6392,29.615,29.6331,19400.0
2007-07-12 14:55:00,49.08,49.09,49.05,49.07,24000.0,29.6392,29.6452,29.621,29.6331,24000.0
2007-07-12 15:00:00,49.08,49.08,49.03,49.05,21000.0,29.6392,29.6392,29.609,29.621,21000.0
2007-07-12 15:05:00,49.06,49.1,49.05,49.08,82800.0,29.6271,29.6512,29.621,29.6392,82800.0
2007-07-12 15:10:00,49.07,49.14,49.05,49.14,20300.0,29.6331,29.6754,29.621,29.6754,20300.0
2007-07-12 15:15:00,49.13,49.17,49.12,49.14,27200.0,29.6694,29.6935,29.6633,29.6754,27200.0
2007-07-12 15:20:00,49.14,49.22,49.14,49.22,16400.0,29.6754,29.7237,29.6754,29.7237,16400.0
2007-07-12 15:25:00,49.21,49.33,49.18,49.33,30800.0,29.7177,29.7901,29.6995,29.7901,30800.0
2007-07-12 15:30:00,49.31,49.38,49.29,49.29,55300.0,29.7781,29.8203,29.766,29.766,55300.0
2007-07-12 15:35:00,49.3,49.41,49.28,49.36,48800.0,29.772,29.8384,29.7599,29.8082,48800.0
2007-07-12 15:40:00,49.37,49.44,49.28,49.33,136400.0,29.8143,29.8566,29.7599,29.7901,136400.0
2007-07-12 15:45:00,49.34,49.37,49.27,49.35,72200.0,29.7962,29.8143,29.7539,29.8022,72200.0
2007-07-12 15:50:00,49.34,49.35,49.29,49.34,58400.0,29.7962,29.8022,29.766,29.7962,58400.0
2007-07-12 15:55:00,49.35,49.45,49.33,49.44,129000.0,29.8022,29.8626,29.7901,29.8566,129000.0
2007-07-13 09:30:00,49.55,49.63,49.31,49.57,63500.0,29.923,29.9713,29.7781,29.9351,63500.0
2007-07-13 09:35:00,49.57,49.65,49.5,49.65,23800.0,29.9351,29.9834,29.8928,29.9834,23800.0
2007-07-13 09:40:00,49.64,49.65,49.47,49.59,60100.0,29.9773,29.9834,29.8747,29.9471,60100.0
2007-07-13 09:45:00,49.59,49.68,49.53,49.58,58500.0,29.9471,30.0015,29.9109,29.9411,58500.0
2007-07-13 09:50:00,49.6,49.65,49.44,49.45,28200.0,29.9532,29.9834,29.8566,29.8626,28200.0
2007-07-13 09:55:00,49.45,49.6,49.4,49.47,42300.0,29.8626,29.9532,29.8324,29.8747,42300.0
2007-07-13 10:00:00,49.48,49.63,49.41,49.6,46300.0,29.8807,29.9713,29.8384,29.9532,46300.0
2007-07-13 10:05:00,49.57,49.6,49.45,49.51,21000.0,29.9351,29.9532,29.8626,29.8988,21000.0
2007-07-13 10:10:00,49.51,49.55,49.47,49.55,10600.0,29.8988,29.923,29.8747,29.923,10600.0
2007-07-13 10:15:00,49.57,49.6,49.53,49.55,14400.0,29.9351,29.9532,29.9109,29.923,14400.0
2007-07-13 10:20:00,49.55,49.55,49.48,49.48,14300.0,29.923,29.923,29.8807,29.8807,14300.0
2007-07-13 10:25:00,49.49,49.59,49.47,49.57,19200.0,29.8868,29.9471,29.8747,29.9351,19200.0
2007-07-13 10:30:00,49.58,49.63,49.55,49.61,13800.0,29.9411,29.9713,29.923,29.9592,13800.0
2007-07-13 10:35:00,49.62,49.66,49.61,49.62,19600.0,29.9653,29.9894,29.9592,29.9653,19600.0
2007-07-13 10:40:00,49.61,49.68,49.57,49.67,18000.0,29.9592,30.0015,29.9351,29.9955,18000.0
2007-07-13 10:45:00,49.66,49.82,49.66,49.8,35400.0,29.9894,30.086,29.9894,30.074,35400.0
2007-07-13 10:50:00,49.79,49.83,49.72,49.72,19400.0,30.0679,30.0921,30.0256,30.0256,19400.0
2007-07-13 10:55:00,49.71,49.77,49.66,49.77,20200.0,30.0196,30.0558,29.9894,30.0558,20200.0
2007-07-13 11:00:00,49.76,49.76,49.71,49.71,11300.0,30.0498,30.0498,30.0196,30.0196,11300.0
2007-07-13 11:05:00,49.73,49.73,49.65,49.65,14700.0,30.0317,30.0317,29.9834,29.9834,14700.0
2007-07-13 11:10:00,49.65,49.7,49.63,49.63,16100.0,29.9834,30.0136,29.9713,29.9713,16100.0
2007-07-13 11:15:00,49.63,49.63,49.51,49.58,21300.0,29.9713,29.9713,29.8988,29.9411,21300.0
2007-07-13 11:20:00,49.57,49.6,49.52,49.55,12800.0,29.9351,29.9532,29.9049,29.923,12800.0
2007-07-13 11:25:00,49.55,49.57,49.5,49.52,35800.0,29.923,29.9351,29.8928,29.9049,35800.0
2007-07-13 11:30:00,49.51,49.52,49.47,49.47,15500.0,29.8988,29.9049,29.8747,29.8747,15500.0
2007-07-13 11:35:00,49.47,49.52,49.44,49.5,28200.0,29.8747,29.9049,29.8566,29.8928,28200.0
2007-07-13 11:40:00,49.52,49.54,49.49,49.54,12400.0,29.9049,29.9169,29.8868,29.9169,12400.0
2007-07-13 11:45:00,49.51,49.58,49.48,49.57,12900.0,29.8988,29.9411,29.8807,29.9351,12900.0
2007-07-13 11:50:00,49.57,49.6,49.55,49.58,12300.0,29.9351,29.9532,29.923,29.9411,12300.0
2007-07-13 11:55:00,49.58,49.59,49.5,49.5,14300.0,29.9411,29.9471,29.8928,29.8928,14300.0
2007-07-13 12:00:00,49.52,49.59,49.49,49.58,39200.0,29.9049,29.9471,29.8868,29.9411,39200.0
2007-07-13 12:05:00,49.56,49.58,49.56,49.56,7600.0,29.929,29.9411,29.929,29.929,7600.0
2007-07-13 12:10:00,49.56,49.6,49.56,49.6,7500.0,29.929,29.9532,29.929,29.9532,7500.0
2007-07-13 12:15:00,49.6,49.6,49.55,49.55,10200.0,29.9532,29.9532,29.923,29.923,10200.0
2007-07-13 12:20:00,49.55,49.58,49.53,49.56,24300.0,29.923,29.9411,29.9109,29.929,24300.0
2007-07-13 12:25:00,49.55,49.57,49.51,49.55,57000.0,29.923,29.9351,29.8988,29.923,57000.0
2007-07-13 12:30:00,49.57,49.57,49.5,49.51,8500.0,29.9351,29.9351,29.8928,29.8988,8500.0
2007-07-13 12:35:00,49.5,49.57,49.5,49.56,20600.0,29.8928,29.9351,29.8928,29.929,20600.0
2007-07-13 12:40:00,49.57,49.61,49.55,49.58,12000.0,29.9351,29.9592,29.923,29.9411,12000.0
2007-07-13 12:45:00,49.57,49.59,49.55,49.56,21400.0,29.9351,29.9471,29.923,29.929,21400.0
2007-07-13 12:50:00,49.58,49.58,49.55,49.55,24500.0,29.9411,29.9411,29.923,29.923,24500.0
2007-07-13 12:55:00,49.55,49.57,49.54,49.56,27400.0,29.923,29.9351,29.9169,29.929,27400.0
2007-07-13 13:00:00,49.57,49.6,49.55,49.56,25200.0,29.9351,29.9532,29.923,29.929,25200.0
2007-07-13 13:05:00,49.55,49.57,49.52,49.56,23300.0,29.923,29.9351,29.9049,29.929,23300.0
2007-07-13 13:10:00,49.57,49.58,49.56,49.57,13900.0,29.9351,29.9411,29.929,29.9351,13900.0
2007-07-13 13:15:00,49.56,49.6,49.56,49.58,14800.0,29.929,29.9532,29.929,29.9411,14800.0
2007-07-13 13:20:00,49.56,49.6,49.56,49.58,18000.0,29.929,29.9532,29.929,29.9411,18000.0
2007-07-13 13:25:00,49.59,49.62,49.59,49.62,9100.0,29.9471,29.9653,29.9471,29.9653,9100.0
2007-07-13 13:30:00,49.61,49.63,49.6,49.61,13200.0,29.9592,29.9713,29.9532,29.9592,13200.0
2007-07-13 13:35:00,49.62,49.67,49.61,49.66,12400.0,29.9653,29.9955,29.9592,29.9894,12400.0
2007-07-13 13:40:00,49.65,49.66,49.61,49.63,15300.0,29.9834,29.9894,29.9592,29.9713,15300.0
2007-07-13 13:45:00,49.63,49.65,49.63,49.65,14800.0,29.9713,29.9834,29.9713,29.9834,14800.0
2007-07-13 13:50:00,49.64,49.67,49.6,49.6,20800.0,29.9773,29.9955,29.9532,29.9532,20800.0
2007-07-13 13:55:00,49.61,49.65,49.61,49.63,11600.0,29.9592,29.9834,29.9592,29.9713,11600.0
2007-07-13 14:00:00,49.65,49.65,49.6,49.6,36900.0,29.9834,29.9834,29.9532,29.9532,36900.0
2007-07-13 14:05:00,49.6,49.61,49.6,49.61,29300.0,29.9532,29.9592,29.9532,29.9592,29300.0
2007-07-13 14:10:00,49.61,49.66,49.6,49.63,26100.0,29.9592,29.9894,29.9532,29.9713,26100.0
2007-07-13 14:15:00,49.63,49.66,49.61,49.62,24100.0,29.9713,29.9894,29.9592,29.9653,24100.0
2007-07-13 14:20:00,49.63,49.69,49.62,49.68,23500.0,29.9713,30.0075,29.9653,30.0015,23500.0
2007-07-13 14:25:00,49.68,49.69,49.65,49.69,21000.0,30.0015,30.0075,29.9834,30.0075,21000.0
2007-07-13 14:30:00,49.67,49.72,49.65,49.7,47000.0,29.9955,30.0256,29.9834,30.0136,47000.0
2007-07-13 14:35:00,49.71,49.77,49.71,49.75,18600.0,30.0196,30.0558,30.0196,30.0438,18600.0
2007-07-13 14:40:00,49.74,49.87,49.73,49.85,18700.0,30.0377,30.1162,30.0317,30.1042,18700.0
2007-07-13 14:45:00,49.85,49.87,49.8,49.84,17000.0,30.1042,30.1162,30.074,30.0981,17000.0
2007-07-13 14:50:00,49.83,49.92,49.82,49.85,18400.0,30.0921,30.1464,30.086,30.1042,18400.0
2007-07-13 14:55:00,49.85,49.86,49.81,49.82,20400.0,30.1042,30.1102,30.08,30.086,20400.0
2007-07-13 15:00:00,49.82,49.83,49.73,49.73,54400.0,30.086,30.0921,30.0317,30.0317,54400.0
2007-07-13 15:05:00,49.74,49.77,49.73,49.75,65200.0,30.0377,30.0558,30.0317,30.0438,65200.0
2007-07-13 15:10:00,49.75,49.75,49.68,49.71,21000.0,30.0438,30.0438,30.0015,30.0196,21000.0
2007-07-13 15:15:00,49.72,49.79,49.72,49.75,48400.0,30.0256,30.0679,30.0256,30.0438,48400.0
2007-07-13 15:20:00,49.75,49.83,49.75,49.83,36900.0,30.0438,30.0921,30.0438,30.0921,36900.0
2007-07-13 15:25:00,49.82,49.93,49.82,49.92,57500.0,30.086,30.1525,30.086,30.1464,57500.0
2007-07-13 15:30:00,49.92,49.92,49.8,49.82,56500.0,30.1464,30.1464,30.074,30.086,56500.0
2007-07-13 15:35:00,49.82,49.88,49.82,49.85,29700.0,30.086,30.1223,30.086,30.1042,29700.0
2007-07-13 15:40:00,49.85,49.9,49.84,49.87,40800.0,30.1042,30.1344,30.0981,30.1162,40800.0
2007-07-13 15:45:00,49.85,49.87,49.8,49.85,57400.0,30.1042,30.1162,30.074,30.1042,57400.0
2007-07-13 15:50:00,49.86,49.87,49.83,49.84,34800.0,30.1102,30.1162,30.0921,30.0981,34800.0
2007-07-13 15:55:00,49.83,49.86,49.8,49.8,68700.0,30.0921,30.1102,30.074,30.074,68700.0
2007-07-16 09:30:00,49.75,49.9,49.67,49.89,57800.0,30.0438,30.1344,29.9955,30.1283,57800.0
2007-07-16 09:35:00,49.88,49.92,49.81,49.82,35300.0,30.1223,30.1464,30.08,30.086,35300.0
2007-07-16 09:40:00,49.8,49.95,49.8,49.91,40800.0,30.074,30.1645,30.074,30.1404,40800.0
2007-07-16 09:45:00,49.93,49.96,49.86,49.92,41200.0,30.1525,30.1706,30.1102,30.1464,41200.0
2007-07-16 09:50:00,49.9,50.0,49.9,49.96,70000.0,30.1344,30.1947,30.1344,30.1706,70000.0
2007-07-16 09:55:00,49.97,49.99,49.89,49.94,84900.0,30.1766,30.1887,30.1283,30.1585,84900.0
2007-07-16 10:00:00,49.94,49.96,49.83,49.85,28800.0,30.1585,30.1706,30.0921,30.1042,28800.0
2007-07-16 10:05:00,49.86,49.97,49.83,49.97,29800.0,30.1102,30.1766,30.0921,30.1766,29800.0
2007-07-16 10:10:00,49.96,49.98,49.93,49.96,16600.0,30.1706,30.1827,30.1525,30.1706,16600.0
2007-07-16 10:15:00,49.96,50.2,49.96,50.15,97200.0,30.1706,30.3155,30.1706,30.2853,97200.0
2007-07-16 10:20:00,50.15,50.22,50.12,50.13,52700.0,30.2853,30.3276,30.2672,30.2732,52700.0
2007-07-16 10:25:00,50.12,50.17,50.09,50.17,29100.0,30.2672,30.2974,30.2491,30.2974,29100.0
2007-07-16 10:30:00,50.17,50.17,50.14,50.14,13900.0,30.2974,30.2974,30.2793,30.2793,13900.0
2007-07-16 10:35:00,50.16,50.19,50.15,50.19,21000.0,30.2914,30.3095,30.2853,30.3095,21000.0
2007-07-16 10:40:00,50.19,50.2,50.18,50.18,16500.0,30.3095,30.3155,30.3034,30.3034,16500.0
2007-07-16 10:45:00,50.2,50.2,50.11,50.14,17600.0,30.3155,30.3155,30.2612,30.2793,17600.0
2007-07-16 10:50:00,50.14,50.18,50.13,50.13,30800.0,30.2793,30.3034,30.2732,30.2732,30800.0
2007-07-16 10:55:00,50.13,50.16,50.13,50.14,8800.0,30.2732,30.2914,30.2732,30.2793,8800.0
2007-07-16 11:00:00,50.14,50.18,50.1,50.18,30200.0,30.2793,30.3034,30.2551,30.3034,30200.0
2007-07-16 11:05:00,50.18,50.25,50.18,50.23,20000.0,30.3034,30.3457,30.3034,30.3336,20000.0
2007-07-16 11:10:00,50.24,50.24,50.2,50.21,17500.0,30.3397,30.3397,30.3155,30.3216,17500.0
2007-07-16 11:15:00,50.22,50.32,50.21,50.32,22600.0,30.3276,30.388,30.3216,30.388,22600.0
2007-07-16 11:20:00,50.32,50.32,50.28,50.29,43200.0,30.388,30.388,30.3638,30.3699,43200.0
2007-07-16 11:25:00,50.29,50.3,50.25,50.25,28500.0,30.3699,30.3759,30.3457,30.3457,28500.0
2007-07-16 11:30:00,50.27,50.28,50.25,50.28,8500.0,30.3578,30.3638,30.3457,30.3638,8500.0
2007-07-16 11:35:00,50.27,50.32,50.26,50.28,14500.0,30.3578,30.388,30.3518,30.3638,14500.0
2007-07-16 11:40:00,50.28,50.43,50.27,50.43,30400.0,30.3638,30.4544,30.3578,30.4544,30400.0
2007-07-16 11:45:00,50.43,50.48,50.4,50.47,31200.0,30.4544,30.4846,30.4363,30.4786,31200.0
2007-07-16 11:50:00,50.47,50.54,50.45,50.48,60300.0,30.4786,30.5208,30.4665,30.4846,60300.0
2007-07-16 11:55:00,50.49,50.59,50.47,50.56,72000.0,30.4906,30.551,30.4786,30.5329,72000.0
2007-07-16 12:00:00,50.54,50.57,50.51,50.56,30200.0,30.5208,30.539,30.5027,30.5329,30200.0
2007-07-16 12:05:00,50.57,50.58,50.52,50.52,19100.0,30.539,30.545,30.5088,30.5088,19100.0
2007-07-16 12:10:00,50.52,50.55,50.51,50.52,22000.0,30.5088,30.5269,30.5027,30.5088,22000.0
2007-07-16 12:15:00,50.53,50.54,50.49,50.49,32800.0,30.5148,30.5208,30.4906,30.4906,32800.0
2007-07-16 12:20:00,50.49,50.51,50.48,50.48,30300.0,30.4906,30.5027,30.4846,30.4846,30300.0
2007-07-16 12:25:00,50.49,50.55,50.48,50.53,26400.0,30.4906,30.5269,30.4846,30.5148,26400.0
2007-07-16 12:30:00,50.53,50.56,50.5,50.5,20300.0,30.5148,30.5329,30.4967,30.4967,20300.0
2007-07-16 12:35:00,50.51,50.53,50.49,50.49,20800.0,30.5027,30.5148,30.4906,30.4906,20800.0
2007-07-16 12:40:00,50.5,50.5,50.48,50.49,16000.0,30.4967,30.4967,30.4846,30.4906,16000.0
2007-07-16 12:45:00,50.49,50.5,50.47,50.5,21500.0,30.4906,30.4967,30.4786,30.4967,21500.0
2007-07-16 12:50:00,50.49,50.51,50.48,50.49,18200.0,30.4906,30.5027,30.4846,30.4906,18200.0
2007-07-16 12:55:00,50.49,50.56,50.49,50.52,63900.0,30.4906,30.5329,30.4906,30.5088,63900.0
2007-07-16 13:00:00,50.51,50.56,50.49,50.5,38500.0,30.5027,30.5329,30.4906,30.4967,38500.0
2007-07-16 13:05:00,50.5,50.52,50.43,50.46,30700.0,30.4967,30.5088,30.4544,30.4725,30700.0
2007-07-16 13:10:00,50.44,50.48,50.44,50.44,20400.0,30.4605,30.4846,30.4605,30.4605,20400.0
2007-07-16 13:15:00,50.44,50.47,50.43,50.44,15800.0,30.4605,30.4786,30.4544,30.4605,15800.0
2007-07-16 13:20:00,50.46,50.47,50.44,50.45,13900.0,30.4725,30.4786,30.4605,30.4665,13900.0
2007-07-16 13:25:00,50.45,50.51,50.45,50.49,33800.0,30.4665,30.5027,30.4665,30.4906,33800.0
2007-07-16 13:30:00,50.49,50.49,50.42,50.42,25200.0,30.4906,30.4906,30.4484,30.4484,25200.0
2007-07-16 13:35:00,50.42,50.42,50.35,50.37,126700.0,30.4484,30.4484,30.4061,30.4182,126700.0
2007-07-16 13:40:00,50.37,50.4,50.35,50.4,30800.0,30.4182,30.4363,30.4061,30.4363,30800.0
2007-07-16 13:45:00,50.39,50.41,50.37,50.39,16100.0,30.4303,30.4423,30.4182,30.4303,16100.0
2007-07-16 13:50:00,50.39,50.39,50.3,50.3,26300.0,30.4303,30.4303,30.3759,30.3759,26300.0
2007-07-16 13:55:00,50.31,50.39,50.22,50.37,64800.0,30.3819,30.4303,30.3276,30.4182,64800.0
2007-07-16 14:00:00,50.38,50.43,50.35,50.39,35500.0,30.4242,30.4544,30.4061,30.4303,35500.0
2007-07-16 14:05:00,50.39,50.4,50.35,50.35,43600.0,30.4303,30.4363,30.4061,30.4061,43600.0
2007-07-16 14:10:00,50.35,50.4,50.35,50.38,14000.0,30.4061,30.4363,30.4061,30.4242,14000.0
2007-07-16 14:15:00,50.38,50.39,50.35,50.36,20700.0,30.4242,30.4303,30.4061,30.4121,20700.0
2007-07-16 14:20:00,50.35,50.37,50.34,50.36,30400.0,30.4061,30.4182,30.4001,30.4121,30400.0
2007-07-16 14:25:00,50.36,50.39,50.34,50.39,17000.0,30.4121,30.4303,30.4001,30.4303,17000.0
2007-07-16 14:30:00,50.38,50.41,50.37,50.4,20600.0,30.4242,30.4423,30.4182,30.4363,20600.0
2007-07-16 14:35:00,50.4,50.41,50.37,50.39,63100.0,30.4363,30.4423,30.4182,30.4303,63100.0
2007-07-16 14:40:00,50.39,50.46,50.39,50.4,104900.0,30.4303,30.4725,30.4303,30.4363,104900.0
2007-07-16 14:45:00,50.39,50.41,50.38,50.38,76800.0,30.4303,30.4423,30.4242,30.4242,76800.0
2007-07-16 14:50:00,50.38,50.39,50.34,50.37,27100.0,30.4242,30.4303,30.4001,30.4182,27100.0
2007-07-16 14:55:00,50.38,50.44,50.38,50.44,60100.0,30.4242,30.4605,30.4242,30.4605,60100.0
2007-07-16 15:00:00,50.43,50.43,50.33,50.35,42400.0,30.4544,30.4544,30.394,30.4061,42400.0
2007-07-16 15:05:00,50.34,50.37,50.32,50.37,25100.0,30.4001,30.4182,30.388,30.4182,25100.0
2007-07-16 15:10:00,50.36,50.38,50.34,50.34,27700.0,30.4121,30.4242,30.4001,30.4001,27700.0
2007-07-16 15:15:00,50.35,50.35,50.3,50.31,41100.0,30.4061,30.4061,30.3759,30.3819,41100.0
2007-07-16 15:20:00,50.31,50.32,50.3,50.31,35500.0,30.3819,30.388,30.3759,30.3819,35500.0
2007-07-16 15:25:00,50.31,50.31,50.23,50.24,131700.0,30.3819,30.3819,30.3336,30.3397,131700.0
2007-07-16 15:30:00,50.23,50.24,50.19,50.2,47200.0,30.3336,30.3397,30.3095,30.3155,47200.0
2007-07-16 15:35:00,50.21,50.22,50.12,50.12,53200.0,30.3216,30.3276,30.2672,30.2672,53200.0
2007-07-16 15:40:00,50.12,50.25,50.09,50.16,152200.0,30.2672,30.3457,30.2491,30.2914,152200.0
2007-07-16 15:45:00,50.16,50.19,50.15,50.18,36400.0,30.2914,30.3095,30.2853,30.3034,36400.0
2007-07-16 15:50:00,50.19,50.21,50.16,50.2,69100.0,30.3095,30.3216,30.2914,30.3155,69100.0
2007-07-16 15:55:00,50.2,50.22,50.17,50.2,127900.0,30.3155,30.3276,30.2974,30.3155,127900.0
2007-07-17 09:30:00,50.38,50.41,50.17,50.39,65300.0,30.4242,30.4423,30.2974,30.4303,65300.0
2007-07-17 09:35:00,50.39,50.43,50.33,50.37,15800.0,30.4303,30.4544,30.394,30.4182,15800.0
2007-07-17 09:40:00,50.37,50.37,50.24,50.31,40900.0,30.4182,30.4182,30.3397,30.3819,40900.0
2007-07-17 09:45:00,50.31,50.38,50.25,50.31,36600.0,30.3819,30.4242,30.3457,30.3819,36600.0
2007-07-17 09:50:00,50.32,50.49,50.31,50.44,29900.0,30.388,30.4906,30.3819,30.4605,29900.0
2007-07-17 09:55:00,50.45,50.45,50.34,50.35,24600.0,30.4665,30.4665,30.4001,30.4061,24600.0
2007-07-17 10:00:00,50.36,50.38,50.33,50.35,65400.0,30.4121,30.4242,30.394,30.4061,65400.0
2007-07-17 10:05:00,50.34,50.37,50.3,50.36,26100.0,30.4001,30.4182,30.3759,30.4121,26100.0
2007-07-17 10:10:00,50.35,50.37,50.31,50.31,19000.0,30.4061,30.4182,30.3819,30.3819,19000.0
2007-07-17 10:15:00,50.33,50.46,50.33,50.39,18800.0,30.394,30.4725,30.394,30.4303,18800.0
2007-07-17 10:20:00,50.39,50.42,50.39,50.4,13800.0,30.4303,30.4484,30.4303,30.4363,13800.0
2007-07-17 10:25:00,50.4,50.5,50.4,50.49,17000.0,30.4363,30.4967,30.4363,30.4906,17000.0
2007-07-17 10:30:00,50.5,50.56,50.48,50.51,43200.0,30.4967,30.5329,30.4846,30.5027,43200.0
2007-07-17 10:35:00,50.52,50.53,50.38,50.38,26800.0,30.5088,30.5148,30.4242,30.4242,26800.0
2007-07-17 10:40:00,50.38,50.41,50.36,50.4,34800.0,30.4242,30.4423,30.4121,30.4363,34800.0
2007-07-17 10:45:00,50.4,50.46,50.39,50.42,19900.0,30.4363,30.4725,30.4303,30.4484,19900.0
2007-07-17 10:50:00,50.41,50.48,50.4,50.48,16400.0,30.4423,30.4846,30.4363,30.4846,16400.0
2007-07-17 10:55:00,50.47,50.5,50.44,50.49,22600.0,30.4786,30.4967,30.4605,30.4906,22600.0
2007-07-17 11:00:00,50.47,50.48,50.41,50.45,24300.0,30.4786,30.4846,30.4423,30.4665,24300.0
2007-07-17 11:05:00,50.46,50.5,50.39,50.5,239000.0,30.4725,30.4967,30.4303,30.4967,239000.0
2007-07-17 11:10:00,50.5,50.53,50.46,50.49,25800.0,30.4967,30.5148,30.4725,30.4906,25800.0
2007-07-17 11:15:00,50.47,50.49,50.39,50.41,21300.0,30.4786,30.4906,30.4303,30.4423,21300.0
2007-07-17 11:20:00,50.41,50.5,50.38,50.47,38200.0,30.4423,30.4967,30.4242,30.4786,38200.0
2007-07-17 11:25:00,50.46,50.55,50.46,50.55,25900.0,30.4725,30.5269,30.4725,30.5269,25900.0
2007-07-17 11:30:00,50.54,50.59,50.53,50.58,17900.0,30.5208,30.551,30.5148,30.545,17900.0
2007-07-17 11:35:00,50.58,50.6,50.57,50.58,20700.0,30.545,30.5571,30.539,30.545,20700.0
2007-07-17 11:40:00,50.58,50.59,50.55,50.58,16500.0,30.545,30.551,30.5269,30.545,16500.0
2007-07-17 11:45:00,50.59,50.59,50.52,50.54,27900.0,30.551,30.551,30.5088,30.5208,27900.0
2007-07-17 11:50:00,50.52,50.57,50.52,50.57,16000.0,30.5088,30.539,30.5088,30.539,16000.0
2007-07-17 11:55:00,50.57,50.58,50.55,50.57,12500.0,30.539,30.545,30.5269,30.539,12500.0
2007-07-17 12:00:00,50.56,50.57,50.5,50.5,11400.0,30.5329,30.539,30.4967,30.4967,11400.0
2007-07-17 12:05:00,50.49,50.5,50.48,50.5,11500.0,30.4906,30.4967,30.4846,30.4967,11500.0
2007-07-17 12:10:00,50.5,50.52,50.44,50.44,14100.0,30.4967,30.5088,30.4605,30.4605,14100.0
2007-07-17 12:15:00,50.43,50.43,50.36,50.36,10300.0,30.4544,30.4544,30.4121,30.4121,10300.0
2007-07-17 12:20:00,50.36,50.36,50.29,50.32,21000.0,30.4121,30.4121,30.3699,30.388,21000.0
2007-07-17 12:25:00,50.31,50.31,50.25,50.25,13300.0,30.3819,30.3819,30.3457,30.3457,13300.0
2007-07-17 12:30:00,50.24,50.24,50.16,50.18,15100.0,30.3397,30.3397,30.2914,30.3034,15100.0
2007-07-17 12:35:00,50.18,50.21,50.15,50.16,16400.0,30.3034,30.3216,30.2853,30.2914,16400.0
2007-07-17 12:40:00,50.18,50.27,50.18,50.26,7700.0,30.3034,30.3578,30.3034,30.3518,7700.0
2007-07-17 12:45:00,50.25,50.27,50.24,50.24,5200.0,30.3457,30.3578,30.3397,30.3397,5200.0
2007-07-17 12:50:00,50.25,50.26,50.22,50.25,9100.0,30.3457,30.3518,30.3276,30.3457,9100.0
2007-07-17 12:55:00,50.24,50.26,50.23,50.26,8400.0,30.3397,30.3518,30.3336,30.3518,8400.0
2007-07-17 13:00:00,50.25,50.3,50.19,50.25,16700.0,30.3457,30.3759,30.3095,30.3457,16700.0
2007-07-17 13:05:00,50.26,50.28,50.23,50.25,13000.0,30.3518,30.3638,30.3336,30.3457,13000.0
2007-07-17 13:10:00,50.22,50.33,50.22,50.3,18200.0,30.3276,30.394,30.3276,30.3759,18200.0
2007-07-17 13:15:00,50.29,50.31,50.27,50.31,7700.0,30.3699,30.3819,30.3578,30.3819,7700.0
2007-07-17 13:20:00,50.32,50.34,50.3,50.3,8200.0,30.388,30.4001,30.3759,30.3759,8200.0
2007-07-17 13:25:00,50.31,50.34,50.24,50.27,25000.0,30.3819,30.4001,30.3397,30.3578,25000.0
2007-07-17 13:30:00,50.27,50.32,50.26,50.31,15800.0,30.3578,30.388,30.3518,30.3819,15800.0
2007-07-17 13:35:00,50.31,50.41,50.31,50.4,12900.0,30.3819,30.4423,30.3819,30.4363,12900.0
2007-07-17 13:40:00,50.41,50.42,50.39,50.39,7400.0,30.4423,30.4484,30.4303,30.4303,7400.0
2007-07-17 13:45:00,50.4,50.42,50.39,50.42,17700.0,30.4363,30.4484,30.4303,30.4484,17700.0
2007-07-17 13:50:00,50.42,50.46,50.39,50.4,70300.0,30.4484,30.4725,30.4303,30.4363,70300.0
2007-07-17 13:55:00,50.42,50.43,50.34,50.36,9000.0,30.4484,30.4544,30.4001,30.4121,9000.0
2007-07-17 14:00:00,50.37,50.4,50.34,50.38,17800.0,30.4182,30.4363,30.4001,30.4242,17800.0
2007-07-17 14:05:00,50.39,50.43,50.39,50.4,11200.0,30.4303,30.4544,30.4303,30.4363,11200.0
2007-07-17 14:10:00,50.39,50.44,50.37,50.44,230200.0,30.4303,30.4605,30.4182,30.4605,230200.0
2007-07-17 14:15:00,50.43,50.48,50.43,50.46,19500.0,30.4544,30.4846,30.4544,30.4725,19500.0
2007-07-17 14:20:00,50.46,50.46,50.44,50.45,10800.0,30.4725,30.4725,30.4605,30.4665,10800.0
2007-07-17 14:25:00,50.44,50.49,50.44,50.49,19500.0,30.4605,30.4906,30.4605,30.4906,19500.0
2007-07-17 14:30:00,50.48,50.54,50.48,50.53,12700.0,30.4846,30.5208,30.4846,30.5148,12700.0
2007-07-17 14:35:00,50.53,50.56,50.52,50.54,21600.0,30.5148,30.5329,30.5088,30.5208,21600.0
2007-07-17 14:40:00,50.53,50.59,50.53,50.58,33200.0,30.5148,30.551,30.5148,30.545,33200.0
2007-07-17 14:45:00,50.59,50.64,50.58,50.62,67900.0,30.551,30.5812,30.545,30.5692,67900.0
2007-07-17 14:50:00,50.63,50.66,50.59,50.63,144600.0,30.5752,30.5933,30.551,30.5752,144600.0
2007-07-17 14:55:00,50.62,50.65,50.59,50.64,33100.0,30.5692,30.5873,30.551,30.5812,33100.0
2007-07-17 15:00:00,50.64,50.65,50.58,50.59,19600.0,30.5812,30.5873,30.545,30.551,19600.0
2007-07-17 15:05:00,50.59,50.64,50.58,50.63,29800.0,30.551,30.5812,30.545,30.5752,29800.0
2007-07-17 15:10:00,50.63,50.65,50.62,50.63,34400.0,30.5752,30.5873,30.5692,30.5752,34400.0
2007-07-17 15:15:00,50.64,50.68,50.62,50.64,31900.0,30.5812,30.6054,30.5692,30.5812,31900.0
2007-07-17 15:20:00,50.63,50.63,50.55,50.57,34600.0,30.5752,30.5752,30.5269,30.539,34600.0
2007-07-17 15:25:00,50.56,50.58,50.51,50.56,40500.0,30.5329,30.545,30.5027,30.5329,40500.0
2007-07-17 15:30:00,50.55,50.56,50.51,50.53,52900.0,30.5269,30.5329,30.5027,30.5148,52900.0
2007-07-17 15:35:00,50.54,50.54,50.5,50.52,62600.0,30.5208,30.5208,30.4967,30.5088,62600.0
2007-07-17 15:40:00,50.52,50.52,50.45,50.49,36000.0,30.5088,30.5088,30.4665,30.4906,36000.0
2007-07-17 15:45:00,50.48,50.58,50.48,50.57,35900.0,30.4846,30.545,30.4846,30.539,35900.0
2007-07-17 15:50:00,50.58,50.58,50.47,50.54,126400.0,30.545,30.545,30.4786,30.5208,126400.0
2007-07-17 15:55:00,50.54,50.58,50.51,50.51,70200.0,30.5208,30.545,30.5027,30.5027,70200.0
2007-07-18 09:35:00,50.68,50.7,49.99,50.13,145900.0,30.6054,30.6175,30.1887,30.2732,145900.0
2007-07-18 09:40:00,50.13,50.17,50.02,50.02,42200.0,30.2732,30.2974,30.2068,30.2068,42200.0
2007-07-18 09:45:00,50.02,50.25,50.0,50.21,38600.0,30.2068,30.3457,30.1947,30.3216,38600.0
2007-07-18 09:50:00,50.2,50.26,50.17,50.21,21200.0,30.3155,30.3518,30.2974,30.3216,21200.0
2007-07-18 09:55:00,50.23,50.23,50.13,50.18,22300.0,30.3336,30.3336,30.2732,30.3034,22300.0
2007-07-18 10:00:00,50.19,50.35,50.07,50.11,46700.0,30.3095,30.4061,30.237,30.2612,46700.0
2007-07-18 10:05:00,50.09,50.15,50.03,50.06,46000.0,30.2491,30.2853,30.2129,30.231,46000.0
2007-07-18 10:10:00,50.02,50.09,49.96,50.06,41200.0,30.2068,30.2491,30.1706,30.231,41200.0
2007-07-18 10:15:00,50.08,50.12,50.02,50.08,28400.0,30.2431,30.2672,30.2068,30.2431,28400.0
2007-07-18 10:20:00,50.07,50.09,49.91,49.95,26100.0,30.237,30.2491,30.1404,30.1645,26100.0
2007-07-18 10:25:00,49.98,50.07,49.92,50.01,45700.0,30.1827,30.237,30.1464,30.2008,45700.0
2007-07-18 10:30:00,50.01,50.2,49.98,50.06,71400.0,30.2008,30.3155,30.1827,30.231,71400.0
2007-07-18 10:35:00,50.07,50.09,49.99,50.0,31300.0,30.237,30.2491,30.1887,30.1947,31300.0
2007-07-18 10:40:00,49.99,50.0,49.92,49.95,34000.0,30.1887,30.1947,30.1464,30.1645,34000.0
2007-07-18 10:45:00,49.94,49.94,49.75,49.86,156200.0,30.1585,30.1585,30.0438,30.1102,156200.0
2007-07-18 10:50:00,49.84,49.92,49.82,49.85,30000.0,30.0981,30.1464,30.086,30.1042,30000.0
2007-07-18 10:55:00,49.86,49.93,49.86,49.87,29800.0,30.1102,30.1525,30.1102,30.1162,29800.0
2007-07-18 11:00:00,49.86,49.86,49.78,49.83,16700.0,30.1102,30.1102,30.0619,30.0921,16700.0
2007-07-18 11:05:00,49.83,49.89,49.81,49.89,20400.0,30.0921,30.1283,30.08,30.1283,20400.0
2007-07-18 11:10:00,49.88,50.02,49.87,49.95,29200.0,30.1223,30.2068,30.1162,30.1645,29200.0
2007-07-18 11:15:00,49.95,49.98,49.89,49.89,25400.0,30.1645,30.1827,30.1283,30.1283,25400.0
2007-07-18 11:20:00,49.89,49.91,49.79,49.81,32900.0,30.1283,30.1404,30.0679,30.08,32900.0
2007-07-18 11:25:00,49.82,49.84,49.71,49.73,29100.0,30.086,30.0981,30.0196,30.0317,29100.0
2007-07-18 11:30:00,49.74,49.74,49.62,49.63,46500.0,30.0377,30.0377,29.9653,29.9713,46500.0
2007-07-18 11:35:00,49.64,49.67,49.52,49.6,51700.0,29.9773,29.9955,29.9049,29.9532,51700.0
2007-07-18 11:40:00,49.57,49.89,49.57,49.67,109500.0,29.9351,30.1283,29.9351,29.9955,109500.0
2007-07-18 11:45:00,49.68,49.72,49.66,49.69,13400.0,30.0015,30.0256,29.9894,30.0075,13400.0
2007-07-18 11:50:00,49.68,49.7,49.63,49.64,17600.0,30.0015,30.0136,29.9713,29.9773,17600.0
2007-07-18 11:55:00,49.66,49.68,49.63,49.63,9600.0,29.9894,30.0015,29.9713,29.9713,9600.0
2007-07-18 12:00:00,49.61,49.67,49.57,49.64,20700.0,29.9592,29.9955,29.9351,29.9773,20700.0
2007-07-18 12:05:00,49.64,49.67,49.62,49.63,14700.0,29.9773,29.9955,29.9653,29.9713,14700.0
2007-07-18 12:10:00,49.63,49.69,49.62,49.64,10600.0,29.9713,30.0075,29.9653,29.9773,10600.0
2007-07-18 12:15:00,49.62,49.66,49.49,49.51,39200.0,29.9653,29.9894,29.8868,29.8988,39200.0
2007-07-18 12:20:00,49.51,49.56,49.46,49.48,46500.0,29.8988,29.929,29.8686,29.8807,46500.0
2007-07-18 12:25:00,49.45,49.61,49.44,49.61,18800.0,29.8626,29.9592,29.8566,29.9592,18800.0
2007-07-18 12:30:00,49.63,49.63,49.5,49.58,73200.0,29.9713,29.9713,29.8928,29.9411,73200.0
2007-07-18 12:35:00,49.6,49.67,49.58,49.65,48000.0,29.9532,29.9955,29.9411,29.9834,48000.0
2007-07-18 12:40:00,49.66,49.75,49.66,49.75,20000.0,29.9894,30.0438,29.9894,30.0438,20000.0
2007-07-18 12:45:00,49.75,49.82,49.7,49.79,52600.0,30.0438,30.086,30.0136,30.0679,52600.0
2007-07-18 12:50:00,49.81,49.82,49.72,49.75,113900.0,30.08,30.086,30.0256,30.0438,113900.0
2007-07-18 12:55:00,49.75,49.76,49.73,49.75,4200.0,30.0438,30.0498,30.0317,30.0438,4200.0
2007-07-18 13:00:00,49.77,49.78,49.73,49.75,11600.0,30.0558,30.0619,30.0317,30.0438,11600.0
2007-07-18 13:05:00,49.75,49.77,49.65,49.65,24100.0,30.0438,30.0558,29.9834,29.9834,24100.0
2007-07-18 13:10:00,49.64,49.65,49.55,49.65,34100.0,29.9773,29.9834,29.923,29.9834,34100.0
2007-07-18 13:15:00,49.65,49.66,49.63,49.65,11900.0,29.9834,29.9894,29.9713,29.9834,11900.0
2007-07-18 13:20:00,49.65,49.74,49.64,49.74,30900.0,29.9834,30.0377,29.9773,30.0377,30900.0
2007-07-18 13:25:00,49.72,49.78,49.68,49.7,20500.0,30.0256,30.0619,30.0015,30.0136,20500.0
2007-07-18 13:30:00,49.69,49.76,49.69,49.74,20500.0,30.0075,30.0498,30.0075,30.0377,20500.0
2007-07-18 13:35:00,49.75,49.88,49.75,49.87,26100.0,30.0438,30.1223,30.0438,30.1162,26100.0
2007-07-18 13:40:00,49.87,49.95,49.85,49.95,31100.0,30.1162,30.1645,30.1042,30.1645,31100.0
2007-07-18 13:45:00,49.95,49.99,49.9,49.92,53300.0,30.1645,30.1887,30.1344,30.1464,53300.0
2007-07-18 13:50:00,49.92,49.96,49.78,49.81,27500.0,30.1464,30.1706,30.0619,30.08,27500.0
2007-07-18 13:55:00,49.8,49.84,49.75,49.82,23200.0,30.074,30.0981,30.0438,30.086,23200.0
2007-07-18 14:00:00,49.83,49.9,49.8,49.9,23500.0,30.0921,30.1344,30.074,30.1344,23500.0
2007-07-18 14:05:00,49.91,49.92,49.88,49.89,15600.0,30.1404,30.1464,30.1223,30.1283,15600.0
2007-07-18 14:10:00,49.9,49.95,49.88,49.9,17200.0,30.1344,30.1645,30.1223,30.1344,17200.0
2007-07-18 14:15:00,49.89,49.9,49.78,49.8,25700.0,30.1283,30.1344,30.0619,30.074,25700.0
2007-07-18 14:20:00,49.81,49.83,49.77,49.82,19000.0,30.08,30.0921,30.0558,30.086,19000.0
2007-07-18 14:25:00,49.82,49.83,49.74,49.8,53300.0,30.086,30.0921,30.0377,30.074,53300.0
2007-07-18 14:30:00,49.8,49.82,49.79,49.82,12700.0,30.074,30.086,30.0679,30.086,12700.0
2007-07-18 14:35:00,49.83,49.86,49.79,49.79,18000.0,30.0921,30.1102,30.0679,30.0679,18000.0
2007-07-18 14:40:00,49.8,49.81,49.65,49.66,32800.0,30.074,30.08,29.9834,29.9894,32800.0
2007-07-18 14:45:00,49.66,49.79,49.66,49.73,27600.0,29.9894,30.0679,29.9894,30.0317,27600.0
2007-07-18 14:50:00,49.73,49.85,49.69,49.79,19200.0,30.0317,30.1042,30.0075,30.0679,19200.0
2007-07-18 14:55:00,49.81,49.9,49.78,49.85,24900.0,30.08,30.1344,30.0619,30.1042,24900.0
2007-07-18 15:00:00,49.85,49.85,49.76,49.77,18900.0,30.1042,30.1042,30.0498,30.0558,18900.0
2007-07-18 15:05:00,49.76,49.88,49.75,49.81,39600.0,30.0498,30.1223,30.0438,30.08,39600.0
2007-07-18 15:10:00,49.81,49.82,49.72,49.72,22300.0,30.08,30.086,30.0256,30.0256,22300.0
2007-07-18 15:15:00,49.72,49.77,49.72,49.75,27600.0,30.0256,30.0558,30.0256,30.0438,27600.0
2007-07-18 15:20:00,49.76,49.77,49.66,49.76,35900.0,30.0498,30.0558,29.9894,30.0498,35900.0
2007-07-18 15:25:00,49.76,49.81,49.73,49.76,24500.0,30.0498,30.08,30.0317,30.0498,24500.0
2007-07-18 15:30:00,49.75,49.83,49.71,49.83,33600.0,30.0438,30.0921,30.0196,30.0921,33600.0
2007-07-18 15:35:00,49.84,49.92,49.84,49.89,35400.0,30.0981,30.1464,30.0981,30.1283,35400.0
2007-07-18 15:40:00,49.88,49.9,49.8,49.86,25900.0,30.1223,30.1344,30.074,30.1102,25900.0
2007-07-18 15:45:00,49.85,50.03,49.83,50.01,52600.0,30.1042,30.2129,30.0921,30.2008,52600.0
2007-07-18 15:50:00,50.01,50.1,50.0,50.08,38400.0,30.2008,30.2551,30.1947,30.2431,38400.0
2007-07-18 15:55:00,50.08,50.15,50.06,50.11,79500.0,30.2431,30.2853,30.231,30.2612,79500.0
2007-07-19 09:30:00,50.41,50.56,50.25,50.53,45600.0,30.4423,30.5329,30.3457,30.5148,45600.0
2007-07-19 09:35:00,50.54,50.94,50.54,50.93,37200.0,30.5208,30.7624,30.5208,30.7564,37200.0
2007-07-19 09:40:00,50.91,51.0,50.85,50.99,39500.0,30.7443,30.7986,30.7081,30.7926,39500.0
2007-07-19 09:45:00,50.98,51.07,50.87,50.87,65500.0,30.7866,30.8409,30.7201,30.7201,65500.0
2007-07-19 09:50:00,50.86,50.86,50.76,50.76,37800.0,30.7141,30.7141,30.6537,30.6537,37800.0
2007-07-19 09:55:00,50.75,50.88,50.73,50.84,63800.0,30.6477,30.7262,30.6356,30.702,63800.0
2007-07-19 10:00:00,50.83,50.98,50.83,50.93,59900.0,30.696,30.7866,30.696,30.7564,59900.0
2007-07-19 10:05:00,50.94,50.94,50.83,50.88,34600.0,30.7624,30.7624,30.696,30.7262,34600.0
2007-07-19 10:10:00,50.85,50.9,50.81,50.81,54700.0,30.7081,30.7382,30.6839,30.6839,54700.0
2007-07-19 10:15:00,50.81,50.89,50.81,50.83,42500.0,30.6839,30.7322,30.6839,30.696,42500.0
2007-07-19 10:20:00,50.81,50.84,50.71,50.78,29000.0,30.6839,30.702,30.6235,30.6658,29000.0
2007-07-19 10:25:00,50.79,50.85,50.74,50.78,43000.0,30.6718,30.7081,30.6416,30.6658,43000.0
2007-07-19 10:30:00,50.79,50.85,50.76,50.82,26800.0,30.6718,30.7081,30.6537,30.6899,26800.0
2007-07-19 10:35:00,50.82,50.84,50.75,50.76,22000.0,30.6899,30.702,30.6477,30.6537,22000.0
2007-07-19 10:40:00,50.76,50.8,50.75,50.77,11900.0,30.6537,30.6779,30.6477,30.6597,11900.0
2007-07-19 10:45:00,50.76,50.76,50.6,50.67,21900.0,30.6537,30.6537,30.5571,30.5993,21900.0
2007-07-19 10:50:00,50.67,50.8,50.66,50.73,51900.0,30.5993,30.6779,30.5933,30.6356,51900.0
2007-07-19 10:55:00,50.72,50.73,50.66,50.67,25800.0,30.6295,30.6356,30.5933,30.5993,25800.0
2007-07-19 11:00:00,50.67,50.79,50.67,50.74,32900.0,30.5993,30.6718,30.5993,30.6416,32900.0
2007-07-19 11:05:00,50.77,50.79,50.65,50.65,31800.0,30.6597,30.6718,30.5873,30.5873,31800.0
2007-07-19 11:10:00,50.65,50.76,50.6,50.75,36400.0,30.5873,30.6537,30.5571,30.6477,36400.0
2007-07-19 11:15:00,50.73,50.81,50.73,50.76,43600.0,30.6356,30.6839,30.6356,30.6537,43600.0
2007-07-19 11:20:00,50.75,50.86,50.74,50.77,38700.0,30.6477,30.7141,30.6416,30.6597,38700.0
2007-07-19 11:25:00,50.76,50.79,50.73,50.73,20900.0,30.6537,30.6718,30.6356,30.6356,20900.0
2007-07-19 11:30:00,50.74,50.76,50.72,50.75,12200.0,30.6416,30.6537,30.6295,30.6477,12200.0
2007-07-19 11:35:00,50.75,50.76,50.69,50.71,21600.0,30.6477,30.6537,30.6114,30.6235,21600.0
2007-07-19 11:40:00,50.7,50.73,50.7,50.72,25600.0,30.6175,30.6356,30.6175,30.6295,25600.0
2007-07-19 11:45:00,50.72,50.78,50.71,50.73,27700.0,30.6295,30.6658,30.6235,30.6356,27700.0
2007-07-19 11:50:00,50.73,50.8,50.73,50.77,17100.0,30.6356,30.6779,30.6356,30.6597,17100.0
2007-07-19 11:55:00,50.77,50.77,50.72,50.73,34200.0,30.6597,30.6597,30.6295,30.6356,34200.0
2007-07-19 12:00:00,50.73,50.73,50.67,50.69,39100.0,30.6356,30.6356,30.5993,30.6114,39100.0
2007-07-19 12:05:00,50.7,50.73,50.67,50.7,61500.0,30.6175,30.6356,30.5993,30.6175,61500.0
2007-07-19 12:10:00,50.7,50.73,50.67,50.68,25700.0,30.6175,30.6356,30.5993,30.6054,25700.0
2007-07-19 12:15:00,50.69,50.7,50.67,50.69,13600.0,30.6114,30.6175,30.5993,30.6114,13600.0
2007-07-19 12:20:00,50.7,50.7,50.62,50.65,19300.0,30.6175,30.6175,30.5692,30.5873,19300.0
2007-07-19 12:25:00,50.64,50.68,50.61,50.61,17800.0,30.5812,30.6054,30.5631,30.5631,17800.0
2007-07-19 12:30:00,50.6,50.61,50.58,50.61,8600.0,30.5571,30.5631,30.545,30.5631,8600.0
2007-07-19 12:35:00,50.61,50.65,50.61,50.62,18300.0,30.5631,30.5873,30.5631,30.5692,18300.0
2007-07-19 12:40:00,50.62,50.63,50.59,50.6,8100.0,30.5692,30.5752,30.551,30.5571,8100.0
2007-07-19 12:45:00,50.61,50.61,50.59,50.6,4100.0,30.5631,30.5631,30.551,30.5571,4100.0
2007-07-19 12:50:00,50.61,50.68,50.61,50.66,28300.0,30.5631,30.6054,30.5631,30.5933,28300.0
2007-07-19 12:55:00,50.65,50.66,50.65,50.66,4900.0,30.5873,30.5933,30.5873,30.5933,4900.0
2007-07-19 13:00:00,50.65,50.69,50.65,50.68,20500.0,30.5873,30.6114,30.5873,30.6054,20500.0
2007-07-19 13:05:00,50.67,50.68,50.64,50.68,19200.0,30.5993,30.6054,30.5812,30.6054,19200.0
2007-07-19 13:10:00,50.68,50.73,50.67,50.7,22900.0,30.6054,30.6356,30.5993,30.6175,22900.0
2007-07-19 13:15:00,50.7,50.74,50.68,50.7,17800.0,30.6175,30.6416,30.6054,30.6175,17800.0
2007-07-19 13:20:00,50.7,50.71,50.68,50.68,7500.0,30.6175,30.6235,30.6054,30.6054,7500.0
2007-07-19 13:25:00,50.67,50.68,50.61,50.62,13800.0,30.5993,30.6054,30.5631,30.5692,13800.0
2007-07-19 13:30:00,50.62,50.67,50.6,50.65,17000.0,30.5692,30.5993,30.5571,30.5873,17000.0
2007-07-19 13:35:00,50.66,50.71,50.64,50.68,20700.0,30.5933,30.6235,30.5812,30.6054,20700.0
2007-07-19 13:40:00,50.69,50.71,50.66,50.69,21100.0,30.6114,30.6235,30.5933,30.6114,21100.0
2007-07-19 13:45:00,50.7,50.73,50.68,50.73,27900.0,30.6175,30.6356,30.6054,30.6356,27900.0
2007-07-19 13:50:00,50.73,50.76,50.69,50.7,18400.0,30.6356,30.6537,30.6114,30.6175,18400.0
2007-07-19 13:55:00,50.71,50.75,50.66,50.69,82200.0,30.6235,30.6477,30.5933,30.6114,82200.0
2007-07-19 14:00:00,50.69,50.69,50.56,50.62,22000.0,30.6114,30.6114,30.5329,30.5692,22000.0
2007-07-19 14:05:00,50.63,50.69,50.56,50.65,15300.0,30.5752,30.6114,30.5329,30.5873,15300.0
2007-07-19 14:10:00,50.65,50.65,50.46,50.52,34400.0,30.5873,30.5873,30.4725,30.5088,34400.0
2007-07-19 14:15:00,50.51,50.57,50.5,50.57,34900.0,30.5027,30.539,30.4967,30.539,34900.0
2007-07-19 14:20:00,50.53,50.58,50.5,50.57,31400.0,30.5148,30.545,30.4967,30.539,31400.0
2007-07-19 14:25:00,50.57,50.63,50.55,50.55,43800.0,30.539,30.5752,30.5269,30.5269,43800.0
2007-07-19 14:30:00,50.55,50.59,50.53,50.54,20800.0,30.5269,30.551,30.5148,30.5208,20800.0
2007-07-19 14:35:00,50.54,50.6,50.51,50.52,34100.0,30.5208,30.5571,30.5027,30.5088,34100.0
2007-07-19 14:40:00,50.52,50.58,50.48,50.55,31700.0,30.5088,30.545,30.4846,30.5269,31700.0
2007-07-19 14:45:00,50.55,50.62,50.5,50.6,43600.0,30.5269,30.5692,30.4967,30.5571,43600.0
2007-07-19 14:50:00,50.61,50.62,50.57,50.62,32900.0,30.5631,30.5692,30.539,30.5692,32900.0
2007-07-19 14:55:00,50.61,50.65,50.6,50.63,15700.0,30.5631,30.5873,30.5571,30.5752,15700.0
2007-07-19 15:00:00,50.61,50.66,50.6,50.65,25400.0,30.5631,30.5933,30.5571,30.5873,25400.0
2007-07-19 15:05:00,50.66,50.71,50.61,50.68,17300.0,30.5933,30.6235,30.5631,30.6054,17300.0
2007-07-19 15:10:00,50.68,50.71,50.66,50.69,24400.0,30.6054,30.6235,30.5933,30.6114,24400.0
2007-07-19 15:15:00,50.69,50.73,50.67,50.69,35700.0,30.6114,30.6356,30.5993,30.6114,35700.0
2007-07-19 15:20:00,50.68,50.73,50.61,50.72,42800.0,30.6054,30.6356,30.5631,30.6295,42800.0
2007-07-19 15:25:00,50.71,50.72,50.67,50.7,27900.0,30.6235,30.6295,30.5993,30.6175,27900.0
2007-07-19 15:30:00,50.7,50.73,50.67,50.69,42400.0,30.6175,30.6356,30.5993,30.6114,42400.0
2007-07-19 15:35:00,50.68,50.71,50.68,50.7,23500.0,30.6054,30.6235,30.6054,30.6175,23500.0
2007-07-19 15:40:00,50.71,50.73,50.65,50.67,55100.0,30.6235,30.6356,30.5873,30.5993,55100.0
2007-07-19 15:45:00,50.68,50.69,50.62,50.64,26400.0,30.6054,30.6114,30.5692,30.5812,26400.0
2007-07-19 15:50:00,50.64,50.72,50.64,50.69,46500.0,30.5812,30.6295,30.5812,30.6114,46500.0
2007-07-19 15:55:00,50.69,50.7,50.64,50.64,59300.0,30.6114,30.6175,30.5812,30.5812,59300.0
2007-07-20 09:30:00,50.59,50.6,50.26,50.38,767200.0,30.551,30.5571,30.3518,30.4242,767200.0
2007-07-20 09:35:00,50.36,50.4,50.25,50.26,48800.0,30.4121,30.4363,30.3457,30.3518,48800.0
2007-07-20 09:40:00,50.26,50.26,50.12,50.12,54600.0,30.3518,30.3518,30.2672,30.2672,54600.0
2007-07-20 09:45:00,50.12,50.12,50.07,50.07,14800.0,30.2672,30.2672,30.237,30.237,14800.0
2007-07-20 09:50:00,50.07,50.13,49.95,49.95,67100.0,30.237,30.2732,30.1645,30.1645,67100.0
2007-07-20 09:55:00,49.95,49.95,49.64,49.71,60600.0,30.1645,30.1645,29.9773,30.0196,60600.0
2007-07-20 10:00:00,49.71,49.74,49.59,49.65,36700.0,30.0196,30.0377,29.9471,29.9834,36700.0
2007-07-20 10:05:00,49.65,49.86,49.64,49.84,59200.0,29.9834,30.1102,29.9773,30.0981,59200.0
2007-07-20 10:10:00,49.82,49.87,49.8,49.85,33500.0,30.086,30.1162,30.074,30.1042,33500.0
2007-07-20 10:15:00,49.86,49.86,49.79,49.8,65400.0,30.1102,30.1102,30.0679,30.074,65400.0
2007-07-20 10:20:00,49.81,49.86,49.8,49.82,28600.0,30.08,30.1102,30.074,30.086,28600.0
2007-07-20 10:25:00,49.83,49.84,49.74,49.74,28000.0,30.0921,30.0981,30.0377,30.0377,28000.0
2007-07-20 10:30:00,49.77,49.8,49.71,49.74,50800.0,30.0558,30.074,30.0196,30.0377,50800.0
2007-07-20 10:35:00,49.74,49.77,49.65,49.74,32900.0,30.0377,30.0558,29.9834,30.0377,32900.0
2007-07-20 10:40:00,49.73,49.8,49.68,49.69,43900.0,30.0317,30.074,30.0015,30.0075,43900.0
2007-07-20 10:45:00,49.7,49.71,49.63,49.7,28200.0,30.0136,30.0196,29.9713,30.0136,28200.0
2007-07-20 10:50:00,49.69,49.74,49.69,49.69,38700.0,30.0075,30.0377,30.0075,30.0075,38700.0
2007-07-20 10:55:00,49.71,49.75,49.68,49.69,41300.0,30.0196,30.0438,30.0015,30.0075,41300.0
2007-07-20 11:00:00,49.67,49.68,49.6,49.61,22400.0,29.9955,30.0015,29.9532,29.9592,22400.0
2007-07-20 11:05:00,49.62,49.63,49.56,49.57,27300.0,29.9653,29.9713,29.929,29.9351,27300.0
2007-07-20 11:10:00,49.56,49.6,49.53,49.55,30800.0,29.929,29.9532,29.9109,29.923,30800.0
2007-07-20 11:15:00,49.55,49.56,49.49,49.5,25800.0,29.923,29.929,29.8868,29.8928,25800.0
2007-07-20 11:20:00,49.5,49.52,49.44,49.46,31000.0,29.8928,29.9049,29.8566,29.8686,31000.0
2007-07-20 11:25:00,49.46,49.5,49.42,49.49,12300.0,29.8686,29.8928,29.8445,29.8868,12300.0
2007-07-20 11:30:00,49.49,49.52,49.47,49.52,14000.0,29.8868,29.9049,29.8747,29.9049,14000.0
2007-07-20 11:35:00,49.51,49.52,49.39,49.42,25300.0,29.8988,29.9049,29.8264,29.8445,25300.0
2007-07-20 11:40:00,49.43,49.45,49.37,49.38,27400.0,29.8505,29.8626,29.8143,29.8203,27400.0
2007-07-20 11:45:00,49.38,49.4,49.34,49.36,17700.0,29.8203,29.8324,29.7962,29.8082,17700.0
2007-07-20 11:50:00,49.34,49.34,49.24,49.34,59400.0,29.7962,29.7962,29.7358,29.7962,59400.0
2007-07-20 11:55:00,49.34,49.36,49.27,49.29,42000.0,29.7962,29.8082,29.7539,29.766,42000.0
2007-07-20 12:00:00,49.29,49.39,49.26,49.36,90300.0,29.766,29.8264,29.7479,29.8082,90300.0
2007-07-20 12:05:00,49.35,49.5,49.35,49.43,26100.0,29.8022,29.8928,29.8022,29.8505,26100.0
2007-07-20 12:10:00,49.43,49.45,49.39,49.43,15200.0,29.8505,29.8626,29.8264,29.8505,15200.0
2007-07-20 12:15:00,49.41,49.43,49.34,49.39,42400.0,29.8384,29.8505,29.7962,29.8264,42400.0
2007-07-20 12:20:00,49.4,49.47,49.4,49.44,20600.0,29.8324,29.8747,29.8324,29.8566,20600.0
2007-07-20 12:25:00,49.45,49.63,49.45,49.6,71600.0,29.8626,29.9713,29.8626,29.9532,71600.0
2007-07-20 12:30:00,49.62,49.72,49.6,49.62,48000.0,29.9653,30.0256,29.9532,29.9653,48000.0
2007-07-20 12:35:00,49.61,49.63,49.55,49.57,26900.0,29.9592,29.9713,29.923,29.9351,26900.0
2007-07-20 12:40:00,49.56,49.58,49.46,49.48,20700.0,29.929,29.9411,29.8686,29.8807,20700.0
2007-07-20 12:45:00,49.46,49.53,49.45,49.5,23300.0,29.8686,29.9109,29.8626,29.8928,23300.0
2007-07-20 12:50:00,49.49,49.57,49.49,49.53,38200.0,29.8868,29.9351,29.8868,29.9109,38200.0
2007-07-20 12:55:00,49.54,49.56,49.41,49.51,47500.0,29.9169,29.929,29.8384,29.8988,47500.0
2007-07-20 13:00:00,49.51,49.56,49.5,49.53,30500.0,29.8988,29.929,29.8928,29.9109,30500.0
2007-07-20 13:05:00,49.52,49.58,49.52,49.57,11400.0,29.9049,29.9411,29.9049,29.9351,11400.0
2007-07-20 13:10:00,49.57,49.6,49.55,49.55,15300.0,29.9351,29.9532,29.923,29.923,15300.0
2007-07-20 13:15:00,49.55,49.7,49.55,49.65,27000.0,29.923,30.0136,29.923,29.9834,27000.0
2007-07-20 13:20:00,49.67,49.67,49.6,49.66,19200.0,29.9955,29.9955,29.9532,29.9894,19200.0
2007-07-20 13:25:00,49.66,49.69,49.56,49.61,16700.0,29.9894,30.0075,29.929,29.9592,16700.0
2007-07-20 13:30:00,49.61,49.61,49.54,49.55,70200.0,29.9592,29.9592,29.9169,29.923,70200.0
2007-07-20 13:35:00,49.55,49.63,49.49,49.63,36300.0,29.923,29.9713,29.8868,29.9713,36300.0
2007-07-20 13:40:00,49.63,49.7,49.57,49.57,20700.0,29.9713,30.0136,29.9351,29.9351,20700.0
2007-07-20 13:45:00,49.57,49.64,49.55,49.63,19800.0,29.9351,29.9773,29.923,29.9713,19800.0
2007-07-20 13:50:00,49.64,49.69,49.61,49.61,28000.0,29.9773,30.0075,29.9592,29.9592,28000.0
2007-07-20 13:55:00,49.6,49.65,49.57,49.6,14500.0,29.9532,29.9834,29.9351,29.9532,14500.0
2007-07-20 14:00:00,49.6,49.6,49.52,49.58,32500.0,29.9532,29.9532,29.9049,29.9411,32500.0
2007-07-20 14:05:00,49.59,49.82,49.56,49.74,37300.0,29.9471,30.086,29.929,30.0377,37300.0
2007-07-20 14:10:00,49.74,49.84,49.71,49.84,36400.0,30.0377,30.0981,30.0196,30.0981,36400.0
2007-07-20 14:15:00,49.83,49.97,49.79,49.92,39600.0,30.0921,30.1766,30.0679,30.1464,39600.0
2007-07-20 14:20:00,49.92,50.0,49.91,49.97,95100.0,30.1464,30.1947,30.1404,30.1766,95100.0
2007-07-20 14:25:00,49.97,49.98,49.91,49.94,25000.0,30.1766,30.1827,30.1404,30.1585,25000.0
2007-07-20 14:30:00,49.91,49.95,49.87,49.91,32200.0,30.1404,30.1645,30.1162,30.1404,32200.0
2007-07-20 14:35:00,49.92,49.92,49.78,49.78,13900.0,30.1464,30.1464,30.0619,30.0619,13900.0
2007-07-20 14:40:00,49.81,49.93,49.81,49.92,25100.0,30.08,30.1525,30.08,30.1464,25100.0
2007-07-20 14:45:00,49.9,49.95,49.87,49.95,14600.0,30.1344,30.1645,30.1162,30.1645,14600.0
2007-07-20 14:50:00,49.93,49.96,49.91,49.93,24100.0,30.1525,30.1706,30.1404,30.1525,24100.0
2007-07-20 14:55:00,49.91,49.99,49.91,49.98,23800.0,30.1404,30.1887,30.1404,30.1827,23800.0
2007-07-20 15:00:00,49.98,49.99,49.95,49.98,35400.0,30.1827,30.1887,30.1645,30.1827,35400.0
2007-07-20 15:05:00,49.96,49.98,49.91,49.96,32600.0,30.1706,30.1827,30.1404,30.1706,32600.0
2007-07-20 15:10:00,49.95,49.96,49.88,49.89,45800.0,30.1645,30.1706,30.1223,30.1283,45800.0
2007-07-20 15:15:00,49.9,49.98,49.9,49.98,18900.0,30.1344,30.1827,30.1344,30.1827,18900.0
2007-07-20 15:20:00,49.97,50.0,49.94,49.98,30100.0,30.1766,30.1947,30.1585,30.1827,30100.0
2007-07-20 15:25:00,49.99,50.01,49.96,50.0,40100.0,30.1887,30.2008,30.1706,30.1947,40100.0
2007-07-20 15:30:00,50.0,50.03,49.86,49.87,81300.0,30.1947,30.2129,30.1102,30.1162,81300.0
2007-07-20 15:35:00,49.88,49.93,49.82,49.86,60400.0,30.1223,30.1525,30.086,30.1102,60400.0
2007-07-20 15:40:00,49.86,49.92,49.83,49.91,46100.0,30.1102,30.1464,30.0921,30.1404,46100.0
2007-07-20 15:45:00,49.92,49.97,49.89,49.92,93000.0,30.1464,30.1766,30.1283,30.1464,93000.0
2007-07-20 15:50:00,49.92,49.98,49.91,49.95,158100.0,30.1464,30.1827,30.1404,30.1645,158100.0
2007-07-20 15:55:00,49.95,50.0,49.92,49.98,182400.0,30.1645,30.1947,30.1464,30.1827,182400.0
2007-07-23 09:30:00,50.23,50.51,50.23,50.35,48000.0,30.3336,30.5027,30.3336,30.4061,48000.0
2007-07-23 09:35:00,50.4,50.57,50.35,50.48,65000.0,30.4363,30.539,30.4061,30.4846,65000.0
2007-07-23 09:40:00,50.48,50.5,50.34,50.42,29900.0,30.4846,30.4967,30.4001,30.4484,29900.0
2007-07-23 09:45:00,50.4,50.41,50.32,50.35,31100.0,30.4363,30.4423,30.388,30.4061,31100.0
2007-07-23 09:50:00,50.33,50.46,50.29,50.38,40100.0,30.394,30.4725,30.3699,30.4242,40100.0
2007-07-23 09:55:00,50.38,50.45,50.35,50.43,21900.0,30.4242,30.4665,30.4061,30.4544,21900.0
2007-07-23 10:00:00,50.43,50.45,50.36,50.38,32200.0,30.4544,30.4665,30.4121,30.4242,32200.0
2007-07-23 10:05:00,50.37,50.38,50.26,50.29,22100.0,30.4182,30.4242,30.3518,30.3699,22100.0
2007-07-23 10:10:00,50.29,50.31,50.19,50.2,19900.0,30.3699,30.3819,30.3095,30.3155,19900.0
2007-07-23 10:15:00,50.22,50.27,50.18,50.21,21000.0,30.3276,30.3578,30.3034,30.3216,21000.0
2007-07-23 10:20:00,50.21,50.4,50.21,50.36,18600.0,30.3216,30.4363,30.3216,30.4121,18600.0
2007-07-23 10:25:00,50.36,50.36,50.28,50.32,18000.0,30.4121,30.4121,30.3638,30.388,18000.0
2007-07-23 10:30:00,50.33,50.41,50.3,50.41,21300.0,30.394,30.4423,30.3759,30.4423,21300.0
2007-07-23 10:35:00,50.39,50.44,50.38,50.39,25500.0,30.4303,30.4605,30.4242,30.4303,25500.0
2007-07-23 10:40:00,50.39,50.42,50.35,50.39,17500.0,30.4303,30.4484,30.4061,30.4303,17500.0
2007-07-23 10:45:00,50.4,50.46,50.36,50.36,23500.0,30.4363,30.4725,30.4121,30.4121,23500.0
2007-07-23 10:50:00,50.36,50.39,50.34,50.34,16600.0,30.4121,30.4303,30.4001,30.4001,16600.0
2007-07-23 10:55:00,50.35,50.36,50.32,50.34,24300.0,30.4061,30.4121,30.388,30.4001,24300.0
2007-07-23 11:00:00,50.35,50.4,50.35,50.36,43500.0,30.4061,30.4363,30.4061,30.4121,43500.0
2007-07-23 11:05:00,50.37,50.46,50.36,50.42,13900.0,30.4182,30.4725,30.4121,30.4484,13900.0
2007-07-23 11:10:00,50.41,50.43,50.36,50.39,20900.0,30.4423,30.4544,30.4121,30.4303,20900.0
2007-07-23 11:15:00,50.39,50.41,50.35,50.35,23100.0,30.4303,30.4423,30.4061,30.4061,23100.0
2007-07-23 11:20:00,50.36,50.4,50.32,50.32,16200.0,30.4121,30.4363,30.388,30.388,16200.0
2007-07-23 11:25:00,50.33,50.42,50.33,50.41,23000.0,30.394,30.4484,30.394,30.4423,23000.0
2007-07-23 11:30:00,50.43,50.61,50.43,50.6,59100.0,30.4544,30.5631,30.4544,30.5571,59100.0
2007-07-23 11:35:00,50.55,50.63,50.55,50.62,37600.0,30.5269,30.5752,30.5269,30.5692,37600.0
2007-07-23 11:40:00,50.62,50.64,50.58,50.64,41300.0,30.5692,30.5812,30.545,30.5812,41300.0
2007-07-23 11:45:00,50.64,50.69,50.62,50.64,26300.0,30.5812,30.6114,30.5692,30.5812,26300.0
2007-07-23 11:50:00,50.64,50.73,50.63,50.72,31000.0,30.5812,30.6356,30.5752,30.6295,31000.0
2007-07-23 11:55:00,50.73,50.73,50.63,50.63,17200.0,30.6356,30.6356,30.5752,30.5752,17200.0
2007-07-23 12:00:00,50.62,50.65,50.59,50.64,16400.0,30.5692,30.5873,30.551,30.5812,16400.0
2007-07-23 12:05:00,50.65,50.66,50.6,50.61,11800.0,30.5873,30.5933,30.5571,30.5631,11800.0
2007-07-23 12:10:00,50.61,50.66,50.6,50.66,9400.0,30.5631,30.5933,30.5571,30.5933,9400.0
2007-07-23 12:15:00,50.64,50.64,50.57,50.57,12800.0,30.5812,30.5812,30.539,30.539,12800.0
2007-07-23 12:20:00,50.59,50.6,50.55,50.58,16500.0,30.551,30.5571,30.5269,30.545,16500.0
2007-07-23 12:25:00,50.58,50.59,50.5,50.51,8800.0,30.545,30.551,30.4967,30.5027,8800.0
2007-07-23 12:30:00,50.5,50.52,50.45,50.46,34400.0,30.4967,30.5088,30.4665,30.4725,34400.0
2007-07-23 12:35:00,50.45,50.45,50.4,50.41,34300.0,30.4665,30.4665,30.4363,30.4423,34300.0
2007-07-23 12:40:00,50.42,50.46,50.39,50.4,33800.0,30.4484,30.4725,30.4303,30.4363,33800.0
2007-07-23 12:45:00,50.41,50.43,50.39,50.4,23800.0,30.4423,30.4544,30.4303,30.4363,23800.0
2007-07-23 12:50:00,50.41,50.42,50.39,50.41,28200.0,30.4423,30.4484,30.4303,30.4423,28200.0
2007-07-23 12:55:00,50.42,50.43,50.31,50.34,26000.0,30.4484,30.4544,30.3819,30.4001,26000.0
2007-07-23 13:00:00,50.33,50.38,50.3,50.3,18000.0,30.394,30.4242,30.3759,30.3759,18000.0
2007-07-23 13:05:00,50.31,50.32,50.26,50.27,19500.0,30.3819,30.388,30.3518,30.3578,19500.0
2007-07-23 13:10:00,50.25,50.32,50.23,50.3,18700.0,30.3457,30.388,30.3336,30.3759,18700.0
2007-07-23 13:15:00,50.29,50.29,50.27,50.28,6300.0,30.3699,30.3699,30.3578,30.3638,6300.0
2007-07-23 13:20:00,50.26,50.28,50.25,50.26,13700.0,30.3518,30.3638,30.3457,30.3518,13700.0
2007-07-23 13:25:00,50.27,50.27,50.21,50.25,21000.0,30.3578,30.3578,30.3216,30.3457,21000.0
2007-07-23 13:30:00,50.26,50.29,50.24,50.28,25700.0,30.3518,30.3699,30.3397,30.3638,25700.0
2007-07-23 13:35:00,50.29,50.37,50.29,50.36,15800.0,30.3699,30.4182,30.3699,30.4121,15800.0
2007-07-23 13:40:00,50.35,50.36,50.27,50.28,14700.0,30.4061,30.4121,30.3578,30.3638,14700.0
2007-07-23 13:45:00,50.28,50.38,50.28,50.34,38900.0,30.3638,30.4242,30.3638,30.4001,38900.0
2007-07-23 13:50:00,50.34,50.34,50.33,50.33,8400.0,30.4001,30.4001,30.394,30.394,8400.0
2007-07-23 13:55:00,50.33,50.33,50.25,50.27,17900.0,30.394,30.394,30.3457,30.3578,17900.0
2007-07-23 14:00:00,50.28,50.31,50.23,50.23,22500.0,30.3638,30.3819,30.3336,30.3336,22500.0
2007-07-23 14:05:00,50.23,50.24,50.12,50.14,30500.0,30.3336,30.3397,30.2672,30.2793,30500.0
2007-07-23 14:10:00,50.14,50.16,50.1,50.15,41200.0,30.2793,30.2914,30.2551,30.2853,41200.0
2007-07-23 14:15:00,50.16,50.18,50.12,50.14,24400.0,30.2914,30.3034,30.2672,30.2793,24400.0
2007-07-23 14:20:00,50.13,50.16,50.09,50.14,21000.0,30.2732,30.2914,30.2491,30.2793,21000.0
2007-07-23 14:25:00,50.14,50.14,50.07,50.07,31100.0,30.2793,30.2793,30.237,30.237,31100.0
2007-07-23 14:30:00,50.07,50.15,50.07,50.12,27400.0,30.237,30.2853,30.237,30.2672,27400.0
2007-07-23 14:35:00,50.12,50.18,50.12,50.17,23100.0,30.2672,30.3034,30.2672,30.2974,23100.0
2007-07-23 14:40:00,50.16,50.23,50.12,50.18,28600.0,30.2914,30.3336,30.2672,30.3034,28600.0
2007-07-23 14:45:00,50.19,50.24,50.19,50.23,28100.0,30.3095,30.3397,30.3095,30.3336,28100.0
2007-07-23 14:50:00,50.24,50.29,50.22,50.26,33900.0,30.3397,30.3699,30.3276,30.3518,33900.0
2007-07-23 14:55:00,50.28,50.3,50.25,50.29,23600.0,30.3638,30.3759,30.3457,30.3699,23600.0
2007-07-23 15:00:00,50.29,50.32,50.24,50.26,28300.0,30.3699,30.388,30.3397,30.3518,28300.0
2007-07-23 15:05:00,50.27,50.32,50.26,50.29,21300.0,30.3578,30.388,30.3518,30.3699,21300.0
2007-07-23 15:10:00,50.3,50.31,50.24,50.3,15800.0,30.3759,30.3819,30.3397,30.3759,15800.0
2007-07-23 15:15:00,50.3,50.38,50.28,50.31,40000.0,30.3759,30.4242,30.3638,30.3819,40000.0
2007-07-23 15:20:00,50.3,50.38,50.29,50.38,11500.0,30.3759,30.4242,30.3699,30.4242,11500.0
2007-07-23 15:25:00,50.37,50.38,50.31,50.36,31100.0,30.4182,30.4242,30.3819,30.4121,31100.0
2007-07-23 15:30:00,50.37,50.37,50.28,50.33,23800.0,30.4182,30.4182,30.3638,30.394,23800.0
2007-07-23 15:35:00,50.33,50.33,50.17,50.2,28400.0,30.394,30.394,30.2974,30.3155,28400.0
2007-07-23 15:40:00,50.21,50.32,50.19,50.26,78900.0,30.3216,30.388,30.3095,30.3518,78900.0
2007-07-23 15:45:00,50.24,50.25,50.16,50.2,41200.0,30.3397,30.3457,30.2914,30.3155,41200.0
2007-07-23 15:50:00,50.19,50.31,50.18,50.27,57300.0,30.3095,30.3819,30.3034,30.3578,57300.0
2007-07-23 15:55:00,50.27,50.32,50.23,50.24,62300.0,30.3578,30.388,30.3336,30.3397,62300.0
2007-07-24 09:30:00,49.84,50.0,49.81,49.85,40000.0,30.0981,30.1947,30.08,30.1042,40000.0
2007-07-24 09:35:00,49.89,50.13,49.86,49.86,25700.0,30.1283,30.2732,30.1102,30.1102,25700.0
2007-07-24 09:40:00,49.82,49.86,49.76,49.82,20800.0,30.086,30.1102,30.0498,30.086,20800.0
2007-07-24 09:45:00,49.82,49.85,49.64,49.65,47700.0,30.086,30.1042,29.9773,29.9834,47700.0
2007-07-24 09:50:00,49.64,49.71,49.6,49.63,32300.0,29.9773,30.0196,29.9532,29.9713,32300.0
2007-07-24 09:55:00,49.65,49.66,49.55,49.61,26300.0,29.9834,29.9894,29.923,29.9592,26300.0
2007-07-24 10:00:00,49.63,49.67,49.6,49.63,21200.0,29.9713,29.9955,29.9532,29.9713,21200.0
2007-07-24 10:05:00,49.65,49.65,49.5,49.53,38900.0,29.9834,29.9834,29.8928,29.9109,38900.0
2007-07-24 10:10:00,49.51,49.55,49.5,49.51,41200.0,29.8988,29.923,29.8928,29.8988,41200.0
2007-07-24 10:15:00,49.51,49.65,49.51,49.6,45300.0,29.8988,29.9834,29.8988,29.9532,45300.0
2007-07-24 10:20:00,49.6,49.74,49.6,49.7,32500.0,29.9532,30.0377,29.9532,30.0136,32500.0
2007-07-24 10:25:00,49.7,49.72,49.63,49.67,31900.0,30.0136,30.0256,29.9713,29.9955,31900.0
2007-07-24 10:30:00,49.68,49.68,49.59,49.62,38400.0,30.0015,30.0015,29.9471,29.9653,38400.0
2007-07-24 10:35:00,49.63,49.69,49.58,49.69,22100.0,29.9713,30.0075,29.9411,30.0075,22100.0
2007-07-24 10:40:00,49.7,49.82,49.64,49.76,43700.0,30.0136,30.086,29.9773,30.0498,43700.0
2007-07-24 10:45:00,49.75,49.76,49.73,49.75,23800.0,30.0438,30.0498,30.0317,30.0438,23800.0
2007-07-24 10:50:00,49.75,49.79,49.74,49.77,22200.0,30.0438,30.0679,30.0377,30.0558,22200.0
2007-07-24 10:55:00,49.78,49.8,49.69,49.69,37100.0,30.0619,30.074,30.0075,30.0075,37100.0
2007-07-24 11:00:00,49.7,49.7,49.65,49.65,12200.0,30.0136,30.0136,29.9834,29.9834,12200.0
2007-07-24 11:05:00,49.65,49.67,49.62,49.65,17300.0,29.9834,29.9955,29.9653,29.9834,17300.0
2007-07-24 11:10:00,49.66,49.66,49.58,49.6,18200.0,29.9894,29.9894,29.9411,29.9532,18200.0
2007-07-24 11:15:00,49.61,49.63,49.59,49.6,15300.0,29.9592,29.9713,29.9471,29.9532,15300.0
2007-07-24 11:20:00,49.6,49.6,49.48,49.49,40200.0,29.9532,29.9532,29.8807,29.8868,40200.0
2007-07-24 11:25:00,49.49,49.5,49.44,49.47,34700.0,29.8868,29.8928,29.8566,29.8747,34700.0
2007-07-24 11:30:00,49.47,49.47,49.36,49.36,35800.0,29.8747,29.8747,29.8082,29.8082,35800.0
2007-07-24 11:35:00,49.37,49.42,49.36,49.37,41400.0,29.8143,29.8445,29.8082,29.8143,41400.0
2007-07-24 11:40:00,49.37,49.37,49.3,49.36,31000.0,29.8143,29.8143,29.772,29.8082,31000.0
2007-07-24 11:45:00,49.37,49.37,49.28,49.33,29200.0,29.8143,29.8143,29.7599,29.7901,29200.0
2007-07-24 11:50:00,49.32,49.37,49.3,49.35,34700.0,29.7841,29.8143,29.772,29.8022,34700.0
2007-07-24 11:55:00,49.36,49.49,49.35,49.49,16900.0,29.8082,29.8868,29.8022,29.8868,16900.0
2007-07-24 12:00:00,49.48,49.49,49.43,49.46,14800.0,29.8807,29.8868,29.8505,29.8686,14800.0
2007-07-24 12:05:00,49.45,49.47,49.38,49.38,18000.0,29.8626,29.8747,29.8203,29.8203,18000.0
2007-07-24 12:10:00,49.38,49.5,49.38,49.47,30000.0,29.8203,29.8928,29.8203,29.8747,30000.0
2007-07-24 12:15:00,49.46,49.51,49.42,49.49,18800.0,29.8686,29.8988,29.8445,29.8868,18800.0
2007-07-24 12:20:00,49.48,49.58,49.47,49.58,40100.0,29.8807,29.9411,29.8747,29.9411,40100.0
2007-07-24 12:25:00,49.58,49.71,49.58,49.71,28300.0,29.9411,30.0196,29.9411,30.0196,28300.0
2007-07-24 12:30:00,49.71,49.79,49.7,49.79,35500.0,30.0196,30.0679,30.0136,30.0679,35500.0
2007-07-24 12:35:00,49.79,49.8,49.74,49.75,36000.0,30.0679,30.074,30.0377,30.0438,36000.0
2007-07-24 12:40:00,49.76,49.8,49.72,49.78,18800.0,30.0498,30.074,30.0256,30.0619,18800.0
2007-07-24 12:45:00,49.78,49.79,49.72,49.72,27700.0,30.0619,30.0679,30.0256,30.0256,27700.0
2007-07-24 12:50:00,49.75,49.82,49.71,49.82,24800.0,30.0438,30.086,30.0196,30.086,24800.0
2007-07-24 12:55:00,49.81,49.81,49.75,49.79,22100.0,30.08,30.08,30.0438,30.0679,22100.0
2007-07-24 13:00:00,49.79,49.82,49.71,49.75,16300.0,30.0679,30.086,30.0196,30.0438,16300.0
2007-07-24 13:05:00,49.73,49.78,49.63,49.75,24200.0,30.0317,30.0619,29.9713,30.0438,24200.0
2007-07-24 13:10:00,49.75,49.83,49.71,49.76,24400.0,30.0438,30.0921,30.0196,30.0498,24400.0
2007-07-24 13:15:00,49.73,49.78,49.66,49.77,27700.0,30.0317,30.0619,29.9894,30.0558,27700.0
2007-07-24 13:20:00,49.75,49.82,49.71,49.8,22100.0,30.0438,30.086,30.0196,30.074,22100.0
2007-07-24 13:25:00,49.81,49.83,49.71,49.76,16500.0,30.08,30.0921,30.0196,30.0498,16500.0
2007-07-24 13:30:00,49.75,49.81,49.7,49.81,23000.0,30.0438,30.08,30.0136,30.08,23000.0
2007-07-24 13:35:00,49.79,49.83,49.78,49.8,10900.0,30.0679,30.0921,30.0619,30.074,10900.0
2007-07-24 13:40:00,49.77,49.81,49.73,49.73,17500.0,30.0558,30.08,30.0317,30.0317,17500.0
2007-07-24 13:45:00,49.73,49.77,49.69,49.73,27500.0,30.0317,30.0558,30.0075,30.0317,27500.0
2007-07-24 13:50:00,49.71,49.72,49.65,49.68,33900.0,30.0196,30.0256,29.9834,30.0015,33900.0
2007-07-24 13:55:00,49.68,49.79,49.68,49.75,18200.0,30.0015,30.0679,30.0015,30.0438,18200.0
2007-07-24 14:00:00,49.75,49.77,49.6,49.68,26800.0,30.0438,30.0558,29.9532,30.0015,26800.0
2007-07-24 14:05:00,49.68,49.77,49.65,49.75,24600.0,30.0015,30.0558,29.9834,30.0438,24600.0
2007-07-24 14:10:00,49.73,49.76,49.68,49.71,23200.0,30.0317,30.0498,30.0015,30.0196,23200.0
2007-07-24 14:15:00,49.69,49.73,49.63,49.65,51600.0,30.0075,30.0317,29.9713,29.9834,51600.0
2007-07-24 14:20:00,49.67,49.72,49.65,49.66,35300.0,29.9955,30.0256,29.9834,29.9894,35300.0
2007-07-24 14:25:00,49.66,49.76,49.65,49.7,43000.0,29.9894,30.0498,29.9834,30.0136,43000.0
2007-07-24 14:30:00,49.73,49.74,49.65,49.65,21100.0,30.0317,30.0377,29.9834,29.9834,21100.0
2007-07-24 14:35:00,49.65,49.72,49.6,49.62,29500.0,29.9834,30.0256,29.9532,29.9653,29500.0
2007-07-24 14:40:00,49.61,49.62,49.54,49.57,22500.0,29.9592,29.9653,29.9169,29.9351,22500.0
2007-07-24 14:45:00,49.59,49.64,49.54,49.61,15600.0,29.9471,29.9773,29.9169,29.9592,15600.0
2007-07-24 14:50:00,49.6,49.64,49.6,49.62,14600.0,29.9532,29.9773,29.9532,29.9653,14600.0
2007-07-24 14:55:00,49.61,49.61,49.46,49.48,23600.0,29.9592,29.9592,29.8686,29.8807,23600.0
2007-07-24 15:00:00,49.48,49.48,49.35,49.36,47300.0,29.8807,29.8807,29.8022,29.8082,47300.0
2007-07-24 15:05:00,49.36,49.42,49.23,49.27,71700.0,29.8082,29.8445,29.7297,29.7539,71700.0
2007-07-24 15:10:00,49.26,49.33,49.22,49.27,40900.0,29.7479,29.7901,29.7237,29.7539,40900.0
2007-07-24 15:15:00,49.29,49.35,49.2,49.3,41700.0,29.766,29.8022,29.7116,29.772,41700.0
2007-07-24 15:20:00,49.29,49.37,49.21,49.36,81300.0,29.766,29.8143,29.7177,29.8082,81300.0
2007-07-24 15:25:00,49.36,49.4,49.27,49.3,65100.0,29.8082,29.8324,29.7539,29.772,65100.0
2007-07-24 15:30:00,49.29,49.37,49.23,49.31,50100.0,29.766,29.8143,29.7297,29.7781,50100.0
2007-07-24 15:35:00,49.31,49.37,49.27,49.31,79100.0,29.7781,29.8143,29.7539,29.7781,79100.0
2007-07-24 15:40:00,49.3,49.32,49.15,49.21,74400.0,29.772,29.7841,29.6814,29.7177,74400.0
2007-07-24 15:45:00,49.2,49.26,49.18,49.24,54300.0,29.7116,29.7479,29.6995,29.7358,54300.0
2007-07-24 15:50:00,49.24,49.24,49.13,49.15,87700.0,29.7358,29.7358,29.6694,29.6814,87700.0
2007-07-24 15:55:00,49.18,49.21,49.12,49.16,94400.0,29.6995,29.7177,29.6633,29.6875,94400.0
2007-07-25 09:30:00,49.74,49.95,49.51,49.53,65600.0,30.0377,30.1645,29.8988,29.9109,65600.0
2007-07-25 09:35:00,49.53,49.75,49.49,49.72,41400.0,29.9109,30.0438,29.8868,30.0256,41400.0
2007-07-25 09:40:00,49.72,49.81,49.7,49.77,32000.0,30.0256,30.08,30.0136,30.0558,32000.0
2007-07-25 09:45:00,49.79,49.82,49.57,49.58,32800.0,30.0679,30.086,29.9351,29.9411,32800.0
2007-07-25 09:50:00,49.58,49.64,49.52,49.6,34600.0,29.9411,29.9773,29.9049,29.9532,34600.0
2007-07-25 09:55:00,49.6,49.6,49.53,49.54,22000.0,29.9532,29.9532,29.9109,29.9169,22000.0
2007-07-25 10:00:00,49.54,49.67,49.48,49.51,28000.0,29.9169,29.9955,29.8807,29.8988,28000.0
2007-07-25 10:05:00,49.53,49.53,49.41,49.41,33800.0,29.9109,29.9109,29.8384,29.8384,33800.0
2007-07-25 10:10:00,49.41,49.41,49.15,49.17,46400.0,29.8384,29.8384,29.6814,29.6935,46400.0
2007-07-25 10:15:00,49.14,49.16,49.04,49.15,42400.0,29.6754,29.6875,29.615,29.6814,42400.0
2007-07-25 10:20:00,49.15,49.17,49.06,49.07,33400.0,29.6814,29.6935,29.6271,29.6331,33400.0
2007-07-25 10:25:00,49.07,49.18,49.02,49.16,47500.0,29.6331,29.6995,29.6029,29.6875,47500.0
2007-07-25 10:30:00,49.15,49.17,48.95,49.0,30600.0,29.6814,29.6935,29.5607,29.5908,30600.0
2007-07-25 10:35:00,49.02,49.03,48.92,48.98,40300.0,29.6029,29.609,29.5425,29.5788,40300.0
2007-07-25 10:40:00,48.98,49.01,48.9,48.91,28600.0,29.5788,29.5969,29.5305,29.5365,28600.0
2007-07-25 10:45:00,48.91,48.99,48.79,48.8,57500.0,29.5365,29.5848,29.464,29.4701,57500.0
2007-07-25 10:50:00,48.81,48.88,48.65,48.68,46700.0,29.4761,29.5184,29.3795,29.3976,46700.0
2007-07-25 10:55:00,48.72,48.89,48.68,48.8,53600.0,29.4218,29.5244,29.3976,29.4701,53600.0
2007-07-25 11:00:00,48.79,48.85,48.73,48.8,62200.0,29.464,29.5003,29.4278,29.4701,62200.0
2007-07-25 11:05:00,48.84,48.88,48.79,48.85,34300.0,29.4942,29.5184,29.464,29.5003,34300.0
2007-07-25 11:10:00,48.85,48.87,48.81,48.82,16700.0,29.5003,29.5123,29.4761,29.4821,16700.0
2007-07-25 11:15:00,48.79,48.8,48.64,48.7,41900.0,29.464,29.4701,29.3734,29.4097,41900.0
2007-07-25 11:20:00,48.71,48.83,48.7,48.83,47000.0,29.4157,29.4882,29.4097,29.4882,47000.0
2007-07-25 11:25:00,48.83,49.0,48.81,48.99,47700.0,29.4882,29.5908,29.4761,29.5848,47700.0
2007-07-25 11:30:00,48.97,49.09,48.97,48.97,42800.0,29.5727,29.6452,29.5727,29.5727,42800.0
2007-07-25 11:35:00,48.94,49.01,48.86,48.97,33600.0,29.5546,29.5969,29.5063,29.5727,33600.0
2007-07-25 11:40:00,48.98,49.1,48.97,49.08,36100.0,29.5788,29.6512,29.5727,29.6392,36100.0
2007-07-25 11:45:00,49.06,49.13,49.06,49.1,36700.0,29.6271,29.6694,29.6271,29.6512,36700.0
2007-07-25 11:50:00,49.1,49.15,49.03,49.14,24300.0,29.6512,29.6814,29.609,29.6754,24300.0
2007-07-25 11:55:00,49.13,49.13,48.97,48.97,22800.0,29.6694,29.6694,29.5727,29.5727,22800.0
2007-07-25 12:00:00,48.99,49.07,48.96,48.96,24500.0,29.5848,29.6331,29.5667,29.5667,24500.0
2007-07-25 12:05:00,48.96,48.97,48.81,48.95,39300.0,29.5667,29.5727,29.4761,29.5607,39300.0
2007-07-25 12:10:00,48.94,49.0,48.93,48.98,20700.0,29.5546,29.5908,29.5486,29.5788,20700.0
2007-07-25 12:15:00,48.97,49.03,48.94,48.95,50400.0,29.5727,29.609,29.5546,29.5607,50400.0
2007-07-25 12:20:00,48.94,48.96,48.92,48.93,49700.0,29.5546,29.5667,29.5425,29.5486,49700.0
2007-07-25 12:25:00,48.92,48.99,48.91,48.96,39600.0,29.5425,29.5848,29.5365,29.5667,39600.0
2007-07-25 12:30:00,48.96,48.97,48.87,48.88,16100.0,29.5667,29.5727,29.5123,29.5184,16100.0
2007-07-25 12:35:00,48.89,48.9,48.83,48.84,19200.0,29.5244,29.5305,29.4882,29.4942,19200.0
2007-07-25 12:40:00,48.84,48.85,48.76,48.77,23500.0,29.4942,29.5003,29.4459,29.4519,23500.0
2007-07-25 12:45:00,48.77,48.8,48.75,48.77,11200.0,29.4519,29.4701,29.4399,29.4519,11200.0
2007-07-25 12:50:00,48.77,48.78,48.64,48.74,41200.0,29.4519,29.458,29.3734,29.4338,41200.0
2007-07-25 12:55:00,48.75,48.77,48.71,48.71,14100.0,29.4399,29.4519,29.4157,29.4157,14100.0
2007-07-25 13:00:00,48.71,48.8,48.7,48.8,14000.0,29.4157,29.4701,29.4097,29.4701,14000.0
2007-07-25 13:05:00,48.79,48.87,48.79,48.79,16000.0,29.464,29.5123,29.464,29.464,16000.0
2007-07-25 13:10:00,48.78,48.82,48.63,48.72,52800.0,29.458,29.4821,29.3674,29.4218,52800.0
2007-07-25 13:15:00,48.72,48.74,48.63,48.64,30000.0,29.4218,29.4338,29.3674,29.3734,30000.0
2007-07-25 13:20:00,48.64,48.67,48.57,48.58,20800.0,29.3734,29.3916,29.3312,29.3372,20800.0
2007-07-25 13:25:00,48.6,48.67,48.55,48.55,23200.0,29.3493,29.3916,29.3191,29.3191,23200.0
2007-07-25 13:30:00,48.54,48.6,48.46,48.6,42400.0,29.3131,29.3493,29.2647,29.3493,42400.0
2007-07-25 13:35:00,48.6,48.62,48.55,48.6,21400.0,29.3493,29.3614,29.3191,29.3493,21400.0
2007-07-25 13:40:00,48.6,48.71,48.58,48.67,35100.0,29.3493,29.4157,29.3372,29.3916,35100.0
2007-07-25 13:45:00,48.68,48.74,48.67,48.67,15600.0,29.3976,29.4338,29.3916,29.3916,15600.0
2007-07-25 13:50:00,48.68,48.68,48.55,48.62,25900.0,29.3976,29.3976,29.3191,29.3614,25900.0
2007-07-25 13:55:00,48.63,48.69,48.53,48.53,26900.0,29.3674,29.4036,29.307,29.307,26900.0
2007-07-25 14:00:00,48.54,48.66,48.47,48.49,99200.0,29.3131,29.3855,29.2708,29.2829,99200.0
2007-07-25 14:05:00,48.49,48.67,48.46,48.62,60500.0,29.2829,29.3916,29.2647,29.3614,60500.0
2007-07-25 14:10:00,48.63,48.75,48.55,48.73,40700.0,29.3674,29.4399,29.3191,29.4278,40700.0
2007-07-25 14:15:00,48.7,48.8,48.7,48.77,51900.0,29.4097,29.4701,29.4097,29.4519,51900.0
2007-07-25 14:20:00,48.76,48.88,48.73,48.87,29500.0,29.4459,29.5184,29.4278,29.5123,29500.0
2007-07-25 14:25:00,48.87,48.89,48.77,48.82,31200.0,29.5123,29.5244,29.4519,29.4821,31200.0
2007-07-25 14:30:00,48.82,48.82,48.72,48.72,41800.0,29.4821,29.4821,29.4218,29.4218,41800.0
2007-07-25 14:35:00,48.72,48.8,48.69,48.7,33400.0,29.4218,29.4701,29.4036,29.4097,33400.0
2007-07-25 14:40:00,48.69,48.78,48.69,48.76,23100.0,29.4036,29.458,29.4036,29.4459,23100.0
2007-07-25 14:45:00,48.76,48.9,48.76,48.82,34300.0,29.4459,29.5305,29.4459,29.4821,34300.0
2007-07-25 14:50:00,48.82,48.85,48.74,48.77,18500.0,29.4821,29.5003,29.4338,29.4519,18500.0
2007-07-25 14:55:00,48.75,48.88,48.74,48.86,26900.0,29.4399,29.5184,29.4338,29.5063,26900.0
2007-07-25 15:00:00,48.84,49.17,48.84,49.01,63600.0,29.4942,29.6935,29.4942,29.5969,63600.0
2007-07-25 15:05:00,49.01,49.12,49.0,49.1,30300.0,29.5969,29.6633,29.5908,29.6512,30300.0
2007-07-25 15:10:00,49.08,49.2,49.08,49.2,41400.0,29.6392,29.7116,29.6392,29.7116,41400.0
2007-07-25 15:15:00,49.21,49.26,49.12,49.12,34500.0,29.7177,29.7479,29.6633,29.6633,34500.0
2007-07-25 15:20:00,49.12,49.25,49.12,49.18,34000.0,29.6633,29.7418,29.6633,29.6995,34000.0
2007-07-25 15:25:00,49.19,49.19,49.11,49.13,34000.0,29.7056,29.7056,29.6573,29.6694,34000.0
2007-07-25 15:30:00,49.12,49.14,49.02,49.05,44200.0,29.6633,29.6754,29.6029,29.621,44200.0
2007-07-25 15:35:00,49.04,49.08,48.95,48.97,41300.0,29.615,29.6392,29.5607,29.5727,41300.0
2007-07-25 15:40:00,48.97,49.07,48.95,49.02,31300.0,29.5727,29.6331,29.5607,29.6029,31300.0
2007-07-25 15:45:00,49.02,49.1,48.99,49.08,48300.0,29.6029,29.6512,29.5848,29.6392,48300.0
2007-07-25 15:50:00,49.08,49.14,49.07,49.08,30400.0,29.6392,29.6754,29.6331,29.6392,30400.0
2007-07-25 15:55:00,49.08,49.15,49.03,49.05,57600.0,29.6392,29.6814,29.609,29.621,57600.0
2007-07-26 09:30:00,48.76,49.3,48.6,49.22,97900.0,29.4459,29.772,29.3493,29.7237,97900.0
2007-07-26 09:35:00,49.23,49.3,48.99,49.18,94200.0,29.7297,29.772,29.5848,29.6995,94200.0
2007-07-26 09:40:00,49.18,49.31,48.99,49.29,108800.0,29.6995,29.7781,29.5848,29.766,108800.0
2007-07-26 09:45:00,49.29,49.66,49.2,49.59,109800.0,29.766,29.9894,29.7116,29.9471,109800.0
2007-07-26 09:50:00,49.6,49.83,49.5,49.7,119600.0,29.9532,30.0921,29.8928,30.0136,119600.0
2007-07-26 09:55:00,49.69,49.86,49.62,49.83,49500.0,30.0075,30.1102,29.9653,30.0921,49500.0
2007-07-26 10:00:00,49.84,49.88,49.57,49.73,96500.0,30.0981,30.1223,29.9351,30.0317,96500.0
2007-07-26 10:05:00,49.71,49.81,49.44,49.73,75300.0,30.0196,30.08,29.8566,30.0317,75300.0
2007-07-26 10:10:00,49.73,49.85,49.67,49.73,39900.0,30.0317,30.1042,29.9955,30.0317,39900.0
2007-07-26 10:15:00,49.75,49.75,49.32,49.69,40800.0,30.0438,30.0438,29.7841,30.0075,40800.0
2007-07-26 10:20:00,49.35,49.62,49.21,49.21,60800.0,29.8022,29.9653,29.7177,29.7177,60800.0
2007-07-26 10:25:00,49.19,49.3,49.1,49.14,40400.0,29.7056,29.772,29.6512,29.6754,40400.0
2007-07-26 10:30:00,49.14,49.3,49.14,49.24,42500.0,29.6754,29.772,29.6754,29.7358,42500.0
2007-07-26 10:35:00,49.23,49.3,49.14,49.26,74500.0,29.7297,29.772,29.6754,29.7479,74500.0
2007-07-26 10:40:00,49.29,49.32,49.18,49.2,28000.0,29.766,29.7841,29.6995,29.7116,28000.0
2007-07-26 10:45:00,49.21,49.29,49.13,49.17,37800.0,29.7177,29.766,29.6694,29.6935,37800.0
2007-07-26 10:50:00,49.17,49.23,49.12,49.13,27300.0,29.6935,29.7297,29.6633,29.6694,27300.0
2007-07-26 10:55:00,49.12,49.19,49.05,49.07,31100.0,29.6633,29.7056,29.621,29.6331,31100.0
2007-07-26 11:00:00,49.08,49.09,48.91,48.99,33600.0,29.6392,29.6452,29.5365,29.5848,33600.0
2007-07-26 11:05:00,48.97,48.97,48.77,48.88,42400.0,29.5727,29.5727,29.4519,29.5184,42400.0
2007-07-26 11:10:00,48.88,48.94,48.82,48.86,38900.0,29.5184,29.5546,29.4821,29.5063,38900.0
2007-07-26 11:15:00,48.87,48.87,48.56,48.63,82500.0,29.5123,29.5123,29.3251,29.3674,82500.0
2007-07-26 11:20:00,48.64,48.8,48.62,48.78,27200.0,29.3734,29.4701,29.3614,29.458,27200.0
2007-07-26 11:25:00,48.77,48.77,48.66,48.71,29600.0,29.4519,29.4519,29.3855,29.4157,29600.0
2007-07-26 11:30:00,48.71,48.74,48.58,48.62,89600.0,29.4157,29.4338,29.3372,29.3614,89600.0
2007-07-26 11:35:00,48.61,48.75,48.59,48.73,54900.0,29.3553,29.4399,29.3432,29.4278,54900.0
2007-07-26 11:40:00,48.72,48.78,48.64,48.72,53300.0,29.4218,29.458,29.3734,29.4218,53300.0
2007-07-26 11:45:00,48.73,48.73,48.5,48.53,27500.0,29.4278,29.4278,29.2889,29.307,27500.0
2007-07-26 11:50:00,48.54,48.72,48.52,48.71,69300.0,29.3131,29.4218,29.301,29.4157,69300.0
2007-07-26 11:55:00,48.72,48.9,48.72,48.88,88400.0,29.4218,29.5305,29.4218,29.5184,88400.0
2007-07-26 12:00:00,48.87,48.91,48.85,48.86,28500.0,29.5123,29.5365,29.5003,29.5063,28500.0
2007-07-26 12:05:00,48.85,48.85,48.73,48.78,46000.0,29.5003,29.5003,29.4278,29.458,46000.0
2007-07-26 12:10:00,48.78,48.82,48.67,48.7,50000.0,29.458,29.4821,29.3916,29.4097,50000.0
2007-07-26 12:15:00,48.7,48.83,48.68,48.83,56700.0,29.4097,29.4882,29.3976,29.4882,56700.0
2007-07-26 12:20:00,48.83,48.83,48.72,48.75,88900.0,29.4882,29.4882,29.4218,29.4399,88900.0
2007-07-26 12:25:00,48.75,48.81,48.69,48.69,47700.0,29.4399,29.4761,29.4036,29.4036,47700.0
2007-07-26 12:30:00,48.71,48.71,48.54,48.6,45000.0,29.4157,29.4157,29.3131,29.3493,45000.0
2007-07-26 12:35:00,48.6,48.63,48.48,48.56,76300.0,29.3493,29.3674,29.2768,29.3251,76300.0
2007-07-26 12:40:00,48.56,48.56,48.41,48.43,37700.0,29.3251,29.3251,29.2345,29.2466,37700.0
2007-07-26 12:45:00,48.45,48.59,48.4,48.56,44900.0,29.2587,29.3432,29.2285,29.3251,44900.0
2007-07-26 12:50:00,48.58,48.64,48.56,48.63,25600.0,29.3372,29.3734,29.3251,29.3674,25600.0
2007-07-26 12:55:00,48.61,48.85,48.61,48.72,33100.0,29.3553,29.5003,29.3553,29.4218,33100.0
2007-07-26 13:00:00,48.72,48.74,48.56,48.64,24000.0,29.4218,29.4338,29.3251,29.3734,24000.0
2007-07-26 13:05:00,48.63,48.69,48.5,48.5,40500.0,29.3674,29.4036,29.2889,29.2889,40500.0
2007-07-26 13:10:00,48.48,48.7,48.47,48.7,20000.0,29.2768,29.4097,29.2708,29.4097,20000.0
2007-07-26 13:15:00,48.7,48.77,48.57,48.57,61000.0,29.4097,29.4519,29.3312,29.3312,61000.0
2007-07-26 13:20:00,48.56,48.58,48.4,48.48,47700.0,29.3251,29.3372,29.2285,29.2768,47700.0
2007-07-26 13:25:00,48.46,48.47,48.34,48.42,48400.0,29.2647,29.2708,29.1923,29.2406,48400.0
2007-07-26 13:30:00,48.41,48.5,48.34,48.42,37900.0,29.2345,29.2889,29.1923,29.2406,37900.0
2007-07-26 13:35:00,48.44,48.45,48.28,48.3,42400.0,29.2527,29.2587,29.156,29.1681,42400.0
2007-07-26 13:40:00,48.3,48.37,48.19,48.31,58000.0,29.1681,29.2104,29.1017,29.1742,58000.0
2007-07-26 13:45:00,48.32,48.53,48.28,48.28,34600.0,29.1802,29.307,29.156,29.156,34600.0
2007-07-26 13:50:00,48.28,48.35,48.11,48.16,40900.0,29.156,29.1983,29.0534,29.0836,40900.0
2007-07-26 13:55:00,48.15,48.16,48.06,48.09,36000.0,29.0775,29.0836,29.0232,29.0413,36000.0
2007-07-26 14:00:00,48.11,48.22,48.11,48.18,47200.0,29.0534,29.1198,29.0534,29.0957,47200.0
2007-07-26 14:05:00,48.16,48.19,48.02,48.12,83400.0,29.0836,29.1017,28.999,29.0594,83400.0
2007-07-26 14:10:00,48.1,48.13,47.94,47.97,59600.0,29.0473,29.0655,28.9507,28.9688,59600.0
2007-07-26 14:15:00,47.96,48.04,47.86,47.97,96000.0,28.9628,29.0111,28.9024,28.9688,96000.0
2007-07-26 14:20:00,47.98,48.0,47.71,47.71,80700.0,28.9749,28.987,28.8118,28.8118,80700.0
2007-07-26 14:25:00,47.71,47.88,47.7,47.83,67200.0,28.8118,28.9145,28.8058,28.8843,67200.0
2007-07-26 14:30:00,47.88,48.09,47.88,47.99,65700.0,28.9145,29.0413,28.9145,28.9809,65700.0
2007-07-26 14:35:00,47.98,48.01,47.79,47.89,39100.0,28.9749,28.993,28.8601,28.9205,39100.0
2007-07-26 14:40:00,47.89,47.94,47.75,47.75,64500.0,28.9205,28.9507,28.836,28.836,64500.0
2007-07-26 14:45:00,47.77,47.83,47.6,47.6,51500.0,28.8481,28.8843,28.7454,28.7454,51500.0
2007-07-26 14:50:00,47.6,47.74,47.53,47.71,57700.0,28.7454,28.8299,28.7031,28.8118,57700.0
2007-07-26 14:55:00,47.71,47.98,47.71,47.77,65000.0,28.8118,28.9749,28.8118,28.8481,65000.0
2007-07-26 15:00:00,47.79,48.06,47.79,47.9,63400.0,28.8601,29.0232,28.8601,28.9266,63400.0
2007-07-26 15:05:00,47.9,48.03,47.76,47.91,70700.0,28.9266,29.0051,28.842,28.9326,70700.0
2007-07-26 15:10:00,47.9,48.0,47.84,47.98,55400.0,28.9266,28.987,28.8903,28.9749,55400.0
2007-07-26 15:15:00,47.99,48.21,47.99,48.17,70400.0,28.9809,29.1138,28.9809,29.0896,70400.0
2007-07-26 15:20:00,48.17,48.4,48.09,48.35,86400.0,29.0896,29.2285,29.0413,29.1983,86400.0
2007-07-26 15:25:00,48.33,48.34,48.06,48.1,72800.0,29.1862,29.1923,29.0232,29.0473,72800.0
2007-07-26 15:30:00,48.09,48.2,48.03,48.07,72300.0,29.0413,29.1077,29.0051,29.0292,72300.0
2007-07-26 15:35:00,48.07,48.07,47.93,48.03,70900.0,29.0292,29.0292,28.9447,29.0051,70900.0
2007-07-26 15:40:00,48.01,48.1,47.91,48.1,108000.0,28.993,29.0473,28.9326,29.0473,108000.0
2007-07-26 15:45:00,48.09,48.34,48.07,48.34,74600.0,29.0413,29.1923,29.0292,29.1923,74600.0
2007-07-26 15:50:00,48.33,48.51,48.25,48.46,150700.0,29.1862,29.2949,29.1379,29.2647,150700.0
2007-07-26 15:55:00,48.49,48.5,48.28,48.3,155400.0,29.2829,29.2889,29.156,29.1681,155400.0
2007-07-27 09:30:00,48.5,48.5,48.0,48.08,92200.0,29.2889,29.2889,28.987,29.0353,92200.0
2007-07-27 09:35:00,48.08,48.18,47.86,47.99,56200.0,29.0353,29.0957,28.9024,28.9809,56200.0
2007-07-27 09:40:00,47.95,47.99,47.72,47.95,45900.0,28.9568,28.9809,28.8179,28.9568,45900.0
2007-07-27 09:45:00,47.95,48.06,47.84,48.06,42700.0,28.9568,29.0232,28.8903,29.0232,42700.0
2007-07-27 09:50:00,48.04,48.15,47.96,48.04,34200.0,29.0111,29.0775,28.9628,29.0111,34200.0
2007-07-27 09:55:00,48.04,48.14,48.01,48.07,39500.0,29.0111,29.0715,28.993,29.0292,39500.0
2007-07-27 10:00:00,48.07,48.15,48.0,48.12,66400.0,29.0292,29.0775,28.987,29.0594,66400.0
2007-07-27 10:05:00,48.12,48.23,48.07,48.16,67900.0,29.0594,29.1258,29.0292,29.0836,67900.0
2007-07-27 10:10:00,48.15,48.37,48.14,48.27,38200.0,29.0775,29.2104,29.0715,29.15,38200.0
2007-07-27 10:15:00,48.26,48.31,48.17,48.25,54800.0,29.144,29.1742,29.0896,29.1379,54800.0
2007-07-27 10:20:00,48.25,48.35,48.16,48.26,81500.0,29.1379,29.1983,29.0836,29.144,81500.0
2007-07-27 10:25:00,48.25,48.33,48.15,48.16,28700.0,29.1379,29.1862,29.0775,29.0836,28700.0
2007-07-27 10:30:00,48.18,48.26,48.05,48.07,32300.0,29.0957,29.144,29.0171,29.0292,32300.0
2007-07-27 10:35:00,48.09,48.17,47.99,48.01,26700.0,29.0413,29.0896,28.9809,28.993,26700.0
2007-07-27 10:40:00,48.01,48.12,47.96,48.06,21600.0,28.993,29.0594,28.9628,29.0232,21600.0
2007-07-27 10:45:00,48.07,48.08,47.97,48.02,28700.0,29.0292,29.0353,28.9688,28.999,28700.0
2007-07-27 10:50:00,48.02,48.02,47.75,47.89,52300.0,28.999,28.999,28.836,28.9205,52300.0
2007-07-27 10:55:00,47.86,47.89,47.74,47.83,29700.0,28.9024,28.9205,28.8299,28.8843,29700.0
2007-07-27 11:00:00,47.85,47.96,47.82,47.93,82300.0,28.8964,28.9628,28.8782,28.9447,82300.0
2007-07-27 11:05:00,47.91,48.16,47.91,48.11,53300.0,28.9326,29.0836,28.9326,29.0534,53300.0
2007-07-27 11:10:00,48.11,48.18,48.11,48.16,34000.0,29.0534,29.0957,29.0534,29.0836,34000.0
2007-07-27 11:15:00,48.12,48.13,48.03,48.08,18200.0,29.0594,29.0655,29.0051,29.0353,18200.0
2007-07-27 11:20:00,48.09,48.11,47.94,47.99,32600.0,29.0413,29.0534,28.9507,28.9809,32600.0
2007-07-27 11:25:00,47.98,48.01,47.87,47.94,32900.0,28.9749,28.993,28.9084,28.9507,32900.0
2007-07-27 11:30:00,47.94,48.01,47.91,47.98,15500.0,28.9507,28.993,28.9326,28.9749,15500.0
2007-07-27 11:35:00,47.98,47.99,47.82,47.88,35500.0,28.9749,28.9809,28.8782,28.9145,35500.0
2007-07-27 11:40:00,47.89,48.06,47.85,48.05,34700.0,28.9205,29.0232,28.8964,29.0171,34700.0
2007-07-27 11:45:00,48.04,48.04,47.95,47.95,39100.0,29.0111,29.0111,28.9568,28.9568,39100.0
2007-07-27 11:50:00,47.94,47.95,47.75,47.79,32600.0,28.9507,28.9568,28.836,28.8601,32600.0
2007-07-27 11:55:00,47.79,47.91,47.73,47.79,42100.0,28.8601,28.9326,28.8239,28.8601,42100.0
2007-07-27 12:00:00,47.79,47.87,47.75,47.75,58800.0,28.8601,28.9084,28.836,28.836,58800.0
2007-07-27 12:05:00,47.74,47.81,47.71,47.77,36300.0,28.8299,28.8722,28.8118,28.8481,36300.0
2007-07-27 12:10:00,47.77,47.77,47.67,47.7,36700.0,28.8481,28.8481,28.7877,28.8058,36700.0
2007-07-27 12:15:00,47.7,47.86,47.64,47.83,32600.0,28.8058,28.9024,28.7695,28.8843,32600.0
2007-07-27 12:20:00,47.83,47.89,47.73,47.74,19600.0,28.8843,28.9205,28.8239,28.8299,19600.0
2007-07-27 12:25:00,47.76,47.89,47.73,47.88,29100.0,28.842,28.9205,28.8239,28.9145,29100.0
2007-07-27 12:30:00,47.88,47.89,47.62,47.67,20100.0,28.9145,28.9205,28.7575,28.7877,20100.0
2007-07-27 12:35:00,47.64,47.81,47.61,47.77,24700.0,28.7695,28.8722,28.7514,28.8481,24700.0
2007-07-27 12:40:00,47.75,48.04,47.75,47.98,30500.0,28.836,29.0111,28.836,28.9749,30500.0
2007-07-27 12:45:00,47.98,47.99,47.88,47.95,16000.0,28.9749,28.9809,28.9145,28.9568,16000.0
2007-07-27 12:50:00,47.93,48.03,47.84,47.84,32100.0,28.9447,29.0051,28.8903,28.8903,32100.0
2007-07-27 12:55:00,47.85,47.91,47.76,47.86,22400.0,28.8964,28.9326,28.842,28.9024,22400.0
2007-07-27 13:00:00,47.86,48.0,47.81,48.0,26700.0,28.9024,28.987,28.8722,28.987,26700.0
2007-07-27 13:05:00,48.02,48.12,47.95,48.03,38600.0,28.999,29.0594,28.9568,29.0051,38600.0
2007-07-27 13:10:00,48.01,48.04,47.9,47.92,17700.0,28.993,29.0111,28.9266,28.9386,17700.0
2007-07-27 13:15:00,47.92,48.06,47.9,47.96,61500.0,28.9386,29.0232,28.9266,28.9628,61500.0
2007-07-27 13:20:00,47.98,48.0,47.87,47.92,38200.0,28.9749,28.987,28.9084,28.9386,38200.0
2007-07-27 13:25:00,47.91,47.93,47.85,47.87,28500.0,28.9326,28.9447,28.8964,28.9084,28500.0
2007-07-27 13:30:00,47.85,47.87,47.68,47.7,47300.0,28.8964,28.9084,28.7937,28.8058,47300.0
2007-07-27 13:35:00,47.71,47.85,47.69,47.81,56800.0,28.8118,28.8964,28.7997,28.8722,56800.0
2007-07-27 13:40:00,47.82,47.93,47.8,47.87,38500.0,28.8782,28.9447,28.8662,28.9084,38500.0
2007-07-27 13:45:00,47.87,47.93,47.8,47.92,61100.0,28.9084,28.9447,28.8662,28.9386,61100.0
2007-07-27 13:50:00,47.92,47.95,47.84,47.91,49800.0,28.9386,28.9568,28.8903,28.9326,49800.0
2007-07-27 13:55:00,47.9,48.02,47.85,47.9,43000.0,28.9266,28.999,28.8964,28.9266,43000.0
2007-07-27 14:00:00,47.91,47.92,47.75,47.88,43500.0,28.9326,28.9386,28.836,28.9145,43500.0
2007-07-27 14:05:00,47.88,47.93,47.83,47.91,52700.0,28.9145,28.9447,28.8843,28.9326,52700.0
2007-07-27 14:10:00,47.9,47.93,47.71,47.77,55200.0,28.9266,28.9447,28.8118,28.8481,55200.0
2007-07-27 14:15:00,47.78,47.87,47.75,47.84,33800.0,28.8541,28.9084,28.836,28.8903,33800.0
2007-07-27 14:20:00,47.81,47.89,47.74,47.79,34500.0,28.8722,28.9205,28.8299,28.8601,34500.0
2007-07-27 14:25:00,47.79,47.79,47.6,47.64,49000.0,28.8601,28.8601,28.7454,28.7695,49000.0
2007-07-27 14:30:00,47.62,47.71,47.58,47.69,34000.0,28.7575,28.8118,28.7333,28.7997,34000.0
2007-07-27 14:35:00,47.69,47.84,47.69,47.83,46900.0,28.7997,28.8903,28.7997,28.8843,46900.0
2007-07-27 14:40:00,47.81,47.94,47.8,47.85,63300.0,28.8722,28.9507,28.8662,28.8964,63300.0
2007-07-27 14:45:00,47.85,47.97,47.79,47.85,55400.0,28.8964,28.9688,28.8601,28.8964,55400.0
2007-07-27 14:50:00,47.85,48.04,47.78,47.99,42800.0,28.8964,29.0111,28.8541,28.9809,42800.0
2007-07-27 14:55:00,47.99,48.07,47.92,47.96,52100.0,28.9809,29.0292,28.9386,28.9628,52100.0
2007-07-27 15:00:00,47.94,47.96,47.83,47.89,61000.0,28.9507,28.9628,28.8843,28.9205,61000.0
2007-07-27 15:05:00,47.91,47.95,47.81,47.85,89200.0,28.9326,28.9568,28.8722,28.8964,89200.0
2007-07-27 15:10:00,47.86,47.93,47.79,47.93,29500.0,28.9024,28.9447,28.8601,28.9447,29500.0
2007-07-27 15:15:00,47.92,47.92,47.69,47.81,47300.0,28.9386,28.9386,28.7997,28.8722,47300.0
2007-07-27 15:20:00,47.79,47.81,47.67,47.74,37100.0,28.8601,28.8722,28.7877,28.8299,37100.0
2007-07-27 15:25:00,47.76,47.84,47.74,47.76,42700.0,28.842,28.8903,28.8299,28.842,42700.0
2007-07-27 15:30:00,47.75,47.82,47.7,47.77,61800.0,28.836,28.8782,28.8058,28.8481,61800.0
2007-07-27 15:35:00,47.78,47.78,47.6,47.66,46700.0,28.8541,28.8541,28.7454,28.7816,46700.0
2007-07-27 15:40:00,47.66,47.7,47.51,47.53,73500.0,28.7816,28.8058,28.691,28.7031,73500.0
2007-07-27 15:45:00,47.53,47.57,47.39,47.41,78500.0,28.7031,28.7273,28.6186,28.6307,78500.0
2007-07-27 15:50:00,47.4,47.48,47.29,47.32,86200.0,28.6246,28.6729,28.5582,28.5763,86200.0
2007-07-27 15:55:00,47.35,47.37,47.17,47.17,140400.0,28.5944,28.6065,28.4857,28.4857,140400.0
2007-07-30 09:30:00,47.07,47.46,46.94,47.28,114400.0,28.4253,28.6608,28.3468,28.5521,114400.0
2007-07-30 09:35:00,47.28,47.41,47.02,47.14,64400.0,28.5521,28.6307,28.3951,28.4676,64400.0
2007-07-30 09:40:00,47.14,47.28,47.01,47.28,52600.0,28.4676,28.5521,28.3891,28.5521,52600.0
2007-07-30 09:45:00,47.28,47.44,47.22,47.38,30100.0,28.5521,28.6488,28.5159,28.6125,30100.0
2007-07-30 09:50:00,47.36,47.41,47.23,47.27,35200.0,28.6005,28.6307,28.522,28.5461,35200.0
2007-07-30 09:55:00,47.3,47.65,47.28,47.57,39400.0,28.5642,28.7756,28.5521,28.7273,39400.0
2007-07-30 10:00:00,47.55,47.81,47.55,47.79,69300.0,28.7152,28.8722,28.7152,28.8601,69300.0
2007-07-30 10:05:00,47.74,47.79,47.65,47.71,47600.0,28.8299,28.8601,28.7756,28.8118,47600.0
2007-07-30 10:10:00,47.71,47.81,47.7,47.75,34700.0,28.8118,28.8722,28.8058,28.836,34700.0
2007-07-30 10:15:00,47.73,47.83,47.67,47.79,34300.0,28.8239,28.8843,28.7877,28.8601,34300.0
2007-07-30 10:20:00,47.79,47.83,47.75,47.78,23900.0,28.8601,28.8843,28.836,28.8541,23900.0
2007-07-30 10:25:00,47.77,47.86,47.71,47.82,28900.0,28.8481,28.9024,28.8118,28.8782,28900.0
2007-07-30 10:30:00,47.81,47.85,47.59,47.61,39700.0,28.8722,28.8964,28.7394,28.7514,39700.0
2007-07-30 10:35:00,47.61,47.65,47.45,47.56,39400.0,28.7514,28.7756,28.6548,28.7212,39400.0
2007-07-30 10:40:00,47.56,47.62,47.47,47.57,38800.0,28.7212,28.7575,28.6669,28.7273,38800.0
2007-07-30 10:45:00,47.55,47.65,47.51,47.65,39400.0,28.7152,28.7756,28.691,28.7756,39400.0
2007-07-30 10:50:00,47.64,47.67,47.59,47.63,50700.0,28.7695,28.7877,28.7394,28.7635,50700.0
2007-07-30 10:55:00,47.63,47.64,47.48,47.5,36000.0,28.7635,28.7695,28.6729,28.685,36000.0
2007-07-30 11:00:00,47.5,47.64,47.5,47.61,46800.0,28.685,28.7695,28.685,28.7514,46800.0
2007-07-30 11:05:00,47.62,47.62,47.31,47.46,85400.0,28.7575,28.7575,28.5703,28.6608,85400.0
2007-07-30 11:10:00,47.46,47.47,47.3,47.38,32400.0,28.6608,28.6669,28.5642,28.6125,32400.0
2007-07-30 11:15:00,47.38,47.45,47.35,47.4,29700.0,28.6125,28.6548,28.5944,28.6246,29700.0
2007-07-30 11:20:00,47.39,47.45,47.33,47.36,31500.0,28.6186,28.6548,28.5823,28.6005,31500.0
2007-07-30 11:25:00,47.35,47.37,47.28,47.37,61200.0,28.5944,28.6065,28.5521,28.6065,61200.0
2007-07-30 11:30:00,47.36,47.38,47.24,47.26,22800.0,28.6005,28.6125,28.528,28.5401,22800.0
2007-07-30 11:35:00,47.26,47.37,47.26,47.27,39300.0,28.5401,28.6065,28.5401,28.5461,39300.0
2007-07-30 11:40:00,47.27,47.29,47.12,47.21,36500.0,28.5461,28.5582,28.4555,28.5099,36500.0
2007-07-30 11:45:00,47.17,47.41,47.16,47.36,46000.0,28.4857,28.6307,28.4797,28.6005,46000.0
2007-07-30 11:50:00,47.36,47.42,47.32,47.41,42200.0,28.6005,28.6367,28.5763,28.6307,42200.0
2007-07-30 11:55:00,47.42,47.42,47.28,47.28,43900.0,28.6367,28.6367,28.5521,28.5521,43900.0
2007-07-30 12:00:00,47.26,47.33,47.21,47.21,29000.0,28.5401,28.5823,28.5099,28.5099,29000.0
2007-07-30 12:05:00,47.24,47.36,47.24,47.29,62600.0,28.528,28.6005,28.528,28.5582,62600.0
2007-07-30 12:10:00,47.3,47.34,47.25,47.26,35700.0,28.5642,28.5884,28.534,28.5401,35700.0
2007-07-30 12:15:00,47.27,47.34,47.24,47.27,35900.0,28.5461,28.5884,28.528,28.5461,35900.0
2007-07-30 12:20:00,47.26,47.26,47.18,47.22,39100.0,28.5401,28.5401,28.4918,28.5159,39100.0
2007-07-30 12:25:00,47.22,47.31,47.21,47.27,34400.0,28.5159,28.5703,28.5099,28.5461,34400.0
2007-07-30 12:30:00,47.26,47.39,47.26,47.36,46600.0,28.5401,28.6186,28.5401,28.6005,46600.0
2007-07-30 12:35:00,47.36,47.43,47.31,47.4,58000.0,28.6005,28.6427,28.5703,28.6246,58000.0
2007-07-30 12:40:00,47.41,47.45,47.31,47.33,54000.0,28.6307,28.6548,28.5703,28.5823,54000.0
2007-07-30 12:45:00,47.35,47.4,47.29,47.33,39800.0,28.5944,28.6246,28.5582,28.5823,39800.0
2007-07-30 12:50:00,47.34,47.5,47.32,47.44,82000.0,28.5884,28.685,28.5763,28.6488,82000.0
2007-07-30 12:55:00,47.44,47.51,47.39,47.49,90200.0,28.6488,28.691,28.6186,28.679,90200.0
2007-07-30 13:00:00,47.49,47.6,47.46,47.6,18900.0,28.679,28.7454,28.6608,28.7454,18900.0
2007-07-30 13:05:00,47.61,47.7,47.61,47.69,30600.0,28.7514,28.8058,28.7514,28.7997,30600.0
2007-07-30 13:10:00,47.7,47.7,47.56,47.58,29600.0,28.8058,28.8058,28.7212,28.7333,29600.0
2007-07-30 13:15:00,47.57,47.59,47.5,47.5,19900.0,28.7273,28.7394,28.685,28.685,19900.0
2007-07-30 13:20:00,47.53,47.6,47.47,47.51,48700.0,28.7031,28.7454,28.6669,28.691,48700.0
2007-07-30 13:25:00,47.54,47.54,47.43,47.49,35800.0,28.7092,28.7092,28.6427,28.679,35800.0
2007-07-30 13:30:00,47.49,47.5,47.34,47.36,23600.0,28.679,28.685,28.5884,28.6005,23600.0
2007-07-30 13:35:00,47.36,47.44,47.36,47.42,16400.0,28.6005,28.6488,28.6005,28.6367,16400.0
2007-07-30 13:40:00,47.43,47.63,47.43,47.63,21000.0,28.6427,28.7635,28.6427,28.7635,21000.0
2007-07-30 13:45:00,47.61,47.74,47.58,47.74,21400.0,28.7514,28.8299,28.7333,28.8299,21400.0
2007-07-30 13:50:00,47.74,47.77,47.69,47.7,21000.0,28.8299,28.8481,28.7997,28.8058,21000.0
2007-07-30 13:55:00,47.7,47.79,47.68,47.75,23200.0,28.8058,28.8601,28.7937,28.836,23200.0
2007-07-30 14:00:00,47.74,47.83,47.72,47.82,17100.0,28.8299,28.8843,28.8179,28.8782,17100.0
2007-07-30 14:05:00,47.85,47.85,47.72,47.81,31500.0,28.8964,28.8964,28.8179,28.8722,31500.0
2007-07-30 14:10:00,47.8,47.82,47.7,47.76,73400.0,28.8662,28.8782,28.8058,28.842,73400.0
2007-07-30 14:15:00,47.75,47.77,47.64,47.69,84700.0,28.836,28.8481,28.7695,28.7997,84700.0
2007-07-30 14:20:00,47.71,47.76,47.68,47.69,35200.0,28.8118,28.842,28.7937,28.7997,35200.0
2007-07-30 14:25:00,47.7,47.72,47.67,47.7,39500.0,28.8058,28.8179,28.7877,28.8058,39500.0
2007-07-30 14:30:00,47.7,47.72,47.66,47.7,38900.0,28.8058,28.8179,28.7816,28.8058,38900.0
2007-07-30 14:35:00,47.72,47.76,47.71,47.76,19300.0,28.8179,28.842,28.8118,28.842,19300.0
2007-07-30 14:40:00,47.75,47.85,47.75,47.81,17400.0,28.836,28.8964,28.836,28.8722,17400.0
2007-07-30 14:45:00,47.83,47.83,47.73,47.8,22300.0,28.8843,28.8843,28.8239,28.8662,22300.0
2007-07-30 14:50:00,47.78,47.8,47.7,47.77,98500.0,28.8541,28.8662,28.8058,28.8481,98500.0
2007-07-30 14:55:00,47.76,47.8,47.71,47.75,68700.0,28.842,28.8662,28.8118,28.836,68700.0
2007-07-30 15:00:00,47.75,47.86,47.7,47.82,50700.0,28.836,28.9024,28.8058,28.8782,50700.0
2007-07-30 15:05:00,47.82,47.98,47.82,47.89,92900.0,28.8782,28.9749,28.8782,28.9205,92900.0
2007-07-30 15:10:00,47.89,47.95,47.83,47.86,56200.0,28.9205,28.9568,28.8843,28.9024,56200.0
2007-07-30 15:15:00,47.88,47.9,47.81,47.84,85700.0,28.9145,28.9266,28.8722,28.8903,85700.0
2007-07-30 15:20:00,47.85,47.92,47.84,47.9,72300.0,28.8964,28.9386,28.8903,28.9266,72300.0
2007-07-30 15:25:00,47.89,47.94,47.86,47.86,92300.0,28.9205,28.9507,28.9024,28.9024,92300.0
2007-07-30 15:30:00,47.85,47.89,47.83,47.86,26000.0,28.8964,28.9205,28.8843,28.9024,26000.0
2007-07-30 15:35:00,47.86,47.92,47.85,47.91,29600.0,28.9024,28.9386,28.8964,28.9326,29600.0
2007-07-30 15:40:00,47.91,48.01,47.82,47.85,97000.0,28.9326,28.993,28.8782,28.8964,97000.0
2007-07-30 15:45:00,47.84,47.86,47.79,47.81,51500.0,28.8903,28.9024,28.8601,28.8722,51500.0
2007-07-30 15:50:00,47.81,47.83,47.7,47.75,66500.0,28.8722,28.8843,28.8058,28.836,66500.0
2007-07-30 15:55:00,47.74,47.88,47.74,47.85,107600.0,28.8299,28.9145,28.8299,28.8964,107600.0
2007-07-31 09:30:00,47.69,49.24,47.11,48.04,182500.0,28.7997,29.7358,28.4495,29.0111,182500.0
2007-07-31 09:35:00,48.05,48.15,48.0,48.12,40600.0,29.0171,29.0775,28.987,29.0594,40600.0
2007-07-31 09:40:00,48.12,48.21,48.06,48.11,39800.0,29.0594,29.1138,29.0232,29.0534,39800.0
2007-07-31 09:45:00,48.09,48.17,47.89,47.97,42900.0,29.0413,29.0896,28.9205,28.9688,42900.0
2007-07-31 09:50:00,47.95,47.99,47.81,47.85,77800.0,28.9568,28.9809,28.8722,28.8964,77800.0
2007-07-31 09:55:00,47.85,48.0,47.79,47.94,59000.0,28.8964,28.987,28.8601,28.9507,59000.0
2007-07-31 10:00:00,47.94,48.25,47.94,48.08,78100.0,28.9507,29.1379,28.9507,29.0353,78100.0
2007-07-31 10:05:00,48.09,48.1,48.01,48.1,77300.0,29.0413,29.0473,28.993,29.0473,77300.0
2007-07-31 10:10:00,48.1,48.2,48.0,48.04,96500.0,29.0473,29.1077,28.987,29.0111,96500.0
2007-07-31 10:15:00,48.04,48.12,47.88,47.93,50100.0,29.0111,29.0594,28.9145,28.9447,50100.0
2007-07-31 10:20:00,47.92,48.02,47.81,47.82,42400.0,28.9386,28.999,28.8722,28.8782,42400.0
2007-07-31 10:25:00,47.85,47.89,47.71,47.71,26600.0,28.8964,28.9205,28.8118,28.8118,26600.0
2007-07-31 10:30:00,47.68,47.78,47.66,47.78,27100.0,28.7937,28.8541,28.7816,28.8541,27100.0
2007-07-31 10:35:00,47.74,47.78,47.67,47.71,34400.0,28.8299,28.8541,28.7877,28.8118,34400.0
2007-07-31 10:40:00,47.68,47.72,47.56,47.66,61500.0,28.7937,28.8179,28.7212,28.7816,61500.0
2007-07-31 10:45:00,47.65,47.67,47.47,47.55,51700.0,28.7756,28.7877,28.6669,28.7152,51700.0
2007-07-31 10:50:00,47.55,47.56,47.44,47.53,63800.0,28.7152,28.7212,28.6488,28.7031,63800.0
2007-07-31 10:55:00,47.54,48.15,47.53,47.72,74300.0,28.7092,29.0775,28.7031,28.8179,74300.0
2007-07-31 11:00:00,47.68,47.79,47.66,47.76,23000.0,28.7937,28.8601,28.7816,28.842,23000.0
2007-07-31 11:05:00,47.78,47.84,47.75,47.83,17500.0,28.8541,28.8903,28.836,28.8843,17500.0
2007-07-31 11:10:00,47.83,47.87,47.69,47.69,34100.0,28.8843,28.9084,28.7997,28.7997,34100.0
2007-07-31 11:15:00,47.69,47.77,47.65,47.66,53700.0,28.7997,28.8481,28.7756,28.7816,53700.0
2007-07-31 11:20:00,47.66,47.71,47.63,47.65,49700.0,28.7816,28.8118,28.7635,28.7756,49700.0
2007-07-31 11:25:00,47.67,47.79,47.67,47.78,78100.0,28.7877,28.8601,28.7877,28.8541,78100.0
2007-07-31 11:30:00,47.75,47.86,47.75,47.8,21000.0,28.836,28.9024,28.836,28.8662,21000.0
2007-07-31 11:35:00,47.8,47.83,47.72,47.73,46300.0,28.8662,28.8843,28.8179,28.8239,46300.0
2007-07-31 11:40:00,47.75,47.76,47.65,47.72,62900.0,28.836,28.842,28.7756,28.8179,62900.0
2007-07-31 11:45:00,47.74,47.79,47.7,47.75,64500.0,28.8299,28.8601,28.8058,28.836,64500.0
2007-07-31 11:50:00,47.75,47.83,47.73,47.8,34900.0,28.836,28.8843,28.8239,28.8662,34900.0
2007-07-31 11:55:00,47.82,47.84,47.77,47.82,23700.0,28.8782,28.8903,28.8481,28.8782,23700.0
2007-07-31 12:00:00,47.82,47.93,47.81,47.85,22300.0,28.8782,28.9447,28.8722,28.8964,22300.0
2007-07-31 12:05:00,47.85,47.89,47.85,47.88,16200.0,28.8964,28.9205,28.8964,28.9145,16200.0
2007-07-31 12:10:00,47.89,47.94,47.85,47.88,71800.0,28.9205,28.9507,28.8964,28.9145,71800.0
2007-07-31 12:15:00,47.91,47.91,47.89,47.9,10700.0,28.9326,28.9326,28.9205,28.9266,10700.0
2007-07-31 12:20:00,47.9,47.95,47.89,47.95,19400.0,28.9266,28.9568,28.9205,28.9568,19400.0
2007-07-31 12:25:00,47.94,47.96,47.85,47.89,39500.0,28.9507,28.9628,28.8964,28.9205,39500.0
2007-07-31 12:30:00,47.89,47.92,47.8,47.81,27700.0,28.9205,28.9386,28.8662,28.8722,27700.0
2007-07-31 12:35:00,47.8,47.82,47.79,47.8,18900.0,28.8662,28.8782,28.8601,28.8662,18900.0
2007-07-31 12:40:00,47.81,47.88,47.8,47.83,14200.0,28.8722,28.9145,28.8662,28.8843,14200.0
2007-07-31 12:45:00,47.83,47.89,47.83,47.88,12400.0,28.8843,28.9205,28.8843,28.9145,12400.0
2007-07-31 12:50:00,47.89,47.89,47.84,47.84,15200.0,28.9205,28.9205,28.8903,28.8903,15200.0
2007-07-31 12:55:00,47.85,47.88,47.84,47.86,7600.0,28.8964,28.9145,28.8903,28.9024,7600.0
2007-07-31 13:00:00,47.87,47.9,47.85,47.9,13000.0,28.9084,28.9266,28.8964,28.9266,13000.0
2007-07-31 13:05:00,47.9,47.92,47.79,47.88,25200.0,28.9266,28.9386,28.8601,28.9145,25200.0
2007-07-31 13:10:00,47.88,48.03,47.87,47.97,16800.0,28.9145,29.0051,28.9084,28.9688,16800.0
2007-07-31 13:15:00,47.99,48.04,47.95,47.99,26400.0,28.9809,29.0111,28.9568,28.9809,26400.0
2007-07-31 13:20:00,47.98,48.03,47.94,47.95,15500.0,28.9749,29.0051,28.9507,28.9568,15500.0
2007-07-31 13:25:00,47.94,47.97,47.87,47.88,12300.0,28.9507,28.9688,28.9084,28.9145,12300.0
2007-07-31 13:30:00,47.88,47.92,47.87,47.92,15700.0,28.9145,28.9386,28.9084,28.9386,15700.0
2007-07-31 13:35:00,47.93,47.99,47.9,47.94,15600.0,28.9447,28.9809,28.9266,28.9507,15600.0
2007-07-31 13:40:00,47.93,47.94,47.85,47.85,29000.0,28.9447,28.9507,28.8964,28.8964,29000.0
2007-07-31 13:45:00,47.84,47.89,47.81,47.85,21200.0,28.8903,28.9205,28.8722,28.8964,21200.0
2007-07-31 13:50:00,47.85,47.86,47.71,47.77,27200.0,28.8964,28.9024,28.8118,28.8481,27200.0
2007-07-31 13:55:00,47.78,47.85,47.76,47.82,13400.0,28.8541,28.8964,28.842,28.8782,13400.0
2007-07-31 14:00:00,47.82,47.87,47.82,47.86,26800.0,28.8782,28.9084,28.8782,28.9024,26800.0
2007-07-31 14:05:00,47.85,47.87,47.81,47.82,21500.0,28.8964,28.9084,28.8722,28.8782,21500.0
2007-07-31 14:10:00,47.82,47.89,47.81,47.89,27500.0,28.8782,28.9205,28.8722,28.9205,27500.0
2007-07-31 14:15:00,47.88,47.94,47.87,47.94,18400.0,28.9145,28.9507,28.9084,28.9507,18400.0
2007-07-31 14:20:00,47.93,47.96,47.81,47.84,36400.0,28.9447,28.9628,28.8722,28.8903,36400.0
2007-07-31 14:25:00,47.82,47.85,47.78,47.8,33400.0,28.8782,28.8964,28.8541,28.8662,33400.0
2007-07-31 14:30:00,47.79,47.8,47.7,47.74,57800.0,28.8601,28.8662,28.8058,28.8299,57800.0
2007-07-31 14:35:00,47.73,47.74,47.6,47.63,76900.0,28.8239,28.8299,28.7454,28.7635,76900.0
2007-07-31 14:40:00,47.63,47.72,47.62,47.7,66000.0,28.7635,28.8179,28.7575,28.8058,66000.0
2007-07-31 14:45:00,47.7,47.77,47.6,47.76,64500.0,28.8058,28.8481,28.7454,28.842,64500.0
2007-07-31 14:50:00,47.78,47.78,47.55,47.73,61400.0,28.8541,28.8541,28.7152,28.8239,61400.0
2007-07-31 14:55:00,47.72,47.74,47.61,47.66,51600.0,28.8179,28.8299,28.7514,28.7816,51600.0
2007-07-31 15:00:00,47.69,47.8,47.69,47.74,37600.0,28.7997,28.8662,28.7997,28.8299,37600.0
2007-07-31 15:05:00,47.75,47.76,47.68,47.75,57800.0,28.836,28.842,28.7937,28.836,57800.0
2007-07-31 15:10:00,47.73,47.8,47.73,47.78,59200.0,28.8239,28.8662,28.8239,28.8541,59200.0
2007-07-31 15:15:00,47.78,47.81,47.72,47.81,79200.0,28.8541,28.8722,28.8179,28.8722,79200.0
2007-07-31 15:20:00,47.8,47.94,47.79,47.91,65500.0,28.8662,28.9507,28.8601,28.9326,65500.0
2007-07-31 15:25:00,47.92,47.92,47.76,47.76,36000.0,28.9386,28.9386,28.842,28.842,36000.0
2007-07-31 15:30:00,47.78,47.86,47.58,47.62,63900.0,28.8541,28.9024,28.7333,28.7575,63900.0
2007-07-31 15:35:00,47.64,47.64,47.47,47.47,60900.0,28.7695,28.7695,28.6669,28.6669,60900.0
2007-07-31 15:40:00,47.49,47.52,47.36,47.37,114600.0,28.679,28.6971,28.6005,28.6065,114600.0
2007-07-31 15:45:00,47.37,47.43,47.16,47.25,82600.0,28.6065,28.6427,28.4797,28.534,82600.0
2007-07-31 15:50:00,47.27,47.35,47.12,47.12,81500.0,28.5461,28.5944,28.4555,28.4555,81500.0
2007-07-31 15:55:00,47.12,47.17,46.99,47.0,164300.0,28.4555,28.4857,28.377,28.3831,164300.0
2007-08-01 09:30:00,46.99,47.17,46.86,46.94,67700.0,28.377,28.4857,28.2985,28.3468,67700.0
2007-08-01 09:35:00,46.94,47.26,46.9,47.14,70500.0,28.3468,28.5401,28.3227,28.4676,70500.0
2007-08-01 09:40:00,47.15,47.15,47.02,47.1,33100.0,28.4736,28.4736,28.3951,28.4434,33100.0
2007-08-01 09:45:00,47.11,47.11,46.88,47.01,54300.0,28.4495,28.4495,28.3106,28.3891,54300.0
2007-08-01 09:50:00,47.04,47.13,46.95,47.11,60900.0,28.4072,28.4616,28.3529,28.4495,60900.0
2007-08-01 09:55:00,47.12,47.16,46.87,47.12,58500.0,28.4555,28.4797,28.3045,28.4555,58500.0
2007-08-01 10:00:00,47.14,47.45,47.05,47.21,64000.0,28.4676,28.6548,28.4133,28.5099,64000.0
2007-08-01 10:05:00,47.2,47.25,47.01,47.05,48300.0,28.5038,28.534,28.3891,28.4133,48300.0
2007-08-01 10:10:00,47.05,47.44,47.05,47.36,31300.0,28.4133,28.6488,28.4133,28.6005,31300.0
2007-08-01 10:15:00,47.36,47.51,47.27,47.48,46400.0,28.6005,28.691,28.5461,28.6729,46400.0
2007-08-01 10:20:00,47.43,47.53,47.37,47.38,22500.0,28.6427,28.7031,28.6065,28.6125,22500.0
2007-08-01 10:25:00,47.41,47.46,47.27,47.29,54200.0,28.6307,28.6608,28.5461,28.5582,54200.0
2007-08-01 10:30:00,47.3,47.36,47.23,47.29,40800.0,28.5642,28.6005,28.522,28.5582,40800.0
2007-08-01 10:35:00,47.25,47.3,47.0,47.15,46900.0,28.534,28.5642,28.3831,28.4736,46900.0
2007-08-01 10:40:00,47.16,47.25,47.05,47.07,42100.0,28.4797,28.534,28.4133,28.4253,42100.0
2007-08-01 10:45:00,47.05,47.15,46.96,47.12,69400.0,28.4133,28.4736,28.3589,28.4555,69400.0
2007-08-01 10:50:00,47.1,47.2,46.96,47.03,55900.0,28.4434,28.5038,28.3589,28.4012,55900.0
2007-08-01 10:55:00,47.02,47.07,46.9,46.95,49400.0,28.3951,28.4253,28.3227,28.3529,49400.0
2007-08-01 11:00:00,46.95,47.08,46.88,47.04,76300.0,28.3529,28.4314,28.3106,28.4072,76300.0
2007-08-01 11:05:00,47.05,47.16,46.99,47.06,55500.0,28.4133,28.4797,28.377,28.4193,55500.0
2007-08-01 11:10:00,47.08,47.22,47.03,47.05,57200.0,28.4314,28.5159,28.4012,28.4133,57200.0
2007-08-01 11:15:00,47.05,47.23,46.99,47.14,54500.0,28.4133,28.522,28.377,28.4676,54500.0
2007-08-01 11:20:00,47.14,47.16,46.95,46.98,38200.0,28.4676,28.4797,28.3529,28.371,38200.0
2007-08-01 11:25:00,46.97,47.01,46.88,46.92,36100.0,28.3649,28.3891,28.3106,28.3347,36100.0
2007-08-01 11:30:00,46.94,47.18,46.94,47.18,60200.0,28.3468,28.4918,28.3468,28.4918,60200.0
2007-08-01 11:35:00,47.17,47.18,47.0,47.09,37000.0,28.4857,28.4918,28.3831,28.4374,37000.0
2007-08-01 11:40:00,47.11,47.14,47.01,47.02,34600.0,28.4495,28.4676,28.3891,28.3951,34600.0
2007-08-01 11:45:00,47.03,47.06,46.96,47.0,67200.0,28.4012,28.4193,28.3589,28.3831,67200.0
2007-08-01 11:50:00,47.01,47.05,46.94,47.04,70100.0,28.3891,28.4133,28.3468,28.4072,70100.0
2007-08-01 11:55:00,47.03,47.34,47.03,47.31,48200.0,28.4012,28.5884,28.4012,28.5703,48200.0
2007-08-01 12:00:00,47.3,47.35,47.24,47.25,49700.0,28.5642,28.5944,28.528,28.534,49700.0
2007-08-01 12:05:00,47.25,47.4,47.22,47.4,46900.0,28.534,28.6246,28.5159,28.6246,46900.0
2007-08-01 12:10:00,47.4,47.52,47.37,47.49,45500.0,28.6246,28.6971,28.6065,28.679,45500.0
2007-08-01 12:15:00,47.49,47.64,47.48,47.55,43500.0,28.679,28.7695,28.6729,28.7152,43500.0
2007-08-01 12:20:00,47.56,47.56,47.42,47.42,27600.0,28.7212,28.7212,28.6367,28.6367,27600.0
2007-08-01 12:25:00,47.42,47.53,47.38,47.52,34500.0,28.6367,28.7031,28.6125,28.6971,34500.0
2007-08-01 12:30:00,47.52,47.6,47.5,47.56,22600.0,28.6971,28.7454,28.685,28.7212,22600.0
2007-08-01 12:35:00,47.57,47.62,47.5,47.52,21200.0,28.7273,28.7575,28.685,28.6971,21200.0
2007-08-01 12:40:00,47.53,47.53,47.44,47.44,21400.0,28.7031,28.7031,28.6488,28.6488,21400.0
2007-08-01 12:45:00,47.44,47.51,47.42,47.43,19900.0,28.6488,28.691,28.6367,28.6427,19900.0
2007-08-01 12:50:00,47.45,47.45,47.21,47.31,41700.0,28.6548,28.6548,28.5099,28.5703,41700.0
2007-08-01 12:55:00,47.31,47.39,47.31,47.36,12600.0,28.5703,28.6186,28.5703,28.6005,12600.0
2007-08-01 13:00:00,47.37,47.39,47.22,47.22,25500.0,28.6065,28.6186,28.5159,28.5159,25500.0
2007-08-01 13:05:00,47.21,47.25,47.16,47.21,19400.0,28.5099,28.534,28.4797,28.5099,19400.0
2007-08-01 13:10:00,47.21,47.23,47.19,47.19,7300.0,28.5099,28.522,28.4978,28.4978,7300.0
2007-08-01 13:15:00,47.19,47.27,47.1,47.18,31300.0,28.4978,28.5461,28.4434,28.4918,31300.0
2007-08-01 13:20:00,47.17,47.25,47.02,47.09,32200.0,28.4857,28.534,28.3951,28.4374,32200.0
2007-08-01 13:25:00,47.05,47.22,47.04,47.16,23200.0,28.4133,28.5159,28.4072,28.4797,23200.0
2007-08-01 13:30:00,47.15,47.28,47.13,47.22,33900.0,28.4736,28.5521,28.4616,28.5159,33900.0
2007-08-01 13:35:00,47.24,47.24,47.12,47.14,19900.0,28.528,28.528,28.4555,28.4676,19900.0
2007-08-01 13:40:00,47.12,47.32,47.12,47.12,32800.0,28.4555,28.5763,28.4555,28.4555,32800.0
2007-08-01 13:45:00,47.1,47.12,47.03,47.09,44200.0,28.4434,28.4555,28.4012,28.4374,44200.0
2007-08-01 13:50:00,47.09,47.2,47.06,47.18,20800.0,28.4374,28.5038,28.4193,28.4918,20800.0
2007-08-01 13:55:00,47.18,47.21,47.12,47.18,34500.0,28.4918,28.5099,28.4555,28.4918,34500.0
2007-08-01 14:00:00,47.16,47.24,47.08,47.23,31400.0,28.4797,28.528,28.4314,28.522,31400.0
2007-08-01 14:05:00,47.23,47.31,47.11,47.2,31400.0,28.522,28.5703,28.4495,28.5038,31400.0
2007-08-01 14:10:00,47.22,47.24,47.11,47.16,34700.0,28.5159,28.528,28.4495,28.4797,34700.0
2007-08-01 14:15:00,47.14,47.14,47.01,47.06,41300.0,28.4676,28.4676,28.3891,28.4193,41300.0
2007-08-01 14:20:00,47.09,47.17,47.05,47.12,20200.0,28.4374,28.4857,28.4133,28.4555,20200.0
2007-08-01 14:25:00,47.14,47.17,47.03,47.08,28300.0,28.4676,28.4857,28.4012,28.4314,28300.0
2007-08-01 14:30:00,47.11,47.21,47.07,47.14,37500.0,28.4495,28.5099,28.4253,28.4676,37500.0
2007-08-01 14:35:00,47.12,47.18,47.0,47.02,34600.0,28.4555,28.4918,28.3831,28.3951,34600.0
2007-08-01 14:40:00,47.02,47.11,46.92,46.92,58200.0,28.3951,28.4495,28.3347,28.3347,58200.0
2007-08-01 14:45:00,46.93,47.07,46.9,47.02,58700.0,28.3408,28.4253,28.3227,28.3951,58700.0
2007-08-01 14:50:00,47.0,47.07,46.94,47.03,48800.0,28.3831,28.4253,28.3468,28.4012,48800.0
2007-08-01 14:55:00,47.03,47.04,46.81,47.01,81600.0,28.4012,28.4072,28.2683,28.3891,81600.0
2007-08-01 15:00:00,47.01,47.11,46.95,47.01,47200.0,28.3891,28.4495,28.3529,28.3891,47200.0
2007-08-01 15:05:00,47.01,47.03,46.87,46.94,69400.0,28.3891,28.4012,28.3045,28.3468,69400.0
2007-08-01 15:10:00,46.93,47.09,46.85,47.09,44000.0,28.3408,28.4374,28.2925,28.4374,44000.0
2007-08-01 15:15:00,47.07,47.1,46.94,46.96,39400.0,28.4253,28.4434,28.3468,28.3589,39400.0
2007-08-01 15:20:00,46.97,47.01,46.91,46.95,30200.0,28.3649,28.3891,28.3287,28.3529,30200.0
2007-08-01 15:25:00,46.95,47.18,46.87,47.1,57700.0,28.3529,28.4918,28.3045,28.4434,57700.0
2007-08-01 15:30:00,47.09,47.22,47.02,47.07,64900.0,28.4374,28.5159,28.3951,28.4253,64900.0
2007-08-01 15:35:00,47.07,47.33,47.04,47.33,65500.0,28.4253,28.5823,28.4072,28.5823,65500.0
2007-08-01 15:40:00,47.34,47.57,47.24,47.54,88800.0,28.5884,28.7273,28.528,28.7092,88800.0
2007-08-01 15:45:00,47.54,47.55,47.38,47.5,63500.0,28.7092,28.7152,28.6125,28.685,63500.0
2007-08-01 15:50:00,47.52,47.88,47.5,47.78,90800.0,28.6971,28.9145,28.685,28.8541,90800.0
2007-08-01 15:55:00,47.78,47.99,47.77,47.87,111500.0,28.8541,28.9809,28.8481,28.9084,111500.0
2007-08-02 09:30:00,48.71,48.71,47.81,48.08,61900.0,29.4157,29.4157,28.8722,29.0353,61900.0
2007-08-02 09:35:00,48.03,48.14,47.94,48.03,26200.0,29.0051,29.0715,28.9507,29.0051,26200.0
2007-08-02 09:40:00,48.01,48.19,47.95,48.06,118600.0,28.993,29.1017,28.9568,29.0232,118600.0
2007-08-02 09:45:00,48.04,48.2,48.03,48.14,117500.0,29.0111,29.1077,29.0051,29.0715,117500.0
2007-08-02 09:50:00,48.14,48.2,47.96,47.97,154400.0,29.0715,29.1077,28.9628,28.9688,154400.0
2007-08-02 09:55:00,47.98,48.06,47.87,48.03,39300.0,28.9749,29.0232,28.9084,29.0051,39300.0
2007-08-02 10:00:00,48.01,48.14,47.96,48.08,72100.0,28.993,29.0715,28.9628,29.0353,72100.0
2007-08-02 10:05:00,48.07,48.1,47.95,48.02,89800.0,29.0292,29.0473,28.9568,28.999,89800.0
2007-08-02 10:10:00,48.03,48.05,47.96,48.0,48900.0,29.0051,29.0171,28.9628,28.987,48900.0
2007-08-02 10:15:00,47.99,48.17,47.99,48.03,57400.0,28.9809,29.0896,28.9809,29.0051,57400.0
2007-08-02 10:20:00,48.03,48.12,48.0,48.04,43500.0,29.0051,29.0594,28.987,29.0111,43500.0
2007-08-02 10:25:00,48.04,48.14,48.0,48.13,47800.0,29.0111,29.0715,28.987,29.0655,47800.0
2007-08-02 10:30:00,48.13,48.15,48.01,48.07,63100.0,29.0655,29.0775,28.993,29.0292,63100.0
2007-08-02 10:35:00,48.06,48.17,48.05,48.13,48700.0,29.0232,29.0896,29.0171,29.0655,48700.0
2007-08-02 10:40:00,48.11,48.15,48.03,48.1,24500.0,29.0534,29.0775,29.0051,29.0473,24500.0
2007-08-02 10:45:00,48.11,48.11,47.91,47.99,36900.0,29.0534,29.0534,28.9326,28.9809,36900.0
2007-08-02 10:50:00,47.98,48.04,47.93,48.0,45600.0,28.9749,29.0111,28.9447,28.987,45600.0
2007-08-02 10:55:00,48.0,48.0,47.87,47.9,19000.0,28.987,28.987,28.9084,28.9266,19000.0
2007-08-02 11:00:00,47.93,47.94,47.81,47.81,30200.0,28.9447,28.9507,28.8722,28.8722,30200.0
2007-08-02 11:05:00,47.82,47.93,47.81,47.82,38300.0,28.8782,28.9447,28.8722,28.8782,38300.0
2007-08-02 11:10:00,47.81,47.85,47.76,47.81,33700.0,28.8722,28.8964,28.842,28.8722,33700.0
2007-08-02 11:15:00,47.81,47.83,47.74,47.8,22100.0,28.8722,28.8843,28.8299,28.8662,22100.0
2007-08-02 11:20:00,47.8,47.83,47.73,47.77,30800.0,28.8662,28.8843,28.8239,28.8481,30800.0
2007-08-02 11:25:00,47.78,47.89,47.73,47.89,23700.0,28.8541,28.9205,28.8239,28.9205,23700.0
2007-08-02 11:30:00,47.88,47.91,47.78,47.81,28100.0,28.9145,28.9326,28.8541,28.8722,28100.0
2007-08-02 11:35:00,47.81,47.82,47.71,47.72,17500.0,28.8722,28.8782,28.8118,28.8179,17500.0
2007-08-02 11:40:00,47.72,47.73,47.66,47.67,28400.0,28.8179,28.8239,28.7816,28.7877,28400.0
2007-08-02 11:45:00,47.67,47.67,47.57,47.61,68800.0,28.7877,28.7877,28.7273,28.7514,68800.0
2007-08-02 11:50:00,47.6,47.69,47.59,47.69,50700.0,28.7454,28.7997,28.7394,28.7997,50700.0
2007-08-02 11:55:00,47.7,47.86,47.7,47.86,36900.0,28.8058,28.9024,28.8058,28.9024,36900.0
2007-08-02 12:00:00,47.87,47.87,47.77,47.78,16800.0,28.9084,28.9084,28.8481,28.8541,16800.0
2007-08-02 12:05:00,47.78,47.81,47.73,47.8,16300.0,28.8541,28.8722,28.8239,28.8662,16300.0
2007-08-02 12:10:00,47.81,47.91,47.76,47.88,21900.0,28.8722,28.9326,28.842,28.9145,21900.0
2007-08-02 12:15:00,47.88,47.88,47.76,47.77,19900.0,28.9145,28.9145,28.842,28.8481,19900.0
2007-08-02 12:20:00,47.78,47.81,47.75,47.79,17400.0,28.8541,28.8722,28.836,28.8601,17400.0
2007-08-02 12:25:00,47.8,47.8,47.7,47.75,15600.0,28.8662,28.8662,28.8058,28.836,15600.0
2007-08-02 12:30:00,47.74,47.75,47.66,47.7,17400.0,28.8299,28.836,28.7816,28.8058,17400.0
2007-08-02 12:35:00,47.69,47.82,47.69,47.8,21800.0,28.7997,28.8782,28.7997,28.8662,21800.0
2007-08-02 12:40:00,47.8,47.84,47.78,47.84,25100.0,28.8662,28.8903,28.8541,28.8903,25100.0
2007-08-02 12:45:00,47.83,47.85,47.79,47.8,19900.0,28.8843,28.8964,28.8601,28.8662,19900.0
2007-08-02 12:50:00,47.8,47.88,47.78,47.87,34200.0,28.8662,28.9145,28.8541,28.9084,34200.0
2007-08-02 12:55:00,47.87,47.89,47.85,47.85,23500.0,28.9084,28.9205,28.8964,28.8964,23500.0
2007-08-02 13:00:00,47.85,47.88,47.75,47.78,29200.0,28.8964,28.9145,28.836,28.8541,29200.0
2007-08-02 13:05:00,47.78,47.8,47.68,47.78,50700.0,28.8541,28.8662,28.7937,28.8541,50700.0
2007-08-02 13:10:00,47.79,47.82,47.72,47.74,21000.0,28.8601,28.8782,28.8179,28.8299,21000.0
2007-08-02 13:15:00,47.74,47.76,47.63,47.74,30900.0,28.8299,28.842,28.7635,28.8299,30900.0
2007-08-02 13:20:00,47.75,47.75,47.66,47.67,22800.0,28.836,28.836,28.7816,28.7877,22800.0
2007-08-02 13:25:00,47.67,47.68,47.58,47.62,27600.0,28.7877,28.7937,28.7333,28.7575,27600.0
2007-08-02 13:30:00,47.62,47.74,47.62,47.74,37700.0,28.7575,28.8299,28.7575,28.8299,37700.0
2007-08-02 13:35:00,47.73,47.8,47.69,47.74,27700.0,28.8239,28.8662,28.7997,28.8299,27700.0
2007-08-02 13:40:00,47.73,47.77,47.69,47.76,24400.0,28.8239,28.8481,28.7997,28.842,24400.0
2007-08-02 13:45:00,47.77,47.77,47.58,47.59,32800.0,28.8481,28.8481,28.7333,28.7394,32800.0
2007-08-02 13:50:00,47.58,47.67,47.56,47.65,38900.0,28.7333,28.7877,28.7212,28.7756,38900.0
2007-08-02 13:55:00,47.65,47.66,47.56,47.57,25800.0,28.7756,28.7816,28.7212,28.7273,25800.0
2007-08-02 14:00:00,47.57,47.66,47.54,47.62,61700.0,28.7273,28.7816,28.7092,28.7575,61700.0
2007-08-02 14:05:00,47.62,47.67,47.57,47.62,37100.0,28.7575,28.7877,28.7273,28.7575,37100.0
2007-08-02 14:10:00,47.62,47.63,47.54,47.59,30700.0,28.7575,28.7635,28.7092,28.7394,30700.0
2007-08-02 14:15:00,47.59,47.6,47.5,47.52,29700.0,28.7394,28.7454,28.685,28.6971,29700.0
2007-08-02 14:20:00,47.53,47.57,47.51,47.52,31600.0,28.7031,28.7273,28.691,28.6971,31600.0
2007-08-02 14:25:00,47.51,47.53,47.42,47.44,47000.0,28.691,28.7031,28.6367,28.6488,47000.0
2007-08-02 14:30:00,47.44,47.53,47.43,47.45,66200.0,28.6488,28.7031,28.6427,28.6548,66200.0
2007-08-02 14:35:00,47.46,47.46,47.26,47.27,38800.0,28.6608,28.6608,28.5401,28.5461,38800.0
2007-08-02 14:40:00,47.27,47.39,47.25,47.31,40900.0,28.5461,28.6186,28.534,28.5703,40900.0
2007-08-02 14:45:00,47.31,47.36,47.27,47.35,41500.0,28.5703,28.6005,28.5461,28.5944,41500.0
2007-08-02 14:50:00,47.35,47.37,47.28,47.32,49700.0,28.5944,28.6065,28.5521,28.5763,49700.0
2007-08-02 14:55:00,47.32,47.34,47.23,47.32,66100.0,28.5763,28.5884,28.522,28.5763,66100.0
2007-08-02 15:00:00,47.33,47.4,47.24,47.39,66000.0,28.5823,28.6246,28.528,28.6186,66000.0
2007-08-02 15:05:00,47.4,47.45,47.33,47.44,61600.0,28.6246,28.6548,28.5823,28.6488,61600.0
2007-08-02 15:10:00,47.44,47.45,47.4,47.41,46300.0,28.6488,28.6548,28.6246,28.6307,46300.0
2007-08-02 15:15:00,47.4,47.45,47.29,47.32,101700.0,28.6246,28.6548,28.5582,28.5763,101700.0
2007-08-02 15:20:00,47.32,47.51,47.32,47.49,55700.0,28.5763,28.691,28.5763,28.679,55700.0
2007-08-02 15:25:00,47.48,47.75,47.45,47.72,66800.0,28.6729,28.836,28.6548,28.8179,66800.0
2007-08-02 15:30:00,47.71,47.77,47.61,47.68,110300.0,28.8118,28.8481,28.7514,28.7937,110300.0
2007-08-02 15:35:00,47.68,47.69,47.61,47.68,53800.0,28.7937,28.7997,28.7514,28.7937,53800.0
2007-08-02 15:40:00,47.67,47.68,47.56,47.6,52700.0,28.7877,28.7937,28.7212,28.7454,52700.0
2007-08-02 15:45:00,47.58,47.63,47.5,47.62,72700.0,28.7333,28.7635,28.685,28.7575,72700.0
2007-08-02 15:50:00,47.63,47.68,47.51,47.56,73900.0,28.7635,28.7937,28.691,28.7212,73900.0
2007-08-02 15:55:00,47.56,47.58,47.51,47.53,104200.0,28.7212,28.7333,28.691,28.7031,104200.0
2007-08-03 09:30:00,47.51,47.94,47.39,47.41,76900.0,28.691,28.9507,28.6186,28.6307,76900.0
2007-08-03 09:35:00,47.44,47.74,47.34,47.74,40400.0,28.6488,28.8299,28.5884,28.8299,40400.0
2007-08-03 09:40:00,47.75,47.87,47.64,47.8,34800.0,28.836,28.9084,28.7695,28.8662,34800.0
2007-08-03 09:45:00,47.8,47.81,47.53,47.54,48000.0,28.8662,28.8722,28.7031,28.7092,48000.0
2007-08-03 09:50:00,47.53,47.65,47.49,47.6,64500.0,28.7031,28.7756,28.679,28.7454,64500.0
2007-08-03 09:55:00,47.64,47.65,47.39,47.47,34600.0,28.7695,28.7756,28.6186,28.6669,34600.0
2007-08-03 10:00:00,47.47,47.47,47.26,47.28,58000.0,28.6669,28.6669,28.5401,28.5521,58000.0
2007-08-03 10:05:00,47.29,47.35,47.14,47.26,69500.0,28.5582,28.5944,28.4676,28.5401,69500.0
2007-08-03 10:10:00,47.27,47.4,47.25,47.34,31600.0,28.5461,28.6246,28.534,28.5884,31600.0
2007-08-03 10:15:00,47.34,47.42,47.27,47.34,25200.0,28.5884,28.6367,28.5461,28.5884,25200.0
2007-08-03 10:20:00,47.35,47.5,47.25,47.5,24800.0,28.5944,28.685,28.534,28.685,24800.0
2007-08-03 10:25:00,47.5,47.57,47.45,47.47,21400.0,28.685,28.7273,28.6548,28.6669,21400.0
2007-08-03 10:30:00,47.49,47.6,47.43,47.44,34400.0,28.679,28.7454,28.6427,28.6488,34400.0
2007-08-03 10:35:00,47.43,47.53,47.35,47.39,30300.0,28.6427,28.7031,28.5944,28.6186,30300.0
2007-08-03 10:40:00,47.39,47.49,47.31,47.4,37200.0,28.6186,28.679,28.5703,28.6246,37200.0
2007-08-03 10:45:00,47.4,47.48,47.3,47.48,32900.0,28.6246,28.6729,28.5642,28.6729,32900.0
2007-08-03 10:50:00,47.49,47.59,47.48,47.49,80000.0,28.679,28.7394,28.6729,28.679,80000.0
2007-08-03 10:55:00,47.5,47.56,47.45,47.48,44700.0,28.685,28.7212,28.6548,28.6729,44700.0
2007-08-03 11:00:00,47.47,47.71,47.47,47.66,34200.0,28.6669,28.8118,28.6669,28.7816,34200.0
2007-08-03 11:05:00,47.67,47.71,47.57,47.6,104200.0,28.7877,28.8118,28.7273,28.7454,104200.0
2007-08-03 11:10:00,47.61,47.8,47.6,47.72,55000.0,28.7514,28.8662,28.7454,28.8179,55000.0
2007-08-03 11:15:00,47.71,47.74,47.62,47.66,47300.0,28.8118,28.8299,28.7575,28.7816,47300.0
2007-08-03 11:20:00,47.67,47.71,47.47,47.48,35900.0,28.7877,28.8118,28.6669,28.6729,35900.0
2007-08-03 11:25:00,47.48,47.55,47.38,47.55,27200.0,28.6729,28.7152,28.6125,28.7152,27200.0
2007-08-03 11:30:00,47.54,47.56,47.46,47.51,31800.0,28.7092,28.7212,28.6608,28.691,31800.0
2007-08-03 11:35:00,47.54,47.62,47.48,47.62,28500.0,28.7092,28.7575,28.6729,28.7575,28500.0
2007-08-03 11:40:00,47.61,47.68,47.59,47.63,24400.0,28.7514,28.7937,28.7394,28.7635,24400.0
2007-08-03 11:45:00,47.63,47.82,47.63,47.71,36800.0,28.7635,28.8782,28.7635,28.8118,36800.0
2007-08-03 11:50:00,47.73,47.73,47.64,47.66,37900.0,28.8239,28.8239,28.7695,28.7816,37900.0
2007-08-03 11:55:00,47.67,47.72,47.61,47.67,26600.0,28.7877,28.8179,28.7514,28.7877,26600.0
2007-08-03 12:00:00,47.66,47.69,47.61,47.68,14700.0,28.7816,28.7997,28.7514,28.7937,14700.0
2007-08-03 12:05:00,47.68,47.68,47.53,47.65,24000.0,28.7937,28.7937,28.7031,28.7756,24000.0
2007-08-03 12:10:00,47.67,47.77,47.62,47.64,49400.0,28.7877,28.8481,28.7575,28.7695,49400.0
2007-08-03 12:15:00,47.65,47.75,47.59,47.6,45600.0,28.7756,28.836,28.7394,28.7454,45600.0
2007-08-03 12:20:00,47.6,47.61,47.5,47.56,32400.0,28.7454,28.7514,28.685,28.7212,32400.0
2007-08-03 12:25:00,47.52,47.53,47.4,47.4,26100.0,28.6971,28.7031,28.6246,28.6246,26100.0
2007-08-03 12:30:00,47.4,47.44,47.39,47.41,21000.0,28.6246,28.6488,28.6186,28.6307,21000.0
2007-08-03 12:35:00,47.42,47.47,47.36,47.47,33600.0,28.6367,28.6669,28.6005,28.6669,33600.0
2007-08-03 12:40:00,47.46,47.47,47.4,47.41,22900.0,28.6608,28.6669,28.6246,28.6307,22900.0
2007-08-03 12:45:00,47.41,47.41,47.28,47.31,33800.0,28.6307,28.6307,28.5521,28.5703,33800.0
2007-08-03 12:50:00,47.33,47.37,47.29,47.34,16900.0,28.5823,28.6065,28.5582,28.5884,16900.0
2007-08-03 12:55:00,47.32,47.35,47.24,47.28,17300.0,28.5763,28.5944,28.528,28.5521,17300.0
2007-08-03 13:00:00,47.29,47.3,47.25,47.28,17200.0,28.5582,28.5642,28.534,28.5521,17200.0
2007-08-03 13:05:00,47.28,47.29,47.19,47.26,21300.0,28.5521,28.5582,28.4978,28.5401,21300.0
2007-08-03 13:10:00,47.26,47.31,47.23,47.29,17500.0,28.5401,28.5703,28.522,28.5582,17500.0
2007-08-03 13:15:00,47.29,47.37,47.29,47.31,29600.0,28.5582,28.6065,28.5582,28.5703,29600.0
2007-08-03 13:20:00,47.31,47.36,47.29,47.31,14400.0,28.5703,28.6005,28.5582,28.5703,14400.0
2007-08-03 13:25:00,47.29,47.36,47.29,47.35,12500.0,28.5582,28.6005,28.5582,28.5944,12500.0
2007-08-03 13:30:00,47.32,47.41,47.31,47.38,30700.0,28.5763,28.6307,28.5703,28.6125,30700.0
2007-08-03 13:35:00,47.41,47.41,47.26,47.29,39100.0,28.6307,28.6307,28.5401,28.5582,39100.0
2007-08-03 13:40:00,47.29,47.36,47.22,47.36,37400.0,28.5582,28.6005,28.5159,28.6005,37400.0
2007-08-03 13:45:00,47.34,47.35,47.33,47.34,13900.0,28.5884,28.5944,28.5823,28.5884,13900.0
2007-08-03 13:50:00,47.36,47.47,47.36,47.45,16700.0,28.6005,28.6669,28.6005,28.6548,16700.0
2007-08-03 13:55:00,47.44,47.55,47.44,47.47,21900.0,28.6488,28.7152,28.6488,28.6669,21900.0
2007-08-03 14:00:00,47.48,47.64,47.48,47.62,27200.0,28.6729,28.7695,28.6729,28.7575,27200.0
2007-08-03 14:05:00,47.6,47.6,47.48,47.48,21900.0,28.7454,28.7454,28.6729,28.6729,21900.0
2007-08-03 14:10:00,47.5,47.5,47.32,47.39,27400.0,28.685,28.685,28.5763,28.6186,27400.0
2007-08-03 14:15:00,47.41,47.42,47.25,47.37,40300.0,28.6307,28.6367,28.534,28.6065,40300.0
2007-08-03 14:20:00,47.36,47.37,47.24,47.3,26300.0,28.6005,28.6065,28.528,28.5642,26300.0
2007-08-03 14:25:00,47.28,47.3,47.06,47.06,51900.0,28.5521,28.5642,28.4193,28.4193,51900.0
2007-08-03 14:30:00,47.09,47.23,47.07,47.13,30200.0,28.4374,28.522,28.4253,28.4616,30200.0
2007-08-03 14:35:00,47.14,47.28,47.1,47.11,22800.0,28.4676,28.5521,28.4434,28.4495,22800.0
2007-08-03 14:40:00,47.1,47.22,47.07,47.09,29400.0,28.4434,28.5159,28.4253,28.4374,29400.0
2007-08-03 14:45:00,47.12,47.2,47.03,47.04,25900.0,28.4555,28.5038,28.4012,28.4072,25900.0
2007-08-03 14:50:00,47.03,47.35,47.03,47.22,67300.0,28.4012,28.5944,28.4012,28.5159,67300.0
2007-08-03 14:55:00,47.24,47.29,47.18,47.18,31800.0,28.528,28.5582,28.4918,28.4918,31800.0
2007-08-03 15:00:00,47.18,47.24,47.02,47.09,62000.0,28.4918,28.528,28.3951,28.4374,62000.0
2007-08-03 15:05:00,47.1,47.15,47.02,47.02,29900.0,28.4434,28.4736,28.3951,28.3951,29900.0
2007-08-03 15:10:00,47.01,47.2,47.0,47.06,46200.0,28.3891,28.5038,28.3831,28.4193,46200.0
2007-08-03 15:15:00,47.08,47.11,47.0,47.05,36300.0,28.4314,28.4495,28.3831,28.4133,36300.0
2007-08-03 15:20:00,47.05,47.12,46.96,47.03,65900.0,28.4133,28.4555,28.3589,28.4012,65900.0
2007-08-03 15:25:00,47.03,47.09,46.84,46.84,62200.0,28.4012,28.4374,28.2864,28.2864,62200.0
2007-08-03 15:30:00,46.82,47.14,46.81,47.14,66700.0,28.2744,28.4676,28.2683,28.4676,66700.0
2007-08-03 15:35:00,47.14,47.14,47.0,47.04,101200.0,28.4676,28.4676,28.3831,28.4072,101200.0
2007-08-03 15:40:00,47.06,47.1,46.96,47.06,78700.0,28.4193,28.4434,28.3589,28.4193,78700.0
2007-08-03 15:45:00,47.05,47.08,46.9,46.92,54700.0,28.4133,28.4314,28.3227,28.3347,54700.0
2007-08-03 15:50:00,46.92,46.96,46.73,46.79,75100.0,28.3347,28.3589,28.22,28.2562,75100.0
2007-08-03 15:55:00,46.82,46.93,46.5,46.56,158400.0,28.2744,28.3408,28.0811,28.1173,158400.0
2007-08-06 09:30:00,47.39,47.39,46.69,47.17,63100.0,28.6186,28.6186,28.1958,28.4857,63100.0
2007-08-06 09:35:00,47.08,47.32,47.0,47.22,27300.0,28.4314,28.5763,28.3831,28.5159,27300.0
2007-08-06 09:40:00,47.22,47.32,47.19,47.21,58100.0,28.5159,28.5763,28.4978,28.5099,58100.0
2007-08-06 09:45:00,47.2,47.29,47.08,47.14,54600.0,28.5038,28.5582,28.4314,28.4676,54600.0
2007-08-06 09:50:00,47.14,47.35,47.0,47.35,103500.0,28.4676,28.5944,28.3831,28.5944,103500.0
2007-08-06 09:55:00,47.32,47.54,47.28,47.53,82800.0,28.5763,28.7092,28.5521,28.7031,82800.0
2007-08-06 10:00:00,47.49,47.54,47.12,47.23,41800.0,28.679,28.7092,28.4555,28.522,41800.0
2007-08-06 10:05:00,47.22,47.36,47.0,47.2,57100.0,28.5159,28.6005,28.3831,28.5038,57100.0
2007-08-06 10:10:00,47.2,47.2,46.95,47.1,53400.0,28.5038,28.5038,28.3529,28.4434,53400.0
2007-08-06 10:15:00,47.12,47.26,47.0,47.09,48600.0,28.4555,28.5401,28.3831,28.4374,48600.0
2007-08-06 10:20:00,47.09,47.23,46.96,47.11,70400.0,28.4374,28.522,28.3589,28.4495,70400.0
2007-08-06 10:25:00,47.12,47.17,47.05,47.14,82200.0,28.4555,28.4857,28.4133,28.4676,82200.0
2007-08-06 10:30:00,47.12,47.27,47.07,47.18,77300.0,28.4555,28.5461,28.4253,28.4918,77300.0
2007-08-06 10:35:00,47.15,47.51,47.14,47.47,63000.0,28.4736,28.691,28.4676,28.6669,63000.0
2007-08-06 10:40:00,47.47,47.48,47.17,47.25,61700.0,28.6669,28.6729,28.4857,28.534,61700.0
2007-08-06 10:45:00,47.26,47.32,47.17,47.19,31900.0,28.5401,28.5763,28.4857,28.4978,31900.0
2007-08-06 10:50:00,47.2,47.23,46.95,47.02,47100.0,28.5038,28.522,28.3529,28.3951,47100.0
2007-08-06 10:55:00,46.99,47.15,46.94,47.05,33000.0,28.377,28.4736,28.3468,28.4133,33000.0
2007-08-06 11:00:00,47.08,47.18,46.99,47.13,40900.0,28.4314,28.4918,28.377,28.4616,40900.0
2007-08-06 11:05:00,47.12,47.21,47.04,47.13,33600.0,28.4555,28.5099,28.4072,28.4616,33600.0
2007-08-06 11:10:00,47.14,47.33,47.08,47.29,28900.0,28.4676,28.5823,28.4314,28.5582,28900.0
2007-08-06 11:15:00,47.29,47.58,47.26,47.45,41300.0,28.5582,28.7333,28.5401,28.6548,41300.0
2007-08-06 11:20:00,47.46,47.6,47.38,47.54,29600.0,28.6608,28.7454,28.6125,28.7092,29600.0
2007-08-06 11:25:00,47.56,47.56,47.38,47.51,23500.0,28.7212,28.7212,28.6125,28.691,23500.0
2007-08-06 11:30:00,47.53,47.56,47.46,47.47,26800.0,28.7031,28.7212,28.6608,28.6669,26800.0
2007-08-06 11:35:00,47.47,47.52,47.41,47.43,19400.0,28.6669,28.6971,28.6307,28.6427,19400.0
2007-08-06 11:40:00,47.41,47.47,47.36,47.4,24900.0,28.6307,28.6669,28.6005,28.6246,24900.0
2007-08-06 11:45:00,47.41,47.6,47.41,47.56,29900.0,28.6307,28.7454,28.6307,28.7212,29900.0
2007-08-06 11:50:00,47.57,47.67,47.53,47.54,47800.0,28.7273,28.7877,28.7031,28.7092,47800.0
2007-08-06 11:55:00,47.53,47.58,47.49,47.5,23200.0,28.7031,28.7333,28.679,28.685,23200.0
2007-08-06 12:00:00,47.52,47.55,47.44,47.54,40300.0,28.6971,28.7152,28.6488,28.7092,40300.0
2007-08-06 12:05:00,47.52,47.56,47.43,47.48,37800.0,28.6971,28.7212,28.6427,28.6729,37800.0
2007-08-06 12:10:00,47.47,47.52,47.41,47.45,18900.0,28.6669,28.6971,28.6307,28.6548,18900.0
2007-08-06 12:15:00,47.45,47.5,47.37,47.39,27400.0,28.6548,28.685,28.6065,28.6186,27400.0
2007-08-06 12:20:00,47.39,47.43,47.38,47.43,23300.0,28.6186,28.6427,28.6125,28.6427,23300.0
2007-08-06 12:25:00,47.45,47.46,47.42,47.45,18900.0,28.6548,28.6608,28.6367,28.6548,18900.0
2007-08-06 12:30:00,47.42,47.7,47.42,47.65,61500.0,28.6367,28.8058,28.6367,28.7756,61500.0
2007-08-06 12:35:00,47.65,47.83,47.59,47.77,53400.0,28.7756,28.8843,28.7394,28.8481,53400.0
2007-08-06 12:40:00,47.78,47.82,47.71,47.75,30800.0,28.8541,28.8782,28.8118,28.836,30800.0
2007-08-06 12:45:00,47.73,47.8,47.71,47.77,20000.0,28.8239,28.8662,28.8118,28.8481,20000.0
2007-08-06 12:50:00,47.74,47.8,47.74,47.78,25400.0,28.8299,28.8662,28.8299,28.8541,25400.0
2007-08-06 12:55:00,47.76,47.8,47.74,47.78,22300.0,28.842,28.8662,28.8299,28.8541,22300.0
2007-08-06 13:00:00,47.77,47.8,47.73,47.75,20600.0,28.8481,28.8662,28.8239,28.836,20600.0
2007-08-06 13:05:00,47.74,47.74,47.51,47.52,33500.0,28.8299,28.8299,28.691,28.6971,33500.0
2007-08-06 13:10:00,47.56,47.56,47.38,47.42,21700.0,28.7212,28.7212,28.6125,28.6367,21700.0
2007-08-06 13:15:00,47.42,47.46,47.38,47.46,16100.0,28.6367,28.6608,28.6125,28.6608,16100.0
2007-08-06 13:20:00,47.45,47.47,47.37,47.42,14800.0,28.6548,28.6669,28.6065,28.6367,14800.0
2007-08-06 13:25:00,47.43,47.45,47.37,47.43,23200.0,28.6427,28.6548,28.6065,28.6427,23200.0
2007-08-06 13:30:00,47.42,47.45,47.29,47.32,19200.0,28.6367,28.6548,28.5582,28.5763,19200.0
2007-08-06 13:35:00,47.33,47.33,47.22,47.28,16500.0,28.5823,28.5823,28.5159,28.5521,16500.0
2007-08-06 13:40:00,47.28,47.3,47.22,47.24,11500.0,28.5521,28.5642,28.5159,28.528,11500.0
2007-08-06 13:45:00,47.21,47.26,47.13,47.19,12600.0,28.5099,28.5401,28.4616,28.4978,12600.0
2007-08-06 13:50:00,47.16,47.26,47.14,47.22,20700.0,28.4797,28.5401,28.4676,28.5159,20700.0
2007-08-06 13:55:00,47.2,47.2,47.08,47.11,14400.0,28.5038,28.5038,28.4314,28.4495,14400.0
2007-08-06 14:00:00,47.09,47.2,47.07,47.12,23500.0,28.4374,28.5038,28.4253,28.4555,23500.0
2007-08-06 14:05:00,47.12,47.34,47.1,47.32,27000.0,28.4555,28.5884,28.4434,28.5763,27000.0
2007-08-06 14:10:00,47.34,47.38,47.24,47.36,33500.0,28.5884,28.6125,28.528,28.6005,33500.0
2007-08-06 14:15:00,47.36,47.45,47.21,47.43,51900.0,28.6005,28.6548,28.5099,28.6427,51900.0
2007-08-06 14:20:00,47.44,47.48,47.29,47.31,23800.0,28.6488,28.6729,28.5582,28.5703,23800.0
2007-08-06 14:25:00,47.32,47.39,47.22,47.26,25300.0,28.5763,28.6186,28.5159,28.5401,25300.0
2007-08-06 14:30:00,47.32,47.37,47.27,47.28,18400.0,28.5763,28.6065,28.5461,28.5521,18400.0
2007-08-06 14:35:00,47.3,47.51,47.28,47.51,32900.0,28.5642,28.691,28.5521,28.691,32900.0
2007-08-06 14:40:00,47.5,47.82,47.5,47.71,56300.0,28.685,28.8782,28.685,28.8118,56300.0
2007-08-06 14:45:00,47.71,47.8,47.7,47.75,31900.0,28.8118,28.8662,28.8058,28.836,31900.0
2007-08-06 14:50:00,47.74,47.87,47.71,47.83,48900.0,28.8299,28.9084,28.8118,28.8843,48900.0
2007-08-06 14:55:00,47.81,47.84,47.53,47.62,53400.0,28.8722,28.8903,28.7031,28.7575,53400.0
2007-08-06 15:00:00,47.62,47.79,47.59,47.6,34200.0,28.7575,28.8601,28.7394,28.7454,34200.0
2007-08-06 15:05:00,47.59,47.84,47.54,47.78,46000.0,28.7394,28.8903,28.7092,28.8541,46000.0
2007-08-06 15:10:00,47.79,47.81,47.64,47.64,32800.0,28.8601,28.8722,28.7695,28.7695,32800.0
2007-08-06 15:15:00,47.65,47.71,47.55,47.56,42000.0,28.7756,28.8118,28.7152,28.7212,42000.0
2007-08-06 15:20:00,47.56,47.65,47.52,47.59,48700.0,28.7212,28.7756,28.6971,28.7394,48700.0
2007-08-06 15:25:00,47.59,47.65,47.53,47.6,66800.0,28.7394,28.7756,28.7031,28.7454,66800.0
2007-08-06 15:30:00,47.6,47.63,47.44,47.44,63200.0,28.7454,28.7635,28.6488,28.6488,63200.0
2007-08-06 15:35:00,47.45,47.48,47.38,47.39,52600.0,28.6548,28.6729,28.6125,28.6186,52600.0
2007-08-06 15:40:00,47.39,47.61,47.39,47.48,82100.0,28.6186,28.7514,28.6186,28.6729,82100.0
2007-08-06 15:45:00,47.48,47.8,47.48,47.67,92200.0,28.6729,28.8662,28.6729,28.7877,92200.0
2007-08-06 15:50:00,47.7,47.9,47.69,47.9,66000.0,28.8058,28.9266,28.7997,28.9266,66000.0
2007-08-06 15:55:00,47.9,48.16,47.83,48.03,139700.0,28.9266,29.0836,28.8843,29.0051,139700.0
2007-08-07 09:30:00,47.17,48.1,47.0,47.77,85600.0,28.4857,29.0473,28.3831,28.8481,85600.0
2007-08-07 09:35:00,47.8,48.14,47.52,47.86,44900.0,28.8662,29.0715,28.6971,28.9024,44900.0
2007-08-07 09:40:00,47.82,47.92,47.56,47.75,48400.0,28.8782,28.9386,28.7212,28.836,48400.0
2007-08-07 09:45:00,47.73,47.88,47.6,47.83,44600.0,28.8239,28.9145,28.7454,28.8843,44600.0
2007-08-07 09:50:00,47.82,47.89,47.73,47.77,34400.0,28.8782,28.9205,28.8239,28.8481,34400.0
2007-08-07 09:55:00,47.76,47.92,47.75,47.87,31100.0,28.842,28.9386,28.836,28.9084,31100.0
2007-08-07 10:00:00,47.87,48.0,47.85,47.94,31500.0,28.9084,28.987,28.8964,28.9507,31500.0
2007-08-07 10:05:00,47.93,47.97,47.8,47.88,45400.0,28.9447,28.9688,28.8662,28.9145,45400.0
2007-08-07 10:10:00,47.88,47.92,47.73,47.75,45100.0,28.9145,28.9386,28.8239,28.836,45100.0
2007-08-07 10:15:00,47.72,47.8,47.57,47.62,42100.0,28.8179,28.8662,28.7273,28.7575,42100.0
2007-08-07 10:20:00,47.62,47.7,47.58,47.66,62000.0,28.7575,28.8058,28.7333,28.7816,62000.0
2007-08-07 10:25:00,47.66,47.71,47.63,47.69,54100.0,28.7816,28.8118,28.7635,28.7997,54100.0
2007-08-07 10:30:00,47.69,47.75,47.64,47.73,42400.0,28.7997,28.836,28.7695,28.8239,42400.0
2007-08-07 10:35:00,47.74,47.74,47.65,47.65,16400.0,28.8299,28.8299,28.7756,28.7756,16400.0
2007-08-07 10:40:00,47.65,47.75,47.64,47.74,22900.0,28.7756,28.836,28.7695,28.8299,22900.0
2007-08-07 10:45:00,47.74,47.77,47.7,47.74,33400.0,28.8299,28.8481,28.8058,28.8299,33400.0
2007-08-07 10:50:00,47.73,47.89,47.73,47.82,53200.0,28.8239,28.9205,28.8239,28.8782,53200.0
2007-08-07 10:55:00,47.83,47.87,47.72,47.87,24800.0,28.8843,28.9084,28.8179,28.9084,24800.0
2007-08-07 11:00:00,47.87,47.99,47.87,47.99,25700.0,28.9084,28.9809,28.9084,28.9809,25700.0
2007-08-07 11:05:00,47.99,48.02,47.82,47.84,56200.0,28.9809,28.999,28.8782,28.8903,56200.0
2007-08-07 11:10:00,47.83,47.86,47.79,47.82,36500.0,28.8843,28.9024,28.8601,28.8782,36500.0
2007-08-07 11:15:00,47.82,47.88,47.77,47.83,38200.0,28.8782,28.9145,28.8481,28.8843,38200.0
2007-08-07 11:20:00,47.84,47.88,47.79,47.8,37100.0,28.8903,28.9145,28.8601,28.8662,37100.0
2007-08-07 11:25:00,47.79,47.85,47.74,47.8,37700.0,28.8601,28.8964,28.8299,28.8662,37700.0
2007-08-07 11:30:00,47.8,47.88,47.75,47.83,59100.0,28.8662,28.9145,28.836,28.8843,59100.0
2007-08-07 11:35:00,47.82,47.83,47.69,47.75,114800.0,28.8782,28.8843,28.7997,28.836,114800.0
2007-08-07 11:40:00,47.75,47.84,47.75,47.79,89400.0,28.836,28.8903,28.836,28.8601,89400.0
2007-08-07 11:45:00,47.79,47.89,47.78,47.84,39500.0,28.8601,28.9205,28.8541,28.8903,39500.0
2007-08-07 11:50:00,47.82,47.83,47.74,47.81,42800.0,28.8782,28.8843,28.8299,28.8722,42800.0
2007-08-07 11:55:00,47.82,47.82,47.69,47.74,47100.0,28.8782,28.8782,28.7997,28.8299,47100.0
2007-08-07 12:00:00,47.74,47.75,47.66,47.74,45200.0,28.8299,28.836,28.7816,28.8299,45200.0
2007-08-07 12:05:00,47.74,47.81,47.72,47.73,38400.0,28.8299,28.8722,28.8179,28.8239,38400.0
2007-08-07 12:10:00,47.73,47.75,47.69,47.71,30700.0,28.8239,28.836,28.7997,28.8118,30700.0
2007-08-07 12:15:00,47.71,47.72,47.63,47.63,28900.0,28.8118,28.8179,28.7635,28.7635,28900.0
2007-08-07 12:20:00,47.64,47.64,47.56,47.58,38200.0,28.7695,28.7695,28.7212,28.7333,38200.0
2007-08-07 12:25:00,47.57,47.68,47.55,47.68,38300.0,28.7273,28.7937,28.7152,28.7937,38300.0
2007-08-07 12:30:00,47.68,47.79,47.68,47.73,32100.0,28.7937,28.8601,28.7937,28.8239,32100.0
2007-08-07 12:35:00,47.72,47.79,47.68,47.75,59600.0,28.8179,28.8601,28.7937,28.836,59600.0
2007-08-07 12:40:00,47.75,47.78,47.63,47.65,43300.0,28.836,28.8541,28.7635,28.7756,43300.0
2007-08-07 12:45:00,47.65,47.69,47.61,47.66,21100.0,28.7756,28.7997,28.7514,28.7816,21100.0
2007-08-07 12:50:00,47.67,47.74,47.66,47.66,22900.0,28.7877,28.8299,28.7816,28.7816,22900.0
2007-08-07 12:55:00,47.66,47.72,47.62,47.66,29400.0,28.7816,28.8179,28.7575,28.7816,29400.0
2007-08-07 13:00:00,47.65,47.72,47.6,47.69,34200.0,28.7756,28.8179,28.7454,28.7997,34200.0
2007-08-07 13:05:00,47.69,47.74,47.66,47.74,37300.0,28.7997,28.8299,28.7816,28.8299,37300.0
2007-08-07 13:10:00,47.74,47.81,47.69,47.7,47900.0,28.8299,28.8722,28.7997,28.8058,47900.0
2007-08-07 13:15:00,47.71,47.76,47.7,47.76,28900.0,28.8118,28.842,28.8058,28.842,28900.0
2007-08-07 13:20:00,47.79,47.88,47.72,47.73,21600.0,28.8601,28.9145,28.8179,28.8239,21600.0
2007-08-07 13:25:00,47.72,47.83,47.69,47.83,66200.0,28.8179,28.8843,28.7997,28.8843,66200.0
2007-08-07 13:30:00,47.82,47.87,47.78,47.8,21000.0,28.8782,28.9084,28.8541,28.8662,21000.0
2007-08-07 13:35:00,47.81,47.85,47.8,47.82,28200.0,28.8722,28.8964,28.8662,28.8782,28200.0
2007-08-07 13:40:00,47.82,47.9,47.81,47.87,35700.0,28.8782,28.9266,28.8722,28.9084,35700.0
2007-08-07 13:45:00,47.88,48.11,47.87,48.1,31300.0,28.9145,29.0534,28.9084,29.0473,31300.0
2007-08-07 13:50:00,48.1,48.21,48.08,48.19,98700.0,29.0473,29.1138,29.0353,29.1017,98700.0
2007-08-07 13:55:00,48.19,48.24,48.14,48.24,39000.0,29.1017,29.1319,29.0715,29.1319,39000.0
2007-08-07 14:00:00,48.24,48.27,48.15,48.2,37100.0,29.1319,29.15,29.0775,29.1077,37100.0
2007-08-07 14:05:00,48.2,48.34,48.18,48.18,45100.0,29.1077,29.1923,29.0957,29.0957,45100.0
2007-08-07 14:10:00,48.17,48.36,48.12,48.3,77000.0,29.0896,29.2044,29.0594,29.1681,77000.0
2007-08-07 14:15:00,48.3,48.35,47.84,47.96,173000.0,29.1681,29.1983,28.8903,28.9628,173000.0
2007-08-07 14:20:00,47.94,48.07,47.82,47.95,90800.0,28.9507,29.0292,28.8782,28.9568,90800.0
2007-08-07 14:25:00,47.95,48.0,47.59,47.61,95300.0,28.9568,28.987,28.7394,28.7514,95300.0
2007-08-07 14:30:00,47.6,47.74,47.54,47.68,118800.0,28.7454,28.8299,28.7092,28.7937,118800.0
2007-08-07 14:35:00,47.68,47.92,47.62,47.92,99100.0,28.7937,28.9386,28.7575,28.9386,99100.0
2007-08-07 14:40:00,47.93,48.14,47.84,47.89,76100.0,28.9447,29.0715,28.8903,28.9205,76100.0
2007-08-07 14:45:00,47.9,48.05,47.83,47.95,58600.0,28.9266,29.0171,28.8843,28.9568,58600.0
2007-08-07 14:50:00,47.95,48.07,47.84,47.89,84200.0,28.9568,29.0292,28.8903,28.9205,84200.0
2007-08-07 14:55:00,47.9,48.19,47.9,48.18,105300.0,28.9266,29.1017,28.9266,29.0957,105300.0
2007-08-07 15:00:00,48.16,48.6,48.15,48.55,107300.0,29.0836,29.3493,29.0775,29.3191,107300.0
2007-08-07 15:05:00,48.52,48.57,48.14,48.15,71200.0,29.301,29.3312,29.0715,29.0775,71200.0
2007-08-07 15:10:00,48.15,48.33,48.08,48.17,82000.0,29.0775,29.1862,29.0353,29.0896,82000.0
2007-08-07 15:15:00,48.18,48.31,48.03,48.14,78000.0,29.0957,29.1742,29.0051,29.0715,78000.0
2007-08-07 15:20:00,48.14,48.24,48.01,48.18,59800.0,29.0715,29.1319,28.993,29.0957,59800.0
2007-08-07 15:25:00,48.19,48.28,48.16,48.19,41300.0,29.1017,29.156,29.0836,29.1017,41300.0
2007-08-07 15:30:00,48.2,48.6,48.2,48.59,66900.0,29.1077,29.3493,29.1077,29.3432,66900.0
2007-08-07 15:35:00,48.59,48.74,48.58,48.63,54000.0,29.3432,29.4338,29.3372,29.3674,54000.0
2007-08-07 15:40:00,48.63,48.66,48.52,48.58,94800.0,29.3674,29.3855,29.301,29.3372,94800.0
2007-08-07 15:45:00,48.58,48.62,48.22,48.23,84200.0,29.3372,29.3614,29.1198,29.1258,84200.0
2007-08-07 15:50:00,48.21,48.41,48.02,48.03,100300.0,29.1138,29.2345,28.999,29.0051,100300.0
2007-08-07 15:55:00,48.03,48.47,48.02,48.32,130800.0,29.0051,29.2708,28.999,29.1802,130800.0
2007-08-08 09:30:00,48.77,48.82,48.5,48.76,77700.0,29.4519,29.4821,29.2889,29.4459,77700.0
2007-08-08 09:35:00,48.79,49.01,48.78,48.96,39200.0,29.464,29.5969,29.458,29.5667,39200.0
2007-08-08 09:40:00,48.96,49.07,48.93,49.03,33500.0,29.5667,29.6331,29.5486,29.609,33500.0
2007-08-08 09:45:00,49.04,49.05,48.9,48.96,55600.0,29.615,29.621,29.5305,29.5667,55600.0
2007-08-08 09:50:00,48.94,48.98,48.71,48.77,60000.0,29.5546,29.5788,29.4157,29.4519,60000.0
2007-08-08 09:55:00,48.77,48.79,48.72,48.74,38200.0,29.4519,29.464,29.4218,29.4338,38200.0
2007-08-08 10:00:00,48.73,48.78,48.65,48.7,76300.0,29.4278,29.458,29.3795,29.4097,76300.0
2007-08-08 10:05:00,48.71,48.74,48.64,48.71,27900.0,29.4157,29.4338,29.3734,29.4157,27900.0
2007-08-08 10:10:00,48.7,48.73,48.57,48.57,62800.0,29.4097,29.4278,29.3312,29.3312,62800.0
2007-08-08 10:15:00,48.57,48.59,48.49,48.54,50000.0,29.3312,29.3432,29.2829,29.3131,50000.0
2007-08-08 10:20:00,48.52,48.62,48.5,48.62,25100.0,29.301,29.3614,29.2889,29.3614,25100.0
2007-08-08 10:25:00,48.61,48.65,48.52,48.57,30700.0,29.3553,29.3795,29.301,29.3312,30700.0
2007-08-08 10:30:00,48.59,48.6,48.53,48.59,39700.0,29.3432,29.3493,29.307,29.3432,39700.0
2007-08-08 10:35:00,48.58,48.7,48.55,48.67,25600.0,29.3372,29.4097,29.3191,29.3916,25600.0
2007-08-08 10:40:00,48.67,48.67,48.5,48.56,37300.0,29.3916,29.3916,29.2889,29.3251,37300.0
2007-08-08 10:45:00,48.59,48.69,48.57,48.62,28700.0,29.3432,29.4036,29.3312,29.3614,28700.0
2007-08-08 10:50:00,48.62,48.66,48.53,48.53,27300.0,29.3614,29.3855,29.307,29.307,27300.0
2007-08-08 10:55:00,48.5,48.58,48.45,48.51,40500.0,29.2889,29.3372,29.2587,29.2949,40500.0
2007-08-08 11:00:00,48.5,48.53,48.38,48.4,46200.0,29.2889,29.307,29.2164,29.2285,46200.0
2007-08-08 11:05:00,48.4,48.4,48.3,48.33,44300.0,29.2285,29.2285,29.1681,29.1862,44300.0
2007-08-08 11:10:00,48.33,48.38,48.32,48.38,22200.0,29.1862,29.2164,29.1802,29.2164,22200.0
2007-08-08 11:15:00,48.38,48.41,48.33,48.33,26900.0,29.2164,29.2345,29.1862,29.1862,26900.0
2007-08-08 11:20:00,48.33,48.42,48.31,48.41,32700.0,29.1862,29.2406,29.1742,29.2345,32700.0
2007-08-08 11:25:00,48.43,48.56,48.41,48.54,22100.0,29.2466,29.3251,29.2345,29.3131,22100.0
2007-08-08 11:30:00,48.53,48.56,48.47,48.54,27600.0,29.307,29.3251,29.2708,29.3131,27600.0
2007-08-08 11:35:00,48.54,48.57,48.49,48.56,21500.0,29.3131,29.3312,29.2829,29.3251,21500.0
2007-08-08 11:40:00,48.56,48.61,48.54,48.57,15600.0,29.3251,29.3553,29.3131,29.3312,15600.0
2007-08-08 11:45:00,48.56,48.56,48.49,48.53,18400.0,29.3251,29.3251,29.2829,29.307,18400.0
2007-08-08 11:50:00,48.51,48.55,48.47,48.48,16600.0,29.2949,29.3191,29.2708,29.2768,16600.0
2007-08-08 11:55:00,48.49,48.51,48.45,48.47,15100.0,29.2829,29.2949,29.2587,29.2708,15100.0
2007-08-08 12:00:00,48.47,48.51,48.43,48.46,29000.0,29.2708,29.2949,29.2466,29.2647,29000.0
2007-08-08 12:05:00,48.45,48.5,48.43,48.49,21600.0,29.2587,29.2889,29.2466,29.2829,21600.0
2007-08-08 12:10:00,48.48,48.49,48.37,48.42,30500.0,29.2768,29.2829,29.2104,29.2406,30500.0
2007-08-08 12:15:00,48.41,48.45,48.36,48.4,24500.0,29.2345,29.2587,29.2044,29.2285,24500.0
2007-08-08 12:20:00,48.39,48.48,48.39,48.47,18400.0,29.2225,29.2768,29.2225,29.2708,18400.0
2007-08-08 12:25:00,48.47,48.48,48.33,48.4,34000.0,29.2708,29.2768,29.1862,29.2285,34000.0
2007-08-08 12:30:00,48.4,48.51,48.39,48.51,23000.0,29.2285,29.2949,29.2225,29.2949,23000.0
2007-08-08 12:35:00,48.51,48.7,48.51,48.7,22300.0,29.2949,29.4097,29.2949,29.4097,22300.0
2007-08-08 12:40:00,48.69,48.76,48.68,48.74,17800.0,29.4036,29.4459,29.3976,29.4338,17800.0
2007-08-08 12:45:00,48.73,49.0,48.72,49.0,35600.0,29.4278,29.5908,29.4218,29.5908,35600.0
2007-08-08 12:50:00,48.99,49.06,48.96,48.98,32800.0,29.5848,29.6271,29.5667,29.5788,32800.0
2007-08-08 12:55:00,48.98,49.07,48.95,49.03,26600.0,29.5788,29.6331,29.5607,29.609,26600.0
2007-08-08 13:00:00,49.02,49.03,48.95,49.01,46100.0,29.6029,29.609,29.5607,29.5969,46100.0
2007-08-08 13:05:00,49.02,49.14,49.01,49.11,21500.0,29.6029,29.6754,29.5969,29.6573,21500.0
2007-08-08 13:10:00,49.11,49.2,49.06,49.13,29300.0,29.6573,29.7116,29.6271,29.6694,29300.0
2007-08-08 13:15:00,49.14,49.24,49.12,49.2,19800.0,29.6754,29.7358,29.6633,29.7116,19800.0
2007-08-08 13:20:00,49.2,49.28,49.14,49.24,20100.0,29.7116,29.7599,29.6754,29.7358,20100.0
2007-08-08 13:25:00,49.24,49.36,49.21,49.3,26100.0,29.7358,29.8082,29.7177,29.772,26100.0
2007-08-08 13:30:00,49.3,49.43,49.26,49.41,36400.0,29.772,29.8505,29.7479,29.8384,36400.0
2007-08-08 13:35:00,49.41,49.47,49.31,49.35,40300.0,29.8384,29.8747,29.7781,29.8022,40300.0
2007-08-08 13:40:00,49.34,49.39,49.28,49.35,20500.0,29.7962,29.8264,29.7599,29.8022,20500.0
2007-08-08 13:45:00,49.35,49.45,49.31,49.42,42600.0,29.8022,29.8626,29.7781,29.8445,42600.0
2007-08-08 13:50:00,49.42,49.45,49.32,49.37,39000.0,29.8445,29.8626,29.7841,29.8143,39000.0
2007-08-08 13:55:00,49.38,49.44,49.33,49.44,14100.0,29.8203,29.8566,29.7901,29.8566,14100.0
2007-08-08 14:00:00,49.43,49.45,49.37,49.41,26200.0,29.8505,29.8626,29.8143,29.8384,26200.0
2007-08-08 14:05:00,49.4,49.43,49.35,49.41,24200.0,29.8324,29.8505,29.8022,29.8384,24200.0
2007-08-08 14:10:00,49.41,49.53,49.33,49.47,42000.0,29.8384,29.9109,29.7901,29.8747,42000.0
2007-08-08 14:15:00,49.49,49.51,49.47,49.51,33200.0,29.8868,29.8988,29.8747,29.8988,33200.0
2007-08-08 14:20:00,49.5,49.55,49.49,49.55,20200.0,29.8928,29.923,29.8868,29.923,20200.0
2007-08-08 14:25:00,49.55,49.58,49.48,49.48,28900.0,29.923,29.9411,29.8807,29.8807,28900.0
2007-08-08 14:30:00,49.48,49.53,49.4,49.4,30800.0,29.8807,29.9109,29.8324,29.8324,30800.0
2007-08-08 14:35:00,49.41,49.51,49.36,49.46,41300.0,29.8384,29.8988,29.8082,29.8686,41300.0
2007-08-08 14:40:00,49.47,49.51,49.39,49.46,50300.0,29.8747,29.8988,29.8264,29.8686,50300.0
2007-08-08 14:45:00,49.46,49.51,49.38,49.5,41500.0,29.8686,29.8988,29.8203,29.8928,41500.0
2007-08-08 14:50:00,49.51,49.6,49.46,49.54,54300.0,29.8988,29.9532,29.8686,29.9169,54300.0
2007-08-08 14:55:00,49.54,49.58,49.41,49.42,35900.0,29.9169,29.9411,29.8384,29.8445,35900.0
2007-08-08 15:00:00,49.42,49.54,49.42,49.48,37000.0,29.8445,29.9169,29.8445,29.8807,37000.0
2007-08-08 15:05:00,49.48,49.57,49.22,49.25,66000.0,29.8807,29.9351,29.7237,29.7418,66000.0
2007-08-08 15:10:00,49.23,49.35,49.13,49.29,56700.0,29.7297,29.8022,29.6694,29.766,56700.0
2007-08-08 15:15:00,49.29,49.34,49.08,49.25,68700.0,29.766,29.7962,29.6392,29.7418,68700.0
2007-08-08 15:20:00,49.23,49.35,48.89,48.91,67300.0,29.7297,29.8022,29.5244,29.5365,67300.0
2007-08-08 15:25:00,48.93,49.08,48.75,48.84,56400.0,29.5486,29.6392,29.4399,29.4942,56400.0
2007-08-08 15:30:00,48.82,48.93,48.63,48.71,79800.0,29.4821,29.5486,29.3674,29.4157,79800.0
2007-08-08 15:35:00,48.68,48.8,48.32,48.65,95600.0,29.3976,29.4701,29.1802,29.3795,95600.0
2007-08-08 15:40:00,48.65,48.66,48.4,48.47,101800.0,29.3795,29.3855,29.2285,29.2708,101800.0
2007-08-08 15:45:00,48.46,48.5,48.36,48.46,111700.0,29.2647,29.2889,29.2044,29.2647,111700.0
2007-08-08 15:50:00,48.44,48.57,48.38,48.45,138500.0,29.2527,29.3312,29.2164,29.2587,138500.0
2007-08-08 15:55:00,48.43,48.64,48.43,48.59,173700.0,29.2466,29.3734,29.2466,29.3432,173700.0
2007-08-09 09:30:00,47.08,49.35,46.5,47.22,85400.0,28.4314,29.8022,28.0811,28.5159,85400.0
2007-08-09 09:35:00,47.2,47.3,47.0,47.16,56900.0,28.5038,28.5642,28.3831,28.4797,56900.0
2007-08-09 09:40:00,47.16,47.53,47.14,47.17,86800.0,28.4797,28.7031,28.4676,28.4857,86800.0
2007-08-09 09:45:00,47.17,47.42,47.1,47.31,60100.0,28.4857,28.6367,28.4434,28.5703,60100.0
2007-08-09 09:50:00,47.29,47.6,47.21,47.44,72600.0,28.5582,28.7454,28.5099,28.6488,72600.0
2007-08-09 09:55:00,47.41,47.48,47.29,47.46,49100.0,28.6307,28.6729,28.5582,28.6608,49100.0
2007-08-09 10:00:00,47.46,47.51,47.36,47.46,62400.0,28.6608,28.691,28.6005,28.6608,62400.0
2007-08-09 10:05:00,47.47,47.49,47.33,47.35,61400.0,28.6669,28.679,28.5823,28.5944,61400.0
2007-08-09 10:10:00,47.35,47.38,47.28,47.31,52800.0,28.5944,28.6125,28.5521,28.5703,52800.0
2007-08-09 10:15:00,47.3,47.37,47.21,47.22,44500.0,28.5642,28.6065,28.5099,28.5159,44500.0
2007-08-09 10:20:00,47.23,47.24,46.99,47.11,56800.0,28.522,28.528,28.377,28.4495,56800.0
2007-08-09 10:25:00,47.13,47.13,46.96,47.01,42900.0,28.4616,28.4616,28.3589,28.3891,42900.0
2007-08-09 10:30:00,46.99,47.26,46.96,47.21,62100.0,28.377,28.5401,28.3589,28.5099,62100.0
2007-08-09 10:35:00,47.23,47.27,47.06,47.1,70600.0,28.522,28.5461,28.4193,28.4434,70600.0
2007-08-09 10:40:00,47.1,47.19,47.03,47.16,47100.0,28.4434,28.4978,28.4012,28.4797,47100.0
2007-08-09 10:45:00,47.14,47.23,47.04,47.17,50000.0,28.4676,28.522,28.4072,28.4857,50000.0
2007-08-09 10:50:00,47.17,47.26,47.1,47.26,38200.0,28.4857,28.5401,28.4434,28.5401,38200.0
2007-08-09 10:55:00,47.24,47.27,47.1,47.16,55400.0,28.528,28.5461,28.4434,28.4797,55400.0
2007-08-09 11:00:00,47.16,47.29,47.06,47.21,57900.0,28.4797,28.5582,28.4193,28.5099,57900.0
2007-08-09 11:05:00,47.19,47.41,47.16,47.29,51500.0,28.4978,28.6307,28.4797,28.5582,51500.0
2007-08-09 11:10:00,47.27,47.56,47.25,47.48,60700.0,28.5461,28.7212,28.534,28.6729,60700.0
2007-08-09 11:15:00,47.54,47.54,47.25,47.27,69900.0,28.7092,28.7092,28.534,28.5461,69900.0
2007-08-09 11:20:00,47.26,47.33,47.24,47.26,41800.0,28.5401,28.5823,28.528,28.5401,41800.0
2007-08-09 11:25:00,47.26,47.3,47.14,47.17,38900.0,28.5401,28.5642,28.4676,28.4857,38900.0
2007-08-09 11:30:00,47.17,47.23,47.11,47.19,39600.0,28.4857,28.522,28.4495,28.4978,39600.0
2007-08-09 11:35:00,47.19,47.2,47.11,47.15,55200.0,28.4978,28.5038,28.4495,28.4736,55200.0
2007-08-09 11:40:00,47.15,47.24,47.12,47.21,46900.0,28.4736,28.528,28.4555,28.5099,46900.0
2007-08-09 11:45:00,47.24,47.32,47.2,47.24,81400.0,28.528,28.5763,28.5038,28.528,81400.0
2007-08-09 11:50:00,47.26,47.48,47.21,47.47,65300.0,28.5401,28.6729,28.5099,28.6669,65300.0
2007-08-09 11:55:00,47.45,47.5,47.42,47.49,55100.0,28.6548,28.685,28.6367,28.679,55100.0
2007-08-09 12:00:00,47.48,47.51,47.42,47.44,44300.0,28.6729,28.691,28.6367,28.6488,44300.0
2007-08-09 12:05:00,47.44,47.46,47.14,47.2,49300.0,28.6488,28.6608,28.4676,28.5038,49300.0
2007-08-09 12:10:00,47.19,47.19,47.06,47.1,45400.0,28.4978,28.4978,28.4193,28.4434,45400.0
2007-08-09 12:15:00,47.1,47.14,47.08,47.1,36800.0,28.4434,28.4676,28.4314,28.4434,36800.0
2007-08-09 12:20:00,47.1,47.12,47.01,47.07,28700.0,28.4434,28.4555,28.3891,28.4253,28700.0
2007-08-09 12:25:00,47.07,47.21,47.07,47.19,34500.0,28.4253,28.5099,28.4253,28.4978,34500.0
2007-08-09 12:30:00,47.19,47.2,47.02,47.02,41500.0,28.4978,28.5038,28.3951,28.3951,41500.0
2007-08-09 12:35:00,47.02,47.02,46.91,46.91,49800.0,28.3951,28.3951,28.3287,28.3287,49800.0
2007-08-09 12:40:00,46.93,46.95,46.85,46.95,46700.0,28.3408,28.3529,28.2925,28.3529,46700.0
2007-08-09 12:45:00,46.95,47.01,46.89,46.94,44700.0,28.3529,28.3891,28.3166,28.3468,44700.0
2007-08-09 12:50:00,46.92,46.92,46.69,46.7,47700.0,28.3347,28.3347,28.1958,28.2019,47700.0
2007-08-09 12:55:00,46.71,46.79,46.69,46.72,40200.0,28.2079,28.2562,28.1958,28.214,40200.0
2007-08-09 13:00:00,46.7,46.73,46.53,46.53,44500.0,28.2019,28.22,28.0992,28.0992,44500.0
2007-08-09 13:05:00,46.52,46.59,46.48,46.48,77700.0,28.0932,28.1355,28.069,28.069,77700.0
2007-08-09 13:10:00,46.5,46.54,46.45,46.5,92400.0,28.0811,28.1053,28.0509,28.0811,92400.0
2007-08-09 13:15:00,46.51,46.62,46.46,46.56,70800.0,28.0871,28.1536,28.057,28.1173,70800.0
2007-08-09 13:20:00,46.56,46.74,46.55,46.67,84200.0,28.1173,28.226,28.1113,28.1838,84200.0
2007-08-09 13:25:00,46.67,46.67,46.57,46.65,47100.0,28.1838,28.1838,28.1234,28.1717,47100.0
2007-08-09 13:30:00,46.66,46.84,46.62,46.8,55400.0,28.1777,28.2864,28.1536,28.2623,55400.0
2007-08-09 13:35:00,46.77,46.77,46.68,46.74,39300.0,28.2442,28.2442,28.1898,28.226,39300.0
2007-08-09 13:40:00,46.72,46.74,46.65,46.68,34400.0,28.214,28.226,28.1717,28.1898,34400.0
2007-08-09 13:45:00,46.69,46.98,46.69,46.93,42600.0,28.1958,28.371,28.1958,28.3408,42600.0
2007-08-09 13:50:00,46.93,46.94,46.88,46.93,19000.0,28.3408,28.3468,28.3106,28.3408,19000.0
2007-08-09 13:55:00,46.92,46.99,46.89,46.91,25000.0,28.3347,28.377,28.3166,28.3287,25000.0
2007-08-09 14:00:00,46.89,46.89,46.79,46.85,40000.0,28.3166,28.3166,28.2562,28.2925,40000.0
2007-08-09 14:05:00,46.85,46.89,46.77,46.81,34900.0,28.2925,28.3166,28.2442,28.2683,34900.0
2007-08-09 14:10:00,46.8,46.88,46.77,46.83,23800.0,28.2623,28.3106,28.2442,28.2804,23800.0
2007-08-09 14:15:00,46.82,46.84,46.63,46.75,42900.0,28.2744,28.2864,28.1596,28.2321,42900.0
2007-08-09 14:20:00,46.75,46.91,46.71,46.81,37500.0,28.2321,28.3287,28.2079,28.2683,37500.0
2007-08-09 14:25:00,46.83,46.84,46.7,46.73,34100.0,28.2804,28.2864,28.2019,28.22,34100.0
2007-08-09 14:30:00,46.72,46.84,46.51,46.57,44000.0,28.214,28.2864,28.0871,28.1234,44000.0
2007-08-09 14:35:00,46.59,46.8,46.56,46.73,34900.0,28.1355,28.2623,28.1173,28.22,34900.0
2007-08-09 14:40:00,46.74,46.84,46.66,46.68,68300.0,28.226,28.2864,28.1777,28.1898,68300.0
2007-08-09 14:45:00,46.69,46.69,46.42,46.42,73300.0,28.1958,28.1958,28.0328,28.0328,73300.0
2007-08-09 14:50:00,46.41,46.42,46.25,46.27,76700.0,28.0268,28.0328,27.9301,27.9422,76700.0
2007-08-09 14:55:00,46.24,46.24,45.85,45.87,168800.0,27.9241,27.9241,27.6886,27.7007,168800.0
2007-08-09 15:00:00,45.88,45.98,45.76,45.76,121400.0,27.7067,27.7671,27.6342,27.6342,121400.0
2007-08-09 15:05:00,45.76,45.98,45.68,45.96,64400.0,27.6342,27.7671,27.5859,27.755,64400.0
2007-08-09 15:10:00,45.98,46.14,45.94,46.13,62000.0,27.7671,27.8637,27.7429,27.8577,62000.0
2007-08-09 15:15:00,46.14,46.39,46.13,46.32,78200.0,27.8637,28.0147,27.8577,27.9724,78200.0
2007-08-09 15:20:00,46.32,46.47,46.3,46.44,87300.0,27.9724,28.063,27.9603,28.0449,87300.0
2007-08-09 15:25:00,46.41,46.64,46.41,46.61,112700.0,28.0268,28.1657,28.0268,28.1475,112700.0
2007-08-09 15:30:00,46.61,46.69,46.52,46.53,76900.0,28.1475,28.1958,28.0932,28.0992,76900.0
2007-08-09 15:35:00,46.55,46.63,46.42,46.5,100100.0,28.1113,28.1596,28.0328,28.0811,100100.0
2007-08-09 15:40:00,46.49,46.66,46.41,46.64,85200.0,28.0751,28.1777,28.0268,28.1657,85200.0
2007-08-09 15:45:00,46.65,46.65,46.57,46.64,80300.0,28.1717,28.1717,28.1234,28.1657,80300.0
2007-08-09 15:50:00,46.64,46.66,46.16,46.2,175900.0,28.1657,28.1777,27.8758,27.8999,175900.0
2007-08-09 15:55:00,46.22,46.22,45.75,45.82,250300.0,27.912,27.912,27.6282,27.6705,250300.0
2007-08-10 09:30:00,44.35,46.48,44.35,45.49,80900.0,26.7827,28.069,26.7827,27.4712,80900.0
2007-08-10 09:35:00,45.6,45.65,44.9,45.28,112600.0,27.5376,27.5678,27.1149,27.3444,112600.0
2007-08-10 09:40:00,45.45,45.6,44.73,45.13,84600.0,27.447,27.5376,27.0122,27.2538,84600.0
2007-08-10 09:45:00,45.13,45.41,45.06,45.32,71800.0,27.2538,27.4229,27.2115,27.3685,71800.0
2007-08-10 09:50:00,45.26,45.64,45.08,45.46,54700.0,27.3323,27.5618,27.2236,27.4531,54700.0
2007-08-10 09:55:00,45.46,45.53,45.22,45.23,32700.0,27.4531,27.4953,27.3081,27.3142,32700.0
2007-08-10 10:00:00,45.23,45.43,45.17,45.36,85900.0,27.3142,27.4349,27.2779,27.3927,85900.0
2007-08-10 10:05:00,45.35,45.37,45.17,45.32,70700.0,27.3866,27.3987,27.2779,27.3685,70700.0
2007-08-10 10:10:00,45.34,45.65,45.31,45.63,86800.0,27.3806,27.5678,27.3625,27.5557,86800.0
2007-08-10 10:15:00,45.61,45.65,45.53,45.57,41000.0,27.5436,27.5678,27.4953,27.5195,41000.0
2007-08-10 10:20:00,45.56,45.58,45.31,45.31,65300.0,27.5134,27.5255,27.3625,27.3625,65300.0
2007-08-10 10:25:00,45.31,45.38,45.15,45.18,48600.0,27.3625,27.4047,27.2659,27.284,48600.0
2007-08-10 10:30:00,45.16,45.23,44.95,44.96,77400.0,27.2719,27.3142,27.1451,27.1511,77400.0
2007-08-10 10:35:00,44.93,45.02,44.41,44.47,84200.0,27.133,27.1873,26.819,26.8552,84200.0
2007-08-10 10:40:00,44.51,44.56,44.25,44.5,60000.0,26.8794,26.9096,26.7223,26.8733,60000.0
2007-08-10 10:45:00,44.48,44.56,44.38,44.48,47000.0,26.8612,26.9096,26.8009,26.8612,47000.0
2007-08-10 10:50:00,44.46,44.63,44.36,44.55,50100.0,26.8492,26.9518,26.7888,26.9035,50100.0
2007-08-10 10:55:00,44.57,45.03,44.57,44.96,47500.0,26.9156,27.1934,26.9156,27.1511,47500.0
2007-08-10 11:00:00,44.93,45.5,44.89,45.48,111000.0,27.133,27.4772,27.1088,27.4651,111000.0
2007-08-10 11:05:00,45.47,45.8,45.42,45.79,77600.0,27.4591,27.6584,27.4289,27.6523,77600.0
2007-08-10 11:10:00,45.79,45.8,45.61,45.74,54200.0,27.6523,27.6584,27.5436,27.6221,54200.0
2007-08-10 11:15:00,45.75,45.96,45.75,45.96,53800.0,27.6282,27.755,27.6282,27.755,53800.0
2007-08-10 11:20:00,45.95,46.02,45.9,45.99,112700.0,27.749,27.7912,27.7188,27.7731,112700.0
2007-08-10 11:25:00,45.99,45.99,45.85,45.89,70200.0,27.7731,27.7731,27.6886,27.7127,70200.0
2007-08-10 11:30:00,45.88,45.95,45.78,45.9,55400.0,27.7067,27.749,27.6463,27.7188,55400.0
2007-08-10 11:35:00,45.91,45.93,45.84,45.86,62500.0,27.7248,27.7369,27.6825,27.6946,62500.0
2007-08-10 11:40:00,45.86,46.0,45.84,45.95,24200.0,27.6946,27.7792,27.6825,27.749,24200.0
2007-08-10 11:45:00,45.91,46.05,45.9,45.99,45300.0,27.7248,27.8094,27.7188,27.7731,45300.0
2007-08-10 11:50:00,45.97,46.09,45.9,46.06,74100.0,27.761,27.8335,27.7188,27.8154,74100.0
2007-08-10 11:55:00,46.07,46.21,45.85,46.2,105200.0,27.8214,27.906,27.6886,27.8999,105200.0
2007-08-10 12:00:00,46.22,46.3,46.17,46.27,41300.0,27.912,27.9603,27.8818,27.9422,41300.0
2007-08-10 12:05:00,46.28,46.49,46.27,46.46,52900.0,27.9483,28.0751,27.9422,28.057,52900.0
2007-08-10 12:10:00,46.46,46.62,46.45,46.58,55100.0,28.057,28.1536,28.0509,28.1294,55100.0
2007-08-10 12:15:00,46.61,46.84,46.52,46.78,71600.0,28.1475,28.2864,28.0932,28.2502,71600.0
2007-08-10 12:20:00,46.78,47.03,46.63,47.0,63000.0,28.2502,28.4012,28.1596,28.3831,63000.0
2007-08-10 12:25:00,46.98,47.02,46.73,46.9,57600.0,28.371,28.3951,28.22,28.3227,57600.0
2007-08-10 12:30:00,46.9,47.0,46.76,46.88,67600.0,28.3227,28.3831,28.2381,28.3106,67600.0
2007-08-10 12:35:00,46.83,47.0,46.75,46.98,59300.0,28.2804,28.3831,28.2321,28.371,59300.0
2007-08-10 12:40:00,46.98,46.98,46.68,46.73,38900.0,28.371,28.371,28.1898,28.22,38900.0
2007-08-10 12:45:00,46.73,46.76,46.52,46.57,35000.0,28.22,28.2381,28.0932,28.1234,35000.0
2007-08-10 12:50:00,46.59,46.8,46.56,46.64,43200.0,28.1355,28.2623,28.1173,28.1657,43200.0
2007-08-10 12:55:00,46.65,46.66,46.49,46.55,48600.0,28.1717,28.1777,28.0751,28.1113,48600.0
2007-08-10 13:00:00,46.56,46.62,46.53,46.59,28000.0,28.1173,28.1536,28.0992,28.1355,28000.0
2007-08-10 13:05:00,46.58,46.69,46.56,46.64,35800.0,28.1294,28.1958,28.1173,28.1657,35800.0
2007-08-10 13:10:00,46.64,46.76,46.59,46.6,42000.0,28.1657,28.2381,28.1355,28.1415,42000.0
2007-08-10 13:15:00,46.61,46.83,46.57,46.73,36700.0,28.1475,28.2804,28.1234,28.22,36700.0
2007-08-10 13:20:00,46.77,47.05,46.75,47.0,36800.0,28.2442,28.4133,28.2321,28.3831,36800.0
2007-08-10 13:25:00,47.0,47.0,46.85,46.85,35800.0,28.3831,28.3831,28.2925,28.2925,35800.0
2007-08-10 13:30:00,46.88,46.9,46.65,46.66,36700.0,28.3106,28.3227,28.1717,28.1777,36700.0
2007-08-10 13:35:00,46.65,46.9,46.64,46.8,48200.0,28.1717,28.3227,28.1657,28.2623,48200.0
2007-08-10 13:40:00,46.8,46.83,46.7,46.75,29900.0,28.2623,28.2804,28.2019,28.2321,29900.0
2007-08-10 13:45:00,46.74,46.76,46.47,46.5,57000.0,28.226,28.2381,28.063,28.0811,57000.0
2007-08-10 13:50:00,46.5,46.69,46.48,46.55,67300.0,28.0811,28.1958,28.069,28.1113,67300.0
2007-08-10 13:55:00,46.55,46.62,46.54,46.54,39600.0,28.1113,28.1536,28.1053,28.1053,39600.0
2007-08-10 14:00:00,46.56,46.64,46.52,46.61,48700.0,28.1173,28.1657,28.0932,28.1475,48700.0
2007-08-10 14:05:00,46.61,46.74,46.59,46.7,33200.0,28.1475,28.226,28.1355,28.2019,33200.0
2007-08-10 14:10:00,46.72,46.74,46.51,46.68,54300.0,28.214,28.226,28.0871,28.1898,54300.0
2007-08-10 14:15:00,46.66,46.79,46.58,46.63,26100.0,28.1777,28.2562,28.1294,28.1596,26100.0
2007-08-10 14:20:00,46.64,46.82,46.57,46.75,49000.0,28.1657,28.2744,28.1234,28.2321,49000.0
2007-08-10 14:25:00,46.72,46.93,46.58,46.6,45700.0,28.214,28.3408,28.1294,28.1415,45700.0
2007-08-10 14:30:00,46.59,46.67,46.48,46.54,60400.0,28.1355,28.1838,28.069,28.1053,60400.0
2007-08-10 14:35:00,46.54,46.57,46.47,46.48,37700.0,28.1053,28.1234,28.063,28.069,37700.0
2007-08-10 14:40:00,46.52,46.7,46.49,46.62,31900.0,28.0932,28.2019,28.0751,28.1536,31900.0
2007-08-10 14:45:00,46.62,46.74,46.54,46.63,28500.0,28.1536,28.226,28.1053,28.1596,28500.0
2007-08-10 14:50:00,46.61,46.63,46.41,46.49,41100.0,28.1475,28.1596,28.0268,28.0751,41100.0
2007-08-10 14:55:00,46.49,46.68,46.46,46.63,49600.0,28.0751,28.1898,28.057,28.1596,49600.0
2007-08-10 15:00:00,46.63,46.71,46.54,46.62,27200.0,28.1596,28.2079,28.1053,28.1536,27200.0
2007-08-10 15:05:00,46.66,46.89,46.59,46.75,50600.0,28.1777,28.3166,28.1355,28.2321,50600.0
2007-08-10 15:10:00,46.77,46.87,46.66,46.87,36300.0,28.2442,28.3045,28.1777,28.3045,36300.0
2007-08-10 15:15:00,46.89,47.05,46.74,46.76,32800.0,28.3166,28.4133,28.226,28.2381,32800.0
2007-08-10 15:20:00,46.76,47.0,46.74,46.83,35100.0,28.2381,28.3831,28.226,28.2804,35100.0
2007-08-10 15:25:00,46.86,47.29,46.86,47.13,52800.0,28.2985,28.5582,28.2985,28.4616,52800.0
2007-08-10 15:30:00,47.13,47.29,47.0,47.18,60200.0,28.4616,28.5582,28.3831,28.4918,60200.0
2007-08-10 15:35:00,47.18,47.38,47.1,47.18,79800.0,28.4918,28.6125,28.4434,28.4918,79800.0
2007-08-10 15:40:00,47.16,47.26,47.04,47.12,61800.0,28.4797,28.5401,28.4072,28.4555,61800.0
2007-08-10 15:45:00,47.1,47.24,47.04,47.15,67600.0,28.4434,28.528,28.4072,28.4736,67600.0
2007-08-10 15:50:00,47.15,47.34,47.1,47.27,60300.0,28.4736,28.5884,28.4434,28.5461,60300.0
2007-08-10 15:55:00,47.28,47.32,47.1,47.13,76300.0,28.5521,28.5763,28.4434,28.4616,76300.0
2007-08-13 09:30:00,48.13,48.13,47.94,47.96,3500.0,29.0655,29.0655,28.9507,28.9628,3500.0
2007-08-13 09:35:00,47.83,47.95,47.16,47.69,153000.0,28.8843,28.9568,28.4797,28.7997,153000.0
2007-08-13 09:40:00,47.7,47.94,47.66,47.94,47100.0,28.8058,28.9507,28.7816,28.9507,47100.0
2007-08-13 09:45:00,47.92,47.95,47.84,47.9,32900.0,28.9386,28.9568,28.8903,28.9266,32900.0
2007-08-13 09:50:00,47.89,47.93,47.8,47.84,61800.0,28.9205,28.9447,28.8662,28.8903,61800.0
2007-08-13 09:55:00,47.82,47.84,47.65,47.69,49600.0,28.8782,28.8903,28.7756,28.7997,49600.0
2007-08-13 10:00:00,47.69,47.86,47.68,47.8,52800.0,28.7997,28.9024,28.7937,28.8662,52800.0
2007-08-13 10:05:00,47.78,47.79,47.69,47.7,49300.0,28.8541,28.8601,28.7997,28.8058,49300.0
2007-08-13 10:10:00,47.7,47.76,47.66,47.74,47300.0,28.8058,28.842,28.7816,28.8299,47300.0
2007-08-13 10:15:00,47.74,47.99,47.72,47.96,109800.0,28.8299,28.9809,28.8179,28.9628,109800.0
2007-08-13 10:20:00,47.95,48.04,47.86,47.86,88300.0,28.9568,29.0111,28.9024,28.9024,88300.0
2007-08-13 10:25:00,47.87,47.98,47.8,47.83,30900.0,28.9084,28.9749,28.8662,28.8843,30900.0
2007-08-13 10:30:00,47.83,47.86,47.71,47.81,49800.0,28.8843,28.9024,28.8118,28.8722,49800.0
2007-08-13 10:35:00,47.81,47.88,47.76,47.88,31700.0,28.8722,28.9145,28.842,28.9145,31700.0
2007-08-13 10:40:00,47.88,47.95,47.8,47.83,47900.0,28.9145,28.9568,28.8662,28.8843,47900.0
2007-08-13 10:45:00,47.83,48.0,47.82,48.0,33100.0,28.8843,28.987,28.8782,28.987,33100.0
2007-08-13 10:50:00,48.0,48.07,47.99,48.03,39100.0,28.987,29.0292,28.9809,29.0051,39100.0
2007-08-13 10:55:00,48.02,48.03,47.94,48.01,28600.0,28.999,29.0051,28.9507,28.993,28600.0
2007-08-13 11:00:00,48.02,48.05,47.98,48.01,28600.0,28.999,29.0171,28.9749,28.993,28600.0
2007-08-13 11:05:00,48.03,48.05,47.95,47.96,46100.0,29.0051,29.0171,28.9568,28.9628,46100.0
2007-08-13 11:10:00,47.97,48.08,47.96,48.04,29500.0,28.9688,29.0353,28.9628,29.0111,29500.0
2007-08-13 11:15:00,48.04,48.09,48.03,48.08,26900.0,29.0111,29.0413,29.0051,29.0353,26900.0
2007-08-13 11:20:00,48.08,48.15,48.05,48.13,42400.0,29.0353,29.0775,29.0171,29.0655,42400.0
2007-08-13 11:25:00,48.11,48.23,48.07,48.17,40200.0,29.0534,29.1258,29.0292,29.0896,40200.0
2007-08-13 11:30:00,48.19,48.34,48.16,48.22,47300.0,29.1017,29.1923,29.0836,29.1198,47300.0
2007-08-13 11:35:00,48.22,48.3,48.11,48.27,31300.0,29.1198,29.1681,29.0534,29.15,31300.0
2007-08-13 11:40:00,48.27,48.29,48.24,48.24,15600.0,29.15,29.1621,29.1319,29.1319,15600.0
2007-08-13 11:45:00,48.25,48.3,48.22,48.24,30700.0,29.1379,29.1681,29.1198,29.1319,30700.0
2007-08-13 11:50:00,48.26,48.3,48.19,48.26,37100.0,29.144,29.1681,29.1017,29.144,37100.0
2007-08-13 11:55:00,48.27,48.34,48.18,48.33,23200.0,29.15,29.1923,29.0957,29.1862,23200.0
2007-08-13 12:00:00,48.34,48.55,48.31,48.47,54900.0,29.1923,29.3191,29.1742,29.2708,54900.0
2007-08-13 12:05:00,48.48,48.51,48.39,48.5,59000.0,29.2768,29.2949,29.2225,29.2889,59000.0
2007-08-13 12:10:00,48.5,48.57,48.38,48.39,25800.0,29.2889,29.3312,29.2164,29.2225,25800.0
2007-08-13 12:15:00,48.39,48.44,48.34,48.37,21500.0,29.2225,29.2527,29.1923,29.2104,21500.0
2007-08-13 12:20:00,48.36,48.37,48.2,48.22,20000.0,29.2044,29.2104,29.1077,29.1198,20000.0
2007-08-13 12:25:00,48.23,48.23,48.17,48.18,14800.0,29.1258,29.1258,29.0896,29.0957,14800.0
2007-08-13 12:30:00,48.19,48.24,48.17,48.21,31200.0,29.1017,29.1319,29.0896,29.1138,31200.0
2007-08-13 12:35:00,48.24,48.32,48.19,48.23,20900.0,29.1319,29.1802,29.1017,29.1258,20900.0
2007-08-13 12:40:00,48.24,48.3,48.22,48.24,20100.0,29.1319,29.1681,29.1198,29.1319,20100.0
2007-08-13 12:45:00,48.24,48.26,48.11,48.19,26300.0,29.1319,29.144,29.0534,29.1017,26300.0
2007-08-13 12:50:00,48.2,48.23,48.19,48.22,17100.0,29.1077,29.1258,29.1017,29.1198,17100.0
2007-08-13 12:55:00,48.21,48.29,48.2,48.21,13300.0,29.1138,29.1621,29.1077,29.1138,13300.0
2007-08-13 13:00:00,48.21,48.37,48.21,48.3,26600.0,29.1138,29.2104,29.1138,29.1681,26600.0
2007-08-13 13:05:00,48.3,48.32,48.24,48.28,17700.0,29.1681,29.1802,29.1319,29.156,17700.0
2007-08-13 13:10:00,48.28,48.31,48.17,48.19,19500.0,29.156,29.1742,29.0896,29.1017,19500.0
2007-08-13 13:15:00,48.18,48.23,48.16,48.19,23700.0,29.0957,29.1258,29.0836,29.1017,23700.0
2007-08-13 13:20:00,48.19,48.25,48.12,48.2,50100.0,29.1017,29.1379,29.0594,29.1077,50100.0
2007-08-13 13:25:00,48.21,48.38,48.21,48.33,22700.0,29.1138,29.2164,29.1138,29.1862,22700.0
2007-08-13 13:30:00,48.33,48.55,48.32,48.55,32200.0,29.1862,29.3191,29.1802,29.3191,32200.0
2007-08-13 13:35:00,48.53,48.68,48.52,48.66,47100.0,29.307,29.3976,29.301,29.3855,47100.0
2007-08-13 13:40:00,48.63,48.68,48.57,48.6,26600.0,29.3674,29.3976,29.3312,29.3493,26600.0
2007-08-13 13:45:00,48.6,48.65,48.56,48.56,17600.0,29.3493,29.3795,29.3251,29.3251,17600.0
2007-08-13 13:50:00,48.59,48.62,48.55,48.58,23500.0,29.3432,29.3614,29.3191,29.3372,23500.0
2007-08-13 13:55:00,48.58,48.75,48.57,48.75,23400.0,29.3372,29.4399,29.3312,29.4399,23400.0
2007-08-13 14:00:00,48.73,48.81,48.64,48.79,37300.0,29.4278,29.4761,29.3734,29.464,37300.0
2007-08-13 14:05:00,48.77,48.79,48.68,48.76,26100.0,29.4519,29.464,29.3976,29.4459,26100.0
2007-08-13 14:10:00,48.74,48.79,48.74,48.75,22900.0,29.4338,29.464,29.4338,29.4399,22900.0
2007-08-13 14:15:00,48.77,48.78,48.67,48.72,25900.0,29.4519,29.458,29.3916,29.4218,25900.0
2007-08-13 14:20:00,48.72,48.93,48.7,48.89,48700.0,29.4218,29.5486,29.4097,29.5244,48700.0
2007-08-13 14:25:00,48.89,48.93,48.85,48.87,20300.0,29.5244,29.5486,29.5003,29.5123,20300.0
2007-08-13 14:30:00,48.85,48.86,48.78,48.78,28200.0,29.5003,29.5063,29.458,29.458,28200.0
2007-08-13 14:35:00,48.79,48.83,48.75,48.77,19700.0,29.464,29.4882,29.4399,29.4519,19700.0
2007-08-13 14:40:00,48.77,48.82,48.64,48.65,42600.0,29.4519,29.4821,29.3734,29.3795,42600.0
2007-08-13 14:45:00,48.64,48.68,48.57,48.62,22900.0,29.3734,29.3976,29.3312,29.3614,22900.0
2007-08-13 14:50:00,48.61,48.67,48.5,48.64,42200.0,29.3553,29.3916,29.2889,29.3734,42200.0
2007-08-13 14:55:00,48.63,48.73,48.62,48.68,48600.0,29.3674,29.4278,29.3614,29.3976,48600.0
2007-08-13 15:00:00,48.66,48.73,48.55,48.62,52300.0,29.3855,29.4278,29.3191,29.3614,52300.0
2007-08-13 15:05:00,48.61,48.61,48.53,48.53,15700.0,29.3553,29.3553,29.307,29.307,15700.0
2007-08-13 15:10:00,48.53,48.58,48.38,48.45,37900.0,29.307,29.3372,29.2164,29.2587,37900.0
2007-08-13 15:15:00,48.43,48.43,48.25,48.32,53300.0,29.2466,29.2466,29.1379,29.1802,53300.0
2007-08-13 15:20:00,48.33,48.33,48.19,48.24,48500.0,29.1862,29.1862,29.1017,29.1319,48500.0
2007-08-13 15:25:00,48.24,48.31,48.2,48.31,46800.0,29.1319,29.1742,29.1077,29.1742,46800.0
2007-08-13 15:30:00,48.3,48.4,48.25,48.3,36400.0,29.1681,29.2285,29.1379,29.1681,36400.0
2007-08-13 15:35:00,48.3,48.44,48.29,48.42,31200.0,29.1681,29.2527,29.1621,29.2406,31200.0
2007-08-13 15:40:00,48.42,48.43,48.24,48.29,50300.0,29.2406,29.2466,29.1319,29.1621,50300.0
2007-08-13 15:45:00,48.29,48.29,48.14,48.21,115800.0,29.1621,29.1621,29.0715,29.1138,115800.0
2007-08-13 15:50:00,48.21,48.22,48.05,48.17,70700.0,29.1138,29.1198,29.0171,29.0896,70700.0
2007-08-13 15:55:00,48.16,48.16,48.05,48.08,73900.0,29.0836,29.0836,29.0171,29.0353,73900.0
2007-08-14 09:30:00,48.05,48.36,47.91,48.24,48300.0,29.0171,29.2044,28.9326,29.1319,48300.0
2007-08-14 09:35:00,48.3,48.34,48.05,48.05,38000.0,29.1681,29.1923,29.0171,29.0171,38000.0
2007-08-14 09:40:00,48.07,48.2,47.99,48.03,39300.0,29.0292,29.1077,28.9809,29.0051,39300.0
2007-08-14 09:45:00,48.0,48.1,47.85,47.98,49000.0,28.987,29.0473,28.8964,28.9749,49000.0
2007-08-14 09:50:00,47.96,48.15,47.9,48.11,43900.0,28.9628,29.0775,28.9266,29.0534,43900.0
2007-08-14 09:55:00,48.13,48.28,48.08,48.28,32600.0,29.0655,29.156,29.0353,29.156,32600.0
2007-08-14 10:00:00,48.27,48.34,48.18,48.31,41700.0,29.15,29.1923,29.0957,29.1742,41700.0
2007-08-14 10:05:00,48.29,48.34,48.15,48.18,39300.0,29.1621,29.1923,29.0775,29.0957,39300.0
2007-08-14 10:10:00,48.16,48.16,47.96,47.99,30600.0,29.0836,29.0836,28.9628,28.9809,30600.0
2007-08-14 10:15:00,47.99,48.05,47.89,48.04,18600.0,28.9809,29.0171,28.9205,29.0111,18600.0
2007-08-14 10:20:00,48.03,48.05,47.93,48.0,21800.0,29.0051,29.0171,28.9447,28.987,21800.0
2007-08-14 10:25:00,47.99,47.99,47.8,47.85,27000.0,28.9809,28.9809,28.8662,28.8964,27000.0
2007-08-14 10:30:00,47.8,47.9,47.75,47.82,13300.0,28.8662,28.9266,28.836,28.8782,13300.0
2007-08-14 10:35:00,47.84,47.85,47.67,47.72,23700.0,28.8903,28.8964,28.7877,28.8179,23700.0
2007-08-14 10:40:00,47.72,47.76,47.66,47.69,33000.0,28.8179,28.842,28.7816,28.7997,33000.0
2007-08-14 10:45:00,47.69,47.82,47.68,47.79,31900.0,28.7997,28.8782,28.7937,28.8601,31900.0
2007-08-14 10:50:00,47.79,47.79,47.58,47.6,52600.0,28.8601,28.8601,28.7333,28.7454,52600.0
2007-08-14 10:55:00,47.58,47.65,47.56,47.59,25500.0,28.7333,28.7756,28.7212,28.7394,25500.0
2007-08-14 11:00:00,47.59,47.59,47.39,47.49,35100.0,28.7394,28.7394,28.6186,28.679,35100.0
2007-08-14 11:05:00,47.5,47.52,47.37,47.46,53900.0,28.685,28.6971,28.6065,28.6608,53900.0
2007-08-14 11:10:00,47.47,47.51,47.44,47.47,36600.0,28.6669,28.691,28.6488,28.6669,36600.0
2007-08-14 11:15:00,47.48,47.57,47.47,47.53,34900.0,28.6729,28.7273,28.6669,28.7031,34900.0
2007-08-14 11:20:00,47.55,47.57,47.4,47.43,40300.0,28.7152,28.7273,28.6246,28.6427,40300.0
2007-08-14 11:25:00,47.44,47.48,47.38,47.47,48100.0,28.6488,28.6729,28.6125,28.6669,48100.0
2007-08-14 11:30:00,47.48,47.53,47.46,47.51,30600.0,28.6729,28.7031,28.6608,28.691,30600.0
2007-08-14 11:35:00,47.53,47.64,47.51,47.57,33900.0,28.7031,28.7695,28.691,28.7273,33900.0
2007-08-14 11:40:00,47.57,47.76,47.56,47.74,75000.0,28.7273,28.842,28.7212,28.8299,75000.0
2007-08-14 11:45:00,47.75,47.87,47.71,47.86,41500.0,28.836,28.9084,28.8118,28.9024,41500.0
2007-08-14 11:50:00,47.86,48.0,47.85,47.99,69200.0,28.9024,28.987,28.8964,28.9809,69200.0
2007-08-14 11:55:00,48.01,48.21,48.01,48.11,67500.0,28.993,29.1138,28.993,29.0534,67500.0
2007-08-14 12:00:00,48.11,48.15,47.96,48.0,46300.0,29.0534,29.0775,28.9628,28.987,46300.0
2007-08-14 12:05:00,47.99,48.06,47.98,48.01,71600.0,28.9809,29.0232,28.9749,28.993,71600.0
2007-08-14 12:10:00,48.01,48.03,48.0,48.0,22100.0,28.993,29.0051,28.987,28.987,22100.0
2007-08-14 12:15:00,48.0,48.07,47.98,47.99,23700.0,28.987,29.0292,28.9749,28.9809,23700.0
2007-08-14 12:20:00,47.98,48.02,47.96,47.97,36900.0,28.9749,28.999,28.9628,28.9688,36900.0
2007-08-14 12:25:00,47.97,48.01,47.9,47.93,32200.0,28.9688,28.993,28.9266,28.9447,32200.0
2007-08-14 12:30:00,47.91,47.93,47.78,47.79,21600.0,28.9326,28.9447,28.8541,28.8601,21600.0
2007-08-14 12:35:00,47.79,47.85,47.77,47.82,20300.0,28.8601,28.8964,28.8481,28.8782,20300.0
2007-08-14 12:40:00,47.81,47.85,47.73,47.83,44600.0,28.8722,28.8964,28.8239,28.8843,44600.0
2007-08-14 12:45:00,47.82,47.96,47.78,47.82,24000.0,28.8782,28.9628,28.8541,28.8782,24000.0
2007-08-14 12:50:00,47.83,47.88,47.77,47.82,15600.0,28.8843,28.9145,28.8481,28.8782,15600.0
2007-08-14 12:55:00,47.82,47.94,47.79,47.86,28800.0,28.8782,28.9507,28.8601,28.9024,28800.0
2007-08-14 13:00:00,47.87,47.88,47.79,47.8,19300.0,28.9084,28.9145,28.8601,28.8662,19300.0
2007-08-14 13:05:00,47.81,47.87,47.79,47.84,20100.0,28.8722,28.9084,28.8601,28.8903,20100.0
2007-08-14 13:10:00,47.85,47.87,47.73,47.75,25500.0,28.8964,28.9084,28.8239,28.836,25500.0
2007-08-14 13:15:00,47.76,47.8,47.69,47.75,46800.0,28.842,28.8662,28.7997,28.836,46800.0
2007-08-14 13:20:00,47.74,47.75,47.54,47.64,31200.0,28.8299,28.836,28.7092,28.7695,31200.0
2007-08-14 13:25:00,47.63,47.67,47.59,47.59,19300.0,28.7635,28.7877,28.7394,28.7394,19300.0
2007-08-14 13:30:00,47.57,47.63,47.52,47.56,25900.0,28.7273,28.7635,28.6971,28.7212,25900.0
2007-08-14 13:35:00,47.55,47.66,47.54,47.6,28600.0,28.7152,28.7816,28.7092,28.7454,28600.0
2007-08-14 13:40:00,47.6,47.61,47.53,47.58,25000.0,28.7454,28.7514,28.7031,28.7333,25000.0
2007-08-14 13:45:00,47.58,47.59,47.38,47.46,44900.0,28.7333,28.7394,28.6125,28.6608,44900.0
2007-08-14 13:50:00,47.48,47.52,47.44,47.48,23900.0,28.6729,28.6971,28.6488,28.6729,23900.0
2007-08-14 13:55:00,47.46,47.5,47.31,47.45,46700.0,28.6608,28.685,28.5703,28.6548,46700.0
2007-08-14 14:00:00,47.44,47.48,47.27,47.45,68700.0,28.6488,28.6729,28.5461,28.6548,68700.0
2007-08-14 14:05:00,47.46,47.52,47.41,47.43,51800.0,28.6608,28.6971,28.6307,28.6427,51800.0
2007-08-14 14:10:00,47.43,47.54,47.42,47.5,25800.0,28.6427,28.7092,28.6367,28.685,25800.0
2007-08-14 14:15:00,47.5,47.53,47.44,47.52,46000.0,28.685,28.7031,28.6488,28.6971,46000.0
2007-08-14 14:20:00,47.53,47.57,47.45,47.54,39400.0,28.7031,28.7273,28.6548,28.7092,39400.0
2007-08-14 14:25:00,47.53,47.54,47.42,47.46,34300.0,28.7031,28.7092,28.6367,28.6608,34300.0
2007-08-14 14:30:00,47.46,47.46,47.27,47.28,40300.0,28.6608,28.6608,28.5461,28.5521,40300.0
2007-08-14 14:35:00,47.27,47.45,47.27,47.33,37000.0,28.5461,28.6548,28.5461,28.5823,37000.0
2007-08-14 14:40:00,47.33,47.41,47.33,47.4,31700.0,28.5823,28.6307,28.5823,28.6246,31700.0
2007-08-14 14:45:00,47.4,47.5,47.28,47.44,51700.0,28.6246,28.685,28.5521,28.6488,51700.0
2007-08-14 14:50:00,47.47,47.49,47.31,47.34,29800.0,28.6669,28.679,28.5703,28.5884,29800.0
2007-08-14 14:55:00,47.36,47.43,47.33,47.43,23700.0,28.6005,28.6427,28.5823,28.6427,23700.0
2007-08-14 15:00:00,47.44,47.64,47.44,47.61,51000.0,28.6488,28.7695,28.6488,28.7514,51000.0
2007-08-14 15:05:00,47.6,47.62,47.44,47.47,46300.0,28.7454,28.7575,28.6488,28.6669,46300.0
2007-08-14 15:10:00,47.44,47.47,47.35,47.37,24300.0,28.6488,28.6669,28.5944,28.6065,24300.0
2007-08-14 15:15:00,47.37,47.53,47.32,47.49,37800.0,28.6065,28.7031,28.5763,28.679,37800.0
2007-08-14 15:20:00,47.49,47.73,47.43,47.6,54500.0,28.679,28.8239,28.6427,28.7454,54500.0
2007-08-14 15:25:00,47.59,47.68,47.38,47.52,50800.0,28.7394,28.7937,28.6125,28.6971,50800.0
2007-08-14 15:30:00,47.5,47.52,47.27,47.29,68500.0,28.685,28.6971,28.5461,28.5582,68500.0
2007-08-14 15:35:00,47.29,47.44,47.27,47.33,44600.0,28.5582,28.6488,28.5461,28.5823,44600.0
2007-08-14 15:40:00,47.32,47.34,47.23,47.28,56200.0,28.5763,28.5884,28.522,28.5521,56200.0
2007-08-14 15:45:00,47.27,47.36,47.23,47.31,48900.0,28.5461,28.6005,28.522,28.5703,48900.0
2007-08-14 15:50:00,47.32,47.32,47.02,47.05,84800.0,28.5763,28.5763,28.3951,28.4133,84800.0
2007-08-14 15:55:00,47.06,47.15,47.01,47.01,116100.0,28.4193,28.4736,28.3891,28.3891,116100.0
2007-08-15 09:30:00,46.81,47.07,46.75,46.91,61800.0,28.4301,28.588,28.3936,28.4908,61800.0
2007-08-15 09:35:00,46.94,47.09,46.6,46.85,34200.0,28.509,28.6001,28.3025,28.4543,34200.0
2007-08-15 09:40:00,46.82,46.89,46.45,46.46,50800.0,28.4361,28.4786,28.2114,28.2175,50800.0
2007-08-15 09:45:00,46.48,46.86,46.48,46.7,38600.0,28.2296,28.4604,28.2296,28.3632,38600.0
2007-08-15 09:50:00,46.77,46.97,46.66,46.89,35100.0,28.4058,28.5272,28.3389,28.4786,35100.0
2007-08-15 09:55:00,46.88,47.08,46.57,46.66,63800.0,28.4726,28.594,28.2843,28.3389,63800.0
2007-08-15 10:00:00,46.66,46.88,46.34,46.36,57500.0,28.3389,28.4726,28.1446,28.1567,57500.0
2007-08-15 10:05:00,46.36,46.53,46.25,46.49,59400.0,28.1567,28.26,28.0899,28.2357,59400.0
2007-08-15 10:10:00,46.43,46.81,46.36,46.8,42700.0,28.1993,28.4301,28.1567,28.424,42700.0
2007-08-15 10:15:00,46.81,46.95,46.72,46.88,38300.0,28.4301,28.5151,28.3754,28.4726,38300.0
2007-08-15 10:20:00,46.88,47.07,46.83,47.01,41300.0,28.4726,28.588,28.4422,28.5515,41300.0
2007-08-15 10:25:00,47.01,47.35,47.0,47.28,40600.0,28.5515,28.758,28.5454,28.7155,40600.0
2007-08-15 10:30:00,47.2,47.28,47.09,47.09,32200.0,28.6669,28.7155,28.6001,28.6001,32200.0
2007-08-15 10:35:00,47.1,47.17,47.06,47.13,23600.0,28.6062,28.6487,28.5819,28.6244,23600.0
2007-08-15 10:40:00,47.11,47.19,46.96,47.04,36700.0,28.6123,28.6608,28.5212,28.5697,36700.0
2007-08-15 10:45:00,47.04,47.13,46.99,47.11,38400.0,28.5697,28.6244,28.5394,28.6123,38400.0
2007-08-15 10:50:00,47.12,47.17,47.02,47.11,29700.0,28.6183,28.6487,28.5576,28.6123,29700.0
2007-08-15 10:55:00,47.13,47.24,47.06,47.23,37600.0,28.6244,28.6912,28.5819,28.6851,37600.0
2007-08-15 11:00:00,47.23,47.28,47.09,47.09,35500.0,28.6851,28.7155,28.6001,28.6001,35500.0
2007-08-15 11:05:00,47.1,47.1,46.97,46.98,29200.0,28.6062,28.6062,28.5272,28.5333,29200.0
2007-08-15 11:10:00,46.99,47.17,46.99,47.13,33800.0,28.5394,28.6487,28.5394,28.6244,33800.0
2007-08-15 11:15:00,47.13,47.19,47.03,47.09,26500.0,28.6244,28.6608,28.5637,28.6001,26500.0
2007-08-15 11:20:00,47.09,47.16,46.94,47.01,36500.0,28.6001,28.6426,28.509,28.5515,36500.0
2007-08-15 11:25:00,47.04,47.28,47.04,47.19,45400.0,28.5697,28.7155,28.5697,28.6608,45400.0
2007-08-15 11:30:00,47.2,47.21,47.07,47.07,25100.0,28.6669,28.673,28.588,28.588,25100.0
2007-08-15 11:35:00,47.05,47.07,46.91,46.91,22500.0,28.5758,28.588,28.4908,28.4908,22500.0
2007-08-15 11:40:00,46.92,47.02,46.86,46.96,28700.0,28.4969,28.5576,28.4604,28.5212,28700.0
2007-08-15 11:45:00,46.96,46.96,46.81,46.82,30500.0,28.5212,28.5212,28.4301,28.4361,30500.0
2007-08-15 11:50:00,46.82,46.86,46.72,46.81,58600.0,28.4361,28.4604,28.3754,28.4301,58600.0
2007-08-15 11:55:00,46.81,46.92,46.77,46.83,47500.0,28.4301,28.4969,28.4058,28.4422,47500.0
2007-08-15 12:00:00,46.83,46.95,46.72,46.75,38900.0,28.4422,28.5151,28.3754,28.3936,38900.0
2007-08-15 12:05:00,46.75,46.86,46.67,46.82,23600.0,28.3936,28.4604,28.345,28.4361,23600.0
2007-08-15 12:10:00,46.86,46.95,46.82,46.9,21000.0,28.4604,28.5151,28.4361,28.4847,21000.0
2007-08-15 12:15:00,46.89,47.12,46.89,46.99,34000.0,28.4786,28.6183,28.4786,28.5394,34000.0
2007-08-15 12:20:00,47.01,47.01,46.93,46.94,23400.0,28.5515,28.5515,28.5029,28.509,23400.0
2007-08-15 12:25:00,46.94,46.97,46.85,46.86,21500.0,28.509,28.5272,28.4543,28.4604,21500.0
2007-08-15 12:30:00,46.86,46.89,46.73,46.87,34700.0,28.4604,28.4786,28.3815,28.4665,34700.0
2007-08-15 12:35:00,46.89,46.95,46.77,46.94,27100.0,28.4786,28.5151,28.4058,28.509,27100.0
2007-08-15 12:40:00,46.97,46.97,46.85,46.89,22900.0,28.5272,28.5272,28.4543,28.4786,22900.0
2007-08-15 12:45:00,46.89,47.07,46.88,47.02,29700.0,28.4786,28.588,28.4726,28.5576,29700.0
2007-08-15 12:50:00,47.02,47.09,46.96,46.99,18400.0,28.5576,28.6001,28.5212,28.5394,18400.0
2007-08-15 12:55:00,47.02,47.02,46.94,46.94,8400.0,28.5576,28.5576,28.509,28.509,8400.0
2007-08-15 13:00:00,46.95,46.97,46.9,46.9,16300.0,28.5151,28.5272,28.4847,28.4847,16300.0
2007-08-15 13:05:00,46.9,46.96,46.86,46.9,15500.0,28.4847,28.5212,28.4604,28.4847,15500.0
2007-08-15 13:10:00,46.89,47.01,46.89,46.96,21900.0,28.4786,28.5515,28.4786,28.5212,21900.0
2007-08-15 13:15:00,46.95,47.18,46.95,47.12,28200.0,28.5151,28.6548,28.5151,28.6183,28200.0
2007-08-15 13:20:00,47.14,47.19,47.05,47.19,23200.0,28.6305,28.6608,28.5758,28.6608,23200.0
2007-08-15 13:25:00,47.19,47.24,47.15,47.19,26000.0,28.6608,28.6912,28.6366,28.6608,26000.0
2007-08-15 13:30:00,47.21,47.3,47.19,47.27,29000.0,28.673,28.7277,28.6608,28.7094,29000.0
2007-08-15 13:35:00,47.25,47.33,47.25,47.31,26800.0,28.6973,28.7459,28.6973,28.7337,26800.0
2007-08-15 13:40:00,47.3,47.5,47.28,47.4,29900.0,28.7277,28.8491,28.7155,28.7884,29900.0
2007-08-15 13:45:00,47.4,47.43,47.34,47.35,18700.0,28.7884,28.8066,28.7519,28.758,18700.0
2007-08-15 13:50:00,47.34,47.43,47.27,47.4,39700.0,28.7519,28.8066,28.7094,28.7884,39700.0
2007-08-15 13:55:00,47.42,47.42,47.25,47.27,52000.0,28.8005,28.8005,28.6973,28.7094,52000.0
2007-08-15 14:00:00,47.27,47.33,47.24,47.3,15700.0,28.7094,28.7459,28.6912,28.7277,15700.0
2007-08-15 14:05:00,47.29,47.3,47.14,47.19,22300.0,28.7216,28.7277,28.6305,28.6608,22300.0
2007-08-15 14:10:00,47.19,47.19,47.04,47.06,35700.0,28.6608,28.6608,28.5697,28.5819,35700.0
2007-08-15 14:15:00,47.05,47.16,47.0,47.16,44900.0,28.5758,28.6426,28.5454,28.6426,44900.0
2007-08-15 14:20:00,47.15,47.18,47.03,47.08,29300.0,28.6366,28.6548,28.5637,28.594,29300.0
2007-08-15 14:25:00,47.08,47.16,47.03,47.06,41700.0,28.594,28.6426,28.5637,28.5819,41700.0
2007-08-15 14:30:00,47.07,47.15,47.03,47.06,32400.0,28.588,28.6366,28.5637,28.5819,32400.0
2007-08-15 14:35:00,47.04,47.05,46.9,47.0,27000.0,28.5697,28.5758,28.4847,28.5454,27000.0
2007-08-15 14:40:00,47.0,47.09,46.92,46.99,29500.0,28.5454,28.6001,28.4969,28.5394,29500.0
2007-08-15 14:45:00,46.99,47.05,46.66,46.66,43800.0,28.5394,28.5758,28.3389,28.3389,43800.0
2007-08-15 14:50:00,46.65,46.86,46.64,46.74,35200.0,28.3329,28.4604,28.3268,28.3875,35200.0
2007-08-15 14:55:00,46.75,46.88,46.73,46.79,47200.0,28.3936,28.4726,28.3815,28.4179,47200.0
2007-08-15 15:00:00,46.82,46.91,46.71,46.76,45000.0,28.4361,28.4908,28.3693,28.3997,45000.0
2007-08-15 15:05:00,46.79,46.84,46.69,46.76,65500.0,28.4179,28.4483,28.3572,28.3997,65500.0
2007-08-15 15:10:00,46.73,46.78,46.45,46.49,77400.0,28.3815,28.4118,28.2114,28.2357,77400.0
2007-08-15 15:15:00,46.48,46.56,46.33,46.5,61200.0,28.2296,28.2782,28.1385,28.2418,61200.0
2007-08-15 15:20:00,46.51,46.56,46.41,46.45,31100.0,28.2478,28.2782,28.1871,28.2114,31100.0
2007-08-15 15:25:00,46.45,46.52,46.27,46.28,47000.0,28.2114,28.2539,28.1021,28.1082,47000.0
2007-08-15 15:30:00,46.3,46.45,46.21,46.21,61100.0,28.1203,28.2114,28.0656,28.0656,61100.0
2007-08-15 15:35:00,46.23,46.36,46.14,46.25,68000.0,28.0778,28.1567,28.0231,28.0899,68000.0
2007-08-15 15:40:00,46.23,46.33,46.17,46.27,50400.0,28.0778,28.1385,28.0413,28.1021,50400.0
2007-08-15 15:45:00,46.27,46.36,46.15,46.17,75600.0,28.1021,28.1567,28.0292,28.0413,75600.0
2007-08-15 15:50:00,46.17,46.18,45.83,45.87,175200.0,28.0413,28.0474,27.8348,27.8591,175200.0
2007-08-15 15:55:00,45.84,45.92,45.77,45.89,147600.0,27.8409,27.8895,27.7984,27.8713,147600.0
2007-08-16 09:30:00,44.91,44.91,44.91,44.91,100.0,27.2761,27.2761,27.2761,27.2761,100.0
2007-08-16 09:35:00,44.94,45.83,44.32,45.69,66700.0,27.2943,27.8348,26.9177,27.7498,66700.0
2007-08-16 09:40:00,45.74,45.85,45.59,45.61,76700.0,27.7802,27.847,27.6891,27.7012,76700.0
2007-08-16 09:45:00,45.64,45.67,45.48,45.56,69100.0,27.7195,27.7377,27.6223,27.6709,69100.0
2007-08-16 09:50:00,45.54,45.61,45.5,45.52,52400.0,27.6587,27.7012,27.6344,27.6466,52400.0
2007-08-16 09:55:00,45.53,45.55,45.33,45.33,48400.0,27.6526,27.6648,27.5312,27.5312,48400.0
2007-08-16 10:00:00,45.33,45.4,45.24,45.29,59700.0,27.5312,27.5737,27.4765,27.5069,59700.0
2007-08-16 10:05:00,45.28,45.38,45.24,45.3,49700.0,27.5008,27.5615,27.4765,27.513,49700.0
2007-08-16 10:10:00,45.29,45.34,45.19,45.2,59200.0,27.5069,27.5372,27.4461,27.4522,59200.0
2007-08-16 10:15:00,45.21,45.24,45.1,45.12,43500.0,27.4583,27.4765,27.3915,27.4036,43500.0
2007-08-16 10:20:00,45.11,45.13,44.88,44.95,108000.0,27.3976,27.4097,27.2579,27.3004,108000.0
2007-08-16 10:25:00,44.95,44.96,44.65,44.66,74300.0,27.3004,27.3065,27.1182,27.1242,74300.0
2007-08-16 10:30:00,44.67,44.75,44.61,44.74,54200.0,27.1303,27.1789,27.0939,27.1728,54200.0
2007-08-16 10:35:00,44.74,44.94,44.72,44.93,59900.0,27.1728,27.2943,27.1607,27.2882,59900.0
2007-08-16 10:40:00,44.94,44.98,44.8,44.88,45100.0,27.2943,27.3186,27.2093,27.2579,45100.0
2007-08-16 10:45:00,44.91,44.96,44.65,44.66,81700.0,27.2761,27.3065,27.1182,27.1242,81700.0
2007-08-16 10:50:00,44.66,44.76,44.65,44.67,68600.0,27.1242,27.185,27.1182,27.1303,68600.0
2007-08-16 10:55:00,44.67,44.69,44.52,44.53,57400.0,27.1303,27.1425,27.0392,27.0453,57400.0
2007-08-16 11:00:00,44.53,44.62,44.47,44.6,66100.0,27.0453,27.1,27.0089,27.0878,66100.0
2007-08-16 11:05:00,44.61,44.79,44.59,44.78,66500.0,27.0939,27.2032,27.0817,27.1971,66500.0
2007-08-16 11:10:00,44.74,44.85,44.68,44.77,67600.0,27.1728,27.2396,27.1364,27.1911,67600.0
2007-08-16 11:15:00,44.77,44.77,44.52,44.57,39100.0,27.1911,27.1911,27.0392,27.0696,39100.0
2007-08-16 11:20:00,44.57,44.62,44.46,44.56,54100.0,27.0696,27.1,27.0028,27.0635,54100.0
2007-08-16 11:25:00,44.58,44.66,44.53,44.59,41300.0,27.0757,27.1242,27.0453,27.0817,41300.0
2007-08-16 11:30:00,44.59,44.67,44.3,44.37,49200.0,27.0817,27.1303,26.9056,26.9481,49200.0
2007-08-16 11:35:00,44.38,44.39,44.22,44.33,59200.0,26.9542,26.9603,26.857,26.9238,59200.0
2007-08-16 11:40:00,44.34,44.46,44.32,44.39,32900.0,26.9299,27.0028,26.9177,26.9603,32900.0
2007-08-16 11:45:00,44.4,44.41,44.23,44.3,37200.0,26.9663,26.9724,26.8631,26.9056,37200.0
2007-08-16 11:50:00,44.29,44.33,44.19,44.3,45700.0,26.8995,26.9238,26.8388,26.9056,45700.0
2007-08-16 11:55:00,44.32,44.4,44.24,44.28,32000.0,26.9177,26.9663,26.8692,26.8935,32000.0
2007-08-16 12:00:00,44.26,44.28,43.99,44.04,106500.0,26.8813,26.8935,26.7173,26.7477,106500.0
2007-08-16 12:05:00,44.03,44.13,43.81,43.81,78700.0,26.7416,26.8024,26.608,26.608,78700.0
2007-08-16 12:10:00,43.83,43.87,43.35,43.75,151000.0,26.6201,26.6444,26.3286,26.5716,151000.0
2007-08-16 12:15:00,43.76,43.83,43.54,43.66,66800.0,26.5776,26.6201,26.444,26.5169,66800.0
2007-08-16 12:20:00,43.69,43.83,43.57,43.68,74000.0,26.5351,26.6201,26.4622,26.529,74000.0
2007-08-16 12:25:00,43.7,43.76,43.59,43.67,45100.0,26.5412,26.5776,26.4744,26.523,45100.0
2007-08-16 12:30:00,43.65,43.72,43.56,43.71,62300.0,26.5108,26.5533,26.4562,26.5473,62300.0
2007-08-16 12:35:00,43.69,43.73,43.54,43.55,55800.0,26.5351,26.5594,26.444,26.4501,55800.0
2007-08-16 12:40:00,43.53,43.61,43.25,43.41,76000.0,26.4379,26.4865,26.2679,26.3651,76000.0
2007-08-16 12:45:00,43.41,43.47,43.32,43.42,51700.0,26.3651,26.4015,26.3104,26.3711,51700.0
2007-08-16 12:50:00,43.43,43.55,43.29,43.49,85600.0,26.3772,26.4501,26.2922,26.4136,85600.0
2007-08-16 12:55:00,43.49,43.53,43.24,43.27,55700.0,26.4136,26.4379,26.2618,26.28,55700.0
2007-08-16 13:00:00,43.29,43.37,43.2,43.32,76500.0,26.2922,26.3408,26.2375,26.3104,76500.0
2007-08-16 13:05:00,43.34,43.42,43.2,43.26,80900.0,26.3225,26.3711,26.2375,26.274,80900.0
2007-08-16 13:10:00,43.26,43.35,43.18,43.29,69700.0,26.274,26.3286,26.2254,26.2922,69700.0
2007-08-16 13:15:00,43.29,43.56,43.28,43.56,60600.0,26.2922,26.4562,26.2861,26.4562,60600.0
2007-08-16 13:20:00,43.57,43.61,43.4,43.49,92400.0,26.4622,26.4865,26.359,26.4136,92400.0
2007-08-16 13:25:00,43.46,43.68,43.44,43.67,84500.0,26.3954,26.529,26.3833,26.523,84500.0
2007-08-16 13:30:00,43.67,43.8,43.61,43.78,86200.0,26.523,26.6019,26.4865,26.5898,86200.0
2007-08-16 13:35:00,43.77,44.14,43.75,44.06,93400.0,26.5837,26.8084,26.5716,26.7598,93400.0
2007-08-16 13:40:00,44.09,44.17,43.87,43.9,67800.0,26.7781,26.8266,26.6444,26.6627,67800.0
2007-08-16 13:45:00,43.89,43.91,43.66,43.81,77300.0,26.6566,26.6687,26.5169,26.608,77300.0
2007-08-16 13:50:00,43.8,44.14,43.78,44.11,41700.0,26.6019,26.8084,26.5898,26.7902,41700.0
2007-08-16 13:55:00,44.1,44.14,43.9,43.97,52500.0,26.7841,26.8084,26.6627,26.7052,52500.0
2007-08-16 14:00:00,43.97,44.42,43.88,44.4,86300.0,26.7052,26.9785,26.6505,26.9663,86300.0
2007-08-16 14:05:00,44.41,44.42,44.17,44.23,121100.0,26.9724,26.9785,26.8266,26.8631,121100.0
2007-08-16 14:10:00,44.23,44.34,44.15,44.32,65200.0,26.8631,26.9299,26.8145,26.9177,65200.0
2007-08-16 14:15:00,44.32,44.45,44.09,44.28,74500.0,26.9177,26.9967,26.7781,26.8935,74500.0
2007-08-16 14:20:00,44.28,44.29,44.01,44.1,52800.0,26.8935,26.8995,26.7295,26.7841,52800.0
2007-08-16 14:25:00,44.1,44.23,44.01,44.12,48000.0,26.7841,26.8631,26.7295,26.7963,48000.0
2007-08-16 14:30:00,44.14,44.14,43.61,43.96,59700.0,26.8084,26.8084,26.4865,26.6991,59700.0
2007-08-16 14:35:00,44.0,44.16,43.94,44.0,39600.0,26.7234,26.8206,26.687,26.7234,39600.0
2007-08-16 14:40:00,44.02,44.09,43.87,43.93,36300.0,26.7355,26.7781,26.6444,26.6809,36300.0
2007-08-16 14:45:00,43.92,44.24,43.81,43.81,64700.0,26.6748,26.8692,26.608,26.608,64700.0
2007-08-16 14:50:00,43.81,44.16,43.8,44.06,97400.0,26.608,26.8206,26.6019,26.7598,97400.0
2007-08-16 14:55:00,44.07,44.11,43.88,43.99,40400.0,26.7659,26.7902,26.6505,26.7173,40400.0
2007-08-16 15:00:00,43.94,44.06,43.56,43.61,75300.0,26.687,26.7598,26.4562,26.4865,75300.0
2007-08-16 15:05:00,43.6,43.71,43.48,43.52,85700.0,26.4805,26.5473,26.4076,26.4319,85700.0
2007-08-16 15:10:00,43.53,43.66,43.24,43.57,77300.0,26.4379,26.5169,26.2618,26.4622,77300.0
2007-08-16 15:15:00,43.57,43.76,43.5,43.64,58000.0,26.4622,26.5776,26.4197,26.5048,58000.0
2007-08-16 15:20:00,43.64,43.98,43.63,43.84,90300.0,26.5048,26.7113,26.4987,26.6262,90300.0
2007-08-16 15:25:00,43.88,44.05,43.78,44.04,57300.0,26.6505,26.7538,26.5898,26.7477,57300.0
2007-08-16 15:30:00,44.04,44.2,43.92,44.05,76100.0,26.7477,26.8449,26.6748,26.7538,76100.0
2007-08-16 15:35:00,44.03,44.17,44.01,44.13,110300.0,26.7416,26.8266,26.7295,26.8024,110300.0
2007-08-16 15:40:00,44.14,44.74,44.08,44.43,138200.0,26.8084,27.1728,26.772,26.9846,138200.0
2007-08-16 15:45:00,44.43,44.77,44.32,44.51,127600.0,26.9846,27.1911,26.9177,27.0331,127600.0
2007-08-16 15:50:00,44.5,45.43,44.44,45.42,176500.0,27.0271,27.5919,26.9906,27.5858,176500.0
2007-08-16 15:55:00,45.41,45.74,45.09,45.42,340900.0,27.5798,27.7802,27.3854,27.5858,340900.0
2007-08-17 09:30:00,46.22,46.69,46.12,46.51,436700.0,28.0717,28.3572,28.011,28.2478,436700.0
2007-08-17 09:35:00,46.53,46.76,46.35,46.66,122600.0,28.26,28.3997,28.1507,28.3389,122600.0
2007-08-17 09:40:00,46.61,46.75,46.51,46.6,88200.0,28.3086,28.3936,28.2478,28.3025,88200.0
2007-08-17 09:45:00,46.6,46.7,46.43,46.64,61200.0,28.3025,28.3632,28.1993,28.3268,61200.0
2007-08-17 09:50:00,46.64,46.79,46.51,46.71,88800.0,28.3268,28.4179,28.2478,28.3693,88800.0
2007-08-17 09:55:00,46.7,46.7,46.26,46.36,106500.0,28.3632,28.3632,28.096,28.1567,106500.0
2007-08-17 10:00:00,46.31,46.35,45.95,45.95,146300.0,28.1264,28.1507,27.9077,27.9077,146300.0
2007-08-17 10:05:00,45.95,46.12,45.9,46.0,100600.0,27.9077,28.011,27.8774,27.9381,100600.0
2007-08-17 10:10:00,46.0,46.03,45.78,45.82,73700.0,27.9381,27.9563,27.8045,27.8288,73700.0
2007-08-17 10:15:00,45.82,45.85,45.4,45.4,119000.0,27.8288,27.847,27.5737,27.5737,119000.0
2007-08-17 10:20:00,45.42,45.66,45.39,45.66,68400.0,27.5858,27.7316,27.5676,27.7316,68400.0
2007-08-17 10:25:00,45.66,45.75,45.56,45.6,77300.0,27.7316,27.7863,27.6709,27.6952,77300.0
2007-08-17 10:30:00,45.62,45.7,45.57,45.63,91900.0,27.7073,27.7559,27.6769,27.7134,91900.0
2007-08-17 10:35:00,45.64,45.82,45.62,45.81,56000.0,27.7195,27.8288,27.7073,27.8227,56000.0
2007-08-17 10:40:00,45.79,45.82,45.56,45.67,56200.0,27.8106,27.8288,27.6709,27.7377,56200.0
2007-08-17 10:45:00,45.66,45.8,45.47,45.51,58100.0,27.7316,27.8166,27.6162,27.6405,58100.0
2007-08-17 10:50:00,45.44,45.76,45.43,45.53,185700.0,27.598,27.7923,27.5919,27.6526,185700.0
2007-08-17 10:55:00,45.55,45.77,45.5,45.53,29600.0,27.6648,27.7984,27.6344,27.6526,29600.0
2007-08-17 11:00:00,45.52,45.75,45.47,45.67,32000.0,27.6466,27.7863,27.6162,27.7377,32000.0
2007-08-17 11:05:00,45.67,45.71,45.41,45.43,36800.0,27.7377,27.762,27.5798,27.5919,36800.0
2007-08-17 11:10:00,45.43,45.57,45.29,45.53,37300.0,27.5919,27.6769,27.5069,27.6526,37300.0
2007-08-17 11:15:00,45.52,45.56,45.39,45.46,48600.0,27.6466,27.6709,27.5676,27.6101,48600.0
2007-08-17 11:20:00,45.45,45.5,45.35,45.41,183700.0,27.6041,27.6344,27.5433,27.5798,183700.0
2007-08-17 11:25:00,45.43,45.51,45.41,45.46,19900.0,27.5919,27.6405,27.5798,27.6101,19900.0
2007-08-17 11:30:00,45.46,45.49,45.31,45.43,23900.0,27.6101,27.6283,27.519,27.5919,23900.0
2007-08-17 11:35:00,45.44,45.62,45.42,45.59,50200.0,27.598,27.7073,27.5858,27.6891,50200.0
2007-08-17 11:40:00,45.6,45.78,45.58,45.77,27100.0,27.6952,27.8045,27.683,27.7984,27100.0
2007-08-17 11:45:00,45.76,45.9,45.67,45.73,36800.0,27.7923,27.8774,27.7377,27.7741,36800.0
2007-08-17 11:50:00,45.71,45.79,45.69,45.74,16700.0,27.762,27.8106,27.7498,27.7802,16700.0
2007-08-17 11:55:00,45.75,45.76,45.57,45.61,19300.0,27.7863,27.7923,27.6769,27.7012,19300.0
2007-08-17 12:00:00,45.6,45.66,45.4,45.44,31100.0,27.6952,27.7316,27.5737,27.598,31100.0
2007-08-17 12:05:00,45.44,45.46,45.27,45.34,52600.0,27.598,27.6101,27.4947,27.5372,52600.0
2007-08-17 12:10:00,45.31,45.49,45.31,45.49,12400.0,27.519,27.6283,27.519,27.6283,12400.0
2007-08-17 12:15:00,45.5,45.55,45.41,45.43,28200.0,27.6344,27.6648,27.5798,27.5919,28200.0
2007-08-17 12:20:00,45.45,45.66,45.45,45.6,19700.0,27.6041,27.7316,27.6041,27.6952,19700.0
2007-08-17 12:25:00,45.61,45.63,45.46,45.55,19400.0,27.7012,27.7134,27.6101,27.6648,19400.0
2007-08-17 12:30:00,45.55,45.76,45.53,45.72,34300.0,27.6648,27.7923,27.6526,27.768,34300.0
2007-08-17 12:35:00,45.71,45.76,45.64,45.65,38000.0,27.762,27.7923,27.7195,27.7255,38000.0
2007-08-17 12:40:00,45.61,45.71,45.61,45.7,36800.0,27.7012,27.762,27.7012,27.7559,36800.0
2007-08-17 12:45:00,45.7,45.81,45.68,45.71,30700.0,27.7559,27.8227,27.7437,27.762,30700.0
2007-08-17 12:50:00,45.69,45.7,45.59,45.6,21300.0,27.7498,27.7559,27.6891,27.6952,21300.0
2007-08-17 12:55:00,45.59,45.61,45.5,45.52,38300.0,27.6891,27.7012,27.6344,27.6466,38300.0
2007-08-17 13:00:00,45.52,45.7,45.5,45.66,36100.0,27.6466,27.7559,27.6344,27.7316,36100.0
2007-08-17 13:05:00,45.66,45.79,45.58,45.67,26100.0,27.7316,27.8106,27.683,27.7377,26100.0
2007-08-17 13:10:00,45.67,45.87,45.66,45.86,31800.0,27.7377,27.8591,27.7316,27.8531,31800.0
2007-08-17 13:15:00,45.86,46.05,45.86,46.02,55800.0,27.8531,27.9685,27.8531,27.9502,55800.0
2007-08-17 13:20:00,45.97,46.14,45.96,46.01,25400.0,27.9199,28.0231,27.9138,27.9442,25400.0
2007-08-17 13:25:00,46.03,46.05,45.95,46.0,34200.0,27.9563,27.9685,27.9077,27.9381,34200.0
2007-08-17 13:30:00,46.0,46.03,45.92,46.01,28500.0,27.9381,27.9563,27.8895,27.9442,28500.0
2007-08-17 13:35:00,46.01,46.06,45.91,46.02,38400.0,27.9442,27.9745,27.8834,27.9502,38400.0
2007-08-17 13:40:00,46.01,46.03,45.89,45.95,28400.0,27.9442,27.9563,27.8713,27.9077,28400.0
2007-08-17 13:45:00,45.95,46.02,45.88,45.92,19300.0,27.9077,27.9502,27.8652,27.8895,19300.0
2007-08-17 13:50:00,45.9,45.93,45.79,45.83,17300.0,27.8774,27.8956,27.8106,27.8348,17300.0
2007-08-17 13:55:00,45.83,45.83,45.69,45.75,25600.0,27.8348,27.8348,27.7498,27.7863,25600.0
2007-08-17 14:00:00,45.73,45.73,45.53,45.6,43800.0,27.7741,27.7741,27.6526,27.6952,43800.0
2007-08-17 14:05:00,45.6,45.64,45.52,45.59,37500.0,27.6952,27.7195,27.6466,27.6891,37500.0
2007-08-17 14:10:00,45.59,45.61,45.52,45.54,22000.0,27.6891,27.7012,27.6466,27.6587,22000.0
2007-08-17 14:15:00,45.53,45.7,45.51,45.7,149700.0,27.6526,27.7559,27.6405,27.7559,149700.0
2007-08-17 14:20:00,45.69,45.7,45.59,45.64,13700.0,27.7498,27.7559,27.6891,27.7195,13700.0
2007-08-17 14:25:00,45.64,45.69,45.55,45.58,19000.0,27.7195,27.7498,27.6648,27.683,19000.0
2007-08-17 14:30:00,45.58,45.6,45.46,45.51,31100.0,27.683,27.6952,27.6101,27.6405,31100.0
2007-08-17 14:35:00,45.5,45.56,45.44,45.48,22700.0,27.6344,27.6709,27.598,27.6223,22700.0
2007-08-17 14:40:00,45.46,45.57,45.45,45.56,14600.0,27.6101,27.6769,27.6041,27.6709,14600.0
2007-08-17 14:45:00,45.56,45.56,45.41,45.5,28100.0,27.6709,27.6709,27.5798,27.6344,28100.0
2007-08-17 14:50:00,45.51,45.59,45.42,45.55,40000.0,27.6405,27.6891,27.5858,27.6648,40000.0
2007-08-17 14:55:00,45.54,45.6,45.53,45.56,20100.0,27.6587,27.6952,27.6526,27.6709,20100.0
2007-08-17 15:00:00,45.55,45.64,45.49,45.62,38300.0,27.6648,27.7195,27.6283,27.7073,38300.0
2007-08-17 15:05:00,45.63,45.84,45.62,45.83,45200.0,27.7134,27.8409,27.7073,27.8348,45200.0
2007-08-17 15:10:00,45.83,45.99,45.79,45.95,56700.0,27.8348,27.932,27.8106,27.9077,56700.0
2007-08-17 15:15:00,45.93,46.18,45.92,46.09,100000.0,27.8956,28.0474,27.8895,27.9928,100000.0
2007-08-17 15:20:00,46.1,46.13,45.99,46.03,95800.0,27.9988,28.0171,27.932,27.9563,95800.0
2007-08-17 15:25:00,46.02,46.1,45.95,46.06,97200.0,27.9502,27.9988,27.9077,27.9745,97200.0
2007-08-17 15:30:00,46.06,46.13,46.03,46.1,79900.0,27.9745,28.0171,27.9563,27.9988,79900.0
2007-08-17 15:35:00,46.11,46.31,46.1,46.29,59200.0,28.0049,28.1264,27.9988,28.1142,59200.0
2007-08-17 15:40:00,46.3,46.38,46.22,46.3,108400.0,28.1203,28.1689,28.0717,28.1203,108400.0
2007-08-17 15:45:00,46.29,46.38,46.21,46.32,76300.0,28.1142,28.1689,28.0656,28.1324,76300.0
2007-08-17 15:50:00,46.32,46.37,46.26,46.34,103900.0,28.1324,28.1628,28.096,28.1446,103900.0
2007-08-17 15:55:00,46.34,46.43,46.18,46.25,224100.0,28.1446,28.1993,28.0474,28.0899,224100.0
2007-08-20 09:30:00,45.49,46.62,45.49,46.61,59800.0,27.6283,28.3147,27.6283,28.3086,59800.0
2007-08-20 09:35:00,46.6,46.68,45.49,46.25,101700.0,28.3025,28.3511,27.6283,28.0899,101700.0
2007-08-20 09:40:00,46.25,46.6,46.2,46.36,54300.0,28.0899,28.3025,28.0596,28.1567,54300.0
2007-08-20 09:45:00,46.36,46.48,46.21,46.23,44800.0,28.1567,28.2296,28.0656,28.0778,44800.0
2007-08-20 09:50:00,46.22,46.41,46.19,46.24,37800.0,28.0717,28.1871,28.0535,28.0839,37800.0
2007-08-20 09:55:00,46.25,46.41,46.23,46.33,25800.0,28.0899,28.1871,28.0778,28.1385,25800.0
2007-08-20 10:00:00,46.36,46.53,46.28,46.32,42000.0,28.1567,28.26,28.1082,28.1324,42000.0
2007-08-20 10:05:00,46.35,46.57,46.29,46.53,31000.0,28.1507,28.2843,28.1142,28.26,31000.0
2007-08-20 10:10:00,46.56,46.75,46.56,46.66,43800.0,28.2782,28.3936,28.2782,28.3389,43800.0
2007-08-20 10:15:00,46.63,46.72,46.57,46.66,23700.0,28.3207,28.3754,28.2843,28.3389,23700.0
2007-08-20 10:20:00,46.69,46.79,46.65,46.68,29200.0,28.3572,28.4179,28.3329,28.3511,29200.0
2007-08-20 10:25:00,46.67,46.8,46.64,46.76,23600.0,28.345,28.424,28.3268,28.3997,23600.0
2007-08-20 10:30:00,46.76,46.77,46.63,46.75,44100.0,28.3997,28.4058,28.3207,28.3936,44100.0
2007-08-20 10:35:00,46.76,46.87,46.71,46.76,21800.0,28.3997,28.4665,28.3693,28.3997,21800.0
2007-08-20 10:40:00,46.74,46.87,46.7,46.8,26300.0,28.3875,28.4665,28.3632,28.424,26300.0
2007-08-20 10:45:00,46.8,46.9,46.68,46.7,32400.0,28.424,28.4847,28.3511,28.3632,32400.0
2007-08-20 10:50:00,46.72,46.85,46.67,46.76,18900.0,28.3754,28.4543,28.345,28.3997,18900.0
2007-08-20 10:55:00,46.74,46.83,46.63,46.73,224900.0,28.3875,28.4422,28.3207,28.3815,224900.0
2007-08-20 11:00:00,46.75,46.8,46.68,46.7,22000.0,28.3936,28.424,28.3511,28.3632,22000.0
2007-08-20 11:05:00,46.68,46.79,46.66,46.76,18800.0,28.3511,28.4179,28.3389,28.3997,18800.0
2007-08-20 11:10:00,46.77,46.86,46.74,46.77,21300.0,28.4058,28.4604,28.3875,28.4058,21300.0
2007-08-20 11:15:00,46.76,46.89,46.76,46.81,16900.0,28.3997,28.4786,28.3997,28.4301,16900.0
2007-08-20 11:20:00,46.81,46.86,46.77,46.78,15200.0,28.4301,28.4604,28.4058,28.4118,15200.0
2007-08-20 11:25:00,46.78,46.84,46.72,46.8,23600.0,28.4118,28.4483,28.3754,28.424,23600.0
2007-08-20 11:30:00,46.77,46.8,46.73,46.78,23800.0,28.4058,28.424,28.3815,28.4118,23800.0
2007-08-20 11:35:00,46.78,46.86,46.74,46.76,22000.0,28.4118,28.4604,28.3875,28.3997,22000.0
2007-08-20 11:40:00,46.74,46.8,46.71,46.8,17100.0,28.3875,28.424,28.3693,28.424,17100.0
2007-08-20 11:45:00,46.77,46.8,46.7,46.75,32900.0,28.4058,28.424,28.3632,28.3936,32900.0
2007-08-20 11:50:00,46.74,46.79,46.64,46.69,32200.0,28.3875,28.4179,28.3268,28.3572,32200.0
2007-08-20 11:55:00,46.69,46.7,46.52,46.55,40100.0,28.3572,28.3632,28.2539,28.2721,40100.0
2007-08-20 12:00:00,46.53,46.66,46.53,46.62,15500.0,28.26,28.3389,28.26,28.3147,15500.0
2007-08-20 12:05:00,46.62,46.75,46.57,46.69,35400.0,28.3147,28.3936,28.2843,28.3572,35400.0
2007-08-20 12:10:00,46.68,46.68,46.5,46.61,41800.0,28.3511,28.3511,28.2418,28.3086,41800.0
2007-08-20 12:15:00,46.61,46.73,46.57,46.73,36900.0,28.3086,28.3815,28.2843,28.3815,36900.0
2007-08-20 12:20:00,46.71,46.72,46.62,46.68,33400.0,28.3693,28.3754,28.3147,28.3511,33400.0
2007-08-20 12:25:00,46.67,46.79,46.67,46.73,18700.0,28.345,28.4179,28.345,28.3815,18700.0
2007-08-20 12:30:00,46.77,46.87,46.73,46.86,19800.0,28.4058,28.4665,28.3815,28.4604,19800.0
2007-08-20 12:35:00,46.87,46.87,46.77,46.78,25100.0,28.4665,28.4665,28.4058,28.4118,25100.0
2007-08-20 12:40:00,46.79,46.81,46.73,46.79,22100.0,28.4179,28.4301,28.3815,28.4179,22100.0
2007-08-20 12:45:00,46.8,46.99,46.8,46.9,35200.0,28.424,28.5394,28.424,28.4847,35200.0
2007-08-20 12:50:00,46.9,47.08,46.89,47.04,51700.0,28.4847,28.594,28.4786,28.5697,51700.0
2007-08-20 12:55:00,47.05,47.08,46.96,47.0,44500.0,28.5758,28.594,28.5212,28.5454,44500.0
2007-08-20 13:00:00,47.01,47.1,46.97,47.08,40100.0,28.5515,28.6062,28.5272,28.594,40100.0
2007-08-20 13:05:00,47.07,47.1,46.99,47.08,29700.0,28.588,28.6062,28.5394,28.594,29700.0
2007-08-20 13:10:00,47.08,47.15,46.98,47.15,31800.0,28.594,28.6366,28.5333,28.6366,31800.0
2007-08-20 13:15:00,47.15,47.16,46.98,47.07,61100.0,28.6366,28.6426,28.5333,28.588,61100.0
2007-08-20 13:20:00,47.07,47.07,46.8,46.9,62200.0,28.588,28.588,28.424,28.4847,62200.0
2007-08-20 13:25:00,46.89,46.94,46.85,46.92,19900.0,28.4786,28.509,28.4543,28.4969,19900.0
2007-08-20 13:30:00,46.92,46.95,46.85,46.89,26700.0,28.4969,28.5151,28.4543,28.4786,26700.0
2007-08-20 13:35:00,46.88,47.0,46.81,46.98,28100.0,28.4726,28.5454,28.4301,28.5333,28100.0
2007-08-20 13:40:00,47.0,47.1,46.92,47.08,37200.0,28.5454,28.6062,28.4969,28.594,37200.0
2007-08-20 13:45:00,47.06,47.08,46.95,47.07,44100.0,28.5819,28.594,28.5151,28.588,44100.0
2007-08-20 13:50:00,47.07,47.07,46.94,46.96,36100.0,28.588,28.588,28.509,28.5212,36100.0
2007-08-20 13:55:00,46.96,47.0,46.89,46.91,34100.0,28.5212,28.5454,28.4786,28.4908,34100.0
2007-08-20 14:00:00,46.91,46.97,46.77,46.94,42300.0,28.4908,28.5272,28.4058,28.509,42300.0
2007-08-20 14:05:00,46.94,46.98,46.79,46.86,62200.0,28.509,28.5333,28.4179,28.4604,62200.0
2007-08-20 14:10:00,46.86,47.0,46.86,46.89,57700.0,28.4604,28.5454,28.4604,28.4786,57700.0
2007-08-20 14:15:00,46.9,47.0,46.84,46.98,61600.0,28.4847,28.5454,28.4483,28.5333,61600.0
2007-08-20 14:20:00,46.97,47.1,46.87,47.0,78900.0,28.5272,28.6062,28.4665,28.5454,78900.0
2007-08-20 14:25:00,47.01,47.05,46.95,47.01,43800.0,28.5515,28.5758,28.5151,28.5515,43800.0
2007-08-20 14:30:00,47.04,47.14,46.94,47.09,45200.0,28.5697,28.6305,28.509,28.6001,45200.0
2007-08-20 14:35:00,47.08,47.1,47.0,47.05,56500.0,28.594,28.6062,28.5454,28.5758,56500.0
2007-08-20 14:40:00,47.09,47.09,46.99,47.02,42300.0,28.6001,28.6001,28.5394,28.5576,42300.0
2007-08-20 14:45:00,47.03,47.14,47.0,47.0,45400.0,28.5637,28.6305,28.5454,28.5454,45400.0
2007-08-20 14:50:00,47.01,47.06,47.0,47.04,28900.0,28.5515,28.5819,28.5454,28.5697,28900.0
2007-08-20 14:55:00,47.05,47.16,47.05,47.15,44000.0,28.5758,28.6426,28.5758,28.6366,44000.0
2007-08-20 15:00:00,47.14,47.23,47.12,47.15,60000.0,28.6305,28.6851,28.6183,28.6366,60000.0
2007-08-20 15:05:00,47.15,47.28,47.12,47.26,52700.0,28.6366,28.7155,28.6183,28.7034,52700.0
2007-08-20 15:10:00,47.26,47.42,47.21,47.4,56100.0,28.7034,28.8005,28.673,28.7884,56100.0
2007-08-20 15:15:00,47.42,47.47,47.33,47.42,71400.0,28.8005,28.8309,28.7459,28.8005,71400.0
2007-08-20 15:20:00,47.44,47.5,47.37,47.45,77200.0,28.8127,28.8491,28.7702,28.8188,77200.0
2007-08-20 15:25:00,47.43,47.49,47.36,47.36,45200.0,28.8066,28.843,28.7641,28.7641,45200.0
2007-08-20 15:30:00,47.36,47.36,47.22,47.27,61900.0,28.7641,28.7641,28.6791,28.7094,61900.0
2007-08-20 15:35:00,47.27,47.3,47.2,47.2,42000.0,28.7094,28.7277,28.6669,28.6669,42000.0
2007-08-20 15:40:00,47.22,47.35,47.2,47.27,73700.0,28.6791,28.758,28.6669,28.7094,73700.0
2007-08-20 15:45:00,47.28,47.35,47.21,47.33,57600.0,28.7155,28.758,28.673,28.7459,57600.0
2007-08-20 15:50:00,47.32,47.32,47.14,47.19,137600.0,28.7398,28.7398,28.6305,28.6608,137600.0
2007-08-20 15:55:00,47.17,47.24,47.13,47.16,67100.0,28.6487,28.6912,28.6244,28.6426,67100.0
2007-08-21 09:30:00,46.72,46.86,46.58,46.62,88200.0,28.3754,28.4604,28.2904,28.3147,88200.0
2007-08-21 09:35:00,46.61,47.3,46.33,46.47,139700.0,28.3086,28.7277,28.1385,28.2236,139700.0
2007-08-21 09:40:00,46.47,46.69,46.31,46.61,87500.0,28.2236,28.3572,28.1264,28.3086,87500.0
2007-08-21 09:45:00,46.63,46.69,46.55,46.56,63200.0,28.3207,28.3572,28.2721,28.2782,63200.0
2007-08-21 09:50:00,46.55,46.62,46.52,46.6,58900.0,28.2721,28.3147,28.2539,28.3025,58900.0
2007-08-21 09:55:00,46.61,46.69,46.56,46.65,90100.0,28.3086,28.3572,28.2782,28.3329,90100.0
2007-08-21 10:00:00,46.66,46.73,46.45,46.67,94200.0,28.3389,28.3815,28.2114,28.345,94200.0
2007-08-21 10:05:00,46.67,46.71,46.52,46.55,71200.0,28.345,28.3693,28.2539,28.2721,71200.0
2007-08-21 10:10:00,46.56,46.56,46.36,46.4,85000.0,28.2782,28.2782,28.1567,28.181,85000.0
2007-08-21 10:15:00,46.4,46.52,46.2,46.29,83900.0,28.181,28.2539,28.0596,28.1142,83900.0
2007-08-21 10:20:00,46.27,46.31,46.23,46.26,43200.0,28.1021,28.1264,28.0778,28.096,43200.0
2007-08-21 10:25:00,46.28,46.45,46.27,46.36,88000.0,28.1082,28.2114,28.1021,28.1567,88000.0
2007-08-21 10:30:00,46.36,46.45,46.25,46.34,59300.0,28.1567,28.2114,28.0899,28.1446,59300.0
2007-08-21 10:35:00,46.33,46.36,46.25,46.36,45700.0,28.1385,28.1567,28.0899,28.1567,45700.0
2007-08-21 10:40:00,46.36,46.38,46.24,46.37,41700.0,28.1567,28.1689,28.0839,28.1628,41700.0
2007-08-21 10:45:00,46.35,46.38,46.25,46.36,38700.0,28.1507,28.1689,28.0899,28.1567,38700.0
2007-08-21 10:50:00,46.37,46.38,46.21,46.23,194200.0,28.1628,28.1689,28.0656,28.0778,194200.0
2007-08-21 10:55:00,46.24,46.25,46.1,46.13,60400.0,28.0839,28.0899,27.9988,28.0171,60400.0
2007-08-21 11:00:00,46.14,46.34,46.1,46.26,72100.0,28.0231,28.1446,27.9988,28.096,72100.0
2007-08-21 11:05:00,46.27,46.35,46.2,46.23,55500.0,28.1021,28.1507,28.0596,28.0778,55500.0
2007-08-21 11:10:00,46.26,46.34,46.21,46.31,38000.0,28.096,28.1446,28.0656,28.1264,38000.0
2007-08-21 11:15:00,46.3,46.37,46.26,46.37,63400.0,28.1203,28.1628,28.096,28.1628,63400.0
2007-08-21 11:20:00,46.37,46.38,46.25,46.34,49900.0,28.1628,28.1689,28.0899,28.1446,49900.0
2007-08-21 11:25:00,46.35,46.42,46.35,46.41,49600.0,28.1507,28.1932,28.1507,28.1871,49600.0
2007-08-21 11:30:00,46.42,46.58,46.4,46.58,81800.0,28.1932,28.2904,28.181,28.2904,81800.0
2007-08-21 11:35:00,46.57,46.62,46.52,46.54,30400.0,28.2843,28.3147,28.2539,28.2661,30400.0
2007-08-21 11:40:00,46.53,46.57,46.51,46.57,30600.0,28.26,28.2843,28.2478,28.2843,30600.0
2007-08-21 11:45:00,46.57,46.67,46.56,46.58,57300.0,28.2843,28.345,28.2782,28.2904,57300.0
2007-08-21 11:50:00,46.61,46.64,46.58,46.6,16000.0,28.3086,28.3268,28.2904,28.3025,16000.0
2007-08-21 11:55:00,46.59,46.61,46.58,46.6,23300.0,28.2964,28.3086,28.2904,28.3025,23300.0
2007-08-21 12:00:00,46.6,46.6,46.49,46.55,33700.0,28.3025,28.3025,28.2357,28.2721,33700.0
2007-08-21 12:05:00,46.54,46.59,46.51,46.55,70200.0,28.2661,28.2964,28.2478,28.2721,70200.0
2007-08-21 12:10:00,46.55,46.57,46.52,46.55,21500.0,28.2721,28.2843,28.2539,28.2721,21500.0
2007-08-21 12:15:00,46.55,46.58,46.53,46.57,18300.0,28.2721,28.2904,28.26,28.2843,18300.0
2007-08-21 12:20:00,46.57,46.66,46.55,46.6,39200.0,28.2843,28.3389,28.2721,28.3025,39200.0
2007-08-21 12:25:00,46.59,46.63,46.53,46.58,126000.0,28.2964,28.3207,28.26,28.2904,126000.0
2007-08-21 12:30:00,46.57,46.57,46.21,46.35,119600.0,28.2843,28.2843,28.0656,28.1507,119600.0
2007-08-21 12:35:00,46.34,46.38,46.31,46.37,32500.0,28.1446,28.1689,28.1264,28.1628,32500.0
2007-08-21 12:40:00,46.35,46.46,46.31,46.35,22300.0,28.1507,28.2175,28.1264,28.1507,22300.0
2007-08-21 12:45:00,46.36,46.43,46.33,46.35,25700.0,28.1567,28.1993,28.1385,28.1507,25700.0
2007-08-21 12:50:00,46.37,46.43,46.34,46.35,17000.0,28.1628,28.1993,28.1446,28.1507,17000.0
2007-08-21 12:55:00,46.35,46.41,46.32,46.33,14300.0,28.1507,28.1871,28.1324,28.1385,14300.0
2007-08-21 13:00:00,46.36,46.43,46.31,46.36,19500.0,28.1567,28.1993,28.1264,28.1567,19500.0
2007-08-21 13:05:00,46.33,46.37,46.31,46.34,26500.0,28.1385,28.1628,28.1264,28.1446,26500.0
2007-08-21 13:10:00,46.34,46.4,46.3,46.39,27100.0,28.1446,28.181,28.1203,28.175,27100.0
2007-08-21 13:15:00,46.38,46.49,46.38,46.48,24200.0,28.1689,28.2357,28.1689,28.2296,24200.0
2007-08-21 13:20:00,46.48,46.58,46.42,46.44,57600.0,28.2296,28.2904,28.1932,28.2053,57600.0
2007-08-21 13:25:00,46.43,46.5,46.36,46.41,27900.0,28.1993,28.2418,28.1567,28.1871,27900.0
2007-08-21 13:30:00,46.43,46.43,46.37,46.39,24000.0,28.1993,28.1993,28.1628,28.175,24000.0
2007-08-21 13:35:00,46.4,46.51,46.4,46.42,26100.0,28.181,28.2478,28.181,28.1932,26100.0
2007-08-21 13:40:00,46.43,46.51,46.41,46.48,26600.0,28.1993,28.2478,28.1871,28.2296,26600.0
2007-08-21 13:45:00,46.49,46.53,46.47,46.47,20900.0,28.2357,28.26,28.2236,28.2236,20900.0
2007-08-21 13:50:00,46.49,46.5,46.35,46.36,21400.0,28.2357,28.2418,28.1507,28.1567,21400.0
2007-08-21 13:55:00,46.34,46.36,46.24,46.27,25300.0,28.1446,28.1567,28.0839,28.1021,25300.0
2007-08-21 14:00:00,46.26,46.34,46.25,46.32,27700.0,28.096,28.1446,28.0899,28.1324,27700.0
2007-08-21 14:05:00,46.35,46.35,46.3,46.31,20500.0,28.1507,28.1507,28.1203,28.1264,20500.0
2007-08-21 14:10:00,46.32,46.33,46.27,46.27,15800.0,28.1324,28.1385,28.1021,28.1021,15800.0
2007-08-21 14:15:00,46.27,46.29,46.22,46.25,53500.0,28.1021,28.1142,28.0717,28.0899,53500.0
2007-08-21 14:20:00,46.24,46.25,46.2,46.21,17900.0,28.0839,28.0899,28.0596,28.0656,17900.0
2007-08-21 14:25:00,46.22,46.27,46.2,46.22,25700.0,28.0717,28.1021,28.0596,28.0717,25700.0
2007-08-21 14:30:00,46.22,46.24,46.11,46.12,65700.0,28.0717,28.0839,28.0049,28.011,65700.0
2007-08-21 14:35:00,46.11,46.23,46.1,46.2,33100.0,28.0049,28.0778,27.9988,28.0596,33100.0
2007-08-21 14:40:00,46.18,46.23,46.09,46.09,29800.0,28.0474,28.0778,27.9928,27.9928,29800.0
2007-08-21 14:45:00,46.09,46.18,46.01,46.13,39600.0,27.9928,28.0474,27.9442,28.0171,39600.0
2007-08-21 14:50:00,46.13,46.13,46.0,46.01,46200.0,28.0171,28.0171,27.9381,27.9442,46200.0
2007-08-21 14:55:00,46.01,46.05,46.0,46.05,38400.0,27.9442,27.9685,27.9381,27.9685,38400.0
2007-08-21 15:00:00,46.05,46.15,46.0,46.06,64300.0,27.9685,28.0292,27.9381,27.9745,64300.0
2007-08-21 15:05:00,46.06,46.08,45.97,45.98,63600.0,27.9745,27.9867,27.9199,27.926,63600.0
2007-08-21 15:10:00,45.98,45.98,45.9,45.92,69300.0,27.926,27.926,27.8774,27.8895,69300.0
2007-08-21 15:15:00,45.92,45.92,45.8,45.82,70200.0,27.8895,27.8895,27.8166,27.8288,70200.0
2007-08-21 15:20:00,45.82,45.91,45.8,45.91,66600.0,27.8288,27.8834,27.8166,27.8834,66600.0
2007-08-21 15:25:00,45.91,46.03,45.86,46.02,39800.0,27.8834,27.9563,27.8531,27.9502,39800.0
2007-08-21 15:30:00,46.02,46.11,45.98,46.09,70900.0,27.9502,28.0049,27.926,27.9928,70900.0
2007-08-21 15:35:00,46.1,46.13,46.04,46.09,56800.0,27.9988,28.0171,27.9624,27.9928,56800.0
2007-08-21 15:40:00,46.08,46.12,46.01,46.11,60600.0,27.9867,28.011,27.9442,28.0049,60600.0
2007-08-21 15:45:00,46.11,46.18,46.08,46.17,69000.0,28.0049,28.0474,27.9867,28.0413,69000.0
2007-08-21 15:50:00,46.17,46.19,46.08,46.1,85400.0,28.0413,28.0535,27.9867,27.9988,85400.0
2007-08-21 15:55:00,46.09,46.11,45.96,46.04,128700.0,27.9928,28.0049,27.9138,27.9624,128700.0
2007-08-22 09:30:00,46.67,46.91,46.48,46.64,91700.0,28.345,28.4908,28.2296,28.3268,91700.0
2007-08-22 09:35:00,46.64,46.77,46.54,46.6,63500.0,28.3268,28.4058,28.2661,28.3025,63500.0
2007-08-22 09:40:00,46.64,46.76,46.5,46.58,48700.0,28.3268,28.3997,28.2418,28.2904,48700.0
2007-08-22 09:45:00,46.57,46.59,46.42,46.43,42200.0,28.2843,28.2964,28.1932,28.1993,42200.0
2007-08-22 09:50:00,46.45,46.64,46.39,46.64,41400.0,28.2114,28.3268,28.175,28.3268,41400.0
2007-08-22 09:55:00,46.64,46.67,46.48,46.66,44200.0,28.3268,28.345,28.2296,28.3389,44200.0
2007-08-22 10:00:00,46.66,46.8,46.66,46.76,40500.0,28.3389,28.424,28.3389,28.3997,40500.0
2007-08-22 10:05:00,46.75,46.84,46.67,46.74,39500.0,28.3936,28.4483,28.345,28.3875,39500.0
2007-08-22 10:10:00,46.75,46.86,46.71,46.82,42600.0,28.3936,28.4604,28.3693,28.4361,42600.0
2007-08-22 10:15:00,46.8,46.8,46.57,46.57,36300.0,28.424,28.424,28.2843,28.2843,36300.0
2007-08-22 10:20:00,46.58,46.58,46.44,46.51,101100.0,28.2904,28.2904,28.2053,28.2478,101100.0
2007-08-22 10:25:00,46.51,46.54,46.45,46.54,36800.0,28.2478,28.2661,28.2114,28.2661,36800.0
2007-08-22 10:30:00,46.54,46.58,46.45,46.56,25000.0,28.2661,28.2904,28.2114,28.2782,25000.0
2007-08-22 10:35:00,46.58,46.62,46.5,46.62,34500.0,28.2904,28.3147,28.2418,28.3147,34500.0
2007-08-22 10:40:00,46.61,46.63,46.5,46.52,29000.0,28.3086,28.3207,28.2418,28.2539,29000.0
2007-08-22 10:45:00,46.53,46.64,46.52,46.64,58000.0,28.26,28.3268,28.2539,28.3268,58000.0
2007-08-22 10:50:00,46.63,46.69,46.6,46.66,34900.0,28.3207,28.3572,28.3025,28.3389,34900.0
2007-08-22 10:55:00,46.67,46.68,46.62,46.67,23000.0,28.345,28.3511,28.3147,28.345,23000.0
2007-08-22 11:00:00,46.66,46.74,46.53,46.58,33600.0,28.3389,28.3875,28.26,28.2904,33600.0
2007-08-22 11:05:00,46.58,46.59,46.36,46.53,75200.0,28.2904,28.2964,28.1567,28.26,75200.0
2007-08-22 11:10:00,46.53,46.58,46.48,46.52,21000.0,28.26,28.2904,28.2296,28.2539,21000.0
2007-08-22 11:15:00,46.53,46.59,46.49,46.56,15900.0,28.26,28.2964,28.2357,28.2782,15900.0
2007-08-22 11:20:00,46.59,46.63,46.55,46.63,16000.0,28.2964,28.3207,28.2721,28.3207,16000.0
2007-08-22 11:25:00,46.6,46.62,46.5,46.52,25800.0,28.3025,28.3147,28.2418,28.2539,25800.0
2007-08-22 11:30:00,46.53,46.56,45.46,46.53,29000.0,28.26,28.2782,27.6101,28.26,29000.0
2007-08-22 11:35:00,46.5,46.57,46.46,46.53,28300.0,28.2418,28.2843,28.2175,28.26,28300.0
2007-08-22 11:40:00,46.53,46.55,46.48,46.55,24200.0,28.26,28.2721,28.2296,28.2721,24200.0
2007-08-22 11:45:00,46.55,46.63,46.5,46.58,84000.0,28.2721,28.3207,28.2418,28.2904,84000.0
2007-08-22 11:50:00,46.57,46.74,46.57,46.74,20200.0,28.2843,28.3875,28.2843,28.3875,20200.0
2007-08-22 11:55:00,46.72,46.81,46.72,46.77,23900.0,28.3754,28.4301,28.3754,28.4058,23900.0
2007-08-22 12:00:00,46.76,46.81,46.69,46.75,31400.0,28.3997,28.4301,28.3572,28.3936,31400.0
2007-08-22 12:05:00,46.73,46.95,46.72,46.93,34200.0,28.3815,28.5151,28.3754,28.5029,34200.0
2007-08-22 12:10:00,46.93,46.99,46.85,46.88,30600.0,28.5029,28.5394,28.4543,28.4726,30600.0
2007-08-22 12:15:00,46.88,46.91,46.73,46.85,33300.0,28.4726,28.4908,28.3815,28.4543,33300.0
2007-08-22 12:20:00,46.86,46.86,46.6,46.6,31900.0,28.4604,28.4604,28.3025,28.3025,31900.0
2007-08-22 12:25:00,46.6,46.65,46.46,46.54,91700.0,28.3025,28.3329,28.2175,28.2661,91700.0
2007-08-22 12:30:00,46.54,46.56,46.37,46.55,53200.0,28.2661,28.2782,28.1628,28.2721,53200.0
2007-08-22 12:35:00,46.56,46.63,46.42,46.56,29600.0,28.2782,28.3207,28.1932,28.2782,29600.0
2007-08-22 12:40:00,46.56,46.63,46.52,46.6,17900.0,28.2782,28.3207,28.2539,28.3025,17900.0
2007-08-22 12:45:00,46.61,46.64,46.49,46.53,15100.0,28.3086,28.3268,28.2357,28.26,15100.0
2007-08-22 12:50:00,46.53,46.61,46.47,46.59,29200.0,28.26,28.3086,28.2236,28.2964,29200.0
2007-08-22 12:55:00,46.59,46.61,46.51,46.53,11800.0,28.2964,28.3086,28.2478,28.26,11800.0
2007-08-22 13:00:00,46.52,46.6,46.5,46.51,19800.0,28.2539,28.3025,28.2418,28.2478,19800.0
2007-08-22 13:05:00,46.51,46.53,46.36,46.44,32500.0,28.2478,28.26,28.1567,28.2053,32500.0
2007-08-22 13:10:00,46.45,46.48,46.29,46.41,79000.0,28.2114,28.2296,28.1142,28.1871,79000.0
2007-08-22 13:15:00,46.39,46.42,46.29,46.42,23500.0,28.175,28.1932,28.1142,28.1932,23500.0
2007-08-22 13:20:00,46.42,46.51,46.4,46.48,18500.0,28.1932,28.2478,28.181,28.2296,18500.0
2007-08-22 13:25:00,46.48,46.5,46.42,46.46,142600.0,28.2296,28.2418,28.1932,28.2175,142600.0
2007-08-22 13:30:00,46.48,46.55,46.47,46.55,11300.0,28.2296,28.2721,28.2236,28.2721,11300.0
2007-08-22 13:35:00,46.55,46.64,46.55,46.64,17400.0,28.2721,28.3268,28.2721,28.3268,17400.0
2007-08-22 13:40:00,46.64,46.73,46.64,46.73,22500.0,28.3268,28.3815,28.3268,28.3815,22500.0
2007-08-22 13:45:00,46.71,46.77,46.63,46.64,12800.0,28.3693,28.4058,28.3207,28.3268,12800.0
2007-08-22 13:50:00,46.65,46.71,46.65,46.68,14500.0,28.3329,28.3693,28.3329,28.3511,14500.0
2007-08-22 13:55:00,46.68,46.85,46.67,46.84,21600.0,28.3511,28.4543,28.345,28.4483,21600.0
2007-08-22 14:00:00,46.84,46.86,46.7,46.7,31100.0,28.4483,28.4604,28.3632,28.3632,31100.0
2007-08-22 14:05:00,46.7,46.71,46.52,46.57,57600.0,28.3632,28.3693,28.2539,28.2843,57600.0
2007-08-22 14:10:00,46.56,46.57,46.43,46.48,158900.0,28.2782,28.2843,28.1993,28.2296,158900.0
2007-08-22 14:15:00,46.49,46.52,46.43,46.47,35100.0,28.2357,28.2539,28.1993,28.2236,35100.0
2007-08-22 14:20:00,46.46,46.58,46.45,46.49,93400.0,28.2175,28.2904,28.2114,28.2357,93400.0
2007-08-22 14:25:00,46.49,46.5,46.36,46.36,23700.0,28.2357,28.2418,28.1567,28.1567,23700.0
2007-08-22 14:30:00,46.36,46.45,46.31,46.44,44000.0,28.1567,28.2114,28.1264,28.2053,44000.0
2007-08-22 14:35:00,46.4,46.46,46.33,46.37,29100.0,28.181,28.2175,28.1385,28.1628,29100.0
2007-08-22 14:40:00,46.38,46.52,46.38,46.49,25000.0,28.1689,28.2539,28.1689,28.2357,25000.0
2007-08-22 14:45:00,46.5,46.5,46.43,46.49,39900.0,28.2418,28.2418,28.1993,28.2357,39900.0
2007-08-22 14:50:00,46.49,46.61,46.47,46.52,44300.0,28.2357,28.3086,28.2236,28.2539,44300.0
2007-08-22 14:55:00,46.53,46.57,46.48,46.55,22100.0,28.26,28.2843,28.2296,28.2721,22100.0
2007-08-22 15:00:00,46.55,46.55,46.45,46.54,26700.0,28.2721,28.2721,28.2114,28.2661,26700.0
2007-08-22 15:05:00,46.54,46.56,46.48,46.54,21500.0,28.2661,28.2782,28.2296,28.2661,21500.0
2007-08-22 15:10:00,46.54,46.61,46.52,46.52,23200.0,28.2661,28.3086,28.2539,28.2539,23200.0
2007-08-22 15:15:00,46.52,46.76,46.52,46.74,55100.0,28.2539,28.3997,28.2539,28.3875,55100.0
2007-08-22 15:20:00,46.73,46.8,46.72,46.74,45700.0,28.3815,28.424,28.3754,28.3875,45700.0
2007-08-22 15:25:00,46.72,46.8,46.72,46.78,41500.0,28.3754,28.424,28.3754,28.4118,41500.0
2007-08-22 15:30:00,46.79,46.98,46.79,46.98,73300.0,28.4179,28.5333,28.4179,28.5333,73300.0
2007-08-22 15:35:00,46.96,47.03,46.91,47.03,77700.0,28.5212,28.5637,28.4908,28.5637,77700.0
2007-08-22 15:40:00,47.03,47.08,46.96,46.97,47900.0,28.5637,28.594,28.5212,28.5272,47900.0
2007-08-22 15:45:00,46.97,47.02,46.94,46.96,69900.0,28.5272,28.5576,28.509,28.5212,69900.0
2007-08-22 15:50:00,46.95,46.96,46.83,46.85,73100.0,28.5151,28.5212,28.4422,28.4543,73100.0
2007-08-22 15:55:00,46.84,46.91,46.78,46.91,94900.0,28.4483,28.4908,28.4118,28.4908,94900.0
2007-08-23 09:30:00,47.05,47.26,47.04,47.13,78800.0,28.5758,28.7034,28.5697,28.6244,78800.0
2007-08-23 09:35:00,47.13,47.15,46.83,46.94,73400.0,28.6244,28.6366,28.4422,28.509,73400.0
2007-08-23 09:40:00,46.93,47.01,46.67,46.81,77200.0,28.5029,28.5515,28.345,28.4301,77200.0
2007-08-23 09:45:00,46.78,46.97,46.74,46.96,101800.0,28.4118,28.5272,28.3875,28.5212,101800.0
2007-08-23 09:50:00,46.94,47.04,46.89,46.89,32700.0,28.509,28.5697,28.4786,28.4786,32700.0
2007-08-23 09:55:00,46.9,46.9,46.81,46.86,24800.0,28.4847,28.4847,28.4301,28.4604,24800.0
2007-08-23 10:00:00,46.86,46.92,46.82,46.9,24400.0,28.4604,28.4969,28.4361,28.4847,24400.0
2007-08-23 10:05:00,46.9,46.92,46.73,46.78,34600.0,28.4847,28.4969,28.3815,28.4118,34600.0
2007-08-23 10:10:00,46.78,46.89,46.75,46.86,17400.0,28.4118,28.4786,28.3936,28.4604,17400.0
2007-08-23 10:15:00,46.84,46.93,46.76,46.78,39900.0,28.4483,28.5029,28.3997,28.4118,39900.0
2007-08-23 10:20:00,46.77,46.86,46.71,46.8,36700.0,28.4058,28.4604,28.3693,28.424,36700.0
2007-08-23 10:25:00,46.84,46.96,46.83,46.95,18000.0,28.4483,28.5212,28.4422,28.5151,18000.0
2007-08-23 10:30:00,46.96,47.03,46.93,47.02,28900.0,28.5212,28.5637,28.5029,28.5576,28900.0
2007-08-23 10:35:00,47.01,47.01,46.88,46.97,26900.0,28.5515,28.5515,28.4726,28.5272,26900.0
2007-08-23 10:40:00,46.99,47.03,46.94,46.98,22500.0,28.5394,28.5637,28.509,28.5333,22500.0
2007-08-23 10:45:00,46.97,47.04,46.95,47.01,31200.0,28.5272,28.5697,28.5151,28.5515,31200.0
2007-08-23 10:50:00,47.02,47.03,46.86,46.87,22000.0,28.5576,28.5637,28.4604,28.4665,22000.0
2007-08-23 10:55:00,46.87,46.88,46.76,46.79,24300.0,28.4665,28.4726,28.3997,28.4179,24300.0
2007-08-23 11:00:00,46.77,46.8,46.61,46.62,36600.0,28.4058,28.424,28.3086,28.3147,36600.0
2007-08-23 11:05:00,46.62,46.63,46.55,46.56,27000.0,28.3147,28.3207,28.2721,28.2782,27000.0
2007-08-23 11:10:00,46.56,46.56,46.44,46.45,32400.0,28.2782,28.2782,28.2053,28.2114,32400.0
2007-08-23 11:15:00,46.45,46.46,46.33,46.34,40400.0,28.2114,28.2175,28.1385,28.1446,40400.0
2007-08-23 11:20:00,46.34,46.35,46.28,46.34,45800.0,28.1446,28.1507,28.1082,28.1446,45800.0
2007-08-23 11:25:00,46.34,46.37,46.21,46.26,42200.0,28.1446,28.1628,28.0656,28.096,42200.0
2007-08-23 11:30:00,46.25,46.25,46.12,46.15,85500.0,28.0899,28.0899,28.011,28.0292,85500.0
2007-08-23 11:35:00,46.16,46.25,46.15,46.23,20800.0,28.0353,28.0899,28.0292,28.0778,20800.0
2007-08-23 11:40:00,46.23,46.33,46.22,46.27,16700.0,28.0778,28.1385,28.0717,28.1021,16700.0
2007-08-23 11:45:00,46.25,46.32,46.23,46.25,11200.0,28.0899,28.1324,28.0778,28.0899,11200.0
2007-08-23 11:50:00,46.24,46.3,46.2,46.29,20000.0,28.0839,28.1203,28.0596,28.1142,20000.0
2007-08-23 11:55:00,46.27,46.28,46.13,46.14,22800.0,28.1021,28.1082,28.0171,28.0231,22800.0
2007-08-23 12:00:00,46.16,46.24,46.15,46.22,10100.0,28.0353,28.0839,28.0292,28.0717,10100.0
2007-08-23 12:05:00,46.22,46.27,46.2,46.22,15200.0,28.0717,28.1021,28.0596,28.0717,15200.0
2007-08-23 12:10:00,46.2,46.29,46.19,46.26,11800.0,28.0596,28.1142,28.0535,28.096,11800.0
2007-08-23 12:15:00,46.25,46.3,46.25,46.28,10400.0,28.0899,28.1203,28.0899,28.1082,10400.0
2007-08-23 12:20:00,46.29,46.35,46.24,46.26,17400.0,28.1142,28.1507,28.0839,28.096,17400.0
2007-08-23 12:25:00,46.26,46.27,46.18,46.21,22800.0,28.096,28.1021,28.0474,28.0656,22800.0
2007-08-23 12:30:00,46.22,46.22,46.19,46.22,11700.0,28.0717,28.0717,28.0535,28.0717,11700.0
2007-08-23 12:35:00,46.22,46.27,46.21,46.27,11700.0,28.0717,28.1021,28.0656,28.1021,11700.0
2007-08-23 12:40:00,46.28,46.33,46.23,46.23,16400.0,28.1082,28.1385,28.0778,28.0778,16400.0
2007-08-23 12:45:00,46.23,46.25,46.18,46.22,17600.0,28.0778,28.0899,28.0474,28.0717,17600.0
2007-08-23 12:50:00,46.22,46.23,46.0,46.04,47500.0,28.0717,28.0778,27.9381,27.9624,47500.0
2007-08-23 12:55:00,46.02,46.02,45.87,45.89,79000.0,27.9502,27.9502,27.8591,27.8713,79000.0
2007-08-23 13:00:00,45.9,45.94,45.86,45.93,84900.0,27.8774,27.9017,27.8531,27.8956,84900.0
2007-08-23 13:05:00,45.94,46.02,45.93,46.02,29600.0,27.9017,27.9502,27.8956,27.9502,29600.0
2007-08-23 13:10:00,46.02,46.13,46.02,46.09,13400.0,27.9502,28.0171,27.9502,27.9928,13400.0
2007-08-23 13:15:00,46.1,46.13,46.06,46.08,16100.0,27.9988,28.0171,27.9745,27.9867,16100.0
2007-08-23 13:20:00,46.08,46.13,46.06,46.1,14800.0,27.9867,28.0171,27.9745,27.9988,14800.0
2007-08-23 13:25:00,46.1,46.11,46.03,46.1,13400.0,27.9988,28.0049,27.9563,27.9988,13400.0
2007-08-23 13:30:00,46.11,46.15,46.08,46.12,16900.0,28.0049,28.0292,27.9867,28.011,16900.0
2007-08-23 13:35:00,46.12,46.21,46.11,46.17,37800.0,28.011,28.0656,28.0049,28.0413,37800.0
2007-08-23 13:40:00,46.17,46.31,46.16,46.29,27800.0,28.0413,28.1264,28.0353,28.1142,27800.0
2007-08-23 13:45:00,46.29,46.31,46.23,46.24,18500.0,28.1142,28.1264,28.0778,28.0839,18500.0
2007-08-23 13:50:00,46.23,46.24,46.18,46.22,38000.0,28.0778,28.0839,28.0474,28.0717,38000.0
2007-08-23 13:55:00,46.21,46.24,46.18,46.22,25000.0,28.0656,28.0839,28.0474,28.0717,25000.0
2007-08-23 14:00:00,46.24,46.3,46.2,46.3,24900.0,28.0839,28.1203,28.0596,28.1203,24900.0
2007-08-23 14:05:00,46.3,46.36,46.27,46.35,30700.0,28.1203,28.1567,28.1021,28.1507,30700.0
2007-08-23 14:10:00,46.36,46.39,46.24,46.35,41100.0,28.1567,28.175,28.0839,28.1507,41100.0
2007-08-23 14:15:00,46.34,46.34,46.24,46.28,28200.0,28.1446,28.1446,28.0839,28.1082,28200.0
2007-08-23 14:20:00,46.26,46.26,46.11,46.11,68300.0,28.096,28.096,28.0049,28.0049,68300.0
2007-08-23 14:25:00,46.12,46.18,46.12,46.13,20700.0,28.011,28.0474,28.011,28.0171,20700.0
2007-08-23 14:30:00,46.15,46.24,46.15,46.22,15800.0,28.0292,28.0839,28.0292,28.0717,15800.0
2007-08-23 14:35:00,46.22,46.23,46.1,46.12,35500.0,28.0717,28.0778,27.9988,28.011,35500.0
2007-08-23 14:40:00,46.11,46.11,45.95,46.01,48900.0,28.0049,28.0049,27.9077,27.9442,48900.0
2007-08-23 14:45:00,46.01,46.05,45.96,46.0,30800.0,27.9442,27.9685,27.9138,27.9381,30800.0
2007-08-23 14:50:00,46.02,46.02,45.99,46.01,41800.0,27.9502,27.9502,27.932,27.9442,41800.0
2007-08-23 14:55:00,46.01,46.02,45.95,45.96,34300.0,27.9442,27.9502,27.9077,27.9138,34300.0
2007-08-23 15:00:00,45.97,45.97,45.9,45.9,59100.0,27.9199,27.9199,27.8774,27.8774,59100.0
2007-08-23 15:05:00,45.9,45.96,45.9,45.92,27300.0,27.8774,27.9138,27.8774,27.8895,27300.0
2007-08-23 15:10:00,45.93,45.96,45.88,45.95,25100.0,27.8956,27.9138,27.8652,27.9077,25100.0
2007-08-23 15:15:00,45.95,46.1,45.89,46.08,49700.0,27.9077,27.9988,27.8713,27.9867,49700.0
2007-08-23 15:20:00,46.07,46.3,46.07,46.29,32300.0,27.9806,28.1203,27.9806,28.1142,32300.0
2007-08-23 15:25:00,46.29,46.3,46.25,46.28,25900.0,28.1142,28.1203,28.0899,28.1082,25900.0
2007-08-23 15:30:00,46.26,46.28,46.22,46.26,29100.0,28.096,28.1082,28.0717,28.096,29100.0
2007-08-23 15:35:00,46.26,46.26,46.14,46.16,30800.0,28.096,28.096,28.0231,28.0353,30800.0
2007-08-23 15:40:00,46.15,46.22,46.12,46.22,25700.0,28.0292,28.0717,28.011,28.0717,25700.0
2007-08-23 15:45:00,46.21,46.34,46.21,46.27,31900.0,28.0656,28.1446,28.0656,28.1021,31900.0
2007-08-23 15:50:00,46.26,46.31,46.2,46.22,39800.0,28.096,28.1264,28.0596,28.0717,39800.0
2007-08-23 15:55:00,46.23,46.29,46.22,46.27,36400.0,28.0778,28.1142,28.0717,28.1021,36400.0
2007-08-24 09:30:00,46.44,46.55,46.25,46.55,64200.0,28.2053,28.2721,28.0899,28.2721,64200.0
2007-08-24 09:35:00,46.58,46.65,46.45,46.54,46500.0,28.2904,28.3329,28.2114,28.2661,46500.0
2007-08-24 09:40:00,46.54,46.56,46.28,46.34,65600.0,28.2661,28.2782,28.1082,28.1446,65600.0
2007-08-24 09:45:00,46.34,46.65,46.31,46.59,32700.0,28.1446,28.3329,28.1264,28.2964,32700.0
2007-08-24 09:50:00,46.59,46.8,46.59,46.76,41900.0,28.2964,28.424,28.2964,28.3997,41900.0
2007-08-24 09:55:00,46.78,46.93,46.76,46.8,49700.0,28.4118,28.5029,28.3997,28.424,49700.0
2007-08-24 10:00:00,46.8,47.05,46.8,46.91,81000.0,28.424,28.5758,28.424,28.4908,81000.0
2007-08-24 10:05:00,46.9,46.99,46.78,46.8,66700.0,28.4847,28.5394,28.4118,28.424,66700.0
2007-08-24 10:10:00,46.8,46.88,46.74,46.82,64400.0,28.424,28.4726,28.3875,28.4361,64400.0
2007-08-24 10:15:00,46.8,47.0,46.8,46.97,41200.0,28.424,28.5454,28.424,28.5272,41200.0
2007-08-24 10:20:00,46.97,47.16,46.92,47.15,46100.0,28.5272,28.6426,28.4969,28.6366,46100.0
2007-08-24 10:25:00,47.15,47.15,46.95,47.01,61500.0,28.6366,28.6366,28.5151,28.5515,61500.0
2007-08-24 10:30:00,47.02,47.13,47.01,47.08,30300.0,28.5576,28.6244,28.5515,28.594,30300.0
2007-08-24 10:35:00,47.07,47.25,47.07,47.21,43800.0,28.588,28.6973,28.588,28.673,43800.0
2007-08-24 10:40:00,47.21,47.32,47.19,47.25,45500.0,28.673,28.7398,28.6608,28.6973,45500.0
2007-08-24 10:45:00,47.28,47.31,47.24,47.26,27600.0,28.7155,28.7337,28.6912,28.7034,27600.0
2007-08-24 10:50:00,47.25,47.34,47.17,47.34,42700.0,28.6973,28.7519,28.6487,28.7519,42700.0
2007-08-24 10:55:00,47.34,47.34,47.25,47.3,20600.0,28.7519,28.7519,28.6973,28.7277,20600.0
2007-08-24 11:00:00,47.3,47.31,47.17,47.26,30000.0,28.7277,28.7337,28.6487,28.7034,30000.0
2007-08-24 11:05:00,47.26,47.33,47.25,47.26,20400.0,28.7034,28.7459,28.6973,28.7034,20400.0
2007-08-24 11:10:00,47.26,47.27,47.2,47.21,8300.0,28.7034,28.7094,28.6669,28.673,8300.0
2007-08-24 11:15:00,47.21,47.29,47.15,47.24,24400.0,28.673,28.7216,28.6366,28.6912,24400.0
2007-08-24 11:20:00,47.24,47.33,47.23,47.32,21800.0,28.6912,28.7459,28.6851,28.7398,21800.0
2007-08-24 11:25:00,47.32,47.32,47.22,47.22,18400.0,28.7398,28.7398,28.6791,28.6791,18400.0
2007-08-24 11:30:00,47.22,47.25,47.17,47.17,19800.0,28.6791,28.6973,28.6487,28.6487,19800.0
2007-08-24 11:35:00,47.17,47.17,47.15,47.16,8300.0,28.6487,28.6487,28.6366,28.6426,8300.0
2007-08-24 11:40:00,47.16,47.17,47.13,47.15,15600.0,28.6426,28.6487,28.6244,28.6366,15600.0
2007-08-24 11:45:00,47.14,47.19,47.13,47.18,27500.0,28.6305,28.6608,28.6244,28.6548,27500.0
2007-08-24 11:50:00,47.18,47.28,47.18,47.26,13500.0,28.6548,28.7155,28.6548,28.7034,13500.0
2007-08-24 11:55:00,47.26,47.33,47.25,47.31,16600.0,28.7034,28.7459,28.6973,28.7337,16600.0
2007-08-24 12:00:00,47.31,47.31,47.17,47.2,19400.0,28.7337,28.7337,28.6487,28.6669,19400.0
2007-08-24 12:05:00,47.17,47.3,47.17,47.27,11900.0,28.6487,28.7277,28.6487,28.7094,11900.0
2007-08-24 12:10:00,47.27,47.33,47.21,47.33,18900.0,28.7094,28.7459,28.673,28.7459,18900.0
2007-08-24 12:15:00,47.3,47.43,47.3,47.39,13700.0,28.7277,28.8066,28.7277,28.7823,13700.0
2007-08-24 12:20:00,47.4,47.53,47.4,47.46,25300.0,28.7884,28.8673,28.7884,28.8248,25300.0
2007-08-24 12:25:00,47.46,47.54,47.43,47.49,13300.0,28.8248,28.8734,28.8066,28.843,13300.0
2007-08-24 12:30:00,47.51,47.51,47.4,47.41,15400.0,28.8552,28.8552,28.7884,28.7945,15400.0
2007-08-24 12:35:00,47.42,47.48,47.38,47.47,17400.0,28.8005,28.837,28.7762,28.8309,17400.0
2007-08-24 12:40:00,47.46,47.51,47.42,47.46,25400.0,28.8248,28.8552,28.8005,28.8248,25400.0
2007-08-24 12:45:00,47.46,47.49,47.39,47.39,13900.0,28.8248,28.843,28.7823,28.7823,13900.0
2007-08-24 12:50:00,47.39,47.43,47.35,47.37,10200.0,28.7823,28.8066,28.758,28.7702,10200.0
2007-08-24 12:55:00,47.37,47.37,47.3,47.33,12600.0,28.7702,28.7702,28.7277,28.7459,12600.0
2007-08-24 13:00:00,47.33,47.34,47.28,47.32,14300.0,28.7459,28.7519,28.7155,28.7398,14300.0
2007-08-24 13:05:00,47.3,47.36,47.28,47.36,11600.0,28.7277,28.7641,28.7155,28.7641,11600.0
2007-08-24 13:10:00,47.37,47.44,47.35,47.4,11200.0,28.7702,28.8127,28.758,28.7884,11200.0
2007-08-24 13:15:00,47.41,47.46,47.39,47.42,11100.0,28.7945,28.8248,28.7823,28.8005,11100.0
2007-08-24 13:20:00,47.41,47.57,47.41,47.54,26300.0,28.7945,28.8916,28.7945,28.8734,26300.0
2007-08-24 13:25:00,47.54,47.58,47.48,47.58,16800.0,28.8734,28.8977,28.837,28.8977,16800.0
2007-08-24 13:30:00,47.55,47.57,47.48,47.53,20400.0,28.8795,28.8916,28.837,28.8673,20400.0
2007-08-24 13:35:00,47.53,47.58,47.5,47.56,17900.0,28.8673,28.8977,28.8491,28.8856,17900.0
2007-08-24 13:40:00,47.55,47.61,47.54,47.57,12500.0,28.8795,28.9159,28.8734,28.8916,12500.0
2007-08-24 13:45:00,47.58,47.58,47.49,47.54,11300.0,28.8977,28.8977,28.843,28.8734,11300.0
2007-08-24 13:50:00,47.54,47.54,47.49,47.51,9900.0,28.8734,28.8734,28.843,28.8552,9900.0
2007-08-24 13:55:00,47.5,47.54,47.5,47.53,11400.0,28.8491,28.8734,28.8491,28.8673,11400.0
2007-08-24 14:00:00,47.53,47.6,47.52,47.58,21500.0,28.8673,28.9099,28.8613,28.8977,21500.0
2007-08-24 14:05:00,47.59,47.66,47.58,47.61,25900.0,28.9038,28.9463,28.8977,28.9159,25900.0
2007-08-24 14:10:00,47.6,47.65,47.58,47.62,16600.0,28.9099,28.9402,28.8977,28.922,16600.0
2007-08-24 14:15:00,47.62,47.69,47.62,47.65,18500.0,28.922,28.9645,28.922,28.9402,18500.0
2007-08-24 14:20:00,47.66,47.67,47.6,47.66,16500.0,28.9463,28.9524,28.9099,28.9463,16500.0
2007-08-24 14:25:00,47.67,47.69,47.59,47.69,15600.0,28.9524,28.9645,28.9038,28.9645,15600.0
2007-08-24 14:30:00,47.68,47.68,47.62,47.63,12100.0,28.9584,28.9584,28.922,28.9281,12100.0
2007-08-24 14:35:00,47.63,47.65,47.61,47.61,13700.0,28.9281,28.9402,28.9159,28.9159,13700.0
2007-08-24 14:40:00,47.63,47.67,47.6,47.62,20400.0,28.9281,28.9524,28.9099,28.922,20400.0
2007-08-24 14:45:00,47.61,47.64,47.57,47.62,24200.0,28.9159,28.9342,28.8916,28.922,24200.0
2007-08-24 14:50:00,47.63,47.71,47.62,47.68,31300.0,28.9281,28.9767,28.922,28.9584,31300.0
2007-08-24 14:55:00,47.68,47.77,47.68,47.77,26300.0,28.9584,29.0131,28.9584,29.0131,26300.0
2007-08-24 15:00:00,47.76,47.76,47.69,47.71,26400.0,29.007,29.007,28.9645,28.9767,26400.0
2007-08-24 15:05:00,47.69,47.7,47.6,47.6,31000.0,28.9645,28.9706,28.9099,28.9099,31000.0
2007-08-24 15:10:00,47.59,47.61,47.49,47.5,57400.0,28.9038,28.9159,28.843,28.8491,57400.0
2007-08-24 15:15:00,47.5,47.55,47.49,47.52,39200.0,28.8491,28.8795,28.843,28.8613,39200.0
2007-08-24 15:20:00,47.54,47.55,47.47,47.49,38400.0,28.8734,28.8795,28.8309,28.843,38400.0
2007-08-24 15:25:00,47.48,47.66,47.48,47.66,52900.0,28.837,28.9463,28.837,28.9463,52900.0
2007-08-24 15:30:00,47.65,47.78,47.64,47.73,38500.0,28.9402,29.0192,28.9342,28.9888,38500.0
2007-08-24 15:35:00,47.73,47.8,47.66,47.75,70100.0,28.9888,29.0313,28.9463,29.001,70100.0
2007-08-24 15:40:00,47.74,47.85,47.73,47.81,52700.0,28.9949,29.0617,28.9888,29.0374,52700.0
2007-08-24 15:45:00,47.81,47.83,47.73,47.79,53700.0,29.0374,29.0495,28.9888,29.0253,53700.0
2007-08-24 15:50:00,47.79,47.81,47.72,47.73,59700.0,29.0253,29.0374,28.9827,28.9888,59700.0
2007-08-24 15:55:00,47.73,47.84,47.71,47.8,66500.0,28.9888,29.0556,28.9767,29.0313,66500.0
2007-08-27 09:30:00,47.9,47.98,47.81,47.88,68900.0,29.0921,29.1407,29.0374,29.0799,68900.0
2007-08-27 09:35:00,47.9,47.92,47.79,47.82,27200.0,29.0921,29.1042,29.0253,29.0435,27200.0
2007-08-27 09:40:00,47.82,47.82,47.57,47.74,31700.0,29.0435,29.0435,28.8916,28.9949,31700.0
2007-08-27 09:45:00,47.68,47.78,47.64,47.66,35900.0,28.9584,29.0192,28.9342,28.9463,35900.0
2007-08-27 09:50:00,47.66,47.81,47.6,47.79,23200.0,28.9463,29.0374,28.9099,29.0253,23200.0
2007-08-27 09:55:00,47.79,47.85,47.75,47.79,18900.0,29.0253,29.0617,29.001,29.0253,18900.0
2007-08-27 10:00:00,47.81,47.91,47.6,47.66,77800.0,29.0374,29.0981,28.9099,28.9463,77800.0
2007-08-27 10:05:00,47.67,47.83,47.61,47.75,22700.0,28.9524,29.0495,28.9159,29.001,22700.0
2007-08-27 10:10:00,47.73,47.84,47.73,47.82,18600.0,28.9888,29.0556,28.9888,29.0435,18600.0
2007-08-27 10:15:00,47.82,47.83,47.74,47.81,24500.0,29.0435,29.0495,28.9949,29.0374,24500.0
2007-08-27 10:20:00,47.81,47.84,47.73,47.81,20900.0,29.0374,29.0556,28.9888,29.0374,20900.0
2007-08-27 10:25:00,47.76,47.9,47.69,47.88,34100.0,29.007,29.0921,28.9645,29.0799,34100.0
2007-08-27 10:30:00,47.88,47.89,47.83,47.87,15400.0,29.0799,29.086,29.0495,29.0738,15400.0
2007-08-27 10:35:00,47.89,47.89,47.76,47.8,16300.0,29.086,29.086,29.007,29.0313,16300.0
2007-08-27 10:40:00,47.78,47.82,47.75,47.82,13200.0,29.0192,29.0435,29.001,29.0435,13200.0
2007-08-27 10:45:00,47.81,47.81,47.7,47.79,19500.0,29.0374,29.0374,28.9706,29.0253,19500.0
2007-08-27 10:50:00,47.8,47.85,47.74,47.81,13600.0,29.0313,29.0617,28.9949,29.0374,13600.0
2007-08-27 10:55:00,47.8,47.88,47.8,47.82,13800.0,29.0313,29.0799,29.0313,29.0435,13800.0
2007-08-27 11:00:00,47.82,47.84,47.8,47.84,8900.0,29.0435,29.0556,29.0313,29.0556,8900.0
2007-08-27 11:05:00,47.83,47.84,47.76,47.77,19300.0,29.0495,29.0556,29.007,29.0131,19300.0
2007-08-27 11:10:00,47.78,47.83,47.75,47.78,16200.0,29.0192,29.0495,29.001,29.0192,16200.0
2007-08-27 11:15:00,47.75,47.78,47.7,47.71,11200.0,29.001,29.0192,28.9706,28.9767,11200.0
2007-08-27 11:20:00,47.7,47.79,47.7,47.75,23000.0,28.9706,29.0253,28.9706,29.001,23000.0
2007-08-27 11:25:00,47.76,47.83,47.75,47.81,11200.0,29.007,29.0495,29.001,29.0374,11200.0
2007-08-27 11:30:00,47.81,47.81,47.72,47.79,13800.0,29.0374,29.0374,28.9827,29.0253,13800.0
2007-08-27 11:35:00,47.79,47.84,47.76,47.78,17500.0,29.0253,29.0556,29.007,29.0192,17500.0
2007-08-27 11:40:00,47.76,47.8,47.75,47.75,11000.0,29.007,29.0313,29.001,29.001,11000.0
2007-08-27 11:45:00,47.76,47.8,47.74,47.76,22900.0,29.007,29.0313,28.9949,29.007,22900.0
2007-08-27 11:50:00,47.76,47.77,47.72,47.72,13200.0,29.007,29.0131,28.9827,28.9827,13200.0
2007-08-27 11:55:00,47.72,47.74,47.7,47.71,12400.0,28.9827,28.9949,28.9706,28.9767,12400.0
2007-08-27 12:00:00,47.7,47.7,47.6,47.61,18000.0,28.9706,28.9706,28.9099,28.9159,18000.0
2007-08-27 12:05:00,47.62,47.64,47.6,47.62,12100.0,28.922,28.9342,28.9099,28.922,12100.0
2007-08-27 12:10:00,47.62,47.75,47.61,47.75,13600.0,28.922,29.001,28.9159,29.001,13600.0
2007-08-27 12:15:00,47.78,47.92,47.7,47.9,39000.0,29.0192,29.1042,28.9706,29.0921,39000.0
2007-08-27 12:20:00,47.89,47.93,47.87,47.87,13200.0,29.086,29.1103,29.0738,29.0738,13200.0
2007-08-27 12:25:00,47.89,47.89,47.83,47.86,8700.0,29.086,29.086,29.0495,29.0678,8700.0
2007-08-27 12:30:00,47.86,47.86,47.82,47.83,6300.0,29.0678,29.0678,29.0435,29.0495,6300.0
2007-08-27 12:35:00,47.83,47.92,47.83,47.89,15100.0,29.0495,29.1042,29.0495,29.086,15100.0
2007-08-27 12:40:00,47.88,47.89,47.86,47.88,9300.0,29.0799,29.086,29.0678,29.0799,9300.0
2007-08-27 12:45:00,47.86,47.87,47.81,47.83,10200.0,29.0678,29.0738,29.0374,29.0495,10200.0
2007-08-27 12:50:00,47.81,47.82,47.73,47.76,17100.0,29.0374,29.0435,28.9888,29.007,17100.0
2007-08-27 12:55:00,47.75,47.77,47.71,47.71,9100.0,29.001,29.0131,28.9767,28.9767,9100.0
2007-08-27 13:00:00,47.72,47.82,47.71,47.8,19100.0,28.9827,29.0435,28.9767,29.0313,19100.0
2007-08-27 13:05:00,47.8,47.91,47.79,47.89,17400.0,29.0313,29.0981,29.0253,29.086,17400.0
2007-08-27 13:10:00,47.89,47.89,47.84,47.85,7000.0,29.086,29.086,29.0556,29.0617,7000.0
2007-08-27 13:15:00,47.85,47.86,47.79,47.8,7200.0,29.0617,29.0678,29.0253,29.0313,7200.0
2007-08-27 13:20:00,47.8,47.81,47.77,47.79,10000.0,29.0313,29.0374,29.0131,29.0253,10000.0
2007-08-27 13:25:00,47.78,47.88,47.78,47.87,7100.0,29.0192,29.0799,29.0192,29.0738,7100.0
2007-08-27 13:30:00,47.85,47.87,47.83,47.85,7300.0,29.0617,29.0738,29.0495,29.0617,7300.0
2007-08-27 13:35:00,47.85,47.85,47.7,47.7,12800.0,29.0617,29.0617,28.9706,28.9706,12800.0
2007-08-27 13:40:00,47.69,47.75,47.69,47.75,12200.0,28.9645,29.001,28.9645,29.001,12200.0
2007-08-27 13:45:00,47.75,47.85,47.74,47.81,14200.0,29.001,29.0617,28.9949,29.0374,14200.0
2007-08-27 13:50:00,47.84,47.84,47.7,47.7,15400.0,29.0556,29.0556,28.9706,28.9706,15400.0
2007-08-27 13:55:00,47.69,47.77,47.69,47.76,12200.0,28.9645,29.0131,28.9645,29.007,12200.0
2007-08-27 14:00:00,47.76,47.83,47.74,47.82,11600.0,29.007,29.0495,28.9949,29.0435,11600.0
2007-08-27 14:05:00,47.81,47.88,47.8,47.81,21300.0,29.0374,29.0799,29.0313,29.0374,21300.0
2007-08-27 14:10:00,47.81,47.85,47.77,47.84,23500.0,29.0374,29.0617,29.0131,29.0556,23500.0
2007-08-27 14:15:00,47.85,47.86,47.79,47.81,15700.0,29.0617,29.0678,29.0253,29.0374,15700.0
2007-08-27 14:20:00,47.81,47.86,47.81,47.83,12300.0,29.0374,29.0678,29.0374,29.0495,12300.0
2007-08-27 14:25:00,47.82,47.86,47.78,47.86,8800.0,29.0435,29.0678,29.0192,29.0678,8800.0
2007-08-27 14:30:00,47.86,47.94,47.84,47.9,22000.0,29.0678,29.1164,29.0556,29.0921,22000.0
2007-08-27 14:35:00,47.9,47.99,47.87,47.93,20500.0,29.0921,29.1467,29.0738,29.1103,20500.0
2007-08-27 14:40:00,47.92,47.94,47.89,47.93,9100.0,29.1042,29.1164,29.086,29.1103,9100.0
2007-08-27 14:45:00,47.94,47.95,47.82,47.83,15100.0,29.1164,29.1224,29.0435,29.0495,15100.0
2007-08-27 14:50:00,47.83,47.85,47.82,47.84,14200.0,29.0495,29.0617,29.0435,29.0556,14200.0
2007-08-27 14:55:00,47.83,47.85,47.73,47.76,24000.0,29.0495,29.0617,28.9888,29.007,24000.0
2007-08-27 15:00:00,47.76,47.82,47.72,47.77,20500.0,29.007,29.0435,28.9827,29.0131,20500.0
2007-08-27 15:05:00,47.77,47.78,47.71,47.73,22400.0,29.0131,29.0192,28.9767,28.9888,22400.0
2007-08-27 15:10:00,47.73,47.78,47.71,47.74,13500.0,28.9888,29.0192,28.9767,28.9949,13500.0
2007-08-27 15:15:00,47.74,47.76,47.61,47.65,26700.0,28.9949,29.007,28.9159,28.9402,26700.0
2007-08-27 15:20:00,47.67,47.71,47.63,47.7,15500.0,28.9524,28.9767,28.9281,28.9706,15500.0
2007-08-27 15:25:00,47.7,47.75,47.69,47.7,16900.0,28.9706,29.001,28.9645,28.9706,16900.0
2007-08-27 15:30:00,47.7,47.78,47.68,47.7,31000.0,28.9706,29.0192,28.9584,28.9706,31000.0
2007-08-27 15:35:00,47.7,47.77,47.66,47.7,32900.0,28.9706,29.0131,28.9463,28.9706,32900.0
2007-08-27 15:40:00,47.71,47.78,47.7,47.76,20500.0,28.9767,29.0192,28.9706,29.007,20500.0
2007-08-27 15:45:00,47.74,47.74,47.66,47.66,18100.0,28.9949,28.9949,28.9463,28.9463,18100.0
2007-08-27 15:50:00,47.65,47.66,47.49,47.57,45600.0,28.9402,28.9463,28.843,28.8916,45600.0
2007-08-27 15:55:00,47.56,47.56,47.37,47.48,122400.0,28.8856,28.8856,28.7702,28.837,122400.0
2007-08-28 09:30:00,47.25,47.34,47.07,47.28,68100.0,28.6973,28.7519,28.588,28.7155,68100.0
2007-08-28 09:35:00,47.26,47.35,47.13,47.19,46000.0,28.7034,28.758,28.6244,28.6608,46000.0
2007-08-28 09:40:00,47.19,47.24,47.17,47.2,26000.0,28.6608,28.6912,28.6487,28.6669,26000.0
2007-08-28 09:45:00,47.18,47.29,47.18,47.26,27000.0,28.6548,28.7216,28.6548,28.7034,27000.0
2007-08-28 09:50:00,47.26,47.28,47.18,47.21,33600.0,28.7034,28.7155,28.6548,28.673,33600.0
2007-08-28 09:55:00,47.19,47.27,47.18,47.26,20600.0,28.6608,28.7094,28.6548,28.7034,20600.0
2007-08-28 10:00:00,47.28,47.31,47.14,47.24,37500.0,28.7155,28.7337,28.6305,28.6912,37500.0
2007-08-28 10:05:00,47.24,47.24,47.06,47.13,49700.0,28.6912,28.6912,28.5819,28.6244,49700.0
2007-08-28 10:10:00,47.13,47.13,46.96,46.99,39300.0,28.6244,28.6244,28.5212,28.5394,39300.0
2007-08-28 10:15:00,47.0,47.0,46.94,46.97,24200.0,28.5454,28.5454,28.509,28.5272,24200.0
2007-08-28 10:20:00,46.97,47.05,46.91,46.91,45900.0,28.5272,28.5758,28.4908,28.4908,45900.0
2007-08-28 10:25:00,46.92,46.92,46.81,46.83,31000.0,28.4969,28.4969,28.4301,28.4422,31000.0
2007-08-28 10:30:00,46.83,46.89,46.79,46.87,32400.0,28.4422,28.4786,28.4179,28.4665,32400.0
2007-08-28 10:35:00,46.86,46.9,46.8,46.9,30000.0,28.4604,28.4847,28.424,28.4847,30000.0
2007-08-28 10:40:00,46.91,46.95,46.9,46.95,21200.0,28.4908,28.5151,28.4847,28.5151,21200.0
2007-08-28 10:45:00,46.95,46.99,46.93,46.94,25500.0,28.5151,28.5394,28.5029,28.509,25500.0
2007-08-28 10:50:00,46.93,47.04,46.91,47.0,34500.0,28.5029,28.5697,28.4908,28.5454,34500.0
2007-08-28 10:55:00,47.0,47.2,46.99,47.2,50500.0,28.5454,28.6669,28.5394,28.6669,50500.0
2007-08-28 11:00:00,47.2,47.4,47.15,47.37,76000.0,28.6669,28.7884,28.6366,28.7702,76000.0
2007-08-28 11:05:00,47.37,47.43,47.26,47.26,28800.0,28.7702,28.8066,28.7034,28.7034,28800.0
2007-08-28 11:10:00,47.26,47.34,47.21,47.3,30800.0,28.7034,28.7519,28.673,28.7277,30800.0
2007-08-28 11:15:00,47.3,47.41,47.3,47.39,35000.0,28.7277,28.7945,28.7277,28.7823,35000.0
2007-08-28 11:20:00,47.38,47.41,47.33,47.34,25200.0,28.7762,28.7945,28.7459,28.7519,25200.0
2007-08-28 11:25:00,47.36,47.4,47.33,47.34,23300.0,28.7641,28.7884,28.7459,28.7519,23300.0
2007-08-28 11:30:00,47.34,47.35,47.32,47.32,24200.0,28.7519,28.758,28.7398,28.7398,24200.0
2007-08-28 11:35:00,47.32,47.33,47.19,47.19,28200.0,28.7398,28.7459,28.6608,28.6608,28200.0
2007-08-28 11:40:00,47.19,47.22,47.08,47.14,16400.0,28.6608,28.6791,28.594,28.6305,16400.0
2007-08-28 11:45:00,47.13,47.23,47.07,47.18,54300.0,28.6244,28.6851,28.588,28.6548,54300.0
2007-08-28 11:50:00,47.19,47.2,47.08,47.12,63800.0,28.6608,28.6669,28.594,28.6183,63800.0
2007-08-28 11:55:00,47.12,47.12,47.07,47.1,20400.0,28.6183,28.6183,28.588,28.6062,20400.0
2007-08-28 12:00:00,47.08,47.1,47.05,47.1,24500.0,28.594,28.6062,28.5758,28.6062,24500.0
2007-08-28 12:05:00,47.09,47.14,47.06,47.1,34500.0,28.6001,28.6305,28.5819,28.6062,34500.0
2007-08-28 12:10:00,47.1,47.1,47.06,47.09,28600.0,28.6062,28.6062,28.5819,28.6001,28600.0
2007-08-28 12:15:00,47.1,47.12,47.07,47.09,25800.0,28.6062,28.6183,28.588,28.6001,25800.0
2007-08-28 12:20:00,47.09,47.13,47.03,47.08,40300.0,28.6001,28.6244,28.5637,28.594,40300.0
2007-08-28 12:25:00,47.1,47.1,47.08,47.09,16600.0,28.6062,28.6062,28.594,28.6001,16600.0
2007-08-28 12:30:00,47.1,47.14,47.08,47.12,31700.0,28.6062,28.6305,28.594,28.6183,31700.0
2007-08-28 12:35:00,47.12,47.15,47.08,47.08,22000.0,28.6183,28.6366,28.594,28.594,22000.0
2007-08-28 12:40:00,47.08,47.1,47.05,47.1,15100.0,28.594,28.6062,28.5758,28.6062,15100.0
2007-08-28 12:45:00,47.1,47.13,47.09,47.1,18300.0,28.6062,28.6244,28.6001,28.6062,18300.0
2007-08-28 12:50:00,47.09,47.13,47.09,47.11,21600.0,28.6001,28.6244,28.6001,28.6123,21600.0
2007-08-28 12:55:00,47.13,47.13,47.02,47.08,29900.0,28.6244,28.6244,28.5576,28.594,29900.0
2007-08-28 13:00:00,47.1,47.1,47.01,47.02,13200.0,28.6062,28.6062,28.5515,28.5576,13200.0
2007-08-28 13:05:00,47.01,47.07,47.0,47.0,20200.0,28.5515,28.588,28.5454,28.5454,20200.0
2007-08-28 13:10:00,46.99,47.13,46.97,47.1,59500.0,28.5394,28.6244,28.5272,28.6062,59500.0
2007-08-28 13:15:00,47.1,47.1,47.04,47.07,14500.0,28.6062,28.6062,28.5697,28.588,14500.0
2007-08-28 13:20:00,47.07,47.11,47.01,47.02,21600.0,28.588,28.6123,28.5515,28.5576,21600.0
2007-08-28 13:25:00,47.01,47.07,47.01,47.06,17700.0,28.5515,28.588,28.5515,28.5819,17700.0
2007-08-28 13:30:00,47.07,47.18,47.05,47.13,48300.0,28.588,28.6548,28.5758,28.6244,48300.0
2007-08-28 13:35:00,47.13,47.25,47.13,47.21,79500.0,28.6244,28.6973,28.6244,28.673,79500.0
2007-08-28 13:40:00,47.21,47.22,47.17,47.2,30800.0,28.673,28.6791,28.6487,28.6669,30800.0
2007-08-28 13:45:00,47.19,47.21,47.18,47.2,26000.0,28.6608,28.673,28.6548,28.6669,26000.0
2007-08-28 13:50:00,47.2,47.21,47.18,47.2,22600.0,28.6669,28.673,28.6548,28.6669,22600.0
2007-08-28 13:55:00,47.2,47.25,47.14,47.22,42800.0,28.6669,28.6973,28.6305,28.6791,42800.0
2007-08-28 14:00:00,47.24,47.28,47.17,47.21,62100.0,28.6912,28.7155,28.6487,28.673,62100.0
2007-08-28 14:05:00,47.19,47.32,47.19,47.25,44800.0,28.6608,28.7398,28.6608,28.6973,44800.0
2007-08-28 14:10:00,47.27,47.34,47.21,47.25,50700.0,28.7094,28.7519,28.673,28.6973,50700.0
2007-08-28 14:15:00,47.26,47.28,47.23,47.27,47600.0,28.7034,28.7155,28.6851,28.7094,47600.0
2007-08-28 14:20:00,47.27,47.36,47.23,47.31,46800.0,28.7094,28.7641,28.6851,28.7337,46800.0
2007-08-28 14:25:00,47.31,47.37,47.3,47.36,25000.0,28.7337,28.7702,28.7277,28.7641,25000.0
2007-08-28 14:30:00,47.37,47.38,47.3,47.32,34600.0,28.7702,28.7762,28.7277,28.7398,34600.0
2007-08-28 14:35:00,47.33,47.33,47.25,47.29,45700.0,28.7459,28.7459,28.6973,28.7216,45700.0
2007-08-28 14:40:00,47.3,47.33,47.28,47.31,60000.0,28.7277,28.7459,28.7155,28.7337,60000.0
2007-08-28 14:45:00,47.32,47.34,47.3,47.33,35500.0,28.7398,28.7519,28.7277,28.7459,35500.0
2007-08-28 14:50:00,47.33,47.34,47.29,47.3,52300.0,28.7459,28.7519,28.7216,28.7277,52300.0
2007-08-28 14:55:00,47.3,47.31,47.27,47.28,58500.0,28.7277,28.7337,28.7094,28.7155,58500.0
2007-08-28 15:00:00,47.29,47.35,47.27,47.3,38800.0,28.7216,28.758,28.7094,28.7277,38800.0
2007-08-28 15:05:00,47.32,47.32,47.24,47.25,65500.0,28.7398,28.7398,28.6912,28.6973,65500.0
2007-08-28 15:10:00,47.25,47.28,47.24,47.25,22900.0,28.6973,28.7155,28.6912,28.6973,22900.0
2007-08-28 15:15:00,47.25,47.32,47.24,47.31,46600.0,28.6973,28.7398,28.6912,28.7337,46600.0
2007-08-28 15:20:00,47.3,47.32,47.19,47.21,82800.0,28.7277,28.7398,28.6608,28.673,82800.0
2007-08-28 15:25:00,47.2,47.23,47.17,47.2,55700.0,28.6669,28.6851,28.6487,28.6669,55700.0
2007-08-28 15:30:00,47.22,47.22,47.11,47.14,72300.0,28.6791,28.6791,28.6123,28.6305,72300.0
2007-08-28 15:35:00,47.13,47.13,47.0,47.0,75300.0,28.6244,28.6244,28.5454,28.5454,75300.0
2007-08-28 15:40:00,47.0,47.0,46.82,46.9,97900.0,28.5454,28.5454,28.4361,28.4847,97900.0
2007-08-28 15:45:00,46.9,46.93,46.81,46.86,144100.0,28.4847,28.5029,28.4301,28.4604,144100.0
2007-08-28 15:50:00,46.86,46.96,46.74,46.77,213900.0,28.4604,28.5212,28.3875,28.4058,213900.0
2007-08-28 15:55:00,46.77,46.87,46.71,46.82,146600.0,28.4058,28.4665,28.3693,28.4361,146600.0
2007-08-29 09:30:00,47.22,47.5,47.22,47.48,900.0,28.6791,28.8491,28.6791,28.837,900.0
2007-08-29 09:35:00,48.02,48.03,47.13,47.22,59800.0,29.1649,29.171,28.6244,28.6791,59800.0
2007-08-29 09:40:00,47.21,47.22,47.02,47.02,38700.0,28.673,28.6791,28.5576,28.5576,38700.0
2007-08-29 09:45:00,47.05,47.13,46.95,47.11,32100.0,28.5758,28.6244,28.5151,28.6123,32100.0
2007-08-29 09:50:00,47.12,47.13,47.01,47.05,28100.0,28.6183,28.6244,28.5515,28.5758,28100.0
2007-08-29 09:55:00,47.04,47.05,46.92,47.0,62400.0,28.5697,28.5758,28.4969,28.5454,62400.0
2007-08-29 10:00:00,47.0,47.06,46.99,47.0,29400.0,28.5454,28.5819,28.5394,28.5454,29400.0
2007-08-29 10:05:00,46.99,47.06,46.99,47.03,33900.0,28.5394,28.5819,28.5394,28.5637,33900.0
2007-08-29 10:10:00,47.05,47.09,47.01,47.03,24700.0,28.5758,28.6001,28.5515,28.5637,24700.0
2007-08-29 10:15:00,47.05,47.11,47.05,47.08,24300.0,28.5758,28.6123,28.5758,28.594,24300.0
2007-08-29 10:20:00,47.08,47.37,47.07,47.3,50100.0,28.594,28.7702,28.588,28.7277,50100.0
2007-08-29 10:25:00,47.3,47.42,47.29,47.42,33600.0,28.7277,28.8005,28.7216,28.8005,33600.0
2007-08-29 10:30:00,47.43,47.54,47.4,47.48,62500.0,28.8066,28.8734,28.7884,28.837,62500.0
2007-08-29 10:35:00,47.47,47.64,47.44,47.59,68500.0,28.8309,28.9342,28.8127,28.9038,68500.0
2007-08-29 10:40:00,47.59,47.69,47.57,47.69,32500.0,28.9038,28.9645,28.8916,28.9645,32500.0
2007-08-29 10:45:00,47.69,47.71,47.63,47.68,28400.0,28.9645,28.9767,28.9281,28.9584,28400.0
2007-08-29 10:50:00,47.65,47.7,47.64,47.66,44400.0,28.9402,28.9706,28.9342,28.9463,44400.0
2007-08-29 10:55:00,47.66,47.79,47.65,47.7,88900.0,28.9463,29.0253,28.9402,28.9706,88900.0
2007-08-29 11:00:00,47.65,48.0,47.65,47.92,93100.0,28.9402,29.1528,28.9402,29.1042,93100.0
2007-08-29 11:05:00,47.92,48.0,47.89,48.0,54000.0,29.1042,29.1528,29.086,29.1528,54000.0
2007-08-29 11:10:00,47.94,48.0,47.92,47.93,33800.0,29.1164,29.1528,29.1042,29.1103,33800.0
2007-08-29 11:15:00,47.94,47.94,47.87,47.94,36400.0,29.1164,29.1164,29.0738,29.1164,36400.0
2007-08-29 11:20:00,47.93,47.97,47.92,47.94,28600.0,29.1103,29.1346,29.1042,29.1164,28600.0
2007-08-29 11:25:00,47.93,48.0,47.91,47.98,32800.0,29.1103,29.1528,29.0981,29.1407,32800.0
2007-08-29 11:30:00,47.97,48.06,47.97,48.02,30500.0,29.1346,29.1892,29.1346,29.1649,30500.0
2007-08-29 11:35:00,48.01,48.12,48.0,48.08,31600.0,29.1589,29.2257,29.1528,29.2014,31600.0
2007-08-29 11:40:00,48.09,48.09,47.96,47.96,17200.0,29.2075,29.2075,29.1285,29.1285,17200.0
2007-08-29 11:45:00,47.97,48.07,47.97,48.01,17500.0,29.1346,29.1953,29.1346,29.1589,17500.0
2007-08-29 11:50:00,48.01,48.04,47.98,47.99,15000.0,29.1589,29.1771,29.1407,29.1467,15000.0
2007-08-29 11:55:00,48.0,48.09,47.98,48.04,24400.0,29.1528,29.2075,29.1407,29.1771,24400.0
2007-08-29 12:00:00,48.03,48.07,47.98,47.98,20200.0,29.171,29.1953,29.1407,29.1407,20200.0
2007-08-29 12:05:00,47.98,47.99,47.89,47.9,20900.0,29.1407,29.1467,29.086,29.0921,20900.0
2007-08-29 12:10:00,47.89,47.95,47.88,47.89,23800.0,29.086,29.1224,29.0799,29.086,23800.0
2007-08-29 12:15:00,47.9,47.91,47.86,47.87,18400.0,29.0921,29.0981,29.0678,29.0738,18400.0
2007-08-29 12:20:00,47.86,47.89,47.83,47.85,15100.0,29.0678,29.086,29.0495,29.0617,15100.0
2007-08-29 12:25:00,47.85,47.86,47.69,47.7,19600.0,29.0617,29.0678,28.9645,28.9706,19600.0
2007-08-29 12:30:00,47.68,47.72,47.68,47.69,8400.0,28.9584,28.9827,28.9584,28.9645,8400.0
2007-08-29 12:35:00,47.69,47.71,47.57,47.59,27900.0,28.9645,28.9767,28.8916,28.9038,27900.0
2007-08-29 12:40:00,47.59,47.66,47.57,47.65,17200.0,28.9038,28.9463,28.8916,28.9402,17200.0
2007-08-29 12:45:00,47.65,47.66,47.6,47.62,14500.0,28.9402,28.9463,28.9099,28.922,14500.0
2007-08-29 12:50:00,47.61,47.63,47.53,47.54,13000.0,28.9159,28.9281,28.8673,28.8734,13000.0
2007-08-29 12:55:00,47.53,47.54,47.46,47.5,17400.0,28.8673,28.8734,28.8248,28.8491,17400.0
2007-08-29 13:00:00,47.51,47.54,47.48,47.53,19000.0,28.8552,28.8734,28.837,28.8673,19000.0
2007-08-29 13:05:00,47.53,47.57,47.52,47.53,21300.0,28.8673,28.8916,28.8613,28.8673,21300.0
2007-08-29 13:10:00,47.54,47.54,47.47,47.5,14600.0,28.8734,28.8734,28.8309,28.8491,14600.0
2007-08-29 13:15:00,47.48,47.57,47.46,47.46,24100.0,28.837,28.8916,28.8248,28.8248,24100.0
2007-08-29 13:20:00,47.45,47.47,47.38,47.41,20300.0,28.8188,28.8309,28.7762,28.7945,20300.0
2007-08-29 13:25:00,47.43,47.43,47.4,47.42,8300.0,28.8066,28.8066,28.7884,28.8005,8300.0
2007-08-29 13:30:00,47.42,47.48,47.42,47.44,16400.0,28.8005,28.837,28.8005,28.8127,16400.0
2007-08-29 13:35:00,47.43,47.48,47.41,47.42,15800.0,28.8066,28.837,28.7945,28.8005,15800.0
2007-08-29 13:40:00,47.42,47.46,47.41,47.42,17100.0,28.8005,28.8248,28.7945,28.8005,17100.0
2007-08-29 13:45:00,47.44,47.44,47.33,47.4,20000.0,28.8127,28.8127,28.7459,28.7884,20000.0
2007-08-29 13:50:00,47.4,47.44,47.4,47.4,14000.0,28.7884,28.8127,28.7884,28.7884,14000.0
2007-08-29 13:55:00,47.4,47.56,47.4,47.54,25900.0,28.7884,28.8856,28.7884,28.8734,25900.0
2007-08-29 14:00:00,47.55,47.77,47.54,47.75,30400.0,28.8795,29.0131,28.8734,29.001,30400.0
2007-08-29 14:05:00,47.74,47.83,47.72,47.8,35400.0,28.9949,29.0495,28.9827,29.0313,35400.0
2007-08-29 14:10:00,47.79,47.93,47.78,47.8,24600.0,29.0253,29.1103,29.0192,29.0313,24600.0
2007-08-29 14:15:00,47.8,47.86,47.74,47.76,21600.0,29.0313,29.0678,28.9949,29.007,21600.0
2007-08-29 14:20:00,47.76,47.84,47.76,47.84,19300.0,29.007,29.0556,29.007,29.0556,19300.0
2007-08-29 14:25:00,47.84,47.85,47.8,47.82,14600.0,29.0556,29.0617,29.0313,29.0435,14600.0
2007-08-29 14:30:00,47.81,48.0,47.8,47.97,33300.0,29.0374,29.1528,29.0313,29.1346,33300.0
2007-08-29 14:35:00,47.99,48.03,47.97,48.0,42200.0,29.1467,29.171,29.1346,29.1528,42200.0
2007-08-29 14:40:00,48.01,48.05,47.94,48.01,37700.0,29.1589,29.1832,29.1164,29.1589,37700.0
2007-08-29 14:45:00,48.01,48.02,47.97,48.01,24300.0,29.1589,29.1649,29.1346,29.1589,24300.0
2007-08-29 14:50:00,48.01,48.03,47.97,47.97,28000.0,29.1589,29.171,29.1346,29.1346,28000.0
2007-08-29 14:55:00,47.97,47.99,47.91,47.93,28300.0,29.1346,29.1467,29.0981,29.1103,28300.0
2007-08-29 15:00:00,47.93,47.99,47.9,47.94,30300.0,29.1103,29.1467,29.0921,29.1164,30300.0
2007-08-29 15:05:00,47.94,48.02,47.92,48.0,36900.0,29.1164,29.1649,29.1042,29.1528,36900.0
2007-08-29 15:10:00,48.0,48.07,47.94,48.02,35900.0,29.1528,29.1953,29.1164,29.1649,35900.0
2007-08-29 15:15:00,48.01,48.04,47.97,48.04,15700.0,29.1589,29.1771,29.1346,29.1771,15700.0
2007-08-29 15:20:00,48.03,48.05,47.95,48.02,20400.0,29.171,29.1832,29.1224,29.1649,20400.0
2007-08-29 15:25:00,48.03,48.05,47.98,48.04,24700.0,29.171,29.1832,29.1407,29.1771,24700.0
2007-08-29 15:30:00,48.05,48.1,48.01,48.03,50700.0,29.1832,29.2135,29.1589,29.171,50700.0
2007-08-29 15:35:00,48.04,48.06,47.99,48.03,64800.0,29.1771,29.1892,29.1467,29.171,64800.0
2007-08-29 15:40:00,48.03,48.09,48.0,48.03,80600.0,29.171,29.2075,29.1528,29.171,80600.0
2007-08-29 15:45:00,48.04,48.12,48.02,48.07,62200.0,29.1771,29.2257,29.1649,29.1953,62200.0
2007-08-29 15:50:00,48.07,48.3,48.06,48.3,62200.0,29.1953,29.335,29.1892,29.335,62200.0
2007-08-29 15:55:00,48.29,48.31,48.21,48.29,78700.0,29.3289,29.3411,29.2803,29.3289,78700.0
2007-08-30 09:30:00,47.73,48.1,47.69,47.92,37800.0,28.9888,29.2135,28.9645,29.1042,37800.0
2007-08-30 09:35:00,47.9,48.14,47.81,48.09,38700.0,29.0921,29.2378,29.0374,29.2075,38700.0
2007-08-30 09:40:00,48.12,48.16,47.97,48.0,32800.0,29.2257,29.25,29.1346,29.1528,32800.0
2007-08-30 09:45:00,48.03,48.17,48.0,48.13,54300.0,29.171,29.256,29.1528,29.2318,54300.0
2007-08-30 09:50:00,48.16,48.45,48.11,48.27,51500.0,29.25,29.4261,29.2196,29.3168,51500.0
2007-08-30 09:55:00,48.26,48.43,48.23,48.43,26300.0,29.3107,29.414,29.2925,29.414,26300.0
2007-08-30 10:00:00,48.42,48.45,48.23,48.25,31800.0,29.4079,29.4261,29.2925,29.3046,31800.0
2007-08-30 10:05:00,48.25,48.48,48.25,48.46,18300.0,29.3046,29.4443,29.3046,29.4322,18300.0
2007-08-30 10:10:00,48.47,48.47,48.24,48.25,30500.0,29.4383,29.4383,29.2986,29.3046,30500.0
2007-08-30 10:15:00,48.25,48.26,48.13,48.19,18100.0,29.3046,29.3107,29.2318,29.2682,18100.0
2007-08-30 10:20:00,48.18,48.29,48.12,48.21,28200.0,29.2621,29.3289,29.2257,29.2803,28200.0
2007-08-30 10:25:00,48.22,48.34,48.21,48.32,21600.0,29.2864,29.3593,29.2803,29.3471,21600.0
2007-08-30 10:30:00,48.31,48.42,48.24,48.34,53400.0,29.3411,29.4079,29.2986,29.3593,53400.0
2007-08-30 10:35:00,48.32,48.38,48.17,48.17,26600.0,29.3471,29.3836,29.256,29.256,26600.0
2007-08-30 10:40:00,48.17,48.33,48.17,48.33,23200.0,29.256,29.3532,29.256,29.3532,23200.0
2007-08-30 10:45:00,48.33,48.37,48.19,48.26,18000.0,29.3532,29.3775,29.2682,29.3107,18000.0
2007-08-30 10:50:00,48.26,48.34,48.21,48.22,16000.0,29.3107,29.3593,29.2803,29.2864,16000.0
2007-08-30 10:55:00,48.2,48.33,48.18,48.3,24400.0,29.2743,29.3532,29.2621,29.335,24400.0
2007-08-30 11:00:00,48.31,48.43,48.29,48.38,14700.0,29.3411,29.414,29.3289,29.3836,14700.0
2007-08-30 11:05:00,48.35,48.41,48.3,48.35,14900.0,29.3654,29.4018,29.335,29.3654,14900.0
2007-08-30 11:10:00,48.35,48.52,48.35,48.5,16500.0,29.3654,29.4686,29.3654,29.4565,16500.0
2007-08-30 11:15:00,48.51,48.66,48.47,48.65,21100.0,29.4625,29.5536,29.4383,29.5476,21100.0
2007-08-30 11:20:00,48.63,48.66,48.55,48.55,15600.0,29.5354,29.5536,29.4868,29.4868,15600.0
2007-08-30 11:25:00,48.54,48.61,48.5,48.61,15100.0,29.4808,29.5233,29.4565,29.5233,15100.0
2007-08-30 11:30:00,48.61,48.62,48.54,48.57,13300.0,29.5233,29.5294,29.4808,29.499,13300.0
2007-08-30 11:35:00,48.57,48.66,48.54,48.64,15100.0,29.499,29.5536,29.4808,29.5415,15100.0
2007-08-30 11:40:00,48.63,48.69,48.6,48.67,12700.0,29.5354,29.5719,29.5172,29.5597,12700.0
2007-08-30 11:45:00,48.65,48.66,48.58,48.63,11900.0,29.5476,29.5536,29.5051,29.5354,11900.0
2007-08-30 11:50:00,48.63,48.64,48.61,48.61,13900.0,29.5354,29.5415,29.5233,29.5233,13900.0
2007-08-30 11:55:00,48.62,48.65,48.56,48.56,9800.0,29.5294,29.5476,29.4929,29.4929,9800.0
2007-08-30 12:00:00,48.58,48.58,48.51,48.52,24600.0,29.5051,29.5051,29.4625,29.4686,24600.0
2007-08-30 12:05:00,48.52,48.52,48.31,48.33,22600.0,29.4686,29.4686,29.3411,29.3532,22600.0
2007-08-30 12:10:00,48.33,48.39,48.33,48.37,10400.0,29.3532,29.3897,29.3532,29.3775,10400.0
2007-08-30 12:15:00,48.34,48.41,48.25,48.26,22300.0,29.3593,29.4018,29.3046,29.3107,22300.0
2007-08-30 12:20:00,48.27,48.43,48.16,48.28,41800.0,29.3168,29.414,29.25,29.3229,41800.0
2007-08-30 12:25:00,48.26,48.39,48.23,48.36,18500.0,29.3107,29.3897,29.2925,29.3714,18500.0
2007-08-30 12:30:00,48.34,48.5,48.28,48.42,20800.0,29.3593,29.4565,29.3229,29.4079,20800.0
2007-08-30 12:35:00,48.43,48.49,48.38,48.49,15500.0,29.414,29.4504,29.3836,29.4504,15500.0
2007-08-30 12:40:00,48.48,48.53,48.41,48.5,15300.0,29.4443,29.4747,29.4018,29.4565,15300.0
2007-08-30 12:45:00,48.5,48.55,48.49,48.51,11400.0,29.4565,29.4868,29.4504,29.4625,11400.0
2007-08-30 12:50:00,48.51,48.51,48.48,48.51,6300.0,29.4625,29.4625,29.4443,29.4625,6300.0
2007-08-30 12:55:00,48.52,48.64,48.52,48.58,18200.0,29.4686,29.5415,29.4686,29.5051,18200.0
2007-08-30 13:00:00,48.56,48.59,48.52,48.57,14300.0,29.4929,29.5111,29.4686,29.499,14300.0
2007-08-30 13:05:00,48.56,48.62,48.54,48.56,10200.0,29.4929,29.5294,29.4808,29.4929,10200.0
2007-08-30 13:10:00,48.57,48.57,48.52,48.54,13100.0,29.499,29.499,29.4686,29.4808,13100.0
2007-08-30 13:15:00,48.53,48.56,48.5,48.51,11400.0,29.4747,29.4929,29.4565,29.4625,11400.0
2007-08-30 13:20:00,48.52,48.52,48.47,48.5,13600.0,29.4686,29.4686,29.4383,29.4565,13600.0
2007-08-30 13:25:00,48.5,48.51,48.36,48.42,28600.0,29.4565,29.4625,29.3714,29.4079,28600.0
2007-08-30 13:30:00,48.42,48.42,48.26,48.28,15700.0,29.4079,29.4079,29.3107,29.3229,15700.0
2007-08-30 13:35:00,48.3,48.36,48.29,48.31,16000.0,29.335,29.3714,29.3289,29.3411,16000.0
2007-08-30 13:40:00,48.29,48.3,48.2,48.29,24600.0,29.3289,29.335,29.2743,29.3289,24600.0
2007-08-30 13:45:00,48.29,48.29,48.18,48.22,15400.0,29.3289,29.3289,29.2621,29.2864,15400.0
2007-08-30 13:50:00,48.22,48.32,48.16,48.25,25400.0,29.2864,29.3471,29.25,29.3046,25400.0
2007-08-30 13:55:00,48.25,48.33,48.21,48.32,13600.0,29.3046,29.3532,29.2803,29.3471,13600.0
2007-08-30 14:00:00,48.31,48.55,48.31,48.38,11000.0,29.3411,29.4868,29.3411,29.3836,11000.0
2007-08-30 14:05:00,48.37,48.38,48.25,48.28,17600.0,29.3775,29.3836,29.3046,29.3229,17600.0
2007-08-30 14:10:00,48.28,48.33,48.26,48.29,9900.0,29.3229,29.3532,29.3107,29.3289,9900.0
2007-08-30 14:15:00,48.28,48.33,48.24,48.24,13300.0,29.3229,29.3532,29.2986,29.2986,13300.0
2007-08-30 14:20:00,48.24,48.27,48.19,48.24,13000.0,29.2986,29.3168,29.2682,29.2986,13000.0
2007-08-30 14:25:00,48.23,48.25,48.1,48.11,18200.0,29.2925,29.3046,29.2135,29.2196,18200.0
2007-08-30 14:30:00,48.11,48.13,47.99,48.0,26400.0,29.2196,29.2318,29.1467,29.1528,26400.0
2007-08-30 14:35:00,48.0,48.08,47.99,48.01,17700.0,29.1528,29.2014,29.1467,29.1589,17700.0
2007-08-30 14:40:00,48.0,48.06,47.95,47.96,24100.0,29.1528,29.1892,29.1224,29.1285,24100.0
2007-08-30 14:45:00,47.96,48.0,47.79,47.83,20900.0,29.1285,29.1528,29.0253,29.0495,20900.0
2007-08-30 14:50:00,47.81,47.88,47.79,47.87,21200.0,29.0374,29.0799,29.0253,29.0738,21200.0
2007-08-30 14:55:00,47.88,47.92,47.8,47.86,40700.0,29.0799,29.1042,29.0313,29.0678,40700.0
2007-08-30 15:00:00,47.86,47.99,47.85,47.98,23300.0,29.0678,29.1467,29.0617,29.1407,23300.0
2007-08-30 15:05:00,47.96,48.13,47.95,48.13,22000.0,29.1285,29.2318,29.1224,29.2318,22000.0
2007-08-30 15:10:00,48.11,48.2,48.1,48.13,23900.0,29.2196,29.2743,29.2135,29.2318,23900.0
2007-08-30 15:15:00,48.14,48.21,48.11,48.21,12500.0,29.2378,29.2803,29.2196,29.2803,12500.0
2007-08-30 15:20:00,48.21,48.29,48.14,48.26,19700.0,29.2803,29.3289,29.2378,29.3107,19700.0
2007-08-30 15:25:00,48.24,48.27,48.09,48.12,15400.0,29.2986,29.3168,29.2075,29.2257,15400.0
2007-08-30 15:30:00,48.11,48.22,48.11,48.22,30400.0,29.2196,29.2864,29.2196,29.2864,30400.0
2007-08-30 15:35:00,48.22,48.24,48.09,48.12,23900.0,29.2864,29.2986,29.2075,29.2257,23900.0
2007-08-30 15:40:00,48.11,48.12,47.97,47.98,34200.0,29.2196,29.2257,29.1346,29.1407,34200.0
2007-08-30 15:45:00,47.99,48.1,47.94,47.98,38800.0,29.1467,29.2135,29.1164,29.1407,38800.0
2007-08-30 15:50:00,47.98,48.04,47.95,47.97,30800.0,29.1407,29.1771,29.1224,29.1346,30800.0
2007-08-30 15:55:00,47.96,48.08,47.92,48.04,52800.0,29.1285,29.2014,29.1042,29.1771,52800.0
2007-08-31 09:30:00,48.6,48.87,48.5,48.7,63800.0,29.5172,29.6812,29.4565,29.5779,63800.0
2007-08-31 09:35:00,48.7,48.8,48.55,48.62,44900.0,29.5779,29.6387,29.4868,29.5294,44900.0
2007-08-31 09:40:00,48.62,48.75,48.61,48.69,38000.0,29.5294,29.6083,29.5233,29.5719,38000.0
2007-08-31 09:45:00,48.68,48.9,48.63,48.88,45000.0,29.5658,29.6994,29.5354,29.6873,45000.0
2007-08-31 09:50:00,48.88,48.97,48.88,48.91,33500.0,29.6873,29.7419,29.6873,29.7055,33500.0
2007-08-31 09:55:00,48.92,48.97,48.89,48.9,26000.0,29.7116,29.7419,29.6933,29.6994,26000.0
2007-08-31 10:00:00,48.92,49.08,48.76,48.83,127500.0,29.7116,29.8087,29.6144,29.6569,127500.0
2007-08-31 10:05:00,48.84,48.94,48.79,48.91,52000.0,29.663,29.7237,29.6326,29.7055,52000.0
2007-08-31 10:10:00,48.88,48.93,48.72,48.81,41600.0,29.6873,29.7176,29.5901,29.6448,41600.0
2007-08-31 10:15:00,48.81,48.99,48.78,48.98,47500.0,29.6448,29.7541,29.6265,29.748,47500.0
2007-08-31 10:20:00,48.97,49.01,48.9,48.96,33700.0,29.7419,29.7662,29.6994,29.7359,33700.0
2007-08-31 10:25:00,48.97,49.09,48.89,49.02,28500.0,29.7419,29.8148,29.6933,29.7723,28500.0
2007-08-31 10:30:00,49.02,49.08,48.92,49.0,37400.0,29.7723,29.8087,29.7116,29.7601,37400.0
2007-08-31 10:35:00,49.0,49.07,48.96,49.03,31200.0,29.7601,29.8027,29.7359,29.7784,31200.0
2007-08-31 10:40:00,49.03,49.05,49.0,49.03,25400.0,29.7784,29.7905,29.7601,29.7784,25400.0
2007-08-31 10:45:00,49.03,49.07,48.96,49.02,21900.0,29.7784,29.8027,29.7359,29.7723,21900.0
2007-08-31 10:50:00,49.01,49.06,48.98,49.06,13400.0,29.7662,29.7966,29.748,29.7966,13400.0
2007-08-31 10:55:00,49.06,49.06,48.95,48.97,24400.0,29.7966,29.7966,29.7298,29.7419,24400.0
2007-08-31 11:00:00,48.99,49.04,48.88,48.96,26600.0,29.7541,29.7844,29.6873,29.7359,26600.0
2007-08-31 11:05:00,48.97,49.03,48.91,48.96,50100.0,29.7419,29.7784,29.7055,29.7359,50100.0
2007-08-31 11:10:00,48.95,49.07,48.9,49.06,47600.0,29.7298,29.8027,29.6994,29.7966,47600.0
2007-08-31 11:15:00,49.05,49.16,48.97,49.14,51100.0,29.7905,29.8573,29.7419,29.8452,51100.0
2007-08-31 11:20:00,49.13,49.14,48.97,49.03,21900.0,29.8391,29.8452,29.7419,29.7784,21900.0
2007-08-31 11:25:00,49.03,49.1,49.03,49.04,25000.0,29.7784,29.8209,29.7784,29.7844,25000.0
2007-08-31 11:30:00,49.03,49.17,48.99,49.14,54200.0,29.7784,29.8634,29.7541,29.8452,54200.0
2007-08-31 11:35:00,49.14,49.17,49.03,49.07,43300.0,29.8452,29.8634,29.7784,29.8027,43300.0
2007-08-31 11:40:00,49.07,49.1,48.99,49.05,23100.0,29.8027,29.8209,29.7541,29.7905,23100.0
2007-08-31 11:45:00,49.06,49.16,49.01,49.15,17200.0,29.7966,29.8573,29.7662,29.8512,17200.0
2007-08-31 11:50:00,49.15,49.24,49.15,49.17,17700.0,29.8512,29.9059,29.8512,29.8634,17700.0
2007-08-31 11:55:00,49.16,49.27,49.14,49.16,16000.0,29.8573,29.9241,29.8452,29.8573,16000.0
2007-08-31 12:00:00,49.15,49.19,49.03,49.07,21500.0,29.8512,29.8755,29.7784,29.8027,21500.0
2007-08-31 12:05:00,49.08,49.09,48.96,48.98,21900.0,29.8087,29.8148,29.7359,29.748,21900.0
2007-08-31 12:10:00,48.96,49.0,48.92,48.96,14500.0,29.7359,29.7601,29.7116,29.7359,14500.0
2007-08-31 12:15:00,48.94,48.98,48.85,48.98,22900.0,29.7237,29.748,29.669,29.748,22900.0
2007-08-31 12:20:00,49.0,49.11,48.98,49.09,26300.0,29.7601,29.827,29.748,29.8148,26300.0
2007-08-31 12:25:00,49.09,49.09,49.04,49.07,27700.0,29.8148,29.8148,29.7844,29.8027,27700.0
2007-08-31 12:30:00,49.07,49.28,49.05,49.23,25100.0,29.8027,29.9302,29.7905,29.8998,25100.0
2007-08-31 12:35:00,49.24,49.27,49.21,49.25,17100.0,29.9059,29.9241,29.8877,29.912,17100.0
2007-08-31 12:40:00,49.25,49.38,49.25,49.36,32100.0,29.912,29.9909,29.912,29.9788,32100.0
2007-08-31 12:45:00,49.34,49.41,49.33,49.38,17300.0,29.9666,30.0092,29.9606,29.9909,17300.0
2007-08-31 12:50:00,49.36,49.36,49.3,49.3,7800.0,29.9788,29.9788,29.9424,29.9424,7800.0
2007-08-31 12:55:00,49.3,49.37,49.3,49.33,14300.0,29.9424,29.9849,29.9424,29.9606,14300.0
2007-08-31 13:00:00,49.34,49.36,49.25,49.25,14300.0,29.9666,29.9788,29.912,29.912,14300.0
2007-08-31 13:05:00,49.26,49.28,49.21,49.22,35200.0,29.9181,29.9302,29.8877,29.8938,35200.0
2007-08-31 13:10:00,49.22,49.27,49.2,49.24,25000.0,29.8938,29.9241,29.8816,29.9059,25000.0
2007-08-31 13:15:00,49.24,49.26,49.23,49.23,10200.0,29.9059,29.9181,29.8998,29.8998,10200.0
2007-08-31 13:20:00,49.23,49.31,49.21,49.28,35900.0,29.8998,29.9484,29.8877,29.9302,35900.0
2007-08-31 13:25:00,49.26,49.37,49.26,49.36,33200.0,29.9181,29.9849,29.9181,29.9788,33200.0
2007-08-31 13:30:00,49.36,49.36,49.21,49.27,38200.0,29.9788,29.9788,29.8877,29.9241,38200.0
2007-08-31 13:35:00,49.25,49.29,49.22,49.23,12500.0,29.912,29.9363,29.8938,29.8998,12500.0
2007-08-31 13:40:00,49.23,49.26,49.19,49.19,20000.0,29.8998,29.9181,29.8755,29.8755,20000.0
2007-08-31 13:45:00,49.19,49.19,49.05,49.06,37000.0,29.8755,29.8755,29.7905,29.7966,37000.0
2007-08-31 13:50:00,49.05,49.17,49.05,49.17,15800.0,29.7905,29.8634,29.7905,29.8634,15800.0
2007-08-31 13:55:00,49.17,49.28,49.17,49.27,29700.0,29.8634,29.9302,29.8634,29.9241,29700.0
2007-08-31 14:00:00,49.27,49.29,49.22,49.22,10100.0,29.9241,29.9363,29.8938,29.8938,10100.0
2007-08-31 14:05:00,49.22,49.22,49.17,49.22,18400.0,29.8938,29.8938,29.8634,29.8938,18400.0
2007-08-31 14:10:00,49.22,49.28,49.19,49.24,17600.0,29.8938,29.9302,29.8755,29.9059,17600.0
2007-08-31 14:15:00,49.2,49.27,49.2,49.24,12300.0,29.8816,29.9241,29.8816,29.9059,12300.0
2007-08-31 14:20:00,49.23,49.25,49.11,49.11,19400.0,29.8998,29.912,29.827,29.827,19400.0
2007-08-31 14:25:00,49.12,49.2,49.09,49.18,15700.0,29.833,29.8816,29.8148,29.8695,15700.0
2007-08-31 14:30:00,49.17,49.21,49.13,49.2,8500.0,29.8634,29.8877,29.8391,29.8816,8500.0
2007-08-31 14:35:00,49.21,49.3,49.17,49.28,45100.0,29.8877,29.9424,29.8634,29.9302,45100.0
2007-08-31 14:40:00,49.27,49.3,49.25,49.3,34100.0,29.9241,29.9424,29.912,29.9424,34100.0
2007-08-31 14:45:00,49.28,49.3,49.25,49.29,10700.0,29.9302,29.9424,29.912,29.9363,10700.0
2007-08-31 14:50:00,49.28,49.32,49.27,49.3,25000.0,29.9302,29.9545,29.9241,29.9424,25000.0
2007-08-31 14:55:00,49.29,49.33,49.27,49.29,23500.0,29.9363,29.9606,29.9241,29.9363,23500.0
2007-08-31 15:00:00,49.29,49.33,49.24,49.31,29100.0,29.9363,29.9606,29.9059,29.9484,29100.0
2007-08-31 15:05:00,49.31,49.4,49.3,49.39,16700.0,29.9484,30.0031,29.9424,29.997,16700.0
2007-08-31 15:10:00,49.38,49.45,49.37,49.42,21500.0,29.9909,30.0335,29.9849,30.0152,21500.0
2007-08-31 15:15:00,49.42,49.47,49.42,49.45,19900.0,30.0152,30.0456,30.0152,30.0335,19900.0
2007-08-31 15:20:00,49.45,49.46,49.35,49.4,25400.0,30.0335,30.0395,29.9727,30.0031,25400.0
2007-08-31 15:25:00,49.38,49.49,49.38,49.47,36200.0,29.9909,30.0577,29.9909,30.0456,36200.0
2007-08-31 15:30:00,49.47,49.55,49.47,49.51,44400.0,30.0456,30.0942,30.0456,30.0699,44400.0
2007-08-31 15:35:00,49.52,49.6,49.5,49.52,44100.0,30.076,30.1246,30.0638,30.076,44100.0
2007-08-31 15:40:00,49.52,49.6,49.52,49.59,60300.0,30.076,30.1246,30.076,30.1185,60300.0
2007-08-31 15:45:00,49.6,49.66,49.5,49.5,62300.0,30.1246,30.161,30.0638,30.0638,62300.0
2007-08-31 15:50:00,49.5,49.52,49.31,49.35,64000.0,30.0638,30.076,29.9484,29.9727,64000.0
2007-08-31 15:55:00,49.33,49.34,49.13,49.14,142200.0,29.9606,29.9666,29.8391,29.8452,142200.0
2007-09-04 09:30:00,49.52,49.68,49.27,49.45,117400.0,30.076,30.1731,29.9241,30.0335,117400.0
2007-09-04 09:35:00,49.46,49.68,49.29,49.37,57600.0,30.0395,30.1731,29.9363,29.9849,57600.0
2007-09-04 09:40:00,49.39,49.43,49.27,49.38,40900.0,29.997,30.0213,29.9241,29.9909,40900.0
2007-09-04 09:45:00,49.36,49.52,49.35,49.42,34300.0,29.9788,30.076,29.9727,30.0152,34300.0
2007-09-04 09:50:00,49.4,49.4,49.12,49.22,38900.0,30.0031,30.0031,29.833,29.8938,38900.0
2007-09-04 09:55:00,49.23,49.32,49.14,49.32,32600.0,29.8998,29.9545,29.8452,29.9545,32600.0
2007-09-04 10:00:00,49.32,49.51,49.2,49.45,58800.0,29.9545,30.0699,29.8816,30.0335,58800.0
2007-09-04 10:05:00,49.43,49.52,49.34,49.34,23200.0,30.0213,30.076,29.9666,29.9666,23200.0
2007-09-04 10:10:00,49.35,49.47,49.33,49.47,20600.0,29.9727,30.0456,29.9606,30.0456,20600.0
2007-09-04 10:15:00,49.47,49.51,49.39,49.44,23600.0,30.0456,30.0699,29.997,30.0274,23600.0
2007-09-04 10:20:00,49.44,49.48,49.37,49.4,31100.0,30.0274,30.0517,29.9849,30.0031,31100.0
2007-09-04 10:25:00,49.41,49.49,49.36,49.45,25800.0,30.0092,30.0577,29.9788,30.0335,25800.0
2007-09-04 10:30:00,49.45,49.52,49.4,49.51,20000.0,30.0335,30.076,30.0031,30.0699,20000.0
2007-09-04 10:35:00,49.51,49.66,49.51,49.64,34800.0,30.0699,30.161,30.0699,30.1489,34800.0
2007-09-04 10:40:00,49.64,49.65,49.55,49.63,19600.0,30.1489,30.1549,30.0942,30.1428,19600.0
2007-09-04 10:45:00,49.63,49.72,49.63,49.69,16600.0,30.1428,30.1974,30.1428,30.1792,16600.0
2007-09-04 10:50:00,49.69,49.75,49.68,49.72,24700.0,30.1792,30.2157,30.1731,30.1974,24700.0
2007-09-04 10:55:00,49.72,49.76,49.66,49.68,43000.0,30.1974,30.2217,30.161,30.1731,43000.0
2007-09-04 11:00:00,49.69,49.7,49.63,49.67,16500.0,30.1792,30.1853,30.1428,30.1671,16500.0
2007-09-04 11:05:00,49.65,49.67,49.53,49.56,22100.0,30.1549,30.1671,30.082,30.1003,22100.0
2007-09-04 11:10:00,49.54,49.58,49.51,49.55,26100.0,30.0881,30.1124,30.0699,30.0942,26100.0
2007-09-04 11:15:00,49.56,49.63,49.55,49.59,33800.0,30.1003,30.1428,30.0942,30.1185,33800.0
2007-09-04 11:20:00,49.6,49.65,49.56,49.62,27500.0,30.1246,30.1549,30.1003,30.1367,27500.0
2007-09-04 11:25:00,49.62,49.62,49.48,49.48,24100.0,30.1367,30.1367,30.0517,30.0517,24100.0
2007-09-04 11:30:00,49.48,49.51,49.45,49.51,17600.0,30.0517,30.0699,30.0335,30.0699,17600.0
2007-09-04 11:35:00,49.51,49.59,49.51,49.58,24000.0,30.0699,30.1185,30.0699,30.1124,24000.0
2007-09-04 11:40:00,49.59,49.6,49.52,49.56,22400.0,30.1185,30.1246,30.076,30.1003,22400.0
2007-09-04 11:45:00,49.54,49.57,49.52,49.54,12000.0,30.0881,30.1063,30.076,30.0881,12000.0
2007-09-04 11:50:00,49.54,49.6,49.52,49.59,13900.0,30.0881,30.1246,30.076,30.1185,13900.0
2007-09-04 11:55:00,49.59,49.59,49.5,49.53,23300.0,30.1185,30.1185,30.0638,30.082,23300.0
2007-09-04 12:00:00,49.52,49.57,49.49,49.49,17300.0,30.076,30.1063,30.0577,30.0577,17300.0
2007-09-04 12:05:00,49.5,49.57,49.49,49.56,18100.0,30.0638,30.1063,30.0577,30.1003,18100.0
2007-09-04 12:10:00,49.57,49.59,49.53,49.55,13400.0,30.1063,30.1185,30.082,30.0942,13400.0
2007-09-04 12:15:00,49.55,49.56,49.48,49.55,19600.0,30.0942,30.1003,30.0517,30.0942,19600.0
2007-09-04 12:20:00,49.54,49.57,49.53,49.54,15300.0,30.0881,30.1063,30.082,30.0881,15300.0
2007-09-04 12:25:00,49.55,49.57,49.53,49.57,8000.0,30.0942,30.1063,30.082,30.1063,8000.0
2007-09-04 12:30:00,49.55,49.58,49.54,49.55,15200.0,30.0942,30.1124,30.0881,30.0942,15200.0
2007-09-04 12:35:00,49.55,49.57,49.49,49.51,13800.0,30.0942,30.1063,30.0577,30.0699,13800.0
2007-09-04 12:40:00,49.5,49.53,49.48,49.53,11300.0,30.0638,30.082,30.0517,30.082,11300.0
2007-09-04 12:45:00,49.53,49.55,49.51,49.53,11400.0,30.082,30.0942,30.0699,30.082,11400.0
2007-09-04 12:50:00,49.51,49.54,49.51,49.52,10100.0,30.0699,30.0881,30.0699,30.076,10100.0
2007-09-04 12:55:00,49.51,49.54,49.47,49.47,15000.0,30.0699,30.0881,30.0456,30.0456,15000.0
2007-09-04 13:00:00,49.49,49.49,49.45,49.47,20000.0,30.0577,30.0577,30.0335,30.0456,20000.0
2007-09-04 13:05:00,49.47,49.48,49.45,49.46,10000.0,30.0456,30.0517,30.0335,30.0395,10000.0
2007-09-04 13:10:00,49.46,49.62,49.46,49.59,25500.0,30.0395,30.1367,30.0395,30.1185,25500.0
2007-09-04 13:15:00,49.59,49.61,49.56,49.57,8400.0,30.1185,30.1306,30.1003,30.1063,8400.0
2007-09-04 13:20:00,49.57,49.65,49.57,49.59,12400.0,30.1063,30.1549,30.1063,30.1185,12400.0
2007-09-04 13:25:00,49.6,49.61,49.55,49.55,10000.0,30.1246,30.1306,30.0942,30.0942,10000.0
2007-09-04 13:30:00,49.55,49.6,49.55,49.58,13100.0,30.0942,30.1246,30.0942,30.1124,13100.0
2007-09-04 13:35:00,49.58,49.59,49.53,49.58,17900.0,30.1124,30.1185,30.082,30.1124,17900.0
2007-09-04 13:40:00,49.57,49.59,49.55,49.58,18400.0,30.1063,30.1185,30.0942,30.1124,18400.0
2007-09-04 13:45:00,49.58,49.69,49.58,49.66,18400.0,30.1124,30.1792,30.1124,30.161,18400.0
2007-09-04 13:50:00,49.66,49.71,49.64,49.64,14700.0,30.161,30.1914,30.1489,30.1489,14700.0
2007-09-04 13:55:00,49.63,49.69,49.63,49.65,10800.0,30.1428,30.1792,30.1428,30.1549,10800.0
2007-09-04 14:00:00,49.68,49.69,49.63,49.64,15300.0,30.1731,30.1792,30.1428,30.1489,15300.0
2007-09-04 14:05:00,49.64,49.68,49.62,49.63,18000.0,30.1489,30.1731,30.1367,30.1428,18000.0
2007-09-04 14:10:00,49.62,49.7,49.62,49.68,17300.0,30.1367,30.1853,30.1367,30.1731,17300.0
2007-09-04 14:15:00,49.68,49.7,49.64,49.68,23000.0,30.1731,30.1853,30.1489,30.1731,23000.0
2007-09-04 14:20:00,49.68,49.69,49.63,49.65,16900.0,30.1731,30.1792,30.1428,30.1549,16900.0
2007-09-04 14:25:00,49.65,49.67,49.61,49.64,22400.0,30.1549,30.1671,30.1306,30.1489,22400.0
2007-09-04 14:30:00,49.66,49.75,49.64,49.73,25900.0,30.161,30.2157,30.1489,30.2035,25900.0
2007-09-04 14:35:00,49.73,49.76,49.71,49.74,15200.0,30.2035,30.2217,30.1914,30.2096,15200.0
2007-09-04 14:40:00,49.74,49.76,49.73,49.76,13600.0,30.2096,30.2217,30.2035,30.2217,13600.0
2007-09-04 14:45:00,49.76,49.8,49.75,49.77,21400.0,30.2217,30.246,30.2157,30.2278,21400.0
2007-09-04 14:50:00,49.77,49.84,49.77,49.83,24000.0,30.2278,30.2703,30.2278,30.2642,24000.0
2007-09-04 14:55:00,49.84,49.84,49.8,49.83,15400.0,30.2703,30.2703,30.246,30.2642,15400.0
2007-09-04 15:00:00,49.84,49.87,49.83,49.84,21600.0,30.2703,30.2885,30.2642,30.2703,21600.0
2007-09-04 15:05:00,49.83,49.89,49.82,49.86,27300.0,30.2642,30.3007,30.2582,30.2825,27300.0
2007-09-04 15:10:00,49.87,49.89,49.84,49.84,31500.0,30.2885,30.3007,30.2703,30.2703,31500.0
2007-09-04 15:15:00,49.84,49.87,49.81,49.85,26400.0,30.2703,30.2885,30.2521,30.2764,26400.0
2007-09-04 15:20:00,49.84,49.89,49.83,49.85,15500.0,30.2703,30.3007,30.2642,30.2764,15500.0
2007-09-04 15:25:00,49.86,49.87,49.85,49.86,36000.0,30.2825,30.2885,30.2764,30.2825,36000.0
2007-09-04 15:30:00,49.86,49.86,49.81,49.85,39400.0,30.2825,30.2825,30.2521,30.2764,39400.0
2007-09-04 15:35:00,49.85,49.86,49.79,49.79,33100.0,30.2764,30.2825,30.24,30.24,33100.0
2007-09-04 15:40:00,49.8,49.82,49.63,49.64,70500.0,30.246,30.2582,30.1428,30.1489,70500.0
2007-09-04 15:45:00,49.65,49.65,49.52,49.56,110600.0,30.1549,30.1549,30.076,30.1003,110600.0
2007-09-04 15:50:00,49.56,49.57,49.48,49.5,77400.0,30.1003,30.1063,30.0517,30.0638,77400.0
2007-09-04 15:55:00,49.5,49.58,49.42,49.53,87700.0,30.0638,30.1124,30.0152,30.082,87700.0
2007-09-05 09:30:00,48.97,49.17,48.35,48.37,106300.0,29.7419,29.8634,29.3654,29.3775,106300.0
2007-09-05 09:35:00,48.38,48.61,48.26,48.28,80200.0,29.3836,29.5233,29.3107,29.3229,80200.0
2007-09-05 09:40:00,48.27,48.97,48.24,48.33,115200.0,29.3168,29.7419,29.2986,29.3532,115200.0
2007-09-05 09:45:00,48.33,48.36,48.28,48.31,60600.0,29.3532,29.3714,29.3229,29.3411,60600.0
2007-09-05 09:50:00,48.31,48.35,48.17,48.21,63900.0,29.3411,29.3654,29.256,29.2803,63900.0
2007-09-05 09:55:00,48.22,48.22,48.05,48.1,75100.0,29.2864,29.2864,29.1832,29.2135,75100.0
2007-09-05 10:00:00,48.1,48.34,48.05,48.34,153400.0,29.2135,29.3593,29.1832,29.3593,153400.0
2007-09-05 10:05:00,48.33,48.53,48.29,48.53,61500.0,29.3532,29.4747,29.3289,29.4747,61500.0
2007-09-05 10:10:00,48.53,48.72,48.51,48.64,100100.0,29.4747,29.5901,29.4625,29.5415,100100.0
2007-09-05 10:15:00,48.65,48.65,48.5,48.6,54700.0,29.5476,29.5476,29.4565,29.5172,54700.0
2007-09-05 10:20:00,48.59,48.59,48.43,48.51,61300.0,29.5111,29.5111,29.414,29.4625,61300.0
2007-09-05 10:25:00,48.51,48.53,48.45,48.49,71400.0,29.4625,29.4747,29.4261,29.4504,71400.0
2007-09-05 10:30:00,48.49,48.5,48.34,48.36,81700.0,29.4504,29.4565,29.3593,29.3714,81700.0
2007-09-05 10:35:00,48.37,48.48,48.29,48.47,104300.0,29.3775,29.4443,29.3289,29.4383,104300.0
2007-09-05 10:40:00,48.48,48.7,48.47,48.63,67800.0,29.4443,29.5779,29.4383,29.5354,67800.0
2007-09-05 10:45:00,48.63,48.82,48.61,48.72,43800.0,29.5354,29.6508,29.5233,29.5901,43800.0
2007-09-05 10:50:00,48.73,48.75,48.62,48.65,23700.0,29.5962,29.6083,29.5294,29.5476,23700.0
2007-09-05 10:55:00,48.68,48.78,48.63,48.69,48100.0,29.5658,29.6265,29.5354,29.5719,48100.0
2007-09-05 11:00:00,48.71,48.71,48.5,48.54,36500.0,29.584,29.584,29.4565,29.4808,36500.0
2007-09-05 11:05:00,48.52,48.61,48.42,48.59,30500.0,29.4686,29.5233,29.4079,29.5111,30500.0
2007-09-05 11:10:00,48.59,48.6,48.47,48.56,24000.0,29.5111,29.5172,29.4383,29.4929,24000.0
2007-09-05 11:15:00,48.56,48.58,48.52,48.55,16400.0,29.4929,29.5051,29.4686,29.4868,16400.0
2007-09-05 11:20:00,48.55,48.66,48.55,48.66,23100.0,29.4868,29.5536,29.4868,29.5536,23100.0
2007-09-05 11:25:00,48.64,48.67,48.56,48.65,22200.0,29.5415,29.5597,29.4929,29.5476,22200.0
2007-09-05 11:30:00,48.65,48.69,48.54,48.67,32000.0,29.5476,29.5719,29.4808,29.5597,32000.0
2007-09-05 11:35:00,48.67,48.67,48.6,48.61,27800.0,29.5597,29.5597,29.5172,29.5233,27800.0
2007-09-05 11:40:00,48.6,48.63,48.55,48.62,27000.0,29.5172,29.5354,29.4868,29.5294,27000.0
2007-09-05 11:45:00,48.61,48.66,48.58,48.65,35500.0,29.5233,29.5536,29.5051,29.5476,35500.0
2007-09-05 11:50:00,48.66,48.68,48.58,48.66,35500.0,29.5536,29.5658,29.5051,29.5536,35500.0
2007-09-05 11:55:00,48.65,48.7,48.62,48.69,26600.0,29.5476,29.5779,29.5294,29.5719,26600.0
2007-09-05 12:00:00,48.7,48.84,48.66,48.83,64900.0,29.5779,29.663,29.5536,29.6569,64900.0
2007-09-05 12:05:00,48.82,48.84,48.78,48.8,18400.0,29.6508,29.663,29.6265,29.6387,18400.0
2007-09-05 12:10:00,48.8,48.87,48.78,48.81,12900.0,29.6387,29.6812,29.6265,29.6448,12900.0
2007-09-05 12:15:00,48.8,48.81,48.77,48.79,16800.0,29.6387,29.6448,29.6205,29.6326,16800.0
2007-09-05 12:20:00,48.79,48.86,48.78,48.85,23800.0,29.6326,29.6751,29.6265,29.669,23800.0
2007-09-05 12:25:00,48.84,48.92,48.83,48.88,48400.0,29.663,29.7116,29.6569,29.6873,48400.0
2007-09-05 12:30:00,48.89,48.92,48.8,48.8,17300.0,29.6933,29.7116,29.6387,29.6387,17300.0
2007-09-05 12:35:00,48.8,48.85,48.8,48.84,11900.0,29.6387,29.669,29.6387,29.663,11900.0
2007-09-05 12:40:00,48.85,48.9,48.8,48.87,25200.0,29.669,29.6994,29.6387,29.6812,25200.0
2007-09-05 12:45:00,48.89,48.9,48.82,48.9,14600.0,29.6933,29.6994,29.6508,29.6994,14600.0
2007-09-05 12:50:00,48.9,48.9,48.82,48.88,10600.0,29.6994,29.6994,29.6508,29.6873,10600.0
2007-09-05 12:55:00,48.88,48.97,48.86,48.96,22000.0,29.6873,29.7419,29.6751,29.7359,22000.0
2007-09-05 13:00:00,48.96,49.01,48.91,48.94,44400.0,29.7359,29.7662,29.7055,29.7237,44400.0
2007-09-05 13:05:00,48.93,49.01,48.91,48.96,19400.0,29.7176,29.7662,29.7055,29.7359,19400.0
2007-09-05 13:10:00,48.96,49.0,48.9,48.91,34500.0,29.7359,29.7601,29.6994,29.7055,34500.0
2007-09-05 13:15:00,48.92,48.99,48.91,48.94,31400.0,29.7116,29.7541,29.7055,29.7237,31400.0
2007-09-05 13:20:00,48.94,48.95,48.83,48.84,26500.0,29.7237,29.7298,29.6569,29.663,26500.0
2007-09-05 13:25:00,48.83,48.89,48.82,48.82,12800.0,29.6569,29.6933,29.6508,29.6508,12800.0
2007-09-05 13:30:00,48.82,48.82,48.71,48.79,26400.0,29.6508,29.6508,29.584,29.6326,26400.0
2007-09-05 13:35:00,48.78,48.84,48.71,48.82,9800.0,29.6265,29.663,29.584,29.6508,9800.0
2007-09-05 13:40:00,48.82,48.84,48.74,48.76,20600.0,29.6508,29.663,29.6022,29.6144,20600.0
2007-09-05 13:45:00,48.75,48.84,48.75,48.81,26400.0,29.6083,29.663,29.6083,29.6448,26400.0
2007-09-05 13:50:00,48.78,48.85,48.76,48.85,11500.0,29.6265,29.669,29.6144,29.669,11500.0
2007-09-05 13:55:00,48.85,48.89,48.75,48.86,31200.0,29.669,29.6933,29.6083,29.6751,31200.0
2007-09-05 14:00:00,48.86,48.94,48.68,48.7,77600.0,29.6751,29.7237,29.5658,29.5779,77600.0
2007-09-05 14:05:00,48.69,48.79,48.65,48.7,30600.0,29.5719,29.6326,29.5476,29.5779,30600.0
2007-09-05 14:10:00,48.69,48.7,48.58,48.6,16700.0,29.5719,29.5779,29.5051,29.5172,16700.0
2007-09-05 14:15:00,48.6,48.68,48.56,48.6,35100.0,29.5172,29.5658,29.4929,29.5172,35100.0
2007-09-05 14:20:00,48.59,48.59,48.44,48.49,34600.0,29.5111,29.5111,29.42,29.4504,34600.0
2007-09-05 14:25:00,48.5,48.58,48.5,48.57,31500.0,29.4565,29.5051,29.4565,29.499,31500.0
2007-09-05 14:30:00,48.59,48.73,48.59,48.61,36300.0,29.5111,29.5962,29.5111,29.5233,36300.0
2007-09-05 14:35:00,48.63,48.67,48.6,48.65,24200.0,29.5354,29.5597,29.5172,29.5476,24200.0
2007-09-05 14:40:00,48.66,48.71,48.55,48.6,40600.0,29.5536,29.584,29.4868,29.5172,40600.0
2007-09-05 14:45:00,48.63,48.68,48.53,48.6,45900.0,29.5354,29.5658,29.4747,29.5172,45900.0
2007-09-05 14:50:00,48.62,48.63,48.5,48.6,19900.0,29.5294,29.5354,29.4565,29.5172,19900.0
2007-09-05 14:55:00,48.59,48.74,48.59,48.71,27200.0,29.5111,29.6022,29.5111,29.584,27200.0
2007-09-05 15:00:00,48.7,48.76,48.68,48.74,31400.0,29.5779,29.6144,29.5658,29.6022,31400.0
2007-09-05 15:05:00,48.73,48.89,48.71,48.87,48200.0,29.5962,29.6933,29.584,29.6812,48200.0
2007-09-05 15:10:00,48.86,48.98,48.85,48.93,41200.0,29.6751,29.748,29.669,29.7176,41200.0
2007-09-05 15:15:00,48.94,48.95,48.85,48.95,28900.0,29.7237,29.7298,29.669,29.7298,28900.0
2007-09-05 15:20:00,48.93,48.95,48.73,48.85,58200.0,29.7176,29.7298,29.5962,29.669,58200.0
2007-09-05 15:25:00,48.85,48.85,48.77,48.83,46900.0,29.669,29.669,29.6205,29.6569,46900.0
2007-09-05 15:30:00,48.82,48.86,48.7,48.77,41600.0,29.6508,29.6751,29.5779,29.6205,41600.0
2007-09-05 15:35:00,48.76,48.78,48.6,48.63,70500.0,29.6144,29.6265,29.5172,29.5354,70500.0
2007-09-05 15:40:00,48.64,48.86,48.63,48.79,77000.0,29.5415,29.6751,29.5354,29.6326,77000.0
2007-09-05 15:45:00,48.8,48.85,48.76,48.84,85800.0,29.6387,29.669,29.6144,29.663,85800.0
2007-09-05 15:50:00,48.84,48.91,48.8,48.82,59200.0,29.663,29.7055,29.6387,29.6508,59200.0
2007-09-05 15:55:00,48.83,48.86,48.78,48.79,70800.0,29.6569,29.6751,29.6265,29.6326,70800.0
2007-09-06 09:30:00,49.07,49.12,48.82,48.92,49300.0,29.8027,29.833,29.6508,29.7116,49300.0
2007-09-06 09:35:00,48.9,49.05,48.9,48.97,26500.0,29.6994,29.7905,29.6994,29.7419,26500.0
2007-09-06 09:40:00,48.95,49.02,48.86,48.94,17900.0,29.7298,29.7723,29.6751,29.7237,17900.0
2007-09-06 09:45:00,48.91,48.98,48.83,48.83,25200.0,29.7055,29.748,29.6569,29.6569,25200.0
2007-09-06 09:50:00,48.83,48.85,48.62,48.63,32900.0,29.6569,29.669,29.5294,29.5354,32900.0
2007-09-06 09:55:00,48.61,48.63,48.5,48.54,31200.0,29.5233,29.5354,29.4565,29.4808,31200.0
2007-09-06 10:00:00,48.54,48.56,48.29,48.3,37400.0,29.4808,29.4929,29.3289,29.335,37400.0
2007-09-06 10:05:00,48.31,48.45,48.27,48.4,38600.0,29.3411,29.4261,29.3168,29.3957,38600.0
2007-09-06 10:10:00,48.37,48.45,48.36,48.42,32500.0,29.3775,29.4261,29.3714,29.4079,32500.0
2007-09-06 10:15:00,48.41,48.46,48.31,48.45,23200.0,29.4018,29.4322,29.3411,29.4261,23200.0
2007-09-06 10:20:00,48.44,48.45,48.33,48.4,18900.0,29.42,29.4261,29.3532,29.3957,18900.0
2007-09-06 10:25:00,48.4,48.41,48.32,48.35,14000.0,29.3957,29.4018,29.3471,29.3654,14000.0
2007-09-06 10:30:00,48.35,48.35,48.26,48.33,24400.0,29.3654,29.3654,29.3107,29.3532,24400.0
2007-09-06 10:35:00,48.33,48.4,48.29,48.38,26000.0,29.3532,29.3957,29.3289,29.3836,26000.0
2007-09-06 10:40:00,48.38,48.48,48.38,48.42,16600.0,29.3836,29.4443,29.3836,29.4079,16600.0
2007-09-06 10:45:00,48.43,48.46,48.42,48.46,14800.0,29.414,29.4322,29.4079,29.4322,14800.0
2007-09-06 10:50:00,48.46,48.52,48.46,48.5,21400.0,29.4322,29.4686,29.4322,29.4565,21400.0
2007-09-06 10:55:00,48.5,48.54,48.48,48.51,18300.0,29.4565,29.4808,29.4443,29.4625,18300.0
2007-09-06 11:00:00,48.51,48.51,48.42,48.5,31700.0,29.4625,29.4625,29.4079,29.4565,31700.0
2007-09-06 11:05:00,48.49,48.52,48.43,48.45,30700.0,29.4504,29.4686,29.414,29.4261,30700.0
2007-09-06 11:10:00,48.45,48.51,48.44,48.5,21000.0,29.4261,29.4625,29.42,29.4565,21000.0
2007-09-06 11:15:00,48.5,48.52,48.49,48.52,16500.0,29.4565,29.4686,29.4504,29.4686,16500.0
2007-09-06 11:20:00,48.52,48.69,48.52,48.67,32400.0,29.4686,29.5719,29.4686,29.5597,32400.0
2007-09-06 11:25:00,48.68,48.7,48.61,48.69,15900.0,29.5658,29.5779,29.5233,29.5719,15900.0
2007-09-06 11:30:00,48.68,48.7,48.63,48.64,39100.0,29.5658,29.5779,29.5354,29.5415,39100.0
2007-09-06 11:35:00,48.64,48.68,48.62,48.67,12700.0,29.5415,29.5658,29.5294,29.5597,12700.0
2007-09-06 11:40:00,48.65,48.65,48.58,48.58,19600.0,29.5476,29.5476,29.5051,29.5051,19600.0
2007-09-06 11:45:00,48.58,48.7,48.58,48.64,47000.0,29.5051,29.5779,29.5051,29.5415,47000.0
2007-09-06 11:50:00,48.64,48.68,48.59,48.64,41900.0,29.5415,29.5658,29.5111,29.5415,41900.0
2007-09-06 11:55:00,48.62,48.64,48.55,48.57,36200.0,29.5294,29.5415,29.4868,29.499,36200.0
2007-09-06 12:00:00,48.58,48.6,48.53,48.57,17600.0,29.5051,29.5172,29.4747,29.499,17600.0
2007-09-06 12:05:00,48.57,48.61,48.56,48.6,13000.0,29.499,29.5233,29.4929,29.5172,13000.0
2007-09-06 12:10:00,48.6,48.65,48.57,48.63,24700.0,29.5172,29.5476,29.499,29.5354,24700.0
2007-09-06 12:15:00,48.64,48.7,48.64,48.65,60600.0,29.5415,29.5779,29.5415,29.5476,60600.0
2007-09-06 12:20:00,48.65,48.66,48.59,48.6,22500.0,29.5476,29.5536,29.5111,29.5172,22500.0
2007-09-06 12:25:00,48.59,48.61,48.53,48.59,32100.0,29.5111,29.5233,29.4747,29.5111,32100.0
2007-09-06 12:30:00,48.59,48.6,48.52,48.57,19600.0,29.5111,29.5172,29.4686,29.499,19600.0
2007-09-06 12:35:00,48.57,48.6,48.57,48.59,17400.0,29.499,29.5172,29.499,29.5111,17400.0
2007-09-06 12:40:00,48.59,48.6,48.45,48.46,17500.0,29.5111,29.5172,29.4261,29.4322,17500.0
2007-09-06 12:45:00,48.45,48.47,48.36,48.45,29400.0,29.4261,29.4383,29.3714,29.4261,29400.0
2007-09-06 12:50:00,48.43,48.5,48.43,48.49,33800.0,29.414,29.4565,29.414,29.4504,33800.0
2007-09-06 12:55:00,48.5,48.57,48.49,48.57,18000.0,29.4565,29.499,29.4504,29.499,18000.0
2007-09-06 13:00:00,48.57,48.58,48.55,48.57,10200.0,29.499,29.5051,29.4868,29.499,10200.0
2007-09-06 13:05:00,48.57,48.58,48.42,48.45,29100.0,29.499,29.5051,29.4079,29.4261,29100.0
2007-09-06 13:10:00,48.45,48.46,48.32,48.35,41300.0,29.4261,29.4322,29.3471,29.3654,41300.0
2007-09-06 13:15:00,48.35,48.43,48.35,48.42,51000.0,29.3654,29.414,29.3654,29.4079,51000.0
2007-09-06 13:20:00,48.42,48.45,48.41,48.41,21200.0,29.4079,29.4261,29.4018,29.4018,21200.0
2007-09-06 13:25:00,48.41,48.48,48.41,48.44,70500.0,29.4018,29.4443,29.4018,29.42,70500.0
2007-09-06 13:30:00,48.44,48.47,48.42,48.46,62900.0,29.42,29.4383,29.4079,29.4322,62900.0
2007-09-06 13:35:00,48.46,48.5,48.4,48.4,34800.0,29.4322,29.4565,29.3957,29.3957,34800.0
2007-09-06 13:40:00,48.4,48.45,48.39,48.43,19500.0,29.3957,29.4261,29.3897,29.414,19500.0
2007-09-06 13:45:00,48.42,48.45,48.38,48.41,31600.0,29.4079,29.4261,29.3836,29.4018,31600.0
2007-09-06 13:50:00,48.43,48.5,48.43,48.5,20300.0,29.414,29.4565,29.414,29.4565,20300.0
2007-09-06 13:55:00,48.49,48.49,48.44,48.45,27200.0,29.4504,29.4504,29.42,29.4261,27200.0
2007-09-06 14:00:00,48.45,48.49,48.41,48.41,29700.0,29.4261,29.4504,29.4018,29.4018,29700.0
2007-09-06 14:05:00,48.41,48.48,48.4,48.43,30100.0,29.4018,29.4443,29.3957,29.414,30100.0
2007-09-06 14:10:00,48.44,48.55,48.41,48.49,39900.0,29.42,29.4868,29.4018,29.4504,39900.0
2007-09-06 14:15:00,48.49,48.55,48.47,48.51,28400.0,29.4504,29.4868,29.4383,29.4625,28400.0
2007-09-06 14:20:00,48.5,48.52,48.44,48.51,51400.0,29.4565,29.4686,29.42,29.4625,51400.0
2007-09-06 14:25:00,48.5,48.56,48.44,48.44,28300.0,29.4565,29.4929,29.42,29.42,28300.0
2007-09-06 14:30:00,48.46,48.48,48.42,48.46,22600.0,29.4322,29.4443,29.4079,29.4322,22600.0
2007-09-06 14:35:00,48.46,48.51,48.46,48.5,27600.0,29.4322,29.4625,29.4322,29.4565,27600.0
2007-09-06 14:40:00,48.49,48.5,48.46,48.49,25700.0,29.4504,29.4565,29.4322,29.4504,25700.0
2007-09-06 14:45:00,48.48,48.49,48.46,48.46,19200.0,29.4443,29.4504,29.4322,29.4322,19200.0
2007-09-06 14:50:00,48.48,48.5,48.42,48.47,19200.0,29.4443,29.4565,29.4079,29.4383,19200.0
2007-09-06 14:55:00,48.47,48.5,48.46,48.5,28000.0,29.4383,29.4565,29.4322,29.4565,28000.0
2007-09-06 15:00:00,48.5,48.57,48.5,48.55,42000.0,29.4565,29.499,29.4565,29.4868,42000.0
2007-09-06 15:05:00,48.55,48.62,48.47,48.5,46100.0,29.4868,29.5294,29.4383,29.4565,46100.0
2007-09-06 15:10:00,48.5,48.51,48.45,48.49,36700.0,29.4565,29.4625,29.4261,29.4504,36700.0
2007-09-06 15:15:00,48.5,48.52,48.46,48.5,23500.0,29.4565,29.4686,29.4322,29.4565,23500.0
2007-09-06 15:20:00,48.5,48.53,48.46,48.52,32400.0,29.4565,29.4747,29.4322,29.4686,32400.0
2007-09-06 15:25:00,48.53,48.55,48.49,48.53,31100.0,29.4747,29.4868,29.4504,29.4747,31100.0
2007-09-06 15:30:00,48.53,48.59,48.53,48.58,17400.0,29.4747,29.5111,29.4747,29.5051,17400.0
2007-09-06 15:35:00,48.58,48.6,48.57,48.59,21700.0,29.5051,29.5172,29.499,29.5111,21700.0
2007-09-06 15:40:00,48.58,48.61,48.48,48.61,65700.0,29.5051,29.5233,29.4443,29.5233,65700.0
2007-09-06 15:45:00,48.61,48.64,48.56,48.61,34400.0,29.5233,29.5415,29.4929,29.5233,34400.0
2007-09-06 15:50:00,48.61,48.73,48.57,48.7,94800.0,29.5233,29.5962,29.499,29.5779,94800.0
2007-09-06 15:55:00,48.71,48.72,48.64,48.69,67600.0,29.584,29.5901,29.5415,29.5719,67600.0
2007-09-07 09:30:00,47.71,47.71,47.66,47.66,300.0,28.9767,28.9767,28.9463,28.9463,300.0
2007-09-07 09:35:00,47.66,48.22,47.51,47.81,125900.0,28.9463,29.2864,28.8552,29.0374,125900.0
2007-09-07 09:40:00,47.85,47.87,47.52,47.86,71600.0,29.0617,29.0738,28.8613,29.0678,71600.0
2007-09-07 09:45:00,47.87,47.92,47.61,47.82,28300.0,29.0738,29.1042,28.9159,29.0435,28300.0
2007-09-07 09:50:00,47.8,47.93,47.8,47.82,18700.0,29.0313,29.1103,29.0313,29.0435,18700.0
2007-09-07 09:55:00,47.81,47.9,47.76,47.79,17900.0,29.0374,29.0921,29.007,29.0253,17900.0
2007-09-07 10:00:00,47.77,47.82,47.69,47.8,26800.0,29.0131,29.0435,28.9645,29.0313,26800.0
2007-09-07 10:05:00,47.8,47.96,47.8,47.89,39200.0,29.0313,29.1285,29.0313,29.086,39200.0
2007-09-07 10:10:00,47.9,47.97,47.82,47.86,41200.0,29.0921,29.1346,29.0435,29.0678,41200.0
2007-09-07 10:15:00,47.84,47.88,47.73,47.78,54700.0,29.0556,29.0799,28.9888,29.0192,54700.0
2007-09-07 10:20:00,47.78,47.88,47.77,47.88,19500.0,29.0192,29.0799,29.0131,29.0799,19500.0
2007-09-07 10:25:00,47.88,47.93,47.78,47.9,35100.0,29.0799,29.1103,29.0192,29.0921,35100.0
2007-09-07 10:30:00,47.91,47.93,47.7,47.7,23600.0,29.0981,29.1103,28.9706,28.9706,23600.0
2007-09-07 10:35:00,47.7,47.82,47.65,47.77,38200.0,28.9706,29.0435,28.9402,29.0131,38200.0
2007-09-07 10:40:00,47.76,47.9,47.76,47.87,30100.0,29.007,29.0921,29.007,29.0738,30100.0
2007-09-07 10:45:00,47.9,47.94,47.78,47.79,24500.0,29.0921,29.1164,29.0192,29.0253,24500.0
2007-09-07 10:50:00,47.79,47.88,47.75,47.87,25300.0,29.0253,29.0799,29.001,29.0738,25300.0
2007-09-07 10:55:00,47.87,47.9,47.81,47.81,14800.0,29.0738,29.0921,29.0374,29.0374,14800.0
2007-09-07 11:00:00,47.82,47.93,47.82,47.92,24200.0,29.0435,29.1103,29.0435,29.1042,24200.0
2007-09-07 11:05:00,47.95,47.95,47.85,47.9,20300.0,29.1224,29.1224,29.0617,29.0921,20300.0
2007-09-07 11:10:00,47.91,47.91,47.76,47.82,24200.0,29.0981,29.0981,29.007,29.0435,24200.0
2007-09-07 11:15:00,47.81,47.95,47.8,47.91,25500.0,29.0374,29.1224,29.0313,29.0981,25500.0
2007-09-07 11:20:00,47.93,47.93,47.76,47.81,28700.0,29.1103,29.1103,29.007,29.0374,28700.0
2007-09-07 11:25:00,47.83,47.89,47.8,47.81,21000.0,29.0495,29.086,29.0313,29.0374,21000.0
2007-09-07 11:30:00,47.83,47.96,47.82,47.93,18300.0,29.0495,29.1285,29.0435,29.1103,18300.0
2007-09-07 11:35:00,47.94,48.06,47.93,48.03,17800.0,29.1164,29.1892,29.1103,29.171,17800.0
2007-09-07 11:40:00,48.01,48.03,47.94,47.99,16900.0,29.1589,29.171,29.1164,29.1467,16900.0
2007-09-07 11:45:00,48.0,48.08,47.98,48.05,25900.0,29.1528,29.2014,29.1407,29.1832,25900.0
2007-09-07 11:50:00,48.05,48.07,47.86,47.89,30100.0,29.1832,29.1953,29.0678,29.086,30100.0
2007-09-07 11:55:00,47.9,47.95,47.85,47.91,27200.0,29.0921,29.1224,29.0617,29.0981,27200.0
2007-09-07 12:00:00,47.88,47.9,47.83,47.85,24000.0,29.0799,29.0921,29.0495,29.0617,24000.0
2007-09-07 12:05:00,47.85,47.89,47.82,47.89,12600.0,29.0617,29.086,29.0435,29.086,12600.0
2007-09-07 12:10:00,47.9,47.91,47.77,47.86,41500.0,29.0921,29.0981,29.0131,29.0678,41500.0
2007-09-07 12:15:00,47.86,47.86,47.75,47.78,17200.0,29.0678,29.0678,29.001,29.0192,17200.0
2007-09-07 12:20:00,47.77,47.83,47.75,47.81,11600.0,29.0131,29.0495,29.001,29.0374,11600.0
2007-09-07 12:25:00,47.81,47.88,47.79,47.85,13000.0,29.0374,29.0799,29.0253,29.0617,13000.0
2007-09-07 12:30:00,47.86,47.94,47.84,47.93,12500.0,29.0678,29.1164,29.0556,29.1103,12500.0
2007-09-07 12:35:00,47.93,47.94,47.81,47.87,21400.0,29.1103,29.1164,29.0374,29.0738,21400.0
2007-09-07 12:40:00,47.87,47.87,47.77,47.78,20600.0,29.0738,29.0738,29.0131,29.0192,20600.0
2007-09-07 12:45:00,47.77,47.79,47.71,47.73,17000.0,29.0131,29.0253,28.9767,28.9888,17000.0
2007-09-07 12:50:00,47.75,47.79,47.72,47.74,8100.0,29.001,29.0253,28.9827,28.9949,8100.0
2007-09-07 12:55:00,47.75,47.8,47.7,47.79,13700.0,29.001,29.0313,28.9706,29.0253,13700.0
2007-09-07 13:00:00,47.79,47.85,47.75,47.81,11300.0,29.0253,29.0617,29.001,29.0374,11300.0
2007-09-07 13:05:00,47.8,47.88,47.77,47.88,17500.0,29.0313,29.0799,29.0131,29.0799,17500.0
2007-09-07 13:10:00,47.87,47.9,47.82,47.85,14200.0,29.0738,29.0921,29.0435,29.0617,14200.0
2007-09-07 13:15:00,47.86,47.86,47.77,47.8,14400.0,29.0678,29.0678,29.0131,29.0313,14400.0
2007-09-07 13:20:00,47.79,47.82,47.65,47.73,31400.0,29.0253,29.0435,28.9402,28.9888,31400.0
2007-09-07 13:25:00,47.71,47.76,47.71,47.73,7400.0,28.9767,29.007,28.9767,28.9888,7400.0
2007-09-07 13:30:00,47.73,47.83,47.73,47.8,18100.0,28.9888,29.0495,28.9888,29.0313,18100.0
2007-09-07 13:35:00,47.77,47.81,47.67,47.67,16000.0,29.0131,29.0374,28.9524,28.9524,16000.0
2007-09-07 13:40:00,47.68,47.72,47.61,47.63,30700.0,28.9584,28.9827,28.9159,28.9281,30700.0
2007-09-07 13:45:00,47.62,47.69,47.59,47.68,27800.0,28.922,28.9645,28.9038,28.9584,27800.0
2007-09-07 13:50:00,47.67,47.75,47.67,47.72,19300.0,28.9524,29.001,28.9524,28.9827,19300.0
2007-09-07 13:55:00,47.71,47.72,47.65,47.66,15500.0,28.9767,28.9827,28.9402,28.9463,15500.0
2007-09-07 14:00:00,47.66,47.71,47.6,47.68,23800.0,28.9463,28.9767,28.9099,28.9584,23800.0
2007-09-07 14:05:00,47.7,47.72,47.65,47.65,13200.0,28.9706,28.9827,28.9402,28.9402,13200.0
2007-09-07 14:10:00,47.64,47.72,47.61,47.72,26700.0,28.9342,28.9827,28.9159,28.9827,26700.0
2007-09-07 14:15:00,47.72,47.73,47.62,47.71,18400.0,28.9827,28.9888,28.922,28.9767,18400.0
2007-09-07 14:20:00,47.68,47.71,47.62,47.69,15500.0,28.9584,28.9767,28.922,28.9645,15500.0
2007-09-07 14:25:00,47.7,47.7,47.63,47.69,13300.0,28.9706,28.9706,28.9281,28.9645,13300.0
2007-09-07 14:30:00,47.69,47.71,47.6,47.67,22600.0,28.9645,28.9767,28.9099,28.9524,22600.0
2007-09-07 14:35:00,47.67,47.73,47.62,47.69,30200.0,28.9524,28.9888,28.922,28.9645,30200.0
2007-09-07 14:40:00,47.7,47.72,47.66,47.66,7600.0,28.9706,28.9827,28.9463,28.9463,7600.0
2007-09-07 14:45:00,47.66,47.72,47.54,47.56,29800.0,28.9463,28.9827,28.8734,28.8856,29800.0
2007-09-07 14:50:00,47.55,47.58,47.51,47.51,28300.0,28.8795,28.8977,28.8552,28.8552,28300.0
2007-09-07 14:55:00,47.51,47.53,47.34,47.39,49200.0,28.8552,28.8673,28.7519,28.7823,49200.0
2007-09-07 15:00:00,47.38,47.56,47.37,47.56,48100.0,28.7762,28.8856,28.7702,28.8856,48100.0
2007-09-07 15:05:00,47.55,47.6,47.48,47.49,24800.0,28.8795,28.9099,28.837,28.843,24800.0
2007-09-07 15:10:00,47.5,47.51,47.47,47.48,36600.0,28.8491,28.8552,28.8309,28.837,36600.0
2007-09-07 15:15:00,47.48,47.54,47.46,47.49,47400.0,28.837,28.8734,28.8248,28.843,47400.0
2007-09-07 15:20:00,47.49,47.84,47.32,47.35,72600.0,28.843,29.0556,28.7398,28.758,72600.0
2007-09-07 15:25:00,47.35,47.4,47.24,47.33,48500.0,28.758,28.7884,28.6912,28.7459,48500.0
2007-09-07 15:30:00,47.3,47.36,47.2,47.22,44400.0,28.7277,28.7641,28.6669,28.6791,44400.0
2007-09-07 15:35:00,47.22,47.37,47.2,47.32,75900.0,28.6791,28.7702,28.6669,28.7398,75900.0
2007-09-07 15:40:00,47.31,47.36,47.2,47.3,68200.0,28.7337,28.7641,28.6669,28.7277,68200.0
2007-09-07 15:45:00,47.31,47.39,47.28,47.33,63500.0,28.7337,28.7823,28.7155,28.7459,63500.0
2007-09-07 15:50:00,47.35,47.54,47.29,47.53,68900.0,28.758,28.8734,28.7216,28.8673,68900.0
2007-09-07 15:55:00,47.53,47.58,47.38,47.39,126100.0,28.8673,28.8977,28.7762,28.7823,126100.0
2007-09-10 09:30:00,47.69,47.99,47.69,47.73,44300.0,28.9645,29.1467,28.9645,28.9888,44300.0
2007-09-10 09:35:00,47.76,47.85,47.64,47.84,23500.0,29.007,29.0617,28.9342,29.0556,23500.0
2007-09-10 09:40:00,47.83,47.95,47.81,47.93,16800.0,29.0495,29.1224,29.0374,29.1103,16800.0
2007-09-10 09:45:00,47.93,47.95,47.86,47.95,23200.0,29.1103,29.1224,29.0678,29.1224,23200.0
2007-09-10 09:50:00,47.93,47.98,47.86,47.93,21400.0,29.1103,29.1407,29.0678,29.1103,21400.0
2007-09-10 09:55:00,47.95,47.96,47.87,47.94,24100.0,29.1224,29.1285,29.0738,29.1164,24100.0
2007-09-10 10:00:00,47.95,47.99,47.9,47.95,28300.0,29.1224,29.1467,29.0921,29.1224,28300.0
2007-09-10 10:05:00,47.93,48.06,47.92,48.05,43100.0,29.1103,29.1892,29.1042,29.1832,43100.0
2007-09-10 10:10:00,48.05,48.14,48.02,48.08,30000.0,29.1832,29.2378,29.1649,29.2014,30000.0
2007-09-10 10:15:00,48.06,48.11,48.02,48.07,34900.0,29.1892,29.2196,29.1649,29.1953,34900.0
2007-09-10 10:20:00,48.08,48.14,48.05,48.12,16800.0,29.2014,29.2378,29.1832,29.2257,16800.0
2007-09-10 10:25:00,48.12,48.13,47.95,47.95,29600.0,29.2257,29.2318,29.1224,29.1224,29600.0
2007-09-10 10:30:00,47.94,48.07,47.93,48.01,35200.0,29.1164,29.1953,29.1103,29.1589,35200.0
2007-09-10 10:35:00,48.0,48.02,47.79,47.91,42500.0,29.1528,29.1649,29.0253,29.0981,42500.0
2007-09-10 10:40:00,47.91,47.96,47.67,47.67,45500.0,29.0981,29.1285,28.9524,28.9524,45500.0
2007-09-10 10:45:00,47.67,47.72,47.6,47.61,36700.0,28.9524,28.9827,28.9099,28.9159,36700.0
2007-09-10 10:50:00,47.61,47.68,47.52,47.53,32000.0,28.9159,28.9584,28.8613,28.8673,32000.0
2007-09-10 10:55:00,47.51,47.55,47.41,47.51,28200.0,28.8552,28.8795,28.7945,28.8552,28200.0
2007-09-10 11:00:00,47.5,47.53,47.3,47.35,44000.0,28.8491,28.8673,28.7277,28.758,44000.0
2007-09-10 11:05:00,47.35,47.42,47.25,47.27,32900.0,28.758,28.8005,28.6973,28.7094,32900.0
2007-09-10 11:10:00,47.27,47.3,46.64,47.02,60900.0,28.7094,28.7277,28.3268,28.5576,60900.0
2007-09-10 11:15:00,47.02,47.08,47.0,47.04,43700.0,28.5576,28.594,28.5454,28.5697,43700.0
2007-09-10 11:20:00,47.05,47.14,47.04,47.12,33500.0,28.5758,28.6305,28.5697,28.6183,33500.0
2007-09-10 11:25:00,47.12,47.19,47.05,47.14,441200.0,28.6183,28.6608,28.5758,28.6305,441200.0
2007-09-10 11:30:00,47.14,47.16,47.08,47.08,25000.0,28.6305,28.6426,28.594,28.594,25000.0
2007-09-10 11:35:00,47.09,47.17,47.01,47.15,27900.0,28.6001,28.6487,28.5515,28.6366,27900.0
2007-09-10 11:40:00,47.16,47.28,47.16,47.22,24300.0,28.6426,28.7155,28.6426,28.6791,24300.0
2007-09-10 11:45:00,47.21,47.25,47.11,47.2,35900.0,28.673,28.6973,28.6123,28.6669,35900.0
2007-09-10 11:50:00,47.2,47.2,47.14,47.17,11300.0,28.6669,28.6669,28.6305,28.6487,11300.0
2007-09-10 11:55:00,47.17,47.22,47.15,47.2,10200.0,28.6487,28.6791,28.6366,28.6669,10200.0
2007-09-10 12:00:00,47.2,47.27,47.15,47.27,11100.0,28.6669,28.7094,28.6366,28.7094,11100.0
2007-09-10 12:05:00,47.26,47.27,47.18,47.27,14100.0,28.7034,28.7094,28.6548,28.7094,14100.0
2007-09-10 12:10:00,47.27,47.32,47.22,47.32,16900.0,28.7094,28.7398,28.6791,28.7398,16900.0
2007-09-10 12:15:00,47.31,47.37,47.27,47.36,13700.0,28.7337,28.7702,28.7094,28.7641,13700.0
2007-09-10 12:20:00,47.36,47.61,47.36,47.59,33600.0,28.7641,28.9159,28.7641,28.9038,33600.0
2007-09-10 12:25:00,47.61,47.62,47.59,47.59,7200.0,28.9159,28.922,28.9038,28.9038,7200.0
2007-09-10 12:30:00,47.58,47.65,47.5,47.5,15100.0,28.8977,28.9402,28.8491,28.8491,15100.0
2007-09-10 12:35:00,47.51,47.56,47.45,47.49,19900.0,28.8552,28.8856,28.8188,28.843,19900.0
2007-09-10 12:40:00,47.5,47.51,47.45,47.46,12100.0,28.8491,28.8552,28.8188,28.8248,12100.0
2007-09-10 12:45:00,47.46,47.49,47.39,47.4,13500.0,28.8248,28.843,28.7823,28.7884,13500.0
2007-09-10 12:50:00,47.42,47.42,47.3,47.4,24500.0,28.8005,28.8005,28.7277,28.7884,24500.0
2007-09-10 12:55:00,47.38,47.43,47.34,47.38,10200.0,28.7762,28.8066,28.7519,28.7762,10200.0
2007-09-10 13:00:00,47.37,47.37,47.24,47.28,24000.0,28.7702,28.7702,28.6912,28.7155,24000.0
2007-09-10 13:05:00,47.29,47.39,47.29,47.38,8900.0,28.7216,28.7823,28.7216,28.7762,8900.0
2007-09-10 13:10:00,47.39,47.41,47.33,47.41,16400.0,28.7823,28.7945,28.7459,28.7945,16400.0
2007-09-10 13:15:00,47.42,47.51,47.4,47.5,17200.0,28.8005,28.8552,28.7884,28.8491,17200.0
2007-09-10 13:20:00,47.52,47.57,47.49,47.52,21900.0,28.8613,28.8916,28.843,28.8613,21900.0
2007-09-10 13:25:00,47.5,47.55,47.46,47.54,9300.0,28.8491,28.8795,28.8248,28.8734,9300.0
2007-09-10 13:30:00,47.55,47.65,47.46,47.64,13700.0,28.8795,28.9402,28.8248,28.9342,13700.0
2007-09-10 13:35:00,47.64,47.65,47.57,47.59,12200.0,28.9342,28.9402,28.8916,28.9038,12200.0
2007-09-10 13:40:00,47.6,47.63,47.55,47.59,8400.0,28.9099,28.9281,28.8795,28.9038,8400.0
2007-09-10 13:45:00,47.6,47.6,47.5,47.54,9200.0,28.9099,28.9099,28.8491,28.8734,9200.0
2007-09-10 13:50:00,47.53,47.58,47.43,47.49,17100.0,28.8673,28.8977,28.8066,28.843,17100.0
2007-09-10 13:55:00,47.51,47.52,47.42,47.5,15600.0,28.8552,28.8613,28.8005,28.8491,15600.0
2007-09-10 14:00:00,47.5,47.5,47.41,47.43,13300.0,28.8491,28.8491,28.7945,28.8066,13300.0
2007-09-10 14:05:00,47.45,47.47,47.4,47.45,14400.0,28.8188,28.8309,28.7884,28.8188,14400.0
2007-09-10 14:10:00,47.45,47.58,47.45,47.58,20200.0,28.8188,28.8977,28.8188,28.8977,20200.0
2007-09-10 14:15:00,47.58,47.61,47.56,47.59,22200.0,28.8977,28.9159,28.8856,28.9038,22200.0
2007-09-10 14:20:00,47.6,47.66,47.55,47.65,27700.0,28.9099,28.9463,28.8795,28.9402,27700.0
2007-09-10 14:25:00,47.63,47.78,47.61,47.77,40400.0,28.9281,29.0192,28.9159,29.0131,40400.0
2007-09-10 14:30:00,47.77,47.86,47.71,47.86,33000.0,29.0131,29.0678,28.9767,29.0678,33000.0
2007-09-10 14:35:00,47.86,47.89,47.74,47.79,18900.0,29.0678,29.086,28.9949,29.0253,18900.0
2007-09-10 14:40:00,47.78,47.79,47.68,47.71,12700.0,29.0192,29.0253,28.9584,28.9767,12700.0
2007-09-10 14:45:00,47.71,47.86,47.71,47.78,18600.0,28.9767,29.0678,28.9767,29.0192,18600.0
2007-09-10 14:50:00,47.78,47.79,47.68,47.7,16700.0,29.0192,29.0253,28.9584,28.9706,16700.0
2007-09-10 14:55:00,47.72,47.82,47.7,47.82,14500.0,28.9827,29.0435,28.9706,29.0435,14500.0
2007-09-10 15:00:00,47.83,47.83,47.7,47.72,19000.0,29.0495,29.0495,28.9706,28.9827,19000.0
2007-09-10 15:05:00,47.73,47.99,47.72,47.98,27000.0,28.9888,29.1467,28.9827,29.1407,27000.0
2007-09-10 15:10:00,47.99,48.0,47.93,47.94,19000.0,29.1467,29.1528,29.1103,29.1164,19000.0
2007-09-10 15:15:00,47.96,48.1,47.94,48.03,21700.0,29.1285,29.2135,29.1164,29.171,21700.0
2007-09-10 15:20:00,48.04,48.18,48.02,48.1,35200.0,29.1771,29.2621,29.1649,29.2135,35200.0
2007-09-10 15:25:00,48.1,48.14,48.03,48.04,27300.0,29.2135,29.2378,29.171,29.1771,27300.0
2007-09-10 15:30:00,48.02,48.11,47.99,48.09,23000.0,29.1649,29.2196,29.1467,29.2075,23000.0
2007-09-10 15:35:00,48.09,48.11,48.03,48.07,30600.0,29.2075,29.2196,29.171,29.1953,30600.0
2007-09-10 15:40:00,48.06,48.06,47.92,47.92,63000.0,29.1892,29.1892,29.1042,29.1042,63000.0
2007-09-10 15:45:00,47.92,47.94,47.81,47.84,53500.0,29.1042,29.1164,29.0374,29.0556,53500.0
2007-09-10 15:50:00,47.84,47.84,47.71,47.71,61700.0,29.0556,29.0556,28.9767,28.9767,61700.0
2007-09-10 15:55:00,47.71,47.76,47.6,47.61,89100.0,28.9767,29.007,28.9099,28.9159,89100.0
2007-09-11 09:30:00,47.91,47.95,47.57,47.6,51500.0,29.0981,29.1224,28.8916,28.9099,51500.0
2007-09-11 09:35:00,47.58,47.83,47.57,47.69,48600.0,28.8977,29.0495,28.8916,28.9645,48600.0
2007-09-11 09:40:00,47.69,47.8,47.62,47.75,34300.0,28.9645,29.0313,28.922,29.001,34300.0
2007-09-11 09:45:00,47.75,47.81,47.67,47.75,43700.0,29.001,29.0374,28.9524,29.001,43700.0
2007-09-11 09:50:00,47.72,47.84,47.7,47.74,86600.0,28.9827,29.0556,28.9706,28.9949,86600.0
2007-09-11 09:55:00,47.75,47.91,47.73,47.9,41200.0,29.001,29.0981,28.9888,29.0921,41200.0
2007-09-11 10:00:00,47.9,48.02,47.82,47.89,52400.0,29.0921,29.1649,29.0435,29.086,52400.0
2007-09-11 10:05:00,47.91,47.92,47.83,47.89,21600.0,29.0981,29.1042,29.0495,29.086,21600.0
2007-09-11 10:10:00,47.89,47.96,47.84,47.9,23700.0,29.086,29.1285,29.0556,29.0921,23700.0
2007-09-11 10:15:00,47.92,47.99,47.89,47.94,19800.0,29.1042,29.1467,29.086,29.1164,19800.0
2007-09-11 10:20:00,47.95,47.95,47.9,47.91,34100.0,29.1224,29.1224,29.0921,29.0981,34100.0
2007-09-11 10:25:00,47.91,48.06,47.91,48.03,33100.0,29.0981,29.1892,29.0981,29.171,33100.0
2007-09-11 10:30:00,48.04,48.06,47.94,47.94,29100.0,29.1771,29.1892,29.1164,29.1164,29100.0
2007-09-11 10:35:00,47.96,47.99,47.88,47.88,28200.0,29.1285,29.1467,29.0799,29.0799,28200.0
2007-09-11 10:40:00,47.89,47.92,47.86,47.91,21300.0,29.086,29.1042,29.0678,29.0981,21300.0
2007-09-11 10:45:00,47.9,47.94,47.79,47.83,28200.0,29.0921,29.1164,29.0253,29.0495,28200.0
2007-09-11 10:50:00,47.84,47.84,47.79,47.79,18700.0,29.0556,29.0556,29.0253,29.0253,18700.0
2007-09-11 10:55:00,47.8,47.81,47.77,47.8,15500.0,29.0313,29.0374,29.0131,29.0313,15500.0
2007-09-11 11:00:00,47.8,47.84,47.75,47.79,29900.0,29.0313,29.0556,29.001,29.0253,29900.0
2007-09-11 11:05:00,47.79,47.81,47.73,47.77,35200.0,29.0253,29.0374,28.9888,29.0131,35200.0
2007-09-11 11:10:00,47.79,47.87,47.78,47.86,20100.0,29.0253,29.0738,29.0192,29.0678,20100.0
2007-09-11 11:15:00,47.87,47.89,47.77,47.8,15400.0,29.0738,29.086,29.0131,29.0313,15400.0
2007-09-11 11:20:00,47.81,47.93,47.81,47.9,14200.0,29.0374,29.1103,29.0374,29.0921,14200.0
2007-09-11 11:25:00,47.9,47.92,47.84,47.89,13900.0,29.0921,29.1042,29.0556,29.086,13900.0
2007-09-11 11:30:00,47.9,47.93,47.8,47.8,13900.0,29.0921,29.1103,29.0313,29.0313,13900.0
2007-09-11 11:35:00,47.8,47.81,47.73,47.75,25300.0,29.0313,29.0374,28.9888,29.001,25300.0
2007-09-11 11:40:00,47.76,47.82,47.75,47.76,10400.0,29.007,29.0435,29.001,29.007,10400.0
2007-09-11 11:45:00,47.75,47.77,47.69,47.75,12400.0,29.001,29.0131,28.9645,29.001,12400.0
2007-09-11 11:50:00,47.75,47.82,47.73,47.74,20500.0,29.001,29.0435,28.9888,28.9949,20500.0
2007-09-11 11:55:00,47.72,47.74,47.64,47.64,13400.0,28.9827,28.9949,28.9342,28.9342,13400.0
2007-09-11 12:00:00,47.67,47.68,47.55,47.56,25400.0,28.9524,28.9584,28.8795,28.8856,25400.0
2007-09-11 12:05:00,47.57,47.71,47.56,47.67,41100.0,28.8916,28.9767,28.8856,28.9524,41100.0
2007-09-11 12:10:00,47.67,47.68,47.58,47.58,10500.0,28.9524,28.9584,28.8977,28.8977,10500.0
2007-09-11 12:15:00,47.59,47.67,47.58,47.64,12700.0,28.9038,28.9524,28.8977,28.9342,12700.0
2007-09-11 12:20:00,47.65,47.68,47.64,47.65,6500.0,28.9402,28.9584,28.9342,28.9402,6500.0
2007-09-11 12:25:00,47.65,47.67,47.63,47.65,8000.0,28.9402,28.9524,28.9281,28.9402,8000.0
2007-09-11 12:30:00,47.64,47.65,47.59,47.65,14700.0,28.9342,28.9402,28.9038,28.9402,14700.0
2007-09-11 12:35:00,47.66,47.75,47.66,47.74,11600.0,28.9463,29.001,28.9463,28.9949,11600.0
2007-09-11 12:40:00,47.75,47.84,47.74,47.77,12400.0,29.001,29.0556,28.9949,29.0131,12400.0
2007-09-11 12:45:00,47.77,47.82,47.76,47.78,12800.0,29.0131,29.0435,29.007,29.0192,12800.0
2007-09-11 12:50:00,47.79,47.79,47.71,47.75,16800.0,29.0253,29.0253,28.9767,29.001,16800.0
2007-09-11 12:55:00,47.75,47.85,47.73,47.84,8000.0,29.001,29.0617,28.9888,29.0556,8000.0
2007-09-11 13:00:00,47.84,47.89,47.8,47.81,12100.0,29.0556,29.086,29.0313,29.0374,12100.0
2007-09-11 13:05:00,47.81,47.92,47.81,47.91,21600.0,29.0374,29.1042,29.0374,29.0981,21600.0
2007-09-11 13:10:00,47.92,47.93,47.88,47.89,16700.0,29.1042,29.1103,29.0799,29.086,16700.0
2007-09-11 13:15:00,47.89,47.9,47.8,47.8,18900.0,29.086,29.0921,29.0313,29.0313,18900.0
2007-09-11 13:20:00,47.8,47.89,47.79,47.87,13800.0,29.0313,29.086,29.0253,29.0738,13800.0
2007-09-11 13:25:00,47.87,47.97,47.83,47.95,23000.0,29.0738,29.1346,29.0495,29.1224,23000.0
2007-09-11 13:30:00,47.95,48.0,47.9,47.99,25000.0,29.1224,29.1528,29.0921,29.1467,25000.0
2007-09-11 13:35:00,47.96,48.0,47.93,47.95,11900.0,29.1285,29.1528,29.1103,29.1224,11900.0
2007-09-11 13:40:00,47.95,47.95,47.85,47.88,15700.0,29.1224,29.1224,29.0617,29.0799,15700.0
2007-09-11 13:45:00,47.88,48.0,47.87,47.92,19900.0,29.0799,29.1528,29.0738,29.1042,19900.0
2007-09-11 13:50:00,47.92,48.0,47.9,47.96,38700.0,29.1042,29.1528,29.0921,29.1285,38700.0
2007-09-11 13:55:00,47.95,47.95,47.88,47.92,14100.0,29.1224,29.1224,29.0799,29.1042,14100.0
2007-09-11 14:00:00,47.9,48.09,47.9,48.08,16800.0,29.0921,29.2075,29.0921,29.2014,16800.0
2007-09-11 14:05:00,48.07,48.1,48.02,48.09,33400.0,29.1953,29.2135,29.1649,29.2075,33400.0
2007-09-11 14:10:00,48.1,48.14,47.98,48.03,23100.0,29.2135,29.2378,29.1407,29.171,23100.0
2007-09-11 14:15:00,48.02,48.12,48.0,48.03,24600.0,29.1649,29.2257,29.1528,29.171,24600.0
2007-09-11 14:20:00,48.04,48.04,47.97,47.98,15100.0,29.1771,29.1771,29.1346,29.1407,15100.0
2007-09-11 14:25:00,47.99,48.05,47.97,48.05,34600.0,29.1467,29.1832,29.1346,29.1832,34600.0
2007-09-11 14:30:00,48.06,48.06,47.95,47.96,27800.0,29.1892,29.1892,29.1224,29.1285,27800.0
2007-09-11 14:35:00,47.97,47.98,47.93,47.97,14400.0,29.1346,29.1407,29.1103,29.1346,14400.0
2007-09-11 14:40:00,47.97,47.98,47.94,47.98,11400.0,29.1346,29.1407,29.1164,29.1407,11400.0
2007-09-11 14:45:00,47.99,48.03,47.88,47.89,23900.0,29.1467,29.171,29.0799,29.086,23900.0
2007-09-11 14:50:00,47.89,47.9,47.8,47.85,24600.0,29.086,29.0921,29.0313,29.0617,24600.0
2007-09-11 14:55:00,47.85,47.93,47.8,47.88,20900.0,29.0617,29.1103,29.0313,29.0799,20900.0
2007-09-11 15:00:00,47.89,47.94,47.84,47.87,27700.0,29.086,29.1164,29.0556,29.0738,27700.0
2007-09-11 15:05:00,47.87,47.95,47.86,47.95,19100.0,29.0738,29.1224,29.0678,29.1224,19100.0
2007-09-11 15:10:00,47.95,48.01,47.95,48.0,21000.0,29.1224,29.1589,29.1224,29.1528,21000.0
2007-09-11 15:15:00,47.99,48.06,47.99,48.04,20400.0,29.1467,29.1892,29.1467,29.1771,20400.0
2007-09-11 15:20:00,48.04,48.05,47.93,47.97,30200.0,29.1771,29.1832,29.1103,29.1346,30200.0
2007-09-11 15:25:00,47.97,48.02,47.97,48.0,22700.0,29.1346,29.1649,29.1346,29.1528,22700.0
2007-09-11 15:30:00,48.0,48.07,47.98,48.04,26600.0,29.1528,29.1953,29.1407,29.1771,26600.0
2007-09-11 15:35:00,48.03,48.03,47.85,47.88,32800.0,29.171,29.171,29.0617,29.0799,32800.0
2007-09-11 15:40:00,47.88,47.9,47.76,47.77,54900.0,29.0799,29.0921,29.007,29.0131,54900.0
2007-09-11 15:45:00,47.77,47.77,47.68,47.69,49200.0,29.0131,29.0131,28.9584,28.9645,49200.0
2007-09-11 15:50:00,47.69,47.82,47.68,47.81,40800.0,28.9645,29.0435,28.9584,29.0374,40800.0
2007-09-11 15:55:00,47.8,47.99,47.78,47.94,85400.0,29.0313,29.1467,29.0192,29.1164,85400.0
2007-09-12 09:30:00,47.68,47.95,47.66,47.87,50200.0,28.9584,29.1224,28.9463,29.0738,50200.0
2007-09-12 09:35:00,47.87,47.99,47.79,47.91,23100.0,29.0738,29.1467,29.0253,29.0981,23100.0
2007-09-12 09:40:00,47.92,48.0,47.82,47.83,22800.0,29.1042,29.1528,29.0435,29.0495,22800.0
2007-09-12 09:45:00,47.84,48.13,47.84,48.05,30700.0,29.0556,29.2318,29.0556,29.1832,30700.0
2007-09-12 09:50:00,48.06,48.15,48.0,48.0,17600.0,29.1892,29.2439,29.1528,29.1528,17600.0
2007-09-12 09:55:00,48.01,48.02,47.87,47.93,19300.0,29.1589,29.1649,29.0738,29.1103,19300.0
2007-09-12 10:00:00,47.95,47.95,47.59,47.65,45300.0,29.1224,29.1224,28.9038,28.9402,45300.0
2007-09-12 10:05:00,47.64,47.75,47.62,47.7,24500.0,28.9342,29.001,28.922,28.9706,24500.0
2007-09-12 10:10:00,47.71,47.89,47.7,47.83,26100.0,28.9767,29.086,28.9706,29.0495,26100.0
2007-09-12 10:15:00,47.86,47.9,47.8,47.86,21300.0,29.0678,29.0921,29.0313,29.0678,21300.0
2007-09-12 10:20:00,47.88,47.91,47.82,47.85,26200.0,29.0799,29.0981,29.0435,29.0617,26200.0
2007-09-12 10:25:00,47.91,48.03,47.89,48.01,17700.0,29.0981,29.171,29.086,29.1589,17700.0
2007-09-12 10:30:00,48.03,48.09,47.96,48.05,27400.0,29.171,29.2075,29.1285,29.1832,27400.0
2007-09-12 10:35:00,48.04,48.18,48.03,48.17,27800.0,29.1771,29.2621,29.171,29.256,27800.0
2007-09-12 10:40:00,48.18,48.25,48.16,48.21,20500.0,29.2621,29.3046,29.25,29.2803,20500.0
2007-09-12 10:45:00,48.21,48.21,48.04,48.06,21600.0,29.2803,29.2803,29.1771,29.1892,21600.0
2007-09-12 10:50:00,48.06,48.07,47.93,47.97,21600.0,29.1892,29.1953,29.1103,29.1346,21600.0
2007-09-12 10:55:00,47.97,48.01,47.89,47.92,22400.0,29.1346,29.1589,29.086,29.1042,22400.0
2007-09-12 11:00:00,47.91,48.01,47.85,47.98,39000.0,29.0981,29.1589,29.0617,29.1407,39000.0
2007-09-12 11:05:00,48.0,48.07,47.98,48.03,21300.0,29.1528,29.1953,29.1407,29.171,21300.0
2007-09-12 11:10:00,48.05,48.14,48.03,48.11,26800.0,29.1832,29.2378,29.171,29.2196,26800.0
2007-09-12 11:15:00,48.1,48.23,48.1,48.22,29700.0,29.2135,29.2925,29.2135,29.2864,29700.0
2007-09-12 11:20:00,48.22,48.28,48.2,48.25,63500.0,29.2864,29.3229,29.2743,29.3046,63500.0
2007-09-12 11:25:00,48.23,48.24,48.18,48.21,21700.0,29.2925,29.2986,29.2621,29.2803,21700.0
2007-09-12 11:30:00,48.21,48.27,48.2,48.26,16000.0,29.2803,29.3168,29.2743,29.3107,16000.0
2007-09-12 11:35:00,48.26,48.27,48.22,48.25,15000.0,29.3107,29.3168,29.2864,29.3046,15000.0
2007-09-12 11:40:00,48.24,48.26,48.22,48.24,12000.0,29.2986,29.3107,29.2864,29.2986,12000.0
2007-09-12 11:45:00,48.24,48.27,48.23,48.24,17500.0,29.2986,29.3168,29.2925,29.2986,17500.0
2007-09-12 11:50:00,48.25,48.27,48.21,48.26,14200.0,29.3046,29.3168,29.2803,29.3107,14200.0
2007-09-12 11:55:00,48.25,48.25,48.11,48.17,48000.0,29.3046,29.3046,29.2196,29.256,48000.0
2007-09-12 12:00:00,48.16,48.2,48.11,48.13,19100.0,29.25,29.2743,29.2196,29.2318,19100.0
2007-09-12 12:05:00,48.14,48.21,48.13,48.18,8300.0,29.2378,29.2803,29.2318,29.2621,8300.0
2007-09-12 12:10:00,48.18,48.27,48.16,48.24,23900.0,29.2621,29.3168,29.25,29.2986,23900.0
2007-09-12 12:15:00,48.25,48.26,48.09,48.09,26000.0,29.3046,29.3107,29.2075,29.2075,26000.0
2007-09-12 12:20:00,48.09,48.09,48.0,48.04,25200.0,29.2075,29.2075,29.1528,29.1771,25200.0
2007-09-12 12:25:00,48.02,48.06,48.01,48.05,14800.0,29.1649,29.1892,29.1589,29.1832,14800.0
2007-09-12 12:30:00,48.06,48.07,48.01,48.07,22100.0,29.1892,29.1953,29.1589,29.1953,22100.0
2007-09-12 12:35:00,48.07,48.16,48.07,48.15,13100.0,29.1953,29.25,29.1953,29.2439,13100.0
2007-09-12 12:40:00,48.15,48.17,48.11,48.17,21800.0,29.2439,29.256,29.2196,29.256,21800.0
2007-09-12 12:45:00,48.17,48.23,48.15,48.19,12600.0,29.256,29.2925,29.2439,29.2682,12600.0
2007-09-12 12:50:00,48.19,48.21,48.08,48.1,6800.0,29.2682,29.2803,29.2014,29.2135,6800.0
2007-09-12 12:55:00,48.1,48.15,48.1,48.14,7300.0,29.2135,29.2439,29.2135,29.2378,7300.0
2007-09-12 13:00:00,48.15,48.15,48.07,48.1,13800.0,29.2439,29.2439,29.1953,29.2135,13800.0
2007-09-12 13:05:00,48.09,48.09,47.93,47.96,19400.0,29.2075,29.2075,29.1103,29.1285,19400.0
2007-09-12 13:10:00,47.95,48.02,47.9,48.02,19500.0,29.1224,29.1649,29.0921,29.1649,19500.0
2007-09-12 13:15:00,48.02,48.03,47.95,47.99,7200.0,29.1649,29.171,29.1224,29.1467,7200.0
2007-09-12 13:20:00,47.98,47.99,47.96,47.97,5600.0,29.1407,29.1467,29.1285,29.1346,5600.0
2007-09-12 13:25:00,47.97,48.0,47.95,47.96,7200.0,29.1346,29.1528,29.1224,29.1285,7200.0
2007-09-12 13:30:00,47.96,47.97,47.91,47.95,47600.0,29.1285,29.1346,29.0981,29.1224,47600.0
2007-09-12 13:35:00,47.94,48.06,47.91,48.06,20100.0,29.1164,29.1892,29.0981,29.1892,20100.0
2007-09-12 13:40:00,48.06,48.13,48.04,48.12,12000.0,29.1892,29.2318,29.1771,29.2257,12000.0
2007-09-12 13:45:00,48.13,48.16,48.1,48.15,14800.0,29.2318,29.25,29.2135,29.2439,14800.0
2007-09-12 13:50:00,48.14,48.23,48.13,48.17,18000.0,29.2378,29.2925,29.2318,29.256,18000.0
2007-09-12 13:55:00,48.17,48.2,48.09,48.14,21700.0,29.256,29.2743,29.2075,29.2378,21700.0
2007-09-12 14:00:00,48.14,48.16,48.12,48.15,8000.0,29.2378,29.25,29.2257,29.2439,8000.0
2007-09-12 14:05:00,48.14,48.21,48.08,48.2,23500.0,29.2378,29.2803,29.2014,29.2743,23500.0
2007-09-12 14:10:00,48.19,48.27,48.16,48.16,36800.0,29.2682,29.3168,29.25,29.25,36800.0
2007-09-12 14:15:00,48.16,48.21,48.12,48.17,11000.0,29.25,29.2803,29.2257,29.256,11000.0
2007-09-12 14:20:00,48.17,48.26,48.15,48.21,18600.0,29.256,29.3107,29.2439,29.2803,18600.0
2007-09-12 14:25:00,48.21,48.23,48.13,48.14,15700.0,29.2803,29.2925,29.2318,29.2378,15700.0
2007-09-12 14:30:00,48.13,48.18,48.13,48.17,9700.0,29.2318,29.2621,29.2318,29.256,9700.0
2007-09-12 14:35:00,48.17,48.21,48.04,48.04,17300.0,29.256,29.2803,29.1771,29.1771,17300.0
2007-09-12 14:40:00,48.09,48.17,48.07,48.12,21600.0,29.2075,29.256,29.1953,29.2257,21600.0
2007-09-12 14:45:00,48.11,48.15,48.06,48.13,23500.0,29.2196,29.2439,29.1892,29.2318,23500.0
2007-09-12 14:50:00,48.13,48.13,48.06,48.06,9200.0,29.2318,29.2318,29.1892,29.1892,9200.0
2007-09-12 14:55:00,48.07,48.18,48.07,48.18,14400.0,29.1953,29.2621,29.1953,29.2621,14400.0
2007-09-12 15:00:00,48.17,48.17,48.08,48.11,14100.0,29.256,29.256,29.2014,29.2196,14100.0
2007-09-12 15:05:00,48.11,48.12,47.99,47.99,11100.0,29.2196,29.2257,29.1467,29.1467,11100.0
2007-09-12 15:10:00,48.0,48.04,47.95,47.99,30200.0,29.1528,29.1771,29.1224,29.1467,30200.0
2007-09-12 15:15:00,47.98,48.0,47.93,48.0,16600.0,29.1407,29.1528,29.1103,29.1528,16600.0
2007-09-12 15:20:00,47.99,48.04,47.94,48.0,16600.0,29.1467,29.1771,29.1164,29.1528,16600.0
2007-09-12 15:25:00,48.0,48.0,47.86,47.86,11800.0,29.1528,29.1528,29.0678,29.0678,11800.0
2007-09-12 15:30:00,47.86,47.94,47.82,47.91,22700.0,29.0678,29.1164,29.0435,29.0981,22700.0
2007-09-12 15:35:00,47.91,47.93,47.86,47.89,14900.0,29.0981,29.1103,29.0678,29.086,14900.0
2007-09-12 15:40:00,47.9,48.02,47.89,47.98,40300.0,29.0921,29.1649,29.086,29.1407,40300.0
2007-09-12 15:45:00,47.99,48.09,47.99,48.07,35900.0,29.1467,29.2075,29.1467,29.1953,35900.0
2007-09-12 15:50:00,48.08,48.11,47.86,47.91,47300.0,29.2014,29.2196,29.0678,29.0981,47300.0
2007-09-12 15:55:00,47.91,47.99,47.86,47.94,62000.0,29.0981,29.1467,29.0678,29.1164,62000.0
2007-09-13 09:30:00,47.9,47.9,47.9,47.9,0.0,29.0921,29.0921,29.0921,29.0921,0.0
2007-09-13 09:35:00,48.31,48.4,48.11,48.23,71200.0,29.3411,29.3957,29.2196,29.2925,71200.0
2007-09-13 09:40:00,48.25,48.25,48.0,48.05,33900.0,29.3046,29.3046,29.1528,29.1832,33900.0
2007-09-13 09:45:00,48.05,48.06,47.76,47.79,28100.0,29.1832,29.1892,29.007,29.0253,28100.0
2007-09-13 09:50:00,47.81,47.97,47.75,47.96,19600.0,29.0374,29.1346,29.001,29.1285,19600.0
2007-09-13 09:55:00,47.96,48.03,47.89,48.0,39700.0,29.1285,29.171,29.086,29.1528,39700.0
2007-09-13 10:00:00,48.0,48.03,47.89,47.93,33100.0,29.1528,29.171,29.086,29.1103,33100.0
2007-09-13 10:05:00,47.94,48.1,47.94,48.06,38800.0,29.1164,29.2135,29.1164,29.1892,38800.0
2007-09-13 10:10:00,48.07,48.12,48.05,48.09,21200.0,29.1953,29.2257,29.1832,29.2075,21200.0
2007-09-13 10:15:00,48.12,48.26,48.09,48.23,24900.0,29.2257,29.3107,29.2075,29.2925,24900.0
2007-09-13 10:20:00,48.24,48.36,48.19,48.34,26800.0,29.2986,29.3714,29.2682,29.3593,26800.0
2007-09-13 10:25:00,48.32,48.38,48.24,48.25,17900.0,29.3471,29.3836,29.2986,29.3046,17900.0
2007-09-13 10:30:00,48.24,48.43,48.24,48.39,16100.0,29.2986,29.414,29.2986,29.3897,16100.0
2007-09-13 10:35:00,48.38,48.39,48.3,48.31,15700.0,29.3836,29.3897,29.335,29.3411,15700.0
2007-09-13 10:40:00,48.33,48.33,48.31,48.31,6500.0,29.3532,29.3532,29.3411,29.3411,6500.0
2007-09-13 10:45:00,48.31,48.36,48.25,48.25,18600.0,29.3411,29.3714,29.3046,29.3046,18600.0
2007-09-13 10:50:00,48.25,48.3,48.23,48.26,18200.0,29.3046,29.335,29.2925,29.3107,18200.0
2007-09-13 10:55:00,48.25,48.25,48.15,48.16,23800.0,29.3046,29.3046,29.2439,29.25,23800.0
2007-09-13 11:00:00,48.15,48.21,48.06,48.07,25300.0,29.2439,29.2803,29.1892,29.1953,25300.0
2007-09-13 11:05:00,48.08,48.1,48.04,48.1,8400.0,29.2014,29.2135,29.1771,29.2135,8400.0
2007-09-13 11:10:00,48.12,48.16,48.11,48.14,4400.0,29.2257,29.25,29.2196,29.2378,4400.0
2007-09-13 11:15:00,48.15,48.24,48.13,48.16,16300.0,29.2439,29.2986,29.2318,29.25,16300.0
2007-09-13 11:20:00,48.15,48.26,48.15,48.25,12000.0,29.2439,29.3107,29.2439,29.3046,12000.0
2007-09-13 11:25:00,48.27,48.28,48.19,48.21,23000.0,29.3168,29.3229,29.2682,29.2803,23000.0
2007-09-13 11:30:00,48.21,48.25,48.18,48.2,12900.0,29.2803,29.3046,29.2621,29.2743,12900.0
2007-09-13 11:35:00,48.2,48.21,48.05,48.07,19000.0,29.2743,29.2803,29.1832,29.1953,19000.0
2007-09-13 11:40:00,48.06,48.09,48.04,48.06,12000.0,29.1892,29.2075,29.1771,29.1892,12000.0
2007-09-13 11:45:00,48.07,48.11,48.06,48.07,9200.0,29.1953,29.2196,29.1892,29.1953,9200.0
2007-09-13 11:50:00,48.07,48.12,48.07,48.1,6600.0,29.1953,29.2257,29.1953,29.2135,6600.0
2007-09-13 11:55:00,48.11,48.27,48.1,48.25,13500.0,29.2196,29.3168,29.2135,29.3046,13500.0
2007-09-13 12:00:00,48.26,48.26,48.18,48.18,12400.0,29.3107,29.3107,29.2621,29.2621,12400.0
2007-09-13 12:05:00,48.18,48.24,48.17,48.17,12200.0,29.2621,29.2986,29.256,29.256,12200.0
2007-09-13 12:10:00,48.19,48.23,48.15,48.21,10000.0,29.2682,29.2925,29.2439,29.2803,10000.0
2007-09-13 12:15:00,48.21,48.24,48.21,48.21,8200.0,29.2803,29.2986,29.2803,29.2803,8200.0
2007-09-13 12:20:00,48.21,48.27,48.18,48.25,23400.0,29.2803,29.3168,29.2621,29.3046,23400.0
2007-09-13 12:25:00,48.24,48.25,48.22,48.22,5800.0,29.2986,29.3046,29.2864,29.2864,5800.0
2007-09-13 12:30:00,48.2,48.22,48.16,48.19,7800.0,29.2743,29.2864,29.25,29.2682,7800.0
2007-09-13 12:35:00,48.19,48.23,48.18,48.21,6600.0,29.2682,29.2925,29.2621,29.2803,6600.0
2007-09-13 12:40:00,48.23,48.23,48.16,48.22,8800.0,29.2925,29.2925,29.25,29.2864,8800.0
2007-09-13 12:45:00,48.21,48.22,48.12,48.14,9100.0,29.2803,29.2864,29.2257,29.2378,9100.0
2007-09-13 12:50:00,48.15,48.2,48.14,48.18,14400.0,29.2439,29.2743,29.2378,29.2621,14400.0
2007-09-13 12:55:00,48.19,48.22,48.16,48.21,11000.0,29.2682,29.2864,29.25,29.2803,11000.0
2007-09-13 13:00:00,48.22,48.29,48.21,48.29,9700.0,29.2864,29.3289,29.2803,29.3289,9700.0
2007-09-13 13:05:00,48.3,48.35,48.26,48.27,10200.0,29.335,29.3654,29.3107,29.3168,10200.0
2007-09-13 13:10:00,48.29,48.33,48.28,48.32,4200.0,29.3289,29.3532,29.3229,29.3471,4200.0
2007-09-13 13:15:00,48.33,48.39,48.33,48.38,8800.0,29.3532,29.3897,29.3532,29.3836,8800.0
2007-09-13 13:20:00,48.38,48.46,48.38,48.45,15300.0,29.3836,29.4322,29.3836,29.4261,15300.0
2007-09-13 13:25:00,48.44,48.47,48.4,48.43,7500.0,29.42,29.4383,29.3957,29.414,7500.0
2007-09-13 13:30:00,48.45,48.51,48.44,48.5,10600.0,29.4261,29.4625,29.42,29.4565,10600.0
2007-09-13 13:35:00,48.5,48.53,48.48,48.49,7800.0,29.4565,29.4747,29.4443,29.4504,7800.0
2007-09-13 13:40:00,48.49,48.51,48.46,48.49,10600.0,29.4504,29.4625,29.4322,29.4504,10600.0
2007-09-13 13:45:00,48.5,48.54,48.48,48.5,10800.0,29.4565,29.4808,29.4443,29.4565,10800.0
2007-09-13 13:50:00,48.53,48.55,48.48,48.49,8000.0,29.4747,29.4868,29.4443,29.4504,8000.0
2007-09-13 13:55:00,48.48,48.5,48.42,48.42,9500.0,29.4443,29.4565,29.4079,29.4079,9500.0
2007-09-13 14:00:00,48.43,48.44,48.41,48.43,6400.0,29.414,29.42,29.4018,29.414,6400.0
2007-09-13 14:05:00,48.42,48.43,48.39,48.39,10700.0,29.4079,29.414,29.3897,29.3897,10700.0
2007-09-13 14:10:00,48.41,48.53,48.39,48.44,24400.0,29.4018,29.4747,29.3897,29.42,24400.0
2007-09-13 14:15:00,48.44,48.44,48.27,48.28,27000.0,29.42,29.42,29.3168,29.3229,27000.0
2007-09-13 14:20:00,48.29,48.39,48.29,48.38,19400.0,29.3289,29.3897,29.3289,29.3836,19400.0
2007-09-13 14:25:00,48.38,48.41,48.27,48.29,15900.0,29.3836,29.4018,29.3168,29.3289,15900.0
2007-09-13 14:30:00,48.28,48.37,48.28,48.32,12000.0,29.3229,29.3775,29.3229,29.3471,12000.0
2007-09-13 14:35:00,48.33,48.4,48.29,48.33,14400.0,29.3532,29.3957,29.3289,29.3532,14400.0
2007-09-13 14:40:00,48.33,48.39,48.32,48.39,10400.0,29.3532,29.3897,29.3471,29.3897,10400.0
2007-09-13 14:45:00,48.4,48.42,48.35,48.35,8000.0,29.3957,29.4079,29.3654,29.3654,8000.0
2007-09-13 14:50:00,48.34,48.4,48.33,48.38,6800.0,29.3593,29.3957,29.3532,29.3836,6800.0
2007-09-13 14:55:00,48.37,48.38,48.27,48.32,13600.0,29.3775,29.3836,29.3168,29.3471,13600.0
2007-09-13 15:00:00,48.33,48.43,48.33,48.4,12800.0,29.3532,29.414,29.3532,29.3957,12800.0
2007-09-13 15:05:00,48.4,48.43,48.32,48.34,19900.0,29.3957,29.414,29.3471,29.3593,19900.0
2007-09-13 15:10:00,48.33,48.39,48.26,48.26,29000.0,29.3532,29.3897,29.3107,29.3107,29000.0
2007-09-13 15:15:00,48.26,48.26,48.17,48.19,19300.0,29.3107,29.3107,29.256,29.2682,19300.0
2007-09-13 15:20:00,48.19,48.23,48.14,48.2,31100.0,29.2682,29.2925,29.2378,29.2743,31100.0
2007-09-13 15:25:00,48.2,48.2,48.16,48.19,13700.0,29.2743,29.2743,29.25,29.2682,13700.0
2007-09-13 15:30:00,48.22,48.22,48.16,48.2,49100.0,29.2864,29.2864,29.25,29.2743,49100.0
2007-09-13 15:35:00,48.2,48.23,48.16,48.19,34100.0,29.2743,29.2925,29.25,29.2682,34100.0
2007-09-13 15:40:00,48.19,48.2,48.09,48.13,36600.0,29.2682,29.2743,29.2075,29.2318,36600.0
2007-09-13 15:45:00,48.13,48.13,47.95,48.01,60700.0,29.2318,29.2318,29.1224,29.1589,60700.0
2007-09-13 15:50:00,47.99,48.1,47.98,48.07,28100.0,29.1467,29.2135,29.1407,29.1953,28100.0
2007-09-13 15:55:00,48.07,48.14,48.04,48.08,32300.0,29.1953,29.2378,29.1771,29.2014,32300.0
2007-09-14 09:30:00,48.0,48.07,47.88,47.88,43400.0,29.1528,29.1953,29.0799,29.0799,43400.0
2007-09-14 09:35:00,47.89,48.13,47.83,48.06,43100.0,29.086,29.2318,29.0495,29.1892,43100.0
2007-09-14 09:40:00,48.09,48.29,48.06,48.24,24900.0,29.2075,29.3289,29.1892,29.2986,24900.0
2007-09-14 09:45:00,48.22,48.22,48.09,48.09,23300.0,29.2864,29.2864,29.2075,29.2075,23300.0
2007-09-14 09:50:00,48.09,48.23,48.09,48.14,24900.0,29.2075,29.2925,29.2075,29.2378,24900.0
2007-09-14 09:55:00,48.14,48.18,48.05,48.06,24600.0,29.2378,29.2621,29.1832,29.1892,24600.0
2007-09-14 10:00:00,48.07,48.28,48.07,48.28,40200.0,29.1953,29.3229,29.1953,29.3229,40200.0
2007-09-14 10:05:00,48.27,48.53,48.27,48.51,36100.0,29.3168,29.4747,29.3168,29.4625,36100.0
2007-09-14 10:10:00,48.51,48.58,48.48,48.57,25200.0,29.4625,29.5051,29.4443,29.499,25200.0
2007-09-14 10:15:00,48.58,48.71,48.57,48.62,33400.0,29.5051,29.584,29.499,29.5294,33400.0
2007-09-14 10:20:00,48.61,48.69,48.5,48.5,26800.0,29.5233,29.5719,29.4565,29.4565,26800.0
2007-09-14 10:25:00,48.51,48.54,48.45,48.47,16100.0,29.4625,29.4808,29.4261,29.4383,16100.0
2007-09-14 10:30:00,48.45,48.57,48.45,48.54,31200.0,29.4261,29.499,29.4261,29.4808,31200.0
2007-09-14 10:35:00,48.52,48.6,48.52,48.54,18500.0,29.4686,29.5172,29.4686,29.4808,18500.0
2007-09-14 10:40:00,48.54,48.59,48.49,48.53,17900.0,29.4808,29.5111,29.4504,29.4747,17900.0
2007-09-14 10:45:00,48.53,48.62,48.52,48.55,14500.0,29.4747,29.5294,29.4686,29.4868,14500.0
2007-09-14 10:50:00,48.54,48.54,48.44,48.44,22400.0,29.4808,29.4808,29.42,29.42,22400.0
2007-09-14 10:55:00,48.43,48.47,48.43,48.47,12700.0,29.414,29.4383,29.414,29.4383,12700.0
2007-09-14 11:00:00,48.47,48.63,48.45,48.61,19600.0,29.4383,29.5354,29.4261,29.5233,19600.0
2007-09-14 11:05:00,48.6,48.63,48.57,48.58,15500.0,29.5172,29.5354,29.499,29.5051,15500.0
2007-09-14 11:10:00,48.58,48.67,48.53,48.67,25400.0,29.5051,29.5597,29.4747,29.5597,25400.0
2007-09-14 11:15:00,48.67,48.73,48.66,48.72,30500.0,29.5597,29.5962,29.5536,29.5901,30500.0
2007-09-14 11:20:00,48.71,48.73,48.52,48.53,36100.0,29.584,29.5962,29.4686,29.4747,36100.0
2007-09-14 11:25:00,48.53,48.6,48.47,48.57,22200.0,29.4747,29.5172,29.4383,29.499,22200.0
2007-09-14 11:30:00,48.58,48.65,48.57,48.6,18000.0,29.5051,29.5476,29.499,29.5172,18000.0
2007-09-14 11:35:00,48.61,48.72,48.58,48.62,61900.0,29.5233,29.5901,29.5051,29.5294,61900.0
2007-09-14 11:40:00,48.62,48.89,48.6,48.84,46800.0,29.5294,29.6933,29.5172,29.663,46800.0
2007-09-14 11:45:00,48.85,48.87,48.76,48.81,26700.0,29.669,29.6812,29.6144,29.6448,26700.0
2007-09-14 11:50:00,48.8,48.92,48.76,48.92,26000.0,29.6387,29.7116,29.6144,29.7116,26000.0
2007-09-14 11:55:00,48.9,48.94,48.81,48.87,31300.0,29.6994,29.7237,29.6448,29.6812,31300.0
2007-09-14 12:00:00,48.85,48.98,48.85,48.89,17500.0,29.669,29.748,29.669,29.6933,17500.0
2007-09-14 12:05:00,48.89,48.89,48.84,48.86,15400.0,29.6933,29.6933,29.663,29.6751,15400.0
2007-09-14 12:10:00,48.87,48.97,48.85,48.85,32400.0,29.6812,29.7419,29.669,29.669,32400.0
2007-09-14 12:15:00,48.85,48.85,48.78,48.79,10000.0,29.669,29.669,29.6265,29.6326,10000.0
2007-09-14 12:20:00,48.78,48.83,48.78,48.8,10100.0,29.6265,29.6569,29.6265,29.6387,10100.0
2007-09-14 12:25:00,48.8,48.85,48.79,48.85,8500.0,29.6387,29.669,29.6326,29.669,8500.0
2007-09-14 12:30:00,48.83,48.87,48.8,48.8,11900.0,29.6569,29.6812,29.6387,29.6387,11900.0
2007-09-14 12:35:00,48.8,48.83,48.8,48.8,5100.0,29.6387,29.6569,29.6387,29.6387,5100.0
2007-09-14 12:40:00,48.81,48.82,48.79,48.8,5400.0,29.6448,29.6508,29.6326,29.6387,5400.0
2007-09-14 12:45:00,48.8,48.8,48.69,48.71,24500.0,29.6387,29.6387,29.5719,29.584,24500.0
2007-09-14 12:50:00,48.71,48.78,48.7,48.77,10400.0,29.584,29.6265,29.5779,29.6205,10400.0
2007-09-14 12:55:00,48.78,48.82,48.72,48.76,20800.0,29.6265,29.6508,29.5901,29.6144,20800.0
2007-09-14 13:00:00,48.77,48.8,48.69,48.75,35000.0,29.6205,29.6387,29.5719,29.6083,35000.0
2007-09-14 13:05:00,48.73,48.75,48.61,48.63,53100.0,29.5962,29.6083,29.5233,29.5354,53100.0
2007-09-14 13:10:00,48.64,48.85,48.64,48.78,20600.0,29.5415,29.669,29.5415,29.6265,20600.0
2007-09-14 13:15:00,48.78,48.8,48.72,48.72,13500.0,29.6265,29.6387,29.5901,29.5901,13500.0
2007-09-14 13:20:00,48.72,48.83,48.69,48.76,19900.0,29.5901,29.6569,29.5719,29.6144,19900.0
2007-09-14 13:25:00,48.77,48.86,48.77,48.84,19500.0,29.6205,29.6751,29.6205,29.663,19500.0
2007-09-14 13:30:00,48.85,48.85,48.73,48.74,14600.0,29.669,29.669,29.5962,29.6022,14600.0
2007-09-14 13:35:00,48.73,48.73,48.6,48.6,23200.0,29.5962,29.5962,29.5172,29.5172,23200.0
2007-09-14 13:40:00,48.6,48.62,48.58,48.62,13300.0,29.5172,29.5294,29.5051,29.5294,13300.0
2007-09-14 13:45:00,48.62,48.76,48.61,48.76,23200.0,29.5294,29.6144,29.5233,29.6144,23200.0
2007-09-14 13:50:00,48.75,48.82,48.7,48.71,18900.0,29.6083,29.6508,29.5779,29.584,18900.0
2007-09-14 13:55:00,48.71,48.76,48.67,48.72,24000.0,29.584,29.6144,29.5597,29.5901,24000.0
2007-09-14 14:00:00,48.71,48.73,48.63,48.7,37300.0,29.584,29.5962,29.5354,29.5779,37300.0
2007-09-14 14:05:00,48.69,48.69,48.53,48.56,27900.0,29.5719,29.5719,29.4747,29.4929,27900.0
2007-09-14 14:10:00,48.55,48.59,48.54,48.57,11900.0,29.4868,29.5111,29.4808,29.499,11900.0
2007-09-14 14:15:00,48.57,48.63,48.54,48.62,32700.0,29.499,29.5354,29.4808,29.5294,32700.0
2007-09-14 14:20:00,48.62,48.68,48.57,48.66,34200.0,29.5294,29.5658,29.499,29.5536,34200.0
2007-09-14 14:25:00,48.66,48.81,48.62,48.77,112500.0,29.5536,29.6448,29.5294,29.6205,112500.0
2007-09-14 14:30:00,48.75,48.88,48.75,48.86,28600.0,29.6083,29.6873,29.6083,29.6751,28600.0
2007-09-14 14:35:00,48.86,48.86,48.75,48.76,20100.0,29.6751,29.6751,29.6083,29.6144,20100.0
2007-09-14 14:40:00,48.77,48.79,48.71,48.78,24800.0,29.6205,29.6326,29.584,29.6265,24800.0
2007-09-14 14:45:00,48.79,48.88,48.78,48.87,33200.0,29.6326,29.6873,29.6265,29.6812,33200.0
2007-09-14 14:50:00,48.87,48.9,48.76,48.76,34000.0,29.6812,29.6994,29.6144,29.6144,34000.0
2007-09-14 14:55:00,48.77,48.83,48.65,48.76,96900.0,29.6205,29.6569,29.5476,29.6144,96900.0
2007-09-14 15:00:00,48.76,48.79,48.74,48.78,27100.0,29.6144,29.6326,29.6022,29.6265,27100.0
2007-09-14 15:05:00,48.79,48.8,48.72,48.74,29900.0,29.6326,29.6387,29.5901,29.6022,29900.0
2007-09-14 15:10:00,48.73,48.74,48.66,48.68,21100.0,29.5962,29.6022,29.5536,29.5658,21100.0
2007-09-14 15:15:00,48.67,48.74,48.66,48.71,24000.0,29.5597,29.6022,29.5536,29.584,24000.0
2007-09-14 15:20:00,48.71,48.73,48.69,48.69,27500.0,29.584,29.5962,29.5719,29.5719,27500.0
2007-09-14 15:25:00,48.7,48.7,48.62,48.63,24200.0,29.5779,29.5779,29.5294,29.5354,24200.0
2007-09-14 15:30:00,48.63,48.68,48.59,48.67,40000.0,29.5354,29.5658,29.5111,29.5597,40000.0
2007-09-14 15:35:00,48.67,48.68,48.62,48.67,30000.0,29.5597,29.5658,29.5294,29.5597,30000.0
2007-09-14 15:40:00,48.68,48.78,48.67,48.71,45800.0,29.5658,29.6265,29.5597,29.584,45800.0
2007-09-14 15:45:00,48.71,48.8,48.71,48.74,38000.0,29.584,29.6387,29.584,29.6022,38000.0
2007-09-14 15:50:00,48.73,48.78,48.66,48.7,47900.0,29.5962,29.6265,29.5536,29.5779,47900.0
2007-09-14 15:55:00,48.7,48.74,48.64,48.66,66200.0,29.5779,29.6022,29.5415,29.5536,66200.0
2007-09-17 09:30:00,48.53,48.6,48.4,48.46,23400.0,29.4747,29.5172,29.3957,29.4322,23400.0
2007-09-17 09:35:00,48.5,48.68,48.45,48.48,52000.0,29.4565,29.5658,29.4261,29.4443,52000.0
2007-09-17 09:40:00,48.5,48.72,48.44,48.51,44400.0,29.4565,29.5901,29.42,29.4625,44400.0
2007-09-17 09:45:00,48.51,48.55,48.4,48.49,26700.0,29.4625,29.4868,29.3957,29.4504,26700.0
2007-09-17 09:50:00,48.5,48.5,48.33,48.4,34700.0,29.4565,29.4565,29.3532,29.3957,34700.0
2007-09-17 09:55:00,48.4,48.42,48.27,48.37,24200.0,29.3957,29.4079,29.3168,29.3775,24200.0
2007-09-17 10:00:00,48.39,48.46,48.33,48.46,10100.0,29.3897,29.4322,29.3532,29.4322,10100.0
2007-09-17 10:05:00,48.45,48.5,48.39,48.45,25300.0,29.4261,29.4565,29.3897,29.4261,25300.0
2007-09-17 10:10:00,48.47,48.48,48.37,48.48,32700.0,29.4383,29.4443,29.3775,29.4443,32700.0
2007-09-17 10:15:00,48.45,48.6,48.45,48.58,45000.0,29.4261,29.5172,29.4261,29.5051,45000.0
2007-09-17 10:20:00,48.59,48.62,48.55,48.57,20000.0,29.5111,29.5294,29.4868,29.499,20000.0
2007-09-17 10:25:00,48.55,48.59,48.48,48.57,28500.0,29.4868,29.5111,29.4443,29.499,28500.0
2007-09-17 10:30:00,48.56,48.63,48.47,48.48,49000.0,29.4929,29.5354,29.4383,29.4443,49000.0
2007-09-17 10:35:00,48.49,48.51,48.42,48.5,15000.0,29.4504,29.4625,29.4079,29.4565,15000.0
2007-09-17 10:40:00,48.5,48.59,48.44,48.59,21300.0,29.4565,29.5111,29.42,29.5111,21300.0
2007-09-17 10:45:00,48.58,48.58,48.47,48.47,19100.0,29.5051,29.5051,29.4383,29.4383,19100.0
2007-09-17 10:50:00,48.48,48.48,48.37,48.43,18700.0,29.4443,29.4443,29.3775,29.414,18700.0
2007-09-17 10:55:00,48.44,48.45,48.39,48.45,7600.0,29.42,29.4261,29.3897,29.4261,7600.0
2007-09-17 11:00:00,48.45,48.48,48.38,48.4,21200.0,29.4261,29.4443,29.3836,29.3957,21200.0
2007-09-17 11:05:00,48.39,48.48,48.32,48.32,19600.0,29.3897,29.4443,29.3471,29.3471,19600.0
2007-09-17 11:10:00,48.32,48.33,48.28,48.29,25400.0,29.3471,29.3532,29.3229,29.3289,25400.0
2007-09-17 11:15:00,48.28,48.31,48.25,48.27,19800.0,29.3229,29.3411,29.3046,29.3168,19800.0
2007-09-17 11:20:00,48.28,48.29,48.16,48.25,41800.0,29.3229,29.3289,29.25,29.3046,41800.0
2007-09-17 11:25:00,48.25,48.27,48.23,48.25,14800.0,29.3046,29.3168,29.2925,29.3046,14800.0
2007-09-17 11:30:00,48.26,48.26,48.12,48.16,23100.0,29.3107,29.3107,29.2257,29.25,23100.0
2007-09-17 11:35:00,48.17,48.23,48.13,48.15,22700.0,29.256,29.2925,29.2318,29.2439,22700.0
2007-09-17 11:40:00,48.15,48.17,48.11,48.16,21300.0,29.2439,29.256,29.2196,29.25,21300.0
2007-09-17 11:45:00,48.16,48.2,48.11,48.16,22100.0,29.25,29.2743,29.2196,29.25,22100.0
2007-09-17 11:50:00,48.16,48.18,48.1,48.18,12300.0,29.25,29.2621,29.2135,29.2621,12300.0
2007-09-17 11:55:00,48.17,48.19,48.08,48.15,15800.0,29.256,29.2682,29.2014,29.2439,15800.0
2007-09-17 12:00:00,48.16,48.17,48.14,48.15,5300.0,29.25,29.256,29.2378,29.2439,5300.0
2007-09-17 12:05:00,48.15,48.16,48.08,48.13,17000.0,29.2439,29.25,29.2014,29.2318,17000.0
2007-09-17 12:10:00,48.13,48.16,48.1,48.15,13300.0,29.2318,29.25,29.2135,29.2439,13300.0
2007-09-17 12:15:00,48.15,48.16,48.13,48.13,6400.0,29.2439,29.25,29.2318,29.2318,6400.0
2007-09-17 12:20:00,48.14,48.16,48.1,48.1,6800.0,29.2378,29.25,29.2135,29.2135,6800.0
2007-09-17 12:25:00,48.12,48.17,48.1,48.15,12100.0,29.2257,29.256,29.2135,29.2439,12100.0
2007-09-17 12:30:00,48.17,48.19,48.14,48.19,13900.0,29.256,29.2682,29.2378,29.2682,13900.0
2007-09-17 12:35:00,48.2,48.32,48.2,48.32,13700.0,29.2743,29.3471,29.2743,29.3471,13700.0
2007-09-17 12:40:00,48.31,48.31,48.27,48.27,6000.0,29.3411,29.3411,29.3168,29.3168,6000.0
2007-09-17 12:45:00,48.28,48.33,48.24,48.31,22200.0,29.3229,29.3532,29.2986,29.3411,22200.0
2007-09-17 12:50:00,48.28,48.28,48.23,48.25,9400.0,29.3229,29.3229,29.2925,29.3046,9400.0
2007-09-17 12:55:00,48.26,48.32,48.24,48.31,10600.0,29.3107,29.3471,29.2986,29.3411,10600.0
2007-09-17 13:00:00,48.32,48.34,48.26,48.27,11200.0,29.3471,29.3593,29.3107,29.3168,11200.0
2007-09-17 13:05:00,48.27,48.29,48.22,48.25,11100.0,29.3168,29.3289,29.2864,29.3046,11100.0
2007-09-17 13:10:00,48.23,48.28,48.22,48.25,11700.0,29.2925,29.3229,29.2864,29.3046,11700.0
2007-09-17 13:15:00,48.25,48.29,48.24,48.28,9900.0,29.3046,29.3289,29.2986,29.3229,9900.0
2007-09-17 13:20:00,48.28,48.28,48.21,48.23,10500.0,29.3229,29.3229,29.2803,29.2925,10500.0
2007-09-17 13:25:00,48.22,48.23,48.18,48.19,6100.0,29.2864,29.2925,29.2621,29.2682,6100.0
2007-09-17 13:30:00,48.2,48.2,48.16,48.19,16600.0,29.2743,29.2743,29.25,29.2682,16600.0
2007-09-17 13:35:00,48.18,48.2,48.16,48.18,31100.0,29.2621,29.2743,29.25,29.2621,31100.0
2007-09-17 13:40:00,48.18,48.18,48.12,48.13,20300.0,29.2621,29.2621,29.2257,29.2318,20300.0
2007-09-17 13:45:00,48.12,48.16,48.1,48.11,20400.0,29.2257,29.25,29.2135,29.2196,20400.0
2007-09-17 13:50:00,48.11,48.16,48.08,48.1,26100.0,29.2196,29.25,29.2014,29.2135,26100.0
2007-09-17 13:55:00,48.1,48.12,48.08,48.08,27300.0,29.2135,29.2257,29.2014,29.2014,27300.0
2007-09-17 14:00:00,48.08,48.15,48.06,48.13,17700.0,29.2014,29.2439,29.1892,29.2318,17700.0
2007-09-17 14:05:00,48.13,48.14,48.08,48.1,26200.0,29.2318,29.2378,29.2014,29.2135,26200.0
2007-09-17 14:10:00,48.1,48.15,48.07,48.07,29700.0,29.2135,29.2439,29.1953,29.1953,29700.0
2007-09-17 14:15:00,48.09,48.09,48.01,48.05,15600.0,29.2075,29.2075,29.1589,29.1832,15600.0
2007-09-17 14:20:00,48.06,48.08,48.02,48.07,14700.0,29.1892,29.2014,29.1649,29.1953,14700.0
2007-09-17 14:25:00,48.06,48.17,48.06,48.16,20700.0,29.1892,29.256,29.1892,29.25,20700.0
2007-09-17 14:30:00,48.17,48.28,48.16,48.27,16700.0,29.256,29.3229,29.25,29.3168,16700.0
2007-09-17 14:35:00,48.27,48.33,48.26,48.32,24800.0,29.3168,29.3532,29.3107,29.3471,24800.0
2007-09-17 14:40:00,48.32,48.39,48.32,48.36,14400.0,29.3471,29.3897,29.3471,29.3714,14400.0
2007-09-17 14:45:00,48.37,48.39,48.29,48.3,18200.0,29.3775,29.3897,29.3289,29.335,18200.0
2007-09-17 14:50:00,48.3,48.31,48.24,48.25,13900.0,29.335,29.3411,29.2986,29.3046,13900.0
2007-09-17 14:55:00,48.27,48.33,48.24,48.27,16700.0,29.3168,29.3532,29.2986,29.3168,16700.0
2007-09-17 15:00:00,48.27,48.3,48.23,48.23,20200.0,29.3168,29.335,29.2925,29.2925,20200.0
2007-09-17 15:05:00,48.21,48.24,48.18,48.24,18100.0,29.2803,29.2986,29.2621,29.2986,18100.0
2007-09-17 15:10:00,48.25,48.35,48.25,48.35,21700.0,29.3046,29.3654,29.3046,29.3654,21700.0
2007-09-17 15:15:00,48.35,48.39,48.28,48.33,29700.0,29.3654,29.3897,29.3229,29.3532,29700.0
2007-09-17 15:20:00,48.33,48.35,48.3,48.33,22700.0,29.3532,29.3654,29.335,29.3532,22700.0
2007-09-17 15:25:00,48.34,48.34,48.29,48.3,28300.0,29.3593,29.3593,29.3289,29.335,28300.0
2007-09-17 15:30:00,48.3,48.31,48.25,48.29,40400.0,29.335,29.3411,29.3046,29.3289,40400.0
2007-09-17 15:35:00,48.29,48.29,48.25,48.25,25400.0,29.3289,29.3289,29.3046,29.3046,25400.0
2007-09-17 15:40:00,48.25,48.27,48.21,48.21,42300.0,29.3046,29.3168,29.2803,29.2803,42300.0
2007-09-17 15:45:00,48.22,48.23,48.15,48.16,34900.0,29.2864,29.2925,29.2439,29.25,34900.0
2007-09-17 15:50:00,48.16,48.22,48.12,48.16,29200.0,29.25,29.2864,29.2257,29.25,29200.0
2007-09-17 15:55:00,48.16,48.16,48.09,48.12,45600.0,29.25,29.25,29.2075,29.2257,45600.0
2007-09-18 09:30:00,48.49,48.66,48.34,48.65,38500.0,29.4504,29.5536,29.3593,29.5476,38500.0
2007-09-18 09:35:00,48.61,48.73,48.52,48.6,26400.0,29.5233,29.5962,29.4686,29.5172,26400.0
2007-09-18 09:40:00,48.58,48.7,48.55,48.62,20400.0,29.5051,29.5779,29.4868,29.5294,20400.0
2007-09-18 09:45:00,48.59,48.68,48.58,48.61,17300.0,29.5111,29.5658,29.5051,29.5233,17300.0
2007-09-18 09:50:00,48.64,48.65,48.47,48.61,30800.0,29.5415,29.5476,29.4383,29.5233,30800.0
2007-09-18 09:55:00,48.62,48.63,48.56,48.61,18500.0,29.5294,29.5354,29.4929,29.5233,18500.0
2007-09-18 10:00:00,48.61,48.64,48.56,48.61,31100.0,29.5233,29.5415,29.4929,29.5233,31100.0
2007-09-18 10:05:00,48.6,48.66,48.59,48.63,16600.0,29.5172,29.5536,29.5111,29.5354,16600.0
2007-09-18 10:10:00,48.64,48.66,48.57,48.59,30900.0,29.5415,29.5536,29.499,29.5111,30900.0
2007-09-18 10:15:00,48.6,48.62,48.53,48.53,16700.0,29.5172,29.5294,29.4747,29.4747,16700.0
2007-09-18 10:20:00,48.53,48.57,48.5,48.54,20100.0,29.4747,29.499,29.4565,29.4808,20100.0
2007-09-18 10:25:00,48.55,48.63,48.47,48.63,33400.0,29.4868,29.5354,29.4383,29.5354,33400.0
2007-09-18 10:30:00,48.61,48.63,48.53,48.57,17000.0,29.5233,29.5354,29.4747,29.499,17000.0
2007-09-18 10:35:00,48.59,48.6,48.48,48.51,16800.0,29.5111,29.5172,29.4443,29.4625,16800.0
2007-09-18 10:40:00,48.51,48.55,48.47,48.49,31900.0,29.4625,29.4868,29.4383,29.4504,31900.0
2007-09-18 10:45:00,48.49,48.51,48.46,48.47,18000.0,29.4504,29.4625,29.4322,29.4383,18000.0
2007-09-18 10:50:00,48.47,48.57,48.45,48.56,16300.0,29.4383,29.499,29.4261,29.4929,16300.0
2007-09-18 10:55:00,48.57,48.68,48.57,48.65,27700.0,29.499,29.5658,29.499,29.5476,27700.0
2007-09-18 11:00:00,48.64,48.64,48.51,48.59,27400.0,29.5415,29.5415,29.4625,29.5111,27400.0
2007-09-18 11:05:00,48.58,48.59,48.53,48.54,19900.0,29.5051,29.5111,29.4747,29.4808,19900.0
2007-09-18 11:10:00,48.55,48.61,48.53,48.6,16600.0,29.4868,29.5233,29.4747,29.5172,16600.0
2007-09-18 11:15:00,48.62,48.63,48.48,48.5,13800.0,29.5294,29.5354,29.4443,29.4565,13800.0
2007-09-18 11:20:00,48.49,48.52,48.46,48.48,10900.0,29.4504,29.4686,29.4322,29.4443,10900.0
2007-09-18 11:25:00,48.48,48.51,48.44,48.49,17000.0,29.4443,29.4625,29.42,29.4504,17000.0
2007-09-18 11:30:00,48.48,48.52,48.47,48.49,7400.0,29.4443,29.4686,29.4383,29.4504,7400.0
2007-09-18 11:35:00,48.49,48.49,48.4,48.42,17700.0,29.4504,29.4504,29.3957,29.4079,17700.0
2007-09-18 11:40:00,48.41,48.43,48.39,48.43,13900.0,29.4018,29.414,29.3897,29.414,13900.0
2007-09-18 11:45:00,48.43,48.45,48.42,48.45,9500.0,29.414,29.4261,29.4079,29.4261,9500.0
2007-09-18 11:50:00,48.44,48.45,48.44,48.44,8600.0,29.42,29.4261,29.42,29.42,8600.0
2007-09-18 11:55:00,48.44,48.45,48.4,48.43,7300.0,29.42,29.4261,29.3957,29.414,7300.0
2007-09-18 12:00:00,48.42,48.45,48.42,48.43,6800.0,29.4079,29.4261,29.4079,29.414,6800.0
2007-09-18 12:05:00,48.43,48.45,48.41,48.45,11300.0,29.414,29.4261,29.4018,29.4261,11300.0
2007-09-18 12:10:00,48.44,48.49,48.42,48.48,11300.0,29.42,29.4504,29.4079,29.4443,11300.0
2007-09-18 12:15:00,48.48,48.48,48.42,48.42,19200.0,29.4443,29.4443,29.4079,29.4079,19200.0
2007-09-18 12:20:00,48.43,48.51,48.42,48.49,21400.0,29.414,29.4625,29.4079,29.4504,21400.0
2007-09-18 12:25:00,48.49,48.52,48.46,48.5,11500.0,29.4504,29.4686,29.4322,29.4565,11500.0
2007-09-18 12:30:00,48.49,48.54,48.47,48.54,7100.0,29.4504,29.4808,29.4383,29.4808,7100.0
2007-09-18 12:35:00,48.55,48.61,48.55,48.57,10000.0,29.4868,29.5233,29.4868,29.499,10000.0
2007-09-18 12:40:00,48.58,48.62,48.56,48.61,9200.0,29.5051,29.5294,29.4929,29.5233,9200.0
2007-09-18 12:45:00,48.61,48.63,48.58,48.59,10100.0,29.5233,29.5354,29.5051,29.5111,10100.0
2007-09-18 12:50:00,48.58,48.6,48.56,48.59,12300.0,29.5051,29.5172,29.4929,29.5111,12300.0
2007-09-18 12:55:00,48.58,48.61,48.57,48.57,5000.0,29.5051,29.5233,29.499,29.499,5000.0
2007-09-18 13:00:00,48.56,48.65,48.55,48.64,37800.0,29.4929,29.5476,29.4868,29.5415,37800.0
2007-09-18 13:05:00,48.64,48.66,48.55,48.55,14200.0,29.5415,29.5536,29.4868,29.4868,14200.0
2007-09-18 13:10:00,48.56,48.6,48.55,48.57,14700.0,29.4929,29.5172,29.4868,29.499,14700.0
2007-09-18 13:15:00,48.58,48.62,48.55,48.59,25700.0,29.5051,29.5294,29.4868,29.5111,25700.0
2007-09-18 13:20:00,48.58,48.58,48.51,48.51,15700.0,29.5051,29.5051,29.4625,29.4625,15700.0
2007-09-18 13:25:00,48.52,48.53,48.46,48.48,16300.0,29.4686,29.4747,29.4322,29.4443,16300.0
2007-09-18 13:30:00,48.48,48.52,48.48,48.52,7600.0,29.4443,29.4686,29.4443,29.4686,7600.0
2007-09-18 13:35:00,48.51,48.54,48.5,48.53,7700.0,29.4625,29.4808,29.4565,29.4747,7700.0
2007-09-18 13:40:00,48.53,48.56,48.51,48.52,11600.0,29.4747,29.4929,29.4625,29.4686,11600.0
2007-09-18 13:45:00,48.52,48.59,48.52,48.55,12700.0,29.4686,29.5111,29.4686,29.4868,12700.0
2007-09-18 13:50:00,48.55,48.63,48.54,48.58,11500.0,29.4868,29.5354,29.4808,29.5051,11500.0
2007-09-18 13:55:00,48.58,48.6,48.57,48.6,4400.0,29.5051,29.5172,29.499,29.5172,4400.0
2007-09-18 14:00:00,48.59,48.6,48.5,48.5,17700.0,29.5111,29.5172,29.4565,29.4565,17700.0
2007-09-18 14:05:00,48.5,48.52,48.46,48.5,18500.0,29.4565,29.4686,29.4322,29.4565,18500.0
2007-09-18 14:10:00,48.49,48.54,48.36,48.5,24700.0,29.4504,29.4808,29.3714,29.4565,24700.0
2007-09-18 14:15:00,48.55,50.0,48.55,49.32,124300.0,29.4868,30.3675,29.4868,29.9545,124300.0
2007-09-18 14:20:00,49.33,49.75,48.84,49.18,106700.0,29.9606,30.2157,29.663,29.8695,106700.0
2007-09-18 14:25:00,49.2,49.38,49.06,49.19,93200.0,29.8816,29.9909,29.7966,29.8755,93200.0
2007-09-18 14:30:00,49.19,49.46,49.19,49.46,65200.0,29.8755,30.0395,29.8755,30.0395,65200.0
2007-09-18 14:35:00,49.46,49.74,49.42,49.64,60900.0,30.0395,30.2096,30.0152,30.1489,60900.0
2007-09-18 14:40:00,49.63,49.75,49.56,49.69,57400.0,30.1428,30.2157,30.1003,30.1792,57400.0
2007-09-18 14:45:00,49.7,49.79,49.62,49.68,28800.0,30.1853,30.24,30.1367,30.1731,28800.0
2007-09-18 14:50:00,49.66,49.71,49.51,49.55,32500.0,30.161,30.1914,30.0699,30.0942,32500.0
2007-09-18 14:55:00,49.55,49.56,49.45,49.56,37200.0,30.0942,30.1003,30.0335,30.1003,37200.0
2007-09-18 15:00:00,49.55,49.55,49.36,49.4,63800.0,30.0942,30.0942,29.9788,30.0031,63800.0
2007-09-18 15:05:00,49.38,49.52,49.38,49.46,54500.0,29.9909,30.076,29.9909,30.0395,54500.0
2007-09-18 15:10:00,49.47,49.73,49.47,49.71,64800.0,30.0456,30.2035,30.0456,30.1914,64800.0
2007-09-18 15:15:00,49.71,49.79,49.62,49.73,45600.0,30.1914,30.24,30.1367,30.2035,45600.0
2007-09-18 15:20:00,49.73,49.81,49.71,49.81,53700.0,30.2035,30.2521,30.1914,30.2521,53700.0
2007-09-18 15:25:00,49.81,49.92,49.78,49.9,78200.0,30.2521,30.3189,30.2339,30.3068,78200.0
2007-09-18 15:30:00,49.9,50.0,49.9,49.99,66000.0,30.3068,30.3675,30.3068,30.3614,66000.0
2007-09-18 15:35:00,49.98,50.05,49.97,50.01,116000.0,30.3554,30.3979,30.3493,30.3736,116000.0
2007-09-18 15:40:00,50.0,50.16,50.0,50.1,122800.0,30.3675,30.4647,30.3675,30.4282,122800.0
2007-09-18 15:45:00,50.09,50.14,50.07,50.12,69300.0,30.4222,30.4525,30.41,30.4404,69300.0
2007-09-18 15:50:00,50.12,50.16,49.99,49.99,64500.0,30.4404,30.4647,30.3614,30.3614,64500.0
2007-09-18 15:55:00,49.99,50.19,49.99,50.13,122700.0,30.3614,30.4829,30.3614,30.4465,122700.0
2007-09-19 09:30:00,50.68,51.01,50.49,50.89,163800.0,30.7805,30.9809,30.6651,30.908,163800.0
2007-09-19 09:35:00,50.87,50.87,50.74,50.76,45500.0,30.8959,30.8959,30.8169,30.8291,45500.0
2007-09-19 09:40:00,50.76,50.86,50.63,50.66,56100.0,30.8291,30.8898,30.7501,30.7683,56100.0
2007-09-19 09:45:00,50.67,51.17,50.66,51.16,144500.0,30.7744,31.0781,30.7683,31.072,144500.0
2007-09-19 09:50:00,51.17,51.36,51.16,51.32,62200.0,31.0781,31.1935,31.072,31.1692,62200.0
2007-09-19 09:55:00,51.32,51.42,51.31,51.39,43500.0,31.1692,31.2299,31.1631,31.2117,43500.0
2007-09-19 10:00:00,51.39,51.48,51.39,51.46,49600.0,31.2117,31.2664,31.2117,31.2542,49600.0
2007-09-19 10:05:00,51.45,51.47,51.22,51.22,50100.0,31.2482,31.2603,31.1085,31.1085,50100.0
2007-09-19 10:10:00,51.22,51.28,51.16,51.2,38500.0,31.1085,31.1449,31.072,31.0963,38500.0
2007-09-19 10:15:00,51.2,51.2,51.07,51.1,31700.0,31.0963,31.0963,31.0174,31.0356,31700.0
2007-09-19 10:20:00,51.1,51.12,51.0,51.03,57500.0,31.0356,31.0477,30.9748,30.9931,57500.0
2007-09-19 10:25:00,51.02,51.12,51.01,51.09,44700.0,30.987,31.0477,30.9809,31.0295,44700.0
2007-09-19 10:30:00,51.1,51.11,51.04,51.04,51100.0,31.0356,31.0417,30.9991,30.9991,51100.0
2007-09-19 10:35:00,51.05,51.07,51.0,51.03,32200.0,31.0052,31.0174,30.9748,30.9931,32200.0
2007-09-19 10:40:00,51.03,51.14,51.02,51.14,31200.0,30.9931,31.0599,30.987,31.0599,31200.0
2007-09-19 10:45:00,51.14,51.18,51.13,51.15,31600.0,31.0599,31.0842,31.0538,31.0659,31600.0
2007-09-19 10:50:00,51.14,51.25,51.14,51.21,35900.0,31.0599,31.1267,31.0599,31.1024,35900.0
2007-09-19 10:55:00,51.22,51.25,51.19,51.21,31000.0,31.1085,31.1267,31.0902,31.1024,31000.0
2007-09-19 11:00:00,51.2,51.22,51.14,51.15,40700.0,31.0963,31.1085,31.0599,31.0659,40700.0
2007-09-19 11:05:00,51.16,51.23,51.14,51.21,30500.0,31.072,31.1145,31.0599,31.1024,30500.0
2007-09-19 11:10:00,51.21,51.25,51.18,51.2,27300.0,31.1024,31.1267,31.0842,31.0963,27300.0
2007-09-19 11:15:00,51.2,51.43,51.2,51.38,62900.0,31.0963,31.236,31.0963,31.2056,62900.0
2007-09-19 11:20:00,51.39,51.42,51.35,51.41,33800.0,31.2117,31.2299,31.1874,31.2239,33800.0
2007-09-19 11:25:00,51.4,51.42,51.35,51.36,41700.0,31.2178,31.2299,31.1874,31.1935,41700.0
2007-09-19 11:30:00,51.35,51.41,51.34,51.39,25300.0,31.1874,31.2239,31.1813,31.2117,25300.0
2007-09-19 11:35:00,51.36,51.4,51.26,51.27,43500.0,31.1935,31.2178,31.1328,31.1388,43500.0
2007-09-19 11:40:00,51.27,51.35,51.27,51.3,32700.0,31.1388,31.1874,31.1388,31.1571,32700.0
2007-09-19 11:45:00,51.31,51.34,51.25,51.25,38800.0,31.1631,31.1813,31.1267,31.1267,38800.0
2007-09-19 11:50:00,51.25,51.32,51.2,51.32,44400.0,31.1267,31.1692,31.0963,31.1692,44400.0
2007-09-19 11:55:00,51.31,51.47,51.3,51.45,40300.0,31.1631,31.2603,31.1571,31.2482,40300.0
2007-09-19 12:00:00,51.45,51.46,51.34,51.37,32200.0,31.2482,31.2542,31.1813,31.1996,32200.0
2007-09-19 12:05:00,51.37,51.43,51.34,51.41,24500.0,31.1996,31.236,31.1813,31.2239,24500.0
2007-09-19 12:10:00,51.41,51.41,51.23,51.24,35700.0,31.2239,31.2239,31.1145,31.1206,35700.0
2007-09-19 12:15:00,51.24,51.32,51.24,51.25,26700.0,31.1206,31.1692,31.1206,31.1267,26700.0
2007-09-19 12:20:00,51.24,51.26,51.2,51.22,32400.0,31.1206,31.1328,31.0963,31.1085,32400.0
2007-09-19 12:25:00,51.22,51.3,51.22,51.28,16400.0,31.1085,31.1571,31.1085,31.1449,16400.0
2007-09-19 12:30:00,51.29,51.33,51.23,51.24,39700.0,31.151,31.1753,31.1145,31.1206,39700.0
2007-09-19 12:35:00,51.23,51.27,51.21,51.25,24200.0,31.1145,31.1388,31.1024,31.1267,24200.0
2007-09-19 12:40:00,51.24,51.28,51.23,51.26,22800.0,31.1206,31.1449,31.1145,31.1328,22800.0
2007-09-19 12:45:00,51.26,51.33,51.22,51.31,21700.0,31.1328,31.1753,31.1085,31.1631,21700.0
2007-09-19 12:50:00,51.3,51.32,51.23,51.26,25400.0,31.1571,31.1692,31.1145,31.1328,25400.0
2007-09-19 12:55:00,51.26,51.35,51.25,51.28,26500.0,31.1328,31.1874,31.1267,31.1449,26500.0
2007-09-19 13:00:00,51.26,51.3,51.11,51.18,44700.0,31.1328,31.1571,31.0417,31.0842,44700.0
2007-09-19 13:05:00,51.16,51.18,51.07,51.07,31200.0,31.072,31.0842,31.0174,31.0174,31200.0
2007-09-19 13:10:00,51.09,51.12,50.97,50.97,52500.0,31.0295,31.0477,30.9566,30.9566,52500.0
2007-09-19 13:15:00,50.98,51.04,50.95,50.99,30800.0,30.9627,30.9991,30.9445,30.9688,30800.0
2007-09-19 13:20:00,50.99,51.01,50.91,50.91,22000.0,30.9688,30.9809,30.9202,30.9202,22000.0
2007-09-19 13:25:00,50.91,50.97,50.91,50.93,26300.0,30.9202,30.9566,30.9202,30.9323,26300.0
2007-09-19 13:30:00,50.93,50.97,50.88,50.94,45500.0,30.9323,30.9566,30.902,30.9384,45500.0
2007-09-19 13:35:00,50.93,50.98,50.83,50.86,54000.0,30.9323,30.9627,30.8716,30.8898,54000.0
2007-09-19 13:40:00,50.86,50.88,50.8,50.83,57900.0,30.8898,30.902,30.8534,30.8716,57900.0
2007-09-19 13:45:00,50.83,50.88,50.79,50.86,50400.0,30.8716,30.902,30.8473,30.8898,50400.0
2007-09-19 13:50:00,50.87,50.9,50.86,50.88,31200.0,30.8959,30.9141,30.8898,30.902,31200.0
2007-09-19 13:55:00,50.88,50.93,50.85,50.85,24700.0,30.902,30.9323,30.8837,30.8837,24700.0
2007-09-19 14:00:00,50.85,50.91,50.78,50.78,25600.0,30.8837,30.9202,30.8412,30.8412,25600.0
2007-09-19 14:05:00,50.77,50.85,50.74,50.74,19100.0,30.8352,30.8837,30.8169,30.8169,19100.0
2007-09-19 14:10:00,50.75,50.85,50.75,50.84,23400.0,30.823,30.8837,30.823,30.8777,23400.0
2007-09-19 14:15:00,50.82,50.85,50.7,50.81,27000.0,30.8655,30.8837,30.7926,30.8595,27000.0
2007-09-19 14:20:00,50.81,50.83,50.63,50.68,31900.0,30.8595,30.8716,30.7501,30.7805,31900.0
2007-09-19 14:25:00,50.67,50.76,50.65,50.73,32600.0,30.7744,30.8291,30.7623,30.8109,32600.0
2007-09-19 14:30:00,50.71,50.84,50.71,50.76,31100.0,30.7987,30.8777,30.7987,30.8291,31100.0
2007-09-19 14:35:00,50.76,50.77,50.7,50.73,14600.0,30.8291,30.8352,30.7926,30.8109,14600.0
2007-09-19 14:40:00,50.73,50.78,50.69,50.76,24700.0,30.8109,30.8412,30.7866,30.8291,24700.0
2007-09-19 14:45:00,50.75,50.8,50.72,50.77,16400.0,30.823,30.8534,30.8048,30.8352,16400.0
2007-09-19 14:50:00,50.77,50.91,50.77,50.9,30900.0,30.8352,30.9202,30.8352,30.9141,30900.0
2007-09-19 14:55:00,50.92,50.98,50.88,50.93,29400.0,30.9263,30.9627,30.902,30.9323,29400.0
2007-09-19 15:00:00,50.93,50.96,50.89,50.91,39900.0,30.9323,30.9506,30.908,30.9202,39900.0
2007-09-19 15:05:00,50.89,51.01,50.87,50.95,34800.0,30.908,30.9809,30.8959,30.9445,34800.0
2007-09-19 15:10:00,50.96,51.05,50.91,51.05,36500.0,30.9506,31.0052,30.9202,31.0052,36500.0
2007-09-19 15:15:00,51.06,51.19,51.06,51.12,39900.0,31.0113,31.0902,31.0113,31.0477,39900.0
2007-09-19 15:20:00,51.11,51.15,51.08,51.11,27100.0,31.0417,31.0659,31.0234,31.0417,27100.0
2007-09-19 15:25:00,51.11,51.16,51.01,51.03,44500.0,31.0417,31.072,30.9809,30.9931,44500.0
2007-09-19 15:30:00,51.03,51.07,51.0,51.07,41400.0,30.9931,31.0174,30.9748,31.0174,41400.0
2007-09-19 15:35:00,51.07,51.07,50.88,50.89,59400.0,31.0174,31.0174,30.902,30.908,59400.0
2007-09-19 15:40:00,50.88,50.95,50.88,50.94,37700.0,30.902,30.9445,30.902,30.9384,37700.0
2007-09-19 15:45:00,50.92,50.93,50.79,50.81,39200.0,30.9263,30.9323,30.8473,30.8595,39200.0
2007-09-19 15:50:00,50.82,50.88,50.76,50.88,49700.0,30.8655,30.902,30.8291,30.902,49700.0
2007-09-19 15:55:00,50.87,50.97,50.87,50.96,59000.0,30.8959,30.9566,30.8959,30.9506,59000.0
2007-09-20 09:30:00,50.67,50.9,50.61,50.64,70800.0,30.7744,30.9141,30.738,30.7562,70800.0
2007-09-20 09:35:00,50.67,50.69,50.51,50.56,25100.0,30.7744,30.7866,30.6772,30.7076,25100.0
2007-09-20 09:40:00,50.56,50.59,50.5,50.54,23500.0,30.7076,30.7258,30.6712,30.6955,23500.0
2007-09-20 09:45:00,50.54,50.68,50.54,50.58,26400.0,30.6955,30.7805,30.6955,30.7198,26400.0
2007-09-20 09:50:00,50.56,50.75,50.56,50.72,31000.0,30.7076,30.823,30.7076,30.8048,31000.0
2007-09-20 09:55:00,50.73,50.8,50.71,50.78,27000.0,30.8109,30.8534,30.7987,30.8412,27000.0
2007-09-20 10:00:00,50.76,50.93,50.69,50.92,31800.0,30.8291,30.9323,30.7866,30.9263,31800.0
2007-09-20 10:05:00,50.93,51.11,50.88,51.1,25500.0,30.9323,31.0417,30.902,31.0356,25500.0
2007-09-20 10:10:00,51.1,51.21,51.06,51.18,26700.0,31.0356,31.1024,31.0113,31.0842,26700.0
2007-09-20 10:15:00,51.18,51.18,51.08,51.08,25200.0,31.0842,31.0842,31.0234,31.0234,25200.0
2007-09-20 10:20:00,51.08,51.12,50.99,51.0,34700.0,31.0234,31.0477,30.9688,30.9748,34700.0
2007-09-20 10:25:00,51.01,51.04,50.93,50.93,30700.0,30.9809,30.9991,30.9323,30.9323,30700.0
2007-09-20 10:30:00,50.95,50.96,50.88,50.9,24300.0,30.9445,30.9506,30.902,30.9141,24300.0
2007-09-20 10:35:00,50.89,50.97,50.87,50.92,25600.0,30.908,30.9566,30.8959,30.9263,25600.0
2007-09-20 10:40:00,50.94,51.04,50.92,51.03,28500.0,30.9384,30.9991,30.9263,30.9931,28500.0
2007-09-20 10:45:00,51.04,51.07,50.99,51.04,36200.0,30.9991,31.0174,30.9688,30.9991,36200.0
2007-09-20 10:50:00,51.03,51.06,50.97,51.01,23500.0,30.9931,31.0113,30.9566,30.9809,23500.0
2007-09-20 10:55:00,51.0,51.0,50.9,50.9,15200.0,30.9748,30.9748,30.9141,30.9141,15200.0
2007-09-20 11:00:00,50.91,50.99,50.91,50.95,22300.0,30.9202,30.9688,30.9202,30.9445,22300.0
2007-09-20 11:05:00,50.97,51.03,50.96,51.01,23800.0,30.9566,30.9931,30.9506,30.9809,23800.0
2007-09-20 11:10:00,50.99,51.03,50.85,50.9,41500.0,30.9688,30.9931,30.8837,30.9141,41500.0
2007-09-20 11:15:00,50.89,50.92,50.74,50.74,38500.0,30.908,30.9263,30.8169,30.8169,38500.0
2007-09-20 11:20:00,50.76,50.9,50.71,50.85,43400.0,30.8291,30.9141,30.7987,30.8837,43400.0
2007-09-20 11:25:00,50.85,50.88,50.81,50.81,44800.0,30.8837,30.902,30.8595,30.8595,44800.0
2007-09-20 11:30:00,50.83,50.86,50.69,50.72,20400.0,30.8716,30.8898,30.7866,30.8048,20400.0
2007-09-20 11:35:00,50.74,50.74,50.67,50.67,15400.0,30.8169,30.8169,30.7744,30.7744,15400.0
2007-09-20 11:40:00,50.67,50.74,50.67,50.73,20700.0,30.7744,30.8169,30.7744,30.8109,20700.0
2007-09-20 11:45:00,50.73,50.73,50.65,50.68,13800.0,30.8109,30.8109,30.7623,30.7805,13800.0
2007-09-20 11:50:00,50.66,50.71,50.61,50.63,37800.0,30.7683,30.7987,30.738,30.7501,37800.0
2007-09-20 11:55:00,50.62,50.7,50.62,50.69,11300.0,30.7441,30.7926,30.7441,30.7866,11300.0
2007-09-20 12:00:00,50.7,50.84,50.67,50.82,33700.0,30.7926,30.8777,30.7744,30.8655,33700.0
2007-09-20 12:05:00,50.8,50.87,50.77,50.86,29200.0,30.8534,30.8959,30.8352,30.8898,29200.0
2007-09-20 12:10:00,50.86,50.88,50.79,50.81,22500.0,30.8898,30.902,30.8473,30.8595,22500.0
2007-09-20 12:15:00,50.8,50.81,50.77,50.8,10600.0,30.8534,30.8595,30.8352,30.8534,10600.0
2007-09-20 12:20:00,50.79,50.84,50.77,50.83,13300.0,30.8473,30.8777,30.8352,30.8716,13300.0
2007-09-20 12:25:00,50.82,50.85,50.73,50.74,29900.0,30.8655,30.8837,30.8109,30.8169,29900.0
2007-09-20 12:30:00,50.73,50.73,50.62,50.62,13300.0,30.8109,30.8109,30.7441,30.7441,13300.0
2007-09-20 12:35:00,50.62,50.66,50.61,50.64,17300.0,30.7441,30.7683,30.738,30.7562,17300.0
2007-09-20 12:40:00,50.62,50.68,50.62,50.65,9300.0,30.7441,30.7805,30.7441,30.7623,9300.0
2007-09-20 12:45:00,50.65,50.7,50.61,50.63,30000.0,30.7623,30.7926,30.738,30.7501,30000.0
2007-09-20 12:50:00,50.63,50.69,50.6,50.66,19500.0,30.7501,30.7866,30.7319,30.7683,19500.0
2007-09-20 12:55:00,50.67,50.7,50.65,50.69,10100.0,30.7744,30.7926,30.7623,30.7866,10100.0
2007-09-20 13:00:00,50.7,50.7,50.65,50.67,24400.0,30.7926,30.7926,30.7623,30.7744,24400.0
2007-09-20 13:05:00,50.65,50.67,50.59,50.59,10300.0,30.7623,30.7744,30.7258,30.7258,10300.0
2007-09-20 13:10:00,50.6,50.63,50.58,50.63,7400.0,30.7319,30.7501,30.7198,30.7501,7400.0
2007-09-20 13:15:00,50.64,50.65,50.58,50.61,19200.0,30.7562,30.7623,30.7198,30.738,19200.0
2007-09-20 13:20:00,50.61,50.61,50.55,50.59,15200.0,30.738,30.738,30.7015,30.7258,15200.0
2007-09-20 13:25:00,50.58,50.62,50.56,50.61,10600.0,30.7198,30.7441,30.7076,30.738,10600.0
2007-09-20 13:30:00,50.61,50.7,50.59,50.7,18300.0,30.738,30.7926,30.7258,30.7926,18300.0
2007-09-20 13:35:00,50.69,50.76,50.61,50.76,16900.0,30.7866,30.8291,30.738,30.8291,16900.0
2007-09-20 13:40:00,50.75,50.81,50.75,50.81,11700.0,30.823,30.8595,30.823,30.8595,11700.0
2007-09-20 13:45:00,50.82,50.88,50.79,50.82,24000.0,30.8655,30.902,30.8473,30.8655,24000.0
2007-09-20 13:50:00,50.81,50.85,50.79,50.84,12500.0,30.8595,30.8837,30.8473,30.8777,12500.0
2007-09-20 13:55:00,50.84,50.84,50.75,50.83,18700.0,30.8777,30.8777,30.823,30.8716,18700.0
2007-09-20 14:00:00,50.82,50.85,50.79,50.81,17800.0,30.8655,30.8837,30.8473,30.8595,17800.0
2007-09-20 14:05:00,50.8,50.84,50.75,50.75,17000.0,30.8534,30.8777,30.823,30.823,17000.0
2007-09-20 14:10:00,50.76,50.88,50.75,50.85,18700.0,30.8291,30.902,30.823,30.8837,18700.0
2007-09-20 14:15:00,50.84,50.88,50.82,50.85,12500.0,30.8777,30.902,30.8655,30.8837,12500.0
2007-09-20 14:20:00,50.86,50.86,50.73,50.75,16800.0,30.8898,30.8898,30.8109,30.823,16800.0
2007-09-20 14:25:00,50.72,50.75,50.66,50.72,14700.0,30.8048,30.823,30.7683,30.8048,14700.0
2007-09-20 14:30:00,50.72,50.79,50.68,50.7,28800.0,30.8048,30.8473,30.7805,30.7926,28800.0
2007-09-20 14:35:00,50.69,50.74,50.61,50.72,36900.0,30.7866,30.8169,30.738,30.8048,36900.0
2007-09-20 14:40:00,50.73,50.76,50.64,50.65,33600.0,30.8109,30.8291,30.7562,30.7623,33600.0
2007-09-20 14:45:00,50.64,50.64,50.5,50.51,30100.0,30.7562,30.7562,30.6712,30.6772,30100.0
2007-09-20 14:50:00,50.51,50.62,50.5,50.56,28200.0,30.6772,30.7441,30.6712,30.7076,28200.0
2007-09-20 14:55:00,50.56,50.58,50.48,50.48,40400.0,30.7076,30.7198,30.659,30.659,40400.0
2007-09-20 15:00:00,50.48,50.5,50.36,50.42,46500.0,30.659,30.6712,30.5861,30.6226,46500.0
2007-09-20 15:05:00,50.42,50.49,50.39,50.48,21900.0,30.6226,30.6651,30.6044,30.659,21900.0
2007-09-20 15:10:00,50.49,50.6,50.48,50.57,19400.0,30.6651,30.7319,30.659,30.7137,19400.0
2007-09-20 15:15:00,50.57,50.63,50.55,50.58,26500.0,30.7137,30.7501,30.7015,30.7198,26500.0
2007-09-20 15:20:00,50.58,50.59,50.54,50.56,11800.0,30.7198,30.7258,30.6955,30.7076,11800.0
2007-09-20 15:25:00,50.57,50.59,50.53,50.55,21300.0,30.7137,30.7258,30.6894,30.7015,21300.0
2007-09-20 15:30:00,50.54,50.57,50.51,50.56,25500.0,30.6955,30.7137,30.6772,30.7076,25500.0
2007-09-20 15:35:00,50.57,50.58,50.49,50.52,42300.0,30.7137,30.7198,30.6651,30.6833,42300.0
2007-09-20 15:40:00,50.53,50.65,50.48,50.58,43600.0,30.6894,30.7623,30.659,30.7198,43600.0
2007-09-20 15:45:00,50.6,50.61,50.52,50.57,38200.0,30.7319,30.738,30.6833,30.7137,38200.0
2007-09-20 15:50:00,50.57,50.59,50.53,50.54,41900.0,30.7137,30.7258,30.6894,30.6955,41900.0
2007-09-20 15:55:00,50.53,50.53,50.37,50.4,104200.0,30.6894,30.6894,30.5922,30.6104,104200.0
2007-09-21 09:30:00,50.86,50.87,50.63,50.67,1308700.0,30.8898,30.8959,30.7501,30.7744,1308700.0
2007-09-21 09:35:00,50.7,50.8,50.67,50.75,29000.0,30.7926,30.8534,30.7744,30.823,29000.0
2007-09-21 09:40:00,50.74,50.76,50.61,50.73,35400.0,30.8169,30.8291,30.738,30.8109,35400.0
2007-09-21 09:45:00,50.74,50.74,50.62,50.69,28500.0,30.8169,30.8169,30.7441,30.7866,28500.0
2007-09-21 09:50:00,50.69,50.7,50.61,50.69,55500.0,30.7866,30.7926,30.738,30.7866,55500.0
2007-09-21 09:55:00,50.71,50.71,50.56,50.6,40300.0,30.7987,30.7987,30.7076,30.7319,40300.0
2007-09-21 10:00:00,50.59,50.7,50.56,50.67,26200.0,30.7258,30.7926,30.7076,30.7744,26200.0
2007-09-21 10:05:00,50.67,50.7,50.65,50.68,22600.0,30.7744,30.7926,30.7623,30.7805,22600.0
2007-09-21 10:10:00,50.68,50.73,50.65,50.72,34800.0,30.7805,30.8109,30.7623,30.8048,34800.0
2007-09-21 10:15:00,50.73,50.95,50.73,50.77,84500.0,30.8109,30.9445,30.8109,30.8352,84500.0
2007-09-21 10:20:00,50.78,50.84,50.76,50.76,24000.0,30.8412,30.8777,30.8291,30.8291,24000.0
2007-09-21 10:25:00,50.77,50.84,50.58,50.58,31400.0,30.8352,30.8777,30.7198,30.7198,31400.0
2007-09-21 10:30:00,50.6,50.67,50.6,50.61,28000.0,30.7319,30.7744,30.7319,30.738,28000.0
2007-09-21 10:35:00,50.63,50.64,50.5,50.51,46800.0,30.7501,30.7562,30.6712,30.6772,46800.0
2007-09-21 10:40:00,50.51,50.51,50.46,50.47,27100.0,30.6772,30.6772,30.6469,30.653,27100.0
2007-09-21 10:45:00,50.47,50.5,50.42,50.46,19700.0,30.653,30.6712,30.6226,30.6469,19700.0
2007-09-21 10:50:00,50.46,50.51,50.37,50.48,27100.0,30.6469,30.6772,30.5922,30.659,27100.0
2007-09-21 10:55:00,50.49,50.56,50.49,50.54,22400.0,30.6651,30.7076,30.6651,30.6955,22400.0
2007-09-21 11:00:00,50.55,50.69,50.54,50.6,27600.0,30.7015,30.7866,30.6955,30.7319,27600.0
2007-09-21 11:05:00,50.6,50.64,50.51,50.52,28600.0,30.7319,30.7562,30.6772,30.6833,28600.0
2007-09-21 11:10:00,50.53,50.55,50.47,50.47,20000.0,30.6894,30.7015,30.653,30.653,20000.0
2007-09-21 11:15:00,50.48,50.51,50.44,50.5,19700.0,30.659,30.6772,30.6347,30.6712,19700.0
2007-09-21 11:20:00,50.5,50.66,50.49,50.59,24300.0,30.6712,30.7683,30.6651,30.7258,24300.0
2007-09-21 11:25:00,50.59,50.63,50.58,50.61,19600.0,30.7258,30.7501,30.7198,30.738,19600.0
2007-09-21 11:30:00,50.61,50.62,50.56,50.6,15700.0,30.738,30.7441,30.7076,30.7319,15700.0
2007-09-21 11:35:00,50.6,50.62,50.57,50.58,24500.0,30.7319,30.7441,30.7137,30.7198,24500.0
2007-09-21 11:40:00,50.58,50.64,50.58,50.62,13000.0,30.7198,30.7562,30.7198,30.7441,13000.0
2007-09-21 11:45:00,50.61,50.61,50.57,50.59,11800.0,30.738,30.738,30.7137,30.7258,11800.0
2007-09-21 11:50:00,50.59,50.68,50.58,50.68,17100.0,30.7258,30.7805,30.7198,30.7805,17100.0
2007-09-21 11:55:00,50.68,50.71,50.67,50.68,9700.0,30.7805,30.7987,30.7744,30.7805,9700.0
2007-09-21 12:00:00,50.67,50.68,50.58,50.59,15400.0,30.7744,30.7805,30.7198,30.7258,15400.0
2007-09-21 12:05:00,50.59,50.6,50.58,50.58,12000.0,30.7258,30.7319,30.7198,30.7198,12000.0
2007-09-21 12:10:00,50.58,50.58,50.53,50.57,24000.0,30.7198,30.7198,30.6894,30.7137,24000.0
2007-09-21 12:15:00,50.57,50.58,50.51,50.54,12800.0,30.7137,30.7198,30.6772,30.6955,12800.0
2007-09-21 12:20:00,50.53,50.58,50.48,50.48,15800.0,30.6894,30.7198,30.659,30.659,15800.0
2007-09-21 12:25:00,50.48,50.53,50.47,50.52,17700.0,30.659,30.6894,30.653,30.6833,17700.0
2007-09-21 12:30:00,50.51,50.79,50.49,50.49,23400.0,30.6772,30.8473,30.6651,30.6651,23400.0
2007-09-21 12:35:00,50.49,50.51,50.45,50.46,12800.0,30.6651,30.6772,30.6408,30.6469,12800.0
2007-09-21 12:40:00,50.46,50.49,50.46,50.47,14000.0,30.6469,30.6651,30.6469,30.653,14000.0
2007-09-21 12:45:00,50.49,50.52,50.48,50.5,12000.0,30.6651,30.6833,30.659,30.6712,12000.0
2007-09-21 12:50:00,50.5,50.5,50.44,50.44,9000.0,30.6712,30.6712,30.6347,30.6347,9000.0
2007-09-21 12:55:00,50.44,50.48,50.43,50.48,10100.0,30.6347,30.659,30.6287,30.659,10100.0
2007-09-21 13:00:00,50.48,50.51,50.46,50.5,10400.0,30.659,30.6772,30.6469,30.6712,10400.0
2007-09-21 13:05:00,50.5,50.51,50.43,50.44,19300.0,30.6712,30.6772,30.6287,30.6347,19300.0
2007-09-21 13:10:00,50.45,50.46,50.43,50.44,9000.0,30.6408,30.6469,30.6287,30.6347,9000.0
2007-09-21 13:15:00,50.44,50.49,50.44,50.48,10300.0,30.6347,30.6651,30.6347,30.659,10300.0
2007-09-21 13:20:00,50.51,50.52,50.48,50.51,14100.0,30.6772,30.6833,30.659,30.6772,14100.0
2007-09-21 13:25:00,50.51,50.54,50.5,50.53,9500.0,30.6772,30.6955,30.6712,30.6894,9500.0
2007-09-21 13:30:00,50.52,50.58,50.52,50.53,14400.0,30.6833,30.7198,30.6833,30.6894,14400.0
2007-09-21 13:35:00,50.53,50.59,50.52,50.57,15800.0,30.6894,30.7258,30.6833,30.7137,15800.0
2007-09-21 13:40:00,50.56,50.56,50.48,50.5,19000.0,30.7076,30.7076,30.659,30.6712,19000.0
2007-09-21 13:45:00,50.49,50.52,50.49,50.5,20000.0,30.6651,30.6833,30.6651,30.6712,20000.0
2007-09-21 13:50:00,50.49,50.49,50.42,50.44,17800.0,30.6651,30.6651,30.6226,30.6347,17800.0
2007-09-21 13:55:00,50.43,50.48,50.34,50.34,44100.0,30.6287,30.659,30.574,30.574,44100.0
2007-09-21 14:00:00,50.34,50.35,50.27,50.27,39800.0,30.574,30.5801,30.5315,30.5315,39800.0
2007-09-21 14:05:00,50.27,50.3,50.26,50.28,20600.0,30.5315,30.5497,30.5254,30.5376,20600.0
2007-09-21 14:10:00,50.28,50.3,50.2,50.3,26400.0,30.5376,30.5497,30.489,30.5497,26400.0
2007-09-21 14:15:00,50.3,50.32,50.19,50.2,30300.0,30.5497,30.5618,30.4829,30.489,30300.0
2007-09-21 14:20:00,50.2,50.22,50.19,50.21,24900.0,30.489,30.5011,30.4829,30.495,24900.0
2007-09-21 14:25:00,50.21,50.25,50.21,50.24,26300.0,30.495,30.5193,30.495,30.5133,26300.0
2007-09-21 14:30:00,50.25,50.29,50.24,50.28,33000.0,30.5193,30.5436,30.5133,30.5376,33000.0
2007-09-21 14:35:00,50.27,50.29,50.26,50.28,13300.0,30.5315,30.5436,30.5254,30.5376,13300.0
2007-09-21 14:40:00,50.28,50.28,50.19,50.23,21300.0,30.5376,30.5376,30.4829,30.5072,21300.0
2007-09-21 14:45:00,50.23,50.3,50.22,50.27,20600.0,30.5072,30.5497,30.5011,30.5315,20600.0
2007-09-21 14:50:00,50.27,50.32,50.25,50.28,27400.0,30.5315,30.5618,30.5193,30.5376,27400.0
2007-09-21 14:55:00,50.29,50.31,50.27,50.27,14200.0,30.5436,30.5558,30.5315,30.5315,14200.0
2007-09-21 15:00:00,50.27,50.32,50.26,50.32,31400.0,30.5315,30.5618,30.5254,30.5618,31400.0
2007-09-21 15:05:00,50.32,50.34,50.28,50.28,32000.0,30.5618,30.574,30.5376,30.5376,32000.0
2007-09-21 15:10:00,50.28,50.33,50.26,50.33,39300.0,30.5376,30.5679,30.5254,30.5679,39300.0
2007-09-21 15:15:00,50.33,50.33,50.27,50.3,30500.0,30.5679,30.5679,30.5315,30.5497,30500.0
2007-09-21 15:20:00,50.3,50.31,50.25,50.3,38700.0,30.5497,30.5558,30.5193,30.5497,38700.0
2007-09-21 15:25:00,50.3,50.3,50.19,50.2,50700.0,30.5497,30.5497,30.4829,30.489,50700.0
2007-09-21 15:30:00,50.19,50.2,50.14,50.18,63400.0,30.4829,30.489,30.4525,30.4768,63400.0
2007-09-21 15:35:00,50.17,50.26,50.14,50.21,51600.0,30.4707,30.5254,30.4525,30.495,51600.0
2007-09-21 15:40:00,50.22,50.27,50.14,50.18,73400.0,30.5011,30.5315,30.4525,30.4768,73400.0
2007-09-21 15:45:00,50.19,50.2,50.07,50.1,86300.0,30.4829,30.489,30.41,30.4282,86300.0
2007-09-21 15:50:00,50.1,50.16,50.08,50.14,54600.0,30.4282,30.4647,30.4161,30.4525,54600.0
2007-09-21 15:55:00,50.15,50.2,50.11,50.18,62100.0,30.4586,30.489,30.4343,30.4768,62100.0
2007-09-24 09:30:00,50.03,50.43,50.02,50.29,136500.0,30.3857,30.6287,30.3796,30.5436,136500.0
2007-09-24 09:35:00,50.29,50.43,50.23,50.26,73200.0,30.5436,30.6287,30.5072,30.5254,73200.0
2007-09-24 09:40:00,50.24,50.3,50.14,50.22,46800.0,30.5133,30.5497,30.4525,30.5011,46800.0
2007-09-24 09:45:00,50.25,50.38,50.14,50.31,62500.0,30.5193,30.5983,30.4525,30.5558,62500.0
2007-09-24 09:50:00,50.32,50.38,50.26,50.29,25300.0,30.5618,30.5983,30.5254,30.5436,25300.0
2007-09-24 09:55:00,50.3,50.37,50.21,50.21,30600.0,30.5497,30.5922,30.495,30.495,30600.0
2007-09-24 10:00:00,50.22,50.39,50.21,50.35,32600.0,30.5011,30.6044,30.495,30.5801,32600.0
2007-09-24 10:05:00,50.34,50.39,50.34,50.38,20100.0,30.574,30.6044,30.574,30.5983,20100.0
2007-09-24 10:10:00,50.38,50.42,50.37,50.41,19500.0,30.5983,30.6226,30.5922,30.6165,19500.0
2007-09-24 10:15:00,50.41,50.56,50.41,50.54,23400.0,30.6165,30.7076,30.6165,30.6955,23400.0
2007-09-24 10:20:00,50.55,50.74,50.52,50.74,28300.0,30.7015,30.8169,30.6833,30.8169,28300.0
2007-09-24 10:25:00,50.73,50.86,50.68,50.85,40400.0,30.8109,30.8898,30.7805,30.8837,40400.0
2007-09-24 10:30:00,50.84,50.93,50.8,50.93,44600.0,30.8777,30.9323,30.8534,30.9323,44600.0
2007-09-24 10:35:00,50.94,50.96,50.83,50.85,29200.0,30.9384,30.9506,30.8716,30.8837,29200.0
2007-09-24 10:40:00,50.84,50.92,50.84,50.9,32100.0,30.8777,30.9263,30.8777,30.9141,32100.0
2007-09-24 10:45:00,50.92,50.96,50.91,50.93,28900.0,30.9263,30.9506,30.9202,30.9323,28900.0
2007-09-24 10:50:00,50.93,50.94,50.9,50.9,18200.0,30.9323,30.9384,30.9141,30.9141,18200.0
2007-09-24 10:55:00,50.91,50.98,50.9,50.97,23400.0,30.9202,30.9627,30.9141,30.9566,23400.0
2007-09-24 11:00:00,50.97,50.98,50.84,50.84,26200.0,30.9566,30.9627,30.8777,30.8777,26200.0
2007-09-24 11:05:00,50.84,50.88,50.83,50.83,16700.0,30.8777,30.902,30.8716,30.8716,16700.0
2007-09-24 11:10:00,50.85,50.88,50.83,50.85,14300.0,30.8837,30.902,30.8716,30.8837,14300.0
2007-09-24 11:15:00,50.84,50.88,50.84,50.85,17300.0,30.8777,30.902,30.8777,30.8837,17300.0
2007-09-24 11:20:00,50.86,51.0,50.86,50.95,53300.0,30.8898,30.9748,30.8898,30.9445,53300.0
2007-09-24 11:25:00,50.96,50.98,50.92,50.94,18200.0,30.9506,30.9627,30.9263,30.9384,18200.0
2007-09-24 11:30:00,50.94,50.97,50.91,50.94,17600.0,30.9384,30.9566,30.9202,30.9384,17600.0
2007-09-24 11:35:00,50.94,50.94,50.83,50.88,39200.0,30.9384,30.9384,30.8716,30.902,39200.0
2007-09-24 11:40:00,50.88,50.9,50.83,50.86,23200.0,30.902,30.9141,30.8716,30.8898,23200.0
2007-09-24 11:45:00,50.85,50.87,50.82,50.84,9500.0,30.8837,30.8959,30.8655,30.8777,9500.0
2007-09-24 11:50:00,50.84,50.87,50.83,50.86,13900.0,30.8777,30.8959,30.8716,30.8898,13900.0
2007-09-24 11:55:00,50.86,50.87,50.72,50.76,28200.0,30.8898,30.8959,30.8048,30.8291,28200.0
2007-09-24 12:00:00,50.77,50.78,50.73,50.73,15400.0,30.8352,30.8412,30.8109,30.8109,15400.0
2007-09-24 12:05:00,50.74,50.8,50.74,50.75,23500.0,30.8169,30.8534,30.8169,30.823,23500.0
2007-09-24 12:10:00,50.78,50.83,50.75,50.78,23800.0,30.8412,30.8716,30.823,30.8412,23800.0
2007-09-24 12:15:00,50.8,50.84,50.79,50.84,20500.0,30.8534,30.8777,30.8473,30.8777,20500.0
2007-09-24 12:20:00,50.84,50.86,50.83,50.84,12100.0,30.8777,30.8898,30.8716,30.8777,12100.0
2007-09-24 12:25:00,50.85,50.86,50.77,50.78,30200.0,30.8837,30.8898,30.8352,30.8412,30200.0
2007-09-24 12:30:00,50.8,50.8,50.72,50.77,23500.0,30.8534,30.8534,30.8048,30.8352,23500.0
2007-09-24 12:35:00,50.78,50.8,50.74,50.75,23600.0,30.8412,30.8534,30.8169,30.823,23600.0
2007-09-24 12:40:00,50.77,50.78,50.71,50.72,20300.0,30.8352,30.8412,30.7987,30.8048,20300.0
2007-09-24 12:45:00,50.73,50.78,50.72,50.76,14600.0,30.8109,30.8412,30.8048,30.8291,14600.0
2007-09-24 12:50:00,50.75,50.77,50.69,50.74,15100.0,30.823,30.8352,30.7866,30.8169,15100.0
2007-09-24 12:55:00,50.74,50.76,50.68,50.7,18800.0,30.8169,30.8291,30.7805,30.7926,18800.0
2007-09-24 13:00:00,50.7,50.75,50.69,50.75,17600.0,30.7926,30.823,30.7866,30.823,17600.0
2007-09-24 13:05:00,50.74,50.78,50.74,50.74,11500.0,30.8169,30.8412,30.8169,30.8169,11500.0
2007-09-24 13:10:00,50.74,50.76,50.66,50.69,16600.0,30.8169,30.8291,30.7683,30.7866,16600.0
2007-09-24 13:15:00,50.7,50.72,50.65,50.7,19700.0,30.7926,30.8048,30.7623,30.7926,19700.0
2007-09-24 13:20:00,50.69,50.72,50.6,50.6,19600.0,30.7866,30.8048,30.7319,30.7319,19600.0
2007-09-24 13:25:00,50.62,50.68,50.6,50.67,13700.0,30.7441,30.7805,30.7319,30.7744,13700.0
2007-09-24 13:30:00,50.68,50.68,50.55,50.55,32500.0,30.7805,30.7805,30.7015,30.7015,32500.0
2007-09-24 13:35:00,50.57,50.59,50.52,50.58,17700.0,30.7137,30.7258,30.6833,30.7198,17700.0
2007-09-24 13:40:00,50.58,50.6,50.45,50.45,45400.0,30.7198,30.7319,30.6408,30.6408,45400.0
2007-09-24 13:45:00,50.46,50.49,50.31,50.33,35700.0,30.6469,30.6651,30.5558,30.5679,35700.0
2007-09-24 13:50:00,50.33,50.4,50.31,50.4,26300.0,30.5679,30.6104,30.5558,30.6104,26300.0
2007-09-24 13:55:00,50.41,50.47,50.35,50.41,28100.0,30.6165,30.653,30.5801,30.6165,28100.0
2007-09-24 14:00:00,50.43,50.47,50.4,50.4,15600.0,30.6287,30.653,30.6104,30.6104,15600.0
2007-09-24 14:05:00,50.41,50.48,50.39,50.46,63800.0,30.6165,30.659,30.6044,30.6469,63800.0
2007-09-24 14:10:00,50.47,50.49,50.43,50.45,16000.0,30.653,30.6651,30.6287,30.6408,16000.0
2007-09-24 14:15:00,50.45,50.51,50.44,50.47,24100.0,30.6408,30.6772,30.6347,30.653,24100.0
2007-09-24 14:20:00,50.49,50.5,50.39,50.41,14100.0,30.6651,30.6712,30.6044,30.6165,14100.0
2007-09-24 14:25:00,50.41,50.41,50.35,50.36,28800.0,30.6165,30.6165,30.5801,30.5861,28800.0
2007-09-24 14:30:00,50.37,50.38,50.33,50.33,16300.0,30.5922,30.5983,30.5679,30.5679,16300.0
2007-09-24 14:35:00,50.36,50.4,50.32,50.39,30600.0,30.5861,30.6104,30.5618,30.6044,30600.0
2007-09-24 14:40:00,50.4,50.42,50.36,50.38,14600.0,30.6104,30.6226,30.5861,30.5983,14600.0
2007-09-24 14:45:00,50.4,50.4,50.36,50.4,17100.0,30.6104,30.6104,30.5861,30.6104,17100.0
2007-09-24 14:50:00,50.4,50.44,50.38,50.4,14500.0,30.6104,30.6347,30.5983,30.6104,14500.0
2007-09-24 14:55:00,50.4,50.43,50.36,50.39,33100.0,30.6104,30.6287,30.5861,30.6044,33100.0
2007-09-24 15:00:00,50.4,50.4,50.18,50.27,65100.0,30.6104,30.6104,30.4768,30.5315,65100.0
2007-09-24 15:05:00,50.26,50.35,50.25,50.34,22300.0,30.5254,30.5801,30.5193,30.574,22300.0
2007-09-24 15:10:00,50.36,50.36,50.21,50.25,22300.0,30.5861,30.5861,30.495,30.5193,22300.0
2007-09-24 15:15:00,50.25,50.27,50.21,50.26,30800.0,30.5193,30.5315,30.495,30.5254,30800.0
2007-09-24 15:20:00,50.26,50.41,50.26,50.38,24000.0,30.5254,30.6165,30.5254,30.5983,24000.0
2007-09-24 15:25:00,50.4,50.41,50.3,50.34,33500.0,30.6104,30.6165,30.5497,30.574,33500.0
2007-09-24 15:30:00,50.35,50.37,50.31,50.35,29200.0,30.5801,30.5922,30.5558,30.5801,29200.0
2007-09-24 15:35:00,50.37,50.39,50.33,50.35,40500.0,30.5922,30.6044,30.5679,30.5801,40500.0
2007-09-24 15:40:00,50.34,50.4,50.33,50.35,33800.0,30.574,30.6104,30.5679,30.5801,33800.0
2007-09-24 15:45:00,50.35,50.43,50.34,50.4,33100.0,30.5801,30.6287,30.574,30.6104,33100.0
2007-09-24 15:50:00,50.4,50.42,50.26,50.3,43500.0,30.6104,30.6226,30.5254,30.5497,43500.0
2007-09-24 15:55:00,50.3,50.3,50.22,50.29,46800.0,30.5497,30.5497,30.5011,30.5436,46800.0
2007-09-25 09:30:00,49.85,50.0,49.68,49.87,113000.0,30.2764,30.3675,30.1731,30.2885,113000.0
2007-09-25 09:35:00,49.88,50.0,49.79,49.92,45900.0,30.2946,30.3675,30.24,30.3189,45900.0
2007-09-25 09:40:00,49.92,49.94,49.71,49.77,59900.0,30.3189,30.3311,30.1914,30.2278,59900.0
2007-09-25 09:45:00,49.77,49.83,49.68,49.81,76000.0,30.2278,30.2642,30.1731,30.2521,76000.0
2007-09-25 09:50:00,49.81,49.89,49.75,49.86,75200.0,30.2521,30.3007,30.2157,30.2825,75200.0
2007-09-25 09:55:00,49.86,49.96,49.84,49.96,30000.0,30.2825,30.3432,30.2703,30.3432,30000.0
2007-09-25 10:00:00,49.96,50.13,49.89,50.12,54500.0,30.3432,30.4465,30.3007,30.4404,54500.0
2007-09-25 10:05:00,50.12,50.26,50.12,50.25,30000.0,30.4404,30.5254,30.4404,30.5193,30000.0
2007-09-25 10:10:00,50.25,50.41,50.18,50.38,49200.0,30.5193,30.6165,30.4768,30.5983,49200.0
2007-09-25 10:15:00,50.39,50.45,50.3,50.39,43900.0,30.6044,30.6408,30.5497,30.6044,43900.0
2007-09-25 10:20:00,50.41,50.48,50.37,50.44,29200.0,30.6165,30.659,30.5922,30.6347,29200.0
2007-09-25 10:25:00,50.42,50.54,50.38,50.47,34400.0,30.6226,30.6955,30.5983,30.653,34400.0
2007-09-25 10:30:00,50.46,50.54,50.35,50.41,53100.0,30.6469,30.6955,30.5801,30.6165,53100.0
2007-09-25 10:35:00,50.45,50.58,50.41,50.5,23200.0,30.6408,30.7198,30.6165,30.6712,23200.0
2007-09-25 10:40:00,50.5,50.6,50.48,50.56,19600.0,30.6712,30.7319,30.659,30.7076,19600.0
2007-09-25 10:45:00,50.54,50.57,50.47,50.49,14800.0,30.6955,30.7137,30.653,30.6651,14800.0
2007-09-25 10:50:00,50.47,50.52,50.45,50.46,13500.0,30.653,30.6833,30.6408,30.6469,13500.0
2007-09-25 10:55:00,50.48,50.49,50.28,50.3,42600.0,30.659,30.6651,30.5376,30.5497,42600.0
2007-09-25 11:00:00,50.28,50.5,50.28,50.48,16900.0,30.5376,30.6712,30.5376,30.659,16900.0
2007-09-25 11:05:00,50.49,50.57,50.43,50.52,34800.0,30.6651,30.7137,30.6287,30.6833,34800.0
2007-09-25 11:10:00,50.51,50.62,50.5,50.57,22900.0,30.6772,30.7441,30.6712,30.7137,22900.0
2007-09-25 11:15:00,50.57,50.59,50.48,50.52,22700.0,30.7137,30.7258,30.659,30.6833,22700.0
2007-09-25 11:20:00,50.52,50.52,50.4,50.43,22000.0,30.6833,30.6833,30.6104,30.6287,22000.0
2007-09-25 11:25:00,50.41,50.42,50.36,50.4,18100.0,30.6165,30.6226,30.5861,30.6104,18100.0
2007-09-25 11:30:00,50.4,50.44,50.36,50.43,16400.0,30.6104,30.6347,30.5861,30.6287,16400.0
2007-09-25 11:35:00,50.42,50.48,50.41,50.45,29300.0,30.6226,30.659,30.6165,30.6408,29300.0
2007-09-25 11:40:00,50.45,50.51,50.44,50.5,9500.0,30.6408,30.6772,30.6347,30.6712,9500.0
2007-09-25 11:45:00,50.48,50.51,50.48,50.51,11200.0,30.659,30.6772,30.659,30.6772,11200.0
2007-09-25 11:50:00,50.52,50.52,50.41,50.46,17900.0,30.6833,30.6833,30.6165,30.6469,17900.0
2007-09-25 11:55:00,50.45,50.59,50.42,50.57,18700.0,30.6408,30.7258,30.6226,30.7137,18700.0
2007-09-25 12:00:00,50.57,50.59,50.52,50.52,12500.0,30.7137,30.7258,30.6833,30.6833,12500.0
2007-09-25 12:05:00,50.54,50.62,50.53,50.58,16600.0,30.6955,30.7441,30.6894,30.7198,16600.0
2007-09-25 12:10:00,50.58,50.62,50.49,50.53,24800.0,30.7198,30.7441,30.6651,30.6894,24800.0
2007-09-25 12:15:00,50.54,50.63,50.53,50.6,36800.0,30.6955,30.7501,30.6894,30.7319,36800.0
2007-09-25 12:20:00,50.6,50.6,50.51,50.53,31100.0,30.7319,30.7319,30.6772,30.6894,31100.0
2007-09-25 12:25:00,50.54,50.6,50.53,50.54,12900.0,30.6955,30.7319,30.6894,30.6955,12900.0
2007-09-25 12:30:00,50.53,50.56,50.48,50.54,10900.0,30.6894,30.7076,30.659,30.6955,10900.0
2007-09-25 12:35:00,50.55,50.57,50.45,50.46,11200.0,30.7015,30.7137,30.6408,30.6469,11200.0
2007-09-25 12:40:00,50.47,50.52,50.44,50.52,12700.0,30.653,30.6833,30.6347,30.6833,12700.0
2007-09-25 12:45:00,50.52,50.74,50.5,50.73,50200.0,30.6833,30.8169,30.6712,30.8109,50200.0
2007-09-25 12:50:00,50.72,50.87,50.69,50.81,37000.0,30.8048,30.8959,30.7866,30.8595,37000.0
2007-09-25 12:55:00,50.81,50.92,50.78,50.88,26000.0,30.8595,30.9263,30.8412,30.902,26000.0
2007-09-25 13:00:00,50.85,50.88,50.79,50.86,32600.0,30.8837,30.902,30.8473,30.8898,32600.0
2007-09-25 13:05:00,50.86,50.98,50.85,50.86,31800.0,30.8898,30.9627,30.8837,30.8898,31800.0
2007-09-25 13:10:00,50.87,50.99,50.87,50.96,27900.0,30.8959,30.9688,30.8959,30.9506,27900.0
2007-09-25 13:15:00,50.97,51.03,50.93,50.95,37300.0,30.9566,30.9931,30.9323,30.9445,37300.0
2007-09-25 13:20:00,50.95,51.03,50.93,50.98,25600.0,30.9445,30.9931,30.9323,30.9627,25600.0
2007-09-25 13:25:00,50.99,51.0,50.93,50.98,31700.0,30.9688,30.9748,30.9323,30.9627,31700.0
2007-09-25 13:30:00,50.98,51.03,50.92,50.94,41600.0,30.9627,30.9931,30.9263,30.9384,41600.0
2007-09-25 13:35:00,50.96,50.99,50.92,50.93,20800.0,30.9506,30.9688,30.9263,30.9323,20800.0
2007-09-25 13:40:00,50.92,50.94,50.79,50.8,25400.0,30.9263,30.9384,30.8473,30.8534,25400.0
2007-09-25 13:45:00,50.81,50.83,50.75,50.83,33600.0,30.8595,30.8716,30.823,30.8716,33600.0
2007-09-25 13:50:00,50.82,50.82,50.76,50.77,17400.0,30.8655,30.8655,30.8291,30.8352,17400.0
2007-09-25 13:55:00,50.77,50.88,50.76,50.86,30900.0,30.8352,30.902,30.8291,30.8898,30900.0
2007-09-25 14:00:00,50.86,50.87,50.77,50.86,47100.0,30.8898,30.8959,30.8352,30.8898,47100.0
2007-09-25 14:05:00,50.88,50.88,50.78,50.82,25600.0,30.902,30.902,30.8412,30.8655,25600.0
2007-09-25 14:10:00,50.83,50.95,50.83,50.93,25300.0,30.8716,30.9445,30.8716,30.9323,25300.0
2007-09-25 14:15:00,50.95,51.01,50.93,51.01,28700.0,30.9445,30.9809,30.9323,30.9809,28700.0
2007-09-25 14:20:00,51.0,51.03,50.96,51.02,32600.0,30.9748,30.9931,30.9506,30.987,32600.0
2007-09-25 14:25:00,51.02,51.08,51.01,51.04,37800.0,30.987,31.0234,30.9809,30.9991,37800.0
2007-09-25 14:30:00,51.04,51.07,51.0,51.03,23300.0,30.9991,31.0174,30.9748,30.9931,23300.0
2007-09-25 14:35:00,51.02,51.07,50.97,50.98,20300.0,30.987,31.0174,30.9566,30.9627,20300.0
2007-09-25 14:40:00,50.97,51.02,50.95,51.02,18600.0,30.9566,30.987,30.9445,30.987,18600.0
2007-09-25 14:45:00,51.02,51.14,51.01,51.11,35800.0,30.987,31.0599,30.9809,31.0417,35800.0
2007-09-25 14:50:00,51.1,51.11,51.01,51.01,32000.0,31.0356,31.0417,30.9809,30.9809,32000.0
2007-09-25 14:55:00,51.0,51.14,50.99,51.1,49600.0,30.9748,31.0599,30.9688,31.0356,49600.0
2007-09-25 15:00:00,51.12,51.2,51.11,51.13,39900.0,31.0477,31.0963,31.0417,31.0538,39900.0
2007-09-25 15:05:00,51.12,51.16,51.02,51.04,37900.0,31.0477,31.072,30.987,30.9991,37900.0
2007-09-25 15:10:00,51.04,51.08,50.95,50.99,45500.0,30.9991,31.0234,30.9445,30.9688,45500.0
2007-09-25 15:15:00,50.99,51.02,50.97,50.98,32900.0,30.9688,30.987,30.9566,30.9627,32900.0
2007-09-25 15:20:00,50.98,51.01,50.94,50.94,31100.0,30.9627,30.9809,30.9384,30.9384,31100.0
2007-09-25 15:25:00,50.94,51.03,50.94,51.0,37300.0,30.9384,30.9931,30.9384,30.9748,37300.0
2007-09-25 15:30:00,51.0,51.01,50.91,50.95,42700.0,30.9748,30.9809,30.9202,30.9445,42700.0
2007-09-25 15:35:00,50.95,50.98,50.92,50.96,39500.0,30.9445,30.9627,30.9263,30.9506,39500.0
2007-09-25 15:40:00,50.96,50.97,50.9,50.96,51500.0,30.9506,30.9566,30.9141,30.9506,51500.0
2007-09-25 15:45:00,50.95,50.96,50.88,50.88,41200.0,30.9445,30.9506,30.902,30.902,41200.0
2007-09-25 15:50:00,50.89,50.98,50.85,50.97,58400.0,30.908,30.9627,30.8837,30.9566,58400.0
2007-09-25 15:55:00,50.97,51.11,50.95,51.08,97500.0,30.9566,31.0417,30.9445,31.0234,97500.0
2007-09-26 09:30:00,51.25,51.25,51.25,51.25,0.0,31.1267,31.1267,31.1267,31.1267,0.0
2007-09-26 09:35:00,51.35,51.67,51.13,51.46,91500.0,31.1874,31.3818,31.0538,31.2542,91500.0
2007-09-26 09:40:00,51.46,51.7,51.42,51.47,43800.0,31.2542,31.4,31.2299,31.2603,43800.0
2007-09-26 09:45:00,51.46,51.66,51.46,51.62,42800.0,31.2542,31.3757,31.2542,31.3514,42800.0
2007-09-26 09:50:00,51.62,51.71,51.57,51.7,39600.0,31.3514,31.4061,31.321,31.4,39600.0
2007-09-26 09:55:00,51.71,51.89,51.69,51.89,63900.0,31.4061,31.5154,31.3939,31.5154,63900.0
2007-09-26 10:00:00,51.88,51.93,51.82,51.89,53600.0,31.5093,31.5397,31.4729,31.5154,53600.0
2007-09-26 10:05:00,51.89,51.89,51.74,51.78,45800.0,31.5154,31.5154,31.4243,31.4486,45800.0
2007-09-26 10:10:00,51.78,51.95,51.78,51.91,46700.0,31.4486,31.5518,31.4486,31.5275,46700.0
2007-09-26 10:15:00,51.89,51.89,51.7,51.74,34800.0,31.5154,31.5154,31.4,31.4243,34800.0
2007-09-26 10:20:00,51.74,51.76,51.63,51.75,30700.0,31.4243,31.4364,31.3575,31.4304,30700.0
2007-09-26 10:25:00,51.73,51.94,51.7,51.82,51600.0,31.4182,31.5458,31.4,31.4729,51600.0
2007-09-26 10:30:00,51.84,51.88,51.79,51.83,42000.0,31.485,31.5093,31.4547,31.4789,42000.0
2007-09-26 10:35:00,51.84,51.85,51.7,51.75,47300.0,31.485,31.4911,31.4,31.4304,47300.0
2007-09-26 10:40:00,51.75,51.76,51.6,51.69,32200.0,31.4304,31.4364,31.3393,31.3939,32200.0
2007-09-26 10:45:00,51.69,51.7,51.57,51.6,15700.0,31.3939,31.4,31.321,31.3393,15700.0
2007-09-26 10:50:00,51.6,51.64,51.51,51.54,32200.0,31.3393,31.3636,31.2846,31.3028,32200.0
2007-09-26 10:55:00,51.53,51.58,51.51,51.56,32100.0,31.2967,31.3271,31.2846,31.315,32100.0
2007-09-26 11:00:00,51.57,51.71,51.56,51.7,43300.0,31.321,31.4061,31.315,31.4,43300.0
2007-09-26 11:05:00,51.71,51.91,51.7,51.87,34000.0,31.4061,31.5275,31.4,31.5032,34000.0
2007-09-26 11:10:00,51.87,51.97,51.85,51.93,32400.0,31.5032,31.564,31.4911,31.5397,32400.0
2007-09-26 11:15:00,51.93,51.95,51.76,51.76,35300.0,31.5397,31.5518,31.4364,31.4364,35300.0
2007-09-26 11:20:00,51.76,51.76,51.61,51.68,45900.0,31.4364,31.4364,31.3453,31.3878,45900.0
2007-09-26 11:25:00,51.66,51.71,51.62,51.67,25500.0,31.3757,31.4061,31.3514,31.3818,25500.0
2007-09-26 11:30:00,51.66,51.7,51.63,51.69,28700.0,31.3757,31.4,31.3575,31.3939,28700.0
2007-09-26 11:35:00,51.67,51.7,51.65,51.65,14400.0,31.3818,31.4,31.3696,31.3696,14400.0
2007-09-26 11:40:00,51.66,51.75,51.66,51.72,16500.0,31.3757,31.4304,31.3757,31.4121,16500.0
2007-09-26 11:45:00,51.73,51.79,51.73,51.79,17200.0,31.4182,31.4547,31.4182,31.4547,17200.0
2007-09-26 11:50:00,51.79,51.82,51.75,51.77,12100.0,31.4547,31.4729,31.4304,31.4425,12100.0
2007-09-26 11:55:00,51.77,51.79,51.75,51.79,13600.0,31.4425,31.4547,31.4304,31.4547,13600.0
2007-09-26 12:00:00,51.79,51.83,51.78,51.81,17900.0,31.4547,31.4789,31.4486,31.4668,17900.0
2007-09-26 12:05:00,51.82,51.85,51.73,51.73,24900.0,31.4729,31.4911,31.4182,31.4182,24900.0
2007-09-26 12:10:00,51.73,51.76,51.72,51.75,12400.0,31.4182,31.4364,31.4121,31.4304,12400.0
2007-09-26 12:15:00,51.74,51.76,51.7,51.73,8600.0,31.4243,31.4364,31.4,31.4182,8600.0
2007-09-26 12:20:00,51.74,51.76,51.72,51.73,12600.0,31.4243,31.4364,31.4121,31.4182,12600.0
2007-09-26 12:25:00,51.73,51.78,51.73,51.78,17600.0,31.4182,31.4486,31.4182,31.4486,17600.0
2007-09-26 12:30:00,51.77,51.78,51.74,51.76,12100.0,31.4425,31.4486,31.4243,31.4364,12100.0
2007-09-26 12:35:00,51.76,51.78,51.76,51.77,8800.0,31.4364,31.4486,31.4364,31.4425,8800.0
2007-09-26 12:40:00,51.77,51.82,51.73,51.73,19400.0,31.4425,31.4729,31.4182,31.4182,19400.0
2007-09-26 12:45:00,51.73,51.75,51.7,51.71,14300.0,31.4182,31.4304,31.4,31.4061,14300.0
2007-09-26 12:50:00,51.71,51.74,51.69,51.73,9200.0,31.4061,31.4243,31.3939,31.4182,9200.0
2007-09-26 12:55:00,51.73,51.74,51.71,51.72,8900.0,31.4182,31.4243,31.4061,31.4121,8900.0
2007-09-26 13:00:00,51.73,51.75,51.71,51.72,31500.0,31.4182,31.4304,31.4061,31.4121,31500.0
2007-09-26 13:05:00,51.72,51.76,51.71,51.72,34300.0,31.4121,31.4364,31.4061,31.4121,34300.0
2007-09-26 13:10:00,51.75,51.75,51.72,51.75,10800.0,31.4304,31.4304,31.4121,31.4304,10800.0
2007-09-26 13:15:00,51.75,51.75,51.68,51.72,14100.0,31.4304,31.4304,31.3878,31.4121,14100.0
2007-09-26 13:20:00,51.72,51.72,51.7,51.71,11800.0,31.4121,31.4121,31.4,31.4061,11800.0
2007-09-26 13:25:00,51.7,51.72,51.68,51.7,11500.0,31.4,31.4121,31.3878,31.4,11500.0
2007-09-26 13:30:00,51.71,51.72,51.59,51.62,21500.0,31.4061,31.4121,31.3332,31.3514,21500.0
2007-09-26 13:35:00,51.62,51.62,51.54,51.6,25300.0,31.3514,31.3514,31.3028,31.3393,25300.0
2007-09-26 13:40:00,51.6,51.6,51.41,51.43,27200.0,31.3393,31.3393,31.2239,31.236,27200.0
2007-09-26 13:45:00,51.42,51.48,51.38,51.46,30500.0,31.2299,31.2664,31.2056,31.2542,30500.0
2007-09-26 13:50:00,51.46,51.49,51.4,51.43,20400.0,31.2542,31.2724,31.2178,31.236,20400.0
2007-09-26 13:55:00,51.43,51.46,51.35,51.43,43100.0,31.236,31.2542,31.1874,31.236,43100.0
2007-09-26 14:00:00,51.43,51.53,51.41,51.49,24300.0,31.236,31.2967,31.2239,31.2724,24300.0
2007-09-26 14:05:00,51.49,51.57,51.49,51.5,15700.0,31.2724,31.321,31.2724,31.2785,15700.0
2007-09-26 14:10:00,51.5,51.5,51.44,51.5,21900.0,31.2785,31.2785,31.2421,31.2785,21900.0
2007-09-26 14:15:00,51.49,51.5,51.39,51.43,44000.0,31.2724,31.2785,31.2117,31.236,44000.0
2007-09-26 14:20:00,51.43,51.45,51.41,51.45,15100.0,31.236,31.2482,31.2239,31.2482,15100.0
2007-09-26 14:25:00,51.45,51.45,51.39,51.43,13900.0,31.2482,31.2482,31.2117,31.236,13900.0
2007-09-26 14:30:00,51.44,51.55,51.44,51.49,25000.0,31.2421,31.3089,31.2421,31.2724,25000.0
2007-09-26 14:35:00,51.48,51.53,51.45,51.45,23100.0,31.2664,31.2967,31.2482,31.2482,23100.0
2007-09-26 14:40:00,51.45,51.48,51.43,51.47,19500.0,31.2482,31.2664,31.236,31.2603,19500.0
2007-09-26 14:45:00,51.47,51.48,51.43,51.44,20300.0,31.2603,31.2664,31.236,31.2421,20300.0
2007-09-26 14:50:00,51.45,51.51,51.45,51.47,39300.0,31.2482,31.2846,31.2482,31.2603,39300.0
2007-09-26 14:55:00,51.47,51.56,51.46,51.51,38800.0,31.2603,31.315,31.2542,31.2846,38800.0
2007-09-26 15:00:00,51.51,51.54,51.49,51.49,23400.0,31.2846,31.3028,31.2724,31.2724,23400.0
2007-09-26 15:05:00,51.5,51.57,51.43,51.57,38100.0,31.2785,31.321,31.236,31.321,38100.0
2007-09-26 15:10:00,51.57,51.64,51.56,51.64,26800.0,31.321,31.3636,31.315,31.3636,26800.0
2007-09-26 15:15:00,51.64,51.72,51.59,51.68,53800.0,31.3636,31.4121,31.3332,31.3878,53800.0
2007-09-26 15:20:00,51.67,51.73,51.67,51.69,23700.0,31.3818,31.4182,31.3818,31.3939,23700.0
2007-09-26 15:25:00,51.68,51.84,51.68,51.8,39500.0,31.3878,31.485,31.3878,31.4607,39500.0
2007-09-26 15:30:00,51.8,51.82,51.69,51.71,26200.0,31.4607,31.4729,31.3939,31.4061,26200.0
2007-09-26 15:35:00,51.71,51.71,51.62,51.65,31000.0,31.4061,31.4061,31.3514,31.3696,31000.0
2007-09-26 15:40:00,51.64,51.65,51.61,51.61,39000.0,31.3636,31.3696,31.3453,31.3453,39000.0
2007-09-26 15:45:00,51.61,51.62,51.5,51.54,60300.0,31.3453,31.3514,31.2785,31.3028,60300.0
2007-09-26 15:50:00,51.54,51.57,51.49,51.49,65000.0,31.3028,31.321,31.2724,31.2724,65000.0
2007-09-26 15:55:00,51.5,51.56,51.46,51.56,79200.0,31.2785,31.315,31.2542,31.315,79200.0
2007-09-27 09:30:00,52.79,53.0,52.6,52.63,202300.0,32.062,32.1895,31.9466,31.9648,202300.0
2007-09-27 09:35:00,52.62,52.99,52.5,52.91,169600.0,31.9588,32.1835,31.8859,32.1349,169600.0
2007-09-27 09:40:00,52.91,52.93,52.64,52.66,93800.0,32.1349,32.147,31.9709,31.983,93800.0
2007-09-27 09:45:00,52.64,52.81,52.61,52.81,95500.0,31.9709,32.0742,31.9527,32.0742,95500.0
2007-09-27 09:50:00,52.83,52.86,52.7,52.79,92300.0,32.0863,32.1045,32.0073,32.062,92300.0
2007-09-27 09:55:00,52.78,52.84,52.65,52.81,71200.0,32.0559,32.0924,31.977,32.0742,71200.0
2007-09-27 10:00:00,52.8,53.0,52.72,52.99,97700.0,32.0681,32.1895,32.0195,32.1835,97700.0
2007-09-27 10:05:00,52.99,53.1,52.8,52.84,209600.0,32.1835,32.2503,32.0681,32.0924,209600.0
2007-09-27 10:10:00,52.84,52.84,52.0,52.62,108900.0,32.0924,32.0924,31.5822,31.9588,108900.0
2007-09-27 10:15:00,52.62,52.75,52.61,52.75,70500.0,31.9588,32.0377,31.9527,32.0377,70500.0
2007-09-27 10:20:00,52.75,52.79,52.75,52.78,45800.0,32.0377,32.062,32.0377,32.0559,45800.0
2007-09-27 10:25:00,52.78,52.85,52.73,52.78,96500.0,32.0559,32.0984,32.0256,32.0559,96500.0
2007-09-27 10:30:00,52.78,52.83,52.73,52.74,58700.0,32.0559,32.0863,32.0256,32.0316,58700.0
2007-09-27 10:35:00,52.73,52.81,52.71,52.76,40600.0,32.0256,32.0742,32.0134,32.0438,40600.0
2007-09-27 10:40:00,52.76,52.8,52.66,52.71,64300.0,32.0438,32.0681,31.983,32.0134,64300.0
2007-09-27 10:45:00,52.69,52.73,52.52,52.64,55500.0,32.0013,32.0256,31.898,31.9709,55500.0
2007-09-27 10:50:00,52.63,52.65,52.54,52.57,41500.0,31.9648,31.977,31.9102,31.9284,41500.0
2007-09-27 10:55:00,52.6,52.74,52.56,52.69,49600.0,31.9466,32.0316,31.9223,32.0013,49600.0
2007-09-27 11:00:00,52.7,52.72,52.64,52.65,31200.0,32.0073,32.0195,31.9709,31.977,31200.0
2007-09-27 11:05:00,52.65,52.71,52.59,52.64,54300.0,31.977,32.0134,31.9405,31.9709,54300.0
2007-09-27 11:10:00,52.65,52.77,52.65,52.76,53100.0,31.977,32.0499,31.977,32.0438,53100.0
2007-09-27 11:15:00,52.78,52.82,52.73,52.79,128600.0,32.0559,32.0802,32.0256,32.062,128600.0
2007-09-27 11:20:00,52.8,52.84,52.78,52.83,59400.0,32.0681,32.0924,32.0559,32.0863,59400.0
2007-09-27 11:25:00,52.83,52.87,52.82,52.85,34500.0,32.0863,32.1106,32.0802,32.0984,34500.0
2007-09-27 11:30:00,52.84,52.97,52.82,52.94,37800.0,32.0924,32.1713,32.0802,32.1531,37800.0
2007-09-27 11:35:00,52.95,52.98,52.93,52.94,32000.0,32.1592,32.1774,32.147,32.1531,32000.0
2007-09-27 11:40:00,52.94,52.97,52.85,52.87,36300.0,32.1531,32.1713,32.0984,32.1106,36300.0
2007-09-27 11:45:00,52.87,52.91,52.82,52.88,17400.0,32.1106,32.1349,32.0802,32.1167,17400.0
2007-09-27 11:50:00,52.87,52.93,52.8,52.88,40300.0,32.1106,32.147,32.0681,32.1167,40300.0
2007-09-27 11:55:00,52.87,52.93,52.78,52.83,39200.0,32.1106,32.147,32.0559,32.0863,39200.0
2007-09-27 12:00:00,52.84,52.89,52.78,52.8,78100.0,32.0924,32.1227,32.0559,32.0681,78100.0
2007-09-27 12:05:00,52.8,52.81,52.67,52.7,49600.0,32.0681,32.0742,31.9891,32.0073,49600.0
2007-09-27 12:10:00,52.7,52.72,52.58,52.65,45100.0,32.0073,32.0195,31.9345,31.977,45100.0
2007-09-27 12:15:00,52.65,52.73,52.6,52.7,35500.0,31.977,32.0256,31.9466,32.0073,35500.0
2007-09-27 12:20:00,52.71,52.72,52.65,52.69,26800.0,32.0134,32.0195,31.977,32.0013,26800.0
2007-09-27 12:25:00,52.67,52.74,52.67,52.69,21600.0,31.9891,32.0316,31.9891,32.0013,21600.0
2007-09-27 12:30:00,52.71,52.77,52.68,52.7,34700.0,32.0134,32.0499,31.9952,32.0073,34700.0
2007-09-27 12:35:00,52.72,52.76,52.68,52.7,30000.0,32.0195,32.0438,31.9952,32.0073,30000.0
2007-09-27 12:40:00,52.7,52.74,52.69,52.72,15600.0,32.0073,32.0316,32.0013,32.0195,15600.0
2007-09-27 12:45:00,52.72,52.74,52.7,52.72,15800.0,32.0195,32.0316,32.0073,32.0195,15800.0
2007-09-27 12:50:00,52.72,52.75,52.67,52.73,37300.0,32.0195,32.0377,31.9891,32.0256,37300.0
2007-09-27 12:55:00,52.74,52.75,52.7,52.73,19000.0,32.0316,32.0377,32.0073,32.0256,19000.0
2007-09-27 13:00:00,52.74,52.8,52.7,52.74,34800.0,32.0316,32.0681,32.0073,32.0316,34800.0
2007-09-27 13:05:00,52.75,52.87,52.72,52.85,45600.0,32.0377,32.1106,32.0195,32.0984,45600.0
2007-09-27 13:10:00,52.87,52.89,52.84,52.88,21600.0,32.1106,32.1227,32.0924,32.1167,21600.0
2007-09-27 13:15:00,52.87,52.88,52.85,52.85,20000.0,32.1106,32.1167,32.0984,32.0984,20000.0
2007-09-27 13:20:00,52.86,52.91,52.85,52.89,19500.0,32.1045,32.1349,32.0984,32.1227,19500.0
2007-09-27 13:25:00,52.89,52.89,52.85,52.89,29100.0,32.1227,32.1227,32.0984,32.1227,29100.0
2007-09-27 13:30:00,52.9,52.92,52.85,52.86,29000.0,32.1288,32.141,32.0984,32.1045,29000.0
2007-09-27 13:35:00,52.86,52.9,52.79,52.81,43700.0,32.1045,32.1288,32.062,32.0742,43700.0
2007-09-27 13:40:00,52.82,52.84,52.74,52.79,23700.0,32.0802,32.0924,32.0316,32.062,23700.0
2007-09-27 13:45:00,52.79,52.87,52.76,52.87,39200.0,32.062,32.1106,32.0438,32.1106,39200.0
2007-09-27 13:50:00,52.87,52.93,52.84,52.93,27200.0,32.1106,32.147,32.0924,32.147,27200.0
2007-09-27 13:55:00,52.93,53.0,52.93,52.97,21400.0,32.147,32.1895,32.147,32.1713,21400.0
2007-09-27 14:00:00,52.96,53.04,52.95,53.02,38900.0,32.1653,32.2138,32.1592,32.2017,38900.0
2007-09-27 14:05:00,53.01,53.16,53.01,53.09,62400.0,32.1956,32.2867,32.1956,32.2442,62400.0
2007-09-27 14:10:00,53.08,53.14,53.08,53.1,34600.0,32.2381,32.2746,32.2381,32.2503,34600.0
2007-09-27 14:15:00,53.1,53.21,53.1,53.17,44700.0,32.2503,32.3171,32.2503,32.2928,44700.0
2007-09-27 14:20:00,53.16,53.21,53.15,53.19,41300.0,32.2867,32.3171,32.2806,32.3049,41300.0
2007-09-27 14:25:00,53.21,53.32,53.2,53.29,57600.0,32.3171,32.3839,32.311,32.3657,57600.0
2007-09-27 14:30:00,53.28,53.32,53.2,53.26,46400.0,32.3596,32.3839,32.311,32.3475,46400.0
2007-09-27 14:35:00,53.26,53.29,53.12,53.15,98900.0,32.3475,32.3657,32.2624,32.2806,98900.0
2007-09-27 14:40:00,53.15,53.17,53.09,53.12,53500.0,32.2806,32.2928,32.2442,32.2624,53500.0
2007-09-27 14:45:00,53.11,53.19,53.06,53.18,54600.0,32.2564,32.3049,32.226,32.2989,54600.0
2007-09-27 14:50:00,53.18,53.29,53.18,53.25,43900.0,32.2989,32.3657,32.2989,32.3414,43900.0
2007-09-27 14:55:00,53.26,53.3,53.25,53.28,37100.0,32.3475,32.3718,32.3414,32.3596,37100.0
2007-09-27 15:00:00,53.27,53.35,53.27,53.32,41200.0,32.3535,32.4021,32.3535,32.3839,41200.0
2007-09-27 15:05:00,53.32,53.33,53.27,53.29,54300.0,32.3839,32.39,32.3535,32.3657,54300.0
2007-09-27 15:10:00,53.29,53.39,53.29,53.39,50200.0,32.3657,32.4264,32.3657,32.4264,50200.0
2007-09-27 15:15:00,53.39,53.41,53.33,53.37,59700.0,32.4264,32.4386,32.39,32.4143,59700.0
2007-09-27 15:20:00,53.36,53.43,53.32,53.42,60900.0,32.4082,32.4507,32.3839,32.4446,60900.0
2007-09-27 15:25:00,53.42,53.42,53.34,53.4,62100.0,32.4446,32.4446,32.396,32.4325,62100.0
2007-09-27 15:30:00,53.41,53.42,53.34,53.37,55300.0,32.4386,32.4446,32.396,32.4143,55300.0
2007-09-27 15:35:00,53.36,53.37,53.27,53.3,80500.0,32.4082,32.4143,32.3535,32.3718,80500.0
2007-09-27 15:40:00,53.31,53.35,53.28,53.32,109900.0,32.3778,32.4021,32.3596,32.3839,109900.0
2007-09-27 15:45:00,53.31,53.37,53.28,53.3,87900.0,32.3778,32.4143,32.3596,32.3718,87900.0
2007-09-27 15:50:00,53.31,53.31,53.27,53.3,85700.0,32.3778,32.3778,32.3535,32.3718,85700.0
2007-09-27 15:55:00,53.3,53.44,53.29,53.39,135500.0,32.3718,32.4568,32.3657,32.4264,135500.0
2007-09-28 09:30:00,53.49,53.62,53.1,53.15,78900.0,32.4871,32.5661,32.2503,32.2806,78900.0
2007-09-28 09:35:00,53.13,53.26,53.1,53.18,51200.0,32.2685,32.3475,32.2503,32.2989,51200.0
2007-09-28 09:40:00,53.18,53.3,53.15,53.27,39400.0,32.2989,32.3718,32.2806,32.3535,39400.0
2007-09-28 09:45:00,53.28,53.39,53.21,53.34,47100.0,32.3596,32.4264,32.3171,32.396,47100.0
2007-09-28 09:50:00,53.31,53.4,53.24,53.4,42200.0,32.3778,32.4325,32.3353,32.4325,42200.0
2007-09-28 09:55:00,53.39,53.43,53.3,53.34,65100.0,32.4264,32.4507,32.3718,32.396,65100.0
2007-09-28 10:00:00,53.33,53.43,53.3,53.35,56400.0,32.39,32.4507,32.3718,32.4021,56400.0
2007-09-28 10:05:00,53.36,53.36,53.29,53.34,85800.0,32.4082,32.4082,32.3657,32.396,85800.0
2007-09-28 10:10:00,53.34,53.5,53.31,53.5,45400.0,32.396,32.4932,32.3778,32.4932,45400.0
2007-09-28 10:15:00,53.49,53.55,53.44,53.51,39000.0,32.4871,32.5236,32.4568,32.4993,39000.0
2007-09-28 10:20:00,53.51,53.62,53.49,53.55,36700.0,32.4993,32.5661,32.4871,32.5236,36700.0
2007-09-28 10:25:00,53.56,53.58,53.52,53.52,41000.0,32.5297,32.5418,32.5054,32.5054,41000.0
2007-09-28 10:30:00,53.52,53.52,53.32,53.42,44600.0,32.5054,32.5054,32.3839,32.4446,44600.0
2007-09-28 10:35:00,53.41,53.49,53.24,53.25,99200.0,32.4386,32.4871,32.3353,32.3414,99200.0
2007-09-28 10:40:00,53.25,53.27,53.22,53.23,23200.0,32.3414,32.3535,32.3232,32.3292,23200.0
2007-09-28 10:45:00,53.22,53.22,53.02,53.1,58600.0,32.3232,32.3232,32.2017,32.2503,58600.0
2007-09-28 10:50:00,53.08,53.15,53.08,53.12,19800.0,32.2381,32.2806,32.2381,32.2624,19800.0
2007-09-28 10:55:00,53.14,53.16,53.09,53.1,20300.0,32.2746,32.2867,32.2442,32.2503,20300.0
2007-09-28 11:00:00,53.11,53.24,53.11,53.18,31100.0,32.2564,32.3353,32.2564,32.2989,31100.0
2007-09-28 11:05:00,53.17,53.23,53.17,53.17,19300.0,32.2928,32.3292,32.2928,32.2928,19300.0
2007-09-28 11:10:00,53.17,53.19,53.14,53.19,26700.0,32.2928,32.3049,32.2746,32.3049,26700.0
2007-09-28 11:15:00,53.19,53.2,53.1,53.15,14300.0,32.3049,32.311,32.2503,32.2806,14300.0
2007-09-28 11:20:00,53.15,53.25,53.13,53.24,18500.0,32.2806,32.3414,32.2685,32.3353,18500.0
2007-09-28 11:25:00,53.24,53.25,53.09,53.1,23200.0,32.3353,32.3414,32.2442,32.2503,23200.0
2007-09-28 11:30:00,53.08,53.16,53.06,53.1,19000.0,32.2381,32.2867,32.226,32.2503,19000.0
2007-09-28 11:35:00,53.09,53.1,53.02,53.03,15600.0,32.2442,32.2503,32.2017,32.2078,15600.0
2007-09-28 11:40:00,53.03,53.09,53.0,53.09,17100.0,32.2078,32.2442,32.1895,32.2442,17100.0
2007-09-28 11:45:00,53.1,53.16,53.09,53.1,16600.0,32.2503,32.2867,32.2442,32.2503,16600.0
2007-09-28 11:50:00,53.11,53.15,53.09,53.14,13900.0,32.2564,32.2806,32.2442,32.2746,13900.0
2007-09-28 11:55:00,53.14,53.22,53.14,53.19,59500.0,32.2746,32.3232,32.2746,32.3049,59500.0
2007-09-28 12:00:00,53.2,53.27,53.19,53.26,15600.0,32.311,32.3535,32.3049,32.3475,15600.0
2007-09-28 12:05:00,53.26,53.27,53.2,53.2,19000.0,32.3475,32.3535,32.311,32.311,19000.0
2007-09-28 12:10:00,53.21,53.23,53.16,53.17,14400.0,32.3171,32.3292,32.2867,32.2928,14400.0
2007-09-28 12:15:00,53.16,53.17,53.11,53.11,11900.0,32.2867,32.2928,32.2564,32.2564,11900.0
2007-09-28 12:20:00,53.1,53.12,53.04,53.04,25700.0,32.2503,32.2624,32.2138,32.2138,25700.0
2007-09-28 12:25:00,53.05,53.23,53.04,53.05,139000.0,32.2199,32.3292,32.2138,32.2199,139000.0
2007-09-28 12:30:00,53.07,53.11,53.07,53.09,12500.0,32.2321,32.2564,32.2321,32.2442,12500.0
2007-09-28 12:35:00,53.1,53.11,53.05,53.06,10700.0,32.2503,32.2564,32.2199,32.226,10700.0
2007-09-28 12:40:00,53.05,53.08,53.03,53.05,11300.0,32.2199,32.2381,32.2078,32.2199,11300.0
2007-09-28 12:45:00,53.05,53.06,53.01,53.04,16000.0,32.2199,32.226,32.1956,32.2138,16000.0
2007-09-28 12:50:00,53.04,53.09,53.0,53.09,19100.0,32.2138,32.2442,32.1895,32.2442,19100.0
2007-09-28 12:55:00,53.08,53.12,53.07,53.11,8700.0,32.2381,32.2624,32.2321,32.2564,8700.0
2007-09-28 13:00:00,53.11,53.13,53.06,53.09,14300.0,32.2564,32.2685,32.226,32.2442,14300.0
2007-09-28 13:05:00,53.1,53.1,53.02,53.05,16000.0,32.2503,32.2503,32.2017,32.2199,16000.0
2007-09-28 13:10:00,53.05,53.07,53.02,53.04,9800.0,32.2199,32.2321,32.2017,32.2138,9800.0
2007-09-28 13:15:00,53.05,53.14,53.02,53.1,28200.0,32.2199,32.2746,32.2017,32.2503,28200.0
2007-09-28 13:20:00,53.11,53.11,53.05,53.05,15700.0,32.2564,32.2564,32.2199,32.2199,15700.0
2007-09-28 13:25:00,53.05,53.08,53.04,53.07,8000.0,32.2199,32.2381,32.2138,32.2321,8000.0
2007-09-28 13:30:00,53.07,53.11,53.07,53.07,12100.0,32.2321,32.2564,32.2321,32.2321,12100.0
2007-09-28 13:35:00,53.07,53.17,53.07,53.16,25900.0,32.2321,32.2928,32.2321,32.2867,25900.0
2007-09-28 13:40:00,53.16,53.29,53.15,53.26,25000.0,32.2867,32.3657,32.2806,32.3475,25000.0
2007-09-28 13:45:00,53.26,53.27,53.24,53.25,18100.0,32.3475,32.3535,32.3353,32.3414,18100.0
2007-09-28 13:50:00,53.26,53.31,53.25,53.31,20200.0,32.3475,32.3778,32.3414,32.3778,20200.0
2007-09-28 13:55:00,53.31,53.39,53.3,53.39,33100.0,32.3778,32.4264,32.3718,32.4264,33100.0
2007-09-28 14:00:00,53.39,53.47,53.39,53.42,31500.0,32.4264,32.475,32.4264,32.4446,31500.0
2007-09-28 14:05:00,53.44,53.45,53.41,53.44,16400.0,32.4568,32.4629,32.4386,32.4568,16400.0
2007-09-28 14:10:00,53.44,53.45,53.28,53.29,39300.0,32.4568,32.4629,32.3596,32.3657,39300.0
2007-09-28 14:15:00,53.29,53.33,53.29,53.3,15800.0,32.3657,32.39,32.3657,32.3718,15800.0
2007-09-28 14:20:00,53.3,53.35,53.27,53.27,22700.0,32.3718,32.4021,32.3535,32.3535,22700.0
2007-09-28 14:25:00,53.29,53.29,53.15,53.16,25500.0,32.3657,32.3657,32.2806,32.2867,25500.0
2007-09-28 14:30:00,53.15,53.2,53.09,53.16,31900.0,32.2806,32.311,32.2442,32.2867,31900.0
2007-09-28 14:35:00,53.15,53.21,53.14,53.17,23100.0,32.2806,32.3171,32.2746,32.2928,23100.0
2007-09-28 14:40:00,53.18,53.22,53.17,53.19,17900.0,32.2989,32.3232,32.2928,32.3049,17900.0
2007-09-28 14:45:00,53.21,53.25,53.15,53.21,41500.0,32.3171,32.3414,32.2806,32.3171,41500.0
2007-09-28 14:50:00,53.2,53.21,53.16,53.16,18200.0,32.311,32.3171,32.2867,32.2867,18200.0
2007-09-28 14:55:00,53.17,53.17,53.1,53.14,28500.0,32.2928,32.2928,32.2503,32.2746,28500.0
2007-09-28 15:00:00,53.16,53.31,53.14,53.16,103500.0,32.2867,32.3778,32.2746,32.2867,103500.0
2007-09-28 15:05:00,53.17,53.24,53.01,53.02,40300.0,32.2928,32.3353,32.1956,32.2017,40300.0
2007-09-28 15:10:00,53.03,53.03,52.87,52.91,49300.0,32.2078,32.2078,32.1106,32.1349,49300.0
2007-09-28 15:15:00,52.92,53.09,52.91,53.09,49300.0,32.141,32.2442,32.1349,32.2442,49300.0
2007-09-28 15:20:00,53.09,53.22,53.09,53.17,68600.0,32.2442,32.3232,32.2442,32.2928,68600.0
2007-09-28 15:25:00,53.17,53.18,53.12,53.16,30600.0,32.2928,32.2989,32.2624,32.2867,30600.0
2007-09-28 15:30:00,53.16,53.27,53.16,53.24,48700.0,32.2867,32.3535,32.2867,32.3353,48700.0
2007-09-28 15:35:00,53.24,53.25,53.18,53.19,45500.0,32.3353,32.3414,32.2989,32.3049,45500.0
2007-09-28 15:40:00,53.2,53.27,53.14,53.18,48300.0,32.311,32.3535,32.2746,32.2989,48300.0
2007-09-28 15:45:00,53.18,53.27,53.18,53.24,53500.0,32.2989,32.3535,32.2989,32.3353,53500.0
2007-09-28 15:50:00,53.25,53.31,53.23,53.29,67700.0,32.3414,32.3778,32.3292,32.3657,67700.0
2007-09-28 15:55:00,53.29,53.3,53.22,53.27,90700.0,32.3657,32.3718,32.3232,32.3535,90700.0
2007-10-01 09:30:00,53.47,53.56,53.29,53.55,67500.0,32.475,32.5297,32.3657,32.5236,67500.0
2007-10-01 09:35:00,53.56,53.63,53.36,53.55,52700.0,32.5297,32.5722,32.4082,32.5236,52700.0
2007-10-01 09:40:00,53.52,53.95,53.51,53.9,86000.0,32.5054,32.7665,32.4993,32.7362,86000.0
2007-10-01 09:45:00,53.92,54.14,53.87,54.09,59100.0,32.7483,32.8819,32.7179,32.8516,59100.0
2007-10-01 09:50:00,54.11,54.15,53.97,54.03,36800.0,32.8637,32.888,32.7787,32.8151,36800.0
2007-10-01 09:55:00,54.05,54.05,53.86,53.99,44500.0,32.8273,32.8273,32.7119,32.7908,44500.0
2007-10-01 10:00:00,53.98,54.25,53.96,54.22,75300.0,32.7848,32.9487,32.7726,32.9305,75300.0
2007-10-01 10:05:00,54.2,54.37,54.15,54.33,44800.0,32.9184,33.0216,32.888,32.9973,44800.0
2007-10-01 10:10:00,54.34,54.38,54.25,54.26,63100.0,33.0034,33.0277,32.9487,32.9548,63100.0
2007-10-01 10:15:00,54.26,54.27,54.19,54.21,35100.0,32.9548,32.9609,32.9123,32.9244,35100.0
2007-10-01 10:20:00,54.22,54.3,54.08,54.11,167100.0,32.9305,32.9791,32.8455,32.8637,167100.0
2007-10-01 10:25:00,54.09,54.17,53.99,54.07,69300.0,32.8516,32.9001,32.7908,32.8394,69300.0
2007-10-01 10:30:00,54.08,54.18,54.06,54.12,33600.0,32.8455,32.9062,32.8333,32.8698,33600.0
2007-10-01 10:35:00,54.13,54.27,54.13,54.25,37200.0,32.8759,32.9609,32.8759,32.9487,37200.0
2007-10-01 10:40:00,54.25,54.26,54.18,54.2,24800.0,32.9487,32.9548,32.9062,32.9184,24800.0
2007-10-01 10:45:00,54.2,54.35,54.2,54.34,26500.0,32.9184,33.0095,32.9184,33.0034,26500.0
2007-10-01 10:50:00,54.33,54.35,54.3,54.31,43400.0,32.9973,33.0095,32.9791,32.9852,43400.0
2007-10-01 10:55:00,54.29,54.37,54.26,54.26,37900.0,32.973,33.0216,32.9548,32.9548,37900.0
2007-10-01 11:00:00,54.26,54.31,54.25,54.27,67500.0,32.9548,32.9852,32.9487,32.9609,67500.0
2007-10-01 11:05:00,54.26,54.35,54.26,54.28,22400.0,32.9548,33.0095,32.9548,32.967,22400.0
2007-10-01 11:10:00,54.29,54.34,54.26,54.3,23700.0,32.973,33.0034,32.9548,32.9791,23700.0
2007-10-01 11:15:00,54.32,54.33,54.26,54.33,14300.0,32.9912,32.9973,32.9548,32.9973,14300.0
2007-10-01 11:20:00,54.33,54.35,54.26,54.28,76000.0,32.9973,33.0095,32.9548,32.967,76000.0
2007-10-01 11:25:00,54.29,54.29,54.22,54.23,38200.0,32.973,32.973,32.9305,32.9366,38200.0
2007-10-01 11:30:00,54.23,54.28,54.11,54.23,45400.0,32.9366,32.967,32.8637,32.9366,45400.0
2007-10-01 11:35:00,54.23,54.25,54.05,54.06,26700.0,32.9366,32.9487,32.8273,32.8333,26700.0
2007-10-01 11:40:00,54.05,54.19,54.02,54.19,51400.0,32.8273,32.9123,32.809,32.9123,51400.0
2007-10-01 11:45:00,54.19,54.28,54.15,54.2,28700.0,32.9123,32.967,32.888,32.9184,28700.0
2007-10-01 11:50:00,54.2,54.31,54.18,54.31,25200.0,32.9184,32.9852,32.9062,32.9852,25200.0
2007-10-01 11:55:00,54.3,54.3,54.17,54.17,14000.0,32.9791,32.9791,32.9001,32.9001,14000.0
2007-10-01 12:00:00,54.18,54.27,54.16,54.16,25800.0,32.9062,32.9609,32.8941,32.8941,25800.0
2007-10-01 12:05:00,54.17,54.23,54.05,54.09,36600.0,32.9001,32.9366,32.8273,32.8516,36600.0
2007-10-01 12:10:00,54.09,54.2,54.09,54.19,17300.0,32.8516,32.9184,32.8516,32.9123,17300.0
2007-10-01 12:15:00,54.18,54.19,54.1,54.19,24100.0,32.9062,32.9123,32.8576,32.9123,24100.0
2007-10-01 12:20:00,54.19,54.29,54.16,54.21,45700.0,32.9123,32.973,32.8941,32.9244,45700.0
2007-10-01 12:25:00,54.2,54.24,54.15,54.15,17000.0,32.9184,32.9427,32.888,32.888,17000.0
2007-10-01 12:30:00,54.17,54.23,54.12,54.19,25200.0,32.9001,32.9366,32.8698,32.9123,25200.0
2007-10-01 12:35:00,54.18,54.23,54.11,54.12,26200.0,32.9062,32.9366,32.8637,32.8698,26200.0
2007-10-01 12:40:00,54.12,54.14,53.99,53.99,49200.0,32.8698,32.8819,32.7908,32.7908,49200.0
2007-10-01 12:45:00,54.0,54.0,53.93,53.95,44300.0,32.7969,32.7969,32.7544,32.7665,44300.0
2007-10-01 12:50:00,53.96,53.96,53.88,53.93,23700.0,32.7726,32.7726,32.724,32.7544,23700.0
2007-10-01 12:55:00,53.93,53.94,53.86,53.89,22000.0,32.7544,32.7605,32.7119,32.7301,22000.0
2007-10-01 13:00:00,53.88,53.98,53.88,53.93,59300.0,32.724,32.7848,32.724,32.7544,59300.0
2007-10-01 13:05:00,53.91,53.94,53.88,53.88,9600.0,32.7422,32.7605,32.724,32.724,9600.0
2007-10-01 13:10:00,53.89,53.96,53.88,53.94,28100.0,32.7301,32.7726,32.724,32.7605,28100.0
2007-10-01 13:15:00,53.96,54.01,53.89,53.98,43000.0,32.7726,32.803,32.7301,32.7848,43000.0
2007-10-01 13:20:00,54.0,54.05,53.96,54.04,16800.0,32.7969,32.8273,32.7726,32.8212,16800.0
2007-10-01 13:25:00,54.04,54.2,54.01,54.13,29100.0,32.8212,32.9184,32.803,32.8759,29100.0
2007-10-01 13:30:00,54.13,54.17,54.12,54.12,10700.0,32.8759,32.9001,32.8698,32.8698,10700.0
2007-10-01 13:35:00,54.12,54.23,54.12,54.22,16200.0,32.8698,32.9366,32.8698,32.9305,16200.0
2007-10-01 13:40:00,54.23,54.3,54.22,54.26,34100.0,32.9366,32.9791,32.9305,32.9548,34100.0
2007-10-01 13:45:00,54.26,54.26,54.13,54.15,14700.0,32.9548,32.9548,32.8759,32.888,14700.0
2007-10-01 13:50:00,54.16,54.18,54.1,54.13,11400.0,32.8941,32.9062,32.8576,32.8759,11400.0
2007-10-01 13:55:00,54.15,54.16,54.07,54.07,17800.0,32.888,32.8941,32.8394,32.8394,17800.0
2007-10-01 14:00:00,54.09,54.12,54.03,54.07,22800.0,32.8516,32.8698,32.8151,32.8394,22800.0
2007-10-01 14:05:00,54.08,54.14,53.99,54.14,20200.0,32.8455,32.8819,32.7908,32.8819,20200.0
2007-10-01 14:10:00,54.13,54.13,54.02,54.05,11400.0,32.8759,32.8759,32.809,32.8273,11400.0
2007-10-01 14:15:00,54.05,54.09,54.03,54.04,12700.0,32.8273,32.8516,32.8151,32.8212,12700.0
2007-10-01 14:20:00,54.05,54.06,53.97,53.97,47100.0,32.8273,32.8333,32.7787,32.7787,47100.0
2007-10-01 14:25:00,53.97,54.02,53.95,53.97,13100.0,32.7787,32.809,32.7665,32.7787,13100.0
2007-10-01 14:30:00,53.97,54.05,53.94,53.95,36500.0,32.7787,32.8273,32.7605,32.7665,36500.0
2007-10-01 14:35:00,53.96,54.07,53.93,54.07,38400.0,32.7726,32.8394,32.7544,32.8394,38400.0
2007-10-01 14:40:00,54.08,54.22,53.62,54.07,41300.0,32.8455,32.9305,32.5661,32.8394,41300.0
2007-10-01 14:45:00,54.08,54.11,53.99,54.1,29200.0,32.8455,32.8637,32.7908,32.8576,29200.0
2007-10-01 14:50:00,54.1,54.15,54.05,54.05,36500.0,32.8576,32.888,32.8273,32.8273,36500.0
2007-10-01 14:55:00,54.03,54.13,54.01,54.07,24900.0,32.8151,32.8759,32.803,32.8394,24900.0
2007-10-01 15:00:00,54.06,54.13,54.03,54.05,26600.0,32.8333,32.8759,32.8151,32.8273,26600.0
2007-10-01 15:05:00,54.05,54.07,54.0,54.04,19400.0,32.8273,32.8394,32.7969,32.8212,19400.0
2007-10-01 15:10:00,54.05,54.13,54.0,54.01,27500.0,32.8273,32.8759,32.7969,32.803,27500.0
2007-10-01 15:15:00,54.0,54.03,53.98,54.0,12100.0,32.7969,32.8151,32.7848,32.7969,12100.0
2007-10-01 15:20:00,53.99,54.06,53.91,53.96,31600.0,32.7908,32.8333,32.7422,32.7726,31600.0
2007-10-01 15:25:00,53.97,54.0,53.92,53.94,21800.0,32.7787,32.7969,32.7483,32.7605,21800.0
2007-10-01 15:30:00,53.94,53.98,53.91,53.92,27700.0,32.7605,32.7848,32.7422,32.7483,27700.0
2007-10-01 15:35:00,53.93,53.95,53.87,53.94,36200.0,32.7544,32.7665,32.7179,32.7605,36200.0
2007-10-01 15:40:00,53.95,54.01,53.94,53.98,38200.0,32.7665,32.803,32.7605,32.7848,38200.0
2007-10-01 15:45:00,53.98,54.1,53.97,54.03,37700.0,32.7848,32.8576,32.7787,32.8151,37700.0
2007-10-01 15:50:00,54.04,54.09,53.94,54.0,85400.0,32.8212,32.8516,32.7605,32.7969,85400.0
2007-10-01 15:55:00,54.0,54.0,53.94,53.96,77800.0,32.7969,32.7969,32.7605,32.7726,77800.0
2007-10-02 09:30:00,53.43,54.32,53.42,54.01,122500.0,32.4507,32.9912,32.4446,32.803,122500.0
2007-10-02 09:35:00,54.0,54.04,53.79,53.8,47600.0,32.7969,32.8212,32.6694,32.6754,47600.0
2007-10-02 09:40:00,53.79,53.95,53.72,53.78,40300.0,32.6694,32.7665,32.6268,32.6633,40300.0
2007-10-02 09:45:00,53.8,53.9,53.72,53.72,49300.0,32.6754,32.7362,32.6268,32.6268,49300.0
2007-10-02 09:50:00,53.75,53.79,53.64,53.7,38800.0,32.6451,32.6694,32.5783,32.6147,38800.0
2007-10-02 09:55:00,53.7,53.71,53.5,53.5,31600.0,32.6147,32.6208,32.4932,32.4932,31600.0
2007-10-02 10:00:00,53.5,53.59,53.43,53.57,44800.0,32.4932,32.5479,32.4507,32.5357,44800.0
2007-10-02 10:05:00,53.58,53.66,53.53,53.64,53400.0,32.5418,32.5904,32.5114,32.5783,53400.0
2007-10-02 10:10:00,53.67,53.9,53.67,53.9,42900.0,32.5965,32.7362,32.5965,32.7362,42900.0
2007-10-02 10:15:00,53.91,53.93,53.83,53.88,25300.0,32.7422,32.7544,32.6936,32.724,25300.0
2007-10-02 10:20:00,53.87,53.87,53.65,53.66,22600.0,32.7179,32.7179,32.5843,32.5904,22600.0
2007-10-02 10:25:00,53.66,53.71,53.54,53.61,25700.0,32.5904,32.6208,32.5175,32.56,25700.0
2007-10-02 10:30:00,53.61,53.62,53.5,53.56,31800.0,32.56,32.5661,32.4932,32.5297,31800.0
2007-10-02 10:35:00,53.56,53.56,53.44,53.51,15100.0,32.5297,32.5297,32.4568,32.4993,15100.0
2007-10-02 10:40:00,53.51,53.52,53.44,53.46,14700.0,32.4993,32.5054,32.4568,32.4689,14700.0
2007-10-02 10:45:00,53.45,53.6,53.41,53.45,28100.0,32.4629,32.554,32.4386,32.4629,28100.0
2007-10-02 10:50:00,53.43,53.65,53.43,53.64,17200.0,32.4507,32.5843,32.4507,32.5783,17200.0
2007-10-02 10:55:00,53.65,53.71,53.54,53.56,25300.0,32.5843,32.6208,32.5175,32.5297,25300.0
2007-10-02 11:00:00,53.54,53.59,53.46,53.48,30100.0,32.5175,32.5479,32.4689,32.4811,30100.0
2007-10-02 11:05:00,53.47,53.47,53.38,53.39,19500.0,32.475,32.475,32.4203,32.4264,19500.0
2007-10-02 11:10:00,53.39,53.47,53.38,53.42,43800.0,32.4264,32.475,32.4203,32.4446,43800.0
2007-10-02 11:15:00,53.41,53.42,53.36,53.36,13400.0,32.4386,32.4446,32.4082,32.4082,13400.0
2007-10-02 11:20:00,53.36,53.41,53.35,53.36,22600.0,32.4082,32.4386,32.4021,32.4082,22600.0
2007-10-02 11:25:00,53.37,53.38,53.22,53.24,32700.0,32.4143,32.4203,32.3232,32.3353,32700.0
2007-10-02 11:30:00,53.24,53.34,53.23,53.31,25000.0,32.3353,32.396,32.3292,32.3778,25000.0
2007-10-02 11:35:00,53.31,53.32,53.27,53.31,18200.0,32.3778,32.3839,32.3535,32.3778,18200.0
2007-10-02 11:40:00,53.31,53.32,53.24,53.29,24200.0,32.3778,32.3839,32.3353,32.3657,24200.0
2007-10-02 11:45:00,53.3,53.34,53.29,53.3,18700.0,32.3718,32.396,32.3657,32.3718,18700.0
2007-10-02 11:50:00,53.3,53.31,53.27,53.3,26200.0,32.3718,32.3778,32.3535,32.3718,26200.0
2007-10-02 11:55:00,53.3,53.36,53.28,53.34,15600.0,32.3718,32.4082,32.3596,32.396,15600.0
2007-10-02 12:00:00,53.33,53.35,53.27,53.31,12100.0,32.39,32.4021,32.3535,32.3778,12100.0
2007-10-02 12:05:00,53.3,53.33,53.27,53.31,18100.0,32.3718,32.39,32.3535,32.3778,18100.0
2007-10-02 12:10:00,53.31,53.31,53.26,53.3,14500.0,32.3778,32.3778,32.3475,32.3718,14500.0
2007-10-02 12:15:00,53.3,53.33,53.28,53.29,15800.0,32.3718,32.39,32.3596,32.3657,15800.0
2007-10-02 12:20:00,53.28,53.32,53.28,53.3,10900.0,32.3596,32.3839,32.3596,32.3718,10900.0
2007-10-02 12:25:00,53.29,53.32,53.26,53.32,10500.0,32.3657,32.3839,32.3475,32.3839,10500.0
2007-10-02 12:30:00,53.31,53.31,53.18,53.23,25000.0,32.3778,32.3778,32.2989,32.3292,25000.0
2007-10-02 12:35:00,53.21,53.23,53.19,53.22,14200.0,32.3171,32.3292,32.3049,32.3232,14200.0
2007-10-02 12:40:00,53.22,53.23,53.15,53.18,26800.0,32.3232,32.3292,32.2806,32.2989,26800.0
2007-10-02 12:45:00,53.2,53.23,53.16,53.22,15400.0,32.311,32.3292,32.2867,32.3232,15400.0
2007-10-02 12:50:00,53.22,53.23,53.17,53.18,19900.0,32.3232,32.3292,32.2928,32.2989,19900.0
2007-10-02 12:55:00,53.19,53.23,53.18,53.21,15200.0,32.3049,32.3292,32.2989,32.3171,15200.0
2007-10-02 13:00:00,53.23,53.25,53.19,53.2,32700.0,32.3292,32.3414,32.3049,32.311,32700.0
2007-10-02 13:05:00,53.23,53.24,53.18,53.21,14200.0,32.3292,32.3353,32.2989,32.3171,14200.0
2007-10-02 13:10:00,53.2,53.24,53.18,53.23,19100.0,32.311,32.3353,32.2989,32.3292,19100.0
2007-10-02 13:15:00,53.23,53.23,53.17,53.23,26000.0,32.3292,32.3292,32.2928,32.3292,26000.0
2007-10-02 13:20:00,53.23,53.23,53.2,53.21,22700.0,32.3292,32.3292,32.311,32.3171,22700.0
2007-10-02 13:25:00,53.21,53.23,53.16,53.19,21200.0,32.3171,32.3292,32.2867,32.3049,21200.0
2007-10-02 13:30:00,53.19,53.22,53.19,53.21,14200.0,32.3049,32.3232,32.3049,32.3171,14200.0
2007-10-02 13:35:00,53.21,53.22,53.16,53.2,15500.0,32.3171,32.3232,32.2867,32.311,15500.0
2007-10-02 13:40:00,53.2,53.27,53.19,53.26,16300.0,32.311,32.3535,32.3049,32.3475,16300.0
2007-10-02 13:45:00,53.27,53.3,53.2,53.29,16000.0,32.3535,32.3718,32.311,32.3657,16000.0
2007-10-02 13:50:00,53.29,53.38,53.28,53.36,16200.0,32.3657,32.4203,32.3596,32.4082,16200.0
2007-10-02 13:55:00,53.38,53.4,53.37,53.39,10800.0,32.4203,32.4325,32.4143,32.4264,10800.0
2007-10-02 14:00:00,53.39,53.39,53.32,53.33,14400.0,32.4264,32.4264,32.3839,32.39,14400.0
2007-10-02 14:05:00,53.34,53.37,53.28,53.35,24500.0,32.396,32.4143,32.3596,32.4021,24500.0
2007-10-02 14:10:00,53.35,53.43,53.35,53.42,23800.0,32.4021,32.4507,32.4021,32.4446,23800.0
2007-10-02 14:15:00,53.42,53.48,53.37,53.47,17500.0,32.4446,32.4811,32.4143,32.475,17500.0
2007-10-02 14:20:00,53.47,53.47,53.39,53.41,17400.0,32.475,32.475,32.4264,32.4386,17400.0
2007-10-02 14:25:00,53.4,53.44,53.38,53.39,22300.0,32.4325,32.4568,32.4203,32.4264,22300.0
2007-10-02 14:30:00,53.39,53.42,53.3,53.32,39200.0,32.4264,32.4446,32.3718,32.3839,39200.0
2007-10-02 14:35:00,53.31,53.38,53.31,53.38,11200.0,32.3778,32.4203,32.3778,32.4203,11200.0
2007-10-02 14:40:00,53.37,53.4,53.31,53.36,28500.0,32.4143,32.4325,32.3778,32.4082,28500.0
2007-10-02 14:45:00,53.36,53.39,53.35,53.38,22700.0,32.4082,32.4264,32.4021,32.4203,22700.0
2007-10-02 14:50:00,53.37,53.37,53.34,53.36,12000.0,32.4143,32.4143,32.396,32.4082,12000.0
2007-10-02 14:55:00,53.36,53.36,53.33,53.34,14100.0,32.4082,32.4082,32.39,32.396,14100.0
2007-10-02 15:00:00,53.35,53.36,53.24,53.28,51700.0,32.4021,32.4082,32.3353,32.3596,51700.0
2007-10-02 15:05:00,53.28,53.36,53.22,53.36,22900.0,32.3596,32.4082,32.3232,32.4082,22900.0
2007-10-02 15:10:00,53.35,53.38,53.29,53.31,24000.0,32.4021,32.4203,32.3657,32.3778,24000.0
2007-10-02 15:15:00,53.31,53.33,53.27,53.33,20200.0,32.3778,32.39,32.3535,32.39,20200.0
2007-10-02 15:20:00,53.34,53.37,53.29,53.33,24700.0,32.396,32.4143,32.3657,32.39,24700.0
2007-10-02 15:25:00,53.32,53.36,53.3,53.34,16800.0,32.3839,32.4082,32.3718,32.396,16800.0
2007-10-02 15:30:00,53.35,53.35,53.25,53.3,31500.0,32.4021,32.4021,32.3414,32.3718,31500.0
2007-10-02 15:35:00,53.29,53.38,53.29,53.37,24200.0,32.3657,32.4203,32.3657,32.4143,24200.0
2007-10-02 15:40:00,53.38,53.38,53.36,53.37,42800.0,32.4203,32.4203,32.4082,32.4143,42800.0
2007-10-02 15:45:00,53.37,53.38,53.33,53.38,26600.0,32.4143,32.4203,32.39,32.4203,26600.0
2007-10-02 15:50:00,53.37,53.4,53.33,53.35,54200.0,32.4143,32.4325,32.39,32.4021,54200.0
2007-10-02 15:55:00,53.35,53.38,53.34,53.38,53200.0,32.4021,32.4203,32.396,32.4203,53200.0
2007-10-03 09:30:00,53.06,53.21,53.02,53.12,49400.0,32.226,32.3171,32.2017,32.2624,49400.0
2007-10-03 09:35:00,53.09,53.22,53.02,53.02,26300.0,32.2442,32.3232,32.2017,32.2017,26300.0
2007-10-03 09:40:00,53.05,53.2,53.0,53.05,46300.0,32.2199,32.311,32.1895,32.2199,46300.0
2007-10-03 09:45:00,53.07,53.07,52.94,52.97,55100.0,32.2321,32.2321,32.1531,32.1713,55100.0
2007-10-03 09:50:00,52.99,52.99,52.68,52.68,110800.0,32.1835,32.1835,31.9952,31.9952,110800.0
2007-10-03 09:55:00,52.7,52.7,52.57,52.58,41000.0,32.0073,32.0073,31.9284,31.9345,41000.0
2007-10-03 10:00:00,52.6,52.65,52.58,52.62,99600.0,31.9466,31.977,31.9345,31.9588,99600.0
2007-10-03 10:05:00,52.62,52.76,52.61,52.7,48400.0,31.9588,32.0438,31.9527,32.0073,48400.0
2007-10-03 10:10:00,52.72,52.75,52.62,52.69,31400.0,32.0195,32.0377,31.9588,32.0013,31400.0
2007-10-03 10:15:00,52.69,52.74,52.63,52.7,29900.0,32.0013,32.0316,31.9648,32.0073,29900.0
2007-10-03 10:20:00,52.7,52.75,52.65,52.67,37300.0,32.0073,32.0377,31.977,31.9891,37300.0
2007-10-03 10:25:00,52.69,52.7,52.64,52.67,35000.0,32.0013,32.0073,31.9709,31.9891,35000.0
2007-10-03 10:30:00,52.68,52.69,52.64,52.68,43100.0,31.9952,32.0013,31.9709,31.9952,43100.0
2007-10-03 10:35:00,52.68,52.68,52.56,52.56,33100.0,31.9952,31.9952,31.9223,31.9223,33100.0
2007-10-03 10:40:00,52.58,52.65,52.56,52.62,18200.0,31.9345,31.977,31.9223,31.9588,18200.0
2007-10-03 10:45:00,52.62,52.66,52.59,52.66,12900.0,31.9588,31.983,31.9405,31.983,12900.0
2007-10-03 10:50:00,52.66,52.73,52.64,52.71,47100.0,31.983,32.0256,31.9709,32.0134,47100.0
2007-10-03 10:55:00,52.7,52.71,52.63,52.65,30800.0,32.0073,32.0134,31.9648,31.977,30800.0
2007-10-03 11:00:00,52.66,52.68,52.59,52.66,34400.0,31.983,31.9952,31.9405,31.983,34400.0
2007-10-03 11:05:00,52.65,52.71,52.63,52.65,43000.0,31.977,32.0134,31.9648,31.977,43000.0
2007-10-03 11:10:00,52.65,52.69,52.62,52.68,48500.0,31.977,32.0013,31.9588,31.9952,48500.0
2007-10-03 11:15:00,52.68,52.72,52.64,52.72,48300.0,31.9952,32.0195,31.9709,32.0195,48300.0
2007-10-03 11:20:00,52.72,52.82,52.69,52.69,29100.0,32.0195,32.0802,32.0013,32.0013,29100.0
2007-10-03 11:25:00,52.71,52.71,52.67,52.67,27700.0,32.0134,32.0134,31.9891,31.9891,27700.0
2007-10-03 11:30:00,52.68,52.7,52.59,52.67,39700.0,31.9952,32.0073,31.9405,31.9891,39700.0
2007-10-03 11:35:00,52.66,52.7,52.64,52.69,22800.0,31.983,32.0073,31.9709,32.0013,22800.0
2007-10-03 11:40:00,52.69,52.73,52.67,52.68,25400.0,32.0013,32.0256,31.9891,31.9952,25400.0
2007-10-03 11:45:00,52.68,52.74,52.64,52.74,27300.0,31.9952,32.0316,31.9709,32.0316,27300.0
2007-10-03 11:50:00,52.74,52.81,52.74,52.78,61100.0,32.0316,32.0742,32.0316,32.0559,61100.0
2007-10-03 11:55:00,52.79,52.82,52.79,52.82,9300.0,32.062,32.0802,32.062,32.0802,9300.0
2007-10-03 12:00:00,52.82,52.85,52.73,52.73,31600.0,32.0802,32.0984,32.0256,32.0256,31600.0
2007-10-03 12:05:00,52.73,52.77,52.67,52.68,32300.0,32.0256,32.0499,31.9891,31.9952,32300.0
2007-10-03 12:10:00,52.69,52.81,52.68,52.81,21500.0,32.0013,32.0742,31.9952,32.0742,21500.0
2007-10-03 12:15:00,52.8,52.89,52.8,52.88,17700.0,32.0681,32.1227,32.0681,32.1167,17700.0
2007-10-03 12:20:00,52.88,52.94,52.88,52.92,19500.0,32.1167,32.1531,32.1167,32.141,19500.0
2007-10-03 12:25:00,52.93,52.98,52.91,52.98,26900.0,32.147,32.1774,32.1349,32.1774,26900.0
2007-10-03 12:30:00,52.98,52.98,52.93,52.94,24700.0,32.1774,32.1774,32.147,32.1531,24700.0
2007-10-03 12:35:00,52.94,53.0,52.93,53.0,13900.0,32.1531,32.1895,32.147,32.1895,13900.0
2007-10-03 12:40:00,52.99,53.0,52.98,52.99,11400.0,32.1835,32.1895,32.1774,32.1835,11400.0
2007-10-03 12:45:00,52.99,53.01,52.97,52.97,13300.0,32.1835,32.1956,32.1713,32.1713,13300.0
2007-10-03 12:50:00,52.97,53.01,52.94,52.97,17000.0,32.1713,32.1956,32.1531,32.1713,17000.0
2007-10-03 12:55:00,52.98,53.01,52.97,53.01,7800.0,32.1774,32.1956,32.1713,32.1956,7800.0
2007-10-03 13:00:00,53.02,53.03,53.01,53.03,7700.0,32.2017,32.2078,32.1956,32.2078,7700.0
2007-10-03 13:05:00,53.03,53.04,53.0,53.0,16300.0,32.2078,32.2138,32.1895,32.1895,16300.0
2007-10-03 13:10:00,53.0,53.01,52.95,52.96,23700.0,32.1895,32.1956,32.1592,32.1653,23700.0
2007-10-03 13:15:00,52.97,52.99,52.95,52.97,15000.0,32.1713,32.1835,32.1592,32.1713,15000.0
2007-10-03 13:20:00,52.99,53.0,52.96,52.98,19000.0,32.1835,32.1895,32.1653,32.1774,19000.0
2007-10-03 13:25:00,52.98,52.99,52.97,52.98,7700.0,32.1774,32.1835,32.1713,32.1774,7700.0
2007-10-03 13:30:00,52.98,53.04,52.98,53.03,18200.0,32.1774,32.2138,32.1774,32.2078,18200.0
2007-10-03 13:35:00,53.02,53.03,53.0,53.0,6400.0,32.2017,32.2078,32.1895,32.1895,6400.0
2007-10-03 13:40:00,53.0,53.01,52.91,52.92,18000.0,32.1895,32.1956,32.1349,32.141,18000.0
2007-10-03 13:45:00,52.92,52.92,52.88,52.89,21700.0,32.141,32.141,32.1167,32.1227,21700.0
2007-10-03 13:50:00,52.91,52.92,52.77,52.78,24000.0,32.1349,32.141,32.0499,32.0559,24000.0
2007-10-03 13:55:00,52.8,52.82,52.77,52.82,9900.0,32.0681,32.0802,32.0499,32.0802,9900.0
2007-10-03 14:00:00,52.82,52.84,52.77,52.84,17300.0,32.0802,32.0924,32.0499,32.0924,17300.0
2007-10-03 14:05:00,52.82,52.85,52.76,52.83,11900.0,32.0802,32.0984,32.0438,32.0863,11900.0
2007-10-03 14:10:00,52.81,52.93,52.81,52.92,33200.0,32.0742,32.147,32.0742,32.141,33200.0
2007-10-03 14:15:00,52.93,52.93,52.89,52.9,12200.0,32.147,32.147,32.1227,32.1288,12200.0
2007-10-03 14:20:00,52.9,52.96,52.89,52.94,11400.0,32.1288,32.1653,32.1227,32.1531,11400.0
2007-10-03 14:25:00,52.95,53.01,52.94,52.97,15600.0,32.1592,32.1956,32.1531,32.1713,15600.0
2007-10-03 14:30:00,52.95,53.0,52.94,52.95,15100.0,32.1592,32.1895,32.1531,32.1592,15100.0
2007-10-03 14:35:00,52.96,53.01,52.91,52.99,18400.0,32.1653,32.1956,32.1349,32.1835,18400.0
2007-10-03 14:40:00,53.0,53.01,52.93,52.99,15400.0,32.1895,32.1956,32.147,32.1835,15400.0
2007-10-03 14:45:00,52.97,52.97,52.82,52.88,20300.0,32.1713,32.1713,32.0802,32.1167,20300.0
2007-10-03 14:50:00,52.89,52.92,52.86,52.88,17200.0,32.1227,32.141,32.1045,32.1167,17200.0
2007-10-03 14:55:00,52.87,52.93,52.86,52.89,26500.0,32.1106,32.147,32.1045,32.1227,26500.0
2007-10-03 15:00:00,52.89,52.92,52.77,52.84,41100.0,32.1227,32.141,32.0499,32.0924,41100.0
2007-10-03 15:05:00,52.84,52.93,52.82,52.86,55200.0,32.0924,32.147,32.0802,32.1045,55200.0
2007-10-03 15:10:00,52.86,53.01,52.85,53.01,28000.0,32.1045,32.1956,32.0984,32.1956,28000.0
2007-10-03 15:15:00,53.02,53.02,52.98,53.01,16700.0,32.2017,32.2017,32.1774,32.1956,16700.0
2007-10-03 15:20:00,53.01,53.05,52.97,53.03,15500.0,32.1956,32.2199,32.1713,32.2078,15500.0
2007-10-03 15:25:00,53.04,53.06,52.98,52.98,18500.0,32.2138,32.226,32.1774,32.1774,18500.0
2007-10-03 15:30:00,52.98,53.0,52.97,52.99,13400.0,32.1774,32.1895,32.1713,32.1835,13400.0
2007-10-03 15:35:00,53.0,53.04,52.95,52.95,34200.0,32.1895,32.2138,32.1592,32.1592,34200.0
2007-10-03 15:40:00,52.94,52.94,52.83,52.85,25800.0,32.1531,32.1531,32.0863,32.0984,25800.0
2007-10-03 15:45:00,52.84,52.97,52.84,52.94,27300.0,32.0924,32.1713,32.0924,32.1531,27300.0
2007-10-03 15:50:00,52.94,52.99,52.94,52.98,28000.0,32.1531,32.1835,32.1531,32.1774,28000.0
2007-10-03 15:55:00,52.98,53.05,52.98,53.01,39200.0,32.1774,32.2199,32.1774,32.1956,39200.0
2007-10-04 09:30:00,53.02,53.02,52.85,52.85,700.0,32.2017,32.2017,32.0984,32.0984,700.0
2007-10-04 09:35:00,52.83,53.57,52.81,53.46,73100.0,32.0863,32.5357,32.0742,32.4689,73100.0
2007-10-04 09:40:00,53.44,53.56,53.26,53.26,31100.0,32.4568,32.5297,32.3475,32.3475,31100.0
2007-10-04 09:45:00,53.24,53.4,53.14,53.28,34500.0,32.3353,32.4325,32.2746,32.3596,34500.0
2007-10-04 09:50:00,53.28,53.31,53.18,53.21,27900.0,32.3596,32.3778,32.2989,32.3171,27900.0
2007-10-04 09:55:00,53.2,53.24,53.06,53.24,26700.0,32.311,32.3353,32.226,32.3353,26700.0
2007-10-04 10:00:00,53.24,53.32,53.17,53.2,14800.0,32.3353,32.3839,32.2928,32.311,14800.0
2007-10-04 10:05:00,53.21,53.24,53.15,53.17,20800.0,32.3171,32.3353,32.2806,32.2928,20800.0
2007-10-04 10:10:00,53.17,53.28,53.17,53.27,12100.0,32.2928,32.3596,32.2928,32.3535,12100.0
2007-10-04 10:15:00,53.29,53.34,53.25,53.33,19200.0,32.3657,32.396,32.3414,32.39,19200.0
2007-10-04 10:20:00,53.33,53.35,53.21,53.26,11000.0,32.39,32.4021,32.3171,32.3475,11000.0
2007-10-04 10:25:00,53.24,53.28,53.12,53.17,14000.0,32.3353,32.3596,32.2624,32.2928,14000.0
2007-10-04 10:30:00,53.17,53.29,53.14,53.19,19600.0,32.2928,32.3657,32.2746,32.3049,19600.0
2007-10-04 10:35:00,53.16,53.22,53.1,53.16,33600.0,32.2867,32.3232,32.2503,32.2867,33600.0
2007-10-04 10:40:00,53.16,53.26,53.15,53.23,24700.0,32.2867,32.3475,32.2806,32.3292,24700.0
2007-10-04 10:45:00,53.22,53.25,53.13,53.17,37100.0,32.3232,32.3414,32.2685,32.2928,37100.0
2007-10-04 10:50:00,53.16,53.32,53.16,53.3,23500.0,32.2867,32.3839,32.2867,32.3718,23500.0
2007-10-04 10:55:00,53.3,53.35,53.28,53.35,18700.0,32.3718,32.4021,32.3596,32.4021,18700.0
2007-10-04 11:00:00,53.35,53.46,53.34,53.45,18700.0,32.4021,32.4689,32.396,32.4629,18700.0
2007-10-04 11:05:00,53.45,53.56,53.42,53.51,19500.0,32.4629,32.5297,32.4446,32.4993,19500.0
2007-10-04 11:10:00,53.5,53.52,53.45,53.5,15400.0,32.4932,32.5054,32.4629,32.4932,15400.0
2007-10-04 11:15:00,53.5,53.61,53.48,53.58,16900.0,32.4932,32.56,32.4811,32.5418,16900.0
2007-10-04 11:20:00,53.58,53.59,53.51,53.52,16200.0,32.5418,32.5479,32.4993,32.5054,16200.0
2007-10-04 11:25:00,53.53,53.57,53.47,53.52,20800.0,32.5114,32.5357,32.475,32.5054,20800.0
2007-10-04 11:30:00,53.52,53.52,53.45,53.46,16300.0,32.5054,32.5054,32.4629,32.4689,16300.0
2007-10-04 11:35:00,53.46,53.48,53.45,53.47,11700.0,32.4689,32.4811,32.4629,32.475,11700.0
2007-10-04 11:40:00,53.46,53.47,53.39,53.39,13300.0,32.4689,32.475,32.4264,32.4264,13300.0
2007-10-04 11:45:00,53.41,53.41,53.36,53.36,8100.0,32.4386,32.4386,32.4082,32.4082,8100.0
2007-10-04 11:50:00,53.34,53.36,53.25,53.28,20600.0,32.396,32.4082,32.3414,32.3596,20600.0
2007-10-04 11:55:00,53.27,53.27,53.22,53.22,6900.0,32.3535,32.3535,32.3232,32.3232,6900.0
2007-10-04 12:00:00,53.22,53.27,53.14,53.16,127400.0,32.3232,32.3535,32.2746,32.2867,127400.0
2007-10-04 12:05:00,53.16,53.3,53.1,53.3,105400.0,32.2867,32.3718,32.2503,32.3718,105400.0
2007-10-04 12:10:00,53.29,53.32,53.17,53.2,87700.0,32.3657,32.3839,32.2928,32.311,87700.0
2007-10-04 12:15:00,53.18,53.23,53.14,53.2,30900.0,32.2989,32.3292,32.2746,32.311,30900.0
2007-10-04 12:20:00,53.2,53.22,53.15,53.22,17100.0,32.311,32.3232,32.2806,32.3232,17100.0
2007-10-04 12:25:00,53.2,53.2,53.16,53.2,10600.0,32.311,32.311,32.2867,32.311,10600.0
2007-10-04 12:30:00,53.2,53.3,53.18,53.28,15500.0,32.311,32.3718,32.2989,32.3596,15500.0
2007-10-04 12:35:00,53.28,53.33,53.23,53.33,12100.0,32.3596,32.39,32.3292,32.39,12100.0
2007-10-04 12:40:00,53.33,53.38,53.32,53.37,6200.0,32.39,32.4203,32.3839,32.4143,6200.0
2007-10-04 12:45:00,53.38,53.38,53.27,53.34,15800.0,32.4203,32.4203,32.3535,32.396,15800.0
2007-10-04 12:50:00,53.35,53.35,53.29,53.3,13900.0,32.4021,32.4021,32.3657,32.3718,13900.0
2007-10-04 12:55:00,53.3,53.34,53.28,53.28,8800.0,32.3718,32.396,32.3596,32.3596,8800.0
2007-10-04 13:00:00,53.28,53.3,53.24,53.24,6700.0,32.3596,32.3718,32.3353,32.3353,6700.0
2007-10-04 13:05:00,53.23,53.23,53.08,53.14,10700.0,32.3292,32.3292,32.2381,32.2746,10700.0
2007-10-04 13:10:00,53.14,53.17,53.13,53.15,6900.0,32.2746,32.2928,32.2685,32.2806,6900.0
2007-10-04 13:15:00,53.15,53.16,53.13,53.15,6200.0,32.2806,32.2867,32.2685,32.2806,6200.0
2007-10-04 13:20:00,53.15,53.17,53.07,53.16,11000.0,32.2806,32.2928,32.2321,32.2867,11000.0
2007-10-04 13:25:00,53.16,53.24,53.15,53.24,14500.0,32.2867,32.3353,32.2806,32.3353,14500.0
2007-10-04 13:30:00,53.22,53.26,53.2,53.25,10600.0,32.3232,32.3475,32.311,32.3414,10600.0
2007-10-04 13:35:00,53.25,53.36,53.25,53.28,16400.0,32.3414,32.4082,32.3414,32.3596,16400.0
2007-10-04 13:40:00,53.29,53.32,53.28,53.32,6900.0,32.3657,32.3839,32.3596,32.3839,6900.0
2007-10-04 13:45:00,53.32,53.34,53.3,53.3,12600.0,32.3839,32.396,32.3718,32.3718,12600.0
2007-10-04 13:50:00,53.29,53.33,53.28,53.28,8400.0,32.3657,32.39,32.3596,32.3596,8400.0
2007-10-04 13:55:00,53.28,53.3,53.24,53.26,9000.0,32.3596,32.3718,32.3353,32.3475,9000.0
2007-10-04 14:00:00,53.26,53.34,53.25,53.34,8000.0,32.3475,32.396,32.3414,32.396,8000.0
2007-10-04 14:05:00,53.35,53.4,53.31,53.39,15800.0,32.4021,32.4325,32.3778,32.4264,15800.0
2007-10-04 14:10:00,53.39,53.4,53.35,53.35,7200.0,32.4264,32.4325,32.4021,32.4021,7200.0
2007-10-04 14:15:00,53.36,53.37,53.34,53.36,9100.0,32.4082,32.4143,32.396,32.4082,9100.0
2007-10-04 14:20:00,53.35,53.38,53.34,53.35,8500.0,32.4021,32.4203,32.396,32.4021,8500.0
2007-10-04 14:25:00,53.36,53.38,53.32,53.37,6900.0,32.4082,32.4203,32.3839,32.4143,6900.0
2007-10-04 14:30:00,53.38,53.39,53.35,53.35,10900.0,32.4203,32.4264,32.4021,32.4021,10900.0
2007-10-04 14:35:00,53.35,53.36,53.33,53.33,11800.0,32.4021,32.4082,32.39,32.39,11800.0
2007-10-04 14:40:00,53.34,53.35,53.26,53.26,12700.0,32.396,32.4021,32.3475,32.3475,12700.0
2007-10-04 14:45:00,53.26,53.3,53.25,53.26,14500.0,32.3475,32.3718,32.3414,32.3475,14500.0
2007-10-04 14:50:00,53.26,53.28,53.25,53.27,10700.0,32.3475,32.3596,32.3414,32.3535,10700.0
2007-10-04 14:55:00,53.27,53.29,53.15,53.16,33100.0,32.3535,32.3657,32.2806,32.2867,33100.0
2007-10-04 15:00:00,53.17,53.26,53.16,53.24,29000.0,32.2928,32.3475,32.2867,32.3353,29000.0
2007-10-04 15:05:00,53.24,53.26,53.2,53.26,19000.0,32.3353,32.3475,32.311,32.3475,19000.0
2007-10-04 15:10:00,53.26,53.3,53.24,53.24,22000.0,32.3475,32.3718,32.3353,32.3353,22000.0
2007-10-04 15:15:00,53.24,53.24,53.17,53.21,19500.0,32.3353,32.3353,32.2928,32.3171,19500.0
2007-10-04 15:20:00,53.21,53.29,53.21,53.28,21600.0,32.3171,32.3657,32.3171,32.3596,21600.0
2007-10-04 15:25:00,53.27,53.28,53.23,53.28,11800.0,32.3535,32.3596,32.3292,32.3596,11800.0
2007-10-04 15:30:00,53.27,53.39,53.27,53.39,28900.0,32.3535,32.4264,32.3535,32.4264,28900.0
2007-10-04 15:35:00,53.39,53.39,53.31,53.33,29200.0,32.4264,32.4264,32.3778,32.39,29200.0
2007-10-04 15:40:00,53.34,53.36,53.33,53.35,25600.0,32.396,32.4082,32.39,32.4021,25600.0
2007-10-04 15:45:00,53.36,53.4,53.33,53.35,50700.0,32.4082,32.4325,32.39,32.4021,50700.0
2007-10-04 15:50:00,53.33,53.34,53.27,53.28,55900.0,32.39,32.396,32.3535,32.3596,55900.0
2007-10-04 15:55:00,53.29,53.41,53.27,53.39,81000.0,32.3657,32.4386,32.3535,32.4264,81000.0
2007-10-05 09:30:00,53.7,54.0,53.7,53.93,50500.0,32.6147,32.7969,32.6147,32.7544,50500.0
2007-10-05 09:35:00,53.94,53.99,53.88,53.93,24000.0,32.7605,32.7908,32.724,32.7544,24000.0
2007-10-05 09:40:00,53.94,53.98,53.77,53.89,29000.0,32.7605,32.7848,32.6572,32.7301,29000.0
2007-10-05 09:45:00,53.9,53.96,53.76,53.94,26900.0,32.7362,32.7726,32.6511,32.7605,26900.0
2007-10-05 09:50:00,53.93,53.99,53.89,53.97,13500.0,32.7544,32.7908,32.7301,32.7787,13500.0
2007-10-05 09:55:00,53.98,53.98,53.89,53.92,23400.0,32.7848,32.7848,32.7301,32.7483,23400.0
2007-10-05 10:00:00,53.92,54.05,53.88,54.05,39800.0,32.7483,32.8273,32.724,32.8273,39800.0
2007-10-05 10:05:00,54.04,54.18,54.0,54.18,33400.0,32.8212,32.9062,32.7969,32.9062,33400.0
2007-10-05 10:10:00,54.16,54.19,54.1,54.16,25600.0,32.8941,32.9123,32.8576,32.8941,25600.0
2007-10-05 10:15:00,54.16,54.17,54.11,54.14,25600.0,32.8941,32.9001,32.8637,32.8819,25600.0
2007-10-05 10:20:00,54.14,54.16,54.04,54.07,34000.0,32.8819,32.8941,32.8212,32.8394,34000.0
2007-10-05 10:25:00,54.08,54.09,53.89,53.92,24500.0,32.8455,32.8516,32.7301,32.7483,24500.0
2007-10-05 10:30:00,53.91,53.97,53.85,53.97,18100.0,32.7422,32.7787,32.7058,32.7787,18100.0
2007-10-05 10:35:00,53.96,54.08,53.95,54.06,17000.0,32.7726,32.8455,32.7665,32.8333,17000.0
2007-10-05 10:40:00,54.06,54.13,54.03,54.13,23600.0,32.8333,32.8759,32.8151,32.8759,23600.0
2007-10-05 10:45:00,54.13,54.25,54.12,54.21,36000.0,32.8759,32.9487,32.8698,32.9244,36000.0
2007-10-05 10:50:00,54.23,54.29,54.17,54.29,27600.0,32.9366,32.973,32.9001,32.973,27600.0
2007-10-05 10:55:00,54.28,54.3,54.15,54.24,32000.0,32.967,32.9791,32.888,32.9427,32000.0
2007-10-05 11:00:00,54.25,54.45,54.25,54.41,46200.0,32.9487,33.0702,32.9487,33.0459,46200.0
2007-10-05 11:05:00,54.41,54.46,54.37,54.42,26700.0,33.0459,33.0763,33.0216,33.052,26700.0
2007-10-05 11:10:00,54.4,54.43,54.34,54.37,25600.0,33.0398,33.0581,33.0034,33.0216,25600.0
2007-10-05 11:15:00,54.37,54.41,54.3,54.33,32700.0,33.0216,33.0459,32.9791,32.9973,32700.0
2007-10-05 11:20:00,54.31,54.38,54.26,54.29,45200.0,32.9852,33.0277,32.9548,32.973,45200.0
2007-10-05 11:25:00,54.29,54.36,54.28,54.36,22200.0,32.973,33.0155,32.967,33.0155,22200.0
2007-10-05 11:30:00,54.36,54.49,54.36,54.49,26400.0,33.0155,33.0945,33.0155,33.0945,26400.0
2007-10-05 11:35:00,54.49,54.64,54.48,54.58,46300.0,33.0945,33.1856,33.0884,33.1492,46300.0
2007-10-05 11:40:00,54.55,54.72,54.55,54.72,67700.0,33.1309,33.2342,33.1309,33.2342,67700.0
2007-10-05 11:45:00,54.72,54.74,54.7,54.72,24800.0,33.2342,33.2463,33.222,33.2342,24800.0
2007-10-05 11:50:00,54.72,54.87,54.71,54.83,50200.0,33.2342,33.3253,33.2281,33.301,50200.0
2007-10-05 11:55:00,54.83,54.9,54.82,54.86,34900.0,33.301,33.3435,33.2949,33.3192,34900.0
2007-10-05 12:00:00,54.86,54.87,54.82,54.82,24700.0,33.3192,33.3253,33.2949,33.2949,24700.0
2007-10-05 12:05:00,54.84,54.84,54.67,54.67,41800.0,33.3071,33.3071,33.2038,33.2038,41800.0
2007-10-05 12:10:00,54.67,54.68,54.58,54.59,29600.0,33.2038,33.2099,33.1492,33.1552,29600.0
2007-10-05 12:15:00,54.59,54.61,54.53,54.53,10400.0,33.1552,33.1674,33.1188,33.1188,10400.0
2007-10-05 12:20:00,54.53,54.56,54.51,54.56,15300.0,33.1188,33.137,33.1066,33.137,15300.0
2007-10-05 12:25:00,54.57,54.58,54.54,54.54,12600.0,33.1431,33.1492,33.1249,33.1249,12600.0
2007-10-05 12:30:00,54.55,54.56,54.48,54.55,19300.0,33.1309,33.137,33.0884,33.1309,19300.0
2007-10-05 12:35:00,54.56,54.57,54.52,54.54,12400.0,33.137,33.1431,33.1127,33.1249,12400.0
2007-10-05 12:40:00,54.54,54.56,54.47,54.47,9500.0,33.1249,33.137,33.0824,33.0824,9500.0
2007-10-05 12:45:00,54.47,54.5,54.41,54.41,17300.0,33.0824,33.1006,33.0459,33.0459,17300.0
2007-10-05 12:50:00,54.42,54.43,54.38,54.38,8400.0,33.052,33.0581,33.0277,33.0277,8400.0
2007-10-05 12:55:00,54.38,54.43,54.38,54.42,17800.0,33.0277,33.0581,33.0277,33.052,17800.0
2007-10-05 13:00:00,54.41,54.52,54.41,54.5,22800.0,33.0459,33.1127,33.0459,33.1006,22800.0
2007-10-05 13:05:00,54.5,54.5,54.41,54.41,24900.0,33.1006,33.1006,33.0459,33.0459,24900.0
2007-10-05 13:10:00,54.41,54.44,54.36,54.36,22500.0,33.0459,33.0641,33.0155,33.0155,22500.0
2007-10-05 13:15:00,54.38,54.4,54.36,54.39,14600.0,33.0277,33.0398,33.0155,33.0338,14600.0
2007-10-05 13:20:00,54.38,54.4,54.31,54.35,31100.0,33.0277,33.0398,32.9852,33.0095,31100.0
2007-10-05 13:25:00,54.37,54.51,54.33,54.49,18200.0,33.0216,33.1066,32.9973,33.0945,18200.0
2007-10-05 13:30:00,54.49,54.58,54.44,54.53,16500.0,33.0945,33.1492,33.0641,33.1188,16500.0
2007-10-05 13:35:00,54.53,54.53,54.48,54.52,17500.0,33.1188,33.1188,33.0884,33.1127,17500.0
2007-10-05 13:40:00,54.52,54.66,54.52,54.63,24500.0,33.1127,33.1977,33.1127,33.1795,24500.0
2007-10-05 13:45:00,54.63,54.64,54.55,54.56,13800.0,33.1795,33.1856,33.1309,33.137,13800.0
2007-10-05 13:50:00,54.56,54.6,54.53,54.53,22700.0,33.137,33.1613,33.1188,33.1188,22700.0
2007-10-05 13:55:00,54.53,54.55,54.46,54.46,27300.0,33.1188,33.1309,33.0763,33.0763,27300.0
2007-10-05 14:00:00,54.46,54.53,54.42,54.47,23600.0,33.0763,33.1188,33.052,33.0824,23600.0
2007-10-05 14:05:00,54.46,54.48,54.44,54.47,17400.0,33.0763,33.0884,33.0641,33.0824,17400.0
2007-10-05 14:10:00,54.46,54.5,54.46,54.49,12300.0,33.0763,33.1006,33.0763,33.0945,12300.0
2007-10-05 14:15:00,54.49,54.56,54.48,54.55,24500.0,33.0945,33.137,33.0884,33.1309,24500.0
2007-10-05 14:20:00,54.56,54.7,54.56,54.68,37700.0,33.137,33.222,33.137,33.2099,37700.0
2007-10-05 14:25:00,54.68,54.7,54.62,54.68,28100.0,33.2099,33.222,33.1735,33.2099,28100.0
2007-10-05 14:30:00,54.68,54.71,54.53,54.59,55200.0,33.2099,33.2281,33.1188,33.1552,55200.0
2007-10-05 14:35:00,54.58,54.64,54.56,54.64,24800.0,33.1492,33.1856,33.137,33.1856,24800.0
2007-10-05 14:40:00,54.65,54.71,54.58,54.61,32200.0,33.1917,33.2281,33.1492,33.1674,32200.0
2007-10-05 14:45:00,54.59,54.59,54.44,54.48,24200.0,33.1552,33.1552,33.0641,33.0884,24200.0
2007-10-05 14:50:00,54.48,54.57,54.48,54.52,26100.0,33.0884,33.1431,33.0884,33.1127,26100.0
2007-10-05 14:55:00,54.51,54.58,54.46,54.58,20500.0,33.1066,33.1492,33.0763,33.1492,20500.0
2007-10-05 15:00:00,54.58,54.66,54.57,54.6,30100.0,33.1492,33.1977,33.1431,33.1613,30100.0
2007-10-05 15:05:00,54.6,54.61,54.55,54.55,36200.0,33.1613,33.1674,33.1309,33.1309,36200.0
2007-10-05 15:10:00,54.55,54.58,54.42,54.42,34600.0,33.1309,33.1492,33.052,33.052,34600.0
2007-10-05 15:15:00,54.41,54.45,54.35,54.4,39200.0,33.0459,33.0702,33.0095,33.0398,39200.0
2007-10-05 15:20:00,54.4,54.43,54.37,54.42,39900.0,33.0398,33.0581,33.0216,33.052,39900.0
2007-10-05 15:25:00,54.42,54.45,54.34,54.35,57000.0,33.052,33.0702,33.0034,33.0095,57000.0
2007-10-05 15:30:00,54.35,54.35,54.31,54.33,32000.0,33.0095,33.0095,32.9852,32.9973,32000.0
2007-10-05 15:35:00,54.31,54.34,54.27,54.27,36500.0,32.9852,33.0034,32.9609,32.9609,36500.0
2007-10-05 15:40:00,54.28,54.29,54.14,54.2,73100.0,32.967,32.973,32.8819,32.9184,73100.0
2007-10-05 15:45:00,54.21,54.33,54.18,54.24,48700.0,32.9244,32.9973,32.9062,32.9427,48700.0
2007-10-05 15:50:00,54.24,54.3,54.23,54.28,54200.0,32.9427,32.9791,32.9366,32.967,54200.0
2007-10-05 15:55:00,54.27,54.3,54.21,54.29,80700.0,32.9609,32.9791,32.9244,32.973,80700.0
2007-10-08 09:30:00,54.4,54.65,54.39,54.61,53700.0,33.0398,33.1917,33.0338,33.1674,53700.0
2007-10-08 09:35:00,54.6,54.61,54.31,54.47,28700.0,33.1613,33.1674,32.9852,33.0824,28700.0
2007-10-08 09:40:00,54.47,54.49,54.31,54.38,25800.0,33.0824,33.0945,32.9852,33.0277,25800.0
2007-10-08 09:45:00,54.39,54.39,54.17,54.18,20600.0,33.0338,33.0338,32.9001,32.9062,20600.0
2007-10-08 09:50:00,54.2,54.22,54.13,54.19,22400.0,32.9184,32.9305,32.8759,32.9123,22400.0
2007-10-08 09:55:00,54.19,54.24,54.17,54.18,39600.0,32.9123,32.9427,32.9001,32.9062,39600.0
2007-10-08 10:00:00,54.2,54.22,54.18,54.18,17400.0,32.9184,32.9305,32.9062,32.9062,17400.0
2007-10-08 10:05:00,54.2,54.23,54.15,54.18,46300.0,32.9184,32.9366,32.888,32.9062,46300.0
2007-10-08 10:10:00,54.19,54.2,54.11,54.16,11200.0,32.9123,32.9184,32.8637,32.8941,11200.0
2007-10-08 10:15:00,54.17,54.21,54.09,54.17,12000.0,32.9001,32.9244,32.8516,32.9001,12000.0
2007-10-08 10:20:00,54.17,54.19,54.13,54.17,7600.0,32.9001,32.9123,32.8759,32.9001,7600.0
2007-10-08 10:25:00,54.18,54.21,54.14,54.2,7900.0,32.9062,32.9244,32.8819,32.9184,7900.0
2007-10-08 10:30:00,54.2,54.3,54.2,54.28,8900.0,32.9184,32.9791,32.9184,32.967,8900.0
2007-10-08 10:35:00,54.31,54.31,54.24,54.29,11200.0,32.9852,32.9852,32.9427,32.973,11200.0
2007-10-08 10:40:00,54.28,54.34,54.26,54.34,7100.0,32.967,33.0034,32.9548,33.0034,7100.0
2007-10-08 10:45:00,54.33,54.39,54.3,54.36,11100.0,32.9973,33.0338,32.9791,33.0155,11100.0
2007-10-08 10:50:00,54.37,54.41,54.34,54.37,30400.0,33.0216,33.0459,33.0034,33.0216,30400.0
2007-10-08 10:55:00,54.37,54.37,54.27,54.27,13600.0,33.0216,33.0216,32.9609,32.9609,13600.0
2007-10-08 11:00:00,54.28,54.28,54.04,54.08,13800.0,32.967,32.967,32.8212,32.8455,13800.0
2007-10-08 11:05:00,54.07,54.08,53.94,54.0,18600.0,32.8394,32.8455,32.7605,32.7969,18600.0
2007-10-08 11:10:00,54.0,54.02,53.98,54.02,19900.0,32.7969,32.809,32.7848,32.809,19900.0
2007-10-08 11:15:00,54.01,54.02,53.96,53.97,16300.0,32.803,32.809,32.7726,32.7787,16300.0
2007-10-08 11:20:00,53.98,54.0,53.95,53.97,17400.0,32.7848,32.7969,32.7665,32.7787,17400.0
2007-10-08 11:25:00,53.96,53.97,53.91,53.93,20200.0,32.7726,32.7787,32.7422,32.7544,20200.0
2007-10-08 11:30:00,53.93,53.96,53.92,53.94,16200.0,32.7544,32.7726,32.7483,32.7605,16200.0
2007-10-08 11:35:00,53.92,53.93,53.85,53.9,22200.0,32.7483,32.7544,32.7058,32.7362,22200.0
2007-10-08 11:40:00,53.91,53.94,53.82,53.85,16400.0,32.7422,32.7605,32.6876,32.7058,16400.0
2007-10-08 11:45:00,53.86,54.0,53.79,53.89,162500.0,32.7119,32.7969,32.6694,32.7301,162500.0
2007-10-08 11:50:00,53.91,54.0,53.91,53.99,12200.0,32.7422,32.7969,32.7422,32.7908,12200.0
2007-10-08 11:55:00,54.0,54.13,54.0,54.1,15100.0,32.7969,32.8759,32.7969,32.8576,15100.0
2007-10-08 12:00:00,54.12,54.18,54.1,54.14,19400.0,32.8698,32.9062,32.8576,32.8819,19400.0
2007-10-08 12:05:00,54.14,54.17,54.14,54.15,6600.0,32.8819,32.9001,32.8819,32.888,6600.0
2007-10-08 12:10:00,54.14,54.15,54.06,54.06,7700.0,32.8819,32.888,32.8333,32.8333,7700.0
2007-10-08 12:15:00,54.04,54.14,54.04,54.13,6000.0,32.8212,32.8819,32.8212,32.8759,6000.0
2007-10-08 12:20:00,54.13,54.13,54.11,54.13,6200.0,32.8759,32.8759,32.8637,32.8759,6200.0
2007-10-08 12:25:00,54.12,54.15,54.11,54.15,2200.0,32.8698,32.888,32.8637,32.888,2200.0
2007-10-08 12:30:00,54.15,54.15,54.12,54.12,5900.0,32.888,32.888,32.8698,32.8698,5900.0
2007-10-08 12:35:00,54.12,54.16,54.11,54.12,4800.0,32.8698,32.8941,32.8637,32.8698,4800.0
2007-10-08 12:40:00,54.11,54.16,54.11,54.16,5900.0,32.8637,32.8941,32.8637,32.8941,5900.0
2007-10-08 12:45:00,54.15,54.16,54.14,54.14,7400.0,32.888,32.8941,32.8819,32.8819,7400.0
2007-10-08 12:50:00,54.15,54.16,54.14,54.15,11000.0,32.888,32.8941,32.8819,32.888,11000.0
2007-10-08 12:55:00,54.16,54.16,54.13,54.13,11300.0,32.8941,32.8941,32.8759,32.8759,11300.0
2007-10-08 13:00:00,54.14,54.15,54.1,54.15,6600.0,32.8819,32.888,32.8576,32.888,6600.0
2007-10-08 13:05:00,54.14,54.19,54.12,54.19,9900.0,32.8819,32.9123,32.8698,32.9123,9900.0
2007-10-08 13:10:00,54.18,54.18,54.14,54.18,3800.0,32.9062,32.9062,32.8819,32.9062,3800.0
2007-10-08 13:15:00,54.19,54.21,54.17,54.18,8800.0,32.9123,32.9244,32.9001,32.9062,8800.0
2007-10-08 13:20:00,54.18,54.21,54.17,54.2,6500.0,32.9062,32.9244,32.9001,32.9184,6500.0
2007-10-08 13:25:00,54.2,54.26,54.18,54.18,23700.0,32.9184,32.9548,32.9062,32.9062,23700.0
2007-10-08 13:30:00,54.18,54.28,54.18,54.26,26100.0,32.9062,32.967,32.9062,32.9548,26100.0
2007-10-08 13:35:00,54.27,54.3,54.25,54.26,4800.0,32.9609,32.9791,32.9487,32.9548,4800.0
2007-10-08 13:40:00,54.26,54.28,54.2,54.25,28400.0,32.9548,32.967,32.9184,32.9487,28400.0
2007-10-08 13:45:00,54.25,54.26,54.24,54.25,11700.0,32.9487,32.9548,32.9427,32.9487,11700.0
2007-10-08 13:50:00,54.26,54.27,54.2,54.2,11700.0,32.9548,32.9609,32.9184,32.9184,11700.0
2007-10-08 13:55:00,54.2,54.24,54.2,54.24,10300.0,32.9184,32.9427,32.9184,32.9427,10300.0
2007-10-08 14:00:00,54.23,54.26,54.22,54.25,10600.0,32.9366,32.9548,32.9305,32.9487,10600.0
2007-10-08 14:05:00,54.24,54.26,54.23,54.24,15400.0,32.9427,32.9548,32.9366,32.9427,15400.0
2007-10-08 14:10:00,54.24,54.26,54.21,54.22,20000.0,32.9427,32.9548,32.9244,32.9305,20000.0
2007-10-08 14:15:00,54.22,54.26,54.22,54.26,28500.0,32.9305,32.9548,32.9305,32.9548,28500.0
2007-10-08 14:20:00,54.26,54.34,54.25,54.33,21900.0,32.9548,33.0034,32.9487,32.9973,21900.0
2007-10-08 14:25:00,54.35,54.44,54.35,54.43,19500.0,33.0095,33.0641,33.0095,33.0581,19500.0
2007-10-08 14:30:00,54.43,54.45,54.41,54.43,15400.0,33.0581,33.0702,33.0459,33.0581,15400.0
2007-10-08 14:35:00,54.44,54.47,54.38,54.38,11400.0,33.0641,33.0824,33.0277,33.0277,11400.0
2007-10-08 14:40:00,54.39,54.44,54.29,54.33,30300.0,33.0338,33.0641,32.973,32.9973,30300.0
2007-10-08 14:45:00,54.33,54.35,54.32,54.35,6700.0,32.9973,33.0095,32.9912,33.0095,6700.0
2007-10-08 14:50:00,54.35,54.38,54.31,54.32,10200.0,33.0095,33.0277,32.9852,32.9912,10200.0
2007-10-08 14:55:00,54.31,54.32,54.24,54.29,15200.0,32.9852,32.9912,32.9427,32.973,15200.0
2007-10-08 15:00:00,54.3,54.32,54.28,54.31,11500.0,32.9791,32.9912,32.967,32.9852,11500.0
2007-10-08 15:05:00,54.29,54.35,54.29,54.35,16600.0,32.973,33.0095,32.973,33.0095,16600.0
2007-10-08 15:10:00,54.35,54.4,54.34,54.38,21500.0,33.0095,33.0398,33.0034,33.0277,21500.0
2007-10-08 15:15:00,54.36,54.46,54.36,54.41,19500.0,33.0155,33.0763,33.0155,33.0459,19500.0
2007-10-08 15:20:00,54.41,54.44,54.39,54.44,18800.0,33.0459,33.0641,33.0338,33.0641,18800.0
2007-10-08 15:25:00,54.44,54.46,54.37,54.38,20500.0,33.0641,33.0763,33.0216,33.0277,20500.0
2007-10-08 15:30:00,54.38,54.4,54.34,54.36,26000.0,33.0277,33.0398,33.0034,33.0155,26000.0
2007-10-08 15:35:00,54.35,54.35,54.25,54.25,22200.0,33.0095,33.0095,32.9487,32.9487,22200.0
2007-10-08 15:40:00,54.26,54.26,54.19,54.25,64100.0,32.9548,32.9548,32.9123,32.9487,64100.0
2007-10-08 15:45:00,54.25,54.26,54.2,54.2,49300.0,32.9487,32.9548,32.9184,32.9184,49300.0
2007-10-08 15:50:00,54.21,54.23,54.19,54.19,48000.0,32.9244,32.9366,32.9123,32.9123,48000.0
2007-10-08 15:55:00,54.19,54.28,54.05,54.27,209000.0,32.9123,32.967,32.8273,32.9609,209000.0
2007-10-09 09:30:00,54.35,54.7,54.34,54.64,45900.0,33.0095,33.222,33.0034,33.1856,45900.0
2007-10-09 09:35:00,54.59,54.6,54.42,54.49,24400.0,33.1552,33.1613,33.052,33.0945,24400.0
2007-10-09 09:40:00,54.51,54.73,54.49,54.55,25700.0,33.1066,33.2403,33.0945,33.1309,25700.0
2007-10-09 09:45:00,54.58,54.63,54.44,54.55,33800.0,33.1492,33.1795,33.0641,33.1309,33800.0
2007-10-09 09:50:00,54.49,54.58,54.41,54.5,34700.0,33.0945,33.1492,33.0459,33.1006,34700.0
2007-10-09 09:55:00,54.5,54.54,54.37,54.48,22900.0,33.1006,33.1249,33.0216,33.0884,22900.0
2007-10-09 10:00:00,54.46,54.5,54.37,54.39,19300.0,33.0763,33.1006,33.0216,33.0338,19300.0
2007-10-09 10:05:00,54.39,54.4,54.27,54.29,22700.0,33.0338,33.0398,32.9609,32.973,22700.0
2007-10-09 10:10:00,54.28,54.29,54.21,54.21,19000.0,32.967,32.973,32.9244,32.9244,19000.0
2007-10-09 10:15:00,54.21,54.25,54.18,54.2,27700.0,32.9244,32.9487,32.9062,32.9184,27700.0
2007-10-09 10:20:00,54.2,54.22,54.15,54.18,25300.0,32.9184,32.9305,32.888,32.9062,25300.0
2007-10-09 10:25:00,54.18,54.18,54.1,54.14,17000.0,32.9062,32.9062,32.8576,32.8819,17000.0
2007-10-09 10:30:00,54.14,54.18,54.03,54.18,30100.0,32.8819,32.9062,32.8151,32.9062,30100.0
2007-10-09 10:35:00,54.16,54.22,54.1,54.14,25300.0,32.8941,32.9305,32.8576,32.8819,25300.0
2007-10-09 10:40:00,54.12,54.2,54.08,54.11,80000.0,32.8698,32.9184,32.8455,32.8637,80000.0
2007-10-09 10:45:00,54.11,54.15,54.11,54.12,20200.0,32.8637,32.888,32.8637,32.8698,20200.0
2007-10-09 10:50:00,54.11,54.12,54.0,54.01,28800.0,32.8637,32.8698,32.7969,32.803,28800.0
2007-10-09 10:55:00,54.01,54.12,54.0,54.12,15600.0,32.803,32.8698,32.7969,32.8698,15600.0
2007-10-09 11:00:00,54.13,54.23,54.13,54.2,14800.0,32.8759,32.9366,32.8759,32.9184,14800.0
2007-10-09 11:05:00,54.2,54.2,54.14,54.2,11000.0,32.9184,32.9184,32.8819,32.9184,11000.0
2007-10-09 11:10:00,54.19,54.2,54.18,54.2,4200.0,32.9123,32.9184,32.9062,32.9184,4200.0
2007-10-09 11:15:00,54.18,54.2,54.14,54.17,11000.0,32.9062,32.9184,32.8819,32.9001,11000.0
2007-10-09 11:20:00,54.17,54.17,54.13,54.16,8000.0,32.9001,32.9001,32.8759,32.8941,8000.0
2007-10-09 11:25:00,54.15,54.2,54.14,54.15,10800.0,32.888,32.9184,32.8819,32.888,10800.0
2007-10-09 11:30:00,54.15,54.2,54.14,54.15,12300.0,32.888,32.9184,32.8819,32.888,12300.0
2007-10-09 11:35:00,54.14,54.22,54.1,54.1,25100.0,32.8819,32.9305,32.8576,32.8576,25100.0
2007-10-09 11:40:00,54.09,54.1,54.05,54.07,11200.0,32.8516,32.8576,32.8273,32.8394,11200.0
2007-10-09 11:45:00,54.08,54.09,54.05,54.08,11400.0,32.8455,32.8516,32.8273,32.8455,11400.0
2007-10-09 11:50:00,54.09,54.13,54.07,54.08,15100.0,32.8516,32.8759,32.8394,32.8455,15100.0
2007-10-09 11:55:00,54.08,54.2,54.08,54.19,11600.0,32.8455,32.9184,32.8455,32.9123,11600.0
2007-10-09 12:00:00,54.17,54.21,54.16,54.18,12400.0,32.9001,32.9244,32.8941,32.9062,12400.0
2007-10-09 12:05:00,54.18,54.2,54.17,54.19,6100.0,32.9062,32.9184,32.9001,32.9123,6100.0
2007-10-09 12:10:00,54.19,54.22,54.15,54.22,9700.0,32.9123,32.9305,32.888,32.9305,9700.0
2007-10-09 12:15:00,54.22,54.24,54.21,54.21,6400.0,32.9305,32.9427,32.9244,32.9244,6400.0
2007-10-09 12:20:00,54.22,54.25,54.21,54.25,3900.0,32.9305,32.9487,32.9244,32.9487,3900.0
2007-10-09 12:25:00,54.25,54.25,54.17,54.22,10400.0,32.9487,32.9487,32.9001,32.9305,10400.0
2007-10-09 12:30:00,54.21,54.22,54.04,54.08,35900.0,32.9244,32.9305,32.8212,32.8455,35900.0
2007-10-09 12:35:00,54.08,54.13,54.08,54.1,18200.0,32.8455,32.8759,32.8455,32.8576,18200.0
2007-10-09 12:40:00,54.11,54.12,54.03,54.12,34600.0,32.8637,32.8698,32.8151,32.8698,34600.0
2007-10-09 12:45:00,54.12,54.18,54.08,54.16,21900.0,32.8698,32.9062,32.8455,32.8941,21900.0
2007-10-09 12:50:00,54.19,54.19,54.1,54.14,34400.0,32.9123,32.9123,32.8576,32.8819,34400.0
2007-10-09 12:55:00,54.14,54.19,54.13,54.17,19800.0,32.8819,32.9123,32.8759,32.9001,19800.0
2007-10-09 13:00:00,54.16,54.21,54.16,54.19,17200.0,32.8941,32.9244,32.8941,32.9123,17200.0
2007-10-09 13:05:00,54.2,54.2,54.17,54.19,10600.0,32.9184,32.9184,32.9001,32.9123,10600.0
2007-10-09 13:10:00,54.19,54.24,54.19,54.23,4900.0,32.9123,32.9427,32.9123,32.9366,4900.0
2007-10-09 13:15:00,54.23,54.25,54.23,54.25,6600.0,32.9366,32.9487,32.9366,32.9487,6600.0
2007-10-09 13:20:00,54.24,54.28,54.16,54.19,16300.0,32.9427,32.967,32.8941,32.9123,16300.0
2007-10-09 13:25:00,54.2,54.2,54.07,54.13,17200.0,32.9184,32.9184,32.8394,32.8759,17200.0
2007-10-09 13:30:00,54.13,54.17,54.09,54.17,7800.0,32.8759,32.9001,32.8516,32.9001,7800.0
2007-10-09 13:35:00,54.16,54.18,54.13,54.14,3500.0,32.8941,32.9062,32.8759,32.8819,3500.0
2007-10-09 13:40:00,54.15,54.16,54.06,54.09,4700.0,32.888,32.8941,32.8333,32.8516,4700.0
2007-10-09 13:45:00,54.08,54.28,54.08,54.22,22400.0,32.8455,32.967,32.8455,32.9305,22400.0
2007-10-09 13:50:00,54.21,54.25,54.18,54.25,17600.0,32.9244,32.9487,32.9062,32.9487,17600.0
2007-10-09 13:55:00,54.25,54.28,54.22,54.28,7200.0,32.9487,32.967,32.9305,32.967,7200.0
2007-10-09 14:00:00,54.26,54.49,54.14,54.48,44100.0,32.9548,33.0945,32.8819,33.0884,44100.0
2007-10-09 14:05:00,54.48,54.48,54.33,54.33,27400.0,33.0884,33.0884,32.9973,32.9973,27400.0
2007-10-09 14:10:00,54.35,54.41,54.28,54.41,13600.0,33.0095,33.0459,32.967,33.0459,13600.0
2007-10-09 14:15:00,54.4,54.4,54.29,54.31,23000.0,33.0398,33.0398,32.973,32.9852,23000.0
2007-10-09 14:20:00,54.31,54.39,54.31,54.35,11000.0,32.9852,33.0338,32.9852,33.0095,11000.0
2007-10-09 14:25:00,54.35,54.49,54.25,54.48,29700.0,33.0095,33.0945,32.9487,33.0884,29700.0
2007-10-09 14:30:00,54.48,54.58,54.48,54.57,28100.0,33.0884,33.1492,33.0884,33.1431,28100.0
2007-10-09 14:35:00,54.58,54.65,54.57,54.6,17400.0,33.1492,33.1917,33.1431,33.1613,17400.0
2007-10-09 14:40:00,54.59,54.63,54.58,54.63,18700.0,33.1552,33.1795,33.1492,33.1795,18700.0
2007-10-09 14:45:00,54.62,54.69,54.56,54.68,21400.0,33.1735,33.216,33.137,33.2099,21400.0
2007-10-09 14:50:00,54.68,54.75,54.66,54.7,32500.0,33.2099,33.2524,33.1977,33.222,32500.0
2007-10-09 14:55:00,54.7,54.76,54.62,54.75,38100.0,33.222,33.2585,33.1735,33.2524,38100.0
2007-10-09 15:00:00,54.75,54.75,54.62,54.63,18900.0,33.2524,33.2524,33.1735,33.1795,18900.0
2007-10-09 15:05:00,54.62,54.68,54.6,54.67,20500.0,33.1735,33.2099,33.1613,33.2038,20500.0
2007-10-09 15:10:00,54.67,54.74,54.66,54.7,19900.0,33.2038,33.2463,33.1977,33.222,19900.0
2007-10-09 15:15:00,54.69,54.84,54.69,54.76,38900.0,33.216,33.3071,33.216,33.2585,38900.0
2007-10-09 15:20:00,54.77,54.77,54.72,54.72,21500.0,33.2646,33.2646,33.2342,33.2342,21500.0
2007-10-09 15:25:00,54.71,54.76,54.69,54.76,30300.0,33.2281,33.2585,33.216,33.2585,30300.0
2007-10-09 15:30:00,54.75,54.77,54.66,54.69,27500.0,33.2524,33.2646,33.1977,33.216,27500.0
2007-10-09 15:35:00,54.69,54.75,54.68,54.75,20400.0,33.216,33.2524,33.2099,33.2524,20400.0
2007-10-09 15:40:00,54.75,54.81,54.61,54.62,52200.0,33.2524,33.2889,33.1674,33.1735,52200.0
2007-10-09 15:45:00,54.62,54.67,54.6,54.63,39000.0,33.1735,33.2038,33.1613,33.1795,39000.0
2007-10-09 15:50:00,54.63,54.79,54.62,54.77,66300.0,33.1795,33.2767,33.1735,33.2646,66300.0
2007-10-09 15:55:00,54.78,54.8,54.72,54.78,79700.0,33.2706,33.2828,33.2342,33.2706,79700.0
2007-10-10 09:30:00,54.71,54.88,54.5,54.78,30800.0,33.2281,33.3314,33.1006,33.2706,30800.0
2007-10-10 09:35:00,54.77,54.9,54.76,54.87,17400.0,33.2646,33.3435,33.2585,33.3253,17400.0
2007-10-10 09:40:00,54.87,54.88,54.5,54.51,24200.0,33.3253,33.3314,33.1006,33.1066,24200.0
2007-10-10 09:45:00,54.51,54.68,54.48,54.6,25900.0,33.1066,33.2099,33.0884,33.1613,25900.0
2007-10-10 09:50:00,54.59,54.62,54.35,54.49,29200.0,33.1552,33.1735,33.0095,33.0945,29200.0
2007-10-10 09:55:00,54.49,54.54,54.41,54.47,26200.0,33.0945,33.1249,33.0459,33.0824,26200.0
2007-10-10 10:00:00,54.48,54.64,54.47,54.57,34400.0,33.0884,33.1856,33.0824,33.1431,34400.0
2007-10-10 10:05:00,54.56,54.57,54.43,54.53,16500.0,33.137,33.1431,33.0581,33.1188,16500.0
2007-10-10 10:10:00,54.51,54.53,54.41,54.46,21900.0,33.1066,33.1188,33.0459,33.0763,21900.0
2007-10-10 10:15:00,54.46,54.49,54.43,54.44,27700.0,33.0763,33.0945,33.0581,33.0641,27700.0
2007-10-10 10:20:00,54.46,54.5,54.38,54.47,39900.0,33.0763,33.1006,33.0277,33.0824,39900.0
2007-10-10 10:25:00,54.46,54.48,54.42,54.46,14000.0,33.0763,33.0884,33.052,33.0763,14000.0
2007-10-10 10:30:00,54.46,54.49,54.42,54.44,21200.0,33.0763,33.0945,33.052,33.0641,21200.0
2007-10-10 10:35:00,54.43,54.48,54.38,54.45,29000.0,33.0581,33.0884,33.0277,33.0702,29000.0
2007-10-10 10:40:00,54.45,54.49,54.34,54.42,33800.0,33.0702,33.0945,33.0034,33.052,33800.0
2007-10-10 10:45:00,54.42,54.52,54.41,54.52,19800.0,33.052,33.1127,33.0459,33.1127,19800.0
2007-10-10 10:50:00,54.52,54.59,54.51,54.56,26600.0,33.1127,33.1552,33.1066,33.137,26600.0
2007-10-10 10:55:00,54.55,54.56,54.43,54.51,21300.0,33.1309,33.137,33.0581,33.1066,21300.0
2007-10-10 11:00:00,54.53,54.55,54.47,54.53,16800.0,33.1188,33.1309,33.0824,33.1188,16800.0
2007-10-10 11:05:00,54.53,54.63,54.52,54.61,16200.0,33.1188,33.1795,33.1127,33.1674,16200.0
2007-10-10 11:10:00,54.59,54.62,54.47,54.49,42200.0,33.1552,33.1735,33.0824,33.0945,42200.0
2007-10-10 11:15:00,54.49,54.5,54.43,54.48,13100.0,33.0945,33.1006,33.0581,33.0884,13100.0
2007-10-10 11:20:00,54.48,54.5,54.45,54.5,9900.0,33.0884,33.1006,33.0702,33.1006,9900.0
2007-10-10 11:25:00,54.5,54.5,54.44,54.49,14200.0,33.1006,33.1006,33.0641,33.0945,14200.0
2007-10-10 11:30:00,54.48,54.48,54.41,54.42,13000.0,33.0884,33.0884,33.0459,33.052,13000.0
2007-10-10 11:35:00,54.43,54.58,54.43,54.57,22400.0,33.0581,33.1492,33.0581,33.1431,22400.0
2007-10-10 11:40:00,54.56,54.63,54.47,54.51,31200.0,33.137,33.1795,33.0824,33.1066,31200.0
2007-10-10 11:45:00,54.53,54.54,54.42,54.42,14100.0,33.1188,33.1249,33.052,33.052,14100.0
2007-10-10 11:50:00,54.41,54.42,54.27,54.3,22600.0,33.0459,33.052,32.9609,32.9791,22600.0
2007-10-10 11:55:00,54.29,54.31,54.26,54.29,12800.0,32.973,32.9852,32.9548,32.973,12800.0
2007-10-10 12:00:00,54.3,54.42,54.3,54.41,17900.0,32.9791,33.052,32.9791,33.0459,17900.0
2007-10-10 12:05:00,54.41,54.41,54.31,54.36,20000.0,33.0459,33.0459,32.9852,33.0155,20000.0
2007-10-10 12:10:00,54.37,54.41,54.32,54.32,16700.0,33.0216,33.0459,32.9912,32.9912,16700.0
2007-10-10 12:15:00,54.33,54.33,54.14,54.2,39300.0,32.9973,32.9973,32.8819,32.9184,39300.0
2007-10-10 12:20:00,54.21,54.25,54.17,54.19,46500.0,32.9244,32.9487,32.9001,32.9123,46500.0
2007-10-10 12:25:00,54.19,54.25,54.16,54.24,42600.0,32.9123,32.9487,32.8941,32.9427,42600.0
2007-10-10 12:30:00,54.24,54.32,54.2,54.3,39200.0,32.9427,32.9912,32.9184,32.9791,39200.0
2007-10-10 12:35:00,54.31,54.41,54.29,54.4,17100.0,32.9852,33.0459,32.973,33.0398,17100.0
2007-10-10 12:40:00,54.36,54.38,54.32,54.33,34800.0,33.0155,33.0277,32.9912,32.9973,34800.0
2007-10-10 12:45:00,54.33,54.36,54.23,54.23,27600.0,32.9973,33.0155,32.9366,32.9366,27600.0
2007-10-10 12:50:00,54.23,54.28,54.13,54.23,24700.0,32.9366,32.967,32.8759,32.9366,24700.0
2007-10-10 12:55:00,54.24,54.3,54.2,54.3,23900.0,32.9427,32.9791,32.9184,32.9791,23900.0
2007-10-10 13:00:00,54.3,54.3,54.11,54.15,20100.0,32.9791,32.9791,32.8637,32.888,20100.0
2007-10-10 13:05:00,54.17,54.21,54.1,54.14,36300.0,32.9001,32.9244,32.8576,32.8819,36300.0
2007-10-10 13:10:00,54.13,54.16,53.98,54.05,47000.0,32.8759,32.8941,32.7848,32.8273,47000.0
2007-10-10 13:15:00,54.06,54.1,53.98,54.0,31200.0,32.8333,32.8576,32.7848,32.7969,31200.0
2007-10-10 13:20:00,54.02,54.03,53.95,54.0,16900.0,32.809,32.8151,32.7665,32.7969,16900.0
2007-10-10 13:25:00,53.99,54.01,53.95,53.98,21000.0,32.7908,32.803,32.7665,32.7848,21000.0
2007-10-10 13:30:00,53.98,54.02,53.97,53.99,41100.0,32.7848,32.809,32.7787,32.7908,41100.0
2007-10-10 13:35:00,54.0,54.09,53.99,54.09,15100.0,32.7969,32.8516,32.7908,32.8516,15100.0
2007-10-10 13:40:00,54.07,54.2,54.06,54.19,31900.0,32.8394,32.9184,32.8333,32.9123,31900.0
2007-10-10 13:45:00,54.2,54.28,54.19,54.25,17900.0,32.9184,32.967,32.9123,32.9487,17900.0
2007-10-10 13:50:00,54.25,54.27,54.19,54.23,16700.0,32.9487,32.9609,32.9123,32.9366,16700.0
2007-10-10 13:55:00,54.24,54.31,54.2,54.31,17200.0,32.9427,32.9852,32.9184,32.9852,17200.0
2007-10-10 14:00:00,54.3,54.33,54.28,54.33,13100.0,32.9791,32.9973,32.967,32.9973,13100.0
2007-10-10 14:05:00,54.33,54.33,54.26,54.31,27700.0,32.9973,32.9973,32.9548,32.9852,27700.0
2007-10-10 14:10:00,54.31,54.35,54.3,54.34,27100.0,32.9852,33.0095,32.9791,33.0034,27100.0
2007-10-10 14:15:00,54.34,54.38,54.32,54.33,15400.0,33.0034,33.0277,32.9912,32.9973,15400.0
2007-10-10 14:20:00,54.33,54.35,54.3,54.33,12200.0,32.9973,33.0095,32.9791,32.9973,12200.0
2007-10-10 14:25:00,54.35,54.38,54.28,54.37,18000.0,33.0095,33.0277,32.967,33.0216,18000.0
2007-10-10 14:30:00,54.37,54.39,54.32,54.32,14300.0,33.0216,33.0338,32.9912,32.9912,14300.0
2007-10-10 14:35:00,54.36,54.37,54.33,54.36,57500.0,33.0155,33.0216,32.9973,33.0155,57500.0
2007-10-10 14:40:00,54.36,54.55,54.34,54.55,32600.0,33.0155,33.1309,33.0034,33.1309,32600.0
2007-10-10 14:45:00,54.55,54.56,54.49,54.53,15400.0,33.1309,33.137,33.0945,33.1188,15400.0
2007-10-10 14:50:00,54.54,54.55,54.49,54.54,28900.0,33.1249,33.1309,33.0945,33.1249,28900.0
2007-10-10 14:55:00,54.54,54.57,54.48,54.48,45500.0,33.1249,33.1431,33.0884,33.0884,45500.0
2007-10-10 15:00:00,54.48,54.58,54.48,54.58,43400.0,33.0884,33.1492,33.0884,33.1492,43400.0
2007-10-10 15:05:00,54.57,54.59,54.48,54.51,25500.0,33.1431,33.1552,33.0884,33.1066,25500.0
2007-10-10 15:10:00,54.51,54.59,54.51,54.59,18400.0,33.1066,33.1552,33.1066,33.1552,18400.0
2007-10-10 15:15:00,54.59,54.64,54.54,54.62,32800.0,33.1552,33.1856,33.1249,33.1735,32800.0
2007-10-10 15:20:00,54.62,54.78,54.62,54.71,41200.0,33.1735,33.2706,33.1735,33.2281,41200.0
2007-10-10 15:25:00,54.72,54.74,54.63,54.65,22300.0,33.2342,33.2463,33.1795,33.1917,22300.0
2007-10-10 15:30:00,54.66,54.66,54.58,54.64,37600.0,33.1977,33.1977,33.1492,33.1856,37600.0
2007-10-10 15:35:00,54.64,54.64,54.55,54.6,31900.0,33.1856,33.1856,33.1309,33.1613,31900.0
2007-10-10 15:40:00,54.59,54.6,54.53,54.54,30300.0,33.1552,33.1613,33.1188,33.1249,30300.0
2007-10-10 15:45:00,54.53,54.66,54.53,54.66,29700.0,33.1188,33.1977,33.1188,33.1977,29700.0
2007-10-10 15:50:00,54.66,54.66,54.54,54.54,38400.0,33.1977,33.1977,33.1249,33.1249,38400.0
2007-10-10 15:55:00,54.55,54.57,54.5,54.5,55800.0,33.1309,33.1431,33.1006,33.1006,55800.0
2007-10-11 09:30:00,54.91,55.0,54.8,54.93,57900.0,33.3496,33.4042,33.2828,33.3617,57900.0
2007-10-11 09:35:00,54.9,55.0,54.83,54.95,43800.0,33.3435,33.4042,33.301,33.3739,43800.0
2007-10-11 09:40:00,54.97,55.15,54.92,54.97,37500.0,33.386,33.4953,33.3557,33.386,37500.0
2007-10-11 09:45:00,55.0,55.02,54.91,54.94,36200.0,33.4042,33.4164,33.3496,33.3678,36200.0
2007-10-11 09:50:00,54.96,55.05,54.93,55.02,20500.0,33.38,33.4346,33.3617,33.4164,20500.0
2007-10-11 09:55:00,55.02,55.12,55.0,55.06,35200.0,33.4164,33.4771,33.4042,33.4407,35200.0
2007-10-11 10:00:00,55.07,55.12,55.0,55.01,33600.0,33.4468,33.4771,33.4042,33.4103,33600.0
2007-10-11 10:05:00,55.0,55.02,54.96,54.98,84600.0,33.4042,33.4164,33.38,33.3921,84600.0
2007-10-11 10:10:00,54.98,55.02,54.96,55.0,35600.0,33.3921,33.4164,33.38,33.4042,35600.0
2007-10-11 10:15:00,55.0,55.01,54.9,54.96,77400.0,33.4042,33.4103,33.3435,33.38,77400.0
2007-10-11 10:20:00,54.96,54.96,54.89,54.91,19600.0,33.38,33.38,33.3374,33.3496,19600.0
2007-10-11 10:25:00,54.89,55.0,54.89,54.97,10700.0,33.3374,33.4042,33.3374,33.386,10700.0
2007-10-11 10:30:00,54.98,54.98,54.84,54.91,25500.0,33.3921,33.3921,33.3071,33.3496,25500.0
2007-10-11 10:35:00,54.91,54.93,54.8,54.81,26100.0,33.3496,33.3617,33.2828,33.2889,26100.0
2007-10-11 10:40:00,54.81,54.98,54.77,54.97,30800.0,33.2889,33.3921,33.2646,33.386,30800.0
2007-10-11 10:45:00,54.96,54.99,54.86,54.97,21400.0,33.38,33.3982,33.3192,33.386,21400.0
2007-10-11 10:50:00,54.98,54.99,54.93,54.95,10900.0,33.3921,33.3982,33.3617,33.3739,10900.0
2007-10-11 10:55:00,54.95,54.97,54.88,54.95,13000.0,33.3739,33.386,33.3314,33.3739,13000.0
2007-10-11 11:00:00,54.96,54.97,54.87,54.92,21100.0,33.38,33.386,33.3253,33.3557,21100.0
2007-10-11 11:05:00,54.92,55.04,54.88,55.04,18000.0,33.3557,33.4285,33.3314,33.4285,18000.0
2007-10-11 11:10:00,55.03,55.03,54.96,54.96,11900.0,33.4225,33.4225,33.38,33.38,11900.0
2007-10-11 11:15:00,54.98,55.01,54.98,55.0,17500.0,33.3921,33.4103,33.3921,33.4042,17500.0
2007-10-11 11:20:00,55.02,55.06,54.99,55.0,15800.0,33.4164,33.4407,33.3982,33.4042,15800.0
2007-10-11 11:25:00,54.99,55.04,54.99,55.03,12100.0,33.3982,33.4285,33.3982,33.4225,12100.0
2007-10-11 11:30:00,55.03,55.03,55.0,55.01,8200.0,33.4225,33.4225,33.4042,33.4103,8200.0
2007-10-11 11:35:00,55.01,55.06,55.0,55.03,14600.0,33.4103,33.4407,33.4042,33.4225,14600.0
2007-10-11 11:40:00,55.01,55.07,55.0,55.02,10400.0,33.4103,33.4468,33.4042,33.4164,10400.0
2007-10-11 11:45:00,55.03,55.07,55.02,55.04,24500.0,33.4225,33.4468,33.4164,33.4285,24500.0
2007-10-11 11:50:00,55.07,55.07,55.0,55.0,12200.0,33.4468,33.4468,33.4042,33.4042,12200.0
2007-10-11 11:55:00,55.0,55.02,54.96,54.97,16400.0,33.4042,33.4164,33.38,33.386,16400.0
2007-10-11 12:00:00,54.97,55.07,54.94,54.97,28900.0,33.386,33.4468,33.3678,33.386,28900.0
2007-10-11 12:05:00,54.99,55.01,54.96,54.96,16400.0,33.3982,33.4103,33.38,33.38,16400.0
2007-10-11 12:10:00,54.95,54.97,54.89,54.97,10500.0,33.3739,33.386,33.3374,33.386,10500.0
2007-10-11 12:15:00,54.98,55.02,54.94,55.01,13100.0,33.3921,33.4164,33.3678,33.4103,13100.0
2007-10-11 12:20:00,55.01,55.1,55.0,55.1,22100.0,33.4103,33.465,33.4042,33.465,22100.0
2007-10-11 12:25:00,55.1,55.14,55.05,55.13,17800.0,33.465,33.4893,33.4346,33.4832,17800.0
2007-10-11 12:30:00,55.15,55.27,55.15,55.27,27800.0,33.4953,33.5682,33.4953,33.5682,27800.0
2007-10-11 12:35:00,55.26,55.26,55.16,55.18,18600.0,33.5622,33.5622,33.5014,33.5136,18600.0
2007-10-11 12:40:00,55.17,55.18,55.09,55.09,17200.0,33.5075,33.5136,33.4589,33.4589,17200.0
2007-10-11 12:45:00,55.09,55.16,55.08,55.15,9800.0,33.4589,33.5014,33.4528,33.4953,9800.0
2007-10-11 12:50:00,55.15,55.2,55.14,55.16,18700.0,33.4953,33.5257,33.4893,33.5014,18700.0
2007-10-11 12:55:00,55.15,55.16,55.05,55.12,24200.0,33.4953,33.5014,33.4346,33.4771,24200.0
2007-10-11 13:00:00,55.13,55.13,55.06,55.06,13300.0,33.4832,33.4832,33.4407,33.4407,13300.0
2007-10-11 13:05:00,55.07,55.17,55.06,55.16,14000.0,33.4468,33.5075,33.4407,33.5014,14000.0
2007-10-11 13:10:00,55.16,55.3,55.15,55.25,19500.0,33.5014,33.5865,33.4953,33.5561,19500.0
2007-10-11 13:15:00,55.25,55.27,55.16,55.22,16200.0,33.5561,33.5682,33.5014,33.5379,16200.0
2007-10-11 13:20:00,55.21,55.23,55.16,55.17,15100.0,33.5318,33.5439,33.5014,33.5075,15100.0
2007-10-11 13:25:00,55.17,55.17,55.1,55.11,12300.0,33.5075,33.5075,33.465,33.4711,12300.0
2007-10-11 13:30:00,55.11,55.13,55.07,55.07,13400.0,33.4711,33.4832,33.4468,33.4468,13400.0
2007-10-11 13:35:00,55.07,55.07,55.03,55.04,6200.0,33.4468,33.4468,33.4225,33.4285,6200.0
2007-10-11 13:40:00,55.04,55.1,55.03,55.1,13900.0,33.4285,33.465,33.4225,33.465,13900.0
2007-10-11 13:45:00,55.1,55.18,55.09,55.15,9800.0,33.465,33.5136,33.4589,33.4953,9800.0
2007-10-11 13:50:00,55.14,55.16,55.03,55.05,16800.0,33.4893,33.5014,33.4225,33.4346,16800.0
2007-10-11 13:55:00,55.05,55.13,55.03,55.11,36000.0,33.4346,33.4832,33.4225,33.4711,36000.0
2007-10-11 14:00:00,55.1,55.1,54.99,55.01,116900.0,33.465,33.465,33.3982,33.4103,116900.0
2007-10-11 14:05:00,55.01,55.03,54.92,54.97,43800.0,33.4103,33.4225,33.3557,33.386,43800.0
2007-10-11 14:10:00,54.96,54.97,54.85,54.88,33100.0,33.38,33.386,33.3131,33.3314,33100.0
2007-10-11 14:15:00,54.88,54.93,54.61,54.72,58000.0,33.3314,33.3617,33.1674,33.2342,58000.0
2007-10-11 14:20:00,54.71,54.9,54.59,54.75,50000.0,33.2281,33.3435,33.1552,33.2524,50000.0
2007-10-11 14:25:00,54.72,54.74,54.47,54.53,59400.0,33.2342,33.2463,33.0824,33.1188,59400.0
2007-10-11 14:30:00,54.5,54.69,54.4,54.61,84300.0,33.1006,33.216,33.0398,33.1674,84300.0
2007-10-11 14:35:00,54.6,54.69,54.46,54.61,63200.0,33.1613,33.216,33.0763,33.1674,63200.0
2007-10-11 14:40:00,54.62,54.78,54.57,54.78,61800.0,33.1735,33.2706,33.1431,33.2706,61800.0
2007-10-11 14:45:00,54.77,54.86,54.63,54.63,67000.0,33.2646,33.3192,33.1795,33.1795,67000.0
2007-10-11 14:50:00,54.68,54.7,54.47,54.54,52600.0,33.2099,33.222,33.0824,33.1249,52600.0
2007-10-11 14:55:00,54.54,54.66,54.41,54.6,43000.0,33.1249,33.1977,33.0459,33.1613,43000.0
2007-10-11 15:00:00,54.59,54.71,54.47,54.5,62400.0,33.1552,33.2281,33.0824,33.1006,62400.0
2007-10-11 15:05:00,54.51,54.51,54.22,54.25,52200.0,33.1066,33.1066,32.9305,32.9487,52200.0
2007-10-11 15:10:00,54.24,54.42,54.17,54.18,64200.0,32.9427,33.052,32.9001,32.9062,64200.0
2007-10-11 15:15:00,54.18,54.3,54.04,54.1,60800.0,32.9062,32.9791,32.8212,32.8576,60800.0
2007-10-11 15:20:00,54.09,54.13,53.91,54.0,65200.0,32.8516,32.8759,32.7422,32.7969,65200.0
2007-10-11 15:25:00,53.99,54.01,53.85,53.85,57100.0,32.7908,32.803,32.7058,32.7058,57100.0
2007-10-11 15:30:00,53.86,54.0,53.71,53.97,123000.0,32.7119,32.7969,32.6208,32.7787,123000.0
2007-10-11 15:35:00,53.96,54.07,53.84,53.95,83900.0,32.7726,32.8394,32.6997,32.7665,83900.0
2007-10-11 15:40:00,53.95,53.97,53.77,53.86,109600.0,32.7665,32.7787,32.6572,32.7119,109600.0
2007-10-11 15:45:00,53.89,53.97,53.82,53.85,74500.0,32.7301,32.7787,32.6876,32.7058,74500.0
2007-10-11 15:50:00,53.85,53.88,53.75,53.87,81900.0,32.7058,32.724,32.6451,32.7179,81900.0
2007-10-11 15:55:00,53.87,53.99,53.85,53.9,136700.0,32.7179,32.7908,32.7058,32.7362,136700.0
2007-10-12 09:30:00,54.08,54.16,53.68,53.71,41200.0,32.8455,32.8941,32.6025,32.6208,41200.0
2007-10-12 09:35:00,53.79,53.87,53.57,53.62,38500.0,32.6694,32.7179,32.5357,32.5661,38500.0
2007-10-12 09:40:00,53.62,53.78,53.61,53.68,46100.0,32.5661,32.6633,32.56,32.6025,46100.0
2007-10-12 09:45:00,53.68,53.73,53.65,53.72,51300.0,32.6025,32.6329,32.5843,32.6268,51300.0
2007-10-12 09:50:00,53.72,53.72,53.6,53.61,26300.0,32.6268,32.6268,32.554,32.56,26300.0
2007-10-12 09:55:00,53.61,53.65,53.57,53.6,30000.0,32.56,32.5843,32.5357,32.554,30000.0
2007-10-12 10:00:00,53.58,53.65,53.4,53.55,48200.0,32.5418,32.5843,32.4325,32.5236,48200.0
2007-10-12 10:05:00,53.53,53.72,53.48,53.7,24900.0,32.5114,32.6268,32.4811,32.6147,24900.0
2007-10-12 10:10:00,53.68,53.82,53.68,53.75,31000.0,32.6025,32.6876,32.6025,32.6451,31000.0
2007-10-12 10:15:00,53.74,53.85,53.73,53.73,17900.0,32.639,32.7058,32.6329,32.6329,17900.0
2007-10-12 10:20:00,53.76,53.79,53.72,53.78,12600.0,32.6511,32.6694,32.6268,32.6633,12600.0
2007-10-12 10:25:00,53.78,53.79,53.71,53.72,11300.0,32.6633,32.6694,32.6208,32.6268,11300.0
2007-10-12 10:30:00,53.75,53.78,53.67,53.72,22600.0,32.6451,32.6633,32.5965,32.6268,22600.0
2007-10-12 10:35:00,53.7,53.74,53.69,53.74,18500.0,32.6147,32.639,32.6086,32.639,18500.0
2007-10-12 10:40:00,53.73,53.8,53.66,53.66,22500.0,32.6329,32.6754,32.5904,32.5904,22500.0
2007-10-12 10:45:00,53.68,53.68,53.61,53.61,14600.0,32.6025,32.6025,32.56,32.56,14600.0
2007-10-12 10:50:00,53.61,53.65,53.59,53.62,28000.0,32.56,32.5843,32.5479,32.5661,28000.0
2007-10-12 10:55:00,53.61,53.7,53.61,53.69,15100.0,32.56,32.6147,32.56,32.6086,15100.0
2007-10-12 11:00:00,53.69,53.77,53.65,53.69,45800.0,32.6086,32.6572,32.5843,32.6086,45800.0
2007-10-12 11:05:00,53.68,53.73,53.63,53.64,25800.0,32.6025,32.6329,32.5722,32.5783,25800.0
2007-10-12 11:10:00,53.65,53.65,53.56,53.56,15900.0,32.5843,32.5843,32.5297,32.5297,15900.0
2007-10-12 11:15:00,53.56,53.58,53.5,53.57,22800.0,32.5297,32.5418,32.4932,32.5357,22800.0
2007-10-12 11:20:00,53.56,53.64,53.53,53.6,28900.0,32.5297,32.5783,32.5114,32.554,28900.0
2007-10-12 11:25:00,53.59,53.6,53.43,53.44,48300.0,32.5479,32.554,32.4507,32.4568,48300.0
2007-10-12 11:30:00,53.44,53.45,53.41,53.44,29200.0,32.4568,32.4629,32.4386,32.4568,29200.0
2007-10-12 11:35:00,53.44,53.52,53.41,53.52,28200.0,32.4568,32.5054,32.4386,32.5054,28200.0
2007-10-12 11:40:00,53.52,53.55,53.48,53.49,22100.0,32.5054,32.5236,32.4811,32.4871,22100.0
2007-10-12 11:45:00,53.49,53.51,53.45,53.5,39200.0,32.4871,32.4993,32.4629,32.4932,39200.0
2007-10-12 11:50:00,53.48,53.49,53.33,53.46,66400.0,32.4811,32.4871,32.39,32.4689,66400.0
2007-10-12 11:55:00,53.46,53.48,53.35,53.37,18300.0,32.4689,32.4811,32.4021,32.4143,18300.0
2007-10-12 12:00:00,53.38,53.38,53.29,53.34,20900.0,32.4203,32.4203,32.3657,32.396,20900.0
2007-10-12 12:05:00,53.34,53.42,53.34,53.42,18700.0,32.396,32.4446,32.396,32.4446,18700.0
2007-10-12 12:10:00,53.42,53.49,53.38,53.45,19900.0,32.4446,32.4871,32.4203,32.4629,19900.0
2007-10-12 12:15:00,53.45,53.45,53.31,53.38,31800.0,32.4629,32.4629,32.3778,32.4203,31800.0
2007-10-12 12:20:00,53.38,53.5,53.38,53.49,26800.0,32.4203,32.4932,32.4203,32.4871,26800.0
2007-10-12 12:25:00,53.49,53.5,53.36,53.38,37800.0,32.4871,32.4932,32.4082,32.4203,37800.0
2007-10-12 12:30:00,53.37,53.37,53.23,53.26,47900.0,32.4143,32.4143,32.3292,32.3475,47900.0
2007-10-12 12:35:00,53.25,53.28,53.21,53.26,26700.0,32.3414,32.3596,32.3171,32.3475,26700.0
2007-10-12 12:40:00,53.26,53.32,53.22,53.24,30000.0,32.3475,32.3839,32.3232,32.3353,30000.0
2007-10-12 12:45:00,53.24,53.3,53.24,53.27,27900.0,32.3353,32.3718,32.3353,32.3535,27900.0
2007-10-12 12:50:00,53.26,53.3,53.23,53.3,23700.0,32.3475,32.3718,32.3292,32.3718,23700.0
2007-10-12 12:55:00,53.3,53.3,53.13,53.16,47700.0,32.3718,32.3718,32.2685,32.2867,47700.0
2007-10-12 13:00:00,53.16,53.16,53.05,53.13,61100.0,32.2867,32.2867,32.2199,32.2685,61100.0
2007-10-12 13:05:00,53.14,53.18,53.08,53.17,31800.0,32.2746,32.2989,32.2381,32.2928,31800.0
2007-10-12 13:10:00,53.17,53.17,53.09,53.09,36900.0,32.2928,32.2928,32.2442,32.2442,36900.0
2007-10-12 13:15:00,53.1,53.1,52.98,53.0,51500.0,32.2503,32.2503,32.1774,32.1895,51500.0
2007-10-12 13:20:00,52.99,53.0,52.91,52.94,32800.0,32.1835,32.1895,32.1349,32.1531,32800.0
2007-10-12 13:25:00,52.94,52.97,52.86,52.96,36100.0,32.1531,32.1713,32.1045,32.1653,36100.0
2007-10-12 13:30:00,52.96,52.99,52.92,52.95,34300.0,32.1653,32.1835,32.141,32.1592,34300.0
2007-10-12 13:35:00,52.95,53.0,52.92,52.95,38700.0,32.1592,32.1895,32.141,32.1592,38700.0
2007-10-12 13:40:00,52.95,53.0,52.94,53.0,47900.0,32.1592,32.1895,32.1531,32.1895,47900.0
2007-10-12 13:45:00,53.0,53.02,52.9,52.93,70300.0,32.1895,32.2017,32.1288,32.147,70300.0
2007-10-12 13:50:00,52.93,52.93,52.82,52.89,48500.0,32.147,32.147,32.0802,32.1227,48500.0
2007-10-12 13:55:00,52.87,52.9,52.78,52.78,68500.0,32.1106,32.1288,32.0559,32.0559,68500.0
2007-10-12 14:00:00,52.81,53.0,52.8,52.98,47800.0,32.0742,32.1895,32.0681,32.1774,47800.0
2007-10-12 14:05:00,53.0,53.04,52.97,52.98,61100.0,32.1895,32.2138,32.1713,32.1774,61100.0
2007-10-12 14:10:00,52.97,53.04,52.95,53.0,67500.0,32.1713,32.2138,32.1592,32.1895,67500.0
2007-10-12 14:15:00,52.99,53.04,52.95,52.99,25500.0,32.1835,32.2138,32.1592,32.1835,25500.0
2007-10-12 14:20:00,53.0,53.01,52.91,53.01,25500.0,32.1895,32.1956,32.1349,32.1956,25500.0
2007-10-12 14:25:00,53.01,53.01,52.93,52.96,29800.0,32.1956,32.1956,32.147,32.1653,29800.0
2007-10-12 14:30:00,52.96,52.99,52.95,52.98,28900.0,32.1653,32.1835,32.1592,32.1774,28900.0
2007-10-12 14:35:00,52.98,53.13,52.94,53.11,50900.0,32.1774,32.2685,32.1531,32.2564,50900.0
2007-10-12 14:40:00,53.14,53.15,53.07,53.12,20100.0,32.2746,32.2806,32.2321,32.2624,20100.0
2007-10-12 14:45:00,53.13,53.21,53.1,53.2,15900.0,32.2685,32.3171,32.2503,32.311,15900.0
2007-10-12 14:50:00,53.21,53.29,53.2,53.29,27600.0,32.3171,32.3657,32.311,32.3657,27600.0
2007-10-12 14:55:00,53.28,53.31,53.25,53.29,30600.0,32.3596,32.3778,32.3414,32.3657,30600.0
2007-10-12 15:00:00,53.29,53.29,52.96,52.97,135100.0,32.3657,32.3657,32.1653,32.1713,135100.0
2007-10-12 15:05:00,52.98,53.08,52.96,53.05,59700.0,32.1774,32.2381,32.1653,32.2199,59700.0
2007-10-12 15:10:00,53.04,53.06,53.0,53.03,25700.0,32.2138,32.226,32.1895,32.2078,25700.0
2007-10-12 15:15:00,53.03,53.03,52.94,52.95,25300.0,32.2078,32.2078,32.1531,32.1592,25300.0
2007-10-12 15:20:00,52.94,52.95,52.9,52.93,58000.0,32.1531,32.1592,32.1288,32.147,58000.0
2007-10-12 15:25:00,52.94,52.95,52.85,52.92,56800.0,32.1531,32.1592,32.0984,32.141,56800.0
2007-10-12 15:30:00,52.91,52.98,52.91,52.96,59700.0,32.1349,32.1774,32.1349,32.1653,59700.0
2007-10-12 15:35:00,52.95,53.07,52.95,53.05,43800.0,32.1592,32.2321,32.1592,32.2199,43800.0
2007-10-12 15:40:00,53.07,53.09,53.03,53.03,53800.0,32.2321,32.2442,32.2078,32.2078,53800.0
2007-10-12 15:45:00,53.05,53.07,53.03,53.03,69600.0,32.2199,32.2321,32.2078,32.2078,69600.0
2007-10-12 15:50:00,53.04,53.07,53.02,53.04,72600.0,32.2138,32.2321,32.2017,32.2138,72600.0
2007-10-12 15:55:00,53.04,53.09,52.99,53.08,115900.0,32.2138,32.2442,32.1835,32.2381,115900.0
2007-10-15 09:30:00,53.24,53.64,53.13,53.25,50100.0,32.3353,32.5783,32.2685,32.3414,50100.0
2007-10-15 09:35:00,53.39,53.42,53.24,53.35,37200.0,32.4264,32.4446,32.3353,32.4021,37200.0
2007-10-15 09:40:00,53.35,53.48,53.34,53.41,25700.0,32.4021,32.4811,32.396,32.4386,25700.0
2007-10-15 09:45:00,53.42,53.42,53.33,53.36,39000.0,32.4446,32.4446,32.39,32.4082,39000.0
2007-10-15 09:50:00,53.38,53.41,53.31,53.34,35600.0,32.4203,32.4386,32.3778,32.396,35600.0
2007-10-15 09:55:00,53.35,53.35,53.14,53.18,35800.0,32.4021,32.4021,32.2746,32.2989,35800.0
2007-10-15 10:00:00,53.17,53.26,53.11,53.12,31800.0,32.2928,32.3475,32.2564,32.2624,31800.0
2007-10-15 10:05:00,53.1,53.1,52.99,53.03,28100.0,32.2503,32.2503,32.1835,32.2078,28100.0
2007-10-15 10:10:00,53.03,53.06,52.96,53.03,22400.0,32.2078,32.226,32.1653,32.2078,22400.0
2007-10-15 10:15:00,53.04,53.07,52.95,53.06,32100.0,32.2138,32.2321,32.1592,32.226,32100.0
2007-10-15 10:20:00,53.08,53.15,53.08,53.14,14800.0,32.2381,32.2806,32.2381,32.2746,14800.0
2007-10-15 10:25:00,53.14,53.24,53.11,53.13,22500.0,32.2746,32.3353,32.2564,32.2685,22500.0
2007-10-15 10:30:00,53.13,53.21,53.12,53.21,28900.0,32.2685,32.3171,32.2624,32.3171,28900.0
2007-10-15 10:35:00,53.19,53.23,53.11,53.18,32400.0,32.3049,32.3292,32.2564,32.2989,32400.0
2007-10-15 10:40:00,53.18,53.23,53.14,53.14,30400.0,32.2989,32.3292,32.2746,32.2746,30400.0
2007-10-15 10:45:00,53.13,53.15,53.08,53.08,18300.0,32.2685,32.2806,32.2381,32.2381,18300.0
2007-10-15 10:50:00,53.08,53.11,53.02,53.03,16500.0,32.2381,32.2564,32.2017,32.2078,16500.0
2007-10-15 10:55:00,53.04,53.04,52.96,52.98,26100.0,32.2138,32.2138,32.1653,32.1774,26100.0
2007-10-15 11:00:00,52.98,52.99,52.92,52.93,24500.0,32.1774,32.1835,32.141,32.147,24500.0
2007-10-15 11:05:00,52.93,52.93,52.8,52.92,27200.0,32.147,32.147,32.0681,32.141,27200.0
2007-10-15 11:10:00,52.92,53.03,52.88,53.02,22400.0,32.141,32.2078,32.1167,32.2017,22400.0
2007-10-15 11:15:00,53.03,53.04,52.98,52.99,25200.0,32.2078,32.2138,32.1774,32.1835,25200.0
2007-10-15 11:20:00,52.99,53.06,52.98,53.0,75700.0,32.1835,32.226,32.1774,32.1895,75700.0
2007-10-15 11:25:00,53.0,53.15,52.99,53.15,30500.0,32.1895,32.2806,32.1835,32.2806,30500.0
2007-10-15 11:30:00,53.16,53.32,53.12,53.31,93200.0,32.2867,32.3839,32.2624,32.3778,93200.0
2007-10-15 11:35:00,53.31,53.51,53.3,53.46,35300.0,32.3778,32.4993,32.3718,32.4689,35300.0
2007-10-15 11:40:00,53.48,53.51,53.34,53.35,35500.0,32.4811,32.4993,32.396,32.4021,35500.0
2007-10-15 11:45:00,53.36,53.4,53.36,53.36,21200.0,32.4082,32.4325,32.4082,32.4082,21200.0
2007-10-15 11:50:00,53.36,53.42,53.36,53.37,22200.0,32.4082,32.4446,32.4082,32.4143,22200.0
2007-10-15 11:55:00,53.38,53.45,53.38,53.41,14200.0,32.4203,32.4629,32.4203,32.4386,14200.0
2007-10-15 12:00:00,53.42,53.42,53.35,53.41,25500.0,32.4446,32.4446,32.4021,32.4386,25500.0
2007-10-15 12:05:00,53.39,53.47,53.35,53.43,36100.0,32.4264,32.475,32.4021,32.4507,36100.0
2007-10-15 12:10:00,53.43,53.61,53.4,53.57,33700.0,32.4507,32.56,32.4325,32.5357,33700.0
2007-10-15 12:15:00,53.59,53.59,53.48,53.49,9400.0,32.5479,32.5479,32.4811,32.4871,9400.0
2007-10-15 12:20:00,53.48,53.55,53.48,53.52,26000.0,32.4811,32.5236,32.4811,32.5054,26000.0
2007-10-15 12:25:00,53.51,53.58,53.47,53.48,32400.0,32.4993,32.5418,32.475,32.4811,32400.0
2007-10-15 12:30:00,53.48,53.54,53.38,53.52,32900.0,32.4811,32.5175,32.4203,32.5054,32900.0
2007-10-15 12:35:00,53.53,53.59,53.48,53.55,23400.0,32.5114,32.5479,32.4811,32.5236,23400.0
2007-10-15 12:40:00,53.54,53.54,53.39,53.44,19900.0,32.5175,32.5175,32.4264,32.4568,19900.0
2007-10-15 12:45:00,53.47,53.47,53.31,53.38,17800.0,32.475,32.475,32.3778,32.4203,17800.0
2007-10-15 12:50:00,53.37,53.39,53.29,53.3,15100.0,32.4143,32.4264,32.3657,32.3718,15100.0
2007-10-15 12:55:00,53.29,53.29,53.23,53.24,30300.0,32.3657,32.3657,32.3292,32.3353,30300.0
2007-10-15 13:00:00,53.25,53.25,53.11,53.12,23800.0,32.3414,32.3414,32.2564,32.2624,23800.0
2007-10-15 13:05:00,53.12,53.12,53.08,53.08,23000.0,32.2624,32.2624,32.2381,32.2381,23000.0
2007-10-15 13:10:00,53.08,53.1,53.0,53.0,19300.0,32.2381,32.2503,32.1895,32.1895,19300.0
2007-10-15 13:15:00,53.0,53.04,52.99,53.04,13700.0,32.1895,32.2138,32.1835,32.2138,13700.0
2007-10-15 13:20:00,53.04,53.08,52.94,52.94,26300.0,32.2138,32.2381,32.1531,32.1531,26300.0
2007-10-15 13:25:00,52.94,53.03,52.94,53.02,19300.0,32.1531,32.2078,32.1531,32.2017,19300.0
2007-10-15 13:30:00,53.01,53.01,52.96,53.0,14300.0,32.1956,32.1956,32.1653,32.1895,14300.0
2007-10-15 13:35:00,52.99,53.01,52.95,52.96,21800.0,32.1835,32.1956,32.1592,32.1653,21800.0
2007-10-15 13:40:00,52.97,52.98,52.94,52.96,14200.0,32.1713,32.1774,32.1531,32.1653,14200.0
2007-10-15 13:45:00,52.96,52.99,52.94,52.95,23400.0,32.1653,32.1835,32.1531,32.1592,23400.0
2007-10-15 13:50:00,52.97,53.0,52.93,52.96,23100.0,32.1713,32.1895,32.147,32.1653,23100.0
2007-10-15 13:55:00,52.95,53.02,52.91,52.98,43200.0,32.1592,32.2017,32.1349,32.1774,43200.0
2007-10-15 14:00:00,52.96,53.01,52.93,52.95,25800.0,32.1653,32.1956,32.147,32.1592,25800.0
2007-10-15 14:05:00,52.94,52.97,52.9,52.9,34200.0,32.1531,32.1713,32.1288,32.1288,34200.0
2007-10-15 14:10:00,52.9,52.95,52.82,52.85,20100.0,32.1288,32.1592,32.0802,32.0984,20100.0
2007-10-15 14:15:00,52.87,53.02,52.84,52.98,11500.0,32.1106,32.2017,32.0924,32.1774,11500.0
2007-10-15 14:20:00,52.96,52.98,52.89,52.91,14000.0,32.1653,32.1774,32.1227,32.1349,14000.0
2007-10-15 14:25:00,52.92,53.0,52.88,52.99,33800.0,32.141,32.1895,32.1167,32.1835,33800.0
2007-10-15 14:30:00,53.0,53.02,52.91,52.93,24400.0,32.1895,32.2017,32.1349,32.147,24400.0
2007-10-15 14:35:00,52.95,53.03,52.95,52.99,27700.0,32.1592,32.2078,32.1592,32.1835,27700.0
2007-10-15 14:40:00,53.01,53.04,52.97,53.04,18400.0,32.1956,32.2138,32.1713,32.2138,18400.0
2007-10-15 14:45:00,53.04,53.07,53.0,53.0,13300.0,32.2138,32.2321,32.1895,32.1895,13300.0
2007-10-15 14:50:00,52.99,53.04,52.99,53.02,17300.0,32.1835,32.2138,32.1835,32.2017,17300.0
2007-10-15 14:55:00,53.03,53.04,52.97,53.0,27400.0,32.2078,32.2138,32.1713,32.1895,27400.0
2007-10-15 15:00:00,52.99,53.09,52.92,52.93,112200.0,32.1835,32.2442,32.141,32.147,112200.0
2007-10-15 15:05:00,52.94,53.03,52.91,52.93,38200.0,32.1531,32.2078,32.1349,32.147,38200.0
2007-10-15 15:10:00,52.93,52.95,52.83,52.85,25100.0,32.147,32.1592,32.0863,32.0984,25100.0
2007-10-15 15:15:00,52.85,52.85,52.73,52.79,33100.0,32.0984,32.0984,32.0256,32.062,33100.0
2007-10-15 15:20:00,52.8,52.89,52.7,52.7,34700.0,32.0681,32.1227,32.0073,32.0073,34700.0
2007-10-15 15:25:00,52.69,52.77,52.62,52.77,40600.0,32.0013,32.0499,31.9588,32.0499,40600.0
2007-10-15 15:30:00,52.78,52.83,52.74,52.76,56300.0,32.0559,32.0863,32.0316,32.0438,56300.0
2007-10-15 15:35:00,52.78,52.99,52.75,52.93,49000.0,32.0559,32.1835,32.0377,32.147,49000.0
2007-10-15 15:40:00,52.92,53.02,52.79,52.96,88900.0,32.141,32.2017,32.062,32.1653,88900.0
2007-10-15 15:45:00,52.96,53.07,52.96,53.01,51900.0,32.1653,32.2321,32.1653,32.1956,51900.0
2007-10-15 15:50:00,53.01,53.07,52.88,52.9,45200.0,32.1956,32.2321,32.1167,32.1288,45200.0
2007-10-15 15:55:00,52.9,53.0,52.9,53.0,72800.0,32.1288,32.1895,32.1288,32.1895,72800.0
2007-10-16 09:30:00,52.89,53.06,52.82,53.06,57900.0,32.1227,32.226,32.0802,32.226,57900.0
2007-10-16 09:35:00,53.05,53.18,53.05,53.14,27200.0,32.2199,32.2989,32.2199,32.2746,27200.0
2007-10-16 09:40:00,53.1,53.14,52.85,52.94,25900.0,32.2503,32.2746,32.0984,32.1531,25900.0
2007-10-16 09:45:00,52.92,53.08,52.89,53.03,32800.0,32.141,32.2381,32.1227,32.2078,32800.0
2007-10-16 09:50:00,53.02,53.09,52.93,52.94,29400.0,32.2017,32.2442,32.147,32.1531,29400.0
2007-10-16 09:55:00,52.95,52.98,52.89,52.97,21300.0,32.1592,32.1774,32.1227,32.1713,21300.0
2007-10-16 10:00:00,52.97,52.99,52.87,52.98,28000.0,32.1713,32.1835,32.1106,32.1774,28000.0
2007-10-16 10:05:00,53.02,53.1,52.98,53.06,25200.0,32.2017,32.2503,32.1774,32.226,25200.0
2007-10-16 10:10:00,53.07,53.1,52.78,52.78,23700.0,32.2321,32.2503,32.0559,32.0559,23700.0
2007-10-16 10:15:00,52.77,52.85,52.7,52.78,49000.0,32.0499,32.0984,32.0073,32.0559,49000.0
2007-10-16 10:20:00,52.79,52.85,52.73,52.79,19600.0,32.062,32.0984,32.0256,32.062,19600.0
2007-10-16 10:25:00,52.77,52.83,52.68,52.79,26200.0,32.0499,32.0863,31.9952,32.062,26200.0
2007-10-16 10:30:00,52.8,52.91,52.7,52.86,36600.0,32.0681,32.1349,32.0073,32.1045,36600.0
2007-10-16 10:35:00,52.86,52.88,52.71,52.71,13600.0,32.1045,32.1167,32.0134,32.0134,13600.0
2007-10-16 10:40:00,52.7,52.77,52.65,52.71,19600.0,32.0073,32.0499,31.977,32.0134,19600.0
2007-10-16 10:45:00,52.7,52.83,52.69,52.8,16800.0,32.0073,32.0863,32.0013,32.0681,16800.0
2007-10-16 10:50:00,52.81,52.85,52.73,52.8,19500.0,32.0742,32.0984,32.0256,32.0681,19500.0
2007-10-16 10:55:00,52.81,52.94,52.81,52.94,12000.0,32.0742,32.1531,32.0742,32.1531,12000.0
2007-10-16 11:00:00,52.93,53.05,52.9,53.03,24200.0,32.147,32.2199,32.1288,32.2078,24200.0
2007-10-16 11:05:00,53.03,53.06,52.99,52.99,20900.0,32.2078,32.226,32.1835,32.1835,20900.0
2007-10-16 11:10:00,53.0,53.0,52.94,52.95,22100.0,32.1895,32.1895,32.1531,32.1592,22100.0
2007-10-16 11:15:00,52.96,52.98,52.9,52.91,12600.0,32.1653,32.1774,32.1288,32.1349,12600.0
2007-10-16 11:20:00,52.9,52.97,52.86,52.9,27700.0,32.1288,32.1713,32.1045,32.1288,27700.0
2007-10-16 11:25:00,52.9,52.92,52.82,52.89,18700.0,32.1288,32.141,32.0802,32.1227,18700.0
2007-10-16 11:30:00,52.9,53.02,52.9,53.01,19900.0,32.1288,32.2017,32.1288,32.1956,19900.0
2007-10-16 11:35:00,53.0,53.07,52.91,52.94,33700.0,32.1895,32.2321,32.1349,32.1531,33700.0
2007-10-16 11:40:00,52.95,53.0,52.89,52.97,29900.0,32.1592,32.1895,32.1227,32.1713,29900.0
2007-10-16 11:45:00,52.98,52.98,52.86,52.87,11500.0,32.1774,32.1774,32.1045,32.1106,11500.0
2007-10-16 11:50:00,52.88,52.89,52.85,52.85,9800.0,32.1167,32.1227,32.0984,32.0984,9800.0
2007-10-16 11:55:00,52.86,52.88,52.74,52.75,10800.0,32.1045,32.1167,32.0316,32.0377,10800.0
2007-10-16 12:00:00,52.76,52.87,52.72,52.86,16000.0,32.0438,32.1106,32.0195,32.1045,16000.0
2007-10-16 12:05:00,52.87,52.9,52.82,52.89,12600.0,32.1106,32.1288,32.0802,32.1227,12600.0
2007-10-16 12:10:00,52.88,52.92,52.82,52.88,48700.0,32.1167,32.141,32.0802,32.1167,48700.0
2007-10-16 12:15:00,52.86,52.94,52.86,52.94,19700.0,32.1045,32.1531,32.1045,32.1531,19700.0
2007-10-16 12:20:00,52.94,52.95,52.87,52.94,22400.0,32.1531,32.1592,32.1106,32.1531,22400.0
2007-10-16 12:25:00,52.96,53.03,52.93,53.02,24000.0,32.1653,32.2078,32.147,32.2017,24000.0
2007-10-16 12:30:00,53.0,53.02,52.91,53.01,18800.0,32.1895,32.2017,32.1349,32.1956,18800.0
2007-10-16 12:35:00,53.01,53.02,52.96,53.01,4800.0,32.1956,32.2017,32.1653,32.1956,4800.0
2007-10-16 12:40:00,53.01,53.06,52.98,52.98,14000.0,32.1956,32.226,32.1774,32.1774,14000.0
2007-10-16 12:45:00,52.97,53.07,52.97,53.06,8400.0,32.1713,32.2321,32.1713,32.226,8400.0
2007-10-16 12:50:00,53.07,53.07,53.02,53.04,7700.0,32.2321,32.2321,32.2017,32.2138,7700.0
2007-10-16 12:55:00,53.04,53.04,52.98,52.99,9800.0,32.2138,32.2138,32.1774,32.1835,9800.0
2007-10-16 13:00:00,52.98,52.98,52.85,52.9,69500.0,32.1774,32.1774,32.0984,32.1288,69500.0
2007-10-16 13:05:00,52.9,52.92,52.74,52.83,19700.0,32.1288,32.141,32.0316,32.0863,19700.0
2007-10-16 13:10:00,52.81,52.81,52.7,52.74,14600.0,32.0742,32.0742,32.0073,32.0316,14600.0
2007-10-16 13:15:00,52.74,52.82,52.71,52.8,18200.0,32.0316,32.0802,32.0134,32.0681,18200.0
2007-10-16 13:20:00,52.8,52.8,52.72,52.74,18400.0,32.0681,32.0681,32.0195,32.0316,18400.0
2007-10-16 13:25:00,52.75,52.82,52.74,52.78,16200.0,32.0377,32.0802,32.0316,32.0559,16200.0
2007-10-16 13:30:00,52.76,52.83,52.69,52.81,19200.0,32.0438,32.0863,32.0013,32.0742,19200.0
2007-10-16 13:35:00,52.79,52.91,52.77,52.8,23400.0,32.062,32.1349,32.0499,32.0681,23400.0
2007-10-16 13:40:00,52.81,52.9,52.77,52.9,10500.0,32.0742,32.1288,32.0499,32.1288,10500.0
2007-10-16 13:45:00,52.9,52.92,52.63,52.72,45400.0,32.1288,32.141,31.9648,32.0195,45400.0
2007-10-16 13:50:00,52.72,52.72,52.6,52.63,12200.0,32.0195,32.0195,31.9466,31.9648,12200.0
2007-10-16 13:55:00,52.63,52.71,52.62,52.65,17800.0,31.9648,32.0134,31.9588,31.977,17800.0
2007-10-16 14:00:00,52.66,52.73,52.6,52.73,35800.0,31.983,32.0256,31.9466,32.0256,35800.0
2007-10-16 14:05:00,52.72,52.75,52.66,52.68,13900.0,32.0195,32.0377,31.983,31.9952,13900.0
2007-10-16 14:10:00,52.68,52.83,52.65,52.76,20100.0,31.9952,32.0863,31.977,32.0438,20100.0
2007-10-16 14:15:00,52.77,52.89,52.7,52.75,28700.0,32.0499,32.1227,32.0073,32.0377,28700.0
2007-10-16 14:20:00,52.73,52.75,52.65,52.65,23500.0,32.0256,32.0377,31.977,31.977,23500.0
2007-10-16 14:25:00,52.66,52.75,52.64,52.65,19100.0,31.983,32.0377,31.9709,31.977,19100.0
2007-10-16 14:30:00,52.66,52.68,52.6,52.62,37000.0,31.983,31.9952,31.9466,31.9588,37000.0
2007-10-16 14:35:00,52.63,52.67,52.58,52.64,31300.0,31.9648,31.9891,31.9345,31.9709,31300.0
2007-10-16 14:40:00,52.65,52.72,52.6,52.67,19600.0,31.977,32.0195,31.9466,31.9891,19600.0
2007-10-16 14:45:00,52.67,52.77,52.64,52.73,23400.0,31.9891,32.0499,31.9709,32.0256,23400.0
2007-10-16 14:50:00,52.74,52.76,52.61,52.63,31900.0,32.0316,32.0438,31.9527,31.9648,31900.0
2007-10-16 14:55:00,52.63,52.68,52.59,52.63,31300.0,31.9648,31.9952,31.9405,31.9648,31300.0
2007-10-16 15:00:00,52.63,52.68,52.62,52.66,21500.0,31.9648,31.9952,31.9588,31.983,21500.0
2007-10-16 15:05:00,52.64,52.64,52.47,52.56,44200.0,31.9709,31.9709,31.8677,31.9223,44200.0
2007-10-16 15:10:00,52.57,52.6,52.54,52.6,25300.0,31.9284,31.9466,31.9102,31.9466,25300.0
2007-10-16 15:15:00,52.61,52.63,52.4,52.6,47400.0,31.9527,31.9648,31.8251,31.9466,47400.0
2007-10-16 15:20:00,52.6,52.67,52.56,52.66,26500.0,31.9466,31.9891,31.9223,31.983,26500.0
2007-10-16 15:25:00,52.68,52.7,52.6,52.63,25200.0,31.9952,32.0073,31.9466,31.9648,25200.0
2007-10-16 15:30:00,52.62,52.67,52.52,52.62,39000.0,31.9588,31.9891,31.898,31.9588,39000.0
2007-10-16 15:35:00,52.63,52.87,52.61,52.76,38400.0,31.9648,32.1106,31.9527,32.0438,38400.0
2007-10-16 15:40:00,52.78,52.78,52.64,52.73,55900.0,32.0559,32.0559,31.9709,32.0256,55900.0
2007-10-16 15:45:00,52.74,52.77,52.56,52.57,40300.0,32.0316,32.0499,31.9223,31.9284,40300.0
2007-10-16 15:50:00,52.56,52.8,52.56,52.72,108900.0,31.9223,32.0681,31.9223,32.0195,108900.0
2007-10-16 15:55:00,52.72,52.75,52.68,52.74,50400.0,32.0195,32.0377,31.9952,32.0316,50400.0
2007-10-17 09:30:00,53.32,53.48,53.0,53.41,96800.0,32.3839,32.4811,32.1895,32.4386,96800.0
2007-10-17 09:35:00,53.41,53.52,53.31,53.31,49700.0,32.4386,32.5054,32.3778,32.3778,49700.0
2007-10-17 09:40:00,53.37,53.4,53.18,53.25,21900.0,32.4143,32.4325,32.2989,32.3414,21900.0
2007-10-17 09:45:00,53.26,53.29,53.09,53.16,25200.0,32.3475,32.3657,32.2442,32.2867,25200.0
2007-10-17 09:50:00,53.15,53.17,53.0,53.02,20000.0,32.2806,32.2928,32.1895,32.2017,20000.0
2007-10-17 09:55:00,53.0,53.04,52.93,53.0,36000.0,32.1895,32.2138,32.147,32.1895,36000.0
2007-10-17 10:00:00,53.0,53.07,52.95,53.01,40600.0,32.1895,32.2321,32.1592,32.1956,40600.0
2007-10-17 10:05:00,53.0,53.07,52.93,53.03,54000.0,32.1895,32.2321,32.147,32.2078,54000.0
2007-10-17 10:10:00,53.0,53.1,52.98,53.07,12400.0,32.1895,32.2503,32.1774,32.2321,12400.0
2007-10-17 10:15:00,53.07,53.14,53.02,53.13,30200.0,32.2321,32.2746,32.2017,32.2685,30200.0
2007-10-17 10:20:00,53.14,53.15,53.06,53.14,35800.0,32.2746,32.2806,32.226,32.2746,35800.0
2007-10-17 10:25:00,53.14,53.2,53.11,53.13,25800.0,32.2746,32.311,32.2564,32.2685,25800.0
2007-10-17 10:30:00,53.13,53.28,53.13,53.23,30700.0,32.2685,32.3596,32.2685,32.3292,30700.0
2007-10-17 10:35:00,53.22,53.23,53.15,53.19,21400.0,32.3232,32.3292,32.2806,32.3049,21400.0
2007-10-17 10:40:00,53.18,53.19,53.1,53.15,45700.0,32.2989,32.3049,32.2503,32.2806,45700.0
2007-10-17 10:45:00,53.15,53.16,53.09,53.16,17600.0,32.2806,32.2867,32.2442,32.2867,17600.0
2007-10-17 10:50:00,53.15,53.21,53.08,53.09,24100.0,32.2806,32.3171,32.2381,32.2442,24100.0
2007-10-17 10:55:00,53.07,53.12,53.01,53.04,33800.0,32.2321,32.2624,32.1956,32.2138,33800.0
2007-10-17 11:00:00,53.04,53.1,53.0,53.06,27300.0,32.2138,32.2503,32.1895,32.226,27300.0
2007-10-17 11:05:00,53.08,53.12,53.01,53.06,25100.0,32.2381,32.2624,32.1956,32.226,25100.0
2007-10-17 11:10:00,53.05,53.1,53.03,53.04,26800.0,32.2199,32.2503,32.2078,32.2138,26800.0
2007-10-17 11:15:00,53.04,53.06,53.03,53.06,16300.0,32.2138,32.226,32.2078,32.226,16300.0
2007-10-17 11:20:00,53.05,53.08,53.0,53.03,54900.0,32.2199,32.2381,32.1895,32.2078,54900.0
2007-10-17 11:25:00,53.02,53.12,53.01,53.12,35000.0,32.2017,32.2624,32.1956,32.2624,35000.0
2007-10-17 11:30:00,53.11,53.29,53.11,53.28,35700.0,32.2564,32.3657,32.2564,32.3596,35700.0
2007-10-17 11:35:00,53.28,53.32,53.25,53.3,26600.0,32.3596,32.3839,32.3414,32.3718,26600.0
2007-10-17 11:40:00,53.3,53.4,53.24,53.25,74400.0,32.3718,32.4325,32.3353,32.3414,74400.0
2007-10-17 11:45:00,53.24,53.25,53.19,53.2,12900.0,32.3353,32.3414,32.3049,32.311,12900.0
2007-10-17 11:50:00,53.2,53.3,53.19,53.27,29600.0,32.311,32.3718,32.3049,32.3535,29600.0
2007-10-17 11:55:00,53.27,53.3,53.23,53.24,21600.0,32.3535,32.3718,32.3292,32.3353,21600.0
2007-10-17 12:00:00,53.24,53.26,53.18,53.23,17700.0,32.3353,32.3475,32.2989,32.3292,17700.0
2007-10-17 12:05:00,53.24,53.31,53.22,53.31,8800.0,32.3353,32.3778,32.3232,32.3778,8800.0
2007-10-17 12:10:00,53.31,53.31,53.23,53.26,21400.0,32.3778,32.3778,32.3292,32.3475,21400.0
2007-10-17 12:15:00,53.26,53.35,53.19,53.19,37900.0,32.3475,32.4021,32.3049,32.3049,37900.0
2007-10-17 12:20:00,53.19,53.19,53.08,53.08,23100.0,32.3049,32.3049,32.2381,32.2381,23100.0
2007-10-17 12:25:00,53.09,53.09,52.92,52.99,29800.0,32.2442,32.2442,32.141,32.1835,29800.0
2007-10-17 12:30:00,52.99,53.03,52.91,52.93,24800.0,32.1835,32.2078,32.1349,32.147,24800.0
2007-10-17 12:35:00,52.92,52.95,52.9,52.95,13400.0,32.141,32.1592,32.1288,32.1592,13400.0
2007-10-17 12:40:00,52.94,52.95,52.84,52.85,43700.0,32.1531,32.1592,32.0924,32.0984,43700.0
2007-10-17 12:45:00,52.84,52.87,52.78,52.83,29800.0,32.0924,32.1106,32.0559,32.0863,29800.0
2007-10-17 12:50:00,52.82,52.87,52.78,52.79,18100.0,32.0802,32.1106,32.0559,32.062,18100.0
2007-10-17 12:55:00,52.78,52.79,52.64,52.67,14700.0,32.0559,32.062,31.9709,31.9891,14700.0
2007-10-17 13:00:00,52.64,52.76,52.62,52.76,13100.0,31.9709,32.0438,31.9588,32.0438,13100.0
2007-10-17 13:05:00,52.76,52.79,52.57,52.57,26600.0,32.0438,32.062,31.9284,31.9284,26600.0
2007-10-17 13:10:00,52.57,52.64,52.48,52.64,32200.0,31.9284,31.9709,31.8737,31.9709,32200.0
2007-10-17 13:15:00,52.65,52.71,52.6,52.67,36100.0,31.977,32.0134,31.9466,31.9891,36100.0
2007-10-17 13:20:00,52.66,52.68,52.6,52.67,17400.0,31.983,31.9952,31.9466,31.9891,17400.0
2007-10-17 13:25:00,52.68,52.69,52.57,52.6,28600.0,31.9952,32.0013,31.9284,31.9466,28600.0
2007-10-17 13:30:00,52.6,52.71,52.59,52.63,26100.0,31.9466,32.0134,31.9405,31.9648,26100.0
2007-10-17 13:35:00,52.65,52.82,52.65,52.76,22800.0,31.977,32.0802,31.977,32.0438,22800.0
2007-10-17 13:40:00,52.76,52.84,52.76,52.81,25400.0,32.0438,32.0924,32.0438,32.0742,25400.0
2007-10-17 13:45:00,52.82,52.85,52.68,52.69,29200.0,32.0802,32.0984,31.9952,32.0013,29200.0
2007-10-17 13:50:00,52.69,52.71,52.5,52.57,32500.0,32.0013,32.0134,31.8859,31.9284,32500.0
2007-10-17 13:55:00,52.57,52.63,52.5,52.6,32400.0,31.9284,31.9648,31.8859,31.9466,32400.0
2007-10-17 14:00:00,52.6,52.63,52.45,52.52,61900.0,31.9466,31.9648,31.8555,31.898,61900.0
2007-10-17 14:05:00,52.52,52.75,52.52,52.74,17000.0,31.898,32.0377,31.898,32.0316,17000.0
2007-10-17 14:10:00,52.76,52.84,52.67,52.77,45600.0,32.0438,32.0924,31.9891,32.0499,45600.0
2007-10-17 14:15:00,52.77,52.79,52.64,52.73,19500.0,32.0499,32.062,31.9709,32.0256,19500.0
2007-10-17 14:20:00,52.75,52.79,52.66,52.66,28500.0,32.0377,32.062,31.983,31.983,28500.0
2007-10-17 14:25:00,52.67,52.69,52.55,52.65,26600.0,31.9891,32.0013,31.9162,31.977,26600.0
2007-10-17 14:30:00,52.66,52.69,52.56,52.66,16200.0,31.983,32.0013,31.9223,31.983,16200.0
2007-10-17 14:35:00,52.65,52.72,52.63,52.71,36700.0,31.977,32.0195,31.9648,32.0134,36700.0
2007-10-17 14:40:00,52.71,52.77,52.62,52.66,80500.0,32.0134,32.0499,31.9588,31.983,80500.0
2007-10-17 14:45:00,52.66,52.71,52.6,52.62,24400.0,31.983,32.0134,31.9466,31.9588,24400.0
2007-10-17 14:50:00,52.63,52.69,52.52,52.57,14500.0,31.9648,32.0013,31.898,31.9284,14500.0
2007-10-17 14:55:00,52.57,52.68,52.51,52.64,21100.0,31.9284,31.9952,31.8919,31.9709,21100.0
2007-10-17 15:00:00,52.62,52.8,52.62,52.66,56600.0,31.9588,32.0681,31.9588,31.983,56600.0
2007-10-17 15:05:00,52.67,52.84,52.65,52.79,28300.0,31.9891,32.0924,31.977,32.062,28300.0
2007-10-17 15:10:00,52.8,52.8,52.68,52.77,20700.0,32.0681,32.0681,31.9952,32.0499,20700.0
2007-10-17 15:15:00,52.77,52.96,52.73,52.86,38400.0,32.0499,32.1653,32.0256,32.1045,38400.0
2007-10-17 15:20:00,52.86,52.92,52.8,52.86,25000.0,32.1045,32.141,32.0681,32.1045,25000.0
2007-10-17 15:25:00,52.87,52.89,52.8,52.86,25500.0,32.1106,32.1227,32.0681,32.1045,25500.0
2007-10-17 15:30:00,52.86,52.9,52.75,52.78,32800.0,32.1045,32.1288,32.0377,32.0559,32800.0
2007-10-17 15:35:00,52.77,52.85,52.66,52.66,38000.0,32.0499,32.0984,31.983,31.983,38000.0
2007-10-17 15:40:00,52.66,52.82,52.64,52.81,32500.0,31.983,32.0802,31.9709,32.0742,32500.0
2007-10-17 15:45:00,52.81,52.84,52.69,52.76,35400.0,32.0742,32.0924,32.0013,32.0438,35400.0
2007-10-17 15:50:00,52.77,52.78,52.7,52.72,26500.0,32.0499,32.0559,32.0073,32.0195,26500.0
2007-10-17 15:55:00,52.72,52.89,52.71,52.89,74500.0,32.0195,32.1227,32.0134,32.1227,74500.0
2007-10-18 09:30:00,52.92,53.41,52.68,53.35,76100.0,32.141,32.4386,31.9952,32.4021,76100.0
2007-10-18 09:35:00,53.35,53.48,53.24,53.45,30500.0,32.4021,32.4811,32.3353,32.4629,30500.0
2007-10-18 09:40:00,53.44,53.44,53.2,53.23,27700.0,32.4568,32.4568,32.311,32.3292,27700.0
2007-10-18 09:45:00,53.24,53.34,53.23,53.27,18700.0,32.3353,32.396,32.3292,32.3535,18700.0
2007-10-18 09:50:00,53.26,53.28,53.08,53.13,36800.0,32.3475,32.3596,32.2381,32.2685,36800.0
2007-10-18 09:55:00,53.13,53.22,53.12,53.12,22900.0,32.2685,32.3232,32.2624,32.2624,22900.0
2007-10-18 10:00:00,53.12,53.17,52.97,52.97,35100.0,32.2624,32.2928,32.1713,32.1713,35100.0
2007-10-18 10:05:00,52.99,53.13,52.96,53.13,19400.0,32.1835,32.2685,32.1653,32.2685,19400.0
2007-10-18 10:10:00,53.12,53.25,53.07,53.22,23900.0,32.2624,32.3414,32.2321,32.3232,23900.0
2007-10-18 10:15:00,53.21,53.38,53.19,53.32,36800.0,32.3171,32.4203,32.3049,32.3839,36800.0
2007-10-18 10:20:00,53.34,53.42,53.33,53.35,17500.0,32.396,32.4446,32.39,32.4021,17500.0
2007-10-18 10:25:00,53.34,53.59,53.32,53.58,37900.0,32.396,32.5479,32.3839,32.5418,37900.0
2007-10-18 10:30:00,53.56,53.56,53.4,53.42,24800.0,32.5297,32.5297,32.4325,32.4446,24800.0
2007-10-18 10:35:00,53.41,53.49,53.32,53.32,18400.0,32.4386,32.4871,32.3839,32.3839,18400.0
2007-10-18 10:40:00,53.32,53.37,53.3,53.3,13600.0,32.3839,32.4143,32.3718,32.3718,13600.0
2007-10-18 10:45:00,53.3,53.35,53.28,53.31,8000.0,32.3718,32.4021,32.3596,32.3778,8000.0
2007-10-18 10:50:00,53.31,53.43,53.29,53.43,9600.0,32.3778,32.4507,32.3657,32.4507,9600.0
2007-10-18 10:55:00,53.44,53.48,53.4,53.4,8500.0,32.4568,32.4811,32.4325,32.4325,8500.0
2007-10-18 11:00:00,53.41,53.53,53.37,53.37,29800.0,32.4386,32.5114,32.4143,32.4143,29800.0
2007-10-18 11:05:00,53.38,53.48,53.35,53.35,11900.0,32.4203,32.4811,32.4021,32.4021,11900.0
2007-10-18 11:10:00,53.36,53.36,53.18,53.19,18900.0,32.4082,32.4082,32.2989,32.3049,18900.0
2007-10-18 11:15:00,53.18,53.33,53.18,53.31,24300.0,32.2989,32.39,32.2989,32.3778,24300.0
2007-10-18 11:20:00,53.3,53.41,53.26,53.29,53800.0,32.3718,32.4386,32.3475,32.3657,53800.0
2007-10-18 11:25:00,53.29,53.3,53.24,53.29,20300.0,32.3657,32.3718,32.3353,32.3657,20300.0
2007-10-18 11:30:00,53.29,53.31,53.24,53.28,23500.0,32.3657,32.3778,32.3353,32.3596,23500.0
2007-10-18 11:35:00,53.29,53.4,53.28,53.33,28200.0,32.3657,32.4325,32.3596,32.39,28200.0
2007-10-18 11:40:00,53.33,53.4,53.21,53.26,31100.0,32.39,32.4325,32.3171,32.3475,31100.0
2007-10-18 11:45:00,53.26,53.42,53.24,53.41,70500.0,32.3475,32.4446,32.3353,32.4386,70500.0
2007-10-18 11:50:00,53.4,53.5,53.39,53.45,18100.0,32.4325,32.4932,32.4264,32.4629,18100.0
2007-10-18 11:55:00,53.45,53.53,53.45,53.52,8100.0,32.4629,32.5114,32.4629,32.5054,8100.0
2007-10-18 12:00:00,53.51,53.56,53.46,53.46,29400.0,32.4993,32.5297,32.4689,32.4689,29400.0
2007-10-18 12:05:00,53.45,53.48,53.39,53.41,20600.0,32.4629,32.4811,32.4264,32.4386,20600.0
2007-10-18 12:10:00,53.41,53.55,53.38,53.51,41100.0,32.4386,32.5236,32.4203,32.4993,41100.0
2007-10-18 12:15:00,53.5,53.61,53.49,53.58,29200.0,32.4932,32.56,32.4871,32.5418,29200.0
2007-10-18 12:20:00,53.58,53.65,53.58,53.6,33700.0,32.5418,32.5843,32.5418,32.554,33700.0
2007-10-18 12:25:00,53.6,53.62,53.53,53.56,30500.0,32.554,32.5661,32.5114,32.5297,30500.0
2007-10-18 12:30:00,53.55,53.57,53.39,53.4,34700.0,32.5236,32.5357,32.4264,32.4325,34700.0
2007-10-18 12:35:00,53.39,53.48,53.34,53.34,16600.0,32.4264,32.4811,32.396,32.396,16600.0
2007-10-18 12:40:00,53.35,53.35,53.3,53.31,11600.0,32.4021,32.4021,32.3718,32.3778,11600.0
2007-10-18 12:45:00,53.32,53.36,53.28,53.33,13500.0,32.3839,32.4082,32.3596,32.39,13500.0
2007-10-18 12:50:00,53.33,53.47,53.33,53.39,25800.0,32.39,32.475,32.39,32.4264,25800.0
2007-10-18 12:55:00,53.38,53.48,53.36,53.45,21900.0,32.4203,32.4811,32.4082,32.4629,21900.0
2007-10-18 13:00:00,53.46,53.48,53.44,53.45,17900.0,32.4689,32.4811,32.4568,32.4629,17900.0
2007-10-18 13:05:00,53.47,53.51,53.46,53.51,21100.0,32.475,32.4993,32.4689,32.4993,21100.0
2007-10-18 13:10:00,53.49,53.57,53.43,53.55,45600.0,32.4871,32.5357,32.4507,32.5236,45600.0
2007-10-18 13:15:00,53.56,53.66,53.55,53.61,51900.0,32.5297,32.5904,32.5236,32.56,51900.0
2007-10-18 13:20:00,53.62,53.65,53.59,53.62,12200.0,32.5661,32.5843,32.5479,32.5661,12200.0
2007-10-18 13:25:00,53.61,53.65,53.58,53.65,6200.0,32.56,32.5843,32.5418,32.5843,6200.0
2007-10-18 13:30:00,53.64,53.81,53.63,53.77,48500.0,32.5783,32.6815,32.5722,32.6572,48500.0
2007-10-18 13:35:00,53.78,53.78,53.63,53.68,32300.0,32.6633,32.6633,32.5722,32.6025,32300.0
2007-10-18 13:40:00,53.68,53.71,53.57,53.6,33300.0,32.6025,32.6208,32.5357,32.554,33300.0
2007-10-18 13:45:00,53.59,53.64,53.53,53.6,14900.0,32.5479,32.5783,32.5114,32.554,14900.0
2007-10-18 13:50:00,53.6,53.7,53.59,53.66,18400.0,32.554,32.6147,32.5479,32.5904,18400.0
2007-10-18 13:55:00,53.66,53.76,53.66,53.75,23400.0,32.5904,32.6511,32.5904,32.6451,23400.0
2007-10-18 14:00:00,53.75,53.8,53.69,53.78,24600.0,32.6451,32.6754,32.6086,32.6633,24600.0
2007-10-18 14:05:00,53.78,53.78,53.64,53.65,14900.0,32.6633,32.6633,32.5783,32.5843,14900.0
2007-10-18 14:10:00,53.64,53.74,53.64,53.65,14500.0,32.5783,32.639,32.5783,32.5843,14500.0
2007-10-18 14:15:00,53.66,53.67,53.56,53.56,21200.0,32.5904,32.5965,32.5297,32.5297,21200.0
2007-10-18 14:20:00,53.57,53.59,53.53,53.54,14300.0,32.5357,32.5479,32.5114,32.5175,14300.0
2007-10-18 14:25:00,53.54,53.6,53.51,53.56,17200.0,32.5175,32.554,32.4993,32.5297,17200.0
2007-10-18 14:30:00,53.55,53.62,53.45,53.55,31800.0,32.5236,32.5661,32.4629,32.5236,31800.0
2007-10-18 14:35:00,53.55,53.62,53.54,53.62,15900.0,32.5236,32.5661,32.5175,32.5661,15900.0
2007-10-18 14:40:00,53.64,53.69,53.57,53.61,26200.0,32.5783,32.6086,32.5357,32.56,26200.0
2007-10-18 14:45:00,53.62,53.63,53.48,53.49,18800.0,32.5661,32.5722,32.4811,32.4871,18800.0
2007-10-18 14:50:00,53.47,53.58,53.46,53.51,17400.0,32.475,32.5418,32.4689,32.4993,17400.0
2007-10-18 14:55:00,53.51,53.6,53.49,53.56,16400.0,32.4993,32.554,32.4871,32.5297,16400.0
2007-10-18 15:00:00,53.56,53.72,53.54,53.71,21500.0,32.5297,32.6268,32.5175,32.6208,21500.0
2007-10-18 15:05:00,53.71,53.71,53.56,53.56,21900.0,32.6208,32.6208,32.5297,32.5297,21900.0
2007-10-18 15:10:00,53.58,53.75,53.58,53.7,30500.0,32.5418,32.6451,32.5418,32.6147,30500.0
2007-10-18 15:15:00,53.69,53.79,53.66,53.73,48200.0,32.6086,32.6694,32.5904,32.6329,48200.0
2007-10-18 15:20:00,53.74,53.75,53.66,53.68,26200.0,32.639,32.6451,32.5904,32.6025,26200.0
2007-10-18 15:25:00,53.69,53.78,53.64,53.75,42800.0,32.6086,32.6633,32.5783,32.6451,42800.0
2007-10-18 15:30:00,53.73,53.74,53.64,53.66,31200.0,32.6329,32.639,32.5783,32.5904,31200.0
2007-10-18 15:35:00,53.66,53.72,53.63,53.68,32000.0,32.5904,32.6268,32.5722,32.6025,32000.0
2007-10-18 15:40:00,53.67,53.71,53.54,53.54,56500.0,32.5965,32.6208,32.5175,32.5175,56500.0
2007-10-18 15:45:00,53.55,53.64,53.51,53.64,39300.0,32.5236,32.5783,32.4993,32.5783,39300.0
2007-10-18 15:50:00,53.64,53.73,53.63,53.73,40600.0,32.5783,32.6329,32.5722,32.6329,40600.0
2007-10-18 15:55:00,53.74,53.76,53.61,53.62,102600.0,32.639,32.6511,32.56,32.5661,102600.0
2007-10-19 09:30:00,53.18,53.41,53.1,53.11,573900.0,32.2989,32.4386,32.2503,32.2564,573900.0
2007-10-19 09:35:00,53.18,53.18,52.52,52.56,67100.0,32.2989,32.2989,31.898,31.9223,67100.0
2007-10-19 09:40:00,52.6,52.85,52.4,52.76,55600.0,31.9466,32.0984,31.8251,32.0438,55600.0
2007-10-19 09:45:00,52.76,52.85,52.67,52.74,47000.0,32.0438,32.0984,31.9891,32.0316,47000.0
2007-10-19 09:50:00,52.74,53.07,52.73,53.04,47800.0,32.0316,32.2321,32.0256,32.2138,47800.0
2007-10-19 09:55:00,53.04,53.04,52.78,52.9,48500.0,32.2138,32.2138,32.0559,32.1288,48500.0
2007-10-19 10:00:00,52.91,52.93,52.66,52.67,33000.0,32.1349,32.147,31.983,31.9891,33000.0
2007-10-19 10:05:00,52.67,52.67,52.29,52.54,74100.0,31.9891,31.9891,31.7583,31.9102,74100.0
2007-10-19 10:10:00,52.53,52.62,52.47,52.58,15400.0,31.9041,31.9588,31.8677,31.9345,15400.0
2007-10-19 10:15:00,52.55,52.61,52.49,52.5,21600.0,31.9162,31.9527,31.8798,31.8859,21600.0
2007-10-19 10:20:00,52.52,52.56,52.48,52.49,18300.0,31.898,31.9223,31.8737,31.8798,18300.0
2007-10-19 10:25:00,52.5,52.58,52.48,52.49,14100.0,31.8859,31.9345,31.8737,31.8798,14100.0
2007-10-19 10:30:00,52.5,52.53,52.3,52.32,36800.0,31.8859,31.9041,31.7644,31.7765,36800.0
2007-10-19 10:35:00,52.31,52.37,52.16,52.21,72200.0,31.7705,31.8069,31.6794,31.7097,72200.0
2007-10-19 10:40:00,52.21,52.22,52.13,52.18,34600.0,31.7097,31.7158,31.6612,31.6915,34600.0
2007-10-19 10:45:00,52.16,52.22,52.1,52.18,43100.0,31.6794,31.7158,31.6429,31.6915,43100.0
2007-10-19 10:50:00,52.18,52.3,52.15,52.3,21500.0,31.6915,31.7644,31.6733,31.7644,21500.0
2007-10-19 10:55:00,52.3,52.34,51.98,52.01,68700.0,31.7644,31.7887,31.5701,31.5883,68700.0
2007-10-19 11:00:00,51.99,52.19,51.99,52.08,39500.0,31.5761,31.6976,31.5761,31.6308,39500.0
2007-10-19 11:05:00,52.08,52.17,52.02,52.06,28300.0,31.6308,31.6854,31.5943,31.6186,28300.0
2007-10-19 11:10:00,52.08,52.17,52.08,52.09,17800.0,31.6308,31.6854,31.6308,31.6369,17800.0
2007-10-19 11:15:00,52.08,52.14,52.06,52.06,15800.0,31.6308,31.6672,31.6186,31.6186,15800.0
2007-10-19 11:20:00,52.07,52.08,51.98,52.04,27500.0,31.6247,31.6308,31.5701,31.6065,27500.0
2007-10-19 11:25:00,52.02,52.02,51.93,51.98,24100.0,31.5943,31.5943,31.5397,31.5701,24100.0
2007-10-19 11:30:00,51.98,51.98,51.83,51.91,52200.0,31.5701,31.5701,31.4789,31.5275,52200.0
2007-10-19 11:35:00,51.92,51.99,51.82,51.84,70200.0,31.5336,31.5761,31.4729,31.485,70200.0
2007-10-19 11:40:00,51.84,51.89,51.79,51.85,38800.0,31.485,31.5154,31.4547,31.4911,38800.0
2007-10-19 11:45:00,51.86,51.99,51.82,51.98,95600.0,31.4972,31.5761,31.4729,31.5701,95600.0
2007-10-19 11:50:00,51.97,52.1,51.96,52.05,34400.0,31.564,31.6429,31.5579,31.6126,34400.0
2007-10-19 11:55:00,52.04,52.12,51.95,52.05,39800.0,31.6065,31.6551,31.5518,31.6126,39800.0
2007-10-19 12:00:00,52.04,52.1,51.99,52.1,114200.0,31.6065,31.6429,31.5761,31.6429,114200.0
2007-10-19 12:05:00,52.08,52.11,52.06,52.08,183300.0,31.6308,31.649,31.6186,31.6308,183300.0
2007-10-19 12:10:00,52.08,52.11,51.93,51.97,70900.0,31.6308,31.649,31.5397,31.564,70900.0
2007-10-19 12:15:00,51.97,52.04,51.94,52.0,23500.0,31.564,31.6065,31.5458,31.5822,23500.0
2007-10-19 12:20:00,52.0,52.01,51.81,51.82,20800.0,31.5822,31.5883,31.4668,31.4729,20800.0
2007-10-19 12:25:00,51.81,51.89,51.75,51.76,30700.0,31.4668,31.5154,31.4304,31.4364,30700.0
2007-10-19 12:30:00,51.76,51.88,51.75,51.83,29500.0,31.4364,31.5093,31.4304,31.4789,29500.0
2007-10-19 12:35:00,51.83,51.99,51.83,51.95,24800.0,31.4789,31.5761,31.4789,31.5518,24800.0
2007-10-19 12:40:00,51.95,52.06,51.86,51.87,40400.0,31.5518,31.6186,31.4972,31.5032,40400.0
2007-10-19 12:45:00,51.86,51.91,51.8,51.86,27000.0,31.4972,31.5275,31.4607,31.4972,27000.0
2007-10-19 12:50:00,51.86,51.89,51.77,51.82,14300.0,31.4972,31.5154,31.4425,31.4729,14300.0
2007-10-19 12:55:00,51.81,51.81,51.69,51.71,31800.0,31.4668,31.4668,31.3939,31.4061,31800.0
2007-10-19 13:00:00,51.71,51.73,51.63,51.65,30700.0,31.4061,31.4182,31.3575,31.3696,30700.0
2007-10-19 13:05:00,51.67,51.73,51.64,51.73,27500.0,31.3818,31.4182,31.3636,31.4182,27500.0
2007-10-19 13:10:00,51.72,51.76,51.7,51.73,27800.0,31.4121,31.4364,31.4,31.4182,27800.0
2007-10-19 13:15:00,51.72,51.73,51.62,51.7,20600.0,31.4121,31.4182,31.3514,31.4,20600.0
2007-10-19 13:20:00,51.71,51.71,51.52,51.54,49800.0,31.4061,31.4061,31.2907,31.3028,49800.0
2007-10-19 13:25:00,51.53,51.58,51.43,51.45,79100.0,31.2967,31.3271,31.236,31.2482,79100.0
2007-10-19 13:30:00,51.46,51.5,51.45,51.47,20200.0,31.2542,31.2785,31.2482,31.2603,20200.0
2007-10-19 13:35:00,51.47,51.54,51.45,51.47,35300.0,31.2603,31.3028,31.2482,31.2603,35300.0
2007-10-19 13:40:00,51.46,51.57,51.45,51.54,28100.0,31.2542,31.321,31.2482,31.3028,28100.0
2007-10-19 13:45:00,51.54,51.62,51.54,51.57,24600.0,31.3028,31.3514,31.3028,31.321,24600.0
2007-10-19 13:50:00,51.57,51.58,51.53,51.58,26200.0,31.321,31.3271,31.2967,31.3271,26200.0
2007-10-19 13:55:00,51.59,51.61,51.41,51.42,38900.0,31.3332,31.3453,31.2239,31.2299,38900.0
2007-10-19 14:00:00,51.42,51.43,51.28,51.33,46700.0,31.2299,31.236,31.1449,31.1753,46700.0
2007-10-19 14:05:00,51.33,51.41,51.17,51.21,86400.0,31.1753,31.2239,31.0781,31.1024,86400.0
2007-10-19 14:10:00,51.22,51.32,51.07,51.07,49400.0,31.1085,31.1692,31.0174,31.0174,49400.0
2007-10-19 14:15:00,51.08,51.08,50.94,50.98,87400.0,31.0234,31.0234,30.9384,30.9627,87400.0
2007-10-19 14:20:00,51.0,51.0,50.81,50.98,73800.0,30.9748,30.9748,30.8595,30.9627,73800.0
2007-10-19 14:25:00,50.98,51.01,50.86,50.95,74700.0,30.9627,30.9809,30.8898,30.9445,74700.0
2007-10-19 14:30:00,50.95,50.99,50.93,50.98,46100.0,30.9445,30.9688,30.9323,30.9627,46100.0
2007-10-19 14:35:00,50.98,50.99,50.85,50.97,88200.0,30.9627,30.9688,30.8837,30.9566,88200.0
2007-10-19 14:40:00,50.96,51.01,50.93,50.94,56700.0,30.9506,30.9809,30.9323,30.9384,56700.0
2007-10-19 14:45:00,50.95,51.03,50.93,51.03,57700.0,30.9445,30.9931,30.9323,30.9931,57700.0
2007-10-19 14:50:00,51.03,51.04,50.8,50.81,84300.0,30.9931,30.9991,30.8534,30.8595,84300.0
2007-10-19 14:55:00,50.81,50.84,50.63,50.65,76200.0,30.8595,30.8777,30.7501,30.7623,76200.0
2007-10-19 15:00:00,50.65,50.67,50.54,50.56,104800.0,30.7623,30.7744,30.6955,30.7076,104800.0
2007-10-19 15:05:00,50.58,50.78,50.57,50.78,76400.0,30.7198,30.8412,30.7137,30.8412,76400.0
2007-10-19 15:10:00,50.78,50.79,50.68,50.72,72600.0,30.8412,30.8473,30.7805,30.8048,72600.0
2007-10-19 15:15:00,50.71,50.74,50.64,50.64,72700.0,30.7987,30.8169,30.7562,30.7562,72700.0
2007-10-19 15:20:00,50.62,50.65,50.5,50.55,96900.0,30.7441,30.7623,30.6712,30.7015,96900.0
2007-10-19 15:25:00,50.55,50.61,50.47,50.47,116800.0,30.7015,30.738,30.653,30.653,116800.0
2007-10-19 15:30:00,50.47,50.52,50.38,50.45,109100.0,30.653,30.6833,30.5983,30.6408,109100.0
2007-10-19 15:35:00,50.46,50.63,50.36,50.61,118600.0,30.6469,30.7501,30.5861,30.738,118600.0
2007-10-19 15:40:00,50.6,50.6,50.39,50.4,147100.0,30.7319,30.7319,30.6044,30.6104,147100.0
2007-10-19 15:45:00,50.4,50.44,50.2,50.2,168800.0,30.6104,30.6347,30.489,30.489,168800.0
2007-10-19 15:50:00,50.2,50.25,50.12,50.25,169900.0,30.489,30.5193,30.4404,30.5193,169900.0
2007-10-19 15:55:00,50.25,50.51,50.22,50.45,444900.0,30.5193,30.6772,30.5011,30.6408,444900.0
2007-10-22 09:30:00,49.46,49.62,49.44,49.62,500.0,30.0395,30.1367,30.0274,30.1367,500.0
2007-10-22 09:35:00,49.87,50.0,49.75,49.95,97300.0,30.2885,30.3675,30.2157,30.3371,97300.0
2007-10-22 09:40:00,49.96,50.28,49.96,50.28,40500.0,30.3432,30.5376,30.3432,30.5376,40500.0
2007-10-22 09:45:00,50.26,50.42,50.23,50.4,57000.0,30.5254,30.6226,30.5072,30.6104,57000.0
2007-10-22 09:50:00,50.4,50.51,50.4,50.48,60800.0,30.6104,30.6772,30.6104,30.659,60800.0
2007-10-22 09:55:00,50.48,50.56,50.4,50.5,98800.0,30.659,30.7076,30.6104,30.6712,98800.0
2007-10-22 10:00:00,50.48,50.51,50.32,50.32,77200.0,30.659,30.6772,30.5618,30.5618,77200.0
2007-10-22 10:05:00,50.31,50.4,50.31,50.37,206500.0,30.5558,30.6104,30.5558,30.5922,206500.0
2007-10-22 10:10:00,50.36,50.41,50.32,50.39,93600.0,30.5861,30.6165,30.5618,30.6044,93600.0
2007-10-22 10:15:00,50.4,50.45,50.26,50.42,74600.0,30.6104,30.6408,30.5254,30.6226,74600.0
2007-10-22 10:20:00,50.43,50.44,50.33,50.38,43100.0,30.6287,30.6347,30.5679,30.5983,43100.0
2007-10-22 10:25:00,50.39,50.44,50.32,50.4,24100.0,30.6044,30.6347,30.5618,30.6104,24100.0
2007-10-22 10:30:00,50.4,50.44,50.24,50.24,80200.0,30.6104,30.6347,30.5133,30.5133,80200.0
2007-10-22 10:35:00,50.24,50.27,50.16,50.18,52300.0,30.5133,30.5315,30.4647,30.4768,52300.0
2007-10-22 10:40:00,50.18,50.27,50.13,50.18,41100.0,30.4768,30.5315,30.4465,30.4768,41100.0
2007-10-22 10:45:00,50.19,50.19,50.01,50.03,19700.0,30.4829,30.4829,30.3736,30.3857,19700.0
2007-10-22 10:50:00,50.02,50.05,49.82,49.84,39900.0,30.3796,30.3979,30.2582,30.2703,39900.0
2007-10-22 10:55:00,49.84,49.99,49.81,49.99,67500.0,30.2703,30.3614,30.2521,30.3614,67500.0
2007-10-22 11:00:00,49.97,50.02,49.9,49.93,26900.0,30.3493,30.3796,30.3068,30.325,26900.0
2007-10-22 11:05:00,49.93,50.01,49.88,49.89,49600.0,30.325,30.3736,30.2946,30.3007,49600.0
2007-10-22 11:10:00,49.89,49.9,49.77,49.88,39800.0,30.3007,30.3068,30.2278,30.2946,39800.0
2007-10-22 11:15:00,49.87,49.87,49.77,49.78,14400.0,30.2885,30.2885,30.2278,30.2339,14400.0
2007-10-22 11:20:00,49.79,50.02,49.78,50.02,32000.0,30.24,30.3796,30.2339,30.3796,32000.0
2007-10-22 11:25:00,50.02,50.25,50.02,50.25,35800.0,30.3796,30.5193,30.3796,30.5193,35800.0
2007-10-22 11:30:00,50.24,50.38,50.22,50.3,33900.0,30.5133,30.5983,30.5011,30.5497,33900.0
2007-10-22 11:35:00,50.31,50.32,50.2,50.25,16100.0,30.5558,30.5618,30.489,30.5193,16100.0
2007-10-22 11:40:00,50.27,50.38,50.23,50.36,22700.0,30.5315,30.5983,30.5072,30.5861,22700.0
2007-10-22 11:45:00,50.35,50.44,50.3,50.43,36500.0,30.5801,30.6347,30.5497,30.6287,36500.0
2007-10-22 11:50:00,50.42,50.45,50.31,50.34,33800.0,30.6226,30.6408,30.5558,30.574,33800.0
2007-10-22 11:55:00,50.34,50.48,50.34,50.45,29100.0,30.574,30.659,30.574,30.6408,29100.0
2007-10-22 12:00:00,50.45,50.46,50.33,50.41,32200.0,30.6408,30.6469,30.5679,30.6165,32200.0
2007-10-22 12:05:00,50.41,50.45,50.41,50.41,20000.0,30.6165,30.6408,30.6165,30.6165,20000.0
2007-10-22 12:10:00,50.41,50.47,50.36,50.44,31700.0,30.6165,30.653,30.5861,30.6347,31700.0
2007-10-22 12:15:00,50.44,50.46,50.38,50.38,12400.0,30.6347,30.6469,30.5983,30.5983,12400.0
2007-10-22 12:20:00,50.38,50.51,50.38,50.48,15200.0,30.5983,30.6772,30.5983,30.659,15200.0
2007-10-22 12:25:00,50.49,50.59,50.47,50.59,15200.0,30.6651,30.7258,30.653,30.7258,15200.0
2007-10-22 12:30:00,50.58,50.65,50.56,50.64,31000.0,30.7198,30.7623,30.7076,30.7562,31000.0
2007-10-22 12:35:00,50.64,50.67,50.57,50.57,23600.0,30.7562,30.7744,30.7137,30.7137,23600.0
2007-10-22 12:40:00,50.58,50.63,50.5,50.62,17500.0,30.7198,30.7501,30.6712,30.7441,17500.0
2007-10-22 12:45:00,50.63,50.78,50.62,50.76,24800.0,30.7501,30.8412,30.7441,30.8291,24800.0
2007-10-22 12:50:00,50.76,50.96,50.76,50.91,32500.0,30.8291,30.9506,30.8291,30.9202,32500.0
2007-10-22 12:55:00,50.91,51.05,50.9,50.97,56400.0,30.9202,31.0052,30.9141,30.9566,56400.0
2007-10-22 13:00:00,50.97,51.05,50.86,51.05,59300.0,30.9566,31.0052,30.8898,31.0052,59300.0
2007-10-22 13:05:00,51.06,51.11,50.99,51.09,49700.0,31.0113,31.0417,30.9688,31.0295,49700.0
2007-10-22 13:10:00,51.09,51.18,51.04,51.13,42500.0,31.0295,31.0842,30.9991,31.0538,42500.0
2007-10-22 13:15:00,51.08,51.14,51.02,51.11,21800.0,31.0234,31.0599,30.987,31.0417,21800.0
2007-10-22 13:20:00,51.11,51.11,51.0,51.07,20500.0,31.0417,31.0417,30.9748,31.0174,20500.0
2007-10-22 13:25:00,51.09,51.18,51.07,51.17,15000.0,31.0295,31.0842,31.0174,31.0781,15000.0
2007-10-22 13:30:00,51.18,51.24,51.16,51.24,27500.0,31.0842,31.1206,31.072,31.1206,27500.0
2007-10-22 13:35:00,51.24,51.24,51.16,51.21,19900.0,31.1206,31.1206,31.072,31.1024,19900.0
2007-10-22 13:40:00,51.2,51.26,51.15,51.22,22500.0,31.0963,31.1328,31.0659,31.1085,22500.0
2007-10-22 13:45:00,51.2,51.26,51.17,51.24,22200.0,31.0963,31.1328,31.0781,31.1206,22200.0
2007-10-22 13:50:00,51.22,51.26,51.06,51.06,26600.0,31.1085,31.1328,31.0113,31.0113,26600.0
2007-10-22 13:55:00,51.07,51.11,50.88,50.9,23300.0,31.0174,31.0417,30.902,30.9141,23300.0
2007-10-22 14:00:00,50.92,51.01,50.89,51.0,15400.0,30.9263,30.9809,30.908,30.9748,15400.0
2007-10-22 14:05:00,50.99,51.12,50.96,51.1,16100.0,30.9688,31.0477,30.9506,31.0356,16100.0
2007-10-22 14:10:00,51.1,51.16,51.04,51.04,21600.0,31.0356,31.072,30.9991,30.9991,21600.0
2007-10-22 14:15:00,51.03,51.21,51.03,51.2,21200.0,30.9931,31.1024,30.9931,31.0963,21200.0
2007-10-22 14:20:00,51.2,51.26,51.18,51.2,15700.0,31.0963,31.1328,31.0842,31.0963,15700.0
2007-10-22 14:25:00,51.2,51.27,51.05,51.06,24400.0,31.0963,31.1388,31.0052,31.0113,24400.0
2007-10-22 14:30:00,51.05,51.14,51.03,51.06,15400.0,31.0052,31.0599,30.9931,31.0113,15400.0
2007-10-22 14:35:00,51.06,51.07,50.92,50.97,21900.0,31.0113,31.0174,30.9263,30.9566,21900.0
2007-10-22 14:40:00,50.99,51.08,50.98,51.05,25300.0,30.9688,31.0234,30.9627,31.0052,25300.0
2007-10-22 14:45:00,51.05,51.06,50.97,51.06,17600.0,31.0052,31.0113,30.9566,31.0113,17600.0
2007-10-22 14:50:00,51.04,51.05,50.92,50.96,16500.0,30.9991,31.0052,30.9263,30.9506,16500.0
2007-10-22 14:55:00,50.95,50.98,50.79,50.81,32600.0,30.9445,30.9627,30.8473,30.8595,32600.0
2007-10-22 15:00:00,50.79,50.87,50.66,50.7,42000.0,30.8473,30.8959,30.7683,30.7926,42000.0
2007-10-22 15:05:00,50.71,50.81,50.67,50.73,37200.0,30.7987,30.8595,30.7744,30.8109,37200.0
2007-10-22 15:10:00,50.74,50.78,50.66,50.76,29000.0,30.8169,30.8412,30.7683,30.8291,29000.0
2007-10-22 15:15:00,50.76,50.81,50.6,50.64,24600.0,30.8291,30.8595,30.7319,30.7562,24600.0
2007-10-22 15:20:00,50.64,50.7,50.6,50.62,52100.0,30.7562,30.7926,30.7319,30.7441,52100.0
2007-10-22 15:25:00,50.59,50.7,50.52,50.65,39400.0,30.7258,30.7926,30.6833,30.7623,39400.0
2007-10-22 15:30:00,50.66,50.82,50.66,50.8,46300.0,30.7683,30.8655,30.7683,30.8534,46300.0
2007-10-22 15:35:00,50.8,50.83,50.72,50.74,33800.0,30.8534,30.8716,30.8048,30.8169,33800.0
2007-10-22 15:40:00,50.73,50.94,50.73,50.92,64000.0,30.8109,30.9384,30.8109,30.9263,64000.0
2007-10-22 15:45:00,50.93,50.99,50.89,50.94,46700.0,30.9323,30.9688,30.908,30.9384,46700.0
2007-10-22 15:50:00,50.94,51.0,50.91,50.96,77400.0,30.9384,30.9748,30.9202,30.9506,77400.0
2007-10-22 15:55:00,50.97,51.06,50.94,51.05,77900.0,30.9566,31.0113,30.9384,31.0052,77900.0
2007-10-23 09:30:00,51.36,51.56,51.2,51.3,55700.0,31.1935,31.315,31.0963,31.1571,55700.0
2007-10-23 09:35:00,51.25,51.45,51.15,51.4,45000.0,31.1267,31.2482,31.0659,31.2178,45000.0
2007-10-23 09:40:00,51.4,51.41,51.25,51.27,55900.0,31.2178,31.2239,31.1267,31.1388,55900.0
2007-10-23 09:45:00,51.26,51.27,51.1,51.14,110900.0,31.1328,31.1388,31.0356,31.0599,110900.0
2007-10-23 09:50:00,51.12,51.17,51.1,51.15,37000.0,31.0477,31.0781,31.0356,31.0659,37000.0
2007-10-23 09:55:00,51.14,51.16,51.06,51.12,32200.0,31.0599,31.072,31.0113,31.0477,32200.0
2007-10-23 10:00:00,51.13,51.22,51.13,51.18,34000.0,31.0538,31.1085,31.0538,31.0842,34000.0
2007-10-23 10:05:00,51.16,51.3,51.15,51.21,37700.0,31.072,31.1571,31.0659,31.1024,37700.0
2007-10-23 10:10:00,51.21,51.28,51.2,51.28,19800.0,31.1024,31.1449,31.0963,31.1449,19800.0
2007-10-23 10:15:00,51.28,51.29,51.23,51.27,14800.0,31.1449,31.151,31.1145,31.1388,14800.0
2007-10-23 10:20:00,51.27,51.31,51.2,51.31,28400.0,31.1388,31.1631,31.0963,31.1631,28400.0
2007-10-23 10:25:00,51.3,51.39,51.29,51.35,25300.0,31.1571,31.2117,31.151,31.1874,25300.0
2007-10-23 10:30:00,51.35,51.4,51.33,51.36,26700.0,31.1874,31.2178,31.1753,31.1935,26700.0
2007-10-23 10:35:00,51.37,51.39,51.28,51.35,20700.0,31.1996,31.2117,31.1449,31.1874,20700.0
2007-10-23 10:40:00,51.35,51.4,51.25,51.28,24500.0,31.1874,31.2178,31.1267,31.1449,24500.0
2007-10-23 10:45:00,51.28,51.41,51.25,51.41,21900.0,31.1449,31.2239,31.1267,31.2239,21900.0
2007-10-23 10:50:00,51.41,51.41,51.23,51.23,17600.0,31.2239,31.2239,31.1145,31.1145,17600.0
2007-10-23 10:55:00,51.23,51.23,51.1,51.19,23100.0,31.1145,31.1145,31.0356,31.0902,23100.0
2007-10-23 11:00:00,51.18,51.18,51.09,51.12,23600.0,31.0842,31.0842,31.0295,31.0477,23600.0
2007-10-23 11:05:00,51.1,51.11,51.0,51.07,9500.0,31.0356,31.0417,30.9748,31.0174,9500.0
2007-10-23 11:10:00,51.06,51.1,50.8,50.82,24800.0,31.0113,31.0356,30.8534,30.8655,24800.0
2007-10-23 11:15:00,50.82,50.94,50.82,50.86,21400.0,30.8655,30.9384,30.8655,30.8898,21400.0
2007-10-23 11:20:00,50.87,50.93,50.75,50.8,33900.0,30.8959,30.9323,30.823,30.8534,33900.0
2007-10-23 11:25:00,50.79,50.8,50.75,50.8,11100.0,30.8473,30.8534,30.823,30.8534,11100.0
2007-10-23 11:30:00,50.79,50.8,50.7,50.75,15800.0,30.8473,30.8534,30.7926,30.823,15800.0
2007-10-23 11:35:00,50.75,50.82,50.75,50.79,11200.0,30.823,30.8655,30.823,30.8473,11200.0
2007-10-23 11:40:00,50.82,50.96,50.8,50.96,22000.0,30.8655,30.9506,30.8534,30.9506,22000.0
2007-10-23 11:45:00,50.97,51.08,50.96,51.04,26000.0,30.9566,31.0234,30.9506,30.9991,26000.0
2007-10-23 11:50:00,51.05,51.09,51.03,51.06,10100.0,31.0052,31.0295,30.9931,31.0113,10100.0
2007-10-23 11:55:00,51.05,51.07,51.01,51.07,30200.0,31.0052,31.0174,30.9809,31.0174,30200.0
2007-10-23 12:00:00,51.07,51.19,51.07,51.09,21400.0,31.0174,31.0902,31.0174,31.0295,21400.0
2007-10-23 12:05:00,51.09,51.1,50.97,50.97,11900.0,31.0295,31.0356,30.9566,30.9566,11900.0
2007-10-23 12:10:00,50.95,51.0,50.95,50.95,10400.0,30.9445,30.9748,30.9445,30.9445,10400.0
2007-10-23 12:15:00,50.96,50.97,50.87,50.94,21800.0,30.9506,30.9566,30.8959,30.9384,21800.0
2007-10-23 12:20:00,50.94,50.99,50.93,50.95,17500.0,30.9384,30.9688,30.9323,30.9445,17500.0
2007-10-23 12:25:00,50.98,51.01,50.95,50.97,5300.0,30.9627,30.9809,30.9445,30.9566,5300.0
2007-10-23 12:30:00,50.99,51.04,50.99,51.04,9400.0,30.9688,30.9991,30.9688,30.9991,9400.0
2007-10-23 12:35:00,51.03,51.07,50.95,51.04,16200.0,30.9931,31.0174,30.9445,30.9991,16200.0
2007-10-23 12:40:00,51.05,51.07,50.98,51.05,12000.0,31.0052,31.0174,30.9627,31.0052,12000.0
2007-10-23 12:45:00,51.07,51.11,51.06,51.09,9700.0,31.0174,31.0417,31.0113,31.0295,9700.0
2007-10-23 12:50:00,51.09,51.11,51.0,51.0,10500.0,31.0295,31.0417,30.9748,30.9748,10500.0
2007-10-23 12:55:00,51.01,51.02,50.91,50.91,7000.0,30.9809,30.987,30.9202,30.9202,7000.0
2007-10-23 13:00:00,50.9,50.9,50.79,50.8,15200.0,30.9141,30.9141,30.8473,30.8534,15200.0
2007-10-23 13:05:00,50.81,50.9,50.73,50.88,34800.0,30.8595,30.9141,30.8109,30.902,34800.0
2007-10-23 13:10:00,50.9,50.96,50.89,50.96,7900.0,30.9141,30.9506,30.908,30.9506,7900.0
2007-10-23 13:15:00,50.97,51.06,50.97,51.02,15800.0,30.9566,31.0113,30.9566,30.987,15800.0
2007-10-23 13:20:00,51.02,51.02,50.97,50.98,9700.0,30.987,30.987,30.9566,30.9627,9700.0
2007-10-23 13:25:00,50.98,51.0,50.89,50.9,10500.0,30.9627,30.9748,30.908,30.9141,10500.0
2007-10-23 13:30:00,50.89,50.9,50.82,50.9,15900.0,30.908,30.9141,30.8655,30.9141,15900.0
2007-10-23 13:35:00,50.91,50.97,50.89,50.9,26800.0,30.9202,30.9566,30.908,30.9141,26800.0
2007-10-23 13:40:00,50.91,50.95,50.83,50.92,14900.0,30.9202,30.9445,30.8716,30.9263,14900.0
2007-10-23 13:45:00,50.94,50.98,50.85,50.87,14600.0,30.9384,30.9627,30.8837,30.8959,14600.0
2007-10-23 13:50:00,50.87,50.89,50.83,50.85,8800.0,30.8959,30.908,30.8716,30.8837,8800.0
2007-10-23 13:55:00,50.85,50.96,50.84,50.95,18900.0,30.8837,30.9506,30.8777,30.9445,18900.0
2007-10-23 14:00:00,50.96,51.11,50.95,51.08,25400.0,30.9506,31.0417,30.9445,31.0234,25400.0
2007-10-23 14:05:00,51.08,51.16,51.06,51.13,24000.0,31.0234,31.072,31.0113,31.0538,24000.0
2007-10-23 14:10:00,51.12,51.19,51.07,51.07,20200.0,31.0477,31.0902,31.0174,31.0174,20200.0
2007-10-23 14:15:00,51.08,51.15,51.08,51.11,26200.0,31.0234,31.0659,31.0234,31.0417,26200.0
2007-10-23 14:20:00,51.12,51.22,51.12,51.21,16300.0,31.0477,31.1085,31.0477,31.1024,16300.0
2007-10-23 14:25:00,51.19,51.25,51.13,51.18,20400.0,31.0902,31.1267,31.0538,31.0842,20400.0
2007-10-23 14:30:00,51.18,51.28,51.15,51.17,23400.0,31.0842,31.1449,31.0659,31.0781,23400.0
2007-10-23 14:35:00,51.18,51.18,51.13,51.17,13600.0,31.0842,31.0842,31.0538,31.0781,13600.0
2007-10-23 14:40:00,51.17,51.22,51.12,51.19,14000.0,31.0781,31.1085,31.0477,31.0902,14000.0
2007-10-23 14:45:00,51.19,51.2,51.01,51.03,21300.0,31.0902,31.0963,30.9809,30.9931,21300.0
2007-10-23 14:50:00,51.06,51.16,51.05,51.16,13700.0,31.0113,31.072,31.0052,31.072,13700.0
2007-10-23 14:55:00,51.15,51.18,51.07,51.07,19100.0,31.0659,31.0842,31.0174,31.0174,19100.0
2007-10-23 15:00:00,51.07,51.08,51.01,51.07,27700.0,31.0174,31.0234,30.9809,31.0174,27700.0
2007-10-23 15:05:00,51.09,51.11,50.93,50.98,30100.0,31.0295,31.0417,30.9323,30.9627,30100.0
2007-10-23 15:10:00,50.97,50.98,50.85,50.86,24500.0,30.9566,30.9627,30.8837,30.8898,24500.0
2007-10-23 15:15:00,50.84,50.91,50.83,50.83,25100.0,30.8777,30.9202,30.8716,30.8716,25100.0
2007-10-23 15:20:00,50.82,50.95,50.81,50.89,30000.0,30.8655,30.9445,30.8595,30.908,30000.0
2007-10-23 15:25:00,50.89,51.09,50.89,51.08,47400.0,30.908,31.0295,30.908,31.0234,47400.0
2007-10-23 15:30:00,51.05,51.17,51.04,51.08,45800.0,31.0052,31.0781,30.9991,31.0234,45800.0
2007-10-23 15:35:00,51.07,51.12,51.0,51.07,36700.0,31.0174,31.0477,30.9748,31.0174,36700.0
2007-10-23 15:40:00,51.09,51.26,51.09,51.24,72000.0,31.0295,31.1328,31.0295,31.1206,72000.0
2007-10-23 15:45:00,51.24,51.25,51.13,51.15,39400.0,31.1206,31.1267,31.0538,31.0659,39400.0
2007-10-23 15:50:00,51.15,51.27,51.13,51.27,53000.0,31.0659,31.1388,31.0538,31.1388,53000.0
2007-10-23 15:55:00,51.28,51.33,51.2,51.22,140500.0,31.1449,31.1753,31.0963,31.1085,140500.0
2007-10-24 09:30:00,50.93,51.44,50.93,51.33,73900.0,30.9323,31.2421,30.9323,31.1753,73900.0
2007-10-24 09:35:00,51.4,51.55,51.16,51.17,47300.0,31.2178,31.3089,31.072,31.0781,47300.0
2007-10-24 09:40:00,51.21,51.43,51.13,51.33,46900.0,31.1024,31.236,31.0538,31.1753,46900.0
2007-10-24 09:45:00,51.35,51.52,51.31,51.35,23200.0,31.1874,31.2907,31.1631,31.1874,23200.0
2007-10-24 09:50:00,51.35,51.37,51.26,51.28,13900.0,31.1874,31.1996,31.1328,31.1449,13900.0
2007-10-24 09:55:00,51.28,51.34,51.18,51.32,13000.0,31.1449,31.1813,31.0842,31.1692,13000.0
2007-10-24 10:00:00,51.31,51.31,50.95,51.07,34600.0,31.1631,31.1631,30.9445,31.0174,34600.0
2007-10-24 10:05:00,51.04,51.13,50.78,50.84,38700.0,30.9991,31.0538,30.8412,30.8777,38700.0
2007-10-24 10:10:00,50.84,50.84,50.66,50.74,30900.0,30.8777,30.8777,30.7683,30.8169,30900.0
2007-10-24 10:15:00,50.77,50.89,50.75,50.76,19900.0,30.8352,30.908,30.823,30.8291,19900.0
2007-10-24 10:20:00,50.76,50.97,50.75,50.95,24400.0,30.8291,30.9566,30.823,30.9445,24400.0
2007-10-24 10:25:00,50.95,51.04,50.86,50.95,17400.0,30.9445,30.9991,30.8898,30.9445,17400.0
2007-10-24 10:30:00,50.94,50.97,50.78,50.8,24300.0,30.9384,30.9566,30.8412,30.8534,24300.0
2007-10-24 10:35:00,50.79,50.91,50.77,50.82,17600.0,30.8473,30.9202,30.8352,30.8655,17600.0
2007-10-24 10:40:00,50.82,50.82,50.57,50.64,23200.0,30.8655,30.8655,30.7137,30.7562,23200.0
2007-10-24 10:45:00,50.64,50.72,50.46,50.55,43300.0,30.7562,30.8048,30.6469,30.7015,43300.0
2007-10-24 10:50:00,50.54,50.58,50.28,50.37,60100.0,30.6955,30.7198,30.5376,30.5922,60100.0
2007-10-24 10:55:00,50.37,50.59,50.33,50.59,40400.0,30.5922,30.7258,30.5679,30.7258,40400.0
2007-10-24 11:00:00,50.59,50.72,50.54,50.72,22000.0,30.7258,30.8048,30.6955,30.8048,22000.0
2007-10-24 11:05:00,50.71,50.81,50.57,50.57,38700.0,30.7987,30.8595,30.7137,30.7137,38700.0
2007-10-24 11:10:00,50.6,50.65,50.52,50.63,32900.0,30.7319,30.7623,30.6833,30.7501,32900.0
2007-10-24 11:15:00,50.61,50.64,50.34,50.37,47600.0,30.738,30.7562,30.574,30.5922,47600.0
2007-10-24 11:20:00,50.37,50.48,50.29,50.48,39900.0,30.5922,30.659,30.5436,30.659,39900.0
2007-10-24 11:25:00,50.5,50.6,50.45,50.58,22500.0,30.6712,30.7319,30.6408,30.7198,22500.0
2007-10-24 11:30:00,50.59,50.61,50.4,50.48,28100.0,30.7258,30.738,30.6104,30.659,28100.0
2007-10-24 11:35:00,50.47,50.58,50.46,50.54,77200.0,30.653,30.7198,30.6469,30.6955,77200.0
2007-10-24 11:40:00,50.53,50.56,50.46,50.48,15700.0,30.6894,30.7076,30.6469,30.659,15700.0
2007-10-24 11:45:00,50.49,50.53,50.41,50.48,21300.0,30.6651,30.6894,30.6165,30.659,21300.0
2007-10-24 11:50:00,50.49,50.64,50.48,50.57,18200.0,30.6651,30.7562,30.659,30.7137,18200.0
2007-10-24 11:55:00,50.58,50.58,50.38,50.4,19200.0,30.7198,30.7198,30.5983,30.6104,19200.0
2007-10-24 12:00:00,50.4,50.45,50.33,50.44,21900.0,30.6104,30.6408,30.5679,30.6347,21900.0
2007-10-24 12:05:00,50.46,50.71,50.44,50.71,34900.0,30.6469,30.7987,30.6347,30.7987,34900.0
2007-10-24 12:10:00,50.7,50.73,50.6,50.7,28400.0,30.7926,30.8109,30.7319,30.7926,28400.0
2007-10-24 12:15:00,50.7,50.75,50.58,50.63,19300.0,30.7926,30.823,30.7198,30.7501,19300.0
2007-10-24 12:20:00,50.64,50.68,50.6,50.65,35500.0,30.7562,30.7805,30.7319,30.7623,35500.0
2007-10-24 12:25:00,50.67,50.74,50.64,50.71,16000.0,30.7744,30.8169,30.7562,30.7987,16000.0
2007-10-24 12:30:00,50.7,50.77,50.66,50.75,22500.0,30.7926,30.8352,30.7683,30.823,22500.0
2007-10-24 12:35:00,50.75,50.76,50.66,50.69,24900.0,30.823,30.8291,30.7683,30.7866,24900.0
2007-10-24 12:40:00,50.71,50.77,50.62,50.71,24600.0,30.7987,30.8352,30.7441,30.7987,24600.0
2007-10-24 12:45:00,50.73,50.75,50.66,50.74,17600.0,30.8109,30.823,30.7683,30.8169,17600.0
2007-10-24 12:50:00,50.76,50.76,50.52,50.53,15900.0,30.8291,30.8291,30.6833,30.6894,15900.0
2007-10-24 12:55:00,50.53,50.61,50.48,50.61,11900.0,30.6894,30.738,30.659,30.738,11900.0
2007-10-24 13:00:00,50.61,50.64,50.48,50.48,15800.0,30.738,30.7562,30.659,30.659,15800.0
2007-10-24 13:05:00,50.49,50.65,50.49,50.61,18300.0,30.6651,30.7623,30.6651,30.738,18300.0
2007-10-24 13:10:00,50.63,50.7,50.63,50.66,12300.0,30.7501,30.7926,30.7501,30.7683,12300.0
2007-10-24 13:15:00,50.67,50.7,50.38,50.45,43300.0,30.7744,30.7926,30.5983,30.6408,43300.0
2007-10-24 13:20:00,50.47,50.47,50.33,50.39,41200.0,30.653,30.653,30.5679,30.6044,41200.0
2007-10-24 13:25:00,50.4,50.45,50.35,50.42,37800.0,30.6104,30.6408,30.5801,30.6226,37800.0
2007-10-24 13:30:00,50.4,50.42,50.35,50.38,26300.0,30.6104,30.6226,30.5801,30.5983,26300.0
2007-10-24 13:35:00,50.4,50.4,50.25,50.26,28600.0,30.6104,30.6104,30.5193,30.5254,28600.0
2007-10-24 13:40:00,50.27,50.27,50.18,50.25,30200.0,30.5315,30.5315,30.4768,30.5193,30200.0
2007-10-24 13:45:00,50.23,50.4,50.21,50.37,25500.0,30.5072,30.6104,30.495,30.5922,25500.0
2007-10-24 13:50:00,50.35,50.45,50.35,50.42,19000.0,30.5801,30.6408,30.5801,30.6226,19000.0
2007-10-24 13:55:00,50.4,50.41,50.28,50.34,21200.0,30.6104,30.6165,30.5376,30.574,21200.0
2007-10-24 14:00:00,50.35,50.36,50.15,50.18,30100.0,30.5801,30.5861,30.4586,30.4768,30100.0
2007-10-24 14:05:00,50.17,50.28,50.17,50.23,19700.0,30.4707,30.5376,30.4707,30.5072,19700.0
2007-10-24 14:10:00,50.21,50.25,50.12,50.13,29800.0,30.495,30.5193,30.4404,30.4465,29800.0
2007-10-24 14:15:00,50.14,50.26,50.12,50.21,27200.0,30.4525,30.5254,30.4404,30.495,27200.0
2007-10-24 14:20:00,50.21,50.49,50.21,50.48,54300.0,30.495,30.6651,30.495,30.659,54300.0
2007-10-24 14:25:00,50.48,50.62,50.37,50.54,60400.0,30.659,30.7441,30.5922,30.6955,60400.0
2007-10-24 14:30:00,50.53,50.82,50.53,50.79,53900.0,30.6894,30.8655,30.6894,30.8473,53900.0
2007-10-24 14:35:00,50.77,50.78,50.62,50.71,38200.0,30.8352,30.8412,30.7441,30.7987,38200.0
2007-10-24 14:40:00,50.7,50.74,50.59,50.64,24000.0,30.7926,30.8169,30.7258,30.7562,24000.0
2007-10-24 14:45:00,50.64,50.7,50.6,50.65,28100.0,30.7562,30.7926,30.7319,30.7623,28100.0
2007-10-24 14:50:00,50.65,50.75,50.56,50.69,27200.0,30.7623,30.823,30.7076,30.7866,27200.0
2007-10-24 14:55:00,50.7,50.89,50.65,50.86,38100.0,30.7926,30.908,30.7623,30.8898,38100.0
2007-10-24 15:00:00,50.86,50.93,50.8,50.89,38900.0,30.8898,30.9323,30.8534,30.908,38900.0
2007-10-24 15:05:00,50.89,50.95,50.85,50.94,37300.0,30.908,30.9445,30.8837,30.9384,37300.0
2007-10-24 15:10:00,50.95,51.11,50.93,51.02,115000.0,30.9445,31.0417,30.9323,30.987,115000.0
2007-10-24 15:15:00,51.02,51.04,50.79,50.8,77600.0,30.987,30.9991,30.8473,30.8534,77600.0
2007-10-24 15:20:00,50.8,50.88,50.69,50.76,103400.0,30.8534,30.902,30.7866,30.8291,103400.0
2007-10-24 15:25:00,50.77,51.05,50.7,51.04,58600.0,30.8352,31.0052,30.7926,30.9991,58600.0
2007-10-24 15:30:00,51.04,51.08,50.94,50.94,92000.0,30.9991,31.0234,30.9384,30.9384,92000.0
2007-10-24 15:35:00,50.94,51.0,50.85,50.89,45500.0,30.9384,30.9748,30.8837,30.908,45500.0
2007-10-24 15:40:00,50.89,51.0,50.86,50.91,50100.0,30.908,30.9748,30.8898,30.9202,50100.0
2007-10-24 15:45:00,50.91,50.96,50.84,50.86,73700.0,30.9202,30.9506,30.8777,30.8898,73700.0
2007-10-24 15:50:00,50.84,50.9,50.79,50.87,131300.0,30.8777,30.9141,30.8473,30.8959,131300.0
2007-10-24 15:55:00,50.87,50.93,50.85,50.86,184400.0,30.8959,30.9323,30.8837,30.8898,184400.0
2007-10-25 09:30:00,51.17,51.3,51.1,51.13,41300.0,31.0781,31.1571,31.0356,31.0538,41300.0
2007-10-25 09:35:00,51.19,51.24,50.84,50.88,41900.0,31.0902,31.1206,30.8777,30.902,41900.0
2007-10-25 09:40:00,50.9,51.02,50.74,50.8,28200.0,30.9141,30.987,30.8169,30.8534,28200.0
2007-10-25 09:45:00,50.8,50.81,50.54,50.6,35500.0,30.8534,30.8595,30.6955,30.7319,35500.0
2007-10-25 09:50:00,50.61,50.68,50.51,50.59,37500.0,30.738,30.7805,30.6772,30.7258,37500.0
2007-10-25 09:55:00,50.58,50.58,50.4,50.45,46700.0,30.7198,30.7198,30.6104,30.6408,46700.0
2007-10-25 10:00:00,50.44,50.65,50.44,50.65,53100.0,30.6347,30.7623,30.6347,30.7623,53100.0
2007-10-25 10:05:00,50.65,50.76,50.63,50.7,29900.0,30.7623,30.8291,30.7501,30.7926,29900.0
2007-10-25 10:10:00,50.69,50.96,50.69,50.96,51900.0,30.7866,30.9506,30.7866,30.9506,51900.0
2007-10-25 10:15:00,50.97,51.24,50.91,51.24,41500.0,30.9566,31.1206,30.9202,31.1206,41500.0
2007-10-25 10:20:00,51.2,51.22,51.02,51.02,26200.0,31.0963,31.1085,30.987,30.987,26200.0
2007-10-25 10:25:00,51.02,51.02,50.89,50.93,19300.0,30.987,30.987,30.908,30.9323,19300.0
2007-10-25 10:30:00,50.96,51.0,50.83,50.88,30200.0,30.9506,30.9748,30.8716,30.902,30200.0
2007-10-25 10:35:00,50.88,51.0,50.8,50.88,39800.0,30.902,30.9748,30.8534,30.902,39800.0
2007-10-25 10:40:00,50.87,50.97,50.84,50.89,20900.0,30.8959,30.9566,30.8777,30.908,20900.0
2007-10-25 10:45:00,50.9,50.92,50.85,50.91,19200.0,30.9141,30.9263,30.8837,30.9202,19200.0
2007-10-25 10:50:00,50.91,51.09,50.91,51.07,21000.0,30.9202,31.0295,30.9202,31.0174,21000.0
2007-10-25 10:55:00,51.07,51.15,51.06,51.06,18800.0,31.0174,31.0659,31.0113,31.0113,18800.0
2007-10-25 11:00:00,51.07,51.14,50.76,50.78,28900.0,31.0174,31.0599,30.8291,30.8412,28900.0
2007-10-25 11:05:00,50.77,50.78,50.69,50.75,24200.0,30.8352,30.8412,30.7866,30.823,24200.0
2007-10-25 11:10:00,50.77,50.86,50.75,50.8,20100.0,30.8352,30.8898,30.823,30.8534,20100.0
2007-10-25 11:15:00,50.78,50.78,50.7,50.74,19900.0,30.8412,30.8412,30.7926,30.8169,19900.0
2007-10-25 11:20:00,50.74,50.81,50.74,50.79,22300.0,30.8169,30.8595,30.8169,30.8473,22300.0
2007-10-25 11:25:00,50.78,50.83,50.75,50.81,25800.0,30.8412,30.8716,30.823,30.8595,25800.0
2007-10-25 11:30:00,50.8,51.04,50.8,51.03,19700.0,30.8534,30.9991,30.8534,30.9931,19700.0
2007-10-25 11:35:00,51.02,51.03,50.85,50.85,15900.0,30.987,30.9931,30.8837,30.8837,15900.0
2007-10-25 11:40:00,50.82,50.92,50.8,50.9,23200.0,30.8655,30.9263,30.8534,30.9141,23200.0
2007-10-25 11:45:00,50.88,50.97,50.84,50.86,23700.0,30.902,30.9566,30.8777,30.8898,23700.0
2007-10-25 11:50:00,50.87,50.88,50.79,50.83,17700.0,30.8959,30.902,30.8473,30.8716,17700.0
2007-10-25 11:55:00,50.83,50.85,50.65,50.69,40800.0,30.8716,30.8837,30.7623,30.7866,40800.0
2007-10-25 12:00:00,50.66,50.72,50.55,50.66,40100.0,30.7683,30.8048,30.7015,30.7683,40100.0
2007-10-25 12:05:00,50.66,50.66,50.55,50.63,31800.0,30.7683,30.7683,30.7015,30.7501,31800.0
2007-10-25 12:10:00,50.63,50.71,50.51,50.71,33300.0,30.7501,30.7987,30.6772,30.7987,33300.0
2007-10-25 12:15:00,50.71,50.76,50.69,50.73,12700.0,30.7987,30.8291,30.7866,30.8109,12700.0
2007-10-25 12:20:00,50.73,50.9,50.69,50.88,21000.0,30.8109,30.9141,30.7866,30.902,21000.0
2007-10-25 12:25:00,50.87,50.97,50.85,50.95,18500.0,30.8959,30.9566,30.8837,30.9445,18500.0
2007-10-25 12:30:00,50.95,50.95,50.81,50.85,28000.0,30.9445,30.9445,30.8595,30.8837,28000.0
2007-10-25 12:35:00,50.85,50.95,50.85,50.91,16200.0,30.8837,30.9445,30.8837,30.9202,16200.0
2007-10-25 12:40:00,50.91,50.95,50.89,50.91,21800.0,30.9202,30.9445,30.908,30.9202,21800.0
2007-10-25 12:45:00,50.9,50.94,50.84,50.89,18700.0,30.9141,30.9384,30.8777,30.908,18700.0
2007-10-25 12:50:00,50.88,50.98,50.88,50.95,18600.0,30.902,30.9627,30.902,30.9445,18600.0
2007-10-25 12:55:00,50.96,50.99,50.9,50.9,18100.0,30.9506,30.9688,30.9141,30.9141,18100.0
2007-10-25 13:00:00,50.92,50.96,50.85,50.89,20100.0,30.9263,30.9506,30.8837,30.908,20100.0
2007-10-25 13:05:00,50.91,50.94,50.71,50.77,24000.0,30.9202,30.9384,30.7987,30.8352,24000.0
2007-10-25 13:10:00,50.77,50.83,50.75,50.77,11800.0,30.8352,30.8716,30.823,30.8352,11800.0
2007-10-25 13:15:00,50.76,50.88,50.72,50.78,23700.0,30.8291,30.902,30.8048,30.8412,23700.0
2007-10-25 13:20:00,50.76,50.87,50.53,50.64,59200.0,30.8291,30.8959,30.6894,30.7562,59200.0
2007-10-25 13:25:00,50.66,50.72,50.63,50.65,16500.0,30.7683,30.8048,30.7501,30.7623,16500.0
2007-10-25 13:30:00,50.68,50.81,50.68,50.78,33000.0,30.7805,30.8595,30.7805,30.8412,33000.0
2007-10-25 13:35:00,50.77,50.86,50.77,50.83,32200.0,30.8352,30.8898,30.8352,30.8716,32200.0
2007-10-25 13:40:00,50.83,50.87,50.74,50.85,24400.0,30.8716,30.8959,30.8169,30.8837,24400.0
2007-10-25 13:45:00,50.84,50.91,50.8,50.9,25600.0,30.8777,30.9202,30.8534,30.9141,25600.0
2007-10-25 13:50:00,50.9,50.93,50.81,50.85,27800.0,30.9141,30.9323,30.8595,30.8837,27800.0
2007-10-25 13:55:00,50.86,50.9,50.79,50.87,24000.0,30.8898,30.9141,30.8473,30.8959,24000.0
2007-10-25 14:00:00,50.88,50.88,50.56,50.65,37500.0,30.902,30.902,30.7076,30.7623,37500.0
2007-10-25 14:05:00,50.68,50.69,50.63,50.63,22100.0,30.7805,30.7866,30.7501,30.7501,22100.0
2007-10-25 14:10:00,50.64,50.78,50.63,50.77,42600.0,30.7562,30.8412,30.7501,30.8352,42600.0
2007-10-25 14:15:00,50.76,50.76,50.68,50.74,27800.0,30.8291,30.8291,30.7805,30.8169,27800.0
2007-10-25 14:20:00,50.74,50.86,50.72,50.85,28600.0,30.8169,30.8898,30.8048,30.8837,28600.0
2007-10-25 14:25:00,50.85,50.99,50.83,50.95,27000.0,30.8837,30.9688,30.8716,30.9445,27000.0
2007-10-25 14:30:00,50.96,51.04,50.72,50.8,44800.0,30.9506,30.9991,30.8048,30.8534,44800.0
2007-10-25 14:35:00,50.81,50.93,50.74,50.87,32200.0,30.8595,30.9323,30.8169,30.8959,32200.0
2007-10-25 14:40:00,50.87,50.99,50.77,50.77,31700.0,30.8959,30.9688,30.8352,30.8352,31700.0
2007-10-25 14:45:00,50.77,50.85,50.75,50.76,46800.0,30.8352,30.8837,30.823,30.8291,46800.0
2007-10-25 14:50:00,50.77,50.94,50.77,50.85,37800.0,30.8352,30.9384,30.8352,30.8837,37800.0
2007-10-25 14:55:00,50.85,51.02,50.75,51.0,81600.0,30.8837,30.987,30.823,30.9748,81600.0
2007-10-25 15:00:00,51.0,51.1,50.94,51.0,51900.0,30.9748,31.0356,30.9384,30.9748,51900.0
2007-10-25 15:05:00,50.99,51.05,50.93,51.04,50100.0,30.9688,31.0052,30.9323,30.9991,50100.0
2007-10-25 15:10:00,51.06,51.1,50.98,50.98,44700.0,31.0113,31.0356,30.9627,30.9627,44700.0
2007-10-25 15:15:00,50.99,51.08,50.99,51.08,46400.0,30.9688,31.0234,30.9688,31.0234,46400.0
2007-10-25 15:20:00,51.08,51.09,50.86,50.92,53200.0,31.0234,31.0295,30.8898,30.9263,53200.0
2007-10-25 15:25:00,50.93,50.98,50.88,50.92,55800.0,30.9323,30.9627,30.902,30.9263,55800.0
2007-10-25 15:30:00,50.94,50.97,50.8,50.89,42800.0,30.9384,30.9566,30.8534,30.908,42800.0
2007-10-25 15:35:00,50.91,50.98,50.87,50.98,30500.0,30.9202,30.9627,30.8959,30.9627,30500.0
2007-10-25 15:40:00,50.98,51.2,50.96,51.19,67700.0,30.9627,31.0963,30.9506,31.0902,67700.0
2007-10-25 15:45:00,51.19,51.21,51.07,51.08,66900.0,31.0902,31.1024,31.0174,31.0234,66900.0
2007-10-25 15:50:00,51.08,51.19,51.06,51.18,47000.0,31.0234,31.0902,31.0113,31.0842,47000.0
2007-10-25 15:55:00,51.18,51.19,51.03,51.03,67300.0,31.0842,31.0902,30.9931,30.9931,67300.0
2007-10-26 09:30:00,51.55,52.0,51.18,51.38,82300.0,31.3089,31.5822,31.0842,31.2056,82300.0
2007-10-26 09:35:00,51.39,51.45,51.05,51.3,31500.0,31.2117,31.2482,31.0052,31.1571,31500.0
2007-10-26 09:40:00,51.26,51.5,51.26,51.4,27900.0,31.1328,31.2785,31.1328,31.2178,27900.0
2007-10-26 09:45:00,51.42,51.46,51.32,51.44,25300.0,31.2299,31.2542,31.1692,31.2421,25300.0
2007-10-26 09:50:00,51.46,51.51,51.34,51.48,19000.0,31.2542,31.2846,31.1813,31.2664,19000.0
2007-10-26 09:55:00,51.51,51.51,51.4,51.45,22500.0,31.2846,31.2846,31.2178,31.2482,22500.0
2007-10-26 10:00:00,51.44,51.46,51.24,51.34,18200.0,31.2421,31.2542,31.1206,31.1813,18200.0
2007-10-26 10:05:00,51.38,51.49,51.34,51.45,20500.0,31.2056,31.2724,31.1813,31.2482,20500.0
2007-10-26 10:10:00,51.44,51.49,51.4,51.46,59400.0,31.2421,31.2724,31.2178,31.2542,59400.0
2007-10-26 10:15:00,51.47,51.51,51.26,51.28,37900.0,31.2603,31.2846,31.1328,31.1449,37900.0
2007-10-26 10:20:00,51.34,51.45,51.28,51.42,19600.0,31.1813,31.2482,31.1449,31.2299,19600.0
2007-10-26 10:25:00,51.44,51.45,51.37,51.43,19600.0,31.2421,31.2482,31.1996,31.236,19600.0
2007-10-26 10:30:00,51.42,51.42,51.34,51.4,9300.0,31.2299,31.2299,31.1813,31.2178,9300.0
2007-10-26 10:35:00,51.4,51.5,51.38,51.4,29700.0,31.2178,31.2785,31.2056,31.2178,29700.0
2007-10-26 10:40:00,51.4,51.43,51.33,51.36,24000.0,31.2178,31.236,31.1753,31.1935,24000.0
2007-10-26 10:45:00,51.36,51.42,51.27,51.34,19400.0,31.1935,31.2299,31.1388,31.1813,19400.0
2007-10-26 10:50:00,51.34,51.42,51.33,51.37,21700.0,31.1813,31.2299,31.1753,31.1996,21700.0
2007-10-26 10:55:00,51.37,51.47,51.37,51.44,23600.0,31.1996,31.2603,31.1996,31.2421,23600.0
2007-10-26 11:00:00,51.42,51.45,51.35,51.37,87700.0,31.2299,31.2482,31.1874,31.1996,87700.0
2007-10-26 11:05:00,51.37,51.4,51.35,51.35,12900.0,31.1996,31.2178,31.1874,31.1874,12900.0
2007-10-26 11:10:00,51.35,51.45,51.32,51.41,10700.0,31.1874,31.2482,31.1692,31.2239,10700.0
2007-10-26 11:15:00,51.43,51.43,51.27,51.27,18400.0,31.236,31.236,31.1388,31.1388,18400.0
2007-10-26 11:20:00,51.26,51.28,51.11,51.27,39400.0,31.1328,31.1449,31.0417,31.1388,39400.0
2007-10-26 11:25:00,51.26,51.31,51.21,51.27,17900.0,31.1328,31.1631,31.1024,31.1388,17900.0
2007-10-26 11:30:00,51.27,51.42,51.27,51.41,120900.0,31.1388,31.2299,31.1388,31.2239,120900.0
2007-10-26 11:35:00,51.4,51.45,51.36,51.4,16700.0,31.2178,31.2482,31.1935,31.2178,16700.0
2007-10-26 11:40:00,51.42,51.43,51.36,51.36,17500.0,31.2299,31.236,31.1935,31.1935,17500.0
2007-10-26 11:45:00,51.36,51.42,51.35,51.38,14500.0,31.1935,31.2299,31.1874,31.2056,14500.0
2007-10-26 11:50:00,51.39,51.42,51.36,51.36,9100.0,31.2117,31.2299,31.1935,31.1935,9100.0
2007-10-26 11:55:00,51.38,51.41,51.26,51.27,27600.0,31.2056,31.2239,31.1328,31.1388,27600.0
2007-10-26 12:00:00,51.28,51.32,51.12,51.22,31200.0,31.1449,31.1692,31.0477,31.1085,31200.0
2007-10-26 12:05:00,51.21,51.23,51.14,51.22,14900.0,31.1024,31.1145,31.0599,31.1085,14900.0
2007-10-26 12:10:00,51.2,51.37,51.17,51.36,23400.0,31.0963,31.1996,31.0781,31.1935,23400.0
2007-10-26 12:15:00,51.36,51.42,51.3,51.32,26800.0,31.1935,31.2299,31.1571,31.1692,26800.0
2007-10-26 12:20:00,51.34,51.39,51.27,51.32,16500.0,31.1813,31.2117,31.1388,31.1692,16500.0
2007-10-26 12:25:00,51.33,51.4,51.3,51.37,18300.0,31.1753,31.2178,31.1571,31.1996,18300.0
2007-10-26 12:30:00,51.37,51.38,51.32,51.38,18700.0,31.1996,31.2056,31.1692,31.2056,18700.0
2007-10-26 12:35:00,51.36,51.4,51.31,51.4,25000.0,31.1935,31.2178,31.1631,31.2178,25000.0
2007-10-26 12:40:00,51.38,51.4,51.35,51.36,14900.0,31.2056,31.2178,31.1874,31.1935,14900.0
2007-10-26 12:45:00,51.36,51.39,51.27,51.3,16900.0,31.1935,31.2117,31.1388,31.1571,16900.0
2007-10-26 12:50:00,51.3,51.35,51.28,51.34,18100.0,31.1571,31.1874,31.1449,31.1813,18100.0
2007-10-26 12:55:00,51.33,51.37,51.3,51.36,8400.0,31.1753,31.1996,31.1571,31.1935,8400.0
2007-10-26 13:00:00,51.34,51.36,51.29,51.29,19200.0,31.1813,31.1935,31.151,31.151,19200.0
2007-10-26 13:05:00,51.3,51.34,51.26,51.27,14200.0,31.1571,31.1813,31.1328,31.1388,14200.0
2007-10-26 13:10:00,51.27,51.3,51.24,51.3,28400.0,31.1388,31.1571,31.1206,31.1571,28400.0
2007-10-26 13:15:00,51.31,51.4,51.31,51.37,17600.0,31.1631,31.2178,31.1631,31.1996,17600.0
2007-10-26 13:20:00,51.37,51.48,51.37,51.48,13500.0,31.1996,31.2664,31.1996,31.2664,13500.0
2007-10-26 13:25:00,51.48,51.48,51.45,51.45,10200.0,31.2664,31.2664,31.2482,31.2482,10200.0
2007-10-26 13:30:00,51.45,51.48,51.42,51.48,19100.0,31.2482,31.2664,31.2299,31.2664,19100.0
2007-10-26 13:35:00,51.48,51.48,51.33,51.37,28400.0,31.2664,31.2664,31.1753,31.1996,28400.0
2007-10-26 13:40:00,51.37,51.42,51.32,51.4,11500.0,31.1996,31.2299,31.1692,31.2178,11500.0
2007-10-26 13:45:00,51.4,51.45,51.4,51.42,16300.0,31.2178,31.2482,31.2178,31.2299,16300.0
2007-10-26 13:50:00,51.41,51.49,51.36,51.49,18900.0,31.2239,31.2724,31.1935,31.2724,18900.0
2007-10-26 13:55:00,51.49,51.53,51.49,51.49,25400.0,31.2724,31.2967,31.2724,31.2724,25400.0
2007-10-26 14:00:00,51.49,51.5,51.43,51.5,17200.0,31.2724,31.2785,31.236,31.2785,17200.0
2007-10-26 14:05:00,51.51,51.54,51.48,51.54,35400.0,31.2846,31.3028,31.2664,31.3028,35400.0
2007-10-26 14:10:00,51.54,51.56,51.5,51.53,42900.0,31.3028,31.315,31.2785,31.2967,42900.0
2007-10-26 14:15:00,51.55,51.69,51.53,51.57,42000.0,31.3089,31.3939,31.2967,31.321,42000.0
2007-10-26 14:20:00,51.58,51.62,51.56,51.58,20500.0,31.3271,31.3514,31.315,31.3271,20500.0
2007-10-26 14:25:00,51.59,51.61,51.53,51.55,27800.0,31.3332,31.3453,31.2967,31.3089,27800.0
2007-10-26 14:30:00,51.54,51.58,51.52,51.54,31100.0,31.3028,31.3271,31.2907,31.3028,31100.0
2007-10-26 14:35:00,51.53,51.57,51.5,51.55,23000.0,31.2967,31.321,31.2785,31.3089,23000.0
2007-10-26 14:40:00,51.56,51.56,51.49,51.51,22200.0,31.315,31.315,31.2724,31.2846,22200.0
2007-10-26 14:45:00,51.49,51.54,51.38,51.4,43900.0,31.2724,31.3028,31.2056,31.2178,43900.0
2007-10-26 14:50:00,51.41,51.47,51.37,51.45,28500.0,31.2239,31.2603,31.1996,31.2482,28500.0
2007-10-26 14:55:00,51.44,51.48,51.42,51.45,21500.0,31.2421,31.2664,31.2299,31.2482,21500.0
2007-10-26 15:00:00,51.45,51.48,51.32,51.34,29100.0,31.2482,31.2664,31.1692,31.1813,29100.0
2007-10-26 15:05:00,51.33,51.38,51.3,51.3,18600.0,31.1753,31.2056,31.1571,31.1571,18600.0
2007-10-26 15:10:00,51.31,51.36,51.27,51.3,20700.0,31.1631,31.1935,31.1388,31.1571,20700.0
2007-10-26 15:15:00,51.3,51.34,51.27,51.29,28700.0,31.1571,31.1813,31.1388,31.151,28700.0
2007-10-26 15:20:00,51.28,51.28,51.22,51.23,22400.0,31.1449,31.1449,31.1085,31.1145,22400.0
2007-10-26 15:25:00,51.23,51.33,51.21,51.33,24500.0,31.1145,31.1753,31.1024,31.1753,24500.0
2007-10-26 15:30:00,51.34,51.44,51.34,51.34,35300.0,31.1813,31.2421,31.1813,31.1813,35300.0
2007-10-26 15:35:00,51.34,51.38,51.3,51.31,49200.0,31.1813,31.2056,31.1571,31.1631,49200.0
2007-10-26 15:40:00,51.31,51.43,51.3,51.4,48400.0,31.1631,31.236,31.1571,31.2178,48400.0
2007-10-26 15:45:00,51.39,51.41,51.27,51.29,44100.0,31.2117,31.2239,31.1388,31.151,44100.0
2007-10-26 15:50:00,51.3,51.33,51.27,51.29,78700.0,31.1571,31.1753,31.1388,31.151,78700.0
2007-10-26 15:55:00,51.3,51.4,51.27,51.38,67700.0,31.1571,31.2178,31.1388,31.2056,67700.0
2007-10-29 09:30:00,51.46,51.61,51.18,51.5,69900.0,31.2542,31.3453,31.0842,31.2785,69900.0
2007-10-29 09:35:00,51.45,51.57,51.36,51.48,24700.0,31.2482,31.321,31.1935,31.2664,24700.0
2007-10-29 09:40:00,51.49,51.59,51.3,51.55,26700.0,31.2724,31.3332,31.1571,31.3089,26700.0
2007-10-29 09:45:00,51.58,51.64,51.45,51.45,27300.0,31.3271,31.3636,31.2482,31.2482,27300.0
2007-10-29 09:50:00,51.49,51.57,51.44,51.47,29100.0,31.2724,31.321,31.2421,31.2603,29100.0
2007-10-29 09:55:00,51.48,51.5,51.32,51.39,22700.0,31.2664,31.2785,31.1692,31.2117,22700.0
2007-10-29 10:00:00,51.43,51.43,51.2,51.2,23200.0,31.236,31.236,31.0963,31.0963,23200.0
2007-10-29 10:05:00,51.22,51.34,51.2,51.3,20000.0,31.1085,31.1813,31.0963,31.1571,20000.0
2007-10-29 10:10:00,51.32,51.42,51.25,51.39,30700.0,31.1692,31.2299,31.1267,31.2117,30700.0
2007-10-29 10:15:00,51.38,51.39,51.2,51.2,22400.0,31.2056,31.2117,31.0963,31.0963,22400.0
2007-10-29 10:20:00,51.22,51.31,51.17,51.25,19300.0,31.1085,31.1631,31.0781,31.1267,19300.0
2007-10-29 10:25:00,51.25,51.31,51.2,51.31,19800.0,31.1267,31.1631,31.0963,31.1631,19800.0
2007-10-29 10:30:00,51.33,51.33,51.11,51.27,24600.0,31.1753,31.1753,31.0417,31.1388,24600.0
2007-10-29 10:35:00,51.25,51.31,51.11,51.16,29000.0,31.1267,31.1631,31.0417,31.072,29000.0
2007-10-29 10:40:00,51.18,51.28,51.16,51.28,21700.0,31.0842,31.1449,31.072,31.1449,21700.0
2007-10-29 10:45:00,51.28,51.32,51.17,51.19,43700.0,31.1449,31.1692,31.0781,31.0902,43700.0
2007-10-29 10:50:00,51.2,51.21,51.04,51.07,23800.0,31.0963,31.1024,30.9991,31.0174,23800.0
2007-10-29 10:55:00,51.08,51.21,51.07,51.15,16700.0,31.0234,31.1024,31.0174,31.0659,16700.0
2007-10-29 11:00:00,51.14,51.24,51.07,51.24,17700.0,31.0599,31.1206,31.0174,31.1206,17700.0
2007-10-29 11:05:00,51.24,51.32,51.21,51.27,23000.0,31.1206,31.1692,31.1024,31.1388,23000.0
2007-10-29 11:10:00,51.3,51.33,51.23,51.33,27400.0,31.1571,31.1753,31.1145,31.1753,27400.0
2007-10-29 11:15:00,51.32,51.34,51.25,51.25,36700.0,31.1692,31.1813,31.1267,31.1267,36700.0
2007-10-29 11:20:00,51.28,51.3,51.23,51.27,29700.0,31.1449,31.1571,31.1145,31.1388,29700.0
2007-10-29 11:25:00,51.27,51.3,51.25,51.26,11200.0,31.1388,31.1571,31.1267,31.1328,11200.0
2007-10-29 11:30:00,51.27,51.39,51.27,51.35,17800.0,31.1388,31.2117,31.1388,31.1874,17800.0
2007-10-29 11:35:00,51.38,51.4,51.37,51.39,13700.0,31.2056,31.2178,31.1996,31.2117,13700.0
2007-10-29 11:40:00,51.39,51.4,51.35,51.35,22800.0,31.2117,31.2178,31.1874,31.1874,22800.0
2007-10-29 11:45:00,51.37,51.37,51.32,51.33,14600.0,31.1996,31.1996,31.1692,31.1753,14600.0
2007-10-29 11:50:00,51.34,51.36,51.31,51.36,14700.0,31.1813,31.1935,31.1631,31.1935,14700.0
2007-10-29 11:55:00,51.37,51.38,51.32,51.34,19700.0,31.1996,31.2056,31.1692,31.1813,19700.0
2007-10-29 12:00:00,51.34,51.4,51.32,51.35,27600.0,31.1813,31.2178,31.1692,31.1874,27600.0
2007-10-29 12:05:00,51.35,51.37,51.31,51.36,26800.0,31.1874,31.1996,31.1631,31.1935,26800.0
2007-10-29 12:10:00,51.36,51.4,51.33,51.36,28100.0,31.1935,31.2178,31.1753,31.1935,28100.0
2007-10-29 12:15:00,51.35,51.45,51.35,51.38,27100.0,31.1874,31.2482,31.1874,31.2056,27100.0
2007-10-29 12:20:00,51.38,51.41,51.33,51.35,34100.0,31.2056,31.2239,31.1753,31.1874,34100.0
2007-10-29 12:25:00,51.33,51.35,51.3,51.35,13800.0,31.1753,31.1874,31.1571,31.1874,13800.0
2007-10-29 12:30:00,51.35,51.35,51.28,51.29,11500.0,31.1874,31.1874,31.1449,31.151,11500.0
2007-10-29 12:35:00,51.3,51.31,51.19,51.21,23700.0,31.1571,31.1631,31.0902,31.1024,23700.0
2007-10-29 12:40:00,51.2,51.27,51.2,51.27,12300.0,31.0963,31.1388,31.0963,31.1388,12300.0
2007-10-29 12:45:00,51.27,51.35,51.26,51.32,12200.0,31.1388,31.1874,31.1328,31.1692,12200.0
2007-10-29 12:50:00,51.33,51.38,51.31,51.36,19000.0,31.1753,31.2056,31.1631,31.1935,19000.0
2007-10-29 12:55:00,51.37,51.37,51.29,51.31,10700.0,31.1996,31.1996,31.151,31.1631,10700.0
2007-10-29 13:00:00,51.3,51.31,50.48,50.62,236100.0,31.1571,31.1631,30.659,30.7441,236100.0
2007-10-29 13:05:00,50.59,51.01,50.53,51.01,118200.0,30.7258,30.9809,30.6894,30.9809,118200.0
2007-10-29 13:10:00,51.01,51.12,50.98,51.12,27200.0,30.9809,31.0477,30.9627,31.0477,27200.0
2007-10-29 13:15:00,51.13,51.18,51.11,51.18,9200.0,31.0538,31.0842,31.0417,31.0842,9200.0
2007-10-29 13:20:00,51.18,51.27,51.17,51.25,17300.0,31.0842,31.1388,31.0781,31.1267,17300.0
2007-10-29 13:25:00,51.26,51.29,51.22,51.29,10800.0,31.1328,31.151,31.1085,31.151,10800.0
2007-10-29 13:30:00,51.28,51.35,51.27,51.33,13800.0,31.1449,31.1874,31.1388,31.1753,13800.0
2007-10-29 13:35:00,51.34,51.37,51.32,51.35,11500.0,31.1813,31.1996,31.1692,31.1874,11500.0
2007-10-29 13:40:00,51.37,51.39,51.35,51.37,11800.0,31.1996,31.2117,31.1874,31.1996,11800.0
2007-10-29 13:45:00,51.39,51.4,51.39,51.39,9600.0,31.2117,31.2178,31.2117,31.2117,9600.0
2007-10-29 13:50:00,51.4,51.4,51.19,51.23,48600.0,31.2178,31.2178,31.0902,31.1145,48600.0
2007-10-29 13:55:00,51.23,51.38,51.21,51.36,12800.0,31.1145,31.2056,31.1024,31.1935,12800.0
2007-10-29 14:00:00,51.36,51.41,51.36,51.4,24500.0,31.1935,31.2239,31.1935,31.2178,24500.0
2007-10-29 14:05:00,51.4,51.47,51.4,51.45,46500.0,31.2178,31.2603,31.2178,31.2482,46500.0
2007-10-29 14:10:00,51.45,51.47,51.22,51.3,24300.0,31.2482,31.2603,31.1085,31.1571,24300.0
2007-10-29 14:15:00,51.31,51.39,51.31,51.34,22700.0,31.1631,31.2117,31.1631,31.1813,22700.0
2007-10-29 14:20:00,51.35,51.38,51.33,51.36,12300.0,31.1874,31.2056,31.1753,31.1935,12300.0
2007-10-29 14:25:00,51.36,51.38,51.34,51.35,11600.0,31.1935,31.2056,31.1813,31.1874,11600.0
2007-10-29 14:30:00,51.35,51.36,51.21,51.24,24000.0,31.1874,31.1935,31.1024,31.1206,24000.0
2007-10-29 14:35:00,51.24,51.25,51.17,51.24,27000.0,31.1206,31.1267,31.0781,31.1206,27000.0
2007-10-29 14:40:00,51.22,51.31,51.19,51.31,20300.0,31.1085,31.1631,31.0902,31.1631,20300.0
2007-10-29 14:45:00,51.31,51.4,51.3,51.39,22600.0,31.1631,31.2178,31.1571,31.2117,22600.0
2007-10-29 14:50:00,51.37,51.43,51.37,51.43,13700.0,31.1996,31.236,31.1996,31.236,13700.0
2007-10-29 14:55:00,51.43,51.51,51.41,51.49,24900.0,31.236,31.2846,31.2239,31.2724,24900.0
2007-10-29 15:00:00,51.5,51.5,51.36,51.37,46300.0,31.2785,31.2785,31.1935,31.1996,46300.0
2007-10-29 15:05:00,51.37,51.52,51.37,51.49,22300.0,31.1996,31.2907,31.1996,31.2724,22300.0
2007-10-29 15:10:00,51.51,51.52,51.47,51.47,19200.0,31.2846,31.2907,31.2603,31.2603,19200.0
2007-10-29 15:15:00,51.47,51.57,51.46,51.55,26300.0,31.2603,31.321,31.2542,31.3089,26300.0
2007-10-29 15:20:00,51.55,51.56,51.53,51.56,20500.0,31.3089,31.315,31.2967,31.315,20500.0
2007-10-29 15:25:00,51.56,51.68,51.55,51.68,29300.0,31.315,31.3878,31.3089,31.3878,29300.0
2007-10-29 15:30:00,51.68,51.69,51.62,51.69,30900.0,31.3878,31.3939,31.3514,31.3939,30900.0
2007-10-29 15:35:00,51.69,51.7,51.67,51.69,26500.0,31.3939,31.4,31.3818,31.3939,26500.0
2007-10-29 15:40:00,51.69,51.7,51.57,51.59,35900.0,31.3939,31.4,31.321,31.3332,35900.0
2007-10-29 15:45:00,51.58,51.63,51.57,51.59,34800.0,31.3271,31.3575,31.321,31.3332,34800.0
2007-10-29 15:50:00,51.6,51.62,51.5,51.51,46900.0,31.3393,31.3514,31.2785,31.2846,46900.0
2007-10-29 15:55:00,51.51,51.62,51.5,51.54,100100.0,31.2846,31.3514,31.2785,31.3028,100100.0
2007-10-30 09:30:00,50.98,51.58,50.91,51.43,99500.0,30.9627,31.3271,30.9202,31.236,99500.0
2007-10-30 09:35:00,51.45,51.45,50.93,51.08,83100.0,31.2482,31.2482,30.9323,31.0234,83100.0
2007-10-30 09:40:00,51.04,51.07,50.94,51.01,36200.0,30.9991,31.0174,30.9384,30.9809,36200.0
2007-10-30 09:45:00,51.0,51.21,50.99,51.18,40700.0,30.9748,31.1024,30.9688,31.0842,40700.0
2007-10-30 09:50:00,51.17,51.24,51.03,51.07,50500.0,31.0781,31.1206,30.9931,31.0174,50500.0
2007-10-30 09:55:00,51.07,51.09,50.9,50.9,50500.0,31.0174,31.0295,30.9141,30.9141,50500.0
2007-10-30 10:00:00,50.9,50.98,50.81,50.89,49000.0,30.9141,30.9627,30.8595,30.908,49000.0
2007-10-30 10:05:00,50.88,50.93,50.76,50.8,47500.0,30.902,30.9323,30.8291,30.8534,47500.0
2007-10-30 10:10:00,50.79,50.97,50.78,50.96,35700.0,30.8473,30.9566,30.8412,30.9506,35700.0
2007-10-30 10:15:00,50.99,50.99,50.87,50.89,29800.0,30.9688,30.9688,30.8959,30.908,29800.0
2007-10-30 10:20:00,50.9,51.02,50.87,51.02,21700.0,30.9141,30.987,30.8959,30.987,21700.0
2007-10-30 10:25:00,51.02,51.19,51.02,51.14,18500.0,30.987,31.0902,30.987,31.0599,18500.0
2007-10-30 10:30:00,51.14,51.17,51.11,51.13,20800.0,31.0599,31.0781,31.0417,31.0538,20800.0
2007-10-30 10:35:00,51.14,51.2,51.14,51.19,17000.0,31.0599,31.0963,31.0599,31.0902,17000.0
2007-10-30 10:40:00,51.19,51.2,51.14,51.16,18600.0,31.0902,31.0963,31.0599,31.072,18600.0
2007-10-30 10:45:00,51.16,51.17,51.04,51.07,16900.0,31.072,31.0781,30.9991,31.0174,16900.0
2007-10-30 10:50:00,51.06,51.16,51.05,51.14,15000.0,31.0113,31.072,31.0052,31.0599,15000.0
2007-10-30 10:55:00,51.15,51.2,51.1,51.15,16200.0,31.0659,31.0963,31.0356,31.0659,16200.0
2007-10-30 11:00:00,51.14,51.21,51.11,51.19,30000.0,31.0599,31.1024,31.0417,31.0902,30000.0
2007-10-30 11:05:00,51.2,51.21,51.11,51.15,27600.0,31.0963,31.1024,31.0417,31.0659,27600.0
2007-10-30 11:10:00,51.14,51.16,51.11,51.14,24100.0,31.0599,31.072,31.0417,31.0599,24100.0
2007-10-30 11:15:00,51.14,51.14,51.12,51.14,13700.0,31.0599,31.0599,31.0477,31.0599,13700.0
2007-10-30 11:20:00,51.14,51.16,51.13,51.15,16300.0,31.0599,31.072,31.0538,31.0659,16300.0
2007-10-30 11:25:00,51.15,51.16,51.03,51.03,14800.0,31.0659,31.072,30.9931,30.9931,14800.0
2007-10-30 11:30:00,51.06,51.06,50.99,51.05,15200.0,31.0113,31.0113,30.9688,31.0052,15200.0
2007-10-30 11:35:00,51.05,51.08,51.03,51.04,10600.0,31.0052,31.0234,30.9931,30.9991,10600.0
2007-10-30 11:40:00,51.04,51.1,51.02,51.1,7000.0,30.9991,31.0356,30.987,31.0356,7000.0
2007-10-30 11:45:00,51.09,51.19,51.07,51.16,32100.0,31.0295,31.0902,31.0174,31.072,32100.0
2007-10-30 11:50:00,51.17,51.17,51.07,51.17,14900.0,31.0781,31.0781,31.0174,31.0781,14900.0
2007-10-30 11:55:00,51.16,51.21,51.15,51.19,16300.0,31.072,31.1024,31.0659,31.0902,16300.0
2007-10-30 12:00:00,51.18,51.22,51.16,51.19,15000.0,31.0842,31.1085,31.072,31.0902,15000.0
2007-10-30 12:05:00,51.19,51.19,51.14,51.16,12600.0,31.0902,31.0902,31.0599,31.072,12600.0
2007-10-30 12:10:00,51.17,51.28,51.17,51.24,20300.0,31.0781,31.1449,31.0781,31.1206,20300.0
2007-10-30 12:15:00,51.24,51.25,51.22,51.22,8300.0,31.1206,31.1267,31.1085,31.1085,8300.0
2007-10-30 12:20:00,51.22,51.23,51.13,51.14,17800.0,31.1085,31.1145,31.0538,31.0599,17800.0
2007-10-30 12:25:00,51.15,51.24,51.15,51.17,7600.0,31.0659,31.1206,31.0659,31.0781,7600.0
2007-10-30 12:30:00,51.18,51.25,51.18,51.24,7000.0,31.0842,31.1267,31.0842,31.1206,7000.0
2007-10-30 12:35:00,51.24,51.24,51.17,51.19,16400.0,31.1206,31.1206,31.0781,31.0902,16400.0
2007-10-30 12:40:00,51.2,51.2,51.14,51.16,17500.0,31.0963,31.0963,31.0599,31.072,17500.0
2007-10-30 12:45:00,51.15,51.18,51.15,51.17,19700.0,31.0659,31.0842,31.0659,31.0781,19700.0
2007-10-30 12:50:00,51.16,51.21,51.16,51.19,12900.0,31.072,31.1024,31.072,31.0902,12900.0
2007-10-30 12:55:00,51.2,51.22,51.14,51.15,15600.0,31.0963,31.1085,31.0599,31.0659,15600.0
2007-10-30 13:00:00,51.15,51.19,51.15,51.17,16100.0,31.0659,31.0902,31.0659,31.0781,16100.0
2007-10-30 13:05:00,51.17,51.17,51.09,51.16,22800.0,31.0781,31.0781,31.0295,31.072,22800.0
2007-10-30 13:10:00,51.14,51.16,51.05,51.12,23600.0,31.0599,31.072,31.0052,31.0477,23600.0
2007-10-30 13:15:00,51.12,51.16,51.09,51.13,27400.0,31.0477,31.072,31.0295,31.0538,27400.0
2007-10-30 13:20:00,51.14,51.15,51.12,51.13,9800.0,31.0599,31.0659,31.0477,31.0538,9800.0
2007-10-30 13:25:00,51.13,51.16,51.11,51.16,16400.0,31.0538,31.072,31.0417,31.072,16400.0
2007-10-30 13:30:00,51.15,51.18,51.14,51.14,15900.0,31.0659,31.0842,31.0599,31.0599,15900.0
2007-10-30 13:35:00,51.14,51.21,51.04,51.21,27600.0,31.0599,31.1024,30.9991,31.1024,27600.0
2007-10-30 13:40:00,51.2,51.22,51.15,51.19,32400.0,31.0963,31.1085,31.0659,31.0902,32400.0
2007-10-30 13:45:00,51.19,51.2,51.1,51.11,23500.0,31.0902,31.0963,31.0356,31.0417,23500.0
2007-10-30 13:50:00,51.12,51.17,51.12,51.14,15100.0,31.0477,31.0781,31.0477,31.0599,15100.0
2007-10-30 13:55:00,51.13,51.19,51.08,51.13,20500.0,31.0538,31.0902,31.0234,31.0538,20500.0
2007-10-30 14:00:00,51.15,51.2,51.13,51.18,28000.0,31.0659,31.0963,31.0538,31.0842,28000.0
2007-10-30 14:05:00,51.18,51.21,51.17,51.2,9400.0,31.0842,31.1024,31.0781,31.0963,9400.0
2007-10-30 14:10:00,51.19,51.28,51.19,51.28,7500.0,31.0902,31.1449,31.0902,31.1449,7500.0
2007-10-30 14:15:00,51.28,51.34,51.24,51.27,17200.0,31.1449,31.1813,31.1206,31.1388,17200.0
2007-10-30 14:20:00,51.27,51.32,51.26,51.27,13000.0,31.1388,31.1692,31.1328,31.1388,13000.0
2007-10-30 14:25:00,51.27,51.3,51.25,51.26,17200.0,31.1388,31.1571,31.1267,31.1328,17200.0
2007-10-30 14:30:00,51.26,51.29,51.23,51.28,17000.0,31.1328,31.151,31.1145,31.1449,17000.0
2007-10-30 14:35:00,51.28,51.4,51.28,51.38,23800.0,31.1449,31.2178,31.1449,31.2056,23800.0
2007-10-30 14:40:00,51.37,51.38,51.3,51.3,11800.0,31.1996,31.2056,31.1571,31.1571,11800.0
2007-10-30 14:45:00,51.3,51.31,51.28,51.3,8600.0,31.1571,31.1631,31.1449,31.1571,8600.0
2007-10-30 14:50:00,51.31,51.31,51.23,51.27,18300.0,31.1631,31.1631,31.1145,31.1388,18300.0
2007-10-30 14:55:00,51.26,51.29,51.25,51.26,12600.0,31.1328,31.151,31.1267,31.1328,12600.0
2007-10-30 15:00:00,51.26,51.29,51.24,51.28,16700.0,31.1328,31.151,31.1206,31.1449,16700.0
2007-10-30 15:05:00,51.29,51.31,51.24,51.24,23900.0,31.151,31.1631,31.1206,31.1206,23900.0
2007-10-30 15:10:00,51.24,51.29,51.24,51.29,13500.0,31.1206,31.151,31.1206,31.151,13500.0
2007-10-30 15:15:00,51.29,51.35,51.28,51.35,22400.0,31.151,31.1874,31.1449,31.1874,22400.0
2007-10-30 15:20:00,51.35,51.37,51.26,51.26,18900.0,31.1874,31.1996,31.1328,31.1328,18900.0
2007-10-30 15:25:00,51.25,51.27,51.13,51.13,32000.0,31.1267,31.1388,31.0538,31.0538,32000.0
2007-10-30 15:30:00,51.14,51.17,51.09,51.1,38700.0,31.0599,31.0781,31.0295,31.0356,38700.0
2007-10-30 15:35:00,51.1,51.1,51.0,51.05,41000.0,31.0356,31.0356,30.9748,31.0052,41000.0
2007-10-30 15:40:00,51.04,51.05,50.84,50.93,51100.0,30.9991,31.0052,30.8777,30.9323,51100.0
2007-10-30 15:45:00,50.93,50.93,50.83,50.87,30600.0,30.9323,30.9323,30.8716,30.8959,30600.0
2007-10-30 15:50:00,50.87,50.96,50.86,50.91,49800.0,30.8959,30.9506,30.8898,30.9202,49800.0
2007-10-30 15:55:00,50.92,50.92,50.78,50.86,76500.0,30.9263,30.9263,30.8412,30.8898,76500.0
2007-10-31 09:30:00,51.08,51.17,51.0,51.12,54300.0,31.0234,31.0781,30.9748,31.0477,54300.0
2007-10-31 09:35:00,51.02,51.3,50.94,51.23,22800.0,30.987,31.1571,30.9384,31.1145,22800.0
2007-10-31 09:40:00,51.27,51.43,51.15,51.16,47000.0,31.1388,31.236,31.0659,31.072,47000.0
2007-10-31 09:45:00,51.17,51.28,51.16,51.23,23400.0,31.0781,31.1449,31.072,31.1145,23400.0
2007-10-31 09:50:00,51.24,51.26,51.03,51.03,65600.0,31.1206,31.1328,30.9931,30.9931,65600.0
2007-10-31 09:55:00,51.05,51.24,51.03,51.24,28300.0,31.0052,31.1206,30.9931,31.1206,28300.0
2007-10-31 10:00:00,51.24,51.75,51.21,51.71,127800.0,31.1206,31.4304,31.1024,31.4061,127800.0
2007-10-31 10:05:00,51.72,51.94,51.71,51.89,93300.0,31.4121,31.5458,31.4061,31.5154,93300.0
2007-10-31 10:10:00,51.88,51.88,51.59,51.67,76000.0,31.5093,31.5093,31.3332,31.3818,76000.0
2007-10-31 10:15:00,51.69,51.69,51.31,51.38,59700.0,31.3939,31.3939,31.1631,31.2056,59700.0
2007-10-31 10:20:00,51.36,51.58,51.36,51.55,42900.0,31.1935,31.3271,31.1935,31.3089,42900.0
2007-10-31 10:25:00,51.55,51.67,51.55,51.67,14600.0,31.3089,31.3818,31.3089,31.3818,14600.0
2007-10-31 10:30:00,51.67,51.67,51.43,51.44,16200.0,31.3818,31.3818,31.236,31.2421,16200.0
2007-10-31 10:35:00,51.43,51.46,51.33,51.43,28800.0,31.236,31.2542,31.1753,31.236,28800.0
2007-10-31 10:40:00,51.43,51.53,51.42,51.53,10700.0,31.236,31.2967,31.2299,31.2967,10700.0
2007-10-31 10:45:00,51.53,51.59,51.52,51.55,17200.0,31.2967,31.3332,31.2907,31.3089,17200.0
2007-10-31 10:50:00,51.55,51.72,51.53,51.59,23100.0,31.3089,31.4121,31.2967,31.3332,23100.0
2007-10-31 10:55:00,51.59,51.62,51.51,51.52,17700.0,31.3332,31.3514,31.2846,31.2907,17700.0
2007-10-31 11:00:00,51.55,51.63,51.55,51.59,12800.0,31.3089,31.3575,31.3089,31.3332,12800.0
2007-10-31 11:05:00,51.6,51.69,51.6,51.68,13300.0,31.3393,31.3939,31.3393,31.3878,13300.0
2007-10-31 11:10:00,51.69,51.72,51.68,51.7,8300.0,31.3939,31.4121,31.3878,31.4,8300.0
2007-10-31 11:15:00,51.71,51.75,51.69,51.74,15500.0,31.4061,31.4304,31.3939,31.4243,15500.0
2007-10-31 11:20:00,51.74,51.76,51.72,51.76,15400.0,31.4243,31.4364,31.4121,31.4364,15400.0
2007-10-31 11:25:00,51.76,51.77,51.68,51.72,13800.0,31.4364,31.4425,31.3878,31.4121,13800.0
2007-10-31 11:30:00,51.73,51.85,51.71,51.84,9300.0,31.4182,31.4911,31.4061,31.485,9300.0
2007-10-31 11:35:00,51.82,51.91,51.82,51.86,18900.0,31.4729,31.5275,31.4729,31.4972,18900.0
2007-10-31 11:40:00,51.86,51.97,51.85,51.97,21700.0,31.4972,31.564,31.4911,31.564,21700.0
2007-10-31 11:45:00,51.97,51.99,51.94,51.95,27100.0,31.564,31.5761,31.5458,31.5518,27100.0
2007-10-31 11:50:00,51.94,51.97,51.92,51.96,14100.0,31.5458,31.564,31.5336,31.5579,14100.0
2007-10-31 11:55:00,51.97,52.03,51.97,52.03,23300.0,31.564,31.6004,31.564,31.6004,23300.0
2007-10-31 12:00:00,52.03,52.11,52.02,52.09,23700.0,31.6004,31.649,31.5943,31.6369,23700.0
2007-10-31 12:05:00,52.1,52.12,52.09,52.1,16400.0,31.6429,31.6551,31.6369,31.6429,16400.0
2007-10-31 12:10:00,52.11,52.17,52.09,52.12,12700.0,31.649,31.6854,31.6369,31.6551,12700.0
2007-10-31 12:15:00,52.1,52.11,52.05,52.05,4600.0,31.6429,31.649,31.6126,31.6126,4600.0
2007-10-31 12:20:00,52.05,52.11,52.05,52.07,16200.0,31.6126,31.649,31.6126,31.6247,16200.0
2007-10-31 12:25:00,52.08,52.09,52.02,52.03,12700.0,31.6308,31.6369,31.5943,31.6004,12700.0
2007-10-31 12:30:00,52.04,52.06,51.98,51.99,5700.0,31.6065,31.6186,31.5701,31.5761,5700.0
2007-10-31 12:35:00,51.98,52.01,51.94,51.97,8300.0,31.5701,31.5883,31.5458,31.564,8300.0
2007-10-31 12:40:00,51.97,51.97,51.93,51.93,4600.0,31.564,31.564,31.5397,31.5397,4600.0
2007-10-31 12:45:00,51.92,51.95,51.92,51.93,8000.0,31.5336,31.5518,31.5336,31.5397,8000.0
2007-10-31 12:50:00,51.95,51.95,51.84,51.84,7800.0,31.5518,31.5518,31.485,31.485,7800.0
2007-10-31 12:55:00,51.84,51.86,51.81,51.84,5100.0,31.485,31.4972,31.4668,31.485,5100.0
2007-10-31 13:00:00,51.82,51.84,51.79,51.81,6500.0,31.4729,31.485,31.4547,31.4668,6500.0
2007-10-31 13:05:00,51.81,51.84,51.8,51.81,9600.0,31.4668,31.485,31.4607,31.4668,9600.0
2007-10-31 13:10:00,51.82,51.86,51.79,51.86,6100.0,31.4729,31.4972,31.4547,31.4972,6100.0
2007-10-31 13:15:00,51.86,51.88,51.83,51.87,6300.0,31.4972,31.5093,31.4789,31.5032,6300.0
2007-10-31 13:20:00,51.87,51.87,51.74,51.77,19800.0,31.5032,31.5032,31.4243,31.4425,19800.0
2007-10-31 13:25:00,51.76,51.79,51.73,51.75,9500.0,31.4364,31.4547,31.4182,31.4304,9500.0
2007-10-31 13:30:00,51.74,51.79,51.73,51.74,25200.0,31.4243,31.4547,31.4182,31.4243,25200.0
2007-10-31 13:35:00,51.74,51.75,51.72,51.74,7600.0,31.4243,31.4304,31.4121,31.4243,7600.0
2007-10-31 13:40:00,51.74,51.76,51.72,51.74,12300.0,31.4243,31.4364,31.4121,31.4243,12300.0
2007-10-31 13:45:00,51.74,51.75,51.7,51.71,15500.0,31.4243,31.4304,31.4,31.4061,15500.0
2007-10-31 13:50:00,51.7,51.7,51.58,51.58,14100.0,31.4,31.4,31.3271,31.3271,14100.0
2007-10-31 13:55:00,51.57,51.71,51.57,51.7,21200.0,31.321,31.4061,31.321,31.4,21200.0
2007-10-31 14:00:00,51.71,51.74,51.71,51.73,4500.0,31.4061,31.4243,31.4061,31.4182,4500.0
2007-10-31 14:05:00,51.73,51.75,51.58,51.72,20900.0,31.4182,31.4304,31.3271,31.4121,20900.0
2007-10-31 14:10:00,51.71,51.73,51.4,51.61,19200.0,31.4061,31.4182,31.2178,31.3453,19200.0
2007-10-31 14:15:00,51.7,51.82,51.22,51.51,68800.0,31.4,31.4729,31.1085,31.2846,68800.0
2007-10-31 14:20:00,51.54,51.65,51.37,51.51,63100.0,31.3028,31.3696,31.1996,31.2846,63100.0
2007-10-31 14:25:00,51.52,51.76,51.48,51.7,60400.0,31.2907,31.4364,31.2664,31.4,60400.0
2007-10-31 14:30:00,51.72,51.84,51.68,51.77,47400.0,31.4121,31.485,31.3878,31.4425,47400.0
2007-10-31 14:35:00,51.78,51.83,51.62,51.64,36200.0,31.4486,31.4789,31.3514,31.3636,36200.0
2007-10-31 14:40:00,51.64,51.98,51.64,51.95,29700.0,31.3636,31.5701,31.3636,31.5518,29700.0
2007-10-31 14:45:00,51.97,52.08,51.83,51.95,45300.0,31.564,31.6308,31.4789,31.5518,45300.0
2007-10-31 14:50:00,51.91,52.21,51.85,52.2,38900.0,31.5275,31.7097,31.4911,31.7037,38900.0
2007-10-31 14:55:00,52.2,52.35,52.09,52.27,65900.0,31.7037,31.7948,31.6369,31.7462,65900.0
2007-10-31 15:00:00,52.27,52.35,52.05,52.19,30100.0,31.7462,31.7948,31.6126,31.6976,30100.0
2007-10-31 15:05:00,52.21,52.24,51.92,52.2,25400.0,31.7097,31.728,31.5336,31.7037,25400.0
2007-10-31 15:10:00,52.23,52.27,52.03,52.09,21700.0,31.7219,31.7462,31.6004,31.6369,21700.0
2007-10-31 15:15:00,52.09,52.15,52.0,52.06,29000.0,31.6369,31.6733,31.5822,31.6186,29000.0
2007-10-31 15:20:00,52.22,52.22,51.91,51.95,31700.0,31.7158,31.7158,31.5275,31.5518,31700.0
2007-10-31 15:25:00,51.95,52.07,51.9,51.99,31600.0,31.5518,31.6247,31.5215,31.5761,31600.0
2007-10-31 15:30:00,51.98,52.08,51.95,52.05,54600.0,31.5701,31.6308,31.5518,31.6126,54600.0
2007-10-31 15:35:00,52.05,52.05,51.95,51.97,49200.0,31.6126,31.6126,31.5518,31.564,49200.0
2007-10-31 15:40:00,51.97,52.14,51.97,52.11,74000.0,31.564,31.6672,31.564,31.649,74000.0
2007-10-31 15:45:00,52.11,52.18,52.05,52.15,67700.0,31.649,31.6915,31.6126,31.6733,67700.0
2007-10-31 15:50:00,52.17,52.31,52.08,52.31,92400.0,31.6854,31.7705,31.6308,31.7705,92400.0
2007-10-31 15:55:00,52.32,52.35,52.26,52.31,141900.0,31.7765,31.7948,31.7401,31.7705,141900.0
2007-11-01 09:30:00,51.15,52.29,51.15,52.09,57800.0,31.0659,31.7583,31.0659,31.6369,57800.0
2007-11-01 09:35:00,52.02,52.11,51.61,51.85,36800.0,31.5943,31.649,31.3453,31.4911,36800.0
2007-11-01 09:40:00,51.87,51.87,51.59,51.64,56600.0,31.5032,31.5032,31.3332,31.3636,56600.0
2007-11-01 09:45:00,51.58,51.68,51.32,51.59,46400.0,31.3271,31.3878,31.1692,31.3332,46400.0
2007-11-01 09:50:00,51.59,51.74,51.58,51.73,34200.0,31.3332,31.4243,31.3271,31.4182,34200.0
2007-11-01 09:55:00,51.74,51.88,51.7,51.85,142200.0,31.4243,31.5093,31.4,31.4911,142200.0
2007-11-01 10:00:00,51.86,51.91,51.56,51.58,174700.0,31.4972,31.5275,31.315,31.3271,174700.0
2007-11-01 10:05:00,51.59,51.65,51.5,51.62,115700.0,31.3332,31.3696,31.2785,31.3514,115700.0
2007-11-01 10:10:00,51.63,51.87,51.48,51.86,58800.0,31.3575,31.5032,31.2664,31.4972,58800.0
2007-11-01 10:15:00,51.85,51.85,51.57,51.67,35300.0,31.4911,31.4911,31.321,31.3818,35300.0
2007-11-01 10:20:00,51.67,51.78,51.56,51.72,39900.0,31.3818,31.4486,31.315,31.4121,39900.0
2007-11-01 10:25:00,51.71,51.84,51.69,51.82,81200.0,31.4061,31.485,31.3939,31.4729,81200.0
2007-11-01 10:30:00,51.85,51.91,51.75,51.76,37400.0,31.4911,31.5275,31.4304,31.4364,37400.0
2007-11-01 10:35:00,51.77,51.87,51.76,51.81,31100.0,31.4425,31.5032,31.4364,31.4668,31100.0
2007-11-01 10:40:00,51.83,51.9,51.74,51.8,29100.0,31.4789,31.5215,31.4243,31.4607,29100.0
2007-11-01 10:45:00,51.82,51.85,51.68,51.7,15300.0,31.4729,31.4911,31.3878,31.4,15300.0
2007-11-01 10:50:00,51.73,51.76,51.64,51.71,13000.0,31.4182,31.4364,31.3636,31.4061,13000.0
2007-11-01 10:55:00,51.71,51.82,51.69,51.82,29800.0,31.4061,31.4729,31.3939,31.4729,29800.0
2007-11-01 11:00:00,51.83,51.85,51.76,51.82,24300.0,31.4789,31.4911,31.4364,31.4729,24300.0
2007-11-01 11:05:00,51.83,51.84,51.75,51.78,20800.0,31.4789,31.485,31.4304,31.4486,20800.0
2007-11-01 11:10:00,51.77,51.8,51.73,51.79,56000.0,31.4425,31.4607,31.4182,31.4547,56000.0
2007-11-01 11:15:00,51.79,51.83,51.72,51.82,37000.0,31.4547,31.4789,31.4121,31.4729,37000.0
2007-11-01 11:20:00,51.81,51.88,51.8,51.83,26700.0,31.4668,31.5093,31.4607,31.4789,26700.0
2007-11-01 11:25:00,51.84,51.97,51.83,51.97,25800.0,31.485,31.564,31.4789,31.564,25800.0
2007-11-01 11:30:00,51.97,51.97,51.8,51.83,44600.0,31.564,31.564,31.4607,31.4789,44600.0
2007-11-01 11:35:00,51.83,51.89,51.77,51.84,35900.0,31.4789,31.5154,31.4425,31.485,35900.0
2007-11-01 11:40:00,51.83,51.85,51.75,51.81,38100.0,31.4789,31.4911,31.4304,31.4668,38100.0
2007-11-01 11:45:00,51.83,51.88,51.74,51.83,20500.0,31.4789,31.5093,31.4243,31.4789,20500.0
2007-11-01 11:50:00,51.84,51.9,51.84,51.87,12900.0,31.485,31.5215,31.485,31.5032,12900.0
2007-11-01 11:55:00,51.86,51.94,51.8,51.88,46300.0,31.4972,31.5458,31.4607,31.5093,46300.0
2007-11-01 12:00:00,51.88,51.92,51.82,51.91,23500.0,31.5093,31.5336,31.4729,31.5275,23500.0
2007-11-01 12:05:00,51.92,52.0,51.89,51.95,36100.0,31.5336,31.5822,31.5154,31.5518,36100.0
2007-11-01 12:10:00,51.94,51.96,51.89,51.89,16000.0,31.5458,31.5579,31.5154,31.5154,16000.0
2007-11-01 12:15:00,51.9,51.94,51.88,51.93,11800.0,31.5215,31.5458,31.5093,31.5397,11800.0
2007-11-01 12:20:00,51.92,51.93,51.85,51.9,23000.0,31.5336,31.5397,31.4911,31.5215,23000.0
2007-11-01 12:25:00,51.88,51.89,51.7,51.7,22600.0,31.5093,31.5154,31.4,31.4,22600.0
2007-11-01 12:30:00,51.7,51.82,51.69,51.77,23500.0,31.4,31.4729,31.3939,31.4425,23500.0
2007-11-01 12:35:00,51.78,51.82,51.75,51.79,18400.0,31.4486,31.4729,31.4304,31.4547,18400.0
2007-11-01 12:40:00,51.81,51.86,51.78,51.83,291800.0,31.4668,31.4972,31.4486,31.4789,291800.0
2007-11-01 12:45:00,51.83,51.87,51.78,51.82,28700.0,31.4789,31.5032,31.4486,31.4729,28700.0
2007-11-01 12:50:00,51.83,51.9,51.83,51.89,25800.0,31.4789,31.5215,31.4789,31.5154,25800.0
2007-11-01 12:55:00,51.89,51.95,51.86,51.93,31000.0,31.5154,31.5518,31.4972,31.5397,31000.0
2007-11-01 13:00:00,51.94,51.95,51.86,51.86,19100.0,31.5458,31.5518,31.4972,31.4972,19100.0
2007-11-01 13:05:00,51.87,51.94,51.85,51.94,13800.0,31.5032,31.5458,31.4911,31.5458,13800.0
2007-11-01 13:10:00,51.94,51.96,51.86,51.9,16900.0,31.5458,31.5579,31.4972,31.5215,16900.0
2007-11-01 13:15:00,51.9,51.97,51.9,51.96,13400.0,31.5215,31.564,31.5215,31.5579,13400.0
2007-11-01 13:20:00,51.96,52.01,51.82,51.84,18300.0,31.5579,31.5883,31.4729,31.485,18300.0
2007-11-01 13:25:00,51.83,51.89,51.8,51.85,34300.0,31.4789,31.5154,31.4607,31.4911,34300.0
2007-11-01 13:30:00,51.85,51.89,51.77,51.77,32300.0,31.4911,31.5154,31.4425,31.4425,32300.0
2007-11-01 13:35:00,51.75,51.91,51.75,51.87,19700.0,31.4304,31.5275,31.4304,31.5032,19700.0
2007-11-01 13:40:00,51.86,51.91,51.75,51.78,31100.0,31.4972,31.5275,31.4304,31.4486,31100.0
2007-11-01 13:45:00,51.78,51.94,51.78,51.93,22300.0,31.4486,31.5458,31.4486,31.5397,22300.0
2007-11-01 13:50:00,51.95,51.95,51.78,51.8,40800.0,31.5518,31.5518,31.4486,31.4607,40800.0
2007-11-01 13:55:00,51.79,51.85,51.71,51.82,92200.0,31.4547,31.4911,31.4061,31.4729,92200.0
2007-11-01 14:00:00,51.82,51.96,51.76,51.9,39000.0,31.4729,31.5579,31.4364,31.5215,39000.0
2007-11-01 14:05:00,51.87,51.99,51.84,51.97,27200.0,31.5032,31.5761,31.485,31.564,27200.0
2007-11-01 14:10:00,51.96,51.98,51.88,51.96,22100.0,31.5579,31.5701,31.5093,31.5579,22100.0
2007-11-01 14:15:00,51.95,51.97,51.82,51.9,32300.0,31.5518,31.564,31.4729,31.5215,32300.0
2007-11-01 14:20:00,51.87,51.91,51.81,51.86,35700.0,31.5032,31.5275,31.4668,31.4972,35700.0
2007-11-01 14:25:00,51.86,51.92,51.79,51.79,29000.0,31.4972,31.5336,31.4547,31.4547,29000.0
2007-11-01 14:30:00,51.8,51.9,51.8,51.84,15800.0,31.4607,31.5215,31.4607,31.485,15800.0
2007-11-01 14:35:00,51.84,52.09,51.84,52.02,19900.0,31.485,31.6369,31.485,31.5943,19900.0
2007-11-01 14:40:00,52.03,52.08,51.93,52.01,22700.0,31.6004,31.6308,31.5397,31.5883,22700.0
2007-11-01 14:45:00,52.02,52.17,52.0,52.14,26100.0,31.5943,31.6854,31.5822,31.6672,26100.0
2007-11-01 14:50:00,52.14,52.2,52.01,52.1,22200.0,31.6672,31.7037,31.5883,31.6429,22200.0
2007-11-01 14:55:00,52.08,52.1,51.99,52.04,17900.0,31.6308,31.6429,31.5761,31.6065,17900.0
2007-11-01 15:00:00,52.04,52.04,51.88,51.88,33800.0,31.6065,31.6065,31.5093,31.5093,33800.0
2007-11-01 15:05:00,51.9,52.05,51.9,52.03,24900.0,31.5215,31.6126,31.5215,31.6004,24900.0
2007-11-01 15:10:00,52.03,52.03,51.8,51.8,45600.0,31.6004,31.6004,31.4607,31.4607,45600.0
2007-11-01 15:15:00,51.8,51.89,51.64,51.74,55600.0,31.4607,31.5154,31.3636,31.4243,55600.0
2007-11-01 15:20:00,51.74,51.76,51.56,51.56,118100.0,31.4243,31.4364,31.315,31.315,118100.0
2007-11-01 15:25:00,51.56,51.64,51.46,51.46,57000.0,31.315,31.3636,31.2542,31.2542,57000.0
2007-11-01 15:30:00,51.47,51.55,51.42,51.52,73100.0,31.2603,31.3089,31.2299,31.2907,73100.0
2007-11-01 15:35:00,51.51,51.61,51.48,51.5,47500.0,31.2846,31.3453,31.2664,31.2785,47500.0
2007-11-01 15:40:00,51.5,51.58,51.47,51.5,81500.0,31.2785,31.3271,31.2603,31.2785,81500.0
2007-11-01 15:45:00,51.5,51.55,51.31,51.35,80000.0,31.2785,31.3089,31.1631,31.1874,80000.0
2007-11-01 15:50:00,51.35,51.36,51.21,51.27,139100.0,31.1874,31.1935,31.1024,31.1388,139100.0
2007-11-01 15:55:00,51.26,51.37,51.25,51.35,189500.0,31.1328,31.1996,31.1267,31.1874,189500.0
2007-11-02 09:30:00,52.49,52.79,51.33,51.4,107500.0,31.8798,32.062,31.1753,31.2178,107500.0
2007-11-02 09:35:00,51.44,51.53,51.04,51.37,69100.0,31.2421,31.2967,30.9991,31.1996,69100.0
2007-11-02 09:40:00,51.39,51.62,51.36,51.41,65200.0,31.2117,31.3514,31.1935,31.2239,65200.0
2007-11-02 09:45:00,51.41,51.47,51.0,51.0,49800.0,31.2239,31.2603,30.9748,30.9748,49800.0
2007-11-02 09:50:00,51.06,51.21,50.96,50.97,83500.0,31.0113,31.1024,30.9506,30.9566,83500.0
2007-11-02 09:55:00,50.96,51.25,50.92,51.19,79600.0,30.9506,31.1267,30.9263,31.0902,79600.0
2007-11-02 10:00:00,51.21,51.36,50.89,51.08,75400.0,31.1024,31.1935,30.908,31.0234,75400.0
2007-11-02 10:05:00,51.08,51.27,50.89,51.22,74100.0,31.0234,31.1388,30.908,31.1085,74100.0
2007-11-02 10:10:00,51.22,51.56,51.19,51.34,55500.0,31.1085,31.315,31.0902,31.1813,55500.0
2007-11-02 10:15:00,51.35,51.52,51.26,51.27,26200.0,31.1874,31.2907,31.1328,31.1388,26200.0
2007-11-02 10:20:00,51.23,51.35,51.19,51.27,33100.0,31.1145,31.1874,31.0902,31.1388,33100.0
2007-11-02 10:25:00,51.27,51.47,51.27,51.45,24900.0,31.1388,31.2603,31.1388,31.2482,24900.0
2007-11-02 10:30:00,51.46,51.62,51.46,51.56,19900.0,31.2542,31.3514,31.2542,31.315,19900.0
2007-11-02 10:35:00,51.56,51.67,51.42,51.47,40000.0,31.315,31.3818,31.2299,31.2603,40000.0
2007-11-02 10:40:00,51.47,51.54,51.22,51.27,20800.0,31.2603,31.3028,31.1085,31.1388,20800.0
2007-11-02 10:45:00,51.27,51.37,51.11,51.12,25500.0,31.1388,31.1996,31.0417,31.0477,25500.0
2007-11-02 10:50:00,51.1,51.24,51.04,51.17,22300.0,31.0356,31.1206,30.9991,31.0781,22300.0
2007-11-02 10:55:00,51.18,51.47,51.13,51.46,22900.0,31.0842,31.2603,31.0538,31.2542,22900.0
2007-11-02 11:00:00,51.47,51.65,51.47,51.64,26600.0,31.2603,31.3696,31.2603,31.3636,26600.0
2007-11-02 11:05:00,51.65,51.65,51.36,51.37,18400.0,31.3696,31.3696,31.1935,31.1996,18400.0
2007-11-02 11:10:00,51.37,51.46,51.31,51.46,29600.0,31.1996,31.2542,31.1631,31.2542,29600.0
2007-11-02 11:15:00,51.5,51.54,51.39,51.41,21700.0,31.2785,31.3028,31.2117,31.2239,21700.0
2007-11-02 11:20:00,51.41,51.42,51.15,51.28,30600.0,31.2239,31.2299,31.0659,31.1449,30600.0
2007-11-02 11:25:00,51.28,51.31,50.95,50.98,24700.0,31.1449,31.1631,30.9445,30.9627,24700.0
2007-11-02 11:30:00,51.01,51.09,50.98,51.06,23600.0,30.9809,31.0295,30.9627,31.0113,23600.0
2007-11-02 11:35:00,51.06,51.17,50.99,51.15,28000.0,31.0113,31.0781,30.9688,31.0659,28000.0
2007-11-02 11:40:00,51.17,51.25,51.0,51.25,20600.0,31.0781,31.1267,30.9748,31.1267,20600.0
2007-11-02 11:45:00,51.26,51.41,51.2,51.33,22700.0,31.1328,31.2239,31.0963,31.1753,22700.0
2007-11-02 11:50:00,51.34,51.54,51.29,51.39,30500.0,31.1813,31.3028,31.151,31.2117,30500.0
2007-11-02 11:55:00,51.4,51.48,51.22,51.22,30200.0,31.2178,31.2664,31.1085,31.1085,30200.0
2007-11-02 12:00:00,51.24,51.4,51.24,51.31,33600.0,31.1206,31.2178,31.1206,31.1631,33600.0
2007-11-02 12:05:00,51.3,51.48,51.23,51.32,32700.0,31.1571,31.2664,31.1145,31.1692,32700.0
2007-11-02 12:10:00,51.34,51.59,51.34,51.49,39900.0,31.1813,31.3332,31.1813,31.2724,39900.0
2007-11-02 12:15:00,51.5,51.63,51.46,51.61,22600.0,31.2785,31.3575,31.2542,31.3453,22600.0
2007-11-02 12:20:00,51.61,51.75,51.54,51.68,26700.0,31.3453,31.4304,31.3028,31.3878,26700.0
2007-11-02 12:25:00,51.69,51.71,51.55,51.7,20700.0,31.3939,31.4061,31.3089,31.4,20700.0
2007-11-02 12:30:00,51.69,51.79,51.57,51.62,31300.0,31.3939,31.4547,31.321,31.3514,31300.0
2007-11-02 12:35:00,51.61,51.8,51.56,51.72,37800.0,31.3453,31.4607,31.315,31.4121,37800.0
2007-11-02 12:40:00,51.71,51.99,51.65,51.96,67500.0,31.4061,31.5761,31.3696,31.5579,67500.0
2007-11-02 12:45:00,51.98,52.04,51.87,51.88,43400.0,31.5701,31.6065,31.5032,31.5093,43400.0
2007-11-02 12:50:00,51.89,51.94,51.69,51.71,39400.0,31.5154,31.5458,31.3939,31.4061,39400.0
2007-11-02 12:55:00,51.72,51.94,51.72,51.94,29100.0,31.4121,31.5458,31.4121,31.5458,29100.0
2007-11-02 13:00:00,51.93,52.06,51.91,51.97,41600.0,31.5397,31.6186,31.5275,31.564,41600.0
2007-11-02 13:05:00,51.96,52.03,51.9,51.91,37200.0,31.5579,31.6004,31.5215,31.5275,37200.0
2007-11-02 13:10:00,51.91,52.0,51.82,51.88,35100.0,31.5275,31.5822,31.4729,31.5093,35100.0
2007-11-02 13:15:00,51.88,51.93,51.84,51.91,24800.0,31.5093,31.5397,31.485,31.5275,24800.0
2007-11-02 13:20:00,51.91,51.97,51.71,51.72,44400.0,31.5275,31.564,31.4061,31.4121,44400.0
2007-11-02 13:25:00,51.72,51.88,51.67,51.88,60400.0,31.4121,31.5093,31.3818,31.5093,60400.0
2007-11-02 13:30:00,51.88,51.92,51.74,51.75,32800.0,31.5093,31.5336,31.4243,31.4304,32800.0
2007-11-02 13:35:00,51.76,51.86,51.74,51.84,17900.0,31.4364,31.4972,31.4243,31.485,17900.0
2007-11-02 13:40:00,51.84,51.87,51.7,51.76,35300.0,31.485,31.5032,31.4,31.4364,35300.0
2007-11-02 13:45:00,51.76,51.88,51.71,51.76,68500.0,31.4364,31.5093,31.4061,31.4364,68500.0
2007-11-02 13:50:00,51.78,51.8,51.69,51.69,30400.0,31.4486,31.4607,31.3939,31.3939,30400.0
2007-11-02 13:55:00,51.69,51.71,51.56,51.69,47500.0,31.3939,31.4061,31.315,31.3939,47500.0
2007-11-02 14:00:00,51.69,51.74,51.63,51.72,38900.0,31.3939,31.4243,31.3575,31.4121,38900.0
2007-11-02 14:05:00,51.7,51.77,51.6,51.77,34500.0,31.4,31.4425,31.3393,31.4425,34500.0
2007-11-02 14:10:00,51.78,51.88,51.77,51.87,31600.0,31.4486,31.5093,31.4425,31.5032,31600.0
2007-11-02 14:15:00,51.87,51.87,51.66,51.69,44800.0,31.5032,31.5032,31.3757,31.3939,44800.0
2007-11-02 14:20:00,51.69,51.79,51.65,51.73,47500.0,31.3939,31.4547,31.3696,31.4182,47500.0
2007-11-02 14:25:00,51.72,51.9,51.69,51.82,45300.0,31.4121,31.5215,31.3939,31.4729,45300.0
2007-11-02 14:30:00,51.82,51.9,51.82,51.88,31700.0,31.4729,31.5215,31.4729,31.5093,31700.0
2007-11-02 14:35:00,51.86,51.89,51.72,51.72,38900.0,31.4972,31.5154,31.4121,31.4121,38900.0
2007-11-02 14:40:00,51.72,51.79,51.7,51.76,31300.0,31.4121,31.4547,31.4,31.4364,31300.0
2007-11-02 14:45:00,51.74,51.76,51.68,51.7,34700.0,31.4243,31.4364,31.3878,31.4,34700.0
2007-11-02 14:50:00,51.71,51.79,51.65,51.72,86700.0,31.4061,31.4547,31.3696,31.4121,86700.0
2007-11-02 14:55:00,51.73,51.81,51.69,51.77,61400.0,31.4182,31.4668,31.3939,31.4425,61400.0
2007-11-02 15:00:00,51.78,51.84,51.72,51.77,52900.0,31.4486,31.485,31.4121,31.4425,52900.0
2007-11-02 15:05:00,51.77,51.79,51.65,51.69,49500.0,31.4425,31.4547,31.3696,31.3939,49500.0
2007-11-02 15:10:00,51.7,51.7,51.49,51.56,51100.0,31.4,31.4,31.2724,31.315,51100.0
2007-11-02 15:15:00,51.57,51.61,51.4,51.46,126500.0,31.321,31.3453,31.2178,31.2542,126500.0
2007-11-02 15:20:00,51.45,51.64,51.45,51.64,76300.0,31.2482,31.3636,31.2482,31.3636,76300.0
2007-11-02 15:25:00,51.64,51.67,51.51,51.51,61800.0,31.3636,31.3818,31.2846,31.2846,61800.0
2007-11-02 15:30:00,51.53,51.53,51.34,51.37,73600.0,31.2967,31.2967,31.1813,31.1996,73600.0
2007-11-02 15:35:00,51.35,51.43,51.32,51.38,100600.0,31.1874,31.236,31.1692,31.2056,100600.0
2007-11-02 15:40:00,51.38,51.82,51.37,51.81,106600.0,31.2056,31.4729,31.1996,31.4668,106600.0
2007-11-02 15:45:00,51.81,51.84,51.72,51.75,61200.0,31.4668,31.485,31.4121,31.4304,61200.0
2007-11-02 15:50:00,51.75,51.92,51.75,51.88,70700.0,31.4304,31.5336,31.4304,31.5093,70700.0
2007-11-02 15:55:00,51.9,51.9,51.8,51.9,102100.0,31.5215,31.5215,31.4607,31.5215,102100.0
2007-11-05 09:30:00,51.62,52.59,51.37,51.92,89800.0,31.3514,31.9405,31.1996,31.5336,89800.0
2007-11-05 09:35:00,51.94,52.2,51.79,51.87,53000.0,31.5458,31.7037,31.4547,31.5032,53000.0
2007-11-05 09:40:00,51.83,52.05,51.74,51.94,44400.0,31.4789,31.6126,31.4243,31.5458,44400.0
2007-11-05 09:45:00,51.93,51.94,51.72,51.72,48800.0,31.5397,31.5458,31.4121,31.4121,48800.0
2007-11-05 09:50:00,51.73,51.83,51.48,51.54,45100.0,31.4182,31.4789,31.2664,31.3028,45100.0
2007-11-05 09:55:00,51.54,51.75,51.54,51.68,48900.0,31.3028,31.4304,31.3028,31.3878,48900.0
2007-11-05 10:00:00,51.65,51.81,51.58,51.6,48000.0,31.3696,31.4668,31.3271,31.3393,48000.0
2007-11-05 10:05:00,51.6,51.61,51.45,51.52,38600.0,31.3393,31.3453,31.2482,31.2907,38600.0
2007-11-05 10:10:00,51.52,51.74,51.52,51.74,18700.0,31.2907,31.4243,31.2907,31.4243,18700.0
2007-11-05 10:15:00,51.71,51.71,51.47,51.56,25200.0,31.4061,31.4061,31.2603,31.315,25200.0
2007-11-05 10:20:00,51.55,51.73,51.55,51.73,20900.0,31.3089,31.4182,31.3089,31.4182,20900.0
2007-11-05 10:25:00,51.68,51.78,51.55,51.62,34700.0,31.3878,31.4486,31.3089,31.3514,34700.0
2007-11-05 10:30:00,51.62,51.82,51.6,51.8,27100.0,31.3514,31.4729,31.3393,31.4607,27100.0
2007-11-05 10:35:00,51.78,51.95,51.76,51.83,43200.0,31.4486,31.5518,31.4364,31.4789,43200.0
2007-11-05 10:40:00,51.82,52.06,51.73,51.98,43700.0,31.4729,31.6186,31.4182,31.5701,43700.0
2007-11-05 10:45:00,51.96,52.04,51.93,51.96,32400.0,31.5579,31.6065,31.5397,31.5579,32400.0
2007-11-05 10:50:00,51.96,51.96,51.73,51.83,27400.0,31.5579,31.5579,31.4182,31.4789,27400.0
2007-11-05 10:55:00,51.83,51.89,51.77,51.78,17200.0,31.4789,31.5154,31.4425,31.4486,17200.0
2007-11-05 11:00:00,51.79,51.79,51.47,51.52,60700.0,31.4547,31.4547,31.2603,31.2907,60700.0
2007-11-05 11:05:00,51.5,51.69,51.5,51.66,27200.0,31.2785,31.3939,31.2785,31.3757,27200.0
2007-11-05 11:10:00,51.66,51.66,51.46,51.55,28500.0,31.3757,31.3757,31.2542,31.3089,28500.0
2007-11-05 11:15:00,51.52,51.52,51.39,51.47,24700.0,31.2907,31.2907,31.2117,31.2603,24700.0
2007-11-05 11:20:00,51.46,51.55,51.37,51.46,18500.0,31.2542,31.3089,31.1996,31.2542,18500.0
2007-11-05 11:25:00,51.45,51.59,51.44,51.55,19800.0,31.2482,31.3332,31.2421,31.3089,19800.0
2007-11-05 11:30:00,51.55,51.55,51.33,51.5,32200.0,31.3089,31.3089,31.1753,31.2785,32200.0
2007-11-05 11:35:00,51.47,51.47,51.33,51.33,22900.0,31.2603,31.2603,31.1753,31.1753,22900.0
2007-11-05 11:40:00,51.32,51.48,51.27,51.39,51100.0,31.1692,31.2664,31.1388,31.2117,51100.0
2007-11-05 11:45:00,51.39,51.54,51.39,51.46,30000.0,31.2117,31.3028,31.2117,31.2542,30000.0
2007-11-05 11:50:00,51.45,51.53,51.41,51.5,22600.0,31.2482,31.2967,31.2239,31.2785,22600.0
2007-11-05 11:55:00,51.49,51.53,51.41,51.53,19000.0,31.2724,31.2967,31.2239,31.2967,19000.0
2007-11-05 12:00:00,51.54,51.6,51.39,51.42,40700.0,31.3028,31.3393,31.2117,31.2299,40700.0
2007-11-05 12:05:00,51.41,51.52,51.38,51.5,27700.0,31.2239,31.2907,31.2056,31.2785,27700.0
2007-11-05 12:10:00,51.51,51.51,51.42,51.42,19400.0,31.2846,31.2846,31.2299,31.2299,19400.0
2007-11-05 12:15:00,51.42,51.52,51.36,51.52,16500.0,31.2299,31.2907,31.1935,31.2907,16500.0
2007-11-05 12:20:00,51.51,51.58,51.44,51.48,20200.0,31.2846,31.3271,31.2421,31.2664,20200.0
2007-11-05 12:25:00,51.48,51.58,51.43,51.57,20200.0,31.2664,31.3271,31.236,31.321,20200.0
2007-11-05 12:30:00,51.57,51.58,51.46,51.55,23300.0,31.321,31.3271,31.2542,31.3089,23300.0
2007-11-05 12:35:00,51.54,51.65,51.54,51.65,27400.0,31.3028,31.3696,31.3028,31.3696,27400.0
2007-11-05 12:40:00,51.64,51.64,51.52,51.54,28500.0,31.3636,31.3636,31.2907,31.3028,28500.0
2007-11-05 12:45:00,51.54,51.56,51.51,51.54,21700.0,31.3028,31.315,31.2846,31.3028,21700.0
2007-11-05 12:50:00,51.54,51.55,51.25,51.36,32900.0,31.3028,31.3089,31.1267,31.1935,32900.0
2007-11-05 12:55:00,51.35,51.53,51.33,51.53,13100.0,31.1874,31.2967,31.1753,31.2967,13100.0
2007-11-05 13:00:00,51.52,51.64,51.47,51.56,20200.0,31.2907,31.3636,31.2603,31.315,20200.0
2007-11-05 13:05:00,51.57,51.65,51.51,51.52,14200.0,31.321,31.3696,31.2846,31.2907,14200.0
2007-11-05 13:10:00,51.51,51.55,51.46,51.47,19100.0,31.2846,31.3089,31.2542,31.2603,19100.0
2007-11-05 13:15:00,51.47,51.52,51.33,51.37,25500.0,31.2603,31.2907,31.1753,31.1996,25500.0
2007-11-05 13:20:00,51.37,51.4,51.25,51.31,23300.0,31.1996,31.2178,31.1267,31.1631,23300.0
2007-11-05 13:25:00,51.31,51.35,51.22,51.28,21900.0,31.1631,31.1874,31.1085,31.1449,21900.0
2007-11-05 13:30:00,51.28,51.37,51.28,51.3,23400.0,31.1449,31.1996,31.1449,31.1571,23400.0
2007-11-05 13:35:00,51.3,51.39,51.22,51.28,41000.0,31.1571,31.2117,31.1085,31.1449,41000.0
2007-11-05 13:40:00,51.27,51.36,51.18,51.26,30600.0,31.1388,31.1935,31.0842,31.1328,30600.0
2007-11-05 13:45:00,51.25,51.25,51.11,51.17,30100.0,31.1267,31.1267,31.0417,31.0781,30100.0
2007-11-05 13:50:00,51.15,51.28,51.1,51.22,30300.0,31.0659,31.1449,31.0356,31.1085,30300.0
2007-11-05 13:55:00,51.21,51.31,51.15,51.3,27600.0,31.1024,31.1631,31.0659,31.1571,27600.0
2007-11-05 14:00:00,51.32,51.42,51.29,51.38,25300.0,31.1692,31.2299,31.151,31.2056,25300.0
2007-11-05 14:05:00,51.38,51.41,51.34,51.38,17500.0,31.2056,31.2239,31.1813,31.2056,17500.0
2007-11-05 14:10:00,51.37,51.49,51.36,51.42,24500.0,31.1996,31.2724,31.1935,31.2299,24500.0
2007-11-05 14:15:00,51.41,51.44,51.24,51.27,31300.0,31.2239,31.2421,31.1206,31.1388,31300.0
2007-11-05 14:20:00,51.26,51.35,51.19,51.21,23800.0,31.1328,31.1874,31.0902,31.1024,23800.0
2007-11-05 14:25:00,51.2,51.28,51.11,51.25,29900.0,31.0963,31.1449,31.0417,31.1267,29900.0
2007-11-05 14:30:00,51.21,51.24,51.07,51.09,28600.0,31.1024,31.1206,31.0174,31.0295,28600.0
2007-11-05 14:35:00,51.12,51.48,51.09,51.41,29200.0,31.0477,31.2664,31.0295,31.2239,29200.0
2007-11-05 14:40:00,51.39,51.42,51.22,51.37,41900.0,31.2117,31.2299,31.1085,31.1996,41900.0
2007-11-05 14:45:00,51.36,51.5,51.3,51.44,26100.0,31.1935,31.2785,31.1571,31.2421,26100.0
2007-11-05 14:50:00,51.44,51.62,51.42,51.51,32700.0,31.2421,31.3514,31.2299,31.2846,32700.0
2007-11-05 14:55:00,51.52,51.6,51.43,51.47,27000.0,31.2907,31.3393,31.236,31.2603,27000.0
2007-11-05 15:00:00,51.47,51.68,51.46,51.68,33200.0,31.2603,31.3878,31.2542,31.3878,33200.0
2007-11-05 15:05:00,51.67,52.05,51.65,51.87,71000.0,31.3818,31.6126,31.3696,31.5032,71000.0
2007-11-05 15:10:00,51.85,51.96,51.75,51.8,55700.0,31.4911,31.5579,31.4304,31.4607,55700.0
2007-11-05 15:15:00,51.78,51.96,51.77,51.92,41800.0,31.4486,31.5579,31.4425,31.5336,41800.0
2007-11-05 15:20:00,51.92,52.27,51.9,52.18,68600.0,31.5336,31.7462,31.5215,31.6915,68600.0
2007-11-05 15:25:00,52.16,52.21,52.02,52.08,55600.0,31.6794,31.7097,31.5943,31.6308,55600.0
2007-11-05 15:30:00,52.09,52.12,52.0,52.1,42300.0,31.6369,31.6551,31.5822,31.6429,42300.0
2007-11-05 15:35:00,52.1,52.25,52.05,52.07,53600.0,31.6429,31.734,31.6126,31.6247,53600.0
2007-11-05 15:40:00,52.07,52.12,51.64,51.65,78000.0,31.6247,31.6551,31.3636,31.3696,78000.0
2007-11-05 15:45:00,51.66,51.75,51.65,51.68,78900.0,31.3757,31.4304,31.3696,31.3878,78900.0
2007-11-05 15:50:00,51.69,51.75,51.54,51.67,83000.0,31.3939,31.4304,31.3028,31.3818,83000.0
2007-11-05 15:55:00,51.66,51.73,51.59,51.59,142000.0,31.3757,31.4182,31.3332,31.3332,142000.0
2007-11-06 09:30:00,52.01,52.82,52.01,52.13,10700.0,31.5883,32.0802,31.5883,31.6612,10700.0
2007-11-06 09:35:00,52.1,53.0,52.05,52.94,171200.0,31.6429,32.1895,31.6126,32.1531,171200.0
2007-11-06 09:40:00,52.95,53.6,52.9,53.35,153800.0,32.1592,32.554,32.1288,32.4021,153800.0
2007-11-06 09:45:00,53.37,53.48,53.15,53.44,101400.0,32.4143,32.4811,32.2806,32.4568,101400.0
2007-11-06 09:50:00,53.45,53.81,53.45,53.81,139500.0,32.4629,32.6815,32.4629,32.6815,139500.0
2007-11-06 09:55:00,53.82,53.85,53.64,53.7,116300.0,32.6876,32.7058,32.5783,32.6147,116300.0
2007-11-06 10:00:00,53.68,54.15,53.66,53.81,133000.0,32.6025,32.888,32.5904,32.6815,133000.0
2007-11-06 10:05:00,53.8,53.81,53.29,53.34,127600.0,32.6754,32.6815,32.3657,32.396,127600.0
2007-11-06 10:10:00,53.37,53.42,53.27,53.34,43600.0,32.4143,32.4446,32.3535,32.396,43600.0
2007-11-06 10:15:00,53.35,53.77,53.34,53.67,45200.0,32.4021,32.6572,32.396,32.5965,45200.0
2007-11-06 10:20:00,53.67,53.69,53.4,53.57,29800.0,32.5965,32.6086,32.4325,32.5357,29800.0
2007-11-06 10:25:00,53.58,53.75,53.45,53.7,43300.0,32.5418,32.6451,32.4629,32.6147,43300.0
2007-11-06 10:30:00,53.7,53.78,53.64,53.7,45800.0,32.6147,32.6633,32.5783,32.6147,45800.0
2007-11-06 10:35:00,53.72,53.78,53.62,53.73,37000.0,32.6268,32.6633,32.5661,32.6329,37000.0
2007-11-06 10:40:00,53.73,53.87,53.67,53.87,26200.0,32.6329,32.7179,32.5965,32.7179,26200.0
2007-11-06 10:45:00,53.88,54.06,53.5,53.57,58600.0,32.724,32.8333,32.4932,32.5357,58600.0
2007-11-06 10:50:00,53.58,53.73,53.51,53.73,36800.0,32.5418,32.6329,32.4993,32.6329,36800.0
2007-11-06 10:55:00,53.71,53.92,53.68,53.92,13900.0,32.6208,32.7483,32.6025,32.7483,13900.0
2007-11-06 11:00:00,53.92,54.21,53.89,54.21,41900.0,32.7483,32.9244,32.7301,32.9244,41900.0
2007-11-06 11:05:00,54.21,54.28,54.18,54.21,34400.0,32.9244,32.967,32.9062,32.9244,34400.0
2007-11-06 11:10:00,54.26,54.28,54.18,54.18,20400.0,32.9548,32.967,32.9062,32.9062,20400.0
2007-11-06 11:15:00,54.19,54.22,54.05,54.18,34100.0,32.9123,32.9305,32.8273,32.9062,34100.0
2007-11-06 11:20:00,54.18,54.28,54.14,54.18,35200.0,32.9062,32.967,32.8819,32.9062,35200.0
2007-11-06 11:25:00,54.22,54.24,53.94,53.94,41500.0,32.9305,32.9427,32.7605,32.7605,41500.0
2007-11-06 11:30:00,53.94,54.0,53.87,53.94,39400.0,32.7605,32.7969,32.7179,32.7605,39400.0
2007-11-06 11:35:00,53.94,54.16,53.93,54.16,40500.0,32.7605,32.8941,32.7544,32.8941,40500.0
2007-11-06 11:40:00,54.14,54.16,54.04,54.06,26000.0,32.8819,32.8941,32.8212,32.8333,26000.0
2007-11-06 11:45:00,54.06,54.13,54.06,54.07,29500.0,32.8333,32.8759,32.8333,32.8394,29500.0
2007-11-06 11:50:00,54.08,54.28,54.05,54.22,38600.0,32.8455,32.967,32.8273,32.9305,38600.0
2007-11-06 11:55:00,54.21,54.47,54.21,54.44,41000.0,32.9244,33.0824,32.9244,33.0641,41000.0
2007-11-06 12:00:00,54.44,54.45,54.24,54.27,34400.0,33.0641,33.0702,32.9427,32.9609,34400.0
2007-11-06 12:05:00,54.26,54.27,54.1,54.15,46100.0,32.9548,32.9609,32.8576,32.888,46100.0
2007-11-06 12:10:00,54.16,54.21,54.1,54.21,44700.0,32.8941,32.9244,32.8576,32.9244,44700.0
2007-11-06 12:15:00,54.22,54.31,54.19,54.3,44700.0,32.9305,32.9852,32.9123,32.9791,44700.0
2007-11-06 12:20:00,54.3,54.35,54.19,54.29,42200.0,32.9791,33.0095,32.9123,32.973,42200.0
2007-11-06 12:25:00,54.31,54.35,54.21,54.23,20800.0,32.9852,33.0095,32.9244,32.9366,20800.0
2007-11-06 12:30:00,54.23,54.29,54.19,54.22,45900.0,32.9366,32.973,32.9123,32.9305,45900.0
2007-11-06 12:35:00,54.22,54.27,54.2,54.25,38700.0,32.9305,32.9609,32.9184,32.9487,38700.0
2007-11-06 12:40:00,54.24,54.25,54.18,54.22,20400.0,32.9427,32.9487,32.9062,32.9305,20400.0
2007-11-06 12:45:00,54.22,54.25,54.19,54.2,37000.0,32.9305,32.9487,32.9123,32.9184,37000.0
2007-11-06 12:50:00,54.2,54.25,54.19,54.23,15400.0,32.9184,32.9487,32.9123,32.9366,15400.0
2007-11-06 12:55:00,54.23,54.3,54.19,54.24,44600.0,32.9366,32.9791,32.9123,32.9427,44600.0
2007-11-06 13:00:00,54.22,54.26,54.13,54.16,32500.0,32.9305,32.9548,32.8759,32.8941,32500.0
2007-11-06 13:05:00,54.18,54.24,54.14,54.18,22200.0,32.9062,32.9427,32.8819,32.9062,22200.0
2007-11-06 13:10:00,54.2,54.26,54.16,54.2,39100.0,32.9184,32.9548,32.8941,32.9184,39100.0
2007-11-06 13:15:00,54.2,54.21,54.11,54.11,17300.0,32.9184,32.9244,32.8637,32.8637,17300.0
2007-11-06 13:20:00,54.1,54.12,54.04,54.12,20000.0,32.8576,32.8698,32.8212,32.8698,20000.0
2007-11-06 13:25:00,54.12,54.19,54.07,54.08,21800.0,32.8698,32.9123,32.8394,32.8455,21800.0
2007-11-06 13:30:00,54.12,54.23,54.07,54.21,17900.0,32.8698,32.9366,32.8394,32.9244,17900.0
2007-11-06 13:35:00,54.21,54.34,54.19,54.24,43600.0,32.9244,33.0034,32.9123,32.9427,43600.0
2007-11-06 13:40:00,54.23,54.26,54.16,54.25,38800.0,32.9366,32.9548,32.8941,32.9487,38800.0
2007-11-06 13:45:00,54.23,54.25,54.2,54.24,21400.0,32.9366,32.9487,32.9184,32.9427,21400.0
2007-11-06 13:50:00,54.24,54.28,54.19,54.2,26200.0,32.9427,32.967,32.9123,32.9184,26200.0
2007-11-06 13:55:00,54.18,54.21,54.12,54.18,38000.0,32.9062,32.9244,32.8698,32.9062,38000.0
2007-11-06 14:00:00,54.18,54.26,54.18,54.24,27500.0,32.9062,32.9548,32.9062,32.9427,27500.0
2007-11-06 14:05:00,54.25,54.4,54.24,54.4,38400.0,32.9487,33.0398,32.9427,33.0398,38400.0
2007-11-06 14:10:00,54.4,54.69,54.4,54.68,74200.0,33.0398,33.216,33.0398,33.2099,74200.0
2007-11-06 14:15:00,54.68,54.69,54.6,54.66,40900.0,33.2099,33.216,33.1613,33.1977,40900.0
2007-11-06 14:20:00,54.66,54.67,54.56,54.66,97800.0,33.1977,33.2038,33.137,33.1977,97800.0
2007-11-06 14:25:00,54.65,54.66,54.5,54.5,38500.0,33.1917,33.1977,33.1006,33.1006,38500.0
2007-11-06 14:30:00,54.5,54.59,54.49,54.57,46700.0,33.1006,33.1552,33.0945,33.1431,46700.0
2007-11-06 14:35:00,54.58,54.58,54.5,54.58,31100.0,33.1492,33.1492,33.1006,33.1492,31100.0
2007-11-06 14:40:00,54.57,54.65,54.55,54.63,20500.0,33.1431,33.1917,33.1309,33.1795,20500.0
2007-11-06 14:45:00,54.63,54.65,54.4,54.47,91500.0,33.1795,33.1917,33.0398,33.0824,91500.0
2007-11-06 14:50:00,54.49,54.5,54.28,54.33,65000.0,33.0945,33.1006,32.967,32.9973,65000.0
2007-11-06 14:55:00,54.32,54.39,54.25,54.3,44000.0,32.9912,33.0338,32.9487,32.9791,44000.0
2007-11-06 15:00:00,54.31,54.41,54.22,54.31,65100.0,32.9852,33.0459,32.9305,32.9852,65100.0
2007-11-06 15:05:00,54.3,54.39,54.18,54.32,62800.0,32.9791,33.0338,32.9062,32.9912,62800.0
2007-11-06 15:10:00,54.31,54.39,54.19,54.31,96000.0,32.9852,33.0338,32.9123,32.9852,96000.0
2007-11-06 15:15:00,54.31,54.39,54.2,54.39,93400.0,32.9852,33.0338,32.9184,33.0338,93400.0
2007-11-06 15:20:00,54.37,54.43,54.23,54.28,109300.0,33.0216,33.0581,32.9366,32.967,109300.0
2007-11-06 15:25:00,54.3,54.35,54.18,54.31,89500.0,32.9791,33.0095,32.9062,32.9852,89500.0
2007-11-06 15:30:00,54.32,54.34,54.18,54.2,107300.0,32.9912,33.0034,32.9062,32.9184,107300.0
2007-11-06 15:35:00,54.21,54.22,54.12,54.19,146500.0,32.9244,32.9305,32.8698,32.9123,146500.0
2007-11-06 15:40:00,54.18,54.25,54.03,54.08,233300.0,32.9062,32.9487,32.8151,32.8455,233300.0
2007-11-06 15:45:00,54.09,54.27,53.93,54.19,165700.0,32.8516,32.9609,32.7544,32.9123,165700.0
2007-11-06 15:50:00,54.2,54.34,54.19,54.32,116400.0,32.9184,33.0034,32.9123,32.9912,116400.0
2007-11-06 15:55:00,54.32,54.38,54.25,54.33,161900.0,32.9912,33.0277,32.9487,32.9973,161900.0
2007-11-07 09:30:00,54.0,54.02,53.78,53.8,69600.0,32.7969,32.809,32.6633,32.6754,69600.0
2007-11-07 09:35:00,53.84,54.2,53.83,53.95,50400.0,32.6997,32.9184,32.6936,32.7665,50400.0
2007-11-07 09:40:00,53.98,54.19,53.94,54.13,50600.0,32.7848,32.9123,32.7605,32.8759,50600.0
2007-11-07 09:45:00,54.13,54.13,53.91,54.07,55000.0,32.8759,32.8759,32.7422,32.8394,55000.0
2007-11-07 09:50:00,54.1,54.29,54.04,54.2,53800.0,32.8576,32.973,32.8212,32.9184,53800.0
2007-11-07 09:55:00,54.18,54.28,53.96,54.26,72500.0,32.9062,32.967,32.7726,32.9548,72500.0
2007-11-07 10:00:00,54.27,54.28,54.14,54.26,65400.0,32.9609,32.967,32.8819,32.9548,65400.0
2007-11-07 10:05:00,54.27,54.5,54.12,54.3,122100.0,32.9609,33.1006,32.8698,32.9791,122100.0
2007-11-07 10:10:00,54.3,55.0,54.28,54.84,146300.0,32.9791,33.4042,32.967,33.3071,146300.0
2007-11-07 10:15:00,54.86,55.1,54.84,55.1,99500.0,33.3192,33.465,33.3071,33.465,99500.0
2007-11-07 10:20:00,55.06,55.17,54.72,54.95,94900.0,33.4407,33.5075,33.2342,33.3739,94900.0
2007-11-07 10:25:00,54.94,54.98,54.79,54.94,52300.0,33.3678,33.3921,33.2767,33.3678,52300.0
2007-11-07 10:30:00,54.97,55.02,54.75,54.81,64000.0,33.386,33.4164,33.2524,33.2889,64000.0
2007-11-07 10:35:00,54.83,54.89,54.5,54.65,50400.0,33.301,33.3374,33.1006,33.1917,50400.0
2007-11-07 10:40:00,54.62,54.96,54.62,54.91,113400.0,33.1735,33.38,33.1735,33.3496,113400.0
2007-11-07 10:45:00,54.9,55.08,54.83,55.02,121300.0,33.3435,33.4528,33.301,33.4164,121300.0
2007-11-07 10:50:00,55.04,55.08,54.89,55.0,87300.0,33.4285,33.4528,33.3374,33.4042,87300.0
2007-11-07 10:55:00,54.99,55.11,54.99,55.06,53000.0,33.3982,33.4711,33.3982,33.4407,53000.0
2007-11-07 11:00:00,55.06,55.1,54.98,54.99,44700.0,33.4407,33.465,33.3921,33.3982,44700.0
2007-11-07 11:05:00,55.0,55.12,54.98,55.07,49900.0,33.4042,33.4771,33.3921,33.4468,49900.0
2007-11-07 11:10:00,55.07,55.14,54.99,55.01,43100.0,33.4468,33.4893,33.3982,33.4103,43100.0
2007-11-07 11:15:00,55.0,55.13,55.0,55.1,49200.0,33.4042,33.4832,33.4042,33.465,49200.0
2007-11-07 11:20:00,55.1,55.15,55.02,55.02,44500.0,33.465,33.4953,33.4164,33.4164,44500.0
2007-11-07 11:25:00,55.02,55.19,55.01,55.15,82400.0,33.4164,33.5196,33.4103,33.4953,82400.0
2007-11-07 11:30:00,55.15,55.31,55.15,55.31,47600.0,33.4953,33.5925,33.4953,33.5925,47600.0
2007-11-07 11:35:00,55.32,55.36,55.23,55.34,35600.0,33.5986,33.6229,33.5439,33.6107,35600.0
2007-11-07 11:40:00,55.34,55.4,55.31,55.34,64800.0,33.6107,33.6472,33.5925,33.6107,64800.0
2007-11-07 11:45:00,55.33,55.35,55.28,55.3,38400.0,33.6047,33.6168,33.5743,33.5865,38400.0
2007-11-07 11:50:00,55.3,55.4,55.3,55.36,42400.0,33.5865,33.6472,33.5865,33.6229,42400.0
2007-11-07 11:55:00,55.36,55.4,55.34,55.34,44900.0,33.6229,33.6472,33.6107,33.6107,44900.0
2007-11-07 12:00:00,55.35,55.37,55.19,55.35,60300.0,33.6168,33.629,33.5196,33.6168,60300.0
2007-11-07 12:05:00,55.35,55.36,55.28,55.29,38500.0,33.6168,33.6229,33.5743,33.5804,38500.0
2007-11-07 12:10:00,55.29,55.36,55.26,55.3,61500.0,33.5804,33.6229,33.5622,33.5865,61500.0
2007-11-07 12:15:00,55.3,55.32,55.22,55.26,59500.0,33.5865,33.5986,33.5379,33.5622,59500.0
2007-11-07 12:20:00,55.25,55.36,55.23,55.33,35000.0,33.5561,33.6229,33.5439,33.6047,35000.0
2007-11-07 12:25:00,55.33,55.4,55.3,55.38,50800.0,33.6047,33.6472,33.5865,33.635,50800.0
2007-11-07 12:30:00,55.38,55.5,55.38,55.43,53500.0,33.635,33.7079,33.635,33.6654,53500.0
2007-11-07 12:35:00,55.44,55.46,55.31,55.37,36000.0,33.6715,33.6836,33.5925,33.629,36000.0
2007-11-07 12:40:00,55.37,55.38,55.27,55.37,40800.0,33.629,33.635,33.5682,33.629,40800.0
2007-11-07 12:45:00,55.35,55.5,55.31,55.35,46900.0,33.6168,33.7079,33.5925,33.6168,46900.0
2007-11-07 12:50:00,55.35,55.39,55.16,55.39,61200.0,33.6168,33.6411,33.5014,33.6411,61200.0
2007-11-07 12:55:00,55.38,55.41,55.28,55.31,96900.0,33.635,33.6533,33.5743,33.5925,96900.0
2007-11-07 13:00:00,55.33,55.35,55.23,55.3,37800.0,33.6047,33.6168,33.5439,33.5865,37800.0
2007-11-07 13:05:00,55.3,55.4,55.3,55.36,37700.0,33.5865,33.6472,33.5865,33.6229,37700.0
2007-11-07 13:10:00,55.37,55.37,55.1,55.11,69800.0,33.629,33.629,33.465,33.4711,69800.0
2007-11-07 13:15:00,55.1,55.2,54.77,54.83,100200.0,33.465,33.5257,33.2646,33.301,100200.0
2007-11-07 13:20:00,54.8,54.98,54.8,54.87,75300.0,33.2828,33.3921,33.2828,33.3253,75300.0
2007-11-07 13:25:00,54.87,54.98,54.83,54.94,53700.0,33.3253,33.3921,33.301,33.3678,53700.0
2007-11-07 13:30:00,54.94,54.95,54.88,54.91,56500.0,33.3678,33.3739,33.3314,33.3496,56500.0
2007-11-07 13:35:00,54.91,54.97,54.89,54.92,62000.0,33.3496,33.386,33.3374,33.3557,62000.0
2007-11-07 13:40:00,54.92,55.12,54.9,55.11,43700.0,33.3557,33.4771,33.3435,33.4711,43700.0
2007-11-07 13:45:00,55.11,55.35,55.06,55.34,36400.0,33.4711,33.6168,33.4407,33.6107,36400.0
2007-11-07 13:50:00,55.35,55.41,55.03,55.08,65700.0,33.6168,33.6533,33.4225,33.4528,65700.0
2007-11-07 13:55:00,55.07,55.22,54.99,55.2,49700.0,33.4468,33.5379,33.3982,33.5257,49700.0
2007-11-07 14:00:00,55.2,55.23,55.05,55.1,53700.0,33.5257,33.5439,33.4346,33.465,53700.0
2007-11-07 14:05:00,55.1,55.21,55.07,55.18,57600.0,33.465,33.5318,33.4468,33.5136,57600.0
2007-11-07 14:10:00,55.17,55.34,55.13,55.34,48600.0,33.5075,33.6107,33.4832,33.6107,48600.0
2007-11-07 14:15:00,55.33,55.46,55.29,55.41,34000.0,33.6047,33.6836,33.5804,33.6533,34000.0
2007-11-07 14:20:00,55.39,55.47,55.38,55.45,27500.0,33.6411,33.6897,33.635,33.6776,27500.0
2007-11-07 14:25:00,55.45,55.57,55.44,55.52,70600.0,33.6776,33.7504,33.6715,33.7201,70600.0
2007-11-07 14:30:00,55.53,55.58,55.49,55.57,37200.0,33.7261,33.7565,33.7018,33.7504,37200.0
2007-11-07 14:35:00,55.54,55.58,55.38,55.48,40600.0,33.7322,33.7565,33.635,33.6958,40600.0
2007-11-07 14:40:00,55.49,55.74,55.48,55.7,50600.0,33.7018,33.8537,33.6958,33.8294,50600.0
2007-11-07 14:45:00,55.73,55.73,55.5,55.54,31000.0,33.8476,33.8476,33.7079,33.7322,31000.0
2007-11-07 14:50:00,55.54,55.57,55.3,55.32,41100.0,33.7322,33.7504,33.5865,33.5986,41100.0
2007-11-07 14:55:00,55.31,55.37,55.17,55.31,38500.0,33.5925,33.629,33.5075,33.5925,38500.0
2007-11-07 15:00:00,55.31,55.53,55.26,55.53,48800.0,33.5925,33.7261,33.5622,33.7261,48800.0
2007-11-07 15:05:00,55.54,55.66,55.45,55.65,43400.0,33.7322,33.8051,33.6776,33.799,43400.0
2007-11-07 15:10:00,55.65,55.72,55.6,55.68,72900.0,33.799,33.8415,33.7687,33.8172,72900.0
2007-11-07 15:15:00,55.67,55.71,55.5,55.65,79200.0,33.8112,33.8355,33.7079,33.799,79200.0
2007-11-07 15:20:00,55.64,55.78,55.62,55.68,67300.0,33.793,33.878,33.7808,33.8172,67300.0
2007-11-07 15:25:00,55.7,55.71,55.45,55.63,112300.0,33.8294,33.8355,33.6776,33.7869,112300.0
2007-11-07 15:30:00,55.62,55.71,55.5,55.55,106700.0,33.7808,33.8355,33.7079,33.7383,106700.0
2007-11-07 15:35:00,55.55,55.58,55.39,55.47,138200.0,33.7383,33.7565,33.6411,33.6897,138200.0
2007-11-07 15:40:00,55.47,55.66,55.42,55.53,173900.0,33.6897,33.8051,33.6593,33.7261,173900.0
2007-11-07 15:45:00,55.54,55.54,55.23,55.26,124400.0,33.7322,33.7322,33.5439,33.5622,124400.0
2007-11-07 15:50:00,55.25,55.31,54.86,54.92,156700.0,33.5561,33.5925,33.3192,33.3557,156700.0
2007-11-07 15:55:00,54.92,55.04,54.88,54.93,223600.0,33.3557,33.4285,33.3314,33.3617,223600.0
2007-11-08 09:30:00,55.25,55.25,55.11,55.11,39900.0,33.5561,33.5561,33.4711,33.4711,39900.0
2007-11-08 09:35:00,55.11,55.21,55.02,55.02,41400.0,33.4711,33.5318,33.4164,33.4164,41400.0
2007-11-08 09:40:00,55.03,55.11,54.91,54.95,41500.0,33.4225,33.4711,33.3496,33.3739,41500.0
2007-11-08 09:45:00,54.95,55.0,54.8,54.89,58700.0,33.3739,33.4042,33.2828,33.3374,58700.0
2007-11-08 09:50:00,54.9,54.92,54.81,54.89,41400.0,33.3435,33.3557,33.2889,33.3374,41400.0
2007-11-08 09:55:00,54.89,54.89,54.51,54.77,57500.0,33.3374,33.3374,33.1066,33.2646,57500.0
2007-11-08 10:00:00,54.81,54.81,54.36,54.39,84200.0,33.2889,33.2889,33.0155,33.0338,84200.0
2007-11-08 10:05:00,54.39,54.69,54.29,54.63,66400.0,33.0338,33.216,32.973,33.1795,66400.0
2007-11-08 10:10:00,54.63,54.67,54.51,54.59,45500.0,33.1795,33.2038,33.1066,33.1552,45500.0
2007-11-08 10:15:00,54.61,54.87,54.51,54.85,57700.0,33.1674,33.3253,33.1066,33.3131,57700.0
2007-11-08 10:20:00,54.88,55.22,54.81,55.04,68700.0,33.3314,33.5379,33.2889,33.4285,68700.0
2007-11-08 10:25:00,55.04,55.05,54.88,55.02,42000.0,33.4285,33.4346,33.3314,33.4164,42000.0
2007-11-08 10:30:00,55.01,55.02,54.79,54.99,38400.0,33.4103,33.4164,33.2767,33.3982,38400.0
2007-11-08 10:35:00,54.98,55.06,54.85,54.86,51500.0,33.3921,33.4407,33.3131,33.3192,51500.0
2007-11-08 10:40:00,54.86,55.03,54.85,55.0,52100.0,33.3192,33.4225,33.3131,33.4042,52100.0
2007-11-08 10:45:00,54.99,55.14,54.9,55.11,39900.0,33.3982,33.4893,33.3435,33.4711,39900.0
2007-11-08 10:50:00,55.12,55.26,55.1,55.22,38000.0,33.4771,33.5622,33.465,33.5379,38000.0
2007-11-08 10:55:00,55.22,55.39,55.21,55.33,55300.0,33.5379,33.6411,33.5318,33.6047,55300.0
2007-11-08 11:00:00,55.35,55.38,55.27,55.34,36500.0,33.6168,33.635,33.5682,33.6107,36500.0
2007-11-08 11:05:00,55.34,55.36,55.14,55.19,45200.0,33.6107,33.6229,33.4893,33.5196,45200.0
2007-11-08 11:10:00,55.18,55.26,55.08,55.08,40700.0,33.5136,33.5622,33.4528,33.4528,40700.0
2007-11-08 11:15:00,55.11,55.23,55.03,55.03,46700.0,33.4711,33.5439,33.4225,33.4225,46700.0
2007-11-08 11:20:00,55.03,55.05,54.83,54.92,147800.0,33.4225,33.4346,33.301,33.3557,147800.0
2007-11-08 11:25:00,54.91,55.05,54.88,55.02,33300.0,33.3496,33.4346,33.3314,33.4164,33300.0
2007-11-08 11:30:00,55.03,55.17,55.01,55.09,47000.0,33.4225,33.5075,33.4103,33.4589,47000.0
2007-11-08 11:35:00,55.09,55.18,55.05,55.11,44900.0,33.4589,33.5136,33.4346,33.4711,44900.0
2007-11-08 11:40:00,55.1,55.23,55.05,55.22,37800.0,33.465,33.5439,33.4346,33.5379,37800.0
2007-11-08 11:45:00,55.23,55.27,54.99,54.99,44100.0,33.5439,33.5682,33.3982,33.3982,44100.0
2007-11-08 11:50:00,55.01,55.16,54.98,55.1,22000.0,33.4103,33.5014,33.3921,33.465,22000.0
2007-11-08 11:55:00,55.11,55.25,55.1,55.23,31800.0,33.4711,33.5561,33.465,33.5439,31800.0
2007-11-08 12:00:00,55.23,55.32,55.14,55.25,31800.0,33.5439,33.5986,33.4893,33.5561,31800.0
2007-11-08 12:05:00,55.26,55.29,55.03,55.08,32200.0,33.5622,33.5804,33.4225,33.4528,32200.0
2007-11-08 12:10:00,55.09,55.19,55.07,55.18,21900.0,33.4589,33.5196,33.4468,33.5136,21900.0
2007-11-08 12:15:00,55.17,55.26,54.96,54.98,45500.0,33.5075,33.5622,33.38,33.3921,45500.0
2007-11-08 12:20:00,54.98,55.1,54.93,55.03,31700.0,33.3921,33.465,33.3617,33.4225,31700.0
2007-11-08 12:25:00,55.05,55.19,54.99,55.19,41000.0,33.4346,33.5196,33.3982,33.5196,41000.0
2007-11-08 12:30:00,55.18,55.24,55.08,55.13,41000.0,33.5136,33.55,33.4528,33.4832,41000.0
2007-11-08 12:35:00,55.14,55.18,54.79,54.97,44500.0,33.4893,33.5136,33.2767,33.386,44500.0
2007-11-08 12:40:00,54.97,55.04,54.88,55.0,55900.0,33.386,33.4285,33.3314,33.4042,55900.0
2007-11-08 12:45:00,55.0,55.05,54.85,54.86,67300.0,33.4042,33.4346,33.3131,33.3192,67300.0
2007-11-08 12:50:00,54.85,54.97,54.79,54.85,45000.0,33.3131,33.386,33.2767,33.3131,45000.0
2007-11-08 12:55:00,54.86,54.96,54.79,54.89,43600.0,33.3192,33.38,33.2767,33.3374,43600.0
2007-11-08 13:00:00,54.9,54.9,54.68,54.8,41200.0,33.3435,33.3435,33.2099,33.2828,41200.0
2007-11-08 13:05:00,54.8,54.81,54.58,54.62,49200.0,33.2828,33.2889,33.1492,33.1735,49200.0
2007-11-08 13:10:00,54.62,54.73,54.57,54.59,34200.0,33.1735,33.2403,33.1431,33.1552,34200.0
2007-11-08 13:15:00,54.59,54.89,54.57,54.79,62100.0,33.1552,33.3374,33.1431,33.2767,62100.0
2007-11-08 13:20:00,54.77,54.85,54.62,54.64,45700.0,33.2646,33.3131,33.1735,33.1856,45700.0
2007-11-08 13:25:00,54.64,54.79,54.49,54.72,86600.0,33.1856,33.2767,33.0945,33.2342,86600.0
2007-11-08 13:30:00,54.72,54.85,54.64,54.68,73100.0,33.2342,33.3131,33.1856,33.2099,73100.0
2007-11-08 13:35:00,54.71,54.82,54.58,54.77,66800.0,33.2281,33.2949,33.1492,33.2646,66800.0
2007-11-08 13:40:00,54.81,54.92,54.65,54.82,62500.0,33.2889,33.3557,33.1917,33.2949,62500.0
2007-11-08 13:45:00,54.77,54.87,54.73,54.81,49700.0,33.2646,33.3253,33.2403,33.2889,49700.0
2007-11-08 13:50:00,54.84,54.87,54.75,54.77,53500.0,33.3071,33.3253,33.2524,33.2646,53500.0
2007-11-08 13:55:00,54.78,54.96,54.67,54.95,51200.0,33.2706,33.38,33.2038,33.3739,51200.0
2007-11-08 14:00:00,54.93,54.94,54.75,54.81,58700.0,33.3617,33.3678,33.2524,33.2889,58700.0
2007-11-08 14:05:00,54.81,54.87,54.7,54.7,42000.0,33.2889,33.3253,33.222,33.222,42000.0
2007-11-08 14:10:00,54.7,54.73,54.58,54.6,39700.0,33.222,33.2403,33.1492,33.1613,39700.0
2007-11-08 14:15:00,54.6,54.68,54.51,54.59,28300.0,33.1613,33.2099,33.1066,33.1552,28300.0
2007-11-08 14:20:00,54.6,54.68,54.49,54.64,54100.0,33.1613,33.2099,33.0945,33.1856,54100.0
2007-11-08 14:25:00,54.64,54.66,54.48,54.54,36600.0,33.1856,33.1977,33.0884,33.1249,36600.0
2007-11-08 14:30:00,54.55,54.76,54.53,54.69,70400.0,33.1309,33.2585,33.1188,33.216,70400.0
2007-11-08 14:35:00,54.69,54.72,54.39,54.42,66500.0,33.216,33.2342,33.0338,33.052,66500.0
2007-11-08 14:40:00,54.41,54.51,54.4,54.44,58400.0,33.0459,33.1066,33.0398,33.0641,58400.0
2007-11-08 14:45:00,54.44,54.56,54.38,54.51,101300.0,33.0641,33.137,33.0277,33.1066,101300.0
2007-11-08 14:50:00,54.5,54.52,54.34,54.4,64300.0,33.1006,33.1127,33.0034,33.0398,64300.0
2007-11-08 14:55:00,54.41,54.7,54.35,54.68,60600.0,33.0459,33.222,33.0095,33.2099,60600.0
2007-11-08 15:00:00,54.71,54.81,54.64,54.75,107700.0,33.2281,33.2889,33.1856,33.2524,107700.0
2007-11-08 15:05:00,54.76,54.88,54.7,54.78,109600.0,33.2585,33.3314,33.222,33.2706,109600.0
2007-11-08 15:10:00,54.76,54.85,54.69,54.77,78700.0,33.2585,33.3131,33.216,33.2646,78700.0
2007-11-08 15:15:00,54.77,54.93,54.74,54.93,72500.0,33.2646,33.3617,33.2463,33.3617,72500.0
2007-11-08 15:20:00,54.95,55.12,54.94,55.07,107600.0,33.3739,33.4771,33.3678,33.4468,107600.0
2007-11-08 15:25:00,55.06,55.25,55.04,55.19,144900.0,33.4407,33.5561,33.4285,33.5196,144900.0
2007-11-08 15:30:00,55.2,55.27,55.01,55.04,121900.0,33.5257,33.5682,33.4103,33.4285,121900.0
2007-11-08 15:35:00,55.04,55.12,54.96,55.12,99200.0,33.4285,33.4771,33.38,33.4771,99200.0
2007-11-08 15:40:00,55.13,55.4,55.12,55.33,136300.0,33.4832,33.6472,33.4771,33.6047,136300.0
2007-11-08 15:45:00,55.32,55.4,55.3,55.38,129800.0,33.5986,33.6472,33.5865,33.635,129800.0
2007-11-08 15:50:00,55.38,55.59,55.38,55.59,133200.0,33.635,33.7626,33.635,33.7626,133200.0
2007-11-08 15:55:00,55.58,55.58,55.35,55.38,189100.0,33.7565,33.7565,33.6168,33.635,189100.0
2007-11-09 09:30:00,54.76,55.33,54.58,55.25,54900.0,33.2585,33.6047,33.1492,33.5561,54900.0
2007-11-09 09:35:00,55.23,55.24,54.72,55.08,40500.0,33.5439,33.55,33.2342,33.4528,40500.0
2007-11-09 09:40:00,55.08,55.21,54.76,55.09,54600.0,33.4528,33.5318,33.2585,33.4589,54600.0
2007-11-09 09:45:00,55.11,55.34,54.97,55.31,40100.0,33.4711,33.6107,33.386,33.5925,40100.0
2007-11-09 09:50:00,55.32,55.33,54.91,54.94,43400.0,33.5986,33.6047,33.3496,33.3678,43400.0
2007-11-09 09:55:00,54.9,55.0,54.82,54.95,19700.0,33.3435,33.4042,33.2949,33.3739,19700.0
2007-11-09 10:00:00,54.91,55.08,54.76,55.08,28500.0,33.3496,33.4528,33.2585,33.4528,28500.0
2007-11-09 10:05:00,55.07,55.14,54.87,54.96,30600.0,33.4468,33.4893,33.3253,33.38,30600.0
2007-11-09 10:10:00,54.98,55.02,54.65,54.74,21400.0,33.3921,33.4164,33.1917,33.2463,21400.0
2007-11-09 10:15:00,54.74,54.84,54.5,54.78,64100.0,33.2463,33.3071,33.1006,33.2706,64100.0
2007-11-09 10:20:00,54.79,54.82,54.64,54.78,52600.0,33.2767,33.2949,33.1856,33.2706,52600.0
2007-11-09 10:25:00,54.78,55.0,54.64,54.72,50800.0,33.2706,33.4042,33.1856,33.2342,50800.0
2007-11-09 10:30:00,54.71,54.77,54.58,54.58,26300.0,33.2281,33.2646,33.1492,33.1492,26300.0
2007-11-09 10:35:00,54.62,54.77,54.58,54.76,17700.0,33.1735,33.2646,33.1492,33.2585,17700.0
2007-11-09 10:40:00,54.76,54.81,54.51,54.56,32500.0,33.2585,33.2889,33.1066,33.137,32500.0
2007-11-09 10:45:00,54.56,54.56,54.28,54.47,77600.0,33.137,33.137,32.967,33.0824,77600.0
2007-11-09 10:50:00,54.49,54.84,54.48,54.72,66100.0,33.0945,33.3071,33.0884,33.2342,66100.0
2007-11-09 10:55:00,54.73,54.78,54.53,54.78,33000.0,33.2403,33.2706,33.1188,33.2706,33000.0
2007-11-09 11:00:00,54.74,54.85,54.5,54.68,46000.0,33.2463,33.3131,33.1006,33.2099,46000.0
2007-11-09 11:05:00,54.65,54.68,54.42,54.51,37000.0,33.1917,33.2099,33.052,33.1066,37000.0
2007-11-09 11:10:00,54.51,54.6,54.42,54.56,38000.0,33.1066,33.1613,33.052,33.137,38000.0
2007-11-09 11:15:00,54.6,54.75,54.56,54.65,34300.0,33.1613,33.2524,33.137,33.1917,34300.0
2007-11-09 11:20:00,54.64,54.92,54.64,54.87,31000.0,33.1856,33.3557,33.1856,33.3253,31000.0
2007-11-09 11:25:00,54.86,55.04,54.86,54.9,44600.0,33.3192,33.4285,33.3192,33.3435,44600.0
2007-11-09 11:30:00,54.89,55.03,54.77,54.77,46600.0,33.3374,33.4225,33.2646,33.2646,46600.0
2007-11-09 11:35:00,54.77,54.83,54.64,54.66,36600.0,33.2646,33.301,33.1856,33.1977,36600.0
2007-11-09 11:40:00,54.67,54.84,54.67,54.84,27100.0,33.2038,33.3071,33.2038,33.3071,27100.0
2007-11-09 11:45:00,54.83,55.03,54.79,54.86,45500.0,33.301,33.4225,33.2767,33.3192,45500.0
2007-11-09 11:50:00,54.86,54.86,54.72,54.81,32000.0,33.3192,33.3192,33.2342,33.2889,32000.0
2007-11-09 11:55:00,54.82,54.94,54.76,54.9,16900.0,33.2949,33.3678,33.2585,33.3435,16900.0
2007-11-09 12:00:00,54.9,54.9,54.69,54.76,33500.0,33.3435,33.3435,33.216,33.2585,33500.0
2007-11-09 12:05:00,54.74,54.74,54.56,54.61,28000.0,33.2463,33.2463,33.137,33.1674,28000.0
2007-11-09 12:10:00,54.61,54.61,54.45,54.51,39200.0,33.1674,33.1674,33.0702,33.1066,39200.0
2007-11-09 12:15:00,54.52,54.62,54.47,54.6,37000.0,33.1127,33.1735,33.0824,33.1613,37000.0
2007-11-09 12:20:00,54.61,54.61,54.46,54.53,37800.0,33.1674,33.1674,33.0763,33.1188,37800.0
2007-11-09 12:25:00,54.53,54.67,54.48,54.64,20600.0,33.1188,33.2038,33.0884,33.1856,20600.0
2007-11-09 12:30:00,54.64,54.67,54.54,54.61,24700.0,33.1856,33.2038,33.1249,33.1674,24700.0
2007-11-09 12:35:00,54.61,54.86,54.58,54.76,34800.0,33.1674,33.3192,33.1492,33.2585,34800.0
2007-11-09 12:40:00,54.77,54.89,54.69,54.72,20400.0,33.2646,33.3374,33.216,33.2342,20400.0
2007-11-09 12:45:00,54.73,54.84,54.66,54.7,15500.0,33.2403,33.3071,33.1977,33.222,15500.0
2007-11-09 12:50:00,54.67,54.67,54.55,54.64,28400.0,33.2038,33.2038,33.1309,33.1856,28400.0
2007-11-09 12:55:00,54.63,54.69,54.58,54.65,20900.0,33.1795,33.216,33.1492,33.1917,20900.0
2007-11-09 13:00:00,54.66,54.73,54.56,54.7,22500.0,33.1977,33.2403,33.137,33.222,22500.0
2007-11-09 13:05:00,54.72,54.74,54.54,54.64,44400.0,33.2342,33.2463,33.1249,33.1856,44400.0
2007-11-09 13:10:00,54.63,54.71,54.57,54.67,29400.0,33.1795,33.2281,33.1431,33.2038,29400.0
2007-11-09 13:15:00,54.67,54.84,54.67,54.84,29000.0,33.2038,33.3071,33.2038,33.3071,29000.0
2007-11-09 13:20:00,54.85,54.88,54.74,54.87,27200.0,33.3131,33.3314,33.2463,33.3253,27200.0
2007-11-09 13:25:00,54.88,54.91,54.72,54.78,27300.0,33.3314,33.3496,33.2342,33.2706,27300.0
2007-11-09 13:30:00,54.78,54.89,54.74,54.83,32600.0,33.2706,33.3374,33.2463,33.301,32600.0
2007-11-09 13:35:00,54.82,54.82,54.65,54.75,36000.0,33.2949,33.2949,33.1917,33.2524,36000.0
2007-11-09 13:40:00,54.75,54.79,54.72,54.74,30500.0,33.2524,33.2767,33.2342,33.2463,30500.0
2007-11-09 13:45:00,54.74,54.81,54.74,54.8,37500.0,33.2463,33.2889,33.2463,33.2828,37500.0
2007-11-09 13:50:00,54.79,54.81,54.74,54.77,22100.0,33.2767,33.2889,33.2463,33.2646,22100.0
2007-11-09 13:55:00,54.77,54.78,54.72,54.74,31200.0,33.2646,33.2706,33.2342,33.2463,31200.0
2007-11-09 14:00:00,54.74,54.92,54.66,54.92,74100.0,33.2463,33.3557,33.1977,33.3557,74100.0
2007-11-09 14:05:00,54.94,55.0,54.85,54.88,41000.0,33.3678,33.4042,33.3131,33.3314,41000.0
2007-11-09 14:10:00,54.86,54.96,54.74,54.88,53600.0,33.3192,33.38,33.2463,33.3314,53600.0
2007-11-09 14:15:00,54.89,55.11,54.86,55.09,41700.0,33.3374,33.4711,33.3192,33.4589,41700.0
2007-11-09 14:20:00,55.11,55.2,55.03,55.18,46000.0,33.4711,33.5257,33.4225,33.5136,46000.0
2007-11-09 14:25:00,55.18,55.24,55.13,55.15,52900.0,33.5136,33.55,33.4832,33.4953,52900.0
2007-11-09 14:30:00,55.15,55.24,55.11,55.21,38000.0,33.4953,33.55,33.4711,33.5318,38000.0
2007-11-09 14:35:00,55.19,55.25,55.11,55.2,44700.0,33.5196,33.5561,33.4711,33.5257,44700.0
2007-11-09 14:40:00,55.21,55.36,55.2,55.33,60600.0,33.5318,33.6229,33.5257,33.6047,60600.0
2007-11-09 14:45:00,55.31,55.31,55.2,55.28,47400.0,33.5925,33.5925,33.5257,33.5743,47400.0
2007-11-09 14:50:00,55.27,55.27,55.1,55.15,52300.0,33.5682,33.5682,33.465,33.4953,52300.0
2007-11-09 14:55:00,55.13,55.17,55.08,55.12,50500.0,33.4832,33.5075,33.4528,33.4771,50500.0
2007-11-09 15:00:00,55.11,55.25,55.1,55.11,64300.0,33.4711,33.5561,33.465,33.4711,64300.0
2007-11-09 15:05:00,55.11,55.21,55.06,55.2,65500.0,33.4711,33.5318,33.4407,33.5257,65500.0
2007-11-09 15:10:00,55.19,55.29,55.15,55.27,64500.0,33.5196,33.5804,33.4953,33.5682,64500.0
2007-11-09 15:15:00,55.27,55.38,55.18,55.32,68700.0,33.5682,33.635,33.5136,33.5986,68700.0
2007-11-09 15:20:00,55.3,55.39,55.25,55.38,68800.0,33.5865,33.6411,33.5561,33.635,68800.0
2007-11-09 15:25:00,55.37,55.37,55.25,55.32,48600.0,33.629,33.629,33.5561,33.5986,48600.0
2007-11-09 15:30:00,55.33,55.33,55.2,55.22,65200.0,33.6047,33.6047,33.5257,33.5379,65200.0
2007-11-09 15:35:00,55.23,55.24,55.07,55.15,80000.0,33.5439,33.55,33.4468,33.4953,80000.0
2007-11-09 15:40:00,55.16,55.24,55.05,55.11,114600.0,33.5014,33.55,33.4346,33.4711,114600.0
2007-11-09 15:45:00,55.11,55.16,54.96,54.99,102400.0,33.4711,33.5014,33.38,33.3982,102400.0
2007-11-09 15:50:00,54.98,55.0,54.76,54.78,128100.0,33.3921,33.4042,33.2585,33.2706,128100.0
2007-11-09 15:55:00,54.77,54.91,54.72,54.75,130200.0,33.2646,33.3496,33.2342,33.2524,130200.0
2007-11-12 09:30:00,54.57,54.75,54.31,54.38,58900.0,33.1431,33.2524,32.9852,33.0277,58900.0
2007-11-12 09:35:00,54.41,54.43,54.13,54.3,50100.0,33.0459,33.0581,32.8759,32.9791,50100.0
2007-11-12 09:40:00,54.31,54.48,54.2,54.37,39900.0,32.9852,33.0884,32.9184,33.0216,39900.0
2007-11-12 09:45:00,54.41,54.57,54.31,54.44,46600.0,33.0459,33.1431,32.9852,33.0641,46600.0
2007-11-12 09:50:00,54.44,54.93,54.41,54.93,67100.0,33.0641,33.3617,33.0459,33.3617,67100.0
2007-11-12 09:55:00,54.91,55.21,54.91,55.09,54600.0,33.3496,33.5318,33.3496,33.4589,54600.0
2007-11-12 10:00:00,55.09,55.09,54.75,54.75,67100.0,33.4589,33.4589,33.2524,33.2524,67100.0
2007-11-12 10:05:00,54.75,54.8,54.53,54.53,37000.0,33.2524,33.2828,33.1188,33.1188,37000.0
2007-11-12 10:10:00,54.52,54.7,54.49,54.49,27000.0,33.1127,33.222,33.0945,33.0945,27000.0
2007-11-12 10:15:00,54.48,54.76,54.48,54.7,32500.0,33.0884,33.2585,33.0884,33.222,32500.0
2007-11-12 10:20:00,54.68,54.78,54.5,54.7,34100.0,33.2099,33.2706,33.1006,33.222,34100.0
2007-11-12 10:25:00,54.71,54.8,54.65,54.68,39800.0,33.2281,33.2828,33.1917,33.2099,39800.0
2007-11-12 10:30:00,54.67,54.94,54.63,54.83,112600.0,33.2038,33.3678,33.1795,33.301,112600.0
2007-11-12 10:35:00,54.81,54.9,54.71,54.86,38100.0,33.2889,33.3435,33.2281,33.3192,38100.0
2007-11-12 10:40:00,54.88,55.07,54.8,55.0,48400.0,33.3314,33.4468,33.2828,33.4042,48400.0
2007-11-12 10:45:00,55.0,55.09,54.98,54.99,28400.0,33.4042,33.4589,33.3921,33.3982,28400.0
2007-11-12 10:50:00,54.97,55.09,54.97,55.03,23900.0,33.386,33.4589,33.386,33.4225,23900.0
2007-11-12 10:55:00,55.02,55.18,55.02,55.11,24600.0,33.4164,33.5136,33.4164,33.4711,24600.0
2007-11-12 11:00:00,55.12,55.18,55.03,55.05,21300.0,33.4771,33.5136,33.4225,33.4346,21300.0
2007-11-12 11:05:00,55.05,55.19,54.99,55.15,43400.0,33.4346,33.5196,33.3982,33.4953,43400.0
2007-11-12 11:10:00,55.14,55.21,55.06,55.07,38900.0,33.4893,33.5318,33.4407,33.4468,38900.0
2007-11-12 11:15:00,55.03,55.18,55.02,55.02,51200.0,33.4225,33.5136,33.4164,33.4164,51200.0
2007-11-12 11:20:00,55.01,55.04,54.98,54.98,33200.0,33.4103,33.4285,33.3921,33.3921,33200.0
2007-11-12 11:25:00,54.99,55.14,54.98,55.11,23100.0,33.3982,33.4893,33.3921,33.4711,23100.0
2007-11-12 11:30:00,55.11,55.12,54.87,54.93,44700.0,33.4711,33.4771,33.3253,33.3617,44700.0
2007-11-12 11:35:00,54.94,54.94,54.57,54.62,61000.0,33.3678,33.3678,33.1431,33.1735,61000.0
2007-11-12 11:40:00,54.62,54.73,54.47,54.57,103900.0,33.1735,33.2403,33.0824,33.1431,103900.0
2007-11-12 11:45:00,54.55,54.85,54.55,54.75,91000.0,33.1309,33.3131,33.1309,33.2524,91000.0
2007-11-12 11:50:00,54.73,54.73,54.53,54.58,34200.0,33.2403,33.2403,33.1188,33.1492,34200.0
2007-11-12 11:55:00,54.58,54.61,54.51,54.61,14200.0,33.1492,33.1674,33.1066,33.1674,14200.0
2007-11-12 12:00:00,54.6,54.68,54.56,54.63,22900.0,33.1613,33.2099,33.137,33.1795,22900.0
2007-11-12 12:05:00,54.64,54.71,54.56,54.59,39800.0,33.1856,33.2281,33.137,33.1552,39800.0
2007-11-12 12:10:00,54.6,54.6,54.38,54.44,45100.0,33.1613,33.1613,33.0277,33.0641,45100.0
2007-11-12 12:15:00,54.41,54.54,54.39,54.46,47900.0,33.0459,33.1249,33.0338,33.0763,47900.0
2007-11-12 12:20:00,54.47,54.63,54.45,54.59,28100.0,33.0824,33.1795,33.0702,33.1552,28100.0
2007-11-12 12:25:00,54.59,54.62,54.54,54.58,31700.0,33.1552,33.1735,33.1249,33.1492,31700.0
2007-11-12 12:30:00,54.59,54.63,54.57,54.6,33400.0,33.1552,33.1795,33.1431,33.1613,33400.0
2007-11-12 12:35:00,54.6,54.65,54.53,54.6,23700.0,33.1613,33.1917,33.1188,33.1613,23700.0
2007-11-12 12:40:00,54.6,54.75,54.59,54.75,52700.0,33.1613,33.2524,33.1552,33.2524,52700.0
2007-11-12 12:45:00,54.76,54.85,54.72,54.82,30800.0,33.2585,33.3131,33.2342,33.2949,30800.0
2007-11-12 12:50:00,54.82,54.82,54.71,54.75,23400.0,33.2949,33.2949,33.2281,33.2524,23400.0
2007-11-12 12:55:00,54.76,54.78,54.7,54.72,28800.0,33.2585,33.2706,33.222,33.2342,28800.0
2007-11-12 13:00:00,54.72,54.73,54.63,54.69,30000.0,33.2342,33.2403,33.1795,33.216,30000.0
2007-11-12 13:05:00,54.69,54.7,54.59,54.61,23700.0,33.216,33.222,33.1552,33.1674,23700.0
2007-11-12 13:10:00,54.59,54.65,54.54,54.6,71000.0,33.1552,33.1917,33.1249,33.1613,71000.0
2007-11-12 13:15:00,54.58,54.61,54.52,54.6,33500.0,33.1492,33.1674,33.1127,33.1613,33500.0
2007-11-12 13:20:00,54.61,54.75,54.58,54.75,24800.0,33.1674,33.2524,33.1492,33.2524,24800.0
2007-11-12 13:25:00,54.76,54.84,54.74,54.84,29800.0,33.2585,33.3071,33.2463,33.3071,29800.0
2007-11-12 13:30:00,54.84,54.85,54.78,54.82,18800.0,33.3071,33.3131,33.2706,33.2949,18800.0
2007-11-12 13:35:00,54.81,54.82,54.63,54.64,40300.0,33.2889,33.2949,33.1795,33.1856,40300.0
2007-11-12 13:40:00,54.64,54.65,54.53,54.6,35800.0,33.1856,33.1917,33.1188,33.1613,35800.0
2007-11-12 13:45:00,54.62,54.7,54.57,54.7,29400.0,33.1735,33.222,33.1431,33.222,29400.0
2007-11-12 13:50:00,54.69,54.7,54.51,54.53,44800.0,33.216,33.222,33.1066,33.1188,44800.0
2007-11-12 13:55:00,54.53,54.65,54.52,54.62,36300.0,33.1188,33.1917,33.1127,33.1735,36300.0
2007-11-12 14:00:00,54.62,54.68,54.59,54.68,27800.0,33.1735,33.2099,33.1552,33.2099,27800.0
2007-11-12 14:05:00,54.68,54.71,54.6,54.64,32300.0,33.2099,33.2281,33.1613,33.1856,32300.0
2007-11-12 14:10:00,54.62,54.64,54.5,54.52,33800.0,33.1735,33.1856,33.1006,33.1127,33800.0
2007-11-12 14:15:00,54.52,54.53,54.39,54.48,54100.0,33.1127,33.1188,33.0338,33.0884,54100.0
2007-11-12 14:20:00,54.48,54.63,54.44,54.58,49700.0,33.0884,33.1795,33.0641,33.1492,49700.0
2007-11-12 14:25:00,54.57,54.7,54.49,54.63,40800.0,33.1431,33.222,33.0945,33.1795,40800.0
2007-11-12 14:30:00,54.63,54.9,54.62,54.89,48300.0,33.1795,33.3435,33.1735,33.3374,48300.0
2007-11-12 14:35:00,54.89,55.0,54.87,54.97,39800.0,33.3374,33.4042,33.3253,33.386,39800.0
2007-11-12 14:40:00,54.97,55.12,54.97,54.99,71900.0,33.386,33.4771,33.386,33.3982,71900.0
2007-11-12 14:45:00,54.99,55.02,54.91,54.91,36200.0,33.3982,33.4164,33.3496,33.3496,36200.0
2007-11-12 14:50:00,54.91,54.92,54.73,54.74,51500.0,33.3496,33.3557,33.2403,33.2463,51500.0
2007-11-12 14:55:00,54.74,54.84,54.7,54.77,40400.0,33.2463,33.3071,33.222,33.2646,40400.0
2007-11-12 15:00:00,54.77,54.77,54.63,54.73,54300.0,33.2646,33.2646,33.1795,33.2403,54300.0
2007-11-12 15:05:00,54.72,54.73,54.62,54.72,56200.0,33.2342,33.2403,33.1735,33.2342,56200.0
2007-11-12 15:10:00,54.72,54.78,54.68,54.73,71800.0,33.2342,33.2706,33.2099,33.2403,71800.0
2007-11-12 15:15:00,54.73,54.75,54.64,54.65,71200.0,33.2403,33.2524,33.1856,33.1917,71200.0
2007-11-12 15:20:00,54.65,54.7,54.53,54.57,75300.0,33.1917,33.222,33.1188,33.1431,75300.0
2007-11-12 15:25:00,54.56,54.59,54.45,54.46,114600.0,33.137,33.1552,33.0702,33.0763,114600.0
2007-11-12 15:30:00,54.46,54.63,54.45,54.58,62900.0,33.0763,33.1795,33.0702,33.1492,62900.0
2007-11-12 15:35:00,54.59,54.63,54.53,54.63,70300.0,33.1552,33.1795,33.1188,33.1795,70300.0
2007-11-12 15:40:00,54.63,54.63,54.5,54.53,78300.0,33.1795,33.1795,33.1006,33.1188,78300.0
2007-11-12 15:45:00,54.52,54.54,54.22,54.24,75000.0,33.1127,33.1249,32.9305,32.9427,75000.0
2007-11-12 15:50:00,54.23,54.29,54.16,54.25,85600.0,32.9366,32.973,32.8941,32.9487,85600.0
2007-11-12 15:55:00,54.25,54.3,54.11,54.11,110000.0,32.9487,32.9791,32.8637,32.8637,110000.0
2007-11-13 09:30:00,54.5,54.84,53.89,54.84,152800.0,33.1006,33.3071,32.7301,33.3071,152800.0
2007-11-13 09:35:00,54.84,54.9,54.45,54.87,75800.0,33.3071,33.3435,33.0702,33.3253,75800.0
2007-11-13 09:40:00,54.86,54.97,54.68,54.84,47900.0,33.3192,33.386,33.2099,33.3071,47900.0
2007-11-13 09:45:00,54.85,54.9,54.78,54.83,41200.0,33.3131,33.3435,33.2706,33.301,41200.0
2007-11-13 09:50:00,54.84,54.94,54.71,54.9,60300.0,33.3071,33.3678,33.2281,33.3435,60300.0
2007-11-13 09:55:00,54.91,54.99,54.86,54.95,54400.0,33.3496,33.3982,33.3192,33.3739,54400.0
2007-11-13 10:00:00,54.96,55.12,54.92,54.96,57500.0,33.38,33.4771,33.3557,33.38,57500.0
2007-11-13 10:05:00,54.96,55.13,54.95,55.1,45900.0,33.38,33.4832,33.3739,33.465,45900.0
2007-11-13 10:10:00,55.1,55.2,55.05,55.18,44900.0,33.465,33.5257,33.4346,33.5136,44900.0
2007-11-13 10:15:00,55.18,55.18,54.96,54.99,36600.0,33.5136,33.5136,33.38,33.3982,36600.0
2007-11-13 10:20:00,54.98,54.98,54.85,54.92,30000.0,33.3921,33.3921,33.3131,33.3557,30000.0
2007-11-13 10:25:00,54.92,55.14,54.91,55.14,29300.0,33.3557,33.4893,33.3496,33.4893,29300.0
2007-11-13 10:30:00,55.15,55.15,54.91,54.91,40300.0,33.4953,33.4953,33.3496,33.3496,40300.0
2007-11-13 10:35:00,54.9,54.94,54.9,54.92,58300.0,33.3435,33.3678,33.3435,33.3557,58300.0
2007-11-13 10:40:00,54.93,55.0,54.93,54.94,61700.0,33.3617,33.4042,33.3617,33.3678,61700.0
2007-11-13 10:45:00,54.93,54.95,54.89,54.89,37500.0,33.3617,33.3739,33.3374,33.3374,37500.0
2007-11-13 10:50:00,54.89,55.01,54.76,54.95,59500.0,33.3374,33.4103,33.2585,33.3739,59500.0
2007-11-13 10:55:00,54.95,54.97,54.76,54.78,20600.0,33.3739,33.386,33.2585,33.2706,20600.0
2007-11-13 11:00:00,54.78,54.86,54.66,54.86,52600.0,33.2706,33.3192,33.1977,33.3192,52600.0
2007-11-13 11:05:00,54.86,54.9,54.83,54.85,19000.0,33.3192,33.3435,33.301,33.3131,19000.0
2007-11-13 11:10:00,54.85,54.85,54.67,54.69,18900.0,33.3131,33.3131,33.2038,33.216,18900.0
2007-11-13 11:15:00,54.7,54.79,54.64,54.68,25100.0,33.222,33.2767,33.1856,33.2099,25100.0
2007-11-13 11:20:00,54.68,54.79,54.65,54.77,30400.0,33.2099,33.2767,33.1917,33.2646,30400.0
2007-11-13 11:25:00,54.78,54.89,54.78,54.87,27500.0,33.2706,33.3374,33.2706,33.3253,27500.0
2007-11-13 11:30:00,54.87,54.9,54.84,54.89,19700.0,33.3253,33.3435,33.3071,33.3374,19700.0
2007-11-13 11:35:00,54.89,54.95,54.84,54.84,17500.0,33.3374,33.3739,33.3071,33.3071,17500.0
2007-11-13 11:40:00,54.84,54.85,54.77,54.79,13700.0,33.3071,33.3131,33.2646,33.2767,13700.0
2007-11-13 11:45:00,54.79,54.79,54.68,54.71,28400.0,33.2767,33.2767,33.2099,33.2281,28400.0
2007-11-13 11:50:00,54.72,54.78,54.66,54.68,29500.0,33.2342,33.2706,33.1977,33.2099,29500.0
2007-11-13 11:55:00,54.67,54.7,54.58,54.65,97100.0,33.2038,33.222,33.1492,33.1917,97100.0
2007-11-13 12:00:00,54.63,54.69,54.52,54.68,39700.0,33.1795,33.216,33.1127,33.2099,39700.0
2007-11-13 12:05:00,54.68,54.79,54.68,54.77,32800.0,33.2099,33.2767,33.2099,33.2646,32800.0
2007-11-13 12:10:00,54.76,54.76,54.71,54.72,27600.0,33.2585,33.2585,33.2281,33.2342,27600.0
2007-11-13 12:15:00,54.72,54.72,54.65,54.67,32600.0,33.2342,33.2342,33.1917,33.2038,32600.0
2007-11-13 12:20:00,54.68,54.9,54.66,54.9,30400.0,33.2099,33.3435,33.1977,33.3435,30400.0
2007-11-13 12:25:00,54.91,55.04,54.9,55.04,26300.0,33.3496,33.4285,33.3435,33.4285,26300.0
2007-11-13 12:30:00,55.04,55.07,55.01,55.02,26300.0,33.4285,33.4468,33.4103,33.4164,26300.0
2007-11-13 12:35:00,55.02,55.05,54.99,55.0,26700.0,33.4164,33.4346,33.3982,33.4042,26700.0
2007-11-13 12:40:00,55.0,55.01,54.92,54.92,32700.0,33.4042,33.4103,33.3557,33.3557,32700.0
2007-11-13 12:45:00,54.92,54.92,54.74,54.74,21100.0,33.3557,33.3557,33.2463,33.2463,21100.0
2007-11-13 12:50:00,54.75,54.75,54.68,54.71,20100.0,33.2524,33.2524,33.2099,33.2281,20100.0
2007-11-13 12:55:00,54.7,54.7,54.53,54.59,31600.0,33.222,33.222,33.1188,33.1552,31600.0
2007-11-13 13:00:00,54.58,54.6,54.56,54.57,27000.0,33.1492,33.1613,33.137,33.1431,27000.0
2007-11-13 13:05:00,54.57,54.59,54.52,54.55,24200.0,33.1431,33.1552,33.1127,33.1309,24200.0
2007-11-13 13:10:00,54.56,54.59,54.51,54.58,24600.0,33.137,33.1552,33.1066,33.1492,24600.0
2007-11-13 13:15:00,54.61,54.73,54.59,54.71,17100.0,33.1674,33.2403,33.1552,33.2281,17100.0
2007-11-13 13:20:00,54.7,54.88,54.69,54.85,40300.0,33.222,33.3314,33.216,33.3131,40300.0
2007-11-13 13:25:00,54.85,54.9,54.77,54.79,46300.0,33.3131,33.3435,33.2646,33.2767,46300.0
2007-11-13 13:30:00,54.79,54.85,54.75,54.78,35800.0,33.2767,33.3131,33.2524,33.2706,35800.0
2007-11-13 13:35:00,54.77,54.89,54.74,54.83,27700.0,33.2646,33.3374,33.2463,33.301,27700.0
2007-11-13 13:40:00,54.84,54.9,54.78,54.82,59700.0,33.3071,33.3435,33.2706,33.2949,59700.0
2007-11-13 13:45:00,54.82,54.91,54.81,54.86,31700.0,33.2949,33.3496,33.2889,33.3192,31700.0
2007-11-13 13:50:00,54.88,55.04,54.88,55.02,39500.0,33.3314,33.4285,33.3314,33.4164,39500.0
2007-11-13 13:55:00,55.02,55.03,54.96,55.03,20100.0,33.4164,33.4225,33.38,33.4225,20100.0
2007-11-13 14:00:00,55.02,55.04,54.94,55.03,38100.0,33.4164,33.4285,33.3678,33.4225,38100.0
2007-11-13 14:05:00,55.02,55.07,54.97,54.99,32700.0,33.4164,33.4468,33.386,33.3982,32700.0
2007-11-13 14:10:00,54.99,55.15,54.96,55.1,75500.0,33.3982,33.4953,33.38,33.465,75500.0
2007-11-13 14:15:00,55.1,55.2,55.09,55.15,47300.0,33.465,33.5257,33.4589,33.4953,47300.0
2007-11-13 14:20:00,55.16,55.24,55.15,55.23,34900.0,33.5014,33.55,33.4953,33.5439,34900.0
2007-11-13 14:25:00,55.23,55.29,55.17,55.2,38200.0,33.5439,33.5804,33.5075,33.5257,38200.0
2007-11-13 14:30:00,55.21,55.25,55.16,55.22,52700.0,33.5318,33.5561,33.5014,33.5379,52700.0
2007-11-13 14:35:00,55.22,55.31,55.18,55.22,55300.0,33.5379,33.5925,33.5136,33.5379,55300.0
2007-11-13 14:40:00,55.22,55.29,55.16,55.18,30800.0,33.5379,33.5804,33.5014,33.5136,30800.0
2007-11-13 14:45:00,55.17,55.34,55.12,55.32,73000.0,33.5075,33.6107,33.4771,33.5986,73000.0
2007-11-13 14:50:00,55.33,55.33,55.18,55.2,39200.0,33.6047,33.6047,33.5136,33.5257,39200.0
2007-11-13 14:55:00,55.21,55.21,55.09,55.16,31100.0,33.5318,33.5318,33.4589,33.5014,31100.0
2007-11-13 15:00:00,55.16,55.3,55.15,55.28,52300.0,33.5014,33.5865,33.4953,33.5743,52300.0
2007-11-13 15:05:00,55.25,55.33,55.23,55.32,36200.0,33.5561,33.6047,33.5439,33.5986,36200.0
2007-11-13 15:10:00,55.31,55.36,55.26,55.32,54700.0,33.5925,33.6229,33.5622,33.5986,54700.0
2007-11-13 15:15:00,55.32,55.35,55.25,55.29,69200.0,33.5986,33.6168,33.5561,33.5804,69200.0
2007-11-13 15:20:00,55.29,55.35,55.28,55.3,51900.0,33.5804,33.6168,33.5743,33.5865,51900.0
2007-11-13 15:25:00,55.29,55.37,55.28,55.35,57800.0,33.5804,33.629,33.5743,33.6168,57800.0
2007-11-13 15:30:00,55.34,55.39,55.32,55.37,78300.0,33.6107,33.6411,33.5986,33.629,78300.0
2007-11-13 15:35:00,55.37,55.38,55.34,55.37,65700.0,33.629,33.635,33.6107,33.629,65700.0
2007-11-13 15:40:00,55.38,55.46,55.38,55.45,113600.0,33.635,33.6836,33.635,33.6776,113600.0
2007-11-13 15:45:00,55.45,55.49,55.44,55.47,118200.0,33.6776,33.7018,33.6715,33.6897,118200.0
2007-11-13 15:50:00,55.47,55.59,55.45,55.58,153600.0,33.6897,33.7626,33.6776,33.7565,153600.0
2007-11-13 15:55:00,55.59,55.7,55.59,55.67,164900.0,33.7626,33.8294,33.7626,33.8112,164900.0
2007-11-14 09:30:00,56.0,56.0,55.26,55.55,60500.0,34.1952,34.1952,33.7433,33.9204,60500.0
2007-11-14 09:35:00,55.5,55.61,55.36,55.41,37400.0,33.8899,33.957,33.8044,33.8349,37400.0
2007-11-14 09:40:00,55.42,55.48,55.18,55.33,68900.0,33.841,33.8777,33.6945,33.7861,68900.0
2007-11-14 09:45:00,55.3,55.69,55.26,55.51,57700.0,33.7677,34.0059,33.7433,33.896,57700.0
2007-11-14 09:50:00,55.51,55.63,55.5,55.56,42300.0,33.896,33.9692,33.8899,33.9265,42300.0
2007-11-14 09:55:00,55.57,55.69,55.52,55.53,51400.0,33.9326,34.0059,33.9021,33.9082,51400.0
2007-11-14 10:00:00,55.53,55.78,55.5,55.64,43600.0,33.9082,34.0608,33.8899,33.9754,43600.0
2007-11-14 10:05:00,55.63,55.67,55.47,55.5,35500.0,33.9692,33.9937,33.8715,33.8899,35500.0
2007-11-14 10:10:00,55.49,55.74,55.43,55.74,51400.0,33.8838,34.0364,33.8471,34.0364,51400.0
2007-11-14 10:15:00,55.74,55.74,55.62,55.7,37400.0,34.0364,34.0364,33.9631,34.012,37400.0
2007-11-14 10:20:00,55.69,55.87,55.66,55.84,34200.0,34.0059,34.1158,33.9876,34.0975,34200.0
2007-11-14 10:25:00,55.84,55.96,55.82,55.89,35400.0,34.0975,34.1708,34.0853,34.128,35400.0
2007-11-14 10:30:00,55.89,55.89,55.74,55.85,35200.0,34.128,34.128,34.0364,34.1036,35200.0
2007-11-14 10:35:00,55.84,55.98,55.83,55.95,29700.0,34.0975,34.183,34.0914,34.1646,29700.0
2007-11-14 10:40:00,55.93,55.95,55.85,55.89,27000.0,34.1524,34.1646,34.1036,34.128,27000.0
2007-11-14 10:45:00,55.88,56.06,55.88,56.05,55000.0,34.1219,34.2318,34.1219,34.2257,55000.0
2007-11-14 10:50:00,56.06,56.13,56.04,56.04,44600.0,34.2318,34.2746,34.2196,34.2196,44600.0
2007-11-14 10:55:00,56.04,56.06,55.97,56.02,31500.0,34.2196,34.2318,34.1769,34.2074,31500.0
2007-11-14 11:00:00,56.03,56.13,55.97,56.1,33500.0,34.2135,34.2746,34.1769,34.2562,33500.0
2007-11-14 11:05:00,56.11,56.12,55.92,55.92,44300.0,34.2623,34.2685,34.1463,34.1463,44300.0
2007-11-14 11:10:00,55.92,56.0,55.89,55.94,26400.0,34.1463,34.1952,34.128,34.1585,26400.0
2007-11-14 11:15:00,55.93,56.12,55.93,56.12,24000.0,34.1524,34.2685,34.1524,34.2685,24000.0
2007-11-14 11:20:00,56.12,56.24,56.11,56.21,32100.0,34.2685,34.3417,34.2623,34.3234,32100.0
2007-11-14 11:25:00,56.23,56.37,56.2,56.32,42400.0,34.3356,34.4211,34.3173,34.3906,42400.0
2007-11-14 11:30:00,56.33,56.36,56.17,56.22,45800.0,34.3967,34.415,34.299,34.3295,45800.0
2007-11-14 11:35:00,56.22,56.23,56.11,56.13,49900.0,34.3295,34.3356,34.2623,34.2746,49900.0
2007-11-14 11:40:00,56.11,56.3,56.11,56.28,34600.0,34.2623,34.3784,34.2623,34.3662,34600.0
2007-11-14 11:45:00,56.27,56.48,56.25,56.48,55000.0,34.36,34.4883,34.3478,34.4883,55000.0
2007-11-14 11:50:00,56.48,56.6,56.48,56.56,43200.0,34.4883,34.5616,34.4883,34.5371,43200.0
2007-11-14 11:55:00,56.59,56.7,56.57,56.65,52800.0,34.5554,34.6226,34.5432,34.5921,52800.0
2007-11-14 12:00:00,56.66,56.68,56.42,56.45,50000.0,34.5982,34.6104,34.4516,34.47,50000.0
2007-11-14 12:05:00,56.47,56.47,56.36,56.41,30100.0,34.4822,34.4822,34.415,34.4455,30100.0
2007-11-14 12:10:00,56.41,56.5,56.41,56.48,40500.0,34.4455,34.5005,34.4455,34.4883,40500.0
2007-11-14 12:15:00,56.46,56.46,56.41,56.46,22000.0,34.4761,34.4761,34.4455,34.4761,22000.0
2007-11-14 12:20:00,56.44,56.52,56.43,56.5,29500.0,34.4639,34.5127,34.4577,34.5005,29500.0
2007-11-14 12:25:00,56.5,56.57,56.42,56.44,30700.0,34.5005,34.5432,34.4516,34.4639,30700.0
2007-11-14 12:30:00,56.45,56.45,56.32,56.33,24800.0,34.47,34.47,34.3906,34.3967,24800.0
2007-11-14 12:35:00,56.32,56.33,56.28,56.3,26200.0,34.3906,34.3967,34.3662,34.3784,26200.0
2007-11-14 12:40:00,56.31,56.35,56.27,56.28,32200.0,34.3845,34.4089,34.36,34.3662,32200.0
2007-11-14 12:45:00,56.28,56.28,56.13,56.19,29300.0,34.3662,34.3662,34.2746,34.3112,29300.0
2007-11-14 12:50:00,56.18,56.19,56.07,56.12,27500.0,34.3051,34.3112,34.2379,34.2685,27500.0
2007-11-14 12:55:00,56.12,56.16,56.01,56.04,25000.0,34.2685,34.2929,34.2013,34.2196,25000.0
2007-11-14 13:00:00,56.04,56.17,56.03,56.1,33400.0,34.2196,34.299,34.2135,34.2562,33400.0
2007-11-14 13:05:00,56.09,56.23,56.09,56.19,25700.0,34.2501,34.3356,34.2501,34.3112,25700.0
2007-11-14 13:10:00,56.23,56.35,56.2,56.35,24100.0,34.3356,34.4089,34.3173,34.4089,24100.0
2007-11-14 13:15:00,56.35,56.44,56.33,56.4,21900.0,34.4089,34.4639,34.3967,34.4394,21900.0
2007-11-14 13:20:00,56.4,56.52,56.39,56.51,30600.0,34.4394,34.5127,34.4333,34.5066,30600.0
2007-11-14 13:25:00,56.52,56.56,56.45,56.45,36200.0,34.5127,34.5371,34.47,34.47,36200.0
2007-11-14 13:30:00,56.45,56.46,56.34,56.37,39300.0,34.47,34.4761,34.4028,34.4211,39300.0
2007-11-14 13:35:00,56.37,56.38,56.28,56.28,30200.0,34.4211,34.4272,34.3662,34.3662,30200.0
2007-11-14 13:40:00,56.29,56.32,56.27,56.29,14200.0,34.3723,34.3906,34.36,34.3723,14200.0
2007-11-14 13:45:00,56.28,56.38,56.25,56.31,31800.0,34.3662,34.4272,34.3478,34.3845,31800.0
2007-11-14 13:50:00,56.36,56.36,56.26,56.3,26800.0,34.415,34.415,34.3539,34.3784,26800.0
2007-11-14 13:55:00,56.31,56.37,56.12,56.14,26400.0,34.3845,34.4211,34.2685,34.2807,26400.0
2007-11-14 14:00:00,56.11,56.19,56.1,56.18,18000.0,34.2623,34.3112,34.2562,34.3051,18000.0
2007-11-14 14:05:00,56.17,56.21,56.15,56.2,16600.0,34.299,34.3234,34.2868,34.3173,16600.0
2007-11-14 14:10:00,56.21,56.33,56.15,56.3,43800.0,34.3234,34.3967,34.2868,34.3784,43800.0
2007-11-14 14:15:00,56.31,56.38,56.27,56.32,25800.0,34.3845,34.4272,34.36,34.3906,25800.0
2007-11-14 14:20:00,56.32,56.37,56.29,56.35,21400.0,34.3906,34.4211,34.3723,34.4089,21400.0
2007-11-14 14:25:00,56.33,56.51,56.3,56.47,39800.0,34.3967,34.5066,34.3784,34.4822,39800.0
2007-11-14 14:30:00,56.46,56.56,56.45,56.55,50300.0,34.4761,34.5371,34.47,34.531,50300.0
2007-11-14 14:35:00,56.55,56.6,56.45,56.46,75300.0,34.531,34.5616,34.47,34.4761,75300.0
2007-11-14 14:40:00,56.46,56.5,56.38,56.42,46500.0,34.4761,34.5005,34.4272,34.4516,46500.0
2007-11-14 14:45:00,56.43,56.49,56.35,56.38,51200.0,34.4577,34.4944,34.4089,34.4272,51200.0
2007-11-14 14:50:00,56.4,56.46,56.35,56.43,39100.0,34.4394,34.4761,34.4089,34.4577,39100.0
2007-11-14 14:55:00,56.43,56.52,56.38,56.4,48400.0,34.4577,34.5127,34.4272,34.4394,48400.0
2007-11-14 15:00:00,56.41,56.49,56.36,56.41,49000.0,34.4455,34.4944,34.415,34.4455,49000.0
2007-11-14 15:05:00,56.41,56.5,56.4,56.46,55800.0,34.4455,34.5005,34.4394,34.4761,55800.0
2007-11-14 15:10:00,56.47,56.51,56.38,56.38,82400.0,34.4822,34.5066,34.4272,34.4272,82400.0
2007-11-14 15:15:00,56.39,56.43,56.34,56.41,77700.0,34.4333,34.4577,34.4028,34.4455,77700.0
2007-11-14 15:20:00,56.4,56.5,56.36,56.5,68900.0,34.4394,34.5005,34.415,34.5005,68900.0
2007-11-14 15:25:00,56.48,56.49,56.35,56.42,102000.0,34.4883,34.4944,34.4089,34.4516,102000.0
2007-11-14 15:30:00,56.4,56.4,56.25,56.32,59000.0,34.4394,34.4394,34.3478,34.3906,59000.0
2007-11-14 15:35:00,56.31,56.31,55.97,55.98,67200.0,34.3845,34.3845,34.1769,34.183,67200.0
2007-11-14 15:40:00,55.98,55.99,55.81,55.92,118700.0,34.183,34.1891,34.0792,34.1463,118700.0
2007-11-14 15:45:00,55.92,55.95,55.77,55.77,101400.0,34.1463,34.1646,34.0547,34.0547,101400.0
2007-11-14 15:50:00,55.77,55.81,55.5,55.53,129000.0,34.0547,34.0792,33.8899,33.9082,129000.0
2007-11-14 15:55:00,55.54,55.58,55.51,55.55,67200.0,33.9143,33.9387,33.896,33.9204,67200.0
2007-11-15 09:30:00,55.47,55.47,55.16,55.18,56500.0,33.8715,33.8715,33.6823,33.6945,56500.0
2007-11-15 09:35:00,55.17,55.27,54.93,55.22,36800.0,33.6884,33.7494,33.5418,33.7189,36800.0
2007-11-15 09:40:00,55.2,55.35,55.01,55.27,62700.0,33.7067,33.7983,33.5907,33.7494,62700.0
2007-11-15 09:45:00,55.27,55.35,55.21,55.21,29500.0,33.7494,33.7983,33.7128,33.7128,29500.0
2007-11-15 09:50:00,55.22,55.57,55.2,55.33,55300.0,33.7189,33.9326,33.7067,33.7861,55300.0
2007-11-15 09:55:00,55.31,55.54,55.28,55.46,51400.0,33.7738,33.9143,33.7555,33.8654,51400.0
2007-11-15 10:00:00,55.43,55.43,55.18,55.3,27100.0,33.8471,33.8471,33.6945,33.7677,27100.0
2007-11-15 10:05:00,55.3,55.47,55.15,55.41,31900.0,33.7677,33.8715,33.6761,33.8349,31900.0
2007-11-15 10:10:00,55.42,55.68,55.39,55.64,46500.0,33.841,33.9998,33.8227,33.9754,46500.0
2007-11-15 10:15:00,55.67,55.67,55.46,55.48,25000.0,33.9937,33.9937,33.8654,33.8777,25000.0
2007-11-15 10:20:00,55.47,55.48,55.29,55.41,43200.0,33.8715,33.8777,33.7616,33.8349,43200.0
2007-11-15 10:25:00,55.41,55.51,55.4,55.45,19900.0,33.8349,33.896,33.8288,33.8593,19900.0
2007-11-15 10:30:00,55.43,55.43,55.22,55.36,53200.0,33.8471,33.8471,33.7189,33.8044,53200.0
2007-11-15 10:35:00,55.35,55.57,55.35,55.52,27100.0,33.7983,33.9326,33.7983,33.9021,27100.0
2007-11-15 10:40:00,55.51,55.51,55.36,55.39,29300.0,33.896,33.896,33.8044,33.8227,29300.0
2007-11-15 10:45:00,55.37,55.41,55.34,55.41,15900.0,33.8105,33.8349,33.7922,33.8349,15900.0
2007-11-15 10:50:00,55.43,55.44,55.35,55.37,23100.0,33.8471,33.8532,33.7983,33.8105,23100.0
2007-11-15 10:55:00,55.37,55.38,55.27,55.29,14300.0,33.8105,33.8166,33.7494,33.7616,14300.0
2007-11-15 11:00:00,55.29,55.36,55.26,55.32,23900.0,33.7616,33.8044,33.7433,33.78,23900.0
2007-11-15 11:05:00,55.32,55.41,55.3,55.41,12900.0,33.78,33.8349,33.7677,33.8349,12900.0
2007-11-15 11:10:00,55.41,55.41,55.26,55.29,26300.0,33.8349,33.8349,33.7433,33.7616,26300.0
2007-11-15 11:15:00,55.28,55.3,55.23,55.25,17800.0,33.7555,33.7677,33.725,33.7372,17800.0
2007-11-15 11:20:00,55.24,55.26,55.2,55.2,18000.0,33.7311,33.7433,33.7067,33.7067,18000.0
2007-11-15 11:25:00,55.21,55.27,55.15,55.17,21300.0,33.7128,33.7494,33.6761,33.6884,21300.0
2007-11-15 11:30:00,55.17,55.2,55.05,55.12,19300.0,33.6884,33.7067,33.6151,33.6578,19300.0
2007-11-15 11:35:00,55.11,55.16,55.09,55.12,19100.0,33.6517,33.6823,33.6395,33.6578,19100.0
2007-11-15 11:40:00,55.12,55.12,55.03,55.05,19500.0,33.6578,33.6578,33.6029,33.6151,19500.0
2007-11-15 11:45:00,55.05,55.07,54.99,55.02,29700.0,33.6151,33.6273,33.5784,33.5968,29700.0
2007-11-15 11:50:00,55.04,55.06,54.93,54.99,83900.0,33.609,33.6212,33.5418,33.5784,83900.0
2007-11-15 11:55:00,55.0,55.12,54.96,55.04,43400.0,33.5846,33.6578,33.5601,33.609,43400.0
2007-11-15 12:00:00,55.04,55.16,55.02,55.06,37700.0,33.609,33.6823,33.5968,33.6212,37700.0
2007-11-15 12:05:00,55.06,55.07,54.99,55.04,38100.0,33.6212,33.6273,33.5784,33.609,38100.0
2007-11-15 12:10:00,55.08,55.12,55.0,55.04,42700.0,33.6334,33.6578,33.5846,33.609,42700.0
2007-11-15 12:15:00,55.04,55.22,55.03,55.04,68600.0,33.609,33.7189,33.6029,33.609,68600.0
2007-11-15 12:20:00,55.04,55.07,54.99,55.01,50100.0,33.609,33.6273,33.5784,33.5907,50100.0
2007-11-15 12:25:00,55.01,55.09,54.99,55.0,57700.0,33.5907,33.6395,33.5784,33.5846,57700.0
2007-11-15 12:30:00,55.0,55.04,54.96,55.0,46700.0,33.5846,33.609,33.5601,33.5846,46700.0
2007-11-15 12:35:00,55.0,55.04,54.98,54.98,48000.0,33.5846,33.609,33.5723,33.5723,48000.0
2007-11-15 12:40:00,54.99,55.02,54.93,54.93,47300.0,33.5784,33.5968,33.5418,33.5418,47300.0
2007-11-15 12:45:00,54.92,55.0,54.91,55.0,32200.0,33.5357,33.5846,33.5296,33.5846,32200.0
2007-11-15 12:50:00,54.98,55.03,54.91,54.92,50500.0,33.5723,33.6029,33.5296,33.5357,50500.0
2007-11-15 12:55:00,54.94,55.07,54.94,55.02,19100.0,33.5479,33.6273,33.5479,33.5968,19100.0
2007-11-15 13:00:00,55.02,55.06,54.96,55.06,20800.0,33.5968,33.6212,33.5601,33.6212,20800.0
2007-11-15 13:05:00,55.05,55.08,54.98,55.03,33200.0,33.6151,33.6334,33.5723,33.6029,33200.0
2007-11-15 13:10:00,55.04,55.28,55.04,55.19,28300.0,33.609,33.7555,33.609,33.7006,28300.0
2007-11-15 13:15:00,55.17,55.19,55.07,55.09,27300.0,33.6884,33.7006,33.6273,33.6395,27300.0
2007-11-15 13:20:00,55.09,55.19,55.05,55.18,62000.0,33.6395,33.7006,33.6151,33.6945,62000.0
2007-11-15 13:25:00,55.18,55.37,55.16,55.34,35200.0,33.6945,33.8105,33.6823,33.7922,35200.0
2007-11-15 13:30:00,55.28,55.43,55.28,55.31,38100.0,33.7555,33.8471,33.7555,33.7738,38100.0
2007-11-15 13:35:00,55.33,55.33,55.23,55.23,26700.0,33.7861,33.7861,33.725,33.725,26700.0
2007-11-15 13:40:00,55.23,55.29,55.19,55.25,27400.0,33.725,33.7616,33.7006,33.7372,27400.0
2007-11-15 13:45:00,55.25,55.32,55.2,55.29,31400.0,33.7372,33.78,33.7067,33.7616,31400.0
2007-11-15 13:50:00,55.28,55.31,55.19,55.21,25300.0,33.7555,33.7738,33.7006,33.7128,25300.0
2007-11-15 13:55:00,55.22,55.28,55.21,55.25,27500.0,33.7189,33.7555,33.7128,33.7372,27500.0
2007-11-15 14:00:00,55.25,55.26,55.08,55.16,41100.0,33.7372,33.7433,33.6334,33.6823,41100.0
2007-11-15 14:05:00,55.16,55.2,55.08,55.12,45700.0,33.6823,33.7067,33.6334,33.6578,45700.0
2007-11-15 14:10:00,55.12,55.12,54.97,55.04,51200.0,33.6578,33.6578,33.5662,33.609,51200.0
2007-11-15 14:15:00,55.04,55.15,55.02,55.1,34200.0,33.609,33.6761,33.5968,33.6456,34200.0
2007-11-15 14:20:00,55.1,55.15,55.02,55.09,43000.0,33.6456,33.6761,33.5968,33.6395,43000.0
2007-11-15 14:25:00,55.09,55.31,55.08,55.27,47700.0,33.6395,33.7738,33.6334,33.7494,47700.0
2007-11-15 14:30:00,55.27,55.4,55.23,55.36,46400.0,33.7494,33.8288,33.725,33.8044,46400.0
2007-11-15 14:35:00,55.35,55.45,55.33,55.37,57100.0,33.7983,33.8593,33.7861,33.8105,57100.0
2007-11-15 14:40:00,55.36,55.36,55.02,55.03,49300.0,33.8044,33.8044,33.5968,33.6029,49300.0
2007-11-15 14:45:00,55.03,55.2,54.98,55.19,53900.0,33.6029,33.7067,33.5723,33.7006,53900.0
2007-11-15 14:50:00,55.18,55.21,55.01,55.05,55100.0,33.6945,33.7128,33.5907,33.6151,55100.0
2007-11-15 14:55:00,55.04,55.15,55.01,55.06,63000.0,33.609,33.6761,33.5907,33.6212,63000.0
2007-11-15 15:00:00,55.06,55.16,55.0,55.14,48600.0,33.6212,33.6823,33.5846,33.67,48600.0
2007-11-15 15:05:00,55.12,55.12,54.91,54.93,57600.0,33.6578,33.6578,33.5296,33.5418,57600.0
2007-11-15 15:10:00,54.93,55.01,54.89,54.98,72800.0,33.5418,33.5907,33.5174,33.5723,72800.0
2007-11-15 15:15:00,55.0,55.16,54.97,55.16,37700.0,33.5846,33.6823,33.5662,33.6823,37700.0
2007-11-15 15:20:00,55.17,55.25,55.17,55.23,60100.0,33.6884,33.7372,33.6884,33.725,60100.0
2007-11-15 15:25:00,55.22,55.33,55.15,55.17,81200.0,33.7189,33.7861,33.6761,33.6884,81200.0
2007-11-15 15:30:00,55.17,55.18,54.9,54.9,88700.0,33.6884,33.6945,33.5235,33.5235,88700.0
2007-11-15 15:35:00,54.91,54.99,54.82,54.86,90600.0,33.5296,33.5784,33.4746,33.4991,90600.0
2007-11-15 15:40:00,54.86,54.89,54.78,54.87,82400.0,33.4991,33.5174,33.4502,33.5052,82400.0
2007-11-15 15:45:00,54.87,55.13,54.84,55.05,151500.0,33.5052,33.6639,33.4869,33.6151,151500.0
2007-11-15 15:50:00,55.03,55.08,54.81,54.9,104700.0,33.6029,33.6334,33.4685,33.5235,104700.0
2007-11-15 15:55:00,54.88,55.03,54.84,54.97,96800.0,33.5113,33.6029,33.4869,33.5662,96800.0
2007-11-16 09:30:00,55.51,55.79,55.26,55.62,441700.0,33.896,34.0669,33.7433,33.9631,441700.0
2007-11-16 09:35:00,55.61,55.65,55.3,55.38,51600.0,33.957,33.9815,33.7677,33.8166,51600.0
2007-11-16 09:40:00,55.38,55.42,55.01,55.01,46500.0,33.8166,33.841,33.5907,33.5907,46500.0
2007-11-16 09:45:00,55.03,55.13,54.86,54.93,154000.0,33.6029,33.6639,33.4991,33.5418,154000.0
2007-11-16 09:50:00,54.93,55.07,54.8,54.83,65100.0,33.5418,33.6273,33.4624,33.4807,65100.0
2007-11-16 09:55:00,54.84,54.84,54.66,54.66,53600.0,33.4869,33.4869,33.3769,33.3769,53600.0
2007-11-16 10:00:00,54.65,54.76,54.6,54.64,66800.0,33.3708,33.438,33.3403,33.3647,66800.0
2007-11-16 10:05:00,54.64,54.69,54.52,54.61,37800.0,33.3647,33.3953,33.2914,33.3464,37800.0
2007-11-16 10:10:00,54.61,54.7,54.51,54.52,28000.0,33.3464,33.4014,33.2853,33.2914,28000.0
2007-11-16 10:15:00,54.5,54.59,54.39,54.4,69300.0,33.2792,33.3342,33.2121,33.2182,69300.0
2007-11-16 10:20:00,54.39,54.4,54.21,54.25,68300.0,33.2121,33.2182,33.1022,33.1266,68300.0
2007-11-16 10:25:00,54.26,54.46,54.26,54.27,41500.0,33.1327,33.2548,33.1327,33.1388,41500.0
2007-11-16 10:30:00,54.26,54.28,54.18,54.23,121500.0,33.1327,33.1449,33.0838,33.1144,121500.0
2007-11-16 10:35:00,54.23,54.37,54.1,54.32,49500.0,33.1144,33.1999,33.035,33.1693,49500.0
2007-11-16 10:40:00,54.3,54.52,54.3,54.37,34200.0,33.1571,33.2914,33.1571,33.1999,34200.0
2007-11-16 10:45:00,54.37,54.37,54.12,54.27,50600.0,33.1999,33.1999,33.0472,33.1388,50600.0
2007-11-16 10:50:00,54.3,54.58,54.3,54.52,40000.0,33.1571,33.3281,33.1571,33.2914,40000.0
2007-11-16 10:55:00,54.53,54.69,54.51,54.52,29400.0,33.2976,33.3953,33.2853,33.2914,29400.0
2007-11-16 11:00:00,54.53,54.87,54.53,54.78,27900.0,33.2976,33.5052,33.2976,33.4502,27900.0
2007-11-16 11:05:00,54.78,54.94,54.77,54.86,23500.0,33.4502,33.5479,33.4441,33.4991,23500.0
2007-11-16 11:10:00,54.86,54.97,54.77,54.88,32800.0,33.4991,33.5662,33.4441,33.5113,32800.0
2007-11-16 11:15:00,54.87,55.03,54.86,55.0,35700.0,33.5052,33.6029,33.4991,33.5846,35700.0
2007-11-16 11:20:00,55.0,55.01,54.94,54.96,15900.0,33.5846,33.5907,33.5479,33.5601,15900.0
2007-11-16 11:25:00,54.97,54.97,54.6,54.61,20100.0,33.5662,33.5662,33.3403,33.3464,20100.0
2007-11-16 11:30:00,54.61,54.65,54.56,54.65,31700.0,33.3464,33.3708,33.3159,33.3708,31700.0
2007-11-16 11:35:00,54.64,54.67,54.59,54.59,29200.0,33.3647,33.383,33.3342,33.3342,29200.0
2007-11-16 11:40:00,54.61,54.7,54.59,54.62,38900.0,33.3464,33.4014,33.3342,33.3525,38900.0
2007-11-16 11:45:00,54.63,54.72,54.6,54.7,30100.0,33.3586,33.4136,33.3403,33.4014,30100.0
2007-11-16 11:50:00,54.71,55.0,54.68,54.96,37400.0,33.4075,33.5846,33.3891,33.5601,37400.0
2007-11-16 11:55:00,54.96,54.97,54.91,54.96,17200.0,33.5601,33.5662,33.5296,33.5601,17200.0
2007-11-16 12:00:00,54.96,54.97,54.91,54.91,12400.0,33.5601,33.5662,33.5296,33.5296,12400.0
2007-11-16 12:05:00,54.92,55.0,54.88,54.98,26300.0,33.5357,33.5846,33.5113,33.5723,26300.0
2007-11-16 12:10:00,54.99,55.04,54.9,55.01,36800.0,33.5784,33.609,33.5235,33.5907,36800.0
2007-11-16 12:15:00,55.05,55.26,55.05,55.12,38800.0,33.6151,33.7433,33.6151,33.6578,38800.0
2007-11-16 12:20:00,55.1,55.1,55.04,55.09,11300.0,33.6456,33.6456,33.609,33.6395,11300.0
2007-11-16 12:25:00,55.08,55.11,55.01,55.05,19800.0,33.6334,33.6517,33.5907,33.6151,19800.0
2007-11-16 12:30:00,55.03,55.09,55.02,55.08,30600.0,33.6029,33.6395,33.5968,33.6334,30600.0
2007-11-16 12:35:00,55.08,55.19,55.02,55.05,34300.0,33.6334,33.7006,33.5968,33.6151,34300.0
2007-11-16 12:40:00,55.07,55.11,55.03,55.1,20300.0,33.6273,33.6517,33.6029,33.6456,20300.0
2007-11-16 12:45:00,55.08,55.08,54.96,54.98,24200.0,33.6334,33.6334,33.5601,33.5723,24200.0
2007-11-16 12:50:00,54.98,55.07,54.94,55.04,22500.0,33.5723,33.6273,33.5479,33.609,22500.0
2007-11-16 12:55:00,55.04,55.05,54.86,54.88,26800.0,33.609,33.6151,33.4991,33.5113,26800.0
2007-11-16 13:00:00,54.87,54.92,54.75,54.77,39600.0,33.5052,33.5357,33.4319,33.4441,39600.0
2007-11-16 13:05:00,54.77,54.89,54.73,54.86,37600.0,33.4441,33.5174,33.4197,33.4991,37600.0
2007-11-16 13:10:00,54.86,54.87,54.74,54.75,34200.0,33.4991,33.5052,33.4258,33.4319,34200.0
2007-11-16 13:15:00,54.76,54.84,54.72,54.72,27800.0,33.438,33.4869,33.4136,33.4136,27800.0
2007-11-16 13:20:00,54.71,54.75,54.69,54.69,17800.0,33.4075,33.4319,33.3953,33.3953,17800.0
2007-11-16 13:25:00,54.69,54.69,54.59,54.65,30300.0,33.3953,33.3953,33.3342,33.3708,30300.0
2007-11-16 13:30:00,54.64,54.77,54.57,54.68,36900.0,33.3647,33.4441,33.322,33.3891,36900.0
2007-11-16 13:35:00,54.69,54.75,54.63,54.67,35700.0,33.3953,33.4319,33.3586,33.383,35700.0
2007-11-16 13:40:00,54.67,54.87,54.65,54.85,23400.0,33.383,33.5052,33.3708,33.493,23400.0
2007-11-16 13:45:00,54.84,54.89,54.72,54.82,26400.0,33.4869,33.5174,33.4136,33.4746,26400.0
2007-11-16 13:50:00,54.82,54.82,54.71,54.74,23600.0,33.4746,33.4746,33.4075,33.4258,23600.0
2007-11-16 13:55:00,54.73,54.75,54.62,54.75,23700.0,33.4197,33.4319,33.3525,33.4319,23700.0
2007-11-16 14:00:00,54.74,54.75,54.54,54.6,30300.0,33.4258,33.4319,33.3037,33.3403,30300.0
2007-11-16 14:05:00,54.6,54.62,54.5,54.56,38600.0,33.3403,33.3525,33.2792,33.3159,38600.0
2007-11-16 14:10:00,54.57,54.6,54.38,54.42,42900.0,33.322,33.3403,33.206,33.2304,42900.0
2007-11-16 14:15:00,54.43,54.45,54.32,54.39,38500.0,33.2365,33.2487,33.1693,33.2121,38500.0
2007-11-16 14:20:00,54.42,54.51,54.34,54.4,40300.0,33.2304,33.2853,33.1815,33.2182,40300.0
2007-11-16 14:25:00,54.41,54.62,54.37,54.58,47300.0,33.2243,33.3525,33.1999,33.3281,47300.0
2007-11-16 14:30:00,54.58,54.66,54.45,54.51,44800.0,33.3281,33.3769,33.2487,33.2853,44800.0
2007-11-16 14:35:00,54.53,54.53,54.24,54.27,55400.0,33.2976,33.2976,33.1205,33.1388,55400.0
2007-11-16 14:40:00,54.27,54.38,54.26,54.34,37800.0,33.1388,33.206,33.1327,33.1815,37800.0
2007-11-16 14:45:00,54.38,54.43,54.3,54.4,41700.0,33.206,33.2365,33.1571,33.2182,41700.0
2007-11-16 14:50:00,54.41,54.47,54.32,54.4,36500.0,33.2243,33.2609,33.1693,33.2182,36500.0
2007-11-16 14:55:00,54.4,54.64,54.37,54.61,51400.0,33.2182,33.3647,33.1999,33.3464,51400.0
2007-11-16 15:00:00,54.61,54.66,54.54,54.55,62300.0,33.3464,33.3769,33.3037,33.3098,62300.0
2007-11-16 15:05:00,54.54,54.74,54.52,54.65,35800.0,33.3037,33.4258,33.2914,33.3708,35800.0
2007-11-16 15:10:00,54.66,54.75,54.62,54.67,47200.0,33.3769,33.4319,33.3525,33.383,47200.0
2007-11-16 15:15:00,54.7,54.75,54.61,54.65,57500.0,33.4014,33.4319,33.3464,33.3708,57500.0
2007-11-16 15:20:00,54.65,54.69,54.59,54.59,57100.0,33.3708,33.3953,33.3342,33.3342,57100.0
2007-11-16 15:25:00,54.59,54.66,54.5,54.62,76400.0,33.3342,33.3769,33.2792,33.3525,76400.0
2007-11-16 15:30:00,54.63,54.68,54.54,54.56,62800.0,33.3586,33.3891,33.3037,33.3159,62800.0
2007-11-16 15:35:00,54.56,54.64,54.51,54.58,51000.0,33.3159,33.3647,33.2853,33.3281,51000.0
2007-11-16 15:40:00,54.59,54.85,54.59,54.81,77300.0,33.3342,33.493,33.3342,33.4685,77300.0
2007-11-16 15:45:00,54.81,54.96,54.74,54.95,99700.0,33.4685,33.5601,33.4258,33.554,99700.0
2007-11-16 15:50:00,54.95,55.05,54.86,55.02,103100.0,33.554,33.6151,33.4991,33.5968,103100.0
2007-11-16 15:55:00,55.01,55.07,54.95,54.99,110000.0,33.5907,33.6273,33.554,33.5784,110000.0
2007-11-19 09:30:00,54.73,54.79,54.11,54.11,70200.0,33.4197,33.4563,33.0411,33.0411,70200.0
2007-11-19 09:35:00,54.11,54.25,54.03,54.14,73300.0,33.0411,33.1266,32.9922,33.0594,73300.0
2007-11-19 09:40:00,54.12,54.28,54.0,54.27,56100.0,33.0472,33.1449,32.9739,33.1388,56100.0
2007-11-19 09:45:00,54.23,54.44,54.22,54.35,48600.0,33.1144,33.2426,33.1083,33.1876,48600.0
2007-11-19 09:50:00,54.34,54.4,54.15,54.38,65500.0,33.1815,33.2182,33.0655,33.206,65500.0
2007-11-19 09:55:00,54.37,54.5,54.22,54.22,36300.0,33.1999,33.2792,33.1083,33.1083,36300.0
2007-11-19 10:00:00,54.2,54.36,54.14,54.21,54200.0,33.096,33.1937,33.0594,33.1022,54200.0
2007-11-19 10:05:00,54.21,54.25,54.12,54.19,36800.0,33.1022,33.1266,33.0472,33.0899,36800.0
2007-11-19 10:10:00,54.18,54.39,54.16,54.35,39500.0,33.0838,33.2121,33.0716,33.1876,39500.0
2007-11-19 10:15:00,54.35,54.52,54.23,54.47,47900.0,33.1876,33.2914,33.1144,33.2609,47900.0
2007-11-19 10:20:00,54.48,54.59,54.44,54.54,45200.0,33.267,33.3342,33.2426,33.3037,45200.0
2007-11-19 10:25:00,54.54,54.7,54.54,54.65,52900.0,33.3037,33.4014,33.3037,33.3708,52900.0
2007-11-19 10:30:00,54.65,54.65,54.36,54.51,40600.0,33.3708,33.3708,33.1937,33.2853,40600.0
2007-11-19 10:35:00,54.51,54.51,54.3,54.36,37100.0,33.2853,33.2853,33.1571,33.1937,37100.0
2007-11-19 10:40:00,54.36,54.52,54.34,54.4,48700.0,33.1937,33.2914,33.1815,33.2182,48700.0
2007-11-19 10:45:00,54.42,54.46,54.36,54.39,45900.0,33.2304,33.2548,33.1937,33.2121,45900.0
2007-11-19 10:50:00,54.4,54.4,54.28,54.31,47100.0,33.2182,33.2182,33.1449,33.1632,47100.0
2007-11-19 10:55:00,54.31,54.32,54.25,54.32,42600.0,33.1632,33.1693,33.1266,33.1693,42600.0
2007-11-19 11:00:00,54.31,54.34,54.26,54.33,37800.0,33.1632,33.1815,33.1327,33.1754,37800.0
2007-11-19 11:05:00,54.32,54.38,54.28,54.3,24800.0,33.1693,33.206,33.1449,33.1571,24800.0
2007-11-19 11:10:00,54.29,54.34,54.23,54.3,51000.0,33.151,33.1815,33.1144,33.1571,51000.0
2007-11-19 11:15:00,54.29,54.31,54.11,54.12,54600.0,33.151,33.1632,33.0411,33.0472,54600.0
2007-11-19 11:20:00,54.12,54.17,54.08,54.13,27200.0,33.0472,33.0777,33.0228,33.0533,27200.0
2007-11-19 11:25:00,54.1,54.16,53.9,53.9,58800.0,33.035,33.0716,32.9129,32.9129,58800.0
2007-11-19 11:30:00,53.91,53.98,53.84,53.84,56200.0,32.919,32.9617,32.8762,32.8762,56200.0
2007-11-19 11:35:00,53.83,53.9,53.77,53.87,41700.0,32.8701,32.9129,32.8335,32.8945,41700.0
2007-11-19 11:40:00,53.9,53.95,53.87,53.91,26800.0,32.9129,32.9434,32.8945,32.919,26800.0
2007-11-19 11:45:00,53.91,53.94,53.77,53.8,28600.0,32.919,32.9373,32.8335,32.8518,28600.0
2007-11-19 11:50:00,53.81,53.88,53.76,53.79,25000.0,32.8579,32.9006,32.8274,32.8457,25000.0
2007-11-19 11:55:00,53.78,53.84,53.76,53.78,29800.0,32.8396,32.8762,32.8274,32.8396,29800.0
2007-11-19 12:00:00,53.77,53.98,53.76,53.9,29800.0,32.8335,32.9617,32.8274,32.9129,29800.0
2007-11-19 12:05:00,53.9,54.0,53.89,53.97,24000.0,32.9129,32.9739,32.9068,32.9556,24000.0
2007-11-19 12:10:00,53.97,54.0,53.89,53.93,28300.0,32.9556,32.9739,32.9068,32.9312,28300.0
2007-11-19 12:15:00,53.95,54.01,53.84,53.99,47100.0,32.9434,32.98,32.8762,32.9678,47100.0
2007-11-19 12:20:00,53.97,54.04,53.95,54.02,18400.0,32.9556,32.9983,32.9434,32.9861,18400.0
2007-11-19 12:25:00,54.03,54.05,53.94,53.95,25300.0,32.9922,33.0045,32.9373,32.9434,25300.0
2007-11-19 12:30:00,53.96,53.97,53.85,53.88,17100.0,32.9495,32.9556,32.8823,32.9006,17100.0
2007-11-19 12:35:00,53.88,53.89,53.83,53.86,17600.0,32.9006,32.9068,32.8701,32.8884,17600.0
2007-11-19 12:40:00,53.87,53.94,53.86,53.93,18200.0,32.8945,32.9373,32.8884,32.9312,18200.0
2007-11-19 12:45:00,53.93,53.94,53.81,53.86,23500.0,32.9312,32.9373,32.8579,32.8884,23500.0
2007-11-19 12:50:00,53.86,53.86,53.68,53.77,31400.0,32.8884,32.8884,32.7785,32.8335,31400.0
2007-11-19 12:55:00,53.74,53.74,53.65,53.67,38100.0,32.8152,32.8152,32.7602,32.7724,38100.0
2007-11-19 13:00:00,53.68,53.72,53.52,53.55,70500.0,32.7785,32.8029,32.6808,32.6991,70500.0
2007-11-19 13:05:00,53.55,53.58,53.48,53.57,57500.0,32.6991,32.7175,32.6564,32.7114,57500.0
2007-11-19 13:10:00,53.56,53.62,53.38,53.44,57400.0,32.7052,32.7419,32.5953,32.632,57400.0
2007-11-19 13:15:00,53.46,53.48,53.21,53.34,100500.0,32.6442,32.6564,32.4915,32.5709,100500.0
2007-11-19 13:20:00,53.34,53.41,53.29,53.41,34300.0,32.5709,32.6137,32.5404,32.6137,34300.0
2007-11-19 13:25:00,53.43,53.49,53.4,53.47,45500.0,32.6259,32.6625,32.6075,32.6503,45500.0
2007-11-19 13:30:00,53.47,53.5,53.41,53.43,28200.0,32.6503,32.6686,32.6137,32.6259,28200.0
2007-11-19 13:35:00,53.4,53.57,53.39,53.57,28400.0,32.6075,32.7114,32.6014,32.7114,28400.0
2007-11-19 13:40:00,53.58,53.59,53.43,53.45,24400.0,32.7175,32.7236,32.6259,32.6381,24400.0
2007-11-19 13:45:00,53.46,53.59,53.46,53.58,17800.0,32.6442,32.7236,32.6442,32.7175,17800.0
2007-11-19 13:50:00,53.58,53.66,53.52,53.53,32600.0,32.7175,32.7663,32.6808,32.6869,32600.0
2007-11-19 13:55:00,53.52,53.6,53.45,53.48,45700.0,32.6808,32.7297,32.6381,32.6564,45700.0
2007-11-19 14:00:00,53.48,53.6,53.46,53.56,62700.0,32.6564,32.7297,32.6442,32.7052,62700.0
2007-11-19 14:05:00,53.55,53.63,53.48,53.63,59800.0,32.6991,32.748,32.6564,32.748,59800.0
2007-11-19 14:10:00,53.61,53.7,53.61,53.68,30800.0,32.7358,32.7907,32.7358,32.7785,30800.0
2007-11-19 14:15:00,53.68,53.68,53.58,53.65,69200.0,32.7785,32.7785,32.7175,32.7602,69200.0
2007-11-19 14:20:00,53.65,53.71,53.57,53.64,58300.0,32.7602,32.7968,32.7114,32.7541,58300.0
2007-11-19 14:25:00,53.65,53.7,53.59,53.67,65700.0,32.7602,32.7907,32.7236,32.7724,65700.0
2007-11-19 14:30:00,53.67,53.69,53.58,53.66,48600.0,32.7724,32.7846,32.7175,32.7663,48600.0
2007-11-19 14:35:00,53.66,53.79,53.65,53.77,54900.0,32.7663,32.8457,32.7602,32.8335,54900.0
2007-11-19 14:40:00,53.76,53.85,53.75,53.75,78900.0,32.8274,32.8823,32.8213,32.8213,78900.0
2007-11-19 14:45:00,53.75,53.78,53.68,53.74,83900.0,32.8213,32.8396,32.7785,32.8152,83900.0
2007-11-19 14:50:00,53.73,53.77,53.6,53.64,45900.0,32.8091,32.8335,32.7297,32.7541,45900.0
2007-11-19 14:55:00,53.64,53.65,53.56,53.62,39200.0,32.7541,32.7602,32.7052,32.7419,39200.0
2007-11-19 15:00:00,53.62,53.63,53.53,53.56,75300.0,32.7419,32.748,32.6869,32.7052,75300.0
2007-11-19 15:05:00,53.57,53.63,53.53,53.56,46700.0,32.7114,32.748,32.6869,32.7052,46700.0
2007-11-19 15:10:00,53.55,53.66,53.53,53.61,54300.0,32.6991,32.7663,32.6869,32.7358,54300.0
2007-11-19 15:15:00,53.61,53.73,53.6,53.67,51200.0,32.7358,32.8091,32.7297,32.7724,51200.0
2007-11-19 15:20:00,53.67,53.95,53.65,53.89,69400.0,32.7724,32.9434,32.7602,32.9068,69400.0
2007-11-19 15:25:00,53.89,53.92,53.8,53.83,73300.0,32.9068,32.9251,32.8518,32.8701,73300.0
2007-11-19 15:30:00,53.84,53.9,53.65,53.69,133300.0,32.8762,32.9129,32.7602,32.7846,133300.0
2007-11-19 15:35:00,53.69,53.74,53.6,53.69,55000.0,32.7846,32.8152,32.7297,32.7846,55000.0
2007-11-19 15:40:00,53.69,53.69,53.61,53.65,98100.0,32.7846,32.7846,32.7358,32.7602,98100.0
2007-11-19 15:45:00,53.66,53.77,53.62,53.75,103600.0,32.7663,32.8335,32.7419,32.8213,103600.0
2007-11-19 15:50:00,53.75,53.88,53.73,53.88,134600.0,32.8213,32.9006,32.8091,32.9006,134600.0
2007-11-19 15:55:00,53.88,53.9,53.79,53.8,142500.0,32.9006,32.9129,32.8457,32.8518,142500.0
2007-11-20 09:30:00,53.74,54.8,53.47,54.6,137600.0,32.8152,33.4624,32.6503,33.3403,137600.0
2007-11-20 09:35:00,54.64,54.7,54.39,54.44,46000.0,33.3647,33.4014,33.2121,33.2426,46000.0
2007-11-20 09:40:00,54.43,54.8,54.42,54.72,45400.0,33.2365,33.4624,33.2304,33.4136,45400.0
2007-11-20 09:45:00,54.72,54.79,54.62,54.74,42800.0,33.4136,33.4563,33.3525,33.4258,42800.0
2007-11-20 09:50:00,54.72,54.92,54.64,54.88,61000.0,33.4136,33.5357,33.3647,33.5113,61000.0
2007-11-20 09:55:00,54.87,54.99,54.8,54.96,62700.0,33.5052,33.5784,33.4624,33.5601,62700.0
2007-11-20 10:00:00,54.96,55.16,54.96,55.06,48500.0,33.5601,33.6823,33.5601,33.6212,48500.0
2007-11-20 10:05:00,55.09,55.17,54.96,55.17,65100.0,33.6395,33.6884,33.5601,33.6884,65100.0
2007-11-20 10:10:00,55.15,55.15,54.88,54.97,71600.0,33.6761,33.6761,33.5113,33.5662,71600.0
2007-11-20 10:15:00,54.95,55.07,54.94,55.06,68800.0,33.554,33.6273,33.5479,33.6212,68800.0
2007-11-20 10:20:00,55.06,55.17,55.01,55.1,30100.0,33.6212,33.6884,33.5907,33.6456,30100.0
2007-11-20 10:25:00,55.1,55.25,55.1,55.23,35800.0,33.6456,33.7372,33.6456,33.725,35800.0
2007-11-20 10:30:00,55.21,55.21,55.1,55.14,40500.0,33.7128,33.7128,33.6456,33.67,40500.0
2007-11-20 10:35:00,55.14,55.35,55.1,55.32,67800.0,33.67,33.7983,33.6456,33.78,67800.0
2007-11-20 10:40:00,55.34,55.4,55.27,55.33,50900.0,33.7922,33.8288,33.7494,33.7861,50900.0
2007-11-20 10:45:00,55.33,55.5,55.31,55.36,72500.0,33.7861,33.8899,33.7738,33.8044,72500.0
2007-11-20 10:50:00,55.34,55.4,55.24,55.24,43900.0,33.7922,33.8288,33.7311,33.7311,43900.0
2007-11-20 10:55:00,55.26,55.27,55.07,55.16,32500.0,33.7433,33.7494,33.6273,33.6823,32500.0
2007-11-20 11:00:00,55.19,55.19,55.08,55.16,28700.0,33.7006,33.7006,33.6334,33.6823,28700.0
2007-11-20 11:05:00,55.17,55.19,54.99,55.0,38000.0,33.6884,33.7006,33.5784,33.5846,38000.0
2007-11-20 11:10:00,55.02,55.02,54.89,54.9,37500.0,33.5968,33.5968,33.5174,33.5235,37500.0
2007-11-20 11:15:00,54.9,54.91,54.65,54.74,69500.0,33.5235,33.5296,33.3708,33.4258,69500.0
2007-11-20 11:20:00,54.74,54.78,54.7,54.72,57200.0,33.4258,33.4502,33.4014,33.4136,57200.0
2007-11-20 11:25:00,54.7,54.78,54.7,54.76,21300.0,33.4014,33.4502,33.4014,33.438,21300.0
2007-11-20 11:30:00,54.76,54.87,54.72,54.82,34600.0,33.438,33.5052,33.4136,33.4746,34600.0
2007-11-20 11:35:00,54.82,54.83,54.69,54.69,33500.0,33.4746,33.4807,33.3953,33.3953,33500.0
2007-11-20 11:40:00,54.71,54.74,54.52,54.55,26600.0,33.4075,33.4258,33.2914,33.3098,26600.0
2007-11-20 11:45:00,54.55,54.65,54.53,54.62,37700.0,33.3098,33.3708,33.2976,33.3525,37700.0
2007-11-20 11:50:00,54.63,54.67,54.53,54.56,41000.0,33.3586,33.383,33.2976,33.3159,41000.0
2007-11-20 11:55:00,54.55,54.56,54.36,54.38,36100.0,33.3098,33.3159,33.1937,33.206,36100.0
2007-11-20 12:00:00,54.38,54.44,54.36,54.36,16500.0,33.206,33.2426,33.1937,33.1937,16500.0
2007-11-20 12:05:00,54.37,54.44,54.34,54.37,18000.0,33.1999,33.2426,33.1815,33.1999,18000.0
2007-11-20 12:10:00,54.35,54.4,54.29,54.33,47100.0,33.1876,33.2182,33.151,33.1754,47100.0
2007-11-20 12:15:00,54.32,54.32,54.22,54.22,22900.0,33.1693,33.1693,33.1083,33.1083,22900.0
2007-11-20 12:20:00,54.24,54.33,54.24,54.3,17500.0,33.1205,33.1754,33.1205,33.1571,17500.0
2007-11-20 12:25:00,54.3,54.38,54.3,54.31,17200.0,33.1571,33.206,33.1571,33.1632,17200.0
2007-11-20 12:30:00,54.3,54.31,54.0,54.05,34600.0,33.1571,33.1632,32.9739,33.0045,34600.0
2007-11-20 12:35:00,54.01,54.11,54.01,54.08,15500.0,32.98,33.0411,32.98,33.0228,15500.0
2007-11-20 12:40:00,54.09,54.11,53.91,53.91,35600.0,33.0289,33.0411,32.919,32.919,35600.0
2007-11-20 12:45:00,53.9,54.04,53.9,54.03,21900.0,32.9129,32.9983,32.9129,32.9922,21900.0
2007-11-20 12:50:00,54.02,54.1,54.02,54.07,16400.0,32.9861,33.035,32.9861,33.0167,16400.0
2007-11-20 12:55:00,54.07,54.14,54.07,54.1,23400.0,33.0167,33.0594,33.0167,33.035,23400.0
2007-11-20 13:00:00,54.09,54.09,53.84,53.84,47500.0,33.0289,33.0289,32.8762,32.8762,47500.0
2007-11-20 13:05:00,53.87,53.94,53.76,53.79,44200.0,32.8945,32.9373,32.8274,32.8457,44200.0
2007-11-20 13:10:00,53.82,53.84,53.57,53.58,43800.0,32.864,32.8762,32.7114,32.7175,43800.0
2007-11-20 13:15:00,53.6,53.79,53.59,53.78,45700.0,32.7297,32.8457,32.7236,32.8396,45700.0
2007-11-20 13:20:00,53.8,54.03,53.78,53.99,63300.0,32.8518,32.9922,32.8396,32.9678,63300.0
2007-11-20 13:25:00,53.99,54.0,53.63,53.7,65200.0,32.9678,32.9739,32.748,32.7907,65200.0
2007-11-20 13:30:00,53.7,53.93,53.7,53.92,38100.0,32.7907,32.9312,32.7907,32.9251,38100.0
2007-11-20 13:35:00,53.92,54.1,53.89,54.05,44700.0,32.9251,33.035,32.9068,33.0045,44700.0
2007-11-20 13:40:00,54.05,54.12,53.99,54.0,24200.0,33.0045,33.0472,32.9678,32.9739,24200.0
2007-11-20 13:45:00,53.98,54.06,53.95,54.02,32100.0,32.9617,33.0106,32.9434,32.9861,32100.0
2007-11-20 13:50:00,54.02,54.02,53.85,53.9,25600.0,32.9861,32.9861,32.8823,32.9129,25600.0
2007-11-20 13:55:00,53.9,54.01,53.88,53.92,28000.0,32.9129,32.98,32.9006,32.9251,28000.0
2007-11-20 14:00:00,53.95,54.24,53.81,54.12,89700.0,32.9434,33.1205,32.8579,33.0472,89700.0
2007-11-20 14:05:00,54.11,54.17,53.78,53.86,64600.0,33.0411,33.0777,32.8396,32.8884,64600.0
2007-11-20 14:10:00,53.87,53.95,53.81,53.86,47800.0,32.8945,32.9434,32.8579,32.8884,47800.0
2007-11-20 14:15:00,53.85,54.06,53.85,54.01,27800.0,32.8823,33.0106,32.8823,32.98,27800.0
2007-11-20 14:20:00,54.02,54.09,53.74,53.75,42800.0,32.9861,33.0289,32.8152,32.8213,42800.0
2007-11-20 14:25:00,53.75,53.76,53.5,53.56,38300.0,32.8213,32.8274,32.6686,32.7052,38300.0
2007-11-20 14:30:00,53.55,53.71,53.52,53.62,68600.0,32.6991,32.7968,32.6808,32.7419,68600.0
2007-11-20 14:35:00,53.6,53.71,53.57,53.7,62900.0,32.7297,32.7968,32.7114,32.7907,62900.0
2007-11-20 14:40:00,53.69,53.72,53.58,53.63,29100.0,32.7846,32.8029,32.7175,32.748,29100.0
2007-11-20 14:45:00,53.63,53.8,53.61,53.79,38800.0,32.748,32.8518,32.7358,32.8457,38800.0
2007-11-20 14:50:00,53.79,53.89,53.77,53.85,59500.0,32.8457,32.9068,32.8335,32.8823,59500.0
2007-11-20 14:55:00,53.83,53.88,53.74,53.8,71600.0,32.8701,32.9006,32.8152,32.8518,71600.0
2007-11-20 15:00:00,53.79,53.85,53.68,53.8,74100.0,32.8457,32.8823,32.7785,32.8518,74100.0
2007-11-20 15:05:00,53.81,53.84,53.7,53.83,86900.0,32.8579,32.8762,32.7907,32.8701,86900.0
2007-11-20 15:10:00,53.83,53.91,53.73,53.84,69000.0,32.8701,32.919,32.8091,32.8762,69000.0
2007-11-20 15:15:00,53.84,53.89,53.77,53.79,102300.0,32.8762,32.9068,32.8335,32.8457,102300.0
2007-11-20 15:20:00,53.78,53.8,53.65,53.79,108000.0,32.8396,32.8518,32.7602,32.8457,108000.0
2007-11-20 15:25:00,53.81,54.15,53.79,54.12,85100.0,32.8579,33.0655,32.8457,33.0472,85100.0
2007-11-20 15:30:00,54.12,54.42,54.1,54.34,134700.0,33.0472,33.2304,33.035,33.1815,134700.0
2007-11-20 15:35:00,54.36,54.57,54.35,54.45,114600.0,33.1937,33.322,33.1876,33.2487,114600.0
2007-11-20 15:40:00,54.45,54.85,54.44,54.72,188400.0,33.2487,33.493,33.2426,33.4136,188400.0
2007-11-20 15:45:00,54.72,54.75,54.53,54.57,150100.0,33.4136,33.4319,33.2976,33.322,150100.0
2007-11-20 15:50:00,54.57,54.6,54.32,54.33,148100.0,33.322,33.3403,33.1693,33.1754,148100.0
2007-11-20 15:55:00,54.33,54.48,54.28,54.39,184700.0,33.1754,33.267,33.1449,33.2121,184700.0
2007-11-21 09:30:00,53.94,54.32,53.93,54.32,57200.0,32.9373,33.1693,32.9312,33.1693,57200.0
2007-11-21 09:35:00,54.34,54.48,53.28,53.43,77900.0,33.1815,33.267,32.5343,32.6259,77900.0
2007-11-21 09:40:00,53.39,53.56,53.34,53.5,107800.0,32.6014,32.7052,32.5709,32.6686,107800.0
2007-11-21 09:45:00,53.5,53.72,53.5,53.7,56500.0,32.6686,32.8029,32.6686,32.7907,56500.0
2007-11-21 09:50:00,53.7,53.87,53.65,53.8,42000.0,32.7907,32.8945,32.7602,32.8518,42000.0
2007-11-21 09:55:00,53.81,54.01,53.8,53.92,58000.0,32.8579,32.98,32.8518,32.9251,58000.0
2007-11-21 10:00:00,53.93,54.01,53.78,53.79,40900.0,32.9312,32.98,32.8396,32.8457,40900.0
2007-11-21 10:05:00,53.78,53.87,53.67,53.79,35000.0,32.8396,32.8945,32.7724,32.8457,35000.0
2007-11-21 10:10:00,53.79,54.05,53.74,54.04,29400.0,32.8457,33.0045,32.8152,32.9983,29400.0
2007-11-21 10:15:00,54.04,54.14,53.99,54.1,52700.0,32.9983,33.0594,32.9678,33.035,52700.0
2007-11-21 10:20:00,54.09,54.09,53.96,53.96,42700.0,33.0289,33.0289,32.9495,32.9495,42700.0
2007-11-21 10:25:00,53.96,54.01,53.81,53.82,35500.0,32.9495,32.98,32.8579,32.864,35500.0
2007-11-21 10:30:00,53.82,53.87,53.64,53.7,60800.0,32.864,32.8945,32.7541,32.7907,60800.0
2007-11-21 10:35:00,53.71,53.89,53.7,53.76,43900.0,32.7968,32.9068,32.7907,32.8274,43900.0
2007-11-21 10:40:00,53.76,53.8,53.7,53.7,40800.0,32.8274,32.8518,32.7907,32.7907,40800.0
2007-11-21 10:45:00,53.7,53.79,53.63,53.79,27000.0,32.7907,32.8457,32.748,32.8457,27000.0
2007-11-21 10:50:00,53.79,53.79,53.65,53.69,53200.0,32.8457,32.8457,32.7602,32.7846,53200.0
2007-11-21 10:55:00,53.65,53.91,53.65,53.89,36200.0,32.7602,32.919,32.7602,32.9068,36200.0
2007-11-21 11:00:00,53.88,53.88,53.76,53.76,37000.0,32.9006,32.9006,32.8274,32.8274,37000.0
2007-11-21 11:05:00,53.79,54.1,53.74,54.04,51800.0,32.8457,33.035,32.8152,32.9983,51800.0
2007-11-21 11:10:00,54.05,54.25,54.04,54.12,47600.0,33.0045,33.1266,32.9983,33.0472,47600.0
2007-11-21 11:15:00,54.13,54.16,53.97,53.97,35900.0,33.0533,33.0716,32.9556,32.9556,35900.0
2007-11-21 11:20:00,53.96,53.99,53.88,53.99,21900.0,32.9495,32.9678,32.9006,32.9678,21900.0
2007-11-21 11:25:00,53.97,54.2,53.94,54.18,19300.0,32.9556,33.096,32.9373,33.0838,19300.0
2007-11-21 11:30:00,54.2,54.25,54.16,54.2,35800.0,33.096,33.1266,33.0716,33.096,35800.0
2007-11-21 11:35:00,54.2,54.3,54.17,54.29,47900.0,33.096,33.1571,33.0777,33.151,47900.0
2007-11-21 11:40:00,54.3,54.33,54.2,54.25,39900.0,33.1571,33.1754,33.096,33.1266,39900.0
2007-11-21 11:45:00,54.24,54.27,54.05,54.06,28800.0,33.1205,33.1388,33.0045,33.0106,28800.0
2007-11-21 11:50:00,54.06,54.09,53.99,54.01,38900.0,33.0106,33.0289,32.9678,32.98,38900.0
2007-11-21 11:55:00,54.0,54.02,53.9,53.9,28400.0,32.9739,32.9861,32.9129,32.9129,28400.0
2007-11-21 12:00:00,53.9,54.09,53.89,54.06,27500.0,32.9129,33.0289,32.9068,33.0106,27500.0
2007-11-21 12:05:00,54.06,54.15,54.06,54.09,28300.0,33.0106,33.0655,33.0106,33.0289,28300.0
2007-11-21 12:10:00,54.09,54.25,54.08,54.23,19300.0,33.0289,33.1266,33.0228,33.1144,19300.0
2007-11-21 12:15:00,54.22,54.26,54.14,54.17,32300.0,33.1083,33.1327,33.0594,33.0777,32300.0
2007-11-21 12:20:00,54.18,54.18,54.1,54.13,14800.0,33.0838,33.0838,33.035,33.0533,14800.0
2007-11-21 12:25:00,54.13,54.21,54.13,54.21,14600.0,33.0533,33.1022,33.0533,33.1022,14600.0
2007-11-21 12:30:00,54.19,54.24,54.15,54.22,23700.0,33.0899,33.1205,33.0655,33.1083,23700.0
2007-11-21 12:35:00,54.22,54.3,54.13,54.26,71000.0,33.1083,33.1571,33.0533,33.1327,71000.0
2007-11-21 12:40:00,54.26,54.33,54.2,54.33,239700.0,33.1327,33.1754,33.096,33.1754,239700.0
2007-11-21 12:45:00,54.32,54.35,54.29,54.33,31700.0,33.1693,33.1876,33.151,33.1754,31700.0
2007-11-21 12:50:00,54.33,54.33,54.18,54.26,25900.0,33.1754,33.1754,33.0838,33.1327,25900.0
2007-11-21 12:55:00,54.27,54.45,54.26,54.41,40000.0,33.1388,33.2487,33.1327,33.2243,40000.0
2007-11-21 13:00:00,54.41,54.41,54.28,54.29,79700.0,33.2243,33.2243,33.1449,33.151,79700.0
2007-11-21 13:05:00,54.29,54.34,54.17,54.28,38700.0,33.151,33.1815,33.0777,33.1449,38700.0
2007-11-21 13:10:00,54.3,54.32,54.18,54.18,19000.0,33.1571,33.1693,33.0838,33.0838,19000.0
2007-11-21 13:15:00,54.2,54.22,54.13,54.21,18600.0,33.096,33.1083,33.0533,33.1022,18600.0
2007-11-21 13:20:00,54.22,54.28,54.16,54.19,27300.0,33.1083,33.1449,33.0716,33.0899,27300.0
2007-11-21 13:25:00,54.18,54.25,54.15,54.21,17700.0,33.0838,33.1266,33.0655,33.1022,17700.0
2007-11-21 13:30:00,54.23,54.27,54.18,54.24,19100.0,33.1144,33.1388,33.0838,33.1205,19100.0
2007-11-21 13:35:00,54.24,54.33,54.22,54.23,19200.0,33.1205,33.1754,33.1083,33.1144,19200.0
2007-11-21 13:40:00,54.22,54.27,54.16,54.27,17300.0,33.1083,33.1388,33.0716,33.1388,17300.0
2007-11-21 13:45:00,54.28,54.29,54.17,54.19,30300.0,33.1449,33.151,33.0777,33.0899,30300.0
2007-11-21 13:50:00,54.18,54.19,54.13,54.13,22900.0,33.0838,33.0899,33.0533,33.0533,22900.0
2007-11-21 13:55:00,54.13,54.28,54.11,54.23,30200.0,33.0533,33.1449,33.0411,33.1144,30200.0
2007-11-21 14:00:00,54.23,54.3,54.18,54.3,21100.0,33.1144,33.1571,33.0838,33.1571,21100.0
2007-11-21 14:05:00,54.29,54.38,54.22,54.38,17000.0,33.151,33.206,33.1083,33.206,17000.0
2007-11-21 14:10:00,54.37,54.44,54.28,54.4,39800.0,33.1999,33.2426,33.1449,33.2182,39800.0
2007-11-21 14:15:00,54.39,54.42,54.36,54.4,20400.0,33.2121,33.2304,33.1937,33.2182,20400.0
2007-11-21 14:20:00,54.38,54.44,54.33,54.33,18100.0,33.206,33.2426,33.1754,33.1754,18100.0
2007-11-21 14:25:00,54.33,54.38,54.27,54.29,45800.0,33.1754,33.206,33.1388,33.151,45800.0
2007-11-21 14:30:00,54.29,54.34,54.28,54.31,52500.0,33.151,33.1815,33.1449,33.1632,52500.0
2007-11-21 14:35:00,54.31,54.33,54.27,54.29,50700.0,33.1632,33.1754,33.1388,33.151,50700.0
2007-11-21 14:40:00,54.27,54.32,54.27,54.28,44500.0,33.1388,33.1693,33.1388,33.1449,44500.0
2007-11-21 14:45:00,54.28,54.36,54.26,54.31,35300.0,33.1449,33.1937,33.1327,33.1632,35300.0
2007-11-21 14:50:00,54.31,54.44,54.3,54.4,42100.0,33.1632,33.2426,33.1571,33.2182,42100.0
2007-11-21 14:55:00,54.4,54.48,54.35,54.45,40500.0,33.2182,33.267,33.1876,33.2487,40500.0
2007-11-21 15:00:00,54.45,54.57,54.44,54.5,65800.0,33.2487,33.322,33.2426,33.2792,65800.0
2007-11-21 15:05:00,54.5,54.57,54.48,54.5,59400.0,33.2792,33.322,33.267,33.2792,59400.0
2007-11-21 15:10:00,54.5,54.5,54.2,54.28,61000.0,33.2792,33.2792,33.096,33.1449,61000.0
2007-11-21 15:15:00,54.27,54.27,54.05,54.08,96900.0,33.1388,33.1388,33.0045,33.0228,96900.0
2007-11-21 15:20:00,54.08,54.11,53.98,54.1,105300.0,33.0228,33.0411,32.9617,33.035,105300.0
2007-11-21 15:25:00,54.1,54.11,53.93,53.94,84500.0,33.035,33.0411,32.9312,32.9373,84500.0
2007-11-21 15:30:00,53.94,53.96,53.85,53.9,94200.0,32.9373,32.9495,32.8823,32.9129,94200.0
2007-11-21 15:35:00,53.9,53.94,53.77,53.84,98100.0,32.9129,32.9373,32.8335,32.8762,98100.0
2007-11-21 15:40:00,53.84,53.84,53.62,53.66,131400.0,32.8762,32.8762,32.7419,32.7663,131400.0
2007-11-21 15:45:00,53.66,53.72,53.63,53.65,125800.0,32.7663,32.8029,32.748,32.7602,125800.0
2007-11-21 15:50:00,53.65,53.78,53.62,53.66,153800.0,32.7602,32.8396,32.7419,32.7663,153800.0
2007-11-21 15:55:00,53.66,53.66,53.27,53.33,282500.0,32.7663,32.7663,32.5282,32.5648,282500.0
2007-11-23 09:30:00,53.84,54.04,53.48,53.49,74600.0,32.8762,32.9983,32.6564,32.6625,74600.0
2007-11-23 09:35:00,53.49,53.77,53.34,53.38,27300.0,32.6625,32.8335,32.5709,32.5953,27300.0
2007-11-23 09:40:00,53.4,53.5,53.11,53.27,39300.0,32.6075,32.6686,32.4305,32.5282,39300.0
2007-11-23 09:45:00,53.28,53.43,53.2,53.43,44300.0,32.5343,32.6259,32.4854,32.6259,44300.0
2007-11-23 09:50:00,53.41,53.53,53.38,53.46,44500.0,32.6137,32.6869,32.5953,32.6442,44500.0
2007-11-23 09:55:00,53.44,53.54,53.33,53.54,23000.0,32.632,32.693,32.5648,32.693,23000.0
2007-11-23 10:00:00,53.54,53.58,53.44,53.47,42500.0,32.693,32.7175,32.632,32.6503,42500.0
2007-11-23 10:05:00,53.45,53.53,53.38,53.39,26400.0,32.6381,32.6869,32.5953,32.6014,26400.0
2007-11-23 10:10:00,53.39,53.44,53.38,53.43,13500.0,32.6014,32.632,32.5953,32.6259,13500.0
2007-11-23 10:15:00,53.43,53.56,53.43,53.55,24600.0,32.6259,32.7052,32.6259,32.6991,24600.0
2007-11-23 10:20:00,53.55,53.67,53.55,53.64,14700.0,32.6991,32.7724,32.6991,32.7541,14700.0
2007-11-23 10:25:00,53.65,53.8,53.63,53.78,18300.0,32.7602,32.8518,32.748,32.8396,18300.0
2007-11-23 10:30:00,53.78,53.9,53.74,53.87,26600.0,32.8396,32.9129,32.8152,32.8945,26600.0
2007-11-23 10:35:00,53.88,53.94,53.84,53.89,23000.0,32.9006,32.9373,32.8762,32.9068,23000.0
2007-11-23 10:40:00,53.89,53.9,53.84,53.85,22500.0,32.9068,32.9129,32.8762,32.8823,22500.0
2007-11-23 10:45:00,53.84,53.84,53.73,53.81,21000.0,32.8762,32.8762,32.8091,32.8579,21000.0
2007-11-23 10:50:00,53.81,54.01,53.81,53.97,20100.0,32.8579,32.98,32.8579,32.9556,20100.0
2007-11-23 10:55:00,53.97,53.99,53.91,53.96,19700.0,32.9556,32.9678,32.919,32.9495,19700.0
2007-11-23 11:00:00,53.96,53.99,53.83,53.85,23100.0,32.9495,32.9678,32.8701,32.8823,23100.0
2007-11-23 11:05:00,53.87,53.9,53.84,53.84,18000.0,32.8945,32.9129,32.8762,32.8762,18000.0
2007-11-23 11:10:00,53.85,53.94,53.84,53.94,11600.0,32.8823,32.9373,32.8762,32.9373,11600.0
2007-11-23 11:15:00,53.96,54.01,53.95,53.97,25300.0,32.9495,32.98,32.9434,32.9556,25300.0
2007-11-23 11:20:00,53.97,54.01,53.88,53.92,21900.0,32.9556,32.98,32.9006,32.9251,21900.0
2007-11-23 11:25:00,53.92,54.14,53.92,54.13,23000.0,32.9251,33.0594,32.9251,33.0533,23000.0
2007-11-23 11:30:00,54.13,54.23,54.08,54.18,31300.0,33.0533,33.1144,33.0228,33.0838,31300.0
2007-11-23 11:35:00,54.17,54.29,54.14,54.28,20100.0,33.0777,33.151,33.0594,33.1449,20100.0
2007-11-23 11:40:00,54.28,54.36,54.25,54.27,38800.0,33.1449,33.1937,33.1266,33.1388,38800.0
2007-11-23 11:45:00,54.29,54.32,54.27,54.31,10900.0,33.151,33.1693,33.1388,33.1632,10900.0
2007-11-23 11:50:00,54.32,54.42,54.32,54.38,27100.0,33.1693,33.2304,33.1693,33.206,27100.0
2007-11-23 11:55:00,54.39,54.48,54.38,54.48,35500.0,33.2121,33.267,33.206,33.267,35500.0
2007-11-23 12:00:00,54.47,54.48,54.41,54.47,23200.0,33.2609,33.267,33.2243,33.2609,23200.0
2007-11-23 12:05:00,54.47,54.51,54.46,54.48,27600.0,33.2609,33.2853,33.2548,33.267,27600.0
2007-11-23 12:10:00,54.48,54.62,54.48,54.62,46100.0,33.267,33.3525,33.267,33.3525,46100.0
2007-11-23 12:15:00,54.62,54.66,54.56,54.61,51700.0,33.3525,33.3769,33.3159,33.3464,51700.0
2007-11-23 12:20:00,54.61,54.67,54.57,54.62,25400.0,33.3464,33.383,33.322,33.3525,25400.0
2007-11-23 12:25:00,54.62,54.75,54.61,54.74,40300.0,33.3525,33.4319,33.3464,33.4258,40300.0
2007-11-23 12:30:00,54.73,54.84,54.73,54.81,24300.0,33.4197,33.4869,33.4197,33.4685,24300.0
2007-11-23 12:35:00,54.8,54.82,54.69,54.69,54200.0,33.4624,33.4746,33.3953,33.3953,54200.0
2007-11-23 12:40:00,54.69,54.76,54.65,54.75,36000.0,33.3953,33.438,33.3708,33.4319,36000.0
2007-11-23 12:45:00,54.75,54.82,54.65,54.66,57200.0,33.4319,33.4746,33.3708,33.3769,57200.0
2007-11-23 12:50:00,54.65,54.66,54.33,54.37,60300.0,33.3708,33.3769,33.1754,33.1999,60300.0
2007-11-23 12:55:00,54.36,54.58,54.32,54.58,55900.0,33.1937,33.3281,33.1693,33.3281,55900.0
2007-11-26 09:30:00,54.68,54.68,54.18,54.52,105200.0,33.3891,33.3891,33.0838,33.2914,105200.0
2007-11-26 09:35:00,54.51,54.87,54.47,54.73,46300.0,33.2853,33.5052,33.2609,33.4197,46300.0
2007-11-26 09:40:00,54.78,55.07,54.64,55.07,63000.0,33.4502,33.6273,33.3647,33.6273,63000.0
2007-11-26 09:45:00,55.06,55.2,55.06,55.17,24700.0,33.6212,33.7067,33.6212,33.6884,24700.0
2007-11-26 09:50:00,55.18,55.19,54.18,55.09,29700.0,33.6945,33.7006,33.0838,33.6395,29700.0
2007-11-26 09:55:00,55.09,55.23,55.09,55.23,44600.0,33.6395,33.725,33.6395,33.725,44600.0
2007-11-26 10:00:00,55.24,55.36,55.18,55.34,33600.0,33.7311,33.8044,33.6945,33.7922,33600.0
2007-11-26 10:05:00,55.34,55.36,55.13,55.18,23100.0,33.7922,33.8044,33.6639,33.6945,23100.0
2007-11-26 10:10:00,55.21,55.28,55.17,55.21,22900.0,33.7128,33.7555,33.6884,33.7128,22900.0
2007-11-26 10:15:00,55.21,55.34,55.17,55.33,29000.0,33.7128,33.7922,33.6884,33.7861,29000.0
2007-11-26 10:20:00,55.3,55.36,55.16,55.2,27000.0,33.7677,33.8044,33.6823,33.7067,27000.0
2007-11-26 10:25:00,55.19,55.28,55.1,55.21,36300.0,33.7006,33.7555,33.6456,33.7128,36300.0
2007-11-26 10:30:00,55.21,55.34,55.19,55.24,22800.0,33.7128,33.7922,33.7006,33.7311,22800.0
2007-11-26 10:35:00,55.24,55.31,55.21,55.22,23200.0,33.7311,33.7738,33.7128,33.7189,23200.0
2007-11-26 10:40:00,55.2,55.2,54.96,54.99,26700.0,33.7067,33.7067,33.5601,33.5784,26700.0
2007-11-26 10:45:00,55.0,55.14,54.99,55.05,24100.0,33.5846,33.67,33.5784,33.6151,24100.0
2007-11-26 10:50:00,55.06,55.07,54.79,54.8,43700.0,33.6212,33.6273,33.4563,33.4624,43700.0
2007-11-26 10:55:00,54.78,54.79,54.63,54.63,33800.0,33.4502,33.4563,33.3586,33.3586,33800.0
2007-11-26 11:00:00,54.64,54.87,54.62,54.81,37000.0,33.3647,33.5052,33.3525,33.4685,37000.0
2007-11-26 11:05:00,54.8,54.86,54.74,54.74,36100.0,33.4624,33.4991,33.4258,33.4258,36100.0
2007-11-26 11:10:00,54.73,54.73,54.42,54.45,48400.0,33.4197,33.4197,33.2304,33.2487,48400.0
2007-11-26 11:15:00,54.45,54.47,54.34,54.39,49300.0,33.2487,33.2609,33.1815,33.2121,49300.0
2007-11-26 11:20:00,54.39,54.42,54.3,54.4,34300.0,33.2121,33.2304,33.1571,33.2182,34300.0
2007-11-26 11:25:00,54.4,54.47,54.26,54.26,28500.0,33.2182,33.2609,33.1327,33.1327,28500.0
2007-11-26 11:30:00,54.26,54.46,54.21,54.36,40700.0,33.1327,33.2548,33.1022,33.1937,40700.0
2007-11-26 11:35:00,54.36,54.52,54.35,54.48,33100.0,33.1937,33.2914,33.1876,33.267,33100.0
2007-11-26 11:40:00,54.48,54.56,54.43,54.49,53300.0,33.267,33.3159,33.2365,33.2731,53300.0
2007-11-26 11:45:00,54.5,54.6,54.45,54.48,31700.0,33.2792,33.3403,33.2487,33.267,31700.0
2007-11-26 11:50:00,54.46,54.49,54.42,54.46,32000.0,33.2548,33.2731,33.2304,33.2548,32000.0
2007-11-26 11:55:00,54.48,54.5,54.42,54.47,19400.0,33.267,33.2792,33.2304,33.2609,19400.0
2007-11-26 12:00:00,54.48,54.55,54.44,54.49,36900.0,33.267,33.3098,33.2426,33.2731,36900.0
2007-11-26 12:05:00,54.5,54.57,54.46,54.57,15700.0,33.2792,33.322,33.2548,33.322,15700.0
2007-11-26 12:10:00,54.57,54.62,54.54,54.54,28000.0,33.322,33.3525,33.3037,33.3037,28000.0
2007-11-26 12:15:00,54.54,54.59,54.49,54.49,16200.0,33.3037,33.3342,33.2731,33.2731,16200.0
2007-11-26 12:20:00,54.49,54.64,54.48,54.62,18100.0,33.2731,33.3647,33.267,33.3525,18100.0
2007-11-26 12:25:00,54.62,54.82,54.6,54.82,26900.0,33.3525,33.4746,33.3403,33.4746,26900.0
2007-11-26 12:30:00,54.79,54.81,54.73,54.76,21700.0,33.4563,33.4685,33.4197,33.438,21700.0
2007-11-26 12:35:00,54.74,54.8,54.66,54.68,23800.0,33.4258,33.4624,33.3769,33.3891,23800.0
2007-11-26 12:40:00,54.67,54.81,54.62,54.81,32000.0,33.383,33.4685,33.3525,33.4685,32000.0
2007-11-26 12:45:00,54.79,54.85,54.7,54.78,24300.0,33.4563,33.493,33.4014,33.4502,24300.0
2007-11-26 12:50:00,54.78,54.8,54.72,54.8,11300.0,33.4502,33.4624,33.4136,33.4624,11300.0
2007-11-26 12:55:00,54.81,54.98,54.8,54.94,12200.0,33.4685,33.5723,33.4624,33.5479,12200.0
2007-11-26 13:00:00,54.94,55.02,54.92,55.02,26800.0,33.5479,33.5968,33.5357,33.5968,26800.0
2007-11-26 13:05:00,55.03,55.09,54.9,54.94,26500.0,33.6029,33.6395,33.5235,33.5479,26500.0
2007-11-26 13:10:00,54.9,54.97,54.88,54.92,17000.0,33.5235,33.5662,33.5113,33.5357,17000.0
2007-11-26 13:15:00,54.92,54.96,54.84,54.85,15300.0,33.5357,33.5601,33.4869,33.493,15300.0
2007-11-26 13:20:00,54.87,54.9,54.76,54.78,15600.0,33.5052,33.5235,33.438,33.4502,15600.0
2007-11-26 13:25:00,54.81,54.81,54.7,54.72,15300.0,33.4685,33.4685,33.4014,33.4136,15300.0
2007-11-26 13:30:00,54.7,54.82,54.69,54.76,16700.0,33.4014,33.4746,33.3953,33.438,16700.0
2007-11-26 13:35:00,54.77,54.95,54.77,54.95,16000.0,33.4441,33.554,33.4441,33.554,16000.0
2007-11-26 13:40:00,54.92,54.95,54.85,54.85,25000.0,33.5357,33.554,33.493,33.493,25000.0
2007-11-26 13:45:00,54.85,54.87,54.61,54.68,30700.0,33.493,33.5052,33.3464,33.3891,30700.0
2007-11-26 13:50:00,54.68,54.75,54.56,54.63,30200.0,33.3891,33.4319,33.3159,33.3586,30200.0
2007-11-26 13:55:00,54.65,54.77,54.65,54.71,21200.0,33.3708,33.4441,33.3708,33.4075,21200.0
2007-11-26 14:00:00,54.72,54.81,54.64,54.76,22500.0,33.4136,33.4685,33.3647,33.438,22500.0
2007-11-26 14:05:00,54.76,54.76,54.62,54.74,23000.0,33.438,33.438,33.3525,33.4258,23000.0
2007-11-26 14:10:00,54.75,54.78,54.58,54.74,34800.0,33.4319,33.4502,33.3281,33.4258,34800.0
2007-11-26 14:15:00,54.73,54.86,54.71,54.83,30100.0,33.4197,33.4991,33.4075,33.4807,30100.0
2007-11-26 14:20:00,54.82,54.83,54.72,54.77,11200.0,33.4746,33.4807,33.4136,33.4441,11200.0
2007-11-26 14:25:00,54.78,54.9,54.77,54.85,26400.0,33.4502,33.5235,33.4441,33.493,26400.0
2007-11-26 14:30:00,54.83,54.91,54.76,54.79,24100.0,33.4807,33.5296,33.438,33.4563,24100.0
2007-11-26 14:35:00,54.79,54.86,54.67,54.7,15200.0,33.4563,33.4991,33.383,33.4014,15200.0
2007-11-26 14:40:00,54.69,54.73,54.56,54.56,23300.0,33.3953,33.4197,33.3159,33.3159,23300.0
2007-11-26 14:45:00,54.56,54.65,54.51,54.56,15500.0,33.3159,33.3708,33.2853,33.3159,15500.0
2007-11-26 14:50:00,54.55,54.71,54.53,54.64,25100.0,33.3098,33.4075,33.2976,33.3647,25100.0
2007-11-26 14:55:00,54.65,54.71,54.44,54.44,34600.0,33.3708,33.4075,33.2426,33.2426,34600.0
2007-11-26 15:00:00,54.44,54.46,54.34,54.35,41900.0,33.2426,33.2548,33.1815,33.1876,41900.0
2007-11-26 15:05:00,54.35,54.39,54.24,54.25,35400.0,33.1876,33.2121,33.1205,33.1266,35400.0
2007-11-26 15:10:00,54.27,54.28,54.09,54.22,44100.0,33.1388,33.1449,33.0289,33.1083,44100.0
2007-11-26 15:15:00,54.22,54.29,54.1,54.15,47000.0,33.1083,33.151,33.035,33.0655,47000.0
2007-11-26 15:20:00,54.14,54.2,54.0,54.08,47200.0,33.0594,33.096,32.9739,33.0228,47200.0
2007-11-26 15:25:00,54.09,54.2,54.03,54.1,43600.0,33.0289,33.096,32.9922,33.035,43600.0
2007-11-26 15:30:00,54.12,54.24,54.12,54.19,39300.0,33.0472,33.1205,33.0472,33.0899,39300.0
2007-11-26 15:35:00,54.19,54.19,54.04,54.12,48700.0,33.0899,33.0899,32.9983,33.0472,48700.0
2007-11-26 15:40:00,54.14,54.19,53.99,54.14,101100.0,33.0594,33.0899,32.9678,33.0594,101100.0
2007-11-26 15:45:00,54.13,54.19,54.05,54.07,69300.0,33.0533,33.0899,33.0045,33.0167,69300.0
2007-11-26 15:50:00,54.07,54.09,53.78,53.79,128200.0,33.0167,33.0289,32.8396,32.8457,128200.0
2007-11-26 15:55:00,53.8,53.84,53.61,53.61,136700.0,32.8518,32.8762,32.7358,32.7358,136700.0
2007-11-27 09:30:00,53.9,54.06,53.77,54.04,77100.0,32.9129,33.0106,32.8335,32.9983,77100.0
2007-11-27 09:35:00,54.01,54.51,54.01,54.39,42600.0,32.98,33.2853,32.98,33.2121,42600.0
2007-11-27 09:40:00,54.39,54.53,53.99,53.99,35700.0,33.2121,33.2976,32.9678,32.9678,35700.0
2007-11-27 09:45:00,54.03,54.14,53.93,54.04,46400.0,32.9922,33.0594,32.9312,32.9983,46400.0
2007-11-27 09:50:00,54.05,54.05,53.87,53.93,71400.0,33.0045,33.0045,32.8945,32.9312,71400.0
2007-11-27 09:55:00,53.93,54.19,53.8,54.06,62800.0,32.9312,33.0899,32.8518,33.0106,62800.0
2007-11-27 10:00:00,54.06,54.2,54.01,54.05,38000.0,33.0106,33.096,32.98,33.0045,38000.0
2007-11-27 10:05:00,54.08,54.11,53.86,53.89,29500.0,33.0228,33.0411,32.8884,32.9068,29500.0
2007-11-27 10:10:00,53.88,53.89,53.69,53.71,34400.0,32.9006,32.9068,32.7846,32.7968,34400.0
2007-11-27 10:15:00,53.72,53.83,53.72,53.76,22000.0,32.8029,32.8701,32.8029,32.8274,22000.0
2007-11-27 10:20:00,53.76,54.04,53.74,54.0,34900.0,32.8274,32.9983,32.8152,32.9739,34900.0
2007-11-27 10:25:00,53.98,53.98,53.67,53.76,78300.0,32.9617,32.9617,32.7724,32.8274,78300.0
2007-11-27 10:30:00,53.76,53.83,53.61,53.77,115300.0,32.8274,32.8701,32.7358,32.8335,115300.0
2007-11-27 10:35:00,53.77,53.88,53.74,53.79,38500.0,32.8335,32.9006,32.8152,32.8457,38500.0
2007-11-27 10:40:00,53.8,53.8,53.74,53.78,37500.0,32.8518,32.8518,32.8152,32.8396,37500.0
2007-11-27 10:45:00,53.77,53.93,53.73,53.78,61200.0,32.8335,32.9312,32.8091,32.8396,61200.0
2007-11-27 10:50:00,53.78,53.98,53.74,53.96,46700.0,32.8396,32.9617,32.8152,32.9495,46700.0
2007-11-27 10:55:00,53.98,54.14,53.98,54.08,43700.0,32.9617,33.0594,32.9617,33.0228,43700.0
2007-11-27 11:00:00,54.08,54.12,53.98,54.02,43000.0,33.0228,33.0472,32.9617,32.9861,43000.0
2007-11-27 11:05:00,54.02,54.05,53.98,53.98,37700.0,32.9861,33.0045,32.9617,32.9617,37700.0
2007-11-27 11:10:00,53.99,53.99,53.78,53.81,53400.0,32.9678,32.9678,32.8396,32.8579,53400.0
2007-11-27 11:15:00,53.82,53.9,53.8,53.9,41000.0,32.864,32.9129,32.8518,32.9129,41000.0
2007-11-27 11:20:00,53.9,53.99,53.86,53.94,37300.0,32.9129,32.9678,32.8884,32.9373,37300.0
2007-11-27 11:25:00,53.93,54.1,53.92,54.04,26400.0,32.9312,33.035,32.9251,32.9983,26400.0
2007-11-27 11:30:00,54.05,54.22,54.05,54.19,48700.0,33.0045,33.1083,33.0045,33.0899,48700.0
2007-11-27 11:35:00,54.18,54.27,54.11,54.21,41500.0,33.0838,33.1388,33.0411,33.1022,41500.0
2007-11-27 11:40:00,54.24,54.33,54.13,54.13,22500.0,33.1205,33.1754,33.0533,33.0533,22500.0
2007-11-27 11:45:00,54.14,54.16,54.03,54.11,31900.0,33.0594,33.0716,32.9922,33.0411,31900.0
2007-11-27 11:50:00,54.1,54.11,53.99,53.99,23700.0,33.035,33.0411,32.9678,32.9678,23700.0
2007-11-27 11:55:00,53.99,54.08,53.99,54.05,27700.0,32.9678,33.0228,32.9678,33.0045,27700.0
2007-11-27 12:00:00,54.04,54.14,54.03,54.11,18800.0,32.9983,33.0594,32.9922,33.0411,18800.0
2007-11-27 12:05:00,54.1,54.1,53.98,54.05,30100.0,33.035,33.035,32.9617,33.0045,30100.0
2007-11-27 12:10:00,54.05,54.05,53.78,53.78,32400.0,33.0045,33.0045,32.8396,32.8396,32400.0
2007-11-27 12:15:00,53.79,53.94,53.79,53.9,17900.0,32.8457,32.9373,32.8457,32.9129,17900.0
2007-11-27 12:20:00,53.89,53.97,53.82,53.97,27400.0,32.9068,32.9556,32.864,32.9556,27400.0
2007-11-27 12:25:00,53.94,54.0,53.89,53.99,15800.0,32.9373,32.9739,32.9068,32.9678,15800.0
2007-11-27 12:30:00,53.98,54.18,53.98,54.16,30000.0,32.9617,33.0838,32.9617,33.0716,30000.0
2007-11-27 12:35:00,54.15,54.31,54.14,54.26,27100.0,33.0655,33.1632,33.0594,33.1327,27100.0
2007-11-27 12:40:00,54.27,54.38,54.26,54.36,33100.0,33.1388,33.206,33.1327,33.1937,33100.0
2007-11-27 12:45:00,54.37,54.42,54.31,54.31,18600.0,33.1999,33.2304,33.1632,33.1632,18600.0
2007-11-27 12:50:00,54.31,54.5,54.27,54.49,31200.0,33.1632,33.2792,33.1388,33.2731,31200.0
2007-11-27 12:55:00,54.49,54.49,54.33,54.34,25700.0,33.2731,33.2731,33.1754,33.1815,25700.0
2007-11-27 13:00:00,54.33,54.38,54.26,54.27,14600.0,33.1754,33.206,33.1327,33.1388,14600.0
2007-11-27 13:05:00,54.27,54.36,54.25,54.36,14400.0,33.1388,33.1937,33.1266,33.1937,14400.0
2007-11-27 13:10:00,54.36,54.38,54.24,54.24,19500.0,33.1937,33.206,33.1205,33.1205,19500.0
2007-11-27 13:15:00,54.25,54.26,54.12,54.16,21700.0,33.1266,33.1327,33.0472,33.0716,21700.0
2007-11-27 13:20:00,54.18,54.29,54.11,54.29,13500.0,33.0838,33.151,33.0411,33.151,13500.0
2007-11-27 13:25:00,54.3,54.36,54.22,54.29,25600.0,33.1571,33.1937,33.1083,33.151,25600.0
2007-11-27 13:30:00,54.28,54.29,54.15,54.28,16700.0,33.1449,33.151,33.0655,33.1449,16700.0
2007-11-27 13:35:00,54.28,54.33,54.2,54.32,23000.0,33.1449,33.1754,33.096,33.1693,23000.0
2007-11-27 13:40:00,54.32,54.32,54.16,54.18,20200.0,33.1693,33.1693,33.0716,33.0838,20200.0
2007-11-27 13:45:00,54.16,54.19,54.09,54.12,21800.0,33.0716,33.0899,33.0289,33.0472,21800.0
2007-11-27 13:50:00,54.13,54.13,53.89,53.91,38100.0,33.0533,33.0533,32.9068,32.919,38100.0
2007-11-27 13:55:00,53.92,53.99,53.85,53.91,29200.0,32.9251,32.9678,32.8823,32.919,29200.0
2007-11-27 14:00:00,53.93,53.93,53.67,53.69,40300.0,32.9312,32.9312,32.7724,32.7846,40300.0
2007-11-27 14:05:00,53.69,53.84,53.69,53.75,25300.0,32.7846,32.8762,32.7846,32.8213,25300.0
2007-11-27 14:10:00,53.76,53.88,53.68,53.84,25700.0,32.8274,32.9006,32.7785,32.8762,25700.0
2007-11-27 14:15:00,53.85,53.99,53.83,53.96,27300.0,32.8823,32.9678,32.8701,32.9495,27300.0
2007-11-27 14:20:00,53.96,53.98,53.85,53.9,18700.0,32.9495,32.9617,32.8823,32.9129,18700.0
2007-11-27 14:25:00,53.91,53.95,53.81,53.9,28000.0,32.919,32.9434,32.8579,32.9129,28000.0
2007-11-27 14:30:00,53.9,53.9,53.78,53.79,31000.0,32.9129,32.9129,32.8396,32.8457,31000.0
2007-11-27 14:35:00,53.79,53.83,53.5,53.56,60300.0,32.8457,32.8701,32.6686,32.7052,60300.0
2007-11-27 14:40:00,53.62,53.62,53.4,53.45,39800.0,32.7419,32.7419,32.6075,32.6381,39800.0
2007-11-27 14:45:00,53.45,53.55,53.38,53.44,38200.0,32.6381,32.6991,32.5953,32.632,38200.0
2007-11-27 14:50:00,53.45,53.58,53.44,53.5,38700.0,32.6381,32.7175,32.632,32.6686,38700.0
2007-11-27 14:55:00,53.49,53.64,53.39,53.58,54800.0,32.6625,32.7541,32.6014,32.7175,54800.0
2007-11-27 15:00:00,53.59,53.69,53.46,53.49,40300.0,32.7236,32.7846,32.6442,32.6625,40300.0
2007-11-27 15:05:00,53.46,53.54,53.42,53.5,49000.0,32.6442,32.693,32.6198,32.6686,49000.0
2007-11-27 15:10:00,53.53,53.77,53.53,53.77,64700.0,32.6869,32.8335,32.6869,32.8335,64700.0
2007-11-27 15:15:00,53.76,53.82,53.71,53.76,51700.0,32.8274,32.864,32.7968,32.8274,51700.0
2007-11-27 15:20:00,53.76,53.87,53.71,53.78,47000.0,32.8274,32.8945,32.7968,32.8396,47000.0
2007-11-27 15:25:00,53.78,53.83,53.57,53.67,76300.0,32.8396,32.8701,32.7114,32.7724,76300.0
2007-11-27 15:30:00,53.67,54.01,53.62,54.01,62800.0,32.7724,32.98,32.7419,32.98,62800.0
2007-11-27 15:35:00,54.0,54.14,53.7,54.11,106400.0,32.9739,33.0594,32.7907,33.0411,106400.0
2007-11-27 15:40:00,54.1,54.21,54.09,54.15,101100.0,33.035,33.1022,33.0289,33.0655,101100.0
2007-11-27 15:45:00,54.15,54.19,54.07,54.19,94300.0,33.0655,33.0899,33.0167,33.0899,94300.0
2007-11-27 15:50:00,54.19,54.29,54.11,54.23,107700.0,33.0899,33.151,33.0411,33.1144,107700.0
2007-11-27 15:55:00,54.25,54.4,54.19,54.24,164300.0,33.1266,33.2182,33.0899,33.1205,164300.0
2007-11-28 09:30:00,54.71,55.13,54.3,55.06,119100.0,33.4075,33.6639,33.1571,33.6212,119100.0
2007-11-28 09:35:00,55.06,55.24,54.99,55.08,45200.0,33.6212,33.7311,33.5784,33.6334,45200.0
2007-11-28 09:40:00,55.08,55.18,54.96,55.15,44100.0,33.6334,33.6945,33.5601,33.6761,44100.0
2007-11-28 09:45:00,55.14,55.53,55.14,55.43,108600.0,33.67,33.9082,33.67,33.8471,108600.0
2007-11-28 09:50:00,55.43,55.55,55.3,55.42,46000.0,33.8471,33.9204,33.7677,33.841,46000.0
2007-11-28 09:55:00,55.42,55.44,55.05,55.08,50000.0,33.841,33.8532,33.6151,33.6334,50000.0
2007-11-28 10:00:00,55.09,55.16,54.96,55.01,70100.0,33.6395,33.6823,33.5601,33.5907,70100.0
2007-11-28 10:05:00,54.99,55.02,54.88,54.94,38000.0,33.5784,33.5968,33.5113,33.5479,38000.0
2007-11-28 10:10:00,54.93,55.02,54.92,55.0,39500.0,33.5418,33.5968,33.5357,33.5846,39500.0
2007-11-28 10:15:00,55.0,55.27,55.0,55.27,61500.0,33.5846,33.7494,33.5846,33.7494,61500.0
2007-11-28 10:20:00,55.27,55.44,55.2,55.38,38900.0,33.7494,33.8532,33.7067,33.8166,38900.0
2007-11-28 10:25:00,55.38,55.44,55.32,55.33,45400.0,33.8166,33.8532,33.78,33.7861,45400.0
2007-11-28 10:30:00,55.33,55.38,55.17,55.26,51700.0,33.7861,33.8166,33.6884,33.7433,51700.0
2007-11-28 10:35:00,55.26,55.35,55.26,55.33,39000.0,33.7433,33.7983,33.7433,33.7861,39000.0
2007-11-28 10:40:00,55.34,55.59,55.32,55.57,68800.0,33.7922,33.9448,33.78,33.9326,68800.0
2007-11-28 10:45:00,55.56,55.56,55.47,55.51,35300.0,33.9265,33.9265,33.8715,33.896,35300.0
2007-11-28 10:50:00,55.5,55.69,55.5,55.58,44600.0,33.8899,34.0059,33.8899,33.9387,44600.0
2007-11-28 10:55:00,55.61,55.61,55.5,55.57,19500.0,33.957,33.957,33.8899,33.9326,19500.0
2007-11-28 11:00:00,55.53,55.61,55.53,55.59,20500.0,33.9082,33.957,33.9082,33.9448,20500.0
2007-11-28 11:05:00,55.57,55.68,55.57,55.62,26600.0,33.9326,33.9998,33.9326,33.9631,26600.0
2007-11-28 11:10:00,55.63,55.69,55.62,55.65,21900.0,33.9692,34.0059,33.9631,33.9815,21900.0
2007-11-28 11:15:00,55.66,55.77,55.64,55.73,35600.0,33.9876,34.0547,33.9754,34.0303,35600.0
2007-11-28 11:20:00,55.73,55.74,55.63,55.64,25300.0,34.0303,34.0364,33.9692,33.9754,25300.0
2007-11-28 11:25:00,55.65,55.71,55.62,55.66,29700.0,33.9815,34.0181,33.9631,33.9876,29700.0
2007-11-28 11:30:00,55.67,55.72,55.65,55.7,38200.0,33.9937,34.0242,33.9815,34.012,38200.0
2007-11-28 11:35:00,55.7,55.76,55.68,55.74,28500.0,34.012,34.0486,33.9998,34.0364,28500.0
2007-11-28 11:40:00,55.75,55.81,55.7,55.81,35400.0,34.0425,34.0792,34.012,34.0792,35400.0
2007-11-28 11:45:00,55.8,55.83,55.77,55.77,16700.0,34.0731,34.0914,34.0547,34.0547,16700.0
2007-11-28 11:50:00,55.8,55.85,55.77,55.83,18800.0,34.0731,34.1036,34.0547,34.0914,18800.0
2007-11-28 11:55:00,55.83,55.85,55.77,55.79,30000.0,34.0914,34.1036,34.0547,34.0669,30000.0
2007-11-28 12:00:00,55.83,55.94,55.8,55.87,46500.0,34.0914,34.1585,34.0731,34.1158,46500.0
2007-11-28 12:05:00,55.87,55.91,55.78,55.8,24400.0,34.1158,34.1402,34.0608,34.0731,24400.0
2007-11-28 12:10:00,55.81,55.82,55.69,55.73,24800.0,34.0792,34.0853,34.0059,34.0303,24800.0
2007-11-28 12:15:00,55.73,55.8,55.69,55.78,25100.0,34.0303,34.0731,34.0059,34.0608,25100.0
2007-11-28 12:20:00,55.8,55.87,55.76,55.83,43900.0,34.0731,34.1158,34.0486,34.0914,43900.0
2007-11-28 12:25:00,55.8,55.8,55.7,55.72,23000.0,34.0731,34.0731,34.012,34.0242,23000.0
2007-11-28 12:30:00,55.71,55.74,55.64,55.67,33200.0,34.0181,34.0364,33.9754,33.9937,33200.0
2007-11-28 12:35:00,55.68,55.74,55.67,55.74,11300.0,33.9998,34.0364,33.9937,34.0364,11300.0
2007-11-28 12:40:00,55.74,55.79,55.73,55.78,31700.0,34.0364,34.0669,34.0303,34.0608,31700.0
2007-11-28 12:45:00,55.76,55.86,55.71,55.78,50000.0,34.0486,34.1097,34.0181,34.0608,50000.0
2007-11-28 12:50:00,55.79,55.79,55.7,55.76,29300.0,34.0669,34.0669,34.012,34.0486,29300.0
2007-11-28 12:55:00,55.78,55.8,55.67,55.7,22200.0,34.0608,34.0731,33.9937,34.012,22200.0
2007-11-28 13:00:00,55.71,55.9,55.71,55.89,22400.0,34.0181,34.1341,34.0181,34.128,22400.0
2007-11-28 13:05:00,55.91,55.92,55.78,55.89,38100.0,34.1402,34.1463,34.0608,34.128,38100.0
2007-11-28 13:10:00,55.9,55.95,55.88,55.92,23400.0,34.1341,34.1646,34.1219,34.1463,23400.0
2007-11-28 13:15:00,55.93,56.07,55.92,56.05,34400.0,34.1524,34.2379,34.1463,34.2257,34400.0
2007-11-28 13:20:00,56.06,56.21,56.04,56.2,33200.0,34.2318,34.3234,34.2196,34.3173,33200.0
2007-11-28 13:25:00,56.2,56.23,56.16,56.23,41900.0,34.3173,34.3356,34.2929,34.3356,41900.0
2007-11-28 13:30:00,56.23,56.27,56.09,56.15,44100.0,34.3356,34.36,34.2501,34.2868,44100.0
2007-11-28 13:35:00,56.15,56.24,56.1,56.11,40000.0,34.2868,34.3417,34.2562,34.2623,40000.0
2007-11-28 13:40:00,56.11,56.15,56.03,56.04,25600.0,34.2623,34.2868,34.2135,34.2196,25600.0
2007-11-28 13:45:00,56.05,56.07,55.98,56.02,25300.0,34.2257,34.2379,34.183,34.2074,25300.0
2007-11-28 13:50:00,56.03,56.24,56.01,56.21,36000.0,34.2135,34.3417,34.2013,34.3234,36000.0
2007-11-28 13:55:00,56.19,56.36,56.18,56.23,51000.0,34.3112,34.415,34.3051,34.3356,51000.0
2007-11-28 14:00:00,56.23,56.39,56.22,56.35,49900.0,34.3356,34.4333,34.3295,34.4089,49900.0
2007-11-28 14:05:00,56.35,56.39,56.25,56.39,27900.0,34.4089,34.4333,34.3478,34.4333,27900.0
2007-11-28 14:10:00,56.39,56.5,56.34,56.43,51100.0,34.4333,34.5005,34.4028,34.4577,51100.0
2007-11-28 14:15:00,56.45,56.5,56.31,56.31,37900.0,34.47,34.5005,34.3845,34.3845,37900.0
2007-11-28 14:20:00,56.32,56.41,56.31,56.4,31900.0,34.3906,34.4455,34.3845,34.4394,31900.0
2007-11-28 14:25:00,56.41,56.53,56.4,56.49,48000.0,34.4455,34.5188,34.4394,34.4944,48000.0
2007-11-28 14:30:00,56.5,56.55,56.46,56.52,27800.0,34.5005,34.531,34.4761,34.5127,27800.0
2007-11-28 14:35:00,56.52,56.69,56.52,56.65,34600.0,34.5127,34.6165,34.5127,34.5921,34600.0
2007-11-28 14:40:00,56.64,56.66,56.54,56.55,46700.0,34.586,34.5982,34.5249,34.531,46700.0
2007-11-28 14:45:00,56.53,56.56,56.41,56.53,42600.0,34.5188,34.5371,34.4455,34.5188,42600.0
2007-11-28 14:50:00,56.52,56.52,56.36,56.41,54900.0,34.5127,34.5127,34.415,34.4455,54900.0
2007-11-28 14:55:00,56.42,56.47,56.38,56.46,42200.0,34.4516,34.4822,34.4272,34.4761,42200.0
2007-11-28 15:00:00,56.45,56.56,56.38,56.55,46900.0,34.47,34.5371,34.4272,34.531,46900.0
2007-11-28 15:05:00,56.55,56.61,56.48,56.59,59400.0,34.531,34.5677,34.4883,34.5554,59400.0
2007-11-28 15:10:00,56.58,56.74,56.58,56.69,56000.0,34.5493,34.647,34.5493,34.6165,56000.0
2007-11-28 15:15:00,56.69,56.79,56.69,56.76,54000.0,34.6165,34.6776,34.6165,34.6593,54000.0
2007-11-28 15:20:00,56.76,56.83,56.75,56.79,35700.0,34.6593,34.702,34.6532,34.6776,35700.0
2007-11-28 15:25:00,56.78,56.79,56.65,56.7,78800.0,34.6715,34.6776,34.5921,34.6226,78800.0
2007-11-28 15:30:00,56.7,56.7,56.51,56.56,69500.0,34.6226,34.6226,34.5066,34.5371,69500.0
2007-11-28 15:35:00,56.55,56.68,56.51,56.67,102200.0,34.531,34.6104,34.5066,34.6043,102200.0
2007-11-28 15:40:00,56.68,56.68,56.4,56.4,128400.0,34.6104,34.6104,34.4394,34.4394,128400.0
2007-11-28 15:45:00,56.4,56.41,56.14,56.14,192400.0,34.4394,34.4455,34.2807,34.2807,192400.0
2007-11-28 15:50:00,56.15,56.36,56.14,56.3,249300.0,34.2868,34.415,34.2807,34.3784,249300.0
2007-11-28 15:55:00,56.3,56.45,56.24,56.45,192500.0,34.3784,34.47,34.3417,34.47,192500.0
2007-11-29 09:30:00,56.76,56.76,56.08,56.21,47800.0,34.6593,34.6593,34.244,34.3234,47800.0
2007-11-29 09:35:00,56.24,56.62,56.24,56.58,38000.0,34.3417,34.5738,34.3417,34.5493,38000.0
2007-11-29 09:40:00,56.59,56.67,56.42,56.42,58600.0,34.5554,34.6043,34.4516,34.4516,58600.0
2007-11-29 09:45:00,56.44,56.44,56.2,56.28,36900.0,34.4639,34.4639,34.3173,34.3662,36900.0
2007-11-29 09:50:00,56.27,56.42,56.17,56.41,47900.0,34.36,34.4516,34.299,34.4455,47900.0
2007-11-29 09:55:00,56.36,56.45,56.28,56.37,19500.0,34.415,34.47,34.3662,34.4211,19500.0
2007-11-29 10:00:00,56.43,56.49,56.26,56.26,38100.0,34.4577,34.4944,34.3539,34.3539,38100.0
2007-11-29 10:05:00,56.25,56.25,56.05,56.12,35100.0,34.3478,34.3478,34.2257,34.2685,35100.0
2007-11-29 10:10:00,56.12,56.17,56.07,56.16,23300.0,34.2685,34.299,34.2379,34.2929,23300.0
2007-11-29 10:15:00,56.17,56.3,56.17,56.22,35600.0,34.299,34.3784,34.299,34.3295,35600.0
2007-11-29 10:20:00,56.21,56.25,56.07,56.24,41300.0,34.3234,34.3478,34.2379,34.3417,41300.0
2007-11-29 10:25:00,56.23,56.28,56.11,56.2,47100.0,34.3356,34.3662,34.2623,34.3173,47100.0
2007-11-29 10:30:00,56.19,56.23,56.03,56.09,43900.0,34.3112,34.3356,34.2135,34.2501,43900.0
2007-11-29 10:35:00,56.1,56.19,56.08,56.11,21100.0,34.2562,34.3112,34.244,34.2623,21100.0
2007-11-29 10:40:00,56.12,56.15,55.99,56.04,30900.0,34.2685,34.2868,34.1891,34.2196,30900.0
2007-11-29 10:45:00,56.03,56.08,56.0,56.02,36900.0,34.2135,34.244,34.1952,34.2074,36900.0
2007-11-29 10:50:00,56.05,56.05,55.93,56.02,32800.0,34.2257,34.2257,34.1524,34.2074,32800.0
2007-11-29 10:55:00,56.03,56.15,56.03,56.14,21100.0,34.2135,34.2868,34.2135,34.2807,21100.0
2007-11-29 11:00:00,56.1,56.16,56.06,56.09,29100.0,34.2562,34.2929,34.2318,34.2501,29100.0
2007-11-29 11:05:00,56.08,56.2,56.08,56.15,30600.0,34.244,34.3173,34.244,34.2868,30600.0
2007-11-29 11:10:00,56.16,56.25,56.13,56.25,24100.0,34.2929,34.3478,34.2746,34.3478,24100.0
2007-11-29 11:15:00,56.24,56.42,56.24,56.39,39900.0,34.3417,34.4516,34.3417,34.4333,39900.0
2007-11-29 11:20:00,56.4,56.63,56.39,56.51,103300.0,34.4394,34.5799,34.4333,34.5066,103300.0
2007-11-29 11:25:00,56.49,56.66,56.48,56.62,24400.0,34.4944,34.5982,34.4883,34.5738,24400.0
2007-11-29 11:30:00,56.64,56.74,56.62,56.71,21400.0,34.586,34.647,34.5738,34.6287,21400.0
2007-11-29 11:35:00,56.71,56.78,56.6,56.75,66400.0,34.6287,34.6715,34.5616,34.6532,66400.0
2007-11-29 11:40:00,56.74,56.88,56.72,56.88,25300.0,34.647,34.7325,34.6348,34.7325,25300.0
2007-11-29 11:45:00,56.88,56.96,56.85,56.94,43000.0,34.7325,34.7814,34.7142,34.7692,43000.0
2007-11-29 11:50:00,56.95,56.95,56.86,56.87,17700.0,34.7753,34.7753,34.7203,34.7264,17700.0
2007-11-29 11:55:00,56.87,56.92,56.82,56.83,28500.0,34.7264,34.757,34.6959,34.702,28500.0
2007-11-29 12:00:00,56.84,56.96,56.8,56.96,49300.0,34.7081,34.7814,34.6837,34.7814,49300.0
2007-11-29 12:05:00,56.94,57.06,56.94,57.03,35300.0,34.7692,34.8424,34.7692,34.8241,35300.0
2007-11-29 12:10:00,57.06,57.06,56.8,56.8,43100.0,34.8424,34.8424,34.6837,34.6837,43100.0
2007-11-29 12:15:00,56.8,56.81,56.73,56.76,20800.0,34.6837,34.6898,34.6409,34.6593,20800.0
2007-11-29 12:20:00,56.75,56.75,56.67,56.67,24100.0,34.6532,34.6532,34.6043,34.6043,24100.0
2007-11-29 12:25:00,56.68,56.74,56.65,56.74,17300.0,34.6104,34.647,34.5921,34.647,17300.0
2007-11-29 12:30:00,56.74,56.8,56.72,56.8,9500.0,34.647,34.6837,34.6348,34.6837,9500.0
2007-11-29 12:35:00,56.8,56.9,56.78,56.84,15800.0,34.6837,34.7447,34.6715,34.7081,15800.0
2007-11-29 12:40:00,56.84,56.85,56.74,56.74,16500.0,34.7081,34.7142,34.647,34.647,16500.0
2007-11-29 12:45:00,56.74,56.76,56.57,56.59,14000.0,34.647,34.6593,34.5432,34.5554,14000.0
2007-11-29 12:50:00,56.58,56.62,56.54,56.58,16500.0,34.5493,34.5738,34.5249,34.5493,16500.0
2007-11-29 12:55:00,56.62,56.62,56.49,56.52,14900.0,34.5738,34.5738,34.4944,34.5127,14900.0
2007-11-29 13:00:00,56.54,56.59,56.45,56.45,18200.0,34.5249,34.5554,34.47,34.47,18200.0
2007-11-29 13:05:00,56.45,56.52,56.4,56.52,12400.0,34.47,34.5127,34.4394,34.5127,12400.0
2007-11-29 13:10:00,56.53,56.53,56.44,56.47,16400.0,34.5188,34.5188,34.4639,34.4822,16400.0
2007-11-29 13:15:00,56.49,56.54,56.35,56.36,23200.0,34.4944,34.5249,34.4089,34.415,23200.0
2007-11-29 13:20:00,56.36,56.37,56.26,56.37,20700.0,34.415,34.4211,34.3539,34.4211,20700.0
2007-11-29 13:25:00,56.37,56.37,56.29,56.33,15000.0,34.4211,34.4211,34.3723,34.3967,15000.0
2007-11-29 13:30:00,56.32,56.54,56.32,56.45,18800.0,34.3906,34.5249,34.3906,34.47,18800.0
2007-11-29 13:35:00,56.46,56.52,56.44,56.44,8500.0,34.4761,34.5127,34.4639,34.4639,8500.0
2007-11-29 13:40:00,56.41,56.42,56.22,56.23,21300.0,34.4455,34.4516,34.3295,34.3356,21300.0
2007-11-29 13:45:00,56.25,56.28,56.14,56.24,39400.0,34.3478,34.3662,34.2807,34.3417,39400.0
2007-11-29 13:50:00,56.25,56.44,56.25,56.36,26000.0,34.3478,34.4639,34.3478,34.415,26000.0
2007-11-29 13:55:00,56.37,56.47,56.37,56.43,17100.0,34.4211,34.4822,34.4211,34.4577,17100.0
2007-11-29 14:00:00,56.44,56.56,56.37,56.45,28500.0,34.4639,34.5371,34.4211,34.47,28500.0
2007-11-29 14:05:00,56.45,56.5,56.38,56.47,22600.0,34.47,34.5005,34.4272,34.4822,22600.0
2007-11-29 14:10:00,56.46,56.55,56.36,56.45,34600.0,34.4761,34.531,34.415,34.47,34600.0
2007-11-29 14:15:00,56.46,56.57,56.43,56.48,24800.0,34.4761,34.5432,34.4577,34.4883,24800.0
2007-11-29 14:20:00,56.49,56.54,56.42,56.49,21100.0,34.4944,34.5249,34.4516,34.4944,21100.0
2007-11-29 14:25:00,56.48,56.59,56.42,56.57,20200.0,34.4883,34.5554,34.4516,34.5432,20200.0
2007-11-29 14:30:00,56.58,56.59,56.36,56.42,28500.0,34.5493,34.5554,34.415,34.4516,28500.0
2007-11-29 14:35:00,56.4,56.53,56.36,56.5,28900.0,34.4394,34.5188,34.415,34.5005,28900.0
2007-11-29 14:40:00,56.5,56.6,56.48,56.6,31500.0,34.5005,34.5616,34.4883,34.5616,31500.0
2007-11-29 14:45:00,56.59,56.64,56.39,56.41,50100.0,34.5554,34.586,34.4333,34.4455,50100.0
2007-11-29 14:50:00,56.41,56.51,56.4,56.41,28800.0,34.4455,34.5066,34.4394,34.4455,28800.0
2007-11-29 14:55:00,56.44,56.46,56.34,56.46,34300.0,34.4639,34.4761,34.4028,34.4761,34300.0
2007-11-29 15:00:00,56.47,56.57,56.42,56.53,33400.0,34.4822,34.5432,34.4516,34.5188,33400.0
2007-11-29 15:05:00,56.53,56.59,56.5,56.59,26000.0,34.5188,34.5554,34.5005,34.5554,26000.0
2007-11-29 15:10:00,56.6,56.61,56.42,56.43,26400.0,34.5616,34.5677,34.4516,34.4577,26400.0
2007-11-29 15:15:00,56.42,56.47,56.35,56.43,29400.0,34.4516,34.4822,34.4089,34.4577,29400.0
2007-11-29 15:20:00,56.41,56.49,56.36,56.46,24300.0,34.4455,34.4944,34.415,34.4761,24300.0
2007-11-29 15:25:00,56.47,56.63,56.42,56.61,31200.0,34.4822,34.5799,34.4516,34.5677,31200.0
2007-11-29 15:30:00,56.61,56.61,56.39,56.43,46700.0,34.5677,34.5677,34.4333,34.4577,46700.0
2007-11-29 15:35:00,56.43,56.5,56.4,56.46,29200.0,34.4577,34.5005,34.4394,34.4761,29200.0
2007-11-29 15:40:00,56.46,56.57,56.39,56.57,41400.0,34.4761,34.5432,34.4333,34.5432,41400.0
2007-11-29 15:45:00,56.56,56.61,56.46,56.46,60000.0,34.5371,34.5677,34.4761,34.4761,60000.0
2007-11-29 15:50:00,56.47,56.49,56.33,56.46,64700.0,34.4822,34.4944,34.3967,34.4761,64700.0
2007-11-29 15:55:00,56.47,56.54,56.44,56.46,38700.0,34.4822,34.5249,34.4639,34.4761,38700.0
2007-11-30 09:30:00,57.28,58.0,57.05,57.62,176300.0,34.9768,35.4164,34.8363,35.1844,176300.0
2007-11-30 09:35:00,57.67,58.03,57.62,57.89,98900.0,35.2149,35.4348,35.1844,35.3493,98900.0
2007-11-30 09:40:00,57.89,58.08,57.8,57.95,38500.0,35.3493,35.4653,35.2943,35.3859,38500.0
2007-11-30 09:45:00,57.97,57.99,57.74,57.95,40400.0,35.3981,35.4103,35.2577,35.3859,40400.0
2007-11-30 09:50:00,57.95,57.95,57.51,57.55,25000.0,35.3859,35.3859,35.1172,35.1417,25000.0
2007-11-30 09:55:00,57.55,57.75,57.45,57.65,36900.0,35.1417,35.2638,35.0806,35.2027,36900.0
2007-11-30 10:00:00,57.66,57.73,57.49,57.57,39000.0,35.2088,35.2516,35.105,35.1539,39000.0
2007-11-30 10:05:00,57.56,57.71,57.45,57.68,38300.0,35.1478,35.2394,35.0806,35.221,38300.0
2007-11-30 10:10:00,57.68,57.68,57.53,57.58,31300.0,35.221,35.221,35.1294,35.16,31300.0
2007-11-30 10:15:00,57.59,57.68,57.55,57.66,49300.0,35.1661,35.221,35.1417,35.2088,49300.0
2007-11-30 10:20:00,57.66,57.71,57.48,57.52,46200.0,35.2088,35.2394,35.0989,35.1233,46200.0
2007-11-30 10:25:00,57.52,57.54,57.4,57.51,37500.0,35.1233,35.1355,35.0501,35.1172,37500.0
2007-11-30 10:30:00,57.49,57.66,57.48,57.59,31700.0,35.105,35.2088,35.0989,35.1661,31700.0
2007-11-30 10:35:00,57.6,57.67,57.52,57.63,41200.0,35.1722,35.2149,35.1233,35.1905,41200.0
2007-11-30 10:40:00,57.65,57.65,57.38,57.4,70800.0,35.2027,35.2027,35.0378,35.0501,70800.0
2007-11-30 10:45:00,57.42,57.42,57.38,57.4,22400.0,35.0623,35.0623,35.0378,35.0501,22400.0
2007-11-30 10:50:00,57.41,57.52,57.32,57.52,33800.0,35.0562,35.1233,35.0012,35.1233,33800.0
2007-11-30 10:55:00,57.52,57.59,57.45,57.53,37200.0,35.1233,35.1661,35.0806,35.1294,37200.0
2007-11-30 11:00:00,57.54,57.54,57.21,57.21,52700.0,35.1355,35.1355,34.934,34.934,52700.0
2007-11-30 11:05:00,57.21,57.22,57.09,57.14,45100.0,34.934,34.9401,34.8608,34.8913,45100.0
2007-11-30 11:10:00,57.15,57.17,57.09,57.09,29000.0,34.8974,34.9096,34.8608,34.8608,29000.0
2007-11-30 11:15:00,57.1,57.2,57.09,57.17,69500.0,34.8669,34.9279,34.8608,34.9096,69500.0
2007-11-30 11:20:00,57.17,57.26,57.11,57.21,33000.0,34.9096,34.9646,34.873,34.934,33000.0
2007-11-30 11:25:00,57.22,57.33,57.17,57.31,74100.0,34.9401,35.0073,34.9096,34.9951,74100.0
2007-11-30 11:30:00,57.32,57.47,57.29,57.47,42700.0,35.0012,35.0928,34.9829,35.0928,42700.0
2007-11-30 11:35:00,57.45,57.61,57.38,57.54,42300.0,35.0806,35.1783,35.0378,35.1355,42300.0
2007-11-30 11:40:00,57.54,57.62,57.54,57.58,17400.0,35.1355,35.1844,35.1355,35.16,17400.0
2007-11-30 11:45:00,57.59,57.74,57.59,57.71,19300.0,35.1661,35.2577,35.1661,35.2394,19300.0
2007-11-30 11:50:00,57.72,57.74,57.66,57.69,33600.0,35.2455,35.2577,35.2088,35.2271,33600.0
2007-11-30 11:55:00,57.71,57.87,57.69,57.77,25800.0,35.2394,35.3371,35.2271,35.276,25800.0
2007-11-30 12:00:00,57.76,57.81,57.73,57.76,16700.0,35.2699,35.3004,35.2516,35.2699,16700.0
2007-11-30 12:05:00,57.73,57.73,57.57,57.57,35700.0,35.2516,35.2516,35.1539,35.1539,35700.0
2007-11-30 12:10:00,57.57,57.62,57.54,57.54,28700.0,35.1539,35.1844,35.1355,35.1355,28700.0
2007-11-30 12:15:00,57.53,57.54,57.39,57.42,34400.0,35.1294,35.1355,35.044,35.0623,34400.0
2007-11-30 12:20:00,57.43,57.47,57.26,57.26,25200.0,35.0684,35.0928,34.9646,34.9646,25200.0
2007-11-30 12:25:00,57.26,57.46,57.25,57.45,29200.0,34.9646,35.0867,34.9585,35.0806,29200.0
2007-11-30 12:30:00,57.42,57.43,57.31,57.34,16200.0,35.0623,35.0684,34.9951,35.0134,16200.0
2007-11-30 12:35:00,57.35,57.43,57.34,57.42,15800.0,35.0195,35.0684,35.0134,35.0623,15800.0
2007-11-30 12:40:00,57.4,57.47,57.34,57.34,18500.0,35.0501,35.0928,35.0134,35.0134,18500.0
2007-11-30 12:45:00,57.32,57.47,57.32,57.42,17800.0,35.0012,35.0928,35.0012,35.0623,17800.0
2007-11-30 12:50:00,57.42,57.49,57.41,57.43,14900.0,35.0623,35.105,35.0562,35.0684,14900.0
2007-11-30 12:55:00,57.42,57.53,57.42,57.5,13300.0,35.0623,35.1294,35.0623,35.1111,13300.0
2007-11-30 13:00:00,57.51,57.54,57.38,57.47,28600.0,35.1172,35.1355,35.0378,35.0928,28600.0
2007-11-30 13:05:00,57.47,57.48,57.39,57.42,17800.0,35.0928,35.0989,35.044,35.0623,17800.0
2007-11-30 13:10:00,57.43,57.44,57.34,57.36,15000.0,35.0684,35.0745,35.0134,35.0256,15000.0
2007-11-30 13:15:00,57.36,57.54,57.34,57.52,27700.0,35.0256,35.1355,35.0134,35.1233,27700.0
2007-11-30 13:20:00,57.53,57.62,57.53,57.62,16900.0,35.1294,35.1844,35.1294,35.1844,16900.0
2007-11-30 13:25:00,57.62,57.72,57.59,57.71,15000.0,35.1844,35.2455,35.1661,35.2394,15000.0
2007-11-30 13:30:00,57.71,57.72,57.66,57.69,16600.0,35.2394,35.2455,35.2088,35.2271,16600.0
2007-11-30 13:35:00,57.69,57.79,57.68,57.69,23500.0,35.2271,35.2882,35.221,35.2271,23500.0
2007-11-30 13:40:00,57.68,57.73,57.64,57.67,15500.0,35.221,35.2516,35.1966,35.2149,15500.0
2007-11-30 13:45:00,57.68,57.68,57.61,57.65,12200.0,35.221,35.221,35.1783,35.2027,12200.0
2007-11-30 13:50:00,57.66,57.67,57.59,57.64,14000.0,35.2088,35.2149,35.1661,35.1966,14000.0
2007-11-30 13:55:00,57.64,57.72,57.64,57.68,19100.0,35.1966,35.2455,35.1966,35.221,19100.0
2007-11-30 14:00:00,57.67,57.67,57.43,57.44,25500.0,35.2149,35.2149,35.0684,35.0745,25500.0
2007-11-30 14:05:00,57.46,57.5,57.3,57.35,49200.0,35.0867,35.1111,34.989,35.0195,49200.0
2007-11-30 14:10:00,57.32,57.39,57.27,57.35,36200.0,35.0012,35.044,34.9707,35.0195,36200.0
2007-11-30 14:15:00,57.34,57.4,57.31,57.35,35600.0,35.0134,35.0501,34.9951,35.0195,35600.0
2007-11-30 14:20:00,57.37,57.45,57.35,57.44,21500.0,35.0317,35.0806,35.0195,35.0745,21500.0
2007-11-30 14:25:00,57.44,57.44,57.29,57.34,24400.0,35.0745,35.0745,34.9829,35.0134,24400.0
2007-11-30 14:30:00,57.34,57.38,57.24,57.35,38600.0,35.0134,35.0378,34.9524,35.0195,38600.0
2007-11-30 14:35:00,57.37,57.46,57.36,57.39,51900.0,35.0317,35.0867,35.0256,35.044,51900.0
2007-11-30 14:40:00,57.38,57.38,57.29,57.3,26800.0,35.0378,35.0378,34.9829,34.989,26800.0
2007-11-30 14:45:00,57.3,57.34,57.13,57.13,40100.0,34.989,35.0134,34.8852,34.8852,40100.0
2007-11-30 14:50:00,57.13,57.15,57.04,57.1,63600.0,34.8852,34.8974,34.8302,34.8669,63600.0
2007-11-30 14:55:00,57.1,57.17,57.0,57.07,46400.0,34.8669,34.9096,34.8058,34.8486,46400.0
2007-11-30 15:00:00,57.06,57.07,56.96,57.01,41900.0,34.8424,34.8486,34.7814,34.8119,41900.0
2007-11-30 15:05:00,57.01,57.03,56.88,56.97,60700.0,34.8119,34.8241,34.7325,34.7875,60700.0
2007-11-30 15:10:00,56.98,56.98,56.85,56.95,49200.0,34.7936,34.7936,34.7142,34.7753,49200.0
2007-11-30 15:15:00,56.94,56.96,56.82,56.93,32200.0,34.7692,34.7814,34.6959,34.7631,32200.0
2007-11-30 15:20:00,56.93,57.09,56.93,57.01,48000.0,34.7631,34.8608,34.7631,34.8119,48000.0
2007-11-30 15:25:00,57.01,57.04,56.93,56.95,51200.0,34.8119,34.8302,34.7631,34.7753,51200.0
2007-11-30 15:30:00,56.95,57.03,56.8,56.81,83200.0,34.7753,34.8241,34.6837,34.6898,83200.0
2007-11-30 15:35:00,56.81,56.85,56.75,56.78,88400.0,34.6898,34.7142,34.6532,34.6715,88400.0
2007-11-30 15:40:00,56.79,57.04,56.79,56.96,103500.0,34.6776,34.8302,34.6776,34.7814,103500.0
2007-11-30 15:45:00,56.96,56.96,56.77,56.82,91300.0,34.7814,34.7814,34.6654,34.6959,91300.0
2007-11-30 15:50:00,56.84,56.96,56.77,56.95,106300.0,34.7081,34.7814,34.6654,34.7753,106300.0
2007-11-30 15:55:00,56.93,57.08,56.9,57.08,124400.0,34.7631,34.8547,34.7447,34.8547,124400.0
2007-12-03 09:30:00,57.5,57.5,56.81,56.89,69700.0,35.1111,35.1111,34.6898,34.7386,69700.0
2007-12-03 09:35:00,56.89,57.17,56.82,57.02,31200.0,34.7386,34.9096,34.6959,34.818,31200.0
2007-12-03 09:40:00,57.08,57.08,56.72,56.89,18500.0,34.8547,34.8547,34.6348,34.7386,18500.0
2007-12-03 09:45:00,56.89,56.94,56.77,56.82,19900.0,34.7386,34.7692,34.6654,34.6959,19900.0
2007-12-03 09:50:00,56.82,56.97,56.74,56.96,23900.0,34.6959,34.7875,34.647,34.7814,23900.0
2007-12-03 09:55:00,56.96,56.99,56.9,56.96,24400.0,34.7814,34.7997,34.7447,34.7814,24400.0
2007-12-03 10:00:00,56.96,57.25,56.89,57.04,77800.0,34.7814,34.9585,34.7386,34.8302,77800.0
2007-12-03 10:05:00,57.05,57.21,57.01,57.05,34100.0,34.8363,34.934,34.8119,34.8363,34100.0
2007-12-03 10:10:00,57.03,57.18,57.03,57.12,23600.0,34.8241,34.9157,34.8241,34.8791,23600.0
2007-12-03 10:15:00,57.13,57.26,57.09,57.26,30600.0,34.8852,34.9646,34.8608,34.9646,30600.0
2007-12-03 10:20:00,57.26,57.4,57.21,57.4,40300.0,34.9646,35.0501,34.934,35.0501,40300.0
2007-12-03 10:25:00,57.4,57.41,57.02,57.1,47700.0,35.0501,35.0562,34.818,34.8669,47700.0
2007-12-03 10:30:00,57.08,57.39,57.07,57.33,29100.0,34.8547,35.044,34.8486,35.0073,29100.0
2007-12-03 10:35:00,57.37,57.39,57.26,57.33,57400.0,35.0317,35.044,34.9646,35.0073,57400.0
2007-12-03 10:40:00,57.33,57.47,57.32,57.47,36700.0,35.0073,35.0928,35.0012,35.0928,36700.0
2007-12-03 10:45:00,57.46,57.58,57.45,57.48,48300.0,35.0867,35.16,35.0806,35.0989,48300.0
2007-12-03 10:50:00,57.48,57.65,57.42,57.64,46100.0,35.0989,35.2027,35.0623,35.1966,46100.0
2007-12-03 10:55:00,57.64,57.76,57.59,57.61,70100.0,35.1966,35.2699,35.1661,35.1783,70100.0
2007-12-03 11:00:00,57.61,57.74,57.58,57.65,25200.0,35.1783,35.2577,35.16,35.2027,25200.0
2007-12-03 11:05:00,57.64,57.75,57.59,57.64,35100.0,35.1966,35.2638,35.1661,35.1966,35100.0
2007-12-03 11:10:00,57.64,57.82,57.58,57.78,50900.0,35.1966,35.3065,35.16,35.2821,50900.0
2007-12-03 11:15:00,57.78,57.98,57.72,57.96,124000.0,35.2821,35.4042,35.2455,35.392,124000.0
2007-12-03 11:20:00,57.96,57.96,57.84,57.95,49300.0,35.392,35.392,35.3187,35.3859,49300.0
2007-12-03 11:25:00,57.95,57.98,57.89,57.95,56300.0,35.3859,35.4042,35.3493,35.3859,56300.0
2007-12-03 11:30:00,57.96,57.98,57.88,57.9,29000.0,35.392,35.4042,35.3432,35.3554,29000.0
2007-12-03 11:35:00,57.91,57.98,57.88,57.95,38000.0,35.3615,35.4042,35.3432,35.3859,38000.0
2007-12-03 11:40:00,57.95,57.95,57.84,57.92,38600.0,35.3859,35.3859,35.3187,35.3676,38600.0
2007-12-03 11:45:00,57.92,58.13,57.92,58.09,40100.0,35.3676,35.4958,35.3676,35.4714,40100.0
2007-12-03 11:50:00,58.09,58.1,57.9,57.9,37200.0,35.4714,35.4775,35.3554,35.3554,37200.0
2007-12-03 11:55:00,57.9,57.91,57.8,57.8,20900.0,35.3554,35.3615,35.2943,35.2943,20900.0
2007-12-03 12:00:00,57.82,57.82,57.61,57.62,34900.0,35.3065,35.3065,35.1783,35.1844,34900.0
2007-12-03 12:05:00,57.61,57.66,57.57,57.62,49300.0,35.1783,35.2088,35.1539,35.1844,49300.0
2007-12-03 12:10:00,57.62,57.68,57.61,57.68,32800.0,35.1844,35.221,35.1783,35.221,32800.0
2007-12-03 12:15:00,57.69,57.73,57.67,57.7,36600.0,35.2271,35.2516,35.2149,35.2332,36600.0
2007-12-03 12:20:00,57.7,57.79,57.68,57.79,15900.0,35.2332,35.2882,35.221,35.2882,15900.0
2007-12-03 12:25:00,57.79,57.9,57.79,57.9,26000.0,35.2882,35.3554,35.2882,35.3554,26000.0
2007-12-03 12:30:00,57.9,57.94,57.9,57.91,15900.0,35.3554,35.3798,35.3554,35.3615,15900.0
2007-12-03 12:35:00,57.91,57.92,57.74,57.75,32800.0,35.3615,35.3676,35.2577,35.2638,32800.0
2007-12-03 12:40:00,57.76,57.85,57.73,57.76,16400.0,35.2699,35.3248,35.2516,35.2699,16400.0
2007-12-03 12:45:00,57.74,57.76,57.72,57.73,8800.0,35.2577,35.2699,35.2455,35.2516,8800.0
2007-12-03 12:50:00,57.74,57.85,57.71,57.78,30600.0,35.2577,35.3248,35.2394,35.2821,30600.0
2007-12-03 12:55:00,57.78,57.78,57.65,57.67,18900.0,35.2821,35.2821,35.2027,35.2149,18900.0
2007-12-03 13:00:00,57.67,57.71,57.56,57.61,53600.0,35.2149,35.2394,35.1478,35.1783,53600.0
2007-12-03 13:05:00,57.61,57.74,57.56,57.73,43900.0,35.1783,35.2577,35.1478,35.2516,43900.0
2007-12-03 13:10:00,57.75,57.76,57.71,57.72,34000.0,35.2638,35.2699,35.2394,35.2455,34000.0
2007-12-03 13:15:00,57.72,57.72,57.62,57.63,34600.0,35.2455,35.2455,35.1844,35.1905,34600.0
2007-12-03 13:20:00,57.64,57.68,57.61,57.66,35400.0,35.1966,35.221,35.1783,35.2088,35400.0
2007-12-03 13:25:00,57.65,57.71,57.61,57.68,38800.0,35.2027,35.2394,35.1783,35.221,38800.0
2007-12-03 13:30:00,57.68,57.68,57.56,57.56,33800.0,35.221,35.221,35.1478,35.1478,33800.0
2007-12-03 13:35:00,57.6,57.67,57.51,57.61,151400.0,35.1722,35.2149,35.1172,35.1783,151400.0
2007-12-03 13:40:00,57.61,57.64,57.5,57.55,39500.0,35.1783,35.1966,35.1111,35.1417,39500.0
2007-12-03 13:45:00,57.57,57.57,57.47,57.55,45900.0,35.1539,35.1539,35.0928,35.1417,45900.0
2007-12-03 13:50:00,57.55,57.56,57.37,57.44,71900.0,35.1417,35.1478,35.0317,35.0745,71900.0
2007-12-03 13:55:00,57.45,57.56,57.4,57.47,36000.0,35.0806,35.1478,35.0501,35.0928,36000.0
2007-12-03 14:00:00,57.49,57.62,57.47,57.58,27700.0,35.105,35.1844,35.0928,35.16,27700.0
2007-12-03 14:05:00,57.58,57.59,57.47,57.5,31000.0,35.16,35.1661,35.0928,35.1111,31000.0
2007-12-03 14:10:00,57.5,57.55,57.43,57.49,31100.0,35.1111,35.1417,35.0684,35.105,31100.0
2007-12-03 14:15:00,57.49,57.63,57.48,57.61,30600.0,35.105,35.1905,35.0989,35.1783,30600.0
2007-12-03 14:20:00,57.62,57.65,57.56,57.61,23000.0,35.1844,35.2027,35.1478,35.1783,23000.0
2007-12-03 14:25:00,57.61,57.64,57.56,57.58,23000.0,35.1783,35.1966,35.1478,35.16,23000.0
2007-12-03 14:30:00,57.58,57.6,57.48,57.51,44300.0,35.16,35.1722,35.0989,35.1172,44300.0
2007-12-03 14:35:00,57.51,57.67,57.49,57.57,30200.0,35.1172,35.2149,35.105,35.1539,30200.0
2007-12-03 14:40:00,57.57,57.67,57.56,57.67,27800.0,35.1539,35.2149,35.1478,35.2149,27800.0
2007-12-03 14:45:00,57.62,57.69,57.55,57.66,41500.0,35.1844,35.2271,35.1417,35.2088,41500.0
2007-12-03 14:50:00,57.66,57.82,57.66,57.82,49000.0,35.2088,35.3065,35.2088,35.3065,49000.0
2007-12-03 14:55:00,57.82,57.84,57.72,57.82,44200.0,35.3065,35.3187,35.2455,35.3065,44200.0
2007-12-03 15:00:00,57.82,57.82,57.69,57.73,56300.0,35.3065,35.3065,35.2271,35.2516,56300.0
2007-12-03 15:05:00,57.73,57.73,57.53,57.55,33800.0,35.2516,35.2516,35.1294,35.1417,33800.0
2007-12-03 15:10:00,57.57,57.61,57.5,57.59,27600.0,35.1539,35.1783,35.1111,35.1661,27600.0
2007-12-03 15:15:00,57.6,57.72,57.58,57.66,43800.0,35.1722,35.2455,35.16,35.2088,43800.0
2007-12-03 15:20:00,57.66,57.83,57.52,57.83,63400.0,35.2088,35.3126,35.1233,35.3126,63400.0
2007-12-03 15:25:00,57.8,57.82,57.72,57.76,42000.0,35.2943,35.3065,35.2455,35.2699,42000.0
2007-12-03 15:30:00,57.77,57.77,57.62,57.69,52500.0,35.276,35.276,35.1844,35.2271,52500.0
2007-12-03 15:35:00,57.69,57.78,57.69,57.72,35000.0,35.2271,35.2821,35.2271,35.2455,35000.0
2007-12-03 15:40:00,57.71,57.77,57.69,57.69,67800.0,35.2394,35.276,35.2271,35.2271,67800.0
2007-12-03 15:45:00,57.69,57.7,57.51,57.57,60100.0,35.2271,35.2332,35.1172,35.1539,60100.0
2007-12-03 15:50:00,57.57,57.57,57.4,57.45,53200.0,35.1539,35.1539,35.0501,35.0806,53200.0
2007-12-03 15:55:00,57.45,57.51,57.43,57.47,77600.0,35.0806,35.1172,35.0684,35.0928,77600.0
2007-12-04 09:30:00,56.97,57.92,56.58,57.92,80000.0,34.7875,35.3676,34.5493,35.3676,80000.0
2007-12-04 09:35:00,57.87,58.35,57.8,58.12,253300.0,35.3371,35.6302,35.2943,35.4897,253300.0
2007-12-04 09:40:00,58.15,58.34,58.06,58.16,39800.0,35.508,35.624,35.4531,35.5141,39800.0
2007-12-04 09:45:00,58.16,58.35,58.13,58.23,41600.0,35.5141,35.6302,35.4958,35.5569,41600.0
2007-12-04 09:50:00,58.21,58.24,58.01,58.18,53600.0,35.5447,35.563,35.4225,35.5263,53600.0
2007-12-04 09:55:00,58.18,58.34,58.12,58.31,80400.0,35.5263,35.624,35.4897,35.6057,80400.0
2007-12-04 10:00:00,58.34,58.43,58.29,58.38,58500.0,35.624,35.679,35.5935,35.6485,58500.0
2007-12-04 10:05:00,58.39,58.49,58.35,58.47,35200.0,35.6546,35.7156,35.6302,35.7034,35200.0
2007-12-04 10:10:00,58.47,58.61,58.47,58.56,39500.0,35.7034,35.7889,35.7034,35.7584,39500.0
2007-12-04 10:15:00,58.56,58.59,58.36,58.41,38000.0,35.7584,35.7767,35.6363,35.6668,38000.0
2007-12-04 10:20:00,58.41,58.41,58.24,58.27,36900.0,35.6668,35.6668,35.563,35.5813,36900.0
2007-12-04 10:25:00,58.26,58.41,58.16,58.34,40500.0,35.5752,35.6668,35.5141,35.624,40500.0
2007-12-04 10:30:00,58.36,58.44,58.33,58.41,28200.0,35.6363,35.6851,35.6179,35.6668,28200.0
2007-12-04 10:35:00,58.39,58.42,58.34,58.39,26500.0,35.6546,35.6729,35.624,35.6546,26500.0
2007-12-04 10:40:00,58.4,58.44,58.34,58.44,33600.0,35.6607,35.6851,35.624,35.6851,33600.0
2007-12-04 10:45:00,58.47,58.49,58.35,58.36,36000.0,35.7034,35.7156,35.6302,35.6363,36000.0
2007-12-04 10:50:00,58.36,58.39,58.35,58.38,27600.0,35.6363,35.6546,35.6302,35.6485,27600.0
2007-12-04 10:55:00,58.38,58.52,58.38,58.44,24100.0,35.6485,35.734,35.6485,35.6851,24100.0
2007-12-04 11:00:00,58.42,58.45,58.36,58.41,32000.0,35.6729,35.6912,35.6363,35.6668,32000.0
2007-12-04 11:05:00,58.4,58.44,58.36,58.4,27100.0,35.6607,35.6851,35.6363,35.6607,27100.0
2007-12-04 11:10:00,58.41,58.42,58.36,58.42,29400.0,35.6668,35.6729,35.6363,35.6729,29400.0
2007-12-04 11:15:00,58.41,58.41,58.37,58.4,38600.0,35.6668,35.6668,35.6424,35.6607,38600.0
2007-12-04 11:20:00,58.4,58.48,58.38,58.47,62100.0,35.6607,35.7095,35.6485,35.7034,62100.0
2007-12-04 11:25:00,58.47,58.6,58.47,58.59,46400.0,35.7034,35.7828,35.7034,35.7767,46400.0
2007-12-04 11:30:00,58.6,58.67,58.59,58.66,47200.0,35.7828,35.8256,35.7767,35.8194,47200.0
2007-12-04 11:35:00,58.66,58.67,58.58,58.6,40300.0,35.8194,35.8256,35.7706,35.7828,40300.0
2007-12-04 11:40:00,58.62,58.77,58.61,58.77,67500.0,35.795,35.8866,35.7889,35.8866,67500.0
2007-12-04 11:45:00,58.77,58.84,58.7,58.74,72700.0,35.8866,35.9294,35.8439,35.8683,72700.0
2007-12-04 11:50:00,58.77,58.8,58.7,58.79,50700.0,35.8866,35.9049,35.8439,35.8988,50700.0
2007-12-04 11:55:00,58.78,58.86,58.78,58.83,38500.0,35.8927,35.9416,35.8927,35.9233,38500.0
2007-12-04 12:00:00,58.83,59.04,58.83,59.0,70000.0,35.9233,36.0515,35.9233,36.0271,70000.0
2007-12-04 12:05:00,59.01,59.03,58.96,59.0,36300.0,36.0332,36.0454,36.0026,36.0271,36300.0
2007-12-04 12:10:00,59.01,59.05,58.91,58.99,77200.0,36.0332,36.0576,35.9721,36.021,77200.0
2007-12-04 12:15:00,59.0,59.0,58.93,58.95,29700.0,36.0271,36.0271,35.9843,35.9965,29700.0
2007-12-04 12:20:00,58.95,58.96,58.86,58.93,79500.0,35.9965,36.0026,35.9416,35.9843,79500.0
2007-12-04 12:25:00,58.92,58.93,58.84,58.9,34100.0,35.9782,35.9843,35.9294,35.966,34100.0
2007-12-04 12:30:00,58.91,58.93,58.85,58.91,23300.0,35.9721,35.9843,35.9355,35.9721,23300.0
2007-12-04 12:35:00,58.91,58.96,58.66,58.66,84100.0,35.9721,36.0026,35.8194,35.8194,84100.0
2007-12-04 12:40:00,58.66,58.69,58.63,58.65,40800.0,35.8194,35.8378,35.8011,35.8133,40800.0
2007-12-04 12:45:00,58.66,58.88,58.66,58.86,31500.0,35.8194,35.9538,35.8194,35.9416,31500.0
2007-12-04 12:50:00,58.86,58.87,58.67,58.67,22000.0,35.9416,35.9477,35.8256,35.8256,22000.0
2007-12-04 12:55:00,58.69,58.69,58.57,58.59,24200.0,35.8378,35.8378,35.7645,35.7767,24200.0
2007-12-04 13:00:00,58.57,58.7,58.56,58.61,30300.0,35.7645,35.8439,35.7584,35.7889,30300.0
2007-12-04 13:05:00,58.62,58.73,58.61,58.69,52800.0,35.795,35.8622,35.7889,35.8378,52800.0
2007-12-04 13:10:00,58.68,58.73,58.62,58.62,24200.0,35.8317,35.8622,35.795,35.795,24200.0
2007-12-04 13:15:00,58.62,58.63,58.55,58.58,10800.0,35.795,35.8011,35.7523,35.7706,10800.0
2007-12-04 13:20:00,58.57,58.71,58.57,58.66,48800.0,35.7645,35.85,35.7645,35.8194,48800.0
2007-12-04 13:25:00,58.67,58.7,58.64,58.66,34900.0,35.8256,35.8439,35.8072,35.8194,34900.0
2007-12-04 13:30:00,58.67,58.74,58.66,58.71,48600.0,35.8256,35.8683,35.8194,35.85,48600.0
2007-12-04 13:35:00,58.71,58.74,58.65,58.72,23600.0,35.85,35.8683,35.8133,35.8561,23600.0
2007-12-04 13:40:00,58.71,58.8,58.71,58.79,45100.0,35.85,35.9049,35.85,35.8988,45100.0
2007-12-04 13:45:00,58.8,58.85,58.76,58.85,39300.0,35.9049,35.9355,35.8805,35.9355,39300.0
2007-12-04 13:50:00,58.85,58.85,58.71,58.78,33500.0,35.9355,35.9355,35.85,35.8927,33500.0
2007-12-04 13:55:00,58.75,58.76,58.56,58.61,36500.0,35.8744,35.8805,35.7584,35.7889,36500.0
2007-12-04 14:00:00,58.61,58.61,58.44,58.5,31900.0,35.7889,35.7889,35.6851,35.7217,31900.0
2007-12-04 14:05:00,58.5,58.59,58.44,58.51,69700.0,35.7217,35.7767,35.6851,35.7279,69700.0
2007-12-04 14:10:00,58.5,58.52,58.4,58.47,35400.0,35.7217,35.734,35.6607,35.7034,35400.0
2007-12-04 14:15:00,58.48,58.55,58.47,58.49,29500.0,35.7095,35.7523,35.7034,35.7156,29500.0
2007-12-04 14:20:00,58.48,58.49,58.35,58.35,20600.0,35.7095,35.7156,35.6302,35.6302,20600.0
2007-12-04 14:25:00,58.35,58.42,58.33,58.38,32700.0,35.6302,35.6729,35.6179,35.6485,32700.0
2007-12-04 14:30:00,58.39,58.44,58.31,58.33,15900.0,35.6546,35.6851,35.6057,35.6179,15900.0
2007-12-04 14:35:00,58.34,58.45,58.31,58.37,16500.0,35.624,35.6912,35.6057,35.6424,16500.0
2007-12-04 14:40:00,58.37,58.39,58.3,58.3,24700.0,35.6424,35.6546,35.5996,35.5996,24700.0
2007-12-04 14:45:00,58.31,58.4,58.28,58.35,23800.0,35.6057,35.6607,35.5874,35.6302,23800.0
2007-12-04 14:50:00,58.37,58.52,58.35,58.49,41500.0,35.6424,35.734,35.6302,35.7156,41500.0
2007-12-04 14:55:00,58.51,58.57,58.42,58.51,34000.0,35.7279,35.7645,35.6729,35.7279,34000.0
2007-12-04 15:00:00,58.5,58.6,58.48,58.58,52500.0,35.7217,35.7828,35.7095,35.7706,52500.0
2007-12-04 15:05:00,58.58,58.59,58.53,58.58,48300.0,35.7706,35.7767,35.7401,35.7706,48300.0
2007-12-04 15:10:00,58.6,58.63,58.54,58.57,40100.0,35.7828,35.8011,35.7462,35.7645,40100.0
2007-12-04 15:15:00,58.57,58.65,58.51,58.57,39900.0,35.7645,35.8133,35.7279,35.7645,39900.0
2007-12-04 15:20:00,58.6,58.66,58.52,58.66,52600.0,35.7828,35.8194,35.734,35.8194,52600.0
2007-12-04 15:25:00,58.66,58.66,58.35,58.39,66900.0,35.8194,35.8194,35.6302,35.6546,66900.0
2007-12-04 15:30:00,58.39,58.42,58.28,58.3,73200.0,35.6546,35.6729,35.5874,35.5996,73200.0
2007-12-04 15:35:00,58.3,58.33,58.12,58.12,62100.0,35.5996,35.6179,35.4897,35.4897,62100.0
2007-12-04 15:40:00,58.12,58.12,57.92,58.08,93600.0,35.4897,35.4897,35.3676,35.4653,93600.0
2007-12-04 15:45:00,58.08,58.12,57.97,58.04,74100.0,35.4653,35.4897,35.3981,35.4409,74100.0
2007-12-04 15:50:00,58.05,58.06,57.95,58.02,76100.0,35.447,35.4531,35.3859,35.4286,76100.0
2007-12-04 15:55:00,58.03,58.03,57.92,57.95,108100.0,35.4348,35.4348,35.3676,35.3859,108100.0
2007-12-05 09:30:00,58.58,58.58,58.34,58.46,82500.0,35.7706,35.7706,35.624,35.6973,82500.0
2007-12-05 09:35:00,58.46,58.77,58.33,58.68,66600.0,35.6973,35.8866,35.6179,35.8317,66600.0
2007-12-05 09:40:00,58.7,58.8,58.47,58.56,41100.0,35.8439,35.9049,35.7034,35.7584,41100.0
2007-12-05 09:45:00,58.58,58.64,58.27,58.27,47800.0,35.7706,35.8072,35.5813,35.5813,47800.0
2007-12-05 09:50:00,58.26,58.28,58.06,58.12,36400.0,35.5752,35.5874,35.4531,35.4897,36400.0
2007-12-05 09:55:00,58.12,58.27,58.09,58.21,42600.0,35.4897,35.5813,35.4714,35.5447,42600.0
2007-12-05 10:00:00,58.21,58.22,57.89,58.12,90300.0,35.5447,35.5508,35.3493,35.4897,90300.0
2007-12-05 10:05:00,58.12,58.13,57.92,58.02,53500.0,35.4897,35.4958,35.3676,35.4286,53500.0
2007-12-05 10:10:00,58.04,58.06,57.94,58.0,25500.0,35.4409,35.4531,35.3798,35.4164,25500.0
2007-12-05 10:15:00,57.98,58.0,57.92,57.99,37000.0,35.4042,35.4164,35.3676,35.4103,37000.0
2007-12-05 10:20:00,57.98,57.99,57.89,57.89,50900.0,35.4042,35.4103,35.3493,35.3493,50900.0
2007-12-05 10:25:00,57.9,57.93,57.86,57.88,43400.0,35.3554,35.3737,35.3309,35.3432,43400.0
2007-12-05 10:30:00,57.86,57.9,57.77,57.8,47500.0,35.3309,35.3554,35.276,35.2943,47500.0
2007-12-05 10:35:00,57.8,57.81,57.78,57.78,57400.0,35.2943,35.3004,35.2821,35.2821,57400.0
2007-12-05 10:40:00,57.77,57.8,57.75,57.78,65300.0,35.276,35.2943,35.2638,35.2821,65300.0
2007-12-05 10:45:00,57.8,57.82,57.74,57.75,65100.0,35.2943,35.3065,35.2577,35.2638,65100.0
2007-12-05 10:50:00,57.76,57.8,57.75,57.78,18600.0,35.2699,35.2943,35.2638,35.2821,18600.0
2007-12-05 10:55:00,57.78,57.8,57.78,57.8,23000.0,35.2821,35.2943,35.2821,35.2943,23000.0
2007-12-05 11:00:00,57.8,57.8,57.75,57.77,27500.0,35.2943,35.2943,35.2638,35.276,27500.0
2007-12-05 11:05:00,57.77,57.83,57.77,57.81,54700.0,35.276,35.3126,35.276,35.3004,54700.0
2007-12-05 11:10:00,57.81,57.93,57.8,57.83,56600.0,35.3004,35.3737,35.2943,35.3126,56600.0
2007-12-05 11:15:00,57.83,57.89,57.81,57.85,40400.0,35.3126,35.3493,35.3004,35.3248,40400.0
2007-12-05 11:20:00,57.86,57.87,57.82,57.84,24000.0,35.3309,35.3371,35.3065,35.3187,24000.0
2007-12-05 11:25:00,57.85,57.88,57.81,57.88,24600.0,35.3248,35.3432,35.3004,35.3432,24600.0
2007-12-05 11:30:00,57.88,57.92,57.81,57.83,47700.0,35.3432,35.3676,35.3004,35.3126,47700.0
2007-12-05 11:35:00,57.83,57.85,57.71,57.71,27900.0,35.3126,35.3248,35.2394,35.2394,27900.0
2007-12-05 11:40:00,57.72,57.78,57.69,57.77,22500.0,35.2455,35.2821,35.2271,35.276,22500.0
2007-12-05 11:45:00,57.78,57.85,57.77,57.83,31400.0,35.2821,35.3248,35.276,35.3126,31400.0
2007-12-05 11:50:00,57.83,57.85,57.76,57.78,19400.0,35.3126,35.3248,35.2699,35.2821,19400.0
2007-12-05 11:55:00,57.77,57.82,57.71,57.82,17200.0,35.276,35.3065,35.2394,35.3065,17200.0
2007-12-05 12:00:00,57.81,57.85,57.69,57.8,50200.0,35.3004,35.3248,35.2271,35.2943,50200.0
2007-12-05 12:05:00,57.8,57.82,57.77,57.79,26800.0,35.2943,35.3065,35.276,35.2882,26800.0
2007-12-05 12:10:00,57.78,57.8,57.76,57.79,18900.0,35.2821,35.2943,35.2699,35.2882,18900.0
2007-12-05 12:15:00,57.79,57.82,57.78,57.8,27800.0,35.2882,35.3065,35.2821,35.2943,27800.0
2007-12-05 12:20:00,57.79,57.82,57.67,57.77,47900.0,35.2882,35.3065,35.2149,35.276,47900.0
2007-12-05 12:25:00,57.77,57.8,57.75,57.77,18600.0,35.276,35.2943,35.2638,35.276,18600.0
2007-12-05 12:30:00,57.76,57.81,57.76,57.8,14700.0,35.2699,35.3004,35.2699,35.2943,14700.0
2007-12-05 12:35:00,57.79,57.81,57.72,57.72,25400.0,35.2882,35.3004,35.2455,35.2455,25400.0
2007-12-05 12:40:00,57.72,57.76,57.72,57.74,14700.0,35.2455,35.2699,35.2455,35.2577,14700.0
2007-12-05 12:45:00,57.75,57.79,57.75,57.76,28100.0,35.2638,35.2882,35.2638,35.2699,28100.0
2007-12-05 12:50:00,57.77,57.79,57.7,57.71,23500.0,35.276,35.2882,35.2332,35.2394,23500.0
2007-12-05 12:55:00,57.72,57.73,57.57,57.6,42000.0,35.2455,35.2516,35.1539,35.1722,42000.0
2007-12-05 13:00:00,57.59,57.65,57.55,57.63,23400.0,35.1661,35.2027,35.1417,35.1905,23400.0
2007-12-05 13:05:00,57.63,57.65,57.53,57.54,24200.0,35.1905,35.2027,35.1294,35.1355,24200.0
2007-12-05 13:10:00,57.53,57.65,57.51,57.63,40600.0,35.1294,35.2027,35.1172,35.1905,40600.0
2007-12-05 13:15:00,57.62,57.62,57.45,57.5,42200.0,35.1844,35.1844,35.0806,35.1111,42200.0
2007-12-05 13:20:00,57.5,57.54,57.46,57.51,34300.0,35.1111,35.1355,35.0867,35.1172,34300.0
2007-12-05 13:25:00,57.5,57.55,57.49,57.53,17500.0,35.1111,35.1417,35.105,35.1294,17500.0
2007-12-05 13:30:00,57.56,57.65,57.55,57.61,22400.0,35.1478,35.2027,35.1417,35.1783,22400.0
2007-12-05 13:35:00,57.62,57.65,57.52,57.53,39100.0,35.1844,35.2027,35.1233,35.1294,39100.0
2007-12-05 13:40:00,57.54,57.58,57.51,57.53,28300.0,35.1355,35.16,35.1172,35.1294,28300.0
2007-12-05 13:45:00,57.53,57.62,57.53,57.58,38300.0,35.1294,35.1844,35.1294,35.16,38300.0
2007-12-05 13:50:00,57.59,57.68,57.58,57.66,26800.0,35.1661,35.221,35.16,35.2088,26800.0
2007-12-05 13:55:00,57.67,57.69,57.57,57.61,28800.0,35.2149,35.2271,35.1539,35.1783,28800.0
2007-12-05 14:00:00,57.62,57.67,57.59,57.67,14000.0,35.1844,35.2149,35.1661,35.2149,14000.0
2007-12-05 14:05:00,57.67,57.69,57.63,57.64,33200.0,35.2149,35.2271,35.1905,35.1966,33200.0
2007-12-05 14:10:00,57.65,57.68,57.63,57.63,19200.0,35.2027,35.221,35.1905,35.1905,19200.0
2007-12-05 14:15:00,57.62,57.62,57.54,57.54,35700.0,35.1844,35.1844,35.1355,35.1355,35700.0
2007-12-05 14:20:00,57.54,57.57,57.34,57.35,44000.0,35.1355,35.1539,35.0134,35.0195,44000.0
2007-12-05 14:25:00,57.34,57.43,57.29,57.37,41600.0,35.0134,35.0684,34.9829,35.0317,41600.0
2007-12-05 14:30:00,57.35,57.41,57.29,57.36,34700.0,35.0195,35.0562,34.9829,35.0256,34700.0
2007-12-05 14:35:00,57.37,57.37,57.22,57.3,40100.0,35.0317,35.0317,34.9401,34.989,40100.0
2007-12-05 14:40:00,57.32,57.4,57.32,57.37,21400.0,35.0012,35.0501,35.0012,35.0317,21400.0
2007-12-05 14:45:00,57.38,57.42,57.38,57.4,22100.0,35.0378,35.0623,35.0378,35.0501,22100.0
2007-12-05 14:50:00,57.4,57.4,57.17,57.2,37800.0,35.0501,35.0501,34.9096,34.9279,37800.0
2007-12-05 14:55:00,57.2,57.29,57.13,57.23,38500.0,34.9279,34.9829,34.8852,34.9463,38500.0
2007-12-05 15:00:00,57.25,57.32,57.21,57.31,25800.0,34.9585,35.0012,34.934,34.9951,25800.0
2007-12-05 15:05:00,57.3,57.36,57.28,57.31,33800.0,34.989,35.0256,34.9768,34.9951,33800.0
2007-12-05 15:10:00,57.3,57.41,57.3,57.37,48300.0,34.989,35.0562,34.989,35.0317,48300.0
2007-12-05 15:15:00,57.38,57.4,57.27,57.38,63000.0,35.0378,35.0501,34.9707,35.0378,63000.0
2007-12-05 15:20:00,57.37,57.51,57.31,57.45,62800.0,35.0317,35.1172,34.9951,35.0806,62800.0
2007-12-05 15:25:00,57.44,57.55,57.44,57.5,35500.0,35.0745,35.1417,35.0745,35.1111,35500.0
2007-12-05 15:30:00,57.5,57.5,57.43,57.49,52200.0,35.1111,35.1111,35.0684,35.105,52200.0
2007-12-05 15:35:00,57.48,57.5,57.4,57.47,89300.0,35.0989,35.1111,35.0501,35.0928,89300.0
2007-12-05 15:40:00,57.48,57.67,57.47,57.57,99600.0,35.0989,35.2149,35.0928,35.1539,99600.0
2007-12-05 15:45:00,57.57,57.62,57.5,57.61,68600.0,35.1539,35.1844,35.1111,35.1783,68600.0
2007-12-05 15:50:00,57.61,57.61,57.5,57.5,77700.0,35.1783,35.1783,35.1111,35.1111,77700.0
2007-12-05 15:55:00,57.49,57.64,57.46,57.64,131800.0,35.105,35.1966,35.0867,35.1966,131800.0
2007-12-06 09:30:00,57.62,58.07,57.46,57.79,38300.0,35.1844,35.4592,35.0867,35.2882,38300.0
2007-12-06 09:35:00,57.78,57.79,57.49,57.56,31700.0,35.2821,35.2882,35.105,35.1478,31700.0
2007-12-06 09:40:00,57.56,57.61,57.56,57.59,29500.0,35.1478,35.1783,35.1478,35.1661,29500.0
2007-12-06 09:45:00,57.59,57.77,57.53,57.73,32400.0,35.1661,35.276,35.1294,35.2516,32400.0
2007-12-06 09:50:00,57.72,57.76,57.6,57.68,26000.0,35.2455,35.2699,35.1722,35.221,26000.0
2007-12-06 09:55:00,57.68,57.7,57.57,57.59,31700.0,35.221,35.2332,35.1539,35.1661,31700.0
2007-12-06 10:00:00,57.59,57.81,57.51,57.69,20800.0,35.1661,35.3004,35.1172,35.2271,20800.0
2007-12-06 10:05:00,57.68,57.7,57.59,57.69,30000.0,35.221,35.2332,35.1661,35.2271,30000.0
2007-12-06 10:10:00,57.67,57.78,57.61,57.64,29900.0,35.2149,35.2821,35.1783,35.1966,29900.0
2007-12-06 10:15:00,57.64,57.7,57.61,57.62,18600.0,35.1966,35.2332,35.1783,35.1844,18600.0
2007-12-06 10:20:00,57.64,57.7,57.59,57.6,34600.0,35.1966,35.2332,35.1661,35.1722,34600.0
2007-12-06 10:25:00,57.6,57.72,57.6,57.69,23900.0,35.1722,35.2455,35.1722,35.2271,23900.0
2007-12-06 10:30:00,57.67,57.69,57.62,57.64,25200.0,35.2149,35.2271,35.1844,35.1966,25200.0
2007-12-06 10:35:00,57.64,57.67,57.6,57.65,26400.0,35.1966,35.2149,35.1722,35.2027,26400.0
2007-12-06 10:40:00,57.66,57.66,57.54,57.62,26400.0,35.2088,35.2088,35.1355,35.1844,26400.0
2007-12-06 10:45:00,57.62,57.65,57.61,57.62,14700.0,35.1844,35.2027,35.1783,35.1844,14700.0
2007-12-06 10:50:00,57.62,57.67,57.61,57.65,23100.0,35.1844,35.2149,35.1783,35.2027,23100.0
2007-12-06 10:55:00,57.64,57.65,57.54,57.58,21700.0,35.1966,35.2027,35.1355,35.16,21700.0
2007-12-06 11:00:00,57.58,57.6,57.48,57.51,25900.0,35.16,35.1722,35.0989,35.1172,25900.0
2007-12-06 11:05:00,57.54,57.62,57.49,57.62,13900.0,35.1355,35.1844,35.105,35.1844,13900.0
2007-12-06 11:10:00,57.61,57.67,57.58,57.61,34800.0,35.1783,35.2149,35.16,35.1783,34800.0
2007-12-06 11:15:00,57.61,57.68,57.59,57.62,33600.0,35.1783,35.221,35.1661,35.1844,33600.0
2007-12-06 11:20:00,57.63,57.7,57.55,57.66,24300.0,35.1905,35.2332,35.1417,35.2088,24300.0
2007-12-06 11:25:00,57.65,57.66,57.57,57.57,34300.0,35.2027,35.2088,35.1539,35.1539,34300.0
2007-12-06 11:30:00,57.57,57.63,57.56,57.57,20900.0,35.1539,35.1905,35.1478,35.1539,20900.0
2007-12-06 11:35:00,57.58,57.64,57.58,57.61,24600.0,35.16,35.1966,35.16,35.1783,24600.0
2007-12-06 11:40:00,57.62,57.66,57.59,57.62,26100.0,35.1844,35.2088,35.1661,35.1844,26100.0
2007-12-06 11:45:00,57.62,57.64,57.57,57.61,20400.0,35.1844,35.1966,35.1539,35.1783,20400.0
2007-12-06 11:50:00,57.61,57.64,57.58,57.61,19400.0,35.1783,35.1966,35.16,35.1783,19400.0
2007-12-06 11:55:00,57.61,57.64,57.59,57.61,27700.0,35.1783,35.1966,35.1661,35.1783,27700.0
2007-12-06 12:00:00,57.6,57.63,57.59,57.61,19400.0,35.1722,35.1905,35.1661,35.1783,19400.0
2007-12-06 12:05:00,57.61,57.64,57.56,57.58,30600.0,35.1783,35.1966,35.1478,35.16,30600.0
2007-12-06 12:10:00,57.59,57.59,57.5,57.52,25800.0,35.1661,35.1661,35.1111,35.1233,25800.0
2007-12-06 12:15:00,57.51,57.56,57.5,57.55,37600.0,35.1172,35.1478,35.1111,35.1417,37600.0
2007-12-06 12:20:00,57.54,57.57,57.5,57.55,41100.0,35.1355,35.1539,35.1111,35.1417,41100.0
2007-12-06 12:25:00,57.53,57.53,57.5,57.51,7600.0,35.1294,35.1294,35.1111,35.1172,7600.0
2007-12-06 12:30:00,57.52,57.59,57.51,57.59,11900.0,35.1233,35.1661,35.1172,35.1661,11900.0
2007-12-06 12:35:00,57.6,57.62,57.56,57.61,10800.0,35.1722,35.1844,35.1478,35.1783,10800.0
2007-12-06 12:40:00,57.61,57.64,57.6,57.63,12100.0,35.1783,35.1966,35.1722,35.1905,12100.0
2007-12-06 12:45:00,57.63,57.64,57.61,57.62,21800.0,35.1905,35.1966,35.1783,35.1844,21800.0
2007-12-06 12:50:00,57.62,57.64,57.59,57.61,21300.0,35.1844,35.1966,35.1661,35.1783,21300.0
2007-12-06 12:55:00,57.62,57.67,57.62,57.66,15200.0,35.1844,35.2149,35.1844,35.2088,15200.0
2007-12-06 13:00:00,57.67,57.69,57.65,57.69,21300.0,35.2149,35.2271,35.2027,35.2271,21300.0
2007-12-06 13:05:00,57.67,57.69,57.65,57.65,8500.0,35.2149,35.2271,35.2027,35.2027,8500.0
2007-12-06 13:10:00,57.66,57.69,57.64,57.67,16200.0,35.2088,35.2271,35.1966,35.2149,16200.0
2007-12-06 13:15:00,57.67,57.68,57.64,57.66,15100.0,35.2149,35.221,35.1966,35.2088,15100.0
2007-12-06 13:20:00,57.66,57.69,57.64,57.68,10500.0,35.2088,35.2271,35.1966,35.221,10500.0
2007-12-06 13:25:00,57.66,57.69,57.66,57.68,9100.0,35.2088,35.2271,35.2088,35.221,9100.0
2007-12-06 13:30:00,57.68,57.69,57.64,57.68,11600.0,35.221,35.2271,35.1966,35.221,11600.0
2007-12-06 13:35:00,57.69,57.7,57.67,57.68,37600.0,35.2271,35.2332,35.2149,35.221,37600.0
2007-12-06 13:40:00,57.68,57.69,57.66,57.68,27700.0,35.221,35.2271,35.2088,35.221,27700.0
2007-12-06 13:45:00,57.69,57.7,57.6,57.63,37700.0,35.2271,35.2332,35.1722,35.1905,37700.0
2007-12-06 13:50:00,57.63,57.68,57.63,57.68,11200.0,35.1905,35.221,35.1905,35.221,11200.0
2007-12-06 13:55:00,57.67,57.69,57.66,57.69,27500.0,35.2149,35.2271,35.2088,35.2271,27500.0
2007-12-06 14:00:00,57.69,57.7,57.67,57.7,40200.0,35.2271,35.2332,35.2149,35.2332,40200.0
2007-12-06 14:05:00,57.69,57.77,57.66,57.73,37200.0,35.2271,35.276,35.2088,35.2516,37200.0
2007-12-06 14:10:00,57.73,57.73,57.62,57.64,26800.0,35.2516,35.2516,35.1844,35.1966,26800.0
2007-12-06 14:15:00,57.64,57.72,57.63,57.72,16200.0,35.1966,35.2455,35.1905,35.2455,16200.0
2007-12-06 14:20:00,57.75,57.75,57.65,57.67,28300.0,35.2638,35.2638,35.2027,35.2149,28300.0
2007-12-06 14:25:00,57.67,57.75,57.65,57.67,23300.0,35.2149,35.2638,35.2027,35.2149,23300.0
2007-12-06 14:30:00,57.69,57.72,57.66,57.69,28300.0,35.2271,35.2455,35.2088,35.2271,28300.0
2007-12-06 14:35:00,57.69,57.82,57.66,57.74,31700.0,35.2271,35.3065,35.2088,35.2577,31700.0
2007-12-06 14:40:00,57.75,57.93,57.74,57.92,28000.0,35.2638,35.3737,35.2577,35.3676,28000.0
2007-12-06 14:45:00,57.9,57.93,57.87,57.91,27300.0,35.3554,35.3737,35.3371,35.3615,27300.0
2007-12-06 14:50:00,57.91,57.96,57.75,57.75,43900.0,35.3615,35.392,35.2638,35.2638,43900.0
2007-12-06 14:55:00,57.74,57.75,57.69,57.7,38500.0,35.2577,35.2638,35.2271,35.2332,38500.0
2007-12-06 15:00:00,57.7,57.85,57.7,57.8,69100.0,35.2332,35.3248,35.2332,35.2943,69100.0
2007-12-06 15:05:00,57.8,57.82,57.7,57.71,58600.0,35.2943,35.3065,35.2332,35.2394,58600.0
2007-12-06 15:10:00,57.7,57.73,57.66,57.68,35600.0,35.2332,35.2516,35.2088,35.221,35600.0
2007-12-06 15:15:00,57.68,57.72,57.59,57.67,92000.0,35.221,35.2455,35.1661,35.2149,92000.0
2007-12-06 15:20:00,57.67,57.79,57.66,57.69,50900.0,35.2149,35.2882,35.2088,35.2271,50900.0
2007-12-06 15:25:00,57.67,57.79,57.67,57.77,37200.0,35.2149,35.2882,35.2149,35.276,37200.0
2007-12-06 15:30:00,57.76,57.82,57.68,57.7,57300.0,35.2699,35.3065,35.221,35.2332,57300.0
2007-12-06 15:35:00,57.7,57.88,57.69,57.85,92400.0,35.2332,35.3432,35.2271,35.3248,92400.0
2007-12-06 15:40:00,57.85,57.94,57.83,57.9,88900.0,35.3248,35.3798,35.3126,35.3554,88900.0
2007-12-06 15:45:00,57.9,57.92,57.57,57.92,66400.0,35.3554,35.3676,35.1539,35.3676,66400.0
2007-12-06 15:50:00,57.9,58.03,57.89,58.02,85200.0,35.3554,35.4348,35.3493,35.4286,85200.0
2007-12-06 15:55:00,58.01,58.09,57.97,58.06,150700.0,35.4225,35.4714,35.3981,35.4531,150700.0
2007-12-07 09:30:00,58.24,58.57,58.17,58.36,61600.0,35.563,35.7645,35.5202,35.6363,61600.0
2007-12-07 09:35:00,58.36,58.43,58.25,58.34,31500.0,35.6363,35.679,35.5691,35.624,31500.0
2007-12-07 09:40:00,58.3,58.43,58.18,58.36,20200.0,35.5996,35.679,35.5263,35.6363,20200.0
2007-12-07 09:45:00,58.39,58.44,58.25,58.28,15800.0,35.6546,35.6851,35.5691,35.5874,15800.0
2007-12-07 09:50:00,58.22,58.24,57.96,58.04,28700.0,35.5508,35.563,35.392,35.4409,28700.0
2007-12-07 09:55:00,58.04,58.08,57.75,57.83,28200.0,35.4409,35.4653,35.2638,35.3126,28200.0
2007-12-07 10:00:00,57.79,57.93,57.73,57.92,17400.0,35.2882,35.3737,35.2516,35.3676,17400.0
2007-12-07 10:05:00,57.95,57.98,57.84,57.84,27600.0,35.3859,35.4042,35.3187,35.3187,27600.0
2007-12-07 10:10:00,57.86,57.95,57.83,57.86,18400.0,35.3309,35.3859,35.3126,35.3309,18400.0
2007-12-07 10:15:00,57.86,57.91,57.77,57.89,27000.0,35.3309,35.3615,35.276,35.3493,27000.0
2007-12-07 10:20:00,57.87,57.87,57.76,57.77,18400.0,35.3371,35.3371,35.2699,35.276,18400.0
2007-12-07 10:25:00,57.79,57.88,57.78,57.82,18700.0,35.2882,35.3432,35.2821,35.3065,18700.0
2007-12-07 10:30:00,57.82,57.94,57.78,57.9,16900.0,35.3065,35.3798,35.2821,35.3554,16900.0
2007-12-07 10:35:00,57.89,57.95,57.88,57.94,18400.0,35.3493,35.3859,35.3432,35.3798,18400.0
2007-12-07 10:40:00,57.95,58.02,57.95,57.98,16900.0,35.3859,35.4286,35.3859,35.4042,16900.0
2007-12-07 10:45:00,58.01,58.02,57.95,57.97,17100.0,35.4225,35.4286,35.3859,35.3981,17100.0
2007-12-07 10:50:00,57.97,57.99,57.93,57.95,14300.0,35.3981,35.4103,35.3737,35.3859,14300.0
2007-12-07 10:55:00,57.93,58.02,57.9,58.02,36100.0,35.3737,35.4286,35.3554,35.4286,36100.0
2007-12-07 11:00:00,58.02,58.14,58.02,58.1,62900.0,35.4286,35.5019,35.4286,35.4775,62900.0
2007-12-07 11:05:00,58.11,58.21,58.11,58.18,28800.0,35.4836,35.5447,35.4836,35.5263,28800.0
2007-12-07 11:10:00,58.19,58.23,58.13,58.16,41500.0,35.5325,35.5569,35.4958,35.5141,41500.0
2007-12-07 11:15:00,58.16,58.22,58.16,58.18,9100.0,35.5141,35.5508,35.5141,35.5263,9100.0
2007-12-07 11:20:00,58.18,58.27,58.17,58.27,14200.0,35.5263,35.5813,35.5202,35.5813,14200.0
2007-12-07 11:25:00,58.26,58.39,58.26,58.37,27000.0,35.5752,35.6546,35.5752,35.6424,27000.0
2007-12-07 11:30:00,58.36,58.52,58.34,58.5,36400.0,35.6363,35.734,35.624,35.7217,36400.0
2007-12-07 11:35:00,58.53,58.61,58.51,58.58,23800.0,35.7401,35.7889,35.7279,35.7706,23800.0
2007-12-07 11:40:00,58.58,58.65,58.56,58.65,18900.0,35.7706,35.8133,35.7584,35.8133,18900.0
2007-12-07 11:45:00,58.64,58.73,58.63,58.72,24400.0,35.8072,35.8622,35.8011,35.8561,24400.0
2007-12-07 11:50:00,58.73,58.73,58.63,58.68,29100.0,35.8622,35.8622,35.8011,35.8317,29100.0
2007-12-07 11:55:00,58.67,58.7,58.65,58.67,20500.0,35.8256,35.8439,35.8133,35.8256,20500.0
2007-12-07 12:00:00,58.68,58.72,58.67,58.67,20000.0,35.8317,35.8561,35.8256,35.8256,20000.0
2007-12-07 12:05:00,58.66,58.67,58.59,58.61,24500.0,35.8194,35.8256,35.7767,35.7889,24500.0
2007-12-07 12:10:00,58.61,58.7,58.59,58.64,21300.0,35.7889,35.8439,35.7767,35.8072,21300.0
2007-12-07 12:15:00,58.64,58.72,58.63,58.65,22000.0,35.8072,35.8561,35.8011,35.8133,22000.0
2007-12-07 12:20:00,58.64,58.71,58.62,58.67,11500.0,35.8072,35.85,35.795,35.8256,11500.0
2007-12-07 12:25:00,58.67,58.67,58.62,58.64,11900.0,35.8256,35.8256,35.795,35.8072,11900.0
2007-12-07 12:30:00,58.65,58.67,58.64,58.65,14800.0,35.8133,35.8256,35.8072,35.8133,14800.0
2007-12-07 12:35:00,58.65,58.68,58.64,58.64,10200.0,35.8133,35.8317,35.8072,35.8072,10200.0
2007-12-07 12:40:00,58.64,58.65,58.61,58.65,11200.0,35.8072,35.8133,35.7889,35.8133,11200.0
2007-12-07 12:45:00,58.66,58.71,58.62,58.62,10700.0,35.8194,35.85,35.795,35.795,10700.0
2007-12-07 12:50:00,58.63,58.64,58.6,58.6,10900.0,35.8011,35.8072,35.7828,35.7828,10900.0
2007-12-07 12:55:00,58.6,58.68,58.58,58.67,12800.0,35.7828,35.8317,35.7706,35.8256,12800.0
2007-12-07 13:00:00,58.67,58.67,58.57,58.57,16600.0,35.8256,35.8256,35.7645,35.7645,16600.0
2007-12-07 13:05:00,58.57,58.65,58.52,58.64,53800.0,35.7645,35.8133,35.734,35.8072,53800.0
2007-12-07 13:10:00,58.64,58.69,58.61,58.63,22500.0,35.8072,35.8378,35.7889,35.8011,22500.0
2007-12-07 13:15:00,58.63,58.73,58.59,58.72,17900.0,35.8011,35.8622,35.7767,35.8561,17900.0
2007-12-07 13:20:00,58.72,58.74,58.54,58.55,26000.0,35.8561,35.8683,35.7462,35.7523,26000.0
2007-12-07 13:25:00,58.53,58.6,58.5,58.52,45600.0,35.7401,35.7828,35.7217,35.734,45600.0
2007-12-07 13:30:00,58.55,58.61,58.47,58.61,41800.0,35.7523,35.7889,35.7034,35.7889,41800.0
2007-12-07 13:35:00,58.58,58.6,58.46,58.48,13500.0,35.7706,35.7828,35.6973,35.7095,13500.0
2007-12-07 13:40:00,58.47,58.63,58.46,58.61,38700.0,35.7034,35.8011,35.6973,35.7889,38700.0
2007-12-07 13:45:00,58.6,58.65,58.5,58.56,16000.0,35.7828,35.8133,35.7217,35.7584,16000.0
2007-12-07 13:50:00,58.56,58.56,58.39,58.41,18900.0,35.7584,35.7584,35.6546,35.6668,18900.0
2007-12-07 13:55:00,58.44,58.45,58.35,58.43,20200.0,35.6851,35.6912,35.6302,35.679,20200.0
2007-12-07 14:00:00,58.43,58.46,58.37,58.44,19000.0,35.679,35.6973,35.6424,35.6851,19000.0
2007-12-07 14:05:00,58.45,58.49,58.33,58.36,38400.0,35.6912,35.7156,35.6179,35.6363,38400.0
2007-12-07 14:10:00,58.36,58.39,58.28,58.32,16900.0,35.6363,35.6546,35.5874,35.6118,16900.0
2007-12-07 14:15:00,58.32,58.33,58.24,58.3,20200.0,35.6118,35.6179,35.563,35.5996,20200.0
2007-12-07 14:20:00,58.31,58.42,58.28,58.4,17500.0,35.6057,35.6729,35.5874,35.6607,17500.0
2007-12-07 14:25:00,58.4,58.45,58.29,58.42,48300.0,35.6607,35.6912,35.5935,35.6729,48300.0
2007-12-07 14:30:00,58.43,58.65,58.42,58.52,29900.0,35.679,35.8133,35.6729,35.734,29900.0
2007-12-07 14:35:00,58.5,58.6,58.5,58.54,20800.0,35.7217,35.7828,35.7217,35.7462,20800.0
2007-12-07 14:40:00,58.55,58.63,58.54,58.57,22900.0,35.7523,35.8011,35.7462,35.7645,22900.0
2007-12-07 14:45:00,58.57,58.58,58.46,58.48,22300.0,35.7645,35.7706,35.6973,35.7095,22300.0
2007-12-07 14:50:00,58.48,58.51,58.42,58.44,15100.0,35.7095,35.7279,35.6729,35.6851,15100.0
2007-12-07 14:55:00,58.44,58.58,58.43,58.58,13400.0,35.6851,35.7706,35.679,35.7706,13400.0
2007-12-07 15:00:00,58.57,58.61,58.48,58.48,31500.0,35.7645,35.7889,35.7095,35.7095,31500.0
2007-12-07 15:05:00,58.48,58.57,58.48,58.51,22000.0,35.7095,35.7645,35.7095,35.7279,22000.0
2007-12-07 15:10:00,58.5,58.6,58.46,58.48,27400.0,35.7217,35.7828,35.6973,35.7095,27400.0
2007-12-07 15:15:00,58.48,58.5,58.38,58.41,35300.0,35.7095,35.7217,35.6485,35.6668,35300.0
2007-12-07 15:20:00,58.39,58.45,58.36,58.44,34200.0,35.6546,35.6912,35.6363,35.6851,34200.0
2007-12-07 15:25:00,58.45,58.5,58.4,58.41,40000.0,35.6912,35.7217,35.6607,35.6668,40000.0
2007-12-07 15:30:00,58.4,58.43,58.28,58.32,34900.0,35.6607,35.679,35.5874,35.6118,34900.0
2007-12-07 15:35:00,58.32,58.44,58.26,58.42,25900.0,35.6118,35.6851,35.5752,35.6729,25900.0
2007-12-07 15:40:00,58.42,58.46,58.32,58.33,31600.0,35.6729,35.6973,35.6118,35.6179,31600.0
2007-12-07 15:45:00,58.34,58.39,58.25,58.28,39700.0,35.624,35.6546,35.5691,35.5874,39700.0
2007-12-07 15:50:00,58.29,58.29,58.15,58.23,57800.0,35.5935,35.5935,35.508,35.5569,57800.0
2007-12-07 15:55:00,58.22,58.35,58.18,58.34,62900.0,35.5508,35.6302,35.5263,35.624,62900.0
2007-12-10 09:30:00,57.01,57.65,57.01,57.53,125400.0,34.8119,35.2027,34.8119,35.1294,125400.0
2007-12-10 09:35:00,57.54,57.61,57.48,57.56,51700.0,35.1355,35.1783,35.0989,35.1478,51700.0
2007-12-10 09:40:00,57.55,57.68,57.55,57.58,32000.0,35.1417,35.221,35.1417,35.16,32000.0
2007-12-10 09:45:00,57.58,57.7,57.5,57.66,67400.0,35.16,35.2332,35.1111,35.2088,67400.0
2007-12-10 09:50:00,57.65,57.77,57.64,57.73,30800.0,35.2027,35.276,35.1966,35.2516,30800.0
2007-12-10 09:55:00,57.73,57.94,57.71,57.88,29900.0,35.2516,35.3798,35.2394,35.3432,29900.0
2007-12-10 10:00:00,57.88,58.11,57.87,57.99,32600.0,35.3432,35.4836,35.3371,35.4103,32600.0
2007-12-10 10:05:00,57.99,58.09,57.95,58.08,30200.0,35.4103,35.4714,35.3859,35.4653,30200.0
2007-12-10 10:10:00,58.08,58.27,58.08,58.18,46700.0,35.4653,35.5813,35.4653,35.5263,46700.0
2007-12-10 10:15:00,58.18,58.2,58.08,58.16,29700.0,35.5263,35.5386,35.4653,35.5141,29700.0
2007-12-10 10:20:00,58.14,58.35,58.14,58.34,41000.0,35.5019,35.6302,35.5019,35.624,41000.0
2007-12-10 10:25:00,58.34,58.45,58.34,58.42,32500.0,35.624,35.6912,35.624,35.6729,32500.0
2007-12-10 10:30:00,58.42,58.52,58.37,58.52,41900.0,35.6729,35.734,35.6424,35.734,41900.0
2007-12-10 10:35:00,58.52,58.52,58.4,58.43,32300.0,35.734,35.734,35.6607,35.679,32300.0
2007-12-10 10:40:00,58.44,58.52,58.42,58.45,40300.0,35.6851,35.734,35.6729,35.6912,40300.0
2007-12-10 10:45:00,58.45,58.52,58.44,58.47,40400.0,35.6912,35.734,35.6851,35.7034,40400.0
2007-12-10 10:50:00,58.47,58.53,58.46,58.5,21300.0,35.7034,35.7401,35.6973,35.7217,21300.0
2007-12-10 10:55:00,58.5,58.54,58.46,58.51,63400.0,35.7217,35.7462,35.6973,35.7279,63400.0
2007-12-10 11:00:00,58.53,58.53,58.29,58.34,60300.0,35.7401,35.7401,35.5935,35.624,60300.0
2007-12-10 11:05:00,58.33,58.38,58.32,58.37,31300.0,35.6179,35.6485,35.6118,35.6424,31300.0
2007-12-10 11:10:00,58.36,58.45,58.36,58.45,25400.0,35.6363,35.6912,35.6363,35.6912,25400.0
2007-12-10 11:15:00,58.44,58.52,58.44,58.46,22300.0,35.6851,35.734,35.6851,35.6973,22300.0
2007-12-10 11:20:00,58.47,58.53,58.45,58.53,19400.0,35.7034,35.7401,35.6912,35.7401,19400.0
2007-12-10 11:25:00,58.54,58.56,58.49,58.51,17700.0,35.7462,35.7584,35.7156,35.7279,17700.0
2007-12-10 11:30:00,58.51,58.59,58.51,58.52,23600.0,35.7279,35.7767,35.7279,35.734,23600.0
2007-12-10 11:35:00,58.53,58.67,58.52,58.65,16100.0,35.7401,35.8256,35.734,35.8133,16100.0
2007-12-10 11:40:00,58.63,58.66,58.62,58.63,13200.0,35.8011,35.8194,35.795,35.8011,13200.0
2007-12-10 11:45:00,58.65,58.74,58.64,58.73,30500.0,35.8133,35.8683,35.8072,35.8622,30500.0
2007-12-10 11:50:00,58.73,58.76,58.71,58.72,61500.0,35.8622,35.8805,35.85,35.8561,61500.0
2007-12-10 11:55:00,58.71,58.71,58.64,58.66,28300.0,35.85,35.85,35.8072,35.8194,28300.0
2007-12-10 12:00:00,58.66,58.68,58.6,58.6,16400.0,35.8194,35.8317,35.7828,35.7828,16400.0
2007-12-10 12:05:00,58.59,58.64,58.56,58.62,15800.0,35.7767,35.8072,35.7584,35.795,15800.0
2007-12-10 12:10:00,58.63,58.7,58.58,58.67,24600.0,35.8011,35.8439,35.7706,35.8256,24600.0
2007-12-10 12:15:00,58.67,58.71,58.62,58.71,17200.0,35.8256,35.85,35.795,35.85,17200.0
2007-12-10 12:20:00,58.72,58.79,58.72,58.77,31400.0,35.8561,35.8988,35.8561,35.8866,31400.0
2007-12-10 12:25:00,58.76,58.87,58.75,58.8,37900.0,35.8805,35.9477,35.8744,35.9049,37900.0
2007-12-10 12:30:00,58.79,58.85,58.79,58.83,17700.0,35.8988,35.9355,35.8988,35.9233,17700.0
2007-12-10 12:35:00,58.83,58.83,58.71,58.74,19200.0,35.9233,35.9233,35.85,35.8683,19200.0
2007-12-10 12:40:00,58.75,58.79,58.73,58.77,19600.0,35.8744,35.8988,35.8622,35.8866,19600.0
2007-12-10 12:45:00,58.77,58.78,58.69,58.7,39000.0,35.8866,35.8927,35.8378,35.8439,39000.0
2007-12-10 12:50:00,58.7,58.75,58.69,58.75,20100.0,35.8439,35.8744,35.8378,35.8744,20100.0
2007-12-10 12:55:00,58.74,58.74,58.65,58.66,25500.0,35.8683,35.8683,35.8133,35.8194,25500.0
2007-12-10 13:00:00,58.66,58.7,58.64,58.7,20100.0,35.8194,35.8439,35.8072,35.8439,20100.0
2007-12-10 13:05:00,58.69,58.7,58.62,58.65,19800.0,35.8378,35.8439,35.795,35.8133,19800.0
2007-12-10 13:10:00,58.63,58.65,58.61,58.61,39900.0,35.8011,35.8133,35.7889,35.7889,39900.0
2007-12-10 13:15:00,58.63,58.65,58.6,58.62,83400.0,35.8011,35.8133,35.7828,35.795,83400.0
2007-12-10 13:20:00,58.63,58.66,58.57,58.66,70100.0,35.8011,35.8194,35.7645,35.8194,70100.0
2007-12-10 13:25:00,58.65,58.73,58.62,58.66,26700.0,35.8133,35.8622,35.795,35.8194,26700.0
2007-12-10 13:30:00,58.65,58.65,58.54,58.54,15800.0,35.8133,35.8133,35.7462,35.7462,15800.0
2007-12-10 13:35:00,58.55,58.6,58.54,58.6,12600.0,35.7523,35.7828,35.7462,35.7828,12600.0
2007-12-10 13:40:00,58.6,58.61,58.56,58.6,23800.0,35.7828,35.7889,35.7584,35.7828,23800.0
2007-12-10 13:45:00,58.6,58.61,58.49,58.54,14600.0,35.7828,35.7889,35.7156,35.7462,14600.0
2007-12-10 13:50:00,58.53,58.53,58.3,58.41,54800.0,35.7401,35.7401,35.5996,35.6668,54800.0
2007-12-10 13:55:00,58.41,58.46,58.25,58.27,22800.0,35.6668,35.6973,35.5691,35.5813,22800.0
2007-12-10 14:00:00,58.26,58.32,58.22,58.23,32700.0,35.5752,35.6118,35.5508,35.5569,32700.0
2007-12-10 14:05:00,58.24,58.28,58.19,58.24,33000.0,35.563,35.5874,35.5325,35.563,33000.0
2007-12-10 14:10:00,58.25,58.26,58.14,58.17,24300.0,35.5691,35.5752,35.5019,35.5202,24300.0
2007-12-10 14:15:00,58.16,58.2,58.13,58.19,21900.0,35.5141,35.5386,35.4958,35.5325,21900.0
2007-12-10 14:20:00,58.19,58.25,58.17,58.25,16600.0,35.5325,35.5691,35.5202,35.5691,16600.0
2007-12-10 14:25:00,58.25,58.28,58.22,58.28,21100.0,35.5691,35.5874,35.5508,35.5874,21100.0
2007-12-10 14:30:00,58.27,58.31,58.25,58.31,80700.0,35.5813,35.6057,35.5691,35.6057,80700.0
2007-12-10 14:35:00,58.31,58.32,58.24,58.25,26100.0,35.6057,35.6118,35.563,35.5691,26100.0
2007-12-10 14:40:00,58.26,58.29,58.25,58.29,17100.0,35.5752,35.5935,35.5691,35.5935,17100.0
2007-12-10 14:45:00,58.29,58.34,58.25,58.26,63200.0,35.5935,35.624,35.5691,35.5752,63200.0
2007-12-10 14:50:00,58.27,58.27,58.23,58.23,53700.0,35.5813,35.5813,35.5569,35.5569,53700.0
2007-12-10 14:55:00,58.24,58.24,58.14,58.19,66200.0,35.563,35.563,35.5019,35.5325,66200.0
2007-12-10 15:00:00,58.19,58.25,58.14,58.22,42000.0,35.5325,35.5691,35.5019,35.5508,42000.0
2007-12-10 15:05:00,58.22,58.28,58.17,58.22,48400.0,35.5508,35.5874,35.5202,35.5508,48400.0
2007-12-10 15:10:00,58.22,58.29,58.21,58.25,32800.0,35.5508,35.5935,35.5447,35.5691,32800.0
2007-12-10 15:15:00,58.25,58.26,58.17,58.17,23300.0,35.5691,35.5752,35.5202,35.5202,23300.0
2007-12-10 15:20:00,58.17,58.26,58.17,58.22,36200.0,35.5202,35.5752,35.5202,35.5508,36200.0
2007-12-10 15:25:00,58.24,58.26,58.16,58.2,29300.0,35.563,35.5752,35.5141,35.5386,29300.0
2007-12-10 15:30:00,58.19,58.21,58.09,58.19,50500.0,35.5325,35.5447,35.4714,35.5325,50500.0
2007-12-10 15:35:00,58.19,58.29,58.18,58.18,60100.0,35.5325,35.5935,35.5263,35.5263,60100.0
2007-12-10 15:40:00,58.18,58.24,58.13,58.17,153600.0,35.5263,35.563,35.4958,35.5202,153600.0
2007-12-10 15:45:00,58.17,58.23,58.15,58.21,77200.0,35.5202,35.5569,35.508,35.5447,77200.0
2007-12-10 15:50:00,58.2,58.23,58.17,58.23,94400.0,35.5386,35.5569,35.5202,35.5569,94400.0
2007-12-10 15:55:00,58.23,58.3,58.19,58.29,114600.0,35.5569,35.5996,35.5325,35.5935,114600.0
2007-12-11 09:30:00,58.26,58.5,58.22,58.35,57800.0,35.5752,35.7217,35.5508,35.6302,57800.0
2007-12-11 09:35:00,58.35,58.35,58.16,58.33,29000.0,35.6302,35.6302,35.5141,35.6179,29000.0
2007-12-11 09:40:00,58.34,58.4,58.16,58.16,41100.0,35.624,35.6607,35.5141,35.5141,41100.0
2007-12-11 09:45:00,58.15,58.17,58.07,58.1,22700.0,35.508,35.5202,35.4592,35.4775,22700.0
2007-12-11 09:50:00,58.11,58.26,58.11,58.21,15100.0,35.4836,35.5752,35.4836,35.5447,15100.0
2007-12-11 09:55:00,58.21,58.25,58.16,58.16,14500.0,35.5447,35.5691,35.5141,35.5141,14500.0
2007-12-11 10:00:00,58.16,58.18,58.09,58.09,39000.0,35.5141,35.5263,35.4714,35.4714,39000.0
2007-12-11 10:05:00,58.09,58.13,58.05,58.07,20900.0,35.4714,35.4958,35.447,35.4592,20900.0
2007-12-11 10:10:00,58.07,58.07,57.95,57.95,30400.0,35.4592,35.4592,35.3859,35.3859,30400.0
2007-12-11 10:15:00,57.95,57.95,57.77,57.85,31100.0,35.3859,35.3859,35.276,35.3248,31100.0
2007-12-11 10:20:00,57.85,57.88,57.8,57.85,32700.0,35.3248,35.3432,35.2943,35.3248,32700.0
2007-12-11 10:25:00,57.86,57.9,57.81,57.81,35600.0,35.3309,35.3554,35.3004,35.3004,35600.0
2007-12-11 10:30:00,57.81,57.82,57.57,57.61,48900.0,35.3004,35.3065,35.1539,35.1783,48900.0
2007-12-11 10:35:00,57.6,57.87,57.6,57.87,40200.0,35.1722,35.3371,35.1722,35.3371,40200.0
2007-12-11 10:40:00,57.86,57.99,57.82,57.9,33000.0,35.3309,35.4103,35.3065,35.3554,33000.0
2007-12-11 10:45:00,57.89,57.99,57.82,57.89,34000.0,35.3493,35.4103,35.3065,35.3493,34000.0
2007-12-11 10:50:00,57.89,57.9,57.73,57.73,24300.0,35.3493,35.3554,35.2516,35.2516,24300.0
2007-12-11 10:55:00,57.74,57.79,57.65,57.7,28800.0,35.2577,35.2882,35.2027,35.2332,28800.0
2007-12-11 11:00:00,57.67,57.7,57.59,57.59,74400.0,35.2149,35.2332,35.1661,35.1661,74400.0
2007-12-11 11:05:00,57.6,57.79,57.6,57.79,40900.0,35.1722,35.2882,35.1722,35.2882,40900.0
2007-12-11 11:10:00,57.8,57.91,57.8,57.9,37800.0,35.2943,35.3615,35.2943,35.3554,37800.0
2007-12-11 11:15:00,57.9,57.9,57.87,57.87,24000.0,35.3554,35.3554,35.3371,35.3371,24000.0
2007-12-11 11:20:00,57.87,57.9,57.86,57.89,25400.0,35.3371,35.3554,35.3309,35.3493,25400.0
2007-12-11 11:25:00,57.89,58.0,57.87,57.98,18700.0,35.3493,35.4164,35.3371,35.4042,18700.0
2007-12-11 11:30:00,58.0,58.03,57.97,58.03,52700.0,35.4164,35.4348,35.3981,35.4348,52700.0
2007-12-11 11:35:00,58.03,58.05,58.02,58.04,22000.0,35.4348,35.447,35.4286,35.4409,22000.0
2007-12-11 11:40:00,58.03,58.07,57.95,57.95,21000.0,35.4348,35.4592,35.3859,35.3859,21000.0
2007-12-11 11:45:00,57.95,57.96,57.8,57.86,31900.0,35.3859,35.392,35.2943,35.3309,31900.0
2007-12-11 11:50:00,57.87,57.92,57.86,57.88,18800.0,35.3371,35.3676,35.3309,35.3432,18800.0
2007-12-11 11:55:00,57.89,58.08,57.87,58.08,30000.0,35.3493,35.4653,35.3371,35.4653,30000.0
2007-12-11 12:00:00,58.07,58.12,58.05,58.08,45500.0,35.4592,35.4897,35.447,35.4653,45500.0
2007-12-11 12:05:00,58.1,58.11,58.07,58.1,20700.0,35.4775,35.4836,35.4592,35.4775,20700.0
2007-12-11 12:10:00,58.1,58.1,58.0,58.02,13200.0,35.4775,35.4775,35.4164,35.4286,13200.0
2007-12-11 12:15:00,58.02,58.03,57.96,57.98,11600.0,35.4286,35.4348,35.392,35.4042,11600.0
2007-12-11 12:20:00,57.99,58.08,57.97,58.07,11500.0,35.4103,35.4653,35.3981,35.4592,11500.0
2007-12-11 12:25:00,58.07,58.1,58.04,58.09,11000.0,35.4592,35.4775,35.4409,35.4714,11000.0
2007-12-11 12:30:00,58.1,58.1,58.04,58.08,13400.0,35.4775,35.4775,35.4409,35.4653,13400.0
2007-12-11 12:35:00,58.06,58.11,58.02,58.11,24300.0,35.4531,35.4836,35.4286,35.4836,24300.0
2007-12-11 12:40:00,58.09,58.13,58.04,58.05,20800.0,35.4714,35.4958,35.4409,35.447,20800.0
2007-12-11 12:45:00,58.04,58.07,58.04,58.05,10000.0,35.4409,35.4592,35.4409,35.447,10000.0
2007-12-11 12:50:00,58.06,58.08,58.03,58.06,23100.0,35.4531,35.4653,35.4348,35.4531,23100.0
2007-12-11 12:55:00,58.07,58.11,58.01,58.03,27100.0,35.4592,35.4836,35.4225,35.4348,27100.0
2007-12-11 13:00:00,58.02,58.09,57.98,57.99,18600.0,35.4286,35.4714,35.4042,35.4103,18600.0
2007-12-11 13:05:00,57.99,58.02,57.99,58.0,9100.0,35.4103,35.4286,35.4103,35.4164,9100.0
2007-12-11 13:10:00,58.01,58.03,57.99,58.03,10300.0,35.4225,35.4348,35.4103,35.4348,10300.0
2007-12-11 13:15:00,58.03,58.1,57.98,58.1,24900.0,35.4348,35.4775,35.4042,35.4775,24900.0
2007-12-11 13:20:00,58.1,58.13,58.08,58.13,21000.0,35.4775,35.4958,35.4653,35.4958,21000.0
2007-12-11 13:25:00,58.13,58.17,58.08,58.16,14800.0,35.4958,35.5202,35.4653,35.5141,14800.0
2007-12-11 13:30:00,58.16,58.17,58.03,58.03,16300.0,35.5141,35.5202,35.4348,35.4348,16300.0
2007-12-11 13:35:00,58.05,58.09,58.03,58.04,11700.0,35.447,35.4714,35.4348,35.4409,11700.0
2007-12-11 13:40:00,58.06,58.09,58.03,58.06,9900.0,35.4531,35.4714,35.4348,35.4531,9900.0
2007-12-11 13:45:00,58.06,58.2,58.05,58.19,18600.0,35.4531,35.5386,35.447,35.5325,18600.0
2007-12-11 13:50:00,58.19,58.2,58.08,58.14,22300.0,35.5325,35.5386,35.4653,35.5019,22300.0
2007-12-11 13:55:00,58.14,58.17,58.11,58.17,15200.0,35.5019,35.5202,35.4836,35.5202,15200.0
2007-12-11 14:00:00,58.17,58.22,58.13,58.2,13200.0,35.5202,35.5508,35.4958,35.5386,13200.0
2007-12-11 14:05:00,58.2,58.21,58.14,58.15,12300.0,35.5386,35.5447,35.5019,35.508,12300.0
2007-12-11 14:10:00,58.17,58.33,58.11,58.21,37700.0,35.5202,35.6179,35.4836,35.5447,37700.0
2007-12-11 14:15:00,58.17,58.22,57.5,57.6,104300.0,35.5202,35.5508,35.1111,35.1722,104300.0
2007-12-11 14:20:00,57.61,57.65,57.11,57.27,65800.0,35.1783,35.2027,34.873,34.9707,65800.0
2007-12-11 14:25:00,57.27,57.32,57.04,57.11,61200.0,34.9707,35.0012,34.8302,34.873,61200.0
2007-12-11 14:30:00,57.13,57.19,56.96,57.05,62000.0,34.8852,34.9218,34.7814,34.8363,62000.0
2007-12-11 14:35:00,57.06,57.17,56.93,57.04,87300.0,34.8424,34.9096,34.7631,34.8302,87300.0
2007-12-11 14:40:00,57.04,57.1,56.85,56.99,75000.0,34.8302,34.8669,34.7142,34.7997,75000.0
2007-12-11 14:45:00,56.98,57.02,56.86,56.97,67500.0,34.7936,34.818,34.7203,34.7875,67500.0
2007-12-11 14:50:00,56.99,57.14,56.95,57.11,56300.0,34.7997,34.8913,34.7753,34.873,56300.0
2007-12-11 14:55:00,57.09,57.18,56.97,57.07,59200.0,34.8608,34.9157,34.7875,34.8486,59200.0
2007-12-11 15:00:00,57.06,57.06,56.68,56.88,82700.0,34.8424,34.8424,34.6104,34.7325,82700.0
2007-12-11 15:05:00,56.87,56.98,56.84,56.92,55700.0,34.7264,34.7936,34.7081,34.757,55700.0
2007-12-11 15:10:00,56.92,56.93,56.68,56.71,74300.0,34.757,34.7631,34.6104,34.6287,74300.0
2007-12-11 15:15:00,56.72,56.85,56.48,56.48,87400.0,34.6348,34.7142,34.4883,34.4883,87400.0
2007-12-11 15:20:00,56.5,56.61,56.42,56.5,72100.0,34.5005,34.5677,34.4516,34.5005,72100.0
2007-12-11 15:25:00,56.5,56.61,56.49,56.56,38600.0,34.5005,34.5677,34.4944,34.5371,38600.0
2007-12-11 15:30:00,56.56,56.66,56.52,56.6,83900.0,34.5371,34.5982,34.5127,34.5616,83900.0
2007-12-11 15:35:00,56.61,56.65,56.49,56.52,88600.0,34.5677,34.5921,34.4944,34.5127,88600.0
2007-12-11 15:40:00,56.51,56.6,56.43,56.43,98600.0,34.5066,34.5616,34.4577,34.4577,98600.0
2007-12-11 15:45:00,56.44,56.44,56.21,56.25,119400.0,34.4639,34.4639,34.3234,34.3478,119400.0
2007-12-11 15:50:00,56.25,56.39,56.19,56.3,135300.0,34.3478,34.4333,34.3112,34.3784,135300.0
2007-12-11 15:55:00,56.3,56.33,56.2,56.2,148500.0,34.3784,34.3967,34.3173,34.3173,148500.0
2007-12-12 09:30:00,58.1,58.1,57.25,57.57,115700.0,35.4775,35.4775,34.9585,35.1539,115700.0
2007-12-12 09:35:00,57.61,57.74,57.49,57.66,50900.0,35.1783,35.2577,35.105,35.2088,50900.0
2007-12-12 09:40:00,57.71,57.96,57.59,57.7,69500.0,35.2394,35.392,35.1661,35.2332,69500.0
2007-12-12 09:45:00,57.67,57.8,57.56,57.68,41100.0,35.2149,35.2943,35.1478,35.221,41100.0
2007-12-12 09:50:00,57.69,57.79,57.65,57.77,38400.0,35.2271,35.2882,35.2027,35.276,38400.0
2007-12-12 09:55:00,57.78,57.82,57.59,57.66,42600.0,35.2821,35.3065,35.1661,35.2088,42600.0
2007-12-12 10:00:00,57.64,57.74,57.44,57.44,48300.0,35.1966,35.2577,35.0745,35.0745,48300.0
2007-12-12 10:05:00,57.44,57.59,57.43,57.52,40400.0,35.0745,35.1661,35.0684,35.1233,40400.0
2007-12-12 10:10:00,57.5,57.6,57.44,57.49,46600.0,35.1111,35.1722,35.0745,35.105,46600.0
2007-12-12 10:15:00,57.49,57.53,57.43,57.43,40900.0,35.105,35.1294,35.0684,35.0684,40900.0
2007-12-12 10:20:00,57.43,57.51,57.41,57.5,36600.0,35.0684,35.1172,35.0562,35.1111,36600.0
2007-12-12 10:25:00,57.5,57.61,57.47,57.61,25700.0,35.1111,35.1783,35.0928,35.1783,25700.0
2007-12-12 10:30:00,57.62,57.72,57.59,57.6,30200.0,35.1844,35.2455,35.1661,35.1722,30200.0
2007-12-12 10:35:00,57.61,57.65,57.48,57.53,41600.0,35.1783,35.2027,35.0989,35.1294,41600.0
2007-12-12 10:40:00,57.54,57.64,57.48,57.59,40500.0,35.1355,35.1966,35.0989,35.1661,40500.0
2007-12-12 10:45:00,57.59,57.61,57.15,57.16,148900.0,35.1661,35.1783,34.8974,34.9035,148900.0
2007-12-12 10:50:00,57.16,57.3,57.15,57.29,38700.0,34.9035,34.989,34.8974,34.9829,38700.0
2007-12-12 10:55:00,57.29,57.29,57.13,57.13,32800.0,34.9829,34.9829,34.8852,34.8852,32800.0
2007-12-12 11:00:00,57.11,57.35,57.1,57.17,51900.0,34.873,35.0195,34.8669,34.9096,51900.0
2007-12-12 11:05:00,57.17,57.22,57.07,57.09,44100.0,34.9096,34.9401,34.8486,34.8608,44100.0
2007-12-12 11:10:00,57.08,57.37,57.08,57.33,48100.0,34.8547,35.0317,34.8547,35.0073,48100.0
2007-12-12 11:15:00,57.33,57.34,57.2,57.3,27400.0,35.0073,35.0134,34.9279,34.989,27400.0
2007-12-12 11:20:00,57.31,57.33,57.18,57.25,26300.0,34.9951,35.0073,34.9157,34.9585,26300.0
2007-12-12 11:25:00,57.26,57.26,57.15,57.17,23700.0,34.9646,34.9646,34.8974,34.9096,23700.0
2007-12-12 11:30:00,57.18,57.28,57.15,57.19,37600.0,34.9157,34.9768,34.8974,34.9218,37600.0
2007-12-12 11:35:00,57.19,57.24,57.18,57.22,35100.0,34.9218,34.9524,34.9157,34.9401,35100.0
2007-12-12 11:40:00,57.22,57.22,57.09,57.12,34000.0,34.9401,34.9401,34.8608,34.8791,34000.0
2007-12-12 11:45:00,57.1,57.11,56.99,57.0,64500.0,34.8669,34.873,34.7997,34.8058,64500.0
2007-12-12 11:50:00,57.02,57.02,56.82,56.89,76900.0,34.818,34.818,34.6959,34.7386,76900.0
2007-12-12 11:55:00,56.88,57.02,56.87,56.87,31600.0,34.7325,34.818,34.7264,34.7264,31600.0
2007-12-12 12:00:00,56.86,56.97,56.86,56.94,17600.0,34.7203,34.7875,34.7203,34.7692,17600.0
2007-12-12 12:05:00,56.93,56.95,56.85,56.92,23200.0,34.7631,34.7753,34.7142,34.757,23200.0
2007-12-12 12:10:00,56.93,56.95,56.89,56.94,33800.0,34.7631,34.7753,34.7386,34.7692,33800.0
2007-12-12 12:15:00,56.92,56.94,56.81,56.83,38100.0,34.757,34.7692,34.6898,34.702,38100.0
2007-12-12 12:20:00,56.84,56.89,56.8,56.85,52100.0,34.7081,34.7386,34.6837,34.7142,52100.0
2007-12-12 12:25:00,56.85,56.91,56.78,56.79,38300.0,34.7142,34.7509,34.6715,34.6776,38300.0
2007-12-12 12:30:00,56.78,56.79,56.44,56.47,101300.0,34.6715,34.6776,34.4639,34.4822,101300.0
2007-12-12 12:35:00,56.47,56.52,56.36,56.43,54900.0,34.4822,34.5127,34.415,34.4577,54900.0
2007-12-12 12:40:00,56.44,56.44,56.27,56.36,26500.0,34.4639,34.4639,34.36,34.415,26500.0
2007-12-12 12:45:00,56.34,56.34,56.08,56.16,57400.0,34.4028,34.4028,34.244,34.2929,57400.0
2007-12-12 12:50:00,56.16,56.25,56.13,56.24,36400.0,34.2929,34.3478,34.2746,34.3417,36400.0
2007-12-12 12:55:00,56.23,56.33,56.23,56.33,40600.0,34.3356,34.3967,34.3356,34.3967,40600.0
2007-12-12 13:00:00,56.33,56.38,56.24,56.3,34300.0,34.3967,34.4272,34.3417,34.3784,34300.0
2007-12-12 13:05:00,56.3,56.47,56.28,56.46,39700.0,34.3784,34.4822,34.3662,34.4761,39700.0
2007-12-12 13:10:00,56.46,56.56,56.45,56.51,33300.0,34.4761,34.5371,34.47,34.5066,33300.0
2007-12-12 13:15:00,56.53,56.57,56.51,56.57,26700.0,34.5188,34.5432,34.5066,34.5432,26700.0
2007-12-12 13:20:00,56.57,56.71,56.57,56.71,27500.0,34.5432,34.6287,34.5432,34.6287,27500.0
2007-12-12 13:25:00,56.69,56.71,56.49,56.5,56500.0,34.6165,34.6287,34.4944,34.5005,56500.0
2007-12-12 13:30:00,56.5,56.5,56.38,56.42,55600.0,34.5005,34.5005,34.4272,34.4516,55600.0
2007-12-12 13:35:00,56.46,56.57,56.45,56.47,65600.0,34.4761,34.5432,34.47,34.4822,65600.0
2007-12-12 13:40:00,56.47,56.5,56.45,56.45,35300.0,34.4822,34.5005,34.47,34.47,35300.0
2007-12-12 13:45:00,56.46,56.5,56.41,56.47,49400.0,34.4761,34.5005,34.4455,34.4822,49400.0
2007-12-12 13:50:00,56.48,56.5,56.46,56.49,42000.0,34.4883,34.5005,34.4761,34.4944,42000.0
2007-12-12 13:55:00,56.49,56.5,56.46,56.47,62900.0,34.4944,34.5005,34.4761,34.4822,62900.0
2007-12-12 14:00:00,56.47,56.5,56.35,56.47,56800.0,34.4822,34.5005,34.4089,34.4822,56800.0
2007-12-12 14:05:00,56.48,56.63,56.47,56.6,33700.0,34.4883,34.5799,34.4822,34.5616,33700.0
2007-12-12 14:10:00,56.6,56.64,56.54,56.61,41400.0,34.5616,34.586,34.5249,34.5677,41400.0
2007-12-12 14:15:00,56.59,56.69,56.59,56.64,21400.0,34.5554,34.6165,34.5554,34.586,21400.0
2007-12-12 14:20:00,56.64,56.64,56.37,56.54,84900.0,34.586,34.586,34.4211,34.5249,84900.0
2007-12-12 14:25:00,56.56,56.56,56.32,56.33,59900.0,34.5371,34.5371,34.3906,34.3967,59900.0
2007-12-12 14:30:00,56.33,56.34,56.26,56.33,37700.0,34.3967,34.4028,34.3539,34.3967,37700.0
2007-12-12 14:35:00,56.32,56.36,56.26,56.31,43700.0,34.3906,34.415,34.3539,34.3845,43700.0
2007-12-12 14:40:00,56.31,56.39,56.28,56.36,34300.0,34.3845,34.4333,34.3662,34.415,34300.0
2007-12-12 14:45:00,56.36,56.39,56.29,56.36,52600.0,34.415,34.4333,34.3723,34.415,52600.0
2007-12-12 14:50:00,56.37,56.4,56.35,56.38,28800.0,34.4211,34.4394,34.4089,34.4272,28800.0
2007-12-12 14:55:00,56.38,56.49,56.25,56.26,84000.0,34.4272,34.4944,34.3478,34.3539,84000.0
2007-12-12 15:00:00,56.26,56.27,55.82,55.85,95800.0,34.3539,34.36,34.0853,34.1036,95800.0
2007-12-12 15:05:00,55.85,56.0,55.84,55.94,78300.0,34.1036,34.1952,34.0975,34.1585,78300.0
2007-12-12 15:10:00,55.94,55.94,55.6,55.66,95300.0,34.1585,34.1585,33.9509,33.9876,95300.0
2007-12-12 15:15:00,55.63,55.74,55.51,55.72,93500.0,33.9692,34.0364,33.896,34.0242,93500.0
2007-12-12 15:20:00,55.72,55.8,55.6,55.6,72900.0,34.0242,34.0731,33.9509,33.9509,72900.0
2007-12-12 15:25:00,55.59,55.83,55.59,55.83,83000.0,33.9448,34.0914,33.9448,34.0914,83000.0
2007-12-12 15:30:00,55.83,55.89,55.68,55.75,94300.0,34.0914,34.128,33.9998,34.0425,94300.0
2007-12-12 15:35:00,55.77,55.82,55.55,55.69,98900.0,34.0547,34.0853,33.9204,34.0059,98900.0
2007-12-12 15:40:00,55.69,55.8,55.66,55.76,131500.0,34.0059,34.0731,33.9876,34.0486,131500.0
2007-12-12 15:45:00,55.78,56.13,55.77,56.08,171400.0,34.0608,34.2746,34.0547,34.244,171400.0
2007-12-12 15:50:00,56.08,56.25,56.07,56.24,170100.0,34.244,34.3478,34.2379,34.3417,170100.0
2007-12-12 15:55:00,56.24,56.25,56.18,56.25,188800.0,34.3417,34.3478,34.3051,34.3478,188800.0
2007-12-13 09:30:00,55.93,56.23,55.36,56.2,48000.0,34.1524,34.3356,33.8044,34.3173,48000.0
2007-12-13 09:35:00,56.2,56.58,56.1,56.58,67200.0,34.3173,34.5493,34.2562,34.5493,67200.0
2007-12-13 09:40:00,56.56,56.65,56.47,56.6,60100.0,34.5371,34.5921,34.4822,34.5616,60100.0
2007-12-13 09:45:00,56.57,56.65,56.32,56.36,84800.0,34.5432,34.5921,34.3906,34.415,84800.0
2007-12-13 09:50:00,56.36,56.39,56.2,56.33,85000.0,34.415,34.4333,34.3173,34.3967,85000.0
2007-12-13 09:55:00,56.32,56.5,56.28,56.44,82000.0,34.3906,34.5005,34.3662,34.4639,82000.0
2007-12-13 10:00:00,56.43,56.49,56.2,56.4,48600.0,34.4577,34.4944,34.3173,34.4394,48600.0
2007-12-13 10:05:00,56.41,56.63,56.29,56.54,39700.0,34.4455,34.5799,34.3723,34.5249,39700.0
2007-12-13 10:10:00,56.58,56.74,56.55,56.63,36700.0,34.5493,34.647,34.531,34.5799,36700.0
2007-12-13 10:15:00,56.63,56.77,56.57,56.7,44400.0,34.5799,34.6654,34.5432,34.6226,44400.0
2007-12-13 10:20:00,56.71,56.89,56.7,56.8,73000.0,34.6287,34.7386,34.6226,34.6837,73000.0
2007-12-13 10:25:00,56.79,56.92,56.76,56.87,49900.0,34.6776,34.757,34.6593,34.7264,49900.0
2007-12-13 10:30:00,56.88,56.98,56.75,56.75,45800.0,34.7325,34.7936,34.6532,34.6532,45800.0
2007-12-13 10:35:00,56.75,56.79,56.65,56.75,33900.0,34.6532,34.6776,34.5921,34.6532,33900.0
2007-12-13 10:40:00,56.74,56.84,56.61,56.62,59900.0,34.647,34.7081,34.5677,34.5738,59900.0
2007-12-13 10:45:00,56.61,56.72,56.58,56.72,33000.0,34.5677,34.6348,34.5493,34.6348,33000.0
2007-12-13 10:50:00,56.73,56.78,56.67,56.74,26600.0,34.6409,34.6715,34.6043,34.647,26600.0
2007-12-13 10:55:00,56.74,56.75,56.44,56.53,44200.0,34.647,34.6532,34.4639,34.5188,44200.0
2007-12-13 11:00:00,56.5,56.54,56.44,56.51,32600.0,34.5005,34.5249,34.4639,34.5066,32600.0
2007-12-13 11:05:00,56.51,56.51,56.27,56.32,63800.0,34.5066,34.5066,34.36,34.3906,63800.0
2007-12-13 11:10:00,56.34,56.35,56.13,56.22,83800.0,34.4028,34.4089,34.2746,34.3295,83800.0
2007-12-13 11:15:00,56.24,56.34,56.14,56.17,68000.0,34.3417,34.4028,34.2807,34.299,68000.0
2007-12-13 11:20:00,56.17,56.25,56.12,56.14,52200.0,34.299,34.3478,34.2685,34.2807,52200.0
2007-12-13 11:25:00,56.12,56.26,56.09,56.18,39300.0,34.2685,34.3539,34.2501,34.3051,39300.0
2007-12-13 11:30:00,56.18,56.33,56.07,56.3,43900.0,34.3051,34.3967,34.2379,34.3784,43900.0
2007-12-13 11:35:00,56.33,56.49,56.29,56.42,29600.0,34.3967,34.4944,34.3723,34.4516,29600.0
2007-12-13 11:40:00,56.42,56.55,56.42,56.46,38600.0,34.4516,34.531,34.4516,34.4761,38600.0
2007-12-13 11:45:00,56.46,56.56,56.39,56.53,28200.0,34.4761,34.5371,34.4333,34.5188,28200.0
2007-12-13 11:50:00,56.52,56.6,56.46,56.58,17100.0,34.5127,34.5616,34.4761,34.5493,17100.0
2007-12-13 11:55:00,56.59,56.66,56.59,56.62,21900.0,34.5554,34.5982,34.5554,34.5738,21900.0
2007-12-13 12:00:00,56.62,56.64,56.46,56.56,16800.0,34.5738,34.586,34.4761,34.5371,16800.0
2007-12-13 12:05:00,56.56,56.72,56.56,56.72,16100.0,34.5371,34.6348,34.5371,34.6348,16100.0
2007-12-13 12:10:00,56.72,56.8,56.69,56.79,14600.0,34.6348,34.6837,34.6165,34.6776,14600.0
2007-12-13 12:15:00,56.8,56.81,56.68,56.72,16100.0,34.6837,34.6898,34.6104,34.6348,16100.0
2007-12-13 12:20:00,56.72,56.79,56.57,56.62,19600.0,34.6348,34.6776,34.5432,34.5738,19600.0
2007-12-13 12:25:00,56.63,56.75,56.59,56.61,42700.0,34.5799,34.6532,34.5554,34.5677,42700.0
2007-12-13 12:30:00,56.61,56.73,56.6,56.68,26800.0,34.5677,34.6409,34.5616,34.6104,26800.0
2007-12-13 12:35:00,56.68,56.8,56.68,56.77,8700.0,34.6104,34.6837,34.6104,34.6654,8700.0
2007-12-13 12:40:00,56.78,56.78,56.57,56.61,17700.0,34.6715,34.6715,34.5432,34.5677,17700.0
2007-12-13 12:45:00,56.61,56.67,56.53,56.56,30500.0,34.5677,34.6043,34.5188,34.5371,30500.0
2007-12-13 12:50:00,56.54,56.67,56.52,56.53,22600.0,34.5249,34.6043,34.5127,34.5188,22600.0
2007-12-13 12:55:00,56.55,56.58,56.53,56.55,10900.0,34.531,34.5493,34.5188,34.531,10900.0
2007-12-13 13:00:00,56.57,56.6,56.47,56.5,28600.0,34.5432,34.5616,34.4822,34.5005,28600.0
2007-12-13 13:05:00,56.5,56.57,56.45,56.53,27900.0,34.5005,34.5432,34.47,34.5188,27900.0
2007-12-13 13:10:00,56.54,56.56,56.47,56.47,15000.0,34.5249,34.5371,34.4822,34.4822,15000.0
2007-12-13 13:15:00,56.47,56.53,56.37,56.42,22700.0,34.4822,34.5188,34.4211,34.4516,22700.0
2007-12-13 13:20:00,56.41,56.51,56.36,56.42,16200.0,34.4455,34.5066,34.415,34.4516,16200.0
2007-12-13 13:25:00,56.42,56.54,56.41,56.52,19000.0,34.4516,34.5249,34.4455,34.5127,19000.0
2007-12-13 13:30:00,56.53,56.55,56.41,56.47,17100.0,34.5188,34.531,34.4455,34.4822,17100.0
2007-12-13 13:35:00,56.47,56.51,56.39,56.4,14400.0,34.4822,34.5066,34.4333,34.4394,14400.0
2007-12-13 13:40:00,56.4,56.47,56.35,56.44,19400.0,34.4394,34.4822,34.4089,34.4639,19400.0
2007-12-13 13:45:00,56.45,56.5,56.39,56.48,22500.0,34.47,34.5005,34.4333,34.4883,22500.0
2007-12-13 13:50:00,56.48,56.66,56.47,56.65,23000.0,34.4883,34.5982,34.4822,34.5921,23000.0
2007-12-13 13:55:00,56.67,56.69,56.6,56.66,10700.0,34.6043,34.6165,34.5616,34.5982,10700.0
2007-12-13 14:00:00,56.66,56.81,56.6,56.8,33300.0,34.5982,34.6898,34.5616,34.6837,33300.0
2007-12-13 14:05:00,56.81,56.86,56.71,56.74,33600.0,34.6898,34.7203,34.6287,34.647,33600.0
2007-12-13 14:10:00,56.74,56.85,56.71,56.77,18000.0,34.647,34.7142,34.6287,34.6654,18000.0
2007-12-13 14:15:00,56.77,57.0,56.77,56.98,29900.0,34.6654,34.8058,34.6654,34.7936,29900.0
2007-12-13 14:20:00,56.99,57.06,56.9,56.92,58200.0,34.7997,34.8424,34.7447,34.757,58200.0
2007-12-13 14:25:00,56.92,56.95,56.84,56.89,24400.0,34.757,34.7753,34.7081,34.7386,24400.0
2007-12-13 14:30:00,56.9,56.93,56.76,56.83,28300.0,34.7447,34.7631,34.6593,34.702,28300.0
2007-12-13 14:35:00,56.82,56.9,56.76,56.78,24800.0,34.6959,34.7447,34.6593,34.6715,24800.0
2007-12-13 14:40:00,56.78,56.9,56.78,56.81,20300.0,34.6715,34.7447,34.6715,34.6898,20300.0
2007-12-13 14:45:00,56.81,56.9,56.74,56.88,30700.0,34.6898,34.7447,34.647,34.7325,30700.0
2007-12-13 14:50:00,56.87,57.01,56.83,56.94,42600.0,34.7264,34.8119,34.702,34.7692,42600.0
2007-12-13 14:55:00,56.95,56.97,56.84,56.92,26100.0,34.7753,34.7875,34.7081,34.757,26100.0
2007-12-13 15:00:00,56.92,57.03,56.85,57.0,30900.0,34.757,34.8241,34.7142,34.8058,30900.0
2007-12-13 15:05:00,57.01,57.02,56.85,56.87,35900.0,34.8119,34.818,34.7142,34.7264,35900.0
2007-12-13 15:10:00,56.87,56.9,56.77,56.77,28100.0,34.7264,34.7447,34.6654,34.6654,28100.0
2007-12-13 15:15:00,56.78,56.9,56.72,56.88,34300.0,34.6715,34.7447,34.6348,34.7325,34300.0
2007-12-13 15:20:00,56.87,57.01,56.81,56.86,53100.0,34.7264,34.8119,34.6898,34.7203,53100.0
2007-12-13 15:25:00,56.86,57.03,56.81,57.0,87900.0,34.7203,34.8241,34.6898,34.8058,87900.0
2007-12-13 15:30:00,57.01,57.03,56.94,57.0,123800.0,34.8119,34.8241,34.7692,34.8058,123800.0
2007-12-13 15:35:00,57.02,57.02,56.86,56.92,42300.0,34.818,34.818,34.7203,34.757,42300.0
2007-12-13 15:40:00,56.92,57.03,56.91,56.98,94600.0,34.757,34.8241,34.7509,34.7936,94600.0
2007-12-13 15:45:00,56.99,57.04,56.95,56.98,127400.0,34.7997,34.8302,34.7753,34.7936,127400.0
2007-12-13 15:50:00,56.98,57.05,56.91,57.01,110800.0,34.7936,34.8363,34.7509,34.8119,110800.0
2007-12-13 15:55:00,56.99,57.04,56.96,57.01,140400.0,34.7997,34.8302,34.7814,34.8119,140400.0
2007-12-14 09:30:00,57.08,57.08,56.33,56.87,61100.0,34.8547,34.8547,34.3967,34.7264,61100.0
2007-12-14 09:35:00,56.88,56.88,56.59,56.7,23100.0,34.7325,34.7325,34.5554,34.6226,23100.0
2007-12-14 09:40:00,56.66,56.88,56.66,56.86,26000.0,34.5982,34.7325,34.5982,34.7203,26000.0
2007-12-14 09:45:00,56.86,56.95,56.65,56.87,35000.0,34.7203,34.7753,34.5921,34.7264,35000.0
2007-12-14 09:50:00,56.88,56.95,56.74,56.74,51700.0,34.7325,34.7753,34.647,34.647,51700.0
2007-12-14 09:55:00,56.75,56.75,56.63,56.64,31900.0,34.6532,34.6532,34.5799,34.586,31900.0
2007-12-14 10:00:00,56.64,56.75,56.58,56.62,27000.0,34.586,34.6532,34.5493,34.5738,27000.0
2007-12-14 10:05:00,56.61,56.64,56.49,56.58,47000.0,34.5677,34.586,34.4944,34.5493,47000.0
2007-12-14 10:10:00,56.57,56.75,56.57,56.7,68500.0,34.5432,34.6532,34.5432,34.6226,68500.0
2007-12-14 10:15:00,56.7,56.89,56.7,56.85,74500.0,34.6226,34.7386,34.6226,34.7142,74500.0
2007-12-14 10:20:00,56.84,56.87,56.7,56.71,41600.0,34.7081,34.7264,34.6226,34.6287,41600.0
2007-12-14 10:25:00,56.71,56.88,56.69,56.85,45800.0,34.6287,34.7325,34.6165,34.7142,45800.0
2007-12-14 10:30:00,56.83,56.93,56.79,56.84,43700.0,34.702,34.7631,34.6776,34.7081,43700.0
2007-12-14 10:35:00,56.84,56.98,56.84,56.97,25500.0,34.7081,34.7936,34.7081,34.7875,25500.0
2007-12-14 10:40:00,56.98,57.02,56.81,56.94,109500.0,34.7936,34.818,34.6898,34.7692,109500.0
2007-12-14 10:45:00,56.95,57.04,56.84,57.03,32500.0,34.7753,34.8302,34.7081,34.8241,32500.0
2007-12-14 10:50:00,57.02,57.12,57.0,57.03,35300.0,34.818,34.8791,34.8058,34.8241,35300.0
2007-12-14 10:55:00,57.01,57.1,57.0,57.09,32600.0,34.8119,34.8669,34.8058,34.8608,32600.0
2007-12-14 11:00:00,57.1,57.13,56.83,56.84,27200.0,34.8669,34.8852,34.702,34.7081,27200.0
2007-12-14 11:05:00,56.86,56.87,56.66,56.68,26200.0,34.7203,34.7264,34.5982,34.6104,26200.0
2007-12-14 11:10:00,56.66,56.68,56.57,56.57,27700.0,34.5982,34.6104,34.5432,34.5432,27700.0
2007-12-14 11:15:00,56.58,56.61,56.52,56.54,24500.0,34.5493,34.5677,34.5127,34.5249,24500.0
2007-12-14 11:20:00,56.54,56.61,56.5,56.61,20200.0,34.5249,34.5677,34.5005,34.5677,20200.0
2007-12-14 11:25:00,56.62,56.76,56.59,56.66,21900.0,34.5738,34.6593,34.5554,34.5982,21900.0
2007-12-14 11:30:00,56.67,56.79,56.63,56.76,16300.0,34.6043,34.6776,34.5799,34.6593,16300.0
2007-12-14 11:35:00,56.76,56.78,56.65,56.71,46600.0,34.6593,34.6715,34.5921,34.6287,46600.0
2007-12-14 11:40:00,56.71,56.72,56.62,56.63,18900.0,34.6287,34.6348,34.5738,34.5799,18900.0
2007-12-14 11:45:00,56.64,56.69,56.55,56.6,27200.0,34.586,34.6165,34.531,34.5616,27200.0
2007-12-14 11:50:00,56.57,56.6,56.51,56.58,15400.0,34.5432,34.5616,34.5066,34.5493,15400.0
2007-12-14 11:55:00,56.59,56.59,56.5,56.58,30300.0,34.5554,34.5554,34.5005,34.5493,30300.0
2007-12-14 12:00:00,56.57,56.75,56.49,56.75,50000.0,34.5432,34.6532,34.4944,34.6532,50000.0
2007-12-14 12:05:00,56.75,56.75,56.7,56.71,29900.0,34.6532,34.6532,34.6226,34.6287,29900.0
2007-12-14 12:10:00,56.71,56.74,56.7,56.71,37400.0,34.6287,34.647,34.6226,34.6287,37400.0
2007-12-14 12:15:00,56.72,56.75,56.71,56.71,31200.0,34.6348,34.6532,34.6287,34.6287,31200.0
2007-12-14 12:20:00,56.71,56.77,56.71,56.77,32300.0,34.6287,34.6654,34.6287,34.6654,32300.0
2007-12-14 12:25:00,56.77,56.84,56.71,56.75,34400.0,34.6654,34.7081,34.6287,34.6532,34400.0
2007-12-14 12:30:00,56.75,56.81,56.73,56.75,23900.0,34.6532,34.6898,34.6409,34.6532,23900.0
2007-12-14 12:35:00,56.77,56.82,56.71,56.76,32200.0,34.6654,34.6959,34.6287,34.6593,32200.0
2007-12-14 12:40:00,56.77,56.91,56.74,56.9,30200.0,34.6654,34.7509,34.647,34.7447,30200.0
2007-12-14 12:45:00,56.9,56.9,56.84,56.87,14200.0,34.7447,34.7447,34.7081,34.7264,14200.0
2007-12-14 12:50:00,56.87,56.99,56.86,56.95,21000.0,34.7264,34.7997,34.7203,34.7753,21000.0
2007-12-14 12:55:00,56.95,57.0,56.93,56.95,21100.0,34.7753,34.8058,34.7631,34.7753,21100.0
2007-12-14 13:00:00,56.96,56.98,56.87,56.97,15300.0,34.7814,34.7936,34.7264,34.7875,15300.0
2007-12-14 13:05:00,56.96,56.97,56.9,56.96,9600.0,34.7814,34.7875,34.7447,34.7814,9600.0
2007-12-14 13:10:00,56.96,56.96,56.93,56.95,6600.0,34.7814,34.7814,34.7631,34.7753,6600.0
2007-12-14 13:15:00,56.95,56.96,56.88,56.89,19400.0,34.7753,34.7814,34.7325,34.7386,19400.0
2007-12-14 13:20:00,56.88,56.91,56.82,56.88,21000.0,34.7325,34.7509,34.6959,34.7325,21000.0
2007-12-14 13:25:00,56.88,56.99,56.88,56.97,24600.0,34.7325,34.7997,34.7325,34.7875,24600.0
2007-12-14 13:30:00,56.96,56.98,56.9,56.96,19400.0,34.7814,34.7936,34.7447,34.7814,19400.0
2007-12-14 13:35:00,56.96,56.96,56.9,56.93,11300.0,34.7814,34.7814,34.7447,34.7631,11300.0
2007-12-14 13:40:00,56.92,56.92,56.85,56.86,12800.0,34.757,34.757,34.7142,34.7203,12800.0
2007-12-14 13:45:00,56.87,56.87,56.73,56.85,21000.0,34.7264,34.7264,34.6409,34.7142,21000.0
2007-12-14 13:50:00,56.84,56.86,56.78,56.79,19600.0,34.7081,34.7203,34.6715,34.6776,19600.0
2007-12-14 13:55:00,56.79,56.89,56.79,56.86,14100.0,34.6776,34.7386,34.6776,34.7203,14100.0
2007-12-14 14:00:00,56.85,56.86,56.65,56.69,29300.0,34.7142,34.7203,34.5921,34.6165,29300.0
2007-12-14 14:05:00,56.68,56.73,56.66,56.73,14300.0,34.6104,34.6409,34.5982,34.6409,14300.0
2007-12-14 14:10:00,56.73,56.85,56.73,56.8,24000.0,34.6409,34.7142,34.6409,34.6837,24000.0
2007-12-14 14:15:00,56.82,56.84,56.77,56.78,11000.0,34.6959,34.7081,34.6654,34.6715,11000.0
2007-12-14 14:20:00,56.78,56.85,56.78,56.82,17100.0,34.6715,34.7142,34.6715,34.6959,17100.0
2007-12-14 14:25:00,56.84,56.9,56.79,56.79,22300.0,34.7081,34.7447,34.6776,34.6776,22300.0
2007-12-14 14:30:00,56.79,56.81,56.75,56.77,29300.0,34.6776,34.6898,34.6532,34.6654,29300.0
2007-12-14 14:35:00,56.77,56.85,56.76,56.83,12900.0,34.6654,34.7142,34.6593,34.702,12900.0
2007-12-14 14:40:00,56.82,56.92,56.8,56.8,36600.0,34.6959,34.757,34.6837,34.6837,36600.0
2007-12-14 14:45:00,56.82,56.85,56.72,56.72,16300.0,34.6959,34.7142,34.6348,34.6348,16300.0
2007-12-14 14:50:00,56.73,56.75,56.6,56.71,33700.0,34.6409,34.6532,34.5616,34.6287,33700.0
2007-12-14 14:55:00,56.72,56.75,56.55,56.57,36300.0,34.6348,34.6532,34.531,34.5432,36300.0
2007-12-14 15:00:00,56.54,56.58,56.4,56.45,49100.0,34.5249,34.5493,34.4394,34.47,49100.0
2007-12-14 15:05:00,56.46,56.55,56.43,56.55,34800.0,34.4761,34.531,34.4577,34.531,34800.0
2007-12-14 15:10:00,56.54,56.59,56.53,56.57,15000.0,34.5249,34.5554,34.5188,34.5432,15000.0
2007-12-14 15:15:00,56.55,56.55,56.4,56.4,35600.0,34.531,34.531,34.4394,34.4394,35600.0
2007-12-14 15:20:00,56.39,56.52,56.36,56.49,46300.0,34.4333,34.5127,34.415,34.4944,46300.0
2007-12-14 15:25:00,56.49,56.52,56.4,56.5,57700.0,34.4944,34.5127,34.4394,34.5005,57700.0
2007-12-14 15:30:00,56.5,56.6,56.49,56.53,54100.0,34.5005,34.5616,34.4944,34.5188,54100.0
2007-12-14 15:35:00,56.54,56.66,56.45,56.46,79100.0,34.5249,34.5982,34.47,34.4761,79100.0
2007-12-14 15:40:00,56.46,56.46,56.28,56.32,103300.0,34.4761,34.4761,34.3662,34.3906,103300.0
2007-12-14 15:45:00,56.34,56.45,56.29,56.3,94800.0,34.4028,34.47,34.3723,34.3784,94800.0
2007-12-14 15:50:00,56.3,56.42,56.22,56.23,117300.0,34.3784,34.4516,34.3295,34.3356,117300.0
2007-12-14 15:55:00,56.24,56.31,56.19,56.24,100300.0,34.3417,34.3845,34.3112,34.3417,100300.0
2007-12-17 09:30:00,56.0,56.21,55.91,55.94,52500.0,34.1952,34.3234,34.1402,34.1585,52500.0
2007-12-17 09:35:00,55.95,56.12,55.76,55.87,34100.0,34.1646,34.2685,34.0486,34.1158,34100.0
2007-12-17 09:40:00,55.92,56.0,55.86,55.87,43300.0,34.1463,34.1952,34.1097,34.1158,43300.0
2007-12-17 09:45:00,55.86,55.89,55.76,55.88,51100.0,34.1097,34.128,34.0486,34.1219,51100.0
2007-12-17 09:50:00,55.88,55.96,55.76,55.77,27100.0,34.1219,34.1708,34.0486,34.0547,27100.0
2007-12-17 09:55:00,55.76,55.79,55.65,55.65,28400.0,34.0486,34.0669,33.9815,33.9815,28400.0
2007-12-17 10:00:00,55.68,55.78,55.56,55.76,27200.0,33.9998,34.0608,33.9265,34.0486,27200.0
2007-12-17 10:05:00,55.74,55.8,55.53,55.56,43500.0,34.0364,34.0731,33.9082,33.9265,43500.0
2007-12-17 10:10:00,55.55,55.62,55.51,55.55,30500.0,33.9204,33.9631,33.896,33.9204,30500.0
2007-12-17 10:15:00,55.54,55.77,55.53,55.77,43300.0,33.9143,34.0547,33.9082,34.0547,43300.0
2007-12-17 10:20:00,55.77,55.95,55.77,55.85,20500.0,34.0547,34.1646,34.0547,34.1036,20500.0
2007-12-17 10:25:00,55.85,55.9,55.72,55.76,17200.0,34.1036,34.1341,34.0242,34.0486,17200.0
2007-12-17 10:30:00,55.78,55.78,55.54,55.77,27000.0,34.0608,34.0608,33.9143,34.0547,27000.0
2007-12-17 10:35:00,55.79,55.96,55.7,55.92,24600.0,34.0669,34.1708,34.012,34.1463,24600.0
2007-12-17 10:40:00,55.93,55.96,55.86,55.95,14700.0,34.1524,34.1708,34.1097,34.1646,14700.0
2007-12-17 10:45:00,55.95,56.02,55.88,55.94,28800.0,34.1646,34.2074,34.1219,34.1585,28800.0
2007-12-17 10:50:00,55.94,55.95,55.78,55.85,36700.0,34.1585,34.1646,34.0608,34.1036,36700.0
2007-12-17 10:55:00,55.83,55.86,55.81,55.82,12000.0,34.0914,34.1097,34.0792,34.0853,12000.0
2007-12-17 11:00:00,55.82,55.93,55.79,55.84,24900.0,34.0853,34.1524,34.0669,34.0975,24900.0
2007-12-17 11:05:00,55.84,55.86,55.81,55.84,11300.0,34.0975,34.1097,34.0792,34.0975,11300.0
2007-12-17 11:10:00,55.83,55.87,55.79,55.86,23200.0,34.0914,34.1158,34.0669,34.1097,23200.0
2007-12-17 11:15:00,55.86,55.96,55.82,55.96,28000.0,34.1097,34.1708,34.0853,34.1708,28000.0
2007-12-17 11:20:00,55.94,55.96,55.86,55.9,20300.0,34.1585,34.1708,34.1097,34.1341,20300.0
2007-12-17 11:25:00,55.89,55.92,55.86,55.89,22200.0,34.128,34.1463,34.1097,34.128,22200.0
2007-12-17 11:30:00,55.91,55.92,55.81,55.81,19700.0,34.1402,34.1463,34.0792,34.0792,19700.0
2007-12-17 11:35:00,55.81,55.85,55.73,55.75,38800.0,34.0792,34.1036,34.0303,34.0425,38800.0
2007-12-17 11:40:00,55.75,55.8,55.67,55.7,23800.0,34.0425,34.0731,33.9937,34.012,23800.0
2007-12-17 11:45:00,55.69,55.78,55.69,55.75,16900.0,34.0059,34.0608,34.0059,34.0425,16900.0
2007-12-17 11:50:00,55.74,55.78,55.66,55.74,19700.0,34.0364,34.0608,33.9876,34.0364,19700.0
2007-12-17 11:55:00,55.76,55.79,55.65,55.75,32300.0,34.0486,34.0669,33.9815,34.0425,32300.0
2007-12-17 12:00:00,55.75,55.81,55.68,55.75,35000.0,34.0425,34.0792,33.9998,34.0425,35000.0
2007-12-17 12:05:00,55.74,55.81,55.72,55.75,40800.0,34.0364,34.0792,34.0242,34.0425,40800.0
2007-12-17 12:10:00,55.75,55.77,55.73,55.75,34000.0,34.0425,34.0547,34.0303,34.0425,34000.0
2007-12-17 12:15:00,55.75,55.76,55.66,55.72,16900.0,34.0425,34.0486,33.9876,34.0242,16900.0
2007-12-17 12:20:00,55.69,55.75,55.67,55.75,8600.0,34.0059,34.0425,33.9937,34.0425,8600.0
2007-12-17 12:25:00,55.75,55.76,55.7,55.75,9600.0,34.0425,34.0486,34.012,34.0425,9600.0
2007-12-17 12:30:00,55.74,55.85,55.74,55.83,29100.0,34.0364,34.1036,34.0364,34.0914,29100.0
2007-12-17 12:35:00,55.84,55.87,55.82,55.86,12800.0,34.0975,34.1158,34.0853,34.1097,12800.0
2007-12-17 12:40:00,55.85,55.87,55.75,55.76,11000.0,34.1036,34.1158,34.0425,34.0486,11000.0
2007-12-17 12:45:00,55.74,55.83,55.73,55.83,15000.0,34.0364,34.0914,34.0303,34.0914,15000.0
2007-12-17 12:50:00,55.8,56.0,55.8,55.83,115600.0,34.0731,34.1952,34.0731,34.0914,115600.0
2007-12-17 12:55:00,55.99,56.08,55.83,55.89,123200.0,34.1891,34.244,34.0914,34.128,123200.0
2007-12-17 13:00:00,55.9,55.9,55.87,55.89,14000.0,34.1341,34.1341,34.1158,34.128,14000.0
2007-12-17 13:05:00,55.89,55.93,55.7,55.8,25800.0,34.128,34.1524,34.012,34.0731,25800.0
2007-12-17 13:10:00,55.8,55.84,55.66,55.69,17400.0,34.0731,34.0975,33.9876,34.0059,17400.0
2007-12-17 13:15:00,55.69,55.71,55.39,55.39,59500.0,34.0059,34.0181,33.8227,33.8227,59500.0
2007-12-17 13:20:00,55.4,55.57,55.39,55.54,20800.0,33.8288,33.9326,33.8227,33.9143,20800.0
2007-12-17 13:25:00,55.55,55.55,55.43,55.43,15300.0,33.9204,33.9204,33.8471,33.8471,15300.0
2007-12-17 13:30:00,55.47,55.53,55.45,55.5,11600.0,33.8715,33.9082,33.8593,33.8899,11600.0
2007-12-17 13:35:00,55.49,55.55,55.48,55.48,14600.0,33.8838,33.9204,33.8777,33.8777,14600.0
2007-12-17 13:40:00,55.48,55.49,55.38,55.48,22500.0,33.8777,33.8838,33.8166,33.8777,22500.0
2007-12-17 13:45:00,55.48,55.52,55.4,55.43,20200.0,33.8777,33.9021,33.8288,33.8471,20200.0
2007-12-17 13:50:00,55.44,55.44,55.32,55.33,23700.0,33.8532,33.8532,33.78,33.7861,23700.0
2007-12-17 13:55:00,55.33,55.45,55.24,55.24,38900.0,33.7861,33.8593,33.7311,33.7311,38900.0
2007-12-17 14:00:00,55.24,55.25,55.15,55.23,63300.0,33.7311,33.7372,33.6761,33.725,63300.0
2007-12-17 14:05:00,55.24,55.34,55.18,55.31,41200.0,33.7311,33.7922,33.6945,33.7738,41200.0
2007-12-17 14:10:00,55.29,55.33,55.22,55.27,24800.0,33.7616,33.7861,33.7189,33.7494,24800.0
2007-12-17 14:15:00,55.29,55.31,55.22,55.23,29100.0,33.7616,33.7738,33.7189,33.725,29100.0
2007-12-17 14:20:00,55.23,55.35,55.14,55.17,42500.0,33.725,33.7983,33.67,33.6884,42500.0
2007-12-17 14:25:00,55.19,55.23,55.13,55.16,36400.0,33.7006,33.725,33.6639,33.6823,36400.0
2007-12-17 14:30:00,55.16,55.25,55.14,55.25,36300.0,33.6823,33.7372,33.67,33.7372,36300.0
2007-12-17 14:35:00,55.24,55.27,55.15,55.27,23700.0,33.7311,33.7494,33.6761,33.7494,23700.0
2007-12-17 14:40:00,55.27,55.3,55.1,55.1,30600.0,33.7494,33.7677,33.6456,33.6456,30600.0
2007-12-17 14:45:00,55.11,55.11,55.05,55.06,29700.0,33.6517,33.6517,33.6151,33.6212,29700.0
2007-12-17 14:50:00,55.07,55.07,55.0,55.01,85700.0,33.6273,33.6273,33.5846,33.5907,85700.0
2007-12-17 14:55:00,55.01,55.02,54.76,54.77,139800.0,33.5907,33.5968,33.438,33.4441,139800.0
2007-12-17 15:00:00,54.77,54.87,54.75,54.75,42100.0,33.4441,33.5052,33.4319,33.4319,42100.0
2007-12-17 15:05:00,54.78,54.8,54.65,54.69,83500.0,33.4502,33.4624,33.3708,33.3953,83500.0
2007-12-17 15:10:00,54.69,54.82,54.68,54.82,47600.0,33.3953,33.4746,33.3891,33.4746,47600.0
2007-12-17 15:15:00,54.81,54.83,54.72,54.75,57000.0,33.4685,33.4807,33.4136,33.4319,57000.0
2007-12-17 15:20:00,54.76,54.76,54.62,54.62,60600.0,33.438,33.438,33.3525,33.3525,60600.0
2007-12-17 15:25:00,54.62,54.65,54.48,54.49,98000.0,33.3525,33.3708,33.267,33.2731,98000.0
2007-12-17 15:30:00,54.48,54.64,54.45,54.61,61000.0,33.267,33.3647,33.2487,33.3464,61000.0
2007-12-17 15:35:00,54.61,54.84,54.58,54.79,91400.0,33.3464,33.4869,33.3281,33.4563,91400.0
2007-12-17 15:40:00,54.79,54.86,54.72,54.77,76800.0,33.4563,33.4991,33.4136,33.4441,76800.0
2007-12-17 15:45:00,54.77,54.78,54.42,54.43,93000.0,33.4441,33.4502,33.2304,33.2365,93000.0
2007-12-17 15:50:00,54.43,54.59,54.39,54.56,143700.0,33.2365,33.3342,33.2121,33.3159,143700.0
2007-12-17 15:55:00,54.56,54.61,54.45,54.5,142500.0,33.3159,33.3464,33.2487,33.2792,142500.0
2007-12-18 09:30:00,54.98,55.5,54.89,55.43,72300.0,33.5723,33.8899,33.5174,33.8471,72300.0
2007-12-18 09:35:00,55.43,55.43,55.03,55.07,42600.0,33.8471,33.8471,33.6029,33.6273,42600.0
2007-12-18 09:40:00,54.99,55.07,54.89,54.98,39300.0,33.5784,33.6273,33.5174,33.5723,39300.0
2007-12-18 09:45:00,54.98,55.06,54.92,54.97,42500.0,33.5723,33.6212,33.5357,33.5662,42500.0
2007-12-18 09:50:00,54.99,55.26,54.97,55.19,37400.0,33.5784,33.7433,33.5662,33.7006,37400.0
2007-12-18 09:55:00,55.18,55.26,55.1,55.21,35600.0,33.6945,33.7433,33.6456,33.7128,35600.0
2007-12-18 10:00:00,55.19,55.25,55.16,55.16,35200.0,33.7006,33.7372,33.6823,33.6823,35200.0
2007-12-18 10:05:00,55.16,55.18,55.08,55.14,43300.0,33.6823,33.6945,33.6334,33.67,43300.0
2007-12-18 10:10:00,55.11,55.17,54.95,55.0,59000.0,33.6517,33.6884,33.554,33.5846,59000.0
2007-12-18 10:15:00,55.0,55.08,54.97,54.98,50500.0,33.5846,33.6334,33.5662,33.5723,50500.0
2007-12-18 10:20:00,55.01,55.04,54.96,54.98,21900.0,33.5907,33.609,33.5601,33.5723,21900.0
2007-12-18 10:25:00,54.99,54.99,54.75,54.78,38900.0,33.5784,33.5784,33.4319,33.4502,38900.0
2007-12-18 10:30:00,54.78,54.85,54.72,54.81,32600.0,33.4502,33.493,33.4136,33.4685,32600.0
2007-12-18 10:35:00,54.83,54.86,54.72,54.82,24900.0,33.4807,33.4991,33.4136,33.4746,24900.0
2007-12-18 10:40:00,54.81,54.96,54.81,54.95,25200.0,33.4685,33.5601,33.4685,33.554,25200.0
2007-12-18 10:45:00,54.94,54.95,54.84,54.93,15400.0,33.5479,33.554,33.4869,33.5418,15400.0
2007-12-18 10:50:00,54.93,55.0,54.86,54.99,24900.0,33.5418,33.5846,33.4991,33.5784,24900.0
2007-12-18 10:55:00,54.97,54.99,54.88,54.96,38000.0,33.5662,33.5784,33.5113,33.5601,38000.0
2007-12-18 11:00:00,54.94,54.99,54.85,54.89,26500.0,33.5479,33.5784,33.493,33.5174,26500.0
2007-12-18 11:05:00,54.88,54.97,54.85,54.87,19600.0,33.5113,33.5662,33.493,33.5052,19600.0
2007-12-18 11:10:00,54.88,54.97,54.83,54.95,15900.0,33.5113,33.5662,33.4807,33.554,15900.0
2007-12-18 11:15:00,54.94,54.96,54.88,54.89,19700.0,33.5479,33.5601,33.5113,33.5174,19700.0
2007-12-18 11:20:00,54.89,54.95,54.75,54.82,29600.0,33.5174,33.554,33.4319,33.4746,29600.0
2007-12-18 11:25:00,54.84,54.92,54.83,54.84,18300.0,33.4869,33.5357,33.4807,33.4869,18300.0
2007-12-18 11:30:00,54.84,54.94,54.79,54.87,21500.0,33.4869,33.5479,33.4563,33.5052,21500.0
2007-12-18 11:35:00,54.88,54.99,54.83,54.88,25600.0,33.5113,33.5784,33.4807,33.5113,25600.0
2007-12-18 11:40:00,54.9,54.94,54.82,54.87,23400.0,33.5235,33.5479,33.4746,33.5052,23400.0
2007-12-18 11:45:00,54.87,54.9,54.66,54.68,65300.0,33.5052,33.5235,33.3769,33.3891,65300.0
2007-12-18 11:50:00,54.68,54.68,54.48,54.5,44900.0,33.3891,33.3891,33.267,33.2792,44900.0
2007-12-18 11:55:00,54.5,54.56,54.35,54.4,37000.0,33.2792,33.3159,33.1876,33.2182,37000.0
2007-12-18 12:00:00,54.4,54.4,54.17,54.35,38400.0,33.2182,33.2182,33.0777,33.1876,38400.0
2007-12-18 12:05:00,54.34,54.58,54.3,54.55,30100.0,33.1815,33.3281,33.1571,33.3098,30100.0
2007-12-18 12:10:00,54.55,54.6,54.46,54.52,29200.0,33.3098,33.3403,33.2548,33.2914,29200.0
2007-12-18 12:15:00,54.49,54.56,54.35,54.47,91000.0,33.2731,33.3159,33.1876,33.2609,91000.0
2007-12-18 12:20:00,54.49,54.62,54.43,54.62,22300.0,33.2731,33.3525,33.2365,33.3525,22300.0
2007-12-18 12:25:00,54.58,54.63,54.51,54.54,12500.0,33.3281,33.3586,33.2853,33.3037,12500.0
2007-12-18 12:30:00,54.54,54.6,54.52,54.56,12700.0,33.3037,33.3403,33.2914,33.3159,12700.0
2007-12-18 12:35:00,54.55,54.67,54.53,54.64,26100.0,33.3098,33.383,33.2976,33.3647,26100.0
2007-12-18 12:40:00,54.64,54.73,54.6,54.73,32300.0,33.3647,33.4197,33.3403,33.4197,32300.0
2007-12-18 12:45:00,54.74,54.95,54.74,54.95,37900.0,33.4258,33.554,33.4258,33.554,37900.0
2007-12-18 12:50:00,54.93,55.01,54.87,54.99,32900.0,33.5418,33.5907,33.5052,33.5784,32900.0
2007-12-18 12:55:00,54.97,55.07,54.96,54.99,33000.0,33.5662,33.6273,33.5601,33.5784,33000.0
2007-12-18 13:00:00,54.99,54.99,54.8,54.86,21800.0,33.5784,33.5784,33.4624,33.4991,21800.0
2007-12-18 13:05:00,54.86,54.88,54.83,54.87,15800.0,33.4991,33.5113,33.4807,33.5052,15800.0
2007-12-18 13:10:00,54.86,54.99,54.86,54.91,13200.0,33.4991,33.5784,33.4991,33.5296,13200.0
2007-12-18 13:15:00,54.91,55.03,54.87,54.96,58500.0,33.5296,33.6029,33.5052,33.5601,58500.0
2007-12-18 13:20:00,54.97,55.24,54.97,55.22,30100.0,33.5662,33.7311,33.5662,33.7189,30100.0
2007-12-18 13:25:00,55.22,55.3,55.18,55.23,23400.0,33.7189,33.7677,33.6945,33.725,23400.0
2007-12-18 13:30:00,55.23,55.23,55.13,55.19,34400.0,33.725,33.725,33.6639,33.7006,34400.0
2007-12-18 13:35:00,55.2,55.21,55.09,55.13,13100.0,33.7067,33.7128,33.6395,33.6639,13100.0
2007-12-18 13:40:00,55.13,55.24,55.09,55.11,33900.0,33.6639,33.7311,33.6395,33.6517,33900.0
2007-12-18 13:45:00,55.11,55.12,55.01,55.03,40900.0,33.6517,33.6578,33.5907,33.6029,40900.0
2007-12-18 13:50:00,55.02,55.05,54.91,54.92,16600.0,33.5968,33.6151,33.5296,33.5357,16600.0
2007-12-18 13:55:00,54.92,54.99,54.9,54.99,11000.0,33.5357,33.5784,33.5235,33.5784,11000.0
2007-12-18 14:00:00,54.99,55.13,54.93,55.02,49400.0,33.5784,33.6639,33.5418,33.5968,49400.0
2007-12-18 14:05:00,55.0,55.13,54.89,55.1,34000.0,33.5846,33.6639,33.5174,33.6456,34000.0
2007-12-18 14:10:00,55.07,55.18,55.06,55.13,32200.0,33.6273,33.6945,33.6212,33.6639,32200.0
2007-12-18 14:15:00,55.13,55.31,55.09,55.29,33900.0,33.6639,33.7738,33.6395,33.7616,33900.0
2007-12-18 14:20:00,55.28,55.41,55.15,55.32,68100.0,33.7555,33.8349,33.6761,33.78,68100.0
2007-12-18 14:25:00,55.35,55.4,55.28,55.36,23300.0,33.7983,33.8288,33.7555,33.8044,23300.0
2007-12-18 14:30:00,55.36,55.49,55.34,55.39,29000.0,33.8044,33.8838,33.7922,33.8227,29000.0
2007-12-18 14:35:00,55.39,55.4,55.25,55.34,32900.0,33.8227,33.8288,33.7372,33.7922,32900.0
2007-12-18 14:40:00,55.34,55.35,55.27,55.3,15300.0,33.7922,33.7983,33.7494,33.7677,15300.0
2007-12-18 14:45:00,55.31,55.31,55.19,55.3,16300.0,33.7738,33.7738,33.7006,33.7677,16300.0
2007-12-18 14:50:00,55.31,55.36,55.25,55.26,16500.0,33.7738,33.8044,33.7372,33.7433,16500.0
2007-12-18 14:55:00,55.26,55.33,55.23,55.32,23100.0,33.7433,33.7861,33.725,33.78,23100.0
2007-12-18 15:00:00,55.32,55.41,55.26,55.36,31100.0,33.78,33.8349,33.7433,33.8044,31100.0
2007-12-18 15:05:00,55.37,55.47,55.34,55.35,28400.0,33.8105,33.8715,33.7922,33.7983,28400.0
2007-12-18 15:10:00,55.35,55.45,55.34,55.38,63200.0,33.7983,33.8593,33.7922,33.8166,63200.0
2007-12-18 15:15:00,55.37,55.53,55.37,55.52,34900.0,33.8105,33.9082,33.8105,33.9021,34900.0
2007-12-18 15:20:00,55.52,55.52,55.3,55.31,39900.0,33.9021,33.9021,33.7677,33.7738,39900.0
2007-12-18 15:25:00,55.31,55.39,55.29,55.33,46800.0,33.7738,33.8227,33.7616,33.7861,46800.0
2007-12-18 15:30:00,55.33,55.43,55.32,55.4,39300.0,33.7861,33.8471,33.78,33.8288,39300.0
2007-12-18 15:35:00,55.43,55.61,55.39,55.61,46900.0,33.8471,33.957,33.8227,33.957,46900.0
2007-12-18 15:40:00,55.61,55.66,55.5,55.54,67200.0,33.957,33.9876,33.8899,33.9143,67200.0
2007-12-18 15:45:00,55.55,55.55,55.38,55.4,42000.0,33.9204,33.9204,33.8166,33.8288,42000.0
2007-12-18 15:50:00,55.38,55.44,55.32,55.43,39900.0,33.8166,33.8532,33.78,33.8471,39900.0
2007-12-18 15:55:00,55.44,55.45,55.34,55.37,65200.0,33.8532,33.8593,33.7922,33.8105,65200.0
2007-12-19 09:30:00,55.29,55.69,55.03,55.27,65000.0,33.7616,34.0059,33.6029,33.7494,65000.0
2007-12-19 09:35:00,55.27,55.39,55.12,55.33,33200.0,33.7494,33.8227,33.6578,33.7861,33200.0
2007-12-19 09:40:00,55.36,55.39,55.16,55.3,33700.0,33.8044,33.8227,33.6823,33.7677,33700.0
2007-12-19 09:45:00,55.3,55.51,55.26,55.51,47600.0,33.7677,33.896,33.7433,33.896,47600.0
2007-12-19 09:50:00,55.52,55.71,55.49,55.66,30600.0,33.9021,34.0181,33.8838,33.9876,30600.0
2007-12-19 09:55:00,55.7,55.83,55.66,55.72,16600.0,34.012,34.0914,33.9876,34.0242,16600.0
2007-12-19 10:00:00,55.72,55.76,55.47,55.53,33200.0,34.0242,34.0486,33.8715,33.9082,33200.0
2007-12-19 10:05:00,55.55,55.68,55.55,55.66,25200.0,33.9204,33.9998,33.9204,33.9876,25200.0
2007-12-19 10:10:00,55.62,55.71,55.57,55.59,36200.0,33.9631,34.0181,33.9326,33.9448,36200.0
2007-12-19 10:15:00,55.61,55.61,55.37,55.37,19600.0,33.957,33.957,33.8105,33.8105,19600.0
2007-12-19 10:20:00,55.37,55.42,55.36,55.39,16400.0,33.8105,33.841,33.8044,33.8227,16400.0
2007-12-19 10:25:00,55.4,55.45,55.31,55.36,29900.0,33.8288,33.8593,33.7738,33.8044,29900.0
2007-12-19 10:30:00,55.36,55.39,55.27,55.31,32400.0,33.8044,33.8227,33.7494,33.7738,32400.0
2007-12-19 10:35:00,55.31,55.57,55.26,55.54,20300.0,33.7738,33.9326,33.7433,33.9143,20300.0
2007-12-19 10:40:00,55.56,55.68,55.5,55.68,14200.0,33.9265,33.9998,33.8899,33.9998,14200.0
2007-12-19 10:45:00,55.68,55.79,55.67,55.77,18500.0,33.9998,34.0669,33.9937,34.0547,18500.0
2007-12-19 10:50:00,55.76,55.76,55.7,55.71,29400.0,34.0486,34.0486,34.012,34.0181,29400.0
2007-12-19 10:55:00,55.71,55.72,55.57,55.67,23800.0,34.0181,34.0242,33.9326,33.9937,23800.0
2007-12-19 11:00:00,55.65,55.69,55.62,55.64,19000.0,33.9815,34.0059,33.9631,33.9754,19000.0
2007-12-19 11:05:00,55.64,55.64,55.52,55.54,29200.0,33.9754,33.9754,33.9021,33.9143,29200.0
2007-12-19 11:10:00,55.54,55.61,55.47,55.53,21300.0,33.9143,33.957,33.8715,33.9082,21300.0
2007-12-19 11:15:00,55.49,55.5,55.38,55.43,23000.0,33.8838,33.8899,33.8166,33.8471,23000.0
2007-12-19 11:20:00,55.41,55.49,55.26,55.37,35700.0,33.8349,33.8838,33.7433,33.8105,35700.0
2007-12-19 11:25:00,55.36,55.39,55.13,55.13,18300.0,33.8044,33.8227,33.6639,33.6639,18300.0
2007-12-19 11:30:00,55.12,55.16,54.99,55.09,33400.0,33.6578,33.6823,33.5784,33.6395,33400.0
2007-12-19 11:35:00,55.09,55.1,54.97,54.98,21000.0,33.6395,33.6456,33.5662,33.5723,21000.0
2007-12-19 11:40:00,54.98,55.06,54.96,55.04,17500.0,33.5723,33.6212,33.5601,33.609,17500.0
2007-12-19 11:45:00,55.02,55.03,54.91,54.92,19800.0,33.5968,33.6029,33.5296,33.5357,19800.0
2007-12-19 11:50:00,54.94,54.97,54.83,54.93,24400.0,33.5479,33.5662,33.4807,33.5418,24400.0
2007-12-19 11:55:00,54.91,54.92,54.74,54.76,23000.0,33.5296,33.5357,33.4258,33.438,23000.0
2007-12-19 12:00:00,54.76,54.9,54.74,54.88,24000.0,33.438,33.5235,33.4258,33.5113,24000.0
2007-12-19 12:05:00,54.88,54.95,54.82,54.9,24700.0,33.5113,33.554,33.4746,33.5235,24700.0
2007-12-19 12:10:00,54.92,55.07,54.91,54.98,31400.0,33.5357,33.6273,33.5296,33.5723,31400.0
2007-12-19 12:15:00,54.97,55.0,54.91,54.91,13100.0,33.5662,33.5846,33.5296,33.5296,13100.0
2007-12-19 12:20:00,54.91,55.07,54.84,55.05,44500.0,33.5296,33.6273,33.4869,33.6151,44500.0
2007-12-19 12:25:00,55.03,55.12,55.03,55.09,9900.0,33.6029,33.6578,33.6029,33.6395,9900.0
2007-12-19 12:30:00,55.09,55.09,54.96,55.02,14900.0,33.6395,33.6395,33.5601,33.5968,14900.0
2007-12-19 12:35:00,55.03,55.2,55.03,55.2,16300.0,33.6029,33.7067,33.6029,33.7067,16300.0
2007-12-19 12:40:00,55.19,55.19,55.1,55.14,24900.0,33.7006,33.7006,33.6456,33.67,24900.0
2007-12-19 12:45:00,55.15,55.23,55.08,55.16,25300.0,33.6761,33.725,33.6334,33.6823,25300.0
2007-12-19 12:50:00,55.14,55.22,55.09,55.14,21100.0,33.67,33.7189,33.6395,33.67,21100.0
2007-12-19 12:55:00,55.16,55.2,55.07,55.16,23700.0,33.6823,33.7067,33.6273,33.6823,23700.0
2007-12-19 13:00:00,55.15,55.15,54.93,55.12,31400.0,33.6761,33.6761,33.5418,33.6578,31400.0
2007-12-19 13:05:00,55.13,55.28,55.12,55.26,14700.0,33.6639,33.7555,33.6578,33.7433,14700.0
2007-12-19 13:10:00,55.26,55.3,55.18,55.19,19700.0,33.7433,33.7677,33.6945,33.7006,19700.0
2007-12-19 13:15:00,55.2,55.24,55.0,55.05,31200.0,33.7067,33.7311,33.5846,33.6151,31200.0
2007-12-19 13:20:00,55.04,55.08,54.96,55.03,17600.0,33.609,33.6334,33.5601,33.6029,17600.0
2007-12-19 13:25:00,55.01,55.05,54.94,55.01,14600.0,33.5907,33.6151,33.5479,33.5907,14600.0
2007-12-19 13:30:00,55.01,55.07,54.96,54.99,15800.0,33.5907,33.6273,33.5601,33.5784,15800.0
2007-12-19 13:35:00,54.97,55.13,54.97,55.1,12100.0,33.5662,33.6639,33.5662,33.6456,12100.0
2007-12-19 13:40:00,55.1,55.12,54.96,55.0,42800.0,33.6456,33.6578,33.5601,33.5846,42800.0
2007-12-19 13:45:00,54.99,54.99,54.81,54.91,24300.0,33.5784,33.5784,33.4685,33.5296,24300.0
2007-12-19 13:50:00,54.92,55.0,54.85,55.0,18400.0,33.5357,33.5846,33.493,33.5846,18400.0
2007-12-19 13:55:00,54.99,55.03,54.93,54.97,23600.0,33.5784,33.6029,33.5418,33.5662,23600.0
2007-12-19 14:00:00,54.99,55.07,54.96,54.98,71100.0,33.5784,33.6273,33.5601,33.5723,71100.0
2007-12-19 14:05:00,54.99,55.08,54.98,55.04,40500.0,33.5784,33.6334,33.5723,33.609,40500.0
2007-12-19 14:10:00,55.04,55.29,55.0,55.25,68600.0,33.609,33.7616,33.5846,33.7372,68600.0
2007-12-19 14:15:00,55.27,55.35,55.25,55.3,31400.0,33.7494,33.7983,33.7372,33.7677,31400.0
2007-12-19 14:20:00,55.3,55.46,55.28,55.43,31500.0,33.7677,33.8654,33.7555,33.8471,31500.0
2007-12-19 14:25:00,55.46,55.55,55.41,55.46,23700.0,33.8654,33.9204,33.8349,33.8654,23700.0
2007-12-19 14:30:00,55.47,55.56,55.35,55.35,59200.0,33.8715,33.9265,33.7983,33.7983,59200.0
2007-12-19 14:35:00,55.35,55.42,55.32,55.4,32700.0,33.7983,33.841,33.78,33.8288,32700.0
2007-12-19 14:40:00,55.41,55.48,55.34,55.45,19300.0,33.8349,33.8777,33.7922,33.8593,19300.0
2007-12-19 14:45:00,55.47,55.61,55.44,55.59,25100.0,33.8715,33.957,33.8532,33.9448,25100.0
2007-12-19 14:50:00,55.59,55.62,55.51,55.51,23500.0,33.9448,33.9631,33.896,33.896,23500.0
2007-12-19 14:55:00,55.52,55.57,55.52,55.54,24100.0,33.9021,33.9326,33.9021,33.9143,24100.0
2007-12-19 15:00:00,55.55,55.64,55.53,55.61,55000.0,33.9204,33.9754,33.9082,33.957,55000.0
2007-12-19 15:05:00,55.61,55.61,55.45,55.45,30000.0,33.957,33.957,33.8593,33.8593,30000.0
2007-12-19 15:10:00,55.45,55.53,55.44,55.49,43600.0,33.8593,33.9082,33.8532,33.8838,43600.0
2007-12-19 15:15:00,55.51,55.65,55.49,55.64,33400.0,33.896,33.9815,33.8838,33.9754,33400.0
2007-12-19 15:20:00,55.63,55.64,55.39,55.44,50800.0,33.9692,33.9754,33.8227,33.8532,50800.0
2007-12-19 15:25:00,55.44,55.5,55.38,55.45,54000.0,33.8532,33.8899,33.8166,33.8593,54000.0
2007-12-19 15:30:00,55.45,55.47,55.37,55.44,66600.0,33.8593,33.8715,33.8105,33.8532,66600.0
2007-12-19 15:35:00,55.45,55.54,55.45,55.52,58000.0,33.8593,33.9143,33.8593,33.9021,58000.0
2007-12-19 15:40:00,55.52,55.52,55.37,55.38,113800.0,33.9021,33.9021,33.8105,33.8166,113800.0
2007-12-19 15:45:00,55.39,55.43,55.31,55.36,59800.0,33.8227,33.8471,33.7738,33.8044,59800.0
2007-12-19 15:50:00,55.36,55.41,55.16,55.16,130200.0,33.8044,33.8349,33.6823,33.6823,130200.0
2007-12-19 15:55:00,55.16,55.24,55.08,55.13,166500.0,33.6823,33.7311,33.6334,33.6639,166500.0
2007-12-20 09:30:00,55.49,55.6,54.53,55.35,114000.0,33.8838,33.9509,33.2976,33.7983,114000.0
2007-12-20 09:35:00,55.29,55.38,55.17,55.2,62400.0,33.7616,33.8166,33.6884,33.7067,62400.0
2007-12-20 09:40:00,55.22,55.47,55.2,55.47,21200.0,33.7189,33.8715,33.7067,33.8715,21200.0
2007-12-20 09:45:00,55.49,55.78,55.49,55.73,24500.0,33.8838,34.0608,33.8838,34.0303,24500.0
2007-12-20 09:50:00,55.71,55.72,55.52,55.67,22500.0,34.0181,34.0242,33.9021,33.9937,22500.0
2007-12-20 09:55:00,55.67,55.71,55.51,55.55,17400.0,33.9937,34.0181,33.896,33.9204,17400.0
2007-12-20 10:00:00,55.55,55.61,55.52,55.56,22700.0,33.9204,33.957,33.9021,33.9265,22700.0
2007-12-20 10:05:00,55.56,55.66,55.52,55.64,18300.0,33.9265,33.9876,33.9021,33.9754,18300.0
2007-12-20 10:10:00,55.64,55.67,55.57,55.59,32200.0,33.9754,33.9937,33.9326,33.9448,32200.0
2007-12-20 10:15:00,55.59,55.61,55.5,55.51,27900.0,33.9448,33.957,33.8899,33.896,27900.0
2007-12-20 10:20:00,55.5,55.55,55.46,55.47,15400.0,33.8899,33.9204,33.8654,33.8715,15400.0
2007-12-20 10:25:00,55.48,55.48,55.35,55.35,21800.0,33.8777,33.8777,33.7983,33.7983,21800.0
2007-12-20 10:30:00,55.34,55.53,55.3,55.44,38100.0,33.7922,33.9082,33.7677,33.8532,38100.0
2007-12-20 10:35:00,55.44,55.51,55.42,55.43,18800.0,33.8532,33.896,33.841,33.8471,18800.0
2007-12-20 10:40:00,55.43,55.55,55.41,55.52,29000.0,33.8471,33.9204,33.8349,33.9021,29000.0
2007-12-20 10:45:00,55.52,55.57,55.45,55.54,19400.0,33.9021,33.9326,33.8593,33.9143,19400.0
2007-12-20 10:50:00,55.54,55.55,55.41,55.41,23800.0,33.9143,33.9204,33.8349,33.8349,23800.0
2007-12-20 10:55:00,55.43,55.43,55.18,55.27,34600.0,33.8471,33.8471,33.6945,33.7494,34600.0
2007-12-20 11:00:00,55.28,55.35,55.21,55.22,40100.0,33.7555,33.7983,33.7128,33.7189,40100.0
2007-12-20 11:05:00,55.21,55.26,54.96,55.01,66000.0,33.7128,33.7433,33.5601,33.5907,66000.0
2007-12-20 11:10:00,55.02,55.06,54.94,54.98,27600.0,33.5968,33.6212,33.5479,33.5723,27600.0
2007-12-20 11:15:00,55.0,55.1,54.95,55.08,18900.0,33.5846,33.6456,33.554,33.6334,18900.0
2007-12-20 11:20:00,55.07,55.1,55.0,55.06,22500.0,33.6273,33.6456,33.5846,33.6212,22500.0
2007-12-20 11:25:00,55.06,55.24,55.04,55.24,18400.0,33.6212,33.7311,33.609,33.7311,18400.0
2007-12-20 11:30:00,55.25,55.33,55.22,55.23,34800.0,33.7372,33.7861,33.7189,33.725,34800.0
2007-12-20 11:35:00,55.23,55.28,55.22,55.28,12000.0,33.725,33.7555,33.7189,33.7555,12000.0
2007-12-20 11:40:00,55.26,55.32,55.21,55.24,12900.0,33.7433,33.78,33.7128,33.7311,12900.0
2007-12-20 11:45:00,55.24,55.36,55.13,55.14,16300.0,33.7311,33.8044,33.6639,33.67,16300.0
2007-12-20 11:50:00,55.15,55.18,55.1,55.11,15700.0,33.6761,33.6945,33.6456,33.6517,15700.0
2007-12-20 11:55:00,55.1,55.21,55.09,55.14,13900.0,33.6456,33.7128,33.6395,33.67,13900.0
2007-12-20 12:00:00,55.15,55.15,54.95,54.97,32600.0,33.6761,33.6761,33.554,33.5662,32600.0
2007-12-20 12:05:00,54.97,55.08,54.97,55.06,11600.0,33.5662,33.6334,33.5662,33.6212,11600.0
2007-12-20 12:10:00,55.07,55.16,55.05,55.05,14300.0,33.6273,33.6823,33.6151,33.6151,14300.0
2007-12-20 12:15:00,55.05,55.08,55.0,55.06,27000.0,33.6151,33.6334,33.5846,33.6212,27000.0
2007-12-20 12:20:00,55.06,55.15,55.04,55.14,27300.0,33.6212,33.6761,33.609,33.67,27300.0
2007-12-20 12:25:00,55.13,55.19,55.07,55.09,24600.0,33.6639,33.7006,33.6273,33.6395,24600.0
2007-12-20 12:30:00,55.09,55.17,55.01,55.15,39000.0,33.6395,33.6884,33.5907,33.6761,39000.0
2007-12-20 12:35:00,55.15,55.15,55.11,55.15,13600.0,33.6761,33.6761,33.6517,33.6761,13600.0
2007-12-20 12:40:00,55.14,55.16,55.07,55.12,30600.0,33.67,33.6823,33.6273,33.6578,30600.0
2007-12-20 12:45:00,55.12,55.13,55.0,55.04,64600.0,33.6578,33.6639,33.5846,33.609,64600.0
2007-12-20 12:50:00,55.03,55.1,55.01,55.1,25600.0,33.6029,33.6456,33.5907,33.6456,25600.0
2007-12-20 12:55:00,55.09,55.1,55.0,55.1,21800.0,33.6395,33.6456,33.5846,33.6456,21800.0
2007-12-20 13:00:00,55.09,55.11,55.0,55.04,27600.0,33.6395,33.6517,33.5846,33.609,27600.0
2007-12-20 13:05:00,55.01,55.08,54.96,54.98,32400.0,33.5907,33.6334,33.5601,33.5723,32400.0
2007-12-20 13:10:00,54.98,55.02,54.94,54.95,36400.0,33.5723,33.5968,33.5479,33.554,36400.0
2007-12-20 13:15:00,54.95,55.12,54.92,55.03,81600.0,33.554,33.6578,33.5357,33.6029,81600.0
2007-12-20 13:20:00,55.03,55.22,55.03,55.14,83900.0,33.6029,33.7189,33.6029,33.67,83900.0
2007-12-20 13:25:00,55.14,55.22,55.12,55.12,39300.0,33.67,33.7189,33.6578,33.6578,39300.0
2007-12-20 13:30:00,55.13,55.21,55.11,55.19,36600.0,33.6639,33.7128,33.6517,33.7006,36600.0
2007-12-20 13:35:00,55.18,55.27,55.16,55.2,32600.0,33.6945,33.7494,33.6823,33.7067,32600.0
2007-12-20 13:40:00,55.19,55.19,55.05,55.08,22100.0,33.7006,33.7006,33.6151,33.6334,22100.0
2007-12-20 13:45:00,55.09,55.17,55.07,55.17,18900.0,33.6395,33.6884,33.6273,33.6884,18900.0
2007-12-20 13:50:00,55.17,55.24,55.14,55.24,36000.0,33.6884,33.7311,33.67,33.7311,36000.0
2007-12-20 13:55:00,55.24,55.31,55.2,55.23,27900.0,33.7311,33.7738,33.7067,33.725,27900.0
2007-12-20 14:00:00,55.23,55.23,55.08,55.16,41200.0,33.725,33.725,33.6334,33.6823,41200.0
2007-12-20 14:05:00,55.16,55.27,55.16,55.2,25200.0,33.6823,33.7494,33.6823,33.7067,25200.0
2007-12-20 14:10:00,55.2,55.36,55.2,55.26,37800.0,33.7067,33.8044,33.7067,33.7433,37800.0
2007-12-20 14:15:00,55.27,55.44,55.27,55.44,28700.0,33.7494,33.8532,33.7494,33.8532,28700.0
2007-12-20 14:20:00,55.42,55.56,55.42,55.51,33800.0,33.841,33.9265,33.841,33.896,33800.0
2007-12-20 14:25:00,55.53,55.55,55.5,55.53,23000.0,33.9082,33.9204,33.8899,33.9082,23000.0
2007-12-20 14:30:00,55.52,55.69,55.48,55.66,45200.0,33.9021,34.0059,33.8777,33.9876,45200.0
2007-12-20 14:35:00,55.66,55.78,55.64,55.76,34900.0,33.9876,34.0608,33.9754,34.0486,34900.0
2007-12-20 14:40:00,55.76,55.8,55.73,55.74,24400.0,34.0486,34.0731,34.0303,34.0364,24400.0
2007-12-20 14:45:00,55.72,55.72,55.67,55.67,15700.0,34.0242,34.0242,33.9937,33.9937,15700.0
2007-12-20 14:50:00,55.68,55.69,55.6,55.62,27200.0,33.9998,34.0059,33.9509,33.9631,27200.0
2007-12-20 14:55:00,55.62,55.62,55.55,55.59,25800.0,33.9631,33.9631,33.9204,33.9448,25800.0
2007-12-20 15:00:00,55.58,55.59,55.39,55.41,51200.0,33.9387,33.9448,33.8227,33.8349,51200.0
2007-12-20 15:05:00,55.42,55.42,55.34,55.37,40900.0,33.841,33.841,33.7922,33.8105,40900.0
2007-12-20 15:10:00,55.37,55.55,55.37,55.5,53800.0,33.8105,33.9204,33.8105,33.8899,53800.0
2007-12-20 15:15:00,55.5,55.53,55.37,55.43,41000.0,33.8899,33.9082,33.8105,33.8471,41000.0
2007-12-20 15:20:00,55.43,55.44,55.37,55.38,44400.0,33.8471,33.8532,33.8105,33.8166,44400.0
2007-12-20 15:25:00,55.38,55.39,55.17,55.18,67300.0,33.8166,33.8227,33.6884,33.6945,67300.0
2007-12-20 15:30:00,55.18,55.29,55.14,55.29,66300.0,33.6945,33.7616,33.67,33.7616,66300.0
2007-12-20 15:35:00,55.29,55.43,55.26,55.41,53200.0,33.7616,33.8471,33.7433,33.8349,53200.0
2007-12-20 15:40:00,55.41,55.42,55.32,55.35,60300.0,33.8349,33.841,33.78,33.7983,60300.0
2007-12-20 15:45:00,55.34,55.45,55.27,55.42,89300.0,33.7922,33.8593,33.7494,33.841,89300.0
2007-12-20 15:50:00,55.42,55.53,55.41,55.45,72700.0,33.841,33.9082,33.8349,33.8593,72700.0
2007-12-20 15:55:00,55.44,55.48,55.36,55.45,112300.0,33.8532,33.8777,33.8044,33.8593,112300.0
2007-12-21 09:30:00,56.11,56.25,55.72,56.09,1355700.0,34.2623,34.3478,34.0242,34.2501,1355700.0
2007-12-21 09:35:00,55.99,56.19,55.89,56.12,52400.0,34.1891,34.3112,34.128,34.2685,52400.0
2007-12-21 09:40:00,56.12,56.35,56.06,56.25,34600.0,34.2685,34.4089,34.2318,34.3478,34600.0
2007-12-21 09:45:00,56.26,56.53,56.23,56.52,35500.0,34.3539,34.5188,34.3356,34.5127,35500.0
2007-12-21 09:50:00,56.53,56.56,56.48,56.55,48800.0,34.5188,34.5371,34.4883,34.531,48800.0
2007-12-21 09:55:00,56.55,56.7,56.51,56.69,51700.0,34.531,34.6226,34.5066,34.6165,51700.0
2007-12-21 10:00:00,56.7,56.81,56.63,56.81,65000.0,34.6226,34.6898,34.5799,34.6898,65000.0
2007-12-21 10:05:00,56.81,56.87,56.72,56.83,54100.0,34.6898,34.7264,34.6348,34.702,54100.0
2007-12-21 10:10:00,56.82,56.86,56.67,56.74,44400.0,34.6959,34.7203,34.6043,34.647,44400.0
2007-12-21 10:15:00,56.75,56.85,56.74,56.84,30500.0,34.6532,34.7142,34.647,34.7081,30500.0
2007-12-21 10:20:00,56.84,56.85,56.72,56.75,44300.0,34.7081,34.7142,34.6348,34.6532,44300.0
2007-12-21 10:25:00,56.75,56.76,56.58,56.6,20900.0,34.6532,34.6593,34.5493,34.5616,20900.0
2007-12-21 10:30:00,56.58,56.62,56.54,56.57,30900.0,34.5493,34.5738,34.5249,34.5432,30900.0
2007-12-21 10:35:00,56.56,56.75,56.54,56.74,29800.0,34.5371,34.6532,34.5249,34.647,29800.0
2007-12-21 10:40:00,56.74,56.74,56.51,56.55,28900.0,34.647,34.647,34.5066,34.531,28900.0
2007-12-21 10:45:00,56.54,56.58,56.4,56.42,24100.0,34.5249,34.5493,34.4394,34.4516,24100.0
2007-12-21 10:50:00,56.44,56.44,56.32,56.32,16900.0,34.4639,34.4639,34.3906,34.3906,16900.0
2007-12-21 10:55:00,56.33,56.45,56.33,56.45,9500.0,34.3967,34.47,34.3967,34.47,9500.0
2007-12-21 11:00:00,56.45,56.53,56.44,56.47,16600.0,34.47,34.5188,34.4639,34.4822,16600.0
2007-12-21 11:05:00,56.45,56.54,56.41,56.5,21300.0,34.47,34.5249,34.4455,34.5005,21300.0
2007-12-21 11:10:00,56.53,56.53,56.46,56.5,15300.0,34.5188,34.5188,34.4761,34.5005,15300.0
2007-12-21 11:15:00,56.47,56.53,56.45,56.51,12000.0,34.4822,34.5188,34.47,34.5066,12000.0
2007-12-21 11:20:00,56.51,56.53,56.45,56.45,11600.0,34.5066,34.5188,34.47,34.47,11600.0
2007-12-21 11:25:00,56.45,56.45,56.39,56.42,14500.0,34.47,34.47,34.4333,34.4516,14500.0
2007-12-21 11:30:00,56.42,56.43,56.4,56.43,18400.0,34.4516,34.4577,34.4394,34.4577,18400.0
2007-12-21 11:35:00,56.43,56.56,56.43,56.55,19200.0,34.4577,34.5371,34.4577,34.531,19200.0
2007-12-21 11:40:00,56.56,56.66,56.55,56.64,19600.0,34.5371,34.5982,34.531,34.586,19600.0
2007-12-21 11:45:00,56.64,56.77,56.56,56.58,79800.0,34.586,34.6654,34.5371,34.5493,79800.0
2007-12-21 11:50:00,56.56,56.57,56.41,56.44,26500.0,34.5371,34.5432,34.4455,34.4639,26500.0
2007-12-21 11:55:00,56.41,56.57,56.39,56.56,18900.0,34.4455,34.5432,34.4333,34.5371,18900.0
2007-12-21 12:00:00,56.55,56.73,56.55,56.7,18100.0,34.531,34.6409,34.531,34.6226,18100.0
2007-12-21 12:05:00,56.69,56.79,56.67,56.7,13400.0,34.6165,34.6776,34.6043,34.6226,13400.0
2007-12-21 12:10:00,56.7,56.71,56.63,56.63,9000.0,34.6226,34.6287,34.5799,34.5799,9000.0
2007-12-21 12:15:00,56.65,56.7,56.64,56.7,9600.0,34.5921,34.6226,34.586,34.6226,9600.0
2007-12-21 12:20:00,56.72,56.84,56.72,56.82,20200.0,34.6348,34.7081,34.6348,34.6959,20200.0
2007-12-21 12:25:00,56.83,56.85,56.78,56.83,12200.0,34.702,34.7142,34.6715,34.702,12200.0
2007-12-21 12:30:00,56.83,56.84,56.79,56.83,11700.0,34.702,34.7081,34.6776,34.702,11700.0
2007-12-21 12:35:00,56.83,56.84,56.8,56.8,6300.0,34.702,34.7081,34.6837,34.6837,6300.0
2007-12-21 12:40:00,56.8,56.84,56.78,56.83,14900.0,34.6837,34.7081,34.6715,34.702,14900.0
2007-12-21 12:45:00,56.84,56.85,56.79,56.82,13400.0,34.7081,34.7142,34.6776,34.6959,13400.0
2007-12-21 12:50:00,56.83,56.85,56.76,56.77,29500.0,34.702,34.7142,34.6593,34.6654,29500.0
2007-12-21 12:55:00,56.78,56.8,56.61,56.61,19800.0,34.6715,34.6837,34.5677,34.5677,19800.0
2007-12-21 13:00:00,56.63,56.64,56.51,56.51,9800.0,34.5799,34.586,34.5066,34.5066,9800.0
2007-12-21 13:05:00,56.5,56.51,56.45,56.47,8100.0,34.5005,34.5066,34.47,34.4822,8100.0
2007-12-21 13:10:00,56.49,56.53,56.47,56.51,8300.0,34.4944,34.5188,34.4822,34.5066,8300.0
2007-12-21 13:15:00,56.51,56.52,56.45,56.47,8300.0,34.5066,34.5127,34.47,34.4822,8300.0
2007-12-21 13:20:00,56.45,56.48,56.44,56.48,5500.0,34.47,34.4883,34.4639,34.4883,5500.0
2007-12-21 13:25:00,56.48,56.52,56.47,56.52,3800.0,34.4883,34.5127,34.4822,34.5127,3800.0
2007-12-21 13:30:00,56.52,56.52,56.49,56.51,6500.0,34.5127,34.5127,34.4944,34.5066,6500.0
2007-12-21 13:35:00,56.5,56.53,56.49,56.52,6000.0,34.5005,34.5188,34.4944,34.5127,6000.0
2007-12-21 13:40:00,56.53,56.54,56.51,56.54,5500.0,34.5188,34.5249,34.5066,34.5249,5500.0
2007-12-21 13:45:00,56.54,56.56,56.53,56.56,7100.0,34.5249,34.5371,34.5188,34.5371,7100.0
2007-12-21 13:50:00,56.56,56.57,56.5,56.54,11000.0,34.5371,34.5432,34.5005,34.5249,11000.0
2007-12-21 13:55:00,56.55,56.55,56.51,56.53,4300.0,34.531,34.531,34.5066,34.5188,4300.0
2007-12-21 14:00:00,56.54,56.67,56.54,56.6,41500.0,34.5249,34.6043,34.5249,34.5616,41500.0
2007-12-21 14:05:00,56.6,56.6,56.46,56.46,22700.0,34.5616,34.5616,34.4761,34.4761,22700.0
2007-12-21 14:10:00,56.46,56.6,56.46,56.54,22200.0,34.4761,34.5616,34.4761,34.5249,22200.0
2007-12-21 14:15:00,56.54,56.57,56.47,56.53,17700.0,34.5249,34.5432,34.4822,34.5188,17700.0
2007-12-21 14:20:00,56.53,56.57,56.52,56.57,10600.0,34.5188,34.5432,34.5127,34.5432,10600.0
2007-12-21 14:25:00,56.56,56.6,56.52,56.54,21400.0,34.5371,34.5616,34.5127,34.5249,21400.0
2007-12-21 14:30:00,56.56,56.57,56.44,56.46,34700.0,34.5371,34.5432,34.4639,34.4761,34700.0
2007-12-21 14:35:00,56.47,56.47,56.38,56.4,38900.0,34.4822,34.4822,34.4272,34.4394,38900.0
2007-12-21 14:40:00,56.39,56.42,56.37,56.38,24400.0,34.4333,34.4516,34.4211,34.4272,24400.0
2007-12-21 14:45:00,56.38,56.46,56.34,56.45,30700.0,34.4272,34.4761,34.4028,34.47,30700.0
2007-12-21 14:50:00,56.45,56.47,56.43,56.45,22800.0,34.47,34.4822,34.4577,34.47,22800.0
2007-12-21 14:55:00,56.44,56.48,56.41,56.45,29100.0,34.4639,34.4883,34.4455,34.47,29100.0
2007-12-21 15:00:00,56.45,56.5,56.4,56.41,43300.0,34.47,34.5005,34.4394,34.4455,43300.0
2007-12-21 15:05:00,56.41,56.41,56.33,56.36,28000.0,34.4455,34.4455,34.3967,34.415,28000.0
2007-12-21 15:10:00,56.36,56.37,56.26,56.27,32400.0,34.415,34.4211,34.3539,34.36,32400.0
2007-12-21 15:15:00,56.28,56.39,56.28,56.36,30700.0,34.3662,34.4333,34.3662,34.415,30700.0
2007-12-21 15:20:00,56.37,56.48,56.37,56.42,35100.0,34.4211,34.4883,34.4211,34.4516,35100.0
2007-12-21 15:25:00,56.42,56.43,56.23,56.23,44600.0,34.4516,34.4577,34.3356,34.3356,44600.0
2007-12-21 15:30:00,56.24,56.37,56.23,56.23,51700.0,34.3417,34.4211,34.3356,34.3356,51700.0
2007-12-21 15:35:00,56.24,56.31,56.19,56.25,51700.0,34.3417,34.3845,34.3112,34.3478,51700.0
2007-12-21 15:40:00,56.26,56.27,55.99,56.07,138100.0,34.3539,34.36,34.1891,34.2379,138100.0
2007-12-21 15:45:00,56.08,56.09,55.84,55.86,167000.0,34.244,34.2501,34.0975,34.1097,167000.0
2007-12-21 15:50:00,55.86,55.89,55.71,55.84,147900.0,34.1097,34.128,34.0181,34.0975,147900.0
2007-12-21 15:55:00,55.84,56.04,55.78,55.99,172500.0,34.0975,34.2196,34.0608,34.1891,172500.0
2007-12-24 09:30:00,56.32,56.99,55.94,56.6,93700.0,34.3906,34.7997,34.1585,34.5616,93700.0
2007-12-24 09:35:00,56.6,56.71,56.44,56.68,26900.0,34.5616,34.6287,34.4639,34.6104,26900.0
2007-12-24 09:40:00,56.67,56.73,56.63,56.71,16800.0,34.6043,34.6409,34.5799,34.6287,16800.0
2007-12-24 09:45:00,56.7,56.97,56.7,56.9,53200.0,34.6226,34.7875,34.6226,34.7447,53200.0
2007-12-24 09:50:00,56.91,56.97,56.88,56.9,35700.0,34.7509,34.7875,34.7325,34.7447,35700.0
2007-12-24 09:55:00,56.9,56.92,56.8,56.81,21000.0,34.7447,34.757,34.6837,34.6898,21000.0
2007-12-24 10:00:00,56.82,56.99,56.81,56.99,17500.0,34.6959,34.7997,34.6898,34.7997,17500.0
2007-12-24 10:05:00,56.97,56.98,56.86,56.86,11700.0,34.7875,34.7936,34.7203,34.7203,11700.0
2007-12-24 10:10:00,56.87,56.94,56.83,56.93,14900.0,34.7264,34.7692,34.702,34.7631,14900.0
2007-12-24 10:15:00,56.92,56.99,56.81,56.86,28600.0,34.757,34.7997,34.6898,34.7203,28600.0
2007-12-24 10:20:00,56.86,56.99,56.85,56.99,24100.0,34.7203,34.7997,34.7142,34.7997,24100.0
2007-12-24 10:25:00,56.99,57.03,56.98,57.0,28500.0,34.7997,34.8241,34.7936,34.8058,28500.0
2007-12-24 10:30:00,57.0,57.03,56.95,56.99,27100.0,34.8058,34.8241,34.7753,34.7997,27100.0
2007-12-24 10:35:00,57.01,57.05,56.96,56.98,22400.0,34.8119,34.8363,34.7814,34.7936,22400.0
2007-12-24 10:40:00,56.97,57.07,56.92,57.06,88900.0,34.7875,34.8486,34.757,34.8424,88900.0
2007-12-24 10:45:00,57.07,57.09,57.02,57.08,12100.0,34.8486,34.8608,34.818,34.8547,12100.0
2007-12-24 10:50:00,57.09,57.19,57.08,57.12,28600.0,34.8608,34.9218,34.8547,34.8791,28600.0
2007-12-24 10:55:00,57.12,57.16,57.07,57.11,12800.0,34.8791,34.9035,34.8486,34.873,12800.0
2007-12-24 11:00:00,57.12,57.16,57.06,57.08,12400.0,34.8791,34.9035,34.8424,34.8547,12400.0
2007-12-24 11:05:00,57.08,57.2,57.08,57.19,17200.0,34.8547,34.9279,34.8547,34.9218,17200.0
2007-12-24 11:10:00,57.2,57.23,57.18,57.19,22500.0,34.9279,34.9463,34.9157,34.9218,22500.0
2007-12-24 11:15:00,57.19,57.2,57.17,57.17,10300.0,34.9218,34.9279,34.9096,34.9096,10300.0
2007-12-24 11:20:00,57.18,57.22,57.12,57.22,80500.0,34.9157,34.9401,34.8791,34.9401,80500.0
2007-12-24 11:25:00,57.22,57.24,57.16,57.17,17800.0,34.9401,34.9524,34.9035,34.9096,17800.0
2007-12-24 11:30:00,57.18,57.21,57.17,57.2,15700.0,34.9157,34.934,34.9096,34.9279,15700.0
2007-12-24 11:35:00,57.2,57.32,57.2,57.31,20700.0,34.9279,35.0012,34.9279,34.9951,20700.0
2007-12-24 11:40:00,57.3,57.36,57.27,57.28,22900.0,34.989,35.0256,34.9707,34.9768,22900.0
2007-12-24 11:45:00,57.27,57.35,57.26,57.31,40000.0,34.9707,35.0195,34.9646,34.9951,40000.0
2007-12-24 11:50:00,57.31,57.33,57.25,57.3,27900.0,34.9951,35.0073,34.9585,34.989,27900.0
2007-12-24 11:55:00,57.32,57.35,57.25,57.35,20200.0,35.0012,35.0195,34.9585,35.0195,20200.0
2007-12-24 12:00:00,57.35,57.45,57.32,57.45,27800.0,35.0195,35.0806,35.0012,35.0806,27800.0
2007-12-24 12:05:00,57.45,57.49,57.44,57.45,26700.0,35.0806,35.105,35.0745,35.0806,26700.0
2007-12-24 12:10:00,57.46,57.48,57.41,57.44,25100.0,35.0867,35.0989,35.0562,35.0745,25100.0
2007-12-24 12:15:00,57.45,57.48,57.38,57.38,22900.0,35.0806,35.0989,35.0378,35.0378,22900.0
2007-12-24 12:20:00,57.38,57.43,57.36,57.42,23100.0,35.0378,35.0684,35.0256,35.0623,23100.0
2007-12-24 12:25:00,57.42,57.42,57.36,57.37,17500.0,35.0623,35.0623,35.0256,35.0317,17500.0
2007-12-24 12:30:00,57.36,57.37,57.31,57.35,44000.0,35.0256,35.0317,34.9951,35.0195,44000.0
2007-12-24 12:35:00,57.35,57.36,57.33,57.34,23600.0,35.0195,35.0256,35.0073,35.0134,23600.0
2007-12-24 12:40:00,57.34,57.48,57.33,57.45,38700.0,35.0134,35.0989,35.0073,35.0806,38700.0
2007-12-24 12:45:00,57.45,57.48,57.37,57.45,47600.0,35.0806,35.0989,35.0317,35.0806,47600.0
2007-12-24 12:50:00,57.45,57.46,57.4,57.41,39300.0,35.0806,35.0867,35.0501,35.0562,39300.0
2007-12-24 12:55:00,57.41,57.44,57.33,57.44,47800.0,35.0562,35.0745,35.0073,35.0745,47800.0
2007-12-24 13:00:00,57.41,57.45,57.41,57.45,31000.0,35.0562,35.0806,35.0562,35.0806,31000.0
2007-12-24 13:05:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:10:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:15:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:20:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:25:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:30:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:35:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:40:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:45:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:50:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:55:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:00:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:05:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:10:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:15:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:20:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:25:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:30:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:35:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:40:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:45:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:50:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:55:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:00:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:05:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:10:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:15:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:20:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:25:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:30:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:35:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:40:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:45:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:50:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:55:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-26 09:30:00,56.72,57.41,56.72,57.36,31200.0,34.6348,35.0562,34.6348,35.0256,31200.0
2007-12-26 09:35:00,57.36,57.36,57.08,57.23,29400.0,35.0256,35.0256,34.8547,34.9463,29400.0
2007-12-26 09:40:00,57.18,57.21,57.01,57.01,17000.0,34.9157,34.934,34.8119,34.8119,17000.0
2007-12-26 09:45:00,57.03,57.16,57.0,57.14,25300.0,34.8241,34.9035,34.8058,34.8913,25300.0
2007-12-26 09:50:00,57.15,57.16,57.0,57.0,26300.0,34.8974,34.9035,34.8058,34.8058,26300.0
2007-12-26 09:55:00,57.0,57.05,56.99,57.0,44100.0,34.8058,34.8363,34.7997,34.8058,44100.0
2007-12-26 10:00:00,57.01,57.09,56.99,57.07,20700.0,34.8119,34.8608,34.7997,34.8486,20700.0
2007-12-26 10:05:00,57.05,57.13,57.05,57.08,14800.0,34.8363,34.8852,34.8363,34.8547,14800.0
2007-12-26 10:10:00,57.11,57.12,57.07,57.08,9700.0,34.873,34.8791,34.8486,34.8547,9700.0
2007-12-26 10:15:00,57.07,57.14,57.07,57.12,22900.0,34.8486,34.8913,34.8486,34.8791,22900.0
2007-12-26 10:20:00,57.12,57.17,57.12,57.17,10400.0,34.8791,34.9096,34.8791,34.9096,10400.0
2007-12-26 10:25:00,57.17,57.2,57.14,57.17,16100.0,34.9096,34.9279,34.8913,34.9096,16100.0
2007-12-26 10:30:00,57.17,57.18,57.12,57.15,13200.0,34.9096,34.9157,34.8791,34.8974,13200.0
2007-12-26 10:35:00,57.15,57.17,57.13,57.16,312900.0,34.8974,34.9096,34.8852,34.9035,312900.0
2007-12-26 10:40:00,57.16,57.19,57.14,57.17,30700.0,34.9035,34.9218,34.8913,34.9096,30700.0
2007-12-26 10:45:00,57.17,57.2,57.15,57.15,17500.0,34.9096,34.9279,34.8974,34.8974,17500.0
2007-12-26 10:50:00,57.15,57.2,57.15,57.18,18800.0,34.8974,34.9279,34.8974,34.9157,18800.0
2007-12-26 10:55:00,57.18,57.21,57.14,57.17,24100.0,34.9157,34.934,34.8913,34.9096,24100.0
2007-12-26 11:00:00,57.17,57.22,57.17,57.22,14700.0,34.9096,34.9401,34.9096,34.9401,14700.0
2007-12-26 11:05:00,57.23,57.38,57.2,57.34,22100.0,34.9463,35.0378,34.9279,35.0134,22100.0
2007-12-26 11:10:00,57.34,57.36,57.21,57.21,18700.0,35.0134,35.0256,34.934,34.934,18700.0
2007-12-26 11:15:00,57.22,57.26,57.19,57.24,13600.0,34.9401,34.9646,34.9218,34.9524,13600.0
2007-12-26 11:20:00,57.25,57.28,57.21,57.25,16400.0,34.9585,34.9768,34.934,34.9585,16400.0
2007-12-26 11:25:00,57.26,57.34,57.26,57.31,48800.0,34.9646,35.0134,34.9646,34.9951,48800.0
2007-12-26 11:30:00,57.31,57.33,57.28,57.32,14100.0,34.9951,35.0073,34.9768,35.0012,14100.0
2007-12-26 11:35:00,57.31,57.4,57.31,57.37,26000.0,34.9951,35.0501,34.9951,35.0317,26000.0
2007-12-26 11:40:00,57.38,57.4,57.34,57.35,18300.0,35.0378,35.0501,35.0134,35.0195,18300.0
2007-12-26 11:45:00,57.36,57.38,57.3,57.35,198300.0,35.0256,35.0378,34.989,35.0195,198300.0
2007-12-26 11:50:00,57.35,57.46,57.35,57.45,24300.0,35.0195,35.0867,35.0195,35.0806,24300.0
2007-12-26 11:55:00,57.45,57.46,57.43,57.45,16900.0,35.0806,35.0867,35.0684,35.0806,16900.0
2007-12-26 12:00:00,57.46,57.48,57.38,57.45,59100.0,35.0867,35.0989,35.0378,35.0806,59100.0
2007-12-26 12:05:00,57.45,57.47,57.43,57.45,23200.0,35.0806,35.0928,35.0684,35.0806,23200.0
2007-12-26 12:10:00,57.45,57.52,57.43,57.45,32200.0,35.0806,35.1233,35.0684,35.0806,32200.0
2007-12-26 12:15:00,57.45,57.46,57.4,57.4,5800.0,35.0806,35.0867,35.0501,35.0501,5800.0
2007-12-26 12:20:00,57.4,57.42,57.37,57.39,17200.0,35.0501,35.0623,35.0317,35.044,17200.0
2007-12-26 12:25:00,57.39,57.44,57.37,57.4,14600.0,35.044,35.0745,35.0317,35.0501,14600.0
2007-12-26 12:30:00,57.41,57.44,57.39,57.4,15600.0,35.0562,35.0745,35.044,35.0501,15600.0
2007-12-26 12:35:00,57.38,57.41,57.35,57.38,33500.0,35.0378,35.0562,35.0195,35.0378,33500.0
2007-12-26 12:40:00,57.36,57.41,57.36,57.41,22200.0,35.0256,35.0562,35.0256,35.0562,22200.0
2007-12-26 12:45:00,57.4,57.52,57.38,57.5,63400.0,35.0501,35.1233,35.0378,35.1111,63400.0
2007-12-26 12:50:00,57.49,57.62,57.48,57.58,27200.0,35.105,35.1844,35.0989,35.16,27200.0
2007-12-26 12:55:00,57.58,57.62,57.55,57.57,20300.0,35.16,35.1844,35.1417,35.1539,20300.0
2007-12-26 13:00:00,57.55,57.65,57.55,57.64,26600.0,35.1417,35.2027,35.1417,35.1966,26600.0
2007-12-26 13:05:00,57.61,57.69,57.58,57.68,21800.0,35.1783,35.2271,35.16,35.221,21800.0
2007-12-26 13:10:00,57.67,57.79,57.65,57.73,41900.0,35.2149,35.2882,35.2027,35.2516,41900.0
2007-12-26 13:15:00,57.73,57.86,57.73,57.85,33700.0,35.2516,35.3309,35.2516,35.3248,33700.0
2007-12-26 13:20:00,57.85,57.87,57.83,57.85,283100.0,35.3248,35.3371,35.3126,35.3248,283100.0
2007-12-26 13:25:00,57.84,57.88,57.83,57.85,19200.0,35.3187,35.3432,35.3126,35.3248,19200.0
2007-12-26 13:30:00,57.86,58.0,57.85,57.98,110700.0,35.3309,35.4164,35.3248,35.4042,110700.0
2007-12-26 13:35:00,57.98,58.06,57.85,57.85,49900.0,35.4042,35.4531,35.3248,35.3248,49900.0
2007-12-26 13:40:00,57.85,57.89,57.81,57.84,18200.0,35.3248,35.3493,35.3004,35.3187,18200.0
2007-12-26 13:45:00,57.85,57.92,57.82,57.91,18100.0,35.3248,35.3676,35.3065,35.3615,18100.0
2007-12-26 13:50:00,57.89,57.93,57.85,57.9,17300.0,35.3493,35.3737,35.3248,35.3554,17300.0
2007-12-26 13:55:00,57.9,57.92,57.87,57.88,12400.0,35.3554,35.3676,35.3371,35.3432,12400.0
2007-12-26 14:00:00,57.88,57.91,57.82,57.88,27800.0,35.3432,35.3615,35.3065,35.3432,27800.0
2007-12-26 14:05:00,57.88,57.98,57.87,57.95,92000.0,35.3432,35.4042,35.3371,35.3859,92000.0
2007-12-26 14:10:00,57.96,58.03,57.96,57.98,30400.0,35.392,35.4348,35.392,35.4042,30400.0
2007-12-26 14:15:00,57.98,58.01,57.9,57.96,20800.0,35.4042,35.4225,35.3554,35.392,20800.0
2007-12-26 14:20:00,57.95,57.97,57.91,57.95,15600.0,35.3859,35.3981,35.3615,35.3859,15600.0
2007-12-26 14:25:00,57.95,58.0,57.92,57.99,15200.0,35.3859,35.4164,35.3676,35.4103,15200.0
2007-12-26 14:30:00,57.99,58.05,57.98,58.04,13900.0,35.4103,35.447,35.4042,35.4409,13900.0
2007-12-26 14:35:00,58.04,58.05,57.96,58.01,20700.0,35.4409,35.447,35.392,35.4225,20700.0
2007-12-26 14:40:00,58.01,58.06,58.01,58.03,27400.0,35.4225,35.4531,35.4225,35.4348,27400.0
2007-12-26 14:45:00,58.02,58.03,58.01,58.03,9900.0,35.4286,35.4348,35.4225,35.4348,9900.0
2007-12-26 14:50:00,58.02,58.04,58.02,58.03,41600.0,35.4286,35.4409,35.4286,35.4348,41600.0
2007-12-26 14:55:00,58.03,58.05,57.98,57.99,67600.0,35.4348,35.447,35.4042,35.4103,67600.0
2007-12-26 15:00:00,57.98,57.98,57.81,57.81,31700.0,35.4042,35.4042,35.3004,35.3004,31700.0
2007-12-26 15:05:00,57.81,57.82,57.78,57.8,36300.0,35.3004,35.3065,35.2821,35.2943,36300.0
2007-12-26 15:10:00,57.81,57.94,57.8,57.93,32800.0,35.3004,35.3798,35.2943,35.3737,32800.0
2007-12-26 15:15:00,57.93,57.98,57.86,57.96,28900.0,35.3737,35.4042,35.3309,35.392,28900.0
2007-12-26 15:20:00,57.96,58.03,57.93,57.98,26900.0,35.392,35.4348,35.3737,35.4042,26900.0
2007-12-26 15:25:00,57.99,58.0,57.93,57.98,32300.0,35.4103,35.4164,35.3737,35.4042,32300.0
2007-12-26 15:30:00,57.99,57.99,57.91,57.93,42800.0,35.4103,35.4103,35.3615,35.3737,42800.0
2007-12-26 15:35:00,57.93,57.97,57.86,57.95,48700.0,35.3737,35.3981,35.3309,35.3859,48700.0
2007-12-26 15:40:00,57.95,57.96,57.84,57.87,39700.0,35.3859,35.392,35.3187,35.3371,39700.0
2007-12-26 15:45:00,57.88,57.97,57.86,57.97,48300.0,35.3432,35.3981,35.3309,35.3981,48300.0
2007-12-26 15:50:00,57.97,58.02,57.84,57.89,95300.0,35.3981,35.4286,35.3187,35.3493,95300.0
2007-12-26 15:55:00,57.88,57.91,57.8,57.86,88200.0,35.3432,35.3615,35.2943,35.3309,88200.0
2007-12-27 09:30:00,58.28,58.52,58.17,58.32,95000.0,35.5874,35.734,35.5202,35.6118,95000.0
2007-12-27 09:35:00,58.32,58.32,57.88,57.89,26100.0,35.6118,35.6118,35.3432,35.3493,26100.0
2007-12-27 09:40:00,57.91,58.05,57.76,57.8,35000.0,35.3615,35.447,35.2699,35.2943,35000.0
2007-12-27 09:45:00,57.8,57.85,57.74,57.83,22100.0,35.2943,35.3248,35.2577,35.3126,22100.0
2007-12-27 09:50:00,57.83,57.9,57.77,57.85,18800.0,35.3126,35.3554,35.276,35.3248,18800.0
2007-12-27 09:55:00,57.85,57.87,57.77,57.79,40800.0,35.3248,35.3371,35.276,35.2882,40800.0
2007-12-27 10:00:00,57.8,57.91,57.77,57.81,20500.0,35.2943,35.3615,35.276,35.3004,20500.0
2007-12-27 10:05:00,57.79,57.79,57.63,57.65,22500.0,35.2882,35.2882,35.1905,35.2027,22500.0
2007-12-27 10:10:00,57.66,57.74,57.62,57.74,36700.0,35.2088,35.2577,35.1844,35.2577,36700.0
2007-12-27 10:15:00,57.75,57.78,57.53,57.57,20700.0,35.2638,35.2821,35.1294,35.1539,20700.0
2007-12-27 10:20:00,57.57,57.63,57.56,57.58,20100.0,35.1539,35.1905,35.1478,35.16,20100.0
2007-12-27 10:25:00,57.58,57.6,57.54,57.54,9100.0,35.16,35.1722,35.1355,35.1355,9100.0
2007-12-27 10:30:00,57.53,57.55,57.37,57.37,35200.0,35.1294,35.1417,35.0317,35.0317,35200.0
2007-12-27 10:35:00,57.37,57.44,57.23,57.3,32800.0,35.0317,35.0745,34.9463,34.989,32800.0
2007-12-27 10:40:00,57.29,57.44,57.29,57.39,25600.0,34.9829,35.0745,34.9829,35.044,25600.0
2007-12-27 10:45:00,57.4,57.46,57.29,57.3,19100.0,35.0501,35.0867,34.9829,34.989,19100.0
2007-12-27 10:50:00,57.28,57.47,57.25,57.42,29000.0,34.9768,35.0928,34.9585,35.0623,29000.0
2007-12-27 10:55:00,57.41,57.41,57.23,57.27,16900.0,35.0562,35.0562,34.9463,34.9707,16900.0
2007-12-27 11:00:00,57.28,57.33,57.22,57.22,32300.0,34.9768,35.0073,34.9401,34.9401,32300.0
2007-12-27 11:05:00,57.22,57.25,57.17,57.2,27200.0,34.9401,34.9585,34.9096,34.9279,27200.0
2007-12-27 11:10:00,57.2,57.33,57.15,57.33,32900.0,34.9279,35.0073,34.8974,35.0073,32900.0
2007-12-27 11:15:00,57.31,57.37,57.28,57.36,31000.0,34.9951,35.0317,34.9768,35.0256,31000.0
2007-12-27 11:20:00,57.36,57.36,57.33,57.35,9600.0,35.0256,35.0256,35.0073,35.0195,9600.0
2007-12-27 11:25:00,57.35,57.42,57.35,57.42,16300.0,35.0195,35.0623,35.0195,35.0623,16300.0
2007-12-27 11:30:00,57.42,57.48,57.37,57.39,16000.0,35.0623,35.0989,35.0317,35.044,16000.0
2007-12-27 11:35:00,57.4,57.41,57.33,57.38,27000.0,35.0501,35.0562,35.0073,35.0378,27000.0
2007-12-27 11:40:00,57.37,57.38,57.33,57.37,12600.0,35.0317,35.0378,35.0073,35.0317,12600.0
2007-12-27 11:45:00,57.35,57.36,57.33,57.33,11600.0,35.0195,35.0256,35.0073,35.0073,11600.0
2007-12-27 11:50:00,57.36,57.36,57.32,57.35,16700.0,35.0256,35.0256,35.0012,35.0195,16700.0
2007-12-27 11:55:00,57.34,57.36,57.29,57.33,8200.0,35.0134,35.0256,34.9829,35.0073,8200.0
2007-12-27 12:00:00,57.32,57.33,57.19,57.22,18800.0,35.0012,35.0073,34.9218,34.9401,18800.0
2007-12-27 12:05:00,57.23,57.3,57.19,57.3,31200.0,34.9463,34.989,34.9218,34.989,31200.0
2007-12-27 12:10:00,57.3,57.31,57.21,57.23,31600.0,34.989,34.9951,34.934,34.9463,31600.0
2007-12-27 12:15:00,57.23,57.34,57.23,57.34,16000.0,34.9463,35.0134,34.9463,35.0134,16000.0
2007-12-27 12:20:00,57.34,57.43,57.34,57.43,19500.0,35.0134,35.0684,35.0134,35.0684,19500.0
2007-12-27 12:25:00,57.41,57.44,57.33,57.39,21900.0,35.0562,35.0745,35.0073,35.044,21900.0
2007-12-27 12:30:00,57.39,57.39,57.31,57.37,26000.0,35.044,35.044,34.9951,35.0317,26000.0
2007-12-27 12:35:00,57.35,57.39,57.31,57.37,44400.0,35.0195,35.044,34.9951,35.0317,44400.0
2007-12-27 12:40:00,57.37,57.41,57.32,57.41,12100.0,35.0317,35.0562,35.0012,35.0562,12100.0
2007-12-27 12:45:00,57.39,57.39,57.26,57.31,20000.0,35.044,35.044,34.9646,34.9951,20000.0
2007-12-27 12:50:00,57.31,57.35,57.22,57.23,35100.0,34.9951,35.0195,34.9401,34.9463,35100.0
2007-12-27 12:55:00,57.25,57.27,57.19,57.19,17000.0,34.9585,34.9707,34.9218,34.9218,17000.0
2007-12-27 13:00:00,57.19,57.22,57.19,57.21,33000.0,34.9218,34.9401,34.9218,34.934,33000.0
2007-12-27 13:05:00,57.2,57.28,57.18,57.28,33700.0,34.9279,34.9768,34.9157,34.9768,33700.0
2007-12-27 13:10:00,57.27,57.28,57.17,57.21,14800.0,34.9707,34.9768,34.9096,34.934,14800.0
2007-12-27 13:15:00,57.2,57.22,57.17,57.19,24400.0,34.9279,34.9401,34.9096,34.9218,24400.0
2007-12-27 13:20:00,57.19,57.24,57.14,57.22,13000.0,34.9218,34.9524,34.8913,34.9401,13000.0
2007-12-27 13:25:00,57.23,57.36,57.23,57.35,11900.0,34.9463,35.0256,34.9463,35.0195,11900.0
2007-12-27 13:30:00,57.34,57.37,57.27,57.28,12600.0,35.0134,35.0317,34.9707,34.9768,12600.0
2007-12-27 13:35:00,57.27,57.27,57.19,57.22,12900.0,34.9707,34.9707,34.9218,34.9401,12900.0
2007-12-27 13:40:00,57.23,57.27,57.18,57.19,27100.0,34.9463,34.9707,34.9157,34.9218,27100.0
2007-12-27 13:45:00,57.2,57.32,57.2,57.31,25400.0,34.9279,35.0012,34.9279,34.9951,25400.0
2007-12-27 13:50:00,57.29,57.41,57.29,57.34,17000.0,34.9829,35.0562,34.9829,35.0134,17000.0
2007-12-27 13:55:00,57.34,57.37,57.27,57.36,13400.0,35.0134,35.0317,34.9707,35.0256,13400.0
2007-12-27 14:00:00,57.34,57.34,57.25,57.31,14000.0,35.0134,35.0134,34.9585,34.9951,14000.0
2007-12-27 14:05:00,57.31,57.44,57.31,57.42,12400.0,34.9951,35.0745,34.9951,35.0623,12400.0
2007-12-27 14:10:00,57.42,57.42,57.26,57.28,14400.0,35.0623,35.0623,34.9646,34.9768,14400.0
2007-12-27 14:15:00,57.29,57.29,57.25,57.28,15400.0,34.9829,34.9829,34.9585,34.9768,15400.0
2007-12-27 14:20:00,57.29,57.31,57.25,57.28,12900.0,34.9829,34.9951,34.9585,34.9768,12900.0
2007-12-27 14:25:00,57.27,57.35,57.27,57.3,30800.0,34.9707,35.0195,34.9707,34.989,30800.0
2007-12-27 14:30:00,57.29,57.31,57.27,57.29,39200.0,34.9829,34.9951,34.9707,34.9829,39200.0
2007-12-27 14:35:00,57.3,57.31,57.26,57.28,43100.0,34.989,34.9951,34.9646,34.9768,43100.0
2007-12-27 14:40:00,57.29,57.31,57.17,57.19,57900.0,34.9829,34.9951,34.9096,34.9218,57900.0
2007-12-27 14:45:00,57.19,57.31,57.14,57.29,25800.0,34.9218,34.9951,34.8913,34.9829,25800.0
2007-12-27 14:50:00,57.29,57.32,57.24,57.28,16900.0,34.9829,35.0012,34.9524,34.9768,16900.0
2007-12-27 14:55:00,57.26,57.28,57.22,57.25,36500.0,34.9646,34.9768,34.9401,34.9585,36500.0
2007-12-27 15:00:00,57.25,57.37,57.24,57.24,26400.0,34.9585,35.0317,34.9524,34.9524,26400.0
2007-12-27 15:05:00,57.24,57.42,57.23,57.4,40200.0,34.9524,35.0623,34.9463,35.0501,40200.0
2007-12-27 15:10:00,57.39,57.42,57.22,57.27,22100.0,35.044,35.0623,34.9401,34.9707,22100.0
2007-12-27 15:15:00,57.26,57.28,57.22,57.24,23000.0,34.9646,34.9768,34.9401,34.9524,23000.0
2007-12-27 15:20:00,57.24,57.26,57.19,57.22,37000.0,34.9524,34.9646,34.9218,34.9401,37000.0
2007-12-27 15:25:00,57.21,57.26,57.19,57.2,30800.0,34.934,34.9646,34.9218,34.9279,30800.0
2007-12-27 15:30:00,57.2,57.24,57.14,57.21,40500.0,34.9279,34.9524,34.8913,34.934,40500.0
2007-12-27 15:35:00,57.21,57.23,57.13,57.14,53300.0,34.934,34.9463,34.8852,34.8913,53300.0
2007-12-27 15:40:00,57.14,57.16,57.01,57.02,63500.0,34.8913,34.9035,34.8119,34.818,63500.0
2007-12-27 15:45:00,57.02,57.04,56.96,56.99,80100.0,34.818,34.8302,34.7814,34.7997,80100.0
2007-12-27 15:50:00,57.0,57.09,56.97,57.0,70500.0,34.8058,34.8608,34.7875,34.8058,70500.0
2007-12-27 15:55:00,57.0,57.0,56.86,56.97,100500.0,34.8058,34.8058,34.7203,34.7875,100500.0
2007-12-28 09:30:00,57.12,57.86,57.12,57.61,43300.0,34.8791,35.3309,34.8791,35.1783,43300.0
2007-12-28 09:35:00,57.55,57.7,57.48,57.68,20200.0,35.1417,35.2332,35.0989,35.221,20200.0
2007-12-28 09:40:00,57.67,57.74,57.62,57.69,18300.0,35.2149,35.2577,35.1844,35.2271,18300.0
2007-12-28 09:45:00,57.69,57.75,57.68,57.71,31100.0,35.2271,35.2638,35.221,35.2394,31100.0
2007-12-28 09:50:00,57.71,57.76,57.69,57.7,9000.0,35.2394,35.2699,35.2271,35.2332,9000.0
2007-12-28 09:55:00,57.7,57.73,57.56,57.58,14100.0,35.2332,35.2516,35.1478,35.16,14100.0
2007-12-28 10:00:00,57.56,57.56,57.15,57.15,28200.0,35.1478,35.1478,34.8974,34.8974,28200.0
2007-12-28 10:05:00,57.16,57.23,57.03,57.1,32900.0,34.9035,34.9463,34.8241,34.8669,32900.0
2007-12-28 10:10:00,57.1,57.27,57.08,57.27,12000.0,34.8669,34.9707,34.8547,34.9707,12000.0
2007-12-28 10:15:00,57.27,57.27,57.18,57.21,12600.0,34.9707,34.9707,34.9157,34.934,12600.0
2007-12-28 10:20:00,57.2,57.34,57.18,57.3,9400.0,34.9279,35.0134,34.9157,34.989,9400.0
2007-12-28 10:25:00,57.31,57.31,57.31,57.31,100.0,34.9951,34.9951,34.9951,34.9951,100.0
2007-12-28 10:30:00,57.36,57.47,57.33,57.41,16600.0,35.0256,35.0928,35.0073,35.0562,16600.0
2007-12-28 10:35:00,57.41,57.41,57.41,57.41,0.0,35.0562,35.0562,35.0562,35.0562,0.0
2007-12-28 10:40:00,57.41,57.41,57.41,57.41,0.0,35.0562,35.0562,35.0562,35.0562,0.0
2007-12-28 10:45:00,57.41,57.41,57.41,57.41,0.0,35.0562,35.0562,35.0562,35.0562,0.0
2007-12-28 10:50:00,57.41,57.41,57.41,57.41,0.0,35.0562,35.0562,35.0562,35.0562,0.0
2007-12-28 10:55:00,57.05,57.07,57.02,57.02,3300.0,34.8363,34.8486,34.818,34.818,3300.0
2007-12-28 11:00:00,57.03,57.09,57.0,57.02,18200.0,34.8241,34.8608,34.8058,34.818,18200.0
2007-12-28 11:05:00,57.0,57.09,56.99,57.09,14800.0,34.8058,34.8608,34.7997,34.8608,14800.0
2007-12-28 11:10:00,57.1,57.1,57.04,57.07,14700.0,34.8669,34.8669,34.8302,34.8486,14700.0
2007-12-28 11:15:00,57.08,57.16,57.07,57.15,11400.0,34.8547,34.9035,34.8486,34.8974,11400.0
2007-12-28 11:20:00,57.17,57.21,57.11,57.11,13300.0,34.9096,34.934,34.873,34.873,13300.0
2007-12-28 11:25:00,57.13,57.15,57.06,57.09,7800.0,34.8852,34.8974,34.8424,34.8608,7800.0
2007-12-28 11:30:00,57.1,57.13,57.0,57.11,15300.0,34.8669,34.8852,34.8058,34.873,15300.0
2007-12-28 11:35:00,57.11,57.13,57.08,57.1,7700.0,34.873,34.8852,34.8547,34.8669,7700.0
2007-12-28 11:40:00,57.1,57.14,57.1,57.13,8000.0,34.8669,34.8913,34.8669,34.8852,8000.0
2007-12-28 11:45:00,57.13,57.14,57.0,57.0,11200.0,34.8852,34.8913,34.8058,34.8058,11200.0
2007-12-28 11:50:00,57.01,57.03,56.94,56.94,11600.0,34.8119,34.8241,34.7692,34.7692,11600.0
2007-12-28 11:55:00,56.93,56.94,56.7,56.75,23400.0,34.7631,34.7692,34.6226,34.6532,23400.0
2007-12-28 12:00:00,56.76,56.88,56.72,56.82,22300.0,34.6593,34.7325,34.6348,34.6959,22300.0
2007-12-28 12:05:00,56.83,56.84,56.73,56.76,13200.0,34.702,34.7081,34.6409,34.6593,13200.0
2007-12-28 12:10:00,56.79,56.81,56.68,56.78,17100.0,34.6776,34.6898,34.6104,34.6715,17100.0
2007-12-28 12:15:00,56.77,56.78,56.69,56.73,11400.0,34.6654,34.6715,34.6165,34.6409,11400.0
2007-12-28 12:20:00,56.73,56.8,56.73,56.75,13300.0,34.6409,34.6837,34.6409,34.6532,13300.0
2007-12-28 12:25:00,56.75,56.77,56.61,56.63,19500.0,34.6532,34.6654,34.5677,34.5799,19500.0
2007-12-28 12:30:00,56.65,56.69,56.59,56.69,13500.0,34.5921,34.6165,34.5554,34.6165,13500.0
2007-12-28 12:35:00,56.67,56.7,56.65,56.65,13400.0,34.6043,34.6226,34.5921,34.5921,13400.0
2007-12-28 12:40:00,56.65,56.74,56.56,56.63,19700.0,34.5921,34.647,34.5371,34.5799,19700.0
2007-12-28 12:45:00,56.63,56.7,56.56,56.67,18300.0,34.5799,34.6226,34.5371,34.6043,18300.0
2007-12-28 12:50:00,56.7,56.71,56.58,56.7,16100.0,34.6226,34.6287,34.5493,34.6226,16100.0
2007-12-28 12:55:00,56.71,56.76,56.7,56.75,9800.0,34.6287,34.6593,34.6226,34.6532,9800.0
2007-12-28 13:00:00,56.76,56.83,56.73,56.83,15200.0,34.6593,34.702,34.6409,34.702,15200.0
2007-12-28 13:05:00,56.82,56.92,56.8,56.92,15100.0,34.6959,34.757,34.6837,34.757,15100.0
2007-12-28 13:10:00,56.91,56.96,56.9,56.92,15000.0,34.7509,34.7814,34.7447,34.757,15000.0
2007-12-28 13:15:00,56.93,56.98,56.92,56.95,24300.0,34.7631,34.7936,34.757,34.7753,24300.0
2007-12-28 13:20:00,56.94,56.96,56.93,56.94,6900.0,34.7692,34.7814,34.7631,34.7692,6900.0
2007-12-28 13:25:00,56.94,57.0,56.9,56.91,27100.0,34.7692,34.8058,34.7447,34.7509,27100.0
2007-12-28 13:30:00,56.92,56.96,56.9,56.93,12500.0,34.757,34.7814,34.7447,34.7631,12500.0
2007-12-28 13:35:00,56.92,56.93,56.81,56.81,9700.0,34.757,34.7631,34.6898,34.6898,9700.0
2007-12-28 13:40:00,56.82,56.91,56.81,56.89,9200.0,34.6959,34.7509,34.6898,34.7386,9200.0
2007-12-28 13:45:00,56.89,56.94,56.88,56.93,11200.0,34.7386,34.7692,34.7325,34.7631,11200.0
2007-12-28 13:50:00,56.93,56.94,56.9,56.9,3600.0,34.7631,34.7692,34.7447,34.7447,3600.0
2007-12-28 13:55:00,56.9,56.95,56.9,56.95,12000.0,34.7447,34.7753,34.7447,34.7753,12000.0
2007-12-28 14:00:00,56.95,56.96,56.9,56.95,11100.0,34.7753,34.7814,34.7447,34.7753,11100.0
2007-12-28 14:05:00,56.94,56.95,56.9,56.93,6600.0,34.7692,34.7753,34.7447,34.7631,6600.0
2007-12-28 14:10:00,56.92,56.97,56.9,56.95,23900.0,34.757,34.7875,34.7447,34.7753,23900.0
2007-12-28 14:15:00,56.95,57.0,56.93,56.99,32100.0,34.7753,34.8058,34.7631,34.7997,32100.0
2007-12-28 14:20:00,56.99,57.04,56.99,57.03,32400.0,34.7997,34.8302,34.7997,34.8241,32400.0
2007-12-28 14:25:00,57.02,57.04,57.0,57.0,10600.0,34.818,34.8302,34.8058,34.8058,10600.0
2007-12-28 14:30:00,57.02,57.06,57.0,57.04,17900.0,34.818,34.8424,34.8058,34.8302,17900.0
2007-12-28 14:35:00,57.05,57.12,57.03,57.1,10900.0,34.8363,34.8791,34.8241,34.8669,10900.0
2007-12-28 14:40:00,57.1,57.14,57.08,57.09,13000.0,34.8669,34.8913,34.8547,34.8608,13000.0
2007-12-28 14:45:00,57.09,57.15,57.07,57.11,29900.0,34.8608,34.8974,34.8486,34.873,29900.0
2007-12-28 14:50:00,57.12,57.13,57.04,57.11,24500.0,34.8791,34.8852,34.8302,34.873,24500.0
2007-12-28 14:55:00,57.11,57.14,57.07,57.09,21200.0,34.873,34.8913,34.8486,34.8608,21200.0
2007-12-28 15:00:00,57.1,57.12,57.07,57.1,21300.0,34.8669,34.8791,34.8486,34.8669,21300.0
2007-12-28 15:05:00,57.09,57.15,57.02,57.12,36000.0,34.8608,34.8974,34.818,34.8791,36000.0
2007-12-28 15:10:00,57.14,57.2,57.12,57.2,15500.0,34.8913,34.9279,34.8791,34.9279,15500.0
2007-12-28 15:15:00,57.19,57.25,57.17,57.19,25400.0,34.9218,34.9585,34.9096,34.9218,25400.0
2007-12-28 15:20:00,57.19,57.2,57.11,57.2,29700.0,34.9218,34.9279,34.873,34.9279,29700.0
2007-12-28 15:25:00,57.2,57.24,57.15,57.16,17600.0,34.9279,34.9524,34.8974,34.9035,17600.0
2007-12-28 15:30:00,57.17,57.22,57.14,57.2,47300.0,34.9096,34.9401,34.8913,34.9279,47300.0
2007-12-28 15:35:00,57.21,57.22,57.14,57.19,52600.0,34.934,34.9401,34.8913,34.9218,52600.0
2007-12-28 15:40:00,57.2,57.25,57.1,57.12,59000.0,34.9279,34.9585,34.8669,34.8791,59000.0
2007-12-28 15:45:00,57.11,57.17,57.03,57.15,50800.0,34.873,34.9096,34.8241,34.8974,50800.0
2007-12-28 15:50:00,57.15,57.25,57.12,57.22,48000.0,34.8974,34.9585,34.8791,34.9401,48000.0
2007-12-28 15:55:00,57.23,57.24,57.02,57.08,88300.0,34.9463,34.9524,34.818,34.8547,88300.0
2007-12-31 09:30:00,56.96,57.33,56.66,57.26,48200.0,34.7814,35.0073,34.5982,34.9646,48200.0
2007-12-31 09:35:00,57.27,57.36,57.2,57.21,16400.0,34.9707,35.0256,34.9279,34.934,16400.0
2007-12-31 09:40:00,57.22,57.28,57.17,57.22,21300.0,34.9401,34.9768,34.9096,34.9401,21300.0
2007-12-31 09:45:00,57.24,57.27,57.19,57.19,9400.0,34.9524,34.9707,34.9218,34.9218,9400.0
2007-12-31 09:50:00,57.19,57.37,57.18,57.3,31200.0,34.9218,35.0317,34.9157,34.989,31200.0
2007-12-31 09:55:00,57.27,57.45,57.23,57.24,32600.0,34.9707,35.0806,34.9463,34.9524,32600.0
2007-12-31 10:00:00,57.29,57.41,57.21,57.38,23500.0,34.9829,35.0562,34.934,35.0378,23500.0
2007-12-31 10:05:00,57.39,57.43,57.36,57.4,14800.0,35.044,35.0684,35.0256,35.0501,14800.0
2007-12-31 10:10:00,57.4,57.46,57.38,57.46,14000.0,35.0501,35.0867,35.0378,35.0867,14000.0
2007-12-31 10:15:00,57.46,57.49,57.33,57.44,19700.0,35.0867,35.105,35.0073,35.0745,19700.0
2007-12-31 10:20:00,57.42,57.43,57.28,57.28,9200.0,35.0623,35.0684,34.9768,34.9768,9200.0
2007-12-31 10:25:00,57.31,57.41,57.26,57.34,18300.0,34.9951,35.0562,34.9646,35.0134,18300.0
2007-12-31 10:30:00,57.34,57.38,57.31,57.33,9100.0,35.0134,35.0378,34.9951,35.0073,9100.0
2007-12-31 10:35:00,57.28,57.3,57.19,57.24,19700.0,34.9768,34.989,34.9218,34.9524,19700.0
2007-12-31 10:40:00,57.23,57.24,57.1,57.11,7500.0,34.9463,34.9524,34.8669,34.873,7500.0
2007-12-31 10:45:00,57.09,57.1,57.06,57.08,7600.0,34.8608,34.8669,34.8424,34.8547,7600.0
2007-12-31 10:50:00,57.08,57.14,57.07,57.13,10400.0,34.8547,34.8913,34.8486,34.8852,10400.0
2007-12-31 10:55:00,57.13,57.22,57.11,57.22,23100.0,34.8852,34.9401,34.873,34.9401,23100.0
2007-12-31 11:00:00,57.22,57.23,57.14,57.2,14000.0,34.9401,34.9463,34.8913,34.9279,14000.0
2007-12-31 11:05:00,57.19,57.21,57.1,57.1,12300.0,34.9218,34.934,34.8669,34.8669,12300.0
2007-12-31 11:10:00,57.1,57.2,57.07,57.18,23500.0,34.8669,34.9279,34.8486,34.9157,23500.0
2007-12-31 11:15:00,57.18,57.19,57.11,57.15,22800.0,34.9157,34.9218,34.873,34.8974,22800.0
2007-12-31 11:20:00,57.16,57.2,57.11,57.14,35700.0,34.9035,34.9279,34.873,34.8913,35700.0
2007-12-31 11:25:00,57.14,57.15,57.04,57.1,27300.0,34.8913,34.8974,34.8302,34.8669,27300.0
2007-12-31 11:30:00,57.12,57.13,57.08,57.1,18400.0,34.8791,34.8852,34.8547,34.8669,18400.0
2007-12-31 11:35:00,57.1,57.12,57.06,57.07,20700.0,34.8669,34.8791,34.8424,34.8486,20700.0
2007-12-31 11:40:00,57.08,57.14,57.07,57.13,22900.0,34.8547,34.8913,34.8486,34.8852,22900.0
2007-12-31 11:45:00,57.15,57.15,57.06,57.09,10500.0,34.8974,34.8974,34.8424,34.8608,10500.0
2007-12-31 11:50:00,57.1,57.11,57.04,57.04,15700.0,34.8669,34.873,34.8302,34.8302,15700.0
2007-12-31 11:55:00,57.04,57.04,56.92,56.95,10200.0,34.8302,34.8302,34.757,34.7753,10200.0
2007-12-31 12:00:00,56.94,56.97,56.84,56.88,18100.0,34.7692,34.7875,34.7081,34.7325,18100.0
2007-12-31 12:05:00,56.9,57.0,56.88,56.99,17400.0,34.7447,34.8058,34.7325,34.7997,17400.0
2007-12-31 12:10:00,57.01,57.02,56.95,56.96,8900.0,34.8119,34.818,34.7753,34.7814,8900.0
2007-12-31 12:15:00,56.99,56.99,56.94,56.96,11300.0,34.7997,34.7997,34.7692,34.7814,11300.0
2007-12-31 12:20:00,56.95,56.99,56.94,56.94,14400.0,34.7753,34.7997,34.7692,34.7692,14400.0
2007-12-31 12:25:00,56.96,56.98,56.78,56.79,14700.0,34.7814,34.7936,34.6715,34.6776,14700.0
2007-12-31 12:30:00,56.79,56.86,56.77,56.81,15000.0,34.6776,34.7203,34.6654,34.6898,15000.0
2007-12-31 12:35:00,56.81,56.85,56.72,56.79,19400.0,34.6898,34.7142,34.6348,34.6776,19400.0
2007-12-31 12:40:00,56.79,56.89,56.77,56.89,12200.0,34.6776,34.7386,34.6654,34.7386,12200.0
2007-12-31 12:45:00,56.89,56.95,56.87,56.87,13400.0,34.7386,34.7753,34.7264,34.7264,13400.0
2007-12-31 12:50:00,56.87,56.96,56.87,56.93,18100.0,34.7264,34.7814,34.7264,34.7631,18100.0
2007-12-31 12:55:00,56.95,56.96,56.88,56.92,10200.0,34.7753,34.7814,34.7325,34.757,10200.0
2007-12-31 13:00:00,56.92,57.04,56.89,57.04,41400.0,34.757,34.8302,34.7386,34.8302,41400.0
2007-12-31 13:05:00,57.04,57.05,56.97,57.0,12900.0,34.8302,34.8363,34.7875,34.8058,12900.0
2007-12-31 13:10:00,56.99,57.01,56.95,56.96,10400.0,34.7997,34.8119,34.7753,34.7814,10400.0
2007-12-31 13:15:00,56.96,56.96,56.9,56.92,8900.0,34.7814,34.7814,34.7447,34.757,8900.0
2007-12-31 13:20:00,56.91,56.95,56.91,56.95,7300.0,34.7509,34.7753,34.7509,34.7753,7300.0
2007-12-31 13:25:00,56.96,57.03,56.89,56.91,22200.0,34.7814,34.8241,34.7386,34.7509,22200.0
2007-12-31 13:30:00,56.9,56.96,56.89,56.89,7800.0,34.7447,34.7814,34.7386,34.7386,7800.0
2007-12-31 13:35:00,56.89,56.96,56.88,56.94,5700.0,34.7386,34.7814,34.7325,34.7692,5700.0
2007-12-31 13:40:00,56.95,56.96,56.87,56.89,8100.0,34.7753,34.7814,34.7264,34.7386,8100.0
2007-12-31 13:45:00,56.9,56.96,56.87,56.94,10700.0,34.7447,34.7814,34.7264,34.7692,10700.0
2007-12-31 13:50:00,56.95,56.96,56.89,56.9,7200.0,34.7753,34.7814,34.7386,34.7447,7200.0
2007-12-31 13:55:00,56.91,56.92,56.89,56.9,7300.0,34.7509,34.757,34.7386,34.7447,7300.0
2007-12-31 14:00:00,56.91,56.92,56.87,56.91,12100.0,34.7509,34.757,34.7264,34.7509,12100.0
2007-12-31 14:05:00,56.91,56.91,56.81,56.83,10800.0,34.7509,34.7509,34.6898,34.702,10800.0
2007-12-31 14:10:00,56.83,56.86,56.77,56.85,41900.0,34.702,34.7203,34.6654,34.7142,41900.0
2007-12-31 14:15:00,56.85,56.87,56.76,56.86,10500.0,34.7142,34.7264,34.6593,34.7203,10500.0
2007-12-31 14:20:00,56.86,56.91,56.8,56.82,11200.0,34.7203,34.7509,34.6837,34.6959,11200.0
2007-12-31 14:25:00,56.84,56.85,56.73,56.75,15900.0,34.7081,34.7142,34.6409,34.6532,15900.0
2007-12-31 14:30:00,56.74,56.79,56.7,56.78,17300.0,34.647,34.6776,34.6226,34.6715,17300.0
2007-12-31 14:35:00,56.78,56.83,56.77,56.83,11300.0,34.6715,34.702,34.6654,34.702,11300.0
2007-12-31 14:40:00,56.84,56.85,56.77,56.8,15500.0,34.7081,34.7142,34.6654,34.6837,15500.0
2007-12-31 14:45:00,56.81,56.95,56.8,56.95,19700.0,34.6898,34.7753,34.6837,34.7753,19700.0
2007-12-31 14:50:00,56.96,57.02,56.95,56.96,13000.0,34.7814,34.818,34.7753,34.7814,13000.0
2007-12-31 14:55:00,56.97,57.01,56.96,56.97,14800.0,34.7875,34.8119,34.7814,34.7875,14800.0
2007-12-31 15:00:00,56.97,56.98,56.86,56.88,15200.0,34.7875,34.7936,34.7203,34.7325,15200.0
2007-12-31 15:05:00,56.88,56.9,56.87,56.9,13400.0,34.7325,34.7447,34.7264,34.7447,13400.0
2007-12-31 15:10:00,56.9,56.97,56.9,56.95,15400.0,34.7447,34.7875,34.7447,34.7753,15400.0
2007-12-31 15:15:00,56.96,57.01,56.93,57.0,20900.0,34.7814,34.8119,34.7631,34.8058,20900.0
2007-12-31 15:20:00,57.02,57.09,57.02,57.05,23100.0,34.818,34.8608,34.818,34.8363,23100.0
2007-12-31 15:25:00,57.05,57.11,57.03,57.03,18700.0,34.8363,34.873,34.8241,34.8241,18700.0
2007-12-31 15:30:00,57.03,57.04,56.89,56.91,42600.0,34.8241,34.8302,34.7386,34.7509,42600.0
2007-12-31 15:35:00,56.92,56.96,56.81,56.81,30400.0,34.757,34.7814,34.6898,34.6898,30400.0
2007-12-31 15:40:00,56.81,56.91,56.8,56.84,32000.0,34.6898,34.7509,34.6837,34.7081,32000.0
2007-12-31 15:45:00,56.84,56.84,56.62,56.71,54500.0,34.7081,34.7081,34.5738,34.6287,54500.0
2007-12-31 15:50:00,56.72,56.72,56.59,56.64,58300.0,34.6348,34.6348,34.5554,34.586,58300.0
2007-12-31 15:55:00,56.63,56.69,56.57,56.57,141100.0,34.5799,34.6165,34.5432,34.5432,141100.0
2008-01-02 09:30:00,56.66,56.73,56.3,56.36,61600.0,34.5982,34.6409,34.3784,34.415,61600.0
2008-01-02 09:35:00,56.44,56.65,56.34,56.65,25100.0,34.4639,34.5921,34.4028,34.5921,25100.0
2008-01-02 09:40:00,56.67,56.92,56.54,56.91,19300.0,34.6043,34.757,34.5249,34.7509,19300.0
2008-01-02 09:45:00,56.91,56.99,56.87,56.88,22100.0,34.7509,34.7997,34.7264,34.7325,22100.0
2008-01-02 09:50:00,56.83,56.91,56.77,56.87,16100.0,34.702,34.7509,34.6654,34.7264,16100.0
2008-01-02 09:55:00,56.83,56.83,56.55,56.63,20700.0,34.702,34.702,34.531,34.5799,20700.0
2008-01-02 10:00:00,56.62,56.65,55.91,56.15,122300.0,34.5738,34.5921,34.1402,34.2868,122300.0
2008-01-02 10:05:00,56.15,56.26,56.01,56.23,52200.0,34.2868,34.3539,34.2013,34.3356,52200.0
2008-01-02 10:10:00,56.26,56.31,56.04,56.04,23100.0,34.3539,34.3845,34.2196,34.2196,23100.0
2008-01-02 10:15:00,56.08,56.11,55.81,56.0,46700.0,34.244,34.2623,34.0792,34.1952,46700.0
2008-01-02 10:20:00,56.0,56.17,55.92,56.14,48900.0,34.1952,34.299,34.1463,34.2807,48900.0
2008-01-02 10:25:00,56.14,56.28,56.14,56.25,27700.0,34.2807,34.3662,34.2807,34.3478,27700.0
2008-01-02 10:30:00,56.23,56.23,56.09,56.19,28600.0,34.3356,34.3356,34.2501,34.3112,28600.0
2008-01-02 10:35:00,56.16,56.19,56.08,56.08,8300.0,34.2929,34.3112,34.244,34.244,8300.0
2008-01-02 10:40:00,56.08,56.13,56.02,56.06,16400.0,34.244,34.2746,34.2074,34.2318,16400.0
2008-01-02 10:45:00,56.08,56.18,56.08,56.1,13500.0,34.244,34.3051,34.244,34.2562,13500.0
2008-01-02 10:50:00,56.09,56.2,56.05,56.11,22500.0,34.2501,34.3173,34.2257,34.2623,22500.0
2008-01-02 10:55:00,56.1,56.15,56.01,56.03,11200.0,34.2562,34.2868,34.2013,34.2135,11200.0
2008-01-02 11:00:00,56.01,56.1,56.0,56.04,15600.0,34.2013,34.2562,34.1952,34.2196,15600.0
2008-01-02 11:05:00,56.04,56.11,56.0,56.07,13800.0,34.2196,34.2623,34.1952,34.2379,13800.0
2008-01-02 11:10:00,56.07,56.14,55.92,55.94,28600.0,34.2379,34.2807,34.1463,34.1585,28600.0
2008-01-02 11:15:00,55.92,55.96,55.79,55.8,22800.0,34.1463,34.1708,34.0669,34.0731,22800.0
2008-01-02 11:20:00,55.81,55.82,55.74,55.77,29300.0,34.0792,34.0853,34.0364,34.0547,29300.0
2008-01-02 11:25:00,55.77,55.82,55.75,55.78,13900.0,34.0547,34.0853,34.0425,34.0608,13900.0
2008-01-02 11:30:00,55.8,55.8,55.65,55.66,18500.0,34.0731,34.0731,33.9815,33.9876,18500.0
2008-01-02 11:35:00,55.67,55.7,55.6,55.66,37800.0,33.9937,34.012,33.9509,33.9876,37800.0
2008-01-02 11:40:00,55.67,55.67,55.51,55.58,32900.0,33.9937,33.9937,33.896,33.9387,32900.0
2008-01-02 11:45:00,55.57,55.69,55.49,55.52,38500.0,33.9326,34.0059,33.8838,33.9021,38500.0
2008-01-02 11:50:00,55.51,55.58,55.47,55.57,23700.0,33.896,33.9387,33.8715,33.9326,23700.0
2008-01-02 11:55:00,55.57,55.63,55.5,55.63,22600.0,33.9326,33.9692,33.8899,33.9692,22600.0
2008-01-02 12:00:00,55.64,55.66,55.55,55.55,20900.0,33.9754,33.9876,33.9204,33.9204,20900.0
2008-01-02 12:05:00,55.52,55.55,55.4,55.41,25500.0,33.9021,33.9204,33.8288,33.8349,25500.0
2008-01-02 12:10:00,55.41,55.43,55.39,55.4,21400.0,33.8349,33.8471,33.8227,33.8288,21400.0
2008-01-02 12:15:00,55.38,55.4,55.32,55.37,30200.0,33.8166,33.8288,33.78,33.8105,30200.0
2008-01-02 12:20:00,55.38,55.44,55.32,55.34,42400.0,33.8166,33.8532,33.78,33.7922,42400.0
2008-01-02 12:25:00,55.33,55.42,55.33,55.41,14000.0,33.7861,33.841,33.7861,33.8349,14000.0
2008-01-02 12:30:00,55.41,55.44,55.32,55.36,21500.0,33.8349,33.8532,33.78,33.8044,21500.0
2008-01-02 12:35:00,55.35,55.45,55.35,55.4,22300.0,33.7983,33.8593,33.7983,33.8288,22300.0
2008-01-02 12:40:00,55.4,55.41,55.32,55.33,13500.0,33.8288,33.8349,33.78,33.7861,13500.0
2008-01-02 12:45:00,55.32,55.38,55.27,55.34,40300.0,33.78,33.8166,33.7494,33.7922,40300.0
2008-01-02 12:50:00,55.35,55.35,55.22,55.25,33200.0,33.7983,33.7983,33.7189,33.7372,33200.0
2008-01-02 12:55:00,55.25,55.41,55.24,55.38,34500.0,33.7372,33.8349,33.7311,33.8166,34500.0
2008-01-02 13:00:00,55.38,55.4,55.25,55.25,20100.0,33.8166,33.8288,33.7372,33.7372,20100.0
2008-01-02 13:05:00,55.26,55.34,55.12,55.14,51400.0,33.7433,33.7922,33.6578,33.67,51400.0
2008-01-02 13:10:00,55.12,55.16,55.01,55.06,34500.0,33.6578,33.6823,33.5907,33.6212,34500.0
2008-01-02 13:15:00,55.07,55.22,55.07,55.22,20800.0,33.6273,33.7189,33.6273,33.7189,20800.0
2008-01-02 13:20:00,55.22,55.35,55.13,55.26,39500.0,33.7189,33.7983,33.6639,33.7433,39500.0
2008-01-02 13:25:00,55.28,55.28,55.11,55.25,40500.0,33.7555,33.7555,33.6517,33.7372,40500.0
2008-01-02 13:30:00,55.27,55.42,55.22,55.39,31000.0,33.7494,33.841,33.7189,33.8227,31000.0
2008-01-02 13:35:00,55.38,55.49,55.36,55.46,25100.0,33.8166,33.8838,33.8044,33.8654,25100.0
2008-01-02 13:40:00,55.46,55.48,55.4,55.45,19700.0,33.8654,33.8777,33.8288,33.8593,19700.0
2008-01-02 13:45:00,55.46,55.53,55.44,55.48,29100.0,33.8654,33.9082,33.8532,33.8777,29100.0
2008-01-02 13:50:00,55.49,55.54,55.4,55.42,20300.0,33.8838,33.9143,33.8288,33.841,20300.0
2008-01-02 13:55:00,55.43,55.46,55.33,55.37,27800.0,33.8471,33.8654,33.7861,33.8105,27800.0
2008-01-02 14:00:00,55.38,55.55,55.38,55.47,38600.0,33.8166,33.9204,33.8166,33.8715,38600.0
2008-01-02 14:05:00,55.49,55.68,55.37,55.67,33900.0,33.8838,33.9998,33.8105,33.9937,33900.0
2008-01-02 14:10:00,55.68,55.73,55.58,55.71,37400.0,33.9998,34.0303,33.9387,34.0181,37400.0
2008-01-02 14:15:00,55.72,55.82,55.66,55.81,49000.0,34.0242,34.0853,33.9876,34.0792,49000.0
2008-01-02 14:20:00,55.81,55.84,55.62,55.62,38700.0,34.0792,34.0975,33.9631,33.9631,38700.0
2008-01-02 14:25:00,55.63,55.7,55.55,55.56,22200.0,33.9692,34.012,33.9204,33.9265,22200.0
2008-01-02 14:30:00,55.56,55.7,55.53,55.61,25500.0,33.9265,34.012,33.9082,33.957,25500.0
2008-01-02 14:35:00,55.61,55.62,55.35,55.35,28400.0,33.957,33.9631,33.7983,33.7983,28400.0
2008-01-02 14:40:00,55.35,55.38,55.24,55.3,42100.0,33.7983,33.8166,33.7311,33.7677,42100.0
2008-01-02 14:45:00,55.31,55.38,55.25,55.34,25800.0,33.7738,33.8166,33.7372,33.7922,25800.0
2008-01-02 14:50:00,55.37,55.41,55.26,55.35,29300.0,33.8105,33.8349,33.7433,33.7983,29300.0
2008-01-02 14:55:00,55.34,55.34,55.11,55.13,46200.0,33.7922,33.7922,33.6517,33.6639,46200.0
2008-01-02 15:00:00,55.11,55.14,55.01,55.03,54600.0,33.6517,33.67,33.5907,33.6029,54600.0
2008-01-02 15:05:00,55.03,55.05,54.96,55.02,108900.0,33.6029,33.6151,33.5601,33.5968,108900.0
2008-01-02 15:10:00,55.0,55.12,54.94,55.04,45400.0,33.5846,33.6578,33.5479,33.609,45400.0
2008-01-02 15:15:00,55.04,55.1,54.96,54.97,53300.0,33.609,33.6456,33.5601,33.5662,53300.0
2008-01-02 15:20:00,54.98,55.13,54.92,55.13,42600.0,33.5723,33.6639,33.5357,33.6639,42600.0
2008-01-02 15:25:00,55.12,55.18,55.05,55.09,64100.0,33.6578,33.6945,33.6151,33.6395,64100.0
2008-01-02 15:30:00,55.07,55.18,55.03,55.15,69700.0,33.6273,33.6945,33.6029,33.6761,69700.0
2008-01-02 15:35:00,55.14,55.19,55.1,55.14,61800.0,33.67,33.7006,33.6456,33.67,61800.0
2008-01-02 15:40:00,55.15,55.24,55.07,55.16,76800.0,33.6761,33.7311,33.6273,33.6823,76800.0
2008-01-02 15:45:00,55.16,55.17,55.02,55.09,73600.0,33.6823,33.6884,33.5968,33.6395,73600.0
2008-01-02 15:50:00,55.08,55.17,55.03,55.1,74200.0,33.6334,33.6884,33.6029,33.6456,74200.0
2008-01-02 15:55:00,55.09,55.22,55.09,55.17,109300.0,33.6395,33.7189,33.6395,33.6884,109300.0
2008-01-03 09:30:00,55.42,55.88,55.42,55.61,61900.0,33.841,34.1219,33.841,33.957,61900.0
2008-01-03 09:35:00,55.67,55.75,55.51,55.54,46700.0,33.9937,34.0425,33.896,33.9143,46700.0
2008-01-03 09:40:00,55.54,55.55,55.39,55.41,28000.0,33.9143,33.9204,33.8227,33.8349,28000.0
2008-01-03 09:45:00,55.42,55.59,55.36,55.55,63800.0,33.841,33.9448,33.8044,33.9204,63800.0
2008-01-03 09:50:00,55.56,55.71,55.54,55.68,34200.0,33.9265,34.0181,33.9143,33.9998,34200.0
2008-01-03 09:55:00,55.67,55.88,55.66,55.87,38900.0,33.9937,34.1219,33.9876,34.1158,38900.0
2008-01-03 10:00:00,55.88,56.1,55.86,56.01,50700.0,34.1219,34.2562,34.1097,34.2013,50700.0
2008-01-03 10:05:00,56.03,56.08,55.95,56.03,34000.0,34.2135,34.244,34.1646,34.2135,34000.0
2008-01-03 10:10:00,56.03,56.08,55.81,55.82,44700.0,34.2135,34.244,34.0792,34.0853,44700.0
2008-01-03 10:15:00,55.8,55.9,55.8,55.82,26900.0,34.0731,34.1341,34.0731,34.0853,26900.0
2008-01-03 10:20:00,55.83,55.9,55.75,55.84,29500.0,34.0914,34.1341,34.0425,34.0975,29500.0
2008-01-03 10:25:00,55.83,55.92,55.75,55.85,35900.0,34.0914,34.1463,34.0425,34.1036,35900.0
2008-01-03 10:30:00,55.86,56.07,55.82,56.05,95700.0,34.1097,34.2379,34.0853,34.2257,95700.0
2008-01-03 10:35:00,56.05,56.09,55.96,56.01,56000.0,34.2257,34.2501,34.1708,34.2013,56000.0
2008-01-03 10:40:00,56.02,56.07,55.97,55.99,25700.0,34.2074,34.2379,34.1769,34.1891,25700.0
2008-01-03 10:45:00,55.99,56.13,55.97,56.1,38300.0,34.1891,34.2746,34.1769,34.2562,38300.0
2008-01-03 10:50:00,56.11,56.16,56.05,56.13,25400.0,34.2623,34.2929,34.2257,34.2746,25400.0
2008-01-03 10:55:00,56.13,56.18,56.08,56.13,27500.0,34.2746,34.3051,34.244,34.2746,27500.0
2008-01-03 11:00:00,56.13,56.28,56.13,56.24,71400.0,34.2746,34.3662,34.2746,34.3417,71400.0
2008-01-03 11:05:00,56.26,56.28,56.19,56.26,31200.0,34.3539,34.3662,34.3112,34.3539,31200.0
2008-01-03 11:10:00,56.26,56.44,56.25,56.32,51800.0,34.3539,34.4639,34.3478,34.3906,51800.0
2008-01-03 11:15:00,56.31,56.36,56.28,56.33,47300.0,34.3845,34.415,34.3662,34.3967,47300.0
2008-01-03 11:20:00,56.33,56.5,56.33,56.42,36100.0,34.3967,34.5005,34.3967,34.4516,36100.0
2008-01-03 11:25:00,56.42,56.42,56.18,56.18,32500.0,34.4516,34.4516,34.3051,34.3051,32500.0
2008-01-03 11:30:00,56.18,56.18,56.07,56.1,28300.0,34.3051,34.3051,34.2379,34.2562,28300.0
2008-01-03 11:35:00,56.1,56.1,55.96,56.0,28800.0,34.2562,34.2562,34.1708,34.1952,28800.0
2008-01-03 11:40:00,56.0,56.23,55.99,56.15,45500.0,34.1952,34.3356,34.1891,34.2868,45500.0
2008-01-03 11:45:00,56.15,56.3,56.12,56.3,14000.0,34.2868,34.3784,34.2685,34.3784,14000.0
2008-01-03 11:50:00,56.3,56.36,56.26,56.29,12000.0,34.3784,34.415,34.3539,34.3723,12000.0
2008-01-03 11:55:00,56.3,56.37,56.29,56.35,16500.0,34.3784,34.4211,34.3723,34.4089,16500.0
2008-01-03 12:00:00,56.34,56.45,56.3,56.33,61300.0,34.4028,34.47,34.3784,34.3967,61300.0
2008-01-03 12:05:00,56.32,56.36,56.23,56.28,35100.0,34.3906,34.415,34.3356,34.3662,35100.0
2008-01-03 12:10:00,56.25,56.32,56.25,56.29,14900.0,34.3478,34.3906,34.3478,34.3723,14900.0
2008-01-03 12:15:00,56.29,56.39,56.24,56.38,28700.0,34.3723,34.4333,34.3417,34.4272,28700.0
2008-01-03 12:20:00,56.36,56.52,56.36,56.51,24800.0,34.415,34.5127,34.415,34.5066,24800.0
2008-01-03 12:25:00,56.51,56.61,56.48,56.61,21800.0,34.5066,34.5677,34.4883,34.5677,21800.0
2008-01-03 12:30:00,56.6,56.63,56.53,56.53,15500.0,34.5616,34.5799,34.5188,34.5188,15500.0
2008-01-03 12:35:00,56.53,56.53,56.43,56.46,11900.0,34.5188,34.5188,34.4577,34.4761,11900.0
2008-01-03 12:40:00,56.43,56.48,56.32,56.34,17900.0,34.4577,34.4883,34.3906,34.4028,17900.0
2008-01-03 12:45:00,56.34,56.38,56.3,56.38,12900.0,34.4028,34.4272,34.3784,34.4272,12900.0
2008-01-03 12:50:00,56.38,56.39,56.27,56.3,12600.0,34.4272,34.4333,34.36,34.3784,12600.0
2008-01-03 12:55:00,56.3,56.46,56.29,56.44,35200.0,34.3784,34.4761,34.3723,34.4639,35200.0
2008-01-03 13:00:00,56.44,56.44,56.25,56.25,27000.0,34.4639,34.4639,34.3478,34.3478,27000.0
2008-01-03 13:05:00,56.26,56.29,56.17,56.17,22800.0,34.3539,34.3723,34.299,34.299,22800.0
2008-01-03 13:10:00,56.17,56.23,56.16,56.2,12200.0,34.299,34.3356,34.2929,34.3173,12200.0
2008-01-03 13:15:00,56.22,56.23,56.16,56.17,12900.0,34.3295,34.3356,34.2929,34.299,12900.0
2008-01-03 13:20:00,56.18,56.2,56.15,56.2,15000.0,34.3051,34.3173,34.2868,34.3173,15000.0
2008-01-03 13:25:00,56.2,56.26,56.15,56.22,34200.0,34.3173,34.3539,34.2868,34.3295,34200.0
2008-01-03 13:30:00,56.22,56.25,56.19,56.22,17300.0,34.3295,34.3478,34.3112,34.3295,17300.0
2008-01-03 13:35:00,56.22,56.22,56.15,56.2,14900.0,34.3295,34.3295,34.2868,34.3173,14900.0
2008-01-03 13:40:00,56.22,56.24,56.15,56.16,25500.0,34.3295,34.3417,34.2868,34.2929,25500.0
2008-01-03 13:45:00,56.17,56.2,56.06,56.08,32200.0,34.299,34.3173,34.2318,34.244,32200.0
2008-01-03 13:50:00,56.08,56.15,56.04,56.13,23100.0,34.244,34.2868,34.2196,34.2746,23100.0
2008-01-03 13:55:00,56.13,56.17,56.0,56.04,24800.0,34.2746,34.299,34.1952,34.2196,24800.0
2008-01-03 14:00:00,56.04,56.08,55.99,56.02,35700.0,34.2196,34.244,34.1891,34.2074,35700.0
2008-01-03 14:05:00,56.03,56.06,56.0,56.05,13300.0,34.2135,34.2318,34.1952,34.2257,13300.0
2008-01-03 14:10:00,56.04,56.14,55.93,56.1,34600.0,34.2196,34.2807,34.1524,34.2562,34600.0
2008-01-03 14:15:00,56.1,56.12,56.05,56.07,17900.0,34.2562,34.2685,34.2257,34.2379,17900.0
2008-01-03 14:20:00,56.06,56.12,56.06,56.09,16300.0,34.2318,34.2685,34.2318,34.2501,16300.0
2008-01-03 14:25:00,56.09,56.1,56.0,56.01,25700.0,34.2501,34.2562,34.1952,34.2013,25700.0
2008-01-03 14:30:00,56.0,56.02,55.94,56.01,31600.0,34.1952,34.2074,34.1585,34.2013,31600.0
2008-01-03 14:35:00,56.02,56.07,56.0,56.02,18700.0,34.2074,34.2379,34.1952,34.2074,18700.0
2008-01-03 14:40:00,56.06,56.07,55.93,55.94,29000.0,34.2318,34.2379,34.1524,34.1585,29000.0
2008-01-03 14:45:00,55.95,56.0,55.86,55.89,36400.0,34.1646,34.1952,34.1097,34.128,36400.0
2008-01-03 14:50:00,55.89,55.93,55.83,55.85,30600.0,34.128,34.1524,34.0914,34.1036,30600.0
2008-01-03 14:55:00,55.85,55.89,55.8,55.89,25900.0,34.1036,34.128,34.0731,34.128,25900.0
2008-01-03 15:00:00,55.9,55.96,55.8,55.82,45600.0,34.1341,34.1708,34.0731,34.0853,45600.0
2008-01-03 15:05:00,55.82,55.89,55.77,55.86,35100.0,34.0853,34.128,34.0547,34.1097,35100.0
2008-01-03 15:10:00,55.86,55.91,55.85,55.87,32600.0,34.1097,34.1402,34.1036,34.1158,32600.0
2008-01-03 15:15:00,55.87,55.88,55.69,55.73,42900.0,34.1158,34.1219,34.0059,34.0303,42900.0
2008-01-03 15:20:00,55.74,55.74,55.62,55.62,34300.0,34.0364,34.0364,33.9631,33.9631,34300.0
2008-01-03 15:25:00,55.62,55.65,55.52,55.55,34200.0,33.9631,33.9815,33.9021,33.9204,34200.0
2008-01-03 15:30:00,55.56,55.64,55.53,55.62,37200.0,33.9265,33.9754,33.9082,33.9631,37200.0
2008-01-03 15:35:00,55.62,55.77,55.61,55.67,59000.0,33.9631,34.0547,33.957,33.9937,59000.0
2008-01-03 15:40:00,55.69,55.87,55.69,55.87,60300.0,34.0059,34.1158,34.0059,34.1158,60300.0
2008-01-03 15:45:00,55.86,55.98,55.82,55.9,69600.0,34.1097,34.183,34.0853,34.1341,69600.0
2008-01-03 15:50:00,55.9,55.91,55.79,55.82,84300.0,34.1341,34.1402,34.0669,34.0853,84300.0
2008-01-03 15:55:00,55.82,55.83,55.76,55.82,90700.0,34.0853,34.0914,34.0486,34.0853,90700.0
2008-01-04 09:30:00,55.47,55.47,55.3,55.37,50800.0,33.8715,33.8715,33.7677,33.8105,50800.0
2008-01-04 09:35:00,55.31,55.41,54.96,54.98,45200.0,33.7738,33.8349,33.5601,33.5723,45200.0
2008-01-04 09:40:00,54.99,55.06,54.84,54.95,52500.0,33.5784,33.6212,33.4869,33.554,52500.0
2008-01-04 09:45:00,54.97,55.4,54.71,54.81,54100.0,33.5662,33.8288,33.4075,33.4685,54100.0
2008-01-04 09:50:00,54.81,54.92,54.74,54.78,47200.0,33.4685,33.5357,33.4258,33.4502,47200.0
2008-01-04 09:55:00,54.78,54.84,54.7,54.75,36600.0,33.4502,33.4869,33.4014,33.4319,36600.0
2008-01-04 10:00:00,54.76,54.9,54.72,54.87,67000.0,33.438,33.5235,33.4136,33.5052,67000.0
2008-01-04 10:05:00,54.87,55.14,54.82,55.12,41000.0,33.5052,33.67,33.4746,33.6578,41000.0
2008-01-04 10:10:00,55.12,55.13,54.9,54.9,33200.0,33.6578,33.6639,33.5235,33.5235,33200.0
2008-01-04 10:15:00,54.91,54.91,54.71,54.71,32600.0,33.5296,33.5296,33.4075,33.4075,32600.0
2008-01-04 10:20:00,54.71,54.79,54.68,54.75,20100.0,33.4075,33.4563,33.3891,33.4319,20100.0
2008-01-04 10:25:00,54.73,54.75,54.62,54.64,25700.0,33.4197,33.4319,33.3525,33.3647,25700.0
2008-01-04 10:30:00,54.66,54.76,54.6,54.76,23500.0,33.3769,33.438,33.3403,33.438,23500.0
2008-01-04 10:35:00,54.74,54.89,54.74,54.81,37300.0,33.4258,33.5174,33.4258,33.4685,37300.0
2008-01-04 10:40:00,54.8,54.84,54.77,54.81,24800.0,33.4624,33.4869,33.4441,33.4685,24800.0
2008-01-04 10:45:00,54.82,54.86,54.64,54.73,35500.0,33.4746,33.4991,33.3647,33.4197,35500.0
2008-01-04 10:50:00,54.71,54.78,54.65,54.66,27200.0,33.4075,33.4502,33.3708,33.3769,27200.0
2008-01-04 10:55:00,54.67,54.73,54.57,54.68,29700.0,33.383,33.4197,33.322,33.3891,29700.0
2008-01-04 11:00:00,54.67,54.81,54.65,54.78,33900.0,33.383,33.4685,33.3708,33.4502,33900.0
2008-01-04 11:05:00,54.8,54.81,54.6,54.69,52200.0,33.4624,33.4685,33.3403,33.3953,52200.0
2008-01-04 11:10:00,54.67,54.82,54.64,54.8,30000.0,33.383,33.4746,33.3647,33.4624,30000.0
2008-01-04 11:15:00,54.81,54.83,54.7,54.72,20700.0,33.4685,33.4807,33.4014,33.4136,20700.0
2008-01-04 11:20:00,54.72,55.04,54.71,55.02,52200.0,33.4136,33.609,33.4075,33.5968,52200.0
2008-01-04 11:25:00,55.02,55.14,55.02,55.07,34700.0,33.5968,33.67,33.5968,33.6273,34700.0
2008-01-04 11:30:00,55.07,55.09,54.97,55.02,26800.0,33.6273,33.6395,33.5662,33.5968,26800.0
2008-01-04 11:35:00,55.0,55.01,54.86,54.86,23300.0,33.5846,33.5907,33.4991,33.4991,23300.0
2008-01-04 11:40:00,54.88,54.89,54.81,54.84,21600.0,33.5113,33.5174,33.4685,33.4869,21600.0
2008-01-04 11:45:00,54.85,54.91,54.81,54.91,25600.0,33.493,33.5296,33.4685,33.5296,25600.0
2008-01-04 11:50:00,54.87,54.92,54.8,54.88,27900.0,33.5052,33.5357,33.4624,33.5113,27900.0
2008-01-04 11:55:00,54.88,54.88,54.75,54.81,23300.0,33.5113,33.5113,33.4319,33.4685,23300.0
2008-01-04 12:00:00,54.82,54.92,54.8,54.9,27400.0,33.4746,33.5357,33.4624,33.5235,27400.0
2008-01-04 12:05:00,54.9,54.93,54.89,54.9,34700.0,33.5235,33.5418,33.5174,33.5235,34700.0
2008-01-04 12:10:00,54.93,54.96,54.9,54.94,20900.0,33.5418,33.5601,33.5235,33.5479,20900.0
2008-01-04 12:15:00,54.93,54.98,54.92,54.98,13600.0,33.5418,33.5723,33.5357,33.5723,13600.0
2008-01-04 12:20:00,54.96,54.96,54.81,54.81,19500.0,33.5601,33.5601,33.4685,33.4685,19500.0
2008-01-04 12:25:00,54.81,54.81,54.67,54.72,21700.0,33.4685,33.4685,33.383,33.4136,21700.0
2008-01-04 12:30:00,54.74,54.86,54.63,54.64,29000.0,33.4258,33.4991,33.3586,33.3647,29000.0
2008-01-04 12:35:00,54.64,54.65,54.56,54.59,22600.0,33.3647,33.3708,33.3159,33.3342,22600.0
2008-01-04 12:40:00,54.56,54.65,54.52,54.65,21000.0,33.3159,33.3708,33.2914,33.3708,21000.0
2008-01-04 12:45:00,54.64,54.71,54.58,54.71,23600.0,33.3647,33.4075,33.3281,33.4075,23600.0
2008-01-04 12:50:00,54.68,54.7,54.6,54.6,9900.0,33.3891,33.4014,33.3403,33.3403,9900.0
2008-01-04 12:55:00,54.62,54.77,54.61,54.77,27300.0,33.3525,33.4441,33.3464,33.4441,27300.0
2008-01-04 13:00:00,54.77,54.81,54.75,54.81,28200.0,33.4441,33.4685,33.4319,33.4685,28200.0
2008-01-04 13:05:00,54.81,54.83,54.78,54.81,19200.0,33.4685,33.4807,33.4502,33.4685,19200.0
2008-01-04 13:10:00,54.81,54.82,54.7,54.74,21100.0,33.4685,33.4746,33.4014,33.4258,21100.0
2008-01-04 13:15:00,54.75,54.83,54.71,54.71,17600.0,33.4319,33.4807,33.4075,33.4075,17600.0
2008-01-04 13:20:00,54.7,54.73,54.58,54.61,18500.0,33.4014,33.4197,33.3281,33.3464,18500.0
2008-01-04 13:25:00,54.61,54.7,54.57,54.65,24300.0,33.3464,33.4014,33.322,33.3708,24300.0
2008-01-04 13:30:00,54.64,54.65,54.62,54.63,20000.0,33.3647,33.3708,33.3525,33.3586,20000.0
2008-01-04 13:35:00,54.62,54.62,54.41,54.45,35500.0,33.3525,33.3525,33.2243,33.2487,35500.0
2008-01-04 13:40:00,54.45,54.51,54.4,54.43,37800.0,33.2487,33.2853,33.2182,33.2365,37800.0
2008-01-04 13:45:00,54.42,54.43,54.32,54.35,29000.0,33.2304,33.2365,33.1693,33.1876,29000.0
2008-01-04 13:50:00,54.35,54.42,54.34,54.4,61800.0,33.1876,33.2304,33.1815,33.2182,61800.0
2008-01-04 13:55:00,54.4,54.46,54.37,54.37,35300.0,33.2182,33.2548,33.1999,33.1999,35300.0
2008-01-04 14:00:00,54.37,54.4,54.31,54.38,30700.0,33.1999,33.2182,33.1632,33.206,30700.0
2008-01-04 14:05:00,54.38,54.39,54.28,54.32,34300.0,33.206,33.2121,33.1449,33.1693,34300.0
2008-01-04 14:10:00,54.35,54.39,54.25,54.26,27900.0,33.1876,33.2121,33.1266,33.1327,27900.0
2008-01-04 14:15:00,54.27,54.34,54.2,54.31,42900.0,33.1388,33.1815,33.096,33.1632,42900.0
2008-01-04 14:20:00,54.28,54.31,54.09,54.11,38100.0,33.1449,33.1632,33.0289,33.0411,38100.0
2008-01-04 14:25:00,54.12,54.13,54.05,54.05,26200.0,33.0472,33.0533,33.0045,33.0045,26200.0
2008-01-04 14:30:00,54.06,54.1,54.01,54.07,38700.0,33.0106,33.035,32.98,33.0167,38700.0
2008-01-04 14:35:00,54.06,54.09,53.92,53.94,56100.0,33.0106,33.0289,32.9251,32.9373,56100.0
2008-01-04 14:40:00,53.95,53.96,53.91,53.94,19200.0,32.9434,32.9495,32.919,32.9373,19200.0
2008-01-04 14:45:00,53.94,54.06,53.94,54.0,34900.0,32.9373,33.0106,32.9373,32.9739,34900.0
2008-01-04 14:50:00,54.01,54.05,53.91,53.92,43400.0,32.98,33.0045,32.919,32.9251,43400.0
2008-01-04 14:55:00,53.9,54.11,53.88,54.11,50800.0,32.9129,33.0411,32.9006,33.0411,50800.0
2008-01-04 15:00:00,54.12,54.19,54.1,54.12,62600.0,33.0472,33.0899,33.035,33.0472,62600.0
2008-01-04 15:05:00,54.1,54.21,54.1,54.15,55200.0,33.035,33.1022,33.035,33.0655,55200.0
2008-01-04 15:10:00,54.14,54.17,54.06,54.06,65700.0,33.0594,33.0777,33.0106,33.0106,65700.0
2008-01-04 15:15:00,54.07,54.18,53.99,54.13,55100.0,33.0167,33.0838,32.9678,33.0533,55100.0
2008-01-04 15:20:00,54.13,54.15,54.03,54.08,51500.0,33.0533,33.0655,32.9922,33.0228,51500.0
2008-01-04 15:25:00,54.08,54.25,54.05,54.21,72900.0,33.0228,33.1266,33.0045,33.1022,72900.0
2008-01-04 15:30:00,54.21,54.31,54.15,54.22,66900.0,33.1022,33.1632,33.0655,33.1083,66900.0
2008-01-04 15:35:00,54.21,54.24,54.16,54.22,85000.0,33.1022,33.1205,33.0716,33.1083,85000.0
2008-01-04 15:40:00,54.22,54.22,54.05,54.06,89500.0,33.1083,33.1083,33.0045,33.0106,89500.0
2008-01-04 15:45:00,54.06,54.07,53.9,53.94,86500.0,33.0106,33.0167,32.9129,32.9373,86500.0
2008-01-04 15:50:00,53.94,53.95,53.75,53.78,118700.0,32.9373,32.9434,32.8213,32.8396,118700.0
2008-01-04 15:55:00,53.78,53.84,53.76,53.77,138500.0,32.8396,32.8762,32.8274,32.8335,138500.0
2008-01-07 09:30:00,54.07,54.31,54.07,54.31,73500.0,33.0167,33.1632,33.0167,33.1632,73500.0
2008-01-07 09:35:00,54.33,54.33,54.1,54.25,54900.0,33.1754,33.1754,33.035,33.1266,54900.0
2008-01-07 09:40:00,54.24,54.34,54.1,54.11,53300.0,33.1205,33.1815,33.035,33.0411,53300.0
2008-01-07 09:45:00,54.15,54.42,54.11,54.33,71300.0,33.0655,33.2304,33.0411,33.1754,71300.0
2008-01-07 09:50:00,54.33,54.36,54.08,54.12,59900.0,33.1754,33.1937,33.0228,33.0472,59900.0
2008-01-07 09:55:00,54.1,54.23,54.1,54.12,34500.0,33.035,33.1144,33.035,33.0472,34500.0
2008-01-07 10:00:00,54.11,54.11,53.85,53.87,36700.0,33.0411,33.0411,32.8823,32.8945,36700.0
2008-01-07 10:05:00,53.86,53.91,53.7,53.72,56500.0,32.8884,32.919,32.7907,32.8029,56500.0
2008-01-07 10:10:00,53.73,53.75,53.6,53.63,43400.0,32.8091,32.8213,32.7297,32.748,43400.0
2008-01-07 10:15:00,53.63,53.66,53.55,53.56,55800.0,32.748,32.7663,32.6991,32.7052,55800.0
2008-01-07 10:20:00,53.55,53.56,53.42,53.5,64800.0,32.6991,32.7052,32.6198,32.6686,64800.0
2008-01-07 10:25:00,53.5,53.63,53.43,53.5,62700.0,32.6686,32.748,32.6259,32.6686,62700.0
2008-01-07 10:30:00,53.5,53.55,53.35,53.35,51500.0,32.6686,32.6991,32.577,32.577,51500.0
2008-01-07 10:35:00,53.35,53.5,53.26,53.48,55600.0,32.577,32.6686,32.5221,32.6564,55600.0
2008-01-07 10:40:00,53.49,53.73,53.47,53.71,51000.0,32.6625,32.8091,32.6503,32.7968,51000.0
2008-01-07 10:45:00,53.72,53.79,53.69,53.77,108300.0,32.8029,32.8457,32.7846,32.8335,108300.0
2008-01-07 10:50:00,53.75,53.84,53.73,53.82,108900.0,32.8213,32.8762,32.8091,32.864,108900.0
2008-01-07 10:55:00,53.82,53.83,53.72,53.72,50200.0,32.864,32.8701,32.8029,32.8029,50200.0
2008-01-07 11:00:00,53.73,53.84,53.72,53.74,58500.0,32.8091,32.8762,32.8029,32.8152,58500.0
2008-01-07 11:05:00,53.74,53.82,53.68,53.77,49200.0,32.8152,32.864,32.7785,32.8335,49200.0
2008-01-07 11:10:00,53.77,53.86,53.76,53.83,77300.0,32.8335,32.8884,32.8274,32.8701,77300.0
2008-01-07 11:15:00,53.83,53.85,53.76,53.77,33500.0,32.8701,32.8823,32.8274,32.8335,33500.0
2008-01-07 11:20:00,53.77,53.79,53.62,53.67,28500.0,32.8335,32.8457,32.7419,32.7724,28500.0
2008-01-07 11:25:00,53.67,53.86,53.63,53.86,45900.0,32.7724,32.8884,32.748,32.8884,45900.0
2008-01-07 11:30:00,53.86,54.06,53.82,54.04,57300.0,32.8884,33.0106,32.864,32.9983,57300.0
2008-01-07 11:35:00,54.02,54.11,53.93,53.94,31900.0,32.9861,33.0411,32.9312,32.9373,31900.0
2008-01-07 11:40:00,53.94,53.99,53.89,53.99,19800.0,32.9373,32.9678,32.9068,32.9678,19800.0
2008-01-07 11:45:00,53.99,54.01,53.91,53.92,21800.0,32.9678,32.98,32.919,32.9251,21800.0
2008-01-07 11:50:00,53.93,54.01,53.91,53.96,56700.0,32.9312,32.98,32.919,32.9495,56700.0
2008-01-07 11:55:00,53.97,54.06,53.95,54.05,46100.0,32.9556,33.0106,32.9434,33.0045,46100.0
2008-01-07 12:00:00,54.04,54.14,53.97,54.07,91300.0,32.9983,33.0594,32.9556,33.0167,91300.0
2008-01-07 12:05:00,54.07,54.12,54.05,54.06,61100.0,33.0167,33.0472,33.0045,33.0106,61100.0
2008-01-07 12:10:00,54.05,54.11,54.02,54.09,37100.0,33.0045,33.0411,32.9861,33.0289,37100.0
2008-01-07 12:15:00,54.09,54.1,53.96,54.04,35300.0,33.0289,33.035,32.9495,32.9983,35300.0
2008-01-07 12:20:00,54.04,54.13,53.99,54.1,39700.0,32.9983,33.0533,32.9678,33.035,39700.0
2008-01-07 12:25:00,54.1,54.23,54.08,54.14,55400.0,33.035,33.1144,33.0228,33.0594,55400.0
2008-01-07 12:30:00,54.15,54.28,54.15,54.27,39200.0,33.0655,33.1449,33.0655,33.1388,39200.0
2008-01-07 12:35:00,54.27,54.29,54.18,54.24,33400.0,33.1388,33.151,33.0838,33.1205,33400.0
2008-01-07 12:40:00,54.26,54.26,54.1,54.17,39700.0,33.1327,33.1327,33.035,33.0777,39700.0
2008-01-07 12:45:00,54.19,54.26,54.17,54.24,36200.0,33.0899,33.1327,33.0777,33.1205,36200.0
2008-01-07 12:50:00,54.26,54.32,54.23,54.29,55400.0,33.1327,33.1693,33.1144,33.151,55400.0
2008-01-07 12:55:00,54.28,54.31,54.2,54.27,27900.0,33.1449,33.1632,33.096,33.1388,27900.0
2008-01-07 13:00:00,54.26,54.3,54.21,54.26,23400.0,33.1327,33.1571,33.1022,33.1327,23400.0
2008-01-07 13:05:00,54.26,54.36,54.23,54.3,39900.0,33.1327,33.1937,33.1144,33.1571,39900.0
2008-01-07 13:10:00,54.29,54.35,54.12,54.12,36400.0,33.151,33.1876,33.0472,33.0472,36400.0
2008-01-07 13:15:00,54.12,54.26,54.12,54.19,37300.0,33.0472,33.1327,33.0472,33.0899,37300.0
2008-01-07 13:20:00,54.18,54.2,54.13,54.13,45500.0,33.0838,33.096,33.0533,33.0533,45500.0
2008-01-07 13:25:00,54.12,54.2,54.11,54.14,35000.0,33.0472,33.096,33.0411,33.0594,35000.0
2008-01-07 13:30:00,54.13,54.2,54.04,54.1,41800.0,33.0533,33.096,32.9983,33.035,41800.0
2008-01-07 13:35:00,54.1,54.19,54.07,54.15,32100.0,33.035,33.0899,33.0167,33.0655,32100.0
2008-01-07 13:40:00,54.14,54.14,53.87,53.87,31800.0,33.0594,33.0594,32.8945,32.8945,31800.0
2008-01-07 13:45:00,53.86,53.94,53.83,53.9,37300.0,32.8884,32.9373,32.8701,32.9129,37300.0
2008-01-07 13:50:00,53.9,53.98,53.82,53.83,35500.0,32.9129,32.9617,32.864,32.8701,35500.0
2008-01-07 13:55:00,53.84,54.0,53.82,53.9,42100.0,32.8762,32.9739,32.864,32.9129,42100.0
2008-01-07 14:00:00,53.9,53.96,53.68,53.7,54900.0,32.9129,32.9495,32.7785,32.7907,54900.0
2008-01-07 14:05:00,53.71,53.72,53.48,53.55,88300.0,32.7968,32.8029,32.6564,32.6991,88300.0
2008-01-07 14:10:00,53.56,53.66,53.49,53.61,29100.0,32.7052,32.7663,32.6625,32.7358,29100.0
2008-01-07 14:15:00,53.61,53.69,53.6,53.65,43300.0,32.7358,32.7846,32.7297,32.7602,43300.0
2008-01-07 14:20:00,53.63,53.65,53.5,53.54,58000.0,32.748,32.7602,32.6686,32.693,58000.0
2008-01-07 14:25:00,53.54,53.55,53.36,53.42,51100.0,32.693,32.6991,32.5831,32.6198,51100.0
2008-01-07 14:30:00,53.42,53.56,53.41,53.5,39300.0,32.6198,32.7052,32.6137,32.6686,39300.0
2008-01-07 14:35:00,53.51,53.56,53.42,53.54,51200.0,32.6747,32.7052,32.6198,32.693,51200.0
2008-01-07 14:40:00,53.56,53.64,53.54,53.58,64900.0,32.7052,32.7541,32.693,32.7175,64900.0
2008-01-07 14:45:00,53.58,53.61,53.41,53.43,45100.0,32.7175,32.7358,32.6137,32.6259,45100.0
2008-01-07 14:50:00,53.45,53.49,53.1,53.15,82800.0,32.6381,32.6625,32.4244,32.4549,82800.0
2008-01-07 14:55:00,53.16,53.36,53.04,53.36,76500.0,32.461,32.5831,32.3877,32.5831,76500.0
2008-01-07 15:00:00,53.36,53.52,53.29,53.44,85700.0,32.5831,32.6808,32.5404,32.632,85700.0
2008-01-07 15:05:00,53.44,53.51,53.31,53.41,62100.0,32.632,32.6747,32.5526,32.6137,62100.0
2008-01-07 15:10:00,53.41,53.76,53.36,53.36,93700.0,32.6137,32.8274,32.5831,32.5831,93700.0
2008-01-07 15:15:00,53.36,53.43,53.28,53.42,98000.0,32.5831,32.6259,32.5343,32.6198,98000.0
2008-01-07 15:20:00,53.42,53.5,53.31,53.36,74300.0,32.6198,32.6686,32.5526,32.5831,74300.0
2008-01-07 15:25:00,53.37,53.43,53.29,53.39,88800.0,32.5892,32.6259,32.5404,32.6014,88800.0
2008-01-07 15:30:00,53.36,53.43,53.3,53.36,77300.0,32.5831,32.6259,32.5465,32.5831,77300.0
2008-01-07 15:35:00,53.38,53.4,53.13,53.19,166200.0,32.5953,32.6075,32.4427,32.4793,166200.0
2008-01-07 15:40:00,53.18,53.4,53.11,53.37,126300.0,32.4732,32.6075,32.4305,32.5892,126300.0
2008-01-07 15:45:00,53.37,53.6,53.31,53.57,116400.0,32.5892,32.7297,32.5526,32.7114,116400.0
2008-01-07 15:50:00,53.57,53.83,53.56,53.77,107000.0,32.7114,32.8701,32.7052,32.8335,107000.0
2008-01-07 15:55:00,53.77,53.82,53.6,53.75,164400.0,32.8335,32.864,32.7297,32.8213,164400.0
2008-01-08 09:30:00,54.09,54.39,53.58,54.17,105700.0,33.0289,33.2121,32.7175,33.0777,105700.0
2008-01-08 09:35:00,54.16,54.26,53.88,54.1,46100.0,33.0716,33.1327,32.9006,33.035,46100.0
2008-01-08 09:40:00,54.1,54.15,54.05,54.1,62600.0,33.035,33.0655,33.0045,33.035,62600.0
2008-01-08 09:45:00,54.11,54.15,54.01,54.09,57700.0,33.0411,33.0655,32.98,33.0289,57700.0
2008-01-08 09:50:00,54.07,54.15,54.02,54.09,38500.0,33.0167,33.0655,32.9861,33.0289,38500.0
2008-01-08 09:55:00,54.1,54.11,53.84,53.95,48500.0,33.035,33.0411,32.8762,32.9434,48500.0
2008-01-08 10:00:00,53.94,54.02,53.83,53.99,68600.0,32.9373,32.9861,32.8701,32.9678,68600.0
2008-01-08 10:05:00,53.99,54.05,53.95,54.01,46100.0,32.9678,33.0045,32.9434,32.98,46100.0
2008-01-08 10:10:00,54.01,54.04,53.92,53.95,41500.0,32.98,32.9983,32.9251,32.9434,41500.0
2008-01-08 10:15:00,53.95,53.99,53.88,53.92,51000.0,32.9434,32.9678,32.9006,32.9251,51000.0
2008-01-08 10:20:00,53.92,54.14,53.92,54.1,94100.0,32.9251,33.0594,32.9251,33.035,94100.0
2008-01-08 10:25:00,54.11,54.2,53.98,54.0,43500.0,33.0411,33.096,32.9617,32.9739,43500.0
2008-01-08 10:30:00,54.01,54.04,53.92,53.97,50500.0,32.98,32.9983,32.9251,32.9556,50500.0
2008-01-08 10:35:00,53.98,54.06,53.94,54.03,26700.0,32.9617,33.0106,32.9373,32.9922,26700.0
2008-01-08 10:40:00,54.04,54.23,54.03,54.14,54500.0,32.9983,33.1144,32.9922,33.0594,54500.0
2008-01-08 10:45:00,54.15,54.16,53.96,53.98,26900.0,33.0655,33.0716,32.9495,32.9617,26900.0
2008-01-08 10:50:00,53.98,54.18,53.98,54.17,23100.0,32.9617,33.0838,32.9617,33.0777,23100.0
2008-01-08 10:55:00,54.18,54.27,54.16,54.24,26300.0,33.0838,33.1388,33.0716,33.1205,26300.0
2008-01-08 11:00:00,54.24,54.32,54.19,54.23,30200.0,33.1205,33.1693,33.0899,33.1144,30200.0
2008-01-08 11:05:00,54.21,54.32,54.19,54.28,25800.0,33.1022,33.1693,33.0899,33.1449,25800.0
2008-01-08 11:10:00,54.27,54.27,54.07,54.07,39500.0,33.1388,33.1388,33.0167,33.0167,39500.0
2008-01-08 11:15:00,54.09,54.13,53.94,54.04,37700.0,33.0289,33.0533,32.9373,32.9983,37700.0
2008-01-08 11:20:00,54.03,54.09,53.98,54.09,19800.0,32.9922,33.0289,32.9617,33.0289,19800.0
2008-01-08 11:25:00,54.1,54.17,54.08,54.14,26900.0,33.035,33.0777,33.0228,33.0594,26900.0
2008-01-08 11:30:00,54.14,54.14,53.92,53.99,36100.0,33.0594,33.0594,32.9251,32.9678,36100.0
2008-01-08 11:35:00,53.99,54.13,53.95,54.13,29300.0,32.9678,33.0533,32.9434,33.0533,29300.0
2008-01-08 11:40:00,54.13,54.14,54.04,54.06,20700.0,33.0533,33.0594,32.9983,33.0106,20700.0
2008-01-08 11:45:00,54.06,54.09,53.83,53.93,53800.0,33.0106,33.0289,32.8701,32.9312,53800.0
2008-01-08 11:50:00,53.93,54.06,53.88,54.04,25700.0,32.9312,33.0106,32.9006,32.9983,25700.0
2008-01-08 11:55:00,54.03,54.12,54.02,54.05,35000.0,32.9922,33.0472,32.9861,33.0045,35000.0
2008-01-08 12:00:00,54.04,54.05,53.92,54.0,36300.0,32.9983,33.0045,32.9251,32.9739,36300.0
2008-01-08 12:05:00,53.99,54.11,53.95,54.09,39000.0,32.9678,33.0411,32.9434,33.0289,39000.0
2008-01-08 12:10:00,54.08,54.18,54.01,54.18,19300.0,33.0228,33.0838,32.98,33.0838,19300.0
2008-01-08 12:15:00,54.16,54.2,54.14,54.16,16900.0,33.0716,33.096,33.0594,33.0716,16900.0
2008-01-08 12:20:00,54.17,54.28,54.16,54.24,27300.0,33.0777,33.1449,33.0716,33.1205,27300.0
2008-01-08 12:25:00,54.22,54.36,54.21,54.3,19500.0,33.1083,33.1937,33.1022,33.1571,19500.0
2008-01-08 12:30:00,54.31,54.34,54.2,54.27,27400.0,33.1632,33.1815,33.096,33.1388,27400.0
2008-01-08 12:35:00,54.27,54.34,54.26,54.27,42300.0,33.1388,33.1815,33.1327,33.1388,42300.0
2008-01-08 12:40:00,54.28,54.3,54.14,54.19,38300.0,33.1449,33.1571,33.0594,33.0899,38300.0
2008-01-08 12:45:00,54.17,54.33,54.17,54.29,30700.0,33.0777,33.1754,33.0777,33.151,30700.0
2008-01-08 12:50:00,54.28,54.35,54.25,54.25,33300.0,33.1449,33.1876,33.1266,33.1266,33300.0
2008-01-08 12:55:00,54.26,54.26,54.07,54.1,87300.0,33.1327,33.1327,33.0167,33.035,87300.0
2008-01-08 13:00:00,54.1,54.16,53.97,54.01,84200.0,33.035,33.0716,32.9556,32.98,84200.0
2008-01-08 13:05:00,54.02,54.15,53.99,54.13,90400.0,32.9861,33.0655,32.9678,33.0533,90400.0
2008-01-08 13:10:00,54.13,54.18,54.09,54.13,51300.0,33.0533,33.0838,33.0289,33.0533,51300.0
2008-01-08 13:15:00,54.12,54.15,54.04,54.1,29400.0,33.0472,33.0655,32.9983,33.035,29400.0
2008-01-08 13:20:00,54.09,54.1,54.02,54.07,20400.0,33.0289,33.035,32.9861,33.0167,20400.0
2008-01-08 13:25:00,54.05,54.1,54.03,54.07,34000.0,33.0045,33.035,32.9922,33.0167,34000.0
2008-01-08 13:30:00,54.07,54.09,53.97,54.06,24700.0,33.0167,33.0289,32.9556,33.0106,24700.0
2008-01-08 13:35:00,54.04,54.08,53.94,53.99,34000.0,32.9983,33.0228,32.9373,32.9678,34000.0
2008-01-08 13:40:00,53.98,54.0,53.87,53.96,80700.0,32.9617,32.9739,32.8945,32.9495,80700.0
2008-01-08 13:45:00,53.95,54.0,53.87,53.95,44300.0,32.9434,32.9739,32.8945,32.9434,44300.0
2008-01-08 13:50:00,53.96,54.0,53.92,53.97,26700.0,32.9495,32.9739,32.9251,32.9556,26700.0
2008-01-08 13:55:00,53.97,54.04,53.92,53.99,46200.0,32.9556,32.9983,32.9251,32.9678,46200.0
2008-01-08 14:00:00,53.99,54.03,53.9,53.92,40800.0,32.9678,32.9922,32.9129,32.9251,40800.0
2008-01-08 14:05:00,53.93,53.99,53.89,53.99,26100.0,32.9312,32.9678,32.9068,32.9678,26100.0
2008-01-08 14:10:00,53.99,54.2,53.98,54.17,30900.0,32.9678,33.096,32.9617,33.0777,30900.0
2008-01-08 14:15:00,54.16,54.18,54.1,54.15,29800.0,33.0716,33.0838,33.035,33.0655,29800.0
2008-01-08 14:20:00,54.15,54.15,54.1,54.15,39900.0,33.0655,33.0655,33.035,33.0655,39900.0
2008-01-08 14:25:00,54.14,54.19,54.1,54.1,37100.0,33.0594,33.0899,33.035,33.035,37100.0
2008-01-08 14:30:00,54.1,54.13,54.04,54.07,36900.0,33.035,33.0533,32.9983,33.0167,36900.0
2008-01-08 14:35:00,54.06,54.11,54.05,54.07,23400.0,33.0106,33.0411,33.0045,33.0167,23400.0
2008-01-08 14:40:00,54.07,54.13,54.03,54.04,24200.0,33.0167,33.0533,32.9922,32.9983,24200.0
2008-01-08 14:45:00,54.04,54.05,53.73,53.8,54400.0,32.9983,33.0045,32.8091,32.8518,54400.0
2008-01-08 14:50:00,53.79,53.83,53.7,53.72,51100.0,32.8457,32.8701,32.7907,32.8029,51100.0
2008-01-08 14:55:00,53.71,53.8,53.56,53.58,59000.0,32.7968,32.8518,32.7052,32.7175,59000.0
2008-01-08 15:00:00,53.57,53.58,53.39,53.49,88100.0,32.7114,32.7175,32.6014,32.6625,88100.0
2008-01-08 15:05:00,53.49,53.73,53.49,53.62,81100.0,32.6625,32.8091,32.6625,32.7419,81100.0
2008-01-08 15:10:00,53.63,53.63,53.46,53.47,60800.0,32.748,32.748,32.6442,32.6503,60800.0
2008-01-08 15:15:00,53.47,53.51,53.38,53.46,98500.0,32.6503,32.6747,32.5953,32.6442,98500.0
2008-01-08 15:20:00,53.45,53.5,53.21,53.22,124100.0,32.6381,32.6686,32.4915,32.4976,124100.0
2008-01-08 15:25:00,53.22,53.41,53.19,53.3,160400.0,32.4976,32.6137,32.4793,32.5465,160400.0
2008-01-08 15:30:00,53.3,53.64,53.3,53.62,117100.0,32.5465,32.7541,32.5465,32.7419,117100.0
2008-01-08 15:35:00,53.63,53.7,53.45,53.49,119700.0,32.748,32.7907,32.6381,32.6625,119700.0
2008-01-08 15:40:00,53.5,53.54,53.37,53.46,135200.0,32.6686,32.693,32.5892,32.6442,135200.0
2008-01-08 15:45:00,53.46,53.46,53.19,53.24,173400.0,32.6442,32.6442,32.4793,32.5098,173400.0
2008-01-08 15:50:00,53.27,53.3,53.11,53.25,147500.0,32.5282,32.5465,32.4305,32.516,147500.0
2008-01-08 15:55:00,53.25,53.29,53.14,53.19,276100.0,32.516,32.5404,32.4488,32.4793,276100.0
2008-01-09 09:30:00,53.33,53.56,53.18,53.19,294200.0,32.5648,32.7052,32.4732,32.4793,294200.0
2008-01-09 09:35:00,53.19,53.67,53.11,53.67,67500.0,32.4793,32.7724,32.4305,32.7724,67500.0
2008-01-09 09:40:00,53.68,54.0,53.63,53.82,46300.0,32.7785,32.9739,32.748,32.864,46300.0
2008-01-09 09:45:00,53.78,53.89,53.73,53.81,31800.0,32.8396,32.9068,32.8091,32.8579,31800.0
2008-01-09 09:50:00,53.81,53.83,53.51,53.52,56000.0,32.8579,32.8701,32.6747,32.6808,56000.0
2008-01-09 09:55:00,53.54,53.61,53.41,53.59,50300.0,32.693,32.7358,32.6137,32.7236,50300.0
2008-01-09 10:00:00,53.59,53.69,53.37,53.39,135400.0,32.7236,32.7846,32.5892,32.6014,135400.0
2008-01-09 10:05:00,53.38,53.48,53.27,53.42,71600.0,32.5953,32.6564,32.5282,32.6198,71600.0
2008-01-09 10:10:00,53.43,53.52,53.35,53.42,50000.0,32.6259,32.6808,32.577,32.6198,50000.0
2008-01-09 10:15:00,53.42,53.42,53.27,53.35,36000.0,32.6198,32.6198,32.5282,32.577,36000.0
2008-01-09 10:20:00,53.34,53.38,53.19,53.33,42700.0,32.5709,32.5953,32.4793,32.5648,42700.0
2008-01-09 10:25:00,53.32,53.36,53.12,53.36,38200.0,32.5587,32.5831,32.4366,32.5831,38200.0
2008-01-09 10:30:00,53.34,53.34,53.14,53.18,66000.0,32.5709,32.5709,32.4488,32.4732,66000.0
2008-01-09 10:35:00,53.18,53.21,52.88,52.92,119800.0,32.4732,32.4915,32.29,32.3144,119800.0
2008-01-09 10:40:00,52.92,53.03,52.9,52.92,62100.0,32.3144,32.3816,32.3022,32.3144,62100.0
2008-01-09 10:45:00,52.92,52.99,52.91,52.91,53400.0,32.3144,32.3572,32.3083,32.3083,53400.0
2008-01-09 10:50:00,52.9,53.03,52.9,52.98,37700.0,32.3022,32.3816,32.3022,32.3511,37700.0
2008-01-09 10:55:00,52.99,53.01,52.91,52.94,23800.0,32.3572,32.3694,32.3083,32.3267,23800.0
2008-01-09 11:00:00,52.94,53.0,52.86,52.93,43800.0,32.3267,32.3633,32.2778,32.3206,43800.0
2008-01-09 11:05:00,52.95,53.04,52.92,52.98,34700.0,32.3328,32.3877,32.3144,32.3511,34700.0
2008-01-09 11:10:00,52.97,53.04,52.91,53.02,33000.0,32.345,32.3877,32.3083,32.3755,33000.0
2008-01-09 11:15:00,53.02,53.04,52.75,52.81,31500.0,32.3755,32.3877,32.2106,32.2473,31500.0
2008-01-09 11:20:00,52.85,53.02,52.76,52.99,22000.0,32.2717,32.3755,32.2167,32.3572,22000.0
2008-01-09 11:25:00,52.99,53.07,52.9,52.92,21300.0,32.3572,32.406,32.3022,32.3144,21300.0
2008-01-09 11:30:00,52.92,52.95,52.74,52.76,22400.0,32.3144,32.3328,32.2045,32.2167,22400.0
2008-01-09 11:35:00,52.75,52.77,52.68,52.74,36800.0,32.2106,32.2228,32.1679,32.2045,36800.0
2008-01-09 11:40:00,52.73,52.75,52.53,52.54,41000.0,32.1984,32.2106,32.0763,32.0824,41000.0
2008-01-09 11:45:00,52.54,53.3,52.29,52.45,111800.0,32.0824,32.5465,31.9297,32.0274,111800.0
2008-01-09 11:50:00,52.44,52.44,52.16,52.22,82600.0,32.0213,32.0213,31.8504,31.887,82600.0
2008-01-09 11:55:00,52.24,52.29,52.19,52.24,42100.0,31.8992,31.9297,31.8687,31.8992,42100.0
2008-01-09 12:00:00,52.27,52.36,52.2,52.36,41900.0,31.9175,31.9725,31.8748,31.9725,41900.0
2008-01-09 12:05:00,52.35,52.41,52.3,52.34,66900.0,31.9664,32.003,31.9359,31.9603,66900.0
2008-01-09 12:10:00,52.33,52.47,52.31,52.37,62700.0,31.9542,32.0397,31.942,31.9786,62700.0
2008-01-09 12:15:00,52.38,52.51,52.27,52.5,77000.0,31.9847,32.0641,31.9175,32.058,77000.0
2008-01-09 12:20:00,52.5,52.55,52.41,52.45,38000.0,32.058,32.0885,32.003,32.0274,38000.0
2008-01-09 12:25:00,52.43,52.6,52.43,52.58,42800.0,32.0152,32.119,32.0152,32.1068,42800.0
2008-01-09 12:30:00,52.57,52.6,52.5,52.54,36400.0,32.1007,32.119,32.058,32.0824,36400.0
2008-01-09 12:35:00,52.57,52.61,52.56,52.58,21000.0,32.1007,32.1251,32.0946,32.1068,21000.0
2008-01-09 12:40:00,52.59,52.68,52.54,52.57,31500.0,32.1129,32.1679,32.0824,32.1007,31500.0
2008-01-09 12:45:00,52.57,52.57,52.35,52.4,55600.0,32.1007,32.1007,31.9664,31.9969,55600.0
2008-01-09 12:50:00,52.4,52.42,52.29,52.29,46500.0,31.9969,32.0091,31.9297,31.9297,46500.0
2008-01-09 12:55:00,52.31,52.32,52.23,52.26,40900.0,31.942,31.9481,31.8931,31.9114,40900.0
2008-01-09 13:00:00,52.27,52.32,52.23,52.25,73800.0,31.9175,31.9481,31.8931,31.9053,73800.0
2008-01-09 13:05:00,52.27,52.28,52.19,52.22,34400.0,31.9175,31.9236,31.8687,31.887,34400.0
2008-01-09 13:10:00,52.22,53.2,52.18,52.23,61500.0,31.887,32.4854,31.8626,31.8931,61500.0
2008-01-09 13:15:00,52.23,52.23,52.08,52.11,63900.0,31.8931,31.8931,31.8015,31.8198,63900.0
2008-01-09 13:20:00,52.1,52.15,52.06,52.1,43400.0,31.8137,31.8443,31.7893,31.8137,43400.0
2008-01-09 13:25:00,52.08,52.1,51.97,52.05,45500.0,31.8015,31.8137,31.7343,31.7832,45500.0
2008-01-09 13:30:00,52.05,52.09,51.93,51.99,32800.0,31.7832,31.8076,31.7099,31.7466,32800.0
2008-01-09 13:35:00,51.97,52.11,51.96,52.11,32400.0,31.7343,31.8198,31.7282,31.8198,32400.0
2008-01-09 13:40:00,52.1,52.12,51.91,51.97,33300.0,31.8137,31.8259,31.6977,31.7343,33300.0
2008-01-09 13:45:00,51.95,51.97,51.78,51.84,54600.0,31.7221,31.7343,31.6183,31.655,54600.0
2008-01-09 13:50:00,51.84,51.94,51.79,51.89,35800.0,31.655,31.716,31.6244,31.6855,35800.0
2008-01-09 13:55:00,51.89,51.98,51.88,51.95,24400.0,31.6855,31.7405,31.6794,31.7221,24400.0
2008-01-09 14:00:00,51.94,52.06,51.88,52.06,35500.0,31.716,31.7893,31.6794,31.7893,35500.0
2008-01-09 14:05:00,52.06,52.06,51.91,51.97,58800.0,31.7893,31.7893,31.6977,31.7343,58800.0
2008-01-09 14:10:00,51.97,52.04,51.87,51.89,51900.0,31.7343,31.7771,31.6733,31.6855,51900.0
2008-01-09 14:15:00,51.88,52.01,51.84,51.97,56900.0,31.6794,31.7588,31.655,31.7343,56900.0
2008-01-09 14:20:00,51.99,52.18,51.97,52.09,96500.0,31.7466,31.8626,31.7343,31.8076,96500.0
2008-01-09 14:25:00,52.09,52.11,51.98,52.02,90000.0,31.8076,31.8198,31.7405,31.7649,90000.0
2008-01-09 14:30:00,52.03,52.2,52.01,52.1,90600.0,31.771,31.8748,31.7588,31.8137,90600.0
2008-01-09 14:35:00,52.1,52.19,52.05,52.14,92200.0,31.8137,31.8687,31.7832,31.8382,92200.0
2008-01-09 14:40:00,52.15,52.18,52.04,52.06,38000.0,31.8443,31.8626,31.7771,31.7893,38000.0
2008-01-09 14:45:00,52.06,52.35,52.03,52.29,105200.0,31.7893,31.9664,31.771,31.9297,105200.0
2008-01-09 14:50:00,52.3,52.43,52.29,52.34,88100.0,31.9359,32.0152,31.9297,31.9603,88100.0
2008-01-09 14:55:00,52.34,52.41,52.27,52.37,52900.0,31.9603,32.003,31.9175,31.9786,52900.0
2008-01-09 15:00:00,52.36,52.54,52.35,52.51,78900.0,31.9725,32.0824,31.9664,32.0641,78900.0
2008-01-09 15:05:00,52.51,52.65,52.49,52.6,114200.0,32.0641,32.1496,32.0519,32.119,114200.0
2008-01-09 15:10:00,52.6,52.73,52.58,52.67,87600.0,32.119,32.1984,32.1068,32.1618,87600.0
2008-01-09 15:15:00,52.68,52.82,52.64,52.82,87800.0,32.1679,32.2534,32.1435,32.2534,87800.0
2008-01-09 15:20:00,52.83,52.84,52.74,52.75,72400.0,32.2595,32.2656,32.2045,32.2106,72400.0
2008-01-09 15:25:00,52.76,52.77,52.61,52.64,44800.0,32.2167,32.2228,32.1251,32.1435,44800.0
2008-01-09 15:30:00,52.64,52.65,52.54,52.63,77800.0,32.1435,32.1496,32.0824,32.1374,77800.0
2008-01-09 15:35:00,52.63,52.83,52.55,52.83,111400.0,32.1374,32.2595,32.0885,32.2595,111400.0
2008-01-09 15:40:00,52.83,52.98,52.81,52.93,117400.0,32.2595,32.3511,32.2473,32.3206,117400.0
2008-01-09 15:45:00,52.93,52.98,52.87,52.92,131800.0,32.3206,32.3511,32.2839,32.3144,131800.0
2008-01-09 15:50:00,52.9,53.11,52.85,53.08,131300.0,32.3022,32.4305,32.2717,32.4121,131300.0
2008-01-09 15:55:00,53.08,53.16,53.08,53.12,116000.0,32.4121,32.461,32.4121,32.4366,116000.0
2008-01-10 09:30:00,52.6,52.6,52.05,52.44,163900.0,32.119,32.119,31.7832,32.0213,163900.0
2008-01-10 09:35:00,52.49,52.5,52.15,52.26,71600.0,32.0519,32.058,31.8443,31.9114,71600.0
2008-01-10 09:40:00,52.25,52.3,52.14,52.3,38900.0,31.9053,31.9359,31.8382,31.9359,38900.0
2008-01-10 09:45:00,52.3,52.5,52.23,52.48,46000.0,31.9359,32.058,31.8931,32.0458,46000.0
2008-01-10 09:50:00,52.47,52.52,52.29,52.29,56700.0,32.0397,32.0702,31.9297,31.9297,56700.0
2008-01-10 09:55:00,52.29,52.36,52.27,52.27,38400.0,31.9297,31.9725,31.9175,31.9175,38400.0
2008-01-10 10:00:00,52.27,52.34,52.26,52.34,35000.0,31.9175,31.9603,31.9114,31.9603,35000.0
2008-01-10 10:05:00,52.33,52.43,52.33,52.41,64200.0,31.9542,32.0152,31.9542,32.003,64200.0
2008-01-10 10:10:00,52.39,52.42,52.36,52.38,35700.0,31.9908,32.0091,31.9725,31.9847,35700.0
2008-01-10 10:15:00,52.4,52.48,52.31,52.42,56100.0,31.9969,32.0458,31.942,32.0091,56100.0
2008-01-10 10:20:00,52.42,52.53,52.35,52.49,47500.0,32.0091,32.0763,31.9664,32.0519,47500.0
2008-01-10 10:25:00,52.48,52.48,52.34,52.39,46600.0,32.0458,32.0458,31.9603,31.9908,46600.0
2008-01-10 10:30:00,52.38,52.5,52.37,52.5,62200.0,31.9847,32.058,31.9786,32.058,62200.0
2008-01-10 10:35:00,52.5,52.51,52.41,52.48,70600.0,32.058,32.0641,32.003,32.0458,70600.0
2008-01-10 10:40:00,52.48,52.54,52.43,52.5,66700.0,32.0458,32.0824,32.0152,32.058,66700.0
2008-01-10 10:45:00,52.5,52.51,52.34,52.34,41600.0,32.058,32.0641,31.9603,31.9603,41600.0
2008-01-10 10:50:00,52.33,52.34,52.17,52.27,49200.0,31.9542,31.9603,31.8565,31.9175,49200.0
2008-01-10 10:55:00,52.26,52.36,52.21,52.3,33500.0,31.9114,31.9725,31.8809,31.9359,33500.0
2008-01-10 11:00:00,52.31,52.31,52.11,52.22,56500.0,31.942,31.942,31.8198,31.887,56500.0
2008-01-10 11:05:00,52.21,52.22,52.12,52.15,41900.0,31.8809,31.887,31.8259,31.8443,41900.0
2008-01-10 11:10:00,52.15,52.23,52.11,52.14,82900.0,31.8443,31.8931,31.8198,31.8382,82900.0
2008-01-10 11:15:00,52.14,52.14,52.06,52.06,56000.0,31.8382,31.8382,31.7893,31.7893,56000.0
2008-01-10 11:20:00,52.06,52.13,52.03,52.13,44300.0,31.7893,31.832,31.771,31.832,44300.0
2008-01-10 11:25:00,52.12,52.14,52.08,52.1,36300.0,31.8259,31.8382,31.8015,31.8137,36300.0
2008-01-10 11:30:00,52.11,52.13,52.0,52.07,42000.0,31.8198,31.832,31.7527,31.7954,42000.0
2008-01-10 11:35:00,52.07,52.11,52.04,52.04,33600.0,31.7954,31.8198,31.7771,31.7771,33600.0
2008-01-10 11:40:00,52.04,52.04,51.94,51.97,55600.0,31.7771,31.7771,31.716,31.7343,55600.0
2008-01-10 11:45:00,51.97,52.06,51.94,52.01,43600.0,31.7343,31.7893,31.716,31.7588,43600.0
2008-01-10 11:50:00,52.01,52.09,51.99,51.99,178600.0,31.7588,31.8076,31.7466,31.7466,178600.0
2008-01-10 11:55:00,51.99,52.02,51.93,51.96,36200.0,31.7466,31.7649,31.7099,31.7282,36200.0
2008-01-10 12:00:00,51.96,51.98,51.92,51.94,28400.0,31.7282,31.7405,31.7038,31.716,28400.0
2008-01-10 12:05:00,51.94,51.99,51.91,51.98,39900.0,31.716,31.7466,31.6977,31.7405,39900.0
2008-01-10 12:10:00,51.96,52.0,51.93,51.99,40000.0,31.7282,31.7527,31.7099,31.7466,40000.0
2008-01-10 12:15:00,51.99,52.25,51.98,52.2,185500.0,31.7466,31.9053,31.7405,31.8748,185500.0
2008-01-10 12:20:00,52.19,52.71,52.15,52.64,123700.0,31.8687,32.1862,31.8443,32.1435,123700.0
2008-01-10 12:25:00,52.66,52.68,52.41,52.41,93200.0,32.1557,32.1679,32.003,32.003,93200.0
2008-01-10 12:30:00,52.43,52.54,52.3,52.4,98900.0,32.0152,32.0824,31.9359,31.9969,98900.0
2008-01-10 12:35:00,52.39,52.48,52.32,52.35,59900.0,31.9908,32.0458,31.9481,31.9664,59900.0
2008-01-10 12:40:00,52.34,52.39,52.2,52.39,56600.0,31.9603,31.9908,31.8748,31.9908,56600.0
2008-01-10 12:45:00,52.36,52.41,52.26,52.4,52600.0,31.9725,32.003,31.9114,31.9969,52600.0
2008-01-10 12:50:00,52.39,52.54,52.37,52.49,42000.0,31.9908,32.0824,31.9786,32.0519,42000.0
2008-01-10 12:55:00,52.49,52.8,52.47,52.75,58800.0,32.0519,32.2412,32.0397,32.2106,58800.0
2008-01-10 13:00:00,52.75,52.77,52.58,52.62,46900.0,32.2106,32.2228,32.1068,32.1313,46900.0
2008-01-10 13:05:00,52.62,52.79,52.57,52.73,47200.0,32.1313,32.2351,32.1007,32.1984,47200.0
2008-01-10 13:10:00,52.72,52.74,52.53,52.62,32000.0,32.1923,32.2045,32.0763,32.1313,32000.0
2008-01-10 13:15:00,52.63,52.7,52.51,52.61,30000.0,32.1374,32.1801,32.0641,32.1251,30000.0
2008-01-10 13:20:00,52.61,52.71,52.6,52.66,39500.0,32.1251,32.1862,32.119,32.1557,39500.0
2008-01-10 13:25:00,52.67,52.83,52.59,52.75,36100.0,32.1618,32.2595,32.1129,32.2106,36100.0
2008-01-10 13:30:00,52.75,52.8,52.43,52.47,58700.0,32.2106,32.2412,32.0152,32.0397,58700.0
2008-01-10 13:35:00,52.46,52.46,52.21,52.4,68900.0,32.0336,32.0336,31.8809,31.9969,68900.0
2008-01-10 13:40:00,52.39,52.51,52.34,52.5,48600.0,31.9908,32.0641,31.9603,32.058,48600.0
2008-01-10 13:45:00,52.5,52.5,52.36,52.39,37500.0,32.058,32.058,31.9725,31.9908,37500.0
2008-01-10 13:50:00,52.41,52.42,52.08,52.13,38900.0,32.003,32.0091,31.8015,31.832,38900.0
2008-01-10 13:55:00,52.13,52.36,52.1,52.36,36100.0,31.832,31.9725,31.8137,31.9725,36100.0
2008-01-10 14:00:00,52.36,52.48,52.34,52.39,55400.0,31.9725,32.0458,31.9603,31.9908,55400.0
2008-01-10 14:05:00,52.39,52.44,52.24,52.39,34200.0,31.9908,32.0213,31.8992,31.9908,34200.0
2008-01-10 14:10:00,52.4,52.5,52.4,52.46,35300.0,31.9969,32.058,31.9969,32.0336,35300.0
2008-01-10 14:15:00,52.44,52.8,52.38,52.77,115200.0,32.0213,32.2412,31.9847,32.2228,115200.0
2008-01-10 14:20:00,52.77,52.78,52.66,52.77,66400.0,32.2228,32.229,32.1557,32.2228,66400.0
2008-01-10 14:25:00,52.77,52.79,52.61,52.62,49100.0,32.2228,32.2351,32.1251,32.1313,49100.0
2008-01-10 14:30:00,52.63,52.79,52.59,52.63,30300.0,32.1374,32.2351,32.1129,32.1374,30300.0
2008-01-10 14:35:00,52.61,52.99,52.61,52.98,47800.0,32.1251,32.3572,32.1251,32.3511,47800.0
2008-01-10 14:40:00,52.97,53.02,52.87,53.01,36900.0,32.345,32.3755,32.2839,32.3694,36900.0
2008-01-10 14:45:00,53.01,53.05,52.95,52.97,53300.0,32.3694,32.3938,32.3328,32.345,53300.0
2008-01-10 14:50:00,53.0,53.14,52.97,53.07,44600.0,32.3633,32.4488,32.345,32.406,44600.0
2008-01-10 14:55:00,53.04,53.24,53.04,53.16,58500.0,32.3877,32.5098,32.3877,32.461,58500.0
2008-01-10 15:00:00,53.16,53.19,53.02,53.02,56900.0,32.461,32.4793,32.3755,32.3755,56900.0
2008-01-10 15:05:00,53.02,53.3,52.99,53.3,52600.0,32.3755,32.5465,32.3572,32.5465,52600.0
2008-01-10 15:10:00,53.29,53.38,53.24,53.27,57500.0,32.5404,32.5953,32.5098,32.5282,57500.0
2008-01-10 15:15:00,53.26,53.28,53.09,53.14,63700.0,32.5221,32.5343,32.4183,32.4488,63700.0
2008-01-10 15:20:00,53.13,53.26,53.12,53.19,59300.0,32.4427,32.5221,32.4366,32.4793,59300.0
2008-01-10 15:25:00,53.19,53.32,53.15,53.28,39500.0,32.4793,32.5587,32.4549,32.5343,39500.0
2008-01-10 15:30:00,53.28,53.36,53.23,53.33,103100.0,32.5343,32.5831,32.5037,32.5648,103100.0
2008-01-10 15:35:00,53.33,53.35,53.25,53.34,105500.0,32.5648,32.577,32.516,32.5709,105500.0
2008-01-10 15:40:00,53.35,53.4,53.22,53.25,156600.0,32.577,32.6075,32.4976,32.516,156600.0
2008-01-10 15:45:00,53.25,53.3,53.13,53.15,131500.0,32.516,32.5465,32.4427,32.4549,131500.0
2008-01-10 15:50:00,53.14,53.19,52.98,53.0,142700.0,32.4488,32.4793,32.3511,32.3633,142700.0
2008-01-10 15:55:00,52.99,53.03,52.86,52.9,131000.0,32.3572,32.3816,32.2778,32.3022,131000.0
2008-01-11 09:30:00,52.36,52.45,52.04,52.42,68500.0,31.9725,32.0274,31.7771,32.0091,68500.0
2008-01-11 09:35:00,52.38,52.53,52.37,52.47,54700.0,31.9847,32.0763,31.9786,32.0397,54700.0
2008-01-11 09:40:00,52.47,52.63,52.46,52.58,74200.0,32.0397,32.1374,32.0336,32.1068,74200.0
2008-01-11 09:45:00,52.58,52.64,52.52,52.64,49700.0,32.1068,32.1435,32.0702,32.1435,49700.0
2008-01-11 09:50:00,52.63,52.7,52.47,52.48,51400.0,32.1374,32.1801,32.0397,32.0458,51400.0
2008-01-11 09:55:00,52.51,52.51,52.12,52.16,67200.0,32.0641,32.0641,31.8259,31.8504,67200.0
2008-01-11 10:00:00,52.16,52.26,52.06,52.22,46300.0,31.8504,31.9114,31.7893,31.887,46300.0
2008-01-11 10:05:00,52.21,52.25,52.13,52.16,61600.0,31.8809,31.9053,31.832,31.8504,61600.0
2008-01-11 10:10:00,52.12,52.31,52.1,52.23,54400.0,31.8259,31.942,31.8137,31.8931,54400.0
2008-01-11 10:15:00,52.25,52.29,52.17,52.18,57400.0,31.9053,31.9297,31.8565,31.8626,57400.0
2008-01-11 10:20:00,52.19,52.36,52.16,52.36,60400.0,31.8687,31.9725,31.8504,31.9725,60400.0
2008-01-11 10:25:00,52.36,52.37,52.21,52.25,33200.0,31.9725,31.9786,31.8809,31.9053,33200.0
2008-01-11 10:30:00,52.25,52.27,52.04,52.14,35200.0,31.9053,31.9175,31.7771,31.8382,35200.0
2008-01-11 10:35:00,52.12,52.19,52.04,52.16,28400.0,31.8259,31.8687,31.7771,31.8504,28400.0
2008-01-11 10:40:00,52.16,52.21,52.09,52.13,35900.0,31.8504,31.8809,31.8076,31.832,35900.0
2008-01-11 10:45:00,52.12,52.23,52.11,52.21,36300.0,31.8259,31.8931,31.8198,31.8809,36300.0
2008-01-11 10:50:00,52.2,52.38,52.19,52.37,30300.0,31.8748,31.9847,31.8687,31.9786,30300.0
2008-01-11 10:55:00,52.38,52.39,52.27,52.27,24000.0,31.9847,31.9908,31.9175,31.9175,24000.0
2008-01-11 11:00:00,52.29,52.34,52.1,52.14,34100.0,31.9297,31.9603,31.8137,31.8382,34100.0
2008-01-11 11:05:00,52.12,52.17,52.03,52.15,45000.0,31.8259,31.8565,31.771,31.8443,45000.0
2008-01-11 11:10:00,52.15,52.22,52.11,52.17,34100.0,31.8443,31.887,31.8198,31.8565,34100.0
2008-01-11 11:15:00,52.19,52.24,52.08,52.11,44600.0,31.8687,31.8992,31.8015,31.8198,44600.0
2008-01-11 11:20:00,52.09,52.11,51.94,51.95,74400.0,31.8076,31.8198,31.716,31.7221,74400.0
2008-01-11 11:25:00,51.97,51.98,51.86,51.94,62900.0,31.7343,31.7405,31.6672,31.716,62900.0
2008-01-11 11:30:00,51.96,52.14,51.93,52.1,63800.0,31.7282,31.8382,31.7099,31.8137,63800.0
2008-01-11 11:35:00,52.09,52.12,51.95,51.98,25900.0,31.8076,31.8259,31.7221,31.7405,25900.0
2008-01-11 11:40:00,51.97,52.0,51.87,51.95,36800.0,31.7343,31.7527,31.6733,31.7221,36800.0
2008-01-11 11:45:00,51.93,51.99,51.87,51.9,50600.0,31.7099,31.7466,31.6733,31.6916,50600.0
2008-01-11 11:50:00,51.9,52.0,51.86,51.86,35300.0,31.6916,31.7527,31.6672,31.6672,35300.0
2008-01-11 11:55:00,51.88,51.9,51.82,51.83,27200.0,31.6794,31.6916,31.6428,31.6489,27200.0
2008-01-11 12:00:00,51.83,51.88,51.74,51.86,42100.0,31.6489,31.6794,31.5939,31.6672,42100.0
2008-01-11 12:05:00,51.83,51.9,51.77,51.77,52600.0,31.6489,31.6916,31.6122,31.6122,52600.0
2008-01-11 12:10:00,51.78,51.8,51.54,51.54,70700.0,31.6183,31.6305,31.4718,31.4718,70700.0
2008-01-11 12:15:00,51.53,51.68,51.43,51.45,97600.0,31.4657,31.5573,31.4046,31.4168,97600.0
2008-01-11 12:20:00,51.52,51.54,51.3,51.52,88300.0,31.4596,31.4718,31.3252,31.4596,88300.0
2008-01-11 12:25:00,51.53,51.61,51.43,51.44,95900.0,31.4657,31.5145,31.4046,31.4107,95900.0
2008-01-11 12:30:00,51.44,51.46,51.19,51.44,77000.0,31.4107,31.4229,31.2581,31.4107,77000.0
2008-01-11 12:35:00,51.43,51.62,51.43,51.59,59800.0,31.4046,31.5206,31.4046,31.5023,59800.0
2008-01-11 12:40:00,51.59,51.63,51.52,51.56,72800.0,31.5023,31.5267,31.4596,31.484,72800.0
2008-01-11 12:45:00,51.55,51.71,51.53,51.68,67600.0,31.4779,31.5756,31.4657,31.5573,67600.0
2008-01-11 12:50:00,51.71,51.81,51.7,51.78,53000.0,31.5756,31.6366,31.5695,31.6183,53000.0
2008-01-11 12:55:00,51.78,51.93,51.78,51.92,86100.0,31.6183,31.7099,31.6183,31.7038,86100.0
2008-01-11 13:00:00,51.91,51.96,51.83,51.84,82800.0,31.6977,31.7282,31.6489,31.655,82800.0
2008-01-11 13:05:00,51.85,51.88,51.69,51.77,65400.0,31.6611,31.6794,31.5634,31.6122,65400.0
2008-01-11 13:10:00,51.77,51.77,51.65,51.73,39700.0,31.6122,31.6122,31.5389,31.5878,39700.0
2008-01-11 13:15:00,51.75,51.79,51.64,51.79,109300.0,31.6,31.6244,31.5328,31.6244,109300.0
2008-01-11 13:20:00,51.79,51.84,51.69,51.81,31800.0,31.6244,31.655,31.5634,31.6366,31800.0
2008-01-11 13:25:00,51.8,51.91,51.75,51.91,44500.0,31.6305,31.6977,31.6,31.6977,44500.0
2008-01-11 13:30:00,51.89,51.92,51.78,51.85,69700.0,31.6855,31.7038,31.6183,31.6611,69700.0
2008-01-11 13:35:00,51.85,51.91,51.74,51.78,58200.0,31.6611,31.6977,31.5939,31.6183,58200.0
2008-01-11 13:40:00,51.78,52.12,51.67,51.74,55700.0,31.6183,31.8259,31.5512,31.5939,55700.0
2008-01-11 13:45:00,51.75,51.76,51.61,51.71,50800.0,31.6,31.6061,31.5145,31.5756,50800.0
2008-01-11 13:50:00,51.68,51.77,51.65,51.71,56800.0,31.5573,31.6122,31.5389,31.5756,56800.0
2008-01-11 13:55:00,51.71,51.71,51.58,51.69,44600.0,31.5756,31.5756,31.4962,31.5634,44600.0
2008-01-11 14:00:00,51.7,51.7,51.51,51.55,43600.0,31.5695,31.5695,31.4535,31.4779,43600.0
2008-01-11 14:05:00,51.53,51.76,51.52,51.63,57400.0,31.4657,31.6061,31.4596,31.5267,57400.0
2008-01-11 14:10:00,51.64,51.65,51.5,51.51,57800.0,31.5328,31.5389,31.4474,31.4535,57800.0
2008-01-11 14:15:00,51.51,51.71,51.5,51.64,91000.0,31.4535,31.5756,31.4474,31.5328,91000.0
2008-01-11 14:20:00,51.65,51.72,51.62,51.67,27500.0,31.5389,31.5817,31.5206,31.5512,27500.0
2008-01-11 14:25:00,51.66,51.71,51.53,51.64,64500.0,31.5451,31.5756,31.4657,31.5328,64500.0
2008-01-11 14:30:00,51.62,51.62,51.46,51.52,61000.0,31.5206,31.5206,31.4229,31.4596,61000.0
2008-01-11 14:35:00,51.52,51.67,51.46,51.65,43800.0,31.4596,31.5512,31.4229,31.5389,43800.0
2008-01-11 14:40:00,51.65,51.66,51.54,51.62,53600.0,31.5389,31.5451,31.4718,31.5206,53600.0
2008-01-11 14:45:00,51.62,51.69,51.44,51.46,65800.0,31.5206,31.5634,31.4107,31.4229,65800.0
2008-01-11 14:50:00,51.48,51.59,51.46,51.52,50000.0,31.4351,31.5023,31.4229,31.4596,50000.0
2008-01-11 14:55:00,51.51,51.54,51.39,51.53,83200.0,31.4535,31.4718,31.3802,31.4657,83200.0
2008-01-11 15:00:00,51.52,51.52,51.36,51.4,60800.0,31.4596,31.4596,31.3619,31.3863,60800.0
2008-01-11 15:05:00,51.38,51.49,51.28,51.3,81700.0,31.3741,31.4412,31.313,31.3252,81700.0
2008-01-11 15:10:00,51.32,51.34,51.2,51.3,82600.0,31.3374,31.3497,31.2642,31.3252,82600.0
2008-01-11 15:15:00,51.29,51.35,51.26,51.3,53800.0,31.3191,31.3558,31.3008,31.3252,53800.0
2008-01-11 15:20:00,51.3,51.31,51.16,51.18,85000.0,31.3252,31.3313,31.2397,31.252,85000.0
2008-01-11 15:25:00,51.21,51.38,51.08,51.35,134800.0,31.2703,31.3741,31.1909,31.3558,134800.0
2008-01-11 15:30:00,51.35,51.42,51.22,51.41,103600.0,31.3558,31.3985,31.2764,31.3924,103600.0
2008-01-11 15:35:00,51.41,51.44,51.33,51.4,117500.0,31.3924,31.4107,31.3435,31.3863,117500.0
2008-01-11 15:40:00,51.4,51.43,51.33,51.37,114800.0,31.3863,31.4046,31.3435,31.368,114800.0
2008-01-11 15:45:00,51.36,51.49,51.31,51.49,104800.0,31.3619,31.4412,31.3313,31.4412,104800.0
2008-01-11 15:50:00,51.48,51.56,51.45,51.51,177700.0,31.4351,31.484,31.4168,31.4535,177700.0
2008-01-11 15:55:00,51.52,51.54,51.39,51.4,191700.0,31.4596,31.4718,31.3802,31.3863,191700.0
2008-01-14 09:30:00,51.91,52.04,51.53,51.96,133500.0,31.6977,31.7771,31.4657,31.7282,133500.0
2008-01-14 09:35:00,51.94,51.99,51.74,51.96,76400.0,31.716,31.7466,31.5939,31.7282,76400.0
2008-01-14 09:40:00,51.96,51.97,51.82,51.82,72700.0,31.7282,31.7343,31.6428,31.6428,72700.0
2008-01-14 09:45:00,51.84,51.92,51.79,51.91,67700.0,31.655,31.7038,31.6244,31.6977,67700.0
2008-01-14 09:50:00,51.9,51.99,51.82,51.83,112900.0,31.6916,31.7466,31.6428,31.6489,112900.0
2008-01-14 09:55:00,51.85,52.1,51.84,52.1,88000.0,31.6611,31.8137,31.655,31.8137,88000.0
2008-01-14 10:00:00,52.1,52.23,52.08,52.22,101700.0,31.8137,31.8931,31.8015,31.887,101700.0
2008-01-14 10:05:00,52.22,52.23,52.07,52.1,81500.0,31.887,31.8931,31.7954,31.8137,81500.0
2008-01-14 10:10:00,52.13,52.18,52.05,52.14,86700.0,31.832,31.8626,31.7832,31.8382,86700.0
2008-01-14 10:15:00,52.15,52.24,52.12,52.2,69000.0,31.8443,31.8992,31.8259,31.8748,69000.0
2008-01-14 10:20:00,52.19,52.21,52.06,52.08,28500.0,31.8687,31.8809,31.7893,31.8015,28500.0
2008-01-14 10:25:00,52.06,52.11,51.98,52.0,25000.0,31.7893,31.8198,31.7405,31.7527,25000.0
2008-01-14 10:30:00,52.01,52.06,51.91,51.91,61800.0,31.7588,31.7893,31.6977,31.6977,61800.0
2008-01-14 10:35:00,51.91,51.97,51.89,51.95,36700.0,31.6977,31.7343,31.6855,31.7221,36700.0
2008-01-14 10:40:00,51.95,51.98,51.86,51.98,36600.0,31.7221,31.7405,31.6672,31.7405,36600.0
2008-01-14 10:45:00,51.97,51.99,51.94,51.98,34300.0,31.7343,31.7466,31.716,31.7405,34300.0
2008-01-14 10:50:00,52.0,52.01,51.9,51.95,43500.0,31.7527,31.7588,31.6916,31.7221,43500.0
2008-01-14 10:55:00,51.95,52.03,51.93,52.01,56600.0,31.7221,31.771,31.7099,31.7588,56600.0
2008-01-14 11:00:00,52.01,52.15,52.01,52.09,51800.0,31.7588,31.8443,31.7588,31.8076,51800.0
2008-01-14 11:05:00,52.09,52.15,52.06,52.13,25900.0,31.8076,31.8443,31.7893,31.832,25900.0
2008-01-14 11:10:00,52.13,52.13,52.03,52.05,17800.0,31.832,31.832,31.771,31.7832,17800.0
2008-01-14 11:15:00,52.03,52.07,52.02,52.04,23700.0,31.771,31.7954,31.7649,31.7771,23700.0
2008-01-14 11:20:00,52.05,52.05,51.94,51.98,29600.0,31.7832,31.7832,31.716,31.7405,29600.0
2008-01-14 11:25:00,51.99,52.04,51.96,52.0,28600.0,31.7466,31.7771,31.7282,31.7527,28600.0
2008-01-14 11:30:00,51.98,52.04,51.97,51.99,28300.0,31.7405,31.7771,31.7343,31.7466,28300.0
2008-01-14 11:35:00,52.0,52.0,51.89,51.89,21000.0,31.7527,31.7527,31.6855,31.6855,21000.0
2008-01-14 11:40:00,51.88,51.88,51.77,51.79,24900.0,31.6794,31.6794,31.6122,31.6244,24900.0
2008-01-14 11:45:00,51.79,51.84,51.79,51.81,17800.0,31.6244,31.655,31.6244,31.6366,17800.0
2008-01-14 11:50:00,51.8,51.87,51.79,51.85,70500.0,31.6305,31.6733,31.6244,31.6611,70500.0
2008-01-14 11:55:00,51.86,51.87,51.78,51.81,17000.0,31.6672,31.6733,31.6183,31.6366,17000.0
2008-01-14 12:00:00,51.79,51.83,51.68,51.74,34000.0,31.6244,31.6489,31.5573,31.5939,34000.0
2008-01-14 12:05:00,51.73,51.79,51.65,51.65,19800.0,31.5878,31.6244,31.5389,31.5389,19800.0
2008-01-14 12:10:00,51.66,51.69,51.63,51.63,16800.0,31.5451,31.5634,31.5267,31.5267,16800.0
2008-01-14 12:15:00,51.62,51.7,51.6,51.65,73300.0,31.5206,31.5695,31.5084,31.5389,73300.0
2008-01-14 12:20:00,51.65,51.65,51.52,51.63,35500.0,31.5389,31.5389,31.4596,31.5267,35500.0
2008-01-14 12:25:00,51.64,51.71,51.61,51.62,24800.0,31.5328,31.5756,31.5145,31.5206,24800.0
2008-01-14 12:30:00,51.61,51.72,51.58,51.7,22000.0,31.5145,31.5817,31.4962,31.5695,22000.0
2008-01-14 12:35:00,51.71,51.71,51.59,51.62,14500.0,31.5756,31.5756,31.5023,31.5206,14500.0
2008-01-14 12:40:00,51.63,51.65,51.5,51.52,21400.0,31.5267,31.5389,31.4474,31.4596,21400.0
2008-01-14 12:45:00,51.52,51.54,51.5,51.5,22900.0,31.4596,31.4718,31.4474,31.4474,22900.0
2008-01-14 12:50:00,51.52,51.66,51.49,51.64,25000.0,31.4596,31.5451,31.4412,31.5328,25000.0
2008-01-14 12:55:00,51.65,51.72,51.65,51.66,25900.0,31.5389,31.5817,31.5389,31.5451,25900.0
2008-01-14 13:00:00,51.68,51.69,51.6,51.62,20900.0,31.5573,31.5634,31.5084,31.5206,20900.0
2008-01-14 13:05:00,51.62,51.62,51.51,51.54,51100.0,31.5206,31.5206,31.4535,31.4718,51100.0
2008-01-14 13:10:00,51.54,51.59,51.5,51.56,26500.0,31.4718,31.5023,31.4474,31.484,26500.0
2008-01-14 13:15:00,51.56,51.61,51.55,51.6,38500.0,31.484,31.5145,31.4779,31.5084,38500.0
2008-01-14 13:20:00,51.6,51.69,51.6,51.66,50700.0,31.5084,31.5634,31.5084,31.5451,50700.0
2008-01-14 13:25:00,51.66,51.71,51.65,51.66,74800.0,31.5451,31.5756,31.5389,31.5451,74800.0
2008-01-14 13:30:00,51.67,51.71,51.64,51.69,26800.0,31.5512,31.5756,31.5328,31.5634,26800.0
2008-01-14 13:35:00,51.68,51.72,51.65,51.67,41300.0,31.5573,31.5817,31.5389,31.5512,41300.0
2008-01-14 13:40:00,51.66,51.69,51.6,51.6,45300.0,31.5451,31.5634,31.5084,31.5084,45300.0
2008-01-14 13:45:00,51.6,51.71,51.51,51.67,40100.0,31.5084,31.5756,31.4535,31.5512,40100.0
2008-01-14 13:50:00,51.66,51.78,51.65,51.78,22600.0,31.5451,31.6183,31.5389,31.6183,22600.0
2008-01-14 13:55:00,51.78,51.88,51.76,51.77,35900.0,31.6183,31.6794,31.6061,31.6122,35900.0
2008-01-14 14:00:00,51.77,51.83,51.69,51.71,30800.0,31.6122,31.6489,31.5634,31.5756,30800.0
2008-01-14 14:05:00,51.71,51.71,51.62,51.62,41100.0,31.5756,31.5756,31.5206,31.5206,41100.0
2008-01-14 14:10:00,51.63,51.66,51.6,51.6,31200.0,31.5267,31.5451,31.5084,31.5084,31200.0
2008-01-14 14:15:00,51.59,51.6,51.47,51.48,56700.0,31.5023,31.5084,31.429,31.4351,56700.0
2008-01-14 14:20:00,51.48,51.54,51.47,51.48,51600.0,31.4351,31.4718,31.429,31.4351,51600.0
2008-01-14 14:25:00,51.49,51.52,51.47,51.49,35100.0,31.4412,31.4596,31.429,31.4412,35100.0
2008-01-14 14:30:00,51.5,51.73,51.49,51.73,60800.0,31.4474,31.5878,31.4412,31.5878,60800.0
2008-01-14 14:35:00,51.72,51.83,51.7,51.77,50600.0,31.5817,31.6489,31.5695,31.6122,50600.0
2008-01-14 14:40:00,51.76,51.86,51.7,51.73,41200.0,31.6061,31.6672,31.5695,31.5878,41200.0
2008-01-14 14:45:00,51.73,51.74,51.7,51.73,26500.0,31.5878,31.5939,31.5695,31.5878,26500.0
2008-01-14 14:50:00,51.73,51.75,51.58,51.58,53800.0,31.5878,31.6,31.4962,31.4962,53800.0
2008-01-14 14:55:00,51.58,51.73,51.57,51.72,87700.0,31.4962,31.5878,31.4901,31.5817,87700.0
2008-01-14 15:00:00,51.73,51.81,51.73,51.75,58300.0,31.5878,31.6366,31.5878,31.6,58300.0
2008-01-14 15:05:00,51.76,51.83,51.7,51.76,61000.0,31.6061,31.6489,31.5695,31.6061,61000.0
2008-01-14 15:10:00,51.76,51.8,51.6,51.63,78800.0,31.6061,31.6305,31.5084,31.5267,78800.0
2008-01-14 15:15:00,51.62,51.66,51.53,51.56,54500.0,31.5206,31.5451,31.4657,31.484,54500.0
2008-01-14 15:20:00,51.56,51.57,51.48,51.49,55000.0,31.484,31.4901,31.4351,31.4412,55000.0
2008-01-14 15:25:00,51.48,51.52,51.42,51.51,73100.0,31.4351,31.4596,31.3985,31.4535,73100.0
2008-01-14 15:30:00,51.5,51.55,51.42,51.5,113400.0,31.4474,31.4779,31.3985,31.4474,113400.0
2008-01-14 15:35:00,51.49,51.55,51.43,51.48,111200.0,31.4412,31.4779,31.4046,31.4351,111200.0
2008-01-14 15:40:00,51.48,51.63,51.45,51.57,130200.0,31.4351,31.5267,31.4168,31.4901,130200.0
2008-01-14 15:45:00,51.57,51.62,51.47,51.48,152100.0,31.4901,31.5206,31.429,31.4351,152100.0
2008-01-14 15:50:00,51.48,51.54,51.45,51.47,132400.0,31.4351,31.4718,31.4168,31.429,132400.0
2008-01-14 15:55:00,51.47,51.56,51.44,51.56,124600.0,31.429,31.484,31.4107,31.484,124600.0
2008-01-15 09:30:00,51.04,51.43,50.73,51.0,107900.0,31.1665,31.4046,30.9772,31.142,107900.0
2008-01-15 09:35:00,51.0,51.13,50.85,51.0,92500.0,31.142,31.2214,31.0504,31.142,92500.0
2008-01-15 09:40:00,51.0,51.01,50.9,50.96,76000.0,31.142,31.1481,31.081,31.1176,76000.0
2008-01-15 09:45:00,50.96,50.96,50.79,50.81,94800.0,31.1176,31.1176,31.0138,31.026,94800.0
2008-01-15 09:50:00,50.82,50.91,50.78,50.89,45500.0,31.0321,31.0871,31.0077,31.0749,45500.0
2008-01-15 09:55:00,50.88,50.89,50.6,50.64,80900.0,31.0688,31.0749,30.8978,30.9222,80900.0
2008-01-15 10:00:00,50.65,50.71,50.56,50.63,102500.0,30.9283,30.965,30.8734,30.9161,102500.0
2008-01-15 10:05:00,50.62,50.86,50.61,50.61,66000.0,30.91,31.0566,30.9039,30.9039,66000.0
2008-01-15 10:10:00,50.63,50.66,50.53,50.53,80600.0,30.9161,30.9344,30.855,30.855,80600.0
2008-01-15 10:15:00,50.54,50.6,50.37,50.37,64800.0,30.8611,30.8978,30.7573,30.7573,64800.0
2008-01-15 10:20:00,50.37,50.57,50.37,50.57,60400.0,30.7573,30.8795,30.7573,30.8795,60400.0
2008-01-15 10:25:00,50.56,50.74,50.53,50.65,54500.0,30.8734,30.9833,30.855,30.9283,54500.0
2008-01-15 10:30:00,50.65,50.77,50.54,50.75,47800.0,30.9283,31.0016,30.8611,30.9894,47800.0
2008-01-15 10:35:00,50.75,50.79,50.42,50.48,74400.0,30.9894,31.0138,30.7879,30.8245,74400.0
2008-01-15 10:40:00,50.47,50.5,50.34,50.37,67200.0,30.8184,30.8367,30.739,30.7573,67200.0
2008-01-15 10:45:00,50.39,50.5,50.35,50.41,34200.0,30.7696,30.8367,30.7451,30.7818,34200.0
2008-01-15 10:50:00,50.4,50.4,50.31,50.33,58500.0,30.7757,30.7757,30.7207,30.7329,58500.0
2008-01-15 10:55:00,50.32,50.44,50.31,50.42,38600.0,30.7268,30.8001,30.7207,30.7879,38600.0
2008-01-15 11:00:00,50.43,50.61,50.42,50.6,29100.0,30.794,30.9039,30.7879,30.8978,29100.0
2008-01-15 11:05:00,50.61,50.63,50.57,50.59,24100.0,30.9039,30.9161,30.8795,30.8917,24100.0
2008-01-15 11:10:00,50.61,50.63,50.5,50.51,53500.0,30.9039,30.9161,30.8367,30.8428,53500.0
2008-01-15 11:15:00,50.51,50.52,50.45,50.46,30700.0,30.8428,30.8489,30.8062,30.8123,30700.0
2008-01-15 11:20:00,50.46,50.49,50.34,50.39,53500.0,30.8123,30.8306,30.739,30.7696,53500.0
2008-01-15 11:25:00,50.39,50.4,50.31,50.33,31300.0,30.7696,30.7757,30.7207,30.7329,31300.0
2008-01-15 11:30:00,50.32,50.45,50.29,50.45,41400.0,30.7268,30.8062,30.7085,30.8062,41400.0
2008-01-15 11:35:00,50.46,50.56,50.42,50.45,36900.0,30.8123,30.8734,30.7879,30.8062,36900.0
2008-01-15 11:40:00,50.45,50.46,50.27,50.33,49300.0,30.8062,30.8123,30.6963,30.7329,49300.0
2008-01-15 11:45:00,50.33,50.43,50.26,50.34,43700.0,30.7329,30.794,30.6902,30.739,43700.0
2008-01-15 11:50:00,50.32,50.33,50.18,50.25,79200.0,30.7268,30.7329,30.6413,30.6841,79200.0
2008-01-15 11:55:00,50.24,50.25,50.12,50.14,51800.0,30.678,30.6841,30.6047,30.6169,51800.0
2008-01-15 12:00:00,50.14,50.2,50.12,50.2,61100.0,30.6169,30.6535,30.6047,30.6535,61100.0
2008-01-15 12:05:00,50.2,50.28,50.15,50.25,56600.0,30.6535,30.7024,30.623,30.6841,56600.0
2008-01-15 12:10:00,50.25,50.26,50.15,50.18,45500.0,30.6841,30.6902,30.623,30.6413,45500.0
2008-01-15 12:15:00,50.18,50.26,50.18,50.2,41700.0,30.6413,30.6902,30.6413,30.6535,41700.0
2008-01-15 12:20:00,50.19,50.31,50.16,50.29,52800.0,30.6474,30.7207,30.6291,30.7085,52800.0
2008-01-15 12:25:00,50.3,50.37,50.25,50.37,30700.0,30.7146,30.7573,30.6841,30.7573,30700.0
2008-01-15 12:30:00,50.37,50.42,50.23,50.31,32300.0,30.7573,30.7879,30.6719,30.7207,32300.0
2008-01-15 12:35:00,50.31,50.33,50.23,50.3,38300.0,30.7207,30.7329,30.6719,30.7146,38300.0
2008-01-15 12:40:00,50.28,50.39,50.28,50.35,26900.0,30.7024,30.7696,30.7024,30.7451,26900.0
2008-01-15 12:45:00,50.36,50.49,50.33,50.48,46600.0,30.7512,30.8306,30.7329,30.8245,46600.0
2008-01-15 12:50:00,50.48,50.48,50.43,50.46,34800.0,30.8245,30.8245,30.794,30.8123,34800.0
2008-01-15 12:55:00,50.46,50.54,50.41,50.54,35600.0,30.8123,30.8611,30.7818,30.8611,35600.0
2008-01-15 13:00:00,50.53,50.58,50.46,50.55,35600.0,30.855,30.8856,30.8123,30.8673,35600.0
2008-01-15 13:05:00,50.54,50.58,50.52,50.55,53300.0,30.8611,30.8856,30.8489,30.8673,53300.0
2008-01-15 13:10:00,50.54,50.6,50.51,50.57,36400.0,30.8611,30.8978,30.8428,30.8795,36400.0
2008-01-15 13:15:00,50.57,50.59,50.4,50.44,39800.0,30.8795,30.8917,30.7757,30.8001,39800.0
2008-01-15 13:20:00,50.44,50.44,50.26,50.33,37900.0,30.8001,30.8001,30.6902,30.7329,37900.0
2008-01-15 13:25:00,50.3,50.37,50.26,50.36,19100.0,30.7146,30.7573,30.6902,30.7512,19100.0
2008-01-15 13:30:00,50.35,50.37,50.26,50.32,27000.0,30.7451,30.7573,30.6902,30.7268,27000.0
2008-01-15 13:35:00,50.33,50.43,50.33,50.4,28700.0,30.7329,30.794,30.7329,30.7757,28700.0
2008-01-15 13:40:00,50.41,50.44,50.36,50.44,32100.0,30.7818,30.8001,30.7512,30.8001,32100.0
2008-01-15 13:45:00,50.42,50.45,50.36,50.41,21100.0,30.7879,30.8062,30.7512,30.7818,21100.0
2008-01-15 13:50:00,50.41,50.41,50.28,50.28,29900.0,30.7818,30.7818,30.7024,30.7024,29900.0
2008-01-15 13:55:00,50.3,50.4,50.3,50.37,37600.0,30.7146,30.7757,30.7146,30.7573,37600.0
2008-01-15 14:00:00,50.34,50.37,50.3,50.33,27600.0,30.739,30.7573,30.7146,30.7329,27600.0
2008-01-15 14:05:00,50.34,50.4,50.3,50.3,50900.0,30.739,30.7757,30.7146,30.7146,50900.0
2008-01-15 14:10:00,50.3,50.5,50.25,50.48,33800.0,30.7146,30.8367,30.6841,30.8245,33800.0
2008-01-15 14:15:00,50.47,50.48,50.37,50.43,40600.0,30.8184,30.8245,30.7573,30.794,40600.0
2008-01-15 14:20:00,50.43,50.43,50.23,50.24,63900.0,30.794,30.794,30.6719,30.678,63900.0
2008-01-15 14:25:00,50.26,50.26,50.18,50.25,66100.0,30.6902,30.6902,30.6413,30.6841,66100.0
2008-01-15 14:30:00,50.25,50.25,50.15,50.17,71500.0,30.6841,30.6841,30.623,30.6352,71500.0
2008-01-15 14:35:00,50.17,50.2,50.09,50.16,60400.0,30.6352,30.6535,30.5864,30.6291,60400.0
2008-01-15 14:40:00,50.16,50.3,50.16,50.3,62300.0,30.6291,30.7146,30.6291,30.7146,62300.0
2008-01-15 14:45:00,50.29,50.3,50.14,50.14,45500.0,30.7085,30.7146,30.6169,30.6169,45500.0
2008-01-15 14:50:00,50.14,50.16,50.07,50.09,69300.0,30.6169,30.6291,30.5742,30.5864,69300.0
2008-01-15 14:55:00,50.08,50.13,50.03,50.06,69000.0,30.5803,30.6108,30.5497,30.568,69000.0
2008-01-15 15:00:00,50.05,50.06,49.94,50.01,120400.0,30.5619,30.568,30.4948,30.5375,120400.0
2008-01-15 15:05:00,49.99,50.0,49.85,49.9,146000.0,30.5253,30.5314,30.4398,30.4703,146000.0
2008-01-15 15:10:00,49.9,49.99,49.83,49.92,76600.0,30.4703,30.5253,30.4276,30.4826,76600.0
2008-01-15 15:15:00,49.93,50.02,49.91,49.98,81100.0,30.4887,30.5436,30.4765,30.5192,81100.0
2008-01-15 15:20:00,49.97,50.02,49.94,50.0,67300.0,30.5131,30.5436,30.4948,30.5314,67300.0
2008-01-15 15:25:00,50.0,50.29,49.97,50.27,146300.0,30.5314,30.7085,30.5131,30.6963,146300.0
2008-01-15 15:30:00,50.28,50.3,50.19,50.3,90500.0,30.7024,30.7146,30.6474,30.7146,90500.0
2008-01-15 15:35:00,50.3,50.36,50.25,50.25,125900.0,30.7146,30.7512,30.6841,30.6841,125900.0
2008-01-15 15:40:00,50.24,50.24,50.08,50.1,113100.0,30.678,30.678,30.5803,30.5925,113100.0
2008-01-15 15:45:00,50.1,50.1,49.86,50.04,172000.0,30.5925,30.5925,30.4459,30.5558,172000.0
2008-01-15 15:50:00,50.03,50.03,49.93,49.98,139500.0,30.5497,30.5497,30.4887,30.5192,139500.0
2008-01-15 15:55:00,49.98,50.0,49.89,49.9,248300.0,30.5192,30.5314,30.4642,30.4703,248300.0
2008-01-16 09:30:00,49.64,49.99,49.64,49.71,113000.0,30.3116,30.5253,30.3116,30.3543,113000.0
2008-01-16 09:35:00,49.71,49.82,49.71,49.77,96600.0,30.3543,30.4215,30.3543,30.391,96600.0
2008-01-16 09:40:00,49.74,50.15,49.74,50.06,71500.0,30.3726,30.623,30.3726,30.568,71500.0
2008-01-16 09:45:00,50.1,50.12,49.96,50.01,83500.0,30.5925,30.6047,30.507,30.5375,83500.0
2008-01-16 09:50:00,50.01,50.02,49.9,49.91,53600.0,30.5375,30.5436,30.4703,30.4765,53600.0
2008-01-16 09:55:00,49.91,49.94,49.69,49.76,71200.0,30.4765,30.4948,30.3421,30.3849,71200.0
2008-01-16 10:00:00,49.77,49.9,49.7,49.72,59600.0,30.391,30.4703,30.3482,30.3604,59600.0
2008-01-16 10:05:00,49.71,49.96,49.7,49.89,120900.0,30.3543,30.507,30.3482,30.4642,120900.0
2008-01-16 10:10:00,49.89,49.89,49.7,49.71,57200.0,30.4642,30.4642,30.3482,30.3543,57200.0
2008-01-16 10:15:00,49.7,49.76,49.65,49.65,71000.0,30.3482,30.3849,30.3177,30.3177,71000.0
2008-01-16 10:20:00,49.65,49.73,49.54,49.62,50100.0,30.3177,30.3665,30.2505,30.2994,50100.0
2008-01-16 10:25:00,49.63,49.66,49.46,49.47,49500.0,30.3055,30.3238,30.2017,30.2078,49500.0
2008-01-16 10:30:00,49.5,49.83,49.49,49.83,72100.0,30.2261,30.4276,30.22,30.4276,72100.0
2008-01-16 10:35:00,49.83,49.85,49.58,49.59,50300.0,30.4276,30.4398,30.2749,30.2811,50300.0
2008-01-16 10:40:00,49.58,49.59,49.35,49.4,64300.0,30.2749,30.2811,30.1345,30.165,64300.0
2008-01-16 10:45:00,49.41,49.43,49.25,49.27,111500.0,30.1711,30.1834,30.0734,30.0857,111500.0
2008-01-16 10:50:00,49.27,49.3,49.04,49.04,74800.0,30.0857,30.104,29.9452,29.9452,74800.0
2008-01-16 10:55:00,49.05,49.07,48.94,48.97,146100.0,29.9513,29.9635,29.8841,29.9025,146100.0
2008-01-16 11:00:00,48.97,49.18,48.93,49.03,121700.0,29.9025,30.0307,29.878,29.9391,121700.0
2008-01-16 11:05:00,49.02,49.2,49.0,49.19,100900.0,29.933,30.0429,29.9208,30.0368,100900.0
2008-01-16 11:10:00,49.18,49.21,49.07,49.1,49100.0,30.0307,30.049,29.9635,29.9818,49100.0
2008-01-16 11:15:00,49.11,49.2,49.08,49.18,74000.0,29.988,30.0429,29.9696,30.0307,74000.0
2008-01-16 11:20:00,49.18,49.39,49.1,49.3,105000.0,30.0307,30.1589,29.9818,30.104,105000.0
2008-01-16 11:25:00,49.32,49.42,49.1,49.41,87600.0,30.1162,30.1772,29.9818,30.1711,87600.0
2008-01-16 11:30:00,49.41,49.42,49.36,49.36,53300.0,30.1711,30.1772,30.1406,30.1406,53300.0
2008-01-16 11:35:00,49.37,49.38,49.18,49.24,41300.0,30.1467,30.1528,30.0307,30.0673,41300.0
2008-01-16 11:40:00,49.25,49.27,49.16,49.2,38500.0,30.0734,30.0857,30.0185,30.0429,38500.0
2008-01-16 11:45:00,49.21,49.23,49.0,49.12,73100.0,30.049,30.0612,29.9208,29.9941,73100.0
2008-01-16 11:50:00,49.12,49.43,49.09,49.4,114800.0,29.9941,30.1834,29.9757,30.165,114800.0
2008-01-16 11:55:00,49.42,49.42,49.25,49.28,96400.0,30.1772,30.1772,30.0734,30.0918,96400.0
2008-01-16 12:00:00,49.3,49.38,49.14,49.29,90500.0,30.104,30.1528,30.0063,30.0979,90500.0
2008-01-16 12:05:00,49.29,49.5,49.24,49.48,86700.0,30.0979,30.2261,30.0673,30.2139,86700.0
2008-01-16 12:10:00,49.49,49.52,49.37,49.39,64700.0,30.22,30.2383,30.1467,30.1589,64700.0
2008-01-16 12:15:00,49.38,49.42,49.33,49.37,79200.0,30.1528,30.1772,30.1223,30.1467,79200.0
2008-01-16 12:20:00,49.36,49.36,49.24,49.27,48500.0,30.1406,30.1406,30.0673,30.0857,48500.0
2008-01-16 12:25:00,49.27,49.34,49.23,49.28,43600.0,30.0857,30.1284,30.0612,30.0918,43600.0
2008-01-16 12:30:00,49.27,49.4,49.27,49.39,64400.0,30.0857,30.165,30.0857,30.1589,64400.0
2008-01-16 12:35:00,49.4,49.42,49.28,49.38,74100.0,30.165,30.1772,30.0918,30.1528,74100.0
2008-01-16 12:40:00,49.38,49.45,49.3,49.42,78200.0,30.1528,30.1956,30.104,30.1772,78200.0
2008-01-16 12:45:00,49.42,49.44,49.33,49.4,49600.0,30.1772,30.1895,30.1223,30.165,49600.0
2008-01-16 12:50:00,49.38,49.48,49.35,49.35,37300.0,30.1528,30.2139,30.1345,30.1345,37300.0
2008-01-16 12:55:00,49.36,49.38,49.29,49.35,47800.0,30.1406,30.1528,30.0979,30.1345,47800.0
2008-01-16 13:00:00,49.34,49.51,49.33,49.48,58400.0,30.1284,30.2322,30.1223,30.2139,58400.0
2008-01-16 13:05:00,49.49,49.51,49.42,49.43,33400.0,30.22,30.2322,30.1772,30.1834,33400.0
2008-01-16 13:10:00,49.42,49.48,49.38,49.47,26700.0,30.1772,30.2139,30.1528,30.2078,26700.0
2008-01-16 13:15:00,49.47,49.47,49.31,49.33,33600.0,30.2078,30.2078,30.1101,30.1223,33600.0
2008-01-16 13:20:00,49.32,49.35,49.28,49.31,35800.0,30.1162,30.1345,30.0918,30.1101,35800.0
2008-01-16 13:25:00,49.31,49.33,49.23,49.26,29200.0,30.1101,30.1223,30.0612,30.0795,29200.0
2008-01-16 13:30:00,49.26,49.32,49.2,49.27,37600.0,30.0795,30.1162,30.0429,30.0857,37600.0
2008-01-16 13:35:00,49.27,49.38,49.26,49.3,81000.0,30.0857,30.1528,30.0795,30.104,81000.0
2008-01-16 13:40:00,49.31,49.35,49.25,49.34,36100.0,30.1101,30.1345,30.0734,30.1284,36100.0
2008-01-16 13:45:00,49.34,49.35,49.21,49.26,34200.0,30.1284,30.1345,30.049,30.0795,34200.0
2008-01-16 13:50:00,49.27,49.32,49.24,49.32,31400.0,30.0857,30.1162,30.0673,30.1162,31400.0
2008-01-16 13:55:00,49.32,49.34,49.27,49.32,43000.0,30.1162,30.1284,30.0857,30.1162,43000.0
2008-01-16 14:00:00,49.33,49.38,49.22,49.35,91800.0,30.1223,30.1528,30.0551,30.1345,91800.0
2008-01-16 14:05:00,49.37,49.55,49.31,49.53,87700.0,30.1467,30.2566,30.1101,30.2444,87700.0
2008-01-16 14:10:00,49.5,49.61,49.47,49.57,50300.0,30.2261,30.2933,30.2078,30.2688,50300.0
2008-01-16 14:15:00,49.57,49.59,49.5,49.55,37000.0,30.2688,30.2811,30.2261,30.2566,37000.0
2008-01-16 14:20:00,49.55,49.65,49.5,49.57,72600.0,30.2566,30.3177,30.2261,30.2688,72600.0
2008-01-16 14:25:00,49.57,49.84,49.53,49.84,62100.0,30.2688,30.4337,30.2444,30.4337,62100.0
2008-01-16 14:30:00,49.82,49.98,49.81,49.87,64400.0,30.4215,30.5192,30.4154,30.452,64400.0
2008-01-16 14:35:00,49.89,49.99,49.87,49.93,77300.0,30.4642,30.5253,30.452,30.4887,77300.0
2008-01-16 14:40:00,49.93,49.94,49.84,49.85,132800.0,30.4887,30.4948,30.4337,30.4398,132800.0
2008-01-16 14:45:00,49.85,49.87,49.73,49.76,71000.0,30.4398,30.452,30.3665,30.3849,71000.0
2008-01-16 14:50:00,49.76,49.76,49.6,49.6,73600.0,30.3849,30.3849,30.2872,30.2872,73600.0
2008-01-16 14:55:00,49.6,49.62,49.49,49.52,82500.0,30.2872,30.2994,30.22,30.2383,82500.0
2008-01-16 15:00:00,49.51,49.6,49.46,49.53,70000.0,30.2322,30.2872,30.2017,30.2444,70000.0
2008-01-16 15:05:00,49.53,49.57,49.42,49.57,67900.0,30.2444,30.2688,30.1772,30.2688,67900.0
2008-01-16 15:10:00,49.57,49.58,49.46,49.55,69000.0,30.2688,30.2749,30.2017,30.2566,69000.0
2008-01-16 15:15:00,49.57,49.75,49.55,49.65,80100.0,30.2688,30.3788,30.2566,30.3177,80100.0
2008-01-16 15:20:00,49.66,49.67,49.48,49.52,85200.0,30.3238,30.3299,30.2139,30.2383,85200.0
2008-01-16 15:25:00,49.53,49.64,49.46,49.64,62600.0,30.2444,30.3116,30.2017,30.3116,62600.0
2008-01-16 15:30:00,49.64,49.73,49.57,49.65,112000.0,30.3116,30.3665,30.2688,30.3177,112000.0
2008-01-16 15:35:00,49.66,49.68,49.33,49.33,88200.0,30.3238,30.336,30.1223,30.1223,88200.0
2008-01-16 15:40:00,49.34,49.37,49.12,49.17,110700.0,30.1284,30.1467,29.9941,30.0246,110700.0
2008-01-16 15:45:00,49.17,49.21,49.08,49.12,141200.0,30.0246,30.049,29.9696,29.9941,141200.0
2008-01-16 15:50:00,49.12,49.19,49.09,49.1,178100.0,29.9941,30.0368,29.9757,29.9818,178100.0
2008-01-16 15:55:00,49.1,49.13,48.95,49.0,149100.0,29.9818,30.0002,29.8903,29.9208,149100.0
2008-01-17 09:30:00,49.21,49.95,49.21,49.71,135300.0,30.049,30.5009,30.049,30.3543,135300.0
2008-01-17 09:35:00,49.75,49.75,49.39,49.52,125000.0,30.3788,30.3788,30.1589,30.2383,125000.0
2008-01-17 09:40:00,49.52,49.87,49.52,49.75,70600.0,30.2383,30.452,30.2383,30.3788,70600.0
2008-01-17 09:45:00,49.73,50.0,49.71,49.97,47400.0,30.3665,30.5314,30.3543,30.5131,47400.0
2008-01-17 09:50:00,49.97,50.0,49.79,49.96,51000.0,30.5131,30.5314,30.4032,30.507,51000.0
2008-01-17 09:55:00,49.97,50.0,49.9,49.92,72700.0,30.5131,30.5314,30.4703,30.4826,72700.0
2008-01-17 10:00:00,49.92,49.92,49.42,49.48,98000.0,30.4826,30.4826,30.1772,30.2139,98000.0
2008-01-17 10:05:00,49.49,49.84,49.48,49.79,54100.0,30.22,30.4337,30.2139,30.4032,54100.0
2008-01-17 10:10:00,49.78,49.87,49.62,49.62,47200.0,30.3971,30.452,30.2994,30.2994,47200.0
2008-01-17 10:15:00,49.61,49.63,49.21,49.21,104200.0,30.2933,30.3055,30.049,30.049,104200.0
2008-01-17 10:20:00,49.25,49.57,49.1,49.56,61900.0,30.0734,30.2688,29.9818,30.2627,61900.0
2008-01-17 10:25:00,49.55,49.59,49.26,49.31,60100.0,30.2566,30.2811,30.0795,30.1101,60100.0
2008-01-17 10:30:00,49.29,49.3,49.0,49.0,54300.0,30.0979,30.104,29.9208,29.9208,54300.0
2008-01-17 10:35:00,49.0,49.17,48.92,49.17,62900.0,29.9208,30.0246,29.8719,30.0246,62900.0
2008-01-17 10:40:00,49.17,49.32,49.08,49.24,78000.0,30.0246,30.1162,29.9696,30.0673,78000.0
2008-01-17 10:45:00,49.23,49.43,49.16,49.43,51600.0,30.0612,30.1834,30.0185,30.1834,51600.0
2008-01-17 10:50:00,49.42,49.44,49.27,49.43,86000.0,30.1772,30.1895,30.0857,30.1834,86000.0
2008-01-17 10:55:00,49.41,49.73,49.35,49.52,73100.0,30.1711,30.3665,30.1345,30.2383,73100.0
2008-01-17 11:00:00,49.53,49.59,49.4,49.42,57400.0,30.2444,30.2811,30.165,30.1772,57400.0
2008-01-17 11:05:00,49.44,49.58,49.37,49.5,41500.0,30.1895,30.2749,30.1467,30.2261,41500.0
2008-01-17 11:10:00,49.51,49.65,49.48,49.65,62800.0,30.2322,30.3177,30.2139,30.3177,62800.0
2008-01-17 11:15:00,49.63,49.63,49.51,49.56,96100.0,30.3055,30.3055,30.2322,30.2627,96100.0
2008-01-17 11:20:00,49.56,49.57,49.2,49.2,54400.0,30.2627,30.2688,30.0429,30.0429,54400.0
2008-01-17 11:25:00,49.21,49.35,49.2,49.35,37800.0,30.049,30.1345,30.0429,30.1345,37800.0
2008-01-17 11:30:00,49.34,49.46,49.29,49.31,27900.0,30.1284,30.2017,30.0979,30.1101,27900.0
2008-01-17 11:35:00,49.3,49.36,49.13,49.13,30400.0,30.104,30.1406,30.0002,30.0002,30400.0
2008-01-17 11:40:00,49.13,49.13,48.96,48.96,48100.0,30.0002,30.0002,29.8964,29.8964,48100.0
2008-01-17 11:45:00,48.94,49.1,48.91,49.1,42200.0,29.8841,29.9818,29.8658,29.9818,42200.0
2008-01-17 11:50:00,49.1,49.18,49.03,49.04,50000.0,29.9818,30.0307,29.9391,29.9452,50000.0
2008-01-17 11:55:00,49.04,49.16,49.01,49.05,93200.0,29.9452,30.0185,29.9269,29.9513,93200.0
2008-01-17 12:00:00,49.06,49.12,48.72,48.74,132000.0,29.9574,29.9941,29.7498,29.762,132000.0
2008-01-17 12:05:00,48.74,48.79,48.71,48.73,52100.0,29.762,29.7925,29.7437,29.7559,52100.0
2008-01-17 12:10:00,48.72,48.79,48.67,48.72,58700.0,29.7498,29.7925,29.7193,29.7498,58700.0
2008-01-17 12:15:00,48.71,48.73,48.65,48.71,48600.0,29.7437,29.7559,29.7071,29.7437,48600.0
2008-01-17 12:20:00,48.69,48.73,48.6,48.62,52800.0,29.7315,29.7559,29.6765,29.6887,52800.0
2008-01-17 12:25:00,48.63,48.84,48.62,48.83,37500.0,29.6948,29.8231,29.6887,29.817,37500.0
2008-01-17 12:30:00,48.84,48.93,48.8,48.88,67100.0,29.8231,29.878,29.7987,29.8475,67100.0
2008-01-17 12:35:00,48.87,49.03,48.85,48.98,55300.0,29.8414,29.9391,29.8292,29.9086,55300.0
2008-01-17 12:40:00,48.97,49.06,48.89,49.04,47800.0,29.9025,29.9574,29.8536,29.9452,47800.0
2008-01-17 12:45:00,49.04,49.17,49.03,49.09,52300.0,29.9452,30.0246,29.9391,29.9757,52300.0
2008-01-17 12:50:00,49.09,49.15,48.89,48.92,39400.0,29.9757,30.0124,29.8536,29.8719,39400.0
2008-01-17 12:55:00,48.92,49.0,48.9,49.0,35000.0,29.8719,29.9208,29.8597,29.9208,35000.0
2008-01-17 13:00:00,49.0,49.03,48.94,48.94,48700.0,29.9208,29.9391,29.8841,29.8841,48700.0
2008-01-17 13:05:00,48.94,48.99,48.85,48.89,53000.0,29.8841,29.9147,29.8292,29.8536,53000.0
2008-01-17 13:10:00,48.9,48.98,48.8,48.93,60500.0,29.8597,29.9086,29.7987,29.878,60500.0
2008-01-17 13:15:00,48.94,49.12,48.94,48.98,68600.0,29.8841,29.9941,29.8841,29.9086,68600.0
2008-01-17 13:20:00,48.98,48.99,48.82,48.82,44000.0,29.9086,29.9147,29.8109,29.8109,44000.0
2008-01-17 13:25:00,48.82,48.93,48.8,48.86,36000.0,29.8109,29.878,29.7987,29.8353,36000.0
2008-01-17 13:30:00,48.88,49.1,48.88,49.05,58000.0,29.8475,29.9818,29.8475,29.9513,58000.0
2008-01-17 13:35:00,49.05,49.21,49.05,49.2,39100.0,29.9513,30.049,29.9513,30.0429,39100.0
2008-01-17 13:40:00,49.21,49.26,49.15,49.15,49400.0,30.049,30.0795,30.0124,30.0124,49400.0
2008-01-17 13:45:00,49.15,49.23,48.98,49.1,63200.0,30.0124,30.0612,29.9086,29.9818,63200.0
2008-01-17 13:50:00,49.09,49.14,48.93,48.94,53100.0,29.9757,30.0063,29.878,29.8841,53100.0
2008-01-17 13:55:00,48.92,48.96,48.8,48.89,40600.0,29.8719,29.8964,29.7987,29.8536,40600.0
2008-01-17 14:00:00,48.88,49.5,48.74,48.77,43400.0,29.8475,30.2261,29.762,29.7803,43400.0
2008-01-17 14:05:00,48.77,48.95,48.76,48.78,56300.0,29.7803,29.8903,29.7742,29.7864,56300.0
2008-01-17 14:10:00,48.78,48.85,48.74,48.78,55900.0,29.7864,29.8292,29.762,29.7864,55900.0
2008-01-17 14:15:00,48.76,48.77,48.69,48.75,50400.0,29.7742,29.7803,29.7315,29.7681,50400.0
2008-01-17 14:20:00,48.75,48.85,48.71,48.83,57300.0,29.7681,29.8292,29.7437,29.817,57300.0
2008-01-17 14:25:00,48.82,48.96,48.76,48.78,114400.0,29.8109,29.8964,29.7742,29.7864,114400.0
2008-01-17 14:30:00,48.78,48.82,48.6,48.61,79500.0,29.7864,29.8109,29.6765,29.6826,79500.0
2008-01-17 14:35:00,48.6,48.64,48.47,48.52,73600.0,29.6765,29.701,29.5971,29.6277,73600.0
2008-01-17 14:40:00,48.52,48.52,48.39,48.45,65000.0,29.6277,29.6277,29.5483,29.5849,65000.0
2008-01-17 14:45:00,48.48,48.72,48.44,48.68,73600.0,29.6033,29.7498,29.5788,29.7254,73600.0
2008-01-17 14:50:00,48.68,48.76,48.61,48.68,69000.0,29.7254,29.7742,29.6826,29.7254,69000.0
2008-01-17 14:55:00,48.68,48.75,48.6,48.64,62500.0,29.7254,29.7681,29.6765,29.701,62500.0
2008-01-17 15:00:00,48.63,48.65,48.47,48.56,92800.0,29.6948,29.7071,29.5971,29.6521,92800.0
2008-01-17 15:05:00,48.57,48.88,48.55,48.77,120800.0,29.6582,29.8475,29.646,29.7803,120800.0
2008-01-17 15:10:00,48.78,48.85,48.71,48.77,91000.0,29.7864,29.8292,29.7437,29.7803,91000.0
2008-01-17 15:15:00,48.77,48.79,48.59,48.71,93000.0,29.7803,29.7925,29.6704,29.7437,93000.0
2008-01-17 15:20:00,48.72,48.73,48.4,48.46,98700.0,29.7498,29.7559,29.5544,29.591,98700.0
2008-01-17 15:25:00,48.47,48.47,48.27,48.29,79900.0,29.5971,29.5971,29.475,29.4872,79900.0
2008-01-17 15:30:00,48.27,48.3,48.0,48.14,180100.0,29.475,29.4933,29.3102,29.3956,180100.0
2008-01-17 15:35:00,48.14,48.16,48.0,48.03,237300.0,29.3956,29.4079,29.3102,29.3285,237300.0
2008-01-17 15:40:00,48.04,48.11,47.96,47.96,183600.0,29.3346,29.3773,29.2857,29.2857,183600.0
2008-01-17 15:45:00,47.96,47.97,47.78,47.84,258800.0,29.2857,29.2918,29.1758,29.2125,258800.0
2008-01-17 15:50:00,47.83,47.99,47.83,47.89,274400.0,29.2063,29.304,29.2063,29.243,274400.0
2008-01-17 15:55:00,47.9,47.97,47.86,47.9,221400.0,29.2491,29.2918,29.2247,29.2491,221400.0
2008-01-18 09:30:00,48.17,49.32,47.93,49.31,692900.0,29.414,30.1162,29.2674,30.1101,692900.0
2008-01-18 09:35:00,49.3,49.5,49.03,49.42,117500.0,30.104,30.2261,29.9391,30.1772,117500.0
2008-01-18 09:40:00,49.44,49.46,49.16,49.32,106600.0,30.1895,30.2017,30.0185,30.1162,106600.0
2008-01-18 09:45:00,49.3,49.42,49.12,49.42,97000.0,30.104,30.1772,29.9941,30.1772,97000.0
2008-01-18 09:50:00,49.39,49.4,49.01,49.04,81300.0,30.1589,30.165,29.9269,29.9452,81300.0
2008-01-18 09:55:00,49.07,49.1,48.84,49.04,117000.0,29.9635,29.9818,29.8231,29.9452,117000.0
2008-01-18 10:00:00,49.05,49.31,48.94,49.29,126600.0,29.9513,30.1101,29.8841,30.0979,126600.0
2008-01-18 10:05:00,49.26,49.71,49.25,49.7,92200.0,30.0795,30.3543,30.0734,30.3482,92200.0
2008-01-18 10:10:00,49.68,49.97,49.65,49.82,149300.0,30.336,30.5131,30.3177,30.4215,149300.0
2008-01-18 10:15:00,49.85,50.07,49.64,49.9,190800.0,30.4398,30.5742,30.3116,30.4703,190800.0
2008-01-18 10:20:00,49.9,49.94,49.7,49.81,196800.0,30.4703,30.4948,30.3482,30.4154,196800.0
2008-01-18 10:25:00,49.84,49.89,49.75,49.81,50000.0,30.4337,30.4642,30.3788,30.4154,50000.0
2008-01-18 10:30:00,49.82,49.9,49.63,49.66,46000.0,30.4215,30.4703,30.3055,30.3238,46000.0
2008-01-18 10:35:00,49.67,49.67,49.43,49.46,54300.0,30.3299,30.3299,30.1834,30.2017,54300.0
2008-01-18 10:40:00,49.46,49.61,49.45,49.51,33200.0,30.2017,30.2933,30.1956,30.2322,33200.0
2008-01-18 10:45:00,49.52,49.64,49.45,49.54,29800.0,30.2383,30.3116,30.1956,30.2505,29800.0
2008-01-18 10:50:00,49.56,49.64,49.42,49.48,47800.0,30.2627,30.3116,30.1772,30.2139,47800.0
2008-01-18 10:55:00,49.49,49.56,49.33,49.51,71300.0,30.22,30.2627,30.1223,30.2322,71300.0
2008-01-18 11:00:00,49.51,49.56,49.36,49.55,55600.0,30.2322,30.2627,30.1406,30.2566,55600.0
2008-01-18 11:05:00,49.54,49.55,49.15,49.26,47800.0,30.2505,30.2566,30.0124,30.0795,47800.0
2008-01-18 11:10:00,49.26,49.35,49.01,49.04,56500.0,30.0795,30.1345,29.9269,29.9452,56500.0
2008-01-18 11:15:00,49.04,49.14,48.9,49.07,68500.0,29.9452,30.0063,29.8597,29.9635,68500.0
2008-01-18 11:20:00,49.11,49.14,48.89,49.09,66500.0,29.988,30.0063,29.8536,29.9757,66500.0
2008-01-18 11:25:00,49.07,49.2,48.99,49.04,68600.0,29.9635,30.0429,29.9147,29.9452,68600.0
2008-01-18 11:30:00,49.04,49.06,48.89,48.92,85400.0,29.9452,29.9574,29.8536,29.8719,85400.0
2008-01-18 11:35:00,48.91,49.03,48.72,48.87,56800.0,29.8658,29.9391,29.7498,29.8414,56800.0
2008-01-18 11:40:00,48.84,48.84,48.63,48.67,76100.0,29.8231,29.8231,29.6948,29.7193,76100.0
2008-01-18 11:45:00,48.68,48.78,48.53,48.56,56000.0,29.7254,29.7864,29.6338,29.6521,56000.0
2008-01-18 11:50:00,48.58,48.63,48.41,48.62,35500.0,29.6643,29.6948,29.5605,29.6887,35500.0
2008-01-18 11:55:00,48.6,48.69,48.5,48.64,91200.0,29.6765,29.7315,29.6155,29.701,91200.0
2008-01-18 12:00:00,48.66,48.92,48.58,48.77,52400.0,29.7132,29.8719,29.6643,29.7803,52400.0
2008-01-18 12:05:00,48.76,48.76,48.56,48.63,45300.0,29.7742,29.7742,29.6521,29.6948,45300.0
2008-01-18 12:10:00,48.64,48.75,48.55,48.71,49400.0,29.701,29.7681,29.646,29.7437,49400.0
2008-01-18 12:15:00,48.7,48.82,48.66,48.67,46000.0,29.7376,29.8109,29.7132,29.7193,46000.0
2008-01-18 12:20:00,48.67,48.82,48.56,48.78,55100.0,29.7193,29.8109,29.6521,29.7864,55100.0
2008-01-18 12:25:00,48.79,49.04,48.79,49.0,78100.0,29.7925,29.9452,29.7925,29.9208,78100.0
2008-01-18 12:30:00,48.99,49.22,48.96,49.13,100100.0,29.9147,30.0551,29.8964,30.0002,100100.0
2008-01-18 12:35:00,49.14,49.18,49.02,49.1,77500.0,30.0063,30.0307,29.933,29.9818,77500.0
2008-01-18 12:40:00,49.11,49.15,48.96,49.1,41400.0,29.988,30.0124,29.8964,29.9818,41400.0
2008-01-18 12:45:00,49.1,49.3,49.1,49.3,25500.0,29.9818,30.104,29.9818,30.104,25500.0
2008-01-18 12:50:00,49.29,49.34,49.16,49.2,33300.0,30.0979,30.1284,30.0185,30.0429,33300.0
2008-01-18 12:55:00,49.22,49.27,49.06,49.16,61800.0,30.0551,30.0857,29.9574,30.0185,61800.0
2008-01-18 13:00:00,49.17,49.41,49.11,49.41,57900.0,30.0246,30.1711,29.988,30.1711,57900.0
2008-01-18 13:05:00,49.39,49.41,49.26,49.31,33100.0,30.1589,30.1711,30.0795,30.1101,33100.0
2008-01-18 13:10:00,49.29,49.33,49.12,49.12,36100.0,30.0979,30.1223,29.9941,29.9941,36100.0
2008-01-18 13:15:00,49.15,49.16,48.89,49.0,51700.0,30.0124,30.0185,29.8536,29.9208,51700.0
2008-01-18 13:20:00,48.97,48.98,48.78,48.93,29100.0,29.9025,29.9086,29.7864,29.878,29100.0
2008-01-18 13:25:00,48.93,49.07,48.92,49.03,31000.0,29.878,29.9635,29.8719,29.9391,31000.0
2008-01-18 13:30:00,49.03,49.22,49.03,49.12,43600.0,29.9391,30.0551,29.9391,29.9941,43600.0
2008-01-18 13:35:00,49.13,49.15,48.98,48.98,60700.0,30.0002,30.0124,29.9086,29.9086,60700.0
2008-01-18 13:40:00,48.99,49.14,48.97,49.1,41600.0,29.9147,30.0063,29.9025,29.9818,41600.0
2008-01-18 13:45:00,49.07,49.39,49.04,49.35,41900.0,29.9635,30.1589,29.9452,30.1345,41900.0
2008-01-18 13:50:00,49.35,49.38,49.01,49.08,36900.0,30.1345,30.1528,29.9269,29.9696,36900.0
2008-01-18 13:55:00,49.1,49.28,49.07,49.12,36600.0,29.9818,30.0918,29.9635,29.9941,36600.0
2008-01-18 14:00:00,49.11,49.22,49.09,49.11,25000.0,29.988,30.0551,29.9757,29.988,25000.0
2008-01-18 14:05:00,49.1,49.21,48.95,49.16,101800.0,29.9818,30.049,29.8903,30.0185,101800.0
2008-01-18 14:10:00,49.16,49.2,49.07,49.2,29000.0,30.0185,30.0429,29.9635,30.0429,29000.0
2008-01-18 14:15:00,49.22,49.3,49.09,49.16,32700.0,30.0551,30.104,29.9757,30.0185,32700.0
2008-01-18 14:20:00,49.16,49.17,48.98,49.04,31200.0,30.0185,30.0246,29.9086,29.9452,31200.0
2008-01-18 14:25:00,49.03,49.06,48.96,49.02,66800.0,29.9391,29.9574,29.8964,29.933,66800.0
2008-01-18 14:30:00,49.02,49.12,48.89,48.98,148500.0,29.933,29.9941,29.8536,29.9086,148500.0
2008-01-18 14:35:00,48.99,49.18,48.94,49.08,71200.0,29.9147,30.0307,29.8841,29.9696,71200.0
2008-01-18 14:40:00,49.09,49.09,48.94,48.95,77800.0,29.9757,29.9757,29.8841,29.8903,77800.0
2008-01-18 14:45:00,48.95,49.04,48.87,48.99,99000.0,29.8903,29.9452,29.8414,29.9147,99000.0
2008-01-18 14:50:00,48.99,48.99,48.76,48.78,40500.0,29.9147,29.9147,29.7742,29.7864,40500.0
2008-01-18 14:55:00,48.78,49.01,48.77,48.99,45800.0,29.7864,29.9269,29.7803,29.9147,45800.0
2008-01-18 15:00:00,49.0,49.0,48.78,48.96,41000.0,29.9208,29.9208,29.7864,29.8964,41000.0
2008-01-18 15:05:00,48.95,49.22,48.9,49.18,52000.0,29.8903,30.0551,29.8597,30.0307,52000.0
2008-01-18 15:10:00,49.18,49.26,49.06,49.14,67500.0,30.0307,30.0795,29.9574,30.0063,67500.0
2008-01-18 15:15:00,49.13,49.24,49.02,49.03,43700.0,30.0002,30.0673,29.933,29.9391,43700.0
2008-01-18 15:20:00,49.03,49.1,48.89,48.92,75400.0,29.9391,29.9818,29.8536,29.8719,75400.0
2008-01-18 15:25:00,48.92,49.01,48.87,48.93,89000.0,29.8719,29.9269,29.8414,29.878,89000.0
2008-01-18 15:30:00,48.93,49.05,48.9,48.96,84700.0,29.878,29.9513,29.8597,29.8964,84700.0
2008-01-18 15:35:00,48.98,49.02,48.89,48.97,79400.0,29.9086,29.933,29.8536,29.9025,79400.0
2008-01-18 15:40:00,48.96,49.12,48.83,49.11,99100.0,29.8964,29.9941,29.817,29.988,99100.0
2008-01-18 15:45:00,49.11,49.33,49.05,49.29,90000.0,29.988,30.1223,29.9513,30.0979,90000.0
2008-01-18 15:50:00,49.29,49.33,49.15,49.16,104600.0,30.0979,30.1223,30.0124,30.0185,104600.0
2008-01-18 15:55:00,49.16,49.17,49.06,49.17,151600.0,30.0185,30.0246,29.9574,30.0246,151600.0
2008-01-22 09:30:00,45.0,45.45,44.87,45.45,6000.0,27.4783,27.7531,27.3989,27.7531,6000.0
2008-01-22 09:35:00,45.56,47.64,44.87,46.59,310300.0,27.8202,29.0903,27.3989,28.4492,310300.0
2008-01-22 09:40:00,46.59,47.98,46.59,47.5,160300.0,28.4492,29.2979,28.4492,29.0048,160300.0
2008-01-22 09:45:00,47.5,48.47,47.48,47.97,204200.0,29.0048,29.5971,28.9926,29.2918,204200.0
2008-01-22 09:50:00,47.86,48.36,47.67,48.07,139800.0,29.2247,29.53,29.1086,29.3529,139800.0
2008-01-22 09:55:00,48.03,48.1,47.65,47.74,107800.0,29.3285,29.3712,29.0964,29.1514,107800.0
2008-01-22 10:00:00,47.75,48.02,47.54,47.94,82500.0,29.1575,29.3224,29.0293,29.2735,82500.0
2008-01-22 10:05:00,47.96,48.45,47.92,48.14,138900.0,29.2857,29.5849,29.2613,29.3956,138900.0
2008-01-22 10:10:00,48.14,48.17,47.85,47.9,109400.0,29.3956,29.414,29.2186,29.2491,109400.0
2008-01-22 10:15:00,47.94,48.78,47.9,48.66,133300.0,29.2735,29.7864,29.2491,29.7132,133300.0
2008-01-22 10:20:00,48.68,49.44,48.42,49.32,174400.0,29.7254,30.1895,29.5666,30.1162,174400.0
2008-01-22 10:25:00,49.35,49.8,49.12,49.26,199200.0,30.1345,30.4093,29.9941,30.0795,199200.0
2008-01-22 10:30:00,49.24,49.26,48.92,48.95,140400.0,30.0673,30.0795,29.8719,29.8903,140400.0
2008-01-22 10:35:00,48.96,49.01,48.81,48.84,128600.0,29.8964,29.9269,29.8048,29.8231,128600.0
2008-01-22 10:40:00,48.85,49.18,48.82,49.02,114600.0,29.8292,30.0307,29.8109,29.933,114600.0
2008-01-22 10:45:00,49.02,49.08,48.86,48.9,120600.0,29.933,29.9696,29.8353,29.8597,120600.0
2008-01-22 10:50:00,48.91,48.98,48.75,48.82,83200.0,29.8658,29.9086,29.7681,29.8109,83200.0
2008-01-22 10:55:00,48.82,48.91,48.61,48.66,56300.0,29.8109,29.8658,29.6826,29.7132,56300.0
2008-01-22 11:00:00,48.68,48.97,48.65,48.89,46000.0,29.7254,29.9025,29.7071,29.8536,46000.0
2008-01-22 11:05:00,48.89,49.11,48.86,49.07,74600.0,29.8536,29.988,29.8353,29.9635,74600.0
2008-01-22 11:10:00,49.04,49.24,49.0,49.16,71400.0,29.9452,30.0673,29.9208,30.0185,71400.0
2008-01-22 11:15:00,49.16,49.21,48.97,48.99,92400.0,30.0185,30.049,29.9025,29.9147,92400.0
2008-01-22 11:20:00,49.0,49.05,48.84,48.94,94300.0,29.9208,29.9513,29.8231,29.8841,94300.0
2008-01-22 11:25:00,48.95,49.04,48.8,49.03,92200.0,29.8903,29.9452,29.7987,29.9391,92200.0
2008-01-22 11:30:00,49.03,49.03,48.68,48.7,83700.0,29.9391,29.9391,29.7254,29.7376,83700.0
2008-01-22 11:35:00,48.68,49.02,48.52,48.94,105200.0,29.7254,29.933,29.6277,29.8841,105200.0
2008-01-22 11:40:00,48.94,49.17,48.85,48.91,111600.0,29.8841,30.0246,29.8292,29.8658,111600.0
2008-01-22 11:45:00,48.89,49.18,48.82,49.18,124600.0,29.8536,30.0307,29.8109,30.0307,124600.0
2008-01-22 11:50:00,49.17,49.28,49.1,49.21,86500.0,30.0246,30.0918,29.9818,30.049,86500.0
2008-01-22 11:55:00,49.22,49.3,49.2,49.2,98700.0,30.0551,30.104,30.0429,30.0429,98700.0
2008-01-22 12:00:00,49.21,49.35,49.19,49.32,116300.0,30.049,30.1345,30.0368,30.1162,116300.0
2008-01-22 12:05:00,49.32,49.48,49.25,49.46,179100.0,30.1162,30.2139,30.0734,30.2017,179100.0
2008-01-22 12:10:00,49.46,49.57,49.22,49.27,70200.0,30.2017,30.2688,30.0551,30.0857,70200.0
2008-01-22 12:15:00,49.26,49.33,49.16,49.23,54000.0,30.0795,30.1223,30.0185,30.0612,54000.0
2008-01-22 12:20:00,49.22,49.28,49.05,49.26,71000.0,30.0551,30.0918,29.9513,30.0795,71000.0
2008-01-22 12:25:00,49.25,49.47,49.25,49.26,62900.0,30.0734,30.2078,30.0734,30.0795,62900.0
2008-01-22 12:30:00,49.23,49.25,49.13,49.18,38400.0,30.0612,30.0734,30.0002,30.0307,38400.0
2008-01-22 12:35:00,49.18,49.2,49.09,49.14,80700.0,30.0307,30.0429,29.9757,30.0063,80700.0
2008-01-22 12:40:00,49.13,49.25,49.05,49.22,88200.0,30.0002,30.0734,29.9513,30.0551,88200.0
2008-01-22 12:45:00,49.24,49.28,49.1,49.13,48400.0,30.0673,30.0918,29.9818,30.0002,48400.0
2008-01-22 12:50:00,49.13,49.27,49.08,49.27,49600.0,30.0002,30.0857,29.9696,30.0857,49600.0
2008-01-22 12:55:00,49.23,49.5,49.23,49.47,63500.0,30.0612,30.2261,30.0612,30.2078,63500.0
2008-01-22 13:00:00,49.48,49.73,49.48,49.68,54400.0,30.2139,30.3665,30.2139,30.336,54400.0
2008-01-22 13:05:00,49.68,49.71,49.44,49.55,75700.0,30.336,30.3543,30.1895,30.2566,75700.0
2008-01-22 13:10:00,49.55,49.64,49.42,49.47,103500.0,30.2566,30.3116,30.1772,30.2078,103500.0
2008-01-22 13:15:00,49.47,49.52,49.36,49.48,65700.0,30.2078,30.2383,30.1406,30.2139,65700.0
2008-01-22 13:20:00,49.49,49.77,49.47,49.63,63200.0,30.22,30.391,30.2078,30.3055,63200.0
2008-01-22 13:25:00,49.64,49.69,49.32,49.46,46300.0,30.3116,30.3421,30.1162,30.2017,46300.0
2008-01-22 13:30:00,49.45,49.52,49.36,49.41,52500.0,30.1956,30.2383,30.1406,30.1711,52500.0
2008-01-22 13:35:00,49.41,49.49,49.36,49.47,49100.0,30.1711,30.22,30.1406,30.2078,49100.0
2008-01-22 13:40:00,49.47,49.76,49.44,49.54,87200.0,30.2078,30.3849,30.1895,30.2505,87200.0
2008-01-22 13:45:00,49.56,49.67,49.43,49.57,94100.0,30.2627,30.3299,30.1834,30.2688,94100.0
2008-01-22 13:50:00,49.62,49.72,49.49,49.59,93400.0,30.2994,30.3604,30.22,30.2811,93400.0
2008-01-22 13:55:00,49.59,49.64,49.43,49.55,70200.0,30.2811,30.3116,30.1834,30.2566,70200.0
2008-01-22 14:00:00,49.55,49.67,49.45,49.5,75500.0,30.2566,30.3299,30.1956,30.2261,75500.0
2008-01-22 14:05:00,49.47,49.55,49.34,49.43,115300.0,30.2078,30.2566,30.1284,30.1834,115300.0
2008-01-22 14:10:00,49.46,49.59,49.4,49.47,62000.0,30.2017,30.2811,30.165,30.2078,62000.0
2008-01-22 14:15:00,49.46,49.89,49.46,49.89,89100.0,30.2017,30.4642,30.2017,30.4642,89100.0
2008-01-22 14:20:00,49.89,49.94,49.69,49.83,87600.0,30.4642,30.4948,30.3421,30.4276,87600.0
2008-01-22 14:25:00,49.8,49.95,49.68,49.71,70300.0,30.4093,30.5009,30.336,30.3543,70300.0
2008-01-22 14:30:00,49.72,49.75,49.44,49.52,64600.0,30.3604,30.3788,30.1895,30.2383,64600.0
2008-01-22 14:35:00,49.52,49.69,49.48,49.56,49800.0,30.2383,30.3421,30.2139,30.2627,49800.0
2008-01-22 14:40:00,49.54,49.7,49.41,49.65,68200.0,30.2505,30.3482,30.1711,30.3177,68200.0
2008-01-22 14:45:00,49.66,49.9,49.62,49.86,97500.0,30.3238,30.4703,30.2994,30.4459,97500.0
2008-01-22 14:50:00,49.87,49.94,49.72,49.85,97100.0,30.452,30.4948,30.3604,30.4398,97100.0
2008-01-22 14:55:00,49.86,50.09,49.77,50.0,134600.0,30.4459,30.5864,30.391,30.5314,134600.0
2008-01-22 15:00:00,50.01,50.19,49.96,50.15,139700.0,30.5375,30.6474,30.507,30.623,139700.0
2008-01-22 15:05:00,50.16,50.52,50.06,50.48,204300.0,30.6291,30.8489,30.568,30.8245,204300.0
2008-01-22 15:10:00,50.48,50.62,50.26,50.54,351800.0,30.8245,30.91,30.6902,30.8611,351800.0
2008-01-22 15:15:00,50.55,50.76,50.33,50.66,234400.0,30.8673,30.9955,30.7329,30.9344,234400.0
2008-01-22 15:20:00,50.66,50.75,50.5,50.6,148100.0,30.9344,30.9894,30.8367,30.8978,148100.0
2008-01-22 15:25:00,50.6,50.67,50.27,50.45,107900.0,30.8978,30.9405,30.6963,30.8062,107900.0
2008-01-22 15:30:00,50.44,50.59,50.36,50.49,120900.0,30.8001,30.8917,30.7512,30.8306,120900.0
2008-01-22 15:35:00,50.48,50.77,50.45,50.62,130600.0,30.8245,31.0016,30.8062,30.91,130600.0
2008-01-22 15:40:00,50.61,50.75,50.29,50.33,194600.0,30.9039,30.9894,30.7085,30.7329,194600.0
2008-01-22 15:45:00,50.33,50.68,50.22,50.31,129800.0,30.7329,30.9466,30.6657,30.7207,129800.0
2008-01-22 15:50:00,50.31,50.4,50.0,50.04,239500.0,30.7207,30.7757,30.5314,30.5558,239500.0
2008-01-22 15:55:00,50.05,50.34,49.97,50.12,277100.0,30.5619,30.739,30.5131,30.6047,277100.0
2008-01-23 09:30:00,48.82,49.99,47.08,48.83,149900.0,29.8109,30.5253,28.7484,29.817,149900.0
2008-01-23 09:35:00,48.81,49.14,48.43,48.61,217600.0,29.8048,30.0063,29.5727,29.6826,217600.0
2008-01-23 09:40:00,48.6,48.81,47.97,48.7,117400.0,29.6765,29.8048,29.2918,29.7376,117400.0
2008-01-23 09:45:00,48.7,48.78,48.42,48.56,93300.0,29.7376,29.7864,29.5666,29.6521,93300.0
2008-01-23 09:50:00,48.57,48.57,48.32,48.43,131800.0,29.6582,29.6582,29.5056,29.5727,131800.0
2008-01-23 09:55:00,48.43,48.6,48.33,48.57,140000.0,29.5727,29.6765,29.5117,29.6582,140000.0
2008-01-23 10:00:00,48.57,49.18,48.56,49.07,182400.0,29.6582,30.0307,29.6521,29.9635,182400.0
2008-01-23 10:05:00,49.07,49.15,48.67,48.73,175700.0,29.9635,30.0124,29.7193,29.7559,175700.0
2008-01-23 10:10:00,48.72,49.15,48.72,48.83,93600.0,29.7498,30.0124,29.7498,29.817,93600.0
2008-01-23 10:15:00,48.82,49.33,48.82,49.24,103000.0,29.8109,30.1223,29.8109,30.0673,103000.0
2008-01-23 10:20:00,49.24,49.26,48.92,49.0,168900.0,30.0673,30.0795,29.8719,29.9208,168900.0
2008-01-23 10:25:00,49.0,49.04,48.65,48.7,125800.0,29.9208,29.9452,29.7071,29.7376,125800.0
2008-01-23 10:30:00,48.7,49.07,48.7,48.76,75300.0,29.7376,29.9635,29.7376,29.7742,75300.0
2008-01-23 10:35:00,48.75,48.77,48.47,48.68,84400.0,29.7681,29.7803,29.5971,29.7254,84400.0
2008-01-23 10:40:00,48.68,48.76,48.33,48.34,82800.0,29.7254,29.7742,29.5117,29.5178,82800.0
2008-01-23 10:45:00,48.33,48.5,48.25,48.49,98500.0,29.5117,29.6155,29.4628,29.6094,98500.0
2008-01-23 10:50:00,48.52,48.6,48.39,48.41,107900.0,29.6277,29.6765,29.5483,29.5605,107900.0
2008-01-23 10:55:00,48.4,48.69,48.38,48.54,57700.0,29.5544,29.7315,29.5422,29.6399,57700.0
2008-01-23 11:00:00,48.54,48.68,48.51,48.68,59000.0,29.6399,29.7254,29.6216,29.7254,59000.0
2008-01-23 11:05:00,48.69,48.73,48.24,48.27,51600.0,29.7315,29.7559,29.4567,29.475,51600.0
2008-01-23 11:10:00,48.26,48.34,48.18,48.22,57800.0,29.4689,29.5178,29.4201,29.4445,57800.0
2008-01-23 11:15:00,48.22,48.33,48.15,48.27,55300.0,29.4445,29.5117,29.4017,29.475,55300.0
2008-01-23 11:20:00,48.29,48.62,48.21,48.6,49300.0,29.4872,29.6887,29.4384,29.6765,49300.0
2008-01-23 11:25:00,48.57,48.64,48.41,48.42,63400.0,29.6582,29.701,29.5605,29.5666,63400.0
2008-01-23 11:30:00,48.39,48.44,48.03,48.08,99400.0,29.5483,29.5788,29.3285,29.359,99400.0
2008-01-23 11:35:00,48.08,48.1,47.97,48.03,89200.0,29.359,29.3712,29.2918,29.3285,89200.0
2008-01-23 11:40:00,48.04,48.24,48.02,48.1,65400.0,29.3346,29.4567,29.3224,29.3712,65400.0
2008-01-23 11:45:00,48.1,48.16,47.97,48.1,64800.0,29.3712,29.4079,29.2918,29.3712,64800.0
2008-01-23 11:50:00,48.1,48.17,48.01,48.08,137700.0,29.3712,29.414,29.3163,29.359,137700.0
2008-01-23 11:55:00,48.11,48.28,48.09,48.11,35500.0,29.3773,29.4811,29.3651,29.3773,35500.0
2008-01-23 12:00:00,48.1,48.18,47.96,48.05,54100.0,29.3712,29.4201,29.2857,29.3407,54100.0
2008-01-23 12:05:00,48.06,48.18,47.99,48.08,40500.0,29.3468,29.4201,29.304,29.359,40500.0
2008-01-23 12:10:00,48.0,48.23,47.97,48.05,63400.0,29.3102,29.4506,29.2918,29.3407,63400.0
2008-01-23 12:15:00,48.04,48.26,48.03,48.24,50700.0,29.3346,29.4689,29.3285,29.4567,50700.0
2008-01-23 12:20:00,48.23,48.4,48.13,48.13,73600.0,29.4506,29.5544,29.3895,29.3895,73600.0
2008-01-23 12:25:00,48.13,48.25,48.1,48.15,44600.0,29.3895,29.4628,29.3712,29.4017,44600.0
2008-01-23 12:30:00,48.15,48.19,47.76,47.79,97000.0,29.4017,29.4262,29.1636,29.1819,97000.0
2008-01-23 12:35:00,47.79,47.9,47.47,47.48,78500.0,29.1819,29.2491,28.9865,28.9926,78500.0
2008-01-23 12:40:00,47.48,47.66,47.43,47.43,78300.0,28.9926,29.1025,28.9621,28.9621,78300.0
2008-01-23 12:45:00,47.43,47.45,47.13,47.41,97500.0,28.9621,28.9743,28.7789,28.9499,97500.0
2008-01-23 12:50:00,47.41,47.75,47.38,47.74,80000.0,28.9499,29.1575,28.9316,29.1514,80000.0
2008-01-23 12:55:00,47.74,47.78,47.53,47.55,59100.0,29.1514,29.1758,29.0232,29.0354,59100.0
2008-01-23 13:00:00,47.55,47.7,47.48,47.57,74700.0,29.0354,29.127,28.9926,29.0476,74700.0
2008-01-23 13:05:00,47.56,47.65,47.4,47.4,62900.0,29.0415,29.0964,28.9438,28.9438,62900.0
2008-01-23 13:10:00,47.4,47.55,47.17,47.54,71200.0,28.9438,29.0354,28.8033,29.0293,71200.0
2008-01-23 13:15:00,47.53,47.81,47.47,47.79,48900.0,29.0232,29.1941,28.9865,29.1819,48900.0
2008-01-23 13:20:00,47.8,48.23,47.78,48.16,81300.0,29.188,29.4506,29.1758,29.4079,81300.0
2008-01-23 13:25:00,48.18,48.25,48.07,48.15,33400.0,29.4201,29.4628,29.3529,29.4017,33400.0
2008-01-23 13:30:00,48.14,48.29,47.94,48.21,57300.0,29.3956,29.4872,29.2735,29.4384,57300.0
2008-01-23 13:35:00,48.23,48.38,48.12,48.26,43200.0,29.4506,29.5422,29.3834,29.4689,43200.0
2008-01-23 13:40:00,48.25,48.37,48.1,48.24,28300.0,29.4628,29.5361,29.3712,29.4567,28300.0
2008-01-23 13:45:00,48.24,48.5,48.15,48.43,51000.0,29.4567,29.6155,29.4017,29.5727,51000.0
2008-01-23 13:50:00,48.42,48.57,48.39,48.39,53600.0,29.5666,29.6582,29.5483,29.5483,53600.0
2008-01-23 13:55:00,48.41,48.52,48.35,48.5,38100.0,29.5605,29.6277,29.5239,29.6155,38100.0
2008-01-23 14:00:00,48.49,48.5,48.23,48.29,41100.0,29.6094,29.6155,29.4506,29.4872,41100.0
2008-01-23 14:05:00,48.28,48.7,48.25,48.66,63300.0,29.4811,29.7376,29.4628,29.7132,63300.0
2008-01-23 14:10:00,48.66,48.78,48.49,48.71,57600.0,29.7132,29.7864,29.6094,29.7437,57600.0
2008-01-23 14:15:00,48.7,48.72,48.52,48.53,34400.0,29.7376,29.7498,29.6277,29.6338,34400.0
2008-01-23 14:20:00,48.53,48.87,48.53,48.82,64300.0,29.6338,29.8414,29.6338,29.8109,64300.0
2008-01-23 14:25:00,48.8,49.0,48.8,48.94,140500.0,29.7987,29.9208,29.7987,29.8841,140500.0
2008-01-23 14:30:00,48.96,49.0,48.7,48.75,67200.0,29.8964,29.9208,29.7376,29.7681,67200.0
2008-01-23 14:35:00,48.74,48.93,48.62,48.89,60200.0,29.762,29.878,29.6887,29.8536,60200.0
2008-01-23 14:40:00,48.89,48.93,48.52,48.59,56800.0,29.8536,29.878,29.6277,29.6704,56800.0
2008-01-23 14:45:00,48.59,48.66,48.36,48.42,64300.0,29.6704,29.7132,29.53,29.5666,64300.0
2008-01-23 14:50:00,48.43,48.48,48.22,48.29,67700.0,29.5727,29.6033,29.4445,29.4872,67700.0
2008-01-23 14:55:00,48.28,48.62,48.25,48.62,87300.0,29.4811,29.6887,29.4628,29.6887,87300.0
2008-01-23 15:00:00,48.64,49.2,48.55,49.1,129800.0,29.701,30.0429,29.646,29.9818,129800.0
2008-01-23 15:05:00,49.09,49.32,49.04,49.29,97800.0,29.9757,30.1162,29.9452,30.0979,97800.0
2008-01-23 15:10:00,49.3,49.62,49.24,49.6,136100.0,30.104,30.2994,30.0673,30.2872,136100.0
2008-01-23 15:15:00,49.61,49.66,49.37,49.47,96000.0,30.2933,30.3238,30.1467,30.2078,96000.0
2008-01-23 15:20:00,49.46,49.83,49.38,49.83,155800.0,30.2017,30.4276,30.1528,30.4276,155800.0
2008-01-23 15:25:00,49.84,49.89,49.54,49.84,104000.0,30.4337,30.4642,30.2505,30.4337,104000.0
2008-01-23 15:30:00,49.83,50.06,49.74,50.06,123200.0,30.4276,30.568,30.3726,30.568,123200.0
2008-01-23 15:35:00,50.03,50.43,49.92,50.35,159000.0,30.5497,30.794,30.4826,30.7451,159000.0
2008-01-23 15:40:00,50.35,50.43,50.0,50.06,158600.0,30.7451,30.794,30.5314,30.568,158600.0
2008-01-23 15:45:00,50.32,50.65,50.05,50.65,153200.0,30.7268,30.9283,30.5619,30.9283,153200.0
2008-01-23 15:50:00,50.5,50.65,50.28,50.51,189400.0,30.8367,30.9283,30.7024,30.8428,189400.0
2008-01-23 15:55:00,50.5,50.7,50.43,50.54,227900.0,30.8367,30.9588,30.794,30.8611,227900.0
2008-01-24 09:30:00,50.81,50.81,50.28,50.46,92100.0,31.026,31.026,30.7024,30.8123,92100.0
2008-01-24 09:35:00,50.49,50.65,50.43,50.55,80100.0,30.8306,30.9283,30.794,30.8673,80100.0
2008-01-24 09:40:00,50.55,51.02,50.48,51.02,83500.0,30.8673,31.1543,30.8245,31.1543,83500.0
2008-01-24 09:45:00,51.03,51.04,50.9,50.95,73400.0,31.1604,31.1665,31.081,31.1115,73400.0
2008-01-24 09:50:00,50.95,51.02,50.91,51.01,82400.0,31.1115,31.1543,31.0871,31.1481,82400.0
2008-01-24 09:55:00,51.0,51.01,50.65,50.66,98300.0,31.142,31.1481,30.9283,30.9344,98300.0
2008-01-24 10:00:00,50.65,51.1,50.56,51.02,247100.0,30.9283,31.2031,30.8734,31.1543,247100.0
2008-01-24 10:05:00,51.02,51.04,50.62,50.66,128200.0,31.1543,31.1665,30.91,30.9344,128200.0
2008-01-24 10:10:00,50.67,50.86,50.49,50.53,60000.0,30.9405,31.0566,30.8306,30.855,60000.0
2008-01-24 10:15:00,50.55,50.88,50.39,50.75,57600.0,30.8673,31.0688,30.7696,30.9894,57600.0
2008-01-24 10:20:00,50.77,50.79,50.42,50.61,57600.0,31.0016,31.0138,30.7879,30.9039,57600.0
2008-01-24 10:25:00,50.6,50.81,50.6,50.74,58400.0,30.8978,31.026,30.8978,30.9833,58400.0
2008-01-24 10:30:00,50.72,50.89,50.58,50.63,71000.0,30.9711,31.0749,30.8856,30.9161,71000.0
2008-01-24 10:35:00,50.64,51.1,50.54,51.06,55100.0,30.9222,31.2031,30.8611,31.1787,55100.0
2008-01-24 10:40:00,51.04,51.05,50.88,50.93,103200.0,31.1665,31.1726,31.0688,31.0993,103200.0
2008-01-24 10:45:00,50.93,51.06,50.88,51.02,77500.0,31.0993,31.1787,31.0688,31.1543,77500.0
2008-01-24 10:50:00,51.03,51.09,50.94,51.01,47800.0,31.1604,31.197,31.1054,31.1481,47800.0
2008-01-24 10:55:00,51.01,51.12,50.9,51.06,87300.0,31.1481,31.2153,31.081,31.1787,87300.0
2008-01-24 11:00:00,51.08,51.08,50.89,51.08,327000.0,31.1909,31.1909,31.0749,31.1909,327000.0
2008-01-24 11:05:00,51.05,51.38,51.02,51.3,81100.0,31.1726,31.3741,31.1543,31.3252,81100.0
2008-01-24 11:10:00,51.31,51.64,51.29,51.53,113900.0,31.3313,31.5328,31.3191,31.4657,113900.0
2008-01-24 11:15:00,51.51,51.51,51.35,51.37,66400.0,31.4535,31.4535,31.3558,31.368,66400.0
2008-01-24 11:20:00,51.38,51.56,51.29,51.49,55100.0,31.3741,31.484,31.3191,31.4412,55100.0
2008-01-24 11:25:00,51.49,51.63,51.49,51.62,50600.0,31.4412,31.5267,31.4412,31.5206,50600.0
2008-01-24 11:30:00,51.62,51.62,51.42,51.46,72400.0,31.5206,31.5206,31.3985,31.4229,72400.0
2008-01-24 11:35:00,51.46,51.5,51.42,51.46,44100.0,31.4229,31.4474,31.3985,31.4229,44100.0
2008-01-24 11:40:00,51.45,51.53,51.39,51.47,33800.0,31.4168,31.4657,31.3802,31.429,33800.0
2008-01-24 11:45:00,51.47,51.65,51.46,51.6,63400.0,31.429,31.5389,31.4229,31.5084,63400.0
2008-01-24 11:50:00,51.6,51.68,51.43,51.46,56100.0,31.5084,31.5573,31.4046,31.4229,56100.0
2008-01-24 11:55:00,51.44,51.45,51.35,51.36,188000.0,31.4107,31.4168,31.3558,31.3619,188000.0
2008-01-24 12:00:00,51.35,51.49,51.32,51.46,28700.0,31.3558,31.4412,31.3374,31.4229,28700.0
2008-01-24 12:05:00,51.45,51.56,51.36,51.37,48800.0,31.4168,31.484,31.3619,31.368,48800.0
2008-01-24 12:10:00,51.37,51.4,51.23,51.24,28100.0,31.368,31.3863,31.2825,31.2886,28100.0
2008-01-24 12:15:00,51.24,51.26,51.17,51.24,33600.0,31.2886,31.3008,31.2458,31.2886,33600.0
2008-01-24 12:20:00,51.21,51.3,51.17,51.24,55200.0,31.2703,31.3252,31.2458,31.2886,55200.0
2008-01-24 12:25:00,51.25,51.25,51.12,51.17,42700.0,31.2947,31.2947,31.2153,31.2458,42700.0
2008-01-24 12:30:00,51.14,51.23,51.14,51.21,20200.0,31.2275,31.2825,31.2275,31.2703,20200.0
2008-01-24 12:35:00,51.21,51.23,50.92,50.93,43000.0,31.2703,31.2825,31.0932,31.0993,43000.0
2008-01-24 12:40:00,50.92,51.07,50.89,51.03,20000.0,31.0932,31.1848,31.0749,31.1604,20000.0
2008-01-24 12:45:00,50.99,51.1,50.97,50.97,22900.0,31.1359,31.2031,31.1237,31.1237,22900.0
2008-01-24 12:50:00,50.98,51.16,50.95,51.1,21600.0,31.1298,31.2397,31.1115,31.2031,21600.0
2008-01-24 12:55:00,51.1,51.26,51.1,51.26,22200.0,31.2031,31.3008,31.2031,31.3008,22200.0
2008-01-24 13:00:00,51.26,51.26,51.1,51.13,31800.0,31.3008,31.3008,31.2031,31.2214,31800.0
2008-01-24 13:05:00,51.1,51.12,50.88,50.97,38900.0,31.2031,31.2153,31.0688,31.1237,38900.0
2008-01-24 13:10:00,50.97,51.16,50.92,51.09,47700.0,31.1237,31.2397,31.0932,31.197,47700.0
2008-01-24 13:15:00,51.09,51.09,50.95,50.99,54000.0,31.197,31.197,31.1115,31.1359,54000.0
2008-01-24 13:20:00,50.99,51.09,50.86,50.99,36700.0,31.1359,31.197,31.0566,31.1359,36700.0
2008-01-24 13:25:00,51.01,51.07,50.83,50.85,17300.0,31.1481,31.1848,31.0382,31.0504,17300.0
2008-01-24 13:30:00,50.88,50.9,50.77,50.83,28600.0,31.0688,31.081,31.0016,31.0382,28600.0
2008-01-24 13:35:00,50.84,50.93,50.83,50.91,14500.0,31.0443,31.0993,31.0382,31.0871,14500.0
2008-01-24 13:40:00,50.9,51.21,50.9,51.12,37600.0,31.081,31.2703,31.081,31.2153,37600.0
2008-01-24 13:45:00,51.14,51.19,51.09,51.1,20100.0,31.2275,31.2581,31.197,31.2031,20100.0
2008-01-24 13:50:00,51.09,51.25,51.08,51.22,25000.0,31.197,31.2947,31.1909,31.2764,25000.0
2008-01-24 13:55:00,51.24,51.25,51.02,51.09,30200.0,31.2886,31.2947,31.1543,31.197,30200.0
2008-01-24 14:00:00,51.1,51.13,50.98,51.11,16000.0,31.2031,31.2214,31.1298,31.2092,16000.0
2008-01-24 14:05:00,51.15,51.4,51.14,51.34,46400.0,31.2336,31.3863,31.2275,31.3497,46400.0
2008-01-24 14:10:00,51.33,51.36,51.08,51.19,34400.0,31.3435,31.3619,31.1909,31.2581,34400.0
2008-01-24 14:15:00,51.19,51.28,51.08,51.1,35900.0,31.2581,31.313,31.1909,31.2031,35900.0
2008-01-24 14:20:00,51.12,51.37,51.1,51.36,37900.0,31.2153,31.368,31.2031,31.3619,37900.0
2008-01-24 14:25:00,51.36,51.4,51.25,51.3,55000.0,31.3619,31.3863,31.2947,31.3252,55000.0
2008-01-24 14:30:00,51.3,51.37,51.21,51.21,46000.0,31.3252,31.368,31.2703,31.2703,46000.0
2008-01-24 14:35:00,51.23,51.47,51.23,51.46,30200.0,31.2825,31.429,31.2825,31.4229,30200.0
2008-01-24 14:40:00,51.5,51.5,51.29,51.47,62000.0,31.4474,31.4474,31.3191,31.429,62000.0
2008-01-24 14:45:00,51.47,51.53,51.3,51.3,78900.0,31.429,31.4657,31.3252,31.3252,78900.0
2008-01-24 14:50:00,51.27,51.31,51.12,51.19,41100.0,31.3069,31.3313,31.2153,31.2581,41100.0
2008-01-24 14:55:00,51.2,51.2,50.89,50.93,55300.0,31.2642,31.2642,31.0749,31.0993,55300.0
2008-01-24 15:00:00,50.92,50.97,50.83,50.96,75600.0,31.0932,31.1237,31.0382,31.1176,75600.0
2008-01-24 15:05:00,50.94,51.07,50.86,51.02,45800.0,31.1054,31.1848,31.0566,31.1543,45800.0
2008-01-24 15:10:00,51.04,51.09,50.95,51.05,37900.0,31.1665,31.197,31.1115,31.1726,37900.0
2008-01-24 15:15:00,51.05,51.07,50.94,51.04,59100.0,31.1726,31.1848,31.1054,31.1665,59100.0
2008-01-24 15:20:00,51.03,51.18,50.95,51.11,51300.0,31.1604,31.252,31.1115,31.2092,51300.0
2008-01-24 15:25:00,51.12,51.18,51.0,51.07,38100.0,31.2153,31.252,31.142,31.1848,38100.0
2008-01-24 15:30:00,51.08,51.21,51.08,51.17,47600.0,31.1909,31.2703,31.1909,31.2458,47600.0
2008-01-24 15:35:00,51.17,51.19,51.09,51.12,59600.0,31.2458,31.2581,31.197,31.2153,59600.0
2008-01-24 15:40:00,51.11,51.42,51.1,51.36,114800.0,31.2092,31.3985,31.2031,31.3619,114800.0
2008-01-24 15:45:00,51.35,51.39,51.24,51.3,88600.0,31.3558,31.3802,31.2886,31.3252,88600.0
2008-01-24 15:50:00,51.3,51.35,51.18,51.23,105000.0,31.3252,31.3558,31.252,31.2825,105000.0
2008-01-24 15:55:00,51.22,51.27,51.2,51.22,124600.0,31.2764,31.3069,31.2642,31.2764,124600.0
2008-01-25 09:30:00,51.82,51.82,51.41,51.58,136600.0,31.6428,31.6428,31.3924,31.4962,136600.0
2008-01-25 09:35:00,51.57,51.77,51.52,51.68,105000.0,31.4901,31.6122,31.4596,31.5573,105000.0
2008-01-25 09:40:00,51.68,51.68,51.41,51.55,75400.0,31.5573,31.5573,31.3924,31.4779,75400.0
2008-01-25 09:45:00,51.55,51.89,51.45,51.69,77300.0,31.4779,31.6855,31.4168,31.5634,77300.0
2008-01-25 09:50:00,51.7,51.88,51.64,51.7,92800.0,31.5695,31.6794,31.5328,31.5695,92800.0
2008-01-25 09:55:00,51.7,51.93,51.7,51.9,34900.0,31.5695,31.7099,31.5695,31.6916,34900.0
2008-01-25 10:00:00,51.9,52.11,51.82,52.11,63200.0,31.6916,31.8198,31.6428,31.8198,63200.0
2008-01-25 10:05:00,52.11,52.25,52.0,52.08,78400.0,31.8198,31.9053,31.7527,31.8015,78400.0
2008-01-25 10:10:00,52.06,52.1,51.9,52.09,48500.0,31.7893,31.8137,31.6916,31.8076,48500.0
2008-01-25 10:15:00,52.09,52.12,52.04,52.1,27800.0,31.8076,31.8259,31.7771,31.8137,27800.0
2008-01-25 10:20:00,52.12,52.12,51.93,51.93,39300.0,31.8259,31.8259,31.7099,31.7099,39300.0
2008-01-25 10:25:00,51.94,52.24,51.92,51.92,46500.0,31.716,31.8992,31.7038,31.7038,46500.0
2008-01-25 10:30:00,51.93,51.93,51.62,51.67,66700.0,31.7099,31.7099,31.5206,31.5512,66700.0
2008-01-25 10:35:00,51.65,51.88,51.6,51.7,66700.0,31.5389,31.6794,31.5084,31.5695,66700.0
2008-01-25 10:40:00,51.7,51.8,51.56,51.71,101300.0,31.5695,31.6305,31.484,31.5756,101300.0
2008-01-25 10:45:00,51.72,51.89,51.65,51.82,68000.0,31.5817,31.6855,31.5389,31.6428,68000.0
2008-01-25 10:50:00,51.83,51.86,51.65,51.75,48000.0,31.6489,31.6672,31.5389,31.6,48000.0
2008-01-25 10:55:00,51.79,51.8,51.55,51.65,52800.0,31.6244,31.6305,31.4779,31.5389,52800.0
2008-01-25 11:00:00,51.67,51.77,51.49,51.54,58700.0,31.5512,31.6122,31.4412,31.4718,58700.0
2008-01-25 11:05:00,51.55,51.81,51.54,51.76,49300.0,31.4779,31.6366,31.4718,31.6061,49300.0
2008-01-25 11:10:00,51.76,51.81,51.6,51.78,41300.0,31.6061,31.6366,31.5084,31.6183,41300.0
2008-01-25 11:15:00,51.75,51.86,51.74,51.79,53200.0,31.6,31.6672,31.5939,31.6244,53200.0
2008-01-25 11:20:00,51.81,51.88,51.74,51.77,42900.0,31.6366,31.6794,31.5939,31.6122,42900.0
2008-01-25 11:25:00,51.75,51.83,51.65,51.74,34300.0,31.6,31.6489,31.5389,31.5939,34300.0
2008-01-25 11:30:00,51.74,52.12,51.74,52.1,54500.0,31.5939,31.8259,31.5939,31.8137,54500.0
2008-01-25 11:35:00,52.1,52.25,52.1,52.15,62800.0,31.8137,31.9053,31.8137,31.8443,62800.0
2008-01-25 11:40:00,52.15,52.24,52.13,52.24,80400.0,31.8443,31.8992,31.832,31.8992,80400.0
2008-01-25 11:45:00,52.24,52.38,52.16,52.22,63300.0,31.8992,31.9847,31.8504,31.887,63300.0
2008-01-25 11:50:00,52.24,52.33,52.16,52.23,69500.0,31.8992,31.9542,31.8504,31.8931,69500.0
2008-01-25 11:55:00,52.22,52.31,52.15,52.26,49500.0,31.887,31.942,31.8443,31.9114,49500.0
2008-01-25 12:00:00,52.27,52.4,52.19,52.35,66400.0,31.9175,31.9969,31.8687,31.9664,66400.0
2008-01-25 12:05:00,52.36,52.4,52.31,52.33,48200.0,31.9725,31.9969,31.942,31.9542,48200.0
2008-01-25 12:10:00,52.3,52.45,52.3,52.34,46500.0,31.9359,32.0274,31.9359,31.9603,46500.0
2008-01-25 12:15:00,52.34,52.35,52.1,52.28,64200.0,31.9603,31.9664,31.8137,31.9236,64200.0
2008-01-25 12:20:00,52.27,52.27,52.13,52.17,64000.0,31.9175,31.9175,31.832,31.8565,64000.0
2008-01-25 12:25:00,52.2,52.32,52.18,52.26,58800.0,31.8748,31.9481,31.8626,31.9114,58800.0
2008-01-25 12:30:00,52.25,52.25,52.13,52.15,46400.0,31.9053,31.9053,31.832,31.8443,46400.0
2008-01-25 12:35:00,52.15,52.26,52.06,52.12,80800.0,31.8443,31.9114,31.7893,31.8259,80800.0
2008-01-25 12:40:00,52.12,52.19,52.05,52.16,55300.0,31.8259,31.8687,31.7832,31.8504,55300.0
2008-01-25 12:45:00,52.16,52.18,51.96,51.96,121700.0,31.8504,31.8626,31.7282,31.7282,121700.0
2008-01-25 12:50:00,51.99,52.08,51.92,52.08,70300.0,31.7466,31.8015,31.7038,31.8015,70300.0
2008-01-25 12:55:00,52.06,52.06,51.91,52.03,84100.0,31.7893,31.7893,31.6977,31.771,84100.0
2008-01-25 13:00:00,52.02,52.04,51.82,51.9,60100.0,31.7649,31.7771,31.6428,31.6916,60100.0
2008-01-25 13:05:00,51.92,51.97,51.81,51.91,29300.0,31.7038,31.7343,31.6366,31.6977,29300.0
2008-01-25 13:10:00,51.9,52.14,51.87,52.12,28600.0,31.6916,31.8382,31.6733,31.8259,28600.0
2008-01-25 13:15:00,52.14,52.16,51.96,52.12,27500.0,31.8382,31.8504,31.7282,31.8259,27500.0
2008-01-25 13:20:00,52.13,52.13,51.94,51.95,36700.0,31.832,31.832,31.716,31.7221,36700.0
2008-01-25 13:25:00,51.98,52.01,51.82,51.93,54700.0,31.7405,31.7588,31.6428,31.7099,54700.0
2008-01-25 13:30:00,51.92,51.98,51.8,51.84,39300.0,31.7038,31.7405,31.6305,31.655,39300.0
2008-01-25 13:35:00,51.83,51.84,51.61,51.83,31600.0,31.6489,31.655,31.5145,31.6489,31600.0
2008-01-25 13:40:00,51.83,51.83,51.68,51.72,43100.0,31.6489,31.6489,31.5573,31.5817,43100.0
2008-01-25 13:45:00,51.72,51.75,51.46,51.5,53600.0,31.5817,31.6,31.4229,31.4474,53600.0
2008-01-25 13:50:00,51.51,51.57,51.22,51.45,71800.0,31.4535,31.4901,31.2764,31.4168,71800.0
2008-01-25 13:55:00,51.46,51.67,51.46,51.65,79900.0,31.4229,31.5512,31.4229,31.5389,79900.0
2008-01-25 14:00:00,51.65,51.75,51.55,51.59,55300.0,31.5389,31.6,31.4779,31.5023,55300.0
2008-01-25 14:05:00,51.61,51.61,51.42,51.52,28700.0,31.5145,31.5145,31.3985,31.4596,28700.0
2008-01-25 14:10:00,51.52,51.62,51.5,51.58,31600.0,31.4596,31.5206,31.4474,31.4962,31600.0
2008-01-25 14:15:00,51.58,51.66,51.47,51.51,24300.0,31.4962,31.5451,31.429,31.4535,24300.0
2008-01-25 14:20:00,51.51,51.68,51.46,51.65,36900.0,31.4535,31.5573,31.4229,31.5389,36900.0
2008-01-25 14:25:00,51.62,51.64,51.42,51.48,24700.0,31.5206,31.5328,31.3985,31.4351,24700.0
2008-01-25 14:30:00,51.49,51.6,51.48,51.49,18000.0,31.4412,31.5084,31.4351,31.4412,18000.0
2008-01-25 14:35:00,51.49,51.68,51.49,51.58,27000.0,31.4412,31.5573,31.4412,31.4962,27000.0
2008-01-25 14:40:00,51.59,51.62,51.43,51.43,29700.0,31.5023,31.5206,31.4046,31.4046,29700.0
2008-01-25 14:45:00,51.43,51.44,51.33,51.37,36800.0,31.4046,31.4107,31.3435,31.368,36800.0
2008-01-25 14:50:00,51.38,51.45,51.32,51.35,35700.0,31.3741,31.4168,31.3374,31.3558,35700.0
2008-01-25 14:55:00,51.34,51.53,51.3,51.5,28100.0,31.3497,31.4657,31.3252,31.4474,28100.0
2008-01-25 15:00:00,51.49,51.53,51.41,51.5,52300.0,31.4412,31.4657,31.3924,31.4474,52300.0
2008-01-25 15:05:00,51.51,51.53,51.35,51.44,39100.0,31.4535,31.4657,31.3558,31.4107,39100.0
2008-01-25 15:10:00,51.41,51.67,51.38,51.67,31000.0,31.3924,31.5512,31.3741,31.5512,31000.0
2008-01-25 15:15:00,51.68,51.84,51.64,51.8,45100.0,31.5573,31.655,31.5328,31.6305,45100.0
2008-01-25 15:20:00,51.79,51.94,51.75,51.75,64300.0,31.6244,31.716,31.6,31.6,64300.0
2008-01-25 15:25:00,51.74,51.78,51.63,51.68,31000.0,31.5939,31.6183,31.5267,31.5573,31000.0
2008-01-25 15:30:00,51.69,51.69,51.54,51.68,41400.0,31.5634,31.5634,31.4718,31.5573,41400.0
2008-01-25 15:35:00,51.67,51.84,51.59,51.64,70500.0,31.5512,31.655,31.5023,31.5328,70500.0
2008-01-25 15:40:00,51.66,51.78,51.65,51.72,41400.0,31.5451,31.6183,31.5389,31.5817,41400.0
2008-01-25 15:45:00,51.72,51.72,51.34,51.34,92100.0,31.5817,31.5817,31.3497,31.3497,92100.0
2008-01-25 15:50:00,51.34,51.4,51.22,51.28,105600.0,31.3497,31.3863,31.2764,31.313,105600.0
2008-01-25 15:55:00,51.29,51.49,51.29,51.42,137300.0,31.3191,31.4412,31.3191,31.3985,137300.0
2008-01-28 09:30:00,51.7,51.91,51.12,51.44,75600.0,31.5695,31.6977,31.2153,31.4107,75600.0
2008-01-28 09:35:00,51.36,51.4,51.08,51.24,26500.0,31.3619,31.3863,31.1909,31.2886,26500.0
2008-01-28 09:40:00,51.23,51.46,51.08,51.39,34300.0,31.2825,31.4229,31.1909,31.3802,34300.0
2008-01-28 09:45:00,51.4,51.73,51.39,51.63,47200.0,31.3863,31.5878,31.3802,31.5267,47200.0
2008-01-28 09:50:00,51.59,51.78,51.54,51.55,50100.0,31.5023,31.6183,31.4718,31.4779,50100.0
2008-01-28 09:55:00,51.54,51.54,51.26,51.42,42100.0,31.4718,31.4718,31.3008,31.3985,42100.0
2008-01-28 10:00:00,51.4,51.4,50.93,51.12,62500.0,31.3863,31.3863,31.0993,31.2153,62500.0
2008-01-28 10:05:00,51.08,51.14,50.71,50.75,55700.0,31.1909,31.2275,30.965,30.9894,55700.0
2008-01-28 10:10:00,50.75,50.94,50.68,50.82,51400.0,30.9894,31.1054,30.9466,31.0321,51400.0
2008-01-28 10:15:00,50.81,50.99,50.66,50.71,61700.0,31.026,31.1359,30.9344,30.965,61700.0
2008-01-28 10:20:00,50.69,51.08,50.66,50.94,54700.0,30.9527,31.1909,30.9344,31.1054,54700.0
2008-01-28 10:25:00,50.93,51.14,50.88,51.07,36300.0,31.0993,31.2275,31.0688,31.1848,36300.0
2008-01-28 10:30:00,51.05,51.14,50.95,51.07,54800.0,31.1726,31.2275,31.1115,31.1848,54800.0
2008-01-28 10:35:00,51.07,51.15,50.78,50.96,44500.0,31.1848,31.2336,31.0077,31.1176,44500.0
2008-01-28 10:40:00,51.01,51.17,50.77,50.9,47300.0,31.1481,31.2458,31.0016,31.081,47300.0
2008-01-28 10:45:00,50.89,51.23,50.87,51.12,30200.0,31.0749,31.2825,31.0627,31.2153,30200.0
2008-01-28 10:50:00,51.13,51.25,51.11,51.18,32700.0,31.2214,31.2947,31.2092,31.252,32700.0
2008-01-28 10:55:00,51.18,51.35,51.16,51.24,24500.0,31.252,31.3558,31.2397,31.2886,24500.0
2008-01-28 11:00:00,51.22,51.28,51.01,51.07,40500.0,31.2764,31.313,31.1481,31.1848,40500.0
2008-01-28 11:05:00,51.07,51.07,50.84,50.84,39000.0,31.1848,31.1848,31.0443,31.0443,39000.0
2008-01-28 11:10:00,50.84,51.0,50.8,50.99,42500.0,31.0443,31.142,31.0199,31.1359,42500.0
2008-01-28 11:15:00,51.0,51.0,50.72,50.74,41200.0,31.142,31.142,30.9711,30.9833,41200.0
2008-01-28 11:20:00,50.73,50.81,50.66,50.73,50200.0,30.9772,31.026,30.9344,30.9772,50200.0
2008-01-28 11:25:00,50.73,50.91,50.72,50.81,43400.0,30.9772,31.0871,30.9711,31.026,43400.0
2008-01-28 11:30:00,50.81,51.06,50.78,50.93,47200.0,31.026,31.1787,31.0077,31.0993,47200.0
2008-01-28 11:35:00,50.94,51.03,50.83,50.93,36100.0,31.1054,31.1604,31.0382,31.0993,36100.0
2008-01-28 11:40:00,50.94,51.06,50.93,51.03,22700.0,31.1054,31.1787,31.0993,31.1604,22700.0
2008-01-28 11:45:00,51.0,51.15,51.0,51.1,26900.0,31.142,31.2336,31.142,31.2031,26900.0
2008-01-28 11:50:00,51.09,51.24,51.07,51.18,26900.0,31.197,31.2886,31.1848,31.252,26900.0
2008-01-28 11:55:00,51.19,51.23,51.06,51.17,25400.0,31.2581,31.2825,31.1787,31.2458,25400.0
2008-01-28 12:00:00,51.17,51.31,51.13,51.31,17700.0,31.2458,31.3313,31.2214,31.3313,17700.0
2008-01-28 12:05:00,51.29,51.32,50.98,51.09,33400.0,31.3191,31.3374,31.1298,31.197,33400.0
2008-01-28 12:10:00,51.1,51.14,51.05,51.09,15400.0,31.2031,31.2275,31.1726,31.197,15400.0
2008-01-28 12:15:00,51.09,51.1,51.0,51.0,18300.0,31.197,31.2031,31.142,31.142,18300.0
2008-01-28 12:20:00,51.02,51.16,50.97,51.16,18700.0,31.1543,31.2397,31.1237,31.2397,18700.0
2008-01-28 12:25:00,51.16,51.17,51.06,51.11,15300.0,31.2397,31.2458,31.1787,31.2092,15300.0
2008-01-28 12:30:00,51.12,51.23,51.1,51.15,18000.0,31.2153,31.2825,31.2031,31.2336,18000.0
2008-01-28 12:35:00,51.18,51.18,51.0,51.09,19200.0,31.252,31.252,31.142,31.197,19200.0
2008-01-28 12:40:00,51.1,51.3,51.09,51.27,22100.0,31.2031,31.3252,31.197,31.3069,22100.0
2008-01-28 12:45:00,51.29,51.35,51.2,51.34,26900.0,31.3191,31.3558,31.2642,31.3497,26900.0
2008-01-28 12:50:00,51.31,51.32,51.2,51.2,17100.0,31.3313,31.3374,31.2642,31.2642,17100.0
2008-01-28 12:55:00,51.23,51.35,51.2,51.32,23800.0,31.2825,31.3558,31.2642,31.3374,23800.0
2008-01-28 13:00:00,51.3,51.5,51.27,51.5,34400.0,31.3252,31.4474,31.3069,31.4474,34400.0
2008-01-28 13:05:00,51.49,51.52,51.37,51.4,40100.0,31.4412,31.4596,31.368,31.3863,40100.0
2008-01-28 13:10:00,51.4,51.53,51.36,51.4,37900.0,31.3863,31.4657,31.3619,31.3863,37900.0
2008-01-28 13:15:00,51.42,51.54,51.38,51.44,37900.0,31.3985,31.4718,31.3741,31.4107,37900.0
2008-01-28 13:20:00,51.43,51.56,51.42,51.46,36500.0,31.4046,31.484,31.3985,31.4229,36500.0
2008-01-28 13:25:00,51.44,51.47,51.36,51.38,25900.0,31.4107,31.429,31.3619,31.3741,25900.0
2008-01-28 13:30:00,51.4,51.42,51.25,51.26,50300.0,31.3863,31.3985,31.2947,31.3008,50300.0
2008-01-28 13:35:00,51.26,51.3,51.22,51.22,57200.0,31.3008,31.3252,31.2764,31.2764,57200.0
2008-01-28 13:40:00,51.21,51.25,51.1,51.2,45900.0,31.2703,31.2947,31.2031,31.2642,45900.0
2008-01-28 13:45:00,51.2,51.23,51.12,51.15,41200.0,31.2642,31.2825,31.2153,31.2336,41200.0
2008-01-28 13:50:00,51.14,51.28,51.12,51.27,50100.0,31.2275,31.313,31.2153,31.3069,50100.0
2008-01-28 13:55:00,51.26,51.29,51.18,51.19,35000.0,31.3008,31.3191,31.252,31.2581,35000.0
2008-01-28 14:00:00,51.2,51.38,51.19,51.33,59300.0,31.2642,31.3741,31.2581,31.3435,59300.0
2008-01-28 14:05:00,51.36,51.61,51.31,51.5,127300.0,31.3619,31.5145,31.3313,31.4474,127300.0
2008-01-28 14:10:00,51.53,51.59,51.44,51.5,27000.0,31.4657,31.5023,31.4107,31.4474,27000.0
2008-01-28 14:15:00,51.5,51.6,51.46,51.52,26800.0,31.4474,31.5084,31.4229,31.4596,26800.0
2008-01-28 14:20:00,51.53,51.59,51.5,51.51,23600.0,31.4657,31.5023,31.4474,31.4535,23600.0
2008-01-28 14:25:00,51.53,51.62,51.51,51.51,31500.0,31.4657,31.5206,31.4535,31.4535,31500.0
2008-01-28 14:30:00,51.53,51.62,51.51,51.6,22200.0,31.4657,31.5206,31.4535,31.5084,22200.0
2008-01-28 14:35:00,51.61,51.7,51.54,51.56,37000.0,31.5145,31.5695,31.4718,31.484,37000.0
2008-01-28 14:40:00,51.58,51.6,51.53,51.55,18600.0,31.4962,31.5084,31.4657,31.4779,18600.0
2008-01-28 14:45:00,51.55,51.6,51.39,51.39,24300.0,31.4779,31.5084,31.3802,31.3802,24300.0
2008-01-28 14:50:00,51.38,51.38,51.22,51.28,24900.0,31.3741,31.3741,31.2764,31.313,24900.0
2008-01-28 14:55:00,51.27,51.29,51.17,51.21,22400.0,31.3069,31.3191,31.2458,31.2703,22400.0
2008-01-28 15:00:00,51.2,51.31,51.17,51.29,30400.0,31.2642,31.3313,31.2458,31.3191,30400.0
2008-01-28 15:05:00,51.31,51.35,51.17,51.23,41200.0,31.3313,31.3558,31.2458,31.2825,41200.0
2008-01-28 15:10:00,51.25,51.25,51.01,51.01,32900.0,31.2947,31.2947,31.1481,31.1481,32900.0
2008-01-28 15:15:00,51.01,51.18,50.96,50.99,46800.0,31.1481,31.252,31.1176,31.1359,46800.0
2008-01-28 15:20:00,51.0,51.12,50.9,51.1,50500.0,31.142,31.2153,31.081,31.2031,50500.0
2008-01-28 15:25:00,51.1,51.14,51.0,51.05,66100.0,31.2031,31.2275,31.142,31.1726,66100.0
2008-01-28 15:30:00,51.04,51.28,51.04,51.12,50200.0,31.1665,31.313,31.1665,31.2153,50200.0
2008-01-28 15:35:00,51.12,51.35,51.1,51.32,41800.0,31.2153,31.3558,31.2031,31.3374,41800.0
2008-01-28 15:40:00,51.35,51.69,51.35,51.67,85800.0,31.3558,31.5634,31.3558,31.5512,85800.0
2008-01-28 15:45:00,51.68,51.68,51.49,51.5,67800.0,31.5573,31.5573,31.4412,31.4474,67800.0
2008-01-28 15:50:00,51.51,51.57,51.46,51.49,57000.0,31.4535,31.4901,31.4229,31.4412,57000.0
2008-01-28 15:55:00,51.5,51.61,51.47,51.61,66000.0,31.4474,31.5145,31.429,31.5145,66000.0
2008-01-29 09:30:00,51.96,52.0,51.76,51.88,77600.0,31.7282,31.7527,31.6061,31.6794,77600.0
2008-01-29 09:35:00,51.88,51.98,51.74,51.86,34200.0,31.6794,31.7405,31.5939,31.6672,34200.0
2008-01-29 09:40:00,51.9,52.14,51.73,51.95,45300.0,31.6916,31.8382,31.5878,31.7221,45300.0
2008-01-29 09:45:00,51.95,51.96,51.7,51.81,30800.0,31.7221,31.7282,31.5695,31.6366,30800.0
2008-01-29 09:50:00,51.81,51.86,51.72,51.73,29700.0,31.6366,31.6672,31.5817,31.5878,29700.0
2008-01-29 09:55:00,51.75,51.79,51.51,51.52,27600.0,31.6,31.6244,31.4535,31.4596,27600.0
2008-01-29 10:00:00,51.51,51.78,51.28,51.75,51100.0,31.4535,31.6183,31.313,31.6,51100.0
2008-01-29 10:05:00,51.78,51.83,51.56,51.57,42100.0,31.6183,31.6489,31.484,31.4901,42100.0
2008-01-29 10:10:00,51.56,51.86,51.56,51.72,37700.0,31.484,31.6672,31.484,31.5817,37700.0
2008-01-29 10:15:00,51.73,51.79,51.61,51.64,37900.0,31.5878,31.6244,31.5145,31.5328,37900.0
2008-01-29 10:20:00,51.68,51.79,51.55,51.59,28200.0,31.5573,31.6244,31.4779,31.5023,28200.0
2008-01-29 10:25:00,51.62,51.72,51.49,51.63,26000.0,31.5206,31.5817,31.4412,31.5267,26000.0
2008-01-29 10:30:00,51.6,51.68,51.56,51.6,25500.0,31.5084,31.5573,31.484,31.5084,25500.0
2008-01-29 10:35:00,51.6,51.62,51.44,51.54,35100.0,31.5084,31.5206,31.4107,31.4718,35100.0
2008-01-29 10:40:00,51.53,51.55,51.38,51.52,32000.0,31.4657,31.4779,31.3741,31.4596,32000.0
2008-01-29 10:45:00,51.53,51.6,51.44,51.54,25700.0,31.4657,31.5084,31.4107,31.4718,25700.0
2008-01-29 10:50:00,51.56,51.64,51.51,51.57,30100.0,31.484,31.5328,31.4535,31.4901,30100.0
2008-01-29 10:55:00,51.59,51.68,51.51,51.63,24800.0,31.5023,31.5573,31.4535,31.5267,24800.0
2008-01-29 11:00:00,51.67,51.84,51.67,51.83,24400.0,31.5512,31.655,31.5512,31.6489,24400.0
2008-01-29 11:05:00,51.82,51.93,51.82,51.93,42600.0,31.6428,31.7099,31.6428,31.7099,42600.0
2008-01-29 11:10:00,51.93,51.97,51.53,51.94,34600.0,31.7099,31.7343,31.4657,31.716,34600.0
2008-01-29 11:15:00,51.95,52.0,51.86,51.97,29000.0,31.7221,31.7527,31.6672,31.7343,29000.0
2008-01-29 11:20:00,51.96,51.99,51.82,51.85,41500.0,31.7282,31.7466,31.6428,31.6611,41500.0
2008-01-29 11:25:00,51.88,51.94,51.83,51.86,20900.0,31.6794,31.716,31.6489,31.6672,20900.0
2008-01-29 11:30:00,51.87,52.0,51.85,52.0,15800.0,31.6733,31.7527,31.6611,31.7527,15800.0
2008-01-29 11:35:00,52.0,52.0,51.92,51.99,28100.0,31.7527,31.7527,31.7038,31.7466,28100.0
2008-01-29 11:40:00,51.99,51.99,51.78,51.78,23400.0,31.7466,31.7466,31.6183,31.6183,23400.0
2008-01-29 11:45:00,51.79,51.79,51.64,51.66,32300.0,31.6244,31.6244,31.5328,31.5451,32300.0
2008-01-29 11:50:00,51.68,51.83,51.67,51.81,22500.0,31.5573,31.6489,31.5512,31.6366,22500.0
2008-01-29 11:55:00,51.83,51.88,51.76,51.88,25700.0,31.6489,31.6794,31.6061,31.6794,25700.0
2008-01-29 12:00:00,51.88,52.08,51.85,52.06,37400.0,31.6794,31.8015,31.6611,31.7893,37400.0
2008-01-29 12:05:00,52.04,52.05,51.83,51.85,16700.0,31.7771,31.7832,31.6489,31.6611,16700.0
2008-01-29 12:10:00,51.85,51.87,51.68,51.68,22400.0,31.6611,31.6733,31.5573,31.5573,22400.0
2008-01-29 12:15:00,51.68,51.7,51.52,51.54,28600.0,31.5573,31.5695,31.4596,31.4718,28600.0
2008-01-29 12:20:00,51.54,51.72,51.54,51.7,29600.0,31.4718,31.5817,31.4718,31.5695,29600.0
2008-01-29 12:25:00,51.7,51.7,51.46,51.52,28100.0,31.5695,31.5695,31.4229,31.4596,28100.0
2008-01-29 12:30:00,51.54,51.61,51.44,51.53,33100.0,31.4718,31.5145,31.4107,31.4657,33100.0
2008-01-29 12:35:00,51.53,51.56,51.45,51.47,22700.0,31.4657,31.484,31.4168,31.429,22700.0
2008-01-29 12:40:00,51.46,51.64,51.43,51.62,18700.0,31.4229,31.5328,31.4046,31.5206,18700.0
2008-01-29 12:45:00,51.62,51.76,51.62,51.75,18200.0,31.5206,31.6061,31.5206,31.6,18200.0
2008-01-29 12:50:00,51.75,51.78,51.73,51.76,13900.0,31.6,31.6183,31.5878,31.6061,13900.0
2008-01-29 12:55:00,51.74,51.78,51.66,51.74,23000.0,31.5939,31.6183,31.5451,31.5939,23000.0
2008-01-29 13:00:00,51.74,51.78,51.7,51.74,20800.0,31.5939,31.6183,31.5695,31.5939,20800.0
2008-01-29 13:05:00,51.75,51.75,51.69,51.7,16800.0,31.6,31.6,31.5634,31.5695,16800.0
2008-01-29 13:10:00,51.71,51.79,51.71,51.75,11400.0,31.5756,31.6244,31.5756,31.6,11400.0
2008-01-29 13:15:00,51.75,51.81,51.75,51.79,14000.0,31.6,31.6366,31.6,31.6244,14000.0
2008-01-29 13:20:00,51.8,51.8,51.73,51.74,15200.0,31.6305,31.6305,31.5878,31.5939,15200.0
2008-01-29 13:25:00,51.74,51.91,51.73,51.89,32400.0,31.5939,31.6977,31.5878,31.6855,32400.0
2008-01-29 13:30:00,51.89,51.98,51.88,51.93,14600.0,31.6855,31.7405,31.6794,31.7099,14600.0
2008-01-29 13:35:00,51.95,51.98,51.91,51.94,17200.0,31.7221,31.7405,31.6977,31.716,17200.0
2008-01-29 13:40:00,51.95,51.96,51.91,51.93,13700.0,31.7221,31.7282,31.6977,31.7099,13700.0
2008-01-29 13:45:00,51.95,51.95,51.83,51.86,20200.0,31.7221,31.7221,31.6489,31.6672,20200.0
2008-01-29 13:50:00,51.87,51.91,51.82,51.85,23700.0,31.6733,31.6977,31.6428,31.6611,23700.0
2008-01-29 13:55:00,51.84,51.84,51.69,51.74,28700.0,31.655,31.655,31.5634,31.5939,28700.0
2008-01-29 14:00:00,51.74,51.85,51.72,51.79,32200.0,31.5939,31.6611,31.5817,31.6244,32200.0
2008-01-29 14:05:00,51.77,51.78,51.7,51.74,24300.0,31.6122,31.6183,31.5695,31.5939,24300.0
2008-01-29 14:10:00,51.75,51.79,51.69,51.75,28600.0,31.6,31.6244,31.5634,31.6,28600.0
2008-01-29 14:15:00,51.76,51.88,51.74,51.86,30100.0,31.6061,31.6794,31.5939,31.6672,30100.0
2008-01-29 14:20:00,51.86,51.9,51.81,51.87,28800.0,31.6672,31.6916,31.6366,31.6733,28800.0
2008-01-29 14:25:00,51.87,51.9,51.83,51.84,29000.0,31.6733,31.6916,31.6489,31.655,29000.0
2008-01-29 14:30:00,51.86,51.87,51.76,51.76,29100.0,31.6672,31.6733,31.6061,31.6061,29100.0
2008-01-29 14:35:00,51.75,51.78,51.71,51.74,34700.0,31.6,31.6183,31.5756,31.5939,34700.0
2008-01-29 14:40:00,51.75,51.76,51.65,51.73,48200.0,31.6,31.6061,31.5389,31.5878,48200.0
2008-01-29 14:45:00,51.71,51.74,51.62,51.67,42200.0,31.5756,31.5939,31.5206,31.5512,42200.0
2008-01-29 14:50:00,51.68,51.86,51.66,51.82,64600.0,31.5573,31.6672,31.5451,31.6428,64600.0
2008-01-29 14:55:00,51.82,51.88,51.76,51.78,33500.0,31.6428,31.6794,31.6061,31.6183,33500.0
2008-01-29 15:00:00,51.78,51.84,51.71,51.84,76400.0,31.6183,31.655,31.5756,31.655,76400.0
2008-01-29 15:05:00,51.84,51.93,51.78,51.93,79800.0,31.655,31.7099,31.6183,31.7099,79800.0
2008-01-29 15:10:00,51.93,51.94,51.74,51.74,63700.0,31.7099,31.716,31.5939,31.5939,63700.0
2008-01-29 15:15:00,51.74,51.83,51.74,51.76,58900.0,31.5939,31.6489,31.5939,31.6061,58900.0
2008-01-29 15:20:00,51.76,51.92,51.76,51.92,77200.0,31.6061,31.7038,31.6061,31.7038,77200.0
2008-01-29 15:25:00,51.92,51.92,51.76,51.77,45200.0,31.7038,31.7038,31.6061,31.6122,45200.0
2008-01-29 15:30:00,51.77,51.79,51.65,51.69,96000.0,31.6122,31.6244,31.5389,31.5634,96000.0
2008-01-29 15:35:00,51.68,51.81,51.66,51.74,88700.0,31.5573,31.6366,31.5451,31.5939,88700.0
2008-01-29 15:40:00,51.74,51.77,51.65,51.68,67800.0,31.5939,31.6122,31.5389,31.5573,67800.0
2008-01-29 15:45:00,51.67,51.69,51.56,51.64,96500.0,31.5512,31.5634,31.484,31.5328,96500.0
2008-01-29 15:50:00,51.64,51.77,51.58,51.74,58300.0,31.5328,31.6122,31.4962,31.5939,58300.0
2008-01-29 15:55:00,51.75,51.76,51.65,51.68,73900.0,31.6,31.6061,31.5389,31.5573,73900.0
2008-01-30 09:30:00,51.49,51.91,51.49,51.87,65300.0,31.4412,31.6977,31.4412,31.6733,65300.0
2008-01-30 09:35:00,51.87,51.99,51.56,51.74,35200.0,31.6733,31.7466,31.484,31.5939,35200.0
2008-01-30 09:40:00,51.73,51.89,51.53,51.87,29700.0,31.5878,31.6855,31.4657,31.6733,29700.0
2008-01-30 09:45:00,51.86,51.93,51.71,51.77,29700.0,31.6672,31.7099,31.5756,31.6122,29700.0
2008-01-30 09:50:00,51.77,51.85,51.69,51.81,29800.0,31.6122,31.6611,31.5634,31.6366,29800.0
2008-01-30 09:55:00,51.78,51.83,51.75,51.78,41600.0,31.6183,31.6489,31.6,31.6183,41600.0
2008-01-30 10:00:00,51.79,51.83,51.28,51.3,185600.0,31.6244,31.6489,31.313,31.3252,185600.0
2008-01-30 10:05:00,51.3,51.74,51.22,51.74,50000.0,31.3252,31.5939,31.2764,31.5939,50000.0
2008-01-30 10:10:00,51.74,51.8,51.72,51.72,42300.0,31.5939,31.6305,31.5817,31.5817,42300.0
2008-01-30 10:15:00,51.72,51.72,51.55,51.68,44200.0,31.5817,31.5817,31.4779,31.5573,44200.0
2008-01-30 10:20:00,51.67,51.73,51.61,51.68,52200.0,31.5512,31.5878,31.5145,31.5573,52200.0
2008-01-30 10:25:00,51.67,51.72,51.47,51.48,82200.0,31.5512,31.5817,31.429,31.4351,82200.0
2008-01-30 10:30:00,51.49,51.53,51.26,51.28,122000.0,31.4412,31.4657,31.3008,31.313,122000.0
2008-01-30 10:35:00,51.29,51.45,51.28,51.35,75500.0,31.3191,31.4168,31.313,31.3558,75500.0
2008-01-30 10:40:00,51.37,51.38,51.24,51.37,40200.0,31.368,31.3741,31.2886,31.368,40200.0
2008-01-30 10:45:00,51.38,51.49,51.37,51.38,27200.0,31.3741,31.4412,31.368,31.3741,27200.0
2008-01-30 10:50:00,51.38,51.46,51.32,51.44,27600.0,31.3741,31.4229,31.3374,31.4107,27600.0
2008-01-30 10:55:00,51.43,51.51,51.35,51.35,21100.0,31.4046,31.4535,31.3558,31.3558,21100.0
2008-01-30 11:00:00,51.35,51.37,51.29,51.29,32300.0,31.3558,31.368,31.3191,31.3191,32300.0
2008-01-30 11:05:00,51.29,51.34,51.26,51.28,36000.0,31.3191,31.3497,31.3008,31.313,36000.0
2008-01-30 11:10:00,51.27,51.4,51.26,51.4,42100.0,31.3069,31.3863,31.3008,31.3863,42100.0
2008-01-30 11:15:00,51.4,51.4,51.29,51.37,46700.0,31.3863,31.3863,31.3191,31.368,46700.0
2008-01-30 11:20:00,51.38,51.38,51.11,51.12,31900.0,31.3741,31.3741,31.2092,31.2153,31900.0
2008-01-30 11:25:00,51.12,51.3,51.11,51.25,24100.0,31.2153,31.3252,31.2092,31.2947,24100.0
2008-01-30 11:30:00,51.27,51.37,51.24,51.27,42900.0,31.3069,31.368,31.2886,31.3069,42900.0
2008-01-30 11:35:00,51.29,51.37,51.21,51.27,28200.0,31.3191,31.368,31.2703,31.3069,28200.0
2008-01-30 11:40:00,51.28,51.3,51.24,51.26,20600.0,31.313,31.3252,31.2886,31.3008,20600.0
2008-01-30 11:45:00,51.26,51.33,51.25,51.33,32100.0,31.3008,31.3435,31.2947,31.3435,32100.0
2008-01-30 11:50:00,51.31,51.32,51.24,51.27,46900.0,31.3313,31.3374,31.2886,31.3069,46900.0
2008-01-30 11:55:00,51.24,51.24,51.13,51.2,26500.0,31.2886,31.2886,31.2214,31.2642,26500.0
2008-01-30 12:00:00,51.21,51.27,51.18,51.25,21800.0,31.2703,31.3069,31.252,31.2947,21800.0
2008-01-30 12:05:00,51.25,51.34,51.24,51.32,17100.0,31.2947,31.3497,31.2886,31.3374,17100.0
2008-01-30 12:10:00,51.31,51.33,51.28,51.31,16200.0,31.3313,31.3435,31.313,31.3313,16200.0
2008-01-30 12:15:00,51.33,51.33,51.2,51.21,14500.0,31.3435,31.3435,31.2642,31.2703,14500.0
2008-01-30 12:20:00,51.21,51.23,51.19,51.21,15700.0,31.2703,31.2825,31.2581,31.2703,15700.0
2008-01-30 12:25:00,51.21,51.21,51.11,51.13,18300.0,31.2703,31.2703,31.2092,31.2214,18300.0
2008-01-30 12:30:00,51.12,51.16,51.06,51.07,20400.0,31.2153,31.2397,31.1787,31.1848,20400.0
2008-01-30 12:35:00,51.07,51.1,50.99,51.02,28200.0,31.1848,31.2031,31.1359,31.1543,28200.0
2008-01-30 12:40:00,51.02,51.07,51.02,51.06,11800.0,31.1543,31.1848,31.1543,31.1787,11800.0
2008-01-30 12:45:00,51.05,51.07,51.03,51.04,27000.0,31.1726,31.1848,31.1604,31.1665,27000.0
2008-01-30 12:50:00,51.03,51.07,51.03,51.05,14300.0,31.1604,31.1848,31.1604,31.1726,14300.0
2008-01-30 12:55:00,51.05,51.1,51.05,51.1,8800.0,31.1726,31.2031,31.1726,31.2031,8800.0
2008-01-30 13:00:00,51.08,51.11,51.08,51.08,12600.0,31.1909,31.2092,31.1909,31.1909,12600.0
2008-01-30 13:05:00,51.07,51.1,51.04,51.09,51700.0,31.1848,31.2031,31.1665,31.197,51700.0
2008-01-30 13:10:00,51.1,51.31,51.1,51.29,37400.0,31.2031,31.3313,31.2031,31.3191,37400.0
2008-01-30 13:15:00,51.29,51.36,51.28,51.3,44500.0,31.3191,31.3619,31.313,31.3252,44500.0
2008-01-30 13:20:00,51.29,51.3,51.1,51.13,21600.0,31.3191,31.3252,31.2031,31.2214,21600.0
2008-01-30 13:25:00,51.13,51.21,51.11,51.17,28100.0,31.2214,31.2703,31.2092,31.2458,28100.0
2008-01-30 13:30:00,51.16,51.2,51.14,51.15,23100.0,31.2397,31.2642,31.2275,31.2336,23100.0
2008-01-30 13:35:00,51.14,51.16,51.04,51.05,22900.0,31.2275,31.2397,31.1665,31.1726,22900.0
2008-01-30 13:40:00,51.05,51.12,51.05,51.08,23800.0,31.1726,31.2153,31.1726,31.1909,23800.0
2008-01-30 13:45:00,51.08,51.08,50.99,51.01,37300.0,31.1909,31.1909,31.1359,31.1481,37300.0
2008-01-30 13:50:00,51.02,51.04,51.0,51.02,24200.0,31.1543,31.1665,31.142,31.1543,24200.0
2008-01-30 13:55:00,51.03,51.07,50.98,51.03,33200.0,31.1604,31.1848,31.1298,31.1604,33200.0
2008-01-30 14:00:00,51.04,51.06,50.96,51.03,23300.0,31.1665,31.1787,31.1176,31.1604,23300.0
2008-01-30 14:05:00,51.02,51.06,51.0,51.06,29900.0,31.1543,31.1787,31.142,31.1787,29900.0
2008-01-30 14:10:00,51.03,51.38,51.0,51.08,39500.0,31.1604,31.3741,31.142,31.1909,39500.0
2008-01-30 14:15:00,51.1,51.66,50.94,51.6,176100.0,31.2031,31.5451,31.1054,31.5084,176100.0
2008-01-30 14:20:00,51.57,51.85,50.95,51.84,121300.0,31.4901,31.6611,31.1115,31.655,121300.0
2008-01-30 14:25:00,51.83,51.92,51.44,51.69,127200.0,31.6489,31.7038,31.4107,31.5634,127200.0
2008-01-30 14:30:00,51.77,51.83,51.58,51.62,89400.0,31.6122,31.6489,31.4962,31.5206,89400.0
2008-01-30 14:35:00,51.62,51.69,51.46,51.59,130300.0,31.5206,31.5634,31.4229,31.5023,130300.0
2008-01-30 14:40:00,51.59,51.67,51.44,51.57,106200.0,31.5023,31.5512,31.4107,31.4901,106200.0
2008-01-30 14:45:00,51.55,51.61,51.45,51.57,60900.0,31.4779,31.5145,31.4168,31.4901,60900.0
2008-01-30 14:50:00,51.58,51.8,51.54,51.76,92000.0,31.4962,31.6305,31.4718,31.6061,92000.0
2008-01-30 14:55:00,51.76,51.88,51.67,51.85,95500.0,31.6061,31.6794,31.5512,31.6611,95500.0
2008-01-30 15:00:00,51.87,52.03,51.84,51.96,72800.0,31.6733,31.771,31.655,31.7282,72800.0
2008-01-30 15:05:00,51.96,52.12,51.93,52.02,111600.0,31.7282,31.8259,31.7099,31.7649,111600.0
2008-01-30 15:10:00,52.02,52.07,51.89,51.97,87600.0,31.7649,31.7954,31.6855,31.7343,87600.0
2008-01-30 15:15:00,51.98,52.0,51.78,51.92,71500.0,31.7405,31.7527,31.6183,31.7038,71500.0
2008-01-30 15:20:00,51.92,52.04,51.83,51.83,67400.0,31.7038,31.7771,31.6489,31.6489,67400.0
2008-01-30 15:25:00,51.83,51.95,51.72,51.94,56600.0,31.6489,31.7221,31.5817,31.716,56600.0
2008-01-30 15:30:00,51.9,51.97,51.6,51.61,77100.0,31.6916,31.7343,31.5084,31.5145,77100.0
2008-01-30 15:35:00,51.61,51.65,51.36,51.44,109000.0,31.5145,31.5389,31.3619,31.4107,109000.0
2008-01-30 15:40:00,51.45,51.59,51.27,51.27,83800.0,31.4168,31.5023,31.3069,31.3069,83800.0
2008-01-30 15:45:00,51.26,51.41,51.1,51.4,124800.0,31.3008,31.3924,31.2031,31.3863,124800.0
2008-01-30 15:50:00,51.38,51.48,51.16,51.18,121700.0,31.3741,31.4351,31.2397,31.252,121700.0
2008-01-30 15:55:00,51.18,51.29,51.01,51.09,226800.0,31.252,31.3191,31.1481,31.197,226800.0
2008-01-31 09:30:00,50.33,50.45,49.53,49.83,100900.0,30.7329,30.8062,30.2444,30.4276,100900.0
2008-01-31 09:35:00,49.86,50.26,49.84,50.14,83200.0,30.4459,30.6902,30.4337,30.6169,83200.0
2008-01-31 09:40:00,50.14,50.28,50.11,50.14,48300.0,30.6169,30.7024,30.5986,30.6169,48300.0
2008-01-31 09:45:00,50.11,50.2,49.89,50.11,97300.0,30.5986,30.6535,30.4642,30.5986,97300.0
2008-01-31 09:50:00,50.12,50.12,49.85,49.95,75600.0,30.6047,30.6047,30.4398,30.5009,75600.0
2008-01-31 09:55:00,49.97,50.16,49.94,50.14,93300.0,30.5131,30.6291,30.4948,30.6169,93300.0
2008-01-31 10:00:00,50.14,50.14,49.81,49.96,86200.0,30.6169,30.6169,30.4154,30.507,86200.0
2008-01-31 10:05:00,49.96,50.19,49.92,50.1,69100.0,30.507,30.6474,30.4826,30.5925,69100.0
2008-01-31 10:10:00,50.11,50.13,49.99,50.05,80700.0,30.5986,30.6108,30.5253,30.5619,80700.0
2008-01-31 10:15:00,50.06,50.24,50.02,50.06,71600.0,30.568,30.678,30.5436,30.568,71600.0
2008-01-31 10:20:00,50.06,50.08,49.89,49.95,52700.0,30.568,30.5803,30.4642,30.5009,52700.0
2008-01-31 10:25:00,49.95,50.1,49.92,50.03,60200.0,30.5009,30.5925,30.4826,30.5497,60200.0
2008-01-31 10:30:00,50.03,50.03,49.9,49.9,58100.0,30.5497,30.5497,30.4703,30.4703,58100.0
2008-01-31 10:35:00,49.89,49.97,49.63,49.71,94200.0,30.4642,30.5131,30.3055,30.3543,94200.0
2008-01-31 10:40:00,49.71,49.75,49.56,49.62,60700.0,30.3543,30.3788,30.2627,30.2994,60700.0
2008-01-31 10:45:00,49.62,49.91,49.56,49.89,59700.0,30.2994,30.4765,30.2627,30.4642,59700.0
2008-01-31 10:50:00,49.9,49.9,49.67,49.79,58100.0,30.4703,30.4703,30.3299,30.4032,58100.0
2008-01-31 10:55:00,49.8,49.95,49.68,49.94,59500.0,30.4093,30.5009,30.336,30.4948,59500.0
2008-01-31 11:00:00,49.95,50.1,49.95,50.04,71600.0,30.5009,30.5925,30.5009,30.5558,71600.0
2008-01-31 11:05:00,50.05,50.05,49.78,49.78,79300.0,30.5619,30.5619,30.3971,30.3971,79300.0
2008-01-31 11:10:00,49.79,49.91,49.69,49.91,50700.0,30.4032,30.4765,30.3421,30.4765,50700.0
2008-01-31 11:15:00,49.9,49.98,49.78,49.97,46700.0,30.4703,30.5192,30.3971,30.5131,46700.0
2008-01-31 11:20:00,49.99,50.12,49.97,50.03,78600.0,30.5253,30.6047,30.5131,30.5497,78600.0
2008-01-31 11:25:00,50.06,50.29,50.06,50.23,70600.0,30.568,30.7085,30.568,30.6719,70600.0
2008-01-31 11:30:00,50.26,50.46,50.23,50.31,57900.0,30.6902,30.8123,30.6719,30.7207,57900.0
2008-01-31 11:35:00,50.29,50.34,50.24,50.3,28100.0,30.7085,30.739,30.678,30.7146,28100.0
2008-01-31 11:40:00,50.31,50.53,50.31,50.45,55600.0,30.7207,30.855,30.7207,30.8062,55600.0
2008-01-31 11:45:00,50.46,50.75,50.46,50.69,51800.0,30.8123,30.9894,30.8123,30.9527,51800.0
2008-01-31 11:50:00,50.66,50.99,50.58,50.92,84200.0,30.9344,31.1359,30.8856,31.0932,84200.0
2008-01-31 11:55:00,50.99,50.99,50.68,50.71,57300.0,31.1359,31.1359,30.9466,30.965,57300.0
2008-01-31 12:00:00,50.72,50.79,50.65,50.74,39700.0,30.9711,31.0138,30.9283,30.9833,39700.0
2008-01-31 12:05:00,50.76,50.82,50.75,50.79,110000.0,30.9955,31.0321,30.9894,31.0138,110000.0
2008-01-31 12:10:00,50.78,50.8,50.59,50.74,80400.0,31.0077,31.0199,30.8917,30.9833,80400.0
2008-01-31 12:15:00,50.74,50.74,50.54,50.54,66300.0,30.9833,30.9833,30.8611,30.8611,66300.0
2008-01-31 12:20:00,50.55,50.7,50.52,50.52,67700.0,30.8673,30.9588,30.8489,30.8489,67700.0
2008-01-31 12:25:00,50.52,50.56,50.36,50.5,55300.0,30.8489,30.8734,30.7512,30.8367,55300.0
2008-01-31 12:30:00,50.54,50.59,50.38,50.47,81800.0,30.8611,30.8917,30.7634,30.8184,81800.0
2008-01-31 12:35:00,50.4,50.57,50.38,50.5,55100.0,30.7757,30.8795,30.7634,30.8367,55100.0
2008-01-31 12:40:00,50.5,50.53,50.41,50.41,137700.0,30.8367,30.855,30.7818,30.7818,137700.0
2008-01-31 12:45:00,50.42,50.48,50.36,50.39,91400.0,30.7879,30.8245,30.7512,30.7696,91400.0
2008-01-31 12:50:00,50.41,50.42,50.07,50.11,65700.0,30.7818,30.7879,30.5742,30.5986,65700.0
2008-01-31 12:55:00,50.1,50.35,50.1,50.32,38100.0,30.5925,30.7451,30.5925,30.7268,38100.0
2008-01-31 13:00:00,50.33,50.38,50.28,50.35,42900.0,30.7329,30.7634,30.7024,30.7451,42900.0
2008-01-31 13:05:00,50.35,50.4,50.28,50.39,51200.0,30.7451,30.7757,30.7024,30.7696,51200.0
2008-01-31 13:10:00,50.37,50.5,50.33,50.4,55800.0,30.7573,30.8367,30.7329,30.7757,55800.0
2008-01-31 13:15:00,50.39,50.41,50.31,50.4,53600.0,30.7696,30.7818,30.7207,30.7757,53600.0
2008-01-31 13:20:00,50.39,50.42,50.32,50.35,39800.0,30.7696,30.7879,30.7268,30.7451,39800.0
2008-01-31 13:25:00,50.35,50.43,50.35,50.37,48400.0,30.7451,30.794,30.7451,30.7573,48400.0
2008-01-31 13:30:00,50.37,50.51,50.37,50.47,43400.0,30.7573,30.8428,30.7573,30.8184,43400.0
2008-01-31 13:35:00,50.5,50.51,50.46,50.46,68100.0,30.8367,30.8428,30.8123,30.8123,68100.0
2008-01-31 13:40:00,50.46,50.53,50.43,50.48,72400.0,30.8123,30.855,30.794,30.8245,72400.0
2008-01-31 13:45:00,50.48,50.54,50.42,50.54,51200.0,30.8245,30.8611,30.7879,30.8611,51200.0
2008-01-31 13:50:00,50.52,50.67,50.49,50.59,48900.0,30.8489,30.9405,30.8306,30.8917,48900.0
2008-01-31 13:55:00,50.6,50.6,50.39,50.39,31700.0,30.8978,30.8978,30.7696,30.7696,31700.0
2008-01-31 14:00:00,50.39,50.52,50.38,50.42,46300.0,30.7696,30.8489,30.7634,30.7879,46300.0
2008-01-31 14:05:00,50.43,50.49,50.37,50.44,59100.0,30.794,30.8306,30.7573,30.8001,59100.0
2008-01-31 14:10:00,50.47,50.59,50.46,50.54,46000.0,30.8184,30.8917,30.8123,30.8611,46000.0
2008-01-31 14:15:00,50.54,50.61,50.51,50.55,86400.0,30.8611,30.9039,30.8428,30.8673,86400.0
2008-01-31 14:20:00,50.55,50.59,50.48,50.55,71000.0,30.8673,30.8917,30.8245,30.8673,71000.0
2008-01-31 14:25:00,50.5,50.57,50.43,50.52,48900.0,30.8367,30.8795,30.794,30.8489,48900.0
2008-01-31 14:30:00,50.5,50.57,50.41,50.57,40200.0,30.8367,30.8795,30.7818,30.8795,40200.0
2008-01-31 14:35:00,50.56,50.62,50.4,50.45,70000.0,30.8734,30.91,30.7757,30.8062,70000.0
2008-01-31 14:40:00,50.45,50.53,50.39,50.53,44300.0,30.8062,30.855,30.7696,30.855,44300.0
2008-01-31 14:45:00,50.52,50.74,50.5,50.7,64600.0,30.8489,30.9833,30.8367,30.9588,64600.0
2008-01-31 14:50:00,50.73,50.8,50.61,50.66,84900.0,30.9772,31.0199,30.9039,30.9344,84900.0
2008-01-31 14:55:00,50.63,50.75,50.6,50.75,70700.0,30.9161,30.9894,30.8978,30.9894,70700.0
2008-01-31 15:00:00,50.75,50.83,50.64,50.71,82900.0,30.9894,31.0382,30.9222,30.965,82900.0
2008-01-31 15:05:00,50.7,50.88,50.66,50.83,87000.0,30.9588,31.0688,30.9344,31.0382,87000.0
2008-01-31 15:10:00,50.88,50.94,50.81,50.9,72200.0,31.0688,31.1054,31.026,31.081,72200.0
2008-01-31 15:15:00,50.89,50.95,50.82,50.88,44800.0,31.0749,31.1115,31.0321,31.0688,44800.0
2008-01-31 15:20:00,50.88,50.96,50.84,50.9,116300.0,31.0688,31.1176,31.0443,31.081,116300.0
2008-01-31 15:25:00,50.9,51.02,50.86,50.96,92600.0,31.081,31.1543,31.0566,31.1176,92600.0
2008-01-31 15:30:00,50.97,51.08,50.84,50.84,87700.0,31.1237,31.1909,31.0443,31.0443,87700.0
2008-01-31 15:35:00,50.82,51.06,50.81,51.06,118500.0,31.0321,31.1787,31.026,31.1787,118500.0
2008-01-31 15:40:00,51.05,51.16,51.03,51.06,197100.0,31.1726,31.2397,31.1604,31.1787,197100.0
2008-01-31 15:45:00,51.05,51.17,50.98,51.07,144300.0,31.1726,31.2458,31.1298,31.1848,144300.0
2008-01-31 15:50:00,51.07,51.16,50.63,50.71,239000.0,31.1848,31.2397,30.9161,30.965,239000.0
2008-01-31 15:55:00,50.78,50.96,50.6,50.78,268500.0,31.0077,31.1176,30.8978,31.0077,268500.0
2008-02-01 09:30:00,50.76,51.3,50.38,50.8,125800.0,30.9955,31.3252,30.7634,31.0199,125800.0
2008-02-01 09:35:00,50.77,50.99,50.65,50.87,50300.0,31.0016,31.1359,30.9283,31.0627,50300.0
2008-02-01 09:40:00,50.93,51.08,50.81,50.98,38700.0,31.0993,31.1909,31.026,31.1298,38700.0
2008-02-01 09:45:00,51.03,51.35,51.0,51.3,39200.0,31.1604,31.3558,31.142,31.3252,39200.0
2008-02-01 09:50:00,51.31,51.62,51.25,51.62,120100.0,31.3313,31.5206,31.2947,31.5206,120100.0
2008-02-01 09:55:00,51.62,51.71,51.54,51.6,116400.0,31.5206,31.5756,31.4718,31.5084,116400.0
2008-02-01 10:00:00,51.6,52.04,51.59,51.86,140400.0,31.5084,31.7771,31.5023,31.6672,140400.0
2008-02-01 10:05:00,51.87,51.92,51.69,51.69,95800.0,31.6733,31.7038,31.5634,31.5634,95800.0
2008-02-01 10:10:00,51.71,51.78,51.54,51.66,75400.0,31.5756,31.6183,31.4718,31.5451,75400.0
2008-02-01 10:15:00,51.67,52.05,51.62,52.05,78700.0,31.5512,31.7832,31.5206,31.7832,78700.0
2008-02-01 10:20:00,52.05,52.12,51.9,51.99,74000.0,31.7832,31.8259,31.6916,31.7466,74000.0
2008-02-01 10:25:00,51.98,51.98,51.71,51.76,57600.0,31.7405,31.7405,31.5756,31.6061,57600.0
2008-02-01 10:30:00,51.75,51.75,51.49,51.65,57000.0,31.6,31.6,31.4412,31.5389,57000.0
2008-02-01 10:35:00,51.65,51.8,51.6,51.67,62500.0,31.5389,31.6305,31.5084,31.5512,62500.0
2008-02-01 10:40:00,51.69,51.77,51.36,51.36,43700.0,31.5634,31.6122,31.3619,31.3619,43700.0
2008-02-01 10:45:00,51.38,51.54,51.28,51.43,45400.0,31.3741,31.4718,31.313,31.4046,45400.0
2008-02-01 10:50:00,51.43,51.57,51.4,51.49,38700.0,31.4046,31.4901,31.3863,31.4412,38700.0
2008-02-01 10:55:00,51.52,51.55,51.38,51.5,41100.0,31.4596,31.4779,31.3741,31.4474,41100.0
2008-02-01 11:00:00,51.52,51.78,51.45,51.76,34000.0,31.4596,31.6183,31.4168,31.6061,34000.0
2008-02-01 11:05:00,51.75,51.77,51.5,51.6,40000.0,31.6,31.6122,31.4474,31.5084,40000.0
2008-02-01 11:10:00,51.59,51.65,51.46,51.63,46700.0,31.5023,31.5389,31.4229,31.5267,46700.0
2008-02-01 11:15:00,51.63,51.86,51.63,51.78,29600.0,31.5267,31.6672,31.5267,31.6183,29600.0
2008-02-01 11:20:00,51.8,51.89,51.73,51.88,39000.0,31.6305,31.6855,31.5878,31.6794,39000.0
2008-02-01 11:25:00,51.9,52.05,51.86,51.89,47600.0,31.6916,31.7832,31.6672,31.6855,47600.0
2008-02-01 11:30:00,51.89,51.9,51.7,51.7,44300.0,31.6855,31.6916,31.5695,31.5695,44300.0
2008-02-01 11:35:00,51.69,51.81,51.65,51.76,30900.0,31.5634,31.6366,31.5389,31.6061,30900.0
2008-02-01 11:40:00,51.77,51.84,51.66,51.84,37400.0,31.6122,31.655,31.5451,31.655,37400.0
2008-02-01 11:45:00,51.84,51.94,51.8,51.92,25200.0,31.655,31.716,31.6305,31.7038,25200.0
2008-02-01 11:50:00,51.95,51.99,51.83,51.85,26800.0,31.7221,31.7466,31.6489,31.6611,26800.0
2008-02-01 11:55:00,51.86,51.92,51.79,51.9,23400.0,31.6672,31.7038,31.6244,31.6916,23400.0
2008-02-01 12:00:00,51.89,51.97,51.8,51.97,34900.0,31.6855,31.7343,31.6305,31.7343,34900.0
2008-02-01 12:05:00,51.97,52.04,51.89,51.9,40500.0,31.7343,31.7771,31.6855,31.6916,40500.0
2008-02-01 12:10:00,51.92,51.98,51.85,51.87,36400.0,31.7038,31.7405,31.6611,31.6733,36400.0
2008-02-01 12:15:00,51.87,52.06,51.87,51.96,41600.0,31.6733,31.7893,31.6733,31.7282,41600.0
2008-02-01 12:20:00,51.96,52.01,51.87,51.93,37000.0,31.7282,31.7588,31.6733,31.7099,37000.0
2008-02-01 12:25:00,51.92,52.02,51.92,51.95,32300.0,31.7038,31.7649,31.7038,31.7221,32300.0
2008-02-01 12:30:00,51.95,52.0,51.83,51.89,62500.0,31.7221,31.7527,31.6489,31.6855,62500.0
2008-02-01 12:35:00,51.91,51.94,51.77,51.83,36700.0,31.6977,31.716,31.6122,31.6489,36700.0
2008-02-01 12:40:00,51.86,51.98,51.82,51.86,33800.0,31.6672,31.7405,31.6428,31.6672,33800.0
2008-02-01 12:45:00,51.88,51.9,51.77,51.89,37800.0,31.6794,31.6916,31.6122,31.6855,37800.0
2008-02-01 12:50:00,51.89,51.93,51.83,51.88,33300.0,31.6855,31.7099,31.6489,31.6794,33300.0
2008-02-01 12:55:00,51.88,51.95,51.83,51.85,41400.0,31.6794,31.7221,31.6489,31.6611,41400.0
2008-02-01 13:00:00,51.84,52.14,51.83,52.11,40100.0,31.655,31.8382,31.6489,31.8198,40100.0
2008-02-01 13:05:00,52.09,52.2,52.01,52.08,34300.0,31.8076,31.8748,31.7588,31.8015,34300.0
2008-02-01 13:10:00,52.08,52.09,51.95,52.02,28700.0,31.8015,31.8076,31.7221,31.7649,28700.0
2008-02-01 13:15:00,52.02,52.1,51.96,51.97,32300.0,31.7649,31.8137,31.7282,31.7343,32300.0
2008-02-01 13:20:00,51.96,51.98,51.9,51.97,37800.0,31.7282,31.7405,31.6916,31.7343,37800.0
2008-02-01 13:25:00,51.96,52.16,51.94,52.1,34100.0,31.7282,31.8504,31.716,31.8137,34100.0
2008-02-01 13:30:00,52.13,52.18,52.03,52.04,46100.0,31.832,31.8626,31.771,31.7771,46100.0
2008-02-01 13:35:00,52.03,52.05,51.92,51.96,25900.0,31.771,31.7832,31.7038,31.7282,25900.0
2008-02-01 13:40:00,51.97,52.07,51.94,52.0,27800.0,31.7343,31.7954,31.716,31.7527,27800.0
2008-02-01 13:45:00,52.0,52.09,51.96,52.05,39800.0,31.7527,31.8076,31.7282,31.7832,39800.0
2008-02-01 13:50:00,52.04,52.09,51.94,51.98,34200.0,31.7771,31.8076,31.716,31.7405,34200.0
2008-02-01 13:55:00,51.98,51.99,51.76,51.8,40800.0,31.7405,31.7466,31.6061,31.6305,40800.0
2008-02-01 14:00:00,51.8,51.93,51.78,51.83,48400.0,31.6305,31.7099,31.6183,31.6489,48400.0
2008-02-01 14:05:00,51.83,51.93,51.81,51.86,35800.0,31.6489,31.7099,31.6366,31.6672,35800.0
2008-02-01 14:10:00,51.9,52.0,51.86,51.99,33300.0,31.6916,31.7527,31.6672,31.7466,33300.0
2008-02-01 14:15:00,51.96,52.01,51.93,51.93,24900.0,31.7282,31.7588,31.7099,31.7099,24900.0
2008-02-01 14:20:00,51.93,52.1,51.91,52.07,38600.0,31.7099,31.8137,31.6977,31.7954,38600.0
2008-02-01 14:25:00,52.07,52.11,51.96,52.04,27200.0,31.7954,31.8198,31.7282,31.7771,27200.0
2008-02-01 14:30:00,52.02,52.1,51.96,51.97,39100.0,31.7649,31.8137,31.7282,31.7343,39100.0
2008-02-01 14:35:00,51.97,52.11,51.89,52.1,59100.0,31.7343,31.8198,31.6855,31.8137,59100.0
2008-02-01 14:40:00,52.09,52.18,52.04,52.08,36200.0,31.8076,31.8626,31.7771,31.8015,36200.0
2008-02-01 14:45:00,52.07,52.07,51.91,51.95,29700.0,31.7954,31.7954,31.6977,31.7221,29700.0
2008-02-01 14:50:00,51.95,52.14,51.94,52.13,55500.0,31.7221,31.8382,31.716,31.832,55500.0
2008-02-01 14:55:00,52.13,52.19,52.07,52.17,48000.0,31.832,31.8687,31.7954,31.8565,48000.0
2008-02-01 15:00:00,52.15,52.23,52.09,52.19,65500.0,31.8443,31.8931,31.8076,31.8687,65500.0
2008-02-01 15:05:00,52.19,52.3,52.19,52.24,62900.0,31.8687,31.9359,31.8687,31.8992,62900.0
2008-02-01 15:10:00,52.23,52.27,52.14,52.14,35800.0,31.8931,31.9175,31.8382,31.8382,35800.0
2008-02-01 15:15:00,52.13,52.15,51.94,52.02,74300.0,31.832,31.8443,31.716,31.7649,74300.0
2008-02-01 15:20:00,51.99,52.0,51.88,51.9,64600.0,31.7466,31.7527,31.6794,31.6916,64600.0
2008-02-01 15:25:00,51.9,52.13,51.9,52.08,55400.0,31.6916,31.832,31.6916,31.8015,55400.0
2008-02-01 15:30:00,52.08,52.15,52.06,52.14,52800.0,31.8015,31.8443,31.7893,31.8382,52800.0
2008-02-01 15:35:00,52.13,52.15,52.05,52.08,67000.0,31.832,31.8443,31.7832,31.8015,67000.0
2008-02-01 15:40:00,52.1,52.27,52.1,52.23,82400.0,31.8137,31.9175,31.8137,31.8931,82400.0
2008-02-01 15:45:00,52.22,52.25,52.1,52.23,73100.0,31.887,31.9053,31.8137,31.8931,73100.0
2008-02-01 15:50:00,52.24,52.25,52.13,52.24,85700.0,31.8992,31.9053,31.832,31.8992,85700.0
2008-02-01 15:55:00,52.24,52.25,52.13,52.19,99700.0,31.8992,31.9053,31.832,31.8687,99700.0
2008-02-04 09:30:00,52.73,53.0,52.41,52.69,102900.0,32.1984,32.3633,32.003,32.174,102900.0
2008-02-04 09:35:00,52.64,52.73,52.31,52.39,82600.0,32.1435,32.1984,31.942,31.9908,82600.0
2008-02-04 09:40:00,52.36,52.98,52.25,52.35,36400.0,31.9725,32.3511,31.9053,31.9664,36400.0
2008-02-04 09:45:00,52.32,52.54,52.31,52.43,30900.0,31.9481,32.0824,31.942,32.0152,30900.0
2008-02-04 09:50:00,52.44,52.45,52.28,52.34,63800.0,32.0213,32.0274,31.9236,31.9603,63800.0
2008-02-04 09:55:00,52.33,52.52,52.28,52.46,52200.0,31.9542,32.0702,31.9236,32.0336,52200.0
2008-02-04 10:00:00,52.46,52.52,52.34,52.48,37800.0,32.0336,32.0702,31.9603,32.0458,37800.0
2008-02-04 10:05:00,52.48,52.55,52.38,52.48,64400.0,32.0458,32.0885,31.9847,32.0458,64400.0
2008-02-04 10:10:00,52.48,52.67,52.48,52.56,63000.0,32.0458,32.1618,32.0458,32.0946,63000.0
2008-02-04 10:15:00,52.55,52.75,52.55,52.71,40100.0,32.0885,32.2106,32.0885,32.1862,40100.0
2008-02-04 10:20:00,52.69,52.82,52.67,52.79,46900.0,32.174,32.2534,32.1618,32.2351,46900.0
2008-02-04 10:25:00,52.8,52.84,52.6,52.67,37000.0,32.2412,32.2656,32.119,32.1618,37000.0
2008-02-04 10:30:00,52.65,52.7,52.47,52.57,46800.0,32.1496,32.1801,32.0397,32.1007,46800.0
2008-02-04 10:35:00,52.57,52.72,52.51,52.64,41000.0,32.1007,32.1923,32.0641,32.1435,41000.0
2008-02-04 10:40:00,52.64,52.69,52.59,52.67,28600.0,32.1435,32.174,32.1129,32.1618,28600.0
2008-02-04 10:45:00,52.71,52.78,52.62,52.75,29000.0,32.1862,32.229,32.1313,32.2106,29000.0
2008-02-04 10:50:00,52.75,52.84,52.71,52.83,35700.0,32.2106,32.2656,32.1862,32.2595,35700.0
2008-02-04 10:55:00,52.84,52.89,52.82,52.84,25800.0,32.2656,32.2961,32.2534,32.2656,25800.0
2008-02-04 11:00:00,52.85,52.94,52.83,52.87,21500.0,32.2717,32.3267,32.2595,32.2839,21500.0
2008-02-04 11:05:00,52.87,52.9,52.73,52.88,35500.0,32.2839,32.3022,32.1984,32.29,35500.0
2008-02-04 11:10:00,52.86,52.95,52.79,52.95,20300.0,32.2778,32.3328,32.2351,32.3328,20300.0
2008-02-04 11:15:00,52.95,53.0,52.9,52.91,31100.0,32.3328,32.3633,32.3022,32.3083,31100.0
2008-02-04 11:20:00,52.9,52.99,52.87,52.94,24700.0,32.3022,32.3572,32.2839,32.3267,24700.0
2008-02-04 11:25:00,52.95,53.0,52.91,53.0,30300.0,32.3328,32.3633,32.3083,32.3633,30300.0
2008-02-04 11:30:00,53.0,53.15,52.99,53.13,54900.0,32.3633,32.4549,32.3572,32.4427,54900.0
2008-02-04 11:35:00,53.12,53.14,52.93,52.96,76400.0,32.4366,32.4488,32.3206,32.3389,76400.0
2008-02-04 11:40:00,52.96,53.05,52.91,53.02,47200.0,32.3389,32.3938,32.3083,32.3755,47200.0
2008-02-04 11:45:00,53.01,53.07,53.0,53.0,26800.0,32.3694,32.406,32.3633,32.3633,26800.0
2008-02-04 11:50:00,53.0,53.12,53.0,53.06,73800.0,32.3633,32.4366,32.3633,32.3999,73800.0
2008-02-04 11:55:00,53.06,53.16,52.98,53.0,43700.0,32.3999,32.461,32.3511,32.3633,43700.0
2008-02-04 12:00:00,53.01,53.06,53.0,53.02,34500.0,32.3694,32.3999,32.3633,32.3755,34500.0
2008-02-04 12:05:00,53.02,53.07,52.94,53.07,44100.0,32.3755,32.406,32.3267,32.406,44100.0
2008-02-04 12:10:00,53.06,53.1,52.96,53.01,39200.0,32.3999,32.4244,32.3389,32.3694,39200.0
2008-02-04 12:15:00,53.02,53.09,52.97,53.05,51600.0,32.3755,32.4183,32.345,32.3938,51600.0
2008-02-04 12:20:00,53.05,53.06,53.0,53.03,26200.0,32.3938,32.3999,32.3633,32.3816,26200.0
2008-02-04 12:25:00,53.03,53.04,52.98,53.04,36800.0,32.3816,32.3877,32.3511,32.3877,36800.0
2008-02-04 12:30:00,53.03,53.1,53.0,53.09,21200.0,32.3816,32.4244,32.3633,32.4183,21200.0
2008-02-04 12:35:00,53.09,53.15,53.08,53.13,27500.0,32.4183,32.4549,32.4121,32.4427,27500.0
2008-02-04 12:40:00,53.14,53.18,53.13,53.13,23400.0,32.4488,32.4732,32.4427,32.4427,23400.0
2008-02-04 12:45:00,53.14,53.25,53.14,53.22,44300.0,32.4488,32.516,32.4488,32.4976,44300.0
2008-02-04 12:50:00,53.21,53.25,53.1,53.13,37300.0,32.4915,32.516,32.4244,32.4427,37300.0
2008-02-04 12:55:00,53.11,53.21,53.08,53.13,24200.0,32.4305,32.4915,32.4121,32.4427,24200.0
2008-02-04 13:00:00,53.12,53.14,53.06,53.06,21500.0,32.4366,32.4488,32.3999,32.3999,21500.0
2008-02-04 13:05:00,53.08,53.13,52.98,53.12,76700.0,32.4121,32.4427,32.3511,32.4366,76700.0
2008-02-04 13:10:00,53.1,53.16,53.03,53.05,26200.0,32.4244,32.461,32.3816,32.3938,26200.0
2008-02-04 13:15:00,53.07,53.28,53.06,53.25,28900.0,32.406,32.5343,32.3999,32.516,28900.0
2008-02-04 13:20:00,53.25,53.25,53.09,53.1,20800.0,32.516,32.516,32.4183,32.4244,20800.0
2008-02-04 13:25:00,53.1,53.15,53.02,53.02,23700.0,32.4244,32.4549,32.3755,32.3755,23700.0
2008-02-04 13:30:00,53.03,53.09,53.0,53.03,20200.0,32.3816,32.4183,32.3633,32.3816,20200.0
2008-02-04 13:35:00,53.01,53.11,53.01,53.05,26000.0,32.3694,32.4305,32.3694,32.3938,26000.0
2008-02-04 13:40:00,53.06,53.15,53.05,53.08,40800.0,32.3999,32.4549,32.3938,32.4121,40800.0
2008-02-04 13:45:00,53.09,53.17,53.07,53.14,64600.0,32.4183,32.4671,32.406,32.4488,64600.0
2008-02-04 13:50:00,53.14,53.17,53.02,53.04,65400.0,32.4488,32.4671,32.3755,32.3877,65400.0
2008-02-04 13:55:00,53.04,53.1,53.0,53.04,38700.0,32.3877,32.4244,32.3633,32.3877,38700.0
2008-02-04 14:00:00,53.05,53.06,53.0,53.04,30900.0,32.3938,32.3999,32.3633,32.3877,30900.0
2008-02-04 14:05:00,53.04,53.08,53.0,53.03,50100.0,32.3877,32.4121,32.3633,32.3816,50100.0
2008-02-04 14:10:00,53.04,53.07,52.99,53.05,64800.0,32.3877,32.406,32.3572,32.3938,64800.0
2008-02-04 14:15:00,53.03,53.19,53.0,53.19,45800.0,32.3816,32.4793,32.3633,32.4793,45800.0
2008-02-04 14:20:00,53.18,53.25,53.13,53.23,39300.0,32.4732,32.516,32.4427,32.5037,39300.0
2008-02-04 14:25:00,53.24,53.28,53.2,53.25,32500.0,32.5098,32.5343,32.4854,32.516,32500.0
2008-02-04 14:30:00,53.22,53.22,53.0,53.01,83300.0,32.4976,32.4976,32.3633,32.3694,83300.0
2008-02-04 14:35:00,53.0,53.07,52.96,53.0,66200.0,32.3633,32.406,32.3389,32.3633,66200.0
2008-02-04 14:40:00,53.0,53.07,52.99,53.04,62200.0,32.3633,32.406,32.3572,32.3877,62200.0
2008-02-04 14:45:00,53.05,53.16,53.0,53.03,83800.0,32.3938,32.461,32.3633,32.3816,83800.0
2008-02-04 14:50:00,53.02,53.02,52.87,52.93,80200.0,32.3755,32.3755,32.2839,32.3206,80200.0
2008-02-04 14:55:00,52.94,53.15,52.88,53.14,38100.0,32.3267,32.4549,32.29,32.4488,38100.0
2008-02-04 15:00:00,53.13,53.15,53.01,53.02,49100.0,32.4427,32.4549,32.3694,32.3755,49100.0
2008-02-04 15:05:00,53.02,53.05,52.86,52.95,62200.0,32.3755,32.3938,32.2778,32.3328,62200.0
2008-02-04 15:10:00,52.95,53.16,52.93,53.11,71100.0,32.3328,32.461,32.3206,32.4305,71100.0
2008-02-04 15:15:00,53.11,53.21,53.04,53.04,59400.0,32.4305,32.4915,32.3877,32.3877,59400.0
2008-02-04 15:20:00,53.06,53.15,53.0,53.08,45900.0,32.3999,32.4549,32.3633,32.4121,45900.0
2008-02-04 15:25:00,53.09,53.12,52.97,53.1,94800.0,32.4183,32.4366,32.345,32.4244,94800.0
2008-02-04 15:30:00,53.09,53.14,52.95,52.96,46600.0,32.4183,32.4488,32.3328,32.3389,46600.0
2008-02-04 15:35:00,52.96,52.97,52.86,52.95,65200.0,32.3389,32.345,32.2778,32.3328,65200.0
2008-02-04 15:40:00,52.94,53.11,52.91,53.0,119200.0,32.3267,32.4305,32.3083,32.3633,119200.0
2008-02-04 15:45:00,53.01,53.2,52.98,53.19,88000.0,32.3694,32.4854,32.3511,32.4793,88000.0
2008-02-04 15:50:00,53.18,53.24,53.1,53.18,103800.0,32.4732,32.5098,32.4244,32.4732,103800.0
2008-02-04 15:55:00,53.19,53.19,53.01,53.04,134700.0,32.4793,32.4793,32.3694,32.3877,134700.0
2008-02-05 09:30:00,53.39,53.39,52.5,52.74,108200.0,32.6014,32.6014,32.058,32.2045,108200.0
2008-02-05 09:35:00,52.7,53.13,52.55,52.58,100300.0,32.1801,32.4427,32.0885,32.1068,100300.0
2008-02-05 09:40:00,52.57,52.71,52.04,52.11,79500.0,32.1007,32.1862,31.7771,31.8198,79500.0
2008-02-05 09:45:00,52.15,52.22,51.9,52.15,96700.0,31.8443,31.887,31.6916,31.8443,96700.0
2008-02-05 09:50:00,52.18,52.18,52.04,52.11,61800.0,31.8626,31.8626,31.7771,31.8198,61800.0
2008-02-05 09:55:00,52.11,52.37,52.01,52.36,110600.0,31.8198,31.9786,31.7588,31.9725,110600.0
2008-02-05 10:00:00,52.35,52.48,52.06,52.15,76000.0,31.9664,32.0458,31.7893,31.8443,76000.0
2008-02-05 10:05:00,52.14,52.16,51.93,52.1,76900.0,31.8382,31.8504,31.7099,31.8137,76900.0
2008-02-05 10:10:00,52.08,52.16,51.95,52.04,48300.0,31.8015,31.8504,31.7221,31.7771,48300.0
2008-02-05 10:15:00,52.03,52.23,51.89,51.89,50000.0,31.771,31.8931,31.6855,31.6855,50000.0
2008-02-05 10:20:00,51.89,52.08,51.88,51.88,70000.0,31.6855,31.8015,31.6794,31.6794,70000.0
2008-02-05 10:25:00,51.87,52.04,51.8,52.04,73500.0,31.6733,31.7771,31.6305,31.7771,73500.0
2008-02-05 10:30:00,52.04,52.04,51.91,51.96,95600.0,31.7771,31.7771,31.6977,31.7282,95600.0
2008-02-05 10:35:00,51.95,52.03,51.86,51.99,72700.0,31.7221,31.771,31.6672,31.7466,72700.0
2008-02-05 10:40:00,51.98,51.99,51.79,51.81,49300.0,31.7405,31.7466,31.6244,31.6366,49300.0
2008-02-05 10:45:00,51.81,51.84,51.73,51.73,51500.0,31.6366,31.655,31.5878,31.5878,51500.0
2008-02-05 10:50:00,51.72,51.82,51.56,51.82,69200.0,31.5817,31.6428,31.484,31.6428,69200.0
2008-02-05 10:55:00,51.81,51.87,51.57,51.66,44900.0,31.6366,31.6733,31.4901,31.5451,44900.0
2008-02-05 11:00:00,51.64,51.66,51.53,51.59,50200.0,31.5328,31.5451,31.4657,31.5023,50200.0
2008-02-05 11:05:00,51.6,51.6,51.34,51.4,59700.0,31.5084,31.5084,31.3497,31.3863,59700.0
2008-02-05 11:10:00,51.4,51.63,51.36,51.61,53200.0,31.3863,31.5267,31.3619,31.5145,53200.0
2008-02-05 11:15:00,51.64,51.65,51.4,51.44,37100.0,31.5328,31.5389,31.3863,31.4107,37100.0
2008-02-05 11:20:00,51.43,51.57,51.34,51.48,60300.0,31.4046,31.4901,31.3497,31.4351,60300.0
2008-02-05 11:25:00,51.45,51.54,51.32,51.34,37400.0,31.4168,31.4718,31.3374,31.3497,37400.0
2008-02-05 11:30:00,51.34,51.49,51.25,51.43,48900.0,31.3497,31.4412,31.2947,31.4046,48900.0
2008-02-05 11:35:00,51.44,51.64,51.43,51.55,33700.0,31.4107,31.5328,31.4046,31.4779,33700.0
2008-02-05 11:40:00,51.54,51.55,51.33,51.37,25800.0,31.4718,31.4779,31.3435,31.368,25800.0
2008-02-05 11:45:00,51.39,51.7,51.37,51.67,41700.0,31.3802,31.5695,31.368,31.5512,41700.0
2008-02-05 11:50:00,51.66,51.73,51.58,51.72,23600.0,31.5451,31.5878,31.4962,31.5817,23600.0
2008-02-05 11:55:00,51.72,51.77,51.63,51.65,36400.0,31.5817,31.6122,31.5267,31.5389,36400.0
2008-02-05 12:00:00,51.62,51.65,51.52,51.57,29700.0,31.5206,31.5389,31.4596,31.4901,29700.0
2008-02-05 12:05:00,51.54,51.62,51.5,51.53,37400.0,31.4718,31.5206,31.4474,31.4657,37400.0
2008-02-05 12:10:00,51.55,51.63,51.5,51.55,35900.0,31.4779,31.5267,31.4474,31.4779,35900.0
2008-02-05 12:15:00,51.55,51.57,51.29,51.36,41300.0,31.4779,31.4901,31.3191,31.3619,41300.0
2008-02-05 12:20:00,51.37,51.38,51.27,51.33,21900.0,31.368,31.3741,31.3069,31.3435,21900.0
2008-02-05 12:25:00,51.31,51.33,51.15,51.19,27800.0,31.3313,31.3435,31.2336,31.2581,27800.0
2008-02-05 12:30:00,51.21,51.34,51.17,51.34,30400.0,31.2703,31.3497,31.2458,31.3497,30400.0
2008-02-05 12:35:00,51.34,51.36,51.21,51.32,34500.0,31.3497,31.3619,31.2703,31.3374,34500.0
2008-02-05 12:40:00,51.32,51.39,51.29,51.38,24700.0,31.3374,31.3802,31.3191,31.3741,24700.0
2008-02-05 12:45:00,51.36,51.48,51.32,51.48,32200.0,31.3619,31.4351,31.3374,31.4351,32200.0
2008-02-05 12:50:00,51.51,51.55,51.39,51.39,32400.0,31.4535,31.4779,31.3802,31.3802,32400.0
2008-02-05 12:55:00,51.38,51.45,51.32,51.39,25300.0,31.3741,31.4168,31.3374,31.3802,25300.0
2008-02-05 13:00:00,51.39,51.43,51.16,51.2,153800.0,31.3802,31.4046,31.2397,31.2642,153800.0
2008-02-05 13:05:00,51.21,51.33,51.19,51.28,40500.0,31.2703,31.3435,31.2581,31.313,40500.0
2008-02-05 13:10:00,51.29,51.31,51.19,51.24,49000.0,31.3191,31.3313,31.2581,31.2886,49000.0
2008-02-05 13:15:00,51.24,51.33,51.19,51.31,24700.0,31.2886,31.3435,31.2581,31.3313,24700.0
2008-02-05 13:20:00,51.3,51.31,51.22,51.25,22100.0,31.3252,31.3313,31.2764,31.2947,22100.0
2008-02-05 13:25:00,51.25,51.27,51.18,51.24,12600.0,31.2947,31.3069,31.252,31.2886,12600.0
2008-02-05 13:30:00,51.24,51.25,51.13,51.15,34000.0,31.2886,31.2947,31.2214,31.2336,34000.0
2008-02-05 13:35:00,51.14,51.18,51.06,51.12,41900.0,31.2275,31.252,31.1787,31.2153,41900.0
2008-02-05 13:40:00,51.11,51.18,51.04,51.09,46000.0,31.2092,31.252,31.1665,31.197,46000.0
2008-02-05 13:45:00,51.08,51.2,51.03,51.06,48500.0,31.1909,31.2642,31.1604,31.1787,48500.0
2008-02-05 13:50:00,51.07,51.12,51.0,51.12,29500.0,31.1848,31.2153,31.142,31.2153,29500.0
2008-02-05 13:55:00,51.11,51.13,50.97,51.1,47400.0,31.2092,31.2214,31.1237,31.2031,47400.0
2008-02-05 14:00:00,51.09,51.11,50.98,51.06,46400.0,31.197,31.2092,31.1298,31.1787,46400.0
2008-02-05 14:05:00,51.07,51.17,50.98,51.13,46400.0,31.1848,31.2458,31.1298,31.2214,46400.0
2008-02-05 14:10:00,51.12,51.19,51.1,51.16,29900.0,31.2153,31.2581,31.2031,31.2397,29900.0
2008-02-05 14:15:00,51.15,51.22,51.06,51.17,41300.0,31.2336,31.2764,31.1787,31.2458,41300.0
2008-02-05 14:20:00,51.18,51.25,51.09,51.22,49400.0,31.252,31.2947,31.197,31.2764,49400.0
2008-02-05 14:25:00,51.25,51.38,51.21,51.36,38900.0,31.2947,31.3741,31.2703,31.3619,38900.0
2008-02-05 14:30:00,51.36,51.47,51.27,51.36,111900.0,31.3619,31.429,31.3069,31.3619,111900.0
2008-02-05 14:35:00,51.36,51.53,51.36,51.5,99500.0,31.3619,31.4657,31.3619,31.4474,99500.0
2008-02-05 14:40:00,51.5,51.53,51.28,51.32,36800.0,31.4474,31.4657,31.313,31.3374,36800.0
2008-02-05 14:45:00,51.31,51.4,51.11,51.39,90700.0,31.3313,31.3863,31.2092,31.3802,90700.0
2008-02-05 14:50:00,51.38,51.43,51.35,51.39,32100.0,31.3741,31.4046,31.3558,31.3802,32100.0
2008-02-05 14:55:00,51.39,51.44,51.2,51.2,50900.0,31.3802,31.4107,31.2642,31.2642,50900.0
2008-02-05 15:00:00,51.19,51.23,51.11,51.22,42500.0,31.2581,31.2825,31.2092,31.2764,42500.0
2008-02-05 15:05:00,51.21,51.25,51.16,51.16,31900.0,31.2703,31.2947,31.2397,31.2397,31900.0
2008-02-05 15:10:00,51.16,51.17,50.94,51.1,72000.0,31.2397,31.2458,31.1054,31.2031,72000.0
2008-02-05 15:15:00,51.1,51.11,51.01,51.05,38300.0,31.2031,31.2092,31.1481,31.1726,38300.0
2008-02-05 15:20:00,51.06,51.14,50.9,50.91,78500.0,31.1787,31.2275,31.081,31.0871,78500.0
2008-02-05 15:25:00,50.91,50.94,50.71,50.88,125100.0,31.0871,31.1054,30.965,31.0688,125100.0
2008-02-05 15:30:00,50.9,51.08,50.88,51.04,78300.0,31.081,31.1909,31.0688,31.1665,78300.0
2008-02-05 15:35:00,51.06,51.18,51.05,51.07,64300.0,31.1787,31.252,31.1726,31.1848,64300.0
2008-02-05 15:40:00,51.07,51.07,50.8,50.88,109200.0,31.1848,31.1848,31.0199,31.0688,109200.0
2008-02-05 15:45:00,50.87,50.93,50.81,50.87,90400.0,31.0627,31.0993,31.026,31.0627,90400.0
2008-02-05 15:50:00,50.86,51.01,50.84,50.87,136400.0,31.0566,31.1481,31.0443,31.0627,136400.0
2008-02-05 15:55:00,50.86,50.88,50.71,50.72,127400.0,31.0566,31.0688,30.965,30.9711,127400.0
2008-02-06 09:30:00,50.95,51.17,50.83,51.09,94000.0,31.1115,31.2458,31.0382,31.197,94000.0
2008-02-06 09:35:00,51.07,51.07,50.9,50.9,56400.0,31.1848,31.1848,31.081,31.081,56400.0
2008-02-06 09:40:00,50.9,50.92,50.64,50.7,63700.0,31.081,31.0932,30.9222,30.9588,63700.0
2008-02-06 09:45:00,50.73,50.92,50.65,50.67,65800.0,30.9772,31.0932,30.9283,30.9405,65800.0
2008-02-06 09:50:00,50.67,50.72,50.26,50.32,76900.0,30.9405,30.9711,30.6902,30.7268,76900.0
2008-02-06 09:55:00,50.3,50.35,50.06,50.27,64800.0,30.7146,30.7451,30.568,30.6963,64800.0
2008-02-06 10:00:00,50.29,50.62,50.26,50.57,70300.0,30.7085,30.91,30.6902,30.8795,70300.0
2008-02-06 10:05:00,50.56,50.58,50.28,50.33,57200.0,30.8734,30.8856,30.7024,30.7329,57200.0
2008-02-06 10:10:00,50.34,50.58,50.12,50.58,68500.0,30.739,30.8856,30.6047,30.8856,68500.0
2008-02-06 10:15:00,50.58,50.74,50.49,50.69,58400.0,30.8856,30.9833,30.8306,30.9527,58400.0
2008-02-06 10:20:00,50.68,50.83,50.67,50.8,42800.0,30.9466,31.0382,30.9405,31.0199,42800.0
2008-02-06 10:25:00,50.78,50.81,50.71,50.74,47300.0,31.0077,31.026,30.965,30.9833,47300.0
2008-02-06 10:30:00,50.74,50.85,50.49,50.61,87000.0,30.9833,31.0504,30.8306,30.9039,87000.0
2008-02-06 10:35:00,50.63,50.64,50.49,50.62,49800.0,30.9161,30.9222,30.8306,30.91,49800.0
2008-02-06 10:40:00,50.62,50.77,50.47,50.75,72000.0,30.91,31.0016,30.8184,30.9894,72000.0
2008-02-06 10:45:00,50.77,50.77,50.52,50.62,57900.0,31.0016,31.0016,30.8489,30.91,57900.0
2008-02-06 10:50:00,50.62,50.63,50.33,50.33,47100.0,30.91,30.9161,30.7329,30.7329,47100.0
2008-02-06 10:55:00,50.33,50.38,50.21,50.27,60700.0,30.7329,30.7634,30.6596,30.6963,60700.0
2008-02-06 11:00:00,50.27,50.37,50.21,50.33,59300.0,30.6963,30.7573,30.6596,30.7329,59300.0
2008-02-06 11:05:00,50.33,50.36,50.29,50.31,76100.0,30.7329,30.7512,30.7085,30.7207,76100.0
2008-02-06 11:10:00,50.32,50.32,50.14,50.16,56000.0,30.7268,30.7268,30.6169,30.6291,56000.0
2008-02-06 11:15:00,50.17,50.22,50.13,50.2,53900.0,30.6352,30.6657,30.6108,30.6535,53900.0
2008-02-06 11:20:00,50.2,50.61,50.2,50.59,54000.0,30.6535,30.9039,30.6535,30.8917,54000.0
2008-02-06 11:25:00,50.59,50.75,50.58,50.71,57500.0,30.8917,30.9894,30.8856,30.965,57500.0
2008-02-06 11:30:00,50.71,50.76,50.68,50.69,46300.0,30.965,30.9955,30.9466,30.9527,46300.0
2008-02-06 11:35:00,50.69,50.78,50.66,50.74,53900.0,30.9527,31.0077,30.9344,30.9833,53900.0
2008-02-06 11:40:00,50.72,50.88,50.71,50.88,35200.0,30.9711,31.0688,30.965,31.0688,35200.0
2008-02-06 11:45:00,50.88,50.93,50.77,50.86,45000.0,31.0688,31.0993,31.0016,31.0566,45000.0
2008-02-06 11:50:00,50.85,51.0,50.85,51.0,27500.0,31.0504,31.142,31.0504,31.142,27500.0
2008-02-06 11:55:00,51.0,51.03,50.97,50.99,49400.0,31.142,31.1604,31.1237,31.1359,49400.0
2008-02-06 12:00:00,50.99,51.02,50.93,50.97,40200.0,31.1359,31.1543,31.0993,31.1237,40200.0
2008-02-06 12:05:00,50.95,51.04,50.9,50.96,79500.0,31.1115,31.1665,31.081,31.1176,79500.0
2008-02-06 12:10:00,50.96,51.01,50.77,50.91,54400.0,31.1176,31.1481,31.0016,31.0871,54400.0
2008-02-06 12:15:00,50.91,50.95,50.86,50.89,36100.0,31.0871,31.1115,31.0566,31.0749,36100.0
2008-02-06 12:20:00,50.88,50.95,50.85,50.95,25100.0,31.0688,31.1115,31.0504,31.1115,25100.0
2008-02-06 12:25:00,50.95,50.97,50.84,50.87,39300.0,31.1115,31.1237,31.0443,31.0627,39300.0
2008-02-06 12:30:00,50.87,50.91,50.78,50.87,25200.0,31.0627,31.0871,31.0077,31.0627,25200.0
2008-02-06 12:35:00,50.86,50.86,50.81,50.83,27600.0,31.0566,31.0566,31.026,31.0382,27600.0
2008-02-06 12:40:00,50.83,50.85,50.76,50.76,22500.0,31.0382,31.0504,30.9955,30.9955,22500.0
2008-02-06 12:45:00,50.77,50.77,50.62,50.64,33400.0,31.0016,31.0016,30.91,30.9222,33400.0
2008-02-06 12:50:00,50.64,50.67,50.59,50.67,41200.0,30.9222,30.9405,30.8917,30.9405,41200.0
2008-02-06 12:55:00,50.69,50.87,50.66,50.78,80200.0,30.9527,31.0627,30.9344,31.0077,80200.0
2008-02-06 13:00:00,50.8,50.82,50.7,50.72,31000.0,31.0199,31.0321,30.9588,30.9711,31000.0
2008-02-06 13:05:00,50.75,50.82,50.71,50.81,28500.0,30.9894,31.0321,30.965,31.026,28500.0
2008-02-06 13:10:00,50.79,50.82,50.69,50.72,32000.0,31.0138,31.0321,30.9527,30.9711,32000.0
2008-02-06 13:15:00,50.69,50.74,50.63,50.64,90700.0,30.9527,30.9833,30.9161,30.9222,90700.0
2008-02-06 13:20:00,50.66,50.78,50.66,50.76,23200.0,30.9344,31.0077,30.9344,30.9955,23200.0
2008-02-06 13:25:00,50.77,50.82,50.71,50.76,27000.0,31.0016,31.0321,30.965,30.9955,27000.0
2008-02-06 13:30:00,50.78,50.78,50.63,50.67,23400.0,31.0077,31.0077,30.9161,30.9405,23400.0
2008-02-06 13:35:00,50.68,50.68,50.58,50.58,30300.0,30.9466,30.9466,30.8856,30.8856,30300.0
2008-02-06 13:40:00,50.57,50.59,50.54,50.57,28500.0,30.8795,30.8917,30.8611,30.8795,28500.0
2008-02-06 13:45:00,50.57,50.63,50.55,50.58,25900.0,30.8795,30.9161,30.8673,30.8856,25900.0
2008-02-06 13:50:00,50.57,50.6,50.51,50.52,34700.0,30.8795,30.8978,30.8428,30.8489,34700.0
2008-02-06 13:55:00,50.51,50.52,50.24,50.28,53100.0,30.8428,30.8489,30.678,30.7024,53100.0
2008-02-06 14:00:00,50.3,50.42,50.28,50.41,57800.0,30.7146,30.7879,30.7024,30.7818,57800.0
2008-02-06 14:05:00,50.39,50.51,50.36,50.46,47200.0,30.7696,30.8428,30.7512,30.8123,47200.0
2008-02-06 14:10:00,50.47,50.49,50.12,50.18,57100.0,30.8184,30.8306,30.6047,30.6413,57100.0
2008-02-06 14:15:00,50.19,50.33,50.11,50.15,61500.0,30.6474,30.7329,30.5986,30.623,61500.0
2008-02-06 14:20:00,50.16,50.24,50.1,50.16,75000.0,30.6291,30.678,30.5925,30.6291,75000.0
2008-02-06 14:25:00,50.16,50.34,50.13,50.31,35300.0,30.6291,30.739,30.6108,30.7207,35300.0
2008-02-06 14:30:00,50.32,50.33,50.21,50.26,40200.0,30.7268,30.7329,30.6596,30.6902,40200.0
2008-02-06 14:35:00,50.25,50.47,50.25,50.46,104800.0,30.6841,30.8184,30.6841,30.8123,104800.0
2008-02-06 14:40:00,50.46,50.57,50.3,50.57,208800.0,30.8123,30.8795,30.7146,30.8795,208800.0
2008-02-06 14:45:00,50.58,50.68,50.53,50.67,56900.0,30.8856,30.9466,30.855,30.9405,56900.0
2008-02-06 14:50:00,50.67,50.67,50.57,50.64,54000.0,30.9405,30.9405,30.8795,30.9222,54000.0
2008-02-06 14:55:00,50.62,50.7,50.52,50.55,51900.0,30.91,30.9588,30.8489,30.8673,51900.0
2008-02-06 15:00:00,50.54,50.59,50.41,50.46,68100.0,30.8611,30.8917,30.7818,30.8123,68100.0
2008-02-06 15:05:00,50.47,50.5,50.4,50.42,42800.0,30.8184,30.8367,30.7757,30.7879,42800.0
2008-02-06 15:10:00,50.43,50.45,50.25,50.28,65100.0,30.794,30.8062,30.6841,30.7024,65100.0
2008-02-06 15:15:00,50.28,50.28,50.01,50.18,86600.0,30.7024,30.7024,30.5375,30.6413,86600.0
2008-02-06 15:20:00,50.19,50.32,50.13,50.32,81200.0,30.6474,30.7268,30.6108,30.7268,81200.0
2008-02-06 15:25:00,50.33,50.46,50.3,50.36,93100.0,30.7329,30.8123,30.7146,30.7512,93100.0
2008-02-06 15:30:00,50.35,50.35,50.11,50.12,72200.0,30.7451,30.7451,30.5986,30.6047,72200.0
2008-02-06 15:35:00,50.13,50.17,50.01,50.17,100700.0,30.6108,30.6352,30.5375,30.6352,100700.0
2008-02-06 15:40:00,50.17,50.22,50.08,50.11,92800.0,30.6352,30.6657,30.5803,30.5986,92800.0
2008-02-06 15:45:00,50.11,50.11,50.01,50.05,75500.0,30.5986,30.5986,30.5375,30.5619,75500.0
2008-02-06 15:50:00,50.04,50.06,49.93,49.97,113700.0,30.5558,30.568,30.4887,30.5131,113700.0
2008-02-06 15:55:00,49.98,50.0,49.86,49.96,133100.0,30.5192,30.5314,30.4459,30.507,133100.0
2008-02-07 09:30:00,49.72,49.84,49.1,49.47,74400.0,30.3604,30.4337,29.9818,30.2078,74400.0
2008-02-07 09:35:00,49.47,49.86,49.47,49.71,28900.0,30.2078,30.4459,30.2078,30.3543,28900.0
2008-02-07 09:40:00,49.73,49.8,49.53,49.56,67500.0,30.3665,30.4093,30.2444,30.2627,67500.0
2008-02-07 09:45:00,49.55,49.56,49.35,49.42,72500.0,30.2566,30.2627,30.1345,30.1772,72500.0
2008-02-07 09:50:00,49.41,49.52,49.21,49.3,61700.0,30.1711,30.2383,30.049,30.104,61700.0
2008-02-07 09:55:00,49.28,49.52,49.24,49.51,50600.0,30.0918,30.2383,30.0673,30.2322,50600.0
2008-02-07 10:00:00,49.49,49.92,49.4,49.92,66300.0,30.22,30.4826,30.165,30.4826,66300.0
2008-02-07 10:05:00,49.92,50.11,49.78,49.98,77900.0,30.4826,30.5986,30.3971,30.5192,77900.0
2008-02-07 10:10:00,49.95,50.07,49.77,50.04,89300.0,30.5009,30.5742,30.391,30.5558,89300.0
2008-02-07 10:15:00,50.04,50.28,50.04,50.18,37800.0,30.5558,30.7024,30.5558,30.6413,37800.0
2008-02-07 10:20:00,50.19,50.33,50.07,50.12,55500.0,30.6474,30.7329,30.5742,30.6047,55500.0
2008-02-07 10:25:00,50.12,50.23,50.09,50.14,39200.0,30.6047,30.6719,30.5864,30.6169,39200.0
2008-02-07 10:30:00,50.13,50.19,50.05,50.12,42100.0,30.6108,30.6474,30.5619,30.6047,42100.0
2008-02-07 10:35:00,50.15,50.2,49.95,49.98,33600.0,30.623,30.6535,30.5009,30.5192,33600.0
2008-02-07 10:40:00,49.98,49.99,49.84,49.86,35800.0,30.5192,30.5253,30.4337,30.4459,35800.0
2008-02-07 10:45:00,49.9,49.9,49.73,49.77,36100.0,30.4703,30.4703,30.3665,30.391,36100.0
2008-02-07 10:50:00,49.79,49.94,49.73,49.85,76400.0,30.4032,30.4948,30.3665,30.4398,76400.0
2008-02-07 10:55:00,49.84,49.89,49.75,49.8,50900.0,30.4337,30.4642,30.3788,30.4093,50900.0
2008-02-07 11:00:00,49.84,49.98,49.82,49.92,44700.0,30.4337,30.5192,30.4215,30.4826,44700.0
2008-02-07 11:05:00,49.93,49.99,49.88,49.95,53200.0,30.4887,30.5253,30.4581,30.5009,53200.0
2008-02-07 11:10:00,49.95,49.98,49.84,49.94,68600.0,30.5009,30.5192,30.4337,30.4948,68600.0
2008-02-07 11:15:00,49.94,50.04,49.89,49.93,64900.0,30.4948,30.5558,30.4642,30.4887,64900.0
2008-02-07 11:20:00,49.92,50.2,49.92,50.18,61700.0,30.4826,30.6535,30.4826,30.6413,61700.0
2008-02-07 11:25:00,50.17,50.17,50.0,50.03,22900.0,30.6352,30.6352,30.5314,30.5497,22900.0
2008-02-07 11:30:00,50.03,50.19,50.03,50.19,50000.0,30.5497,30.6474,30.5497,30.6474,50000.0
2008-02-07 11:35:00,50.19,50.2,50.01,50.06,61200.0,30.6474,30.6535,30.5375,30.568,61200.0
2008-02-07 11:40:00,50.05,50.15,50.05,50.1,39000.0,30.5619,30.623,30.5619,30.5925,39000.0
2008-02-07 11:45:00,50.11,50.16,50.05,50.08,50200.0,30.5986,30.6291,30.5619,30.5803,50200.0
2008-02-07 11:50:00,50.08,50.08,49.95,50.0,31600.0,30.5803,30.5803,30.5009,30.5314,31600.0
2008-02-07 11:55:00,50.01,50.02,49.96,50.0,27400.0,30.5375,30.5436,30.507,30.5314,27400.0
2008-02-07 12:00:00,50.0,50.03,49.94,50.0,25100.0,30.5314,30.5497,30.4948,30.5314,25100.0
2008-02-07 12:05:00,50.01,50.02,49.91,49.97,30200.0,30.5375,30.5436,30.4765,30.5131,30200.0
2008-02-07 12:10:00,49.98,50.13,49.97,50.1,54800.0,30.5192,30.6108,30.5131,30.5925,54800.0
2008-02-07 12:15:00,50.11,50.15,50.07,50.07,56000.0,30.5986,30.623,30.5742,30.5742,56000.0
2008-02-07 12:20:00,50.08,50.11,50.05,50.05,52500.0,30.5803,30.5986,30.5619,30.5619,52500.0
2008-02-07 12:25:00,50.04,50.11,50.0,50.09,32700.0,30.5558,30.5986,30.5314,30.5864,32700.0
2008-02-07 12:30:00,50.08,50.3,50.07,50.26,82400.0,30.5803,30.7146,30.5742,30.6902,82400.0
2008-02-07 12:35:00,50.28,50.28,50.1,50.16,61000.0,30.7024,30.7024,30.5925,30.6291,61000.0
2008-02-07 12:40:00,50.16,50.17,50.07,50.13,33300.0,30.6291,30.6352,30.5742,30.6108,33300.0
2008-02-07 12:45:00,50.15,50.2,50.12,50.15,40900.0,30.623,30.6535,30.6047,30.623,40900.0
2008-02-07 12:50:00,50.15,50.17,50.08,50.17,55900.0,30.623,30.6352,30.5803,30.6352,55900.0
2008-02-07 12:55:00,50.17,50.18,50.06,50.1,47000.0,30.6352,30.6413,30.568,30.5925,47000.0
2008-02-07 13:00:00,50.1,50.17,50.06,50.11,35600.0,30.5925,30.6352,30.568,30.5986,35600.0
2008-02-07 13:05:00,50.12,50.12,49.97,50.06,28400.0,30.6047,30.6047,30.5131,30.568,28400.0
2008-02-07 13:10:00,50.08,50.1,49.96,50.0,27900.0,30.5803,30.5925,30.507,30.5314,27900.0
2008-02-07 13:15:00,50.0,50.01,49.94,49.94,13900.0,30.5314,30.5375,30.4948,30.4948,13900.0
2008-02-07 13:20:00,49.95,50.1,49.94,50.05,16200.0,30.5009,30.5925,30.4948,30.5619,16200.0
2008-02-07 13:25:00,50.04,50.2,50.04,50.13,48600.0,30.5558,30.6535,30.5558,30.6108,48600.0
2008-02-07 13:30:00,50.13,50.32,50.11,50.26,61000.0,30.6108,30.7268,30.5986,30.6902,61000.0
2008-02-07 13:35:00,50.26,50.26,50.17,50.22,25300.0,30.6902,30.6902,30.6352,30.6657,25300.0
2008-02-07 13:40:00,50.22,50.33,50.22,50.27,38100.0,30.6657,30.7329,30.6657,30.6963,38100.0
2008-02-07 13:45:00,50.29,50.32,50.22,50.24,58000.0,30.7085,30.7268,30.6657,30.678,58000.0
2008-02-07 13:50:00,50.24,50.27,50.17,50.27,42100.0,30.678,30.6963,30.6352,30.6963,42100.0
2008-02-07 13:55:00,50.25,50.48,50.22,50.38,73900.0,30.6841,30.8245,30.6657,30.7634,73900.0
2008-02-07 14:00:00,50.37,50.45,50.32,50.34,60900.0,30.7573,30.8062,30.7268,30.739,60900.0
2008-02-07 14:05:00,50.35,50.53,50.32,50.5,53300.0,30.7451,30.855,30.7268,30.8367,53300.0
2008-02-07 14:10:00,50.49,50.51,50.36,50.36,70500.0,30.8306,30.8428,30.7512,30.7512,70500.0
2008-02-07 14:15:00,50.36,50.36,50.23,50.28,45200.0,30.7512,30.7512,30.6719,30.7024,45200.0
2008-02-07 14:20:00,50.27,50.39,50.15,50.34,45900.0,30.6963,30.7696,30.623,30.739,45900.0
2008-02-07 14:25:00,50.35,50.42,50.27,50.3,36600.0,30.7451,30.7879,30.6963,30.7146,36600.0
2008-02-07 14:30:00,50.29,50.3,50.01,50.02,35600.0,30.7085,30.7146,30.5375,30.5436,35600.0
2008-02-07 14:35:00,50.02,50.12,49.93,49.99,65000.0,30.5436,30.6047,30.4887,30.5253,65000.0
2008-02-07 14:40:00,49.99,50.06,49.87,49.9,54300.0,30.5253,30.568,30.452,30.4703,54300.0
2008-02-07 14:45:00,49.91,50.09,49.84,50.08,47300.0,30.4765,30.5864,30.4337,30.5803,47300.0
2008-02-07 14:50:00,50.07,50.07,49.94,50.05,54600.0,30.5742,30.5742,30.4948,30.5619,54600.0
2008-02-07 14:55:00,50.07,50.25,50.01,50.01,43100.0,30.5742,30.6841,30.5375,30.5375,43100.0
2008-02-07 15:00:00,50.01,50.04,49.78,49.91,54300.0,30.5375,30.5558,30.3971,30.4765,54300.0
2008-02-07 15:05:00,49.91,49.94,49.7,49.74,77900.0,30.4765,30.4948,30.3482,30.3726,77900.0
2008-02-07 15:10:00,49.7,49.99,49.66,49.97,72300.0,30.3482,30.5253,30.3238,30.5131,72300.0
2008-02-07 15:15:00,49.98,50.14,49.98,50.11,63900.0,30.5192,30.6169,30.5192,30.5986,63900.0
2008-02-07 15:20:00,50.12,50.22,50.09,50.12,87600.0,30.6047,30.6657,30.5864,30.6047,87600.0
2008-02-07 15:25:00,50.12,50.31,50.09,50.16,95000.0,30.6047,30.7207,30.5864,30.6291,95000.0
2008-02-07 15:30:00,50.17,50.24,50.12,50.21,102400.0,30.6352,30.678,30.6047,30.6596,102400.0
2008-02-07 15:35:00,50.21,50.23,50.07,50.12,65400.0,30.6596,30.6719,30.5742,30.6047,65400.0
2008-02-07 15:40:00,50.12,50.18,49.88,49.9,62200.0,30.6047,30.6413,30.4581,30.4703,62200.0
2008-02-07 15:45:00,49.89,50.01,49.84,49.98,66800.0,30.4642,30.5375,30.4337,30.5192,66800.0
2008-02-07 15:50:00,49.97,50.11,49.97,50.11,79400.0,30.5131,30.5986,30.5131,30.5986,79400.0
2008-02-07 15:55:00,50.1,50.2,50.09,50.19,56300.0,30.5925,30.6535,30.5864,30.6474,56300.0
2008-02-08 09:30:00,50.04,50.34,49.95,50.08,49200.0,30.5558,30.739,30.5009,30.5803,49200.0
2008-02-08 09:35:00,50.14,50.32,49.97,50.2,26500.0,30.6169,30.7268,30.5131,30.6535,26500.0
2008-02-08 09:40:00,50.2,50.2,49.86,49.94,35500.0,30.6535,30.6535,30.4459,30.4948,35500.0
2008-02-08 09:45:00,49.94,50.1,49.86,49.98,34200.0,30.4948,30.5925,30.4459,30.5192,34200.0
2008-02-08 09:50:00,49.97,50.09,49.92,50.04,21800.0,30.5131,30.5864,30.4826,30.5558,21800.0
2008-02-08 09:55:00,50.03,50.21,49.92,50.21,57800.0,30.5497,30.6596,30.4826,30.6596,57800.0
2008-02-08 10:00:00,50.2,50.21,49.98,50.16,50000.0,30.6535,30.6596,30.5192,30.6291,50000.0
2008-02-08 10:05:00,50.15,50.19,50.02,50.08,64200.0,30.623,30.6474,30.5436,30.5803,64200.0
2008-02-08 10:10:00,50.08,50.41,50.04,50.38,71000.0,30.5803,30.7818,30.5558,30.7634,71000.0
2008-02-08 10:15:00,50.38,50.42,50.17,50.25,136900.0,30.7634,30.7879,30.6352,30.6841,136900.0
2008-02-08 10:20:00,50.25,50.36,50.1,50.34,69700.0,30.6841,30.7512,30.5925,30.739,69700.0
2008-02-08 10:25:00,50.35,50.42,50.23,50.33,46900.0,30.7451,30.7879,30.6719,30.7329,46900.0
2008-02-08 10:30:00,50.33,50.33,50.11,50.2,36500.0,30.7329,30.7329,30.5986,30.6535,36500.0
2008-02-08 10:35:00,50.19,50.26,50.18,50.21,31900.0,30.6474,30.6902,30.6413,30.6596,31900.0
2008-02-08 10:40:00,50.21,50.46,50.2,50.46,78300.0,30.6596,30.8123,30.6535,30.8123,78300.0
2008-02-08 10:45:00,50.46,50.57,50.45,50.54,37700.0,30.8123,30.8795,30.8062,30.8611,37700.0
2008-02-08 10:50:00,50.54,50.7,50.5,50.61,48200.0,30.8611,30.9588,30.8367,30.9039,48200.0
2008-02-08 10:55:00,50.61,50.75,50.59,50.63,51300.0,30.9039,30.9894,30.8917,30.9161,51300.0
2008-02-08 11:00:00,50.63,50.81,50.57,50.67,127000.0,30.9161,31.026,30.8795,30.9405,127000.0
2008-02-08 11:05:00,50.67,50.92,50.6,50.88,89500.0,30.9405,31.0932,30.8978,31.0688,89500.0
2008-02-08 11:10:00,50.88,51.07,50.84,50.84,48700.0,31.0688,31.1848,31.0443,31.0443,48700.0
2008-02-08 11:15:00,50.85,50.87,50.67,50.72,39800.0,31.0504,31.0627,30.9405,30.9711,39800.0
2008-02-08 11:20:00,50.72,50.8,50.62,50.66,48800.0,30.9711,31.0199,30.91,30.9344,48800.0
2008-02-08 11:25:00,50.66,50.74,50.59,50.62,38300.0,30.9344,30.9833,30.8917,30.91,38300.0
2008-02-08 11:30:00,50.63,50.64,50.56,50.62,24400.0,30.9161,30.9222,30.8734,30.91,24400.0
2008-02-08 11:35:00,50.62,50.74,50.6,50.73,30600.0,30.91,30.9833,30.8978,30.9772,30600.0
2008-02-08 11:40:00,50.73,50.78,50.65,50.73,46900.0,30.9772,31.0077,30.9283,30.9772,46900.0
2008-02-08 11:45:00,50.73,50.74,50.65,50.69,43300.0,30.9772,30.9833,30.9283,30.9527,43300.0
2008-02-08 11:50:00,50.69,50.7,50.59,50.59,43200.0,30.9527,30.9588,30.8917,30.8917,43200.0
2008-02-08 11:55:00,50.59,50.6,50.41,50.43,28600.0,30.8917,30.8978,30.7818,30.794,28600.0
2008-02-08 12:00:00,50.42,50.45,50.36,50.43,36700.0,30.7879,30.8062,30.7512,30.794,36700.0
2008-02-08 12:05:00,50.42,50.58,50.42,50.49,43200.0,30.7879,30.8856,30.7879,30.8306,43200.0
2008-02-08 12:10:00,50.51,50.56,50.45,50.47,16700.0,30.8428,30.8734,30.8062,30.8184,16700.0
2008-02-08 12:15:00,50.47,50.53,50.36,50.37,31100.0,30.8184,30.855,30.7512,30.7573,31100.0
2008-02-08 12:20:00,50.37,50.38,50.19,50.36,27400.0,30.7573,30.7634,30.6474,30.7512,27400.0
2008-02-08 12:25:00,50.36,50.65,50.36,50.6,32200.0,30.7512,30.9283,30.7512,30.8978,32200.0
2008-02-08 12:30:00,50.6,50.62,50.42,50.47,26300.0,30.8978,30.91,30.7879,30.8184,26300.0
2008-02-08 12:35:00,50.46,50.51,50.42,50.51,28300.0,30.8123,30.8428,30.7879,30.8428,28300.0
2008-02-08 12:40:00,50.49,50.54,50.44,50.48,46900.0,30.8306,30.8611,30.8001,30.8245,46900.0
2008-02-08 12:45:00,50.47,50.48,50.18,50.27,42500.0,30.8184,30.8245,30.6413,30.6963,42500.0
2008-02-08 12:50:00,50.27,50.5,50.27,50.44,39200.0,30.6963,30.8367,30.6963,30.8001,39200.0
2008-02-08 12:55:00,50.44,50.66,50.44,50.65,19300.0,30.8001,30.9344,30.8001,30.9283,19300.0
2008-02-08 13:00:00,50.66,50.73,50.64,50.72,44600.0,30.9344,30.9772,30.9222,30.9711,44600.0
2008-02-08 13:05:00,50.72,50.75,50.62,50.74,34400.0,30.9711,30.9894,30.91,30.9833,34400.0
2008-02-08 13:10:00,50.74,50.76,50.58,50.61,44500.0,30.9833,30.9955,30.8856,30.9039,44500.0
2008-02-08 13:15:00,50.62,50.63,50.42,50.43,38700.0,30.91,30.9161,30.7879,30.794,38700.0
2008-02-08 13:20:00,50.43,50.6,50.38,50.58,35200.0,30.794,30.8978,30.7634,30.8856,35200.0
2008-02-08 13:25:00,50.56,50.66,50.51,50.61,34800.0,30.8734,30.9344,30.8428,30.9039,34800.0
2008-02-08 13:30:00,50.61,50.62,50.4,50.43,35200.0,30.9039,30.91,30.7757,30.794,35200.0
2008-02-08 13:35:00,50.45,50.45,50.3,50.32,57400.0,30.8062,30.8062,30.7146,30.7268,57400.0
2008-02-08 13:40:00,50.32,50.32,50.16,50.28,48000.0,30.7268,30.7268,30.6291,30.7024,48000.0
2008-02-08 13:45:00,50.29,50.51,50.25,50.46,33900.0,30.7085,30.8428,30.6841,30.8123,33900.0
2008-02-08 13:50:00,50.48,50.67,50.47,50.5,43500.0,30.8245,30.9405,30.8184,30.8367,43500.0
2008-02-08 13:55:00,50.46,50.54,50.41,50.48,29200.0,30.8123,30.8611,30.7818,30.8245,29200.0
2008-02-08 14:00:00,50.46,50.56,50.42,50.48,45900.0,30.8123,30.8734,30.7879,30.8245,45900.0
2008-02-08 14:05:00,50.51,50.56,50.46,50.49,33200.0,30.8428,30.8734,30.8123,30.8306,33200.0
2008-02-08 14:10:00,50.49,50.53,50.44,50.51,34400.0,30.8306,30.855,30.8001,30.8428,34400.0
2008-02-08 14:15:00,50.51,50.75,50.48,50.74,35900.0,30.8428,30.9894,30.8245,30.9833,35900.0
2008-02-08 14:20:00,50.72,50.79,50.58,50.63,36500.0,30.9711,31.0138,30.8856,30.9161,36500.0
2008-02-08 14:25:00,50.61,50.74,50.6,50.64,33700.0,30.9039,30.9833,30.8978,30.9222,33700.0
2008-02-08 14:30:00,50.64,50.69,50.6,50.65,51000.0,30.9222,30.9527,30.8978,30.9283,51000.0
2008-02-08 14:35:00,50.66,50.84,50.62,50.75,55600.0,30.9344,31.0443,30.91,30.9894,55600.0
2008-02-08 14:40:00,50.75,50.89,50.66,50.89,34200.0,30.9894,31.0749,30.9344,31.0749,34200.0
2008-02-08 14:45:00,50.88,50.89,50.63,50.63,63100.0,31.0688,31.0749,30.9161,30.9161,63100.0
2008-02-08 14:50:00,50.63,50.7,50.59,50.65,39500.0,30.9161,30.9588,30.8917,30.9283,39500.0
2008-02-08 14:55:00,50.66,50.71,50.43,50.5,54600.0,30.9344,30.965,30.794,30.8367,54600.0
2008-02-08 15:00:00,50.48,50.56,50.43,50.5,71800.0,30.8245,30.8734,30.794,30.8367,71800.0
2008-02-08 15:05:00,50.5,50.6,50.48,50.58,68000.0,30.8367,30.8978,30.8245,30.8856,68000.0
2008-02-08 15:10:00,50.58,50.63,50.5,50.62,43000.0,30.8856,30.9161,30.8367,30.91,43000.0
2008-02-08 15:15:00,50.61,50.79,50.61,50.79,65200.0,30.9039,31.0138,30.9039,31.0138,65200.0
2008-02-08 15:20:00,50.77,50.8,50.62,50.68,62600.0,31.0016,31.0199,30.91,30.9466,62600.0
2008-02-08 15:25:00,50.71,50.84,50.64,50.8,56800.0,30.965,31.0443,30.9222,31.0199,56800.0
2008-02-08 15:30:00,50.82,50.89,50.71,50.89,90400.0,31.0321,31.0749,30.965,31.0749,90400.0
2008-02-08 15:35:00,50.88,50.89,50.73,50.81,59500.0,31.0688,31.0749,30.9772,31.026,59500.0
2008-02-08 15:40:00,50.83,50.93,50.77,50.92,82800.0,31.0382,31.0993,31.0016,31.0932,82800.0
2008-02-08 15:45:00,50.91,51.07,50.91,50.99,81600.0,31.0871,31.1848,31.0871,31.1359,81600.0
2008-02-08 15:50:00,50.99,51.01,50.75,50.77,130500.0,31.1359,31.1481,30.9894,31.0016,130500.0
2008-02-08 15:55:00,50.77,50.82,50.72,50.79,182400.0,31.0016,31.0321,30.9711,31.0138,182400.0
2008-02-11 09:30:00,50.72,51.27,50.14,50.86,98900.0,30.9711,31.3069,30.6169,31.0566,98900.0
2008-02-11 09:35:00,50.84,51.15,50.75,50.88,39400.0,31.0443,31.2336,30.9894,31.0688,39400.0
2008-02-11 09:40:00,50.85,50.93,50.71,50.73,46100.0,31.0504,31.0993,30.965,30.9772,46100.0
2008-02-11 09:45:00,50.74,50.76,50.48,50.71,47500.0,30.9833,30.9955,30.8245,30.965,47500.0
2008-02-11 09:50:00,50.71,50.77,50.52,50.62,43300.0,30.965,31.0016,30.8489,30.91,43300.0
2008-02-11 09:55:00,50.66,50.76,50.46,50.73,52800.0,30.9344,30.9955,30.8123,30.9772,52800.0
2008-02-11 10:00:00,50.72,50.77,50.55,50.6,47000.0,30.9711,31.0016,30.8673,30.8978,47000.0
2008-02-11 10:05:00,50.6,50.72,50.56,50.67,58100.0,30.8978,30.9711,30.8734,30.9405,58100.0
2008-02-11 10:10:00,50.65,50.74,50.61,50.67,36600.0,30.9283,30.9833,30.9039,30.9405,36600.0
2008-02-11 10:15:00,50.68,50.73,50.55,50.55,30100.0,30.9466,30.9772,30.8673,30.8673,30100.0
2008-02-11 10:20:00,50.53,50.58,50.3,50.44,53900.0,30.855,30.8856,30.7146,30.8001,53900.0
2008-02-11 10:25:00,50.43,50.5,50.32,50.49,39100.0,30.794,30.8367,30.7268,30.8306,39100.0
2008-02-11 10:30:00,50.47,50.57,50.36,50.51,44300.0,30.8184,30.8795,30.7512,30.8428,44300.0
2008-02-11 10:35:00,50.53,50.58,50.36,50.38,38000.0,30.855,30.8856,30.7512,30.7634,38000.0
2008-02-11 10:40:00,50.39,50.59,50.35,50.51,62200.0,30.7696,30.8917,30.7451,30.8428,62200.0
2008-02-11 10:45:00,50.51,50.63,50.48,50.57,35800.0,30.8428,30.9161,30.8245,30.8795,35800.0
2008-02-11 10:50:00,50.57,50.7,50.51,50.68,44400.0,30.8795,30.9588,30.8428,30.9466,44400.0
2008-02-11 10:55:00,50.7,50.83,50.67,50.83,44800.0,30.9588,31.0382,30.9405,31.0382,44800.0
2008-02-11 11:00:00,50.83,50.84,50.74,50.81,44300.0,31.0382,31.0443,30.9833,31.026,44300.0
2008-02-11 11:05:00,50.82,51.07,50.79,51.01,62200.0,31.0321,31.1848,31.0138,31.1481,62200.0
2008-02-11 11:10:00,51.03,51.09,50.92,50.98,34900.0,31.1604,31.197,31.0932,31.1298,34900.0
2008-02-11 11:15:00,50.96,51.08,50.93,51.05,33300.0,31.1176,31.1909,31.0993,31.1726,33300.0
2008-02-11 11:20:00,51.05,51.14,51.0,51.09,42200.0,31.1726,31.2275,31.142,31.197,42200.0
2008-02-11 11:25:00,51.1,51.11,50.93,50.95,32200.0,31.2031,31.2092,31.0993,31.1115,32200.0
2008-02-11 11:30:00,50.95,50.95,50.72,50.72,43500.0,31.1115,31.1115,30.9711,30.9711,43500.0
2008-02-11 11:35:00,50.73,50.77,50.68,50.77,37000.0,30.9772,31.0016,30.9466,31.0016,37000.0
2008-02-11 11:40:00,50.77,50.88,50.72,50.86,34900.0,31.0016,31.0688,30.9711,31.0566,34900.0
2008-02-11 11:45:00,50.87,50.87,50.73,50.74,28800.0,31.0627,31.0627,30.9772,30.9833,28800.0
2008-02-11 11:50:00,50.74,50.83,50.69,50.83,30300.0,30.9833,31.0382,30.9527,31.0382,30300.0
2008-02-11 11:55:00,50.83,50.86,50.74,50.78,37300.0,31.0382,31.0566,30.9833,31.0077,37300.0
2008-02-11 12:00:00,50.75,51.03,50.73,50.94,50400.0,30.9894,31.1604,30.9772,31.1054,50400.0
2008-02-11 12:05:00,50.95,51.1,50.95,51.0,35000.0,31.1115,31.2031,31.1115,31.142,35000.0
2008-02-11 12:10:00,50.99,51.02,50.9,50.97,29100.0,31.1359,31.1543,31.081,31.1237,29100.0
2008-02-11 12:15:00,50.97,51.06,50.84,50.88,27700.0,31.1237,31.1787,31.0443,31.0688,27700.0
2008-02-11 12:20:00,50.88,51.0,50.87,50.9,21500.0,31.0688,31.142,31.0627,31.081,21500.0
2008-02-11 12:25:00,50.91,50.96,50.91,50.93,31600.0,31.0871,31.1176,31.0871,31.0993,31600.0
2008-02-11 12:30:00,50.93,51.04,50.9,50.99,53200.0,31.0993,31.1665,31.081,31.1359,53200.0
2008-02-11 12:35:00,51.0,51.21,50.97,51.13,48400.0,31.142,31.2703,31.1237,31.2214,48400.0
2008-02-11 12:40:00,51.13,51.25,51.13,51.19,21100.0,31.2214,31.2947,31.2214,31.2581,21100.0
2008-02-11 12:45:00,51.19,51.33,51.19,51.24,29600.0,31.2581,31.3435,31.2581,31.2886,29600.0
2008-02-11 12:50:00,51.25,51.32,51.17,51.31,36900.0,31.2947,31.3374,31.2458,31.3313,36900.0
2008-02-11 12:55:00,51.34,51.36,51.22,51.3,25900.0,31.3497,31.3619,31.2764,31.3252,25900.0
2008-02-11 13:00:00,51.3,51.41,51.29,51.31,32000.0,31.3252,31.3924,31.3191,31.3313,32000.0
2008-02-11 13:05:00,51.31,51.33,51.24,51.29,17600.0,31.3313,31.3435,31.2886,31.3191,17600.0
2008-02-11 13:10:00,51.3,51.39,51.23,51.33,39300.0,31.3252,31.3802,31.2825,31.3435,39300.0
2008-02-11 13:15:00,51.35,51.36,51.21,51.23,37000.0,31.3558,31.3619,31.2703,31.2825,37000.0
2008-02-11 13:20:00,51.23,51.37,51.22,51.35,52700.0,31.2825,31.368,31.2764,31.3558,52700.0
2008-02-11 13:25:00,51.36,51.42,51.33,51.42,32600.0,31.3619,31.3985,31.3435,31.3985,32600.0
2008-02-11 13:30:00,51.42,51.52,51.39,51.47,75900.0,31.3985,31.4596,31.3802,31.429,75900.0
2008-02-11 13:35:00,51.47,51.51,51.36,51.51,58500.0,31.429,31.4535,31.3619,31.4535,58500.0
2008-02-11 13:40:00,51.5,51.59,51.45,51.46,42900.0,31.4474,31.5023,31.4168,31.4229,42900.0
2008-02-11 13:45:00,51.48,51.52,51.35,51.38,57600.0,31.4351,31.4596,31.3558,31.3741,57600.0
2008-02-11 13:50:00,51.38,51.46,51.36,51.44,21500.0,31.3741,31.4229,31.3619,31.4107,21500.0
2008-02-11 13:55:00,51.44,51.49,51.34,51.46,30700.0,31.4107,31.4412,31.3497,31.4229,30700.0
2008-02-11 14:00:00,51.47,51.53,51.4,51.4,30800.0,31.429,31.4657,31.3863,31.3863,30800.0
2008-02-11 14:05:00,51.4,51.51,51.38,51.48,30500.0,31.3863,31.4535,31.3741,31.4351,30500.0
2008-02-11 14:10:00,51.46,51.6,51.46,51.58,48900.0,31.4229,31.5084,31.4229,31.4962,48900.0
2008-02-11 14:15:00,51.59,51.59,51.36,51.43,36700.0,31.5023,31.5023,31.3619,31.4046,36700.0
2008-02-11 14:20:00,51.42,51.47,51.36,51.45,29500.0,31.3985,31.429,31.3619,31.4168,29500.0
2008-02-11 14:25:00,51.45,51.5,51.38,51.41,24100.0,31.4168,31.4474,31.3741,31.3924,24100.0
2008-02-11 14:30:00,51.4,51.44,51.33,51.35,24300.0,31.3863,31.4107,31.3435,31.3558,24300.0
2008-02-11 14:35:00,51.35,51.36,51.22,51.23,29900.0,31.3558,31.3619,31.2764,31.2825,29900.0
2008-02-11 14:40:00,51.23,51.24,51.17,51.22,60900.0,31.2825,31.2886,31.2458,31.2764,60900.0
2008-02-11 14:45:00,51.23,51.38,51.22,51.38,34300.0,31.2825,31.3741,31.2764,31.3741,34300.0
2008-02-11 14:50:00,51.38,51.48,51.35,51.42,37500.0,31.3741,31.4351,31.3558,31.3985,37500.0
2008-02-11 14:55:00,51.45,51.49,51.33,51.36,46000.0,31.4168,31.4412,31.3435,31.3619,46000.0
2008-02-11 15:00:00,51.36,51.42,51.25,51.32,40000.0,31.3619,31.3985,31.2947,31.3374,40000.0
2008-02-11 15:05:00,51.31,51.46,51.24,51.43,49400.0,31.3313,31.4229,31.2886,31.4046,49400.0
2008-02-11 15:10:00,51.41,51.58,51.39,51.48,46400.0,31.3924,31.4962,31.3802,31.4351,46400.0
2008-02-11 15:15:00,51.5,51.52,51.37,51.45,42300.0,31.4474,31.4596,31.368,31.4168,42300.0
2008-02-11 15:20:00,51.48,51.57,51.4,51.56,222600.0,31.4351,31.4901,31.3863,31.484,222600.0
2008-02-11 15:25:00,51.56,51.59,51.44,51.54,38100.0,31.484,31.5023,31.4107,31.4718,38100.0
2008-02-11 15:30:00,51.53,51.56,51.44,51.49,47800.0,31.4657,31.484,31.4107,31.4412,47800.0
2008-02-11 15:35:00,51.49,51.53,51.34,51.41,58100.0,31.4412,31.4657,31.3497,31.3924,58100.0
2008-02-11 15:40:00,51.41,51.41,51.31,51.32,61200.0,31.3924,31.3924,31.3313,31.3374,61200.0
2008-02-11 15:45:00,51.33,51.47,51.28,51.47,53200.0,31.3435,31.429,31.313,31.429,53200.0
2008-02-11 15:50:00,51.46,51.46,51.36,51.41,75700.0,31.4229,31.4229,31.3619,31.3924,75700.0
2008-02-11 15:55:00,51.39,51.41,51.29,51.31,121000.0,31.3802,31.3924,31.3191,31.3313,121000.0
2008-02-12 09:30:00,51.58,51.78,51.49,51.68,551200.0,31.4962,31.6183,31.4412,31.5573,551200.0
2008-02-12 09:35:00,51.72,51.73,51.51,51.52,26800.0,31.5817,31.5878,31.4535,31.4596,26800.0
2008-02-12 09:40:00,51.52,51.68,51.37,51.68,29400.0,31.4596,31.5573,31.368,31.5573,29400.0
2008-02-12 09:45:00,51.68,51.92,51.58,51.92,35800.0,31.5573,31.7038,31.4962,31.7038,35800.0
2008-02-12 09:50:00,51.9,51.92,51.69,51.69,34400.0,31.6916,31.7038,31.5634,31.5634,34400.0
2008-02-12 09:55:00,51.71,51.86,51.65,51.78,40800.0,31.5756,31.6672,31.5389,31.6183,40800.0
2008-02-12 10:00:00,51.77,52.09,51.77,52.02,49400.0,31.6122,31.8076,31.6122,31.7649,49400.0
2008-02-12 10:05:00,52.02,52.08,51.94,52.08,31600.0,31.7649,31.8015,31.716,31.8015,31600.0
2008-02-12 10:10:00,52.08,52.24,52.06,52.13,66700.0,31.8015,31.8992,31.7893,31.832,66700.0
2008-02-12 10:15:00,52.15,52.25,52.02,52.04,51600.0,31.8443,31.9053,31.7649,31.7771,51600.0
2008-02-12 10:20:00,52.01,52.1,51.95,51.97,48000.0,31.7588,31.8137,31.7221,31.7343,48000.0
2008-02-12 10:25:00,51.99,52.03,51.92,52.03,36100.0,31.7466,31.771,31.7038,31.771,36100.0
2008-02-12 10:30:00,52.04,52.09,51.98,52.08,46000.0,31.7771,31.8076,31.7405,31.8015,46000.0
2008-02-12 10:35:00,52.08,52.15,51.93,51.95,40900.0,31.8015,31.8443,31.7099,31.7221,40900.0
2008-02-12 10:40:00,51.94,52.02,51.9,52.02,42600.0,31.716,31.7649,31.6916,31.7649,42600.0
2008-02-12 10:45:00,52.04,52.15,52.03,52.14,24500.0,31.7771,31.8443,31.771,31.8382,24500.0
2008-02-12 10:50:00,52.14,52.14,51.93,52.04,34000.0,31.8382,31.8382,31.7099,31.7771,34000.0
2008-02-12 10:55:00,52.04,52.09,51.93,52.0,47300.0,31.7771,31.8076,31.7099,31.7527,47300.0
2008-02-12 11:00:00,52.04,52.07,51.85,52.05,87100.0,31.7771,31.7954,31.6611,31.7832,87100.0
2008-02-12 11:05:00,52.05,52.17,52.02,52.12,28100.0,31.7832,31.8565,31.7649,31.8259,28100.0
2008-02-12 11:10:00,52.15,52.22,52.12,52.19,29800.0,31.8443,31.887,31.8259,31.8687,29800.0
2008-02-12 11:15:00,52.19,52.21,52.11,52.2,22800.0,31.8687,31.8809,31.8198,31.8748,22800.0
2008-02-12 11:20:00,52.2,52.26,52.06,52.08,46000.0,31.8748,31.9114,31.7893,31.8015,46000.0
2008-02-12 11:25:00,52.06,52.16,52.03,52.16,30400.0,31.7893,31.8504,31.771,31.8504,30400.0
2008-02-12 11:30:00,52.16,52.21,52.15,52.17,27400.0,31.8504,31.8809,31.8443,31.8565,27400.0
2008-02-12 11:35:00,52.17,52.23,52.09,52.11,27900.0,31.8565,31.8931,31.8076,31.8198,27900.0
2008-02-12 11:40:00,52.12,52.13,52.03,52.06,31600.0,31.8259,31.832,31.771,31.7893,31600.0
2008-02-12 11:45:00,52.05,52.09,52.02,52.06,21000.0,31.7832,31.8076,31.7649,31.7893,21000.0
2008-02-12 11:50:00,52.07,52.08,51.93,51.93,33800.0,31.7954,31.8015,31.7099,31.7099,33800.0
2008-02-12 11:55:00,51.93,52.05,51.88,52.01,42300.0,31.7099,31.7832,31.6794,31.7588,42300.0
2008-02-12 12:00:00,52.01,52.03,51.94,51.96,27700.0,31.7588,31.771,31.716,31.7282,27700.0
2008-02-12 12:05:00,51.94,51.95,51.83,51.88,47400.0,31.716,31.7221,31.6489,31.6794,47400.0
2008-02-12 12:10:00,51.88,51.93,51.8,51.88,32100.0,31.6794,31.7099,31.6305,31.6794,32100.0
2008-02-12 12:15:00,51.87,51.89,51.8,51.87,30300.0,31.6733,31.6855,31.6305,31.6733,30300.0
2008-02-12 12:20:00,51.87,51.93,51.79,51.84,46700.0,31.6733,31.7099,31.6244,31.655,46700.0
2008-02-12 12:25:00,51.84,51.86,51.76,51.8,36300.0,31.655,31.6672,31.6061,31.6305,36300.0
2008-02-12 12:30:00,51.8,51.83,51.69,51.81,28600.0,31.6305,31.6489,31.5634,31.6366,28600.0
2008-02-12 12:35:00,51.79,51.81,51.72,51.76,23100.0,31.6244,31.6366,31.5817,31.6061,23100.0
2008-02-12 12:40:00,51.75,51.77,51.56,51.56,32400.0,31.6,31.6122,31.484,31.484,32400.0
2008-02-12 12:45:00,51.56,51.73,51.54,51.58,37100.0,31.484,31.5878,31.4718,31.4962,37100.0
2008-02-12 12:50:00,51.59,51.85,51.58,51.8,40500.0,31.5023,31.6611,31.4962,31.6305,40500.0
2008-02-12 12:55:00,51.8,51.92,51.8,51.91,24800.0,31.6305,31.7038,31.6305,31.6977,24800.0
2008-02-12 13:00:00,51.9,51.95,51.89,51.94,20200.0,31.6916,31.7221,31.6855,31.716,20200.0
2008-02-12 13:05:00,51.95,51.96,51.87,51.88,25000.0,31.7221,31.7282,31.6733,31.6794,25000.0
2008-02-12 13:10:00,51.88,51.92,51.82,51.92,27900.0,31.6794,31.7038,31.6428,31.7038,27900.0
2008-02-12 13:15:00,51.91,52.22,51.91,52.19,43500.0,31.6977,31.887,31.6977,31.8687,43500.0
2008-02-12 13:20:00,52.2,52.24,52.17,52.19,40000.0,31.8748,31.8992,31.8565,31.8687,40000.0
2008-02-12 13:25:00,52.21,52.32,52.2,52.25,43700.0,31.8809,31.9481,31.8748,31.9053,43700.0
2008-02-12 13:30:00,52.26,52.27,52.2,52.25,34200.0,31.9114,31.9175,31.8748,31.9053,34200.0
2008-02-12 13:35:00,52.25,52.27,52.15,52.17,48300.0,31.9053,31.9175,31.8443,31.8565,48300.0
2008-02-12 13:40:00,52.16,52.18,52.11,52.13,21100.0,31.8504,31.8626,31.8198,31.832,21100.0
2008-02-12 13:45:00,52.13,52.27,52.09,52.26,38800.0,31.832,31.9175,31.8076,31.9114,38800.0
2008-02-12 13:50:00,52.27,52.31,52.21,52.22,46000.0,31.9175,31.942,31.8809,31.887,46000.0
2008-02-12 13:55:00,52.22,52.28,52.2,52.23,34000.0,31.887,31.9236,31.8748,31.8931,34000.0
2008-02-12 14:00:00,52.25,52.25,52.08,52.08,28200.0,31.9053,31.9053,31.8015,31.8015,28200.0
2008-02-12 14:05:00,52.08,52.1,51.95,51.96,42100.0,31.8015,31.8137,31.7221,31.7282,42100.0
2008-02-12 14:10:00,51.96,52.06,51.96,52.0,36100.0,31.7282,31.7893,31.7282,31.7527,36100.0
2008-02-12 14:15:00,51.99,52.0,51.81,51.81,51700.0,31.7466,31.7527,31.6366,31.6366,51700.0
2008-02-12 14:20:00,51.8,51.84,51.71,51.78,54800.0,31.6305,31.655,31.5756,31.6183,54800.0
2008-02-12 14:25:00,51.79,51.89,51.77,51.87,38300.0,31.6244,31.6855,31.6122,31.6733,38300.0
2008-02-12 14:30:00,51.87,51.87,51.67,51.68,42800.0,31.6733,31.6733,31.5512,31.5573,42800.0
2008-02-12 14:35:00,51.68,51.76,51.62,51.72,39000.0,31.5573,31.6061,31.5206,31.5817,39000.0
2008-02-12 14:40:00,51.72,51.81,51.63,51.79,38800.0,31.5817,31.6366,31.5267,31.6244,38800.0
2008-02-12 14:45:00,51.81,51.91,51.7,51.9,39500.0,31.6366,31.6977,31.5695,31.6916,39500.0
2008-02-12 14:50:00,51.89,51.91,51.8,51.84,35500.0,31.6855,31.6977,31.6305,31.655,35500.0
2008-02-12 14:55:00,51.86,51.92,51.8,51.91,28800.0,31.6672,31.7038,31.6305,31.6977,28800.0
2008-02-12 15:00:00,51.91,51.92,51.66,51.67,41400.0,31.6977,31.7038,31.5451,31.5512,41400.0
2008-02-12 15:05:00,51.68,51.71,51.54,51.61,53800.0,31.5573,31.5756,31.4718,31.5145,53800.0
2008-02-12 15:10:00,51.62,51.69,51.56,51.62,48300.0,31.5206,31.5634,31.484,31.5206,48300.0
2008-02-12 15:15:00,51.62,51.67,51.53,51.56,70800.0,31.5206,31.5512,31.4657,31.484,70800.0
2008-02-12 15:20:00,51.55,51.63,51.34,51.41,53600.0,31.4779,31.5267,31.3497,31.3924,53600.0
2008-02-12 15:25:00,51.4,51.53,51.31,51.45,67500.0,31.3863,31.4657,31.3313,31.4168,67500.0
2008-02-12 15:30:00,51.46,51.5,51.29,51.29,87200.0,31.4229,31.4474,31.3191,31.3191,87200.0
2008-02-12 15:35:00,51.29,51.32,51.11,51.17,123800.0,31.3191,31.3374,31.2092,31.2458,123800.0
2008-02-12 15:40:00,51.17,51.37,51.14,51.33,99600.0,31.2458,31.368,31.2275,31.3435,99600.0
2008-02-12 15:45:00,51.31,51.45,51.23,51.38,101300.0,31.3313,31.4168,31.2825,31.3741,101300.0
2008-02-12 15:50:00,51.39,51.43,51.28,51.28,105500.0,31.3802,31.4046,31.313,31.313,105500.0
2008-02-12 15:55:00,51.29,51.46,51.29,51.42,141100.0,31.3191,31.4229,31.3191,31.3985,141100.0
2008-02-13 09:30:00,51.95,52.29,51.71,52.09,65000.0,31.9016,32.1104,31.7542,31.9876,65000.0
2008-02-13 09:35:00,52.16,52.17,51.97,52.01,60300.0,32.0305,32.0367,31.9139,31.9384,60300.0
2008-02-13 09:40:00,52.01,52.05,51.81,51.81,40700.0,31.9384,31.963,31.8156,31.8156,40700.0
2008-02-13 09:45:00,51.79,51.92,51.75,51.87,50300.0,31.8033,31.8832,31.7788,31.8525,50300.0
2008-02-13 09:50:00,51.86,51.92,51.74,51.78,48100.0,31.8463,31.8832,31.7726,31.7972,48100.0
2008-02-13 09:55:00,51.77,51.97,51.76,51.82,31700.0,31.7911,31.9139,31.7849,31.8218,31700.0
2008-02-13 10:00:00,51.82,52.01,51.75,51.75,57000.0,31.8218,31.9384,31.7788,31.7788,57000.0
2008-02-13 10:05:00,51.73,51.85,51.65,51.75,105900.0,31.7665,31.8402,31.7174,31.7788,105900.0
2008-02-13 10:10:00,51.75,52.0,51.7,51.95,38600.0,31.7788,31.9323,31.7481,31.9016,38600.0
2008-02-13 10:15:00,51.95,52.0,51.85,51.9,32400.0,31.9016,31.9323,31.8402,31.8709,32400.0
2008-02-13 10:20:00,51.9,51.98,51.8,51.89,32500.0,31.8709,31.92,31.8095,31.8647,32500.0
2008-02-13 10:25:00,51.88,51.99,51.8,51.96,41200.0,31.8586,31.9262,31.8095,31.9077,41200.0
2008-02-13 10:30:00,51.98,51.98,51.82,51.88,76400.0,31.92,31.92,31.8218,31.8586,76400.0
2008-02-13 10:35:00,51.87,51.87,51.76,51.86,81700.0,31.8525,31.8525,31.7849,31.8463,81700.0
2008-02-13 10:40:00,51.86,51.91,51.81,51.91,49600.0,31.8463,31.877,31.8156,31.877,49600.0
2008-02-13 10:45:00,51.92,51.96,51.8,51.85,35000.0,31.8832,31.9077,31.8095,31.8402,35000.0
2008-02-13 10:50:00,51.88,51.95,51.85,51.87,29700.0,31.8586,31.9016,31.8402,31.8525,29700.0
2008-02-13 10:55:00,51.88,51.95,51.84,51.85,27100.0,31.8586,31.9016,31.834,31.8402,27100.0
2008-02-13 11:00:00,51.84,51.86,51.8,51.81,66000.0,31.834,31.8463,31.8095,31.8156,66000.0
2008-02-13 11:05:00,51.8,51.83,51.72,51.8,93200.0,31.8095,31.8279,31.7604,31.8095,93200.0
2008-02-13 11:10:00,51.82,51.88,51.8,51.82,24400.0,31.8218,31.8586,31.8095,31.8218,24400.0
2008-02-13 11:15:00,51.82,51.88,51.69,51.7,21600.0,31.8218,31.8586,31.7419,31.7481,21600.0
2008-02-13 11:20:00,51.71,51.75,51.64,51.73,19100.0,31.7542,31.7788,31.7112,31.7665,19100.0
2008-02-13 11:25:00,51.75,51.95,51.71,51.95,22700.0,31.7788,31.9016,31.7542,31.9016,22700.0
2008-02-13 11:30:00,51.95,51.96,51.88,51.96,19200.0,31.9016,31.9077,31.8586,31.9077,19200.0
2008-02-13 11:35:00,51.95,51.95,51.85,51.91,13500.0,31.9016,31.9016,31.8402,31.877,13500.0
2008-02-13 11:40:00,51.9,52.01,51.89,51.94,13900.0,31.8709,31.9384,31.8647,31.8955,13900.0
2008-02-13 11:45:00,51.95,52.0,51.92,51.97,28600.0,31.9016,31.9323,31.8832,31.9139,28600.0
2008-02-13 11:50:00,51.98,52.0,51.9,51.95,31600.0,31.92,31.9323,31.8709,31.9016,31600.0
2008-02-13 11:55:00,51.94,52.1,51.94,52.08,33300.0,31.8955,31.9937,31.8955,31.9814,33300.0
2008-02-13 12:00:00,52.07,52.22,52.07,52.22,46300.0,31.9753,32.0674,31.9753,32.0674,46300.0
2008-02-13 12:05:00,52.22,52.25,52.18,52.22,31400.0,32.0674,32.0858,32.0428,32.0674,31400.0
2008-02-13 12:10:00,52.25,52.3,52.19,52.25,28100.0,32.0858,32.1165,32.049,32.0858,28100.0
2008-02-13 12:15:00,52.23,52.31,52.2,52.27,23200.0,32.0735,32.1227,32.0551,32.0981,23200.0
2008-02-13 12:20:00,52.27,52.27,52.17,52.2,23900.0,32.0981,32.0981,32.0367,32.0551,23900.0
2008-02-13 12:25:00,52.22,52.24,52.16,52.23,20000.0,32.0674,32.0797,32.0305,32.0735,20000.0
2008-02-13 12:30:00,52.23,52.29,52.23,52.29,17700.0,32.0735,32.1104,32.0735,32.1104,17700.0
2008-02-13 12:35:00,52.3,52.31,52.21,52.23,19400.0,32.1165,32.1227,32.0613,32.0735,19400.0
2008-02-13 12:40:00,52.23,52.25,52.16,52.24,27300.0,32.0735,32.0858,32.0305,32.0797,27300.0
2008-02-13 12:45:00,52.23,52.31,52.2,52.28,19900.0,32.0735,32.1227,32.0551,32.1042,19900.0
2008-02-13 12:50:00,52.28,52.32,52.21,52.31,21100.0,32.1042,32.1288,32.0613,32.1227,21100.0
2008-02-13 12:55:00,52.29,52.32,52.22,52.32,49100.0,32.1104,32.1288,32.0674,32.1288,49100.0
2008-02-13 13:00:00,52.31,52.39,52.21,52.35,38500.0,32.1227,32.1718,32.0613,32.1472,38500.0
2008-02-13 13:05:00,52.37,52.5,52.32,52.46,46400.0,32.1595,32.2393,32.1288,32.2148,46400.0
2008-02-13 13:10:00,52.46,52.58,52.4,52.54,49300.0,32.2148,32.2885,32.1779,32.2639,49300.0
2008-02-13 13:15:00,52.54,52.6,52.49,52.53,35200.0,32.2639,32.3007,32.2332,32.2578,35200.0
2008-02-13 13:20:00,52.51,52.63,52.46,52.49,41700.0,32.2455,32.3192,32.2148,32.2332,41700.0
2008-02-13 13:25:00,52.5,52.55,52.46,52.49,33400.0,32.2393,32.27,32.2148,32.2332,33400.0
2008-02-13 13:30:00,52.49,52.52,52.44,52.51,16900.0,32.2332,32.2516,32.2025,32.2455,16900.0
2008-02-13 13:35:00,52.51,52.57,52.47,52.53,34400.0,32.2455,32.2823,32.2209,32.2578,34400.0
2008-02-13 13:40:00,52.55,52.58,52.49,52.56,37000.0,32.27,32.2885,32.2332,32.2762,37000.0
2008-02-13 13:45:00,52.54,52.64,52.54,52.58,36200.0,32.2639,32.3253,32.2639,32.2885,36200.0
2008-02-13 13:50:00,52.6,52.63,52.57,52.6,28900.0,32.3007,32.3192,32.2823,32.3007,28900.0
2008-02-13 13:55:00,52.61,52.61,52.46,52.54,41300.0,32.3069,32.3069,32.2148,32.2639,41300.0
2008-02-13 14:00:00,52.55,52.62,52.5,52.52,41200.0,32.27,32.313,32.2393,32.2516,41200.0
2008-02-13 14:05:00,52.52,52.56,52.44,52.49,33700.0,32.2516,32.2762,32.2025,32.2332,33700.0
2008-02-13 14:10:00,52.5,52.5,52.27,52.39,56700.0,32.2393,32.2393,32.0981,32.1718,56700.0
2008-02-13 14:15:00,52.39,52.5,52.37,52.47,51500.0,32.1718,32.2393,32.1595,32.2209,51500.0
2008-02-13 14:20:00,52.46,52.46,52.3,52.38,29300.0,32.2148,32.2148,32.1165,32.1656,29300.0
2008-02-13 14:25:00,52.38,52.42,52.26,52.32,20300.0,32.1656,32.1902,32.092,32.1288,20300.0
2008-02-13 14:30:00,52.31,52.49,52.31,52.48,45900.0,32.1227,32.2332,32.1227,32.2271,45900.0
2008-02-13 14:35:00,52.49,52.58,52.45,52.56,51000.0,32.2332,32.2885,32.2086,32.2762,51000.0
2008-02-13 14:40:00,52.58,52.62,52.49,52.59,44800.0,32.2885,32.313,32.2332,32.2946,44800.0
2008-02-13 14:45:00,52.59,52.72,52.58,52.65,48100.0,32.2946,32.3744,32.2885,32.3315,48100.0
2008-02-13 14:50:00,52.64,52.69,52.58,52.68,46700.0,32.3253,32.356,32.2885,32.3499,46700.0
2008-02-13 14:55:00,52.69,52.79,52.66,52.68,54800.0,32.356,32.4174,32.3376,32.3499,54800.0
2008-02-13 15:00:00,52.68,52.79,52.66,52.72,66800.0,32.3499,32.4174,32.3376,32.3744,66800.0
2008-02-13 15:05:00,52.73,52.78,52.7,52.78,52400.0,32.3806,32.4113,32.3622,32.4113,52400.0
2008-02-13 15:10:00,52.76,52.83,52.69,52.7,56300.0,32.399,32.442,32.356,32.3622,56300.0
2008-02-13 15:15:00,52.7,52.73,52.62,52.66,69400.0,32.3622,32.3806,32.313,32.3376,69400.0
2008-02-13 15:20:00,52.66,52.92,52.65,52.84,81000.0,32.3376,32.4973,32.3315,32.4481,81000.0
2008-02-13 15:25:00,52.84,52.9,52.82,52.83,48300.0,32.4481,32.485,32.4358,32.442,48300.0
2008-02-13 15:30:00,52.83,52.93,52.78,52.93,102400.0,32.442,32.5034,32.4113,32.5034,102400.0
2008-02-13 15:35:00,52.93,53.03,52.91,53.03,113900.0,32.5034,32.5648,32.4911,32.5648,113900.0
2008-02-13 15:40:00,53.03,53.04,52.94,53.02,87500.0,32.5648,32.5709,32.5095,32.5587,87500.0
2008-02-13 15:45:00,53.02,53.05,53.0,53.03,102300.0,32.5587,32.5771,32.5464,32.5648,102300.0
2008-02-13 15:50:00,53.03,53.06,52.95,52.96,169900.0,32.5648,32.5832,32.5157,32.5218,169900.0
2008-02-13 15:55:00,52.97,53.05,52.9,52.92,290100.0,32.528,32.5771,32.485,32.4973,290100.0
2008-02-14 09:30:00,53.08,53.19,53.0,53.07,72400.0,32.5955,32.6631,32.5464,32.5894,72400.0
2008-02-14 09:35:00,53.07,53.14,52.96,53.09,34000.0,32.5894,32.6324,32.5218,32.6016,34000.0
2008-02-14 09:40:00,53.1,53.13,52.88,52.91,51300.0,32.6078,32.6262,32.4727,32.4911,51300.0
2008-02-14 09:45:00,52.91,52.97,52.78,52.79,50600.0,32.4911,32.528,32.4113,32.4174,50600.0
2008-02-14 09:50:00,52.8,52.86,52.68,52.82,41700.0,32.4236,32.4604,32.3499,32.4358,41700.0
2008-02-14 09:55:00,52.84,53.01,52.82,52.86,74700.0,32.4481,32.5525,32.4358,32.4604,74700.0
2008-02-14 10:00:00,52.86,53.12,52.86,53.08,121900.0,32.4604,32.6201,32.4604,32.5955,121900.0
2008-02-14 10:05:00,53.06,53.07,52.93,52.98,51100.0,32.5832,32.5894,32.5034,32.5341,51100.0
2008-02-14 10:10:00,52.98,53.08,52.92,52.99,45900.0,32.5341,32.5955,32.4973,32.5402,45900.0
2008-02-14 10:15:00,53.0,53.05,52.95,53.05,24900.0,32.5464,32.5771,32.5157,32.5771,24900.0
2008-02-14 10:20:00,53.04,53.15,52.99,53.04,46000.0,32.5709,32.6385,32.5402,32.5709,46000.0
2008-02-14 10:25:00,53.03,53.06,53.0,53.05,38900.0,32.5648,32.5832,32.5464,32.5771,38900.0
2008-02-14 10:30:00,53.06,53.11,53.0,53.06,33400.0,32.5832,32.6139,32.5464,32.5832,33400.0
2008-02-14 10:35:00,53.08,53.08,53.0,53.05,32700.0,32.5955,32.5955,32.5464,32.5771,32700.0
2008-02-14 10:40:00,53.05,53.14,53.05,53.06,36000.0,32.5771,32.6324,32.5771,32.5832,36000.0
2008-02-14 10:45:00,53.05,53.24,53.02,53.24,34000.0,32.5771,32.6938,32.5587,32.6938,34000.0
2008-02-14 10:50:00,53.24,53.25,53.0,53.11,44400.0,32.6938,32.6999,32.5464,32.6139,44400.0
2008-02-14 10:55:00,53.13,53.18,53.03,53.08,153200.0,32.6262,32.6569,32.5648,32.5955,153200.0
2008-02-14 11:00:00,53.08,53.16,53.06,53.12,132300.0,32.5955,32.6446,32.5832,32.6201,132300.0
2008-02-14 11:05:00,53.13,53.13,52.93,52.95,118000.0,32.6262,32.6262,32.5034,32.5157,118000.0
2008-02-14 11:10:00,52.95,53.03,52.92,52.99,140200.0,32.5157,32.5648,32.4973,32.5402,140200.0
2008-02-14 11:15:00,52.99,53.02,52.92,52.99,123400.0,32.5402,32.5587,32.4973,32.5402,123400.0
2008-02-14 11:20:00,53.0,53.01,52.94,52.98,89000.0,32.5464,32.5525,32.5095,32.5341,89000.0
2008-02-14 11:25:00,52.98,53.04,52.96,53.02,92000.0,32.5341,32.5709,32.5218,32.5587,92000.0
2008-02-14 11:30:00,53.02,53.04,52.98,53.02,61700.0,32.5587,32.5709,32.5341,32.5587,61700.0
2008-02-14 11:35:00,53.03,53.05,52.9,53.01,65900.0,32.5648,32.5771,32.485,32.5525,65900.0
2008-02-14 11:40:00,53.01,53.05,52.99,53.0,89200.0,32.5525,32.5771,32.5402,32.5464,89200.0
2008-02-14 11:45:00,53.0,53.04,52.99,53.0,53200.0,32.5464,32.5709,32.5402,32.5464,53200.0
2008-02-14 11:50:00,53.03,53.06,52.98,53.02,41000.0,32.5648,32.5832,32.5341,32.5587,41000.0
2008-02-14 11:55:00,53.02,53.09,52.99,53.07,74400.0,32.5587,32.6016,32.5402,32.5894,74400.0
2008-02-14 12:00:00,53.07,53.09,53.02,53.07,79500.0,32.5894,32.6016,32.5587,32.5894,79500.0
2008-02-14 12:05:00,53.07,53.12,53.05,53.11,57100.0,32.5894,32.6201,32.5771,32.6139,57100.0
2008-02-14 12:10:00,53.09,53.12,53.03,53.04,35300.0,32.6016,32.6201,32.5648,32.5709,35300.0
2008-02-14 12:15:00,53.03,53.04,52.98,53.01,49400.0,32.5648,32.5709,32.5341,32.5525,49400.0
2008-02-14 12:20:00,53.02,53.03,52.88,52.97,76200.0,32.5587,32.5648,32.4727,32.528,76200.0
2008-02-14 12:25:00,52.98,53.09,52.97,53.04,34900.0,32.5341,32.6016,32.528,32.5709,34900.0
2008-02-14 12:30:00,53.04,53.05,52.97,53.0,47900.0,32.5709,32.5771,32.528,32.5464,47900.0
2008-02-14 12:35:00,53.0,53.0,52.88,52.9,35500.0,32.5464,32.5464,32.4727,32.485,35500.0
2008-02-14 12:40:00,52.88,52.88,52.76,52.78,40400.0,32.4727,32.4727,32.399,32.4113,40400.0
2008-02-14 12:45:00,52.77,52.83,52.7,52.71,42200.0,32.4051,32.442,32.3622,32.3683,42200.0
2008-02-14 12:50:00,52.72,52.93,52.72,52.9,60100.0,32.3744,32.5034,32.3744,32.485,60100.0
2008-02-14 12:55:00,52.88,52.9,52.8,52.82,116800.0,32.4727,32.485,32.4236,32.4358,116800.0
2008-02-14 13:00:00,52.82,52.88,52.81,52.88,86300.0,32.4358,32.4727,32.4297,32.4727,86300.0
2008-02-14 13:05:00,52.87,52.88,52.65,52.66,88300.0,32.4665,32.4727,32.3315,32.3376,88300.0
2008-02-14 13:10:00,52.66,52.74,52.6,52.67,60600.0,32.3376,32.3867,32.3007,32.3437,60600.0
2008-02-14 13:15:00,52.66,52.86,52.66,52.79,115500.0,32.3376,32.4604,32.3376,32.4174,115500.0
2008-02-14 13:20:00,52.81,52.83,52.78,52.83,55400.0,32.4297,32.442,32.4113,32.442,55400.0
2008-02-14 13:25:00,52.82,52.87,52.72,52.83,57300.0,32.4358,32.4665,32.3744,32.442,57300.0
2008-02-14 13:30:00,52.81,53.0,52.81,52.91,57200.0,32.4297,32.5464,32.4297,32.4911,57200.0
2008-02-14 13:35:00,52.92,52.96,52.85,52.92,36600.0,32.4973,32.5218,32.4543,32.4973,36600.0
2008-02-14 13:40:00,52.91,52.91,52.76,52.8,46600.0,32.4911,32.4911,32.399,32.4236,46600.0
2008-02-14 13:45:00,52.8,52.84,52.77,52.79,27300.0,32.4236,32.4481,32.4051,32.4174,27300.0
2008-02-14 13:50:00,52.77,52.78,52.68,52.69,37300.0,32.4051,32.4113,32.3499,32.356,37300.0
2008-02-14 13:55:00,52.7,52.89,52.68,52.82,30400.0,32.3622,32.4788,32.3499,32.4358,30400.0
2008-02-14 14:00:00,52.84,52.86,52.76,52.78,39200.0,32.4481,32.4604,32.399,32.4113,39200.0
2008-02-14 14:05:00,52.78,52.81,52.74,52.75,49900.0,32.4113,32.4297,32.3867,32.3929,49900.0
2008-02-14 14:10:00,52.76,52.77,52.68,52.7,31800.0,32.399,32.4051,32.3499,32.3622,31800.0
2008-02-14 14:15:00,52.68,52.71,52.56,52.67,50900.0,32.3499,32.3683,32.2762,32.3437,50900.0
2008-02-14 14:20:00,52.68,52.75,52.65,52.66,53300.0,32.3499,32.3929,32.3315,32.3376,53300.0
2008-02-14 14:25:00,52.65,52.68,52.61,52.66,93800.0,32.3315,32.3499,32.3069,32.3376,93800.0
2008-02-14 14:30:00,52.68,52.8,52.67,52.8,78800.0,32.3499,32.4236,32.3437,32.4236,78800.0
2008-02-14 14:35:00,52.8,52.81,52.6,52.63,77800.0,32.4236,32.4297,32.3007,32.3192,77800.0
2008-02-14 14:40:00,52.62,52.72,52.59,52.72,57300.0,32.313,32.3744,32.2946,32.3744,57300.0
2008-02-14 14:45:00,52.74,52.74,52.44,52.54,83900.0,32.3867,32.3867,32.2025,32.2639,83900.0
2008-02-14 14:50:00,52.54,52.71,52.52,52.53,106600.0,32.2639,32.3683,32.2516,32.2578,106600.0
2008-02-14 14:55:00,52.52,52.7,52.52,52.7,48700.0,32.2516,32.3622,32.2516,32.3622,48700.0
2008-02-14 15:00:00,52.7,52.77,52.66,52.68,62400.0,32.3622,32.4051,32.3376,32.3499,62400.0
2008-02-14 15:05:00,52.68,52.77,52.63,52.73,76400.0,32.3499,32.4051,32.3192,32.3806,76400.0
2008-02-14 15:10:00,52.73,52.83,52.69,52.82,89800.0,32.3806,32.442,32.356,32.4358,89800.0
2008-02-14 15:15:00,52.84,52.95,52.77,52.87,75700.0,32.4481,32.5157,32.4051,32.4665,75700.0
2008-02-14 15:20:00,52.86,52.89,52.68,52.69,95200.0,32.4604,32.4788,32.3499,32.356,95200.0
2008-02-14 15:25:00,52.7,52.85,52.69,52.85,62500.0,32.3622,32.4543,32.356,32.4543,62500.0
2008-02-14 15:30:00,52.84,52.87,52.74,52.74,50900.0,32.4481,32.4665,32.3867,32.3867,50900.0
2008-02-14 15:35:00,52.73,52.74,52.64,52.7,81000.0,32.3806,32.3867,32.3253,32.3622,81000.0
2008-02-14 15:40:00,52.72,52.72,52.55,52.63,95600.0,32.3744,32.3744,32.27,32.3192,95600.0
2008-02-14 15:45:00,52.63,52.64,52.51,52.58,107000.0,32.3192,32.3253,32.2455,32.2885,107000.0
2008-02-14 15:50:00,52.58,52.59,52.43,52.43,144700.0,32.2885,32.2946,32.1964,32.1964,144700.0
2008-02-14 15:55:00,52.43,52.51,52.41,52.51,157700.0,32.1964,32.2455,32.1841,32.2455,157700.0
2008-02-15 09:30:00,52.44,52.49,52.09,52.09,526500.0,32.2025,32.2332,31.9876,31.9876,526500.0
2008-02-15 09:35:00,52.14,52.3,51.76,51.92,59100.0,32.0183,32.1165,31.7849,31.8832,59100.0
2008-02-15 09:40:00,51.91,52.02,51.81,51.93,50700.0,31.877,31.9446,31.8156,31.8893,50700.0
2008-02-15 09:45:00,51.98,52.07,51.92,52.0,39900.0,31.92,31.9753,31.8832,31.9323,39900.0
2008-02-15 09:50:00,52.01,52.03,51.75,51.75,30400.0,31.9384,31.9507,31.7788,31.7788,30400.0
2008-02-15 09:55:00,51.75,51.75,51.52,51.56,52200.0,31.7788,31.7788,31.6375,31.6621,52200.0
2008-02-15 10:00:00,51.54,51.7,51.51,51.69,36900.0,31.6498,31.7481,31.6314,31.7419,36900.0
2008-02-15 10:05:00,51.69,51.69,51.5,51.62,25500.0,31.7419,31.7419,31.6253,31.6989,25500.0
2008-02-15 10:10:00,51.61,51.92,51.58,51.88,39800.0,31.6928,31.8832,31.6744,31.8586,39800.0
2008-02-15 10:15:00,51.88,51.97,51.73,51.73,41100.0,31.8586,31.9139,31.7665,31.7665,41100.0
2008-02-15 10:20:00,51.74,51.76,51.65,51.68,16600.0,31.7726,31.7849,31.7174,31.7358,16600.0
2008-02-15 10:25:00,51.7,51.85,51.7,51.81,24300.0,31.7481,31.8402,31.7481,31.8156,24300.0
2008-02-15 10:30:00,51.78,52.07,51.77,52.01,89200.0,31.7972,31.9753,31.7911,31.9384,89200.0
2008-02-15 10:35:00,52.0,52.02,51.94,51.95,14100.0,31.9323,31.9446,31.8955,31.9016,14100.0
2008-02-15 10:40:00,51.95,52.03,51.89,51.98,26500.0,31.9016,31.9507,31.8647,31.92,26500.0
2008-02-15 10:45:00,51.98,52.05,51.97,52.0,23400.0,31.92,31.963,31.9139,31.9323,23400.0
2008-02-15 10:50:00,52.01,52.11,51.92,51.93,46400.0,31.9384,31.9998,31.8832,31.8893,46400.0
2008-02-15 10:55:00,51.94,51.94,51.82,51.86,47400.0,31.8955,31.8955,31.8218,31.8463,47400.0
2008-02-15 11:00:00,51.85,52.0,51.78,52.0,117800.0,31.8402,31.9323,31.7972,31.9323,117800.0
2008-02-15 11:05:00,51.99,52.03,51.96,52.0,42900.0,31.9262,31.9507,31.9077,31.9323,42900.0
2008-02-15 11:10:00,52.0,52.04,51.96,51.97,20700.0,31.9323,31.9569,31.9077,31.9139,20700.0
2008-02-15 11:15:00,51.98,51.98,51.89,51.91,15100.0,31.92,31.92,31.8647,31.877,15100.0
2008-02-15 11:20:00,51.91,51.93,51.82,51.88,31100.0,31.877,31.8893,31.8218,31.8586,31100.0
2008-02-15 11:25:00,51.88,52.03,51.85,52.01,21900.0,31.8586,31.9507,31.8402,31.9384,21900.0
2008-02-15 11:30:00,52.03,52.06,51.92,52.03,32900.0,31.9507,31.9691,31.8832,31.9507,32900.0
2008-02-15 11:35:00,52.04,52.04,51.93,51.94,50400.0,31.9569,31.9569,31.8893,31.8955,50400.0
2008-02-15 11:40:00,51.94,51.95,51.8,51.85,33700.0,31.8955,31.9016,31.8095,31.8402,33700.0
2008-02-15 11:45:00,51.85,51.97,51.83,51.96,26300.0,31.8402,31.9139,31.8279,31.9077,26300.0
2008-02-15 11:50:00,51.94,52.04,51.87,52.03,30500.0,31.8955,31.9569,31.8525,31.9507,30500.0
2008-02-15 11:55:00,52.03,52.05,52.0,52.04,19100.0,31.9507,31.963,31.9323,31.9569,19100.0
2008-02-15 12:00:00,52.05,52.24,52.04,52.24,34400.0,31.963,32.0797,31.9569,32.0797,34400.0
2008-02-15 12:05:00,52.22,52.23,52.08,52.11,40100.0,32.0674,32.0735,31.9814,31.9998,40100.0
2008-02-15 12:10:00,52.12,52.26,52.12,52.21,40600.0,32.006,32.092,32.006,32.0613,40600.0
2008-02-15 12:15:00,52.22,52.29,52.19,52.24,21300.0,32.0674,32.1104,32.049,32.0797,21300.0
2008-02-15 12:20:00,52.24,52.3,51.98,51.98,30300.0,32.0797,32.1165,31.92,31.92,30300.0
2008-02-15 12:25:00,51.97,52.02,51.93,52.02,32900.0,31.9139,31.9446,31.8893,31.9446,32900.0
2008-02-15 12:30:00,52.02,52.04,51.85,51.88,21000.0,31.9446,31.9569,31.8402,31.8586,21000.0
2008-02-15 12:35:00,51.88,51.91,51.83,51.85,13000.0,31.8586,31.877,31.8279,31.8402,13000.0
2008-02-15 12:40:00,51.86,51.88,51.72,51.72,17500.0,31.8463,31.8586,31.7604,31.7604,17500.0
2008-02-15 12:45:00,51.73,51.84,51.73,51.84,19800.0,31.7665,31.834,31.7665,31.834,19800.0
2008-02-15 12:50:00,51.84,51.86,51.82,51.85,10000.0,31.834,31.8463,31.8218,31.8402,10000.0
2008-02-15 12:55:00,51.86,51.86,51.77,51.81,12400.0,31.8463,31.8463,31.7911,31.8156,12400.0
2008-02-15 13:00:00,51.81,51.83,51.72,51.77,24800.0,31.8156,31.8279,31.7604,31.7911,24800.0
2008-02-15 13:05:00,51.75,51.75,51.65,51.67,12600.0,31.7788,31.7788,31.7174,31.7296,12600.0
2008-02-15 13:10:00,51.67,51.84,51.67,51.82,14200.0,31.7296,31.834,31.7296,31.8218,14200.0
2008-02-15 13:15:00,51.82,51.88,51.81,51.82,11700.0,31.8218,31.8586,31.8156,31.8218,11700.0
2008-02-15 13:20:00,51.83,51.83,51.74,51.74,17700.0,31.8279,31.8279,31.7726,31.7726,17700.0
2008-02-15 13:25:00,51.75,51.79,51.71,51.71,13900.0,31.7788,31.8033,31.7542,31.7542,13900.0
2008-02-15 13:30:00,51.72,51.83,51.71,51.82,32500.0,31.7604,31.8279,31.7542,31.8218,32500.0
2008-02-15 13:35:00,51.81,51.83,51.78,51.82,19400.0,31.8156,31.8279,31.7972,31.8218,19400.0
2008-02-15 13:40:00,51.82,51.91,51.8,51.91,19900.0,31.8218,31.877,31.8095,31.877,19900.0
2008-02-15 13:45:00,51.91,51.98,51.88,51.98,48000.0,31.877,31.92,31.8586,31.92,48000.0
2008-02-15 13:50:00,51.95,52.08,51.95,52.01,34400.0,31.9016,31.9814,31.9016,31.9384,34400.0
2008-02-15 13:55:00,52.0,52.12,52.0,52.11,30100.0,31.9323,32.006,31.9323,31.9998,30100.0
2008-02-15 14:00:00,52.11,52.11,52.0,52.03,30500.0,31.9998,31.9998,31.9323,31.9507,30500.0
2008-02-15 14:05:00,52.03,52.05,51.92,52.05,57600.0,31.9507,31.963,31.8832,31.963,57600.0
2008-02-15 14:10:00,52.04,52.07,51.98,52.03,28200.0,31.9569,31.9753,31.92,31.9507,28200.0
2008-02-15 14:15:00,52.03,52.04,51.87,51.97,91500.0,31.9507,31.9569,31.8525,31.9139,91500.0
2008-02-15 14:20:00,51.96,52.05,51.94,52.01,45300.0,31.9077,31.963,31.8955,31.9384,45300.0
2008-02-15 14:25:00,52.01,52.12,51.99,52.09,36900.0,31.9384,32.006,31.9262,31.9876,36900.0
2008-02-15 14:30:00,52.1,52.18,52.09,52.13,28600.0,31.9937,32.0428,31.9876,32.0121,28600.0
2008-02-15 14:35:00,52.14,52.14,52.04,52.11,34000.0,32.0183,32.0183,31.9569,31.9998,34000.0
2008-02-15 14:40:00,52.11,52.16,52.03,52.06,31500.0,31.9998,32.0305,31.9507,31.9691,31500.0
2008-02-15 14:45:00,52.07,52.1,51.96,52.05,34300.0,31.9753,31.9937,31.9077,31.963,34300.0
2008-02-15 14:50:00,52.06,52.07,51.94,52.04,27800.0,31.9691,31.9753,31.8955,31.9569,27800.0
2008-02-15 14:55:00,52.03,52.11,52.01,52.07,27300.0,31.9507,31.9998,31.9384,31.9753,27300.0
2008-02-15 15:00:00,52.07,52.14,52.04,52.09,29800.0,31.9753,32.0183,31.9569,31.9876,29800.0
2008-02-15 15:05:00,52.08,52.21,52.05,52.2,53100.0,31.9814,32.0613,31.963,32.0551,53100.0
2008-02-15 15:10:00,52.2,52.3,52.12,52.28,47400.0,32.0551,32.1165,32.006,32.1042,47400.0
2008-02-15 15:15:00,52.27,52.31,52.21,52.27,41100.0,32.0981,32.1227,32.0613,32.0981,41100.0
2008-02-15 15:20:00,52.28,52.28,52.16,52.25,43400.0,32.1042,32.1042,32.0305,32.0858,43400.0
2008-02-15 15:25:00,52.25,52.3,52.17,52.3,64300.0,32.0858,32.1165,32.0367,32.1165,64300.0
2008-02-15 15:30:00,52.3,52.3,52.16,52.16,110900.0,32.1165,32.1165,32.0305,32.0305,110900.0
2008-02-15 15:35:00,52.16,52.18,52.12,52.15,105300.0,32.0305,32.0428,32.006,32.0244,105300.0
2008-02-15 15:40:00,52.15,52.2,52.11,52.13,93800.0,32.0244,32.0551,31.9998,32.0121,93800.0
2008-02-15 15:45:00,52.12,52.23,52.1,52.22,165400.0,32.006,32.0735,31.9937,32.0674,165400.0
2008-02-15 15:50:00,52.22,52.22,52.09,52.09,81400.0,32.0674,32.0674,31.9876,31.9876,81400.0
2008-02-15 15:55:00,52.08,52.24,52.08,52.21,136400.0,31.9814,32.0797,31.9814,32.0613,136400.0
2008-02-19 09:30:00,52.96,52.96,52.63,52.83,99200.0,32.5218,32.5218,32.3192,32.442,99200.0
2008-02-19 09:35:00,52.87,52.9,52.54,52.55,46600.0,32.4665,32.485,32.2639,32.27,46600.0
2008-02-19 09:40:00,52.59,52.6,52.33,52.6,48200.0,32.2946,32.3007,32.1349,32.3007,48200.0
2008-02-19 09:45:00,52.58,52.77,52.56,52.63,49700.0,32.2885,32.4051,32.2762,32.3192,49700.0
2008-02-19 09:50:00,52.62,52.69,52.52,52.66,24600.0,32.313,32.356,32.2516,32.3376,24600.0
2008-02-19 09:55:00,52.68,52.68,52.44,52.51,34800.0,32.3499,32.3499,32.2025,32.2455,34800.0
2008-02-19 10:00:00,52.48,52.54,52.33,52.37,42200.0,32.2271,32.2639,32.1349,32.1595,42200.0
2008-02-19 10:05:00,52.37,52.4,52.31,52.38,55700.0,32.1595,32.1779,32.1227,32.1656,55700.0
2008-02-19 10:10:00,52.37,52.49,52.32,52.37,157000.0,32.1595,32.2332,32.1288,32.1595,157000.0
2008-02-19 10:15:00,52.4,52.65,52.37,52.61,88000.0,32.1779,32.3315,32.1595,32.3069,88000.0
2008-02-19 10:20:00,52.61,52.66,52.55,52.63,31500.0,32.3069,32.3376,32.27,32.3192,31500.0
2008-02-19 10:25:00,52.63,52.69,52.53,52.53,28500.0,32.3192,32.356,32.2578,32.2578,28500.0
2008-02-19 10:30:00,52.53,52.57,52.38,52.48,49400.0,32.2578,32.2823,32.1656,32.2271,49400.0
2008-02-19 10:35:00,52.47,52.54,52.42,52.5,35800.0,32.2209,32.2639,32.1902,32.2393,35800.0
2008-02-19 10:40:00,52.51,52.71,52.48,52.56,35000.0,32.2455,32.3683,32.2271,32.2762,35000.0
2008-02-19 10:45:00,52.53,52.58,52.43,52.54,26300.0,32.2578,32.2885,32.1964,32.2639,26300.0
2008-02-19 10:50:00,52.55,52.61,52.51,52.57,15000.0,32.27,32.3069,32.2455,32.2823,15000.0
2008-02-19 10:55:00,52.56,52.66,52.5,52.5,14900.0,32.2762,32.3376,32.2393,32.2393,14900.0
2008-02-19 11:00:00,52.5,52.6,52.41,52.44,76500.0,32.2393,32.3007,32.1841,32.2025,76500.0
2008-02-19 11:05:00,52.43,52.62,52.42,52.58,44000.0,32.1964,32.313,32.1902,32.2885,44000.0
2008-02-19 11:10:00,52.6,52.68,52.57,52.57,59300.0,32.3007,32.3499,32.2823,32.2823,59300.0
2008-02-19 11:15:00,52.57,52.62,52.51,52.54,44800.0,32.2823,32.313,32.2455,32.2639,44800.0
2008-02-19 11:20:00,52.52,52.59,52.5,52.56,42100.0,32.2516,32.2946,32.2393,32.2762,42100.0
2008-02-19 11:25:00,52.56,52.58,52.5,52.52,33000.0,32.2762,32.2885,32.2393,32.2516,33000.0
2008-02-19 11:30:00,52.51,52.55,52.5,52.51,35900.0,32.2455,32.27,32.2393,32.2455,35900.0
2008-02-19 11:35:00,52.52,52.6,52.5,52.58,32400.0,32.2516,32.3007,32.2393,32.2885,32400.0
2008-02-19 11:40:00,52.58,52.61,52.5,52.53,20800.0,32.2885,32.3069,32.2393,32.2578,20800.0
2008-02-19 11:45:00,52.53,52.57,52.5,52.51,26100.0,32.2578,32.2823,32.2393,32.2455,26100.0
2008-02-19 11:50:00,52.51,52.58,52.47,52.52,36700.0,32.2455,32.2885,32.2209,32.2516,36700.0
2008-02-19 11:55:00,52.54,52.59,52.5,52.59,20200.0,32.2639,32.2946,32.2393,32.2946,20200.0
2008-02-19 12:00:00,52.58,52.62,52.54,52.59,32700.0,32.2885,32.313,32.2639,32.2946,32700.0
2008-02-19 12:05:00,52.59,52.72,52.53,52.69,28800.0,32.2946,32.3744,32.2578,32.356,28800.0
2008-02-19 12:10:00,52.68,52.78,52.66,52.74,25200.0,32.3499,32.4113,32.3376,32.3867,25200.0
2008-02-19 12:15:00,52.74,52.83,52.69,52.79,23800.0,32.3867,32.442,32.356,32.4174,23800.0
2008-02-19 12:20:00,52.79,52.8,52.66,52.68,16400.0,32.4174,32.4236,32.3376,32.3499,16400.0
2008-02-19 12:25:00,52.71,52.74,52.69,52.73,15300.0,32.3683,32.3867,32.356,32.3806,15300.0
2008-02-19 12:30:00,52.74,52.82,52.66,52.79,57000.0,32.3867,32.4358,32.3376,32.4174,57000.0
2008-02-19 12:35:00,52.81,52.82,52.71,52.79,72100.0,32.4297,32.4358,32.3683,32.4174,72100.0
2008-02-19 12:40:00,52.78,52.81,52.75,52.78,27500.0,32.4113,32.4297,32.3929,32.4113,27500.0
2008-02-19 12:45:00,52.79,52.83,52.77,52.81,32700.0,32.4174,32.442,32.4051,32.4297,32700.0
2008-02-19 12:50:00,52.8,52.82,52.76,52.82,28300.0,32.4236,32.4358,32.399,32.4358,28300.0
2008-02-19 12:55:00,52.81,52.86,52.76,52.77,37300.0,32.4297,32.4604,32.399,32.4051,37300.0
2008-02-19 13:00:00,52.77,52.93,52.77,52.83,50000.0,32.4051,32.5034,32.4051,32.442,50000.0
2008-02-19 13:05:00,52.81,52.92,52.8,52.89,23600.0,32.4297,32.4973,32.4236,32.4788,23600.0
2008-02-19 13:10:00,52.89,52.94,52.86,52.86,30800.0,32.4788,32.5095,32.4604,32.4604,30800.0
2008-02-19 13:15:00,52.88,53.03,52.88,53.02,53400.0,32.4727,32.5648,32.4727,32.5587,53400.0
2008-02-19 13:20:00,53.02,53.05,52.98,53.01,31900.0,32.5587,32.5771,32.5341,32.5525,31900.0
2008-02-19 13:25:00,53.01,53.1,53.0,53.0,28100.0,32.5525,32.6078,32.5464,32.5464,28100.0
2008-02-19 13:30:00,53.0,53.08,52.99,53.05,49600.0,32.5464,32.5955,32.5402,32.5771,49600.0
2008-02-19 13:35:00,53.06,53.07,53.0,53.01,31700.0,32.5832,32.5894,32.5464,32.5525,31700.0
2008-02-19 13:40:00,53.02,53.06,52.99,53.0,41800.0,32.5587,32.5832,32.5402,32.5464,41800.0
2008-02-19 13:45:00,53.01,53.08,52.97,52.99,36500.0,32.5525,32.5955,32.528,32.5402,36500.0
2008-02-19 13:50:00,52.99,53.01,52.95,53.0,34800.0,32.5402,32.5525,32.5157,32.5464,34800.0
2008-02-19 13:55:00,52.98,53.02,52.92,53.0,42400.0,32.5341,32.5587,32.4973,32.5464,42400.0
2008-02-19 14:00:00,53.0,53.03,52.95,52.97,52600.0,32.5464,32.5648,32.5157,32.528,52600.0
2008-02-19 14:05:00,52.97,53.02,52.91,52.99,90100.0,32.528,32.5587,32.4911,32.5402,90100.0
2008-02-19 14:10:00,52.99,53.03,52.94,52.94,29000.0,32.5402,32.5648,32.5095,32.5095,29000.0
2008-02-19 14:15:00,52.94,53.09,52.9,53.09,125400.0,32.5095,32.6016,32.485,32.6016,125400.0
2008-02-19 14:20:00,53.07,53.09,52.99,53.07,44900.0,32.5894,32.6016,32.5402,32.5894,44900.0
2008-02-19 14:25:00,53.08,53.09,52.94,52.94,27600.0,32.5955,32.6016,32.5095,32.5095,27600.0
2008-02-19 14:30:00,52.94,52.94,52.84,52.84,33600.0,32.5095,32.5095,32.4481,32.4481,33600.0
2008-02-19 14:35:00,52.82,52.9,52.74,52.77,29500.0,32.4358,32.485,32.3867,32.4051,29500.0
2008-02-19 14:40:00,52.78,52.79,52.72,52.73,37400.0,32.4113,32.4174,32.3744,32.3806,37400.0
2008-02-19 14:45:00,52.73,52.75,52.55,52.56,47800.0,32.3806,32.3929,32.27,32.2762,47800.0
2008-02-19 14:50:00,52.55,52.61,52.49,52.54,50900.0,32.27,32.3069,32.2332,32.2639,50900.0
2008-02-19 14:55:00,52.54,52.62,52.47,52.48,44400.0,32.2639,32.313,32.2209,32.2271,44400.0
2008-02-19 15:00:00,52.47,52.47,52.28,52.31,77600.0,32.2209,32.2209,32.1042,32.1227,77600.0
2008-02-19 15:05:00,52.3,52.43,52.3,52.37,45300.0,32.1165,32.1964,32.1165,32.1595,45300.0
2008-02-19 15:10:00,52.37,52.51,52.35,52.47,40800.0,32.1595,32.2455,32.1472,32.2209,40800.0
2008-02-19 15:15:00,52.47,52.5,52.42,52.45,32400.0,32.2209,32.2393,32.1902,32.2086,32400.0
2008-02-19 15:20:00,52.45,52.46,52.33,52.44,57100.0,32.2086,32.2148,32.1349,32.2025,57100.0
2008-02-19 15:25:00,52.44,52.51,52.3,52.34,61000.0,32.2025,32.2455,32.1165,32.1411,61000.0
2008-02-19 15:30:00,52.34,52.44,52.29,52.44,45500.0,32.1411,32.2025,32.1104,32.2025,45500.0
2008-02-19 15:35:00,52.43,52.62,52.43,52.56,59500.0,32.1964,32.313,32.1964,32.2762,59500.0
2008-02-19 15:40:00,52.56,52.68,52.52,52.6,69900.0,32.2762,32.3499,32.2516,32.3007,69900.0
2008-02-19 15:45:00,52.59,52.6,52.44,52.45,48300.0,32.2946,32.3007,32.2025,32.2086,48300.0
2008-02-19 15:50:00,52.44,52.46,52.3,52.41,60800.0,32.2025,32.2148,32.1165,32.1841,60800.0
2008-02-19 15:55:00,52.4,52.48,52.35,52.47,53000.0,32.1779,32.2271,32.1472,32.2209,53000.0
2008-02-20 09:30:00,52.17,52.17,51.61,51.63,55900.0,32.0367,32.0367,31.6928,31.7051,55900.0
2008-02-20 09:35:00,51.74,51.91,51.68,51.85,44600.0,31.7726,31.877,31.7358,31.8402,44600.0
2008-02-20 09:40:00,51.82,51.93,51.66,51.74,63800.0,31.8218,31.8893,31.7235,31.7726,63800.0
2008-02-20 09:45:00,51.74,51.82,51.67,51.81,63000.0,31.7726,31.8218,31.7296,31.8156,63000.0
2008-02-20 09:50:00,51.79,51.93,51.77,51.85,48100.0,31.8033,31.8893,31.7911,31.8402,48100.0
2008-02-20 09:55:00,51.85,51.85,51.63,51.72,49700.0,31.8402,31.8402,31.7051,31.7604,49700.0
2008-02-20 10:00:00,51.73,51.79,51.7,51.77,67500.0,31.7665,31.8033,31.7481,31.7911,67500.0
2008-02-20 10:05:00,51.78,51.82,51.65,51.75,50200.0,31.7972,31.8218,31.7174,31.7788,50200.0
2008-02-20 10:10:00,51.74,51.79,51.73,51.73,41200.0,31.7726,31.8033,31.7665,31.7665,41200.0
2008-02-20 10:15:00,51.75,51.93,51.73,51.93,41900.0,31.7788,31.8893,31.7665,31.8893,41900.0
2008-02-20 10:20:00,51.93,52.04,51.89,51.93,52600.0,31.8893,31.9569,31.8647,31.8893,52600.0
2008-02-20 10:25:00,51.95,51.96,51.73,51.83,23900.0,31.9016,31.9077,31.7665,31.8279,23900.0
2008-02-20 10:30:00,51.83,51.84,51.73,51.8,34400.0,31.8279,31.834,31.7665,31.8095,34400.0
2008-02-20 10:35:00,51.8,52.0,51.73,51.95,43300.0,31.8095,31.9323,31.7665,31.9016,43300.0
2008-02-20 10:40:00,51.96,52.0,51.83,51.89,47200.0,31.9077,31.9323,31.8279,31.8647,47200.0
2008-02-20 10:45:00,51.89,51.92,51.76,51.76,24600.0,31.8647,31.8832,31.7849,31.7849,24600.0
2008-02-20 10:50:00,51.75,51.82,51.73,51.79,28400.0,31.7788,31.8218,31.7665,31.8033,28400.0
2008-02-20 10:55:00,51.79,51.89,51.71,51.83,35500.0,31.8033,31.8647,31.7542,31.8279,35500.0
2008-02-20 11:00:00,51.82,51.96,51.79,51.88,32800.0,31.8218,31.9077,31.8033,31.8586,32800.0
2008-02-20 11:05:00,51.89,51.93,51.72,51.75,31700.0,31.8647,31.8893,31.7604,31.7788,31700.0
2008-02-20 11:10:00,51.76,51.93,51.76,51.9,32300.0,31.7849,31.8893,31.7849,31.8709,32300.0
2008-02-20 11:15:00,51.89,51.99,51.88,51.97,35600.0,31.8647,31.9262,31.8586,31.9139,35600.0
2008-02-20 11:20:00,51.97,52.0,51.89,51.94,38600.0,31.9139,31.9323,31.8647,31.8955,38600.0
2008-02-20 11:25:00,51.95,52.02,51.95,52.0,22900.0,31.9016,31.9446,31.9016,31.9323,22900.0
2008-02-20 11:30:00,52.01,52.03,51.99,52.01,21400.0,31.9384,31.9507,31.9262,31.9384,21400.0
2008-02-20 11:35:00,52.02,52.05,51.99,52.0,26300.0,31.9446,31.963,31.9262,31.9323,26300.0
2008-02-20 11:40:00,52.0,52.02,51.97,51.97,20300.0,31.9323,31.9446,31.9139,31.9139,20300.0
2008-02-20 11:45:00,51.98,52.03,51.97,52.01,16100.0,31.92,31.9507,31.9139,31.9384,16100.0
2008-02-20 11:50:00,52.03,52.12,52.01,52.1,25400.0,31.9507,32.006,31.9384,31.9937,25400.0
2008-02-20 11:55:00,52.09,52.1,52.06,52.06,16300.0,31.9876,31.9937,31.9691,31.9691,16300.0
2008-02-20 12:00:00,52.06,52.32,52.06,52.27,53800.0,31.9691,32.1288,31.9691,32.0981,53800.0
2008-02-20 12:05:00,52.27,52.42,52.25,52.39,50600.0,32.0981,32.1902,32.0858,32.1718,50600.0
2008-02-20 12:10:00,52.39,52.56,52.34,52.53,65100.0,32.1718,32.2762,32.1411,32.2578,65100.0
2008-02-20 12:15:00,52.53,52.61,52.41,52.42,42300.0,32.2578,32.3069,32.1841,32.1902,42300.0
2008-02-20 12:20:00,52.42,52.7,52.42,52.54,63300.0,32.1902,32.3622,32.1902,32.2639,63300.0
2008-02-20 12:25:00,52.54,52.56,52.4,52.4,22800.0,32.2639,32.2762,32.1779,32.1779,22800.0
2008-02-20 12:30:00,52.42,52.59,52.42,52.5,21400.0,32.1902,32.2946,32.1902,32.2393,21400.0
2008-02-20 12:35:00,52.48,52.58,52.42,52.46,24000.0,32.2271,32.2885,32.1902,32.2148,24000.0
2008-02-20 12:40:00,52.46,52.46,52.31,52.33,52400.0,32.2148,32.2148,32.1227,32.1349,52400.0
2008-02-20 12:45:00,52.35,52.41,52.27,52.3,20900.0,32.1472,32.1841,32.0981,32.1165,20900.0
2008-02-20 12:50:00,52.3,52.39,52.28,52.33,11500.0,32.1165,32.1718,32.1042,32.1349,11500.0
2008-02-20 12:55:00,52.34,52.36,52.31,52.33,28000.0,32.1411,32.1534,32.1227,32.1349,28000.0
2008-02-20 13:00:00,52.33,52.39,52.26,52.38,33700.0,32.1349,32.1718,32.092,32.1656,33700.0
2008-02-20 13:05:00,52.39,52.4,52.31,52.35,87600.0,32.1718,32.1779,32.1227,32.1472,87600.0
2008-02-20 13:10:00,52.36,52.51,52.36,52.42,46500.0,32.1534,32.2455,32.1534,32.1902,46500.0
2008-02-20 13:15:00,52.42,52.44,52.34,52.36,28700.0,32.1902,32.2025,32.1411,32.1534,28700.0
2008-02-20 13:20:00,52.36,52.36,52.17,52.19,48400.0,32.1534,32.1534,32.0367,32.049,48400.0
2008-02-20 13:25:00,52.18,52.23,52.08,52.14,38900.0,32.0428,32.0735,31.9814,32.0183,38900.0
2008-02-20 13:30:00,52.15,52.21,52.1,52.21,35300.0,32.0244,32.0613,31.9937,32.0613,35300.0
2008-02-20 13:35:00,52.23,52.24,52.17,52.21,21000.0,32.0735,32.0797,32.0367,32.0613,21000.0
2008-02-20 13:40:00,52.21,52.31,52.21,52.27,66100.0,32.0613,32.1227,32.0613,32.0981,66100.0
2008-02-20 13:45:00,52.27,52.31,52.21,52.23,48000.0,32.0981,32.1227,32.0613,32.0735,48000.0
2008-02-20 13:50:00,52.23,52.29,52.22,52.28,45600.0,32.0735,32.1104,32.0674,32.1042,45600.0
2008-02-20 13:55:00,52.28,52.33,52.17,52.17,29100.0,32.1042,32.1349,32.0367,32.0367,29100.0
2008-02-20 14:00:00,52.17,52.4,51.99,52.19,99400.0,32.0367,32.1779,31.9262,32.049,99400.0
2008-02-20 14:05:00,52.21,52.4,52.21,52.25,92500.0,32.0613,32.1779,32.0613,32.0858,92500.0
2008-02-20 14:10:00,52.25,52.3,52.12,52.16,53000.0,32.0858,32.1165,32.006,32.0305,53000.0
2008-02-20 14:15:00,52.18,52.29,52.03,52.08,39400.0,32.0428,32.1104,31.9507,31.9814,39400.0
2008-02-20 14:20:00,52.06,52.11,51.95,52.1,42300.0,31.9691,31.9998,31.9016,31.9937,42300.0
2008-02-20 14:25:00,52.11,52.25,52.11,52.22,29600.0,31.9998,32.0858,31.9998,32.0674,29600.0
2008-02-20 14:30:00,52.21,52.3,52.18,52.22,52700.0,32.0613,32.1165,32.0428,32.0674,52700.0
2008-02-20 14:35:00,52.22,52.31,52.18,52.26,42700.0,32.0674,32.1227,32.0428,32.092,42700.0
2008-02-20 14:40:00,52.26,52.3,52.23,52.26,44800.0,32.092,32.1165,32.0735,32.092,44800.0
2008-02-20 14:45:00,52.24,52.54,52.24,52.54,61300.0,32.0797,32.2639,32.0797,32.2639,61300.0
2008-02-20 14:50:00,52.54,52.65,52.48,52.58,40300.0,32.2639,32.3315,32.2271,32.2885,40300.0
2008-02-20 14:55:00,52.61,52.67,52.56,52.56,37500.0,32.3069,32.3437,32.2762,32.2762,37500.0
2008-02-20 15:00:00,52.55,52.64,52.49,52.62,53400.0,32.27,32.3253,32.2332,32.313,53400.0
2008-02-20 15:05:00,52.62,52.68,52.55,52.63,58400.0,32.313,32.3499,32.27,32.3192,58400.0
2008-02-20 15:10:00,52.64,52.75,52.56,52.58,70400.0,32.3253,32.3929,32.2762,32.2885,70400.0
2008-02-20 15:15:00,52.59,52.6,52.5,52.51,57600.0,32.2946,32.3007,32.2393,32.2455,57600.0
2008-02-20 15:20:00,52.54,52.61,52.48,52.49,51600.0,32.2639,32.3069,32.2271,32.2332,51600.0
2008-02-20 15:25:00,52.49,52.52,52.43,52.48,52100.0,32.2332,32.2516,32.1964,32.2271,52100.0
2008-02-20 15:30:00,52.49,52.5,52.36,52.48,75400.0,32.2332,32.2393,32.1534,32.2271,75400.0
2008-02-20 15:35:00,52.47,52.61,52.46,52.6,59400.0,32.2209,32.3069,32.2148,32.3007,59400.0
2008-02-20 15:40:00,52.6,52.75,52.57,52.66,137300.0,32.3007,32.3929,32.2823,32.3376,137300.0
2008-02-20 15:45:00,52.67,52.73,52.55,52.68,119000.0,32.3437,32.3806,32.27,32.3499,119000.0
2008-02-20 15:50:00,52.69,52.72,52.63,52.65,88400.0,32.356,32.3744,32.3192,32.3315,88400.0
2008-02-20 15:55:00,52.65,52.7,52.61,52.66,96300.0,32.3315,32.3622,32.3069,32.3376,96300.0
2008-02-21 09:30:00,52.75,53.0,52.67,52.75,58900.0,32.3929,32.5464,32.3437,32.3929,58900.0
2008-02-21 09:35:00,52.73,52.79,52.62,52.78,22000.0,32.3806,32.4174,32.313,32.4113,22000.0
2008-02-21 09:40:00,52.77,52.99,52.75,52.92,44800.0,32.4051,32.5402,32.3929,32.4973,44800.0
2008-02-21 09:45:00,52.91,52.99,52.75,52.96,37300.0,32.4911,32.5402,32.3929,32.5218,37300.0
2008-02-21 09:50:00,53.0,53.01,52.87,52.87,39900.0,32.5464,32.5525,32.4665,32.4665,39900.0
2008-02-21 09:55:00,52.86,52.99,52.81,52.96,33600.0,32.4604,32.5402,32.4297,32.5218,33600.0
2008-02-21 10:00:00,52.97,52.97,52.63,52.72,92300.0,32.528,32.528,32.3192,32.3744,92300.0
2008-02-21 10:05:00,52.7,52.73,52.61,52.64,50300.0,32.3622,32.3806,32.3069,32.3253,50300.0
2008-02-21 10:10:00,52.63,52.72,52.6,52.64,32900.0,32.3192,32.3744,32.3007,32.3253,32900.0
2008-02-21 10:15:00,52.65,52.79,52.62,52.75,36000.0,32.3315,32.4174,32.313,32.3929,36000.0
2008-02-21 10:20:00,52.75,52.79,52.67,52.79,29000.0,32.3929,32.4174,32.3437,32.4174,29000.0
2008-02-21 10:25:00,52.79,52.79,52.63,52.68,21400.0,32.4174,32.4174,32.3192,32.3499,21400.0
2008-02-21 10:30:00,52.69,52.73,52.59,52.69,38000.0,32.356,32.3806,32.2946,32.356,38000.0
2008-02-21 10:35:00,52.69,52.71,52.58,52.59,36700.0,32.356,32.3683,32.2885,32.2946,36700.0
2008-02-21 10:40:00,52.59,52.59,52.43,52.5,66400.0,32.2946,32.2946,32.1964,32.2393,66400.0
2008-02-21 10:45:00,52.51,52.51,52.42,52.46,23100.0,32.2455,32.2455,32.1902,32.2148,23100.0
2008-02-21 10:50:00,52.46,52.49,52.29,52.32,27000.0,32.2148,32.2332,32.1104,32.1288,27000.0
2008-02-21 10:55:00,52.31,52.32,52.15,52.15,34600.0,32.1227,32.1288,32.0244,32.0244,34600.0
2008-02-21 11:00:00,52.14,52.28,52.1,52.27,46600.0,32.0183,32.1042,31.9937,32.0981,46600.0
2008-02-21 11:05:00,52.28,52.3,52.22,52.28,42600.0,32.1042,32.1165,32.0674,32.1042,42600.0
2008-02-21 11:10:00,52.29,52.35,52.27,52.27,39100.0,32.1104,32.1472,32.0981,32.0981,39100.0
2008-02-21 11:15:00,52.28,52.34,52.27,52.33,28200.0,32.1042,32.1411,32.0981,32.1349,28200.0
2008-02-21 11:20:00,52.34,52.34,52.17,52.3,57300.0,32.1411,32.1411,32.0367,32.1165,57300.0
2008-02-21 11:25:00,52.29,52.41,52.26,52.37,28300.0,32.1104,32.1841,32.092,32.1595,28300.0
2008-02-21 11:30:00,52.37,52.46,52.37,52.39,21900.0,32.1595,32.2148,32.1595,32.1718,21900.0
2008-02-21 11:35:00,52.37,52.43,52.36,52.41,18000.0,32.1595,32.1964,32.1534,32.1841,18000.0
2008-02-21 11:40:00,52.42,52.5,52.41,52.49,27600.0,32.1902,32.2393,32.1841,32.2332,27600.0
2008-02-21 11:45:00,52.48,52.57,52.46,52.52,38300.0,32.2271,32.2823,32.2148,32.2516,38300.0
2008-02-21 11:50:00,52.51,52.55,52.47,52.48,23100.0,32.2455,32.27,32.2209,32.2271,23100.0
2008-02-21 11:55:00,52.47,52.55,52.43,52.52,20600.0,32.2209,32.27,32.1964,32.2516,20600.0
2008-02-21 12:00:00,52.52,52.55,52.5,52.53,23900.0,32.2516,32.27,32.2393,32.2578,23900.0
2008-02-21 12:05:00,52.5,52.56,52.49,52.5,30600.0,32.2393,32.2762,32.2332,32.2393,30600.0
2008-02-21 12:10:00,52.52,52.54,52.49,52.53,27900.0,32.2516,32.2639,32.2332,32.2578,27900.0
2008-02-21 12:15:00,52.52,52.53,52.44,52.52,75400.0,32.2516,32.2578,32.2025,32.2516,75400.0
2008-02-21 12:20:00,52.53,52.53,52.45,52.49,40200.0,32.2578,32.2578,32.2086,32.2332,40200.0
2008-02-21 12:25:00,52.48,52.54,52.46,52.49,20100.0,32.2271,32.2639,32.2148,32.2332,20100.0
2008-02-21 12:30:00,52.49,52.53,52.36,52.53,31900.0,32.2332,32.2578,32.1534,32.2578,31900.0
2008-02-21 12:35:00,52.53,52.54,52.4,52.4,19800.0,32.2578,32.2639,32.1779,32.1779,19800.0
2008-02-21 12:40:00,52.4,52.48,52.4,52.45,17400.0,32.1779,32.2271,32.1779,32.2086,17400.0
2008-02-21 12:45:00,52.43,52.45,52.36,52.38,14500.0,32.1964,32.2086,32.1534,32.1656,14500.0
2008-02-21 12:50:00,52.38,52.43,52.36,52.4,17000.0,32.1656,32.1964,32.1534,32.1779,17000.0
2008-02-21 12:55:00,52.4,52.44,52.37,52.43,15400.0,32.1779,32.2025,32.1595,32.1964,15400.0
2008-02-21 13:00:00,52.42,52.43,52.38,52.43,18000.0,32.1902,32.1964,32.1656,32.1964,18000.0
2008-02-21 13:05:00,52.43,52.43,52.34,52.4,27900.0,32.1964,32.1964,32.1411,32.1779,27900.0
2008-02-21 13:10:00,52.38,52.38,52.18,52.22,26400.0,32.1656,32.1656,32.0428,32.0674,26400.0
2008-02-21 13:15:00,52.24,52.26,52.2,52.23,12000.0,32.0797,32.092,32.0551,32.0735,12000.0
2008-02-21 13:20:00,52.25,52.25,52.15,52.24,18600.0,32.0858,32.0858,32.0244,32.0797,18600.0
2008-02-21 13:25:00,52.24,52.26,52.13,52.22,26100.0,32.0797,32.092,32.0121,32.0674,26100.0
2008-02-21 13:30:00,52.22,52.23,52.15,52.17,13600.0,32.0674,32.0735,32.0244,32.0367,13600.0
2008-02-21 13:35:00,52.17,52.19,52.08,52.12,26800.0,32.0367,32.049,31.9814,32.006,26800.0
2008-02-21 13:40:00,52.11,52.18,52.07,52.16,32700.0,31.9998,32.0428,31.9753,32.0305,32700.0
2008-02-21 13:45:00,52.18,52.18,52.12,52.16,40400.0,32.0428,32.0428,32.006,32.0305,40400.0
2008-02-21 13:50:00,52.14,52.15,51.97,52.09,35000.0,32.0183,32.0244,31.9139,31.9876,35000.0
2008-02-21 13:55:00,52.09,52.1,52.05,52.08,25100.0,31.9876,31.9937,31.963,31.9814,25100.0
2008-02-21 14:00:00,52.07,52.14,52.05,52.08,30400.0,31.9753,32.0183,31.963,31.9814,30400.0
2008-02-21 14:05:00,52.09,52.22,52.09,52.2,16900.0,31.9876,32.0674,31.9876,32.0551,16900.0
2008-02-21 14:10:00,52.2,52.21,52.09,52.12,37100.0,32.0551,32.0613,31.9876,32.006,37100.0
2008-02-21 14:15:00,52.13,52.21,52.09,52.09,69800.0,32.0121,32.0613,31.9876,31.9876,69800.0
2008-02-21 14:20:00,52.11,52.27,52.08,52.26,51700.0,31.9998,32.0981,31.9814,32.092,51700.0
2008-02-21 14:25:00,52.27,52.32,52.15,52.28,46100.0,32.0981,32.1288,32.0244,32.1042,46100.0
2008-02-21 14:30:00,52.28,52.3,52.16,52.2,43900.0,32.1042,32.1165,32.0305,32.0551,43900.0
2008-02-21 14:35:00,52.2,52.22,52.14,52.21,41200.0,32.0551,32.0674,32.0183,32.0613,41200.0
2008-02-21 14:40:00,52.21,52.21,52.06,52.07,62200.0,32.0613,32.0613,31.9691,31.9753,62200.0
2008-02-21 14:45:00,52.07,52.07,51.89,51.97,39700.0,31.9753,31.9753,31.8647,31.9139,39700.0
2008-02-21 14:50:00,51.96,52.02,51.89,52.01,46700.0,31.9077,31.9446,31.8647,31.9384,46700.0
2008-02-21 14:55:00,52.0,52.02,51.86,51.9,63700.0,31.9323,31.9446,31.8463,31.8709,63700.0
2008-02-21 15:00:00,51.9,51.92,51.81,51.84,55900.0,31.8709,31.8832,31.8156,31.834,55900.0
2008-02-21 15:05:00,51.84,51.88,51.76,51.85,55400.0,31.834,31.8586,31.7849,31.8402,55400.0
2008-02-21 15:10:00,51.86,51.91,51.76,51.88,42800.0,31.8463,31.877,31.7849,31.8586,42800.0
2008-02-21 15:15:00,51.87,51.92,51.82,51.86,35800.0,31.8525,31.8832,31.8218,31.8463,35800.0
2008-02-21 15:20:00,51.89,51.89,51.76,51.81,83800.0,31.8647,31.8647,31.7849,31.8156,83800.0
2008-02-21 15:25:00,51.8,51.84,51.72,51.74,55500.0,31.8095,31.834,31.7604,31.7726,55500.0
2008-02-21 15:30:00,51.74,51.88,51.73,51.86,57600.0,31.7726,31.8586,31.7665,31.8463,57600.0
2008-02-21 15:35:00,51.86,51.92,51.67,51.69,69900.0,31.8463,31.8832,31.7296,31.7419,69900.0
2008-02-21 15:40:00,51.69,51.83,51.66,51.69,75200.0,31.7419,31.8279,31.7235,31.7419,75200.0
2008-02-21 15:45:00,51.69,51.78,51.65,51.71,75600.0,31.7419,31.7972,31.7174,31.7542,75600.0
2008-02-21 15:50:00,51.71,51.71,51.55,51.57,95800.0,31.7542,31.7542,31.656,31.6682,95800.0
2008-02-21 15:55:00,51.57,51.7,51.55,51.7,97100.0,31.6682,31.7481,31.656,31.7481,97100.0
2008-02-22 09:30:00,52.03,52.03,51.82,52.01,40700.0,31.9507,31.9507,31.8218,31.9384,40700.0
2008-02-22 09:35:00,51.98,52.17,51.93,51.93,26100.0,31.92,32.0367,31.8893,31.8893,26100.0
2008-02-22 09:40:00,51.92,51.94,51.83,51.84,24200.0,31.8832,31.8955,31.8279,31.834,24200.0
2008-02-22 09:45:00,51.81,51.91,51.77,51.82,35300.0,31.8156,31.877,31.7911,31.8218,35300.0
2008-02-22 09:50:00,51.83,51.83,51.61,51.67,37100.0,31.8279,31.8279,31.6928,31.7296,37100.0
2008-02-22 09:55:00,51.67,51.68,51.6,51.65,34400.0,31.7296,31.7358,31.6867,31.7174,34400.0
2008-02-22 10:00:00,51.65,51.65,51.51,51.55,110100.0,31.7174,31.7174,31.6314,31.656,110100.0
2008-02-22 10:05:00,51.55,51.55,51.4,51.42,116000.0,31.656,31.656,31.5638,31.5761,116000.0
2008-02-22 10:10:00,51.43,51.52,51.29,51.52,99200.0,31.5823,31.6375,31.4963,31.6375,99200.0
2008-02-22 10:15:00,51.53,51.55,51.44,51.54,37700.0,31.6437,31.656,31.5884,31.6498,37700.0
2008-02-22 10:20:00,51.52,51.53,51.27,51.42,48400.0,31.6375,31.6437,31.484,31.5761,48400.0
2008-02-22 10:25:00,51.4,51.48,51.32,51.37,35100.0,31.5638,31.613,31.5147,31.5454,35100.0
2008-02-22 10:30:00,51.39,51.45,51.13,51.17,76400.0,31.5577,31.5946,31.398,31.4226,76400.0
2008-02-22 10:35:00,51.14,51.23,51.07,51.07,53400.0,31.4042,31.4595,31.3612,31.3612,53400.0
2008-02-22 10:40:00,51.08,51.25,51.08,51.24,31400.0,31.3673,31.4717,31.3673,31.4656,31400.0
2008-02-22 10:45:00,51.25,51.34,51.2,51.29,28100.0,31.4717,31.527,31.441,31.4963,28100.0
2008-02-22 10:50:00,51.29,51.32,51.18,51.2,33000.0,31.4963,31.5147,31.4287,31.441,33000.0
2008-02-22 10:55:00,51.22,51.22,51.13,51.17,14900.0,31.4533,31.4533,31.398,31.4226,14900.0
2008-02-22 11:00:00,51.16,51.23,51.12,51.16,29600.0,31.4165,31.4595,31.3919,31.4165,29600.0
2008-02-22 11:05:00,51.19,51.19,51.06,51.07,36600.0,31.4349,31.4349,31.3551,31.3612,36600.0
2008-02-22 11:10:00,51.08,51.09,50.95,51.07,69600.0,31.3673,31.3735,31.2875,31.3612,69600.0
2008-02-22 11:15:00,51.08,51.16,51.01,51.04,54000.0,31.3673,31.4165,31.3244,31.3428,54000.0
2008-02-22 11:20:00,51.05,51.06,50.98,51.02,45800.0,31.3489,31.3551,31.3059,31.3305,45800.0
2008-02-22 11:25:00,51.02,51.05,50.95,50.98,59200.0,31.3305,31.3489,31.2875,31.3059,59200.0
2008-02-22 11:30:00,51.0,51.04,50.98,51.04,45500.0,31.3182,31.3428,31.3059,31.3428,45500.0
2008-02-22 11:35:00,51.04,51.13,51.0,51.12,29600.0,31.3428,31.398,31.3182,31.3919,29600.0
2008-02-22 11:40:00,51.12,51.13,51.0,51.03,26800.0,31.3919,31.398,31.3182,31.3366,26800.0
2008-02-22 11:45:00,51.02,51.1,50.99,51.06,35000.0,31.3305,31.3796,31.3121,31.3551,35000.0
2008-02-22 11:50:00,51.06,51.19,51.06,51.15,182300.0,31.3551,31.4349,31.3551,31.4103,182300.0
2008-02-22 11:55:00,51.16,51.18,51.06,51.16,21600.0,31.4165,31.4287,31.3551,31.4165,21600.0
2008-02-22 12:00:00,51.16,51.2,51.12,51.16,23300.0,31.4165,31.441,31.3919,31.4165,23300.0
2008-02-22 12:05:00,51.15,51.16,51.01,51.06,19500.0,31.4103,31.4165,31.3244,31.3551,19500.0
2008-02-22 12:10:00,51.07,51.1,50.98,51.06,51500.0,31.3612,31.3796,31.3059,31.3551,51500.0
2008-02-22 12:15:00,51.06,51.1,50.98,51.0,47000.0,31.3551,31.3796,31.3059,31.3182,47000.0
2008-02-22 12:20:00,51.0,51.02,50.97,50.99,57200.0,31.3182,31.3305,31.2998,31.3121,57200.0
2008-02-22 12:25:00,51.0,51.02,50.95,50.95,26500.0,31.3182,31.3305,31.2875,31.2875,26500.0
2008-02-22 12:30:00,50.95,50.99,50.9,50.96,24300.0,31.2875,31.3121,31.2568,31.2937,24300.0
2008-02-22 12:35:00,50.97,51.02,50.94,50.97,27800.0,31.2998,31.3305,31.2814,31.2998,27800.0
2008-02-22 12:40:00,50.97,50.99,50.91,50.99,15700.0,31.2998,31.3121,31.2629,31.3121,15700.0
2008-02-22 12:45:00,50.99,51.02,50.95,50.96,37800.0,31.3121,31.3305,31.2875,31.2937,37800.0
2008-02-22 12:50:00,50.97,50.98,50.86,50.95,20800.0,31.2998,31.3059,31.2322,31.2875,20800.0
2008-02-22 12:55:00,50.95,51.0,50.94,50.96,23800.0,31.2875,31.3182,31.2814,31.2937,23800.0
2008-02-22 13:00:00,50.96,50.98,50.86,50.86,16200.0,31.2937,31.3059,31.2322,31.2322,16200.0
2008-02-22 13:05:00,50.87,50.99,50.86,50.97,24500.0,31.2384,31.3121,31.2322,31.2998,24500.0
2008-02-22 13:10:00,50.96,51.0,50.92,50.95,25500.0,31.2937,31.3182,31.2691,31.2875,25500.0
2008-02-22 13:15:00,50.96,51.03,50.92,51.0,43900.0,31.2937,31.3366,31.2691,31.3182,43900.0
2008-02-22 13:20:00,50.99,51.02,50.98,51.0,23300.0,31.3121,31.3305,31.3059,31.3182,23300.0
2008-02-22 13:25:00,51.0,51.02,50.86,50.86,33300.0,31.3182,31.3305,31.2322,31.2322,33300.0
2008-02-22 13:30:00,50.87,50.91,50.83,50.88,41700.0,31.2384,31.2629,31.2138,31.2445,41700.0
2008-02-22 13:35:00,50.88,50.96,50.86,50.93,15500.0,31.2445,31.2937,31.2322,31.2752,15500.0
2008-02-22 13:40:00,50.94,50.95,50.81,50.9,35300.0,31.2814,31.2875,31.2015,31.2568,35300.0
2008-02-22 13:45:00,50.89,51.01,50.87,51.0,17100.0,31.2507,31.3244,31.2384,31.3182,17100.0
2008-02-22 13:50:00,51.0,51.05,50.95,51.01,37600.0,31.3182,31.3489,31.2875,31.3244,37600.0
2008-02-22 13:55:00,51.0,51.09,51.0,51.04,21800.0,31.3182,31.3735,31.3182,31.3428,21800.0
2008-02-22 14:00:00,51.04,51.11,50.93,50.99,53700.0,31.3428,31.3858,31.2752,31.3121,53700.0
2008-02-22 14:05:00,50.98,51.05,50.9,50.92,23300.0,31.3059,31.3489,31.2568,31.2691,23300.0
2008-02-22 14:10:00,50.92,51.03,50.89,50.99,23900.0,31.2691,31.3366,31.2507,31.3121,23900.0
2008-02-22 14:15:00,50.98,51.09,50.93,51.09,20400.0,31.3059,31.3735,31.2752,31.3735,20400.0
2008-02-22 14:20:00,51.08,51.11,50.98,51.06,20300.0,31.3673,31.3858,31.3059,31.3551,20300.0
2008-02-22 14:25:00,51.03,51.06,50.96,50.97,16100.0,31.3366,31.3551,31.2937,31.2998,16100.0
2008-02-22 14:30:00,50.97,50.98,50.89,50.93,19400.0,31.2998,31.3059,31.2507,31.2752,19400.0
2008-02-22 14:35:00,50.92,51.02,50.89,50.93,15000.0,31.2691,31.3305,31.2507,31.2752,15000.0
2008-02-22 14:40:00,50.93,51.07,50.9,51.0,22200.0,31.2752,31.3612,31.2568,31.3182,22200.0
2008-02-22 14:45:00,51.01,51.03,50.91,51.01,21500.0,31.3244,31.3366,31.2629,31.3244,21500.0
2008-02-22 14:50:00,51.03,51.03,50.87,50.92,36200.0,31.3366,31.3366,31.2384,31.2691,36200.0
2008-02-22 14:55:00,50.91,51.06,50.9,50.92,39600.0,31.2629,31.3551,31.2568,31.2691,39600.0
2008-02-22 15:00:00,50.93,51.05,50.92,51.0,17500.0,31.2752,31.3489,31.2691,31.3182,17500.0
2008-02-22 15:05:00,51.01,51.02,50.94,50.96,26200.0,31.3244,31.3305,31.2814,31.2937,26200.0
2008-02-22 15:10:00,50.96,50.96,50.81,50.85,46500.0,31.2937,31.2937,31.2015,31.2261,46500.0
2008-02-22 15:15:00,50.84,50.85,50.72,50.78,47200.0,31.22,31.2261,31.1463,31.1831,47200.0
2008-02-22 15:20:00,50.79,50.88,50.74,50.84,103400.0,31.1893,31.2445,31.1586,31.22,103400.0
2008-02-22 15:25:00,50.84,51.13,50.84,51.13,111000.0,31.22,31.398,31.22,31.398,111000.0
2008-02-22 15:30:00,51.12,51.36,51.05,51.34,152900.0,31.3919,31.5393,31.3489,31.527,152900.0
2008-02-22 15:35:00,51.35,51.54,51.34,51.43,185100.0,31.5331,31.6498,31.527,31.5823,185100.0
2008-02-22 15:40:00,51.42,51.49,51.37,51.41,139400.0,31.5761,31.6191,31.5454,31.57,139400.0
2008-02-22 15:45:00,51.41,51.62,51.35,51.6,138400.0,31.57,31.6989,31.5331,31.6867,138400.0
2008-02-22 15:50:00,51.6,51.72,51.47,51.68,142800.0,31.6867,31.7604,31.6068,31.7358,142800.0
2008-02-22 15:55:00,51.68,51.87,51.67,51.87,149400.0,31.7358,31.8525,31.7296,31.8525,149400.0
2008-02-25 09:30:00,51.94,52.32,51.4,52.2,84500.0,31.8955,32.1288,31.5638,32.0551,84500.0
2008-02-25 09:35:00,52.18,52.2,51.86,51.91,74300.0,32.0428,32.0551,31.8463,31.877,74300.0
2008-02-25 09:40:00,51.89,51.9,51.66,51.75,72000.0,31.8647,31.8709,31.7235,31.7788,72000.0
2008-02-25 09:45:00,51.76,51.81,51.66,51.72,34700.0,31.7849,31.8156,31.7235,31.7604,34700.0
2008-02-25 09:50:00,51.71,51.72,51.54,51.58,39500.0,31.7542,31.7604,31.6498,31.6744,39500.0
2008-02-25 09:55:00,51.58,51.65,51.51,51.54,44300.0,31.6744,31.7174,31.6314,31.6498,44300.0
2008-02-25 10:00:00,51.57,51.71,51.48,51.68,67900.0,31.6682,31.7542,31.613,31.7358,67900.0
2008-02-25 10:05:00,51.68,51.97,51.65,51.89,77900.0,31.7358,31.9139,31.7174,31.8647,77900.0
2008-02-25 10:10:00,51.91,52.01,51.84,51.89,67900.0,31.877,31.9384,31.834,31.8647,67900.0
2008-02-25 10:15:00,51.89,51.97,51.85,51.94,62900.0,31.8647,31.9139,31.8402,31.8955,62900.0
2008-02-25 10:20:00,51.94,52.02,51.87,51.94,56300.0,31.8955,31.9446,31.8525,31.8955,56300.0
2008-02-25 10:25:00,51.95,52.3,51.95,52.27,57300.0,31.9016,32.1165,31.9016,32.0981,57300.0
2008-02-25 10:30:00,52.27,52.28,52.02,52.04,30900.0,32.0981,32.1042,31.9446,31.9569,30900.0
2008-02-25 10:35:00,52.02,52.25,51.99,52.22,45700.0,31.9446,32.0858,31.9262,32.0674,45700.0
2008-02-25 10:40:00,52.22,52.26,52.12,52.2,73300.0,32.0674,32.092,32.006,32.0551,73300.0
2008-02-25 10:45:00,52.2,52.3,52.16,52.27,72400.0,32.0551,32.1165,32.0305,32.0981,72400.0
2008-02-25 10:50:00,52.28,52.31,52.21,52.26,57900.0,32.1042,32.1227,32.0613,32.092,57900.0
2008-02-25 10:55:00,52.25,52.28,52.19,52.2,61000.0,32.0858,32.1042,32.049,32.0551,61000.0
2008-02-25 11:00:00,52.19,52.22,52.15,52.19,37000.0,32.049,32.0674,32.0244,32.049,37000.0
2008-02-25 11:05:00,52.18,52.25,52.17,52.21,13500.0,32.0428,32.0858,32.0367,32.0613,13500.0
2008-02-25 11:10:00,52.23,52.29,52.13,52.2,60500.0,32.0735,32.1104,32.0121,32.0551,60500.0
2008-02-25 11:15:00,52.2,52.22,52.1,52.18,35600.0,32.0551,32.0674,31.9937,32.0428,35600.0
2008-02-25 11:20:00,52.18,52.23,52.11,52.2,26800.0,32.0428,32.0735,31.9998,32.0551,26800.0
2008-02-25 11:25:00,52.2,52.22,52.09,52.09,34800.0,32.0551,32.0674,31.9876,31.9876,34800.0
2008-02-25 11:30:00,52.09,52.17,51.97,52.15,26800.0,31.9876,32.0367,31.9139,32.0244,26800.0
2008-02-25 11:35:00,52.14,52.2,52.1,52.13,51900.0,32.0183,32.0551,31.9937,32.0121,51900.0
2008-02-25 11:40:00,52.14,52.16,52.11,52.14,16900.0,32.0183,32.0305,31.9998,32.0183,16900.0
2008-02-25 11:45:00,52.15,52.16,52.1,52.12,25500.0,32.0244,32.0305,31.9937,32.006,25500.0
2008-02-25 11:50:00,52.11,52.13,51.97,51.98,40500.0,31.9998,32.0121,31.9139,31.92,40500.0
2008-02-25 11:55:00,51.98,52.01,51.81,51.89,24300.0,31.92,31.9384,31.8156,31.8647,24300.0
2008-02-25 12:00:00,51.88,51.94,51.87,51.91,21300.0,31.8586,31.8955,31.8525,31.877,21300.0
2008-02-25 12:05:00,51.92,52.05,51.92,51.98,26300.0,31.8832,31.963,31.8832,31.92,26300.0
2008-02-25 12:10:00,52.0,52.04,51.97,52.01,42600.0,31.9323,31.9569,31.9139,31.9384,42600.0
2008-02-25 12:15:00,52.01,52.01,51.87,51.95,31300.0,31.9384,31.9384,31.8525,31.9016,31300.0
2008-02-25 12:20:00,51.93,51.94,51.85,51.88,33300.0,31.8893,31.8955,31.8402,31.8586,33300.0
2008-02-25 12:25:00,51.88,51.92,51.86,51.89,25000.0,31.8586,31.8832,31.8463,31.8647,25000.0
2008-02-25 12:30:00,51.9,51.91,51.83,51.89,22300.0,31.8709,31.877,31.8279,31.8647,22300.0
2008-02-25 12:35:00,51.89,51.9,51.83,51.88,17300.0,31.8647,31.8709,31.8279,31.8586,17300.0
2008-02-25 12:40:00,51.87,51.91,51.87,51.91,15900.0,31.8525,31.877,31.8525,31.877,15900.0
2008-02-25 12:45:00,51.91,51.92,51.89,51.89,27600.0,31.877,31.8832,31.8647,31.8647,27600.0
2008-02-25 12:50:00,51.91,51.93,51.89,51.91,27600.0,31.877,31.8893,31.8647,31.877,27600.0
2008-02-25 12:55:00,51.91,51.91,51.89,51.91,22100.0,31.877,31.877,31.8647,31.877,22100.0
2008-02-25 13:00:00,51.9,51.91,51.85,51.89,14600.0,31.8709,31.877,31.8402,31.8647,14600.0
2008-02-25 13:05:00,51.9,51.94,51.89,51.93,46800.0,31.8709,31.8955,31.8647,31.8893,46800.0
2008-02-25 13:10:00,51.93,51.93,51.84,51.89,24100.0,31.8893,31.8893,31.834,31.8647,24100.0
2008-02-25 13:15:00,51.91,51.91,51.82,51.87,23600.0,31.877,31.877,31.8218,31.8525,23600.0
2008-02-25 13:20:00,51.86,51.89,51.82,51.84,19200.0,31.8463,31.8647,31.8218,31.834,19200.0
2008-02-25 13:25:00,51.83,51.83,51.72,51.75,13400.0,31.8279,31.8279,31.7604,31.7788,13400.0
2008-02-25 13:30:00,51.73,51.75,51.63,51.63,37600.0,31.7665,31.7788,31.7051,31.7051,37600.0
2008-02-25 13:35:00,51.6,51.64,51.58,51.6,31900.0,31.6867,31.7112,31.6744,31.6867,31900.0
2008-02-25 13:40:00,51.6,51.62,51.58,51.62,22100.0,31.6867,31.6989,31.6744,31.6989,22100.0
2008-02-25 13:45:00,51.62,51.63,51.58,51.6,35000.0,31.6989,31.7051,31.6744,31.6867,35000.0
2008-02-25 13:50:00,51.6,51.74,51.59,51.73,48000.0,31.6867,31.7726,31.6805,31.7665,48000.0
2008-02-25 13:55:00,51.74,51.77,51.69,51.72,21900.0,31.7726,31.7911,31.7419,31.7604,21900.0
2008-02-25 14:00:00,51.73,51.78,51.59,51.65,63000.0,31.7665,31.7972,31.6805,31.7174,63000.0
2008-02-25 14:05:00,51.65,51.67,51.54,51.57,59700.0,31.7174,31.7296,31.6498,31.6682,59700.0
2008-02-25 14:10:00,51.59,51.66,51.57,51.62,72100.0,31.6805,31.7235,31.6682,31.6989,72100.0
2008-02-25 14:15:00,51.62,51.7,51.6,51.64,55800.0,31.6989,31.7481,31.6867,31.7112,55800.0
2008-02-25 14:20:00,51.64,51.7,51.56,51.61,47800.0,31.7112,31.7481,31.6621,31.6928,47800.0
2008-02-25 14:25:00,51.61,51.94,51.61,51.83,177200.0,31.6928,31.8955,31.6928,31.8279,177200.0
2008-02-25 14:30:00,51.85,52.04,51.77,51.78,138400.0,31.8402,31.9569,31.7911,31.7972,138400.0
2008-02-25 14:35:00,51.77,51.87,51.7,51.78,116900.0,31.7911,31.8525,31.7481,31.7972,116900.0
2008-02-25 14:40:00,51.77,51.87,51.6,51.62,102300.0,31.7911,31.8525,31.6867,31.6989,102300.0
2008-02-25 14:45:00,51.6,51.75,51.55,51.7,113800.0,31.6867,31.7788,31.656,31.7481,113800.0
2008-02-25 14:50:00,51.72,51.79,51.62,51.73,124900.0,31.7604,31.8033,31.6989,31.7665,124900.0
2008-02-25 14:55:00,51.73,51.8,51.66,51.73,113000.0,31.7665,31.8095,31.7235,31.7665,113000.0
2008-02-25 15:00:00,51.74,51.8,51.71,51.77,144300.0,31.7726,31.8095,31.7542,31.7911,144300.0
2008-02-25 15:05:00,51.78,51.8,51.67,51.73,121100.0,31.7972,31.8095,31.7296,31.7665,121100.0
2008-02-25 15:10:00,51.72,51.79,51.6,51.69,80900.0,31.7604,31.8033,31.6867,31.7419,80900.0
2008-02-25 15:15:00,51.69,51.84,51.69,51.8,100100.0,31.7419,31.834,31.7419,31.8095,100100.0
2008-02-25 15:20:00,51.8,51.87,51.77,51.82,191100.0,31.8095,31.8525,31.7911,31.8218,191100.0
2008-02-25 15:25:00,51.83,51.89,51.8,51.88,172800.0,31.8279,31.8647,31.8095,31.8586,172800.0
2008-02-25 15:30:00,51.87,51.94,51.8,51.89,165300.0,31.8525,31.8955,31.8095,31.8647,165300.0
2008-02-25 15:35:00,51.89,52.02,51.88,51.98,205700.0,31.8647,31.9446,31.8586,31.92,205700.0
2008-02-25 15:40:00,51.98,52.05,51.98,52.01,161600.0,31.92,31.963,31.92,31.9384,161600.0
2008-02-25 15:45:00,52.0,52.09,51.98,52.05,108200.0,31.9323,31.9876,31.92,31.963,108200.0
2008-02-25 15:50:00,52.05,52.16,52.03,52.13,148000.0,31.963,32.0305,31.9507,32.0121,148000.0
2008-02-25 15:55:00,52.13,52.24,52.09,52.17,194300.0,32.0121,32.0797,31.9876,32.0367,194300.0
2008-02-26 09:30:00,52.01,52.36,51.72,52.32,44200.0,31.9384,32.1534,31.7604,32.1288,44200.0
2008-02-26 09:35:00,52.32,52.35,52.04,52.14,33000.0,32.1288,32.1472,31.9569,32.0183,33000.0
2008-02-26 09:40:00,52.14,52.22,52.07,52.1,36900.0,32.0183,32.0674,31.9753,31.9937,36900.0
2008-02-26 09:45:00,52.07,52.28,52.07,52.18,34500.0,31.9753,32.1042,31.9753,32.0428,34500.0
2008-02-26 09:50:00,52.17,52.31,52.16,52.27,40300.0,32.0367,32.1227,32.0305,32.0981,40300.0
2008-02-26 09:55:00,52.25,52.34,52.23,52.3,23000.0,32.0858,32.1411,32.0735,32.1165,23000.0
2008-02-26 10:00:00,52.3,52.44,52.2,52.41,88100.0,32.1165,32.2025,32.0551,32.1841,88100.0
2008-02-26 10:05:00,52.41,52.55,52.35,52.49,45400.0,32.1841,32.27,32.1472,32.2332,45400.0
2008-02-26 10:10:00,52.51,52.64,52.49,52.6,50100.0,32.2455,32.3253,32.2332,32.3007,50100.0
2008-02-26 10:15:00,52.59,52.67,52.5,52.5,43500.0,32.2946,32.3437,32.2393,32.2393,43500.0
2008-02-26 10:20:00,52.49,52.53,52.37,52.5,75500.0,32.2332,32.2578,32.1595,32.2393,75500.0
2008-02-26 10:25:00,52.5,52.54,52.46,52.48,51200.0,32.2393,32.2639,32.2148,32.2271,51200.0
2008-02-26 10:30:00,52.48,52.62,52.37,52.6,33800.0,32.2271,32.313,32.1595,32.3007,33800.0
2008-02-26 10:35:00,52.6,52.63,52.56,52.58,32000.0,32.3007,32.3192,32.2762,32.2885,32000.0
2008-02-26 10:40:00,52.57,52.72,52.46,52.68,49700.0,32.2823,32.3744,32.2148,32.3499,49700.0
2008-02-26 10:45:00,52.69,52.84,52.66,52.79,49300.0,32.356,32.4481,32.3376,32.4174,49300.0
2008-02-26 10:50:00,52.79,52.97,52.76,52.89,78200.0,32.4174,32.528,32.399,32.4788,78200.0
2008-02-26 10:55:00,52.9,52.97,52.81,52.83,47100.0,32.485,32.528,32.4297,32.442,47100.0
2008-02-26 11:00:00,52.83,52.96,52.78,52.91,52300.0,32.442,32.5218,32.4113,32.4911,52300.0
2008-02-26 11:05:00,52.91,53.0,52.91,53.0,67200.0,32.4911,32.5464,32.4911,32.5464,67200.0
2008-02-26 11:10:00,52.97,52.97,52.83,52.89,75900.0,32.528,32.528,32.442,32.4788,75900.0
2008-02-26 11:15:00,52.9,52.92,52.73,52.84,114100.0,32.485,32.4973,32.3806,32.4481,114100.0
2008-02-26 11:20:00,52.85,52.92,52.83,52.86,94300.0,32.4543,32.4973,32.442,32.4604,94300.0
2008-02-26 11:25:00,52.86,52.93,52.84,52.88,49200.0,32.4604,32.5034,32.4481,32.4727,49200.0
2008-02-26 11:30:00,52.89,52.94,52.86,52.92,43600.0,32.4788,32.5095,32.4604,32.4973,43600.0
2008-02-26 11:35:00,52.92,53.03,52.91,53.0,88600.0,32.4973,32.5648,32.4911,32.5464,88600.0
2008-02-26 11:40:00,53.0,53.01,52.96,52.97,92700.0,32.5464,32.5525,32.5218,32.528,92700.0
2008-02-26 11:45:00,52.97,53.0,52.96,53.0,67700.0,32.528,32.5464,32.5218,32.5464,67700.0
2008-02-26 11:50:00,52.99,53.0,52.96,52.98,68800.0,32.5402,32.5464,32.5218,32.5341,68800.0
2008-02-26 11:55:00,52.99,53.01,52.98,53.0,82900.0,32.5402,32.5525,32.5341,32.5464,82900.0
2008-02-26 12:00:00,53.0,53.02,52.99,53.0,73900.0,32.5464,32.5587,32.5402,32.5464,73900.0
2008-02-26 12:05:00,53.0,53.18,53.0,53.15,58400.0,32.5464,32.6569,32.5464,32.6385,58400.0
2008-02-26 12:10:00,53.15,53.3,53.15,53.27,97300.0,32.6385,32.7306,32.6385,32.7122,97300.0
2008-02-26 12:15:00,53.26,53.3,53.22,53.26,77000.0,32.706,32.7306,32.6815,32.706,77000.0
2008-02-26 12:20:00,53.25,53.5,53.25,53.4,96500.0,32.6999,32.8534,32.6999,32.792,96500.0
2008-02-26 12:25:00,53.4,53.52,53.37,53.48,93100.0,32.792,32.8657,32.7736,32.8411,93100.0
2008-02-26 12:30:00,53.48,53.51,53.45,53.48,90500.0,32.8411,32.8596,32.8227,32.8411,90500.0
2008-02-26 12:35:00,53.47,53.48,53.44,53.47,72100.0,32.835,32.8411,32.8166,32.835,72100.0
2008-02-26 12:40:00,53.47,53.51,53.45,53.46,63300.0,32.835,32.8596,32.8227,32.8289,63300.0
2008-02-26 12:45:00,53.47,53.47,53.28,53.38,64600.0,32.835,32.835,32.7183,32.7797,64600.0
2008-02-26 12:50:00,53.38,53.46,53.22,53.34,77000.0,32.7797,32.8289,32.6815,32.7552,77000.0
2008-02-26 12:55:00,53.34,53.42,53.32,53.42,56300.0,32.7552,32.8043,32.7429,32.8043,56300.0
2008-02-26 13:00:00,53.41,53.56,53.38,53.47,42200.0,32.7982,32.8903,32.7797,32.835,42200.0
2008-02-26 13:05:00,53.48,53.48,53.29,53.31,58400.0,32.8411,32.8411,32.7245,32.7367,58400.0
2008-02-26 13:10:00,53.31,53.31,53.26,53.3,23200.0,32.7367,32.7367,32.706,32.7306,23200.0
2008-02-26 13:15:00,53.3,53.32,53.25,53.3,27500.0,32.7306,32.7429,32.6999,32.7306,27500.0
2008-02-26 13:20:00,53.3,53.38,53.25,53.32,62700.0,32.7306,32.7797,32.6999,32.7429,62700.0
2008-02-26 13:25:00,53.33,53.36,53.28,53.35,35700.0,32.749,32.7674,32.7183,32.7613,35700.0
2008-02-26 13:30:00,53.34,53.4,53.29,53.39,43900.0,32.7552,32.792,32.7245,32.7859,43900.0
2008-02-26 13:35:00,53.39,53.41,53.34,53.35,41000.0,32.7859,32.7982,32.7552,32.7613,41000.0
2008-02-26 13:40:00,53.35,53.42,53.35,53.36,22300.0,32.7613,32.8043,32.7613,32.7674,22300.0
2008-02-26 13:45:00,53.37,53.42,53.35,53.39,38100.0,32.7736,32.8043,32.7613,32.7859,38100.0
2008-02-26 13:50:00,53.39,53.56,53.39,53.53,48400.0,32.7859,32.8903,32.7859,32.8718,48400.0
2008-02-26 13:55:00,53.55,53.55,53.38,53.39,49800.0,32.8841,32.8841,32.7797,32.7859,49800.0
2008-02-26 14:00:00,53.39,53.44,53.35,53.39,64400.0,32.7859,32.8166,32.7613,32.7859,64400.0
2008-02-26 14:05:00,53.38,53.44,53.31,53.39,54800.0,32.7797,32.8166,32.7367,32.7859,54800.0
2008-02-26 14:10:00,53.4,53.49,53.35,53.36,43000.0,32.792,32.8473,32.7613,32.7674,43000.0
2008-02-26 14:15:00,53.36,53.51,53.35,53.42,49800.0,32.7674,32.8596,32.7613,32.8043,49800.0
2008-02-26 14:20:00,53.41,53.45,53.37,53.42,40300.0,32.7982,32.8227,32.7736,32.8043,40300.0
2008-02-26 14:25:00,53.41,53.49,53.38,53.39,47500.0,32.7982,32.8473,32.7797,32.7859,47500.0
2008-02-26 14:30:00,53.38,53.54,53.38,53.46,48700.0,32.7797,32.878,32.7797,32.8289,48700.0
2008-02-26 14:35:00,53.47,53.56,53.47,53.5,36400.0,32.835,32.8903,32.835,32.8534,36400.0
2008-02-26 14:40:00,53.5,53.57,53.47,53.55,47200.0,32.8534,32.8964,32.835,32.8841,47200.0
2008-02-26 14:45:00,53.54,53.59,53.5,53.59,40700.0,32.878,32.9087,32.8534,32.9087,40700.0
2008-02-26 14:50:00,53.6,53.66,53.52,53.58,52500.0,32.9148,32.9517,32.8657,32.9025,52500.0
2008-02-26 14:55:00,53.57,53.59,53.48,53.57,46300.0,32.8964,32.9087,32.8411,32.8964,46300.0
2008-02-26 15:00:00,53.57,53.57,53.44,53.45,103400.0,32.8964,32.8964,32.8166,32.8227,103400.0
2008-02-26 15:05:00,53.44,53.52,53.41,53.43,71600.0,32.8166,32.8657,32.7982,32.8104,71600.0
2008-02-26 15:10:00,53.43,53.45,53.37,53.4,65500.0,32.8104,32.8227,32.7736,32.792,65500.0
2008-02-26 15:15:00,53.38,53.43,53.28,53.33,75300.0,32.7797,32.8104,32.7183,32.749,75300.0
2008-02-26 15:20:00,53.34,53.34,53.22,53.23,82000.0,32.7552,32.7552,32.6815,32.6876,82000.0
2008-02-26 15:25:00,53.23,53.35,53.14,53.35,100600.0,32.6876,32.7613,32.6324,32.7613,100600.0
2008-02-26 15:30:00,53.35,53.43,53.25,53.26,120400.0,32.7613,32.8104,32.6999,32.706,120400.0
2008-02-26 15:35:00,53.26,53.36,53.25,53.29,122600.0,32.706,32.7674,32.6999,32.7245,122600.0
2008-02-26 15:40:00,53.28,53.39,53.19,53.35,127500.0,32.7183,32.7859,32.6631,32.7613,127500.0
2008-02-26 15:45:00,53.36,53.36,53.24,53.3,92300.0,32.7674,32.7674,32.6938,32.7306,92300.0
2008-02-26 15:50:00,53.3,53.39,53.27,53.38,99200.0,32.7306,32.7859,32.7122,32.7797,99200.0
2008-02-26 15:55:00,53.38,53.42,53.34,53.34,163600.0,32.7797,32.8043,32.7552,32.7552,163600.0
2008-02-27 09:30:00,53.21,53.3,52.9,53.23,54300.0,32.6753,32.7306,32.485,32.6876,54300.0
2008-02-27 09:35:00,53.2,53.26,52.76,53.0,71200.0,32.6692,32.706,32.399,32.5464,71200.0
2008-02-27 09:40:00,52.99,53.16,52.95,53.05,46800.0,32.5402,32.6446,32.5157,32.5771,46800.0
2008-02-27 09:45:00,53.06,53.14,52.99,53.14,33700.0,32.5832,32.6324,32.5402,32.6324,33700.0
2008-02-27 09:50:00,53.16,53.16,52.95,53.03,60300.0,32.6446,32.6446,32.5157,32.5648,60300.0
2008-02-27 09:55:00,53.01,53.14,52.98,53.13,27000.0,32.5525,32.6324,32.5341,32.6262,27000.0
2008-02-27 10:00:00,53.12,53.25,53.02,53.24,53000.0,32.6201,32.6999,32.5587,32.6938,53000.0
2008-02-27 10:05:00,53.24,53.36,53.16,53.16,75700.0,32.6938,32.7674,32.6446,32.6446,75700.0
2008-02-27 10:10:00,53.18,53.31,53.18,53.28,62200.0,32.6569,32.7367,32.6569,32.7183,62200.0
2008-02-27 10:15:00,53.29,53.55,53.23,53.51,49000.0,32.7245,32.8841,32.6876,32.8596,49000.0
2008-02-27 10:20:00,53.51,53.51,53.3,53.34,40200.0,32.8596,32.8596,32.7306,32.7552,40200.0
2008-02-27 10:25:00,53.35,53.48,53.27,53.27,34000.0,32.7613,32.8411,32.7122,32.7122,34000.0
2008-02-27 10:30:00,53.28,53.4,53.27,53.36,26700.0,32.7183,32.792,32.7122,32.7674,26700.0
2008-02-27 10:35:00,53.35,53.47,53.32,53.39,15700.0,32.7613,32.835,32.7429,32.7859,15700.0
2008-02-27 10:40:00,53.42,53.56,53.39,53.39,56700.0,32.8043,32.8903,32.7859,32.7859,56700.0
2008-02-27 10:45:00,53.41,53.79,53.39,53.55,81200.0,32.7982,33.0315,32.7859,32.8841,81200.0
2008-02-27 10:50:00,53.55,53.72,53.51,53.6,49600.0,32.8841,32.9885,32.8596,32.9148,49600.0
2008-02-27 10:55:00,53.62,53.73,53.61,53.63,105700.0,32.9271,32.9947,32.921,32.9333,105700.0
2008-02-27 11:00:00,53.62,53.84,53.62,53.84,56300.0,32.9271,33.0622,32.9271,33.0622,56300.0
2008-02-27 11:05:00,53.85,53.92,53.81,53.82,59200.0,33.0683,33.1113,33.0438,33.0499,59200.0
2008-02-27 11:10:00,53.82,53.91,53.75,53.91,28000.0,33.0499,33.1052,33.0069,33.1052,28000.0
2008-02-27 11:15:00,53.9,53.97,53.79,53.94,49100.0,33.0991,33.142,33.0315,33.1236,49100.0
2008-02-27 11:20:00,53.95,54.0,53.93,53.93,50400.0,33.1298,33.1605,33.1175,33.1175,50400.0
2008-02-27 11:25:00,53.93,54.0,53.88,53.89,43200.0,33.1175,33.1605,33.0868,33.0929,43200.0
2008-02-27 11:30:00,53.89,53.96,53.8,53.8,43100.0,33.0929,33.1359,33.0376,33.0376,43100.0
2008-02-27 11:35:00,53.81,53.91,53.8,53.83,34700.0,33.0438,33.1052,33.0376,33.0561,34700.0
2008-02-27 11:40:00,53.8,53.86,53.73,53.82,50200.0,33.0376,33.0745,32.9947,33.0499,50200.0
2008-02-27 11:45:00,53.81,53.88,53.73,53.84,30300.0,33.0438,33.0868,32.9947,33.0622,30300.0
2008-02-27 11:50:00,53.86,53.96,53.85,53.9,19000.0,33.0745,33.1359,33.0683,33.0991,19000.0
2008-02-27 11:55:00,53.91,53.95,53.86,53.93,14600.0,33.1052,33.1298,33.0745,33.1175,14600.0
2008-02-27 12:00:00,53.93,53.94,53.74,53.87,24600.0,33.1175,33.1236,33.0008,33.0806,24600.0
2008-02-27 12:05:00,53.89,53.93,53.83,53.87,14900.0,33.0929,33.1175,33.0561,33.0806,14900.0
2008-02-27 12:10:00,53.87,53.95,53.86,53.87,22600.0,33.0806,33.1298,33.0745,33.0806,22600.0
2008-02-27 12:15:00,53.85,53.86,53.7,53.7,31400.0,33.0683,33.0745,32.9762,32.9762,31400.0
2008-02-27 12:20:00,53.69,53.74,53.62,53.65,35900.0,32.9701,33.0008,32.9271,32.9455,35900.0
2008-02-27 12:25:00,53.64,53.72,53.62,53.68,32500.0,32.9394,32.9885,32.9271,32.964,32500.0
2008-02-27 12:30:00,53.66,53.69,53.61,53.63,30400.0,32.9517,32.9701,32.921,32.9333,30400.0
2008-02-27 12:35:00,53.63,53.68,53.62,53.64,19500.0,32.9333,32.964,32.9271,32.9394,19500.0
2008-02-27 12:40:00,53.64,53.8,53.61,53.78,20300.0,32.9394,33.0376,32.921,33.0254,20300.0
2008-02-27 12:45:00,53.79,53.8,53.71,53.76,18100.0,33.0315,33.0376,32.9824,33.0131,18100.0
2008-02-27 12:50:00,53.76,53.84,53.71,53.77,24000.0,33.0131,33.0622,32.9824,33.0192,24000.0
2008-02-27 12:55:00,53.77,53.8,53.68,53.69,20700.0,33.0192,33.0376,32.964,32.9701,20700.0
2008-02-27 13:00:00,53.68,53.71,53.6,53.67,26800.0,32.964,32.9824,32.9148,32.9578,26800.0
2008-02-27 13:05:00,53.67,53.76,53.66,53.76,15500.0,32.9578,33.0131,32.9517,33.0131,15500.0
2008-02-27 13:10:00,53.76,53.77,53.68,53.74,30600.0,33.0131,33.0192,32.964,33.0008,30600.0
2008-02-27 13:15:00,53.76,53.77,53.61,53.68,30500.0,33.0131,33.0192,32.921,32.964,30500.0
2008-02-27 13:20:00,53.68,53.7,53.62,53.64,27000.0,32.964,32.9762,32.9271,32.9394,27000.0
2008-02-27 13:25:00,53.63,53.71,53.6,53.7,159700.0,32.9333,32.9824,32.9148,32.9762,159700.0
2008-02-27 13:30:00,53.71,53.76,53.6,53.67,40600.0,32.9824,33.0131,32.9148,32.9578,40600.0
2008-02-27 13:35:00,53.66,53.7,53.63,53.65,54600.0,32.9517,32.9762,32.9333,32.9455,54600.0
2008-02-27 13:40:00,53.66,53.7,53.63,53.68,42900.0,32.9517,32.9762,32.9333,32.964,42900.0
2008-02-27 13:45:00,53.67,53.71,53.64,53.69,47700.0,32.9578,32.9824,32.9394,32.9701,47700.0
2008-02-27 13:50:00,53.69,53.72,53.64,53.67,93800.0,32.9701,32.9885,32.9394,32.9578,93800.0
2008-02-27 13:55:00,53.67,53.8,53.64,53.76,56600.0,32.9578,33.0376,32.9394,33.0131,56600.0
2008-02-27 14:00:00,53.74,53.77,53.53,53.53,50600.0,33.0008,33.0192,32.8718,32.8718,50600.0
2008-02-27 14:05:00,53.52,53.64,53.45,53.48,82000.0,32.8657,32.9394,32.8227,32.8411,82000.0
2008-02-27 14:10:00,53.49,53.51,53.4,53.46,42200.0,32.8473,32.8596,32.792,32.8289,42200.0
2008-02-27 14:15:00,53.45,53.46,53.35,53.36,33500.0,32.8227,32.8289,32.7613,32.7674,33500.0
2008-02-27 14:20:00,53.36,53.36,53.23,53.29,64200.0,32.7674,32.7674,32.6876,32.7245,64200.0
2008-02-27 14:25:00,53.29,53.29,53.18,53.25,54600.0,32.7245,32.7245,32.6569,32.6999,54600.0
2008-02-27 14:30:00,53.26,53.35,53.25,53.27,25400.0,32.706,32.7613,32.6999,32.7122,25400.0
2008-02-27 14:35:00,53.26,53.35,53.21,53.22,29700.0,32.706,32.7613,32.6753,32.6815,29700.0
2008-02-27 14:40:00,53.22,53.46,53.21,53.44,42300.0,32.6815,32.8289,32.6753,32.8166,42300.0
2008-02-27 14:45:00,53.44,53.46,53.36,53.43,38600.0,32.8166,32.8289,32.7674,32.8104,38600.0
2008-02-27 14:50:00,53.44,53.44,53.3,53.39,49600.0,32.8166,32.8166,32.7306,32.7859,49600.0
2008-02-27 14:55:00,53.38,53.45,53.29,53.45,53600.0,32.7797,32.8227,32.7245,32.8227,53600.0
2008-02-27 15:00:00,53.45,53.53,53.43,53.45,52700.0,32.8227,32.8718,32.8104,32.8227,52700.0
2008-02-27 15:05:00,53.45,53.48,53.35,53.37,70000.0,32.8227,32.8411,32.7613,32.7736,70000.0
2008-02-27 15:10:00,53.39,53.49,53.36,53.44,59700.0,32.7859,32.8473,32.7674,32.8166,59700.0
2008-02-27 15:15:00,53.45,53.58,53.41,53.55,63800.0,32.8227,32.9025,32.7982,32.8841,63800.0
2008-02-27 15:20:00,53.57,53.63,53.41,53.41,98700.0,32.8964,32.9333,32.7982,32.7982,98700.0
2008-02-27 15:25:00,53.4,53.65,53.39,53.58,103200.0,32.792,32.9455,32.7859,32.9025,103200.0
2008-02-27 15:30:00,53.59,53.63,53.4,53.41,82400.0,32.9087,32.9333,32.792,32.7982,82400.0
2008-02-27 15:35:00,53.4,53.53,53.4,53.43,50500.0,32.792,32.8718,32.792,32.8104,50500.0
2008-02-27 15:40:00,53.43,53.44,53.3,53.36,112200.0,32.8104,32.8166,32.7306,32.7674,112200.0
2008-02-27 15:45:00,53.36,53.41,53.26,53.36,117100.0,32.7674,32.7982,32.706,32.7674,117100.0
2008-02-27 15:50:00,53.35,53.36,53.27,53.31,123500.0,32.7613,32.7674,32.7122,32.7367,123500.0
2008-02-27 15:55:00,53.31,53.4,53.29,53.37,125500.0,32.7367,32.792,32.7245,32.7736,125500.0
2008-02-28 09:30:00,52.85,52.88,52.69,52.74,205100.0,32.4543,32.4727,32.356,32.3867,205100.0
2008-02-28 09:35:00,52.74,52.95,52.74,52.94,63600.0,32.3867,32.5157,32.3867,32.5095,63600.0
2008-02-28 09:40:00,52.94,53.0,52.81,52.83,147700.0,32.5095,32.5464,32.4297,32.442,147700.0
2008-02-28 09:45:00,52.84,53.06,52.72,52.94,87100.0,32.4481,32.5832,32.3744,32.5095,87100.0
2008-02-28 09:50:00,52.92,53.02,52.77,53.02,83600.0,32.4973,32.5587,32.4051,32.5587,83600.0
2008-02-28 09:55:00,53.02,53.08,52.91,53.04,65900.0,32.5587,32.5955,32.4911,32.5709,65900.0
2008-02-28 10:00:00,53.04,53.2,53.02,53.03,82700.0,32.5709,32.6692,32.5587,32.5648,82700.0
2008-02-28 10:05:00,53.03,53.13,53.0,53.06,59100.0,32.5648,32.6262,32.5464,32.5832,59100.0
2008-02-28 10:10:00,53.05,53.21,53.01,53.01,78200.0,32.5771,32.6753,32.5525,32.5525,78200.0
2008-02-28 10:15:00,53.02,53.25,53.01,53.16,50500.0,32.5587,32.6999,32.5525,32.6446,50500.0
2008-02-28 10:20:00,53.18,53.25,53.1,53.14,70700.0,32.6569,32.6999,32.6078,32.6324,70700.0
2008-02-28 10:25:00,53.16,53.2,53.1,53.15,54700.0,32.6446,32.6692,32.6078,32.6385,54700.0
2008-02-28 10:30:00,53.15,53.17,53.1,53.15,36400.0,32.6385,32.6508,32.6078,32.6385,36400.0
2008-02-28 10:35:00,53.16,53.26,53.12,53.21,51900.0,32.6446,32.706,32.6201,32.6753,51900.0
2008-02-28 10:40:00,53.22,53.42,53.22,53.4,39400.0,32.6815,32.8043,32.6815,32.792,39400.0
2008-02-28 10:45:00,53.4,53.4,53.21,53.27,30500.0,32.792,32.792,32.6753,32.7122,30500.0
2008-02-28 10:50:00,53.27,53.35,53.21,53.21,33700.0,32.7122,32.7613,32.6753,32.6753,33700.0
2008-02-28 10:55:00,53.21,53.28,53.15,53.24,32500.0,32.6753,32.7183,32.6385,32.6938,32500.0
2008-02-28 11:00:00,53.26,53.27,52.87,52.9,52000.0,32.706,32.7122,32.4665,32.485,52000.0
2008-02-28 11:05:00,52.89,53.12,52.87,53.09,37800.0,32.4788,32.6201,32.4665,32.6016,37800.0
2008-02-28 11:10:00,53.07,53.08,52.91,53.02,50000.0,32.5894,32.5955,32.4911,32.5587,50000.0
2008-02-28 11:15:00,53.02,53.04,52.9,52.94,25100.0,32.5587,32.5709,32.485,32.5095,25100.0
2008-02-28 11:20:00,52.94,52.96,52.86,52.86,39000.0,32.5095,32.5218,32.4604,32.4604,39000.0
2008-02-28 11:25:00,52.86,52.95,52.82,52.88,44800.0,32.4604,32.5157,32.4358,32.4727,44800.0
2008-02-28 11:30:00,52.87,52.88,52.78,52.79,34700.0,32.4665,32.4727,32.4113,32.4174,34700.0
2008-02-28 11:35:00,52.81,52.88,52.73,52.81,43900.0,32.4297,32.4727,32.3806,32.4297,43900.0
2008-02-28 11:40:00,52.82,52.85,52.71,52.78,39800.0,32.4358,32.4543,32.3683,32.4113,39800.0
2008-02-28 11:45:00,52.79,52.8,52.71,52.74,31400.0,32.4174,32.4236,32.3683,32.3867,31400.0
2008-02-28 11:50:00,52.74,52.84,52.74,52.83,33600.0,32.3867,32.4481,32.3867,32.442,33600.0
2008-02-28 11:55:00,52.84,52.88,52.82,52.88,28800.0,32.4481,32.4727,32.4358,32.4727,28800.0
2008-02-28 12:00:00,52.87,52.91,52.83,52.89,45600.0,32.4665,32.4911,32.442,32.4788,45600.0
2008-02-28 12:05:00,52.91,52.95,52.88,52.9,35300.0,32.4911,32.5157,32.4727,32.485,35300.0
2008-02-28 12:10:00,52.9,52.91,52.82,52.82,32200.0,32.485,32.4911,32.4358,32.4358,32200.0
2008-02-28 12:15:00,52.82,52.87,52.73,52.76,44600.0,32.4358,32.4665,32.3806,32.399,44600.0
2008-02-28 12:20:00,52.77,52.9,52.76,52.89,15100.0,32.4051,32.485,32.399,32.4788,15100.0
2008-02-28 12:25:00,52.91,52.94,52.82,52.85,21200.0,32.4911,32.5095,32.4358,32.4543,21200.0
2008-02-28 12:30:00,52.82,52.93,52.79,52.9,25600.0,32.4358,32.5034,32.4174,32.485,25600.0
2008-02-28 12:35:00,52.9,52.96,52.89,52.9,28700.0,32.485,32.5218,32.4788,32.485,28700.0
2008-02-28 12:40:00,52.9,52.97,52.86,52.96,25200.0,32.485,32.528,32.4604,32.5218,25200.0
2008-02-28 12:45:00,52.95,53.07,52.95,53.04,49100.0,32.5157,32.5894,32.5157,32.5709,49100.0
2008-02-28 12:50:00,53.04,53.04,52.94,52.97,14700.0,32.5709,32.5709,32.5095,32.528,14700.0
2008-02-28 12:55:00,52.96,53.03,52.96,52.98,19200.0,32.5218,32.5648,32.5218,32.5341,19200.0
2008-02-28 13:00:00,52.99,53.01,52.9,52.99,20500.0,32.5402,32.5525,32.485,32.5402,20500.0
2008-02-28 13:05:00,52.99,53.07,52.96,53.06,41900.0,32.5402,32.5894,32.5218,32.5832,41900.0
2008-02-28 13:10:00,53.06,53.08,52.99,53.01,36000.0,32.5832,32.5955,32.5402,32.5525,36000.0
2008-02-28 13:15:00,53.0,53.02,52.89,52.91,27200.0,32.5464,32.5587,32.4788,32.4911,27200.0
2008-02-28 13:20:00,52.91,52.93,52.87,52.92,17700.0,32.4911,32.5034,32.4665,32.4973,17700.0
2008-02-28 13:25:00,52.92,53.0,52.77,52.79,45600.0,32.4973,32.5464,32.4051,32.4174,45600.0
2008-02-28 13:30:00,52.78,52.9,52.78,52.86,20900.0,32.4113,32.485,32.4113,32.4604,20900.0
2008-02-28 13:35:00,52.86,52.89,52.82,52.83,22600.0,32.4604,32.4788,32.4358,32.442,22600.0
2008-02-28 13:40:00,52.8,52.91,52.74,52.88,26900.0,32.4236,32.4911,32.3867,32.4727,26900.0
2008-02-28 13:45:00,52.86,52.88,52.76,52.82,42900.0,32.4604,32.4727,32.399,32.4358,42900.0
2008-02-28 13:50:00,52.82,52.85,52.75,52.78,26500.0,32.4358,32.4543,32.3929,32.4113,26500.0
2008-02-28 13:55:00,52.8,52.82,52.73,52.79,30600.0,32.4236,32.4358,32.3806,32.4174,30600.0
2008-02-28 14:00:00,52.8,52.81,52.75,52.8,42200.0,32.4236,32.4297,32.3929,32.4236,42200.0
2008-02-28 14:05:00,52.81,52.84,52.78,52.79,49500.0,32.4297,32.4481,32.4113,32.4174,49500.0
2008-02-28 14:10:00,52.79,52.84,52.75,52.83,36500.0,32.4174,32.4481,32.3929,32.442,36500.0
2008-02-28 14:15:00,52.82,52.99,52.81,52.99,46700.0,32.4358,32.5402,32.4297,32.5402,46700.0
2008-02-28 14:20:00,52.97,53.18,52.94,53.1,48400.0,32.528,32.6569,32.5095,32.6078,48400.0
2008-02-28 14:25:00,53.11,53.18,53.08,53.12,39200.0,32.6139,32.6569,32.5955,32.6201,39200.0
2008-02-28 14:30:00,53.12,53.18,53.12,53.14,31300.0,32.6201,32.6569,32.6201,32.6324,31300.0
2008-02-28 14:35:00,53.15,53.21,53.1,53.15,30600.0,32.6385,32.6753,32.6078,32.6385,30600.0
2008-02-28 14:40:00,53.15,53.22,53.12,53.21,37300.0,32.6385,32.6815,32.6201,32.6753,37300.0
2008-02-28 14:45:00,53.22,53.32,53.13,53.19,44100.0,32.6815,32.7429,32.6262,32.6631,44100.0
2008-02-28 14:50:00,53.2,53.3,53.17,53.18,51700.0,32.6692,32.7306,32.6508,32.6569,51700.0
2008-02-28 14:55:00,53.17,53.25,53.14,53.22,43100.0,32.6508,32.6999,32.6324,32.6815,43100.0
2008-02-28 15:00:00,53.24,53.29,53.09,53.11,45200.0,32.6938,32.7245,32.6016,32.6139,45200.0
2008-02-28 15:05:00,53.1,53.14,53.0,53.06,47600.0,32.6078,32.6324,32.5464,32.5832,47600.0
2008-02-28 15:10:00,53.06,53.09,52.97,53.01,89300.0,32.5832,32.6016,32.528,32.5525,89300.0
2008-02-28 15:15:00,53.01,53.07,52.97,53.05,76700.0,32.5525,32.5894,32.528,32.5771,76700.0
2008-02-28 15:20:00,53.06,53.08,52.96,52.97,49300.0,32.5832,32.5955,32.5218,32.528,49300.0
2008-02-28 15:25:00,52.98,53.02,52.87,52.88,58700.0,32.5341,32.5587,32.4665,32.4727,58700.0
2008-02-28 15:30:00,52.87,52.92,52.82,52.9,55600.0,32.4665,32.4973,32.4358,32.485,55600.0
2008-02-28 15:35:00,52.9,52.92,52.85,52.88,50800.0,32.485,32.4973,32.4543,32.4727,50800.0
2008-02-28 15:40:00,52.9,53.06,52.89,52.97,70800.0,32.485,32.5832,32.4788,32.528,70800.0
2008-02-28 15:45:00,52.97,53.05,52.96,53.0,74900.0,32.528,32.5771,32.5218,32.5464,74900.0
2008-02-28 15:50:00,52.99,53.04,52.93,52.95,94100.0,32.5402,32.5709,32.5034,32.5157,94100.0
2008-02-28 15:55:00,52.96,52.96,52.83,52.91,97200.0,32.5218,32.5218,32.442,32.4911,97200.0
2008-02-29 09:30:00,52.67,52.74,52.07,52.24,58400.0,32.3437,32.3867,31.9753,32.0797,58400.0
2008-02-29 09:35:00,52.22,52.26,51.99,52.07,63200.0,32.0674,32.092,31.9262,31.9753,63200.0
2008-02-29 09:40:00,52.05,52.06,51.79,51.87,67800.0,31.963,31.9691,31.8033,31.8525,67800.0
2008-02-29 09:45:00,51.88,51.96,51.77,51.9,63000.0,31.8586,31.9077,31.7911,31.8709,63000.0
2008-02-29 09:50:00,51.92,51.94,51.71,51.87,62700.0,31.8832,31.8955,31.7542,31.8525,62700.0
2008-02-29 09:55:00,51.87,51.93,51.73,51.86,87600.0,31.8525,31.8893,31.7665,31.8463,87600.0
2008-02-29 10:00:00,51.86,52.01,51.79,51.89,69300.0,31.8463,31.9384,31.8033,31.8647,69300.0
2008-02-29 10:05:00,51.89,51.92,51.64,51.66,52400.0,31.8647,31.8832,31.7112,31.7235,52400.0
2008-02-29 10:10:00,51.67,51.67,51.5,51.53,57800.0,31.7296,31.7296,31.6253,31.6437,57800.0
2008-02-29 10:15:00,51.52,51.6,51.45,51.59,36700.0,31.6375,31.6867,31.5946,31.6805,36700.0
2008-02-29 10:20:00,51.59,51.6,51.51,51.59,47500.0,31.6805,31.6867,31.6314,31.6805,47500.0
2008-02-29 10:25:00,51.59,51.61,51.45,51.53,36400.0,31.6805,31.6928,31.5946,31.6437,36400.0
2008-02-29 10:30:00,51.54,51.55,51.4,51.49,40400.0,31.6498,31.656,31.5638,31.6191,40400.0
2008-02-29 10:35:00,51.49,51.51,51.38,51.38,29900.0,31.6191,31.6314,31.5516,31.5516,29900.0
2008-02-29 10:40:00,51.38,51.46,51.34,51.46,27300.0,31.5516,31.6007,31.527,31.6007,27300.0
2008-02-29 10:45:00,51.47,51.5,51.39,51.5,26000.0,31.6068,31.6253,31.5577,31.6253,26000.0
2008-02-29 10:50:00,51.51,51.62,51.42,51.6,36200.0,31.6314,31.6989,31.5761,31.6867,36200.0
2008-02-29 10:55:00,51.6,51.66,51.59,51.62,26700.0,31.6867,31.7235,31.6805,31.6989,26700.0
2008-02-29 11:00:00,51.63,51.65,51.49,51.5,24600.0,31.7051,31.7174,31.6191,31.6253,24600.0
2008-02-29 11:05:00,51.52,51.57,51.49,51.57,22500.0,31.6375,31.6682,31.6191,31.6682,22500.0
2008-02-29 11:10:00,51.56,51.58,51.48,51.55,21600.0,31.6621,31.6744,31.613,31.656,21600.0
2008-02-29 11:15:00,51.54,51.62,51.52,51.57,21100.0,31.6498,31.6989,31.6375,31.6682,21100.0
2008-02-29 11:20:00,51.58,51.59,51.48,51.57,30600.0,31.6744,31.6805,31.613,31.6682,30600.0
2008-02-29 11:25:00,51.58,51.61,51.53,51.53,10500.0,31.6744,31.6928,31.6437,31.6437,10500.0
2008-02-29 11:30:00,51.52,51.66,51.5,51.62,21800.0,31.6375,31.7235,31.6253,31.6989,21800.0
2008-02-29 11:35:00,51.62,51.64,51.53,51.59,16600.0,31.6989,31.7112,31.6437,31.6805,16600.0
2008-02-29 11:40:00,51.59,51.61,51.51,51.61,27400.0,31.6805,31.6928,31.6314,31.6928,27400.0
2008-02-29 11:45:00,51.61,51.61,51.49,51.54,27200.0,31.6928,31.6928,31.6191,31.6498,27200.0
2008-02-29 11:50:00,51.51,51.71,51.5,51.62,177500.0,31.6314,31.7542,31.6253,31.6989,177500.0
2008-02-29 11:55:00,51.62,51.63,51.44,51.47,33100.0,31.6989,31.7051,31.5884,31.6068,33100.0
2008-02-29 12:00:00,51.49,51.5,51.41,51.43,12800.0,31.6191,31.6253,31.57,31.5823,12800.0
2008-02-29 12:05:00,51.42,51.45,51.41,51.41,16500.0,31.5761,31.5946,31.57,31.57,16500.0
2008-02-29 12:10:00,51.41,51.42,51.32,51.32,24200.0,31.57,31.5761,31.5147,31.5147,24200.0
2008-02-29 12:15:00,51.32,51.33,51.23,51.26,44000.0,31.5147,31.5209,31.4595,31.4779,44000.0
2008-02-29 12:20:00,51.24,51.36,51.24,51.35,13200.0,31.4656,31.5393,31.4656,31.5331,13200.0
2008-02-29 12:25:00,51.36,51.57,51.35,51.57,50000.0,31.5393,31.6682,31.5331,31.6682,50000.0
2008-02-29 12:30:00,51.56,51.57,51.45,51.45,23900.0,31.6621,31.6682,31.5946,31.5946,23900.0
2008-02-29 12:35:00,51.45,51.45,51.34,51.36,15300.0,31.5946,31.5946,31.527,31.5393,15300.0
2008-02-29 12:40:00,51.37,51.39,51.3,51.31,18700.0,31.5454,31.5577,31.5024,31.5086,18700.0
2008-02-29 12:45:00,51.31,51.41,51.31,51.37,10600.0,31.5086,31.57,31.5086,31.5454,10600.0
2008-02-29 12:50:00,51.37,51.42,51.35,51.4,14200.0,31.5454,31.5761,31.5331,31.5638,14200.0
2008-02-29 12:55:00,51.4,51.5,51.35,51.47,19000.0,31.5638,31.6253,31.5331,31.6068,19000.0
2008-02-29 13:00:00,51.45,51.5,51.42,51.5,22200.0,31.5946,31.6253,31.5761,31.6253,22200.0
2008-02-29 13:05:00,51.49,51.5,51.39,51.45,23900.0,31.6191,31.6253,31.5577,31.5946,23900.0
2008-02-29 13:10:00,51.48,51.5,51.42,51.5,16900.0,31.613,31.6253,31.5761,31.6253,16900.0
2008-02-29 13:15:00,51.49,51.51,51.4,51.49,53300.0,31.6191,31.6314,31.5638,31.6191,53300.0
2008-02-29 13:20:00,51.48,51.51,51.42,51.48,18000.0,31.613,31.6314,31.5761,31.613,18000.0
2008-02-29 13:25:00,51.47,51.5,51.43,51.49,27000.0,31.6068,31.6253,31.5823,31.6191,27000.0
2008-02-29 13:30:00,51.47,51.5,51.22,51.24,58200.0,31.6068,31.6253,31.4533,31.4656,58200.0
2008-02-29 13:35:00,51.24,51.29,51.15,51.26,52300.0,31.4656,31.4963,31.4103,31.4779,52300.0
2008-02-29 13:40:00,51.28,51.3,51.2,51.2,40200.0,31.4902,31.5024,31.441,31.441,40200.0
2008-02-29 13:45:00,51.21,51.22,51.11,51.18,103200.0,31.4472,31.4533,31.3858,31.4287,103200.0
2008-02-29 13:50:00,51.17,51.21,51.09,51.1,42000.0,31.4226,31.4472,31.3735,31.3796,42000.0
2008-02-29 13:55:00,51.11,51.13,50.99,50.99,44200.0,31.3858,31.398,31.3121,31.3121,44200.0
2008-02-29 14:00:00,50.99,51.1,50.93,51.06,59600.0,31.3121,31.3796,31.2752,31.3551,59600.0
2008-02-29 14:05:00,51.06,51.15,51.06,51.1,43600.0,31.3551,31.4103,31.3551,31.3796,43600.0
2008-02-29 14:10:00,51.11,51.17,51.04,51.08,57300.0,31.3858,31.4226,31.3428,31.3673,57300.0
2008-02-29 14:15:00,51.07,51.09,50.96,51.03,50400.0,31.3612,31.3735,31.2937,31.3366,50400.0
2008-02-29 14:20:00,51.04,51.08,50.96,51.01,45200.0,31.3428,31.3673,31.2937,31.3244,45200.0
2008-02-29 14:25:00,51.02,51.04,50.97,51.01,37200.0,31.3305,31.3428,31.2998,31.3244,37200.0
2008-02-29 14:30:00,51.02,51.04,50.92,50.95,60400.0,31.3305,31.3428,31.2691,31.2875,60400.0
2008-02-29 14:35:00,50.96,50.97,50.91,50.97,35500.0,31.2937,31.2998,31.2629,31.2998,35500.0
2008-02-29 14:40:00,50.97,51.11,50.96,51.04,61600.0,31.2998,31.3858,31.2937,31.3428,61600.0
2008-02-29 14:45:00,51.04,51.13,51.04,51.12,44600.0,31.3428,31.398,31.3428,31.3919,44600.0
2008-02-29 14:50:00,51.12,51.2,51.1,51.2,49300.0,31.3919,31.441,31.3796,31.441,49300.0
2008-02-29 14:55:00,51.19,51.23,51.19,51.2,58500.0,31.4349,31.4595,31.4349,31.441,58500.0
2008-02-29 15:00:00,51.19,51.21,51.07,51.17,39400.0,31.4349,31.4472,31.3612,31.4226,39400.0
2008-02-29 15:05:00,51.18,51.25,51.13,51.14,63700.0,31.4287,31.4717,31.398,31.4042,63700.0
2008-02-29 15:10:00,51.13,51.14,51.05,51.13,41900.0,31.398,31.4042,31.3489,31.398,41900.0
2008-02-29 15:15:00,51.13,51.18,51.1,51.12,39600.0,31.398,31.4287,31.3796,31.3919,39600.0
2008-02-29 15:20:00,51.12,51.28,51.1,51.24,41900.0,31.3919,31.4902,31.3796,31.4656,41900.0
2008-02-29 15:25:00,51.23,51.26,51.18,51.18,225500.0,31.4595,31.4779,31.4287,31.4287,225500.0
2008-02-29 15:30:00,51.19,51.2,51.09,51.11,55800.0,31.4349,31.441,31.3735,31.3858,55800.0
2008-02-29 15:35:00,51.11,51.11,51.01,51.01,61000.0,31.3858,31.3858,31.3244,31.3244,61000.0
2008-02-29 15:40:00,51.01,51.03,50.95,50.95,155200.0,31.3244,31.3366,31.2875,31.2875,155200.0
2008-02-29 15:45:00,50.96,51.01,50.84,50.84,163500.0,31.2937,31.3244,31.22,31.22,163500.0
2008-02-29 15:50:00,50.84,50.85,50.76,50.84,167100.0,31.22,31.2261,31.1708,31.22,167100.0
2008-02-29 15:55:00,50.84,51.04,50.84,51.03,259700.0,31.22,31.3428,31.22,31.3366,259700.0
2008-03-03 09:30:00,50.99,51.05,50.76,51.0,48900.0,31.3121,31.3489,31.1708,31.3182,48900.0
2008-03-03 09:35:00,51.0,51.14,50.93,51.1,46100.0,31.3182,31.4042,31.2752,31.3796,46100.0
2008-03-03 09:40:00,51.07,51.07,50.94,50.94,21900.0,31.3612,31.3612,31.2814,31.2814,21900.0
2008-03-03 09:45:00,50.93,50.95,50.83,50.85,32800.0,31.2752,31.2875,31.2138,31.2261,32800.0
2008-03-03 09:50:00,50.87,51.05,50.86,51.0,34700.0,31.2384,31.3489,31.2322,31.3182,34700.0
2008-03-03 09:55:00,51.01,51.03,50.87,50.92,29800.0,31.3244,31.3366,31.2384,31.2691,29800.0
2008-03-03 10:00:00,50.9,51.25,50.84,51.19,76700.0,31.2568,31.4717,31.22,31.4349,76700.0
2008-03-03 10:05:00,51.19,51.37,51.16,51.32,63000.0,31.4349,31.5454,31.4165,31.5147,63000.0
2008-03-03 10:10:00,51.31,51.41,51.29,51.41,53200.0,31.5086,31.57,31.4963,31.57,53200.0
2008-03-03 10:15:00,51.4,51.59,51.34,51.57,42300.0,31.5638,31.6805,31.527,31.6682,42300.0
2008-03-03 10:20:00,51.57,51.58,51.51,51.55,39000.0,31.6682,31.6744,31.6314,31.656,39000.0
2008-03-03 10:25:00,51.54,51.59,51.5,51.53,33900.0,31.6498,31.6805,31.6253,31.6437,33900.0
2008-03-03 10:30:00,51.54,51.54,51.37,51.37,20200.0,31.6498,31.6498,31.5454,31.5454,20200.0
2008-03-03 10:35:00,51.38,51.46,51.31,51.45,82300.0,31.5516,31.6007,31.5086,31.5946,82300.0
2008-03-03 10:40:00,51.46,51.52,51.39,51.4,34800.0,31.6007,31.6375,31.5577,31.5638,34800.0
2008-03-03 10:45:00,51.39,51.48,51.34,51.45,154400.0,31.5577,31.613,31.527,31.5946,154400.0
2008-03-03 10:50:00,51.47,51.52,51.4,51.52,162000.0,31.6068,31.6375,31.5638,31.6375,162000.0
2008-03-03 10:55:00,51.52,51.56,51.39,51.43,31900.0,31.6375,31.6621,31.5577,31.5823,31900.0
2008-03-03 11:00:00,51.44,51.45,51.33,51.35,19700.0,31.5884,31.5946,31.5209,31.5331,19700.0
2008-03-03 11:05:00,51.34,51.36,51.17,51.19,51000.0,31.527,31.5393,31.4226,31.4349,51000.0
2008-03-03 11:10:00,51.18,51.3,51.13,51.22,41500.0,31.4287,31.5024,31.398,31.4533,41500.0
2008-03-03 11:15:00,51.19,51.36,51.19,51.3,35700.0,31.4349,31.5393,31.4349,31.5024,35700.0
2008-03-03 11:20:00,51.3,51.43,51.26,51.35,35700.0,31.5024,31.5823,31.4779,31.5331,35700.0
2008-03-03 11:25:00,51.36,51.5,51.35,51.44,24300.0,31.5393,31.6253,31.5331,31.5884,24300.0
2008-03-03 11:30:00,51.44,51.53,51.4,51.49,43000.0,31.5884,31.6437,31.5638,31.6191,43000.0
2008-03-03 11:35:00,51.47,51.6,51.47,51.53,23300.0,31.6068,31.6867,31.6068,31.6437,23300.0
2008-03-03 11:40:00,51.52,51.54,51.45,51.49,18500.0,31.6375,31.6498,31.5946,31.6191,18500.0
2008-03-03 11:45:00,51.5,51.6,51.46,51.55,29000.0,31.6253,31.6867,31.6007,31.656,29000.0
2008-03-03 11:50:00,51.54,51.7,51.5,51.68,28600.0,31.6498,31.7481,31.6253,31.7358,28600.0
2008-03-03 11:55:00,51.68,51.79,51.66,51.72,38300.0,31.7358,31.8033,31.7235,31.7604,38300.0
2008-03-03 12:00:00,51.73,51.77,51.66,51.68,75400.0,31.7665,31.7911,31.7235,31.7358,75400.0
2008-03-03 12:05:00,51.68,51.7,51.59,51.68,45000.0,31.7358,31.7481,31.6805,31.7358,45000.0
2008-03-03 12:10:00,51.68,51.73,51.65,51.72,32500.0,31.7358,31.7665,31.7174,31.7604,32500.0
2008-03-03 12:15:00,51.72,51.79,51.63,51.79,33000.0,31.7604,31.8033,31.7051,31.8033,33000.0
2008-03-03 12:20:00,51.79,51.86,51.7,51.85,61900.0,31.8033,31.8463,31.7481,31.8402,61900.0
2008-03-03 12:25:00,51.86,51.95,51.83,51.89,40500.0,31.8463,31.9016,31.8279,31.8647,40500.0
2008-03-03 12:30:00,51.9,51.99,51.87,51.93,43900.0,31.8709,31.9262,31.8525,31.8893,43900.0
2008-03-03 12:35:00,51.94,51.95,51.79,51.82,31500.0,31.8955,31.9016,31.8033,31.8218,31500.0
2008-03-03 12:40:00,51.81,51.81,51.64,51.75,32100.0,31.8156,31.8156,31.7112,31.7788,32100.0
2008-03-03 12:45:00,51.75,51.75,51.63,51.71,25300.0,31.7788,31.7788,31.7051,31.7542,25300.0
2008-03-03 12:50:00,51.73,51.76,51.66,51.66,25200.0,31.7665,31.7849,31.7235,31.7235,25200.0
2008-03-03 12:55:00,51.66,51.78,51.55,51.73,26200.0,31.7235,31.7972,31.656,31.7665,26200.0
2008-03-03 13:00:00,51.75,51.8,51.71,51.78,24700.0,31.7788,31.8095,31.7542,31.7972,24700.0
2008-03-03 13:05:00,51.77,51.81,51.68,51.79,33700.0,31.7911,31.8156,31.7358,31.8033,33700.0
2008-03-03 13:10:00,51.78,51.88,51.72,51.81,30600.0,31.7972,31.8586,31.7604,31.8156,30600.0
2008-03-03 13:15:00,51.8,51.81,51.62,51.62,25400.0,31.8095,31.8156,31.6989,31.6989,25400.0
2008-03-03 13:20:00,51.6,51.73,51.59,51.73,27100.0,31.6867,31.7665,31.6805,31.7665,27100.0
2008-03-03 13:25:00,51.73,51.79,51.71,51.78,19900.0,31.7665,31.8033,31.7542,31.7972,19900.0
2008-03-03 13:30:00,51.8,51.8,51.64,51.66,21600.0,31.8095,31.8095,31.7112,31.7235,21600.0
2008-03-03 13:35:00,51.65,51.78,51.64,51.75,23200.0,31.7174,31.7972,31.7112,31.7788,23200.0
2008-03-03 13:40:00,51.75,51.82,51.67,51.82,30000.0,31.7788,31.8218,31.7296,31.8218,30000.0
2008-03-03 13:45:00,51.81,51.92,51.79,51.82,48000.0,31.8156,31.8832,31.8033,31.8218,48000.0
2008-03-03 13:50:00,51.83,51.9,51.73,51.77,76200.0,31.8279,31.8709,31.7665,31.7911,76200.0
2008-03-03 13:55:00,51.78,51.82,51.6,51.64,35200.0,31.7972,31.8218,31.6867,31.7112,35200.0
2008-03-03 14:00:00,51.63,51.63,51.52,51.6,39700.0,31.7051,31.7051,31.6375,31.6867,39700.0
2008-03-03 14:05:00,51.6,51.72,51.57,51.71,31200.0,31.6867,31.7604,31.6682,31.7542,31200.0
2008-03-03 14:10:00,51.7,51.9,51.66,51.85,39800.0,31.7481,31.8709,31.7235,31.8402,39800.0
2008-03-03 14:15:00,51.84,51.85,51.63,51.63,44300.0,31.834,31.8402,31.7051,31.7051,44300.0
2008-03-03 14:20:00,51.62,51.76,51.59,51.72,34300.0,31.6989,31.7849,31.6805,31.7604,34300.0
2008-03-03 14:25:00,51.72,51.75,51.66,51.71,50700.0,31.7604,31.7788,31.7235,31.7542,50700.0
2008-03-03 14:30:00,51.71,51.79,51.66,51.7,31700.0,31.7542,31.8033,31.7235,31.7481,31700.0
2008-03-03 14:35:00,51.71,51.74,51.52,51.56,37500.0,31.7542,31.7726,31.6375,31.6621,37500.0
2008-03-03 14:40:00,51.54,51.69,51.53,51.64,34700.0,31.6498,31.7419,31.6437,31.7112,34700.0
2008-03-03 14:45:00,51.63,51.68,51.53,51.56,39200.0,31.7051,31.7358,31.6437,31.6621,39200.0
2008-03-03 14:50:00,51.55,51.55,51.46,51.48,45500.0,31.656,31.656,31.6007,31.613,45500.0
2008-03-03 14:55:00,51.49,51.5,51.38,51.5,47400.0,31.6191,31.6253,31.5516,31.6253,47400.0
2008-03-03 15:00:00,51.49,51.57,51.46,51.52,59000.0,31.6191,31.6682,31.6007,31.6375,59000.0
2008-03-03 15:05:00,51.5,51.54,51.42,51.46,38100.0,31.6253,31.6498,31.5761,31.6007,38100.0
2008-03-03 15:10:00,51.47,51.6,51.44,51.57,61300.0,31.6068,31.6867,31.5884,31.6682,61300.0
2008-03-03 15:15:00,51.57,51.66,51.48,51.63,59400.0,31.6682,31.7235,31.613,31.7051,59400.0
2008-03-03 15:20:00,51.64,51.71,51.6,51.67,40500.0,31.7112,31.7542,31.6867,31.7296,40500.0
2008-03-03 15:25:00,51.68,51.75,51.6,51.72,84100.0,31.7358,31.7788,31.6867,31.7604,84100.0
2008-03-03 15:30:00,51.71,51.82,51.66,51.82,71600.0,31.7542,31.8218,31.7235,31.8218,71600.0
2008-03-03 15:35:00,51.82,51.82,51.74,51.79,84800.0,31.8218,31.8218,31.7726,31.8033,84800.0
2008-03-03 15:40:00,51.79,51.91,51.77,51.89,83100.0,31.8033,31.877,31.7911,31.8647,83100.0
2008-03-03 15:45:00,51.88,51.9,51.75,51.76,66900.0,31.8586,31.8709,31.7788,31.7849,66900.0
2008-03-03 15:50:00,51.77,51.95,51.77,51.93,93200.0,31.7911,31.9016,31.7911,31.8893,93200.0
2008-03-03 15:55:00,51.93,52.02,51.93,51.99,105300.0,31.8893,31.9446,31.8893,31.9262,105300.0
2008-03-04 09:30:00,51.63,51.63,51.18,51.22,67800.0,31.7051,31.7051,31.4287,31.4533,67800.0
2008-03-04 09:35:00,51.22,51.58,51.22,51.49,42100.0,31.4533,31.6744,31.4533,31.6191,42100.0
2008-03-04 09:40:00,51.5,51.57,51.23,51.33,31200.0,31.6253,31.6682,31.4595,31.5209,31200.0
2008-03-04 09:45:00,51.31,51.48,51.19,51.32,36600.0,31.5086,31.613,31.4349,31.5147,36600.0
2008-03-04 09:50:00,51.31,51.65,51.31,51.46,38200.0,31.5086,31.7174,31.5086,31.6007,38200.0
2008-03-04 09:55:00,51.49,51.64,51.48,51.53,29200.0,31.6191,31.7112,31.613,31.6437,29200.0
2008-03-04 10:00:00,51.51,51.56,51.42,51.49,43300.0,31.6314,31.6621,31.5761,31.6191,43300.0
2008-03-04 10:05:00,51.5,51.56,51.38,51.44,37800.0,31.6253,31.6621,31.5516,31.5884,37800.0
2008-03-04 10:10:00,51.45,51.62,51.44,51.49,37000.0,31.5946,31.6989,31.5884,31.6191,37000.0
2008-03-04 10:15:00,51.52,51.6,51.44,51.53,35700.0,31.6375,31.6867,31.5884,31.6437,35700.0
2008-03-04 10:20:00,51.53,51.65,51.52,51.55,40500.0,31.6437,31.7174,31.6375,31.656,40500.0
2008-03-04 10:25:00,51.55,51.57,51.4,51.46,38300.0,31.656,31.6682,31.5638,31.6007,38300.0
2008-03-04 10:30:00,51.47,51.53,51.39,51.48,32900.0,31.6068,31.6437,31.5577,31.613,32900.0
2008-03-04 10:35:00,51.5,51.52,51.41,51.46,29600.0,31.6253,31.6375,31.57,31.6007,29600.0
2008-03-04 10:40:00,51.45,51.45,51.26,51.28,28700.0,31.5946,31.5946,31.4779,31.4902,28700.0
2008-03-04 10:45:00,51.27,51.36,51.23,51.25,31800.0,31.484,31.5393,31.4595,31.4717,31800.0
2008-03-04 10:50:00,51.26,51.34,51.19,51.26,36600.0,31.4779,31.527,31.4349,31.4779,36600.0
2008-03-04 10:55:00,51.26,51.27,51.15,51.15,32700.0,31.4779,31.484,31.4103,31.4103,32700.0
2008-03-04 11:00:00,51.15,51.17,50.98,51.05,104500.0,31.4103,31.4226,31.3059,31.3489,104500.0
2008-03-04 11:05:00,51.05,51.06,50.89,50.94,62400.0,31.3489,31.3551,31.2507,31.2814,62400.0
2008-03-04 11:10:00,50.94,51.01,50.89,50.9,46800.0,31.2814,31.3244,31.2507,31.2568,46800.0
2008-03-04 11:15:00,50.9,50.99,50.88,50.99,42100.0,31.2568,31.3121,31.2445,31.3121,42100.0
2008-03-04 11:20:00,50.98,51.08,50.91,50.91,48100.0,31.3059,31.3673,31.2629,31.2629,48100.0
2008-03-04 11:25:00,50.91,50.95,50.79,50.93,41100.0,31.2629,31.2875,31.1893,31.2752,41100.0
2008-03-04 11:30:00,50.94,50.98,50.8,50.8,35100.0,31.2814,31.3059,31.1954,31.1954,35100.0
2008-03-04 11:35:00,50.8,50.89,50.8,50.84,39200.0,31.1954,31.2507,31.1954,31.22,39200.0
2008-03-04 11:40:00,50.84,50.89,50.66,50.66,55800.0,31.22,31.2507,31.1094,31.1094,55800.0
2008-03-04 11:45:00,50.68,50.73,50.64,50.65,57200.0,31.1217,31.1524,31.0971,31.1033,57200.0
2008-03-04 11:50:00,50.65,50.7,50.63,50.64,86500.0,31.1033,31.134,31.091,31.0971,86500.0
2008-03-04 11:55:00,50.64,50.65,50.44,50.5,96200.0,31.0971,31.1033,30.9743,31.0112,96200.0
2008-03-04 12:00:00,50.49,50.57,50.46,50.54,61600.0,31.005,31.0542,30.9866,31.0357,61600.0
2008-03-04 12:05:00,50.55,50.6,50.49,50.5,59000.0,31.0419,31.0726,31.005,31.0112,59000.0
2008-03-04 12:10:00,50.5,50.62,50.5,50.59,118600.0,31.0112,31.0849,31.0112,31.0664,118600.0
2008-03-04 12:15:00,50.59,50.63,50.55,50.6,130900.0,31.0664,31.091,31.0419,31.0726,130900.0
2008-03-04 12:20:00,50.6,50.62,50.57,50.59,111400.0,31.0726,31.0849,31.0542,31.0664,111400.0
2008-03-04 12:25:00,50.59,50.61,50.55,50.57,74900.0,31.0664,31.0787,31.0419,31.0542,74900.0
2008-03-04 12:30:00,50.59,50.7,50.54,50.7,87900.0,31.0664,31.134,31.0357,31.134,87900.0
2008-03-04 12:35:00,50.7,50.79,50.65,50.79,40600.0,31.134,31.1893,31.1033,31.1893,40600.0
2008-03-04 12:40:00,50.78,50.84,50.78,50.84,36000.0,31.1831,31.22,31.1831,31.22,36000.0
2008-03-04 12:45:00,50.82,50.84,50.77,50.78,41700.0,31.2077,31.22,31.177,31.1831,41700.0
2008-03-04 12:50:00,50.78,50.8,50.67,50.71,30200.0,31.1831,31.1954,31.1156,31.1401,30200.0
2008-03-04 12:55:00,50.7,50.72,50.5,50.56,33200.0,31.134,31.1463,31.0112,31.048,33200.0
2008-03-04 13:00:00,50.56,50.59,50.4,50.45,64800.0,31.048,31.0664,30.9498,30.9805,64800.0
2008-03-04 13:05:00,50.46,50.58,50.46,50.53,49100.0,30.9866,31.0603,30.9866,31.0296,49100.0
2008-03-04 13:10:00,50.54,50.68,50.54,50.66,37800.0,31.0357,31.1217,31.0357,31.1094,37800.0
2008-03-04 13:15:00,50.67,50.72,50.64,50.64,29300.0,31.1156,31.1463,31.0971,31.0971,29300.0
2008-03-04 13:20:00,50.64,50.64,50.53,50.61,30600.0,31.0971,31.0971,31.0296,31.0787,30600.0
2008-03-04 13:25:00,50.62,50.78,50.61,50.78,37200.0,31.0849,31.1831,31.0787,31.1831,37200.0
2008-03-04 13:30:00,50.78,50.81,50.57,50.6,58700.0,31.1831,31.2015,31.0542,31.0726,58700.0
2008-03-04 13:35:00,50.59,50.6,50.39,50.41,59300.0,31.0664,31.0726,30.9436,30.9559,59300.0
2008-03-04 13:40:00,50.4,50.61,50.39,50.6,68300.0,30.9498,31.0787,30.9436,31.0726,68300.0
2008-03-04 13:45:00,50.59,50.67,50.54,50.61,71000.0,31.0664,31.1156,31.0357,31.0787,71000.0
2008-03-04 13:50:00,50.6,50.75,50.52,50.68,49100.0,31.0726,31.1647,31.0235,31.1217,49100.0
2008-03-04 13:55:00,50.66,50.66,50.47,50.49,54500.0,31.1094,31.1094,30.9928,31.005,54500.0
2008-03-04 14:00:00,50.49,50.51,50.4,50.44,57800.0,31.005,31.0173,30.9498,30.9743,57800.0
2008-03-04 14:05:00,50.44,50.55,50.4,50.46,63500.0,30.9743,31.0419,30.9498,30.9866,63500.0
2008-03-04 14:10:00,50.47,50.59,50.4,50.55,69700.0,30.9928,31.0664,30.9498,31.0419,69700.0
2008-03-04 14:15:00,50.56,50.6,50.46,50.58,78600.0,31.048,31.0726,30.9866,31.0603,78600.0
2008-03-04 14:20:00,50.56,50.63,50.48,50.63,87000.0,31.048,31.091,30.9989,31.091,87000.0
2008-03-04 14:25:00,50.62,50.67,50.51,50.53,71600.0,31.0849,31.1156,31.0173,31.0296,71600.0
2008-03-04 14:30:00,50.51,50.6,50.45,50.53,57300.0,31.0173,31.0726,30.9805,31.0296,57300.0
2008-03-04 14:35:00,50.53,50.55,50.44,50.51,56700.0,31.0296,31.0419,30.9743,31.0173,56700.0
2008-03-04 14:40:00,50.5,50.66,50.49,50.61,162700.0,31.0112,31.1094,31.005,31.0787,162700.0
2008-03-04 14:45:00,50.59,50.78,50.56,50.73,86100.0,31.0664,31.1831,31.048,31.1524,86100.0
2008-03-04 14:50:00,50.74,50.74,50.54,50.59,101700.0,31.1586,31.1586,31.0357,31.0664,101700.0
2008-03-04 14:55:00,50.56,50.63,50.45,50.55,76600.0,31.048,31.091,30.9805,31.0419,76600.0
2008-03-04 15:00:00,50.56,50.85,50.49,50.85,92700.0,31.048,31.2261,31.005,31.2261,92700.0
2008-03-04 15:05:00,50.83,51.06,50.82,50.93,110200.0,31.2138,31.3551,31.2077,31.2752,110200.0
2008-03-04 15:10:00,50.94,50.99,50.79,50.96,107900.0,31.2814,31.3121,31.1893,31.2937,107900.0
2008-03-04 15:15:00,50.98,51.16,50.97,51.15,114600.0,31.3059,31.4165,31.2998,31.4103,114600.0
2008-03-04 15:20:00,51.15,51.15,51.05,51.07,84500.0,31.4103,31.4103,31.3489,31.3612,84500.0
2008-03-04 15:25:00,51.06,51.08,50.83,50.92,100600.0,31.3551,31.3673,31.2138,31.2691,100600.0
2008-03-04 15:30:00,50.89,51.16,50.83,51.14,106600.0,31.2507,31.4165,31.2138,31.4042,106600.0
2008-03-04 15:35:00,51.13,51.25,51.11,51.21,106400.0,31.398,31.4717,31.3858,31.4472,106400.0
2008-03-04 15:40:00,51.19,51.38,51.14,51.27,199900.0,31.4349,31.5516,31.4042,31.484,199900.0
2008-03-04 15:45:00,51.27,51.3,51.02,51.14,147800.0,31.484,31.5024,31.3305,31.4042,147800.0
2008-03-04 15:50:00,51.14,51.14,50.94,50.96,117800.0,31.4042,31.4042,31.2814,31.2937,117800.0
2008-03-04 15:55:00,50.96,51.23,50.94,51.1,165000.0,31.2937,31.4595,31.2814,31.3796,165000.0
2008-03-05 09:30:00,51.33,51.52,51.29,51.52,44200.0,31.5209,31.6375,31.4963,31.6375,44200.0
2008-03-05 09:35:00,51.47,51.6,51.43,51.46,45500.0,31.6068,31.6867,31.5823,31.6007,45500.0
2008-03-05 09:40:00,51.5,51.54,51.16,51.23,43500.0,31.6253,31.6498,31.4165,31.4595,43500.0
2008-03-05 09:45:00,51.21,51.22,51.04,51.14,72200.0,31.4472,31.4533,31.3428,31.4042,72200.0
2008-03-05 09:50:00,51.13,51.22,51.13,51.18,51500.0,31.398,31.4533,31.398,31.4287,51500.0
2008-03-05 09:55:00,51.18,51.2,51.11,51.17,30900.0,31.4287,31.441,31.3858,31.4226,30900.0
2008-03-05 10:00:00,51.17,51.61,51.17,51.58,90200.0,31.4226,31.6928,31.4226,31.6744,90200.0
2008-03-05 10:05:00,51.59,51.6,51.53,51.55,55000.0,31.6805,31.6867,31.6437,31.656,55000.0
2008-03-05 10:10:00,51.55,51.58,51.43,51.58,47500.0,31.656,31.6744,31.5823,31.6744,47500.0
2008-03-05 10:15:00,51.57,51.74,51.51,51.72,67400.0,31.6682,31.7726,31.6314,31.7604,67400.0
2008-03-05 10:20:00,51.73,51.85,51.7,51.73,67200.0,31.7665,31.8402,31.7481,31.7665,67200.0
2008-03-05 10:25:00,51.72,51.81,51.68,51.7,29400.0,31.7604,31.8156,31.7358,31.7481,29400.0
2008-03-05 10:30:00,51.7,51.74,51.54,51.55,55100.0,31.7481,31.7726,31.6498,31.656,55100.0
2008-03-05 10:35:00,51.55,51.64,51.55,51.63,57400.0,31.656,31.7112,31.656,31.7051,57400.0
2008-03-05 10:40:00,51.62,51.69,51.59,51.64,32300.0,31.6989,31.7419,31.6805,31.7112,32300.0
2008-03-05 10:45:00,51.65,51.67,51.56,51.59,35200.0,31.7174,31.7296,31.6621,31.6805,35200.0
2008-03-05 10:50:00,51.6,51.78,51.6,51.75,35000.0,31.6867,31.7972,31.6867,31.7788,35000.0
2008-03-05 10:55:00,51.75,51.78,51.64,51.66,31400.0,31.7788,31.7972,31.7112,31.7235,31400.0
2008-03-05 11:00:00,51.65,51.73,51.6,51.7,27400.0,31.7174,31.7665,31.6867,31.7481,27400.0
2008-03-05 11:05:00,51.7,51.73,51.61,51.63,35300.0,31.7481,31.7665,31.6928,31.7051,35300.0
2008-03-05 11:10:00,51.64,51.71,51.64,51.68,24100.0,31.7112,31.7542,31.7112,31.7358,24100.0
2008-03-05 11:15:00,51.68,51.83,51.66,51.79,34200.0,31.7358,31.8279,31.7235,31.8033,34200.0
2008-03-05 11:20:00,51.8,51.84,51.73,51.78,47800.0,31.8095,31.834,31.7665,31.7972,47800.0
2008-03-05 11:25:00,51.77,51.96,51.77,51.91,63000.0,31.7911,31.9077,31.7911,31.877,63000.0
2008-03-05 11:30:00,51.91,51.93,51.81,51.84,54100.0,31.877,31.8893,31.8156,31.834,54100.0
2008-03-05 11:35:00,51.86,51.89,51.82,51.86,22500.0,31.8463,31.8647,31.8218,31.8463,22500.0
2008-03-05 11:40:00,51.86,51.88,51.76,51.8,29900.0,31.8463,31.8586,31.7849,31.8095,29900.0
2008-03-05 11:45:00,51.81,51.84,51.72,51.78,32600.0,31.8156,31.834,31.7604,31.7972,32600.0
2008-03-05 11:50:00,51.78,51.85,51.77,51.79,30500.0,31.7972,31.8402,31.7911,31.8033,30500.0
2008-03-05 11:55:00,51.8,51.86,51.74,51.78,28900.0,31.8095,31.8463,31.7726,31.7972,28900.0
2008-03-05 12:00:00,51.78,52.07,51.78,51.86,95600.0,31.7972,31.9753,31.7972,31.8463,95600.0
2008-03-05 12:05:00,51.87,51.92,51.68,51.74,77000.0,31.8525,31.8832,31.7358,31.7726,77000.0
2008-03-05 12:10:00,51.74,51.79,51.6,51.67,85200.0,31.7726,31.8033,31.6867,31.7296,85200.0
2008-03-05 12:15:00,51.66,51.7,51.55,51.63,54700.0,31.7235,31.7481,31.656,31.7051,54700.0
2008-03-05 12:20:00,51.63,51.73,51.58,51.71,25000.0,31.7051,31.7665,31.6744,31.7542,25000.0
2008-03-05 12:25:00,51.71,51.72,51.45,51.54,73900.0,31.7542,31.7604,31.5946,31.6498,73900.0
2008-03-05 12:30:00,51.54,51.62,51.45,51.58,53700.0,31.6498,31.6989,31.5946,31.6744,53700.0
2008-03-05 12:35:00,51.59,51.61,51.4,51.54,53300.0,31.6805,31.6928,31.5638,31.6498,53300.0
2008-03-05 12:40:00,51.54,51.57,51.44,51.49,39200.0,31.6498,31.6682,31.5884,31.6191,39200.0
2008-03-05 12:45:00,51.5,51.53,51.4,51.42,20000.0,31.6253,31.6437,31.5638,31.5761,20000.0
2008-03-05 12:50:00,51.42,51.53,51.37,51.53,18600.0,31.5761,31.6437,31.5454,31.6437,18600.0
2008-03-05 12:55:00,51.52,51.61,51.48,51.57,22200.0,31.6375,31.6928,31.613,31.6682,22200.0
2008-03-05 13:00:00,51.57,51.64,51.5,51.5,26700.0,31.6682,31.7112,31.6253,31.6253,26700.0
2008-03-05 13:05:00,51.51,51.63,51.5,51.61,17900.0,31.6314,31.7051,31.6253,31.6928,17900.0
2008-03-05 13:10:00,51.62,51.63,51.47,51.52,53000.0,31.6989,31.7051,31.6068,31.6375,53000.0
2008-03-05 13:15:00,51.51,51.58,51.32,51.39,94300.0,31.6314,31.6744,31.5147,31.5577,94300.0
2008-03-05 13:20:00,51.37,51.39,51.2,51.21,62200.0,31.5454,31.5577,31.441,31.4472,62200.0
2008-03-05 13:25:00,51.22,51.33,51.2,51.2,62500.0,31.4533,31.5209,31.441,31.441,62500.0
2008-03-05 13:30:00,51.21,51.26,51.12,51.13,49900.0,31.4472,31.4779,31.3919,31.398,49900.0
2008-03-05 13:35:00,51.14,51.65,50.93,51.01,128900.0,31.4042,31.7174,31.2752,31.3244,128900.0
2008-03-05 13:40:00,51.02,51.09,50.91,51.07,75400.0,31.3305,31.3735,31.2629,31.3612,75400.0
2008-03-05 13:45:00,51.07,51.11,50.97,50.99,40300.0,31.3612,31.3858,31.2998,31.3121,40300.0
2008-03-05 13:50:00,50.98,50.99,50.89,50.89,40600.0,31.3059,31.3121,31.2507,31.2507,40600.0
2008-03-05 13:55:00,50.9,51.04,50.9,50.99,63300.0,31.2568,31.3428,31.2568,31.3121,63300.0
2008-03-05 14:00:00,51.0,51.05,50.86,50.97,74000.0,31.3182,31.3489,31.2322,31.2998,74000.0
2008-03-05 14:05:00,50.97,51.02,50.9,50.99,34500.0,31.2998,31.3305,31.2568,31.3121,34500.0
2008-03-05 14:10:00,50.99,51.04,50.94,51.02,34300.0,31.3121,31.3428,31.2814,31.3305,34300.0
2008-03-05 14:15:00,51.04,51.16,51.04,51.05,37800.0,31.3428,31.4165,31.3428,31.3489,37800.0
2008-03-05 14:20:00,51.06,51.06,50.97,51.04,23500.0,31.3551,31.3551,31.2998,31.3428,23500.0
2008-03-05 14:25:00,51.03,51.12,51.0,51.05,45900.0,31.3366,31.3919,31.3182,31.3489,45900.0
2008-03-05 14:30:00,51.04,51.05,50.97,50.99,32000.0,31.3428,31.3489,31.2998,31.3121,32000.0
2008-03-05 14:35:00,51.0,51.14,50.99,51.03,44000.0,31.3182,31.4042,31.3121,31.3366,44000.0
2008-03-05 14:40:00,51.03,51.12,51.0,51.05,32600.0,31.3366,31.3919,31.3182,31.3489,32600.0
2008-03-05 14:45:00,51.06,51.2,51.05,51.15,48800.0,31.3551,31.441,31.3489,31.4103,48800.0
2008-03-05 14:50:00,51.15,51.29,51.12,51.21,50800.0,31.4103,31.4963,31.3919,31.4472,50800.0
2008-03-05 14:55:00,51.21,51.29,51.13,51.22,46700.0,31.4472,31.4963,31.398,31.4533,46700.0
2008-03-05 15:00:00,51.22,51.24,51.11,51.22,40900.0,31.4533,31.4656,31.3858,31.4533,40900.0
2008-03-05 15:05:00,51.21,51.22,51.06,51.14,41300.0,31.4472,31.4533,31.3551,31.4042,41300.0
2008-03-05 15:10:00,51.15,51.24,51.13,51.2,36900.0,31.4103,31.4656,31.398,31.441,36900.0
2008-03-05 15:15:00,51.2,51.2,50.94,51.02,49900.0,31.441,31.441,31.2814,31.3305,49900.0
2008-03-05 15:20:00,51.02,51.18,50.98,51.13,60000.0,31.3305,31.4287,31.3059,31.398,60000.0
2008-03-05 15:25:00,51.13,51.27,51.05,51.21,78500.0,31.398,31.484,31.3489,31.4472,78500.0
2008-03-05 15:30:00,51.18,51.36,51.17,51.35,68100.0,31.4287,31.5393,31.4226,31.5331,68100.0
2008-03-05 15:35:00,51.32,51.34,51.2,51.24,56300.0,31.5147,31.527,31.441,31.4656,56300.0
2008-03-05 15:40:00,51.25,51.37,51.25,51.28,88900.0,31.4717,31.5454,31.4717,31.4902,88900.0
2008-03-05 15:45:00,51.28,51.39,51.24,51.25,73300.0,31.4902,31.5577,31.4656,31.4717,73300.0
2008-03-05 15:50:00,51.25,51.38,51.24,51.37,74900.0,31.4717,31.5516,31.4656,31.5454,74900.0
2008-03-05 15:55:00,51.38,51.53,51.35,51.52,155000.0,31.5516,31.6437,31.5331,31.6375,155000.0
2008-03-06 09:30:00,51.11,51.39,50.98,50.99,66700.0,31.3858,31.5577,31.3059,31.3121,66700.0
2008-03-06 09:35:00,51.01,51.1,50.75,50.97,89500.0,31.3244,31.3796,31.1647,31.2998,89500.0
2008-03-06 09:40:00,51.01,51.16,50.89,51.15,22700.0,31.3244,31.4165,31.2507,31.4103,22700.0
2008-03-06 09:45:00,51.15,51.2,51.02,51.02,18200.0,31.4103,31.441,31.3305,31.3305,18200.0
2008-03-06 09:50:00,51.01,51.14,50.92,51.1,29200.0,31.3244,31.4042,31.2691,31.3796,29200.0
2008-03-06 09:55:00,51.11,51.13,50.74,50.84,58000.0,31.3858,31.398,31.1586,31.22,58000.0
2008-03-06 10:00:00,50.83,50.83,50.54,50.6,79600.0,31.2138,31.2138,31.0357,31.0726,79600.0
2008-03-06 10:05:00,50.6,50.82,50.59,50.78,43500.0,31.0726,31.2077,31.0664,31.1831,43500.0
2008-03-06 10:10:00,50.78,50.93,50.71,50.91,52800.0,31.1831,31.2752,31.1401,31.2629,52800.0
2008-03-06 10:15:00,50.91,50.95,50.78,50.83,50900.0,31.2629,31.2875,31.1831,31.2138,50900.0
2008-03-06 10:20:00,50.86,51.16,50.86,51.11,59800.0,31.2322,31.4165,31.2322,31.3858,59800.0
2008-03-06 10:25:00,51.11,51.27,51.07,51.19,47600.0,31.3858,31.484,31.3612,31.4349,47600.0
2008-03-06 10:30:00,51.19,51.44,51.18,51.3,78800.0,31.4349,31.5884,31.4287,31.5024,78800.0
2008-03-06 10:35:00,51.31,51.38,51.23,51.24,34800.0,31.5086,31.5516,31.4595,31.4656,34800.0
2008-03-06 10:40:00,51.25,51.26,51.07,51.18,34700.0,31.4717,31.4779,31.3612,31.4287,34700.0
2008-03-06 10:45:00,51.19,51.29,51.14,51.26,29600.0,31.4349,31.4963,31.4042,31.4779,29600.0
2008-03-06 10:50:00,51.25,51.35,51.15,51.2,22400.0,31.4717,31.5331,31.4103,31.441,22400.0
2008-03-06 10:55:00,51.2,51.33,51.17,51.22,23500.0,31.441,31.5209,31.4226,31.4533,23500.0
2008-03-06 11:00:00,51.24,51.31,51.1,51.1,28300.0,31.4656,31.5086,31.3796,31.3796,28300.0
2008-03-06 11:05:00,51.11,51.15,51.04,51.1,24100.0,31.3858,31.4103,31.3428,31.3796,24100.0
2008-03-06 11:10:00,51.1,51.16,51.04,51.06,29400.0,31.3796,31.4165,31.3428,31.3551,29400.0
2008-03-06 11:15:00,51.04,51.17,51.04,51.15,19800.0,31.3428,31.4226,31.3428,31.4103,19800.0
2008-03-06 11:20:00,51.15,51.25,51.13,51.24,39500.0,31.4103,31.4717,31.398,31.4656,39500.0
2008-03-06 11:25:00,51.28,51.29,51.13,51.21,32900.0,31.4902,31.4963,31.398,31.4472,32900.0
2008-03-06 11:30:00,51.2,51.31,51.18,51.2,38100.0,31.441,31.5086,31.4287,31.441,38100.0
2008-03-06 11:35:00,51.2,51.43,51.14,51.32,50200.0,31.441,31.5823,31.4042,31.5147,50200.0
2008-03-06 11:40:00,51.32,51.39,51.25,51.32,19900.0,31.5147,31.5577,31.4717,31.5147,19900.0
2008-03-06 11:45:00,51.31,51.32,51.22,51.23,21300.0,31.5086,31.5147,31.4533,31.4595,21300.0
2008-03-06 11:50:00,51.25,51.27,51.08,51.18,42500.0,31.4717,31.484,31.3673,31.4287,42500.0
2008-03-06 11:55:00,51.19,51.3,51.17,51.29,20400.0,31.4349,31.5024,31.4226,31.4963,20400.0
2008-03-06 12:00:00,51.3,51.3,51.1,51.12,25800.0,31.5024,31.5024,31.3796,31.3919,25800.0
2008-03-06 12:05:00,51.14,51.21,51.06,51.11,17500.0,31.4042,31.4472,31.3551,31.3858,17500.0
2008-03-06 12:10:00,51.1,51.11,50.94,50.99,34400.0,31.3796,31.3858,31.2814,31.3121,34400.0
2008-03-06 12:15:00,51.0,51.16,50.93,51.11,23600.0,31.3182,31.4165,31.2752,31.3858,23600.0
2008-03-06 12:20:00,51.1,51.1,51.05,51.09,16600.0,31.3796,31.3796,31.3489,31.3735,16600.0
2008-03-06 12:25:00,51.11,51.2,51.11,51.15,16600.0,31.3858,31.441,31.3858,31.4103,16600.0
2008-03-06 12:30:00,51.16,51.2,51.1,51.17,18300.0,31.4165,31.441,31.3796,31.4226,18300.0
2008-03-06 12:35:00,51.17,51.25,51.13,51.13,21900.0,31.4226,31.4717,31.398,31.398,21900.0
2008-03-06 12:40:00,51.13,51.33,51.12,51.31,30000.0,31.398,31.5209,31.3919,31.5086,30000.0
2008-03-06 12:45:00,51.29,51.3,51.21,51.21,15200.0,31.4963,31.5024,31.4472,31.4472,15200.0
2008-03-06 12:50:00,51.21,51.26,51.18,51.24,24100.0,31.4472,31.4779,31.4287,31.4656,24100.0
2008-03-06 12:55:00,51.23,51.23,51.06,51.1,22700.0,31.4595,31.4595,31.3551,31.3796,22700.0
2008-03-06 13:00:00,51.12,51.22,51.09,51.14,55000.0,31.3919,31.4533,31.3735,31.4042,55000.0
2008-03-06 13:05:00,51.14,51.25,51.08,51.19,55300.0,31.4042,31.4717,31.3673,31.4349,55300.0
2008-03-06 13:10:00,51.2,51.2,51.05,51.08,43400.0,31.441,31.441,31.3489,31.3673,43400.0
2008-03-06 13:15:00,51.08,51.19,51.07,51.15,43300.0,31.3673,31.4349,31.3612,31.4103,43300.0
2008-03-06 13:20:00,51.17,51.17,51.08,51.08,40700.0,31.4226,31.4226,31.3673,31.3673,40700.0
2008-03-06 13:25:00,51.07,51.09,50.98,51.0,43400.0,31.3612,31.3735,31.3059,31.3182,43400.0
2008-03-06 13:30:00,51.0,51.06,50.95,51.0,28800.0,31.3182,31.3551,31.2875,31.3182,28800.0
2008-03-06 13:35:00,51.01,51.12,50.94,51.08,40900.0,31.3244,31.3919,31.2814,31.3673,40900.0
2008-03-06 13:40:00,51.07,51.15,51.04,51.14,34000.0,31.3612,31.4103,31.3428,31.4042,34000.0
2008-03-06 13:45:00,51.13,51.27,51.06,51.27,36000.0,31.398,31.484,31.3551,31.484,36000.0
2008-03-06 13:50:00,51.25,51.31,51.23,51.27,54100.0,31.4717,31.5086,31.4595,31.484,54100.0
2008-03-06 13:55:00,51.27,51.29,51.17,51.18,32600.0,31.484,31.4963,31.4226,31.4287,32600.0
2008-03-06 14:00:00,51.2,51.32,51.19,51.25,42000.0,31.441,31.5147,31.4349,31.4717,42000.0
2008-03-06 14:05:00,51.25,51.37,51.24,51.27,53700.0,31.4717,31.5454,31.4656,31.484,53700.0
2008-03-06 14:10:00,51.27,51.29,51.15,51.16,27700.0,31.484,31.4963,31.4103,31.4165,27700.0
2008-03-06 14:15:00,51.16,51.32,51.15,51.28,45800.0,31.4165,31.5147,31.4103,31.4902,45800.0
2008-03-06 14:20:00,51.28,51.28,51.12,51.12,39000.0,31.4902,31.4902,31.3919,31.3919,39000.0
2008-03-06 14:25:00,51.12,51.13,51.05,51.06,47000.0,31.3919,31.398,31.3489,31.3551,47000.0
2008-03-06 14:30:00,51.07,51.15,51.0,51.15,37700.0,31.3612,31.4103,31.3182,31.4103,37700.0
2008-03-06 14:35:00,51.14,51.27,51.14,51.25,55700.0,31.4042,31.484,31.4042,31.4717,55700.0
2008-03-06 14:40:00,51.24,51.31,51.18,51.3,50500.0,31.4656,31.5086,31.4287,31.5024,50500.0
2008-03-06 14:45:00,51.31,51.41,51.23,51.36,48100.0,31.5086,31.57,31.4595,31.5393,48100.0
2008-03-06 14:50:00,51.36,51.37,51.2,51.24,26800.0,31.5393,31.5454,31.441,31.4656,26800.0
2008-03-06 14:55:00,51.22,51.28,51.18,51.22,28600.0,31.4533,31.4902,31.4287,31.4533,28600.0
2008-03-06 15:00:00,51.21,51.26,51.0,51.02,50600.0,31.4472,31.4779,31.3182,31.3305,50600.0
2008-03-06 15:05:00,51.01,51.09,50.91,50.91,65600.0,31.3244,31.3735,31.2629,31.2629,65600.0
2008-03-06 15:10:00,50.92,50.98,50.86,50.91,52400.0,31.2691,31.3059,31.2322,31.2629,52400.0
2008-03-06 15:15:00,50.91,51.07,50.91,51.04,86500.0,31.2629,31.3612,31.2629,31.3428,86500.0
2008-03-06 15:20:00,51.05,51.11,50.99,51.06,61000.0,31.3489,31.3858,31.3121,31.3551,61000.0
2008-03-06 15:25:00,51.06,51.2,51.02,51.16,68800.0,31.3551,31.441,31.3305,31.4165,68800.0
2008-03-06 15:30:00,51.15,51.16,50.92,50.93,94900.0,31.4103,31.4165,31.2691,31.2752,94900.0
2008-03-06 15:35:00,50.92,50.98,50.81,50.84,103900.0,31.2691,31.3059,31.2015,31.22,103900.0
2008-03-06 15:40:00,50.85,50.93,50.8,50.89,139200.0,31.2261,31.2752,31.1954,31.2507,139200.0
2008-03-06 15:45:00,50.9,50.9,50.73,50.78,315900.0,31.2568,31.2568,31.1524,31.1831,315900.0
2008-03-06 15:50:00,50.78,50.8,50.63,50.78,174000.0,31.1831,31.1954,31.091,31.1831,174000.0
2008-03-06 15:55:00,50.78,50.79,50.59,50.68,153400.0,31.1831,31.1893,31.0664,31.1217,153400.0
2008-03-07 09:30:00,50.39,50.42,50.0,50.0,58600.0,30.9436,30.962,30.7041,30.7041,58600.0
2008-03-07 09:35:00,50.01,50.24,50.01,50.18,34000.0,30.7103,30.8515,30.7103,30.8147,34000.0
2008-03-07 09:40:00,50.19,50.24,50.13,50.21,44300.0,30.8208,30.8515,30.784,30.8331,44300.0
2008-03-07 09:45:00,50.23,50.3,50.16,50.17,54600.0,30.8454,30.8884,30.8024,30.8085,54600.0
2008-03-07 09:50:00,50.17,50.21,50.04,50.04,60900.0,30.8085,30.8331,30.7287,30.7287,60900.0
2008-03-07 09:55:00,50.05,50.26,50.03,50.18,91300.0,30.7348,30.8638,30.7226,30.8147,91300.0
2008-03-07 10:00:00,50.19,50.24,50.09,50.09,52100.0,30.8208,30.8515,30.7594,30.7594,52100.0
2008-03-07 10:05:00,50.11,50.17,50.07,50.1,44900.0,30.7717,30.8085,30.7471,30.7655,44900.0
2008-03-07 10:10:00,50.13,50.13,50.0,50.04,60900.0,30.784,30.784,30.7041,30.7287,60900.0
2008-03-07 10:15:00,50.05,50.12,50.0,50.09,56700.0,30.7348,30.7778,30.7041,30.7594,56700.0
2008-03-07 10:20:00,50.1,50.34,50.1,50.1,48700.0,30.7655,30.9129,30.7655,30.7655,48700.0
2008-03-07 10:25:00,50.14,50.2,50.01,50.15,30400.0,30.7901,30.8269,30.7103,30.7962,30400.0
2008-03-07 10:30:00,50.15,50.39,50.1,50.37,63500.0,30.7962,30.9436,30.7655,30.9313,63500.0
2008-03-07 10:35:00,50.37,50.52,50.27,50.51,57300.0,30.9313,31.0235,30.8699,31.0173,57300.0
2008-03-07 10:40:00,50.51,50.56,50.45,50.49,39400.0,31.0173,31.048,30.9805,31.005,39400.0
2008-03-07 10:45:00,50.51,50.54,50.41,50.45,23900.0,31.0173,31.0357,30.9559,30.9805,23900.0
2008-03-07 10:50:00,50.46,50.48,50.28,50.28,19200.0,30.9866,30.9989,30.8761,30.8761,19200.0
2008-03-07 10:55:00,50.28,50.29,50.21,50.24,19500.0,30.8761,30.8822,30.8331,30.8515,19500.0
2008-03-07 11:00:00,50.24,50.27,50.13,50.13,39600.0,30.8515,30.8699,30.784,30.784,39600.0
2008-03-07 11:05:00,50.12,50.13,50.02,50.06,34600.0,30.7778,30.784,30.7164,30.741,34600.0
2008-03-07 11:10:00,50.06,50.12,50.01,50.02,23200.0,30.741,30.7778,30.7103,30.7164,23200.0
2008-03-07 11:15:00,50.01,50.1,50.0,50.06,15400.0,30.7103,30.7655,30.7041,30.741,15400.0
2008-03-07 11:20:00,50.05,50.09,50.0,50.07,24900.0,30.7348,30.7594,30.7041,30.7471,24900.0
2008-03-07 11:25:00,50.06,50.06,49.84,49.91,63400.0,30.741,30.741,30.6059,30.6489,63400.0
2008-03-07 11:30:00,49.9,49.93,49.8,49.87,62300.0,30.6427,30.6611,30.5813,30.6243,62300.0
2008-03-07 11:35:00,49.88,50.03,49.88,50.03,24900.0,30.6304,30.7226,30.6304,30.7226,24900.0
2008-03-07 11:40:00,50.03,50.07,49.77,49.77,60500.0,30.7226,30.7471,30.5629,30.5629,60500.0
2008-03-07 11:45:00,49.76,49.78,49.66,49.71,58100.0,30.5568,30.569,30.4953,30.526,58100.0
2008-03-07 11:50:00,49.71,49.84,49.65,49.78,43400.0,30.526,30.6059,30.4892,30.569,43400.0
2008-03-07 11:55:00,49.78,49.85,49.73,49.77,20100.0,30.569,30.612,30.5383,30.5629,20100.0
2008-03-07 12:00:00,49.78,49.78,49.67,49.68,21700.0,30.569,30.569,30.5015,30.5076,21700.0
2008-03-07 12:05:00,49.68,49.71,49.55,49.6,37300.0,30.5076,30.526,30.4278,30.4585,37300.0
2008-03-07 12:10:00,49.6,49.64,49.49,49.5,48900.0,30.4585,30.4831,30.3909,30.3971,48900.0
2008-03-07 12:15:00,49.51,49.57,49.44,49.56,38600.0,30.4032,30.4401,30.3602,30.4339,38600.0
2008-03-07 12:20:00,49.56,49.69,49.56,49.66,16500.0,30.4339,30.5138,30.4339,30.4953,16500.0
2008-03-07 12:25:00,49.65,49.69,49.6,49.62,18500.0,30.4892,30.5138,30.4585,30.4708,18500.0
2008-03-07 12:30:00,49.64,49.65,49.57,49.62,10500.0,30.4831,30.4892,30.4401,30.4708,10500.0
2008-03-07 12:35:00,49.6,49.65,49.52,49.56,39900.0,30.4585,30.4892,30.4094,30.4339,39900.0
2008-03-07 12:40:00,49.55,49.75,49.53,49.75,26500.0,30.4278,30.5506,30.4155,30.5506,26500.0
2008-03-07 12:45:00,49.75,49.8,49.74,49.77,11400.0,30.5506,30.5813,30.5445,30.5629,11400.0
2008-03-07 12:50:00,49.79,49.85,49.78,49.83,21500.0,30.5752,30.612,30.569,30.5997,21500.0
2008-03-07 12:55:00,49.83,49.85,49.77,49.81,16500.0,30.5997,30.612,30.5629,30.5875,16500.0
2008-03-07 13:00:00,49.81,49.82,49.65,49.66,26200.0,30.5875,30.5936,30.4892,30.4953,26200.0
2008-03-07 13:05:00,49.66,49.68,49.6,49.63,22000.0,30.4953,30.5076,30.4585,30.4769,22000.0
2008-03-07 13:10:00,49.63,49.64,49.53,49.56,19000.0,30.4769,30.4831,30.4155,30.4339,19000.0
2008-03-07 13:15:00,49.55,49.56,49.49,49.51,23000.0,30.4278,30.4339,30.3909,30.4032,23000.0
2008-03-07 13:20:00,49.5,49.54,49.46,49.46,34300.0,30.3971,30.4217,30.3725,30.3725,34300.0
2008-03-07 13:25:00,49.47,49.49,49.44,49.46,30500.0,30.3787,30.3909,30.3602,30.3725,30500.0
2008-03-07 13:30:00,49.48,49.48,49.34,49.34,34800.0,30.3848,30.3848,30.2988,30.2988,34800.0
2008-03-07 13:35:00,49.34,49.41,49.33,49.39,39600.0,30.2988,30.3418,30.2927,30.3295,39600.0
2008-03-07 13:40:00,49.39,49.39,49.29,49.37,27000.0,30.3295,30.3295,30.2681,30.3173,27000.0
2008-03-07 13:45:00,49.36,49.44,49.32,49.44,20300.0,30.3111,30.3602,30.2866,30.3602,20300.0
2008-03-07 13:50:00,49.43,49.43,49.24,49.3,37300.0,30.3541,30.3541,30.2374,30.2743,37300.0
2008-03-07 13:55:00,49.31,49.35,49.26,49.3,19500.0,30.2804,30.305,30.2497,30.2743,19500.0
2008-03-07 14:00:00,49.31,49.32,49.18,49.22,31600.0,30.2804,30.2866,30.2006,30.2251,31600.0
2008-03-07 14:05:00,49.22,49.32,49.16,49.31,41300.0,30.2251,30.2866,30.1883,30.2804,41300.0
2008-03-07 14:10:00,49.32,49.4,49.28,49.33,31500.0,30.2866,30.3357,30.262,30.2927,31500.0
2008-03-07 14:15:00,49.33,49.34,49.28,49.28,28100.0,30.2927,30.2988,30.262,30.262,28100.0
2008-03-07 14:20:00,49.3,49.3,49.14,49.21,71400.0,30.2743,30.2743,30.176,30.219,71400.0
2008-03-07 14:25:00,49.22,49.3,49.16,49.26,47600.0,30.2251,30.2743,30.1883,30.2497,47600.0
2008-03-07 14:30:00,49.26,49.29,49.16,49.23,26200.0,30.2497,30.2681,30.1883,30.2313,26200.0
2008-03-07 14:35:00,49.21,49.26,49.13,49.16,25800.0,30.219,30.2497,30.1699,30.1883,25800.0
2008-03-07 14:40:00,49.14,49.28,49.14,49.27,22800.0,30.176,30.262,30.176,30.2559,22800.0
2008-03-07 14:45:00,49.27,49.35,49.2,49.27,66200.0,30.2559,30.305,30.2129,30.2559,66200.0
2008-03-07 14:50:00,49.27,49.28,49.22,49.25,16700.0,30.2559,30.262,30.2251,30.2436,16700.0
2008-03-07 14:55:00,49.26,49.54,49.19,49.49,47300.0,30.2497,30.4217,30.2067,30.3909,47300.0
2008-03-07 15:00:00,49.49,49.55,49.35,49.35,42900.0,30.3909,30.4278,30.305,30.305,42900.0
2008-03-07 15:05:00,49.35,49.52,49.31,49.5,37400.0,30.305,30.4094,30.2804,30.3971,37400.0
2008-03-07 15:10:00,49.5,49.68,49.39,49.64,73600.0,30.3971,30.5076,30.3295,30.4831,73600.0
2008-03-07 15:15:00,49.65,49.85,49.5,49.79,75700.0,30.4892,30.612,30.3971,30.5752,75700.0
2008-03-07 15:20:00,49.8,49.87,49.63,49.75,88300.0,30.5813,30.6243,30.4769,30.5506,88300.0
2008-03-07 15:25:00,49.75,49.78,49.49,49.57,117900.0,30.5506,30.569,30.3909,30.4401,117900.0
2008-03-07 15:30:00,49.57,49.65,49.44,49.46,98600.0,30.4401,30.4892,30.3602,30.3725,98600.0
2008-03-07 15:35:00,49.45,49.72,49.43,49.57,79000.0,30.3664,30.5322,30.3541,30.4401,79000.0
2008-03-07 15:40:00,49.56,49.73,49.51,49.57,89600.0,30.4339,30.5383,30.4032,30.4401,89600.0
2008-03-07 15:45:00,49.56,49.67,49.42,49.44,65900.0,30.4339,30.5015,30.348,30.3602,65900.0
2008-03-07 15:50:00,49.45,49.5,49.35,49.4,124300.0,30.3664,30.3971,30.305,30.3357,124300.0
2008-03-07 15:55:00,49.41,49.49,49.33,49.43,149900.0,30.3418,30.3909,30.2927,30.3541,149900.0
2008-03-10 09:30:00,49.41,49.69,49.22,49.22,49200.0,30.3418,30.5138,30.2251,30.2251,49200.0
2008-03-10 09:35:00,49.25,49.28,49.06,49.15,40300.0,30.2436,30.262,30.1269,30.1822,40300.0
2008-03-10 09:40:00,49.17,49.17,49.01,49.09,49800.0,30.1944,30.1944,30.0962,30.1453,49800.0
2008-03-10 09:45:00,49.09,49.16,49.02,49.04,38100.0,30.1453,30.1883,30.1023,30.1146,38100.0
2008-03-10 09:50:00,49.05,49.05,48.89,48.93,37500.0,30.1208,30.1208,30.0225,30.0471,37500.0
2008-03-10 09:55:00,48.93,49.12,48.9,49.12,22300.0,30.0471,30.1637,30.0286,30.1637,22300.0
2008-03-10 10:00:00,49.13,49.25,48.99,49.01,36600.0,30.1699,30.2436,30.0839,30.0962,36600.0
2008-03-10 10:05:00,49.01,49.12,48.95,49.07,43100.0,30.0962,30.1637,30.0593,30.133,43100.0
2008-03-10 10:10:00,49.06,49.14,48.98,49.01,35800.0,30.1269,30.176,30.0778,30.0962,35800.0
2008-03-10 10:15:00,49.04,49.1,48.98,49.03,26900.0,30.1146,30.1515,30.0778,30.1085,26900.0
2008-03-10 10:20:00,49.04,49.07,48.95,48.97,26400.0,30.1146,30.133,30.0593,30.0716,26400.0
2008-03-10 10:25:00,48.97,49.08,48.96,49.07,36900.0,30.0716,30.1392,30.0655,30.133,36900.0
2008-03-10 10:30:00,49.07,49.34,49.07,49.28,53900.0,30.133,30.2988,30.133,30.262,53900.0
2008-03-10 10:35:00,49.27,49.39,49.21,49.28,36400.0,30.2559,30.3295,30.219,30.262,36400.0
2008-03-10 10:40:00,49.32,49.46,49.31,49.38,40100.0,30.2866,30.3725,30.2804,30.3234,40100.0
2008-03-10 10:45:00,49.39,49.52,49.38,49.45,30000.0,30.3295,30.4094,30.3234,30.3664,30000.0
2008-03-10 10:50:00,49.42,49.52,49.41,49.46,50700.0,30.348,30.4094,30.3418,30.3725,50700.0
2008-03-10 10:55:00,49.45,49.49,49.3,49.31,27300.0,30.3664,30.3909,30.2743,30.2804,27300.0
2008-03-10 11:00:00,49.31,49.54,49.28,49.46,57300.0,30.2804,30.4217,30.262,30.3725,57300.0
2008-03-10 11:05:00,49.46,49.5,49.25,49.28,21100.0,30.3725,30.3971,30.2436,30.262,21100.0
2008-03-10 11:10:00,49.27,49.36,49.22,49.3,25900.0,30.2559,30.3111,30.2251,30.2743,25900.0
2008-03-10 11:15:00,49.27,49.28,49.13,49.26,30700.0,30.2559,30.262,30.1699,30.2497,30700.0
2008-03-10 11:20:00,49.25,49.27,49.12,49.13,28500.0,30.2436,30.2559,30.1637,30.1699,28500.0
2008-03-10 11:25:00,49.13,49.2,49.1,49.14,22400.0,30.1699,30.2129,30.1515,30.176,22400.0
2008-03-10 11:30:00,49.15,49.2,49.09,49.13,16600.0,30.1822,30.2129,30.1453,30.1699,16600.0
2008-03-10 11:35:00,49.15,49.21,49.05,49.07,35200.0,30.1822,30.219,30.1208,30.133,35200.0
2008-03-10 11:40:00,49.07,49.13,49.03,49.05,26500.0,30.133,30.1699,30.1085,30.1208,26500.0
2008-03-10 11:45:00,49.06,49.23,49.04,49.18,36000.0,30.1269,30.2313,30.1146,30.2006,36000.0
2008-03-10 11:50:00,49.16,49.21,49.08,49.11,24100.0,30.1883,30.219,30.1392,30.1576,24100.0
2008-03-10 11:55:00,49.11,49.22,49.07,49.21,23400.0,30.1576,30.2251,30.133,30.219,23400.0
2008-03-10 12:00:00,49.2,49.23,49.0,49.01,29900.0,30.2129,30.2313,30.09,30.0962,29900.0
2008-03-10 12:05:00,48.99,49.18,48.96,49.18,28000.0,30.0839,30.2006,30.0655,30.2006,28000.0
2008-03-10 12:10:00,49.17,49.23,49.08,49.12,42800.0,30.1944,30.2313,30.1392,30.1637,42800.0
2008-03-10 12:15:00,49.12,49.19,48.97,49.15,51500.0,30.1637,30.2067,30.0716,30.1822,51500.0
2008-03-10 12:20:00,49.17,49.22,49.11,49.11,33400.0,30.1944,30.2251,30.1576,30.1576,33400.0
2008-03-10 12:25:00,49.09,49.11,48.93,49.0,35000.0,30.1453,30.1576,30.0471,30.09,35000.0
2008-03-10 12:30:00,49.0,49.13,48.95,49.05,22100.0,30.09,30.1699,30.0593,30.1208,22100.0
2008-03-10 12:35:00,49.08,49.19,49.08,49.11,26300.0,30.1392,30.2067,30.1392,30.1576,26300.0
2008-03-10 12:40:00,49.1,49.13,49.05,49.05,21600.0,30.1515,30.1699,30.1208,30.1208,21600.0
2008-03-10 12:45:00,49.05,49.09,49.02,49.02,17500.0,30.1208,30.1453,30.1023,30.1023,17500.0
2008-03-10 12:50:00,49.02,49.2,49.0,49.2,19000.0,30.1023,30.2129,30.09,30.2129,19000.0
2008-03-10 12:55:00,49.18,49.23,49.12,49.14,34000.0,30.2006,30.2313,30.1637,30.176,34000.0
2008-03-10 13:00:00,49.14,49.21,49.09,49.09,22300.0,30.176,30.219,30.1453,30.1453,22300.0
2008-03-10 13:05:00,49.1,49.12,49.03,49.07,15800.0,30.1515,30.1637,30.1085,30.133,15800.0
2008-03-10 13:10:00,49.06,49.18,49.02,49.04,30000.0,30.1269,30.2006,30.1023,30.1146,30000.0
2008-03-10 13:15:00,49.04,49.09,49.02,49.09,17800.0,30.1146,30.1453,30.1023,30.1453,17800.0
2008-03-10 13:20:00,49.07,49.07,48.98,49.0,11000.0,30.133,30.133,30.0778,30.09,11000.0
2008-03-10 13:25:00,49.02,49.04,48.95,48.99,18700.0,30.1023,30.1146,30.0593,30.0839,18700.0
2008-03-10 13:30:00,48.98,49.11,48.96,49.02,29700.0,30.0778,30.1576,30.0655,30.1023,29700.0
2008-03-10 13:35:00,49.01,49.02,48.89,48.9,24900.0,30.0962,30.1023,30.0225,30.0286,24900.0
2008-03-10 13:40:00,48.91,48.99,48.91,48.95,15900.0,30.0348,30.0839,30.0348,30.0593,15900.0
2008-03-10 13:45:00,48.96,48.98,48.88,48.91,16200.0,30.0655,30.0778,30.0164,30.0348,16200.0
2008-03-10 13:50:00,48.89,48.95,48.89,48.91,15200.0,30.0225,30.0593,30.0225,30.0348,15200.0
2008-03-10 13:55:00,48.92,48.93,48.8,48.82,27700.0,30.0409,30.0471,29.9672,29.9795,27700.0
2008-03-10 14:00:00,48.81,48.88,48.75,48.81,48100.0,29.9734,30.0164,29.9365,29.9734,48100.0
2008-03-10 14:05:00,48.79,48.81,48.65,48.69,51100.0,29.9611,29.9734,29.8751,29.8997,51100.0
2008-03-10 14:10:00,48.68,48.8,48.68,48.77,32100.0,29.8935,29.9672,29.8935,29.9488,32100.0
2008-03-10 14:15:00,48.78,48.84,48.7,48.72,32500.0,29.955,29.9918,29.9058,29.9181,32500.0
2008-03-10 14:20:00,48.72,48.73,48.55,48.6,63500.0,29.9181,29.9242,29.8137,29.8444,63500.0
2008-03-10 14:25:00,48.59,48.67,48.51,48.62,120400.0,29.8383,29.8874,29.7891,29.8567,120400.0
2008-03-10 14:30:00,48.61,48.67,48.53,48.63,90100.0,29.8506,29.8874,29.8014,29.8628,90100.0
2008-03-10 14:35:00,48.63,48.72,48.57,48.65,79800.0,29.8628,29.9181,29.826,29.8751,79800.0
2008-03-10 14:40:00,48.67,48.68,48.6,48.61,59300.0,29.8874,29.8935,29.8444,29.8506,59300.0
2008-03-10 14:45:00,48.62,48.64,48.53,48.58,61900.0,29.8567,29.869,29.8014,29.8321,61900.0
2008-03-10 14:50:00,48.58,48.63,48.56,48.58,52900.0,29.8321,29.8628,29.8199,29.8321,52900.0
2008-03-10 14:55:00,48.57,48.59,48.4,48.46,77900.0,29.826,29.8383,29.7216,29.7584,77900.0
2008-03-10 15:00:00,48.45,48.51,48.4,48.45,58100.0,29.7523,29.7891,29.7216,29.7523,58100.0
2008-03-10 15:05:00,48.45,48.49,48.38,48.45,60900.0,29.7523,29.7769,29.7093,29.7523,60900.0
2008-03-10 15:10:00,48.44,48.5,48.35,48.44,65400.0,29.7462,29.783,29.6909,29.7462,65400.0
2008-03-10 15:15:00,48.44,48.46,48.32,48.4,77800.0,29.7462,29.7584,29.6725,29.7216,77800.0
2008-03-10 15:20:00,48.41,48.57,48.37,48.5,86900.0,29.7277,29.826,29.7032,29.783,86900.0
2008-03-10 15:25:00,48.49,48.54,48.4,48.51,119800.0,29.7769,29.8076,29.7216,29.7891,119800.0
2008-03-10 15:30:00,48.51,48.56,48.41,48.54,85100.0,29.7891,29.8199,29.7277,29.8076,85100.0
2008-03-10 15:35:00,48.53,48.53,48.36,48.37,79500.0,29.8014,29.8014,29.697,29.7032,79500.0
2008-03-10 15:40:00,48.37,48.39,48.19,48.35,172000.0,29.7032,29.7155,29.5926,29.6909,172000.0
2008-03-10 15:45:00,48.35,48.35,48.2,48.29,107500.0,29.6909,29.6909,29.5988,29.6541,107500.0
2008-03-10 15:50:00,48.29,48.31,48.19,48.21,104700.0,29.6541,29.6663,29.5926,29.6049,104700.0
2008-03-10 15:55:00,48.21,48.38,48.2,48.37,178900.0,29.6049,29.7093,29.5988,29.7032,178900.0
2008-03-11 09:30:00,49.48,49.87,48.89,49.56,112100.0,30.3848,30.6243,30.0225,30.4339,112100.0
2008-03-11 09:35:00,49.59,49.62,49.3,49.49,44300.0,30.4524,30.4708,30.2743,30.3909,44300.0
2008-03-11 09:40:00,49.49,49.51,49.4,49.48,52500.0,30.3909,30.4032,30.3357,30.3848,52500.0
2008-03-11 09:45:00,49.48,49.51,49.3,49.35,51900.0,30.3848,30.4032,30.2743,30.305,51900.0
2008-03-11 09:50:00,49.36,49.44,49.33,49.34,38400.0,30.3111,30.3602,30.2927,30.2988,38400.0
2008-03-11 09:55:00,49.33,49.54,49.31,49.42,51200.0,30.2927,30.4217,30.2804,30.348,51200.0
2008-03-11 10:00:00,49.41,49.69,49.39,49.65,110700.0,30.3418,30.5138,30.3295,30.4892,110700.0
2008-03-11 10:05:00,49.64,49.76,49.62,49.76,56500.0,30.4831,30.5568,30.4708,30.5568,56500.0
2008-03-11 10:10:00,49.74,49.84,49.73,49.73,44500.0,30.5445,30.6059,30.5383,30.5383,44500.0
2008-03-11 10:15:00,49.73,50.01,49.73,49.98,79500.0,30.5383,30.7103,30.5383,30.6918,79500.0
2008-03-11 10:20:00,49.97,49.98,49.83,49.87,66800.0,30.6857,30.6918,30.5997,30.6243,66800.0
2008-03-11 10:25:00,49.88,49.98,49.88,49.97,49400.0,30.6304,30.6918,30.6304,30.6857,49400.0
2008-03-11 10:30:00,49.96,49.99,49.84,49.84,24900.0,30.6796,30.698,30.6059,30.6059,24900.0
2008-03-11 10:35:00,49.83,49.86,49.73,49.86,52400.0,30.5997,30.6182,30.5383,30.6182,52400.0
2008-03-11 10:40:00,49.85,49.99,49.78,49.78,45200.0,30.612,30.698,30.569,30.569,45200.0
2008-03-11 10:45:00,49.78,49.8,49.64,49.65,139200.0,30.569,30.5813,30.4831,30.4892,139200.0
2008-03-11 10:50:00,49.67,49.7,49.61,49.65,29000.0,30.5015,30.5199,30.4646,30.4892,29000.0
2008-03-11 10:55:00,49.64,49.74,49.63,49.71,23500.0,30.4831,30.5445,30.4769,30.526,23500.0
2008-03-11 11:00:00,49.72,49.75,49.65,49.67,27600.0,30.5322,30.5506,30.4892,30.5015,27600.0
2008-03-11 11:05:00,49.66,49.68,49.57,49.6,22600.0,30.4953,30.5076,30.4401,30.4585,22600.0
2008-03-11 11:10:00,49.59,49.68,49.54,49.54,31000.0,30.4524,30.5076,30.4217,30.4217,31000.0
2008-03-11 11:15:00,49.54,49.56,49.46,49.5,29700.0,30.4217,30.4339,30.3725,30.3971,29700.0
2008-03-11 11:20:00,49.51,49.56,49.43,49.52,55400.0,30.4032,30.4339,30.3541,30.4094,55400.0
2008-03-11 11:25:00,49.53,49.68,49.51,49.65,17200.0,30.4155,30.5076,30.4032,30.4892,17200.0
2008-03-11 11:30:00,49.66,49.69,49.57,49.63,34600.0,30.4953,30.5138,30.4401,30.4769,34600.0
2008-03-11 11:35:00,49.62,49.65,49.47,49.5,34700.0,30.4708,30.4892,30.3787,30.3971,34700.0
2008-03-11 11:40:00,49.48,49.52,49.41,49.44,60100.0,30.3848,30.4094,30.3418,30.3602,60100.0
2008-03-11 11:45:00,49.45,49.45,49.32,49.37,31900.0,30.3664,30.3664,30.2866,30.3173,31900.0
2008-03-11 11:50:00,49.37,49.43,49.3,49.4,47900.0,30.3173,30.3541,30.2743,30.3357,47900.0
2008-03-11 11:55:00,49.4,49.4,49.2,49.31,51600.0,30.3357,30.3357,30.2129,30.2804,51600.0
2008-03-11 12:00:00,49.31,49.34,49.26,49.32,57300.0,30.2804,30.2988,30.2497,30.2866,57300.0
2008-03-11 12:05:00,49.32,49.46,49.31,49.44,46000.0,30.2866,30.3725,30.2804,30.3602,46000.0
2008-03-11 12:10:00,49.43,49.57,49.43,49.5,39400.0,30.3541,30.4401,30.3541,30.3971,39400.0
2008-03-11 12:15:00,49.51,49.54,49.39,49.41,28700.0,30.4032,30.4217,30.3295,30.3418,28700.0
2008-03-11 12:20:00,49.43,49.54,49.41,49.44,52800.0,30.3541,30.4217,30.3418,30.3602,52800.0
2008-03-11 12:25:00,49.44,49.44,49.2,49.28,31500.0,30.3602,30.3602,30.2129,30.262,31500.0
2008-03-11 12:30:00,49.26,49.32,49.23,49.23,28400.0,30.2497,30.2866,30.2313,30.2313,28400.0
2008-03-11 12:35:00,49.24,49.32,49.22,49.27,23300.0,30.2374,30.2866,30.2251,30.2559,23300.0
2008-03-11 12:40:00,49.26,49.36,49.24,49.27,12500.0,30.2497,30.3111,30.2374,30.2559,12500.0
2008-03-11 12:45:00,49.27,49.29,49.17,49.21,21400.0,30.2559,30.2681,30.1944,30.219,21400.0
2008-03-11 12:50:00,49.19,49.24,49.17,49.22,29900.0,30.2067,30.2374,30.1944,30.2251,29900.0
2008-03-11 12:55:00,49.24,49.43,49.23,49.35,61000.0,30.2374,30.3541,30.2313,30.305,61000.0
2008-03-11 13:00:00,49.35,49.44,49.32,49.41,33100.0,30.305,30.3602,30.2866,30.3418,33100.0
2008-03-11 13:05:00,49.42,49.44,49.33,49.39,78000.0,30.348,30.3602,30.2927,30.3295,78000.0
2008-03-11 13:10:00,49.39,49.48,49.33,49.4,80400.0,30.3295,30.3848,30.2927,30.3357,80400.0
2008-03-11 13:15:00,49.4,49.45,49.28,49.42,47600.0,30.3357,30.3664,30.262,30.348,47600.0
2008-03-11 13:20:00,49.42,49.46,49.33,49.39,63800.0,30.348,30.3725,30.2927,30.3295,63800.0
2008-03-11 13:25:00,49.4,49.49,49.38,49.49,55100.0,30.3357,30.3909,30.3234,30.3909,55100.0
2008-03-11 13:30:00,49.49,49.51,49.4,49.47,41000.0,30.3909,30.4032,30.3357,30.3787,41000.0
2008-03-11 13:35:00,49.48,49.48,49.26,49.3,49100.0,30.3848,30.3848,30.2497,30.2743,49100.0
2008-03-11 13:40:00,49.29,49.31,49.21,49.31,59000.0,30.2681,30.2804,30.219,30.2804,59000.0
2008-03-11 13:45:00,49.32,49.32,49.14,49.15,61400.0,30.2866,30.2866,30.176,30.1822,61400.0
2008-03-11 13:50:00,49.17,49.24,49.15,49.15,58900.0,30.1944,30.2374,30.1822,30.1822,58900.0
2008-03-11 13:55:00,49.16,49.32,49.16,49.29,67900.0,30.1883,30.2866,30.1883,30.2681,67900.0
2008-03-11 14:00:00,49.29,49.37,49.27,49.37,94000.0,30.2681,30.3173,30.2559,30.3173,94000.0
2008-03-11 14:05:00,49.36,49.44,49.3,49.39,65100.0,30.3111,30.3602,30.2743,30.3295,65100.0
2008-03-11 14:10:00,49.39,49.43,49.35,49.37,50500.0,30.3295,30.3541,30.305,30.3173,50500.0
2008-03-11 14:15:00,49.36,49.49,49.35,49.46,43100.0,30.3111,30.3909,30.305,30.3725,43100.0
2008-03-11 14:20:00,49.47,49.47,49.32,49.33,43600.0,30.3787,30.3787,30.2866,30.2927,43600.0
2008-03-11 14:25:00,49.33,49.34,49.25,49.27,44700.0,30.2927,30.2988,30.2436,30.2559,44700.0
2008-03-11 14:30:00,49.28,49.35,49.24,49.34,43200.0,30.262,30.305,30.2374,30.2988,43200.0
2008-03-11 14:35:00,49.35,49.41,49.32,49.4,47300.0,30.305,30.3418,30.2866,30.3357,47300.0
2008-03-11 14:40:00,49.39,49.47,49.35,49.44,50300.0,30.3295,30.3787,30.305,30.3602,50300.0
2008-03-11 14:45:00,49.46,49.75,49.46,49.75,60600.0,30.3725,30.5506,30.3725,30.5506,60600.0
2008-03-11 14:50:00,49.75,49.83,49.67,49.82,60700.0,30.5506,30.5997,30.5015,30.5936,60700.0
2008-03-11 14:55:00,49.82,49.85,49.69,49.72,51700.0,30.5936,30.612,30.5138,30.5322,51700.0
2008-03-11 15:00:00,49.71,49.82,49.37,49.71,83700.0,30.526,30.5936,30.3173,30.526,83700.0
2008-03-11 15:05:00,49.71,49.77,49.68,49.77,59200.0,30.526,30.5629,30.5076,30.5629,59200.0
2008-03-11 15:10:00,49.77,49.87,49.73,49.77,53800.0,30.5629,30.6243,30.5383,30.5629,53800.0
2008-03-11 15:15:00,49.75,49.93,49.74,49.93,61700.0,30.5506,30.6611,30.5445,30.6611,61700.0
2008-03-11 15:20:00,49.92,49.99,49.87,49.97,51400.0,30.655,30.698,30.6243,30.6857,51400.0
2008-03-11 15:25:00,49.97,50.01,49.96,50.0,54000.0,30.6857,30.7103,30.6796,30.7041,54000.0
2008-03-11 15:30:00,50.0,50.01,49.84,49.94,65000.0,30.7041,30.7103,30.6059,30.6673,65000.0
2008-03-11 15:35:00,49.95,50.04,49.88,50.0,53100.0,30.6734,30.7287,30.6304,30.7041,53100.0
2008-03-11 15:40:00,50.0,50.03,49.91,49.93,98500.0,30.7041,30.7226,30.6489,30.6611,98500.0
2008-03-11 15:45:00,49.93,50.05,49.93,50.05,56600.0,30.6611,30.7348,30.6611,30.7348,56600.0
2008-03-11 15:50:00,50.05,50.12,50.03,50.1,145300.0,30.7348,30.7778,30.7226,30.7655,145300.0
2008-03-11 15:55:00,50.1,50.22,50.0,50.2,225900.0,30.7655,30.8392,30.7041,30.8269,225900.0
2008-03-12 09:30:00,50.23,50.58,50.06,50.34,60400.0,30.8454,31.0603,30.741,30.9129,60400.0
2008-03-12 09:35:00,50.36,50.58,50.34,50.55,45500.0,30.9252,31.0603,30.9129,31.0419,45500.0
2008-03-12 09:40:00,50.53,50.55,50.42,50.46,39100.0,31.0296,31.0419,30.962,30.9866,39100.0
2008-03-12 09:45:00,50.46,50.46,50.32,50.34,60500.0,30.9866,30.9866,30.9006,30.9129,60500.0
2008-03-12 09:50:00,50.32,50.35,50.21,50.25,22900.0,30.9006,30.9191,30.8331,30.8577,22900.0
2008-03-12 09:55:00,50.25,50.38,50.2,50.34,25700.0,30.8577,30.9375,30.8269,30.9129,25700.0
2008-03-12 10:00:00,50.34,50.4,50.18,50.19,38900.0,30.9129,30.9498,30.8147,30.8208,38900.0
2008-03-12 10:05:00,50.19,50.25,50.11,50.25,39500.0,30.8208,30.8577,30.7717,30.8577,39500.0
2008-03-12 10:10:00,50.25,50.37,50.22,50.36,25000.0,30.8577,30.9313,30.8392,30.9252,25000.0
2008-03-12 10:15:00,50.36,50.42,50.34,50.37,38400.0,30.9252,30.962,30.9129,30.9313,38400.0
2008-03-12 10:20:00,50.38,50.44,50.35,50.38,22700.0,30.9375,30.9743,30.9191,30.9375,22700.0
2008-03-12 10:25:00,50.38,50.38,50.33,50.33,22500.0,30.9375,30.9375,30.9068,30.9068,22500.0
2008-03-12 10:30:00,50.35,50.42,50.31,50.38,30500.0,30.9191,30.962,30.8945,30.9375,30500.0
2008-03-12 10:35:00,50.37,50.48,50.36,50.48,26400.0,30.9313,30.9989,30.9252,30.9989,26400.0
2008-03-12 10:40:00,50.47,50.53,50.45,50.49,29600.0,30.9928,31.0296,30.9805,31.005,29600.0
2008-03-12 10:45:00,50.5,50.55,50.43,50.48,22100.0,31.0112,31.0419,30.9682,30.9989,22100.0
2008-03-12 10:50:00,50.49,50.63,50.49,50.57,19300.0,31.005,31.091,31.005,31.0542,19300.0
2008-03-12 10:55:00,50.55,50.58,50.5,50.58,13800.0,31.0419,31.0603,31.0112,31.0603,13800.0
2008-03-12 11:00:00,50.58,50.68,50.57,50.65,22300.0,31.0603,31.1217,31.0542,31.1033,22300.0
2008-03-12 11:05:00,50.67,50.7,50.63,50.65,27100.0,31.1156,31.134,31.091,31.1033,27100.0
2008-03-12 11:10:00,50.65,50.75,50.63,50.72,31800.0,31.1033,31.1647,31.091,31.1463,31800.0
2008-03-12 11:15:00,50.73,50.82,50.7,50.82,33000.0,31.1524,31.2077,31.134,31.2077,33000.0
2008-03-12 11:20:00,50.8,50.87,50.78,50.82,20100.0,31.1954,31.2384,31.1831,31.2077,20100.0
2008-03-12 11:25:00,50.8,50.86,50.8,50.85,13400.0,31.1954,31.2322,31.1954,31.2261,13400.0
2008-03-12 11:30:00,50.85,50.88,50.82,50.85,45500.0,31.2261,31.2445,31.2077,31.2261,45500.0
2008-03-12 11:35:00,50.84,50.88,50.82,50.86,30500.0,31.22,31.2445,31.2077,31.2322,30500.0
2008-03-12 11:40:00,50.86,50.96,50.82,50.96,34900.0,31.2322,31.2937,31.2077,31.2937,34900.0
2008-03-12 11:45:00,50.95,50.95,50.85,50.85,44000.0,31.2875,31.2875,31.2261,31.2261,44000.0
2008-03-12 11:50:00,50.85,50.88,50.83,50.87,29200.0,31.2261,31.2445,31.2138,31.2384,29200.0
2008-03-12 11:55:00,50.87,50.92,50.84,50.9,27800.0,31.2384,31.2691,31.22,31.2568,27800.0
2008-03-12 12:00:00,50.92,50.94,50.79,50.81,31500.0,31.2691,31.2814,31.1893,31.2015,31500.0
2008-03-12 12:05:00,50.81,50.85,50.78,50.78,17900.0,31.2015,31.2261,31.1831,31.1831,17900.0
2008-03-12 12:10:00,50.8,50.92,50.8,50.81,31100.0,31.1954,31.2691,31.1954,31.2015,31100.0
2008-03-12 12:15:00,50.81,50.84,50.7,50.72,32000.0,31.2015,31.22,31.134,31.1463,32000.0
2008-03-12 12:20:00,50.71,50.85,50.71,50.8,25300.0,31.1401,31.2261,31.1401,31.1954,25300.0
2008-03-12 12:25:00,50.8,50.92,50.77,50.83,44900.0,31.1954,31.2691,31.177,31.2138,44900.0
2008-03-12 12:30:00,50.83,50.91,50.82,50.88,34600.0,31.2138,31.2629,31.2077,31.2445,34600.0
2008-03-12 12:35:00,50.89,50.9,50.86,50.88,22300.0,31.2507,31.2568,31.2322,31.2445,22300.0
2008-03-12 12:40:00,50.87,50.95,50.86,50.9,29000.0,31.2384,31.2875,31.2322,31.2568,29000.0
2008-03-12 12:45:00,50.92,50.93,50.61,50.64,62100.0,31.2691,31.2752,31.0787,31.0971,62100.0
2008-03-12 12:50:00,50.65,50.81,50.59,50.81,50500.0,31.1033,31.2015,31.0664,31.2015,50500.0
2008-03-12 12:55:00,50.81,50.84,50.73,50.8,24200.0,31.2015,31.22,31.1524,31.1954,24200.0
2008-03-12 13:00:00,50.81,50.9,50.81,50.87,23900.0,31.2015,31.2568,31.2015,31.2384,23900.0
2008-03-12 13:05:00,50.86,50.98,50.86,50.94,28600.0,31.2322,31.3059,31.2322,31.2814,28600.0
2008-03-12 13:10:00,50.94,50.95,50.85,50.87,53800.0,31.2814,31.2875,31.2261,31.2384,53800.0
2008-03-12 13:15:00,50.87,50.9,50.81,50.85,16500.0,31.2384,31.2568,31.2015,31.2261,16500.0
2008-03-12 13:20:00,50.85,50.95,50.81,50.83,80100.0,31.2261,31.2875,31.2015,31.2138,80100.0
2008-03-12 13:25:00,50.83,50.83,50.71,50.72,35000.0,31.2138,31.2138,31.1401,31.1463,35000.0
2008-03-12 13:30:00,50.73,50.73,50.61,50.63,59100.0,31.1524,31.1524,31.0787,31.091,59100.0
2008-03-12 13:35:00,50.63,50.64,50.55,50.59,32300.0,31.091,31.0971,31.0419,31.0664,32300.0
2008-03-12 13:40:00,50.61,50.65,50.44,50.44,33200.0,31.0787,31.1033,30.9743,30.9743,33200.0
2008-03-12 13:45:00,50.43,50.47,50.39,50.39,52400.0,30.9682,30.9928,30.9436,30.9436,52400.0
2008-03-12 13:50:00,50.39,50.5,50.37,50.49,38700.0,30.9436,31.0112,30.9313,31.005,38700.0
2008-03-12 13:55:00,50.49,50.52,50.38,50.4,22000.0,31.005,31.0235,30.9375,30.9498,22000.0
2008-03-12 14:00:00,50.4,50.59,50.37,50.53,49100.0,30.9498,31.0664,30.9313,31.0296,49100.0
2008-03-12 14:05:00,50.52,50.52,50.3,50.39,41900.0,31.0235,31.0235,30.8884,30.9436,41900.0
2008-03-12 14:10:00,50.39,50.41,50.3,50.36,79600.0,30.9436,30.9559,30.8884,30.9252,79600.0
2008-03-12 14:15:00,50.37,50.45,50.35,50.43,25200.0,30.9313,30.9805,30.9191,30.9682,25200.0
2008-03-12 14:20:00,50.42,50.47,50.35,50.36,23500.0,30.962,30.9928,30.9191,30.9252,23500.0
2008-03-12 14:25:00,50.36,50.38,50.27,50.36,32100.0,30.9252,30.9375,30.8699,30.9252,32100.0
2008-03-12 14:30:00,50.36,50.47,50.27,50.45,39700.0,30.9252,30.9928,30.8699,30.9805,39700.0
2008-03-12 14:35:00,50.47,50.5,50.33,50.35,33400.0,30.9928,31.0112,30.9068,30.9191,33400.0
2008-03-12 14:40:00,50.37,50.58,50.36,50.54,42900.0,30.9313,31.0603,30.9252,31.0357,42900.0
2008-03-12 14:45:00,50.54,50.57,50.46,50.57,29000.0,31.0357,31.0542,30.9866,31.0542,29000.0
2008-03-12 14:50:00,50.57,50.59,50.47,50.48,40700.0,31.0542,31.0664,30.9928,30.9989,40700.0
2008-03-12 14:55:00,50.5,50.5,50.39,50.42,25500.0,31.0112,31.0112,30.9436,30.962,25500.0
2008-03-12 15:00:00,50.41,50.43,50.31,50.41,40400.0,30.9559,30.9682,30.8945,30.9559,40400.0
2008-03-12 15:05:00,50.42,50.48,50.38,50.41,29300.0,30.962,30.9989,30.9375,30.9559,29300.0
2008-03-12 15:10:00,50.4,50.41,50.33,50.4,31700.0,30.9498,30.9559,30.9068,30.9498,31700.0
2008-03-12 15:15:00,50.4,50.52,50.38,50.49,41000.0,30.9498,31.0235,30.9375,31.005,41000.0
2008-03-12 15:20:00,50.48,50.5,50.4,50.42,33500.0,30.9989,31.0112,30.9498,30.962,33500.0
2008-03-12 15:25:00,50.41,50.52,50.34,50.37,61700.0,30.9559,31.0235,30.9129,30.9313,61700.0
2008-03-12 15:30:00,50.37,50.43,50.25,50.27,63400.0,30.9313,30.9682,30.8577,30.8699,63400.0
2008-03-12 15:35:00,50.27,50.32,50.16,50.19,62500.0,30.8699,30.9006,30.8024,30.8208,62500.0
2008-03-12 15:40:00,50.19,50.32,50.17,50.25,98500.0,30.8208,30.9006,30.8085,30.8577,98500.0
2008-03-12 15:45:00,50.26,50.3,50.18,50.3,90200.0,30.8638,30.8884,30.8147,30.8884,90200.0
2008-03-12 15:50:00,50.3,50.36,50.18,50.2,127400.0,30.8884,30.9252,30.8147,30.8269,127400.0
2008-03-12 15:55:00,50.2,50.21,50.1,50.18,149300.0,30.8269,30.8331,30.7655,30.8147,149300.0
2008-03-13 09:30:00,49.37,49.64,49.23,49.25,71800.0,30.3173,30.4831,30.2313,30.2436,71800.0
2008-03-13 09:35:00,49.28,49.4,49.17,49.18,73000.0,30.262,30.3357,30.1944,30.2006,73000.0
2008-03-13 09:40:00,49.16,49.32,48.97,49.0,52000.0,30.1883,30.2866,30.0716,30.09,52000.0
2008-03-13 09:45:00,49.01,49.16,48.98,49.15,41200.0,30.0962,30.1883,30.0778,30.1822,41200.0
2008-03-13 09:50:00,49.17,49.21,49.02,49.04,23400.0,30.1944,30.219,30.1023,30.1146,23400.0
2008-03-13 09:55:00,49.03,49.18,48.99,49.17,50700.0,30.1085,30.2006,30.0839,30.1944,50700.0
2008-03-13 10:00:00,49.17,49.3,49.02,49.28,42000.0,30.1944,30.2743,30.1023,30.262,42000.0
2008-03-13 10:05:00,49.27,49.32,49.07,49.2,35600.0,30.2559,30.2866,30.133,30.2129,35600.0
2008-03-13 10:10:00,49.2,49.41,49.19,49.2,52200.0,30.2129,30.3418,30.2067,30.2129,52200.0
2008-03-13 10:15:00,49.2,49.25,49.08,49.09,34100.0,30.2129,30.2436,30.1392,30.1453,34100.0
2008-03-13 10:20:00,49.09,49.13,48.92,48.94,49200.0,30.1453,30.1699,30.0409,30.0532,49200.0
2008-03-13 10:25:00,48.94,49.03,48.89,49.03,34300.0,30.0532,30.1085,30.0225,30.1085,34300.0
2008-03-13 10:30:00,49.01,49.13,48.96,49.04,71600.0,30.0962,30.1699,30.0655,30.1146,71600.0
2008-03-13 10:35:00,49.03,49.04,48.85,48.88,27700.0,30.1085,30.1146,29.9979,30.0164,27700.0
2008-03-13 10:40:00,48.89,49.03,48.87,48.9,31500.0,30.0225,30.1085,30.0102,30.0286,31500.0
2008-03-13 10:45:00,48.92,48.92,48.79,48.81,57400.0,30.0409,30.0409,29.9611,29.9734,57400.0
2008-03-13 10:50:00,48.81,48.88,48.73,48.8,49600.0,29.9734,30.0164,29.9242,29.9672,49600.0
2008-03-13 10:55:00,48.8,48.85,48.71,48.81,46800.0,29.9672,29.9979,29.912,29.9734,46800.0
2008-03-13 11:00:00,48.8,48.85,48.73,48.8,54800.0,29.9672,29.9979,29.9242,29.9672,54800.0
2008-03-13 11:05:00,48.8,49.18,48.79,49.18,75200.0,29.9672,30.2006,29.9611,30.2006,75200.0
2008-03-13 11:10:00,49.17,49.5,49.17,49.35,84600.0,30.1944,30.3971,30.1944,30.305,84600.0
2008-03-13 11:15:00,49.33,49.33,49.21,49.23,52200.0,30.2927,30.2927,30.219,30.2313,52200.0
2008-03-13 11:20:00,49.22,49.65,49.21,49.62,87200.0,30.2251,30.4892,30.219,30.4708,87200.0
2008-03-13 11:25:00,49.63,49.65,49.49,49.54,70100.0,30.4769,30.4892,30.3909,30.4217,70100.0
2008-03-13 11:30:00,49.48,49.58,49.41,49.55,68700.0,30.3848,30.4462,30.3418,30.4278,68700.0
2008-03-13 11:35:00,49.56,49.65,49.53,49.62,55000.0,30.4339,30.4892,30.4155,30.4708,55000.0
2008-03-13 11:40:00,49.62,49.72,49.49,49.5,38000.0,30.4708,30.5322,30.3909,30.3971,38000.0
2008-03-13 11:45:00,49.5,49.56,49.36,49.53,51000.0,30.3971,30.4339,30.3111,30.4155,51000.0
2008-03-13 11:50:00,49.54,49.66,49.49,49.59,49900.0,30.4217,30.4953,30.3909,30.4524,49900.0
2008-03-13 11:55:00,49.59,49.6,49.46,49.53,33400.0,30.4524,30.4585,30.3725,30.4155,33400.0
2008-03-13 12:00:00,49.52,49.78,49.52,49.71,45000.0,30.4094,30.569,30.4094,30.526,45000.0
2008-03-13 12:05:00,49.73,49.73,49.61,49.64,33400.0,30.5383,30.5383,30.4646,30.4831,33400.0
2008-03-13 12:10:00,49.66,49.7,49.6,49.64,30000.0,30.4953,30.5199,30.4585,30.4831,30000.0
2008-03-13 12:15:00,49.63,49.75,49.59,49.64,35500.0,30.4769,30.5506,30.4524,30.4831,35500.0
2008-03-13 12:20:00,49.63,49.63,49.45,49.51,28400.0,30.4769,30.4769,30.3664,30.4032,28400.0
2008-03-13 12:25:00,49.53,49.57,49.41,49.44,29500.0,30.4155,30.4401,30.3418,30.3602,29500.0
2008-03-13 12:30:00,49.47,49.57,49.43,49.48,56100.0,30.3787,30.4401,30.3541,30.3848,56100.0
2008-03-13 12:35:00,49.5,49.58,49.49,49.5,24600.0,30.3971,30.4462,30.3909,30.3971,24600.0
2008-03-13 12:40:00,49.52,49.55,49.3,49.36,40900.0,30.4094,30.4278,30.2743,30.3111,40900.0
2008-03-13 12:45:00,49.36,49.36,49.18,49.24,47400.0,30.3111,30.3111,30.2006,30.2374,47400.0
2008-03-13 12:50:00,49.24,49.31,49.22,49.31,53000.0,30.2374,30.2804,30.2251,30.2804,53000.0
2008-03-13 12:55:00,49.31,49.36,49.2,49.36,59000.0,30.2804,30.3111,30.2129,30.3111,59000.0
2008-03-13 13:00:00,49.36,49.37,49.21,49.28,52300.0,30.3111,30.3173,30.219,30.262,52300.0
2008-03-13 13:05:00,49.28,49.48,49.24,49.44,98900.0,30.262,30.3848,30.2374,30.3602,98900.0
2008-03-13 13:10:00,49.44,49.56,49.43,49.5,53300.0,30.3602,30.4339,30.3541,30.3971,53300.0
2008-03-13 13:15:00,49.49,49.55,49.44,49.54,39600.0,30.3909,30.4278,30.3602,30.4217,39600.0
2008-03-13 13:20:00,49.54,49.64,49.53,49.56,40700.0,30.4217,30.4831,30.4155,30.4339,40700.0
2008-03-13 13:25:00,49.58,49.87,49.57,49.79,76800.0,30.4462,30.6243,30.4401,30.5752,76800.0
2008-03-13 13:30:00,49.79,49.85,49.72,49.8,63200.0,30.5752,30.612,30.5322,30.5813,63200.0
2008-03-13 13:35:00,49.8,49.94,49.79,49.82,98000.0,30.5813,30.6673,30.5752,30.5936,98000.0
2008-03-13 13:40:00,49.82,49.9,49.77,49.82,41000.0,30.5936,30.6427,30.5629,30.5936,41000.0
2008-03-13 13:45:00,49.82,49.85,49.62,49.62,46200.0,30.5936,30.612,30.4708,30.4708,46200.0
2008-03-13 13:50:00,49.63,49.89,49.62,49.88,57600.0,30.4769,30.6366,30.4708,30.6304,57600.0
2008-03-13 13:55:00,49.89,50.09,49.89,49.94,80700.0,30.6366,30.7594,30.6366,30.6673,80700.0
2008-03-13 14:00:00,49.95,50.08,49.88,49.99,99800.0,30.6734,30.7533,30.6304,30.698,99800.0
2008-03-13 14:05:00,49.99,50.1,49.94,50.07,102300.0,30.698,30.7655,30.6673,30.7471,102300.0
2008-03-13 14:10:00,50.08,50.1,49.99,50.1,55800.0,30.7533,30.7655,30.698,30.7655,55800.0
2008-03-13 14:15:00,50.08,50.18,49.86,49.94,78100.0,30.7533,30.8147,30.6182,30.6673,78100.0
2008-03-13 14:20:00,49.94,50.08,49.92,50.01,68500.0,30.6673,30.7533,30.655,30.7103,68500.0
2008-03-13 14:25:00,50.05,50.15,49.99,50.09,60800.0,30.7348,30.7962,30.698,30.7594,60800.0
2008-03-13 14:30:00,50.07,50.09,49.82,49.82,49000.0,30.7471,30.7594,30.5936,30.5936,49000.0
2008-03-13 14:35:00,49.82,49.96,49.74,49.84,89100.0,30.5936,30.6796,30.5445,30.6059,89100.0
2008-03-13 14:40:00,49.83,49.89,49.7,49.73,51800.0,30.5997,30.6366,30.5199,30.5383,51800.0
2008-03-13 14:45:00,49.71,49.77,49.63,49.71,60900.0,30.526,30.5629,30.4769,30.526,60900.0
2008-03-13 14:50:00,49.71,49.78,49.64,49.67,50700.0,30.526,30.569,30.4831,30.5015,50700.0
2008-03-13 14:55:00,49.68,49.84,49.67,49.83,46500.0,30.5076,30.6059,30.5015,30.5997,46500.0
2008-03-13 15:00:00,49.84,49.91,49.68,49.73,95100.0,30.6059,30.6489,30.5076,30.5383,95100.0
2008-03-13 15:05:00,49.74,49.88,49.71,49.86,60400.0,30.5445,30.6304,30.526,30.6182,60400.0
2008-03-13 15:10:00,49.85,49.96,49.79,49.95,40900.0,30.612,30.6796,30.5752,30.6734,40900.0
2008-03-13 15:15:00,49.96,49.96,49.79,49.85,59000.0,30.6796,30.6796,30.5752,30.612,59000.0
2008-03-13 15:20:00,49.87,49.89,49.72,49.86,75100.0,30.6243,30.6366,30.5322,30.6182,75100.0
2008-03-13 15:25:00,49.87,49.96,49.83,49.85,87300.0,30.6243,30.6796,30.5997,30.612,87300.0
2008-03-13 15:30:00,49.88,49.97,49.8,49.8,57000.0,30.6304,30.6857,30.5813,30.5813,57000.0
2008-03-13 15:35:00,49.79,49.93,49.78,49.93,63200.0,30.5752,30.6611,30.569,30.6611,63200.0
2008-03-13 15:40:00,49.94,50.05,49.88,49.95,113400.0,30.6673,30.7348,30.6304,30.6734,113400.0
2008-03-13 15:45:00,49.96,49.98,49.73,49.8,116300.0,30.6796,30.6918,30.5383,30.5813,116300.0
2008-03-13 15:50:00,49.79,49.89,49.75,49.85,106500.0,30.5752,30.6366,30.5506,30.612,106500.0
2008-03-13 15:55:00,49.84,49.91,49.78,49.86,112900.0,30.6059,30.6489,30.569,30.6182,112900.0
2008-03-14 09:30:00,50.32,50.32,49.59,49.73,74300.0,30.9006,30.9006,30.4524,30.5383,74300.0
2008-03-14 09:35:00,49.75,49.96,49.67,49.92,55300.0,30.5506,30.6796,30.5015,30.655,55300.0
2008-03-14 09:40:00,49.92,50.02,49.58,49.58,66900.0,30.655,30.7164,30.4462,30.4462,66900.0
2008-03-14 09:45:00,49.59,49.59,48.73,48.78,125800.0,30.4524,30.4524,29.9242,29.955,125800.0
2008-03-14 09:50:00,48.79,48.84,48.54,48.61,175800.0,29.9611,29.9918,29.8076,29.8506,175800.0
2008-03-14 09:55:00,48.61,48.75,48.03,48.03,142300.0,29.8506,29.9365,29.4944,29.4944,142300.0
2008-03-14 10:00:00,48.05,48.25,47.52,48.22,208000.0,29.5067,29.6295,29.1812,29.6111,208000.0
2008-03-14 10:05:00,48.25,48.73,48.15,48.67,119700.0,29.6295,29.9242,29.5681,29.8874,119700.0
2008-03-14 10:10:00,48.67,48.8,48.34,48.76,254700.0,29.8874,29.9672,29.6848,29.9427,254700.0
2008-03-14 10:15:00,48.76,49.25,48.75,49.07,188800.0,29.9427,30.2436,29.9365,30.133,188800.0
2008-03-14 10:20:00,49.07,49.1,48.76,48.87,134300.0,30.133,30.1515,29.9427,30.0102,134300.0
2008-03-14 10:25:00,48.85,48.85,48.33,48.61,133400.0,29.9979,29.9979,29.6786,29.8506,133400.0
2008-03-14 10:30:00,48.58,48.9,48.52,48.63,63400.0,29.8321,30.0286,29.7953,29.8628,63400.0
2008-03-14 10:35:00,48.59,48.68,48.49,48.53,44400.0,29.8383,29.8935,29.7769,29.8014,44400.0
2008-03-14 10:40:00,48.55,48.57,48.24,48.48,81600.0,29.8137,29.826,29.6233,29.7707,81600.0
2008-03-14 10:45:00,48.48,48.73,48.44,48.51,50500.0,29.7707,29.9242,29.7462,29.7891,50500.0
2008-03-14 10:50:00,48.5,48.85,48.47,48.82,51000.0,29.783,29.9979,29.7646,29.9795,51000.0
2008-03-14 10:55:00,48.81,48.99,48.66,48.84,58500.0,29.9734,30.0839,29.8813,29.9918,58500.0
2008-03-14 11:00:00,48.82,48.99,48.76,48.94,63000.0,29.9795,30.0839,29.9427,30.0532,63000.0
2008-03-14 11:05:00,48.92,49.07,48.84,49.02,54700.0,30.0409,30.133,29.9918,30.1023,54700.0
2008-03-14 11:10:00,49.03,49.05,48.82,48.85,36600.0,30.1085,30.1208,29.9795,29.9979,36600.0
2008-03-14 11:15:00,48.83,48.87,48.53,48.54,56000.0,29.9857,30.0102,29.8014,29.8076,56000.0
2008-03-14 11:20:00,48.53,48.67,48.42,48.48,73700.0,29.8014,29.8874,29.7339,29.7707,73700.0
2008-03-14 11:25:00,48.48,48.52,48.37,48.49,49300.0,29.7707,29.7953,29.7032,29.7769,49300.0
2008-03-14 11:30:00,48.46,48.56,48.39,48.48,50800.0,29.7584,29.8199,29.7155,29.7707,50800.0
2008-03-14 11:35:00,48.49,48.68,48.45,48.65,26100.0,29.7769,29.8935,29.7523,29.8751,26100.0
2008-03-14 11:40:00,48.67,48.67,48.55,48.63,29700.0,29.8874,29.8874,29.8137,29.8628,29700.0
2008-03-14 11:45:00,48.63,49.06,48.63,48.8,51500.0,29.8628,30.1269,29.8628,29.9672,51500.0
2008-03-14 11:50:00,48.78,48.81,48.67,48.7,32000.0,29.955,29.9734,29.8874,29.9058,32000.0
2008-03-14 11:55:00,48.7,48.76,48.5,48.59,43500.0,29.9058,29.9427,29.783,29.8383,43500.0
2008-03-14 12:00:00,48.57,48.57,48.46,48.53,68400.0,29.826,29.826,29.7584,29.8014,68400.0
2008-03-14 12:05:00,48.5,48.68,48.48,48.62,54900.0,29.783,29.8935,29.7707,29.8567,54900.0
2008-03-14 12:10:00,48.64,48.85,48.64,48.85,37900.0,29.869,29.9979,29.869,29.9979,37900.0
2008-03-14 12:15:00,48.83,48.89,48.79,48.86,76400.0,29.9857,30.0225,29.9611,30.0041,76400.0
2008-03-14 12:20:00,48.86,48.88,48.57,48.67,43700.0,30.0041,30.0164,29.826,29.8874,43700.0
2008-03-14 12:25:00,48.67,48.79,48.58,48.69,37200.0,29.8874,29.9611,29.8321,29.8997,37200.0
2008-03-14 12:30:00,48.68,48.72,48.57,48.66,30000.0,29.8935,29.9181,29.826,29.8813,30000.0
2008-03-14 12:35:00,48.69,48.71,48.57,48.57,28600.0,29.8997,29.912,29.826,29.826,28600.0
2008-03-14 12:40:00,48.56,48.61,48.33,48.37,60800.0,29.8199,29.8506,29.6786,29.7032,60800.0
2008-03-14 12:45:00,48.37,48.45,48.28,48.42,83500.0,29.7032,29.7523,29.6479,29.7339,83500.0
2008-03-14 12:50:00,48.43,48.7,48.43,48.6,75000.0,29.74,29.9058,29.74,29.8444,75000.0
2008-03-14 12:55:00,48.6,48.63,48.42,48.6,32200.0,29.8444,29.8628,29.7339,29.8444,32200.0
2008-03-14 13:00:00,48.61,48.62,48.4,48.4,51800.0,29.8506,29.8567,29.7216,29.7216,51800.0
2008-03-14 13:05:00,48.4,48.55,48.27,48.52,75900.0,29.7216,29.8137,29.6418,29.7953,75900.0
2008-03-14 13:10:00,48.52,48.54,48.44,48.46,26300.0,29.7953,29.8076,29.7462,29.7584,26300.0
2008-03-14 13:15:00,48.45,48.67,48.41,48.54,39600.0,29.7523,29.8874,29.7277,29.8076,39600.0
2008-03-14 13:20:00,48.55,48.56,48.41,48.49,24800.0,29.8137,29.8199,29.7277,29.7769,24800.0
2008-03-14 13:25:00,48.48,48.59,48.44,48.49,32800.0,29.7707,29.8383,29.7462,29.7769,32800.0
2008-03-14 13:30:00,48.47,48.56,48.41,48.44,35700.0,29.7646,29.8199,29.7277,29.7462,35700.0
2008-03-14 13:35:00,48.43,48.67,48.4,48.58,43100.0,29.74,29.8874,29.7216,29.8321,43100.0
2008-03-14 13:40:00,48.58,48.6,48.47,48.58,22600.0,29.8321,29.8444,29.7646,29.8321,22600.0
2008-03-14 13:45:00,48.58,48.79,48.57,48.75,40900.0,29.8321,29.9611,29.826,29.9365,40900.0
2008-03-14 13:50:00,48.75,48.75,48.55,48.57,28300.0,29.9365,29.9365,29.8137,29.826,28300.0
2008-03-14 13:55:00,48.57,48.68,48.41,48.44,47800.0,29.826,29.8935,29.7277,29.7462,47800.0
2008-03-14 14:00:00,48.44,48.5,48.38,48.49,60800.0,29.7462,29.783,29.7093,29.7769,60800.0
2008-03-14 14:05:00,48.47,48.6,48.42,48.53,28200.0,29.7646,29.8444,29.7339,29.8014,28200.0
2008-03-14 14:10:00,48.54,48.57,48.39,48.44,52200.0,29.8076,29.826,29.7155,29.7462,52200.0
2008-03-14 14:15:00,48.44,48.61,48.39,48.43,56700.0,29.7462,29.8506,29.7155,29.74,56700.0
2008-03-14 14:20:00,48.43,48.47,48.29,48.37,40000.0,29.74,29.7646,29.6541,29.7032,40000.0
2008-03-14 14:25:00,48.37,48.39,48.1,48.19,56700.0,29.7032,29.7155,29.5374,29.5926,56700.0
2008-03-14 14:30:00,48.18,48.19,48.02,48.18,82300.0,29.5865,29.5926,29.4882,29.5865,82300.0
2008-03-14 14:35:00,48.19,48.2,48.0,48.01,82100.0,29.5926,29.5988,29.476,29.4821,82100.0
2008-03-14 14:40:00,48.03,48.57,48.02,48.4,103800.0,29.4944,29.826,29.4882,29.7216,103800.0
2008-03-14 14:45:00,48.37,48.38,48.05,48.15,94700.0,29.7032,29.7093,29.5067,29.5681,94700.0
2008-03-14 14:50:00,48.15,48.29,48.14,48.26,84400.0,29.5681,29.6541,29.5619,29.6356,84400.0
2008-03-14 14:55:00,48.29,48.4,48.21,48.33,56300.0,29.6541,29.7216,29.6049,29.6786,56300.0
2008-03-14 15:00:00,48.29,48.45,48.27,48.32,58600.0,29.6541,29.7523,29.6418,29.6725,58600.0
2008-03-14 15:05:00,48.32,48.45,48.26,48.44,38500.0,29.6725,29.7523,29.6356,29.7462,38500.0
2008-03-14 15:10:00,48.44,48.7,48.35,48.61,105900.0,29.7462,29.9058,29.6909,29.8506,105900.0
2008-03-14 15:15:00,48.61,49.03,48.61,48.81,121900.0,29.8506,30.1085,29.8506,29.9734,121900.0
2008-03-14 15:20:00,48.82,49.0,48.79,48.98,95100.0,29.9795,30.09,29.9611,30.0778,95100.0
2008-03-14 15:25:00,48.96,49.23,48.96,48.98,136400.0,30.0655,30.2313,30.0655,30.0778,136400.0
2008-03-14 15:30:00,48.97,49.04,48.68,48.77,177200.0,30.0716,30.1146,29.8935,29.9488,177200.0
2008-03-14 15:35:00,48.75,48.98,48.71,48.8,145300.0,29.9365,30.0778,29.912,29.9672,145300.0
2008-03-14 15:40:00,48.8,48.82,48.61,48.62,205500.0,29.9672,29.9795,29.8506,29.8567,205500.0
2008-03-14 15:45:00,48.62,48.65,48.4,48.62,227800.0,29.8567,29.8751,29.7216,29.8567,227800.0
2008-03-14 15:50:00,48.63,48.72,48.48,48.7,265100.0,29.8628,29.9181,29.7707,29.9058,265100.0
2008-03-14 15:55:00,48.69,48.9,48.66,48.69,300500.0,29.8997,30.0286,29.8813,29.8997,300500.0
2008-03-17 09:30:00,48.15,48.22,47.3,47.45,95200.0,29.5681,29.6111,29.0461,29.1382,95200.0
2008-03-17 09:35:00,47.44,48.18,47.43,47.66,108900.0,29.1321,29.5865,29.1259,29.2672,108900.0
2008-03-17 09:40:00,47.69,47.93,47.52,47.76,101500.0,29.2856,29.433,29.1812,29.3286,101500.0
2008-03-17 09:45:00,47.76,47.82,47.54,47.69,78500.0,29.3286,29.3654,29.1935,29.2856,78500.0
2008-03-17 09:50:00,47.69,47.74,47.5,47.56,96600.0,29.2856,29.3163,29.1689,29.2058,96600.0
2008-03-17 09:55:00,47.57,47.8,47.5,47.78,90200.0,29.2119,29.3531,29.1689,29.3409,90200.0
2008-03-17 10:00:00,47.79,47.86,47.62,47.76,81000.0,29.347,29.39,29.2426,29.3286,81000.0
2008-03-17 10:05:00,47.76,48.03,47.63,48.02,52600.0,29.3286,29.4944,29.2488,29.4882,52600.0
2008-03-17 10:10:00,48.02,48.12,47.98,47.98,23100.0,29.4882,29.5497,29.4637,29.4637,23100.0
2008-03-17 10:15:00,48.01,48.01,47.83,47.9,32600.0,29.4821,29.4821,29.3716,29.4146,32600.0
2008-03-17 10:20:00,47.9,48.13,47.82,48.13,26600.0,29.4146,29.5558,29.3654,29.5558,26600.0
2008-03-17 10:25:00,48.14,48.35,48.12,48.22,45100.0,29.5619,29.6909,29.5497,29.6111,45100.0
2008-03-17 10:30:00,48.21,48.28,48.01,48.05,22200.0,29.6049,29.6479,29.4821,29.5067,22200.0
2008-03-17 10:35:00,48.06,48.07,47.96,48.07,25300.0,29.5128,29.519,29.4514,29.519,25300.0
2008-03-17 10:40:00,48.07,48.41,48.04,48.28,49700.0,29.519,29.7277,29.5005,29.6479,49700.0
2008-03-17 10:45:00,48.24,48.42,48.07,48.39,50700.0,29.6233,29.7339,29.519,29.7155,50700.0
2008-03-17 10:50:00,48.39,48.57,48.3,48.51,56800.0,29.7155,29.826,29.6602,29.7891,56800.0
2008-03-17 10:55:00,48.49,48.49,48.12,48.16,63200.0,29.7769,29.7769,29.5497,29.5742,63200.0
2008-03-17 11:00:00,48.16,48.23,48.11,48.19,33500.0,29.5742,29.6172,29.5435,29.5926,33500.0
2008-03-17 11:05:00,48.19,48.24,48.11,48.2,57900.0,29.5926,29.6233,29.5435,29.5988,57900.0
2008-03-17 11:10:00,48.2,48.22,48.1,48.14,37700.0,29.5988,29.6111,29.5374,29.5619,37700.0
2008-03-17 11:15:00,48.13,48.13,47.98,48.05,47000.0,29.5558,29.5558,29.4637,29.5067,47000.0
2008-03-17 11:20:00,48.04,48.1,47.93,47.94,42900.0,29.5005,29.5374,29.433,29.4391,42900.0
2008-03-17 11:25:00,47.96,48.03,47.93,48.0,34900.0,29.4514,29.4944,29.433,29.476,34900.0
2008-03-17 11:30:00,48.0,48.17,47.98,48.11,36100.0,29.476,29.5804,29.4637,29.5435,36100.0
2008-03-17 11:35:00,48.11,48.15,48.01,48.12,26500.0,29.5435,29.5681,29.4821,29.5497,26500.0
2008-03-17 11:40:00,48.11,48.17,48.02,48.04,32800.0,29.5435,29.5804,29.4882,29.5005,32800.0
2008-03-17 11:45:00,48.04,48.18,48.04,48.14,29300.0,29.5005,29.5865,29.5005,29.5619,29300.0
2008-03-17 11:50:00,48.13,48.15,47.99,48.01,23300.0,29.5558,29.5681,29.4698,29.4821,23300.0
2008-03-17 11:55:00,48.01,48.01,47.8,47.85,35700.0,29.4821,29.4821,29.3531,29.3839,35700.0
2008-03-17 12:00:00,47.82,47.94,47.74,47.93,39200.0,29.3654,29.4391,29.3163,29.433,39200.0
2008-03-17 12:05:00,47.95,48.03,47.92,48.01,43900.0,29.4453,29.4944,29.4268,29.4821,43900.0
2008-03-17 12:10:00,48.0,48.07,47.93,48.03,27000.0,29.476,29.519,29.433,29.4944,27000.0
2008-03-17 12:15:00,48.02,48.05,47.94,47.98,25000.0,29.4882,29.5067,29.4391,29.4637,25000.0
2008-03-17 12:20:00,47.97,47.99,47.75,47.76,30200.0,29.4575,29.4698,29.3224,29.3286,30200.0
2008-03-17 12:25:00,47.74,47.87,47.72,47.85,34600.0,29.3163,29.3961,29.304,29.3839,34600.0
2008-03-17 12:30:00,47.84,47.9,47.71,47.73,69400.0,29.3777,29.4146,29.2979,29.3102,69400.0
2008-03-17 12:35:00,47.73,47.86,47.73,47.8,48700.0,29.3102,29.39,29.3102,29.3531,48700.0
2008-03-17 12:40:00,47.8,47.86,47.74,47.8,33500.0,29.3531,29.39,29.3163,29.3531,33500.0
2008-03-17 12:45:00,47.8,48.01,47.78,47.96,88500.0,29.3531,29.4821,29.3409,29.4514,88500.0
2008-03-17 12:50:00,47.98,48.11,47.98,48.05,29500.0,29.4637,29.5435,29.4637,29.5067,29500.0
2008-03-17 12:55:00,48.06,48.18,48.05,48.09,20400.0,29.5128,29.5865,29.5067,29.5312,20400.0
2008-03-17 13:00:00,48.09,48.13,48.0,48.01,31000.0,29.5312,29.5558,29.476,29.4821,31000.0
2008-03-17 13:05:00,48.01,48.01,47.9,47.9,42300.0,29.4821,29.4821,29.4146,29.4146,42300.0
2008-03-17 13:10:00,47.9,47.96,47.88,47.93,41900.0,29.4146,29.4514,29.4023,29.433,41900.0
2008-03-17 13:15:00,47.92,47.98,47.81,47.92,36200.0,29.4268,29.4637,29.3593,29.4268,36200.0
2008-03-17 13:20:00,47.92,47.97,47.71,47.94,53000.0,29.4268,29.4575,29.2979,29.4391,53000.0
2008-03-17 13:25:00,47.93,48.03,47.84,48.0,37200.0,29.433,29.4944,29.3777,29.476,37200.0
2008-03-17 13:30:00,48.0,48.08,47.94,48.08,62500.0,29.476,29.5251,29.4391,29.5251,62500.0
2008-03-17 13:35:00,48.07,48.08,47.86,48.0,69600.0,29.519,29.5251,29.39,29.476,69600.0
2008-03-17 13:40:00,48.0,48.12,47.91,48.03,44000.0,29.476,29.5497,29.4207,29.4944,44000.0
2008-03-17 13:45:00,48.02,48.18,48.02,48.07,63400.0,29.4882,29.5865,29.4882,29.519,63400.0
2008-03-17 13:50:00,48.1,48.18,48.05,48.15,55500.0,29.5374,29.5865,29.5067,29.5681,55500.0
2008-03-17 13:55:00,48.15,48.2,48.06,48.12,74000.0,29.5681,29.5988,29.5128,29.5497,74000.0
2008-03-17 14:00:00,48.14,48.38,48.09,48.36,129200.0,29.5619,29.7093,29.5312,29.697,129200.0
2008-03-17 14:05:00,48.37,48.41,48.22,48.29,138500.0,29.7032,29.7277,29.6111,29.6541,138500.0
2008-03-17 14:10:00,48.28,48.37,48.26,48.26,47800.0,29.6479,29.7032,29.6356,29.6356,47800.0
2008-03-17 14:15:00,48.27,48.4,48.24,48.27,45900.0,29.6418,29.7216,29.6233,29.6418,45900.0
2008-03-17 14:20:00,48.27,48.42,48.25,48.35,86300.0,29.6418,29.7339,29.6295,29.6909,86300.0
2008-03-17 14:25:00,48.35,48.36,48.25,48.3,90500.0,29.6909,29.697,29.6295,29.6602,90500.0
2008-03-17 14:30:00,48.3,48.36,48.23,48.27,92900.0,29.6602,29.697,29.6172,29.6418,92900.0
2008-03-17 14:35:00,48.27,48.49,48.27,48.46,82000.0,29.6418,29.7769,29.6418,29.7584,82000.0
2008-03-17 14:40:00,48.45,48.62,48.44,48.48,59800.0,29.7523,29.8567,29.7462,29.7707,59800.0
2008-03-17 14:45:00,48.48,48.59,48.31,48.35,70000.0,29.7707,29.8383,29.6663,29.6909,70000.0
2008-03-17 14:50:00,48.37,48.56,48.35,48.4,59800.0,29.7032,29.8199,29.6909,29.7216,59800.0
2008-03-17 14:55:00,48.41,48.68,48.37,48.49,63400.0,29.7277,29.8935,29.7032,29.7769,63400.0
2008-03-17 15:00:00,48.47,48.68,48.46,48.6,106700.0,29.7646,29.8935,29.7584,29.8444,106700.0
2008-03-17 15:05:00,48.61,48.75,48.54,48.55,128300.0,29.8506,29.9365,29.8076,29.8137,128300.0
2008-03-17 15:10:00,48.55,48.57,48.44,48.56,70500.0,29.8137,29.826,29.7462,29.8199,70500.0
2008-03-17 15:15:00,48.55,48.61,48.47,48.54,126300.0,29.8137,29.8506,29.7646,29.8076,126300.0
2008-03-17 15:20:00,48.55,48.71,48.49,48.66,127100.0,29.8137,29.912,29.7769,29.8813,127100.0
2008-03-17 15:25:00,48.67,48.8,48.6,48.63,98900.0,29.8874,29.9672,29.8444,29.8628,98900.0
2008-03-17 15:30:00,48.62,48.94,48.62,48.93,66000.0,29.8567,30.0532,29.8567,30.0471,66000.0
2008-03-17 15:35:00,48.92,48.98,48.8,48.83,113200.0,30.0409,30.0778,29.9672,29.9857,113200.0
2008-03-17 15:40:00,48.82,49.06,48.82,48.98,161800.0,29.9795,30.1269,29.9795,30.0778,161800.0
2008-03-17 15:45:00,48.98,49.04,48.81,49.02,179500.0,30.0778,30.1146,29.9734,30.1023,179500.0
2008-03-17 15:50:00,49.02,49.02,48.9,48.96,173800.0,30.1023,30.1023,30.0286,30.0655,173800.0
2008-03-17 15:55:00,48.98,49.0,48.58,48.62,241400.0,30.0778,30.09,29.8321,29.8567,241400.0
2008-03-18 09:30:00,49.68,50.02,49.43,49.61,98700.0,30.5076,30.7164,30.3541,30.4646,98700.0
2008-03-18 09:35:00,49.6,49.62,49.08,49.42,45800.0,30.4585,30.4708,30.1392,30.348,45800.0
2008-03-18 09:40:00,49.43,49.44,49.17,49.36,40700.0,30.3541,30.3602,30.1944,30.3111,40700.0
2008-03-18 09:45:00,49.36,49.53,49.33,49.47,68600.0,30.3111,30.4155,30.2927,30.3787,68600.0
2008-03-18 09:50:00,49.45,49.55,49.42,49.53,72300.0,30.3664,30.4278,30.348,30.4155,72300.0
2008-03-18 09:55:00,49.53,49.67,49.5,49.61,51000.0,30.4155,30.5015,30.3971,30.4646,51000.0
2008-03-18 10:00:00,49.62,49.73,49.62,49.71,53800.0,30.4708,30.5383,30.4708,30.526,53800.0
2008-03-18 10:05:00,49.72,49.79,49.67,49.78,55600.0,30.5322,30.5752,30.5015,30.569,55600.0
2008-03-18 10:10:00,49.79,49.9,49.73,49.89,49100.0,30.5752,30.6427,30.5383,30.6366,49100.0
2008-03-18 10:15:00,49.9,49.95,49.77,49.9,48200.0,30.6427,30.6734,30.5629,30.6427,48200.0
2008-03-18 10:20:00,49.88,50.0,49.85,49.9,53500.0,30.6304,30.7041,30.612,30.6427,53500.0
2008-03-18 10:25:00,49.9,50.02,49.86,49.97,77900.0,30.6427,30.7164,30.6182,30.6857,77900.0
2008-03-18 10:30:00,49.97,49.99,49.78,49.82,46000.0,30.6857,30.698,30.569,30.5936,46000.0
2008-03-18 10:35:00,49.82,49.87,49.78,49.87,58700.0,30.5936,30.6243,30.569,30.6243,58700.0
2008-03-18 10:40:00,49.88,49.92,49.8,49.88,51400.0,30.6304,30.655,30.5813,30.6304,51400.0
2008-03-18 10:45:00,49.87,49.88,49.71,49.76,31500.0,30.6243,30.6304,30.526,30.5568,31500.0
2008-03-18 10:50:00,49.75,49.87,49.72,49.84,42700.0,30.5506,30.6243,30.5322,30.6059,42700.0
2008-03-18 10:55:00,49.84,49.92,49.82,49.83,27000.0,30.6059,30.655,30.5936,30.5997,27000.0
2008-03-18 11:00:00,49.83,49.91,49.82,49.83,39700.0,30.5997,30.6489,30.5936,30.5997,39700.0
2008-03-18 11:05:00,49.85,49.86,49.78,49.84,57200.0,30.612,30.6182,30.569,30.6059,57200.0
2008-03-18 11:10:00,49.84,49.86,49.79,49.85,41800.0,30.6059,30.6182,30.5752,30.612,41800.0
2008-03-18 11:15:00,49.84,49.85,49.74,49.8,54200.0,30.6059,30.612,30.5445,30.5813,54200.0
2008-03-18 11:20:00,49.8,49.88,49.79,49.88,29600.0,30.5813,30.6304,30.5752,30.6304,29600.0
2008-03-18 11:25:00,49.89,49.91,49.83,49.87,20300.0,30.6366,30.6489,30.5997,30.6243,20300.0
2008-03-18 11:30:00,49.86,49.9,49.81,49.81,28700.0,30.6182,30.6427,30.5875,30.5875,28700.0
2008-03-18 11:35:00,49.81,49.92,49.81,49.85,42900.0,30.5875,30.655,30.5875,30.612,42900.0
2008-03-18 11:40:00,49.85,49.87,49.8,49.82,21200.0,30.612,30.6243,30.5813,30.5936,21200.0
2008-03-18 11:45:00,49.81,49.88,49.8,49.82,45600.0,30.5875,30.6304,30.5813,30.5936,45600.0
2008-03-18 11:50:00,49.82,49.82,49.71,49.76,35700.0,30.5936,30.5936,30.526,30.5568,35700.0
2008-03-18 11:55:00,49.77,49.77,49.69,49.7,38300.0,30.5629,30.5629,30.5138,30.5199,38300.0
2008-03-18 12:00:00,49.68,49.74,49.64,49.64,31800.0,30.5076,30.5445,30.4831,30.4831,31800.0
2008-03-18 12:05:00,49.64,49.7,49.64,49.65,37200.0,30.4831,30.5199,30.4831,30.4892,37200.0
2008-03-18 12:10:00,49.63,49.67,49.53,49.56,18500.0,30.4769,30.5015,30.4155,30.4339,18500.0
2008-03-18 12:15:00,49.54,49.65,49.54,49.6,66800.0,30.4217,30.4892,30.4217,30.4585,66800.0
2008-03-18 12:20:00,49.6,49.69,49.59,49.64,33500.0,30.4585,30.5138,30.4524,30.4831,33500.0
2008-03-18 12:25:00,49.63,49.65,49.62,49.64,26200.0,30.4769,30.4892,30.4708,30.4831,26200.0
2008-03-18 12:30:00,49.64,49.64,49.57,49.6,33300.0,30.4831,30.4831,30.4401,30.4585,33300.0
2008-03-18 12:35:00,49.59,49.69,49.57,49.68,46900.0,30.4524,30.5138,30.4401,30.5076,46900.0
2008-03-18 12:40:00,49.66,49.66,49.56,49.57,36000.0,30.4953,30.4953,30.4339,30.4401,36000.0
2008-03-18 12:45:00,49.57,49.66,49.57,49.6,22800.0,30.4401,30.4953,30.4401,30.4585,22800.0
2008-03-18 12:50:00,49.6,49.73,49.6,49.68,23500.0,30.4585,30.5383,30.4585,30.5076,23500.0
2008-03-18 12:55:00,49.69,49.73,49.66,49.69,54200.0,30.5138,30.5383,30.4953,30.5138,54200.0
2008-03-18 13:00:00,49.69,49.73,49.66,49.69,60300.0,30.5138,30.5383,30.4953,30.5138,60300.0
2008-03-18 13:05:00,49.7,49.7,49.67,49.68,13000.0,30.5199,30.5199,30.5015,30.5076,13000.0
2008-03-18 13:10:00,49.67,49.71,49.62,49.67,40000.0,30.5015,30.526,30.4708,30.5015,40000.0
2008-03-18 13:15:00,49.67,49.71,49.67,49.69,42100.0,30.5015,30.526,30.5015,30.5138,42100.0
2008-03-18 13:20:00,49.68,49.69,49.63,49.65,62400.0,30.5076,30.5138,30.4769,30.4892,62400.0
2008-03-18 13:25:00,49.65,49.65,49.61,49.65,27700.0,30.4892,30.4892,30.4646,30.4892,27700.0
2008-03-18 13:30:00,49.65,49.65,49.59,49.65,45500.0,30.4892,30.4892,30.4524,30.4892,45500.0
2008-03-18 13:35:00,49.65,49.66,49.63,49.65,46700.0,30.4892,30.4953,30.4769,30.4892,46700.0
2008-03-18 13:40:00,49.64,49.76,49.61,49.73,53900.0,30.4831,30.5568,30.4646,30.5383,53900.0
2008-03-18 13:45:00,49.73,49.78,49.69,49.7,65700.0,30.5383,30.569,30.5138,30.5199,65700.0
2008-03-18 13:50:00,49.69,49.74,49.65,49.69,71100.0,30.5138,30.5445,30.4892,30.5138,71100.0
2008-03-18 13:55:00,49.69,49.74,49.67,49.71,28900.0,30.5138,30.5445,30.5015,30.526,28900.0
2008-03-18 14:00:00,49.7,49.73,49.6,49.64,53900.0,30.5199,30.5383,30.4585,30.4831,53900.0
2008-03-18 14:05:00,49.63,49.65,49.52,49.57,100600.0,30.4769,30.4892,30.4094,30.4401,100600.0
2008-03-18 14:10:00,49.57,49.63,49.32,49.32,98200.0,30.4401,30.4769,30.2866,30.2866,98200.0
2008-03-18 14:15:00,49.31,49.58,49.1,49.52,192800.0,30.2804,30.4462,30.1515,30.4094,192800.0
2008-03-18 14:20:00,49.5,49.52,49.32,49.5,218800.0,30.3971,30.4094,30.2866,30.3971,218800.0
2008-03-18 14:25:00,49.51,49.51,49.03,49.17,235700.0,30.4032,30.4032,30.1085,30.1944,235700.0
2008-03-18 14:30:00,49.17,49.21,48.86,48.95,221200.0,30.1944,30.219,30.0041,30.0593,221200.0
2008-03-18 14:35:00,48.95,49.12,48.84,48.95,227700.0,30.0593,30.1637,29.9918,30.0593,227700.0
2008-03-18 14:40:00,48.95,49.05,48.88,49.0,212300.0,30.0593,30.1208,30.0164,30.09,212300.0
2008-03-18 14:45:00,48.96,49.15,48.96,49.05,210900.0,30.0655,30.1822,30.0655,30.1208,210900.0
2008-03-18 14:50:00,49.05,49.35,49.02,49.26,189500.0,30.1208,30.305,30.1023,30.2497,189500.0
2008-03-18 14:55:00,49.28,49.67,49.25,49.58,207400.0,30.262,30.5015,30.2436,30.4462,207400.0
2008-03-18 15:00:00,49.59,49.65,49.46,49.61,131500.0,30.4524,30.4892,30.3725,30.4646,131500.0
2008-03-18 15:05:00,49.61,49.64,49.43,49.53,109100.0,30.4646,30.4831,30.3541,30.4155,109100.0
2008-03-18 15:10:00,49.52,49.56,49.36,49.45,70500.0,30.4094,30.4339,30.3111,30.3664,70500.0
2008-03-18 15:15:00,49.45,49.56,49.41,49.53,57300.0,30.3664,30.4339,30.3418,30.4155,57300.0
2008-03-18 15:20:00,49.53,49.75,49.52,49.61,96100.0,30.4155,30.5506,30.4094,30.4646,96100.0
2008-03-18 15:25:00,49.61,49.74,49.52,49.54,80200.0,30.4646,30.5445,30.4094,30.4217,80200.0
2008-03-18 15:30:00,49.56,49.78,49.52,49.68,90100.0,30.4339,30.569,30.4094,30.5076,90100.0
2008-03-18 15:35:00,49.68,49.83,49.64,49.74,102300.0,30.5076,30.5997,30.4831,30.5445,102300.0
2008-03-18 15:40:00,49.75,49.91,49.73,49.86,128000.0,30.5506,30.6489,30.5383,30.6182,128000.0
2008-03-18 15:45:00,49.86,49.91,49.78,49.78,64400.0,30.6182,30.6489,30.569,30.569,64400.0
2008-03-18 15:50:00,49.79,49.95,49.78,49.91,103100.0,30.5752,30.6734,30.569,30.6489,103100.0
2008-03-18 15:55:00,49.91,49.95,49.73,49.75,365800.0,30.6489,30.6734,30.5383,30.5506,365800.0
2008-03-19 09:30:00,50.28,50.28,50.03,50.19,82400.0,30.8761,30.8761,30.7226,30.8208,82400.0
2008-03-19 09:35:00,50.18,50.21,50.04,50.11,52400.0,30.8147,30.8331,30.7287,30.7717,52400.0
2008-03-19 09:40:00,50.12,50.25,50.07,50.19,53000.0,30.7778,30.8577,30.7471,30.8208,53000.0
2008-03-19 09:45:00,50.21,50.29,50.13,50.13,47500.0,30.8331,30.8822,30.784,30.784,47500.0
2008-03-19 09:50:00,50.11,50.22,50.05,50.09,49500.0,30.7717,30.8392,30.7348,30.7594,49500.0
2008-03-19 09:55:00,50.09,50.12,49.92,49.96,59900.0,30.7594,30.7778,30.655,30.6796,59900.0
2008-03-19 10:00:00,49.97,50.14,49.96,50.09,52900.0,30.6857,30.7901,30.6796,30.7594,52900.0
2008-03-19 10:05:00,50.09,50.17,49.99,50.07,59100.0,30.7594,30.8085,30.698,30.7471,59100.0
2008-03-19 10:10:00,50.08,50.1,49.9,49.92,50400.0,30.7533,30.7655,30.6427,30.655,50400.0
2008-03-19 10:15:00,49.91,50.02,49.85,50.0,30100.0,30.6489,30.7164,30.612,30.7041,30100.0
2008-03-19 10:20:00,49.99,50.04,49.96,49.99,35500.0,30.698,30.7287,30.6796,30.698,35500.0
2008-03-19 10:25:00,50.0,50.01,49.84,49.85,28300.0,30.7041,30.7103,30.6059,30.612,28300.0
2008-03-19 10:30:00,49.82,49.84,49.64,49.71,41800.0,30.5936,30.6059,30.4831,30.526,41800.0
2008-03-19 10:35:00,49.72,49.85,49.67,49.81,28600.0,30.5322,30.612,30.5015,30.5875,28600.0
2008-03-19 10:40:00,49.81,49.93,49.75,49.9,28800.0,30.5875,30.6611,30.5506,30.6427,28800.0
2008-03-19 10:45:00,49.9,50.04,49.85,50.01,44700.0,30.6427,30.7287,30.612,30.7103,44700.0
2008-03-19 10:50:00,50.02,50.03,49.98,49.99,43500.0,30.7164,30.7226,30.6918,30.698,43500.0
2008-03-19 10:55:00,50.0,50.04,49.96,49.98,33900.0,30.7041,30.7287,30.6796,30.6918,33900.0
2008-03-19 11:00:00,49.98,50.12,49.96,50.09,33300.0,30.6918,30.7778,30.6796,30.7594,33300.0
2008-03-19 11:05:00,50.09,50.14,50.04,50.09,34200.0,30.7594,30.7901,30.7287,30.7594,34200.0
2008-03-19 11:10:00,50.09,50.14,50.08,50.11,77400.0,30.7594,30.7901,30.7533,30.7717,77400.0
2008-03-19 11:15:00,50.1,50.13,50.03,50.04,96500.0,30.7655,30.784,30.7226,30.7287,96500.0
2008-03-19 11:20:00,50.05,50.21,49.9,50.11,336100.0,30.7348,30.8331,30.6427,30.7717,336100.0
2008-03-19 11:25:00,50.11,50.13,50.06,50.08,58900.0,30.7717,30.784,30.741,30.7533,58900.0
2008-03-19 11:30:00,50.08,50.09,49.99,50.04,61000.0,30.7533,30.7594,30.698,30.7287,61000.0
2008-03-19 11:35:00,50.03,50.09,50.01,50.05,42200.0,30.7226,30.7594,30.7103,30.7348,42200.0
2008-03-19 11:40:00,50.06,50.08,49.98,49.98,50200.0,30.741,30.7533,30.6918,30.6918,50200.0
2008-03-19 11:45:00,49.98,50.03,49.96,50.01,24000.0,30.6918,30.7226,30.6796,30.7103,24000.0
2008-03-19 11:50:00,49.99,50.06,49.95,50.01,39700.0,30.698,30.741,30.6734,30.7103,39700.0
2008-03-19 11:55:00,50.0,50.01,49.92,49.92,65200.0,30.7041,30.7103,30.655,30.655,65200.0
2008-03-19 12:00:00,49.92,49.97,49.67,49.71,60200.0,30.655,30.6857,30.5015,30.526,60200.0
2008-03-19 12:05:00,49.72,49.75,49.6,49.65,49900.0,30.5322,30.5506,30.4585,30.4892,49900.0
2008-03-19 12:10:00,49.66,49.72,49.63,49.64,35400.0,30.4953,30.5322,30.4769,30.4831,35400.0
2008-03-19 12:15:00,49.64,49.78,49.58,49.63,98300.0,30.4831,30.569,30.4462,30.4769,98300.0
2008-03-19 12:20:00,49.63,49.69,49.57,49.6,31000.0,30.4769,30.5138,30.4401,30.4585,31000.0
2008-03-19 12:25:00,49.61,49.67,49.5,49.59,26200.0,30.4646,30.5015,30.3971,30.4524,26200.0
2008-03-19 12:30:00,49.58,49.69,49.56,49.63,23900.0,30.4462,30.5138,30.4339,30.4769,23900.0
2008-03-19 12:35:00,49.64,49.69,49.49,49.55,30400.0,30.4831,30.5138,30.3909,30.4278,30400.0
2008-03-19 12:40:00,49.54,49.56,49.38,49.47,27100.0,30.4217,30.4339,30.3234,30.3787,27100.0
2008-03-19 12:45:00,49.48,49.6,49.47,49.6,25400.0,30.3848,30.4585,30.3787,30.4585,25400.0
2008-03-19 12:50:00,49.6,49.66,49.59,49.65,17600.0,30.4585,30.4953,30.4524,30.4892,17600.0
2008-03-19 12:55:00,49.64,49.68,49.47,49.49,20400.0,30.4831,30.5076,30.3787,30.3909,20400.0
2008-03-19 13:00:00,49.49,49.62,49.45,49.54,32600.0,30.3909,30.4708,30.3664,30.4217,32600.0
2008-03-19 13:05:00,49.54,49.74,49.53,49.65,30700.0,30.4217,30.5445,30.4155,30.4892,30700.0
2008-03-19 13:10:00,49.64,49.68,49.54,49.64,40000.0,30.4831,30.5076,30.4217,30.4831,40000.0
2008-03-19 13:15:00,49.63,49.73,49.56,49.71,37000.0,30.4769,30.5383,30.4339,30.526,37000.0
2008-03-19 13:20:00,49.71,49.83,49.66,49.72,54200.0,30.526,30.5997,30.4953,30.5322,54200.0
2008-03-19 13:25:00,49.71,49.72,49.44,49.48,53800.0,30.526,30.5322,30.3602,30.3848,53800.0
2008-03-19 13:30:00,49.46,49.54,49.33,49.37,50300.0,30.3725,30.4217,30.2927,30.3173,50300.0
2008-03-19 13:35:00,49.38,49.48,49.32,49.38,34700.0,30.3234,30.3848,30.2866,30.3234,34700.0
2008-03-19 13:40:00,49.38,49.54,49.34,49.45,55700.0,30.3234,30.4217,30.2988,30.3664,55700.0
2008-03-19 13:45:00,49.45,49.51,49.42,49.44,17300.0,30.3664,30.4032,30.348,30.3602,17300.0
2008-03-19 13:50:00,49.45,49.46,49.04,49.14,62900.0,30.3664,30.3725,30.1146,30.176,62900.0
2008-03-19 13:55:00,49.15,49.31,49.1,49.21,53700.0,30.1822,30.2804,30.1515,30.219,53700.0
2008-03-19 14:00:00,49.2,49.29,49.03,49.04,57200.0,30.2129,30.2681,30.1085,30.1146,57200.0
2008-03-19 14:05:00,49.04,49.1,48.99,49.08,50500.0,30.1146,30.1515,30.0839,30.1392,50500.0
2008-03-19 14:10:00,49.06,49.08,48.93,49.05,115900.0,30.1269,30.1392,30.0471,30.1208,115900.0
2008-03-19 14:15:00,49.05,49.07,48.86,48.96,136400.0,30.1208,30.133,30.0041,30.0655,136400.0
2008-03-19 14:20:00,48.97,49.11,48.96,49.07,96000.0,30.0716,30.1576,30.0655,30.133,96000.0
2008-03-19 14:25:00,49.06,49.08,48.98,49.0,52400.0,30.1269,30.1392,30.0778,30.09,52400.0
2008-03-19 14:30:00,49.0,49.08,48.96,48.99,113300.0,30.09,30.1392,30.0655,30.0839,113300.0
2008-03-19 14:35:00,48.98,48.99,48.71,48.75,125900.0,30.0778,30.0839,29.912,29.9365,125900.0
2008-03-19 14:40:00,48.76,48.83,48.7,48.77,103300.0,29.9427,29.9857,29.9058,29.9488,103300.0
2008-03-19 14:45:00,48.78,48.93,48.77,48.82,62100.0,29.955,30.0471,29.9488,29.9795,62100.0
2008-03-19 14:50:00,48.83,48.98,48.8,48.97,86100.0,29.9857,30.0778,29.9672,30.0716,86100.0
2008-03-19 14:55:00,48.99,49.24,48.94,49.22,90500.0,30.0839,30.2374,30.0532,30.2251,90500.0
2008-03-19 15:00:00,49.22,49.25,49.13,49.15,79100.0,30.2251,30.2436,30.1699,30.1822,79100.0
2008-03-19 15:05:00,49.14,49.36,49.12,49.32,58000.0,30.176,30.3111,30.1637,30.2866,58000.0
2008-03-19 15:10:00,49.33,49.39,49.19,49.22,40200.0,30.2927,30.3295,30.2067,30.2251,40200.0
2008-03-19 15:15:00,49.22,49.25,49.11,49.14,30100.0,30.2251,30.2436,30.1576,30.176,30100.0
2008-03-19 15:20:00,49.15,49.15,48.84,48.86,76200.0,30.1822,30.1822,29.9918,30.0041,76200.0
2008-03-19 15:25:00,48.85,48.91,48.8,48.88,54900.0,29.9979,30.0348,29.9672,30.0164,54900.0
2008-03-19 15:30:00,48.86,48.97,48.82,48.84,150600.0,30.0041,30.0716,29.9795,29.9918,150600.0
2008-03-19 15:35:00,48.83,48.84,48.57,48.58,119600.0,29.9857,29.9918,29.826,29.8321,119600.0
2008-03-19 15:40:00,48.57,48.78,48.53,48.73,166700.0,29.826,29.955,29.8014,29.9242,166700.0
2008-03-19 15:45:00,48.71,48.81,48.65,48.77,85500.0,29.912,29.9734,29.8751,29.9488,85500.0
2008-03-19 15:50:00,48.78,48.79,48.55,48.6,148400.0,29.955,29.9611,29.8137,29.8444,148400.0
2008-03-19 15:55:00,48.6,48.72,48.47,48.51,149700.0,29.8444,29.9181,29.7646,29.7891,149700.0
2008-03-20 09:30:00,48.57,48.94,48.57,48.67,943400.0,29.826,30.0532,29.826,29.8874,943400.0
2008-03-20 09:35:00,48.67,48.9,48.64,48.8,70000.0,29.8874,30.0286,29.869,29.9672,70000.0
2008-03-20 09:40:00,48.8,48.81,48.71,48.8,115100.0,29.9672,29.9734,29.912,29.9672,115100.0
2008-03-20 09:45:00,48.8,49.02,48.62,48.62,77600.0,29.9672,30.1023,29.8567,29.8567,77600.0
2008-03-20 09:50:00,48.59,48.84,48.58,48.79,33600.0,29.8383,29.9918,29.8321,29.9611,33600.0
2008-03-20 09:55:00,48.8,48.92,48.77,48.77,31800.0,29.9672,30.0409,29.9488,29.9488,31800.0
2008-03-20 10:00:00,48.79,49.15,48.75,49.13,64900.0,29.9611,30.1822,29.9365,30.1699,64900.0
2008-03-20 10:05:00,49.11,49.14,48.91,48.99,39300.0,30.1576,30.176,30.0348,30.0839,39300.0
2008-03-20 10:10:00,48.98,49.05,48.87,48.92,34700.0,30.0778,30.1208,30.0102,30.0409,34700.0
2008-03-20 10:15:00,48.93,49.13,48.92,48.97,39400.0,30.0471,30.1699,30.0409,30.0716,39400.0
2008-03-20 10:20:00,48.97,49.22,48.91,49.04,61400.0,30.0716,30.2251,30.0348,30.1146,61400.0
2008-03-20 10:25:00,49.05,49.08,48.97,49.0,27200.0,30.1208,30.1392,30.0716,30.09,27200.0
2008-03-20 10:30:00,49.0,49.03,48.82,48.97,55100.0,30.09,30.1085,29.9795,30.0716,55100.0
2008-03-20 10:35:00,48.99,49.0,48.89,48.97,32200.0,30.0839,30.09,30.0225,30.0716,32200.0
2008-03-20 10:40:00,48.97,49.0,48.88,48.97,34400.0,30.0716,30.09,30.0164,30.0716,34400.0
2008-03-20 10:45:00,48.98,49.07,48.95,49.0,25700.0,30.0778,30.133,30.0593,30.09,25700.0
2008-03-20 10:50:00,49.01,49.07,48.94,49.06,39100.0,30.0962,30.133,30.0532,30.1269,39100.0
2008-03-20 10:55:00,49.04,49.13,49.01,49.11,36000.0,30.1146,30.1699,30.0962,30.1576,36000.0
2008-03-20 11:00:00,49.11,49.15,49.04,49.05,45700.0,30.1576,30.1822,30.1146,30.1208,45700.0
2008-03-20 11:05:00,49.04,49.1,49.03,49.07,22600.0,30.1146,30.1515,30.1085,30.133,22600.0
2008-03-20 11:10:00,49.07,49.07,48.9,48.96,31500.0,30.133,30.133,30.0286,30.0655,31500.0
2008-03-20 11:15:00,48.95,49.0,48.85,48.87,67500.0,30.0593,30.09,29.9979,30.0102,67500.0
2008-03-20 11:20:00,48.87,49.09,48.86,49.05,42500.0,30.0102,30.1453,30.0041,30.1208,42500.0
2008-03-20 11:25:00,49.05,49.06,48.97,49.01,26000.0,30.1208,30.1269,30.0716,30.0962,26000.0
2008-03-20 11:30:00,49.02,49.02,48.97,49.0,15900.0,30.1023,30.1023,30.0716,30.09,15900.0
2008-03-20 11:35:00,48.99,49.02,48.83,48.84,30700.0,30.0839,30.1023,29.9857,29.9918,30700.0
2008-03-20 11:40:00,48.83,48.93,48.8,48.93,36700.0,29.9857,30.0471,29.9672,30.0471,36700.0
2008-03-20 11:45:00,48.94,48.94,48.72,48.77,28700.0,30.0532,30.0532,29.9181,29.9488,28700.0
2008-03-20 11:50:00,48.77,48.81,48.7,48.8,37400.0,29.9488,29.9734,29.9058,29.9672,37400.0
2008-03-20 11:55:00,48.79,48.84,48.78,48.81,24700.0,29.9611,29.9918,29.955,29.9734,24700.0
2008-03-20 12:00:00,48.81,48.96,48.8,48.88,26400.0,29.9734,30.0655,29.9672,30.0164,26400.0
2008-03-20 12:05:00,48.88,49.04,48.85,48.88,40200.0,30.0164,30.1146,29.9979,30.0164,40200.0
2008-03-20 12:10:00,48.88,48.95,48.86,48.92,39300.0,30.0164,30.0593,30.0041,30.0409,39300.0
2008-03-20 12:15:00,48.92,49.11,48.91,48.97,35500.0,30.0409,30.1576,30.0348,30.0716,35500.0
2008-03-20 12:20:00,48.98,49.0,48.86,48.86,41400.0,30.0778,30.09,30.0041,30.0041,41400.0
2008-03-20 12:25:00,48.88,48.96,48.88,48.9,58600.0,30.0164,30.0655,30.0164,30.0286,58600.0
2008-03-20 12:30:00,48.91,48.94,48.79,48.8,65700.0,30.0348,30.0532,29.9611,29.9672,65700.0
2008-03-20 12:35:00,48.79,48.8,48.67,48.7,48900.0,29.9611,29.9672,29.8874,29.9058,48900.0
2008-03-20 12:40:00,48.69,48.8,48.68,48.71,31200.0,29.8997,29.9672,29.8935,29.912,31200.0
2008-03-20 12:45:00,48.7,48.75,48.67,48.74,22500.0,29.9058,29.9365,29.8874,29.9304,22500.0
2008-03-20 12:50:00,48.75,48.77,48.71,48.73,16900.0,29.9365,29.9488,29.912,29.9242,16900.0
2008-03-20 12:55:00,48.73,48.79,48.67,48.68,16900.0,29.9242,29.9611,29.8874,29.8935,16900.0
2008-03-20 13:00:00,48.67,48.76,48.64,48.75,52200.0,29.8874,29.9427,29.869,29.9365,52200.0
2008-03-20 13:05:00,48.75,48.76,48.66,48.72,37200.0,29.9365,29.9427,29.8813,29.9181,37200.0
2008-03-20 13:10:00,48.69,48.71,48.61,48.7,21700.0,29.8997,29.912,29.8506,29.9058,21700.0
2008-03-20 13:15:00,48.7,48.71,48.62,48.7,22900.0,29.9058,29.912,29.8567,29.9058,22900.0
2008-03-20 13:20:00,48.7,48.81,48.7,48.81,24400.0,29.9058,29.9734,29.9058,29.9734,24400.0
2008-03-20 13:25:00,48.79,48.88,48.78,48.86,46100.0,29.9611,30.0164,29.955,30.0041,46100.0
2008-03-20 13:30:00,48.84,48.99,48.81,48.96,52400.0,29.9918,30.0839,29.9734,30.0655,52400.0
2008-03-20 13:35:00,48.96,48.97,48.82,48.89,106600.0,30.0655,30.0716,29.9795,30.0225,106600.0
2008-03-20 13:40:00,48.89,48.89,48.8,48.86,56900.0,30.0225,30.0225,29.9672,30.0041,56900.0
2008-03-20 13:45:00,48.88,48.96,48.87,48.9,86600.0,30.0164,30.0655,30.0102,30.0286,86600.0
2008-03-20 13:50:00,48.91,48.92,48.8,48.89,96300.0,30.0348,30.0409,29.9672,30.0225,96300.0
2008-03-20 13:55:00,48.89,48.9,48.76,48.88,54000.0,30.0225,30.0286,29.9427,30.0164,54000.0
2008-03-20 14:00:00,48.86,48.95,48.82,48.87,43100.0,30.0041,30.0593,29.9795,30.0102,43100.0
2008-03-20 14:05:00,48.86,48.99,48.86,48.93,56700.0,30.0041,30.0839,30.0041,30.0471,56700.0
2008-03-20 14:10:00,48.92,48.98,48.84,48.89,33300.0,30.0409,30.0778,29.9918,30.0225,33300.0
2008-03-20 14:15:00,48.92,49.03,48.83,48.88,46400.0,30.0409,30.1085,29.9857,30.0164,46400.0
2008-03-20 14:20:00,48.88,48.98,48.83,48.94,29400.0,30.0164,30.0778,29.9857,30.0532,29400.0
2008-03-20 14:25:00,48.94,49.0,48.91,48.99,28100.0,30.0532,30.09,30.0348,30.0839,28100.0
2008-03-20 14:30:00,48.99,49.12,48.98,49.11,43900.0,30.0839,30.1637,30.0778,30.1576,43900.0
2008-03-20 14:35:00,49.12,49.25,49.11,49.24,57400.0,30.1637,30.2436,30.1576,30.2374,57400.0
2008-03-20 14:40:00,49.22,49.24,49.16,49.2,56800.0,30.2251,30.2374,30.1883,30.2129,56800.0
2008-03-20 14:45:00,49.2,49.28,49.14,49.27,47800.0,30.2129,30.262,30.176,30.2559,47800.0
2008-03-20 14:50:00,49.27,49.29,49.16,49.27,101500.0,30.2559,30.2681,30.1883,30.2559,101500.0
2008-03-20 14:55:00,49.27,49.36,49.24,49.35,67600.0,30.2559,30.3111,30.2374,30.305,67600.0
2008-03-20 15:00:00,49.33,49.44,49.32,49.42,58600.0,30.2927,30.3602,30.2866,30.348,58600.0
2008-03-20 15:05:00,49.41,49.43,49.35,49.42,61100.0,30.3418,30.3541,30.305,30.348,61100.0
2008-03-20 15:10:00,49.43,49.49,49.4,49.45,53900.0,30.3541,30.3909,30.3357,30.3664,53900.0
2008-03-20 15:15:00,49.45,49.51,49.39,49.5,61400.0,30.3664,30.4032,30.3295,30.3971,61400.0
2008-03-20 15:20:00,49.5,49.6,49.46,49.5,76400.0,30.3971,30.4585,30.3725,30.3971,76400.0
2008-03-20 15:25:00,49.5,49.52,49.25,49.25,101400.0,30.3971,30.4094,30.2436,30.2436,101400.0
2008-03-20 15:30:00,49.26,49.28,49.19,49.2,116100.0,30.2497,30.262,30.2067,30.2129,116100.0
2008-03-20 15:35:00,49.2,49.22,49.07,49.08,79500.0,30.2129,30.2251,30.133,30.1392,79500.0
2008-03-20 15:40:00,49.09,49.19,49.07,49.15,150700.0,30.1453,30.2067,30.133,30.1822,150700.0
2008-03-20 15:45:00,49.15,49.15,49.05,49.06,212400.0,30.1822,30.1822,30.1208,30.1269,212400.0
2008-03-20 15:50:00,49.05,49.09,49.03,49.08,315400.0,30.1208,30.1453,30.1085,30.1392,315400.0
2008-03-20 15:55:00,49.07,49.15,48.52,49.06,406700.0,30.133,30.1822,29.7953,30.1269,406700.0
2008-03-24 09:30:00,49.07,49.23,49.0,49.18,54400.0,30.133,30.2313,30.09,30.2006,54400.0
2008-03-24 09:35:00,49.18,49.44,49.18,49.4,31400.0,30.2006,30.3602,30.2006,30.3357,31400.0
2008-03-24 09:40:00,49.41,49.64,49.41,49.47,33700.0,30.3418,30.4831,30.3418,30.3787,33700.0
2008-03-24 09:45:00,49.51,49.51,49.29,49.4,44700.0,30.4032,30.4032,30.2681,30.3357,44700.0
2008-03-24 09:50:00,49.39,49.53,49.38,49.43,40500.0,30.3295,30.4155,30.3234,30.3541,40500.0
2008-03-24 09:55:00,49.42,49.45,49.34,49.45,36200.0,30.348,30.3664,30.2988,30.3664,36200.0
2008-03-24 10:00:00,49.46,49.63,49.46,49.51,68400.0,30.3725,30.4769,30.3725,30.4032,68400.0
2008-03-24 10:05:00,49.53,49.72,49.48,49.61,55000.0,30.4155,30.5322,30.3848,30.4646,55000.0
2008-03-24 10:10:00,49.6,49.89,49.59,49.87,55700.0,30.4585,30.6366,30.4524,30.6243,55700.0
2008-03-24 10:15:00,49.87,49.88,49.67,49.84,35500.0,30.6243,30.6304,30.5015,30.6059,35500.0
2008-03-24 10:20:00,49.86,49.86,49.73,49.78,26000.0,30.6182,30.6182,30.5383,30.569,26000.0
2008-03-24 10:25:00,49.81,49.85,49.72,49.84,25600.0,30.5875,30.612,30.5322,30.6059,25600.0
2008-03-24 10:30:00,49.83,49.96,49.81,49.95,44800.0,30.5997,30.6796,30.5875,30.6734,44800.0
2008-03-24 10:35:00,49.95,50.06,49.93,50.05,40900.0,30.6734,30.741,30.6611,30.7348,40900.0
2008-03-24 10:40:00,50.06,50.07,49.95,49.99,32200.0,30.741,30.7471,30.6734,30.698,32200.0
2008-03-24 10:45:00,50.0,50.01,49.96,49.97,35000.0,30.7041,30.7103,30.6796,30.6857,35000.0
2008-03-24 10:50:00,49.96,50.04,49.91,49.93,91900.0,30.6796,30.7287,30.6489,30.6611,91900.0
2008-03-24 10:55:00,49.92,49.98,49.91,49.95,31900.0,30.655,30.6918,30.6489,30.6734,31900.0
2008-03-24 11:00:00,49.96,50.02,49.96,50.0,65100.0,30.6796,30.7164,30.6796,30.7041,65100.0
2008-03-24 11:05:00,50.0,50.09,50.0,50.09,37700.0,30.7041,30.7594,30.7041,30.7594,37700.0
2008-03-24 11:10:00,50.09,50.2,50.06,50.2,57300.0,30.7594,30.8269,30.741,30.8269,57300.0
2008-03-24 11:15:00,50.19,50.2,50.09,50.13,39100.0,30.8208,30.8269,30.7594,30.784,39100.0
2008-03-24 11:20:00,50.13,50.13,50.01,50.03,26300.0,30.784,30.784,30.7103,30.7226,26300.0
2008-03-24 11:25:00,50.02,50.17,50.02,50.15,31100.0,30.7164,30.8085,30.7164,30.7962,31100.0
2008-03-24 11:30:00,50.16,50.27,50.15,50.26,37800.0,30.8024,30.8699,30.7962,30.8638,37800.0
2008-03-24 11:35:00,50.25,50.35,50.23,50.32,25700.0,30.8577,30.9191,30.8454,30.9006,25700.0
2008-03-24 11:40:00,50.34,50.45,50.33,50.4,49900.0,30.9129,30.9805,30.9068,30.9498,49900.0
2008-03-24 11:45:00,50.41,50.44,50.35,50.36,31000.0,30.9559,30.9743,30.9191,30.9252,31000.0
2008-03-24 11:50:00,50.36,50.4,50.32,50.37,49100.0,30.9252,30.9498,30.9006,30.9313,49100.0
2008-03-24 11:55:00,50.37,50.43,50.34,50.43,47800.0,30.9313,30.9682,30.9129,30.9682,47800.0
2008-03-24 12:00:00,50.44,50.45,50.31,50.38,76000.0,30.9743,30.9805,30.8945,30.9375,76000.0
2008-03-24 12:05:00,50.37,50.42,50.33,50.37,51000.0,30.9313,30.962,30.9068,30.9313,51000.0
2008-03-24 12:10:00,50.37,50.41,50.33,50.37,34500.0,30.9313,30.9559,30.9068,30.9313,34500.0
2008-03-24 12:15:00,50.39,50.5,50.39,50.49,27700.0,30.9436,31.0112,30.9436,31.005,27700.0
2008-03-24 12:20:00,50.47,50.49,50.44,50.48,16900.0,30.9928,31.005,30.9743,30.9989,16900.0
2008-03-24 12:25:00,50.47,50.5,50.44,50.48,21500.0,30.9928,31.0112,30.9743,30.9989,21500.0
2008-03-24 12:30:00,50.48,50.55,50.48,50.53,25500.0,30.9989,31.0419,30.9989,31.0296,25500.0
2008-03-24 12:35:00,50.52,50.6,50.51,50.6,24600.0,31.0235,31.0726,31.0173,31.0726,24600.0
2008-03-24 12:40:00,50.6,50.63,50.57,50.62,20900.0,31.0726,31.091,31.0542,31.0849,20900.0
2008-03-24 12:45:00,50.63,50.68,50.6,50.67,31400.0,31.091,31.1217,31.0726,31.1156,31400.0
2008-03-24 12:50:00,50.67,50.79,50.67,50.7,40700.0,31.1156,31.1893,31.1156,31.134,40700.0
2008-03-24 12:55:00,50.69,50.7,50.67,50.68,12800.0,31.1278,31.134,31.1156,31.1217,12800.0
2008-03-24 13:00:00,50.68,50.71,50.66,50.71,38700.0,31.1217,31.1401,31.1094,31.1401,38700.0
2008-03-24 13:05:00,50.7,50.75,50.68,50.74,32200.0,31.134,31.1647,31.1217,31.1586,32200.0
2008-03-24 13:10:00,50.74,50.74,50.7,50.7,20100.0,31.1586,31.1586,31.134,31.134,20100.0
2008-03-24 13:15:00,50.7,50.74,50.69,50.73,23700.0,31.134,31.1586,31.1278,31.1524,23700.0
2008-03-24 13:20:00,50.73,50.79,50.72,50.79,22700.0,31.1524,31.1893,31.1463,31.1893,22700.0
2008-03-24 13:25:00,50.79,50.8,50.77,50.8,25100.0,31.1893,31.1954,31.177,31.1954,25100.0
2008-03-24 13:30:00,50.79,50.82,50.78,50.81,26100.0,31.1893,31.2077,31.1831,31.2015,26100.0
2008-03-24 13:35:00,50.81,50.82,50.75,50.75,38700.0,31.2015,31.2077,31.1647,31.1647,38700.0
2008-03-24 13:40:00,50.76,50.8,50.73,50.75,25900.0,31.1708,31.1954,31.1524,31.1647,25900.0
2008-03-24 13:45:00,50.74,50.84,50.73,50.81,70300.0,31.1586,31.22,31.1524,31.2015,70300.0
2008-03-24 13:50:00,50.82,50.87,50.82,50.83,40800.0,31.2077,31.2384,31.2077,31.2138,40800.0
2008-03-24 13:55:00,50.84,50.88,50.81,50.85,45600.0,31.22,31.2445,31.2015,31.2261,45600.0
2008-03-24 14:00:00,50.86,50.86,50.66,50.69,36600.0,31.2322,31.2322,31.1094,31.1278,36600.0
2008-03-24 14:05:00,50.69,50.7,50.66,50.69,43700.0,31.1278,31.134,31.1094,31.1278,43700.0
2008-03-24 14:10:00,50.7,50.72,50.66,50.7,59000.0,31.134,31.1463,31.1094,31.134,59000.0
2008-03-24 14:15:00,50.71,50.83,50.68,50.83,96100.0,31.1401,31.2138,31.1217,31.2138,96100.0
2008-03-24 14:20:00,50.83,50.84,50.79,50.82,43200.0,31.2138,31.22,31.1893,31.2077,43200.0
2008-03-24 14:25:00,50.81,50.91,50.78,50.89,55200.0,31.2015,31.2629,31.1831,31.2507,55200.0
2008-03-24 14:30:00,50.9,50.93,50.87,50.9,36700.0,31.2568,31.2752,31.2384,31.2568,36700.0
2008-03-24 14:35:00,50.9,50.95,50.88,50.92,59000.0,31.2568,31.2875,31.2445,31.2691,59000.0
2008-03-24 14:40:00,50.92,50.95,50.89,50.92,45100.0,31.2691,31.2875,31.2507,31.2691,45100.0
2008-03-24 14:45:00,50.93,50.93,50.81,50.82,49900.0,31.2752,31.2752,31.2015,31.2077,49900.0
2008-03-24 14:50:00,50.81,50.87,50.79,50.86,70300.0,31.2015,31.2384,31.1893,31.2322,70300.0
2008-03-24 14:55:00,50.86,50.86,50.74,50.77,112800.0,31.2322,31.2322,31.1586,31.177,112800.0
2008-03-24 15:00:00,50.78,50.82,50.73,50.77,99600.0,31.1831,31.2077,31.1524,31.177,99600.0
2008-03-24 15:05:00,50.77,50.79,50.74,50.77,81300.0,31.177,31.1893,31.1586,31.177,81300.0
2008-03-24 15:10:00,50.78,50.89,50.78,50.87,45700.0,31.1831,31.2507,31.1831,31.2384,45700.0
2008-03-24 15:15:00,50.88,50.99,50.87,50.98,105100.0,31.2445,31.3121,31.2384,31.3059,105100.0
2008-03-24 15:20:00,50.97,51.0,50.91,50.96,160000.0,31.2998,31.3182,31.2629,31.2937,160000.0
2008-03-24 15:25:00,50.95,50.96,50.78,50.78,119400.0,31.2875,31.2937,31.1831,31.1831,119400.0
2008-03-24 15:30:00,50.78,50.79,50.68,50.73,139300.0,31.1831,31.1893,31.1217,31.1524,139300.0
2008-03-24 15:35:00,50.71,50.77,50.66,50.75,93000.0,31.1401,31.177,31.1094,31.1647,93000.0
2008-03-24 15:40:00,50.75,50.8,50.7,50.72,74800.0,31.1647,31.1954,31.134,31.1463,74800.0
2008-03-24 15:45:00,50.72,50.76,50.65,50.67,77200.0,31.1463,31.1708,31.1033,31.1156,77200.0
2008-03-24 15:50:00,50.68,50.71,50.63,50.68,95700.0,31.1217,31.1401,31.091,31.1217,95700.0
2008-03-24 15:55:00,50.68,50.74,50.63,50.66,96000.0,31.1217,31.1586,31.091,31.1094,96000.0
2008-03-25 09:30:00,50.66,51.0,50.28,50.72,58900.0,31.1094,31.3182,30.8761,31.1463,58900.0
2008-03-25 09:35:00,50.71,51.0,50.71,50.96,42200.0,31.1401,31.3182,31.1401,31.2937,42200.0
2008-03-25 09:40:00,50.97,51.15,50.97,51.08,62300.0,31.2998,31.4103,31.2998,31.3673,62300.0
2008-03-25 09:45:00,51.08,51.21,51.04,51.15,61600.0,31.3673,31.4472,31.3428,31.4103,61600.0
2008-03-25 09:50:00,51.16,51.19,51.08,51.11,52100.0,31.4165,31.4349,31.3673,31.3858,52100.0
2008-03-25 09:55:00,51.09,51.09,50.92,50.92,67700.0,31.3735,31.3735,31.2691,31.2691,67700.0
2008-03-25 10:00:00,50.92,50.96,50.71,50.88,90700.0,31.2691,31.2937,31.1401,31.2445,90700.0
2008-03-25 10:05:00,50.87,50.99,50.84,50.93,98100.0,31.2384,31.3121,31.22,31.2752,98100.0
2008-03-25 10:10:00,50.93,51.05,50.88,50.96,47400.0,31.2752,31.3489,31.2445,31.2937,47400.0
2008-03-25 10:15:00,50.96,51.07,50.94,50.99,57500.0,31.2937,31.3612,31.2814,31.3121,57500.0
2008-03-25 10:20:00,51.0,51.13,50.98,51.09,33500.0,31.3182,31.398,31.3059,31.3735,33500.0
2008-03-25 10:25:00,51.08,51.13,50.98,51.0,45800.0,31.3673,31.398,31.3059,31.3182,45800.0
2008-03-25 10:30:00,50.99,51.05,50.85,50.89,50500.0,31.3121,31.3489,31.2261,31.2507,50500.0
2008-03-25 10:35:00,50.88,50.89,50.79,50.87,23400.0,31.2445,31.2507,31.1893,31.2384,23400.0
2008-03-25 10:40:00,50.88,51.07,50.88,51.04,32800.0,31.2445,31.3612,31.2445,31.3428,32800.0
2008-03-25 10:45:00,51.05,51.14,50.97,51.12,36700.0,31.3489,31.4042,31.2998,31.3919,36700.0
2008-03-25 10:50:00,51.11,51.14,50.98,51.14,29800.0,31.3858,31.4042,31.3059,31.4042,29800.0
2008-03-25 10:55:00,51.14,51.22,51.07,51.17,65300.0,31.4042,31.4533,31.3612,31.4226,65300.0
2008-03-25 11:00:00,51.17,51.29,51.12,51.28,41200.0,31.4226,31.4963,31.3919,31.4902,41200.0
2008-03-25 11:05:00,51.3,51.38,51.29,51.31,47300.0,31.5024,31.5516,31.4963,31.5086,47300.0
2008-03-25 11:10:00,51.3,51.32,51.28,51.3,54700.0,31.5024,31.5147,31.4902,31.5024,54700.0
2008-03-25 11:15:00,51.31,51.44,51.31,51.38,94300.0,31.5086,31.5884,31.5086,31.5516,94300.0
2008-03-25 11:20:00,51.37,51.46,51.37,51.44,67200.0,31.5454,31.6007,31.5454,31.5884,67200.0
2008-03-25 11:25:00,51.42,51.45,51.33,51.4,54600.0,31.5761,31.5946,31.5209,31.5638,54600.0
2008-03-25 11:30:00,51.4,51.42,51.35,51.39,44600.0,31.5638,31.5761,31.5331,31.5577,44600.0
2008-03-25 11:35:00,51.4,51.44,51.27,51.3,38300.0,31.5638,31.5884,31.484,31.5024,38300.0
2008-03-25 11:40:00,51.31,51.43,51.24,51.41,30800.0,31.5086,31.5823,31.4656,31.57,30800.0
2008-03-25 11:45:00,51.42,51.44,51.33,51.42,62700.0,31.5761,31.5884,31.5209,31.5761,62700.0
2008-03-25 11:50:00,51.42,51.47,51.37,51.42,58900.0,31.5761,31.6068,31.5454,31.5761,58900.0
2008-03-25 11:55:00,51.41,51.42,51.32,51.38,32100.0,31.57,31.5761,31.5147,31.5516,32100.0
2008-03-25 12:00:00,51.39,51.44,51.32,51.43,36100.0,31.5577,31.5884,31.5147,31.5823,36100.0
2008-03-25 12:05:00,51.43,51.53,51.41,51.53,42900.0,31.5823,31.6437,31.57,31.6437,42900.0
2008-03-25 12:10:00,51.53,51.57,51.44,51.46,38900.0,31.6437,31.6682,31.5884,31.6007,38900.0
2008-03-25 12:15:00,51.47,51.62,51.47,51.6,32900.0,31.6068,31.6989,31.6068,31.6867,32900.0
2008-03-25 12:20:00,51.61,51.63,51.57,51.6,20800.0,31.6928,31.7051,31.6682,31.6867,20800.0
2008-03-25 12:25:00,51.61,51.68,51.58,51.65,31800.0,31.6928,31.7358,31.6744,31.7174,31800.0
2008-03-25 12:30:00,51.65,51.65,51.58,51.6,20900.0,31.7174,31.7174,31.6744,31.6867,20900.0
2008-03-25 12:35:00,51.6,51.6,51.52,51.58,23500.0,31.6867,31.6867,31.6375,31.6744,23500.0
2008-03-25 12:40:00,51.59,51.67,51.58,51.59,28000.0,31.6805,31.7296,31.6744,31.6805,28000.0
2008-03-25 12:45:00,51.59,51.67,51.58,51.62,25400.0,31.6805,31.7296,31.6744,31.6989,25400.0
2008-03-25 12:50:00,51.62,51.68,51.59,51.67,33500.0,31.6989,31.7358,31.6805,31.7296,33500.0
2008-03-25 12:55:00,51.67,51.67,51.56,51.6,22200.0,31.7296,31.7296,31.6621,31.6867,22200.0
2008-03-25 13:00:00,51.59,51.63,51.52,51.54,22500.0,31.6805,31.7051,31.6375,31.6498,22500.0
2008-03-25 13:05:00,51.54,51.63,51.51,51.6,39500.0,31.6498,31.7051,31.6314,31.6867,39500.0
2008-03-25 13:10:00,51.59,51.68,51.54,51.62,27700.0,31.6805,31.7358,31.6498,31.6989,27700.0
2008-03-25 13:15:00,51.6,51.61,51.55,51.56,13700.0,31.6867,31.6928,31.656,31.6621,13700.0
2008-03-25 13:20:00,51.56,51.69,51.53,51.63,26700.0,31.6621,31.7419,31.6437,31.7051,26700.0
2008-03-25 13:25:00,51.64,51.7,51.6,51.69,18300.0,31.7112,31.7481,31.6867,31.7419,18300.0
2008-03-25 13:30:00,51.7,51.73,51.63,51.65,24400.0,31.7481,31.7665,31.7051,31.7174,24400.0
2008-03-25 13:35:00,51.66,51.7,51.58,51.6,70200.0,31.7235,31.7481,31.6744,31.6867,70200.0
2008-03-25 13:40:00,51.6,51.69,51.6,51.65,35800.0,31.6867,31.7419,31.6867,31.7174,35800.0
2008-03-25 13:45:00,51.65,51.68,51.54,51.61,273200.0,31.7174,31.7358,31.6498,31.6928,273200.0
2008-03-25 13:50:00,51.61,51.7,51.58,51.69,45600.0,31.6928,31.7481,31.6744,31.7419,45600.0
2008-03-25 13:55:00,51.7,51.82,51.7,51.81,49500.0,31.7481,31.8218,31.7481,31.8156,49500.0
2008-03-25 14:00:00,51.81,51.81,51.73,51.75,40700.0,31.8156,31.8156,31.7665,31.7788,40700.0
2008-03-25 14:05:00,51.75,51.84,51.75,51.82,38200.0,31.7788,31.834,31.7788,31.8218,38200.0
2008-03-25 14:10:00,51.82,51.89,51.81,51.85,33200.0,31.8218,31.8647,31.8156,31.8402,33200.0
2008-03-25 14:15:00,51.84,51.9,51.82,51.88,34600.0,31.834,31.8709,31.8218,31.8586,34600.0
2008-03-25 14:20:00,51.88,51.91,51.82,51.9,43700.0,31.8586,31.877,31.8218,31.8709,43700.0
2008-03-25 14:25:00,51.9,51.91,51.82,51.88,52800.0,31.8709,31.877,31.8218,31.8586,52800.0
2008-03-25 14:30:00,51.88,51.92,51.78,51.91,86800.0,31.8586,31.8832,31.7972,31.877,86800.0
2008-03-25 14:35:00,51.9,51.97,51.85,51.96,55000.0,31.8709,31.9139,31.8402,31.9077,55000.0
2008-03-25 14:40:00,51.95,51.99,51.87,51.94,35500.0,31.9016,31.9262,31.8525,31.8955,35500.0
2008-03-25 14:45:00,51.94,52.0,51.94,51.99,40200.0,31.8955,31.9323,31.8955,31.9262,40200.0
2008-03-25 14:50:00,51.99,52.0,51.95,52.0,66500.0,31.9262,31.9323,31.9016,31.9323,66500.0
2008-03-25 14:55:00,52.0,52.04,51.96,51.96,45400.0,31.9323,31.9569,31.9077,31.9077,45400.0
2008-03-25 15:00:00,51.97,52.01,51.95,52.0,52500.0,31.9139,31.9384,31.9016,31.9323,52500.0
2008-03-25 15:05:00,51.99,52.02,51.92,51.94,62000.0,31.9262,31.9446,31.8832,31.8955,62000.0
2008-03-25 15:10:00,51.94,52.0,51.87,51.98,48200.0,31.8955,31.9323,31.8525,31.92,48200.0
2008-03-25 15:15:00,51.99,52.07,51.95,51.96,81400.0,31.9262,31.9753,31.9016,31.9077,81400.0
2008-03-25 15:20:00,51.96,52.08,51.96,52.08,36600.0,31.9077,31.9814,31.9077,31.9814,36600.0
2008-03-25 15:25:00,52.08,52.09,52.0,52.04,38200.0,31.9814,31.9876,31.9323,31.9569,38200.0
2008-03-25 15:30:00,52.06,52.09,51.99,52.0,64200.0,31.9691,31.9876,31.9262,31.9323,64200.0
2008-03-25 15:35:00,52.0,52.01,51.9,51.94,53400.0,31.9323,31.9384,31.8709,31.8955,53400.0
2008-03-25 15:40:00,51.94,52.04,51.92,51.94,61000.0,31.8955,31.9569,31.8832,31.8955,61000.0
2008-03-25 15:45:00,51.95,52.0,51.91,51.99,122100.0,31.9016,31.9323,31.877,31.9262,122100.0
2008-03-25 15:50:00,51.99,52.02,51.87,51.89,145100.0,31.9262,31.9446,31.8525,31.8647,145100.0
2008-03-25 15:55:00,51.89,51.89,51.8,51.84,168600.0,31.8647,31.8647,31.8095,31.834,168600.0
2008-03-26 09:30:00,51.73,51.97,51.44,51.87,45500.0,31.7665,31.9139,31.5884,31.8525,45500.0
2008-03-26 09:35:00,51.87,51.87,51.67,51.73,37300.0,31.8525,31.8525,31.7296,31.7665,37300.0
2008-03-26 09:40:00,51.73,51.75,51.57,51.69,39300.0,31.7665,31.7788,31.6682,31.7419,39300.0
2008-03-26 09:45:00,51.69,51.69,51.51,51.53,36600.0,31.7419,31.7419,31.6314,31.6437,36600.0
2008-03-26 09:50:00,51.53,51.73,51.51,51.62,35600.0,31.6437,31.7665,31.6314,31.6989,35600.0
2008-03-26 09:55:00,51.6,51.7,51.58,51.7,21200.0,31.6867,31.7481,31.6744,31.7481,21200.0
2008-03-26 10:00:00,51.71,51.8,51.6,51.65,65800.0,31.7542,31.8095,31.6867,31.7174,65800.0
2008-03-26 10:05:00,51.67,51.78,51.62,51.77,51900.0,31.7296,31.7972,31.6989,31.7911,51900.0
2008-03-26 10:10:00,51.76,51.78,51.62,51.63,33900.0,31.7849,31.7972,31.6989,31.7051,33900.0
2008-03-26 10:15:00,51.62,51.67,51.54,51.6,38400.0,31.6989,31.7296,31.6498,31.6867,38400.0
2008-03-26 10:20:00,51.63,51.74,51.59,51.74,31900.0,31.7051,31.7726,31.6805,31.7726,31900.0
2008-03-26 10:25:00,51.74,51.75,51.61,51.73,43400.0,31.7726,31.7788,31.6928,31.7665,43400.0
2008-03-26 10:30:00,51.72,51.74,51.65,51.7,49100.0,31.7604,31.7726,31.7174,31.7481,49100.0
2008-03-26 10:35:00,51.71,51.74,51.65,51.73,37000.0,31.7542,31.7726,31.7174,31.7665,37000.0
2008-03-26 10:40:00,51.74,51.74,51.65,51.68,38700.0,31.7726,31.7726,31.7174,31.7358,38700.0
2008-03-26 10:45:00,51.69,51.71,51.48,51.51,33300.0,31.7419,31.7542,31.613,31.6314,33300.0
2008-03-26 10:50:00,51.51,51.67,51.5,51.64,48200.0,31.6314,31.7296,31.6253,31.7112,48200.0
2008-03-26 10:55:00,51.65,51.72,51.64,51.65,51300.0,31.7174,31.7604,31.7112,31.7174,51300.0
2008-03-26 11:00:00,51.65,51.71,51.6,51.62,77400.0,31.7174,31.7542,31.6867,31.6989,77400.0
2008-03-26 11:05:00,51.62,51.7,51.58,51.61,23500.0,31.6989,31.7481,31.6744,31.6928,23500.0
2008-03-26 11:10:00,51.63,51.69,51.6,51.67,39300.0,31.7051,31.7419,31.6867,31.7296,39300.0
2008-03-26 11:15:00,51.67,51.69,51.56,51.64,44700.0,31.7296,31.7419,31.6621,31.7112,44700.0
2008-03-26 11:20:00,51.62,51.67,51.56,51.65,39500.0,31.6989,31.7296,31.6621,31.7174,39500.0
2008-03-26 11:25:00,51.67,51.85,51.67,51.83,31700.0,31.7296,31.8402,31.7296,31.8279,31700.0
2008-03-26 11:30:00,51.83,51.86,51.74,51.77,28200.0,31.8279,31.8463,31.7726,31.7911,28200.0
2008-03-26 11:35:00,51.77,51.79,51.64,51.66,38700.0,31.7911,31.8033,31.7112,31.7235,38700.0
2008-03-26 11:40:00,51.67,51.7,51.61,51.64,53200.0,31.7296,31.7481,31.6928,31.7112,53200.0
2008-03-26 11:45:00,51.63,51.76,51.62,51.73,25100.0,31.7051,31.7849,31.6989,31.7665,25100.0
2008-03-26 11:50:00,51.72,51.79,51.68,51.73,52800.0,31.7604,31.8033,31.7358,31.7665,52800.0
2008-03-26 11:55:00,51.73,51.8,51.73,51.75,53300.0,31.7665,31.8095,31.7665,31.7788,53300.0
2008-03-26 12:00:00,51.76,51.83,51.72,51.74,65800.0,31.7849,31.8279,31.7604,31.7726,65800.0
2008-03-26 12:05:00,51.72,51.76,51.7,51.7,38700.0,31.7604,31.7849,31.7481,31.7481,38700.0
2008-03-26 12:10:00,51.69,51.7,51.59,51.6,18300.0,31.7419,31.7481,31.6805,31.6867,18300.0
2008-03-26 12:15:00,51.59,51.63,51.52,51.55,29000.0,31.6805,31.7051,31.6375,31.656,29000.0
2008-03-26 12:20:00,51.56,51.56,51.48,51.5,36200.0,31.6621,31.6621,31.613,31.6253,36200.0
2008-03-26 12:25:00,51.49,51.53,51.47,51.49,34700.0,31.6191,31.6437,31.6068,31.6191,34700.0
2008-03-26 12:30:00,51.49,51.52,51.34,51.36,56000.0,31.6191,31.6375,31.527,31.5393,56000.0
2008-03-26 12:35:00,51.35,51.46,51.34,51.44,23200.0,31.5331,31.6007,31.527,31.5884,23200.0
2008-03-26 12:40:00,51.45,51.49,51.39,51.43,17900.0,31.5946,31.6191,31.5577,31.5823,17900.0
2008-03-26 12:45:00,51.43,51.45,51.34,51.45,32100.0,31.5823,31.5946,31.527,31.5946,32100.0
2008-03-26 12:50:00,51.44,51.44,51.34,51.37,29100.0,31.5884,31.5884,31.527,31.5454,29100.0
2008-03-26 12:55:00,51.38,51.4,51.31,51.32,28900.0,31.5516,31.5638,31.5086,31.5147,28900.0
2008-03-26 13:00:00,51.32,51.36,51.27,51.27,25700.0,31.5147,31.5393,31.484,31.484,25700.0
2008-03-26 13:05:00,51.28,51.35,51.25,51.3,39800.0,31.4902,31.5331,31.4717,31.5024,39800.0
2008-03-26 13:10:00,51.3,51.38,51.28,51.37,36900.0,31.5024,31.5516,31.4902,31.5454,36900.0
2008-03-26 13:15:00,51.36,51.39,51.31,51.32,27000.0,31.5393,31.5577,31.5086,31.5147,27000.0
2008-03-26 13:20:00,51.32,51.37,51.29,51.36,31900.0,31.5147,31.5454,31.4963,31.5393,31900.0
2008-03-26 13:25:00,51.35,51.41,51.35,51.37,11600.0,31.5331,31.57,31.5331,31.5454,11600.0
2008-03-26 13:30:00,51.38,51.39,51.2,51.21,28200.0,31.5516,31.5577,31.441,31.4472,28200.0
2008-03-26 13:35:00,51.2,51.26,51.19,51.24,22200.0,31.441,31.4779,31.4349,31.4656,22200.0
2008-03-26 13:40:00,51.24,51.31,51.22,51.29,24300.0,31.4656,31.5086,31.4533,31.4963,24300.0
2008-03-26 13:45:00,51.28,51.28,51.23,51.25,12200.0,31.4902,31.4902,31.4595,31.4717,12200.0
2008-03-26 13:50:00,51.24,51.38,51.24,51.33,55300.0,31.4656,31.5516,31.4656,31.5209,55300.0
2008-03-26 13:55:00,51.35,51.39,51.33,51.39,19700.0,31.5331,31.5577,31.5209,31.5577,19700.0
2008-03-26 14:00:00,51.39,51.41,51.34,51.38,45800.0,31.5577,31.57,31.527,31.5516,45800.0
2008-03-26 14:05:00,51.4,51.47,51.37,51.44,56500.0,31.5638,31.6068,31.5454,31.5884,56500.0
2008-03-26 14:10:00,51.44,51.52,51.43,51.52,30100.0,31.5884,31.6375,31.5823,31.6375,30100.0
2008-03-26 14:15:00,51.52,51.53,51.45,51.47,22100.0,31.6375,31.6437,31.5946,31.6068,22100.0
2008-03-26 14:20:00,51.46,51.48,51.39,51.46,31100.0,31.6007,31.613,31.5577,31.6007,31100.0
2008-03-26 14:25:00,51.45,51.58,51.43,51.55,38800.0,31.5946,31.6744,31.5823,31.656,38800.0
2008-03-26 14:30:00,51.55,51.7,51.54,51.62,99200.0,31.656,31.7481,31.6498,31.6989,99200.0
2008-03-26 14:35:00,51.64,51.67,51.58,51.58,20600.0,31.7112,31.7296,31.6744,31.6744,20600.0
2008-03-26 14:40:00,51.58,51.6,51.52,51.54,18100.0,31.6744,31.6867,31.6375,31.6498,18100.0
2008-03-26 14:45:00,51.54,51.64,51.53,51.61,22100.0,31.6498,31.7112,31.6437,31.6928,22100.0
2008-03-26 14:50:00,51.6,51.7,51.6,51.65,15800.0,31.6867,31.7481,31.6867,31.7174,15800.0
2008-03-26 14:55:00,51.66,51.81,51.62,51.81,49700.0,31.7235,31.8156,31.6989,31.8156,49700.0
2008-03-26 15:00:00,51.81,51.85,51.76,51.79,62600.0,31.8156,31.8402,31.7849,31.8033,62600.0
2008-03-26 15:05:00,51.78,51.86,51.77,51.82,32900.0,31.7972,31.8463,31.7911,31.8218,32900.0
2008-03-26 15:10:00,51.81,51.83,51.63,51.64,44300.0,31.8156,31.8279,31.7051,31.7112,44300.0
2008-03-26 15:15:00,51.65,51.69,51.57,51.59,33100.0,31.7174,31.7419,31.6682,31.6805,33100.0
2008-03-26 15:20:00,51.59,51.59,51.52,51.55,50500.0,31.6805,31.6805,31.6375,31.656,50500.0
2008-03-26 15:25:00,51.56,51.61,51.47,51.5,61300.0,31.6621,31.6928,31.6068,31.6253,61300.0
2008-03-26 15:30:00,51.5,51.54,51.46,51.47,57700.0,31.6253,31.6498,31.6007,31.6068,57700.0
2008-03-26 15:35:00,51.47,51.48,51.39,51.43,90800.0,31.6068,31.613,31.5577,31.5823,90800.0
2008-03-26 15:40:00,51.44,51.48,51.39,51.47,83600.0,31.5884,31.613,31.5577,31.6068,83600.0
2008-03-26 15:45:00,51.47,51.54,51.44,51.53,54300.0,31.6068,31.6498,31.5884,31.6437,54300.0
2008-03-26 15:50:00,51.54,51.56,51.43,51.5,128000.0,31.6498,31.6621,31.5823,31.6253,128000.0
2008-03-26 15:55:00,51.51,51.59,51.47,51.49,112900.0,31.6314,31.6805,31.6068,31.6191,112900.0
2008-03-27 09:30:00,51.57,51.85,51.52,51.55,68800.0,31.6682,31.8402,31.6375,31.656,68800.0
2008-03-27 09:35:00,51.53,51.67,51.5,51.54,20200.0,31.6437,31.7296,31.6253,31.6498,20200.0
2008-03-27 09:40:00,51.52,51.6,51.47,51.56,44900.0,31.6375,31.6867,31.6068,31.6621,44900.0
2008-03-27 09:45:00,51.55,51.64,51.45,51.62,59900.0,31.656,31.7112,31.5946,31.6989,59900.0
2008-03-27 09:50:00,51.63,51.66,51.44,51.6,53100.0,31.7051,31.7235,31.5884,31.6867,53100.0
2008-03-27 09:55:00,51.6,51.73,51.54,51.69,50900.0,31.6867,31.7665,31.6498,31.7419,50900.0
2008-03-27 10:00:00,51.7,51.87,51.65,51.75,72300.0,31.7481,31.8525,31.7174,31.7788,72300.0
2008-03-27 10:05:00,51.75,51.81,51.71,51.75,82400.0,31.7788,31.8156,31.7542,31.7788,82400.0
2008-03-27 10:10:00,51.76,51.76,51.62,51.72,33900.0,31.7849,31.7849,31.6989,31.7604,33900.0
2008-03-27 10:15:00,51.73,51.76,51.63,51.63,37700.0,31.7665,31.7849,31.7051,31.7051,37700.0
2008-03-27 10:20:00,51.6,51.63,51.45,51.61,40700.0,31.6867,31.7051,31.5946,31.6928,40700.0
2008-03-27 10:25:00,51.61,51.73,51.51,51.55,76100.0,31.6928,31.7665,31.6314,31.656,76100.0
2008-03-27 10:30:00,51.56,51.57,51.42,51.45,49900.0,31.6621,31.6682,31.5761,31.5946,49900.0
2008-03-27 10:35:00,51.46,51.59,51.41,51.58,51200.0,31.6007,31.6805,31.57,31.6744,51200.0
2008-03-27 10:40:00,51.57,51.64,51.56,51.6,67000.0,31.6682,31.7112,31.6621,31.6867,67000.0
2008-03-27 10:45:00,51.59,51.64,51.56,51.6,134100.0,31.6805,31.7112,31.6621,31.6867,134100.0
2008-03-27 10:50:00,51.59,51.74,51.56,51.69,49900.0,31.6805,31.7726,31.6621,31.7419,49900.0
2008-03-27 10:55:00,51.69,51.75,51.62,51.71,75800.0,31.7419,31.7788,31.6989,31.7542,75800.0
2008-03-27 11:00:00,51.71,51.72,51.57,51.6,27400.0,31.7542,31.7604,31.6682,31.6867,27400.0
2008-03-27 11:05:00,51.59,51.62,51.43,51.51,37700.0,31.6805,31.6989,31.5823,31.6314,37700.0
2008-03-27 11:10:00,51.51,51.61,51.49,51.57,36900.0,31.6314,31.6928,31.6191,31.6682,36900.0
2008-03-27 11:15:00,51.54,51.69,51.49,51.69,42600.0,31.6498,31.7419,31.6191,31.7419,42600.0
2008-03-27 11:20:00,51.69,51.73,51.66,51.66,17400.0,31.7419,31.7665,31.7235,31.7235,17400.0
2008-03-27 11:25:00,51.69,51.71,51.57,51.57,26900.0,31.7419,31.7542,31.6682,31.6682,26900.0
2008-03-27 11:30:00,51.57,51.62,51.46,51.6,21700.0,31.6682,31.6989,31.6007,31.6867,21700.0
2008-03-27 11:35:00,51.6,51.68,51.6,51.64,21500.0,31.6867,31.7358,31.6867,31.7112,21500.0
2008-03-27 11:40:00,51.65,51.79,51.6,51.78,37200.0,31.7174,31.8033,31.6867,31.7972,37200.0
2008-03-27 11:45:00,51.78,51.84,51.73,51.77,42600.0,31.7972,31.834,31.7665,31.7911,42600.0
2008-03-27 11:50:00,51.76,51.78,51.72,51.72,13300.0,31.7849,31.7972,31.7604,31.7604,13300.0
2008-03-27 11:55:00,51.71,51.72,51.66,51.7,27700.0,31.7542,31.7604,31.7235,31.7481,27700.0
2008-03-27 12:00:00,51.69,51.72,51.57,51.59,47500.0,31.7419,31.7604,31.6682,31.6805,47500.0
2008-03-27 12:05:00,51.58,51.58,51.47,51.5,31100.0,31.6744,31.6744,31.6068,31.6253,31100.0
2008-03-27 12:10:00,51.51,51.78,51.49,51.78,27400.0,31.6314,31.7972,31.6191,31.7972,27400.0
2008-03-27 12:15:00,51.78,51.91,51.78,51.91,33800.0,31.7972,31.877,31.7972,31.877,33800.0
2008-03-27 12:20:00,51.91,51.97,51.9,51.91,35700.0,31.877,31.9139,31.8709,31.877,35700.0
2008-03-27 12:25:00,51.91,51.99,51.89,51.97,20300.0,31.877,31.9262,31.8647,31.9139,20300.0
2008-03-27 12:30:00,51.98,52.0,51.95,51.99,46100.0,31.92,31.9323,31.9016,31.9262,46100.0
2008-03-27 12:35:00,51.99,52.0,51.92,51.95,28800.0,31.9262,31.9323,31.8832,31.9016,28800.0
2008-03-27 12:40:00,51.94,52.02,51.91,51.97,32500.0,31.8955,31.9446,31.877,31.9139,32500.0
2008-03-27 12:45:00,51.97,52.0,51.92,51.92,16500.0,31.9139,31.9323,31.8832,31.8832,16500.0
2008-03-27 12:50:00,51.91,51.94,51.88,51.93,21200.0,31.877,31.8955,31.8586,31.8893,21200.0
2008-03-27 12:55:00,51.94,51.98,51.86,51.87,27100.0,31.8955,31.92,31.8463,31.8525,27100.0
2008-03-27 13:00:00,51.86,51.87,51.79,51.8,40900.0,31.8463,31.8525,31.8033,31.8095,40900.0
2008-03-27 13:05:00,51.8,51.87,51.75,51.75,36400.0,31.8095,31.8525,31.7788,31.7788,36400.0
2008-03-27 13:10:00,51.75,51.82,51.75,51.82,38600.0,31.7788,31.8218,31.7788,31.8218,38600.0
2008-03-27 13:15:00,51.82,51.85,51.75,51.85,39300.0,31.8218,31.8402,31.7788,31.8402,39300.0
2008-03-27 13:20:00,51.83,51.83,51.74,51.75,21100.0,31.8279,31.8279,31.7726,31.7788,21100.0
2008-03-27 13:25:00,51.75,51.77,51.74,51.77,20100.0,31.7788,31.7911,31.7726,31.7911,20100.0
2008-03-27 13:30:00,51.77,51.78,51.58,51.58,35100.0,31.7911,31.7972,31.6744,31.6744,35100.0
2008-03-27 13:35:00,51.57,51.57,51.39,51.42,30600.0,31.6682,31.6682,31.5577,31.5761,30600.0
2008-03-27 13:40:00,51.4,51.42,51.32,51.39,28500.0,31.5638,31.5761,31.5147,31.5577,28500.0
2008-03-27 13:45:00,51.39,51.5,51.35,51.5,23000.0,31.5577,31.6253,31.5331,31.6253,23000.0
2008-03-27 13:50:00,51.48,51.52,51.47,51.5,44600.0,31.613,31.6375,31.6068,31.6253,44600.0
2008-03-27 13:55:00,51.51,51.51,51.46,51.49,21600.0,31.6314,31.6314,31.6007,31.6191,21600.0
2008-03-27 14:00:00,51.5,51.5,51.41,51.44,18200.0,31.6253,31.6253,31.57,31.5884,18200.0
2008-03-27 14:05:00,51.43,51.51,51.34,51.51,20600.0,31.5823,31.6314,31.527,31.6314,20600.0
2008-03-27 14:10:00,51.5,51.56,51.5,51.5,27200.0,31.6253,31.6621,31.6253,31.6253,27200.0
2008-03-27 14:15:00,51.5,51.61,51.46,51.51,38200.0,31.6253,31.6928,31.6007,31.6314,38200.0
2008-03-27 14:20:00,51.51,51.61,51.45,51.6,24000.0,31.6314,31.6928,31.5946,31.6867,24000.0
2008-03-27 14:25:00,51.61,51.67,51.54,51.56,21500.0,31.6928,31.7296,31.6498,31.6621,21500.0
2008-03-27 14:30:00,51.56,51.72,51.55,51.69,27500.0,31.6621,31.7604,31.656,31.7419,27500.0
2008-03-27 14:35:00,51.7,51.85,51.62,51.81,44700.0,31.7481,31.8402,31.6989,31.8156,44700.0
2008-03-27 14:40:00,51.81,51.85,51.75,51.76,52500.0,31.8156,31.8402,31.7788,31.7849,52500.0
2008-03-27 14:45:00,51.76,51.84,51.75,51.84,32900.0,31.7849,31.834,31.7788,31.834,32900.0
2008-03-27 14:50:00,51.82,51.9,51.75,51.76,55800.0,31.8218,31.8709,31.7788,31.7849,55800.0
2008-03-27 14:55:00,51.76,51.8,51.6,51.68,46700.0,31.7849,31.8095,31.6867,31.7358,46700.0
2008-03-27 15:00:00,51.7,51.74,51.61,51.65,27600.0,31.7481,31.7726,31.6928,31.7174,27600.0
2008-03-27 15:05:00,51.66,51.73,51.58,51.68,37700.0,31.7235,31.7665,31.6744,31.7358,37700.0
2008-03-27 15:10:00,51.68,51.75,51.59,51.75,40400.0,31.7358,31.7788,31.6805,31.7788,40400.0
2008-03-27 15:15:00,51.74,51.74,51.64,51.69,33500.0,31.7726,31.7726,31.7112,31.7419,33500.0
2008-03-27 15:20:00,51.69,51.71,51.51,51.52,34800.0,31.7419,31.7542,31.6314,31.6375,34800.0
2008-03-27 15:25:00,51.53,51.65,51.5,51.59,22700.0,31.6437,31.7174,31.6253,31.6805,22700.0
2008-03-27 15:30:00,51.58,51.65,51.53,51.54,31700.0,31.6744,31.7174,31.6437,31.6498,31700.0
2008-03-27 15:35:00,51.54,51.55,51.27,51.27,59900.0,31.6498,31.656,31.484,31.484,59900.0
2008-03-27 15:40:00,51.28,51.36,51.27,51.31,71600.0,31.4902,31.5393,31.484,31.5086,71600.0
2008-03-27 15:45:00,51.3,51.34,51.23,51.25,64500.0,31.5024,31.527,31.4595,31.4717,64500.0
2008-03-27 15:50:00,51.23,51.28,51.15,51.18,108900.0,31.4595,31.4902,31.4103,31.4287,108900.0
2008-03-27 15:55:00,51.18,51.29,51.14,51.22,160400.0,31.4287,31.4963,31.4042,31.4533,160400.0
2008-03-28 09:30:00,51.32,51.65,51.32,51.51,45200.0,31.5147,31.7174,31.5147,31.6314,45200.0
2008-03-28 09:35:00,51.48,51.64,51.37,51.57,28400.0,31.613,31.7112,31.5454,31.6682,28400.0
2008-03-28 09:40:00,51.63,51.68,51.49,51.53,42200.0,31.7051,31.7358,31.6191,31.6437,42200.0
2008-03-28 09:45:00,51.53,51.68,51.5,51.65,34400.0,31.6437,31.7358,31.6253,31.7174,34400.0
2008-03-28 09:50:00,51.62,51.85,51.62,51.73,40700.0,31.6989,31.8402,31.6989,31.7665,40700.0
2008-03-28 09:55:00,51.74,51.81,51.69,51.76,45300.0,31.7726,31.8156,31.7419,31.7849,45300.0
2008-03-28 10:00:00,51.78,52.0,51.74,52.0,41800.0,31.7972,31.9323,31.7726,31.9323,41800.0
2008-03-28 10:05:00,52.0,52.0,51.81,51.89,32600.0,31.9323,31.9323,31.8156,31.8647,32600.0
2008-03-28 10:10:00,51.9,51.99,51.83,51.86,38100.0,31.8709,31.9262,31.8279,31.8463,38100.0
2008-03-28 10:15:00,51.85,51.88,51.77,51.79,24600.0,31.8402,31.8586,31.7911,31.8033,24600.0
2008-03-28 10:20:00,51.8,51.91,51.77,51.91,17000.0,31.8095,31.877,31.7911,31.877,17000.0
2008-03-28 10:25:00,51.89,51.99,51.84,51.88,28600.0,31.8647,31.9262,31.834,31.8586,28600.0
2008-03-28 10:30:00,51.83,51.96,51.81,51.89,21700.0,31.8279,31.9077,31.8156,31.8647,21700.0
2008-03-28 10:35:00,51.92,51.95,51.79,51.82,25700.0,31.8832,31.9016,31.8033,31.8218,25700.0
2008-03-28 10:40:00,51.82,51.85,51.75,51.8,12900.0,31.8218,31.8402,31.7788,31.8095,12900.0
2008-03-28 10:45:00,51.8,51.89,51.77,51.82,18100.0,31.8095,31.8647,31.7911,31.8218,18100.0
2008-03-28 10:50:00,51.81,51.95,51.81,51.92,14500.0,31.8156,31.9016,31.8156,31.8832,14500.0
2008-03-28 10:55:00,51.91,51.95,51.8,51.89,9500.0,31.877,31.9016,31.8095,31.8647,9500.0
2008-03-28 11:00:00,51.88,51.9,51.79,51.9,11600.0,31.8586,31.8709,31.8033,31.8709,11600.0
2008-03-28 11:05:00,51.9,51.98,51.89,51.92,24600.0,31.8709,31.92,31.8647,31.8832,24600.0
2008-03-28 11:10:00,51.89,51.93,51.83,51.93,26700.0,31.8647,31.8893,31.8279,31.8893,26700.0
2008-03-28 11:15:00,51.94,52.0,51.89,51.96,14600.0,31.8955,31.9323,31.8647,31.9077,14600.0
2008-03-28 11:20:00,51.95,52.0,51.93,51.96,41000.0,31.9016,31.9323,31.8893,31.9077,41000.0
2008-03-28 11:25:00,51.98,52.0,51.92,51.98,34200.0,31.92,31.9323,31.8832,31.92,34200.0
2008-03-28 11:30:00,51.99,52.0,51.95,51.99,31300.0,31.9262,31.9323,31.9016,31.9262,31300.0
2008-03-28 11:35:00,52.0,52.01,51.93,51.96,20900.0,31.9323,31.9384,31.8893,31.9077,20900.0
2008-03-28 11:40:00,51.96,52.0,51.94,51.96,10700.0,31.9077,31.9323,31.8955,31.9077,10700.0
2008-03-28 11:45:00,51.98,51.99,51.8,51.81,26500.0,31.92,31.9262,31.8095,31.8156,26500.0
2008-03-28 11:50:00,51.81,51.9,51.77,51.9,51200.0,31.8156,31.8709,31.7911,31.8709,51200.0
2008-03-28 11:55:00,51.89,51.97,51.87,51.88,15900.0,31.8647,31.9139,31.8525,31.8586,15900.0
2008-03-28 12:00:00,51.89,51.89,51.8,51.82,14000.0,31.8647,31.8647,31.8095,31.8218,14000.0
2008-03-28 12:05:00,51.84,51.93,51.81,51.82,10100.0,31.834,31.8893,31.8156,31.8218,10100.0
2008-03-28 12:10:00,51.82,51.83,51.75,51.82,8300.0,31.8218,31.8279,31.7788,31.8218,8300.0
2008-03-28 12:15:00,51.85,51.85,51.69,51.7,16100.0,31.8402,31.8402,31.7419,31.7481,16100.0
2008-03-28 12:20:00,51.7,51.78,51.69,51.76,21200.0,31.7481,31.7972,31.7419,31.7849,21200.0
2008-03-28 12:25:00,51.76,51.85,51.75,51.83,11000.0,31.7849,31.8402,31.7788,31.8279,11000.0
2008-03-28 12:30:00,51.83,51.83,51.76,51.78,16600.0,31.8279,31.8279,31.7849,31.7972,16600.0
2008-03-28 12:35:00,51.78,51.78,51.65,51.66,23900.0,31.7972,31.7972,31.7174,31.7235,23900.0
2008-03-28 12:40:00,51.66,51.74,51.61,51.61,27300.0,31.7235,31.7726,31.6928,31.6928,27300.0
2008-03-28 12:45:00,51.61,51.62,51.51,51.51,25700.0,31.6928,31.6989,31.6314,31.6314,25700.0
2008-03-28 12:50:00,51.51,51.59,51.51,51.59,13500.0,31.6314,31.6805,31.6314,31.6805,13500.0
2008-03-28 12:55:00,51.58,51.66,51.56,51.63,17900.0,31.6744,31.7235,31.6621,31.7051,17900.0
2008-03-28 13:00:00,51.63,51.74,51.63,51.72,8900.0,31.7051,31.7726,31.7051,31.7604,8900.0
2008-03-28 13:05:00,51.72,51.78,51.69,51.69,13800.0,31.7604,31.7972,31.7419,31.7419,13800.0
2008-03-28 13:10:00,51.68,51.7,51.66,51.66,11700.0,31.7358,31.7481,31.7235,31.7235,11700.0
2008-03-28 13:15:00,51.64,51.72,51.63,51.69,13500.0,31.7112,31.7604,31.7051,31.7419,13500.0
2008-03-28 13:20:00,51.7,51.76,51.66,51.66,29100.0,31.7481,31.7849,31.7235,31.7235,29100.0
2008-03-28 13:25:00,51.66,51.68,51.63,51.66,18200.0,31.7235,31.7358,31.7051,31.7235,18200.0
2008-03-28 13:30:00,51.66,51.66,51.5,51.51,18800.0,31.7235,31.7235,31.6253,31.6314,18800.0
2008-03-28 13:35:00,51.51,51.55,51.46,51.53,32800.0,31.6314,31.656,31.6007,31.6437,32800.0
2008-03-28 13:40:00,51.52,51.52,51.36,51.36,40000.0,31.6375,31.6375,31.5393,31.5393,40000.0
2008-03-28 13:45:00,51.35,51.47,51.35,51.39,17500.0,31.5331,31.6068,31.5331,31.5577,17500.0
2008-03-28 13:50:00,51.38,51.4,51.33,51.4,15900.0,31.5516,31.5638,31.5209,31.5638,15900.0
2008-03-28 13:55:00,51.4,51.51,51.4,51.51,18600.0,31.5638,31.6314,31.5638,31.6314,18600.0
2008-03-28 14:00:00,51.48,51.5,51.43,51.46,36100.0,31.613,31.6253,31.5823,31.6007,36100.0
2008-03-28 14:05:00,51.46,51.48,51.38,51.41,37200.0,31.6007,31.613,31.5516,31.57,37200.0
2008-03-28 14:10:00,51.4,51.42,51.3,51.37,41400.0,31.5638,31.5761,31.5024,31.5454,41400.0
2008-03-28 14:15:00,51.36,51.44,51.34,51.42,42100.0,31.5393,31.5884,31.527,31.5761,42100.0
2008-03-28 14:20:00,51.42,51.46,51.36,51.42,31000.0,31.5761,31.6007,31.5393,31.5761,31000.0
2008-03-28 14:25:00,51.43,51.43,51.33,51.35,19900.0,31.5823,31.5823,31.5209,31.5331,19900.0
2008-03-28 14:30:00,51.38,51.48,51.36,51.45,24600.0,31.5516,31.613,31.5393,31.5946,24600.0
2008-03-28 14:35:00,51.46,51.48,51.35,51.36,20500.0,31.6007,31.613,31.5331,31.5393,20500.0
2008-03-28 14:40:00,51.37,51.41,51.34,51.38,14500.0,31.5454,31.57,31.527,31.5516,14500.0
2008-03-28 14:45:00,51.37,51.47,51.35,51.43,22500.0,31.5454,31.6068,31.5331,31.5823,22500.0
2008-03-28 14:50:00,51.43,51.45,51.42,51.44,20600.0,31.5823,31.5946,31.5761,31.5884,20600.0
2008-03-28 14:55:00,51.43,51.54,51.41,51.54,19300.0,31.5823,31.6498,31.57,31.6498,19300.0
2008-03-28 15:00:00,51.53,51.53,51.41,51.44,28000.0,31.6437,31.6437,31.57,31.5884,28000.0
2008-03-28 15:05:00,51.45,51.47,51.36,51.39,26900.0,31.5946,31.6068,31.5393,31.5577,26900.0
2008-03-28 15:10:00,51.39,51.44,51.34,51.34,52700.0,31.5577,31.5884,31.527,31.527,52700.0
2008-03-28 15:15:00,51.33,51.33,51.21,51.22,45900.0,31.5209,31.5209,31.4472,31.4533,45900.0
2008-03-28 15:20:00,51.22,51.28,51.17,51.2,61000.0,31.4533,31.4902,31.4226,31.441,61000.0
2008-03-28 15:25:00,51.2,51.25,51.16,51.21,67700.0,31.441,31.4717,31.4165,31.4472,67700.0
2008-03-28 15:30:00,51.21,51.24,51.14,51.2,35500.0,31.4472,31.4656,31.4042,31.441,35500.0
2008-03-28 15:35:00,51.22,51.27,51.17,51.2,49700.0,31.4533,31.484,31.4226,31.441,49700.0
2008-03-28 15:40:00,51.2,51.27,51.14,51.16,80700.0,31.441,31.484,31.4042,31.4165,80700.0
2008-03-28 15:45:00,51.17,51.21,51.08,51.09,78000.0,31.4226,31.4472,31.3673,31.3735,78000.0
2008-03-28 15:50:00,51.09,51.24,51.07,51.23,91000.0,31.3735,31.4656,31.3612,31.4595,91000.0
2008-03-28 15:55:00,51.24,51.24,51.11,51.17,87400.0,31.4656,31.4656,31.3858,31.4226,87400.0
2008-03-31 09:30:00,51.26,51.26,50.74,51.06,109700.0,31.4779,31.4779,31.1586,31.3551,109700.0
2008-03-31 09:35:00,51.06,51.16,50.89,51.07,23700.0,31.3551,31.4165,31.2507,31.3612,23700.0
2008-03-31 09:40:00,51.14,51.3,51.1,51.22,29700.0,31.4042,31.5024,31.3796,31.4533,29700.0
2008-03-31 09:45:00,51.23,51.37,51.21,51.32,22200.0,31.4595,31.5454,31.4472,31.5147,22200.0
2008-03-31 09:50:00,51.34,51.34,51.23,51.26,16200.0,31.527,31.527,31.4595,31.4779,16200.0
2008-03-31 09:55:00,51.24,51.26,51.17,51.17,13500.0,31.4656,31.4779,31.4226,31.4226,13500.0
2008-03-31 10:00:00,51.17,51.17,50.99,51.04,24800.0,31.4226,31.4226,31.3121,31.3428,24800.0
2008-03-31 10:05:00,51.05,51.1,51.02,51.03,17100.0,31.3489,31.3796,31.3305,31.3366,17100.0
2008-03-31 10:10:00,51.03,51.03,50.96,50.97,16700.0,31.3366,31.3366,31.2937,31.2998,16700.0
2008-03-31 10:15:00,50.97,51.03,50.97,51.02,25800.0,31.2998,31.3366,31.2998,31.3305,25800.0
2008-03-31 10:20:00,51.02,51.14,51.01,51.01,41600.0,31.3305,31.4042,31.3244,31.3244,41600.0
2008-03-31 10:25:00,51.02,51.06,50.92,50.95,15300.0,31.3305,31.3551,31.2691,31.2875,15300.0
2008-03-31 10:30:00,50.94,50.98,50.92,50.95,15500.0,31.2814,31.3059,31.2691,31.2875,15500.0
2008-03-31 10:35:00,50.95,51.01,50.93,50.99,19300.0,31.2875,31.3244,31.2752,31.3121,19300.0
2008-03-31 10:40:00,50.99,51.01,50.95,50.99,31300.0,31.3121,31.3244,31.2875,31.3121,31300.0
2008-03-31 10:45:00,51.0,51.0,50.83,50.84,16700.0,31.3182,31.3182,31.2138,31.22,16700.0
2008-03-31 10:50:00,50.84,50.88,50.83,50.87,16300.0,31.22,31.2445,31.2138,31.2384,16300.0
2008-03-31 10:55:00,50.87,51.03,50.86,51.03,16200.0,31.2384,31.3366,31.2322,31.3366,16200.0
2008-03-31 11:00:00,51.02,51.04,50.97,50.97,12400.0,31.3305,31.3428,31.2998,31.2998,12400.0
2008-03-31 11:05:00,50.97,51.07,50.97,51.06,19000.0,31.2998,31.3612,31.2998,31.3551,19000.0
2008-03-31 11:10:00,51.04,51.09,51.0,51.03,23300.0,31.3428,31.3735,31.3182,31.3366,23300.0
2008-03-31 11:15:00,51.05,51.12,51.03,51.1,12000.0,31.3489,31.3919,31.3366,31.3796,12000.0
2008-03-31 11:20:00,51.1,51.19,51.1,51.18,21500.0,31.3796,31.4349,31.3796,31.4287,21500.0
2008-03-31 11:25:00,51.17,51.33,51.15,51.31,19400.0,31.4226,31.5209,31.4103,31.5086,19400.0
2008-03-31 11:30:00,51.29,51.37,51.28,51.37,14100.0,31.4963,31.5454,31.4902,31.5454,14100.0
2008-03-31 11:35:00,51.35,51.4,51.33,51.35,23100.0,31.5331,31.5638,31.5209,31.5331,23100.0
2008-03-31 11:40:00,51.34,51.43,51.32,51.43,20300.0,31.527,31.5823,31.5147,31.5823,20300.0
2008-03-31 11:45:00,51.4,51.42,51.38,51.39,12700.0,31.5638,31.5761,31.5516,31.5577,12700.0
2008-03-31 11:50:00,51.38,51.42,51.38,51.4,23500.0,31.5516,31.5761,31.5516,31.5638,23500.0
2008-03-31 11:55:00,51.39,51.4,51.33,51.35,32300.0,31.5577,31.5638,31.5209,31.5331,32300.0
2008-03-31 12:00:00,51.36,51.41,51.34,51.34,17300.0,31.5393,31.57,31.527,31.527,17300.0
2008-03-31 12:05:00,51.35,51.36,51.27,51.31,31800.0,31.5331,31.5393,31.484,31.5086,31800.0
2008-03-31 12:10:00,51.31,51.31,51.26,51.27,16600.0,31.5086,31.5086,31.4779,31.484,16600.0
2008-03-31 12:15:00,51.26,51.28,51.22,51.27,34800.0,31.4779,31.4902,31.4533,31.484,34800.0
2008-03-31 12:20:00,51.27,51.27,51.2,51.21,31600.0,31.484,31.484,31.441,31.4472,31600.0
2008-03-31 12:25:00,51.21,51.27,51.19,51.27,19200.0,31.4472,31.484,31.4349,31.484,19200.0
2008-03-31 12:30:00,51.26,51.3,51.23,51.28,18600.0,31.4779,31.5024,31.4595,31.4902,18600.0
2008-03-31 12:35:00,51.28,51.37,51.28,51.37,15400.0,31.4902,31.5454,31.4902,31.5454,15400.0
2008-03-31 12:40:00,51.36,51.39,51.28,51.33,12200.0,31.5393,31.5577,31.4902,31.5209,12200.0
2008-03-31 12:45:00,51.32,51.38,51.31,51.38,12400.0,31.5147,31.5516,31.5086,31.5516,12400.0
2008-03-31 12:50:00,51.38,51.44,51.35,51.44,10500.0,31.5516,31.5884,31.5331,31.5884,10500.0
2008-03-31 12:55:00,51.44,51.55,51.41,51.55,12400.0,31.5884,31.656,31.57,31.656,12400.0
2008-03-31 13:00:00,51.54,51.54,51.5,51.52,8900.0,31.6498,31.6498,31.6253,31.6375,8900.0
2008-03-31 13:05:00,51.53,51.63,51.53,51.59,11500.0,31.6437,31.7051,31.6437,31.6805,11500.0
2008-03-31 13:10:00,51.59,51.6,51.54,51.6,10200.0,31.6805,31.6867,31.6498,31.6867,10200.0
2008-03-31 13:15:00,51.59,51.65,51.59,51.63,12300.0,31.6805,31.7174,31.6805,31.7051,12300.0
2008-03-31 13:20:00,51.63,51.72,51.62,51.7,29600.0,31.7051,31.7604,31.6989,31.7481,29600.0
2008-03-31 13:25:00,51.7,51.7,51.66,51.69,20200.0,31.7481,31.7481,31.7235,31.7419,20200.0
2008-03-31 13:30:00,51.69,51.73,51.62,51.62,21500.0,31.7419,31.7665,31.6989,31.6989,21500.0
2008-03-31 13:35:00,51.62,51.65,51.6,51.65,10800.0,31.6989,31.7174,31.6867,31.7174,10800.0
2008-03-31 13:40:00,51.65,51.66,51.59,51.62,26100.0,31.7174,31.7235,31.6805,31.6989,26100.0
2008-03-31 13:45:00,51.6,51.63,51.58,51.62,10700.0,31.6867,31.7051,31.6744,31.6989,10700.0
2008-03-31 13:50:00,51.63,51.65,51.62,51.63,10400.0,31.7051,31.7174,31.6989,31.7051,10400.0
2008-03-31 13:55:00,51.65,51.67,51.61,51.62,11500.0,31.7174,31.7296,31.6928,31.6989,11500.0
2008-03-31 14:00:00,51.6,51.62,51.57,51.59,20900.0,31.6867,31.6989,31.6682,31.6805,20900.0
2008-03-31 14:05:00,51.6,51.62,51.56,51.62,18100.0,31.6867,31.6989,31.6621,31.6989,18100.0
2008-03-31 14:10:00,51.61,51.62,51.57,51.59,17600.0,31.6928,31.6989,31.6682,31.6805,17600.0
2008-03-31 14:15:00,51.58,51.61,51.49,51.53,25100.0,31.6744,31.6928,31.6191,31.6437,25100.0
2008-03-31 14:20:00,51.53,51.63,51.51,51.58,30000.0,31.6437,31.7051,31.6314,31.6744,30000.0
2008-03-31 14:25:00,51.58,51.61,51.54,51.59,28600.0,31.6744,31.6928,31.6498,31.6805,28600.0
2008-03-31 14:30:00,51.58,51.62,51.57,51.61,15800.0,31.6744,31.6989,31.6682,31.6928,15800.0
2008-03-31 14:35:00,51.6,51.6,51.55,51.58,18400.0,31.6867,31.6867,31.656,31.6744,18400.0
2008-03-31 14:40:00,51.58,51.62,51.5,51.5,24800.0,31.6744,31.6989,31.6253,31.6253,24800.0
2008-03-31 14:45:00,51.51,51.55,51.49,51.54,21500.0,31.6314,31.656,31.6191,31.6498,21500.0
2008-03-31 14:50:00,51.53,51.54,51.38,51.42,28500.0,31.6437,31.6498,31.5516,31.5761,28500.0
2008-03-31 14:55:00,51.42,51.5,51.42,51.5,15200.0,31.5761,31.6253,31.5761,31.6253,15200.0
2008-03-31 15:00:00,51.5,51.51,51.41,51.43,22300.0,31.6253,31.6314,31.57,31.5823,22300.0
2008-03-31 15:05:00,51.43,51.43,51.35,51.4,29200.0,31.5823,31.5823,31.5331,31.5638,29200.0
2008-03-31 15:10:00,51.41,51.53,51.38,51.48,22200.0,31.57,31.6437,31.5516,31.613,22200.0
2008-03-31 15:15:00,51.48,51.59,51.45,51.55,24900.0,31.613,31.6805,31.5946,31.656,24900.0
2008-03-31 15:20:00,51.57,51.66,51.55,51.64,21600.0,31.6682,31.7235,31.656,31.7112,21600.0
2008-03-31 15:25:00,51.63,51.68,51.56,51.56,21300.0,31.7051,31.7358,31.6621,31.6621,21300.0
2008-03-31 15:30:00,51.55,51.57,51.48,51.52,26300.0,31.656,31.6682,31.613,31.6375,26300.0
2008-03-31 15:35:00,51.53,51.6,51.52,51.56,28600.0,31.6437,31.6867,31.6375,31.6621,28600.0
2008-03-31 15:40:00,51.58,51.76,51.57,51.71,54900.0,31.6744,31.7849,31.6682,31.7542,54900.0
2008-03-31 15:45:00,51.71,51.78,51.68,51.75,69900.0,31.7542,31.7972,31.7358,31.7788,69900.0
2008-03-31 15:50:00,51.75,51.75,51.64,51.68,65100.0,31.7788,31.7788,31.7112,31.7358,65100.0
2008-03-31 15:55:00,51.68,51.68,51.47,51.5,190000.0,31.7358,31.7358,31.6068,31.6253,190000.0
2008-04-01 08:40:00,51.46,51.46,51.46,51.46,66400.0,31.6007,31.6007,31.6007,31.6007,66400.0
2008-04-01 08:45:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 08:50:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 08:55:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:00:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:05:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:10:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:15:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:20:00,51.46,51.46,51.46,51.46,1600.0,31.6007,31.6007,31.6007,31.6007,1600.0
2008-04-01 09:25:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:30:00,51.91,52.39,51.89,51.98,138300.0,31.877,32.1718,31.8647,31.92,138300.0
2008-04-01 09:35:00,51.96,52.17,51.96,52.12,39000.0,31.9077,32.0367,31.9077,32.006,39000.0
2008-04-01 09:40:00,52.14,52.15,51.95,51.95,35200.0,32.0183,32.0244,31.9016,31.9016,35200.0
2008-04-01 09:45:00,51.98,52.05,51.98,52.01,32600.0,31.92,31.963,31.92,31.9384,32600.0
2008-04-01 09:50:00,52.0,52.04,51.98,52.03,47500.0,31.9323,31.9569,31.92,31.9507,47500.0
2008-04-01 09:55:00,52.03,52.05,51.95,51.97,81900.0,31.9507,31.963,31.9016,31.9139,81900.0
2008-04-01 10:00:00,51.97,52.15,51.96,52.11,108600.0,31.9139,32.0244,31.9077,31.9998,108600.0
2008-04-01 10:05:00,52.11,52.29,52.09,52.23,46900.0,31.9998,32.1104,31.9876,32.0735,46900.0
2008-04-01 10:10:00,52.24,52.3,52.24,52.28,33000.0,32.0797,32.1165,32.0797,32.1042,33000.0
2008-04-01 10:15:00,52.31,52.41,52.28,52.41,33400.0,32.1227,32.1841,32.1042,32.1841,33400.0
2008-04-01 10:20:00,52.41,52.45,52.37,52.43,27100.0,32.1841,32.2086,32.1595,32.1964,27100.0
2008-04-01 10:25:00,52.44,52.66,52.43,52.61,56500.0,32.2025,32.3376,32.1964,32.3069,56500.0
2008-04-01 10:30:00,52.61,52.75,52.58,52.7,49200.0,32.3069,32.3929,32.2885,32.3622,49200.0
2008-04-01 10:35:00,52.69,52.7,52.47,52.57,69100.0,32.356,32.3622,32.2209,32.2823,69100.0
2008-04-01 10:40:00,52.57,52.71,52.53,52.66,24900.0,32.2823,32.3683,32.2578,32.3376,24900.0
2008-04-01 10:45:00,52.66,52.75,52.56,52.73,30100.0,32.3376,32.3929,32.2762,32.3806,30100.0
2008-04-01 10:50:00,52.74,52.87,52.64,52.85,33600.0,32.3867,32.4665,32.3253,32.4543,33600.0
2008-04-01 10:55:00,52.87,52.98,52.81,52.95,36600.0,32.4665,32.5341,32.4297,32.5157,36600.0
2008-04-01 11:00:00,52.95,52.99,52.89,52.91,43500.0,32.5157,32.5402,32.4788,32.4911,43500.0
2008-04-01 11:05:00,52.92,52.95,52.84,52.92,35900.0,32.4973,32.5157,32.4481,32.4973,35900.0
2008-04-01 11:10:00,52.93,53.01,52.91,53.01,45800.0,32.5034,32.5525,32.4911,32.5525,45800.0
2008-04-01 11:15:00,53.01,53.01,52.84,52.89,26700.0,32.5525,32.5525,32.4481,32.4788,26700.0
2008-04-01 11:20:00,52.89,53.0,52.86,52.97,24800.0,32.4788,32.5464,32.4604,32.528,24800.0
2008-04-01 11:25:00,52.99,53.0,52.94,52.99,22100.0,32.5402,32.5464,32.5095,32.5402,22100.0
2008-04-01 11:30:00,52.99,53.04,52.96,53.04,20200.0,32.5402,32.5709,32.5218,32.5709,20200.0
2008-04-01 11:35:00,53.04,53.07,52.99,53.0,50400.0,32.5709,32.5894,32.5402,32.5464,50400.0
2008-04-01 11:40:00,53.01,53.01,52.89,52.94,52300.0,32.5525,32.5525,32.4788,32.5095,52300.0
2008-04-01 11:45:00,52.94,53.0,52.92,52.95,33300.0,32.5095,32.5464,32.4973,32.5157,33300.0
2008-04-01 11:50:00,52.96,53.02,52.95,52.96,39200.0,32.5218,32.5587,32.5157,32.5218,39200.0
2008-04-01 11:55:00,52.98,53.03,52.93,53.01,63200.0,32.5341,32.5648,32.5034,32.5525,63200.0
2008-04-01 12:00:00,53.02,53.03,52.97,52.98,39900.0,32.5587,32.5648,32.528,32.5341,39900.0
2008-04-01 12:05:00,52.99,53.04,52.95,52.98,58500.0,32.5402,32.5709,32.5157,32.5341,58500.0
2008-04-01 12:10:00,52.98,53.01,52.95,53.0,29100.0,32.5341,32.5525,32.5157,32.5464,29100.0
2008-04-01 12:15:00,53.01,53.06,52.98,53.04,53600.0,32.5525,32.5832,32.5341,32.5709,53600.0
2008-04-01 12:20:00,53.04,53.16,53.03,53.15,46400.0,32.5709,32.6446,32.5648,32.6385,46400.0
2008-04-01 12:25:00,53.15,53.16,53.06,53.12,57600.0,32.6385,32.6446,32.5832,32.6201,57600.0
2008-04-01 12:30:00,53.13,53.2,53.13,53.15,36600.0,32.6262,32.6692,32.6262,32.6385,36600.0
2008-04-01 12:35:00,53.15,53.16,53.11,53.12,33400.0,32.6385,32.6446,32.6139,32.6201,33400.0
2008-04-01 12:40:00,53.13,53.17,53.09,53.14,17800.0,32.6262,32.6508,32.6016,32.6324,17800.0
2008-04-01 12:45:00,53.14,53.16,53.1,53.12,22800.0,32.6324,32.6446,32.6078,32.6201,22800.0
2008-04-01 12:50:00,53.13,53.16,53.04,53.11,33400.0,32.6262,32.6446,32.5709,32.6139,33400.0
2008-04-01 12:55:00,53.12,53.19,53.1,53.17,26900.0,32.6201,32.6631,32.6078,32.6508,26900.0
2008-04-01 13:00:00,53.18,53.18,53.12,53.13,47500.0,32.6569,32.6569,32.6201,32.6262,47500.0
2008-04-01 13:05:00,53.13,53.15,53.02,53.03,45200.0,32.6262,32.6385,32.5587,32.5648,45200.0
2008-04-01 13:10:00,53.03,53.08,52.96,53.06,91400.0,32.5648,32.5955,32.5218,32.5832,91400.0
2008-04-01 13:15:00,53.06,53.21,53.05,53.18,25400.0,32.5832,32.6753,32.5771,32.6569,25400.0
2008-04-01 13:20:00,53.18,53.18,53.09,53.11,29500.0,32.6569,32.6569,32.6016,32.6139,29500.0
2008-04-01 13:25:00,53.1,53.15,53.06,53.1,44600.0,32.6078,32.6385,32.5832,32.6078,44600.0
2008-04-01 13:30:00,53.13,53.18,53.11,53.16,14600.0,32.6262,32.6569,32.6139,32.6446,14600.0
2008-04-01 13:35:00,53.17,53.17,53.07,53.08,22900.0,32.6508,32.6508,32.5894,32.5955,22900.0
2008-04-01 13:40:00,53.1,53.11,52.97,53.0,58400.0,32.6078,32.6139,32.528,32.5464,58400.0
2008-04-01 13:45:00,53.0,53.09,53.0,53.09,16900.0,32.5464,32.6016,32.5464,32.6016,16900.0
2008-04-01 13:50:00,53.1,53.14,53.05,53.05,23100.0,32.6078,32.6324,32.5771,32.5771,23100.0
2008-04-01 13:55:00,53.05,53.06,52.96,53.0,39600.0,32.5771,32.5832,32.5218,32.5464,39600.0
2008-04-01 14:00:00,53.01,53.04,52.97,52.98,37100.0,32.5525,32.5709,32.528,32.5341,37100.0
2008-04-01 14:05:00,53.0,53.04,52.97,52.99,40900.0,32.5464,32.5709,32.528,32.5402,40900.0
2008-04-01 14:10:00,52.99,53.02,52.93,52.97,44800.0,32.5402,32.5587,32.5034,32.528,44800.0
2008-04-01 14:15:00,52.99,53.03,52.94,53.03,21800.0,32.5402,32.5648,32.5095,32.5648,21800.0
2008-04-01 14:20:00,53.04,53.28,53.04,53.27,53100.0,32.5709,32.7183,32.5709,32.7122,53100.0
2008-04-01 14:25:00,53.27,53.35,53.18,53.18,58700.0,32.7122,32.7613,32.6569,32.6569,58700.0
2008-04-01 14:30:00,53.18,53.33,53.17,53.31,36300.0,32.6569,32.749,32.6508,32.7367,36300.0
2008-04-01 14:35:00,53.3,53.38,53.22,53.34,82200.0,32.7306,32.7797,32.6815,32.7552,82200.0
2008-04-01 14:40:00,53.35,53.36,53.27,53.34,47200.0,32.7613,32.7674,32.7122,32.7552,47200.0
2008-04-01 14:45:00,53.35,53.35,53.21,53.31,52300.0,32.7613,32.7613,32.6753,32.7367,52300.0
2008-04-01 14:50:00,53.32,53.48,53.28,53.48,61500.0,32.7429,32.8411,32.7183,32.8411,61500.0
2008-04-01 14:55:00,53.48,53.5,53.2,53.2,67000.0,32.8411,32.8534,32.6692,32.6692,67000.0
2008-04-01 15:00:00,53.19,53.31,53.19,53.28,38800.0,32.6631,32.7367,32.6631,32.7183,38800.0
2008-04-01 15:05:00,53.3,53.43,53.27,53.34,85900.0,32.7306,32.8104,32.7122,32.7552,85900.0
2008-04-01 15:10:00,53.33,53.38,53.26,53.26,54000.0,32.749,32.7797,32.706,32.706,54000.0
2008-04-01 15:15:00,53.26,53.35,53.22,53.32,38300.0,32.706,32.7613,32.6815,32.7429,38300.0
2008-04-01 15:20:00,53.33,53.38,53.28,53.31,42500.0,32.749,32.7797,32.7183,32.7367,42500.0
2008-04-01 15:25:00,53.32,53.43,53.28,53.3,49200.0,32.7429,32.8104,32.7183,32.7306,49200.0
2008-04-01 15:30:00,53.3,53.34,53.2,53.2,67500.0,32.7306,32.7552,32.6692,32.6692,67500.0
2008-04-01 15:35:00,53.21,53.28,53.09,53.27,84500.0,32.6753,32.7183,32.6016,32.7122,84500.0
2008-04-01 15:40:00,53.27,53.42,53.27,53.37,122800.0,32.7122,32.8043,32.7122,32.7736,122800.0
2008-04-01 15:45:00,53.36,53.39,53.31,53.32,98100.0,32.7674,32.7859,32.7367,32.7429,98100.0
2008-04-01 15:50:00,53.32,53.49,53.31,53.48,130100.0,32.7429,32.8473,32.7367,32.8411,130100.0
2008-04-01 15:55:00,53.48,53.56,53.43,53.52,150500.0,32.8411,32.8903,32.8104,32.8657,150500.0
2008-04-02 09:30:00,53.82,53.83,53.28,53.38,93700.0,33.0499,33.0561,32.7183,32.7797,93700.0
2008-04-02 09:35:00,53.46,53.53,53.42,53.49,34500.0,32.8289,32.8718,32.8043,32.8473,34500.0
2008-04-02 09:40:00,53.48,53.8,53.48,53.71,41600.0,32.8411,33.0376,32.8411,32.9824,41600.0
2008-04-02 09:45:00,53.68,53.76,53.64,53.7,36000.0,32.964,33.0131,32.9394,32.9762,36000.0
2008-04-02 09:50:00,53.71,53.74,53.63,53.65,32400.0,32.9824,33.0008,32.9333,32.9455,32400.0
2008-04-02 09:55:00,53.65,53.67,53.49,53.5,50300.0,32.9455,32.9578,32.8473,32.8534,50300.0
2008-04-02 10:00:00,53.49,53.49,53.28,53.44,56600.0,32.8473,32.8473,32.7183,32.8166,56600.0
2008-04-02 10:05:00,53.43,53.72,53.39,53.69,53700.0,32.8104,32.9885,32.7859,32.9701,53700.0
2008-04-02 10:10:00,53.69,53.69,53.55,53.57,48200.0,32.9701,32.9701,32.8841,32.8964,48200.0
2008-04-02 10:15:00,53.58,53.77,53.58,53.76,40000.0,32.9025,33.0192,32.9025,33.0131,40000.0
2008-04-02 10:20:00,53.75,53.85,53.74,53.82,61300.0,33.0069,33.0683,33.0008,33.0499,61300.0
2008-04-02 10:25:00,53.82,53.94,53.79,53.92,51200.0,33.0499,33.1236,33.0315,33.1113,51200.0
2008-04-02 10:30:00,53.92,54.0,53.92,53.97,55200.0,33.1113,33.1605,33.1113,33.142,55200.0
2008-04-02 10:35:00,53.95,54.03,53.88,53.9,36600.0,33.1298,33.1789,33.0868,33.0991,36600.0
2008-04-02 10:40:00,53.9,54.02,53.88,54.0,33800.0,33.0991,33.1727,33.0868,33.1605,33800.0
2008-04-02 10:45:00,54.01,54.04,53.91,53.92,21300.0,33.1666,33.185,33.1052,33.1113,21300.0
2008-04-02 10:50:00,53.92,53.99,53.9,53.95,20400.0,33.1113,33.1543,33.0991,33.1298,20400.0
2008-04-02 10:55:00,53.96,54.05,53.95,53.98,26200.0,33.1359,33.1912,33.1298,33.1482,26200.0
2008-04-02 11:00:00,53.96,54.0,53.89,53.92,21200.0,33.1359,33.1605,33.0929,33.1113,21200.0
2008-04-02 11:05:00,53.9,53.92,53.8,53.82,35600.0,33.0991,33.1113,33.0376,33.0499,35600.0
2008-04-02 11:10:00,53.82,53.96,53.82,53.87,45000.0,33.0499,33.1359,33.0499,33.0806,45000.0
2008-04-02 11:15:00,53.85,53.96,53.85,53.95,27300.0,33.0683,33.1359,33.0683,33.1298,27300.0
2008-04-02 11:20:00,53.95,54.09,53.93,53.93,40200.0,33.1298,33.2157,33.1175,33.1175,40200.0
2008-04-02 11:25:00,53.94,54.02,53.92,54.02,31700.0,33.1236,33.1727,33.1113,33.1727,31700.0
2008-04-02 11:30:00,54.01,54.08,53.98,54.07,22200.0,33.1666,33.2096,33.1482,33.2034,22200.0
2008-04-02 11:35:00,54.07,54.17,54.05,54.09,48600.0,33.2034,33.2649,33.1912,33.2157,48600.0
2008-04-02 11:40:00,54.09,54.17,54.04,54.14,29100.0,33.2157,33.2649,33.185,33.2464,29100.0
2008-04-02 11:45:00,54.16,54.25,54.16,54.19,35600.0,33.2587,33.314,33.2587,33.2771,35600.0
2008-04-02 11:50:00,54.18,54.24,54.16,54.18,33100.0,33.271,33.3078,33.2587,33.271,33100.0
2008-04-02 11:55:00,54.19,54.25,54.15,54.24,28900.0,33.2771,33.314,33.2526,33.3078,28900.0
2008-04-02 12:00:00,54.23,54.4,54.22,54.37,70500.0,33.3017,33.4061,33.2956,33.3877,70500.0
2008-04-02 12:05:00,54.37,54.4,54.32,54.32,53900.0,33.3877,33.4061,33.357,33.357,53900.0
2008-04-02 12:10:00,54.32,54.36,54.28,54.34,45500.0,33.357,33.3815,33.3324,33.3692,45500.0
2008-04-02 12:15:00,54.33,54.37,54.25,54.34,57600.0,33.3631,33.3877,33.314,33.3692,57600.0
2008-04-02 12:20:00,54.34,54.34,54.18,54.3,29200.0,33.3692,33.3692,33.271,33.3447,29200.0
2008-04-02 12:25:00,54.29,54.29,54.18,54.21,23800.0,33.3385,33.3385,33.271,33.2894,23800.0
2008-04-02 12:30:00,54.21,54.25,54.19,54.23,35200.0,33.2894,33.314,33.2771,33.3017,35200.0
2008-04-02 12:35:00,54.24,54.24,54.19,54.19,33200.0,33.3078,33.3078,33.2771,33.2771,33200.0
2008-04-02 12:40:00,54.18,54.19,54.11,54.13,36200.0,33.271,33.2771,33.228,33.2403,36200.0
2008-04-02 12:45:00,54.13,54.17,54.03,54.05,53700.0,33.2403,33.2649,33.1789,33.1912,53700.0
2008-04-02 12:50:00,54.05,54.07,54.01,54.05,42100.0,33.1912,33.2034,33.1666,33.1912,42100.0
2008-04-02 12:55:00,54.05,54.09,54.01,54.02,23800.0,33.1912,33.2157,33.1666,33.1727,23800.0
2008-04-02 13:00:00,54.02,54.1,53.98,54.05,35600.0,33.1727,33.2219,33.1482,33.1912,35600.0
2008-04-02 13:05:00,54.06,54.08,53.95,54.0,43100.0,33.1973,33.2096,33.1298,33.1605,43100.0
2008-04-02 13:10:00,54.01,54.01,53.9,53.9,25000.0,33.1666,33.1666,33.0991,33.0991,25000.0
2008-04-02 13:15:00,53.9,53.92,53.82,53.84,21400.0,33.0991,33.1113,33.0499,33.0622,21400.0
2008-04-02 13:20:00,53.84,53.85,53.8,53.84,36300.0,33.0622,33.0683,33.0376,33.0622,36300.0
2008-04-02 13:25:00,53.84,53.94,53.84,53.91,21800.0,33.0622,33.1236,33.0622,33.1052,21800.0
2008-04-02 13:30:00,53.91,53.94,53.87,53.9,54300.0,33.1052,33.1236,33.0806,33.0991,54300.0
2008-04-02 13:35:00,53.89,53.98,53.87,53.97,48600.0,33.0929,33.1482,33.0806,33.142,48600.0
2008-04-02 13:40:00,53.99,54.16,53.97,54.09,93100.0,33.1543,33.2587,33.142,33.2157,93100.0
2008-04-02 13:45:00,54.1,54.11,54.0,54.05,76800.0,33.2219,33.228,33.1605,33.1912,76800.0
2008-04-02 13:50:00,54.05,54.1,54.03,54.1,32100.0,33.1912,33.2219,33.1789,33.2219,32100.0
2008-04-02 13:55:00,54.09,54.09,53.99,53.99,19100.0,33.2157,33.2157,33.1543,33.1543,19100.0
2008-04-02 14:00:00,53.99,54.11,53.95,54.08,64800.0,33.1543,33.228,33.1298,33.2096,64800.0
2008-04-02 14:05:00,54.08,54.13,54.0,54.05,43500.0,33.2096,33.2403,33.1605,33.1912,43500.0
2008-04-02 14:10:00,54.04,54.06,53.97,53.98,52100.0,33.185,33.1973,33.142,33.1482,52100.0
2008-04-02 14:15:00,53.98,54.0,53.96,53.97,31200.0,33.1482,33.1605,33.1359,33.142,31200.0
2008-04-02 14:20:00,53.97,53.97,53.83,53.86,33000.0,33.142,33.142,33.0561,33.0745,33000.0
2008-04-02 14:25:00,53.85,53.9,53.82,53.84,28000.0,33.0683,33.0991,33.0499,33.0622,28000.0
2008-04-02 14:30:00,53.83,53.87,53.76,53.8,58900.0,33.0561,33.0806,33.0131,33.0376,58900.0
2008-04-02 14:35:00,53.8,53.81,53.66,53.68,40500.0,33.0376,33.0438,32.9517,32.964,40500.0
2008-04-02 14:40:00,53.7,53.71,53.63,53.66,47800.0,32.9762,32.9824,32.9333,32.9517,47800.0
2008-04-02 14:45:00,53.66,53.67,53.48,53.49,51200.0,32.9517,32.9578,32.8411,32.8473,51200.0
2008-04-02 14:50:00,53.49,53.54,53.45,53.48,56900.0,32.8473,32.878,32.8227,32.8411,56900.0
2008-04-02 14:55:00,53.48,53.6,53.48,53.56,34400.0,32.8411,32.9148,32.8411,32.8903,34400.0
2008-04-02 15:00:00,53.56,53.58,53.36,53.39,59500.0,32.8903,32.9025,32.7674,32.7859,59500.0
2008-04-02 15:05:00,53.4,53.5,53.39,53.45,38700.0,32.792,32.8534,32.7859,32.8227,38700.0
2008-04-02 15:10:00,53.45,53.58,53.44,53.54,54900.0,32.8227,32.9025,32.8166,32.878,54900.0
2008-04-02 15:15:00,53.53,53.59,53.48,53.54,53900.0,32.8718,32.9087,32.8411,32.878,53900.0
2008-04-02 15:20:00,53.55,53.57,53.5,53.51,46300.0,32.8841,32.8964,32.8534,32.8596,46300.0
2008-04-02 15:25:00,53.5,53.56,53.45,53.49,70100.0,32.8534,32.8903,32.8227,32.8473,70100.0
2008-04-02 15:30:00,53.49,53.52,53.47,53.49,66400.0,32.8473,32.8657,32.835,32.8473,66400.0
2008-04-02 15:35:00,53.48,53.54,53.44,53.45,67300.0,32.8411,32.878,32.8166,32.8227,67300.0
2008-04-02 15:40:00,53.44,53.55,53.43,53.53,59500.0,32.8166,32.8841,32.8104,32.8718,59500.0
2008-04-02 15:45:00,53.53,53.55,53.49,53.51,73200.0,32.8718,32.8841,32.8473,32.8596,73200.0
2008-04-02 15:50:00,53.51,53.54,53.44,53.52,112800.0,32.8596,32.878,32.8166,32.8657,112800.0
2008-04-02 15:55:00,53.52,53.69,53.51,53.65,153100.0,32.8657,32.9701,32.8596,32.9455,153100.0
2008-04-03 09:30:00,53.4,53.53,52.92,53.22,67000.0,32.792,32.8718,32.4973,32.6815,67000.0
2008-04-03 09:35:00,53.22,53.37,53.22,53.29,30600.0,32.6815,32.7736,32.6815,32.7245,30600.0
2008-04-03 09:40:00,53.3,53.4,53.24,53.24,33900.0,32.7306,32.792,32.6938,32.6938,33900.0
2008-04-03 09:45:00,53.24,53.26,53.16,53.26,33700.0,32.6938,32.706,32.6446,32.706,33700.0
2008-04-03 09:50:00,53.27,53.34,53.24,53.24,28900.0,32.7122,32.7552,32.6938,32.6938,28900.0
2008-04-03 09:55:00,53.26,53.31,53.19,53.29,39800.0,32.706,32.7367,32.6631,32.7245,39800.0
2008-04-03 10:00:00,53.28,53.52,53.28,53.44,79200.0,32.7183,32.8657,32.7183,32.8166,79200.0
2008-04-03 10:05:00,53.46,53.65,53.4,53.6,27200.0,32.8289,32.9455,32.792,32.9148,27200.0
2008-04-03 10:10:00,53.57,53.58,53.49,53.5,30200.0,32.8964,32.9025,32.8473,32.8534,30200.0
2008-04-03 10:15:00,53.52,53.52,53.39,53.5,29700.0,32.8657,32.8657,32.7859,32.8534,29700.0
2008-04-03 10:20:00,53.5,53.5,53.42,53.44,45100.0,32.8534,32.8534,32.8043,32.8166,45100.0
2008-04-03 10:25:00,53.43,53.47,53.37,53.41,57900.0,32.8104,32.835,32.7736,32.7982,57900.0
2008-04-03 10:30:00,53.43,53.45,53.4,53.45,56700.0,32.8104,32.8227,32.792,32.8227,56700.0
2008-04-03 10:35:00,53.46,53.51,53.42,53.45,35400.0,32.8289,32.8596,32.8043,32.8227,35400.0
2008-04-03 10:40:00,53.43,53.45,53.35,53.41,54500.0,32.8104,32.8227,32.7613,32.7982,54500.0
2008-04-03 10:45:00,53.42,53.46,53.39,53.45,40600.0,32.8043,32.8289,32.7859,32.8227,40600.0
2008-04-03 10:50:00,53.44,53.44,53.34,53.37,73600.0,32.8166,32.8166,32.7552,32.7736,73600.0
2008-04-03 10:55:00,53.36,53.36,53.27,53.29,15900.0,32.7674,32.7674,32.7122,32.7245,15900.0
2008-04-03 11:00:00,53.28,53.34,53.24,53.28,22000.0,32.7183,32.7552,32.6938,32.7183,22000.0
2008-04-03 11:05:00,53.29,53.38,53.28,53.3,23800.0,32.7245,32.7797,32.7183,32.7306,23800.0
2008-04-03 11:10:00,53.31,53.38,53.29,53.32,23700.0,32.7367,32.7797,32.7245,32.7429,23700.0
2008-04-03 11:15:00,53.33,53.41,53.32,53.38,17700.0,32.749,32.7982,32.7429,32.7797,17700.0
2008-04-03 11:20:00,53.38,53.38,53.23,53.24,21100.0,32.7797,32.7797,32.6876,32.6938,21100.0
2008-04-03 11:25:00,53.23,53.24,53.13,53.15,25900.0,32.6876,32.6938,32.6262,32.6385,25900.0
2008-04-03 11:30:00,53.16,53.26,53.15,53.26,13000.0,32.6446,32.706,32.6385,32.706,13000.0
2008-04-03 11:35:00,53.26,53.29,53.19,53.25,21300.0,32.706,32.7245,32.6631,32.6999,21300.0
2008-04-03 11:40:00,53.26,53.27,53.24,53.24,18300.0,32.706,32.7122,32.6938,32.6938,18300.0
2008-04-03 11:45:00,53.24,53.42,53.23,53.38,24500.0,32.6938,32.8043,32.6876,32.7797,24500.0
2008-04-03 11:50:00,53.39,53.46,53.36,53.45,14700.0,32.7859,32.8289,32.7674,32.8227,14700.0
2008-04-03 11:55:00,53.46,53.5,53.37,53.42,13800.0,32.8289,32.8534,32.7736,32.8043,13800.0
2008-04-03 12:00:00,53.42,53.44,53.39,53.43,10900.0,32.8043,32.8166,32.7859,32.8104,10900.0
2008-04-03 12:05:00,53.44,53.53,53.43,53.48,17200.0,32.8166,32.8718,32.8104,32.8411,17200.0
2008-04-03 12:10:00,53.48,53.49,53.39,53.44,18700.0,32.8411,32.8473,32.7859,32.8166,18700.0
2008-04-03 12:15:00,53.44,53.47,53.43,53.47,16800.0,32.8166,32.835,32.8104,32.835,16800.0
2008-04-03 12:20:00,53.45,53.45,53.3,53.35,9400.0,32.8227,32.8227,32.7306,32.7613,9400.0
2008-04-03 12:25:00,53.35,53.35,53.3,53.31,9700.0,32.7613,32.7613,32.7306,32.7367,9700.0
2008-04-03 12:30:00,53.31,53.31,53.26,53.27,24800.0,32.7367,32.7367,32.706,32.7122,24800.0
2008-04-03 12:35:00,53.28,53.46,53.27,53.46,18700.0,32.7183,32.8289,32.7122,32.8289,18700.0
2008-04-03 12:40:00,53.46,53.54,53.46,53.52,38300.0,32.8289,32.878,32.8289,32.8657,38300.0
2008-04-03 12:45:00,53.52,53.53,53.49,53.49,15700.0,32.8657,32.8718,32.8473,32.8473,15700.0
2008-04-03 12:50:00,53.49,53.52,53.48,53.51,7800.0,32.8473,32.8657,32.8411,32.8596,7800.0
2008-04-03 12:55:00,53.5,53.53,53.46,53.52,11500.0,32.8534,32.8718,32.8289,32.8657,11500.0
2008-04-03 13:00:00,53.52,53.62,53.49,53.6,27200.0,32.8657,32.9271,32.8473,32.9148,27200.0
2008-04-03 13:05:00,53.61,53.62,53.58,53.58,19500.0,32.921,32.9271,32.9025,32.9025,19500.0
2008-04-03 13:10:00,53.59,53.74,53.56,53.74,22400.0,32.9087,33.0008,32.8903,33.0008,22400.0
2008-04-03 13:15:00,53.72,53.82,53.71,53.8,18300.0,32.9885,33.0499,32.9824,33.0376,18300.0
2008-04-03 13:20:00,53.78,53.78,53.68,53.69,16600.0,33.0254,33.0254,32.964,32.9701,16600.0
2008-04-03 13:25:00,53.72,53.75,53.67,53.67,9500.0,32.9885,33.0069,32.9578,32.9578,9500.0
2008-04-03 13:30:00,53.68,53.68,53.58,53.59,19200.0,32.964,32.964,32.9025,32.9087,19200.0
2008-04-03 13:35:00,53.59,53.65,53.58,53.61,21000.0,32.9087,32.9455,32.9025,32.921,21000.0
2008-04-03 13:40:00,53.61,53.62,53.52,53.53,19300.0,32.921,32.9271,32.8657,32.8718,19300.0
2008-04-03 13:45:00,53.54,53.67,53.54,53.66,14500.0,32.878,32.9578,32.878,32.9517,14500.0
2008-04-03 13:50:00,53.66,53.66,53.59,53.64,17500.0,32.9517,32.9517,32.9087,32.9394,17500.0
2008-04-03 13:55:00,53.65,53.65,53.52,53.53,17400.0,32.9455,32.9455,32.8657,32.8718,17400.0
2008-04-03 14:00:00,53.53,53.67,53.52,53.65,40800.0,32.8718,32.9578,32.8657,32.9455,40800.0
2008-04-03 14:05:00,53.65,53.67,53.55,53.65,29700.0,32.9455,32.9578,32.8841,32.9455,29700.0
2008-04-03 14:10:00,53.66,53.67,53.6,53.67,23100.0,32.9517,32.9578,32.9148,32.9578,23100.0
2008-04-03 14:15:00,53.66,53.69,53.53,53.53,36600.0,32.9517,32.9701,32.8718,32.8718,36600.0
2008-04-03 14:20:00,53.53,53.56,53.5,53.52,22800.0,32.8718,32.8903,32.8534,32.8657,22800.0
2008-04-03 14:25:00,53.52,53.58,53.51,53.58,21200.0,32.8657,32.9025,32.8596,32.9025,21200.0
2008-04-03 14:30:00,53.58,53.6,53.54,53.56,33500.0,32.9025,32.9148,32.878,32.8903,33500.0
2008-04-03 14:35:00,53.56,53.57,53.41,53.43,25900.0,32.8903,32.8964,32.7982,32.8104,25900.0
2008-04-03 14:40:00,53.42,53.57,53.42,53.55,23400.0,32.8043,32.8964,32.8043,32.8841,23400.0
2008-04-03 14:45:00,53.55,53.58,53.49,53.49,29300.0,32.8841,32.9025,32.8473,32.8473,29300.0
2008-04-03 14:50:00,53.5,53.5,53.4,53.49,33900.0,32.8534,32.8534,32.792,32.8473,33900.0
2008-04-03 14:55:00,53.48,53.64,53.48,53.62,131100.0,32.8411,32.9394,32.8411,32.9271,131100.0
2008-04-03 15:00:00,53.61,53.62,53.51,53.53,28900.0,32.921,32.9271,32.8596,32.8718,28900.0
2008-04-03 15:05:00,53.53,53.54,53.48,53.48,21400.0,32.8718,32.878,32.8411,32.8411,21400.0
2008-04-03 15:10:00,53.49,53.5,53.42,53.46,28700.0,32.8473,32.8534,32.8043,32.8289,28700.0
2008-04-03 15:15:00,53.46,53.47,53.31,53.31,44500.0,32.8289,32.835,32.7367,32.7367,44500.0
2008-04-03 15:20:00,53.32,53.35,53.29,53.3,45300.0,32.7429,32.7613,32.7245,32.7306,45300.0
2008-04-03 15:25:00,53.3,53.35,53.27,53.28,45300.0,32.7306,32.7613,32.7122,32.7183,45300.0
2008-04-03 15:30:00,53.27,53.28,53.2,53.24,48200.0,32.7122,32.7183,32.6692,32.6938,48200.0
2008-04-03 15:35:00,53.23,53.39,53.23,53.32,43500.0,32.6876,32.7859,32.6876,32.7429,43500.0
2008-04-03 15:40:00,53.33,53.38,53.27,53.27,40600.0,32.749,32.7797,32.7122,32.7122,40600.0
2008-04-03 15:45:00,53.27,53.3,53.21,53.24,50800.0,32.7122,32.7306,32.6753,32.6938,50800.0
2008-04-03 15:50:00,53.25,53.29,53.17,53.28,60500.0,32.6999,32.7245,32.6508,32.7183,60500.0
2008-04-03 15:55:00,53.29,53.39,53.27,53.39,72600.0,32.7245,32.7859,32.7122,32.7859,72600.0
2008-04-04 09:30:00,53.39,53.6,53.35,53.39,28200.0,32.7859,32.9148,32.7613,32.7859,28200.0
2008-04-04 09:35:00,53.4,53.62,53.31,53.31,48900.0,32.792,32.9271,32.7367,32.7367,48900.0
2008-04-04 09:40:00,53.31,53.44,53.22,53.42,40900.0,32.7367,32.8166,32.6815,32.8043,40900.0
2008-04-04 09:45:00,53.41,53.48,53.33,53.46,52400.0,32.7982,32.8411,32.749,32.8289,52400.0
2008-04-04 09:50:00,53.44,53.45,53.31,53.38,34900.0,32.8166,32.8227,32.7367,32.7797,34900.0
2008-04-04 09:55:00,53.37,53.47,53.33,53.34,37100.0,32.7736,32.835,32.749,32.7552,37100.0
2008-04-04 10:00:00,53.35,53.35,53.22,53.34,34100.0,32.7613,32.7613,32.6815,32.7552,34100.0
2008-04-04 10:05:00,53.32,53.34,53.15,53.21,46200.0,32.7429,32.7552,32.6385,32.6753,46200.0
2008-04-04 10:10:00,53.22,53.29,53.13,53.15,43400.0,32.6815,32.7245,32.6262,32.6385,43400.0
2008-04-04 10:15:00,53.16,53.16,52.96,52.98,33100.0,32.6446,32.6446,32.5218,32.5341,33100.0
2008-04-04 10:20:00,52.98,53.0,52.88,52.88,47200.0,32.5341,32.5464,32.4727,32.4727,47200.0
2008-04-04 10:25:00,52.87,52.98,52.78,52.98,57500.0,32.4665,32.5341,32.4113,32.5341,57500.0
2008-04-04 10:30:00,52.99,53.08,52.91,53.07,41300.0,32.5402,32.5955,32.4911,32.5894,41300.0
2008-04-04 10:35:00,53.07,53.09,52.99,53.06,55200.0,32.5894,32.6016,32.5402,32.5832,55200.0
2008-04-04 10:40:00,53.07,53.13,53.05,53.09,56700.0,32.5894,32.6262,32.5771,32.6016,56700.0
2008-04-04 10:45:00,53.09,53.31,53.07,53.31,65100.0,32.6016,32.7367,32.5894,32.7367,65100.0
2008-04-04 10:50:00,53.31,53.47,53.27,53.44,49100.0,32.7367,32.835,32.7122,32.8166,49100.0
2008-04-04 10:55:00,53.43,53.55,53.39,53.51,52100.0,32.8104,32.8841,32.7859,32.8596,52100.0
2008-04-04 11:00:00,53.51,53.64,53.5,53.57,52000.0,32.8596,32.9394,32.8534,32.8964,52000.0
2008-04-04 11:05:00,53.57,53.62,53.49,53.59,19300.0,32.8964,32.9271,32.8473,32.9087,19300.0
2008-04-04 11:10:00,53.57,53.59,53.52,53.55,20700.0,32.8964,32.9087,32.8657,32.8841,20700.0
2008-04-04 11:15:00,53.55,53.55,53.45,53.45,26100.0,32.8841,32.8841,32.8227,32.8227,26100.0
2008-04-04 11:20:00,53.46,53.59,53.46,53.52,25900.0,32.8289,32.9087,32.8289,32.8657,25900.0
2008-04-04 11:25:00,53.51,53.66,53.51,53.65,56700.0,32.8596,32.9517,32.8596,32.9455,56700.0
2008-04-04 11:30:00,53.65,53.66,53.56,53.59,21800.0,32.9455,32.9517,32.8903,32.9087,21800.0
2008-04-04 11:35:00,53.59,53.69,53.59,53.63,21400.0,32.9087,32.9701,32.9087,32.9333,21400.0
2008-04-04 11:40:00,53.63,53.64,53.55,53.59,20300.0,32.9333,32.9394,32.8841,32.9087,20300.0
2008-04-04 11:45:00,53.57,53.58,53.44,53.44,25000.0,32.8964,32.9025,32.8166,32.8166,25000.0
2008-04-04 11:50:00,53.43,53.46,53.41,53.44,34400.0,32.8104,32.8289,32.7982,32.8166,34400.0
2008-04-04 11:55:00,53.44,53.44,53.32,53.36,26600.0,32.8166,32.8166,32.7429,32.7674,26600.0
2008-04-04 12:00:00,53.34,53.41,53.34,53.35,36200.0,32.7552,32.7982,32.7552,32.7613,36200.0
2008-04-04 12:05:00,53.36,53.56,53.35,53.54,24800.0,32.7674,32.8903,32.7613,32.878,24800.0
2008-04-04 12:10:00,53.53,53.74,53.53,53.74,38900.0,32.8718,33.0008,32.8718,33.0008,38900.0
2008-04-04 12:15:00,53.75,53.83,53.75,53.78,29500.0,33.0069,33.0561,33.0069,33.0254,29500.0
2008-04-04 12:20:00,53.78,53.8,53.32,53.75,39000.0,33.0254,33.0376,32.7429,33.0069,39000.0
2008-04-04 12:25:00,53.76,53.88,53.76,53.86,27300.0,33.0131,33.0868,33.0131,33.0745,27300.0
2008-04-04 12:30:00,53.86,53.92,53.82,53.83,36500.0,33.0745,33.1113,33.0499,33.0561,36500.0
2008-04-04 12:35:00,53.83,53.9,53.81,53.88,32700.0,33.0561,33.0991,33.0438,33.0868,32700.0
2008-04-04 12:40:00,53.87,53.91,53.81,53.87,37100.0,33.0806,33.1052,33.0438,33.0806,37100.0
2008-04-04 12:45:00,53.89,53.92,53.84,53.87,17800.0,33.0929,33.1113,33.0622,33.0806,17800.0
2008-04-04 12:50:00,53.88,53.98,53.87,53.98,23100.0,33.0868,33.1482,33.0806,33.1482,23100.0
2008-04-04 12:55:00,53.97,54.06,53.94,53.96,38000.0,33.142,33.1973,33.1236,33.1359,38000.0
2008-04-04 13:00:00,53.96,54.0,53.94,53.99,21400.0,33.1359,33.1605,33.1236,33.1543,21400.0
2008-04-04 13:05:00,54.0,54.0,53.9,53.93,23800.0,33.1605,33.1605,33.0991,33.1175,23800.0
2008-04-04 13:10:00,53.95,53.99,53.9,53.99,21900.0,33.1298,33.1543,33.0991,33.1543,21900.0
2008-04-04 13:15:00,53.99,54.0,53.94,53.97,15500.0,33.1543,33.1605,33.1236,33.142,15500.0
2008-04-04 13:20:00,53.97,54.05,53.96,54.05,24400.0,33.142,33.1912,33.1359,33.1912,24400.0
2008-04-04 13:25:00,54.06,54.12,54.05,54.09,24000.0,33.1973,33.2342,33.1912,33.2157,24000.0
2008-04-04 13:30:00,54.11,54.11,54.07,54.07,20700.0,33.228,33.228,33.2034,33.2034,20700.0
2008-04-04 13:35:00,54.08,54.08,54.03,54.04,17500.0,33.2096,33.2096,33.1789,33.185,17500.0
2008-04-04 13:40:00,54.04,54.04,53.95,53.98,26600.0,33.185,33.185,33.1298,33.1482,26600.0
2008-04-04 13:45:00,54.0,54.09,53.99,54.03,30800.0,33.1605,33.2157,33.1543,33.1789,30800.0
2008-04-04 13:50:00,54.04,54.06,53.9,53.91,33100.0,33.185,33.1973,33.0991,33.1052,33100.0
2008-04-04 13:55:00,53.91,53.97,53.9,53.97,20300.0,33.1052,33.142,33.0991,33.142,20300.0
2008-04-04 14:00:00,53.96,54.08,53.96,54.02,47600.0,33.1359,33.2096,33.1359,33.1727,47600.0
2008-04-04 14:05:00,54.02,54.04,53.84,53.86,57000.0,33.1727,33.185,33.0622,33.0745,57000.0
2008-04-04 14:10:00,53.86,53.89,53.82,53.84,25600.0,33.0745,33.0929,33.0499,33.0622,25600.0
2008-04-04 14:15:00,53.83,53.87,53.79,53.8,35000.0,33.0561,33.0806,33.0315,33.0376,35000.0
2008-04-04 14:20:00,53.78,53.86,53.78,53.82,37500.0,33.0254,33.0745,33.0254,33.0499,37500.0
2008-04-04 14:25:00,53.84,53.85,53.81,53.84,47500.0,33.0622,33.0683,33.0438,33.0622,47500.0
2008-04-04 14:30:00,53.85,53.96,53.83,53.96,47500.0,33.0683,33.1359,33.0561,33.1359,47500.0
2008-04-04 14:35:00,53.97,54.06,53.95,54.03,52300.0,33.142,33.1973,33.1298,33.1789,52300.0
2008-04-04 14:40:00,54.04,54.1,54.02,54.06,32700.0,33.185,33.2219,33.1727,33.1973,32700.0
2008-04-04 14:45:00,54.05,54.08,54.02,54.07,27500.0,33.1912,33.2096,33.1727,33.2034,27500.0
2008-04-04 14:50:00,54.07,54.12,54.06,54.06,26300.0,33.2034,33.2342,33.1973,33.1973,26300.0
2008-04-04 14:55:00,54.05,54.1,54.03,54.04,25300.0,33.1912,33.2219,33.1789,33.185,25300.0
2008-04-04 15:00:00,54.02,54.08,53.94,54.0,41200.0,33.1727,33.2096,33.1236,33.1605,41200.0
2008-04-04 15:05:00,53.99,54.04,53.94,54.02,36700.0,33.1543,33.185,33.1236,33.1727,36700.0
2008-04-04 15:10:00,54.01,54.04,53.9,53.92,58300.0,33.1666,33.185,33.0991,33.1113,58300.0
2008-04-04 15:15:00,53.91,53.94,53.89,53.89,47600.0,33.1052,33.1236,33.0929,33.0929,47600.0
2008-04-04 15:20:00,53.91,53.96,53.87,53.9,49700.0,33.1052,33.1359,33.0806,33.0991,49700.0
2008-04-04 15:25:00,53.92,53.92,53.77,53.77,55200.0,33.1113,33.1113,33.0192,33.0192,55200.0
2008-04-04 15:30:00,53.78,53.82,53.74,53.78,57800.0,33.0254,33.0499,33.0008,33.0254,57800.0
2008-04-04 15:35:00,53.79,53.81,53.64,53.64,60600.0,33.0315,33.0438,32.9394,32.9394,60600.0
2008-04-04 15:40:00,53.66,53.79,53.64,53.76,58200.0,32.9517,33.0315,32.9394,33.0131,58200.0
2008-04-04 15:45:00,53.76,53.79,53.68,53.74,63500.0,33.0131,33.0315,32.964,33.0008,63500.0
2008-04-04 15:50:00,53.75,53.82,53.73,53.76,94000.0,33.0069,33.0499,32.9947,33.0131,94000.0
2008-04-04 15:55:00,53.76,53.84,53.73,53.8,86900.0,33.0131,33.0622,32.9947,33.0376,86900.0
2008-04-07 09:30:00,54.25,54.25,53.7,53.77,119100.0,33.314,33.314,32.9762,33.0192,119100.0
2008-04-07 09:35:00,53.78,53.85,53.75,53.78,56100.0,33.0254,33.0683,33.0069,33.0254,56100.0
2008-04-07 09:40:00,53.77,53.8,53.53,53.63,64900.0,33.0192,33.0376,32.8718,32.9333,64900.0
2008-04-07 09:45:00,53.64,53.69,53.4,53.43,79800.0,32.9394,32.9701,32.792,32.8104,79800.0
2008-04-07 09:50:00,53.43,53.5,53.4,53.45,78300.0,32.8104,32.8534,32.792,32.8227,78300.0
2008-04-07 09:55:00,53.45,53.52,53.35,53.52,53200.0,32.8227,32.8657,32.7613,32.8657,53200.0
2008-04-07 10:00:00,53.52,53.52,53.36,53.4,44300.0,32.8657,32.8657,32.7674,32.792,44300.0
2008-04-07 10:05:00,53.41,53.42,53.2,53.27,54800.0,32.7982,32.8043,32.6692,32.7122,54800.0
2008-04-07 10:10:00,53.27,53.29,53.14,53.19,41000.0,32.7122,32.7245,32.6324,32.6631,41000.0
2008-04-07 10:15:00,53.2,53.25,53.08,53.18,56400.0,32.6692,32.6999,32.5955,32.6569,56400.0
2008-04-07 10:20:00,53.17,53.21,53.11,53.18,52700.0,32.6508,32.6753,32.6139,32.6569,52700.0
2008-04-07 10:25:00,53.19,53.21,53.02,53.06,68500.0,32.6631,32.6753,32.5587,32.5832,68500.0
2008-04-07 10:30:00,53.06,53.06,53.02,53.04,42400.0,32.5832,32.5832,32.5587,32.5709,42400.0
2008-04-07 10:35:00,53.06,53.17,53.05,53.11,47600.0,32.5832,32.6508,32.5771,32.6139,47600.0
2008-04-07 10:40:00,53.11,53.13,53.07,53.07,34400.0,32.6139,32.6262,32.5894,32.5894,34400.0
2008-04-07 10:45:00,53.09,53.16,53.06,53.06,60300.0,32.6016,32.6446,32.5832,32.5832,60300.0
2008-04-07 10:50:00,53.08,53.13,53.06,53.08,26400.0,32.5955,32.6262,32.5832,32.5955,26400.0
2008-04-07 10:55:00,53.1,53.25,53.08,53.25,38100.0,32.6078,32.6999,32.5955,32.6999,38100.0
2008-04-07 11:00:00,53.25,53.28,53.14,53.22,32000.0,32.6999,32.7183,32.6324,32.6815,32000.0
2008-04-07 11:05:00,53.23,53.3,53.21,53.3,38200.0,32.6876,32.7306,32.6753,32.7306,38200.0
2008-04-07 11:10:00,53.29,53.33,53.25,53.26,41600.0,32.7245,32.749,32.6999,32.706,41600.0
2008-04-07 11:15:00,53.26,53.42,53.25,53.42,43600.0,32.706,32.8043,32.6999,32.8043,43600.0
2008-04-07 11:20:00,53.41,53.47,53.38,53.4,38900.0,32.7982,32.835,32.7797,32.792,38900.0
2008-04-07 11:25:00,53.4,53.43,53.34,53.34,30800.0,32.792,32.8104,32.7552,32.7552,30800.0
2008-04-07 11:30:00,53.33,53.49,53.31,53.47,48800.0,32.749,32.8473,32.7367,32.835,48800.0
2008-04-07 11:35:00,53.48,53.5,53.46,53.48,44800.0,32.8411,32.8534,32.8289,32.8411,44800.0
2008-04-07 11:40:00,53.48,53.58,53.47,53.57,54300.0,32.8411,32.9025,32.835,32.8964,54300.0
2008-04-07 11:45:00,53.58,53.67,53.58,53.63,31900.0,32.9025,32.9578,32.9025,32.9333,31900.0
2008-04-07 11:50:00,53.63,53.66,53.58,53.6,17700.0,32.9333,32.9517,32.9025,32.9148,17700.0
2008-04-07 11:55:00,53.61,53.61,53.54,53.59,23400.0,32.921,32.921,32.878,32.9087,23400.0
2008-04-07 12:00:00,53.59,53.63,53.57,53.57,29900.0,32.9087,32.9333,32.8964,32.8964,29900.0
2008-04-07 12:05:00,53.57,53.68,53.56,53.67,25700.0,32.8964,32.964,32.8903,32.9578,25700.0
2008-04-07 12:10:00,53.67,53.72,53.63,53.68,30300.0,32.9578,32.9885,32.9333,32.964,30300.0
2008-04-07 12:15:00,53.68,53.7,53.59,53.62,30800.0,32.964,32.9762,32.9087,32.9271,30800.0
2008-04-07 12:20:00,53.62,53.62,53.56,53.58,24200.0,32.9271,32.9271,32.8903,32.9025,24200.0
2008-04-07 12:25:00,53.58,53.59,53.51,53.54,23300.0,32.9025,32.9087,32.8596,32.878,23300.0
2008-04-07 12:30:00,53.54,53.6,53.54,53.58,23000.0,32.878,32.9148,32.878,32.9025,23000.0
2008-04-07 12:35:00,53.57,53.68,53.57,53.66,20600.0,32.8964,32.964,32.8964,32.9517,20600.0
2008-04-07 12:40:00,53.66,53.84,53.66,53.81,42200.0,32.9517,33.0622,32.9517,33.0438,42200.0
2008-04-07 12:45:00,53.8,53.86,53.79,53.83,33800.0,33.0376,33.0745,33.0315,33.0561,33800.0
2008-04-07 12:50:00,53.83,53.84,53.77,53.79,36100.0,33.0561,33.0622,33.0192,33.0315,36100.0
2008-04-07 12:55:00,53.81,53.87,53.79,53.83,20200.0,33.0438,33.0806,33.0315,33.0561,20200.0
2008-04-07 13:00:00,53.84,53.87,53.77,53.79,28600.0,33.0622,33.0806,33.0192,33.0315,28600.0
2008-04-07 13:05:00,53.79,53.83,53.75,53.75,25500.0,33.0315,33.0561,33.0069,33.0069,25500.0
2008-04-07 13:10:00,53.75,53.78,53.68,53.77,24200.0,33.0069,33.0254,32.964,33.0192,24200.0
2008-04-07 13:15:00,53.77,53.79,53.71,53.74,20500.0,33.0192,33.0315,32.9824,33.0008,20500.0
2008-04-07 13:20:00,53.74,53.81,53.73,53.8,17000.0,33.0008,33.0438,32.9947,33.0376,17000.0
2008-04-07 13:25:00,53.8,53.86,53.76,53.82,35200.0,33.0376,33.0745,33.0131,33.0499,35200.0
2008-04-07 13:30:00,53.82,53.89,53.8,53.86,27300.0,33.0499,33.0929,33.0376,33.0745,27300.0
2008-04-07 13:35:00,53.88,53.93,53.85,53.85,26300.0,33.0868,33.1175,33.0683,33.0683,26300.0
2008-04-07 13:40:00,53.85,53.88,53.78,53.78,25500.0,33.0683,33.0868,33.0254,33.0254,25500.0
2008-04-07 13:45:00,53.79,53.85,53.78,53.82,21900.0,33.0315,33.0683,33.0254,33.0499,21900.0
2008-04-07 13:50:00,53.81,53.81,53.71,53.72,27100.0,33.0438,33.0438,32.9824,32.9885,27100.0
2008-04-07 13:55:00,53.73,53.82,53.72,53.82,18400.0,32.9947,33.0499,32.9885,33.0499,18400.0
2008-04-07 14:00:00,53.82,53.84,53.73,53.73,36200.0,33.0499,33.0622,32.9947,32.9947,36200.0
2008-04-07 14:05:00,53.74,53.77,53.71,53.76,33300.0,33.0008,33.0192,32.9824,33.0131,33300.0
2008-04-07 14:10:00,53.76,53.8,53.7,53.76,29000.0,33.0131,33.0376,32.9762,33.0131,29000.0
2008-04-07 14:15:00,53.76,53.8,53.73,53.73,28100.0,33.0131,33.0376,32.9947,32.9947,28100.0
2008-04-07 14:20:00,53.73,53.75,53.58,53.6,46000.0,32.9947,33.0069,32.9025,32.9148,46000.0
2008-04-07 14:25:00,53.6,53.64,53.53,53.55,36000.0,32.9148,32.9394,32.8718,32.8841,36000.0
2008-04-07 14:30:00,53.56,53.6,53.44,53.51,75700.0,32.8903,32.9148,32.8166,32.8596,75700.0
2008-04-07 14:35:00,53.52,53.52,53.38,53.46,34500.0,32.8657,32.8657,32.7797,32.8289,34500.0
2008-04-07 14:40:00,53.46,53.49,53.38,53.39,55000.0,32.8289,32.8473,32.7797,32.7859,55000.0
2008-04-07 14:45:00,53.38,53.39,53.29,53.34,81000.0,32.7797,32.7859,32.7245,32.7552,81000.0
2008-04-07 14:50:00,53.34,53.4,53.29,53.33,80700.0,32.7552,32.792,32.7245,32.749,80700.0
2008-04-07 14:55:00,53.33,53.35,53.22,53.28,57100.0,32.749,32.7613,32.6815,32.7183,57100.0
2008-04-07 15:00:00,53.27,53.29,53.2,53.28,52400.0,32.7122,32.7245,32.6692,32.7183,52400.0
2008-04-07 15:05:00,53.28,53.31,53.24,53.27,40900.0,32.7183,32.7367,32.6938,32.7122,40900.0
2008-04-07 15:10:00,53.27,53.36,53.21,53.34,33500.0,32.7122,32.7674,32.6753,32.7552,33500.0
2008-04-07 15:15:00,53.33,53.43,53.31,53.42,33800.0,32.749,32.8104,32.7367,32.8043,33800.0
2008-04-07 15:20:00,53.42,53.52,53.37,53.49,49800.0,32.8043,32.8657,32.7736,32.8473,49800.0
2008-04-07 15:25:00,53.49,53.52,53.47,53.5,31300.0,32.8473,32.8657,32.835,32.8534,31300.0
2008-04-07 15:30:00,53.51,53.51,53.28,53.34,118600.0,32.8596,32.8596,32.7183,32.7552,118600.0
2008-04-07 15:35:00,53.35,53.46,53.28,53.45,64400.0,32.7613,32.8289,32.7183,32.8227,64400.0
2008-04-07 15:40:00,53.44,53.5,53.4,53.42,43300.0,32.8166,32.8534,32.792,32.8043,43300.0
2008-04-07 15:45:00,53.42,53.49,53.4,53.4,38000.0,32.8043,32.8473,32.792,32.792,38000.0
2008-04-07 15:50:00,53.4,53.49,53.35,53.4,45000.0,32.792,32.8473,32.7613,32.792,45000.0
2008-04-07 15:55:00,53.41,53.45,53.37,53.4,72900.0,32.7982,32.8227,32.7736,32.792,72900.0
2008-04-08 09:30:00,52.96,52.96,52.06,52.4,137400.0,32.5218,32.5218,31.9691,32.1779,137400.0
2008-04-08 09:35:00,52.4,52.51,52.0,52.01,109900.0,32.1779,32.2455,31.9323,31.9384,109900.0
2008-04-08 09:40:00,52.05,52.05,51.9,51.97,103900.0,31.963,31.963,31.8709,31.9139,103900.0
2008-04-08 09:45:00,51.95,52.1,51.95,52.0,57300.0,31.9016,31.9937,31.9016,31.9323,57300.0
2008-04-08 09:50:00,52.01,52.24,51.99,52.2,54900.0,31.9384,32.0797,31.9262,32.0551,54900.0
2008-04-08 09:55:00,52.2,52.3,52.14,52.26,40300.0,32.0551,32.1165,32.0183,32.092,40300.0
2008-04-08 10:00:00,52.26,52.27,52.0,52.02,57500.0,32.092,32.0981,31.9323,31.9446,57500.0
2008-04-08 10:05:00,52.01,52.06,52.0,52.02,34400.0,31.9384,31.9691,31.9323,31.9446,34400.0
2008-04-08 10:10:00,52.05,52.2,52.05,52.14,37500.0,31.963,32.0551,31.963,32.0183,37500.0
2008-04-08 10:15:00,52.15,52.16,51.96,51.98,56700.0,32.0244,32.0305,31.9077,31.92,56700.0
2008-04-08 10:20:00,51.97,52.12,51.95,52.02,53200.0,31.9139,32.006,31.9016,31.9446,53200.0
2008-04-08 10:25:00,52.03,52.04,51.95,51.96,36400.0,31.9507,31.9569,31.9016,31.9077,36400.0
2008-04-08 10:30:00,51.98,52.01,51.94,51.95,42700.0,31.92,31.9384,31.8955,31.9016,42700.0
2008-04-08 10:35:00,51.96,52.04,51.9,52.0,53300.0,31.9077,31.9569,31.8709,31.9323,53300.0
2008-04-08 10:40:00,52.0,52.09,51.99,52.0,36400.0,31.9323,31.9876,31.9262,31.9323,36400.0
2008-04-08 10:45:00,52.01,52.09,51.98,51.98,41600.0,31.9384,31.9876,31.92,31.92,41600.0
2008-04-08 10:50:00,51.99,52.07,51.99,52.0,38400.0,31.9262,31.9753,31.9262,31.9323,38400.0
2008-04-08 10:55:00,52.01,52.04,51.92,51.92,34600.0,31.9384,31.9569,31.8832,31.8832,34600.0
2008-04-08 11:00:00,51.92,51.92,51.79,51.8,75500.0,31.8832,31.8832,31.8033,31.8095,75500.0
2008-04-08 11:05:00,51.81,51.83,51.72,51.76,70400.0,31.8156,31.8279,31.7604,31.7849,70400.0
2008-04-08 11:10:00,51.76,51.81,51.73,51.73,55400.0,31.7849,31.8156,31.7665,31.7665,55400.0
2008-04-08 11:15:00,51.73,51.85,51.73,51.85,54100.0,31.7665,31.8402,31.7665,31.8402,54100.0
2008-04-08 11:20:00,51.85,51.9,51.84,51.85,63400.0,31.8402,31.8709,31.834,31.8402,63400.0
2008-04-08 11:25:00,51.86,51.94,51.83,51.84,85900.0,31.8463,31.8955,31.8279,31.834,85900.0
2008-04-08 11:30:00,51.85,52.04,51.8,52.04,60300.0,31.8402,31.9569,31.8095,31.9569,60300.0
2008-04-08 11:35:00,52.04,52.09,52.03,52.08,30600.0,31.9569,31.9876,31.9507,31.9814,30600.0
2008-04-08 11:40:00,52.09,52.09,51.96,51.99,21300.0,31.9876,31.9876,31.9077,31.9262,21300.0
2008-04-08 11:45:00,51.97,52.02,51.96,52.0,24600.0,31.9139,31.9446,31.9077,31.9323,24600.0
2008-04-08 11:50:00,52.0,52.0,51.91,51.99,31100.0,31.9323,31.9323,31.877,31.9262,31100.0
2008-04-08 11:55:00,52.0,52.05,51.99,52.03,28500.0,31.9323,31.963,31.9262,31.9507,28500.0
2008-04-08 12:00:00,52.04,52.12,52.02,52.1,80300.0,31.9569,32.006,31.9446,31.9937,80300.0
2008-04-08 12:05:00,52.1,52.15,52.1,52.13,68700.0,31.9937,32.0244,31.9937,32.0121,68700.0
2008-04-08 12:10:00,52.14,52.15,52.04,52.1,71700.0,32.0183,32.0244,31.9569,31.9937,71700.0
2008-04-08 12:15:00,52.1,52.2,52.07,52.19,65000.0,31.9937,32.0551,31.9753,32.049,65000.0
2008-04-08 12:20:00,52.19,52.23,52.17,52.18,46300.0,32.049,32.0735,32.0367,32.0428,46300.0
2008-04-08 12:25:00,52.17,52.21,52.09,52.12,39300.0,32.0367,32.0613,31.9876,32.006,39300.0
2008-04-08 12:30:00,52.11,52.15,52.09,52.14,23200.0,31.9998,32.0244,31.9876,32.0183,23200.0
2008-04-08 12:35:00,52.13,52.15,52.12,52.13,20200.0,32.0121,32.0244,32.006,32.0121,20200.0
2008-04-08 12:40:00,52.15,52.15,52.05,52.05,52700.0,32.0244,32.0244,31.963,31.963,52700.0
2008-04-08 12:45:00,52.04,52.1,52.04,52.05,55100.0,31.9569,31.9937,31.9569,31.963,55100.0
2008-04-08 12:50:00,52.05,52.06,52.0,52.0,31600.0,31.963,31.9691,31.9323,31.9323,31600.0
2008-04-08 12:55:00,52.02,52.04,51.97,51.99,21300.0,31.9446,31.9569,31.9139,31.9262,21300.0
2008-04-08 13:00:00,51.99,52.05,51.97,51.99,28700.0,31.9262,31.963,31.9139,31.9262,28700.0
2008-04-08 13:05:00,52.0,52.02,51.97,52.0,18200.0,31.9323,31.9446,31.9139,31.9323,18200.0
2008-04-08 13:10:00,52.01,52.06,51.99,52.02,26900.0,31.9384,31.9691,31.9262,31.9446,26900.0
2008-04-08 13:15:00,52.02,52.05,52.0,52.03,19000.0,31.9446,31.963,31.9323,31.9507,19000.0
2008-04-08 13:20:00,52.03,52.09,52.02,52.04,28200.0,31.9507,31.9876,31.9446,31.9569,28200.0
2008-04-08 13:25:00,52.04,52.05,51.97,51.97,32900.0,31.9569,31.963,31.9139,31.9139,32900.0
2008-04-08 13:30:00,51.97,51.98,51.88,51.89,32500.0,31.9139,31.92,31.8586,31.8647,32500.0
2008-04-08 13:35:00,51.9,51.96,51.88,51.93,37900.0,31.8709,31.9077,31.8586,31.8893,37900.0
2008-04-08 13:40:00,51.93,51.94,51.89,51.92,41400.0,31.8893,31.8955,31.8647,31.8832,41400.0
2008-04-08 13:45:00,51.92,51.98,51.89,51.96,23100.0,31.8832,31.92,31.8647,31.9077,23100.0
2008-04-08 13:50:00,51.98,52.07,51.95,52.06,31000.0,31.92,31.9753,31.9016,31.9691,31000.0
2008-04-08 13:55:00,52.05,52.06,51.96,52.0,27500.0,31.963,31.9691,31.9077,31.9323,27500.0
2008-04-08 14:00:00,51.99,52.0,51.88,51.96,64400.0,31.9262,31.9323,31.8586,31.9077,64400.0
2008-04-08 14:05:00,51.94,52.0,51.79,51.79,48000.0,31.8955,31.9323,31.8033,31.8033,48000.0
2008-04-08 14:10:00,51.8,51.89,51.79,51.84,40100.0,31.8095,31.8647,31.8033,31.834,40100.0
2008-04-08 14:15:00,51.84,51.88,51.8,51.86,40600.0,31.834,31.8586,31.8095,31.8463,40600.0
2008-04-08 14:20:00,51.85,51.88,51.81,51.82,33300.0,31.8402,31.8586,31.8156,31.8218,33300.0
2008-04-08 14:25:00,51.83,51.93,51.78,51.92,39900.0,31.8279,31.8893,31.7972,31.8832,39900.0
2008-04-08 14:30:00,51.94,51.98,51.88,51.93,44200.0,31.8955,31.92,31.8586,31.8893,44200.0
2008-04-08 14:35:00,51.92,52.0,51.9,51.97,40500.0,31.8832,31.9323,31.8709,31.9139,40500.0
2008-04-08 14:40:00,51.97,52.02,51.93,51.96,67100.0,31.9139,31.9446,31.8893,31.9077,67100.0
2008-04-08 14:45:00,51.95,52.03,51.94,52.03,86400.0,31.9016,31.9507,31.8955,31.9507,86400.0
2008-04-08 14:50:00,52.02,52.19,52.01,52.14,79200.0,31.9446,32.049,31.9384,32.0183,79200.0
2008-04-08 14:55:00,52.13,52.15,52.1,52.14,57900.0,32.0121,32.0244,31.9937,32.0183,57900.0
2008-04-08 15:00:00,52.15,52.15,52.05,52.05,62700.0,32.0244,32.0244,31.963,31.963,62700.0
2008-04-08 15:05:00,52.06,52.07,51.99,52.01,57000.0,31.9691,31.9753,31.9262,31.9384,57000.0
2008-04-08 15:10:00,52.02,52.08,51.99,52.0,51600.0,31.9446,31.9814,31.9262,31.9323,51600.0
2008-04-08 15:15:00,51.99,52.05,51.99,52.03,45500.0,31.9262,31.963,31.9262,31.9507,45500.0
2008-04-08 15:20:00,52.04,52.05,52.0,52.03,58100.0,31.9569,31.963,31.9323,31.9507,58100.0
2008-04-08 15:25:00,52.02,52.12,52.02,52.11,54300.0,31.9446,32.006,31.9446,31.9998,54300.0
2008-04-08 15:30:00,52.13,52.23,52.07,52.08,142200.0,32.0121,32.0735,31.9753,31.9814,142200.0
2008-04-08 15:35:00,52.09,52.15,52.06,52.08,140700.0,31.9876,32.0244,31.9691,31.9814,140700.0
2008-04-08 15:40:00,52.07,52.07,52.02,52.03,144500.0,31.9753,31.9753,31.9446,31.9507,144500.0
2008-04-08 15:45:00,52.02,52.04,51.92,51.99,80600.0,31.9446,31.9569,31.8832,31.9262,80600.0
2008-04-08 15:50:00,52.0,52.1,51.98,52.08,92500.0,31.9323,31.9937,31.92,31.9814,92500.0
2008-04-08 15:55:00,52.08,52.1,52.05,52.1,86100.0,31.9814,31.9937,31.963,31.9937,86100.0
2008-04-09 09:30:00,52.02,52.19,51.84,52.15,54400.0,31.9446,32.049,31.834,32.0244,54400.0
2008-04-09 09:35:00,52.2,52.45,52.12,52.33,28600.0,32.0551,32.2086,32.006,32.1349,28600.0
2008-04-09 09:40:00,52.34,52.36,52.16,52.19,42900.0,32.1411,32.1534,32.0305,32.049,42900.0
2008-04-09 09:45:00,52.19,52.34,52.13,52.29,29600.0,32.049,32.1411,32.0121,32.1104,29600.0
2008-04-09 09:50:00,52.29,52.34,52.15,52.17,28100.0,32.1104,32.1411,32.0244,32.0367,28100.0
2008-04-09 09:55:00,52.15,52.18,52.08,52.16,27000.0,32.0244,32.0428,31.9814,32.0305,27000.0
2008-04-09 10:00:00,52.15,52.23,52.05,52.08,23200.0,32.0244,32.0735,31.963,31.9814,23200.0
2008-04-09 10:05:00,52.1,52.15,52.0,52.08,27800.0,31.9937,32.0244,31.9323,31.9814,27800.0
2008-04-09 10:10:00,52.1,52.13,52.05,52.05,18700.0,31.9937,32.0121,31.963,31.963,18700.0
2008-04-09 10:15:00,52.06,52.07,51.97,52.07,22700.0,31.9691,31.9753,31.9139,31.9753,22700.0
2008-04-09 10:20:00,52.07,52.12,52.04,52.05,25200.0,31.9753,32.006,31.9569,31.963,25200.0
2008-04-09 10:25:00,52.06,52.06,51.93,52.0,15500.0,31.9691,31.9691,31.8893,31.9323,15500.0
2008-04-09 10:30:00,51.99,52.05,51.8,51.84,35400.0,31.9262,31.963,31.8095,31.834,35400.0
2008-04-09 10:35:00,51.84,51.88,51.77,51.82,48900.0,31.834,31.8586,31.7911,31.8218,48900.0
2008-04-09 10:40:00,51.86,51.86,51.76,51.8,35200.0,31.8463,31.8463,31.7849,31.8095,35200.0
2008-04-09 10:45:00,51.81,51.87,51.78,51.86,73100.0,31.8156,31.8525,31.7972,31.8463,73100.0
2008-04-09 10:50:00,51.84,51.94,51.8,51.9,24200.0,31.834,31.8955,31.8095,31.8709,24200.0
2008-04-09 10:55:00,51.9,52.0,51.9,51.95,24800.0,31.8709,31.9323,31.8709,31.9016,24800.0
2008-04-09 11:00:00,51.97,52.0,51.94,51.97,25900.0,31.9139,31.9323,31.8955,31.9139,25900.0
2008-04-09 11:05:00,51.97,52.04,51.94,52.02,29900.0,31.9139,31.9569,31.8955,31.9446,29900.0
2008-04-09 11:10:00,52.03,52.19,52.03,52.17,56300.0,31.9507,32.049,31.9507,32.0367,56300.0
2008-04-09 11:15:00,52.16,52.18,52.05,52.06,39700.0,32.0305,32.0428,31.963,31.9691,39700.0
2008-04-09 11:20:00,52.06,52.1,51.88,51.89,33400.0,31.9691,31.9937,31.8586,31.8647,33400.0
2008-04-09 11:25:00,51.89,51.95,51.87,51.94,23700.0,31.8647,31.9016,31.8525,31.8955,23700.0
2008-04-09 11:30:00,51.94,51.95,51.88,51.89,15200.0,31.8955,31.9016,31.8586,31.8647,15200.0
2008-04-09 11:35:00,51.9,51.9,51.61,51.61,56200.0,31.8709,31.8709,31.6928,31.6928,56200.0
2008-04-09 11:40:00,51.62,51.67,51.58,51.65,30800.0,31.6989,31.7296,31.6744,31.7174,30800.0
2008-04-09 11:45:00,51.65,51.67,51.55,51.58,38300.0,31.7174,31.7296,31.656,31.6744,38300.0
2008-04-09 11:50:00,51.58,51.65,51.44,51.56,76200.0,31.6744,31.7174,31.5884,31.6621,76200.0
2008-04-09 11:55:00,51.55,51.6,51.53,51.59,18700.0,31.656,31.6867,31.6437,31.6805,18700.0
2008-04-09 12:00:00,51.59,51.6,51.46,51.59,46700.0,31.6805,31.6867,31.6007,31.6805,46700.0
2008-04-09 12:05:00,51.6,51.66,51.59,51.65,18400.0,31.6867,31.7235,31.6805,31.7174,18400.0
2008-04-09 12:10:00,51.64,51.69,51.6,51.69,14900.0,31.7112,31.7419,31.6867,31.7419,14900.0
2008-04-09 12:15:00,51.69,51.71,51.63,51.64,17500.0,31.7419,31.7542,31.7051,31.7112,17500.0
2008-04-09 12:20:00,51.63,51.66,51.54,51.56,32700.0,31.7051,31.7235,31.6498,31.6621,32700.0
2008-04-09 12:25:00,51.56,51.7,51.56,51.68,18900.0,31.6621,31.7481,31.6621,31.7358,18900.0
2008-04-09 12:30:00,51.68,51.8,51.66,51.78,35600.0,31.7358,31.8095,31.7235,31.7972,35600.0
2008-04-09 12:35:00,51.79,51.88,51.78,51.85,49000.0,31.8033,31.8586,31.7972,31.8402,49000.0
2008-04-09 12:40:00,51.85,51.9,51.8,51.84,31300.0,31.8402,31.8709,31.8095,31.834,31300.0
2008-04-09 12:45:00,51.84,51.85,51.69,51.69,17500.0,31.834,31.8402,31.7419,31.7419,17500.0
2008-04-09 12:50:00,51.7,51.78,51.69,51.73,11700.0,31.7481,31.7972,31.7419,31.7665,11700.0
2008-04-09 12:55:00,51.7,51.74,51.64,51.64,12700.0,31.7481,31.7726,31.7112,31.7112,12700.0
2008-04-09 13:00:00,51.64,51.73,51.64,51.7,19900.0,31.7112,31.7665,31.7112,31.7481,19900.0
2008-04-09 13:05:00,51.71,51.82,51.68,51.78,39000.0,31.7542,31.8218,31.7358,31.7972,39000.0
2008-04-09 13:10:00,51.79,51.85,51.76,51.85,16800.0,31.8033,31.8402,31.7849,31.8402,16800.0
2008-04-09 13:15:00,51.83,51.88,51.83,51.83,17700.0,31.8279,31.8586,31.8279,31.8279,17700.0
2008-04-09 13:20:00,51.85,51.88,51.82,51.83,10300.0,31.8402,31.8586,31.8218,31.8279,10300.0
2008-04-09 13:25:00,51.83,51.91,51.83,51.85,14500.0,31.8279,31.877,31.8279,31.8402,14500.0
2008-04-09 13:30:00,51.84,51.89,51.81,51.84,19400.0,31.834,31.8647,31.8156,31.834,19400.0
2008-04-09 13:35:00,51.83,51.95,51.83,51.95,20600.0,31.8279,31.9016,31.8279,31.9016,20600.0
2008-04-09 13:40:00,51.94,51.95,51.91,51.93,15900.0,31.8955,31.9016,31.877,31.8893,15900.0
2008-04-09 13:45:00,51.94,51.94,51.86,51.86,14100.0,31.8955,31.8955,31.8463,31.8463,14100.0
2008-04-09 13:50:00,51.86,51.88,51.79,51.87,33900.0,31.8463,31.8586,31.8033,31.8525,33900.0
2008-04-09 13:55:00,51.86,51.9,51.83,51.89,24400.0,31.8463,31.8709,31.8279,31.8647,24400.0
2008-04-09 14:00:00,51.89,51.98,51.89,51.96,15700.0,31.8647,31.92,31.8647,31.9077,15700.0
2008-04-09 14:05:00,51.95,51.95,51.89,51.91,14400.0,31.9016,31.9016,31.8647,31.877,14400.0
2008-04-09 14:10:00,51.9,51.9,51.71,51.73,22900.0,31.8709,31.8709,31.7542,31.7665,22900.0
2008-04-09 14:15:00,51.74,51.84,51.73,51.84,57900.0,31.7726,31.834,31.7665,31.834,57900.0
2008-04-09 14:20:00,51.83,51.87,51.8,51.81,18400.0,31.8279,31.8525,31.8095,31.8156,18400.0
2008-04-09 14:25:00,51.8,51.84,51.8,51.83,29000.0,31.8095,31.834,31.8095,31.8279,29000.0
2008-04-09 14:30:00,51.82,51.83,51.8,51.81,26400.0,31.8218,31.8279,31.8095,31.8156,26400.0
2008-04-09 14:35:00,51.8,51.87,51.8,51.86,31900.0,31.8095,31.8525,31.8095,31.8463,31900.0
2008-04-09 14:40:00,51.85,51.88,51.8,51.8,19200.0,31.8402,31.8586,31.8095,31.8095,19200.0
2008-04-09 14:45:00,51.8,51.81,51.76,51.8,29700.0,31.8095,31.8156,31.7849,31.8095,29700.0
2008-04-09 14:50:00,51.8,51.87,51.78,51.8,57100.0,31.8095,31.8525,31.7972,31.8095,57100.0
2008-04-09 14:55:00,51.8,51.84,51.75,51.8,31500.0,31.8095,31.834,31.7788,31.8095,31500.0
2008-04-09 15:00:00,51.8,51.83,51.74,51.79,29400.0,31.8095,31.8279,31.7726,31.8033,29400.0
2008-04-09 15:05:00,51.78,51.85,51.76,51.8,29800.0,31.7972,31.8402,31.7849,31.8095,29800.0
2008-04-09 15:10:00,51.79,51.8,51.75,51.8,43900.0,31.8033,31.8095,31.7788,31.8095,43900.0
2008-04-09 15:15:00,51.79,51.84,51.76,51.84,34200.0,31.8033,31.834,31.7849,31.834,34200.0
2008-04-09 15:20:00,51.84,51.88,51.8,51.8,35900.0,31.834,31.8586,31.8095,31.8095,35900.0
2008-04-09 15:25:00,51.81,51.84,51.8,51.81,25400.0,31.8156,31.834,31.8095,31.8156,25400.0
2008-04-09 15:30:00,51.81,51.89,51.8,51.85,39200.0,31.8156,31.8647,31.8095,31.8402,39200.0
2008-04-09 15:35:00,51.85,52.0,51.85,51.99,49300.0,31.8402,31.9323,31.8402,31.9262,49300.0
2008-04-09 15:40:00,51.99,52.03,51.95,52.0,24700.0,31.9262,31.9507,31.9016,31.9323,24700.0
2008-04-09 15:45:00,52.0,52.0,51.9,51.9,20700.0,31.9323,31.9323,31.8709,31.8709,20700.0
2008-04-09 15:50:00,51.91,51.92,51.82,51.84,33700.0,31.877,31.8832,31.8218,31.834,33700.0
2008-04-09 15:55:00,51.84,51.91,51.82,51.87,43100.0,31.834,31.877,31.8218,31.8525,43100.0
2008-04-10 09:30:00,51.8,51.8,51.61,51.75,36500.0,31.8095,31.8095,31.6928,31.7788,36500.0
2008-04-10 09:35:00,51.75,51.77,51.65,51.75,78900.0,31.7788,31.7911,31.7174,31.7788,78900.0
2008-04-10 09:40:00,51.75,51.8,51.71,51.79,99100.0,31.7788,31.8095,31.7542,31.8033,99100.0
2008-04-10 09:45:00,51.77,51.78,51.63,51.64,49900.0,31.7911,31.7972,31.7051,31.7112,49900.0
2008-04-10 09:50:00,51.64,51.64,51.47,51.5,89800.0,31.7112,31.7112,31.6068,31.6253,89800.0
2008-04-10 09:55:00,51.5,51.57,51.46,51.49,66200.0,31.6253,31.6682,31.6007,31.6191,66200.0
2008-04-10 10:00:00,51.49,51.49,51.4,51.44,59600.0,31.6191,31.6191,31.5638,31.5884,59600.0
2008-04-10 10:05:00,51.44,51.54,51.44,51.44,48500.0,31.5884,31.6498,31.5884,31.5884,48500.0
2008-04-10 10:10:00,51.44,51.69,51.44,51.67,35900.0,31.5884,31.7419,31.5884,31.7296,35900.0
2008-04-10 10:15:00,51.67,51.67,51.56,51.63,82000.0,31.7296,31.7296,31.6621,31.7051,82000.0
2008-04-10 10:20:00,51.62,51.8,51.6,51.7,73000.0,31.6989,31.8095,31.6867,31.7481,73000.0
2008-04-10 10:25:00,51.7,51.81,51.69,51.79,166100.0,31.7481,31.8156,31.7419,31.8033,166100.0
2008-04-10 10:30:00,51.8,51.91,51.76,51.79,73100.0,31.8095,31.877,31.7849,31.8033,73100.0
2008-04-10 10:35:00,51.78,51.79,51.74,51.75,76800.0,31.7972,31.8033,31.7726,31.7788,76800.0
2008-04-10 10:40:00,51.75,51.8,51.71,51.77,73200.0,31.7788,31.8095,31.7542,31.7911,73200.0
2008-04-10 10:45:00,51.77,51.81,51.73,51.81,104400.0,31.7911,31.8156,31.7665,31.8156,104400.0
2008-04-10 10:50:00,51.79,51.81,51.73,51.75,135300.0,31.8033,31.8156,31.7665,31.7788,135300.0
2008-04-10 10:55:00,51.75,51.9,51.7,51.8,69500.0,31.7788,31.8709,31.7481,31.8095,69500.0
2008-04-10 11:00:00,51.8,51.84,51.7,51.73,112500.0,31.8095,31.834,31.7481,31.7665,112500.0
2008-04-10 11:05:00,51.73,51.8,51.71,51.74,57100.0,31.7665,31.8095,31.7542,31.7726,57100.0
2008-04-10 11:10:00,51.75,51.87,51.73,51.87,136400.0,31.7788,31.8525,31.7665,31.8525,136400.0
2008-04-10 11:15:00,51.88,52.02,51.86,52.0,118500.0,31.8586,31.9446,31.8463,31.9323,118500.0
2008-04-10 11:20:00,52.0,52.03,51.98,52.0,50900.0,31.9323,31.9507,31.92,31.9323,50900.0
2008-04-10 11:25:00,51.99,52.04,51.96,51.98,67400.0,31.9262,31.9569,31.9077,31.92,67400.0
2008-04-10 11:30:00,51.98,52.0,51.94,51.99,41600.0,31.92,31.9323,31.8955,31.9262,41600.0
2008-04-10 11:35:00,52.0,52.14,52.0,52.01,136400.0,31.9323,32.0183,31.9323,31.9384,136400.0
2008-04-10 11:40:00,52.01,52.1,51.96,52.1,23200.0,31.9384,31.9937,31.9077,31.9937,23200.0
2008-04-10 11:45:00,52.08,52.08,51.97,51.99,43500.0,31.9814,31.9814,31.9139,31.9262,43500.0
2008-04-10 11:50:00,51.97,52.03,51.96,51.99,15100.0,31.9139,31.9507,31.9077,31.9262,15100.0
2008-04-10 11:55:00,51.98,52.09,51.98,52.06,15600.0,31.92,31.9876,31.92,31.9691,15600.0
2008-04-10 12:00:00,52.06,52.1,51.91,51.92,38900.0,31.9691,31.9937,31.877,31.8832,38900.0
2008-04-10 12:05:00,51.91,51.94,51.88,51.92,22400.0,31.877,31.8955,31.8586,31.8832,22400.0
2008-04-10 12:10:00,51.92,52.0,51.92,51.98,21000.0,31.8832,31.9323,31.8832,31.92,21000.0
2008-04-10 12:15:00,52.0,52.0,51.92,51.92,21800.0,31.9323,31.9323,31.8832,31.8832,21800.0
2008-04-10 12:20:00,51.93,51.95,51.88,51.92,26800.0,31.8893,31.9016,31.8586,31.8832,26800.0
2008-04-10 12:25:00,51.94,51.94,51.89,51.9,35700.0,31.8955,31.8955,31.8647,31.8709,35700.0
2008-04-10 12:30:00,51.9,51.92,51.9,51.91,49100.0,31.8709,31.8832,31.8709,31.877,49100.0
2008-04-10 12:35:00,51.9,51.94,51.89,51.9,74700.0,31.8709,31.8955,31.8647,31.8709,74700.0
2008-04-10 12:40:00,51.89,51.97,51.89,51.94,69200.0,31.8647,31.9139,31.8647,31.8955,69200.0
2008-04-10 12:45:00,51.94,51.94,51.89,51.92,48300.0,31.8955,31.8955,31.8647,31.8832,48300.0
2008-04-10 12:50:00,51.9,51.93,51.89,51.91,45500.0,31.8709,31.8893,31.8647,31.877,45500.0
2008-04-10 12:55:00,51.91,51.92,51.89,51.9,44500.0,31.877,31.8832,31.8647,31.8709,44500.0
2008-04-10 13:00:00,51.91,51.98,51.91,51.91,34600.0,31.877,31.92,31.877,31.877,34600.0
2008-04-10 13:05:00,51.91,51.93,51.84,51.85,94500.0,31.877,31.8893,31.834,31.8402,94500.0
2008-04-10 13:10:00,51.86,51.91,51.83,51.89,61400.0,31.8463,31.877,31.8279,31.8647,61400.0
2008-04-10 13:15:00,51.88,51.88,51.8,51.8,36700.0,31.8586,31.8586,31.8095,31.8095,36700.0
2008-04-10 13:20:00,51.8,51.86,51.77,51.85,28000.0,31.8095,31.8463,31.7911,31.8402,28000.0
2008-04-10 13:25:00,51.85,51.88,51.8,51.8,59600.0,31.8402,31.8586,31.8095,31.8095,59600.0
2008-04-10 13:30:00,51.8,51.84,51.8,51.81,51300.0,31.8095,31.834,31.8095,31.8156,51300.0
2008-04-10 13:35:00,51.81,51.83,51.79,51.82,51500.0,31.8156,31.8279,31.8033,31.8218,51500.0
2008-04-10 13:40:00,51.83,51.89,51.81,51.88,23700.0,31.8279,31.8647,31.8156,31.8586,23700.0
2008-04-10 13:45:00,51.89,51.99,51.86,51.99,21500.0,31.8647,31.9262,31.8463,31.9262,21500.0
2008-04-10 13:50:00,51.99,51.99,51.9,51.91,60500.0,31.9262,31.9262,31.8709,31.877,60500.0
2008-04-10 13:55:00,51.91,51.92,51.74,51.75,69200.0,31.877,31.8832,31.7726,31.7788,69200.0
2008-04-10 14:00:00,51.75,51.77,51.7,51.74,42900.0,31.7788,31.7911,31.7481,31.7726,42900.0
2008-04-10 14:05:00,51.76,51.77,51.65,51.65,46200.0,31.7849,31.7911,31.7174,31.7174,46200.0
2008-04-10 14:10:00,51.65,51.72,51.62,51.62,40600.0,31.7174,31.7604,31.6989,31.6989,40600.0
2008-04-10 14:15:00,51.62,51.63,51.56,51.57,60500.0,31.6989,31.7051,31.6621,31.6682,60500.0
2008-04-10 14:20:00,51.57,51.61,51.48,51.48,90800.0,31.6682,31.6928,31.613,31.613,90800.0
2008-04-10 14:25:00,51.47,51.48,51.38,51.39,58700.0,31.6068,31.613,31.5516,31.5577,58700.0
2008-04-10 14:30:00,51.38,51.38,51.3,51.35,94000.0,31.5516,31.5516,31.5024,31.5331,94000.0
2008-04-10 14:35:00,51.37,51.52,51.36,51.5,37700.0,31.5454,31.6375,31.5393,31.6253,37700.0
2008-04-10 14:40:00,51.5,51.5,51.39,51.45,58800.0,31.6253,31.6253,31.5577,31.5946,58800.0
2008-04-10 14:45:00,51.45,51.45,51.37,51.45,113400.0,31.5946,31.5946,31.5454,31.5946,113400.0
2008-04-10 14:50:00,51.45,51.52,51.41,51.5,57200.0,31.5946,31.6375,31.57,31.6253,57200.0
2008-04-10 14:55:00,51.5,51.63,51.49,51.62,39200.0,31.6253,31.7051,31.6191,31.6989,39200.0
2008-04-10 15:00:00,51.62,51.69,51.62,51.63,48800.0,31.6989,31.7419,31.6989,31.7051,48800.0
2008-04-10 15:05:00,51.63,51.66,51.58,51.66,67500.0,31.7051,31.7235,31.6744,31.7235,67500.0
2008-04-10 15:10:00,51.66,51.68,51.55,51.55,51600.0,31.7235,31.7358,31.656,31.656,51600.0
2008-04-10 15:15:00,51.57,51.59,51.51,51.51,113400.0,31.6682,31.6805,31.6314,31.6314,113400.0
2008-04-10 15:20:00,51.51,51.52,51.44,51.52,62500.0,31.6314,31.6375,31.5884,31.6375,62500.0
2008-04-10 15:25:00,51.51,51.61,51.47,51.48,47100.0,31.6314,31.6928,31.6068,31.613,47100.0
2008-04-10 15:30:00,51.49,51.49,51.24,51.25,79200.0,31.6191,31.6191,31.4656,31.4717,79200.0
2008-04-10 15:35:00,51.25,51.3,51.18,51.27,128500.0,31.4717,31.5024,31.4287,31.484,128500.0
2008-04-10 15:40:00,51.28,51.29,51.22,51.25,89500.0,31.4902,31.4963,31.4533,31.4717,89500.0
2008-04-10 15:45:00,51.25,51.32,51.24,51.29,61500.0,31.4717,31.5147,31.4656,31.4963,61500.0
2008-04-10 15:50:00,51.3,51.47,51.29,51.45,154900.0,31.5024,31.6068,31.4963,31.5946,154900.0
2008-04-10 15:55:00,51.46,51.54,51.44,51.48,179800.0,31.6007,31.6498,31.5884,31.613,179800.0
2008-04-11 09:30:00,51.05,51.05,50.31,50.34,135500.0,31.3489,31.3489,30.8945,30.9129,135500.0
2008-04-11 09:35:00,50.37,50.56,50.25,50.4,137200.0,30.9313,31.048,30.8577,30.9498,137200.0
2008-04-11 09:40:00,50.42,50.42,50.3,50.3,85500.0,30.962,30.962,30.8884,30.8884,85500.0
2008-04-11 09:45:00,50.32,50.38,50.2,50.21,92500.0,30.9006,30.9375,30.8269,30.8331,92500.0
2008-04-11 09:50:00,50.21,50.24,50.07,50.07,124100.0,30.8331,30.8515,30.7471,30.7471,124100.0
2008-04-11 09:55:00,50.08,50.08,49.8,49.81,233600.0,30.7533,30.7533,30.5813,30.5875,233600.0
2008-04-11 10:00:00,49.82,50.06,49.81,49.99,300500.0,30.5936,30.741,30.5875,30.698,300500.0
2008-04-11 10:05:00,49.99,50.16,49.98,50.15,139400.0,30.698,30.8024,30.6918,30.7962,139400.0
2008-04-11 10:10:00,50.15,50.25,50.15,50.18,76100.0,30.7962,30.8577,30.7962,30.8147,76100.0
2008-04-11 10:15:00,50.19,50.37,50.17,50.37,172500.0,30.8208,30.9313,30.8085,30.9313,172500.0
2008-04-11 10:20:00,50.37,50.56,50.36,50.51,112100.0,30.9313,31.048,30.9252,31.0173,112100.0
2008-04-11 10:25:00,50.52,50.52,50.4,50.42,81300.0,31.0235,31.0235,30.9498,30.962,81300.0
2008-04-11 10:30:00,50.42,50.5,50.4,50.47,48100.0,30.962,31.0112,30.9498,30.9928,48100.0
2008-04-11 10:35:00,50.48,50.52,50.44,50.47,60500.0,30.9989,31.0235,30.9743,30.9928,60500.0
2008-04-11 10:40:00,50.48,50.68,50.46,50.65,51400.0,30.9989,31.1217,30.9866,31.1033,51400.0
2008-04-11 10:45:00,50.66,50.84,50.65,50.82,165200.0,31.1094,31.22,31.1033,31.2077,165200.0
2008-04-11 10:50:00,50.82,50.87,50.81,50.83,44500.0,31.2077,31.2384,31.2015,31.2138,44500.0
2008-04-11 10:55:00,50.83,50.9,50.78,50.88,51300.0,31.2138,31.2568,31.1831,31.2445,51300.0
2008-04-11 11:00:00,50.88,50.89,50.81,50.83,51400.0,31.2445,31.2507,31.2015,31.2138,51400.0
2008-04-11 11:05:00,50.83,50.92,50.8,50.84,67600.0,31.2138,31.2691,31.1954,31.22,67600.0
2008-04-11 11:10:00,50.84,50.89,50.79,50.81,66500.0,31.22,31.2507,31.1893,31.2015,66500.0
2008-04-11 11:15:00,50.81,50.85,50.8,50.81,64200.0,31.2015,31.2261,31.1954,31.2015,64200.0
2008-04-11 11:20:00,50.81,50.88,50.79,50.85,51000.0,31.2015,31.2445,31.1893,31.2261,51000.0
2008-04-11 11:25:00,50.84,50.86,50.82,50.85,36700.0,31.22,31.2322,31.2077,31.2261,36700.0
2008-04-11 11:30:00,50.85,50.89,50.83,50.87,46200.0,31.2261,31.2507,31.2138,31.2384,46200.0
2008-04-11 11:35:00,50.87,50.9,50.84,50.86,47300.0,31.2384,31.2568,31.22,31.2322,47300.0
2008-04-11 11:40:00,50.85,50.91,50.85,50.9,49100.0,31.2261,31.2629,31.2261,31.2568,49100.0
2008-04-11 11:45:00,50.89,50.98,50.88,50.9,56000.0,31.2507,31.3059,31.2445,31.2568,56000.0
2008-04-11 11:50:00,50.91,50.96,50.89,50.91,79000.0,31.2629,31.2937,31.2507,31.2629,79000.0
2008-04-11 11:55:00,50.93,50.93,50.84,50.92,78600.0,31.2752,31.2752,31.22,31.2691,78600.0
2008-04-11 12:00:00,50.92,50.94,50.89,50.94,99300.0,31.2691,31.2814,31.2507,31.2814,99300.0
2008-04-11 12:05:00,50.93,50.95,50.87,50.88,55100.0,31.2752,31.2875,31.2384,31.2445,55100.0
2008-04-11 12:10:00,50.87,50.91,50.84,50.9,55600.0,31.2384,31.2629,31.22,31.2568,55600.0
2008-04-11 12:15:00,50.9,50.94,50.9,50.93,53500.0,31.2568,31.2814,31.2568,31.2752,53500.0
2008-04-11 12:20:00,50.93,50.94,50.9,50.92,83900.0,31.2752,31.2814,31.2568,31.2691,83900.0
2008-04-11 12:25:00,50.91,50.91,50.69,50.79,83400.0,31.2629,31.2629,31.1278,31.1893,83400.0
2008-04-11 12:30:00,50.78,50.79,50.72,50.72,31500.0,31.1831,31.1893,31.1463,31.1463,31500.0
2008-04-11 12:35:00,50.72,50.78,50.68,50.68,31500.0,31.1463,31.1831,31.1217,31.1217,31500.0
2008-04-11 12:40:00,50.7,50.7,50.64,50.67,28500.0,31.134,31.134,31.0971,31.1156,28500.0
2008-04-11 12:45:00,50.67,50.8,50.64,50.8,16100.0,31.1156,31.1954,31.0971,31.1954,16100.0
2008-04-11 12:50:00,50.8,50.83,50.76,50.79,22000.0,31.1954,31.2138,31.1708,31.1893,22000.0
2008-04-11 12:55:00,50.79,50.85,50.77,50.84,14400.0,31.1893,31.2261,31.177,31.22,14400.0
2008-04-11 13:00:00,50.84,50.87,50.78,50.8,37500.0,31.22,31.2384,31.1831,31.1954,37500.0
2008-04-11 13:05:00,50.79,50.82,50.78,50.81,13500.0,31.1893,31.2077,31.1831,31.2015,13500.0
2008-04-11 13:10:00,50.81,50.85,50.79,50.85,22700.0,31.2015,31.2261,31.1893,31.2261,22700.0
2008-04-11 13:15:00,50.85,50.9,50.84,50.89,28800.0,31.2261,31.2568,31.22,31.2507,28800.0
2008-04-11 13:20:00,50.88,50.88,50.75,50.76,20500.0,31.2445,31.2445,31.1647,31.1708,20500.0
2008-04-11 13:25:00,50.76,50.79,50.67,50.68,21000.0,31.1708,31.1893,31.1156,31.1217,21000.0
2008-04-11 13:30:00,50.67,50.71,50.65,50.7,21900.0,31.1156,31.1401,31.1033,31.134,21900.0
2008-04-11 13:35:00,50.7,50.71,50.55,50.58,25600.0,31.134,31.1401,31.0419,31.0603,25600.0
2008-04-11 13:40:00,50.57,50.62,50.54,50.54,35800.0,31.0542,31.0849,31.0357,31.0357,35800.0
2008-04-11 13:45:00,50.56,50.57,50.51,50.56,17900.0,31.048,31.0542,31.0173,31.048,17900.0
2008-04-11 13:50:00,50.56,50.57,50.52,50.52,21400.0,31.048,31.0542,31.0235,31.0235,21400.0
2008-04-11 13:55:00,50.53,50.59,50.52,50.57,18100.0,31.0296,31.0664,31.0235,31.0542,18100.0
2008-04-11 14:00:00,50.58,50.6,50.56,50.57,23700.0,31.0603,31.0726,31.048,31.0542,23700.0
2008-04-11 14:05:00,50.56,50.6,50.55,50.6,23100.0,31.048,31.0726,31.0419,31.0726,23100.0
2008-04-11 14:10:00,50.59,50.59,50.51,50.52,24600.0,31.0664,31.0664,31.0173,31.0235,24600.0
2008-04-11 14:15:00,50.51,50.55,50.49,50.55,44200.0,31.0173,31.0419,31.005,31.0419,44200.0
2008-04-11 14:20:00,50.54,50.55,50.49,50.51,40900.0,31.0357,31.0419,31.005,31.0173,40900.0
2008-04-11 14:25:00,50.51,50.51,50.43,50.44,53100.0,31.0173,31.0173,30.9682,30.9743,53100.0
2008-04-11 14:30:00,50.44,50.44,50.21,50.25,140800.0,30.9743,30.9743,30.8331,30.8577,140800.0
2008-04-11 14:35:00,50.25,50.28,50.23,50.25,59000.0,30.8577,30.8761,30.8454,30.8577,59000.0
2008-04-11 14:40:00,50.25,50.25,50.18,50.18,89100.0,30.8577,30.8577,30.8147,30.8147,89100.0
2008-04-11 14:45:00,50.19,50.25,50.19,50.25,35300.0,30.8208,30.8577,30.8208,30.8577,35300.0
2008-04-11 14:50:00,50.25,50.27,50.24,50.24,75700.0,30.8577,30.8699,30.8515,30.8515,75700.0
2008-04-11 14:55:00,50.25,50.25,50.16,50.2,52800.0,30.8577,30.8577,30.8024,30.8269,52800.0
2008-04-11 15:00:00,50.21,50.22,50.11,50.2,55800.0,30.8331,30.8392,30.7717,30.8269,55800.0
2008-04-11 15:05:00,50.21,50.25,50.13,50.19,87900.0,30.8331,30.8577,30.784,30.8208,87900.0
2008-04-11 15:10:00,50.19,50.21,50.05,50.09,183800.0,30.8208,30.8331,30.7348,30.7594,183800.0
2008-04-11 15:15:00,50.1,50.16,50.07,50.12,52600.0,30.7655,30.8024,30.7471,30.7778,52600.0
2008-04-11 15:20:00,50.11,50.16,50.08,50.16,56500.0,30.7717,30.8024,30.7533,30.8024,56500.0
2008-04-11 15:25:00,50.16,50.25,50.16,50.23,65500.0,30.8024,30.8577,30.8024,30.8454,65500.0
2008-04-11 15:30:00,50.23,50.24,50.17,50.23,103100.0,30.8454,30.8515,30.8085,30.8454,103100.0
2008-04-11 15:35:00,50.23,50.23,50.15,50.17,75300.0,30.8454,30.8454,30.7962,30.8085,75300.0
2008-04-11 15:40:00,50.17,50.2,50.12,50.14,90500.0,30.8085,30.8269,30.7778,30.7901,90500.0
2008-04-11 15:45:00,50.13,50.15,50.08,50.1,58800.0,30.784,30.7962,30.7533,30.7655,58800.0
2008-04-11 15:50:00,50.09,50.16,50.02,50.15,138100.0,30.7594,30.8024,30.7164,30.7962,138100.0
2008-04-11 15:55:00,50.15,50.25,50.15,50.25,176400.0,30.7962,30.8577,30.7962,30.8577,176400.0
2008-04-14 09:30:00,50.27,50.55,49.53,50.21,40300.0,30.8699,31.0419,30.4155,30.8331,40300.0
2008-04-14 09:35:00,50.21,50.29,50.15,50.23,28800.0,30.8331,30.8822,30.7962,30.8454,28800.0
2008-04-14 09:40:00,50.23,50.37,50.15,50.27,54600.0,30.8454,30.9313,30.7962,30.8699,54600.0
2008-04-14 09:45:00,50.27,50.36,50.2,50.36,44700.0,30.8699,30.9252,30.8269,30.9252,44700.0
2008-04-14 09:50:00,50.38,50.66,50.37,50.65,34900.0,30.9375,31.1094,30.9313,31.1033,34900.0
2008-04-14 09:55:00,50.64,50.7,50.52,50.68,27100.0,31.0971,31.134,31.0235,31.1217,27100.0
2008-04-14 10:00:00,50.68,50.74,50.58,50.66,33900.0,31.1217,31.1586,31.0603,31.1094,33900.0
2008-04-14 10:05:00,50.67,50.67,50.51,50.51,25800.0,31.1156,31.1156,31.0173,31.0173,25800.0
2008-04-14 10:10:00,50.5,50.5,50.43,50.44,33500.0,31.0112,31.0112,30.9682,30.9743,33500.0
2008-04-14 10:15:00,50.43,50.59,50.42,50.44,42700.0,30.9682,31.0664,30.962,30.9743,42700.0
2008-04-14 10:20:00,50.42,50.45,50.32,50.36,24700.0,30.962,30.9805,30.9006,30.9252,24700.0
2008-04-14 10:25:00,50.38,50.56,50.38,50.54,40100.0,30.9375,31.048,30.9375,31.0357,40100.0
2008-04-14 10:30:00,50.54,50.74,50.54,50.71,48800.0,31.0357,31.1586,31.0357,31.1401,48800.0
2008-04-14 10:35:00,50.71,50.72,50.58,50.59,42900.0,31.1401,31.1463,31.0603,31.0664,42900.0
2008-04-14 10:40:00,50.59,50.62,50.52,50.52,27400.0,31.0664,31.0849,31.0235,31.0235,27400.0
2008-04-14 10:45:00,50.54,50.54,50.42,50.49,17900.0,31.0357,31.0357,30.962,31.005,17900.0
2008-04-14 10:50:00,50.48,50.48,50.4,50.41,40200.0,30.9989,30.9989,30.9498,30.9559,40200.0
2008-04-14 10:55:00,50.4,50.5,50.39,50.49,24500.0,30.9498,31.0112,30.9436,31.005,24500.0
2008-04-14 11:00:00,50.5,50.54,50.46,50.5,81800.0,31.0112,31.0357,30.9866,31.0112,81800.0
2008-04-14 11:05:00,50.51,50.52,50.39,50.41,12300.0,31.0173,31.0235,30.9436,30.9559,12300.0
2008-04-14 11:10:00,50.4,50.41,50.36,50.39,21600.0,30.9498,30.9559,30.9252,30.9436,21600.0
2008-04-14 11:15:00,50.4,50.46,50.33,50.36,13900.0,30.9498,30.9866,30.9068,30.9252,13900.0
2008-04-14 11:20:00,50.37,50.42,50.3,50.39,25000.0,30.9313,30.962,30.8884,30.9436,25000.0
2008-04-14 11:25:00,50.39,50.44,50.3,50.32,26300.0,30.9436,30.9743,30.8884,30.9006,26300.0
2008-04-14 11:30:00,50.32,50.33,50.17,50.26,31500.0,30.9006,30.9068,30.8085,30.8638,31500.0
2008-04-14 11:35:00,50.26,50.29,50.25,50.25,36200.0,30.8638,30.8822,30.8577,30.8577,36200.0
2008-04-14 11:40:00,50.26,50.28,50.25,50.28,42400.0,30.8638,30.8761,30.8577,30.8761,42400.0
2008-04-14 11:45:00,50.29,50.32,50.25,50.32,32000.0,30.8822,30.9006,30.8577,30.9006,32000.0
2008-04-14 11:50:00,50.31,50.34,50.25,50.27,28300.0,30.8945,30.9129,30.8577,30.8699,28300.0
2008-04-14 11:55:00,50.28,50.3,50.24,50.29,33200.0,30.8761,30.8884,30.8515,30.8822,33200.0
2008-04-14 12:00:00,50.27,50.34,50.27,50.34,14600.0,30.8699,30.9129,30.8699,30.9129,14600.0
2008-04-14 12:05:00,50.33,50.35,50.27,50.35,16700.0,30.9068,30.9191,30.8699,30.9191,16700.0
2008-04-14 12:10:00,50.34,50.36,50.28,50.3,24000.0,30.9129,30.9252,30.8761,30.8884,24000.0
2008-04-14 12:15:00,50.3,50.32,50.28,50.3,32400.0,30.8884,30.9006,30.8761,30.8884,32400.0
2008-04-14 12:20:00,50.3,50.31,50.27,50.3,19100.0,30.8884,30.8945,30.8699,30.8884,19100.0
2008-04-14 12:25:00,50.29,50.49,50.29,50.44,36200.0,30.8822,31.005,30.8822,30.9743,36200.0
2008-04-14 12:30:00,50.43,50.45,50.41,50.45,15800.0,30.9682,30.9805,30.9559,30.9805,15800.0
2008-04-14 12:35:00,50.45,50.54,50.44,50.52,44100.0,30.9805,31.0357,30.9743,31.0235,44100.0
2008-04-14 12:40:00,50.51,50.57,50.5,50.51,52800.0,31.0173,31.0542,31.0112,31.0173,52800.0
2008-04-14 12:45:00,50.53,50.68,50.53,50.65,22800.0,31.0296,31.1217,31.0296,31.1033,22800.0
2008-04-14 12:50:00,50.65,50.73,50.65,50.66,25100.0,31.1033,31.1524,31.1033,31.1094,25100.0
2008-04-14 12:55:00,50.66,50.72,50.66,50.67,12700.0,31.1094,31.1463,31.1094,31.1156,12700.0
2008-04-14 13:00:00,50.66,50.68,50.58,50.61,35500.0,31.1094,31.1217,31.0603,31.0787,35500.0
2008-04-14 13:05:00,50.61,50.61,50.55,50.57,18800.0,31.0787,31.0787,31.0419,31.0542,18800.0
2008-04-14 13:10:00,50.57,50.61,50.57,50.61,29300.0,31.0542,31.0787,31.0542,31.0787,29300.0
2008-04-14 13:15:00,50.6,50.6,50.53,50.53,18700.0,31.0726,31.0726,31.0296,31.0296,18700.0
2008-04-14 13:20:00,50.52,50.54,50.48,50.52,42600.0,31.0235,31.0357,30.9989,31.0235,42600.0
2008-04-14 13:25:00,50.52,50.52,50.47,50.51,23500.0,31.0235,31.0235,30.9928,31.0173,23500.0
2008-04-14 13:30:00,50.5,50.52,50.46,50.48,25000.0,31.0112,31.0235,30.9866,30.9989,25000.0
2008-04-14 13:35:00,50.49,50.52,50.46,50.47,12000.0,31.005,31.0235,30.9866,30.9928,12000.0
2008-04-14 13:40:00,50.47,50.62,50.47,50.53,30700.0,30.9928,31.0849,30.9928,31.0296,30700.0
2008-04-14 13:45:00,50.53,50.55,50.5,50.53,29100.0,31.0296,31.0419,31.0112,31.0296,29100.0
2008-04-14 13:50:00,50.53,50.55,50.49,50.49,21000.0,31.0296,31.0419,31.005,31.005,21000.0
2008-04-14 13:55:00,50.51,50.54,50.48,50.53,37900.0,31.0173,31.0357,30.9989,31.0296,37900.0
2008-04-14 14:00:00,50.53,50.55,50.5,50.51,25300.0,31.0296,31.0419,31.0112,31.0173,25300.0
2008-04-14 14:05:00,50.51,50.54,50.49,50.49,25700.0,31.0173,31.0357,31.005,31.005,25700.0
2008-04-14 14:10:00,50.49,50.59,50.49,50.56,29100.0,31.005,31.0664,31.005,31.048,29100.0
2008-04-14 14:15:00,50.55,50.58,50.53,50.54,32000.0,31.0419,31.0603,31.0296,31.0357,32000.0
2008-04-14 14:20:00,50.54,50.66,50.53,50.61,26900.0,31.0357,31.1094,31.0296,31.0787,26900.0
2008-04-14 14:25:00,50.61,50.62,50.57,50.58,20300.0,31.0787,31.0849,31.0542,31.0603,20300.0
2008-04-14 14:30:00,50.58,50.64,50.57,50.63,25700.0,31.0603,31.0971,31.0542,31.091,25700.0
2008-04-14 14:35:00,50.63,50.67,50.61,50.61,26200.0,31.091,31.1156,31.0787,31.0787,26200.0
2008-04-14 14:40:00,50.62,50.63,50.6,50.62,26200.0,31.0849,31.091,31.0726,31.0849,26200.0
2008-04-14 14:45:00,50.62,50.68,50.61,50.61,32200.0,31.0849,31.1217,31.0787,31.0787,32200.0
2008-04-14 14:50:00,50.61,50.62,50.51,50.51,40600.0,31.0787,31.0849,31.0173,31.0173,40600.0
2008-04-14 14:55:00,50.51,50.53,50.5,50.53,35500.0,31.0173,31.0296,31.0112,31.0296,35500.0
2008-04-14 15:00:00,50.52,50.59,50.52,50.54,40400.0,31.0235,31.0664,31.0235,31.0357,40400.0
2008-04-14 15:05:00,50.54,50.54,50.43,50.45,49000.0,31.0357,31.0357,30.9682,30.9805,49000.0
2008-04-14 15:10:00,50.45,50.48,50.44,50.48,54000.0,30.9805,30.9989,30.9743,30.9989,54000.0
2008-04-14 15:15:00,50.48,50.55,50.47,50.52,51500.0,30.9989,31.0419,30.9928,31.0235,51500.0
2008-04-14 15:20:00,50.52,50.54,50.45,50.46,39300.0,31.0235,31.0357,30.9805,30.9866,39300.0
2008-04-14 15:25:00,50.45,50.54,50.45,50.52,90100.0,30.9805,31.0357,30.9805,31.0235,90100.0
2008-04-14 15:30:00,50.51,50.52,50.4,50.41,152700.0,31.0173,31.0235,30.9498,30.9559,152700.0
2008-04-14 15:35:00,50.42,50.42,50.31,50.33,80900.0,30.962,30.962,30.8945,30.9068,80900.0
2008-04-14 15:40:00,50.33,50.41,50.32,50.4,105700.0,30.9068,30.9559,30.9006,30.9498,105700.0
2008-04-14 15:45:00,50.4,50.47,50.4,50.41,52500.0,30.9498,30.9928,30.9498,30.9559,52500.0
2008-04-14 15:50:00,50.42,50.43,50.31,50.32,101200.0,30.962,30.9682,30.8945,30.9006,101200.0
2008-04-14 15:55:00,50.32,50.36,50.3,50.35,132100.0,30.9006,30.9252,30.8884,30.9191,132100.0
2008-04-15 09:30:00,50.58,50.95,50.57,50.93,61700.0,31.0603,31.2875,31.0542,31.2752,61700.0
2008-04-15 09:35:00,50.94,50.95,50.9,50.94,25200.0,31.2814,31.2875,31.2568,31.2814,25200.0
2008-04-15 09:40:00,50.95,51.19,50.92,51.06,61100.0,31.2875,31.4349,31.2691,31.3551,61100.0
2008-04-15 09:45:00,51.07,51.07,50.93,50.93,29100.0,31.3612,31.3612,31.2752,31.2752,29100.0
2008-04-15 09:50:00,50.93,50.97,50.75,50.8,39900.0,31.2752,31.2998,31.1647,31.1954,39900.0
2008-04-15 09:55:00,50.81,51.01,50.8,50.96,58200.0,31.2015,31.3244,31.1954,31.2937,58200.0
2008-04-15 10:00:00,50.96,51.12,50.95,51.11,47300.0,31.2937,31.3919,31.2875,31.3858,47300.0
2008-04-15 10:05:00,51.11,51.16,51.01,51.06,57800.0,31.3858,31.4165,31.3244,31.3551,57800.0
2008-04-15 10:10:00,51.06,51.1,51.0,51.04,45500.0,31.3551,31.3796,31.3182,31.3428,45500.0
2008-04-15 10:15:00,51.04,51.07,50.99,51.03,62100.0,31.3428,31.3612,31.3121,31.3366,62100.0
2008-04-15 10:20:00,51.02,51.06,51.01,51.02,19900.0,31.3305,31.3551,31.3244,31.3305,19900.0
2008-04-15 10:25:00,51.02,51.07,51.01,51.03,62500.0,31.3305,31.3612,31.3244,31.3366,62500.0
2008-04-15 10:30:00,51.03,51.08,51.02,51.05,23400.0,31.3366,31.3673,31.3305,31.3489,23400.0
2008-04-15 10:35:00,51.05,51.12,51.02,51.1,34200.0,31.3489,31.3919,31.3305,31.3796,34200.0
2008-04-15 10:40:00,51.1,51.11,51.03,51.06,40200.0,31.3796,31.3858,31.3366,31.3551,40200.0
2008-04-15 10:45:00,51.05,51.08,50.99,50.99,24400.0,31.3489,31.3673,31.3121,31.3121,24400.0
2008-04-15 10:50:00,50.99,51.01,50.86,50.86,25700.0,31.3121,31.3244,31.2322,31.2322,25700.0
2008-04-15 10:55:00,50.85,50.9,50.83,50.88,19800.0,31.2261,31.2568,31.2138,31.2445,19800.0
2008-04-15 11:00:00,50.88,50.88,50.83,50.85,12100.0,31.2445,31.2445,31.2138,31.2261,12100.0
2008-04-15 11:05:00,50.84,50.84,50.68,50.7,19400.0,31.22,31.22,31.1217,31.134,19400.0
2008-04-15 11:10:00,50.7,50.72,50.61,50.65,44900.0,31.134,31.1463,31.0787,31.1033,44900.0
2008-04-15 11:15:00,50.65,50.71,50.63,50.69,23600.0,31.1033,31.1401,31.091,31.1278,23600.0
2008-04-15 11:20:00,50.7,50.71,50.62,50.62,20200.0,31.134,31.1401,31.0849,31.0849,20200.0
2008-04-15 11:25:00,50.62,50.62,50.46,50.52,33000.0,31.0849,31.0849,30.9866,31.0235,33000.0
2008-04-15 11:30:00,50.52,50.56,50.49,50.56,20400.0,31.0235,31.048,31.005,31.048,20400.0
2008-04-15 11:35:00,50.56,50.61,50.53,50.57,12500.0,31.048,31.0787,31.0296,31.0542,12500.0
2008-04-15 11:40:00,50.58,50.61,50.5,50.61,14700.0,31.0603,31.0787,31.0112,31.0787,14700.0
2008-04-15 11:45:00,50.61,50.69,50.54,50.69,51100.0,31.0787,31.1278,31.0357,31.1278,51100.0
2008-04-15 11:50:00,50.7,50.73,50.68,50.7,19400.0,31.134,31.1524,31.1217,31.134,19400.0
2008-04-15 11:55:00,50.69,50.71,50.63,50.63,32300.0,31.1278,31.1401,31.091,31.091,32300.0
2008-04-15 12:00:00,50.61,50.66,50.61,50.63,11100.0,31.0787,31.1094,31.0787,31.091,11100.0
2008-04-15 12:05:00,50.62,50.65,50.58,50.62,15600.0,31.0849,31.1033,31.0603,31.0849,15600.0
2008-04-15 12:10:00,50.63,50.71,50.6,50.68,27500.0,31.091,31.1401,31.0726,31.1217,27500.0
2008-04-15 12:15:00,50.69,50.7,50.62,50.62,15600.0,31.1278,31.134,31.0849,31.0849,15600.0
2008-04-15 12:20:00,50.62,50.7,50.62,50.68,9900.0,31.0849,31.134,31.0849,31.1217,9900.0
2008-04-15 12:25:00,50.67,50.76,50.66,50.76,29500.0,31.1156,31.1708,31.1094,31.1708,29500.0
2008-04-15 12:30:00,50.76,50.8,50.73,50.75,16500.0,31.1708,31.1954,31.1524,31.1647,16500.0
2008-04-15 12:35:00,50.75,50.82,50.75,50.82,12300.0,31.1647,31.2077,31.1647,31.2077,12300.0
2008-04-15 12:40:00,50.81,50.82,50.75,50.76,13800.0,31.2015,31.2077,31.1647,31.1708,13800.0
2008-04-15 12:45:00,50.77,50.79,50.75,50.79,13800.0,31.177,31.1893,31.1647,31.1893,13800.0
2008-04-15 12:50:00,50.78,50.84,50.77,50.82,42300.0,31.1831,31.22,31.177,31.2077,42300.0
2008-04-15 12:55:00,50.82,50.85,50.81,50.82,18900.0,31.2077,31.2261,31.2015,31.2077,18900.0
2008-04-15 13:00:00,50.83,50.85,50.79,50.81,35200.0,31.2138,31.2261,31.1893,31.2015,35200.0
2008-04-15 13:05:00,50.83,50.85,50.78,50.8,19900.0,31.2138,31.2261,31.1831,31.1954,19900.0
2008-04-15 13:10:00,50.8,50.91,50.79,50.9,33500.0,31.1954,31.2629,31.1893,31.2568,33500.0
2008-04-15 13:15:00,50.9,50.91,50.88,50.88,18000.0,31.2568,31.2629,31.2445,31.2445,18000.0
2008-04-15 13:20:00,50.86,50.91,50.86,50.91,11200.0,31.2322,31.2629,31.2322,31.2629,11200.0
2008-04-15 13:25:00,50.89,50.94,50.78,50.78,25900.0,31.2507,31.2814,31.1831,31.1831,25900.0
2008-04-15 13:30:00,50.78,50.83,50.72,50.83,26200.0,31.1831,31.2138,31.1463,31.2138,26200.0
2008-04-15 13:35:00,50.83,50.89,50.81,50.81,11800.0,31.2138,31.2507,31.2015,31.2015,11800.0
2008-04-15 13:40:00,50.81,50.95,50.81,50.91,17600.0,31.2015,31.2875,31.2015,31.2629,17600.0
2008-04-15 13:45:00,50.92,51.04,50.9,51.03,21900.0,31.2691,31.3428,31.2568,31.3366,21900.0
2008-04-15 13:50:00,51.03,51.15,50.98,51.11,30000.0,31.3366,31.4103,31.3059,31.3858,30000.0
2008-04-15 13:55:00,51.14,51.16,51.11,51.15,31800.0,31.4042,31.4165,31.3858,31.4103,31800.0
2008-04-15 14:00:00,51.15,51.18,51.09,51.16,76100.0,31.4103,31.4287,31.3735,31.4165,76100.0
2008-04-15 14:05:00,51.16,51.2,51.13,51.16,54900.0,31.4165,31.441,31.398,31.4165,54900.0
2008-04-15 14:10:00,51.16,51.22,51.14,51.22,23600.0,31.4165,31.4533,31.4042,31.4533,23600.0
2008-04-15 14:15:00,51.21,51.21,51.17,51.18,27800.0,31.4472,31.4472,31.4226,31.4287,27800.0
2008-04-15 14:20:00,51.17,51.21,51.16,51.18,32200.0,31.4226,31.4472,31.4165,31.4287,32200.0
2008-04-15 14:25:00,51.18,51.22,51.16,51.2,31100.0,31.4287,31.4533,31.4165,31.441,31100.0
2008-04-15 14:30:00,51.2,51.26,51.19,51.22,25700.0,31.441,31.4779,31.4349,31.4533,25700.0
2008-04-15 14:35:00,51.21,51.26,51.19,51.21,22100.0,31.4472,31.4779,31.4349,31.4472,22100.0
2008-04-15 14:40:00,51.21,51.26,51.19,51.23,39000.0,31.4472,31.4779,31.4349,31.4595,39000.0
2008-04-15 14:45:00,51.24,51.26,51.21,51.24,70500.0,31.4656,31.4779,31.4472,31.4656,70500.0
2008-04-15 14:50:00,51.24,51.26,51.2,51.23,123900.0,31.4656,31.4779,31.441,31.4595,123900.0
2008-04-15 14:55:00,51.24,51.28,51.21,51.28,82600.0,31.4656,31.4902,31.4472,31.4902,82600.0
2008-04-15 15:00:00,51.27,51.27,51.21,51.23,70000.0,31.484,31.484,31.4472,31.4595,70000.0
2008-04-15 15:05:00,51.23,51.24,51.16,51.17,26000.0,31.4595,31.4656,31.4165,31.4226,26000.0
2008-04-15 15:10:00,51.17,51.2,51.14,51.2,49500.0,31.4226,31.441,31.4042,31.441,49500.0
2008-04-15 15:15:00,51.2,51.3,51.2,51.28,58000.0,31.441,31.5024,31.441,31.4902,58000.0
2008-04-15 15:20:00,51.28,51.37,51.26,51.33,38300.0,31.4902,31.5454,31.4779,31.5209,38300.0
2008-04-15 15:25:00,51.32,51.39,51.27,51.34,64800.0,31.5147,31.5577,31.484,31.527,64800.0
2008-04-15 15:30:00,51.34,51.47,51.34,51.42,60300.0,31.527,31.6068,31.527,31.5761,60300.0
2008-04-15 15:35:00,51.43,51.44,51.33,51.33,65800.0,31.5823,31.5884,31.5209,31.5209,65800.0
2008-04-15 15:40:00,51.33,51.35,51.23,51.26,64000.0,31.5209,31.5331,31.4595,31.4779,64000.0
2008-04-15 15:45:00,51.27,51.36,51.25,51.32,111700.0,31.484,31.5393,31.4717,31.5147,111700.0
2008-04-15 15:50:00,51.31,51.35,51.26,51.34,161900.0,31.5086,31.5331,31.4779,31.527,161900.0
2008-04-15 15:55:00,51.35,51.39,51.32,51.38,181400.0,31.5331,31.5577,31.5147,31.5516,181400.0
2008-04-16 09:30:00,51.87,51.9,51.57,51.71,80100.0,31.8525,31.8709,31.6682,31.7542,80100.0
2008-04-16 09:35:00,51.73,52.08,51.72,52.07,58500.0,31.7665,31.9814,31.7604,31.9753,58500.0
2008-04-16 09:40:00,52.09,52.52,52.09,52.5,106600.0,31.9876,32.2516,31.9876,32.2393,106600.0
2008-04-16 09:45:00,52.51,52.9,52.5,52.88,144200.0,32.2455,32.485,32.2393,32.4727,144200.0
2008-04-16 09:50:00,52.87,52.87,52.65,52.66,66800.0,32.4665,32.4665,32.3315,32.3376,66800.0
2008-04-16 09:55:00,52.66,52.83,52.64,52.72,42900.0,32.3376,32.442,32.3253,32.3744,42900.0
2008-04-16 10:00:00,52.72,52.75,52.05,52.65,153100.0,32.3744,32.3929,31.963,32.3315,153100.0
2008-04-16 10:05:00,52.64,52.7,52.64,52.67,36800.0,32.3253,32.3622,32.3253,32.3437,36800.0
2008-04-16 10:10:00,52.67,52.7,52.62,52.65,57800.0,32.3437,32.3622,32.313,32.3315,57800.0
2008-04-16 10:15:00,52.65,52.82,52.63,52.8,36300.0,32.3315,32.4358,32.3192,32.4236,36300.0
2008-04-16 10:20:00,52.81,53.0,52.81,52.98,77900.0,32.4297,32.5464,32.4297,32.5341,77900.0
2008-04-16 10:25:00,52.97,53.07,52.96,52.99,26700.0,32.528,32.5894,32.5218,32.5402,26700.0
2008-04-16 10:30:00,53.02,53.13,52.98,53.11,44400.0,32.5587,32.6262,32.5341,32.6139,44400.0
2008-04-16 10:35:00,53.11,53.14,53.0,53.01,50500.0,32.6139,32.6324,32.5464,32.5525,50500.0
2008-04-16 10:40:00,53.01,53.07,52.96,53.06,42100.0,32.5525,32.5894,32.5218,32.5832,42100.0
2008-04-16 10:45:00,53.06,53.14,53.05,53.12,53900.0,32.5832,32.6324,32.5771,32.6201,53900.0
2008-04-16 10:50:00,53.12,53.25,53.08,53.22,59800.0,32.6201,32.6999,32.5955,32.6815,59800.0
2008-04-16 10:55:00,53.23,53.27,53.17,53.24,20100.0,32.6876,32.7122,32.6508,32.6938,20100.0
2008-04-16 11:00:00,53.25,53.3,53.19,53.24,76400.0,32.6999,32.7306,32.6631,32.6938,76400.0
2008-04-16 11:05:00,53.22,53.25,53.14,53.19,76200.0,32.6815,32.6999,32.6324,32.6631,76200.0
2008-04-16 11:10:00,53.19,53.22,53.13,53.14,22800.0,32.6631,32.6815,32.6262,32.6324,22800.0
2008-04-16 11:15:00,53.14,53.18,53.06,53.13,41200.0,32.6324,32.6569,32.5832,32.6262,41200.0
2008-04-16 11:20:00,53.13,53.34,53.11,53.3,116500.0,32.6262,32.7552,32.6139,32.7306,116500.0
2008-04-16 11:25:00,53.3,53.35,53.27,53.32,55200.0,32.7306,32.7613,32.7122,32.7429,55200.0
2008-04-16 11:30:00,53.31,53.34,53.27,53.34,35900.0,32.7367,32.7552,32.7122,32.7552,35900.0
2008-04-16 11:35:00,53.33,53.34,53.23,53.24,33100.0,32.749,32.7552,32.6876,32.6938,33100.0
2008-04-16 11:40:00,53.24,53.29,53.2,53.22,36600.0,32.6938,32.7245,32.6692,32.6815,36600.0
2008-04-16 11:45:00,53.22,53.22,53.13,53.15,26600.0,32.6815,32.6815,32.6262,32.6385,26600.0
2008-04-16 11:50:00,53.16,53.17,53.03,53.07,32000.0,32.6446,32.6508,32.5648,32.5894,32000.0
2008-04-16 11:55:00,53.06,53.1,53.01,53.02,23800.0,32.5832,32.6078,32.5525,32.5587,23800.0
2008-04-16 12:00:00,53.03,53.06,53.02,53.05,18000.0,32.5648,32.5832,32.5587,32.5771,18000.0
2008-04-16 12:05:00,53.04,53.14,53.04,53.13,20000.0,32.5709,32.6324,32.5709,32.6262,20000.0
2008-04-16 12:10:00,53.14,53.24,53.11,53.22,25700.0,32.6324,32.6938,32.6139,32.6815,25700.0
2008-04-16 12:15:00,53.22,53.33,53.22,53.29,28000.0,32.6815,32.749,32.6815,32.7245,28000.0
2008-04-16 12:20:00,53.29,53.4,53.27,53.35,46400.0,32.7245,32.792,32.7122,32.7613,46400.0
2008-04-16 12:25:00,53.37,53.44,53.34,53.39,34500.0,32.7736,32.8166,32.7552,32.7859,34500.0
2008-04-16 12:30:00,53.4,53.45,53.34,53.35,22600.0,32.792,32.8227,32.7552,32.7613,22600.0
2008-04-16 12:35:00,53.34,53.35,53.31,53.33,24900.0,32.7552,32.7613,32.7367,32.749,24900.0
2008-04-16 12:40:00,53.32,53.44,53.32,53.42,52600.0,32.7429,32.8166,32.7429,32.8043,52600.0
2008-04-16 12:45:00,53.41,53.43,53.38,53.4,17900.0,32.7982,32.8104,32.7797,32.792,17900.0
2008-04-16 12:50:00,53.4,53.47,53.39,53.44,59500.0,32.792,32.835,32.7859,32.8166,59500.0
2008-04-16 12:55:00,53.45,53.45,53.35,53.43,57700.0,32.8227,32.8227,32.7613,32.8104,57700.0
2008-04-16 13:00:00,53.44,53.5,53.27,53.35,49100.0,32.8166,32.8534,32.7122,32.7613,49100.0
2008-04-16 13:05:00,53.36,53.38,53.24,53.31,28000.0,32.7674,32.7797,32.6938,32.7367,28000.0
2008-04-16 13:10:00,53.3,53.38,53.28,53.37,26000.0,32.7306,32.7797,32.7183,32.7736,26000.0
2008-04-16 13:15:00,53.36,53.44,53.33,53.42,100300.0,32.7674,32.8166,32.749,32.8043,100300.0
2008-04-16 13:20:00,53.43,53.45,53.35,53.38,45900.0,32.8104,32.8227,32.7613,32.7797,45900.0
2008-04-16 13:25:00,53.4,53.42,53.35,53.37,11800.0,32.792,32.8043,32.7613,32.7736,11800.0
2008-04-16 13:30:00,53.38,53.4,53.34,53.37,21500.0,32.7797,32.792,32.7552,32.7736,21500.0
2008-04-16 13:35:00,53.38,53.39,53.29,53.29,30700.0,32.7797,32.7859,32.7245,32.7245,30700.0
2008-04-16 13:40:00,53.31,53.44,53.3,53.42,32400.0,32.7367,32.8166,32.7306,32.8043,32400.0
2008-04-16 13:45:00,53.44,53.45,53.4,53.42,17600.0,32.8166,32.8227,32.792,32.8043,17600.0
2008-04-16 13:50:00,53.42,53.42,53.23,53.34,65500.0,32.8043,32.8043,32.6876,32.7552,65500.0
2008-04-16 13:55:00,53.35,53.37,53.29,53.3,26900.0,32.7613,32.7736,32.7245,32.7306,26900.0
2008-04-16 14:00:00,53.3,53.3,53.18,53.22,50900.0,32.7306,32.7306,32.6569,32.6815,50900.0
2008-04-16 14:05:00,53.22,53.24,53.12,53.14,26100.0,32.6815,32.6938,32.6201,32.6324,26100.0
2008-04-16 14:10:00,53.14,53.16,53.11,53.13,22400.0,32.6324,32.6446,32.6139,32.6262,22400.0
2008-04-16 14:15:00,53.13,53.23,53.12,53.21,27100.0,32.6262,32.6876,32.6201,32.6753,27100.0
2008-04-16 14:20:00,53.22,53.23,53.18,53.21,18500.0,32.6815,32.6876,32.6569,32.6753,18500.0
2008-04-16 14:25:00,53.23,53.31,53.19,53.31,15700.0,32.6876,32.7367,32.6631,32.7367,15700.0
2008-04-16 14:30:00,53.31,53.38,53.27,53.27,19700.0,32.7367,32.7797,32.7122,32.7122,19700.0
2008-04-16 14:35:00,53.27,53.31,53.24,53.24,76200.0,32.7122,32.7367,32.6938,32.6938,76200.0
2008-04-16 14:40:00,53.25,53.29,53.24,53.24,17700.0,32.6999,32.7245,32.6938,32.6938,17700.0
2008-04-16 14:45:00,53.25,53.3,53.24,53.29,32600.0,32.6999,32.7306,32.6938,32.7245,32600.0
2008-04-16 14:50:00,53.29,53.29,53.22,53.25,85700.0,32.7245,32.7245,32.6815,32.6999,85700.0
2008-04-16 14:55:00,53.26,53.27,53.18,53.2,49400.0,32.706,32.7122,32.6569,32.6692,49400.0
2008-04-16 15:00:00,53.21,53.26,53.2,53.24,50600.0,32.6753,32.706,32.6692,32.6938,50600.0
2008-04-16 15:05:00,53.26,53.26,53.19,53.23,43100.0,32.706,32.706,32.6631,32.6876,43100.0
2008-04-16 15:10:00,53.24,53.25,53.21,53.24,71000.0,32.6938,32.6999,32.6753,32.6938,71000.0
2008-04-16 15:15:00,53.24,53.25,53.21,53.23,70600.0,32.6938,32.6999,32.6753,32.6876,70600.0
2008-04-16 15:20:00,53.23,53.23,53.17,53.2,49300.0,32.6876,32.6876,32.6508,32.6692,49300.0
2008-04-16 15:25:00,53.21,53.23,53.19,53.2,47800.0,32.6753,32.6876,32.6631,32.6692,47800.0
2008-04-16 15:30:00,53.2,53.25,53.19,53.24,75800.0,32.6692,32.6999,32.6631,32.6938,75800.0
2008-04-16 15:35:00,53.24,53.25,53.22,53.22,121100.0,32.6938,32.6999,32.6815,32.6815,121100.0
2008-04-16 15:40:00,53.23,53.25,53.2,53.25,102100.0,32.6876,32.6999,32.6692,32.6999,102100.0
2008-04-16 15:45:00,53.25,53.25,53.19,53.25,100300.0,32.6999,32.6999,32.6631,32.6999,100300.0
2008-04-16 15:50:00,53.25,53.25,53.18,53.22,129300.0,32.6999,32.6999,32.6569,32.6815,129300.0
2008-04-16 15:55:00,53.22,53.26,53.19,53.2,156300.0,32.6815,32.706,32.6631,32.6692,156300.0
2008-04-17 09:30:00,52.98,53.06,52.73,52.85,63600.0,32.5341,32.5832,32.3806,32.4543,63600.0
2008-04-17 09:35:00,52.85,53.12,52.83,53.01,21500.0,32.4543,32.6201,32.442,32.5525,21500.0
2008-04-17 09:40:00,53.01,53.17,53.0,53.15,23000.0,32.5525,32.6508,32.5464,32.6385,23000.0
2008-04-17 09:45:00,53.15,53.24,53.14,53.18,45400.0,32.6385,32.6938,32.6324,32.6569,45400.0
2008-04-17 09:50:00,53.18,53.25,53.07,53.24,108600.0,32.6569,32.6999,32.5894,32.6938,108600.0
2008-04-17 09:55:00,53.24,53.25,53.18,53.23,32100.0,32.6938,32.6999,32.6569,32.6876,32100.0
2008-04-17 10:00:00,53.22,53.22,52.93,52.93,35600.0,32.6815,32.6815,32.5034,32.5034,35600.0
2008-04-17 10:05:00,52.91,52.98,52.82,52.85,64500.0,32.4911,32.5341,32.4358,32.4543,64500.0
2008-04-17 10:10:00,52.86,52.89,52.68,52.86,123600.0,32.4604,32.4788,32.3499,32.4604,123600.0
2008-04-17 10:15:00,52.85,52.97,52.85,52.97,37000.0,32.4543,32.528,32.4543,32.528,37000.0
2008-04-17 10:20:00,52.97,53.04,52.92,52.94,38400.0,32.528,32.5709,32.4973,32.5095,38400.0
2008-04-17 10:25:00,52.94,52.97,52.93,52.96,9500.0,32.5095,32.528,32.5034,32.5218,9500.0
2008-04-17 10:30:00,52.96,52.96,52.9,52.96,19400.0,32.5218,32.5218,32.485,32.5218,19400.0
2008-04-17 10:35:00,52.96,53.01,52.95,53.0,46400.0,32.5218,32.5525,32.5157,32.5464,46400.0
2008-04-17 10:40:00,53.0,53.0,52.88,52.91,29800.0,32.5464,32.5464,32.4727,32.4911,29800.0
2008-04-17 10:45:00,52.9,52.91,52.77,52.82,30300.0,32.485,32.4911,32.4051,32.4358,30300.0
2008-04-17 10:50:00,52.82,52.85,52.72,52.72,21800.0,32.4358,32.4543,32.3744,32.3744,21800.0
2008-04-17 10:55:00,52.72,52.8,52.69,52.72,24600.0,32.3744,32.4236,32.356,32.3744,24600.0
2008-04-17 11:00:00,52.71,52.73,52.62,52.69,27500.0,32.3683,32.3806,32.313,32.356,27500.0
2008-04-17 11:05:00,52.68,52.69,52.61,52.65,17900.0,32.3499,32.356,32.3069,32.3315,17900.0
2008-04-17 11:10:00,52.65,52.69,52.61,52.68,19400.0,32.3315,32.356,32.3069,32.3499,19400.0
2008-04-17 11:15:00,52.67,52.75,52.66,52.68,46400.0,32.3437,32.3929,32.3376,32.3499,46400.0
2008-04-17 11:20:00,52.68,52.69,52.55,52.63,46000.0,32.3499,32.356,32.27,32.3192,46000.0
2008-04-17 11:25:00,52.64,52.64,52.48,52.51,21200.0,32.3253,32.3253,32.2271,32.2455,21200.0
2008-04-17 11:30:00,52.51,52.53,52.48,52.52,22600.0,32.2455,32.2578,32.2271,32.2516,22600.0
2008-04-17 11:35:00,52.51,52.56,52.49,52.51,23700.0,32.2455,32.2762,32.2332,32.2455,23700.0
2008-04-17 11:40:00,52.51,52.51,52.42,52.46,17200.0,32.2455,32.2455,32.1902,32.2148,17200.0
2008-04-17 11:45:00,52.47,52.51,52.45,52.5,13100.0,32.2209,32.2455,32.2086,32.2393,13100.0
2008-04-17 11:50:00,52.51,52.57,52.5,52.53,20200.0,32.2455,32.2823,32.2393,32.2578,20200.0
2008-04-17 11:55:00,52.54,52.58,52.45,52.57,11900.0,32.2639,32.2885,32.2086,32.2823,11900.0
2008-04-17 12:00:00,52.57,52.65,52.53,52.65,13100.0,32.2823,32.3315,32.2578,32.3315,13100.0
2008-04-17 12:05:00,52.64,52.69,52.64,52.68,8800.0,32.3253,32.356,32.3253,32.3499,8800.0
2008-04-17 12:10:00,52.69,52.7,52.67,52.7,7800.0,32.356,32.3622,32.3437,32.3622,7800.0
2008-04-17 12:15:00,52.7,52.76,52.68,52.76,18000.0,32.3622,32.399,32.3499,32.399,18000.0
2008-04-17 12:20:00,52.76,52.76,52.65,52.68,7300.0,32.399,32.399,32.3315,32.3499,7300.0
2008-04-17 12:25:00,52.67,52.72,52.63,52.64,7500.0,32.3437,32.3744,32.3192,32.3253,7500.0
2008-04-17 12:30:00,52.65,52.68,52.56,52.56,26200.0,32.3315,32.3499,32.2762,32.2762,26200.0
2008-04-17 12:35:00,52.56,52.62,52.51,52.62,13700.0,32.2762,32.313,32.2455,32.313,13700.0
2008-04-17 12:40:00,52.63,52.63,52.5,52.5,25400.0,32.3192,32.3192,32.2393,32.2393,25400.0
2008-04-17 12:45:00,52.5,52.54,52.47,52.53,24600.0,32.2393,32.2639,32.2209,32.2578,24600.0
2008-04-17 12:50:00,52.52,52.6,52.52,52.56,10900.0,32.2516,32.3007,32.2516,32.2762,10900.0
2008-04-17 12:55:00,52.57,52.57,52.51,52.52,19200.0,32.2823,32.2823,32.2455,32.2516,19200.0
2008-04-17 13:00:00,52.53,52.57,52.53,52.53,11700.0,32.2578,32.2823,32.2578,32.2578,11700.0
2008-04-17 13:05:00,52.54,52.65,52.54,52.64,21500.0,32.2639,32.3315,32.2639,32.3253,21500.0
2008-04-17 13:10:00,52.65,52.65,52.54,52.55,19500.0,32.3315,32.3315,32.2639,32.27,19500.0
2008-04-17 13:15:00,52.55,52.56,52.53,52.54,18000.0,32.27,32.2762,32.2578,32.2639,18000.0
2008-04-17 13:20:00,52.55,52.57,52.51,52.57,26100.0,32.27,32.2823,32.2455,32.2823,26100.0
2008-04-17 13:25:00,52.58,52.6,52.56,52.57,24700.0,32.2885,32.3007,32.2762,32.2823,24700.0
2008-04-17 13:30:00,52.56,52.57,52.5,52.54,20800.0,32.2762,32.2823,32.2393,32.2639,20800.0
2008-04-17 13:35:00,52.56,52.6,52.51,52.58,52400.0,32.2762,32.3007,32.2455,32.2885,52400.0
2008-04-17 13:40:00,52.58,52.61,52.48,52.54,25700.0,32.2885,32.3069,32.2271,32.2639,25700.0
2008-04-17 13:45:00,52.54,52.55,52.49,52.51,18300.0,32.2639,32.27,32.2332,32.2455,18300.0
2008-04-17 13:50:00,52.51,52.56,52.48,52.49,17500.0,32.2455,32.2762,32.2271,32.2332,17500.0
2008-04-17 13:55:00,52.5,52.5,52.45,52.46,22300.0,32.2393,32.2393,32.2086,32.2148,22300.0
2008-04-17 14:00:00,52.45,52.48,52.41,52.45,29000.0,32.2086,32.2271,32.1841,32.2086,29000.0
2008-04-17 14:05:00,52.45,52.48,52.42,52.42,37700.0,32.2086,32.2271,32.1902,32.1902,37700.0
2008-04-17 14:10:00,52.42,52.42,52.32,52.37,32100.0,32.1902,32.1902,32.1288,32.1595,32100.0
2008-04-17 14:15:00,52.37,52.44,52.36,52.42,23900.0,32.1595,32.2025,32.1534,32.1902,23900.0
2008-04-17 14:20:00,52.41,52.43,52.38,52.41,20900.0,32.1841,32.1964,32.1656,32.1841,20900.0
2008-04-17 14:25:00,52.4,52.43,52.36,52.37,14800.0,32.1779,32.1964,32.1534,32.1595,14800.0
2008-04-17 14:30:00,52.38,52.43,52.37,52.41,33700.0,32.1656,32.1964,32.1595,32.1841,33700.0
2008-04-17 14:35:00,52.41,52.5,52.38,52.49,24500.0,32.1841,32.2393,32.1656,32.2332,24500.0
2008-04-17 14:40:00,52.5,52.5,52.46,52.48,25800.0,32.2393,32.2393,32.2148,32.2271,25800.0
2008-04-17 14:45:00,52.48,52.5,52.46,52.46,33200.0,32.2271,32.2393,32.2148,32.2148,33200.0
2008-04-17 14:50:00,52.46,52.48,52.4,52.44,22600.0,32.2148,32.2271,32.1779,32.2025,22600.0
2008-04-17 14:55:00,52.45,52.45,52.37,52.41,19500.0,32.2086,32.2086,32.1595,32.1841,19500.0
2008-04-17 15:00:00,52.42,52.5,52.39,52.48,32200.0,32.1902,32.2393,32.1718,32.2271,32200.0
2008-04-17 15:05:00,52.47,52.51,52.45,52.49,87100.0,32.2209,32.2455,32.2086,32.2332,87100.0
2008-04-17 15:10:00,52.49,52.51,52.46,52.5,47700.0,32.2332,32.2455,32.2148,32.2393,47700.0
2008-04-17 15:15:00,52.5,52.51,52.47,52.5,61500.0,32.2393,32.2455,32.2209,32.2393,61500.0
2008-04-17 15:20:00,52.5,52.5,52.44,52.48,53900.0,32.2393,32.2393,32.2025,32.2271,53900.0
2008-04-17 15:25:00,52.49,52.5,52.43,52.44,41600.0,32.2332,32.2393,32.1964,32.2025,41600.0
2008-04-17 15:30:00,52.44,52.5,52.41,52.5,82800.0,32.2025,32.2393,32.1841,32.2393,82800.0
2008-04-17 15:35:00,52.5,52.51,52.48,52.5,85600.0,32.2393,32.2455,32.2271,32.2393,85600.0
2008-04-17 15:40:00,52.5,52.5,52.43,52.5,72800.0,32.2393,32.2393,32.1964,32.2393,72800.0
2008-04-17 15:45:00,52.5,52.5,52.47,52.5,79800.0,32.2393,32.2393,32.2209,32.2393,79800.0
2008-04-17 15:50:00,52.5,52.5,52.48,52.48,100800.0,32.2393,32.2393,32.2271,32.2271,100800.0
2008-04-17 15:55:00,52.49,52.5,52.4,52.4,101800.0,32.2332,32.2393,32.1779,32.1779,101800.0
2008-04-18 09:30:00,52.99,53.14,52.81,52.81,498300.0,32.5402,32.6324,32.4297,32.4297,498300.0
2008-04-18 09:35:00,52.81,52.81,52.45,52.48,118100.0,32.4297,32.4297,32.2086,32.2271,118100.0
2008-04-18 09:40:00,52.5,52.52,52.47,52.49,90100.0,32.2393,32.2516,32.2209,32.2332,90100.0
2008-04-18 09:45:00,52.5,52.52,52.42,52.51,82400.0,32.2393,32.2516,32.1902,32.2455,82400.0
2008-04-18 09:50:00,52.51,52.57,52.49,52.55,110800.0,32.2455,32.2823,32.2332,32.27,110800.0
2008-04-18 09:55:00,52.55,52.56,52.49,52.55,43200.0,32.27,32.2762,32.2332,32.27,43200.0
2008-04-18 10:00:00,52.54,52.56,52.47,52.49,68200.0,32.2639,32.2762,32.2209,32.2332,68200.0
2008-04-18 10:05:00,52.49,52.5,52.44,52.44,70900.0,32.2332,32.2393,32.2025,32.2025,70900.0
2008-04-18 10:10:00,52.44,52.51,52.44,52.48,64400.0,32.2025,32.2455,32.2025,32.2271,64400.0
2008-04-18 10:15:00,52.49,52.5,52.4,52.45,38100.0,32.2332,32.2393,32.1779,32.2086,38100.0
2008-04-18 10:20:00,52.46,52.49,52.41,52.42,69300.0,32.2148,32.2332,32.1841,32.1902,69300.0
2008-04-18 10:25:00,52.44,52.49,52.39,52.41,29500.0,32.2025,32.2332,32.1718,32.1841,29500.0
2008-04-18 10:30:00,52.42,52.49,52.41,52.47,31500.0,32.1902,32.2332,32.1841,32.2209,31500.0
2008-04-18 10:35:00,52.47,52.51,52.45,52.47,84700.0,32.2209,32.2455,32.2086,32.2209,84700.0
2008-04-18 10:40:00,52.47,52.52,52.41,52.51,70800.0,32.2209,32.2516,32.1841,32.2455,70800.0
2008-04-18 10:45:00,52.51,52.57,52.5,52.53,49900.0,32.2455,32.2823,32.2393,32.2578,49900.0
2008-04-18 10:50:00,52.53,52.57,52.5,52.55,70600.0,32.2578,32.2823,32.2393,32.27,70600.0
2008-04-18 10:55:00,52.54,52.58,52.54,52.57,47200.0,32.2639,32.2885,32.2639,32.2823,47200.0
2008-04-18 11:00:00,52.58,52.63,52.57,52.61,62400.0,32.2885,32.3192,32.2823,32.3069,62400.0
2008-04-18 11:05:00,52.6,52.63,52.5,52.6,45600.0,32.3007,32.3192,32.2393,32.3007,45600.0
2008-04-18 11:10:00,52.58,52.59,52.5,52.56,76800.0,32.2885,32.2946,32.2393,32.2762,76800.0
2008-04-18 11:15:00,52.57,52.58,52.53,52.56,45600.0,32.2823,32.2885,32.2578,32.2762,45600.0
2008-04-18 11:20:00,52.56,52.58,52.54,52.54,59000.0,32.2762,32.2885,32.2639,32.2639,59000.0
2008-04-18 11:25:00,52.53,52.6,52.53,52.6,71900.0,32.2578,32.3007,32.2578,32.3007,71900.0
2008-04-18 11:30:00,52.6,52.61,52.56,52.58,69300.0,32.3007,32.3069,32.2762,32.2885,69300.0
2008-04-18 11:35:00,52.58,52.6,52.57,52.58,23600.0,32.2885,32.3007,32.2823,32.2885,23600.0
2008-04-18 11:40:00,52.58,52.6,52.58,52.6,49300.0,32.2885,32.3007,32.2885,32.3007,49300.0
2008-04-18 11:45:00,52.6,52.62,52.56,52.61,67500.0,32.3007,32.313,32.2762,32.3069,67500.0
2008-04-18 11:50:00,52.6,52.66,52.59,52.66,51900.0,32.3007,32.3376,32.2946,32.3376,51900.0
2008-04-18 11:55:00,52.65,52.68,52.64,52.66,79700.0,32.3315,32.3499,32.3253,32.3376,79700.0
2008-04-18 12:00:00,52.65,52.66,52.65,52.66,39500.0,32.3315,32.3376,32.3315,32.3376,39500.0
2008-04-18 12:05:00,52.66,52.66,52.65,52.65,40800.0,32.3376,32.3376,32.3315,32.3315,40800.0
2008-04-18 12:10:00,52.65,52.68,52.65,52.66,69400.0,32.3315,32.3499,32.3315,32.3376,69400.0
2008-04-18 12:15:00,52.67,52.72,52.67,52.7,109200.0,32.3437,32.3744,32.3437,32.3622,109200.0
2008-04-18 12:20:00,52.7,52.74,52.68,52.74,54000.0,32.3622,32.3867,32.3499,32.3867,54000.0
2008-04-18 12:25:00,52.74,52.77,52.74,52.76,47100.0,32.3867,32.4051,32.3867,32.399,47100.0
2008-04-18 12:30:00,52.76,52.79,52.75,52.78,31600.0,32.399,32.4174,32.3929,32.4113,31600.0
2008-04-18 12:35:00,52.78,52.79,52.76,52.78,48400.0,32.4113,32.4174,32.399,32.4113,48400.0
2008-04-18 12:40:00,52.78,52.84,52.78,52.83,47300.0,32.4113,32.4481,32.4113,32.442,47300.0
2008-04-18 12:45:00,52.82,52.86,52.82,52.84,52600.0,32.4358,32.4604,32.4358,32.4481,52600.0
2008-04-18 12:50:00,52.84,52.9,52.84,52.89,46400.0,32.4481,32.485,32.4481,32.4788,46400.0
2008-04-18 12:55:00,52.89,52.9,52.87,52.87,38100.0,32.4788,32.485,32.4665,32.4665,38100.0
2008-04-18 13:00:00,52.89,52.91,52.88,52.89,43800.0,32.4788,32.4911,32.4727,32.4788,43800.0
2008-04-18 13:05:00,52.9,52.99,52.89,52.98,80100.0,32.485,32.5402,32.4788,32.5341,80100.0
2008-04-18 13:10:00,52.98,53.0,52.96,52.96,27300.0,32.5341,32.5464,32.5218,32.5218,27300.0
2008-04-18 13:15:00,52.96,52.98,52.92,52.94,25500.0,32.5218,32.5341,32.4973,32.5095,25500.0
2008-04-18 13:20:00,52.94,53.0,52.94,52.99,35300.0,32.5095,32.5464,32.5095,32.5402,35300.0
2008-04-18 13:25:00,52.99,53.06,52.97,53.04,45000.0,32.5402,32.5832,32.528,32.5709,45000.0
2008-04-18 13:30:00,53.04,53.11,53.04,53.09,37300.0,32.5709,32.6139,32.5709,32.6016,37300.0
2008-04-18 13:35:00,53.09,53.1,53.01,53.01,29000.0,32.6016,32.6078,32.5525,32.5525,29000.0
2008-04-18 13:40:00,53.02,53.02,52.98,53.01,30600.0,32.5587,32.5587,32.5341,32.5525,30600.0
2008-04-18 13:45:00,53.01,53.02,53.0,53.0,32900.0,32.5525,32.5587,32.5464,32.5464,32900.0
2008-04-18 13:50:00,53.0,53.06,53.0,53.05,27100.0,32.5464,32.5832,32.5464,32.5771,27100.0
2008-04-18 13:55:00,53.05,53.07,53.02,53.05,31100.0,32.5771,32.5894,32.5587,32.5771,31100.0
2008-04-18 14:00:00,53.05,53.1,53.02,53.02,36600.0,32.5771,32.6078,32.5587,32.5587,36600.0
2008-04-18 14:05:00,53.03,53.06,52.97,52.97,36900.0,32.5648,32.5832,32.528,32.528,36900.0
2008-04-18 14:10:00,52.97,53.03,52.95,53.01,58400.0,32.528,32.5648,32.5157,32.5525,58400.0
2008-04-18 14:15:00,53.01,53.02,52.98,53.02,35800.0,32.5525,32.5587,32.5341,32.5587,35800.0
2008-04-18 14:20:00,53.03,53.05,53.02,53.04,34900.0,32.5648,32.5771,32.5587,32.5709,34900.0
2008-04-18 14:25:00,53.04,53.04,52.91,52.93,61400.0,32.5709,32.5709,32.4911,32.5034,61400.0
2008-04-18 14:30:00,52.93,52.99,52.91,52.99,25600.0,32.5034,32.5402,32.4911,32.5402,25600.0
2008-04-18 14:35:00,52.99,53.02,52.98,53.02,43500.0,32.5402,32.5587,32.5341,32.5587,43500.0
2008-04-18 14:40:00,53.03,53.1,53.02,53.06,56900.0,32.5648,32.6078,32.5587,32.5832,56900.0
2008-04-18 14:45:00,53.06,53.1,53.05,53.08,31200.0,32.5832,32.6078,32.5771,32.5955,31200.0
2008-04-18 14:50:00,53.08,53.13,53.07,53.11,35400.0,32.5955,32.6262,32.5894,32.6139,35400.0
2008-04-18 14:55:00,53.12,53.12,53.05,53.06,49000.0,32.6201,32.6201,32.5771,32.5832,49000.0
2008-04-18 15:00:00,53.08,53.08,52.99,53.01,47600.0,32.5955,32.5955,32.5402,32.5525,47600.0
2008-04-18 15:05:00,53.01,53.04,53.0,53.03,32100.0,32.5525,32.5709,32.5464,32.5648,32100.0
2008-04-18 15:10:00,53.04,53.11,53.03,53.06,46100.0,32.5709,32.6139,32.5648,32.5832,46100.0
2008-04-18 15:15:00,53.06,53.09,53.0,53.0,61300.0,32.5832,32.6016,32.5464,32.5464,61300.0
2008-04-18 15:20:00,53.0,53.0,52.91,52.96,37900.0,32.5464,32.5464,32.4911,32.5218,37900.0
2008-04-18 15:25:00,52.97,53.02,52.94,53.0,49600.0,32.528,32.5587,32.5095,32.5464,49600.0
2008-04-18 15:30:00,53.0,53.07,52.96,53.06,73500.0,32.5464,32.5894,32.5218,32.5832,73500.0
2008-04-18 15:35:00,53.06,53.1,53.02,53.1,59400.0,32.5832,32.6078,32.5587,32.6078,59400.0
2008-04-18 15:40:00,53.08,53.11,53.04,53.11,42200.0,32.5955,32.6139,32.5709,32.6139,42200.0
2008-04-18 15:45:00,53.11,53.13,52.95,53.1,103300.0,32.6139,32.6262,32.5157,32.6078,103300.0
2008-04-18 15:50:00,53.1,53.25,53.1,53.23,119800.0,32.6078,32.6999,32.6078,32.6876,119800.0
2008-04-18 15:55:00,53.22,53.26,53.2,53.21,181000.0,32.6815,32.706,32.6692,32.6753,181000.0
2008-04-21 09:30:00,53.3,53.3,52.55,52.7,38200.0,32.7306,32.7306,32.27,32.3622,38200.0
2008-04-21 09:35:00,52.7,53.0,52.63,52.94,14800.0,32.3622,32.5464,32.3192,32.5095,14800.0
2008-04-21 09:40:00,52.94,52.96,52.78,52.93,14700.0,32.5095,32.5218,32.4113,32.5034,14700.0
2008-04-21 09:45:00,52.98,53.0,52.89,52.99,26100.0,32.5341,32.5464,32.4788,32.5402,26100.0
2008-04-21 09:50:00,52.99,53.17,52.98,53.08,21000.0,32.5402,32.6508,32.5341,32.5955,21000.0
2008-04-21 09:55:00,53.08,53.08,52.93,52.93,52700.0,32.5955,32.5955,32.5034,32.5034,52700.0
2008-04-21 10:00:00,52.89,52.9,52.8,52.81,22100.0,32.4788,32.485,32.4236,32.4297,22100.0
2008-04-21 10:05:00,52.82,53.0,52.8,52.94,30900.0,32.4358,32.5464,32.4236,32.5095,30900.0
2008-04-21 10:10:00,52.96,52.98,52.84,52.86,23800.0,32.5218,32.5341,32.4481,32.4604,23800.0
2008-04-21 10:15:00,52.83,52.85,52.67,52.78,39200.0,32.442,32.4543,32.3437,32.4113,39200.0
2008-04-21 10:20:00,52.79,52.82,52.71,52.76,17000.0,32.4174,32.4358,32.3683,32.399,17000.0
2008-04-21 10:25:00,52.76,52.76,52.56,52.62,43500.0,32.399,32.399,32.2762,32.313,43500.0
2008-04-21 10:30:00,52.63,52.72,52.63,52.69,20400.0,32.3192,32.3744,32.3192,32.356,20400.0
2008-04-21 10:35:00,52.66,52.7,52.53,52.6,39600.0,32.3376,32.3622,32.2578,32.3007,39600.0
2008-04-21 10:40:00,52.6,52.66,52.57,52.58,26100.0,32.3007,32.3376,32.2823,32.2885,26100.0
2008-04-21 10:45:00,52.59,52.66,52.56,52.58,25400.0,32.2946,32.3376,32.2762,32.2885,25400.0
2008-04-21 10:50:00,52.59,52.71,52.58,52.58,37100.0,32.2946,32.3683,32.2885,32.2885,37100.0
2008-04-21 10:55:00,52.59,52.61,52.5,52.52,30100.0,32.2946,32.3069,32.2393,32.2516,30100.0
2008-04-21 11:00:00,52.53,52.57,52.47,52.52,27000.0,32.2578,32.2823,32.2209,32.2516,27000.0
2008-04-21 11:05:00,52.52,52.64,52.52,52.56,24500.0,32.2516,32.3253,32.2516,32.2762,24500.0
2008-04-21 11:10:00,52.56,52.57,52.51,52.54,38600.0,32.2762,32.2823,32.2455,32.2639,38600.0
2008-04-21 11:15:00,52.54,52.59,52.51,52.55,20900.0,32.2639,32.2946,32.2455,32.27,20900.0
2008-04-21 11:20:00,52.56,52.68,52.55,52.63,25400.0,32.2762,32.3499,32.27,32.3192,25400.0
2008-04-21 11:25:00,52.62,52.62,52.48,52.51,29400.0,32.313,32.313,32.2271,32.2455,29400.0
2008-04-21 11:30:00,52.51,52.68,52.49,52.66,46900.0,32.2455,32.3499,32.2332,32.3376,46900.0
2008-04-21 11:35:00,52.66,52.71,52.66,52.66,13800.0,32.3376,32.3683,32.3376,32.3376,13800.0
2008-04-21 11:40:00,52.67,52.67,52.65,52.66,8200.0,32.3437,32.3437,32.3315,32.3376,8200.0
2008-04-21 11:45:00,52.66,52.73,52.66,52.7,15000.0,32.3376,32.3806,32.3376,32.3622,15000.0
2008-04-21 11:50:00,52.71,52.75,52.69,52.69,15600.0,32.3683,32.3929,32.356,32.356,15600.0
2008-04-21 11:55:00,52.71,52.79,52.71,52.74,32900.0,32.3683,32.4174,32.3683,32.3867,32900.0
2008-04-21 12:00:00,52.74,52.77,52.71,52.76,12400.0,32.3867,32.4051,32.3683,32.399,12400.0
2008-04-21 12:05:00,52.77,52.81,52.73,52.75,25700.0,32.4051,32.4297,32.3806,32.3929,25700.0
2008-04-21 12:10:00,52.74,52.76,52.69,52.75,20500.0,32.3867,32.399,32.356,32.3929,20500.0
2008-04-21 12:15:00,52.75,52.81,52.75,52.79,14700.0,32.3929,32.4297,32.3929,32.4174,14700.0
2008-04-21 12:20:00,52.78,52.82,52.77,52.8,20100.0,32.4113,32.4358,32.4051,32.4236,20100.0
2008-04-21 12:25:00,52.8,52.82,52.76,52.81,68900.0,32.4236,32.4358,32.399,32.4297,68900.0
2008-04-21 12:30:00,52.81,52.81,52.78,52.81,27100.0,32.4297,32.4297,32.4113,32.4297,27100.0
2008-04-21 12:35:00,52.81,52.82,52.74,52.76,25500.0,32.4297,32.4358,32.3867,32.399,25500.0
2008-04-21 12:40:00,52.76,52.84,52.75,52.82,48100.0,32.399,32.4481,32.3929,32.4358,48100.0
2008-04-21 12:45:00,52.81,52.82,52.74,52.75,53300.0,32.4297,32.4358,32.3867,32.3929,53300.0
2008-04-21 12:50:00,52.74,52.81,52.7,52.81,16300.0,32.3867,32.4297,32.3622,32.4297,16300.0
2008-04-21 12:55:00,52.8,52.82,52.76,52.8,14100.0,32.4236,32.4358,32.399,32.4236,14100.0
2008-04-21 13:00:00,52.81,52.85,52.81,52.83,18600.0,32.4297,32.4543,32.4297,32.442,18600.0
2008-04-21 13:05:00,52.84,52.88,52.83,52.86,13600.0,32.4481,32.4727,32.442,32.4604,13600.0
2008-04-21 13:10:00,52.88,52.89,52.83,52.85,13500.0,32.4727,32.4788,32.442,32.4543,13500.0
2008-04-21 13:15:00,52.83,52.87,52.8,52.85,24900.0,32.442,32.4665,32.4236,32.4543,24900.0
2008-04-21 13:20:00,52.86,52.86,52.83,52.84,7400.0,32.4604,32.4604,32.442,32.4481,7400.0
2008-04-21 13:25:00,52.83,52.88,52.82,52.82,16700.0,32.442,32.4727,32.4358,32.4358,16700.0
2008-04-21 13:30:00,52.82,52.82,52.74,52.74,13600.0,32.4358,32.4358,32.3867,32.3867,13600.0
2008-04-21 13:35:00,52.74,52.86,52.74,52.84,42800.0,32.3867,32.4604,32.3867,32.4481,42800.0
2008-04-21 13:40:00,52.84,52.84,52.76,52.77,15500.0,32.4481,32.4481,32.399,32.4051,15500.0
2008-04-21 13:45:00,52.77,52.77,52.7,52.72,20600.0,32.4051,32.4051,32.3622,32.3744,20600.0
2008-04-21 13:50:00,52.73,52.76,52.7,52.73,22000.0,32.3806,32.399,32.3622,32.3806,22000.0
2008-04-21 13:55:00,52.74,52.78,52.74,52.77,14000.0,32.3867,32.4113,32.3867,32.4051,14000.0
2008-04-21 14:00:00,52.76,52.76,52.7,52.7,26000.0,32.399,32.399,32.3622,32.3622,26000.0
2008-04-21 14:05:00,52.71,52.72,52.67,52.67,22700.0,32.3683,32.3744,32.3437,32.3437,22700.0
2008-04-21 14:10:00,52.67,52.72,52.63,52.65,27200.0,32.3437,32.3744,32.3192,32.3315,27200.0
2008-04-21 14:15:00,52.66,52.79,52.66,52.79,22500.0,32.3376,32.4174,32.3376,32.4174,22500.0
2008-04-21 14:20:00,52.78,52.79,52.63,52.64,42800.0,32.4113,32.4174,32.3192,32.3253,42800.0
2008-04-21 14:25:00,52.64,52.68,52.64,52.65,22100.0,32.3253,32.3499,32.3253,32.3315,22100.0
2008-04-21 14:30:00,52.65,52.79,52.63,52.76,100800.0,32.3315,32.4174,32.3192,32.399,100800.0
2008-04-21 14:35:00,52.77,52.81,52.76,52.78,29600.0,32.4051,32.4297,32.399,32.4113,29600.0
2008-04-21 14:40:00,52.78,52.78,52.71,52.72,28700.0,32.4113,32.4113,32.3683,32.3744,28700.0
2008-04-21 14:45:00,52.73,52.88,52.72,52.84,49000.0,32.3806,32.4727,32.3744,32.4481,49000.0
2008-04-21 14:50:00,52.83,52.89,52.79,52.86,40300.0,32.442,32.4788,32.4174,32.4604,40300.0
2008-04-21 14:55:00,52.87,52.87,52.79,52.81,41600.0,32.4665,32.4665,32.4174,32.4297,41600.0
2008-04-21 15:00:00,52.81,52.91,52.8,52.9,38600.0,32.4297,32.4911,32.4236,32.485,38600.0
2008-04-21 15:05:00,52.9,52.9,52.85,52.88,32800.0,32.485,32.485,32.4543,32.4727,32800.0
2008-04-21 15:10:00,52.89,52.9,52.85,52.87,40600.0,32.4788,32.485,32.4543,32.4665,40600.0
2008-04-21 15:15:00,52.87,52.95,52.86,52.91,34300.0,32.4665,32.5157,32.4604,32.4911,34300.0
2008-04-21 15:20:00,52.92,52.93,52.85,52.92,53500.0,32.4973,32.5034,32.4543,32.4973,53500.0
2008-04-21 15:25:00,52.93,52.96,52.9,52.91,46000.0,32.5034,32.5218,32.485,32.4911,46000.0
2008-04-21 15:30:00,52.91,52.91,52.83,52.87,57100.0,32.4911,32.4911,32.442,32.4665,57100.0
2008-04-21 15:35:00,52.87,52.94,52.83,52.92,67600.0,32.4665,32.5095,32.442,32.4973,67600.0
2008-04-21 15:40:00,52.91,53.03,52.91,53.03,62000.0,32.4911,32.5648,32.4911,32.5648,62000.0
2008-04-21 15:45:00,53.03,53.03,52.99,53.0,38600.0,32.5648,32.5648,32.5402,32.5464,38600.0
2008-04-21 15:50:00,53.01,53.01,52.89,52.91,72800.0,32.5525,32.5525,32.4788,32.4911,72800.0
2008-04-21 15:55:00,52.9,52.93,52.82,52.84,130600.0,32.485,32.5034,32.4358,32.4481,130600.0
2008-04-22 09:30:00,52.54,52.83,52.54,52.81,28800.0,32.2639,32.442,32.2639,32.4297,28800.0
2008-04-22 09:35:00,52.77,52.99,52.76,52.97,33100.0,32.4051,32.5402,32.399,32.528,33100.0
2008-04-22 09:40:00,52.97,52.99,52.93,52.93,20600.0,32.528,32.5402,32.5034,32.5034,20600.0
2008-04-22 09:45:00,52.92,52.93,52.72,52.74,37800.0,32.4973,32.5034,32.3744,32.3867,37800.0
2008-04-22 09:50:00,52.76,52.76,52.69,52.71,25700.0,32.399,32.399,32.356,32.3683,25700.0
2008-04-22 09:55:00,52.7,52.72,52.63,52.66,24600.0,32.3622,32.3744,32.3192,32.3376,24600.0
2008-04-22 10:00:00,52.67,52.91,52.64,52.79,57300.0,32.3437,32.4911,32.3253,32.4174,57300.0
2008-04-22 10:05:00,52.8,52.84,52.75,52.84,32600.0,32.4236,32.4481,32.3929,32.4481,32600.0
2008-04-22 10:10:00,52.84,53.0,52.78,52.98,53500.0,32.4481,32.5464,32.4113,32.5341,53500.0
2008-04-22 10:15:00,52.97,53.0,52.93,52.93,26900.0,32.528,32.5464,32.5034,32.5034,26900.0
2008-04-22 10:20:00,52.93,52.94,52.75,52.82,44000.0,32.5034,32.5095,32.3929,32.4358,44000.0
2008-04-22 10:25:00,52.81,52.81,52.7,52.73,51200.0,32.4297,32.4297,32.3622,32.3806,51200.0
2008-04-22 10:30:00,52.72,52.9,52.7,52.88,41400.0,32.3744,32.485,32.3622,32.4727,41400.0
2008-04-22 10:35:00,52.88,52.96,52.79,52.85,46000.0,32.4727,32.5218,32.4174,32.4543,46000.0
2008-04-22 10:40:00,52.87,52.98,52.86,52.98,17900.0,32.4665,32.5341,32.4604,32.5341,17900.0
2008-04-22 10:45:00,52.98,52.99,52.94,52.97,22400.0,32.5341,32.5402,32.5095,32.528,22400.0
2008-04-22 10:50:00,52.98,52.98,52.9,52.9,18400.0,32.5341,32.5341,32.485,32.485,18400.0
2008-04-22 10:55:00,52.91,53.0,52.9,52.99,17000.0,32.4911,32.5464,32.485,32.5402,17000.0
2008-04-22 11:00:00,53.0,53.09,52.99,53.03,21700.0,32.5464,32.6016,32.5402,32.5648,21700.0
2008-04-22 11:05:00,53.02,53.04,52.95,52.97,30200.0,32.5587,32.5709,32.5157,32.528,30200.0
2008-04-22 11:10:00,52.97,53.19,52.97,53.15,35700.0,32.528,32.6631,32.528,32.6385,35700.0
2008-04-22 11:15:00,53.15,53.21,53.14,53.18,38600.0,32.6385,32.6753,32.6324,32.6569,38600.0
2008-04-22 11:20:00,53.18,53.19,53.04,53.06,60300.0,32.6569,32.6631,32.5709,32.5832,60300.0
2008-04-22 11:25:00,53.07,53.07,52.98,52.99,39300.0,32.5894,32.5894,32.5341,32.5402,39300.0
2008-04-22 11:30:00,53.0,53.09,52.96,52.97,27100.0,32.5464,32.6016,32.5218,32.528,27100.0
2008-04-22 11:35:00,52.97,53.03,52.95,53.03,26200.0,32.528,32.5648,32.5157,32.5648,26200.0
2008-04-22 11:40:00,53.03,53.09,53.03,53.08,21000.0,32.5648,32.6016,32.5648,32.5955,21000.0
2008-04-22 11:45:00,53.08,53.12,52.85,52.87,51900.0,32.5955,32.6201,32.4543,32.4665,51900.0
2008-04-22 11:50:00,52.87,52.92,52.8,52.81,38300.0,32.4665,32.4973,32.4236,32.4297,38300.0
2008-04-22 11:55:00,52.79,52.84,52.72,52.83,25800.0,32.4174,32.4481,32.3744,32.442,25800.0
2008-04-22 12:00:00,52.81,52.82,52.77,52.78,15700.0,32.4297,32.4358,32.4051,32.4113,15700.0
2008-04-22 12:05:00,52.78,52.88,52.76,52.85,22600.0,32.4113,32.4727,32.399,32.4543,22600.0
2008-04-22 12:10:00,52.85,52.94,52.81,52.93,13500.0,32.4543,32.5095,32.4297,32.5034,13500.0
2008-04-22 12:15:00,52.93,52.97,52.9,52.9,34100.0,32.5034,32.528,32.485,32.485,34100.0
2008-04-22 12:20:00,52.9,52.91,52.85,52.87,10200.0,32.485,32.4911,32.4543,32.4665,10200.0
2008-04-22 12:25:00,52.87,52.87,52.72,52.75,25000.0,32.4665,32.4665,32.3744,32.3929,25000.0
2008-04-22 12:30:00,52.75,52.78,52.63,52.64,25200.0,32.3929,32.4113,32.3192,32.3253,25200.0
2008-04-22 12:35:00,52.64,52.68,52.61,52.67,21800.0,32.3253,32.3499,32.3069,32.3437,21800.0
2008-04-22 12:40:00,52.68,52.7,52.61,52.65,32600.0,32.3499,32.3622,32.3069,32.3315,32600.0
2008-04-22 12:45:00,52.65,52.67,52.53,52.61,35300.0,32.3315,32.3437,32.2578,32.3069,35300.0
2008-04-22 12:50:00,52.62,52.62,52.44,52.51,16000.0,32.313,32.313,32.2025,32.2455,16000.0
2008-04-22 12:55:00,52.51,52.51,52.46,52.48,29900.0,32.2455,32.2455,32.2148,32.2271,29900.0
2008-04-22 13:00:00,52.49,52.56,52.45,52.55,33000.0,32.2332,32.2762,32.2086,32.27,33000.0
2008-04-22 13:05:00,52.55,52.57,52.52,52.56,10200.0,32.27,32.2823,32.2516,32.2762,10200.0
2008-04-22 13:10:00,52.55,52.59,52.53,52.57,11700.0,32.27,32.2946,32.2578,32.2823,11700.0
2008-04-22 13:15:00,52.56,52.61,52.53,52.61,31800.0,32.2762,32.3069,32.2578,32.3069,31800.0
2008-04-22 13:20:00,52.61,52.7,52.58,52.68,55000.0,32.3069,32.3622,32.2885,32.3499,55000.0
2008-04-22 13:25:00,52.69,52.73,52.67,52.7,22800.0,32.356,32.3806,32.3437,32.3622,22800.0
2008-04-22 13:30:00,52.7,52.72,52.53,52.57,47600.0,32.3622,32.3744,32.2578,32.2823,47600.0
2008-04-22 13:35:00,52.59,52.66,52.58,52.61,17000.0,32.2946,32.3376,32.2885,32.3069,17000.0
2008-04-22 13:40:00,52.61,52.65,52.6,52.63,9200.0,32.3069,32.3315,32.3007,32.3192,9200.0
2008-04-22 13:45:00,52.62,52.65,52.6,52.62,10900.0,32.313,32.3315,32.3007,32.313,10900.0
2008-04-22 13:50:00,52.62,52.71,52.62,52.7,12200.0,32.313,32.3683,32.313,32.3622,12200.0
2008-04-22 13:55:00,52.7,52.73,52.65,52.66,74300.0,32.3622,32.3806,32.3315,32.3376,74300.0
2008-04-22 14:00:00,52.66,52.66,52.49,52.49,91600.0,32.3376,32.3376,32.2332,32.2332,91600.0
2008-04-22 14:05:00,52.5,52.62,52.48,52.54,48300.0,32.2393,32.313,32.2271,32.2639,48300.0
2008-04-22 14:10:00,52.56,52.61,52.46,52.49,33200.0,32.2762,32.3069,32.2148,32.2332,33200.0
2008-04-22 14:15:00,52.5,52.5,52.42,52.46,26000.0,32.2393,32.2393,32.1902,32.2148,26000.0
2008-04-22 14:20:00,52.44,52.61,52.43,52.59,22400.0,32.2025,32.3069,32.1964,32.2946,22400.0
2008-04-22 14:25:00,52.58,52.6,52.44,52.44,45100.0,32.2885,32.3007,32.2025,32.2025,45100.0
2008-04-22 14:30:00,52.44,52.53,52.43,52.5,46300.0,32.2025,32.2578,32.1964,32.2393,46300.0
2008-04-22 14:35:00,52.51,52.56,52.39,52.4,24600.0,32.2455,32.2762,32.1718,32.1779,24600.0
2008-04-22 14:40:00,52.4,52.49,52.38,52.41,73900.0,32.1779,32.2332,32.1656,32.1841,73900.0
2008-04-22 14:45:00,52.42,52.5,52.4,52.43,67100.0,32.1902,32.2393,32.1779,32.1964,67100.0
2008-04-22 14:50:00,52.43,52.47,52.4,52.45,144500.0,32.1964,32.2209,32.1779,32.2086,144500.0
2008-04-22 14:55:00,52.45,52.56,52.43,52.56,52700.0,32.2086,32.2762,32.1964,32.2762,52700.0
2008-04-22 15:00:00,52.56,52.58,52.46,52.58,94100.0,32.2762,32.2885,32.2148,32.2885,94100.0
2008-04-22 15:05:00,52.58,52.72,52.57,52.69,58400.0,32.2885,32.3744,32.2823,32.356,58400.0
2008-04-22 15:10:00,52.7,52.76,52.66,52.67,29700.0,32.3622,32.399,32.3376,32.3437,29700.0
2008-04-22 15:15:00,52.69,52.73,52.62,52.72,29200.0,32.356,32.3806,32.313,32.3744,29200.0
2008-04-22 15:20:00,52.71,52.73,52.67,52.68,35400.0,32.3683,32.3806,32.3437,32.3499,35400.0
2008-04-22 15:25:00,52.67,52.75,52.61,52.72,53200.0,32.3437,32.3929,32.3069,32.3744,53200.0
2008-04-22 15:30:00,52.7,52.75,52.7,52.7,66200.0,32.3622,32.3929,32.3622,32.3622,66200.0
2008-04-22 15:35:00,52.71,52.74,52.7,52.73,39200.0,32.3683,32.3867,32.3622,32.3806,39200.0
2008-04-22 15:40:00,52.73,52.73,52.69,52.73,62400.0,32.3806,32.3806,32.356,32.3806,62400.0
2008-04-22 15:45:00,52.72,52.86,52.72,52.85,46100.0,32.3744,32.4604,32.3744,32.4543,46100.0
2008-04-22 15:50:00,52.85,52.87,52.84,52.86,60500.0,32.4543,32.4665,32.4481,32.4604,60500.0
2008-04-22 15:55:00,52.85,52.88,52.81,52.88,94700.0,32.4543,32.4727,32.4297,32.4727,94700.0
2008-04-23 09:30:00,53.15,53.29,52.99,53.23,72000.0,32.6385,32.7245,32.5402,32.6876,72000.0
2008-04-23 09:35:00,53.23,53.26,53.18,53.18,63900.0,32.6876,32.706,32.6569,32.6569,63900.0
2008-04-23 09:40:00,53.16,53.26,53.07,53.22,76200.0,32.6446,32.706,32.5894,32.6815,76200.0
2008-04-23 09:45:00,53.2,53.26,53.17,53.21,42300.0,32.6692,32.706,32.6508,32.6753,42300.0
2008-04-23 09:50:00,53.21,53.25,53.2,53.23,51300.0,32.6753,32.6999,32.6692,32.6876,51300.0
2008-04-23 09:55:00,53.21,53.24,53.19,53.23,38100.0,32.6753,32.6938,32.6631,32.6876,38100.0
2008-04-23 10:00:00,53.23,53.23,53.09,53.1,78700.0,32.6876,32.6876,32.6016,32.6078,78700.0
2008-04-23 10:05:00,53.1,53.24,53.06,53.24,80400.0,32.6078,32.6938,32.5832,32.6938,80400.0
2008-04-23 10:10:00,53.23,53.27,53.16,53.27,46400.0,32.6876,32.7122,32.6446,32.7122,46400.0
2008-04-23 10:15:00,53.26,53.51,53.24,53.5,34400.0,32.706,32.8596,32.6938,32.8534,34400.0
2008-04-23 10:20:00,53.49,53.54,53.46,53.46,32400.0,32.8473,32.878,32.8289,32.8289,32400.0
2008-04-23 10:25:00,53.46,53.65,53.46,53.63,25200.0,32.8289,32.9455,32.8289,32.9333,25200.0
2008-04-23 10:30:00,53.63,53.71,53.56,53.57,37300.0,32.9333,32.9824,32.8903,32.8964,37300.0
2008-04-23 10:35:00,53.56,53.86,53.56,53.8,38100.0,32.8903,33.0745,32.8903,33.0376,38100.0
2008-04-23 10:40:00,53.79,53.96,53.79,53.86,36300.0,33.0315,33.1359,33.0315,33.0745,36300.0
2008-04-23 10:45:00,53.85,53.86,53.78,53.82,45900.0,33.0683,33.0745,33.0254,33.0499,45900.0
2008-04-23 10:50:00,53.82,53.99,53.78,53.94,35900.0,33.0499,33.1543,33.0254,33.1236,35900.0
2008-04-23 10:55:00,53.95,53.95,53.83,53.83,30500.0,33.1298,33.1298,33.0561,33.0561,30500.0
2008-04-23 11:00:00,53.82,53.88,53.73,53.75,30500.0,33.0499,33.0868,32.9947,33.0069,30500.0
2008-04-23 11:05:00,53.75,53.81,53.75,53.78,25000.0,33.0069,33.0438,33.0069,33.0254,25000.0
2008-04-23 11:10:00,53.78,53.82,53.73,53.77,39700.0,33.0254,33.0499,32.9947,33.0192,39700.0
2008-04-23 11:15:00,53.78,53.78,53.63,53.64,15200.0,33.0254,33.0254,32.9333,32.9394,15200.0
2008-04-23 11:20:00,53.63,53.7,53.63,53.69,28700.0,32.9333,32.9762,32.9333,32.9701,28700.0
2008-04-23 11:25:00,53.69,53.7,53.63,53.66,16900.0,32.9701,32.9762,32.9333,32.9517,16900.0
2008-04-23 11:30:00,53.66,53.71,53.61,53.61,26700.0,32.9517,32.9824,32.921,32.921,26700.0
2008-04-23 11:35:00,53.61,53.65,53.58,53.59,14600.0,32.921,32.9455,32.9025,32.9087,14600.0
2008-04-23 11:40:00,53.62,53.82,53.62,53.81,20100.0,32.9271,33.0499,32.9271,33.0438,20100.0
2008-04-23 11:45:00,53.81,53.87,53.73,53.74,20600.0,33.0438,33.0806,32.9947,33.0008,20600.0
2008-04-23 11:50:00,53.74,53.78,53.67,53.72,39800.0,33.0008,33.0254,32.9578,32.9885,39800.0
2008-04-23 11:55:00,53.72,53.75,53.52,53.59,21400.0,32.9885,33.0069,32.8657,32.9087,21400.0
2008-04-23 12:00:00,53.58,53.61,53.55,53.57,17800.0,32.9025,32.921,32.8841,32.8964,17800.0
2008-04-23 12:05:00,53.57,53.6,53.53,53.55,17000.0,32.8964,32.9148,32.8718,32.8841,17000.0
2008-04-23 12:10:00,53.54,53.62,53.47,53.57,28000.0,32.878,32.9271,32.835,32.8964,28000.0
2008-04-23 12:15:00,53.58,53.59,53.46,53.47,25400.0,32.9025,32.9087,32.8289,32.835,25400.0
2008-04-23 12:20:00,53.48,53.48,53.28,53.28,40500.0,32.8411,32.8411,32.7183,32.7183,40500.0
2008-04-23 12:25:00,53.27,53.35,53.26,53.33,27400.0,32.7122,32.7613,32.706,32.749,27400.0
2008-04-23 12:30:00,53.33,53.35,53.05,53.06,46700.0,32.749,32.7613,32.5771,32.5832,46700.0
2008-04-23 12:35:00,53.07,53.12,52.92,53.12,63800.0,32.5894,32.6201,32.4973,32.6201,63800.0
2008-04-23 12:40:00,53.11,53.16,53.05,53.05,20200.0,32.6139,32.6446,32.5771,32.5771,20200.0
2008-04-23 12:45:00,53.06,53.12,53.02,53.1,18800.0,32.5832,32.6201,32.5587,32.6078,18800.0
2008-04-23 12:50:00,53.1,53.21,53.1,53.16,19100.0,32.6078,32.6753,32.6078,32.6446,19100.0
2008-04-23 12:55:00,53.18,53.2,53.1,53.17,13500.0,32.6569,32.6692,32.6078,32.6508,13500.0
2008-04-23 13:00:00,53.17,53.23,53.1,53.23,20300.0,32.6508,32.6876,32.6078,32.6876,20300.0
2008-04-23 13:05:00,53.22,53.23,53.11,53.16,30800.0,32.6815,32.6876,32.6139,32.6446,30800.0
2008-04-23 13:10:00,53.17,53.21,53.16,53.18,13300.0,32.6508,32.6753,32.6446,32.6569,13300.0
2008-04-23 13:15:00,53.19,53.19,53.08,53.1,42200.0,32.6631,32.6631,32.5955,32.6078,42200.0
2008-04-23 13:20:00,53.11,53.24,53.11,53.23,32400.0,32.6139,32.6938,32.6139,32.6876,32400.0
2008-04-23 13:25:00,53.23,53.29,53.23,53.28,15700.0,32.6876,32.7245,32.6876,32.7183,15700.0
2008-04-23 13:30:00,53.29,53.34,53.26,53.34,13100.0,32.7245,32.7552,32.706,32.7552,13100.0
2008-04-23 13:35:00,53.34,53.35,53.27,53.29,21300.0,32.7552,32.7613,32.7122,32.7245,21300.0
2008-04-23 13:40:00,53.3,53.3,53.17,53.19,18100.0,32.7306,32.7306,32.6508,32.6631,18100.0
2008-04-23 13:45:00,53.18,53.39,53.16,53.39,14700.0,32.6569,32.7859,32.6446,32.7859,14700.0
2008-04-23 13:50:00,53.37,53.42,53.35,53.37,20300.0,32.7736,32.8043,32.7613,32.7736,20300.0
2008-04-23 13:55:00,53.37,53.42,53.34,53.39,24800.0,32.7736,32.8043,32.7552,32.7859,24800.0
2008-04-23 14:00:00,53.39,53.44,53.25,53.27,25900.0,32.7859,32.8166,32.6999,32.7122,25900.0
2008-04-23 14:05:00,53.26,53.32,53.26,53.28,10200.0,32.706,32.7429,32.706,32.7183,10200.0
2008-04-23 14:10:00,53.29,53.47,53.28,53.42,23400.0,32.7245,32.835,32.7183,32.8043,23400.0
2008-04-23 14:15:00,53.43,53.45,53.39,53.44,21100.0,32.8104,32.8227,32.7859,32.8166,21100.0
2008-04-23 14:20:00,53.42,53.44,53.35,53.36,13800.0,32.8043,32.8166,32.7613,32.7674,13800.0
2008-04-23 14:25:00,53.35,53.39,53.3,53.3,15300.0,32.7613,32.7859,32.7306,32.7306,15300.0
2008-04-23 14:30:00,53.3,53.42,53.29,53.39,35800.0,32.7306,32.8043,32.7245,32.7859,35800.0
2008-04-23 14:35:00,53.4,53.41,53.24,53.26,28200.0,32.792,32.7982,32.6938,32.706,28200.0
2008-04-23 14:40:00,53.25,53.34,53.24,53.31,38300.0,32.6999,32.7552,32.6938,32.7367,38300.0
2008-04-23 14:45:00,53.29,53.3,53.18,53.27,39300.0,32.7245,32.7306,32.6569,32.7122,39300.0
2008-04-23 14:50:00,53.27,53.31,53.25,53.26,17300.0,32.7122,32.7367,32.6999,32.706,17300.0
2008-04-23 14:55:00,53.26,53.26,53.17,53.21,22200.0,32.706,32.706,32.6508,32.6753,22200.0
2008-04-23 15:00:00,53.2,53.33,53.2,53.3,20900.0,32.6692,32.749,32.6692,32.7306,20900.0
2008-04-23 15:05:00,53.3,53.38,53.28,53.36,23400.0,32.7306,32.7797,32.7183,32.7674,23400.0
2008-04-23 15:10:00,53.37,53.44,53.36,53.42,25300.0,32.7736,32.8166,32.7674,32.8043,25300.0
2008-04-23 15:15:00,53.41,53.49,53.4,53.43,36000.0,32.7982,32.8473,32.792,32.8104,36000.0
2008-04-23 15:20:00,53.44,53.45,53.37,53.42,32400.0,32.8166,32.8227,32.7736,32.8043,32400.0
2008-04-23 15:25:00,53.42,53.46,53.21,53.25,51100.0,32.8043,32.8289,32.6753,32.6999,51100.0
2008-04-23 15:30:00,53.26,53.28,53.2,53.23,48300.0,32.706,32.7183,32.6692,32.6876,48300.0
2008-04-23 15:35:00,53.22,53.3,53.09,53.3,61400.0,32.6815,32.7306,32.6016,32.7306,61400.0
2008-04-23 15:40:00,53.3,53.36,53.25,53.27,43600.0,32.7306,32.7674,32.6999,32.7122,43600.0
2008-04-23 15:45:00,53.27,53.32,53.25,53.3,66200.0,32.7122,32.7429,32.6999,32.7306,66200.0
2008-04-23 15:50:00,53.3,53.32,53.25,53.28,85700.0,32.7306,32.7429,32.6999,32.7183,85700.0
2008-04-23 15:55:00,53.28,53.3,53.26,53.26,108100.0,32.7183,32.7306,32.706,32.706,108100.0
2008-04-24 09:30:00,53.44,53.89,53.31,53.86,57600.0,32.8166,33.0929,32.7367,33.0745,57600.0
2008-04-24 09:35:00,53.84,53.84,53.43,53.49,38800.0,33.0622,33.0622,32.8104,32.8473,38800.0
2008-04-24 09:40:00,53.48,53.52,53.39,53.5,32400.0,32.8411,32.8657,32.7859,32.8534,32400.0
2008-04-24 09:45:00,53.5,53.52,53.33,53.33,21900.0,32.8534,32.8657,32.749,32.749,21900.0
2008-04-24 09:50:00,53.32,53.45,53.3,53.42,19700.0,32.7429,32.8227,32.7306,32.8043,19700.0
2008-04-24 09:55:00,53.4,53.5,53.38,53.5,15400.0,32.792,32.8534,32.7797,32.8534,15400.0
2008-04-24 10:00:00,53.49,53.49,53.0,53.05,59100.0,32.8473,32.8473,32.5464,32.5771,59100.0
2008-04-24 10:05:00,53.06,53.11,53.0,53.01,64600.0,32.5832,32.6139,32.5464,32.5525,64600.0
2008-04-24 10:10:00,52.98,53.12,52.93,53.02,27800.0,32.5341,32.6201,32.5034,32.5587,27800.0
2008-04-24 10:15:00,53.03,53.05,52.96,53.02,20800.0,32.5648,32.5771,32.5218,32.5587,20800.0
2008-04-24 10:20:00,53.02,53.02,52.8,52.85,30400.0,32.5587,32.5587,32.4236,32.4543,30400.0
2008-04-24 10:25:00,52.85,52.88,52.77,52.81,40600.0,32.4543,32.4727,32.4051,32.4297,40600.0
2008-04-24 10:30:00,52.83,52.83,52.7,52.71,25300.0,32.442,32.442,32.3622,32.3683,25300.0
2008-04-24 10:35:00,52.71,52.77,52.67,52.74,21900.0,32.3683,32.4051,32.3437,32.3867,21900.0
2008-04-24 10:40:00,52.74,52.8,52.72,52.78,35000.0,32.3867,32.4236,32.3744,32.4113,35000.0
2008-04-24 10:45:00,52.77,52.83,52.71,52.82,24400.0,32.4051,32.442,32.3683,32.4358,24400.0
2008-04-24 10:50:00,52.82,52.85,52.73,52.78,47600.0,32.4358,32.4543,32.3806,32.4113,47600.0
2008-04-24 10:55:00,52.78,52.87,52.76,52.87,21700.0,32.4113,32.4665,32.399,32.4665,21700.0
2008-04-24 11:00:00,52.87,52.93,52.84,52.9,20000.0,32.4665,32.5034,32.4481,32.485,20000.0
2008-04-24 11:05:00,52.9,53.01,52.88,53.0,23400.0,32.485,32.5525,32.4727,32.5464,23400.0
2008-04-24 11:10:00,52.98,53.06,52.96,53.05,17200.0,32.5341,32.5832,32.5218,32.5771,17200.0
2008-04-24 11:15:00,53.07,53.15,53.06,53.11,23500.0,32.5894,32.6385,32.5832,32.6139,23500.0
2008-04-24 11:20:00,53.12,53.14,53.01,53.07,36900.0,32.6201,32.6324,32.5525,32.5894,36900.0
2008-04-24 11:25:00,53.07,53.29,53.07,53.29,50700.0,32.5894,32.7245,32.5894,32.7245,50700.0
2008-04-24 11:30:00,53.29,53.44,53.29,53.44,36900.0,32.7245,32.8166,32.7245,32.8166,36900.0
2008-04-24 11:35:00,53.45,53.51,53.42,53.42,31900.0,32.8227,32.8596,32.8043,32.8043,31900.0
2008-04-24 11:40:00,53.42,53.59,53.39,53.55,27600.0,32.8043,32.9087,32.7859,32.8841,27600.0
2008-04-24 11:45:00,53.55,53.58,53.46,53.56,33300.0,32.8841,32.9025,32.8289,32.8903,33300.0
2008-04-24 11:50:00,53.58,53.65,53.45,53.47,21200.0,32.9025,32.9455,32.8227,32.835,21200.0
2008-04-24 11:55:00,53.46,53.47,53.38,53.4,67000.0,32.8289,32.835,32.7797,32.792,67000.0
2008-04-24 12:00:00,53.42,53.47,53.39,53.47,10800.0,32.8043,32.835,32.7859,32.835,10800.0
2008-04-24 12:05:00,53.48,53.67,53.46,53.61,25100.0,32.8411,32.9578,32.8289,32.921,25100.0
2008-04-24 12:10:00,53.6,53.69,53.54,53.67,19000.0,32.9148,32.9701,32.878,32.9578,19000.0
2008-04-24 12:15:00,53.65,53.77,53.63,53.69,21300.0,32.9455,33.0192,32.9333,32.9701,21300.0
2008-04-24 12:20:00,53.69,53.73,53.63,53.7,8400.0,32.9701,32.9947,32.9333,32.9762,8400.0
2008-04-24 12:25:00,53.66,53.74,53.63,53.64,14000.0,32.9517,33.0008,32.9333,32.9394,14000.0
2008-04-24 12:30:00,53.64,53.73,53.6,53.7,12300.0,32.9394,32.9947,32.9148,32.9762,12300.0
2008-04-24 12:35:00,53.69,53.74,53.63,53.71,27500.0,32.9701,33.0008,32.9333,32.9824,27500.0
2008-04-24 12:40:00,53.73,53.91,53.73,53.82,25100.0,32.9947,33.1052,32.9947,33.0499,25100.0
2008-04-24 12:45:00,53.81,53.85,53.76,53.79,12300.0,33.0438,33.0683,33.0131,33.0315,12300.0
2008-04-24 12:50:00,53.77,53.79,53.59,53.59,19600.0,33.0192,33.0315,32.9087,32.9087,19600.0
2008-04-24 12:55:00,53.59,53.68,53.56,53.65,15600.0,32.9087,32.964,32.8903,32.9455,15600.0
2008-04-24 13:00:00,53.65,53.82,53.63,53.81,31600.0,32.9455,33.0499,32.9333,33.0438,31600.0
2008-04-24 13:05:00,53.78,53.78,53.6,53.6,34300.0,33.0254,33.0254,32.9148,32.9148,34300.0
2008-04-24 13:10:00,53.62,53.64,53.56,53.59,17700.0,32.9271,32.9394,32.8903,32.9087,17700.0
2008-04-24 13:15:00,53.58,53.6,53.45,53.47,25700.0,32.9025,32.9148,32.8227,32.835,25700.0
2008-04-24 13:20:00,53.48,53.52,53.45,53.47,77000.0,32.8411,32.8657,32.8227,32.835,77000.0
2008-04-24 13:25:00,53.47,53.47,53.39,53.39,29000.0,32.835,32.835,32.7859,32.7859,29000.0
2008-04-24 13:30:00,53.4,53.46,53.39,53.46,24500.0,32.792,32.8289,32.7859,32.8289,24500.0
2008-04-24 13:35:00,53.46,53.46,53.32,53.4,38500.0,32.8289,32.8289,32.7429,32.792,38500.0
2008-04-24 13:40:00,53.4,53.58,53.4,53.56,20800.0,32.792,32.9025,32.792,32.8903,20800.0
2008-04-24 13:45:00,53.57,53.65,53.54,53.6,12400.0,32.8964,32.9455,32.878,32.9148,12400.0
2008-04-24 13:50:00,53.6,53.65,53.5,53.64,19400.0,32.9148,32.9455,32.8534,32.9394,19400.0
2008-04-24 13:55:00,53.64,53.73,53.61,53.69,17500.0,32.9394,32.9947,32.921,32.9701,17500.0
2008-04-24 14:00:00,53.7,53.77,53.67,53.75,13800.0,32.9762,33.0192,32.9578,33.0069,13800.0
2008-04-24 14:05:00,53.75,53.88,53.74,53.83,31500.0,33.0069,33.0868,33.0008,33.0561,31500.0
2008-04-24 14:10:00,53.83,53.86,53.8,53.86,19700.0,33.0561,33.0745,33.0376,33.0745,19700.0
2008-04-24 14:15:00,53.87,53.96,53.85,53.9,30500.0,33.0806,33.1359,33.0683,33.0991,30500.0
2008-04-24 14:20:00,53.89,53.93,53.86,53.9,30900.0,33.0929,33.1175,33.0745,33.0991,30900.0
2008-04-24 14:25:00,53.89,53.92,53.83,53.88,28300.0,33.0929,33.1113,33.0561,33.0868,28300.0
2008-04-24 14:30:00,53.88,53.95,53.82,53.94,29000.0,33.0868,33.1298,33.0499,33.1236,29000.0
2008-04-24 14:35:00,53.93,53.95,53.83,53.86,25500.0,33.1175,33.1298,33.0561,33.0745,25500.0
2008-04-24 14:40:00,53.86,53.91,53.8,53.83,30400.0,33.0745,33.1052,33.0376,33.0561,30400.0
2008-04-24 14:45:00,53.83,53.95,53.79,53.79,25600.0,33.0561,33.1298,33.0315,33.0315,25600.0
2008-04-24 14:50:00,53.78,53.79,53.72,53.78,29100.0,33.0254,33.0315,32.9885,33.0254,29100.0
2008-04-24 14:55:00,53.78,53.84,53.76,53.76,30500.0,33.0254,33.0622,33.0131,33.0131,30500.0
2008-04-24 15:00:00,53.77,53.87,53.71,53.87,39000.0,33.0192,33.0806,32.9824,33.0806,39000.0
2008-04-24 15:05:00,53.87,53.96,53.86,53.91,41400.0,33.0806,33.1359,33.0745,33.1052,41400.0
2008-04-24 15:10:00,53.91,53.94,53.85,53.88,19600.0,33.1052,33.1236,33.0683,33.0868,19600.0
2008-04-24 15:15:00,53.88,53.88,53.75,53.78,70900.0,33.0868,33.0868,33.0069,33.0254,70900.0
2008-04-24 15:20:00,53.78,53.84,53.66,53.67,46700.0,33.0254,33.0622,32.9517,32.9578,46700.0
2008-04-24 15:25:00,53.67,53.84,53.66,53.82,49500.0,32.9578,33.0622,32.9517,33.0499,49500.0
2008-04-24 15:30:00,53.81,53.84,53.8,53.84,67000.0,33.0438,33.0622,33.0376,33.0622,67000.0
2008-04-24 15:35:00,53.83,53.88,53.67,53.71,95100.0,33.0561,33.0868,32.9578,32.9824,95100.0
2008-04-24 15:40:00,53.7,53.74,53.51,53.52,94700.0,32.9762,33.0008,32.8596,32.8657,94700.0
2008-04-24 15:45:00,53.53,53.55,53.45,53.48,72600.0,32.8718,32.8841,32.8227,32.8411,72600.0
2008-04-24 15:50:00,53.47,53.77,53.44,53.73,94500.0,32.835,33.0192,32.8166,32.9947,94500.0
2008-04-24 15:55:00,53.72,53.72,53.56,53.58,117300.0,32.9885,32.9885,32.8903,32.9025,117300.0
2008-04-25 09:30:00,53.9,54.0,53.68,53.76,38300.0,33.0991,33.1605,32.964,33.0131,38300.0
2008-04-25 09:35:00,53.79,53.79,53.66,53.71,14000.0,33.0315,33.0315,32.9517,32.9824,14000.0
2008-04-25 09:40:00,53.71,53.75,53.64,53.68,15700.0,32.9824,33.0069,32.9394,32.964,15700.0
2008-04-25 09:45:00,53.7,53.73,53.59,53.63,21700.0,32.9762,32.9947,32.9087,32.9333,21700.0
2008-04-25 09:50:00,53.62,53.62,53.51,53.52,16500.0,32.9271,32.9271,32.8596,32.8657,16500.0
2008-04-25 09:55:00,53.52,53.52,53.42,53.45,12200.0,32.8657,32.8657,32.8043,32.8227,12200.0
2008-04-25 10:00:00,53.44,53.44,53.29,53.3,17100.0,32.8166,32.8166,32.7245,32.7306,17100.0
2008-04-25 10:05:00,53.31,53.44,53.3,53.41,25600.0,32.7367,32.8166,32.7306,32.7982,25600.0
2008-04-25 10:10:00,53.4,53.43,53.33,53.33,24300.0,32.792,32.8104,32.749,32.749,24300.0
2008-04-25 10:15:00,53.33,53.42,53.25,53.4,21100.0,32.749,32.8043,32.6999,32.792,21100.0
2008-04-25 10:20:00,53.4,53.51,53.38,53.47,21000.0,32.792,32.8596,32.7797,32.835,21000.0
2008-04-25 10:25:00,53.49,53.54,53.43,53.5,18600.0,32.8473,32.878,32.8104,32.8534,18600.0
2008-04-25 10:30:00,53.51,53.59,53.44,53.59,19900.0,32.8596,32.9087,32.8166,32.9087,19900.0
2008-04-25 10:35:00,53.57,53.59,53.26,53.28,17300.0,32.8964,32.9087,32.706,32.7183,17300.0
2008-04-25 10:40:00,53.26,53.41,53.26,53.39,14000.0,32.706,32.7982,32.706,32.7859,14000.0
2008-04-25 10:45:00,53.4,53.4,53.24,53.3,14200.0,32.792,32.792,32.6938,32.7306,14200.0
2008-04-25 10:50:00,53.28,53.43,53.27,53.39,18400.0,32.7183,32.8104,32.7122,32.7859,18400.0
2008-04-25 10:55:00,53.38,53.43,53.3,53.42,12600.0,32.7797,32.8104,32.7306,32.8043,12600.0
2008-04-25 11:00:00,53.42,53.5,53.41,53.41,13500.0,32.8043,32.8534,32.7982,32.7982,13500.0
2008-04-25 11:05:00,53.41,53.44,53.3,53.35,13300.0,32.7982,32.8166,32.7306,32.7613,13300.0
2008-04-25 11:10:00,53.37,53.43,53.14,53.17,22300.0,32.7736,32.8104,32.6324,32.6508,22300.0
2008-04-25 11:15:00,53.17,53.17,53.06,53.06,16600.0,32.6508,32.6508,32.5832,32.5832,16600.0
2008-04-25 11:20:00,53.09,53.12,52.97,53.0,45700.0,32.6016,32.6201,32.528,32.5464,45700.0
2008-04-25 11:25:00,53.01,53.04,52.99,53.04,24400.0,32.5525,32.5709,32.5402,32.5709,24400.0
2008-04-25 11:30:00,53.06,53.13,53.06,53.07,8900.0,32.5832,32.6262,32.5832,32.5894,8900.0
2008-04-25 11:35:00,53.07,53.09,53.02,53.02,5700.0,32.5894,32.6016,32.5587,32.5587,5700.0
2008-04-25 11:40:00,53.05,53.18,53.04,53.15,14200.0,32.5771,32.6569,32.5709,32.6385,14200.0
2008-04-25 11:45:00,53.16,53.22,53.15,53.2,7700.0,32.6446,32.6815,32.6385,32.6692,7700.0
2008-04-25 11:50:00,53.21,53.3,53.2,53.24,9500.0,32.6753,32.7306,32.6692,32.6938,9500.0
2008-04-25 11:55:00,53.24,53.27,53.19,53.22,12700.0,32.6938,32.7122,32.6631,32.6815,12700.0
2008-04-25 12:00:00,53.24,53.27,53.19,53.21,8600.0,32.6938,32.7122,32.6631,32.6753,8600.0
2008-04-25 12:05:00,53.23,53.33,53.23,53.27,12700.0,32.6876,32.749,32.6876,32.7122,12700.0
2008-04-25 12:10:00,53.27,53.37,53.26,53.28,18600.0,32.7122,32.7736,32.706,32.7183,18600.0
2008-04-25 12:15:00,53.31,53.31,53.22,53.24,10500.0,32.7367,32.7367,32.6815,32.6938,10500.0
2008-04-25 12:20:00,53.24,53.25,53.18,53.2,11100.0,32.6938,32.6999,32.6569,32.6692,11100.0
2008-04-25 12:25:00,53.2,53.2,53.13,53.17,13400.0,32.6692,32.6692,32.6262,32.6508,13400.0
2008-04-25 12:30:00,53.17,53.24,53.1,53.12,17500.0,32.6508,32.6938,32.6078,32.6201,17500.0
2008-04-25 12:35:00,53.12,53.16,53.1,53.16,9200.0,32.6201,32.6446,32.6078,32.6446,9200.0
2008-04-25 12:40:00,53.18,53.23,53.15,53.23,23700.0,32.6569,32.6876,32.6385,32.6876,23700.0
2008-04-25 12:45:00,53.23,53.35,53.22,53.3,10400.0,32.6876,32.7613,32.6815,32.7306,10400.0
2008-04-25 12:50:00,53.29,53.31,53.24,53.31,10600.0,32.7245,32.7367,32.6938,32.7367,10600.0
2008-04-25 12:55:00,53.3,53.31,53.17,53.21,14600.0,32.7306,32.7367,32.6508,32.6753,14600.0
2008-04-25 13:00:00,53.24,53.32,53.22,53.3,9700.0,32.6938,32.7429,32.6815,32.7306,9700.0
2008-04-25 13:05:00,53.29,53.34,53.28,53.34,6700.0,32.7245,32.7552,32.7183,32.7552,6700.0
2008-04-25 13:10:00,53.34,53.37,53.28,53.29,12000.0,32.7552,32.7736,32.7183,32.7245,12000.0
2008-04-25 13:15:00,53.27,53.3,53.18,53.22,13300.0,32.7122,32.7306,32.6569,32.6815,13300.0
2008-04-25 13:20:00,53.21,53.24,53.19,53.23,11300.0,32.6753,32.6938,32.6631,32.6876,11300.0
2008-04-25 13:25:00,53.24,53.28,53.19,53.23,15500.0,32.6938,32.7183,32.6631,32.6876,15500.0
2008-04-25 13:30:00,53.22,53.23,53.1,53.2,19200.0,32.6815,32.6876,32.6078,32.6692,19200.0
2008-04-25 13:35:00,53.19,53.28,53.19,53.28,12400.0,32.6631,32.7183,32.6631,32.7183,12400.0
2008-04-25 13:40:00,53.27,53.29,53.22,53.26,7600.0,32.7122,32.7245,32.6815,32.706,7600.0
2008-04-25 13:45:00,53.27,53.27,53.19,53.24,11600.0,32.7122,32.7122,32.6631,32.6938,11600.0
2008-04-25 13:50:00,53.26,53.3,53.23,53.27,10000.0,32.706,32.7306,32.6876,32.7122,10000.0
2008-04-25 13:55:00,53.28,53.46,53.27,53.44,15500.0,32.7183,32.8289,32.7122,32.8166,15500.0
2008-04-25 14:00:00,53.43,53.49,53.43,53.47,22000.0,32.8104,32.8473,32.8104,32.835,22000.0
2008-04-25 14:05:00,53.48,53.5,53.46,53.47,14700.0,32.8411,32.8534,32.8289,32.835,14700.0
2008-04-25 14:10:00,53.48,53.48,53.43,53.44,9400.0,32.8411,32.8411,32.8104,32.8166,9400.0
2008-04-25 14:15:00,53.44,53.48,53.41,53.48,13900.0,32.8166,32.8411,32.7982,32.8411,13900.0
2008-04-25 14:20:00,53.49,53.5,53.36,53.36,18700.0,32.8473,32.8534,32.7674,32.7674,18700.0
2008-04-25 14:25:00,53.36,53.49,53.36,53.46,14000.0,32.7674,32.8473,32.7674,32.8289,14000.0
2008-04-25 14:30:00,53.47,53.49,53.41,53.45,10300.0,32.835,32.8473,32.7982,32.8227,10300.0
2008-04-25 14:35:00,53.45,53.47,53.41,53.42,13500.0,32.8227,32.835,32.7982,32.8043,13500.0
2008-04-25 14:40:00,53.42,53.43,53.39,53.43,10800.0,32.8043,32.8104,32.7859,32.8104,10800.0
2008-04-25 14:45:00,53.43,53.47,53.34,53.37,23600.0,32.8104,32.835,32.7552,32.7736,23600.0
2008-04-25 14:50:00,53.36,53.51,53.36,53.49,22800.0,32.7674,32.8596,32.7674,32.8473,22800.0
2008-04-25 14:55:00,53.5,53.55,53.49,53.55,11800.0,32.8534,32.8841,32.8473,32.8841,11800.0
2008-04-25 15:00:00,53.54,53.64,53.52,53.62,24700.0,32.878,32.9394,32.8657,32.9271,24700.0
2008-04-25 15:05:00,53.63,53.78,53.6,53.76,25000.0,32.9333,33.0254,32.9148,33.0131,25000.0
2008-04-25 15:10:00,53.77,53.8,53.74,53.76,23800.0,33.0192,33.0376,33.0008,33.0131,23800.0
2008-04-25 15:15:00,53.77,53.86,53.77,53.86,25700.0,33.0192,33.0745,33.0192,33.0745,25700.0
2008-04-25 15:20:00,53.86,53.92,53.83,53.84,39700.0,33.0745,33.1113,33.0561,33.0622,39700.0
2008-04-25 15:25:00,53.82,53.86,53.77,53.82,27400.0,33.0499,33.0745,33.0192,33.0499,27400.0
2008-04-25 15:30:00,53.82,53.86,53.8,53.84,29300.0,33.0499,33.0745,33.0376,33.0622,29300.0
2008-04-25 15:35:00,53.83,53.83,53.7,53.75,23900.0,33.0561,33.0561,32.9762,33.0069,23900.0
2008-04-25 15:40:00,53.74,53.74,53.6,53.66,43900.0,33.0008,33.0008,32.9148,32.9517,43900.0
2008-04-25 15:45:00,53.66,53.74,53.65,53.72,31300.0,32.9517,33.0008,32.9455,32.9885,31300.0
2008-04-25 15:50:00,53.71,53.76,53.63,53.66,85200.0,32.9824,33.0131,32.9333,32.9517,85200.0
2008-04-25 15:55:00,53.66,53.83,53.64,53.79,152500.0,32.9517,33.0561,32.9394,33.0315,152500.0
2008-04-28 09:30:00,53.6,53.87,53.5,53.87,117700.0,32.9148,33.0806,32.8534,33.0806,117700.0
2008-04-28 09:35:00,53.86,53.95,53.59,53.7,36800.0,33.0745,33.1298,32.9087,32.9762,36800.0
2008-04-28 09:40:00,53.69,53.74,53.57,53.59,29500.0,32.9701,33.0008,32.8964,32.9087,29500.0
2008-04-28 09:45:00,53.59,53.63,53.51,53.63,24300.0,32.9087,32.9333,32.8596,32.9333,24300.0
2008-04-28 09:50:00,53.63,53.73,53.62,53.69,23700.0,32.9333,32.9947,32.9271,32.9701,23700.0
2008-04-28 09:55:00,53.71,53.79,53.71,53.77,94300.0,32.9824,33.0315,32.9824,33.0192,94300.0
2008-04-28 10:00:00,53.76,53.76,53.49,53.49,36800.0,33.0131,33.0131,32.8473,32.8473,36800.0
2008-04-28 10:05:00,53.48,53.48,53.28,53.43,36300.0,32.8411,32.8411,32.7183,32.8104,36300.0
2008-04-28 10:10:00,53.44,53.59,53.44,53.59,15100.0,32.8166,32.9087,32.8166,32.9087,15100.0
2008-04-28 10:15:00,53.58,53.58,53.37,53.39,26100.0,32.9025,32.9025,32.7736,32.7859,26100.0
2008-04-28 10:20:00,53.39,53.45,53.38,53.44,49900.0,32.7859,32.8227,32.7797,32.8166,49900.0
2008-04-28 10:25:00,53.44,53.46,53.42,53.44,33900.0,32.8166,32.8289,32.8043,32.8166,33900.0
2008-04-28 10:30:00,53.44,53.61,53.43,53.61,14200.0,32.8166,32.921,32.8104,32.921,14200.0
2008-04-28 10:35:00,53.61,53.65,53.53,53.53,30100.0,32.921,32.9455,32.8718,32.8718,30100.0
2008-04-28 10:40:00,53.53,53.55,53.47,53.51,17100.0,32.8718,32.8841,32.835,32.8596,17100.0
2008-04-28 10:45:00,53.5,53.51,53.47,53.48,54300.0,32.8534,32.8596,32.835,32.8411,54300.0
2008-04-28 10:50:00,53.46,53.47,53.42,53.44,16800.0,32.8289,32.835,32.8043,32.8166,16800.0
2008-04-28 10:55:00,53.46,53.53,53.46,53.53,11800.0,32.8289,32.8718,32.8289,32.8718,11800.0
2008-04-28 11:00:00,53.53,53.53,53.5,53.53,8800.0,32.8718,32.8718,32.8534,32.8718,8800.0
2008-04-28 11:05:00,53.53,53.67,53.52,53.53,27700.0,32.8718,32.9578,32.8657,32.8718,27700.0
2008-04-28 11:10:00,53.55,53.55,53.46,53.47,34000.0,32.8841,32.8841,32.8289,32.835,34000.0
2008-04-28 11:15:00,53.46,53.47,53.4,53.41,18400.0,32.8289,32.835,32.792,32.7982,18400.0
2008-04-28 11:20:00,53.41,53.43,53.41,53.41,24000.0,32.7982,32.8104,32.7982,32.7982,24000.0
2008-04-28 11:25:00,53.42,53.44,53.4,53.44,15900.0,32.8043,32.8166,32.792,32.8166,15900.0
2008-04-28 11:30:00,53.44,53.47,53.43,53.44,11400.0,32.8166,32.835,32.8104,32.8166,11400.0
2008-04-28 11:35:00,53.45,53.48,53.42,53.45,26200.0,32.8227,32.8411,32.8043,32.8227,26200.0
2008-04-28 11:40:00,53.46,53.49,53.45,53.48,16500.0,32.8289,32.8473,32.8227,32.8411,16500.0
2008-04-28 11:45:00,53.48,53.53,53.47,53.51,14600.0,32.8411,32.8718,32.835,32.8596,14600.0
2008-04-28 11:50:00,53.51,53.54,53.51,53.52,17600.0,32.8596,32.878,32.8596,32.8657,17600.0
2008-04-28 11:55:00,53.53,53.55,53.5,53.51,10300.0,32.8718,32.8841,32.8534,32.8596,10300.0
2008-04-28 12:00:00,53.51,53.52,53.45,53.47,22900.0,32.8596,32.8657,32.8227,32.835,22900.0
2008-04-28 12:05:00,53.48,53.63,53.48,53.62,13900.0,32.8411,32.9333,32.8411,32.9271,13900.0
2008-04-28 12:10:00,53.62,53.68,53.6,53.65,17200.0,32.9271,32.964,32.9148,32.9455,17200.0
2008-04-28 12:15:00,53.64,53.65,53.61,53.63,15100.0,32.9394,32.9455,32.921,32.9333,15100.0
2008-04-28 12:20:00,53.64,53.65,53.62,53.62,14300.0,32.9394,32.9455,32.9271,32.9271,14300.0
2008-04-28 12:25:00,53.62,53.75,53.62,53.73,28600.0,32.9271,33.0069,32.9271,32.9947,28600.0
2008-04-28 12:30:00,53.73,53.75,53.7,53.71,14900.0,32.9947,33.0069,32.9762,32.9824,14900.0
2008-04-28 12:35:00,53.71,53.79,53.7,53.7,42100.0,32.9824,33.0315,32.9762,32.9762,42100.0
2008-04-28 12:40:00,53.71,53.71,53.59,53.6,18900.0,32.9824,32.9824,32.9087,32.9148,18900.0
2008-04-28 12:45:00,53.62,53.64,53.59,53.62,13800.0,32.9271,32.9394,32.9087,32.9271,13800.0
2008-04-28 12:50:00,53.63,53.66,53.59,53.6,12600.0,32.9333,32.9517,32.9087,32.9148,12600.0
2008-04-28 12:55:00,53.58,53.61,53.58,53.59,8300.0,32.9025,32.921,32.9025,32.9087,8300.0
2008-04-28 13:00:00,53.59,53.61,53.53,53.56,11800.0,32.9087,32.921,32.8718,32.8903,11800.0
2008-04-28 13:05:00,53.55,53.65,53.54,53.65,14300.0,32.8841,32.9455,32.878,32.9455,14300.0
2008-04-28 13:10:00,53.64,53.71,53.63,53.71,14200.0,32.9394,32.9824,32.9333,32.9824,14200.0
2008-04-28 13:15:00,53.71,53.72,53.55,53.57,19800.0,32.9824,32.9885,32.8841,32.8964,19800.0
2008-04-28 13:20:00,53.57,53.64,53.55,53.64,12600.0,32.8964,32.9394,32.8841,32.9394,12600.0
2008-04-28 13:25:00,53.64,53.65,53.59,53.63,12000.0,32.9394,32.9455,32.9087,32.9333,12000.0
2008-04-28 13:30:00,53.63,53.7,53.63,53.7,12500.0,32.9333,32.9762,32.9333,32.9762,12500.0
2008-04-28 13:35:00,53.69,53.69,53.56,53.56,14400.0,32.9701,32.9701,32.8903,32.8903,14400.0
2008-04-28 13:40:00,53.56,53.61,53.56,53.57,22700.0,32.8903,32.921,32.8903,32.8964,22700.0
2008-04-28 13:45:00,53.58,53.59,53.55,53.57,19800.0,32.9025,32.9087,32.8841,32.8964,19800.0
2008-04-28 13:50:00,53.56,53.71,53.56,53.69,21100.0,32.8903,32.9824,32.8903,32.9701,21100.0
2008-04-28 13:55:00,53.7,53.72,53.59,53.63,29100.0,32.9762,32.9885,32.9087,32.9333,29100.0
2008-04-28 14:00:00,53.62,53.66,53.62,53.64,17300.0,32.9271,32.9517,32.9271,32.9394,17300.0
2008-04-28 14:05:00,53.63,53.64,53.58,53.61,36800.0,32.9333,32.9394,32.9025,32.921,36800.0
2008-04-28 14:10:00,53.62,53.63,53.6,53.6,13500.0,32.9271,32.9333,32.9148,32.9148,13500.0
2008-04-28 14:15:00,53.61,53.62,53.57,53.57,24500.0,32.921,32.9271,32.8964,32.8964,24500.0
2008-04-28 14:20:00,53.57,53.63,53.54,53.61,25000.0,32.8964,32.9333,32.878,32.921,25000.0
2008-04-28 14:25:00,53.63,53.63,53.48,53.5,43000.0,32.9333,32.9333,32.8411,32.8534,43000.0
2008-04-28 14:30:00,53.5,53.54,53.49,53.53,18600.0,32.8534,32.878,32.8473,32.8718,18600.0
2008-04-28 14:35:00,53.54,53.6,53.53,53.59,42300.0,32.878,32.9148,32.8718,32.9087,42300.0
2008-04-28 14:40:00,53.58,53.59,53.55,53.56,23700.0,32.9025,32.9087,32.8841,32.8903,23700.0
2008-04-28 14:45:00,53.55,53.56,53.45,53.46,43500.0,32.8841,32.8903,32.8227,32.8289,43500.0
2008-04-28 14:50:00,53.46,53.46,53.38,53.45,43400.0,32.8289,32.8289,32.7797,32.8227,43400.0
2008-04-28 14:55:00,53.45,53.45,53.39,53.42,32600.0,32.8227,32.8227,32.7859,32.8043,32600.0
2008-04-28 15:00:00,53.43,53.44,53.37,53.4,67700.0,32.8104,32.8166,32.7736,32.792,67700.0
2008-04-28 15:05:00,53.39,53.42,53.34,53.36,67600.0,32.7859,32.8043,32.7552,32.7674,67600.0
2008-04-28 15:10:00,53.37,53.41,53.36,53.4,78600.0,32.7736,32.7982,32.7674,32.792,78600.0
2008-04-28 15:15:00,53.41,53.41,53.34,53.36,79200.0,32.7982,32.7982,32.7552,32.7674,79200.0
2008-04-28 15:20:00,53.35,53.4,53.34,53.35,62100.0,32.7613,32.792,32.7552,32.7613,62100.0
2008-04-28 15:25:00,53.36,53.36,53.21,53.23,104100.0,32.7674,32.7674,32.6753,32.6876,104100.0
2008-04-28 15:30:00,53.22,53.25,53.18,53.18,87500.0,32.6815,32.6999,32.6569,32.6569,87500.0
2008-04-28 15:35:00,53.18,53.21,53.16,53.2,66400.0,32.6569,32.6753,32.6446,32.6692,66400.0
2008-04-28 15:40:00,53.2,53.2,53.15,53.17,98500.0,32.6692,32.6692,32.6385,32.6508,98500.0
2008-04-28 15:45:00,53.17,53.18,53.07,53.09,146200.0,32.6508,32.6569,32.5894,32.6016,146200.0
2008-04-28 15:50:00,53.1,53.12,53.05,53.08,153200.0,32.6078,32.6201,32.5771,32.5955,153200.0
2008-04-28 15:55:00,53.08,53.16,53.03,53.06,162300.0,32.5955,32.6446,32.5648,32.5832,162300.0
2008-04-29 09:30:00,53.17,53.29,53.0,53.14,37500.0,32.6508,32.7245,32.5464,32.6324,37500.0
2008-04-29 09:35:00,53.14,53.39,53.05,53.34,19400.0,32.6324,32.7859,32.5771,32.7552,19400.0
2008-04-29 09:40:00,53.31,53.56,53.25,53.44,37400.0,32.7367,32.8903,32.6999,32.8166,37400.0
2008-04-29 09:45:00,53.43,53.5,53.39,53.43,26300.0,32.8104,32.8534,32.7859,32.8104,26300.0
2008-04-29 09:50:00,53.42,53.45,53.16,53.21,77900.0,32.8043,32.8227,32.6446,32.6753,77900.0
2008-04-29 09:55:00,53.21,53.24,52.95,53.0,58500.0,32.6753,32.6938,32.5157,32.5464,58500.0
2008-04-29 10:00:00,53.02,53.11,52.93,53.05,74500.0,32.5587,32.6139,32.5034,32.5771,74500.0
2008-04-29 10:05:00,53.06,53.09,52.94,52.99,40200.0,32.5832,32.6016,32.5095,32.5402,40200.0
2008-04-29 10:10:00,52.99,52.99,52.92,52.98,31100.0,32.5402,32.5402,32.4973,32.5341,31100.0
2008-04-29 10:15:00,52.98,52.99,52.9,52.92,28600.0,32.5341,32.5402,32.485,32.4973,28600.0
2008-04-29 10:20:00,52.91,52.93,52.72,52.82,29400.0,32.4911,32.5034,32.3744,32.4358,29400.0
2008-04-29 10:25:00,52.82,52.91,52.82,52.91,28100.0,32.4358,32.4911,32.4358,32.4911,28100.0
2008-04-29 10:30:00,52.9,52.92,52.83,52.88,23700.0,32.485,32.4973,32.442,32.4727,23700.0
2008-04-29 10:35:00,52.88,52.98,52.87,52.97,19800.0,32.4727,32.5341,32.4665,32.528,19800.0
2008-04-29 10:40:00,52.97,53.06,52.97,53.03,24100.0,32.528,32.5832,32.528,32.5648,24100.0
2008-04-29 10:45:00,53.04,53.04,52.86,52.86,21000.0,32.5709,32.5709,32.4604,32.4604,21000.0
2008-04-29 10:50:00,52.87,52.87,52.75,52.82,27600.0,32.4665,32.4665,32.3929,32.4358,27600.0
2008-04-29 10:55:00,52.81,52.95,52.8,52.92,11700.0,32.4297,32.5157,32.4236,32.4973,11700.0
2008-04-29 11:00:00,52.92,52.95,52.87,52.95,9600.0,32.4973,32.5157,32.4665,32.5157,9600.0
2008-04-29 11:05:00,52.94,53.02,52.91,53.02,16300.0,32.5095,32.5587,32.4911,32.5587,16300.0
2008-04-29 11:10:00,53.02,53.05,52.97,52.99,18400.0,32.5587,32.5771,32.528,32.5402,18400.0
2008-04-29 11:15:00,53.01,53.07,52.98,53.07,11400.0,32.5525,32.5894,32.5341,32.5894,11400.0
2008-04-29 11:20:00,53.07,53.11,53.07,53.09,17100.0,32.5894,32.6139,32.5894,32.6016,17100.0
2008-04-29 11:25:00,53.11,53.2,53.11,53.15,23400.0,32.6139,32.6692,32.6139,32.6385,23400.0
2008-04-29 11:30:00,53.17,53.17,53.09,53.12,26900.0,32.6508,32.6508,32.6016,32.6201,26900.0
2008-04-29 11:35:00,53.11,53.14,53.05,53.12,16000.0,32.6139,32.6324,32.5771,32.6201,16000.0
2008-04-29 11:40:00,53.11,53.14,53.05,53.05,5800.0,32.6139,32.6324,32.5771,32.5771,5800.0
2008-04-29 11:45:00,53.06,53.08,53.04,53.07,11800.0,32.5832,32.5955,32.5709,32.5894,11800.0
2008-04-29 11:50:00,53.08,53.13,53.06,53.06,19200.0,32.5955,32.6262,32.5832,32.5832,19200.0
2008-04-29 11:55:00,53.06,53.13,53.03,53.11,14800.0,32.5832,32.6262,32.5648,32.6139,14800.0
2008-04-29 12:00:00,53.11,53.17,53.11,53.16,41600.0,32.6139,32.6508,32.6139,32.6446,41600.0
2008-04-29 12:05:00,53.17,53.23,53.16,53.2,26500.0,32.6508,32.6876,32.6446,32.6692,26500.0
2008-04-29 12:10:00,53.19,53.21,53.1,53.13,14200.0,32.6631,32.6753,32.6078,32.6262,14200.0
2008-04-29 12:15:00,53.12,53.18,53.12,53.16,15000.0,32.6201,32.6569,32.6201,32.6446,15000.0
2008-04-29 12:20:00,53.17,53.2,53.14,53.15,14300.0,32.6508,32.6692,32.6324,32.6385,14300.0
2008-04-29 12:25:00,53.16,53.33,53.16,53.32,21100.0,32.6446,32.749,32.6446,32.7429,21100.0
2008-04-29 12:30:00,53.32,53.33,53.29,53.32,10800.0,32.7429,32.749,32.7245,32.7429,10800.0
2008-04-29 12:35:00,53.31,53.32,53.24,53.31,11300.0,32.7367,32.7429,32.6938,32.7367,11300.0
2008-04-29 12:40:00,53.32,53.33,53.26,53.31,11100.0,32.7429,32.749,32.706,32.7367,11100.0
2008-04-29 12:45:00,53.31,53.31,53.17,53.2,21900.0,32.7367,32.7367,32.6508,32.6692,21900.0
2008-04-29 12:50:00,53.18,53.27,53.15,53.21,11900.0,32.6569,32.7122,32.6385,32.6753,11900.0
2008-04-29 12:55:00,53.21,53.23,53.14,53.17,10700.0,32.6753,32.6876,32.6324,32.6508,10700.0
2008-04-29 13:00:00,53.16,53.18,53.08,53.12,13100.0,32.6446,32.6569,32.5955,32.6201,13100.0
2008-04-29 13:05:00,53.11,53.29,53.11,53.28,19600.0,32.6139,32.7245,32.6139,32.7183,19600.0
2008-04-29 13:10:00,53.27,53.37,53.27,53.28,23100.0,32.7122,32.7736,32.7122,32.7183,23100.0
2008-04-29 13:15:00,53.28,53.34,53.28,53.33,11200.0,32.7183,32.7552,32.7183,32.749,11200.0
2008-04-29 13:20:00,53.35,53.35,53.23,53.3,15800.0,32.7613,32.7613,32.6876,32.7306,15800.0
2008-04-29 13:25:00,53.3,53.38,53.28,53.37,18800.0,32.7306,32.7797,32.7183,32.7736,18800.0
2008-04-29 13:30:00,53.36,53.43,53.36,53.39,14200.0,32.7674,32.8104,32.7674,32.7859,14200.0
2008-04-29 13:35:00,53.39,53.46,53.36,53.44,14100.0,32.7859,32.8289,32.7674,32.8166,14100.0
2008-04-29 13:40:00,53.43,53.44,53.36,53.36,14000.0,32.8104,32.8166,32.7674,32.7674,14000.0
2008-04-29 13:45:00,53.36,53.37,53.24,53.24,22100.0,32.7674,32.7736,32.6938,32.6938,22100.0
2008-04-29 13:50:00,53.24,53.31,53.24,53.26,12700.0,32.6938,32.7367,32.6938,32.706,12700.0
2008-04-29 13:55:00,53.26,53.31,53.26,53.31,7800.0,32.706,32.7367,32.706,32.7367,7800.0
2008-04-29 14:00:00,53.3,53.31,53.23,53.26,16600.0,32.7306,32.7367,32.6876,32.706,16600.0
2008-04-29 14:05:00,53.26,53.29,53.25,53.28,10700.0,32.706,32.7245,32.6999,32.7183,10700.0
2008-04-29 14:10:00,53.27,53.33,53.22,53.27,29800.0,32.7122,32.749,32.6815,32.7122,29800.0
2008-04-29 14:15:00,53.27,53.28,53.17,53.24,20300.0,32.7122,32.7183,32.6508,32.6938,20300.0
2008-04-29 14:20:00,53.25,53.32,53.23,53.29,13300.0,32.6999,32.7429,32.6876,32.7245,13300.0
2008-04-29 14:25:00,53.29,53.34,53.28,53.3,16700.0,32.7245,32.7552,32.7183,32.7306,16700.0
2008-04-29 14:30:00,53.3,53.33,53.27,53.29,22300.0,32.7306,32.749,32.7122,32.7245,22300.0
2008-04-29 14:35:00,53.28,53.29,53.23,53.24,17500.0,32.7183,32.7245,32.6876,32.6938,17500.0
2008-04-29 14:40:00,53.26,53.39,53.25,53.39,21600.0,32.706,32.7859,32.6999,32.7859,21600.0
2008-04-29 14:45:00,53.39,53.49,53.38,53.47,19600.0,32.7859,32.8473,32.7797,32.835,19600.0
2008-04-29 14:50:00,53.46,53.48,53.45,53.48,16900.0,32.8289,32.8411,32.8227,32.8411,16900.0
2008-04-29 14:55:00,53.48,53.54,53.46,53.47,32900.0,32.8411,32.878,32.8289,32.835,32900.0
2008-04-29 15:00:00,53.48,53.48,53.38,53.39,22100.0,32.8411,32.8411,32.7797,32.7859,22100.0
2008-04-29 15:05:00,53.37,53.43,53.37,53.41,34900.0,32.7736,32.8104,32.7736,32.7982,34900.0
2008-04-29 15:10:00,53.41,53.41,53.36,53.38,35300.0,32.7982,32.7982,32.7674,32.7797,35300.0
2008-04-29 15:15:00,53.38,53.38,53.35,53.37,26600.0,32.7797,32.7797,32.7613,32.7736,26600.0
2008-04-29 15:20:00,53.36,53.37,53.23,53.24,57000.0,32.7674,32.7736,32.6876,32.6938,57000.0
2008-04-29 15:25:00,53.24,53.25,53.14,53.15,48800.0,32.6938,32.6999,32.6324,32.6385,48800.0
2008-04-29 15:30:00,53.14,53.26,53.12,53.26,38100.0,32.6324,32.706,32.6201,32.706,38100.0
2008-04-29 15:35:00,53.26,53.32,53.26,53.31,44800.0,32.706,32.7429,32.706,32.7367,44800.0
2008-04-29 15:40:00,53.32,53.32,53.27,53.29,37600.0,32.7429,32.7429,32.7122,32.7245,37600.0
2008-04-29 15:45:00,53.28,53.29,53.17,53.22,44200.0,32.7183,32.7245,32.6508,32.6815,44200.0
2008-04-29 15:50:00,53.22,53.22,53.06,53.1,70700.0,32.6815,32.6815,32.5832,32.6078,70700.0
2008-04-29 15:55:00,53.1,53.18,53.1,53.16,64400.0,32.6078,32.6569,32.6078,32.6446,64400.0
2008-04-30 09:30:00,53.47,53.47,52.85,53.03,68000.0,32.835,32.835,32.4543,32.5648,68000.0
2008-04-30 09:35:00,53.04,53.21,53.01,53.03,35900.0,32.5709,32.6753,32.5525,32.5648,35900.0
2008-04-30 09:40:00,53.02,53.1,52.98,53.06,27100.0,32.5587,32.6078,32.5341,32.5832,27100.0
2008-04-30 09:45:00,53.07,53.14,53.03,53.1,31800.0,32.5894,32.6324,32.5648,32.6078,31800.0
2008-04-30 09:50:00,53.09,53.13,53.01,53.02,22100.0,32.6016,32.6262,32.5525,32.5587,22100.0
2008-04-30 09:55:00,53.02,53.02,52.91,52.92,19400.0,32.5587,32.5587,32.4911,32.4973,19400.0
2008-04-30 10:00:00,52.9,53.01,52.9,52.94,25700.0,32.485,32.5525,32.485,32.5095,25700.0
2008-04-30 10:05:00,52.93,53.05,52.89,53.05,36200.0,32.5034,32.5771,32.4788,32.5771,36200.0
2008-04-30 10:10:00,53.05,53.08,53.01,53.03,25700.0,32.5771,32.5955,32.5525,32.5648,25700.0
2008-04-30 10:15:00,53.05,53.08,52.94,52.95,38600.0,32.5771,32.5955,32.5095,32.5157,38600.0
2008-04-30 10:20:00,52.95,52.95,52.89,52.92,59000.0,32.5157,32.5157,32.4788,32.4973,59000.0
2008-04-30 10:25:00,52.92,52.98,52.9,52.96,22100.0,32.4973,32.5341,32.485,32.5218,22100.0
2008-04-30 10:30:00,52.96,53.23,52.96,53.18,56900.0,32.5218,32.6876,32.5218,32.6569,56900.0
2008-04-30 10:35:00,53.19,53.19,53.03,53.05,49100.0,32.6631,32.6631,32.5648,32.5771,49100.0
2008-04-30 10:40:00,53.03,53.15,53.03,53.14,28700.0,32.5648,32.6385,32.5648,32.6324,28700.0
2008-04-30 10:45:00,53.13,53.15,53.09,53.1,19500.0,32.6262,32.6385,32.6016,32.6078,19500.0
2008-04-30 10:50:00,53.09,53.13,53.08,53.09,20800.0,32.6016,32.6262,32.5955,32.6016,20800.0
2008-04-30 10:55:00,53.08,53.11,53.04,53.05,18300.0,32.5955,32.6139,32.5709,32.5771,18300.0
2008-04-30 11:00:00,53.05,53.09,53.04,53.05,24400.0,32.5771,32.6016,32.5709,32.5771,24400.0
2008-04-30 11:05:00,53.04,53.12,53.04,53.1,23400.0,32.5709,32.6201,32.5709,32.6078,23400.0
2008-04-30 11:10:00,53.09,53.12,53.02,53.05,38200.0,32.6016,32.6201,32.5587,32.5771,38200.0
2008-04-30 11:15:00,53.04,53.16,53.04,53.13,191100.0,32.5709,32.6446,32.5709,32.6262,191100.0
2008-04-30 11:20:00,53.13,53.15,53.11,53.15,17500.0,32.6262,32.6385,32.6139,32.6385,17500.0
2008-04-30 11:25:00,53.14,53.16,53.13,53.14,23000.0,32.6324,32.6446,32.6262,32.6324,23000.0
2008-04-30 11:30:00,53.13,53.19,53.13,53.17,40100.0,32.6262,32.6631,32.6262,32.6508,40100.0
2008-04-30 11:35:00,53.18,53.19,53.15,53.15,31900.0,32.6569,32.6631,32.6385,32.6385,31900.0
2008-04-30 11:40:00,53.15,53.18,53.13,53.16,34100.0,32.6385,32.6569,32.6262,32.6446,34100.0
2008-04-30 11:45:00,53.15,53.16,53.04,53.06,29600.0,32.6385,32.6446,32.5709,32.5832,29600.0
2008-04-30 11:50:00,53.06,53.06,52.98,53.0,60200.0,32.5832,32.5832,32.5341,32.5464,60200.0
2008-04-30 11:55:00,53.0,53.01,52.96,52.96,33300.0,32.5464,32.5525,32.5218,32.5218,33300.0
2008-04-30 12:00:00,52.96,53.0,52.93,52.99,46600.0,32.5218,32.5464,32.5034,32.5402,46600.0
2008-04-30 12:05:00,52.98,53.0,52.95,53.0,43200.0,32.5341,32.5464,32.5157,32.5464,43200.0
2008-04-30 12:10:00,52.99,53.0,52.9,52.93,49400.0,32.5402,32.5464,32.485,32.5034,49400.0
2008-04-30 12:15:00,52.94,52.94,52.9,52.91,17300.0,32.5095,32.5095,32.485,32.4911,17300.0
2008-04-30 12:20:00,52.9,52.91,52.79,52.8,26200.0,32.485,32.4911,32.4174,32.4236,26200.0
2008-04-30 12:25:00,52.8,52.81,52.69,52.69,30100.0,32.4236,32.4297,32.356,32.356,30100.0
2008-04-30 12:30:00,52.7,52.74,52.69,52.72,17200.0,32.3622,32.3867,32.356,32.3744,17200.0
2008-04-30 12:35:00,52.73,52.75,52.72,52.74,17300.0,32.3806,32.3929,32.3744,32.3867,17300.0
2008-04-30 12:40:00,52.74,52.75,52.73,52.74,16600.0,32.3867,32.3929,32.3806,32.3867,16600.0
2008-04-30 12:45:00,52.73,52.77,52.73,52.74,37100.0,32.3806,32.4051,32.3806,32.3867,37100.0
2008-04-30 12:50:00,52.74,52.78,52.74,52.76,25200.0,32.3867,32.4113,32.3867,32.399,25200.0
2008-04-30 12:55:00,52.76,52.78,52.67,52.67,34800.0,32.399,32.4113,32.3437,32.3437,34800.0
2008-04-30 13:00:00,52.67,52.68,52.65,52.68,17000.0,32.3437,32.3499,32.3315,32.3499,17000.0
2008-04-30 13:05:00,52.68,52.76,52.68,52.76,16300.0,32.3499,32.399,32.3499,32.399,16300.0
2008-04-30 13:10:00,52.77,52.85,52.77,52.84,24300.0,32.4051,32.4543,32.4051,32.4481,24300.0
2008-04-30 13:15:00,52.84,52.86,52.81,52.82,25000.0,32.4481,32.4604,32.4297,32.4358,25000.0
2008-04-30 13:20:00,52.81,52.84,52.81,52.82,34200.0,32.4297,32.4481,32.4297,32.4358,34200.0
2008-04-30 13:25:00,52.83,52.85,52.82,52.85,18500.0,32.442,32.4543,32.4358,32.4543,18500.0
2008-04-30 13:30:00,52.85,52.88,52.84,52.84,12700.0,32.4543,32.4727,32.4481,32.4481,12700.0
2008-04-30 13:35:00,52.84,52.85,52.79,52.83,15700.0,32.4481,32.4543,32.4174,32.442,15700.0
2008-04-30 13:40:00,52.84,52.86,52.78,52.78,36800.0,32.4481,32.4604,32.4113,32.4113,36800.0
2008-04-30 13:45:00,52.78,52.79,52.69,52.7,18200.0,32.4113,32.4174,32.356,32.3622,18200.0
2008-04-30 13:50:00,52.7,52.7,52.61,52.61,31300.0,32.3622,32.3622,32.3069,32.3069,31300.0
2008-04-30 13:55:00,52.61,52.65,52.57,52.65,26600.0,32.3069,32.3315,32.2823,32.3315,26600.0
2008-04-30 14:00:00,52.65,52.73,52.65,52.73,26400.0,32.3315,32.3806,32.3315,32.3806,26400.0
2008-04-30 14:05:00,52.75,52.98,52.75,52.95,35100.0,32.3929,32.5341,32.3929,32.5157,35100.0
2008-04-30 14:10:00,52.96,53.08,52.86,52.98,59100.0,32.5218,32.5955,32.4604,32.5341,59100.0
2008-04-30 14:15:00,53.01,53.45,52.8,53.14,132800.0,32.5525,32.8227,32.4236,32.6324,132800.0
2008-04-30 14:20:00,53.11,53.14,52.61,52.78,260200.0,32.6139,32.6324,32.3069,32.4113,260200.0
2008-04-30 14:25:00,52.8,53.0,52.77,52.94,251700.0,32.4236,32.5464,32.4051,32.5095,251700.0
2008-04-30 14:30:00,52.94,53.14,52.89,52.97,169000.0,32.5095,32.6324,32.4788,32.528,169000.0
2008-04-30 14:35:00,52.96,52.97,52.83,52.92,40900.0,32.5218,32.528,32.442,32.4973,40900.0
2008-04-30 14:40:00,52.93,53.09,52.92,53.03,39700.0,32.5034,32.6016,32.4973,32.5648,39700.0
2008-04-30 14:45:00,53.03,53.06,52.92,52.92,57700.0,32.5648,32.5832,32.4973,32.4973,57700.0
2008-04-30 14:50:00,52.9,52.97,52.71,52.71,50800.0,32.485,32.528,32.3683,32.3683,50800.0
2008-04-30 14:55:00,52.72,52.77,52.65,52.66,53500.0,32.3744,32.4051,32.3315,32.3376,53500.0
2008-04-30 15:00:00,52.65,52.69,52.55,52.56,73000.0,32.3315,32.356,32.27,32.2762,73000.0
2008-04-30 15:05:00,52.56,52.61,52.54,52.6,53800.0,32.2762,32.3069,32.2639,32.3007,53800.0
2008-04-30 15:10:00,52.61,52.67,52.24,52.31,123300.0,32.3069,32.3437,32.0797,32.1227,123300.0
2008-04-30 15:15:00,52.29,52.46,52.28,52.44,56500.0,32.1104,32.2148,32.1042,32.2025,56500.0
2008-04-30 15:20:00,52.45,52.5,52.38,52.38,45000.0,32.2086,32.2393,32.1656,32.1656,45000.0
2008-04-30 15:25:00,52.39,52.41,52.26,52.29,71500.0,32.1718,32.1841,32.092,32.1104,71500.0
2008-04-30 15:30:00,52.28,52.45,52.28,52.44,82600.0,32.1042,32.2086,32.1042,32.2025,82600.0
2008-04-30 15:35:00,52.45,52.47,52.33,52.35,65100.0,32.2086,32.2209,32.1349,32.1472,65100.0
2008-04-30 15:40:00,52.36,52.36,52.16,52.3,155500.0,32.1534,32.1534,32.0305,32.1165,155500.0
2008-04-30 15:45:00,52.29,52.35,52.24,52.27,101300.0,32.1104,32.1472,32.0797,32.0981,101300.0
2008-04-30 15:50:00,52.27,52.34,52.23,52.28,142800.0,32.0981,32.1411,32.0735,32.1042,142800.0
2008-04-30 15:55:00,52.27,52.28,52.16,52.19,168200.0,32.0981,32.1042,32.0305,32.049,168200.0
2008-05-01 09:30:00,52.45,52.89,51.91,52.66,54100.0,32.2086,32.4788,31.877,32.3376,54100.0
2008-05-01 09:35:00,52.63,52.65,52.24,52.26,24500.0,32.3192,32.3315,32.0797,32.092,24500.0
2008-05-01 09:40:00,52.24,52.48,52.23,52.38,25000.0,32.0797,32.2271,32.0735,32.1656,25000.0
2008-05-01 09:45:00,52.42,52.54,52.39,52.48,31700.0,32.1902,32.2639,32.1718,32.2271,31700.0
2008-05-01 09:50:00,52.5,52.67,52.46,52.67,24900.0,32.2393,32.3437,32.2148,32.3437,24900.0
2008-05-01 09:55:00,52.67,52.75,52.43,52.44,38100.0,32.3437,32.3929,32.1964,32.2025,38100.0
2008-05-01 10:00:00,52.45,52.83,52.4,52.71,74000.0,32.2086,32.442,32.1779,32.3683,74000.0
2008-05-01 10:05:00,52.71,52.72,52.51,52.56,33000.0,32.3683,32.3744,32.2455,32.2762,33000.0
2008-05-01 10:10:00,52.56,52.62,52.49,52.59,32100.0,32.2762,32.313,32.2332,32.2946,32100.0
2008-05-01 10:15:00,52.59,52.59,52.41,52.52,28400.0,32.2946,32.2946,32.1841,32.2516,28400.0
2008-05-01 10:20:00,52.49,52.58,52.45,52.54,29600.0,32.2332,32.2885,32.2086,32.2639,29600.0
2008-05-01 10:25:00,52.54,52.6,52.53,52.57,25400.0,32.2639,32.3007,32.2578,32.2823,25400.0
2008-05-01 10:30:00,52.57,52.62,52.48,52.48,17100.0,32.2823,32.313,32.2271,32.2271,17100.0
2008-05-01 10:35:00,52.48,52.49,52.39,52.39,15900.0,32.2271,32.2332,32.1718,32.1718,15900.0
2008-05-01 10:40:00,52.42,52.51,52.36,52.51,16100.0,32.1902,32.2455,32.1534,32.2455,16100.0
2008-05-01 10:45:00,52.51,52.64,52.49,52.6,25000.0,32.2455,32.3253,32.2332,32.3007,25000.0
2008-05-01 10:50:00,52.61,52.8,52.6,52.77,45700.0,32.3069,32.4236,32.3007,32.4051,45700.0
2008-05-01 10:55:00,52.8,52.8,52.64,52.64,38600.0,32.4236,32.4236,32.3253,32.3253,38600.0
2008-05-01 11:00:00,52.64,52.65,52.53,52.56,43000.0,32.3253,32.3315,32.2578,32.2762,43000.0
2008-05-01 11:05:00,52.57,52.6,52.46,52.51,37300.0,32.2823,32.3007,32.2148,32.2455,37300.0
2008-05-01 11:10:00,52.5,52.51,52.44,52.46,20100.0,32.2393,32.2455,32.2025,32.2148,20100.0
2008-05-01 11:15:00,52.47,52.57,52.45,52.51,18000.0,32.2209,32.2823,32.2086,32.2455,18000.0
2008-05-01 11:20:00,52.49,52.55,52.41,52.5,21000.0,32.2332,32.27,32.1841,32.2393,21000.0
2008-05-01 11:25:00,52.51,52.55,52.44,52.46,20300.0,32.2455,32.27,32.2025,32.2148,20300.0
2008-05-01 11:30:00,52.44,52.5,52.43,52.49,17300.0,32.2025,32.2393,32.1964,32.2332,17300.0
2008-05-01 11:35:00,52.47,52.5,52.3,52.34,45300.0,32.2209,32.2393,32.1165,32.1411,45300.0
2008-05-01 11:40:00,52.34,52.45,52.29,52.36,26500.0,32.1411,32.2086,32.1104,32.1534,26500.0
2008-05-01 11:45:00,52.35,52.41,52.3,52.39,9800.0,32.1472,32.1841,32.1165,32.1718,9800.0
2008-05-01 11:50:00,52.4,52.46,52.31,52.31,23200.0,32.1779,32.2148,32.1227,32.1227,23200.0
2008-05-01 11:55:00,52.33,52.38,52.32,52.33,10600.0,32.1349,32.1656,32.1288,32.1349,10600.0
2008-05-01 12:00:00,52.36,52.48,52.36,52.48,21800.0,32.1534,32.2271,32.1534,32.2271,21800.0
2008-05-01 12:05:00,52.47,52.5,52.38,52.42,23700.0,32.2209,32.2393,32.1656,32.1902,23700.0
2008-05-01 12:10:00,52.45,52.54,52.42,52.52,23800.0,32.2086,32.2639,32.1902,32.2516,23800.0
2008-05-01 12:15:00,52.54,52.6,52.53,52.59,32200.0,32.2639,32.3007,32.2578,32.2946,32200.0
2008-05-01 12:20:00,52.59,52.6,52.58,52.6,19200.0,32.2946,32.3007,32.2885,32.3007,19200.0
2008-05-01 12:25:00,52.6,52.64,52.58,52.63,15100.0,32.3007,32.3253,32.2885,32.3192,15100.0
2008-05-01 12:30:00,52.63,52.68,52.63,52.67,31900.0,32.3192,32.3499,32.3192,32.3437,31900.0
2008-05-01 12:35:00,52.67,52.85,52.65,52.73,40900.0,32.3437,32.4543,32.3315,32.3806,40900.0
2008-05-01 12:40:00,52.72,52.9,52.72,52.82,22900.0,32.3744,32.485,32.3744,32.4358,22900.0
2008-05-01 12:45:00,52.82,52.87,52.73,52.87,32600.0,32.4358,32.4665,32.3806,32.4665,32600.0
2008-05-01 12:50:00,52.87,52.97,52.78,52.86,50400.0,32.4665,32.528,32.4113,32.4604,50400.0
2008-05-01 12:55:00,52.87,53.1,52.71,52.77,120600.0,32.4665,32.6078,32.3683,32.4051,120600.0
2008-05-01 13:00:00,52.77,52.84,52.67,52.7,49900.0,32.4051,32.4481,32.3437,32.3622,49900.0
2008-05-01 13:05:00,52.69,52.8,52.59,52.63,52300.0,32.356,32.4236,32.2946,32.3192,52300.0
2008-05-01 13:10:00,52.64,52.83,52.56,52.73,30300.0,32.3253,32.442,32.2762,32.3806,30300.0
2008-05-01 13:15:00,52.74,53.0,52.68,52.95,44000.0,32.3867,32.5464,32.3499,32.5157,44000.0
2008-05-01 13:20:00,52.93,52.94,52.85,52.9,19000.0,32.5034,32.5095,32.4543,32.485,19000.0
2008-05-01 13:25:00,52.9,52.98,52.89,52.94,28400.0,32.485,32.5341,32.4788,32.5095,28400.0
2008-05-01 13:30:00,52.93,53.0,52.93,52.96,16100.0,32.5034,32.5464,32.5034,32.5218,16100.0
2008-05-01 13:35:00,52.96,53.08,52.96,53.02,18800.0,32.5218,32.5955,32.5218,32.5587,18800.0
2008-05-01 13:40:00,53.03,53.04,52.97,53.0,25200.0,32.5648,32.5709,32.528,32.5464,25200.0
2008-05-01 13:45:00,52.99,53.02,52.96,52.96,28400.0,32.5402,32.5587,32.5218,32.5218,28400.0
2008-05-01 13:50:00,52.96,53.02,52.93,52.93,24800.0,32.5218,32.5587,32.5034,32.5034,24800.0
2008-05-01 13:55:00,52.93,52.98,52.91,52.98,16500.0,32.5034,32.5341,32.4911,32.5341,16500.0
2008-05-01 14:00:00,52.96,52.96,52.88,52.93,39600.0,32.5218,32.5218,32.4727,32.5034,39600.0
2008-05-01 14:05:00,52.94,53.01,52.92,52.98,28300.0,32.5095,32.5525,32.4973,32.5341,28300.0
2008-05-01 14:10:00,52.96,53.03,52.95,53.03,47900.0,32.5218,32.5648,32.5157,32.5648,47900.0
2008-05-01 14:15:00,53.03,53.13,52.99,53.11,38400.0,32.5648,32.6262,32.5402,32.6139,38400.0
2008-05-01 14:20:00,53.11,53.15,53.08,53.15,38200.0,32.6139,32.6385,32.5955,32.6385,38200.0
2008-05-01 14:25:00,53.14,53.15,52.98,52.99,42300.0,32.6324,32.6385,32.5341,32.5402,42300.0
2008-05-01 14:30:00,53.0,53.15,52.99,53.12,54800.0,32.5464,32.6385,32.5402,32.6201,54800.0
2008-05-01 14:35:00,53.11,53.17,53.09,53.11,75700.0,32.6139,32.6508,32.6016,32.6139,75700.0
2008-05-01 14:40:00,53.11,53.24,53.09,53.23,69100.0,32.6139,32.6938,32.6016,32.6876,69100.0
2008-05-01 14:45:00,53.25,53.28,53.21,53.28,40200.0,32.6999,32.7183,32.6753,32.7183,40200.0
2008-05-01 14:50:00,53.28,53.34,53.25,53.26,44700.0,32.7183,32.7552,32.6999,32.706,44700.0
2008-05-01 14:55:00,53.26,53.27,53.14,53.2,58900.0,32.706,32.7122,32.6324,32.6692,58900.0
2008-05-01 15:00:00,53.19,53.23,53.13,53.19,50700.0,32.6631,32.6876,32.6262,32.6631,50700.0
2008-05-01 15:05:00,53.17,53.24,53.13,53.18,41800.0,32.6508,32.6938,32.6262,32.6569,41800.0
2008-05-01 15:10:00,53.19,53.28,53.13,53.24,29900.0,32.6631,32.7183,32.6262,32.6938,29900.0
2008-05-01 15:15:00,53.23,53.33,53.22,53.32,33100.0,32.6876,32.749,32.6815,32.7429,33100.0
2008-05-01 15:20:00,53.32,53.37,53.28,53.36,44900.0,32.7429,32.7736,32.7183,32.7674,44900.0
2008-05-01 15:25:00,53.37,53.37,53.25,53.33,51500.0,32.7736,32.7736,32.6999,32.749,51500.0
2008-05-01 15:30:00,53.34,53.35,53.22,53.23,51200.0,32.7552,32.7613,32.6815,32.6876,51200.0
2008-05-01 15:35:00,53.24,53.27,53.13,53.15,95000.0,32.6938,32.7122,32.6262,32.6385,95000.0
2008-05-01 15:40:00,53.15,53.18,53.08,53.12,73400.0,32.6385,32.6569,32.5955,32.6201,73400.0
2008-05-01 15:45:00,53.12,53.19,53.09,53.18,48500.0,32.6201,32.6631,32.6016,32.6569,48500.0
2008-05-01 15:50:00,53.18,53.19,53.15,53.19,73100.0,32.6569,32.6631,32.6385,32.6631,73100.0
2008-05-01 15:55:00,53.18,53.25,53.18,53.2,127700.0,32.6569,32.6999,32.6569,32.6692,127700.0
2008-05-02 09:30:00,53.34,53.95,53.34,53.86,80900.0,32.7552,33.1298,32.7552,33.0745,80900.0
2008-05-02 09:35:00,53.94,53.95,53.8,53.92,21500.0,33.1236,33.1298,33.0376,33.1113,21500.0
2008-05-02 09:40:00,53.89,53.98,53.76,53.91,85900.0,33.0929,33.1482,33.0131,33.1052,85900.0
2008-05-02 09:45:00,53.91,53.99,53.9,53.97,51400.0,33.1052,33.1543,33.0991,33.142,51400.0
2008-05-02 09:50:00,53.99,53.99,53.84,53.88,32400.0,33.1543,33.1543,33.0622,33.0868,32400.0
2008-05-02 09:55:00,53.88,53.98,53.81,53.83,29200.0,33.0868,33.1482,33.0438,33.0561,29200.0
2008-05-02 10:00:00,53.8,53.95,53.78,53.91,47800.0,33.0376,33.1298,33.0254,33.1052,47800.0
2008-05-02 10:05:00,53.91,54.0,53.89,53.99,59900.0,33.1052,33.1605,33.0929,33.1543,59900.0
2008-05-02 10:10:00,53.99,54.1,53.96,53.99,60400.0,33.1543,33.2219,33.1359,33.1543,60400.0
2008-05-02 10:15:00,53.99,54.02,53.88,53.9,37400.0,33.1543,33.1727,33.0868,33.0991,37400.0
2008-05-02 10:20:00,53.88,53.9,53.74,53.8,44000.0,33.0868,33.0991,33.0008,33.0376,44000.0
2008-05-02 10:25:00,53.81,53.81,53.6,53.66,32100.0,33.0438,33.0438,32.9148,32.9517,32100.0
2008-05-02 10:30:00,53.67,53.72,53.65,53.67,36400.0,32.9578,32.9885,32.9455,32.9578,36400.0
2008-05-02 10:35:00,53.67,53.68,53.57,53.58,24700.0,32.9578,32.964,32.8964,32.9025,24700.0
2008-05-02 10:40:00,53.6,53.69,53.58,53.65,35800.0,32.9148,32.9701,32.9025,32.9455,35800.0
2008-05-02 10:45:00,53.66,53.77,53.63,53.68,24400.0,32.9517,33.0192,32.9333,32.964,24400.0
2008-05-02 10:50:00,53.7,53.74,53.64,53.74,34400.0,32.9762,33.0008,32.9394,33.0008,34400.0
2008-05-02 10:55:00,53.73,53.98,53.66,53.95,133800.0,32.9947,33.1482,32.9517,33.1298,133800.0
2008-05-02 11:00:00,53.95,54.06,53.94,54.06,53500.0,33.1298,33.1973,33.1236,33.1973,53500.0
2008-05-02 11:05:00,54.05,54.15,54.05,54.11,46000.0,33.1912,33.2526,33.1912,33.228,46000.0
2008-05-02 11:10:00,54.11,54.21,54.1,54.13,60800.0,33.228,33.2894,33.2219,33.2403,60800.0
2008-05-02 11:15:00,54.12,54.21,54.08,54.11,54700.0,33.2342,33.2894,33.2096,33.228,54700.0
2008-05-02 11:20:00,54.11,54.21,54.07,54.15,57500.0,33.228,33.2894,33.2034,33.2526,57500.0
2008-05-02 11:25:00,54.15,54.22,54.14,54.16,47500.0,33.2526,33.2956,33.2464,33.2587,47500.0
2008-05-02 11:30:00,54.17,54.32,54.15,54.2,64300.0,33.2649,33.357,33.2526,33.2833,64300.0
2008-05-02 11:35:00,54.21,54.31,54.17,54.3,74400.0,33.2894,33.3508,33.2649,33.3447,74400.0
2008-05-02 11:40:00,54.29,54.31,54.24,54.26,37000.0,33.3385,33.3508,33.3078,33.3201,37000.0
2008-05-02 11:45:00,54.25,54.31,54.23,54.3,33500.0,33.314,33.3508,33.3017,33.3447,33500.0
2008-05-02 11:50:00,54.29,54.35,54.17,54.2,40600.0,33.3385,33.3754,33.2649,33.2833,40600.0
2008-05-02 11:55:00,54.2,54.25,54.09,54.09,40500.0,33.2833,33.314,33.2157,33.2157,40500.0
2008-05-02 12:00:00,54.08,54.08,53.92,53.93,34800.0,33.2096,33.2096,33.1113,33.1175,34800.0
2008-05-02 12:05:00,53.92,53.92,53.77,53.81,26500.0,33.1113,33.1113,33.0192,33.0438,26500.0
2008-05-02 12:10:00,53.81,53.83,53.73,53.76,39500.0,33.0438,33.0561,32.9947,33.0131,39500.0
2008-05-02 12:15:00,53.77,53.83,53.73,53.77,82400.0,33.0192,33.0561,32.9947,33.0192,82400.0
2008-05-02 12:20:00,53.77,53.78,53.71,53.71,16700.0,33.0192,33.0254,32.9824,32.9824,16700.0
2008-05-02 12:25:00,53.73,53.75,53.68,53.68,12800.0,32.9947,33.0069,32.964,32.964,12800.0
2008-05-02 12:30:00,53.7,53.75,53.63,53.72,19300.0,32.9762,33.0069,32.9333,32.9885,19300.0
2008-05-02 12:35:00,53.71,53.72,53.68,53.71,21000.0,32.9824,32.9885,32.964,32.9824,21000.0
2008-05-02 12:40:00,53.7,53.75,53.69,53.73,25100.0,32.9762,33.0069,32.9701,32.9947,25100.0
2008-05-02 12:45:00,53.7,53.78,53.69,53.75,18500.0,32.9762,33.0254,32.9701,33.0069,18500.0
2008-05-02 12:50:00,53.75,53.91,53.74,53.91,23300.0,33.0069,33.1052,33.0008,33.1052,23300.0
2008-05-02 12:55:00,53.91,53.93,53.83,53.84,21500.0,33.1052,33.1175,33.0561,33.0622,21500.0
2008-05-02 13:00:00,53.85,53.87,53.64,53.65,24700.0,33.0683,33.0806,32.9394,32.9455,24700.0
2008-05-02 13:05:00,53.65,53.66,53.59,53.64,26600.0,32.9455,32.9517,32.9087,32.9394,26600.0
2008-05-02 13:10:00,53.65,53.7,53.57,53.59,12300.0,32.9455,32.9762,32.8964,32.9087,12300.0
2008-05-02 13:15:00,53.57,53.59,53.51,53.54,28100.0,32.8964,32.9087,32.8596,32.878,28100.0
2008-05-02 13:20:00,53.52,53.6,53.5,53.59,16200.0,32.8657,32.9148,32.8534,32.9087,16200.0
2008-05-02 13:25:00,53.59,53.61,53.57,53.61,16400.0,32.9087,32.921,32.8964,32.921,16400.0
2008-05-02 13:30:00,53.61,53.63,53.57,53.61,18300.0,32.921,32.9333,32.8964,32.921,18300.0
2008-05-02 13:35:00,53.61,53.62,53.52,53.52,17700.0,32.921,32.9271,32.8657,32.8657,17700.0
2008-05-02 13:40:00,53.51,53.62,53.5,53.62,25900.0,32.8596,32.9271,32.8534,32.9271,25900.0
2008-05-02 13:45:00,53.62,53.8,53.62,53.72,26600.0,32.9271,33.0376,32.9271,32.9885,26600.0
2008-05-02 13:50:00,53.73,53.75,53.67,53.73,14000.0,32.9947,33.0069,32.9578,32.9947,14000.0
2008-05-02 13:55:00,53.73,53.73,53.5,53.58,25800.0,32.9947,32.9947,32.8534,32.9025,25800.0
2008-05-02 14:00:00,53.58,53.74,53.53,53.69,21500.0,32.9025,33.0008,32.8718,32.9701,21500.0
2008-05-02 14:05:00,53.68,53.68,53.39,53.4,71400.0,32.964,32.964,32.7859,32.792,71400.0
2008-05-02 14:10:00,53.41,53.56,53.41,53.5,29800.0,32.7982,32.8903,32.7982,32.8534,29800.0
2008-05-02 14:15:00,53.5,53.52,53.36,53.44,30500.0,32.8534,32.8657,32.7674,32.8166,30500.0
2008-05-02 14:20:00,53.44,53.53,53.34,53.52,29900.0,32.8166,32.8718,32.7552,32.8657,29900.0
2008-05-02 14:25:00,53.53,53.54,53.38,53.39,13100.0,32.8718,32.878,32.7797,32.7859,13100.0
2008-05-02 14:30:00,53.39,53.57,53.38,53.54,25100.0,32.7859,32.8964,32.7797,32.878,25100.0
2008-05-02 14:35:00,53.56,53.68,53.54,53.67,34300.0,32.8903,32.964,32.878,32.9578,34300.0
2008-05-02 14:40:00,53.67,53.68,53.54,53.61,40300.0,32.9578,32.964,32.878,32.921,40300.0
2008-05-02 14:45:00,53.62,53.78,53.62,53.77,33900.0,32.9271,33.0254,32.9271,33.0192,33900.0
2008-05-02 14:50:00,53.78,53.8,53.68,53.75,43200.0,33.0254,33.0376,32.964,33.0069,43200.0
2008-05-02 14:55:00,53.75,53.75,53.59,53.59,26600.0,33.0069,33.0069,32.9087,32.9087,26600.0
2008-05-02 15:00:00,53.58,53.63,53.57,53.58,26000.0,32.9025,32.9333,32.8964,32.9025,26000.0
2008-05-02 15:05:00,53.57,53.63,53.54,53.63,25000.0,32.8964,32.9333,32.878,32.9333,25000.0
2008-05-02 15:10:00,53.63,53.82,53.62,53.81,40300.0,32.9333,33.0499,32.9271,33.0438,40300.0
2008-05-02 15:15:00,53.8,53.86,53.8,53.82,26000.0,33.0376,33.0745,33.0376,33.0499,26000.0
2008-05-02 15:20:00,53.83,53.84,53.73,53.77,33100.0,33.0561,33.0622,32.9947,33.0192,33100.0
2008-05-02 15:25:00,53.78,53.81,53.73,53.73,36100.0,33.0254,33.0438,32.9947,32.9947,36100.0
2008-05-02 15:30:00,53.75,53.75,53.64,53.68,40700.0,33.0069,33.0069,32.9394,32.964,40700.0
2008-05-02 15:35:00,53.68,53.76,53.64,53.7,53900.0,32.964,33.0131,32.9394,32.9762,53900.0
2008-05-02 15:40:00,53.71,53.71,53.59,53.64,44400.0,32.9824,32.9824,32.9087,32.9394,44400.0
2008-05-02 15:45:00,53.62,53.62,53.52,53.55,60400.0,32.9271,32.9271,32.8657,32.8841,60400.0
2008-05-02 15:50:00,53.56,53.64,53.51,53.56,71400.0,32.8903,32.9394,32.8596,32.8903,71400.0
2008-05-02 15:55:00,53.57,53.76,53.57,53.72,114200.0,32.8964,33.0131,32.8964,32.9885,114200.0
2008-05-05 09:30:00,53.5,53.72,53.5,53.51,40900.0,32.8534,32.9885,32.8534,32.8596,40900.0
2008-05-05 09:35:00,53.51,53.51,53.3,53.31,34200.0,32.8596,32.8596,32.7306,32.7367,34200.0
2008-05-05 09:40:00,53.32,53.4,53.2,53.4,33100.0,32.7429,32.792,32.6692,32.792,33100.0
2008-05-05 09:45:00,53.41,53.58,53.41,53.57,21300.0,32.7982,32.9025,32.7982,32.8964,21300.0
2008-05-05 09:50:00,53.57,53.71,53.5,53.56,43200.0,32.8964,32.9824,32.8534,32.8903,43200.0
2008-05-05 09:55:00,53.57,53.57,53.4,53.44,28300.0,32.8964,32.8964,32.792,32.8166,28300.0
2008-05-05 10:00:00,53.45,53.65,53.43,53.48,62800.0,32.8227,32.9455,32.8104,32.8411,62800.0
2008-05-05 10:05:00,53.49,53.57,53.45,53.55,16300.0,32.8473,32.8964,32.8227,32.8841,16300.0
2008-05-05 10:10:00,53.57,53.6,53.52,53.57,44100.0,32.8964,32.9148,32.8657,32.8964,44100.0
2008-05-05 10:15:00,53.57,53.75,53.57,53.65,75300.0,32.8964,33.0069,32.8964,32.9455,75300.0
2008-05-05 10:20:00,53.65,53.65,53.42,53.44,28400.0,32.9455,32.9455,32.8043,32.8166,28400.0
2008-05-05 10:25:00,53.44,53.44,53.25,53.25,20900.0,32.8166,32.8166,32.6999,32.6999,20900.0
2008-05-05 10:30:00,53.25,53.27,53.11,53.14,28800.0,32.6999,32.7122,32.6139,32.6324,28800.0
2008-05-05 10:35:00,53.15,53.18,53.1,53.12,14200.0,32.6385,32.6569,32.6078,32.6201,14200.0
2008-05-05 10:40:00,53.11,53.31,53.06,53.3,21900.0,32.6139,32.7367,32.5832,32.7306,21900.0
2008-05-05 10:45:00,53.3,53.33,53.24,53.3,15500.0,32.7306,32.749,32.6938,32.7306,15500.0
2008-05-05 10:50:00,53.3,53.3,53.21,53.21,14500.0,32.7306,32.7306,32.6753,32.6753,14500.0
2008-05-05 10:55:00,53.21,53.21,53.09,53.12,17300.0,32.6753,32.6753,32.6016,32.6201,17300.0
2008-05-05 11:00:00,53.11,53.12,53.05,53.1,19200.0,32.6139,32.6201,32.5771,32.6078,19200.0
2008-05-05 11:05:00,53.1,53.14,53.03,53.04,23600.0,32.6078,32.6324,32.5648,32.5709,23600.0
2008-05-05 11:10:00,53.04,53.06,53.0,53.03,19300.0,32.5709,32.5832,32.5464,32.5648,19300.0
2008-05-05 11:15:00,53.03,53.11,52.97,53.11,13800.0,32.5648,32.6139,32.528,32.6139,13800.0
2008-05-05 11:20:00,53.11,53.29,53.11,53.21,23100.0,32.6139,32.7245,32.6139,32.6753,23100.0
2008-05-05 11:25:00,53.21,53.28,53.19,53.26,14300.0,32.6753,32.7183,32.6631,32.706,14300.0
2008-05-05 11:30:00,53.26,53.42,53.26,53.39,19100.0,32.706,32.8043,32.706,32.7859,19100.0
2008-05-05 11:35:00,53.38,53.39,53.24,53.24,15200.0,32.7797,32.7859,32.6938,32.6938,15200.0
2008-05-05 11:40:00,53.24,53.46,53.17,53.39,44100.0,32.6938,32.8289,32.6508,32.7859,44100.0
2008-05-05 11:45:00,53.39,53.44,53.37,53.41,13100.0,32.7859,32.8166,32.7736,32.7982,13100.0
2008-05-05 11:50:00,53.43,53.5,53.41,53.45,22100.0,32.8104,32.8534,32.7982,32.8227,22100.0
2008-05-05 11:55:00,53.45,53.46,53.33,53.35,17300.0,32.8227,32.8289,32.749,32.7613,17300.0
2008-05-05 12:00:00,53.38,53.46,53.37,53.44,15700.0,32.7797,32.8289,32.7736,32.8166,15700.0
2008-05-05 12:05:00,53.43,53.45,53.4,53.4,12900.0,32.8104,32.8227,32.792,32.792,12900.0
2008-05-05 12:10:00,53.4,53.42,53.37,53.42,14800.0,32.792,32.8043,32.7736,32.8043,14800.0
2008-05-05 12:15:00,53.4,53.4,53.36,53.37,18200.0,32.792,32.792,32.7674,32.7736,18200.0
2008-05-05 12:20:00,53.39,53.39,53.3,53.32,16800.0,32.7859,32.7859,32.7306,32.7429,16800.0
2008-05-05 12:25:00,53.34,53.34,53.18,53.21,20400.0,32.7552,32.7552,32.6569,32.6753,20400.0
2008-05-05 12:30:00,53.22,53.31,53.17,53.29,18700.0,32.6815,32.7367,32.6508,32.7245,18700.0
2008-05-05 12:35:00,53.3,53.44,53.3,53.41,20300.0,32.7306,32.8166,32.7306,32.7982,20300.0
2008-05-05 12:40:00,53.41,53.43,53.39,53.39,10200.0,32.7982,32.8104,32.7859,32.7859,10200.0
2008-05-05 12:45:00,53.37,53.42,53.35,53.41,17500.0,32.7736,32.8043,32.7613,32.7982,17500.0
2008-05-05 12:50:00,53.41,53.46,53.39,53.43,18300.0,32.7982,32.8289,32.7859,32.8104,18300.0
2008-05-05 12:55:00,53.43,53.43,53.41,53.42,10500.0,32.8104,32.8104,32.7982,32.8043,10500.0
2008-05-05 13:00:00,53.42,53.43,53.38,53.42,17100.0,32.8043,32.8104,32.7797,32.8043,17100.0
2008-05-05 13:05:00,53.41,53.49,53.41,53.46,20400.0,32.7982,32.8473,32.7982,32.8289,20400.0
2008-05-05 13:10:00,53.46,53.53,53.42,53.44,12700.0,32.8289,32.8718,32.8043,32.8166,12700.0
2008-05-05 13:15:00,53.43,53.5,53.35,53.39,23800.0,32.8104,32.8534,32.7613,32.7859,23800.0
2008-05-05 13:20:00,53.38,53.41,53.34,53.37,16200.0,32.7797,32.7982,32.7552,32.7736,16200.0
2008-05-05 13:25:00,53.37,53.38,53.31,53.36,20100.0,32.7736,32.7797,32.7367,32.7674,20100.0
2008-05-05 13:30:00,53.35,53.46,53.34,53.42,23700.0,32.7613,32.8289,32.7552,32.8043,23700.0
2008-05-05 13:35:00,53.44,53.48,53.31,53.35,18300.0,32.8166,32.8411,32.7367,32.7613,18300.0
2008-05-05 13:40:00,53.35,53.35,53.3,53.3,11900.0,32.7613,32.7613,32.7306,32.7306,11900.0
2008-05-05 13:45:00,53.3,53.31,53.14,53.14,24800.0,32.7306,32.7367,32.6324,32.6324,24800.0
2008-05-05 13:50:00,53.14,53.26,53.09,53.26,37100.0,32.6324,32.706,32.6016,32.706,37100.0
2008-05-05 13:55:00,53.26,53.27,53.13,53.14,22100.0,32.706,32.7122,32.6262,32.6324,22100.0
2008-05-05 14:00:00,53.13,53.16,53.08,53.14,19400.0,32.6262,32.6446,32.5955,32.6324,19400.0
2008-05-05 14:05:00,53.17,53.3,53.15,53.3,13600.0,32.6508,32.7306,32.6385,32.7306,13600.0
2008-05-05 14:10:00,53.28,53.28,53.2,53.2,18400.0,32.7183,32.7183,32.6692,32.6692,18400.0
2008-05-05 14:15:00,53.21,53.23,53.13,53.23,22200.0,32.6753,32.6876,32.6262,32.6876,22200.0
2008-05-05 14:20:00,53.23,53.27,53.23,53.26,17900.0,32.6876,32.7122,32.6876,32.706,17900.0
2008-05-05 14:25:00,53.26,53.35,53.25,53.35,20600.0,32.706,32.7613,32.6999,32.7613,20600.0
2008-05-05 14:30:00,53.33,53.33,53.27,53.27,14300.0,32.749,32.749,32.7122,32.7122,14300.0
2008-05-05 14:35:00,53.27,53.3,53.21,53.21,25700.0,32.7122,32.7306,32.6753,32.6753,25700.0
2008-05-05 14:40:00,53.21,53.34,53.2,53.33,24700.0,32.6753,32.7552,32.6692,32.749,24700.0
2008-05-05 14:45:00,53.32,53.4,53.32,53.39,19600.0,32.7429,32.792,32.7429,32.7859,19600.0
2008-05-05 14:50:00,53.39,53.43,53.37,53.38,19800.0,32.7859,32.8104,32.7736,32.7797,19800.0
2008-05-05 14:55:00,53.37,53.4,53.34,53.37,25500.0,32.7736,32.792,32.7552,32.7736,25500.0
2008-05-05 15:00:00,53.38,53.47,53.37,53.45,35800.0,32.7797,32.835,32.7736,32.8227,35800.0
2008-05-05 15:05:00,53.45,53.55,53.44,53.55,43100.0,32.8227,32.8841,32.8166,32.8841,43100.0
2008-05-05 15:10:00,53.56,53.61,53.42,53.42,93500.0,32.8903,32.921,32.8043,32.8043,93500.0
2008-05-05 15:15:00,53.42,53.43,53.35,53.38,20700.0,32.8043,32.8104,32.7613,32.7797,20700.0
2008-05-05 15:20:00,53.38,53.44,53.37,53.44,20400.0,32.7797,32.8166,32.7736,32.8166,20400.0
2008-05-05 15:25:00,53.44,53.44,53.36,53.36,20900.0,32.8166,32.8166,32.7674,32.7674,20900.0
2008-05-05 15:30:00,53.37,53.39,53.3,53.32,22600.0,32.7736,32.7859,32.7306,32.7429,22600.0
2008-05-05 15:35:00,53.32,53.36,53.29,53.29,25000.0,32.7429,32.7674,32.7245,32.7245,25000.0
2008-05-05 15:40:00,53.29,53.32,53.19,53.26,55500.0,32.7245,32.7429,32.6631,32.706,55500.0
2008-05-05 15:45:00,53.27,53.32,53.23,53.25,61600.0,32.7122,32.7429,32.6876,32.6999,61600.0
2008-05-05 15:50:00,53.25,53.42,53.24,53.37,61800.0,32.6999,32.8043,32.6938,32.7736,61800.0
2008-05-05 15:55:00,53.38,53.43,53.32,53.32,70200.0,32.7797,32.8104,32.7429,32.7429,70200.0
2008-05-06 09:30:00,54.82,55.0,54.36,54.82,212300.0,33.664,33.7745,33.3815,33.664,212300.0
2008-05-06 09:35:00,54.78,55.49,54.47,55.45,164400.0,33.6394,34.0754,33.4491,34.0509,164400.0
2008-05-06 09:40:00,55.45,55.8,55.12,55.48,173800.0,34.0509,34.2658,33.8482,34.0693,173800.0
2008-05-06 09:45:00,55.5,55.51,54.9,55.03,95400.0,34.0816,34.0877,33.7131,33.793,95400.0
2008-05-06 09:50:00,55.02,55.04,54.94,54.98,86400.0,33.7868,33.7991,33.7377,33.7623,86400.0
2008-05-06 09:55:00,54.98,55.33,54.97,55.29,72600.0,33.7623,33.9772,33.7561,33.9526,72600.0
2008-05-06 10:00:00,55.29,55.58,55.1,55.58,101100.0,33.9526,34.1307,33.836,34.1307,101100.0
2008-05-06 10:05:00,55.56,55.63,55.35,55.56,78300.0,34.1184,34.1614,33.9895,34.1184,78300.0
2008-05-06 10:10:00,55.55,55.56,55.07,55.08,61900.0,34.1123,34.1184,33.8175,33.8237,61900.0
2008-05-06 10:15:00,55.08,55.19,55.08,55.15,77400.0,33.8237,33.8912,33.8237,33.8667,77400.0
2008-05-06 10:20:00,55.15,55.23,55.07,55.12,78200.0,33.8667,33.9158,33.8175,33.8482,78200.0
2008-05-06 10:25:00,55.12,55.12,54.86,54.98,74200.0,33.8482,33.8482,33.6886,33.7623,74200.0
2008-05-06 10:30:00,54.97,55.19,54.93,55.05,103400.0,33.7561,33.8912,33.7316,33.8052,103400.0
2008-05-06 10:35:00,55.05,55.14,55.04,55.12,47800.0,33.8052,33.8605,33.7991,33.8482,47800.0
2008-05-06 10:40:00,55.12,55.43,55.12,55.42,192300.0,33.8482,34.0386,33.8482,34.0325,192300.0
2008-05-06 10:45:00,55.42,55.42,55.22,55.34,49900.0,34.0325,34.0325,33.9096,33.9833,49900.0
2008-05-06 10:50:00,55.34,55.42,55.33,55.39,59600.0,33.9833,34.0325,33.9772,34.014,59600.0
2008-05-06 10:55:00,55.38,55.5,55.35,55.5,45300.0,34.0079,34.0816,33.9895,34.0816,45300.0
2008-05-06 11:00:00,55.5,55.56,55.32,55.35,53900.0,34.0816,34.1184,33.9711,33.9895,53900.0
2008-05-06 11:05:00,55.34,55.47,55.31,55.37,57900.0,33.9833,34.0632,33.9649,34.0018,57900.0
2008-05-06 11:10:00,55.37,55.41,55.31,55.33,36000.0,34.0018,34.0263,33.9649,33.9772,36000.0
2008-05-06 11:15:00,55.32,55.33,55.08,55.18,63400.0,33.9711,33.9772,33.8237,33.8851,63400.0
2008-05-06 11:20:00,55.15,55.23,55.13,55.17,31200.0,33.8667,33.9158,33.8544,33.8789,31200.0
2008-05-06 11:25:00,55.19,55.23,55.18,55.23,17000.0,33.8912,33.9158,33.8851,33.9158,17000.0
2008-05-06 11:30:00,55.22,55.35,55.22,55.29,39400.0,33.9096,33.9895,33.9096,33.9526,39400.0
2008-05-06 11:35:00,55.3,55.35,55.25,55.34,24400.0,33.9588,33.9895,33.9281,33.9833,24400.0
2008-05-06 11:40:00,55.34,55.35,55.32,55.32,35700.0,33.9833,33.9895,33.9711,33.9711,35700.0
2008-05-06 11:45:00,55.34,55.35,55.28,55.3,103500.0,33.9833,33.9895,33.9465,33.9588,103500.0
2008-05-06 11:50:00,55.3,55.38,55.24,55.32,109600.0,33.9588,34.0079,33.9219,33.9711,109600.0
2008-05-06 11:55:00,55.31,55.43,55.23,55.38,89500.0,33.9649,34.0386,33.9158,34.0079,89500.0
2008-05-06 12:00:00,55.37,55.62,55.3,55.57,88200.0,34.0018,34.1553,33.9588,34.1246,88200.0
2008-05-06 12:05:00,55.55,55.57,55.4,55.49,35600.0,34.1123,34.1246,34.0202,34.0754,35600.0
2008-05-06 12:10:00,55.5,55.52,55.36,55.37,37900.0,34.0816,34.0939,33.9956,34.0018,37900.0
2008-05-06 12:15:00,55.37,55.45,55.35,55.42,42500.0,34.0018,34.0509,33.9895,34.0325,42500.0
2008-05-06 12:20:00,55.42,55.53,55.42,55.49,45500.0,34.0325,34.1,34.0325,34.0754,45500.0
2008-05-06 12:25:00,55.5,55.5,55.39,55.39,33500.0,34.0816,34.0816,34.014,34.014,33500.0
2008-05-06 12:30:00,55.39,55.42,55.39,55.41,32100.0,34.014,34.0325,34.014,34.0263,32100.0
2008-05-06 12:35:00,55.41,55.42,55.39,55.41,28900.0,34.0263,34.0325,34.014,34.0263,28900.0
2008-05-06 12:40:00,55.41,55.47,55.4,55.47,29200.0,34.0263,34.0632,34.0202,34.0632,29200.0
2008-05-06 12:45:00,55.47,55.5,55.46,55.48,25400.0,34.0632,34.0816,34.057,34.0693,25400.0
2008-05-06 12:50:00,55.48,55.61,55.48,55.57,70800.0,34.0693,34.1491,34.0693,34.1246,70800.0
2008-05-06 12:55:00,55.57,55.66,55.57,55.63,39400.0,34.1246,34.1798,34.1246,34.1614,39400.0
2008-05-06 13:00:00,55.63,55.66,55.62,55.65,39800.0,34.1614,34.1798,34.1553,34.1737,39800.0
2008-05-06 13:05:00,55.65,55.69,55.55,55.6,42300.0,34.1737,34.1983,34.1123,34.143,42300.0
2008-05-06 13:10:00,55.59,55.65,55.59,55.62,16100.0,34.1369,34.1737,34.1369,34.1553,16100.0
2008-05-06 13:15:00,55.61,55.73,55.61,55.71,24500.0,34.1491,34.2228,34.1491,34.2105,24500.0
2008-05-06 13:20:00,55.72,55.76,55.55,55.55,38900.0,34.2167,34.2412,34.1123,34.1123,38900.0
2008-05-06 13:25:00,55.55,55.57,55.31,55.37,71300.0,34.1123,34.1246,33.9649,34.0018,71300.0
2008-05-06 13:30:00,55.37,55.46,55.35,55.46,23700.0,34.0018,34.057,33.9895,34.057,23700.0
2008-05-06 13:35:00,55.46,55.46,55.42,55.46,22700.0,34.057,34.057,34.0325,34.057,22700.0
2008-05-06 13:40:00,55.46,55.53,55.4,55.51,31500.0,34.057,34.1,34.0202,34.0877,31500.0
2008-05-06 13:45:00,55.52,55.52,55.37,55.39,25800.0,34.0939,34.0939,34.0018,34.014,25800.0
2008-05-06 13:50:00,55.39,55.54,55.39,55.52,36700.0,34.014,34.1061,34.014,34.0939,36700.0
2008-05-06 13:55:00,55.52,55.55,55.49,55.55,22800.0,34.0939,34.1123,34.0754,34.1123,22800.0
2008-05-06 14:00:00,55.55,55.62,55.47,55.48,37400.0,34.1123,34.1553,34.0632,34.0693,37400.0
2008-05-06 14:05:00,55.48,55.48,55.32,55.43,27700.0,34.0693,34.0693,33.9711,34.0386,27700.0
2008-05-06 14:10:00,55.41,55.49,55.41,55.48,24100.0,34.0263,34.0754,34.0263,34.0693,24100.0
2008-05-06 14:15:00,55.49,55.56,55.42,55.54,30100.0,34.0754,34.1184,34.0325,34.1061,30100.0
2008-05-06 14:20:00,55.54,55.56,55.46,55.47,32200.0,34.1061,34.1184,34.057,34.0632,32200.0
2008-05-06 14:25:00,55.47,55.49,55.4,55.42,50700.0,34.0632,34.0754,34.0202,34.0325,50700.0
2008-05-06 14:30:00,55.42,55.46,55.42,55.46,26900.0,34.0325,34.057,34.0325,34.057,26900.0
2008-05-06 14:35:00,55.46,55.54,55.46,55.49,40000.0,34.057,34.1061,34.057,34.0754,40000.0
2008-05-06 14:40:00,55.5,55.5,55.43,55.45,29700.0,34.0816,34.0816,34.0386,34.0509,29700.0
2008-05-06 14:45:00,55.46,55.61,55.45,55.6,49400.0,34.057,34.1491,34.0509,34.143,49400.0
2008-05-06 14:50:00,55.61,55.77,55.6,55.74,51400.0,34.1491,34.2474,34.143,34.229,51400.0
2008-05-06 14:55:00,55.75,55.75,55.7,55.74,37700.0,34.2351,34.2351,34.2044,34.229,37700.0
2008-05-06 15:00:00,55.73,55.74,55.63,55.71,44200.0,34.2228,34.229,34.1614,34.2105,44200.0
2008-05-06 15:05:00,55.71,55.78,55.69,55.69,52100.0,34.2105,34.2535,34.1983,34.1983,52100.0
2008-05-06 15:10:00,55.69,55.76,55.68,55.76,43400.0,34.1983,34.2412,34.1921,34.2412,43400.0
2008-05-06 15:15:00,55.76,55.89,55.75,55.85,81100.0,34.2412,34.3211,34.2351,34.2965,81100.0
2008-05-06 15:20:00,55.84,55.86,55.83,55.84,68500.0,34.2904,34.3027,34.2842,34.2904,68500.0
2008-05-06 15:25:00,55.83,55.93,55.83,55.92,66900.0,34.2842,34.3456,34.2842,34.3395,66900.0
2008-05-06 15:30:00,55.93,56.17,55.91,56.15,178800.0,34.3456,34.493,34.3334,34.4807,178800.0
2008-05-06 15:35:00,56.15,56.28,56.15,56.21,115800.0,34.4807,34.5606,34.4807,34.5176,115800.0
2008-05-06 15:40:00,56.21,56.21,56.01,56.01,92200.0,34.5176,34.5176,34.3948,34.3948,92200.0
2008-05-06 15:45:00,56.01,56.08,55.88,55.88,93000.0,34.3948,34.4378,34.3149,34.3149,93000.0
2008-05-06 15:50:00,55.89,55.96,55.87,55.89,135200.0,34.3211,34.3641,34.3088,34.3211,135200.0
2008-05-06 15:55:00,55.89,55.91,55.69,55.87,235400.0,34.3211,34.3334,34.1983,34.3088,235400.0
2008-05-07 09:30:00,56.2,56.42,56.15,56.24,122700.0,34.5114,34.6465,34.4807,34.536,122700.0
2008-05-07 09:35:00,56.24,56.25,55.93,55.96,49100.0,34.536,34.5421,34.3456,34.3641,49100.0
2008-05-07 09:40:00,55.99,56.31,55.96,56.31,60200.0,34.3825,34.579,34.3641,34.579,60200.0
2008-05-07 09:45:00,56.31,56.64,56.3,56.62,135500.0,34.579,34.7816,34.5729,34.7694,135500.0
2008-05-07 09:50:00,56.62,56.7,56.42,56.42,108000.0,34.7694,34.8185,34.6465,34.6465,108000.0
2008-05-07 09:55:00,56.41,56.47,56.32,56.42,89800.0,34.6404,34.6772,34.5851,34.6465,89800.0
2008-05-07 10:00:00,56.43,56.52,56.41,56.52,134500.0,34.6527,34.708,34.6404,34.708,134500.0
2008-05-07 10:05:00,56.49,56.54,56.26,56.28,136200.0,34.6895,34.7202,34.5483,34.5606,136200.0
2008-05-07 10:10:00,56.28,56.33,56.1,56.31,72500.0,34.5606,34.5913,34.45,34.579,72500.0
2008-05-07 10:15:00,56.32,56.53,56.3,56.45,36300.0,34.5851,34.7141,34.5729,34.665,36300.0
2008-05-07 10:20:00,56.44,56.47,56.27,56.32,48100.0,34.6588,34.6772,34.5544,34.5851,48100.0
2008-05-07 10:25:00,56.32,56.4,56.29,56.38,28800.0,34.5851,34.6343,34.5667,34.622,28800.0
2008-05-07 10:30:00,56.38,56.4,56.19,56.25,56000.0,34.622,34.6343,34.5053,34.5421,56000.0
2008-05-07 10:35:00,56.23,56.3,56.1,56.29,88100.0,34.5299,34.5729,34.45,34.5667,88100.0
2008-05-07 10:40:00,56.29,56.39,56.2,56.2,43800.0,34.5667,34.6281,34.5114,34.5114,43800.0
2008-05-07 10:45:00,56.2,56.27,56.11,56.13,34800.0,34.5114,34.5544,34.4562,34.4685,34800.0
2008-05-07 10:50:00,56.12,56.15,56.01,56.05,41500.0,34.4623,34.4807,34.3948,34.4193,41500.0
2008-05-07 10:55:00,56.04,56.04,55.79,55.81,61400.0,34.4132,34.4132,34.2597,34.272,61400.0
2008-05-07 11:00:00,55.81,55.93,55.73,55.92,69900.0,34.272,34.3456,34.2228,34.3395,69900.0
2008-05-07 11:05:00,55.92,55.99,55.91,55.99,19200.0,34.3395,34.3825,34.3334,34.3825,19200.0
2008-05-07 11:10:00,55.99,56.0,55.87,55.91,29900.0,34.3825,34.3886,34.3088,34.3334,29900.0
2008-05-07 11:15:00,55.92,55.94,55.88,55.94,39500.0,34.3395,34.3518,34.3149,34.3518,39500.0
2008-05-07 11:20:00,55.95,56.05,55.9,56.0,32900.0,34.3579,34.4193,34.3272,34.3886,32900.0
2008-05-07 11:25:00,56.01,56.02,55.86,55.9,36800.0,34.3948,34.4009,34.3027,34.3272,36800.0
2008-05-07 11:30:00,55.9,55.9,55.71,55.72,66600.0,34.3272,34.3272,34.2105,34.2167,66600.0
2008-05-07 11:35:00,55.72,55.72,55.64,55.65,36900.0,34.2167,34.2167,34.1676,34.1737,36900.0
2008-05-07 11:40:00,55.65,55.66,55.61,55.62,24200.0,34.1737,34.1798,34.1491,34.1553,24200.0
2008-05-07 11:45:00,55.61,55.92,55.6,55.69,45100.0,34.1491,34.3395,34.143,34.1983,45100.0
2008-05-07 11:50:00,55.68,55.69,55.61,55.62,26100.0,34.1921,34.1983,34.1491,34.1553,26100.0
2008-05-07 11:55:00,55.63,55.67,55.59,55.64,37300.0,34.1614,34.186,34.1369,34.1676,37300.0
2008-05-07 12:00:00,55.65,55.65,55.58,55.63,34900.0,34.1737,34.1737,34.1307,34.1614,34900.0
2008-05-07 12:05:00,55.63,55.71,55.63,55.7,29300.0,34.1614,34.2105,34.1614,34.2044,29300.0
2008-05-07 12:10:00,55.71,55.74,55.69,55.72,19300.0,34.2105,34.229,34.1983,34.2167,19300.0
2008-05-07 12:15:00,55.72,55.72,55.66,55.66,21700.0,34.2167,34.2167,34.1798,34.1798,21700.0
2008-05-07 12:20:00,55.65,55.7,55.62,55.64,21500.0,34.1737,34.2044,34.1553,34.1676,21500.0
2008-05-07 12:25:00,55.64,55.65,55.61,55.65,18000.0,34.1676,34.1737,34.1491,34.1737,18000.0
2008-05-07 12:30:00,55.65,55.69,55.62,55.69,22200.0,34.1737,34.1983,34.1553,34.1983,22200.0
2008-05-07 12:35:00,55.7,55.75,55.7,55.75,15900.0,34.2044,34.2351,34.2044,34.2351,15900.0
2008-05-07 12:40:00,55.73,55.77,55.73,55.77,22700.0,34.2228,34.2474,34.2228,34.2474,22700.0
2008-05-07 12:45:00,55.78,55.78,55.68,55.68,24400.0,34.2535,34.2535,34.1921,34.1921,24400.0
2008-05-07 12:50:00,55.68,55.72,55.67,55.72,49500.0,34.1921,34.2167,34.186,34.2167,49500.0
2008-05-07 12:55:00,55.73,55.73,55.69,55.72,26700.0,34.2228,34.2228,34.1983,34.2167,26700.0
2008-05-07 13:00:00,55.72,55.72,55.61,55.7,37500.0,34.2167,34.2167,34.1491,34.2044,37500.0
2008-05-07 13:05:00,55.71,55.71,55.46,55.46,35400.0,34.2105,34.2105,34.057,34.057,35400.0
2008-05-07 13:10:00,55.46,55.46,55.33,55.37,39600.0,34.057,34.057,33.9772,34.0018,39600.0
2008-05-07 13:15:00,55.37,55.44,55.36,55.42,19100.0,34.0018,34.0447,33.9956,34.0325,19100.0
2008-05-07 13:20:00,55.42,55.43,55.4,55.42,15400.0,34.0325,34.0386,34.0202,34.0325,15400.0
2008-05-07 13:25:00,55.42,55.44,55.4,55.42,25800.0,34.0325,34.0447,34.0202,34.0325,25800.0
2008-05-07 13:30:00,55.43,55.46,55.42,55.45,9500.0,34.0386,34.057,34.0325,34.0509,9500.0
2008-05-07 13:35:00,55.46,55.51,55.44,55.45,21200.0,34.057,34.0877,34.0447,34.0509,21200.0
2008-05-07 13:40:00,55.46,55.53,55.43,55.43,21100.0,34.057,34.1,34.0386,34.0386,21100.0
2008-05-07 13:45:00,55.43,55.49,55.43,55.47,14900.0,34.0386,34.0754,34.0386,34.0632,14900.0
2008-05-07 13:50:00,55.45,55.56,55.45,55.46,16700.0,34.0509,34.1184,34.0509,34.057,16700.0
2008-05-07 13:55:00,55.46,55.47,55.38,55.47,25100.0,34.057,34.0632,34.0079,34.0632,25100.0
2008-05-07 14:00:00,55.47,55.49,55.43,55.43,29000.0,34.0632,34.0754,34.0386,34.0386,29000.0
2008-05-07 14:05:00,55.44,55.52,55.44,55.52,27500.0,34.0447,34.0939,34.0447,34.0939,27500.0
2008-05-07 14:10:00,55.53,55.59,55.48,55.59,33400.0,34.1,34.1369,34.0693,34.1369,33400.0
2008-05-07 14:15:00,55.58,55.58,55.41,55.47,54800.0,34.1307,34.1307,34.0263,34.0632,54800.0
2008-05-07 14:20:00,55.48,55.53,55.36,55.36,70100.0,34.0693,34.1,33.9956,33.9956,70100.0
2008-05-07 14:25:00,55.36,55.39,55.19,55.23,72500.0,33.9956,34.014,33.8912,33.9158,72500.0
2008-05-07 14:30:00,55.23,55.24,55.0,55.01,93800.0,33.9158,33.9219,33.7745,33.7807,93800.0
2008-05-07 14:35:00,55.01,55.09,54.94,55.0,80100.0,33.7807,33.8298,33.7377,33.7745,80100.0
2008-05-07 14:40:00,54.99,55.18,54.94,55.16,57900.0,33.7684,33.8851,33.7377,33.8728,57900.0
2008-05-07 14:45:00,55.15,55.17,54.99,55.06,56300.0,33.8667,33.8789,33.7684,33.8114,56300.0
2008-05-07 14:50:00,55.05,55.21,55.04,55.12,37800.0,33.8052,33.9035,33.7991,33.8482,37800.0
2008-05-07 14:55:00,55.13,55.19,55.07,55.16,34200.0,33.8544,33.8912,33.8175,33.8728,34200.0
2008-05-07 15:00:00,55.17,55.17,55.02,55.1,43600.0,33.8789,33.8789,33.7868,33.836,43600.0
2008-05-07 15:05:00,55.11,55.11,54.94,54.97,43100.0,33.8421,33.8421,33.7377,33.7561,43100.0
2008-05-07 15:10:00,54.98,55.04,54.9,55.02,54100.0,33.7623,33.7991,33.7131,33.7868,54100.0
2008-05-07 15:15:00,55.02,55.12,55.01,55.04,35700.0,33.7868,33.8482,33.7807,33.7991,35700.0
2008-05-07 15:20:00,55.04,55.08,54.81,54.84,57600.0,33.7991,33.8237,33.6579,33.6763,57600.0
2008-05-07 15:25:00,54.84,54.89,54.69,54.89,82700.0,33.6763,33.707,33.5842,33.707,82700.0
2008-05-07 15:30:00,54.88,54.98,54.77,54.98,79700.0,33.7009,33.7623,33.6333,33.7623,79700.0
2008-05-07 15:35:00,54.99,55.05,54.94,55.01,60100.0,33.7684,33.8052,33.7377,33.7807,60100.0
2008-05-07 15:40:00,55.01,55.13,54.97,55.1,99100.0,33.7807,33.8544,33.7561,33.836,99100.0
2008-05-07 15:45:00,55.12,55.28,55.08,55.09,127000.0,33.8482,33.9465,33.8237,33.8298,127000.0
2008-05-07 15:50:00,55.09,55.11,54.9,55.0,128700.0,33.8298,33.8421,33.7131,33.7745,128700.0
2008-05-07 15:55:00,55.0,55.0,54.86,54.89,180800.0,33.7745,33.7745,33.6886,33.707,180800.0
2008-05-08 09:30:00,55.16,55.41,55.0,55.22,43000.0,33.8728,34.0263,33.7745,33.9096,43000.0
2008-05-08 09:35:00,55.22,55.23,54.97,55.15,28400.0,33.9096,33.9158,33.7561,33.8667,28400.0
2008-05-08 09:40:00,55.14,55.2,55.01,55.19,42200.0,33.8605,33.8974,33.7807,33.8912,42200.0
2008-05-08 09:45:00,55.19,55.2,55.0,55.12,47300.0,33.8912,33.8974,33.7745,33.8482,47300.0
2008-05-08 09:50:00,55.14,55.28,55.1,55.11,45000.0,33.8605,33.9465,33.836,33.8421,45000.0
2008-05-08 09:55:00,55.12,55.16,54.84,54.87,81300.0,33.8482,33.8728,33.6763,33.6947,81300.0
2008-05-08 10:00:00,54.86,54.87,54.64,54.7,43900.0,33.6886,33.6947,33.5535,33.5903,43900.0
2008-05-08 10:05:00,54.67,54.91,54.57,54.85,35300.0,33.5719,33.7193,33.5105,33.6824,35300.0
2008-05-08 10:10:00,54.82,54.88,54.73,54.87,65200.0,33.664,33.7009,33.6087,33.6947,65200.0
2008-05-08 10:15:00,54.87,54.93,54.74,54.83,43300.0,33.6947,33.7316,33.6149,33.6702,43300.0
2008-05-08 10:20:00,54.83,54.95,54.8,54.95,26300.0,33.6702,33.7438,33.6517,33.7438,26300.0
2008-05-08 10:25:00,54.97,55.02,54.88,55.01,20600.0,33.7561,33.7868,33.7009,33.7807,20600.0
2008-05-08 10:30:00,55.01,55.03,54.94,54.94,31300.0,33.7807,33.793,33.7377,33.7377,31300.0
2008-05-08 10:35:00,54.94,54.94,54.69,54.77,32600.0,33.7377,33.7377,33.5842,33.6333,32600.0
2008-05-08 10:40:00,54.76,54.87,54.76,54.87,23000.0,33.6272,33.6947,33.6272,33.6947,23000.0
2008-05-08 10:45:00,54.85,54.87,54.73,54.78,34800.0,33.6824,33.6947,33.6087,33.6394,34800.0
2008-05-08 10:50:00,54.8,54.86,54.65,54.66,32800.0,33.6517,33.6886,33.5596,33.5658,32800.0
2008-05-08 10:55:00,54.67,54.85,54.67,54.74,28100.0,33.5719,33.6824,33.5719,33.6149,28100.0
2008-05-08 11:00:00,54.75,54.8,54.67,54.8,23200.0,33.621,33.6517,33.5719,33.6517,23200.0
2008-05-08 11:05:00,54.81,55.0,54.81,54.98,26100.0,33.6579,33.7745,33.6579,33.7623,26100.0
2008-05-08 11:10:00,54.98,55.0,54.87,54.89,34000.0,33.7623,33.7745,33.6947,33.707,34000.0
2008-05-08 11:15:00,54.9,54.99,54.85,54.96,20100.0,33.7131,33.7684,33.6824,33.75,20100.0
2008-05-08 11:20:00,54.96,55.13,54.92,55.07,51900.0,33.75,33.8544,33.7254,33.8175,51900.0
2008-05-08 11:25:00,55.05,55.07,54.97,54.97,23100.0,33.8052,33.8175,33.7561,33.7561,23100.0
2008-05-08 11:30:00,54.97,55.04,54.87,55.01,24300.0,33.7561,33.7991,33.6947,33.7807,24300.0
2008-05-08 11:35:00,55.02,55.1,54.98,55.04,89600.0,33.7868,33.836,33.7623,33.7991,89600.0
2008-05-08 11:40:00,55.04,55.19,55.02,55.11,51400.0,33.7991,33.8912,33.7868,33.8421,51400.0
2008-05-08 11:45:00,55.13,55.2,55.05,55.15,31300.0,33.8544,33.8974,33.8052,33.8667,31300.0
2008-05-08 11:50:00,55.16,55.18,55.07,55.08,45400.0,33.8728,33.8851,33.8175,33.8237,45400.0
2008-05-08 11:55:00,55.08,55.16,55.04,55.05,30200.0,33.8237,33.8728,33.7991,33.8052,30200.0
2008-05-08 12:00:00,55.05,55.09,55.01,55.05,20100.0,33.8052,33.8298,33.7807,33.8052,20100.0
2008-05-08 12:05:00,55.03,55.04,54.94,55.04,13800.0,33.793,33.7991,33.7377,33.7991,13800.0
2008-05-08 12:10:00,55.04,55.06,54.96,54.99,27900.0,33.7991,33.8114,33.75,33.7684,27900.0
2008-05-08 12:15:00,54.98,55.0,54.92,54.96,10900.0,33.7623,33.7745,33.7254,33.75,10900.0
2008-05-08 12:20:00,54.96,55.01,54.88,54.88,15100.0,33.75,33.7807,33.7009,33.7009,15100.0
2008-05-08 12:25:00,54.88,54.92,54.84,54.87,19000.0,33.7009,33.7254,33.6763,33.6947,19000.0
2008-05-08 12:30:00,54.87,54.88,54.77,54.77,23600.0,33.6947,33.7009,33.6333,33.6333,23600.0
2008-05-08 12:35:00,54.76,54.78,54.69,54.71,24300.0,33.6272,33.6394,33.5842,33.5965,24300.0
2008-05-08 12:40:00,54.71,54.75,54.66,54.72,18200.0,33.5965,33.621,33.5658,33.6026,18200.0
2008-05-08 12:45:00,54.72,54.76,54.69,54.7,27100.0,33.6026,33.6272,33.5842,33.5903,27100.0
2008-05-08 12:50:00,54.72,54.79,54.71,54.77,20800.0,33.6026,33.6456,33.5965,33.6333,20800.0
2008-05-08 12:55:00,54.78,54.78,54.68,54.76,20600.0,33.6394,33.6394,33.578,33.6272,20600.0
2008-05-08 13:00:00,54.77,54.82,54.74,54.78,19500.0,33.6333,33.664,33.6149,33.6394,19500.0
2008-05-08 13:05:00,54.78,54.85,54.77,54.79,16700.0,33.6394,33.6824,33.6333,33.6456,16700.0
2008-05-08 13:10:00,54.79,54.86,54.74,54.76,22500.0,33.6456,33.6886,33.6149,33.6272,22500.0
2008-05-08 13:15:00,54.77,54.8,54.73,54.79,25000.0,33.6333,33.6517,33.6087,33.6456,25000.0
2008-05-08 13:20:00,54.79,54.98,54.78,54.94,24900.0,33.6456,33.7623,33.6394,33.7377,24900.0
2008-05-08 13:25:00,54.94,55.13,54.92,55.12,29300.0,33.7377,33.8544,33.7254,33.8482,29300.0
2008-05-08 13:30:00,55.13,55.15,55.06,55.07,32600.0,33.8544,33.8667,33.8114,33.8175,32600.0
2008-05-08 13:35:00,55.08,55.13,55.06,55.12,56700.0,33.8237,33.8544,33.8114,33.8482,56700.0
2008-05-08 13:40:00,55.13,55.18,55.1,55.16,61500.0,33.8544,33.8851,33.836,33.8728,61500.0
2008-05-08 13:45:00,55.15,55.21,55.11,55.15,38400.0,33.8667,33.9035,33.8421,33.8667,38400.0
2008-05-08 13:50:00,55.15,55.33,55.15,55.3,34800.0,33.8667,33.9772,33.8667,33.9588,34800.0
2008-05-08 13:55:00,55.29,55.29,55.15,55.17,80900.0,33.9526,33.9526,33.8667,33.8789,80900.0
2008-05-08 14:00:00,55.17,55.17,55.03,55.03,62300.0,33.8789,33.8789,33.793,33.793,62300.0
2008-05-08 14:05:00,55.02,55.03,54.91,54.92,52000.0,33.7868,33.793,33.7193,33.7254,52000.0
2008-05-08 14:10:00,54.92,54.97,54.82,54.82,69800.0,33.7254,33.7561,33.664,33.664,69800.0
2008-05-08 14:15:00,54.83,54.83,54.7,54.75,63200.0,33.6702,33.6702,33.5903,33.621,63200.0
2008-05-08 14:20:00,54.75,54.8,54.69,54.74,49900.0,33.621,33.6517,33.5842,33.6149,49900.0
2008-05-08 14:25:00,54.74,54.8,54.68,54.72,36400.0,33.6149,33.6517,33.578,33.6026,36400.0
2008-05-08 14:30:00,54.71,54.73,54.52,54.54,99200.0,33.5965,33.6087,33.4798,33.4921,99200.0
2008-05-08 14:35:00,54.55,54.69,54.55,54.6,85300.0,33.4982,33.5842,33.4982,33.5289,85300.0
2008-05-08 14:40:00,54.6,54.63,54.42,54.44,93900.0,33.5289,33.5473,33.4184,33.4307,93900.0
2008-05-08 14:45:00,54.44,54.54,54.44,54.48,56600.0,33.4307,33.4921,33.4307,33.4552,56600.0
2008-05-08 14:50:00,54.49,54.53,54.45,54.53,55200.0,33.4614,33.4859,33.4368,33.4859,55200.0
2008-05-08 14:55:00,54.51,54.57,54.44,54.53,35600.0,33.4736,33.5105,33.4307,33.4859,35600.0
2008-05-08 15:00:00,54.52,54.67,54.52,54.64,48200.0,33.4798,33.5719,33.4798,33.5535,48200.0
2008-05-08 15:05:00,54.64,54.68,54.58,54.65,48000.0,33.5535,33.578,33.5166,33.5596,48000.0
2008-05-08 15:10:00,54.65,54.67,54.53,54.55,48200.0,33.5596,33.5719,33.4859,33.4982,48200.0
2008-05-08 15:15:00,54.55,54.58,54.44,54.53,96300.0,33.4982,33.5166,33.4307,33.4859,96300.0
2008-05-08 15:20:00,54.52,54.58,54.42,54.52,74700.0,33.4798,33.5166,33.4184,33.4798,74700.0
2008-05-08 15:25:00,54.51,54.62,54.45,54.47,78800.0,33.4736,33.5412,33.4368,33.4491,78800.0
2008-05-08 15:30:00,54.47,54.59,54.46,54.57,54200.0,33.4491,33.5228,33.4429,33.5105,54200.0
2008-05-08 15:35:00,54.58,54.7,54.57,54.67,62700.0,33.5166,33.5903,33.5105,33.5719,62700.0
2008-05-08 15:40:00,54.67,54.72,54.59,54.65,91400.0,33.5719,33.6026,33.5228,33.5596,91400.0
2008-05-08 15:45:00,54.66,54.76,54.66,54.73,86700.0,33.5658,33.6272,33.5658,33.6087,86700.0
2008-05-08 15:50:00,54.73,54.75,54.64,54.65,91200.0,33.6087,33.621,33.5535,33.5596,91200.0
2008-05-08 15:55:00,54.65,54.7,54.62,54.65,129700.0,33.5596,33.5903,33.5412,33.5596,129700.0
2008-05-09 09:30:00,54.0,54.42,52.89,53.47,76400.0,33.1605,33.4184,32.4788,32.835,76400.0
2008-05-09 09:35:00,53.48,54.02,53.48,53.86,48900.0,32.8411,33.1727,32.8411,33.0745,48900.0
2008-05-09 09:40:00,53.85,54.26,53.8,53.99,81800.0,33.0683,33.3201,33.0376,33.1543,81800.0
2008-05-09 09:45:00,54.0,54.17,53.97,54.17,52500.0,33.1605,33.2649,33.142,33.2649,52500.0
2008-05-09 09:50:00,54.17,54.22,54.13,54.15,36300.0,33.2649,33.2956,33.2403,33.2526,36300.0
2008-05-09 09:55:00,54.17,54.18,54.07,54.1,65200.0,33.2649,33.271,33.2034,33.2219,65200.0
2008-05-09 10:00:00,54.1,54.23,54.1,54.2,45300.0,33.2219,33.3017,33.2219,33.2833,45300.0
2008-05-09 10:05:00,54.19,54.22,54.12,54.18,43900.0,33.2771,33.2956,33.2342,33.271,43900.0
2008-05-09 10:10:00,54.19,54.26,54.16,54.18,57500.0,33.2771,33.3201,33.2587,33.271,57500.0
2008-05-09 10:15:00,54.19,54.23,54.13,54.21,39500.0,33.2771,33.3017,33.2403,33.2894,39500.0
2008-05-09 10:20:00,54.21,54.22,54.09,54.17,33400.0,33.2894,33.2956,33.2157,33.2649,33400.0
2008-05-09 10:25:00,54.18,54.27,54.08,54.15,59600.0,33.271,33.3263,33.2096,33.2526,59600.0
2008-05-09 10:30:00,54.14,54.2,53.97,54.16,70400.0,33.2464,33.2833,33.142,33.2587,70400.0
2008-05-09 10:35:00,54.16,54.17,54.03,54.14,62900.0,33.2587,33.2649,33.1789,33.2464,62900.0
2008-05-09 10:40:00,54.15,54.2,54.09,54.18,44400.0,33.2526,33.2833,33.2157,33.271,44400.0
2008-05-09 10:45:00,54.18,54.23,54.04,54.12,74200.0,33.271,33.3017,33.185,33.2342,74200.0
2008-05-09 10:50:00,54.12,54.2,54.12,54.19,43700.0,33.2342,33.2833,33.2342,33.2771,43700.0
2008-05-09 10:55:00,54.19,54.29,54.19,54.27,31600.0,33.2771,33.3385,33.2771,33.3263,31600.0
2008-05-09 11:00:00,54.27,54.3,54.16,54.18,48100.0,33.3263,33.3447,33.2587,33.271,48100.0
2008-05-09 11:05:00,54.2,54.29,54.19,54.21,37400.0,33.2833,33.3385,33.2771,33.2894,37400.0
2008-05-09 11:10:00,54.2,54.27,54.18,54.26,37800.0,33.2833,33.3263,33.271,33.3201,37800.0
2008-05-09 11:15:00,54.26,54.34,54.24,54.33,47100.0,33.3201,33.3692,33.3078,33.3631,47100.0
2008-05-09 11:20:00,54.32,54.37,54.29,54.3,69000.0,33.357,33.3877,33.3385,33.3447,69000.0
2008-05-09 11:25:00,54.31,54.37,54.3,54.33,43300.0,33.3508,33.3877,33.3447,33.3631,43300.0
2008-05-09 11:30:00,54.33,54.37,54.32,54.36,37000.0,33.3631,33.3877,33.357,33.3815,37000.0
2008-05-09 11:35:00,54.36,54.48,54.36,54.39,43000.0,33.3815,33.4552,33.3815,33.4,43000.0
2008-05-09 11:40:00,54.4,54.4,54.28,54.28,45800.0,33.4061,33.4061,33.3324,33.3324,45800.0
2008-05-09 11:45:00,54.3,54.33,54.28,54.3,24900.0,33.3447,33.3631,33.3324,33.3447,24900.0
2008-05-09 11:50:00,54.3,54.34,54.26,54.31,32500.0,33.3447,33.3692,33.3201,33.3508,32500.0
2008-05-09 11:55:00,54.31,54.38,54.3,54.34,21300.0,33.3508,33.3938,33.3447,33.3692,21300.0
2008-05-09 12:00:00,54.34,54.36,54.26,54.27,20200.0,33.3692,33.3815,33.3201,33.3263,20200.0
2008-05-09 12:05:00,54.27,54.28,54.16,54.17,23300.0,33.3263,33.3324,33.2587,33.2649,23300.0
2008-05-09 12:10:00,54.18,54.27,54.18,54.25,53300.0,33.271,33.3263,33.271,33.314,53300.0
2008-05-09 12:15:00,54.25,54.27,54.23,54.24,50200.0,33.314,33.3263,33.3017,33.3078,50200.0
2008-05-09 12:20:00,54.25,54.27,54.24,54.25,35100.0,33.314,33.3263,33.3078,33.314,35100.0
2008-05-09 12:25:00,54.25,54.27,54.23,54.26,25700.0,33.314,33.3263,33.3017,33.3201,25700.0
2008-05-09 12:30:00,54.26,54.28,54.22,54.25,25000.0,33.3201,33.3324,33.2956,33.314,25000.0
2008-05-09 12:35:00,54.23,54.27,54.22,54.24,42100.0,33.3017,33.3263,33.2956,33.3078,42100.0
2008-05-09 12:40:00,54.24,54.26,54.2,54.24,29700.0,33.3078,33.3201,33.2833,33.3078,29700.0
2008-05-09 12:45:00,54.25,54.27,54.24,54.26,54900.0,33.314,33.3263,33.3078,33.3201,54900.0
2008-05-09 12:50:00,54.26,54.27,54.25,54.27,29500.0,33.3201,33.3263,33.314,33.3263,29500.0
2008-05-09 12:55:00,54.27,54.27,54.25,54.26,44500.0,33.3263,33.3263,33.314,33.3201,44500.0
2008-05-09 13:00:00,54.26,54.28,54.25,54.26,65200.0,33.3201,33.3324,33.314,33.3201,65200.0
2008-05-09 13:05:00,54.27,54.28,54.12,54.12,80000.0,33.3263,33.3324,33.2342,33.2342,80000.0
2008-05-09 13:10:00,54.14,54.19,54.12,54.17,19300.0,33.2464,33.2771,33.2342,33.2649,19300.0
2008-05-09 13:15:00,54.16,54.16,54.07,54.14,30900.0,33.2587,33.2587,33.2034,33.2464,30900.0
2008-05-09 13:20:00,54.14,54.22,54.14,54.22,15600.0,33.2464,33.2956,33.2464,33.2956,15600.0
2008-05-09 13:25:00,54.22,54.25,54.18,54.22,17900.0,33.2956,33.314,33.271,33.2956,17900.0
2008-05-09 13:30:00,54.2,54.24,54.13,54.19,28800.0,33.2833,33.3078,33.2403,33.2771,28800.0
2008-05-09 13:35:00,54.17,54.21,54.13,54.2,36400.0,33.2649,33.2894,33.2403,33.2833,36400.0
2008-05-09 13:40:00,54.2,54.25,54.19,54.23,20100.0,33.2833,33.314,33.2771,33.3017,20100.0
2008-05-09 13:45:00,54.23,54.26,54.23,54.26,39000.0,33.3017,33.3201,33.3017,33.3201,39000.0
2008-05-09 13:50:00,54.26,54.27,54.23,54.24,38200.0,33.3201,33.3263,33.3017,33.3078,38200.0
2008-05-09 13:55:00,54.24,54.27,54.22,54.24,50100.0,33.3078,33.3263,33.2956,33.3078,50100.0
2008-05-09 14:00:00,54.24,54.29,54.23,54.29,61000.0,33.3078,33.3385,33.3017,33.3385,61000.0
2008-05-09 14:05:00,54.29,54.31,54.27,54.28,45300.0,33.3385,33.3508,33.3263,33.3324,45300.0
2008-05-09 14:10:00,54.29,54.3,54.25,54.26,49600.0,33.3385,33.3447,33.314,33.3201,49600.0
2008-05-09 14:15:00,54.26,54.3,54.18,54.21,99600.0,33.3201,33.3447,33.271,33.2894,99600.0
2008-05-09 14:20:00,54.21,54.22,54.11,54.13,62900.0,33.2894,33.2956,33.228,33.2403,62900.0
2008-05-09 14:25:00,54.13,54.21,54.05,54.06,46100.0,33.2403,33.2894,33.1912,33.1973,46100.0
2008-05-09 14:30:00,54.04,54.14,54.04,54.11,43100.0,33.185,33.2464,33.185,33.228,43100.0
2008-05-09 14:35:00,54.12,54.16,54.08,54.14,69500.0,33.2342,33.2587,33.2096,33.2464,69500.0
2008-05-09 14:40:00,54.15,54.17,54.09,54.13,25900.0,33.2526,33.2649,33.2157,33.2403,25900.0
2008-05-09 14:45:00,54.13,54.23,54.13,54.17,28600.0,33.2403,33.3017,33.2403,33.2649,28600.0
2008-05-09 14:50:00,54.17,54.23,54.16,54.23,18800.0,33.2649,33.3017,33.2587,33.3017,18800.0
2008-05-09 14:55:00,54.23,54.27,54.2,54.25,38600.0,33.3017,33.3263,33.2833,33.314,38600.0
2008-05-09 15:00:00,54.24,54.27,54.23,54.25,39500.0,33.3078,33.3263,33.3017,33.314,39500.0
2008-05-09 15:05:00,54.26,54.29,54.25,54.29,29900.0,33.3201,33.3385,33.314,33.3385,29900.0
2008-05-09 15:10:00,54.29,54.29,54.24,54.26,41600.0,33.3385,33.3385,33.3078,33.3201,41600.0
2008-05-09 15:15:00,54.26,54.28,54.23,54.27,43900.0,33.3201,33.3324,33.3017,33.3263,43900.0
2008-05-09 15:20:00,54.28,54.3,54.19,54.25,64000.0,33.3324,33.3447,33.2771,33.314,64000.0
2008-05-09 15:25:00,54.26,54.31,54.26,54.29,118800.0,33.3201,33.3508,33.3201,33.3385,118800.0
2008-05-09 15:30:00,54.29,54.37,54.29,54.35,138900.0,33.3385,33.3877,33.3385,33.3754,138900.0
2008-05-09 15:35:00,54.36,54.37,54.26,54.37,80600.0,33.3815,33.3877,33.3201,33.3877,80600.0
2008-05-09 15:40:00,54.35,54.43,54.31,54.32,88700.0,33.3754,33.4245,33.3508,33.357,88700.0
2008-05-09 15:45:00,54.31,54.31,54.1,54.2,85700.0,33.3508,33.3508,33.2219,33.2833,85700.0
2008-05-09 15:50:00,54.21,54.22,54.14,54.2,118500.0,33.2894,33.2956,33.2464,33.2833,118500.0
2008-05-09 15:55:00,54.2,54.24,54.18,54.19,115600.0,33.2833,33.3078,33.271,33.2771,115600.0
2008-05-12 09:30:00,54.43,54.75,54.43,54.59,57600.0,33.4245,33.621,33.4245,33.5228,57600.0
2008-05-12 09:35:00,54.6,54.8,54.41,54.6,36100.0,33.5289,33.6517,33.4122,33.5289,36100.0
2008-05-12 09:40:00,54.58,54.77,54.56,54.73,45300.0,33.5166,33.6333,33.5043,33.6087,45300.0
2008-05-12 09:45:00,54.73,54.81,54.69,54.76,32600.0,33.6087,33.6579,33.5842,33.6272,32600.0
2008-05-12 09:50:00,54.76,54.77,54.67,54.68,29500.0,33.6272,33.6333,33.5719,33.578,29500.0
2008-05-12 09:55:00,54.69,54.76,54.63,54.64,36800.0,33.5842,33.6272,33.5473,33.5535,36800.0
2008-05-12 10:00:00,54.64,54.68,54.59,54.63,35300.0,33.5535,33.578,33.5228,33.5473,35300.0
2008-05-12 10:05:00,54.64,54.74,54.6,54.73,33000.0,33.5535,33.6149,33.5289,33.6087,33000.0
2008-05-12 10:10:00,54.73,54.84,54.72,54.82,37900.0,33.6087,33.6763,33.6026,33.664,37900.0
2008-05-12 10:15:00,54.82,54.93,54.81,54.9,42800.0,33.664,33.7316,33.6579,33.7131,42800.0
2008-05-12 10:20:00,54.9,55.14,54.9,55.11,59200.0,33.7131,33.8605,33.7131,33.8421,59200.0
2008-05-12 10:25:00,55.11,55.18,55.11,55.16,37900.0,33.8421,33.8851,33.8421,33.8728,37900.0
2008-05-12 10:30:00,55.16,55.23,55.14,55.21,51100.0,33.8728,33.9158,33.8605,33.9035,51100.0
2008-05-12 10:35:00,55.22,55.47,55.21,55.47,78900.0,33.9096,34.0632,33.9035,34.0632,78900.0
2008-05-12 10:40:00,55.47,55.58,55.4,55.58,87600.0,34.0632,34.1307,34.0202,34.1307,87600.0
2008-05-12 10:45:00,55.58,55.76,55.58,55.75,110400.0,34.1307,34.2412,34.1307,34.2351,110400.0
2008-05-12 10:50:00,55.74,55.89,55.74,55.89,80300.0,34.229,34.3211,34.229,34.3211,80300.0
2008-05-12 10:55:00,55.88,55.96,55.79,55.95,82000.0,34.3149,34.3641,34.2597,34.3579,82000.0
2008-05-12 11:00:00,55.97,56.03,55.92,55.96,103400.0,34.3702,34.407,34.3395,34.3641,103400.0
2008-05-12 11:05:00,55.97,55.99,55.85,55.88,68800.0,34.3702,34.3825,34.2965,34.3149,68800.0
2008-05-12 11:10:00,55.9,56.04,55.89,55.94,59100.0,34.3272,34.4132,34.3211,34.3518,59100.0
2008-05-12 11:15:00,55.93,55.94,55.78,55.79,54000.0,34.3456,34.3518,34.2535,34.2597,54000.0
2008-05-12 11:20:00,55.79,55.95,55.75,55.94,54900.0,34.2597,34.3579,34.2351,34.3518,54900.0
2008-05-12 11:25:00,55.94,55.95,55.78,55.81,58100.0,34.3518,34.3579,34.2535,34.272,58100.0
2008-05-12 11:30:00,55.84,55.84,55.7,55.72,45200.0,34.2904,34.2904,34.2044,34.2167,45200.0
2008-05-12 11:35:00,55.71,55.79,55.66,55.79,34800.0,34.2105,34.2597,34.1798,34.2597,34800.0
2008-05-12 11:40:00,55.79,55.84,55.72,55.72,40200.0,34.2597,34.2904,34.2167,34.2167,40200.0
2008-05-12 11:45:00,55.72,55.76,55.69,55.74,41200.0,34.2167,34.2412,34.1983,34.229,41200.0
2008-05-12 11:50:00,55.74,55.75,55.65,55.67,40500.0,34.229,34.2351,34.1737,34.186,40500.0
2008-05-12 11:55:00,55.67,55.76,55.67,55.74,30400.0,34.186,34.2412,34.186,34.229,30400.0
2008-05-12 12:00:00,55.74,55.84,55.71,55.84,38300.0,34.229,34.2904,34.2105,34.2904,38300.0
2008-05-12 12:05:00,55.83,55.83,55.68,55.69,35000.0,34.2842,34.2842,34.1921,34.1983,35000.0
2008-05-12 12:10:00,55.69,55.73,55.69,55.69,83400.0,34.1983,34.2228,34.1983,34.1983,83400.0
2008-05-12 12:15:00,55.7,55.71,55.68,55.71,37500.0,34.2044,34.2105,34.1921,34.2105,37500.0
2008-05-12 12:20:00,55.71,55.72,55.68,55.7,27700.0,34.2105,34.2167,34.1921,34.2044,27700.0
2008-05-12 12:25:00,55.7,55.71,55.68,55.7,16700.0,34.2044,34.2105,34.1921,34.2044,16700.0
2008-05-12 12:30:00,55.71,55.71,55.61,55.63,44100.0,34.2105,34.2105,34.1491,34.1614,44100.0
2008-05-12 12:35:00,55.63,55.68,55.61,55.65,39400.0,34.1614,34.1921,34.1491,34.1737,39400.0
2008-05-12 12:40:00,55.65,55.71,55.65,55.67,43800.0,34.1737,34.2105,34.1737,34.186,43800.0
2008-05-12 12:45:00,55.69,55.8,55.67,55.72,54500.0,34.1983,34.2658,34.186,34.2167,54500.0
2008-05-12 12:50:00,55.72,55.85,55.7,55.84,31400.0,34.2167,34.2965,34.2044,34.2904,31400.0
2008-05-12 12:55:00,55.85,55.91,55.85,55.88,31700.0,34.2965,34.3334,34.2965,34.3149,31700.0
2008-05-12 13:00:00,55.88,55.88,55.84,55.85,23600.0,34.3149,34.3149,34.2904,34.2965,23600.0
2008-05-12 13:05:00,55.85,55.85,55.77,55.82,27800.0,34.2965,34.2965,34.2474,34.2781,27800.0
2008-05-12 13:10:00,55.83,55.87,55.76,55.78,29600.0,34.2842,34.3088,34.2412,34.2535,29600.0
2008-05-12 13:15:00,55.78,55.79,55.75,55.79,32100.0,34.2535,34.2597,34.2351,34.2597,32100.0
2008-05-12 13:20:00,55.78,55.87,55.78,55.85,26100.0,34.2535,34.3088,34.2535,34.2965,26100.0
2008-05-12 13:25:00,55.84,55.88,55.75,55.75,48400.0,34.2904,34.3149,34.2351,34.2351,48400.0
2008-05-12 13:30:00,55.76,55.78,55.72,55.78,27900.0,34.2412,34.2535,34.2167,34.2535,27900.0
2008-05-12 13:35:00,55.77,55.77,55.7,55.75,35900.0,34.2474,34.2474,34.2044,34.2351,35900.0
2008-05-12 13:40:00,55.77,55.82,55.75,55.78,53900.0,34.2474,34.2781,34.2351,34.2535,53900.0
2008-05-12 13:45:00,55.78,55.82,55.76,55.77,43200.0,34.2535,34.2781,34.2412,34.2474,43200.0
2008-05-12 13:50:00,55.77,55.79,55.76,55.78,29900.0,34.2474,34.2597,34.2412,34.2535,29900.0
2008-05-12 13:55:00,55.77,55.86,55.77,55.85,36300.0,34.2474,34.3027,34.2474,34.2965,36300.0
2008-05-12 14:00:00,55.86,55.87,55.8,55.83,37300.0,34.3027,34.3088,34.2658,34.2842,37300.0
2008-05-12 14:05:00,55.83,55.85,55.8,55.85,39900.0,34.2842,34.2965,34.2658,34.2965,39900.0
2008-05-12 14:10:00,55.85,55.93,55.85,55.89,50600.0,34.2965,34.3456,34.2965,34.3211,50600.0
2008-05-12 14:15:00,55.88,55.93,55.84,55.92,51500.0,34.3149,34.3456,34.2904,34.3395,51500.0
2008-05-12 14:20:00,55.94,55.98,55.93,55.95,42000.0,34.3518,34.3763,34.3456,34.3579,42000.0
2008-05-12 14:25:00,55.95,56.16,55.95,56.16,84300.0,34.3579,34.4869,34.3579,34.4869,84300.0
2008-05-12 14:30:00,56.15,56.15,56.07,56.11,47200.0,34.4807,34.4807,34.4316,34.4562,47200.0
2008-05-12 14:35:00,56.12,56.17,56.09,56.15,26600.0,34.4623,34.493,34.4439,34.4807,26600.0
2008-05-12 14:40:00,56.17,56.17,56.09,56.13,42400.0,34.493,34.493,34.4439,34.4685,42400.0
2008-05-12 14:45:00,56.13,56.19,56.12,56.12,40300.0,34.4685,34.5053,34.4623,34.4623,40300.0
2008-05-12 14:50:00,56.13,56.16,56.1,56.13,47100.0,34.4685,34.4869,34.45,34.4685,47100.0
2008-05-12 14:55:00,56.14,56.17,56.1,56.16,42100.0,34.4746,34.493,34.45,34.4869,42100.0
2008-05-12 15:00:00,56.16,56.17,56.07,56.12,75300.0,34.4869,34.493,34.4316,34.4623,75300.0
2008-05-12 15:05:00,56.13,56.19,56.05,56.09,60600.0,34.4685,34.5053,34.4193,34.4439,60600.0
2008-05-12 15:10:00,56.08,56.16,56.07,56.09,66200.0,34.4378,34.4869,34.4316,34.4439,66200.0
2008-05-12 15:15:00,56.1,56.22,56.09,56.22,35700.0,34.45,34.5237,34.4439,34.5237,35700.0
2008-05-12 15:20:00,56.22,56.3,56.21,56.26,75700.0,34.5237,34.5729,34.5176,34.5483,75700.0
2008-05-12 15:25:00,56.26,56.31,56.25,56.3,72100.0,34.5483,34.579,34.5421,34.5729,72100.0
2008-05-12 15:30:00,56.3,56.31,56.24,56.29,44900.0,34.5729,34.579,34.536,34.5667,44900.0
2008-05-12 15:35:00,56.3,56.37,56.29,56.35,58000.0,34.5729,34.6158,34.5667,34.6036,58000.0
2008-05-12 15:40:00,56.35,56.36,56.23,56.28,90000.0,34.6036,34.6097,34.5299,34.5606,90000.0
2008-05-12 15:45:00,56.28,56.31,56.23,56.29,85300.0,34.5606,34.579,34.5299,34.5667,85300.0
2008-05-12 15:50:00,56.29,56.32,56.17,56.17,140100.0,34.5667,34.5851,34.493,34.493,140100.0
2008-05-12 15:55:00,56.17,56.25,56.15,56.25,144700.0,34.493,34.5421,34.4807,34.5421,144700.0
2008-05-13 09:30:00,57.23,57.29,56.9,56.98,137900.0,35.1439,35.1808,34.9413,34.9904,137900.0
2008-05-13 09:35:00,57.03,57.03,56.89,56.96,42600.0,35.0211,35.0211,34.9352,34.9781,42600.0
2008-05-13 09:40:00,56.97,56.97,56.61,56.78,100600.0,34.9843,34.9843,34.7632,34.8676,100600.0
2008-05-13 09:45:00,56.78,56.88,56.71,56.73,81100.0,34.8676,34.929,34.8246,34.8369,81100.0
2008-05-13 09:50:00,56.72,56.72,56.51,56.54,67700.0,34.8308,34.8308,34.7018,34.7202,67700.0
2008-05-13 09:55:00,56.53,56.59,56.5,56.52,82600.0,34.7141,34.7509,34.6957,34.708,82600.0
2008-05-13 10:00:00,56.52,56.72,56.5,56.54,76300.0,34.708,34.8308,34.6957,34.7202,76300.0
2008-05-13 10:05:00,56.53,56.62,56.5,56.6,71200.0,34.7141,34.7694,34.6957,34.7571,71200.0
2008-05-13 10:10:00,56.53,56.63,56.5,56.51,40800.0,34.7141,34.7755,34.6957,34.7018,40800.0
2008-05-13 10:15:00,56.52,56.63,56.51,56.62,50900.0,34.708,34.7755,34.7018,34.7694,50900.0
2008-05-13 10:20:00,56.63,56.76,56.57,56.72,54800.0,34.7755,34.8553,34.7387,34.8308,54800.0
2008-05-13 10:25:00,56.73,56.78,56.64,56.64,40400.0,34.8369,34.8676,34.7816,34.7816,40400.0
2008-05-13 10:30:00,56.64,56.82,56.63,56.79,72400.0,34.7816,34.8922,34.7755,34.8738,72400.0
2008-05-13 10:35:00,56.8,56.85,56.78,56.83,58500.0,34.8799,34.9106,34.8676,34.8983,58500.0
2008-05-13 10:40:00,56.83,56.86,56.75,56.75,169800.0,34.8983,34.9167,34.8492,34.8492,169800.0
2008-05-13 10:45:00,56.75,56.8,56.6,56.62,97400.0,34.8492,34.8799,34.7571,34.7694,97400.0
2008-05-13 10:50:00,56.62,56.69,56.57,56.66,123600.0,34.7694,34.8123,34.7387,34.7939,123600.0
2008-05-13 10:55:00,56.64,56.67,56.59,56.61,36500.0,34.7816,34.8001,34.7509,34.7632,36500.0
2008-05-13 11:00:00,56.61,56.61,56.52,56.54,49300.0,34.7632,34.7632,34.708,34.7202,49300.0
2008-05-13 11:05:00,56.54,56.59,56.53,56.57,36200.0,34.7202,34.7509,34.7141,34.7387,36200.0
2008-05-13 11:10:00,56.57,56.64,56.56,56.59,50300.0,34.7387,34.7816,34.7325,34.7509,50300.0
2008-05-13 11:15:00,56.6,56.72,56.58,56.67,75500.0,34.7571,34.8308,34.7448,34.8001,75500.0
2008-05-13 11:20:00,56.67,56.68,56.6,56.65,43400.0,34.8001,34.8062,34.7571,34.7878,43400.0
2008-05-13 11:25:00,56.65,56.7,56.6,56.6,31900.0,34.7878,34.8185,34.7571,34.7571,31900.0
2008-05-13 11:30:00,56.61,56.61,56.55,56.56,50100.0,34.7632,34.7632,34.7264,34.7325,50100.0
2008-05-13 11:35:00,56.56,56.65,56.51,56.54,53300.0,34.7325,34.7878,34.7018,34.7202,53300.0
2008-05-13 11:40:00,56.55,56.62,56.51,56.6,62700.0,34.7264,34.7694,34.7018,34.7571,62700.0
2008-05-13 11:45:00,56.62,56.7,56.59,56.62,41800.0,34.7694,34.8185,34.7509,34.7694,41800.0
2008-05-13 11:50:00,56.61,56.62,56.55,56.61,32900.0,34.7632,34.7694,34.7264,34.7632,32900.0
2008-05-13 11:55:00,56.6,56.62,56.53,56.6,33200.0,34.7571,34.7694,34.7141,34.7571,33200.0
2008-05-13 12:00:00,56.59,56.68,56.57,56.57,41400.0,34.7509,34.8062,34.7387,34.7387,41400.0
2008-05-13 12:05:00,56.57,56.6,56.5,56.54,46900.0,34.7387,34.7571,34.6957,34.7202,46900.0
2008-05-13 12:10:00,56.53,56.53,56.36,56.42,75100.0,34.7141,34.7141,34.6097,34.6465,75100.0
2008-05-13 12:15:00,56.41,56.45,56.39,56.4,46300.0,34.6404,34.665,34.6281,34.6343,46300.0
2008-05-13 12:20:00,56.39,56.45,56.38,56.43,37900.0,34.6281,34.665,34.622,34.6527,37900.0
2008-05-13 12:25:00,56.43,56.44,56.34,56.34,59600.0,34.6527,34.6588,34.5974,34.5974,59600.0
2008-05-13 12:30:00,56.34,56.37,56.32,56.34,49200.0,34.5974,34.6158,34.5851,34.5974,49200.0
2008-05-13 12:35:00,56.34,56.39,56.31,56.35,30300.0,34.5974,34.6281,34.579,34.6036,30300.0
2008-05-13 12:40:00,56.35,56.36,56.31,56.32,42800.0,34.6036,34.6097,34.579,34.5851,42800.0
2008-05-13 12:45:00,56.33,56.36,56.28,56.31,39800.0,34.5913,34.6097,34.5606,34.579,39800.0
2008-05-13 12:50:00,56.3,56.32,56.26,56.28,28400.0,34.5729,34.5851,34.5483,34.5606,28400.0
2008-05-13 12:55:00,56.28,56.33,56.28,56.29,23400.0,34.5606,34.5913,34.5606,34.5667,23400.0
2008-05-13 13:00:00,56.3,56.33,56.25,56.33,41300.0,34.5729,34.5913,34.5421,34.5913,41300.0
2008-05-13 13:05:00,56.31,56.34,56.27,56.29,22200.0,34.579,34.5974,34.5544,34.5667,22200.0
2008-05-13 13:10:00,56.29,56.3,56.22,56.26,57700.0,34.5667,34.5729,34.5237,34.5483,57700.0
2008-05-13 13:15:00,56.26,56.27,56.22,56.25,17100.0,34.5483,34.5544,34.5237,34.5421,17100.0
2008-05-13 13:20:00,56.26,56.34,56.25,56.28,27200.0,34.5483,34.5974,34.5421,34.5606,27200.0
2008-05-13 13:25:00,56.29,56.29,56.23,56.24,35500.0,34.5667,34.5667,34.5299,34.536,35500.0
2008-05-13 13:30:00,56.23,56.28,56.21,56.23,48000.0,34.5299,34.5606,34.5176,34.5299,48000.0
2008-05-13 13:35:00,56.24,56.3,56.22,56.24,67900.0,34.536,34.5729,34.5237,34.536,67900.0
2008-05-13 13:40:00,56.24,56.32,56.24,56.3,26300.0,34.536,34.5851,34.536,34.5729,26300.0
2008-05-13 13:45:00,56.3,56.38,56.3,56.34,25800.0,34.5729,34.622,34.5729,34.5974,25800.0
2008-05-13 13:50:00,56.33,56.4,56.33,56.38,38600.0,34.5913,34.6343,34.5913,34.622,38600.0
2008-05-13 13:55:00,56.37,56.43,56.33,56.38,37600.0,34.6158,34.6527,34.5913,34.622,37600.0
2008-05-13 14:00:00,56.37,56.52,56.37,56.48,33900.0,34.6158,34.708,34.6158,34.6834,33900.0
2008-05-13 14:05:00,56.5,56.5,56.47,56.49,21300.0,34.6957,34.6957,34.6772,34.6895,21300.0
2008-05-13 14:10:00,56.49,56.5,56.39,56.4,41500.0,34.6895,34.6957,34.6281,34.6343,41500.0
2008-05-13 14:15:00,56.41,56.41,56.34,56.36,40900.0,34.6404,34.6404,34.5974,34.6097,40900.0
2008-05-13 14:20:00,56.36,56.42,56.33,56.33,26700.0,34.6097,34.6465,34.5913,34.5913,26700.0
2008-05-13 14:25:00,56.33,56.35,56.31,56.32,26400.0,34.5913,34.6036,34.579,34.5851,26400.0
2008-05-13 14:30:00,56.33,56.37,56.3,56.35,50400.0,34.5913,34.6158,34.5729,34.6036,50400.0
2008-05-13 14:35:00,56.35,56.37,56.31,56.34,43400.0,34.6036,34.6158,34.579,34.5974,43400.0
2008-05-13 14:40:00,56.33,56.37,56.3,56.31,43200.0,34.5913,34.6158,34.5729,34.579,43200.0
2008-05-13 14:45:00,56.31,56.36,56.28,56.33,43300.0,34.579,34.6097,34.5606,34.5913,43300.0
2008-05-13 14:50:00,56.33,56.42,56.32,56.41,27900.0,34.5913,34.6465,34.5851,34.6404,27900.0
2008-05-13 14:55:00,56.4,56.5,56.4,56.44,42800.0,34.6343,34.6957,34.6343,34.6588,42800.0
2008-05-13 15:00:00,56.42,56.55,56.41,56.53,47500.0,34.6465,34.7264,34.6404,34.7141,47500.0
2008-05-13 15:05:00,56.53,56.54,56.43,56.46,34400.0,34.7141,34.7202,34.6527,34.6711,34400.0
2008-05-13 15:10:00,56.46,56.48,56.36,56.36,72600.0,34.6711,34.6834,34.6097,34.6097,72600.0
2008-05-13 15:15:00,56.36,56.38,56.31,56.32,50600.0,34.6097,34.622,34.579,34.5851,50600.0
2008-05-13 15:20:00,56.32,56.36,56.31,56.33,46300.0,34.5851,34.6097,34.579,34.5913,46300.0
2008-05-13 15:25:00,56.33,56.34,56.24,56.33,71000.0,34.5913,34.5974,34.536,34.5913,71000.0
2008-05-13 15:30:00,56.33,56.35,56.3,56.35,56100.0,34.5913,34.6036,34.5729,34.6036,56100.0
2008-05-13 15:35:00,56.36,56.41,56.35,56.41,53200.0,34.6097,34.6404,34.6036,34.6404,53200.0
2008-05-13 15:40:00,56.4,56.43,56.39,56.41,50100.0,34.6343,34.6527,34.6281,34.6404,50100.0
2008-05-13 15:45:00,56.41,56.42,56.35,56.38,61500.0,34.6404,34.6465,34.6036,34.622,61500.0
2008-05-13 15:50:00,56.39,56.43,56.38,56.41,66400.0,34.6281,34.6527,34.622,34.6404,66400.0
2008-05-13 15:55:00,56.41,56.43,56.38,56.39,134200.0,34.6404,34.6527,34.622,34.6281,134200.0
2008-05-14 09:30:00,56.73,56.81,56.53,56.71,72300.0,35.0211,35.0705,34.8977,35.0088,72300.0
2008-05-14 09:35:00,56.71,56.83,56.67,56.71,43200.0,35.0088,35.0829,34.9841,35.0088,43200.0
2008-05-14 09:40:00,56.71,56.74,56.5,56.5,52400.0,35.0088,35.0273,34.8791,34.8791,52400.0
2008-05-14 09:45:00,56.52,56.55,56.46,56.51,61600.0,34.8915,34.91,34.8545,34.8853,61600.0
2008-05-14 09:50:00,56.51,56.54,56.4,56.44,52700.0,34.8853,34.9038,34.8174,34.8421,52700.0
2008-05-14 09:55:00,56.44,56.44,56.35,56.37,76400.0,34.8421,34.8421,34.7865,34.7989,76400.0
2008-05-14 10:00:00,56.35,56.37,56.22,56.28,59000.0,34.7865,34.7989,34.7063,34.7433,59000.0
2008-05-14 10:05:00,56.28,56.35,56.26,56.32,45900.0,34.7433,34.7865,34.731,34.768,45900.0
2008-05-14 10:10:00,56.32,56.35,56.28,56.33,46900.0,34.768,34.7865,34.7433,34.7742,46900.0
2008-05-14 10:15:00,56.33,56.38,56.32,56.37,68700.0,34.7742,34.8051,34.768,34.7989,68700.0
2008-05-14 10:20:00,56.37,56.39,56.3,56.38,59900.0,34.7989,34.8112,34.7557,34.8051,59900.0
2008-05-14 10:25:00,56.38,56.46,56.36,56.41,54400.0,34.8051,34.8545,34.7927,34.8236,54400.0
2008-05-14 10:30:00,56.41,56.53,56.35,56.53,75600.0,34.8236,34.8977,34.7865,34.8977,75600.0
2008-05-14 10:35:00,56.52,56.6,56.51,56.52,44300.0,34.8915,34.9409,34.8853,34.8915,44300.0
2008-05-14 10:40:00,56.53,56.53,56.41,56.44,92900.0,34.8977,34.8977,34.8236,34.8421,92900.0
2008-05-14 10:45:00,56.44,56.5,56.39,56.4,48600.0,34.8421,34.8791,34.8112,34.8174,48600.0
2008-05-14 10:50:00,56.4,56.5,56.39,56.5,16500.0,34.8174,34.8791,34.8112,34.8791,16500.0
2008-05-14 10:55:00,56.49,56.53,56.45,56.51,81500.0,34.873,34.8977,34.8483,34.8853,81500.0
2008-05-14 11:00:00,56.52,56.55,56.49,56.51,92300.0,34.8915,34.91,34.873,34.8853,92300.0
2008-05-14 11:05:00,56.52,56.53,56.5,56.52,36900.0,34.8915,34.8977,34.8791,34.8915,36900.0
2008-05-14 11:10:00,56.5,56.54,56.49,56.53,21000.0,34.8791,34.9038,34.873,34.8977,21000.0
2008-05-14 11:15:00,56.54,56.54,56.43,56.51,56100.0,34.9038,34.9038,34.8359,34.8853,56100.0
2008-05-14 11:20:00,56.52,56.54,56.52,56.53,15500.0,34.8915,34.9038,34.8915,34.8977,15500.0
2008-05-14 11:25:00,56.53,56.66,56.52,56.64,63000.0,34.8977,34.9779,34.8915,34.9656,63000.0
2008-05-14 11:30:00,56.63,56.67,56.53,56.61,85000.0,34.9594,34.9841,34.8977,34.9471,85000.0
2008-05-14 11:35:00,56.62,56.74,56.6,56.7,147200.0,34.9532,35.0273,34.9409,35.0026,147200.0
2008-05-14 11:40:00,56.7,56.76,56.68,56.73,25200.0,35.0026,35.0397,34.9903,35.0211,25200.0
2008-05-14 11:45:00,56.73,56.76,56.69,56.76,16200.0,35.0211,35.0397,34.9964,35.0397,16200.0
2008-05-14 11:50:00,56.75,56.76,56.66,56.69,39700.0,35.0335,35.0397,34.9779,34.9964,39700.0
2008-05-14 11:55:00,56.69,56.74,56.68,56.68,23400.0,34.9964,35.0273,34.9903,34.9903,23400.0
2008-05-14 12:00:00,56.69,56.77,56.68,56.76,19600.0,34.9964,35.0458,34.9903,35.0397,19600.0
2008-05-14 12:05:00,56.76,56.78,56.72,56.72,31900.0,35.0397,35.052,35.015,35.015,31900.0
2008-05-14 12:10:00,56.73,56.78,56.37,56.77,34500.0,35.0211,35.052,34.7989,35.0458,34500.0
2008-05-14 12:15:00,56.77,56.84,56.75,56.84,28500.0,35.0458,35.089,35.0335,35.089,28500.0
2008-05-14 12:20:00,56.84,56.95,56.83,56.94,82300.0,35.089,35.1569,35.0829,35.1508,82300.0
2008-05-14 12:25:00,56.95,57.01,56.93,56.95,59000.0,35.1569,35.194,35.1446,35.1569,59000.0
2008-05-14 12:30:00,56.96,57.01,56.95,56.99,17800.0,35.1631,35.194,35.1569,35.1816,17800.0
2008-05-14 12:35:00,56.99,57.0,56.96,56.97,37800.0,35.1816,35.1878,35.1631,35.1693,37800.0
2008-05-14 12:40:00,56.97,57.04,56.97,57.0,49200.0,35.1693,35.2125,35.1693,35.1878,49200.0
2008-05-14 12:45:00,56.99,57.11,56.99,57.11,47000.0,35.1816,35.2557,35.1816,35.2557,47000.0
2008-05-14 12:50:00,57.1,57.2,57.1,57.17,65800.0,35.2495,35.3113,35.2495,35.2928,65800.0
2008-05-14 12:55:00,57.15,57.24,57.15,57.21,54800.0,35.2804,35.336,35.2804,35.3175,54800.0
2008-05-14 13:00:00,57.2,57.25,57.18,57.24,48200.0,35.3113,35.3421,35.2989,35.336,48200.0
2008-05-14 13:05:00,57.24,57.37,57.23,57.26,86000.0,35.336,35.4162,35.3298,35.3483,86000.0
2008-05-14 13:10:00,57.25,57.36,57.25,57.36,44700.0,35.3421,35.4101,35.3421,35.4101,44700.0
2008-05-14 13:15:00,57.36,57.36,57.26,57.32,27800.0,35.4101,35.4101,35.3483,35.3854,27800.0
2008-05-14 13:20:00,57.32,57.35,57.3,57.34,33900.0,35.3854,35.4039,35.373,35.3977,33900.0
2008-05-14 13:25:00,57.34,57.35,57.3,57.32,39100.0,35.3977,35.4039,35.373,35.3854,39100.0
2008-05-14 13:30:00,57.31,57.37,57.29,57.36,32100.0,35.3792,35.4162,35.3668,35.4101,32100.0
2008-05-14 13:35:00,57.36,57.41,57.31,57.37,22600.0,35.4101,35.4409,35.3792,35.4162,22600.0
2008-05-14 13:40:00,57.36,57.41,57.36,57.39,22900.0,35.4101,35.4409,35.4101,35.4286,22900.0
2008-05-14 13:45:00,57.39,57.42,57.35,57.36,56700.0,35.4286,35.4471,35.4039,35.4101,56700.0
2008-05-14 13:50:00,57.37,57.4,57.35,57.39,37100.0,35.4162,35.4347,35.4039,35.4286,37100.0
2008-05-14 13:55:00,57.38,57.39,57.31,57.31,17900.0,35.4224,35.4286,35.3792,35.3792,17900.0
2008-05-14 14:00:00,57.32,57.34,57.25,57.26,19400.0,35.3854,35.3977,35.3421,35.3483,19400.0
2008-05-14 14:05:00,57.25,57.3,57.19,57.21,37800.0,35.3421,35.373,35.3051,35.3175,37800.0
2008-05-14 14:10:00,57.19,57.26,57.16,57.24,18500.0,35.3051,35.3483,35.2866,35.336,18500.0
2008-05-14 14:15:00,57.26,57.3,57.25,57.28,22900.0,35.3483,35.373,35.3421,35.3607,22900.0
2008-05-14 14:20:00,57.28,57.29,57.2,57.21,18700.0,35.3607,35.3668,35.3113,35.3175,18700.0
2008-05-14 14:25:00,57.19,57.26,57.15,57.24,39000.0,35.3051,35.3483,35.2804,35.336,39000.0
2008-05-14 14:30:00,57.23,57.3,57.22,57.26,31000.0,35.3298,35.373,35.3236,35.3483,31000.0
2008-05-14 14:35:00,57.26,57.28,57.2,57.22,30500.0,35.3483,35.3607,35.3113,35.3236,30500.0
2008-05-14 14:40:00,57.22,57.28,57.2,57.25,36300.0,35.3236,35.3607,35.3113,35.3421,36300.0
2008-05-14 14:45:00,57.24,57.28,57.18,57.2,67800.0,35.336,35.3607,35.2989,35.3113,67800.0
2008-05-14 14:50:00,57.21,57.21,57.12,57.2,117100.0,35.3175,35.3175,35.2619,35.3113,117100.0
2008-05-14 14:55:00,57.2,57.22,57.14,57.19,51500.0,35.3113,35.3236,35.2742,35.3051,51500.0
2008-05-14 15:00:00,57.19,57.19,57.11,57.13,37700.0,35.3051,35.3051,35.2557,35.2681,37700.0
2008-05-14 15:05:00,57.15,57.16,57.0,57.0,40500.0,35.2804,35.2866,35.1878,35.1878,40500.0
2008-05-14 15:10:00,57.0,57.03,56.96,57.02,33100.0,35.1878,35.2063,35.1631,35.2002,33100.0
2008-05-14 15:15:00,57.01,57.03,56.96,56.97,43400.0,35.194,35.2063,35.1631,35.1693,43400.0
2008-05-14 15:20:00,56.97,56.99,56.8,56.8,38600.0,35.1693,35.1816,35.0643,35.0643,38600.0
2008-05-14 15:25:00,56.8,56.82,56.77,56.8,48400.0,35.0643,35.0767,35.0458,35.0643,48400.0
2008-05-14 15:30:00,56.8,56.84,56.76,56.82,49700.0,35.0643,35.089,35.0397,35.0767,49700.0
2008-05-14 15:35:00,56.82,56.82,56.62,56.71,71300.0,35.0767,35.0767,34.9532,35.0088,71300.0
2008-05-14 15:40:00,56.72,56.77,56.58,56.58,63500.0,35.015,35.0458,34.9285,34.9285,63500.0
2008-05-14 15:45:00,56.59,56.71,56.54,56.71,63600.0,34.9347,35.0088,34.9038,35.0088,63600.0
2008-05-14 15:50:00,56.71,56.73,56.56,56.61,67800.0,35.0088,35.0211,34.9162,34.9471,67800.0
2008-05-14 15:55:00,56.61,56.72,56.59,56.67,129200.0,34.9471,35.015,34.9347,34.9841,129200.0
2008-05-15 09:30:00,56.8,56.81,56.32,56.32,58900.0,35.0643,35.0705,34.768,34.768,58900.0
2008-05-15 09:35:00,56.34,56.68,56.31,56.62,30800.0,34.7804,34.9903,34.7619,34.9532,30800.0
2008-05-15 09:40:00,56.62,56.62,56.48,56.51,14000.0,34.9532,34.9532,34.8668,34.8853,14000.0
2008-05-15 09:45:00,56.51,56.56,56.42,56.55,19600.0,34.8853,34.9162,34.8298,34.91,19600.0
2008-05-15 09:50:00,56.58,56.72,56.57,56.71,31000.0,34.9285,35.015,34.9224,35.0088,31000.0
2008-05-15 09:55:00,56.7,56.74,56.62,56.74,28500.0,35.0026,35.0273,34.9532,35.0273,28500.0
2008-05-15 10:00:00,56.74,56.82,56.65,56.66,22700.0,35.0273,35.0767,34.9717,34.9779,22700.0
2008-05-15 10:05:00,56.65,56.8,56.63,56.8,28000.0,34.9717,35.0643,34.9594,35.0643,28000.0
2008-05-15 10:10:00,56.79,56.82,56.66,56.73,26900.0,35.0582,35.0767,34.9779,35.0211,26900.0
2008-05-15 10:15:00,56.7,56.8,56.63,56.79,34500.0,35.0026,35.0643,34.9594,35.0582,34500.0
2008-05-15 10:20:00,56.81,56.88,56.78,56.78,37100.0,35.0705,35.1137,35.052,35.052,37100.0
2008-05-15 10:25:00,56.8,56.8,56.76,56.78,25800.0,35.0643,35.0643,35.0397,35.052,25800.0
2008-05-15 10:30:00,56.77,56.77,56.69,56.74,33300.0,35.0458,35.0458,34.9964,35.0273,33300.0
2008-05-15 10:35:00,56.72,56.78,56.64,56.71,29100.0,35.015,35.052,34.9656,35.0088,29100.0
2008-05-15 10:40:00,56.71,56.82,56.71,56.78,25400.0,35.0088,35.0767,35.0088,35.052,25400.0
2008-05-15 10:45:00,56.79,56.87,56.79,56.81,27400.0,35.0582,35.1076,35.0582,35.0705,27400.0
2008-05-15 10:50:00,56.83,56.87,56.76,56.87,89800.0,35.0829,35.1076,35.0397,35.1076,89800.0
2008-05-15 10:55:00,56.87,56.88,56.7,56.7,31200.0,35.1076,35.1137,35.0026,35.0026,31200.0
2008-05-15 11:00:00,56.69,56.74,56.66,56.72,29400.0,34.9964,35.0273,34.9779,35.015,29400.0
2008-05-15 11:05:00,56.73,56.73,56.64,56.64,22600.0,35.0211,35.0211,34.9656,34.9656,22600.0
2008-05-15 11:10:00,56.65,56.65,56.57,56.59,22300.0,34.9717,34.9717,34.9224,34.9347,22300.0
2008-05-15 11:15:00,56.6,56.61,56.5,56.52,26100.0,34.9409,34.9471,34.8791,34.8915,26100.0
2008-05-15 11:20:00,56.52,56.61,56.51,56.59,23300.0,34.8915,34.9471,34.8853,34.9347,23300.0
2008-05-15 11:25:00,56.58,56.61,56.5,56.52,24500.0,34.9285,34.9471,34.8791,34.8915,24500.0
2008-05-15 11:30:00,56.53,56.59,56.52,56.58,19500.0,34.8977,34.9347,34.8915,34.9285,19500.0
2008-05-15 11:35:00,56.58,56.6,56.5,56.51,23400.0,34.9285,34.9409,34.8791,34.8853,23400.0
2008-05-15 11:40:00,56.52,56.52,56.41,56.42,36900.0,34.8915,34.8915,34.8236,34.8298,36900.0
2008-05-15 11:45:00,56.43,56.52,56.42,56.46,40800.0,34.8359,34.8915,34.8298,34.8545,40800.0
2008-05-15 11:50:00,56.48,56.55,56.41,56.54,28400.0,34.8668,34.91,34.8236,34.9038,28400.0
2008-05-15 11:55:00,56.55,56.6,56.52,56.58,18300.0,34.91,34.9409,34.8915,34.9285,18300.0
2008-05-15 12:00:00,56.58,56.61,56.55,56.6,15000.0,34.9285,34.9471,34.91,34.9409,15000.0
2008-05-15 12:05:00,56.59,56.61,56.54,56.56,18100.0,34.9347,34.9471,34.9038,34.9162,18100.0
2008-05-15 12:10:00,56.54,56.73,56.51,56.71,32000.0,34.9038,35.0211,34.8853,35.0088,32000.0
2008-05-15 12:15:00,56.71,56.71,56.62,56.65,18800.0,35.0088,35.0088,34.9532,34.9717,18800.0
2008-05-15 12:20:00,56.66,56.73,56.65,56.66,26000.0,34.9779,35.0211,34.9717,34.9779,26000.0
2008-05-15 12:25:00,56.66,56.73,56.59,56.72,25200.0,34.9779,35.0211,34.9347,35.015,25200.0
2008-05-15 12:30:00,56.71,56.79,56.67,56.69,23900.0,35.0088,35.0582,34.9841,34.9964,23900.0
2008-05-15 12:35:00,56.66,56.79,56.62,56.77,17800.0,34.9779,35.0582,34.9532,35.0458,17800.0
2008-05-15 12:40:00,56.75,56.8,56.69,56.75,14100.0,35.0335,35.0643,34.9964,35.0335,14100.0
2008-05-15 12:45:00,56.75,56.86,56.75,56.85,14400.0,35.0335,35.1014,35.0335,35.0952,14400.0
2008-05-15 12:50:00,56.84,56.86,56.79,56.82,11600.0,35.089,35.1014,35.0582,35.0767,11600.0
2008-05-15 12:55:00,56.82,56.93,56.81,56.88,13600.0,35.0767,35.1446,35.0705,35.1137,13600.0
2008-05-15 13:00:00,56.87,56.99,56.84,56.99,17000.0,35.1076,35.1816,35.089,35.1816,17000.0
2008-05-15 13:05:00,56.99,57.0,56.8,56.8,17400.0,35.1816,35.1878,35.0643,35.0643,17400.0
2008-05-15 13:10:00,56.79,56.88,56.79,56.87,18000.0,35.0582,35.1137,35.0582,35.1076,18000.0
2008-05-15 13:15:00,56.87,56.89,56.85,56.88,15600.0,35.1076,35.1199,35.0952,35.1137,15600.0
2008-05-15 13:20:00,56.89,56.93,56.83,56.92,19300.0,35.1199,35.1446,35.0829,35.1384,19300.0
2008-05-15 13:25:00,56.93,56.98,56.88,56.88,19300.0,35.1446,35.1755,35.1137,35.1137,19300.0
2008-05-15 13:30:00,56.91,56.95,56.91,56.94,12600.0,35.1323,35.1569,35.1323,35.1508,12600.0
2008-05-15 13:35:00,56.93,56.96,56.83,56.84,28400.0,35.1446,35.1631,35.0829,35.089,28400.0
2008-05-15 13:40:00,56.83,56.84,56.76,56.83,26900.0,35.0829,35.089,35.0397,35.0829,26900.0
2008-05-15 13:45:00,56.84,56.88,56.84,56.86,12600.0,35.089,35.1137,35.089,35.1014,12600.0
2008-05-15 13:50:00,56.86,56.88,56.78,56.8,14300.0,35.1014,35.1137,35.052,35.0643,14300.0
2008-05-15 13:55:00,56.8,56.94,56.77,56.87,27300.0,35.0643,35.1508,35.0458,35.1076,27300.0
2008-05-15 14:00:00,56.88,56.93,56.88,56.91,13700.0,35.1137,35.1446,35.1137,35.1323,13700.0
2008-05-15 14:05:00,56.92,57.04,56.9,57.03,22600.0,35.1384,35.2125,35.1261,35.2063,22600.0
2008-05-15 14:10:00,57.03,57.13,57.01,57.07,31200.0,35.2063,35.2681,35.194,35.231,31200.0
2008-05-15 14:15:00,57.07,57.11,57.05,57.08,18200.0,35.231,35.2557,35.2187,35.2372,18200.0
2008-05-15 14:20:00,57.08,57.12,57.0,57.07,22000.0,35.2372,35.2619,35.1878,35.231,22000.0
2008-05-15 14:25:00,57.05,57.05,56.91,56.92,25600.0,35.2187,35.2187,35.1323,35.1384,25600.0
2008-05-15 14:30:00,56.92,57.01,56.91,57.01,21700.0,35.1384,35.194,35.1323,35.194,21700.0
2008-05-15 14:35:00,57.01,57.05,56.97,57.0,25000.0,35.194,35.2187,35.1693,35.1878,25000.0
2008-05-15 14:40:00,56.99,57.06,56.96,57.04,26500.0,35.1816,35.2249,35.1631,35.2125,26500.0
2008-05-15 14:45:00,57.03,57.09,57.02,57.03,27500.0,35.2063,35.2434,35.2002,35.2063,27500.0
2008-05-15 14:50:00,57.05,57.17,57.02,57.16,33400.0,35.2187,35.2928,35.2002,35.2866,33400.0
2008-05-15 14:55:00,57.16,57.17,57.02,57.02,29400.0,35.2866,35.2928,35.2002,35.2002,29400.0
2008-05-15 15:00:00,57.03,57.05,57.01,57.03,32100.0,35.2063,35.2187,35.194,35.2063,32100.0
2008-05-15 15:05:00,57.04,57.18,57.03,57.15,42200.0,35.2125,35.2989,35.2063,35.2804,42200.0
2008-05-15 15:10:00,57.16,57.18,57.07,57.11,30500.0,35.2866,35.2989,35.231,35.2557,30500.0
2008-05-15 15:15:00,57.1,57.19,57.1,57.16,35600.0,35.2495,35.3051,35.2495,35.2866,35600.0
2008-05-15 15:20:00,57.14,57.15,57.05,57.15,24900.0,35.2742,35.2804,35.2187,35.2804,24900.0
2008-05-15 15:25:00,57.15,57.16,57.07,57.14,45700.0,35.2804,35.2866,35.231,35.2742,45700.0
2008-05-15 15:30:00,57.14,57.17,57.06,57.09,34400.0,35.2742,35.2928,35.2249,35.2434,34400.0
2008-05-15 15:35:00,57.1,57.18,57.09,57.16,31900.0,35.2495,35.2989,35.2434,35.2866,31900.0
2008-05-15 15:40:00,57.16,57.31,57.16,57.28,66200.0,35.2866,35.3792,35.2866,35.3607,66200.0
2008-05-15 15:45:00,57.28,57.34,57.26,57.27,43200.0,35.3607,35.3977,35.3483,35.3545,43200.0
2008-05-15 15:50:00,57.27,57.31,57.19,57.19,53800.0,35.3545,35.3792,35.3051,35.3051,53800.0
2008-05-15 15:55:00,57.19,57.22,57.07,57.22,116000.0,35.3051,35.3236,35.231,35.3236,116000.0
2008-05-16 09:30:00,57.32,57.41,57.0,57.41,454200.0,35.3854,35.4409,35.1878,35.4409,454200.0
2008-05-16 09:35:00,57.41,57.44,57.2,57.27,28100.0,35.4409,35.4594,35.3113,35.3545,28100.0
2008-05-16 09:40:00,57.27,57.37,57.27,57.31,19100.0,35.3545,35.4162,35.3545,35.3792,19100.0
2008-05-16 09:45:00,57.31,57.4,57.28,57.32,31800.0,35.3792,35.4347,35.3607,35.3854,31800.0
2008-05-16 09:50:00,57.32,57.4,57.31,57.32,18100.0,35.3854,35.4347,35.3792,35.3854,18100.0
2008-05-16 09:55:00,57.32,57.32,57.13,57.21,87800.0,35.3854,35.3854,35.2681,35.3175,87800.0
2008-05-16 10:00:00,57.21,57.22,57.1,57.2,77300.0,35.3175,35.3236,35.2495,35.3113,77300.0
2008-05-16 10:05:00,57.2,57.27,57.15,57.15,52100.0,35.3113,35.3545,35.2804,35.2804,52100.0
2008-05-16 10:10:00,57.15,57.25,57.15,57.2,23400.0,35.2804,35.3421,35.2804,35.3113,23400.0
2008-05-16 10:15:00,57.2,57.36,57.2,57.34,16800.0,35.3113,35.4101,35.3113,35.3977,16800.0
2008-05-16 10:20:00,57.36,57.38,57.11,57.18,33000.0,35.4101,35.4224,35.2557,35.2989,33000.0
2008-05-16 10:25:00,57.17,57.34,57.16,57.3,24400.0,35.2928,35.3977,35.2866,35.373,24400.0
2008-05-16 10:30:00,57.3,57.37,57.23,57.29,22900.0,35.373,35.4162,35.3298,35.3668,22900.0
2008-05-16 10:35:00,57.3,57.34,57.21,57.29,15200.0,35.373,35.3977,35.3175,35.3668,15200.0
2008-05-16 10:40:00,57.28,57.37,57.23,57.25,22600.0,35.3607,35.4162,35.3298,35.3421,22600.0
2008-05-16 10:45:00,57.28,57.36,57.26,57.33,45300.0,35.3607,35.4101,35.3483,35.3915,45300.0
2008-05-16 10:50:00,57.32,57.34,57.26,57.3,71000.0,35.3854,35.3977,35.3483,35.373,71000.0
2008-05-16 10:55:00,57.3,57.32,57.2,57.23,34900.0,35.373,35.3854,35.3113,35.3298,34900.0
2008-05-16 11:00:00,57.22,57.26,57.15,57.25,40300.0,35.3236,35.3483,35.2804,35.3421,40300.0
2008-05-16 11:05:00,57.26,57.31,57.18,57.21,24400.0,35.3483,35.3792,35.2989,35.3175,24400.0
2008-05-16 11:10:00,57.22,57.22,56.98,56.98,37700.0,35.3236,35.3236,35.1755,35.1755,37700.0
2008-05-16 11:15:00,57.0,57.07,56.98,57.02,24700.0,35.1878,35.231,35.1755,35.2002,24700.0
2008-05-16 11:20:00,57.0,57.01,56.84,56.87,15900.0,35.1878,35.194,35.089,35.1076,15900.0
2008-05-16 11:25:00,56.85,56.99,56.84,56.99,37700.0,35.0952,35.1816,35.089,35.1816,37700.0
2008-05-16 11:30:00,56.98,57.05,56.93,57.0,53000.0,35.1755,35.2187,35.1446,35.1878,53000.0
2008-05-16 11:35:00,57.01,57.07,57.01,57.07,15400.0,35.194,35.231,35.194,35.231,15400.0
2008-05-16 11:40:00,57.07,57.11,57.05,57.07,13600.0,35.231,35.2557,35.2187,35.231,13600.0
2008-05-16 11:45:00,57.08,57.24,57.07,57.2,14400.0,35.2372,35.336,35.231,35.3113,14400.0
2008-05-16 11:50:00,57.2,57.25,57.19,57.21,20100.0,35.3113,35.3421,35.3051,35.3175,20100.0
2008-05-16 11:55:00,57.22,57.3,57.12,57.12,14100.0,35.3236,35.373,35.2619,35.2619,14100.0
2008-05-16 12:00:00,57.13,57.13,56.98,56.99,15400.0,35.2681,35.2681,35.1755,35.1816,15400.0
2008-05-16 12:05:00,56.99,57.05,56.99,57.05,11500.0,35.1816,35.2187,35.1816,35.2187,11500.0
2008-05-16 12:10:00,57.05,57.14,57.05,57.14,10200.0,35.2187,35.2742,35.2187,35.2742,10200.0
2008-05-16 12:15:00,57.14,57.2,57.12,57.2,7600.0,35.2742,35.3113,35.2619,35.3113,7600.0
2008-05-16 12:20:00,57.19,57.24,57.15,57.22,29300.0,35.3051,35.336,35.2804,35.3236,29300.0
2008-05-16 12:25:00,57.22,57.31,57.2,57.29,13600.0,35.3236,35.3792,35.3113,35.3668,13600.0
2008-05-16 12:30:00,57.32,57.34,57.18,57.18,20500.0,35.3854,35.3977,35.2989,35.2989,20500.0
2008-05-16 12:35:00,57.19,57.24,57.17,57.24,17100.0,35.3051,35.336,35.2928,35.336,17100.0
2008-05-16 12:40:00,57.24,57.32,57.22,57.31,8200.0,35.336,35.3854,35.3236,35.3792,8200.0
2008-05-16 12:45:00,57.32,57.38,57.31,57.32,10300.0,35.3854,35.4224,35.3792,35.3854,10300.0
2008-05-16 12:50:00,57.32,57.35,57.29,57.32,9500.0,35.3854,35.4039,35.3668,35.3854,9500.0
2008-05-16 12:55:00,57.32,57.34,57.29,57.29,13300.0,35.3854,35.3977,35.3668,35.3668,13300.0
2008-05-16 13:00:00,57.29,57.38,57.27,57.37,8400.0,35.3668,35.4224,35.3545,35.4162,8400.0
2008-05-16 13:05:00,57.37,57.45,57.35,57.43,42200.0,35.4162,35.4656,35.4039,35.4533,42200.0
2008-05-16 13:10:00,57.45,57.46,57.33,57.34,15700.0,35.4656,35.4718,35.3915,35.3977,15700.0
2008-05-16 13:15:00,57.34,57.35,57.25,57.25,12900.0,35.3977,35.4039,35.3421,35.3421,12900.0
2008-05-16 13:20:00,57.27,57.33,57.25,57.32,15600.0,35.3545,35.3915,35.3421,35.3854,15600.0
2008-05-16 13:25:00,57.33,57.35,57.27,57.31,11100.0,35.3915,35.4039,35.3545,35.3792,11100.0
2008-05-16 13:30:00,57.34,57.38,57.28,57.34,38400.0,35.3977,35.4224,35.3607,35.3977,38400.0
2008-05-16 13:35:00,57.35,57.36,57.19,57.2,14500.0,35.4039,35.4101,35.3051,35.3113,14500.0
2008-05-16 13:40:00,57.21,57.24,57.15,57.19,20400.0,35.3175,35.336,35.2804,35.3051,20400.0
2008-05-16 13:45:00,57.19,57.22,57.14,57.16,29400.0,35.3051,35.3236,35.2742,35.2866,29400.0
2008-05-16 13:50:00,57.15,57.15,57.09,57.12,13700.0,35.2804,35.2804,35.2434,35.2619,13700.0
2008-05-16 13:55:00,57.12,57.28,57.12,57.23,29600.0,35.2619,35.3607,35.2619,35.3298,29600.0
2008-05-16 14:00:00,57.23,57.24,57.15,57.23,11600.0,35.3298,35.336,35.2804,35.3298,11600.0
2008-05-16 14:05:00,57.23,57.23,57.12,57.22,17000.0,35.3298,35.3298,35.2619,35.3236,17000.0
2008-05-16 14:10:00,57.23,57.31,57.22,57.29,17800.0,35.3298,35.3792,35.3236,35.3668,17800.0
2008-05-16 14:15:00,57.29,57.33,57.26,57.27,62800.0,35.3668,35.3915,35.3483,35.3545,62800.0
2008-05-16 14:20:00,57.28,57.33,57.27,57.29,46600.0,35.3607,35.3915,35.3545,35.3668,46600.0
2008-05-16 14:25:00,57.29,57.29,57.18,57.21,19500.0,35.3668,35.3668,35.2989,35.3175,19500.0
2008-05-16 14:30:00,57.22,57.24,57.16,57.16,36100.0,35.3236,35.336,35.2866,35.2866,36100.0
2008-05-16 14:35:00,57.17,57.29,57.16,57.24,33000.0,35.2928,35.3668,35.2866,35.336,33000.0
2008-05-16 14:40:00,57.25,57.3,57.22,57.27,36900.0,35.3421,35.373,35.3236,35.3545,36900.0
2008-05-16 14:45:00,57.27,57.37,57.27,57.36,34300.0,35.3545,35.4162,35.3545,35.4101,34300.0
2008-05-16 14:50:00,57.36,57.4,57.34,57.39,16400.0,35.4101,35.4347,35.3977,35.4286,16400.0
2008-05-16 14:55:00,57.39,57.43,57.32,57.32,40800.0,35.4286,35.4533,35.3854,35.3854,40800.0
2008-05-16 15:00:00,57.32,57.35,57.25,57.3,20700.0,35.3854,35.4039,35.3421,35.373,20700.0
2008-05-16 15:05:00,57.3,57.39,57.3,57.37,30800.0,35.373,35.4286,35.373,35.4162,30800.0
2008-05-16 15:10:00,57.37,57.4,57.37,57.38,25700.0,35.4162,35.4347,35.4162,35.4224,25700.0
2008-05-16 15:15:00,57.38,57.48,57.38,57.48,29900.0,35.4224,35.4841,35.4224,35.4841,29900.0
2008-05-16 15:20:00,57.46,57.49,57.44,57.48,49100.0,35.4718,35.4903,35.4594,35.4841,49100.0
2008-05-16 15:25:00,57.49,57.53,57.43,57.44,60700.0,35.4903,35.515,35.4533,35.4594,60700.0
2008-05-16 15:30:00,57.44,57.49,57.4,57.48,47700.0,35.4594,35.4903,35.4347,35.4841,47700.0
2008-05-16 15:35:00,57.48,57.57,57.48,57.56,43600.0,35.4841,35.5397,35.4841,35.5335,43600.0
2008-05-16 15:40:00,57.57,57.59,57.55,57.55,63800.0,35.5397,35.552,35.5273,35.5273,63800.0
2008-05-16 15:45:00,57.54,57.56,57.48,57.53,65300.0,35.5212,35.5335,35.4841,35.515,65300.0
2008-05-16 15:50:00,57.53,57.53,57.41,57.43,80200.0,35.515,35.515,35.4409,35.4533,80200.0
2008-05-16 15:55:00,57.43,57.45,57.37,57.42,130800.0,35.4533,35.4656,35.4162,35.4471,130800.0
2008-05-19 09:30:00,57.55,57.55,57.4,57.49,38100.0,35.5273,35.5273,35.4347,35.4903,38100.0
2008-05-19 09:35:00,57.5,57.68,57.47,57.65,28800.0,35.4965,35.6076,35.478,35.5891,28800.0
2008-05-19 09:40:00,57.62,57.8,57.62,57.74,37300.0,35.5706,35.6817,35.5706,35.6446,37300.0
2008-05-19 09:45:00,57.77,57.96,57.76,57.96,43500.0,35.6632,35.7804,35.657,35.7804,43500.0
2008-05-19 09:50:00,57.95,57.97,57.83,57.86,37700.0,35.7743,35.7866,35.7002,35.7187,37700.0
2008-05-19 09:55:00,57.86,57.91,57.73,57.73,64300.0,35.7187,35.7496,35.6385,35.6385,64300.0
2008-05-19 10:00:00,57.74,57.86,57.74,57.85,23900.0,35.6446,35.7187,35.6446,35.7125,23900.0
2008-05-19 10:05:00,57.86,58.0,57.82,57.99,26300.0,35.7187,35.8051,35.694,35.799,26300.0
2008-05-19 10:10:00,58.0,58.0,57.95,57.99,37300.0,35.8051,35.8051,35.7743,35.799,37300.0
2008-05-19 10:15:00,57.98,58.09,57.97,58.06,252900.0,35.7928,35.8607,35.7866,35.8422,252900.0
2008-05-19 10:20:00,58.04,58.15,58.03,58.14,23900.0,35.8298,35.8977,35.8237,35.8916,23900.0
2008-05-19 10:25:00,58.14,58.21,58.13,58.17,60200.0,35.8916,35.9348,35.8854,35.9101,60200.0
2008-05-19 10:30:00,58.17,58.21,58.17,58.2,44600.0,35.9101,35.9348,35.9101,35.9286,44600.0
2008-05-19 10:35:00,58.2,58.23,58.14,58.15,39100.0,35.9286,35.9471,35.8916,35.8977,39100.0
2008-05-19 10:40:00,58.15,58.21,58.15,58.2,23500.0,35.8977,35.9348,35.8977,35.9286,23500.0
2008-05-19 10:45:00,58.21,58.21,58.19,58.21,29000.0,35.9348,35.9348,35.9224,35.9348,29000.0
2008-05-19 10:50:00,58.2,58.21,58.1,58.19,26300.0,35.9286,35.9348,35.8669,35.9224,26300.0
2008-05-19 10:55:00,58.17,58.26,58.15,58.17,30400.0,35.9101,35.9656,35.8977,35.9101,30400.0
2008-05-19 11:00:00,58.18,58.24,58.17,58.2,15300.0,35.9163,35.9533,35.9101,35.9286,15300.0
2008-05-19 11:05:00,58.21,58.22,58.12,58.14,57700.0,35.9348,35.941,35.8792,35.8916,57700.0
2008-05-19 11:10:00,58.15,58.16,58.09,58.14,52800.0,35.8977,35.9039,35.8607,35.8916,52800.0
2008-05-19 11:15:00,58.14,58.27,58.13,58.17,57800.0,35.8916,35.9718,35.8854,35.9101,57800.0
2008-05-19 11:20:00,58.17,58.26,58.11,58.24,53100.0,35.9101,35.9656,35.873,35.9533,53100.0
2008-05-19 11:25:00,58.24,58.4,58.24,58.38,64500.0,35.9533,36.0521,35.9533,36.0397,64500.0
2008-05-19 11:30:00,58.37,58.41,58.22,58.26,41100.0,36.0336,36.0582,35.941,35.9656,41100.0
2008-05-19 11:35:00,58.25,58.47,58.24,58.47,69700.0,35.9595,36.0953,35.9533,36.0953,69700.0
2008-05-19 11:40:00,58.47,58.51,58.43,58.5,51800.0,36.0953,36.12,36.0706,36.1138,51800.0
2008-05-19 11:45:00,58.5,58.6,58.5,58.58,55300.0,36.1138,36.1755,36.1138,36.1632,55300.0
2008-05-19 11:50:00,58.58,58.6,58.54,58.6,28700.0,36.1632,36.1755,36.1385,36.1755,28700.0
2008-05-19 11:55:00,58.59,58.62,58.53,58.61,22000.0,36.1694,36.1879,36.1323,36.1817,22000.0
2008-05-19 12:00:00,58.61,58.62,58.58,58.58,19700.0,36.1817,36.1879,36.1632,36.1632,19700.0
2008-05-19 12:05:00,58.58,58.61,58.46,58.47,35000.0,36.1632,36.1817,36.0891,36.0953,35000.0
2008-05-19 12:10:00,58.48,58.5,58.42,58.44,27900.0,36.1015,36.1138,36.0644,36.0768,27900.0
2008-05-19 12:15:00,58.44,58.55,58.44,58.49,25500.0,36.0768,36.1447,36.0768,36.1076,25500.0
2008-05-19 12:20:00,58.49,58.54,58.46,58.54,17900.0,36.1076,36.1385,36.0891,36.1385,17900.0
2008-05-19 12:25:00,58.54,58.57,58.5,58.56,19400.0,36.1385,36.157,36.1138,36.1508,19400.0
2008-05-19 12:30:00,58.55,58.62,58.55,58.59,52800.0,36.1447,36.1879,36.1447,36.1694,52800.0
2008-05-19 12:35:00,58.59,58.61,58.59,58.59,21800.0,36.1694,36.1817,36.1694,36.1694,21800.0
2008-05-19 12:40:00,58.59,58.66,58.57,58.62,28600.0,36.1694,36.2126,36.157,36.1879,28600.0
2008-05-19 12:45:00,58.63,58.69,58.6,58.62,47800.0,36.1941,36.2311,36.1755,36.1879,47800.0
2008-05-19 12:50:00,58.62,58.65,58.6,58.62,47000.0,36.1879,36.2064,36.1755,36.1879,47000.0
2008-05-19 12:55:00,58.62,58.64,58.6,58.63,26900.0,36.1879,36.2002,36.1755,36.1941,26900.0
2008-05-19 13:00:00,58.63,58.69,58.62,58.67,27000.0,36.1941,36.2311,36.1879,36.2188,27000.0
2008-05-19 13:05:00,58.68,58.7,58.63,58.7,34400.0,36.2249,36.2373,36.1941,36.2373,34400.0
2008-05-19 13:10:00,58.7,58.71,58.6,58.68,47700.0,36.2373,36.2434,36.1755,36.2249,47700.0
2008-05-19 13:15:00,58.69,58.71,58.66,58.67,16700.0,36.2311,36.2434,36.2126,36.2188,16700.0
2008-05-19 13:20:00,58.67,58.69,58.66,58.68,19600.0,36.2188,36.2311,36.2126,36.2249,19600.0
2008-05-19 13:25:00,58.68,58.72,58.65,58.71,20800.0,36.2249,36.2496,36.2064,36.2434,20800.0
2008-05-19 13:30:00,58.71,58.72,58.63,58.65,54800.0,36.2434,36.2496,36.1941,36.2064,54800.0
2008-05-19 13:35:00,58.67,58.69,58.63,58.65,92900.0,36.2188,36.2311,36.1941,36.2064,92900.0
2008-05-19 13:40:00,58.66,58.71,58.65,58.7,42200.0,36.2126,36.2434,36.2064,36.2373,42200.0
2008-05-19 13:45:00,58.69,58.7,58.59,58.6,65900.0,36.2311,36.2373,36.1694,36.1755,65900.0
2008-05-19 13:50:00,58.6,58.64,58.56,58.6,23000.0,36.1755,36.2002,36.1508,36.1755,23000.0
2008-05-19 13:55:00,58.6,58.61,58.46,58.5,58900.0,36.1755,36.1817,36.0891,36.1138,58900.0
2008-05-19 14:00:00,58.51,58.53,58.42,58.45,65900.0,36.12,36.1323,36.0644,36.0829,65900.0
2008-05-19 14:05:00,58.45,58.48,58.37,58.37,32800.0,36.0829,36.1015,36.0336,36.0336,32800.0
2008-05-19 14:10:00,58.36,58.37,58.28,58.28,44500.0,36.0274,36.0336,35.978,35.978,44500.0
2008-05-19 14:15:00,58.29,58.3,58.03,58.08,92800.0,35.9842,35.9903,35.8237,35.8545,92800.0
2008-05-19 14:20:00,58.07,58.09,58.0,58.09,64500.0,35.8484,35.8607,35.8051,35.8607,64500.0
2008-05-19 14:25:00,58.09,58.12,57.99,58.0,71700.0,35.8607,35.8792,35.799,35.8051,71700.0
2008-05-19 14:30:00,58.01,58.15,58.01,58.11,73400.0,35.8113,35.8977,35.8113,35.873,73400.0
2008-05-19 14:35:00,58.11,58.15,58.08,58.12,44900.0,35.873,35.8977,35.8545,35.8792,44900.0
2008-05-19 14:40:00,58.13,58.16,58.05,58.05,43800.0,35.8854,35.9039,35.836,35.836,43800.0
2008-05-19 14:45:00,58.05,58.07,57.97,57.98,79000.0,35.836,35.8484,35.7866,35.7928,79000.0
2008-05-19 14:50:00,57.98,58.08,57.94,58.06,48400.0,35.7928,35.8545,35.7681,35.8422,48400.0
2008-05-19 14:55:00,58.06,58.09,58.01,58.09,46600.0,35.8422,35.8607,35.8113,35.8607,46600.0
2008-05-19 15:00:00,58.09,58.12,57.99,58.02,58000.0,35.8607,35.8792,35.799,35.8175,58000.0
2008-05-19 15:05:00,58.0,58.02,57.94,57.96,40800.0,35.8051,35.8175,35.7681,35.7804,40800.0
2008-05-19 15:10:00,57.97,58.09,57.93,57.94,59900.0,35.7866,35.8607,35.7619,35.7681,59900.0
2008-05-19 15:15:00,57.95,57.97,57.84,57.86,45800.0,35.7743,35.7866,35.7064,35.7187,45800.0
2008-05-19 15:20:00,57.87,57.91,57.86,57.87,48400.0,35.7249,35.7496,35.7187,35.7249,48400.0
2008-05-19 15:25:00,57.88,57.88,57.8,57.86,61300.0,35.7311,35.7311,35.6817,35.7187,61300.0
2008-05-19 15:30:00,57.86,57.87,57.66,57.75,99100.0,35.7187,35.7249,35.5952,35.6508,99100.0
2008-05-19 15:35:00,57.75,57.75,57.53,57.55,84000.0,35.6508,35.6508,35.515,35.5273,84000.0
2008-05-19 15:40:00,57.55,57.63,57.52,57.63,99700.0,35.5273,35.5767,35.5088,35.5767,99700.0
2008-05-19 15:45:00,57.62,57.68,57.56,57.64,118800.0,35.5706,35.6076,35.5335,35.5829,118800.0
2008-05-19 15:50:00,57.64,57.74,57.59,57.74,126200.0,35.5829,35.6446,35.552,35.6446,126200.0
2008-05-19 15:55:00,57.75,57.79,57.63,57.72,160500.0,35.6508,35.6755,35.5767,35.6323,160500.0
2008-05-20 09:30:00,57.54,57.62,57.42,57.49,46300.0,35.5212,35.5706,35.4471,35.4903,46300.0
2008-05-20 09:35:00,57.45,57.45,57.26,57.34,45900.0,35.4656,35.4656,35.3483,35.3977,45900.0
2008-05-20 09:40:00,57.34,57.43,57.28,57.37,45400.0,35.3977,35.4533,35.3607,35.4162,45400.0
2008-05-20 09:45:00,57.37,57.47,57.35,57.4,65600.0,35.4162,35.478,35.4039,35.4347,65600.0
2008-05-20 09:50:00,57.4,57.47,57.37,57.37,77400.0,35.4347,35.478,35.4162,35.4162,77400.0
2008-05-20 09:55:00,57.36,57.52,57.32,57.48,121200.0,35.4101,35.5088,35.3854,35.4841,121200.0
2008-05-20 10:00:00,57.46,57.56,57.41,57.56,77100.0,35.4718,35.5335,35.4409,35.5335,77100.0
2008-05-20 10:05:00,57.56,57.76,57.54,57.61,103100.0,35.5335,35.657,35.5212,35.5644,103100.0
2008-05-20 10:10:00,57.62,57.82,57.53,57.79,117600.0,35.5706,35.694,35.515,35.6755,117600.0
2008-05-20 10:15:00,57.77,57.85,57.73,57.75,82500.0,35.6632,35.7125,35.6385,35.6508,82500.0
2008-05-20 10:20:00,57.76,57.87,57.68,57.7,23700.0,35.657,35.7249,35.6076,35.6199,23700.0
2008-05-20 10:25:00,57.71,57.77,57.61,57.71,34600.0,35.6261,35.6632,35.5644,35.6261,34600.0
2008-05-20 10:30:00,57.71,57.76,57.55,57.55,46200.0,35.6261,35.657,35.5273,35.5273,46200.0
2008-05-20 10:35:00,57.57,57.62,57.53,57.58,31600.0,35.5397,35.5706,35.515,35.5459,31600.0
2008-05-20 10:40:00,57.58,57.59,57.48,57.5,44500.0,35.5459,35.552,35.4841,35.4965,44500.0
2008-05-20 10:45:00,57.5,57.5,57.4,57.46,49500.0,35.4965,35.4965,35.4347,35.4718,49500.0
2008-05-20 10:50:00,57.47,57.52,57.4,57.42,36900.0,35.478,35.5088,35.4347,35.4471,36900.0
2008-05-20 10:55:00,57.45,57.49,57.4,57.45,23800.0,35.4656,35.4903,35.4347,35.4656,23800.0
2008-05-20 11:00:00,57.44,57.49,57.31,57.31,29300.0,35.4594,35.4903,35.3792,35.3792,29300.0
2008-05-20 11:05:00,57.31,57.34,57.2,57.22,23200.0,35.3792,35.3977,35.3113,35.3236,23200.0
2008-05-20 11:10:00,57.22,57.31,57.21,57.28,16600.0,35.3236,35.3792,35.3175,35.3607,16600.0
2008-05-20 11:15:00,57.28,57.3,57.2,57.23,32000.0,35.3607,35.373,35.3113,35.3298,32000.0
2008-05-20 11:20:00,57.22,57.26,57.19,57.2,55300.0,35.3236,35.3483,35.3051,35.3113,55300.0
2008-05-20 11:25:00,57.2,57.27,57.18,57.21,26900.0,35.3113,35.3545,35.2989,35.3175,26900.0
2008-05-20 11:30:00,57.2,57.25,57.16,57.21,26500.0,35.3113,35.3421,35.2866,35.3175,26500.0
2008-05-20 11:35:00,57.2,57.22,57.12,57.2,36000.0,35.3113,35.3236,35.2619,35.3113,36000.0
2008-05-20 11:40:00,57.21,57.33,57.18,57.28,76600.0,35.3175,35.3915,35.2989,35.3607,76600.0
2008-05-20 11:45:00,57.26,57.31,57.25,57.25,22800.0,35.3483,35.3792,35.3421,35.3421,22800.0
2008-05-20 11:50:00,57.26,57.37,57.18,57.36,103600.0,35.3483,35.4162,35.2989,35.4101,103600.0
2008-05-20 11:55:00,57.36,57.37,57.3,57.37,30200.0,35.4101,35.4162,35.373,35.4162,30200.0
2008-05-20 12:00:00,57.37,57.5,57.36,57.48,73800.0,35.4162,35.4965,35.4101,35.4841,73800.0
2008-05-20 12:05:00,57.47,57.53,57.44,57.51,90200.0,35.478,35.515,35.4594,35.5026,90200.0
2008-05-20 12:10:00,57.5,57.53,57.44,57.49,26900.0,35.4965,35.515,35.4594,35.4903,26900.0
2008-05-20 12:15:00,57.48,57.49,57.46,57.47,12100.0,35.4841,35.4903,35.4718,35.478,12100.0
2008-05-20 12:20:00,57.47,57.56,57.47,57.54,23000.0,35.478,35.5335,35.478,35.5212,23000.0
2008-05-20 12:25:00,57.53,57.54,57.39,57.39,19000.0,35.515,35.5212,35.4286,35.4286,19000.0
2008-05-20 12:30:00,57.4,57.4,57.19,57.2,72900.0,35.4347,35.4347,35.3051,35.3113,72900.0
2008-05-20 12:35:00,57.2,57.29,57.19,57.26,60100.0,35.3113,35.3668,35.3051,35.3483,60100.0
2008-05-20 12:40:00,57.25,57.26,57.07,57.08,41900.0,35.3421,35.3483,35.231,35.2372,41900.0
2008-05-20 12:45:00,57.07,57.11,57.01,57.04,39400.0,35.231,35.2557,35.194,35.2125,39400.0
2008-05-20 12:50:00,57.04,57.11,57.02,57.04,26900.0,35.2125,35.2557,35.2002,35.2125,26900.0
2008-05-20 12:55:00,57.04,57.07,57.03,57.06,12100.0,35.2125,35.231,35.2063,35.2249,12100.0
2008-05-20 13:00:00,57.06,57.23,57.06,57.22,55500.0,35.2249,35.3298,35.2249,35.3236,55500.0
2008-05-20 13:05:00,57.22,57.35,57.21,57.32,42600.0,35.3236,35.4039,35.3175,35.3854,42600.0
2008-05-20 13:10:00,57.33,57.37,57.31,57.33,27900.0,35.3915,35.4162,35.3792,35.3915,27900.0
2008-05-20 13:15:00,57.32,57.35,57.28,57.34,24300.0,35.3854,35.4039,35.3607,35.3977,24300.0
2008-05-20 13:20:00,57.35,57.35,57.22,57.29,47800.0,35.4039,35.4039,35.3236,35.3668,47800.0
2008-05-20 13:25:00,57.29,57.36,57.27,57.3,27300.0,35.3668,35.4101,35.3545,35.373,27300.0
2008-05-20 13:30:00,57.3,57.31,57.19,57.24,20000.0,35.373,35.3792,35.3051,35.336,20000.0
2008-05-20 13:35:00,57.24,57.27,57.19,57.23,22800.0,35.336,35.3545,35.3051,35.3298,22800.0
2008-05-20 13:40:00,57.22,57.24,57.13,57.16,35100.0,35.3236,35.336,35.2681,35.2866,35100.0
2008-05-20 13:45:00,57.17,57.26,57.15,57.25,31100.0,35.2928,35.3483,35.2804,35.3421,31100.0
2008-05-20 13:50:00,57.26,57.31,57.21,57.22,56200.0,35.3483,35.3792,35.3175,35.3236,56200.0
2008-05-20 13:55:00,57.21,57.21,57.07,57.12,29600.0,35.3175,35.3175,35.231,35.2619,29600.0
2008-05-20 14:00:00,57.1,57.2,57.08,57.17,35200.0,35.2495,35.3113,35.2372,35.2928,35200.0
2008-05-20 14:05:00,57.17,57.22,57.07,57.09,60800.0,35.2928,35.3236,35.231,35.2434,60800.0
2008-05-20 14:10:00,57.08,57.13,57.07,57.12,14500.0,35.2372,35.2681,35.231,35.2619,14500.0
2008-05-20 14:15:00,57.12,57.13,57.03,57.05,25900.0,35.2619,35.2681,35.2063,35.2187,25900.0
2008-05-20 14:20:00,57.05,57.12,57.03,57.08,24200.0,35.2187,35.2619,35.2063,35.2372,24200.0
2008-05-20 14:25:00,57.08,57.08,57.02,57.06,16000.0,35.2372,35.2372,35.2002,35.2249,16000.0
2008-05-20 14:30:00,57.06,57.16,57.06,57.14,19700.0,35.2249,35.2866,35.2249,35.2742,19700.0
2008-05-20 14:35:00,57.16,57.23,57.16,57.22,19900.0,35.2866,35.3298,35.2866,35.3236,19900.0
2008-05-20 14:40:00,57.21,57.26,57.21,57.24,35700.0,35.3175,35.3483,35.3175,35.336,35700.0
2008-05-20 14:45:00,57.25,57.25,57.14,57.16,32400.0,35.3421,35.3421,35.2742,35.2866,32400.0
2008-05-20 14:50:00,57.16,57.23,57.14,57.2,28200.0,35.2866,35.3298,35.2742,35.3113,28200.0
2008-05-20 14:55:00,57.2,57.23,57.12,57.13,26800.0,35.3113,35.3298,35.2619,35.2681,26800.0
2008-05-20 15:00:00,57.12,57.16,57.1,57.14,21900.0,35.2619,35.2866,35.2495,35.2742,21900.0
2008-05-20 15:05:00,57.15,57.21,57.12,57.14,43600.0,35.2804,35.3175,35.2619,35.2742,43600.0
2008-05-20 15:10:00,57.13,57.24,57.13,57.2,30100.0,35.2681,35.336,35.2681,35.3113,30100.0
2008-05-20 15:15:00,57.19,57.32,57.14,57.28,58700.0,35.3051,35.3854,35.2742,35.3607,58700.0
2008-05-20 15:20:00,57.29,57.33,57.23,57.32,49500.0,35.3668,35.3915,35.3298,35.3854,49500.0
2008-05-20 15:25:00,57.31,57.33,57.26,57.28,61800.0,35.3792,35.3915,35.3483,35.3607,61800.0
2008-05-20 15:30:00,57.29,57.29,57.09,57.09,87400.0,35.3668,35.3668,35.2434,35.2434,87400.0
2008-05-20 15:35:00,57.1,57.14,57.04,57.1,51800.0,35.2495,35.2742,35.2125,35.2495,51800.0
2008-05-20 15:40:00,57.1,57.26,57.09,57.25,60200.0,35.2495,35.3483,35.2434,35.3421,60200.0
2008-05-20 15:45:00,57.25,57.34,57.24,57.31,75100.0,35.3421,35.3977,35.336,35.3792,75100.0
2008-05-20 15:50:00,57.31,57.39,57.29,57.35,77000.0,35.3792,35.4286,35.3668,35.4039,77000.0
2008-05-20 15:55:00,57.36,57.36,57.27,57.33,91300.0,35.4101,35.4101,35.3545,35.3915,91300.0
2008-05-21 09:30:00,57.46,57.61,57.2,57.61,69000.0,35.4718,35.5644,35.3113,35.5644,69000.0
2008-05-21 09:35:00,57.61,57.91,57.47,57.89,77900.0,35.5644,35.7496,35.478,35.7372,77900.0
2008-05-21 09:40:00,57.84,57.87,57.8,57.82,26900.0,35.7064,35.7249,35.6817,35.694,26900.0
2008-05-21 09:45:00,57.83,57.95,57.81,57.89,86200.0,35.7002,35.7743,35.6878,35.7372,86200.0
2008-05-21 09:50:00,57.89,57.97,57.85,57.89,73100.0,35.7372,35.7866,35.7125,35.7372,73100.0
2008-05-21 09:55:00,57.91,57.98,57.83,57.84,54000.0,35.7496,35.7928,35.7002,35.7064,54000.0
2008-05-21 10:00:00,57.83,58.1,57.79,58.09,85500.0,35.7002,35.8669,35.6755,35.8607,85500.0
2008-05-21 10:05:00,58.08,58.15,57.99,58.08,37200.0,35.8545,35.8977,35.799,35.8545,37200.0
2008-05-21 10:10:00,58.1,58.22,58.1,58.16,47000.0,35.8669,35.941,35.8669,35.9039,47000.0
2008-05-21 10:15:00,58.17,58.2,58.08,58.2,59900.0,35.9101,35.9286,35.8545,35.9286,59900.0
2008-05-21 10:20:00,58.2,58.23,58.17,58.22,32300.0,35.9286,35.9471,35.9101,35.941,32300.0
2008-05-21 10:25:00,58.24,58.5,58.21,58.4,61900.0,35.9533,36.1138,35.9348,36.0521,61900.0
2008-05-21 10:30:00,58.4,58.4,58.14,58.2,76700.0,36.0521,36.0521,35.8916,35.9286,76700.0
2008-05-21 10:35:00,58.2,58.2,57.9,57.96,104300.0,35.9286,35.9286,35.7434,35.7804,104300.0
2008-05-21 10:40:00,57.96,57.98,57.84,57.96,115400.0,35.7804,35.7928,35.7064,35.7804,115400.0
2008-05-21 10:45:00,57.95,57.98,57.83,57.87,35600.0,35.7743,35.7928,35.7002,35.7249,35600.0
2008-05-21 10:50:00,57.88,57.88,57.68,57.75,35100.0,35.7311,35.7311,35.6076,35.6508,35100.0
2008-05-21 10:55:00,57.75,57.81,57.69,57.74,27000.0,35.6508,35.6878,35.6138,35.6446,27000.0
2008-05-21 11:00:00,57.72,57.88,57.72,57.86,40600.0,35.6323,35.7311,35.6323,35.7187,40600.0
2008-05-21 11:05:00,57.88,57.89,57.73,57.75,82300.0,35.7311,35.7372,35.6385,35.6508,82300.0
2008-05-21 11:10:00,57.74,57.81,57.69,57.81,43200.0,35.6446,35.6878,35.6138,35.6878,43200.0
2008-05-21 11:15:00,57.81,57.87,57.81,57.83,28300.0,35.6878,35.7249,35.6878,35.7002,28300.0
2008-05-21 11:20:00,57.83,57.88,57.8,57.81,43000.0,35.7002,35.7311,35.6817,35.6878,43000.0
2008-05-21 11:25:00,57.8,57.84,57.79,57.79,70600.0,35.6817,35.7064,35.6755,35.6755,70600.0
2008-05-21 11:30:00,57.78,57.82,57.76,57.82,42000.0,35.6693,35.694,35.657,35.694,42000.0
2008-05-21 11:35:00,57.83,57.95,57.81,57.93,37300.0,35.7002,35.7743,35.6878,35.7619,37300.0
2008-05-21 11:40:00,57.94,57.98,57.9,57.92,43600.0,35.7681,35.7928,35.7434,35.7558,43600.0
2008-05-21 11:45:00,57.94,57.94,57.85,57.86,53100.0,35.7681,35.7681,35.7125,35.7187,53100.0
2008-05-21 11:50:00,57.86,57.95,57.86,57.95,42300.0,35.7187,35.7743,35.7187,35.7743,42300.0
2008-05-21 11:55:00,57.95,57.99,57.92,57.97,28900.0,35.7743,35.799,35.7558,35.7866,28900.0
2008-05-21 12:00:00,57.97,57.98,57.89,57.9,45700.0,35.7866,35.7928,35.7372,35.7434,45700.0
2008-05-21 12:05:00,57.9,57.91,57.84,57.87,41400.0,35.7434,35.7496,35.7064,35.7249,41400.0
2008-05-21 12:10:00,57.87,57.9,57.85,57.85,31600.0,35.7249,35.7434,35.7125,35.7125,31600.0
2008-05-21 12:15:00,57.85,57.91,57.84,57.91,39100.0,35.7125,35.7496,35.7064,35.7496,39100.0
2008-05-21 12:20:00,57.89,57.93,57.88,57.91,33800.0,35.7372,35.7619,35.7311,35.7496,33800.0
2008-05-21 12:25:00,57.9,57.94,57.88,57.93,46800.0,35.7434,35.7681,35.7311,35.7619,46800.0
2008-05-21 12:30:00,57.93,57.93,57.87,57.89,22300.0,35.7619,35.7619,35.7249,35.7372,22300.0
2008-05-21 12:35:00,57.9,57.91,57.88,57.9,29900.0,35.7434,35.7496,35.7311,35.7434,29900.0
2008-05-21 12:40:00,57.9,57.91,57.88,57.9,38000.0,35.7434,35.7496,35.7311,35.7434,38000.0
2008-05-21 12:45:00,57.9,57.99,57.88,57.96,43000.0,35.7434,35.799,35.7311,35.7804,43000.0
2008-05-21 12:50:00,57.97,57.98,57.92,57.95,29700.0,35.7866,35.7928,35.7558,35.7743,29700.0
2008-05-21 12:55:00,57.95,57.95,57.94,57.94,15500.0,35.7743,35.7743,35.7681,35.7681,15500.0
2008-05-21 13:00:00,57.95,57.96,57.85,57.85,21600.0,35.7743,35.7804,35.7125,35.7125,21600.0
2008-05-21 13:05:00,57.84,57.85,57.79,57.79,20300.0,35.7064,35.7125,35.6755,35.6755,20300.0
2008-05-21 13:10:00,57.81,57.89,57.81,57.89,25000.0,35.6878,35.7372,35.6878,35.7372,25000.0
2008-05-21 13:15:00,57.88,57.91,57.86,57.9,19300.0,35.7311,35.7496,35.7187,35.7434,19300.0
2008-05-21 13:20:00,57.89,57.91,57.86,57.87,17900.0,35.7372,35.7496,35.7187,35.7249,17900.0
2008-05-21 13:25:00,57.87,57.89,57.82,57.82,16200.0,35.7249,35.7372,35.694,35.694,16200.0
2008-05-21 13:30:00,57.84,57.91,57.82,57.82,50300.0,35.7064,35.7496,35.694,35.694,50300.0
2008-05-21 13:35:00,57.82,57.9,57.81,57.85,49900.0,35.694,35.7434,35.6878,35.7125,49900.0
2008-05-21 13:40:00,57.84,57.88,57.77,57.77,26100.0,35.7064,35.7311,35.6632,35.6632,26100.0
2008-05-21 13:45:00,57.77,57.82,57.77,57.78,19400.0,35.6632,35.694,35.6632,35.6693,19400.0
2008-05-21 13:50:00,57.78,57.8,57.7,57.72,24600.0,35.6693,35.6817,35.6199,35.6323,24600.0
2008-05-21 13:55:00,57.72,57.77,57.57,57.59,46200.0,35.6323,35.6632,35.5397,35.552,46200.0
2008-05-21 14:00:00,57.59,57.63,57.3,57.37,83000.0,35.552,35.5767,35.373,35.4162,83000.0
2008-05-21 14:05:00,57.38,57.46,57.22,57.25,47700.0,35.4224,35.4718,35.3236,35.3421,47700.0
2008-05-21 14:10:00,57.25,57.3,57.15,57.25,47000.0,35.3421,35.373,35.2804,35.3421,47000.0
2008-05-21 14:15:00,57.24,57.28,57.0,57.0,60900.0,35.336,35.3607,35.1878,35.1878,60900.0
2008-05-21 14:20:00,57.02,57.1,57.0,57.04,60200.0,35.2002,35.2495,35.1878,35.2125,60200.0
2008-05-21 14:25:00,57.03,57.09,56.98,57.07,42000.0,35.2063,35.2434,35.1755,35.231,42000.0
2008-05-21 14:30:00,57.08,57.08,56.85,56.87,62100.0,35.2372,35.2372,35.0952,35.1076,62100.0
2008-05-21 14:35:00,56.87,56.96,56.8,56.89,66800.0,35.1076,35.1631,35.0643,35.1199,66800.0
2008-05-21 14:40:00,56.88,56.95,56.8,56.9,29100.0,35.1137,35.1569,35.0643,35.1261,29100.0
2008-05-21 14:45:00,56.9,56.9,56.72,56.76,51500.0,35.1261,35.1261,35.015,35.0397,51500.0
2008-05-21 14:50:00,56.76,56.9,56.73,56.87,40800.0,35.0397,35.1261,35.0211,35.1076,40800.0
2008-05-21 14:55:00,56.88,56.97,56.81,56.96,58100.0,35.1137,35.1693,35.0705,35.1631,58100.0
2008-05-21 15:00:00,56.98,56.98,56.92,56.95,51200.0,35.1755,35.1755,35.1384,35.1569,51200.0
2008-05-21 15:05:00,56.93,57.01,56.84,56.99,42900.0,35.1446,35.194,35.089,35.1816,42900.0
2008-05-21 15:10:00,56.96,57.11,56.89,57.11,48600.0,35.1631,35.2557,35.1199,35.2557,48600.0
2008-05-21 15:15:00,57.11,57.12,57.03,57.1,55100.0,35.2557,35.2619,35.2063,35.2495,55100.0
2008-05-21 15:20:00,57.09,57.11,56.95,56.95,72300.0,35.2434,35.2557,35.1569,35.1569,72300.0
2008-05-21 15:25:00,56.94,57.02,56.89,57.02,71200.0,35.1508,35.2002,35.1199,35.2002,71200.0
2008-05-21 15:30:00,57.01,57.16,57.0,57.14,60200.0,35.194,35.2866,35.1878,35.2742,60200.0
2008-05-21 15:35:00,57.14,57.16,57.01,57.04,61600.0,35.2742,35.2866,35.194,35.2125,61600.0
2008-05-21 15:40:00,57.03,57.03,56.76,56.78,91300.0,35.2063,35.2063,35.0397,35.052,91300.0
2008-05-21 15:45:00,56.83,57.04,56.79,56.94,82300.0,35.0829,35.2125,35.0582,35.1508,82300.0
2008-05-21 15:50:00,56.94,56.98,56.82,56.85,87100.0,35.1508,35.1755,35.0767,35.0952,87100.0
2008-05-21 15:55:00,56.83,57.0,56.8,56.92,151500.0,35.0829,35.1878,35.0643,35.1384,151500.0
2008-05-22 09:30:00,56.91,57.22,56.6,56.63,79600.0,35.1323,35.3236,34.9409,34.9594,79600.0
2008-05-22 09:35:00,56.74,56.76,56.56,56.57,73500.0,35.0273,35.0397,34.9162,34.9224,73500.0
2008-05-22 09:40:00,56.58,56.61,56.51,56.58,72800.0,34.9285,34.9471,34.8853,34.9285,72800.0
2008-05-22 09:45:00,56.59,56.62,56.52,56.54,48800.0,34.9347,34.9532,34.8915,34.9038,48800.0
2008-05-22 09:50:00,56.55,56.58,56.43,56.5,50800.0,34.91,34.9285,34.8359,34.8791,50800.0
2008-05-22 09:55:00,56.5,56.61,56.46,56.56,41500.0,34.8791,34.9471,34.8545,34.9162,41500.0
2008-05-22 10:00:00,56.57,56.78,56.57,56.75,44400.0,34.9224,35.052,34.9224,35.0335,44400.0
2008-05-22 10:05:00,56.76,56.78,56.59,56.61,39000.0,35.0397,35.052,34.9347,34.9471,39000.0
2008-05-22 10:10:00,56.61,56.73,56.61,56.7,38100.0,34.9471,35.0211,34.9471,35.0026,38100.0
2008-05-22 10:15:00,56.7,56.73,56.65,56.71,25200.0,35.0026,35.0211,34.9717,35.0088,25200.0
2008-05-22 10:20:00,56.71,56.84,56.71,56.8,20000.0,35.0088,35.089,35.0088,35.0643,20000.0
2008-05-22 10:25:00,56.79,56.93,56.75,56.93,24800.0,35.0582,35.1446,35.0335,35.1446,24800.0
2008-05-22 10:30:00,56.92,57.15,56.88,57.09,49700.0,35.1384,35.2804,35.1137,35.2434,49700.0
2008-05-22 10:35:00,57.09,57.17,57.05,57.16,33200.0,35.2434,35.2928,35.2187,35.2866,33200.0
2008-05-22 10:40:00,57.17,57.27,57.16,57.24,33800.0,35.2928,35.3545,35.2866,35.336,33800.0
2008-05-22 10:45:00,57.24,57.29,57.16,57.19,32300.0,35.336,35.3668,35.2866,35.3051,32300.0
2008-05-22 10:50:00,57.2,57.21,57.13,57.13,39000.0,35.3113,35.3175,35.2681,35.2681,39000.0
2008-05-22 10:55:00,57.14,57.18,57.13,57.17,12400.0,35.2742,35.2989,35.2681,35.2928,12400.0
2008-05-22 11:00:00,57.18,57.21,57.12,57.17,22900.0,35.2989,35.3175,35.2619,35.2928,22900.0
2008-05-22 11:05:00,57.19,57.24,57.13,57.17,35300.0,35.3051,35.336,35.2681,35.2928,35300.0
2008-05-22 11:10:00,57.18,57.2,56.95,56.95,61800.0,35.2989,35.3113,35.1569,35.1569,61800.0
2008-05-22 11:15:00,56.97,57.01,56.93,56.97,46000.0,35.1693,35.194,35.1446,35.1693,46000.0
2008-05-22 11:20:00,56.98,57.0,56.93,56.93,40500.0,35.1755,35.1878,35.1446,35.1446,40500.0
2008-05-22 11:25:00,56.94,56.97,56.87,56.89,32100.0,35.1508,35.1693,35.1076,35.1199,32100.0
2008-05-22 11:30:00,56.89,56.89,56.72,56.77,26000.0,35.1199,35.1199,35.015,35.0458,26000.0
2008-05-22 11:35:00,56.75,56.77,56.65,56.66,33500.0,35.0335,35.0458,34.9717,34.9779,33500.0
2008-05-22 11:40:00,56.66,56.67,56.55,56.59,57200.0,34.9779,34.9841,34.91,34.9347,57200.0
2008-05-22 11:45:00,56.59,56.63,56.43,56.5,52000.0,34.9347,34.9594,34.8359,34.8791,52000.0
2008-05-22 11:50:00,56.5,56.52,56.45,56.48,29800.0,34.8791,34.8915,34.8483,34.8668,29800.0
2008-05-22 11:55:00,56.46,56.47,56.33,56.46,46500.0,34.8545,34.8606,34.7742,34.8545,46500.0
2008-05-22 12:00:00,56.47,56.51,56.45,56.49,26400.0,34.8606,34.8853,34.8483,34.873,26400.0
2008-05-22 12:05:00,56.51,56.53,56.33,56.35,32400.0,34.8853,34.8977,34.7742,34.7865,32400.0
2008-05-22 12:10:00,56.33,56.34,56.26,56.29,37500.0,34.7742,34.7804,34.731,34.7495,37500.0
2008-05-22 12:15:00,56.3,56.33,56.29,56.3,42400.0,34.7557,34.7742,34.7495,34.7557,42400.0
2008-05-22 12:20:00,56.3,56.4,56.29,56.39,23400.0,34.7557,34.8174,34.7495,34.8112,23400.0
2008-05-22 12:25:00,56.37,56.37,56.26,56.26,23400.0,34.7989,34.7989,34.731,34.731,23400.0
2008-05-22 12:30:00,56.27,56.37,56.27,56.35,21400.0,34.7372,34.7989,34.7372,34.7865,21400.0
2008-05-22 12:35:00,56.34,56.36,56.29,56.35,26200.0,34.7804,34.7927,34.7495,34.7865,26200.0
2008-05-22 12:40:00,56.35,56.47,56.35,56.44,29200.0,34.7865,34.8606,34.7865,34.8421,29200.0
2008-05-22 12:45:00,56.43,56.54,56.43,56.53,14000.0,34.8359,34.9038,34.8359,34.8977,14000.0
2008-05-22 12:50:00,56.54,56.6,56.54,56.6,15700.0,34.9038,34.9409,34.9038,34.9409,15700.0
2008-05-22 12:55:00,56.58,56.63,56.52,56.57,34000.0,34.9285,34.9594,34.8915,34.9224,34000.0
2008-05-22 13:00:00,56.59,56.65,56.57,56.59,14300.0,34.9347,34.9717,34.9224,34.9347,14300.0
2008-05-22 13:05:00,56.61,56.63,56.56,56.62,10900.0,34.9471,34.9594,34.9162,34.9532,10900.0
2008-05-22 13:10:00,56.62,56.63,56.55,56.61,20100.0,34.9532,34.9594,34.91,34.9471,20100.0
2008-05-22 13:15:00,56.6,56.61,56.55,56.6,20100.0,34.9409,34.9471,34.91,34.9409,20100.0
2008-05-22 13:20:00,56.59,56.59,56.54,56.55,10500.0,34.9347,34.9347,34.9038,34.91,10500.0
2008-05-22 13:25:00,56.54,56.61,56.54,56.57,21500.0,34.9038,34.9471,34.9038,34.9224,21500.0
2008-05-22 13:30:00,56.57,56.58,56.53,56.53,32600.0,34.9224,34.9285,34.8977,34.8977,32600.0
2008-05-22 13:35:00,56.54,56.68,56.52,56.65,47300.0,34.9038,34.9903,34.8915,34.9717,47300.0
2008-05-22 13:40:00,56.66,56.73,56.61,56.73,137200.0,34.9779,35.0211,34.9471,35.0211,137200.0
2008-05-22 13:45:00,56.74,56.91,56.72,56.88,78700.0,35.0273,35.1323,35.015,35.1137,78700.0
2008-05-22 13:50:00,56.88,56.94,56.78,56.86,94600.0,35.1137,35.1508,35.052,35.1014,94600.0
2008-05-22 13:55:00,56.87,56.89,56.8,56.84,32000.0,35.1076,35.1199,35.0643,35.089,32000.0
2008-05-22 14:00:00,56.83,56.9,56.83,56.89,22700.0,35.0829,35.1261,35.0829,35.1199,22700.0
2008-05-22 14:05:00,56.89,56.93,56.72,56.75,27700.0,35.1199,35.1446,35.015,35.0335,27700.0
2008-05-22 14:10:00,56.75,56.76,56.65,56.71,26900.0,35.0335,35.0397,34.9717,35.0088,26900.0
2008-05-22 14:15:00,56.71,56.74,56.53,56.59,33700.0,35.0088,35.0273,34.8977,34.9347,33700.0
2008-05-22 14:20:00,56.59,56.63,56.55,56.61,30700.0,34.9347,34.9594,34.91,34.9471,30700.0
2008-05-22 14:25:00,56.6,56.64,56.5,56.52,23300.0,34.9409,34.9656,34.8791,34.8915,23300.0
2008-05-22 14:30:00,56.53,56.64,56.52,56.63,26100.0,34.8977,34.9656,34.8915,34.9594,26100.0
2008-05-22 14:35:00,56.64,56.67,56.61,56.67,18700.0,34.9656,34.9841,34.9471,34.9841,18700.0
2008-05-22 14:40:00,56.65,56.68,56.61,56.67,26700.0,34.9717,34.9903,34.9471,34.9841,26700.0
2008-05-22 14:45:00,56.68,56.68,56.61,56.62,35900.0,34.9903,34.9903,34.9471,34.9532,35900.0
2008-05-22 14:50:00,56.63,56.7,56.57,56.67,40800.0,34.9594,35.0026,34.9224,34.9841,40800.0
2008-05-22 14:55:00,56.67,56.67,56.58,56.66,32900.0,34.9841,34.9841,34.9285,34.9779,32900.0
2008-05-22 15:00:00,56.66,56.72,56.59,56.7,53800.0,34.9779,35.015,34.9347,35.0026,53800.0
2008-05-22 15:05:00,56.7,56.75,56.64,56.68,25000.0,35.0026,35.0335,34.9656,34.9903,25000.0
2008-05-22 15:10:00,56.7,56.73,56.69,56.7,38600.0,35.0026,35.0211,34.9964,35.0026,38600.0
2008-05-22 15:15:00,56.7,56.71,56.61,56.66,32000.0,35.0026,35.0088,34.9471,34.9779,32000.0
2008-05-22 15:20:00,56.66,56.67,56.52,56.58,45600.0,34.9779,34.9841,34.8915,34.9285,45600.0
2008-05-22 15:25:00,56.58,56.62,56.44,56.46,42400.0,34.9285,34.9532,34.8421,34.8545,42400.0
2008-05-22 15:30:00,56.46,56.56,56.44,56.53,38400.0,34.8545,34.9162,34.8421,34.8977,38400.0
2008-05-22 15:35:00,56.55,56.55,56.46,56.55,40800.0,34.91,34.91,34.8545,34.91,40800.0
2008-05-22 15:40:00,56.54,56.62,56.5,56.56,59900.0,34.9038,34.9532,34.8791,34.9162,59900.0
2008-05-22 15:45:00,56.56,56.62,56.53,56.62,55600.0,34.9162,34.9532,34.8977,34.9532,55600.0
2008-05-22 15:50:00,56.62,56.64,56.55,56.58,50700.0,34.9532,34.9656,34.91,34.9285,50700.0
2008-05-22 15:55:00,56.58,56.65,56.55,56.58,51300.0,34.9285,34.9717,34.91,34.9285,51300.0
2008-05-23 09:30:00,56.63,56.63,56.1,56.13,72500.0,34.9594,34.9594,34.6322,34.6507,72500.0
2008-05-23 09:35:00,56.13,56.22,56.11,56.2,36800.0,34.6507,34.7063,34.6384,34.6939,36800.0
2008-05-23 09:40:00,56.21,56.3,56.18,56.24,51800.0,34.7001,34.7557,34.6816,34.7186,51800.0
2008-05-23 09:45:00,56.24,56.26,55.94,55.96,99200.0,34.7186,34.731,34.5334,34.5458,99200.0
2008-05-23 09:50:00,55.98,56.04,55.91,55.93,59200.0,34.5581,34.5952,34.5149,34.5273,59200.0
2008-05-23 09:55:00,55.92,55.95,55.91,55.94,32900.0,34.5211,34.5396,34.5149,34.5334,32900.0
2008-05-23 10:00:00,55.95,55.97,55.76,55.8,63000.0,34.5396,34.552,34.4223,34.447,63000.0
2008-05-23 10:05:00,55.81,55.9,55.8,55.83,35700.0,34.4532,34.5087,34.447,34.4655,35700.0
2008-05-23 10:10:00,55.85,55.92,55.79,55.91,44400.0,34.4779,34.5211,34.4408,34.5149,44400.0
2008-05-23 10:15:00,55.92,56.13,55.92,56.12,26300.0,34.5211,34.6507,34.5211,34.6446,26300.0
2008-05-23 10:20:00,56.11,56.18,56.01,56.17,36700.0,34.6384,34.6816,34.5767,34.6754,36700.0
2008-05-23 10:25:00,56.18,56.18,55.98,55.98,40300.0,34.6816,34.6816,34.5581,34.5581,40300.0
2008-05-23 10:30:00,55.97,56.12,55.92,56.11,32500.0,34.552,34.6446,34.5211,34.6384,32500.0
2008-05-23 10:35:00,56.11,56.11,55.79,55.87,33800.0,34.6384,34.6384,34.4408,34.4902,33800.0
2008-05-23 10:40:00,55.88,55.96,55.86,55.96,26700.0,34.4964,34.5458,34.4841,34.5458,26700.0
2008-05-23 10:45:00,55.95,56.01,55.93,55.99,25200.0,34.5396,34.5767,34.5273,34.5643,25200.0
2008-05-23 10:50:00,55.99,56.01,55.96,55.99,34700.0,34.5643,34.5767,34.5458,34.5643,34700.0
2008-05-23 10:55:00,55.98,56.01,55.93,56.01,27200.0,34.5581,34.5767,34.5273,34.5767,27200.0
2008-05-23 11:00:00,55.99,56.0,55.97,55.98,21200.0,34.5643,34.5705,34.552,34.5581,21200.0
2008-05-23 11:05:00,55.99,56.01,55.92,55.92,19100.0,34.5643,34.5767,34.5211,34.5211,19100.0
2008-05-23 11:10:00,55.91,55.93,55.71,55.81,32400.0,34.5149,34.5273,34.3915,34.4532,32400.0
2008-05-23 11:15:00,55.8,55.85,55.78,55.84,15600.0,34.447,34.4779,34.4347,34.4717,15600.0
2008-05-23 11:20:00,55.84,55.88,55.82,55.87,14900.0,34.4717,34.4964,34.4594,34.4902,14900.0
2008-05-23 11:25:00,55.88,55.91,55.85,55.89,17000.0,34.4964,34.5149,34.4779,34.5026,17000.0
2008-05-23 11:30:00,55.89,55.89,55.72,55.76,27600.0,34.5026,34.5026,34.3976,34.4223,27600.0
2008-05-23 11:35:00,55.77,55.79,55.72,55.76,25200.0,34.4285,34.4408,34.3976,34.4223,25200.0
2008-05-23 11:40:00,55.76,55.8,55.74,55.77,18800.0,34.4223,34.447,34.41,34.4285,18800.0
2008-05-23 11:45:00,55.77,55.9,55.75,55.86,34000.0,34.4285,34.5087,34.4161,34.4841,34000.0
2008-05-23 11:50:00,55.85,55.99,55.85,55.98,44100.0,34.4779,34.5643,34.4779,34.5581,44100.0
2008-05-23 11:55:00,55.98,56.02,55.96,56.01,28000.0,34.5581,34.5828,34.5458,34.5767,28000.0
2008-05-23 12:00:00,56.01,56.07,55.99,56.04,36700.0,34.5767,34.6137,34.5643,34.5952,36700.0
2008-05-23 12:05:00,56.06,56.1,55.99,55.99,23200.0,34.6075,34.6322,34.5643,34.5643,23200.0
2008-05-23 12:10:00,55.99,56.02,55.94,55.94,13600.0,34.5643,34.5828,34.5334,34.5334,13600.0
2008-05-23 12:15:00,55.94,55.99,55.91,55.93,17400.0,34.5334,34.5643,34.5149,34.5273,17400.0
2008-05-23 12:20:00,55.93,55.93,55.87,55.9,8300.0,34.5273,34.5273,34.4902,34.5087,8300.0
2008-05-23 12:25:00,55.92,55.95,55.9,55.94,15400.0,34.5211,34.5396,34.5087,34.5334,15400.0
2008-05-23 12:30:00,55.94,55.95,55.89,55.91,10600.0,34.5334,34.5396,34.5026,34.5149,10600.0
2008-05-23 12:35:00,55.92,55.92,55.81,55.83,12500.0,34.5211,34.5211,34.4532,34.4655,12500.0
2008-05-23 12:40:00,55.82,55.82,55.72,55.73,11800.0,34.4594,34.4594,34.3976,34.4038,11800.0
2008-05-23 12:45:00,55.72,55.81,55.71,55.8,15300.0,34.3976,34.4532,34.3915,34.447,15300.0
2008-05-23 12:50:00,55.8,55.82,55.74,55.74,16700.0,34.447,34.4594,34.41,34.41,16700.0
2008-05-23 12:55:00,55.74,55.77,55.65,55.67,31700.0,34.41,34.4285,34.3544,34.3668,31700.0
2008-05-23 13:00:00,55.67,55.82,55.66,55.79,31800.0,34.3668,34.4594,34.3606,34.4408,31800.0
2008-05-23 13:05:00,55.79,55.87,55.78,55.84,17800.0,34.4408,34.4902,34.4347,34.4717,17800.0
2008-05-23 13:10:00,55.84,55.85,55.8,55.85,12100.0,34.4717,34.4779,34.447,34.4779,12100.0
2008-05-23 13:15:00,55.85,55.92,55.82,55.9,13900.0,34.4779,34.5211,34.4594,34.5087,13900.0
2008-05-23 13:20:00,55.91,55.94,55.88,55.9,11200.0,34.5149,34.5334,34.4964,34.5087,11200.0
2008-05-23 13:25:00,55.91,55.95,55.88,55.95,9900.0,34.5149,34.5396,34.4964,34.5396,9900.0
2008-05-23 13:30:00,55.94,56.08,55.94,56.07,22700.0,34.5334,34.6199,34.5334,34.6137,22700.0
2008-05-23 13:35:00,56.05,56.06,56.01,56.03,27000.0,34.6013,34.6075,34.5767,34.589,27000.0
2008-05-23 13:40:00,56.04,56.11,56.02,56.1,23300.0,34.5952,34.6384,34.5828,34.6322,23300.0
2008-05-23 13:45:00,56.1,56.15,56.09,56.15,21700.0,34.6322,34.6631,34.626,34.6631,21700.0
2008-05-23 13:50:00,56.14,56.14,55.89,55.89,31000.0,34.6569,34.6569,34.5026,34.5026,31000.0
2008-05-23 13:55:00,55.89,55.92,55.81,55.85,14600.0,34.5026,34.5211,34.4532,34.4779,14600.0
2008-05-23 14:00:00,55.85,55.91,55.81,55.86,25100.0,34.4779,34.5149,34.4532,34.4841,25100.0
2008-05-23 14:05:00,55.86,55.99,55.86,55.96,13000.0,34.4841,34.5643,34.4841,34.5458,13000.0
2008-05-23 14:10:00,55.97,55.99,55.93,55.95,11300.0,34.552,34.5643,34.5273,34.5396,11300.0
2008-05-23 14:15:00,55.93,56.06,55.91,55.97,19900.0,34.5273,34.6075,34.5149,34.552,19900.0
2008-05-23 14:20:00,55.98,55.99,55.9,55.94,12800.0,34.5581,34.5643,34.5087,34.5334,12800.0
2008-05-23 14:25:00,55.95,56.11,55.93,56.11,17000.0,34.5396,34.6384,34.5273,34.6384,17000.0
2008-05-23 14:30:00,56.12,56.15,56.06,56.15,19000.0,34.6446,34.6631,34.6075,34.6631,19000.0
2008-05-23 14:35:00,56.14,56.16,56.04,56.06,11300.0,34.6569,34.6693,34.5952,34.6075,11300.0
2008-05-23 14:40:00,56.06,56.13,56.05,56.13,10800.0,34.6075,34.6507,34.6013,34.6507,10800.0
2008-05-23 14:45:00,56.13,56.27,56.13,56.27,17300.0,34.6507,34.7372,34.6507,34.7372,17300.0
2008-05-23 14:50:00,56.27,56.29,56.2,56.26,20900.0,34.7372,34.7495,34.6939,34.731,20900.0
2008-05-23 14:55:00,56.25,56.28,56.15,56.15,25000.0,34.7248,34.7433,34.6631,34.6631,25000.0
2008-05-23 15:00:00,56.16,56.16,56.05,56.1,35600.0,34.6693,34.6693,34.6013,34.6322,35600.0
2008-05-23 15:05:00,56.1,56.15,56.08,56.15,17100.0,34.6322,34.6631,34.6199,34.6631,17100.0
2008-05-23 15:10:00,56.14,56.2,55.98,56.01,34400.0,34.6569,34.6939,34.5581,34.5767,34400.0
2008-05-23 15:15:00,56.01,56.1,55.98,56.05,47100.0,34.5767,34.6322,34.5581,34.6013,47100.0
2008-05-23 15:20:00,56.05,56.11,56.03,56.1,38700.0,34.6013,34.6384,34.589,34.6322,38700.0
2008-05-23 15:25:00,56.11,56.19,56.05,56.15,31500.0,34.6384,34.6878,34.6013,34.6631,31500.0
2008-05-23 15:30:00,56.16,56.25,56.16,56.19,27300.0,34.6693,34.7248,34.6693,34.6878,27300.0
2008-05-23 15:35:00,56.2,56.21,56.09,56.13,39000.0,34.6939,34.7001,34.626,34.6507,39000.0
2008-05-23 15:40:00,56.14,56.19,56.12,56.16,43700.0,34.6569,34.6878,34.6446,34.6693,43700.0
2008-05-23 15:45:00,56.17,56.24,56.11,56.24,83500.0,34.6754,34.7186,34.6384,34.7186,83500.0
2008-05-23 15:50:00,56.25,56.26,56.15,56.18,68200.0,34.7248,34.731,34.6631,34.6816,68200.0
2008-05-23 15:55:00,56.19,56.22,56.08,56.08,108700.0,34.6878,34.7063,34.6199,34.6199,108700.0
2008-05-27 09:30:00,56.0,56.49,56.0,56.07,71500.0,34.5705,34.873,34.5705,34.6137,71500.0
2008-05-27 09:35:00,56.05,56.24,56.05,56.11,31500.0,34.6013,34.7186,34.6013,34.6384,31500.0
2008-05-27 09:40:00,56.11,56.25,56.11,56.22,16600.0,34.6384,34.7248,34.6384,34.7063,16600.0
2008-05-27 09:45:00,56.23,56.45,56.23,56.36,30700.0,34.7125,34.8483,34.7125,34.7927,30700.0
2008-05-27 09:50:00,56.38,56.38,56.19,56.25,24900.0,34.8051,34.8051,34.6878,34.7248,24900.0
2008-05-27 09:55:00,56.23,56.25,56.19,56.23,14800.0,34.7125,34.7248,34.6878,34.7125,14800.0
2008-05-27 10:00:00,56.23,56.6,56.16,56.58,42600.0,34.7125,34.9409,34.6693,34.9285,42600.0
2008-05-27 10:05:00,56.57,56.78,56.54,56.78,32900.0,34.9224,35.052,34.9038,35.052,32900.0
2008-05-27 10:10:00,56.77,56.78,56.49,56.5,32100.0,35.0458,35.052,34.873,34.8791,32100.0
2008-05-27 10:15:00,56.49,56.56,56.45,56.55,30200.0,34.873,34.9162,34.8483,34.91,30200.0
2008-05-27 10:20:00,56.54,56.55,56.38,56.44,35200.0,34.9038,34.91,34.8051,34.8421,35200.0
2008-05-27 10:25:00,56.45,56.46,56.38,56.42,14600.0,34.8483,34.8545,34.8051,34.8298,14600.0
2008-05-27 10:30:00,56.43,56.46,56.4,56.41,28800.0,34.8359,34.8545,34.8174,34.8236,28800.0
2008-05-27 10:35:00,56.4,56.4,56.29,56.3,25200.0,34.8174,34.8174,34.7495,34.7557,25200.0
2008-05-27 10:40:00,56.3,56.38,56.29,56.32,21100.0,34.7557,34.8051,34.7495,34.768,21100.0
2008-05-27 10:45:00,56.3,56.44,56.3,56.41,26400.0,34.7557,34.8421,34.7557,34.8236,26400.0
2008-05-27 10:50:00,56.4,56.43,56.36,56.4,13300.0,34.8174,34.8359,34.7927,34.8174,13300.0
2008-05-27 10:55:00,56.43,56.5,56.43,56.45,12100.0,34.8359,34.8791,34.8359,34.8483,12100.0
2008-05-27 11:00:00,56.46,56.5,56.42,56.44,21600.0,34.8545,34.8791,34.8298,34.8421,21600.0
2008-05-27 11:05:00,56.44,56.44,56.19,56.19,35300.0,34.8421,34.8421,34.6878,34.6878,35300.0
2008-05-27 11:10:00,56.19,56.2,56.12,56.13,36400.0,34.6878,34.6939,34.6446,34.6507,36400.0
2008-05-27 11:15:00,56.14,56.17,56.09,56.15,53300.0,34.6569,34.6754,34.626,34.6631,53300.0
2008-05-27 11:20:00,56.15,56.16,56.1,56.12,17200.0,34.6631,34.6693,34.6322,34.6446,17200.0
2008-05-27 11:25:00,56.12,56.24,56.11,56.21,27900.0,34.6446,34.7186,34.6384,34.7001,27900.0
2008-05-27 11:30:00,56.22,56.23,56.04,56.04,26500.0,34.7063,34.7125,34.5952,34.5952,26500.0
2008-05-27 11:35:00,56.05,56.19,56.05,56.15,23100.0,34.6013,34.6878,34.6013,34.6631,23100.0
2008-05-27 11:40:00,56.13,56.28,56.13,56.21,11500.0,34.6507,34.7433,34.6507,34.7001,11500.0
2008-05-27 11:45:00,56.22,56.3,56.22,56.23,15000.0,34.7063,34.7557,34.7063,34.7125,15000.0
2008-05-27 11:50:00,56.25,56.26,56.14,56.17,13800.0,34.7248,34.731,34.6569,34.6754,13800.0
2008-05-27 11:55:00,56.17,56.25,56.06,56.08,16900.0,34.6754,34.7248,34.6075,34.6199,16900.0
2008-05-27 12:00:00,56.09,56.13,56.01,56.1,18500.0,34.626,34.6507,34.5767,34.6322,18500.0
2008-05-27 12:05:00,56.12,56.21,56.06,56.21,26100.0,34.6446,34.7001,34.6075,34.7001,26100.0
2008-05-27 12:10:00,56.21,56.26,56.21,56.22,8000.0,34.7001,34.731,34.7001,34.7063,8000.0
2008-05-27 12:15:00,56.22,56.33,56.22,56.3,11700.0,34.7063,34.7742,34.7063,34.7557,11700.0
2008-05-27 12:20:00,56.31,56.33,56.28,56.31,12200.0,34.7619,34.7742,34.7433,34.7619,12200.0
2008-05-27 12:25:00,56.3,56.36,56.27,56.31,15700.0,34.7557,34.7927,34.7372,34.7619,15700.0
2008-05-27 12:30:00,56.32,56.36,56.25,56.26,16100.0,34.768,34.7927,34.7248,34.731,16100.0
2008-05-27 12:35:00,56.27,56.32,56.26,56.31,10900.0,34.7372,34.768,34.731,34.7619,10900.0
2008-05-27 12:40:00,56.32,56.39,56.29,56.29,13100.0,34.768,34.8112,34.7495,34.7495,13100.0
2008-05-27 12:45:00,56.31,56.4,56.28,56.35,19400.0,34.7619,34.8174,34.7433,34.7865,19400.0
2008-05-27 12:50:00,56.33,56.36,56.3,56.33,12100.0,34.7742,34.7927,34.7557,34.7742,12100.0
2008-05-27 12:55:00,56.33,56.4,56.3,56.38,9500.0,34.7742,34.8174,34.7557,34.8051,9500.0
2008-05-27 13:00:00,56.4,56.4,56.27,56.27,10800.0,34.8174,34.8174,34.7372,34.7372,10800.0
2008-05-27 13:05:00,56.25,56.28,56.25,56.27,6000.0,34.7248,34.7433,34.7248,34.7372,6000.0
2008-05-27 13:10:00,56.26,56.28,56.17,56.23,18900.0,34.731,34.7433,34.6754,34.7125,18900.0
2008-05-27 13:15:00,56.23,56.35,56.23,56.34,10000.0,34.7125,34.7865,34.7125,34.7804,10000.0
2008-05-27 13:20:00,56.34,56.4,56.33,56.35,13000.0,34.7804,34.8174,34.7742,34.7865,13000.0
2008-05-27 13:25:00,56.35,56.44,56.35,56.42,21300.0,34.7865,34.8421,34.7865,34.8298,21300.0
2008-05-27 13:30:00,56.41,56.41,56.34,56.4,18900.0,34.8236,34.8236,34.7804,34.8174,18900.0
2008-05-27 13:35:00,56.38,56.5,56.38,56.5,18400.0,34.8051,34.8791,34.8051,34.8791,18400.0
2008-05-27 13:40:00,56.48,56.53,56.44,56.47,26200.0,34.8668,34.8977,34.8421,34.8606,26200.0
2008-05-27 13:45:00,56.48,56.56,56.48,56.52,21500.0,34.8668,34.9162,34.8668,34.8915,21500.0
2008-05-27 13:50:00,56.52,56.59,56.49,56.53,22400.0,34.8915,34.9347,34.873,34.8977,22400.0
2008-05-27 13:55:00,56.55,56.6,56.53,56.57,16900.0,34.91,34.9409,34.8977,34.9224,16900.0
2008-05-27 14:00:00,56.57,56.67,56.56,56.59,35200.0,34.9224,34.9841,34.9162,34.9347,35200.0
2008-05-27 14:05:00,56.59,56.62,56.51,56.57,18300.0,34.9347,34.9532,34.8853,34.9224,18300.0
2008-05-27 14:10:00,56.57,56.72,56.55,56.68,22600.0,34.9224,35.015,34.91,34.9903,22600.0
2008-05-27 14:15:00,56.69,56.72,56.55,56.56,36500.0,34.9964,35.015,34.91,34.9162,36500.0
2008-05-27 14:20:00,56.55,56.66,56.55,56.62,11000.0,34.91,34.9779,34.91,34.9532,11000.0
2008-05-27 14:25:00,56.62,56.69,56.56,56.57,14400.0,34.9532,34.9964,34.9162,34.9224,14400.0
2008-05-27 14:30:00,56.57,56.62,56.54,56.62,14400.0,34.9224,34.9532,34.9038,34.9532,14400.0
2008-05-27 14:35:00,56.62,56.74,56.62,56.72,29100.0,34.9532,35.0273,34.9532,35.015,29100.0
2008-05-27 14:40:00,56.72,56.89,56.26,56.87,25500.0,35.015,35.1199,34.731,35.1076,25500.0
2008-05-27 14:45:00,56.88,56.9,56.83,56.87,37400.0,35.1137,35.1261,35.0829,35.1076,37400.0
2008-05-27 14:50:00,56.87,56.92,56.83,56.83,36900.0,35.1076,35.1384,35.0829,35.0829,36900.0
2008-05-27 14:55:00,56.83,56.92,56.82,56.87,27600.0,35.0829,35.1384,35.0767,35.1076,27600.0
2008-05-27 15:00:00,56.88,56.89,56.78,56.81,35000.0,35.1137,35.1199,35.052,35.0705,35000.0
2008-05-27 15:05:00,56.82,56.88,56.79,56.82,23200.0,35.0767,35.1137,35.0582,35.0767,23200.0
2008-05-27 15:10:00,56.84,56.88,56.79,56.81,19800.0,35.089,35.1137,35.0582,35.0705,19800.0
2008-05-27 15:15:00,56.81,56.86,56.78,56.82,26300.0,35.0705,35.1014,35.052,35.0767,26300.0
2008-05-27 15:20:00,56.81,56.83,56.77,56.77,24700.0,35.0705,35.0829,35.0458,35.0458,24700.0
2008-05-27 15:25:00,56.77,56.86,56.76,56.82,25300.0,35.0458,35.1014,35.0397,35.0767,25300.0
2008-05-27 15:30:00,56.79,56.93,56.79,56.92,49000.0,35.0582,35.1446,35.0582,35.1384,49000.0
2008-05-27 15:35:00,56.91,56.95,56.85,56.91,36000.0,35.1323,35.1569,35.0952,35.1323,36000.0
2008-05-27 15:40:00,56.91,56.92,56.8,56.83,69300.0,35.1323,35.1384,35.0643,35.0829,69300.0
2008-05-27 15:45:00,56.83,56.83,56.73,56.75,59100.0,35.0829,35.0829,35.0211,35.0335,59100.0
2008-05-27 15:50:00,56.74,56.86,56.69,56.83,104100.0,35.0273,35.1014,34.9964,35.0829,104100.0
2008-05-27 15:55:00,56.83,56.87,56.78,56.8,74800.0,35.0829,35.1076,35.052,35.0643,74800.0
2008-05-28 09:30:00,57.12,57.33,56.99,57.31,65700.0,35.2619,35.3915,35.1816,35.3792,65700.0
2008-05-28 09:35:00,57.25,57.45,57.18,57.36,55000.0,35.3421,35.4656,35.2989,35.4101,55000.0
2008-05-28 09:40:00,57.36,57.43,57.29,57.43,40400.0,35.4101,35.4533,35.3668,35.4533,40400.0
2008-05-28 09:45:00,57.44,57.45,57.15,57.15,29100.0,35.4594,35.4656,35.2804,35.2804,29100.0
2008-05-28 09:50:00,57.16,57.26,57.12,57.25,42900.0,35.2866,35.3483,35.2619,35.3421,42900.0
2008-05-28 09:55:00,57.25,57.39,57.24,57.36,22300.0,35.3421,35.4286,35.336,35.4101,22300.0
2008-05-28 10:00:00,57.36,57.36,57.2,57.27,33700.0,35.4101,35.4101,35.3113,35.3545,33700.0
2008-05-28 10:05:00,57.27,57.31,57.22,57.24,37900.0,35.3545,35.3792,35.3236,35.336,37900.0
2008-05-28 10:10:00,57.24,57.28,57.18,57.22,40700.0,35.336,35.3607,35.2989,35.3236,40700.0
2008-05-28 10:15:00,57.24,57.25,57.09,57.09,39100.0,35.336,35.3421,35.2434,35.2434,39100.0
2008-05-28 10:20:00,57.09,57.15,57.0,57.15,30000.0,35.2434,35.2804,35.1878,35.2804,30000.0
2008-05-28 10:25:00,57.18,57.18,57.09,57.1,25200.0,35.2989,35.2989,35.2434,35.2495,25200.0
2008-05-28 10:30:00,57.1,57.13,57.04,57.08,51200.0,35.2495,35.2681,35.2125,35.2372,51200.0
2008-05-28 10:35:00,57.07,57.22,57.06,57.22,25100.0,35.231,35.3236,35.2249,35.3236,25100.0
2008-05-28 10:40:00,57.21,57.34,57.21,57.32,18100.0,35.3175,35.3977,35.3175,35.3854,18100.0
2008-05-28 10:45:00,57.32,57.39,57.23,57.24,27100.0,35.3854,35.4286,35.3298,35.336,27100.0
2008-05-28 10:50:00,57.25,57.32,57.14,57.23,15600.0,35.3421,35.3854,35.2742,35.3298,15600.0
2008-05-28 10:55:00,57.2,57.49,57.2,57.44,24200.0,35.3113,35.4903,35.3113,35.4594,24200.0
2008-05-28 11:00:00,57.41,57.48,57.39,57.45,31200.0,35.4409,35.4841,35.4286,35.4656,31200.0
2008-05-28 11:05:00,57.44,57.52,57.43,57.51,16400.0,35.4594,35.5088,35.4533,35.5026,16400.0
2008-05-28 11:10:00,57.5,57.58,57.3,57.32,31900.0,35.4965,35.5459,35.373,35.3854,31900.0
2008-05-28 11:15:00,57.32,57.41,57.28,57.38,27200.0,35.3854,35.4409,35.3607,35.4224,27200.0
2008-05-28 11:20:00,57.4,57.43,57.34,57.35,20600.0,35.4347,35.4533,35.3977,35.4039,20600.0
2008-05-28 11:25:00,57.35,57.45,57.32,57.43,32500.0,35.4039,35.4656,35.3854,35.4533,32500.0
2008-05-28 11:30:00,57.43,57.54,57.4,57.54,36900.0,35.4533,35.5212,35.4347,35.5212,36900.0
2008-05-28 11:35:00,57.53,57.66,57.52,57.59,30300.0,35.515,35.5952,35.5088,35.552,30300.0
2008-05-28 11:40:00,57.59,57.65,57.49,57.5,23800.0,35.552,35.5891,35.4903,35.4965,23800.0
2008-05-28 11:45:00,57.49,57.56,57.47,57.54,20500.0,35.4903,35.5335,35.478,35.5212,20500.0
2008-05-28 11:50:00,57.54,57.66,57.52,57.66,32400.0,35.5212,35.5952,35.5088,35.5952,32400.0
2008-05-28 11:55:00,57.65,57.65,57.5,57.51,44700.0,35.5891,35.5891,35.4965,35.5026,44700.0
2008-05-28 12:00:00,57.51,57.53,57.43,57.47,39100.0,35.5026,35.515,35.4533,35.478,39100.0
2008-05-28 12:05:00,57.46,57.53,57.46,57.48,30700.0,35.4718,35.515,35.4718,35.4841,30700.0
2008-05-28 12:10:00,57.48,57.55,57.37,57.5,39300.0,35.4841,35.5273,35.4162,35.4965,39300.0
2008-05-28 12:15:00,57.51,57.6,57.43,57.51,52500.0,35.5026,35.5582,35.4533,35.5026,52500.0
2008-05-28 12:20:00,57.51,57.51,57.43,57.48,28900.0,35.5026,35.5026,35.4533,35.4841,28900.0
2008-05-28 12:25:00,57.48,57.56,57.48,57.5,12400.0,35.4841,35.5335,35.4841,35.4965,12400.0
2008-05-28 12:30:00,57.49,57.49,57.38,57.45,16300.0,35.4903,35.4903,35.4224,35.4656,16300.0
2008-05-28 12:35:00,57.44,57.49,57.4,57.41,37100.0,35.4594,35.4903,35.4347,35.4409,37100.0
2008-05-28 12:40:00,57.4,57.44,57.33,57.43,47200.0,35.4347,35.4594,35.3915,35.4533,47200.0
2008-05-28 12:45:00,57.42,57.49,57.35,57.44,25400.0,35.4471,35.4903,35.4039,35.4594,25400.0
2008-05-28 12:50:00,57.43,57.44,57.35,57.39,17700.0,35.4533,35.4594,35.4039,35.4286,17700.0
2008-05-28 12:55:00,57.41,57.46,57.39,57.43,8800.0,35.4409,35.4718,35.4286,35.4533,8800.0
2008-05-28 13:00:00,57.42,57.44,57.39,57.41,9000.0,35.4471,35.4594,35.4286,35.4409,9000.0
2008-05-28 13:05:00,57.43,57.59,57.42,57.57,23700.0,35.4533,35.552,35.4471,35.5397,23700.0
2008-05-28 13:10:00,57.56,57.62,57.54,57.58,19400.0,35.5335,35.5706,35.5212,35.5459,19400.0
2008-05-28 13:15:00,57.57,57.64,57.54,57.61,17000.0,35.5397,35.5829,35.5212,35.5644,17000.0
2008-05-28 13:20:00,57.61,57.63,57.57,57.59,23700.0,35.5644,35.5767,35.5397,35.552,23700.0
2008-05-28 13:25:00,57.59,57.69,57.58,57.67,18500.0,35.552,35.6138,35.5459,35.6014,18500.0
2008-05-28 13:30:00,57.66,57.7,57.55,57.6,38200.0,35.5952,35.6199,35.5273,35.5582,38200.0
2008-05-28 13:35:00,57.59,57.63,57.57,57.6,27100.0,35.552,35.5767,35.5397,35.5582,27100.0
2008-05-28 13:40:00,57.6,57.61,57.47,57.49,21600.0,35.5582,35.5644,35.478,35.4903,21600.0
2008-05-28 13:45:00,57.49,57.56,57.46,57.49,27700.0,35.4903,35.5335,35.4718,35.4903,27700.0
2008-05-28 13:50:00,57.49,57.57,57.43,57.57,33100.0,35.4903,35.5397,35.4533,35.5397,33100.0
2008-05-28 13:55:00,57.57,57.61,57.52,57.6,25300.0,35.5397,35.5644,35.5088,35.5582,25300.0
2008-05-28 14:00:00,57.61,57.65,57.5,57.59,45300.0,35.5644,35.5891,35.4965,35.552,45300.0
2008-05-28 14:05:00,57.59,57.65,57.56,57.64,50400.0,35.552,35.5891,35.5335,35.5829,50400.0
2008-05-28 14:10:00,57.65,57.69,57.63,57.64,19100.0,35.5891,35.6138,35.5767,35.5829,19100.0
2008-05-28 14:15:00,57.65,57.68,57.53,57.56,26100.0,35.5891,35.6076,35.515,35.5335,26100.0
2008-05-28 14:20:00,57.57,57.59,57.43,57.53,30800.0,35.5397,35.552,35.4533,35.515,30800.0
2008-05-28 14:25:00,57.54,57.63,57.54,57.61,20700.0,35.5212,35.5767,35.5212,35.5644,20700.0
2008-05-28 14:30:00,57.6,57.61,57.55,57.56,18600.0,35.5582,35.5644,35.5273,35.5335,18600.0
2008-05-28 14:35:00,57.56,57.69,57.54,57.68,30600.0,35.5335,35.6138,35.5212,35.6076,30600.0
2008-05-28 14:40:00,57.68,57.82,57.65,57.8,55000.0,35.6076,35.694,35.5891,35.6817,55000.0
2008-05-28 14:45:00,57.8,57.84,57.75,57.8,82000.0,35.6817,35.7064,35.6508,35.6817,82000.0
2008-05-28 14:50:00,57.79,57.8,57.64,57.7,57200.0,35.6755,35.6817,35.5829,35.6199,57200.0
2008-05-28 14:55:00,57.7,57.73,57.64,57.69,44400.0,35.6199,35.6385,35.5829,35.6138,44400.0
2008-05-28 15:00:00,57.69,57.76,57.68,57.75,34500.0,35.6138,35.657,35.6076,35.6508,34500.0
2008-05-28 15:05:00,57.74,57.76,57.67,57.69,26800.0,35.6446,35.657,35.6014,35.6138,26800.0
2008-05-28 15:10:00,57.69,57.7,57.62,57.68,46000.0,35.6138,35.6199,35.5706,35.6076,46000.0
2008-05-28 15:15:00,57.67,57.68,57.61,57.65,53900.0,35.6014,35.6076,35.5644,35.5891,53900.0
2008-05-28 15:20:00,57.64,57.69,57.57,57.64,65400.0,35.5829,35.6138,35.5397,35.5829,65400.0
2008-05-28 15:25:00,57.63,57.86,57.63,57.79,61100.0,35.5767,35.7187,35.5767,35.6755,61100.0
2008-05-28 15:30:00,57.78,57.89,57.78,57.89,36700.0,35.6693,35.7372,35.6693,35.7372,36700.0
2008-05-28 15:35:00,57.88,57.88,57.73,57.73,82900.0,35.7311,35.7311,35.6385,35.6385,82900.0
2008-05-28 15:40:00,57.73,57.78,57.69,57.69,77000.0,35.6385,35.6693,35.6138,35.6138,77000.0
2008-05-28 15:45:00,57.7,57.87,57.7,57.85,113000.0,35.6199,35.7249,35.6199,35.7125,113000.0
2008-05-28 15:50:00,57.84,57.93,57.8,57.88,87200.0,35.7064,35.7619,35.6817,35.7311,87200.0
2008-05-28 15:55:00,57.89,57.9,57.84,57.87,75200.0,35.7372,35.7434,35.7064,35.7249,75200.0
2008-05-29 09:30:00,57.94,58.59,57.77,57.83,74000.0,35.7681,36.1694,35.6632,35.7002,74000.0
2008-05-29 09:35:00,57.8,57.92,57.56,57.65,26100.0,35.6817,35.7558,35.5335,35.5891,26100.0
2008-05-29 09:40:00,57.66,57.81,57.5,57.54,32300.0,35.5952,35.6878,35.4965,35.5212,32300.0
2008-05-29 09:45:00,57.56,57.72,57.5,57.54,75900.0,35.5335,35.6323,35.4965,35.5212,75900.0
2008-05-29 09:50:00,57.54,57.55,57.31,57.35,40700.0,35.5212,35.5273,35.3792,35.4039,40700.0
2008-05-29 09:55:00,57.36,57.45,57.17,57.27,45200.0,35.4101,35.4656,35.2928,35.3545,45200.0
2008-05-29 10:00:00,57.25,57.33,57.17,57.19,21700.0,35.3421,35.3915,35.2928,35.3051,21700.0
2008-05-29 10:05:00,57.18,57.27,57.16,57.24,20700.0,35.2989,35.3545,35.2866,35.336,20700.0
2008-05-29 10:10:00,57.24,57.24,57.0,57.06,52500.0,35.336,35.336,35.1878,35.2249,52500.0
2008-05-29 10:15:00,57.07,57.22,56.98,57.18,52800.0,35.231,35.3236,35.1755,35.2989,52800.0
2008-05-29 10:20:00,57.19,57.32,57.19,57.23,30600.0,35.3051,35.3854,35.3051,35.3298,30600.0
2008-05-29 10:25:00,57.24,57.27,57.1,57.15,32700.0,35.336,35.3545,35.2495,35.2804,32700.0
2008-05-29 10:30:00,57.13,57.14,56.85,56.98,51400.0,35.2681,35.2742,35.0952,35.1755,51400.0
2008-05-29 10:35:00,56.99,57.16,56.98,57.04,39400.0,35.1816,35.2866,35.1755,35.2125,39400.0
2008-05-29 10:40:00,57.04,57.24,57.0,57.19,39600.0,35.2125,35.336,35.1878,35.3051,39600.0
2008-05-29 10:45:00,57.19,57.48,57.17,57.18,79000.0,35.3051,35.4841,35.2928,35.2989,79000.0
2008-05-29 10:50:00,57.19,57.45,57.19,57.4,20000.0,35.3051,35.4656,35.3051,35.4347,20000.0
2008-05-29 10:55:00,57.41,57.44,57.35,57.36,10500.0,35.4409,35.4594,35.4039,35.4101,10500.0
2008-05-29 11:00:00,57.35,57.43,57.27,57.32,14400.0,35.4039,35.4533,35.3545,35.3854,14400.0
2008-05-29 11:05:00,57.3,57.43,57.26,57.42,31300.0,35.373,35.4533,35.3483,35.4471,31300.0
2008-05-29 11:10:00,57.44,57.47,57.32,57.36,43400.0,35.4594,35.478,35.3854,35.4101,43400.0
2008-05-29 11:15:00,57.38,57.41,57.29,57.34,41700.0,35.4224,35.4409,35.3668,35.3977,41700.0
2008-05-29 11:20:00,57.33,57.33,57.22,57.25,43800.0,35.3915,35.3915,35.3236,35.3421,43800.0
2008-05-29 11:25:00,57.27,57.36,57.19,57.21,53200.0,35.3545,35.4101,35.3051,35.3175,53200.0
2008-05-29 11:30:00,57.22,57.28,57.2,57.22,17600.0,35.3236,35.3607,35.3113,35.3236,17600.0
2008-05-29 11:35:00,57.21,57.26,57.2,57.23,18800.0,35.3175,35.3483,35.3113,35.3298,18800.0
2008-05-29 11:40:00,57.23,57.25,57.17,57.22,17000.0,35.3298,35.3421,35.2928,35.3236,17000.0
2008-05-29 11:45:00,57.25,57.35,57.23,57.33,12600.0,35.3421,35.4039,35.3298,35.3915,12600.0
2008-05-29 11:50:00,57.33,57.45,57.33,57.44,36900.0,35.3915,35.4656,35.3915,35.4594,36900.0
2008-05-29 11:55:00,57.44,57.53,57.42,57.5,20100.0,35.4594,35.515,35.4471,35.4965,20100.0
2008-05-29 12:00:00,57.52,57.58,57.39,57.4,35000.0,35.5088,35.5459,35.4286,35.4347,35000.0
2008-05-29 12:05:00,57.39,57.41,57.34,57.34,18000.0,35.4286,35.4409,35.3977,35.3977,18000.0
2008-05-29 12:10:00,57.33,57.37,57.31,57.33,12000.0,35.3915,35.4162,35.3792,35.3915,12000.0
2008-05-29 12:15:00,57.34,57.4,57.3,57.38,11000.0,35.3977,35.4347,35.373,35.4224,11000.0
2008-05-29 12:20:00,57.38,57.46,57.32,57.45,12800.0,35.4224,35.4718,35.3854,35.4656,12800.0
2008-05-29 12:25:00,57.46,57.55,57.45,57.5,15700.0,35.4718,35.5273,35.4656,35.4965,15700.0
2008-05-29 12:30:00,57.5,57.61,57.43,57.6,57900.0,35.4965,35.5644,35.4533,35.5582,57900.0
2008-05-29 12:35:00,57.61,57.81,57.6,57.8,21000.0,35.5644,35.6878,35.5582,35.6817,21000.0
2008-05-29 12:40:00,57.8,57.88,57.77,57.8,18500.0,35.6817,35.7311,35.6632,35.6817,18500.0
2008-05-29 12:45:00,57.81,57.81,57.72,57.75,12700.0,35.6878,35.6878,35.6323,35.6508,12700.0
2008-05-29 12:50:00,57.76,57.78,57.73,57.75,8000.0,35.657,35.6693,35.6385,35.6508,8000.0
2008-05-29 12:55:00,57.73,57.82,57.73,57.82,7800.0,35.6385,35.694,35.6385,35.694,7800.0
2008-05-29 13:00:00,57.82,57.85,57.78,57.84,16500.0,35.694,35.7125,35.6693,35.7064,16500.0
2008-05-29 13:05:00,57.85,57.9,57.83,57.88,21400.0,35.7125,35.7434,35.7002,35.7311,21400.0
2008-05-29 13:10:00,57.89,57.89,57.78,57.84,12100.0,35.7372,35.7372,35.6693,35.7064,12100.0
2008-05-29 13:15:00,57.84,57.85,57.75,57.79,9700.0,35.7064,35.7125,35.6508,35.6755,9700.0
2008-05-29 13:20:00,57.78,57.82,57.77,57.78,13600.0,35.6693,35.694,35.6632,35.6693,13600.0
2008-05-29 13:25:00,57.78,57.8,57.75,57.76,13300.0,35.6693,35.6817,35.6508,35.657,13300.0
2008-05-29 13:30:00,57.77,57.82,57.75,57.8,18500.0,35.6632,35.694,35.6508,35.6817,18500.0
2008-05-29 13:35:00,57.82,57.84,57.78,57.8,12500.0,35.694,35.7064,35.6693,35.6817,12500.0
2008-05-29 13:40:00,57.82,57.82,57.77,57.8,8100.0,35.694,35.694,35.6632,35.6817,8100.0
2008-05-29 13:45:00,57.79,57.89,57.77,57.86,17000.0,35.6755,35.7372,35.6632,35.7187,17000.0
2008-05-29 13:50:00,57.83,57.84,57.76,57.79,20200.0,35.7002,35.7064,35.657,35.6755,20200.0
2008-05-29 13:55:00,57.78,57.8,57.7,57.72,18400.0,35.6693,35.6817,35.6199,35.6323,18400.0
2008-05-29 14:00:00,57.74,57.79,57.72,57.76,13800.0,35.6446,35.6755,35.6323,35.657,13800.0
2008-05-29 14:05:00,57.76,57.84,57.73,57.83,29500.0,35.657,35.7064,35.6385,35.7002,29500.0
2008-05-29 14:10:00,57.83,57.9,57.77,57.89,19400.0,35.7002,35.7434,35.6632,35.7372,19400.0
2008-05-29 14:15:00,57.89,57.94,57.84,57.92,18400.0,35.7372,35.7681,35.7064,35.7558,18400.0
2008-05-29 14:20:00,57.92,58.0,57.92,57.95,31100.0,35.7558,35.8051,35.7558,35.7743,31100.0
2008-05-29 14:25:00,57.95,57.95,57.82,57.82,28700.0,35.7743,35.7743,35.694,35.694,28700.0
2008-05-29 14:30:00,57.81,57.83,57.7,57.75,18700.0,35.6878,35.7002,35.6199,35.6508,18700.0
2008-05-29 14:35:00,57.75,57.77,57.55,57.55,30600.0,35.6508,35.6632,35.5273,35.5273,30600.0
2008-05-29 14:40:00,57.57,57.65,57.54,57.64,25900.0,35.5397,35.5891,35.5212,35.5829,25900.0
2008-05-29 14:45:00,57.64,57.66,57.57,57.66,17900.0,35.5829,35.5952,35.5397,35.5952,17900.0
2008-05-29 14:50:00,57.65,57.78,57.65,57.69,21200.0,35.5891,35.6693,35.5891,35.6138,21200.0
2008-05-29 14:55:00,57.68,57.68,57.52,57.6,35100.0,35.6076,35.6076,35.5088,35.5582,35100.0
2008-05-29 15:00:00,57.58,57.6,57.5,57.54,22300.0,35.5459,35.5582,35.4965,35.5212,22300.0
2008-05-29 15:05:00,57.53,57.63,57.52,57.52,19200.0,35.515,35.5767,35.5088,35.5088,19200.0
2008-05-29 15:10:00,57.52,57.65,57.52,57.6,21300.0,35.5088,35.5891,35.5088,35.5582,21300.0
2008-05-29 15:15:00,57.6,57.6,57.51,57.57,25400.0,35.5582,35.5582,35.5026,35.5397,25400.0
2008-05-29 15:20:00,57.58,57.65,57.47,57.54,33900.0,35.5459,35.5891,35.478,35.5212,33900.0
2008-05-29 15:25:00,57.53,57.55,57.43,57.45,55200.0,35.515,35.5273,35.4533,35.4656,55200.0
2008-05-29 15:30:00,57.46,57.5,57.4,57.44,41500.0,35.4718,35.4965,35.4347,35.4594,41500.0
2008-05-29 15:35:00,57.42,57.54,57.41,57.54,32300.0,35.4471,35.5212,35.4409,35.5212,32300.0
2008-05-29 15:40:00,57.53,57.54,57.43,57.48,61700.0,35.515,35.5212,35.4533,35.4841,61700.0
2008-05-29 15:45:00,57.48,57.55,57.45,57.52,46400.0,35.4841,35.5273,35.4656,35.5088,46400.0
2008-05-29 15:50:00,57.54,57.61,57.47,57.5,77200.0,35.5212,35.5644,35.478,35.4965,77200.0
2008-05-29 15:55:00,57.5,57.51,57.39,57.44,146500.0,35.4965,35.5026,35.4286,35.4594,146500.0
2008-05-30 09:30:00,57.59,57.79,57.53,57.6,53400.0,35.552,35.6755,35.515,35.5582,53400.0
2008-05-30 09:35:00,57.61,57.68,57.5,57.67,32400.0,35.5644,35.6076,35.4965,35.6014,32400.0
2008-05-30 09:40:00,57.65,57.67,57.58,57.63,23000.0,35.5891,35.6014,35.5459,35.5767,23000.0
2008-05-30 09:45:00,57.62,57.78,57.62,57.74,37200.0,35.5706,35.6693,35.5706,35.6446,37200.0
2008-05-30 09:50:00,57.75,57.79,57.67,57.79,22900.0,35.6508,35.6755,35.6014,35.6755,22900.0
2008-05-30 09:55:00,57.77,57.79,57.63,57.69,14700.0,35.6632,35.6755,35.5767,35.6138,14700.0
2008-05-30 10:00:00,57.69,57.7,57.56,57.56,17400.0,35.6138,35.6199,35.5335,35.5335,17400.0
2008-05-30 10:05:00,57.58,57.63,57.49,57.54,22300.0,35.5459,35.5767,35.4903,35.5212,22300.0
2008-05-30 10:10:00,57.55,57.69,57.53,57.68,25700.0,35.5273,35.6138,35.515,35.6076,25700.0
2008-05-30 10:15:00,57.7,57.78,57.69,57.78,24200.0,35.6199,35.6693,35.6138,35.6693,24200.0
2008-05-30 10:20:00,57.78,58.05,57.78,58.03,44000.0,35.6693,35.836,35.6693,35.8237,44000.0
2008-05-30 10:25:00,58.03,58.09,57.94,58.09,36000.0,35.8237,35.8607,35.7681,35.8607,36000.0
2008-05-30 10:30:00,58.09,58.1,58.0,58.03,20800.0,35.8607,35.8669,35.8051,35.8237,20800.0
2008-05-30 10:35:00,58.05,58.1,58.05,58.1,17500.0,35.836,35.8669,35.836,35.8669,17500.0
2008-05-30 10:40:00,58.08,58.11,57.98,58.02,18900.0,35.8545,35.873,35.7928,35.8175,18900.0
2008-05-30 10:45:00,58.0,58.02,57.89,57.96,27900.0,35.8051,35.8175,35.7372,35.7804,27900.0
2008-05-30 10:50:00,57.94,57.95,57.75,57.81,32100.0,35.7681,35.7743,35.6508,35.6878,32100.0
2008-05-30 10:55:00,57.8,57.9,57.75,57.9,27500.0,35.6817,35.7434,35.6508,35.7434,27500.0
2008-05-30 11:00:00,57.9,57.99,57.87,57.99,39800.0,35.7434,35.799,35.7249,35.799,39800.0
2008-05-30 11:05:00,57.97,58.09,57.97,58.0,65800.0,35.7866,35.8607,35.7866,35.8051,65800.0
2008-05-30 11:10:00,58.01,58.01,57.84,57.87,32800.0,35.8113,35.8113,35.7064,35.7249,32800.0
2008-05-30 11:15:00,57.87,57.9,57.86,57.9,17300.0,35.7249,35.7434,35.7187,35.7434,17300.0
2008-05-30 11:20:00,57.89,57.95,57.86,57.9,45600.0,35.7372,35.7743,35.7187,35.7434,45600.0
2008-05-30 11:25:00,57.9,57.92,57.82,57.83,24500.0,35.7434,35.7558,35.694,35.7002,24500.0
2008-05-30 11:30:00,57.82,57.9,57.82,57.89,32500.0,35.694,35.7434,35.694,35.7372,32500.0
2008-05-30 11:35:00,57.89,57.95,57.86,57.89,30200.0,35.7372,35.7743,35.7187,35.7372,30200.0
2008-05-30 11:40:00,57.89,57.99,57.84,57.99,44400.0,35.7372,35.799,35.7064,35.799,44400.0
2008-05-30 11:45:00,57.99,58.06,57.99,58.03,22900.0,35.799,35.8422,35.799,35.8237,22900.0
2008-05-30 11:50:00,58.01,58.09,57.98,58.09,27300.0,35.8113,35.8607,35.7928,35.8607,27300.0
2008-05-30 11:55:00,58.07,58.1,58.04,58.05,18400.0,35.8484,35.8669,35.8298,35.836,18400.0
2008-05-30 12:00:00,58.05,58.08,58.0,58.08,13200.0,35.836,35.8545,35.8051,35.8545,13200.0
2008-05-30 12:05:00,58.07,58.1,58.06,58.07,12300.0,35.8484,35.8669,35.8422,35.8484,12300.0
2008-05-30 12:10:00,58.05,58.07,58.01,58.02,15300.0,35.836,35.8484,35.8113,35.8175,15300.0
2008-05-30 12:15:00,58.02,58.05,57.99,58.04,15300.0,35.8175,35.836,35.799,35.8298,15300.0
2008-05-30 12:20:00,58.04,58.1,58.03,58.1,22300.0,35.8298,35.8669,35.8237,35.8669,22300.0
2008-05-30 12:25:00,58.08,58.17,57.94,58.15,148800.0,35.8545,35.9101,35.7681,35.8977,148800.0
2008-05-30 12:30:00,58.14,58.2,58.13,58.16,20900.0,35.8916,35.9286,35.8854,35.9039,20900.0
2008-05-30 12:35:00,58.17,58.2,58.15,58.18,11300.0,35.9101,35.9286,35.8977,35.9163,11300.0
2008-05-30 12:40:00,58.17,58.18,58.12,58.13,8400.0,35.9101,35.9163,35.8792,35.8854,8400.0
2008-05-30 12:45:00,58.12,58.15,58.09,58.1,11800.0,35.8792,35.8977,35.8607,35.8669,11800.0
2008-05-30 12:50:00,58.09,58.15,58.06,58.07,17600.0,35.8607,35.8977,35.8422,35.8484,17600.0
2008-05-30 12:55:00,58.08,58.11,58.04,58.06,14400.0,35.8545,35.873,35.8298,35.8422,14400.0
2008-05-30 13:00:00,58.06,58.07,58.04,58.04,10000.0,35.8422,35.8484,35.8298,35.8298,10000.0
2008-05-30 13:05:00,58.04,58.07,58.02,58.04,12400.0,35.8298,35.8484,35.8175,35.8298,12400.0
2008-05-30 13:10:00,58.02,58.02,57.96,57.99,13600.0,35.8175,35.8175,35.7804,35.799,13600.0
2008-05-30 13:15:00,57.98,57.99,57.96,57.99,14800.0,35.7928,35.799,35.7804,35.799,14800.0
2008-05-30 13:20:00,57.98,58.11,57.97,58.1,21200.0,35.7928,35.873,35.7866,35.8669,21200.0
2008-05-30 13:25:00,58.1,58.27,58.1,58.25,34600.0,35.8669,35.9718,35.8669,35.9595,34600.0
2008-05-30 13:30:00,58.24,58.26,58.2,58.24,20600.0,35.9533,35.9656,35.9286,35.9533,20600.0
2008-05-30 13:35:00,58.23,58.34,58.16,58.3,32300.0,35.9471,36.015,35.9039,35.9903,32300.0
2008-05-30 13:40:00,58.3,58.34,58.2,58.3,35900.0,35.9903,36.015,35.9286,35.9903,35900.0
2008-05-30 13:45:00,58.3,58.37,58.25,58.29,34600.0,35.9903,36.0336,35.9595,35.9842,34600.0
2008-05-30 13:50:00,58.3,58.32,58.26,58.28,31300.0,35.9903,36.0027,35.9656,35.978,31300.0
2008-05-30 13:55:00,58.27,58.31,58.26,58.3,22900.0,35.9718,35.9965,35.9656,35.9903,22900.0
2008-05-30 14:00:00,58.3,58.3,58.22,58.23,28400.0,35.9903,35.9903,35.941,35.9471,28400.0
2008-05-30 14:05:00,58.23,58.29,58.18,58.23,93200.0,35.9471,35.9842,35.9163,35.9471,93200.0
2008-05-30 14:10:00,58.22,58.32,58.2,58.32,32500.0,35.941,36.0027,35.9286,36.0027,32500.0
2008-05-30 14:15:00,58.33,58.36,58.21,58.21,56500.0,36.0089,36.0274,35.9348,35.9348,56500.0
2008-05-30 14:20:00,58.21,58.27,58.18,58.23,19600.0,35.9348,35.9718,35.9163,35.9471,19600.0
2008-05-30 14:25:00,58.23,58.3,58.23,58.25,21800.0,35.9471,35.9903,35.9471,35.9595,21800.0
2008-05-30 14:30:00,58.24,58.29,58.22,58.26,18600.0,35.9533,35.9842,35.941,35.9656,18600.0
2008-05-30 14:35:00,58.27,58.32,58.25,58.3,28100.0,35.9718,36.0027,35.9595,35.9903,28100.0
2008-05-30 14:40:00,58.3,58.37,58.29,58.35,35000.0,35.9903,36.0336,35.9842,36.0212,35000.0
2008-05-30 14:45:00,58.32,58.33,58.24,58.28,28000.0,36.0027,36.0089,35.9533,35.978,28000.0
2008-05-30 14:50:00,58.28,58.36,58.24,58.36,43200.0,35.978,36.0274,35.9533,36.0274,43200.0
2008-05-30 14:55:00,58.35,58.46,58.35,58.42,46400.0,36.0212,36.0891,36.0212,36.0644,46400.0
2008-05-30 15:00:00,58.41,58.5,58.4,58.48,97800.0,36.0582,36.1138,36.0521,36.1015,97800.0
2008-05-30 15:05:00,58.49,58.55,58.41,58.44,60000.0,36.1076,36.1447,36.0582,36.0768,60000.0
2008-05-30 15:10:00,58.44,58.47,58.38,58.43,50500.0,36.0768,36.0953,36.0397,36.0706,50500.0
2008-05-30 15:15:00,58.43,58.43,58.27,58.31,34000.0,36.0706,36.0706,35.9718,35.9965,34000.0
2008-05-30 15:20:00,58.3,58.3,58.25,58.28,34600.0,35.9903,35.9903,35.9595,35.978,34600.0
2008-05-30 15:25:00,58.28,58.39,58.24,58.38,38700.0,35.978,36.0459,35.9533,36.0397,38700.0
2008-05-30 15:30:00,58.38,58.48,58.38,58.4,52100.0,36.0397,36.1015,36.0397,36.0521,52100.0
2008-05-30 15:35:00,58.4,58.4,58.26,58.36,63700.0,36.0521,36.0521,35.9656,36.0274,63700.0
2008-05-30 15:40:00,58.35,58.38,58.31,58.35,38200.0,36.0212,36.0397,35.9965,36.0212,38200.0
2008-05-30 15:45:00,58.35,58.46,58.34,58.46,76600.0,36.0212,36.0891,36.015,36.0891,76600.0
2008-05-30 15:50:00,58.46,58.48,58.4,58.4,57900.0,36.0891,36.1015,36.0521,36.0521,57900.0
2008-05-30 15:55:00,58.39,58.4,58.17,58.22,286300.0,36.0459,36.0521,35.9101,35.941,286300.0
2008-06-02 09:30:00,58.0,58.0,57.7,57.8,52200.0,35.8051,35.8051,35.6199,35.6817,52200.0
2008-06-02 09:35:00,57.8,58.16,57.8,57.98,23900.0,35.6817,35.9039,35.6817,35.7928,23900.0
2008-06-02 09:40:00,57.98,57.99,57.79,57.81,31800.0,35.7928,35.799,35.6755,35.6878,31800.0
2008-06-02 09:45:00,57.81,57.93,57.74,57.86,35600.0,35.6878,35.7619,35.6446,35.7187,35600.0
2008-06-02 09:50:00,57.85,57.85,57.53,57.55,46400.0,35.7125,35.7125,35.515,35.5273,46400.0
2008-06-02 09:55:00,57.55,57.6,57.49,57.55,120100.0,35.5273,35.5582,35.4903,35.5273,120100.0
2008-06-02 10:00:00,57.57,57.67,57.49,57.55,49900.0,35.5397,35.6014,35.4903,35.5273,49900.0
2008-06-02 10:05:00,57.57,57.57,57.4,57.46,56800.0,35.5397,35.5397,35.4347,35.4718,56800.0
2008-06-02 10:10:00,57.45,57.45,57.27,57.3,100300.0,35.4656,35.4656,35.3545,35.373,100300.0
2008-06-02 10:15:00,57.29,57.34,57.22,57.24,63400.0,35.3668,35.3977,35.3236,35.336,63400.0
2008-06-02 10:20:00,57.23,57.28,57.06,57.15,79100.0,35.3298,35.3607,35.2249,35.2804,79100.0
2008-06-02 10:25:00,57.14,57.23,57.11,57.23,50300.0,35.2742,35.3298,35.2557,35.3298,50300.0
2008-06-02 10:30:00,57.23,57.23,57.11,57.17,57500.0,35.3298,35.3298,35.2557,35.2928,57500.0
2008-06-02 10:35:00,57.14,57.23,57.14,57.2,33200.0,35.2742,35.3298,35.2742,35.3113,33200.0
2008-06-02 10:40:00,57.2,57.28,57.14,57.18,31400.0,35.3113,35.3607,35.2742,35.2989,31400.0
2008-06-02 10:45:00,57.17,57.3,57.17,57.29,19400.0,35.2928,35.373,35.2928,35.3668,19400.0
2008-06-02 10:50:00,57.29,57.3,57.22,57.26,54800.0,35.3668,35.373,35.3236,35.3483,54800.0
2008-06-02 10:55:00,57.27,57.27,57.15,57.18,32800.0,35.3545,35.3545,35.2804,35.2989,32800.0
2008-06-02 11:00:00,57.18,57.22,57.1,57.13,36800.0,35.2989,35.3236,35.2495,35.2681,36800.0
2008-06-02 11:05:00,57.12,57.31,57.12,57.31,20800.0,35.2619,35.3792,35.2619,35.3792,20800.0
2008-06-02 11:10:00,57.31,57.34,57.17,57.21,31700.0,35.3792,35.3977,35.2928,35.3175,31700.0
2008-06-02 11:15:00,57.22,57.22,57.08,57.13,40100.0,35.3236,35.3236,35.2372,35.2681,40100.0
2008-06-02 11:20:00,57.13,57.14,57.0,57.03,37600.0,35.2681,35.2742,35.1878,35.2063,37600.0
2008-06-02 11:25:00,57.05,57.11,56.98,56.98,45900.0,35.2187,35.2557,35.1755,35.1755,45900.0
2008-06-02 11:30:00,56.98,57.16,56.92,57.14,30000.0,35.1755,35.2866,35.1384,35.2742,30000.0
2008-06-02 11:35:00,57.14,57.14,56.98,57.04,38900.0,35.2742,35.2742,35.1755,35.2125,38900.0
2008-06-02 11:40:00,57.05,57.15,57.03,57.15,30900.0,35.2187,35.2804,35.2063,35.2804,30900.0
2008-06-02 11:45:00,57.15,57.21,57.12,57.21,46000.0,35.2804,35.3175,35.2619,35.3175,46000.0
2008-06-02 11:50:00,57.22,57.27,57.21,57.26,27200.0,35.3236,35.3545,35.3175,35.3483,27200.0
2008-06-02 11:55:00,57.27,57.32,57.26,57.28,25900.0,35.3545,35.3854,35.3483,35.3607,25900.0
2008-06-02 12:00:00,57.28,57.28,57.22,57.28,23500.0,35.3607,35.3607,35.3236,35.3607,23500.0
2008-06-02 12:05:00,57.27,57.33,57.25,57.28,15400.0,35.3545,35.3915,35.3421,35.3607,15400.0
2008-06-02 12:10:00,57.27,57.29,57.19,57.19,18300.0,35.3545,35.3668,35.3051,35.3051,18300.0
2008-06-02 12:15:00,57.2,57.25,57.18,57.24,17200.0,35.3113,35.3421,35.2989,35.336,17200.0
2008-06-02 12:20:00,57.23,57.25,57.18,57.22,18800.0,35.3298,35.3421,35.2989,35.3236,18800.0
2008-06-02 12:25:00,57.24,57.25,57.18,57.18,15600.0,35.336,35.3421,35.2989,35.2989,15600.0
2008-06-02 12:30:00,57.18,57.27,57.1,57.1,30700.0,35.2989,35.3545,35.2495,35.2495,30700.0
2008-06-02 12:35:00,57.09,57.18,57.0,57.1,52400.0,35.2434,35.2989,35.1878,35.2495,52400.0
2008-06-02 12:40:00,57.11,57.11,56.99,57.1,48800.0,35.2557,35.2557,35.1816,35.2495,48800.0
2008-06-02 12:45:00,57.1,57.15,56.98,57.0,39000.0,35.2495,35.2804,35.1755,35.1878,39000.0
2008-06-02 12:50:00,57.01,57.14,57.01,57.13,32800.0,35.194,35.2742,35.194,35.2681,32800.0
2008-06-02 12:55:00,57.13,57.15,57.04,57.06,24500.0,35.2681,35.2804,35.2125,35.2249,24500.0
2008-06-02 13:00:00,57.07,57.18,57.06,57.14,26600.0,35.231,35.2989,35.2249,35.2742,26600.0
2008-06-02 13:05:00,57.14,57.2,57.05,57.2,24600.0,35.2742,35.3113,35.2187,35.3113,24600.0
2008-06-02 13:10:00,57.21,57.3,57.21,57.28,32000.0,35.3175,35.373,35.3175,35.3607,32000.0
2008-06-02 13:15:00,57.28,57.28,57.18,57.19,22500.0,35.3607,35.3607,35.2989,35.3051,22500.0
2008-06-02 13:20:00,57.18,57.29,57.15,57.28,27200.0,35.2989,35.3668,35.2804,35.3607,27200.0
2008-06-02 13:25:00,57.3,57.33,57.27,57.3,20600.0,35.373,35.3915,35.3545,35.373,20600.0
2008-06-02 13:30:00,57.28,57.28,57.16,57.16,19000.0,35.3607,35.3607,35.2866,35.2866,19000.0
2008-06-02 13:35:00,57.17,57.33,57.17,57.33,22200.0,35.2928,35.3915,35.2928,35.3915,22200.0
2008-06-02 13:40:00,57.32,57.38,57.3,57.32,21700.0,35.3854,35.4224,35.373,35.3854,21700.0
2008-06-02 13:45:00,57.3,57.35,57.24,57.25,17200.0,35.373,35.4039,35.336,35.3421,17200.0
2008-06-02 13:50:00,57.27,57.35,57.25,57.33,12800.0,35.3545,35.4039,35.3421,35.3915,12800.0
2008-06-02 13:55:00,57.32,57.35,57.27,57.32,29300.0,35.3854,35.4039,35.3545,35.3854,29300.0
2008-06-02 14:00:00,57.32,57.33,57.24,57.26,26800.0,35.3854,35.3915,35.336,35.3483,26800.0
2008-06-02 14:05:00,57.26,57.41,57.25,57.37,30800.0,35.3483,35.4409,35.3421,35.4162,30800.0
2008-06-02 14:10:00,57.37,57.42,57.33,57.33,19800.0,35.4162,35.4471,35.3915,35.3915,19800.0
2008-06-02 14:15:00,57.33,57.4,57.32,57.38,28600.0,35.3915,35.4347,35.3854,35.4224,28600.0
2008-06-02 14:20:00,57.38,57.43,57.33,57.34,24400.0,35.4224,35.4533,35.3915,35.3977,24400.0
2008-06-02 14:25:00,57.35,57.38,57.31,57.36,31900.0,35.4039,35.4224,35.3792,35.4101,31900.0
2008-06-02 14:30:00,57.37,57.41,57.26,57.3,31500.0,35.4162,35.4409,35.3483,35.373,31500.0
2008-06-02 14:35:00,57.3,57.39,57.27,57.28,25600.0,35.373,35.4286,35.3545,35.3607,25600.0
2008-06-02 14:40:00,57.27,57.28,57.2,57.22,21600.0,35.3545,35.3607,35.3113,35.3236,21600.0
2008-06-02 14:45:00,57.22,57.27,57.21,57.26,19200.0,35.3236,35.3545,35.3175,35.3483,19200.0
2008-06-02 14:50:00,57.27,57.27,57.21,57.24,24100.0,35.3545,35.3545,35.3175,35.336,24100.0
2008-06-02 14:55:00,57.22,57.32,57.2,57.23,55800.0,35.3236,35.3854,35.3113,35.3298,55800.0
2008-06-02 15:00:00,57.22,57.37,57.22,57.34,53400.0,35.3236,35.4162,35.3236,35.3977,53400.0
2008-06-02 15:05:00,57.33,57.34,57.26,57.29,59300.0,35.3915,35.3977,35.3483,35.3668,59300.0
2008-06-02 15:10:00,57.28,57.37,57.25,57.26,33200.0,35.3607,35.4162,35.3421,35.3483,33200.0
2008-06-02 15:15:00,57.26,57.33,57.22,57.24,47400.0,35.3483,35.3915,35.3236,35.336,47400.0
2008-06-02 15:20:00,57.23,57.3,57.2,57.22,47000.0,35.3298,35.373,35.3113,35.3236,47000.0
2008-06-02 15:25:00,57.23,57.5,57.23,57.43,90100.0,35.3298,35.4965,35.3298,35.4533,90100.0
2008-06-02 15:30:00,57.43,57.55,57.43,57.49,72500.0,35.4533,35.5273,35.4533,35.4903,72500.0
2008-06-02 15:35:00,57.49,57.55,57.46,57.47,40300.0,35.4903,35.5273,35.4718,35.478,40300.0
2008-06-02 15:40:00,57.47,57.53,57.44,57.53,45900.0,35.478,35.515,35.4594,35.515,45900.0
2008-06-02 15:45:00,57.52,57.61,57.52,57.6,51000.0,35.5088,35.5644,35.5088,35.5582,51000.0
2008-06-02 15:50:00,57.6,57.72,57.59,57.67,72700.0,35.5582,35.6323,35.552,35.6014,72700.0
2008-06-02 15:55:00,57.66,57.67,57.52,57.55,95200.0,35.5952,35.6014,35.5088,35.5273,95200.0
2008-06-03 09:30:00,57.83,57.83,57.2,57.67,40400.0,35.7002,35.7002,35.3113,35.6014,40400.0
2008-06-03 09:35:00,57.69,57.71,57.3,57.31,18100.0,35.6138,35.6261,35.373,35.3792,18100.0
2008-06-03 09:40:00,57.3,57.3,57.2,57.3,33200.0,35.373,35.373,35.3113,35.373,33200.0
2008-06-03 09:45:00,57.3,57.35,57.18,57.27,34700.0,35.373,35.4039,35.2989,35.3545,34700.0
2008-06-03 09:50:00,57.28,57.28,57.21,57.24,17600.0,35.3607,35.3607,35.3175,35.336,17600.0
2008-06-03 09:55:00,57.24,57.35,57.21,57.22,34000.0,35.336,35.4039,35.3175,35.3236,34000.0
2008-06-03 10:00:00,57.22,57.69,57.22,57.69,40300.0,35.3236,35.6138,35.3236,35.6138,40300.0
2008-06-03 10:05:00,57.68,57.75,57.53,57.53,19900.0,35.6076,35.6508,35.515,35.515,19900.0
2008-06-03 10:10:00,57.52,57.66,57.52,57.62,29800.0,35.5088,35.5952,35.5088,35.5706,29800.0
2008-06-03 10:15:00,57.62,57.62,57.47,57.61,37800.0,35.5706,35.5706,35.478,35.5644,37800.0
2008-06-03 10:20:00,57.59,57.69,57.55,57.67,18000.0,35.552,35.6138,35.5273,35.6014,18000.0
2008-06-03 10:25:00,57.67,57.73,57.59,57.6,20100.0,35.6014,35.6385,35.552,35.5582,20100.0
2008-06-03 10:30:00,57.59,57.63,57.51,57.62,23300.0,35.552,35.5767,35.5026,35.5706,23300.0
2008-06-03 10:35:00,57.62,57.63,57.54,57.57,15100.0,35.5706,35.5767,35.5212,35.5397,15100.0
2008-06-03 10:40:00,57.56,57.67,57.52,57.54,19200.0,35.5335,35.6014,35.5088,35.5212,19200.0
2008-06-03 10:45:00,57.54,57.55,57.46,57.51,19100.0,35.5212,35.5273,35.4718,35.5026,19100.0
2008-06-03 10:50:00,57.52,57.69,57.5,57.65,15800.0,35.5088,35.6138,35.4965,35.5891,15800.0
2008-06-03 10:55:00,57.65,57.81,57.64,57.77,20200.0,35.5891,35.6878,35.5829,35.6632,20200.0
2008-06-03 11:00:00,57.77,57.83,57.66,57.66,25700.0,35.6632,35.7002,35.5952,35.5952,25700.0
2008-06-03 11:05:00,57.65,57.82,57.65,57.73,36700.0,35.5891,35.694,35.5891,35.6385,36700.0
2008-06-03 11:10:00,57.73,57.82,57.69,57.82,28700.0,35.6385,35.694,35.6138,35.694,28700.0
2008-06-03 11:15:00,57.81,57.87,57.75,57.78,25600.0,35.6878,35.7249,35.6508,35.6693,25600.0
2008-06-03 11:20:00,57.78,57.8,57.68,57.7,14400.0,35.6693,35.6817,35.6076,35.6199,14400.0
2008-06-03 11:25:00,57.68,57.73,57.63,57.72,15800.0,35.6076,35.6385,35.5767,35.6323,15800.0
2008-06-03 11:30:00,57.71,57.76,57.67,57.71,13600.0,35.6261,35.657,35.6014,35.6261,13600.0
2008-06-03 11:35:00,57.69,57.74,57.61,57.67,9500.0,35.6138,35.6446,35.5644,35.6014,9500.0
2008-06-03 11:40:00,57.66,57.85,57.65,57.84,16400.0,35.5952,35.7125,35.5891,35.7064,16400.0
2008-06-03 11:45:00,57.85,57.86,57.79,57.8,13100.0,35.7125,35.7187,35.6755,35.6817,13100.0
2008-06-03 11:50:00,57.8,57.87,57.76,57.85,18800.0,35.6817,35.7249,35.657,35.7125,18800.0
2008-06-03 11:55:00,57.85,57.87,57.8,57.81,16600.0,35.7125,35.7249,35.6817,35.6878,16600.0
2008-06-03 12:00:00,57.83,57.83,57.75,57.75,27300.0,35.7002,35.7002,35.6508,35.6508,27300.0
2008-06-03 12:05:00,57.75,57.79,57.74,57.77,15600.0,35.6508,35.6755,35.6446,35.6632,15600.0
2008-06-03 12:10:00,57.77,57.79,57.74,57.78,12200.0,35.6632,35.6755,35.6446,35.6693,12200.0
2008-06-03 12:15:00,57.78,57.8,57.73,57.73,32500.0,35.6693,35.6817,35.6385,35.6385,32500.0
2008-06-03 12:20:00,57.72,57.73,57.62,57.62,25500.0,35.6323,35.6385,35.5706,35.5706,25500.0
2008-06-03 12:25:00,57.62,57.64,57.55,57.6,34300.0,35.5706,35.5829,35.5273,35.5582,34300.0
2008-06-03 12:30:00,57.61,57.62,57.55,57.58,29600.0,35.5644,35.5706,35.5273,35.5459,29600.0
2008-06-03 12:35:00,57.58,57.59,57.54,57.57,11100.0,35.5459,35.552,35.5212,35.5397,11100.0
2008-06-03 12:40:00,57.57,57.59,57.5,57.5,29100.0,35.5397,35.552,35.4965,35.4965,29100.0
2008-06-03 12:45:00,57.51,57.53,57.47,57.47,19000.0,35.5026,35.515,35.478,35.478,19000.0
2008-06-03 12:50:00,57.47,57.49,57.4,57.4,22600.0,35.478,35.4903,35.4347,35.4347,22600.0
2008-06-03 12:55:00,57.39,57.43,57.37,57.43,11900.0,35.4286,35.4533,35.4162,35.4533,11900.0
2008-06-03 13:00:00,57.43,57.5,57.43,57.43,14300.0,35.4533,35.4965,35.4533,35.4533,14300.0
2008-06-03 13:05:00,57.43,57.47,57.41,57.41,21000.0,35.4533,35.478,35.4409,35.4409,21000.0
2008-06-03 13:10:00,57.42,57.53,57.42,57.53,19300.0,35.4471,35.515,35.4471,35.515,19300.0
2008-06-03 13:15:00,57.53,57.57,57.5,57.53,21100.0,35.515,35.5397,35.4965,35.515,21100.0
2008-06-03 13:20:00,57.54,57.59,57.49,57.55,16100.0,35.5212,35.552,35.4903,35.5273,16100.0
2008-06-03 13:25:00,57.56,57.57,57.43,57.44,27500.0,35.5335,35.5397,35.4533,35.4594,27500.0
2008-06-03 13:30:00,57.44,57.44,57.12,57.22,56300.0,35.4594,35.4594,35.2619,35.3236,56300.0
2008-06-03 13:35:00,57.24,57.34,57.15,57.17,28300.0,35.336,35.3977,35.2804,35.2928,28300.0
2008-06-03 13:40:00,57.16,57.24,57.12,57.21,27800.0,35.2866,35.336,35.2619,35.3175,27800.0
2008-06-03 13:45:00,57.21,57.23,57.02,57.07,38200.0,35.3175,35.3298,35.2002,35.231,38200.0
2008-06-03 13:50:00,57.06,57.07,56.89,56.93,43100.0,35.2249,35.231,35.1199,35.1446,43100.0
2008-06-03 13:55:00,56.93,57.02,56.83,56.98,45300.0,35.1446,35.2002,35.0829,35.1755,45300.0
2008-06-03 14:00:00,56.99,57.02,56.94,56.99,34100.0,35.1816,35.2002,35.1508,35.1816,34100.0
2008-06-03 14:05:00,56.97,57.04,56.86,57.03,45800.0,35.1693,35.2125,35.1014,35.2063,45800.0
2008-06-03 14:10:00,57.02,57.07,56.97,56.98,35300.0,35.2002,35.231,35.1693,35.1755,35300.0
2008-06-03 14:15:00,56.97,57.0,56.88,56.89,28300.0,35.1693,35.1878,35.1137,35.1199,28300.0
2008-06-03 14:20:00,56.9,56.94,56.76,56.77,43100.0,35.1261,35.1508,35.0397,35.0458,43100.0
2008-06-03 14:25:00,56.78,56.78,56.65,56.73,53400.0,35.052,35.052,34.9717,35.0211,53400.0
2008-06-03 14:30:00,56.71,56.81,56.69,56.75,70800.0,35.0088,35.0705,34.9964,35.0335,70800.0
2008-06-03 14:35:00,56.73,56.88,56.71,56.81,45200.0,35.0211,35.1137,35.0088,35.0705,45200.0
2008-06-03 14:40:00,56.79,56.94,56.76,56.91,48400.0,35.0582,35.1508,35.0397,35.1323,48400.0
2008-06-03 14:45:00,56.92,56.99,56.9,56.99,31700.0,35.1384,35.1816,35.1261,35.1816,31700.0
2008-06-03 14:50:00,56.98,57.04,56.96,57.0,39800.0,35.1755,35.2125,35.1631,35.1878,39800.0
2008-06-03 14:55:00,57.01,57.08,57.0,57.05,33200.0,35.194,35.2372,35.1878,35.2187,33200.0
2008-06-03 15:00:00,57.07,57.23,56.97,57.15,82100.0,35.231,35.3298,35.1693,35.2804,82100.0
2008-06-03 15:05:00,57.15,57.32,57.1,57.29,81200.0,35.2804,35.3854,35.2495,35.3668,81200.0
2008-06-03 15:10:00,57.28,57.29,57.15,57.2,72000.0,35.3607,35.3668,35.2804,35.3113,72000.0
2008-06-03 15:15:00,57.2,57.25,57.15,57.18,38900.0,35.3113,35.3421,35.2804,35.2989,38900.0
2008-06-03 15:20:00,57.18,57.27,57.15,57.27,54600.0,35.2989,35.3545,35.2804,35.3545,54600.0
2008-06-03 15:25:00,57.24,57.3,57.2,57.29,47200.0,35.336,35.373,35.3113,35.3668,47200.0
2008-06-03 15:30:00,57.28,57.44,57.19,57.39,84000.0,35.3607,35.4594,35.3051,35.4286,84000.0
2008-06-03 15:35:00,57.38,57.48,57.29,57.44,88800.0,35.4224,35.4841,35.3668,35.4594,88800.0
2008-06-03 15:40:00,57.43,57.45,57.26,57.28,91900.0,35.4533,35.4656,35.3483,35.3607,91900.0
2008-06-03 15:45:00,57.28,57.28,57.2,57.22,79900.0,35.3607,35.3607,35.3113,35.3236,79900.0
2008-06-03 15:50:00,57.22,57.3,57.16,57.22,114600.0,35.3236,35.373,35.2866,35.3236,114600.0
2008-06-03 15:55:00,57.22,57.25,57.11,57.11,125900.0,35.3236,35.3421,35.2557,35.2557,125900.0
2008-06-04 09:30:00,57.05,57.15,57.01,57.01,32800.0,35.2187,35.2804,35.194,35.194,32800.0
2008-06-04 09:35:00,57.01,57.16,57.01,57.12,19700.0,35.194,35.2866,35.194,35.2619,19700.0
2008-06-04 09:40:00,57.11,57.33,57.11,57.26,20400.0,35.2557,35.3915,35.2557,35.3483,20400.0
2008-06-04 09:45:00,57.24,57.31,57.17,57.27,32700.0,35.336,35.3792,35.2928,35.3545,32700.0
2008-06-04 09:50:00,57.28,57.35,57.25,57.33,32300.0,35.3607,35.4039,35.3421,35.3915,32300.0
2008-06-04 09:55:00,57.34,57.35,57.16,57.22,22700.0,35.3977,35.4039,35.2866,35.3236,22700.0
2008-06-04 10:00:00,57.2,57.36,57.08,57.23,43100.0,35.3113,35.4101,35.2372,35.3298,43100.0
2008-06-04 10:05:00,57.23,57.23,57.01,57.07,28800.0,35.3298,35.3298,35.194,35.231,28800.0
2008-06-04 10:10:00,57.06,57.06,56.91,56.97,36900.0,35.2249,35.2249,35.1323,35.1693,36900.0
2008-06-04 10:15:00,56.96,56.99,56.88,56.89,34900.0,35.1631,35.1816,35.1137,35.1199,34900.0
2008-06-04 10:20:00,56.89,57.03,56.86,56.95,32000.0,35.1199,35.2063,35.1014,35.1569,32000.0
2008-06-04 10:25:00,56.98,57.16,56.98,57.04,30900.0,35.1755,35.2866,35.1755,35.2125,30900.0
2008-06-04 10:30:00,57.02,57.04,56.84,56.85,50700.0,35.2002,35.2125,35.089,35.0952,50700.0
2008-06-04 10:35:00,56.85,56.94,56.76,56.77,72200.0,35.0952,35.1508,35.0397,35.0458,72200.0
2008-06-04 10:40:00,56.78,56.98,56.74,56.91,40300.0,35.052,35.1755,35.0273,35.1323,40300.0
2008-06-04 10:45:00,56.91,57.02,56.87,56.95,20000.0,35.1323,35.2002,35.1076,35.1569,20000.0
2008-06-04 10:50:00,56.98,57.17,56.94,57.1,20400.0,35.1755,35.2928,35.1508,35.2495,20400.0
2008-06-04 10:55:00,57.11,57.23,57.1,57.14,19200.0,35.2557,35.3298,35.2495,35.2742,19200.0
2008-06-04 11:00:00,57.15,57.15,57.09,57.13,14300.0,35.2804,35.2804,35.2434,35.2681,14300.0
2008-06-04 11:05:00,57.13,57.31,57.13,57.3,15600.0,35.2681,35.3792,35.2681,35.373,15600.0
2008-06-04 11:10:00,57.3,57.36,57.23,57.23,19700.0,35.373,35.4101,35.3298,35.3298,19700.0
2008-06-04 11:15:00,57.22,57.33,57.21,57.3,14200.0,35.3236,35.3915,35.3175,35.373,14200.0
2008-06-04 11:20:00,57.3,57.41,57.29,57.4,26200.0,35.373,35.4409,35.3668,35.4347,26200.0
2008-06-04 11:25:00,57.41,57.48,57.4,57.47,25700.0,35.4409,35.4841,35.4347,35.478,25700.0
2008-06-04 11:30:00,57.46,57.48,57.44,57.44,17700.0,35.4718,35.4841,35.4594,35.4594,17700.0
2008-06-04 11:35:00,57.44,57.47,57.39,57.4,13600.0,35.4594,35.478,35.4286,35.4347,13600.0
2008-06-04 11:40:00,57.39,57.4,57.32,57.34,29500.0,35.4286,35.4347,35.3854,35.3977,29500.0
2008-06-04 11:45:00,57.34,57.38,57.28,57.32,13400.0,35.3977,35.4224,35.3607,35.3854,13400.0
2008-06-04 11:50:00,57.32,57.43,57.31,57.43,9100.0,35.3854,35.4533,35.3792,35.4533,9100.0
2008-06-04 11:55:00,57.43,57.49,57.4,57.43,20000.0,35.4533,35.4903,35.4347,35.4533,20000.0
2008-06-04 12:00:00,57.41,57.41,57.3,57.34,11200.0,35.4409,35.4409,35.373,35.3977,11200.0
2008-06-04 12:05:00,57.33,57.38,57.28,57.38,17400.0,35.3915,35.4224,35.3607,35.4224,17400.0
2008-06-04 12:10:00,57.4,57.54,57.38,57.54,26300.0,35.4347,35.5212,35.4224,35.5212,26300.0
2008-06-04 12:15:00,57.54,57.62,57.53,57.62,11900.0,35.5212,35.5706,35.515,35.5706,11900.0
2008-06-04 12:20:00,57.62,57.63,57.55,57.58,12900.0,35.5706,35.5767,35.5273,35.5459,12900.0
2008-06-04 12:25:00,57.57,57.64,57.54,57.55,27000.0,35.5397,35.5829,35.5212,35.5273,27000.0
2008-06-04 12:30:00,57.57,57.68,57.57,57.64,16700.0,35.5397,35.6076,35.5397,35.5829,16700.0
2008-06-04 12:35:00,57.64,57.65,57.48,57.54,34300.0,35.5829,35.5891,35.4841,35.5212,34300.0
2008-06-04 12:40:00,57.54,57.56,57.42,57.48,33000.0,35.5212,35.5335,35.4471,35.4841,33000.0
2008-06-04 12:45:00,57.47,57.54,57.41,57.49,22900.0,35.478,35.5212,35.4409,35.4903,22900.0
2008-06-04 12:50:00,57.5,57.55,57.43,57.47,27100.0,35.4965,35.5273,35.4533,35.478,27100.0
2008-06-04 12:55:00,57.47,57.51,57.38,57.45,20200.0,35.478,35.5026,35.4224,35.4656,20200.0
2008-06-04 13:00:00,57.43,57.58,57.43,57.56,15900.0,35.4533,35.5459,35.4533,35.5335,15900.0
2008-06-04 13:05:00,57.56,57.56,57.34,57.42,32900.0,35.5335,35.5335,35.3977,35.4471,32900.0
2008-06-04 13:10:00,57.45,57.55,57.45,57.55,21900.0,35.4656,35.5273,35.4656,35.5273,21900.0
2008-06-04 13:15:00,57.54,57.61,57.53,57.56,14200.0,35.5212,35.5644,35.515,35.5335,14200.0
2008-06-04 13:20:00,57.55,57.59,57.51,57.52,13800.0,35.5273,35.552,35.5026,35.5088,13800.0
2008-06-04 13:25:00,57.52,57.64,57.52,57.59,13600.0,35.5088,35.5829,35.5088,35.552,13600.0
2008-06-04 13:30:00,57.6,57.66,57.58,57.63,14900.0,35.5582,35.5952,35.5459,35.5767,14900.0
2008-06-04 13:35:00,57.64,57.67,57.61,57.65,16100.0,35.5829,35.6014,35.5644,35.5891,16100.0
2008-06-04 13:40:00,57.64,57.71,57.61,57.65,23600.0,35.5829,35.6261,35.5644,35.5891,23600.0
2008-06-04 13:45:00,57.65,57.7,57.62,57.68,24800.0,35.5891,35.6199,35.5706,35.6076,24800.0
2008-06-04 13:50:00,57.67,57.8,57.64,57.75,32800.0,35.6014,35.6817,35.5829,35.6508,32800.0
2008-06-04 13:55:00,57.75,57.78,57.68,57.68,12100.0,35.6508,35.6693,35.6076,35.6076,12100.0
2008-06-04 14:00:00,57.68,57.71,57.57,57.62,17600.0,35.6076,35.6261,35.5397,35.5706,17600.0
2008-06-04 14:05:00,57.64,57.64,57.44,57.44,14200.0,35.5829,35.5829,35.4594,35.4594,14200.0
2008-06-04 14:10:00,57.42,57.46,57.26,57.31,34400.0,35.4471,35.4718,35.3483,35.3792,34400.0
2008-06-04 14:15:00,57.32,57.45,57.25,57.29,45100.0,35.3854,35.4656,35.3421,35.3668,45100.0
2008-06-04 14:20:00,57.27,57.36,57.23,57.33,19400.0,35.3545,35.4101,35.3298,35.3915,19400.0
2008-06-04 14:25:00,57.35,57.35,57.21,57.22,20800.0,35.4039,35.4039,35.3175,35.3236,20800.0
2008-06-04 14:30:00,57.21,57.31,57.16,57.25,35800.0,35.3175,35.3792,35.2866,35.3421,35800.0
2008-06-04 14:35:00,57.26,57.39,57.23,57.39,30200.0,35.3483,35.4286,35.3298,35.4286,30200.0
2008-06-04 14:40:00,57.37,57.41,57.32,57.36,17300.0,35.4162,35.4409,35.3854,35.4101,17300.0
2008-06-04 14:45:00,57.34,57.34,57.06,57.11,78300.0,35.3977,35.3977,35.2249,35.2557,78300.0
2008-06-04 14:50:00,57.1,57.19,56.94,57.0,75300.0,35.2495,35.3051,35.1508,35.1878,75300.0
2008-06-04 14:55:00,57.0,57.0,56.85,56.86,42400.0,35.1878,35.1878,35.0952,35.1014,42400.0
2008-06-04 15:00:00,56.86,57.02,56.8,56.92,55200.0,35.1014,35.2002,35.0643,35.1384,55200.0
2008-06-04 15:05:00,56.91,57.07,56.88,56.98,34600.0,35.1323,35.231,35.1137,35.1755,34600.0
2008-06-04 15:10:00,56.98,57.0,56.86,56.93,38300.0,35.1755,35.1878,35.1014,35.1446,38300.0
2008-06-04 15:15:00,56.94,57.18,56.94,57.1,69800.0,35.1508,35.2989,35.1508,35.2495,69800.0
2008-06-04 15:20:00,57.1,57.21,57.0,57.18,45000.0,35.2495,35.3175,35.1878,35.2989,45000.0
2008-06-04 15:25:00,57.19,57.23,57.04,57.08,49400.0,35.3051,35.3298,35.2125,35.2372,49400.0
2008-06-04 15:30:00,57.08,57.17,57.02,57.12,61800.0,35.2372,35.2928,35.2002,35.2619,61800.0
2008-06-04 15:35:00,57.12,57.19,57.1,57.12,29500.0,35.2619,35.3051,35.2495,35.2619,29500.0
2008-06-04 15:40:00,57.13,57.16,57.02,57.06,44100.0,35.2681,35.2866,35.2002,35.2249,44100.0
2008-06-04 15:45:00,57.06,57.32,57.04,57.24,84000.0,35.2249,35.3854,35.2125,35.336,84000.0
2008-06-04 15:50:00,57.25,57.32,57.21,57.26,60900.0,35.3421,35.3854,35.3175,35.3483,60900.0
2008-06-04 15:55:00,57.26,57.26,57.16,57.23,58500.0,35.3483,35.3483,35.2866,35.3298,58500.0
2008-06-05 09:30:00,57.51,57.51,56.97,57.04,50000.0,35.5026,35.5026,35.1693,35.2125,50000.0
2008-06-05 09:35:00,57.03,57.11,56.95,57.09,35700.0,35.2063,35.2557,35.1569,35.2434,35700.0
2008-06-05 09:40:00,57.09,57.4,57.07,57.3,31000.0,35.2434,35.4347,35.231,35.373,31000.0
2008-06-05 09:45:00,57.3,57.37,57.3,57.35,29400.0,35.373,35.4162,35.373,35.4039,29400.0
2008-06-05 09:50:00,57.35,57.43,57.33,57.35,35200.0,35.4039,35.4533,35.3915,35.4039,35200.0
2008-06-05 09:55:00,57.32,57.36,57.23,57.36,36300.0,35.3854,35.4101,35.3298,35.4101,36300.0
2008-06-05 10:00:00,57.34,57.37,57.13,57.2,67600.0,35.3977,35.4162,35.2681,35.3113,67600.0
2008-06-05 10:05:00,57.21,57.55,57.18,57.55,66000.0,35.3175,35.5273,35.2989,35.5273,66000.0
2008-06-05 10:10:00,57.55,57.73,57.54,57.71,43000.0,35.5273,35.6385,35.5212,35.6261,43000.0
2008-06-05 10:15:00,57.72,57.8,57.66,57.74,36200.0,35.6323,35.6817,35.5952,35.6446,36200.0
2008-06-05 10:20:00,57.75,57.77,57.59,57.6,38800.0,35.6508,35.6632,35.552,35.5582,38800.0
2008-06-05 10:25:00,57.6,57.65,57.52,57.61,43200.0,35.5582,35.5891,35.5088,35.5644,43200.0
2008-06-05 10:30:00,57.59,57.65,57.49,57.52,63100.0,35.552,35.5891,35.4903,35.5088,63100.0
2008-06-05 10:35:00,57.51,57.53,57.39,57.46,40500.0,35.5026,35.515,35.4286,35.4718,40500.0
2008-06-05 10:40:00,57.46,57.53,57.44,57.51,42400.0,35.4718,35.515,35.4594,35.5026,42400.0
2008-06-05 10:45:00,57.51,57.71,57.5,57.68,54800.0,35.5026,35.6261,35.4965,35.6076,54800.0
2008-06-05 10:50:00,57.68,57.76,57.65,57.74,26600.0,35.6076,35.657,35.5891,35.6446,26600.0
2008-06-05 10:55:00,57.73,57.75,57.6,57.64,23200.0,35.6385,35.6508,35.5582,35.5829,23200.0
2008-06-05 11:00:00,57.66,57.72,57.61,57.61,29400.0,35.5952,35.6323,35.5644,35.5644,29400.0
2008-06-05 11:05:00,57.63,57.66,57.59,57.6,21500.0,35.5767,35.5952,35.552,35.5582,21500.0
2008-06-05 11:10:00,57.62,57.66,57.6,57.62,18800.0,35.5706,35.5952,35.5582,35.5706,18800.0
2008-06-05 11:15:00,57.63,57.7,57.61,57.63,32000.0,35.5767,35.6199,35.5644,35.5767,32000.0
2008-06-05 11:20:00,57.62,57.67,57.51,57.52,36800.0,35.5706,35.6014,35.5026,35.5088,36800.0
2008-06-05 11:25:00,57.53,57.66,57.49,57.65,37500.0,35.515,35.5952,35.4903,35.5891,37500.0
2008-06-05 11:30:00,57.65,57.7,57.63,57.69,21100.0,35.5891,35.6199,35.5767,35.6138,21100.0
2008-06-05 11:35:00,57.68,57.74,57.64,57.7,47900.0,35.6076,35.6446,35.5829,35.6199,47900.0
2008-06-05 11:40:00,57.69,57.7,57.65,57.68,16900.0,35.6138,35.6199,35.5891,35.6076,16900.0
2008-06-05 11:45:00,57.69,57.77,57.64,57.75,65200.0,35.6138,35.6632,35.5829,35.6508,65200.0
2008-06-05 11:50:00,57.75,57.79,57.71,57.76,48200.0,35.6508,35.6755,35.6261,35.657,48200.0
2008-06-05 11:55:00,57.76,57.77,57.62,57.62,49300.0,35.657,35.6632,35.5706,35.5706,49300.0
2008-06-05 12:00:00,57.63,57.8,57.6,57.67,88400.0,35.5767,35.6817,35.5582,35.6014,88400.0
2008-06-05 12:05:00,57.66,57.66,57.6,57.64,32200.0,35.5952,35.5952,35.5582,35.5829,32200.0
2008-06-05 12:10:00,57.66,57.71,57.6,57.64,17100.0,35.5952,35.6261,35.5582,35.5829,17100.0
2008-06-05 12:15:00,57.64,57.77,57.64,57.76,12200.0,35.5829,35.6632,35.5829,35.657,12200.0
2008-06-05 12:20:00,57.76,57.95,57.76,57.94,26700.0,35.657,35.7743,35.657,35.7681,26700.0
2008-06-05 12:25:00,57.95,58.0,57.89,57.98,29600.0,35.7743,35.8051,35.7372,35.7928,29600.0
2008-06-05 12:30:00,57.98,57.99,57.96,57.98,16300.0,35.7928,35.799,35.7804,35.7928,16300.0
2008-06-05 12:35:00,57.96,57.99,57.96,57.99,10200.0,35.7804,35.799,35.7804,35.799,10200.0
2008-06-05 12:40:00,57.98,58.0,57.96,57.98,17200.0,35.7928,35.8051,35.7804,35.7928,17200.0
2008-06-05 12:45:00,57.98,57.99,57.9,57.9,25200.0,35.7928,35.799,35.7434,35.7434,25200.0
2008-06-05 12:50:00,57.9,57.92,57.84,57.9,31500.0,35.7434,35.7558,35.7064,35.7434,31500.0
2008-06-05 12:55:00,57.91,57.98,57.9,57.98,16400.0,35.7496,35.7928,35.7434,35.7928,16400.0
2008-06-05 13:00:00,57.98,58.0,57.9,57.94,19700.0,35.7928,35.8051,35.7434,35.7681,19700.0
2008-06-05 13:05:00,57.95,58.0,57.91,57.96,28500.0,35.7743,35.8051,35.7496,35.7804,28500.0
2008-06-05 13:10:00,57.95,57.97,57.89,57.91,19900.0,35.7743,35.7866,35.7372,35.7496,19900.0
2008-06-05 13:15:00,57.91,57.98,57.9,57.97,18900.0,35.7496,35.7928,35.7434,35.7866,18900.0
2008-06-05 13:20:00,57.97,57.98,57.86,57.87,16600.0,35.7866,35.7928,35.7187,35.7249,16600.0
2008-06-05 13:25:00,57.87,57.98,57.87,57.93,20500.0,35.7249,35.7928,35.7249,35.7619,20500.0
2008-06-05 13:30:00,57.92,57.92,57.85,57.86,21600.0,35.7558,35.7558,35.7125,35.7187,21600.0
2008-06-05 13:35:00,57.87,57.91,57.85,57.91,25900.0,35.7249,35.7496,35.7125,35.7496,25900.0
2008-06-05 13:40:00,57.89,57.99,57.89,57.96,19600.0,35.7372,35.799,35.7372,35.7804,19600.0
2008-06-05 13:45:00,57.98,57.98,57.88,57.92,15200.0,35.7928,35.7928,35.7311,35.7558,15200.0
2008-06-05 13:50:00,57.92,57.95,57.84,57.85,15900.0,35.7558,35.7743,35.7064,35.7125,15900.0
2008-06-05 13:55:00,57.86,57.9,57.85,57.87,144000.0,35.7187,35.7434,35.7125,35.7249,144000.0
2008-06-05 14:00:00,57.89,57.91,57.8,57.8,37100.0,35.7372,35.7496,35.6817,35.6817,37100.0
2008-06-05 14:05:00,57.8,57.81,57.74,57.81,27000.0,35.6817,35.6878,35.6446,35.6878,27000.0
2008-06-05 14:10:00,57.79,57.88,57.77,57.85,15800.0,35.6755,35.7311,35.6632,35.7125,15800.0
2008-06-05 14:15:00,57.85,57.93,57.85,57.9,17600.0,35.7125,35.7619,35.7125,35.7434,17600.0
2008-06-05 14:20:00,57.9,57.9,57.67,57.74,51400.0,35.7434,35.7434,35.6014,35.6446,51400.0
2008-06-05 14:25:00,57.74,57.82,57.7,57.73,40700.0,35.6446,35.694,35.6199,35.6385,40700.0
2008-06-05 14:30:00,57.75,57.8,57.68,57.74,38300.0,35.6508,35.6817,35.6076,35.6446,38300.0
2008-06-05 14:35:00,57.74,57.85,57.74,57.85,25700.0,35.6446,35.7125,35.6446,35.7125,25700.0
2008-06-05 14:40:00,57.83,57.85,57.78,57.85,21200.0,35.7002,35.7125,35.6693,35.7125,21200.0
2008-06-05 14:45:00,57.86,57.94,57.86,57.91,16500.0,35.7187,35.7681,35.7187,35.7496,16500.0
2008-06-05 14:50:00,57.92,57.99,57.88,57.97,23700.0,35.7558,35.799,35.7311,35.7866,23700.0
2008-06-05 14:55:00,57.97,58.04,57.94,57.99,46900.0,35.7866,35.8298,35.7681,35.799,46900.0
2008-06-05 15:00:00,57.99,58.01,57.86,57.91,37100.0,35.799,35.8113,35.7187,35.7496,37100.0
2008-06-05 15:05:00,57.9,58.09,57.89,58.03,59500.0,35.7434,35.8607,35.7372,35.8237,59500.0
2008-06-05 15:10:00,58.03,58.04,57.97,57.98,35800.0,35.8237,35.8298,35.7866,35.7928,35800.0
2008-06-05 15:15:00,57.98,57.99,57.9,57.91,32000.0,35.7928,35.799,35.7434,35.7496,32000.0
2008-06-05 15:20:00,57.92,58.04,57.89,58.02,38900.0,35.7558,35.8298,35.7372,35.8175,38900.0
2008-06-05 15:25:00,58.01,58.07,57.95,57.98,30800.0,35.8113,35.8484,35.7743,35.7928,30800.0
2008-06-05 15:30:00,57.97,58.12,57.95,58.08,48100.0,35.7866,35.8792,35.7743,35.8545,48100.0
2008-06-05 15:35:00,58.08,58.19,58.07,58.11,35400.0,35.8545,35.9224,35.8484,35.873,35400.0
2008-06-05 15:40:00,58.11,58.15,58.01,58.05,47500.0,35.873,35.8977,35.8113,35.836,47500.0
2008-06-05 15:45:00,58.04,58.11,58.03,58.1,34200.0,35.8298,35.873,35.8237,35.8669,34200.0
2008-06-05 15:50:00,58.11,58.2,58.1,58.13,84500.0,35.873,35.9286,35.8669,35.8854,84500.0
2008-06-05 15:55:00,58.13,58.22,58.08,58.09,93000.0,35.8854,35.941,35.8545,35.8607,93000.0
2008-06-06 09:30:00,58.1,58.1,57.21,57.28,65300.0,35.8669,35.8669,35.3175,35.3607,65300.0
2008-06-06 09:35:00,57.28,57.38,57.18,57.36,33500.0,35.3607,35.4224,35.2989,35.4101,33500.0
2008-06-06 09:40:00,57.36,57.6,57.35,57.54,37600.0,35.4101,35.5582,35.4039,35.5212,37600.0
2008-06-06 09:45:00,57.55,57.68,57.48,57.67,39200.0,35.5273,35.6076,35.4841,35.6014,39200.0
2008-06-06 09:50:00,57.64,57.67,57.41,57.58,41300.0,35.5829,35.6014,35.4409,35.5459,41300.0
2008-06-06 09:55:00,57.56,57.63,57.39,57.51,56900.0,35.5335,35.5767,35.4286,35.5026,56900.0
2008-06-06 10:00:00,57.53,57.56,57.01,57.03,103300.0,35.515,35.5335,35.194,35.2063,103300.0
2008-06-06 10:05:00,57.04,57.09,56.86,56.98,74500.0,35.2125,35.2434,35.1014,35.1755,74500.0
2008-06-06 10:10:00,56.98,57.04,56.97,56.99,34100.0,35.1755,35.2125,35.1693,35.1816,34100.0
2008-06-06 10:15:00,56.98,57.09,56.96,57.06,47200.0,35.1755,35.2434,35.1631,35.2249,47200.0
2008-06-06 10:20:00,57.05,57.13,57.01,57.13,33700.0,35.2187,35.2681,35.194,35.2681,33700.0
2008-06-06 10:25:00,57.15,57.15,56.91,57.05,36300.0,35.2804,35.2804,35.1323,35.2187,36300.0
2008-06-06 10:30:00,57.05,57.11,56.95,57.11,22600.0,35.2187,35.2557,35.1569,35.2557,22600.0
2008-06-06 10:35:00,57.1,57.15,56.98,57.01,35100.0,35.2495,35.2804,35.1755,35.194,35100.0
2008-06-06 10:40:00,57.02,57.03,56.86,56.86,43800.0,35.2002,35.2063,35.1014,35.1014,43800.0
2008-06-06 10:45:00,56.88,56.93,56.86,56.92,24100.0,35.1137,35.1446,35.1014,35.1384,24100.0
2008-06-06 10:50:00,56.93,56.97,56.87,56.93,33400.0,35.1446,35.1693,35.1076,35.1446,33400.0
2008-06-06 10:55:00,56.93,56.93,56.84,56.9,31600.0,35.1446,35.1446,35.089,35.1261,31600.0
2008-06-06 11:00:00,56.89,56.89,56.71,56.75,48000.0,35.1199,35.1199,35.0088,35.0335,48000.0
2008-06-06 11:05:00,56.76,56.76,56.46,56.58,67700.0,35.0397,35.0397,34.8545,34.9285,67700.0
2008-06-06 11:10:00,56.58,56.6,56.47,56.48,48400.0,34.9285,34.9409,34.8606,34.8668,48400.0
2008-06-06 11:15:00,56.49,56.6,56.45,56.59,47600.0,34.873,34.9409,34.8483,34.9347,47600.0
2008-06-06 11:20:00,56.6,56.68,56.6,56.65,29700.0,34.9409,34.9903,34.9409,34.9717,29700.0
2008-06-06 11:25:00,56.65,56.66,56.45,56.5,53600.0,34.9717,34.9779,34.8483,34.8791,53600.0
2008-06-06 11:30:00,56.51,56.62,56.49,56.61,32800.0,34.8853,34.9532,34.873,34.9471,32800.0
2008-06-06 11:35:00,56.59,56.81,56.58,56.78,38500.0,34.9347,35.0705,34.9285,35.052,38500.0
2008-06-06 11:40:00,56.78,56.8,56.61,56.62,44300.0,35.052,35.0643,34.9471,34.9532,44300.0
2008-06-06 11:45:00,56.63,56.8,56.62,56.71,48800.0,34.9594,35.0643,34.9532,35.0088,48800.0
2008-06-06 11:50:00,56.7,56.79,56.68,56.76,27400.0,35.0026,35.0582,34.9903,35.0397,27400.0
2008-06-06 11:55:00,56.76,56.76,56.67,56.68,34100.0,35.0397,35.0397,34.9841,34.9903,34100.0
2008-06-06 12:00:00,56.69,56.74,56.68,56.7,26000.0,34.9964,35.0273,34.9903,35.0026,26000.0
2008-06-06 12:05:00,56.7,56.71,56.56,56.63,45800.0,35.0026,35.0088,34.9162,34.9594,45800.0
2008-06-06 12:10:00,56.61,56.67,56.58,56.61,43900.0,34.9471,34.9841,34.9285,34.9471,43900.0
2008-06-06 12:15:00,56.62,56.67,56.56,56.6,54300.0,34.9532,34.9841,34.9162,34.9409,54300.0
2008-06-06 12:20:00,56.6,56.61,56.53,56.54,93200.0,34.9409,34.9471,34.8977,34.9038,93200.0
2008-06-06 12:25:00,56.55,56.57,56.45,56.5,25900.0,34.91,34.9224,34.8483,34.8791,25900.0
2008-06-06 12:30:00,56.51,56.61,56.48,56.59,17300.0,34.8853,34.9471,34.8668,34.9347,17300.0
2008-06-06 12:35:00,56.6,56.72,56.57,56.72,37600.0,34.9409,35.015,34.9224,35.015,37600.0
2008-06-06 12:40:00,56.72,56.77,56.72,56.76,25400.0,35.015,35.0458,35.015,35.0397,25400.0
2008-06-06 12:45:00,56.76,56.81,56.74,56.79,58800.0,35.0397,35.0705,35.0273,35.0582,58800.0
2008-06-06 12:50:00,56.8,56.81,56.65,56.7,42100.0,35.0643,35.0705,34.9717,35.0026,42100.0
2008-06-06 12:55:00,56.71,56.72,56.65,56.71,13500.0,35.0088,35.015,34.9717,35.0088,13500.0
2008-06-06 13:00:00,56.72,56.75,56.5,56.54,39000.0,35.015,35.0335,34.8791,34.9038,39000.0
2008-06-06 13:05:00,56.55,56.57,56.44,56.51,35600.0,34.91,34.9224,34.8421,34.8853,35600.0
2008-06-06 13:10:00,56.5,56.6,56.44,56.56,36400.0,34.8791,34.9409,34.8421,34.9162,36400.0
2008-06-06 13:15:00,56.55,56.56,56.35,56.36,54500.0,34.91,34.9162,34.7865,34.7927,54500.0
2008-06-06 13:20:00,56.38,56.53,56.37,56.5,52600.0,34.8051,34.8977,34.7989,34.8791,52600.0
2008-06-06 13:25:00,56.51,56.52,56.45,56.45,31900.0,34.8853,34.8915,34.8483,34.8483,31900.0
2008-06-06 13:30:00,56.47,56.57,56.41,56.57,37200.0,34.8606,34.9224,34.8236,34.9224,37200.0
2008-06-06 13:35:00,56.57,56.68,56.5,56.53,62100.0,34.9224,34.9903,34.8791,34.8977,62100.0
2008-06-06 13:40:00,56.53,56.67,56.51,56.66,19600.0,34.8977,34.9841,34.8853,34.9779,19600.0
2008-06-06 13:45:00,56.65,56.72,56.62,56.63,36100.0,34.9717,35.015,34.9532,34.9594,36100.0
2008-06-06 13:50:00,56.64,56.65,56.41,56.54,42500.0,34.9656,34.9717,34.8236,34.9038,42500.0
2008-06-06 13:55:00,56.53,56.6,56.48,56.57,29700.0,34.8977,34.9409,34.8668,34.9224,29700.0
2008-06-06 14:00:00,56.55,56.56,56.46,56.49,49000.0,34.91,34.9162,34.8545,34.873,49000.0
2008-06-06 14:05:00,56.49,56.52,56.34,56.39,46500.0,34.873,34.8915,34.7804,34.8112,46500.0
2008-06-06 14:10:00,56.37,56.44,56.24,56.27,52000.0,34.7989,34.8421,34.7186,34.7372,52000.0
2008-06-06 14:15:00,56.28,56.43,56.17,56.39,88200.0,34.7433,34.8359,34.6754,34.8112,88200.0
2008-06-06 14:20:00,56.41,56.45,56.33,56.37,54900.0,34.8236,34.8483,34.7742,34.7989,54900.0
2008-06-06 14:25:00,56.37,56.47,56.29,56.45,74400.0,34.7989,34.8606,34.7495,34.8483,74400.0
2008-06-06 14:30:00,56.45,56.52,56.43,56.46,60500.0,34.8483,34.8915,34.8359,34.8545,60500.0
2008-06-06 14:35:00,56.46,56.48,56.35,56.42,46200.0,34.8545,34.8668,34.7865,34.8298,46200.0
2008-06-06 14:40:00,56.42,56.48,56.36,56.43,38000.0,34.8298,34.8668,34.7927,34.8359,38000.0
2008-06-06 14:45:00,56.42,56.48,56.37,56.41,31500.0,34.8298,34.8668,34.7989,34.8236,31500.0
2008-06-06 14:50:00,56.42,56.47,56.3,56.33,34300.0,34.8298,34.8606,34.7557,34.7742,34300.0
2008-06-06 14:55:00,56.33,56.39,56.3,56.32,55300.0,34.7742,34.8112,34.7557,34.768,55300.0
2008-06-06 15:00:00,56.32,56.48,56.32,56.39,60700.0,34.768,34.8668,34.768,34.8112,60700.0
2008-06-06 15:05:00,56.39,56.45,56.32,56.45,48600.0,34.8112,34.8483,34.768,34.8483,48600.0
2008-06-06 15:10:00,56.45,56.53,56.44,56.5,94500.0,34.8483,34.8977,34.8421,34.8791,94500.0
2008-06-06 15:15:00,56.52,56.52,56.29,56.38,146800.0,34.8915,34.8915,34.7495,34.8051,146800.0
2008-06-06 15:20:00,56.38,56.42,56.23,56.26,64800.0,34.8051,34.8298,34.7125,34.731,64800.0
2008-06-06 15:25:00,56.28,56.29,56.07,56.16,105500.0,34.7433,34.7495,34.6137,34.6693,105500.0
2008-06-06 15:30:00,56.17,56.22,56.0,56.06,90000.0,34.6754,34.7063,34.5705,34.6075,90000.0
2008-06-06 15:35:00,56.07,56.21,56.03,56.1,90900.0,34.6137,34.7001,34.589,34.6322,90900.0
2008-06-06 15:40:00,56.12,56.15,56.0,56.07,129900.0,34.6446,34.6631,34.5705,34.6137,129900.0
2008-06-06 15:45:00,56.06,56.11,56.01,56.08,155700.0,34.6075,34.6384,34.5767,34.6199,155700.0
2008-06-06 15:50:00,56.07,56.11,56.0,56.04,142000.0,34.6137,34.6384,34.5705,34.5952,142000.0
2008-06-06 15:55:00,56.03,56.04,55.86,55.87,156500.0,34.589,34.5952,34.4841,34.4902,156500.0
2008-06-09 09:30:00,56.45,56.48,56.0,56.05,39200.0,34.8483,34.8668,34.5705,34.6013,39200.0
2008-06-09 09:35:00,56.03,56.16,55.95,55.97,20000.0,34.589,34.6693,34.5396,34.552,20000.0
2008-06-09 09:40:00,55.97,56.07,55.82,56.03,89500.0,34.552,34.6137,34.4594,34.589,89500.0
2008-06-09 09:45:00,56.04,56.06,55.92,55.99,39900.0,34.5952,34.6075,34.5211,34.5643,39900.0
2008-06-09 09:50:00,55.99,56.28,55.97,56.28,42500.0,34.5643,34.7433,34.552,34.7433,42500.0
2008-06-09 09:55:00,56.29,56.37,56.25,56.35,28200.0,34.7495,34.7989,34.7248,34.7865,28200.0
2008-06-09 10:00:00,56.36,56.5,56.28,56.34,53500.0,34.7927,34.8791,34.7433,34.7804,53500.0
2008-06-09 10:05:00,56.36,56.52,56.36,56.42,42200.0,34.7927,34.8915,34.7927,34.8298,42200.0
2008-06-09 10:10:00,56.42,56.53,56.37,56.5,40500.0,34.8298,34.8977,34.7989,34.8791,40500.0
2008-06-09 10:15:00,56.48,56.72,56.46,56.71,53900.0,34.8668,35.015,34.8545,35.0088,53900.0
2008-06-09 10:20:00,56.71,56.76,56.49,56.62,33900.0,35.0088,35.0397,34.873,34.9532,33900.0
2008-06-09 10:25:00,56.63,56.7,56.47,56.58,77100.0,34.9594,35.0026,34.8606,34.9285,77100.0
2008-06-09 10:30:00,56.56,56.6,56.46,56.55,30900.0,34.9162,34.9409,34.8545,34.91,30900.0
2008-06-09 10:35:00,56.55,56.63,56.46,56.5,91100.0,34.91,34.9594,34.8545,34.8791,91100.0
2008-06-09 10:40:00,56.49,56.62,56.48,56.56,78100.0,34.873,34.9532,34.8668,34.9162,78100.0
2008-06-09 10:45:00,56.59,56.6,56.38,56.44,55500.0,34.9347,34.9409,34.8051,34.8421,55500.0
2008-06-09 10:50:00,56.44,56.47,56.32,56.42,45800.0,34.8421,34.8606,34.768,34.8298,45800.0
2008-06-09 10:55:00,56.42,56.47,56.4,56.4,21200.0,34.8298,34.8606,34.8174,34.8174,21200.0
2008-06-09 11:00:00,56.44,56.61,56.42,56.59,70400.0,34.8421,34.9471,34.8298,34.9347,70400.0
2008-06-09 11:05:00,56.6,56.63,56.44,56.44,40800.0,34.9409,34.9594,34.8421,34.8421,40800.0
2008-06-09 11:10:00,56.46,56.62,56.44,56.55,25600.0,34.8545,34.9532,34.8421,34.91,25600.0
2008-06-09 11:15:00,56.55,56.56,56.48,56.5,18300.0,34.91,34.9162,34.8668,34.8791,18300.0
2008-06-09 11:20:00,56.49,56.57,56.43,56.54,33400.0,34.873,34.9224,34.8359,34.9038,33400.0
2008-06-09 11:25:00,56.54,56.54,56.45,56.49,34200.0,34.9038,34.9038,34.8483,34.873,34200.0
2008-06-09 11:30:00,56.49,56.59,56.49,56.56,20200.0,34.873,34.9347,34.873,34.9162,20200.0
2008-06-09 11:35:00,56.55,56.58,56.53,56.55,19900.0,34.91,34.9285,34.8977,34.91,19900.0
2008-06-09 11:40:00,56.55,56.57,56.48,56.48,26000.0,34.91,34.9224,34.8668,34.8668,26000.0
2008-06-09 11:45:00,56.47,56.49,56.4,56.41,22600.0,34.8606,34.873,34.8174,34.8236,22600.0
2008-06-09 11:50:00,56.41,56.42,56.33,56.33,19500.0,34.8236,34.8298,34.7742,34.7742,19500.0
2008-06-09 11:55:00,56.33,56.38,56.27,56.32,19500.0,34.7742,34.8051,34.7372,34.768,19500.0
2008-06-09 12:00:00,56.33,56.36,56.25,56.27,17100.0,34.7742,34.7927,34.7248,34.7372,17100.0
2008-06-09 12:05:00,56.26,56.34,56.23,56.34,22000.0,34.731,34.7804,34.7125,34.7804,22000.0
2008-06-09 12:10:00,56.34,56.41,56.32,56.35,95800.0,34.7804,34.8236,34.768,34.7865,95800.0
2008-06-09 12:15:00,56.35,56.4,56.32,56.32,16400.0,34.7865,34.8174,34.768,34.768,16400.0
2008-06-09 12:20:00,56.33,56.38,56.3,56.35,19900.0,34.7742,34.8051,34.7557,34.7865,19900.0
2008-06-09 12:25:00,56.35,56.35,56.29,56.3,13300.0,34.7865,34.7865,34.7495,34.7557,13300.0
2008-06-09 12:30:00,56.29,56.32,56.29,56.29,10800.0,34.7495,34.768,34.7495,34.7495,10800.0
2008-06-09 12:35:00,56.29,56.3,56.26,56.3,9100.0,34.7495,34.7557,34.731,34.7557,9100.0
2008-06-09 12:40:00,56.3,56.35,56.29,56.3,22900.0,34.7557,34.7865,34.7495,34.7557,22900.0
2008-06-09 12:45:00,56.3,56.34,56.27,56.31,15000.0,34.7557,34.7804,34.7372,34.7619,15000.0
2008-06-09 12:50:00,56.31,56.44,56.3,56.39,18900.0,34.7619,34.8421,34.7557,34.8112,18900.0
2008-06-09 12:55:00,56.39,56.43,56.35,56.41,11000.0,34.8112,34.8359,34.7865,34.8236,11000.0
2008-06-09 13:00:00,56.42,56.42,56.28,56.31,24400.0,34.8298,34.8298,34.7433,34.7619,24400.0
2008-06-09 13:05:00,56.31,56.33,56.28,56.31,47900.0,34.7619,34.7742,34.7433,34.7619,47900.0
2008-06-09 13:10:00,56.31,56.34,56.29,56.3,31700.0,34.7619,34.7804,34.7495,34.7557,31700.0
2008-06-09 13:15:00,56.3,56.31,56.09,56.17,46400.0,34.7557,34.7619,34.626,34.6754,46400.0
2008-06-09 13:20:00,56.16,56.19,56.05,56.1,39200.0,34.6693,34.6878,34.6013,34.6322,39200.0
2008-06-09 13:25:00,56.09,56.3,56.08,56.3,23700.0,34.626,34.7557,34.6199,34.7557,23700.0
2008-06-09 13:30:00,56.28,56.34,56.27,56.31,35800.0,34.7433,34.7804,34.7372,34.7619,35800.0
2008-06-09 13:35:00,56.3,56.32,56.22,56.23,65900.0,34.7557,34.768,34.7063,34.7125,65900.0
2008-06-09 13:40:00,56.25,56.32,56.16,56.28,74100.0,34.7248,34.768,34.6693,34.7433,74100.0
2008-06-09 13:45:00,56.28,56.29,56.17,56.17,114300.0,34.7433,34.7495,34.6754,34.6754,114300.0
2008-06-09 13:50:00,56.17,56.17,56.0,56.02,79300.0,34.6754,34.6754,34.5705,34.5828,79300.0
2008-06-09 13:55:00,56.03,56.15,56.0,56.1,39600.0,34.589,34.6631,34.5705,34.6322,39600.0
2008-06-09 14:00:00,56.1,56.14,56.01,56.14,63300.0,34.6322,34.6569,34.5767,34.6569,63300.0
2008-06-09 14:05:00,56.15,56.15,55.89,55.91,61900.0,34.6631,34.6631,34.5026,34.5149,61900.0
2008-06-09 14:10:00,55.92,55.99,55.85,55.97,36400.0,34.5211,34.5643,34.4779,34.552,36400.0
2008-06-09 14:15:00,55.98,55.99,55.85,55.94,44100.0,34.5581,34.5643,34.4779,34.5334,44100.0
2008-06-09 14:20:00,55.94,56.0,55.87,55.97,52100.0,34.5334,34.5705,34.4902,34.552,52100.0
2008-06-09 14:25:00,55.97,56.14,55.96,56.03,50600.0,34.552,34.6569,34.5458,34.589,50600.0
2008-06-09 14:30:00,56.03,56.22,56.01,56.07,44700.0,34.589,34.7063,34.5767,34.6137,44700.0
2008-06-09 14:35:00,56.07,56.22,56.04,56.22,67900.0,34.6137,34.7063,34.5952,34.7063,67900.0
2008-06-09 14:40:00,56.22,56.23,56.06,56.1,72600.0,34.7063,34.7125,34.6075,34.6322,72600.0
2008-06-09 14:45:00,56.1,56.27,56.09,56.26,51200.0,34.6322,34.7372,34.626,34.731,51200.0
2008-06-09 14:50:00,56.26,56.26,56.05,56.05,41800.0,34.731,34.731,34.6013,34.6013,41800.0
2008-06-09 14:55:00,56.05,56.09,55.98,56.01,32100.0,34.6013,34.626,34.5581,34.5767,32100.0
2008-06-09 15:00:00,56.01,56.07,55.95,55.96,61900.0,34.5767,34.6137,34.5396,34.5458,61900.0
2008-06-09 15:05:00,55.94,55.97,55.89,55.91,104400.0,34.5334,34.552,34.5026,34.5149,104400.0
2008-06-09 15:10:00,55.9,55.97,55.87,55.92,47200.0,34.5087,34.552,34.4902,34.5211,47200.0
2008-06-09 15:15:00,55.92,55.96,55.85,55.94,86700.0,34.5211,34.5458,34.4779,34.5334,86700.0
2008-06-09 15:20:00,55.96,56.08,55.89,55.93,51900.0,34.5458,34.6199,34.5026,34.5273,51900.0
2008-06-09 15:25:00,55.94,56.03,55.9,56.01,46100.0,34.5334,34.589,34.5087,34.5767,46100.0
2008-06-09 15:30:00,56.01,56.14,55.99,56.09,84600.0,34.5767,34.6569,34.5643,34.626,84600.0
2008-06-09 15:35:00,56.09,56.16,56.02,56.02,71100.0,34.626,34.6693,34.5828,34.5828,71100.0
2008-06-09 15:40:00,56.04,56.32,55.99,56.3,87200.0,34.5952,34.768,34.5643,34.7557,87200.0
2008-06-09 15:45:00,56.3,56.36,56.28,56.32,66700.0,34.7557,34.7927,34.7433,34.768,66700.0
2008-06-09 15:50:00,56.32,56.36,56.24,56.28,75200.0,34.768,34.7927,34.7186,34.7433,75200.0
2008-06-09 15:55:00,56.27,56.29,56.17,56.24,80400.0,34.7372,34.7495,34.6754,34.7186,80400.0
2008-06-10 09:30:00,55.8,55.96,55.45,55.6,51200.0,34.447,34.5458,34.2309,34.3235,51200.0
2008-06-10 09:35:00,55.61,55.81,55.58,55.75,47900.0,34.3297,34.4532,34.3112,34.4161,47900.0
2008-06-10 09:40:00,55.77,55.77,55.59,55.63,29400.0,34.4285,34.4285,34.3174,34.3421,29400.0
2008-06-10 09:45:00,55.63,55.65,55.52,55.57,33200.0,34.3421,34.3544,34.2742,34.305,33200.0
2008-06-10 09:50:00,55.56,55.58,55.44,55.47,39300.0,34.2989,34.3112,34.2248,34.2433,39300.0
2008-06-10 09:55:00,55.48,55.63,55.47,55.56,37800.0,34.2495,34.3421,34.2433,34.2989,37800.0
2008-06-10 10:00:00,55.56,55.7,55.54,55.62,38600.0,34.2989,34.3853,34.2865,34.3359,38600.0
2008-06-10 10:05:00,55.69,55.8,55.55,55.79,36300.0,34.3791,34.447,34.2927,34.4408,36300.0
2008-06-10 10:10:00,55.8,56.0,55.79,55.99,41200.0,34.447,34.5705,34.4408,34.5643,41200.0
2008-06-10 10:15:00,55.97,56.07,55.88,56.04,44900.0,34.552,34.6137,34.4964,34.5952,44900.0
2008-06-10 10:20:00,56.02,56.07,55.95,56.03,28700.0,34.5828,34.6137,34.5396,34.589,28700.0
2008-06-10 10:25:00,56.02,56.13,55.99,56.07,31800.0,34.5828,34.6507,34.5643,34.6137,31800.0
2008-06-10 10:30:00,56.07,56.13,56.01,56.06,24300.0,34.6137,34.6507,34.5767,34.6075,24300.0
2008-06-10 10:35:00,56.03,56.1,55.95,56.06,24800.0,34.589,34.6322,34.5396,34.6075,24800.0
2008-06-10 10:40:00,56.06,56.09,55.95,56.09,23200.0,34.6075,34.626,34.5396,34.626,23200.0
2008-06-10 10:45:00,56.06,56.18,56.04,56.14,20500.0,34.6075,34.6816,34.5952,34.6569,20500.0
2008-06-10 10:50:00,56.12,56.12,55.96,56.02,19700.0,34.6446,34.6446,34.5458,34.5828,19700.0
2008-06-10 10:55:00,56.02,56.17,55.95,56.07,26400.0,34.5828,34.6754,34.5396,34.6137,26400.0
2008-06-10 11:00:00,56.09,56.25,55.89,55.96,48200.0,34.626,34.7248,34.5026,34.5458,48200.0
2008-06-10 11:05:00,55.96,56.07,55.86,56.07,49700.0,34.5458,34.6137,34.4841,34.6137,49700.0
2008-06-10 11:10:00,56.08,56.15,56.03,56.11,26300.0,34.6199,34.6631,34.589,34.6384,26300.0
2008-06-10 11:15:00,56.12,56.19,56.08,56.17,35300.0,34.6446,34.6878,34.6199,34.6754,35300.0
2008-06-10 11:20:00,56.16,56.21,56.09,56.16,37900.0,34.6693,34.7001,34.626,34.6693,37900.0
2008-06-10 11:25:00,56.17,56.21,56.04,56.06,30500.0,34.6754,34.7001,34.5952,34.6075,30500.0
2008-06-10 11:30:00,56.08,56.2,56.08,56.11,40600.0,34.6199,34.6939,34.6199,34.6384,40600.0
2008-06-10 11:35:00,56.1,56.15,56.02,56.06,23900.0,34.6322,34.6631,34.5828,34.6075,23900.0
2008-06-10 11:40:00,56.05,56.3,56.05,56.3,18100.0,34.6013,34.7557,34.6013,34.7557,18100.0
2008-06-10 11:45:00,56.31,56.4,56.3,56.32,31500.0,34.7619,34.8174,34.7557,34.768,31500.0
2008-06-10 11:50:00,56.34,56.35,56.15,56.17,15600.0,34.7804,34.7865,34.6631,34.6754,15600.0
2008-06-10 11:55:00,56.17,56.27,56.15,56.22,25100.0,34.6754,34.7372,34.6631,34.7063,25100.0
2008-06-10 12:00:00,56.21,56.25,56.08,56.17,28400.0,34.7001,34.7248,34.6199,34.6754,28400.0
2008-06-10 12:05:00,56.17,56.22,56.15,56.15,23200.0,34.6754,34.7063,34.6631,34.6631,23200.0
2008-06-10 12:10:00,56.15,56.39,56.14,56.3,38300.0,34.6631,34.8112,34.6569,34.7557,38300.0
2008-06-10 12:15:00,56.31,56.36,56.24,56.31,23900.0,34.7619,34.7927,34.7186,34.7619,23900.0
2008-06-10 12:20:00,56.31,56.5,56.29,56.44,29300.0,34.7619,34.8791,34.7495,34.8421,29300.0
2008-06-10 12:25:00,56.43,56.43,56.3,56.32,17400.0,34.8359,34.8359,34.7557,34.768,17400.0
2008-06-10 12:30:00,56.33,56.36,56.22,56.33,30600.0,34.7742,34.7927,34.7063,34.7742,30600.0
2008-06-10 12:35:00,56.33,56.39,56.32,56.35,22000.0,34.7742,34.8112,34.768,34.7865,22000.0
2008-06-10 12:40:00,56.35,56.38,56.28,56.31,15000.0,34.7865,34.8051,34.7433,34.7619,15000.0
2008-06-10 12:45:00,56.3,56.37,56.29,56.37,15700.0,34.7557,34.7989,34.7495,34.7989,15700.0
2008-06-10 12:50:00,56.37,56.5,56.35,56.49,18200.0,34.7989,34.8791,34.7865,34.873,18200.0
2008-06-10 12:55:00,56.49,56.54,56.45,56.47,16000.0,34.873,34.9038,34.8483,34.8606,16000.0
2008-06-10 13:00:00,56.45,56.46,56.4,56.43,35400.0,34.8483,34.8545,34.8174,34.8359,35400.0
2008-06-10 13:05:00,56.43,56.48,56.41,56.46,34400.0,34.8359,34.8668,34.8236,34.8545,34400.0
2008-06-10 13:10:00,56.46,56.77,56.46,56.75,50700.0,34.8545,35.0458,34.8545,35.0335,50700.0
2008-06-10 13:15:00,56.76,56.77,56.66,56.69,22900.0,35.0397,35.0458,34.9779,34.9964,22900.0
2008-06-10 13:20:00,56.7,56.74,56.61,56.68,17900.0,35.0026,35.0273,34.9471,34.9903,17900.0
2008-06-10 13:25:00,56.68,56.77,56.66,56.73,30300.0,34.9903,35.0458,34.9779,35.0211,30300.0
2008-06-10 13:30:00,56.73,56.74,56.5,56.54,19500.0,35.0211,35.0273,34.8791,34.9038,19500.0
2008-06-10 13:35:00,56.54,56.57,56.51,56.54,16700.0,34.9038,34.9224,34.8853,34.9038,16700.0
2008-06-10 13:40:00,56.54,56.6,56.5,56.58,27700.0,34.9038,34.9409,34.8791,34.9285,27700.0
2008-06-10 13:45:00,56.58,56.6,56.51,56.53,23000.0,34.9285,34.9409,34.8853,34.8977,23000.0
2008-06-10 13:50:00,56.53,56.62,56.5,56.53,32500.0,34.8977,34.9532,34.8791,34.8977,32500.0
2008-06-10 13:55:00,56.53,56.53,56.35,56.37,36700.0,34.8977,34.8977,34.7865,34.7989,36700.0
2008-06-10 14:00:00,56.37,56.41,56.21,56.26,38800.0,34.7989,34.8236,34.7001,34.731,38800.0
2008-06-10 14:05:00,56.24,56.24,56.07,56.1,29900.0,34.7186,34.7186,34.6137,34.6322,29900.0
2008-06-10 14:10:00,56.11,56.12,56.03,56.09,31600.0,34.6384,34.6446,34.589,34.626,31600.0
2008-06-10 14:15:00,56.09,56.11,56.0,56.0,37400.0,34.626,34.6384,34.5705,34.5705,37400.0
2008-06-10 14:20:00,56.0,56.17,56.0,56.11,30000.0,34.5705,34.6754,34.5705,34.6384,30000.0
2008-06-10 14:25:00,56.13,56.21,56.11,56.15,53700.0,34.6507,34.7001,34.6384,34.6631,53700.0
2008-06-10 14:30:00,56.14,56.17,56.11,56.14,41200.0,34.6569,34.6754,34.6384,34.6569,41200.0
2008-06-10 14:35:00,56.13,56.16,56.08,56.13,23300.0,34.6507,34.6693,34.6199,34.6507,23300.0
2008-06-10 14:40:00,56.14,56.19,56.09,56.11,34000.0,34.6569,34.6878,34.626,34.6384,34000.0
2008-06-10 14:45:00,56.12,56.18,56.11,56.14,32600.0,34.6446,34.6816,34.6384,34.6569,32600.0
2008-06-10 14:50:00,56.14,56.14,56.02,56.12,18100.0,34.6569,34.6569,34.5828,34.6446,18100.0
2008-06-10 14:55:00,56.11,56.22,56.04,56.21,29400.0,34.6384,34.7063,34.5952,34.7001,29400.0
2008-06-10 15:00:00,56.22,56.31,56.21,56.24,30600.0,34.7063,34.7619,34.7001,34.7186,30600.0
2008-06-10 15:05:00,56.23,56.3,56.22,56.28,13300.0,34.7125,34.7557,34.7063,34.7433,13300.0
2008-06-10 15:10:00,56.29,56.34,56.26,56.34,15600.0,34.7495,34.7804,34.731,34.7804,15600.0
2008-06-10 15:15:00,56.33,56.34,56.19,56.21,30600.0,34.7742,34.7804,34.6878,34.7001,30600.0
2008-06-10 15:20:00,56.21,56.32,56.19,56.31,27300.0,34.7001,34.768,34.6878,34.7619,27300.0
2008-06-10 15:25:00,56.32,56.4,56.29,56.36,11600.0,34.768,34.8174,34.7495,34.7927,11600.0
2008-06-10 15:30:00,56.35,56.41,56.27,56.28,18100.0,34.7865,34.8236,34.7372,34.7433,18100.0
2008-06-10 15:35:00,56.26,56.3,56.24,56.27,19500.0,34.731,34.7557,34.7186,34.7372,19500.0
2008-06-10 15:40:00,56.28,56.31,56.14,56.2,49400.0,34.7433,34.7619,34.6569,34.6939,49400.0
2008-06-10 15:45:00,56.2,56.29,56.2,56.24,34500.0,34.6939,34.7495,34.6939,34.7186,34500.0
2008-06-10 15:50:00,56.25,56.32,56.21,56.32,45700.0,34.7248,34.768,34.7001,34.768,45700.0
2008-06-10 15:55:00,56.32,56.32,56.17,56.23,131500.0,34.768,34.768,34.6754,34.7125,131500.0
2008-06-11 09:30:00,56.2,56.2,55.88,55.88,46900.0,34.6939,34.6939,34.4964,34.4964,46900.0
2008-06-11 09:35:00,55.88,56.09,55.83,56.04,21100.0,34.4964,34.626,34.4655,34.5952,21100.0
2008-06-11 09:40:00,56.05,56.05,55.79,55.81,16200.0,34.6013,34.6013,34.4408,34.4532,16200.0
2008-06-11 09:45:00,55.84,55.92,55.8,55.92,71000.0,34.4717,34.5211,34.447,34.5211,71000.0
2008-06-11 09:50:00,55.92,55.97,55.74,55.76,40300.0,34.5211,34.552,34.41,34.4223,40300.0
2008-06-11 09:55:00,55.77,55.77,55.6,55.68,51600.0,34.4285,34.4285,34.3235,34.3729,51600.0
2008-06-11 10:00:00,55.68,55.73,55.62,55.67,47500.0,34.3729,34.4038,34.3359,34.3668,47500.0
2008-06-11 10:05:00,55.66,55.66,55.34,55.38,46900.0,34.3606,34.3606,34.163,34.1877,46900.0
2008-06-11 10:10:00,55.38,55.38,55.09,55.2,72600.0,34.1877,34.1877,34.0087,34.0766,72600.0
2008-06-11 10:15:00,55.19,55.22,55.01,55.04,65200.0,34.0704,34.089,33.9593,33.9778,65200.0
2008-06-11 10:20:00,55.04,55.05,54.88,54.94,118200.0,33.9778,33.984,33.8791,33.9161,118200.0
2008-06-11 10:25:00,54.94,54.98,54.8,54.84,51700.0,33.9161,33.9408,33.8297,33.8544,51700.0
2008-06-11 10:30:00,54.86,54.97,54.83,54.9,41000.0,33.8667,33.9346,33.8482,33.8914,41000.0
2008-06-11 10:35:00,54.89,54.97,54.75,54.9,89500.0,33.8852,33.9346,33.7988,33.8914,89500.0
2008-06-11 10:40:00,54.91,54.93,54.78,54.83,51400.0,33.8976,33.9099,33.8173,33.8482,51400.0
2008-06-11 10:45:00,54.83,54.99,54.82,54.94,49600.0,33.8482,33.947,33.842,33.9161,49600.0
2008-06-11 10:50:00,54.94,54.96,54.86,54.9,55600.0,33.9161,33.9285,33.8667,33.8914,55600.0
2008-06-11 10:55:00,54.9,54.9,54.8,54.83,33800.0,33.8914,33.8914,33.8297,33.8482,33800.0
2008-06-11 11:00:00,54.84,54.88,54.78,54.85,68700.0,33.8544,33.8791,33.8173,33.8606,68700.0
2008-06-11 11:05:00,54.85,54.94,54.85,54.94,36200.0,33.8606,33.9161,33.8606,33.9161,36200.0
2008-06-11 11:10:00,54.94,55.09,54.93,55.09,31200.0,33.9161,34.0087,33.9099,34.0087,31200.0
2008-06-11 11:15:00,55.09,55.3,55.09,55.29,72200.0,34.0087,34.1384,34.0087,34.1322,72200.0
2008-06-11 11:20:00,55.28,55.29,55.09,55.11,46800.0,34.126,34.1322,34.0087,34.0211,46800.0
2008-06-11 11:25:00,55.12,55.12,54.84,54.9,43300.0,34.0272,34.0272,33.8544,33.8914,43300.0
2008-06-11 11:30:00,54.9,54.97,54.82,54.9,80600.0,33.8914,33.9346,33.842,33.8914,80600.0
2008-06-11 11:35:00,54.9,54.99,54.85,54.99,51200.0,33.8914,33.947,33.8606,33.947,51200.0
2008-06-11 11:40:00,54.98,55.04,54.96,55.03,51300.0,33.9408,33.9778,33.9285,33.9717,51300.0
2008-06-11 11:45:00,55.01,55.02,54.87,54.95,27500.0,33.9593,33.9655,33.8729,33.9223,27500.0
2008-06-11 11:50:00,54.96,55.09,54.96,55.08,95600.0,33.9285,34.0087,33.9285,34.0025,95600.0
2008-06-11 11:55:00,55.09,55.17,55.07,55.11,33100.0,34.0087,34.0581,33.9964,34.0211,33100.0
2008-06-11 12:00:00,55.1,55.12,55.05,55.1,48300.0,34.0149,34.0272,33.984,34.0149,48300.0
2008-06-11 12:05:00,55.1,55.1,55.03,55.04,78700.0,34.0149,34.0149,33.9717,33.9778,78700.0
2008-06-11 12:10:00,55.05,55.12,55.0,55.08,21400.0,33.984,34.0272,33.9532,34.0025,21400.0
2008-06-11 12:15:00,55.08,55.14,55.0,55.04,58100.0,34.0025,34.0396,33.9532,33.9778,58100.0
2008-06-11 12:20:00,55.07,55.13,55.06,55.13,14900.0,33.9964,34.0334,33.9902,34.0334,14900.0
2008-06-11 12:25:00,55.14,55.16,55.09,55.11,27900.0,34.0396,34.0519,34.0087,34.0211,27900.0
2008-06-11 12:30:00,55.12,55.24,55.1,55.22,65800.0,34.0272,34.1013,34.0149,34.089,65800.0
2008-06-11 12:35:00,55.22,55.32,55.21,55.21,32100.0,34.089,34.1507,34.0828,34.0828,32100.0
2008-06-11 12:40:00,55.24,55.26,55.01,55.04,20200.0,34.1013,34.1137,33.9593,33.9778,20200.0
2008-06-11 12:45:00,55.04,55.14,55.01,55.04,19800.0,33.9778,34.0396,33.9593,33.9778,19800.0
2008-06-11 12:50:00,55.05,55.08,54.99,55.0,31800.0,33.984,34.0025,33.947,33.9532,31800.0
2008-06-11 12:55:00,55.0,55.01,54.95,54.97,31100.0,33.9532,33.9593,33.9223,33.9346,31100.0
2008-06-11 13:00:00,54.98,55.05,54.94,55.02,46900.0,33.9408,33.984,33.9161,33.9655,46900.0
2008-06-11 13:05:00,55.02,55.08,54.97,55.08,32700.0,33.9655,34.0025,33.9346,34.0025,32700.0
2008-06-11 13:10:00,55.07,55.08,54.98,55.02,37900.0,33.9964,34.0025,33.9408,33.9655,37900.0
2008-06-11 13:15:00,55.01,55.1,55.01,55.08,13400.0,33.9593,34.0149,33.9593,34.0025,13400.0
2008-06-11 13:20:00,55.07,55.13,55.07,55.09,24200.0,33.9964,34.0334,33.9964,34.0087,24200.0
2008-06-11 13:25:00,55.1,55.15,55.07,55.12,15600.0,34.0149,34.0458,33.9964,34.0272,15600.0
2008-06-11 13:30:00,55.12,55.14,55.07,55.11,20300.0,34.0272,34.0396,33.9964,34.0211,20300.0
2008-06-11 13:35:00,55.11,55.14,55.04,55.05,24400.0,34.0211,34.0396,33.9778,33.984,24400.0
2008-06-11 13:40:00,55.05,55.15,55.05,55.09,63900.0,33.984,34.0458,33.984,34.0087,63900.0
2008-06-11 13:45:00,55.11,55.19,55.02,55.03,79700.0,34.0211,34.0704,33.9655,33.9717,79700.0
2008-06-11 13:50:00,55.03,55.1,55.0,55.04,51700.0,33.9717,34.0149,33.9532,33.9778,51700.0
2008-06-11 13:55:00,55.01,55.11,54.95,55.04,80500.0,33.9593,34.0211,33.9223,33.9778,80500.0
2008-06-11 14:00:00,55.02,55.2,54.95,55.06,86900.0,33.9655,34.0766,33.9223,33.9902,86900.0
2008-06-11 14:05:00,55.05,55.1,54.93,54.99,108600.0,33.984,34.0149,33.9099,33.947,108600.0
2008-06-11 14:10:00,54.99,55.05,54.9,54.99,73700.0,33.947,33.984,33.8914,33.947,73700.0
2008-06-11 14:15:00,54.99,55.06,54.98,55.0,106100.0,33.947,33.9902,33.9408,33.9532,106100.0
2008-06-11 14:20:00,55.01,55.23,54.98,55.13,70000.0,33.9593,34.0951,33.9408,34.0334,70000.0
2008-06-11 14:25:00,55.14,55.21,54.99,55.02,72900.0,34.0396,34.0828,33.947,33.9655,72900.0
2008-06-11 14:30:00,55.03,55.07,54.95,55.0,77900.0,33.9717,33.9964,33.9223,33.9532,77900.0
2008-06-11 14:35:00,54.99,55.02,54.88,54.98,34300.0,33.947,33.9655,33.8791,33.9408,34300.0
2008-06-11 14:40:00,54.96,55.05,54.95,55.0,40700.0,33.9285,33.984,33.9223,33.9532,40700.0
2008-06-11 14:45:00,55.0,55.06,54.94,55.0,41800.0,33.9532,33.9902,33.9161,33.9532,41800.0
2008-06-11 14:50:00,55.0,55.07,54.96,55.01,56900.0,33.9532,33.9964,33.9285,33.9593,56900.0
2008-06-11 14:55:00,54.99,55.04,54.88,54.89,27700.0,33.947,33.9778,33.8791,33.8852,27700.0
2008-06-11 15:00:00,54.89,55.04,54.89,55.02,32900.0,33.8852,33.9778,33.8852,33.9655,32900.0
2008-06-11 15:05:00,55.03,55.04,54.99,55.0,23600.0,33.9717,33.9778,33.947,33.9532,23600.0
2008-06-11 15:10:00,55.0,55.04,54.89,54.9,57200.0,33.9532,33.9778,33.8852,33.8914,57200.0
2008-06-11 15:15:00,54.91,54.95,54.83,54.83,41700.0,33.8976,33.9223,33.8482,33.8482,41700.0
2008-06-11 15:20:00,54.84,54.89,54.76,54.78,59100.0,33.8544,33.8852,33.805,33.8173,59100.0
2008-06-11 15:25:00,54.78,54.83,54.68,54.81,91200.0,33.8173,33.8482,33.7556,33.8359,91200.0
2008-06-11 15:30:00,54.81,54.87,54.71,54.76,105200.0,33.8359,33.8729,33.7741,33.805,105200.0
2008-06-11 15:35:00,54.78,54.78,54.65,54.66,98500.0,33.8173,33.8173,33.7371,33.7433,98500.0
2008-06-11 15:40:00,54.66,54.79,54.66,54.73,104500.0,33.7433,33.8235,33.7433,33.7865,104500.0
2008-06-11 15:45:00,54.74,54.77,54.6,54.73,85600.0,33.7926,33.8112,33.7062,33.7865,85600.0
2008-06-11 15:50:00,54.73,54.78,54.69,54.71,105500.0,33.7865,33.8173,33.7618,33.7741,105500.0
2008-06-11 15:55:00,54.7,54.74,54.65,54.68,126400.0,33.768,33.7926,33.7371,33.7556,126400.0
2008-06-12 09:30:00,54.83,55.25,54.83,55.11,82400.0,33.8482,34.1075,33.8482,34.0211,82400.0
2008-06-12 09:35:00,55.11,55.15,54.96,55.11,43200.0,34.0211,34.0458,33.9285,34.0211,43200.0
2008-06-12 09:40:00,55.12,55.13,54.8,54.8,121000.0,34.0272,34.0334,33.8297,33.8297,121000.0
2008-06-12 09:45:00,54.82,54.89,54.78,54.8,88100.0,33.842,33.8852,33.8173,33.8297,88100.0
2008-06-12 09:50:00,54.8,55.27,54.8,55.24,160800.0,33.8297,34.1198,33.8297,34.1013,160800.0
2008-06-12 09:55:00,55.25,55.27,55.04,55.05,109000.0,34.1075,34.1198,33.9778,33.984,109000.0
2008-06-12 10:00:00,55.04,55.12,55.0,55.12,91000.0,33.9778,34.0272,33.9532,34.0272,91000.0
2008-06-12 10:05:00,55.13,55.18,55.1,55.14,73400.0,34.0334,34.0643,34.0149,34.0396,73400.0
2008-06-12 10:10:00,55.15,55.19,55.11,55.18,89000.0,34.0458,34.0704,34.0211,34.0643,89000.0
2008-06-12 10:15:00,55.18,55.18,54.99,55.0,80800.0,34.0643,34.0643,33.947,33.9532,80800.0
2008-06-12 10:20:00,55.01,55.03,54.88,54.89,120100.0,33.9593,33.9717,33.8791,33.8852,120100.0
2008-06-12 10:25:00,54.88,54.89,54.68,54.69,87100.0,33.8791,33.8852,33.7556,33.7618,87100.0
2008-06-12 10:30:00,54.7,54.81,54.66,54.8,83300.0,33.768,33.8359,33.7433,33.8297,83300.0
2008-06-12 10:35:00,54.79,55.0,54.72,54.96,43000.0,33.8235,33.9532,33.7803,33.9285,43000.0
2008-06-12 10:40:00,54.96,55.0,54.89,54.89,45400.0,33.9285,33.9532,33.8852,33.8852,45400.0
2008-06-12 10:45:00,54.89,54.9,54.76,54.81,46900.0,33.8852,33.8914,33.805,33.8359,46900.0
2008-06-12 10:50:00,54.81,54.83,54.72,54.79,40400.0,33.8359,33.8482,33.7803,33.8235,40400.0
2008-06-12 10:55:00,54.79,54.86,54.78,54.86,29800.0,33.8235,33.8667,33.8173,33.8667,29800.0
2008-06-12 11:00:00,54.87,54.97,54.85,54.97,44000.0,33.8729,33.9346,33.8606,33.9346,44000.0
2008-06-12 11:05:00,54.96,55.0,54.86,54.86,40400.0,33.9285,33.9532,33.8667,33.8667,40400.0
2008-06-12 11:10:00,54.87,55.02,54.86,54.99,30700.0,33.8729,33.9655,33.8667,33.947,30700.0
2008-06-12 11:15:00,54.99,55.04,54.95,54.97,61400.0,33.947,33.9778,33.9223,33.9346,61400.0
2008-06-12 11:20:00,54.97,55.05,54.95,55.0,68700.0,33.9346,33.984,33.9223,33.9532,68700.0
2008-06-12 11:25:00,54.99,55.04,54.95,55.01,44000.0,33.947,33.9778,33.9223,33.9593,44000.0
2008-06-12 11:30:00,55.01,55.09,54.93,54.95,39800.0,33.9593,34.0087,33.9099,33.9223,39800.0
2008-06-12 11:35:00,54.94,55.0,54.91,54.99,27200.0,33.9161,33.9532,33.8976,33.947,27200.0
2008-06-12 11:40:00,55.0,55.01,54.95,54.99,48900.0,33.9532,33.9593,33.9223,33.947,48900.0
2008-06-12 11:45:00,54.99,55.02,54.94,54.99,58100.0,33.947,33.9655,33.9161,33.947,58100.0
2008-06-12 11:50:00,54.99,55.05,54.91,54.92,52700.0,33.947,33.984,33.8976,33.9038,52700.0
2008-06-12 11:55:00,54.92,54.94,54.87,54.88,30600.0,33.9038,33.9161,33.8729,33.8791,30600.0
2008-06-12 12:00:00,54.88,54.91,54.86,54.86,29600.0,33.8791,33.8976,33.8667,33.8667,29600.0
2008-06-12 12:05:00,54.87,54.99,54.87,54.9,45500.0,33.8729,33.947,33.8729,33.8914,45500.0
2008-06-12 12:10:00,54.9,54.91,54.84,54.89,27100.0,33.8914,33.8976,33.8544,33.8852,27100.0
2008-06-12 12:15:00,54.9,54.9,54.8,54.85,55700.0,33.8914,33.8914,33.8297,33.8606,55700.0
2008-06-12 12:20:00,54.86,54.88,54.79,54.85,23200.0,33.8667,33.8791,33.8235,33.8606,23200.0
2008-06-12 12:25:00,54.85,54.87,54.78,54.84,26600.0,33.8606,33.8729,33.8173,33.8544,26600.0
2008-06-12 12:30:00,54.82,54.88,54.81,54.84,29200.0,33.842,33.8791,33.8359,33.8544,29200.0
2008-06-12 12:35:00,54.85,54.85,54.82,54.84,20500.0,33.8606,33.8606,33.842,33.8544,20500.0
2008-06-12 12:40:00,54.84,54.89,54.83,54.85,20900.0,33.8544,33.8852,33.8482,33.8606,20900.0
2008-06-12 12:45:00,54.86,54.87,54.71,54.79,31100.0,33.8667,33.8729,33.7741,33.8235,31100.0
2008-06-12 12:50:00,54.8,54.8,54.69,54.76,27600.0,33.8297,33.8297,33.7618,33.805,27600.0
2008-06-12 12:55:00,54.77,54.81,54.7,54.79,26900.0,33.8112,33.8359,33.768,33.8235,26900.0
2008-06-12 13:00:00,54.8,54.83,54.74,54.82,38600.0,33.8297,33.8482,33.7926,33.842,38600.0
2008-06-12 13:05:00,54.82,54.83,54.66,54.68,32800.0,33.842,33.8482,33.7433,33.7556,32800.0
2008-06-12 13:10:00,54.67,54.68,54.58,54.65,45700.0,33.7494,33.7556,33.6939,33.7371,45700.0
2008-06-12 13:15:00,54.66,54.67,54.59,54.61,25400.0,33.7433,33.7494,33.7,33.7124,25400.0
2008-06-12 13:20:00,54.6,54.65,54.58,54.61,48500.0,33.7062,33.7371,33.6939,33.7124,48500.0
2008-06-12 13:25:00,54.61,54.67,54.6,54.65,70000.0,33.7124,33.7494,33.7062,33.7371,70000.0
2008-06-12 13:30:00,54.65,54.72,54.57,54.59,45600.0,33.7371,33.7803,33.6877,33.7,45600.0
2008-06-12 13:35:00,54.59,54.78,54.59,54.77,32800.0,33.7,33.8173,33.7,33.8112,32800.0
2008-06-12 13:40:00,54.76,54.82,54.74,54.76,41500.0,33.805,33.842,33.7926,33.805,41500.0
2008-06-12 13:45:00,54.77,54.8,54.7,54.71,41200.0,33.8112,33.8297,33.768,33.7741,41200.0
2008-06-12 13:50:00,54.7,54.75,54.64,54.73,42900.0,33.768,33.7988,33.7309,33.7865,42900.0
2008-06-12 13:55:00,54.73,54.78,54.65,54.75,36400.0,33.7865,33.8173,33.7371,33.7988,36400.0
2008-06-12 14:00:00,54.75,54.78,54.65,54.67,28700.0,33.7988,33.8173,33.7371,33.7494,28700.0
2008-06-12 14:05:00,54.66,54.76,54.66,54.72,55300.0,33.7433,33.805,33.7433,33.7803,55300.0
2008-06-12 14:10:00,54.72,54.74,54.63,54.68,54100.0,33.7803,33.7926,33.7247,33.7556,54100.0
2008-06-12 14:15:00,54.69,54.72,54.61,54.61,45800.0,33.7618,33.7803,33.7124,33.7124,45800.0
2008-06-12 14:20:00,54.62,54.7,54.62,54.65,36500.0,33.7186,33.768,33.7186,33.7371,36500.0
2008-06-12 14:25:00,54.67,54.7,54.54,54.58,67500.0,33.7494,33.768,33.6692,33.6939,67500.0
2008-06-12 14:30:00,54.58,54.61,54.55,54.6,36100.0,33.6939,33.7124,33.6754,33.7062,36100.0
2008-06-12 14:35:00,54.59,54.62,54.5,54.6,41600.0,33.7,33.7186,33.6445,33.7062,41600.0
2008-06-12 14:40:00,54.59,54.65,54.54,54.65,63400.0,33.7,33.7371,33.6692,33.7371,63400.0
2008-06-12 14:45:00,54.65,54.66,54.49,54.5,48600.0,33.7371,33.7433,33.6383,33.6445,48600.0
2008-06-12 14:50:00,54.5,54.52,54.42,54.52,48300.0,33.6445,33.6568,33.5951,33.6568,48300.0
2008-06-12 14:55:00,54.51,54.56,54.49,54.55,41000.0,33.6507,33.6815,33.6383,33.6754,41000.0
2008-06-12 15:00:00,54.55,54.56,54.43,54.49,68500.0,33.6754,33.6815,33.6013,33.6383,68500.0
2008-06-12 15:05:00,54.5,54.56,54.43,54.5,37700.0,33.6445,33.6815,33.6013,33.6445,37700.0
2008-06-12 15:10:00,54.51,54.53,54.39,54.43,61400.0,33.6507,33.663,33.5766,33.6013,61400.0
2008-06-12 15:15:00,54.43,54.46,54.28,54.31,64700.0,33.6013,33.6198,33.5087,33.5272,64700.0
2008-06-12 15:20:00,54.3,54.32,54.21,54.22,103600.0,33.521,33.5334,33.4655,33.4716,103600.0
2008-06-12 15:25:00,54.21,54.21,54.08,54.08,153100.0,33.4655,33.4655,33.3852,33.3852,153100.0
2008-06-12 15:30:00,54.09,54.22,54.05,54.19,128300.0,33.3914,33.4716,33.3667,33.4531,128300.0
2008-06-12 15:35:00,54.19,54.22,54.1,54.14,98200.0,33.4531,33.4716,33.3976,33.4222,98200.0
2008-06-12 15:40:00,54.15,54.2,54.11,54.15,139600.0,33.4284,33.4593,33.4037,33.4284,139600.0
2008-06-12 15:45:00,54.15,54.24,54.12,54.12,275600.0,33.4284,33.484,33.4099,33.4099,275600.0
2008-06-12 15:50:00,54.12,54.18,54.08,54.15,233300.0,33.4099,33.4469,33.3852,33.4284,233300.0
2008-06-12 15:55:00,54.15,54.2,54.09,54.09,355600.0,33.4284,33.4593,33.3914,33.3914,355600.0
2008-06-13 09:30:00,54.55,55.16,54.49,55.1,77600.0,33.6754,34.0519,33.6383,34.0149,77600.0
2008-06-13 09:35:00,55.1,55.15,55.05,55.09,98200.0,34.0149,34.0458,33.984,34.0087,98200.0
2008-06-13 09:40:00,55.08,55.11,55.06,55.08,170700.0,34.0025,34.0211,33.9902,34.0025,170700.0
2008-06-13 09:45:00,55.09,55.19,54.96,54.97,161400.0,34.0087,34.0704,33.9285,33.9346,161400.0
2008-06-13 09:50:00,54.97,55.01,54.89,54.9,83900.0,33.9346,33.9593,33.8852,33.8914,83900.0
2008-06-13 09:55:00,54.89,55.0,54.83,54.9,120700.0,33.8852,33.9532,33.8482,33.8914,120700.0
2008-06-13 10:00:00,54.9,55.12,54.87,55.1,108700.0,33.8914,34.0272,33.8729,34.0149,108700.0
2008-06-13 10:05:00,55.1,55.27,54.95,55.23,88600.0,34.0149,34.1198,33.9223,34.0951,88600.0
2008-06-13 10:10:00,55.21,55.46,55.13,55.46,57100.0,34.0828,34.2371,34.0334,34.2371,57100.0
2008-06-13 10:15:00,55.45,55.71,55.45,55.68,62200.0,34.2309,34.3915,34.2309,34.3729,62200.0
2008-06-13 10:20:00,55.68,55.7,55.61,55.67,47700.0,34.3729,34.3853,34.3297,34.3668,47700.0
2008-06-13 10:25:00,55.68,55.73,55.64,55.65,37300.0,34.3729,34.4038,34.3482,34.3544,37300.0
2008-06-13 10:30:00,55.66,55.7,55.65,55.67,51100.0,34.3606,34.3853,34.3544,34.3668,51100.0
2008-06-13 10:35:00,55.66,55.7,55.59,55.69,40700.0,34.3606,34.3853,34.3174,34.3791,40700.0
2008-06-13 10:40:00,55.67,55.69,55.61,55.63,32900.0,34.3668,34.3791,34.3297,34.3421,32900.0
2008-06-13 10:45:00,55.63,55.68,55.61,55.67,30500.0,34.3421,34.3729,34.3297,34.3668,30500.0
2008-06-13 10:50:00,55.67,55.72,55.64,55.7,101100.0,34.3668,34.3976,34.3482,34.3853,101100.0
2008-06-13 10:55:00,55.69,55.7,55.47,55.65,35800.0,34.3791,34.3853,34.2433,34.3544,35800.0
2008-06-13 11:00:00,55.65,55.77,55.65,55.73,68800.0,34.3544,34.4285,34.3544,34.4038,68800.0
2008-06-13 11:05:00,55.72,55.79,55.68,55.72,46400.0,34.3976,34.4408,34.3729,34.3976,46400.0
2008-06-13 11:10:00,55.71,55.87,55.71,55.84,35000.0,34.3915,34.4902,34.3915,34.4717,35000.0
2008-06-13 11:15:00,55.86,55.87,55.76,55.82,17400.0,34.4841,34.4902,34.4223,34.4594,17400.0
2008-06-13 11:20:00,55.8,55.87,55.76,55.87,23800.0,34.447,34.4902,34.4223,34.4902,23800.0
2008-06-13 11:25:00,55.87,55.9,55.79,55.8,33300.0,34.4902,34.5087,34.4408,34.447,33300.0
2008-06-13 11:30:00,55.83,55.86,55.71,55.71,34100.0,34.4655,34.4841,34.3915,34.3915,34100.0
2008-06-13 11:35:00,55.73,55.77,55.68,55.7,30900.0,34.4038,34.4285,34.3729,34.3853,30900.0
2008-06-13 11:40:00,55.7,55.8,55.69,55.78,20200.0,34.3853,34.447,34.3791,34.4347,20200.0
2008-06-13 11:45:00,55.79,55.82,55.75,55.78,25300.0,34.4408,34.4594,34.4161,34.4347,25300.0
2008-06-13 11:50:00,55.78,55.8,55.74,55.78,23000.0,34.4347,34.447,34.41,34.4347,23000.0
2008-06-13 11:55:00,55.78,55.8,55.67,55.69,27000.0,34.4347,34.447,34.3668,34.3791,27000.0
2008-06-13 12:00:00,55.7,55.77,55.67,55.77,32200.0,34.3853,34.4285,34.3668,34.4285,32200.0
2008-06-13 12:05:00,55.77,55.86,55.77,55.84,35500.0,34.4285,34.4841,34.4285,34.4717,35500.0
2008-06-13 12:10:00,55.83,55.84,55.74,55.78,21100.0,34.4655,34.4717,34.41,34.4347,21100.0
2008-06-13 12:15:00,55.78,55.79,55.66,55.7,27600.0,34.4347,34.4408,34.3606,34.3853,27600.0
2008-06-13 12:20:00,55.7,55.7,55.62,55.63,13900.0,34.3853,34.3853,34.3359,34.3421,13900.0
2008-06-13 12:25:00,55.62,55.63,55.57,55.57,29600.0,34.3359,34.3421,34.305,34.305,29600.0
2008-06-13 12:30:00,55.56,55.59,55.54,55.57,28300.0,34.2989,34.3174,34.2865,34.305,28300.0
2008-06-13 12:35:00,55.57,55.57,55.38,55.38,27800.0,34.305,34.305,34.1877,34.1877,27800.0
2008-06-13 12:40:00,55.37,55.37,55.18,55.26,62400.0,34.1816,34.1816,34.0643,34.1137,62400.0
2008-06-13 12:45:00,55.26,55.31,55.19,55.26,29500.0,34.1137,34.1445,34.0704,34.1137,29500.0
2008-06-13 12:50:00,55.26,55.39,55.25,55.39,37900.0,34.1137,34.1939,34.1075,34.1939,37900.0
2008-06-13 12:55:00,55.38,55.42,55.37,55.39,25500.0,34.1877,34.2124,34.1816,34.1939,25500.0
2008-06-13 13:00:00,55.39,55.42,55.34,55.39,37400.0,34.1939,34.2124,34.163,34.1939,37400.0
2008-06-13 13:05:00,55.38,55.47,55.37,55.46,54600.0,34.1877,34.2433,34.1816,34.2371,54600.0
2008-06-13 13:10:00,55.46,55.61,55.45,55.59,59000.0,34.2371,34.3297,34.2309,34.3174,59000.0
2008-06-13 13:15:00,55.6,55.67,55.59,55.65,51600.0,34.3235,34.3668,34.3174,34.3544,51600.0
2008-06-13 13:20:00,55.65,55.7,55.53,55.66,31400.0,34.3544,34.3853,34.2803,34.3606,31400.0
2008-06-13 13:25:00,55.67,55.72,55.63,55.63,22100.0,34.3668,34.3976,34.3421,34.3421,22100.0
2008-06-13 13:30:00,55.65,55.68,55.55,55.64,25500.0,34.3544,34.3729,34.2927,34.3482,25500.0
2008-06-13 13:35:00,55.64,55.67,55.47,55.5,20700.0,34.3482,34.3668,34.2433,34.2618,20700.0
2008-06-13 13:40:00,55.5,55.57,55.46,55.55,20900.0,34.2618,34.305,34.2371,34.2927,20900.0
2008-06-13 13:45:00,55.55,55.59,55.45,55.58,24900.0,34.2927,34.3174,34.2309,34.3112,24900.0
2008-06-13 13:50:00,55.59,55.6,55.48,55.57,49500.0,34.3174,34.3235,34.2495,34.305,49500.0
2008-06-13 13:55:00,55.55,55.6,55.54,55.54,15800.0,34.2927,34.3235,34.2865,34.2865,15800.0
2008-06-13 14:00:00,55.54,55.6,55.47,55.52,30800.0,34.2865,34.3235,34.2433,34.2742,30800.0
2008-06-13 14:05:00,55.53,55.54,55.47,55.51,31800.0,34.2803,34.2865,34.2433,34.268,31800.0
2008-06-13 14:10:00,55.53,55.59,55.49,55.53,56300.0,34.2803,34.3174,34.2556,34.2803,56300.0
2008-06-13 14:15:00,55.52,55.7,55.5,55.68,54200.0,34.2742,34.3853,34.2618,34.3729,54200.0
2008-06-13 14:20:00,55.69,55.7,55.62,55.69,38200.0,34.3791,34.3853,34.3359,34.3791,38200.0
2008-06-13 14:25:00,55.7,55.73,55.62,55.68,32900.0,34.3853,34.4038,34.3359,34.3729,32900.0
2008-06-13 14:30:00,55.68,55.76,55.67,55.72,36900.0,34.3729,34.4223,34.3668,34.3976,36900.0
2008-06-13 14:35:00,55.72,55.73,55.69,55.72,27400.0,34.3976,34.4038,34.3791,34.3976,27400.0
2008-06-13 14:40:00,55.72,55.88,55.71,55.85,64200.0,34.3976,34.4964,34.3915,34.4779,64200.0
2008-06-13 14:45:00,55.85,55.87,55.8,55.87,23000.0,34.4779,34.4902,34.447,34.4902,23000.0
2008-06-13 14:50:00,55.87,55.88,55.77,55.79,186600.0,34.4902,34.4964,34.4285,34.4408,186600.0
2008-06-13 14:55:00,55.8,55.85,55.75,55.84,23900.0,34.447,34.4779,34.4161,34.4717,23900.0
2008-06-13 15:00:00,55.84,55.87,55.75,55.79,38300.0,34.4717,34.4902,34.4161,34.4408,38300.0
2008-06-13 15:05:00,55.8,55.82,55.75,55.76,21800.0,34.447,34.4594,34.4161,34.4223,21800.0
2008-06-13 15:10:00,55.75,55.76,55.7,55.72,42500.0,34.4161,34.4223,34.3853,34.3976,42500.0
2008-06-13 15:15:00,55.71,55.72,55.64,55.66,49100.0,34.3915,34.3976,34.3482,34.3606,49100.0
2008-06-13 15:20:00,55.65,55.75,55.65,55.75,42200.0,34.3544,34.4161,34.3544,34.4161,42200.0
2008-06-13 15:25:00,55.74,55.75,55.58,55.6,37300.0,34.41,34.4161,34.3112,34.3235,37300.0
2008-06-13 15:30:00,55.62,55.66,55.54,55.56,48400.0,34.3359,34.3606,34.2865,34.2989,48400.0
2008-06-13 15:35:00,55.55,55.64,55.5,55.63,83800.0,34.2927,34.3482,34.2618,34.3421,83800.0
2008-06-13 15:40:00,55.64,55.72,55.63,55.63,76900.0,34.3482,34.3976,34.3421,34.3421,76900.0
2008-06-13 15:45:00,55.62,55.83,55.6,55.78,110400.0,34.3359,34.4655,34.3235,34.4347,110400.0
2008-06-13 15:50:00,55.78,55.83,55.76,55.82,82100.0,34.4347,34.4655,34.4223,34.4594,82100.0
2008-06-13 15:55:00,55.82,55.89,55.78,55.87,150800.0,34.4594,34.5026,34.4347,34.4902,150800.0
2008-06-16 09:30:00,56.1,56.38,55.66,56.1,71600.0,34.6322,34.8051,34.3606,34.6322,71600.0
2008-06-16 09:35:00,56.09,56.1,55.96,56.02,172100.0,34.626,34.6322,34.5458,34.5828,172100.0
2008-06-16 09:40:00,56.02,56.1,55.73,55.73,58800.0,34.5828,34.6322,34.4038,34.4038,58800.0
2008-06-16 09:45:00,55.73,55.83,55.65,55.71,33500.0,34.4038,34.4655,34.3544,34.3915,33500.0
2008-06-16 09:50:00,55.69,55.98,55.66,55.97,24100.0,34.3791,34.5581,34.3606,34.552,24100.0
2008-06-16 09:55:00,55.94,56.1,55.85,56.09,80500.0,34.5334,34.6322,34.4779,34.626,80500.0
2008-06-16 10:00:00,56.09,56.15,55.99,56.1,133700.0,34.626,34.6631,34.5643,34.6322,133700.0
2008-06-16 10:05:00,56.08,56.24,56.05,56.17,58500.0,34.6199,34.7186,34.6013,34.6754,58500.0
2008-06-16 10:10:00,56.15,56.18,55.99,56.06,30800.0,34.6631,34.6816,34.5643,34.6075,30800.0
2008-06-16 10:15:00,56.07,56.09,56.0,56.08,20300.0,34.6137,34.626,34.5705,34.6199,20300.0
2008-06-16 10:20:00,56.08,56.09,55.98,56.0,61500.0,34.6199,34.626,34.5581,34.5705,61500.0
2008-06-16 10:25:00,56.01,56.05,56.0,56.05,21300.0,34.5767,34.6013,34.5705,34.6013,21300.0
2008-06-16 10:30:00,56.04,56.08,55.93,55.93,36200.0,34.5952,34.6199,34.5273,34.5273,36200.0
2008-06-16 10:35:00,55.93,55.94,55.84,55.84,48000.0,34.5273,34.5334,34.4717,34.4717,48000.0
2008-06-16 10:40:00,55.84,55.9,55.84,55.9,38000.0,34.4717,34.5087,34.4717,34.5087,38000.0
2008-06-16 10:45:00,55.9,55.91,55.83,55.88,46200.0,34.5087,34.5149,34.4655,34.4964,46200.0
2008-06-16 10:50:00,55.88,56.08,55.88,56.08,51500.0,34.4964,34.6199,34.4964,34.6199,51500.0
2008-06-16 10:55:00,56.08,56.16,56.0,56.07,46700.0,34.6199,34.6693,34.5705,34.6137,46700.0
2008-06-16 11:00:00,56.09,56.13,56.03,56.08,62500.0,34.626,34.6507,34.589,34.6199,62500.0
2008-06-16 11:05:00,56.1,56.12,56.0,56.05,30700.0,34.6322,34.6446,34.5705,34.6013,30700.0
2008-06-16 11:10:00,56.06,56.12,56.06,56.1,27200.0,34.6075,34.6446,34.6075,34.6322,27200.0
2008-06-16 11:15:00,56.1,56.14,56.06,56.07,47900.0,34.6322,34.6569,34.6075,34.6137,47900.0
2008-06-16 11:20:00,56.06,56.07,55.94,55.96,24700.0,34.6075,34.6137,34.5334,34.5458,24700.0
2008-06-16 11:25:00,55.94,56.03,55.89,55.99,20400.0,34.5334,34.589,34.5026,34.5643,20400.0
2008-06-16 11:30:00,55.99,56.05,55.99,56.01,15700.0,34.5643,34.6013,34.5643,34.5767,15700.0
2008-06-16 11:35:00,56.01,56.1,55.94,56.07,18600.0,34.5767,34.6322,34.5334,34.6137,18600.0
2008-06-16 11:40:00,56.07,56.11,56.04,56.11,23400.0,34.6137,34.6384,34.5952,34.6384,23400.0
2008-06-16 11:45:00,56.11,56.11,55.98,56.02,24300.0,34.6384,34.6384,34.5581,34.5828,24300.0
2008-06-16 11:50:00,56.02,56.05,55.92,55.95,24100.0,34.5828,34.6013,34.5211,34.5396,24100.0
2008-06-16 11:55:00,55.95,55.99,55.94,55.96,9800.0,34.5396,34.5643,34.5334,34.5458,9800.0
2008-06-16 12:00:00,55.98,56.0,55.88,55.9,28300.0,34.5581,34.5705,34.4964,34.5087,28300.0
2008-06-16 12:05:00,55.9,55.98,55.86,55.96,12500.0,34.5087,34.5581,34.4841,34.5458,12500.0
2008-06-16 12:10:00,55.94,56.0,55.92,55.99,10400.0,34.5334,34.5705,34.5211,34.5643,10400.0
2008-06-16 12:15:00,55.99,56.06,55.98,56.01,19000.0,34.5643,34.6075,34.5581,34.5767,19000.0
2008-06-16 12:20:00,56.01,56.06,56.01,56.05,9500.0,34.5767,34.6075,34.5767,34.6013,9500.0
2008-06-16 12:25:00,56.04,56.06,56.03,56.05,14700.0,34.5952,34.6075,34.589,34.6013,14700.0
2008-06-16 12:30:00,56.05,56.08,56.04,56.06,18500.0,34.6013,34.6199,34.5952,34.6075,18500.0
2008-06-16 12:35:00,56.06,56.09,56.02,56.09,11700.0,34.6075,34.626,34.5828,34.626,11700.0
2008-06-16 12:40:00,56.09,56.17,56.08,56.09,12000.0,34.626,34.6754,34.6199,34.626,12000.0
2008-06-16 12:45:00,56.09,56.23,56.09,56.23,12000.0,34.626,34.7125,34.626,34.7125,12000.0
2008-06-16 12:50:00,56.23,56.36,56.21,56.29,27700.0,34.7125,34.7927,34.7001,34.7495,27700.0
2008-06-16 12:55:00,56.29,56.29,56.16,56.18,15200.0,34.7495,34.7495,34.6693,34.6816,15200.0
2008-06-16 13:00:00,56.17,56.19,56.12,56.13,19100.0,34.6754,34.6878,34.6446,34.6507,19100.0
2008-06-16 13:05:00,56.13,56.18,56.07,56.07,46200.0,34.6507,34.6816,34.6137,34.6137,46200.0
2008-06-16 13:10:00,56.07,56.1,55.98,56.02,74700.0,34.6137,34.6322,34.5581,34.5828,74700.0
2008-06-16 13:15:00,56.01,56.11,55.98,56.09,43600.0,34.5767,34.6384,34.5581,34.626,43600.0
2008-06-16 13:20:00,56.09,56.15,56.07,56.09,21900.0,34.626,34.6631,34.6137,34.626,21900.0
2008-06-16 13:25:00,56.1,56.28,56.1,56.28,30000.0,34.6322,34.7433,34.6322,34.7433,30000.0
2008-06-16 13:30:00,56.25,56.41,56.21,56.35,23800.0,34.7248,34.8236,34.7001,34.7865,23800.0
2008-06-16 13:35:00,56.36,56.41,56.31,56.31,13000.0,34.7927,34.8236,34.7619,34.7619,13000.0
2008-06-16 13:40:00,56.32,56.34,56.25,56.25,40200.0,34.768,34.7804,34.7248,34.7248,40200.0
2008-06-16 13:45:00,56.26,56.26,56.17,56.18,18200.0,34.731,34.731,34.6754,34.6816,18200.0
2008-06-16 13:50:00,56.2,56.28,56.16,56.16,16400.0,34.6939,34.7433,34.6693,34.6693,16400.0
2008-06-16 13:55:00,56.16,56.2,56.1,56.15,38600.0,34.6693,34.6939,34.6322,34.6631,38600.0
2008-06-16 14:00:00,56.15,56.15,56.05,56.07,38200.0,34.6631,34.6631,34.6013,34.6137,38200.0
2008-06-16 14:05:00,56.06,56.1,55.97,55.98,44700.0,34.6075,34.6322,34.552,34.5581,44700.0
2008-06-16 14:10:00,55.99,56.03,55.93,55.97,27100.0,34.5643,34.589,34.5273,34.552,27100.0
2008-06-16 14:15:00,55.98,56.07,55.97,56.0,32600.0,34.5581,34.6137,34.552,34.5705,32600.0
2008-06-16 14:20:00,56.03,56.08,55.98,55.98,33700.0,34.589,34.6199,34.5581,34.5581,33700.0
2008-06-16 14:25:00,55.98,56.0,55.91,55.96,21900.0,34.5581,34.5705,34.5149,34.5458,21900.0
2008-06-16 14:30:00,55.97,56.04,55.97,56.0,22500.0,34.552,34.5952,34.552,34.5705,22500.0
2008-06-16 14:35:00,56.01,56.12,56.01,56.08,19300.0,34.5767,34.6446,34.5767,34.6199,19300.0
2008-06-16 14:40:00,56.08,56.19,56.07,56.17,22700.0,34.6199,34.6878,34.6137,34.6754,22700.0
2008-06-16 14:45:00,56.17,56.17,56.08,56.09,24900.0,34.6754,34.6754,34.6199,34.626,24900.0
2008-06-16 14:50:00,56.08,56.18,56.08,56.16,19400.0,34.6199,34.6816,34.6199,34.6693,19400.0
2008-06-16 14:55:00,56.15,56.19,56.14,56.17,22100.0,34.6631,34.6878,34.6569,34.6754,22100.0
2008-06-16 15:00:00,56.18,56.2,56.12,56.18,40800.0,34.6816,34.6939,34.6446,34.6816,40800.0
2008-06-16 15:05:00,56.18,56.19,56.11,56.15,41300.0,34.6816,34.6878,34.6384,34.6631,41300.0
2008-06-16 15:10:00,56.16,56.2,56.11,56.14,33300.0,34.6693,34.6939,34.6384,34.6569,33300.0
2008-06-16 15:15:00,56.15,56.2,56.11,56.13,75500.0,34.6631,34.6939,34.6384,34.6507,75500.0
2008-06-16 15:20:00,56.13,56.16,56.06,56.08,44800.0,34.6507,34.6693,34.6075,34.6199,44800.0
2008-06-16 15:25:00,56.08,56.14,56.05,56.05,34700.0,34.6199,34.6569,34.6013,34.6013,34700.0
2008-06-16 15:30:00,56.07,56.12,56.0,56.0,47900.0,34.6137,34.6446,34.5705,34.5705,47900.0
2008-06-16 15:35:00,56.01,56.08,55.97,55.99,40700.0,34.5767,34.6199,34.552,34.5643,40700.0
2008-06-16 15:40:00,55.99,56.03,55.95,56.0,52900.0,34.5643,34.589,34.5396,34.5705,52900.0
2008-06-16 15:45:00,55.99,56.02,55.98,56.0,57200.0,34.5643,34.5828,34.5581,34.5705,57200.0
2008-06-16 15:50:00,55.99,56.09,55.99,56.02,107400.0,34.5643,34.626,34.5643,34.5828,107400.0
2008-06-16 15:55:00,56.03,56.03,55.94,55.99,98700.0,34.589,34.589,34.5334,34.5643,98700.0
2008-06-17 09:30:00,56.21,56.4,56.1,56.19,53400.0,34.7001,34.8174,34.6322,34.6878,53400.0
2008-06-17 09:35:00,56.2,56.22,55.93,55.93,45100.0,34.6939,34.7063,34.5273,34.5273,45100.0
2008-06-17 09:40:00,55.93,56.0,55.84,56.0,23300.0,34.5273,34.5705,34.4717,34.5705,23300.0
2008-06-17 09:45:00,56.0,56.08,55.96,56.05,19600.0,34.5705,34.6199,34.5458,34.6013,19600.0
2008-06-17 09:50:00,56.04,56.12,56.0,56.03,35500.0,34.5952,34.6446,34.5705,34.589,35500.0
2008-06-17 09:55:00,56.03,56.14,55.97,56.05,40300.0,34.589,34.6569,34.552,34.6013,40300.0
2008-06-17 10:00:00,56.05,56.15,56.04,56.09,25700.0,34.6013,34.6631,34.5952,34.626,25700.0
2008-06-17 10:05:00,56.07,56.14,55.91,55.91,21100.0,34.6137,34.6569,34.5149,34.5149,21100.0
2008-06-17 10:10:00,55.92,56.02,55.9,55.96,25800.0,34.5211,34.5828,34.5087,34.5458,25800.0
2008-06-17 10:15:00,55.94,56.02,55.92,56.02,17500.0,34.5334,34.5828,34.5211,34.5828,17500.0
2008-06-17 10:20:00,56.02,56.05,55.84,55.89,24200.0,34.5828,34.6013,34.4717,34.5026,24200.0
2008-06-17 10:25:00,55.92,55.97,55.87,55.96,14200.0,34.5211,34.552,34.4902,34.5458,14200.0
2008-06-17 10:30:00,55.95,55.97,55.86,55.91,52500.0,34.5396,34.552,34.4841,34.5149,52500.0
2008-06-17 10:35:00,55.94,55.94,55.85,55.87,30100.0,34.5334,34.5334,34.4779,34.4902,30100.0
2008-06-17 10:40:00,55.88,55.88,55.77,55.77,28700.0,34.4964,34.4964,34.4285,34.4285,28700.0
2008-06-17 10:45:00,55.78,55.81,55.68,55.75,38600.0,34.4347,34.4532,34.3729,34.4161,38600.0
2008-06-17 10:50:00,55.76,55.76,55.67,55.75,46400.0,34.4223,34.4223,34.3668,34.4161,46400.0
2008-06-17 10:55:00,55.76,55.94,55.75,55.75,41500.0,34.4223,34.5334,34.4161,34.4161,41500.0
2008-06-17 11:00:00,55.75,55.76,55.65,55.76,48200.0,34.4161,34.4223,34.3544,34.4223,48200.0
2008-06-17 11:05:00,55.76,55.86,55.71,55.72,34600.0,34.4223,34.4841,34.3915,34.3976,34600.0
2008-06-17 11:10:00,55.73,55.85,55.7,55.85,52400.0,34.4038,34.4779,34.3853,34.4779,52400.0
2008-06-17 11:15:00,55.84,55.84,55.65,55.77,34200.0,34.4717,34.4717,34.3544,34.4285,34200.0
2008-06-17 11:20:00,55.75,55.81,55.73,55.8,50700.0,34.4161,34.4532,34.4038,34.447,50700.0
2008-06-17 11:25:00,55.79,55.79,55.5,55.54,64500.0,34.4408,34.4408,34.2618,34.2865,64500.0
2008-06-17 11:30:00,55.56,55.69,55.51,55.54,37800.0,34.2989,34.3791,34.268,34.2865,37800.0
2008-06-17 11:35:00,55.52,55.88,55.39,55.55,65100.0,34.2742,34.4964,34.1939,34.2927,65100.0
2008-06-17 11:40:00,55.56,55.65,55.53,55.58,19500.0,34.2989,34.3544,34.2803,34.3112,19500.0
2008-06-17 11:45:00,55.58,55.67,55.55,55.59,28100.0,34.3112,34.3668,34.2927,34.3174,28100.0
2008-06-17 11:50:00,55.59,55.64,55.55,55.59,20800.0,34.3174,34.3482,34.2927,34.3174,20800.0
2008-06-17 11:55:00,55.57,55.58,55.44,55.53,49800.0,34.305,34.3112,34.2248,34.2803,49800.0
2008-06-17 12:00:00,55.5,55.55,55.45,55.52,20400.0,34.2618,34.2927,34.2309,34.2742,20400.0
2008-06-17 12:05:00,55.53,55.57,55.46,55.53,20900.0,34.2803,34.305,34.2371,34.2803,20900.0
2008-06-17 12:10:00,55.53,55.6,55.51,55.58,19000.0,34.2803,34.3235,34.268,34.3112,19000.0
2008-06-17 12:15:00,55.57,55.57,55.48,55.56,16900.0,34.305,34.305,34.2495,34.2989,16900.0
2008-06-17 12:20:00,55.56,55.59,55.47,55.48,12000.0,34.2989,34.3174,34.2433,34.2495,12000.0
2008-06-17 12:25:00,55.47,55.51,55.37,55.39,53400.0,34.2433,34.268,34.1816,34.1939,53400.0
2008-06-17 12:30:00,55.4,55.44,55.39,55.4,55700.0,34.2001,34.2248,34.1939,34.2001,55700.0
2008-06-17 12:35:00,55.4,55.41,55.3,55.37,36900.0,34.2001,34.2063,34.1384,34.1816,36900.0
2008-06-17 12:40:00,55.36,55.38,55.27,55.28,31800.0,34.1754,34.1877,34.1198,34.126,31800.0
2008-06-17 12:45:00,55.27,55.38,55.27,55.37,31200.0,34.1198,34.1877,34.1198,34.1816,31200.0
2008-06-17 12:50:00,55.36,55.39,55.25,55.29,30600.0,34.1754,34.1939,34.1075,34.1322,30600.0
2008-06-17 12:55:00,55.29,55.32,55.26,55.29,26600.0,34.1322,34.1507,34.1137,34.1322,26600.0
2008-06-17 13:00:00,55.3,55.34,55.27,55.3,18900.0,34.1384,34.163,34.1198,34.1384,18900.0
2008-06-17 13:05:00,55.3,55.48,55.29,55.48,15000.0,34.1384,34.2495,34.1322,34.2495,15000.0
2008-06-17 13:10:00,55.48,55.53,55.45,55.5,22300.0,34.2495,34.2803,34.2309,34.2618,22300.0
2008-06-17 13:15:00,55.5,55.54,55.43,55.43,30600.0,34.2618,34.2865,34.2186,34.2186,30600.0
2008-06-17 13:20:00,55.44,55.55,55.42,55.55,32500.0,34.2248,34.2927,34.2124,34.2927,32500.0
2008-06-17 13:25:00,55.55,55.59,55.51,55.56,21700.0,34.2927,34.3174,34.268,34.2989,21700.0
2008-06-17 13:30:00,55.58,55.59,55.51,55.55,19500.0,34.3112,34.3174,34.268,34.2927,19500.0
2008-06-17 13:35:00,55.57,55.62,55.55,55.57,27800.0,34.305,34.3359,34.2927,34.305,27800.0
2008-06-17 13:40:00,55.57,55.58,55.47,55.48,26900.0,34.305,34.3112,34.2433,34.2495,26900.0
2008-06-17 13:45:00,55.48,55.53,55.44,55.5,13600.0,34.2495,34.2803,34.2248,34.2618,13600.0
2008-06-17 13:50:00,55.49,55.49,55.43,55.45,11900.0,34.2556,34.2556,34.2186,34.2309,11900.0
2008-06-17 13:55:00,55.45,55.52,55.4,55.52,11500.0,34.2309,34.2742,34.2001,34.2742,11500.0
2008-06-17 14:00:00,55.53,55.58,55.52,55.53,18400.0,34.2803,34.3112,34.2742,34.2803,18400.0
2008-06-17 14:05:00,55.52,55.52,55.4,55.45,24700.0,34.2742,34.2742,34.2001,34.2309,24700.0
2008-06-17 14:10:00,55.47,55.49,55.43,55.43,9800.0,34.2433,34.2556,34.2186,34.2186,9800.0
2008-06-17 14:15:00,55.43,55.56,55.41,55.5,17900.0,34.2186,34.2989,34.2063,34.2618,17900.0
2008-06-17 14:20:00,55.49,55.52,55.41,55.44,16800.0,34.2556,34.2742,34.2063,34.2248,16800.0
2008-06-17 14:25:00,55.41,55.42,55.3,55.3,15300.0,34.2063,34.2124,34.1384,34.1384,15300.0
2008-06-17 14:30:00,55.31,55.39,55.28,55.38,16400.0,34.1445,34.1939,34.126,34.1877,16400.0
2008-06-17 14:35:00,55.37,55.42,55.34,55.35,20200.0,34.1816,34.2124,34.163,34.1692,20200.0
2008-06-17 14:40:00,55.34,55.42,55.34,55.38,20800.0,34.163,34.2124,34.163,34.1877,20800.0
2008-06-17 14:45:00,55.38,55.38,55.31,55.34,32300.0,34.1877,34.1877,34.1445,34.163,32300.0
2008-06-17 14:50:00,55.33,55.41,55.31,55.37,36800.0,34.1569,34.2063,34.1445,34.1816,36800.0
2008-06-17 14:55:00,55.37,55.44,55.33,55.35,32200.0,34.1816,34.2248,34.1569,34.1692,32200.0
2008-06-17 15:00:00,55.34,55.39,55.26,55.32,39000.0,34.163,34.1939,34.1137,34.1507,39000.0
2008-06-17 15:05:00,55.31,55.35,55.28,55.34,25000.0,34.1445,34.1692,34.126,34.163,25000.0
2008-06-17 15:10:00,55.33,55.44,55.33,55.37,40200.0,34.1569,34.2248,34.1569,34.1816,40200.0
2008-06-17 15:15:00,55.37,55.42,55.33,55.37,99200.0,34.1816,34.2124,34.1569,34.1816,99200.0
2008-06-17 15:20:00,55.37,55.4,55.2,55.22,77400.0,34.1816,34.2001,34.0766,34.089,77400.0
2008-06-17 15:25:00,55.23,55.35,55.22,55.34,44100.0,34.0951,34.1692,34.089,34.163,44100.0
2008-06-17 15:30:00,55.33,55.41,55.3,55.4,48800.0,34.1569,34.2063,34.1384,34.2001,48800.0
2008-06-17 15:35:00,55.4,55.4,55.25,55.28,50800.0,34.2001,34.2001,34.1075,34.126,50800.0
2008-06-17 15:40:00,55.28,55.39,55.28,55.32,44700.0,34.126,34.1939,34.126,34.1507,44700.0
2008-06-17 15:45:00,55.32,55.37,55.27,55.36,43500.0,34.1507,34.1816,34.1198,34.1754,43500.0
2008-06-17 15:50:00,55.36,55.39,55.25,55.27,72600.0,34.1754,34.1939,34.1075,34.1198,72600.0
2008-06-17 15:55:00,55.26,55.29,55.21,55.29,83300.0,34.1137,34.1322,34.0828,34.1322,83300.0
2008-06-18 09:30:00,55.0,55.5,54.77,55.23,144800.0,33.9532,34.2618,33.8112,34.0951,144800.0
2008-06-18 09:35:00,55.28,55.54,55.24,55.37,47700.0,34.126,34.2865,34.1013,34.1816,47700.0
2008-06-18 09:40:00,55.38,55.54,55.3,55.43,80000.0,34.1877,34.2865,34.1384,34.2186,80000.0
2008-06-18 09:45:00,55.44,55.52,55.3,55.32,51600.0,34.2248,34.2742,34.1384,34.1507,51600.0
2008-06-18 09:50:00,55.31,55.42,55.26,55.31,48500.0,34.1445,34.2124,34.1137,34.1445,48500.0
2008-06-18 09:55:00,55.3,55.36,55.26,55.28,76400.0,34.1384,34.1754,34.1137,34.126,76400.0
2008-06-18 10:00:00,55.27,55.27,55.17,55.2,102100.0,34.1198,34.1198,34.0581,34.0766,102100.0
2008-06-18 10:05:00,55.19,55.22,55.11,55.16,42800.0,34.0704,34.089,34.0211,34.0519,42800.0
2008-06-18 10:10:00,55.21,55.21,55.11,55.16,19600.0,34.0828,34.0828,34.0211,34.0519,19600.0
2008-06-18 10:15:00,55.17,55.23,55.13,55.23,50400.0,34.0581,34.0951,34.0334,34.0951,50400.0
2008-06-18 10:20:00,55.24,55.24,55.07,55.13,52200.0,34.1013,34.1013,33.9964,34.0334,52200.0
2008-06-18 10:25:00,55.12,55.16,54.91,54.93,61700.0,34.0272,34.0519,33.8976,33.9099,61700.0
2008-06-18 10:30:00,54.92,55.03,54.82,55.02,74800.0,33.9038,33.9717,33.842,33.9655,74800.0
2008-06-18 10:35:00,55.01,55.14,54.92,55.13,63400.0,33.9593,34.0396,33.9038,34.0334,63400.0
2008-06-18 10:40:00,55.14,55.14,54.88,54.88,61700.0,34.0396,34.0396,33.8791,33.8791,61700.0
2008-06-18 10:45:00,54.89,55.07,54.89,54.9,64400.0,33.8852,33.9964,33.8852,33.8914,64400.0
2008-06-18 10:50:00,54.93,54.93,54.7,54.72,115800.0,33.9099,33.9099,33.768,33.7803,115800.0
2008-06-18 10:55:00,54.73,54.86,54.67,54.85,60300.0,33.7865,33.8667,33.7494,33.8606,60300.0
2008-06-18 11:00:00,54.85,54.86,54.7,54.8,76400.0,33.8606,33.8667,33.768,33.8297,76400.0
2008-06-18 11:05:00,54.81,55.01,54.79,54.89,68600.0,33.8359,33.9593,33.8235,33.8852,68600.0
2008-06-18 11:10:00,54.88,54.92,54.76,54.78,71200.0,33.8791,33.9038,33.805,33.8173,71200.0
2008-06-18 11:15:00,54.78,54.83,54.7,54.76,129400.0,33.8173,33.8482,33.768,33.805,129400.0
2008-06-18 11:20:00,54.77,54.8,54.68,54.72,57300.0,33.8112,33.8297,33.7556,33.7803,57300.0
2008-06-18 11:25:00,54.72,54.75,54.61,54.63,56900.0,33.7803,33.7988,33.7124,33.7247,56900.0
2008-06-18 11:30:00,54.63,54.72,54.62,54.7,84000.0,33.7247,33.7803,33.7186,33.768,84000.0
2008-06-18 11:35:00,54.7,54.71,54.55,54.57,80400.0,33.768,33.7741,33.6754,33.6877,80400.0
2008-06-18 11:40:00,54.56,54.6,54.51,54.51,50400.0,33.6815,33.7062,33.6507,33.6507,50400.0
2008-06-18 11:45:00,54.5,54.56,54.45,54.54,70000.0,33.6445,33.6815,33.6136,33.6692,70000.0
2008-06-18 11:50:00,54.55,54.63,54.54,54.59,72100.0,33.6754,33.7247,33.6692,33.7,72100.0
2008-06-18 11:55:00,54.58,54.68,54.57,54.66,49600.0,33.6939,33.7556,33.6877,33.7433,49600.0
2008-06-18 12:00:00,54.66,54.71,54.65,54.67,52700.0,33.7433,33.7741,33.7371,33.7494,52700.0
2008-06-18 12:05:00,54.68,54.7,54.65,54.66,35300.0,33.7556,33.768,33.7371,33.7433,35300.0
2008-06-18 12:10:00,54.66,54.73,54.65,54.72,46800.0,33.7433,33.7865,33.7371,33.7803,46800.0
2008-06-18 12:15:00,54.72,54.8,54.69,54.69,32600.0,33.7803,33.8297,33.7618,33.7618,32600.0
2008-06-18 12:20:00,54.7,54.78,54.67,54.76,15900.0,33.768,33.8173,33.7494,33.805,15900.0
2008-06-18 12:25:00,54.76,54.8,54.7,54.79,18600.0,33.805,33.8297,33.768,33.8235,18600.0
2008-06-18 12:30:00,54.78,54.88,54.76,54.87,18000.0,33.8173,33.8791,33.805,33.8729,18000.0
2008-06-18 12:35:00,54.87,54.88,54.78,54.85,25800.0,33.8729,33.8791,33.8173,33.8606,25800.0
2008-06-18 12:40:00,54.85,54.85,54.7,54.7,58400.0,33.8606,33.8606,33.768,33.768,58400.0
2008-06-18 12:45:00,54.69,54.74,54.65,54.74,19200.0,33.7618,33.7926,33.7371,33.7926,19200.0
2008-06-18 12:50:00,54.72,54.73,54.63,54.67,19300.0,33.7803,33.7865,33.7247,33.7494,19300.0
2008-06-18 12:55:00,54.66,54.66,54.6,54.65,16700.0,33.7433,33.7433,33.7062,33.7371,16700.0
2008-06-18 13:00:00,54.64,54.64,54.52,54.52,23800.0,33.7309,33.7309,33.6568,33.6568,23800.0
2008-06-18 13:05:00,54.52,54.63,54.5,54.5,33000.0,33.6568,33.7247,33.6445,33.6445,33000.0
2008-06-18 13:10:00,54.5,54.55,54.4,54.4,26700.0,33.6445,33.6754,33.5828,33.5828,26700.0
2008-06-18 13:15:00,54.43,54.43,54.31,54.39,59500.0,33.6013,33.6013,33.5272,33.5766,59500.0
2008-06-18 13:20:00,54.38,54.39,54.31,54.34,40600.0,33.5704,33.5766,33.5272,33.5457,40600.0
2008-06-18 13:25:00,54.33,54.33,54.25,54.29,34800.0,33.5395,33.5395,33.4902,33.5148,34800.0
2008-06-18 13:30:00,54.29,54.35,54.21,54.33,60700.0,33.5148,33.5519,33.4655,33.5395,60700.0
2008-06-18 13:35:00,54.32,54.33,54.18,54.19,39300.0,33.5334,33.5395,33.4469,33.4531,39300.0
2008-06-18 13:40:00,54.19,54.34,54.18,54.32,36600.0,33.4531,33.5457,33.4469,33.5334,36600.0
2008-06-18 13:45:00,54.32,54.32,54.19,54.26,63100.0,33.5334,33.5334,33.4531,33.4963,63100.0
2008-06-18 13:50:00,54.26,54.32,54.24,54.27,33600.0,33.4963,33.5334,33.484,33.5025,33600.0
2008-06-18 13:55:00,54.27,54.32,54.23,54.26,149600.0,33.5025,33.5334,33.4778,33.4963,149600.0
2008-06-18 14:00:00,54.26,54.4,54.25,54.3,46900.0,33.4963,33.5828,33.4902,33.521,46900.0
2008-06-18 14:05:00,54.29,54.35,54.22,54.26,51400.0,33.5148,33.5519,33.4716,33.4963,51400.0
2008-06-18 14:10:00,54.25,54.28,54.04,54.11,74800.0,33.4902,33.5087,33.3605,33.4037,74800.0
2008-06-18 14:15:00,54.12,54.26,54.09,54.15,89700.0,33.4099,33.4963,33.3914,33.4284,89700.0
2008-06-18 14:20:00,54.15,54.17,54.0,54.03,76500.0,33.4284,33.4408,33.3358,33.3543,76500.0
2008-06-18 14:25:00,54.02,54.09,54.0,54.03,73300.0,33.3482,33.3914,33.3358,33.3543,73300.0
2008-06-18 14:30:00,54.03,54.12,53.98,54.09,49800.0,33.3543,33.4099,33.3235,33.3914,49800.0
2008-06-18 14:35:00,54.09,54.23,54.08,54.12,72100.0,33.3914,33.4778,33.3852,33.4099,72100.0
2008-06-18 14:40:00,54.13,54.17,54.06,54.1,79900.0,33.4161,33.4408,33.3729,33.3976,79900.0
2008-06-18 14:45:00,54.11,54.12,54.03,54.05,68600.0,33.4037,33.4099,33.3543,33.3667,68600.0
2008-06-18 14:50:00,54.04,54.06,54.0,54.01,127100.0,33.3605,33.3729,33.3358,33.342,127100.0
2008-06-18 14:55:00,54.01,54.01,53.96,54.0,128600.0,33.342,33.342,33.3111,33.3358,128600.0
2008-06-18 15:00:00,54.01,54.02,53.96,53.99,98200.0,33.342,33.3482,33.3111,33.3296,98200.0
2008-06-18 15:05:00,53.99,54.27,53.98,54.27,157400.0,33.3296,33.5025,33.3235,33.5025,157400.0
2008-06-18 15:10:00,54.27,54.3,54.18,54.21,80100.0,33.5025,33.521,33.4469,33.4655,80100.0
2008-06-18 15:15:00,54.21,54.36,54.2,54.33,69500.0,33.4655,33.5581,33.4593,33.5395,69500.0
2008-06-18 15:20:00,54.34,54.4,54.33,54.34,84100.0,33.5457,33.5828,33.5395,33.5457,84100.0
2008-06-18 15:25:00,54.35,54.37,54.27,54.31,72800.0,33.5519,33.5642,33.5025,33.5272,72800.0
2008-06-18 15:30:00,54.31,54.32,54.22,54.24,75000.0,33.5272,33.5334,33.4716,33.484,75000.0
2008-06-18 15:35:00,54.23,54.28,54.2,54.23,85600.0,33.4778,33.5087,33.4593,33.4778,85600.0
2008-06-18 15:40:00,54.22,54.23,54.04,54.1,136600.0,33.4716,33.4778,33.3605,33.3976,136600.0
2008-06-18 15:45:00,54.09,54.15,54.03,54.06,120800.0,33.3914,33.4284,33.3543,33.3729,120800.0
2008-06-18 15:50:00,54.06,54.12,54.04,54.08,167500.0,33.3729,33.4099,33.3605,33.3852,167500.0
2008-06-18 15:55:00,54.07,54.19,54.05,54.19,203700.0,33.379,33.4531,33.3667,33.4531,203700.0
2008-06-19 09:30:00,54.17,54.5,54.15,54.25,41400.0,33.4408,33.6445,33.4284,33.4902,41400.0
2008-06-19 09:35:00,54.27,54.64,54.21,54.4,17200.0,33.5025,33.7309,33.4655,33.5828,17200.0
2008-06-19 09:40:00,54.45,54.45,54.13,54.15,23300.0,33.6136,33.6136,33.4161,33.4284,23300.0
2008-06-19 09:45:00,54.15,54.2,54.1,54.11,30400.0,33.4284,33.4593,33.3976,33.4037,30400.0
2008-06-19 09:50:00,54.09,54.14,54.0,54.09,31900.0,33.3914,33.4222,33.3358,33.3914,31900.0
2008-06-19 09:55:00,54.09,54.31,54.05,54.29,95100.0,33.3914,33.5272,33.3667,33.5148,95100.0
2008-06-19 10:00:00,54.28,54.28,54.05,54.17,136900.0,33.5087,33.5087,33.3667,33.4408,136900.0
2008-06-19 10:05:00,54.17,54.24,54.07,54.08,97900.0,33.4408,33.484,33.379,33.3852,97900.0
2008-06-19 10:10:00,54.08,54.27,54.0,54.19,47100.0,33.3852,33.5025,33.3358,33.4531,47100.0
2008-06-19 10:15:00,54.18,54.18,53.99,54.04,36500.0,33.4469,33.4469,33.3296,33.3605,36500.0
2008-06-19 10:20:00,54.03,54.09,53.97,53.99,120400.0,33.3543,33.3914,33.3173,33.3296,120400.0
2008-06-19 10:25:00,53.98,54.13,53.98,54.13,43900.0,33.3235,33.4161,33.3235,33.4161,43900.0
2008-06-19 10:30:00,54.13,54.18,54.1,54.16,48900.0,33.4161,33.4469,33.3976,33.4346,48900.0
2008-06-19 10:35:00,54.15,54.19,54.07,54.12,65300.0,33.4284,33.4531,33.379,33.4099,65300.0
2008-06-19 10:40:00,54.13,54.14,53.99,54.01,60200.0,33.4161,33.4222,33.3296,33.342,60200.0
2008-06-19 10:45:00,54.01,54.13,53.99,54.1,49600.0,33.342,33.4161,33.3296,33.3976,49600.0
2008-06-19 10:50:00,54.08,54.25,54.08,54.15,94100.0,33.3852,33.4902,33.3852,33.4284,94100.0
2008-06-19 10:55:00,54.15,54.25,54.14,54.21,80800.0,33.4284,33.4902,33.4222,33.4655,80800.0
2008-06-19 11:00:00,54.21,54.47,54.2,54.38,59400.0,33.4655,33.626,33.4593,33.5704,59400.0
2008-06-19 11:05:00,54.39,54.43,54.3,54.35,74900.0,33.5766,33.6013,33.521,33.5519,74900.0
2008-06-19 11:10:00,54.35,54.38,54.22,54.25,78600.0,33.5519,33.5704,33.4716,33.4902,78600.0
2008-06-19 11:15:00,54.26,54.26,54.11,54.23,51300.0,33.4963,33.4963,33.4037,33.4778,51300.0
2008-06-19 11:20:00,54.23,54.3,54.05,54.18,36600.0,33.4778,33.521,33.3667,33.4469,36600.0
2008-06-19 11:25:00,54.21,54.31,54.16,54.29,49200.0,33.4655,33.5272,33.4346,33.5148,49200.0
2008-06-19 11:30:00,54.3,54.48,54.3,54.47,54700.0,33.521,33.6321,33.521,33.626,54700.0
2008-06-19 11:35:00,54.46,54.49,54.36,54.36,42800.0,33.6198,33.6383,33.5581,33.5581,42800.0
2008-06-19 11:40:00,54.34,54.48,54.3,54.46,89600.0,33.5457,33.6321,33.521,33.6198,89600.0
2008-06-19 11:45:00,54.44,54.53,54.4,54.52,41900.0,33.6074,33.663,33.5828,33.6568,41900.0
2008-06-19 11:50:00,54.51,54.53,54.33,54.46,31400.0,33.6507,33.663,33.5395,33.6198,31400.0
2008-06-19 11:55:00,54.46,54.52,54.35,54.4,39300.0,33.6198,33.6568,33.5519,33.5828,39300.0
2008-06-19 12:00:00,54.42,54.5,54.36,54.47,40600.0,33.5951,33.6445,33.5581,33.626,40600.0
2008-06-19 12:05:00,54.47,54.52,54.36,54.5,40000.0,33.626,33.6568,33.5581,33.6445,40000.0
2008-06-19 12:10:00,54.48,54.57,54.45,54.57,46400.0,33.6321,33.6877,33.6136,33.6877,46400.0
2008-06-19 12:15:00,54.61,54.65,54.52,54.54,59200.0,33.7124,33.7371,33.6568,33.6692,59200.0
2008-06-19 12:20:00,54.56,54.62,54.5,54.62,41100.0,33.6815,33.7186,33.6445,33.7186,41100.0
2008-06-19 12:25:00,54.65,54.67,54.47,54.47,33900.0,33.7371,33.7494,33.626,33.626,33900.0
2008-06-19 12:30:00,54.45,54.67,54.45,54.65,29300.0,33.6136,33.7494,33.6136,33.7371,29300.0
2008-06-19 12:35:00,54.64,54.66,54.55,54.6,18000.0,33.7309,33.7433,33.6754,33.7062,18000.0
2008-06-19 12:40:00,54.6,54.62,54.55,54.6,19400.0,33.7062,33.7186,33.6754,33.7062,19400.0
2008-06-19 12:45:00,54.6,54.6,54.48,54.53,35400.0,33.7062,33.7062,33.6321,33.663,35400.0
2008-06-19 12:50:00,54.52,54.63,54.5,54.63,24800.0,33.6568,33.7247,33.6445,33.7247,24800.0
2008-06-19 12:55:00,54.63,54.64,54.55,54.61,29000.0,33.7247,33.7309,33.6754,33.7124,29000.0
2008-06-19 13:00:00,54.61,54.61,54.53,54.6,32900.0,33.7124,33.7124,33.663,33.7062,32900.0
2008-06-19 13:05:00,54.6,54.64,54.59,54.63,27900.0,33.7062,33.7309,33.7,33.7247,27900.0
2008-06-19 13:10:00,54.64,54.72,54.58,54.64,28900.0,33.7309,33.7803,33.6939,33.7309,28900.0
2008-06-19 13:15:00,54.64,54.66,54.57,54.6,28500.0,33.7309,33.7433,33.6877,33.7062,28500.0
2008-06-19 13:20:00,54.61,54.64,54.55,54.59,18400.0,33.7124,33.7309,33.6754,33.7,18400.0
2008-06-19 13:25:00,54.59,54.63,54.55,54.6,18900.0,33.7,33.7247,33.6754,33.7062,18900.0
2008-06-19 13:30:00,54.6,54.62,54.5,54.5,32200.0,33.7062,33.7186,33.6445,33.6445,32200.0
2008-06-19 13:35:00,54.52,54.57,54.48,54.48,24300.0,33.6568,33.6877,33.6321,33.6321,24300.0
2008-06-19 13:40:00,54.48,54.51,54.37,54.42,25000.0,33.6321,33.6507,33.5642,33.5951,25000.0
2008-06-19 13:45:00,54.4,54.41,54.28,54.3,26900.0,33.5828,33.5889,33.5087,33.521,26900.0
2008-06-19 13:50:00,54.3,54.33,54.22,54.25,29600.0,33.521,33.5395,33.4716,33.4902,29600.0
2008-06-19 13:55:00,54.24,54.27,54.16,54.27,46000.0,33.484,33.5025,33.4346,33.5025,46000.0
2008-06-19 14:00:00,54.25,54.28,54.14,54.24,40400.0,33.4902,33.5087,33.4222,33.484,40400.0
2008-06-19 14:05:00,54.24,54.28,54.17,54.26,35600.0,33.484,33.5087,33.4408,33.4963,35600.0
2008-06-19 14:10:00,54.26,54.46,54.24,54.44,38100.0,33.4963,33.6198,33.484,33.6074,38100.0
2008-06-19 14:15:00,54.44,54.48,54.42,54.47,29300.0,33.6074,33.6321,33.5951,33.626,29300.0
2008-06-19 14:20:00,54.48,54.5,54.38,54.47,37000.0,33.6321,33.6445,33.5704,33.626,37000.0
2008-06-19 14:25:00,54.46,54.56,54.43,54.47,33400.0,33.6198,33.6815,33.6013,33.626,33400.0
2008-06-19 14:30:00,54.5,54.63,54.46,54.57,43000.0,33.6445,33.7247,33.6198,33.6877,43000.0
2008-06-19 14:35:00,54.58,54.61,54.51,54.6,65400.0,33.6939,33.7124,33.6507,33.7062,65400.0
2008-06-19 14:40:00,54.6,54.69,54.53,54.69,66800.0,33.7062,33.7618,33.663,33.7618,66800.0
2008-06-19 14:45:00,54.68,54.71,54.63,54.64,70600.0,33.7556,33.7741,33.7247,33.7309,70600.0
2008-06-19 14:50:00,54.63,54.72,54.63,54.69,42600.0,33.7247,33.7803,33.7247,33.7618,42600.0
2008-06-19 14:55:00,54.69,54.75,54.63,54.68,60300.0,33.7618,33.7988,33.7247,33.7556,60300.0
2008-06-19 15:00:00,54.66,54.78,54.66,54.73,70700.0,33.7433,33.8173,33.7433,33.7865,70700.0
2008-06-19 15:05:00,54.72,54.77,54.7,54.76,71000.0,33.7803,33.8112,33.768,33.805,71000.0
2008-06-19 15:10:00,54.76,54.8,54.67,54.8,48100.0,33.805,33.8297,33.7494,33.8297,48100.0
2008-06-19 15:15:00,54.8,54.82,54.74,54.8,52800.0,33.8297,33.842,33.7926,33.8297,52800.0
2008-06-19 15:20:00,54.79,54.84,54.73,54.77,56400.0,33.8235,33.8544,33.7865,33.8112,56400.0
2008-06-19 15:25:00,54.78,54.81,54.69,54.81,147800.0,33.8173,33.8359,33.7618,33.8359,147800.0
2008-06-19 15:30:00,54.8,54.86,54.77,54.82,66600.0,33.8297,33.8667,33.8112,33.842,66600.0
2008-06-19 15:35:00,54.81,54.81,54.68,54.69,77500.0,33.8359,33.8359,33.7556,33.7618,77500.0
2008-06-19 15:40:00,54.69,54.73,54.62,54.67,72200.0,33.7618,33.7865,33.7186,33.7494,72200.0
2008-06-19 15:45:00,54.67,54.73,54.59,54.6,76100.0,33.7494,33.7865,33.7,33.7062,76100.0
2008-06-19 15:50:00,54.6,54.66,54.58,54.59,89400.0,33.7062,33.7433,33.6939,33.7,89400.0
2008-06-19 15:55:00,54.6,54.6,54.46,54.57,184000.0,33.7062,33.7062,33.6198,33.6877,184000.0
2008-06-20 09:30:00,54.15,54.78,54.12,54.12,784400.0,33.4284,33.8173,33.4099,33.4099,784400.0
2008-06-20 09:35:00,54.17,54.17,53.86,53.89,39400.0,33.4408,33.4408,33.2494,33.2679,39400.0
2008-06-20 09:40:00,53.9,54.13,53.82,53.92,40600.0,33.2741,33.4161,33.2247,33.2864,40600.0
2008-06-20 09:45:00,53.91,53.98,53.81,53.97,31300.0,33.2803,33.3235,33.2185,33.3173,31300.0
2008-06-20 09:50:00,53.98,54.06,53.85,53.88,27100.0,33.3235,33.3729,33.2432,33.2617,27100.0
2008-06-20 09:55:00,53.87,53.97,53.8,53.96,27900.0,33.2556,33.3173,33.2124,33.3111,27900.0
2008-06-20 10:00:00,53.96,53.97,53.58,53.58,39000.0,33.3111,33.3173,33.0765,33.0765,39000.0
2008-06-20 10:05:00,53.58,53.69,53.48,53.68,47500.0,33.0765,33.1444,33.0148,33.1383,47500.0
2008-06-20 10:10:00,53.68,53.79,53.66,53.77,73900.0,33.1383,33.2062,33.1259,33.1938,73900.0
2008-06-20 10:15:00,53.79,53.86,53.69,53.78,36300.0,33.2062,33.2494,33.1444,33.2,36300.0
2008-06-20 10:20:00,53.76,53.8,53.68,53.72,27400.0,33.1877,33.2124,33.1383,33.163,27400.0
2008-06-20 10:25:00,53.72,53.8,53.68,53.8,17800.0,33.163,33.2124,33.1383,33.2124,17800.0
2008-06-20 10:30:00,53.78,53.88,53.72,53.77,31300.0,33.2,33.2617,33.163,33.1938,31300.0
2008-06-20 10:35:00,53.75,53.8,53.73,53.8,19600.0,33.1815,33.2124,33.1691,33.2124,19600.0
2008-06-20 10:40:00,53.79,53.82,53.7,53.79,25300.0,33.2062,33.2247,33.1506,33.2062,25300.0
2008-06-20 10:45:00,53.8,53.81,53.69,53.72,14300.0,33.2124,33.2185,33.1444,33.163,14300.0
2008-06-20 10:50:00,53.73,53.88,53.69,53.86,30800.0,33.1691,33.2617,33.1444,33.2494,30800.0
2008-06-20 10:55:00,53.86,53.89,53.82,53.85,25900.0,33.2494,33.2679,33.2247,33.2432,25900.0
2008-06-20 11:00:00,53.87,53.9,53.76,53.76,58000.0,33.2556,33.2741,33.1877,33.1877,58000.0
2008-06-20 11:05:00,53.76,53.95,53.74,53.95,24300.0,33.1877,33.305,33.1753,33.305,24300.0
2008-06-20 11:10:00,53.94,53.96,53.87,53.87,22700.0,33.2988,33.3111,33.2556,33.2556,22700.0
2008-06-20 11:15:00,53.88,53.97,53.88,53.95,20200.0,33.2617,33.3173,33.2617,33.305,20200.0
2008-06-20 11:20:00,53.96,54.14,53.95,54.11,46600.0,33.3111,33.4222,33.305,33.4037,46600.0
2008-06-20 11:25:00,54.12,54.18,54.09,54.16,57100.0,33.4099,33.4469,33.3914,33.4346,57100.0
2008-06-20 11:30:00,54.16,54.16,54.1,54.14,34400.0,33.4346,33.4346,33.3976,33.4222,34400.0
2008-06-20 11:35:00,54.14,54.21,54.13,54.19,58500.0,33.4222,33.4655,33.4161,33.4531,58500.0
2008-06-20 11:40:00,54.2,54.45,54.19,54.37,88600.0,33.4593,33.6136,33.4531,33.5642,88600.0
2008-06-20 11:45:00,54.37,54.41,54.3,54.39,109000.0,33.5642,33.5889,33.521,33.5766,109000.0
2008-06-20 11:50:00,54.4,54.48,54.38,54.45,40700.0,33.5828,33.6321,33.5704,33.6136,40700.0
2008-06-20 11:55:00,54.45,54.49,54.39,54.47,29200.0,33.6136,33.6383,33.5766,33.626,29200.0
2008-06-20 12:00:00,54.46,54.47,54.38,54.43,24900.0,33.6198,33.626,33.5704,33.6013,24900.0
2008-06-20 12:05:00,54.43,54.46,54.29,54.32,25700.0,33.6013,33.6198,33.5148,33.5334,25700.0
2008-06-20 12:10:00,54.32,54.36,54.28,54.31,45600.0,33.5334,33.5581,33.5087,33.5272,45600.0
2008-06-20 12:15:00,54.32,54.36,54.31,54.33,20400.0,33.5334,33.5581,33.5272,33.5395,20400.0
2008-06-20 12:20:00,54.32,54.35,54.24,54.3,19900.0,33.5334,33.5519,33.484,33.521,19900.0
2008-06-20 12:25:00,54.31,54.4,54.26,54.38,23100.0,33.5272,33.5828,33.4963,33.5704,23100.0
2008-06-20 12:30:00,54.38,54.39,54.28,54.32,22100.0,33.5704,33.5766,33.5087,33.5334,22100.0
2008-06-20 12:35:00,54.35,54.4,54.3,54.3,20200.0,33.5519,33.5828,33.521,33.521,20200.0
2008-06-20 12:40:00,54.3,54.41,54.3,54.35,17000.0,33.521,33.5889,33.521,33.5519,17000.0
2008-06-20 12:45:00,54.35,54.38,54.33,54.36,11000.0,33.5519,33.5704,33.5395,33.5581,11000.0
2008-06-20 12:50:00,54.36,54.39,54.35,54.37,12400.0,33.5581,33.5766,33.5519,33.5642,12400.0
2008-06-20 12:55:00,54.38,54.38,54.33,54.36,20700.0,33.5704,33.5704,33.5395,33.5581,20700.0
2008-06-20 13:00:00,54.36,54.37,54.32,54.36,30400.0,33.5581,33.5642,33.5334,33.5581,30400.0
2008-06-20 13:05:00,54.36,54.44,54.34,54.39,24300.0,33.5581,33.6074,33.5457,33.5766,24300.0
2008-06-20 13:10:00,54.39,54.47,54.28,54.34,23900.0,33.5766,33.626,33.5087,33.5457,23900.0
2008-06-20 13:15:00,54.33,54.38,54.27,54.28,17200.0,33.5395,33.5704,33.5025,33.5087,17200.0
2008-06-20 13:20:00,54.27,54.28,54.12,54.18,34000.0,33.5025,33.5087,33.4099,33.4469,34000.0
2008-06-20 13:25:00,54.19,54.19,54.05,54.05,33900.0,33.4531,33.4531,33.3667,33.3667,33900.0
2008-06-20 13:30:00,54.05,54.07,53.88,54.07,68100.0,33.3667,33.379,33.2617,33.379,68100.0
2008-06-20 13:35:00,54.07,54.12,54.0,54.07,38100.0,33.379,33.4099,33.3358,33.379,38100.0
2008-06-20 13:40:00,54.07,54.13,54.04,54.11,25600.0,33.379,33.4161,33.3605,33.4037,25600.0
2008-06-20 13:45:00,54.11,54.24,54.09,54.22,39900.0,33.4037,33.484,33.3914,33.4716,39900.0
2008-06-20 13:50:00,54.22,54.28,54.16,54.17,32300.0,33.4716,33.5087,33.4346,33.4408,32300.0
2008-06-20 13:55:00,54.16,54.16,54.07,54.1,34300.0,33.4346,33.4346,33.379,33.3976,34300.0
2008-06-20 14:00:00,54.1,54.12,54.01,54.08,47800.0,33.3976,33.4099,33.342,33.3852,47800.0
2008-06-20 14:05:00,54.08,54.09,53.95,53.97,68200.0,33.3852,33.3914,33.305,33.3173,68200.0
2008-06-20 14:10:00,53.96,54.0,53.8,53.85,70200.0,33.3111,33.3358,33.2124,33.2432,70200.0
2008-06-20 14:15:00,53.86,53.92,53.82,53.86,47100.0,33.2494,33.2864,33.2247,33.2494,47100.0
2008-06-20 14:20:00,53.87,53.92,53.83,53.9,21600.0,33.2556,33.2864,33.2309,33.2741,21600.0
2008-06-20 14:25:00,53.9,53.94,53.82,53.88,25400.0,33.2741,33.2988,33.2247,33.2617,25400.0
2008-06-20 14:30:00,53.89,53.94,53.86,53.89,36400.0,33.2679,33.2988,33.2494,33.2679,36400.0
2008-06-20 14:35:00,53.88,53.89,53.75,53.8,37700.0,33.2617,33.2679,33.1815,33.2124,37700.0
2008-06-20 14:40:00,53.79,53.89,53.79,53.84,27500.0,33.2062,33.2679,33.2062,33.237,27500.0
2008-06-20 14:45:00,53.84,53.85,53.74,53.8,28700.0,33.237,33.2432,33.1753,33.2124,28700.0
2008-06-20 14:50:00,53.8,53.81,53.68,53.69,70500.0,33.2124,33.2185,33.1383,33.1444,70500.0
2008-06-20 14:55:00,53.69,53.74,53.59,53.61,67800.0,33.1444,33.1753,33.0827,33.0951,67800.0
2008-06-20 15:00:00,53.61,53.66,53.58,53.62,47400.0,33.0951,33.1259,33.0765,33.1012,47400.0
2008-06-20 15:05:00,53.62,53.79,53.6,53.72,74900.0,33.1012,33.2062,33.0889,33.163,74900.0
2008-06-20 15:10:00,53.72,54.05,53.69,53.81,69700.0,33.163,33.3667,33.1444,33.2185,69700.0
2008-06-20 15:15:00,53.82,53.84,53.72,53.73,67100.0,33.2247,33.237,33.163,33.1691,67100.0
2008-06-20 15:20:00,53.71,53.86,53.68,53.86,83100.0,33.1568,33.2494,33.1383,33.2494,83100.0
2008-06-20 15:25:00,53.86,53.9,53.59,53.6,165200.0,33.2494,33.2741,33.0827,33.0889,165200.0
2008-06-20 15:30:00,53.6,53.68,53.59,53.63,138000.0,33.0889,33.1383,33.0827,33.1074,138000.0
2008-06-20 15:35:00,53.63,53.67,53.57,53.67,131600.0,33.1074,33.1321,33.0704,33.1321,131600.0
2008-06-20 15:40:00,53.67,53.83,53.62,53.73,219700.0,33.1321,33.2309,33.1012,33.1691,219700.0
2008-06-20 15:45:00,53.73,53.87,53.73,53.78,107400.0,33.1691,33.2556,33.1691,33.2,107400.0
2008-06-20 15:50:00,53.78,53.99,53.78,53.99,192000.0,33.2,33.3296,33.2,33.3296,192000.0
2008-06-20 15:55:00,53.98,53.99,53.87,53.9,205100.0,33.3235,33.3296,33.2556,33.2741,205100.0
2008-06-23 09:30:00,54.04,54.34,53.57,53.68,94600.0,33.3605,33.5457,33.0704,33.1383,94600.0
2008-06-23 09:35:00,53.6,53.97,53.55,53.75,75500.0,33.0889,33.3173,33.058,33.1815,75500.0
2008-06-23 09:40:00,53.72,53.88,53.52,53.6,96500.0,33.163,33.2617,33.0395,33.0889,96500.0
2008-06-23 09:45:00,53.58,53.62,53.35,53.39,61600.0,33.0765,33.1012,32.9346,32.9592,61600.0
2008-06-23 09:50:00,53.4,53.53,53.37,53.51,100200.0,32.9654,33.0457,32.9469,33.0333,100200.0
2008-06-23 09:55:00,53.51,53.59,53.39,53.57,82500.0,33.0333,33.0827,32.9592,33.0704,82500.0
2008-06-23 10:00:00,53.57,53.61,53.42,53.54,39000.0,33.0704,33.0951,32.9778,33.0518,39000.0
2008-06-23 10:05:00,53.54,53.66,53.45,53.61,29500.0,33.0518,33.1259,32.9963,33.0951,29500.0
2008-06-23 10:10:00,53.61,53.68,53.58,53.58,60400.0,33.0951,33.1383,33.0765,33.0765,60400.0
2008-06-23 10:15:00,53.59,53.74,53.5,53.65,58100.0,33.0827,33.1753,33.0272,33.1198,58100.0
2008-06-23 10:20:00,53.66,53.76,53.57,53.71,32100.0,33.1259,33.1877,33.0704,33.1568,32100.0
2008-06-23 10:25:00,53.71,53.77,53.64,53.7,75700.0,33.1568,33.1938,33.1136,33.1506,75700.0
2008-06-23 10:30:00,53.68,53.8,53.67,53.68,64000.0,33.1383,33.2124,33.1321,33.1383,64000.0
2008-06-23 10:35:00,53.68,53.75,53.66,53.67,39300.0,33.1383,33.1815,33.1259,33.1321,39300.0
2008-06-23 10:40:00,53.67,53.71,53.53,53.53,49800.0,33.1321,33.1568,33.0457,33.0457,49800.0
2008-06-23 10:45:00,53.53,53.54,53.38,53.39,52900.0,33.0457,33.0518,32.9531,32.9592,52900.0
2008-06-23 10:50:00,53.4,53.41,53.27,53.28,45500.0,32.9654,32.9716,32.8852,32.8913,45500.0
2008-06-23 10:55:00,53.28,53.3,53.13,53.13,103200.0,32.8913,32.9037,32.7987,32.7987,103200.0
2008-06-23 11:00:00,53.13,53.27,52.97,53.23,101700.0,32.7987,32.8852,32.7,32.8605,101700.0
2008-06-23 11:05:00,53.21,53.34,53.19,53.27,36700.0,32.8481,32.9284,32.8358,32.8852,36700.0
2008-06-23 11:10:00,53.27,53.34,53.23,53.3,27400.0,32.8852,32.9284,32.8605,32.9037,27400.0
2008-06-23 11:15:00,53.3,53.31,53.1,53.14,50900.0,32.9037,32.9099,32.7802,32.8049,50900.0
2008-06-23 11:20:00,53.15,53.23,53.13,53.22,32600.0,32.8111,32.8605,32.7987,32.8543,32600.0
2008-06-23 11:25:00,53.22,53.32,53.21,53.32,34700.0,32.8543,32.916,32.8481,32.916,34700.0
2008-06-23 11:30:00,53.32,53.44,53.32,53.39,32300.0,32.916,32.9901,32.916,32.9592,32300.0
2008-06-23 11:35:00,53.39,53.53,53.37,53.44,51800.0,32.9592,33.0457,32.9469,32.9901,51800.0
2008-06-23 11:40:00,53.44,53.52,53.42,53.48,18800.0,32.9901,33.0395,32.9778,33.0148,18800.0
2008-06-23 11:45:00,53.47,53.49,53.42,53.44,23900.0,33.0086,33.021,32.9778,32.9901,23900.0
2008-06-23 11:50:00,53.44,53.51,53.43,53.47,41800.0,32.9901,33.0333,32.9839,33.0086,41800.0
2008-06-23 11:55:00,53.48,53.63,53.46,53.53,43500.0,33.0148,33.1074,33.0025,33.0457,43500.0
2008-06-23 12:00:00,53.52,53.55,53.46,53.47,18400.0,33.0395,33.058,33.0025,33.0086,18400.0
2008-06-23 12:05:00,53.46,53.47,53.38,53.42,29400.0,33.0025,33.0086,32.9531,32.9778,29400.0
2008-06-23 12:10:00,53.42,53.43,53.38,53.4,33700.0,32.9778,32.9839,32.9531,32.9654,33700.0
2008-06-23 12:15:00,53.4,53.41,53.36,53.41,31800.0,32.9654,32.9716,32.9407,32.9716,31800.0
2008-06-23 12:20:00,53.42,53.49,53.41,53.49,19100.0,32.9778,33.021,32.9716,33.021,19100.0
2008-06-23 12:25:00,53.49,53.58,53.48,53.55,41900.0,33.021,33.0765,33.0148,33.058,41900.0
2008-06-23 12:30:00,53.55,53.69,53.55,53.57,57800.0,33.058,33.1444,33.058,33.0704,57800.0
2008-06-23 12:35:00,53.58,53.63,53.55,53.62,11600.0,33.0765,33.1074,33.058,33.1012,11600.0
2008-06-23 12:40:00,53.62,53.62,53.5,53.5,14300.0,33.1012,33.1012,33.0272,33.0272,14300.0
2008-06-23 12:45:00,53.5,53.66,53.5,53.63,26700.0,33.0272,33.1259,33.0272,33.1074,26700.0
2008-06-23 12:50:00,53.64,53.64,53.55,53.57,12400.0,33.1136,33.1136,33.058,33.0704,12400.0
2008-06-23 12:55:00,53.58,53.66,53.54,53.62,33000.0,33.0765,33.1259,33.0518,33.1012,33000.0
2008-06-23 13:00:00,53.6,53.67,53.6,53.61,12900.0,33.0889,33.1321,33.0889,33.0951,12900.0
2008-06-23 13:05:00,53.61,53.65,53.53,53.59,32400.0,33.0951,33.1198,33.0457,33.0827,32400.0
2008-06-23 13:10:00,53.59,53.59,53.5,53.5,17400.0,33.0827,33.0827,33.0272,33.0272,17400.0
2008-06-23 13:15:00,53.51,53.57,53.5,53.5,15200.0,33.0333,33.0704,33.0272,33.0272,15200.0
2008-06-23 13:20:00,53.51,53.65,53.5,53.62,34000.0,33.0333,33.1198,33.0272,33.1012,34000.0
2008-06-23 13:25:00,53.61,53.65,53.58,53.65,26300.0,33.0951,33.1198,33.0765,33.1198,26300.0
2008-06-23 13:30:00,53.64,53.65,53.52,53.52,26200.0,33.1136,33.1198,33.0395,33.0395,26200.0
2008-06-23 13:35:00,53.53,53.6,53.52,53.53,26800.0,33.0457,33.0889,33.0395,33.0457,26800.0
2008-06-23 13:40:00,53.53,53.63,53.52,53.61,16200.0,33.0457,33.1074,33.0395,33.0951,16200.0
2008-06-23 13:45:00,53.62,53.65,53.58,53.6,32200.0,33.1012,33.1198,33.0765,33.0889,32200.0
2008-06-23 13:50:00,53.61,53.67,53.59,53.64,19900.0,33.0951,33.1321,33.0827,33.1136,19900.0
2008-06-23 13:55:00,53.64,53.66,53.58,53.58,22100.0,33.1136,33.1259,33.0765,33.0765,22100.0
2008-06-23 14:00:00,53.58,53.63,53.49,53.55,34300.0,33.0765,33.1074,33.021,33.058,34300.0
2008-06-23 14:05:00,53.55,53.62,53.54,53.57,37300.0,33.058,33.1012,33.0518,33.0704,37300.0
2008-06-23 14:10:00,53.56,53.59,53.54,53.57,23600.0,33.0642,33.0827,33.0518,33.0704,23600.0
2008-06-23 14:15:00,53.57,53.66,53.54,53.65,61900.0,33.0704,33.1259,33.0518,33.1198,61900.0
2008-06-23 14:20:00,53.66,53.66,53.57,53.58,28100.0,33.1259,33.1259,33.0704,33.0765,28100.0
2008-06-23 14:25:00,53.58,53.63,53.55,53.63,28800.0,33.0765,33.1074,33.058,33.1074,28800.0
2008-06-23 14:30:00,53.62,53.64,53.58,53.64,28400.0,33.1012,33.1136,33.0765,33.1136,28400.0
2008-06-23 14:35:00,53.64,53.64,53.59,53.6,34100.0,33.1136,33.1136,33.0827,33.0889,34100.0
2008-06-23 14:40:00,53.6,53.65,53.6,53.6,35500.0,33.0889,33.1198,33.0889,33.0889,35500.0
2008-06-23 14:45:00,53.6,53.64,53.58,53.6,46600.0,33.0889,33.1136,33.0765,33.0889,46600.0
2008-06-23 14:50:00,53.61,53.64,53.58,53.61,62300.0,33.0951,33.1136,33.0765,33.0951,62300.0
2008-06-23 14:55:00,53.61,53.69,53.6,53.68,46800.0,33.0951,33.1444,33.0889,33.1383,46800.0
2008-06-23 15:00:00,53.68,53.68,53.57,53.58,50100.0,33.1383,33.1383,33.0704,33.0765,50100.0
2008-06-23 15:05:00,53.57,53.6,53.56,53.56,23300.0,33.0704,33.0889,33.0642,33.0642,23300.0
2008-06-23 15:10:00,53.56,53.61,53.5,53.61,33700.0,33.0642,33.0951,33.0272,33.0951,33700.0
2008-06-23 15:15:00,53.6,53.61,53.45,53.47,40700.0,33.0889,33.0951,32.9963,33.0086,40700.0
2008-06-23 15:20:00,53.47,53.5,53.46,53.49,37300.0,33.0086,33.0272,33.0025,33.021,37300.0
2008-06-23 15:25:00,53.49,53.63,53.49,53.63,53200.0,33.021,33.1074,33.021,33.1074,53200.0
2008-06-23 15:30:00,53.63,53.63,53.56,53.56,27400.0,33.1074,33.1074,33.0642,33.0642,27400.0
2008-06-23 15:35:00,53.56,53.62,53.55,53.6,62100.0,33.0642,33.1012,33.058,33.0889,62100.0
2008-06-23 15:40:00,53.6,53.65,53.55,53.57,56800.0,33.0889,33.1198,33.058,33.0704,56800.0
2008-06-23 15:45:00,53.56,53.65,53.56,53.65,82400.0,33.0642,33.1198,33.0642,33.1198,82400.0
2008-06-23 15:50:00,53.65,53.68,53.61,53.67,191700.0,33.1198,33.1383,33.0951,33.1321,191700.0
2008-06-23 15:55:00,53.67,53.67,53.63,53.65,113900.0,33.1321,33.1321,33.1074,33.1198,113900.0
2008-06-24 09:30:00,52.24,52.49,51.5,52.27,206600.0,32.2493,32.4037,31.7925,32.2678,206600.0
2008-06-24 09:35:00,52.27,52.4,52.18,52.2,77000.0,32.2678,32.3481,32.2123,32.2246,77000.0
2008-06-24 09:40:00,52.2,52.49,52.18,52.45,163000.0,32.2246,32.4037,32.2123,32.379,163000.0
2008-06-24 09:45:00,52.44,52.47,52.11,52.11,117100.0,32.3728,32.3913,32.1691,32.1691,117100.0
2008-06-24 09:50:00,52.12,52.12,51.81,51.83,181000.0,32.1752,32.1752,31.9839,31.9962,181000.0
2008-06-24 09:55:00,51.83,51.85,51.7,51.7,147900.0,31.9962,32.0086,31.916,31.916,147900.0
2008-06-24 10:00:00,51.7,51.71,51.43,51.43,193200.0,31.916,31.9221,31.7493,31.7493,193200.0
2008-06-24 10:05:00,51.45,51.84,51.4,51.77,221100.0,31.7616,32.0024,31.7308,31.9592,221100.0
2008-06-24 10:10:00,51.77,51.83,51.55,51.69,131500.0,31.9592,31.9962,31.8234,31.9098,131500.0
2008-06-24 10:15:00,51.7,51.79,51.57,51.63,98400.0,31.916,31.9715,31.8357,31.8727,98400.0
2008-06-24 10:20:00,51.63,51.8,51.63,51.79,123900.0,31.8727,31.9777,31.8727,31.9715,123900.0
2008-06-24 10:25:00,51.8,52.0,51.77,51.91,246500.0,31.9777,32.1012,31.9592,32.0456,246500.0
2008-06-24 10:30:00,51.92,51.97,51.74,51.89,196300.0,32.0518,32.0826,31.9407,32.0333,196300.0
2008-06-24 10:35:00,51.84,52.05,51.84,52.05,114500.0,32.0024,32.132,32.0024,32.132,114500.0
2008-06-24 10:40:00,52.05,52.17,51.99,52.17,118000.0,32.132,32.2061,32.095,32.2061,118000.0
2008-06-24 10:45:00,52.18,52.32,52.08,52.32,98400.0,32.2123,32.2987,32.1505,32.2987,98400.0
2008-06-24 10:50:00,52.31,52.38,52.2,52.22,129900.0,32.2925,32.3357,32.2246,32.237,129900.0
2008-06-24 10:55:00,52.22,52.4,52.22,52.35,116300.0,32.237,32.3481,32.237,32.3172,116300.0
2008-06-24 11:00:00,52.35,52.47,52.31,52.4,70600.0,32.3172,32.3913,32.2925,32.3481,70600.0
2008-06-24 11:05:00,52.39,52.45,52.34,52.37,65400.0,32.3419,32.379,32.3111,32.3296,65400.0
2008-06-24 11:10:00,52.37,52.37,52.3,52.35,51800.0,32.3296,32.3296,32.2864,32.3172,51800.0
2008-06-24 11:15:00,52.36,52.53,52.35,52.53,99200.0,32.3234,32.4283,32.3172,32.4283,99200.0
2008-06-24 11:20:00,52.52,52.53,52.29,52.3,100900.0,32.4222,32.4283,32.2802,32.2864,100900.0
2008-06-24 11:25:00,52.29,52.32,52.15,52.16,52800.0,32.2802,32.2987,32.1938,32.1999,52800.0
2008-06-24 11:30:00,52.15,52.17,52.05,52.11,67500.0,32.1938,32.2061,32.132,32.1691,67500.0
2008-06-24 11:35:00,52.12,52.14,52.05,52.1,75700.0,32.1752,32.1876,32.132,32.1629,75700.0
2008-06-24 11:40:00,52.1,52.12,52.06,52.11,47100.0,32.1629,32.1752,32.1382,32.1691,47100.0
2008-06-24 11:45:00,52.1,52.25,52.05,52.19,106000.0,32.1629,32.2555,32.132,32.2185,106000.0
2008-06-24 11:50:00,52.19,52.2,52.08,52.13,47300.0,32.2185,32.2246,32.1505,32.1814,47300.0
2008-06-24 11:55:00,52.14,52.23,52.13,52.15,33900.0,32.1876,32.2431,32.1814,32.1938,33900.0
2008-06-24 12:00:00,52.16,52.16,52.04,52.05,40600.0,32.1999,32.1999,32.1259,32.132,40600.0
2008-06-24 12:05:00,52.05,52.08,52.0,52.06,42800.0,32.132,32.1505,32.1012,32.1382,42800.0
2008-06-24 12:10:00,52.07,52.09,52.05,52.07,35600.0,32.1444,32.1567,32.132,32.1444,35600.0
2008-06-24 12:15:00,52.08,52.09,51.96,51.98,43800.0,32.1505,32.1567,32.0765,32.0888,43800.0
2008-06-24 12:20:00,51.99,52.07,51.99,52.04,51900.0,32.095,32.1444,32.095,32.1259,51900.0
2008-06-24 12:25:00,52.03,52.09,52.0,52.02,67600.0,32.1197,32.1567,32.1012,32.1135,67600.0
2008-06-24 12:30:00,52.04,52.09,52.03,52.08,42100.0,32.1259,32.1567,32.1197,32.1505,42100.0
2008-06-24 12:35:00,52.09,52.1,52.05,52.09,54400.0,32.1567,32.1629,32.132,32.1567,54400.0
2008-06-24 12:40:00,52.08,52.09,52.0,52.0,53600.0,32.1505,32.1567,32.1012,32.1012,53600.0
2008-06-24 12:45:00,52.0,52.02,51.95,51.95,36200.0,32.1012,32.1135,32.0703,32.0703,36200.0
2008-06-24 12:50:00,51.95,51.98,51.87,51.87,58200.0,32.0703,32.0888,32.0209,32.0209,58200.0
2008-06-24 12:55:00,51.87,51.88,51.79,51.84,61400.0,32.0209,32.0271,31.9715,32.0024,61400.0
2008-06-24 13:00:00,51.84,51.9,51.82,51.85,44200.0,32.0024,32.0394,31.99,32.0086,44200.0
2008-06-24 13:05:00,51.85,51.88,51.73,51.73,64400.0,32.0086,32.0271,31.9345,31.9345,64400.0
2008-06-24 13:10:00,51.73,51.81,51.66,51.72,73400.0,31.9345,31.9839,31.8913,31.9283,73400.0
2008-06-24 13:15:00,51.72,51.75,51.64,51.73,45000.0,31.9283,31.9468,31.8789,31.9345,45000.0
2008-06-24 13:20:00,51.73,51.74,51.68,51.69,69400.0,31.9345,31.9407,31.9036,31.9098,69400.0
2008-06-24 13:25:00,51.69,51.7,51.52,51.54,59300.0,31.9098,31.916,31.8048,31.8172,59300.0
2008-06-24 13:30:00,51.54,51.56,51.5,51.52,102400.0,31.8172,31.8295,31.7925,31.8048,102400.0
2008-06-24 13:35:00,51.51,51.55,51.48,51.53,100200.0,31.7987,31.8234,31.7801,31.811,100200.0
2008-06-24 13:40:00,51.53,51.55,51.49,51.51,40200.0,31.811,31.8234,31.7863,31.7987,40200.0
2008-06-24 13:45:00,51.51,51.55,51.49,51.51,64500.0,31.7987,31.8234,31.7863,31.7987,64500.0
2008-06-24 13:50:00,51.51,51.59,51.51,51.55,60800.0,31.7987,31.8481,31.7987,31.8234,60800.0
2008-06-24 13:55:00,51.54,51.6,51.45,51.48,57300.0,31.8172,31.8542,31.7616,31.7801,57300.0
2008-06-24 14:00:00,51.47,51.65,51.46,51.62,108600.0,31.774,31.8851,31.7678,31.8666,108600.0
2008-06-24 14:05:00,51.62,51.69,51.57,51.6,80200.0,31.8666,31.9098,31.8357,31.8542,80200.0
2008-06-24 14:10:00,51.6,51.61,51.48,51.53,66700.0,31.8542,31.8604,31.7801,31.811,66700.0
2008-06-24 14:15:00,51.55,51.55,51.47,51.5,40900.0,31.8234,31.8234,31.774,31.7925,40900.0
2008-06-24 14:20:00,51.49,51.52,51.44,51.46,49700.0,31.7863,31.8048,31.7555,31.7678,49700.0
2008-06-24 14:25:00,51.46,51.52,51.45,51.48,43200.0,31.7678,31.8048,31.7616,31.7801,43200.0
2008-06-24 14:30:00,51.49,51.51,51.47,51.49,51700.0,31.7863,31.7987,31.774,31.7863,51700.0
2008-06-24 14:35:00,51.49,51.55,51.38,51.38,98900.0,31.7863,31.8234,31.7184,31.7184,98900.0
2008-06-24 14:40:00,51.38,51.42,51.31,51.32,74700.0,31.7184,31.7431,31.6752,31.6814,74700.0
2008-06-24 14:45:00,51.31,51.34,51.16,51.19,118300.0,31.6752,31.6937,31.5826,31.6011,118300.0
2008-06-24 14:50:00,51.19,51.32,51.18,51.29,65700.0,31.6011,31.6814,31.595,31.6629,65700.0
2008-06-24 14:55:00,51.29,51.37,51.27,51.3,66800.0,31.6629,31.7122,31.6505,31.669,66800.0
2008-06-24 15:00:00,51.3,51.41,51.3,51.35,92800.0,31.669,31.7369,31.669,31.6999,92800.0
2008-06-24 15:05:00,51.35,51.39,51.27,51.38,113100.0,31.6999,31.7246,31.6505,31.7184,113100.0
2008-06-24 15:10:00,51.38,51.4,51.34,51.35,88400.0,31.7184,31.7308,31.6937,31.6999,88400.0
2008-06-24 15:15:00,51.36,51.41,51.22,51.22,212200.0,31.7061,31.7369,31.6196,31.6196,212200.0
2008-06-24 15:20:00,51.22,51.3,51.15,51.15,92600.0,31.6196,31.669,31.5764,31.5764,92600.0
2008-06-24 15:25:00,51.15,51.15,51.03,51.07,138800.0,31.5764,31.5764,31.5024,31.527,138800.0
2008-06-24 15:30:00,51.07,51.11,51.03,51.1,167400.0,31.527,31.5517,31.5024,31.5456,167400.0
2008-06-24 15:35:00,51.1,51.12,50.86,50.86,331200.0,31.5456,31.5579,31.3974,31.3974,331200.0
2008-06-24 15:40:00,50.87,50.88,50.75,50.88,241100.0,31.4036,31.4098,31.3295,31.4098,241100.0
2008-06-24 15:45:00,50.88,51.05,50.87,51.05,251800.0,31.4098,31.5147,31.4036,31.5147,251800.0
2008-06-24 15:50:00,51.05,51.06,50.94,51.03,254800.0,31.5147,31.5209,31.4468,31.5024,254800.0
2008-06-24 15:55:00,51.03,51.06,50.98,51.0,399800.0,31.5024,31.5209,31.4715,31.4838,399800.0
2008-06-25 09:30:00,51.12,51.42,50.5,51.08,134000.0,31.5579,31.7431,31.1752,31.5332,134000.0
2008-06-25 09:35:00,51.03,51.28,50.97,51.25,70300.0,31.5024,31.6567,31.4653,31.6382,70300.0
2008-06-25 09:40:00,51.27,51.35,51.19,51.21,77500.0,31.6505,31.6999,31.6011,31.6135,77500.0
2008-06-25 09:45:00,51.18,51.31,51.18,51.23,59200.0,31.595,31.6752,31.595,31.6258,59200.0
2008-06-25 09:50:00,51.23,51.31,51.23,51.31,83300.0,31.6258,31.6752,31.6258,31.6752,83300.0
2008-06-25 09:55:00,51.31,51.32,51.2,51.26,81100.0,31.6752,31.6814,31.6073,31.6443,81100.0
2008-06-25 10:00:00,51.25,51.34,51.18,51.25,71800.0,31.6382,31.6937,31.595,31.6382,71800.0
2008-06-25 10:05:00,51.25,51.26,50.97,50.99,102800.0,31.6382,31.6443,31.4653,31.4777,102800.0
2008-06-25 10:10:00,50.99,51.04,50.92,50.97,85000.0,31.4777,31.5085,31.4344,31.4653,85000.0
2008-06-25 10:15:00,50.96,51.0,50.94,51.0,93500.0,31.4591,31.4838,31.4468,31.4838,93500.0
2008-06-25 10:20:00,51.0,51.07,50.93,51.02,80500.0,31.4838,31.527,31.4406,31.4962,80500.0
2008-06-25 10:25:00,51.01,51.12,50.99,51.05,102200.0,31.49,31.5579,31.4777,31.5147,102200.0
2008-06-25 10:30:00,51.05,51.12,50.9,50.92,101400.0,31.5147,31.5579,31.4221,31.4344,101400.0
2008-06-25 10:35:00,50.94,51.04,50.91,50.99,102900.0,31.4468,31.5085,31.4283,31.4777,102900.0
2008-06-25 10:40:00,50.99,51.04,50.91,51.04,50400.0,31.4777,31.5085,31.4283,31.5085,50400.0
2008-06-25 10:45:00,51.03,51.14,51.0,51.08,45800.0,31.5024,31.5703,31.4838,31.5332,45800.0
2008-06-25 10:50:00,51.07,51.13,51.04,51.1,67800.0,31.527,31.5641,31.5085,31.5456,67800.0
2008-06-25 10:55:00,51.1,51.11,50.97,50.98,45200.0,31.5456,31.5517,31.4653,31.4715,45200.0
2008-06-25 11:00:00,50.97,51.06,50.97,50.99,56100.0,31.4653,31.5209,31.4653,31.4777,56100.0
2008-06-25 11:05:00,50.99,51.02,50.95,50.97,45300.0,31.4777,31.4962,31.453,31.4653,45300.0
2008-06-25 11:10:00,50.96,50.98,50.87,50.88,56600.0,31.4591,31.4715,31.4036,31.4098,56600.0
2008-06-25 11:15:00,50.88,50.95,50.87,50.91,60200.0,31.4098,31.453,31.4036,31.4283,60200.0
2008-06-25 11:20:00,50.9,50.95,50.79,50.8,123300.0,31.4221,31.453,31.3542,31.3604,123300.0
2008-06-25 11:25:00,50.81,50.82,50.76,50.8,77900.0,31.3665,31.3727,31.3357,31.3604,77900.0
2008-06-25 11:30:00,50.8,50.84,50.76,50.82,113300.0,31.3604,31.3851,31.3357,31.3727,113300.0
2008-06-25 11:35:00,50.81,50.83,50.74,50.77,70600.0,31.3665,31.3789,31.3233,31.3418,70600.0
2008-06-25 11:40:00,50.77,50.78,50.68,50.69,80700.0,31.3418,31.348,31.2863,31.2925,80700.0
2008-06-25 11:45:00,50.68,50.68,50.56,50.59,68000.0,31.2863,31.2863,31.2122,31.2307,68000.0
2008-06-25 11:50:00,50.59,50.61,50.53,50.54,80200.0,31.2307,31.2431,31.1937,31.1999,80200.0
2008-06-25 11:55:00,50.53,50.62,50.51,50.61,60700.0,31.1937,31.2492,31.1813,31.2431,60700.0
2008-06-25 12:00:00,50.61,50.66,50.57,50.65,46100.0,31.2431,31.2739,31.2184,31.2678,46100.0
2008-06-25 12:05:00,50.66,50.68,50.56,50.63,89600.0,31.2739,31.2863,31.2122,31.2554,89600.0
2008-06-25 12:10:00,50.63,50.7,50.62,50.66,41800.0,31.2554,31.2986,31.2492,31.2739,41800.0
2008-06-25 12:15:00,50.68,50.7,50.6,50.7,60100.0,31.2863,31.2986,31.2369,31.2986,60100.0
2008-06-25 12:20:00,50.7,50.81,50.69,50.81,47600.0,31.2986,31.3665,31.2925,31.3665,47600.0
2008-06-25 12:25:00,50.81,50.82,50.71,50.77,54000.0,31.3665,31.3727,31.3048,31.3418,54000.0
2008-06-25 12:30:00,50.77,50.81,50.76,50.79,34000.0,31.3418,31.3665,31.3357,31.3542,34000.0
2008-06-25 12:35:00,50.79,50.87,50.78,50.85,40800.0,31.3542,31.4036,31.348,31.3912,40800.0
2008-06-25 12:40:00,50.85,50.85,50.79,50.79,23300.0,31.3912,31.3912,31.3542,31.3542,23300.0
2008-06-25 12:45:00,50.81,50.81,50.77,50.77,15000.0,31.3665,31.3665,31.3418,31.3418,15000.0
2008-06-25 12:50:00,50.78,50.88,50.76,50.77,53400.0,31.348,31.4098,31.3357,31.3418,53400.0
2008-06-25 12:55:00,50.78,50.91,50.78,50.89,36700.0,31.348,31.4283,31.348,31.4159,36700.0
2008-06-25 13:00:00,50.89,50.9,50.83,50.84,31900.0,31.4159,31.4221,31.3789,31.3851,31900.0
2008-06-25 13:05:00,50.84,50.89,50.83,50.88,40900.0,31.3851,31.4159,31.3789,31.4098,40900.0
2008-06-25 13:10:00,50.88,50.88,50.85,50.88,45900.0,31.4098,31.4098,31.3912,31.4098,45900.0
2008-06-25 13:15:00,50.88,50.89,50.84,50.84,30700.0,31.4098,31.4159,31.3851,31.3851,30700.0
2008-06-25 13:20:00,50.85,50.94,50.84,50.92,32200.0,31.3912,31.4468,31.3851,31.4344,32200.0
2008-06-25 13:25:00,50.92,50.96,50.91,50.94,22600.0,31.4344,31.4591,31.4283,31.4468,22600.0
2008-06-25 13:30:00,50.94,50.95,50.91,50.92,21500.0,31.4468,31.453,31.4283,31.4344,21500.0
2008-06-25 13:35:00,50.93,50.94,50.9,50.93,21200.0,31.4406,31.4468,31.4221,31.4406,21200.0
2008-06-25 13:40:00,50.94,51.0,50.94,50.97,31700.0,31.4468,31.4838,31.4468,31.4653,31700.0
2008-06-25 13:45:00,50.99,51.01,50.97,50.97,27600.0,31.4777,31.49,31.4653,31.4653,27600.0
2008-06-25 13:50:00,50.98,50.98,50.89,50.93,42300.0,31.4715,31.4715,31.4159,31.4406,42300.0
2008-06-25 13:55:00,50.93,50.93,50.84,50.84,41000.0,31.4406,31.4406,31.3851,31.3851,41000.0
2008-06-25 14:00:00,50.86,50.9,50.85,50.9,41000.0,31.3974,31.4221,31.3912,31.4221,41000.0
2008-06-25 14:05:00,50.9,51.0,50.89,50.9,73100.0,31.4221,31.4838,31.4159,31.4221,73100.0
2008-06-25 14:10:00,50.91,50.99,50.77,50.93,141700.0,31.4283,31.4777,31.3418,31.4406,141700.0
2008-06-25 14:15:00,50.92,51.05,50.92,50.99,111500.0,31.4344,31.5147,31.4344,31.4777,111500.0
2008-06-25 14:20:00,50.99,51.07,50.96,51.02,90000.0,31.4777,31.527,31.4591,31.4962,90000.0
2008-06-25 14:25:00,51.05,51.16,50.96,50.96,77500.0,31.5147,31.5826,31.4591,31.4591,77500.0
2008-06-25 14:30:00,50.97,51.1,50.88,51.07,93600.0,31.4653,31.5456,31.4098,31.527,93600.0
2008-06-25 14:35:00,51.07,51.31,51.07,51.09,78400.0,31.527,31.6752,31.527,31.5394,78400.0
2008-06-25 14:40:00,51.11,51.16,50.93,51.06,85100.0,31.5517,31.5826,31.4406,31.5209,85100.0
2008-06-25 14:45:00,51.06,51.12,50.87,51.11,73800.0,31.5209,31.5579,31.4036,31.5517,73800.0
2008-06-25 14:50:00,51.09,51.26,51.05,51.17,63900.0,31.5394,31.6443,31.5147,31.5888,63900.0
2008-06-25 14:55:00,51.18,51.3,51.09,51.22,57200.0,31.595,31.669,31.5394,31.6196,57200.0
2008-06-25 15:00:00,51.23,51.47,51.2,51.39,99500.0,31.6258,31.774,31.6073,31.7246,99500.0
2008-06-25 15:05:00,51.4,51.58,51.4,51.51,71400.0,31.7308,31.8419,31.7308,31.7987,71400.0
2008-06-25 15:10:00,51.5,51.57,51.45,51.45,81100.0,31.7925,31.8357,31.7616,31.7616,81100.0
2008-06-25 15:15:00,51.45,51.51,51.34,51.36,68900.0,31.7616,31.7987,31.6937,31.7061,68900.0
2008-06-25 15:20:00,51.35,51.35,51.14,51.23,95100.0,31.6999,31.6999,31.5703,31.6258,95100.0
2008-06-25 15:25:00,51.23,51.27,51.1,51.24,84800.0,31.6258,31.6505,31.5456,31.632,84800.0
2008-06-25 15:30:00,51.25,51.28,51.06,51.1,89200.0,31.6382,31.6567,31.5209,31.5456,89200.0
2008-06-25 15:35:00,51.1,51.12,50.96,51.04,142300.0,31.5456,31.5579,31.4591,31.5085,142300.0
2008-06-25 15:40:00,51.05,51.13,50.99,51.08,111000.0,31.5147,31.5641,31.4777,31.5332,111000.0
2008-06-25 15:45:00,51.08,51.16,51.0,51.02,129400.0,31.5332,31.5826,31.4838,31.4962,129400.0
2008-06-25 15:50:00,51.02,51.17,51.01,51.15,182300.0,31.4962,31.5888,31.49,31.5764,182300.0
2008-06-25 15:55:00,51.16,51.16,50.99,51.08,259700.0,31.5826,31.5826,31.4777,31.5332,259700.0
2008-06-26 09:30:00,50.55,50.57,49.29,49.29,236800.0,31.206,31.2184,30.4282,30.4282,236800.0
2008-06-26 09:35:00,49.29,49.91,49.26,49.51,185300.0,30.4282,30.8109,30.4097,30.564,185300.0
2008-06-26 09:40:00,49.51,49.65,49.4,49.46,151300.0,30.564,30.6504,30.4961,30.5331,151300.0
2008-06-26 09:45:00,49.46,49.71,49.35,49.36,101400.0,30.5331,30.6875,30.4652,30.4714,101400.0
2008-06-26 09:50:00,49.36,49.38,49.28,49.3,89100.0,30.4714,30.4838,30.422,30.4344,89100.0
2008-06-26 09:55:00,49.29,49.33,49.19,49.32,121500.0,30.4282,30.4529,30.3665,30.4467,121500.0
2008-06-26 10:00:00,49.32,49.44,49.22,49.23,87100.0,30.4467,30.5208,30.385,30.3912,87100.0
2008-06-26 10:05:00,49.23,49.4,49.16,49.39,58300.0,30.3912,30.4961,30.3479,30.4899,58300.0
2008-06-26 10:10:00,49.4,49.43,49.27,49.43,62200.0,30.4961,30.5146,30.4159,30.5146,62200.0
2008-06-26 10:15:00,49.43,49.46,49.3,49.45,81300.0,30.5146,30.5331,30.4344,30.527,81300.0
2008-06-26 10:20:00,49.46,49.63,49.46,49.61,63600.0,30.5331,30.6381,30.5331,30.6257,63600.0
2008-06-26 10:25:00,49.61,49.82,49.59,49.7,70000.0,30.6257,30.7554,30.6134,30.6813,70000.0
2008-06-26 10:30:00,49.71,49.84,49.67,49.78,45400.0,30.6875,30.7677,30.6628,30.7307,45400.0
2008-06-26 10:35:00,49.78,49.78,49.6,49.67,44600.0,30.7307,30.7307,30.6196,30.6628,44600.0
2008-06-26 10:40:00,49.66,49.74,49.55,49.64,114500.0,30.6566,30.706,30.5887,30.6443,114500.0
2008-06-26 10:45:00,49.63,49.66,49.48,49.48,60700.0,30.6381,30.6566,30.5455,30.5455,60700.0
2008-06-26 10:50:00,49.48,49.5,49.28,49.31,42800.0,30.5455,30.5578,30.422,30.4405,42800.0
2008-06-26 10:55:00,49.31,49.36,49.05,49.07,86400.0,30.4405,30.4714,30.28,30.2924,86400.0
2008-06-26 11:00:00,49.08,49.16,49.05,49.15,105800.0,30.2986,30.3479,30.28,30.3418,105800.0
2008-06-26 11:05:00,49.16,49.32,49.11,49.3,118800.0,30.3479,30.4467,30.3171,30.4344,118800.0
2008-06-26 11:10:00,49.29,49.34,49.15,49.22,68200.0,30.4282,30.4591,30.3418,30.385,68200.0
2008-06-26 11:15:00,49.25,49.31,49.21,49.21,57200.0,30.4035,30.4405,30.3788,30.3788,57200.0
2008-06-26 11:20:00,49.21,49.36,49.2,49.35,60300.0,30.3788,30.4714,30.3726,30.4652,60300.0
2008-06-26 11:25:00,49.35,49.43,49.31,49.43,42600.0,30.4652,30.5146,30.4405,30.5146,42600.0
2008-06-26 11:30:00,49.43,49.54,49.39,49.46,54000.0,30.5146,30.5825,30.4899,30.5331,54000.0
2008-06-26 11:35:00,49.46,49.47,49.31,49.32,42500.0,30.5331,30.5393,30.4405,30.4467,42500.0
2008-06-26 11:40:00,49.32,49.48,49.32,49.45,29000.0,30.4467,30.5455,30.4467,30.527,29000.0
2008-06-26 11:45:00,49.44,49.54,49.42,49.5,31000.0,30.5208,30.5825,30.5084,30.5578,31000.0
2008-06-26 11:50:00,49.5,49.53,49.45,49.46,24900.0,30.5578,30.5764,30.527,30.5331,24900.0
2008-06-26 11:55:00,49.45,49.49,49.42,49.49,37800.0,30.527,30.5517,30.5084,30.5517,37800.0
2008-06-26 12:00:00,49.49,49.49,49.4,49.41,34100.0,30.5517,30.5517,30.4961,30.5023,34100.0
2008-06-26 12:05:00,49.4,49.46,49.22,49.34,47000.0,30.4961,30.5331,30.385,30.4591,47000.0
2008-06-26 12:10:00,49.35,49.38,49.25,49.29,38600.0,30.4652,30.4838,30.4035,30.4282,38600.0
2008-06-26 12:15:00,49.3,49.31,49.23,49.23,20800.0,30.4344,30.4405,30.3912,30.3912,20800.0
2008-06-26 12:20:00,49.23,49.32,49.21,49.32,38400.0,30.3912,30.4467,30.3788,30.4467,38400.0
2008-06-26 12:25:00,49.32,49.33,49.19,49.21,33000.0,30.4467,30.4529,30.3665,30.3788,33000.0
2008-06-26 12:30:00,49.2,49.22,49.06,49.06,58100.0,30.3726,30.385,30.2862,30.2862,58100.0
2008-06-26 12:35:00,49.08,49.21,49.05,49.2,40300.0,30.2986,30.3788,30.28,30.3726,40300.0
2008-06-26 12:40:00,49.2,49.21,49.13,49.14,30200.0,30.3726,30.3788,30.3294,30.3356,30200.0
2008-06-26 12:45:00,49.14,49.14,49.01,49.03,37300.0,30.3356,30.3356,30.2553,30.2677,37300.0
2008-06-26 12:50:00,49.03,49.09,49.01,49.09,33000.0,30.2677,30.3047,30.2553,30.3047,33000.0
2008-06-26 12:55:00,49.1,49.16,49.1,49.1,28100.0,30.3109,30.3479,30.3109,30.3109,28100.0
2008-06-26 13:00:00,49.1,49.19,49.08,49.16,41600.0,30.3109,30.3665,30.2986,30.3479,41600.0
2008-06-26 13:05:00,49.17,49.23,49.13,49.23,20300.0,30.3541,30.3912,30.3294,30.3912,20300.0
2008-06-26 13:10:00,49.23,49.27,49.19,49.22,26000.0,30.3912,30.4159,30.3665,30.385,26000.0
2008-06-26 13:15:00,49.21,49.26,49.16,49.18,24100.0,30.3788,30.4097,30.3479,30.3603,24100.0
2008-06-26 13:20:00,49.19,49.24,49.17,49.18,26300.0,30.3665,30.3973,30.3541,30.3603,26300.0
2008-06-26 13:25:00,49.17,49.18,49.0,49.02,74000.0,30.3541,30.3603,30.2492,30.2615,74000.0
2008-06-26 13:30:00,49.01,49.12,49.01,49.08,49500.0,30.2553,30.3233,30.2553,30.2986,49500.0
2008-06-26 13:35:00,49.08,49.18,49.07,49.17,49300.0,30.2986,30.3603,30.2924,30.3541,49300.0
2008-06-26 13:40:00,49.18,49.22,49.16,49.22,29600.0,30.3603,30.385,30.3479,30.385,29600.0
2008-06-26 13:45:00,49.21,49.29,49.21,49.27,35900.0,30.3788,30.4282,30.3788,30.4159,35900.0
2008-06-26 13:50:00,49.27,49.45,49.27,49.45,55600.0,30.4159,30.527,30.4159,30.527,55600.0
2008-06-26 13:55:00,49.44,49.47,49.38,49.44,76400.0,30.5208,30.5393,30.4838,30.5208,76400.0
2008-06-26 14:00:00,49.43,49.44,49.31,49.39,46500.0,30.5146,30.5208,30.4405,30.4899,46500.0
2008-06-26 14:05:00,49.4,49.5,49.37,49.49,55600.0,30.4961,30.5578,30.4776,30.5517,55600.0
2008-06-26 14:10:00,49.48,49.48,49.22,49.23,54100.0,30.5455,30.5455,30.385,30.3912,54100.0
2008-06-26 14:15:00,49.22,49.31,49.17,49.18,47000.0,30.385,30.4405,30.3541,30.3603,47000.0
2008-06-26 14:20:00,49.18,49.19,49.07,49.15,42700.0,30.3603,30.3665,30.2924,30.3418,42700.0
2008-06-26 14:25:00,49.14,49.67,49.04,49.07,124600.0,30.3356,30.6628,30.2739,30.2924,124600.0
2008-06-26 14:30:00,49.06,49.13,49.03,49.06,43400.0,30.2862,30.3294,30.2677,30.2862,43400.0
2008-06-26 14:35:00,49.04,49.15,49.0,49.05,52200.0,30.2739,30.3418,30.2492,30.28,52200.0
2008-06-26 14:40:00,49.04,49.08,48.98,48.99,60200.0,30.2739,30.2986,30.2368,30.243,60200.0
2008-06-26 14:45:00,48.99,49.04,48.91,48.91,48900.0,30.243,30.2739,30.1936,30.1936,48900.0
2008-06-26 14:50:00,48.92,49.01,48.9,49.0,34500.0,30.1998,30.2553,30.1874,30.2492,34500.0
2008-06-26 14:55:00,49.0,49.08,48.97,49.03,50300.0,30.2492,30.2986,30.2307,30.2677,50300.0
2008-06-26 15:00:00,49.04,49.2,49.04,49.16,52600.0,30.2739,30.3726,30.2739,30.3479,52600.0
2008-06-26 15:05:00,49.16,49.16,49.05,49.11,53100.0,30.3479,30.3479,30.28,30.3171,53100.0
2008-06-26 15:10:00,49.11,49.15,49.07,49.09,52900.0,30.3171,30.3418,30.2924,30.3047,52900.0
2008-06-26 15:15:00,49.11,49.25,49.02,49.02,78200.0,30.3171,30.4035,30.2615,30.2615,78200.0
2008-06-26 15:20:00,49.02,49.17,49.01,49.16,67700.0,30.2615,30.3541,30.2553,30.3479,67700.0
2008-06-26 15:25:00,49.15,49.19,49.13,49.16,107200.0,30.3418,30.3665,30.3294,30.3479,107200.0
2008-06-26 15:30:00,49.16,49.18,49.05,49.09,89100.0,30.3479,30.3603,30.28,30.3047,89100.0
2008-06-26 15:35:00,49.09,49.24,49.04,49.16,127600.0,30.3047,30.3973,30.2739,30.3479,127600.0
2008-06-26 15:40:00,49.16,49.16,48.92,49.01,203000.0,30.3479,30.3479,30.1998,30.2553,203000.0
2008-06-26 15:45:00,49.01,49.04,48.92,49.03,189800.0,30.2553,30.2739,30.1998,30.2677,189800.0
2008-06-26 15:50:00,49.03,49.03,48.92,48.96,155200.0,30.2677,30.2677,30.1998,30.2245,155200.0
2008-06-26 15:55:00,48.95,49.07,48.94,48.94,356000.0,30.2183,30.2924,30.2121,30.2121,356000.0
2008-06-27 09:30:00,49.08,49.43,48.64,48.7,144600.0,30.2986,30.5146,30.0269,30.064,144600.0
2008-06-27 09:35:00,48.7,48.74,48.51,48.74,135800.0,30.064,30.0887,29.9467,30.0887,135800.0
2008-06-27 09:40:00,48.74,48.8,48.58,48.58,83100.0,30.0887,30.1257,29.9899,29.9899,83100.0
2008-06-27 09:45:00,48.58,48.79,48.58,48.76,136300.0,29.9899,30.1195,29.9899,30.101,136300.0
2008-06-27 09:50:00,48.77,48.96,48.77,48.96,88200.0,30.1072,30.2245,30.1072,30.2245,88200.0
2008-06-27 09:55:00,48.95,49.02,48.86,48.87,118600.0,30.2183,30.2615,30.1627,30.1689,118600.0
2008-06-27 10:00:00,48.86,49.0,48.84,48.88,66200.0,30.1627,30.2492,30.1504,30.1751,66200.0
2008-06-27 10:05:00,48.89,49.1,48.88,49.1,46600.0,30.1813,30.3109,30.1751,30.3109,46600.0
2008-06-27 10:10:00,49.09,49.09,48.98,49.01,71800.0,30.3047,30.3047,30.2368,30.2553,71800.0
2008-06-27 10:15:00,48.99,49.02,48.93,49.0,62400.0,30.243,30.2615,30.206,30.2492,62400.0
2008-06-27 10:20:00,49.01,49.08,48.96,49.02,44200.0,30.2553,30.2986,30.2245,30.2615,44200.0
2008-06-27 10:25:00,49.03,49.11,48.89,48.96,41200.0,30.2677,30.3171,30.1813,30.2245,41200.0
2008-06-27 10:30:00,48.97,49.17,48.95,49.17,42400.0,30.2307,30.3541,30.2183,30.3541,42400.0
2008-06-27 10:35:00,49.18,49.27,49.1,49.24,55100.0,30.3603,30.4159,30.3109,30.3973,55100.0
2008-06-27 10:40:00,49.24,49.26,49.04,49.07,53800.0,30.3973,30.4097,30.2739,30.2924,53800.0
2008-06-27 10:45:00,49.06,49.07,48.96,49.03,40700.0,30.2862,30.2924,30.2245,30.2677,40700.0
2008-06-27 10:50:00,49.02,49.08,48.99,49.02,64300.0,30.2615,30.2986,30.243,30.2615,64300.0
2008-06-27 10:55:00,49.02,49.05,48.95,49.01,70100.0,30.2615,30.28,30.2183,30.2553,70100.0
2008-06-27 11:00:00,49.0,49.01,48.9,48.91,50200.0,30.2492,30.2553,30.1874,30.1936,50200.0
2008-06-27 11:05:00,48.9,48.95,48.89,48.9,29400.0,30.1874,30.2183,30.1813,30.1874,29400.0
2008-06-27 11:10:00,48.91,49.01,48.87,48.89,36200.0,30.1936,30.2553,30.1689,30.1813,36200.0
2008-06-27 11:15:00,48.89,48.95,48.84,48.88,45200.0,30.1813,30.2183,30.1504,30.1751,45200.0
2008-06-27 11:20:00,48.87,49.0,48.82,48.91,51700.0,30.1689,30.2492,30.1381,30.1936,51700.0
2008-06-27 11:25:00,48.91,49.06,48.9,49.01,58600.0,30.1936,30.2862,30.1874,30.2553,58600.0
2008-06-27 11:30:00,49.03,49.04,48.94,48.97,48600.0,30.2677,30.2739,30.2121,30.2307,48600.0
2008-06-27 11:35:00,48.97,48.97,48.92,48.94,40100.0,30.2307,30.2307,30.1998,30.2121,40100.0
2008-06-27 11:40:00,48.94,49.01,48.91,49.0,25500.0,30.2121,30.2553,30.1936,30.2492,25500.0
2008-06-27 11:45:00,48.99,49.05,48.99,49.02,44300.0,30.243,30.28,30.243,30.2615,44300.0
2008-06-27 11:50:00,49.02,49.06,48.93,49.02,72700.0,30.2615,30.2862,30.206,30.2615,72700.0
2008-06-27 11:55:00,49.02,49.14,49.02,49.08,33800.0,30.2615,30.3356,30.2615,30.2986,33800.0
2008-06-27 12:00:00,49.11,49.11,49.02,49.02,49700.0,30.3171,30.3171,30.2615,30.2615,49700.0
2008-06-27 12:05:00,49.02,49.05,48.99,49.02,47800.0,30.2615,30.28,30.243,30.2615,47800.0
2008-06-27 12:10:00,49.01,49.02,48.93,48.95,46100.0,30.2553,30.2615,30.206,30.2183,46100.0
2008-06-27 12:15:00,48.95,48.96,48.83,48.93,30000.0,30.2183,30.2245,30.1442,30.206,30000.0
2008-06-27 12:20:00,48.94,48.99,48.92,48.97,39500.0,30.2121,30.243,30.1998,30.2307,39500.0
2008-06-27 12:25:00,48.98,49.06,48.98,49.03,31600.0,30.2368,30.2862,30.2368,30.2677,31600.0
2008-06-27 12:30:00,49.04,49.07,48.94,48.99,35400.0,30.2739,30.2924,30.2121,30.243,35400.0
2008-06-27 12:35:00,48.99,49.0,48.9,48.97,37100.0,30.243,30.2492,30.1874,30.2307,37100.0
2008-06-27 12:40:00,48.98,49.06,48.98,49.03,53800.0,30.2368,30.2862,30.2368,30.2677,53800.0
2008-06-27 12:45:00,49.02,49.05,48.94,49.03,41600.0,30.2615,30.28,30.2121,30.2677,41600.0
2008-06-27 12:50:00,49.01,49.05,48.98,49.02,46200.0,30.2553,30.28,30.2368,30.2615,46200.0
2008-06-27 12:55:00,49.01,49.03,48.88,49.01,68600.0,30.2553,30.2677,30.1751,30.2553,68600.0
2008-06-27 13:00:00,49.02,49.05,48.96,49.01,41500.0,30.2615,30.28,30.2245,30.2553,41500.0
2008-06-27 13:05:00,49.01,49.07,48.99,49.02,40800.0,30.2553,30.2924,30.243,30.2615,40800.0
2008-06-27 13:10:00,49.01,49.01,48.74,48.75,60100.0,30.2553,30.2553,30.0887,30.0948,60100.0
2008-06-27 13:15:00,48.77,48.83,48.7,48.74,36600.0,30.1072,30.1442,30.064,30.0887,36600.0
2008-06-27 13:20:00,48.74,48.8,48.7,48.79,29800.0,30.0887,30.1257,30.064,30.1195,29800.0
2008-06-27 13:25:00,48.79,48.87,48.78,48.84,33300.0,30.1195,30.1689,30.1134,30.1504,33300.0
2008-06-27 13:30:00,48.84,48.88,48.75,48.76,56100.0,30.1504,30.1751,30.0948,30.101,56100.0
2008-06-27 13:35:00,48.78,48.8,48.65,48.72,41200.0,30.1134,30.1257,30.0331,30.0763,41200.0
2008-06-27 13:40:00,48.72,48.74,48.64,48.67,37000.0,30.0763,30.0887,30.0269,30.0455,37000.0
2008-06-27 13:45:00,48.67,48.7,48.65,48.69,42300.0,30.0455,30.064,30.0331,30.0578,42300.0
2008-06-27 13:50:00,48.69,48.7,48.59,48.63,47900.0,30.0578,30.064,29.9961,30.0208,47900.0
2008-06-27 13:55:00,48.64,48.71,48.63,48.68,33000.0,30.0269,30.0701,30.0208,30.0516,33000.0
2008-06-27 14:00:00,48.68,48.72,48.62,48.69,49600.0,30.0516,30.0763,30.0146,30.0578,49600.0
2008-06-27 14:05:00,48.7,48.75,48.66,48.71,78100.0,30.064,30.0948,30.0393,30.0701,78100.0
2008-06-27 14:10:00,48.71,48.75,48.6,48.62,35900.0,30.0701,30.0948,30.0022,30.0146,35900.0
2008-06-27 14:15:00,48.61,48.75,48.61,48.69,83900.0,30.0084,30.0948,30.0084,30.0578,83900.0
2008-06-27 14:20:00,48.69,48.75,48.64,48.74,56300.0,30.0578,30.0948,30.0269,30.0887,56300.0
2008-06-27 14:25:00,48.73,48.92,48.68,48.81,80600.0,30.0825,30.1998,30.0516,30.1319,80600.0
2008-06-27 14:30:00,48.81,48.97,48.81,48.85,52700.0,30.1319,30.2307,30.1319,30.1566,52700.0
2008-06-27 14:35:00,48.85,48.86,48.76,48.81,49200.0,30.1566,30.1627,30.101,30.1319,49200.0
2008-06-27 14:40:00,48.81,48.83,48.73,48.74,57300.0,30.1319,30.1442,30.0825,30.0887,57300.0
2008-06-27 14:45:00,48.74,48.84,48.7,48.82,40300.0,30.0887,30.1504,30.064,30.1381,40300.0
2008-06-27 14:50:00,48.84,48.84,48.76,48.82,45300.0,30.1504,30.1504,30.101,30.1381,45300.0
2008-06-27 14:55:00,48.82,48.9,48.78,48.89,48400.0,30.1381,30.1874,30.1134,30.1813,48400.0
2008-06-27 15:00:00,48.9,48.9,48.77,48.77,63700.0,30.1874,30.1874,30.1072,30.1072,63700.0
2008-06-27 15:05:00,48.78,48.9,48.78,48.89,34800.0,30.1134,30.1874,30.1134,30.1813,34800.0
2008-06-27 15:10:00,48.89,48.92,48.84,48.91,54300.0,30.1813,30.1998,30.1504,30.1936,54300.0
2008-06-27 15:15:00,48.91,48.93,48.85,48.87,35300.0,30.1936,30.206,30.1566,30.1689,35300.0
2008-06-27 15:20:00,48.87,48.97,48.83,48.91,55700.0,30.1689,30.2307,30.1442,30.1936,55700.0
2008-06-27 15:25:00,48.91,48.91,48.8,48.85,38200.0,30.1936,30.1936,30.1257,30.1566,38200.0
2008-06-27 15:30:00,48.86,48.86,48.78,48.82,98300.0,30.1627,30.1627,30.1134,30.1381,98300.0
2008-06-27 15:35:00,48.82,48.93,48.82,48.91,67500.0,30.1381,30.206,30.1381,30.1936,67500.0
2008-06-27 15:40:00,48.9,49.14,48.9,49.1,196700.0,30.1874,30.3356,30.1874,30.3109,196700.0
2008-06-27 15:45:00,49.1,49.16,48.98,49.1,236700.0,30.3109,30.3479,30.2368,30.3109,236700.0
2008-06-27 15:50:00,49.11,49.17,49.09,49.1,228300.0,30.3171,30.3541,30.3047,30.3109,228300.0
2008-06-27 15:55:00,49.1,49.12,49.04,49.08,221400.0,30.3109,30.3233,30.2739,30.2986,221400.0
2008-06-30 09:30:00,48.2,48.33,48.02,48.33,143800.0,29.7553,29.8356,29.6442,29.8356,143800.0
2008-06-30 09:35:00,48.34,48.74,48.32,48.74,80600.0,29.8417,30.0887,29.8294,30.0887,80600.0
2008-06-30 09:40:00,48.72,48.99,48.69,48.98,82500.0,30.0763,30.243,30.0578,30.2368,82500.0
2008-06-30 09:45:00,48.99,49.1,48.98,49.03,47400.0,30.243,30.3109,30.2368,30.2677,47400.0
2008-06-30 09:50:00,49.03,49.1,48.97,49.05,75700.0,30.2677,30.3109,30.2307,30.28,75700.0
2008-06-30 09:55:00,49.07,49.12,49.0,49.07,84400.0,30.2924,30.3233,30.2492,30.2924,84400.0
2008-06-30 10:00:00,49.06,49.19,48.97,48.99,88000.0,30.2862,30.3665,30.2307,30.243,88000.0
2008-06-30 10:05:00,48.99,49.06,48.91,48.96,119700.0,30.243,30.2862,30.1936,30.2245,119700.0
2008-06-30 10:10:00,48.95,48.98,48.92,48.97,42100.0,30.2183,30.2368,30.1998,30.2307,42100.0
2008-06-30 10:15:00,48.97,49.11,48.96,49.1,48900.0,30.2307,30.3171,30.2245,30.3109,48900.0
2008-06-30 10:20:00,49.1,49.19,49.06,49.06,49900.0,30.3109,30.3665,30.2862,30.2862,49900.0
2008-06-30 10:25:00,49.06,49.23,49.05,49.21,43200.0,30.2862,30.3912,30.28,30.3788,43200.0
2008-06-30 10:30:00,49.2,49.34,49.2,49.3,45800.0,30.3726,30.4591,30.3726,30.4344,45800.0
2008-06-30 10:35:00,49.28,49.41,49.27,49.34,63400.0,30.422,30.5023,30.4159,30.4591,63400.0
2008-06-30 10:40:00,49.33,49.35,49.27,49.28,46900.0,30.4529,30.4652,30.4159,30.422,46900.0
2008-06-30 10:45:00,49.28,49.34,49.22,49.31,120000.0,30.422,30.4591,30.385,30.4405,120000.0
2008-06-30 10:50:00,49.3,49.4,49.29,49.37,49300.0,30.4344,30.4961,30.4282,30.4776,49300.0
2008-06-30 10:55:00,49.38,49.52,49.38,49.51,53500.0,30.4838,30.5702,30.4838,30.564,53500.0
2008-06-30 11:00:00,49.51,49.6,49.51,49.59,60000.0,30.564,30.6196,30.564,30.6134,60000.0
2008-06-30 11:05:00,49.57,49.58,49.46,49.46,35500.0,30.601,30.6072,30.5331,30.5331,35500.0
2008-06-30 11:10:00,49.45,49.55,49.43,49.53,44400.0,30.527,30.5887,30.5146,30.5764,44400.0
2008-06-30 11:15:00,49.53,49.57,49.5,49.51,37700.0,30.5764,30.601,30.5578,30.564,37700.0
2008-06-30 11:20:00,49.51,49.55,49.42,49.55,47200.0,30.564,30.5887,30.5084,30.5887,47200.0
2008-06-30 11:25:00,49.53,49.63,49.52,49.61,56400.0,30.5764,30.6381,30.5702,30.6257,56400.0
2008-06-30 11:30:00,49.6,49.7,49.59,49.68,88400.0,30.6196,30.6813,30.6134,30.669,88400.0
2008-06-30 11:35:00,49.69,49.73,49.61,49.65,46700.0,30.6751,30.6998,30.6257,30.6504,46700.0
2008-06-30 11:40:00,49.65,49.73,49.65,49.69,35400.0,30.6504,30.6998,30.6504,30.6751,35400.0
2008-06-30 11:45:00,49.69,49.72,49.65,49.67,34800.0,30.6751,30.6936,30.6504,30.6628,34800.0
2008-06-30 11:50:00,49.68,49.77,49.65,49.69,49800.0,30.669,30.7245,30.6504,30.6751,49800.0
2008-06-30 11:55:00,49.7,49.73,49.66,49.68,59600.0,30.6813,30.6998,30.6566,30.669,59600.0
2008-06-30 12:00:00,49.68,49.72,49.59,49.65,89900.0,30.669,30.6936,30.6134,30.6504,89900.0
2008-06-30 12:05:00,49.66,49.72,49.63,49.7,44300.0,30.6566,30.6936,30.6381,30.6813,44300.0
2008-06-30 12:10:00,49.69,49.79,49.68,49.72,30600.0,30.6751,30.7369,30.669,30.6936,30600.0
2008-06-30 12:15:00,49.72,49.79,49.71,49.76,31700.0,30.6936,30.7369,30.6875,30.7183,31700.0
2008-06-30 12:20:00,49.77,49.78,49.68,49.7,128300.0,30.7245,30.7307,30.669,30.6813,128300.0
2008-06-30 12:25:00,49.69,49.76,49.68,49.74,43000.0,30.6751,30.7183,30.669,30.706,43000.0
2008-06-30 12:30:00,49.75,49.76,49.7,49.76,37500.0,30.7122,30.7183,30.6813,30.7183,37500.0
2008-06-30 12:35:00,49.76,49.76,49.66,49.67,32900.0,30.7183,30.7183,30.6566,30.6628,32900.0
2008-06-30 12:40:00,49.67,49.69,49.65,49.67,43000.0,30.6628,30.6751,30.6504,30.6628,43000.0
2008-06-30 12:45:00,49.67,49.83,49.66,49.78,46400.0,30.6628,30.7616,30.6566,30.7307,46400.0
2008-06-30 12:50:00,49.78,49.81,49.74,49.77,33300.0,30.7307,30.7492,30.706,30.7245,33300.0
2008-06-30 12:55:00,49.76,49.8,49.74,49.79,44600.0,30.7183,30.743,30.706,30.7369,44600.0
2008-06-30 13:00:00,49.8,49.83,49.74,49.77,38000.0,30.743,30.7616,30.706,30.7245,38000.0
2008-06-30 13:05:00,49.77,49.8,49.69,49.7,44900.0,30.7245,30.743,30.6751,30.6813,44900.0
2008-06-30 13:10:00,49.7,49.75,49.67,49.72,43900.0,30.6813,30.7122,30.6628,30.6936,43900.0
2008-06-30 13:15:00,49.73,49.79,49.72,49.79,43300.0,30.6998,30.7369,30.6936,30.7369,43300.0
2008-06-30 13:20:00,49.79,49.8,49.73,49.75,40100.0,30.7369,30.743,30.6998,30.7122,40100.0
2008-06-30 13:25:00,49.76,49.78,49.67,49.69,47900.0,30.7183,30.7307,30.6628,30.6751,47900.0
2008-06-30 13:30:00,49.69,49.7,49.55,49.55,47700.0,30.6751,30.6813,30.5887,30.5887,47700.0
2008-06-30 13:35:00,49.56,49.6,49.53,49.54,45000.0,30.5949,30.6196,30.5764,30.5825,45000.0
2008-06-30 13:40:00,49.54,49.56,49.51,49.53,61400.0,30.5825,30.5949,30.564,30.5764,61400.0
2008-06-30 13:45:00,49.53,49.55,49.51,49.53,38800.0,30.5764,30.5887,30.564,30.5764,38800.0
2008-06-30 13:50:00,49.52,49.55,49.51,49.53,65400.0,30.5702,30.5887,30.564,30.5764,65400.0
2008-06-30 13:55:00,49.53,49.62,49.52,49.61,57100.0,30.5764,30.6319,30.5702,30.6257,57100.0
2008-06-30 14:00:00,49.61,49.62,49.56,49.58,52000.0,30.6257,30.6319,30.5949,30.6072,52000.0
2008-06-30 14:05:00,49.59,49.61,49.51,49.61,49400.0,30.6134,30.6257,30.564,30.6257,49400.0
2008-06-30 14:10:00,49.61,49.68,49.59,49.66,60800.0,30.6257,30.669,30.6134,30.6566,60800.0
2008-06-30 14:15:00,49.65,49.69,49.64,49.64,60000.0,30.6504,30.6751,30.6443,30.6443,60000.0
2008-06-30 14:20:00,49.64,49.73,49.64,49.71,44100.0,30.6443,30.6998,30.6443,30.6875,44100.0
2008-06-30 14:25:00,49.71,49.75,49.69,49.73,48000.0,30.6875,30.7122,30.6751,30.6998,48000.0
2008-06-30 14:30:00,49.73,49.73,49.63,49.66,55400.0,30.6998,30.6998,30.6381,30.6566,55400.0
2008-06-30 14:35:00,49.66,49.71,49.63,49.66,42100.0,30.6566,30.6875,30.6381,30.6566,42100.0
2008-06-30 14:40:00,49.66,49.7,49.59,49.6,63300.0,30.6566,30.6813,30.6134,30.6196,63300.0
2008-06-30 14:45:00,49.6,49.65,49.56,49.64,87800.0,30.6196,30.6504,30.5949,30.6443,87800.0
2008-06-30 14:50:00,49.64,49.75,49.63,49.74,57300.0,30.6443,30.7122,30.6381,30.706,57300.0
2008-06-30 14:55:00,49.74,49.8,49.72,49.78,81300.0,30.706,30.743,30.6936,30.7307,81300.0
2008-06-30 15:00:00,49.78,49.82,49.76,49.78,82600.0,30.7307,30.7554,30.7183,30.7307,82600.0
2008-06-30 15:05:00,49.78,49.8,49.77,49.78,78900.0,30.7307,30.743,30.7245,30.7307,78900.0
2008-06-30 15:10:00,49.78,49.86,49.77,49.83,79400.0,30.7307,30.7801,30.7245,30.7616,79400.0
2008-06-30 15:15:00,49.83,49.83,49.74,49.78,125000.0,30.7616,30.7616,30.706,30.7307,125000.0
2008-06-30 15:20:00,49.78,49.91,49.77,49.91,77100.0,30.7307,30.8109,30.7245,30.8109,77100.0
2008-06-30 15:25:00,49.9,49.9,49.78,49.78,106800.0,30.8048,30.8048,30.7307,30.7307,106800.0
2008-06-30 15:30:00,49.78,49.79,49.64,49.68,135000.0,30.7307,30.7369,30.6443,30.669,135000.0
2008-06-30 15:35:00,49.68,49.8,49.68,49.76,101200.0,30.669,30.743,30.669,30.7183,101200.0
2008-06-30 15:40:00,49.76,49.81,49.74,49.8,141300.0,30.7183,30.7492,30.706,30.743,141300.0
2008-06-30 15:45:00,49.8,49.8,49.59,49.64,183000.0,30.743,30.743,30.6134,30.6443,183000.0
2008-06-30 15:50:00,49.64,49.66,49.56,49.58,233500.0,30.6443,30.6566,30.5949,30.6072,233500.0
2008-06-30 15:55:00,49.58,49.58,49.36,49.45,463800.0,30.6072,30.6072,30.4714,30.527,463800.0
2008-07-01 09:30:00,48.98,48.98,48.51,48.69,94000.0,30.2368,30.2368,29.9467,30.0578,94000.0
2008-07-01 09:35:00,48.69,48.71,48.48,48.54,71200.0,30.0578,30.0701,29.9282,29.9652,71200.0
2008-07-01 09:40:00,48.53,48.63,48.41,48.43,52700.0,29.959,30.0208,29.8849,29.8973,52700.0
2008-07-01 09:45:00,48.43,48.55,48.4,48.46,58000.0,29.8973,29.9714,29.8788,29.9158,58000.0
2008-07-01 09:50:00,48.46,48.58,48.46,48.57,75400.0,29.9158,29.9899,29.9158,29.9837,75400.0
2008-07-01 09:55:00,48.56,48.68,48.51,48.66,70900.0,29.9775,30.0516,29.9467,30.0393,70900.0
2008-07-01 10:00:00,48.66,49.18,48.66,49.18,155100.0,30.0393,30.3603,30.0393,30.3603,155100.0
2008-07-01 10:05:00,49.18,49.39,49.18,49.31,140500.0,30.3603,30.4899,30.3603,30.4405,140500.0
2008-07-01 10:10:00,49.32,49.33,48.97,49.01,95900.0,30.4467,30.4529,30.2307,30.2553,95900.0
2008-07-01 10:15:00,48.99,49.04,48.91,48.91,44900.0,30.243,30.2739,30.1936,30.1936,44900.0
2008-07-01 10:20:00,48.92,48.94,48.87,48.91,31500.0,30.1998,30.2121,30.1689,30.1936,31500.0
2008-07-01 10:25:00,48.92,49.01,48.89,48.99,36100.0,30.1998,30.2553,30.1813,30.243,36100.0
2008-07-01 10:30:00,48.99,49.08,48.95,49.06,68300.0,30.243,30.2986,30.2183,30.2862,68300.0
2008-07-01 10:35:00,49.04,49.34,49.03,49.3,64200.0,30.2739,30.4591,30.2677,30.4344,64200.0
2008-07-01 10:40:00,49.31,49.31,49.21,49.25,44500.0,30.4405,30.4405,30.3788,30.4035,44500.0
2008-07-01 10:45:00,49.25,49.47,49.21,49.46,62200.0,30.4035,30.5393,30.3788,30.5331,62200.0
2008-07-01 10:50:00,49.44,49.45,49.27,49.32,77100.0,30.5208,30.527,30.4159,30.4467,77100.0
2008-07-01 10:55:00,49.32,49.42,49.26,49.38,52100.0,30.4467,30.5084,30.4097,30.4838,52100.0
2008-07-01 11:00:00,49.39,49.47,49.38,49.4,72200.0,30.4899,30.5393,30.4838,30.4961,72200.0
2008-07-01 11:05:00,49.4,49.43,49.29,49.29,59000.0,30.4961,30.5146,30.4282,30.4282,59000.0
2008-07-01 11:10:00,49.3,49.4,49.28,49.4,53400.0,30.4344,30.4961,30.422,30.4961,53400.0
2008-07-01 11:15:00,49.4,49.4,49.19,49.21,68600.0,30.4961,30.4961,30.3665,30.3788,68600.0
2008-07-01 11:20:00,49.22,49.26,49.12,49.16,72300.0,30.385,30.4097,30.3233,30.3479,72300.0
2008-07-01 11:25:00,49.16,49.3,49.16,49.28,48100.0,30.3479,30.4344,30.3479,30.422,48100.0
2008-07-01 11:30:00,49.27,49.4,49.26,49.36,52000.0,30.4159,30.4961,30.4097,30.4714,52000.0
2008-07-01 11:35:00,49.37,49.38,49.33,49.36,53600.0,30.4776,30.4838,30.4529,30.4714,53600.0
2008-07-01 11:40:00,49.35,49.42,49.32,49.32,62800.0,30.4652,30.5084,30.4467,30.4467,62800.0
2008-07-01 11:45:00,49.31,49.4,49.24,49.27,62800.0,30.4405,30.4961,30.3973,30.4159,62800.0
2008-07-01 11:50:00,49.28,49.33,49.17,49.17,55900.0,30.422,30.4529,30.3541,30.3541,55900.0
2008-07-01 11:55:00,49.18,49.21,49.06,49.11,49200.0,30.3603,30.3788,30.2862,30.3171,49200.0
2008-07-01 12:00:00,49.12,49.14,49.0,49.1,62700.0,30.3233,30.3356,30.2492,30.3109,62700.0
2008-07-01 12:05:00,49.1,49.14,49.08,49.11,74600.0,30.3109,30.3356,30.2986,30.3171,74600.0
2008-07-01 12:10:00,49.11,49.14,49.01,49.04,74100.0,30.3171,30.3356,30.2553,30.2739,74100.0
2008-07-01 12:15:00,49.04,49.04,48.81,48.9,75300.0,30.2739,30.2739,30.1319,30.1874,75300.0
2008-07-01 12:20:00,48.9,48.91,48.66,48.69,84900.0,30.1874,30.1936,30.0393,30.0578,84900.0
2008-07-01 12:25:00,48.7,48.72,48.6,48.62,43600.0,30.064,30.0763,30.0022,30.0146,43600.0
2008-07-01 12:30:00,48.64,48.71,48.6,48.65,46400.0,30.0269,30.0701,30.0022,30.0331,46400.0
2008-07-01 12:35:00,48.65,48.77,48.65,48.72,33300.0,30.0331,30.1072,30.0331,30.0763,33300.0
2008-07-01 12:40:00,48.73,48.77,48.64,48.65,51100.0,30.0825,30.1072,30.0269,30.0331,51100.0
2008-07-01 12:45:00,48.66,48.78,48.66,48.76,47400.0,30.0393,30.1134,30.0393,30.101,47400.0
2008-07-01 12:50:00,48.76,48.8,48.69,48.79,29900.0,30.101,30.1257,30.0578,30.1195,29900.0
2008-07-01 12:55:00,48.8,48.85,48.76,48.82,38200.0,30.1257,30.1566,30.101,30.1381,38200.0
2008-07-01 13:00:00,48.82,48.88,48.74,48.83,69100.0,30.1381,30.1751,30.0887,30.1442,69100.0
2008-07-01 13:05:00,48.85,48.88,48.74,48.78,37300.0,30.1566,30.1751,30.0887,30.1134,37300.0
2008-07-01 13:10:00,48.78,48.91,48.77,48.86,67100.0,30.1134,30.1936,30.1072,30.1627,67100.0
2008-07-01 13:15:00,48.87,48.96,48.85,48.9,48100.0,30.1689,30.2245,30.1566,30.1874,48100.0
2008-07-01 13:20:00,48.89,49.01,48.87,48.97,38500.0,30.1813,30.2553,30.1689,30.2307,38500.0
2008-07-01 13:25:00,48.97,49.03,48.92,49.0,42000.0,30.2307,30.2677,30.1998,30.2492,42000.0
2008-07-01 13:30:00,48.99,49.05,48.9,48.98,46100.0,30.243,30.28,30.1874,30.2368,46100.0
2008-07-01 13:35:00,48.99,49.0,48.85,48.96,74800.0,30.243,30.2492,30.1566,30.2245,74800.0
2008-07-01 13:40:00,48.97,49.05,48.95,48.98,108100.0,30.2307,30.28,30.2183,30.2368,108100.0
2008-07-01 13:45:00,48.98,49.27,48.98,49.25,90600.0,30.2368,30.4159,30.2368,30.4035,90600.0
2008-07-01 13:50:00,49.25,49.41,49.23,49.27,81400.0,30.4035,30.5023,30.3912,30.4159,81400.0
2008-07-01 13:55:00,49.29,49.4,49.25,49.26,66500.0,30.4282,30.4961,30.4035,30.4097,66500.0
2008-07-01 14:00:00,49.25,49.41,49.25,49.33,72000.0,30.4035,30.5023,30.4035,30.4529,72000.0
2008-07-01 14:05:00,49.34,49.51,49.31,49.39,88500.0,30.4591,30.564,30.4405,30.4899,88500.0
2008-07-01 14:10:00,49.4,49.66,49.39,49.5,67000.0,30.4961,30.6566,30.4899,30.5578,67000.0
2008-07-01 14:15:00,49.5,49.55,49.45,49.51,56000.0,30.5578,30.5887,30.527,30.564,56000.0
2008-07-01 14:20:00,49.52,49.67,49.51,49.59,116100.0,30.5702,30.6628,30.564,30.6134,116100.0
2008-07-01 14:25:00,49.6,49.62,49.5,49.54,117400.0,30.6196,30.6319,30.5578,30.5825,117400.0
2008-07-01 14:30:00,49.54,49.66,49.45,49.49,116500.0,30.5825,30.6566,30.527,30.5517,116500.0
2008-07-01 14:35:00,49.5,49.59,49.44,49.56,104000.0,30.5578,30.6134,30.5208,30.5949,104000.0
2008-07-01 14:40:00,49.56,49.94,49.55,49.94,100900.0,30.5949,30.8295,30.5887,30.8295,100900.0
2008-07-01 14:45:00,49.94,50.05,49.93,49.96,144400.0,30.8295,30.8974,30.8233,30.8418,144400.0
2008-07-01 14:50:00,49.96,50.0,49.85,49.91,101700.0,30.8418,30.8665,30.7739,30.8109,101700.0
2008-07-01 14:55:00,49.9,49.96,49.87,49.9,101600.0,30.8048,30.8418,30.7862,30.8048,101600.0
2008-07-01 15:00:00,49.89,49.94,49.82,49.87,83000.0,30.7986,30.8295,30.7554,30.7862,83000.0
2008-07-01 15:05:00,49.89,49.93,49.75,49.89,170100.0,30.7986,30.8233,30.7122,30.7986,170100.0
2008-07-01 15:10:00,49.89,49.93,49.77,49.86,132000.0,30.7986,30.8233,30.7245,30.7801,132000.0
2008-07-01 15:15:00,49.86,49.92,49.66,49.74,307800.0,30.7801,30.8171,30.6566,30.706,307800.0
2008-07-01 15:20:00,49.72,49.75,49.6,49.71,473600.0,30.6936,30.7122,30.6196,30.6875,473600.0
2008-07-01 15:25:00,49.71,49.83,49.69,49.71,253900.0,30.6875,30.7616,30.6751,30.6875,253900.0
2008-07-01 15:30:00,49.71,49.86,49.65,49.75,110500.0,30.6875,30.7801,30.6504,30.7122,110500.0
2008-07-01 15:35:00,49.75,49.94,49.75,49.91,94600.0,30.7122,30.8295,30.7122,30.8109,94600.0
2008-07-01 15:40:00,49.92,50.03,49.85,49.88,238300.0,30.8171,30.885,30.7739,30.7924,238300.0
2008-07-01 15:45:00,49.88,49.99,49.83,49.92,194100.0,30.7924,30.8603,30.7616,30.8171,194100.0
2008-07-01 15:50:00,49.92,49.98,49.85,49.98,182200.0,30.8171,30.8542,30.7739,30.8542,182200.0
2008-07-01 15:55:00,49.97,50.05,49.95,49.98,216600.0,30.848,30.8974,30.8356,30.8542,216600.0
2008-07-02 09:30:00,50.05,50.05,49.75,49.77,58400.0,30.8974,30.8974,30.7122,30.7245,58400.0
2008-07-02 09:35:00,49.77,49.9,49.75,49.9,22200.0,30.7245,30.8048,30.7122,30.8048,22200.0
2008-07-02 09:40:00,49.89,49.89,49.7,49.71,46100.0,30.7986,30.7986,30.6813,30.6875,46100.0
2008-07-02 09:45:00,49.72,49.87,49.66,49.66,79200.0,30.6936,30.7862,30.6566,30.6566,79200.0
2008-07-02 09:50:00,49.64,49.65,49.45,49.5,55800.0,30.6443,30.6504,30.527,30.5578,55800.0
2008-07-02 09:55:00,49.5,49.69,49.4,49.67,47800.0,30.5578,30.6751,30.4961,30.6628,47800.0
2008-07-02 10:00:00,49.67,49.77,49.57,49.67,55700.0,30.6628,30.7245,30.601,30.6628,55700.0
2008-07-02 10:05:00,49.66,49.68,49.52,49.65,41700.0,30.6566,30.669,30.5702,30.6504,41700.0
2008-07-02 10:10:00,49.65,49.69,49.5,49.52,38000.0,30.6504,30.6751,30.5578,30.5702,38000.0
2008-07-02 10:15:00,49.52,49.55,49.31,49.33,44200.0,30.5702,30.5887,30.4405,30.4529,44200.0
2008-07-02 10:20:00,49.31,49.54,49.31,49.51,43900.0,30.4405,30.5825,30.4405,30.564,43900.0
2008-07-02 10:25:00,49.5,49.51,49.33,49.42,40000.0,30.5578,30.564,30.4529,30.5084,40000.0
2008-07-02 10:30:00,49.42,49.48,49.25,49.28,44100.0,30.5084,30.5455,30.4035,30.422,44100.0
2008-07-02 10:35:00,49.27,49.31,49.12,49.12,78100.0,30.4159,30.4405,30.3233,30.3233,78100.0
2008-07-02 10:40:00,49.12,49.18,49.03,49.15,73600.0,30.3233,30.3603,30.2677,30.3418,73600.0
2008-07-02 10:45:00,49.13,49.21,49.05,49.07,157400.0,30.3294,30.3788,30.28,30.2924,157400.0
2008-07-02 10:50:00,49.06,49.17,49.02,49.16,85400.0,30.2862,30.3541,30.2615,30.3479,85400.0
2008-07-02 10:55:00,49.15,49.31,49.15,49.22,61200.0,30.3418,30.4405,30.3418,30.385,61200.0
2008-07-02 11:00:00,49.22,49.22,48.99,48.99,50500.0,30.385,30.385,30.243,30.243,50500.0
2008-07-02 11:05:00,48.99,49.02,48.94,48.99,48600.0,30.243,30.2615,30.2121,30.243,48600.0
2008-07-02 11:10:00,48.97,49.0,48.92,48.98,46200.0,30.2307,30.2492,30.1998,30.2368,46200.0
2008-07-02 11:15:00,48.98,49.0,48.89,48.99,70400.0,30.2368,30.2492,30.1813,30.243,70400.0
2008-07-02 11:20:00,48.99,49.01,48.92,49.0,49900.0,30.243,30.2553,30.1998,30.2492,49900.0
2008-07-02 11:25:00,49.0,49.0,48.83,48.88,32400.0,30.2492,30.2492,30.1442,30.1751,32400.0
2008-07-02 11:30:00,48.88,48.92,48.83,48.88,42100.0,30.1751,30.1998,30.1442,30.1751,42100.0
2008-07-02 11:35:00,48.9,48.92,48.72,48.79,49400.0,30.1874,30.1998,30.0763,30.1195,49400.0
2008-07-02 11:40:00,48.8,48.88,48.8,48.81,55200.0,30.1257,30.1751,30.1257,30.1319,55200.0
2008-07-02 11:45:00,48.8,48.88,48.73,48.81,67900.0,30.1257,30.1751,30.0825,30.1319,67900.0
2008-07-02 11:50:00,48.82,48.84,48.74,48.78,51100.0,30.1381,30.1504,30.0887,30.1134,51100.0
2008-07-02 11:55:00,48.78,48.8,48.74,48.76,27400.0,30.1134,30.1257,30.0887,30.101,27400.0
2008-07-02 12:00:00,48.76,48.9,48.76,48.9,30300.0,30.101,30.1874,30.101,30.1874,30300.0
2008-07-02 12:05:00,48.9,48.92,48.78,48.82,42000.0,30.1874,30.1998,30.1134,30.1381,42000.0
2008-07-02 12:10:00,48.83,48.85,48.78,48.84,22500.0,30.1442,30.1566,30.1134,30.1504,22500.0
2008-07-02 12:15:00,48.84,48.85,48.76,48.77,18900.0,30.1504,30.1566,30.101,30.1072,18900.0
2008-07-02 12:20:00,48.78,48.81,48.74,48.77,25800.0,30.1134,30.1319,30.0887,30.1072,25800.0
2008-07-02 12:25:00,48.77,48.77,48.6,48.65,36200.0,30.1072,30.1072,30.0022,30.0331,36200.0
2008-07-02 12:30:00,48.63,48.64,48.6,48.61,32100.0,30.0208,30.0269,30.0022,30.0084,32100.0
2008-07-02 12:35:00,48.6,48.64,48.55,48.64,41900.0,30.0022,30.0269,29.9714,30.0269,41900.0
2008-07-02 12:40:00,48.64,48.76,48.62,48.75,36700.0,30.0269,30.101,30.0146,30.0948,36700.0
2008-07-02 12:45:00,48.74,48.76,48.69,48.73,21700.0,30.0887,30.101,30.0578,30.0825,21700.0
2008-07-02 12:50:00,48.73,48.91,48.73,48.88,28600.0,30.0825,30.1936,30.0825,30.1751,28600.0
2008-07-02 12:55:00,48.88,48.92,48.84,48.87,37800.0,30.1751,30.1998,30.1504,30.1689,37800.0
2008-07-02 13:00:00,48.87,48.88,48.73,48.76,31000.0,30.1689,30.1751,30.0825,30.101,31000.0
2008-07-02 13:05:00,48.77,48.79,48.67,48.71,39600.0,30.1072,30.1195,30.0455,30.0701,39600.0
2008-07-02 13:10:00,48.72,48.83,48.7,48.82,37500.0,30.0763,30.1442,30.064,30.1381,37500.0
2008-07-02 13:15:00,48.81,48.85,48.78,48.82,48500.0,30.1319,30.1566,30.1134,30.1381,48500.0
2008-07-02 13:20:00,48.83,49.0,48.82,48.93,63200.0,30.1442,30.2492,30.1381,30.206,63200.0
2008-07-02 13:25:00,48.93,49.01,48.9,48.99,64800.0,30.206,30.2553,30.1874,30.243,64800.0
2008-07-02 13:30:00,49.0,49.01,48.98,49.0,42800.0,30.2492,30.2553,30.2368,30.2492,42800.0
2008-07-02 13:35:00,49.0,49.01,48.85,48.87,49500.0,30.2492,30.2553,30.1566,30.1689,49500.0
2008-07-02 13:40:00,48.88,48.96,48.87,48.96,41600.0,30.1751,30.2245,30.1689,30.2245,41600.0
2008-07-02 13:45:00,48.98,48.98,48.82,48.97,34200.0,30.2368,30.2368,30.1381,30.2307,34200.0
2008-07-02 13:50:00,48.97,49.06,48.94,49.02,38000.0,30.2307,30.2862,30.2121,30.2615,38000.0
2008-07-02 13:55:00,49.04,49.06,48.99,49.03,45700.0,30.2739,30.2862,30.243,30.2677,45700.0
2008-07-02 14:00:00,49.03,49.06,49.0,49.06,40500.0,30.2677,30.2862,30.2492,30.2862,40500.0
2008-07-02 14:05:00,49.06,49.07,48.94,48.99,46200.0,30.2862,30.2924,30.2121,30.243,46200.0
2008-07-02 14:10:00,48.99,49.01,48.97,48.97,36900.0,30.243,30.2553,30.2307,30.2307,36900.0
2008-07-02 14:15:00,48.97,49.0,48.94,49.0,49200.0,30.2307,30.2492,30.2121,30.2492,49200.0
2008-07-02 14:20:00,48.99,49.0,48.85,48.87,47200.0,30.243,30.2492,30.1566,30.1689,47200.0
2008-07-02 14:25:00,48.88,48.88,48.65,48.65,59600.0,30.1751,30.1751,30.0331,30.0331,59600.0
2008-07-02 14:30:00,48.66,48.8,48.62,48.79,69000.0,30.0393,30.1257,30.0146,30.1195,69000.0
2008-07-02 14:35:00,48.79,48.82,48.64,48.64,99800.0,30.1195,30.1381,30.0269,30.0269,99800.0
2008-07-02 14:40:00,48.63,48.68,48.57,48.62,87300.0,30.0208,30.0516,29.9837,30.0146,87300.0
2008-07-02 14:45:00,48.64,48.77,48.61,48.74,45500.0,30.0269,30.1072,30.0084,30.0887,45500.0
2008-07-02 14:50:00,48.74,48.78,48.61,48.61,39200.0,30.0887,30.1134,30.0084,30.0084,39200.0
2008-07-02 14:55:00,48.61,48.65,48.46,48.58,139200.0,30.0084,30.0331,29.9158,29.9899,139200.0
2008-07-02 15:00:00,48.57,48.59,48.47,48.56,60300.0,29.9837,29.9961,29.922,29.9775,60300.0
2008-07-02 15:05:00,48.56,48.58,48.44,48.46,89900.0,29.9775,29.9899,29.9035,29.9158,89900.0
2008-07-02 15:10:00,48.47,48.47,48.38,48.41,107100.0,29.922,29.922,29.8664,29.8849,107100.0
2008-07-02 15:15:00,48.4,48.47,48.37,48.37,97900.0,29.8788,29.922,29.8603,29.8603,97900.0
2008-07-02 15:20:00,48.37,48.48,48.35,48.41,61700.0,29.8603,29.9282,29.8479,29.8849,61700.0
2008-07-02 15:25:00,48.41,48.48,48.31,48.31,67300.0,29.8849,29.9282,29.8232,29.8232,67300.0
2008-07-02 15:30:00,48.32,48.35,48.22,48.23,104700.0,29.8294,29.8479,29.7677,29.7738,104700.0
2008-07-02 15:35:00,48.21,48.26,48.11,48.2,97600.0,29.7615,29.7923,29.6997,29.7553,97600.0
2008-07-02 15:40:00,48.2,48.21,48.12,48.19,142000.0,29.7553,29.7615,29.7059,29.7491,142000.0
2008-07-02 15:45:00,48.2,48.22,48.12,48.18,194200.0,29.7553,29.7677,29.7059,29.743,194200.0
2008-07-02 15:50:00,48.18,48.24,48.12,48.15,203700.0,29.743,29.78,29.7059,29.7244,203700.0
2008-07-02 15:55:00,48.16,48.24,48.06,48.08,182900.0,29.7306,29.78,29.6689,29.6812,182900.0
2008-07-03 09:30:00,48.1,48.56,48.1,48.53,71500.0,29.6936,29.9775,29.6936,29.959,71500.0
2008-07-03 09:35:00,48.53,48.59,48.38,48.38,34200.0,29.959,29.9961,29.8664,29.8664,34200.0
2008-07-03 09:40:00,48.38,48.54,48.28,48.46,48100.0,29.8664,29.9652,29.8047,29.9158,48100.0
2008-07-03 09:45:00,48.46,48.47,48.02,48.25,69800.0,29.9158,29.922,29.6442,29.7862,69800.0
2008-07-03 09:50:00,48.27,48.41,48.23,48.41,56700.0,29.7985,29.8849,29.7738,29.8849,56700.0
2008-07-03 09:55:00,48.45,48.65,48.43,48.55,61100.0,29.9096,30.0331,29.8973,29.9714,61100.0
2008-07-03 10:00:00,48.55,48.55,48.19,48.42,85300.0,29.9714,29.9714,29.7491,29.8911,85300.0
2008-07-03 10:05:00,48.43,48.84,48.41,48.57,76400.0,29.8973,30.1504,29.8849,29.9837,76400.0
2008-07-03 10:10:00,48.56,48.63,48.41,48.53,65200.0,29.9775,30.0208,29.8849,29.959,65200.0
2008-07-03 10:15:00,48.5,48.66,48.46,48.58,45900.0,29.9405,30.0393,29.9158,29.9899,45900.0
2008-07-03 10:20:00,48.58,48.79,48.51,48.75,56700.0,29.9899,30.1195,29.9467,30.0948,56700.0
2008-07-03 10:25:00,48.78,48.94,48.7,48.91,53300.0,30.1134,30.2121,30.064,30.1936,53300.0
2008-07-03 10:30:00,48.94,49.03,48.88,48.97,59800.0,30.2121,30.2677,30.1751,30.2307,59800.0
2008-07-03 10:35:00,48.96,49.12,48.89,49.06,106000.0,30.2245,30.3233,30.1813,30.2862,106000.0
2008-07-03 10:40:00,49.04,49.08,48.93,48.95,45700.0,30.2739,30.2986,30.206,30.2183,45700.0
2008-07-03 10:45:00,48.95,48.97,48.76,48.88,49100.0,30.2183,30.2307,30.101,30.1751,49100.0
2008-07-03 10:50:00,48.89,48.99,48.86,48.98,53400.0,30.1813,30.243,30.1627,30.2368,53400.0
2008-07-03 10:55:00,49.0,49.0,48.92,48.92,28500.0,30.2492,30.2492,30.1998,30.1998,28500.0
2008-07-03 11:00:00,48.92,49.06,48.83,48.91,60000.0,30.1998,30.2862,30.1442,30.1936,60000.0
2008-07-03 11:05:00,48.89,49.17,48.87,49.13,39200.0,30.1813,30.3541,30.1689,30.3294,39200.0
2008-07-03 11:10:00,49.13,49.25,49.11,49.23,30000.0,30.3294,30.4035,30.3171,30.3912,30000.0
2008-07-03 11:15:00,49.23,49.3,49.15,49.2,31400.0,30.3912,30.4344,30.3418,30.3726,31400.0
2008-07-03 11:20:00,49.19,49.2,49.01,49.03,33000.0,30.3665,30.3726,30.2553,30.2677,33000.0
2008-07-03 11:25:00,49.01,49.19,48.99,49.13,65800.0,30.2553,30.3665,30.243,30.3294,65800.0
2008-07-03 11:30:00,49.18,49.21,48.9,48.97,79800.0,30.3603,30.3788,30.1874,30.2307,79800.0
2008-07-03 11:35:00,48.96,49.04,48.95,49.0,41200.0,30.2245,30.2739,30.2183,30.2492,41200.0
2008-07-03 11:40:00,49.0,49.03,48.91,48.95,43000.0,30.2492,30.2677,30.1936,30.2183,43000.0
2008-07-03 11:45:00,48.93,49.05,48.93,49.05,50300.0,30.206,30.28,30.206,30.28,50300.0
2008-07-03 11:50:00,49.05,49.11,49.04,49.04,25100.0,30.28,30.3171,30.2739,30.2739,25100.0
2008-07-03 11:55:00,49.04,49.07,48.96,49.04,42700.0,30.2739,30.2924,30.2245,30.2739,42700.0
2008-07-03 12:00:00,49.01,49.04,48.87,48.91,49800.0,30.2553,30.2739,30.1689,30.1936,49800.0
2008-07-03 12:05:00,48.93,48.94,48.79,48.83,33200.0,30.206,30.2121,30.1195,30.1442,33200.0
2008-07-03 12:10:00,48.83,48.86,48.7,48.75,28500.0,30.1442,30.1627,30.064,30.0948,28500.0
2008-07-03 12:15:00,48.74,48.8,48.7,48.72,73500.0,30.0887,30.1257,30.064,30.0763,73500.0
2008-07-03 12:20:00,48.73,48.75,48.61,48.72,106700.0,30.0825,30.0948,30.0084,30.0763,106700.0
2008-07-03 12:25:00,48.72,48.75,48.63,48.72,62300.0,30.0763,30.0948,30.0208,30.0763,62300.0
2008-07-03 12:30:00,48.73,48.74,48.45,48.51,68600.0,30.0825,30.0887,29.9096,29.9467,68600.0
2008-07-03 12:35:00,48.51,48.72,48.44,48.56,97400.0,29.9467,30.0763,29.9035,29.9775,97400.0
2008-07-03 12:40:00,48.54,48.74,48.54,48.72,115200.0,29.9652,30.0887,29.9652,30.0763,115200.0
2008-07-03 12:45:00,48.71,48.83,48.67,48.82,110800.0,30.0701,30.1442,30.0455,30.1381,110800.0
2008-07-03 12:50:00,48.82,48.82,48.59,48.64,198900.0,30.1381,30.1381,29.9961,30.0269,198900.0
2008-07-03 12:55:00,48.65,48.76,48.63,48.66,102200.0,30.0331,30.101,30.0208,30.0393,102200.0
2008-07-07 09:30:00,49.03,49.64,48.75,49.6,85400.0,30.2677,30.6443,30.0948,30.6196,85400.0
2008-07-07 09:35:00,49.6,49.66,49.48,49.63,43100.0,30.6196,30.6566,30.5455,30.6381,43100.0
2008-07-07 09:40:00,49.63,49.67,49.45,49.52,116400.0,30.6381,30.6628,30.527,30.5702,116400.0
2008-07-07 09:45:00,49.51,49.66,49.39,49.61,77500.0,30.564,30.6566,30.4899,30.6257,77500.0
2008-07-07 09:50:00,49.61,49.79,49.58,49.77,51900.0,30.6257,30.7369,30.6072,30.7245,51900.0
2008-07-07 09:55:00,49.77,49.86,49.69,49.86,31900.0,30.7245,30.7801,30.6751,30.7801,31900.0
2008-07-07 10:00:00,49.85,49.85,49.63,49.69,29200.0,30.7739,30.7739,30.6381,30.6751,29200.0
2008-07-07 10:05:00,49.69,49.8,49.61,49.68,44400.0,30.6751,30.743,30.6257,30.669,44400.0
2008-07-07 10:10:00,49.68,49.77,49.63,49.75,28900.0,30.669,30.7245,30.6381,30.7122,28900.0
2008-07-07 10:15:00,49.73,49.73,49.47,49.49,25400.0,30.6998,30.6998,30.5393,30.5517,25400.0
2008-07-07 10:20:00,49.49,49.56,49.43,49.48,22400.0,30.5517,30.5949,30.5146,30.5455,22400.0
2008-07-07 10:25:00,49.49,49.53,49.44,49.46,20000.0,30.5517,30.5764,30.5208,30.5331,20000.0
2008-07-07 10:30:00,49.49,49.57,49.47,49.54,19300.0,30.5517,30.601,30.5393,30.5825,19300.0
2008-07-07 10:35:00,49.54,49.69,49.5,49.67,36500.0,30.5825,30.6751,30.5578,30.6628,36500.0
2008-07-07 10:40:00,49.65,49.72,49.63,49.65,17200.0,30.6504,30.6936,30.6381,30.6504,17200.0
2008-07-07 10:45:00,49.66,49.79,49.64,49.64,36500.0,30.6566,30.7369,30.6443,30.6443,36500.0
2008-07-07 10:50:00,49.65,49.71,49.62,49.68,29900.0,30.6504,30.6875,30.6319,30.669,29900.0
2008-07-07 10:55:00,49.67,49.71,49.64,49.65,31500.0,30.6628,30.6875,30.6443,30.6504,31500.0
2008-07-07 11:00:00,49.65,49.72,49.62,49.67,48900.0,30.6504,30.6936,30.6319,30.6628,48900.0
2008-07-07 11:05:00,49.65,49.66,49.39,49.45,29900.0,30.6504,30.6566,30.4899,30.527,29900.0
2008-07-07 11:10:00,49.45,49.55,49.44,49.52,31500.0,30.527,30.5887,30.5208,30.5702,31500.0
2008-07-07 11:15:00,49.51,49.61,49.5,49.61,35600.0,30.564,30.6257,30.5578,30.6257,35600.0
2008-07-07 11:20:00,49.61,49.62,49.46,49.52,49300.0,30.6257,30.6319,30.5331,30.5702,49300.0
2008-07-07 11:25:00,49.51,49.62,49.5,49.59,37800.0,30.564,30.6319,30.5578,30.6134,37800.0
2008-07-07 11:30:00,49.6,49.67,49.42,49.45,68600.0,30.6196,30.6628,30.5084,30.527,68600.0
2008-07-07 11:35:00,49.45,49.58,49.42,49.51,25800.0,30.527,30.6072,30.5084,30.564,25800.0
2008-07-07 11:40:00,49.5,49.51,49.36,49.4,14300.0,30.5578,30.564,30.4714,30.4961,14300.0
2008-07-07 11:45:00,49.4,49.48,49.36,49.39,32200.0,30.4961,30.5455,30.4714,30.4899,32200.0
2008-07-07 11:50:00,49.39,49.47,49.33,49.44,43800.0,30.4899,30.5393,30.4529,30.5208,43800.0
2008-07-07 11:55:00,49.44,49.49,49.42,49.46,41800.0,30.5208,30.5517,30.5084,30.5331,41800.0
2008-07-07 12:00:00,49.47,49.48,49.43,49.47,38200.0,30.5393,30.5455,30.5146,30.5393,38200.0
2008-07-07 12:05:00,49.48,49.51,49.39,49.46,40200.0,30.5455,30.564,30.4899,30.5331,40200.0
2008-07-07 12:10:00,49.48,49.51,49.41,49.5,66400.0,30.5455,30.564,30.5023,30.5578,66400.0
2008-07-07 12:15:00,49.51,49.51,49.33,49.36,79300.0,30.564,30.564,30.4529,30.4714,79300.0
2008-07-07 12:20:00,49.36,49.36,49.12,49.12,63900.0,30.4714,30.4714,30.3233,30.3233,63900.0
2008-07-07 12:25:00,49.12,49.2,49.01,49.03,51000.0,30.3233,30.3726,30.2553,30.2677,51000.0
2008-07-07 12:30:00,49.03,49.04,48.85,48.97,98600.0,30.2677,30.2739,30.1566,30.2307,98600.0
2008-07-07 12:35:00,48.96,49.01,48.91,48.96,49900.0,30.2245,30.2553,30.1936,30.2245,49900.0
2008-07-07 12:40:00,48.95,49.0,48.85,48.89,51700.0,30.2183,30.2492,30.1566,30.1813,51700.0
2008-07-07 12:45:00,48.89,48.98,48.82,48.83,48200.0,30.1813,30.2368,30.1381,30.1442,48200.0
2008-07-07 12:50:00,48.84,49.0,48.83,48.89,31900.0,30.1504,30.2492,30.1442,30.1813,31900.0
2008-07-07 12:55:00,48.87,48.87,48.52,48.54,52000.0,30.1689,30.1689,29.9529,29.9652,52000.0
2008-07-07 13:00:00,48.54,48.56,48.31,48.33,95100.0,29.9652,29.9775,29.8232,29.8356,95100.0
2008-07-07 13:05:00,48.35,48.45,48.26,48.4,50300.0,29.8479,29.9096,29.7923,29.8788,50300.0
2008-07-07 13:10:00,48.41,48.5,48.36,48.44,59700.0,29.8849,29.9405,29.8541,29.9035,59700.0
2008-07-07 13:15:00,48.47,48.48,48.37,48.38,24000.0,29.922,29.9282,29.8603,29.8664,24000.0
2008-07-07 13:20:00,48.38,48.45,48.29,48.44,32900.0,29.8664,29.9096,29.8109,29.9035,32900.0
2008-07-07 13:25:00,48.44,48.48,48.36,48.36,33400.0,29.9035,29.9282,29.8541,29.8541,33400.0
2008-07-07 13:30:00,48.36,48.53,48.36,48.51,18400.0,29.8541,29.959,29.8541,29.9467,18400.0
2008-07-07 13:35:00,48.5,48.54,48.33,48.37,16500.0,29.9405,29.9652,29.8356,29.8603,16500.0
2008-07-07 13:40:00,48.37,48.39,48.26,48.29,35400.0,29.8603,29.8726,29.7923,29.8109,35400.0
2008-07-07 13:45:00,48.3,48.37,48.3,48.32,39400.0,29.817,29.8603,29.817,29.8294,39400.0
2008-07-07 13:50:00,48.32,48.35,48.27,48.28,36900.0,29.8294,29.8479,29.7985,29.8047,36900.0
2008-07-07 13:55:00,48.31,48.41,48.3,48.36,31100.0,29.8232,29.8849,29.817,29.8541,31100.0
2008-07-07 14:00:00,48.36,48.56,48.35,48.54,37700.0,29.8541,29.9775,29.8479,29.9652,37700.0
2008-07-07 14:05:00,48.53,48.53,48.25,48.31,42000.0,29.959,29.959,29.7862,29.8232,42000.0
2008-07-07 14:10:00,48.32,48.53,48.25,48.52,46900.0,29.8294,29.959,29.7862,29.9529,46900.0
2008-07-07 14:15:00,48.49,48.54,48.41,48.52,20700.0,29.9343,29.9652,29.8849,29.9529,20700.0
2008-07-07 14:20:00,48.52,48.69,48.51,48.66,30000.0,29.9529,30.0578,29.9467,30.0393,30000.0
2008-07-07 14:25:00,48.65,48.65,48.53,48.57,38000.0,30.0331,30.0331,29.959,29.9837,38000.0
2008-07-07 14:30:00,48.55,48.69,48.48,48.66,59700.0,29.9714,30.0578,29.9282,30.0393,59700.0
2008-07-07 14:35:00,48.66,48.7,48.6,48.65,87900.0,30.0393,30.064,30.0022,30.0331,87900.0
2008-07-07 14:40:00,48.65,48.66,48.53,48.55,79500.0,30.0331,30.0393,29.959,29.9714,79500.0
2008-07-07 14:45:00,48.55,48.59,48.45,48.56,51400.0,29.9714,29.9961,29.9096,29.9775,51400.0
2008-07-07 14:50:00,48.56,48.65,48.54,48.54,43000.0,29.9775,30.0331,29.9652,29.9652,43000.0
2008-07-07 14:55:00,48.56,48.68,48.52,48.67,32400.0,29.9775,30.0516,29.9529,30.0455,32400.0
2008-07-07 15:00:00,48.7,48.89,48.66,48.78,46100.0,30.064,30.1813,30.0393,30.1134,46100.0
2008-07-07 15:05:00,48.77,48.83,48.73,48.75,44400.0,30.1072,30.1442,30.0825,30.0948,44400.0
2008-07-07 15:10:00,48.76,48.9,48.72,48.87,35200.0,30.101,30.1874,30.0763,30.1689,35200.0
2008-07-07 15:15:00,48.86,49.0,48.81,48.98,55400.0,30.1627,30.2492,30.1319,30.2368,55400.0
2008-07-07 15:20:00,48.97,49.01,48.91,49.0,84600.0,30.2307,30.2553,30.1936,30.2492,84600.0
2008-07-07 15:25:00,49.0,49.14,48.91,49.11,156200.0,30.2492,30.3356,30.1936,30.3171,156200.0
2008-07-07 15:30:00,49.13,49.3,49.05,49.3,205200.0,30.3294,30.4344,30.28,30.4344,205200.0
2008-07-07 15:35:00,49.29,49.4,49.23,49.38,183900.0,30.4282,30.4961,30.3912,30.4838,183900.0
2008-07-07 15:40:00,49.4,49.46,49.26,49.28,127700.0,30.4961,30.5331,30.4097,30.422,127700.0
2008-07-07 15:45:00,49.28,49.33,49.2,49.24,126000.0,30.422,30.4529,30.3726,30.3973,126000.0
2008-07-07 15:50:00,49.24,49.36,49.15,49.16,266300.0,30.3973,30.4714,30.3418,30.3479,266300.0
2008-07-07 15:55:00,49.15,49.18,48.94,48.96,338900.0,30.3418,30.3603,30.2121,30.2245,338900.0
2008-07-08 09:30:00,48.79,49.56,48.79,49.25,107000.0,30.1195,30.5949,30.1195,30.4035,107000.0
2008-07-08 09:35:00,49.27,49.61,49.1,49.61,122000.0,30.4159,30.6257,30.3109,30.6257,122000.0
2008-07-08 09:40:00,49.61,49.71,49.49,49.49,125500.0,30.6257,30.6875,30.5517,30.5517,125500.0
2008-07-08 09:45:00,49.5,49.52,49.35,49.37,76700.0,30.5578,30.5702,30.4652,30.4776,76700.0
2008-07-08 09:50:00,49.35,49.65,49.35,49.47,82600.0,30.4652,30.6504,30.4652,30.5393,82600.0
2008-07-08 09:55:00,49.46,49.49,49.33,49.42,54000.0,30.5331,30.5517,30.4529,30.5084,54000.0
2008-07-08 10:00:00,49.41,49.47,49.11,49.35,86500.0,30.5023,30.5393,30.3171,30.4652,86500.0
2008-07-08 10:05:00,49.36,49.44,49.26,49.44,46000.0,30.4714,30.5208,30.4097,30.5208,46000.0
2008-07-08 10:10:00,49.45,49.48,49.27,49.27,45600.0,30.527,30.5455,30.4159,30.4159,45600.0
2008-07-08 10:15:00,49.28,49.35,49.16,49.27,47900.0,30.422,30.4652,30.3479,30.4159,47900.0
2008-07-08 10:20:00,49.29,49.5,49.28,49.47,63800.0,30.4282,30.5578,30.422,30.5393,63800.0
2008-07-08 10:25:00,49.47,49.74,49.42,49.57,72400.0,30.5393,30.706,30.5084,30.601,72400.0
2008-07-08 10:30:00,49.59,49.65,49.33,49.35,42300.0,30.6134,30.6504,30.4529,30.4652,42300.0
2008-07-08 10:35:00,49.35,49.44,49.15,49.17,43700.0,30.4652,30.5208,30.3418,30.3541,43700.0
2008-07-08 10:40:00,49.14,49.15,49.03,49.07,49500.0,30.3356,30.3418,30.2677,30.2924,49500.0
2008-07-08 10:45:00,49.06,49.25,49.0,49.25,47800.0,30.2862,30.4035,30.2492,30.4035,47800.0
2008-07-08 10:50:00,49.25,49.25,49.04,49.04,40400.0,30.4035,30.4035,30.2739,30.2739,40400.0
2008-07-08 10:55:00,49.04,49.21,49.04,49.17,34500.0,30.2739,30.3788,30.2739,30.3541,34500.0
2008-07-08 11:00:00,49.19,49.29,49.09,49.14,47700.0,30.3665,30.4282,30.3047,30.3356,47700.0
2008-07-08 11:05:00,49.13,49.22,48.99,49.2,45700.0,30.3294,30.385,30.243,30.3726,45700.0
2008-07-08 11:10:00,49.18,49.36,49.15,49.29,47100.0,30.3603,30.4714,30.3418,30.4282,47100.0
2008-07-08 11:15:00,49.29,49.4,49.17,49.32,56500.0,30.4282,30.4961,30.3541,30.4467,56500.0
2008-07-08 11:20:00,49.33,49.48,49.32,49.38,55900.0,30.4529,30.5455,30.4467,30.4838,55900.0
2008-07-08 11:25:00,49.39,49.57,49.32,49.57,58500.0,30.4899,30.601,30.4467,30.601,58500.0
2008-07-08 11:30:00,49.56,49.61,49.49,49.57,63000.0,30.5949,30.6257,30.5517,30.601,63000.0
2008-07-08 11:35:00,49.58,49.6,49.43,49.44,44100.0,30.6072,30.6196,30.5146,30.5208,44100.0
2008-07-08 11:40:00,49.42,49.43,49.32,49.35,33100.0,30.5084,30.5146,30.4467,30.4652,33100.0
2008-07-08 11:45:00,49.34,49.37,49.25,49.3,44600.0,30.4591,30.4776,30.4035,30.4344,44600.0
2008-07-08 11:50:00,49.31,49.36,49.28,49.31,31200.0,30.4405,30.4714,30.422,30.4405,31200.0
2008-07-08 11:55:00,49.31,49.31,49.17,49.24,30100.0,30.4405,30.4405,30.3541,30.3973,30100.0
2008-07-08 12:00:00,49.24,49.24,49.08,49.1,39200.0,30.3973,30.3973,30.2986,30.3109,39200.0
2008-07-08 12:05:00,49.1,49.25,49.09,49.17,41600.0,30.3109,30.4035,30.3047,30.3541,41600.0
2008-07-08 12:10:00,49.16,49.16,49.02,49.06,47600.0,30.3479,30.3479,30.2615,30.2862,47600.0
2008-07-08 12:15:00,49.07,49.09,48.98,49.01,73100.0,30.2924,30.3047,30.2368,30.2553,73100.0
2008-07-08 12:20:00,49.01,49.23,48.97,49.13,68100.0,30.2553,30.3912,30.2307,30.3294,68100.0
2008-07-08 12:25:00,49.13,49.16,49.06,49.1,41100.0,30.3294,30.3479,30.2862,30.3109,41100.0
2008-07-08 12:30:00,49.1,49.19,49.05,49.15,82600.0,30.3109,30.3665,30.28,30.3418,82600.0
2008-07-08 12:35:00,49.15,49.15,48.98,49.01,61700.0,30.3418,30.3418,30.2368,30.2553,61700.0
2008-07-08 12:40:00,49.01,49.05,48.96,48.97,32700.0,30.2553,30.28,30.2245,30.2307,32700.0
2008-07-08 12:45:00,48.97,49.0,48.87,48.89,31900.0,30.2307,30.2492,30.1689,30.1813,31900.0
2008-07-08 12:50:00,48.88,48.97,48.85,48.87,51900.0,30.1751,30.2307,30.1566,30.1689,51900.0
2008-07-08 12:55:00,48.88,48.95,48.86,48.91,29500.0,30.1751,30.2183,30.1627,30.1936,29500.0
2008-07-08 13:00:00,48.9,49.0,48.88,48.97,31500.0,30.1874,30.2492,30.1751,30.2307,31500.0
2008-07-08 13:05:00,48.97,49.1,48.93,49.02,68200.0,30.2307,30.3109,30.206,30.2615,68200.0
2008-07-08 13:10:00,49.03,49.12,48.97,48.98,42400.0,30.2677,30.3233,30.2307,30.2368,42400.0
2008-07-08 13:15:00,48.97,48.99,48.8,48.85,23300.0,30.2307,30.243,30.1257,30.1566,23300.0
2008-07-08 13:20:00,48.84,48.84,48.69,48.71,40200.0,30.1504,30.1504,30.0578,30.0701,40200.0
2008-07-08 13:25:00,48.72,48.78,48.69,48.71,73600.0,30.0763,30.1134,30.0578,30.0701,73600.0
2008-07-08 13:30:00,48.72,48.72,48.62,48.62,55300.0,30.0763,30.0763,30.0146,30.0146,55300.0
2008-07-08 13:35:00,48.6,48.67,48.45,48.47,47600.0,30.0022,30.0455,29.9096,29.922,47600.0
2008-07-08 13:40:00,48.48,48.61,48.47,48.61,64300.0,29.9282,30.0084,29.922,30.0084,64300.0
2008-07-08 13:45:00,48.61,48.67,48.51,48.64,80600.0,30.0084,30.0455,29.9467,30.0269,80600.0
2008-07-08 13:50:00,48.65,48.68,48.55,48.6,108900.0,30.0331,30.0516,29.9714,30.0022,108900.0
2008-07-08 13:55:00,48.6,48.69,48.48,48.59,84200.0,30.0022,30.0578,29.9282,29.9961,84200.0
2008-07-08 14:00:00,48.59,48.67,48.52,48.65,41600.0,29.9961,30.0455,29.9529,30.0331,41600.0
2008-07-08 14:05:00,48.64,48.71,48.58,48.64,86400.0,30.0269,30.0701,29.9899,30.0269,86400.0
2008-07-08 14:10:00,48.64,48.72,48.58,48.59,58700.0,30.0269,30.0763,29.9899,29.9961,58700.0
2008-07-08 14:15:00,48.58,48.64,48.53,48.59,44000.0,29.9899,30.0269,29.959,29.9961,44000.0
2008-07-08 14:20:00,48.6,48.69,48.51,48.51,82600.0,30.0022,30.0578,29.9467,29.9467,82600.0
2008-07-08 14:25:00,48.51,48.6,48.46,48.54,123300.0,29.9467,30.0022,29.9158,29.9652,123300.0
2008-07-08 14:30:00,48.54,48.6,48.48,48.54,261900.0,29.9652,30.0022,29.9282,29.9652,261900.0
2008-07-08 14:35:00,48.54,48.75,48.54,48.65,170100.0,29.9652,30.0948,29.9652,30.0331,170100.0
2008-07-08 14:40:00,48.65,48.98,48.65,48.98,64200.0,30.0331,30.2368,30.0331,30.2368,64200.0
2008-07-08 14:45:00,48.99,49.11,48.98,49.0,97800.0,30.243,30.3171,30.2368,30.2492,97800.0
2008-07-08 14:50:00,49.0,49.12,48.97,49.07,31900.0,30.2492,30.3233,30.2307,30.2924,31900.0
2008-07-08 14:55:00,49.06,49.22,49.0,49.21,42700.0,30.2862,30.385,30.2492,30.3788,42700.0
2008-07-08 15:00:00,49.21,49.27,49.11,49.17,91600.0,30.3788,30.4159,30.3171,30.3541,91600.0
2008-07-08 15:05:00,49.19,49.31,49.14,49.25,75600.0,30.3665,30.4405,30.3356,30.4035,75600.0
2008-07-08 15:10:00,49.25,49.33,49.2,49.3,46200.0,30.4035,30.4529,30.3726,30.4344,46200.0
2008-07-08 15:15:00,49.27,49.39,49.26,49.33,43600.0,30.4159,30.4899,30.4097,30.4529,43600.0
2008-07-08 15:20:00,49.33,49.4,49.27,49.35,56000.0,30.4529,30.4961,30.4159,30.4652,56000.0
2008-07-08 15:25:00,49.38,49.47,49.33,49.46,67500.0,30.4838,30.5393,30.4529,30.5331,67500.0
2008-07-08 15:30:00,49.45,49.47,49.28,49.33,57400.0,30.527,30.5393,30.422,30.4529,57400.0
2008-07-08 15:35:00,49.33,49.34,49.2,49.27,76300.0,30.4529,30.4591,30.3726,30.4159,76300.0
2008-07-08 15:40:00,49.27,49.34,49.21,49.33,97700.0,30.4159,30.4591,30.3788,30.4529,97700.0
2008-07-08 15:45:00,49.34,49.42,49.31,49.37,113700.0,30.4591,30.5084,30.4405,30.4776,113700.0
2008-07-08 15:50:00,49.36,49.53,49.36,49.49,151400.0,30.4714,30.5764,30.4714,30.5517,151400.0
2008-07-08 15:55:00,49.47,49.55,49.45,49.45,181800.0,30.5393,30.5887,30.527,30.527,181800.0
2008-07-09 09:30:00,50.12,50.88,50.12,50.61,99800.0,30.9406,31.4098,30.9406,31.2431,99800.0
2008-07-09 09:35:00,50.63,50.67,50.32,50.32,138100.0,31.2554,31.2801,31.064,31.064,138100.0
2008-07-09 09:40:00,50.34,50.45,49.99,49.99,77000.0,31.0764,31.1443,30.8603,30.8603,77000.0
2008-07-09 09:45:00,49.99,50.06,49.89,49.98,100800.0,30.8603,30.9035,30.7986,30.8542,100800.0
2008-07-09 09:50:00,49.99,50.01,49.89,50.01,60200.0,30.8603,30.8727,30.7986,30.8727,60200.0
2008-07-09 09:55:00,50.01,50.14,50.01,50.1,61800.0,30.8727,30.9529,30.8727,30.9282,61800.0
2008-07-09 10:00:00,50.1,50.16,49.92,49.96,89800.0,30.9282,30.9653,30.8171,30.8418,89800.0
2008-07-09 10:05:00,49.96,50.24,49.92,50.2,109200.0,30.8418,31.0147,30.8171,30.99,109200.0
2008-07-09 10:10:00,50.19,50.28,50.16,50.22,65200.0,30.9838,31.0394,30.9653,31.0023,65200.0
2008-07-09 10:15:00,50.23,50.29,50.16,50.16,92100.0,31.0085,31.0455,30.9653,30.9653,92100.0
2008-07-09 10:20:00,50.18,50.37,50.16,50.19,77300.0,30.9776,31.0949,30.9653,30.9838,77300.0
2008-07-09 10:25:00,50.2,50.44,50.18,50.39,90400.0,30.99,31.1381,30.9776,31.1073,90400.0
2008-07-09 10:30:00,50.39,50.39,50.27,50.32,76200.0,31.1073,31.1073,31.0332,31.064,76200.0
2008-07-09 10:35:00,50.31,50.31,50.09,50.15,79600.0,31.0579,31.0579,30.9221,30.9591,79600.0
2008-07-09 10:40:00,50.14,50.2,50.08,50.15,43300.0,30.9529,30.99,30.9159,30.9591,43300.0
2008-07-09 10:45:00,50.11,50.2,50.05,50.15,54000.0,30.9344,30.99,30.8974,30.9591,54000.0
2008-07-09 10:50:00,50.14,50.18,50.05,50.09,77200.0,30.9529,30.9776,30.8974,30.9221,77200.0
2008-07-09 10:55:00,50.1,50.44,50.1,50.42,91800.0,30.9282,31.1381,30.9282,31.1258,91800.0
2008-07-09 11:00:00,50.42,50.48,50.3,50.45,96800.0,31.1258,31.1628,31.0517,31.1443,96800.0
2008-07-09 11:05:00,50.47,50.51,50.3,50.3,64500.0,31.1566,31.1813,31.0517,31.0517,64500.0
2008-07-09 11:10:00,50.3,50.32,50.14,50.19,56800.0,31.0517,31.064,30.9529,30.9838,56800.0
2008-07-09 11:15:00,50.19,50.26,50.13,50.24,59400.0,30.9838,31.027,30.9468,31.0147,59400.0
2008-07-09 11:20:00,50.23,50.33,50.21,50.32,42700.0,31.0085,31.0702,30.9961,31.064,42700.0
2008-07-09 11:25:00,50.31,50.39,50.26,50.37,71200.0,31.0579,31.1073,31.027,31.0949,71200.0
2008-07-09 11:30:00,50.37,50.4,50.3,50.31,28000.0,31.0949,31.1134,31.0517,31.0579,28000.0
2008-07-09 11:35:00,50.31,50.34,50.1,50.14,29800.0,31.0579,31.0764,30.9282,30.9529,29800.0
2008-07-09 11:40:00,50.15,50.28,50.12,50.27,51200.0,30.9591,31.0394,30.9406,31.0332,51200.0
2008-07-09 11:45:00,50.24,50.32,50.2,50.21,34800.0,31.0147,31.064,30.99,30.9961,34800.0
2008-07-09 11:50:00,50.22,50.23,50.1,50.18,25200.0,31.0023,31.0085,30.9282,30.9776,25200.0
2008-07-09 11:55:00,50.19,50.27,50.19,50.26,19700.0,30.9838,31.0332,30.9838,31.027,19700.0
2008-07-09 12:00:00,50.26,50.26,50.01,50.01,48200.0,31.027,31.027,30.8727,30.8727,48200.0
2008-07-09 12:05:00,50.01,50.07,49.89,50.07,39100.0,30.8727,30.9097,30.7986,30.9097,39100.0
2008-07-09 12:10:00,50.08,50.12,50.06,50.07,31400.0,30.9159,30.9406,30.9035,30.9097,31400.0
2008-07-09 12:15:00,50.08,50.16,50.05,50.11,25400.0,30.9159,30.9653,30.8974,30.9344,25400.0
2008-07-09 12:20:00,50.11,50.22,50.11,50.17,28600.0,30.9344,31.0023,30.9344,30.9714,28600.0
2008-07-09 12:25:00,50.18,50.22,50.11,50.18,39600.0,30.9776,31.0023,30.9344,30.9776,39600.0
2008-07-09 12:30:00,50.17,50.23,50.12,50.19,23600.0,30.9714,31.0085,30.9406,30.9838,23600.0
2008-07-09 12:35:00,50.19,50.19,50.0,50.06,35900.0,30.9838,30.9838,30.8665,30.9035,35900.0
2008-07-09 12:40:00,50.06,50.06,49.96,50.03,18700.0,30.9035,30.9035,30.8418,30.885,18700.0
2008-07-09 12:45:00,50.03,50.05,49.96,49.98,28800.0,30.885,30.8974,30.8418,30.8542,28800.0
2008-07-09 12:50:00,49.97,50.12,49.97,50.09,29700.0,30.848,30.9406,30.848,30.9221,29700.0
2008-07-09 12:55:00,50.08,50.11,49.98,50.04,28300.0,30.9159,30.9344,30.8542,30.8912,28300.0
2008-07-09 13:00:00,50.04,50.06,49.84,49.89,35500.0,30.8912,30.9035,30.7677,30.7986,35500.0
2008-07-09 13:05:00,49.89,49.95,49.8,49.87,26100.0,30.7986,30.8356,30.743,30.7862,26100.0
2008-07-09 13:10:00,49.87,49.95,49.84,49.85,25500.0,30.7862,30.8356,30.7677,30.7739,25500.0
2008-07-09 13:15:00,49.85,49.98,49.82,49.98,34400.0,30.7739,30.8542,30.7554,30.8542,34400.0
2008-07-09 13:20:00,49.99,50.0,49.9,49.94,26800.0,30.8603,30.8665,30.8048,30.8295,26800.0
2008-07-09 13:25:00,49.94,49.99,49.87,49.96,40500.0,30.8295,30.8603,30.7862,30.8418,40500.0
2008-07-09 13:30:00,49.97,50.05,49.91,50.04,40000.0,30.848,30.8974,30.8109,30.8912,40000.0
2008-07-09 13:35:00,50.04,50.09,49.85,49.9,43700.0,30.8912,30.9221,30.7739,30.8048,43700.0
2008-07-09 13:40:00,49.9,50.0,49.89,49.97,33700.0,30.8048,30.8665,30.7986,30.848,33700.0
2008-07-09 13:45:00,49.97,49.99,49.91,49.98,45000.0,30.848,30.8603,30.8109,30.8542,45000.0
2008-07-09 13:50:00,49.98,49.98,49.83,49.83,34600.0,30.8542,30.8542,30.7616,30.7616,34600.0
2008-07-09 13:55:00,49.84,50.04,49.83,50.0,53900.0,30.7677,30.8912,30.7616,30.8665,53900.0
2008-07-09 14:00:00,50.0,50.01,49.82,49.93,69700.0,30.8665,30.8727,30.7554,30.8233,69700.0
2008-07-09 14:05:00,49.96,50.02,49.9,50.0,44400.0,30.8418,30.8788,30.8048,30.8665,44400.0
2008-07-09 14:10:00,50.0,50.13,50.0,50.1,54000.0,30.8665,30.9468,30.8665,30.9282,54000.0
2008-07-09 14:15:00,50.1,50.15,49.97,50.0,60900.0,30.9282,30.9591,30.848,30.8665,60900.0
2008-07-09 14:20:00,50.0,50.03,49.92,49.97,79200.0,30.8665,30.885,30.8171,30.848,79200.0
2008-07-09 14:25:00,49.98,50.0,49.94,49.99,35100.0,30.8542,30.8665,30.8295,30.8603,35100.0
2008-07-09 14:30:00,49.99,50.02,49.91,49.95,42600.0,30.8603,30.8788,30.8109,30.8356,42600.0
2008-07-09 14:35:00,49.95,50.01,49.92,49.97,32200.0,30.8356,30.8727,30.8171,30.848,32200.0
2008-07-09 14:40:00,49.96,50.02,49.94,49.95,36500.0,30.8418,30.8788,30.8295,30.8356,36500.0
2008-07-09 14:45:00,49.96,50.02,49.93,49.97,41200.0,30.8418,30.8788,30.8233,30.848,41200.0
2008-07-09 14:50:00,49.95,49.95,49.67,49.73,53800.0,30.8356,30.8356,30.6628,30.6998,53800.0
2008-07-09 14:55:00,49.74,49.75,49.65,49.68,46200.0,30.706,30.7122,30.6504,30.669,46200.0
2008-07-09 15:00:00,49.66,49.66,49.53,49.62,59900.0,30.6566,30.6566,30.5764,30.6319,59900.0
2008-07-09 15:05:00,49.62,49.62,49.49,49.49,73300.0,30.6319,30.6319,30.5517,30.5517,73300.0
2008-07-09 15:10:00,49.49,49.57,49.47,49.53,71100.0,30.5517,30.601,30.5393,30.5764,71100.0
2008-07-09 15:15:00,49.52,49.59,49.46,49.5,67100.0,30.5702,30.6134,30.5331,30.5578,67100.0
2008-07-09 15:20:00,49.49,49.54,49.46,49.49,72400.0,30.5517,30.5825,30.5331,30.5517,72400.0
2008-07-09 15:25:00,49.49,49.56,49.49,49.55,63500.0,30.5517,30.5949,30.5517,30.5887,63500.0
2008-07-09 15:30:00,49.55,49.64,49.54,49.57,67100.0,30.5887,30.6443,30.5825,30.601,67100.0
2008-07-09 15:35:00,49.57,49.62,49.48,49.5,83900.0,30.601,30.6319,30.5455,30.5578,83900.0
2008-07-09 15:40:00,49.49,49.51,49.21,49.22,114900.0,30.5517,30.564,30.3788,30.385,114900.0
2008-07-09 15:45:00,49.23,49.34,49.19,49.19,104600.0,30.3912,30.4591,30.3665,30.3665,104600.0
2008-07-09 15:50:00,49.19,49.26,49.12,49.13,158500.0,30.3665,30.4097,30.3233,30.3294,158500.0
2008-07-09 15:55:00,49.13,49.16,49.06,49.09,187100.0,30.3294,30.3479,30.2862,30.3047,187100.0
2008-07-10 09:30:00,49.0,49.55,49.0,49.26,72500.0,30.2492,30.5887,30.2492,30.4097,72500.0
2008-07-10 09:35:00,49.31,49.42,49.05,49.1,68200.0,30.4405,30.5084,30.28,30.3109,68200.0
2008-07-10 09:40:00,49.09,49.36,48.74,49.24,54400.0,30.3047,30.4714,30.0887,30.3973,54400.0
2008-07-10 09:45:00,49.2,49.42,49.16,49.27,80000.0,30.3726,30.5084,30.3479,30.4159,80000.0
2008-07-10 09:50:00,49.3,49.49,49.22,49.41,65400.0,30.4344,30.5517,30.385,30.5023,65400.0
2008-07-10 09:55:00,49.39,49.48,49.04,49.06,53300.0,30.4899,30.5455,30.2739,30.2862,53300.0
2008-07-10 10:00:00,49.08,49.18,48.98,48.98,54900.0,30.2986,30.3603,30.2368,30.2368,54900.0
2008-07-10 10:05:00,48.99,49.19,48.89,48.91,59900.0,30.243,30.3665,30.1813,30.1936,59900.0
2008-07-10 10:10:00,48.93,49.12,48.93,49.05,63500.0,30.206,30.3233,30.206,30.28,63500.0
2008-07-10 10:15:00,49.05,49.09,48.76,48.81,106400.0,30.28,30.3047,30.101,30.1319,106400.0
2008-07-10 10:20:00,48.82,49.14,48.74,49.08,71900.0,30.1381,30.3356,30.0887,30.2986,71900.0
2008-07-10 10:25:00,49.05,49.24,48.96,49.13,63100.0,30.28,30.3973,30.2245,30.3294,63100.0
2008-07-10 10:30:00,49.11,49.21,48.92,49.1,55900.0,30.3171,30.3788,30.1998,30.3109,55900.0
2008-07-10 10:35:00,49.1,49.2,49.04,49.16,38600.0,30.3109,30.3726,30.2739,30.3479,38600.0
2008-07-10 10:40:00,49.17,49.4,49.15,49.24,47100.0,30.3541,30.4961,30.3418,30.3973,47100.0
2008-07-10 10:45:00,49.23,49.33,49.01,49.05,51800.0,30.3912,30.4529,30.2553,30.28,51800.0
2008-07-10 10:50:00,49.05,49.07,48.82,48.9,28900.0,30.28,30.2924,30.1381,30.1874,28900.0
2008-07-10 10:55:00,48.94,49.0,48.86,48.91,25300.0,30.2121,30.2492,30.1627,30.1936,25300.0
2008-07-10 11:00:00,48.94,49.08,48.83,49.03,51500.0,30.2121,30.2986,30.1442,30.2677,51500.0
2008-07-10 11:05:00,49.03,49.09,48.8,48.89,30100.0,30.2677,30.3047,30.1257,30.1813,30100.0
2008-07-10 11:10:00,48.92,49.0,48.9,48.99,35500.0,30.1998,30.2492,30.1874,30.243,35500.0
2008-07-10 11:15:00,48.96,49.0,48.75,48.83,21400.0,30.2245,30.2492,30.0948,30.1442,21400.0
2008-07-10 11:20:00,48.83,48.89,48.73,48.88,24700.0,30.1442,30.1813,30.0825,30.1751,24700.0
2008-07-10 11:25:00,48.87,48.9,48.78,48.87,20600.0,30.1689,30.1874,30.1134,30.1689,20600.0
2008-07-10 11:30:00,48.87,49.15,48.82,49.08,36200.0,30.1689,30.3418,30.1381,30.2986,36200.0
2008-07-10 11:35:00,49.08,49.15,49.04,49.1,20200.0,30.2986,30.3418,30.2739,30.3109,20200.0
2008-07-10 11:40:00,49.06,49.18,49.06,49.1,16300.0,30.2862,30.3603,30.2862,30.3109,16300.0
2008-07-10 11:45:00,49.09,49.13,49.01,49.01,11300.0,30.3047,30.3294,30.2553,30.2553,11300.0
2008-07-10 11:50:00,49.04,49.18,49.03,49.12,30500.0,30.2739,30.3603,30.2677,30.3233,30500.0
2008-07-10 11:55:00,49.14,49.19,49.06,49.17,19500.0,30.3356,30.3665,30.2862,30.3541,19500.0
2008-07-10 12:00:00,49.17,49.39,49.14,49.39,58600.0,30.3541,30.4899,30.3356,30.4899,58600.0
2008-07-10 12:05:00,49.4,49.53,49.35,49.37,59500.0,30.4961,30.5764,30.4652,30.4776,59500.0
2008-07-10 12:10:00,49.37,49.51,49.36,49.46,25400.0,30.4776,30.564,30.4714,30.5331,25400.0
2008-07-10 12:15:00,49.47,49.51,49.42,49.45,10500.0,30.5393,30.564,30.5084,30.527,10500.0
2008-07-10 12:20:00,49.42,49.44,49.26,49.27,11300.0,30.5084,30.5208,30.4097,30.4159,11300.0
2008-07-10 12:25:00,49.26,49.3,49.22,49.29,13800.0,30.4097,30.4344,30.385,30.4282,13800.0
2008-07-10 12:30:00,49.31,49.33,49.22,49.22,15500.0,30.4405,30.4529,30.385,30.385,15500.0
2008-07-10 12:35:00,49.23,49.24,49.15,49.22,13100.0,30.3912,30.3973,30.3418,30.385,13100.0
2008-07-10 12:40:00,49.21,49.31,49.2,49.26,17900.0,30.3788,30.4405,30.3726,30.4097,17900.0
2008-07-10 12:45:00,49.25,49.34,49.25,49.3,9600.0,30.4035,30.4591,30.4035,30.4344,9600.0
2008-07-10 12:50:00,49.29,49.32,49.09,49.15,18400.0,30.4282,30.4467,30.3047,30.3418,18400.0
2008-07-10 12:55:00,49.13,49.16,49.05,49.15,16700.0,30.3294,30.3479,30.28,30.3418,16700.0
2008-07-10 13:00:00,49.13,49.31,49.13,49.28,17500.0,30.3294,30.4405,30.3294,30.422,17500.0
2008-07-10 13:05:00,49.27,49.4,49.27,49.36,21900.0,30.4159,30.4961,30.4159,30.4714,21900.0
2008-07-10 13:10:00,49.38,49.49,49.34,49.45,24700.0,30.4838,30.5517,30.4591,30.527,24700.0
2008-07-10 13:15:00,49.47,49.52,49.38,49.44,34500.0,30.5393,30.5702,30.4838,30.5208,34500.0
2008-07-10 13:20:00,49.44,49.57,49.44,49.45,18800.0,30.5208,30.601,30.5208,30.527,18800.0
2008-07-10 13:25:00,49.45,49.54,49.4,49.48,16200.0,30.527,30.5825,30.4961,30.5455,16200.0
2008-07-10 13:30:00,49.51,49.69,49.51,49.67,28800.0,30.564,30.6751,30.564,30.6628,28800.0
2008-07-10 13:35:00,49.65,49.78,49.64,49.69,28400.0,30.6504,30.7307,30.6443,30.6751,28400.0
2008-07-10 13:40:00,49.7,49.74,49.65,49.69,38400.0,30.6813,30.706,30.6504,30.6751,38400.0
2008-07-10 13:45:00,49.7,49.75,49.66,49.74,36200.0,30.6813,30.7122,30.6566,30.706,36200.0
2008-07-10 13:50:00,49.73,49.85,49.69,49.82,27400.0,30.6998,30.7739,30.6751,30.7554,27400.0
2008-07-10 13:55:00,49.83,49.88,49.67,49.67,22800.0,30.7616,30.7924,30.6628,30.6628,22800.0
2008-07-10 14:00:00,49.67,49.74,49.63,49.74,31200.0,30.6628,30.706,30.6381,30.706,31200.0
2008-07-10 14:05:00,49.71,49.77,49.63,49.69,19500.0,30.6875,30.7245,30.6381,30.6751,19500.0
2008-07-10 14:10:00,49.68,49.72,49.54,49.54,31900.0,30.669,30.6936,30.5825,30.5825,31900.0
2008-07-10 14:15:00,49.54,49.57,49.45,49.51,23400.0,30.5825,30.601,30.527,30.564,23400.0
2008-07-10 14:20:00,49.49,49.61,49.49,49.51,28300.0,30.5517,30.6257,30.5517,30.564,28300.0
2008-07-10 14:25:00,49.5,49.5,49.21,49.3,78300.0,30.5578,30.5578,30.3788,30.4344,78300.0
2008-07-10 14:30:00,49.34,49.43,49.26,49.35,46600.0,30.4591,30.5146,30.4097,30.4652,46600.0
2008-07-10 14:35:00,49.35,49.48,49.28,49.37,65900.0,30.4652,30.5455,30.422,30.4776,65900.0
2008-07-10 14:40:00,49.35,49.43,49.14,49.14,51200.0,30.4652,30.5146,30.3356,30.3356,51200.0
2008-07-10 14:45:00,49.13,49.26,49.08,49.15,44300.0,30.3294,30.4097,30.2986,30.3418,44300.0
2008-07-10 14:50:00,49.15,49.18,48.94,49.07,44300.0,30.3418,30.3603,30.2121,30.2924,44300.0
2008-07-10 14:55:00,49.06,49.25,48.97,49.17,77200.0,30.2862,30.4035,30.2307,30.3541,77200.0
2008-07-10 15:00:00,49.14,49.42,49.1,49.3,65700.0,30.3356,30.5084,30.3109,30.4344,65700.0
2008-07-10 15:05:00,49.31,49.5,49.25,49.48,76400.0,30.4405,30.5578,30.4035,30.5455,76400.0
2008-07-10 15:10:00,49.48,49.6,49.38,49.52,60500.0,30.5455,30.6196,30.4838,30.5702,60500.0
2008-07-10 15:15:00,49.53,49.55,49.38,49.43,70800.0,30.5764,30.5887,30.4838,30.5146,70800.0
2008-07-10 15:20:00,49.43,49.62,49.4,49.52,68000.0,30.5146,30.6319,30.4961,30.5702,68000.0
2008-07-10 15:25:00,49.53,49.68,49.5,49.62,60500.0,30.5764,30.669,30.5578,30.6319,60500.0
2008-07-10 15:30:00,49.62,49.68,49.5,49.55,81900.0,30.6319,30.669,30.5578,30.5887,81900.0
2008-07-10 15:35:00,49.55,49.55,49.37,49.51,76600.0,30.5887,30.5887,30.4776,30.564,76600.0
2008-07-10 15:40:00,49.5,49.65,49.44,49.63,55800.0,30.5578,30.6504,30.5208,30.6381,55800.0
2008-07-10 15:45:00,49.63,49.71,49.55,49.67,62900.0,30.6381,30.6875,30.5887,30.6628,62900.0
2008-07-10 15:50:00,49.67,49.75,49.59,49.74,86800.0,30.6628,30.7122,30.6134,30.706,86800.0
2008-07-10 15:55:00,49.74,49.88,49.7,49.77,158900.0,30.706,30.7924,30.6813,30.7245,158900.0
2008-07-11 09:30:00,49.3,49.44,48.88,48.9,89000.0,30.4344,30.5208,30.1751,30.1874,89000.0
2008-07-11 09:35:00,48.89,48.94,48.78,48.83,73400.0,30.1813,30.2121,30.1134,30.1442,73400.0
2008-07-11 09:40:00,48.84,48.84,48.5,48.56,85100.0,30.1504,30.1504,29.9405,29.9775,85100.0
2008-07-11 09:45:00,48.56,48.99,48.52,48.98,79500.0,29.9775,30.243,29.9529,30.2368,79500.0
2008-07-11 09:50:00,48.98,49.06,48.88,49.03,65600.0,30.2368,30.2862,30.1751,30.2677,65600.0
2008-07-11 09:55:00,49.04,49.21,48.9,49.07,60400.0,30.2739,30.3788,30.1874,30.2924,60400.0
2008-07-11 10:00:00,49.06,49.37,48.96,49.37,41500.0,30.2862,30.4776,30.2245,30.4776,41500.0
2008-07-11 10:05:00,49.31,49.54,49.3,49.48,59600.0,30.4405,30.5825,30.4344,30.5455,59600.0
2008-07-11 10:10:00,49.51,49.53,49.35,49.4,37800.0,30.564,30.5764,30.4652,30.4961,37800.0
2008-07-11 10:15:00,49.4,49.48,49.3,49.36,72700.0,30.4961,30.5455,30.4344,30.4714,72700.0
2008-07-11 10:20:00,49.37,49.43,49.3,49.43,39600.0,30.4776,30.5146,30.4344,30.5146,39600.0
2008-07-11 10:25:00,49.42,49.52,48.95,49.14,102300.0,30.5084,30.5702,30.2183,30.3356,102300.0
2008-07-11 10:30:00,49.13,49.26,49.0,49.19,54100.0,30.3294,30.4097,30.2492,30.3665,54100.0
2008-07-11 10:35:00,49.19,49.4,49.12,49.18,52300.0,30.3665,30.4961,30.3233,30.3603,52300.0
2008-07-11 10:40:00,49.21,49.46,49.21,49.39,47700.0,30.3788,30.5331,30.3788,30.4899,47700.0
2008-07-11 10:45:00,49.38,49.4,49.24,49.37,41300.0,30.4838,30.4961,30.3973,30.4776,41300.0
2008-07-11 10:50:00,49.4,49.51,49.35,49.48,32800.0,30.4961,30.564,30.4652,30.5455,32800.0
2008-07-11 10:55:00,49.48,49.51,49.36,49.41,34700.0,30.5455,30.564,30.4714,30.5023,34700.0
2008-07-11 11:00:00,49.4,49.57,49.29,49.29,44900.0,30.4961,30.601,30.4282,30.4282,44900.0
2008-07-11 11:05:00,49.32,49.41,49.25,49.33,43700.0,30.4467,30.5023,30.4035,30.4529,43700.0
2008-07-11 11:10:00,49.33,49.38,49.24,49.31,40100.0,30.4529,30.4838,30.3973,30.4405,40100.0
2008-07-11 11:15:00,49.32,49.4,49.28,49.39,65700.0,30.4467,30.4961,30.422,30.4899,65700.0
2008-07-11 11:20:00,49.4,49.42,49.23,49.3,97100.0,30.4961,30.5084,30.3912,30.4344,97100.0
2008-07-11 11:25:00,49.3,49.46,49.26,49.38,90300.0,30.4344,30.5331,30.4097,30.4838,90300.0
2008-07-11 11:30:00,49.38,49.39,49.17,49.3,60000.0,30.4838,30.4899,30.3541,30.4344,60000.0
2008-07-11 11:35:00,49.29,49.58,49.29,49.55,53800.0,30.4282,30.6072,30.4282,30.5887,53800.0
2008-07-11 11:40:00,49.52,49.73,49.5,49.72,94000.0,30.5702,30.6998,30.5578,30.6936,94000.0
2008-07-11 11:45:00,49.71,49.76,49.62,49.63,42000.0,30.6875,30.7183,30.6319,30.6381,42000.0
2008-07-11 11:50:00,49.63,49.64,49.5,49.55,40200.0,30.6381,30.6443,30.5578,30.5887,40200.0
2008-07-11 11:55:00,49.56,49.78,49.55,49.75,62500.0,30.5949,30.7307,30.5887,30.7122,62500.0
2008-07-11 12:00:00,49.75,49.78,49.57,49.69,67300.0,30.7122,30.7307,30.601,30.6751,67300.0
2008-07-11 12:05:00,49.69,49.72,49.54,49.55,67500.0,30.6751,30.6936,30.5825,30.5887,67500.0
2008-07-11 12:10:00,49.55,49.59,49.53,49.59,34800.0,30.5887,30.6134,30.5764,30.6134,34800.0
2008-07-11 12:15:00,49.6,49.63,49.54,49.54,31100.0,30.6196,30.6381,30.5825,30.5825,31100.0
2008-07-11 12:20:00,49.54,49.56,49.5,49.53,47600.0,30.5825,30.5949,30.5578,30.5764,47600.0
2008-07-11 12:25:00,49.54,49.54,49.39,49.5,29100.0,30.5825,30.5825,30.4899,30.5578,29100.0
2008-07-11 12:30:00,49.49,49.49,49.37,49.41,55000.0,30.5517,30.5517,30.4776,30.5023,55000.0
2008-07-11 12:35:00,49.41,49.45,49.34,49.34,27100.0,30.5023,30.527,30.4591,30.4591,27100.0
2008-07-11 12:40:00,49.31,49.4,49.28,49.34,35800.0,30.4405,30.4961,30.422,30.4591,35800.0
2008-07-11 12:45:00,49.34,49.4,49.28,49.32,27000.0,30.4591,30.4961,30.422,30.4467,27000.0
2008-07-11 12:50:00,49.32,49.33,49.1,49.13,27900.0,30.4467,30.4529,30.3109,30.3294,27900.0
2008-07-11 12:55:00,49.12,49.13,48.99,49.11,21600.0,30.3233,30.3294,30.243,30.3171,21600.0
2008-07-11 13:00:00,49.1,49.12,48.94,49.07,35800.0,30.3109,30.3233,30.2121,30.2924,35800.0
2008-07-11 13:05:00,49.08,49.09,48.93,48.94,23400.0,30.2986,30.3047,30.206,30.2121,23400.0
2008-07-11 13:10:00,48.95,48.95,48.75,48.79,83900.0,30.2183,30.2183,30.0948,30.1195,83900.0
2008-07-11 13:15:00,48.8,48.95,48.77,48.93,69200.0,30.1257,30.2183,30.1072,30.206,69200.0
2008-07-11 13:20:00,48.94,48.98,48.84,48.85,52300.0,30.2121,30.2368,30.1504,30.1566,52300.0
2008-07-11 13:25:00,48.88,48.88,48.77,48.82,33600.0,30.1751,30.1751,30.1072,30.1381,33600.0
2008-07-11 13:30:00,48.8,48.91,48.79,48.86,35300.0,30.1257,30.1936,30.1195,30.1627,35300.0
2008-07-11 13:35:00,48.9,48.93,48.81,48.9,60600.0,30.1874,30.206,30.1319,30.1874,60600.0
2008-07-11 13:40:00,48.91,49.04,48.85,48.9,69700.0,30.1936,30.2739,30.1566,30.1874,69700.0
2008-07-11 13:45:00,48.91,48.91,48.79,48.85,35700.0,30.1936,30.1936,30.1195,30.1566,35700.0
2008-07-11 13:50:00,48.86,48.89,48.77,48.86,27300.0,30.1627,30.1813,30.1072,30.1627,27300.0
2008-07-11 13:55:00,48.85,48.96,48.83,48.9,55400.0,30.1566,30.2245,30.1442,30.1874,55400.0
2008-07-11 14:00:00,48.9,48.95,48.77,48.93,36900.0,30.1874,30.2183,30.1072,30.206,36900.0
2008-07-11 14:05:00,48.93,48.96,48.85,48.9,67000.0,30.206,30.2245,30.1566,30.1874,67000.0
2008-07-11 14:10:00,48.9,48.95,48.83,48.91,42600.0,30.1874,30.2183,30.1442,30.1936,42600.0
2008-07-11 14:15:00,48.9,48.97,48.79,48.88,75700.0,30.1874,30.2307,30.1195,30.1751,75700.0
2008-07-11 14:20:00,48.87,48.91,48.73,48.76,60900.0,30.1689,30.1936,30.0825,30.101,60900.0
2008-07-11 14:25:00,48.76,48.87,48.73,48.79,28600.0,30.101,30.1689,30.0825,30.1195,28600.0
2008-07-11 14:30:00,48.79,48.84,48.7,48.72,19800.0,30.1195,30.1504,30.064,30.0763,19800.0
2008-07-11 14:35:00,48.72,48.91,48.68,48.85,32700.0,30.0763,30.1936,30.0516,30.1566,32700.0
2008-07-11 14:40:00,48.85,48.95,48.82,48.95,43700.0,30.1566,30.2183,30.1381,30.2183,43700.0
2008-07-11 14:45:00,48.95,49.34,48.89,49.31,80900.0,30.2183,30.4591,30.1813,30.4405,80900.0
2008-07-11 14:50:00,49.35,49.54,49.27,49.43,208900.0,30.4652,30.5825,30.4159,30.5146,208900.0
2008-07-11 14:55:00,49.43,49.61,49.26,49.59,143600.0,30.5146,30.6257,30.4097,30.6134,143600.0
2008-07-11 15:00:00,49.57,49.91,49.43,49.9,140500.0,30.601,30.8109,30.5146,30.8048,140500.0
2008-07-11 15:05:00,49.86,49.93,49.52,49.74,140600.0,30.7801,30.8233,30.5702,30.706,140600.0
2008-07-11 15:10:00,49.76,49.78,49.26,49.34,78700.0,30.7183,30.7307,30.4097,30.4591,78700.0
2008-07-11 15:15:00,49.33,49.4,49.15,49.2,110000.0,30.4529,30.4961,30.3418,30.3726,110000.0
2008-07-11 15:20:00,49.18,49.33,49.09,49.14,118200.0,30.3603,30.4529,30.3047,30.3356,118200.0
2008-07-11 15:25:00,49.13,49.37,49.08,49.19,98600.0,30.3294,30.4776,30.2986,30.3665,98600.0
2008-07-11 15:30:00,49.21,49.26,48.95,49.02,77200.0,30.3788,30.4097,30.2183,30.2615,77200.0
2008-07-11 15:35:00,49.03,49.22,49.02,49.2,65600.0,30.2677,30.385,30.2615,30.3726,65600.0
2008-07-11 15:40:00,49.18,49.28,49.1,49.28,65000.0,30.3603,30.422,30.3109,30.422,65000.0
2008-07-11 15:45:00,49.28,49.35,49.23,49.29,82400.0,30.422,30.4652,30.3912,30.4282,82400.0
2008-07-11 15:50:00,49.3,49.61,49.3,49.56,106500.0,30.4344,30.6257,30.4344,30.5949,106500.0
2008-07-11 15:55:00,49.54,49.59,49.27,49.29,166800.0,30.5825,30.6134,30.4159,30.4282,166800.0
2008-07-14 09:30:00,49.84,49.96,49.84,49.95,39700.0,30.7677,30.8418,30.7677,30.8356,39700.0
2008-07-14 09:35:00,49.93,50.23,49.89,50.19,41000.0,30.8233,31.0085,30.7986,30.9838,41000.0
2008-07-14 09:40:00,50.18,50.33,50.11,50.21,117100.0,30.9776,31.0702,30.9344,30.9961,117100.0
2008-07-14 09:45:00,50.2,50.36,50.19,50.36,67600.0,30.99,31.0887,30.9838,31.0887,67600.0
2008-07-14 09:50:00,50.3,50.38,50.0,50.11,50400.0,31.0517,31.1011,30.8665,30.9344,50400.0
2008-07-14 09:55:00,50.06,50.23,49.99,50.22,51500.0,30.9035,31.0085,30.8603,31.0023,51500.0
2008-07-14 10:00:00,50.18,50.18,49.96,50.02,69800.0,30.9776,30.9776,30.8418,30.8788,69800.0
2008-07-14 10:05:00,50.03,50.19,50.02,50.09,31100.0,30.885,30.9838,30.8788,30.9221,31100.0
2008-07-14 10:10:00,50.09,50.12,49.93,50.05,66800.0,30.9221,30.9406,30.8233,30.8974,66800.0
2008-07-14 10:15:00,50.04,50.12,49.97,50.05,36700.0,30.8912,30.9406,30.848,30.8974,36700.0
2008-07-14 10:20:00,50.04,50.06,49.94,50.0,76200.0,30.8912,30.9035,30.8295,30.8665,76200.0
2008-07-14 10:25:00,49.99,50.01,49.79,49.82,55200.0,30.8603,30.8727,30.7369,30.7554,55200.0
2008-07-14 10:30:00,49.79,49.89,49.7,49.73,81500.0,30.7369,30.7986,30.6813,30.6998,81500.0
2008-07-14 10:35:00,49.76,49.88,49.67,49.81,50300.0,30.7183,30.7924,30.6628,30.7492,50300.0
2008-07-14 10:40:00,49.81,49.86,49.7,49.7,49600.0,30.7492,30.7801,30.6813,30.6813,49600.0
2008-07-14 10:45:00,49.69,49.8,49.6,49.73,53000.0,30.6751,30.743,30.6196,30.6998,53000.0
2008-07-14 10:50:00,49.74,49.88,49.7,49.8,31400.0,30.706,30.7924,30.6813,30.743,31400.0
2008-07-14 10:55:00,49.79,50.06,49.79,50.03,36300.0,30.7369,30.9035,30.7369,30.885,36300.0
2008-07-14 11:00:00,50.0,50.09,49.96,50.08,81300.0,30.8665,30.9221,30.8418,30.9159,81300.0
2008-07-14 11:05:00,50.05,50.11,50.03,50.09,35300.0,30.8974,30.9344,30.885,30.9221,35300.0
2008-07-14 11:10:00,50.09,50.15,50.0,50.13,72900.0,30.9221,30.9591,30.8665,30.9468,72900.0
2008-07-14 11:15:00,50.13,50.19,50.06,50.15,43400.0,30.9468,30.9838,30.9035,30.9591,43400.0
2008-07-14 11:20:00,50.17,50.17,49.9,49.92,46100.0,30.9714,30.9714,30.8048,30.8171,46100.0
2008-07-14 11:25:00,49.9,49.99,49.87,49.98,44600.0,30.8048,30.8603,30.7862,30.8542,44600.0
2008-07-14 11:30:00,49.95,50.06,49.91,50.03,58100.0,30.8356,30.9035,30.8109,30.885,58100.0
2008-07-14 11:35:00,50.03,50.07,49.98,50.03,86800.0,30.885,30.9097,30.8542,30.885,86800.0
2008-07-14 11:40:00,50.02,50.14,50.0,50.09,52700.0,30.8788,30.9529,30.8665,30.9221,52700.0
2008-07-14 11:45:00,50.06,50.11,49.88,49.91,40100.0,30.9035,30.9344,30.7924,30.8109,40100.0
2008-07-14 11:50:00,49.93,49.93,49.7,49.72,31800.0,30.8233,30.8233,30.6813,30.6936,31800.0
2008-07-14 11:55:00,49.72,49.77,49.5,49.77,77400.0,30.6936,30.7245,30.5578,30.7245,77400.0
2008-07-14 12:00:00,49.77,49.87,49.68,49.72,47100.0,30.7245,30.7862,30.669,30.6936,47100.0
2008-07-14 12:05:00,49.72,49.76,49.5,49.55,77600.0,30.6936,30.7183,30.5578,30.5887,77600.0
2008-07-14 12:10:00,49.54,49.59,49.47,49.49,124200.0,30.5825,30.6134,30.5393,30.5517,124200.0
2008-07-14 12:15:00,49.5,49.61,49.48,49.6,42300.0,30.5578,30.6257,30.5455,30.6196,42300.0
2008-07-14 12:20:00,49.57,49.61,49.41,49.44,28000.0,30.601,30.6257,30.5023,30.5208,28000.0
2008-07-14 12:25:00,49.44,49.48,49.35,49.4,27800.0,30.5208,30.5455,30.4652,30.4961,27800.0
2008-07-14 12:30:00,49.4,49.44,49.31,49.32,28400.0,30.4961,30.5208,30.4405,30.4467,28400.0
2008-07-14 12:35:00,49.31,49.47,49.22,49.46,23400.0,30.4405,30.5393,30.385,30.5331,23400.0
2008-07-14 12:40:00,49.45,49.47,49.36,49.44,20700.0,30.527,30.5393,30.4714,30.5208,20700.0
2008-07-14 12:45:00,49.44,49.5,49.4,49.46,17100.0,30.5208,30.5578,30.4961,30.5331,17100.0
2008-07-14 12:50:00,49.46,49.59,49.46,49.58,21500.0,30.5331,30.6134,30.5331,30.6072,21500.0
2008-07-14 12:55:00,49.59,49.63,49.39,49.42,29700.0,30.6134,30.6381,30.4899,30.5084,29700.0
2008-07-14 13:00:00,49.42,49.42,49.28,49.37,40800.0,30.5084,30.5084,30.422,30.4776,40800.0
2008-07-14 13:05:00,49.35,49.37,49.2,49.32,31600.0,30.4652,30.4776,30.3726,30.4467,31600.0
2008-07-14 13:10:00,49.31,49.39,49.18,49.35,29300.0,30.4405,30.4899,30.3603,30.4652,29300.0
2008-07-14 13:15:00,49.37,49.48,49.37,49.45,26300.0,30.4776,30.5455,30.4776,30.527,26300.0
2008-07-14 13:20:00,49.43,49.49,49.41,49.48,30500.0,30.5146,30.5517,30.5023,30.5455,30500.0
2008-07-14 13:25:00,49.47,49.5,49.35,49.4,26900.0,30.5393,30.5578,30.4652,30.4961,26900.0
2008-07-14 13:30:00,49.42,49.42,49.29,49.37,22500.0,30.5084,30.5084,30.4282,30.4776,22500.0
2008-07-14 13:35:00,49.4,49.46,49.28,49.46,27500.0,30.4961,30.5331,30.422,30.5331,27500.0
2008-07-14 13:40:00,49.45,49.57,49.4,49.57,29900.0,30.527,30.601,30.4961,30.601,29900.0
2008-07-14 13:45:00,49.54,49.71,49.54,49.64,22500.0,30.5825,30.6875,30.5825,30.6443,22500.0
2008-07-14 13:50:00,49.65,49.68,49.52,49.53,36800.0,30.6504,30.669,30.5702,30.5764,36800.0
2008-07-14 13:55:00,49.54,49.57,49.46,49.5,30200.0,30.5825,30.601,30.5331,30.5578,30200.0
2008-07-14 14:00:00,49.54,49.56,49.49,49.51,28200.0,30.5825,30.5949,30.5517,30.564,28200.0
2008-07-14 14:05:00,49.52,49.61,49.47,49.55,64100.0,30.5702,30.6257,30.5393,30.5887,64100.0
2008-07-14 14:10:00,49.55,49.64,49.5,49.51,24000.0,30.5887,30.6443,30.5578,30.564,24000.0
2008-07-14 14:15:00,49.51,49.66,49.47,49.6,24200.0,30.564,30.6566,30.5393,30.6196,24200.0
2008-07-14 14:20:00,49.6,49.63,49.54,49.56,14500.0,30.6196,30.6381,30.5825,30.5949,14500.0
2008-07-14 14:25:00,49.58,49.69,49.53,49.57,27300.0,30.6072,30.6751,30.5764,30.601,27300.0
2008-07-14 14:30:00,49.58,49.63,49.52,49.59,52000.0,30.6072,30.6381,30.5702,30.6134,52000.0
2008-07-14 14:35:00,49.59,49.61,49.54,49.54,36500.0,30.6134,30.6257,30.5825,30.5825,36500.0
2008-07-14 14:40:00,49.54,49.57,49.47,49.51,62100.0,30.5825,30.601,30.5393,30.564,62100.0
2008-07-14 14:45:00,49.5,49.54,49.44,49.49,59900.0,30.5578,30.5825,30.5208,30.5517,59900.0
2008-07-14 14:50:00,49.49,49.52,49.41,49.49,34000.0,30.5517,30.5702,30.5023,30.5517,34000.0
2008-07-14 14:55:00,49.48,49.54,49.46,49.5,27700.0,30.5455,30.5825,30.5331,30.5578,27700.0
2008-07-14 15:00:00,49.5,49.58,49.47,49.53,24100.0,30.5578,30.6072,30.5393,30.5764,24100.0
2008-07-14 15:05:00,49.55,49.55,49.41,49.46,48300.0,30.5887,30.5887,30.5023,30.5331,48300.0
2008-07-14 15:10:00,49.47,49.56,49.45,49.52,26400.0,30.5393,30.5949,30.527,30.5702,26400.0
2008-07-14 15:15:00,49.51,49.6,49.5,49.56,26200.0,30.564,30.6196,30.5578,30.5949,26200.0
2008-07-14 15:20:00,49.57,49.8,49.48,49.72,95000.0,30.601,30.743,30.5455,30.6936,95000.0
2008-07-14 15:25:00,49.73,49.88,49.69,49.83,48900.0,30.6998,30.7924,30.6751,30.7616,48900.0
2008-07-14 15:30:00,49.83,50.03,49.78,50.02,113900.0,30.7616,30.885,30.7307,30.8788,113900.0
2008-07-14 15:35:00,50.0,50.1,49.99,50.06,134500.0,30.8665,30.9282,30.8603,30.9035,134500.0
2008-07-14 15:40:00,50.05,50.05,49.8,49.84,145500.0,30.8974,30.8974,30.743,30.7677,145500.0
2008-07-14 15:45:00,49.84,49.98,49.8,49.97,93800.0,30.7677,30.8542,30.743,30.848,93800.0
2008-07-14 15:50:00,49.96,50.0,49.68,49.72,122300.0,30.8418,30.8665,30.669,30.6936,122300.0
2008-07-14 15:55:00,49.72,49.85,49.63,49.83,184700.0,30.6936,30.7739,30.6381,30.7616,184700.0
2008-07-15 09:30:00,49.5,49.5,48.31,48.47,206800.0,30.5578,30.5578,29.8232,29.922,206800.0
2008-07-15 09:35:00,48.5,48.5,48.15,48.17,158900.0,29.9405,29.9405,29.7244,29.7368,158900.0
2008-07-15 09:40:00,48.17,48.45,48.09,48.45,128300.0,29.7368,29.9096,29.6874,29.9096,128300.0
2008-07-15 09:45:00,48.44,48.58,48.44,48.49,72700.0,29.9035,29.9899,29.9035,29.9343,72700.0
2008-07-15 09:50:00,48.5,48.51,48.18,48.22,109800.0,29.9405,29.9467,29.743,29.7677,109800.0
2008-07-15 09:55:00,48.21,48.4,48.15,48.36,86200.0,29.7615,29.8788,29.7244,29.8541,86200.0
2008-07-15 10:00:00,48.35,48.41,48.06,48.19,122900.0,29.8479,29.8849,29.6689,29.7491,122900.0
2008-07-15 10:05:00,48.2,48.3,47.81,47.92,181100.0,29.7553,29.817,29.5145,29.5825,181100.0
2008-07-15 10:10:00,47.93,48.13,47.89,48.04,127900.0,29.5886,29.7121,29.5639,29.6565,127900.0
2008-07-15 10:15:00,48.03,48.05,47.87,48.0,152400.0,29.6504,29.6627,29.5516,29.6318,152400.0
2008-07-15 10:20:00,48.0,48.02,47.9,47.9,83700.0,29.6318,29.6442,29.5701,29.5701,83700.0
2008-07-15 10:25:00,47.91,47.91,47.75,47.87,89000.0,29.5763,29.5763,29.4775,29.5516,89000.0
2008-07-15 10:30:00,47.85,47.86,47.6,47.6,92400.0,29.5392,29.5454,29.3849,29.3849,92400.0
2008-07-15 10:35:00,47.63,47.67,47.57,47.62,80000.0,29.4034,29.4281,29.3664,29.3973,80000.0
2008-07-15 10:40:00,47.63,47.69,47.57,47.69,106100.0,29.4034,29.4405,29.3664,29.4405,106100.0
2008-07-15 10:45:00,47.68,47.9,47.61,47.89,72400.0,29.4343,29.5701,29.3911,29.5639,72400.0
2008-07-15 10:50:00,47.89,48.18,47.84,48.08,81500.0,29.5639,29.743,29.5331,29.6812,81500.0
2008-07-15 10:55:00,48.09,48.22,48.09,48.21,48700.0,29.6874,29.7677,29.6874,29.7615,48700.0
2008-07-15 11:00:00,48.21,48.38,48.16,48.31,48300.0,29.7615,29.8664,29.7306,29.8232,48300.0
2008-07-15 11:05:00,48.34,48.78,48.32,48.7,121000.0,29.8417,30.1134,29.8294,30.064,121000.0
2008-07-15 11:10:00,48.7,48.75,48.53,48.72,109400.0,30.064,30.0948,29.959,30.0763,109400.0
2008-07-15 11:15:00,48.72,48.89,48.68,48.89,84100.0,30.0763,30.1813,30.0516,30.1813,84100.0
2008-07-15 11:20:00,48.89,48.93,48.72,48.77,111500.0,30.1813,30.206,30.0763,30.1072,111500.0
2008-07-15 11:25:00,48.77,48.83,48.56,48.61,101800.0,30.1072,30.1442,29.9775,30.0084,101800.0
2008-07-15 11:30:00,48.62,48.63,48.38,48.41,66900.0,30.0146,30.0208,29.8664,29.8849,66900.0
2008-07-15 11:35:00,48.42,48.48,48.28,48.28,55500.0,29.8911,29.9282,29.8047,29.8047,55500.0
2008-07-15 11:40:00,48.26,48.37,48.2,48.21,46800.0,29.7923,29.8603,29.7553,29.7615,46800.0
2008-07-15 11:45:00,48.21,48.25,48.13,48.21,38300.0,29.7615,29.7862,29.7121,29.7615,38300.0
2008-07-15 11:50:00,48.2,48.48,48.16,48.48,21500.0,29.7553,29.9282,29.7306,29.9282,21500.0
2008-07-15 11:55:00,48.48,48.65,48.48,48.55,51700.0,29.9282,30.0331,29.9282,29.9714,51700.0
2008-07-15 12:00:00,48.54,48.66,48.47,48.6,32700.0,29.9652,30.0393,29.922,30.0022,32700.0
2008-07-15 12:05:00,48.61,48.64,48.39,48.42,47600.0,30.0084,30.0269,29.8726,29.8911,47600.0
2008-07-15 12:10:00,48.4,48.46,48.3,48.36,38400.0,29.8788,29.9158,29.817,29.8541,38400.0
2008-07-15 12:15:00,48.37,48.55,48.3,48.5,31300.0,29.8603,29.9714,29.817,29.9405,31300.0
2008-07-15 12:20:00,48.49,48.6,48.47,48.53,27800.0,29.9343,30.0022,29.922,29.959,27800.0
2008-07-15 12:25:00,48.53,48.63,48.48,48.57,44600.0,29.959,30.0208,29.9282,29.9837,44600.0
2008-07-15 12:30:00,48.57,48.82,48.55,48.81,62800.0,29.9837,30.1381,29.9714,30.1319,62800.0
2008-07-15 12:35:00,48.79,48.82,48.59,48.61,74800.0,30.1195,30.1381,29.9961,30.0084,74800.0
2008-07-15 12:40:00,48.61,48.78,48.61,48.72,54700.0,30.0084,30.1134,30.0084,30.0763,54700.0
2008-07-15 12:45:00,48.72,48.77,48.6,48.6,39200.0,30.0763,30.1072,30.0022,30.0022,39200.0
2008-07-15 12:50:00,48.6,48.7,48.55,48.59,52600.0,30.0022,30.064,29.9714,29.9961,52600.0
2008-07-15 12:55:00,48.59,48.69,48.57,48.68,62500.0,29.9961,30.0578,29.9837,30.0516,62500.0
2008-07-15 13:00:00,48.68,48.96,48.65,48.82,64600.0,30.0516,30.2245,30.0331,30.1381,64600.0
2008-07-15 13:05:00,48.84,48.88,48.7,48.82,74600.0,30.1504,30.1751,30.064,30.1381,74600.0
2008-07-15 13:10:00,48.81,48.92,48.68,48.7,58800.0,30.1319,30.1998,30.0516,30.064,58800.0
2008-07-15 13:15:00,48.7,48.71,48.56,48.58,65700.0,30.064,30.0701,29.9775,29.9899,65700.0
2008-07-15 13:20:00,48.6,48.61,48.48,48.56,56300.0,30.0022,30.0084,29.9282,29.9775,56300.0
2008-07-15 13:25:00,48.54,48.55,48.38,48.51,54000.0,29.9652,29.9714,29.8664,29.9467,54000.0
2008-07-15 13:30:00,48.51,48.67,48.41,48.61,57100.0,29.9467,30.0455,29.8849,30.0084,57100.0
2008-07-15 13:35:00,48.63,48.63,48.52,48.52,97500.0,30.0208,30.0208,29.9529,29.9529,97500.0
2008-07-15 13:40:00,48.52,48.58,48.5,48.55,72400.0,29.9529,29.9899,29.9405,29.9714,72400.0
2008-07-15 13:45:00,48.56,48.65,48.51,48.64,51000.0,29.9775,30.0331,29.9467,30.0269,51000.0
2008-07-15 13:50:00,48.64,48.65,48.55,48.62,106700.0,30.0269,30.0331,29.9714,30.0146,106700.0
2008-07-15 13:55:00,48.64,48.67,48.53,48.6,42200.0,30.0269,30.0455,29.959,30.0022,42200.0
2008-07-15 14:00:00,48.59,48.65,48.44,48.49,52800.0,29.9961,30.0331,29.9035,29.9343,52800.0
2008-07-15 14:05:00,48.5,48.54,48.35,48.4,33600.0,29.9405,29.9652,29.8479,29.8788,33600.0
2008-07-15 14:10:00,48.39,48.5,48.38,48.42,23600.0,29.8726,29.9405,29.8664,29.8911,23600.0
2008-07-15 14:15:00,48.42,48.72,48.42,48.65,69200.0,29.8911,30.0763,29.8911,30.0331,69200.0
2008-07-15 14:20:00,48.65,48.7,48.55,48.62,94700.0,30.0331,30.064,29.9714,30.0146,94700.0
2008-07-15 14:25:00,48.61,48.7,48.52,48.6,68900.0,30.0084,30.064,29.9529,30.0022,68900.0
2008-07-15 14:30:00,48.59,48.76,48.52,48.58,62500.0,29.9961,30.101,29.9529,29.9899,62500.0
2008-07-15 14:35:00,48.58,48.63,48.52,48.61,81500.0,29.9899,30.0208,29.9529,30.0084,81500.0
2008-07-15 14:40:00,48.61,48.65,48.51,48.61,48000.0,30.0084,30.0331,29.9467,30.0084,48000.0
2008-07-15 14:45:00,48.59,48.64,48.55,48.63,40300.0,29.9961,30.0269,29.9714,30.0208,40300.0
2008-07-15 14:50:00,48.62,48.63,48.56,48.61,59500.0,30.0146,30.0208,29.9775,30.0084,59500.0
2008-07-15 14:55:00,48.6,48.63,48.54,48.58,75000.0,30.0022,30.0208,29.9652,29.9899,75000.0
2008-07-15 15:00:00,48.59,48.75,48.56,48.6,113200.0,29.9961,30.0948,29.9775,30.0022,113200.0
2008-07-15 15:05:00,48.59,48.69,48.58,48.66,117600.0,29.9961,30.0578,29.9899,30.0393,117600.0
2008-07-15 15:10:00,48.67,48.72,48.52,48.6,76700.0,30.0455,30.0763,29.9529,30.0022,76700.0
2008-07-15 15:15:00,48.59,48.65,48.56,48.62,96400.0,29.9961,30.0331,29.9775,30.0146,96400.0
2008-07-15 15:20:00,48.63,48.67,48.55,48.58,106400.0,30.0208,30.0455,29.9714,29.9899,106400.0
2008-07-15 15:25:00,48.59,48.6,48.45,48.52,94000.0,29.9961,30.0022,29.9096,29.9529,94000.0
2008-07-15 15:30:00,48.52,48.64,48.41,48.44,116300.0,29.9529,30.0269,29.8849,29.9035,116300.0
2008-07-15 15:35:00,48.44,48.59,48.4,48.55,120800.0,29.9035,29.9961,29.8788,29.9714,120800.0
2008-07-15 15:40:00,48.56,48.61,48.33,48.42,140300.0,29.9775,30.0084,29.8356,29.8911,140300.0
2008-07-15 15:45:00,48.42,48.52,48.33,48.38,152100.0,29.8911,29.9529,29.8356,29.8664,152100.0
2008-07-15 15:50:00,48.39,48.49,48.37,48.41,153000.0,29.8726,29.9343,29.8603,29.8849,153000.0
2008-07-15 15:55:00,48.41,48.45,48.33,48.41,214400.0,29.8849,29.9096,29.8356,29.8849,214400.0
2008-07-16 09:30:00,48.39,48.4,47.62,48.32,124600.0,29.8726,29.8788,29.3973,29.8294,124600.0
2008-07-16 09:35:00,48.34,48.36,47.83,47.88,38600.0,29.8417,29.8541,29.5269,29.5578,38600.0
2008-07-16 09:40:00,47.86,47.98,47.84,47.89,25800.0,29.5454,29.6195,29.5331,29.5639,25800.0
2008-07-16 09:45:00,47.85,47.89,47.54,47.54,50100.0,29.5392,29.5639,29.3479,29.3479,50100.0
2008-07-16 09:50:00,47.53,48.0,47.53,48.0,100900.0,29.3417,29.6318,29.3417,29.6318,100900.0
2008-07-16 09:55:00,48.05,48.42,48.05,48.39,83100.0,29.6627,29.8911,29.6627,29.8726,83100.0
2008-07-16 10:00:00,48.39,48.39,48.09,48.09,49400.0,29.8726,29.8726,29.6874,29.6874,49400.0
2008-07-16 10:05:00,48.11,48.17,47.88,48.02,57300.0,29.6997,29.7368,29.5578,29.6442,57300.0
2008-07-16 10:10:00,48.03,48.04,47.89,47.95,46000.0,29.6504,29.6565,29.5639,29.601,46000.0
2008-07-16 10:15:00,47.95,48.0,47.8,47.8,40800.0,29.601,29.6318,29.5084,29.5084,40800.0
2008-07-16 10:20:00,47.88,48.03,47.76,48.0,41200.0,29.5578,29.6504,29.4837,29.6318,41200.0
2008-07-16 10:25:00,48.0,48.06,47.96,48.0,52900.0,29.6318,29.6689,29.6071,29.6318,52900.0
2008-07-16 10:30:00,48.0,48.07,47.91,47.99,32900.0,29.6318,29.6751,29.5763,29.6257,32900.0
2008-07-16 10:35:00,48.0,48.42,47.99,48.39,174100.0,29.6318,29.8911,29.6257,29.8726,174100.0
2008-07-16 10:40:00,48.39,48.49,48.3,48.4,62400.0,29.8726,29.9343,29.817,29.8788,62400.0
2008-07-16 10:45:00,48.42,48.58,48.39,48.47,39800.0,29.8911,29.9899,29.8726,29.922,39800.0
2008-07-16 10:50:00,48.47,48.69,48.43,48.46,48600.0,29.922,30.0578,29.8973,29.9158,48600.0
2008-07-16 10:55:00,48.47,48.51,48.39,48.47,43000.0,29.922,29.9467,29.8726,29.922,43000.0
2008-07-16 11:00:00,48.5,48.68,48.48,48.57,62000.0,29.9405,30.0516,29.9282,29.9837,62000.0
2008-07-16 11:05:00,48.55,48.62,48.52,48.54,65100.0,29.9714,30.0146,29.9529,29.9652,65100.0
2008-07-16 11:10:00,48.55,48.71,48.54,48.71,67900.0,29.9714,30.0701,29.9652,30.0701,67900.0
2008-07-16 11:15:00,48.69,48.75,48.63,48.69,87500.0,30.0578,30.0948,30.0208,30.0578,87500.0
2008-07-16 11:20:00,48.69,48.73,48.47,48.52,95700.0,30.0578,30.0825,29.922,29.9529,95700.0
2008-07-16 11:25:00,48.49,48.62,48.49,48.55,51000.0,29.9343,30.0146,29.9343,29.9714,51000.0
2008-07-16 11:30:00,48.59,48.63,48.56,48.58,58900.0,29.9961,30.0208,29.9775,29.9899,58900.0
2008-07-16 11:35:00,48.58,48.61,48.5,48.52,50600.0,29.9899,30.0084,29.9405,29.9529,50600.0
2008-07-16 11:40:00,48.53,48.64,48.51,48.54,50800.0,29.959,30.0269,29.9467,29.9652,50800.0
2008-07-16 11:45:00,48.54,48.64,48.52,48.59,46400.0,29.9652,30.0269,29.9529,29.9961,46400.0
2008-07-16 11:50:00,48.58,48.68,48.56,48.6,57800.0,29.9899,30.0516,29.9775,30.0022,57800.0
2008-07-16 11:55:00,48.6,48.65,48.56,48.59,68900.0,30.0022,30.0331,29.9775,29.9961,68900.0
2008-07-16 12:00:00,48.58,48.64,48.54,48.64,68200.0,29.9899,30.0269,29.9652,30.0269,68200.0
2008-07-16 12:05:00,48.62,48.76,48.62,48.74,36500.0,30.0146,30.101,30.0146,30.0887,36500.0
2008-07-16 12:10:00,48.75,48.89,48.73,48.87,60000.0,30.0948,30.1813,30.0825,30.1689,60000.0
2008-07-16 12:15:00,48.86,48.88,48.81,48.87,32900.0,30.1627,30.1751,30.1319,30.1689,32900.0
2008-07-16 12:20:00,48.87,48.91,48.72,48.83,50200.0,30.1689,30.1936,30.0763,30.1442,50200.0
2008-07-16 12:25:00,48.83,49.0,48.8,48.94,48600.0,30.1442,30.2492,30.1257,30.2121,48600.0
2008-07-16 12:30:00,48.95,49.05,48.95,49.05,40600.0,30.2183,30.28,30.2183,30.28,40600.0
2008-07-16 12:35:00,49.04,49.08,48.97,48.98,45300.0,30.2739,30.2986,30.2307,30.2368,45300.0
2008-07-16 12:40:00,48.99,49.06,48.98,49.06,39900.0,30.243,30.2862,30.2368,30.2862,39900.0
2008-07-16 12:45:00,49.06,49.1,49.0,49.04,37300.0,30.2862,30.3109,30.2492,30.2739,37300.0
2008-07-16 12:50:00,49.02,49.14,49.02,49.1,54300.0,30.2615,30.3356,30.2615,30.3109,54300.0
2008-07-16 12:55:00,49.1,49.14,49.04,49.04,42500.0,30.3109,30.3356,30.2739,30.2739,42500.0
2008-07-16 13:00:00,49.04,49.24,49.0,49.15,42600.0,30.2739,30.3973,30.2492,30.3418,42600.0
2008-07-16 13:05:00,49.16,49.17,49.05,49.06,23400.0,30.3479,30.3541,30.28,30.2862,23400.0
2008-07-16 13:10:00,49.06,49.06,48.95,48.96,35200.0,30.2862,30.2862,30.2183,30.2245,35200.0
2008-07-16 13:15:00,48.96,49.05,48.91,48.92,32300.0,30.2245,30.28,30.1936,30.1998,32300.0
2008-07-16 13:20:00,48.91,49.11,48.9,49.03,27500.0,30.1936,30.3171,30.1874,30.2677,27500.0
2008-07-16 13:25:00,49.02,49.06,48.98,48.98,18900.0,30.2615,30.2862,30.2368,30.2368,18900.0
2008-07-16 13:30:00,48.98,49.04,48.95,48.97,26800.0,30.2368,30.2739,30.2183,30.2307,26800.0
2008-07-16 13:35:00,48.95,49.01,48.91,48.96,35400.0,30.2183,30.2553,30.1936,30.2245,35400.0
2008-07-16 13:40:00,48.97,48.99,48.92,48.96,29000.0,30.2307,30.243,30.1998,30.2245,29000.0
2008-07-16 13:45:00,48.96,49.0,48.88,48.89,29500.0,30.2245,30.2492,30.1751,30.1813,29500.0
2008-07-16 13:50:00,48.89,48.95,48.86,48.89,50900.0,30.1813,30.2183,30.1627,30.1813,50900.0
2008-07-16 13:55:00,48.87,48.95,48.87,48.89,47400.0,30.1689,30.2183,30.1689,30.1813,47400.0
2008-07-16 14:00:00,48.9,48.92,48.68,48.87,144700.0,30.1874,30.1998,30.0516,30.1689,144700.0
2008-07-16 14:05:00,48.88,48.9,48.67,48.8,61700.0,30.1751,30.1874,30.0455,30.1257,61700.0
2008-07-16 14:10:00,48.78,48.84,48.72,48.76,108300.0,30.1134,30.1504,30.0763,30.101,108300.0
2008-07-16 14:15:00,48.79,48.96,48.76,48.87,65900.0,30.1195,30.2245,30.101,30.1689,65900.0
2008-07-16 14:20:00,48.88,49.01,48.87,48.98,66900.0,30.1751,30.2553,30.1689,30.2368,66900.0
2008-07-16 14:25:00,48.98,49.0,48.84,48.84,46400.0,30.2368,30.2492,30.1504,30.1504,46400.0
2008-07-16 14:30:00,48.86,48.88,48.79,48.85,40600.0,30.1627,30.1751,30.1195,30.1566,40600.0
2008-07-16 14:35:00,48.85,49.01,48.83,48.96,64900.0,30.1566,30.2553,30.1442,30.2245,64900.0
2008-07-16 14:40:00,48.97,49.0,48.91,48.93,43400.0,30.2307,30.2492,30.1936,30.206,43400.0
2008-07-16 14:45:00,48.92,48.98,48.8,48.91,70100.0,30.1998,30.2368,30.1257,30.1936,70100.0
2008-07-16 14:50:00,48.91,49.03,48.91,49.03,41800.0,30.1936,30.2677,30.1936,30.2677,41800.0
2008-07-16 14:55:00,49.02,49.06,48.95,48.95,66700.0,30.2615,30.2862,30.2183,30.2183,66700.0
2008-07-16 15:00:00,48.96,49.02,48.92,48.93,70900.0,30.2245,30.2615,30.1998,30.206,70900.0
2008-07-16 15:05:00,48.96,48.98,48.86,48.88,79100.0,30.2245,30.2368,30.1627,30.1751,79100.0
2008-07-16 15:10:00,48.88,48.92,48.81,48.83,101600.0,30.1751,30.1998,30.1319,30.1442,101600.0
2008-07-16 15:15:00,48.84,48.9,48.83,48.85,116100.0,30.1504,30.1874,30.1442,30.1566,116100.0
2008-07-16 15:20:00,48.85,49.0,48.84,49.0,86300.0,30.1566,30.2492,30.1504,30.2492,86300.0
2008-07-16 15:25:00,49.0,49.05,48.98,49.01,141200.0,30.2492,30.28,30.2368,30.2553,141200.0
2008-07-16 15:30:00,49.01,49.07,48.96,49.07,111800.0,30.2553,30.2924,30.2245,30.2924,111800.0
2008-07-16 15:35:00,49.07,49.11,48.98,49.01,134000.0,30.2924,30.3171,30.2368,30.2553,134000.0
2008-07-16 15:40:00,49.01,49.06,48.99,49.03,253300.0,30.2553,30.2862,30.243,30.2677,253300.0
2008-07-16 15:45:00,49.03,49.06,49.02,49.03,122100.0,30.2677,30.2862,30.2615,30.2677,122100.0
2008-07-16 15:50:00,49.04,49.13,48.93,48.93,292800.0,30.2739,30.3294,30.206,30.206,292800.0
2008-07-16 15:55:00,48.94,48.99,48.82,48.87,480900.0,30.2121,30.243,30.1381,30.1689,480900.0
2008-07-17 09:30:00,49.27,49.3,48.99,49.1,98000.0,30.4159,30.4344,30.243,30.3109,98000.0
2008-07-17 09:35:00,49.13,49.22,49.09,49.17,69900.0,30.3294,30.385,30.3047,30.3541,69900.0
2008-07-17 09:40:00,49.16,49.31,49.15,49.31,90800.0,30.3479,30.4405,30.3418,30.4405,90800.0
2008-07-17 09:45:00,49.32,49.42,49.3,49.4,67600.0,30.4467,30.5084,30.4344,30.4961,67600.0
2008-07-17 09:50:00,49.4,49.47,49.38,49.41,65200.0,30.4961,30.5393,30.4838,30.5023,65200.0
2008-07-17 09:55:00,49.41,49.47,49.33,49.44,56300.0,30.5023,30.5393,30.4529,30.5208,56300.0
2008-07-17 10:00:00,49.42,49.44,49.3,49.31,99100.0,30.5084,30.5208,30.4344,30.4405,99100.0
2008-07-17 10:05:00,49.3,49.3,48.88,48.97,90400.0,30.4344,30.4344,30.1751,30.2307,90400.0
2008-07-17 10:10:00,48.99,49.03,48.89,48.92,104200.0,30.243,30.2677,30.1813,30.1998,104200.0
2008-07-17 10:15:00,48.92,49.24,48.91,49.23,79400.0,30.1998,30.3973,30.1936,30.3912,79400.0
2008-07-17 10:20:00,49.22,49.46,49.22,49.46,56500.0,30.385,30.5331,30.385,30.5331,56500.0
2008-07-17 10:25:00,49.46,49.58,49.41,49.52,104400.0,30.5331,30.6072,30.5023,30.5702,104400.0
2008-07-17 10:30:00,49.52,49.61,49.47,49.58,46200.0,30.5702,30.6257,30.5393,30.6072,46200.0
2008-07-17 10:35:00,49.58,49.71,49.58,49.59,73100.0,30.6072,30.6875,30.6072,30.6134,73100.0
2008-07-17 10:40:00,49.59,49.63,49.47,49.47,64400.0,30.6134,30.6381,30.5393,30.5393,64400.0
2008-07-17 10:45:00,49.49,49.6,49.46,49.57,46600.0,30.5517,30.6196,30.5331,30.601,46600.0
2008-07-17 10:50:00,49.58,49.58,49.43,49.5,52800.0,30.6072,30.6072,30.5146,30.5578,52800.0
2008-07-17 10:55:00,49.52,49.57,49.49,49.55,37000.0,30.5702,30.601,30.5517,30.5887,37000.0
2008-07-17 11:00:00,49.59,49.62,49.47,49.52,36700.0,30.6134,30.6319,30.5393,30.5702,36700.0
2008-07-17 11:05:00,49.51,49.57,49.48,49.55,27800.0,30.564,30.601,30.5455,30.5887,27800.0
2008-07-17 11:10:00,49.56,49.63,49.47,49.6,73500.0,30.5949,30.6381,30.5393,30.6196,73500.0
2008-07-17 11:15:00,49.59,49.61,49.51,49.52,55900.0,30.6134,30.6257,30.564,30.5702,55900.0
2008-07-17 11:20:00,49.55,49.58,49.45,49.55,54200.0,30.5887,30.6072,30.527,30.5887,54200.0
2008-07-17 11:25:00,49.55,49.68,49.51,49.61,55300.0,30.5887,30.669,30.564,30.6257,55300.0
2008-07-17 11:30:00,49.61,49.69,49.59,49.67,44600.0,30.6257,30.6751,30.6134,30.6628,44600.0
2008-07-17 11:35:00,49.67,49.98,49.65,49.96,91100.0,30.6628,30.8542,30.6504,30.8418,91100.0
2008-07-17 11:40:00,49.95,49.99,49.92,49.96,56100.0,30.8356,30.8603,30.8171,30.8418,56100.0
2008-07-17 11:45:00,49.97,49.98,49.85,49.89,37500.0,30.848,30.8542,30.7739,30.7986,37500.0
2008-07-17 11:50:00,49.89,50.04,49.89,50.01,44000.0,30.7986,30.8912,30.7986,30.8727,44000.0
2008-07-17 11:55:00,50.01,50.1,49.96,50.09,40100.0,30.8727,30.9282,30.8418,30.9221,40100.0
2008-07-17 12:00:00,50.09,50.1,50.04,50.05,36000.0,30.9221,30.9282,30.8912,30.8974,36000.0
2008-07-17 12:05:00,50.06,50.13,50.04,50.1,28800.0,30.9035,30.9468,30.8912,30.9282,28800.0
2008-07-17 12:10:00,50.1,50.14,50.07,50.09,34500.0,30.9282,30.9529,30.9097,30.9221,34500.0
2008-07-17 12:15:00,50.08,50.13,50.03,50.13,28800.0,30.9159,30.9468,30.885,30.9468,28800.0
2008-07-17 12:20:00,50.11,50.22,50.11,50.18,33100.0,30.9344,31.0023,30.9344,30.9776,33100.0
2008-07-17 12:25:00,50.16,50.19,50.14,50.16,23100.0,30.9653,30.9838,30.9529,30.9653,23100.0
2008-07-17 12:30:00,50.15,50.18,50.05,50.05,33800.0,30.9591,30.9776,30.8974,30.8974,33800.0
2008-07-17 12:35:00,50.05,50.15,50.05,50.1,40800.0,30.8974,30.9591,30.8974,30.9282,40800.0
2008-07-17 12:40:00,50.1,50.18,50.08,50.12,29800.0,30.9282,30.9776,30.9159,30.9406,29800.0
2008-07-17 12:45:00,50.12,50.26,50.11,50.24,32300.0,30.9406,31.027,30.9344,31.0147,32300.0
2008-07-17 12:50:00,50.24,50.32,50.22,50.24,36400.0,31.0147,31.064,31.0023,31.0147,36400.0
2008-07-17 12:55:00,50.24,50.39,50.24,50.38,69000.0,31.0147,31.1073,31.0147,31.1011,69000.0
2008-07-17 13:00:00,50.38,50.41,50.32,50.38,60000.0,31.1011,31.1196,31.064,31.1011,60000.0
2008-07-17 13:05:00,50.4,50.48,50.36,50.47,51600.0,31.1134,31.1628,31.0887,31.1566,51600.0
2008-07-17 13:10:00,50.47,50.69,50.42,50.68,84100.0,31.1566,31.2925,31.1258,31.2863,84100.0
2008-07-17 13:15:00,50.65,51.0,50.65,50.98,122600.0,31.2678,31.4838,31.2678,31.4715,122600.0
2008-07-17 13:20:00,50.98,50.98,50.78,50.85,70300.0,31.4715,31.4715,31.348,31.3912,70300.0
2008-07-17 13:25:00,50.85,50.85,50.71,50.79,54500.0,31.3912,31.3912,31.3048,31.3542,54500.0
2008-07-17 13:30:00,50.8,50.93,50.79,50.88,49700.0,31.3604,31.4406,31.3542,31.4098,49700.0
2008-07-17 13:35:00,50.87,51.0,50.86,50.99,86300.0,31.4036,31.4838,31.3974,31.4777,86300.0
2008-07-17 13:40:00,50.99,51.12,50.95,51.1,201700.0,31.4777,31.5579,31.453,31.5456,201700.0
2008-07-17 13:45:00,51.1,51.26,51.09,51.24,88500.0,31.5456,31.6443,31.5394,31.632,88500.0
2008-07-17 13:50:00,51.23,51.27,50.83,50.83,156600.0,31.6258,31.6505,31.3789,31.3789,156600.0
2008-07-17 13:55:00,50.84,50.87,50.73,50.8,72800.0,31.3851,31.4036,31.3172,31.3604,72800.0
2008-07-17 14:00:00,50.8,50.84,50.76,50.77,58100.0,31.3604,31.3851,31.3357,31.3418,58100.0
2008-07-17 14:05:00,50.76,50.82,50.62,50.62,82600.0,31.3357,31.3727,31.2492,31.2492,82600.0
2008-07-17 14:10:00,50.63,50.65,50.43,50.44,101300.0,31.2554,31.2678,31.132,31.1381,101300.0
2008-07-17 14:15:00,50.45,50.63,50.42,50.6,89500.0,31.1443,31.2554,31.1258,31.2369,89500.0
2008-07-17 14:20:00,50.61,50.73,50.58,50.68,68800.0,31.2431,31.3172,31.2246,31.2863,68800.0
2008-07-17 14:25:00,50.66,50.82,50.64,50.76,57700.0,31.2739,31.3727,31.2616,31.3357,57700.0
2008-07-17 14:30:00,50.75,50.76,50.58,50.6,56300.0,31.3295,31.3357,31.2246,31.2369,56300.0
2008-07-17 14:35:00,50.59,50.64,50.53,50.57,83700.0,31.2307,31.2616,31.1937,31.2184,83700.0
2008-07-17 14:40:00,50.57,50.59,50.48,50.52,87200.0,31.2184,31.2307,31.1628,31.1875,87200.0
2008-07-17 14:45:00,50.52,50.56,50.47,50.49,63100.0,31.1875,31.2122,31.1566,31.169,63100.0
2008-07-17 14:50:00,50.49,50.58,50.48,50.53,61900.0,31.169,31.2246,31.1628,31.1937,61900.0
2008-07-17 14:55:00,50.53,50.53,50.36,50.45,78800.0,31.1937,31.1937,31.0887,31.1443,78800.0
2008-07-17 15:00:00,50.45,50.54,50.38,50.52,86100.0,31.1443,31.1999,31.1011,31.1875,86100.0
2008-07-17 15:05:00,50.52,50.55,50.45,50.45,74800.0,31.1875,31.206,31.1443,31.1443,74800.0
2008-07-17 15:10:00,50.45,50.51,50.42,50.47,86900.0,31.1443,31.1813,31.1258,31.1566,86900.0
2008-07-17 15:15:00,50.47,50.58,50.44,50.56,66900.0,31.1566,31.2246,31.1381,31.2122,66900.0
2008-07-17 15:20:00,50.55,50.58,50.42,50.43,90500.0,31.206,31.2246,31.1258,31.132,90500.0
2008-07-17 15:25:00,50.42,50.43,50.31,50.32,122500.0,31.1258,31.132,31.0579,31.064,122500.0
2008-07-17 15:30:00,50.32,50.42,50.3,50.36,110000.0,31.064,31.1258,31.0517,31.0887,110000.0
2008-07-17 15:35:00,50.36,50.4,50.26,50.3,165500.0,31.0887,31.1134,31.027,31.0517,165500.0
2008-07-17 15:40:00,50.3,50.53,50.27,50.49,194400.0,31.0517,31.1937,31.0332,31.169,194400.0
2008-07-17 15:45:00,50.48,50.66,50.45,50.65,163300.0,31.1628,31.2739,31.1443,31.2678,163300.0
2008-07-17 15:50:00,50.65,50.65,50.58,50.61,133200.0,31.2678,31.2678,31.2246,31.2431,133200.0
2008-07-17 15:55:00,50.6,50.61,50.49,50.58,190900.0,31.2369,31.2431,31.169,31.2246,190900.0
2008-07-18 09:30:00,50.75,51.0,50.75,50.8,969700.0,31.3295,31.4838,31.3295,31.3604,969700.0
2008-07-18 09:35:00,50.8,50.81,50.29,50.29,41600.0,31.3604,31.3665,31.0455,31.0455,41600.0
2008-07-18 09:40:00,50.33,50.42,50.18,50.27,41400.0,31.0702,31.1258,30.9776,31.0332,41400.0
2008-07-18 09:45:00,50.27,50.64,50.24,50.64,35200.0,31.0332,31.2616,31.0147,31.2616,35200.0
2008-07-18 09:50:00,50.6,50.67,50.4,50.5,55200.0,31.2369,31.2801,31.1134,31.1752,55200.0
2008-07-18 09:55:00,50.49,50.59,50.41,50.43,57700.0,31.169,31.2307,31.1196,31.132,57700.0
2008-07-18 10:00:00,50.46,50.62,50.35,50.58,53000.0,31.1505,31.2492,31.0826,31.2246,53000.0
2008-07-18 10:05:00,50.58,50.7,50.42,50.6,51400.0,31.2246,31.2986,31.1258,31.2369,51400.0
2008-07-18 10:10:00,50.6,50.8,50.55,50.67,38800.0,31.2369,31.3604,31.206,31.2801,38800.0
2008-07-18 10:15:00,50.66,50.74,50.56,50.6,28700.0,31.2739,31.3233,31.2122,31.2369,28700.0
2008-07-18 10:20:00,50.58,50.59,50.38,50.4,22500.0,31.2246,31.2307,31.1011,31.1134,22500.0
2008-07-18 10:25:00,50.4,50.56,50.38,50.55,22000.0,31.1134,31.2122,31.1011,31.206,22000.0
2008-07-18 10:30:00,50.56,50.6,50.33,50.42,28600.0,31.2122,31.2369,31.0702,31.1258,28600.0
2008-07-18 10:35:00,50.44,50.45,50.22,50.27,40800.0,31.1381,31.1443,31.0023,31.0332,40800.0
2008-07-18 10:40:00,50.22,50.3,50.11,50.29,53400.0,31.0023,31.0517,30.9344,31.0455,53400.0
2008-07-18 10:45:00,50.29,50.49,50.23,50.49,46800.0,31.0455,31.169,31.0085,31.169,46800.0
2008-07-18 10:50:00,50.51,50.67,50.46,50.57,60700.0,31.1813,31.2801,31.1505,31.2184,60700.0
2008-07-18 10:55:00,50.57,50.63,50.5,50.58,58900.0,31.2184,31.2554,31.1752,31.2246,58900.0
2008-07-18 11:00:00,50.58,50.64,50.53,50.53,48200.0,31.2246,31.2616,31.1937,31.1937,48200.0
2008-07-18 11:05:00,50.53,50.62,50.5,50.56,41500.0,31.1937,31.2492,31.1752,31.2122,41500.0
2008-07-18 11:10:00,50.56,50.83,50.55,50.77,20400.0,31.2122,31.3789,31.206,31.3418,20400.0
2008-07-18 11:15:00,50.76,50.81,50.68,50.76,41400.0,31.3357,31.3665,31.2863,31.3357,41400.0
2008-07-18 11:20:00,50.76,50.87,50.76,50.84,34400.0,31.3357,31.4036,31.3357,31.3851,34400.0
2008-07-18 11:25:00,50.82,50.84,50.75,50.76,58800.0,31.3727,31.3851,31.3295,31.3357,58800.0
2008-07-18 11:30:00,50.76,50.8,50.72,50.75,55000.0,31.3357,31.3604,31.311,31.3295,55000.0
2008-07-18 11:35:00,50.76,50.82,50.75,50.8,51600.0,31.3357,31.3727,31.3295,31.3604,51600.0
2008-07-18 11:40:00,50.81,50.93,50.8,50.9,72000.0,31.3665,31.4406,31.3604,31.4221,72000.0
2008-07-18 11:45:00,50.93,50.93,50.8,50.81,60100.0,31.4406,31.4406,31.3604,31.3665,60100.0
2008-07-18 11:50:00,50.82,50.93,50.8,50.9,33000.0,31.3727,31.4406,31.3604,31.4221,33000.0
2008-07-18 11:55:00,50.92,50.92,50.79,50.82,52800.0,31.4344,31.4344,31.3542,31.3727,52800.0
2008-07-18 12:00:00,50.83,50.94,50.78,50.87,45900.0,31.3789,31.4468,31.348,31.4036,45900.0
2008-07-18 12:05:00,50.86,50.88,50.76,50.76,49300.0,31.3974,31.4098,31.3357,31.3357,49300.0
2008-07-18 12:10:00,50.75,50.76,50.54,50.54,31500.0,31.3295,31.3357,31.1999,31.1999,31500.0
2008-07-18 12:15:00,50.55,50.59,50.48,50.51,38100.0,31.206,31.2307,31.1628,31.1813,38100.0
2008-07-18 12:20:00,50.52,50.6,50.48,50.6,39200.0,31.1875,31.2369,31.1628,31.2369,39200.0
2008-07-18 12:25:00,50.59,50.65,50.52,50.52,26800.0,31.2307,31.2678,31.1875,31.1875,26800.0
2008-07-18 12:30:00,50.52,50.53,50.41,50.48,18500.0,31.1875,31.1937,31.1196,31.1628,18500.0
2008-07-18 12:35:00,50.47,50.62,50.44,50.6,17400.0,31.1566,31.2492,31.1381,31.2369,17400.0
2008-07-18 12:40:00,50.6,50.63,50.5,50.59,16000.0,31.2369,31.2554,31.1752,31.2307,16000.0
2008-07-18 12:45:00,50.59,50.64,50.52,50.54,17500.0,31.2307,31.2616,31.1875,31.1999,17500.0
2008-07-18 12:50:00,50.52,50.53,50.43,50.48,11100.0,31.1875,31.1937,31.132,31.1628,11100.0
2008-07-18 12:55:00,50.47,50.5,50.4,50.46,20100.0,31.1566,31.1752,31.1134,31.1505,20100.0
2008-07-18 13:00:00,50.45,50.54,50.42,50.48,17700.0,31.1443,31.1999,31.1258,31.1628,17700.0
2008-07-18 13:05:00,50.48,50.54,50.4,50.41,30900.0,31.1628,31.1999,31.1134,31.1196,30900.0
2008-07-18 13:10:00,50.42,50.54,50.4,50.49,27700.0,31.1258,31.1999,31.1134,31.169,27700.0
2008-07-18 13:15:00,50.49,50.6,50.48,50.59,39700.0,31.169,31.2369,31.1628,31.2307,39700.0
2008-07-18 13:20:00,50.57,50.61,50.48,50.49,31900.0,31.2184,31.2431,31.1628,31.169,31900.0
2008-07-18 13:25:00,50.48,50.54,50.4,50.52,31100.0,31.1628,31.1999,31.1134,31.1875,31100.0
2008-07-18 13:30:00,50.5,50.62,50.43,50.59,62800.0,31.1752,31.2492,31.132,31.2307,62800.0
2008-07-18 13:35:00,50.59,50.59,50.45,50.47,48100.0,31.2307,31.2307,31.1443,31.1566,48100.0
2008-07-18 13:40:00,50.46,50.57,50.45,50.46,45600.0,31.1505,31.2184,31.1443,31.1505,45600.0
2008-07-18 13:45:00,50.47,50.56,50.44,50.53,29500.0,31.1566,31.2122,31.1381,31.1937,29500.0
2008-07-18 13:50:00,50.51,50.64,50.5,50.63,43000.0,31.1813,31.2616,31.1752,31.2554,43000.0
2008-07-18 13:55:00,50.63,50.7,50.62,50.69,26300.0,31.2554,31.2986,31.2492,31.2925,26300.0
2008-07-18 14:00:00,50.7,50.7,50.6,50.68,39700.0,31.2986,31.2986,31.2369,31.2863,39700.0
2008-07-18 14:05:00,50.66,50.74,50.61,50.68,26500.0,31.2739,31.3233,31.2431,31.2863,26500.0
2008-07-18 14:10:00,50.69,50.87,50.68,50.87,48200.0,31.2925,31.4036,31.2863,31.4036,48200.0
2008-07-18 14:15:00,50.86,50.86,50.77,50.83,36700.0,31.3974,31.3974,31.3418,31.3789,36700.0
2008-07-18 14:20:00,50.83,50.85,50.8,50.8,22300.0,31.3789,31.3912,31.3604,31.3604,22300.0
2008-07-18 14:25:00,50.81,50.83,50.76,50.78,24600.0,31.3665,31.3789,31.3357,31.348,24600.0
2008-07-18 14:30:00,50.78,50.78,50.68,50.71,30200.0,31.348,31.348,31.2863,31.3048,30200.0
2008-07-18 14:35:00,50.71,50.75,50.67,50.67,18100.0,31.3048,31.3295,31.2801,31.2801,18100.0
2008-07-18 14:40:00,50.69,50.74,50.63,50.68,34600.0,31.2925,31.3233,31.2554,31.2863,34600.0
2008-07-18 14:45:00,50.67,50.79,50.66,50.74,25000.0,31.2801,31.3542,31.2739,31.3233,25000.0
2008-07-18 14:50:00,50.75,50.78,50.54,50.6,49800.0,31.3295,31.348,31.1999,31.2369,49800.0
2008-07-18 14:55:00,50.6,50.61,50.55,50.57,29500.0,31.2369,31.2431,31.206,31.2184,29500.0
2008-07-18 15:00:00,50.56,50.56,50.51,50.55,37900.0,31.2122,31.2122,31.1813,31.206,37900.0
2008-07-18 15:05:00,50.56,50.57,50.49,50.55,52700.0,31.2122,31.2184,31.169,31.206,52700.0
2008-07-18 15:10:00,50.57,50.69,50.53,50.62,30200.0,31.2184,31.2925,31.1937,31.2492,30200.0
2008-07-18 15:15:00,50.62,50.63,50.47,50.53,60700.0,31.2492,31.2554,31.1566,31.1937,60700.0
2008-07-18 15:20:00,50.52,50.61,50.49,50.59,74000.0,31.1875,31.2431,31.169,31.2307,74000.0
2008-07-18 15:25:00,50.6,50.61,50.52,50.55,30800.0,31.2369,31.2431,31.1875,31.206,30800.0
2008-07-18 15:30:00,50.55,50.66,50.53,50.65,51700.0,31.206,31.2739,31.1937,31.2678,51700.0
2008-07-18 15:35:00,50.65,50.67,50.59,50.66,41300.0,31.2678,31.2801,31.2307,31.2739,41300.0
2008-07-18 15:40:00,50.68,50.74,50.6,50.63,97000.0,31.2863,31.3233,31.2369,31.2554,97000.0
2008-07-18 15:45:00,50.64,50.72,50.61,50.69,74000.0,31.2616,31.311,31.2431,31.2925,74000.0
2008-07-18 15:50:00,50.69,50.75,50.63,50.71,79700.0,31.2925,31.3295,31.2554,31.3048,79700.0
2008-07-18 15:55:00,50.69,50.71,50.41,50.46,308400.0,31.2925,31.3048,31.1196,31.1505,308400.0
2008-07-21 09:30:00,50.81,50.81,49.93,50.22,74100.0,31.3665,31.3665,30.8233,31.0023,74100.0
2008-07-21 09:35:00,50.23,50.57,50.17,50.53,47400.0,31.0085,31.2184,30.9714,31.1937,47400.0
2008-07-21 09:40:00,50.55,50.58,50.48,50.52,49100.0,31.206,31.2246,31.1628,31.1875,49100.0
2008-07-21 09:45:00,50.53,50.58,50.51,50.52,35900.0,31.1937,31.2246,31.1813,31.1875,35900.0
2008-07-21 09:50:00,50.5,50.56,50.43,50.52,47100.0,31.1752,31.2122,31.132,31.1875,47100.0
2008-07-21 09:55:00,50.54,50.56,50.33,50.38,68000.0,31.1999,31.2122,31.0702,31.1011,68000.0
2008-07-21 10:00:00,50.39,50.45,50.08,50.15,41000.0,31.1073,31.1443,30.9159,30.9591,41000.0
2008-07-21 10:05:00,50.16,50.33,50.11,50.31,27600.0,30.9653,31.0702,30.9344,31.0579,27600.0
2008-07-21 10:10:00,50.34,50.43,50.3,50.43,21100.0,31.0764,31.132,31.0517,31.132,21100.0
2008-07-21 10:15:00,50.4,50.48,50.34,50.38,18800.0,31.1134,31.1628,31.0764,31.1011,18800.0
2008-07-21 10:20:00,50.38,50.38,50.07,50.07,51900.0,31.1011,31.1011,30.9097,30.9097,51900.0
2008-07-21 10:25:00,50.06,50.13,49.95,50.01,28100.0,30.9035,30.9468,30.8356,30.8727,28100.0
2008-07-21 10:30:00,49.99,50.01,49.78,49.78,66300.0,30.8603,30.8727,30.7307,30.7307,66300.0
2008-07-21 10:35:00,49.79,50.0,49.78,50.0,30300.0,30.7369,30.8665,30.7307,30.8665,30300.0
2008-07-21 10:40:00,50.01,50.17,49.98,50.16,27800.0,30.8727,30.9714,30.8542,30.9653,27800.0
2008-07-21 10:45:00,50.17,50.17,49.97,50.12,20700.0,30.9714,30.9714,30.848,30.9406,20700.0
2008-07-21 10:50:00,50.12,50.18,50.07,50.12,20500.0,30.9406,30.9776,30.9097,30.9406,20500.0
2008-07-21 10:55:00,50.12,50.16,50.06,50.14,24700.0,30.9406,30.9653,30.9035,30.9529,24700.0
2008-07-21 11:00:00,50.14,50.18,50.05,50.18,31200.0,30.9529,30.9776,30.8974,30.9776,31200.0
2008-07-21 11:05:00,50.17,50.29,50.17,50.22,35600.0,30.9714,31.0455,30.9714,31.0023,35600.0
2008-07-21 11:10:00,50.22,50.28,50.14,50.15,18800.0,31.0023,31.0394,30.9529,30.9591,18800.0
2008-07-21 11:15:00,50.14,50.18,50.12,50.13,12100.0,30.9529,30.9776,30.9406,30.9468,12100.0
2008-07-21 11:20:00,50.13,50.22,50.1,50.17,18500.0,30.9468,31.0023,30.9282,30.9714,18500.0
2008-07-21 11:25:00,50.17,50.3,50.17,50.27,23700.0,30.9714,31.0517,30.9714,31.0332,23700.0
2008-07-21 11:30:00,50.28,50.31,50.13,50.14,17200.0,31.0394,31.0579,30.9468,30.9529,17200.0
2008-07-21 11:35:00,50.15,50.22,50.04,50.04,17700.0,30.9591,31.0023,30.8912,30.8912,17700.0
2008-07-21 11:40:00,50.04,50.06,49.98,50.06,16000.0,30.8912,30.9035,30.8542,30.9035,16000.0
2008-07-21 11:45:00,50.06,50.08,49.95,50.01,29100.0,30.9035,30.9159,30.8356,30.8727,29100.0
2008-07-21 11:50:00,50.0,50.03,49.94,50.03,20800.0,30.8665,30.885,30.8295,30.885,20800.0
2008-07-21 11:55:00,50.03,50.1,49.99,50.03,31700.0,30.885,30.9282,30.8603,30.885,31700.0
2008-07-21 12:00:00,50.01,50.13,49.96,50.06,26300.0,30.8727,30.9468,30.8418,30.9035,26300.0
2008-07-21 12:05:00,50.06,50.1,49.98,50.02,38000.0,30.9035,30.9282,30.8542,30.8788,38000.0
2008-07-21 12:10:00,50.03,50.04,49.93,50.02,50600.0,30.885,30.8912,30.8233,30.8788,50600.0
2008-07-21 12:15:00,50.02,50.11,49.95,50.05,41100.0,30.8788,30.9344,30.8356,30.8974,41100.0
2008-07-21 12:20:00,50.08,50.1,49.97,50.07,24700.0,30.9159,30.9282,30.848,30.9097,24700.0
2008-07-21 12:25:00,50.06,50.1,50.05,50.07,20100.0,30.9035,30.9282,30.8974,30.9097,20100.0
2008-07-21 12:30:00,50.04,50.16,50.04,50.07,28900.0,30.8912,30.9653,30.8912,30.9097,28900.0
2008-07-21 12:35:00,50.05,50.21,50.05,50.16,13400.0,30.8974,30.9961,30.8974,30.9653,13400.0
2008-07-21 12:40:00,50.15,50.32,50.15,50.31,15700.0,30.9591,31.064,30.9591,31.0579,15700.0
2008-07-21 12:45:00,50.3,50.32,50.23,50.26,17400.0,31.0517,31.064,31.0085,31.027,17400.0
2008-07-21 12:50:00,50.28,50.28,50.16,50.16,7700.0,31.0394,31.0394,30.9653,30.9653,7700.0
2008-07-21 12:55:00,50.16,50.22,50.11,50.16,16900.0,30.9653,31.0023,30.9344,30.9653,16900.0
2008-07-21 13:00:00,50.16,50.27,50.15,50.25,7700.0,30.9653,31.0332,30.9591,31.0208,7700.0
2008-07-21 13:05:00,50.24,50.3,50.21,50.3,16400.0,31.0147,31.0517,30.9961,31.0517,16400.0
2008-07-21 13:10:00,50.29,50.29,50.18,50.25,13500.0,31.0455,31.0455,30.9776,31.0208,13500.0
2008-07-21 13:15:00,50.21,50.29,50.18,50.25,16000.0,30.9961,31.0455,30.9776,31.0208,16000.0
2008-07-21 13:20:00,50.23,50.31,50.15,50.26,26700.0,31.0085,31.0579,30.9591,31.027,26700.0
2008-07-21 13:25:00,50.25,50.32,50.23,50.28,19400.0,31.0208,31.064,31.0085,31.0394,19400.0
2008-07-21 13:30:00,50.26,50.34,50.22,50.32,15800.0,31.027,31.0764,31.0023,31.064,15800.0
2008-07-21 13:35:00,50.32,50.4,50.32,50.38,17700.0,31.064,31.1134,31.064,31.1011,17700.0
2008-07-21 13:40:00,50.4,50.42,50.34,50.36,16000.0,31.1134,31.1258,31.0764,31.0887,16000.0
2008-07-21 13:45:00,50.33,50.37,50.23,50.23,20000.0,31.0702,31.0949,31.0085,31.0085,20000.0
2008-07-21 13:50:00,50.25,50.33,50.2,50.33,24900.0,31.0208,31.0702,30.99,31.0702,24900.0
2008-07-21 13:55:00,50.32,50.37,50.31,50.34,16400.0,31.064,31.0949,31.0579,31.0764,16400.0
2008-07-21 14:00:00,50.34,50.37,50.27,50.3,36200.0,31.0764,31.0949,31.0332,31.0517,36200.0
2008-07-21 14:05:00,50.33,50.38,50.29,50.34,27700.0,31.0702,31.1011,31.0455,31.0764,27700.0
2008-07-21 14:10:00,50.36,50.39,50.32,50.35,19400.0,31.0887,31.1073,31.064,31.0826,19400.0
2008-07-21 14:15:00,50.34,50.41,50.28,50.39,21400.0,31.0764,31.1196,31.0394,31.1073,21400.0
2008-07-21 14:20:00,50.39,50.4,50.32,50.37,20500.0,31.1073,31.1134,31.064,31.0949,20500.0
2008-07-21 14:25:00,50.36,50.45,50.24,50.28,37500.0,31.0887,31.1443,31.0147,31.0394,37500.0
2008-07-21 14:30:00,50.26,50.3,50.2,50.27,30500.0,31.027,31.0517,30.99,31.0332,30500.0
2008-07-21 14:35:00,50.26,50.31,50.2,50.22,17800.0,31.027,31.0579,30.99,31.0023,17800.0
2008-07-21 14:40:00,50.22,50.28,50.2,50.28,18100.0,31.0023,31.0394,30.99,31.0394,18100.0
2008-07-21 14:45:00,50.27,50.32,50.26,50.27,18400.0,31.0332,31.064,31.027,31.0332,18400.0
2008-07-21 14:50:00,50.28,50.32,50.23,50.31,20900.0,31.0394,31.064,31.0085,31.0579,20900.0
2008-07-21 14:55:00,50.31,50.38,50.31,50.34,15900.0,31.0579,31.1011,31.0579,31.0764,15900.0
2008-07-21 15:00:00,50.36,50.43,50.27,50.27,21500.0,31.0887,31.132,31.0332,31.0332,21500.0
2008-07-21 15:05:00,50.28,50.35,50.21,50.3,33700.0,31.0394,31.0826,30.9961,31.0517,33700.0
2008-07-21 15:10:00,50.29,50.38,50.27,50.33,51000.0,31.0455,31.1011,31.0332,31.0702,51000.0
2008-07-21 15:15:00,50.3,50.38,50.3,50.38,40900.0,31.0517,31.1011,31.0517,31.1011,40900.0
2008-07-21 15:20:00,50.39,50.45,50.36,50.41,39600.0,31.1073,31.1443,31.0887,31.1196,39600.0
2008-07-21 15:25:00,50.4,50.48,50.38,50.45,44600.0,31.1134,31.1628,31.1011,31.1443,44600.0
2008-07-21 15:30:00,50.44,50.47,50.39,50.45,38700.0,31.1381,31.1566,31.1073,31.1443,38700.0
2008-07-21 15:35:00,50.44,50.49,50.42,50.48,57500.0,31.1381,31.169,31.1258,31.1628,57500.0
2008-07-21 15:40:00,50.49,50.54,50.37,50.41,79700.0,31.169,31.1999,31.0949,31.1196,79700.0
2008-07-21 15:45:00,50.38,50.51,50.38,50.49,70400.0,31.1011,31.1813,31.1011,31.169,70400.0
2008-07-21 15:50:00,50.5,50.54,50.44,50.53,83100.0,31.1752,31.1999,31.1381,31.1937,83100.0
2008-07-21 15:55:00,50.52,50.63,50.49,50.55,117700.0,31.1875,31.2554,31.169,31.206,117700.0
2008-07-22 09:30:00,50.34,50.68,50.33,50.43,95000.0,31.0764,31.2863,31.0702,31.132,95000.0
2008-07-22 09:35:00,50.43,50.64,50.18,50.49,50600.0,31.132,31.2616,30.9776,31.169,50600.0
2008-07-22 09:40:00,50.48,50.77,50.41,50.73,36700.0,31.1628,31.3418,31.1196,31.3172,36700.0
2008-07-22 09:45:00,50.69,50.96,50.65,50.88,36200.0,31.2925,31.4591,31.2678,31.4098,36200.0
2008-07-22 09:50:00,50.87,50.94,50.62,50.67,43400.0,31.4036,31.4468,31.2492,31.2801,43400.0
2008-07-22 09:55:00,50.7,50.87,50.65,50.86,66700.0,31.2986,31.4036,31.2678,31.3974,66700.0
2008-07-22 10:00:00,50.87,50.97,50.83,50.91,81300.0,31.4036,31.4653,31.3789,31.4283,81300.0
2008-07-22 10:05:00,50.91,50.94,50.59,50.6,60000.0,31.4283,31.4468,31.2307,31.2369,60000.0
2008-07-22 10:10:00,50.6,50.76,50.45,50.48,69000.0,31.2369,31.3357,31.1443,31.1628,69000.0
2008-07-22 10:15:00,50.49,50.66,50.42,50.66,58200.0,31.169,31.2739,31.1258,31.2739,58200.0
2008-07-22 10:20:00,50.64,50.72,50.57,50.59,45100.0,31.2616,31.311,31.2184,31.2307,45100.0
2008-07-22 10:25:00,50.57,50.8,50.51,50.73,68400.0,31.2184,31.3604,31.1813,31.3172,68400.0
2008-07-22 10:30:00,50.72,50.85,50.66,50.75,98600.0,31.311,31.3912,31.2739,31.3295,98600.0
2008-07-22 10:35:00,50.75,50.78,50.5,50.5,39400.0,31.3295,31.348,31.1752,31.1752,39400.0
2008-07-22 10:40:00,50.5,50.61,50.48,50.53,38300.0,31.1752,31.2431,31.1628,31.1937,38300.0
2008-07-22 10:45:00,50.53,50.62,50.5,50.53,40700.0,31.1937,31.2492,31.1752,31.1937,40700.0
2008-07-22 10:50:00,50.54,50.59,50.34,50.34,47300.0,31.1999,31.2307,31.0764,31.0764,47300.0
2008-07-22 10:55:00,50.37,50.39,50.23,50.28,37200.0,31.0949,31.1073,31.0085,31.0394,37200.0
2008-07-22 11:00:00,50.29,50.43,50.26,50.39,41300.0,31.0455,31.132,31.027,31.1073,41300.0
2008-07-22 11:05:00,50.39,50.48,50.36,50.36,52700.0,31.1073,31.1628,31.0887,31.0887,52700.0
2008-07-22 11:10:00,50.36,50.48,50.32,50.43,37300.0,31.0887,31.1628,31.064,31.132,37300.0
2008-07-22 11:15:00,50.44,50.51,50.38,50.38,32600.0,31.1381,31.1813,31.1011,31.1011,32600.0
2008-07-22 11:20:00,50.39,50.56,50.39,50.56,38300.0,31.1073,31.2122,31.1073,31.2122,38300.0
2008-07-22 11:25:00,50.56,50.6,50.51,50.51,23700.0,31.2122,31.2369,31.1813,31.1813,23700.0
2008-07-22 11:30:00,50.5,50.6,50.5,50.6,32100.0,31.1752,31.2369,31.1752,31.2369,32100.0
2008-07-22 11:35:00,50.59,50.67,50.59,50.59,44200.0,31.2307,31.2801,31.2307,31.2307,44200.0
2008-07-22 11:40:00,50.58,50.71,50.58,50.66,32800.0,31.2246,31.3048,31.2246,31.2739,32800.0
2008-07-22 11:45:00,50.66,50.77,50.6,50.69,24300.0,31.2739,31.3418,31.2369,31.2925,24300.0
2008-07-22 11:50:00,50.69,50.74,50.63,50.67,18600.0,31.2925,31.3233,31.2554,31.2801,18600.0
2008-07-22 11:55:00,50.67,50.74,50.62,50.7,27100.0,31.2801,31.3233,31.2492,31.2986,27100.0
2008-07-22 12:00:00,50.7,50.72,50.65,50.67,37300.0,31.2986,31.311,31.2678,31.2801,37300.0
2008-07-22 12:05:00,50.68,50.71,50.65,50.66,57100.0,31.2863,31.3048,31.2678,31.2739,57100.0
2008-07-22 12:10:00,50.67,50.68,50.56,50.59,21400.0,31.2801,31.2863,31.2122,31.2307,21400.0
2008-07-22 12:15:00,50.58,50.67,50.54,50.61,29100.0,31.2246,31.2801,31.1999,31.2431,29100.0
2008-07-22 12:20:00,50.6,50.67,50.58,50.67,21800.0,31.2369,31.2801,31.2246,31.2801,21800.0
2008-07-22 12:25:00,50.66,50.67,50.52,50.58,47700.0,31.2739,31.2801,31.1875,31.2246,47700.0
2008-07-22 12:30:00,50.57,50.58,50.52,50.54,9200.0,31.2184,31.2246,31.1875,31.1999,9200.0
2008-07-22 12:35:00,50.57,50.58,50.51,50.58,10200.0,31.2184,31.2246,31.1813,31.2246,10200.0
2008-07-22 12:40:00,50.56,50.59,50.49,50.5,24000.0,31.2122,31.2307,31.169,31.1752,24000.0
2008-07-22 12:45:00,50.48,50.56,50.41,50.51,18300.0,31.1628,31.2122,31.1196,31.1813,18300.0
2008-07-22 12:50:00,50.51,50.7,50.5,50.69,21900.0,31.1813,31.2986,31.1752,31.2925,21900.0
2008-07-22 12:55:00,50.69,50.73,50.62,50.65,29400.0,31.2925,31.3172,31.2492,31.2678,29400.0
2008-07-22 13:00:00,50.67,50.73,50.59,50.61,38700.0,31.2801,31.3172,31.2307,31.2431,38700.0
2008-07-22 13:05:00,50.6,50.66,50.55,50.58,33100.0,31.2369,31.2739,31.206,31.2246,33100.0
2008-07-22 13:10:00,50.58,50.61,50.55,50.57,44600.0,31.2246,31.2431,31.206,31.2184,44600.0
2008-07-22 13:15:00,50.56,50.61,50.55,50.57,47300.0,31.2122,31.2431,31.206,31.2184,47300.0
2008-07-22 13:20:00,50.59,50.61,50.58,50.6,56200.0,31.2307,31.2431,31.2246,31.2369,56200.0
2008-07-22 13:25:00,50.59,50.61,50.53,50.53,60100.0,31.2307,31.2431,31.1937,31.1937,60100.0
2008-07-22 13:30:00,50.54,50.6,50.47,50.49,32000.0,31.1999,31.2369,31.1566,31.169,32000.0
2008-07-22 13:35:00,50.52,50.6,50.49,50.52,44300.0,31.1875,31.2369,31.169,31.1875,44300.0
2008-07-22 13:40:00,50.5,50.59,50.48,50.54,56200.0,31.1752,31.2307,31.1628,31.1999,56200.0
2008-07-22 13:45:00,50.54,50.57,50.51,50.55,29000.0,31.1999,31.2184,31.1813,31.206,29000.0
2008-07-22 13:50:00,50.54,50.59,50.48,50.5,35400.0,31.1999,31.2307,31.1628,31.1752,35400.0
2008-07-22 13:55:00,50.49,50.57,50.46,50.51,25600.0,31.169,31.2184,31.1505,31.1813,25600.0
2008-07-22 14:00:00,50.51,50.55,50.45,50.49,54700.0,31.1813,31.206,31.1443,31.169,54700.0
2008-07-22 14:05:00,50.48,50.53,50.36,50.38,58600.0,31.1628,31.1937,31.0887,31.1011,58600.0
2008-07-22 14:10:00,50.39,50.43,50.2,50.24,78000.0,31.1073,31.132,30.99,31.0147,78000.0
2008-07-22 14:15:00,50.24,50.32,50.17,50.29,98300.0,31.0147,31.064,30.9714,31.0455,98300.0
2008-07-22 14:20:00,50.28,50.35,50.23,50.3,42500.0,31.0394,31.0826,31.0085,31.0517,42500.0
2008-07-22 14:25:00,50.29,50.43,50.26,50.43,69500.0,31.0455,31.132,31.027,31.132,69500.0
2008-07-22 14:30:00,50.45,50.47,50.38,50.41,57600.0,31.1443,31.1566,31.1011,31.1196,57600.0
2008-07-22 14:35:00,50.4,50.41,50.31,50.39,44000.0,31.1134,31.1196,31.0579,31.1073,44000.0
2008-07-22 14:40:00,50.39,50.46,50.3,50.42,73500.0,31.1073,31.1505,31.0517,31.1258,73500.0
2008-07-22 14:45:00,50.43,50.46,50.39,50.46,84500.0,31.132,31.1505,31.1073,31.1505,84500.0
2008-07-22 14:50:00,50.46,50.5,50.42,50.44,35100.0,31.1505,31.1752,31.1258,31.1381,35100.0
2008-07-22 14:55:00,50.45,50.48,50.34,50.41,74400.0,31.1443,31.1628,31.0764,31.1196,74400.0
2008-07-22 15:00:00,50.4,50.47,50.38,50.39,84700.0,31.1134,31.1566,31.1011,31.1073,84700.0
2008-07-22 15:05:00,50.38,50.46,50.33,50.33,58300.0,31.1011,31.1505,31.0702,31.0702,58300.0
2008-07-22 15:10:00,50.33,50.43,50.33,50.36,46200.0,31.0702,31.132,31.0702,31.0887,46200.0
2008-07-22 15:15:00,50.37,50.47,50.35,50.41,45300.0,31.0949,31.1566,31.0826,31.1196,45300.0
2008-07-22 15:20:00,50.41,50.47,50.31,50.33,93200.0,31.1196,31.1566,31.0579,31.0702,93200.0
2008-07-22 15:25:00,50.32,50.33,50.27,50.3,94900.0,31.064,31.0702,31.0332,31.0517,94900.0
2008-07-22 15:30:00,50.3,50.44,50.28,50.31,90800.0,31.0517,31.1381,31.0394,31.0579,90800.0
2008-07-22 15:35:00,50.31,50.34,50.22,50.23,161700.0,31.0579,31.0764,31.0023,31.0085,161700.0
2008-07-22 15:40:00,50.25,50.36,50.12,50.31,203500.0,31.0208,31.0887,30.9406,31.0579,203500.0
2008-07-22 15:45:00,50.31,50.41,50.28,50.37,151800.0,31.0579,31.1196,31.0394,31.0949,151800.0
2008-07-22 15:50:00,50.36,50.44,50.34,50.38,160800.0,31.0887,31.1381,31.0764,31.1011,160800.0
2008-07-22 15:55:00,50.39,50.55,50.38,50.52,275300.0,31.1073,31.206,31.1011,31.1875,275300.0
2008-07-23 09:30:00,50.61,50.75,50.57,50.69,57100.0,31.2431,31.3295,31.2184,31.2925,57100.0
2008-07-23 09:35:00,50.69,50.73,50.33,50.49,38200.0,31.2925,31.3172,31.0702,31.169,38200.0
2008-07-23 09:40:00,50.49,50.54,50.23,50.38,44300.0,31.169,31.1999,31.0085,31.1011,44300.0
2008-07-23 09:45:00,50.38,50.49,50.25,50.32,46300.0,31.1011,31.169,31.0208,31.064,46300.0
2008-07-23 09:50:00,50.34,50.4,50.15,50.15,43000.0,31.0764,31.1134,30.9591,30.9591,43000.0
2008-07-23 09:55:00,50.14,50.19,50.0,50.08,64500.0,30.9529,30.9838,30.8665,30.9159,64500.0
2008-07-23 10:00:00,50.08,50.15,49.99,50.14,71400.0,30.9159,30.9591,30.8603,30.9529,71400.0
2008-07-23 10:05:00,50.13,50.25,50.06,50.13,57400.0,30.9468,31.0208,30.9035,30.9468,57400.0
2008-07-23 10:10:00,50.14,50.2,50.12,50.2,36600.0,30.9529,30.99,30.9406,30.99,36600.0
2008-07-23 10:15:00,50.22,50.22,50.12,50.15,77800.0,31.0023,31.0023,30.9406,30.9591,77800.0
2008-07-23 10:20:00,50.16,50.19,50.09,50.18,90600.0,30.9653,30.9838,30.9221,30.9776,90600.0
2008-07-23 10:25:00,50.16,50.35,50.15,50.35,37900.0,30.9653,31.0826,30.9591,31.0826,37900.0
2008-07-23 10:30:00,50.35,50.51,50.31,50.48,65000.0,31.0826,31.1813,31.0579,31.1628,65000.0
2008-07-23 10:35:00,50.47,50.58,50.32,50.54,120800.0,31.1566,31.2246,31.064,31.1999,120800.0
2008-07-23 10:40:00,50.56,50.6,50.54,50.54,96400.0,31.2122,31.2369,31.1999,31.1999,96400.0
2008-07-23 10:45:00,50.55,50.57,50.46,50.52,63900.0,31.206,31.2184,31.1505,31.1875,63900.0
2008-07-23 10:50:00,50.52,50.62,50.5,50.6,40600.0,31.1875,31.2492,31.1752,31.2369,40600.0
2008-07-23 10:55:00,50.6,50.67,50.45,50.45,61800.0,31.2369,31.2801,31.1443,31.1443,61800.0
2008-07-23 11:00:00,50.47,50.5,50.33,50.39,53600.0,31.1566,31.1752,31.0702,31.1073,53600.0
2008-07-23 11:05:00,50.38,50.5,50.36,50.37,40800.0,31.1011,31.1752,31.0887,31.0949,40800.0
2008-07-23 11:10:00,50.38,50.48,50.32,50.47,60000.0,31.1011,31.1628,31.064,31.1566,60000.0
2008-07-23 11:15:00,50.45,50.5,50.42,50.45,47400.0,31.1443,31.1752,31.1258,31.1443,47400.0
2008-07-23 11:20:00,50.45,50.47,50.32,50.42,50500.0,31.1443,31.1566,31.064,31.1258,50500.0
2008-07-23 11:25:00,50.43,50.47,50.36,50.37,52400.0,31.132,31.1566,31.0887,31.0949,52400.0
2008-07-23 11:30:00,50.37,50.42,50.35,50.36,43900.0,31.0949,31.1258,31.0826,31.0887,43900.0
2008-07-23 11:35:00,50.36,50.42,50.3,50.35,43400.0,31.0887,31.1258,31.0517,31.0826,43400.0
2008-07-23 11:40:00,50.38,50.4,50.31,50.36,64500.0,31.1011,31.1134,31.0579,31.0887,64500.0
2008-07-23 11:45:00,50.34,50.4,50.34,50.39,48300.0,31.0764,31.1134,31.0764,31.1073,48300.0
2008-07-23 11:50:00,50.38,50.4,50.3,50.32,51000.0,31.1011,31.1134,31.0517,31.064,51000.0
2008-07-23 11:55:00,50.31,50.33,50.2,50.28,40500.0,31.0579,31.0702,30.99,31.0394,40500.0
2008-07-23 12:00:00,50.28,50.33,50.26,50.29,32900.0,31.0394,31.0702,31.027,31.0455,32900.0
2008-07-23 12:05:00,50.29,50.34,50.16,50.2,48500.0,31.0455,31.0764,30.9653,30.99,48500.0
2008-07-23 12:10:00,50.19,50.3,50.11,50.18,39200.0,30.9838,31.0517,30.9344,30.9776,39200.0
2008-07-23 12:15:00,50.18,50.2,50.1,50.17,102700.0,30.9776,30.99,30.9282,30.9714,102700.0
2008-07-23 12:20:00,50.18,50.18,50.05,50.12,49200.0,30.9776,30.9776,30.8974,30.9406,49200.0
2008-07-23 12:25:00,50.12,50.13,50.05,50.06,30600.0,30.9406,30.9468,30.8974,30.9035,30600.0
2008-07-23 12:30:00,50.07,50.09,50.0,50.02,34200.0,30.9097,30.9221,30.8665,30.8788,34200.0
2008-07-23 12:35:00,50.01,50.07,49.98,50.05,63700.0,30.8727,30.9097,30.8542,30.8974,63700.0
2008-07-23 12:40:00,50.06,50.06,49.92,49.99,68900.0,30.9035,30.9035,30.8171,30.8603,68900.0
2008-07-23 12:45:00,49.99,50.0,49.89,49.9,35900.0,30.8603,30.8665,30.7986,30.8048,35900.0
2008-07-23 12:50:00,49.92,49.99,49.9,49.98,55100.0,30.8171,30.8603,30.8048,30.8542,55100.0
2008-07-23 12:55:00,49.96,49.98,49.91,49.95,51600.0,30.8418,30.8542,30.8109,30.8356,51600.0
2008-07-23 13:00:00,49.96,49.99,49.91,49.95,44000.0,30.8418,30.8603,30.8109,30.8356,44000.0
2008-07-23 13:05:00,49.93,49.98,49.9,49.93,56700.0,30.8233,30.8542,30.8048,30.8233,56700.0
2008-07-23 13:10:00,49.94,49.97,49.91,49.91,46700.0,30.8295,30.848,30.8109,30.8109,46700.0
2008-07-23 13:15:00,49.9,49.97,49.9,49.95,44300.0,30.8048,30.848,30.8048,30.8356,44300.0
2008-07-23 13:20:00,49.96,50.04,49.94,50.01,58200.0,30.8418,30.8912,30.8295,30.8727,58200.0
2008-07-23 13:25:00,50.01,50.03,49.9,49.94,49300.0,30.8727,30.885,30.8048,30.8295,49300.0
2008-07-23 13:30:00,49.95,49.96,49.9,49.91,39100.0,30.8356,30.8418,30.8048,30.8109,39100.0
2008-07-23 13:35:00,49.91,50.0,49.91,49.98,37400.0,30.8109,30.8665,30.8109,30.8542,37400.0
2008-07-23 13:40:00,49.99,50.16,49.97,50.16,56400.0,30.8603,30.9653,30.848,30.9653,56400.0
2008-07-23 13:45:00,50.16,50.25,50.11,50.18,54200.0,30.9653,31.0208,30.9344,30.9776,54200.0
2008-07-23 13:50:00,50.19,50.2,49.93,49.94,75500.0,30.9838,30.99,30.8233,30.8295,75500.0
2008-07-23 13:55:00,49.94,49.97,49.85,49.92,59100.0,30.8295,30.848,30.7739,30.8171,59100.0
2008-07-23 14:00:00,49.95,50.13,49.89,50.1,62700.0,30.8356,30.9468,30.7986,30.9282,62700.0
2008-07-23 14:05:00,50.1,50.24,50.06,50.2,65400.0,30.9282,31.0147,30.9035,30.99,65400.0
2008-07-23 14:10:00,50.2,50.23,50.04,50.05,46100.0,30.99,31.0085,30.8912,30.8974,46100.0
2008-07-23 14:15:00,50.06,50.15,50.05,50.1,54300.0,30.9035,30.9591,30.8974,30.9282,54300.0
2008-07-23 14:20:00,50.09,50.21,50.07,50.18,56400.0,30.9221,30.9961,30.9097,30.9776,56400.0
2008-07-23 14:25:00,50.16,50.28,50.15,50.26,49700.0,30.9653,31.0394,30.9591,31.027,49700.0
2008-07-23 14:30:00,50.26,50.34,50.25,50.31,61300.0,31.027,31.0764,31.0208,31.0579,61300.0
2008-07-23 14:35:00,50.31,50.34,50.14,50.16,55900.0,31.0579,31.0764,30.9529,30.9653,55900.0
2008-07-23 14:40:00,50.18,50.2,50.1,50.17,42500.0,30.9776,30.99,30.9282,30.9714,42500.0
2008-07-23 14:45:00,50.19,50.21,50.07,50.1,50300.0,30.9838,30.9961,30.9097,30.9282,50300.0
2008-07-23 14:50:00,50.11,50.21,50.08,50.2,45100.0,30.9344,30.9961,30.9159,30.99,45100.0
2008-07-23 14:55:00,50.2,50.23,50.13,50.16,39900.0,30.99,31.0085,30.9468,30.9653,39900.0
2008-07-23 15:00:00,50.18,50.18,50.09,50.15,49500.0,30.9776,30.9776,30.9221,30.9591,49500.0
2008-07-23 15:05:00,50.14,50.18,50.06,50.06,51200.0,30.9529,30.9776,30.9035,30.9035,51200.0
2008-07-23 15:10:00,50.07,50.17,50.03,50.16,53300.0,30.9097,30.9714,30.885,30.9653,53300.0
2008-07-23 15:15:00,50.17,50.17,50.03,50.06,47300.0,30.9714,30.9714,30.885,30.9035,47300.0
2008-07-23 15:20:00,50.07,50.19,50.01,50.18,58100.0,30.9097,30.9838,30.8727,30.9776,58100.0
2008-07-23 15:25:00,50.18,50.22,50.01,50.02,49200.0,30.9776,31.0023,30.8727,30.8788,49200.0
2008-07-23 15:30:00,50.03,50.08,49.99,50.01,76700.0,30.885,30.9159,30.8603,30.8727,76700.0
2008-07-23 15:35:00,50.0,50.05,49.92,49.96,85600.0,30.8665,30.8974,30.8171,30.8418,85600.0
2008-07-23 15:40:00,49.95,50.06,49.94,50.0,95300.0,30.8356,30.9035,30.8295,30.8665,95300.0
2008-07-23 15:45:00,49.99,50.08,49.97,50.06,89500.0,30.8603,30.9159,30.848,30.9035,89500.0
2008-07-23 15:50:00,50.08,50.2,50.07,50.1,115700.0,30.9159,30.99,30.9097,30.9282,115700.0
2008-07-23 15:55:00,50.1,50.23,50.08,50.22,169400.0,30.9282,31.0085,30.9159,31.0023,169400.0
2008-07-24 09:30:00,50.27,50.38,50.1,50.33,41800.0,31.0332,31.1011,30.9282,31.0702,41800.0
2008-07-24 09:35:00,50.35,50.45,50.22,50.41,34900.0,31.0826,31.1443,31.0023,31.1196,34900.0
2008-07-24 09:40:00,50.41,50.6,50.41,50.56,64700.0,31.1196,31.2369,31.1196,31.2122,64700.0
2008-07-24 09:45:00,50.54,50.64,50.47,50.49,49800.0,31.1999,31.2616,31.1566,31.169,49800.0
2008-07-24 09:50:00,50.48,50.49,50.36,50.39,56700.0,31.1628,31.169,31.0887,31.1073,56700.0
2008-07-24 09:55:00,50.39,50.45,50.33,50.38,50500.0,31.1073,31.1443,31.0702,31.1011,50500.0
2008-07-24 10:00:00,50.39,50.44,50.24,50.36,57100.0,31.1073,31.1381,31.0147,31.0887,57100.0
2008-07-24 10:05:00,50.35,50.35,50.02,50.1,40100.0,31.0826,31.0826,30.8788,30.9282,40100.0
2008-07-24 10:10:00,50.12,50.26,50.1,50.2,30900.0,30.9406,31.027,30.9282,30.99,30900.0
2008-07-24 10:15:00,50.22,50.31,50.2,50.21,27000.0,31.0023,31.0579,30.99,30.9961,27000.0
2008-07-24 10:20:00,50.23,50.28,50.1,50.26,32200.0,31.0085,31.0394,30.9282,31.027,32200.0
2008-07-24 10:25:00,50.24,50.24,50.13,50.17,50400.0,31.0147,31.0147,30.9468,30.9714,50400.0
2008-07-24 10:30:00,50.17,50.27,50.13,50.19,35400.0,30.9714,31.0332,30.9468,30.9838,35400.0
2008-07-24 10:35:00,50.18,50.34,50.17,50.2,38400.0,30.9776,31.0764,30.9714,30.99,38400.0
2008-07-24 10:40:00,50.2,50.24,50.05,50.05,28900.0,30.99,31.0147,30.8974,30.8974,28900.0
2008-07-24 10:45:00,50.05,50.29,50.03,50.24,28800.0,30.8974,31.0455,30.885,31.0147,28800.0
2008-07-24 10:50:00,50.24,50.37,50.2,50.2,39800.0,31.0147,31.0949,30.99,30.99,39800.0
2008-07-24 10:55:00,50.2,50.37,50.17,50.25,28600.0,30.99,31.0949,30.9714,31.0208,28600.0
2008-07-24 11:00:00,50.23,50.34,50.21,50.28,32100.0,31.0085,31.0764,30.9961,31.0394,32100.0
2008-07-24 11:05:00,50.28,50.32,50.04,50.11,33700.0,31.0394,31.064,30.8912,30.9344,33700.0
2008-07-24 11:10:00,50.08,50.2,50.08,50.12,26900.0,30.9159,30.99,30.9159,30.9406,26900.0
2008-07-24 11:15:00,50.13,50.18,50.05,50.11,33300.0,30.9468,30.9776,30.8974,30.9344,33300.0
2008-07-24 11:20:00,50.1,50.14,50.08,50.1,18400.0,30.9282,30.9529,30.9159,30.9282,18400.0
2008-07-24 11:25:00,50.1,50.1,49.91,49.96,25600.0,30.9282,30.9282,30.8109,30.8418,25600.0
2008-07-24 11:30:00,49.97,50.07,49.95,49.96,39800.0,30.848,30.9097,30.8356,30.8418,39800.0
2008-07-24 11:35:00,49.95,50.02,49.92,50.0,29200.0,30.8356,30.8788,30.8171,30.8665,29200.0
2008-07-24 11:40:00,50.0,50.01,49.97,49.98,26800.0,30.8665,30.8727,30.848,30.8542,26800.0
2008-07-24 11:45:00,49.99,50.07,49.94,50.03,32700.0,30.8603,30.9097,30.8295,30.885,32700.0
2008-07-24 11:50:00,50.04,50.09,49.94,49.95,40500.0,30.8912,30.9221,30.8295,30.8356,40500.0
2008-07-24 11:55:00,49.94,50.01,49.92,50.01,19000.0,30.8295,30.8727,30.8171,30.8727,19000.0
2008-07-24 12:00:00,50.01,50.05,49.94,49.96,18400.0,30.8727,30.8974,30.8295,30.8418,18400.0
2008-07-24 12:05:00,49.97,50.06,49.96,50.05,10000.0,30.848,30.9035,30.8418,30.8974,10000.0
2008-07-24 12:10:00,50.05,50.06,49.99,50.01,10500.0,30.8974,30.9035,30.8603,30.8727,10500.0
2008-07-24 12:15:00,50.01,50.07,50.01,50.04,13100.0,30.8727,30.9097,30.8727,30.8912,13100.0
2008-07-24 12:20:00,50.03,50.03,49.98,49.98,11400.0,30.885,30.885,30.8542,30.8542,11400.0
2008-07-24 12:25:00,49.98,49.98,49.81,49.84,15500.0,30.8542,30.8542,30.7492,30.7677,15500.0
2008-07-24 12:30:00,49.84,50.01,49.83,50.01,20900.0,30.7677,30.8727,30.7616,30.8727,20900.0
2008-07-24 12:35:00,50.02,50.04,49.89,49.99,26800.0,30.8788,30.8912,30.7986,30.8603,26800.0
2008-07-24 12:40:00,49.98,50.01,49.92,49.98,17700.0,30.8542,30.8727,30.8171,30.8542,17700.0
2008-07-24 12:45:00,49.97,50.01,49.93,49.93,19500.0,30.848,30.8727,30.8233,30.8233,19500.0
2008-07-24 12:50:00,49.94,49.95,49.87,49.94,14300.0,30.8295,30.8356,30.7862,30.8295,14300.0
2008-07-24 12:55:00,49.94,49.98,49.88,49.88,24000.0,30.8295,30.8542,30.7924,30.7924,24000.0
2008-07-24 13:00:00,49.89,49.89,49.66,49.68,53100.0,30.7986,30.7986,30.6566,30.669,53100.0
2008-07-24 13:05:00,49.67,49.7,49.53,49.66,99400.0,30.6628,30.6813,30.5764,30.6566,99400.0
2008-07-24 13:10:00,49.67,49.84,49.67,49.78,15100.0,30.6628,30.7677,30.6628,30.7307,15100.0
2008-07-24 13:15:00,49.79,49.87,49.77,49.81,18300.0,30.7369,30.7862,30.7245,30.7492,18300.0
2008-07-24 13:20:00,49.81,49.87,49.76,49.85,18300.0,30.7492,30.7862,30.7183,30.7739,18300.0
2008-07-24 13:25:00,49.85,49.86,49.71,49.8,12100.0,30.7739,30.7801,30.6875,30.743,12100.0
2008-07-24 13:30:00,49.8,49.87,49.73,49.73,12300.0,30.743,30.7862,30.6998,30.6998,12300.0
2008-07-24 13:35:00,49.73,49.85,49.73,49.85,18600.0,30.6998,30.7739,30.6998,30.7739,18600.0
2008-07-24 13:40:00,49.85,49.85,49.73,49.73,37300.0,30.7739,30.7739,30.6998,30.6998,37300.0
2008-07-24 13:45:00,49.73,49.8,49.71,49.8,16000.0,30.6998,30.743,30.6875,30.743,16000.0
2008-07-24 13:50:00,49.79,49.84,49.7,49.74,18100.0,30.7369,30.7677,30.6813,30.706,18100.0
2008-07-24 13:55:00,49.74,49.78,49.63,49.64,19700.0,30.706,30.7307,30.6381,30.6443,19700.0
2008-07-24 14:00:00,49.63,49.73,49.6,49.71,28000.0,30.6381,30.6998,30.6196,30.6875,28000.0
2008-07-24 14:05:00,49.71,49.71,49.56,49.58,20900.0,30.6875,30.6875,30.5949,30.6072,20900.0
2008-07-24 14:10:00,49.58,49.6,49.48,49.58,27600.0,30.6072,30.6196,30.5455,30.6072,27600.0
2008-07-24 14:15:00,49.59,49.61,49.51,49.52,22000.0,30.6134,30.6257,30.564,30.5702,22000.0
2008-07-24 14:20:00,49.51,49.54,49.43,49.46,37200.0,30.564,30.5825,30.5146,30.5331,37200.0
2008-07-24 14:25:00,49.47,49.53,49.42,49.51,27500.0,30.5393,30.5764,30.5084,30.564,27500.0
2008-07-24 14:30:00,49.5,49.58,49.5,49.52,17600.0,30.5578,30.6072,30.5578,30.5702,17600.0
2008-07-24 14:35:00,49.52,49.55,49.45,49.52,19800.0,30.5702,30.5887,30.527,30.5702,19800.0
2008-07-24 14:40:00,49.52,49.56,49.47,49.55,22200.0,30.5702,30.5949,30.5393,30.5887,22200.0
2008-07-24 14:45:00,49.55,49.62,49.54,49.59,17900.0,30.5887,30.6319,30.5825,30.6134,17900.0
2008-07-24 14:50:00,49.59,49.6,49.46,49.49,25700.0,30.6134,30.6196,30.5331,30.5517,25700.0
2008-07-24 14:55:00,49.48,49.56,49.47,49.56,17300.0,30.5455,30.5949,30.5393,30.5949,17300.0
2008-07-24 15:00:00,49.54,49.64,49.5,49.64,30300.0,30.5825,30.6443,30.5578,30.6443,30300.0
2008-07-24 15:05:00,49.66,49.66,49.5,49.54,39100.0,30.6566,30.6566,30.5578,30.5825,39100.0
2008-07-24 15:10:00,49.56,49.61,49.51,49.58,47500.0,30.5949,30.6257,30.564,30.6072,47500.0
2008-07-24 15:15:00,49.59,49.59,49.45,49.54,61200.0,30.6134,30.6134,30.527,30.5825,61200.0
2008-07-24 15:20:00,49.53,49.61,49.49,49.49,67900.0,30.5764,30.6257,30.5517,30.5517,67900.0
2008-07-24 15:25:00,49.49,49.59,49.47,49.54,59900.0,30.5517,30.6134,30.5393,30.5825,59900.0
2008-07-24 15:30:00,49.53,49.58,49.45,49.47,61500.0,30.5764,30.6072,30.527,30.5393,61500.0
2008-07-24 15:35:00,49.49,49.5,49.4,49.47,99500.0,30.5517,30.5578,30.4961,30.5393,99500.0
2008-07-24 15:40:00,49.46,49.46,49.36,49.4,145300.0,30.5331,30.5331,30.4714,30.4961,145300.0
2008-07-24 15:45:00,49.41,49.46,49.37,49.4,86400.0,30.5023,30.5331,30.4776,30.4961,86400.0
2008-07-24 15:50:00,49.4,49.44,49.27,49.27,124600.0,30.4961,30.5208,30.4159,30.4159,124600.0
2008-07-24 15:55:00,49.28,49.42,49.27,49.42,138600.0,30.422,30.5084,30.4159,30.5084,138600.0
2008-07-25 09:30:00,49.76,49.8,49.51,49.76,37500.0,30.7183,30.743,30.564,30.7183,37500.0
2008-07-25 09:35:00,49.74,49.82,49.7,49.74,35300.0,30.706,30.7554,30.6813,30.706,35300.0
2008-07-25 09:40:00,49.74,49.78,49.59,49.59,36800.0,30.706,30.7307,30.6134,30.6134,36800.0
2008-07-25 09:45:00,49.57,49.66,49.44,49.6,30100.0,30.601,30.6566,30.5208,30.6196,30100.0
2008-07-25 09:50:00,49.6,49.62,49.52,49.59,33900.0,30.6196,30.6319,30.5702,30.6134,33900.0
2008-07-25 09:55:00,49.59,49.84,49.58,49.66,73600.0,30.6134,30.7677,30.6072,30.6566,73600.0
2008-07-25 10:00:00,49.66,49.94,49.65,49.89,58600.0,30.6566,30.8295,30.6504,30.7986,58600.0
2008-07-25 10:05:00,49.88,49.93,49.74,49.79,49700.0,30.7924,30.8233,30.706,30.7369,49700.0
2008-07-25 10:10:00,49.81,50.01,49.8,49.91,67900.0,30.7492,30.8727,30.743,30.8109,67900.0
2008-07-25 10:15:00,49.91,49.93,49.75,49.84,66200.0,30.8109,30.8233,30.7122,30.7677,66200.0
2008-07-25 10:20:00,49.84,50.03,49.82,49.88,39800.0,30.7677,30.885,30.7554,30.7924,39800.0
2008-07-25 10:25:00,49.86,49.92,49.84,49.86,42900.0,30.7801,30.8171,30.7677,30.7801,42900.0
2008-07-25 10:30:00,49.84,50.02,49.82,50.0,48000.0,30.7677,30.8788,30.7554,30.8665,48000.0
2008-07-25 10:35:00,50.0,50.01,49.88,49.91,35000.0,30.8665,30.8727,30.7924,30.8109,35000.0
2008-07-25 10:40:00,49.94,49.95,49.88,49.89,39600.0,30.8295,30.8356,30.7924,30.7986,39600.0
2008-07-25 10:45:00,49.9,49.91,49.85,49.85,47700.0,30.8048,30.8109,30.7739,30.7739,47700.0
2008-07-25 10:50:00,49.86,49.91,49.8,49.81,30700.0,30.7801,30.8109,30.743,30.7492,30700.0
2008-07-25 10:55:00,49.8,50.01,49.76,49.99,52600.0,30.743,30.8727,30.7183,30.8603,52600.0
2008-07-25 11:00:00,49.98,49.99,49.89,49.92,23400.0,30.8542,30.8603,30.7986,30.8171,23400.0
2008-07-25 11:05:00,49.9,49.9,49.77,49.77,23600.0,30.8048,30.8048,30.7245,30.7245,23600.0
2008-07-25 11:10:00,49.77,49.83,49.7,49.73,41500.0,30.7245,30.7616,30.6813,30.6998,41500.0
2008-07-25 11:15:00,49.73,49.73,49.64,49.68,28900.0,30.6998,30.6998,30.6443,30.669,28900.0
2008-07-25 11:20:00,49.68,49.73,49.52,49.57,33800.0,30.669,30.6998,30.5702,30.601,33800.0
2008-07-25 11:25:00,49.57,49.58,49.46,49.56,37800.0,30.601,30.6072,30.5331,30.5949,37800.0
2008-07-25 11:30:00,49.57,49.75,49.57,49.69,26400.0,30.601,30.7122,30.601,30.6751,26400.0
2008-07-25 11:35:00,49.71,49.74,49.66,49.71,16900.0,30.6875,30.706,30.6566,30.6875,16900.0
2008-07-25 11:40:00,49.69,49.77,49.61,49.77,28400.0,30.6751,30.7245,30.6257,30.7245,28400.0
2008-07-25 11:45:00,49.77,49.81,49.74,49.74,22600.0,30.7245,30.7492,30.706,30.706,22600.0
2008-07-25 11:50:00,49.74,49.76,49.67,49.68,13500.0,30.706,30.7183,30.6628,30.669,13500.0
2008-07-25 11:55:00,49.67,49.76,49.66,49.75,15700.0,30.6628,30.7183,30.6566,30.7122,15700.0
2008-07-25 12:00:00,49.76,49.81,49.73,49.81,11800.0,30.7183,30.7492,30.6998,30.7492,11800.0
2008-07-25 12:05:00,49.8,49.83,49.78,49.81,13100.0,30.743,30.7616,30.7307,30.7492,13100.0
2008-07-25 12:10:00,49.82,49.82,49.68,49.68,28300.0,30.7554,30.7554,30.669,30.669,28300.0
2008-07-25 12:15:00,49.68,49.68,49.58,49.6,14700.0,30.669,30.669,30.6072,30.6196,14700.0
2008-07-25 12:20:00,49.58,49.62,49.58,49.59,8300.0,30.6072,30.6319,30.6072,30.6134,8300.0
2008-07-25 12:25:00,49.6,49.71,49.59,49.67,16500.0,30.6196,30.6875,30.6134,30.6628,16500.0
2008-07-25 12:30:00,49.67,49.68,49.58,49.61,22100.0,30.6628,30.669,30.6072,30.6257,22100.0
2008-07-25 12:35:00,49.6,49.62,49.53,49.53,12200.0,30.6196,30.6319,30.5764,30.5764,12200.0
2008-07-25 12:40:00,49.54,49.73,49.52,49.73,12200.0,30.5825,30.6998,30.5702,30.6998,12200.0
2008-07-25 12:45:00,49.74,49.8,49.72,49.77,21900.0,30.706,30.743,30.6936,30.7245,21900.0
2008-07-25 12:50:00,49.76,49.8,49.69,49.69,16100.0,30.7183,30.743,30.6751,30.6751,16100.0
2008-07-25 12:55:00,49.69,49.73,49.62,49.65,15900.0,30.6751,30.6998,30.6319,30.6504,15900.0
2008-07-25 13:00:00,49.64,49.75,49.64,49.75,20300.0,30.6443,30.7122,30.6443,30.7122,20300.0
2008-07-25 13:05:00,49.74,49.79,49.7,49.74,29600.0,30.706,30.7369,30.6813,30.706,29600.0
2008-07-25 13:10:00,49.74,49.77,49.54,49.55,27200.0,30.706,30.7245,30.5825,30.5887,27200.0
2008-07-25 13:15:00,49.56,49.77,49.56,49.76,38100.0,30.5949,30.7245,30.5949,30.7183,38100.0
2008-07-25 13:20:00,49.76,49.79,49.66,49.68,21500.0,30.7183,30.7369,30.6566,30.669,21500.0
2008-07-25 13:25:00,49.68,49.72,49.6,49.63,41200.0,30.669,30.6936,30.6196,30.6381,41200.0
2008-07-25 13:30:00,49.64,49.66,49.58,49.66,11000.0,30.6443,30.6566,30.6072,30.6566,11000.0
2008-07-25 13:35:00,49.67,49.75,49.67,49.75,23700.0,30.6628,30.7122,30.6628,30.7122,23700.0
2008-07-25 13:40:00,49.72,49.72,49.47,49.5,28100.0,30.6936,30.6936,30.5393,30.5578,28100.0
2008-07-25 13:45:00,49.5,49.59,49.49,49.51,34400.0,30.5578,30.6134,30.5517,30.564,34400.0
2008-07-25 13:50:00,49.51,49.59,49.49,49.57,16500.0,30.564,30.6134,30.5517,30.601,16500.0
2008-07-25 13:55:00,49.58,49.66,49.55,49.59,71900.0,30.6072,30.6566,30.5887,30.6134,71900.0
2008-07-25 14:00:00,49.6,49.68,49.57,49.62,72600.0,30.6196,30.669,30.601,30.6319,72600.0
2008-07-25 14:05:00,49.62,49.73,49.56,49.65,49400.0,30.6319,30.6998,30.5949,30.6504,49400.0
2008-07-25 14:10:00,49.65,49.66,49.58,49.61,18900.0,30.6504,30.6566,30.6072,30.6257,18900.0
2008-07-25 14:15:00,49.6,49.76,49.58,49.74,23800.0,30.6196,30.7183,30.6072,30.706,23800.0
2008-07-25 14:20:00,49.72,49.72,49.59,49.66,20700.0,30.6936,30.6936,30.6134,30.6566,20700.0
2008-07-25 14:25:00,49.66,49.79,49.65,49.77,38900.0,30.6566,30.7369,30.6504,30.7245,38900.0
2008-07-25 14:30:00,49.75,49.76,49.69,49.72,16700.0,30.7122,30.7183,30.6751,30.6936,16700.0
2008-07-25 14:35:00,49.73,49.83,49.72,49.81,22700.0,30.6998,30.7616,30.6936,30.7492,22700.0
2008-07-25 14:40:00,49.8,49.83,49.73,49.8,18000.0,30.743,30.7616,30.6998,30.743,18000.0
2008-07-25 14:45:00,49.79,49.84,49.79,49.79,18700.0,30.7369,30.7677,30.7369,30.7369,18700.0
2008-07-25 14:50:00,49.79,49.93,49.73,49.89,22600.0,30.7369,30.8233,30.6998,30.7986,22600.0
2008-07-25 14:55:00,49.88,49.92,49.87,49.87,19100.0,30.7924,30.8171,30.7862,30.7862,19100.0
2008-07-25 15:00:00,49.88,49.91,49.8,49.81,43500.0,30.7924,30.8109,30.743,30.7492,43500.0
2008-07-25 15:05:00,49.8,49.87,49.78,49.86,40500.0,30.743,30.7862,30.7307,30.7801,40500.0
2008-07-25 15:10:00,49.85,49.91,49.7,49.71,46400.0,30.7739,30.8109,30.6813,30.6875,46400.0
2008-07-25 15:15:00,49.72,49.72,49.65,49.71,32100.0,30.6936,30.6936,30.6504,30.6875,32100.0
2008-07-25 15:20:00,49.71,49.79,49.68,49.76,27600.0,30.6875,30.7369,30.669,30.7183,27600.0
2008-07-25 15:25:00,49.78,49.85,49.71,49.79,64400.0,30.7307,30.7739,30.6875,30.7369,64400.0
2008-07-25 15:30:00,49.77,49.81,49.73,49.78,27100.0,30.7245,30.7492,30.6998,30.7307,27100.0
2008-07-25 15:35:00,49.78,49.81,49.66,49.67,32600.0,30.7307,30.7492,30.6566,30.6628,32600.0
2008-07-25 15:40:00,49.67,49.7,49.58,49.61,82500.0,30.6628,30.6813,30.6072,30.6257,82500.0
2008-07-25 15:45:00,49.63,49.75,49.62,49.72,67200.0,30.6381,30.7122,30.6319,30.6936,67200.0
2008-07-25 15:50:00,49.72,49.84,49.69,49.83,140600.0,30.6936,30.7677,30.6751,30.7616,140600.0
2008-07-25 15:55:00,49.83,49.93,49.81,49.83,162300.0,30.7616,30.8233,30.7492,30.7616,162300.0
2008-07-28 09:30:00,49.77,49.77,49.33,49.4,63500.0,30.7245,30.7245,30.4529,30.4961,63500.0
2008-07-28 09:35:00,49.42,49.52,49.33,49.43,55300.0,30.5084,30.5702,30.4529,30.5146,55300.0
2008-07-28 09:40:00,49.45,49.46,49.34,49.4,19200.0,30.527,30.5331,30.4591,30.4961,19200.0
2008-07-28 09:45:00,49.4,49.41,49.25,49.29,41400.0,30.4961,30.5023,30.4035,30.4282,41400.0
2008-07-28 09:50:00,49.3,49.45,49.3,49.42,31300.0,30.4344,30.527,30.4344,30.5084,31300.0
2008-07-28 09:55:00,49.41,49.45,49.34,49.35,31400.0,30.5023,30.527,30.4591,30.4652,31400.0
2008-07-28 10:00:00,49.38,49.43,49.26,49.37,36100.0,30.4838,30.5146,30.4097,30.4776,36100.0
2008-07-28 10:05:00,49.37,49.42,49.32,49.35,24300.0,30.4776,30.5084,30.4467,30.4652,24300.0
2008-07-28 10:10:00,49.35,49.4,49.28,49.38,20900.0,30.4652,30.4961,30.422,30.4838,20900.0
2008-07-28 10:15:00,49.38,49.41,49.3,49.4,19800.0,30.4838,30.5023,30.4344,30.4961,19800.0
2008-07-28 10:20:00,49.4,49.42,49.31,49.34,26500.0,30.4961,30.5084,30.4405,30.4591,26500.0
2008-07-28 10:25:00,49.33,49.38,49.27,49.37,25300.0,30.4529,30.4838,30.4159,30.4776,25300.0
2008-07-28 10:30:00,49.37,49.43,49.32,49.34,52100.0,30.4776,30.5146,30.4467,30.4591,52100.0
2008-07-28 10:35:00,49.34,49.42,49.31,49.4,25500.0,30.4591,30.5084,30.4405,30.4961,25500.0
2008-07-28 10:40:00,49.4,49.43,49.25,49.38,30100.0,30.4961,30.5146,30.4035,30.4838,30100.0
2008-07-28 10:45:00,49.38,49.39,49.25,49.31,19400.0,30.4838,30.4899,30.4035,30.4405,19400.0
2008-07-28 10:50:00,49.34,49.37,49.27,49.31,36900.0,30.4591,30.4776,30.4159,30.4405,36900.0
2008-07-28 10:55:00,49.33,49.33,49.19,49.24,27000.0,30.4529,30.4529,30.3665,30.3973,27000.0
2008-07-28 11:00:00,49.24,49.27,49.16,49.17,27700.0,30.3973,30.4159,30.3479,30.3541,27700.0
2008-07-28 11:05:00,49.18,49.2,49.12,49.16,36700.0,30.3603,30.3726,30.3233,30.3479,36700.0
2008-07-28 11:10:00,49.15,49.15,49.05,49.07,28400.0,30.3418,30.3418,30.28,30.2924,28400.0
2008-07-28 11:15:00,49.07,49.08,48.98,49.06,49700.0,30.2924,30.2986,30.2368,30.2862,49700.0
2008-07-28 11:20:00,49.07,49.2,49.04,49.12,22300.0,30.2924,30.3726,30.2739,30.3233,22300.0
2008-07-28 11:25:00,49.11,49.16,49.07,49.1,21500.0,30.3171,30.3479,30.2924,30.3109,21500.0
2008-07-28 11:30:00,49.11,49.17,49.02,49.02,19600.0,30.3171,30.3541,30.2615,30.2615,19600.0
2008-07-28 11:35:00,49.01,49.05,48.99,49.04,18500.0,30.2553,30.28,30.243,30.2739,18500.0
2008-07-28 11:40:00,49.04,49.13,49.04,49.11,19600.0,30.2739,30.3294,30.2739,30.3171,19600.0
2008-07-28 11:45:00,49.13,49.19,49.12,49.13,15800.0,30.3294,30.3665,30.3233,30.3294,15800.0
2008-07-28 11:50:00,49.13,49.22,49.12,49.17,10500.0,30.3294,30.385,30.3233,30.3541,10500.0
2008-07-28 11:55:00,49.17,49.19,49.13,49.18,12600.0,30.3541,30.3665,30.3294,30.3603,12600.0
2008-07-28 12:00:00,49.18,49.22,49.13,49.2,22600.0,30.3603,30.385,30.3294,30.3726,22600.0
2008-07-28 12:05:00,49.21,49.21,49.14,49.17,15900.0,30.3788,30.3788,30.3356,30.3541,15900.0
2008-07-28 12:10:00,49.17,49.21,49.06,49.06,24300.0,30.3541,30.3788,30.2862,30.2862,24300.0
2008-07-28 12:15:00,49.05,49.22,49.05,49.2,16000.0,30.28,30.385,30.28,30.3726,16000.0
2008-07-28 12:20:00,49.21,49.28,49.17,49.25,23700.0,30.3788,30.422,30.3541,30.4035,23700.0
2008-07-28 12:25:00,49.24,49.27,49.2,49.26,14200.0,30.3973,30.4159,30.3726,30.4097,14200.0
2008-07-28 12:30:00,49.26,49.37,49.26,49.28,24900.0,30.4097,30.4776,30.4097,30.422,24900.0
2008-07-28 12:35:00,49.28,49.32,49.23,49.3,13600.0,30.422,30.4467,30.3912,30.4344,13600.0
2008-07-28 12:40:00,49.29,49.31,49.13,49.14,25400.0,30.4282,30.4405,30.3294,30.3356,25400.0
2008-07-28 12:45:00,49.16,49.19,49.11,49.14,17400.0,30.3479,30.3665,30.3171,30.3356,17400.0
2008-07-28 12:50:00,49.15,49.17,49.03,49.03,31700.0,30.3418,30.3541,30.2677,30.2677,31700.0
2008-07-28 12:55:00,49.04,49.06,48.93,49.06,42800.0,30.2739,30.2862,30.206,30.2862,42800.0
2008-07-28 13:00:00,49.04,49.08,48.95,49.08,19800.0,30.2739,30.2986,30.2183,30.2986,19800.0
2008-07-28 13:05:00,49.08,49.1,49.02,49.03,20500.0,30.2986,30.3109,30.2615,30.2677,20500.0
2008-07-28 13:10:00,49.06,49.06,49.0,49.03,16700.0,30.2862,30.2862,30.2492,30.2677,16700.0
2008-07-28 13:15:00,49.05,49.09,49.03,49.08,15900.0,30.28,30.3047,30.2677,30.2986,15900.0
2008-07-28 13:20:00,49.07,49.13,49.05,49.13,18400.0,30.2924,30.3294,30.28,30.3294,18400.0
2008-07-28 13:25:00,49.12,49.18,49.04,49.15,24900.0,30.3233,30.3603,30.2739,30.3418,24900.0
2008-07-28 13:30:00,49.15,49.18,49.11,49.15,19300.0,30.3418,30.3603,30.3171,30.3418,19300.0
2008-07-28 13:35:00,49.12,49.13,49.07,49.1,28400.0,30.3233,30.3294,30.2924,30.3109,28400.0
2008-07-28 13:40:00,49.09,49.22,49.09,49.21,24400.0,30.3047,30.385,30.3047,30.3788,24400.0
2008-07-28 13:45:00,49.2,49.21,49.15,49.19,23600.0,30.3726,30.3788,30.3418,30.3665,23600.0
2008-07-28 13:50:00,49.18,49.26,49.15,49.24,21500.0,30.3603,30.4097,30.3418,30.3973,21500.0
2008-07-28 13:55:00,49.23,49.29,49.12,49.12,25400.0,30.3912,30.4282,30.3233,30.3233,25400.0
2008-07-28 14:00:00,49.14,49.24,49.1,49.21,21500.0,30.3356,30.3973,30.3109,30.3788,21500.0
2008-07-28 14:05:00,49.23,49.23,49.14,49.17,25600.0,30.3912,30.3912,30.3356,30.3541,25600.0
2008-07-28 14:10:00,49.14,49.23,49.14,49.17,16800.0,30.3356,30.3912,30.3356,30.3541,16800.0
2008-07-28 14:15:00,49.17,49.26,49.06,49.11,34700.0,30.3541,30.4097,30.2862,30.3171,34700.0
2008-07-28 14:20:00,49.1,49.18,49.09,49.14,25600.0,30.3109,30.3603,30.3047,30.3356,25600.0
2008-07-28 14:25:00,49.14,49.17,49.1,49.11,34700.0,30.3356,30.3541,30.3109,30.3171,34700.0
2008-07-28 14:30:00,49.12,49.22,49.1,49.18,74700.0,30.3233,30.385,30.3109,30.3603,74700.0
2008-07-28 14:35:00,49.18,49.33,49.17,49.27,47000.0,30.3603,30.4529,30.3541,30.4159,47000.0
2008-07-28 14:40:00,49.26,49.31,49.15,49.18,16000.0,30.4097,30.4405,30.3418,30.3603,16000.0
2008-07-28 14:45:00,49.16,49.19,49.11,49.13,30700.0,30.3479,30.3665,30.3171,30.3294,30700.0
2008-07-28 14:50:00,49.13,49.13,49.09,49.11,18600.0,30.3294,30.3294,30.3047,30.3171,18600.0
2008-07-28 14:55:00,49.12,49.16,49.05,49.13,33200.0,30.3233,30.3479,30.28,30.3294,33200.0
2008-07-28 15:00:00,49.12,49.22,49.1,49.15,37600.0,30.3233,30.385,30.3109,30.3418,37600.0
2008-07-28 15:05:00,49.16,49.21,49.1,49.2,43300.0,30.3479,30.3788,30.3109,30.3726,43300.0
2008-07-28 15:10:00,49.2,49.26,49.17,49.25,26300.0,30.3726,30.4097,30.3541,30.4035,26300.0
2008-07-28 15:15:00,49.25,49.32,49.24,49.26,47300.0,30.4035,30.4467,30.3973,30.4097,47300.0
2008-07-28 15:20:00,49.26,49.41,49.26,49.36,94500.0,30.4097,30.5023,30.4097,30.4714,94500.0
2008-07-28 15:25:00,49.36,49.41,49.33,49.38,62300.0,30.4714,30.5023,30.4529,30.4838,62300.0
2008-07-28 15:30:00,49.38,49.45,49.37,49.39,117300.0,30.4838,30.527,30.4776,30.4899,117300.0
2008-07-28 15:35:00,49.39,49.39,49.19,49.2,80100.0,30.4899,30.4899,30.3665,30.3726,80100.0
2008-07-28 15:40:00,49.19,49.2,49.13,49.17,115000.0,30.3665,30.3726,30.3294,30.3541,115000.0
2008-07-28 15:45:00,49.17,49.18,49.07,49.08,61400.0,30.3541,30.3603,30.2924,30.2986,61400.0
2008-07-28 15:50:00,49.07,49.11,48.97,48.97,103500.0,30.2924,30.3171,30.2307,30.2307,103500.0
2008-07-28 15:55:00,48.98,49.0,48.92,48.94,202700.0,30.2368,30.2492,30.1998,30.2121,202700.0
2008-07-29 09:30:00,49.06,49.79,48.94,49.46,93400.0,30.2862,30.7369,30.2121,30.5331,93400.0
2008-07-29 09:35:00,49.44,49.76,49.42,49.58,35200.0,30.5208,30.7183,30.5084,30.6072,35200.0
2008-07-29 09:40:00,49.52,49.74,49.46,49.62,38300.0,30.5702,30.706,30.5331,30.6319,38300.0
2008-07-29 09:45:00,49.61,49.69,49.58,49.59,23100.0,30.6257,30.6751,30.6072,30.6134,23100.0
2008-07-29 09:50:00,49.6,49.63,49.52,49.59,47000.0,30.6196,30.6381,30.5702,30.6134,47000.0
2008-07-29 09:55:00,49.59,49.74,49.58,49.74,51900.0,30.6134,30.706,30.6072,30.706,51900.0
2008-07-29 10:00:00,49.75,49.89,49.66,49.85,51500.0,30.7122,30.7986,30.6566,30.7739,51500.0
2008-07-29 10:05:00,49.85,49.89,49.74,49.8,35900.0,30.7739,30.7986,30.706,30.743,35900.0
2008-07-29 10:10:00,49.78,49.87,49.73,49.76,19100.0,30.7307,30.7862,30.6998,30.7183,19100.0
2008-07-29 10:15:00,49.78,49.83,49.59,49.66,30800.0,30.7307,30.7616,30.6134,30.6566,30800.0
2008-07-29 10:20:00,49.66,49.7,49.55,49.64,25900.0,30.6566,30.6813,30.5887,30.6443,25900.0
2008-07-29 10:25:00,49.65,49.73,49.6,49.64,27000.0,30.6504,30.6998,30.6196,30.6443,27000.0
2008-07-29 10:30:00,49.62,49.69,49.55,49.55,25000.0,30.6319,30.6751,30.5887,30.5887,25000.0
2008-07-29 10:35:00,49.54,49.73,49.49,49.64,36800.0,30.5825,30.6998,30.5517,30.6443,36800.0
2008-07-29 10:40:00,49.64,49.73,49.5,49.54,42400.0,30.6443,30.6998,30.5578,30.5825,42400.0
2008-07-29 10:45:00,49.54,49.65,49.52,49.63,30300.0,30.5825,30.6504,30.5702,30.6381,30300.0
2008-07-29 10:50:00,49.64,49.64,49.53,49.57,36500.0,30.6443,30.6443,30.5764,30.601,36500.0
2008-07-29 10:55:00,49.56,49.57,49.46,49.54,35200.0,30.5949,30.601,30.5331,30.5825,35200.0
2008-07-29 11:00:00,49.54,49.56,49.49,49.5,25500.0,30.5825,30.5949,30.5517,30.5578,25500.0
2008-07-29 11:05:00,49.5,49.53,49.36,49.36,35200.0,30.5578,30.5764,30.4714,30.4714,35200.0
2008-07-29 11:10:00,49.36,49.4,49.33,49.37,49100.0,30.4714,30.4961,30.4529,30.4776,49100.0
2008-07-29 11:15:00,49.39,49.45,49.35,49.44,36600.0,30.4899,30.527,30.4652,30.5208,36600.0
2008-07-29 11:20:00,49.44,49.46,49.37,49.38,39000.0,30.5208,30.5331,30.4776,30.4838,39000.0
2008-07-29 11:25:00,49.38,49.47,49.38,49.44,39500.0,30.4838,30.5393,30.4838,30.5208,39500.0
2008-07-29 11:30:00,49.45,49.53,49.42,49.53,19300.0,30.527,30.5764,30.5084,30.5764,19300.0
2008-07-29 11:35:00,49.53,49.54,49.43,49.52,25300.0,30.5764,30.5825,30.5146,30.5702,25300.0
2008-07-29 11:40:00,49.54,49.71,49.54,49.7,20300.0,30.5825,30.6875,30.5825,30.6813,20300.0
2008-07-29 11:45:00,49.72,49.8,49.7,49.78,37500.0,30.6936,30.743,30.6813,30.7307,37500.0
2008-07-29 11:50:00,49.78,49.83,49.76,49.8,22700.0,30.7307,30.7616,30.7183,30.743,22700.0
2008-07-29 11:55:00,49.78,49.81,49.74,49.77,17000.0,30.7307,30.7492,30.706,30.7245,17000.0
2008-07-29 12:00:00,49.75,49.85,49.75,49.8,19500.0,30.7122,30.7739,30.7122,30.743,19500.0
2008-07-29 12:05:00,49.8,49.85,49.74,49.81,28000.0,30.743,30.7739,30.706,30.7492,28000.0
2008-07-29 12:10:00,49.83,49.86,49.79,49.86,21600.0,30.7616,30.7801,30.7369,30.7801,21600.0
2008-07-29 12:15:00,49.87,49.92,49.8,49.8,23900.0,30.7862,30.8171,30.743,30.743,23900.0
2008-07-29 12:20:00,49.8,49.87,49.76,49.85,18300.0,30.743,30.7862,30.7183,30.7739,18300.0
2008-07-29 12:25:00,49.85,49.92,49.83,49.92,16100.0,30.7739,30.8171,30.7616,30.8171,16100.0
2008-07-29 12:30:00,49.9,49.97,49.88,49.89,20500.0,30.8048,30.848,30.7924,30.7986,20500.0
2008-07-29 12:35:00,49.9,49.94,49.83,49.83,19200.0,30.8048,30.8295,30.7616,30.7616,19200.0
2008-07-29 12:40:00,49.83,49.9,49.82,49.87,33100.0,30.7616,30.8048,30.7554,30.7862,33100.0
2008-07-29 12:45:00,49.87,49.96,49.86,49.92,22400.0,30.7862,30.8418,30.7801,30.8171,22400.0
2008-07-29 12:50:00,49.93,49.96,49.89,49.96,26300.0,30.8233,30.8418,30.7986,30.8418,26300.0
2008-07-29 12:55:00,49.97,50.04,49.95,50.01,61900.0,30.848,30.8912,30.8356,30.8727,61900.0
2008-07-29 13:00:00,50.01,50.01,49.94,49.94,28800.0,30.8727,30.8727,30.8295,30.8295,28800.0
2008-07-29 13:05:00,49.94,49.97,49.88,49.89,42300.0,30.8295,30.848,30.7924,30.7986,42300.0
2008-07-29 13:10:00,49.89,49.99,49.85,49.96,29000.0,30.7986,30.8603,30.7739,30.8418,29000.0
2008-07-29 13:15:00,49.97,50.0,49.95,50.0,33500.0,30.848,30.8665,30.8356,30.8665,33500.0
2008-07-29 13:20:00,50.01,50.04,49.97,50.04,24000.0,30.8727,30.8912,30.848,30.8912,24000.0
2008-07-29 13:25:00,50.03,50.04,49.99,50.04,58700.0,30.885,30.8912,30.8603,30.8912,58700.0
2008-07-29 13:30:00,50.04,50.06,50.0,50.04,69700.0,30.8912,30.9035,30.8665,30.8912,69700.0
2008-07-29 13:35:00,50.03,50.07,50.01,50.05,58300.0,30.885,30.9097,30.8727,30.8974,58300.0
2008-07-29 13:40:00,50.06,50.18,50.02,50.18,27300.0,30.9035,30.9776,30.8788,30.9776,27300.0
2008-07-29 13:45:00,50.17,50.2,50.08,50.19,23800.0,30.9714,30.99,30.9159,30.9838,23800.0
2008-07-29 13:50:00,50.19,50.24,50.17,50.22,42100.0,30.9838,31.0147,30.9714,31.0023,42100.0
2008-07-29 13:55:00,50.24,50.38,50.23,50.32,92300.0,31.0147,31.1011,31.0085,31.064,92300.0
2008-07-29 14:00:00,50.32,50.38,50.24,50.3,68700.0,31.064,31.1011,31.0147,31.0517,68700.0
2008-07-29 14:05:00,50.3,50.31,50.14,50.17,57900.0,31.0517,31.0579,30.9529,30.9714,57900.0
2008-07-29 14:10:00,50.17,50.17,50.01,50.04,61000.0,30.9714,30.9714,30.8727,30.8912,61000.0
2008-07-29 14:15:00,50.04,50.11,49.98,50.07,60600.0,30.8912,30.9344,30.8542,30.9097,60600.0
2008-07-29 14:20:00,50.07,50.16,50.05,50.14,47000.0,30.9097,30.9653,30.8974,30.9529,47000.0
2008-07-29 14:25:00,50.14,50.15,50.06,50.07,46400.0,30.9529,30.9591,30.9035,30.9097,46400.0
2008-07-29 14:30:00,50.08,50.15,49.99,50.01,57500.0,30.9159,30.9591,30.8603,30.8727,57500.0
2008-07-29 14:35:00,50.0,50.04,49.96,50.0,59300.0,30.8665,30.8912,30.8418,30.8665,59300.0
2008-07-29 14:40:00,50.01,50.04,49.88,49.88,61800.0,30.8727,30.8912,30.7924,30.7924,61800.0
2008-07-29 14:45:00,49.87,50.01,49.87,50.0,59300.0,30.7862,30.8727,30.7862,30.8665,59300.0
2008-07-29 14:50:00,50.0,50.12,49.95,50.08,76200.0,30.8665,30.9406,30.8356,30.9159,76200.0
2008-07-29 14:55:00,50.08,50.08,49.99,50.01,51500.0,30.9159,30.9159,30.8603,30.8727,51500.0
2008-07-29 15:00:00,50.02,50.08,49.97,49.99,43800.0,30.8788,30.9159,30.848,30.8603,43800.0
2008-07-29 15:05:00,50.01,50.03,49.98,49.98,34000.0,30.8727,30.885,30.8542,30.8542,34000.0
2008-07-29 15:10:00,49.98,50.03,49.91,50.02,38300.0,30.8542,30.885,30.8109,30.8788,38300.0
2008-07-29 15:15:00,50.02,50.08,49.98,50.0,59700.0,30.8788,30.9159,30.8542,30.8665,59700.0
2008-07-29 15:20:00,50.0,50.19,50.0,50.15,36100.0,30.8665,30.9838,30.8665,30.9591,36100.0
2008-07-29 15:25:00,50.16,50.21,50.08,50.11,43300.0,30.9653,30.9961,30.9159,30.9344,43300.0
2008-07-29 15:30:00,50.11,50.11,50.0,50.07,46100.0,30.9344,30.9344,30.8665,30.9097,46100.0
2008-07-29 15:35:00,50.08,50.2,50.07,50.2,51500.0,30.9159,30.99,30.9097,30.99,51500.0
2008-07-29 15:40:00,50.21,50.26,50.14,50.21,116500.0,30.9961,31.027,30.9529,30.9961,116500.0
2008-07-29 15:45:00,50.2,50.22,50.13,50.15,73700.0,30.99,31.0023,30.9468,30.9591,73700.0
2008-07-29 15:50:00,50.15,50.27,50.15,50.22,95600.0,30.9591,31.0332,30.9591,31.0023,95600.0
2008-07-29 15:55:00,50.23,50.23,50.19,50.23,87800.0,31.0085,31.0085,30.9838,31.0085,87800.0
2008-07-30 09:30:00,50.43,51.0,50.18,50.97,66400.0,31.132,31.4838,30.9776,31.4653,66400.0
2008-07-30 09:35:00,50.99,51.1,50.9,51.09,74700.0,31.4777,31.5456,31.4221,31.5394,74700.0
2008-07-30 09:40:00,51.09,51.2,51.06,51.1,62400.0,31.5394,31.6073,31.5209,31.5456,62400.0
2008-07-30 09:45:00,51.1,51.14,51.0,51.03,80600.0,31.5456,31.5703,31.4838,31.5024,80600.0
2008-07-30 09:50:00,51.01,51.08,50.98,51.06,64200.0,31.49,31.5332,31.4715,31.5209,64200.0
2008-07-30 09:55:00,51.05,51.14,51.03,51.11,49900.0,31.5147,31.5703,31.5024,31.5517,49900.0
2008-07-30 10:00:00,51.1,51.13,51.04,51.07,55900.0,31.5456,31.5641,31.5085,31.527,55900.0
2008-07-30 10:05:00,51.06,51.18,51.06,51.13,114100.0,31.5209,31.595,31.5209,31.5641,114100.0
2008-07-30 10:10:00,51.13,51.19,51.1,51.19,80000.0,31.5641,31.6011,31.5456,31.6011,80000.0
2008-07-30 10:15:00,51.19,51.21,51.11,51.13,82000.0,31.6011,31.6135,31.5517,31.5641,82000.0
2008-07-30 10:20:00,51.13,51.28,51.11,51.15,105800.0,31.5641,31.6567,31.5517,31.5764,105800.0
2008-07-30 10:25:00,51.14,51.15,50.98,51.04,76900.0,31.5703,31.5764,31.4715,31.5085,76900.0
2008-07-30 10:30:00,51.03,51.17,51.03,51.07,45400.0,31.5024,31.5888,31.5024,31.527,45400.0
2008-07-30 10:35:00,51.08,51.09,50.89,50.98,62200.0,31.5332,31.5394,31.4159,31.4715,62200.0
2008-07-30 10:40:00,51.0,51.01,50.91,50.95,33000.0,31.4838,31.49,31.4283,31.453,33000.0
2008-07-30 10:45:00,50.96,51.06,50.9,50.91,65100.0,31.4591,31.5209,31.4221,31.4283,65100.0
2008-07-30 10:50:00,50.89,50.91,50.66,50.78,34700.0,31.4159,31.4283,31.2739,31.348,34700.0
2008-07-30 10:55:00,50.78,50.92,50.76,50.9,21100.0,31.348,31.4344,31.3357,31.4221,21100.0
2008-07-30 11:00:00,50.91,51.12,50.87,51.1,30700.0,31.4283,31.5579,31.4036,31.5456,30700.0
2008-07-30 11:05:00,51.09,51.25,51.08,51.21,26900.0,31.5394,31.6382,31.5332,31.6135,26900.0
2008-07-30 11:10:00,51.21,51.33,51.17,51.28,31500.0,31.6135,31.6876,31.5888,31.6567,31500.0
2008-07-30 11:15:00,51.29,51.33,51.14,51.15,24100.0,31.6629,31.6876,31.5703,31.5764,24100.0
2008-07-30 11:20:00,51.15,51.24,51.1,51.21,28600.0,31.5764,31.632,31.5456,31.6135,28600.0
2008-07-30 11:25:00,51.22,51.41,51.21,51.37,24900.0,31.6196,31.7369,31.6135,31.7122,24900.0
2008-07-30 11:30:00,51.39,51.45,51.36,51.43,28600.0,31.7246,31.7616,31.7061,31.7493,28600.0
2008-07-30 11:35:00,51.42,51.44,51.32,51.34,40500.0,31.7431,31.7555,31.6814,31.6937,40500.0
2008-07-30 11:40:00,51.33,51.35,51.29,51.32,27900.0,31.6876,31.6999,31.6629,31.6814,27900.0
2008-07-30 11:45:00,51.31,51.33,51.25,51.26,28900.0,31.6752,31.6876,31.6382,31.6443,28900.0
2008-07-30 11:50:00,51.26,51.27,51.21,51.26,15400.0,31.6443,31.6505,31.6135,31.6443,15400.0
2008-07-30 11:55:00,51.28,51.33,51.23,51.28,35100.0,31.6567,31.6876,31.6258,31.6567,35100.0
2008-07-30 12:00:00,51.3,51.3,51.24,51.24,16200.0,31.669,31.669,31.632,31.632,16200.0
2008-07-30 12:05:00,51.25,51.26,51.14,51.14,25300.0,31.6382,31.6443,31.5703,31.5703,25300.0
2008-07-30 12:10:00,51.15,51.15,51.08,51.1,23500.0,31.5764,31.5764,31.5332,31.5456,23500.0
2008-07-30 12:15:00,51.08,51.09,51.05,51.08,13400.0,31.5332,31.5394,31.5147,31.5332,13400.0
2008-07-30 12:20:00,51.08,51.13,51.06,51.06,15600.0,31.5332,31.5641,31.5209,31.5209,15600.0
2008-07-30 12:25:00,51.06,51.06,50.98,51.03,17500.0,31.5209,31.5209,31.4715,31.5024,17500.0
2008-07-30 12:30:00,51.03,51.03,50.93,50.93,9900.0,31.5024,31.5024,31.4406,31.4406,9900.0
2008-07-30 12:35:00,50.95,50.95,50.86,50.87,16200.0,31.453,31.453,31.3974,31.4036,16200.0
2008-07-30 12:40:00,50.86,50.86,50.78,50.78,20300.0,31.3974,31.3974,31.348,31.348,20300.0
2008-07-30 12:45:00,50.79,50.8,50.6,50.67,44700.0,31.3542,31.3604,31.2369,31.2801,44700.0
2008-07-30 12:50:00,50.67,50.67,50.58,50.6,43500.0,31.2801,31.2801,31.2246,31.2369,43500.0
2008-07-30 12:55:00,50.59,50.68,50.57,50.67,91000.0,31.2307,31.2863,31.2184,31.2801,91000.0
2008-07-30 13:00:00,50.67,50.68,50.63,50.65,37600.0,31.2801,31.2863,31.2554,31.2678,37600.0
2008-07-30 13:05:00,50.65,50.67,50.64,50.65,43000.0,31.2678,31.2801,31.2616,31.2678,43000.0
2008-07-30 13:10:00,50.66,50.7,50.59,50.63,48100.0,31.2739,31.2986,31.2307,31.2554,48100.0
2008-07-30 13:15:00,50.64,50.74,50.64,50.67,34600.0,31.2616,31.3233,31.2616,31.2801,34600.0
2008-07-30 13:20:00,50.69,50.76,50.68,50.71,43900.0,31.2925,31.3357,31.2863,31.3048,43900.0
2008-07-30 13:25:00,50.71,50.72,50.63,50.66,42200.0,31.3048,31.311,31.2554,31.2739,42200.0
2008-07-30 13:30:00,50.68,50.72,50.66,50.67,15100.0,31.2863,31.311,31.2739,31.2801,15100.0
2008-07-30 13:35:00,50.66,50.75,50.64,50.64,33600.0,31.2739,31.3295,31.2616,31.2616,33600.0
2008-07-30 13:40:00,50.63,50.68,50.61,50.67,20000.0,31.2554,31.2863,31.2431,31.2801,20000.0
2008-07-30 13:45:00,50.67,50.67,50.55,50.59,48000.0,31.2801,31.2801,31.206,31.2307,48000.0
2008-07-30 13:50:00,50.59,50.59,50.41,50.44,38500.0,31.2307,31.2307,31.1196,31.1381,38500.0
2008-07-30 13:55:00,50.44,50.5,50.43,50.49,20000.0,31.1381,31.1752,31.132,31.169,20000.0
2008-07-30 14:00:00,50.49,50.5,50.43,50.5,30100.0,31.169,31.1752,31.132,31.1752,30100.0
2008-07-30 14:05:00,50.46,50.49,50.42,50.44,27400.0,31.1505,31.169,31.1258,31.1381,27400.0
2008-07-30 14:10:00,50.44,50.48,50.37,50.44,54500.0,31.1381,31.1628,31.0949,31.1381,54500.0
2008-07-30 14:15:00,50.44,50.47,50.33,50.34,57300.0,31.1381,31.1566,31.0702,31.0764,57300.0
2008-07-30 14:20:00,50.34,50.39,50.31,50.38,44600.0,31.0764,31.1073,31.0579,31.1011,44600.0
2008-07-30 14:25:00,50.39,50.56,50.38,50.55,35100.0,31.1073,31.2122,31.1011,31.206,35100.0
2008-07-30 14:30:00,50.53,50.61,50.48,50.53,73400.0,31.1937,31.2431,31.1628,31.1937,73400.0
2008-07-30 14:35:00,50.53,50.57,50.49,50.49,57200.0,31.1937,31.2184,31.169,31.169,57200.0
2008-07-30 14:40:00,50.5,50.62,50.5,50.61,21400.0,31.1752,31.2492,31.1752,31.2431,21400.0
2008-07-30 14:45:00,50.61,50.64,50.51,50.55,32300.0,31.2431,31.2616,31.1813,31.206,32300.0
2008-07-30 14:50:00,50.55,50.6,50.49,50.51,30000.0,31.206,31.2369,31.169,31.1813,30000.0
2008-07-30 14:55:00,50.51,50.62,50.49,50.61,27200.0,31.1813,31.2492,31.169,31.2431,27200.0
2008-07-30 15:00:00,50.63,50.64,50.51,50.51,20700.0,31.2554,31.2616,31.1813,31.1813,20700.0
2008-07-30 15:05:00,50.51,50.52,50.42,50.49,37800.0,31.1813,31.1875,31.1258,31.169,37800.0
2008-07-30 15:10:00,50.49,50.53,50.4,50.52,68500.0,31.169,31.1937,31.1134,31.1875,68500.0
2008-07-30 15:15:00,50.51,50.51,50.45,50.48,37800.0,31.1813,31.1813,31.1443,31.1628,37800.0
2008-07-30 15:20:00,50.48,50.65,50.48,50.57,55200.0,31.1628,31.2678,31.1628,31.2184,55200.0
2008-07-30 15:25:00,50.57,50.71,50.56,50.7,36300.0,31.2184,31.3048,31.2122,31.2986,36300.0
2008-07-30 15:30:00,50.71,50.82,50.69,50.76,45500.0,31.3048,31.3727,31.2925,31.3357,45500.0
2008-07-30 15:35:00,50.77,50.94,50.74,50.91,82700.0,31.3418,31.4468,31.3233,31.4283,82700.0
2008-07-30 15:40:00,50.91,50.91,50.81,50.91,99900.0,31.4283,31.4283,31.3665,31.4283,99900.0
2008-07-30 15:45:00,50.91,50.93,50.85,50.88,53100.0,31.4283,31.4406,31.3912,31.4098,53100.0
2008-07-30 15:50:00,50.87,50.89,50.78,50.79,75400.0,31.4036,31.4159,31.348,31.3542,75400.0
2008-07-30 15:55:00,50.8,50.9,50.79,50.87,116300.0,31.3604,31.4221,31.3542,31.4036,116300.0
2008-07-31 09:30:00,50.41,50.7,49.95,50.02,101900.0,31.1196,31.2986,30.8356,30.8788,101900.0
2008-07-31 09:35:00,50.04,50.05,49.78,49.82,48000.0,30.8912,30.8974,30.7307,30.7554,48000.0
2008-07-31 09:40:00,49.83,49.83,49.52,49.55,107600.0,30.7616,30.7616,30.5702,30.5887,107600.0
2008-07-31 09:45:00,49.55,49.59,49.25,49.3,150000.0,30.5887,30.6134,30.4035,30.4344,150000.0
2008-07-31 09:50:00,49.3,49.51,49.29,49.37,179800.0,30.4344,30.564,30.4282,30.4776,179800.0
2008-07-31 09:55:00,49.38,49.39,49.29,49.38,105800.0,30.4838,30.4899,30.4282,30.4838,105800.0
2008-07-31 10:00:00,49.38,49.4,49.16,49.21,124500.0,30.4838,30.4961,30.3479,30.3788,124500.0
2008-07-31 10:05:00,49.22,49.48,49.22,49.47,108100.0,30.385,30.5455,30.385,30.5393,108100.0
2008-07-31 10:10:00,49.48,49.71,49.47,49.71,75400.0,30.5455,30.6875,30.5393,30.6875,75400.0
2008-07-31 10:15:00,49.7,49.82,49.68,49.71,97800.0,30.6813,30.7554,30.669,30.6875,97800.0
2008-07-31 10:20:00,49.71,49.71,49.59,49.61,122300.0,30.6875,30.6875,30.6134,30.6257,122300.0
2008-07-31 10:25:00,49.62,49.66,49.57,49.57,72200.0,30.6319,30.6566,30.601,30.601,72200.0
2008-07-31 10:30:00,49.57,49.64,49.54,49.57,52300.0,30.601,30.6443,30.5825,30.601,52300.0
2008-07-31 10:35:00,49.57,49.57,49.33,49.36,70000.0,30.601,30.601,30.4529,30.4714,70000.0
2008-07-31 10:40:00,49.38,49.44,49.31,49.35,65200.0,30.4838,30.5208,30.4405,30.4652,65200.0
2008-07-31 10:45:00,49.35,49.39,49.29,49.33,88200.0,30.4652,30.4899,30.4282,30.4529,88200.0
2008-07-31 10:50:00,49.33,49.36,49.28,49.32,65000.0,30.4529,30.4714,30.422,30.4467,65000.0
2008-07-31 10:55:00,49.34,49.36,49.28,49.29,66500.0,30.4591,30.4714,30.422,30.4282,66500.0
2008-07-31 11:00:00,49.29,49.34,49.28,49.31,44700.0,30.4282,30.4591,30.422,30.4405,44700.0
2008-07-31 11:05:00,49.31,49.38,49.3,49.31,39900.0,30.4405,30.4838,30.4344,30.4405,39900.0
2008-07-31 11:10:00,49.32,49.35,49.28,49.32,31900.0,30.4467,30.4652,30.422,30.4467,31900.0
2008-07-31 11:15:00,49.32,49.39,49.32,49.37,24600.0,30.4467,30.4899,30.4467,30.4776,24600.0
2008-07-31 11:20:00,49.37,49.37,49.3,49.33,45600.0,30.4776,30.4776,30.4344,30.4529,45600.0
2008-07-31 11:25:00,49.31,49.32,49.0,49.01,78000.0,30.4405,30.4467,30.2492,30.2553,78000.0
2008-07-31 11:30:00,49.0,49.03,48.86,48.88,95800.0,30.2492,30.2677,30.1627,30.1751,95800.0
2008-07-31 11:35:00,48.88,48.94,48.78,48.82,100000.0,30.1751,30.2121,30.1134,30.1381,100000.0
2008-07-31 11:40:00,48.82,48.88,48.72,48.75,61500.0,30.1381,30.1751,30.0763,30.0948,61500.0
2008-07-31 11:45:00,48.76,48.78,48.72,48.77,63900.0,30.101,30.1134,30.0763,30.1072,63900.0
2008-07-31 11:50:00,48.78,48.85,48.78,48.84,71000.0,30.1134,30.1566,30.1134,30.1504,71000.0
2008-07-31 11:55:00,48.85,48.9,48.82,48.84,65800.0,30.1566,30.1874,30.1381,30.1504,65800.0
2008-07-31 12:00:00,48.84,48.87,48.8,48.8,66100.0,30.1504,30.1689,30.1257,30.1257,66100.0
2008-07-31 12:05:00,48.81,48.85,48.8,48.81,42500.0,30.1319,30.1566,30.1257,30.1319,42500.0
2008-07-31 12:10:00,48.81,48.82,48.68,48.69,54700.0,30.1319,30.1381,30.0516,30.0578,54700.0
2008-07-31 12:15:00,48.69,48.71,48.59,48.61,55800.0,30.0578,30.0701,29.9961,30.0084,55800.0
2008-07-31 12:20:00,48.62,48.71,48.57,48.68,66100.0,30.0146,30.0701,29.9837,30.0516,66100.0
2008-07-31 12:25:00,48.68,48.71,48.67,48.7,49400.0,30.0516,30.0701,30.0455,30.064,49400.0
2008-07-31 12:30:00,48.69,48.82,48.67,48.82,89900.0,30.0578,30.1381,30.0455,30.1381,89900.0
2008-07-31 12:35:00,48.82,48.85,48.78,48.8,71000.0,30.1381,30.1566,30.1134,30.1257,71000.0
2008-07-31 12:40:00,48.81,48.92,48.8,48.92,73900.0,30.1319,30.1998,30.1257,30.1998,73900.0
2008-07-31 12:45:00,48.91,48.98,48.84,48.86,72200.0,30.1936,30.2368,30.1504,30.1627,72200.0
2008-07-31 12:50:00,48.85,48.96,48.85,48.94,45400.0,30.1566,30.2245,30.1566,30.2121,45400.0
2008-07-31 12:55:00,48.96,48.96,48.81,48.89,54200.0,30.2245,30.2245,30.1319,30.1813,54200.0
2008-07-31 13:00:00,48.89,48.89,48.77,48.81,74800.0,30.1813,30.1813,30.1072,30.1319,74800.0
2008-07-31 13:05:00,48.81,48.99,48.8,48.99,40100.0,30.1319,30.243,30.1257,30.243,40100.0
2008-07-31 13:10:00,48.99,49.12,48.96,49.1,36800.0,30.243,30.3233,30.2245,30.3109,36800.0
2008-07-31 13:15:00,49.09,49.18,49.07,49.08,44200.0,30.3047,30.3603,30.2924,30.2986,44200.0
2008-07-31 13:20:00,49.07,49.12,49.04,49.05,28400.0,30.2924,30.3233,30.2739,30.28,28400.0
2008-07-31 13:25:00,49.05,49.07,49.01,49.06,31700.0,30.28,30.2924,30.2553,30.2862,31700.0
2008-07-31 13:30:00,49.06,49.09,49.03,49.07,26600.0,30.2862,30.3047,30.2677,30.2924,26600.0
2008-07-31 13:35:00,49.07,49.1,49.01,49.1,36100.0,30.2924,30.3109,30.2553,30.3109,36100.0
2008-07-31 13:40:00,49.12,49.19,49.11,49.15,50700.0,30.3233,30.3665,30.3171,30.3418,50700.0
2008-07-31 13:45:00,49.14,49.14,49.03,49.07,34800.0,30.3356,30.3356,30.2677,30.2924,34800.0
2008-07-31 13:50:00,49.07,49.07,49.01,49.04,26500.0,30.2924,30.2924,30.2553,30.2739,26500.0
2008-07-31 13:55:00,49.04,49.04,48.89,48.94,30000.0,30.2739,30.2739,30.1813,30.2121,30000.0
2008-07-31 14:00:00,48.93,48.97,48.85,48.89,43300.0,30.206,30.2307,30.1566,30.1813,43300.0
2008-07-31 14:05:00,48.89,48.91,48.86,48.87,54500.0,30.1813,30.1936,30.1627,30.1689,54500.0
2008-07-31 14:10:00,48.87,48.94,48.85,48.94,27900.0,30.1689,30.2121,30.1566,30.2121,27900.0
2008-07-31 14:15:00,48.94,49.1,48.94,49.08,33300.0,30.2121,30.3109,30.2121,30.2986,33300.0
2008-07-31 14:20:00,49.09,49.13,48.95,48.95,38300.0,30.3047,30.3294,30.2183,30.2183,38300.0
2008-07-31 14:25:00,48.95,48.96,48.86,48.89,26800.0,30.2183,30.2245,30.1627,30.1813,26800.0
2008-07-31 14:30:00,48.9,49.01,48.89,49.0,29300.0,30.1874,30.2553,30.1813,30.2492,29300.0
2008-07-31 14:35:00,49.01,49.13,48.97,49.12,68200.0,30.2553,30.3294,30.2307,30.3233,68200.0
2008-07-31 14:40:00,49.13,49.2,49.09,49.12,43600.0,30.3294,30.3726,30.3047,30.3233,43600.0
2008-07-31 14:45:00,49.12,49.14,49.03,49.06,60300.0,30.3233,30.3356,30.2677,30.2862,60300.0
2008-07-31 14:50:00,49.08,49.1,49.0,49.03,68700.0,30.2986,30.3109,30.2492,30.2677,68700.0
2008-07-31 14:55:00,49.02,49.14,49.02,49.06,61200.0,30.2615,30.3356,30.2615,30.2862,61200.0
2008-07-31 15:00:00,49.06,49.09,49.01,49.03,104500.0,30.2862,30.3047,30.2553,30.2677,104500.0
2008-07-31 15:05:00,49.03,49.07,49.02,49.05,85600.0,30.2677,30.2924,30.2615,30.28,85600.0
2008-07-31 15:10:00,49.06,49.21,49.04,49.21,43900.0,30.2862,30.3788,30.2739,30.3788,43900.0
2008-07-31 15:15:00,49.22,49.22,49.04,49.04,75400.0,30.385,30.385,30.2739,30.2739,75400.0
2008-07-31 15:20:00,49.04,49.12,49.04,49.08,82400.0,30.2739,30.3233,30.2739,30.2986,82400.0
2008-07-31 15:25:00,49.08,49.08,48.98,49.0,93900.0,30.2986,30.2986,30.2368,30.2492,93900.0
2008-07-31 15:30:00,49.0,49.01,48.87,48.9,80500.0,30.2492,30.2553,30.1689,30.1874,80500.0
2008-07-31 15:35:00,48.89,48.94,48.84,48.84,85000.0,30.1813,30.2121,30.1504,30.1504,85000.0
2008-07-31 15:40:00,48.84,48.88,48.71,48.76,169900.0,30.1504,30.1751,30.0701,30.101,169900.0
2008-07-31 15:45:00,48.76,48.78,48.68,48.7,167800.0,30.101,30.1134,30.0516,30.064,167800.0
2008-07-31 15:50:00,48.7,48.71,48.59,48.61,154900.0,30.064,30.0701,29.9961,30.0084,154900.0
2008-07-31 15:55:00,48.6,48.75,48.6,48.73,270800.0,30.0022,30.0948,30.0022,30.0825,270800.0
2008-08-01 09:30:00,49.54,49.54,48.78,48.78,122800.0,30.5825,30.5825,30.1134,30.1134,122800.0
2008-08-01 09:35:00,48.83,48.97,48.5,48.83,78600.0,30.1442,30.2307,29.9405,30.1442,78600.0
2008-08-01 09:40:00,48.82,48.82,48.5,48.53,65900.0,30.1381,30.1381,29.9405,29.959,65900.0
2008-08-01 09:45:00,48.53,48.55,48.09,48.12,109800.0,29.959,29.9714,29.6874,29.7059,109800.0
2008-08-01 09:50:00,48.14,48.15,47.86,48.08,126000.0,29.7183,29.7244,29.5454,29.6812,126000.0
2008-08-01 09:55:00,48.07,48.17,48.06,48.14,73100.0,29.6751,29.7368,29.6689,29.7183,73100.0
2008-08-01 10:00:00,48.13,48.28,48.07,48.23,73700.0,29.7121,29.8047,29.6751,29.7738,73700.0
2008-08-01 10:05:00,48.22,48.33,48.03,48.05,127700.0,29.7677,29.8356,29.6504,29.6627,127700.0
2008-08-01 10:10:00,48.07,48.23,48.07,48.21,79200.0,29.6751,29.7738,29.6751,29.7615,79200.0
2008-08-01 10:15:00,48.23,48.28,48.2,48.25,87800.0,29.7738,29.8047,29.7553,29.7862,87800.0
2008-08-01 10:20:00,48.26,48.3,48.24,48.25,83800.0,29.7923,29.817,29.78,29.7862,83800.0
2008-08-01 10:25:00,48.24,48.53,48.24,48.49,66100.0,29.78,29.959,29.78,29.9343,66100.0
2008-08-01 10:30:00,48.48,48.59,47.96,47.99,204400.0,29.9282,29.9961,29.6071,29.6257,204400.0
2008-08-01 10:35:00,48.0,48.28,47.86,48.09,174400.0,29.6318,29.8047,29.5454,29.6874,174400.0
2008-08-01 10:40:00,48.1,48.23,48.1,48.2,50300.0,29.6936,29.7738,29.6936,29.7553,50300.0
2008-08-01 10:45:00,48.22,48.36,48.21,48.36,69800.0,29.7677,29.8541,29.7615,29.8541,69800.0
2008-08-01 10:50:00,48.39,48.54,48.39,48.54,97800.0,29.8726,29.9652,29.8726,29.9652,97800.0
2008-08-01 10:55:00,48.54,48.58,48.48,48.51,60400.0,29.9652,29.9899,29.9282,29.9467,60400.0
2008-08-01 11:00:00,48.51,48.57,48.51,48.53,74800.0,29.9467,29.9837,29.9467,29.959,74800.0
2008-08-01 11:05:00,48.53,48.58,48.49,48.55,49300.0,29.959,29.9899,29.9343,29.9714,49300.0
2008-08-01 11:10:00,48.54,48.68,48.54,48.58,61000.0,29.9652,30.0516,29.9652,29.9899,61000.0
2008-08-01 11:15:00,48.6,48.76,48.55,48.73,32200.0,30.0022,30.101,29.9714,30.0825,32200.0
2008-08-01 11:20:00,48.73,48.74,48.59,48.62,35800.0,30.0825,30.0887,29.9961,30.0146,35800.0
2008-08-01 11:25:00,48.61,48.72,48.57,48.64,40800.0,30.0084,30.0763,29.9837,30.0269,40800.0
2008-08-01 11:30:00,48.61,48.89,48.6,48.85,40000.0,30.0084,30.1813,30.0022,30.1566,40000.0
2008-08-01 11:35:00,48.86,48.98,48.86,48.93,59900.0,30.1627,30.2368,30.1627,30.206,59900.0
2008-08-01 11:40:00,48.94,48.98,48.82,48.91,48600.0,30.2121,30.2368,30.1381,30.1936,48600.0
2008-08-01 11:45:00,48.92,48.94,48.77,48.8,42300.0,30.1998,30.2121,30.1072,30.1257,42300.0
2008-08-01 11:50:00,48.81,48.85,48.76,48.83,21500.0,30.1319,30.1566,30.101,30.1442,21500.0
2008-08-01 11:55:00,48.8,48.91,48.8,48.89,43200.0,30.1257,30.1936,30.1257,30.1813,43200.0
2008-08-01 12:00:00,48.9,48.91,48.75,48.84,109100.0,30.1874,30.1936,30.0948,30.1504,109100.0
2008-08-01 12:05:00,48.84,48.87,48.74,48.79,61500.0,30.1504,30.1689,30.0887,30.1195,61500.0
2008-08-01 12:10:00,48.79,48.92,48.78,48.87,47100.0,30.1195,30.1998,30.1134,30.1689,47100.0
2008-08-01 12:15:00,48.88,48.88,48.75,48.75,67500.0,30.1751,30.1751,30.0948,30.0948,67500.0
2008-08-01 12:20:00,48.75,48.81,48.74,48.77,99700.0,30.0948,30.1319,30.0887,30.1072,99700.0
2008-08-01 12:25:00,48.78,48.78,48.68,48.71,31100.0,30.1134,30.1134,30.0516,30.0701,31100.0
2008-08-01 12:30:00,48.7,48.71,48.49,48.5,85000.0,30.064,30.0701,29.9343,29.9405,85000.0
2008-08-01 12:35:00,48.51,48.56,48.46,48.48,38500.0,29.9467,29.9775,29.9158,29.9282,38500.0
2008-08-01 12:40:00,48.48,48.49,48.36,48.41,77900.0,29.9282,29.9343,29.8541,29.8849,77900.0
2008-08-01 12:45:00,48.42,48.43,48.34,48.34,40300.0,29.8911,29.8973,29.8417,29.8417,40300.0
2008-08-01 12:50:00,48.34,48.38,48.11,48.16,80300.0,29.8417,29.8664,29.6997,29.7306,80300.0
2008-08-01 12:55:00,48.16,48.23,48.1,48.15,35000.0,29.7306,29.7738,29.6936,29.7244,35000.0
2008-08-01 13:00:00,48.14,48.33,48.09,48.29,31200.0,29.7183,29.8356,29.6874,29.8109,31200.0
2008-08-01 13:05:00,48.29,48.42,48.26,48.4,140400.0,29.8109,29.8911,29.7923,29.8788,140400.0
2008-08-01 13:10:00,48.41,48.45,48.39,48.42,48100.0,29.8849,29.9096,29.8726,29.8911,48100.0
2008-08-01 13:15:00,48.42,48.56,48.38,48.5,56000.0,29.8911,29.9775,29.8664,29.9405,56000.0
2008-08-01 13:20:00,48.5,48.51,48.42,48.47,40000.0,29.9405,29.9467,29.8911,29.922,40000.0
2008-08-01 13:25:00,48.47,48.51,48.41,48.45,37000.0,29.922,29.9467,29.8849,29.9096,37000.0
2008-08-01 13:30:00,48.46,48.5,48.34,48.42,46600.0,29.9158,29.9405,29.8417,29.8911,46600.0
2008-08-01 13:35:00,48.42,48.47,48.38,48.44,44700.0,29.8911,29.922,29.8664,29.9035,44700.0
2008-08-01 13:40:00,48.44,48.52,48.43,48.43,47600.0,29.9035,29.9529,29.8973,29.8973,47600.0
2008-08-01 13:45:00,48.44,48.51,48.38,48.46,53800.0,29.9035,29.9467,29.8664,29.9158,53800.0
2008-08-01 13:50:00,48.45,48.63,48.44,48.54,96500.0,29.9096,30.0208,29.9035,29.9652,96500.0
2008-08-01 13:55:00,48.53,48.53,48.32,48.36,92400.0,29.959,29.959,29.8294,29.8541,92400.0
2008-08-01 14:00:00,48.37,48.42,48.18,48.2,79100.0,29.8603,29.8911,29.743,29.7553,79100.0
2008-08-01 14:05:00,48.19,48.31,48.14,48.27,64700.0,29.7491,29.8232,29.7183,29.7985,64700.0
2008-08-01 14:10:00,48.27,48.31,48.14,48.15,42600.0,29.7985,29.8232,29.7183,29.7244,42600.0
2008-08-01 14:15:00,48.15,48.31,48.11,48.21,56200.0,29.7244,29.8232,29.6997,29.7615,56200.0
2008-08-01 14:20:00,48.21,48.24,48.13,48.13,34800.0,29.7615,29.78,29.7121,29.7121,34800.0
2008-08-01 14:25:00,48.13,48.15,48.03,48.09,104400.0,29.7121,29.7244,29.6504,29.6874,104400.0
2008-08-01 14:30:00,48.1,48.1,48.04,48.09,36300.0,29.6936,29.6936,29.6565,29.6874,36300.0
2008-08-01 14:35:00,48.09,48.11,48.07,48.1,45500.0,29.6874,29.6997,29.6751,29.6936,45500.0
2008-08-01 14:40:00,48.09,48.24,48.03,48.21,66900.0,29.6874,29.78,29.6504,29.7615,66900.0
2008-08-01 14:45:00,48.21,48.33,48.15,48.31,41200.0,29.7615,29.8356,29.7244,29.8232,41200.0
2008-08-01 14:50:00,48.31,48.36,48.3,48.36,58800.0,29.8232,29.8541,29.817,29.8541,58800.0
2008-08-01 14:55:00,48.36,48.44,48.35,48.39,63800.0,29.8541,29.9035,29.8479,29.8726,63800.0
2008-08-01 15:00:00,48.4,48.47,48.25,48.31,83000.0,29.8788,29.922,29.7862,29.8232,83000.0
2008-08-01 15:05:00,48.32,48.32,48.15,48.22,50400.0,29.8294,29.8294,29.7244,29.7677,50400.0
2008-08-01 15:10:00,48.23,48.35,48.22,48.28,61600.0,29.7738,29.8479,29.7677,29.8047,61600.0
2008-08-01 15:15:00,48.27,48.34,48.23,48.33,49200.0,29.7985,29.8417,29.7738,29.8356,49200.0
2008-08-01 15:20:00,48.31,48.42,48.28,48.39,48300.0,29.8232,29.8911,29.8047,29.8726,48300.0
2008-08-01 15:25:00,48.38,48.42,48.35,48.36,95700.0,29.8664,29.8911,29.8479,29.8541,95700.0
2008-08-01 15:30:00,48.35,48.45,48.28,48.4,147700.0,29.8479,29.9096,29.8047,29.8788,147700.0
2008-08-01 15:35:00,48.41,48.46,48.37,48.43,136500.0,29.8849,29.9158,29.8603,29.8973,136500.0
2008-08-01 15:40:00,48.43,48.7,48.43,48.6,256900.0,29.8973,30.064,29.8973,30.0022,256900.0
2008-08-01 15:45:00,48.6,48.63,48.42,48.44,151300.0,30.0022,30.0208,29.8911,29.9035,151300.0
2008-08-01 15:50:00,48.45,48.58,48.43,48.57,116000.0,29.9096,29.9899,29.8973,29.9837,116000.0
2008-08-01 15:55:00,48.56,48.57,48.34,48.42,293000.0,29.9775,29.9837,29.8417,29.8911,293000.0
2008-08-04 09:30:00,48.62,48.93,48.4,48.58,75800.0,30.0146,30.206,29.8788,29.9899,75800.0
2008-08-04 09:35:00,48.68,48.68,48.45,48.48,48400.0,30.0516,30.0516,29.9096,29.9282,48400.0
2008-08-04 09:40:00,48.47,48.47,48.22,48.26,69700.0,29.922,29.922,29.7677,29.7923,69700.0
2008-08-04 09:45:00,48.26,48.56,48.24,48.44,93800.0,29.7923,29.9775,29.78,29.9035,93800.0
2008-08-04 09:50:00,48.44,48.66,48.44,48.66,56900.0,29.9035,30.0393,29.9035,30.0393,56900.0
2008-08-04 09:55:00,48.66,48.8,48.65,48.77,85400.0,30.0393,30.1257,30.0331,30.1072,85400.0
2008-08-04 10:00:00,48.78,48.87,48.68,48.69,68400.0,30.1134,30.1689,30.0516,30.0578,68400.0
2008-08-04 10:05:00,48.69,48.71,48.57,48.57,46200.0,30.0578,30.0701,29.9837,29.9837,46200.0
2008-08-04 10:10:00,48.58,48.61,48.53,48.53,57200.0,29.9899,30.0084,29.959,29.959,57200.0
2008-08-04 10:15:00,48.55,48.55,48.24,48.24,59600.0,29.9714,29.9714,29.78,29.78,59600.0
2008-08-04 10:20:00,48.24,48.36,48.23,48.28,46100.0,29.78,29.8541,29.7738,29.8047,46100.0
2008-08-04 10:25:00,48.29,48.39,48.24,48.26,39800.0,29.8109,29.8726,29.78,29.7923,39800.0
2008-08-04 10:30:00,48.26,48.3,48.16,48.16,79900.0,29.7923,29.817,29.7306,29.7306,79900.0
2008-08-04 10:35:00,48.16,48.27,48.09,48.25,35600.0,29.7306,29.7985,29.6874,29.7862,35600.0
2008-08-04 10:40:00,48.25,48.44,48.25,48.36,41600.0,29.7862,29.9035,29.7862,29.8541,41600.0
2008-08-04 10:45:00,48.35,48.38,48.25,48.27,34800.0,29.8479,29.8664,29.7862,29.7985,34800.0
2008-08-04 10:50:00,48.26,48.31,48.17,48.19,41200.0,29.7923,29.8232,29.7368,29.7491,41200.0
2008-08-04 10:55:00,48.21,48.25,48.19,48.2,24500.0,29.7615,29.7862,29.7491,29.7553,24500.0
2008-08-04 11:00:00,48.2,48.26,48.18,48.23,38800.0,29.7553,29.7923,29.743,29.7738,38800.0
2008-08-04 11:05:00,48.24,48.27,48.2,48.23,33900.0,29.78,29.7985,29.7553,29.7738,33900.0
2008-08-04 11:10:00,48.24,48.28,48.17,48.2,48100.0,29.78,29.8047,29.7368,29.7553,48100.0
2008-08-04 11:15:00,48.2,48.2,48.05,48.08,67100.0,29.7553,29.7553,29.6627,29.6812,67100.0
2008-08-04 11:20:00,48.1,48.12,48.03,48.12,44000.0,29.6936,29.7059,29.6504,29.7059,44000.0
2008-08-04 11:25:00,48.12,48.61,48.1,48.1,48600.0,29.7059,30.0084,29.6936,29.6936,48600.0
2008-08-04 11:30:00,48.11,48.39,48.07,48.37,82900.0,29.6997,29.8726,29.6751,29.8603,82900.0
2008-08-04 11:35:00,48.35,48.39,48.2,48.3,60800.0,29.8479,29.8726,29.7553,29.817,60800.0
2008-08-04 11:40:00,48.3,48.53,48.26,48.48,41100.0,29.817,29.959,29.7923,29.9282,41100.0
2008-08-04 11:45:00,48.47,48.48,48.35,48.35,22200.0,29.922,29.9282,29.8479,29.8479,22200.0
2008-08-04 11:50:00,48.36,48.45,48.33,48.41,77300.0,29.8541,29.9096,29.8356,29.8849,77300.0
2008-08-04 11:55:00,48.43,48.55,48.4,48.5,109800.0,29.8973,29.9714,29.8788,29.9405,109800.0
2008-08-04 12:00:00,48.5,48.65,48.5,48.63,46300.0,29.9405,30.0331,29.9405,30.0208,46300.0
2008-08-04 12:05:00,48.64,48.68,48.57,48.65,46100.0,30.0269,30.0516,29.9837,30.0331,46100.0
2008-08-04 12:10:00,48.64,48.8,48.6,48.73,52600.0,30.0269,30.1257,30.0022,30.0825,52600.0
2008-08-04 12:15:00,48.75,48.87,48.73,48.82,74900.0,30.0948,30.1689,30.0825,30.1381,74900.0
2008-08-04 12:20:00,48.81,48.85,48.75,48.76,41300.0,30.1319,30.1566,30.0948,30.101,41300.0
2008-08-04 12:25:00,48.76,48.79,48.73,48.73,34900.0,30.101,30.1195,30.0825,30.0825,34900.0
2008-08-04 12:30:00,48.72,48.75,48.7,48.7,34800.0,30.0763,30.0948,30.064,30.064,34800.0
2008-08-04 12:35:00,48.7,48.71,48.59,48.59,23300.0,30.064,30.0701,29.9961,29.9961,23300.0
2008-08-04 12:40:00,48.59,48.59,48.5,48.51,14800.0,29.9961,29.9961,29.9405,29.9467,14800.0
2008-08-04 12:45:00,48.49,48.51,48.38,48.38,19600.0,29.9343,29.9467,29.8664,29.8664,19600.0
2008-08-04 12:50:00,48.39,48.41,48.32,48.34,15700.0,29.8726,29.8849,29.8294,29.8417,15700.0
2008-08-04 12:55:00,48.33,48.34,48.29,48.29,17700.0,29.8356,29.8417,29.8109,29.8109,17700.0
2008-08-04 13:00:00,48.3,48.34,48.23,48.3,28800.0,29.817,29.8417,29.7738,29.817,28800.0
2008-08-04 13:05:00,48.28,48.33,48.28,48.32,32200.0,29.8047,29.8356,29.8047,29.8294,32200.0
2008-08-04 13:10:00,48.31,48.36,48.31,48.34,25700.0,29.8232,29.8541,29.8232,29.8417,25700.0
2008-08-04 13:15:00,48.32,48.34,48.24,48.28,29700.0,29.8294,29.8417,29.78,29.8047,29700.0
2008-08-04 13:20:00,48.27,48.3,48.24,48.3,18700.0,29.7985,29.817,29.78,29.817,18700.0
2008-08-04 13:25:00,48.3,48.31,48.22,48.22,30100.0,29.817,29.8232,29.7677,29.7677,30100.0
2008-08-04 13:30:00,48.22,48.31,48.18,48.18,45700.0,29.7677,29.8232,29.743,29.743,45700.0
2008-08-04 13:35:00,48.18,48.23,48.18,48.2,32000.0,29.743,29.7738,29.743,29.7553,32000.0
2008-08-04 13:40:00,48.2,48.21,48.16,48.2,36300.0,29.7553,29.7615,29.7306,29.7553,36300.0
2008-08-04 13:45:00,48.19,48.2,48.16,48.18,26500.0,29.7491,29.7553,29.7306,29.743,26500.0
2008-08-04 13:50:00,48.18,48.19,48.15,48.17,61700.0,29.743,29.7491,29.7244,29.7368,61700.0
2008-08-04 13:55:00,48.16,48.2,48.13,48.13,127900.0,29.7306,29.7553,29.7121,29.7121,127900.0
2008-08-04 14:00:00,48.13,48.2,48.13,48.2,33100.0,29.7121,29.7553,29.7121,29.7553,33100.0
2008-08-04 14:05:00,48.2,48.2,48.09,48.1,51000.0,29.7553,29.7553,29.6874,29.6936,51000.0
2008-08-04 14:10:00,48.1,48.11,48.07,48.1,45100.0,29.6936,29.6997,29.6751,29.6936,45100.0
2008-08-04 14:15:00,48.09,48.12,48.08,48.11,43100.0,29.6874,29.7059,29.6812,29.6997,43100.0
2008-08-04 14:20:00,48.1,48.19,48.1,48.15,75600.0,29.6936,29.7491,29.6936,29.7244,75600.0
2008-08-04 14:25:00,48.14,48.2,48.14,48.19,55000.0,29.7183,29.7553,29.7183,29.7491,55000.0
2008-08-04 14:30:00,48.19,48.2,48.13,48.14,61700.0,29.7491,29.7553,29.7121,29.7183,61700.0
2008-08-04 14:35:00,48.13,48.16,48.12,48.15,61000.0,29.7121,29.7306,29.7059,29.7244,61000.0
2008-08-04 14:40:00,48.15,48.16,48.07,48.13,82700.0,29.7244,29.7306,29.6751,29.7121,82700.0
2008-08-04 14:45:00,48.12,48.15,48.1,48.12,90500.0,29.7059,29.7244,29.6936,29.7059,90500.0
2008-08-04 14:50:00,48.12,48.13,48.08,48.1,129300.0,29.7059,29.7121,29.6812,29.6936,129300.0
2008-08-04 14:55:00,48.11,48.19,48.08,48.1,88200.0,29.6997,29.7491,29.6812,29.6936,88200.0
2008-08-04 15:00:00,48.1,48.2,48.1,48.17,66700.0,29.6936,29.7553,29.6936,29.7368,66700.0
2008-08-04 15:05:00,48.16,48.22,48.14,48.16,56400.0,29.7306,29.7677,29.7183,29.7306,56400.0
2008-08-04 15:10:00,48.15,48.2,48.09,48.19,71600.0,29.7244,29.7553,29.6874,29.7491,71600.0
2008-08-04 15:15:00,48.18,48.23,48.18,48.2,79100.0,29.743,29.7738,29.743,29.7553,79100.0
2008-08-04 15:20:00,48.2,48.2,48.05,48.08,44900.0,29.7553,29.7553,29.6627,29.6812,44900.0
2008-08-04 15:25:00,48.09,48.09,47.89,47.89,80300.0,29.6874,29.6874,29.5639,29.5639,80300.0
2008-08-04 15:30:00,47.88,47.98,47.83,47.96,70400.0,29.5578,29.6195,29.5269,29.6071,70400.0
2008-08-04 15:35:00,47.97,47.98,47.88,47.91,70100.0,29.6133,29.6195,29.5578,29.5763,70100.0
2008-08-04 15:40:00,47.91,47.91,47.67,47.71,104500.0,29.5763,29.5763,29.4281,29.4528,104500.0
2008-08-04 15:45:00,47.71,47.87,47.69,47.83,110300.0,29.4528,29.5516,29.4405,29.5269,110300.0
2008-08-04 15:50:00,47.83,47.9,47.82,47.88,96200.0,29.5269,29.5701,29.5207,29.5578,96200.0
2008-08-04 15:55:00,47.87,48.0,47.87,47.87,139500.0,29.5516,29.6318,29.5516,29.5516,139500.0
2008-08-05 09:30:00,48.01,48.9,47.86,48.03,116500.0,29.638,30.1874,29.5454,29.6504,116500.0
2008-08-05 09:35:00,48.08,48.5,48.08,48.16,83500.0,29.6812,29.9405,29.6812,29.7306,83500.0
2008-08-05 09:40:00,48.17,48.4,48.12,48.35,45600.0,29.7368,29.8788,29.7059,29.8479,45600.0
2008-08-05 09:45:00,48.32,48.35,47.86,47.92,76700.0,29.8294,29.8479,29.5454,29.5825,76700.0
2008-08-05 09:50:00,47.9,47.95,47.56,47.59,112200.0,29.5701,29.601,29.3602,29.3787,112200.0
2008-08-05 09:55:00,47.58,47.78,47.42,47.53,144600.0,29.3726,29.496,29.2738,29.3417,144600.0
2008-08-05 10:00:00,47.54,47.55,47.22,47.43,174300.0,29.3479,29.354,29.1503,29.28,174300.0
2008-08-05 10:05:00,47.44,47.44,47.09,47.09,123900.0,29.2861,29.2861,29.0701,29.0701,123900.0
2008-08-05 10:10:00,47.08,47.31,46.91,47.25,180100.0,29.0639,29.2059,28.959,29.1688,180100.0
2008-08-05 10:15:00,47.23,47.27,47.0,47.12,95400.0,29.1565,29.1812,29.0145,29.0886,95400.0
2008-08-05 10:20:00,47.13,47.14,46.77,46.77,175200.0,29.0948,29.1009,28.8725,28.8725,175200.0
2008-08-05 10:25:00,46.78,46.78,46.53,46.69,132700.0,28.8787,28.8787,28.7244,28.8231,132700.0
2008-08-05 10:30:00,46.69,47.01,46.67,46.99,71400.0,28.8231,29.0207,28.8108,29.0083,71400.0
2008-08-05 10:35:00,47.01,47.08,46.86,47.01,125800.0,29.0207,29.0639,28.9281,29.0207,125800.0
2008-08-05 10:40:00,47.01,47.19,46.97,47.1,92300.0,29.0207,29.1318,28.996,29.0762,92300.0
2008-08-05 10:45:00,47.1,47.25,47.09,47.14,64400.0,29.0762,29.1688,29.0701,29.1009,64400.0
2008-08-05 10:50:00,47.13,47.3,47.13,47.26,83700.0,29.0948,29.1997,29.0948,29.175,83700.0
2008-08-05 10:55:00,47.26,47.35,47.24,47.3,99200.0,29.175,29.2306,29.1627,29.1997,99200.0
2008-08-05 11:00:00,47.3,47.42,47.3,47.36,87800.0,29.1997,29.2738,29.1997,29.2367,87800.0
2008-08-05 11:05:00,47.36,47.42,47.3,47.35,31700.0,29.2367,29.2738,29.1997,29.2306,31700.0
2008-08-05 11:10:00,47.37,47.37,47.33,47.36,18400.0,29.2429,29.2429,29.2182,29.2367,18400.0
2008-08-05 11:15:00,47.37,47.42,47.36,47.42,38200.0,29.2429,29.2738,29.2367,29.2738,38200.0
2008-08-05 11:20:00,47.42,47.45,47.34,47.42,76300.0,29.2738,29.2923,29.2244,29.2738,76300.0
2008-08-05 11:25:00,47.42,47.45,47.4,47.41,20700.0,29.2738,29.2923,29.2614,29.2676,20700.0
2008-08-05 11:30:00,47.41,47.45,47.4,47.4,55400.0,29.2676,29.2923,29.2614,29.2614,55400.0
2008-08-05 11:35:00,47.4,47.4,47.35,47.37,38400.0,29.2614,29.2614,29.2306,29.2429,38400.0
2008-08-05 11:40:00,47.37,47.4,47.33,47.34,48900.0,29.2429,29.2614,29.2182,29.2244,48900.0
2008-08-05 11:45:00,47.34,47.4,47.33,47.4,26700.0,29.2244,29.2614,29.2182,29.2614,26700.0
2008-08-05 11:50:00,47.39,47.4,47.34,47.34,43700.0,29.2553,29.2614,29.2244,29.2244,43700.0
2008-08-05 11:55:00,47.34,47.4,47.32,47.4,18900.0,29.2244,29.2614,29.2121,29.2614,18900.0
2008-08-05 12:00:00,47.4,47.4,47.36,47.38,23500.0,29.2614,29.2614,29.2367,29.2491,23500.0
2008-08-05 12:05:00,47.38,47.4,47.37,47.37,23500.0,29.2491,29.2614,29.2429,29.2429,23500.0
2008-08-05 12:10:00,47.37,47.4,47.36,47.36,23300.0,29.2429,29.2614,29.2367,29.2367,23300.0
2008-08-05 12:15:00,47.36,47.4,47.36,47.38,25200.0,29.2367,29.2614,29.2367,29.2491,25200.0
2008-08-05 12:20:00,47.39,47.43,47.38,47.4,30900.0,29.2553,29.28,29.2491,29.2614,30900.0
2008-08-05 12:25:00,47.4,47.47,47.4,47.45,44800.0,29.2614,29.3047,29.2614,29.2923,44800.0
2008-08-05 12:30:00,47.45,47.46,47.43,47.43,19400.0,29.2923,29.2985,29.28,29.28,19400.0
2008-08-05 12:35:00,47.43,47.46,47.43,47.45,20500.0,29.28,29.2985,29.28,29.2923,20500.0
2008-08-05 12:40:00,47.46,47.5,47.46,47.5,27100.0,29.2985,29.3232,29.2985,29.3232,27100.0
2008-08-05 12:45:00,47.5,47.5,47.36,47.43,62100.0,29.3232,29.3232,29.2367,29.28,62100.0
2008-08-05 12:50:00,47.44,47.49,47.42,47.42,21400.0,29.2861,29.317,29.2738,29.2738,21400.0
2008-08-05 12:55:00,47.42,47.47,47.39,47.46,14100.0,29.2738,29.3047,29.2553,29.2985,14100.0
2008-08-05 13:00:00,47.46,47.46,47.43,47.44,34300.0,29.2985,29.2985,29.28,29.2861,34300.0
2008-08-05 13:05:00,47.44,47.46,47.37,47.39,26800.0,29.2861,29.2985,29.2429,29.2553,26800.0
2008-08-05 13:10:00,47.4,47.44,47.38,47.41,18200.0,29.2614,29.2861,29.2491,29.2676,18200.0
2008-08-05 13:15:00,47.41,47.47,47.35,47.35,36900.0,29.2676,29.3047,29.2306,29.2306,36900.0
2008-08-05 13:20:00,47.35,47.42,47.35,47.39,26100.0,29.2306,29.2738,29.2306,29.2553,26100.0
2008-08-05 13:25:00,47.39,47.4,47.3,47.37,73700.0,29.2553,29.2614,29.1997,29.2429,73700.0
2008-08-05 13:30:00,47.37,47.42,47.3,47.33,80500.0,29.2429,29.2738,29.1997,29.2182,80500.0
2008-08-05 13:35:00,47.33,47.41,47.33,47.38,39900.0,29.2182,29.2676,29.2182,29.2491,39900.0
2008-08-05 13:40:00,47.38,47.41,47.36,47.39,41600.0,29.2491,29.2676,29.2367,29.2553,41600.0
2008-08-05 13:45:00,47.38,47.4,47.35,47.35,25600.0,29.2491,29.2614,29.2306,29.2306,25600.0
2008-08-05 13:50:00,47.35,47.41,47.35,47.35,50300.0,29.2306,29.2676,29.2306,29.2306,50300.0
2008-08-05 13:55:00,47.36,47.37,47.29,47.36,34900.0,29.2367,29.2429,29.1935,29.2367,34900.0
2008-08-05 14:00:00,47.36,47.41,47.36,47.39,82900.0,29.2367,29.2676,29.2367,29.2553,82900.0
2008-08-05 14:05:00,47.4,47.4,47.26,47.27,43800.0,29.2614,29.2614,29.175,29.1812,43800.0
2008-08-05 14:10:00,47.28,47.28,47.05,47.17,80700.0,29.1874,29.1874,29.0454,29.1195,80700.0
2008-08-05 14:15:00,47.15,47.41,47.09,47.29,178000.0,29.1071,29.2676,29.0701,29.1935,178000.0
2008-08-05 14:20:00,47.29,47.31,46.91,46.93,254500.0,29.1935,29.2059,28.959,28.9713,254500.0
2008-08-05 14:25:00,46.92,47.0,46.84,46.89,171100.0,28.9651,29.0145,28.9157,28.9466,171100.0
2008-08-05 14:30:00,46.88,46.97,46.87,46.92,168600.0,28.9404,28.996,28.9343,28.9651,168600.0
2008-08-05 14:35:00,46.91,46.96,46.53,46.56,237100.0,28.959,28.9898,28.7244,28.7429,237100.0
2008-08-05 14:40:00,46.56,47.02,46.55,46.99,130800.0,28.7429,29.0269,28.7367,29.0083,130800.0
2008-08-05 14:45:00,46.99,47.2,46.95,47.15,173000.0,29.0083,29.138,28.9836,29.1071,173000.0
2008-08-05 14:50:00,47.16,47.26,47.15,47.25,103600.0,29.1133,29.175,29.1071,29.1688,103600.0
2008-08-05 14:55:00,47.25,47.33,47.22,47.28,88500.0,29.1688,29.2182,29.1503,29.1874,88500.0
2008-08-05 15:00:00,47.29,47.35,47.27,47.28,102600.0,29.1935,29.2306,29.1812,29.1874,102600.0
2008-08-05 15:05:00,47.28,47.42,47.27,47.4,166800.0,29.1874,29.2738,29.1812,29.2614,166800.0
2008-08-05 15:10:00,47.4,47.4,47.27,47.34,97700.0,29.2614,29.2614,29.1812,29.2244,97700.0
2008-08-05 15:15:00,47.33,47.34,47.25,47.33,74000.0,29.2182,29.2244,29.1688,29.2182,74000.0
2008-08-05 15:20:00,47.32,47.35,47.28,47.28,78900.0,29.2121,29.2306,29.1874,29.1874,78900.0
2008-08-05 15:25:00,47.28,47.3,47.18,47.26,154100.0,29.1874,29.1997,29.1256,29.175,154100.0
2008-08-05 15:30:00,47.26,47.31,47.1,47.1,150900.0,29.175,29.2059,29.0762,29.0762,150900.0
2008-08-05 15:35:00,47.09,47.26,47.09,47.24,107900.0,29.0701,29.175,29.0701,29.1627,107900.0
2008-08-05 15:40:00,47.25,47.38,47.23,47.36,257600.0,29.1688,29.2491,29.1565,29.2367,257600.0
2008-08-05 15:45:00,47.36,47.51,47.34,47.5,194900.0,29.2367,29.3293,29.2244,29.3232,194900.0
2008-08-05 15:50:00,47.51,47.66,47.5,47.66,209800.0,29.3293,29.4219,29.3232,29.4219,209800.0
2008-08-05 15:55:00,47.66,47.67,47.53,47.54,169700.0,29.4219,29.4281,29.3417,29.3479,169700.0
2008-08-06 09:30:00,47.54,47.59,47.0,47.1,84100.0,29.3479,29.3787,29.0145,29.0762,84100.0
2008-08-06 09:35:00,47.13,47.4,47.11,47.36,75400.0,29.0948,29.2614,29.0824,29.2367,75400.0
2008-08-06 09:40:00,47.36,47.43,47.3,47.33,74000.0,29.2367,29.28,29.1997,29.2182,74000.0
2008-08-06 09:45:00,47.33,47.44,47.33,47.4,127700.0,29.2182,29.2861,29.2182,29.2614,127700.0
2008-08-06 09:50:00,47.4,47.44,47.33,47.42,60100.0,29.2614,29.2861,29.2182,29.2738,60100.0
2008-08-06 09:55:00,47.43,47.71,47.43,47.7,73400.0,29.28,29.4528,29.28,29.4466,73400.0
2008-08-06 10:00:00,47.7,48.03,47.7,48.01,260700.0,29.4466,29.6504,29.4466,29.638,260700.0
2008-08-06 10:05:00,48.0,48.04,47.98,48.0,120500.0,29.6318,29.6565,29.6195,29.6318,120500.0
2008-08-06 10:10:00,48.0,48.06,47.99,48.03,104300.0,29.6318,29.6689,29.6257,29.6504,104300.0
2008-08-06 10:15:00,48.05,48.25,48.03,48.22,105400.0,29.6627,29.7862,29.6504,29.7677,105400.0
2008-08-06 10:20:00,48.21,48.28,48.19,48.27,118900.0,29.7615,29.8047,29.7491,29.7985,118900.0
2008-08-06 10:25:00,48.27,48.37,48.27,48.35,94300.0,29.7985,29.8603,29.7985,29.8479,94300.0
2008-08-06 10:30:00,48.35,48.37,48.15,48.31,117900.0,29.8479,29.8603,29.7244,29.8232,117900.0
2008-08-06 10:35:00,48.31,48.59,48.24,48.53,123400.0,29.8232,29.9961,29.78,29.959,123400.0
2008-08-06 10:40:00,48.51,48.55,48.4,48.5,92600.0,29.9467,29.9714,29.8788,29.9405,92600.0
2008-08-06 10:45:00,48.5,48.93,48.5,48.92,140100.0,29.9405,30.206,29.9405,30.1998,140100.0
2008-08-06 10:50:00,48.92,49.07,48.89,48.94,97000.0,30.1998,30.2924,30.1813,30.2121,97000.0
2008-08-06 10:55:00,48.94,49.22,48.94,49.08,66500.0,30.2121,30.385,30.2121,30.2986,66500.0
2008-08-06 11:00:00,49.07,49.07,48.78,48.81,92900.0,30.2924,30.2924,30.1134,30.1319,92900.0
2008-08-06 11:05:00,48.81,48.93,48.79,48.85,71400.0,30.1319,30.206,30.1195,30.1566,71400.0
2008-08-06 11:10:00,48.87,48.92,48.78,48.79,89300.0,30.1689,30.1998,30.1134,30.1195,89300.0
2008-08-06 11:15:00,48.79,48.91,48.77,48.9,59000.0,30.1195,30.1936,30.1072,30.1874,59000.0
2008-08-06 11:20:00,48.9,48.97,48.9,48.95,51500.0,30.1874,30.2307,30.1874,30.2183,51500.0
2008-08-06 11:25:00,48.95,48.99,48.88,48.91,70800.0,30.2183,30.243,30.1751,30.1936,70800.0
2008-08-06 11:30:00,48.92,48.98,48.84,48.95,63200.0,30.1998,30.2368,30.1504,30.2183,63200.0
2008-08-06 11:35:00,48.95,49.01,48.82,49.0,95300.0,30.2183,30.2553,30.1381,30.2492,95300.0
2008-08-06 11:40:00,49.0,49.11,49.0,49.11,53600.0,30.2492,30.3171,30.2492,30.3171,53600.0
2008-08-06 11:45:00,49.11,49.17,49.08,49.16,76100.0,30.3171,30.3541,30.2986,30.3479,76100.0
2008-08-06 11:50:00,49.15,49.16,49.09,49.14,33800.0,30.3418,30.3479,30.3047,30.3356,33800.0
2008-08-06 11:55:00,49.14,49.21,49.12,49.21,33500.0,30.3356,30.3788,30.3233,30.3788,33500.0
2008-08-06 12:00:00,49.2,49.24,49.15,49.22,86800.0,30.3726,30.3973,30.3418,30.385,86800.0
2008-08-06 12:05:00,49.21,49.32,49.2,49.28,46700.0,30.3788,30.4467,30.3726,30.422,46700.0
2008-08-06 12:10:00,49.28,49.32,49.25,49.25,36700.0,30.422,30.4467,30.4035,30.4035,36700.0
2008-08-06 12:15:00,49.24,49.25,49.18,49.21,38800.0,30.3973,30.4035,30.3603,30.3788,38800.0
2008-08-06 12:20:00,49.21,49.33,49.2,49.33,25800.0,30.3788,30.4529,30.3726,30.4529,25800.0
2008-08-06 12:25:00,49.32,49.34,49.26,49.28,42100.0,30.4467,30.4591,30.4097,30.422,42100.0
2008-08-06 12:30:00,49.27,49.28,49.2,49.21,34700.0,30.4159,30.422,30.3726,30.3788,34700.0
2008-08-06 12:35:00,49.22,49.26,49.16,49.26,30600.0,30.385,30.4097,30.3479,30.4097,30600.0
2008-08-06 12:40:00,49.26,49.37,49.24,49.36,30500.0,30.4097,30.4776,30.3973,30.4714,30500.0
2008-08-06 12:45:00,49.36,49.39,49.33,49.37,24400.0,30.4714,30.4899,30.4529,30.4776,24400.0
2008-08-06 12:50:00,49.36,49.4,49.3,49.39,72400.0,30.4714,30.4961,30.4344,30.4899,72400.0
2008-08-06 12:55:00,49.39,49.43,49.35,49.41,40900.0,30.4899,30.5146,30.4652,30.5023,40900.0
2008-08-06 13:00:00,49.41,49.42,49.26,49.26,53100.0,30.5023,30.5084,30.4097,30.4097,53100.0
2008-08-06 13:05:00,49.26,49.27,49.23,49.26,41600.0,30.4097,30.4159,30.3912,30.4097,41600.0
2008-08-06 13:10:00,49.25,49.28,49.22,49.28,18800.0,30.4035,30.422,30.385,30.422,18800.0
2008-08-06 13:15:00,49.28,49.3,49.26,49.26,42800.0,30.422,30.4344,30.4097,30.4097,42800.0
2008-08-06 13:20:00,49.26,49.28,49.23,49.24,39200.0,30.4097,30.422,30.3912,30.3973,39200.0
2008-08-06 13:25:00,49.23,49.3,49.23,49.27,23200.0,30.3912,30.4344,30.3912,30.4159,23200.0
2008-08-06 13:30:00,49.27,49.29,49.16,49.23,59700.0,30.4159,30.4282,30.3479,30.3912,59700.0
2008-08-06 13:35:00,49.24,49.28,49.2,49.21,30300.0,30.3973,30.422,30.3726,30.3788,30300.0
2008-08-06 13:40:00,49.23,49.28,49.21,49.26,32700.0,30.3912,30.422,30.3788,30.4097,32700.0
2008-08-06 13:45:00,49.27,49.29,49.22,49.22,37500.0,30.4159,30.4282,30.385,30.385,37500.0
2008-08-06 13:50:00,49.23,49.23,49.14,49.14,61800.0,30.3912,30.3912,30.3356,30.3356,61800.0
2008-08-06 13:55:00,49.15,49.15,49.11,49.14,30100.0,30.3418,30.3418,30.3171,30.3356,30100.0
2008-08-06 14:00:00,49.14,49.14,49.07,49.09,78000.0,30.3356,30.3356,30.2924,30.3047,78000.0
2008-08-06 14:05:00,49.09,49.12,49.08,49.11,52900.0,30.3047,30.3233,30.2986,30.3171,52900.0
2008-08-06 14:10:00,49.11,49.18,49.1,49.11,46600.0,30.3171,30.3603,30.3109,30.3171,46600.0
2008-08-06 14:15:00,49.11,49.17,49.11,49.15,63400.0,30.3171,30.3541,30.3171,30.3418,63400.0
2008-08-06 14:20:00,49.14,49.3,49.14,49.26,44700.0,30.3356,30.4344,30.3356,30.4097,44700.0
2008-08-06 14:25:00,49.27,49.31,49.23,49.25,45700.0,30.4159,30.4405,30.3912,30.4035,45700.0
2008-08-06 14:30:00,49.24,49.28,49.22,49.25,34400.0,30.3973,30.422,30.385,30.4035,34400.0
2008-08-06 14:35:00,49.24,49.25,49.17,49.19,46300.0,30.3973,30.4035,30.3541,30.3665,46300.0
2008-08-06 14:40:00,49.19,49.27,49.19,49.26,53200.0,30.3665,30.4159,30.3665,30.4097,53200.0
2008-08-06 14:45:00,49.27,49.3,49.25,49.29,54800.0,30.4159,30.4344,30.4035,30.4282,54800.0
2008-08-06 14:50:00,49.3,49.35,49.23,49.23,59400.0,30.4344,30.4652,30.3912,30.3912,59400.0
2008-08-06 14:55:00,49.23,49.24,49.14,49.14,81300.0,30.3912,30.3973,30.3356,30.3356,81300.0
2008-08-06 15:00:00,49.15,49.15,49.06,49.13,115400.0,30.3418,30.3418,30.2862,30.3294,115400.0
2008-08-06 15:05:00,49.13,49.15,49.08,49.09,62700.0,30.3294,30.3418,30.2986,30.3047,62700.0
2008-08-06 15:10:00,49.08,49.11,49.04,49.1,64000.0,30.2986,30.3171,30.2739,30.3109,64000.0
2008-08-06 15:15:00,49.1,49.1,49.0,49.01,102100.0,30.3109,30.3109,30.2492,30.2553,102100.0
2008-08-06 15:20:00,49.01,49.08,49.01,49.06,66500.0,30.2553,30.2986,30.2553,30.2862,66500.0
2008-08-06 15:25:00,49.07,49.13,49.07,49.13,48600.0,30.2924,30.3294,30.2924,30.3294,48600.0
2008-08-06 15:30:00,49.12,49.12,48.95,48.96,82500.0,30.3233,30.3233,30.2183,30.2245,82500.0
2008-08-06 15:35:00,48.98,49.02,48.96,49.0,85500.0,30.2368,30.2615,30.2245,30.2492,85500.0
2008-08-06 15:40:00,49.0,49.03,48.93,48.97,97600.0,30.2492,30.2677,30.206,30.2307,97600.0
2008-08-06 15:45:00,48.98,49.11,48.97,49.08,80200.0,30.2368,30.3171,30.2307,30.2986,80200.0
2008-08-06 15:50:00,49.08,49.11,49.08,49.11,61000.0,30.2986,30.3171,30.2986,30.3171,61000.0
2008-08-06 15:55:00,49.11,49.11,48.94,48.94,126500.0,30.3171,30.3171,30.2121,30.2121,126500.0
2008-08-07 09:30:00,48.48,48.77,48.2,48.25,55100.0,29.9282,30.1072,29.7553,29.7862,55100.0
2008-08-07 09:35:00,48.27,48.34,48.03,48.31,38500.0,29.7985,29.8417,29.6504,29.8232,38500.0
2008-08-07 09:40:00,48.31,48.31,48.19,48.3,32800.0,29.8232,29.8232,29.7491,29.817,32800.0
2008-08-07 09:45:00,48.32,48.44,48.23,48.43,51200.0,29.8294,29.9035,29.7738,29.8973,51200.0
2008-08-07 09:50:00,48.41,48.55,48.41,48.48,49700.0,29.8849,29.9714,29.8849,29.9282,49700.0
2008-08-07 09:55:00,48.5,48.6,48.49,48.54,73800.0,29.9405,30.0022,29.9343,29.9652,73800.0
2008-08-07 10:00:00,48.55,48.73,48.5,48.71,56400.0,29.9714,30.0825,29.9405,30.0701,56400.0
2008-08-07 10:05:00,48.69,48.82,48.68,48.75,45800.0,30.0578,30.1381,30.0516,30.0948,45800.0
2008-08-07 10:10:00,48.76,48.78,48.67,48.68,56900.0,30.101,30.1134,30.0455,30.0516,56900.0
2008-08-07 10:15:00,48.69,48.81,48.64,48.79,39300.0,30.0578,30.1319,30.0269,30.1195,39300.0
2008-08-07 10:20:00,48.79,48.8,48.7,48.77,38500.0,30.1195,30.1257,30.064,30.1072,38500.0
2008-08-07 10:25:00,48.77,48.78,48.67,48.76,35500.0,30.1072,30.1134,30.0455,30.101,35500.0
2008-08-07 10:30:00,48.74,48.76,48.67,48.76,32500.0,30.0887,30.101,30.0455,30.101,32500.0
2008-08-07 10:35:00,48.76,48.76,48.61,48.72,41000.0,30.101,30.101,30.0084,30.0763,41000.0
2008-08-07 10:40:00,48.7,48.72,48.48,48.54,68600.0,30.064,30.0763,29.9282,29.9652,68600.0
2008-08-07 10:45:00,48.56,48.66,48.52,48.65,58300.0,29.9775,30.0393,29.9529,30.0331,58300.0
2008-08-07 10:50:00,48.66,48.71,48.6,48.62,48300.0,30.0393,30.0701,30.0022,30.0146,48300.0
2008-08-07 10:55:00,48.61,48.82,48.61,48.82,66100.0,30.0084,30.1381,30.0084,30.1381,66100.0
2008-08-07 11:00:00,48.82,48.88,48.74,48.78,28400.0,30.1381,30.1751,30.0887,30.1134,28400.0
2008-08-07 11:05:00,48.78,48.99,48.74,48.99,47000.0,30.1134,30.243,30.0887,30.243,47000.0
2008-08-07 11:10:00,48.98,49.07,48.92,48.96,43700.0,30.2368,30.2924,30.1998,30.2245,43700.0
2008-08-07 11:15:00,48.94,48.95,48.81,48.82,25600.0,30.2121,30.2183,30.1319,30.1381,25600.0
2008-08-07 11:20:00,48.81,48.95,48.8,48.89,34000.0,30.1319,30.2183,30.1257,30.1813,34000.0
2008-08-07 11:25:00,48.89,49.04,48.88,49.01,22300.0,30.1813,30.2739,30.1751,30.2553,22300.0
2008-08-07 11:30:00,49.02,49.04,48.96,48.99,24700.0,30.2615,30.2739,30.2245,30.243,24700.0
2008-08-07 11:35:00,49.0,49.08,48.97,49.0,28400.0,30.2492,30.2986,30.2307,30.2492,28400.0
2008-08-07 11:40:00,49.0,49.04,48.97,49.02,57400.0,30.2492,30.2739,30.2307,30.2615,57400.0
2008-08-07 11:45:00,49.03,49.08,49.01,49.04,45100.0,30.2677,30.2986,30.2553,30.2739,45100.0
2008-08-07 11:50:00,49.03,49.09,49.01,49.07,38000.0,30.2677,30.3047,30.2553,30.2924,38000.0
2008-08-07 11:55:00,49.07,49.09,49.0,49.05,88000.0,30.2924,30.3047,30.2492,30.28,88000.0
2008-08-07 12:00:00,49.05,49.05,48.84,48.86,32700.0,30.28,30.28,30.1504,30.1627,32700.0
2008-08-07 12:05:00,48.86,48.88,48.77,48.79,26200.0,30.1627,30.1751,30.1072,30.1195,26200.0
2008-08-07 12:10:00,48.8,48.91,48.79,48.89,12600.0,30.1257,30.1936,30.1195,30.1813,12600.0
2008-08-07 12:15:00,48.89,48.94,48.88,48.9,21000.0,30.1813,30.2121,30.1751,30.1874,21000.0
2008-08-07 12:20:00,48.89,48.93,48.85,48.9,16200.0,30.1813,30.206,30.1566,30.1874,16200.0
2008-08-07 12:25:00,48.91,49.0,48.91,48.99,14500.0,30.1936,30.2492,30.1936,30.243,14500.0
2008-08-07 12:30:00,48.99,49.09,48.98,49.09,15400.0,30.243,30.3047,30.2368,30.3047,15400.0
2008-08-07 12:35:00,49.09,49.21,49.09,49.18,38500.0,30.3047,30.3788,30.3047,30.3603,38500.0
2008-08-07 12:40:00,49.19,49.25,49.12,49.12,26900.0,30.3665,30.4035,30.3233,30.3233,26900.0
2008-08-07 12:45:00,49.12,49.29,49.12,49.27,28100.0,30.3233,30.4282,30.3233,30.4159,28100.0
2008-08-07 12:50:00,49.26,49.29,49.23,49.23,20900.0,30.4097,30.4282,30.3912,30.3912,20900.0
2008-08-07 12:55:00,49.24,49.3,49.19,49.24,24300.0,30.3973,30.4344,30.3665,30.3973,24300.0
2008-08-07 13:00:00,49.25,49.27,49.15,49.15,15300.0,30.4035,30.4159,30.3418,30.3418,15300.0
2008-08-07 13:05:00,49.16,49.18,49.13,49.13,11400.0,30.3479,30.3603,30.3294,30.3294,11400.0
2008-08-07 13:10:00,49.13,49.17,49.1,49.17,21800.0,30.3294,30.3541,30.3109,30.3541,21800.0
2008-08-07 13:15:00,49.18,49.21,49.1,49.11,32600.0,30.3603,30.3788,30.3109,30.3171,32600.0
2008-08-07 13:20:00,49.12,49.14,49.1,49.14,21300.0,30.3233,30.3356,30.3109,30.3356,21300.0
2008-08-07 13:25:00,49.13,49.2,49.06,49.19,34500.0,30.3294,30.3726,30.2862,30.3665,34500.0
2008-08-07 13:30:00,49.2,49.25,49.1,49.12,32100.0,30.3726,30.4035,30.3109,30.3233,32100.0
2008-08-07 13:35:00,49.12,49.17,49.08,49.14,43100.0,30.3233,30.3541,30.2986,30.3356,43100.0
2008-08-07 13:40:00,49.14,49.17,49.1,49.14,38000.0,30.3356,30.3541,30.3109,30.3356,38000.0
2008-08-07 13:45:00,49.14,49.15,49.09,49.14,28100.0,30.3356,30.3418,30.3047,30.3356,28100.0
2008-08-07 13:50:00,49.14,49.15,49.09,49.11,32400.0,30.3356,30.3418,30.3047,30.3171,32400.0
2008-08-07 13:55:00,49.11,49.15,49.09,49.11,48900.0,30.3171,30.3418,30.3047,30.3171,48900.0
2008-08-07 14:00:00,49.11,49.15,49.08,49.08,42800.0,30.3171,30.3418,30.2986,30.2986,42800.0
2008-08-07 14:05:00,49.1,49.1,48.94,48.95,51000.0,30.3109,30.3109,30.2121,30.2183,51000.0
2008-08-07 14:10:00,48.95,49.01,48.91,48.98,35000.0,30.2183,30.2553,30.1936,30.2368,35000.0
2008-08-07 14:15:00,48.99,49.03,48.93,48.98,27400.0,30.243,30.2677,30.206,30.2368,27400.0
2008-08-07 14:20:00,48.98,49.01,48.91,48.96,31600.0,30.2368,30.2553,30.1936,30.2245,31600.0
2008-08-07 14:25:00,48.97,48.99,48.9,48.98,68100.0,30.2307,30.243,30.1874,30.2368,68100.0
2008-08-07 14:30:00,48.97,49.08,48.97,49.07,28500.0,30.2307,30.2986,30.2307,30.2924,28500.0
2008-08-07 14:35:00,49.07,49.07,48.93,48.96,35100.0,30.2924,30.2924,30.206,30.2245,35100.0
2008-08-07 14:40:00,48.97,49.0,48.95,48.96,33700.0,30.2307,30.2492,30.2183,30.2245,33700.0
2008-08-07 14:45:00,48.96,48.97,48.86,48.9,70900.0,30.2245,30.2307,30.1627,30.1874,70900.0
2008-08-07 14:50:00,48.91,48.99,48.88,48.95,41300.0,30.1936,30.243,30.1751,30.2183,41300.0
2008-08-07 14:55:00,48.96,48.97,48.85,48.86,39200.0,30.2245,30.2307,30.1566,30.1627,39200.0
2008-08-07 15:00:00,48.87,48.91,48.8,48.83,44800.0,30.1689,30.1936,30.1257,30.1442,44800.0
2008-08-07 15:05:00,48.83,48.91,48.76,48.9,42400.0,30.1442,30.1936,30.101,30.1874,42400.0
2008-08-07 15:10:00,48.91,48.92,48.77,48.79,24100.0,30.1936,30.1998,30.1072,30.1195,24100.0
2008-08-07 15:15:00,48.79,48.85,48.79,48.81,35600.0,30.1195,30.1566,30.1195,30.1319,35600.0
2008-08-07 15:20:00,48.8,48.82,48.72,48.76,43500.0,30.1257,30.1381,30.0763,30.101,43500.0
2008-08-07 15:25:00,48.76,48.81,48.74,48.76,35200.0,30.101,30.1319,30.0887,30.101,35200.0
2008-08-07 15:30:00,48.75,48.77,48.59,48.61,89500.0,30.0948,30.1072,29.9961,30.0084,89500.0
2008-08-07 15:35:00,48.61,48.63,48.43,48.44,188400.0,30.0084,30.0208,29.8973,29.9035,188400.0
2008-08-07 15:40:00,48.44,48.46,48.39,48.39,114200.0,29.9035,29.9158,29.8726,29.8726,114200.0
2008-08-07 15:45:00,48.39,48.42,48.32,48.34,82500.0,29.8726,29.8911,29.8294,29.8417,82500.0
2008-08-07 15:50:00,48.34,48.39,48.32,48.38,94300.0,29.8417,29.8726,29.8294,29.8664,94300.0
2008-08-07 15:55:00,48.39,48.47,48.38,48.47,118300.0,29.8726,29.922,29.8664,29.922,118300.0
2008-08-08 09:30:00,48.56,48.56,48.08,48.33,61100.0,29.9775,29.9775,29.6812,29.8356,61100.0
2008-08-08 09:35:00,48.31,48.33,48.0,48.02,26200.0,29.8232,29.8356,29.6318,29.6442,26200.0
2008-08-08 09:40:00,48.02,48.32,48.01,48.22,32600.0,29.6442,29.8294,29.638,29.7677,32600.0
2008-08-08 09:45:00,48.23,48.4,48.12,48.4,43500.0,29.7738,29.8788,29.7059,29.8788,43500.0
2008-08-08 09:50:00,48.39,48.67,48.37,48.64,49100.0,29.8726,30.0455,29.8603,30.0269,49100.0
2008-08-08 09:55:00,48.64,48.64,48.48,48.52,132400.0,30.0269,30.0269,29.9282,29.9529,132400.0
2008-08-08 10:00:00,48.55,48.78,48.51,48.73,42600.0,29.9714,30.1134,29.9467,30.0825,42600.0
2008-08-08 10:05:00,48.73,48.96,48.7,48.93,146100.0,30.0825,30.2245,30.064,30.206,146100.0
2008-08-08 10:10:00,48.95,49.19,48.93,49.17,83400.0,30.2183,30.3665,30.206,30.3541,83400.0
2008-08-08 10:15:00,49.17,49.25,49.15,49.22,69900.0,30.3541,30.4035,30.3418,30.385,69900.0
2008-08-08 10:20:00,49.21,49.4,49.17,49.25,62300.0,30.3788,30.4961,30.3541,30.4035,62300.0
2008-08-08 10:25:00,49.25,49.36,49.15,49.31,77300.0,30.4035,30.4714,30.3418,30.4405,77300.0
2008-08-08 10:30:00,49.31,49.33,49.17,49.31,43900.0,30.4405,30.4529,30.3541,30.4405,43900.0
2008-08-08 10:35:00,49.31,49.36,49.14,49.31,78300.0,30.4405,30.4714,30.3356,30.4405,78300.0
2008-08-08 10:40:00,49.31,49.39,49.31,49.34,21000.0,30.4405,30.4899,30.4405,30.4591,21000.0
2008-08-08 10:45:00,49.34,49.38,49.29,49.38,18500.0,30.4591,30.4838,30.4282,30.4838,18500.0
2008-08-08 10:50:00,49.37,49.45,49.36,49.43,33100.0,30.4776,30.527,30.4714,30.5146,33100.0
2008-08-08 10:55:00,49.42,49.49,49.37,49.43,31600.0,30.5084,30.5517,30.4776,30.5146,31600.0
2008-08-08 11:00:00,49.43,49.46,49.4,49.41,36500.0,30.5146,30.5331,30.4961,30.5023,36500.0
2008-08-08 11:05:00,49.42,49.43,49.31,49.42,33600.0,30.5084,30.5146,30.4405,30.5084,33600.0
2008-08-08 11:10:00,49.43,49.5,49.42,49.43,41700.0,30.5146,30.5578,30.5084,30.5146,41700.0
2008-08-08 11:15:00,49.44,49.46,49.34,49.38,45700.0,30.5208,30.5331,30.4591,30.4838,45700.0
2008-08-08 11:20:00,49.39,49.46,49.36,49.38,49600.0,30.4899,30.5331,30.4714,30.4838,49600.0
2008-08-08 11:25:00,49.38,49.38,49.31,49.34,56200.0,30.4838,30.4838,30.4405,30.4591,56200.0
2008-08-08 11:30:00,49.34,49.41,49.29,49.4,62500.0,30.4591,30.5023,30.4282,30.4961,62500.0
2008-08-08 11:35:00,49.41,49.43,49.34,49.42,42500.0,30.5023,30.5146,30.4591,30.5084,42500.0
2008-08-08 11:40:00,49.42,49.46,49.4,49.42,26800.0,30.5084,30.5331,30.4961,30.5084,26800.0
2008-08-08 11:45:00,49.42,49.43,49.35,49.36,52600.0,30.5084,30.5146,30.4652,30.4714,52600.0
2008-08-08 11:50:00,49.37,49.4,49.32,49.39,48700.0,30.4776,30.4961,30.4467,30.4899,48700.0
2008-08-08 11:55:00,49.38,49.45,49.36,49.36,289100.0,30.4838,30.527,30.4714,30.4714,289100.0
2008-08-08 12:00:00,49.36,49.42,49.36,49.42,91800.0,30.4714,30.5084,30.4714,30.5084,91800.0
2008-08-08 12:05:00,49.42,49.45,49.42,49.42,43100.0,30.5084,30.527,30.5084,30.5084,43100.0
2008-08-08 12:10:00,49.43,49.44,49.4,49.41,33200.0,30.5146,30.5208,30.4961,30.5023,33200.0
2008-08-08 12:15:00,49.42,49.5,49.41,49.48,70800.0,30.5084,30.5578,30.5023,30.5455,70800.0
2008-08-08 12:20:00,49.48,49.57,49.43,49.55,81400.0,30.5455,30.601,30.5146,30.5887,81400.0
2008-08-08 12:25:00,49.54,49.68,49.54,49.66,65100.0,30.5825,30.669,30.5825,30.6566,65100.0
2008-08-08 12:30:00,49.65,49.66,49.55,49.57,40600.0,30.6504,30.6566,30.5887,30.601,40600.0
2008-08-08 12:35:00,49.57,49.57,49.47,49.49,36300.0,30.601,30.601,30.5393,30.5517,36300.0
2008-08-08 12:40:00,49.48,49.48,49.44,49.44,33200.0,30.5455,30.5455,30.5208,30.5208,33200.0
2008-08-08 12:45:00,49.44,49.45,49.39,49.41,35400.0,30.5208,30.527,30.4899,30.5023,35400.0
2008-08-08 12:50:00,49.41,49.46,49.39,49.4,54100.0,30.5023,30.5331,30.4899,30.4961,54100.0
2008-08-08 12:55:00,49.4,49.44,49.3,49.32,88200.0,30.4961,30.5208,30.4344,30.4467,88200.0
2008-08-08 13:00:00,49.32,49.34,49.27,49.33,43400.0,30.4467,30.4591,30.4159,30.4529,43400.0
2008-08-08 13:05:00,49.33,49.35,49.22,49.25,57400.0,30.4529,30.4652,30.385,30.4035,57400.0
2008-08-08 13:10:00,49.25,49.25,49.18,49.22,56900.0,30.4035,30.4035,30.3603,30.385,56900.0
2008-08-08 13:15:00,49.22,49.26,49.16,49.17,52200.0,30.385,30.4097,30.3479,30.3541,52200.0
2008-08-08 13:20:00,49.18,49.22,49.15,49.22,57300.0,30.3603,30.385,30.3418,30.385,57300.0
2008-08-08 13:25:00,49.22,49.26,49.2,49.24,48000.0,30.385,30.4097,30.3726,30.3973,48000.0
2008-08-08 13:30:00,49.25,49.36,49.25,49.34,48300.0,30.4035,30.4714,30.4035,30.4591,48300.0
2008-08-08 13:35:00,49.34,49.34,49.25,49.25,51200.0,30.4591,30.4591,30.4035,30.4035,51200.0
2008-08-08 13:40:00,49.26,49.36,49.25,49.28,64600.0,30.4097,30.4714,30.4035,30.422,64600.0
2008-08-08 13:45:00,49.28,49.29,49.16,49.2,51200.0,30.422,30.4282,30.3479,30.3726,51200.0
2008-08-08 13:50:00,49.2,49.25,49.17,49.18,32200.0,30.3726,30.4035,30.3541,30.3603,32200.0
2008-08-08 13:55:00,49.16,49.18,49.11,49.17,40800.0,30.3479,30.3603,30.3171,30.3541,40800.0
2008-08-08 14:00:00,49.17,49.17,49.1,49.15,40900.0,30.3541,30.3541,30.3109,30.3418,40900.0
2008-08-08 14:05:00,49.13,49.16,49.1,49.1,52700.0,30.3294,30.3479,30.3109,30.3109,52700.0
2008-08-08 14:10:00,49.11,49.11,48.98,48.99,57100.0,30.3171,30.3171,30.2368,30.243,57100.0
2008-08-08 14:15:00,48.99,49.05,48.98,48.98,49500.0,30.243,30.28,30.2368,30.2368,49500.0
2008-08-08 14:20:00,49.0,49.11,48.99,49.07,60400.0,30.2492,30.3171,30.243,30.2924,60400.0
2008-08-08 14:25:00,49.08,49.16,49.07,49.14,38300.0,30.2986,30.3479,30.2924,30.3356,38300.0
2008-08-08 14:30:00,49.14,49.18,49.08,49.08,39100.0,30.3356,30.3603,30.2986,30.2986,39100.0
2008-08-08 14:35:00,49.08,49.11,49.0,49.11,46700.0,30.2986,30.3171,30.2492,30.3171,46700.0
2008-08-08 14:40:00,49.11,49.23,49.11,49.12,49800.0,30.3171,30.3912,30.3171,30.3233,49800.0
2008-08-08 14:45:00,49.12,49.13,49.02,49.06,58500.0,30.3233,30.3294,30.2615,30.2862,58500.0
2008-08-08 14:50:00,49.05,49.12,49.04,49.11,102000.0,30.28,30.3233,30.2739,30.3171,102000.0
2008-08-08 14:55:00,49.11,49.11,49.08,49.09,64100.0,30.3171,30.3171,30.2986,30.3047,64100.0
2008-08-08 15:00:00,49.09,49.14,49.08,49.12,46600.0,30.3047,30.3356,30.2986,30.3233,46600.0
2008-08-08 15:05:00,49.12,49.13,49.07,49.08,75700.0,30.3233,30.3294,30.2924,30.2986,75700.0
2008-08-08 15:10:00,49.08,49.1,49.03,49.03,64900.0,30.2986,30.3109,30.2677,30.2677,64900.0
2008-08-08 15:15:00,49.03,49.04,48.99,49.02,94500.0,30.2677,30.2739,30.243,30.2615,94500.0
2008-08-08 15:20:00,49.02,49.04,48.98,49.0,72800.0,30.2615,30.2739,30.2368,30.2492,72800.0
2008-08-08 15:25:00,48.99,49.05,48.99,49.05,73200.0,30.243,30.28,30.243,30.28,73200.0
2008-08-08 15:30:00,49.04,49.1,49.04,49.06,82800.0,30.2739,30.3109,30.2739,30.2862,82800.0
2008-08-08 15:35:00,49.06,49.14,49.05,49.07,87300.0,30.2862,30.3356,30.28,30.2924,87300.0
2008-08-08 15:40:00,49.08,49.16,49.07,49.1,204500.0,30.2986,30.3479,30.2924,30.3109,204500.0
2008-08-08 15:45:00,49.1,49.18,49.09,49.1,148800.0,30.3109,30.3603,30.3047,30.3109,148800.0
2008-08-08 15:50:00,49.1,49.12,49.08,49.08,128300.0,30.3109,30.3233,30.2986,30.2986,128300.0
2008-08-08 15:55:00,49.07,49.07,48.95,49.02,203300.0,30.2924,30.2924,30.2183,30.2615,203300.0
2008-08-11 09:30:00,48.84,49.17,48.84,49.11,38700.0,30.1504,30.3541,30.1504,30.3171,38700.0
2008-08-11 09:35:00,49.1,49.18,49.02,49.15,13300.0,30.3109,30.3603,30.2615,30.3418,13300.0
2008-08-11 09:40:00,49.12,49.22,49.09,49.13,25900.0,30.3233,30.385,30.3047,30.3294,25900.0
2008-08-11 09:45:00,49.12,49.17,49.06,49.1,22500.0,30.3233,30.3541,30.2862,30.3109,22500.0
2008-08-11 09:50:00,49.1,49.3,49.1,49.26,24000.0,30.3109,30.4344,30.3109,30.4097,24000.0
2008-08-11 09:55:00,49.26,49.32,49.23,49.32,33700.0,30.4097,30.4467,30.3912,30.4467,33700.0
2008-08-11 10:00:00,49.34,49.41,49.32,49.35,19700.0,30.4591,30.5023,30.4467,30.4652,19700.0
2008-08-11 10:05:00,49.33,49.41,49.26,49.4,33200.0,30.4529,30.5023,30.4097,30.4961,33200.0
2008-08-11 10:10:00,49.38,49.41,49.23,49.23,12100.0,30.4838,30.5023,30.3912,30.3912,12100.0
2008-08-11 10:15:00,49.24,49.35,49.18,49.3,24000.0,30.3973,30.4652,30.3603,30.4344,24000.0
2008-08-11 10:20:00,49.28,49.33,49.16,49.3,22200.0,30.422,30.4529,30.3479,30.4344,22200.0
2008-08-11 10:25:00,49.31,49.34,49.29,49.31,21400.0,30.4405,30.4591,30.4282,30.4405,21400.0
2008-08-11 10:30:00,49.31,49.42,49.2,49.4,184600.0,30.4405,30.5084,30.3726,30.4961,184600.0
2008-08-11 10:35:00,49.39,49.4,49.34,49.38,17900.0,30.4899,30.4961,30.4591,30.4838,17900.0
2008-08-11 10:40:00,49.4,49.46,49.37,49.43,25900.0,30.4961,30.5331,30.4776,30.5146,25900.0
2008-08-11 10:45:00,49.43,49.52,49.43,49.43,26100.0,30.5146,30.5702,30.5146,30.5146,26100.0
2008-08-11 10:50:00,49.43,49.56,49.42,49.5,15900.0,30.5146,30.5949,30.5084,30.5578,15900.0
2008-08-11 10:55:00,49.48,49.54,49.48,49.51,14500.0,30.5455,30.5825,30.5455,30.564,14500.0
2008-08-11 11:00:00,49.51,49.56,49.46,49.54,14100.0,30.564,30.5949,30.5331,30.5825,14100.0
2008-08-11 11:05:00,49.54,49.66,49.54,49.63,14800.0,30.5825,30.6566,30.5825,30.6381,14800.0
2008-08-11 11:10:00,49.62,49.63,49.54,49.56,9200.0,30.6319,30.6381,30.5825,30.5949,9200.0
2008-08-11 11:15:00,49.56,49.58,49.51,49.53,22900.0,30.5949,30.6072,30.564,30.5764,22900.0
2008-08-11 11:20:00,49.52,49.53,49.46,49.48,12200.0,30.5702,30.5764,30.5331,30.5455,12200.0
2008-08-11 11:25:00,49.5,49.65,49.49,49.63,19200.0,30.5578,30.6504,30.5517,30.6381,19200.0
2008-08-11 11:30:00,49.63,49.7,49.61,49.68,12500.0,30.6381,30.6813,30.6257,30.669,12500.0
2008-08-11 11:35:00,49.69,49.86,49.69,49.82,37100.0,30.6751,30.7801,30.6751,30.7554,37100.0
2008-08-11 11:40:00,49.82,49.93,49.75,49.92,33800.0,30.7554,30.8233,30.7122,30.8171,33800.0
2008-08-11 11:45:00,49.92,49.97,49.87,49.89,39100.0,30.8171,30.848,30.7862,30.7986,39100.0
2008-08-11 11:50:00,49.89,50.0,49.87,49.96,25500.0,30.7986,30.8665,30.7862,30.8418,25500.0
2008-08-11 11:55:00,49.96,49.97,49.9,49.93,30000.0,30.8418,30.848,30.8048,30.8233,30000.0
2008-08-11 12:00:00,49.92,49.97,49.89,49.95,22200.0,30.8171,30.848,30.7986,30.8356,22200.0
2008-08-11 12:05:00,49.96,49.96,49.92,49.94,30500.0,30.8418,30.8418,30.8171,30.8295,30500.0
2008-08-11 12:10:00,49.94,49.95,49.85,49.85,20000.0,30.8295,30.8356,30.7739,30.7739,20000.0
2008-08-11 12:15:00,49.87,49.95,49.86,49.95,9700.0,30.7862,30.8356,30.7801,30.8356,9700.0
2008-08-11 12:20:00,49.95,50.06,49.95,50.0,30800.0,30.8356,30.9035,30.8356,30.8665,30800.0
2008-08-11 12:25:00,50.0,50.1,49.99,50.1,18100.0,30.8665,30.9282,30.8603,30.9282,18100.0
2008-08-11 12:30:00,50.11,50.12,50.07,50.1,18300.0,30.9344,30.9406,30.9097,30.9282,18300.0
2008-08-11 12:35:00,50.09,50.13,50.07,50.11,19400.0,30.9221,30.9468,30.9097,30.9344,19400.0
2008-08-11 12:40:00,50.11,50.13,50.05,50.07,16800.0,30.9344,30.9468,30.8974,30.9097,16800.0
2008-08-11 12:45:00,50.09,50.19,50.08,50.18,64300.0,30.9221,30.9838,30.9159,30.9776,64300.0
2008-08-11 12:50:00,50.17,50.18,50.12,50.13,87000.0,30.9714,30.9776,30.9406,30.9468,87000.0
2008-08-11 12:55:00,50.12,50.16,50.08,50.08,53000.0,30.9406,30.9653,30.9159,30.9159,53000.0
2008-08-11 13:00:00,50.08,50.09,49.95,49.96,38600.0,30.9159,30.9221,30.8356,30.8418,38600.0
2008-08-11 13:05:00,49.95,49.99,49.9,49.91,57500.0,30.8356,30.8603,30.8048,30.8109,57500.0
2008-08-11 13:10:00,49.9,49.95,49.9,49.95,13900.0,30.8048,30.8356,30.8048,30.8356,13900.0
2008-08-11 13:15:00,49.94,49.95,49.93,49.93,16900.0,30.8295,30.8356,30.8233,30.8233,16900.0
2008-08-11 13:20:00,49.94,49.98,49.93,49.94,30900.0,30.8295,30.8542,30.8233,30.8295,30900.0
2008-08-11 13:25:00,49.93,50.0,49.87,49.9,78300.0,30.8233,30.8665,30.7862,30.8048,78300.0
2008-08-11 13:30:00,49.89,49.91,49.86,49.89,33900.0,30.7986,30.8109,30.7801,30.7986,33900.0
2008-08-11 13:35:00,49.88,50.09,49.87,50.01,34600.0,30.7924,30.9221,30.7862,30.8727,34600.0
2008-08-11 13:40:00,50.01,50.01,49.93,49.94,18100.0,30.8727,30.8727,30.8233,30.8295,18100.0
2008-08-11 13:45:00,49.94,50.06,49.94,50.06,15500.0,30.8295,30.9035,30.8295,30.9035,15500.0
2008-08-11 13:50:00,50.05,50.08,49.99,50.08,17900.0,30.8974,30.9159,30.8603,30.9159,17900.0
2008-08-11 13:55:00,50.08,50.1,49.95,49.97,24300.0,30.9159,30.9282,30.8356,30.848,24300.0
2008-08-11 14:00:00,49.95,49.98,49.95,49.96,29300.0,30.8356,30.8542,30.8356,30.8418,29300.0
2008-08-11 14:05:00,49.96,50.03,49.96,50.01,37100.0,30.8418,30.885,30.8418,30.8727,37100.0
2008-08-11 14:10:00,50.0,50.03,49.98,50.03,46100.0,30.8665,30.885,30.8542,30.885,46100.0
2008-08-11 14:15:00,50.02,50.02,49.94,49.97,23800.0,30.8788,30.8788,30.8295,30.848,23800.0
2008-08-11 14:20:00,49.97,50.0,49.88,49.93,69700.0,30.848,30.8665,30.7924,30.8233,69700.0
2008-08-11 14:25:00,49.93,49.95,49.89,49.91,28200.0,30.8233,30.8356,30.7986,30.8109,28200.0
2008-08-11 14:30:00,49.9,50.0,49.89,49.9,34400.0,30.8048,30.8665,30.7986,30.8048,34400.0
2008-08-11 14:35:00,49.89,49.9,49.71,49.81,49700.0,30.7986,30.8048,30.6875,30.7492,49700.0
2008-08-11 14:40:00,49.83,49.86,49.74,49.76,48500.0,30.7616,30.7801,30.706,30.7183,48500.0
2008-08-11 14:45:00,49.75,49.84,49.74,49.75,36100.0,30.7122,30.7677,30.706,30.7122,36100.0
2008-08-11 14:50:00,49.75,49.75,49.58,49.6,77900.0,30.7122,30.7122,30.6072,30.6196,77900.0
2008-08-11 14:55:00,49.59,49.61,49.49,49.5,89900.0,30.6134,30.6257,30.5517,30.5578,89900.0
2008-08-11 15:00:00,49.52,49.68,49.51,49.66,52700.0,30.5702,30.669,30.564,30.6566,52700.0
2008-08-11 15:05:00,49.67,49.7,49.6,49.63,70500.0,30.6628,30.6813,30.6196,30.6381,70500.0
2008-08-11 15:10:00,49.62,49.65,49.6,49.61,34800.0,30.6319,30.6504,30.6196,30.6257,34800.0
2008-08-11 15:15:00,49.61,49.65,49.53,49.56,85200.0,30.6257,30.6504,30.5764,30.5949,85200.0
2008-08-11 15:20:00,49.57,49.65,49.5,49.6,70500.0,30.601,30.6504,30.5578,30.6196,70500.0
2008-08-11 15:25:00,49.6,49.61,49.51,49.57,130100.0,30.6196,30.6257,30.564,30.601,130100.0
2008-08-11 15:30:00,49.56,49.57,49.39,49.4,65300.0,30.5949,30.601,30.4899,30.4961,65300.0
2008-08-11 15:35:00,49.39,49.41,49.36,49.41,113600.0,30.4899,30.5023,30.4714,30.5023,113600.0
2008-08-11 15:40:00,49.4,49.43,49.38,49.42,80500.0,30.4961,30.5146,30.4838,30.5084,80500.0
2008-08-11 15:45:00,49.41,49.43,49.3,49.37,115900.0,30.5023,30.5146,30.4344,30.4776,115900.0
2008-08-11 15:50:00,49.38,49.48,49.37,49.4,113800.0,30.4838,30.5455,30.4776,30.4961,113800.0
2008-08-11 15:55:00,49.4,49.51,49.38,49.49,167800.0,30.4961,30.564,30.4838,30.5517,167800.0
2008-08-12 09:30:00,49.55,49.6,49.15,49.53,36800.0,30.5887,30.6196,30.3418,30.5764,36800.0
2008-08-12 09:35:00,49.49,49.49,49.23,49.25,35400.0,30.5517,30.5517,30.3912,30.4035,35400.0
2008-08-12 09:40:00,49.25,49.29,49.08,49.23,32100.0,30.4035,30.4282,30.2986,30.3912,32100.0
2008-08-12 09:45:00,49.21,49.26,49.09,49.1,32200.0,30.3788,30.4097,30.3047,30.3109,32200.0
2008-08-12 09:50:00,49.07,49.12,49.0,49.06,28500.0,30.2924,30.3233,30.2492,30.2862,28500.0
2008-08-12 09:55:00,49.05,49.14,49.02,49.12,29000.0,30.28,30.3356,30.2615,30.3233,29000.0
2008-08-12 10:00:00,49.13,49.39,49.06,49.36,46100.0,30.3294,30.4899,30.2862,30.4714,46100.0
2008-08-12 10:05:00,49.36,49.49,49.33,49.41,82800.0,30.4714,30.5517,30.4529,30.5023,82800.0
2008-08-12 10:10:00,49.41,49.53,49.4,49.46,45300.0,30.5023,30.5764,30.4961,30.5331,45300.0
2008-08-12 10:15:00,49.46,49.5,49.36,49.36,57600.0,30.5331,30.5578,30.4714,30.4714,57600.0
2008-08-12 10:20:00,49.36,49.4,49.19,49.19,68000.0,30.4714,30.4961,30.3665,30.3665,68000.0
2008-08-12 10:25:00,49.18,49.18,48.9,48.9,48500.0,30.3603,30.3603,30.1874,30.1874,48500.0
2008-08-12 10:30:00,48.9,48.91,48.71,48.74,55100.0,30.1874,30.1936,30.0701,30.0887,55100.0
2008-08-12 10:35:00,48.74,48.81,48.69,48.71,39000.0,30.0887,30.1319,30.0578,30.0701,39000.0
2008-08-12 10:40:00,48.71,48.88,48.67,48.87,30000.0,30.0701,30.1751,30.0455,30.1689,30000.0
2008-08-12 10:45:00,48.89,48.94,48.85,48.85,34200.0,30.1813,30.2121,30.1566,30.1566,34200.0
2008-08-12 10:50:00,48.89,48.89,48.83,48.85,19600.0,30.1813,30.1813,30.1442,30.1566,19600.0
2008-08-12 10:55:00,48.86,48.89,48.83,48.84,22000.0,30.1627,30.1813,30.1442,30.1504,22000.0
2008-08-12 11:00:00,48.86,48.91,48.86,48.9,21800.0,30.1627,30.1936,30.1627,30.1874,21800.0
2008-08-12 11:05:00,48.9,49.13,48.9,49.05,48100.0,30.1874,30.3294,30.1874,30.28,48100.0
2008-08-12 11:10:00,49.05,49.1,48.94,49.0,28500.0,30.28,30.3109,30.2121,30.2492,28500.0
2008-08-12 11:15:00,48.99,49.04,48.96,49.02,23000.0,30.243,30.2739,30.2245,30.2615,23000.0
2008-08-12 11:20:00,49.03,49.08,48.98,49.02,25700.0,30.2677,30.2986,30.2368,30.2615,25700.0
2008-08-12 11:25:00,49.02,49.24,49.02,49.22,24300.0,30.2615,30.3973,30.2615,30.385,24300.0
2008-08-12 11:30:00,49.22,49.25,49.19,49.23,20300.0,30.385,30.4035,30.3665,30.3912,20300.0
2008-08-12 11:35:00,49.24,49.25,49.2,49.2,21200.0,30.3973,30.4035,30.3726,30.3726,21200.0
2008-08-12 11:40:00,49.2,49.25,49.19,49.25,37000.0,30.3726,30.4035,30.3665,30.4035,37000.0
2008-08-12 11:45:00,49.24,49.28,49.19,49.21,17700.0,30.3973,30.422,30.3665,30.3788,17700.0
2008-08-12 11:50:00,49.22,49.25,49.16,49.19,10400.0,30.385,30.4035,30.3479,30.3665,10400.0
2008-08-12 11:55:00,49.16,49.21,49.16,49.16,13500.0,30.3479,30.3788,30.3479,30.3479,13500.0
2008-08-12 12:00:00,49.15,49.17,49.11,49.15,28400.0,30.3418,30.3541,30.3171,30.3418,28400.0
2008-08-12 12:05:00,49.16,49.19,49.14,49.15,44200.0,30.3479,30.3665,30.3356,30.3418,44200.0
2008-08-12 12:10:00,49.15,49.17,49.14,49.15,18300.0,30.3418,30.3541,30.3356,30.3418,18300.0
2008-08-12 12:15:00,49.15,49.2,49.15,49.19,20900.0,30.3418,30.3726,30.3418,30.3665,20900.0
2008-08-12 12:20:00,49.2,49.27,49.19,49.25,21500.0,30.3726,30.4159,30.3665,30.4035,21500.0
2008-08-12 12:25:00,49.26,49.33,49.26,49.31,27900.0,30.4097,30.4529,30.4097,30.4405,27900.0
2008-08-12 12:30:00,49.31,49.35,49.25,49.27,30300.0,30.4405,30.4652,30.4035,30.4159,30300.0
2008-08-12 12:35:00,49.26,49.26,49.18,49.19,10600.0,30.4097,30.4097,30.3603,30.3665,10600.0
2008-08-12 12:40:00,49.2,49.27,49.2,49.21,14000.0,30.3726,30.4159,30.3726,30.3788,14000.0
2008-08-12 12:45:00,49.19,49.21,49.17,49.18,12900.0,30.3665,30.3788,30.3541,30.3603,12900.0
2008-08-12 12:50:00,49.16,49.28,49.14,49.27,18200.0,30.3479,30.422,30.3356,30.4159,18200.0
2008-08-12 12:55:00,49.27,49.33,49.22,49.33,22700.0,30.4159,30.4529,30.385,30.4529,22700.0
2008-08-12 13:00:00,49.33,49.36,49.29,49.33,19700.0,30.4529,30.4714,30.4282,30.4529,19700.0
2008-08-12 13:05:00,49.34,49.37,49.32,49.35,21200.0,30.4591,30.4776,30.4467,30.4652,21200.0
2008-08-12 13:10:00,49.35,49.38,49.33,49.37,21500.0,30.4652,30.4838,30.4529,30.4776,21500.0
2008-08-12 13:15:00,49.36,49.4,49.34,49.4,22600.0,30.4714,30.4961,30.4591,30.4961,22600.0
2008-08-12 13:20:00,49.4,49.42,49.36,49.39,32900.0,30.4961,30.5084,30.4714,30.4899,32900.0
2008-08-12 13:25:00,49.38,49.4,49.32,49.32,41500.0,30.4838,30.4961,30.4467,30.4467,41500.0
2008-08-12 13:30:00,49.31,49.34,49.28,49.34,19100.0,30.4405,30.4591,30.422,30.4591,19100.0
2008-08-12 13:35:00,49.35,49.4,49.34,49.39,20700.0,30.4652,30.4961,30.4591,30.4899,20700.0
2008-08-12 13:40:00,49.38,49.46,49.38,49.46,24400.0,30.4838,30.5331,30.4838,30.5331,24400.0
2008-08-12 13:45:00,49.46,49.47,49.39,49.4,35000.0,30.5331,30.5393,30.4899,30.4961,35000.0
2008-08-12 13:50:00,49.39,49.4,49.35,49.39,17300.0,30.4899,30.4961,30.4652,30.4899,17300.0
2008-08-12 13:55:00,49.38,49.42,49.32,49.39,26200.0,30.4838,30.5084,30.4467,30.4899,26200.0
2008-08-12 14:00:00,49.39,49.44,49.38,49.39,25300.0,30.4899,30.5208,30.4838,30.4899,25300.0
2008-08-12 14:05:00,49.4,49.47,49.38,49.4,27400.0,30.4961,30.5393,30.4838,30.4961,27400.0
2008-08-12 14:10:00,49.39,49.46,49.37,49.44,48300.0,30.4899,30.5331,30.4776,30.5208,48300.0
2008-08-12 14:15:00,49.43,49.45,49.38,49.4,54200.0,30.5146,30.527,30.4838,30.4961,54200.0
2008-08-12 14:20:00,49.4,49.49,49.34,49.46,43100.0,30.4961,30.5517,30.4591,30.5331,43100.0
2008-08-12 14:25:00,49.46,49.59,49.46,49.55,19000.0,30.5331,30.6134,30.5331,30.5887,19000.0
2008-08-12 14:30:00,49.55,49.59,49.54,49.59,18200.0,30.5887,30.6134,30.5825,30.6134,18200.0
2008-08-12 14:35:00,49.59,49.61,49.54,49.58,25100.0,30.6134,30.6257,30.5825,30.6072,25100.0
2008-08-12 14:40:00,49.59,49.6,49.55,49.55,19300.0,30.6134,30.6196,30.5887,30.5887,19300.0
2008-08-12 14:45:00,49.55,49.61,49.53,49.56,36100.0,30.5887,30.6257,30.5764,30.5949,36100.0
2008-08-12 14:50:00,49.58,49.63,49.56,49.61,35000.0,30.6072,30.6381,30.5949,30.6257,35000.0
2008-08-12 14:55:00,49.6,49.64,49.5,49.52,31100.0,30.6196,30.6443,30.5578,30.5702,31100.0
2008-08-12 15:00:00,49.52,49.54,49.4,49.4,56500.0,30.5702,30.5825,30.4961,30.4961,56500.0
2008-08-12 15:05:00,49.4,49.48,49.39,49.44,54500.0,30.4961,30.5455,30.4899,30.5208,54500.0
2008-08-12 15:10:00,49.44,49.48,49.23,49.31,49800.0,30.5208,30.5455,30.3912,30.4405,49800.0
2008-08-12 15:15:00,49.3,49.36,49.23,49.35,33400.0,30.4344,30.4714,30.3912,30.4652,33400.0
2008-08-12 15:20:00,49.33,49.39,49.31,49.37,47000.0,30.4529,30.4899,30.4405,30.4776,47000.0
2008-08-12 15:25:00,49.37,49.45,49.31,49.33,78200.0,30.4776,30.527,30.4405,30.4529,78200.0
2008-08-12 15:30:00,49.33,49.34,49.05,49.09,94300.0,30.4529,30.4591,30.28,30.3047,94300.0
2008-08-12 15:35:00,49.09,49.12,49.01,49.05,99300.0,30.3047,30.3233,30.2553,30.28,99300.0
2008-08-12 15:40:00,49.04,49.14,49.04,49.1,93200.0,30.2739,30.3356,30.2739,30.3109,93200.0
2008-08-12 15:45:00,49.08,49.1,49.03,49.06,93400.0,30.2986,30.3109,30.2677,30.2862,93400.0
2008-08-12 15:50:00,49.06,49.11,49.05,49.07,143200.0,30.2862,30.3171,30.28,30.2924,143200.0
2008-08-12 15:55:00,49.07,49.17,49.07,49.17,186000.0,30.2924,30.3541,30.2924,30.3541,186000.0
2008-08-13 09:30:00,48.89,49.04,48.47,48.5,94300.0,30.3654,30.4586,30.1046,30.1232,94300.0
2008-08-13 09:35:00,48.47,48.51,48.4,48.41,31100.0,30.1046,30.1294,30.0611,30.0673,31100.0
2008-08-13 09:40:00,48.43,48.45,48.25,48.26,34200.0,30.0797,30.0922,29.9679,29.9742,34200.0
2008-08-13 09:45:00,48.26,48.28,48.16,48.2,61800.0,29.9742,29.9866,29.912,29.9369,61800.0
2008-08-13 09:50:00,48.2,48.3,48.15,48.27,69100.0,29.9369,29.999,29.9058,29.9804,69100.0
2008-08-13 09:55:00,48.25,48.5,48.25,48.49,40600.0,29.9679,30.1232,29.9679,30.117,40600.0
2008-08-13 10:00:00,48.49,48.65,48.4,48.62,45500.0,30.117,30.2164,30.0611,30.1978,45500.0
2008-08-13 10:05:00,48.64,48.65,48.42,48.43,30600.0,30.2102,30.2164,30.0735,30.0797,30600.0
2008-08-13 10:10:00,48.43,48.53,48.4,48.5,18300.0,30.0797,30.1419,30.0611,30.1232,18300.0
2008-08-13 10:15:00,48.51,48.51,48.41,48.47,17200.0,30.1294,30.1294,30.0673,30.1046,17200.0
2008-08-13 10:20:00,48.48,48.61,48.48,48.61,29800.0,30.1108,30.1915,30.1108,30.1915,29800.0
2008-08-13 10:25:00,48.59,48.6,48.4,48.45,30300.0,30.1791,30.1853,30.0611,30.0922,30300.0
2008-08-13 10:30:00,48.45,48.54,48.38,48.41,45900.0,30.0922,30.1481,30.0487,30.0673,45900.0
2008-08-13 10:35:00,48.41,48.46,48.2,48.22,52600.0,30.0673,30.0984,29.9369,29.9493,52600.0
2008-08-13 10:40:00,48.24,48.31,48.21,48.24,22800.0,29.9617,30.0052,29.9431,29.9617,22800.0
2008-08-13 10:45:00,48.25,48.44,48.25,48.44,22400.0,29.9679,30.086,29.9679,30.086,22400.0
2008-08-13 10:50:00,48.44,48.55,48.4,48.51,29400.0,30.086,30.1543,30.0611,30.1294,29400.0
2008-08-13 10:55:00,48.52,48.58,48.49,48.58,14900.0,30.1356,30.1729,30.117,30.1729,14900.0
2008-08-13 11:00:00,48.57,48.58,48.52,48.53,20100.0,30.1667,30.1729,30.1356,30.1419,20100.0
2008-08-13 11:05:00,48.52,48.54,48.4,48.4,22300.0,30.1356,30.1481,30.0611,30.0611,22300.0
2008-08-13 11:10:00,48.4,48.41,48.28,48.3,29200.0,30.0611,30.0673,29.9866,29.999,29200.0
2008-08-13 11:15:00,48.31,48.47,48.31,48.45,34200.0,30.0052,30.1046,30.0052,30.0922,34200.0
2008-08-13 11:20:00,48.47,48.47,48.42,48.45,22800.0,30.1046,30.1046,30.0735,30.0922,22800.0
2008-08-13 11:25:00,48.45,48.48,48.41,48.45,19300.0,30.0922,30.1108,30.0673,30.0922,19300.0
2008-08-13 11:30:00,48.46,48.46,48.39,48.42,29100.0,30.0984,30.0984,30.0549,30.0735,29100.0
2008-08-13 11:35:00,48.41,48.44,48.37,48.41,25400.0,30.0673,30.086,30.0425,30.0673,25400.0
2008-08-13 11:40:00,48.41,48.41,48.26,48.32,25600.0,30.0673,30.0673,29.9742,30.0114,25600.0
2008-08-13 11:45:00,48.31,48.4,48.31,48.39,25500.0,30.0052,30.0611,30.0052,30.0549,25500.0
2008-08-13 11:50:00,48.4,48.43,48.37,48.42,27100.0,30.0611,30.0797,30.0425,30.0735,27100.0
2008-08-13 11:55:00,48.41,48.53,48.35,48.52,59700.0,30.0673,30.1419,30.0301,30.1356,59700.0
2008-08-13 12:00:00,48.5,48.57,48.45,48.54,42200.0,30.1232,30.1667,30.0922,30.1481,42200.0
2008-08-13 12:05:00,48.54,48.56,48.39,48.39,23500.0,30.1481,30.1605,30.0549,30.0549,23500.0
2008-08-13 12:10:00,48.39,48.46,48.37,48.44,24500.0,30.0549,30.0984,30.0425,30.086,24500.0
2008-08-13 12:15:00,48.45,48.49,48.4,48.47,27500.0,30.0922,30.117,30.0611,30.1046,27500.0
2008-08-13 12:20:00,48.48,48.53,48.43,48.46,22200.0,30.1108,30.1419,30.0797,30.0984,22200.0
2008-08-13 12:25:00,48.45,48.47,48.41,48.42,19300.0,30.0922,30.1046,30.0673,30.0735,19300.0
2008-08-13 12:30:00,48.42,48.5,48.4,48.49,30700.0,30.0735,30.1232,30.0611,30.117,30700.0
2008-08-13 12:35:00,48.49,48.52,48.43,48.47,32000.0,30.117,30.1356,30.0797,30.1046,32000.0
2008-08-13 12:40:00,48.47,48.51,48.43,48.44,25100.0,30.1046,30.1294,30.0797,30.086,25100.0
2008-08-13 12:45:00,48.43,48.45,48.36,48.36,19700.0,30.0797,30.0922,30.0363,30.0363,19700.0
2008-08-13 12:50:00,48.37,48.41,48.3,48.4,33500.0,30.0425,30.0673,29.999,30.0611,33500.0
2008-08-13 12:55:00,48.4,48.46,48.38,48.42,22000.0,30.0611,30.0984,30.0487,30.0735,22000.0
2008-08-13 13:00:00,48.41,48.44,48.37,48.42,15700.0,30.0673,30.086,30.0425,30.0735,15700.0
2008-08-13 13:05:00,48.42,48.49,48.41,48.45,29000.0,30.0735,30.117,30.0673,30.0922,29000.0
2008-08-13 13:10:00,48.44,48.47,48.39,48.47,19600.0,30.086,30.1046,30.0549,30.1046,19600.0
2008-08-13 13:15:00,48.46,48.46,48.41,48.43,20500.0,30.0984,30.0984,30.0673,30.0797,20500.0
2008-08-13 13:20:00,48.43,48.48,48.39,48.47,39200.0,30.0797,30.1108,30.0549,30.1046,39200.0
2008-08-13 13:25:00,48.46,48.66,48.46,48.64,23800.0,30.0984,30.2226,30.0984,30.2102,23800.0
2008-08-13 13:30:00,48.64,48.84,48.64,48.79,34600.0,30.2102,30.3344,30.2102,30.3033,34600.0
2008-08-13 13:35:00,48.79,48.99,48.79,48.97,59200.0,30.3033,30.4276,30.3033,30.4151,59200.0
2008-08-13 13:40:00,48.98,49.07,48.97,49.01,51400.0,30.4213,30.4772,30.4151,30.44,51400.0
2008-08-13 13:45:00,49.01,49.06,48.94,48.99,26000.0,30.44,30.471,30.3965,30.4276,26000.0
2008-08-13 13:50:00,48.97,49.06,48.96,49.02,23800.0,30.4151,30.471,30.4089,30.4462,23800.0
2008-08-13 13:55:00,49.0,49.31,49.0,49.3,164600.0,30.4338,30.6263,30.4338,30.6201,164600.0
2008-08-13 14:00:00,49.29,49.32,49.16,49.2,67600.0,30.6139,30.6325,30.5331,30.558,67600.0
2008-08-13 14:05:00,49.18,49.22,49.14,49.21,46900.0,30.5456,30.5704,30.5207,30.5642,46900.0
2008-08-13 14:10:00,49.21,49.25,49.17,49.22,38200.0,30.5642,30.589,30.5394,30.5704,38200.0
2008-08-13 14:15:00,49.23,49.23,49.1,49.18,28800.0,30.5766,30.5766,30.4959,30.5456,28800.0
2008-08-13 14:20:00,49.18,49.22,49.15,49.18,34600.0,30.5456,30.5704,30.5269,30.5456,34600.0
2008-08-13 14:25:00,49.18,49.24,49.15,49.19,67300.0,30.5456,30.5828,30.5269,30.5518,67300.0
2008-08-13 14:30:00,49.18,49.23,49.16,49.22,47700.0,30.5456,30.5766,30.5331,30.5704,47700.0
2008-08-13 14:35:00,49.22,49.3,49.2,49.26,38500.0,30.5704,30.6201,30.558,30.5953,38500.0
2008-08-13 14:40:00,49.25,49.49,49.24,49.46,82100.0,30.589,30.7381,30.5828,30.7195,82100.0
2008-08-13 14:45:00,49.46,49.54,49.45,49.51,58600.0,30.7195,30.7692,30.7133,30.7505,58600.0
2008-08-13 14:50:00,49.49,49.53,49.47,49.52,64100.0,30.7381,30.7629,30.7257,30.7567,64100.0
2008-08-13 14:55:00,49.53,49.68,49.52,49.64,101400.0,30.7629,30.8561,30.7567,30.8313,101400.0
2008-08-13 15:00:00,49.64,49.65,49.41,49.42,123900.0,30.8313,30.8375,30.6884,30.6946,123900.0
2008-08-13 15:05:00,49.42,49.43,49.35,49.39,28600.0,30.6946,30.7008,30.6512,30.676,28600.0
2008-08-13 15:10:00,49.39,49.48,49.39,49.43,55800.0,30.676,30.7319,30.676,30.7008,55800.0
2008-08-13 15:15:00,49.42,49.43,49.29,49.3,107500.0,30.6946,30.7008,30.6139,30.6201,107500.0
2008-08-13 15:20:00,49.3,49.3,49.08,49.2,110300.0,30.6201,30.6201,30.4835,30.558,110300.0
2008-08-13 15:25:00,49.2,49.3,49.19,49.29,43500.0,30.558,30.6201,30.5518,30.6139,43500.0
2008-08-13 15:30:00,49.3,49.3,49.14,49.18,93500.0,30.6201,30.6201,30.5207,30.5456,93500.0
2008-08-13 15:35:00,49.19,49.19,49.04,49.08,70400.0,30.5518,30.5518,30.4586,30.4835,70400.0
2008-08-13 15:40:00,49.07,49.08,48.91,49.0,87300.0,30.4772,30.4835,30.3779,30.4338,87300.0
2008-08-13 15:45:00,49.0,49.0,48.92,48.94,87000.0,30.4338,30.4338,30.3841,30.3965,87000.0
2008-08-13 15:50:00,48.94,49.02,48.9,49.02,99200.0,30.3965,30.4462,30.3717,30.4462,99200.0
2008-08-13 15:55:00,49.02,49.16,49.01,49.15,93000.0,30.4462,30.5331,30.44,30.5269,93000.0
2008-08-14 09:30:00,48.89,48.89,48.29,48.49,94500.0,30.3654,30.3654,29.9928,30.117,94500.0
2008-08-14 09:35:00,48.48,48.54,48.22,48.31,73600.0,30.1108,30.1481,29.9493,30.0052,73600.0
2008-08-14 09:40:00,48.31,48.41,48.3,48.34,58500.0,30.0052,30.0673,29.999,30.0238,58500.0
2008-08-14 09:45:00,48.32,48.4,48.24,48.24,44500.0,30.0114,30.0611,29.9617,29.9617,44500.0
2008-08-14 09:50:00,48.24,48.25,48.07,48.11,76000.0,29.9617,29.9679,29.8561,29.881,76000.0
2008-08-14 09:55:00,48.09,48.45,48.08,48.44,37000.0,29.8686,30.0922,29.8624,30.086,37000.0
2008-08-14 10:00:00,48.42,48.45,48.32,48.32,42400.0,30.0735,30.0922,30.0114,30.0114,42400.0
2008-08-14 10:05:00,48.35,48.43,48.29,48.3,32400.0,30.0301,30.0797,29.9928,29.999,32400.0
2008-08-14 10:10:00,48.3,48.39,48.25,48.37,24800.0,29.999,30.0549,29.9679,30.0425,24800.0
2008-08-14 10:15:00,48.37,48.47,48.34,48.42,29800.0,30.0425,30.1046,30.0238,30.0735,29800.0
2008-08-14 10:20:00,48.42,48.47,48.32,48.42,36500.0,30.0735,30.1046,30.0114,30.0735,36500.0
2008-08-14 10:25:00,48.43,48.53,48.42,48.53,45500.0,30.0797,30.1419,30.0735,30.1419,45500.0
2008-08-14 10:30:00,48.53,48.62,48.51,48.62,48100.0,30.1419,30.1978,30.1294,30.1978,48100.0
2008-08-14 10:35:00,48.62,48.71,48.61,48.64,33300.0,30.1978,30.2536,30.1915,30.2102,33300.0
2008-08-14 10:40:00,48.64,48.81,48.64,48.8,33700.0,30.2102,30.3158,30.2102,30.3095,33700.0
2008-08-14 10:45:00,48.81,48.95,48.8,48.94,37800.0,30.3158,30.4027,30.3095,30.3965,37800.0
2008-08-14 10:50:00,48.92,49.09,48.92,49.0,54100.0,30.3841,30.4897,30.3841,30.4338,54100.0
2008-08-14 10:55:00,48.99,48.99,48.88,48.93,43800.0,30.4276,30.4276,30.3592,30.3903,43800.0
2008-08-14 11:00:00,48.94,48.97,48.83,48.86,60700.0,30.3965,30.4151,30.3282,30.3468,60700.0
2008-08-14 11:05:00,48.85,48.86,48.77,48.84,72200.0,30.3406,30.3468,30.2909,30.3344,72200.0
2008-08-14 11:10:00,48.83,48.91,48.8,48.82,79000.0,30.3282,30.3779,30.3095,30.322,79000.0
2008-08-14 11:15:00,48.82,48.86,48.79,48.85,72100.0,30.322,30.3468,30.3033,30.3406,72100.0
2008-08-14 11:20:00,48.84,48.85,48.72,48.73,53800.0,30.3344,30.3406,30.2599,30.2661,53800.0
2008-08-14 11:25:00,48.73,48.74,48.64,48.65,54600.0,30.2661,30.2723,30.2102,30.2164,54600.0
2008-08-14 11:30:00,48.65,48.66,48.6,48.64,49900.0,30.2164,30.2226,30.1853,30.2102,49900.0
2008-08-14 11:35:00,48.65,48.7,48.64,48.7,51500.0,30.2164,30.2474,30.2102,30.2474,51500.0
2008-08-14 11:40:00,48.7,48.79,48.68,48.79,43000.0,30.2474,30.3033,30.235,30.3033,43000.0
2008-08-14 11:45:00,48.78,48.86,48.65,48.81,73500.0,30.2971,30.3468,30.2164,30.3158,73500.0
2008-08-14 11:50:00,48.81,48.85,48.75,48.85,21900.0,30.3158,30.3406,30.2785,30.3406,21900.0
2008-08-14 11:55:00,48.85,48.87,48.82,48.85,34500.0,30.3406,30.353,30.322,30.3406,34500.0
2008-08-14 12:00:00,48.84,48.96,48.84,48.91,20700.0,30.3344,30.4089,30.3344,30.3779,20700.0
2008-08-14 12:05:00,48.9,49.02,48.89,48.9,55200.0,30.3717,30.4462,30.3654,30.3717,55200.0
2008-08-14 12:10:00,48.93,49.06,48.92,48.95,35600.0,30.3903,30.471,30.3841,30.4027,35600.0
2008-08-14 12:15:00,48.97,49.06,48.97,49.06,15300.0,30.4151,30.471,30.4151,30.471,15300.0
2008-08-14 12:20:00,49.05,49.1,49.02,49.03,26000.0,30.4648,30.4959,30.4462,30.4524,26000.0
2008-08-14 12:25:00,49.02,49.03,48.92,48.95,23400.0,30.4462,30.4524,30.3841,30.4027,23400.0
2008-08-14 12:30:00,48.94,49.08,48.92,49.04,24400.0,30.3965,30.4835,30.3841,30.4586,24400.0
2008-08-14 12:35:00,49.04,49.14,49.03,49.12,62100.0,30.4586,30.5207,30.4524,30.5083,62100.0
2008-08-14 12:40:00,49.11,49.25,49.1,49.24,26800.0,30.5021,30.589,30.4959,30.5828,26800.0
2008-08-14 12:45:00,49.22,49.35,49.21,49.31,46200.0,30.5704,30.6512,30.5642,30.6263,46200.0
2008-08-14 12:50:00,49.31,49.4,49.3,49.39,23500.0,30.6263,30.6822,30.6201,30.676,23500.0
2008-08-14 12:55:00,49.39,49.46,49.3,49.34,21700.0,30.676,30.7195,30.6201,30.6449,21700.0
2008-08-14 13:00:00,49.34,49.37,49.33,49.33,21900.0,30.6449,30.6636,30.6387,30.6387,21900.0
2008-08-14 13:05:00,49.34,49.35,48.43,49.31,33200.0,30.6449,30.6512,30.0797,30.6263,33200.0
2008-08-14 13:10:00,49.3,49.33,49.28,49.32,29300.0,30.6201,30.6387,30.6077,30.6325,29300.0
2008-08-14 13:15:00,49.32,49.34,49.25,49.25,29100.0,30.6325,30.6449,30.589,30.589,29100.0
2008-08-14 13:20:00,49.25,49.29,49.25,49.26,55600.0,30.589,30.6139,30.589,30.5953,55600.0
2008-08-14 13:25:00,49.26,49.27,49.24,49.25,41500.0,30.5953,30.6015,30.5828,30.589,41500.0
2008-08-14 13:30:00,49.25,49.25,49.17,49.17,51600.0,30.589,30.589,30.5394,30.5394,51600.0
2008-08-14 13:35:00,49.18,49.18,49.06,49.14,46500.0,30.5456,30.5456,30.471,30.5207,46500.0
2008-08-14 13:40:00,49.15,49.17,49.1,49.12,34100.0,30.5269,30.5394,30.4959,30.5083,34100.0
2008-08-14 13:45:00,49.12,49.15,49.04,49.13,42000.0,30.5083,30.5269,30.4586,30.5145,42000.0
2008-08-14 13:50:00,49.12,49.2,49.11,49.18,17300.0,30.5083,30.558,30.5021,30.5456,17300.0
2008-08-14 13:55:00,49.18,49.23,49.11,49.18,36200.0,30.5456,30.5766,30.5021,30.5456,36200.0
2008-08-14 14:00:00,49.19,49.23,49.16,49.19,31000.0,30.5518,30.5766,30.5331,30.5518,31000.0
2008-08-14 14:05:00,49.2,49.2,49.09,49.17,61100.0,30.558,30.558,30.4897,30.5394,61100.0
2008-08-14 14:10:00,49.17,49.17,49.04,49.11,29300.0,30.5394,30.5394,30.4586,30.5021,29300.0
2008-08-14 14:15:00,49.11,49.13,49.07,49.08,57200.0,30.5021,30.5145,30.4772,30.4835,57200.0
2008-08-14 14:20:00,49.08,49.08,48.94,49.01,47200.0,30.4835,30.4835,30.3965,30.44,47200.0
2008-08-14 14:25:00,49.0,49.08,48.99,49.05,26800.0,30.4338,30.4835,30.4276,30.4648,26800.0
2008-08-14 14:30:00,49.04,49.04,48.93,48.97,34000.0,30.4586,30.4586,30.3903,30.4151,34000.0
2008-08-14 14:35:00,48.95,49.0,48.91,48.93,38200.0,30.4027,30.4338,30.3779,30.3903,38200.0
2008-08-14 14:40:00,48.94,49.0,48.82,48.83,92500.0,30.3965,30.4338,30.322,30.3282,92500.0
2008-08-14 14:45:00,48.82,48.83,48.66,48.71,95000.0,30.322,30.3282,30.2226,30.2536,95000.0
2008-08-14 14:50:00,48.71,48.78,48.67,48.73,69500.0,30.2536,30.2971,30.2288,30.2661,69500.0
2008-08-14 14:55:00,48.74,48.77,48.69,48.71,29100.0,30.2723,30.2909,30.2412,30.2536,29100.0
2008-08-14 15:00:00,48.72,48.73,48.54,48.58,74100.0,30.2599,30.2661,30.1481,30.1729,74100.0
2008-08-14 15:05:00,48.59,48.63,48.5,48.62,109200.0,30.1791,30.204,30.1232,30.1978,109200.0
2008-08-14 15:10:00,48.62,48.74,48.61,48.72,58000.0,30.1978,30.2723,30.1915,30.2599,58000.0
2008-08-14 15:15:00,48.73,48.87,48.73,48.75,69000.0,30.2661,30.353,30.2661,30.2785,69000.0
2008-08-14 15:20:00,48.75,48.8,48.64,48.66,78300.0,30.2785,30.3095,30.2102,30.2226,78300.0
2008-08-14 15:25:00,48.67,48.71,48.6,48.63,71800.0,30.2288,30.2536,30.1853,30.204,71800.0
2008-08-14 15:30:00,48.65,48.76,48.59,48.76,84400.0,30.2164,30.2847,30.1791,30.2847,84400.0
2008-08-14 15:35:00,48.77,48.88,48.77,48.87,75300.0,30.2909,30.3592,30.2909,30.353,75300.0
2008-08-14 15:40:00,48.87,48.92,48.84,48.92,65300.0,30.353,30.3841,30.3344,30.3841,65300.0
2008-08-14 15:45:00,48.92,48.97,48.84,48.92,83500.0,30.3841,30.4151,30.3344,30.3841,83500.0
2008-08-14 15:50:00,48.92,48.94,48.8,48.8,81600.0,30.3841,30.3965,30.3095,30.3095,81600.0
2008-08-14 15:55:00,48.8,48.84,48.7,48.76,229000.0,30.3095,30.3344,30.2474,30.2847,229000.0
2008-08-15 09:30:00,49.04,49.51,48.86,49.51,578200.0,30.4586,30.7505,30.3468,30.7505,578200.0
2008-08-15 09:35:00,49.58,49.58,49.33,49.38,10300.0,30.794,30.794,30.6387,30.6698,10300.0
2008-08-15 09:40:00,49.41,49.54,49.36,49.48,22800.0,30.6884,30.7692,30.6574,30.7319,22800.0
2008-08-15 09:45:00,49.48,49.54,49.37,49.38,35800.0,30.7319,30.7692,30.6636,30.6698,35800.0
2008-08-15 09:50:00,49.4,49.43,49.24,49.27,44600.0,30.6822,30.7008,30.5828,30.6015,44600.0
2008-08-15 09:55:00,49.27,49.44,49.19,49.33,67600.0,30.6015,30.7071,30.5518,30.6387,67600.0
2008-08-15 10:00:00,49.34,49.39,49.15,49.16,74000.0,30.6449,30.676,30.5269,30.5331,74000.0
2008-08-15 10:05:00,49.16,49.2,49.0,49.19,56000.0,30.5331,30.558,30.4338,30.5518,56000.0
2008-08-15 10:10:00,49.18,49.3,49.09,49.22,52600.0,30.5456,30.6201,30.4897,30.5704,52600.0
2008-08-15 10:15:00,49.22,49.32,49.22,49.29,34300.0,30.5704,30.6325,30.5704,30.6139,34300.0
2008-08-15 10:20:00,49.28,49.37,49.27,49.32,40300.0,30.6077,30.6636,30.6015,30.6325,40300.0
2008-08-15 10:25:00,49.33,49.46,49.33,49.35,40500.0,30.6387,30.7195,30.6387,30.6512,40500.0
2008-08-15 10:30:00,49.35,49.45,49.32,49.45,43700.0,30.6512,30.7133,30.6325,30.7133,43700.0
2008-08-15 10:35:00,49.44,49.5,49.38,49.4,51000.0,30.7071,30.7443,30.6698,30.6822,51000.0
2008-08-15 10:40:00,49.4,49.52,49.4,49.49,59700.0,30.6822,30.7567,30.6822,30.7381,59700.0
2008-08-15 10:45:00,49.5,49.51,49.43,49.48,20700.0,30.7443,30.7505,30.7008,30.7319,20700.0
2008-08-15 10:50:00,49.48,49.6,49.47,49.57,56800.0,30.7319,30.8064,30.7257,30.7878,56800.0
2008-08-15 10:55:00,49.56,49.69,49.56,49.66,37500.0,30.7816,30.8623,30.7816,30.8437,37500.0
2008-08-15 11:00:00,49.64,49.66,49.54,49.58,28900.0,30.8313,30.8437,30.7692,30.794,28900.0
2008-08-15 11:05:00,49.56,49.62,49.54,49.62,20800.0,30.7816,30.8188,30.7692,30.8188,20800.0
2008-08-15 11:10:00,49.6,49.66,49.57,49.61,26500.0,30.8064,30.8437,30.7878,30.8126,26500.0
2008-08-15 11:15:00,49.61,49.76,49.6,49.67,36600.0,30.8126,30.9058,30.8064,30.8499,36600.0
2008-08-15 11:20:00,49.67,49.73,49.67,49.7,19600.0,30.8499,30.8872,30.8499,30.8685,19600.0
2008-08-15 11:25:00,49.71,49.75,49.67,49.68,28300.0,30.8747,30.8996,30.8499,30.8561,28300.0
2008-08-15 11:30:00,49.68,49.69,49.63,49.67,37800.0,30.8561,30.8623,30.8251,30.8499,37800.0
2008-08-15 11:35:00,49.66,49.66,49.5,49.5,35000.0,30.8437,30.8437,30.7443,30.7443,35000.0
2008-08-15 11:40:00,49.5,49.55,49.47,49.52,34800.0,30.7443,30.7754,30.7257,30.7567,34800.0
2008-08-15 11:45:00,49.52,49.52,49.43,49.49,39600.0,30.7567,30.7567,30.7008,30.7381,39600.0
2008-08-15 11:50:00,49.49,49.56,49.48,49.53,19400.0,30.7381,30.7816,30.7319,30.7629,19400.0
2008-08-15 11:55:00,49.52,49.59,49.46,49.52,30100.0,30.7567,30.8002,30.7195,30.7567,30100.0
2008-08-15 12:00:00,49.51,49.52,49.46,49.5,27400.0,30.7505,30.7567,30.7195,30.7443,27400.0
2008-08-15 12:05:00,49.5,49.52,49.35,49.36,34800.0,30.7443,30.7567,30.6512,30.6574,34800.0
2008-08-15 12:10:00,49.35,49.36,49.23,49.27,37200.0,30.6512,30.6574,30.5766,30.6015,37200.0
2008-08-15 12:15:00,49.27,49.36,49.26,49.35,33700.0,30.6015,30.6574,30.5953,30.6512,33700.0
2008-08-15 12:20:00,49.35,49.41,49.32,49.41,22400.0,30.6512,30.6884,30.6325,30.6884,22400.0
2008-08-15 12:25:00,49.39,49.39,49.31,49.37,12500.0,30.676,30.676,30.6263,30.6636,12500.0
2008-08-15 12:30:00,49.38,49.39,49.34,49.35,16800.0,30.6698,30.676,30.6449,30.6512,16800.0
2008-08-15 12:35:00,49.34,49.44,49.33,49.42,20700.0,30.6449,30.7071,30.6387,30.6946,20700.0
2008-08-15 12:40:00,49.41,49.49,49.41,49.48,19900.0,30.6884,30.7381,30.6884,30.7319,19900.0
2008-08-15 12:45:00,49.48,49.52,49.48,49.5,12600.0,30.7319,30.7567,30.7319,30.7443,12600.0
2008-08-15 12:50:00,49.5,49.57,49.5,49.55,12100.0,30.7443,30.7878,30.7443,30.7754,12100.0
2008-08-15 12:55:00,49.55,49.55,49.47,49.49,10200.0,30.7754,30.7754,30.7257,30.7381,10200.0
2008-08-15 13:00:00,49.47,49.5,49.45,49.49,12600.0,30.7257,30.7443,30.7133,30.7381,12600.0
2008-08-15 13:05:00,49.49,49.5,49.43,49.5,15300.0,30.7381,30.7443,30.7008,30.7443,15300.0
2008-08-15 13:10:00,49.5,49.54,49.49,49.54,11200.0,30.7443,30.7692,30.7381,30.7692,11200.0
2008-08-15 13:15:00,49.54,49.55,49.47,49.53,13700.0,30.7692,30.7754,30.7257,30.7629,13700.0
2008-08-15 13:20:00,49.53,49.54,49.43,49.45,14000.0,30.7629,30.7692,30.7008,30.7133,14000.0
2008-08-15 13:25:00,49.47,49.51,49.45,49.49,19800.0,30.7257,30.7505,30.7133,30.7381,19800.0
2008-08-15 13:30:00,49.49,49.49,49.44,49.46,22700.0,30.7381,30.7381,30.7071,30.7195,22700.0
2008-08-15 13:35:00,49.45,49.47,49.36,49.38,43200.0,30.7133,30.7257,30.6574,30.6698,43200.0
2008-08-15 13:40:00,49.38,49.39,49.34,49.36,15500.0,30.6698,30.676,30.6449,30.6574,15500.0
2008-08-15 13:45:00,49.38,49.38,49.32,49.36,20300.0,30.6698,30.6698,30.6325,30.6574,20300.0
2008-08-15 13:50:00,49.37,49.38,49.33,49.35,14900.0,30.6636,30.6698,30.6387,30.6512,14900.0
2008-08-15 13:55:00,49.35,49.38,49.34,49.38,14600.0,30.6512,30.6698,30.6449,30.6698,14600.0
2008-08-15 14:00:00,49.35,49.38,49.33,49.36,15800.0,30.6512,30.6698,30.6387,30.6574,15800.0
2008-08-15 14:05:00,49.35,49.37,49.23,49.23,27900.0,30.6512,30.6636,30.5766,30.5766,27900.0
2008-08-15 14:10:00,49.23,49.25,49.18,49.21,19100.0,30.5766,30.589,30.5456,30.5642,19100.0
2008-08-15 14:15:00,49.2,49.24,49.18,49.22,23100.0,30.558,30.5828,30.5456,30.5704,23100.0
2008-08-15 14:20:00,49.22,49.25,49.15,49.2,23900.0,30.5704,30.589,30.5269,30.558,23900.0
2008-08-15 14:25:00,49.2,49.26,49.16,49.2,24900.0,30.558,30.5953,30.5331,30.558,24900.0
2008-08-15 14:30:00,49.21,49.28,49.19,49.26,85800.0,30.5642,30.6077,30.5518,30.5953,85800.0
2008-08-15 14:35:00,49.26,49.27,49.19,49.25,20100.0,30.5953,30.6015,30.5518,30.589,20100.0
2008-08-15 14:40:00,49.25,49.29,49.21,49.27,19000.0,30.589,30.6139,30.5642,30.6015,19000.0
2008-08-15 14:45:00,49.28,49.29,49.24,49.25,18700.0,30.6077,30.6139,30.5828,30.589,18700.0
2008-08-15 14:50:00,49.25,49.36,49.25,49.35,21300.0,30.589,30.6574,30.589,30.6512,21300.0
2008-08-15 14:55:00,49.34,49.39,49.33,49.39,12200.0,30.6449,30.676,30.6387,30.676,12200.0
2008-08-15 15:00:00,49.39,49.46,49.37,49.43,27000.0,30.676,30.7195,30.6636,30.7008,27000.0
2008-08-15 15:05:00,49.42,49.46,49.37,49.41,26700.0,30.6946,30.7195,30.6636,30.6884,26700.0
2008-08-15 15:10:00,49.42,49.45,49.4,49.41,24900.0,30.6946,30.7133,30.6822,30.6884,24900.0
2008-08-15 15:15:00,49.41,49.43,49.41,49.41,13900.0,30.6884,30.7008,30.6884,30.6884,13900.0
2008-08-15 15:20:00,49.41,49.45,49.36,49.43,36000.0,30.6884,30.7133,30.6574,30.7008,36000.0
2008-08-15 15:25:00,49.43,49.5,49.43,49.49,39200.0,30.7008,30.7443,30.7008,30.7381,39200.0
2008-08-15 15:30:00,49.49,49.53,49.46,49.47,49700.0,30.7381,30.7629,30.7195,30.7257,49700.0
2008-08-15 15:35:00,49.47,49.49,49.38,49.39,40500.0,30.7257,30.7381,30.6698,30.676,40500.0
2008-08-15 15:40:00,49.39,49.4,49.28,49.29,68600.0,30.676,30.6822,30.6077,30.6139,68600.0
2008-08-15 15:45:00,49.3,49.31,49.21,49.24,120600.0,30.6201,30.6263,30.5642,30.5828,120600.0
2008-08-15 15:50:00,49.25,49.31,49.24,49.31,125400.0,30.589,30.6263,30.5828,30.6263,125400.0
2008-08-15 15:55:00,49.31,49.4,49.3,49.39,102600.0,30.6263,30.6822,30.6201,30.676,102600.0
2008-08-18 09:30:00,49.5,49.9,49.5,49.62,50800.0,30.7443,30.9928,30.7443,30.8188,50800.0
2008-08-18 09:35:00,49.61,49.64,49.35,49.4,19100.0,30.8126,30.8313,30.6512,30.6822,19100.0
2008-08-18 09:40:00,49.4,49.59,49.37,49.51,25000.0,30.6822,30.8002,30.6636,30.7505,25000.0
2008-08-18 09:45:00,49.51,49.56,49.47,49.55,32300.0,30.7505,30.7816,30.7257,30.7754,32300.0
2008-08-18 09:50:00,49.55,49.56,49.46,49.5,31000.0,30.7754,30.7816,30.7195,30.7443,31000.0
2008-08-18 09:55:00,49.5,49.56,49.48,49.51,23200.0,30.7443,30.7816,30.7319,30.7505,23200.0
2008-08-18 10:00:00,49.52,49.54,49.39,49.44,32900.0,30.7567,30.7692,30.676,30.7071,32900.0
2008-08-18 10:05:00,49.44,49.48,49.37,49.44,31800.0,30.7071,30.7319,30.6636,30.7071,31800.0
2008-08-18 10:10:00,49.43,49.45,49.32,49.33,71700.0,30.7008,30.7133,30.6325,30.6387,71700.0
2008-08-18 10:15:00,49.32,49.33,49.22,49.32,46700.0,30.6325,30.6387,30.5704,30.6325,46700.0
2008-08-18 10:20:00,49.33,49.34,49.17,49.2,33300.0,30.6387,30.6449,30.5394,30.558,33300.0
2008-08-18 10:25:00,49.2,49.32,49.16,49.31,45800.0,30.558,30.6325,30.5331,30.6263,45800.0
2008-08-18 10:30:00,49.33,49.35,49.24,49.25,59400.0,30.6387,30.6512,30.5828,30.589,59400.0
2008-08-18 10:35:00,49.26,49.35,49.25,49.26,21700.0,30.5953,30.6512,30.589,30.5953,21700.0
2008-08-18 10:40:00,49.23,49.32,49.2,49.31,21800.0,30.5766,30.6325,30.558,30.6263,21800.0
2008-08-18 10:45:00,49.3,49.33,49.27,49.31,28300.0,30.6201,30.6387,30.6015,30.6263,28300.0
2008-08-18 10:50:00,49.29,49.4,49.29,49.35,29000.0,30.6139,30.6822,30.6139,30.6512,29000.0
2008-08-18 10:55:00,49.33,49.37,49.29,49.31,16000.0,30.6387,30.6636,30.6139,30.6263,16000.0
2008-08-18 11:00:00,49.31,49.37,49.28,49.35,41000.0,30.6263,30.6636,30.6077,30.6512,41000.0
2008-08-18 11:05:00,49.35,49.4,49.33,49.36,28800.0,30.6512,30.6822,30.6387,30.6574,28800.0
2008-08-18 11:10:00,49.36,49.4,49.28,49.31,22900.0,30.6574,30.6822,30.6077,30.6263,22900.0
2008-08-18 11:15:00,49.3,49.33,49.27,49.29,20500.0,30.6201,30.6387,30.6015,30.6139,20500.0
2008-08-18 11:20:00,49.29,49.36,49.24,49.3,16400.0,30.6139,30.6574,30.5828,30.6201,16400.0
2008-08-18 11:25:00,49.29,49.32,49.23,49.32,21200.0,30.6139,30.6325,30.5766,30.6325,21200.0
2008-08-18 11:30:00,49.31,49.36,49.31,49.36,15300.0,30.6263,30.6574,30.6263,30.6574,15300.0
2008-08-18 11:35:00,49.36,49.42,49.34,49.4,25500.0,30.6574,30.6946,30.6449,30.6822,25500.0
2008-08-18 11:40:00,49.39,49.42,49.3,49.33,36000.0,30.676,30.6946,30.6201,30.6387,36000.0
2008-08-18 11:45:00,49.33,49.35,49.32,49.34,16400.0,30.6387,30.6512,30.6325,30.6449,16400.0
2008-08-18 11:50:00,49.34,49.42,49.33,49.4,25700.0,30.6449,30.6946,30.6387,30.6822,25700.0
2008-08-18 11:55:00,49.39,49.39,49.22,49.22,33800.0,30.676,30.676,30.5704,30.5704,33800.0
2008-08-18 12:00:00,49.22,49.22,49.06,49.07,59700.0,30.5704,30.5704,30.471,30.4772,59700.0
2008-08-18 12:05:00,49.06,49.09,49.04,49.09,44300.0,30.471,30.4897,30.4586,30.4897,44300.0
2008-08-18 12:10:00,49.09,49.18,49.07,49.17,38600.0,30.4897,30.5456,30.4772,30.5394,38600.0
2008-08-18 12:15:00,49.17,49.25,49.15,49.22,25600.0,30.5394,30.589,30.5269,30.5704,25600.0
2008-08-18 12:20:00,49.22,49.26,49.18,49.2,26000.0,30.5704,30.5953,30.5456,30.558,26000.0
2008-08-18 12:25:00,49.22,49.27,49.21,49.25,16500.0,30.5704,30.6015,30.5642,30.589,16500.0
2008-08-18 12:30:00,49.27,49.27,49.2,49.22,19000.0,30.6015,30.6015,30.558,30.5704,19000.0
2008-08-18 12:35:00,49.23,49.23,49.14,49.16,11500.0,30.5766,30.5766,30.5207,30.5331,11500.0
2008-08-18 12:40:00,49.16,49.17,49.0,49.01,23500.0,30.5331,30.5394,30.4338,30.44,23500.0
2008-08-18 12:45:00,49.02,49.02,48.99,49.02,13200.0,30.4462,30.4462,30.4276,30.4462,13200.0
2008-08-18 12:50:00,49.01,49.02,48.98,48.99,20200.0,30.44,30.4462,30.4213,30.4276,20200.0
2008-08-18 12:55:00,48.99,49.07,48.99,48.99,20900.0,30.4276,30.4772,30.4276,30.4276,20900.0
2008-08-18 13:00:00,48.99,49.14,48.99,49.13,12600.0,30.4276,30.5207,30.4276,30.5145,12600.0
2008-08-18 13:05:00,49.14,49.18,49.11,49.16,16200.0,30.5207,30.5456,30.5021,30.5331,16200.0
2008-08-18 13:10:00,49.16,49.18,49.1,49.13,15800.0,30.5331,30.5456,30.4959,30.5145,15800.0
2008-08-18 13:15:00,49.12,49.17,49.11,49.16,26800.0,30.5083,30.5394,30.5021,30.5331,26800.0
2008-08-18 13:20:00,49.17,49.22,49.1,49.21,16700.0,30.5394,30.5704,30.4959,30.5642,16700.0
2008-08-18 13:25:00,49.21,49.24,49.13,49.14,16800.0,30.5642,30.5828,30.5145,30.5207,16800.0
2008-08-18 13:30:00,49.14,49.17,49.03,49.04,19300.0,30.5207,30.5394,30.4524,30.4586,19300.0
2008-08-18 13:35:00,49.04,49.08,49.03,49.03,17100.0,30.4586,30.4835,30.4524,30.4524,17100.0
2008-08-18 13:40:00,49.03,49.03,48.97,49.0,14300.0,30.4524,30.4524,30.4151,30.4338,14300.0
2008-08-18 13:45:00,49.0,49.0,48.88,48.88,22500.0,30.4338,30.4338,30.3592,30.3592,22500.0
2008-08-18 13:50:00,48.88,48.93,48.86,48.87,20800.0,30.3592,30.3903,30.3468,30.353,20800.0
2008-08-18 13:55:00,48.88,48.92,48.82,48.83,20800.0,30.3592,30.3841,30.322,30.3282,20800.0
2008-08-18 14:00:00,48.82,48.85,48.79,48.82,17600.0,30.322,30.3406,30.3033,30.322,17600.0
2008-08-18 14:05:00,48.82,48.83,48.8,48.81,13900.0,30.322,30.3282,30.3095,30.3158,13900.0
2008-08-18 14:10:00,48.81,48.86,48.8,48.84,38600.0,30.3158,30.3468,30.3095,30.3344,38600.0
2008-08-18 14:15:00,48.83,48.84,48.69,48.69,28700.0,30.3282,30.3344,30.2412,30.2412,28700.0
2008-08-18 14:20:00,48.7,48.78,48.66,48.71,24300.0,30.2474,30.2971,30.2226,30.2536,24300.0
2008-08-18 14:25:00,48.71,48.8,48.7,48.76,15500.0,30.2536,30.3095,30.2474,30.2847,15500.0
2008-08-18 14:30:00,48.77,48.79,48.65,48.69,18600.0,30.2909,30.3033,30.2164,30.2412,18600.0
2008-08-18 14:35:00,48.69,48.72,48.66,48.69,91900.0,30.2412,30.2599,30.2226,30.2412,91900.0
2008-08-18 14:40:00,48.68,48.69,48.54,48.56,77500.0,30.235,30.2412,30.1481,30.1605,77500.0
2008-08-18 14:45:00,48.55,48.6,48.53,48.6,68400.0,30.1543,30.1853,30.1419,30.1853,68400.0
2008-08-18 14:50:00,48.6,48.63,48.56,48.59,28000.0,30.1853,30.204,30.1605,30.1791,28000.0
2008-08-18 14:55:00,48.59,48.64,48.58,48.63,16200.0,30.1791,30.2102,30.1729,30.204,16200.0
2008-08-18 15:00:00,48.62,48.63,48.45,48.46,26000.0,30.1978,30.204,30.0922,30.0984,26000.0
2008-08-18 15:05:00,48.47,48.5,48.42,48.49,28500.0,30.1046,30.1232,30.0735,30.117,28500.0
2008-08-18 15:10:00,48.5,48.56,48.45,48.55,29900.0,30.1232,30.1605,30.0922,30.1543,29900.0
2008-08-18 15:15:00,48.56,48.65,48.42,48.44,68400.0,30.1605,30.2164,30.0735,30.086,68400.0
2008-08-18 15:20:00,48.45,48.58,48.4,48.54,69000.0,30.0922,30.1729,30.0611,30.1481,69000.0
2008-08-18 15:25:00,48.53,48.56,48.49,48.5,85400.0,30.1419,30.1605,30.117,30.1232,85400.0
2008-08-18 15:30:00,48.5,48.54,48.45,48.53,39600.0,30.1232,30.1481,30.0922,30.1419,39600.0
2008-08-18 15:35:00,48.53,48.68,48.53,48.65,41400.0,30.1419,30.235,30.1419,30.2164,41400.0
2008-08-18 15:40:00,48.65,48.65,48.48,48.51,75700.0,30.2164,30.2164,30.1108,30.1294,75700.0
2008-08-18 15:45:00,48.5,48.53,48.43,48.49,64100.0,30.1232,30.1419,30.0797,30.117,64100.0
2008-08-18 15:50:00,48.5,48.68,48.48,48.66,67600.0,30.1232,30.235,30.1108,30.2226,67600.0
2008-08-18 15:55:00,48.64,48.72,48.64,48.71,71700.0,30.2102,30.2599,30.2102,30.2536,71700.0
2008-08-19 09:30:00,48.48,48.48,48.1,48.16,71700.0,30.1108,30.1108,29.8748,29.912,71700.0
2008-08-19 09:35:00,48.16,48.22,48.14,48.18,33000.0,29.912,29.9493,29.8996,29.9245,33000.0
2008-08-19 09:40:00,48.16,48.16,48.06,48.1,53000.0,29.912,29.912,29.8499,29.8748,53000.0
2008-08-19 09:45:00,48.14,48.22,48.01,48.01,34400.0,29.8996,29.9493,29.8189,29.8189,34400.0
2008-08-19 09:50:00,48.01,48.03,47.9,47.98,39500.0,29.8189,29.8313,29.7506,29.8002,39500.0
2008-08-19 09:55:00,48.0,48.09,47.96,47.98,33600.0,29.8127,29.8686,29.7878,29.8002,33600.0
2008-08-19 10:00:00,47.98,47.98,47.8,47.84,67000.0,29.8002,29.8002,29.6885,29.7133,67000.0
2008-08-19 10:05:00,47.87,47.9,47.72,47.73,66500.0,29.7319,29.7506,29.6388,29.645,66500.0
2008-08-19 10:10:00,47.74,47.75,47.66,47.67,37900.0,29.6512,29.6574,29.6015,29.6077,37900.0
2008-08-19 10:15:00,47.68,47.73,47.61,47.68,35300.0,29.6139,29.645,29.5704,29.6139,35300.0
2008-08-19 10:20:00,47.69,47.69,47.57,47.61,53400.0,29.6201,29.6201,29.5456,29.5704,53400.0
2008-08-19 10:25:00,47.61,47.61,47.31,47.39,137200.0,29.5704,29.5704,29.3841,29.4338,137200.0
2008-08-19 10:30:00,47.39,47.42,47.25,47.27,62600.0,29.4338,29.4524,29.3468,29.3593,62600.0
2008-08-19 10:35:00,47.27,47.29,47.21,47.26,74000.0,29.3593,29.3717,29.322,29.3531,74000.0
2008-08-19 10:40:00,47.26,47.32,47.17,47.17,53100.0,29.3531,29.3903,29.2972,29.2972,53100.0
2008-08-19 10:45:00,47.18,47.19,47.11,47.14,46000.0,29.3034,29.3096,29.2599,29.2785,46000.0
2008-08-19 10:50:00,47.14,47.15,47.02,47.04,63000.0,29.2785,29.2847,29.204,29.2164,63000.0
2008-08-19 10:55:00,47.06,47.13,47.04,47.07,40400.0,29.2288,29.2723,29.2164,29.235,40400.0
2008-08-19 11:00:00,47.07,47.09,47.05,47.08,22500.0,29.235,29.2475,29.2226,29.2413,22500.0
2008-08-19 11:05:00,47.08,47.1,46.98,46.99,48400.0,29.2413,29.2537,29.1792,29.1854,48400.0
2008-08-19 11:10:00,46.99,47.02,46.97,47.0,59500.0,29.1854,29.204,29.1729,29.1916,59500.0
2008-08-19 11:15:00,47.0,47.06,46.95,46.96,97100.0,29.1916,29.2288,29.1605,29.1667,97100.0
2008-08-19 11:20:00,46.96,47.0,46.94,46.99,56800.0,29.1667,29.1916,29.1543,29.1854,56800.0
2008-08-19 11:25:00,46.99,47.07,46.98,47.04,50200.0,29.1854,29.235,29.1792,29.2164,50200.0
2008-08-19 11:30:00,47.05,47.15,47.04,47.1,40300.0,29.2226,29.2847,29.2164,29.2537,40300.0
2008-08-19 11:35:00,47.09,47.1,46.96,47.05,38100.0,29.2475,29.2537,29.1667,29.2226,38100.0
2008-08-19 11:40:00,47.06,47.16,47.06,47.16,28200.0,29.2288,29.2909,29.2288,29.2909,28200.0
2008-08-19 11:45:00,47.16,47.17,47.05,47.08,38300.0,29.2909,29.2972,29.2226,29.2413,38300.0
2008-08-19 11:50:00,47.09,47.11,47.0,47.0,34100.0,29.2475,29.2599,29.1916,29.1916,34100.0
2008-08-19 11:55:00,47.01,47.04,46.9,46.93,56100.0,29.1978,29.2164,29.1295,29.1481,56100.0
2008-08-19 12:00:00,46.93,47.05,46.92,46.99,26200.0,29.1481,29.2226,29.1419,29.1854,26200.0
2008-08-19 12:05:00,46.98,47.02,46.98,46.99,33800.0,29.1792,29.204,29.1792,29.1854,33800.0
2008-08-19 12:10:00,47.0,47.05,46.98,47.02,29400.0,29.1916,29.2226,29.1792,29.204,29400.0
2008-08-19 12:15:00,47.03,47.15,47.0,47.15,32800.0,29.2102,29.2847,29.1916,29.2847,32800.0
2008-08-19 12:20:00,47.15,47.17,47.14,47.15,17500.0,29.2847,29.2972,29.2785,29.2847,17500.0
2008-08-19 12:25:00,47.16,47.17,47.12,47.13,29000.0,29.2909,29.2972,29.2661,29.2723,29000.0
2008-08-19 12:30:00,47.14,47.16,47.11,47.16,20900.0,29.2785,29.2909,29.2599,29.2909,20900.0
2008-08-19 12:35:00,47.16,47.29,47.15,47.29,73500.0,29.2909,29.3717,29.2847,29.3717,73500.0
2008-08-19 12:40:00,47.29,47.32,47.26,47.28,75600.0,29.3717,29.3903,29.3531,29.3655,75600.0
2008-08-19 12:45:00,47.29,47.35,47.27,47.32,49700.0,29.3717,29.409,29.3593,29.3903,49700.0
2008-08-19 12:50:00,47.32,47.39,47.32,47.36,39400.0,29.3903,29.4338,29.3903,29.4152,39400.0
2008-08-19 12:55:00,47.35,47.35,47.22,47.26,48200.0,29.409,29.409,29.3282,29.3531,48200.0
2008-08-19 13:00:00,47.27,47.28,47.19,47.19,25300.0,29.3593,29.3655,29.3096,29.3096,25300.0
2008-08-19 13:05:00,47.2,47.26,47.18,47.24,36700.0,29.3158,29.3531,29.3034,29.3406,36700.0
2008-08-19 13:10:00,47.25,47.35,47.24,47.34,27600.0,29.3468,29.409,29.3406,29.4027,27600.0
2008-08-19 13:15:00,47.35,47.37,47.32,47.35,41600.0,29.409,29.4214,29.3903,29.409,41600.0
2008-08-19 13:20:00,47.35,47.42,47.34,47.4,46600.0,29.409,29.4524,29.4027,29.44,46600.0
2008-08-19 13:25:00,47.4,47.46,47.39,47.4,42900.0,29.44,29.4773,29.4338,29.44,42900.0
2008-08-19 13:30:00,47.4,47.5,47.38,47.42,67100.0,29.44,29.5021,29.4276,29.4524,67100.0
2008-08-19 13:35:00,47.43,47.45,47.38,47.45,37900.0,29.4586,29.4711,29.4276,29.4711,37900.0
2008-08-19 13:40:00,47.45,47.53,47.41,47.44,73700.0,29.4711,29.5208,29.4462,29.4649,73700.0
2008-08-19 13:45:00,47.44,47.44,47.37,47.41,45900.0,29.4649,29.4649,29.4214,29.4462,45900.0
2008-08-19 13:50:00,47.42,47.43,47.32,47.35,31600.0,29.4524,29.4586,29.3903,29.409,31600.0
2008-08-19 13:55:00,47.36,47.36,47.23,47.28,63500.0,29.4152,29.4152,29.3344,29.3655,63500.0
2008-08-19 14:00:00,47.28,47.34,47.26,47.28,54700.0,29.3655,29.4027,29.3531,29.3655,54700.0
2008-08-19 14:05:00,47.28,47.3,47.21,47.27,60500.0,29.3655,29.3779,29.322,29.3593,60500.0
2008-08-19 14:10:00,47.26,47.29,47.2,47.23,38600.0,29.3531,29.3717,29.3158,29.3344,38600.0
2008-08-19 14:15:00,47.24,47.28,47.21,47.22,35500.0,29.3406,29.3655,29.322,29.3282,35500.0
2008-08-19 14:20:00,47.23,47.28,47.18,47.2,32100.0,29.3344,29.3655,29.3034,29.3158,32100.0
2008-08-19 14:25:00,47.2,47.27,47.2,47.25,28000.0,29.3158,29.3593,29.3158,29.3468,28000.0
2008-08-19 14:30:00,47.25,47.3,47.25,47.3,25900.0,29.3468,29.3779,29.3468,29.3779,25900.0
2008-08-19 14:35:00,47.29,47.33,47.27,47.28,31200.0,29.3717,29.3965,29.3593,29.3655,31200.0
2008-08-19 14:40:00,47.27,47.27,47.2,47.2,50700.0,29.3593,29.3593,29.3158,29.3158,50700.0
2008-08-19 14:45:00,47.21,47.28,47.2,47.28,35100.0,29.322,29.3655,29.3158,29.3655,35100.0
2008-08-19 14:50:00,47.27,47.32,47.27,47.29,45300.0,29.3593,29.3903,29.3593,29.3717,45300.0
2008-08-19 14:55:00,47.29,47.29,47.21,47.25,35500.0,29.3717,29.3717,29.322,29.3468,35500.0
2008-08-19 15:00:00,47.26,47.27,47.15,47.17,84700.0,29.3531,29.3593,29.2847,29.2972,84700.0
2008-08-19 15:05:00,47.17,47.26,47.17,47.22,64300.0,29.2972,29.3531,29.2972,29.3282,64300.0
2008-08-19 15:10:00,47.22,47.32,47.22,47.32,87600.0,29.3282,29.3903,29.3282,29.3903,87600.0
2008-08-19 15:15:00,47.32,47.33,47.3,47.32,55700.0,29.3903,29.3965,29.3779,29.3903,55700.0
2008-08-19 15:20:00,47.32,47.46,47.27,47.37,97100.0,29.3903,29.4773,29.3593,29.4214,97100.0
2008-08-19 15:25:00,47.37,47.4,47.36,47.37,73600.0,29.4214,29.44,29.4152,29.4214,73600.0
2008-08-19 15:30:00,47.37,47.37,47.3,47.33,78300.0,29.4214,29.4214,29.3779,29.3965,78300.0
2008-08-19 15:35:00,47.33,47.39,47.31,47.38,98500.0,29.3965,29.4338,29.3841,29.4276,98500.0
2008-08-19 15:40:00,47.38,47.39,47.29,47.37,132900.0,29.4276,29.4338,29.3717,29.4214,132900.0
2008-08-19 15:45:00,47.37,47.44,47.35,47.35,86600.0,29.4214,29.4649,29.409,29.409,86600.0
2008-08-19 15:50:00,47.35,47.36,47.32,47.32,113200.0,29.409,29.4152,29.3903,29.3903,113200.0
2008-08-19 15:55:00,47.32,47.41,47.31,47.39,190300.0,29.3903,29.4462,29.3841,29.4338,190300.0
2008-08-20 09:30:00,47.35,47.37,46.97,46.97,64600.0,29.409,29.4214,29.1729,29.1729,64600.0
2008-08-20 09:35:00,46.97,46.99,46.9,46.95,58300.0,29.1729,29.1854,29.1295,29.1605,58300.0
2008-08-20 09:40:00,46.93,46.97,46.72,46.75,72400.0,29.1481,29.1729,29.0177,29.0363,72400.0
2008-08-20 09:45:00,46.75,46.83,46.72,46.76,75800.0,29.0363,29.086,29.0177,29.0425,75800.0
2008-08-20 09:50:00,46.75,46.86,46.74,46.83,46200.0,29.0363,29.1046,29.0301,29.086,46200.0
2008-08-20 09:55:00,46.81,46.84,46.73,46.76,42100.0,29.0736,29.0922,29.0239,29.0425,42100.0
2008-08-20 10:00:00,46.75,46.8,46.73,46.73,45200.0,29.0363,29.0674,29.0239,29.0239,45200.0
2008-08-20 10:05:00,46.75,46.8,46.68,46.76,64600.0,29.0363,29.0674,28.9928,29.0425,64600.0
2008-08-20 10:10:00,46.78,46.96,46.77,46.89,64300.0,29.0549,29.1667,29.0487,29.1233,64300.0
2008-08-20 10:15:00,46.88,47.07,46.85,46.98,82200.0,29.117,29.235,29.0984,29.1792,82200.0
2008-08-20 10:20:00,46.98,47.09,46.97,47.0,66300.0,29.1792,29.2475,29.1729,29.1916,66300.0
2008-08-20 10:25:00,47.0,47.07,46.96,47.02,82800.0,29.1916,29.235,29.1667,29.204,82800.0
2008-08-20 10:30:00,47.01,47.17,46.99,47.17,52400.0,29.1978,29.2972,29.1854,29.2972,52400.0
2008-08-20 10:35:00,47.16,47.26,47.11,47.15,79200.0,29.2909,29.3531,29.2599,29.2847,79200.0
2008-08-20 10:40:00,47.13,47.3,47.03,47.27,65200.0,29.2723,29.3779,29.2102,29.3593,65200.0
2008-08-20 10:45:00,47.26,47.35,47.21,47.35,55000.0,29.3531,29.409,29.322,29.409,55000.0
2008-08-20 10:50:00,47.35,47.41,47.32,47.39,32600.0,29.409,29.4462,29.3903,29.4338,32600.0
2008-08-20 10:55:00,47.39,47.43,47.39,47.39,146400.0,29.4338,29.4586,29.4338,29.4338,146400.0
2008-08-20 11:00:00,47.39,47.39,47.21,47.22,55100.0,29.4338,29.4338,29.322,29.3282,55100.0
2008-08-20 11:05:00,47.21,47.28,47.17,47.28,30900.0,29.322,29.3655,29.2972,29.3655,30900.0
2008-08-20 11:10:00,47.28,47.43,47.27,47.27,33000.0,29.3655,29.4586,29.3593,29.3593,33000.0
2008-08-20 11:15:00,47.27,47.27,47.13,47.2,56300.0,29.3593,29.3593,29.2723,29.3158,56300.0
2008-08-20 11:20:00,47.18,47.24,47.15,47.21,25500.0,29.3034,29.3406,29.2847,29.322,25500.0
2008-08-20 11:25:00,47.22,47.31,47.21,47.29,34000.0,29.3282,29.3841,29.322,29.3717,34000.0
2008-08-20 11:30:00,47.29,47.3,47.2,47.2,39300.0,29.3717,29.3779,29.3158,29.3158,39300.0
2008-08-20 11:35:00,47.2,47.21,47.13,47.15,23600.0,29.3158,29.322,29.2723,29.2847,23600.0
2008-08-20 11:40:00,47.15,47.15,46.99,47.0,30000.0,29.2847,29.2847,29.1854,29.1916,30000.0
2008-08-20 11:45:00,47.0,47.05,46.91,46.96,28900.0,29.1916,29.2226,29.1357,29.1667,28900.0
2008-08-20 11:50:00,46.97,47.13,46.96,47.06,40400.0,29.1729,29.2723,29.1667,29.2288,40400.0
2008-08-20 11:55:00,47.05,47.05,46.95,46.95,25700.0,29.2226,29.2226,29.1605,29.1605,25700.0
2008-08-20 12:00:00,46.96,47.03,46.89,46.9,32200.0,29.1667,29.2102,29.1233,29.1295,32200.0
2008-08-20 12:05:00,46.9,46.95,46.82,46.94,25500.0,29.1295,29.1605,29.0798,29.1543,25500.0
2008-08-20 12:10:00,46.9,46.91,46.82,46.9,16700.0,29.1295,29.1357,29.0798,29.1295,16700.0
2008-08-20 12:15:00,46.89,46.95,46.86,46.87,17700.0,29.1233,29.1605,29.1046,29.1108,17700.0
2008-08-20 12:20:00,46.88,47.02,46.85,47.01,19400.0,29.117,29.204,29.0984,29.1978,19400.0
2008-08-20 12:25:00,47.01,47.02,46.96,47.0,17000.0,29.1978,29.204,29.1667,29.1916,17000.0
2008-08-20 12:30:00,47.01,47.06,46.97,46.99,19400.0,29.1978,29.2288,29.1729,29.1854,19400.0
2008-08-20 12:35:00,46.99,47.02,46.96,46.98,17900.0,29.1854,29.204,29.1667,29.1792,17900.0
2008-08-20 12:40:00,46.99,47.02,46.97,46.97,17400.0,29.1854,29.204,29.1729,29.1729,17400.0
2008-08-20 12:45:00,46.97,46.97,46.88,46.89,24500.0,29.1729,29.1729,29.117,29.1233,24500.0
2008-08-20 12:50:00,46.88,46.92,46.83,46.91,19100.0,29.117,29.1419,29.086,29.1357,19100.0
2008-08-20 12:55:00,46.9,46.96,46.89,46.95,12100.0,29.1295,29.1667,29.1233,29.1605,12100.0
2008-08-20 13:00:00,46.97,47.02,46.92,46.98,23900.0,29.1729,29.204,29.1419,29.1792,23900.0
2008-08-20 13:05:00,46.97,47.09,46.97,47.07,25100.0,29.1729,29.2475,29.1729,29.235,25100.0
2008-08-20 13:10:00,47.07,47.12,47.07,47.1,19800.0,29.235,29.2661,29.235,29.2537,19800.0
2008-08-20 13:15:00,47.1,47.12,47.05,47.07,15800.0,29.2537,29.2661,29.2226,29.235,15800.0
2008-08-20 13:20:00,47.08,47.11,46.98,46.99,25900.0,29.2413,29.2599,29.1792,29.1854,25900.0
2008-08-20 13:25:00,46.99,47.06,46.97,47.03,22300.0,29.1854,29.2288,29.1729,29.2102,22300.0
2008-08-20 13:30:00,47.03,47.09,46.98,47.0,29900.0,29.2102,29.2475,29.1792,29.1916,29900.0
2008-08-20 13:35:00,47.0,47.09,46.99,47.01,17000.0,29.1916,29.2475,29.1854,29.1978,17000.0
2008-08-20 13:40:00,47.0,47.08,46.99,47.03,27700.0,29.1916,29.2413,29.1854,29.2102,27700.0
2008-08-20 13:45:00,47.03,47.1,47.0,47.1,34200.0,29.2102,29.2537,29.1916,29.2537,34200.0
2008-08-20 13:50:00,47.09,47.12,47.06,47.08,31900.0,29.2475,29.2661,29.2288,29.2413,31900.0
2008-08-20 13:55:00,47.07,47.15,47.04,47.15,31600.0,29.235,29.2847,29.2164,29.2847,31600.0
2008-08-20 14:00:00,47.15,47.15,47.03,47.1,66300.0,29.2847,29.2847,29.2102,29.2537,66300.0
2008-08-20 14:05:00,47.1,47.13,47.05,47.08,52900.0,29.2537,29.2723,29.2226,29.2413,52900.0
2008-08-20 14:10:00,47.08,47.08,46.97,46.99,41300.0,29.2413,29.2413,29.1729,29.1854,41300.0
2008-08-20 14:15:00,46.99,47.03,46.89,46.93,36300.0,29.1854,29.2102,29.1233,29.1481,36300.0
2008-08-20 14:20:00,46.92,46.95,46.82,46.9,51500.0,29.1419,29.1605,29.0798,29.1295,51500.0
2008-08-20 14:25:00,46.9,47.01,46.87,46.98,25800.0,29.1295,29.1978,29.1108,29.1792,25800.0
2008-08-20 14:30:00,46.98,47.0,46.94,46.95,35300.0,29.1792,29.1916,29.1543,29.1605,35300.0
2008-08-20 14:35:00,46.96,47.02,46.92,46.95,42700.0,29.1667,29.204,29.1419,29.1605,42700.0
2008-08-20 14:40:00,46.93,47.04,46.91,47.04,23500.0,29.1481,29.2164,29.1357,29.2164,23500.0
2008-08-20 14:45:00,47.02,47.04,46.94,46.98,32300.0,29.204,29.2164,29.1543,29.1792,32300.0
2008-08-20 14:50:00,46.99,47.08,46.95,47.08,27700.0,29.1854,29.2413,29.1605,29.2413,27700.0
2008-08-20 14:55:00,47.08,47.14,47.06,47.09,37900.0,29.2413,29.2785,29.2288,29.2475,37900.0
2008-08-20 15:00:00,47.1,47.14,47.03,47.08,69100.0,29.2537,29.2785,29.2102,29.2413,69100.0
2008-08-20 15:05:00,47.09,47.09,47.01,47.05,48500.0,29.2475,29.2475,29.1978,29.2226,48500.0
2008-08-20 15:10:00,47.04,47.04,47.0,47.01,35600.0,29.2164,29.2164,29.1916,29.1978,35600.0
2008-08-20 15:15:00,47.01,47.02,46.94,46.95,32900.0,29.1978,29.204,29.1543,29.1605,32900.0
2008-08-20 15:20:00,46.95,46.99,46.88,46.94,29100.0,29.1605,29.1854,29.117,29.1543,29100.0
2008-08-20 15:25:00,46.94,47.02,46.92,47.0,36300.0,29.1543,29.204,29.1419,29.1916,36300.0
2008-08-20 15:30:00,46.98,47.01,46.87,46.87,51300.0,29.1792,29.1978,29.1108,29.1108,51300.0
2008-08-20 15:35:00,46.88,47.04,46.87,47.01,75400.0,29.117,29.2164,29.1108,29.1978,75400.0
2008-08-20 15:40:00,47.0,47.13,46.99,47.09,71200.0,29.1916,29.2723,29.1854,29.2475,71200.0
2008-08-20 15:45:00,47.1,47.1,47.01,47.03,90800.0,29.2537,29.2537,29.1978,29.2102,90800.0
2008-08-20 15:50:00,47.03,47.18,47.03,47.15,98700.0,29.2102,29.3034,29.2102,29.2847,98700.0
2008-08-20 15:55:00,47.15,47.21,47.14,47.14,159200.0,29.2847,29.322,29.2785,29.2785,159200.0
2008-08-21 09:30:00,46.87,47.2,46.6,47.03,86100.0,29.1108,29.3158,28.9431,29.2102,86100.0
2008-08-21 09:35:00,47.04,47.15,46.86,46.95,87800.0,29.2164,29.2847,29.1046,29.1605,87800.0
2008-08-21 09:40:00,46.98,47.01,46.83,46.93,126600.0,29.1792,29.1978,29.086,29.1481,126600.0
2008-08-21 09:45:00,46.98,47.01,46.93,46.97,113100.0,29.1792,29.1978,29.1481,29.1729,113100.0
2008-08-21 09:50:00,46.97,47.24,46.97,47.24,76900.0,29.1729,29.3406,29.1729,29.3406,76900.0
2008-08-21 09:55:00,47.24,47.48,47.23,47.48,52700.0,29.3406,29.4897,29.3344,29.4897,52700.0
2008-08-21 10:00:00,47.47,47.6,47.42,47.52,77900.0,29.4835,29.5642,29.4524,29.5145,77900.0
2008-08-21 10:05:00,47.53,47.53,47.36,47.37,49900.0,29.5208,29.5208,29.4152,29.4214,49900.0
2008-08-21 10:10:00,47.37,47.4,47.31,47.34,42800.0,29.4214,29.44,29.3841,29.4027,42800.0
2008-08-21 10:15:00,47.35,47.63,47.33,47.63,41600.0,29.409,29.5829,29.3965,29.5829,41600.0
2008-08-21 10:20:00,47.63,47.72,47.62,47.63,45800.0,29.5829,29.6388,29.5767,29.5829,45800.0
2008-08-21 10:25:00,47.63,47.65,47.46,47.47,52500.0,29.5829,29.5953,29.4773,29.4835,52500.0
2008-08-21 10:30:00,47.48,47.49,47.35,47.41,40500.0,29.4897,29.4959,29.409,29.4462,40500.0
2008-08-21 10:35:00,47.4,47.49,47.32,47.34,100300.0,29.44,29.4959,29.3903,29.4027,100300.0
2008-08-21 10:40:00,47.32,47.32,47.04,47.08,90700.0,29.3903,29.3903,29.2164,29.2413,90700.0
2008-08-21 10:45:00,47.08,47.1,47.05,47.05,19100.0,29.2413,29.2537,29.2226,29.2226,19100.0
2008-08-21 10:50:00,47.05,47.11,46.88,46.94,66600.0,29.2226,29.2599,29.117,29.1543,66600.0
2008-08-21 10:55:00,46.95,47.1,46.93,47.1,50500.0,29.1605,29.2537,29.1481,29.2537,50500.0
2008-08-21 11:00:00,47.1,47.13,47.06,47.11,21400.0,29.2537,29.2723,29.2288,29.2599,21400.0
2008-08-21 11:05:00,47.1,47.1,46.93,46.97,48400.0,29.2537,29.2537,29.1481,29.1729,48400.0
2008-08-21 11:10:00,46.99,47.09,46.96,47.08,73600.0,29.1854,29.2475,29.1667,29.2413,73600.0
2008-08-21 11:15:00,47.07,47.07,46.93,47.07,66500.0,29.235,29.235,29.1481,29.235,66500.0
2008-08-21 11:20:00,47.07,47.2,47.06,47.17,14800.0,29.235,29.3158,29.2288,29.2972,14800.0
2008-08-21 11:25:00,47.18,47.26,47.17,47.24,38600.0,29.3034,29.3531,29.2972,29.3406,38600.0
2008-08-21 11:30:00,47.24,47.24,47.09,47.09,34500.0,29.3406,29.3406,29.2475,29.2475,34500.0
2008-08-21 11:35:00,47.1,47.14,47.05,47.06,30100.0,29.2537,29.2785,29.2226,29.2288,30100.0
2008-08-21 11:40:00,47.07,47.16,47.06,47.14,37200.0,29.235,29.2909,29.2288,29.2785,37200.0
2008-08-21 11:45:00,47.15,47.18,47.0,47.01,70300.0,29.2847,29.3034,29.1916,29.1978,70300.0
2008-08-21 11:50:00,47.02,47.03,46.98,46.99,48400.0,29.204,29.2102,29.1792,29.1854,48400.0
2008-08-21 11:55:00,46.99,47.02,46.95,46.97,38900.0,29.1854,29.204,29.1605,29.1729,38900.0
2008-08-21 12:00:00,46.98,47.1,46.98,47.06,54000.0,29.1792,29.2537,29.1792,29.2288,54000.0
2008-08-21 12:05:00,47.06,47.1,47.04,47.08,45700.0,29.2288,29.2537,29.2164,29.2413,45700.0
2008-08-21 12:10:00,47.08,47.1,46.99,47.0,38500.0,29.2413,29.2537,29.1854,29.1916,38500.0
2008-08-21 12:15:00,47.01,47.07,46.99,47.04,28400.0,29.1978,29.235,29.1854,29.2164,28400.0
2008-08-21 12:20:00,47.05,47.09,47.03,47.07,67800.0,29.2226,29.2475,29.2102,29.235,67800.0
2008-08-21 12:25:00,47.07,47.11,47.03,47.09,57300.0,29.235,29.2599,29.2102,29.2475,57300.0
2008-08-21 12:30:00,47.09,47.12,47.06,47.09,24000.0,29.2475,29.2661,29.2288,29.2475,24000.0
2008-08-21 12:35:00,47.1,47.17,47.09,47.16,44200.0,29.2537,29.2972,29.2475,29.2909,44200.0
2008-08-21 12:40:00,47.15,47.16,47.09,47.14,56000.0,29.2847,29.2909,29.2475,29.2785,56000.0
2008-08-21 12:45:00,47.14,47.2,47.14,47.17,55900.0,29.2785,29.3158,29.2785,29.2972,55900.0
2008-08-21 12:50:00,47.17,47.19,47.12,47.14,38700.0,29.2972,29.3096,29.2661,29.2785,38700.0
2008-08-21 12:55:00,47.14,47.15,47.14,47.15,11200.0,29.2785,29.2847,29.2785,29.2847,11200.0
2008-08-21 13:00:00,47.15,47.17,47.13,47.13,29600.0,29.2847,29.2972,29.2723,29.2723,29600.0
2008-08-21 13:05:00,47.13,47.19,47.1,47.16,33500.0,29.2723,29.3096,29.2537,29.2909,33500.0
2008-08-21 13:10:00,47.16,47.22,47.11,47.18,54500.0,29.2909,29.3282,29.2599,29.3034,54500.0
2008-08-21 13:15:00,47.18,47.21,47.15,47.19,50400.0,29.3034,29.322,29.2847,29.3096,50400.0
2008-08-21 13:20:00,47.18,47.28,47.16,47.21,29800.0,29.3034,29.3655,29.2909,29.322,29800.0
2008-08-21 13:25:00,47.21,47.22,47.14,47.15,25100.0,29.322,29.3282,29.2785,29.2847,25100.0
2008-08-21 13:30:00,47.15,47.2,47.13,47.19,13900.0,29.2847,29.3158,29.2723,29.3096,13900.0
2008-08-21 13:35:00,47.19,47.27,47.19,47.23,42200.0,29.3096,29.3593,29.3096,29.3344,42200.0
2008-08-21 13:40:00,47.22,47.24,47.19,47.21,21800.0,29.3282,29.3406,29.3096,29.322,21800.0
2008-08-21 13:45:00,47.19,47.25,47.18,47.25,16300.0,29.3096,29.3468,29.3034,29.3468,16300.0
2008-08-21 13:50:00,47.24,47.25,47.14,47.15,39600.0,29.3406,29.3468,29.2785,29.2847,39600.0
2008-08-21 13:55:00,47.15,47.17,47.14,47.17,13100.0,29.2847,29.2972,29.2785,29.2972,13100.0
2008-08-21 14:00:00,47.16,47.22,47.13,47.2,27700.0,29.2909,29.3282,29.2723,29.3158,27700.0
2008-08-21 14:05:00,47.2,47.2,47.15,47.15,33500.0,29.3158,29.3158,29.2847,29.2847,33500.0
2008-08-21 14:10:00,47.15,47.25,47.15,47.23,49800.0,29.2847,29.3468,29.2847,29.3344,49800.0
2008-08-21 14:15:00,47.24,47.24,47.19,47.2,31100.0,29.3406,29.3406,29.3096,29.3158,31100.0
2008-08-21 14:20:00,47.2,47.25,47.17,47.24,42800.0,29.3158,29.3468,29.2972,29.3406,42800.0
2008-08-21 14:25:00,47.25,47.27,47.2,47.2,42300.0,29.3468,29.3593,29.3158,29.3158,42300.0
2008-08-21 14:30:00,47.2,47.33,47.19,47.31,33000.0,29.3158,29.3965,29.3096,29.3841,33000.0
2008-08-21 14:35:00,47.32,47.37,47.28,47.36,48100.0,29.3903,29.4214,29.3655,29.4152,48100.0
2008-08-21 14:40:00,47.37,47.5,47.36,47.48,62000.0,29.4214,29.5021,29.4152,29.4897,62000.0
2008-08-21 14:45:00,47.48,47.51,47.46,47.49,49300.0,29.4897,29.5083,29.4773,29.4959,49300.0
2008-08-21 14:50:00,47.49,47.56,47.48,47.55,34700.0,29.4959,29.5394,29.4897,29.5332,34700.0
2008-08-21 14:55:00,47.55,47.55,47.44,47.45,44600.0,29.5332,29.5332,29.4649,29.4711,44600.0
2008-08-21 15:00:00,47.46,47.5,47.44,47.49,34400.0,29.4773,29.5021,29.4649,29.4959,34400.0
2008-08-21 15:05:00,47.49,47.5,47.44,47.47,41600.0,29.4959,29.5021,29.4649,29.4835,41600.0
2008-08-21 15:10:00,47.48,47.57,47.45,47.51,47300.0,29.4897,29.5456,29.4711,29.5083,47300.0
2008-08-21 15:15:00,47.51,47.53,47.49,47.51,34300.0,29.5083,29.5208,29.4959,29.5083,34300.0
2008-08-21 15:20:00,47.51,47.53,47.46,47.51,54800.0,29.5083,29.5208,29.4773,29.5083,54800.0
2008-08-21 15:25:00,47.52,47.55,47.5,47.53,43800.0,29.5145,29.5332,29.5021,29.5208,43800.0
2008-08-21 15:30:00,47.53,47.53,47.4,47.46,61100.0,29.5208,29.5208,29.44,29.4773,61100.0
2008-08-21 15:35:00,47.46,47.48,47.4,47.42,53800.0,29.4773,29.4897,29.44,29.4524,53800.0
2008-08-21 15:40:00,47.42,47.46,47.4,47.45,61700.0,29.4524,29.4773,29.44,29.4711,61700.0
2008-08-21 15:45:00,47.46,47.47,47.34,47.35,76400.0,29.4773,29.4835,29.4027,29.409,76400.0
2008-08-21 15:50:00,47.35,47.39,47.34,47.37,79100.0,29.409,29.4338,29.4027,29.4214,79100.0
2008-08-21 15:55:00,47.37,47.4,47.33,47.34,103400.0,29.4214,29.44,29.3965,29.4027,103400.0
2008-08-22 09:30:00,47.54,48.07,47.46,47.76,55500.0,29.527,29.8561,29.4773,29.6636,55500.0
2008-08-22 09:35:00,47.77,47.93,47.73,47.9,18500.0,29.6698,29.7692,29.645,29.7506,18500.0
2008-08-22 09:40:00,47.9,48.03,47.88,48.02,37600.0,29.7506,29.8313,29.7381,29.8251,37600.0
2008-08-22 09:45:00,48.04,48.12,47.97,48.1,47600.0,29.8375,29.8872,29.794,29.8748,47600.0
2008-08-22 09:50:00,48.1,48.19,48.06,48.13,46100.0,29.8748,29.9307,29.8499,29.8934,46100.0
2008-08-22 09:55:00,48.12,48.16,47.98,48.03,39200.0,29.8872,29.912,29.8002,29.8313,39200.0
2008-08-22 10:00:00,48.03,48.15,47.9,47.93,38700.0,29.8313,29.9058,29.7506,29.7692,38700.0
2008-08-22 10:05:00,47.94,48.04,47.93,47.99,44400.0,29.7754,29.8375,29.7692,29.8065,44400.0
2008-08-22 10:10:00,47.98,48.05,47.97,47.99,66400.0,29.8002,29.8437,29.794,29.8065,66400.0
2008-08-22 10:15:00,48.0,48.2,48.0,48.19,41100.0,29.8127,29.9369,29.8127,29.9307,41100.0
2008-08-22 10:20:00,48.19,48.24,48.14,48.23,32700.0,29.9307,29.9617,29.8996,29.9555,32700.0
2008-08-22 10:25:00,48.23,48.27,48.22,48.27,35000.0,29.9555,29.9804,29.9493,29.9804,35000.0
2008-08-22 10:30:00,48.28,48.36,48.26,48.31,61200.0,29.9866,30.0363,29.9742,30.0052,61200.0
2008-08-22 10:35:00,48.31,48.35,48.26,48.34,47300.0,30.0052,30.0301,29.9742,30.0238,47300.0
2008-08-22 10:40:00,48.35,48.37,48.34,48.34,45600.0,30.0301,30.0425,30.0238,30.0238,45600.0
2008-08-22 10:45:00,48.34,48.38,48.34,48.37,53000.0,30.0238,30.0487,30.0238,30.0425,53000.0
2008-08-22 10:50:00,48.37,48.41,48.36,48.39,67500.0,30.0425,30.0673,30.0363,30.0549,67500.0
2008-08-22 10:55:00,48.38,48.44,48.37,48.4,25800.0,30.0487,30.086,30.0425,30.0611,25800.0
2008-08-22 11:00:00,48.42,48.48,48.38,48.42,92800.0,30.0735,30.1108,30.0487,30.0735,92800.0
2008-08-22 11:05:00,48.42,48.43,48.39,48.4,45000.0,30.0735,30.0797,30.0549,30.0611,45000.0
2008-08-22 11:10:00,48.4,48.41,48.22,48.26,105100.0,30.0611,30.0673,29.9493,29.9742,105100.0
2008-08-22 11:15:00,48.26,48.37,48.13,48.16,110800.0,29.9742,30.0425,29.8934,29.912,110800.0
2008-08-22 11:20:00,48.16,48.24,48.12,48.17,32100.0,29.912,29.9617,29.8872,29.9183,32100.0
2008-08-22 11:25:00,48.18,48.26,48.18,48.25,19800.0,29.9245,29.9742,29.9245,29.9679,19800.0
2008-08-22 11:30:00,48.26,48.33,48.21,48.24,22300.0,29.9742,30.0176,29.9431,29.9617,22300.0
2008-08-22 11:35:00,48.25,48.32,48.2,48.26,33200.0,29.9679,30.0114,29.9369,29.9742,33200.0
2008-08-22 11:40:00,48.24,48.3,48.19,48.29,31600.0,29.9617,29.999,29.9307,29.9928,31600.0
2008-08-22 11:45:00,48.28,48.29,48.21,48.29,28800.0,29.9866,29.9928,29.9431,29.9928,28800.0
2008-08-22 11:50:00,48.3,48.31,48.26,48.29,29400.0,29.999,30.0052,29.9742,29.9928,29400.0
2008-08-22 11:55:00,48.29,48.31,48.28,48.3,27700.0,29.9928,30.0052,29.9866,29.999,27700.0
2008-08-22 12:00:00,48.3,48.31,48.1,48.12,28500.0,29.999,30.0052,29.8748,29.8872,28500.0
2008-08-22 12:05:00,48.12,48.16,48.0,48.03,83400.0,29.8872,29.912,29.8127,29.8313,83400.0
2008-08-22 12:10:00,48.03,48.05,47.96,48.01,17800.0,29.8313,29.8437,29.7878,29.8189,17800.0
2008-08-22 12:15:00,48.02,48.06,47.98,47.99,38100.0,29.8251,29.8499,29.8002,29.8065,38100.0
2008-08-22 12:20:00,47.98,48.04,47.91,48.02,24600.0,29.8002,29.8375,29.7568,29.8251,24600.0
2008-08-22 12:25:00,48.02,48.07,48.01,48.07,24600.0,29.8251,29.8561,29.8189,29.8561,24600.0
2008-08-22 12:30:00,48.06,48.1,47.99,48.08,31500.0,29.8499,29.8748,29.8065,29.8624,31500.0
2008-08-22 12:35:00,48.08,48.09,47.95,47.96,9500.0,29.8624,29.8686,29.7816,29.7878,9500.0
2008-08-22 12:40:00,47.96,48.04,47.95,48.0,13700.0,29.7878,29.8375,29.7816,29.8127,13700.0
2008-08-22 12:45:00,48.01,48.05,48.0,48.04,28600.0,29.8189,29.8437,29.8127,29.8375,28600.0
2008-08-22 12:50:00,48.06,48.09,48.0,48.09,39000.0,29.8499,29.8686,29.8127,29.8686,39000.0
2008-08-22 12:55:00,48.1,48.15,48.09,48.14,28600.0,29.8748,29.9058,29.8686,29.8996,28600.0
2008-08-22 13:00:00,48.13,48.2,48.12,48.19,62000.0,29.8934,29.9369,29.8872,29.9307,62000.0
2008-08-22 13:05:00,48.19,48.21,48.13,48.17,56300.0,29.9307,29.9431,29.8934,29.9183,56300.0
2008-08-22 13:10:00,48.16,48.17,48.04,48.07,88600.0,29.912,29.9183,29.8375,29.8561,88600.0
2008-08-22 13:15:00,48.08,48.12,48.07,48.11,25600.0,29.8624,29.8872,29.8561,29.881,25600.0
2008-08-22 13:20:00,48.11,48.14,48.08,48.13,30400.0,29.881,29.8996,29.8624,29.8934,30400.0
2008-08-22 13:25:00,48.13,48.16,48.06,48.11,35700.0,29.8934,29.912,29.8499,29.881,35700.0
2008-08-22 13:30:00,48.11,48.17,48.1,48.16,29300.0,29.881,29.9183,29.8748,29.912,29300.0
2008-08-22 13:35:00,48.15,48.24,48.15,48.21,53300.0,29.9058,29.9617,29.9058,29.9431,53300.0
2008-08-22 13:40:00,48.2,48.23,48.1,48.19,75900.0,29.9369,29.9555,29.8748,29.9307,75900.0
2008-08-22 13:45:00,48.17,48.2,48.11,48.2,24200.0,29.9183,29.9369,29.881,29.9369,24200.0
2008-08-22 13:50:00,48.2,48.24,48.1,48.18,27000.0,29.9369,29.9617,29.8748,29.9245,27000.0
2008-08-22 13:55:00,48.18,48.25,48.18,48.24,19200.0,29.9245,29.9679,29.9245,29.9617,19200.0
2008-08-22 14:00:00,48.25,48.25,48.15,48.15,16100.0,29.9679,29.9679,29.9058,29.9058,16100.0
2008-08-22 14:05:00,48.15,48.18,48.06,48.11,29700.0,29.9058,29.9245,29.8499,29.881,29700.0
2008-08-22 14:10:00,48.12,48.13,48.07,48.1,26000.0,29.8872,29.8934,29.8561,29.8748,26000.0
2008-08-22 14:15:00,48.11,48.2,48.1,48.17,28800.0,29.881,29.9369,29.8748,29.9183,28800.0
2008-08-22 14:20:00,48.18,48.34,48.16,48.34,69700.0,29.9245,30.0238,29.912,30.0238,69700.0
2008-08-22 14:25:00,48.33,48.37,48.27,48.33,44800.0,30.0176,30.0425,29.9804,30.0176,44800.0
2008-08-22 14:30:00,48.31,48.34,48.16,48.23,51500.0,30.0052,30.0238,29.912,29.9555,51500.0
2008-08-22 14:35:00,48.23,48.3,48.13,48.14,34800.0,29.9555,29.999,29.8934,29.8996,34800.0
2008-08-22 14:40:00,48.16,48.27,48.14,48.18,48300.0,29.912,29.9804,29.8996,29.9245,48300.0
2008-08-22 14:45:00,48.16,48.17,48.0,48.04,50900.0,29.912,29.9183,29.8127,29.8375,50900.0
2008-08-22 14:50:00,48.04,48.14,48.0,48.1,28600.0,29.8375,29.8996,29.8127,29.8748,28600.0
2008-08-22 14:55:00,48.1,48.2,48.08,48.19,34600.0,29.8748,29.9369,29.8624,29.9307,34600.0
2008-08-22 15:00:00,48.19,48.2,48.12,48.14,38600.0,29.9307,29.9369,29.8872,29.8996,38600.0
2008-08-22 15:05:00,48.14,48.25,48.14,48.24,42000.0,29.8996,29.9679,29.8996,29.9617,42000.0
2008-08-22 15:10:00,48.25,48.3,48.19,48.25,21700.0,29.9679,29.999,29.9307,29.9679,21700.0
2008-08-22 15:15:00,48.25,48.34,48.25,48.3,28500.0,29.9679,30.0238,29.9679,29.999,28500.0
2008-08-22 15:20:00,48.3,48.33,48.25,48.29,35300.0,29.999,30.0176,29.9679,29.9928,35300.0
2008-08-22 15:25:00,48.3,48.37,48.29,48.35,30700.0,29.999,30.0425,29.9928,30.0301,30700.0
2008-08-22 15:30:00,48.35,48.4,48.3,48.37,59000.0,30.0301,30.0611,29.999,30.0425,59000.0
2008-08-22 15:35:00,48.36,48.41,48.33,48.35,51200.0,30.0363,30.0673,30.0176,30.0301,51200.0
2008-08-22 15:40:00,48.36,48.36,48.31,48.34,69600.0,30.0363,30.0363,30.0052,30.0238,69600.0
2008-08-22 15:45:00,48.34,48.39,48.31,48.38,81200.0,30.0238,30.0549,30.0052,30.0487,81200.0
2008-08-22 15:50:00,48.37,48.37,48.28,48.3,112300.0,30.0425,30.0425,29.9866,29.999,112300.0
2008-08-22 15:55:00,48.3,48.37,48.26,48.37,159100.0,29.999,30.0425,29.9742,30.0425,159100.0
2008-08-25 09:30:00,48.12,48.16,47.72,47.78,91400.0,29.8872,29.912,29.6388,29.676,91400.0
2008-08-25 09:35:00,47.78,47.81,47.6,47.65,63500.0,29.676,29.6947,29.5642,29.5953,63500.0
2008-08-25 09:40:00,47.65,47.81,47.63,47.74,61100.0,29.5953,29.6947,29.5829,29.6512,61100.0
2008-08-25 09:45:00,47.73,47.74,47.68,47.7,69900.0,29.645,29.6512,29.6139,29.6263,69900.0
2008-08-25 09:50:00,47.71,47.84,47.7,47.81,30100.0,29.6326,29.7133,29.6263,29.6947,30100.0
2008-08-25 09:55:00,47.82,47.86,47.8,47.86,39000.0,29.7009,29.7257,29.6885,29.7257,39000.0
2008-08-25 10:00:00,47.85,47.95,47.82,47.86,48600.0,29.7195,29.7816,29.7009,29.7257,48600.0
2008-08-25 10:05:00,47.84,48.0,47.84,47.96,32500.0,29.7133,29.8127,29.7133,29.7878,32500.0
2008-08-25 10:10:00,47.97,48.03,47.94,48.0,61900.0,29.794,29.8313,29.7754,29.8127,61900.0
2008-08-25 10:15:00,47.99,48.03,47.94,48.0,39100.0,29.8065,29.8313,29.7754,29.8127,39100.0
2008-08-25 10:20:00,48.0,48.06,47.98,48.02,50000.0,29.8127,29.8499,29.8002,29.8251,50000.0
2008-08-25 10:25:00,48.02,48.06,47.94,47.95,44400.0,29.8251,29.8499,29.7754,29.7816,44400.0
2008-08-25 10:30:00,47.95,48.05,47.94,48.05,35200.0,29.7816,29.8437,29.7754,29.8437,35200.0
2008-08-25 10:35:00,48.04,48.04,47.89,47.89,81800.0,29.8375,29.8375,29.7443,29.7443,81800.0
2008-08-25 10:40:00,47.89,47.91,47.85,47.9,26600.0,29.7443,29.7568,29.7195,29.7506,26600.0
2008-08-25 10:45:00,47.9,47.9,47.73,47.74,23400.0,29.7506,29.7506,29.645,29.6512,23400.0
2008-08-25 10:50:00,47.74,47.79,47.56,47.64,107400.0,29.6512,29.6822,29.5394,29.5891,107400.0
2008-08-25 10:55:00,47.64,47.73,47.63,47.7,56900.0,29.5891,29.645,29.5829,29.6263,56900.0
2008-08-25 11:00:00,47.7,47.72,47.6,47.72,33000.0,29.6263,29.6388,29.5642,29.6388,33000.0
2008-08-25 11:05:00,47.71,47.8,47.7,47.71,22200.0,29.6326,29.6885,29.6263,29.6326,22200.0
2008-08-25 11:10:00,47.71,47.71,47.62,47.62,34700.0,29.6326,29.6326,29.5767,29.5767,34700.0
2008-08-25 11:15:00,47.62,47.67,47.62,47.64,60700.0,29.5767,29.6077,29.5767,29.5891,60700.0
2008-08-25 11:20:00,47.64,47.69,47.6,47.67,25700.0,29.5891,29.6201,29.5642,29.6077,25700.0
2008-08-25 11:25:00,47.68,47.7,47.58,47.59,32700.0,29.6139,29.6263,29.5518,29.558,32700.0
2008-08-25 11:30:00,47.59,47.65,47.59,47.63,19700.0,29.558,29.5953,29.558,29.5829,19700.0
2008-08-25 11:35:00,47.63,47.66,47.62,47.66,15300.0,29.5829,29.6015,29.5767,29.6015,15300.0
2008-08-25 11:40:00,47.66,47.73,47.63,47.73,37700.0,29.6015,29.645,29.5829,29.645,37700.0
2008-08-25 11:45:00,47.72,47.74,47.7,47.74,34000.0,29.6388,29.6512,29.6263,29.6512,34000.0
2008-08-25 11:50:00,47.72,47.73,47.67,47.68,20000.0,29.6388,29.645,29.6077,29.6139,20000.0
2008-08-25 11:55:00,47.68,47.69,47.45,47.45,58900.0,29.6139,29.6201,29.4711,29.4711,58900.0
2008-08-25 12:00:00,47.45,47.51,47.43,47.5,39900.0,29.4711,29.5083,29.4586,29.5021,39900.0
2008-08-25 12:05:00,47.5,47.56,47.47,47.55,47600.0,29.5021,29.5394,29.4835,29.5332,47600.0
2008-08-25 12:10:00,47.55,47.58,47.53,47.55,24300.0,29.5332,29.5518,29.5208,29.5332,24300.0
2008-08-25 12:15:00,47.56,47.57,47.47,47.5,62500.0,29.5394,29.5456,29.4835,29.5021,62500.0
2008-08-25 12:20:00,47.5,47.52,47.38,47.41,39800.0,29.5021,29.5145,29.4276,29.4462,39800.0
2008-08-25 12:25:00,47.41,47.49,47.38,47.46,32500.0,29.4462,29.4959,29.4276,29.4773,32500.0
2008-08-25 12:30:00,47.47,47.5,47.4,47.46,31200.0,29.4835,29.5021,29.44,29.4773,31200.0
2008-08-25 12:35:00,47.48,47.6,47.48,47.55,23700.0,29.4897,29.5642,29.4897,29.5332,23700.0
2008-08-25 12:40:00,47.55,47.58,47.5,47.52,42500.0,29.5332,29.5518,29.5021,29.5145,42500.0
2008-08-25 12:45:00,47.53,47.53,47.38,47.38,50400.0,29.5208,29.5208,29.4276,29.4276,50400.0
2008-08-25 12:50:00,47.38,47.39,47.26,47.27,32200.0,29.4276,29.4338,29.3531,29.3593,32200.0
2008-08-25 12:55:00,47.29,47.39,47.26,47.34,27700.0,29.3717,29.4338,29.3531,29.4027,27700.0
2008-08-25 13:00:00,47.33,47.48,47.31,47.46,23400.0,29.3965,29.4897,29.3841,29.4773,23400.0
2008-08-25 13:05:00,47.49,47.56,47.48,47.55,10000.0,29.4959,29.5394,29.4897,29.5332,10000.0
2008-08-25 13:10:00,47.55,47.56,47.52,47.56,11400.0,29.5332,29.5394,29.5145,29.5394,11400.0
2008-08-25 13:15:00,47.56,47.57,47.4,47.42,54000.0,29.5394,29.5456,29.44,29.4524,54000.0
2008-08-25 13:20:00,47.42,47.52,47.42,47.52,22800.0,29.4524,29.5145,29.4524,29.5145,22800.0
2008-08-25 13:25:00,47.52,47.54,47.39,47.42,27100.0,29.5145,29.527,29.4338,29.4524,27100.0
2008-08-25 13:30:00,47.42,47.5,47.42,47.5,17300.0,29.4524,29.5021,29.4524,29.5021,17300.0
2008-08-25 13:35:00,47.5,47.52,47.49,47.51,11600.0,29.5021,29.5145,29.4959,29.5083,11600.0
2008-08-25 13:40:00,47.51,47.59,47.43,47.43,68500.0,29.5083,29.558,29.4586,29.4586,68500.0
2008-08-25 13:45:00,47.44,47.49,47.37,47.47,27500.0,29.4649,29.4959,29.4214,29.4835,27500.0
2008-08-25 13:50:00,47.48,47.49,47.41,47.48,13100.0,29.4897,29.4959,29.4462,29.4897,13100.0
2008-08-25 13:55:00,47.48,47.5,47.4,47.41,27600.0,29.4897,29.5021,29.44,29.4462,27600.0
2008-08-25 14:00:00,47.43,47.43,47.36,47.4,21300.0,29.4586,29.4586,29.4152,29.44,21300.0
2008-08-25 14:05:00,47.41,47.43,47.35,47.39,30600.0,29.4462,29.4586,29.409,29.4338,30600.0
2008-08-25 14:10:00,47.4,47.41,47.32,47.32,22900.0,29.44,29.4462,29.3903,29.3903,22900.0
2008-08-25 14:15:00,47.32,47.34,47.27,47.29,42600.0,29.3903,29.4027,29.3593,29.3717,42600.0
2008-08-25 14:20:00,47.29,47.3,47.26,47.26,49600.0,29.3717,29.3779,29.3531,29.3531,49600.0
2008-08-25 14:25:00,47.26,47.33,47.21,47.24,53600.0,29.3531,29.3965,29.322,29.3406,53600.0
2008-08-25 14:30:00,47.24,47.28,47.23,47.25,30400.0,29.3406,29.3655,29.3344,29.3468,30400.0
2008-08-25 14:35:00,47.25,47.26,47.23,47.25,22000.0,29.3468,29.3531,29.3344,29.3468,22000.0
2008-08-25 14:40:00,47.25,47.34,47.23,47.33,21600.0,29.3468,29.4027,29.3344,29.3965,21600.0
2008-08-25 14:45:00,47.34,47.35,47.3,47.32,37200.0,29.4027,29.409,29.3779,29.3903,37200.0
2008-08-25 14:50:00,47.32,47.33,47.25,47.26,39100.0,29.3903,29.3965,29.3468,29.3531,39100.0
2008-08-25 14:55:00,47.26,47.26,47.12,47.14,54200.0,29.3531,29.3531,29.2661,29.2785,54200.0
2008-08-25 15:00:00,47.15,47.15,47.09,47.09,69900.0,29.2847,29.2847,29.2475,29.2475,69900.0
2008-08-25 15:05:00,47.09,47.1,47.03,47.08,74900.0,29.2475,29.2537,29.2102,29.2413,74900.0
2008-08-25 15:10:00,47.07,47.13,47.03,47.08,51800.0,29.235,29.2723,29.2102,29.2413,51800.0
2008-08-25 15:15:00,47.09,47.15,47.07,47.1,47500.0,29.2475,29.2847,29.235,29.2537,47500.0
2008-08-25 15:20:00,47.1,47.12,47.04,47.11,42800.0,29.2537,29.2661,29.2164,29.2599,42800.0
2008-08-25 15:25:00,47.11,47.16,47.08,47.13,41300.0,29.2599,29.2909,29.2413,29.2723,41300.0
2008-08-25 15:30:00,47.14,47.14,47.06,47.12,48200.0,29.2785,29.2785,29.2288,29.2661,48200.0
2008-08-25 15:35:00,47.12,47.18,47.11,47.14,55000.0,29.2661,29.3034,29.2599,29.2785,55000.0
2008-08-25 15:40:00,47.13,47.13,47.06,47.1,68700.0,29.2723,29.2723,29.2288,29.2537,68700.0
2008-08-25 15:45:00,47.1,47.29,47.1,47.23,79700.0,29.2537,29.3717,29.2537,29.3344,79700.0
2008-08-25 15:50:00,47.23,47.26,47.19,47.2,75400.0,29.3344,29.3531,29.3096,29.3158,75400.0
2008-08-25 15:55:00,47.19,47.2,47.12,47.17,108200.0,29.3096,29.3158,29.2661,29.2972,108200.0
2008-08-26 09:30:00,46.98,47.35,46.67,46.68,70100.0,29.1792,29.409,28.9866,28.9928,70100.0
2008-08-26 09:35:00,46.66,46.77,46.4,46.65,119300.0,28.9804,29.0487,28.8189,28.9742,119300.0
2008-08-26 09:40:00,46.61,46.65,46.08,46.33,274000.0,28.9493,28.9742,28.6202,28.7754,274000.0
2008-08-26 09:45:00,46.31,46.41,46.14,46.16,111800.0,28.763,28.8251,28.6574,28.6699,111800.0
2008-08-26 09:50:00,46.17,46.25,46.15,46.22,83800.0,28.6761,28.7257,28.6636,28.7071,83800.0
2008-08-26 09:55:00,46.22,46.24,45.96,46.2,147500.0,28.7071,28.7195,28.5456,28.6947,147500.0
2008-08-26 10:00:00,46.2,46.38,46.2,46.36,109400.0,28.6947,28.8065,28.6947,28.7941,109400.0
2008-08-26 10:05:00,46.35,46.52,46.34,46.51,122400.0,28.7879,28.8934,28.7816,28.8872,122400.0
2008-08-26 10:10:00,46.51,46.56,46.43,46.47,143200.0,28.8872,28.9183,28.8375,28.8624,143200.0
2008-08-26 10:15:00,46.46,46.52,46.39,46.45,124700.0,28.8562,28.8934,28.8127,28.85,124700.0
2008-08-26 10:20:00,46.45,46.56,46.44,46.55,74500.0,28.85,28.9183,28.8438,28.9121,74500.0
2008-08-26 10:25:00,46.55,46.55,46.39,46.45,72600.0,28.9121,28.9121,28.8127,28.85,72600.0
2008-08-26 10:30:00,46.45,46.55,46.44,46.5,111000.0,28.85,28.9121,28.8438,28.881,111000.0
2008-08-26 10:35:00,46.49,46.55,46.49,46.52,60300.0,28.8748,28.9121,28.8748,28.8934,60300.0
2008-08-26 10:40:00,46.52,46.55,46.48,46.54,24700.0,28.8934,28.9121,28.8686,28.9059,24700.0
2008-08-26 10:45:00,46.54,46.55,46.45,46.45,66100.0,28.9059,28.9121,28.85,28.85,66100.0
2008-08-26 10:50:00,46.45,46.47,46.38,46.38,47800.0,28.85,28.8624,28.8065,28.8065,47800.0
2008-08-26 10:55:00,46.4,46.4,46.28,46.3,64000.0,28.8189,28.8189,28.7444,28.7568,64000.0
2008-08-26 11:00:00,46.31,46.36,46.3,46.35,65900.0,28.763,28.7941,28.7568,28.7879,65900.0
2008-08-26 11:05:00,46.34,46.37,46.19,46.2,41900.0,28.7816,28.8003,28.6885,28.6947,41900.0
2008-08-26 11:10:00,46.2,46.22,46.13,46.19,40200.0,28.6947,28.7071,28.6512,28.6885,40200.0
2008-08-26 11:15:00,46.21,46.26,46.2,46.26,35000.0,28.7009,28.732,28.6947,28.732,35000.0
2008-08-26 11:20:00,46.26,46.29,46.17,46.17,31200.0,28.732,28.7506,28.6761,28.6761,31200.0
2008-08-26 11:25:00,46.16,46.17,46.12,46.14,23000.0,28.6699,28.6761,28.645,28.6574,23000.0
2008-08-26 11:30:00,46.15,46.15,45.97,45.98,39400.0,28.6636,28.6636,28.5518,28.5581,39400.0
2008-08-26 11:35:00,45.97,45.99,45.82,45.85,80600.0,28.5518,28.5643,28.4587,28.4773,80600.0
2008-08-26 11:40:00,45.85,45.97,45.85,45.93,46100.0,28.4773,28.5518,28.4773,28.527,46100.0
2008-08-26 11:45:00,45.92,46.04,45.92,46.03,28800.0,28.5208,28.5953,28.5208,28.5891,28800.0
2008-08-26 11:50:00,46.03,46.09,46.03,46.08,38500.0,28.5891,28.6264,28.5891,28.6202,38500.0
2008-08-26 11:55:00,46.08,46.1,46.04,46.04,58500.0,28.6202,28.6326,28.5953,28.5953,58500.0
2008-08-26 12:00:00,46.05,46.05,45.96,46.01,44400.0,28.6015,28.6015,28.5456,28.5767,44400.0
2008-08-26 12:05:00,46.01,46.12,46.01,46.1,50500.0,28.5767,28.645,28.5767,28.6326,50500.0
2008-08-26 12:10:00,46.09,46.1,46.06,46.07,27600.0,28.6264,28.6326,28.6077,28.614,27600.0
2008-08-26 12:15:00,46.08,46.08,45.98,46.03,48000.0,28.6202,28.6202,28.5581,28.5891,48000.0
2008-08-26 12:20:00,46.04,46.08,46.02,46.03,25500.0,28.5953,28.6202,28.5829,28.5891,25500.0
2008-08-26 12:25:00,46.04,46.05,45.85,45.86,35800.0,28.5953,28.6015,28.4773,28.4835,35800.0
2008-08-26 12:30:00,45.86,45.9,45.82,45.82,48100.0,28.4835,28.5084,28.4587,28.4587,48100.0
2008-08-26 12:35:00,45.82,45.88,45.8,45.86,44400.0,28.4587,28.4959,28.4463,28.4835,44400.0
2008-08-26 12:40:00,45.87,45.97,45.82,45.97,37000.0,28.4897,28.5518,28.4587,28.5518,37000.0
2008-08-26 12:45:00,45.98,46.02,45.97,46.01,18700.0,28.5581,28.5829,28.5518,28.5767,18700.0
2008-08-26 12:50:00,46.0,46.01,45.9,45.9,23200.0,28.5705,28.5767,28.5084,28.5084,23200.0
2008-08-26 12:55:00,45.9,45.91,45.85,45.88,26200.0,28.5084,28.5146,28.4773,28.4959,26200.0
2008-08-26 13:00:00,45.88,45.9,45.82,45.84,15000.0,28.4959,28.5084,28.4587,28.4711,15000.0
2008-08-26 13:05:00,45.85,45.9,45.84,45.88,22000.0,28.4773,28.5084,28.4711,28.4959,22000.0
2008-08-26 13:10:00,45.87,45.93,45.87,45.93,11600.0,28.4897,28.527,28.4897,28.527,11600.0
2008-08-26 13:15:00,45.93,45.93,45.83,45.86,17200.0,28.527,28.527,28.4649,28.4835,17200.0
2008-08-26 13:20:00,45.85,45.96,45.85,45.95,25400.0,28.4773,28.5456,28.4773,28.5394,25400.0
2008-08-26 13:25:00,45.95,46.0,45.95,45.96,22200.0,28.5394,28.5705,28.5394,28.5456,22200.0
2008-08-26 13:30:00,45.95,45.95,45.86,45.86,39200.0,28.5394,28.5394,28.4835,28.4835,39200.0
2008-08-26 13:35:00,45.87,45.92,45.85,45.85,48200.0,28.4897,28.5208,28.4773,28.4773,48200.0
2008-08-26 13:40:00,45.85,45.87,45.83,45.85,29600.0,28.4773,28.4897,28.4649,28.4773,29600.0
2008-08-26 13:45:00,45.84,45.85,45.81,45.84,49600.0,28.4711,28.4773,28.4525,28.4711,49600.0
2008-08-26 13:50:00,45.84,45.89,45.83,45.89,38600.0,28.4711,28.5022,28.4649,28.5022,38600.0
2008-08-26 13:55:00,45.89,45.89,45.8,45.82,56700.0,28.5022,28.5022,28.4463,28.4587,56700.0
2008-08-26 14:00:00,45.82,45.85,45.78,45.8,63800.0,28.4587,28.4773,28.4338,28.4463,63800.0
2008-08-26 14:05:00,45.8,45.85,45.79,45.81,54000.0,28.4463,28.4773,28.44,28.4525,54000.0
2008-08-26 14:10:00,45.81,45.84,45.76,45.77,54800.0,28.4525,28.4711,28.4214,28.4276,54800.0
2008-08-26 14:15:00,45.77,45.79,45.63,45.71,82400.0,28.4276,28.44,28.3407,28.3904,82400.0
2008-08-26 14:20:00,45.7,45.84,45.68,45.77,44600.0,28.3841,28.4711,28.3717,28.4276,44600.0
2008-08-26 14:25:00,45.77,45.79,45.64,45.7,53500.0,28.4276,28.44,28.3469,28.3841,53500.0
2008-08-26 14:30:00,45.69,45.8,45.68,45.77,18400.0,28.3779,28.4463,28.3717,28.4276,18400.0
2008-08-26 14:35:00,45.77,45.83,45.7,45.81,37700.0,28.4276,28.4649,28.3841,28.4525,37700.0
2008-08-26 14:40:00,45.81,45.84,45.78,45.82,28900.0,28.4525,28.4711,28.4338,28.4587,28900.0
2008-08-26 14:45:00,45.83,45.85,45.77,45.83,52500.0,28.4649,28.4773,28.4276,28.4649,52500.0
2008-08-26 14:50:00,45.83,45.85,45.81,45.85,64600.0,28.4649,28.4773,28.4525,28.4773,64600.0
2008-08-26 14:55:00,45.85,45.88,45.76,45.77,62600.0,28.4773,28.4959,28.4214,28.4276,62600.0
2008-08-26 15:00:00,45.77,45.82,45.77,45.82,29300.0,28.4276,28.4587,28.4276,28.4587,29300.0
2008-08-26 15:05:00,45.81,45.86,45.79,45.8,36700.0,28.4525,28.4835,28.44,28.4463,36700.0
2008-08-26 15:10:00,45.8,45.87,45.72,45.86,61100.0,28.4463,28.4897,28.3966,28.4835,61100.0
2008-08-26 15:15:00,45.87,45.88,45.84,45.86,37100.0,28.4897,28.4959,28.4711,28.4835,37100.0
2008-08-26 15:20:00,45.86,45.98,45.85,45.97,58900.0,28.4835,28.5581,28.4773,28.5518,58900.0
2008-08-26 15:25:00,45.97,45.99,45.91,45.95,59000.0,28.5518,28.5643,28.5146,28.5394,59000.0
2008-08-26 15:30:00,45.96,46.05,45.93,46.02,112500.0,28.5456,28.6015,28.527,28.5829,112500.0
2008-08-26 15:35:00,46.02,46.04,45.99,46.02,118500.0,28.5829,28.5953,28.5643,28.5829,118500.0
2008-08-26 15:40:00,46.03,46.05,45.99,45.99,96600.0,28.5891,28.6015,28.5643,28.5643,96600.0
2008-08-26 15:45:00,46.0,46.05,45.99,46.03,60900.0,28.5705,28.6015,28.5643,28.5891,60900.0
2008-08-26 15:50:00,46.03,46.11,46.02,46.1,101000.0,28.5891,28.6388,28.5829,28.6326,101000.0
2008-08-26 15:55:00,46.1,46.12,46.08,46.1,233000.0,28.6326,28.645,28.6202,28.6326,233000.0
2008-08-27 09:30:00,46.08,46.16,45.67,45.75,62900.0,28.6202,28.6699,28.3655,28.4152,62900.0
2008-08-27 09:35:00,45.75,45.75,45.63,45.71,52300.0,28.4152,28.4152,28.3407,28.3904,52300.0
2008-08-27 09:40:00,45.71,45.74,45.69,45.7,38600.0,28.3904,28.409,28.3779,28.3841,38600.0
2008-08-27 09:45:00,45.72,45.72,45.62,45.62,86700.0,28.3966,28.3966,28.3345,28.3345,86700.0
2008-08-27 09:50:00,45.61,45.65,45.6,45.64,96000.0,28.3282,28.3531,28.322,28.3469,96000.0
2008-08-27 09:55:00,45.64,45.64,45.58,45.58,63400.0,28.3469,28.3469,28.3096,28.3096,63400.0
2008-08-27 10:00:00,45.57,45.75,45.53,45.73,71100.0,28.3034,28.4152,28.2786,28.4028,71100.0
2008-08-27 10:05:00,45.74,45.77,45.69,45.76,67100.0,28.409,28.4276,28.3779,28.4214,67100.0
2008-08-27 10:10:00,45.76,45.8,45.74,45.75,39000.0,28.4214,28.4463,28.409,28.4152,39000.0
2008-08-27 10:15:00,45.74,45.81,45.74,45.78,34500.0,28.409,28.4525,28.409,28.4338,34500.0
2008-08-27 10:20:00,45.77,45.85,45.75,45.8,66100.0,28.4276,28.4773,28.4152,28.4463,66100.0
2008-08-27 10:25:00,45.81,45.83,45.7,45.74,64400.0,28.4525,28.4649,28.3841,28.409,64400.0
2008-08-27 10:30:00,45.74,46.08,45.74,46.08,91000.0,28.409,28.6202,28.409,28.6202,91000.0
2008-08-27 10:35:00,46.08,46.25,46.07,46.12,103300.0,28.6202,28.7257,28.614,28.645,103300.0
2008-08-27 10:40:00,46.11,46.12,45.95,45.98,149800.0,28.6388,28.645,28.5394,28.5581,149800.0
2008-08-27 10:45:00,45.98,46.02,45.96,46.0,105700.0,28.5581,28.5829,28.5456,28.5705,105700.0
2008-08-27 10:50:00,46.0,46.01,45.92,45.92,41700.0,28.5705,28.5767,28.5208,28.5208,41700.0
2008-08-27 10:55:00,45.92,45.98,45.88,45.97,68200.0,28.5208,28.5581,28.4959,28.5518,68200.0
2008-08-27 11:00:00,45.97,46.02,45.94,45.97,44400.0,28.5518,28.5829,28.5332,28.5518,44400.0
2008-08-27 11:05:00,45.96,46.0,45.93,45.93,33400.0,28.5456,28.5705,28.527,28.527,33400.0
2008-08-27 11:10:00,45.94,46.01,45.94,45.97,27200.0,28.5332,28.5767,28.5332,28.5518,27200.0
2008-08-27 11:15:00,45.97,46.05,45.97,46.04,35800.0,28.5518,28.6015,28.5518,28.5953,35800.0
2008-08-27 11:20:00,46.05,46.11,46.04,46.1,55300.0,28.6015,28.6388,28.5953,28.6326,55300.0
2008-08-27 11:25:00,46.1,46.1,45.99,45.99,34800.0,28.6326,28.6326,28.5643,28.5643,34800.0
2008-08-27 11:30:00,45.97,46.01,45.91,46.01,27100.0,28.5518,28.5767,28.5146,28.5767,27100.0
2008-08-27 11:35:00,46.01,46.04,45.92,45.98,36300.0,28.5767,28.5953,28.5208,28.5581,36300.0
2008-08-27 11:40:00,45.97,46.01,45.97,46.01,33800.0,28.5518,28.5767,28.5518,28.5767,33800.0
2008-08-27 11:45:00,46.01,46.05,46.0,46.03,27600.0,28.5767,28.6015,28.5705,28.5891,27600.0
2008-08-27 11:50:00,46.03,46.05,46.0,46.01,34100.0,28.5891,28.6015,28.5705,28.5767,34100.0
2008-08-27 11:55:00,45.99,46.0,45.88,45.96,40100.0,28.5643,28.5705,28.4959,28.5456,40100.0
2008-08-27 12:00:00,45.97,46.02,45.91,46.02,34000.0,28.5518,28.5829,28.5146,28.5829,34000.0
2008-08-27 12:05:00,46.03,46.12,46.01,46.11,29200.0,28.5891,28.645,28.5767,28.6388,29200.0
2008-08-27 12:10:00,46.12,46.19,46.11,46.16,50600.0,28.645,28.6885,28.6388,28.6699,50600.0
2008-08-27 12:15:00,46.17,46.18,46.07,46.07,59400.0,28.6761,28.6823,28.614,28.614,59400.0
2008-08-27 12:20:00,46.08,46.19,46.08,46.15,69000.0,28.6202,28.6885,28.6202,28.6636,69000.0
2008-08-27 12:25:00,46.15,46.15,46.11,46.13,32000.0,28.6636,28.6636,28.6388,28.6512,32000.0
2008-08-27 12:30:00,46.13,46.16,46.1,46.12,43300.0,28.6512,28.6699,28.6326,28.645,43300.0
2008-08-27 12:35:00,46.11,46.16,46.1,46.14,83000.0,28.6388,28.6699,28.6326,28.6574,83000.0
2008-08-27 12:40:00,46.14,46.2,46.11,46.11,155500.0,28.6574,28.6947,28.6388,28.6388,155500.0
2008-08-27 12:45:00,46.11,46.2,46.11,46.18,50600.0,28.6388,28.6947,28.6388,28.6823,50600.0
2008-08-27 12:50:00,46.19,46.2,46.14,46.18,60900.0,28.6885,28.6947,28.6574,28.6823,60900.0
2008-08-27 12:55:00,46.19,46.2,46.16,46.16,22700.0,28.6885,28.6947,28.6699,28.6699,22700.0
2008-08-27 13:00:00,46.16,46.2,46.15,46.17,64100.0,28.6699,28.6947,28.6636,28.6761,64100.0
2008-08-27 13:05:00,46.17,46.2,46.07,46.19,103400.0,28.6761,28.6947,28.614,28.6885,103400.0
2008-08-27 13:10:00,46.19,46.21,46.17,46.19,67900.0,28.6885,28.7009,28.6761,28.6885,67900.0
2008-08-27 13:15:00,46.19,46.2,46.16,46.16,40900.0,28.6885,28.6947,28.6699,28.6699,40900.0
2008-08-27 13:20:00,46.15,46.19,46.13,46.16,29300.0,28.6636,28.6885,28.6512,28.6699,29300.0
2008-08-27 13:25:00,46.18,46.2,46.14,46.15,48800.0,28.6823,28.6947,28.6574,28.6636,48800.0
2008-08-27 13:30:00,46.15,46.16,46.08,46.09,42800.0,28.6636,28.6699,28.6202,28.6264,42800.0
2008-08-27 13:35:00,46.09,46.15,46.09,46.15,31200.0,28.6264,28.6636,28.6264,28.6636,31200.0
2008-08-27 13:40:00,46.13,46.17,46.12,46.17,51400.0,28.6512,28.6761,28.645,28.6761,51400.0
2008-08-27 13:45:00,46.17,46.2,46.17,46.2,21600.0,28.6761,28.6947,28.6761,28.6947,21600.0
2008-08-27 13:50:00,46.2,46.2,46.15,46.15,41600.0,28.6947,28.6947,28.6636,28.6636,41600.0
2008-08-27 13:55:00,46.17,46.2,46.14,46.14,64100.0,28.6761,28.6947,28.6574,28.6574,64100.0
2008-08-27 14:00:00,46.15,46.16,46.12,46.14,58500.0,28.6636,28.6699,28.645,28.6574,58500.0
2008-08-27 14:05:00,46.13,46.13,46.07,46.1,61300.0,28.6512,28.6512,28.614,28.6326,61300.0
2008-08-27 14:10:00,46.09,46.1,46.02,46.02,57900.0,28.6264,28.6326,28.5829,28.5829,57900.0
2008-08-27 14:15:00,46.02,46.02,45.91,46.0,64800.0,28.5829,28.5829,28.5146,28.5705,64800.0
2008-08-27 14:20:00,46.0,46.07,45.95,46.04,43800.0,28.5705,28.614,28.5394,28.5953,43800.0
2008-08-27 14:25:00,46.04,46.1,46.0,46.07,45900.0,28.5953,28.6326,28.5705,28.614,45900.0
2008-08-27 14:30:00,46.06,46.12,46.06,46.12,21300.0,28.6077,28.645,28.6077,28.645,21300.0
2008-08-27 14:35:00,46.11,46.17,46.1,46.17,25600.0,28.6388,28.6761,28.6326,28.6761,25600.0
2008-08-27 14:40:00,46.18,46.25,46.17,46.21,51200.0,28.6823,28.7257,28.6761,28.7009,51200.0
2008-08-27 14:45:00,46.21,46.24,46.14,46.16,39200.0,28.7009,28.7195,28.6574,28.6699,39200.0
2008-08-27 14:50:00,46.16,46.18,46.11,46.12,33500.0,28.6699,28.6823,28.6388,28.645,33500.0
2008-08-27 14:55:00,46.13,46.15,46.1,46.13,26300.0,28.6512,28.6636,28.6326,28.6512,26300.0
2008-08-27 15:00:00,46.13,46.15,46.08,46.09,108200.0,28.6512,28.6636,28.6202,28.6264,108200.0
2008-08-27 15:05:00,46.09,46.14,46.04,46.13,90800.0,28.6264,28.6574,28.5953,28.6512,90800.0
2008-08-27 15:10:00,46.11,46.15,46.06,46.06,92000.0,28.6388,28.6636,28.6077,28.6077,92000.0
2008-08-27 15:15:00,46.07,46.08,45.99,46.04,38600.0,28.614,28.6202,28.5643,28.5953,38600.0
2008-08-27 15:20:00,46.05,46.05,45.94,45.99,46600.0,28.6015,28.6015,28.5332,28.5643,46600.0
2008-08-27 15:25:00,45.99,46.02,45.94,45.96,63800.0,28.5643,28.5829,28.5332,28.5456,63800.0
2008-08-27 15:30:00,45.96,45.96,45.9,45.92,63100.0,28.5456,28.5456,28.5084,28.5208,63100.0
2008-08-27 15:35:00,45.91,45.93,45.88,45.92,66900.0,28.5146,28.527,28.4959,28.5208,66900.0
2008-08-27 15:40:00,45.93,45.93,45.88,45.9,73700.0,28.527,28.527,28.4959,28.5084,73700.0
2008-08-27 15:45:00,45.91,45.91,45.79,45.82,87400.0,28.5146,28.5146,28.44,28.4587,87400.0
2008-08-27 15:50:00,45.82,45.89,45.81,45.88,110000.0,28.4587,28.5022,28.4525,28.4959,110000.0
2008-08-27 15:55:00,45.88,45.98,45.87,45.96,152800.0,28.4959,28.5581,28.4897,28.5456,152800.0
2008-08-28 09:30:00,46.36,46.62,46.32,46.61,64700.0,28.7941,28.9556,28.7692,28.9493,64700.0
2008-08-28 09:35:00,46.61,46.78,46.6,46.73,63300.0,28.9493,29.0549,28.9431,29.0239,63300.0
2008-08-28 09:40:00,46.73,46.8,46.71,46.78,59200.0,29.0239,29.0674,29.0115,29.0549,59200.0
2008-08-28 09:45:00,46.78,46.8,46.68,46.76,65200.0,29.0549,29.0674,28.9928,29.0425,65200.0
2008-08-28 09:50:00,46.76,46.8,46.72,46.78,44400.0,29.0425,29.0674,29.0177,29.0549,44400.0
2008-08-28 09:55:00,46.78,46.93,46.78,46.92,76400.0,29.0549,29.1481,29.0549,29.1419,76400.0
2008-08-28 10:00:00,46.92,46.95,46.82,46.82,55100.0,29.1419,29.1605,29.0798,29.0798,55100.0
2008-08-28 10:05:00,46.83,46.83,46.7,46.77,47300.0,29.086,29.086,29.0052,29.0487,47300.0
2008-08-28 10:10:00,46.78,46.85,46.75,46.84,48900.0,29.0549,29.0984,29.0363,29.0922,48900.0
2008-08-28 10:15:00,46.84,46.86,46.8,46.85,95400.0,29.0922,29.1046,29.0674,29.0984,95400.0
2008-08-28 10:20:00,46.84,46.95,46.81,46.95,87400.0,29.0922,29.1605,29.0736,29.1605,87400.0
2008-08-28 10:25:00,46.95,47.05,46.94,47.04,49700.0,29.1605,29.2226,29.1543,29.2164,49700.0
2008-08-28 10:30:00,47.05,47.12,47.01,47.08,61000.0,29.2226,29.2661,29.1978,29.2413,61000.0
2008-08-28 10:35:00,47.08,47.15,47.07,47.15,50900.0,29.2413,29.2847,29.235,29.2847,50900.0
2008-08-28 10:40:00,47.15,47.33,47.12,47.33,56500.0,29.2847,29.3965,29.2661,29.3965,56500.0
2008-08-28 10:45:00,47.33,47.36,47.3,47.36,61600.0,29.3965,29.4152,29.3779,29.4152,61600.0
2008-08-28 10:50:00,47.36,47.42,47.35,47.4,48600.0,29.4152,29.4524,29.409,29.44,48600.0
2008-08-28 10:55:00,47.4,47.41,47.35,47.38,44700.0,29.44,29.4462,29.409,29.4276,44700.0
2008-08-28 11:00:00,47.38,47.38,47.25,47.26,49400.0,29.4276,29.4276,29.3468,29.3531,49400.0
2008-08-28 11:05:00,47.26,47.29,47.25,47.28,34300.0,29.3531,29.3717,29.3468,29.3655,34300.0
2008-08-28 11:10:00,47.28,47.37,47.28,47.36,32600.0,29.3655,29.4214,29.3655,29.4152,32600.0
2008-08-28 11:15:00,47.35,47.46,47.35,47.46,68200.0,29.409,29.4773,29.409,29.4773,68200.0
2008-08-28 11:20:00,47.45,47.49,47.43,47.43,78900.0,29.4711,29.4959,29.4586,29.4586,78900.0
2008-08-28 11:25:00,47.43,47.49,47.4,47.47,48700.0,29.4586,29.4959,29.44,29.4835,48700.0
2008-08-28 11:30:00,47.46,47.49,47.44,47.47,26600.0,29.4773,29.4959,29.4649,29.4835,26600.0
2008-08-28 11:35:00,47.48,47.51,47.42,47.45,54000.0,29.4897,29.5083,29.4524,29.4711,54000.0
2008-08-28 11:40:00,47.46,47.48,47.36,47.46,77400.0,29.4773,29.4897,29.4152,29.4773,77400.0
2008-08-28 11:45:00,47.47,47.5,47.42,47.49,47900.0,29.4835,29.5021,29.4524,29.4959,47900.0
2008-08-28 11:50:00,47.5,47.74,47.45,47.74,93300.0,29.5021,29.6512,29.4711,29.6512,93300.0
2008-08-28 11:55:00,47.74,47.81,47.7,47.79,57000.0,29.6512,29.6947,29.6263,29.6822,57000.0
2008-08-28 12:00:00,47.79,47.88,47.79,47.88,86600.0,29.6822,29.7381,29.6822,29.7381,86600.0
2008-08-28 12:05:00,47.87,47.88,47.65,47.66,69400.0,29.7319,29.7381,29.5953,29.6015,69400.0
2008-08-28 12:10:00,47.65,47.68,47.57,47.57,45700.0,29.5953,29.6139,29.5456,29.5456,45700.0
2008-08-28 12:15:00,47.58,47.66,47.54,47.56,50100.0,29.5518,29.6015,29.527,29.5394,50100.0
2008-08-28 12:20:00,47.56,47.63,47.54,47.58,22400.0,29.5394,29.5829,29.527,29.5518,22400.0
2008-08-28 12:25:00,47.58,47.65,47.55,47.63,33700.0,29.5518,29.5953,29.5332,29.5829,33700.0
2008-08-28 12:30:00,47.63,47.63,47.49,47.49,30400.0,29.5829,29.5829,29.4959,29.4959,30400.0
2008-08-28 12:35:00,47.49,47.51,47.44,47.45,47600.0,29.4959,29.5083,29.4649,29.4711,47600.0
2008-08-28 12:40:00,47.45,47.46,47.38,47.39,25900.0,29.4711,29.4773,29.4276,29.4338,25900.0
2008-08-28 12:45:00,47.39,47.39,47.31,47.36,41000.0,29.4338,29.4338,29.3841,29.4152,41000.0
2008-08-28 12:50:00,47.37,47.47,47.35,47.47,23200.0,29.4214,29.4835,29.409,29.4835,23200.0
2008-08-28 12:55:00,47.47,47.48,47.44,47.44,29000.0,29.4835,29.4897,29.4649,29.4649,29000.0
2008-08-28 13:00:00,47.44,47.45,47.37,47.37,39600.0,29.4649,29.4711,29.4214,29.4214,39600.0
2008-08-28 13:05:00,47.37,47.41,47.36,47.4,42400.0,29.4214,29.4462,29.4152,29.44,42400.0
2008-08-28 13:10:00,47.39,47.45,47.32,47.44,28200.0,29.4338,29.4711,29.3903,29.4649,28200.0
2008-08-28 13:15:00,47.45,47.46,47.38,47.38,28700.0,29.4711,29.4773,29.4276,29.4276,28700.0
2008-08-28 13:20:00,47.38,47.4,47.32,47.35,27400.0,29.4276,29.44,29.3903,29.409,27400.0
2008-08-28 13:25:00,47.34,47.36,47.29,47.36,47000.0,29.4027,29.4152,29.3717,29.4152,47000.0
2008-08-28 13:30:00,47.36,47.43,47.36,47.43,30100.0,29.4152,29.4586,29.4152,29.4586,30100.0
2008-08-28 13:35:00,47.43,47.46,47.38,47.4,30900.0,29.4586,29.4773,29.4276,29.44,30900.0
2008-08-28 13:40:00,47.4,47.41,47.39,47.4,34900.0,29.44,29.4462,29.4338,29.44,34900.0
2008-08-28 13:45:00,47.4,47.41,47.32,47.32,55600.0,29.44,29.4462,29.3903,29.3903,55600.0
2008-08-28 13:50:00,47.33,47.38,47.32,47.38,18100.0,29.3965,29.4276,29.3903,29.4276,18100.0
2008-08-28 13:55:00,47.38,47.43,47.37,47.41,32900.0,29.4276,29.4586,29.4214,29.4462,32900.0
2008-08-28 14:00:00,47.41,47.42,47.31,47.34,34800.0,29.4462,29.4524,29.3841,29.4027,34800.0
2008-08-28 14:05:00,47.33,47.33,47.26,47.26,61600.0,29.3965,29.3965,29.3531,29.3531,61600.0
2008-08-28 14:10:00,47.26,47.37,47.26,47.36,75400.0,29.3531,29.4214,29.3531,29.4152,75400.0
2008-08-28 14:15:00,47.36,47.37,47.3,47.35,39200.0,29.4152,29.4214,29.3779,29.409,39200.0
2008-08-28 14:20:00,47.35,47.36,47.3,47.34,47900.0,29.409,29.4152,29.3779,29.4027,47900.0
2008-08-28 14:25:00,47.34,47.35,47.31,47.34,30500.0,29.4027,29.409,29.3841,29.4027,30500.0
2008-08-28 14:30:00,47.34,47.41,47.34,47.41,50600.0,29.4027,29.4462,29.4027,29.4462,50600.0
2008-08-28 14:35:00,47.4,47.41,47.31,47.38,47100.0,29.44,29.4462,29.3841,29.4276,47100.0
2008-08-28 14:40:00,47.39,47.45,47.38,47.44,39200.0,29.4338,29.4711,29.4276,29.4649,39200.0
2008-08-28 14:45:00,47.44,47.5,47.43,47.47,41200.0,29.4649,29.5021,29.4586,29.4835,41200.0
2008-08-28 14:50:00,47.47,47.48,47.45,47.46,37100.0,29.4835,29.4897,29.4711,29.4773,37100.0
2008-08-28 14:55:00,47.46,47.5,47.45,47.45,52100.0,29.4773,29.5021,29.4711,29.4711,52100.0
2008-08-28 15:00:00,47.46,47.5,47.42,47.5,44400.0,29.4773,29.5021,29.4524,29.5021,44400.0
2008-08-28 15:05:00,47.5,47.56,47.5,47.56,35200.0,29.5021,29.5394,29.5021,29.5394,35200.0
2008-08-28 15:10:00,47.56,47.58,47.48,47.48,73100.0,29.5394,29.5518,29.4897,29.4897,73100.0
2008-08-28 15:15:00,47.49,47.55,47.49,47.54,139400.0,29.4959,29.5332,29.4959,29.527,139400.0
2008-08-28 15:20:00,47.54,47.56,47.46,47.55,33700.0,29.527,29.5394,29.4773,29.5332,33700.0
2008-08-28 15:25:00,47.55,47.59,47.47,47.59,47500.0,29.5332,29.558,29.4835,29.558,47500.0
2008-08-28 15:30:00,47.58,47.6,47.5,47.51,77100.0,29.5518,29.5642,29.5021,29.5083,77100.0
2008-08-28 15:35:00,47.51,47.62,47.5,47.61,118500.0,29.5083,29.5767,29.5021,29.5704,118500.0
2008-08-28 15:40:00,47.62,47.65,47.56,47.56,86700.0,29.5767,29.5953,29.5394,29.5394,86700.0
2008-08-28 15:45:00,47.57,47.59,47.56,47.57,66600.0,29.5456,29.558,29.5394,29.5456,66600.0
2008-08-28 15:50:00,47.57,47.58,47.48,47.49,94900.0,29.5456,29.5518,29.4897,29.4959,94900.0
2008-08-28 15:55:00,47.49,47.52,47.47,47.49,132900.0,29.4959,29.5145,29.4835,29.4959,132900.0
2008-08-29 09:30:00,47.44,47.44,47.18,47.35,35400.0,29.4649,29.4649,29.3034,29.409,35400.0
2008-08-29 09:35:00,47.29,47.43,47.25,47.33,70000.0,29.3717,29.4586,29.3468,29.3965,70000.0
2008-08-29 09:40:00,47.33,47.64,47.32,47.62,38900.0,29.3965,29.5891,29.3903,29.5767,38900.0
2008-08-29 09:45:00,47.62,47.64,47.49,47.51,33300.0,29.5767,29.5891,29.4959,29.5083,33300.0
2008-08-29 09:50:00,47.52,47.53,47.4,47.48,43400.0,29.5145,29.5208,29.44,29.4897,43400.0
2008-08-29 09:55:00,47.45,47.49,47.34,47.43,37000.0,29.4711,29.4959,29.4027,29.4586,37000.0
2008-08-29 10:00:00,47.43,47.45,47.35,47.37,33900.0,29.4586,29.4711,29.409,29.4214,33900.0
2008-08-29 10:05:00,47.38,47.4,47.32,47.37,29200.0,29.4276,29.44,29.3903,29.4214,29200.0
2008-08-29 10:10:00,47.38,47.43,47.35,47.35,24000.0,29.4276,29.4586,29.409,29.409,24000.0
2008-08-29 10:15:00,47.35,47.35,47.28,47.29,33100.0,29.409,29.409,29.3655,29.3717,33100.0
2008-08-29 10:20:00,47.28,47.36,47.25,47.27,27100.0,29.3655,29.4152,29.3468,29.3593,27100.0
2008-08-29 10:25:00,47.27,47.28,47.18,47.21,40000.0,29.3593,29.3655,29.3034,29.322,40000.0
2008-08-29 10:30:00,47.22,47.3,47.2,47.26,67600.0,29.3282,29.3779,29.3158,29.3531,67600.0
2008-08-29 10:35:00,47.25,47.27,47.23,47.24,30400.0,29.3468,29.3593,29.3344,29.3406,30400.0
2008-08-29 10:40:00,47.22,47.23,47.11,47.15,31400.0,29.3282,29.3344,29.2599,29.2847,31400.0
2008-08-29 10:45:00,47.13,47.16,47.08,47.15,21800.0,29.2723,29.2909,29.2413,29.2847,21800.0
2008-08-29 10:50:00,47.15,47.19,47.1,47.1,16100.0,29.2847,29.3096,29.2537,29.2537,16100.0
2008-08-29 10:55:00,47.1,47.11,47.05,47.06,16700.0,29.2537,29.2599,29.2226,29.2288,16700.0
2008-08-29 11:00:00,47.05,47.09,47.01,47.03,29100.0,29.2226,29.2475,29.1978,29.2102,29100.0
2008-08-29 11:05:00,47.02,47.09,47.0,47.09,18300.0,29.204,29.2475,29.1916,29.2475,18300.0
2008-08-29 11:10:00,47.08,47.1,47.0,47.01,22900.0,29.2413,29.2537,29.1916,29.1978,22900.0
2008-08-29 11:15:00,47.01,47.09,46.97,47.01,30500.0,29.1978,29.2475,29.1729,29.1978,30500.0
2008-08-29 11:20:00,47.01,47.05,46.96,46.96,24600.0,29.1978,29.2226,29.1667,29.1667,24600.0
2008-08-29 11:25:00,46.96,46.97,46.9,46.9,24200.0,29.1667,29.1729,29.1295,29.1295,24200.0
2008-08-29 11:30:00,46.89,46.96,46.88,46.89,33400.0,29.1233,29.1667,29.117,29.1233,33400.0
2008-08-29 11:35:00,46.87,46.99,46.84,46.96,36400.0,29.1108,29.1854,29.0922,29.1667,36400.0
2008-08-29 11:40:00,46.98,47.05,46.97,47.02,20100.0,29.1792,29.2226,29.1729,29.204,20100.0
2008-08-29 11:45:00,47.01,47.02,46.94,47.02,36300.0,29.1978,29.204,29.1543,29.204,36300.0
2008-08-29 11:50:00,47.01,47.05,46.98,47.05,14500.0,29.1978,29.2226,29.1792,29.2226,14500.0
2008-08-29 11:55:00,47.05,47.08,46.97,47.02,26200.0,29.2226,29.2413,29.1729,29.204,26200.0
2008-08-29 12:00:00,47.02,47.03,46.97,46.99,20700.0,29.204,29.2102,29.1729,29.1854,20700.0
2008-08-29 12:05:00,46.99,47.03,46.98,47.02,23800.0,29.1854,29.2102,29.1792,29.204,23800.0
2008-08-29 12:10:00,47.03,47.03,46.97,46.97,16200.0,29.2102,29.2102,29.1729,29.1729,16200.0
2008-08-29 12:15:00,46.96,47.02,46.91,47.02,15100.0,29.1667,29.204,29.1357,29.204,15100.0
2008-08-29 12:20:00,47.02,47.06,46.98,47.02,22400.0,29.204,29.2288,29.1792,29.204,22400.0
2008-08-29 12:25:00,47.03,47.07,46.98,47.06,31200.0,29.2102,29.235,29.1792,29.2288,31200.0
2008-08-29 12:30:00,47.05,47.05,47.0,47.0,13800.0,29.2226,29.2226,29.1916,29.1916,13800.0
2008-08-29 12:35:00,47.01,47.07,47.0,47.04,37000.0,29.1978,29.235,29.1916,29.2164,37000.0
2008-08-29 12:40:00,47.05,47.09,47.01,47.08,45300.0,29.2226,29.2475,29.1978,29.2413,45300.0
2008-08-29 12:45:00,47.07,47.1,47.06,47.08,17600.0,29.235,29.2537,29.2288,29.2413,17600.0
2008-08-29 12:50:00,47.08,47.22,47.08,47.16,22300.0,29.2413,29.3282,29.2413,29.2909,22300.0
2008-08-29 12:55:00,47.18,47.18,47.14,47.17,18200.0,29.3034,29.3034,29.2785,29.2972,18200.0
2008-08-29 13:00:00,47.17,47.26,47.17,47.26,20300.0,29.2972,29.3531,29.2972,29.3531,20300.0
2008-08-29 13:05:00,47.25,47.33,47.21,47.33,24900.0,29.3468,29.3965,29.322,29.3965,24900.0
2008-08-29 13:10:00,47.33,47.35,47.28,47.28,16100.0,29.3965,29.409,29.3655,29.3655,16100.0
2008-08-29 13:15:00,47.28,47.3,47.26,47.27,9200.0,29.3655,29.3779,29.3531,29.3593,9200.0
2008-08-29 13:20:00,47.27,47.45,47.27,47.39,23400.0,29.3593,29.4711,29.3593,29.4338,23400.0
2008-08-29 13:25:00,47.39,47.47,47.37,47.42,13800.0,29.4338,29.4835,29.4214,29.4524,13800.0
2008-08-29 13:30:00,47.43,47.43,47.34,47.34,10700.0,29.4586,29.4586,29.4027,29.4027,10700.0
2008-08-29 13:35:00,47.34,47.35,47.24,47.24,16600.0,29.4027,29.409,29.3406,29.3406,16600.0
2008-08-29 13:40:00,47.24,47.24,47.21,47.23,9000.0,29.3406,29.3406,29.322,29.3344,9000.0
2008-08-29 13:45:00,47.24,47.25,47.23,47.25,12500.0,29.3406,29.3468,29.3344,29.3468,12500.0
2008-08-29 13:50:00,47.24,47.25,47.22,47.23,14500.0,29.3406,29.3468,29.3282,29.3344,14500.0
2008-08-29 13:55:00,47.22,47.26,47.21,47.26,17100.0,29.3282,29.3531,29.322,29.3531,17100.0
2008-08-29 14:00:00,47.26,47.26,47.22,47.23,15600.0,29.3531,29.3531,29.3282,29.3344,15600.0
2008-08-29 14:05:00,47.22,47.26,47.22,47.25,18000.0,29.3282,29.3531,29.3282,29.3468,18000.0
2008-08-29 14:10:00,47.25,47.26,47.23,47.26,13000.0,29.3468,29.3531,29.3344,29.3531,13000.0
2008-08-29 14:15:00,47.26,47.27,47.17,47.23,30900.0,29.3531,29.3593,29.2972,29.3344,30900.0
2008-08-29 14:20:00,47.23,47.24,47.16,47.16,11600.0,29.3344,29.3406,29.2909,29.2909,11600.0
2008-08-29 14:25:00,47.16,47.24,47.13,47.23,38100.0,29.2909,29.3406,29.2723,29.3344,38100.0
2008-08-29 14:30:00,47.24,47.25,47.14,47.16,12100.0,29.3406,29.3468,29.2785,29.2909,12100.0
2008-08-29 14:35:00,47.16,47.2,47.13,47.16,16100.0,29.2909,29.3158,29.2723,29.2909,16100.0
2008-08-29 14:40:00,47.16,47.16,47.1,47.11,19500.0,29.2909,29.2909,29.2537,29.2599,19500.0
2008-08-29 14:45:00,47.11,47.11,47.04,47.08,26500.0,29.2599,29.2599,29.2164,29.2413,26500.0
2008-08-29 14:50:00,47.08,47.09,47.03,47.05,17200.0,29.2413,29.2475,29.2102,29.2226,17200.0
2008-08-29 14:55:00,47.05,47.13,47.04,47.12,19600.0,29.2226,29.2723,29.2164,29.2661,19600.0
2008-08-29 15:00:00,47.12,47.12,47.03,47.03,31300.0,29.2661,29.2661,29.2102,29.2102,31300.0
2008-08-29 15:05:00,47.02,47.02,46.97,46.99,35100.0,29.204,29.204,29.1729,29.1854,35100.0
2008-08-29 15:10:00,46.99,47.0,46.93,46.97,41200.0,29.1854,29.1916,29.1481,29.1729,41200.0
2008-08-29 15:15:00,46.98,46.99,46.93,46.97,34000.0,29.1792,29.1854,29.1481,29.1729,34000.0
2008-08-29 15:20:00,46.97,46.99,46.92,46.99,34800.0,29.1729,29.1854,29.1419,29.1854,34800.0
2008-08-29 15:25:00,46.99,47.0,46.9,46.92,49000.0,29.1854,29.1916,29.1295,29.1419,49000.0
2008-08-29 15:30:00,46.91,46.96,46.89,46.95,39000.0,29.1357,29.1667,29.1233,29.1605,39000.0
2008-08-29 15:35:00,46.95,47.0,46.94,46.96,69100.0,29.1605,29.1916,29.1543,29.1667,69100.0
2008-08-29 15:40:00,46.96,46.96,46.85,46.85,88300.0,29.1667,29.1667,29.0984,29.0984,88300.0
2008-08-29 15:45:00,46.85,46.93,46.83,46.91,107400.0,29.0984,29.1481,29.086,29.1357,107400.0
2008-08-29 15:50:00,46.91,46.91,46.78,46.78,94400.0,29.1357,29.1357,29.0549,29.0549,94400.0
2008-08-29 15:55:00,46.78,46.8,46.72,46.8,133900.0,29.0549,29.0674,29.0177,29.0674,133900.0
2008-09-02 09:30:00,47.48,48.0,47.37,47.95,131200.0,29.4897,29.8127,29.4214,29.7816,131200.0
2008-09-02 09:35:00,47.96,48.18,47.94,48.1,55800.0,29.7878,29.9245,29.7754,29.8748,55800.0
2008-09-02 09:40:00,48.1,48.21,48.1,48.18,54500.0,29.8748,29.9431,29.8748,29.9245,54500.0
2008-09-02 09:45:00,48.18,48.32,48.17,48.25,70000.0,29.9245,30.0114,29.9183,29.9679,70000.0
2008-09-02 09:50:00,48.24,48.35,48.15,48.31,63000.0,29.9617,30.0301,29.9058,30.0052,63000.0
2008-09-02 09:55:00,48.32,48.38,48.26,48.28,54800.0,30.0114,30.0487,29.9742,29.9866,54800.0
2008-09-02 10:00:00,48.27,48.39,48.19,48.39,51100.0,29.9804,30.0549,29.9307,30.0549,51100.0
2008-09-02 10:05:00,48.38,48.38,48.09,48.1,76300.0,30.0487,30.0487,29.8686,29.8748,76300.0
2008-09-02 10:10:00,48.1,48.27,48.03,48.27,48500.0,29.8748,29.9804,29.8313,29.9804,48500.0
2008-09-02 10:15:00,48.27,48.37,48.27,48.32,42100.0,29.9804,30.0425,29.9804,30.0114,42100.0
2008-09-02 10:20:00,48.32,48.32,48.13,48.2,51700.0,30.0114,30.0114,29.8934,29.9369,51700.0
2008-09-02 10:25:00,48.2,48.25,48.05,48.06,56500.0,29.9369,29.9679,29.8437,29.8499,56500.0
2008-09-02 10:30:00,48.06,48.06,47.97,47.97,67000.0,29.8499,29.8499,29.794,29.794,67000.0
2008-09-02 10:35:00,47.98,47.98,47.95,47.96,43000.0,29.8002,29.8002,29.7816,29.7878,43000.0
2008-09-02 10:40:00,47.97,47.98,47.83,47.85,43000.0,29.794,29.8002,29.7071,29.7195,43000.0
2008-09-02 10:45:00,47.85,47.85,47.75,47.77,39700.0,29.7195,29.7195,29.6574,29.6698,39700.0
2008-09-02 10:50:00,47.78,47.79,47.76,47.77,33100.0,29.676,29.6822,29.6636,29.6698,33100.0
2008-09-02 10:55:00,47.76,47.77,47.67,47.7,81800.0,29.6636,29.6698,29.6077,29.6263,81800.0
2008-09-02 11:00:00,47.7,47.82,47.68,47.68,70500.0,29.6263,29.7009,29.6139,29.6139,70500.0
2008-09-02 11:05:00,47.69,47.7,47.6,47.61,59500.0,29.6201,29.6263,29.5642,29.5704,59500.0
2008-09-02 11:10:00,47.62,47.78,47.61,47.78,30300.0,29.5767,29.676,29.5704,29.676,30300.0
2008-09-02 11:15:00,47.78,47.9,47.78,47.9,47500.0,29.676,29.7506,29.676,29.7506,47500.0
2008-09-02 11:20:00,47.9,47.95,47.86,47.88,52100.0,29.7506,29.7816,29.7257,29.7381,52100.0
2008-09-02 11:25:00,47.88,48.01,47.86,47.98,44300.0,29.7381,29.8189,29.7257,29.8002,44300.0
2008-09-02 11:30:00,47.99,48.04,47.97,48.04,69400.0,29.8065,29.8375,29.794,29.8375,69400.0
2008-09-02 11:35:00,48.03,48.05,47.96,47.96,53200.0,29.8313,29.8437,29.7878,29.7878,53200.0
2008-09-02 11:40:00,47.96,47.97,47.9,47.96,74100.0,29.7878,29.794,29.7506,29.7878,74100.0
2008-09-02 11:45:00,47.95,48.05,47.92,48.04,57800.0,29.7816,29.8437,29.763,29.8375,57800.0
2008-09-02 11:50:00,48.05,48.05,47.98,47.99,29500.0,29.8437,29.8437,29.8002,29.8065,29500.0
2008-09-02 11:55:00,47.99,48.03,47.89,47.89,36200.0,29.8065,29.8313,29.7443,29.7443,36200.0
2008-09-02 12:00:00,47.89,47.9,47.84,47.85,17100.0,29.7443,29.7506,29.7133,29.7195,17100.0
2008-09-02 12:05:00,47.85,47.87,47.77,47.79,26500.0,29.7195,29.7319,29.6698,29.6822,26500.0
2008-09-02 12:10:00,47.79,47.79,47.74,47.78,22800.0,29.6822,29.6822,29.6512,29.676,22800.0
2008-09-02 12:15:00,47.79,47.82,47.72,47.72,39900.0,29.6822,29.7009,29.6388,29.6388,39900.0
2008-09-02 12:20:00,47.71,47.73,47.58,47.58,48100.0,29.6326,29.645,29.5518,29.5518,48100.0
2008-09-02 12:25:00,47.58,47.58,47.4,47.4,62000.0,29.5518,29.5518,29.44,29.44,62000.0
2008-09-02 12:30:00,47.39,47.39,47.19,47.19,53100.0,29.4338,29.4338,29.3096,29.3096,53100.0
2008-09-02 12:35:00,47.18,47.22,47.17,47.22,72600.0,29.3034,29.3282,29.2972,29.3282,72600.0
2008-09-02 12:40:00,47.2,47.28,47.2,47.23,50500.0,29.3158,29.3655,29.3158,29.3344,50500.0
2008-09-02 12:45:00,47.24,47.24,47.17,47.18,48600.0,29.3406,29.3406,29.2972,29.3034,48600.0
2008-09-02 12:50:00,47.18,47.32,47.17,47.31,44700.0,29.3034,29.3903,29.2972,29.3841,44700.0
2008-09-02 12:55:00,47.3,47.37,47.3,47.37,17300.0,29.3779,29.4214,29.3779,29.4214,17300.0
2008-09-02 13:00:00,47.36,47.39,47.3,47.31,25700.0,29.4152,29.4338,29.3779,29.3841,25700.0
2008-09-02 13:05:00,47.3,47.32,47.27,47.28,86600.0,29.3779,29.3903,29.3593,29.3655,86600.0
2008-09-02 13:10:00,47.3,47.32,47.29,47.31,26800.0,29.3779,29.3903,29.3717,29.3841,26800.0
2008-09-02 13:15:00,47.31,47.32,47.21,47.22,36000.0,29.3841,29.3903,29.322,29.3282,36000.0
2008-09-02 13:20:00,47.24,47.24,47.14,47.18,58200.0,29.3406,29.3406,29.2785,29.3034,58200.0
2008-09-02 13:25:00,47.18,47.21,47.16,47.19,31700.0,29.3034,29.322,29.2909,29.3096,31700.0
2008-09-02 13:30:00,47.19,47.2,47.09,47.14,69000.0,29.3096,29.3158,29.2475,29.2785,69000.0
2008-09-02 13:35:00,47.14,47.22,47.13,47.13,78400.0,29.2785,29.3282,29.2723,29.2723,78400.0
2008-09-02 13:40:00,47.15,47.17,47.04,47.06,36900.0,29.2847,29.2972,29.2164,29.2288,36900.0
2008-09-02 13:45:00,47.05,47.07,47.0,47.01,32100.0,29.2226,29.235,29.1916,29.1978,32100.0
2008-09-02 13:50:00,47.02,47.02,46.81,46.91,57400.0,29.204,29.204,29.0736,29.1357,57400.0
2008-09-02 13:55:00,46.9,46.93,46.86,46.92,41700.0,29.1295,29.1481,29.1046,29.1419,41700.0
2008-09-02 14:00:00,46.9,47.01,46.87,46.94,45800.0,29.1295,29.1978,29.1108,29.1543,45800.0
2008-09-02 14:05:00,46.92,46.96,46.87,46.9,59600.0,29.1419,29.1667,29.1108,29.1295,59600.0
2008-09-02 14:10:00,46.9,46.93,46.8,46.81,74000.0,29.1295,29.1481,29.0674,29.0736,74000.0
2008-09-02 14:15:00,46.81,46.86,46.76,46.77,81500.0,29.0736,29.1046,29.0425,29.0487,81500.0
2008-09-02 14:20:00,46.78,46.86,46.77,46.84,57100.0,29.0549,29.1046,29.0487,29.0922,57100.0
2008-09-02 14:25:00,46.84,46.86,46.8,46.8,51000.0,29.0922,29.1046,29.0674,29.0674,51000.0
2008-09-02 14:30:00,46.81,46.85,46.8,46.83,45100.0,29.0736,29.0984,29.0674,29.086,45100.0
2008-09-02 14:35:00,46.83,46.84,46.75,46.76,43400.0,29.086,29.0922,29.0363,29.0425,43400.0
2008-09-02 14:40:00,46.76,46.78,46.74,46.77,23800.0,29.0425,29.0549,29.0301,29.0487,23800.0
2008-09-02 14:45:00,46.77,46.81,46.74,46.81,43000.0,29.0487,29.0736,29.0301,29.0736,43000.0
2008-09-02 14:50:00,46.8,46.81,46.65,46.67,33700.0,29.0674,29.0736,28.9742,28.9866,33700.0
2008-09-02 14:55:00,46.67,46.72,46.63,46.71,33900.0,28.9866,29.0177,28.9618,29.0115,33900.0
2008-09-02 15:00:00,46.7,46.77,46.6,46.61,66700.0,29.0052,29.0487,28.9431,28.9493,66700.0
2008-09-02 15:05:00,46.61,46.72,46.6,46.72,73100.0,28.9493,29.0177,28.9431,29.0177,73100.0
2008-09-02 15:10:00,46.71,46.76,46.66,46.7,105800.0,29.0115,29.0425,28.9804,29.0052,105800.0
2008-09-02 15:15:00,46.71,46.75,46.65,46.7,41300.0,29.0115,29.0363,28.9742,29.0052,41300.0
2008-09-02 15:20:00,46.7,46.82,46.69,46.79,51300.0,29.0052,29.0798,28.999,29.0611,51300.0
2008-09-02 15:25:00,46.8,46.83,46.72,46.82,45500.0,29.0674,29.086,29.0177,29.0798,45500.0
2008-09-02 15:30:00,46.81,46.87,46.77,46.85,53300.0,29.0736,29.1108,29.0487,29.0984,53300.0
2008-09-02 15:35:00,46.85,46.88,46.81,46.85,44700.0,29.0984,29.117,29.0736,29.0984,44700.0
2008-09-02 15:40:00,46.85,46.87,46.71,46.76,48800.0,29.0984,29.1108,29.0115,29.0425,48800.0
2008-09-02 15:45:00,46.75,46.88,46.72,46.86,74400.0,29.0363,29.117,29.0177,29.1046,74400.0
2008-09-02 15:50:00,46.85,46.89,46.8,46.8,71200.0,29.0984,29.1233,29.0674,29.0674,71200.0
2008-09-02 15:55:00,46.8,46.81,46.74,46.78,118800.0,29.0674,29.0736,29.0301,29.0549,118800.0
2008-09-03 09:30:00,46.79,46.86,46.56,46.75,66800.0,29.0611,29.1046,28.9183,29.0363,66800.0
2008-09-03 09:35:00,46.76,46.77,46.64,46.71,42900.0,29.0425,29.0487,28.968,29.0115,42900.0
2008-09-03 09:40:00,46.7,46.7,46.58,46.61,54000.0,29.0052,29.0052,28.9307,28.9493,54000.0
2008-09-03 09:45:00,46.6,46.78,46.52,46.78,75900.0,28.9431,29.0549,28.8934,29.0549,75900.0
2008-09-03 09:50:00,46.78,46.97,46.77,46.88,66400.0,29.0549,29.1729,29.0487,29.117,66400.0
2008-09-03 09:55:00,46.88,46.89,46.68,46.72,52900.0,29.117,29.1233,28.9928,29.0177,52900.0
2008-09-03 10:00:00,46.7,46.8,46.63,46.75,66500.0,29.0052,29.0674,28.9618,29.0363,66500.0
2008-09-03 10:05:00,46.75,46.76,46.47,46.47,69600.0,29.0363,29.0425,28.8624,28.8624,69600.0
2008-09-03 10:10:00,46.47,46.47,46.36,46.47,41300.0,28.8624,28.8624,28.7941,28.8624,41300.0
2008-09-03 10:15:00,46.49,46.5,46.38,46.39,42300.0,28.8748,28.881,28.8065,28.8127,42300.0
2008-09-03 10:20:00,46.4,46.44,46.32,46.43,52300.0,28.8189,28.8438,28.7692,28.8375,52300.0
2008-09-03 10:25:00,46.43,46.48,46.38,46.46,52300.0,28.8375,28.8686,28.8065,28.8562,52300.0
2008-09-03 10:30:00,46.46,46.64,46.46,46.62,43700.0,28.8562,28.968,28.8562,28.9556,43700.0
2008-09-03 10:35:00,46.62,46.73,46.62,46.72,28900.0,28.9556,29.0239,28.9556,29.0177,28900.0
2008-09-03 10:40:00,46.72,46.85,46.69,46.81,39000.0,29.0177,29.0984,28.999,29.0736,39000.0
2008-09-03 10:45:00,46.79,46.81,46.53,46.56,33400.0,29.0611,29.0736,28.8997,28.9183,33400.0
2008-09-03 10:50:00,46.55,46.56,46.35,46.36,44900.0,28.9121,28.9183,28.7879,28.7941,44900.0
2008-09-03 10:55:00,46.35,46.38,46.33,46.34,51700.0,28.7879,28.8065,28.7754,28.7816,51700.0
2008-09-03 11:00:00,46.34,46.56,46.34,46.55,30800.0,28.7816,28.9183,28.7816,28.9121,30800.0
2008-09-03 11:05:00,46.55,46.64,46.52,46.54,33000.0,28.9121,28.968,28.8934,28.9059,33000.0
2008-09-03 11:10:00,46.54,46.54,46.38,46.39,38700.0,28.9059,28.9059,28.8065,28.8127,38700.0
2008-09-03 11:15:00,46.39,46.39,46.31,46.33,82900.0,28.8127,28.8127,28.763,28.7754,82900.0
2008-09-03 11:20:00,46.33,46.37,46.25,46.27,124400.0,28.7754,28.8003,28.7257,28.7382,124400.0
2008-09-03 11:25:00,46.28,46.45,46.28,46.44,64600.0,28.7444,28.85,28.7444,28.8438,64600.0
2008-09-03 11:30:00,46.44,46.46,46.35,46.36,48500.0,28.8438,28.8562,28.7879,28.7941,48500.0
2008-09-03 11:35:00,46.36,46.37,46.29,46.33,97900.0,28.7941,28.8003,28.7506,28.7754,97900.0
2008-09-03 11:40:00,46.33,46.34,46.2,46.2,37400.0,28.7754,28.7816,28.6947,28.6947,37400.0
2008-09-03 11:45:00,46.2,46.21,46.2,46.2,34200.0,28.6947,28.7009,28.6947,28.6947,34200.0
2008-09-03 11:50:00,46.21,46.26,46.2,46.25,26800.0,28.7009,28.732,28.6947,28.7257,26800.0
2008-09-03 11:55:00,46.24,46.24,46.04,46.06,48100.0,28.7195,28.7195,28.5953,28.6077,48100.0
2008-09-03 12:00:00,46.05,46.09,46.0,46.08,56700.0,28.6015,28.6264,28.5705,28.6202,56700.0
2008-09-03 12:05:00,46.09,46.15,46.0,46.0,37900.0,28.6264,28.6636,28.5705,28.5705,37900.0
2008-09-03 12:10:00,46.02,46.09,45.96,46.09,63200.0,28.5829,28.6264,28.5456,28.6264,63200.0
2008-09-03 12:15:00,46.08,46.15,46.08,46.11,40500.0,28.6202,28.6636,28.6202,28.6388,40500.0
2008-09-03 12:20:00,46.11,46.21,46.06,46.19,34100.0,28.6388,28.7009,28.6077,28.6885,34100.0
2008-09-03 12:25:00,46.2,46.29,46.2,46.26,52800.0,28.6947,28.7506,28.6947,28.732,52800.0
2008-09-03 12:30:00,46.26,46.27,46.23,46.27,50600.0,28.732,28.7382,28.7133,28.7382,50600.0
2008-09-03 12:35:00,46.27,46.38,46.26,46.38,30300.0,28.7382,28.8065,28.732,28.8065,30300.0
2008-09-03 12:40:00,46.38,46.38,46.32,46.34,28300.0,28.8065,28.8065,28.7692,28.7816,28300.0
2008-09-03 12:45:00,46.32,46.33,46.24,46.25,25500.0,28.7692,28.7754,28.7195,28.7257,25500.0
2008-09-03 12:50:00,46.25,46.28,46.24,46.25,24800.0,28.7257,28.7444,28.7195,28.7257,24800.0
2008-09-03 12:55:00,46.25,46.28,46.22,46.28,33700.0,28.7257,28.7444,28.7071,28.7444,33700.0
2008-09-03 13:00:00,46.27,46.3,46.19,46.29,27500.0,28.7382,28.7568,28.6885,28.7506,27500.0
2008-09-03 13:05:00,46.3,46.4,46.29,46.39,15400.0,28.7568,28.8189,28.7506,28.8127,15400.0
2008-09-03 13:10:00,46.37,46.39,46.31,46.33,28100.0,28.8003,28.8127,28.763,28.7754,28100.0
2008-09-03 13:15:00,46.33,46.39,46.3,46.37,46700.0,28.7754,28.8127,28.7568,28.8003,46700.0
2008-09-03 13:20:00,46.36,46.43,46.32,46.4,30000.0,28.7941,28.8375,28.7692,28.8189,30000.0
2008-09-03 13:25:00,46.4,46.44,46.36,46.44,46000.0,28.8189,28.8438,28.7941,28.8438,46000.0
2008-09-03 13:30:00,46.43,46.45,46.4,46.44,29700.0,28.8375,28.85,28.8189,28.8438,29700.0
2008-09-03 13:35:00,46.43,46.49,46.43,46.48,120300.0,28.8375,28.8748,28.8375,28.8686,120300.0
2008-09-03 13:40:00,46.47,46.5,46.45,46.5,40200.0,28.8624,28.881,28.85,28.881,40200.0
2008-09-03 13:45:00,46.49,46.63,46.47,46.63,93400.0,28.8748,28.9618,28.8624,28.9618,93400.0
2008-09-03 13:50:00,46.63,46.74,46.62,46.72,77000.0,28.9618,29.0301,28.9556,29.0177,77000.0
2008-09-03 13:55:00,46.72,46.79,46.71,46.79,47100.0,29.0177,29.0611,29.0115,29.0611,47100.0
2008-09-03 14:00:00,46.79,46.92,46.67,46.92,115000.0,29.0611,29.1419,28.9866,29.1419,115000.0
2008-09-03 14:05:00,46.94,46.99,46.91,46.98,109800.0,29.1543,29.1854,29.1357,29.1792,109800.0
2008-09-03 14:10:00,46.99,47.03,46.9,46.97,156000.0,29.1854,29.2102,29.1295,29.1729,156000.0
2008-09-03 14:15:00,46.97,46.98,46.93,46.94,46900.0,29.1729,29.1792,29.1481,29.1543,46900.0
2008-09-03 14:20:00,46.92,46.92,46.75,46.79,77100.0,29.1419,29.1419,29.0363,29.0611,77100.0
2008-09-03 14:25:00,46.79,46.86,46.78,46.81,65600.0,29.0611,29.1046,29.0549,29.0736,65600.0
2008-09-03 14:30:00,46.8,46.8,46.75,46.79,35100.0,29.0674,29.0674,29.0363,29.0611,35100.0
2008-09-03 14:35:00,46.78,46.81,46.75,46.8,43300.0,29.0549,29.0736,29.0363,29.0674,43300.0
2008-09-03 14:40:00,46.8,46.93,46.8,46.91,73600.0,29.0674,29.1481,29.0674,29.1357,73600.0
2008-09-03 14:45:00,46.91,46.93,46.87,46.87,41800.0,29.1357,29.1481,29.1108,29.1108,41800.0
2008-09-03 14:50:00,46.88,46.88,46.81,46.81,70800.0,29.117,29.117,29.0736,29.0736,70800.0
2008-09-03 14:55:00,46.81,46.83,46.77,46.81,55700.0,29.0736,29.086,29.0487,29.0736,55700.0
2008-09-03 15:00:00,46.8,46.83,46.8,46.82,74600.0,29.0674,29.086,29.0674,29.0798,74600.0
2008-09-03 15:05:00,46.81,46.82,46.73,46.77,73200.0,29.0736,29.0798,29.0239,29.0487,73200.0
2008-09-03 15:10:00,46.76,46.81,46.71,46.81,99900.0,29.0425,29.0736,29.0115,29.0736,99900.0
2008-09-03 15:15:00,46.81,46.83,46.67,46.81,116200.0,29.0736,29.086,28.9866,29.0736,116200.0
2008-09-03 15:20:00,46.81,46.94,46.76,46.83,147400.0,29.0736,29.1543,29.0425,29.086,147400.0
2008-09-03 15:25:00,46.83,46.85,46.72,46.73,109200.0,29.086,29.0984,29.0177,29.0239,109200.0
2008-09-03 15:30:00,46.73,46.76,46.66,46.72,119900.0,29.0239,29.0425,28.9804,29.0177,119900.0
2008-09-03 15:35:00,46.73,46.86,46.73,46.82,142200.0,29.0239,29.1046,29.0239,29.0798,142200.0
2008-09-03 15:40:00,46.82,46.83,46.71,46.73,215700.0,29.0798,29.086,29.0115,29.0239,215700.0
2008-09-03 15:45:00,46.73,46.78,46.71,46.72,292300.0,29.0239,29.0549,29.0115,29.0177,292300.0
2008-09-03 15:50:00,46.72,46.79,46.7,46.78,147900.0,29.0177,29.0611,29.0052,29.0549,147900.0
2008-09-03 15:55:00,46.78,46.82,46.75,46.8,156600.0,29.0549,29.0798,29.0363,29.0674,156600.0
2008-09-04 09:30:00,46.4,46.4,45.96,46.02,53500.0,28.8189,28.8189,28.5456,28.5829,53500.0
2008-09-04 09:35:00,46.0,46.29,45.98,46.25,28500.0,28.5705,28.7506,28.5581,28.7257,28500.0
2008-09-04 09:40:00,46.25,46.32,46.21,46.21,32600.0,28.7257,28.7692,28.7009,28.7009,32600.0
2008-09-04 09:45:00,46.22,46.24,45.76,45.81,73500.0,28.7071,28.7195,28.4214,28.4525,73500.0
2008-09-04 09:50:00,45.81,45.92,45.75,45.78,78300.0,28.4525,28.5208,28.4152,28.4338,78300.0
2008-09-04 09:55:00,45.78,45.9,45.71,45.85,92300.0,28.4338,28.5084,28.3904,28.4773,92300.0
2008-09-04 10:00:00,45.85,46.1,45.73,45.75,100500.0,28.4773,28.6326,28.4028,28.4152,100500.0
2008-09-04 10:05:00,45.75,45.75,45.72,45.73,65200.0,28.4152,28.4152,28.3966,28.4028,65200.0
2008-09-04 10:10:00,45.73,45.75,45.7,45.7,60100.0,28.4028,28.4152,28.3841,28.3841,60100.0
2008-09-04 10:15:00,45.71,45.75,45.65,45.73,44300.0,28.3904,28.4152,28.3531,28.4028,44300.0
2008-09-04 10:20:00,45.73,45.74,45.61,45.62,42400.0,28.4028,28.409,28.3282,28.3345,42400.0
2008-09-04 10:25:00,45.61,45.63,45.55,45.6,34600.0,28.3282,28.3407,28.291,28.322,34600.0
2008-09-04 10:30:00,45.59,45.6,45.31,45.34,109600.0,28.3158,28.322,28.1419,28.1606,109600.0
2008-09-04 10:35:00,45.34,45.38,45.13,45.14,78000.0,28.1606,28.1854,28.0301,28.0363,78000.0
2008-09-04 10:40:00,45.15,45.16,45.0,45.06,93400.0,28.0425,28.0488,27.9494,27.9866,93400.0
2008-09-04 10:45:00,45.05,45.12,44.97,44.98,66100.0,27.9804,28.0239,27.9307,27.937,66100.0
2008-09-04 10:50:00,44.97,45.03,44.92,44.94,60600.0,27.9307,27.968,27.8997,27.9121,60600.0
2008-09-04 10:55:00,44.92,44.97,44.9,44.95,87100.0,27.8997,27.9307,27.8873,27.9183,87100.0
2008-09-04 11:00:00,44.94,44.96,44.83,44.87,97900.0,27.9121,27.9245,27.8438,27.8686,97900.0
2008-09-04 11:05:00,44.88,44.92,44.83,44.89,73400.0,27.8748,27.8997,27.8438,27.8811,73400.0
2008-09-04 11:10:00,44.9,44.93,44.85,44.91,65900.0,27.8873,27.9059,27.8562,27.8935,65900.0
2008-09-04 11:15:00,44.9,44.9,44.77,44.82,63300.0,27.8873,27.8873,27.8065,27.8376,63300.0
2008-09-04 11:20:00,44.82,44.82,44.57,44.58,146100.0,27.8376,27.8376,27.6823,27.6885,146100.0
2008-09-04 11:25:00,44.57,44.62,44.55,44.6,53000.0,27.6823,27.7134,27.6699,27.7009,53000.0
2008-09-04 11:30:00,44.61,44.68,44.6,44.64,86900.0,27.7072,27.7506,27.7009,27.7258,86900.0
2008-09-04 11:35:00,44.65,44.71,44.63,44.71,39100.0,27.732,27.7693,27.7196,27.7693,39100.0
2008-09-04 11:40:00,44.71,44.86,44.71,44.85,46500.0,27.7693,27.8624,27.7693,27.8562,46500.0
2008-09-04 11:45:00,44.85,44.86,44.75,44.82,29100.0,27.8562,27.8624,27.7941,27.8376,29100.0
2008-09-04 11:50:00,44.83,44.89,44.81,44.83,49200.0,27.8438,27.8811,27.8314,27.8438,49200.0
2008-09-04 11:55:00,44.82,44.85,44.71,44.73,35000.0,27.8376,27.8562,27.7693,27.7817,35000.0
2008-09-04 12:00:00,44.73,44.81,44.73,44.76,26800.0,27.7817,27.8314,27.7817,27.8003,26800.0
2008-09-04 12:05:00,44.76,44.8,44.68,44.73,45000.0,27.8003,27.8252,27.7506,27.7817,45000.0
2008-09-04 12:10:00,44.72,44.73,44.63,44.68,37400.0,27.7755,27.7817,27.7196,27.7506,37400.0
2008-09-04 12:15:00,44.67,44.71,44.66,44.68,30500.0,27.7444,27.7693,27.7382,27.7506,30500.0
2008-09-04 12:20:00,44.69,44.73,44.62,44.64,26700.0,27.7568,27.7817,27.7134,27.7258,26700.0
2008-09-04 12:25:00,44.63,44.67,44.59,44.61,25800.0,27.7196,27.7444,27.6947,27.7072,25800.0
2008-09-04 12:30:00,44.62,44.63,44.55,44.6,33600.0,27.7134,27.7196,27.6699,27.7009,33600.0
2008-09-04 12:35:00,44.6,44.68,44.59,44.67,17300.0,27.7009,27.7506,27.6947,27.7444,17300.0
2008-09-04 12:40:00,44.66,44.67,44.57,44.6,27500.0,27.7382,27.7444,27.6823,27.7009,27500.0
2008-09-04 12:45:00,44.59,44.62,44.51,44.53,24400.0,27.6947,27.7134,27.645,27.6575,24400.0
2008-09-04 12:50:00,44.54,44.62,44.54,44.59,27500.0,27.6637,27.7134,27.6637,27.6947,27500.0
2008-09-04 12:55:00,44.57,44.59,44.55,44.57,24600.0,27.6823,27.6947,27.6699,27.6823,24600.0
2008-09-04 13:00:00,44.59,44.66,44.59,44.65,17500.0,27.6947,27.7382,27.6947,27.732,17500.0
2008-09-04 13:05:00,44.64,44.64,44.58,44.63,35800.0,27.7258,27.7258,27.6885,27.7196,35800.0
2008-09-04 13:10:00,44.63,44.64,44.58,44.58,46700.0,27.7196,27.7258,27.6885,27.6885,46700.0
2008-09-04 13:15:00,44.59,44.63,44.57,44.61,32900.0,27.6947,27.7196,27.6823,27.7072,32900.0
2008-09-04 13:20:00,44.58,44.63,44.5,44.5,57100.0,27.6885,27.7196,27.6388,27.6388,57100.0
2008-09-04 13:25:00,44.5,44.59,44.46,44.54,80400.0,27.6388,27.6947,27.614,27.6637,80400.0
2008-09-04 13:30:00,44.54,44.54,44.44,44.51,32900.0,27.6637,27.6637,27.6016,27.645,32900.0
2008-09-04 13:35:00,44.52,44.56,44.49,44.55,21100.0,27.6513,27.6761,27.6326,27.6699,21100.0
2008-09-04 13:40:00,44.55,44.6,44.53,44.57,20800.0,27.6699,27.7009,27.6575,27.6823,20800.0
2008-09-04 13:45:00,44.55,44.56,44.49,44.51,23100.0,27.6699,27.6761,27.6326,27.645,23100.0
2008-09-04 13:50:00,44.51,44.52,44.48,44.48,12900.0,27.645,27.6513,27.6264,27.6264,12900.0
2008-09-04 13:55:00,44.46,44.51,44.45,44.48,20700.0,27.614,27.645,27.6078,27.6264,20700.0
2008-09-04 14:00:00,44.48,44.51,44.46,44.5,52100.0,27.6264,27.645,27.614,27.6388,52100.0
2008-09-04 14:05:00,44.49,44.58,44.46,44.5,65000.0,27.6326,27.6885,27.614,27.6388,65000.0
2008-09-04 14:10:00,44.5,44.55,44.49,44.54,168600.0,27.6388,27.6699,27.6326,27.6637,168600.0
2008-09-04 14:15:00,44.54,44.65,44.53,44.54,145100.0,27.6637,27.732,27.6575,27.6637,145100.0
2008-09-04 14:20:00,44.54,44.61,44.53,44.6,86000.0,27.6637,27.7072,27.6575,27.7009,86000.0
2008-09-04 14:25:00,44.6,44.73,44.6,44.71,155300.0,27.7009,27.7817,27.7009,27.7693,155300.0
2008-09-04 14:30:00,44.72,44.72,44.57,44.57,80300.0,27.7755,27.7755,27.6823,27.6823,80300.0
2008-09-04 14:35:00,44.57,44.64,44.51,44.62,96500.0,27.6823,27.7258,27.645,27.7134,96500.0
2008-09-04 14:40:00,44.62,44.65,44.6,44.63,46500.0,27.7134,27.732,27.7009,27.7196,46500.0
2008-09-04 14:45:00,44.62,44.64,44.56,44.6,56800.0,27.7134,27.7258,27.6761,27.7009,56800.0
2008-09-04 14:50:00,44.59,44.7,44.58,44.66,142200.0,27.6947,27.763,27.6885,27.7382,142200.0
2008-09-04 14:55:00,44.66,44.75,44.64,44.72,62900.0,27.7382,27.7941,27.7258,27.7755,62900.0
2008-09-04 15:00:00,44.72,44.8,44.72,44.74,79400.0,27.7755,27.8252,27.7755,27.7879,79400.0
2008-09-04 15:05:00,44.74,44.99,44.73,44.75,71700.0,27.7879,27.9432,27.7817,27.7941,71700.0
2008-09-04 15:10:00,44.74,44.85,44.72,44.78,83900.0,27.7879,27.8562,27.7755,27.8127,83900.0
2008-09-04 15:15:00,44.77,44.85,44.71,44.72,90300.0,27.8065,27.8562,27.7693,27.7755,90300.0
2008-09-04 15:20:00,44.72,44.72,44.56,44.62,64400.0,27.7755,27.7755,27.6761,27.7134,64400.0
2008-09-04 15:25:00,44.62,44.69,44.59,44.63,101400.0,27.7134,27.7568,27.6947,27.7196,101400.0
2008-09-04 15:30:00,44.63,44.68,44.57,44.67,62400.0,27.7196,27.7506,27.6823,27.7444,62400.0
2008-09-04 15:35:00,44.67,44.69,44.58,44.59,81500.0,27.7444,27.7568,27.6885,27.6947,81500.0
2008-09-04 15:40:00,44.58,44.63,44.49,44.59,152600.0,27.6885,27.7196,27.6326,27.6947,152600.0
2008-09-04 15:45:00,44.59,44.63,44.53,44.56,106500.0,27.6947,27.7196,27.6575,27.6761,106500.0
2008-09-04 15:50:00,44.58,44.63,44.54,44.56,125600.0,27.6885,27.7196,27.6637,27.6761,125600.0
2008-09-04 15:55:00,44.56,44.57,44.39,44.44,252700.0,27.6761,27.6823,27.5705,27.6016,252700.0
2008-09-05 09:30:00,44.22,44.73,44.02,44.29,92300.0,27.4649,27.7817,27.3407,27.5084,92300.0
2008-09-05 09:35:00,44.28,44.38,44.14,44.27,102600.0,27.5022,27.5643,27.4152,27.496,102600.0
2008-09-05 09:40:00,44.28,44.37,44.09,44.37,120100.0,27.5022,27.5581,27.3842,27.5581,120100.0
2008-09-05 09:45:00,44.36,44.4,44.24,44.24,69000.0,27.5519,27.5767,27.4773,27.4773,69000.0
2008-09-05 09:50:00,44.24,44.31,44.14,44.26,87000.0,27.4773,27.5208,27.4152,27.4898,87000.0
2008-09-05 09:55:00,44.25,44.38,44.15,44.28,166500.0,27.4836,27.5643,27.4214,27.5022,166500.0
2008-09-05 10:00:00,44.28,44.4,44.06,44.36,166500.0,27.5022,27.5767,27.3655,27.5519,166500.0
2008-09-05 10:05:00,44.36,44.37,44.1,44.19,62100.0,27.5519,27.5581,27.3904,27.4463,62100.0
2008-09-05 10:10:00,44.18,44.18,44.01,44.01,48300.0,27.4401,27.4401,27.3345,27.3345,48300.0
2008-09-05 10:15:00,44.03,44.12,43.96,44.05,96000.0,27.3469,27.4028,27.3034,27.3593,96000.0
2008-09-05 10:20:00,44.04,44.13,43.99,44.01,109100.0,27.3531,27.409,27.3221,27.3345,109100.0
2008-09-05 10:25:00,44.01,44.07,43.9,43.92,47100.0,27.3345,27.3718,27.2662,27.2786,47100.0
2008-09-05 10:30:00,43.91,44.0,43.87,43.91,51000.0,27.2724,27.3283,27.2475,27.2724,51000.0
2008-09-05 10:35:00,43.92,44.11,43.91,44.05,59400.0,27.2786,27.3966,27.2724,27.3593,59400.0
2008-09-05 10:40:00,44.05,44.05,43.88,43.99,69900.0,27.3593,27.3593,27.2537,27.3221,69900.0
2008-09-05 10:45:00,43.99,44.01,43.76,43.8,135700.0,27.3221,27.3345,27.1792,27.2041,135700.0
2008-09-05 10:50:00,43.79,43.82,43.7,43.8,72200.0,27.1979,27.2165,27.142,27.2041,72200.0
2008-09-05 10:55:00,43.8,43.84,43.67,43.74,51100.0,27.2041,27.2289,27.1233,27.1668,51100.0
2008-09-05 11:00:00,43.74,43.76,43.53,43.57,122800.0,27.1668,27.1792,27.0364,27.0612,122800.0
2008-09-05 11:05:00,43.57,43.73,43.57,43.67,80300.0,27.0612,27.1606,27.0612,27.1233,80300.0
2008-09-05 11:10:00,43.67,43.67,43.53,43.65,62600.0,27.1233,27.1233,27.0364,27.1109,62600.0
2008-09-05 11:15:00,43.64,43.7,43.61,43.63,67300.0,27.1047,27.142,27.0861,27.0985,67300.0
2008-09-05 11:20:00,43.61,43.77,43.61,43.76,51900.0,27.0861,27.1854,27.0861,27.1792,51900.0
2008-09-05 11:25:00,43.76,43.9,43.76,43.86,62300.0,27.1792,27.2662,27.1792,27.2413,62300.0
2008-09-05 11:30:00,43.85,43.85,43.7,43.73,50400.0,27.2351,27.2351,27.142,27.1606,50400.0
2008-09-05 11:35:00,43.74,43.82,43.7,43.73,76600.0,27.1668,27.2165,27.142,27.1606,76600.0
2008-09-05 11:40:00,43.73,43.86,43.73,43.77,61100.0,27.1606,27.2413,27.1606,27.1854,61100.0
2008-09-05 11:45:00,43.78,43.88,43.75,43.85,37500.0,27.1916,27.2537,27.173,27.2351,37500.0
2008-09-05 11:50:00,43.87,44.03,43.86,44.02,72900.0,27.2475,27.3469,27.2413,27.3407,72900.0
2008-09-05 11:55:00,44.02,44.13,43.92,43.96,54500.0,27.3407,27.409,27.2786,27.3034,54500.0
2008-09-05 12:00:00,43.96,44.04,43.95,43.99,69500.0,27.3034,27.3531,27.2972,27.3221,69500.0
2008-09-05 12:05:00,44.0,44.04,43.94,43.94,101600.0,27.3283,27.3531,27.291,27.291,101600.0
2008-09-05 12:10:00,43.94,43.99,43.85,43.9,86000.0,27.291,27.3221,27.2351,27.2662,86000.0
2008-09-05 12:15:00,43.91,43.93,43.82,43.85,50400.0,27.2724,27.2848,27.2165,27.2351,50400.0
2008-09-05 12:20:00,43.83,43.91,43.8,43.89,53500.0,27.2227,27.2724,27.2041,27.26,53500.0
2008-09-05 12:25:00,43.89,44.07,43.88,44.06,61100.0,27.26,27.3718,27.2537,27.3655,61100.0
2008-09-05 12:30:00,44.04,44.07,43.85,43.86,107300.0,27.3531,27.3718,27.2351,27.2413,107300.0
2008-09-05 12:35:00,43.86,44.05,43.85,44.01,72500.0,27.2413,27.3593,27.2351,27.3345,72500.0
2008-09-05 12:40:00,44.01,44.03,43.94,44.01,50000.0,27.3345,27.3469,27.291,27.3345,50000.0
2008-09-05 12:45:00,44.02,44.07,44.0,44.03,80400.0,27.3407,27.3718,27.3283,27.3469,80400.0
2008-09-05 12:50:00,44.03,44.16,43.94,44.09,78300.0,27.3469,27.4277,27.291,27.3842,78300.0
2008-09-05 12:55:00,44.09,44.09,44.01,44.04,65500.0,27.3842,27.3842,27.3345,27.3531,65500.0
2008-09-05 13:00:00,44.04,44.06,43.95,43.96,45600.0,27.3531,27.3655,27.2972,27.3034,45600.0
2008-09-05 13:05:00,43.96,44.09,43.95,44.02,89300.0,27.3034,27.3842,27.2972,27.3407,89300.0
2008-09-05 13:10:00,44.01,44.08,44.01,44.05,51600.0,27.3345,27.378,27.3345,27.3593,51600.0
2008-09-05 13:15:00,44.06,44.09,44.01,44.03,59700.0,27.3655,27.3842,27.3345,27.3469,59700.0
2008-09-05 13:20:00,44.03,44.03,43.92,43.99,50600.0,27.3469,27.3469,27.2786,27.3221,50600.0
2008-09-05 13:25:00,43.99,44.04,43.99,43.99,24400.0,27.3221,27.3531,27.3221,27.3221,24400.0
2008-09-05 13:30:00,44.0,44.06,43.99,44.04,50200.0,27.3283,27.3655,27.3221,27.3531,50200.0
2008-09-05 13:35:00,44.04,44.05,43.79,43.8,77100.0,27.3531,27.3593,27.1979,27.2041,77100.0
2008-09-05 13:40:00,43.8,44.0,43.8,44.0,52600.0,27.2041,27.3283,27.2041,27.3283,52600.0
2008-09-05 13:45:00,43.99,43.99,43.9,43.93,28200.0,27.3221,27.3221,27.2662,27.2848,28200.0
2008-09-05 13:50:00,43.91,43.94,43.86,43.94,43900.0,27.2724,27.291,27.2413,27.291,43900.0
2008-09-05 13:55:00,43.94,44.0,43.93,44.0,48300.0,27.291,27.3283,27.2848,27.3283,48300.0
2008-09-05 14:00:00,44.0,44.01,43.89,43.94,51000.0,27.3283,27.3345,27.26,27.291,51000.0
2008-09-05 14:05:00,43.94,44.02,43.92,44.0,42200.0,27.291,27.3407,27.2786,27.3283,42200.0
2008-09-05 14:10:00,44.0,44.06,43.93,44.05,72500.0,27.3283,27.3655,27.2848,27.3593,72500.0
2008-09-05 14:15:00,44.04,44.06,43.97,44.06,97300.0,27.3531,27.3655,27.3096,27.3655,97300.0
2008-09-05 14:20:00,44.05,44.09,44.0,44.04,71200.0,27.3593,27.3842,27.3283,27.3531,71200.0
2008-09-05 14:25:00,44.05,44.08,44.03,44.08,40700.0,27.3593,27.378,27.3469,27.378,40700.0
2008-09-05 14:30:00,44.08,44.09,44.0,44.06,53200.0,27.378,27.3842,27.3283,27.3655,53200.0
2008-09-05 14:35:00,44.06,44.09,44.02,44.03,45700.0,27.3655,27.3842,27.3407,27.3469,45700.0
2008-09-05 14:40:00,44.04,44.14,44.03,44.14,51100.0,27.3531,27.4152,27.3469,27.4152,51100.0
2008-09-05 14:45:00,44.13,44.15,44.06,44.1,55500.0,27.409,27.4214,27.3655,27.3904,55500.0
2008-09-05 14:50:00,44.1,44.15,44.08,44.15,105200.0,27.3904,27.4214,27.378,27.4214,105200.0
2008-09-05 14:55:00,44.15,44.25,44.14,44.2,107600.0,27.4214,27.4836,27.4152,27.4525,107600.0
2008-09-05 15:00:00,44.2,44.24,44.19,44.21,69300.0,27.4525,27.4773,27.4463,27.4587,69300.0
2008-09-05 15:05:00,44.21,44.24,44.19,44.19,57000.0,27.4587,27.4773,27.4463,27.4463,57000.0
2008-09-05 15:10:00,44.19,44.19,44.13,44.15,50300.0,27.4463,27.4463,27.409,27.4214,50300.0
2008-09-05 15:15:00,44.15,44.22,44.11,44.19,169400.0,27.4214,27.4649,27.3966,27.4463,169400.0
2008-09-05 15:20:00,44.2,44.21,44.14,44.16,63000.0,27.4525,27.4587,27.4152,27.4277,63000.0
2008-09-05 15:25:00,44.17,44.17,44.11,44.15,68500.0,27.4339,27.4339,27.3966,27.4214,68500.0
2008-09-05 15:30:00,44.14,44.16,44.09,44.14,72300.0,27.4152,27.4277,27.3842,27.4152,72300.0
2008-09-05 15:35:00,44.14,44.22,44.13,44.22,91900.0,27.4152,27.4649,27.409,27.4649,91900.0
2008-09-05 15:40:00,44.21,44.23,44.16,44.22,124700.0,27.4587,27.4711,27.4277,27.4649,124700.0
2008-09-05 15:45:00,44.22,44.33,44.21,44.29,109000.0,27.4649,27.5332,27.4587,27.5084,109000.0
2008-09-05 15:50:00,44.31,44.35,44.27,44.29,143500.0,27.5208,27.5457,27.496,27.5084,143500.0
2008-09-05 15:55:00,44.28,44.28,44.16,44.16,124200.0,27.5022,27.5022,27.4277,27.4277,124200.0
2008-09-08 09:30:00,45.19,45.74,45.19,45.64,84200.0,28.0674,28.409,28.0674,28.3469,84200.0
2008-09-08 09:35:00,45.66,45.66,45.3,45.41,53900.0,28.3593,28.3593,28.1357,28.204,53900.0
2008-09-08 09:40:00,45.37,45.49,45.34,45.45,79400.0,28.1792,28.2537,28.1606,28.2289,79400.0
2008-09-08 09:45:00,45.45,45.56,45.39,45.53,73000.0,28.2289,28.2972,28.1916,28.2786,73000.0
2008-09-08 09:50:00,45.52,45.53,45.28,45.32,97400.0,28.2723,28.2786,28.1233,28.1481,97400.0
2008-09-08 09:55:00,45.33,45.49,45.32,45.49,91500.0,28.1543,28.2537,28.1481,28.2537,91500.0
2008-09-08 10:00:00,45.49,45.69,45.45,45.69,109400.0,28.2537,28.3779,28.2289,28.3779,109400.0
2008-09-08 10:05:00,45.68,45.93,45.68,45.88,127500.0,28.3717,28.527,28.3717,28.4959,127500.0
2008-09-08 10:10:00,45.87,45.9,45.61,45.62,93600.0,28.4897,28.5084,28.3282,28.3345,93600.0
2008-09-08 10:15:00,45.61,45.69,45.53,45.55,81200.0,28.3282,28.3779,28.2786,28.291,81200.0
2008-09-08 10:20:00,45.55,45.6,45.51,45.57,138800.0,28.291,28.322,28.2661,28.3034,138800.0
2008-09-08 10:25:00,45.56,45.59,45.48,45.52,71500.0,28.2972,28.3158,28.2475,28.2723,71500.0
2008-09-08 10:30:00,45.52,45.58,45.48,45.51,110600.0,28.2723,28.3096,28.2475,28.2661,110600.0
2008-09-08 10:35:00,45.51,45.55,45.49,45.55,102300.0,28.2661,28.291,28.2537,28.291,102300.0
2008-09-08 10:40:00,45.55,45.64,45.52,45.54,122300.0,28.291,28.3469,28.2723,28.2848,122300.0
2008-09-08 10:45:00,45.54,45.58,45.51,45.53,56400.0,28.2848,28.3096,28.2661,28.2786,56400.0
2008-09-08 10:50:00,45.54,45.55,45.29,45.34,127500.0,28.2848,28.291,28.1295,28.1606,127500.0
2008-09-08 10:55:00,45.34,45.41,45.02,45.02,93100.0,28.1606,28.204,27.9618,27.9618,93100.0
2008-09-08 11:00:00,45.02,45.03,44.58,44.95,141700.0,27.9618,27.968,27.6885,27.9183,141700.0
2008-09-08 11:05:00,44.94,45.14,44.92,45.01,68200.0,27.9121,28.0363,27.8997,27.9556,68200.0
2008-09-08 11:10:00,45.01,45.31,44.99,45.28,80900.0,27.9556,28.1419,27.9432,28.1233,80900.0
2008-09-08 11:15:00,45.27,45.3,45.14,45.2,43000.0,28.1171,28.1357,28.0363,28.0736,43000.0
2008-09-08 11:20:00,45.2,45.22,45.15,45.19,48500.0,28.0736,28.086,28.0425,28.0674,48500.0
2008-09-08 11:25:00,45.19,45.2,44.91,44.94,60400.0,28.0674,28.0736,27.8935,27.9121,60400.0
2008-09-08 11:30:00,44.94,44.98,44.83,44.85,105000.0,27.9121,27.937,27.8438,27.8562,105000.0
2008-09-08 11:35:00,44.83,44.93,44.82,44.89,58800.0,27.8438,27.9059,27.8376,27.8811,58800.0
2008-09-08 11:40:00,44.87,44.89,44.63,44.68,71700.0,27.8686,27.8811,27.7196,27.7506,71700.0
2008-09-08 11:45:00,44.69,44.69,44.55,44.67,75700.0,27.7568,27.7568,27.6699,27.7444,75700.0
2008-09-08 11:50:00,44.66,44.74,44.54,44.55,64900.0,27.7382,27.7879,27.6637,27.6699,64900.0
2008-09-08 11:55:00,44.55,44.59,44.4,44.48,89100.0,27.6699,27.6947,27.5767,27.6264,89100.0
2008-09-08 12:00:00,44.48,44.6,44.43,44.44,50000.0,27.6264,27.7009,27.5954,27.6016,50000.0
2008-09-08 12:05:00,44.45,44.48,44.31,44.34,55800.0,27.6078,27.6264,27.5208,27.5395,55800.0
2008-09-08 12:10:00,44.34,44.34,44.17,44.25,66200.0,27.5395,27.5395,27.4339,27.4836,66200.0
2008-09-08 12:15:00,44.25,44.34,44.25,44.34,42300.0,27.4836,27.5395,27.4836,27.5395,42300.0
2008-09-08 12:20:00,44.33,44.37,44.25,44.27,44300.0,27.5332,27.5581,27.4836,27.496,44300.0
2008-09-08 12:25:00,44.26,44.36,44.26,44.3,75500.0,27.4898,27.5519,27.4898,27.5146,75500.0
2008-09-08 12:30:00,44.31,44.58,44.31,44.49,86000.0,27.5208,27.6885,27.5208,27.6326,86000.0
2008-09-08 12:35:00,44.49,44.49,44.37,44.42,79200.0,27.6326,27.6326,27.5581,27.5891,79200.0
2008-09-08 12:40:00,44.4,44.45,44.35,44.36,77200.0,27.5767,27.6078,27.5457,27.5519,77200.0
2008-09-08 12:45:00,44.36,44.38,44.31,44.31,52500.0,27.5519,27.5643,27.5208,27.5208,52500.0
2008-09-08 12:50:00,44.33,44.33,44.25,44.31,47500.0,27.5332,27.5332,27.4836,27.5208,47500.0
2008-09-08 12:55:00,44.32,44.4,44.3,44.31,68500.0,27.527,27.5767,27.5146,27.5208,68500.0
2008-09-08 13:00:00,44.31,44.38,44.3,44.33,56100.0,27.5208,27.5643,27.5146,27.5332,56100.0
2008-09-08 13:05:00,44.33,44.35,44.14,44.14,63300.0,27.5332,27.5457,27.4152,27.4152,63300.0
2008-09-08 13:10:00,44.14,44.31,44.14,44.29,40500.0,27.4152,27.5208,27.4152,27.5084,40500.0
2008-09-08 13:15:00,44.3,44.31,44.18,44.3,35200.0,27.5146,27.5208,27.4401,27.5146,35200.0
2008-09-08 13:20:00,44.29,44.38,44.21,44.35,46600.0,27.5084,27.5643,27.4587,27.5457,46600.0
2008-09-08 13:25:00,44.35,44.36,44.25,44.29,28900.0,27.5457,27.5519,27.4836,27.5084,28900.0
2008-09-08 13:30:00,44.29,44.29,44.14,44.18,47800.0,27.5084,27.5084,27.4152,27.4401,47800.0
2008-09-08 13:35:00,44.17,44.23,44.08,44.1,55500.0,27.4339,27.4711,27.378,27.3904,55500.0
2008-09-08 13:40:00,44.1,44.11,44.0,44.08,57000.0,27.3904,27.3966,27.3283,27.378,57000.0
2008-09-08 13:45:00,44.08,44.11,44.03,44.03,38400.0,27.378,27.3966,27.3469,27.3469,38400.0
2008-09-08 13:50:00,44.02,44.05,43.87,43.91,86900.0,27.3407,27.3593,27.2475,27.2724,86900.0
2008-09-08 13:55:00,43.91,43.92,43.8,43.82,80200.0,27.2724,27.2786,27.2041,27.2165,80200.0
2008-09-08 14:00:00,43.82,44.03,43.8,43.96,140200.0,27.2165,27.3469,27.2041,27.3034,140200.0
2008-09-08 14:05:00,43.98,44.02,43.91,43.91,90600.0,27.3159,27.3407,27.2724,27.2724,90600.0
2008-09-08 14:10:00,43.91,44.11,43.87,44.04,118000.0,27.2724,27.3966,27.2475,27.3531,118000.0
2008-09-08 14:15:00,44.05,44.06,44.0,44.0,41700.0,27.3593,27.3655,27.3283,27.3283,41700.0
2008-09-08 14:20:00,43.99,44.06,43.94,44.05,111500.0,27.3221,27.3655,27.291,27.3593,111500.0
2008-09-08 14:25:00,44.03,44.11,44.02,44.11,75800.0,27.3469,27.3966,27.3407,27.3966,75800.0
2008-09-08 14:30:00,44.1,44.2,44.1,44.17,75300.0,27.3904,27.4525,27.3904,27.4339,75300.0
2008-09-08 14:35:00,44.18,44.27,44.18,44.26,63400.0,27.4401,27.496,27.4401,27.4898,63400.0
2008-09-08 14:40:00,44.26,44.27,44.22,44.25,45100.0,27.4898,27.496,27.4649,27.4836,45100.0
2008-09-08 14:45:00,44.24,44.27,44.12,44.15,90400.0,27.4773,27.496,27.4028,27.4214,90400.0
2008-09-08 14:50:00,44.14,44.27,44.11,44.26,49400.0,27.4152,27.496,27.3966,27.4898,49400.0
2008-09-08 14:55:00,44.26,44.28,44.19,44.25,228800.0,27.4898,27.5022,27.4463,27.4836,228800.0
2008-09-08 15:00:00,44.26,44.28,44.2,44.25,45300.0,27.4898,27.5022,27.4525,27.4836,45300.0
2008-09-08 15:05:00,44.24,44.29,44.17,44.2,96800.0,27.4773,27.5084,27.4339,27.4525,96800.0
2008-09-08 15:10:00,44.19,44.38,44.16,44.37,75300.0,27.4463,27.5643,27.4277,27.5581,75300.0
2008-09-08 15:15:00,44.38,44.43,44.24,44.28,117400.0,27.5643,27.5954,27.4773,27.5022,117400.0
2008-09-08 15:20:00,44.28,44.49,44.28,44.44,89600.0,27.5022,27.6326,27.5022,27.6016,89600.0
2008-09-08 15:25:00,44.44,44.46,44.37,44.4,106100.0,27.6016,27.614,27.5581,27.5767,106100.0
2008-09-08 15:30:00,44.4,44.57,44.38,44.56,91700.0,27.5767,27.6823,27.5643,27.6761,91700.0
2008-09-08 15:35:00,44.56,44.59,44.49,44.58,112300.0,27.6761,27.6947,27.6326,27.6885,112300.0
2008-09-08 15:40:00,44.59,44.65,44.53,44.6,90200.0,27.6947,27.732,27.6575,27.7009,90200.0
2008-09-08 15:45:00,44.6,44.6,44.5,44.55,100600.0,27.7009,27.7009,27.6388,27.6699,100600.0
2008-09-08 15:50:00,44.55,44.56,44.43,44.43,83300.0,27.6699,27.6761,27.5954,27.5954,83300.0
2008-09-08 15:55:00,44.44,44.6,44.42,44.6,157600.0,27.6016,27.7009,27.5891,27.7009,157600.0
2008-09-09 09:30:00,44.8,44.98,44.0,44.06,173500.0,27.8252,27.937,27.3283,27.3655,173500.0
2008-09-09 09:35:00,44.05,44.13,43.89,43.94,66000.0,27.3593,27.409,27.26,27.291,66000.0
2008-09-09 09:40:00,43.93,44.3,43.92,44.17,56200.0,27.2848,27.5146,27.2786,27.4339,56200.0
2008-09-09 09:45:00,44.17,44.36,44.11,44.34,84900.0,27.4339,27.5519,27.3966,27.5395,84900.0
2008-09-09 09:50:00,44.36,44.46,44.32,44.33,48400.0,27.5519,27.614,27.527,27.5332,48400.0
2008-09-09 09:55:00,44.31,44.33,44.18,44.21,65800.0,27.5208,27.5332,27.4401,27.4587,65800.0
2008-09-09 10:00:00,44.21,44.23,44.0,44.03,111600.0,27.4587,27.4711,27.3283,27.3469,111600.0
2008-09-09 10:05:00,44.02,44.1,43.98,44.01,76300.0,27.3407,27.3904,27.3159,27.3345,76300.0
2008-09-09 10:10:00,44.02,44.04,43.85,43.89,55900.0,27.3407,27.3531,27.2351,27.26,55900.0
2008-09-09 10:15:00,43.89,43.99,43.88,43.92,65900.0,27.26,27.3221,27.2537,27.2786,65900.0
2008-09-09 10:20:00,43.91,44.01,43.91,43.97,55800.0,27.2724,27.3345,27.2724,27.3096,55800.0
2008-09-09 10:25:00,43.96,43.99,43.82,43.82,51600.0,27.3034,27.3221,27.2165,27.2165,51600.0
2008-09-09 10:30:00,43.82,43.82,43.62,43.65,56000.0,27.2165,27.2165,27.0923,27.1109,56000.0
2008-09-09 10:35:00,43.66,43.68,43.54,43.54,77100.0,27.1171,27.1295,27.0426,27.0426,77100.0
2008-09-09 10:40:00,43.55,43.55,43.4,43.53,115000.0,27.0488,27.0488,26.9556,27.0364,115000.0
2008-09-09 10:45:00,43.52,43.6,43.38,43.39,64300.0,27.0302,27.0798,26.9432,26.9494,64300.0
2008-09-09 10:50:00,43.39,43.43,43.35,43.41,65300.0,26.9494,26.9743,26.9246,26.9618,65300.0
2008-09-09 10:55:00,43.4,43.49,43.35,43.37,85700.0,26.9556,27.0115,26.9246,26.937,85700.0
2008-09-09 11:00:00,43.37,43.42,43.29,43.29,50100.0,26.937,26.968,26.8873,26.8873,50100.0
2008-09-09 11:05:00,43.29,43.3,43.21,43.22,84100.0,26.8873,26.8935,26.8376,26.8438,84100.0
2008-09-09 11:10:00,43.23,43.27,43.03,43.03,95100.0,26.85,26.8749,26.7258,26.7258,95100.0
2008-09-09 11:15:00,43.02,43.06,42.96,43.0,128100.0,26.7196,26.7444,26.6823,26.7072,128100.0
2008-09-09 11:20:00,43.0,43.11,42.99,43.05,147700.0,26.7072,26.7755,26.701,26.7382,147700.0
2008-09-09 11:25:00,43.05,43.05,43.0,43.05,109600.0,26.7382,26.7382,26.7072,26.7382,109600.0
2008-09-09 11:30:00,43.04,43.05,42.96,42.99,57100.0,26.732,26.7382,26.6823,26.701,57100.0
2008-09-09 11:35:00,43.0,43.09,42.99,43.06,84000.0,26.7072,26.7631,26.701,26.7444,84000.0
2008-09-09 11:40:00,43.06,43.09,43.02,43.09,46800.0,26.7444,26.7631,26.7196,26.7631,46800.0
2008-09-09 11:45:00,43.09,43.1,43.01,43.05,65800.0,26.7631,26.7693,26.7134,26.7382,65800.0
2008-09-09 11:50:00,43.05,43.1,42.97,43.1,46100.0,26.7382,26.7693,26.6886,26.7693,46100.0
2008-09-09 11:55:00,43.09,43.09,42.99,42.99,46400.0,26.7631,26.7631,26.701,26.701,46400.0
2008-09-09 12:00:00,42.99,43.05,42.99,43.01,54600.0,26.701,26.7382,26.701,26.7134,54600.0
2008-09-09 12:05:00,43.01,43.02,42.98,43.0,35100.0,26.7134,26.7196,26.6948,26.7072,35100.0
2008-09-09 12:10:00,43.0,43.05,42.96,42.97,52700.0,26.7072,26.7382,26.6823,26.6886,52700.0
2008-09-09 12:15:00,42.97,42.99,42.94,42.95,39700.0,26.6886,26.701,26.6699,26.6761,39700.0
2008-09-09 12:20:00,42.95,42.99,42.93,42.96,74500.0,26.6761,26.701,26.6637,26.6823,74500.0
2008-09-09 12:25:00,42.96,43.0,42.89,42.91,45400.0,26.6823,26.7072,26.6389,26.6513,45400.0
2008-09-09 12:30:00,42.91,43.0,42.86,43.0,71400.0,26.6513,26.7072,26.6202,26.7072,71400.0
2008-09-09 12:35:00,42.99,43.07,42.99,43.06,79600.0,26.701,26.7507,26.701,26.7444,79600.0
2008-09-09 12:40:00,43.04,43.06,42.99,43.06,71100.0,26.732,26.7444,26.701,26.7444,71100.0
2008-09-09 12:45:00,43.06,43.12,43.04,43.09,29600.0,26.7444,26.7817,26.732,26.7631,29600.0
2008-09-09 12:50:00,43.08,43.11,42.98,43.01,49500.0,26.7569,26.7755,26.6948,26.7134,49500.0
2008-09-09 12:55:00,43.01,43.04,42.96,42.99,37300.0,26.7134,26.732,26.6823,26.701,37300.0
2008-09-09 13:00:00,42.98,42.99,42.9,42.98,223000.0,26.6948,26.701,26.6451,26.6948,223000.0
2008-09-09 13:05:00,42.98,43.04,42.96,43.0,48200.0,26.6948,26.732,26.6823,26.7072,48200.0
2008-09-09 13:10:00,42.99,43.0,42.89,42.96,57900.0,26.701,26.7072,26.6389,26.6823,57900.0
2008-09-09 13:15:00,42.97,43.06,42.95,43.06,34100.0,26.6886,26.7444,26.6761,26.7444,34100.0
2008-09-09 13:20:00,43.06,43.13,43.02,43.11,59900.0,26.7444,26.7879,26.7196,26.7755,59900.0
2008-09-09 13:25:00,43.09,43.09,42.92,42.93,43100.0,26.7631,26.7631,26.6575,26.6637,43100.0
2008-09-09 13:30:00,42.93,42.97,42.83,42.95,75000.0,26.6637,26.6886,26.6016,26.6761,75000.0
2008-09-09 13:35:00,42.95,42.97,42.93,42.96,45400.0,26.6761,26.6886,26.6637,26.6823,45400.0
2008-09-09 13:40:00,42.96,43.01,42.9,42.99,51200.0,26.6823,26.7134,26.6451,26.701,51200.0
2008-09-09 13:45:00,43.0,43.01,42.78,42.79,88200.0,26.7072,26.7134,26.5705,26.5768,88200.0
2008-09-09 13:50:00,42.8,42.89,42.79,42.85,39700.0,26.583,26.6389,26.5768,26.614,39700.0
2008-09-09 13:55:00,42.85,42.88,42.81,42.83,39400.0,26.614,26.6327,26.5892,26.6016,39400.0
2008-09-09 14:00:00,42.83,42.87,42.77,42.84,55200.0,26.6016,26.6264,26.5643,26.6078,55200.0
2008-09-09 14:05:00,42.85,42.85,42.74,42.74,94100.0,26.614,26.614,26.5457,26.5457,94100.0
2008-09-09 14:10:00,42.75,42.76,42.59,42.6,160800.0,26.5519,26.5581,26.4525,26.4587,160800.0
2008-09-09 14:15:00,42.6,42.6,42.47,42.51,111500.0,26.4587,26.4587,26.378,26.4028,111500.0
2008-09-09 14:20:00,42.51,42.54,42.42,42.51,130700.0,26.4028,26.4215,26.3469,26.4028,130700.0
2008-09-09 14:25:00,42.53,42.6,42.5,42.51,94900.0,26.4153,26.4587,26.3966,26.4028,94900.0
2008-09-09 14:30:00,42.52,42.52,42.37,42.37,89700.0,26.4091,26.4091,26.3159,26.3159,89700.0
2008-09-09 14:35:00,42.37,42.42,42.32,42.34,77900.0,26.3159,26.3469,26.2848,26.2973,77900.0
2008-09-09 14:40:00,42.34,42.38,42.3,42.38,77700.0,26.2973,26.3221,26.2724,26.3221,77700.0
2008-09-09 14:45:00,42.36,42.37,42.28,42.36,121500.0,26.3097,26.3159,26.26,26.3097,121500.0
2008-09-09 14:50:00,42.36,42.37,42.22,42.23,79400.0,26.3097,26.3159,26.2227,26.2289,79400.0
2008-09-09 14:55:00,42.23,42.28,42.14,42.18,82200.0,26.2289,26.26,26.173,26.1979,82200.0
2008-09-09 15:00:00,42.18,42.18,42.06,42.07,96600.0,26.1979,26.1979,26.1234,26.1296,96600.0
2008-09-09 15:05:00,42.07,42.14,42.04,42.12,68800.0,26.1296,26.173,26.1109,26.1606,68800.0
2008-09-09 15:10:00,42.11,42.14,42.07,42.1,98400.0,26.1544,26.173,26.1296,26.1482,98400.0
2008-09-09 15:15:00,42.1,42.12,42.03,42.04,109300.0,26.1482,26.1606,26.1047,26.1109,109300.0
2008-09-09 15:20:00,42.04,42.25,42.03,42.21,126500.0,26.1109,26.2414,26.1047,26.2165,126500.0
2008-09-09 15:25:00,42.21,42.26,42.2,42.25,63100.0,26.2165,26.2476,26.2103,26.2414,63100.0
2008-09-09 15:30:00,42.24,42.26,42.17,42.2,110100.0,26.2351,26.2476,26.1917,26.2103,110100.0
2008-09-09 15:35:00,42.2,42.21,42.17,42.21,97200.0,26.2103,26.2165,26.1917,26.2165,97200.0
2008-09-09 15:40:00,42.21,42.21,42.01,42.03,146100.0,26.2165,26.2165,26.0923,26.1047,146100.0
2008-09-09 15:45:00,42.04,42.08,41.98,41.98,126000.0,26.1109,26.1358,26.0737,26.0737,126000.0
2008-09-09 15:50:00,41.98,42.05,41.97,42.01,142400.0,26.0737,26.1171,26.0675,26.0923,142400.0
2008-09-09 15:55:00,42.01,42.05,41.97,41.97,203600.0,26.0923,26.1171,26.0675,26.0675,203600.0
2008-09-10 09:30:00,42.2,42.84,42.14,42.43,121300.0,26.2103,26.6078,26.173,26.3532,121300.0
2008-09-10 09:35:00,42.47,42.64,42.43,42.61,66500.0,26.378,26.4836,26.3532,26.465,66500.0
2008-09-10 09:40:00,42.6,42.84,42.53,42.77,52600.0,26.4587,26.6078,26.4153,26.5643,52600.0
2008-09-10 09:45:00,42.79,42.84,42.59,42.77,62000.0,26.5768,26.6078,26.4525,26.5643,62000.0
2008-09-10 09:50:00,42.77,42.97,42.75,42.84,71800.0,26.5643,26.6886,26.5519,26.6078,71800.0
2008-09-10 09:55:00,42.84,43.0,42.8,42.91,110200.0,26.6078,26.7072,26.583,26.6513,110200.0
2008-09-10 10:00:00,42.92,43.02,42.85,42.94,76800.0,26.6575,26.7196,26.614,26.6699,76800.0
2008-09-10 10:05:00,42.93,43.05,42.9,42.99,56000.0,26.6637,26.7382,26.6451,26.701,56000.0
2008-09-10 10:10:00,42.98,43.0,42.67,42.72,51800.0,26.6948,26.7072,26.5022,26.5333,51800.0
2008-09-10 10:15:00,42.72,42.78,42.66,42.77,36600.0,26.5333,26.5705,26.496,26.5643,36600.0
2008-09-10 10:20:00,42.77,42.91,42.74,42.76,45300.0,26.5643,26.6513,26.5457,26.5581,45300.0
2008-09-10 10:25:00,42.76,42.87,42.74,42.85,40000.0,26.5581,26.6264,26.5457,26.614,40000.0
2008-09-10 10:30:00,42.85,42.97,42.85,42.92,46500.0,26.614,26.6886,26.614,26.6575,46500.0
2008-09-10 10:35:00,42.93,43.14,42.84,43.11,263300.0,26.6637,26.7941,26.6078,26.7755,263300.0
2008-09-10 10:40:00,43.1,43.13,43.01,43.07,58600.0,26.7693,26.7879,26.7134,26.7507,58600.0
2008-09-10 10:45:00,43.08,43.14,43.05,43.09,76100.0,26.7569,26.7941,26.7382,26.7631,76100.0
2008-09-10 10:50:00,43.08,43.11,43.0,43.01,128100.0,26.7569,26.7755,26.7072,26.7134,128100.0
2008-09-10 10:55:00,43.03,43.04,42.86,42.9,59400.0,26.7258,26.732,26.6202,26.6451,59400.0
2008-09-10 11:00:00,42.9,42.92,42.77,42.88,55600.0,26.6451,26.6575,26.5643,26.6327,55600.0
2008-09-10 11:05:00,42.88,43.02,42.88,43.02,59200.0,26.6327,26.7196,26.6327,26.7196,59200.0
2008-09-10 11:10:00,43.02,43.05,42.97,43.02,46100.0,26.7196,26.7382,26.6886,26.7196,46100.0
2008-09-10 11:15:00,43.03,43.12,43.0,43.12,50200.0,26.7258,26.7817,26.7072,26.7817,50200.0
2008-09-10 11:20:00,43.11,43.16,43.01,43.09,50900.0,26.7755,26.8066,26.7134,26.7631,50900.0
2008-09-10 11:25:00,43.07,43.08,42.98,43.01,85100.0,26.7507,26.7569,26.6948,26.7134,85100.0
2008-09-10 11:30:00,43.02,43.28,42.95,43.23,98300.0,26.7196,26.8811,26.6761,26.85,98300.0
2008-09-10 11:35:00,43.23,43.31,43.18,43.25,64100.0,26.85,26.8997,26.819,26.8625,64100.0
2008-09-10 11:40:00,43.27,43.44,43.2,43.37,50900.0,26.8749,26.9805,26.8314,26.937,50900.0
2008-09-10 11:45:00,43.39,43.43,43.3,43.35,44300.0,26.9494,26.9743,26.8935,26.9246,44300.0
2008-09-10 11:50:00,43.36,43.39,43.27,43.3,35800.0,26.9308,26.9494,26.8749,26.8935,35800.0
2008-09-10 11:55:00,43.28,43.34,43.26,43.27,50800.0,26.8811,26.9184,26.8687,26.8749,50800.0
2008-09-10 12:00:00,43.27,43.31,43.21,43.27,42500.0,26.8749,26.8997,26.8376,26.8749,42500.0
2008-09-10 12:05:00,43.26,43.49,43.26,43.41,51400.0,26.8687,27.0115,26.8687,26.9618,51400.0
2008-09-10 12:10:00,43.41,43.43,43.31,43.31,40100.0,26.9618,26.9743,26.8997,26.8997,40100.0
2008-09-10 12:15:00,43.31,43.36,43.29,43.35,25200.0,26.8997,26.9308,26.8873,26.9246,25200.0
2008-09-10 12:20:00,43.34,43.4,43.27,43.27,36400.0,26.9184,26.9556,26.8749,26.8749,36400.0
2008-09-10 12:25:00,43.27,43.33,43.26,43.28,28000.0,26.8749,26.9121,26.8687,26.8811,28000.0
2008-09-10 12:30:00,43.29,43.37,43.26,43.29,43700.0,26.8873,26.937,26.8687,26.8873,43700.0
2008-09-10 12:35:00,43.3,43.45,43.27,43.44,69400.0,26.8935,26.9867,26.8749,26.9805,69400.0
2008-09-10 12:40:00,43.44,43.5,43.32,43.32,79000.0,26.9805,27.0177,26.9059,26.9059,79000.0
2008-09-10 12:45:00,43.33,43.34,43.19,43.25,33600.0,26.9121,26.9184,26.8252,26.8625,33600.0
2008-09-10 12:50:00,43.26,43.31,43.25,43.29,26100.0,26.8687,26.8997,26.8625,26.8873,26100.0
2008-09-10 12:55:00,43.3,43.31,43.22,43.25,22400.0,26.8935,26.8997,26.8438,26.8625,22400.0
2008-09-10 13:00:00,43.24,43.29,43.23,43.26,26600.0,26.8562,26.8873,26.85,26.8687,26600.0
2008-09-10 13:05:00,43.26,43.28,43.15,43.16,30000.0,26.8687,26.8811,26.8003,26.8066,30000.0
2008-09-10 13:10:00,43.16,43.24,43.14,43.22,28800.0,26.8066,26.8562,26.7941,26.8438,28800.0
2008-09-10 13:15:00,43.21,43.29,43.19,43.29,30400.0,26.8376,26.8873,26.8252,26.8873,30400.0
2008-09-10 13:20:00,43.29,43.36,43.27,43.31,43400.0,26.8873,26.9308,26.8749,26.8997,43400.0
2008-09-10 13:25:00,43.31,43.33,43.24,43.25,35000.0,26.8997,26.9121,26.8562,26.8625,35000.0
2008-09-10 13:30:00,43.25,43.32,43.25,43.31,26100.0,26.8625,26.9059,26.8625,26.8997,26100.0
2008-09-10 13:35:00,43.32,43.45,43.31,43.4,62700.0,26.9059,26.9867,26.8997,26.9556,62700.0
2008-09-10 13:40:00,43.42,43.43,43.35,43.38,58400.0,26.968,26.9743,26.9246,26.9432,58400.0
2008-09-10 13:45:00,43.39,43.43,43.34,43.38,62700.0,26.9494,26.9743,26.9184,26.9432,62700.0
2008-09-10 13:50:00,43.38,43.45,43.32,43.41,249700.0,26.9432,26.9867,26.9059,26.9618,249700.0
2008-09-10 13:55:00,43.41,43.45,43.36,43.37,125200.0,26.9618,26.9867,26.9308,26.937,125200.0
2008-09-10 14:00:00,43.37,43.47,43.37,43.4,56600.0,26.937,26.9991,26.937,26.9556,56600.0
2008-09-10 14:05:00,43.41,43.53,43.36,43.52,48000.0,26.9618,27.0364,26.9308,27.0302,48000.0
2008-09-10 14:10:00,43.51,43.68,43.5,43.65,63000.0,27.0239,27.1295,27.0177,27.1109,63000.0
2008-09-10 14:15:00,43.66,43.8,43.66,43.78,90600.0,27.1171,27.2041,27.1171,27.1916,90600.0
2008-09-10 14:20:00,43.78,43.8,43.73,43.76,42100.0,27.1916,27.2041,27.1606,27.1792,42100.0
2008-09-10 14:25:00,43.78,43.83,43.72,43.79,121600.0,27.1916,27.2227,27.1544,27.1979,121600.0
2008-09-10 14:30:00,43.79,43.94,43.77,43.91,47700.0,27.1979,27.291,27.1854,27.2724,47700.0
2008-09-10 14:35:00,43.93,43.93,43.85,43.9,56900.0,27.2848,27.2848,27.2351,27.2662,56900.0
2008-09-10 14:40:00,43.9,43.92,43.86,43.92,41900.0,27.2662,27.2786,27.2413,27.2786,41900.0
2008-09-10 14:45:00,43.92,44.0,43.91,43.98,85900.0,27.2786,27.3283,27.2724,27.3159,85900.0
2008-09-10 14:50:00,43.98,44.0,43.89,43.91,173900.0,27.3159,27.3283,27.26,27.2724,173900.0
2008-09-10 14:55:00,43.91,43.93,43.81,43.86,96800.0,27.2724,27.2848,27.2103,27.2413,96800.0
2008-09-10 15:00:00,43.85,43.86,43.81,43.84,59300.0,27.2351,27.2413,27.2103,27.2289,59300.0
2008-09-10 15:05:00,43.84,43.95,43.84,43.89,89200.0,27.2289,27.2972,27.2289,27.26,89200.0
2008-09-10 15:10:00,43.88,43.88,43.78,43.87,64300.0,27.2537,27.2537,27.1916,27.2475,64300.0
2008-09-10 15:15:00,43.87,43.99,43.87,43.95,141500.0,27.2475,27.3221,27.2475,27.2972,141500.0
2008-09-10 15:20:00,43.95,43.96,43.85,43.88,117100.0,27.2972,27.3034,27.2351,27.2537,117100.0
2008-09-10 15:25:00,43.89,43.9,43.73,43.82,135400.0,27.26,27.2662,27.1606,27.2165,135400.0
2008-09-10 15:30:00,43.83,43.87,43.79,43.83,91300.0,27.2227,27.2475,27.1979,27.2227,91300.0
2008-09-10 15:35:00,43.83,43.86,43.7,43.71,133900.0,27.2227,27.2413,27.142,27.1482,133900.0
2008-09-10 15:40:00,43.72,43.87,43.7,43.87,228300.0,27.1544,27.2475,27.142,27.2475,228300.0
2008-09-10 15:45:00,43.87,43.89,43.73,43.79,302100.0,27.2475,27.26,27.1606,27.1979,302100.0
2008-09-10 15:50:00,43.79,43.79,43.67,43.69,157400.0,27.1979,27.1979,27.1233,27.1357,157400.0
2008-09-10 15:55:00,43.69,43.69,43.55,43.61,384300.0,27.1357,27.1357,27.0488,27.0861,384300.0
2008-09-11 09:30:00,43.19,43.59,42.36,43.49,99700.0,26.8252,27.0736,26.3097,27.0115,99700.0
2008-09-11 09:35:00,43.52,43.58,42.69,42.92,98700.0,27.0302,27.0674,26.5146,26.6575,98700.0
2008-09-11 09:40:00,42.92,42.95,42.52,42.59,79700.0,26.6575,26.6761,26.4091,26.4525,79700.0
2008-09-11 09:45:00,42.58,42.63,42.48,42.53,83300.0,26.4463,26.4774,26.3842,26.4153,83300.0
2008-09-11 09:50:00,42.55,42.63,42.53,42.57,80900.0,26.4277,26.4774,26.4153,26.4401,80900.0
2008-09-11 09:55:00,42.56,42.59,42.48,42.54,51700.0,26.4339,26.4525,26.3842,26.4215,51700.0
2008-09-11 10:00:00,42.54,42.67,42.52,42.54,86100.0,26.4215,26.5022,26.4091,26.4215,86100.0
2008-09-11 10:05:00,42.53,42.71,42.49,42.71,72700.0,26.4153,26.5271,26.3904,26.5271,72700.0
2008-09-11 10:10:00,42.71,42.84,42.52,42.6,94300.0,26.5271,26.6078,26.4091,26.4587,94300.0
2008-09-11 10:15:00,42.6,42.67,42.48,42.57,87200.0,26.4587,26.5022,26.3842,26.4401,87200.0
2008-09-11 10:20:00,42.57,42.81,42.54,42.78,42700.0,26.4401,26.5892,26.4215,26.5705,42700.0
2008-09-11 10:25:00,42.79,42.89,42.74,42.74,57600.0,26.5768,26.6389,26.5457,26.5457,57600.0
2008-09-11 10:30:00,42.74,42.84,42.74,42.83,52700.0,26.5457,26.6078,26.5457,26.6016,52700.0
2008-09-11 10:35:00,42.82,42.94,42.81,42.91,36400.0,26.5954,26.6699,26.5892,26.6513,36400.0
2008-09-11 10:40:00,42.92,43.04,42.84,42.92,71900.0,26.6575,26.732,26.6078,26.6575,71900.0
2008-09-11 10:45:00,42.93,43.15,42.93,43.11,61500.0,26.6637,26.8003,26.6637,26.7755,61500.0
2008-09-11 10:50:00,43.11,43.35,43.11,43.31,46400.0,26.7755,26.9246,26.7755,26.8997,46400.0
2008-09-11 10:55:00,43.3,43.33,43.2,43.22,59600.0,26.8935,26.9121,26.8314,26.8438,59600.0
2008-09-11 11:00:00,43.27,43.41,43.24,43.3,45800.0,26.8749,26.9618,26.8562,26.8935,45800.0
2008-09-11 11:05:00,43.32,43.52,43.32,43.36,48500.0,26.9059,27.0302,26.9059,26.9308,48500.0
2008-09-11 11:10:00,43.36,43.37,43.19,43.22,39900.0,26.9308,26.937,26.8252,26.8438,39900.0
2008-09-11 11:15:00,43.23,43.32,43.14,43.17,37500.0,26.85,26.9059,26.7941,26.8128,37500.0
2008-09-11 11:20:00,43.17,43.17,43.01,43.03,37200.0,26.8128,26.8128,26.7134,26.7258,37200.0
2008-09-11 11:25:00,43.04,43.08,43.0,43.04,54000.0,26.732,26.7569,26.7072,26.732,54000.0
2008-09-11 11:30:00,43.04,43.2,43.02,43.2,134100.0,26.732,26.8314,26.7196,26.8314,134100.0
2008-09-11 11:35:00,43.2,43.24,43.12,43.14,90800.0,26.8314,26.8562,26.7817,26.7941,90800.0
2008-09-11 11:40:00,43.14,43.14,43.01,43.05,108800.0,26.7941,26.7941,26.7134,26.7382,108800.0
2008-09-11 11:45:00,43.05,43.06,42.93,43.04,52900.0,26.7382,26.7444,26.6637,26.732,52900.0
2008-09-11 11:50:00,43.03,43.1,42.97,43.01,87300.0,26.7258,26.7693,26.6886,26.7134,87300.0
2008-09-11 11:55:00,43.02,43.05,42.91,42.99,68400.0,26.7196,26.7382,26.6513,26.701,68400.0
2008-09-11 12:00:00,42.99,43.19,42.99,43.11,256800.0,26.701,26.8252,26.701,26.7755,256800.0
2008-09-11 12:05:00,43.13,43.35,43.09,43.21,107800.0,26.7879,26.9246,26.7631,26.8376,107800.0
2008-09-11 12:10:00,43.2,43.25,43.11,43.12,59100.0,26.8314,26.8625,26.7755,26.7817,59100.0
2008-09-11 12:15:00,43.12,43.2,43.09,43.13,45400.0,26.7817,26.8314,26.7631,26.7879,45400.0
2008-09-11 12:20:00,43.13,43.23,43.1,43.16,70400.0,26.7879,26.85,26.7693,26.8066,70400.0
2008-09-11 12:25:00,43.17,43.23,43.1,43.21,48800.0,26.8128,26.85,26.7693,26.8376,48800.0
2008-09-11 12:30:00,43.2,43.29,43.05,43.29,82300.0,26.8314,26.8873,26.7382,26.8873,82300.0
2008-09-11 12:35:00,43.28,43.29,43.06,43.12,76100.0,26.8811,26.8873,26.7444,26.7817,76100.0
2008-09-11 12:40:00,43.11,43.19,43.03,43.17,55800.0,26.7755,26.8252,26.7258,26.8128,55800.0
2008-09-11 12:45:00,43.17,43.21,43.07,43.11,44100.0,26.8128,26.8376,26.7507,26.7755,44100.0
2008-09-11 12:50:00,43.11,43.25,43.07,43.13,69300.0,26.7755,26.8625,26.7507,26.7879,69300.0
2008-09-11 12:55:00,43.13,43.2,43.08,43.11,34800.0,26.7879,26.8314,26.7569,26.7755,34800.0
2008-09-11 13:00:00,43.1,43.17,43.0,43.06,22300.0,26.7693,26.8128,26.7072,26.7444,22300.0
2008-09-11 13:05:00,43.09,43.11,42.93,42.97,22400.0,26.7631,26.7755,26.6637,26.6886,22400.0
2008-09-11 13:10:00,42.97,43.02,42.93,43.0,31300.0,26.6886,26.7196,26.6637,26.7072,31300.0
2008-09-11 13:15:00,42.99,43.04,42.85,42.88,68200.0,26.701,26.732,26.614,26.6327,68200.0
2008-09-11 13:20:00,42.89,42.91,42.81,42.82,23700.0,26.6389,26.6513,26.5892,26.5954,23700.0
2008-09-11 13:25:00,42.82,42.95,42.79,42.93,26800.0,26.5954,26.6761,26.5768,26.6637,26800.0
2008-09-11 13:30:00,42.94,43.05,42.93,43.0,36900.0,26.6699,26.7382,26.6637,26.7072,36900.0
2008-09-11 13:35:00,43.0,43.05,42.93,43.02,55100.0,26.7072,26.7382,26.6637,26.7196,55100.0
2008-09-11 13:40:00,43.02,43.12,42.98,43.1,51700.0,26.7196,26.7817,26.6948,26.7693,51700.0
2008-09-11 13:45:00,43.1,43.1,42.99,43.07,34200.0,26.7693,26.7693,26.701,26.7507,34200.0
2008-09-11 13:50:00,43.07,43.22,43.07,43.2,41100.0,26.7507,26.8438,26.7507,26.8314,41100.0
2008-09-11 13:55:00,43.2,43.21,43.04,43.07,32700.0,26.8314,26.8376,26.732,26.7507,32700.0
2008-09-11 14:00:00,43.06,43.15,42.99,43.14,41200.0,26.7444,26.8003,26.701,26.7941,41200.0
2008-09-11 14:05:00,43.13,43.25,43.09,43.2,98300.0,26.7879,26.8625,26.7631,26.8314,98300.0
2008-09-11 14:10:00,43.19,43.28,43.08,43.1,41000.0,26.8252,26.8811,26.7569,26.7693,41000.0
2008-09-11 14:15:00,43.09,43.34,43.09,43.3,50000.0,26.7631,26.9184,26.7631,26.8935,50000.0
2008-09-11 14:20:00,43.31,43.39,43.3,43.35,68400.0,26.8997,26.9494,26.8935,26.9246,68400.0
2008-09-11 14:25:00,43.35,43.37,43.31,43.36,32600.0,26.9246,26.937,26.8997,26.9308,32600.0
2008-09-11 14:30:00,43.35,43.38,43.27,43.34,30600.0,26.9246,26.9432,26.8749,26.9184,30600.0
2008-09-11 14:35:00,43.34,43.39,43.27,43.31,26800.0,26.9184,26.9494,26.8749,26.8997,26800.0
2008-09-11 14:40:00,43.31,43.34,43.21,43.3,28200.0,26.8997,26.9184,26.8376,26.8935,28200.0
2008-09-11 14:45:00,43.3,43.51,43.3,43.48,28100.0,26.8935,27.0239,26.8935,27.0053,28100.0
2008-09-11 14:50:00,43.48,43.49,43.35,43.43,40000.0,27.0053,27.0115,26.9246,26.9743,40000.0
2008-09-11 14:55:00,43.44,43.48,43.35,43.38,55000.0,26.9805,27.0053,26.9246,26.9432,55000.0
2008-09-11 15:00:00,43.37,43.48,43.33,43.41,66400.0,26.937,27.0053,26.9121,26.9618,66400.0
2008-09-11 15:05:00,43.41,43.55,43.41,43.51,56200.0,26.9618,27.0488,26.9618,27.0239,56200.0
2008-09-11 15:10:00,43.52,43.54,43.44,43.45,89000.0,27.0302,27.0426,26.9805,26.9867,89000.0
2008-09-11 15:15:00,43.44,43.44,43.26,43.29,128800.0,26.9805,26.9805,26.8687,26.8873,128800.0
2008-09-11 15:20:00,43.29,43.42,43.28,43.38,83800.0,26.8873,26.968,26.8811,26.9432,83800.0
2008-09-11 15:25:00,43.37,43.45,43.27,43.32,80600.0,26.937,26.9867,26.8749,26.9059,80600.0
2008-09-11 15:30:00,43.32,43.4,43.28,43.37,116300.0,26.9059,26.9556,26.8811,26.937,116300.0
2008-09-11 15:35:00,43.38,43.43,43.33,43.38,103100.0,26.9432,26.9743,26.9121,26.9432,103100.0
2008-09-11 15:40:00,43.38,43.53,43.33,43.52,115500.0,26.9432,27.0364,26.9121,27.0302,115500.0
2008-09-11 15:45:00,43.52,43.66,43.5,43.63,120900.0,27.0302,27.1171,27.0177,27.0985,120900.0
2008-09-11 15:50:00,43.64,43.75,43.62,43.67,113400.0,27.1047,27.173,27.0923,27.1233,113400.0
2008-09-11 15:55:00,43.67,43.95,43.66,43.91,250400.0,27.1233,27.2972,27.1171,27.2724,250400.0
2008-09-12 09:30:00,43.75,44.06,43.74,44.01,61800.0,27.173,27.3655,27.1668,27.3345,61800.0
2008-09-12 09:35:00,43.98,44.04,43.74,43.97,66800.0,27.3159,27.3531,27.1668,27.3096,66800.0
2008-09-12 09:40:00,43.95,44.01,43.82,44.0,69500.0,27.2972,27.3345,27.2165,27.3283,69500.0
2008-09-12 09:45:00,44.0,44.02,43.67,43.76,82700.0,27.3283,27.3407,27.1233,27.1792,82700.0
2008-09-12 09:50:00,43.76,44.03,43.64,43.99,60600.0,27.1792,27.3469,27.1047,27.3221,60600.0
2008-09-12 09:55:00,43.98,44.08,43.91,43.95,138100.0,27.3159,27.378,27.2724,27.2972,138100.0
2008-09-12 10:00:00,43.96,44.22,43.85,44.22,75500.0,27.3034,27.4649,27.2351,27.4649,75500.0
2008-09-12 10:05:00,44.22,44.32,44.2,44.22,64500.0,27.4649,27.527,27.4525,27.4649,64500.0
2008-09-12 10:10:00,44.23,44.24,43.85,43.86,48300.0,27.4711,27.4773,27.2351,27.2413,48300.0
2008-09-12 10:15:00,43.85,43.95,43.8,43.92,70800.0,27.2351,27.2972,27.2041,27.2786,70800.0
2008-09-12 10:20:00,43.92,44.02,43.89,44.02,41700.0,27.2786,27.3407,27.26,27.3407,41700.0
2008-09-12 10:25:00,44.02,44.1,44.0,44.03,30400.0,27.3407,27.3904,27.3283,27.3469,30400.0
2008-09-12 10:30:00,44.02,44.04,43.98,43.99,30600.0,27.3407,27.3531,27.3159,27.3221,30600.0
2008-09-12 10:35:00,43.99,44.0,43.9,43.98,39800.0,27.3221,27.3283,27.2662,27.3159,39800.0
2008-09-12 10:40:00,43.99,44.2,43.99,44.2,53300.0,27.3221,27.4525,27.3221,27.4525,53300.0
2008-09-12 10:45:00,44.2,44.26,44.18,44.22,55500.0,27.4525,27.4898,27.4401,27.4649,55500.0
2008-09-12 10:50:00,44.22,44.27,44.2,44.2,36600.0,27.4649,27.496,27.4525,27.4525,36600.0
2008-09-12 10:55:00,44.2,44.2,44.07,44.16,35900.0,27.4525,27.4525,27.3718,27.4277,35900.0
2008-09-12 11:00:00,44.17,44.28,44.17,44.24,38900.0,27.4339,27.5022,27.4339,27.4773,38900.0
2008-09-12 11:05:00,44.22,44.24,44.09,44.13,27400.0,27.4649,27.4773,27.3842,27.409,27400.0
2008-09-12 11:10:00,44.14,44.22,44.11,44.22,24700.0,27.4152,27.4649,27.3966,27.4649,24700.0
2008-09-12 11:15:00,44.23,44.4,44.22,44.37,49700.0,27.4711,27.5767,27.4649,27.5581,49700.0
2008-09-12 11:20:00,44.38,44.53,44.37,44.51,48800.0,27.5643,27.6575,27.5581,27.645,48800.0
2008-09-12 11:25:00,44.5,44.54,44.45,44.48,39700.0,27.6388,27.6637,27.6078,27.6264,39700.0
2008-09-12 11:30:00,44.48,44.48,44.33,44.35,30500.0,27.6264,27.6264,27.5332,27.5457,30500.0
2008-09-12 11:35:00,44.35,44.35,44.32,44.33,26900.0,27.5457,27.5457,27.527,27.5332,26900.0
2008-09-12 11:40:00,44.33,44.33,44.21,44.22,29400.0,27.5332,27.5332,27.4587,27.4649,29400.0
2008-09-12 11:45:00,44.22,44.23,44.17,44.21,59100.0,27.4649,27.4711,27.4339,27.4587,59100.0
2008-09-12 11:50:00,44.21,44.23,44.17,44.17,34400.0,27.4587,27.4711,27.4339,27.4339,34400.0
2008-09-12 11:55:00,44.18,44.25,44.14,44.19,40800.0,27.4401,27.4836,27.4152,27.4463,40800.0
2008-09-12 12:00:00,44.21,44.27,44.07,44.09,40200.0,27.4587,27.496,27.3718,27.3842,40200.0
2008-09-12 12:05:00,44.1,44.17,44.07,44.07,53700.0,27.3904,27.4339,27.3718,27.3718,53700.0
2008-09-12 12:10:00,44.08,44.11,44.0,44.04,40200.0,27.378,27.3966,27.3283,27.3531,40200.0
2008-09-12 12:15:00,44.04,44.23,44.0,44.2,35600.0,27.3531,27.4711,27.3283,27.4525,35600.0
2008-09-12 12:20:00,44.21,44.21,44.11,44.12,22700.0,27.4587,27.4587,27.3966,27.4028,22700.0
2008-09-12 12:25:00,44.11,44.17,44.04,44.12,41700.0,27.3966,27.4339,27.3531,27.4028,41700.0
2008-09-12 12:30:00,44.13,44.17,44.12,44.14,28300.0,27.409,27.4339,27.4028,27.4152,28300.0
2008-09-12 12:35:00,44.14,44.18,44.1,44.11,29800.0,27.4152,27.4401,27.3904,27.3966,29800.0
2008-09-12 12:40:00,44.11,44.15,44.1,44.11,23800.0,27.3966,27.4214,27.3904,27.3966,23800.0
2008-09-12 12:45:00,44.11,44.11,43.86,43.89,44200.0,27.3966,27.3966,27.2413,27.26,44200.0
2008-09-12 12:50:00,43.89,43.9,43.81,43.82,53200.0,27.26,27.2662,27.2103,27.2165,53200.0
2008-09-12 12:55:00,43.81,43.91,43.8,43.8,40500.0,27.2103,27.2724,27.2041,27.2041,40500.0
2008-09-12 13:00:00,43.8,43.91,43.79,43.88,38300.0,27.2041,27.2724,27.1979,27.2537,38300.0
2008-09-12 13:05:00,43.89,43.9,43.83,43.88,18500.0,27.26,27.2662,27.2227,27.2537,18500.0
2008-09-12 13:10:00,43.87,43.88,43.8,43.83,30600.0,27.2475,27.2537,27.2041,27.2227,30600.0
2008-09-12 13:15:00,43.84,43.96,43.83,43.89,40700.0,27.2289,27.3034,27.2227,27.26,40700.0
2008-09-12 13:20:00,43.89,43.94,43.84,43.91,19500.0,27.26,27.291,27.2289,27.2724,19500.0
2008-09-12 13:25:00,43.91,44.13,43.91,44.12,26400.0,27.2724,27.409,27.2724,27.4028,26400.0
2008-09-12 13:30:00,44.12,44.15,44.08,44.08,24200.0,27.4028,27.4214,27.378,27.378,24200.0
2008-09-12 13:35:00,44.08,44.11,43.9,43.91,34300.0,27.378,27.3966,27.2662,27.2724,34300.0
2008-09-12 13:40:00,43.93,44.02,43.84,44.0,46500.0,27.2848,27.3407,27.2289,27.3283,46500.0
2008-09-12 13:45:00,44.02,44.08,43.93,44.06,38200.0,27.3407,27.378,27.2848,27.3655,38200.0
2008-09-12 13:50:00,44.06,44.06,43.96,43.99,56000.0,27.3655,27.3655,27.3034,27.3221,56000.0
2008-09-12 13:55:00,44.01,44.05,43.98,44.05,49400.0,27.3345,27.3593,27.3159,27.3593,49400.0
2008-09-12 14:00:00,44.04,44.04,43.83,43.85,48800.0,27.3531,27.3531,27.2227,27.2351,48800.0
2008-09-12 14:05:00,43.85,43.86,43.81,43.83,34800.0,27.2351,27.2413,27.2103,27.2227,34800.0
2008-09-12 14:10:00,43.83,43.89,43.81,43.89,38000.0,27.2227,27.26,27.2103,27.26,38000.0
2008-09-12 14:15:00,43.89,43.99,43.88,43.99,57300.0,27.26,27.3221,27.2537,27.3221,57300.0
2008-09-12 14:20:00,43.98,44.08,43.96,44.03,42300.0,27.3159,27.378,27.3034,27.3469,42300.0
2008-09-12 14:25:00,44.03,44.03,43.9,43.93,25200.0,27.3469,27.3469,27.2662,27.2848,25200.0
2008-09-12 14:30:00,43.94,43.97,43.88,43.91,24000.0,27.291,27.3096,27.2537,27.2724,24000.0
2008-09-12 14:35:00,43.9,44.07,43.89,44.06,32700.0,27.2662,27.3718,27.26,27.3655,32700.0
2008-09-12 14:40:00,44.06,44.22,44.06,44.18,57700.0,27.3655,27.4649,27.3655,27.4401,57700.0
2008-09-12 14:45:00,44.18,44.28,44.18,44.26,42600.0,27.4401,27.5022,27.4401,27.4898,42600.0
2008-09-12 14:50:00,44.26,44.27,44.13,44.19,38000.0,27.4898,27.496,27.409,27.4463,38000.0
2008-09-12 14:55:00,44.2,44.39,44.2,44.37,52400.0,27.4525,27.5705,27.4525,27.5581,52400.0
2008-09-12 15:00:00,44.37,44.38,44.26,44.27,58800.0,27.5581,27.5643,27.4898,27.496,58800.0
2008-09-12 15:05:00,44.27,44.32,44.21,44.25,80800.0,27.496,27.527,27.4587,27.4836,80800.0
2008-09-12 15:10:00,44.25,44.35,44.21,44.29,44200.0,27.4836,27.5457,27.4587,27.5084,44200.0
2008-09-12 15:15:00,44.3,44.38,44.22,44.22,46500.0,27.5146,27.5643,27.4649,27.4649,46500.0
2008-09-12 15:20:00,44.19,44.25,44.12,44.25,66900.0,27.4463,27.4836,27.4028,27.4836,66900.0
2008-09-12 15:25:00,44.25,44.25,44.15,44.21,41300.0,27.4836,27.4836,27.4214,27.4587,41300.0
2008-09-12 15:30:00,44.22,44.26,44.12,44.12,42200.0,27.4649,27.4898,27.4028,27.4028,42200.0
2008-09-12 15:35:00,44.12,44.12,43.98,44.0,77200.0,27.4028,27.4028,27.3159,27.3283,77200.0
2008-09-12 15:40:00,44.0,44.1,43.96,44.07,89700.0,27.3283,27.3904,27.3034,27.3718,89700.0
2008-09-12 15:45:00,44.06,44.12,44.05,44.05,77300.0,27.3655,27.4028,27.3593,27.3593,77300.0
2008-09-12 15:50:00,44.06,44.22,44.05,44.22,117000.0,27.3655,27.4649,27.3593,27.4649,117000.0
2008-09-12 15:55:00,44.21,44.25,44.14,44.22,150400.0,27.4587,27.4836,27.4152,27.4649,150400.0
2008-09-15 09:30:00,43.31,43.31,43.31,43.31,1300.0,26.8997,26.8997,26.8997,26.8997,1300.0
2008-09-15 09:35:00,42.71,42.99,42.58,42.93,15000.0,26.5271,26.701,26.4463,26.6637,15000.0
2008-09-15 09:40:00,42.93,43.17,42.84,43.08,139400.0,26.6637,26.8128,26.6078,26.7569,139400.0
2008-09-15 09:45:00,43.06,43.27,43.02,43.14,60600.0,26.7444,26.8749,26.7196,26.7941,60600.0
2008-09-15 09:50:00,43.17,43.23,43.02,43.02,47200.0,26.8128,26.85,26.7196,26.7196,47200.0
2008-09-15 09:55:00,43.02,43.11,42.82,43.11,61100.0,26.7196,26.7755,26.5954,26.7755,61100.0
2008-09-15 10:00:00,43.11,43.23,42.98,43.18,51600.0,26.7755,26.85,26.6948,26.819,51600.0
2008-09-15 10:05:00,43.18,43.28,43.08,43.17,48200.0,26.819,26.8811,26.7569,26.8128,48200.0
2008-09-15 10:10:00,43.18,43.5,43.18,43.31,57900.0,26.819,27.0177,26.819,26.8997,57900.0
2008-09-15 10:15:00,43.32,43.46,43.3,43.43,50400.0,26.9059,26.9929,26.8935,26.9743,50400.0
2008-09-15 10:20:00,43.43,43.45,43.32,43.35,26500.0,26.9743,26.9867,26.9059,26.9246,26500.0
2008-09-15 10:25:00,43.34,43.56,43.34,43.56,47100.0,26.9184,27.055,26.9184,27.055,47100.0
2008-09-15 10:30:00,43.56,43.88,43.48,43.83,61800.0,27.055,27.2537,27.0053,27.2227,61800.0
2008-09-15 10:35:00,43.85,43.96,43.73,43.83,74700.0,27.2351,27.3034,27.1606,27.2227,74700.0
2008-09-15 10:40:00,43.84,43.86,43.67,43.74,25700.0,27.2289,27.2413,27.1233,27.1668,25700.0
2008-09-15 10:45:00,43.74,43.81,43.6,43.8,47300.0,27.1668,27.2103,27.0798,27.2041,47300.0
2008-09-15 10:50:00,43.75,44.11,43.74,44.09,69000.0,27.173,27.3966,27.1668,27.3842,69000.0
2008-09-15 10:55:00,44.09,44.09,43.97,44.02,58700.0,27.3842,27.3842,27.3096,27.3407,58700.0
2008-09-15 11:00:00,44.02,44.07,43.73,43.73,35100.0,27.3407,27.3718,27.1606,27.1606,35100.0
2008-09-15 11:05:00,43.72,43.74,43.62,43.68,25100.0,27.1544,27.1668,27.0923,27.1295,25100.0
2008-09-15 11:10:00,43.67,43.74,43.59,43.72,49900.0,27.1233,27.1668,27.0736,27.1544,49900.0
2008-09-15 11:15:00,43.73,43.75,43.63,43.64,40800.0,27.1606,27.173,27.0985,27.1047,40800.0
2008-09-15 11:20:00,43.64,43.65,43.38,43.4,97000.0,27.1047,27.1109,26.9432,26.9556,97000.0
2008-09-15 11:25:00,43.38,43.4,43.3,43.32,50800.0,26.9432,26.9556,26.8935,26.9059,50800.0
2008-09-15 11:30:00,43.31,43.39,43.28,43.28,35200.0,26.8997,26.9494,26.8811,26.8811,35200.0
2008-09-15 11:35:00,43.28,43.3,43.0,43.17,104000.0,26.8811,26.8935,26.7072,26.8128,104000.0
2008-09-15 11:40:00,43.18,43.19,43.06,43.06,44100.0,26.819,26.8252,26.7444,26.7444,44100.0
2008-09-15 11:45:00,43.05,43.18,42.99,43.17,69000.0,26.7382,26.819,26.701,26.8128,69000.0
2008-09-15 11:50:00,43.16,43.19,42.98,43.02,50200.0,26.8066,26.8252,26.6948,26.7196,50200.0
2008-09-15 11:55:00,43.02,43.09,42.98,43.01,79900.0,26.7196,26.7631,26.6948,26.7134,79900.0
2008-09-15 12:00:00,43.02,43.26,42.98,43.19,55800.0,26.7196,26.8687,26.6948,26.8252,55800.0
2008-09-15 12:05:00,43.19,43.22,43.13,43.18,30200.0,26.8252,26.8438,26.7879,26.819,30200.0
2008-09-15 12:10:00,43.17,43.36,43.16,43.22,55100.0,26.8128,26.9308,26.8066,26.8438,55100.0
2008-09-15 12:15:00,43.22,43.29,43.13,43.29,51100.0,26.8438,26.8873,26.7879,26.8873,51100.0
2008-09-15 12:20:00,43.28,43.53,43.2,43.28,38300.0,26.8811,27.0364,26.8314,26.8811,38300.0
2008-09-15 12:25:00,43.25,43.3,43.2,43.22,17200.0,26.8625,26.8935,26.8314,26.8438,17200.0
2008-09-15 12:30:00,43.22,43.34,43.22,43.25,23200.0,26.8438,26.9184,26.8438,26.8625,23200.0
2008-09-15 12:35:00,43.25,43.27,43.14,43.22,25800.0,26.8625,26.8749,26.7941,26.8438,25800.0
2008-09-15 12:40:00,43.22,43.26,43.14,43.21,20500.0,26.8438,26.8687,26.7941,26.8376,20500.0
2008-09-15 12:45:00,43.22,43.39,43.13,43.23,64100.0,26.8438,26.9494,26.7879,26.85,64100.0
2008-09-15 12:50:00,43.22,43.48,43.17,43.43,51700.0,26.8438,27.0053,26.8128,26.9743,51700.0
2008-09-15 12:55:00,43.41,43.54,43.41,43.46,41800.0,26.9618,27.0426,26.9618,26.9929,41800.0
2008-09-15 13:00:00,43.46,43.65,43.42,43.63,26200.0,26.9929,27.1109,26.968,27.0985,26200.0
2008-09-15 13:05:00,43.63,43.7,43.56,43.56,29200.0,27.0985,27.142,27.055,27.055,29200.0
2008-09-15 13:10:00,43.6,43.65,43.53,43.56,33300.0,27.0798,27.1109,27.0364,27.055,33300.0
2008-09-15 13:15:00,43.57,43.58,43.51,43.55,17700.0,27.0612,27.0674,27.0239,27.0488,17700.0
2008-09-15 13:20:00,43.54,43.59,43.49,43.5,26600.0,27.0426,27.0736,27.0115,27.0177,26600.0
2008-09-15 13:25:00,43.49,43.5,43.35,43.38,38400.0,27.0115,27.0177,26.9246,26.9432,38400.0
2008-09-15 13:30:00,43.39,43.39,43.32,43.35,27400.0,26.9494,26.9494,26.9059,26.9246,27400.0
2008-09-15 13:35:00,43.33,43.33,43.11,43.14,34800.0,26.9121,26.9121,26.7755,26.7941,34800.0
2008-09-15 13:40:00,43.15,43.25,43.06,43.22,46400.0,26.8003,26.8625,26.7444,26.8438,46400.0
2008-09-15 13:45:00,43.22,43.29,43.06,43.06,47500.0,26.8438,26.8873,26.7444,26.7444,47500.0
2008-09-15 13:50:00,43.06,43.08,42.95,43.03,42800.0,26.7444,26.7569,26.6761,26.7258,42800.0
2008-09-15 13:55:00,43.03,43.31,43.03,43.26,33300.0,26.7258,26.8997,26.7258,26.8687,33300.0
2008-09-15 14:00:00,43.26,43.45,43.25,43.43,54700.0,26.8687,26.9867,26.8625,26.9743,54700.0
2008-09-15 14:05:00,43.43,43.49,43.33,43.33,35100.0,26.9743,27.0115,26.9121,26.9121,35100.0
2008-09-15 14:10:00,43.33,43.44,43.33,43.38,48200.0,26.9121,26.9805,26.9121,26.9432,48200.0
2008-09-15 14:15:00,43.37,43.64,43.37,43.47,58300.0,26.937,27.1047,26.937,26.9991,58300.0
2008-09-15 14:20:00,43.47,43.48,43.37,43.48,38000.0,26.9991,27.0053,26.937,27.0053,38000.0
2008-09-15 14:25:00,43.45,43.5,43.4,43.46,28600.0,26.9867,27.0177,26.9556,26.9929,28600.0
2008-09-15 14:30:00,43.45,43.51,43.41,43.47,46200.0,26.9867,27.0239,26.9618,26.9991,46200.0
2008-09-15 14:35:00,43.45,43.53,43.45,43.46,44800.0,26.9867,27.0364,26.9867,26.9929,44800.0
2008-09-15 14:40:00,43.46,43.5,43.17,43.26,61400.0,26.9929,27.0177,26.8128,26.8687,61400.0
2008-09-15 14:45:00,43.26,43.28,43.17,43.28,44900.0,26.8687,26.8811,26.8128,26.8811,44900.0
2008-09-15 14:50:00,43.28,43.43,43.25,43.4,44200.0,26.8811,26.9743,26.8625,26.9556,44200.0
2008-09-15 14:55:00,43.4,43.41,43.29,43.29,35800.0,26.9556,26.9618,26.8873,26.8873,35800.0
2008-09-15 15:00:00,43.28,43.31,43.05,43.1,46500.0,26.8811,26.8997,26.7382,26.7693,46500.0
2008-09-15 15:05:00,43.1,43.15,42.93,43.02,61200.0,26.7693,26.8003,26.6637,26.7196,61200.0
2008-09-15 15:10:00,43.02,43.08,42.94,43.04,52300.0,26.7196,26.7569,26.6699,26.732,52300.0
2008-09-15 15:15:00,43.03,43.03,42.88,42.93,45400.0,26.7258,26.7258,26.6327,26.6637,45400.0
2008-09-15 15:20:00,42.93,43.02,42.88,42.9,75900.0,26.6637,26.7196,26.6327,26.6451,75900.0
2008-09-15 15:25:00,42.9,43.01,42.81,42.95,82000.0,26.6451,26.7134,26.5892,26.6761,82000.0
2008-09-15 15:30:00,42.94,43.22,42.88,43.13,110900.0,26.6699,26.8438,26.6327,26.7879,110900.0
2008-09-15 15:35:00,43.14,43.17,42.96,43.11,82600.0,26.7941,26.8128,26.6823,26.7755,82600.0
2008-09-15 15:40:00,43.1,43.23,42.99,43.12,201100.0,26.7693,26.85,26.701,26.7817,201100.0
2008-09-15 15:45:00,43.13,43.17,42.98,43.02,88300.0,26.7879,26.8128,26.6948,26.7196,88300.0
2008-09-15 15:50:00,43.01,43.01,42.76,42.94,162500.0,26.7134,26.7134,26.5581,26.6699,162500.0
2008-09-15 15:55:00,42.96,42.97,42.77,42.84,183100.0,26.6823,26.6886,26.5643,26.6078,183100.0
2008-09-16 09:30:00,42.15,42.48,42.05,42.43,147700.0,26.1793,26.3842,26.1171,26.3532,147700.0
2008-09-16 09:35:00,42.46,42.5,42.25,42.5,135300.0,26.3718,26.3966,26.2414,26.3966,135300.0
2008-09-16 09:40:00,42.49,43.21,42.48,42.88,102300.0,26.3904,26.8376,26.3842,26.6327,102300.0
2008-09-16 09:45:00,42.88,43.02,42.73,42.73,86600.0,26.6327,26.7196,26.5395,26.5395,86600.0
2008-09-16 09:50:00,42.74,42.76,42.51,42.66,115300.0,26.5457,26.5581,26.4028,26.496,115300.0
2008-09-16 09:55:00,42.63,42.64,42.29,42.45,73500.0,26.4774,26.4836,26.2662,26.3656,73500.0
2008-09-16 10:00:00,42.45,42.67,42.44,42.59,57900.0,26.3656,26.5022,26.3594,26.4525,57900.0
2008-09-16 10:05:00,42.62,42.8,42.61,42.69,63800.0,26.4712,26.583,26.465,26.5146,63800.0
2008-09-16 10:10:00,42.69,42.79,42.5,42.79,53600.0,26.5146,26.5768,26.3966,26.5768,53600.0
2008-09-16 10:15:00,42.78,42.79,42.49,42.56,80300.0,26.5705,26.5768,26.3904,26.4339,80300.0
2008-09-16 10:20:00,42.53,42.67,42.51,42.6,81100.0,26.4153,26.5022,26.4028,26.4587,81100.0
2008-09-16 10:25:00,42.59,42.76,42.4,42.75,113900.0,26.4525,26.5581,26.3345,26.5519,113900.0
2008-09-16 10:30:00,42.74,42.85,42.67,42.7,87700.0,26.5457,26.614,26.5022,26.5209,87700.0
2008-09-16 10:35:00,42.71,42.84,42.66,42.78,90600.0,26.5271,26.6078,26.496,26.5705,90600.0
2008-09-16 10:40:00,42.73,42.79,42.56,42.6,85700.0,26.5395,26.5768,26.4339,26.4587,85700.0
2008-09-16 10:45:00,42.59,42.6,42.5,42.57,66900.0,26.4525,26.4587,26.3966,26.4401,66900.0
2008-09-16 10:50:00,42.57,42.76,42.4,42.75,188100.0,26.4401,26.5581,26.3345,26.5519,188100.0
2008-09-16 10:55:00,42.75,43.0,42.66,42.67,111800.0,26.5519,26.7072,26.496,26.5022,111800.0
2008-09-16 11:00:00,42.69,42.95,42.67,42.9,110100.0,26.5146,26.6761,26.5022,26.6451,110100.0
2008-09-16 11:05:00,42.92,42.92,42.6,42.63,110900.0,26.6575,26.6575,26.4587,26.4774,110900.0
2008-09-16 11:10:00,42.63,42.64,42.5,42.54,113100.0,26.4774,26.4836,26.3966,26.4215,113100.0
2008-09-16 11:15:00,42.55,42.63,42.4,42.55,98100.0,26.4277,26.4774,26.3345,26.4277,98100.0
2008-09-16 11:20:00,42.55,42.62,42.21,42.24,120000.0,26.4277,26.4712,26.2165,26.2351,120000.0
2008-09-16 11:25:00,42.25,42.46,42.17,42.17,79400.0,26.2414,26.3718,26.1917,26.1917,79400.0
2008-09-16 11:30:00,42.18,42.41,42.16,42.29,55900.0,26.1979,26.3407,26.1855,26.2662,55900.0
2008-09-16 11:35:00,42.29,42.4,42.12,42.18,107000.0,26.2662,26.3345,26.1606,26.1979,107000.0
2008-09-16 11:40:00,42.17,42.2,42.11,42.13,77300.0,26.1917,26.2103,26.1544,26.1668,77300.0
2008-09-16 11:45:00,42.13,42.15,42.0,42.1,93100.0,26.1668,26.1793,26.0861,26.1482,93100.0
2008-09-16 11:50:00,42.1,42.17,42.08,42.09,78300.0,26.1482,26.1917,26.1358,26.142,78300.0
2008-09-16 11:55:00,42.09,42.32,42.03,42.26,67300.0,26.142,26.2848,26.1047,26.2476,67300.0
2008-09-16 12:00:00,42.26,42.42,42.2,42.22,83000.0,26.2476,26.3469,26.2103,26.2227,83000.0
2008-09-16 12:05:00,42.21,42.26,42.12,42.17,87300.0,26.2165,26.2476,26.1606,26.1917,87300.0
2008-09-16 12:10:00,42.16,42.21,42.11,42.2,43900.0,26.1855,26.2165,26.1544,26.2103,43900.0
2008-09-16 12:15:00,42.2,42.4,42.17,42.35,114800.0,26.2103,26.3345,26.1917,26.3035,114800.0
2008-09-16 12:20:00,42.34,42.36,42.21,42.26,92200.0,26.2973,26.3097,26.2165,26.2476,92200.0
2008-09-16 12:25:00,42.26,42.31,42.12,42.2,96600.0,26.2476,26.2786,26.1606,26.2103,96600.0
2008-09-16 12:30:00,42.2,42.23,42.09,42.14,57300.0,26.2103,26.2289,26.142,26.173,57300.0
2008-09-16 12:35:00,42.14,42.23,42.12,42.23,57700.0,26.173,26.2289,26.1606,26.2289,57700.0
2008-09-16 12:40:00,42.23,42.27,42.13,42.15,62600.0,26.2289,26.2538,26.1668,26.1793,62600.0
2008-09-16 12:45:00,42.16,42.17,42.11,42.13,36000.0,26.1855,26.1917,26.1544,26.1668,36000.0
2008-09-16 12:50:00,42.13,42.21,42.12,42.15,63300.0,26.1668,26.2165,26.1606,26.1793,63300.0
2008-09-16 12:55:00,42.15,42.22,42.14,42.21,43300.0,26.1793,26.2227,26.173,26.2165,43300.0
2008-09-16 13:00:00,42.24,42.25,42.09,42.15,87000.0,26.2351,26.2414,26.142,26.1793,87000.0
2008-09-16 13:05:00,42.13,42.23,42.13,42.22,55300.0,26.1668,26.2289,26.1668,26.2227,55300.0
2008-09-16 13:10:00,42.22,42.32,42.22,42.3,65000.0,26.2227,26.2848,26.2227,26.2724,65000.0
2008-09-16 13:15:00,42.28,42.3,42.09,42.14,59100.0,26.26,26.2724,26.142,26.173,59100.0
2008-09-16 13:20:00,42.15,42.37,42.14,42.31,42100.0,26.1793,26.3159,26.173,26.2786,42100.0
2008-09-16 13:25:00,42.32,42.32,42.18,42.27,39700.0,26.2848,26.2848,26.1979,26.2538,39700.0
2008-09-16 13:30:00,42.26,42.32,42.25,42.32,31200.0,26.2476,26.2848,26.2414,26.2848,31200.0
2008-09-16 13:35:00,42.32,42.39,42.24,42.28,60000.0,26.2848,26.3283,26.2351,26.26,60000.0
2008-09-16 13:40:00,42.28,42.33,42.23,42.27,48400.0,26.26,26.291,26.2289,26.2538,48400.0
2008-09-16 13:45:00,42.26,42.31,42.21,42.26,44600.0,26.2476,26.2786,26.2165,26.2476,44600.0
2008-09-16 13:50:00,42.26,42.28,42.16,42.2,41600.0,26.2476,26.26,26.1855,26.2103,41600.0
2008-09-16 13:55:00,42.21,42.22,42.06,42.08,63700.0,26.2165,26.2227,26.1234,26.1358,63700.0
2008-09-16 14:00:00,42.07,42.12,42.01,42.02,47800.0,26.1296,26.1606,26.0923,26.0985,47800.0
2008-09-16 14:05:00,42.02,42.14,41.98,42.1,70000.0,26.0985,26.173,26.0737,26.1482,70000.0
2008-09-16 14:10:00,42.1,42.17,41.57,41.64,89200.0,26.1482,26.1917,25.819,25.8625,89200.0
2008-09-16 14:15:00,41.62,42.1,41.5,41.77,122300.0,25.8501,26.1482,25.7755,25.9432,122300.0
2008-09-16 14:20:00,41.74,41.74,41.25,41.48,102800.0,25.9246,25.9246,25.6203,25.7631,102800.0
2008-09-16 14:25:00,41.52,41.72,41.49,41.66,99400.0,25.788,25.9122,25.7693,25.8749,99400.0
2008-09-16 14:30:00,41.66,41.97,41.65,41.73,73800.0,25.8749,26.0675,25.8687,25.9184,73800.0
2008-09-16 14:35:00,41.73,42.8,41.56,42.71,195700.0,25.9184,26.583,25.8128,26.5271,195700.0
2008-09-16 14:40:00,42.73,42.73,41.92,42.02,170700.0,26.5395,26.5395,26.0364,26.0985,170700.0
2008-09-16 14:45:00,42.05,42.44,42.0,42.29,108100.0,26.1171,26.3594,26.0861,26.2662,108100.0
2008-09-16 14:50:00,42.29,42.43,42.22,42.36,96000.0,26.2662,26.3532,26.2227,26.3097,96000.0
2008-09-16 14:55:00,42.37,42.63,42.35,42.49,99500.0,26.3159,26.4774,26.3035,26.3904,99500.0
2008-09-16 15:00:00,42.49,42.52,42.25,42.27,84100.0,26.3904,26.4091,26.2414,26.2538,84100.0
2008-09-16 15:05:00,42.26,42.62,42.13,42.62,117000.0,26.2476,26.4712,26.1668,26.4712,117000.0
2008-09-16 15:10:00,42.62,42.77,42.41,42.76,71200.0,26.4712,26.5643,26.3407,26.5581,71200.0
2008-09-16 15:15:00,42.76,43.01,42.7,42.95,70800.0,26.5581,26.7134,26.5209,26.6761,70800.0
2008-09-16 15:20:00,42.95,42.96,42.49,42.54,99100.0,26.6761,26.6823,26.3904,26.4215,99100.0
2008-09-16 15:25:00,42.56,42.57,42.33,42.38,65000.0,26.4339,26.4401,26.291,26.3221,65000.0
2008-09-16 15:30:00,42.37,42.48,42.35,42.37,70900.0,26.3159,26.3842,26.3035,26.3159,70900.0
2008-09-16 15:35:00,42.37,42.63,42.36,42.61,75400.0,26.3159,26.4774,26.3097,26.465,75400.0
2008-09-16 15:40:00,42.62,42.65,42.45,42.59,111200.0,26.4712,26.4898,26.3656,26.4525,111200.0
2008-09-16 15:45:00,42.57,42.78,42.47,42.7,132000.0,26.4401,26.5705,26.378,26.5209,132000.0
2008-09-16 15:50:00,42.67,42.84,42.61,42.62,98200.0,26.5022,26.6078,26.465,26.4712,98200.0
2008-09-16 15:55:00,42.62,42.67,42.53,42.64,207800.0,26.4712,26.5022,26.4153,26.4836,207800.0
2008-09-17 09:30:00,42.22,42.22,41.43,41.53,84500.0,26.2227,26.2227,25.7321,25.7942,84500.0
2008-09-17 09:35:00,41.55,41.57,41.37,41.37,54200.0,25.8066,25.819,25.6948,25.6948,54200.0
2008-09-17 09:40:00,41.38,41.41,41.21,41.33,85200.0,25.701,25.7196,25.5954,25.67,85200.0
2008-09-17 09:45:00,41.33,41.36,41.22,41.28,70000.0,25.67,25.6886,25.6016,25.6389,70000.0
2008-09-17 09:50:00,41.28,41.68,41.27,41.68,84200.0,25.6389,25.8873,25.6327,25.8873,84200.0
2008-09-17 09:55:00,41.69,41.72,41.41,41.59,69500.0,25.8935,25.9122,25.7196,25.8314,69500.0
2008-09-17 10:00:00,41.61,41.64,41.44,41.48,84300.0,25.8439,25.8625,25.7383,25.7631,84300.0
2008-09-17 10:05:00,41.48,41.52,41.28,41.31,89900.0,25.7631,25.788,25.6389,25.6575,89900.0
2008-09-17 10:10:00,41.32,41.41,41.26,41.34,60100.0,25.6637,25.7196,25.6265,25.6762,60100.0
2008-09-17 10:15:00,41.34,41.55,41.27,41.28,69400.0,25.6762,25.8066,25.6327,25.6389,69400.0
2008-09-17 10:20:00,41.28,41.35,41.2,41.21,70600.0,25.6389,25.6824,25.5892,25.5954,70600.0
2008-09-17 10:25:00,41.21,41.21,41.08,41.1,68400.0,25.5954,25.5954,25.5147,25.5271,68400.0
2008-09-17 10:30:00,41.11,41.32,41.08,41.24,108600.0,25.5333,25.6637,25.5147,25.6141,108600.0
2008-09-17 10:35:00,41.23,41.26,41.09,41.12,65600.0,25.6078,25.6265,25.5209,25.5395,65600.0
2008-09-17 10:40:00,41.12,41.14,41.0,41.04,67000.0,25.5395,25.5519,25.465,25.4898,67000.0
2008-09-17 10:45:00,41.05,41.08,40.85,40.93,86300.0,25.496,25.5147,25.3718,25.4215,86300.0
2008-09-17 10:50:00,40.93,41.01,40.89,41.01,75800.0,25.4215,25.4712,25.3967,25.4712,75800.0
2008-09-17 10:55:00,41.01,41.01,40.93,40.95,51000.0,25.4712,25.4712,25.4215,25.4339,51000.0
2008-09-17 11:00:00,40.95,40.98,40.89,40.9,83400.0,25.4339,25.4526,25.3967,25.4029,83400.0
2008-09-17 11:05:00,40.9,41.07,40.7,41.01,97800.0,25.4029,25.5085,25.2787,25.4712,97800.0
2008-09-17 11:10:00,41.04,41.05,40.92,40.93,45900.0,25.4898,25.496,25.4153,25.4215,45900.0
2008-09-17 11:15:00,40.93,41.06,40.91,41.0,48900.0,25.4215,25.5023,25.4091,25.465,48900.0
2008-09-17 11:20:00,41.0,41.1,40.99,41.04,83700.0,25.465,25.5271,25.4588,25.4898,83700.0
2008-09-17 11:25:00,41.05,41.05,40.59,40.69,78500.0,25.496,25.496,25.2103,25.2724,78500.0
2008-09-17 11:30:00,40.69,40.95,40.65,40.93,73600.0,25.2724,25.4339,25.2476,25.4215,73600.0
2008-09-17 11:35:00,40.94,40.96,40.81,40.82,165800.0,25.4277,25.4401,25.347,25.3532,165800.0
2008-09-17 11:40:00,40.82,41.0,40.8,41.0,114200.0,25.3532,25.465,25.3408,25.465,114200.0
2008-09-17 11:45:00,40.99,41.03,40.92,40.95,122100.0,25.4588,25.4836,25.4153,25.4339,122100.0
2008-09-17 11:50:00,40.97,41.11,40.96,41.1,84600.0,25.4464,25.5333,25.4401,25.5271,84600.0
2008-09-17 11:55:00,41.1,41.28,41.06,41.25,65000.0,25.5271,25.6389,25.5023,25.6203,65000.0
2008-09-17 12:00:00,41.24,41.25,41.11,41.13,109000.0,25.6141,25.6203,25.5333,25.5457,109000.0
2008-09-17 12:05:00,41.13,41.24,41.01,41.2,102600.0,25.5457,25.6141,25.4712,25.5892,102600.0
2008-09-17 12:10:00,41.2,41.27,41.12,41.16,75800.0,25.5892,25.6327,25.5395,25.5644,75800.0
2008-09-17 12:15:00,41.17,41.3,41.17,41.25,46000.0,25.5706,25.6513,25.5706,25.6203,46000.0
2008-09-17 12:20:00,41.24,41.44,41.24,41.35,53100.0,25.6141,25.7383,25.6141,25.6824,53100.0
2008-09-17 12:25:00,41.35,41.41,41.32,41.35,60500.0,25.6824,25.7196,25.6637,25.6824,60500.0
2008-09-17 12:30:00,41.35,41.56,41.32,41.48,95000.0,25.6824,25.8128,25.6637,25.7631,95000.0
2008-09-17 12:35:00,41.47,41.59,41.31,41.31,65800.0,25.7569,25.8314,25.6575,25.6575,65800.0
2008-09-17 12:40:00,41.31,41.4,41.24,41.32,75400.0,25.6575,25.7134,25.6141,25.6637,75400.0
2008-09-17 12:45:00,41.33,41.38,41.28,41.31,33100.0,25.67,25.701,25.6389,25.6575,33100.0
2008-09-17 12:50:00,41.3,41.32,41.17,41.27,46200.0,25.6513,25.6637,25.5706,25.6327,46200.0
2008-09-17 12:55:00,41.27,41.36,41.19,41.19,33000.0,25.6327,25.6886,25.583,25.583,33000.0
2008-09-17 13:00:00,41.19,41.37,41.14,41.36,32800.0,25.583,25.6948,25.5519,25.6886,32800.0
2008-09-17 13:05:00,41.36,41.37,41.16,41.18,37200.0,25.6886,25.6948,25.5644,25.5768,37200.0
2008-09-17 13:10:00,41.19,41.27,41.05,41.06,30000.0,25.583,25.6327,25.496,25.5023,30000.0
2008-09-17 13:15:00,41.05,41.09,40.95,40.99,277300.0,25.496,25.5209,25.4339,25.4588,277300.0
2008-09-17 13:20:00,41.0,41.07,40.99,41.03,92100.0,25.465,25.5085,25.4588,25.4836,92100.0
2008-09-17 13:25:00,41.04,41.04,40.9,40.9,94200.0,25.4898,25.4898,25.4029,25.4029,94200.0
2008-09-17 13:30:00,40.9,41.01,40.79,40.98,76300.0,25.4029,25.4712,25.3346,25.4526,76300.0
2008-09-17 13:35:00,40.98,41.04,40.94,40.99,101800.0,25.4526,25.4898,25.4277,25.4588,101800.0
2008-09-17 13:40:00,41.0,41.05,40.92,41.01,148800.0,25.465,25.496,25.4153,25.4712,148800.0
2008-09-17 13:45:00,41.02,41.03,40.93,40.95,91900.0,25.4774,25.4836,25.4215,25.4339,91900.0
2008-09-17 13:50:00,40.92,41.06,40.9,41.02,85900.0,25.4153,25.5023,25.4029,25.4774,85900.0
2008-09-17 13:55:00,41.01,41.23,41.0,41.01,109900.0,25.4712,25.6078,25.465,25.4712,109900.0
2008-09-17 14:00:00,41.01,41.11,40.97,41.11,95200.0,25.4712,25.5333,25.4464,25.5333,95200.0
2008-09-17 14:05:00,41.09,41.24,41.06,41.17,45700.0,25.5209,25.6141,25.5023,25.5706,45700.0
2008-09-17 14:10:00,41.16,41.18,40.9,40.9,57600.0,25.5644,25.5768,25.4029,25.4029,57600.0
2008-09-17 14:15:00,40.92,40.97,40.8,40.96,69800.0,25.4153,25.4464,25.3408,25.4401,69800.0
2008-09-17 14:20:00,40.97,41.19,40.96,41.16,58200.0,25.4464,25.583,25.4401,25.5644,58200.0
2008-09-17 14:25:00,41.15,41.5,41.06,41.5,103800.0,25.5582,25.7755,25.5023,25.7755,103800.0
2008-09-17 14:30:00,41.51,41.64,41.43,41.64,69200.0,25.7817,25.8625,25.7321,25.8625,69200.0
2008-09-17 14:35:00,41.64,41.68,41.39,41.54,72600.0,25.8625,25.8873,25.7072,25.8004,72600.0
2008-09-17 14:40:00,41.54,41.63,41.45,41.47,67100.0,25.8004,25.8563,25.7445,25.7569,67100.0
2008-09-17 14:45:00,41.46,41.69,41.41,41.45,86300.0,25.7507,25.8935,25.7196,25.7445,86300.0
2008-09-17 14:50:00,41.41,41.47,41.16,41.16,104500.0,25.7196,25.7569,25.5644,25.5644,104500.0
2008-09-17 14:55:00,41.16,41.3,41.08,41.27,53900.0,25.5644,25.6513,25.5147,25.6327,53900.0
2008-09-17 15:00:00,41.27,41.68,41.18,41.55,120700.0,25.6327,25.8873,25.5768,25.8066,120700.0
2008-09-17 15:05:00,41.56,41.83,41.54,41.57,98000.0,25.8128,25.9805,25.8004,25.819,98000.0
2008-09-17 15:10:00,41.56,41.77,41.48,41.49,85000.0,25.8128,25.9432,25.7631,25.7693,85000.0
2008-09-17 15:15:00,41.51,41.71,41.42,41.65,116600.0,25.7817,25.906,25.7258,25.8687,116600.0
2008-09-17 15:20:00,41.65,41.66,41.31,41.34,118400.0,25.8687,25.8749,25.6575,25.6762,118400.0
2008-09-17 15:25:00,41.34,41.55,41.33,41.46,93300.0,25.6762,25.8066,25.67,25.7507,93300.0
2008-09-17 15:30:00,41.45,41.49,41.31,41.43,153500.0,25.7445,25.7693,25.6575,25.7321,153500.0
2008-09-17 15:35:00,41.42,41.43,41.09,41.18,170900.0,25.7258,25.7321,25.5209,25.5768,170900.0
2008-09-17 15:40:00,41.17,41.25,41.05,41.07,179900.0,25.5706,25.6203,25.496,25.5085,179900.0
2008-09-17 15:45:00,41.06,41.19,41.04,41.18,155100.0,25.5023,25.583,25.4898,25.5768,155100.0
2008-09-17 15:50:00,41.19,41.19,40.94,40.97,159300.0,25.583,25.583,25.4277,25.4464,159300.0
2008-09-17 15:55:00,40.97,40.98,40.69,40.74,238700.0,25.4464,25.4526,25.2724,25.3035,238700.0
2008-09-18 09:30:00,41.2,42.53,40.88,41.02,117900.0,25.5892,26.4153,25.3905,25.4774,117900.0
2008-09-18 09:35:00,41.05,41.32,41.02,41.22,56000.0,25.496,25.6637,25.4774,25.6016,56000.0
2008-09-18 09:40:00,41.21,41.39,41.02,41.02,75500.0,25.5954,25.7072,25.4774,25.4774,75500.0
2008-09-18 09:45:00,41.04,41.09,40.92,41.08,54300.0,25.4898,25.5209,25.4153,25.5147,54300.0
2008-09-18 09:50:00,41.07,41.36,40.9,41.35,119400.0,25.5085,25.6886,25.4029,25.6824,119400.0
2008-09-18 09:55:00,41.35,41.57,41.17,41.41,105800.0,25.6824,25.819,25.5706,25.7196,105800.0
2008-09-18 10:00:00,41.43,41.63,41.39,41.43,75700.0,25.7321,25.8563,25.7072,25.7321,75700.0
2008-09-18 10:05:00,41.43,41.68,41.43,41.61,82900.0,25.7321,25.8873,25.7321,25.8439,82900.0
2008-09-18 10:10:00,41.61,41.68,41.45,41.47,67400.0,25.8439,25.8873,25.7445,25.7569,67400.0
2008-09-18 10:15:00,41.45,41.54,41.14,41.24,83600.0,25.7445,25.8004,25.5519,25.6141,83600.0
2008-09-18 10:20:00,41.23,41.3,41.2,41.28,77800.0,25.6078,25.6513,25.5892,25.6389,77800.0
2008-09-18 10:25:00,41.27,41.36,41.22,41.32,38600.0,25.6327,25.6886,25.6016,25.6637,38600.0
2008-09-18 10:30:00,41.32,41.39,41.25,41.39,39400.0,25.6637,25.7072,25.6203,25.7072,39400.0
2008-09-18 10:35:00,41.38,41.49,41.3,41.32,36100.0,25.701,25.7693,25.6513,25.6637,36100.0
2008-09-18 10:40:00,41.32,41.44,41.31,41.33,31500.0,25.6637,25.7383,25.6575,25.67,31500.0
2008-09-18 10:45:00,41.36,41.38,41.18,41.2,48600.0,25.6886,25.701,25.5768,25.5892,48600.0
2008-09-18 10:50:00,41.18,41.26,41.1,41.18,23000.0,25.5768,25.6265,25.5271,25.5768,23000.0
2008-09-18 10:55:00,41.18,41.19,40.98,41.0,37000.0,25.5768,25.583,25.4526,25.465,37000.0
2008-09-18 11:00:00,41.0,41.11,40.94,41.08,60600.0,25.465,25.5333,25.4277,25.5147,60600.0
2008-09-18 11:05:00,41.1,41.13,40.99,41.09,48500.0,25.5271,25.5457,25.4588,25.5209,48500.0
2008-09-18 11:10:00,41.09,41.12,40.92,40.98,134700.0,25.5209,25.5395,25.4153,25.4526,134700.0
2008-09-18 11:15:00,40.98,41.05,40.89,40.89,51600.0,25.4526,25.496,25.3967,25.3967,51600.0
2008-09-18 11:20:00,40.89,41.0,40.85,40.95,50700.0,25.3967,25.465,25.3718,25.4339,50700.0
2008-09-18 11:25:00,40.94,41.11,40.9,40.92,49600.0,25.4277,25.5333,25.4029,25.4153,49600.0
2008-09-18 11:30:00,40.92,41.14,40.92,40.97,56300.0,25.4153,25.5519,25.4153,25.4464,56300.0
2008-09-18 11:35:00,40.96,41.01,40.9,40.94,64800.0,25.4401,25.4712,25.4029,25.4277,64800.0
2008-09-18 11:40:00,40.93,41.0,40.72,40.87,69000.0,25.4215,25.465,25.2911,25.3842,69000.0
2008-09-18 11:45:00,40.85,40.93,40.65,40.74,82400.0,25.3718,25.4215,25.2476,25.3035,82400.0
2008-09-18 11:50:00,40.75,40.8,40.52,40.61,50100.0,25.3097,25.3408,25.1669,25.2228,50100.0
2008-09-18 11:55:00,40.61,40.96,40.61,40.93,41600.0,25.2228,25.4401,25.2228,25.4215,41600.0
2008-09-18 12:00:00,40.92,40.92,40.6,40.66,36400.0,25.4153,25.4153,25.2166,25.2538,36400.0
2008-09-18 12:05:00,40.67,40.73,40.52,40.69,46200.0,25.26,25.2973,25.1669,25.2724,46200.0
2008-09-18 12:10:00,40.73,41.02,40.64,40.82,60000.0,25.2973,25.4774,25.2414,25.3532,60000.0
2008-09-18 12:15:00,40.78,41.0,40.78,40.91,43800.0,25.3283,25.465,25.3283,25.4091,43800.0
2008-09-18 12:20:00,40.89,40.96,40.83,40.89,107000.0,25.3967,25.4401,25.3594,25.3967,107000.0
2008-09-18 12:25:00,40.89,40.91,40.67,40.73,49400.0,25.3967,25.4091,25.26,25.2973,49400.0
2008-09-18 12:30:00,40.74,40.79,40.56,40.64,40600.0,25.3035,25.3346,25.1917,25.2414,40600.0
2008-09-18 12:35:00,40.68,40.69,40.44,40.45,61900.0,25.2662,25.2724,25.1172,25.1234,61900.0
2008-09-18 12:40:00,40.43,40.49,40.29,40.33,60300.0,25.111,25.1482,25.024,25.0489,60300.0
2008-09-18 12:45:00,40.33,40.33,40.03,40.13,114800.0,25.0489,25.0489,24.8625,24.9246,114800.0
2008-09-18 12:50:00,40.16,40.25,40.02,40.13,71200.0,24.9433,24.9992,24.8563,24.9246,71200.0
2008-09-18 12:55:00,40.15,40.25,40.05,40.05,49300.0,24.9371,24.9992,24.8749,24.8749,49300.0
2008-09-18 13:00:00,40.06,40.17,40.04,40.1,45600.0,24.8812,24.9495,24.8687,24.906,45600.0
2008-09-18 13:05:00,40.12,40.45,40.1,40.19,123800.0,24.9184,25.1234,24.906,24.9619,123800.0
2008-09-18 13:10:00,40.22,40.32,40.06,40.28,71800.0,24.9805,25.0426,24.8812,25.0178,71800.0
2008-09-18 13:15:00,40.29,40.7,40.29,40.54,83200.0,25.024,25.2787,25.024,25.1793,83200.0
2008-09-18 13:20:00,40.56,40.76,40.5,40.61,76500.0,25.1917,25.3159,25.1544,25.2228,76500.0
2008-09-18 13:25:00,40.61,40.74,40.46,40.62,54100.0,25.2228,25.3035,25.1296,25.229,54100.0
2008-09-18 13:30:00,40.62,41.3,40.6,41.29,62900.0,25.229,25.6513,25.2166,25.6451,62900.0
2008-09-18 13:35:00,41.3,41.32,40.88,41.05,111800.0,25.6513,25.6637,25.3905,25.496,111800.0
2008-09-18 13:40:00,41.06,41.24,40.81,40.95,55100.0,25.5023,25.6141,25.347,25.4339,55100.0
2008-09-18 13:45:00,40.95,40.99,40.87,40.94,47400.0,25.4339,25.4588,25.3842,25.4277,47400.0
2008-09-18 13:50:00,40.95,41.0,40.69,40.69,61700.0,25.4339,25.465,25.2724,25.2724,61700.0
2008-09-18 13:55:00,40.67,40.96,40.65,40.75,61500.0,25.26,25.4401,25.2476,25.3097,61500.0
2008-09-18 14:00:00,40.77,40.9,40.54,40.54,44600.0,25.3221,25.4029,25.1793,25.1793,44600.0
2008-09-18 14:05:00,40.53,40.55,40.22,40.28,64900.0,25.1731,25.1855,24.9805,25.0178,64900.0
2008-09-18 14:10:00,40.28,40.68,40.28,40.6,57800.0,25.0178,25.2662,25.0178,25.2166,57800.0
2008-09-18 14:15:00,40.62,40.74,40.39,40.54,61000.0,25.229,25.3035,25.0861,25.1793,61000.0
2008-09-18 14:20:00,40.54,40.6,40.4,40.51,51900.0,25.1793,25.2166,25.0923,25.1607,51900.0
2008-09-18 14:25:00,40.54,40.58,40.38,40.38,46700.0,25.1793,25.2041,25.0799,25.0799,46700.0
2008-09-18 14:30:00,40.39,40.69,40.38,40.56,54400.0,25.0861,25.2724,25.0799,25.1917,54400.0
2008-09-18 14:35:00,40.55,40.6,40.25,40.27,85300.0,25.1855,25.2166,24.9992,25.0116,85300.0
2008-09-18 14:40:00,40.27,40.48,40.24,40.38,63200.0,25.0116,25.142,24.993,25.0799,63200.0
2008-09-18 14:45:00,40.38,40.76,40.33,40.7,67800.0,25.0799,25.3159,25.0489,25.2787,67800.0
2008-09-18 14:50:00,40.7,40.74,40.47,40.49,69500.0,25.2787,25.3035,25.1358,25.1482,69500.0
2008-09-18 14:55:00,40.49,40.73,40.47,40.66,78200.0,25.1482,25.2973,25.1358,25.2538,78200.0
2008-09-18 15:00:00,40.68,41.3,40.65,41.26,118000.0,25.2662,25.6513,25.2476,25.6265,118000.0
2008-09-18 15:05:00,41.3,41.46,41.13,41.44,145100.0,25.6513,25.7507,25.5457,25.7383,145100.0
2008-09-18 15:10:00,41.44,42.02,41.37,41.83,287200.0,25.7383,26.0985,25.6948,25.9805,287200.0
2008-09-18 15:15:00,41.82,41.95,41.57,41.87,129700.0,25.9743,26.055,25.819,26.0053,129700.0
2008-09-18 15:20:00,41.87,42.33,41.83,42.12,124500.0,26.0053,26.291,25.9805,26.1606,124500.0
2008-09-18 15:25:00,42.12,42.32,41.97,42.04,132700.0,26.1606,26.2848,26.0675,26.1109,132700.0
2008-09-18 15:30:00,42.05,42.44,41.98,42.37,247800.0,26.1171,26.3594,26.0737,26.3159,247800.0
2008-09-18 15:35:00,42.29,42.52,42.13,42.19,219700.0,26.2662,26.4091,26.1668,26.2041,219700.0
2008-09-18 15:40:00,42.26,42.57,42.23,42.57,176900.0,26.2476,26.4401,26.2289,26.4401,176900.0
2008-09-18 15:45:00,42.57,42.84,42.39,42.56,228000.0,26.4401,26.6078,26.3283,26.4339,228000.0
2008-09-18 15:50:00,42.57,42.64,42.32,42.32,165700.0,26.4401,26.4836,26.2848,26.2848,165700.0
2008-09-18 15:55:00,42.3,42.89,42.13,42.87,447500.0,26.2724,26.6389,26.1668,26.6264,447500.0
2008-09-19 09:30:00,44.86,44.97,43.26,43.73,21100.0,27.8624,27.9307,26.8687,27.1606,21100.0
2008-09-19 09:35:00,43.76,47.99,43.67,44.84,1302700.0,27.1792,29.8065,27.1233,27.85,1302700.0
2008-09-19 09:40:00,44.86,44.93,44.21,44.8,56600.0,27.8624,27.9059,27.4587,27.8252,56600.0
2008-09-19 09:45:00,44.82,46.05,44.78,45.97,195300.0,27.8376,28.6015,27.8127,28.5518,195300.0
2008-09-19 09:50:00,45.97,46.22,45.78,46.0,213500.0,28.5518,28.7071,28.4338,28.5705,213500.0
2008-09-19 09:55:00,46.01,46.22,45.52,45.71,157500.0,28.5767,28.7071,28.2723,28.3904,157500.0
2008-09-19 10:00:00,45.7,45.94,44.61,44.72,127000.0,28.3841,28.5332,27.7072,27.7755,127000.0
2008-09-19 10:05:00,44.73,44.81,43.26,43.42,165700.0,27.7817,27.8314,26.8687,26.968,165700.0
2008-09-19 10:10:00,43.38,44.22,43.31,44.12,133900.0,26.9432,27.4649,26.8997,27.4028,133900.0
2008-09-19 10:15:00,44.11,44.22,44.04,44.15,135700.0,27.3966,27.4649,27.3531,27.4214,135700.0
2008-09-19 10:20:00,44.15,44.17,43.75,43.79,98400.0,27.4214,27.4339,27.173,27.1979,98400.0
2008-09-19 10:25:00,43.8,44.08,43.73,43.9,150600.0,27.2041,27.378,27.1606,27.2662,150600.0
2008-09-19 10:30:00,43.9,43.92,43.63,43.7,151300.0,27.2662,27.2786,27.0985,27.142,151300.0
2008-09-19 10:35:00,43.71,44.01,43.68,43.83,93700.0,27.1482,27.3345,27.1295,27.2227,93700.0
2008-09-19 10:40:00,43.86,43.89,43.72,43.83,101000.0,27.2413,27.26,27.1544,27.2227,101000.0
2008-09-19 10:45:00,43.84,43.84,43.44,43.45,66700.0,27.2289,27.2289,26.9805,26.9867,66700.0
2008-09-19 10:50:00,43.48,43.62,43.31,43.48,100100.0,27.0053,27.0923,26.8997,27.0053,100100.0
2008-09-19 10:55:00,43.47,43.5,43.19,43.5,86200.0,26.9991,27.0177,26.8252,27.0177,86200.0
2008-09-19 11:00:00,43.5,43.85,43.49,43.85,67300.0,27.0177,27.2351,27.0115,27.2351,67300.0
2008-09-19 11:05:00,43.85,44.28,43.84,44.1,64100.0,27.2351,27.5022,27.2289,27.3904,64100.0
2008-09-19 11:10:00,44.11,44.25,44.09,44.17,61800.0,27.3966,27.4836,27.3842,27.4339,61800.0
2008-09-19 11:15:00,44.17,44.22,44.06,44.12,76000.0,27.4339,27.4649,27.3655,27.4028,76000.0
2008-09-19 11:20:00,44.09,44.19,43.8,43.92,44300.0,27.3842,27.4463,27.2041,27.2786,44300.0
2008-09-19 11:25:00,43.91,44.11,43.81,43.99,55600.0,27.2724,27.3966,27.2103,27.3221,55600.0
2008-09-19 11:30:00,44.0,44.02,43.86,43.94,56100.0,27.3283,27.3407,27.2413,27.291,56100.0
2008-09-19 11:35:00,43.93,44.05,43.88,43.91,72700.0,27.2848,27.3593,27.2537,27.2724,72700.0
2008-09-19 11:40:00,43.9,44.16,43.9,44.07,52600.0,27.2662,27.4277,27.2662,27.3718,52600.0
2008-09-19 11:45:00,44.09,44.22,43.97,44.12,56600.0,27.3842,27.4649,27.3096,27.4028,56600.0
2008-09-19 11:50:00,44.11,44.16,43.98,44.14,72100.0,27.3966,27.4277,27.3159,27.4152,72100.0
2008-09-19 11:55:00,44.14,44.34,44.07,44.25,57300.0,27.4152,27.5395,27.3718,27.4836,57300.0
2008-09-19 12:00:00,44.28,44.3,44.16,44.23,34800.0,27.5022,27.5146,27.4277,27.4711,34800.0
2008-09-19 12:05:00,44.26,44.4,44.24,44.4,46400.0,27.4898,27.5767,27.4773,27.5767,46400.0
2008-09-19 12:10:00,44.4,44.42,44.28,44.4,42500.0,27.5767,27.5891,27.5022,27.5767,42500.0
2008-09-19 12:15:00,44.37,44.5,44.31,44.35,55300.0,27.5581,27.6388,27.5208,27.5457,55300.0
2008-09-19 12:20:00,44.35,44.37,44.27,44.36,36700.0,27.5457,27.5581,27.496,27.5519,36700.0
2008-09-19 12:25:00,44.35,44.55,44.32,44.52,84900.0,27.5457,27.6699,27.527,27.6513,84900.0
2008-09-19 12:30:00,44.54,44.56,44.27,44.44,62100.0,27.6637,27.6761,27.496,27.6016,62100.0
2008-09-19 12:35:00,44.44,44.47,44.27,44.3,75700.0,27.6016,27.6202,27.496,27.5146,75700.0
2008-09-19 12:40:00,44.29,44.32,44.15,44.15,40300.0,27.5084,27.527,27.4214,27.4214,40300.0
2008-09-19 12:45:00,44.16,44.28,44.1,44.26,52000.0,27.4277,27.5022,27.3904,27.4898,52000.0
2008-09-19 12:50:00,44.27,44.27,44.05,44.15,90800.0,27.496,27.496,27.3593,27.4214,90800.0
2008-09-19 12:55:00,44.13,44.24,44.09,44.15,55900.0,27.409,27.4773,27.3842,27.4214,55900.0
2008-09-19 13:00:00,44.14,44.17,44.04,44.15,33700.0,27.4152,27.4339,27.3531,27.4214,33700.0
2008-09-19 13:05:00,44.17,44.17,43.89,43.89,47300.0,27.4339,27.4339,27.26,27.26,47300.0
2008-09-19 13:10:00,43.89,43.99,43.88,43.93,33500.0,27.26,27.3221,27.2537,27.2848,33500.0
2008-09-19 13:15:00,43.95,44.21,43.93,44.2,36100.0,27.2972,27.4587,27.2848,27.4525,36100.0
2008-09-19 13:20:00,44.19,44.21,44.03,44.13,37100.0,27.4463,27.4587,27.3469,27.409,37100.0
2008-09-19 13:25:00,44.13,44.22,44.1,44.12,44700.0,27.409,27.4649,27.3904,27.4028,44700.0
2008-09-19 13:30:00,44.13,44.13,44.0,44.09,36800.0,27.409,27.409,27.3283,27.3842,36800.0
2008-09-19 13:35:00,44.1,44.1,44.0,44.01,26300.0,27.3904,27.3904,27.3283,27.3345,26300.0
2008-09-19 13:40:00,44.02,44.04,43.83,43.84,51800.0,27.3407,27.3531,27.2227,27.2289,51800.0
2008-09-19 13:45:00,43.84,43.97,43.84,43.96,26800.0,27.2289,27.3096,27.2289,27.3034,26800.0
2008-09-19 13:50:00,43.98,44.05,43.88,43.89,32000.0,27.3159,27.3593,27.2537,27.26,32000.0
2008-09-19 13:55:00,43.9,43.94,43.84,43.91,29100.0,27.2662,27.291,27.2289,27.2724,29100.0
2008-09-19 14:00:00,43.92,43.97,43.8,43.82,46800.0,27.2786,27.3096,27.2041,27.2165,46800.0
2008-09-19 14:05:00,43.84,43.95,43.83,43.91,46800.0,27.2289,27.2972,27.2227,27.2724,46800.0
2008-09-19 14:10:00,43.91,44.13,43.91,44.09,74800.0,27.2724,27.409,27.2724,27.3842,74800.0
2008-09-19 14:15:00,44.1,44.1,43.88,43.98,123100.0,27.3904,27.3904,27.2537,27.3159,123100.0
2008-09-19 14:20:00,43.97,44.0,43.8,43.85,66800.0,27.3096,27.3283,27.2041,27.2351,66800.0
2008-09-19 14:25:00,43.83,44.05,43.83,44.0,49500.0,27.2227,27.3593,27.2227,27.3283,49500.0
2008-09-19 14:30:00,43.99,44.21,43.99,44.0,40600.0,27.3221,27.4587,27.3221,27.3283,40600.0
2008-09-19 14:35:00,43.99,44.07,43.91,43.94,59000.0,27.3221,27.3718,27.2724,27.291,59000.0
2008-09-19 14:40:00,43.92,44.03,43.87,44.0,59400.0,27.2786,27.3469,27.2475,27.3283,59400.0
2008-09-19 14:45:00,44.01,44.1,43.9,44.04,50100.0,27.3345,27.3904,27.2662,27.3531,50100.0
2008-09-19 14:50:00,44.03,44.03,43.78,43.82,34000.0,27.3469,27.3469,27.1916,27.2165,34000.0
2008-09-19 14:55:00,43.82,43.82,43.72,43.77,58600.0,27.2165,27.2165,27.1544,27.1854,58600.0
2008-09-19 15:00:00,43.79,43.94,43.76,43.78,60900.0,27.1979,27.291,27.1792,27.1916,60900.0
2008-09-19 15:05:00,43.75,43.78,43.36,43.53,72600.0,27.173,27.1916,26.9308,27.0364,72600.0
2008-09-19 15:10:00,43.52,43.55,43.29,43.32,61400.0,27.0302,27.0488,26.8873,26.9059,61400.0
2008-09-19 15:15:00,43.29,43.56,43.28,43.33,70400.0,26.8873,27.055,26.8811,26.9121,70400.0
2008-09-19 15:20:00,43.32,43.55,42.95,43.51,183400.0,26.9059,27.0488,26.6761,27.0239,183400.0
2008-09-19 15:25:00,43.49,43.51,43.22,43.3,83300.0,27.0115,27.0239,26.8438,26.8935,83300.0
2008-09-19 15:30:00,43.33,43.55,43.27,43.46,101900.0,26.9121,27.0488,26.8749,26.9929,101900.0
2008-09-19 15:35:00,43.46,43.53,43.28,43.49,66700.0,26.9929,27.0364,26.8811,27.0115,66700.0
2008-09-19 15:40:00,43.49,43.87,43.49,43.68,136000.0,27.0115,27.2475,27.0115,27.1295,136000.0
2008-09-19 15:45:00,43.67,43.78,43.66,43.7,98200.0,27.1233,27.1916,27.1171,27.142,98200.0
2008-09-19 15:50:00,43.68,43.98,43.6,43.67,122800.0,27.1295,27.3159,27.0798,27.1233,122800.0
2008-09-19 15:55:00,43.66,43.8,43.54,43.76,172600.0,27.1171,27.2041,27.0426,27.1792,172600.0
2008-09-22 09:30:00,43.39,43.86,43.26,43.34,58800.0,26.9494,27.2413,26.8687,26.9184,58800.0
2008-09-22 09:35:00,43.34,43.7,43.3,43.31,47000.0,26.9184,27.142,26.8935,26.8997,47000.0
2008-09-22 09:40:00,43.3,43.42,42.98,43.42,67300.0,26.8935,26.968,26.6948,26.968,67300.0
2008-09-22 09:45:00,43.41,43.47,43.08,43.41,51400.0,26.9618,26.9991,26.7569,26.9618,51400.0
2008-09-22 09:50:00,43.4,43.4,43.14,43.21,21400.0,26.9556,26.9556,26.7941,26.8376,21400.0
2008-09-22 09:55:00,43.22,43.23,42.98,43.03,42600.0,26.8438,26.85,26.6948,26.7258,42600.0
2008-09-22 10:00:00,43.04,43.28,42.97,43.11,53600.0,26.732,26.8811,26.6886,26.7755,53600.0
2008-09-22 10:05:00,43.13,43.13,42.97,43.02,26900.0,26.7879,26.7879,26.6886,26.7196,26900.0
2008-09-22 10:10:00,43.02,43.07,42.91,42.92,50300.0,26.7196,26.7507,26.6513,26.6575,50300.0
2008-09-22 10:15:00,42.93,42.94,42.83,42.84,59900.0,26.6637,26.6699,26.6016,26.6078,59900.0
2008-09-22 10:20:00,42.83,42.83,42.71,42.83,65500.0,26.6016,26.6016,26.5271,26.6016,65500.0
2008-09-22 10:25:00,42.83,43.0,42.82,42.98,48200.0,26.6016,26.7072,26.5954,26.6948,48200.0
2008-09-22 10:30:00,42.99,43.14,42.9,43.12,48400.0,26.701,26.7941,26.6451,26.7817,48400.0
2008-09-22 10:35:00,43.14,43.14,43.08,43.13,34700.0,26.7941,26.7941,26.7569,26.7879,34700.0
2008-09-22 10:40:00,43.13,43.24,42.98,42.98,47000.0,26.7879,26.8562,26.6948,26.6948,47000.0
2008-09-22 10:45:00,42.99,42.99,42.9,42.94,55100.0,26.701,26.701,26.6451,26.6699,55100.0
2008-09-22 10:50:00,42.94,43.05,42.92,43.05,36900.0,26.6699,26.7382,26.6575,26.7382,36900.0
2008-09-22 10:55:00,43.05,43.3,42.99,43.2,50600.0,26.7382,26.8935,26.701,26.8314,50600.0
2008-09-22 11:00:00,43.2,43.23,43.0,43.02,36400.0,26.8314,26.85,26.7072,26.7196,36400.0
2008-09-22 11:05:00,43.02,43.13,42.99,43.08,47500.0,26.7196,26.7879,26.701,26.7569,47500.0
2008-09-22 11:10:00,43.08,43.21,43.03,43.1,40000.0,26.7569,26.8376,26.7258,26.7693,40000.0
2008-09-22 11:15:00,43.1,43.16,43.02,43.09,50700.0,26.7693,26.8066,26.7196,26.7631,50700.0
2008-09-22 11:20:00,43.08,43.11,42.89,42.89,48400.0,26.7569,26.7755,26.6389,26.6389,48400.0
2008-09-22 11:25:00,42.88,43.06,42.88,42.96,22700.0,26.6327,26.7444,26.6327,26.6823,22700.0
2008-09-22 11:30:00,42.97,43.06,42.85,42.86,20100.0,26.6886,26.7444,26.614,26.6202,20100.0
2008-09-22 11:35:00,42.86,42.99,42.84,42.98,28800.0,26.6202,26.701,26.6078,26.6948,28800.0
2008-09-22 11:40:00,42.99,43.07,42.85,42.87,44300.0,26.701,26.7507,26.614,26.6264,44300.0
2008-09-22 11:45:00,42.87,42.97,42.8,42.91,40800.0,26.6264,26.6886,26.583,26.6513,40800.0
2008-09-22 11:50:00,42.89,43.05,42.81,43.01,33600.0,26.6389,26.7382,26.5892,26.7134,33600.0
2008-09-22 11:55:00,43.01,43.12,42.98,43.09,40300.0,26.7134,26.7817,26.6948,26.7631,40300.0
2008-09-22 12:00:00,43.09,43.1,43.03,43.05,29500.0,26.7631,26.7693,26.7258,26.7382,29500.0
2008-09-22 12:05:00,43.05,43.17,43.04,43.09,40500.0,26.7382,26.8128,26.732,26.7631,40500.0
2008-09-22 12:10:00,43.07,43.09,42.99,42.99,34500.0,26.7507,26.7631,26.701,26.701,34500.0
2008-09-22 12:15:00,42.98,43.04,42.91,43.01,24500.0,26.6948,26.732,26.6513,26.7134,24500.0
2008-09-22 12:20:00,43.02,43.1,42.99,43.01,17200.0,26.7196,26.7693,26.701,26.7134,17200.0
2008-09-22 12:25:00,43.02,43.18,43.02,43.14,10100.0,26.7196,26.819,26.7196,26.7941,10100.0
2008-09-22 12:30:00,43.14,43.33,43.13,43.25,56600.0,26.7941,26.9121,26.7879,26.8625,56600.0
2008-09-22 12:35:00,43.24,43.34,43.21,43.26,55500.0,26.8562,26.9184,26.8376,26.8687,55500.0
2008-09-22 12:40:00,43.28,43.29,43.21,43.21,14200.0,26.8811,26.8873,26.8376,26.8376,14200.0
2008-09-22 12:45:00,43.21,43.22,43.16,43.17,15800.0,26.8376,26.8438,26.8066,26.8128,15800.0
2008-09-22 12:50:00,43.16,43.35,43.15,43.35,22300.0,26.8066,26.9246,26.8003,26.9246,22300.0
2008-09-22 12:55:00,43.34,43.38,43.3,43.32,17100.0,26.9184,26.9432,26.8935,26.9059,17100.0
2008-09-22 13:00:00,43.33,43.36,43.15,43.18,16100.0,26.9121,26.9308,26.8003,26.819,16100.0
2008-09-22 13:05:00,43.19,43.22,43.1,43.17,29700.0,26.8252,26.8438,26.7693,26.8128,29700.0
2008-09-22 13:10:00,43.17,43.32,43.09,43.09,16700.0,26.8128,26.9059,26.7631,26.7631,16700.0
2008-09-22 13:15:00,43.09,43.1,42.96,42.99,25100.0,26.7631,26.7693,26.6823,26.701,25100.0
2008-09-22 13:20:00,43.01,43.09,42.99,43.08,26200.0,26.7134,26.7631,26.701,26.7569,26200.0
2008-09-22 13:25:00,43.09,43.1,42.96,43.01,15600.0,26.7631,26.7693,26.6823,26.7134,15600.0
2008-09-22 13:30:00,43.0,43.03,42.95,42.96,26500.0,26.7072,26.7258,26.6761,26.6823,26500.0
2008-09-22 13:35:00,42.96,42.97,42.79,42.89,48500.0,26.6823,26.6886,26.5768,26.6389,48500.0
2008-09-22 13:40:00,42.91,43.03,42.9,43.0,34400.0,26.6513,26.7258,26.6451,26.7072,34400.0
2008-09-22 13:45:00,42.99,43.18,42.99,43.06,41800.0,26.701,26.819,26.701,26.7444,41800.0
2008-09-22 13:50:00,43.04,43.26,42.97,43.25,36300.0,26.732,26.8687,26.6886,26.8625,36300.0
2008-09-22 13:55:00,43.25,43.26,43.12,43.17,9900.0,26.8625,26.8687,26.7817,26.8128,9900.0
2008-09-22 14:00:00,43.16,43.17,43.06,43.1,15400.0,26.8066,26.8128,26.7444,26.7693,15400.0
2008-09-22 14:05:00,43.1,43.15,42.98,43.13,28500.0,26.7693,26.8003,26.6948,26.7879,28500.0
2008-09-22 14:10:00,43.13,43.2,43.11,43.18,19800.0,26.7879,26.8314,26.7755,26.819,19800.0
2008-09-22 14:15:00,43.18,43.31,43.14,43.21,15400.0,26.819,26.8997,26.7941,26.8376,15400.0
2008-09-22 14:20:00,43.2,43.2,42.9,43.01,45000.0,26.8314,26.8314,26.6451,26.7134,45000.0
2008-09-22 14:25:00,43.01,43.17,43.01,43.09,29000.0,26.7134,26.8128,26.7134,26.7631,29000.0
2008-09-22 14:30:00,43.09,43.33,43.09,43.22,26500.0,26.7631,26.9121,26.7631,26.8438,26500.0
2008-09-22 14:35:00,43.24,43.38,43.21,43.3,15600.0,26.8562,26.9432,26.8376,26.8935,15600.0
2008-09-22 14:40:00,43.32,43.32,43.11,43.14,37400.0,26.9059,26.9059,26.7755,26.7941,37400.0
2008-09-22 14:45:00,43.13,43.26,43.11,43.2,27400.0,26.7879,26.8687,26.7755,26.8314,27400.0
2008-09-22 14:50:00,43.16,43.18,43.0,43.01,28200.0,26.8066,26.819,26.7072,26.7134,28200.0
2008-09-22 14:55:00,43.01,43.07,42.98,43.03,47500.0,26.7134,26.7507,26.6948,26.7258,47500.0
2008-09-22 15:00:00,43.02,43.14,43.0,43.13,24800.0,26.7196,26.7941,26.7072,26.7879,24800.0
2008-09-22 15:05:00,43.13,43.2,43.0,43.0,29800.0,26.7879,26.8314,26.7072,26.7072,29800.0
2008-09-22 15:10:00,43.01,43.18,43.0,43.13,43400.0,26.7134,26.819,26.7072,26.7879,43400.0
2008-09-22 15:15:00,43.12,43.14,42.78,42.8,73600.0,26.7817,26.7941,26.5705,26.583,73600.0
2008-09-22 15:20:00,42.79,42.9,42.74,42.76,48100.0,26.5768,26.6451,26.5457,26.5581,48100.0
2008-09-22 15:25:00,42.78,42.82,42.64,42.67,50600.0,26.5705,26.5954,26.4836,26.5022,50600.0
2008-09-22 15:30:00,42.7,42.73,42.57,42.72,35500.0,26.5209,26.5395,26.4401,26.5333,35500.0
2008-09-22 15:35:00,42.73,42.82,42.59,42.6,93600.0,26.5395,26.5954,26.4525,26.4587,93600.0
2008-09-22 15:40:00,42.6,42.6,42.31,42.44,94900.0,26.4587,26.4587,26.2786,26.3594,94900.0
2008-09-22 15:45:00,42.44,42.47,42.28,42.39,69800.0,26.3594,26.378,26.26,26.3283,69800.0
2008-09-22 15:50:00,42.4,42.53,42.3,42.32,146000.0,26.3345,26.4153,26.2724,26.2848,146000.0
2008-09-22 15:55:00,42.31,42.58,42.3,42.45,133200.0,26.2786,26.4463,26.2724,26.3656,133200.0
2008-09-23 09:30:00,42.55,42.55,42.1,42.11,83600.0,26.4277,26.4277,26.1482,26.1544,83600.0
2008-09-23 09:35:00,42.11,42.46,42.11,42.14,59800.0,26.1544,26.3718,26.1544,26.173,59800.0
2008-09-23 09:40:00,42.15,42.2,42.08,42.15,76800.0,26.1793,26.2103,26.1358,26.1793,76800.0
2008-09-23 09:45:00,42.17,42.31,42.01,42.19,127700.0,26.1917,26.2786,26.0923,26.2041,127700.0
2008-09-23 09:50:00,42.2,42.39,42.18,42.21,63000.0,26.2103,26.3283,26.1979,26.2165,63000.0
2008-09-23 09:55:00,42.22,42.24,41.81,41.88,95700.0,26.2227,26.2351,25.9681,26.0116,95700.0
2008-09-23 10:00:00,41.87,41.9,41.73,41.8,79700.0,26.0053,26.024,25.9184,25.9619,79700.0
2008-09-23 10:05:00,41.79,41.88,41.71,41.72,123800.0,25.9557,26.0116,25.906,25.9122,123800.0
2008-09-23 10:10:00,41.71,41.79,41.62,41.76,100300.0,25.906,25.9557,25.8501,25.937,100300.0
2008-09-23 10:15:00,41.76,42.03,41.76,42.03,80400.0,25.937,26.1047,25.937,26.1047,80400.0
2008-09-23 10:20:00,42.02,42.09,41.99,42.01,56900.0,26.0985,26.142,26.0799,26.0923,56900.0
2008-09-23 10:25:00,42.02,42.06,41.87,41.92,67700.0,26.0985,26.1234,26.0053,26.0364,67700.0
2008-09-23 10:30:00,41.92,42.04,41.9,41.96,79700.0,26.0364,26.1109,26.024,26.0612,79700.0
2008-09-23 10:35:00,41.94,42.04,41.92,41.96,53600.0,26.0488,26.1109,26.0364,26.0612,53600.0
2008-09-23 10:40:00,41.98,41.98,41.84,41.87,75600.0,26.0737,26.0737,25.9867,26.0053,75600.0
2008-09-23 10:45:00,41.88,41.89,41.76,41.78,72000.0,26.0116,26.0178,25.937,25.9494,72000.0
2008-09-23 10:50:00,41.78,41.82,41.59,41.69,118700.0,25.9494,25.9743,25.8314,25.8935,118700.0
2008-09-23 10:55:00,41.69,41.78,41.62,41.78,67900.0,25.8935,25.9494,25.8501,25.9494,67900.0
2008-09-23 11:00:00,41.78,41.87,41.64,41.84,43100.0,25.9494,26.0053,25.8625,25.9867,43100.0
2008-09-23 11:05:00,41.85,41.85,41.65,41.77,41500.0,25.9929,25.9929,25.8687,25.9432,41500.0
2008-09-23 11:10:00,41.77,41.98,41.66,41.94,48600.0,25.9432,26.0737,25.8749,26.0488,48600.0
2008-09-23 11:15:00,41.93,42.04,41.92,41.99,52300.0,26.0426,26.1109,26.0364,26.0799,52300.0
2008-09-23 11:20:00,42.0,42.14,41.99,42.0,104000.0,26.0861,26.173,26.0799,26.0861,104000.0
2008-09-23 11:25:00,42.0,42.03,41.91,42.0,55900.0,26.0861,26.1047,26.0302,26.0861,55900.0
2008-09-23 11:30:00,42.01,42.04,41.88,41.93,46200.0,26.0923,26.1109,26.0116,26.0426,46200.0
2008-09-23 11:35:00,41.92,41.92,41.77,41.83,28900.0,26.0364,26.0364,25.9432,25.9805,28900.0
2008-09-23 11:40:00,41.82,41.82,41.61,41.61,39800.0,25.9743,25.9743,25.8439,25.8439,39800.0
2008-09-23 11:45:00,41.61,41.68,41.58,41.61,61900.0,25.8439,25.8873,25.8252,25.8439,61900.0
2008-09-23 11:50:00,41.6,41.63,41.45,41.5,98600.0,25.8376,25.8563,25.7445,25.7755,98600.0
2008-09-23 11:55:00,41.5,41.55,41.33,41.33,131600.0,25.7755,25.8066,25.67,25.67,131600.0
2008-09-23 12:00:00,41.34,41.35,41.11,41.29,112300.0,25.6762,25.6824,25.5333,25.6451,112300.0
2008-09-23 12:05:00,41.28,41.42,41.21,41.39,69100.0,25.6389,25.7258,25.5954,25.7072,69100.0
2008-09-23 12:10:00,41.37,41.44,41.28,41.33,59500.0,25.6948,25.7383,25.6389,25.67,59500.0
2008-09-23 12:15:00,41.31,41.45,41.26,41.44,33600.0,25.6575,25.7445,25.6265,25.7383,33600.0
2008-09-23 12:20:00,41.44,41.44,41.25,41.26,51100.0,25.7383,25.7383,25.6203,25.6265,51100.0
2008-09-23 12:25:00,41.26,41.27,41.19,41.2,72400.0,25.6265,25.6327,25.583,25.5892,72400.0
2008-09-23 12:30:00,41.21,41.25,41.05,41.17,83600.0,25.5954,25.6203,25.496,25.5706,83600.0
2008-09-23 12:35:00,41.18,41.32,41.17,41.27,80200.0,25.5768,25.6637,25.5706,25.6327,80200.0
2008-09-23 12:40:00,41.28,41.3,41.13,41.17,104900.0,25.6389,25.6513,25.5457,25.5706,104900.0
2008-09-23 12:45:00,41.16,41.19,41.14,41.19,81100.0,25.5644,25.583,25.5519,25.583,81100.0
2008-09-23 12:50:00,41.21,41.22,41.08,41.09,87100.0,25.5954,25.6016,25.5147,25.5209,87100.0
2008-09-23 12:55:00,41.1,41.27,41.09,41.15,84200.0,25.5271,25.6327,25.5209,25.5582,84200.0
2008-09-23 13:00:00,41.15,41.21,41.02,41.21,131100.0,25.5582,25.5954,25.4774,25.5954,131100.0
2008-09-23 13:05:00,41.21,41.21,41.08,41.14,113900.0,25.5954,25.5954,25.5147,25.5519,113900.0
2008-09-23 13:10:00,41.15,41.24,41.08,41.15,64000.0,25.5582,25.6141,25.5147,25.5582,64000.0
2008-09-23 13:15:00,41.14,41.2,41.04,41.04,73000.0,25.5519,25.5892,25.4898,25.4898,73000.0
2008-09-23 13:20:00,41.06,41.14,41.05,41.09,62500.0,25.5023,25.5519,25.496,25.5209,62500.0
2008-09-23 13:25:00,41.08,41.1,40.94,40.96,152200.0,25.5147,25.5271,25.4277,25.4401,152200.0
2008-09-23 13:30:00,40.96,41.0,40.75,40.82,114700.0,25.4401,25.465,25.3097,25.3532,114700.0
2008-09-23 13:35:00,40.81,40.95,40.77,40.95,59300.0,25.347,25.4339,25.3221,25.4339,59300.0
2008-09-23 13:40:00,40.96,41.06,40.93,41.04,58300.0,25.4401,25.5023,25.4215,25.4898,58300.0
2008-09-23 13:45:00,41.04,41.07,40.75,40.75,60500.0,25.4898,25.5085,25.3097,25.3097,60500.0
2008-09-23 13:50:00,40.74,40.83,40.67,40.8,80800.0,25.3035,25.3594,25.26,25.3408,80800.0
2008-09-23 13:55:00,40.8,40.91,40.77,40.88,72600.0,25.3408,25.4091,25.3221,25.3905,72600.0
2008-09-23 14:00:00,40.88,40.92,40.84,40.88,68300.0,25.3905,25.4153,25.3656,25.3905,68300.0
2008-09-23 14:05:00,40.88,41.01,40.79,41.0,73400.0,25.3905,25.4712,25.3346,25.465,73400.0
2008-09-23 14:10:00,41.0,41.03,40.93,40.95,51300.0,25.465,25.4836,25.4215,25.4339,51300.0
2008-09-23 14:15:00,40.95,41.1,40.93,41.09,110100.0,25.4339,25.5271,25.4215,25.5209,110100.0
2008-09-23 14:20:00,41.1,41.15,40.99,41.15,100000.0,25.5271,25.5582,25.4588,25.5582,100000.0
2008-09-23 14:25:00,41.13,41.33,41.13,41.29,87000.0,25.5457,25.67,25.5457,25.6451,87000.0
2008-09-23 14:30:00,41.29,41.36,41.27,41.35,92100.0,25.6451,25.6886,25.6327,25.6824,92100.0
2008-09-23 14:35:00,41.35,41.4,41.32,41.35,79200.0,25.6824,25.7134,25.6637,25.6824,79200.0
2008-09-23 14:40:00,41.34,41.41,41.25,41.33,86000.0,25.6762,25.7196,25.6203,25.67,86000.0
2008-09-23 14:45:00,41.33,41.48,41.24,41.46,74300.0,25.67,25.7631,25.6141,25.7507,74300.0
2008-09-23 14:50:00,41.46,41.59,41.44,41.5,62000.0,25.7507,25.8314,25.7383,25.7755,62000.0
2008-09-23 14:55:00,41.52,41.62,41.36,41.37,46200.0,25.788,25.8501,25.6886,25.6948,46200.0
2008-09-23 15:00:00,41.36,41.43,41.29,41.4,51300.0,25.6886,25.7321,25.6451,25.7134,51300.0
2008-09-23 15:05:00,41.4,41.58,41.34,41.53,54400.0,25.7134,25.8252,25.6762,25.7942,54400.0
2008-09-23 15:10:00,41.52,41.56,41.35,41.4,45900.0,25.788,25.8128,25.6824,25.7134,45900.0
2008-09-23 15:15:00,41.4,41.67,41.4,41.67,71500.0,25.7134,25.8811,25.7134,25.8811,71500.0
2008-09-23 15:20:00,41.67,41.69,41.55,41.58,51700.0,25.8811,25.8935,25.8066,25.8252,51700.0
2008-09-23 15:25:00,41.59,41.61,41.33,41.35,73900.0,25.8314,25.8439,25.67,25.6824,73900.0
2008-09-23 15:30:00,41.35,41.42,41.09,41.13,82200.0,25.6824,25.7258,25.5209,25.5457,82200.0
2008-09-23 15:35:00,41.13,41.14,40.91,40.91,96500.0,25.5457,25.5519,25.4091,25.4091,96500.0
2008-09-23 15:40:00,40.91,41.07,40.73,40.77,138100.0,25.4091,25.5085,25.2973,25.3221,138100.0
2008-09-23 15:45:00,40.76,40.76,40.48,40.55,120200.0,25.3159,25.3159,25.142,25.1855,120200.0
2008-09-23 15:50:00,40.54,40.74,40.46,40.68,141600.0,25.1793,25.3035,25.1296,25.2662,141600.0
2008-09-23 15:55:00,40.69,40.69,40.42,40.48,223400.0,25.2724,25.2724,25.1048,25.142,223400.0
2008-09-24 09:35:00,40.88,40.88,40.88,40.88,500.0,25.3905,25.3905,25.3905,25.3905,500.0
2008-09-24 09:40:00,40.8,40.8,39.71,40.38,293000.0,25.3408,25.3408,24.6638,25.0799,293000.0
2008-09-24 09:45:00,40.35,40.37,40.09,40.32,72700.0,25.0613,25.0737,24.8998,25.0426,72700.0
2008-09-24 09:50:00,40.3,40.49,40.17,40.3,71300.0,25.0302,25.1482,24.9495,25.0302,71300.0
2008-09-24 09:55:00,40.32,40.52,40.12,40.5,70600.0,25.0426,25.1669,24.9184,25.1544,70600.0
2008-09-24 10:00:00,40.5,40.64,40.28,40.4,60500.0,25.1544,25.2414,25.0178,25.0923,60500.0
2008-09-24 10:05:00,40.37,40.51,40.24,40.5,66900.0,25.0737,25.1607,24.993,25.1544,66900.0
2008-09-24 10:10:00,40.51,40.65,40.21,40.33,122600.0,25.1607,25.2476,24.9743,25.0489,122600.0
2008-09-24 10:15:00,40.35,40.44,40.24,40.3,54700.0,25.0613,25.1172,24.993,25.0302,54700.0
2008-09-24 10:20:00,40.3,40.41,40.27,40.4,77600.0,25.0302,25.0985,25.0116,25.0923,77600.0
2008-09-24 10:25:00,40.39,40.56,40.35,40.44,80400.0,25.0861,25.1917,25.0613,25.1172,80400.0
2008-09-24 10:30:00,40.47,40.68,40.47,40.68,74800.0,25.1358,25.2662,25.1358,25.2662,74800.0
2008-09-24 10:35:00,40.67,40.8,40.59,40.71,100400.0,25.26,25.3408,25.2103,25.2849,100400.0
2008-09-24 10:40:00,40.74,40.87,40.68,40.75,64600.0,25.3035,25.3842,25.2662,25.3097,64600.0
2008-09-24 10:45:00,40.77,40.94,40.76,40.86,70500.0,25.3221,25.4277,25.3159,25.378,70500.0
2008-09-24 10:50:00,40.87,41.01,40.86,40.94,79300.0,25.3842,25.4712,25.378,25.4277,79300.0
2008-09-24 10:55:00,40.91,40.98,40.8,40.95,75100.0,25.4091,25.4526,25.3408,25.4339,75100.0
2008-09-24 11:00:00,40.95,41.0,40.84,40.85,54700.0,25.4339,25.465,25.3656,25.3718,54700.0
2008-09-24 11:05:00,40.84,40.87,40.61,40.64,50500.0,25.3656,25.3842,25.2228,25.2414,50500.0
2008-09-24 11:10:00,40.63,40.7,40.55,40.58,29600.0,25.2352,25.2787,25.1855,25.2041,29600.0
2008-09-24 11:15:00,40.58,40.59,40.29,40.36,48700.0,25.2041,25.2103,25.024,25.0675,48700.0
2008-09-24 11:20:00,40.52,40.57,40.4,40.48,32500.0,25.1669,25.1979,25.0923,25.142,32500.0
2008-09-24 11:25:00,40.48,40.57,40.4,40.54,31500.0,25.142,25.1979,25.0923,25.1793,31500.0
2008-09-24 11:30:00,40.55,40.74,40.48,40.65,44200.0,25.1855,25.3035,25.142,25.2476,44200.0
2008-09-24 11:35:00,40.64,40.64,40.48,40.51,25400.0,25.2414,25.2414,25.142,25.1607,25400.0
2008-09-24 11:40:00,40.51,40.54,40.31,40.33,39700.0,25.1607,25.1793,25.0364,25.0489,39700.0
2008-09-24 11:45:00,40.33,40.41,40.25,40.3,25900.0,25.0489,25.0985,24.9992,25.0302,25900.0
2008-09-24 11:50:00,40.32,40.58,40.29,40.54,37900.0,25.0426,25.2041,25.024,25.1793,37900.0
2008-09-24 11:55:00,40.54,40.65,40.47,40.64,42700.0,25.1793,25.2476,25.1358,25.2414,42700.0
2008-09-24 12:00:00,40.65,40.72,40.53,40.59,33900.0,25.2476,25.2911,25.1731,25.2103,33900.0
2008-09-24 12:05:00,40.58,40.65,40.55,40.61,42000.0,25.2041,25.2476,25.1855,25.2228,42000.0
2008-09-24 12:10:00,40.61,40.75,40.6,40.69,40500.0,25.2228,25.3097,25.2166,25.2724,40500.0
2008-09-24 12:15:00,40.67,40.84,40.67,40.7,38000.0,25.26,25.3656,25.26,25.2787,38000.0
2008-09-24 12:20:00,40.71,40.76,40.63,40.68,34900.0,25.2849,25.3159,25.2352,25.2662,34900.0
2008-09-24 12:25:00,40.66,40.69,40.48,40.56,39000.0,25.2538,25.2724,25.142,25.1917,39000.0
2008-09-24 12:30:00,40.58,40.63,40.5,40.61,28300.0,25.2041,25.2352,25.1544,25.2228,28300.0
2008-09-24 12:35:00,40.63,40.65,40.51,40.56,29700.0,25.2352,25.2476,25.1607,25.1917,29700.0
2008-09-24 12:40:00,40.56,40.65,40.52,40.57,32600.0,25.1917,25.2476,25.1669,25.1979,32600.0
2008-09-24 12:45:00,40.57,40.63,40.55,40.58,37700.0,25.1979,25.2352,25.1855,25.2041,37700.0
2008-09-24 12:50:00,40.57,40.66,40.56,40.63,44700.0,25.1979,25.2538,25.1917,25.2352,44700.0
2008-09-24 12:55:00,40.62,40.63,40.55,40.57,31800.0,25.229,25.2352,25.1855,25.1979,31800.0
2008-09-24 13:00:00,40.57,40.65,40.54,40.55,28300.0,25.1979,25.2476,25.1793,25.1855,28300.0
2008-09-24 13:05:00,40.55,40.72,40.54,40.66,35500.0,25.1855,25.2911,25.1793,25.2538,35500.0
2008-09-24 13:10:00,40.64,40.79,40.6,40.7,32400.0,25.2414,25.3346,25.2166,25.2787,32400.0
2008-09-24 13:15:00,40.7,40.78,40.68,40.69,34000.0,25.2787,25.3283,25.2662,25.2724,34000.0
2008-09-24 13:20:00,40.68,40.87,40.68,40.86,37200.0,25.2662,25.3842,25.2662,25.378,37200.0
2008-09-24 13:25:00,40.86,40.96,40.82,40.84,46500.0,25.378,25.4401,25.3532,25.3656,46500.0
2008-09-24 13:30:00,40.84,40.87,40.76,40.81,48600.0,25.3656,25.3842,25.3159,25.347,48600.0
2008-09-24 13:35:00,40.82,40.91,40.74,40.8,50500.0,25.3532,25.4091,25.3035,25.3408,50500.0
2008-09-24 13:40:00,40.78,40.86,40.67,40.86,47500.0,25.3283,25.378,25.26,25.378,47500.0
2008-09-24 13:45:00,40.86,40.88,40.76,40.83,39400.0,25.378,25.3905,25.3159,25.3594,39400.0
2008-09-24 13:50:00,40.84,40.84,40.65,40.65,48100.0,25.3656,25.3656,25.2476,25.2476,48100.0
2008-09-24 13:55:00,40.65,40.66,40.49,40.56,62600.0,25.2476,25.2538,25.1482,25.1917,62600.0
2008-09-24 14:00:00,40.57,40.6,40.52,40.58,44200.0,25.1979,25.2166,25.1669,25.2041,44200.0
2008-09-24 14:05:00,40.59,40.72,40.58,40.72,62900.0,25.2103,25.2911,25.2041,25.2911,62900.0
2008-09-24 14:10:00,40.7,40.71,40.51,40.56,73300.0,25.2787,25.2849,25.1607,25.1917,73300.0
2008-09-24 14:15:00,40.58,40.69,40.51,40.6,49500.0,25.2041,25.2724,25.1607,25.2166,49500.0
2008-09-24 14:20:00,40.62,40.67,40.55,40.56,42700.0,25.229,25.26,25.1855,25.1917,42700.0
2008-09-24 14:25:00,40.57,40.65,40.52,40.61,34500.0,25.1979,25.2476,25.1669,25.2228,34500.0
2008-09-24 14:30:00,40.64,40.73,40.57,40.67,53000.0,25.2414,25.2973,25.1979,25.26,53000.0
2008-09-24 14:35:00,40.67,40.81,40.66,40.76,46000.0,25.26,25.347,25.2538,25.3159,46000.0
2008-09-24 14:40:00,40.75,40.85,40.74,40.77,39900.0,25.3097,25.3718,25.3035,25.3221,39900.0
2008-09-24 14:45:00,40.77,40.8,40.65,40.65,35200.0,25.3221,25.3408,25.2476,25.2476,35200.0
2008-09-24 14:50:00,40.65,40.67,40.54,40.54,36200.0,25.2476,25.26,25.1793,25.1793,36200.0
2008-09-24 14:55:00,40.56,40.6,40.41,40.45,41600.0,25.1917,25.2166,25.0985,25.1234,41600.0
2008-09-24 15:00:00,40.45,40.5,40.31,40.44,43600.0,25.1234,25.1544,25.0364,25.1172,43600.0
2008-09-24 15:05:00,40.45,40.64,40.41,40.62,56700.0,25.1234,25.2414,25.0985,25.229,56700.0
2008-09-24 15:10:00,40.62,40.67,40.51,40.61,53400.0,25.229,25.26,25.1607,25.2228,53400.0
2008-09-24 15:15:00,40.62,40.63,40.25,40.29,62900.0,25.229,25.2352,24.9992,25.024,62900.0
2008-09-24 15:20:00,40.3,40.47,40.23,40.46,75200.0,25.0302,25.1358,24.9867,25.1296,75200.0
2008-09-24 15:25:00,40.46,40.5,40.4,40.45,85600.0,25.1296,25.1544,25.0923,25.1234,85600.0
2008-09-24 15:30:00,40.46,40.5,40.38,40.45,112200.0,25.1296,25.1544,25.0799,25.1234,112200.0
2008-09-24 15:35:00,40.46,40.46,40.35,40.37,61600.0,25.1296,25.1296,25.0613,25.0737,61600.0
2008-09-24 15:40:00,40.37,40.37,40.24,40.29,94800.0,25.0737,25.0737,24.993,25.024,94800.0
2008-09-24 15:45:00,40.3,40.3,40.13,40.15,153700.0,25.0302,25.0302,24.9246,24.9371,153700.0
2008-09-24 15:50:00,40.13,40.14,40.03,40.08,208100.0,24.9246,24.9308,24.8625,24.8936,208100.0
2008-09-24 15:55:00,40.08,40.34,40.08,40.33,187200.0,24.8936,25.0551,24.8936,25.0489,187200.0
2008-09-25 09:30:00,40.8,40.8,40.12,40.36,138300.0,25.3408,25.3408,24.9184,25.0675,138300.0
2008-09-25 09:35:00,40.35,40.57,40.29,40.47,46200.0,25.0613,25.1979,25.024,25.1358,46200.0
2008-09-25 09:40:00,40.46,40.7,40.36,40.49,73400.0,25.1296,25.2787,25.0675,25.1482,73400.0
2008-09-25 09:45:00,40.52,40.72,40.46,40.48,77700.0,25.1669,25.2911,25.1296,25.142,77700.0
2008-09-25 09:50:00,40.49,40.73,40.49,40.63,49500.0,25.1482,25.2973,25.1482,25.2352,49500.0
2008-09-25 09:55:00,40.63,40.84,40.62,40.75,90300.0,25.2352,25.3656,25.229,25.3097,90300.0
2008-09-25 10:00:00,40.74,40.85,40.65,40.72,75000.0,25.3035,25.3718,25.2476,25.2911,75000.0
2008-09-25 10:05:00,40.75,41.03,40.68,40.97,129000.0,25.3097,25.4836,25.2662,25.4464,129000.0
2008-09-25 10:10:00,40.96,41.03,40.93,41.03,163900.0,25.4401,25.4836,25.4215,25.4836,163900.0
2008-09-25 10:15:00,41.03,41.18,40.99,41.11,67000.0,25.4836,25.5768,25.4588,25.5333,67000.0
2008-09-25 10:20:00,41.1,41.26,41.09,41.23,78300.0,25.5271,25.6265,25.5209,25.6078,78300.0
2008-09-25 10:25:00,41.23,41.31,41.2,41.27,86100.0,25.6078,25.6575,25.5892,25.6327,86100.0
2008-09-25 10:30:00,41.28,41.36,41.22,41.27,74600.0,25.6389,25.6886,25.6016,25.6327,74600.0
2008-09-25 10:35:00,41.27,41.3,41.18,41.24,98500.0,25.6327,25.6513,25.5768,25.6141,98500.0
2008-09-25 10:40:00,41.25,41.36,41.15,41.23,43900.0,25.6203,25.6886,25.5582,25.6078,43900.0
2008-09-25 10:45:00,41.21,41.37,41.17,41.35,76700.0,25.5954,25.6948,25.5706,25.6824,76700.0
2008-09-25 10:50:00,41.34,41.43,41.28,41.34,44800.0,25.6762,25.7321,25.6389,25.6762,44800.0
2008-09-25 10:55:00,41.34,41.35,41.23,41.29,43100.0,25.6762,25.6824,25.6078,25.6451,43100.0
2008-09-25 11:00:00,41.3,41.41,41.26,41.33,56500.0,25.6513,25.7196,25.6265,25.67,56500.0
2008-09-25 11:05:00,41.35,41.37,41.25,41.27,55200.0,25.6824,25.6948,25.6203,25.6327,55200.0
2008-09-25 11:10:00,41.29,41.38,41.28,41.37,77600.0,25.6451,25.701,25.6389,25.6948,77600.0
2008-09-25 11:15:00,41.38,41.42,41.35,41.4,39100.0,25.701,25.7258,25.6824,25.7134,39100.0
2008-09-25 11:20:00,41.39,41.53,41.31,41.36,87100.0,25.7072,25.7942,25.6575,25.6886,87100.0
2008-09-25 11:25:00,41.34,41.59,41.34,41.57,113300.0,25.6762,25.8314,25.6762,25.819,113300.0
2008-09-25 11:30:00,41.58,41.63,41.53,41.59,62200.0,25.8252,25.8563,25.7942,25.8314,62200.0
2008-09-25 11:35:00,41.59,41.59,41.49,41.5,52700.0,25.8314,25.8314,25.7693,25.7755,52700.0
2008-09-25 11:40:00,41.5,41.55,41.48,41.53,38000.0,25.7755,25.8066,25.7631,25.7942,38000.0
2008-09-25 11:45:00,41.54,41.63,41.52,41.57,30700.0,25.8004,25.8563,25.788,25.819,30700.0
2008-09-25 11:50:00,41.57,41.59,41.49,41.54,24200.0,25.819,25.8314,25.7693,25.8004,24200.0
2008-09-25 11:55:00,41.53,41.59,41.46,41.52,51400.0,25.7942,25.8314,25.7507,25.788,51400.0
2008-09-25 12:00:00,41.51,41.54,41.47,41.49,31900.0,25.7817,25.8004,25.7569,25.7693,31900.0
2008-09-25 12:05:00,41.49,41.55,41.45,41.48,41400.0,25.7693,25.8066,25.7445,25.7631,41400.0
2008-09-25 12:10:00,41.47,41.55,41.45,41.5,30400.0,25.7569,25.8066,25.7445,25.7755,30400.0
2008-09-25 12:15:00,41.49,41.69,41.49,41.62,39700.0,25.7693,25.8935,25.7693,25.8501,39700.0
2008-09-25 12:20:00,41.61,41.63,41.55,41.62,25400.0,25.8439,25.8563,25.8066,25.8501,25400.0
2008-09-25 12:25:00,41.62,41.66,41.45,41.57,49400.0,25.8501,25.8749,25.7445,25.819,49400.0
2008-09-25 12:30:00,41.57,41.59,41.5,41.52,37900.0,25.819,25.8314,25.7755,25.788,37900.0
2008-09-25 12:35:00,41.53,41.56,41.45,41.47,28400.0,25.7942,25.8128,25.7445,25.7569,28400.0
2008-09-25 12:40:00,41.48,41.52,41.46,41.51,34000.0,25.7631,25.788,25.7507,25.7817,34000.0
2008-09-25 12:45:00,41.49,41.51,41.42,41.46,23800.0,25.7693,25.7817,25.7258,25.7507,23800.0
2008-09-25 12:50:00,41.45,41.54,41.36,41.36,49200.0,25.7445,25.8004,25.6886,25.6886,49200.0
2008-09-25 12:55:00,41.36,41.52,41.36,41.44,48100.0,25.6886,25.788,25.6886,25.7383,48100.0
2008-09-25 13:00:00,41.45,41.52,41.44,41.49,68700.0,25.7445,25.788,25.7383,25.7693,68700.0
2008-09-25 13:05:00,41.48,41.48,41.38,41.38,33100.0,25.7631,25.7631,25.701,25.701,33100.0
2008-09-25 13:10:00,41.39,41.44,41.28,41.29,54500.0,25.7072,25.7383,25.6389,25.6451,54500.0
2008-09-25 13:15:00,41.29,41.32,41.23,41.24,35700.0,25.6451,25.6637,25.6078,25.6141,35700.0
2008-09-25 13:20:00,41.25,41.31,41.2,41.22,32700.0,25.6203,25.6575,25.5892,25.6016,32700.0
2008-09-25 13:25:00,41.22,41.31,41.19,41.28,54300.0,25.6016,25.6575,25.583,25.6389,54300.0
2008-09-25 13:30:00,41.29,41.47,41.28,41.45,46300.0,25.6451,25.7569,25.6389,25.7445,46300.0
2008-09-25 13:35:00,41.47,41.52,41.43,41.49,68500.0,25.7569,25.788,25.7321,25.7693,68500.0
2008-09-25 13:40:00,41.49,41.5,41.45,41.45,43800.0,25.7693,25.7755,25.7445,25.7445,43800.0
2008-09-25 13:45:00,41.45,41.51,41.43,41.45,51200.0,25.7445,25.7817,25.7321,25.7445,51200.0
2008-09-25 13:50:00,41.44,41.46,41.29,41.29,46700.0,25.7383,25.7507,25.6451,25.6451,46700.0
2008-09-25 13:55:00,41.29,41.42,41.23,41.41,57700.0,25.6451,25.7258,25.6078,25.7196,57700.0
2008-09-25 14:00:00,41.43,41.46,41.34,41.42,48100.0,25.7321,25.7507,25.6762,25.7258,48100.0
2008-09-25 14:05:00,41.42,41.43,41.3,41.34,35000.0,25.7258,25.7321,25.6513,25.6762,35000.0
2008-09-25 14:10:00,41.35,41.35,41.28,41.31,39700.0,25.6824,25.6824,25.6389,25.6575,39700.0
2008-09-25 14:15:00,41.32,41.39,41.14,41.16,38400.0,25.6637,25.7072,25.5519,25.5644,38400.0
2008-09-25 14:20:00,41.16,41.2,41.05,41.17,54500.0,25.5644,25.5892,25.496,25.5706,54500.0
2008-09-25 14:25:00,41.17,41.2,41.12,41.16,48100.0,25.5706,25.5892,25.5395,25.5644,48100.0
2008-09-25 14:30:00,41.14,41.25,41.11,41.24,38300.0,25.5519,25.6203,25.5333,25.6141,38300.0
2008-09-25 14:35:00,41.25,41.3,41.21,41.24,38400.0,25.6203,25.6513,25.5954,25.6141,38400.0
2008-09-25 14:40:00,41.25,41.25,41.16,41.2,32400.0,25.6203,25.6203,25.5644,25.5892,32400.0
2008-09-25 14:45:00,41.21,41.25,41.09,41.09,45200.0,25.5954,25.6203,25.5209,25.5209,45200.0
2008-09-25 14:50:00,41.09,41.16,41.03,41.14,42000.0,25.5209,25.5644,25.4836,25.5519,42000.0
2008-09-25 14:55:00,41.14,41.36,41.1,41.36,58700.0,25.5519,25.6886,25.5271,25.6886,58700.0
2008-09-25 15:00:00,41.36,41.45,41.32,41.37,50500.0,25.6886,25.7445,25.6637,25.6948,50500.0
2008-09-25 15:05:00,41.38,41.4,41.32,41.38,40300.0,25.701,25.7134,25.6637,25.701,40300.0
2008-09-25 15:10:00,41.37,41.4,41.34,41.34,46900.0,25.6948,25.7134,25.6762,25.6762,46900.0
2008-09-25 15:15:00,41.34,41.4,41.25,41.4,112600.0,25.6762,25.7134,25.6203,25.7134,112600.0
2008-09-25 15:20:00,41.4,41.58,41.33,41.45,115400.0,25.7134,25.8252,25.67,25.7445,115400.0
2008-09-25 15:25:00,41.45,41.55,41.36,41.48,87700.0,25.7445,25.8066,25.6886,25.7631,87700.0
2008-09-25 15:30:00,41.47,41.55,41.38,41.4,53200.0,25.7569,25.8066,25.701,25.7134,53200.0
2008-09-25 15:35:00,41.4,41.46,41.31,41.43,83900.0,25.7134,25.7507,25.6575,25.7321,83900.0
2008-09-25 15:40:00,41.41,41.41,41.23,41.27,86500.0,25.7196,25.7196,25.6078,25.6327,86500.0
2008-09-25 15:45:00,41.28,41.28,41.08,41.16,116900.0,25.6389,25.6389,25.5147,25.5644,116900.0
2008-09-25 15:50:00,41.15,41.25,41.12,41.16,125000.0,25.5582,25.6203,25.5395,25.5644,125000.0
2008-09-25 15:55:00,41.17,41.3,41.03,41.29,169300.0,25.5706,25.6513,25.4836,25.6451,169300.0
2008-09-26 09:30:00,40.55,40.9,40.47,40.7,100600.0,25.1855,25.4029,25.1358,25.2787,100600.0
2008-09-26 09:35:00,40.7,40.72,40.31,40.35,52700.0,25.2787,25.2911,25.0364,25.0613,52700.0
2008-09-26 09:40:00,40.34,40.35,40.21,40.23,92400.0,25.0551,25.0613,24.9743,24.9867,92400.0
2008-09-26 09:45:00,40.22,40.7,40.17,40.65,81500.0,24.9805,25.2787,24.9495,25.2476,81500.0
2008-09-26 09:50:00,40.61,40.71,40.5,40.59,68100.0,25.2228,25.2849,25.1544,25.2103,68100.0
2008-09-26 09:55:00,40.59,40.88,40.57,40.72,65500.0,25.2103,25.3905,25.1979,25.2911,65500.0
2008-09-26 10:00:00,40.72,40.83,40.63,40.76,91200.0,25.2911,25.3594,25.2352,25.3159,91200.0
2008-09-26 10:05:00,40.74,40.76,40.48,40.53,121800.0,25.3035,25.3159,25.142,25.1731,121800.0
2008-09-26 10:10:00,40.5,40.74,40.5,40.68,65600.0,25.1544,25.3035,25.1544,25.2662,65600.0
2008-09-26 10:15:00,40.62,40.68,40.49,40.53,45000.0,25.229,25.2662,25.1482,25.1731,45000.0
2008-09-26 10:20:00,40.55,40.75,40.55,40.68,39100.0,25.1855,25.3097,25.1855,25.2662,39100.0
2008-09-26 10:25:00,40.72,40.76,40.64,40.64,44200.0,25.2911,25.3159,25.2414,25.2414,44200.0
2008-09-26 10:30:00,40.62,40.62,40.48,40.54,51100.0,25.229,25.229,25.142,25.1793,51100.0
2008-09-26 10:35:00,40.54,40.63,40.5,40.63,33700.0,25.1793,25.2352,25.1544,25.2352,33700.0
2008-09-26 10:40:00,40.64,40.85,40.61,40.62,128100.0,25.2414,25.3718,25.2228,25.229,128100.0
2008-09-26 10:45:00,40.61,40.8,40.54,40.77,69200.0,25.2228,25.3408,25.1793,25.3221,69200.0
2008-09-26 10:50:00,40.77,41.0,40.77,40.92,102300.0,25.3221,25.465,25.3221,25.4153,102300.0
2008-09-26 10:55:00,40.91,41.14,40.87,40.96,82200.0,25.4091,25.5519,25.3842,25.4401,82200.0
2008-09-26 11:00:00,40.96,41.03,40.89,40.94,30000.0,25.4401,25.4836,25.3967,25.4277,30000.0
2008-09-26 11:05:00,40.92,41.11,40.9,41.1,65800.0,25.4153,25.5333,25.4029,25.5271,65800.0
2008-09-26 11:10:00,41.09,41.13,40.87,40.94,59300.0,25.5209,25.5457,25.3842,25.4277,59300.0
2008-09-26 11:15:00,40.93,41.0,40.83,40.92,107800.0,25.4215,25.465,25.3594,25.4153,107800.0
2008-09-26 11:20:00,40.87,40.94,40.74,40.91,88200.0,25.3842,25.4277,25.3035,25.4091,88200.0
2008-09-26 11:25:00,40.88,41.08,40.77,40.83,72700.0,25.3905,25.5147,25.3221,25.3594,72700.0
2008-09-26 11:30:00,40.82,40.87,40.69,40.81,49300.0,25.3532,25.3842,25.2724,25.347,49300.0
2008-09-26 11:35:00,40.81,40.83,40.62,40.62,23900.0,25.347,25.3594,25.229,25.229,23900.0
2008-09-26 11:40:00,40.64,40.76,40.59,40.6,36500.0,25.2414,25.3159,25.2103,25.2166,36500.0
2008-09-26 11:45:00,40.62,40.67,40.58,40.65,39500.0,25.229,25.26,25.2041,25.2476,39500.0
2008-09-26 11:50:00,40.66,40.71,40.65,40.68,75600.0,25.2538,25.2849,25.2476,25.2662,75600.0
2008-09-26 11:55:00,40.67,40.74,40.48,40.51,72700.0,25.26,25.3035,25.142,25.1607,72700.0
2008-09-26 12:00:00,40.51,40.56,40.46,40.48,41200.0,25.1607,25.1917,25.1296,25.142,41200.0
2008-09-26 12:05:00,40.47,40.47,40.4,40.46,39100.0,25.1358,25.1358,25.0923,25.1296,39100.0
2008-09-26 12:10:00,40.45,40.56,40.45,40.48,24600.0,25.1234,25.1917,25.1234,25.142,24600.0
2008-09-26 12:15:00,40.46,40.49,40.37,40.39,17900.0,25.1296,25.1482,25.0737,25.0861,17900.0
2008-09-26 12:20:00,40.4,40.47,40.36,40.44,26800.0,25.0923,25.1358,25.0675,25.1172,26800.0
2008-09-26 12:25:00,40.44,40.51,40.43,40.45,25200.0,25.1172,25.1607,25.111,25.1234,25200.0
2008-09-26 12:30:00,40.44,40.53,40.41,40.53,28200.0,25.1172,25.1731,25.0985,25.1731,28200.0
2008-09-26 12:35:00,40.51,40.51,40.42,40.44,26700.0,25.1607,25.1607,25.1048,25.1172,26700.0
2008-09-26 12:40:00,40.44,40.47,40.4,40.46,22100.0,25.1172,25.1358,25.0923,25.1296,22100.0
2008-09-26 12:45:00,40.46,40.57,40.45,40.52,28200.0,25.1296,25.1979,25.1234,25.1669,28200.0
2008-09-26 12:50:00,40.53,40.59,40.49,40.52,18000.0,25.1731,25.2103,25.1482,25.1669,18000.0
2008-09-26 12:55:00,40.53,40.57,40.53,40.56,16800.0,25.1731,25.1979,25.1731,25.1917,16800.0
2008-09-26 13:00:00,40.55,40.59,40.47,40.5,38800.0,25.1855,25.2103,25.1358,25.1544,38800.0
2008-09-26 13:05:00,40.49,40.55,40.45,40.55,65500.0,25.1482,25.1855,25.1234,25.1855,65500.0
2008-09-26 13:10:00,40.56,40.8,40.56,40.73,37800.0,25.1917,25.3408,25.1917,25.2973,37800.0
2008-09-26 13:15:00,40.73,40.74,40.63,40.72,32800.0,25.2973,25.3035,25.2352,25.2911,32800.0
2008-09-26 13:20:00,40.72,40.84,40.72,40.83,56100.0,25.2911,25.3656,25.2911,25.3594,56100.0
2008-09-26 13:25:00,40.83,40.86,40.72,40.78,46200.0,25.3594,25.378,25.2911,25.3283,46200.0
2008-09-26 13:30:00,40.78,40.84,40.76,40.84,40700.0,25.3283,25.3656,25.3159,25.3656,40700.0
2008-09-26 13:35:00,40.83,40.96,40.83,40.95,37900.0,25.3594,25.4401,25.3594,25.4339,37900.0
2008-09-26 13:40:00,40.96,41.08,40.94,41.0,106100.0,25.4401,25.5147,25.4277,25.465,106100.0
2008-09-26 13:45:00,40.99,41.0,40.94,40.99,28100.0,25.4588,25.465,25.4277,25.4588,28100.0
2008-09-26 13:50:00,41.0,41.03,40.96,40.98,45500.0,25.465,25.4836,25.4401,25.4526,45500.0
2008-09-26 13:55:00,40.98,41.0,40.89,40.94,24800.0,25.4526,25.465,25.3967,25.4277,24800.0
2008-09-26 14:00:00,40.95,40.98,40.9,40.98,27700.0,25.4339,25.4526,25.4029,25.4526,27700.0
2008-09-26 14:05:00,40.98,41.03,40.92,40.98,231400.0,25.4526,25.4836,25.4153,25.4526,231400.0
2008-09-26 14:10:00,40.98,41.02,40.98,41.02,20900.0,25.4526,25.4774,25.4526,25.4774,20900.0
2008-09-26 14:15:00,41.03,41.21,41.03,41.19,23300.0,25.4836,25.5954,25.4836,25.583,23300.0
2008-09-26 14:20:00,41.19,41.24,41.13,41.16,18800.0,25.583,25.6141,25.5457,25.5644,18800.0
2008-09-26 14:25:00,41.14,41.15,41.01,41.01,20100.0,25.5519,25.5582,25.4712,25.4712,20100.0
2008-09-26 14:30:00,41.02,41.02,40.97,40.97,23500.0,25.4774,25.4774,25.4464,25.4464,23500.0
2008-09-26 14:35:00,40.99,41.06,40.98,41.03,24500.0,25.4588,25.5023,25.4526,25.4836,24500.0
2008-09-26 14:40:00,41.02,41.08,40.96,41.07,34700.0,25.4774,25.5147,25.4401,25.5085,34700.0
2008-09-26 14:45:00,41.05,41.13,41.01,41.04,36700.0,25.496,25.5457,25.4712,25.4898,36700.0
2008-09-26 14:50:00,41.02,41.04,40.97,41.0,16300.0,25.4774,25.4898,25.4464,25.465,16300.0
2008-09-26 14:55:00,41.01,41.01,40.87,40.87,30400.0,25.4712,25.4712,25.3842,25.3842,30400.0
2008-09-26 15:00:00,40.88,40.91,40.73,40.73,37300.0,25.3905,25.4091,25.2973,25.2973,37300.0
2008-09-26 15:05:00,40.73,40.81,40.67,40.77,51900.0,25.2973,25.347,25.26,25.3221,51900.0
2008-09-26 15:10:00,40.76,41.01,40.74,41.0,50000.0,25.3159,25.4712,25.3035,25.465,50000.0
2008-09-26 15:15:00,41.0,41.01,40.91,40.96,39100.0,25.465,25.4712,25.4091,25.4401,39100.0
2008-09-26 15:20:00,40.95,41.17,40.94,41.15,106800.0,25.4339,25.5706,25.4277,25.5582,106800.0
2008-09-26 15:25:00,41.16,41.32,41.14,41.24,101100.0,25.5644,25.6637,25.5519,25.6141,101100.0
2008-09-26 15:30:00,41.24,41.27,41.15,41.19,149000.0,25.6141,25.6327,25.5582,25.583,149000.0
2008-09-26 15:35:00,41.18,41.24,41.12,41.23,115400.0,25.5768,25.6141,25.5395,25.6078,115400.0
2008-09-26 15:40:00,41.22,41.33,41.19,41.31,155500.0,25.6016,25.67,25.583,25.6575,155500.0
2008-09-26 15:45:00,41.31,41.34,41.26,41.29,154500.0,25.6575,25.6762,25.6265,25.6451,154500.0
2008-09-26 15:50:00,41.28,41.32,41.27,41.31,173400.0,25.6389,25.6637,25.6327,25.6575,173400.0
2008-09-26 15:55:00,41.31,41.32,41.25,41.29,125000.0,25.6575,25.6637,25.6203,25.6451,125000.0
2008-09-29 09:30:00,41.09,41.09,40.61,41.0,74400.0,25.5209,25.5209,25.2228,25.465,74400.0
2008-09-29 09:35:00,40.93,40.93,40.36,40.54,34900.0,25.4215,25.4215,25.0675,25.1793,34900.0
2008-09-29 09:40:00,40.49,40.49,40.05,40.13,78900.0,25.1482,25.1482,24.8749,24.9246,78900.0
2008-09-29 09:45:00,40.12,40.13,39.89,39.89,105400.0,24.9184,24.9246,24.7756,24.7756,105400.0
2008-09-29 09:50:00,39.87,39.89,39.27,39.31,110800.0,24.7631,24.7756,24.3905,24.4153,110800.0
2008-09-29 09:55:00,39.32,39.52,39.26,39.3,138000.0,24.4215,24.5458,24.3843,24.4091,138000.0
2008-09-29 10:00:00,39.29,39.71,39.29,39.44,129100.0,24.4029,24.6638,24.4029,24.4961,129100.0
2008-09-29 10:05:00,39.43,39.8,39.41,39.69,128700.0,24.4899,24.7197,24.4774,24.6514,128700.0
2008-09-29 10:10:00,39.69,39.72,39.43,39.52,94700.0,24.6514,24.67,24.4899,24.5458,94700.0
2008-09-29 10:15:00,39.52,39.68,39.26,39.58,75100.0,24.5458,24.6451,24.3843,24.583,75100.0
2008-09-29 10:20:00,39.58,39.76,39.44,39.76,85800.0,24.583,24.6948,24.4961,24.6948,85800.0
2008-09-29 10:25:00,39.77,40.04,39.73,39.97,64300.0,24.701,24.8687,24.6762,24.8253,64300.0
2008-09-29 10:30:00,39.99,40.03,39.9,39.93,59700.0,24.8377,24.8625,24.7818,24.8004,59700.0
2008-09-29 10:35:00,39.93,39.95,39.86,39.94,46600.0,24.8004,24.8128,24.7569,24.8066,46600.0
2008-09-29 10:40:00,39.95,39.95,39.79,39.83,60300.0,24.8128,24.8128,24.7135,24.7383,60300.0
2008-09-29 10:45:00,39.85,40.08,39.84,40.08,69300.0,24.7507,24.8936,24.7445,24.8936,69300.0
2008-09-29 10:50:00,40.07,40.08,39.86,39.88,48100.0,24.8874,24.8936,24.7569,24.7694,48100.0
2008-09-29 10:55:00,39.89,40.02,39.73,40.01,52500.0,24.7756,24.8563,24.6762,24.8501,52500.0
2008-09-29 11:00:00,40.01,40.01,39.79,39.89,58200.0,24.8501,24.8501,24.7135,24.7756,58200.0
2008-09-29 11:05:00,39.89,40.03,39.83,40.0,82400.0,24.7756,24.8625,24.7383,24.8439,82400.0
2008-09-29 11:10:00,39.99,39.99,39.72,39.78,66200.0,24.8377,24.8377,24.67,24.7073,66200.0
2008-09-29 11:15:00,39.8,39.92,39.73,39.77,54900.0,24.7197,24.7942,24.6762,24.701,54900.0
2008-09-29 11:20:00,39.78,39.91,39.78,39.83,44500.0,24.7073,24.788,24.7073,24.7383,44500.0
2008-09-29 11:25:00,39.82,40.02,39.82,39.96,82100.0,24.7321,24.8563,24.7321,24.819,82100.0
2008-09-29 11:30:00,39.96,40.0,39.75,39.75,65800.0,24.819,24.8439,24.6886,24.6886,65800.0
2008-09-29 11:35:00,39.76,39.85,39.72,39.75,41800.0,24.6948,24.7507,24.67,24.6886,41800.0
2008-09-29 11:40:00,39.76,39.76,39.66,39.74,55000.0,24.6948,24.6948,24.6327,24.6824,55000.0
2008-09-29 11:45:00,39.74,39.88,39.72,39.83,74500.0,24.6824,24.7694,24.67,24.7383,74500.0
2008-09-29 11:50:00,39.81,39.83,39.74,39.77,43600.0,24.7259,24.7383,24.6824,24.701,43600.0
2008-09-29 11:55:00,39.78,39.93,39.75,39.75,42700.0,24.7073,24.8004,24.6886,24.6886,42700.0
2008-09-29 12:00:00,39.75,39.8,39.71,39.74,52100.0,24.6886,24.7197,24.6638,24.6824,52100.0
2008-09-29 12:05:00,39.73,39.76,39.68,39.72,31400.0,24.6762,24.6948,24.6451,24.67,31400.0
2008-09-29 12:10:00,39.71,39.82,39.65,39.67,49700.0,24.6638,24.7321,24.6265,24.6389,49700.0
2008-09-29 12:15:00,39.67,39.67,39.42,39.42,81800.0,24.6389,24.6389,24.4837,24.4837,81800.0
2008-09-29 12:20:00,39.42,39.44,39.37,39.44,71000.0,24.4837,24.4961,24.4526,24.4961,71000.0
2008-09-29 12:25:00,39.44,39.5,39.28,39.41,77900.0,24.4961,24.5333,24.3967,24.4774,77900.0
2008-09-29 12:30:00,39.41,39.55,39.28,39.49,70800.0,24.4774,24.5644,24.3967,24.5271,70800.0
2008-09-29 12:35:00,39.51,39.61,39.42,39.51,43900.0,24.5396,24.6017,24.4837,24.5396,43900.0
2008-09-29 12:40:00,39.51,39.74,39.51,39.64,57600.0,24.5396,24.6824,24.5396,24.6203,57600.0
2008-09-29 12:45:00,39.65,39.7,39.49,39.5,73100.0,24.6265,24.6576,24.5271,24.5333,73100.0
2008-09-29 12:50:00,39.5,39.52,39.44,39.52,47300.0,24.5333,24.5458,24.4961,24.5458,47300.0
2008-09-29 12:55:00,39.5,39.5,39.3,39.31,37800.0,24.5333,24.5333,24.4091,24.4153,37800.0
2008-09-29 13:00:00,39.31,39.43,39.26,39.26,45400.0,24.4153,24.4899,24.3843,24.3843,45400.0
2008-09-29 13:05:00,39.27,39.31,39.17,39.19,57100.0,24.3905,24.4153,24.3284,24.3408,57100.0
2008-09-29 13:10:00,39.2,39.29,39.16,39.29,32600.0,24.347,24.4029,24.3222,24.4029,32600.0
2008-09-29 13:15:00,39.28,39.45,39.26,39.3,53300.0,24.3967,24.5023,24.3843,24.4091,53300.0
2008-09-29 13:20:00,39.31,39.52,39.27,39.48,51000.0,24.4153,24.5458,24.3905,24.5209,51000.0
2008-09-29 13:25:00,39.48,39.69,39.44,39.57,55000.0,24.5209,24.6514,24.4961,24.5768,55000.0
2008-09-29 13:30:00,39.57,39.61,39.34,39.34,73400.0,24.5768,24.6017,24.434,24.434,73400.0
2008-09-29 13:35:00,39.35,39.5,39.25,39.35,90800.0,24.4402,24.5333,24.3781,24.4402,90800.0
2008-09-29 13:40:00,39.36,39.44,38.5,38.61,155400.0,24.4464,24.4961,23.9122,23.9806,155400.0
2008-09-29 13:45:00,38.56,39.0,37.74,38.6,176000.0,23.9495,24.2228,23.4402,23.9744,176000.0
2008-09-29 13:50:00,38.72,39.2,38.39,39.06,129700.0,24.0489,24.347,23.8439,24.2601,129700.0
2008-09-29 13:55:00,39.06,39.2,38.4,38.48,121600.0,24.2601,24.347,23.8501,23.8998,121600.0
2008-09-29 14:00:00,38.51,38.93,38.51,38.65,88300.0,23.9185,24.1793,23.9185,24.0054,88300.0
2008-09-29 14:05:00,38.65,39.22,38.02,38.59,213000.0,24.0054,24.3594,23.6141,23.9681,213000.0
2008-09-29 14:10:00,38.65,39.39,38.17,39.28,219400.0,24.0054,24.465,23.7073,24.3967,219400.0
2008-09-29 14:15:00,39.27,39.3,38.87,39.22,157100.0,24.3905,24.4091,24.1421,24.3594,157100.0
2008-09-29 14:20:00,39.19,39.23,38.76,38.88,98600.0,24.3408,24.3656,24.0737,24.1483,98600.0
2008-09-29 14:25:00,38.9,39.0,38.5,38.62,109500.0,24.1607,24.2228,23.9122,23.9868,109500.0
2008-09-29 14:30:00,38.62,38.74,38.52,38.64,58600.0,23.9868,24.0613,23.9247,23.9992,58600.0
2008-09-29 14:35:00,38.64,38.81,38.62,38.78,67800.0,23.9992,24.1048,23.9868,24.0862,67800.0
2008-09-29 14:40:00,38.76,38.95,38.67,38.79,60300.0,24.0737,24.1917,24.0178,24.0924,60300.0
2008-09-29 14:45:00,38.8,38.98,38.56,38.56,50000.0,24.0986,24.2104,23.9495,23.9495,50000.0
2008-09-29 14:50:00,38.59,38.72,38.53,38.61,74800.0,23.9681,24.0489,23.9309,23.9806,74800.0
2008-09-29 14:55:00,38.6,38.65,38.49,38.5,44400.0,23.9744,24.0054,23.906,23.9122,44400.0
2008-09-29 15:00:00,38.49,38.68,38.4,38.54,114900.0,23.906,24.024,23.8501,23.9371,114900.0
2008-09-29 15:05:00,38.52,38.57,38.42,38.46,68800.0,23.9247,23.9557,23.8626,23.8874,68800.0
2008-09-29 15:10:00,38.47,38.54,38.33,38.47,88100.0,23.8936,23.9371,23.8067,23.8936,88100.0
2008-09-29 15:15:00,38.47,38.53,38.38,38.44,40100.0,23.8936,23.9309,23.8377,23.875,40100.0
2008-09-29 15:20:00,38.43,38.55,38.23,38.28,116500.0,23.8688,23.9433,23.7445,23.7756,116500.0
2008-09-29 15:25:00,38.29,38.31,38.0,38.09,104800.0,23.7818,23.7942,23.6017,23.6576,104800.0
2008-09-29 15:30:00,38.12,38.44,38.0,38.15,143200.0,23.6762,23.875,23.6017,23.6949,143200.0
2008-09-29 15:35:00,38.17,38.53,38.1,38.53,100600.0,23.7073,23.9309,23.6638,23.9309,100600.0
2008-09-29 15:40:00,38.52,38.72,38.35,38.63,152900.0,23.9247,24.0489,23.8191,23.993,152900.0
2008-09-29 15:45:00,38.61,38.66,38.39,38.6,112200.0,23.9806,24.0116,23.8439,23.9744,112200.0
2008-09-29 15:50:00,38.59,38.74,38.42,38.74,98700.0,23.9681,24.0613,23.8626,24.0613,98700.0
2008-09-29 15:55:00,38.72,38.75,38.48,38.5,270900.0,24.0489,24.0675,23.8998,23.9122,270900.0
2008-09-30 09:30:00,39.43,40.0,38.98,39.89,165500.0,24.4899,24.8439,24.2104,24.7756,165500.0
2008-09-30 09:35:00,39.89,40.03,39.76,39.88,152400.0,24.7756,24.8625,24.6948,24.7694,152400.0
2008-09-30 09:40:00,39.88,39.98,39.86,39.91,121300.0,24.7694,24.8315,24.7569,24.788,121300.0
2008-09-30 09:45:00,39.91,39.96,39.5,39.54,116600.0,24.788,24.819,24.5333,24.5582,116600.0
2008-09-30 09:50:00,39.52,39.58,39.21,39.21,127000.0,24.5458,24.583,24.3532,24.3532,127000.0
2008-09-30 09:55:00,39.21,39.22,39.11,39.18,90200.0,24.3532,24.3594,24.2911,24.3346,90200.0
2008-09-30 10:00:00,39.18,39.43,39.07,39.22,97100.0,24.3346,24.4899,24.2663,24.3594,97100.0
2008-09-30 10:05:00,39.2,39.49,39.19,39.22,114600.0,24.347,24.5271,24.3408,24.3594,114600.0
2008-09-30 10:10:00,39.22,39.76,39.2,39.76,84700.0,24.3594,24.6948,24.347,24.6948,84700.0
2008-09-30 10:15:00,39.75,39.75,39.64,39.64,67500.0,24.6886,24.6886,24.6203,24.6203,67500.0
2008-09-30 10:20:00,39.65,39.71,39.48,39.52,100400.0,24.6265,24.6638,24.5209,24.5458,100400.0
2008-09-30 10:25:00,39.52,39.58,39.32,39.39,71100.0,24.5458,24.583,24.4215,24.465,71100.0
2008-09-30 10:30:00,39.38,39.53,39.33,39.5,81500.0,24.4588,24.552,24.4278,24.5333,81500.0
2008-09-30 10:35:00,39.5,39.68,39.44,39.67,101000.0,24.5333,24.6451,24.4961,24.6389,101000.0
2008-09-30 10:40:00,39.68,39.78,39.57,39.73,80800.0,24.6451,24.7073,24.5768,24.6762,80800.0
2008-09-30 10:45:00,39.73,39.89,39.73,39.85,86100.0,24.6762,24.7756,24.6762,24.7507,86100.0
2008-09-30 10:50:00,39.84,39.84,39.7,39.8,70100.0,24.7445,24.7445,24.6576,24.7197,70100.0
2008-09-30 10:55:00,39.79,39.8,39.6,39.68,57900.0,24.7135,24.7197,24.5955,24.6451,57900.0
2008-09-30 11:00:00,39.68,39.82,39.62,39.75,61800.0,24.6451,24.7321,24.6079,24.6886,61800.0
2008-09-30 11:05:00,39.75,39.88,39.66,39.87,77100.0,24.6886,24.7694,24.6327,24.7631,77100.0
2008-09-30 11:10:00,39.89,39.89,39.73,39.82,52700.0,24.7756,24.7756,24.6762,24.7321,52700.0
2008-09-30 11:15:00,39.81,39.84,39.63,39.76,48100.0,24.7259,24.7445,24.6141,24.6948,48100.0
2008-09-30 11:20:00,39.75,39.78,39.57,39.66,50700.0,24.6886,24.7073,24.5768,24.6327,50700.0
2008-09-30 11:25:00,39.66,39.89,39.65,39.88,80300.0,24.6327,24.7756,24.6265,24.7694,80300.0
2008-09-30 11:30:00,39.88,39.91,39.78,39.9,58200.0,24.7694,24.788,24.7073,24.7818,58200.0
2008-09-30 11:35:00,39.91,39.94,39.84,39.9,45500.0,24.788,24.8066,24.7445,24.7818,45500.0
2008-09-30 11:40:00,39.91,39.98,39.85,39.95,58700.0,24.788,24.8315,24.7507,24.8128,58700.0
2008-09-30 11:45:00,39.95,40.2,39.88,40.17,74800.0,24.8128,24.9681,24.7694,24.9495,74800.0
2008-09-30 11:50:00,40.16,40.17,40.0,40.05,51900.0,24.9433,24.9495,24.8439,24.8749,51900.0
2008-09-30 11:55:00,40.05,40.12,40.02,40.09,43400.0,24.8749,24.9184,24.8563,24.8998,43400.0
2008-09-30 12:00:00,40.09,40.13,40.0,40.02,49100.0,24.8998,24.9246,24.8439,24.8563,49100.0
2008-09-30 12:05:00,40.02,40.04,39.95,40.0,36000.0,24.8563,24.8687,24.8128,24.8439,36000.0
2008-09-30 12:10:00,40.0,40.01,39.82,39.87,48300.0,24.8439,24.8501,24.7321,24.7631,48300.0
2008-09-30 12:15:00,39.86,39.86,39.8,39.82,23900.0,24.7569,24.7569,24.7197,24.7321,23900.0
2008-09-30 12:20:00,39.83,39.87,39.72,39.73,46500.0,24.7383,24.7631,24.67,24.6762,46500.0
2008-09-30 12:25:00,39.74,39.78,39.68,39.73,33400.0,24.6824,24.7073,24.6451,24.6762,33400.0
2008-09-30 12:30:00,39.75,39.88,39.74,39.82,54000.0,24.6886,24.7694,24.6824,24.7321,54000.0
2008-09-30 12:35:00,39.81,40.05,39.8,40.05,100500.0,24.7259,24.8749,24.7197,24.8749,100500.0
2008-09-30 12:40:00,40.04,40.06,39.92,40.01,53000.0,24.8687,24.8812,24.7942,24.8501,53000.0
2008-09-30 12:45:00,40.0,40.0,39.93,39.96,22600.0,24.8439,24.8439,24.8004,24.819,22600.0
2008-09-30 12:50:00,39.97,40.0,39.88,39.98,48600.0,24.8253,24.8439,24.7694,24.8315,48600.0
2008-09-30 12:55:00,39.99,40.15,39.96,40.03,65400.0,24.8377,24.9371,24.819,24.8625,65400.0
2008-09-30 13:00:00,40.02,40.04,39.8,39.81,40500.0,24.8563,24.8687,24.7197,24.7259,40500.0
2008-09-30 13:05:00,39.82,39.89,39.8,39.85,36600.0,24.7321,24.7756,24.7197,24.7507,36600.0
2008-09-30 13:10:00,39.84,39.86,39.76,39.81,43800.0,24.7445,24.7569,24.6948,24.7259,43800.0
2008-09-30 13:15:00,39.81,39.83,39.72,39.8,109500.0,24.7259,24.7383,24.67,24.7197,109500.0
2008-09-30 13:20:00,39.8,39.96,39.76,39.92,43900.0,24.7197,24.819,24.6948,24.7942,43900.0
2008-09-30 13:25:00,39.92,40.03,39.9,40.0,57700.0,24.7942,24.8625,24.7818,24.8439,57700.0
2008-09-30 13:30:00,40.0,40.03,39.98,40.0,70400.0,24.8439,24.8625,24.8315,24.8439,70400.0
2008-09-30 13:35:00,40.0,40.08,39.97,39.97,60600.0,24.8439,24.8936,24.8253,24.8253,60600.0
2008-09-30 13:40:00,39.97,40.08,39.97,40.02,28300.0,24.8253,24.8936,24.8253,24.8563,28300.0
2008-09-30 13:45:00,40.01,40.06,39.94,40.04,32700.0,24.8501,24.8812,24.8066,24.8687,32700.0
2008-09-30 13:50:00,40.05,40.17,40.02,40.13,33400.0,24.8749,24.9495,24.8563,24.9246,33400.0
2008-09-30 13:55:00,40.13,40.15,40.06,40.11,29900.0,24.9246,24.9371,24.8812,24.9122,29900.0
2008-09-30 14:00:00,40.11,40.14,40.05,40.1,26900.0,24.9122,24.9308,24.8749,24.906,26900.0
2008-09-30 14:05:00,40.1,40.28,40.1,40.25,77800.0,24.906,25.0178,24.906,24.9992,77800.0
2008-09-30 14:10:00,40.25,40.36,40.23,40.31,54800.0,24.9992,25.0675,24.9867,25.0364,54800.0
2008-09-30 14:15:00,40.31,40.34,40.17,40.25,43500.0,25.0364,25.0551,24.9495,24.9992,43500.0
2008-09-30 14:20:00,40.25,40.37,40.24,40.37,37800.0,24.9992,25.0737,24.993,25.0737,37800.0
2008-09-30 14:25:00,40.38,40.43,40.35,40.39,40100.0,25.0799,25.111,25.0613,25.0861,40100.0
2008-09-30 14:30:00,40.39,40.52,40.38,40.52,58200.0,25.0861,25.1669,25.0799,25.1669,58200.0
2008-09-30 14:35:00,40.52,40.53,40.36,40.42,38800.0,25.1669,25.1731,25.0675,25.1048,38800.0
2008-09-30 14:40:00,40.42,40.49,40.38,40.49,35500.0,25.1048,25.1482,25.0799,25.1482,35500.0
2008-09-30 14:45:00,40.49,40.5,40.39,40.49,36600.0,25.1482,25.1544,25.0861,25.1482,36600.0
2008-09-30 14:50:00,40.49,40.61,40.44,40.59,40100.0,25.1482,25.2228,25.1172,25.2103,40100.0
2008-09-30 14:55:00,40.59,40.61,40.47,40.48,42900.0,25.2103,25.2228,25.1358,25.142,42900.0
2008-09-30 15:00:00,40.48,40.61,40.46,40.61,53600.0,25.142,25.2228,25.1296,25.2228,53600.0
2008-09-30 15:05:00,40.58,40.74,40.57,40.61,40300.0,25.2041,25.3035,25.1979,25.2228,40300.0
2008-09-30 15:10:00,40.59,40.61,40.44,40.44,41000.0,25.2103,25.2228,25.1172,25.1172,41000.0
2008-09-30 15:15:00,40.43,40.51,40.36,40.46,38400.0,25.111,25.1607,25.0675,25.1296,38400.0
2008-09-30 15:20:00,40.46,40.75,40.43,40.72,78900.0,25.1296,25.3097,25.111,25.2911,78900.0
2008-09-30 15:25:00,40.73,40.78,40.67,40.71,62300.0,25.2973,25.3283,25.26,25.2849,62300.0
2008-09-30 15:30:00,40.72,40.74,40.64,40.69,58400.0,25.2911,25.3035,25.2414,25.2724,58400.0
2008-09-30 15:35:00,40.69,40.7,40.58,40.64,86700.0,25.2724,25.2787,25.2041,25.2414,86700.0
2008-09-30 15:40:00,40.64,40.81,40.6,40.78,105000.0,25.2414,25.347,25.2166,25.3283,105000.0
2008-09-30 15:45:00,40.79,40.95,40.76,40.89,190400.0,25.3346,25.4339,25.3159,25.3967,190400.0
2008-09-30 15:50:00,40.88,40.88,40.58,40.64,161700.0,25.3905,25.3905,25.2041,25.2414,161700.0
2008-09-30 15:55:00,40.63,40.78,40.6,40.78,186400.0,25.2352,25.3283,25.2166,25.3283,186400.0
2008-10-01 09:30:00,40.26,40.84,39.28,40.45,169200.0,25.0054,25.3656,24.3967,25.1234,169200.0
2008-10-01 09:35:00,40.45,40.48,40.04,40.04,94500.0,25.1234,25.142,24.8687,24.8687,94500.0
2008-10-01 09:40:00,40.03,40.21,40.03,40.15,69100.0,24.8625,24.9743,24.8625,24.9371,69100.0
2008-10-01 09:45:00,40.13,40.13,39.99,40.04,113500.0,24.9246,24.9246,24.8377,24.8687,113500.0
2008-10-01 09:50:00,40.05,40.09,39.96,40.01,112600.0,24.8749,24.8998,24.819,24.8501,112600.0
2008-10-01 09:55:00,40.01,40.01,39.86,39.88,65200.0,24.8501,24.8501,24.7569,24.7694,65200.0
2008-10-01 10:00:00,39.88,39.88,39.64,39.69,98300.0,24.7694,24.7694,24.6203,24.6514,98300.0
2008-10-01 10:05:00,39.68,39.69,39.41,39.46,94600.0,24.6451,24.6514,24.4774,24.5085,94600.0
2008-10-01 10:10:00,39.46,39.48,39.25,39.27,71900.0,24.5085,24.5209,24.3781,24.3905,71900.0
2008-10-01 10:15:00,39.27,39.38,39.17,39.38,97600.0,24.3905,24.4588,24.3284,24.4588,97600.0
2008-10-01 10:20:00,39.39,39.46,39.34,39.41,72500.0,24.465,24.5085,24.434,24.4774,72500.0
2008-10-01 10:25:00,39.42,39.52,39.39,39.43,78500.0,24.4837,24.5458,24.465,24.4899,78500.0
2008-10-01 10:30:00,39.43,39.45,39.3,39.33,59600.0,24.4899,24.5023,24.4091,24.4278,59600.0
2008-10-01 10:35:00,39.33,39.38,39.18,39.27,59600.0,24.4278,24.4588,24.3346,24.3905,59600.0
2008-10-01 10:40:00,39.27,39.32,39.17,39.17,48000.0,24.3905,24.4215,24.3284,24.3284,48000.0
2008-10-01 10:45:00,39.19,39.22,39.15,39.17,73300.0,24.3408,24.3594,24.316,24.3284,73300.0
2008-10-01 10:50:00,39.17,39.26,39.15,39.24,64000.0,24.3284,24.3843,24.316,24.3719,64000.0
2008-10-01 10:55:00,39.25,39.27,39.14,39.16,40300.0,24.3781,24.3905,24.3097,24.3222,40300.0
2008-10-01 11:00:00,39.15,39.29,39.0,39.06,101200.0,24.316,24.4029,24.2228,24.2601,101200.0
2008-10-01 11:05:00,39.05,39.1,39.0,39.09,57300.0,24.2538,24.2849,24.2228,24.2787,57300.0
2008-10-01 11:10:00,39.09,39.25,39.09,39.21,69600.0,24.2787,24.3781,24.2787,24.3532,69600.0
2008-10-01 11:15:00,39.21,39.26,39.18,39.22,29400.0,24.3532,24.3843,24.3346,24.3594,29400.0
2008-10-01 11:20:00,39.23,39.29,39.18,39.29,57500.0,24.3656,24.4029,24.3346,24.4029,57500.0
2008-10-01 11:25:00,39.3,39.39,39.3,39.38,51800.0,24.4091,24.465,24.4091,24.4588,51800.0
2008-10-01 11:30:00,39.39,39.41,39.31,39.36,31200.0,24.465,24.4774,24.4153,24.4464,31200.0
2008-10-01 11:35:00,39.36,39.52,39.35,39.52,82600.0,24.4464,24.5458,24.4402,24.5458,82600.0
2008-10-01 11:40:00,39.51,39.54,39.43,39.47,33200.0,24.5396,24.5582,24.4899,24.5147,33200.0
2008-10-01 11:45:00,39.45,39.5,39.36,39.49,50600.0,24.5023,24.5333,24.4464,24.5271,50600.0
2008-10-01 11:50:00,39.49,39.65,39.46,39.61,83200.0,24.5271,24.6265,24.5085,24.6017,83200.0
2008-10-01 11:55:00,39.59,39.6,39.44,39.45,26100.0,24.5892,24.5955,24.4961,24.5023,26100.0
2008-10-01 12:00:00,39.44,39.46,39.36,39.4,31400.0,24.4961,24.5085,24.4464,24.4712,31400.0
2008-10-01 12:05:00,39.41,39.48,39.37,39.41,40300.0,24.4774,24.5209,24.4526,24.4774,40300.0
2008-10-01 12:10:00,39.4,39.49,39.39,39.48,39800.0,24.4712,24.5271,24.465,24.5209,39800.0
2008-10-01 12:15:00,39.47,39.71,39.47,39.57,53700.0,24.5147,24.6638,24.5147,24.5768,53700.0
2008-10-01 12:20:00,39.57,39.65,39.48,39.65,38700.0,24.5768,24.6265,24.5209,24.6265,38700.0
2008-10-01 12:25:00,39.64,39.64,39.45,39.54,27900.0,24.6203,24.6203,24.5023,24.5582,27900.0
2008-10-01 12:30:00,39.57,39.87,39.56,39.86,84200.0,24.5768,24.7631,24.5706,24.7569,84200.0
2008-10-01 12:35:00,39.86,40.04,39.83,39.9,96800.0,24.7569,24.8687,24.7383,24.7818,96800.0
2008-10-01 12:40:00,39.9,40.0,39.86,39.87,72500.0,24.7818,24.8439,24.7569,24.7631,72500.0
2008-10-01 12:45:00,39.87,39.96,39.83,39.92,31100.0,24.7631,24.819,24.7383,24.7942,31100.0
2008-10-01 12:50:00,39.92,39.98,39.84,39.89,57000.0,24.7942,24.8315,24.7445,24.7756,57000.0
2008-10-01 12:55:00,39.89,39.89,39.75,39.75,36700.0,24.7756,24.7756,24.6886,24.6886,36700.0
2008-10-01 13:00:00,39.75,39.77,39.5,39.54,37300.0,24.6886,24.701,24.5333,24.5582,37300.0
2008-10-01 13:05:00,39.55,39.66,39.5,39.54,24000.0,24.5644,24.6327,24.5333,24.5582,24000.0
2008-10-01 13:10:00,39.5,39.6,39.42,39.42,27700.0,24.5333,24.5955,24.4837,24.4837,27700.0
2008-10-01 13:15:00,39.43,39.55,39.42,39.54,41800.0,24.4899,24.5644,24.4837,24.5582,41800.0
2008-10-01 13:20:00,39.54,39.55,39.4,39.41,32200.0,24.5582,24.5644,24.4712,24.4774,32200.0
2008-10-01 13:25:00,39.41,39.48,39.39,39.44,30700.0,24.4774,24.5209,24.465,24.4961,30700.0
2008-10-01 13:30:00,39.44,39.48,39.14,39.2,41200.0,24.4961,24.5209,24.3097,24.347,41200.0
2008-10-01 13:35:00,39.21,39.22,39.15,39.19,29800.0,24.3532,24.3594,24.316,24.3408,29800.0
2008-10-01 13:40:00,39.21,39.53,38.99,39.36,65400.0,24.3532,24.552,24.2166,24.4464,65400.0
2008-10-01 13:45:00,39.34,39.57,39.23,39.31,86100.0,24.434,24.5768,24.3656,24.4153,86100.0
2008-10-01 13:50:00,39.31,39.58,39.25,39.46,60700.0,24.4153,24.583,24.3781,24.5085,60700.0
2008-10-01 13:55:00,39.42,39.46,39.1,39.15,71500.0,24.4837,24.5085,24.2849,24.316,71500.0
2008-10-01 14:00:00,39.14,39.21,39.0,39.04,60500.0,24.3097,24.3532,24.2228,24.2476,60500.0
2008-10-01 14:05:00,39.03,39.26,39.0,39.21,80700.0,24.2414,24.3843,24.2228,24.3532,80700.0
2008-10-01 14:10:00,39.21,39.21,39.08,39.11,72800.0,24.3532,24.3532,24.2725,24.2911,72800.0
2008-10-01 14:15:00,39.1,39.34,39.1,39.31,79300.0,24.2849,24.434,24.2849,24.4153,79300.0
2008-10-01 14:20:00,39.32,39.55,39.28,39.43,61000.0,24.4215,24.5644,24.3967,24.4899,61000.0
2008-10-01 14:25:00,39.42,39.52,39.29,39.52,57600.0,24.4837,24.5458,24.4029,24.5458,57600.0
2008-10-01 14:30:00,39.51,39.51,39.24,39.28,54500.0,24.5396,24.5396,24.3719,24.3967,54500.0
2008-10-01 14:35:00,39.26,39.46,39.21,39.44,52300.0,24.3843,24.5085,24.3532,24.4961,52300.0
2008-10-01 14:40:00,39.43,39.5,39.28,39.43,56900.0,24.4899,24.5333,24.3967,24.4899,56900.0
2008-10-01 14:45:00,39.43,39.53,39.31,39.53,38700.0,24.4899,24.552,24.4153,24.552,38700.0
2008-10-01 14:50:00,39.54,39.63,39.47,39.52,45300.0,24.5582,24.6141,24.5147,24.5458,45300.0
2008-10-01 14:55:00,39.52,39.52,39.19,39.19,73200.0,24.5458,24.5458,24.3408,24.3408,73200.0
2008-10-01 15:00:00,39.2,39.24,39.15,39.2,45100.0,24.347,24.3719,24.316,24.347,45100.0
2008-10-01 15:05:00,39.2,39.31,39.13,39.27,59700.0,24.347,24.4153,24.3035,24.3905,59700.0
2008-10-01 15:10:00,39.26,39.35,39.14,39.17,84600.0,24.3843,24.4402,24.3097,24.3284,84600.0
2008-10-01 15:15:00,39.18,39.21,39.01,39.15,80100.0,24.3346,24.3532,24.229,24.316,80100.0
2008-10-01 15:20:00,39.14,39.16,39.04,39.1,65200.0,24.3097,24.3222,24.2476,24.2849,65200.0
2008-10-01 15:25:00,39.1,39.18,39.06,39.07,84500.0,24.2849,24.3346,24.2601,24.2663,84500.0
2008-10-01 15:30:00,39.08,39.17,39.06,39.13,68000.0,24.2725,24.3284,24.2601,24.3035,68000.0
2008-10-01 15:35:00,39.13,39.23,39.01,39.04,104800.0,24.3035,24.3656,24.229,24.2476,104800.0
2008-10-01 15:40:00,39.04,39.24,39.02,39.21,125400.0,24.2476,24.3719,24.2352,24.3532,125400.0
2008-10-01 15:45:00,39.23,39.33,39.09,39.09,143900.0,24.3656,24.4278,24.2787,24.2787,143900.0
2008-10-01 15:50:00,39.09,39.13,39.07,39.11,110700.0,24.2787,24.3035,24.2663,24.2911,110700.0
2008-10-01 15:55:00,39.1,39.25,39.08,39.19,158000.0,24.2849,24.3781,24.2725,24.3408,158000.0
2008-10-02 09:30:00,39.19,39.19,38.48,38.86,55400.0,24.3408,24.3408,23.8998,24.1358,55400.0
2008-10-02 09:35:00,38.82,38.89,38.54,38.54,37600.0,24.111,24.1545,23.9371,23.9371,37600.0
2008-10-02 09:40:00,38.57,38.57,38.48,38.5,68600.0,23.9557,23.9557,23.8998,23.9122,68600.0
2008-10-02 09:45:00,38.5,38.6,38.48,38.56,126000.0,23.9122,23.9744,23.8998,23.9495,126000.0
2008-10-02 09:50:00,38.56,38.61,38.5,38.56,112700.0,23.9495,23.9806,23.9122,23.9495,112700.0
2008-10-02 09:55:00,38.51,38.54,38.39,38.39,63100.0,23.9185,23.9371,23.8439,23.8439,63100.0
2008-10-02 10:00:00,38.38,38.41,38.16,38.19,69400.0,23.8377,23.8563,23.7011,23.7197,69400.0
2008-10-02 10:05:00,38.19,38.19,38.04,38.06,68700.0,23.7197,23.7197,23.6265,23.639,68700.0
2008-10-02 10:10:00,38.06,38.15,38.05,38.15,78300.0,23.639,23.6949,23.6328,23.6949,78300.0
2008-10-02 10:15:00,38.15,38.16,38.06,38.11,40400.0,23.6949,23.7011,23.639,23.67,40400.0
2008-10-02 10:20:00,38.14,38.15,37.87,37.91,90900.0,23.6887,23.6949,23.521,23.5458,90900.0
2008-10-02 10:25:00,37.93,37.96,37.78,37.85,62000.0,23.5582,23.5769,23.4651,23.5085,62000.0
2008-10-02 10:30:00,37.86,38.04,37.86,37.97,110400.0,23.5147,23.6265,23.5147,23.5831,110400.0
2008-10-02 10:35:00,37.97,38.08,37.83,37.89,40600.0,23.5831,23.6514,23.4961,23.5334,40600.0
2008-10-02 10:40:00,37.86,37.88,37.76,37.81,55700.0,23.5147,23.5272,23.4526,23.4837,55700.0
2008-10-02 10:45:00,37.81,37.81,37.73,37.75,53400.0,23.4837,23.4837,23.434,23.4464,53400.0
2008-10-02 10:50:00,37.74,37.83,37.72,37.76,79500.0,23.4402,23.4961,23.4278,23.4526,79500.0
2008-10-02 10:55:00,37.74,37.8,37.72,37.77,72500.0,23.4402,23.4775,23.4278,23.4588,72500.0
2008-10-02 11:00:00,37.78,37.82,37.74,37.76,81200.0,23.4651,23.4899,23.4402,23.4526,81200.0
2008-10-02 11:05:00,37.75,37.75,37.51,37.62,82200.0,23.4464,23.4464,23.2974,23.3657,82200.0
2008-10-02 11:10:00,37.6,37.66,37.45,37.49,94000.0,23.3533,23.3905,23.2601,23.2849,94000.0
2008-10-02 11:15:00,37.5,37.68,37.44,37.66,100900.0,23.2911,23.4029,23.2539,23.3905,100900.0
2008-10-02 11:20:00,37.66,37.71,37.55,37.59,74500.0,23.3905,23.4216,23.3222,23.347,74500.0
2008-10-02 11:25:00,37.6,37.68,37.59,37.64,69000.0,23.3533,23.4029,23.347,23.3781,69000.0
2008-10-02 11:30:00,37.64,37.68,37.52,37.62,70900.0,23.3781,23.4029,23.3036,23.3657,70900.0
2008-10-02 11:35:00,37.61,37.69,37.61,37.65,55400.0,23.3595,23.4092,23.3595,23.3843,55400.0
2008-10-02 11:40:00,37.65,37.7,37.58,37.68,49400.0,23.3843,23.4154,23.3408,23.4029,49400.0
2008-10-02 11:45:00,37.68,37.7,37.61,37.62,40700.0,23.4029,23.4154,23.3595,23.3657,40700.0
2008-10-02 11:50:00,37.63,37.77,37.6,37.66,59900.0,23.3719,23.4588,23.3533,23.3905,59900.0
2008-10-02 11:55:00,37.66,37.86,37.62,37.83,60700.0,23.3905,23.5147,23.3657,23.4961,60700.0
2008-10-02 12:00:00,37.8,37.94,37.8,37.88,58500.0,23.4775,23.5644,23.4775,23.5272,58500.0
2008-10-02 12:05:00,37.9,37.94,37.78,37.87,73400.0,23.5396,23.5644,23.4651,23.521,73400.0
2008-10-02 12:10:00,37.86,37.99,37.8,37.87,46400.0,23.5147,23.5955,23.4775,23.521,46400.0
2008-10-02 12:15:00,37.86,37.98,37.86,37.97,65500.0,23.5147,23.5893,23.5147,23.5831,65500.0
2008-10-02 12:20:00,37.95,37.95,37.85,37.87,32700.0,23.5706,23.5706,23.5085,23.521,32700.0
2008-10-02 12:25:00,37.88,37.88,37.63,37.64,42200.0,23.5272,23.5272,23.3719,23.3781,42200.0
2008-10-02 12:30:00,37.65,37.74,37.65,37.74,41000.0,23.3843,23.4402,23.3843,23.4402,41000.0
2008-10-02 12:35:00,37.73,37.78,37.65,37.72,38200.0,23.434,23.4651,23.3843,23.4278,38200.0
2008-10-02 12:40:00,37.71,37.82,37.66,37.67,33300.0,23.4216,23.4899,23.3905,23.3967,33300.0
2008-10-02 12:45:00,37.67,37.78,37.56,37.6,72400.0,23.3967,23.4651,23.3284,23.3533,72400.0
2008-10-02 12:50:00,37.6,37.83,37.6,37.78,32400.0,23.3533,23.4961,23.3533,23.4651,32400.0
2008-10-02 12:55:00,37.78,37.87,37.75,37.8,20700.0,23.4651,23.521,23.4464,23.4775,20700.0
2008-10-02 13:00:00,37.79,37.8,37.6,37.62,31400.0,23.4713,23.4775,23.3533,23.3657,31400.0
2008-10-02 13:05:00,37.62,37.71,37.55,37.55,41400.0,23.3657,23.4216,23.3222,23.3222,41400.0
2008-10-02 13:10:00,37.57,37.64,37.48,37.63,44000.0,23.3346,23.3781,23.2787,23.3719,44000.0
2008-10-02 13:15:00,37.63,37.63,37.43,37.59,56000.0,23.3719,23.3719,23.2477,23.347,56000.0
2008-10-02 13:20:00,37.57,37.66,37.54,37.56,32500.0,23.3346,23.3905,23.316,23.3284,32500.0
2008-10-02 13:25:00,37.56,37.67,37.55,37.67,32400.0,23.3284,23.3967,23.3222,23.3967,32400.0
2008-10-02 13:30:00,37.67,37.79,37.65,37.73,37400.0,23.3967,23.4713,23.3843,23.434,37400.0
2008-10-02 13:35:00,37.72,37.74,37.58,37.59,21000.0,23.4278,23.4402,23.3408,23.347,21000.0
2008-10-02 13:40:00,37.59,37.83,37.5,37.82,42400.0,23.347,23.4961,23.2911,23.4899,42400.0
2008-10-02 13:45:00,37.82,37.98,37.75,37.75,70900.0,23.4899,23.5893,23.4464,23.4464,70900.0
2008-10-02 13:50:00,37.75,37.81,37.44,37.53,79800.0,23.4464,23.4837,23.2539,23.3098,79800.0
2008-10-02 13:55:00,37.55,37.76,37.53,37.73,37300.0,23.3222,23.4526,23.3098,23.434,37300.0
2008-10-02 14:00:00,37.72,37.87,37.65,37.65,64500.0,23.4278,23.521,23.3843,23.3843,64500.0
2008-10-02 14:05:00,37.66,37.76,37.63,37.73,56700.0,23.3905,23.4526,23.3719,23.434,56700.0
2008-10-02 14:10:00,37.72,37.91,37.69,37.85,67300.0,23.4278,23.5458,23.4092,23.5085,67300.0
2008-10-02 14:15:00,37.86,37.86,37.66,37.67,66600.0,23.5147,23.5147,23.3905,23.3967,66600.0
2008-10-02 14:20:00,37.66,37.67,37.5,37.5,51400.0,23.3905,23.3967,23.2911,23.2911,51400.0
2008-10-02 14:25:00,37.53,37.61,37.49,37.55,39300.0,23.3098,23.3595,23.2849,23.3222,39300.0
2008-10-02 14:30:00,37.56,37.61,37.5,37.55,107600.0,23.3284,23.3595,23.2911,23.3222,107600.0
2008-10-02 14:35:00,37.55,37.61,37.46,37.61,71900.0,23.3222,23.3595,23.2663,23.3595,71900.0
2008-10-02 14:40:00,37.61,37.69,37.51,37.54,57600.0,23.3595,23.4092,23.2974,23.316,57600.0
2008-10-02 14:45:00,37.54,37.71,37.53,37.61,84600.0,23.316,23.4216,23.3098,23.3595,84600.0
2008-10-02 14:50:00,37.62,37.64,37.5,37.5,57100.0,23.3657,23.3781,23.2911,23.2911,57100.0
2008-10-02 14:55:00,37.51,37.76,37.51,37.7,72100.0,23.2974,23.4526,23.2974,23.4154,72100.0
2008-10-02 15:00:00,37.71,37.75,37.58,37.61,90400.0,23.4216,23.4464,23.3408,23.3595,90400.0
2008-10-02 15:05:00,37.62,37.72,37.6,37.64,68500.0,23.3657,23.4278,23.3533,23.3781,68500.0
2008-10-02 15:10:00,37.65,37.75,37.63,37.72,64500.0,23.3843,23.4464,23.3719,23.4278,64500.0
2008-10-02 15:15:00,37.72,37.72,37.52,37.55,114900.0,23.4278,23.4278,23.3036,23.3222,114900.0
2008-10-02 15:20:00,37.54,37.72,37.53,37.7,125200.0,23.316,23.4278,23.3098,23.4154,125200.0
2008-10-02 15:25:00,37.71,37.74,37.58,37.68,95000.0,23.4216,23.4402,23.3408,23.4029,95000.0
2008-10-02 15:30:00,37.68,37.91,37.64,37.78,126700.0,23.4029,23.5458,23.3781,23.4651,126700.0
2008-10-02 15:35:00,37.78,37.85,37.64,37.65,139700.0,23.4651,23.5085,23.3781,23.3843,139700.0
2008-10-02 15:40:00,37.65,37.69,37.59,37.64,174000.0,23.3843,23.4092,23.347,23.3781,174000.0
2008-10-02 15:45:00,37.63,37.64,37.5,37.52,112400.0,23.3719,23.3781,23.2911,23.3036,112400.0
2008-10-02 15:50:00,37.52,37.8,37.51,37.76,246800.0,23.3036,23.4775,23.2974,23.4526,246800.0
2008-10-02 15:55:00,37.77,37.84,37.59,37.61,354800.0,23.4588,23.5023,23.347,23.3595,354800.0
2008-10-03 09:30:00,38.3,38.81,38.21,38.58,118100.0,23.788,24.1048,23.7321,23.9619,118100.0
2008-10-03 09:35:00,38.58,39.0,38.56,38.9,75800.0,23.9619,24.2228,23.9495,24.1607,75800.0
2008-10-03 09:40:00,38.87,39.26,38.84,39.11,99100.0,24.1421,24.3843,24.1234,24.2911,99100.0
2008-10-03 09:45:00,39.11,39.34,38.99,38.99,116000.0,24.2911,24.434,24.2166,24.2166,116000.0
2008-10-03 09:50:00,38.98,39.03,38.8,38.96,91600.0,24.2104,24.2414,24.0986,24.198,91600.0
2008-10-03 09:55:00,38.96,38.99,38.76,38.82,60100.0,24.198,24.2166,24.0737,24.111,60100.0
2008-10-03 10:00:00,38.82,38.97,38.72,38.8,58600.0,24.111,24.2042,24.0489,24.0986,58600.0
2008-10-03 10:05:00,38.79,38.8,38.61,38.67,54800.0,24.0924,24.0986,23.9806,24.0178,54800.0
2008-10-03 10:10:00,38.67,38.81,38.62,38.76,56400.0,24.0178,24.1048,23.9868,24.0737,56400.0
2008-10-03 10:15:00,38.77,38.83,38.69,38.77,67700.0,24.0799,24.1172,24.0303,24.0799,67700.0
2008-10-03 10:20:00,38.77,39.02,38.74,38.84,72700.0,24.0799,24.2352,24.0613,24.1234,72700.0
2008-10-03 10:25:00,38.84,39.19,38.84,39.11,76800.0,24.1234,24.3408,24.1234,24.2911,76800.0
2008-10-03 10:30:00,39.12,39.33,39.08,39.3,55300.0,24.2973,24.4278,24.2725,24.4091,55300.0
2008-10-03 10:35:00,39.3,39.53,39.29,39.44,79100.0,24.4091,24.552,24.4029,24.4961,79100.0
2008-10-03 10:40:00,39.44,39.46,39.29,39.29,79600.0,24.4961,24.5085,24.4029,24.4029,79600.0
2008-10-03 10:45:00,39.3,39.38,39.2,39.22,88300.0,24.4091,24.4588,24.347,24.3594,88300.0
2008-10-03 10:50:00,39.23,39.5,39.22,39.49,64500.0,24.3656,24.5333,24.3594,24.5271,64500.0
2008-10-03 10:55:00,39.5,39.68,39.5,39.61,74800.0,24.5333,24.6451,24.5333,24.6017,74800.0
2008-10-03 11:00:00,39.6,39.85,39.58,39.63,79400.0,24.5955,24.7507,24.583,24.6141,79400.0
2008-10-03 11:05:00,39.6,39.65,39.46,39.63,52700.0,24.5955,24.6265,24.5085,24.6141,52700.0
2008-10-03 11:10:00,39.63,39.76,39.54,39.67,79800.0,24.6141,24.6948,24.5582,24.6389,79800.0
2008-10-03 11:15:00,39.67,39.67,39.45,39.45,118800.0,24.6389,24.6389,24.5023,24.5023,118800.0
2008-10-03 11:20:00,39.47,39.57,39.37,39.39,170100.0,24.5147,24.5768,24.4526,24.465,170100.0
2008-10-03 11:25:00,39.39,39.41,39.21,39.28,97600.0,24.465,24.4774,24.3532,24.3967,97600.0
2008-10-03 11:30:00,39.27,39.39,39.25,39.37,71400.0,24.3905,24.465,24.3781,24.4526,71400.0
2008-10-03 11:35:00,39.37,39.6,39.25,39.59,128900.0,24.4526,24.5955,24.3781,24.5892,128900.0
2008-10-03 11:40:00,39.61,39.67,39.47,39.49,68100.0,24.6017,24.6389,24.5147,24.5271,68100.0
2008-10-03 11:45:00,39.5,39.63,39.44,39.54,167600.0,24.5333,24.6141,24.4961,24.5582,167600.0
2008-10-03 11:50:00,39.54,39.55,39.33,39.37,73700.0,24.5582,24.5644,24.4278,24.4526,73700.0
2008-10-03 11:55:00,39.37,39.54,39.36,39.46,52500.0,24.4526,24.5582,24.4464,24.5085,52500.0
2008-10-03 12:00:00,39.46,39.61,39.45,39.59,58500.0,24.5085,24.6017,24.5023,24.5892,58500.0
2008-10-03 12:05:00,39.59,39.6,39.45,39.48,63300.0,24.5892,24.5955,24.5023,24.5209,63300.0
2008-10-03 12:10:00,39.48,39.55,39.44,39.47,43500.0,24.5209,24.5644,24.4961,24.5147,43500.0
2008-10-03 12:15:00,39.47,39.49,39.41,39.44,57900.0,24.5147,24.5271,24.4774,24.4961,57900.0
2008-10-03 12:20:00,39.44,39.44,39.26,39.31,94200.0,24.4961,24.4961,24.3843,24.4153,94200.0
2008-10-03 12:25:00,39.31,39.5,39.23,39.5,105900.0,24.4153,24.5333,24.3656,24.5333,105900.0
2008-10-03 12:30:00,39.48,39.7,39.48,39.67,91900.0,24.5209,24.6576,24.5209,24.6389,91900.0
2008-10-03 12:35:00,39.66,39.8,39.65,39.8,58800.0,24.6327,24.7197,24.6265,24.7197,58800.0
2008-10-03 12:40:00,39.79,39.95,39.73,39.92,77200.0,24.7135,24.8128,24.6762,24.7942,77200.0
2008-10-03 12:45:00,39.92,39.94,39.79,39.87,57400.0,24.7942,24.8066,24.7135,24.7631,57400.0
2008-10-03 12:50:00,39.86,40.05,39.82,40.05,66800.0,24.7569,24.8749,24.7321,24.8749,66800.0
2008-10-03 12:55:00,40.04,40.18,39.96,40.17,94000.0,24.8687,24.9557,24.819,24.9495,94000.0
2008-10-03 13:00:00,40.17,40.18,39.92,40.08,94100.0,24.9495,24.9557,24.7942,24.8936,94100.0
2008-10-03 13:05:00,40.07,40.49,40.04,40.42,156900.0,24.8874,25.1482,24.8687,25.1048,156900.0
2008-10-03 13:10:00,40.42,40.44,39.92,40.07,137400.0,25.1048,25.1172,24.7942,24.8874,137400.0
2008-10-03 13:15:00,40.07,40.12,39.92,40.07,64900.0,24.8874,24.9184,24.7942,24.8874,64900.0
2008-10-03 13:20:00,40.07,40.34,39.89,39.99,127300.0,24.8874,25.0551,24.7756,24.8377,127300.0
2008-10-03 13:25:00,39.97,40.09,39.4,39.67,111600.0,24.8253,24.8998,24.4712,24.6389,111600.0
2008-10-03 13:30:00,39.64,39.66,39.33,39.44,148800.0,24.6203,24.6327,24.4278,24.4961,148800.0
2008-10-03 13:35:00,39.45,39.63,39.35,39.54,224300.0,24.5023,24.6141,24.4402,24.5582,224300.0
2008-10-03 13:40:00,39.53,39.56,39.11,39.11,206200.0,24.552,24.5706,24.2911,24.2911,206200.0
2008-10-03 13:45:00,39.11,39.53,39.1,39.51,145900.0,24.2911,24.552,24.2849,24.5396,145900.0
2008-10-03 13:50:00,39.5,39.81,39.26,39.27,120000.0,24.5333,24.7259,24.3843,24.3905,120000.0
2008-10-03 13:55:00,39.26,39.58,39.24,39.46,94100.0,24.3843,24.583,24.3719,24.5085,94100.0
2008-10-03 14:00:00,39.48,39.51,39.11,39.33,81200.0,24.5209,24.5396,24.2911,24.4278,81200.0
2008-10-03 14:05:00,39.32,39.53,39.31,39.47,61000.0,24.4215,24.552,24.4153,24.5147,61000.0
2008-10-03 14:10:00,39.46,39.67,39.39,39.41,111400.0,24.5085,24.6389,24.465,24.4774,111400.0
2008-10-03 14:15:00,39.41,39.46,39.24,39.31,72000.0,24.4774,24.5085,24.3719,24.4153,72000.0
2008-10-03 14:20:00,39.3,39.62,39.24,39.28,135500.0,24.4091,24.6079,24.3719,24.3967,135500.0
2008-10-03 14:25:00,39.29,39.33,39.0,39.05,105500.0,24.4029,24.4278,24.2228,24.2538,105500.0
2008-10-03 14:30:00,39.06,39.18,38.78,38.97,141300.0,24.2601,24.3346,24.0862,24.2042,141300.0
2008-10-03 14:35:00,38.97,39.59,38.96,39.17,172100.0,24.2042,24.5892,24.198,24.3284,172100.0
2008-10-03 14:40:00,39.17,39.34,39.07,39.12,48700.0,24.3284,24.434,24.2663,24.2973,48700.0
2008-10-03 14:45:00,39.1,39.13,38.91,39.13,88800.0,24.2849,24.3035,24.1669,24.3035,88800.0
2008-10-03 14:50:00,39.09,39.26,39.01,39.21,56600.0,24.2787,24.3843,24.229,24.3532,56600.0
2008-10-03 14:55:00,39.21,39.57,39.15,39.51,123300.0,24.3532,24.5768,24.316,24.5396,123300.0
2008-10-03 15:00:00,39.5,39.65,39.48,39.51,123100.0,24.5333,24.6265,24.5209,24.5396,123100.0
2008-10-03 15:05:00,39.52,39.53,39.25,39.28,74800.0,24.5458,24.552,24.3781,24.3967,74800.0
2008-10-03 15:10:00,39.24,39.28,39.0,39.24,127500.0,24.3719,24.3967,24.2228,24.3719,127500.0
2008-10-03 15:15:00,39.25,39.35,39.0,39.05,75000.0,24.3781,24.4402,24.2228,24.2538,75000.0
2008-10-03 15:20:00,39.06,39.06,38.79,38.79,92200.0,24.2601,24.2601,24.0924,24.0924,92200.0
2008-10-03 15:25:00,38.8,38.93,38.63,38.83,137000.0,24.0986,24.1793,23.993,24.1172,137000.0
2008-10-03 15:30:00,38.83,39.09,38.81,38.96,137800.0,24.1172,24.2787,24.1048,24.198,137800.0
2008-10-03 15:35:00,38.98,39.25,38.66,38.66,160800.0,24.2104,24.3781,24.0116,24.0116,160800.0
2008-10-03 15:40:00,38.65,38.67,38.34,38.4,129500.0,24.0054,24.0178,23.8129,23.8501,129500.0
2008-10-03 15:45:00,38.42,38.5,38.11,38.14,191900.0,23.8626,23.9122,23.67,23.6887,191900.0
2008-10-03 15:50:00,38.14,38.34,38.11,38.19,132300.0,23.6887,23.8129,23.67,23.7197,132300.0
2008-10-03 15:55:00,38.19,38.3,38.19,38.24,124800.0,23.7197,23.788,23.7197,23.7508,124800.0
2008-10-06 09:30:00,37.38,37.49,37.0,37.39,169900.0,23.2166,23.2849,22.9806,23.2228,169900.0
2008-10-06 09:35:00,37.39,37.55,37.18,37.28,91800.0,23.2228,23.3222,23.0924,23.1545,91800.0
2008-10-06 09:40:00,37.28,37.56,37.19,37.3,72500.0,23.1545,23.3284,23.0986,23.1669,72500.0
2008-10-06 09:45:00,37.3,37.47,37.16,37.38,61100.0,23.1669,23.2725,23.08,23.2166,61100.0
2008-10-06 09:50:00,37.42,37.57,37.23,37.23,38100.0,23.2415,23.3346,23.1235,23.1235,38100.0
2008-10-06 09:55:00,37.25,37.26,36.89,36.93,77000.0,23.1359,23.1421,22.9123,22.9371,77000.0
2008-10-06 10:00:00,36.94,36.96,36.45,36.5,130700.0,22.9433,22.9558,22.639,22.6701,130700.0
2008-10-06 10:05:00,36.49,36.95,36.49,36.86,104100.0,22.6638,22.9495,22.6638,22.8936,104100.0
2008-10-06 10:10:00,36.85,36.94,36.62,36.64,70600.0,22.8874,22.9433,22.7446,22.757,70600.0
2008-10-06 10:15:00,36.63,36.84,36.43,36.54,74700.0,22.7508,22.8812,22.6266,22.6949,74700.0
2008-10-06 10:20:00,36.51,36.88,36.49,36.77,109700.0,22.6763,22.9061,22.6638,22.8377,109700.0
2008-10-06 10:25:00,36.78,37.13,36.69,37.02,123300.0,22.844,23.0613,22.7881,22.993,123300.0
2008-10-06 10:30:00,37.02,37.02,36.76,36.81,106800.0,22.993,22.993,22.8315,22.8626,106800.0
2008-10-06 10:35:00,36.79,36.79,36.32,36.34,127800.0,22.8502,22.8502,22.5583,22.5707,127800.0
2008-10-06 10:40:00,36.32,36.41,35.55,35.66,158800.0,22.5583,22.6142,22.08,22.1483,158800.0
2008-10-06 10:45:00,35.66,36.12,35.61,36.1,115500.0,22.1483,22.434,22.1173,22.4216,115500.0
2008-10-06 10:50:00,36.08,36.2,35.84,36.15,110500.0,22.4092,22.4837,22.2601,22.4527,110500.0
2008-10-06 10:55:00,36.15,36.42,36.1,36.39,83000.0,22.4527,22.6204,22.4216,22.6017,83000.0
2008-10-06 11:00:00,36.37,36.5,36.01,36.4,88200.0,22.5893,22.6701,22.3657,22.6079,88200.0
2008-10-06 11:05:00,36.36,36.57,36.24,36.57,45400.0,22.5831,22.7135,22.5086,22.7135,45400.0
2008-10-06 11:10:00,36.58,36.64,36.35,36.41,74100.0,22.7197,22.757,22.5769,22.6142,74100.0
2008-10-06 11:15:00,36.45,36.71,36.41,36.71,49700.0,22.639,22.8005,22.6142,22.8005,49700.0
2008-10-06 11:20:00,36.73,36.91,36.53,36.87,79100.0,22.8129,22.9247,22.6887,22.8999,79100.0
2008-10-06 11:25:00,36.89,37.12,36.88,37.05,67500.0,22.9123,23.0551,22.9061,23.0117,67500.0
2008-10-06 11:30:00,37.04,37.05,36.62,36.65,105700.0,23.0054,23.0117,22.7446,22.7632,105700.0
2008-10-06 11:35:00,36.67,36.77,36.66,36.66,89900.0,22.7756,22.8377,22.7694,22.7694,89900.0
2008-10-06 11:40:00,36.66,36.76,36.51,36.55,70900.0,22.7694,22.8315,22.6763,22.7011,70900.0
2008-10-06 11:45:00,36.54,36.66,36.4,36.43,40100.0,22.6949,22.7694,22.6079,22.6266,40100.0
2008-10-06 11:50:00,36.44,36.45,36.1,36.12,54500.0,22.6328,22.639,22.4216,22.434,54500.0
2008-10-06 11:55:00,36.12,36.39,36.08,36.39,43400.0,22.434,22.6017,22.4092,22.6017,43400.0
2008-10-06 12:00:00,36.37,36.64,36.37,36.41,37000.0,22.5893,22.757,22.5893,22.6142,37000.0
2008-10-06 12:05:00,36.41,36.52,36.29,36.29,47600.0,22.6142,22.6825,22.5396,22.5396,47600.0
2008-10-06 12:10:00,36.3,36.39,36.25,36.35,25700.0,22.5458,22.6017,22.5148,22.5769,25700.0
2008-10-06 12:15:00,36.36,36.43,36.08,36.43,36600.0,22.5831,22.6266,22.4092,22.6266,36600.0
2008-10-06 12:20:00,36.43,36.43,36.18,36.32,28700.0,22.6266,22.6266,22.4713,22.5583,28700.0
2008-10-06 12:25:00,36.33,36.33,36.1,36.21,35800.0,22.5645,22.5645,22.4216,22.4899,35800.0
2008-10-06 12:30:00,36.23,36.46,36.2,36.26,35900.0,22.5024,22.6452,22.4837,22.521,35900.0
2008-10-06 12:35:00,36.28,36.31,36.08,36.08,28300.0,22.5334,22.552,22.4092,22.4092,28300.0
2008-10-06 12:40:00,36.05,36.22,36.01,36.18,22900.0,22.3906,22.4961,22.3657,22.4713,22900.0
2008-10-06 12:45:00,36.18,36.27,36.0,36.24,30600.0,22.4713,22.5272,22.3595,22.5086,30600.0
2008-10-06 12:50:00,36.24,36.3,36.19,36.22,23800.0,22.5086,22.5458,22.4775,22.4961,23800.0
2008-10-06 12:55:00,36.21,36.27,36.03,36.05,31400.0,22.4899,22.5272,22.3781,22.3906,31400.0
2008-10-06 13:00:00,36.04,36.29,35.94,36.25,41100.0,22.3843,22.5396,22.3222,22.5148,41100.0
2008-10-06 13:05:00,36.25,36.33,36.15,36.16,35600.0,22.5148,22.5645,22.4527,22.4589,35600.0
2008-10-06 13:10:00,36.18,36.32,36.07,36.13,31400.0,22.4713,22.5583,22.403,22.4402,31400.0
2008-10-06 13:15:00,36.12,36.43,36.08,36.29,39600.0,22.434,22.6266,22.4092,22.5396,39600.0
2008-10-06 13:20:00,36.3,36.56,36.26,36.52,34200.0,22.5458,22.7073,22.521,22.6825,34200.0
2008-10-06 13:25:00,36.53,36.57,36.3,36.34,24400.0,22.6887,22.7135,22.5458,22.5707,24400.0
2008-10-06 13:30:00,36.37,36.37,36.08,36.1,26100.0,22.5893,22.5893,22.4092,22.4216,26100.0
2008-10-06 13:35:00,36.14,36.18,36.02,36.15,25900.0,22.4465,22.4713,22.3719,22.4527,25900.0
2008-10-06 13:40:00,36.15,36.36,36.08,36.2,68100.0,22.4527,22.5831,22.4092,22.4837,68100.0
2008-10-06 13:45:00,36.19,36.19,35.81,35.85,40500.0,22.4775,22.4775,22.2415,22.2663,40500.0
2008-10-06 13:50:00,35.86,36.09,35.78,36.08,41300.0,22.2725,22.4154,22.2229,22.4092,41300.0
2008-10-06 13:55:00,36.09,36.17,36.03,36.05,27900.0,22.4154,22.4651,22.3781,22.3906,27900.0
2008-10-06 14:00:00,36.05,36.08,35.81,35.84,40600.0,22.3906,22.4092,22.2415,22.2601,40600.0
2008-10-06 14:05:00,35.82,36.06,35.79,35.8,79400.0,22.2477,22.3968,22.2291,22.2353,79400.0
2008-10-06 14:10:00,35.8,36.08,35.75,35.8,64200.0,22.2353,22.4092,22.2042,22.2353,64200.0
2008-10-06 14:15:00,35.82,35.96,35.68,35.69,57900.0,22.2477,22.3347,22.1608,22.167,57900.0
2008-10-06 14:20:00,35.69,35.76,35.53,35.53,57300.0,22.167,22.2104,22.0676,22.0676,57300.0
2008-10-06 14:25:00,35.55,35.69,35.28,35.52,102200.0,22.08,22.167,21.9123,22.0614,102200.0
2008-10-06 14:30:00,35.52,35.59,35.25,35.59,78400.0,22.0614,22.1049,21.8937,22.1049,78400.0
2008-10-06 14:35:00,35.59,35.75,35.48,35.49,100500.0,22.1049,22.2042,22.0365,22.0427,100500.0
2008-10-06 14:40:00,35.49,35.57,35.37,35.4,98700.0,22.0427,22.0924,21.9682,21.9868,98700.0
2008-10-06 14:45:00,35.39,35.65,35.28,35.61,125800.0,21.9806,22.1421,21.9123,22.1173,125800.0
2008-10-06 14:50:00,35.59,35.91,35.53,35.88,86700.0,22.1049,22.3036,22.0676,22.285,86700.0
2008-10-06 14:55:00,35.88,36.13,35.77,35.93,99300.0,22.285,22.4402,22.2167,22.316,99300.0
2008-10-06 15:00:00,35.93,36.02,35.62,35.94,124700.0,22.316,22.3719,22.1235,22.3222,124700.0
2008-10-06 15:05:00,35.93,36.32,35.89,36.32,125900.0,22.316,22.5583,22.2912,22.5583,125900.0
2008-10-06 15:10:00,36.31,36.69,36.23,36.68,132600.0,22.552,22.7881,22.5024,22.7818,132600.0
2008-10-06 15:15:00,36.68,37.2,36.47,37.13,217400.0,22.7818,23.1048,22.6514,23.0613,217400.0
2008-10-06 15:20:00,37.15,37.26,36.85,36.85,185600.0,23.0738,23.1421,22.8874,22.8874,185600.0
2008-10-06 15:25:00,36.85,37.42,36.76,37.29,196800.0,22.8874,23.2415,22.8315,23.1607,196800.0
2008-10-06 15:30:00,37.29,37.51,37.18,37.39,247700.0,23.1607,23.2974,23.0924,23.2228,247700.0
2008-10-06 15:35:00,37.38,37.44,36.9,36.97,166700.0,23.2166,23.2539,22.9185,22.962,166700.0
2008-10-06 15:40:00,36.95,37.27,36.77,37.2,302300.0,22.9495,23.1483,22.8377,23.1048,302300.0
2008-10-06 15:45:00,37.2,37.86,37.05,37.48,247700.0,23.1048,23.5147,23.0117,23.2787,247700.0
2008-10-06 15:50:00,37.46,37.65,37.2,37.64,254000.0,23.2663,23.3843,23.1048,23.3781,254000.0
2008-10-06 15:55:00,37.64,37.85,37.45,37.48,276000.0,23.3781,23.5085,23.2601,23.2787,276000.0
2008-10-07 09:30:00,38.14,38.14,37.71,37.92,126000.0,23.6887,23.6887,23.4216,23.552,126000.0
2008-10-07 09:35:00,37.96,38.32,37.82,38.28,70900.0,23.5769,23.8004,23.4899,23.7756,70900.0
2008-10-07 09:40:00,38.28,38.74,38.27,38.54,103700.0,23.7756,24.0613,23.7694,23.9371,103700.0
2008-10-07 09:45:00,38.55,38.55,38.05,38.34,101900.0,23.9433,23.9433,23.6328,23.8129,101900.0
2008-10-07 09:50:00,38.34,38.35,37.71,37.77,206500.0,23.8129,23.8191,23.4216,23.4588,206500.0
2008-10-07 09:55:00,37.75,37.92,37.55,37.71,300300.0,23.4464,23.552,23.3222,23.4216,300300.0
2008-10-07 10:00:00,37.71,38.08,37.69,38.08,131200.0,23.4216,23.6514,23.4092,23.6514,131200.0
2008-10-07 10:05:00,38.1,38.26,37.81,37.9,107300.0,23.6638,23.7632,23.4837,23.5396,107300.0
2008-10-07 10:10:00,37.91,38.07,37.67,37.99,90800.0,23.5458,23.6452,23.3967,23.5955,90800.0
2008-10-07 10:15:00,38.01,38.09,37.8,37.95,111300.0,23.6079,23.6576,23.4775,23.5706,111300.0
2008-10-07 10:20:00,37.95,38.02,37.66,37.85,158800.0,23.5706,23.6141,23.3905,23.5085,158800.0
2008-10-07 10:25:00,37.86,38.31,37.85,38.3,107900.0,23.5147,23.7942,23.5085,23.788,107900.0
2008-10-07 10:30:00,38.3,38.35,38.19,38.2,84200.0,23.788,23.8191,23.7197,23.7259,84200.0
2008-10-07 10:35:00,38.19,38.2,37.79,37.97,86400.0,23.7197,23.7259,23.4713,23.5831,86400.0
2008-10-07 10:40:00,38.02,38.04,37.59,37.82,95500.0,23.6141,23.6265,23.347,23.4899,95500.0
2008-10-07 10:45:00,37.81,37.92,37.68,37.69,62000.0,23.4837,23.552,23.4029,23.4092,62000.0
2008-10-07 10:50:00,37.68,37.68,37.4,37.52,63600.0,23.4029,23.4029,23.229,23.3036,63600.0
2008-10-07 10:55:00,37.54,37.56,37.3,37.47,74800.0,23.316,23.3284,23.1669,23.2725,74800.0
2008-10-07 11:00:00,37.47,37.66,37.44,37.53,50200.0,23.2725,23.3905,23.2539,23.3098,50200.0
2008-10-07 11:05:00,37.54,37.61,37.3,37.39,46100.0,23.316,23.3595,23.1669,23.2228,46100.0
2008-10-07 11:10:00,37.38,37.4,37.17,37.36,92000.0,23.2166,23.229,23.0862,23.2042,92000.0
2008-10-07 11:15:00,37.39,37.41,37.3,37.37,44500.0,23.2228,23.2352,23.1669,23.2104,44500.0
2008-10-07 11:20:00,37.35,37.36,37.07,37.33,99200.0,23.198,23.2042,23.0241,23.1856,99200.0
2008-10-07 11:25:00,37.33,37.51,37.22,37.41,46000.0,23.1856,23.2974,23.1172,23.2352,46000.0
2008-10-07 11:30:00,37.42,37.64,37.36,37.37,82200.0,23.2415,23.3781,23.2042,23.2104,82200.0
2008-10-07 11:35:00,37.36,37.64,37.35,37.46,76100.0,23.2042,23.3781,23.198,23.2663,76100.0
2008-10-07 11:40:00,37.48,37.71,37.42,37.71,60700.0,23.2787,23.4216,23.2415,23.4216,60700.0
2008-10-07 11:45:00,37.72,37.98,37.65,37.91,80500.0,23.4278,23.5893,23.3843,23.5458,80500.0
2008-10-07 11:50:00,37.92,37.92,37.68,37.83,62100.0,23.552,23.552,23.4029,23.4961,62100.0
2008-10-07 11:55:00,37.84,37.9,37.53,37.74,70500.0,23.5023,23.5396,23.3098,23.4402,70500.0
2008-10-07 12:00:00,37.73,37.73,37.34,37.43,53900.0,23.434,23.434,23.1918,23.2477,53900.0
2008-10-07 12:05:00,37.43,37.51,37.32,37.32,81400.0,23.2477,23.2974,23.1794,23.1794,81400.0
2008-10-07 12:10:00,37.32,37.55,37.28,37.5,70600.0,23.1794,23.3222,23.1545,23.2911,70600.0
2008-10-07 12:15:00,37.5,37.72,37.42,37.69,43100.0,23.2911,23.4278,23.2415,23.4092,43100.0
2008-10-07 12:20:00,37.69,37.85,37.57,37.6,66300.0,23.4092,23.5085,23.3346,23.3533,66300.0
2008-10-07 12:25:00,37.58,37.58,37.15,37.25,83200.0,23.3408,23.3408,23.0738,23.1359,83200.0
2008-10-07 12:30:00,37.27,37.36,37.2,37.2,26300.0,23.1483,23.2042,23.1048,23.1048,26300.0
2008-10-07 12:35:00,37.2,37.23,36.93,37.1,63200.0,23.1048,23.1235,22.9371,23.0427,63200.0
2008-10-07 12:40:00,37.09,37.28,37.04,37.2,65500.0,23.0365,23.1545,23.0054,23.1048,65500.0
2008-10-07 12:45:00,37.19,37.25,37.03,37.04,111200.0,23.0986,23.1359,22.9992,23.0054,111200.0
2008-10-07 12:50:00,37.06,37.18,36.94,36.96,66500.0,23.0179,23.0924,22.9433,22.9558,66500.0
2008-10-07 12:55:00,36.97,37.15,36.91,37.08,49300.0,22.962,23.0738,22.9247,23.0303,49300.0
2008-10-07 13:00:00,37.07,37.27,37.02,37.12,27200.0,23.0241,23.1483,22.993,23.0551,27200.0
2008-10-07 13:05:00,37.11,37.33,37.01,37.29,52000.0,23.0489,23.1856,22.9868,23.1607,52000.0
2008-10-07 13:10:00,37.31,37.36,37.05,37.1,57600.0,23.1731,23.2042,23.0117,23.0427,57600.0
2008-10-07 13:15:00,37.1,37.23,36.84,37.05,81800.0,23.0427,23.1235,22.8812,23.0117,81800.0
2008-10-07 13:20:00,37.07,37.21,36.74,36.95,108000.0,23.0241,23.111,22.8191,22.9495,108000.0
2008-10-07 13:25:00,36.93,36.93,36.51,36.72,76800.0,22.9371,22.9371,22.6763,22.8067,76800.0
2008-10-07 13:30:00,36.72,37.0,36.67,36.85,89700.0,22.8067,22.9806,22.7756,22.8874,89700.0
2008-10-07 13:35:00,36.85,37.15,36.73,37.02,89000.0,22.8874,23.0738,22.8129,22.993,89000.0
2008-10-07 13:40:00,37.01,37.06,36.63,36.67,48700.0,22.9868,23.0179,22.7508,22.7756,48700.0
2008-10-07 13:45:00,36.68,36.8,36.54,36.55,104600.0,22.7818,22.8564,22.6949,22.7011,104600.0
2008-10-07 13:50:00,36.56,36.71,36.4,36.58,63400.0,22.7073,22.8005,22.6079,22.7197,63400.0
2008-10-07 13:55:00,36.6,36.64,36.32,36.35,66600.0,22.7322,22.757,22.5583,22.5769,66600.0
2008-10-07 14:00:00,36.38,36.74,36.34,36.59,44500.0,22.5955,22.8191,22.5707,22.7259,44500.0
2008-10-07 14:05:00,36.57,36.65,36.39,36.61,64300.0,22.7135,22.7632,22.6017,22.7384,64300.0
2008-10-07 14:10:00,36.62,36.67,36.14,36.52,68000.0,22.7446,22.7756,22.4465,22.6825,68000.0
2008-10-07 14:15:00,36.65,36.97,36.28,36.91,141600.0,22.7632,22.962,22.5334,22.9247,141600.0
2008-10-07 14:20:00,36.9,37.26,36.86,36.93,64500.0,22.9185,23.1421,22.8936,22.9371,64500.0
2008-10-07 14:25:00,36.91,37.1,36.84,37.07,80900.0,22.9247,23.0427,22.8812,23.0241,80900.0
2008-10-07 14:30:00,37.09,37.4,36.85,36.95,82800.0,23.0365,23.229,22.8874,22.9495,82800.0
2008-10-07 14:35:00,36.98,37.22,36.86,36.93,64400.0,22.9682,23.1172,22.8936,22.9371,64400.0
2008-10-07 14:40:00,36.94,37.08,36.92,36.97,88700.0,22.9433,23.0303,22.9309,22.962,88700.0
2008-10-07 14:45:00,36.97,37.27,36.93,37.1,83000.0,22.962,23.1483,22.9371,23.0427,83000.0
2008-10-07 14:50:00,37.11,37.11,36.74,36.83,48900.0,23.0489,23.0489,22.8191,22.875,48900.0
2008-10-07 14:55:00,36.82,36.83,36.63,36.76,60800.0,22.8688,22.875,22.7508,22.8315,60800.0
2008-10-07 15:00:00,36.77,36.8,36.49,36.62,81400.0,22.8377,22.8564,22.6638,22.7446,81400.0
2008-10-07 15:05:00,36.63,36.64,36.36,36.56,73600.0,22.7508,22.757,22.5831,22.7073,73600.0
2008-10-07 15:10:00,36.56,36.84,36.52,36.66,100100.0,22.7073,22.8812,22.6825,22.7694,100100.0
2008-10-07 15:15:00,36.66,36.7,36.21,36.35,102400.0,22.7694,22.7943,22.4899,22.5769,102400.0
2008-10-07 15:20:00,36.38,36.43,36.2,36.21,123600.0,22.5955,22.6266,22.4837,22.4899,123600.0
2008-10-07 15:25:00,36.22,36.43,36.19,36.39,113100.0,22.4961,22.6266,22.4775,22.6017,113100.0
2008-10-07 15:30:00,36.39,36.6,36.22,36.37,108000.0,22.6017,22.7322,22.4961,22.5893,108000.0
2008-10-07 15:35:00,36.4,36.41,36.21,36.25,101300.0,22.6079,22.6142,22.4899,22.5148,101300.0
2008-10-07 15:40:00,36.25,36.38,36.1,36.22,179400.0,22.5148,22.5955,22.4216,22.4961,179400.0
2008-10-07 15:45:00,36.21,36.32,36.14,36.21,234800.0,22.4899,22.5583,22.4465,22.4899,234800.0
2008-10-07 15:50:00,36.23,36.3,36.16,36.24,202600.0,22.5024,22.5458,22.4589,22.5086,202600.0
2008-10-07 15:55:00,36.23,36.25,35.96,36.08,394200.0,22.5024,22.5148,22.3347,22.4092,394200.0
2008-10-08 09:30:00,35.38,36.33,35.1,36.05,142100.0,21.9744,22.5645,21.8005,22.3906,142100.0
2008-10-08 09:35:00,36.05,36.67,35.87,36.59,69500.0,22.3906,22.7756,22.2788,22.7259,69500.0
2008-10-08 09:40:00,36.55,37.07,36.39,36.78,132000.0,22.7011,23.0241,22.6017,22.844,132000.0
2008-10-08 09:45:00,36.81,37.54,36.71,37.38,148700.0,22.8626,23.316,22.8005,23.2166,148700.0
2008-10-08 09:50:00,37.49,37.85,36.92,37.3,168400.0,23.2849,23.5085,22.9309,23.1669,168400.0
2008-10-08 09:55:00,37.31,37.42,37.09,37.26,175100.0,23.1731,23.2415,23.0365,23.1421,175100.0
2008-10-08 10:00:00,37.31,38.07,37.29,37.96,177000.0,23.1731,23.6452,23.1607,23.5769,177000.0
2008-10-08 10:05:00,37.93,38.0,37.42,37.6,146800.0,23.5582,23.6017,23.2415,23.3533,146800.0
2008-10-08 10:10:00,37.54,37.96,37.53,37.86,193700.0,23.316,23.5769,23.3098,23.5147,193700.0
2008-10-08 10:15:00,37.85,37.87,37.0,37.08,101900.0,23.5085,23.521,22.9806,23.0303,101900.0
2008-10-08 10:20:00,37.08,37.34,36.84,37.25,180900.0,23.0303,23.1918,22.8812,23.1359,180900.0
2008-10-08 10:25:00,37.25,37.32,36.95,37.11,214100.0,23.1359,23.1794,22.9495,23.0489,214100.0
2008-10-08 10:30:00,37.15,37.36,36.82,36.87,262700.0,23.0738,23.2042,22.8688,22.8999,262700.0
2008-10-08 10:35:00,36.87,36.94,36.55,36.66,162400.0,22.8999,22.9433,22.7011,22.7694,162400.0
2008-10-08 10:40:00,36.65,36.83,36.37,36.38,126200.0,22.7632,22.875,22.5893,22.5955,126200.0
2008-10-08 10:45:00,36.37,36.63,36.24,36.36,83000.0,22.5893,22.7508,22.5086,22.5831,83000.0
2008-10-08 10:50:00,36.31,36.64,36.24,36.42,102600.0,22.552,22.757,22.5086,22.6204,102600.0
2008-10-08 10:55:00,36.4,36.42,36.15,36.26,311600.0,22.6079,22.6204,22.4527,22.521,311600.0
2008-10-08 11:00:00,36.25,36.49,36.12,36.42,168200.0,22.5148,22.6638,22.434,22.6204,168200.0
2008-10-08 11:05:00,36.45,36.46,36.03,36.18,164700.0,22.639,22.6452,22.3781,22.4713,164700.0
2008-10-08 11:10:00,36.18,36.21,35.96,36.07,141400.0,22.4713,22.4899,22.3347,22.403,141400.0
2008-10-08 11:15:00,36.08,36.2,35.95,36.13,148600.0,22.4092,22.4837,22.3284,22.4402,148600.0
2008-10-08 11:20:00,36.12,36.27,36.12,36.21,123000.0,22.434,22.5272,22.434,22.4899,123000.0
2008-10-08 11:25:00,36.21,36.31,36.1,36.11,187800.0,22.4899,22.552,22.4216,22.4278,187800.0
2008-10-08 11:30:00,36.1,36.23,35.88,36.01,218200.0,22.4216,22.5024,22.285,22.3657,218200.0
2008-10-08 11:35:00,35.96,36.05,35.61,35.93,169400.0,22.3347,22.3906,22.1173,22.316,169400.0
2008-10-08 11:40:00,35.92,36.07,35.51,35.59,176300.0,22.3098,22.403,22.0552,22.1049,176300.0
2008-10-08 11:45:00,35.57,36.03,35.44,35.95,171900.0,22.0924,22.3781,22.0117,22.3284,171900.0
2008-10-08 11:50:00,35.91,35.93,35.74,35.8,107700.0,22.3036,22.316,22.198,22.2353,107700.0
2008-10-08 11:55:00,35.81,36.0,35.33,35.93,123000.0,22.2415,22.3595,21.9434,22.316,123000.0
2008-10-08 12:00:00,35.92,35.99,35.68,35.73,84000.0,22.3098,22.3533,22.1608,22.1918,84000.0
2008-10-08 12:05:00,35.76,35.78,35.34,35.54,126400.0,22.2104,22.2229,21.9496,22.0738,126400.0
2008-10-08 12:10:00,35.54,35.71,35.42,35.63,92900.0,22.0738,22.1794,21.9993,22.1297,92900.0
2008-10-08 12:15:00,35.62,35.97,35.49,35.93,111300.0,22.1235,22.3409,22.0427,22.316,111300.0
2008-10-08 12:20:00,35.94,36.0,35.5,35.53,92800.0,22.3222,22.3595,22.049,22.0676,92800.0
2008-10-08 12:25:00,35.53,35.72,35.47,35.5,79000.0,22.0676,22.1856,22.0303,22.049,79000.0
2008-10-08 12:30:00,35.5,35.66,35.46,35.56,79000.0,22.049,22.1483,22.0241,22.0862,79000.0
2008-10-08 12:35:00,35.53,35.98,35.47,35.65,105500.0,22.0676,22.3471,22.0303,22.1421,105500.0
2008-10-08 12:40:00,35.65,36.0,35.65,35.72,173300.0,22.1421,22.3595,22.1421,22.1856,173300.0
2008-10-08 12:45:00,35.73,35.77,35.5,35.63,89700.0,22.1918,22.2167,22.049,22.1297,89700.0
2008-10-08 12:50:00,35.61,35.87,35.55,35.7,77200.0,22.1173,22.2788,22.08,22.1732,77200.0
2008-10-08 12:55:00,35.72,35.75,35.5,35.7,79500.0,22.1856,22.2042,22.049,22.1732,79500.0
2008-10-08 13:00:00,35.69,36.09,35.65,36.06,160400.0,22.167,22.4154,22.1421,22.3968,160400.0
2008-10-08 13:05:00,36.04,36.27,35.96,36.24,102400.0,22.3843,22.5272,22.3347,22.5086,102400.0
2008-10-08 13:10:00,36.25,36.3,35.94,36.2,138300.0,22.5148,22.5458,22.3222,22.4837,138300.0
2008-10-08 13:15:00,36.21,36.27,36.0,36.13,83200.0,22.4899,22.5272,22.3595,22.4402,83200.0
2008-10-08 13:20:00,36.13,36.3,36.02,36.12,93800.0,22.4402,22.5458,22.3719,22.434,93800.0
2008-10-08 13:25:00,36.12,36.19,35.76,35.81,83500.0,22.434,22.4775,22.2104,22.2415,83500.0
2008-10-08 13:30:00,35.81,36.01,35.69,35.94,104700.0,22.2415,22.3657,22.167,22.3222,104700.0
2008-10-08 13:35:00,35.92,36.34,35.92,36.07,56900.0,22.3098,22.5707,22.3098,22.403,56900.0
2008-10-08 13:40:00,36.06,36.53,36.05,36.45,78000.0,22.3968,22.6887,22.3906,22.639,78000.0
2008-10-08 13:45:00,36.46,36.53,36.17,36.28,60900.0,22.6452,22.6887,22.4651,22.5334,60900.0
2008-10-08 13:50:00,36.27,36.66,36.24,36.63,72100.0,22.5272,22.7694,22.5086,22.7508,72100.0
2008-10-08 13:55:00,36.64,37.0,36.61,36.91,80700.0,22.757,22.9806,22.7384,22.9247,80700.0
2008-10-08 14:00:00,36.87,37.08,36.66,37.03,143700.0,22.8999,23.0303,22.7694,22.9992,143700.0
2008-10-08 14:05:00,37.05,37.13,36.76,37.06,231400.0,23.0117,23.0613,22.8315,23.0179,231400.0
2008-10-08 14:10:00,37.06,37.17,36.73,37.0,102600.0,23.0179,23.0862,22.8129,22.9806,102600.0
2008-10-08 14:15:00,37.01,37.01,36.82,36.95,80800.0,22.9868,22.9868,22.8688,22.9495,80800.0
2008-10-08 14:20:00,37.0,37.31,37.0,37.28,169300.0,22.9806,23.1731,22.9806,23.1545,169300.0
2008-10-08 14:25:00,37.28,37.43,37.06,37.12,108500.0,23.1545,23.2477,23.0179,23.0551,108500.0
2008-10-08 14:30:00,37.15,37.39,37.07,37.11,116000.0,23.0738,23.2228,23.0241,23.0489,116000.0
2008-10-08 14:35:00,37.11,37.33,36.97,37.1,99000.0,23.0489,23.1856,22.962,23.0427,99000.0
2008-10-08 14:40:00,37.09,37.19,36.69,36.71,72200.0,23.0365,23.0986,22.7881,22.8005,72200.0
2008-10-08 14:45:00,36.7,37.02,36.7,36.94,87700.0,22.7943,22.993,22.7943,22.9433,87700.0
2008-10-08 14:50:00,36.94,37.38,36.91,37.38,160100.0,22.9433,23.2166,22.9247,23.2166,160100.0
2008-10-08 14:55:00,37.4,37.56,37.24,37.3,148200.0,23.229,23.3284,23.1297,23.1669,148200.0
2008-10-08 15:00:00,37.3,37.33,36.95,37.29,145700.0,23.1669,23.1856,22.9495,23.1607,145700.0
2008-10-08 15:05:00,37.28,37.53,37.25,37.43,173700.0,23.1545,23.3098,23.1359,23.2477,173700.0
2008-10-08 15:10:00,37.42,37.49,37.04,37.09,106500.0,23.2415,23.2849,23.0054,23.0365,106500.0
2008-10-08 15:15:00,37.11,37.69,36.96,37.63,140400.0,23.0489,23.4092,22.9558,23.3719,140400.0
2008-10-08 15:20:00,37.63,37.67,37.23,37.46,143800.0,23.3719,23.3967,23.1235,23.2663,143800.0
2008-10-08 15:25:00,37.47,37.67,37.12,37.19,121700.0,23.2725,23.3967,23.0551,23.0986,121700.0
2008-10-08 15:30:00,37.19,37.41,37.16,37.21,125100.0,23.0986,23.2352,23.08,23.111,125100.0
2008-10-08 15:35:00,37.23,37.23,36.66,36.69,165800.0,23.1235,23.1235,22.7694,22.7881,165800.0
2008-10-08 15:40:00,36.7,36.96,36.45,36.84,218200.0,22.7943,22.9558,22.639,22.8812,218200.0
2008-10-08 15:45:00,36.9,36.94,36.25,36.34,203900.0,22.9185,22.9433,22.5148,22.5707,203900.0
2008-10-08 15:50:00,36.35,36.53,36.06,36.14,168500.0,22.5769,22.6887,22.3968,22.4465,168500.0
2008-10-08 15:55:00,36.14,36.37,36.01,36.15,402700.0,22.4465,22.5893,22.3657,22.4527,402700.0
2008-10-09 09:30:00,36.95,36.96,36.36,36.81,120400.0,22.9495,22.9558,22.5831,22.8626,120400.0
2008-10-09 09:35:00,36.78,36.86,36.59,36.85,60100.0,22.844,22.8936,22.7259,22.8874,60100.0
2008-10-09 09:40:00,36.84,37.48,36.83,37.32,111400.0,22.8812,23.2787,22.875,23.1794,111400.0
2008-10-09 09:45:00,37.31,37.62,37.3,37.51,150900.0,23.1731,23.3657,23.1669,23.2974,150900.0
2008-10-09 09:50:00,37.52,37.72,37.46,37.48,142900.0,23.3036,23.4278,23.2663,23.2787,142900.0
2008-10-09 09:55:00,37.47,37.5,36.75,36.76,94400.0,23.2725,23.2911,22.8253,22.8315,94400.0
2008-10-09 10:00:00,36.76,37.01,36.44,36.96,108200.0,22.8315,22.9868,22.6328,22.9558,108200.0
2008-10-09 10:05:00,36.94,37.14,36.8,37.08,113800.0,22.9433,23.0676,22.8564,23.0303,113800.0
2008-10-09 10:10:00,37.07,37.3,36.9,36.93,84300.0,23.0241,23.1669,22.9185,22.9371,84300.0
2008-10-09 10:15:00,36.93,37.2,36.8,36.85,134300.0,22.9371,23.1048,22.8564,22.8874,134300.0
2008-10-09 10:20:00,36.88,36.92,36.43,36.43,47300.0,22.9061,22.9309,22.6266,22.6266,47300.0
2008-10-09 10:25:00,36.45,36.61,36.31,36.39,80300.0,22.639,22.7384,22.552,22.6017,80300.0
2008-10-09 10:30:00,36.38,36.77,36.38,36.69,116800.0,22.5955,22.8377,22.5955,22.7881,116800.0
2008-10-09 10:35:00,36.66,36.75,36.29,36.3,52800.0,22.7694,22.8253,22.5396,22.5458,52800.0
2008-10-09 10:40:00,36.3,36.5,36.21,36.3,111700.0,22.5458,22.6701,22.4899,22.5458,111700.0
2008-10-09 10:45:00,36.26,36.75,36.16,36.63,63300.0,22.521,22.8253,22.4589,22.7508,63300.0
2008-10-09 10:50:00,36.65,36.68,36.22,36.29,99700.0,22.7632,22.7818,22.4961,22.5396,99700.0
2008-10-09 10:55:00,36.31,36.55,36.17,36.35,94900.0,22.552,22.7011,22.4651,22.5769,94900.0
2008-10-09 11:00:00,36.35,36.45,36.19,36.23,123800.0,22.5769,22.639,22.4775,22.5024,123800.0
2008-10-09 11:05:00,36.24,36.33,35.95,36.24,128900.0,22.5086,22.5645,22.3284,22.5086,128900.0
2008-10-09 11:10:00,36.24,36.33,36.13,36.3,92900.0,22.5086,22.5645,22.4402,22.5458,92900.0
2008-10-09 11:15:00,36.31,36.55,36.26,36.32,126500.0,22.552,22.7011,22.521,22.5583,126500.0
2008-10-09 11:20:00,36.35,36.69,36.34,36.46,138900.0,22.5769,22.7881,22.5707,22.6452,138900.0
2008-10-09 11:25:00,36.46,36.67,36.38,36.67,127900.0,22.6452,22.7756,22.5955,22.7756,127900.0
2008-10-09 11:30:00,36.65,36.75,36.47,36.55,92300.0,22.7632,22.8253,22.6514,22.7011,92300.0
2008-10-09 11:35:00,36.56,37.06,36.56,36.8,105700.0,22.7073,23.0179,22.7073,22.8564,105700.0
2008-10-09 11:40:00,36.75,37.04,36.75,36.99,89800.0,22.8253,23.0054,22.8253,22.9744,89800.0
2008-10-09 11:45:00,37.0,37.34,37.0,37.25,92700.0,22.9806,23.1918,22.9806,23.1359,92700.0
2008-10-09 11:50:00,37.21,37.3,36.93,37.01,153400.0,23.111,23.1669,22.9371,22.9868,153400.0
2008-10-09 11:55:00,37.0,37.12,36.88,37.01,134700.0,22.9806,23.0551,22.9061,22.9868,134700.0
2008-10-09 12:00:00,37.02,37.11,36.75,36.84,89600.0,22.993,23.0489,22.8253,22.8812,89600.0
2008-10-09 12:05:00,36.83,37.15,36.73,37.02,90700.0,22.875,23.0738,22.8129,22.993,90700.0
2008-10-09 12:10:00,37.01,37.23,36.94,36.98,35100.0,22.9868,23.1235,22.9433,22.9682,35100.0
2008-10-09 12:15:00,36.98,37.25,36.92,37.18,38200.0,22.9682,23.1359,22.9309,23.0924,38200.0
2008-10-09 12:20:00,37.18,37.26,36.96,37.04,36700.0,23.0924,23.1421,22.9558,23.0054,36700.0
2008-10-09 12:25:00,37.07,37.21,36.86,36.88,42300.0,23.0241,23.111,22.8936,22.9061,42300.0
2008-10-09 12:30:00,36.89,37.03,36.89,36.92,52500.0,22.9123,22.9992,22.9123,22.9309,52500.0
2008-10-09 12:35:00,36.92,37.03,36.79,36.79,32000.0,22.9309,22.9992,22.8502,22.8502,32000.0
2008-10-09 12:40:00,36.77,36.8,36.57,36.69,40200.0,22.8377,22.8564,22.7135,22.7881,40200.0
2008-10-09 12:45:00,36.69,36.74,36.56,36.66,104600.0,22.7881,22.8191,22.7073,22.7694,104600.0
2008-10-09 12:50:00,36.66,36.89,36.6,36.88,50800.0,22.7694,22.9123,22.7322,22.9061,50800.0
2008-10-09 12:55:00,36.88,37.01,36.82,37.01,70400.0,22.9061,22.9868,22.8688,22.9868,70400.0
2008-10-09 13:00:00,36.99,37.08,36.85,36.85,41900.0,22.9744,23.0303,22.8874,22.8874,41900.0
2008-10-09 13:05:00,36.85,36.91,36.76,36.79,52000.0,22.8874,22.9247,22.8315,22.8502,52000.0
2008-10-09 13:10:00,36.8,37.27,36.8,37.07,82600.0,22.8564,23.1483,22.8564,23.0241,82600.0
2008-10-09 13:15:00,37.06,37.2,37.02,37.08,67000.0,23.0179,23.1048,22.993,23.0303,67000.0
2008-10-09 13:20:00,37.08,37.08,36.8,36.85,85200.0,23.0303,23.0303,22.8564,22.8874,85200.0
2008-10-09 13:25:00,36.84,37.39,36.7,37.12,135500.0,22.8812,23.2228,22.7943,23.0551,135500.0
2008-10-09 13:30:00,37.12,37.36,36.96,37.1,78300.0,23.0551,23.2042,22.9558,23.0427,78300.0
2008-10-09 13:35:00,37.14,37.42,36.93,36.96,124600.0,23.0676,23.2415,22.9371,22.9558,124600.0
2008-10-09 13:40:00,36.98,37.13,36.88,36.96,45400.0,22.9682,23.0613,22.9061,22.9558,45400.0
2008-10-09 13:45:00,36.95,37.08,36.81,36.85,47100.0,22.9495,23.0303,22.8626,22.8874,47100.0
2008-10-09 13:50:00,36.85,36.89,36.72,36.83,27400.0,22.8874,22.9123,22.8067,22.875,27400.0
2008-10-09 13:55:00,36.81,36.99,36.81,36.92,38800.0,22.8626,22.9744,22.8626,22.9309,38800.0
2008-10-09 14:00:00,36.92,37.18,36.92,37.01,82400.0,22.9309,23.0924,22.9309,22.9868,82400.0
2008-10-09 14:05:00,37.02,37.05,36.84,37.01,62600.0,22.993,23.0117,22.8812,22.9868,62600.0
2008-10-09 14:10:00,37.01,37.08,36.73,36.78,69500.0,22.9868,23.0303,22.8129,22.844,69500.0
2008-10-09 14:15:00,36.76,37.0,36.62,36.78,72300.0,22.8315,22.9806,22.7446,22.844,72300.0
2008-10-09 14:20:00,36.76,36.76,36.61,36.72,63700.0,22.8315,22.8315,22.7384,22.8067,63700.0
2008-10-09 14:25:00,36.72,36.82,36.63,36.66,57800.0,22.8067,22.8688,22.7508,22.7694,57800.0
2008-10-09 14:30:00,36.67,36.79,36.58,36.61,54000.0,22.7756,22.8502,22.7197,22.7384,54000.0
2008-10-09 14:35:00,36.59,36.7,36.48,36.58,53700.0,22.7259,22.7943,22.6576,22.7197,53700.0
2008-10-09 14:40:00,36.59,36.92,36.57,36.7,86200.0,22.7259,22.9309,22.7135,22.7943,86200.0
2008-10-09 14:45:00,36.7,36.7,36.41,36.56,52000.0,22.7943,22.7943,22.6142,22.7073,52000.0
2008-10-09 14:50:00,36.54,36.55,36.25,36.28,88400.0,22.6949,22.7011,22.5148,22.5334,88400.0
2008-10-09 14:55:00,36.26,36.51,36.22,36.26,84500.0,22.521,22.6763,22.4961,22.521,84500.0
2008-10-09 15:00:00,36.28,36.3,36.01,36.13,217000.0,22.5334,22.5458,22.3657,22.4402,217000.0
2008-10-09 15:05:00,36.14,36.32,36.04,36.3,123200.0,22.4465,22.5583,22.3843,22.5458,123200.0
2008-10-09 15:10:00,36.29,36.33,35.95,36.05,186200.0,22.5396,22.5645,22.3284,22.3906,186200.0
2008-10-09 15:15:00,36.06,36.25,35.7,35.77,218000.0,22.3968,22.5148,22.1732,22.2167,218000.0
2008-10-09 15:20:00,35.76,35.92,35.62,35.79,114700.0,22.2104,22.3098,22.1235,22.2291,114700.0
2008-10-09 15:25:00,35.81,35.82,35.47,35.51,106100.0,22.2415,22.2477,22.0303,22.0552,106100.0
2008-10-09 15:30:00,35.52,35.59,35.22,35.34,154300.0,22.0614,22.1049,21.875,21.9496,154300.0
2008-10-09 15:35:00,35.36,35.38,34.66,34.68,222000.0,21.962,21.9744,21.5272,21.5397,222000.0
2008-10-09 15:40:00,34.66,34.71,34.23,34.46,256600.0,21.5272,21.5583,21.2602,21.403,256600.0
2008-10-09 15:45:00,34.31,34.51,33.74,33.84,257700.0,21.3098,21.4341,20.9558,21.0179,257700.0
2008-10-09 15:50:00,33.75,34.77,33.75,34.77,237000.0,20.962,21.5956,20.962,21.5956,237000.0
2008-10-09 15:55:00,34.77,34.8,34.17,34.37,396300.0,21.5956,21.6142,21.2229,21.3471,396300.0
2008-10-10 09:30:00,32.56,33.14,31.76,32.0,17500.0,20.2229,20.5832,19.7261,19.8751,17500.0
2008-10-10 09:35:00,31.97,32.13,30.15,30.46,394200.0,19.8565,19.9559,18.7261,18.9186,394200.0
2008-10-10 09:40:00,30.52,32.09,30.42,32.09,311700.0,18.9559,19.931,18.8938,19.931,311700.0
2008-10-10 09:45:00,32.09,32.16,31.76,31.86,424200.0,19.931,19.9745,19.7261,19.7882,424200.0
2008-10-10 09:50:00,31.77,31.98,31.46,31.92,401800.0,19.7323,19.8627,19.5397,19.8254,401800.0
2008-10-10 09:55:00,31.93,32.05,31.56,31.8,556700.0,19.8316,19.9062,19.6018,19.7509,556700.0
2008-10-10 10:00:00,31.8,32.01,31.67,31.78,456700.0,19.7509,19.8813,19.6702,19.7385,456700.0
2008-10-10 10:05:00,31.77,32.45,30.51,32.2,412300.0,19.7323,20.1546,18.9497,19.9993,412300.0
2008-10-10 10:10:00,32.2,32.5,31.93,32.15,464600.0,19.9993,20.1857,19.8316,19.9683,464600.0
2008-10-10 10:15:00,32.2,32.33,31.97,32.09,405100.0,19.9993,20.0801,19.8565,19.931,405100.0
2008-10-10 10:20:00,32.11,32.3,32.0,32.2,271500.0,19.9434,20.0614,19.8751,19.9993,271500.0
2008-10-10 10:25:00,32.19,32.39,31.97,32.31,490000.0,19.9931,20.1173,19.8565,20.0677,490000.0
2008-10-10 10:30:00,32.3,32.32,31.47,31.47,268200.0,20.0614,20.0739,19.5459,19.5459,268200.0
2008-10-10 10:35:00,31.47,31.79,31.43,31.72,214800.0,19.5459,19.7447,19.5211,19.7012,214800.0
2008-10-10 10:40:00,31.72,31.74,31.12,31.57,222700.0,19.7012,19.7136,19.3285,19.608,222700.0
2008-10-10 10:45:00,31.6,32.09,31.45,32.02,159900.0,19.6267,19.931,19.5335,19.8875,159900.0
2008-10-10 10:50:00,32.04,32.37,31.95,32.28,164900.0,19.9,20.1049,19.8441,20.049,164900.0
2008-10-10 10:55:00,32.23,32.28,31.79,31.93,164000.0,20.018,20.049,19.7447,19.8316,164000.0
2008-10-10 11:00:00,31.93,32.22,31.93,32.03,234800.0,19.8316,20.0118,19.8316,19.8937,234800.0
2008-10-10 11:05:00,32.02,32.14,31.6,31.75,137200.0,19.8875,19.9621,19.6267,19.7198,137200.0
2008-10-10 11:10:00,31.78,31.89,31.36,31.86,159200.0,19.7385,19.8068,19.4776,19.7882,159200.0
2008-10-10 11:15:00,31.83,31.96,31.54,31.63,173000.0,19.7695,19.8503,19.5894,19.6453,173000.0
2008-10-10 11:20:00,31.64,31.82,31.57,31.75,178300.0,19.6515,19.7633,19.608,19.7198,178300.0
2008-10-10 11:25:00,31.69,31.77,31.39,31.41,184100.0,19.6826,19.7323,19.4962,19.5087,184100.0
2008-10-10 11:30:00,31.4,31.43,31.07,31.24,221500.0,19.5025,19.5211,19.2975,19.4031,221500.0
2008-10-10 11:35:00,31.24,31.6,31.24,31.5,127300.0,19.4031,19.6267,19.4031,19.5646,127300.0
2008-10-10 11:40:00,31.53,31.68,31.5,31.6,89500.0,19.5832,19.6764,19.5646,19.6267,89500.0
2008-10-10 11:45:00,31.6,31.77,31.17,31.2,81000.0,19.6267,19.7323,19.3596,19.3782,81000.0
2008-10-10 11:50:00,31.15,31.23,31.01,31.09,124900.0,19.3472,19.3969,19.2602,19.3099,124900.0
2008-10-10 11:55:00,31.08,31.51,31.08,31.46,172500.0,19.3037,19.5708,19.3037,19.5397,172500.0
2008-10-10 12:00:00,31.43,31.79,31.31,31.79,135100.0,19.5211,19.7447,19.4466,19.7447,135100.0
2008-10-10 12:05:00,31.78,31.89,31.55,31.55,112300.0,19.7385,19.8068,19.5956,19.5956,112300.0
2008-10-10 12:10:00,31.56,31.7,31.4,31.66,131500.0,19.6018,19.6888,19.5025,19.6639,131500.0
2008-10-10 12:15:00,31.65,32.11,31.65,32.03,134100.0,19.6577,19.9434,19.6577,19.8937,134100.0
2008-10-10 12:20:00,32.04,32.48,32.02,32.28,146500.0,19.9,20.1732,19.8875,20.049,146500.0
2008-10-10 12:25:00,32.28,32.41,31.85,31.96,111900.0,20.049,20.1298,19.7819,19.8503,111900.0
2008-10-10 12:30:00,31.93,32.06,31.77,31.83,109500.0,19.8316,19.9124,19.7323,19.7695,109500.0
2008-10-10 12:35:00,31.83,31.92,31.49,31.62,118100.0,19.7695,19.8254,19.5584,19.6391,118100.0
2008-10-10 12:40:00,31.61,32.45,31.54,32.32,103600.0,19.6329,20.1546,19.5894,20.0739,103600.0
2008-10-10 12:45:00,32.3,32.43,32.04,32.04,94100.0,20.0614,20.1422,19.9,19.9,94100.0
2008-10-10 12:50:00,32.04,32.13,31.83,31.93,92000.0,19.9,19.9559,19.7695,19.8316,92000.0
2008-10-10 12:55:00,31.92,31.98,31.68,31.86,79500.0,19.8254,19.8627,19.6764,19.7882,79500.0
2008-10-10 13:00:00,31.86,31.89,31.55,31.71,108700.0,19.7882,19.8068,19.5956,19.695,108700.0
2008-10-10 13:05:00,31.71,31.85,31.65,31.8,85600.0,19.695,19.7819,19.6577,19.7509,85600.0
2008-10-10 13:10:00,31.76,31.76,31.27,31.34,101900.0,19.7261,19.7261,19.4217,19.4652,101900.0
2008-10-10 13:15:00,31.35,31.39,31.24,31.28,92100.0,19.4714,19.4962,19.4031,19.4279,92100.0
2008-10-10 13:20:00,31.27,31.62,31.2,31.52,110100.0,19.4217,19.6391,19.3782,19.577,110100.0
2008-10-10 13:25:00,31.54,31.83,31.46,31.66,72000.0,19.5894,19.7695,19.5397,19.6639,72000.0
2008-10-10 13:30:00,31.66,31.69,31.35,31.4,100500.0,19.6639,19.6826,19.4714,19.5025,100500.0
2008-10-10 13:35:00,31.41,31.42,31.06,31.27,182600.0,19.5087,19.5149,19.2913,19.4217,182600.0
2008-10-10 13:40:00,31.27,31.29,30.96,31.18,126700.0,19.4217,19.4341,19.2292,19.3658,126700.0
2008-10-10 13:45:00,31.19,31.2,30.61,30.62,149700.0,19.372,19.3782,19.0118,19.018,149700.0
2008-10-10 13:50:00,30.64,31.07,30.47,30.5,173500.0,19.0304,19.2975,18.9248,18.9435,173500.0
2008-10-10 13:55:00,30.52,31.2,30.52,31.15,110300.0,18.9559,19.3782,18.9559,19.3472,110300.0
2008-10-10 14:00:00,31.14,31.33,30.73,31.21,107800.0,19.341,19.459,19.0863,19.3844,107800.0
2008-10-10 14:05:00,31.23,31.76,31.19,31.76,155500.0,19.3969,19.7261,19.372,19.7261,155500.0
2008-10-10 14:10:00,31.74,31.8,31.4,31.43,171700.0,19.7136,19.7509,19.5025,19.5211,171700.0
2008-10-10 14:15:00,31.41,31.65,30.98,31.08,210900.0,19.5087,19.6577,19.2416,19.3037,210900.0
2008-10-10 14:20:00,31.08,31.45,30.87,30.89,138300.0,19.3037,19.5335,19.1733,19.1857,138300.0
2008-10-10 14:25:00,30.9,31.03,30.47,30.51,159000.0,19.1919,19.2726,18.9248,18.9497,159000.0
2008-10-10 14:30:00,30.52,30.94,30.52,30.62,142600.0,18.9559,19.2168,18.9559,19.018,142600.0
2008-10-10 14:35:00,30.59,31.01,30.45,31.01,203600.0,18.9994,19.2602,18.9124,19.2602,203600.0
2008-10-10 14:40:00,31.0,31.13,30.79,31.07,162100.0,19.254,19.3348,19.1236,19.2975,162100.0
2008-10-10 14:45:00,31.07,31.66,31.02,31.17,167400.0,19.2975,19.6639,19.2664,19.3596,167400.0
2008-10-10 14:50:00,31.16,31.35,30.69,30.86,187700.0,19.3534,19.4714,19.0615,19.1671,187700.0
2008-10-10 14:55:00,30.88,31.07,30.54,30.97,187300.0,19.1795,19.2975,18.9683,19.2354,187300.0
2008-10-10 15:00:00,30.97,31.48,30.81,31.12,181600.0,19.2354,19.5521,19.136,19.3285,181600.0
2008-10-10 15:05:00,31.11,31.64,30.98,31.37,167400.0,19.3223,19.6515,19.2416,19.4838,167400.0
2008-10-10 15:10:00,31.39,32.37,31.37,32.2,261600.0,19.4962,20.1049,19.4838,19.9993,261600.0
2008-10-10 15:15:00,32.2,32.96,31.88,32.46,332800.0,19.9993,20.4714,19.8006,20.1608,332800.0
2008-10-10 15:20:00,32.46,33.03,32.32,32.65,290100.0,20.1608,20.5148,20.0739,20.2788,290100.0
2008-10-10 15:25:00,32.65,34.09,32.62,33.96,213300.0,20.2788,21.1732,20.2602,21.0925,213300.0
2008-10-10 15:30:00,33.94,34.5,33.76,34.18,263500.0,21.08,21.4279,20.9682,21.2291,263500.0
2008-10-10 15:35:00,34.19,35.19,33.73,33.82,296600.0,21.2353,21.8564,20.9496,21.0055,296600.0
2008-10-10 15:40:00,33.86,33.86,32.63,33.71,327400.0,21.0304,21.0304,20.2664,20.9372,327400.0
2008-10-10 15:45:00,33.72,34.57,33.31,34.47,434200.0,20.9434,21.4713,20.6888,21.4092,434200.0
2008-10-10 15:50:00,34.47,34.47,33.26,33.6,408900.0,21.4092,21.4092,20.6577,20.8689,408900.0
2008-10-10 15:55:00,33.6,34.08,33.52,33.89,427100.0,20.8689,21.167,20.8192,21.049,427100.0
2008-10-13 09:30:00,35.87,36.62,34.33,36.06,221900.0,22.2788,22.7446,21.3223,22.3968,221900.0
2008-10-13 09:35:00,36.06,36.48,35.54,35.97,137600.0,22.3968,22.6576,22.0738,22.3409,137600.0
2008-10-13 09:40:00,35.96,35.98,35.03,35.13,115500.0,22.3347,22.3471,21.757,21.8191,115500.0
2008-10-13 09:45:00,35.14,35.64,35.11,35.38,118800.0,21.8254,22.1359,21.8067,21.9744,118800.0
2008-10-13 09:50:00,35.37,35.5,35.12,35.35,99000.0,21.9682,22.049,21.8129,21.9558,99000.0
2008-10-13 09:55:00,35.36,35.63,35.24,35.55,91000.0,21.962,22.1297,21.8875,22.08,91000.0
2008-10-13 10:00:00,35.55,35.76,35.51,35.63,105000.0,22.08,22.2104,22.0552,22.1297,105000.0
2008-10-13 10:05:00,35.6,35.67,35.25,35.36,95800.0,22.1111,22.1545,21.8937,21.962,95800.0
2008-10-13 10:10:00,35.37,35.6,35.26,35.6,72500.0,21.9682,22.1111,21.8999,22.1111,72500.0
2008-10-13 10:15:00,35.58,35.79,35.47,35.73,75000.0,22.0986,22.2291,22.0303,22.1918,75000.0
2008-10-13 10:20:00,35.76,35.96,35.74,35.86,61100.0,22.2104,22.3347,22.198,22.2725,61100.0
2008-10-13 10:25:00,35.85,36.23,35.82,36.14,85300.0,22.2663,22.5024,22.2477,22.4465,85300.0
2008-10-13 10:30:00,36.14,36.3,36.06,36.08,86000.0,22.4465,22.5458,22.3968,22.4092,86000.0
2008-10-13 10:35:00,36.09,36.37,35.97,36.33,115800.0,22.4154,22.5893,22.3409,22.5645,115800.0
2008-10-13 10:40:00,36.34,36.39,36.18,36.27,99000.0,22.5707,22.6017,22.4713,22.5272,99000.0
2008-10-13 10:45:00,36.27,36.31,36.01,36.07,60400.0,22.5272,22.552,22.3657,22.403,60400.0
2008-10-13 10:50:00,36.08,36.24,35.95,36.17,58900.0,22.4092,22.5086,22.3284,22.4651,58900.0
2008-10-13 10:55:00,36.17,36.38,36.12,36.27,84900.0,22.4651,22.5955,22.434,22.5272,84900.0
2008-10-13 11:00:00,36.26,36.42,36.14,36.42,124500.0,22.521,22.6204,22.4465,22.6204,124500.0
2008-10-13 11:05:00,36.42,36.49,36.34,36.36,72100.0,22.6204,22.6638,22.5707,22.5831,72100.0
2008-10-13 11:10:00,36.34,36.36,36.28,36.3,73800.0,22.5707,22.5831,22.5334,22.5458,73800.0
2008-10-13 11:15:00,36.31,36.35,36.21,36.22,52500.0,22.552,22.5769,22.4899,22.4961,52500.0
2008-10-13 11:20:00,36.22,36.32,36.13,36.29,43900.0,22.4961,22.5583,22.4402,22.5396,43900.0
2008-10-13 11:25:00,36.29,36.34,36.18,36.26,39700.0,22.5396,22.5707,22.4713,22.521,39700.0
2008-10-13 11:30:00,36.27,36.43,36.23,36.4,49100.0,22.5272,22.6266,22.5024,22.6079,49100.0
2008-10-13 11:35:00,36.41,36.5,36.34,36.49,45900.0,22.6142,22.6701,22.5707,22.6638,45900.0
2008-10-13 11:40:00,36.49,36.57,36.46,36.48,84300.0,22.6638,22.7135,22.6452,22.6576,84300.0
2008-10-13 11:45:00,36.48,36.52,36.31,36.36,87100.0,22.6576,22.6825,22.552,22.5831,87100.0
2008-10-13 11:50:00,36.35,36.52,36.33,36.5,107500.0,22.5769,22.6825,22.5645,22.6701,107500.0
2008-10-13 11:55:00,36.49,36.71,36.49,36.67,126400.0,22.6638,22.8005,22.6638,22.7756,126400.0
2008-10-13 12:00:00,36.66,36.95,36.61,36.88,98800.0,22.7694,22.9495,22.7384,22.9061,98800.0
2008-10-13 12:05:00,36.88,36.93,36.81,36.91,51800.0,22.9061,22.9371,22.8626,22.9247,51800.0
2008-10-13 12:10:00,36.91,37.17,36.89,37.14,105200.0,22.9247,23.0862,22.9123,23.0676,105200.0
2008-10-13 12:15:00,37.16,37.16,37.01,37.11,64800.0,23.08,23.08,22.9868,23.0489,64800.0
2008-10-13 12:20:00,37.11,37.2,37.01,37.08,87400.0,23.0489,23.1048,22.9868,23.0303,87400.0
2008-10-13 12:25:00,37.08,37.25,37.08,37.23,61200.0,23.0303,23.1359,23.0303,23.1235,61200.0
2008-10-13 12:30:00,37.24,37.63,37.24,37.56,157000.0,23.1297,23.3719,23.1297,23.3284,157000.0
2008-10-13 12:35:00,37.56,37.84,37.51,37.74,146500.0,23.3284,23.5023,23.2974,23.4402,146500.0
2008-10-13 12:40:00,37.76,38.24,37.67,38.19,200700.0,23.4526,23.7508,23.3967,23.7197,200700.0
2008-10-13 12:45:00,38.18,39.2,38.18,39.17,231200.0,23.7135,24.347,23.7135,24.3284,231200.0
2008-10-13 12:50:00,39.17,39.49,38.26,38.29,353800.0,24.3284,24.5271,23.7632,23.7818,353800.0
2008-10-13 12:55:00,38.29,38.45,37.88,38.35,286200.0,23.7818,23.8812,23.5272,23.8191,286200.0
2008-10-13 13:00:00,38.35,38.53,38.26,38.35,242500.0,23.8191,23.9309,23.7632,23.8191,242500.0
2008-10-13 13:05:00,38.35,38.55,38.29,38.39,171600.0,23.8191,23.9433,23.7818,23.8439,171600.0
2008-10-13 13:10:00,38.4,38.57,38.3,38.46,78200.0,23.8501,23.9557,23.788,23.8874,78200.0
2008-10-13 13:15:00,38.46,38.46,38.22,38.23,48600.0,23.8874,23.8874,23.7383,23.7445,48600.0
2008-10-13 13:20:00,38.23,38.24,38.01,38.07,98600.0,23.7445,23.7508,23.6079,23.6452,98600.0
2008-10-13 13:25:00,38.08,38.08,37.87,37.9,48700.0,23.6514,23.6514,23.521,23.5396,48700.0
2008-10-13 13:30:00,37.9,37.98,37.83,37.83,78800.0,23.5396,23.5893,23.4961,23.4961,78800.0
2008-10-13 13:35:00,37.83,38.0,37.75,37.8,193100.0,23.4961,23.6017,23.4464,23.4775,193100.0
2008-10-13 13:40:00,37.8,37.81,37.39,37.5,77500.0,23.4775,23.4837,23.2228,23.2911,77500.0
2008-10-13 13:45:00,37.5,37.67,37.47,37.51,49500.0,23.2911,23.3967,23.2725,23.2974,49500.0
2008-10-13 13:50:00,37.49,37.56,37.4,37.43,61200.0,23.2849,23.3284,23.229,23.2477,61200.0
2008-10-13 13:55:00,37.45,37.58,37.36,37.43,73800.0,23.2601,23.3408,23.2042,23.2477,73800.0
2008-10-13 14:00:00,37.43,37.43,37.25,37.25,38900.0,23.2477,23.2477,23.1359,23.1359,38900.0
2008-10-13 14:05:00,37.26,37.29,37.04,37.06,53800.0,23.1421,23.1607,23.0054,23.0179,53800.0
2008-10-13 14:10:00,37.08,37.37,37.07,37.27,63400.0,23.0303,23.2104,23.0241,23.1483,63400.0
2008-10-13 14:15:00,37.27,37.31,37.19,37.27,43000.0,23.1483,23.1731,23.0986,23.1483,43000.0
2008-10-13 14:20:00,37.28,37.38,37.11,37.17,96700.0,23.1545,23.2166,23.0489,23.0862,96700.0
2008-10-13 14:25:00,37.17,37.19,36.83,36.95,72100.0,23.0862,23.0986,22.875,22.9495,72100.0
2008-10-13 14:30:00,36.97,37.01,36.89,36.94,51400.0,22.962,22.9868,22.9123,22.9433,51400.0
2008-10-13 14:35:00,36.93,37.15,36.93,37.14,70800.0,22.9371,23.0738,22.9371,23.0676,70800.0
2008-10-13 14:40:00,37.15,37.3,37.14,37.26,106300.0,23.0738,23.1669,23.0676,23.1421,106300.0
2008-10-13 14:45:00,37.26,37.42,37.25,37.42,60000.0,23.1421,23.2415,23.1359,23.2415,60000.0
2008-10-13 14:50:00,37.42,37.43,37.3,37.39,91200.0,23.2415,23.2477,23.1669,23.2228,91200.0
2008-10-13 14:55:00,37.39,37.46,37.33,37.44,87300.0,23.2228,23.2663,23.1856,23.2539,87300.0
2008-10-13 15:00:00,37.44,37.56,37.42,37.47,57300.0,23.2539,23.3284,23.2415,23.2725,57300.0
2008-10-13 15:05:00,37.46,37.96,37.4,37.9,198000.0,23.2663,23.5769,23.229,23.5396,198000.0
2008-10-13 15:10:00,37.9,38.0,37.88,37.97,128400.0,23.5396,23.6017,23.5272,23.5831,128400.0
2008-10-13 15:15:00,37.97,38.01,37.91,38.0,112900.0,23.5831,23.6079,23.5458,23.6017,112900.0
2008-10-13 15:20:00,38.0,38.06,37.83,38.04,202100.0,23.6017,23.639,23.4961,23.6265,202100.0
2008-10-13 15:25:00,38.05,38.27,37.99,38.09,206100.0,23.6328,23.7694,23.5955,23.6576,206100.0
2008-10-13 15:30:00,38.1,38.3,38.0,38.29,166300.0,23.6638,23.788,23.6017,23.7818,166300.0
2008-10-13 15:35:00,38.27,38.45,38.11,38.4,150600.0,23.7694,23.8812,23.67,23.8501,150600.0
2008-10-13 15:40:00,38.41,38.66,38.41,38.6,321300.0,23.8563,24.0116,23.8563,23.9744,321300.0
2008-10-13 15:45:00,38.6,38.7,38.47,38.66,226200.0,23.9744,24.0365,23.8936,24.0116,226200.0
2008-10-13 15:50:00,38.66,38.67,38.47,38.49,234000.0,24.0116,24.0178,23.8936,23.906,234000.0
2008-10-13 15:55:00,38.49,39.0,38.4,38.89,376800.0,23.906,24.2228,23.8501,24.1545,376800.0
2008-10-14 09:30:00,39.73,39.73,39.06,39.37,16600.0,24.6762,24.6762,24.2601,24.4526,16600.0
2008-10-14 09:35:00,39.43,40.84,39.43,40.16,417800.0,24.4899,25.3656,24.4899,24.9433,417800.0
2008-10-14 09:40:00,40.2,40.25,39.67,40.01,247600.0,24.9681,24.9992,24.6389,24.8501,247600.0
2008-10-14 09:45:00,40.01,40.01,39.38,39.97,181000.0,24.8501,24.8501,24.4588,24.8253,181000.0
2008-10-14 09:50:00,39.97,40.08,39.17,39.31,279400.0,24.8253,24.8936,24.3284,24.4153,279400.0
2008-10-14 09:55:00,39.32,39.47,38.31,38.31,233400.0,24.4215,24.5147,23.7942,23.7942,233400.0
2008-10-14 10:00:00,38.32,39.04,38.25,38.91,255700.0,23.8004,24.2476,23.757,24.1669,255700.0
2008-10-14 10:05:00,38.9,38.99,38.11,38.46,177300.0,24.1607,24.2166,23.67,23.8874,177300.0
2008-10-14 10:10:00,38.44,38.62,38.18,38.51,172000.0,23.875,23.9868,23.7135,23.9185,172000.0
2008-10-14 10:15:00,38.5,39.11,38.26,38.94,187300.0,23.9122,24.2911,23.7632,24.1855,187300.0
2008-10-14 10:20:00,38.94,39.19,38.83,38.92,149600.0,24.1855,24.3408,24.1172,24.1731,149600.0
2008-10-14 10:25:00,38.94,38.94,38.61,38.85,97600.0,24.1855,24.1855,23.9806,24.1296,97600.0
2008-10-14 10:30:00,38.85,39.01,38.54,38.58,104100.0,24.1296,24.229,23.9371,23.9619,104100.0
2008-10-14 10:35:00,38.61,38.79,38.42,38.45,79200.0,23.9806,24.0924,23.8626,23.8812,79200.0
2008-10-14 10:40:00,38.52,38.58,37.88,37.92,105300.0,23.9247,23.9619,23.5272,23.552,105300.0
2008-10-14 10:45:00,37.9,38.15,37.58,38.0,116200.0,23.5396,23.6949,23.3408,23.6017,116200.0
2008-10-14 10:50:00,38.02,38.16,37.78,37.91,125200.0,23.6141,23.7011,23.4651,23.5458,125200.0
2008-10-14 10:55:00,37.92,38.26,37.92,38.24,138300.0,23.552,23.7632,23.552,23.7508,138300.0
2008-10-14 11:00:00,38.24,38.24,37.73,37.8,148700.0,23.7508,23.7508,23.434,23.4775,148700.0
2008-10-14 11:05:00,37.82,38.15,37.71,37.85,66100.0,23.4899,23.6949,23.4216,23.5085,66100.0
2008-10-14 11:10:00,37.85,37.87,37.53,37.87,70600.0,23.5085,23.521,23.3098,23.521,70600.0
2008-10-14 11:15:00,37.87,38.06,37.81,37.96,65900.0,23.521,23.639,23.4837,23.5769,65900.0
2008-10-14 11:20:00,37.95,37.98,37.76,37.93,54800.0,23.5706,23.5893,23.4526,23.5582,54800.0
2008-10-14 11:25:00,37.91,38.49,37.87,38.3,58500.0,23.5458,23.906,23.521,23.788,58500.0
2008-10-14 11:30:00,38.3,38.5,38.3,38.34,46100.0,23.788,23.9122,23.788,23.8129,46100.0
2008-10-14 11:35:00,38.35,38.44,38.22,38.25,71100.0,23.8191,23.875,23.7383,23.757,71100.0
2008-10-14 11:40:00,38.22,38.4,38.2,38.29,62800.0,23.7383,23.8501,23.7259,23.7818,62800.0
2008-10-14 11:45:00,38.27,38.59,38.26,38.51,83400.0,23.7694,23.9681,23.7632,23.9185,83400.0
2008-10-14 11:50:00,38.5,38.6,38.39,38.39,85100.0,23.9122,23.9744,23.8439,23.8439,85100.0
2008-10-14 11:55:00,38.36,38.41,38.16,38.16,41300.0,23.8253,23.8563,23.7011,23.7011,41300.0
2008-10-14 12:00:00,38.14,38.14,37.67,37.67,97300.0,23.6887,23.6887,23.3967,23.3967,97300.0
2008-10-14 12:05:00,37.65,38.12,37.65,38.09,61700.0,23.3843,23.6762,23.3843,23.6576,61700.0
2008-10-14 12:10:00,38.08,38.09,37.87,37.92,42100.0,23.6514,23.6576,23.521,23.552,42100.0
2008-10-14 12:15:00,37.93,37.99,37.84,37.97,49200.0,23.5582,23.5955,23.5023,23.5831,49200.0
2008-10-14 12:20:00,37.97,38.03,37.93,37.96,45400.0,23.5831,23.6203,23.5582,23.5769,45400.0
2008-10-14 12:25:00,37.97,38.17,37.97,38.1,48400.0,23.5831,23.7073,23.5831,23.6638,48400.0
2008-10-14 12:30:00,38.1,38.11,37.89,37.91,49000.0,23.6638,23.67,23.5334,23.5458,49000.0
2008-10-14 12:35:00,37.91,38.29,37.9,38.25,54900.0,23.5458,23.7818,23.5396,23.757,54900.0
2008-10-14 12:40:00,38.26,38.27,38.07,38.08,72100.0,23.7632,23.7694,23.6452,23.6514,72100.0
2008-10-14 12:45:00,38.09,38.3,38.02,38.27,31200.0,23.6576,23.788,23.6141,23.7694,31200.0
2008-10-14 12:50:00,38.27,38.35,37.88,37.92,36700.0,23.7694,23.8191,23.5272,23.552,36700.0
2008-10-14 12:55:00,37.9,38.02,37.7,37.75,31900.0,23.5396,23.6141,23.4154,23.4464,31900.0
2008-10-14 13:00:00,37.76,37.8,37.61,37.74,43200.0,23.4526,23.4775,23.3595,23.4402,43200.0
2008-10-14 13:05:00,37.74,37.86,37.7,37.8,41800.0,23.4402,23.5147,23.4154,23.4775,41800.0
2008-10-14 13:10:00,37.82,37.86,37.64,37.85,39200.0,23.4899,23.5147,23.3781,23.5085,39200.0
2008-10-14 13:15:00,37.83,37.83,37.57,37.72,54200.0,23.4961,23.4961,23.3346,23.4278,54200.0
2008-10-14 13:20:00,37.72,37.8,37.6,37.61,30200.0,23.4278,23.4775,23.3533,23.3595,30200.0
2008-10-14 13:25:00,37.61,37.78,37.6,37.77,40700.0,23.3595,23.4651,23.3533,23.4588,40700.0
2008-10-14 13:30:00,37.77,37.93,37.7,37.89,43500.0,23.4588,23.5582,23.4154,23.5334,43500.0
2008-10-14 13:35:00,37.88,37.89,37.59,37.65,38100.0,23.5272,23.5334,23.347,23.3843,38100.0
2008-10-14 13:40:00,37.65,37.68,37.52,37.52,47100.0,23.3843,23.4029,23.3036,23.3036,47100.0
2008-10-14 13:45:00,37.56,37.78,37.55,37.66,38600.0,23.3284,23.4651,23.3222,23.3905,38600.0
2008-10-14 13:50:00,37.67,37.67,37.4,37.41,39600.0,23.3967,23.3967,23.229,23.2352,39600.0
2008-10-14 13:55:00,37.4,37.4,37.25,37.33,40100.0,23.229,23.229,23.1359,23.1856,40100.0
2008-10-14 14:00:00,37.33,37.46,37.27,37.28,34500.0,23.1856,23.2663,23.1483,23.1545,34500.0
2008-10-14 14:05:00,37.3,37.3,37.05,37.18,45200.0,23.1669,23.1669,23.0117,23.0924,45200.0
2008-10-14 14:10:00,37.18,37.19,36.81,36.92,52000.0,23.0924,23.0986,22.8626,22.9309,52000.0
2008-10-14 14:15:00,36.93,37.05,36.47,36.71,91200.0,22.9371,23.0117,22.6514,22.8005,91200.0
2008-10-14 14:20:00,36.75,36.81,36.52,36.71,61300.0,22.8253,22.8626,22.6825,22.8005,61300.0
2008-10-14 14:25:00,36.71,37.14,36.59,37.09,52000.0,22.8005,23.0676,22.7259,23.0365,52000.0
2008-10-14 14:30:00,37.12,37.2,36.69,36.73,52400.0,23.0551,23.1048,22.7881,22.8129,52400.0
2008-10-14 14:35:00,36.74,36.91,36.59,36.61,71200.0,22.8191,22.9247,22.7259,22.7384,71200.0
2008-10-14 14:40:00,36.63,36.66,36.07,36.16,93300.0,22.7508,22.7694,22.403,22.4589,93300.0
2008-10-14 14:45:00,36.18,36.18,35.76,35.82,123100.0,22.4713,22.4713,22.2104,22.2477,123100.0
2008-10-14 14:50:00,35.83,36.01,35.67,35.93,156300.0,22.2539,22.3657,22.1545,22.316,156300.0
2008-10-14 14:55:00,35.91,36.04,35.64,35.82,101200.0,22.3036,22.3843,22.1359,22.2477,101200.0
2008-10-14 15:00:00,35.88,36.1,35.77,35.98,105100.0,22.285,22.4216,22.2167,22.3471,105100.0
2008-10-14 15:05:00,35.99,36.34,35.98,36.34,135600.0,22.3533,22.5707,22.3471,22.5707,135600.0
2008-10-14 15:10:00,36.34,36.77,36.34,36.69,82400.0,22.5707,22.8377,22.5707,22.7881,82400.0
2008-10-14 15:15:00,36.7,36.76,36.22,36.34,108000.0,22.7943,22.8315,22.4961,22.5707,108000.0
2008-10-14 15:20:00,36.34,36.72,36.14,36.14,208900.0,22.5707,22.8067,22.4465,22.4465,208900.0
2008-10-14 15:25:00,36.14,36.85,36.14,36.85,100100.0,22.4465,22.8874,22.4465,22.8874,100100.0
2008-10-14 15:30:00,36.84,37.26,36.8,37.1,131600.0,22.8812,23.1421,22.8564,23.0427,131600.0
2008-10-14 15:35:00,37.07,37.19,36.5,36.54,111300.0,23.0241,23.0986,22.6701,22.6949,111300.0
2008-10-14 15:40:00,36.53,37.15,36.5,37.08,145400.0,22.6887,23.0738,22.6701,23.0303,145400.0
2008-10-14 15:45:00,37.11,37.49,37.09,37.28,125900.0,23.0489,23.2849,23.0365,23.1545,125900.0
2008-10-14 15:50:00,37.28,37.28,36.92,36.96,116600.0,23.1545,23.1545,22.9309,22.9558,116600.0
2008-10-14 15:55:00,36.98,37.09,36.88,37.06,149300.0,22.9682,23.0365,22.9061,23.0179,149300.0
2008-10-15 09:30:00,36.15,36.34,35.22,35.38,112300.0,22.4527,22.5707,21.875,21.9744,112300.0
2008-10-15 09:35:00,35.3,35.65,35.0,35.0,81900.0,21.9247,22.1421,21.7384,21.7384,81900.0
2008-10-15 09:40:00,35.03,35.26,34.8,35.1,140600.0,21.757,21.8999,21.6142,21.8005,140600.0
2008-10-15 09:45:00,35.07,35.16,34.84,34.88,90300.0,21.7819,21.8378,21.639,21.6639,90300.0
2008-10-15 09:50:00,34.91,35.13,34.62,34.63,101900.0,21.6825,21.8191,21.5024,21.5086,101900.0
2008-10-15 09:55:00,34.61,35.23,34.57,35.02,138400.0,21.4962,21.8813,21.4713,21.7508,138400.0
2008-10-15 10:00:00,34.99,35.02,34.74,34.75,137200.0,21.7322,21.7508,21.5769,21.5831,137200.0
2008-10-15 10:05:00,34.75,34.8,34.35,34.66,156100.0,21.5831,21.6142,21.3347,21.5272,156100.0
2008-10-15 10:10:00,34.66,34.95,34.6,34.91,98500.0,21.5272,21.7074,21.49,21.6825,98500.0
2008-10-15 10:15:00,34.91,34.91,34.64,34.76,93300.0,21.6825,21.6825,21.5148,21.5893,93300.0
2008-10-15 10:20:00,34.74,35.06,34.74,35.05,94600.0,21.5769,21.7757,21.5769,21.7695,94600.0
2008-10-15 10:25:00,35.04,35.07,34.74,34.75,104200.0,21.7632,21.7819,21.5769,21.5831,104200.0
2008-10-15 10:30:00,34.75,35.45,34.75,35.4,98400.0,21.5831,22.0179,21.5831,21.9868,98400.0
2008-10-15 10:35:00,35.4,35.52,35.3,35.34,60600.0,21.9868,22.0614,21.9247,21.9496,60600.0
2008-10-15 10:40:00,35.34,35.44,34.7,34.7,105000.0,21.9496,22.0117,21.5521,21.5521,105000.0
2008-10-15 10:45:00,34.7,34.71,34.4,34.43,124400.0,21.5521,21.5583,21.3657,21.3844,124400.0
2008-10-15 10:50:00,34.43,34.63,34.36,34.6,69400.0,21.3844,21.5086,21.3409,21.49,69400.0
2008-10-15 10:55:00,34.6,34.65,34.31,34.37,74400.0,21.49,21.521,21.3098,21.3471,74400.0
2008-10-15 11:00:00,34.38,34.39,34.25,34.33,73200.0,21.3533,21.3595,21.2726,21.3223,73200.0
2008-10-15 11:05:00,34.33,34.37,34.12,34.34,114200.0,21.3223,21.3471,21.1918,21.3285,114200.0
2008-10-15 11:10:00,34.37,34.43,34.19,34.2,77100.0,21.3471,21.3844,21.2353,21.2415,77100.0
2008-10-15 11:15:00,34.2,34.53,34.2,34.39,66500.0,21.2415,21.4465,21.2415,21.3595,66500.0
2008-10-15 11:20:00,34.42,34.49,34.09,34.09,92700.0,21.3782,21.4216,21.1732,21.1732,92700.0
2008-10-15 11:25:00,34.1,34.38,34.06,34.28,61900.0,21.1794,21.3533,21.1546,21.2912,61900.0
2008-10-15 11:30:00,34.27,34.43,34.21,34.3,72900.0,21.285,21.3844,21.2477,21.3036,72900.0
2008-10-15 11:35:00,34.3,34.48,34.23,34.45,57000.0,21.3036,21.4154,21.2602,21.3968,57000.0
2008-10-15 11:40:00,34.46,34.59,34.37,34.47,85400.0,21.403,21.4838,21.3471,21.4092,85400.0
2008-10-15 11:45:00,34.47,34.53,34.34,34.46,52400.0,21.4092,21.4465,21.3285,21.403,52400.0
2008-10-15 11:50:00,34.46,34.58,34.36,34.57,45200.0,21.403,21.4775,21.3409,21.4713,45200.0
2008-10-15 11:55:00,34.59,34.66,34.52,34.58,76000.0,21.4838,21.5272,21.4403,21.4775,76000.0
2008-10-15 12:00:00,34.58,34.8,34.53,34.67,44200.0,21.4775,21.6142,21.4465,21.5334,44200.0
2008-10-15 12:05:00,34.63,34.66,34.34,34.4,87500.0,21.5086,21.5272,21.3285,21.3657,87500.0
2008-10-15 12:10:00,34.37,34.42,34.32,34.34,35400.0,21.3471,21.3782,21.3161,21.3285,35400.0
2008-10-15 12:15:00,34.36,34.36,34.03,34.16,84900.0,21.3409,21.3409,21.1359,21.2167,84900.0
2008-10-15 12:20:00,34.13,34.22,33.82,33.86,73700.0,21.1981,21.2539,21.0055,21.0304,73700.0
2008-10-15 12:25:00,33.85,34.1,33.81,33.97,70000.0,21.0241,21.1794,20.9993,21.0987,70000.0
2008-10-15 12:30:00,33.96,34.24,33.96,34.18,67000.0,21.0925,21.2664,21.0925,21.2291,67000.0
2008-10-15 12:35:00,34.19,34.4,34.19,34.4,38300.0,21.2353,21.3657,21.2353,21.3657,38300.0
2008-10-15 12:40:00,34.38,34.53,34.34,34.37,46900.0,21.3533,21.4465,21.3285,21.3471,46900.0
2008-10-15 12:45:00,34.37,34.52,34.36,34.41,39900.0,21.3471,21.4403,21.3409,21.372,39900.0
2008-10-15 12:50:00,34.39,34.43,34.25,34.39,137500.0,21.3595,21.3844,21.2726,21.3595,137500.0
2008-10-15 12:55:00,34.39,34.43,34.11,34.13,77200.0,21.3595,21.3844,21.1856,21.1981,77200.0
2008-10-15 13:00:00,34.12,34.12,33.92,33.96,57400.0,21.1918,21.1918,21.0676,21.0925,57400.0
2008-10-15 13:05:00,33.97,34.02,33.83,33.94,62800.0,21.0987,21.1297,21.0117,21.08,62800.0
2008-10-15 13:10:00,33.94,34.0,33.68,33.7,110300.0,21.08,21.1173,20.9186,20.931,110300.0
2008-10-15 13:15:00,33.68,33.71,33.41,33.47,142900.0,20.9186,20.9372,20.7509,20.7881,142900.0
2008-10-15 13:20:00,33.46,33.6,33.28,33.31,109300.0,20.7819,20.8689,20.6701,20.6888,109300.0
2008-10-15 13:25:00,33.3,33.46,33.26,33.34,111400.0,20.6825,20.7819,20.6577,20.7074,111400.0
2008-10-15 13:30:00,33.34,33.42,33.07,33.13,108400.0,20.7074,20.7571,20.5397,20.577,108400.0
2008-10-15 13:35:00,33.11,33.16,32.89,32.98,211100.0,20.5645,20.5956,20.4279,20.4838,211100.0
2008-10-15 13:40:00,32.97,33.02,32.84,32.91,110400.0,20.4776,20.5086,20.3968,20.4403,110400.0
2008-10-15 13:45:00,32.91,33.08,32.84,33.05,53100.0,20.4403,20.5459,20.3968,20.5273,53100.0
2008-10-15 13:50:00,33.05,33.14,32.91,33.08,72000.0,20.5273,20.5832,20.4403,20.5459,72000.0
2008-10-15 13:55:00,33.09,33.09,32.89,32.93,68200.0,20.5521,20.5521,20.4279,20.4527,68200.0
2008-10-15 14:00:00,32.93,32.98,32.71,32.71,124900.0,20.4527,20.4838,20.3161,20.3161,124900.0
2008-10-15 14:05:00,32.71,32.88,32.62,32.72,116700.0,20.3161,20.4217,20.2602,20.3223,116700.0
2008-10-15 14:10:00,32.74,32.85,32.63,32.75,97700.0,20.3347,20.403,20.2664,20.3409,97700.0
2008-10-15 14:15:00,32.74,32.79,32.62,32.67,91700.0,20.3347,20.3658,20.2602,20.2912,91700.0
2008-10-15 14:20:00,32.68,32.99,32.64,32.98,66300.0,20.2975,20.49,20.2726,20.4838,66300.0
2008-10-15 14:25:00,32.97,33.16,32.92,33.12,64700.0,20.4776,20.5956,20.4465,20.5707,64700.0
2008-10-15 14:30:00,33.14,33.25,33.07,33.22,45300.0,20.5832,20.6515,20.5397,20.6329,45300.0
2008-10-15 14:35:00,33.22,33.22,33.03,33.06,54800.0,20.6329,20.6329,20.5148,20.5335,54800.0
2008-10-15 14:40:00,33.06,33.61,33.06,33.5,68200.0,20.5335,20.8751,20.5335,20.8068,68200.0
2008-10-15 14:45:00,33.52,33.69,33.46,33.64,51200.0,20.8192,20.9248,20.7819,20.8937,51200.0
2008-10-15 14:50:00,33.66,33.68,33.47,33.56,57100.0,20.9061,20.9186,20.7881,20.844,57100.0
2008-10-15 14:55:00,33.57,33.7,33.45,33.48,137500.0,20.8502,20.931,20.7757,20.7943,137500.0
2008-10-15 15:00:00,33.47,33.67,33.25,33.64,141600.0,20.7881,20.9123,20.6515,20.8937,141600.0
2008-10-15 15:05:00,33.63,34.11,33.63,34.09,143800.0,20.8875,21.1856,20.8875,21.1732,143800.0
2008-10-15 15:10:00,34.08,34.08,33.8,33.84,146000.0,21.167,21.167,20.9931,21.0179,146000.0
2008-10-15 15:15:00,33.82,33.98,33.44,33.6,97900.0,21.0055,21.1049,20.7695,20.8689,97900.0
2008-10-15 15:20:00,33.57,33.76,33.4,33.75,119200.0,20.8502,20.9682,20.7446,20.962,119200.0
2008-10-15 15:25:00,33.75,33.75,33.22,33.32,113200.0,20.962,20.962,20.6329,20.695,113200.0
2008-10-15 15:30:00,33.33,33.43,33.0,33.05,122800.0,20.7012,20.7633,20.4962,20.5273,122800.0
2008-10-15 15:35:00,33.05,33.39,33.04,33.28,136500.0,20.5273,20.7384,20.5211,20.6701,136500.0
2008-10-15 15:40:00,33.26,33.35,33.14,33.18,201800.0,20.6577,20.7136,20.5832,20.608,201800.0
2008-10-15 15:45:00,33.18,33.18,32.98,33.0,195900.0,20.608,20.608,20.4838,20.4962,195900.0
2008-10-15 15:50:00,33.01,33.04,32.95,32.95,204600.0,20.5024,20.5211,20.4652,20.4652,204600.0
2008-10-15 15:55:00,32.95,33.03,32.74,32.8,452200.0,20.4652,20.5148,20.3347,20.372,452200.0
2008-10-16 09:30:00,33.0,33.24,31.78,32.17,221600.0,20.4962,20.6453,19.7385,19.9807,221600.0
2008-10-16 09:35:00,32.17,33.28,32.07,32.89,138300.0,19.9807,20.6701,19.9186,20.4279,138300.0
2008-10-16 09:40:00,32.88,33.31,32.83,33.16,95000.0,20.4217,20.6888,20.3906,20.5956,95000.0
2008-10-16 09:45:00,33.14,33.74,33.01,33.21,85600.0,20.5832,20.9558,20.5024,20.6266,85600.0
2008-10-16 09:50:00,33.27,33.6,33.0,33.01,102400.0,20.6639,20.8689,20.4962,20.5024,102400.0
2008-10-16 09:55:00,33.0,33.05,32.54,32.78,84100.0,20.4962,20.5273,20.2105,20.3596,84100.0
2008-10-16 10:00:00,32.79,32.97,32.35,32.48,137300.0,20.3658,20.4776,20.0925,20.1732,137300.0
2008-10-16 10:05:00,32.49,32.73,32.38,32.6,81000.0,20.1795,20.3285,20.1111,20.2478,81000.0
2008-10-16 10:10:00,32.6,32.68,32.2,32.37,131100.0,20.2478,20.2975,19.9993,20.1049,131100.0
2008-10-16 10:15:00,32.37,32.55,32.34,32.34,117900.0,20.1049,20.2167,20.0863,20.0863,117900.0
2008-10-16 10:20:00,32.34,32.48,32.12,32.3,123700.0,20.0863,20.1732,19.9496,20.0614,123700.0
2008-10-16 10:25:00,32.31,32.55,32.01,32.01,101800.0,20.0677,20.2167,19.8813,19.8813,101800.0
2008-10-16 10:30:00,32.0,32.15,31.81,32.12,167200.0,19.8751,19.9683,19.7571,19.9496,167200.0
2008-10-16 10:35:00,32.11,32.18,31.92,32.07,203400.0,19.9434,19.9869,19.8254,19.9186,203400.0
2008-10-16 10:40:00,32.07,32.25,31.86,31.96,112900.0,19.9186,20.0304,19.7882,19.8503,112900.0
2008-10-16 10:45:00,31.96,32.19,31.78,32.05,127700.0,19.8503,19.9931,19.7385,19.9062,127700.0
2008-10-16 10:50:00,32.03,32.17,31.89,31.9,105800.0,19.8937,19.9807,19.8068,19.813,105800.0
2008-10-16 10:55:00,31.9,31.98,31.68,31.71,103300.0,19.813,19.8627,19.6764,19.695,103300.0
2008-10-16 11:00:00,31.68,31.83,31.54,31.8,162300.0,19.6764,19.7695,19.5894,19.7509,162300.0
2008-10-16 11:05:00,31.79,31.93,31.58,31.62,172600.0,19.7447,19.8316,19.6143,19.6391,172600.0
2008-10-16 11:10:00,31.62,31.85,31.59,31.79,117900.0,19.6391,19.7819,19.6205,19.7447,117900.0
2008-10-16 11:15:00,31.79,32.03,31.71,31.98,87200.0,19.7447,19.8937,19.695,19.8627,87200.0
2008-10-16 11:20:00,31.95,32.19,31.89,32.19,56000.0,19.8441,19.9931,19.8068,19.9931,56000.0
2008-10-16 11:25:00,32.15,32.16,31.83,31.84,59400.0,19.9683,19.9745,19.7695,19.7757,59400.0
2008-10-16 11:30:00,31.83,32.36,31.83,32.21,70000.0,19.7695,20.0987,19.7695,20.0055,70000.0
2008-10-16 11:35:00,32.21,32.53,32.19,32.23,47800.0,20.0055,20.2043,19.9931,20.018,47800.0
2008-10-16 11:40:00,32.25,32.4,32.06,32.39,40300.0,20.0304,20.1236,19.9124,20.1173,40300.0
2008-10-16 11:45:00,32.44,32.54,32.29,32.54,72300.0,20.1484,20.2105,20.0552,20.2105,72300.0
2008-10-16 11:50:00,32.54,33.11,32.45,33.04,118300.0,20.2105,20.5645,20.1546,20.5211,118300.0
2008-10-16 11:55:00,33.01,33.09,32.63,32.63,75500.0,20.5024,20.5521,20.2664,20.2664,75500.0
2008-10-16 12:00:00,32.63,32.85,32.33,32.4,122500.0,20.2664,20.403,20.0801,20.1236,122500.0
2008-10-16 12:05:00,32.42,32.46,32.09,32.42,81200.0,20.136,20.1608,19.931,20.136,81200.0
2008-10-16 12:10:00,32.42,33.28,32.41,33.26,51300.0,20.136,20.6701,20.1298,20.6577,51300.0
2008-10-16 12:15:00,33.27,33.55,32.9,32.93,81500.0,20.6639,20.8378,20.4341,20.4527,81500.0
2008-10-16 12:20:00,32.95,33.61,32.91,33.2,108600.0,20.4652,20.8751,20.4403,20.6204,108600.0
2008-10-16 12:25:00,33.19,33.41,32.9,32.9,64400.0,20.6142,20.7509,20.4341,20.4341,64400.0
2008-10-16 12:30:00,32.9,33.14,32.75,32.78,63100.0,20.4341,20.5832,20.3409,20.3596,63100.0
2008-10-16 12:35:00,32.78,33.13,32.77,33.09,39300.0,20.3596,20.577,20.3534,20.5521,39300.0
2008-10-16 12:40:00,33.1,33.28,32.56,32.81,56900.0,20.5583,20.6701,20.2229,20.3782,56900.0
2008-10-16 12:45:00,32.76,33.2,32.74,33.04,84500.0,20.3471,20.6204,20.3347,20.5211,84500.0
2008-10-16 12:50:00,33.05,33.07,32.57,32.98,131800.0,20.5273,20.5397,20.2291,20.4838,131800.0
2008-10-16 12:55:00,33.03,33.15,32.61,32.71,88400.0,20.5148,20.5894,20.254,20.3161,88400.0
2008-10-16 13:00:00,32.69,32.98,32.62,32.9,93300.0,20.3037,20.4838,20.2602,20.4341,93300.0
2008-10-16 13:05:00,32.86,33.0,32.53,32.53,53700.0,20.4093,20.4962,20.2043,20.2043,53700.0
2008-10-16 13:10:00,32.54,33.03,32.54,32.98,65000.0,20.2105,20.5148,20.2105,20.4838,65000.0
2008-10-16 13:15:00,33.0,33.14,32.94,33.01,41600.0,20.4962,20.5832,20.4589,20.5024,41600.0
2008-10-16 13:20:00,32.94,33.2,32.94,32.97,70400.0,20.4589,20.6204,20.4589,20.4776,70400.0
2008-10-16 13:25:00,32.96,33.02,32.76,32.79,48500.0,20.4714,20.5086,20.3471,20.3658,48500.0
2008-10-16 13:30:00,32.78,32.95,32.65,32.8,56300.0,20.3596,20.4652,20.2788,20.372,56300.0
2008-10-16 13:35:00,32.82,32.89,32.46,32.5,40000.0,20.3844,20.4279,20.1608,20.1857,40000.0
2008-10-16 13:40:00,32.5,32.71,32.47,32.65,54100.0,20.1857,20.3161,20.167,20.2788,54100.0
2008-10-16 13:45:00,32.66,33.01,32.66,32.95,82000.0,20.285,20.5024,20.285,20.4652,82000.0
2008-10-16 13:50:00,32.96,33.2,32.92,33.14,60700.0,20.4714,20.6204,20.4465,20.5832,60700.0
2008-10-16 13:55:00,33.15,33.7,33.15,33.44,75900.0,20.5894,20.931,20.5894,20.7695,75900.0
2008-10-16 14:00:00,33.43,33.47,33.05,33.06,83500.0,20.7633,20.7881,20.5273,20.5335,83500.0
2008-10-16 14:05:00,33.06,33.06,32.83,32.83,78800.0,20.5335,20.5335,20.3906,20.3906,78800.0
2008-10-16 14:10:00,32.84,32.96,32.64,32.74,71400.0,20.3968,20.4714,20.2726,20.3347,71400.0
2008-10-16 14:15:00,32.7,32.91,32.67,32.82,61500.0,20.3099,20.4403,20.2912,20.3844,61500.0
2008-10-16 14:20:00,32.79,33.08,32.77,32.89,85600.0,20.3658,20.5459,20.3534,20.4279,85600.0
2008-10-16 14:25:00,32.92,32.96,32.67,32.89,57200.0,20.4465,20.4714,20.2912,20.4279,57200.0
2008-10-16 14:30:00,32.89,33.08,32.83,33.06,62200.0,20.4279,20.5459,20.3906,20.5335,62200.0
2008-10-16 14:35:00,33.01,33.15,32.91,33.12,64500.0,20.5024,20.5894,20.4403,20.5707,64500.0
2008-10-16 14:40:00,33.11,33.15,32.93,33.03,73800.0,20.5645,20.5894,20.4527,20.5148,73800.0
2008-10-16 14:45:00,33.02,33.69,33.0,33.59,101800.0,20.5086,20.9248,20.4962,20.8627,101800.0
2008-10-16 14:50:00,33.56,33.61,33.29,33.51,76000.0,20.844,20.8751,20.6763,20.813,76000.0
2008-10-16 14:55:00,33.46,33.64,33.28,33.33,58000.0,20.7819,20.8937,20.6701,20.7012,58000.0
2008-10-16 15:00:00,33.35,33.78,33.2,33.63,89800.0,20.7136,20.9807,20.6204,20.8875,89800.0
2008-10-16 15:05:00,33.66,34.1,33.59,34.1,87900.0,20.9061,21.1794,20.8627,21.1794,87900.0
2008-10-16 15:10:00,34.1,34.7,34.01,34.63,110100.0,21.1794,21.5521,21.1235,21.5086,110100.0
2008-10-16 15:15:00,34.58,35.0,34.48,34.88,244300.0,21.4775,21.7384,21.4154,21.6639,244300.0
2008-10-16 15:20:00,34.85,34.87,34.38,34.59,170300.0,21.6452,21.6577,21.3533,21.4838,170300.0
2008-10-16 15:25:00,34.62,34.85,34.44,34.82,147200.0,21.5024,21.6452,21.3906,21.6266,147200.0
2008-10-16 15:30:00,34.82,34.98,34.6,34.63,195400.0,21.6266,21.726,21.49,21.5086,195400.0
2008-10-16 15:35:00,34.64,34.88,34.45,34.79,203100.0,21.5148,21.6639,21.3968,21.608,203100.0
2008-10-16 15:40:00,34.83,35.33,34.79,35.24,294000.0,21.6328,21.9434,21.608,21.8875,294000.0
2008-10-16 15:45:00,35.27,35.66,35.22,35.65,157300.0,21.9061,22.1483,21.875,22.1421,157300.0
2008-10-16 15:50:00,35.66,35.68,35.22,35.42,295000.0,22.1483,22.1608,21.875,21.9993,295000.0
2008-10-16 15:55:00,35.43,35.58,35.39,35.49,271200.0,22.0055,22.0986,21.9806,22.0427,271200.0
2008-10-17 09:30:00,34.59,34.93,33.69,34.69,715400.0,21.4838,21.6949,20.9248,21.5459,715400.0
2008-10-17 09:35:00,34.67,34.71,34.16,34.47,134200.0,21.5334,21.5583,21.2167,21.4092,134200.0
2008-10-17 09:40:00,34.48,35.11,34.37,34.77,101400.0,21.4154,21.8067,21.3471,21.5956,101400.0
2008-10-17 09:45:00,34.77,35.01,34.56,34.61,69600.0,21.5956,21.7446,21.4651,21.4962,69600.0
2008-10-17 09:50:00,34.63,34.86,34.6,34.7,76700.0,21.5086,21.6515,21.49,21.5521,76700.0
2008-10-17 09:55:00,34.71,34.99,34.5,34.99,138600.0,21.5583,21.7322,21.4279,21.7322,138600.0
2008-10-17 10:00:00,34.99,35.08,34.8,34.89,95200.0,21.7322,21.7881,21.6142,21.6701,95200.0
2008-10-17 10:05:00,34.9,34.99,34.57,34.58,103000.0,21.6763,21.7322,21.4713,21.4775,103000.0
2008-10-17 10:10:00,34.58,34.73,34.39,34.67,123900.0,21.4775,21.5707,21.3595,21.5334,123900.0
2008-10-17 10:15:00,34.67,35.03,34.65,34.89,128000.0,21.5334,21.757,21.521,21.6701,128000.0
2008-10-17 10:20:00,34.92,35.04,34.76,34.97,56300.0,21.6887,21.7632,21.5893,21.7198,56300.0
2008-10-17 10:25:00,34.97,35.21,34.78,35.18,63800.0,21.7198,21.8688,21.6018,21.8502,63800.0
2008-10-17 10:30:00,35.16,35.18,34.68,34.68,54100.0,21.8378,21.8502,21.5397,21.5397,54100.0
2008-10-17 10:35:00,34.66,34.89,34.6,34.76,46800.0,21.5272,21.6701,21.49,21.5893,46800.0
2008-10-17 10:40:00,34.74,35.14,34.65,35.09,40800.0,21.5769,21.8254,21.521,21.7943,40800.0
2008-10-17 10:45:00,35.12,35.44,35.06,35.44,32800.0,21.8129,22.0117,21.7757,22.0117,32800.0
2008-10-17 10:50:00,35.48,35.48,35.31,35.34,53000.0,22.0365,22.0365,21.9309,21.9496,53000.0
2008-10-17 10:55:00,35.33,35.39,35.12,35.28,200800.0,21.9434,21.9806,21.8129,21.9123,200800.0
2008-10-17 11:00:00,35.31,35.53,35.3,35.42,37700.0,21.9309,22.0676,21.9247,21.9993,37700.0
2008-10-17 11:05:00,35.41,35.62,35.36,35.44,82600.0,21.9931,22.1235,21.962,22.0117,82600.0
2008-10-17 11:10:00,35.39,35.39,35.1,35.2,42400.0,21.9806,21.9806,21.8005,21.8626,42400.0
2008-10-17 11:15:00,35.2,35.23,34.86,34.9,65800.0,21.8626,21.8813,21.6515,21.6763,65800.0
2008-10-17 11:20:00,34.9,34.94,34.6,34.77,66700.0,21.6763,21.7011,21.49,21.5956,66700.0
2008-10-17 11:25:00,34.79,34.82,34.56,34.58,55900.0,21.608,21.6266,21.4651,21.4775,55900.0
2008-10-17 11:30:00,34.56,34.77,34.5,34.74,29800.0,21.4651,21.5956,21.4279,21.5769,29800.0
2008-10-17 11:35:00,34.8,34.8,34.43,34.47,46100.0,21.6142,21.6142,21.3844,21.4092,46100.0
2008-10-17 11:40:00,34.51,34.72,34.46,34.53,69100.0,21.4341,21.5645,21.403,21.4465,69100.0
2008-10-17 11:45:00,34.53,34.66,34.46,34.55,27700.0,21.4465,21.5272,21.403,21.4589,27700.0
2008-10-17 11:50:00,34.55,34.64,34.47,34.61,45000.0,21.4589,21.5148,21.4092,21.4962,45000.0
2008-10-17 11:55:00,34.63,34.69,34.6,34.64,22600.0,21.5086,21.5459,21.49,21.5148,22600.0
2008-10-17 12:00:00,34.64,34.99,34.64,34.88,42700.0,21.5148,21.7322,21.5148,21.6639,42700.0
2008-10-17 12:05:00,34.88,34.91,34.75,34.91,25500.0,21.6639,21.6825,21.5831,21.6825,25500.0
2008-10-17 12:10:00,34.9,35.05,34.82,34.89,37300.0,21.6763,21.7695,21.6266,21.6701,37300.0
2008-10-17 12:15:00,34.89,34.95,34.84,34.86,28900.0,21.6701,21.7074,21.639,21.6515,28900.0
2008-10-17 12:20:00,34.85,34.96,34.85,34.89,49000.0,21.6452,21.7136,21.6452,21.6701,49000.0
2008-10-17 12:25:00,34.89,34.92,34.79,34.9,16100.0,21.6701,21.6887,21.608,21.6763,16100.0
2008-10-17 12:30:00,34.91,34.95,34.59,34.59,38500.0,21.6825,21.7074,21.4838,21.4838,38500.0
2008-10-17 12:35:00,34.58,34.79,34.58,34.76,31100.0,21.4775,21.608,21.4775,21.5893,31100.0
2008-10-17 12:40:00,34.76,34.9,34.71,34.87,63100.0,21.5893,21.6763,21.5583,21.6577,63100.0
2008-10-17 12:45:00,34.88,35.14,34.79,35.08,24500.0,21.6639,21.8254,21.608,21.7881,24500.0
2008-10-17 12:50:00,35.1,35.25,35.02,35.24,49900.0,21.8005,21.8937,21.7508,21.8875,49900.0
2008-10-17 12:55:00,35.22,35.37,35.11,35.26,95600.0,21.875,21.9682,21.8067,21.8999,95600.0
2008-10-17 13:00:00,35.26,35.54,35.26,35.42,125600.0,21.8999,22.0738,21.8999,21.9993,125600.0
2008-10-17 13:05:00,35.44,35.49,35.11,35.24,80800.0,22.0117,22.0427,21.8067,21.8875,80800.0
2008-10-17 13:10:00,35.24,35.32,35.03,35.2,60700.0,21.8875,21.9372,21.757,21.8626,60700.0
2008-10-17 13:15:00,35.22,35.22,34.96,35.15,46600.0,21.875,21.875,21.7136,21.8316,46600.0
2008-10-17 13:20:00,35.16,35.46,35.16,35.41,59400.0,21.8378,22.0241,21.8378,21.9931,59400.0
2008-10-17 13:25:00,35.4,35.44,35.27,35.37,42700.0,21.9868,22.0117,21.9061,21.9682,42700.0
2008-10-17 13:30:00,35.36,35.76,35.32,35.76,56200.0,21.962,22.2104,21.9372,22.2104,56200.0
2008-10-17 13:35:00,35.76,36.01,35.74,36.01,58600.0,22.2104,22.3657,22.198,22.3657,58600.0
2008-10-17 13:40:00,36.01,36.24,35.72,35.8,80400.0,22.3657,22.5086,22.1856,22.2353,80400.0
2008-10-17 13:45:00,35.82,35.82,35.48,35.51,59800.0,22.2477,22.2477,22.0365,22.0552,59800.0
2008-10-17 13:50:00,35.49,35.64,35.22,35.25,109600.0,22.0427,22.1359,21.875,21.8937,109600.0
2008-10-17 13:55:00,35.24,35.38,35.11,35.29,141500.0,21.8875,21.9744,21.8067,21.9185,141500.0
2008-10-17 14:00:00,35.39,35.6,35.26,35.46,76600.0,21.9806,22.1111,21.8999,22.0241,76600.0
2008-10-17 14:05:00,35.45,35.62,35.23,35.27,59100.0,22.0179,22.1235,21.8813,21.9061,59100.0
2008-10-17 14:10:00,35.26,35.46,35.18,35.25,43100.0,21.8999,22.0241,21.8502,21.8937,43100.0
2008-10-17 14:15:00,35.24,35.46,35.22,35.32,29700.0,21.8875,22.0241,21.875,21.9372,29700.0
2008-10-17 14:20:00,35.31,35.33,34.9,34.92,26200.0,21.9309,21.9434,21.6763,21.6887,26200.0
2008-10-17 14:25:00,34.92,35.03,34.9,35.0,37200.0,21.6887,21.757,21.6763,21.7384,37200.0
2008-10-17 14:30:00,35.0,35.37,35.0,35.33,57900.0,21.7384,21.9682,21.7384,21.9434,57900.0
2008-10-17 14:35:00,35.32,35.38,34.72,34.73,70300.0,21.9372,21.9744,21.5645,21.5707,70300.0
2008-10-17 14:40:00,34.68,34.7,34.42,34.62,88200.0,21.5397,21.5521,21.3782,21.5024,88200.0
2008-10-17 14:45:00,34.63,34.95,34.42,34.85,147900.0,21.5086,21.7074,21.3782,21.6452,147900.0
2008-10-17 14:50:00,34.89,34.96,34.54,34.55,100300.0,21.6701,21.7136,21.4527,21.4589,100300.0
2008-10-17 14:55:00,34.55,34.78,34.48,34.7,78100.0,21.4589,21.6018,21.4154,21.5521,78100.0
2008-10-17 15:00:00,34.7,35.04,34.66,34.83,117500.0,21.5521,21.7632,21.5272,21.6328,117500.0
2008-10-17 15:05:00,34.83,35.0,34.74,34.87,95700.0,21.6328,21.7384,21.5769,21.6577,95700.0
2008-10-17 15:10:00,34.87,34.87,34.4,34.61,93100.0,21.6577,21.6577,21.3657,21.4962,93100.0
2008-10-17 15:15:00,34.61,34.68,34.33,34.33,101000.0,21.4962,21.5397,21.3223,21.3223,101000.0
2008-10-17 15:20:00,34.3,34.32,33.87,34.2,129300.0,21.3036,21.3161,21.0366,21.2415,129300.0
2008-10-17 15:25:00,34.2,34.55,34.15,34.39,145400.0,21.2415,21.4589,21.2105,21.3595,145400.0
2008-10-17 15:30:00,34.4,34.69,34.36,34.56,173400.0,21.3657,21.5459,21.3409,21.4651,173400.0
2008-10-17 15:35:00,34.61,34.67,33.95,34.25,132700.0,21.4962,21.5334,21.0863,21.2726,132700.0
2008-10-17 15:40:00,34.25,34.61,34.12,34.56,140600.0,21.2726,21.4962,21.1918,21.4651,140600.0
2008-10-17 15:45:00,34.55,34.55,34.26,34.27,105600.0,21.4589,21.4589,21.2788,21.285,105600.0
2008-10-17 15:50:00,34.26,34.38,33.98,34.15,126700.0,21.2788,21.3533,21.1049,21.2105,126700.0
2008-10-17 15:55:00,34.1,34.16,33.96,34.0,154300.0,21.1794,21.2167,21.0925,21.1173,154300.0
2008-10-20 09:30:00,34.31,34.44,33.8,34.19,142100.0,21.3098,21.3906,20.9931,21.2353,142100.0
2008-10-20 09:35:00,34.2,34.57,33.98,34.26,102500.0,21.2415,21.4713,21.1049,21.2788,102500.0
2008-10-20 09:40:00,34.25,34.29,33.86,33.98,83600.0,21.2726,21.2974,21.0304,21.1049,83600.0
2008-10-20 09:45:00,33.95,34.19,33.82,34.17,80200.0,21.0863,21.2353,21.0055,21.2229,80200.0
2008-10-20 09:50:00,34.18,34.45,34.07,34.3,85400.0,21.2291,21.3968,21.1608,21.3036,85400.0
2008-10-20 09:55:00,34.3,34.68,34.21,34.42,77600.0,21.3036,21.5397,21.2477,21.3782,77600.0
2008-10-20 10:00:00,34.43,34.68,34.24,34.24,131600.0,21.3844,21.5397,21.2664,21.2664,131600.0
2008-10-20 10:05:00,34.24,34.3,34.14,34.18,123900.0,21.2664,21.3036,21.2043,21.2291,123900.0
2008-10-20 10:10:00,34.17,34.27,33.9,33.95,92500.0,21.2229,21.285,21.0552,21.0863,92500.0
2008-10-20 10:15:00,33.95,34.11,33.83,34.04,71000.0,21.0863,21.1856,21.0117,21.1422,71000.0
2008-10-20 10:20:00,34.07,34.09,33.7,33.72,82600.0,21.1608,21.1732,20.931,20.9434,82600.0
2008-10-20 10:25:00,33.73,33.83,33.69,33.73,92700.0,20.9496,21.0117,20.9248,20.9496,92700.0
2008-10-20 10:30:00,33.74,34.09,33.71,34.05,90500.0,20.9558,21.1732,20.9372,21.1484,90500.0
2008-10-20 10:35:00,34.05,34.1,33.92,33.99,91900.0,21.1484,21.1794,21.0676,21.1111,91900.0
2008-10-20 10:40:00,33.99,34.14,33.96,34.06,115600.0,21.1111,21.2043,21.0925,21.1546,115600.0
2008-10-20 10:45:00,34.06,34.18,34.06,34.15,99100.0,21.1546,21.2291,21.1546,21.2105,99100.0
2008-10-20 10:50:00,34.15,34.16,33.81,33.89,106500.0,21.2105,21.2167,20.9993,21.049,106500.0
2008-10-20 10:55:00,33.89,33.91,33.7,33.79,91200.0,21.049,21.0614,20.931,20.9869,91200.0
2008-10-20 11:00:00,33.79,33.83,33.76,33.79,88400.0,20.9869,21.0117,20.9682,20.9869,88400.0
2008-10-20 11:05:00,33.79,33.89,33.63,33.65,79400.0,20.9869,21.049,20.8875,20.8999,79400.0
2008-10-20 11:10:00,33.64,33.64,33.43,33.62,76300.0,20.8937,20.8937,20.7633,20.8813,76300.0
2008-10-20 11:15:00,33.61,33.79,33.56,33.78,57300.0,20.8751,20.9869,20.844,20.9807,57300.0
2008-10-20 11:20:00,33.79,33.98,33.79,33.97,56900.0,20.9869,21.1049,20.9869,21.0987,56900.0
2008-10-20 11:25:00,33.98,34.08,33.87,34.05,59100.0,21.1049,21.167,21.0366,21.1484,59100.0
2008-10-20 11:30:00,34.07,34.14,33.92,33.98,39500.0,21.1608,21.2043,21.0676,21.1049,39500.0
2008-10-20 11:35:00,33.99,34.03,33.77,33.82,36400.0,21.1111,21.1359,20.9745,21.0055,36400.0
2008-10-20 11:40:00,33.83,34.01,33.7,34.01,62600.0,21.0117,21.1235,20.931,21.1235,62600.0
2008-10-20 11:45:00,34.02,34.13,34.02,34.09,69000.0,21.1297,21.1981,21.1297,21.1732,69000.0
2008-10-20 11:50:00,34.09,34.17,34.01,34.03,55400.0,21.1732,21.2229,21.1235,21.1359,55400.0
2008-10-20 11:55:00,34.03,34.12,34.0,34.04,87900.0,21.1359,21.1918,21.1173,21.1422,87900.0
2008-10-20 12:00:00,34.04,34.06,33.94,33.98,43500.0,21.1422,21.1546,21.08,21.1049,43500.0
2008-10-20 12:05:00,33.97,34.11,33.93,34.1,46400.0,21.0987,21.1856,21.0738,21.1794,46400.0
2008-10-20 12:10:00,34.12,34.26,34.05,34.18,62200.0,21.1918,21.2788,21.1484,21.2291,62200.0
2008-10-20 12:15:00,34.16,34.31,34.14,34.22,105900.0,21.2167,21.3098,21.2043,21.2539,105900.0
2008-10-20 12:20:00,34.22,34.26,34.13,34.15,43800.0,21.2539,21.2788,21.1981,21.2105,43800.0
2008-10-20 12:25:00,34.16,34.24,34.0,34.03,59200.0,21.2167,21.2664,21.1173,21.1359,59200.0
2008-10-20 12:30:00,34.03,34.16,34.0,34.13,76500.0,21.1359,21.2167,21.1173,21.1981,76500.0
2008-10-20 12:35:00,34.13,34.13,34.0,34.03,37300.0,21.1981,21.1981,21.1173,21.1359,37300.0
2008-10-20 12:40:00,34.05,34.05,33.87,33.93,66800.0,21.1484,21.1484,21.0366,21.0738,66800.0
2008-10-20 12:45:00,33.93,34.09,33.87,34.08,46000.0,21.0738,21.1732,21.0366,21.167,46000.0
2008-10-20 12:50:00,34.08,34.08,33.95,33.96,34000.0,21.167,21.167,21.0863,21.0925,34000.0
2008-10-20 12:55:00,33.95,34.1,33.95,34.05,38400.0,21.0863,21.1794,21.0863,21.1484,38400.0
2008-10-20 13:00:00,34.05,34.05,33.89,33.95,43900.0,21.1484,21.1484,21.049,21.0863,43900.0
2008-10-20 13:05:00,33.94,34.1,33.93,34.02,56800.0,21.08,21.1794,21.0738,21.1297,56800.0
2008-10-20 13:10:00,34.03,34.1,34.01,34.06,27200.0,21.1359,21.1794,21.1235,21.1546,27200.0
2008-10-20 13:15:00,34.03,34.15,33.97,34.12,69900.0,21.1359,21.2105,21.0987,21.1918,69900.0
2008-10-20 13:20:00,34.13,34.21,34.09,34.17,45300.0,21.1981,21.2477,21.1732,21.2229,45300.0
2008-10-20 13:25:00,34.2,34.29,34.18,34.23,40200.0,21.2415,21.2974,21.2291,21.2602,40200.0
2008-10-20 13:30:00,34.23,34.39,34.22,34.38,83400.0,21.2602,21.3595,21.2539,21.3533,83400.0
2008-10-20 13:35:00,34.39,34.42,34.21,34.27,78900.0,21.3595,21.3782,21.2477,21.285,78900.0
2008-10-20 13:40:00,34.27,34.46,34.23,34.36,65800.0,21.285,21.403,21.2602,21.3409,65800.0
2008-10-20 13:45:00,34.35,34.5,34.33,34.49,43300.0,21.3347,21.4279,21.3223,21.4216,43300.0
2008-10-20 13:50:00,34.49,34.5,34.4,34.45,52400.0,21.4216,21.4279,21.3657,21.3968,52400.0
2008-10-20 13:55:00,34.44,34.48,34.32,34.4,95000.0,21.3906,21.4154,21.3161,21.3657,95000.0
2008-10-20 14:00:00,34.38,34.5,34.36,34.49,38300.0,21.3533,21.4279,21.3409,21.4216,38300.0
2008-10-20 14:05:00,34.5,34.62,34.45,34.56,55300.0,21.4279,21.5024,21.3968,21.4651,55300.0
2008-10-20 14:10:00,34.57,34.57,34.42,34.43,51200.0,21.4713,21.4713,21.3782,21.3844,51200.0
2008-10-20 14:15:00,34.45,34.5,34.3,34.32,60300.0,21.3968,21.4279,21.3036,21.3161,60300.0
2008-10-20 14:20:00,34.32,34.41,34.27,34.28,53700.0,21.3161,21.372,21.285,21.2912,53700.0
2008-10-20 14:25:00,34.29,34.44,34.29,34.4,46700.0,21.2974,21.3906,21.2974,21.3657,46700.0
2008-10-20 14:30:00,34.42,34.45,34.23,34.38,138600.0,21.3782,21.3968,21.2602,21.3533,138600.0
2008-10-20 14:35:00,34.35,34.47,34.35,34.44,89600.0,21.3347,21.4092,21.3347,21.3906,89600.0
2008-10-20 14:40:00,34.43,34.6,34.39,34.6,81000.0,21.3844,21.49,21.3595,21.49,81000.0
2008-10-20 14:45:00,34.6,34.61,34.51,34.61,38000.0,21.49,21.4962,21.4341,21.4962,38000.0
2008-10-20 14:50:00,34.6,34.65,34.55,34.61,110400.0,21.49,21.521,21.4589,21.4962,110400.0
2008-10-20 14:55:00,34.6,34.78,34.54,34.76,92300.0,21.49,21.6018,21.4527,21.5893,92300.0
2008-10-20 15:00:00,34.75,34.95,34.75,34.87,85300.0,21.5831,21.7074,21.5831,21.6577,85300.0
2008-10-20 15:05:00,34.87,34.87,34.61,34.79,80500.0,21.6577,21.6577,21.4962,21.608,80500.0
2008-10-20 15:10:00,34.79,34.93,34.62,34.8,50900.0,21.608,21.6949,21.5024,21.6142,50900.0
2008-10-20 15:15:00,34.79,34.92,34.67,34.9,60700.0,21.608,21.6887,21.5334,21.6763,60700.0
2008-10-20 15:20:00,34.89,34.96,34.8,34.93,56900.0,21.6701,21.7136,21.6142,21.6949,56900.0
2008-10-20 15:25:00,34.92,34.93,34.75,34.89,81000.0,21.6887,21.6949,21.5831,21.6701,81000.0
2008-10-20 15:30:00,34.89,35.08,34.74,35.08,94000.0,21.6701,21.7881,21.5769,21.7881,94000.0
2008-10-20 15:35:00,35.08,35.29,35.03,35.21,103500.0,21.7881,21.9185,21.757,21.8688,103500.0
2008-10-20 15:40:00,35.21,35.33,35.09,35.2,127100.0,21.8688,21.9434,21.7943,21.8626,127100.0
2008-10-20 15:45:00,35.2,35.32,35.16,35.27,109900.0,21.8626,21.9372,21.8378,21.9061,109900.0
2008-10-20 15:50:00,35.3,35.39,35.21,35.36,139200.0,21.9247,21.9806,21.8688,21.962,139200.0
2008-10-20 15:55:00,35.37,35.64,35.36,35.61,178200.0,21.9682,22.1359,21.962,22.1173,178200.0
2008-10-21 09:30:00,35.02,35.59,34.46,35.22,85200.0,21.7508,22.1049,21.403,21.875,85200.0
2008-10-21 09:35:00,35.27,35.5,35.15,35.49,40600.0,21.9061,22.049,21.8316,22.0427,40600.0
2008-10-21 09:40:00,35.52,35.64,35.44,35.56,40800.0,22.0614,22.1359,22.0117,22.0862,40800.0
2008-10-21 09:45:00,35.56,35.59,35.26,35.41,30400.0,22.0862,22.1049,21.8999,21.9931,30400.0
2008-10-21 09:50:00,35.41,35.56,35.23,35.56,68600.0,21.9931,22.0862,21.8813,22.0862,68600.0
2008-10-21 09:55:00,35.61,35.63,35.29,35.4,84300.0,22.1173,22.1297,21.9185,21.9868,84300.0
2008-10-21 10:00:00,35.4,35.5,35.26,35.5,87700.0,21.9868,22.049,21.8999,22.049,87700.0
2008-10-21 10:05:00,35.49,35.7,35.48,35.7,128100.0,22.0427,22.1732,22.0365,22.1732,128100.0
2008-10-21 10:10:00,35.7,35.82,35.58,35.76,71400.0,22.1732,22.2477,22.0986,22.2104,71400.0
2008-10-21 10:15:00,35.78,35.85,35.7,35.75,82600.0,22.2229,22.2663,22.1732,22.2042,82600.0
2008-10-21 10:20:00,35.75,36.22,35.73,36.2,249000.0,22.2042,22.4961,22.1918,22.4837,249000.0
2008-10-21 10:25:00,36.2,36.2,35.97,36.0,74700.0,22.4837,22.4837,22.3409,22.3595,74700.0
2008-10-21 10:30:00,36.0,36.05,35.88,35.91,150500.0,22.3595,22.3906,22.285,22.3036,150500.0
2008-10-21 10:35:00,35.9,36.13,35.79,36.11,84500.0,22.2974,22.4402,22.2291,22.4278,84500.0
2008-10-21 10:40:00,36.12,36.34,36.11,36.24,64700.0,22.434,22.5707,22.4278,22.5086,64700.0
2008-10-21 10:45:00,36.24,36.26,36.12,36.16,41500.0,22.5086,22.521,22.434,22.4589,41500.0
2008-10-21 10:50:00,36.17,36.22,35.97,36.06,121200.0,22.4651,22.4961,22.3409,22.3968,121200.0
2008-10-21 10:55:00,36.07,36.1,36.0,36.09,84000.0,22.403,22.4216,22.3595,22.4154,84000.0
2008-10-21 11:00:00,36.09,36.27,36.09,36.16,66900.0,22.4154,22.5272,22.4154,22.4589,66900.0
2008-10-21 11:05:00,36.15,36.15,35.94,36.0,52800.0,22.4527,22.4527,22.3222,22.3595,52800.0
2008-10-21 11:10:00,36.0,36.04,35.89,35.91,64200.0,22.3595,22.3843,22.2912,22.3036,64200.0
2008-10-21 11:15:00,35.93,35.94,35.83,35.83,37100.0,22.316,22.3222,22.2539,22.2539,37100.0
2008-10-21 11:20:00,35.82,35.82,35.64,35.64,38400.0,22.2477,22.2477,22.1359,22.1359,38400.0
2008-10-21 11:25:00,35.64,35.68,35.62,35.65,25400.0,22.1359,22.1608,22.1235,22.1421,25400.0
2008-10-21 11:30:00,35.64,35.71,35.63,35.7,57100.0,22.1359,22.1794,22.1297,22.1732,57100.0
2008-10-21 11:35:00,35.7,35.72,35.5,35.5,77300.0,22.1732,22.1856,22.049,22.049,77300.0
2008-10-21 11:40:00,35.5,35.54,35.37,35.4,50800.0,22.049,22.0738,21.9682,21.9868,50800.0
2008-10-21 11:45:00,35.4,35.4,35.18,35.22,34600.0,21.9868,21.9868,21.8502,21.875,34600.0
2008-10-21 11:50:00,35.21,35.22,35.01,35.04,55300.0,21.8688,21.875,21.7446,21.7632,55300.0
2008-10-21 11:55:00,35.04,35.04,34.66,34.75,105400.0,21.7632,21.7632,21.5272,21.5831,105400.0
2008-10-21 12:00:00,34.76,34.94,34.6,34.94,73400.0,21.5893,21.7011,21.49,21.7011,73400.0
2008-10-21 12:05:00,34.94,34.98,34.78,34.82,48300.0,21.7011,21.726,21.6018,21.6266,48300.0
2008-10-21 12:10:00,34.81,34.9,34.69,34.69,35700.0,21.6204,21.6763,21.5459,21.5459,35700.0
2008-10-21 12:15:00,34.69,34.69,34.48,34.55,43800.0,21.5459,21.5459,21.4154,21.4589,43800.0
2008-10-21 12:20:00,34.54,34.67,34.48,34.62,71600.0,21.4527,21.5334,21.4154,21.5024,71600.0
2008-10-21 12:25:00,34.62,34.65,34.56,34.65,52600.0,21.5024,21.521,21.4651,21.521,52600.0
2008-10-21 12:30:00,34.64,34.8,34.6,34.79,39400.0,21.5148,21.6142,21.49,21.608,39400.0
2008-10-21 12:35:00,34.79,34.82,34.7,34.75,47100.0,21.608,21.6266,21.5521,21.5831,47100.0
2008-10-21 12:40:00,34.74,34.83,34.68,34.78,44800.0,21.5769,21.6328,21.5397,21.6018,44800.0
2008-10-21 12:45:00,34.8,34.8,34.63,34.69,48900.0,21.6142,21.6142,21.5086,21.5459,48900.0
2008-10-21 12:50:00,34.69,34.72,34.5,34.51,33200.0,21.5459,21.5645,21.4279,21.4341,33200.0
2008-10-21 12:55:00,34.52,34.55,34.32,34.33,58500.0,21.4403,21.4589,21.3161,21.3223,58500.0
2008-10-21 13:00:00,34.33,34.33,34.26,34.33,35200.0,21.3223,21.3223,21.2788,21.3223,35200.0
2008-10-21 13:05:00,34.32,34.52,34.31,34.5,90900.0,21.3161,21.4403,21.3098,21.4279,90900.0
2008-10-21 13:10:00,34.5,34.55,34.48,34.53,42200.0,21.4279,21.4589,21.4154,21.4465,42200.0
2008-10-21 13:15:00,34.54,34.65,34.52,34.63,43000.0,21.4527,21.521,21.4403,21.5086,43000.0
2008-10-21 13:20:00,34.63,34.95,34.61,34.88,49900.0,21.5086,21.7074,21.4962,21.6639,49900.0
2008-10-21 13:25:00,34.88,34.92,34.83,34.83,29700.0,21.6639,21.6887,21.6328,21.6328,29700.0
2008-10-21 13:30:00,34.82,34.9,34.72,34.88,67600.0,21.6266,21.6763,21.5645,21.6639,67600.0
2008-10-21 13:35:00,34.89,35.05,34.88,35.03,87300.0,21.6701,21.7695,21.6639,21.757,87300.0
2008-10-21 13:40:00,35.01,35.08,34.95,34.97,35900.0,21.7446,21.7881,21.7074,21.7198,35900.0
2008-10-21 13:45:00,34.97,34.99,34.83,34.89,32200.0,21.7198,21.7322,21.6328,21.6701,32200.0
2008-10-21 13:50:00,34.89,34.89,34.78,34.83,29000.0,21.6701,21.6701,21.6018,21.6328,29000.0
2008-10-21 13:55:00,34.83,34.84,34.68,34.81,49600.0,21.6328,21.639,21.5397,21.6204,49600.0
2008-10-21 14:00:00,34.84,34.97,34.84,34.91,41100.0,21.639,21.7198,21.639,21.6825,41100.0
2008-10-21 14:05:00,34.92,34.97,34.78,34.79,31700.0,21.6887,21.7198,21.6018,21.608,31700.0
2008-10-21 14:10:00,34.78,34.95,34.76,34.88,48600.0,21.6018,21.7074,21.5893,21.6639,48600.0
2008-10-21 14:15:00,34.88,35.11,34.88,35.1,80900.0,21.6639,21.8067,21.6639,21.8005,80900.0
2008-10-21 14:20:00,35.1,35.22,35.1,35.22,41700.0,21.8005,21.875,21.8005,21.875,41700.0
2008-10-21 14:25:00,35.24,35.44,35.2,35.42,39700.0,21.8875,22.0117,21.8626,21.9993,39700.0
2008-10-21 14:30:00,35.43,35.54,35.38,35.39,58800.0,22.0055,22.0738,21.9744,21.9806,58800.0
2008-10-21 14:35:00,35.39,35.49,35.35,35.49,31700.0,21.9806,22.0427,21.9558,22.0427,31700.0
2008-10-21 14:40:00,35.48,35.61,35.48,35.6,84200.0,22.0365,22.1173,22.0365,22.1111,84200.0
2008-10-21 14:45:00,35.6,35.75,35.51,35.53,51800.0,22.1111,22.2042,22.0552,22.0676,51800.0
2008-10-21 14:50:00,35.53,35.58,35.42,35.58,48900.0,22.0676,22.0986,21.9993,22.0986,48900.0
2008-10-21 14:55:00,35.6,35.61,35.42,35.5,28100.0,22.1111,22.1173,21.9993,22.049,28100.0
2008-10-21 15:00:00,35.53,35.72,35.51,35.72,38600.0,22.0676,22.1856,22.0552,22.1856,38600.0
2008-10-21 15:05:00,35.69,35.69,35.35,35.38,58600.0,22.167,22.167,21.9558,21.9744,58600.0
2008-10-21 15:10:00,35.37,35.58,35.36,35.56,48200.0,21.9682,22.0986,21.962,22.0862,48200.0
2008-10-21 15:15:00,35.53,35.54,35.22,35.23,31500.0,22.0676,22.0738,21.875,21.8813,31500.0
2008-10-21 15:20:00,35.21,35.21,34.91,34.98,75800.0,21.8688,21.8688,21.6825,21.726,75800.0
2008-10-21 15:25:00,34.99,35.09,34.87,34.88,72300.0,21.7322,21.7943,21.6577,21.6639,72300.0
2008-10-21 15:30:00,34.89,34.94,34.57,34.71,99200.0,21.6701,21.7011,21.4713,21.5583,99200.0
2008-10-21 15:35:00,34.72,34.81,34.61,34.64,101200.0,21.5645,21.6204,21.4962,21.5148,101200.0
2008-10-21 15:40:00,34.62,34.75,34.46,34.48,115500.0,21.5024,21.5831,21.403,21.4154,115500.0
2008-10-21 15:45:00,34.49,34.54,34.21,34.31,135000.0,21.4216,21.4527,21.2477,21.3098,135000.0
2008-10-21 15:50:00,34.31,34.63,34.3,34.59,163900.0,21.3098,21.5086,21.3036,21.4838,163900.0
2008-10-21 15:55:00,34.6,34.6,34.38,34.42,199700.0,21.49,21.49,21.3533,21.3782,199700.0
2008-10-22 09:30:00,33.6,33.7,33.1,33.54,98700.0,20.8689,20.931,20.5583,20.8316,98700.0
2008-10-22 09:35:00,33.51,33.52,33.03,33.1,33300.0,20.813,20.8192,20.5148,20.5583,33300.0
2008-10-22 09:40:00,33.12,33.49,33.03,33.27,73600.0,20.5707,20.8005,20.5148,20.6639,73600.0
2008-10-22 09:45:00,33.29,33.38,33.09,33.09,61700.0,20.6763,20.7322,20.5521,20.5521,61700.0
2008-10-22 09:50:00,33.07,33.13,32.75,32.88,118100.0,20.5397,20.577,20.3409,20.4217,118100.0
2008-10-22 09:55:00,32.88,33.03,32.7,32.77,158200.0,20.4217,20.5148,20.3099,20.3534,158200.0
2008-10-22 10:00:00,32.77,32.91,32.45,32.45,200700.0,20.3534,20.4403,20.1546,20.1546,200700.0
2008-10-22 10:05:00,32.44,32.55,32.29,32.39,133300.0,20.1484,20.2167,20.0552,20.1173,133300.0
2008-10-22 10:10:00,32.37,32.51,32.28,32.48,88900.0,20.1049,20.1919,20.049,20.1732,88900.0
2008-10-22 10:15:00,32.5,32.6,32.43,32.53,90300.0,20.1857,20.2478,20.1422,20.2043,90300.0
2008-10-22 10:20:00,32.49,32.64,32.27,32.38,57400.0,20.1795,20.2726,20.0428,20.1111,57400.0
2008-10-22 10:25:00,32.39,32.49,32.25,32.48,82600.0,20.1173,20.1795,20.0304,20.1732,82600.0
2008-10-22 10:30:00,32.47,32.63,32.4,32.4,72200.0,20.167,20.2664,20.1236,20.1236,72200.0
2008-10-22 10:35:00,32.4,32.54,32.3,32.43,63900.0,20.1236,20.2105,20.0614,20.1422,63900.0
2008-10-22 10:40:00,32.42,32.52,32.29,32.32,100200.0,20.136,20.1981,20.0552,20.0739,100200.0
2008-10-22 10:45:00,32.35,32.7,32.25,32.59,76200.0,20.0925,20.3099,20.0304,20.2416,76200.0
2008-10-22 10:50:00,32.57,32.84,32.54,32.81,49400.0,20.2291,20.3968,20.2105,20.3782,49400.0
2008-10-22 10:55:00,32.8,32.89,32.72,32.89,63100.0,20.372,20.4279,20.3223,20.4279,63100.0
2008-10-22 11:00:00,32.88,32.95,32.68,32.75,85100.0,20.4217,20.4652,20.2975,20.3409,85100.0
2008-10-22 11:05:00,32.75,32.81,32.54,32.65,53900.0,20.3409,20.3782,20.2105,20.2788,53900.0
2008-10-22 11:10:00,32.65,32.91,32.65,32.78,36400.0,20.2788,20.4403,20.2788,20.3596,36400.0
2008-10-22 11:15:00,32.78,33.01,32.73,32.96,55100.0,20.3596,20.5024,20.3285,20.4714,55100.0
2008-10-22 11:20:00,32.96,32.96,32.63,32.8,38900.0,20.4714,20.4714,20.2664,20.372,38900.0
2008-10-22 11:25:00,32.8,32.8,32.45,32.47,50700.0,20.372,20.372,20.1546,20.167,50700.0
2008-10-22 11:30:00,32.47,32.68,32.46,32.58,27100.0,20.167,20.2975,20.1608,20.2353,27100.0
2008-10-22 11:35:00,32.56,32.6,32.34,32.39,48100.0,20.2229,20.2478,20.0863,20.1173,48100.0
2008-10-22 11:40:00,32.39,32.78,32.32,32.64,92700.0,20.1173,20.3596,20.0739,20.2726,92700.0
2008-10-22 11:45:00,32.64,32.86,32.64,32.75,58600.0,20.2726,20.4093,20.2726,20.3409,58600.0
2008-10-22 11:50:00,32.76,32.83,32.69,32.8,54600.0,20.3471,20.3906,20.3037,20.372,54600.0
2008-10-22 11:55:00,32.79,32.87,32.72,32.83,54700.0,20.3658,20.4155,20.3223,20.3906,54700.0
2008-10-22 12:00:00,32.83,32.85,32.72,32.78,92200.0,20.3906,20.403,20.3223,20.3596,92200.0
2008-10-22 12:05:00,32.78,32.95,32.7,32.92,97400.0,20.3596,20.4652,20.3099,20.4465,97400.0
2008-10-22 12:10:00,32.89,32.9,32.75,32.78,58100.0,20.4279,20.4341,20.3409,20.3596,58100.0
2008-10-22 12:15:00,32.79,32.88,32.75,32.84,64500.0,20.3658,20.4217,20.3409,20.3968,64500.0
2008-10-22 12:20:00,32.83,33.07,32.83,33.06,44700.0,20.3906,20.5397,20.3906,20.5335,44700.0
2008-10-22 12:25:00,33.06,33.14,32.87,32.88,37200.0,20.5335,20.5832,20.4155,20.4217,37200.0
2008-10-22 12:30:00,32.87,32.88,32.72,32.8,49700.0,20.4155,20.4217,20.3223,20.372,49700.0
2008-10-22 12:35:00,32.8,32.85,32.7,32.84,55600.0,20.372,20.403,20.3099,20.3968,55600.0
2008-10-22 12:40:00,32.83,32.92,32.81,32.88,27600.0,20.3906,20.4465,20.3782,20.4217,27600.0
2008-10-22 12:45:00,32.88,32.93,32.72,32.74,29500.0,20.4217,20.4527,20.3223,20.3347,29500.0
2008-10-22 12:50:00,32.73,32.83,32.69,32.79,34100.0,20.3285,20.3906,20.3037,20.3658,34100.0
2008-10-22 12:55:00,32.77,32.79,32.68,32.71,36500.0,20.3534,20.3658,20.2975,20.3161,36500.0
2008-10-22 13:00:00,32.7,32.71,32.44,32.49,61100.0,20.3099,20.3161,20.1484,20.1795,61100.0
2008-10-22 13:05:00,32.48,32.6,32.47,32.55,44500.0,20.1732,20.2478,20.167,20.2167,44500.0
2008-10-22 13:10:00,32.57,32.61,32.49,32.56,97800.0,20.2291,20.254,20.1795,20.2229,97800.0
2008-10-22 13:15:00,32.56,32.71,32.38,32.65,141100.0,20.2229,20.3161,20.1111,20.2788,141100.0
2008-10-22 13:20:00,32.64,32.64,32.41,32.41,29000.0,20.2726,20.2726,20.1298,20.1298,29000.0
2008-10-22 13:25:00,32.41,32.45,32.26,32.45,58200.0,20.1298,20.1546,20.0366,20.1546,58200.0
2008-10-22 13:30:00,32.42,32.51,32.28,32.34,74800.0,20.136,20.1919,20.049,20.0863,74800.0
2008-10-22 13:35:00,32.33,32.37,32.23,32.31,59700.0,20.0801,20.1049,20.018,20.0677,59700.0
2008-10-22 13:40:00,32.3,32.42,32.25,32.27,31800.0,20.0614,20.136,20.0304,20.0428,31800.0
2008-10-22 13:45:00,32.27,32.5,32.27,32.47,42100.0,20.0428,20.1857,20.0428,20.167,42100.0
2008-10-22 13:50:00,32.46,32.57,32.37,32.55,65000.0,20.1608,20.2291,20.1049,20.2167,65000.0
2008-10-22 13:55:00,32.55,32.67,32.45,32.66,48500.0,20.2167,20.2912,20.1546,20.285,48500.0
2008-10-22 14:00:00,32.66,32.66,32.5,32.52,62700.0,20.285,20.285,20.1857,20.1981,62700.0
2008-10-22 14:05:00,32.51,32.55,32.37,32.38,57000.0,20.1919,20.2167,20.1049,20.1111,57000.0
2008-10-22 14:10:00,32.4,32.44,32.35,32.41,34800.0,20.1236,20.1484,20.0925,20.1298,34800.0
2008-10-22 14:15:00,32.4,32.55,32.38,32.54,37000.0,20.1236,20.2167,20.1111,20.2105,37000.0
2008-10-22 14:20:00,32.52,32.7,32.5,32.69,52400.0,20.1981,20.3099,20.1857,20.3037,52400.0
2008-10-22 14:25:00,32.69,32.74,32.57,32.74,45800.0,20.3037,20.3347,20.2291,20.3347,45800.0
2008-10-22 14:30:00,32.74,32.74,32.55,32.61,85100.0,20.3347,20.3347,20.2167,20.254,85100.0
2008-10-22 14:35:00,32.6,32.69,32.57,32.62,129000.0,20.2478,20.3037,20.2291,20.2602,129000.0
2008-10-22 14:40:00,32.61,32.63,32.42,32.52,111000.0,20.254,20.2664,20.136,20.1981,111000.0
2008-10-22 14:45:00,32.51,32.76,32.5,32.71,158700.0,20.1919,20.3471,20.1857,20.3161,158700.0
2008-10-22 14:50:00,32.7,32.72,32.54,32.63,107500.0,20.3099,20.3223,20.2105,20.2664,107500.0
2008-10-22 14:55:00,32.63,32.85,32.61,32.85,90400.0,20.2664,20.403,20.254,20.403,90400.0
2008-10-22 15:00:00,32.85,32.89,32.75,32.76,49600.0,20.403,20.4279,20.3409,20.3471,49600.0
2008-10-22 15:05:00,32.75,32.75,32.62,32.75,62200.0,20.3409,20.3409,20.2602,20.3409,62200.0
2008-10-22 15:10:00,32.76,32.79,32.49,32.51,53000.0,20.3471,20.3658,20.1795,20.1919,53000.0
2008-10-22 15:15:00,32.51,32.53,32.24,32.24,71200.0,20.1919,20.2043,20.0242,20.0242,71200.0
2008-10-22 15:20:00,32.24,32.31,32.11,32.19,88600.0,20.0242,20.0677,19.9434,19.9931,88600.0
2008-10-22 15:25:00,32.18,32.32,32.04,32.05,101900.0,19.9869,20.0739,19.9,19.9062,101900.0
2008-10-22 15:30:00,32.05,32.1,31.92,31.93,154200.0,19.9062,19.9372,19.8254,19.8316,154200.0
2008-10-22 15:35:00,31.93,32.03,31.67,31.67,254800.0,19.8316,19.8937,19.6702,19.6702,254800.0
2008-10-22 15:40:00,31.67,31.68,31.16,31.37,255200.0,19.6702,19.6764,19.3534,19.4838,255200.0
2008-10-22 15:45:00,31.38,32.33,31.25,32.26,413800.0,19.49,20.0801,19.4093,20.0366,413800.0
2008-10-22 15:50:00,32.25,32.64,31.97,32.37,457900.0,20.0304,20.2726,19.8565,20.1049,457900.0
2008-10-22 15:55:00,32.33,32.77,32.3,32.52,498800.0,20.0801,20.3534,20.0614,20.1981,498800.0
2008-10-23 09:30:00,32.68,33.49,32.22,33.23,178400.0,20.2975,20.8005,20.0118,20.6391,178400.0
2008-10-23 09:35:00,33.24,33.24,32.91,33.01,126100.0,20.6453,20.6453,20.4403,20.5024,126100.0
2008-10-23 09:40:00,33.02,33.28,32.62,32.79,121700.0,20.5086,20.6701,20.2602,20.3658,121700.0
2008-10-23 09:45:00,32.76,32.84,32.28,32.31,94900.0,20.3471,20.3968,20.049,20.0677,94900.0
2008-10-23 09:50:00,32.3,32.47,32.13,32.44,61500.0,20.0614,20.167,19.9559,20.1484,61500.0
2008-10-23 09:55:00,32.43,32.56,32.39,32.54,73200.0,20.1422,20.2229,20.1173,20.2105,73200.0
2008-10-23 10:00:00,32.55,32.74,32.48,32.52,106100.0,20.2167,20.3347,20.1732,20.1981,106100.0
2008-10-23 10:05:00,32.5,32.59,32.41,32.52,98700.0,20.1857,20.2416,20.1298,20.1981,98700.0
2008-10-23 10:10:00,32.52,32.58,32.41,32.47,141700.0,20.1981,20.2353,20.1298,20.167,141700.0
2008-10-23 10:15:00,32.47,32.47,32.01,32.1,128800.0,20.167,20.167,19.8813,19.9372,128800.0
2008-10-23 10:20:00,32.11,32.41,32.02,32.35,91600.0,19.9434,20.1298,19.8875,20.0925,91600.0
2008-10-23 10:25:00,32.35,32.39,31.88,32.12,115900.0,20.0925,20.1173,19.8006,19.9496,115900.0
2008-10-23 10:30:00,32.11,32.54,32.05,32.41,90200.0,19.9434,20.2105,19.9062,20.1298,90200.0
2008-10-23 10:35:00,32.42,32.57,32.14,32.38,75200.0,20.136,20.2291,19.9621,20.1111,75200.0
2008-10-23 10:40:00,32.43,33.22,32.35,33.22,76400.0,20.1422,20.6329,20.0925,20.6329,76400.0
2008-10-23 10:45:00,33.2,33.4,32.86,32.88,108100.0,20.6204,20.7446,20.4093,20.4217,108100.0
2008-10-23 10:50:00,32.9,33.1,32.83,33.08,59100.0,20.4341,20.5583,20.3906,20.5459,59100.0
2008-10-23 10:55:00,33.08,33.5,32.94,33.44,89700.0,20.5459,20.8068,20.4589,20.7695,89700.0
2008-10-23 11:00:00,33.44,33.59,32.96,32.96,65400.0,20.7695,20.8627,20.4714,20.4714,65400.0
2008-10-23 11:05:00,32.94,33.08,32.94,33.06,61600.0,20.4589,20.5459,20.4589,20.5335,61600.0
2008-10-23 11:10:00,33.06,33.36,33.03,33.09,61600.0,20.5335,20.7198,20.5148,20.5521,61600.0
2008-10-23 11:15:00,33.1,33.21,32.83,32.83,42700.0,20.5583,20.6266,20.3906,20.3906,42700.0
2008-10-23 11:20:00,32.83,32.96,32.77,32.84,41500.0,20.3906,20.4714,20.3534,20.3968,41500.0
2008-10-23 11:25:00,32.84,32.88,32.72,32.83,38500.0,20.3968,20.4217,20.3223,20.3906,38500.0
2008-10-23 11:30:00,32.82,32.97,32.8,32.92,42400.0,20.3844,20.4776,20.372,20.4465,42400.0
2008-10-23 11:35:00,32.92,33.27,32.91,33.24,57800.0,20.4465,20.6639,20.4403,20.6453,57800.0
2008-10-23 11:40:00,33.24,33.24,32.73,32.74,51800.0,20.6453,20.6453,20.3285,20.3347,51800.0
2008-10-23 11:45:00,32.74,32.99,32.68,32.96,51000.0,20.3347,20.49,20.2975,20.4714,51000.0
2008-10-23 11:50:00,32.96,33.16,32.95,33.04,46100.0,20.4714,20.5956,20.4652,20.5211,46100.0
2008-10-23 11:55:00,33.04,33.1,32.95,33.09,39100.0,20.5211,20.5583,20.4652,20.5521,39100.0
2008-10-23 12:00:00,33.1,33.12,32.71,32.73,39900.0,20.5583,20.5707,20.3161,20.3285,39900.0
2008-10-23 12:05:00,32.73,32.75,32.57,32.57,62600.0,20.3285,20.3409,20.2291,20.2291,62600.0
2008-10-23 12:10:00,32.57,32.63,32.5,32.5,48200.0,20.2291,20.2664,20.1857,20.1857,48200.0
2008-10-23 12:15:00,32.51,32.55,32.16,32.19,87900.0,20.1919,20.2167,19.9745,19.9931,87900.0
2008-10-23 12:20:00,32.16,32.24,32.12,32.15,87300.0,19.9745,20.0242,19.9496,19.9683,87300.0
2008-10-23 12:25:00,32.15,32.28,32.09,32.27,145900.0,19.9683,20.049,19.931,20.0428,145900.0
2008-10-23 12:30:00,32.27,32.31,32.03,32.06,106400.0,20.0428,20.0677,19.8937,19.9124,106400.0
2008-10-23 12:35:00,32.06,32.27,31.93,32.13,81500.0,19.9124,20.0428,19.8316,19.9559,81500.0
2008-10-23 12:40:00,32.12,32.26,31.92,32.23,61000.0,19.9496,20.0366,19.8254,20.018,61000.0
2008-10-23 12:45:00,32.23,32.32,32.05,32.07,78900.0,20.018,20.0739,19.9062,19.9186,78900.0
2008-10-23 12:50:00,32.07,32.2,31.94,32.04,47700.0,19.9186,19.9993,19.8378,19.9,47700.0
2008-10-23 12:55:00,32.03,32.1,31.85,32.01,95800.0,19.8937,19.9372,19.7819,19.8813,95800.0
2008-10-23 13:00:00,32.0,32.18,31.93,32.01,186200.0,19.8751,19.9869,19.8316,19.8813,186200.0
2008-10-23 13:05:00,32.01,32.09,31.97,32.02,232800.0,19.8813,19.931,19.8565,19.8875,232800.0
2008-10-23 13:10:00,32.0,32.11,31.98,32.08,150200.0,19.8751,19.9434,19.8627,19.9248,150200.0
2008-10-23 13:15:00,32.06,32.47,32.05,32.34,65000.0,19.9124,20.167,19.9062,20.0863,65000.0
2008-10-23 13:20:00,32.3,32.3,32.0,32.01,65200.0,20.0614,20.0614,19.8751,19.8813,65200.0
2008-10-23 13:25:00,32.0,32.19,31.97,32.0,90500.0,19.8751,19.9931,19.8565,19.8751,90500.0
2008-10-23 13:30:00,32.0,32.1,31.87,31.87,117500.0,19.8751,19.9372,19.7944,19.7944,117500.0
2008-10-23 13:35:00,31.86,32.23,31.75,31.94,110200.0,19.7882,20.018,19.7198,19.8378,110200.0
2008-10-23 13:40:00,31.94,32.23,31.94,32.0,80800.0,19.8378,20.018,19.8378,19.8751,80800.0
2008-10-23 13:45:00,31.99,32.11,31.84,31.96,76900.0,19.8689,19.9434,19.7757,19.8503,76900.0
2008-10-23 13:50:00,31.96,31.99,31.69,31.9,55700.0,19.8503,19.8689,19.6826,19.813,55700.0
2008-10-23 13:55:00,31.91,32.0,31.81,31.89,65900.0,19.8192,19.8751,19.7571,19.8068,65900.0
2008-10-23 14:00:00,31.89,31.89,31.28,31.33,119100.0,19.8068,19.8068,19.4279,19.459,119100.0
2008-10-23 14:05:00,31.34,31.59,31.32,31.51,63500.0,19.4652,19.6205,19.4528,19.5708,63500.0
2008-10-23 14:10:00,31.53,31.55,31.06,31.15,69400.0,19.5832,19.5956,19.2913,19.3472,69400.0
2008-10-23 14:15:00,31.15,31.29,31.0,31.02,118900.0,19.3472,19.4341,19.254,19.2664,118900.0
2008-10-23 14:20:00,31.02,31.04,30.72,31.02,126700.0,19.2664,19.2789,19.0801,19.2664,126700.0
2008-10-23 14:25:00,31.03,31.43,31.0,31.37,115600.0,19.2726,19.5211,19.254,19.4838,115600.0
2008-10-23 14:30:00,31.38,31.81,31.23,31.52,120000.0,19.49,19.7571,19.3969,19.577,120000.0
2008-10-23 14:35:00,31.51,31.86,31.37,31.86,84300.0,19.5708,19.7882,19.4838,19.7882,84300.0
2008-10-23 14:40:00,31.85,31.89,31.47,31.59,79300.0,19.7819,19.8068,19.5459,19.6205,79300.0
2008-10-23 14:45:00,31.58,31.7,31.08,31.09,93900.0,19.6143,19.6888,19.3037,19.3099,93900.0
2008-10-23 14:50:00,31.09,31.29,30.99,31.0,93500.0,19.3099,19.4341,19.2478,19.254,93500.0
2008-10-23 14:55:00,31.01,31.17,30.87,31.17,108600.0,19.2602,19.3596,19.1733,19.3596,108600.0
2008-10-23 15:00:00,31.15,31.4,30.9,31.31,111900.0,19.3472,19.5025,19.1919,19.4466,111900.0
2008-10-23 15:05:00,31.31,31.83,31.19,31.77,156500.0,19.4466,19.7695,19.372,19.7323,156500.0
2008-10-23 15:10:00,31.76,32.0,31.6,31.81,228200.0,19.7261,19.8751,19.6267,19.7571,228200.0
2008-10-23 15:15:00,31.77,31.78,31.27,31.36,121200.0,19.7323,19.7385,19.4217,19.4776,121200.0
2008-10-23 15:20:00,31.37,31.9,31.21,31.76,154200.0,19.4838,19.813,19.3844,19.7261,154200.0
2008-10-23 15:25:00,31.79,31.79,31.52,31.69,144100.0,19.7447,19.7447,19.577,19.6826,144100.0
2008-10-23 15:30:00,31.68,31.71,31.16,31.34,130100.0,19.6764,19.695,19.3534,19.4652,130100.0
2008-10-23 15:35:00,31.36,31.72,31.3,31.32,126100.0,19.4776,19.7012,19.4403,19.4528,126100.0
2008-10-23 15:40:00,31.3,32.09,31.24,32.09,194100.0,19.4403,19.931,19.4031,19.931,194100.0
2008-10-23 15:45:00,32.08,32.64,32.08,32.62,220900.0,19.9248,20.2726,19.9248,20.2602,220900.0
2008-10-23 15:50:00,32.43,32.64,32.22,32.22,155500.0,20.1422,20.2726,20.0118,20.0118,155500.0
2008-10-23 15:55:00,32.32,32.68,32.2,32.6,223100.0,20.0739,20.2975,19.9993,20.2478,223100.0
2008-10-24 09:30:00,30.0,31.08,29.44,30.56,123800.0,18.6329,19.3037,18.2851,18.9807,123800.0
2008-10-24 09:35:00,30.55,31.06,30.25,30.43,62600.0,18.9745,19.2913,18.7882,18.9,62600.0
2008-10-24 09:40:00,30.45,30.95,30.15,30.38,90500.0,18.9124,19.223,18.7261,18.8689,90500.0
2008-10-24 09:45:00,30.4,31.06,30.37,31.06,92600.0,18.8814,19.2913,18.8627,19.2913,92600.0
2008-10-24 09:50:00,31.07,31.07,30.66,31.0,80600.0,19.2975,19.2975,19.0428,19.254,80600.0
2008-10-24 09:55:00,30.98,31.14,30.8,30.98,56500.0,19.2416,19.341,19.1298,19.2416,56500.0
2008-10-24 10:00:00,30.98,31.38,30.78,30.92,80900.0,19.2416,19.49,19.1174,19.2043,80900.0
2008-10-24 10:05:00,30.92,30.97,30.52,30.71,67300.0,19.2043,19.2354,18.9559,19.0739,67300.0
2008-10-24 10:10:00,30.71,30.95,30.55,30.92,93800.0,19.0739,19.223,18.9745,19.2043,93800.0
2008-10-24 10:15:00,30.9,31.14,30.7,30.94,72700.0,19.1919,19.341,19.0677,19.2168,72700.0
2008-10-24 10:20:00,30.97,31.08,30.52,30.73,60900.0,19.2354,19.3037,18.9559,19.0863,60900.0
2008-10-24 10:25:00,30.67,30.68,30.36,30.61,74200.0,19.0491,19.0553,18.8565,19.0118,74200.0
2008-10-24 10:30:00,30.62,30.89,30.5,30.76,60900.0,19.018,19.1857,18.9435,19.105,60900.0
2008-10-24 10:35:00,30.73,31.02,30.69,30.8,60400.0,19.0863,19.2664,19.0615,19.1298,60400.0
2008-10-24 10:40:00,30.76,31.11,30.63,31.08,62500.0,19.105,19.3223,19.0242,19.3037,62500.0
2008-10-24 10:45:00,31.12,31.19,30.81,30.86,53600.0,19.3285,19.372,19.136,19.1671,53600.0
2008-10-24 10:50:00,30.86,31.15,30.85,31.06,69600.0,19.1671,19.3472,19.1609,19.2913,69600.0
2008-10-24 10:55:00,31.04,31.23,30.93,31.11,56300.0,19.2789,19.3969,19.2105,19.3223,56300.0
2008-10-24 11:00:00,31.1,31.31,30.9,30.93,62300.0,19.3161,19.4466,19.1919,19.2105,62300.0
2008-10-24 11:05:00,30.96,31.1,30.85,30.95,53800.0,19.2292,19.3161,19.1609,19.223,53800.0
2008-10-24 11:10:00,30.94,30.97,30.77,30.79,50500.0,19.2168,19.2354,19.1112,19.1236,50500.0
2008-10-24 11:15:00,30.8,31.02,30.76,30.99,53200.0,19.1298,19.2664,19.105,19.2478,53200.0
2008-10-24 11:20:00,31.0,31.48,30.98,31.02,141700.0,19.254,19.5521,19.2416,19.2664,141700.0
2008-10-24 11:25:00,31.03,31.03,30.84,30.94,73000.0,19.2726,19.2726,19.1546,19.2168,73000.0
2008-10-24 11:30:00,30.94,31.11,30.76,30.85,57500.0,19.2168,19.3223,19.105,19.1609,57500.0
2008-10-24 11:35:00,30.82,31.32,30.82,31.28,80600.0,19.1422,19.4528,19.1422,19.4279,80600.0
2008-10-24 11:40:00,31.3,31.31,31.0,31.26,73600.0,19.4403,19.4466,19.254,19.4155,73600.0
2008-10-24 11:45:00,31.27,31.29,31.04,31.11,46100.0,19.4217,19.4341,19.2789,19.3223,46100.0
2008-10-24 11:50:00,31.09,31.09,30.81,30.9,42300.0,19.3099,19.3099,19.136,19.1919,42300.0
2008-10-24 11:55:00,30.9,31.03,30.9,30.93,33300.0,19.1919,19.2726,19.1919,19.2105,33300.0
2008-10-24 12:00:00,30.93,30.94,30.71,30.87,35500.0,19.2105,19.2168,19.0739,19.1733,35500.0
2008-10-24 12:05:00,30.87,31.02,30.8,30.98,42800.0,19.1733,19.2664,19.1298,19.2416,42800.0
2008-10-24 12:10:00,30.97,31.1,30.85,31.0,43600.0,19.2354,19.3161,19.1609,19.254,43600.0
2008-10-24 12:15:00,30.99,30.99,30.73,30.84,38500.0,19.2478,19.2478,19.0863,19.1546,38500.0
2008-10-24 12:20:00,30.83,30.97,30.53,30.53,52500.0,19.1484,19.2354,18.9621,18.9621,52500.0
2008-10-24 12:25:00,30.52,30.71,30.5,30.5,47300.0,18.9559,19.0739,18.9435,18.9435,47300.0
2008-10-24 12:30:00,30.5,30.56,30.41,30.44,45000.0,18.9435,18.9807,18.8876,18.9062,45000.0
2008-10-24 12:35:00,30.43,30.64,30.41,30.6,53300.0,18.9,19.0304,18.8876,19.0056,53300.0
2008-10-24 12:40:00,30.6,30.62,30.39,30.42,79800.0,19.0056,19.018,18.8751,18.8938,79800.0
2008-10-24 12:45:00,30.41,30.53,30.3,30.44,43300.0,18.8876,18.9621,18.8192,18.9062,43300.0
2008-10-24 12:50:00,30.44,30.75,30.41,30.61,41200.0,18.9062,19.0987,18.8876,19.0118,41200.0
2008-10-24 12:55:00,30.61,30.73,30.48,30.51,41900.0,19.0118,19.0863,18.931,18.9497,41900.0
2008-10-24 13:00:00,30.52,30.73,30.52,30.64,40200.0,18.9559,19.0863,18.9559,19.0304,40200.0
2008-10-24 13:05:00,30.64,30.83,30.61,30.75,33900.0,19.0304,19.1484,19.0118,19.0987,33900.0
2008-10-24 13:10:00,30.76,30.82,30.67,30.78,32200.0,19.105,19.1422,19.0491,19.1174,32200.0
2008-10-24 13:15:00,30.75,31.13,30.66,31.04,46900.0,19.0987,19.3348,19.0428,19.2789,46900.0
2008-10-24 13:20:00,31.04,31.08,30.92,30.94,38300.0,19.2789,19.3037,19.2043,19.2168,38300.0
2008-10-24 13:25:00,30.94,30.98,30.72,30.77,27400.0,19.2168,19.2416,19.0801,19.1112,27400.0
2008-10-24 13:30:00,30.74,30.75,30.48,30.56,45300.0,19.0925,19.0987,18.931,18.9807,45300.0
2008-10-24 13:35:00,30.57,30.68,30.42,30.43,34300.0,18.9869,19.0553,18.8938,18.9,34300.0
2008-10-24 13:40:00,30.44,30.52,30.38,30.45,34500.0,18.9062,18.9559,18.8689,18.9124,34500.0
2008-10-24 13:45:00,30.45,30.47,30.16,30.16,60300.0,18.9124,18.9248,18.7323,18.7323,60300.0
2008-10-24 13:50:00,30.17,30.39,30.16,30.31,52500.0,18.7385,18.8751,18.7323,18.8255,52500.0
2008-10-24 13:55:00,30.3,30.47,30.15,30.16,62300.0,18.8192,18.9248,18.7261,18.7323,62300.0
2008-10-24 14:00:00,30.15,30.26,30.05,30.07,97800.0,18.7261,18.7944,18.664,18.6764,97800.0
2008-10-24 14:05:00,30.07,30.19,30.01,30.18,56000.0,18.6764,18.7509,18.6391,18.7447,56000.0
2008-10-24 14:10:00,30.19,30.34,30.15,30.24,93200.0,18.7509,18.8441,18.7261,18.782,93200.0
2008-10-24 14:15:00,30.23,30.51,30.16,30.47,57700.0,18.7758,18.9497,18.7323,18.9248,57700.0
2008-10-24 14:20:00,30.47,30.48,30.17,30.25,51300.0,18.9248,18.931,18.7385,18.7882,51300.0
2008-10-24 14:25:00,30.24,30.39,30.1,30.31,74000.0,18.782,18.8751,18.695,18.8255,74000.0
2008-10-24 14:30:00,30.3,30.79,30.3,30.65,97800.0,18.8192,19.1236,18.8192,19.0366,97800.0
2008-10-24 14:35:00,30.64,30.7,30.49,30.59,87200.0,19.0304,19.0677,18.9373,18.9994,87200.0
2008-10-24 14:40:00,30.59,30.78,30.49,30.54,88800.0,18.9994,19.1174,18.9373,18.9683,88800.0
2008-10-24 14:45:00,30.53,30.53,30.25,30.36,70600.0,18.9621,18.9621,18.7882,18.8565,70600.0
2008-10-24 14:50:00,30.36,30.66,30.3,30.55,79500.0,18.8565,19.0428,18.8192,18.9745,79500.0
2008-10-24 14:55:00,30.57,31.03,30.56,30.96,143900.0,18.9869,19.2726,18.9807,19.2292,143900.0
2008-10-24 15:00:00,30.96,31.33,30.91,31.07,183200.0,19.2292,19.459,19.1981,19.2975,183200.0
2008-10-24 15:05:00,31.07,31.17,30.93,31.01,76600.0,19.2975,19.3596,19.2105,19.2602,76600.0
2008-10-24 15:10:00,31.01,31.15,30.8,30.85,120800.0,19.2602,19.3472,19.1298,19.1609,120800.0
2008-10-24 15:15:00,30.85,31.04,30.66,30.73,114400.0,19.1609,19.2789,19.0428,19.0863,114400.0
2008-10-24 15:20:00,30.73,31.05,30.6,31.05,129600.0,19.0863,19.2851,19.0056,19.2851,129600.0
2008-10-24 15:25:00,31.01,31.07,30.79,31.03,99000.0,19.2602,19.2975,19.1236,19.2726,99000.0
2008-10-24 15:30:00,31.03,31.04,30.62,30.86,85200.0,19.2726,19.2789,19.018,19.1671,85200.0
2008-10-24 15:35:00,30.86,31.0,30.5,30.61,141200.0,19.1671,19.254,18.9435,19.0118,141200.0
2008-10-24 15:40:00,30.62,31.03,30.61,30.89,131600.0,19.018,19.2726,19.0118,19.1857,131600.0
2008-10-24 15:45:00,30.92,31.16,30.85,31.08,102700.0,19.2043,19.3534,19.1609,19.3037,102700.0
2008-10-24 15:50:00,31.05,31.28,30.98,31.14,152500.0,19.2851,19.4279,19.2416,19.341,152500.0
2008-10-24 15:55:00,31.14,31.14,30.53,30.55,280800.0,19.341,19.341,18.9621,18.9745,280800.0
2008-10-27 09:30:00,30.01,31.66,29.68,30.06,160600.0,18.6391,19.6639,18.4342,18.6702,160600.0
2008-10-27 09:35:00,30.03,30.7,30.0,30.66,115500.0,18.6516,19.0677,18.6329,19.0428,115500.0
2008-10-27 09:40:00,30.64,30.96,30.55,30.96,95000.0,19.0304,19.2292,18.9745,19.2292,95000.0
2008-10-27 09:45:00,30.96,31.04,30.35,30.46,86400.0,19.2292,19.2789,18.8503,18.9186,86400.0
2008-10-27 09:50:00,30.47,30.99,30.33,30.97,87900.0,18.9248,19.2478,18.8379,19.2354,87900.0
2008-10-27 09:55:00,30.95,31.09,30.77,31.02,65900.0,19.223,19.3099,19.1112,19.2664,65900.0
2008-10-27 10:00:00,31.03,31.56,31.03,31.45,108300.0,19.2726,19.6018,19.2726,19.5335,108300.0
2008-10-27 10:05:00,31.46,31.51,31.02,31.1,70600.0,19.5397,19.5708,19.2664,19.3161,70600.0
2008-10-27 10:10:00,31.11,31.11,30.6,30.6,121200.0,19.3223,19.3223,19.0056,19.0056,121200.0
2008-10-27 10:15:00,30.6,30.74,30.47,30.48,58700.0,19.0056,19.0925,18.9248,18.931,58700.0
2008-10-27 10:20:00,30.5,30.61,30.33,30.48,48900.0,18.9435,19.0118,18.8379,18.931,48900.0
2008-10-27 10:25:00,30.5,30.82,30.47,30.67,70700.0,18.9435,19.1422,18.9248,19.0491,70700.0
2008-10-27 10:30:00,30.68,30.82,30.41,30.44,70400.0,19.0553,19.1422,18.8876,18.9062,70400.0
2008-10-27 10:35:00,30.43,30.54,30.28,30.45,47100.0,18.9,18.9683,18.8068,18.9124,47100.0
2008-10-27 10:40:00,30.46,30.56,30.23,30.5,45800.0,18.9186,18.9807,18.7758,18.9435,45800.0
2008-10-27 10:45:00,30.49,30.76,30.43,30.68,35800.0,18.9373,19.105,18.9,19.0553,35800.0
2008-10-27 10:50:00,30.68,30.86,30.6,30.6,33100.0,19.0553,19.1671,19.0056,19.0056,33100.0
2008-10-27 10:55:00,30.58,31.03,30.58,30.9,65200.0,18.9932,19.2726,18.9932,19.1919,65200.0
2008-10-27 11:00:00,30.9,30.9,30.7,30.72,80300.0,19.1919,19.1919,19.0677,19.0801,80300.0
2008-10-27 11:05:00,30.74,30.97,30.61,30.89,71100.0,19.0925,19.2354,19.0118,19.1857,71100.0
2008-10-27 11:10:00,30.9,31.05,30.79,31.01,119000.0,19.1919,19.2851,19.1236,19.2602,119000.0
2008-10-27 11:15:00,31.01,31.07,30.65,30.65,50700.0,19.2602,19.2975,19.0366,19.0366,50700.0
2008-10-27 11:20:00,30.69,30.74,30.53,30.6,28600.0,19.0615,19.0925,18.9621,19.0056,28600.0
2008-10-27 11:25:00,30.57,30.67,30.44,30.66,30900.0,18.9869,19.0491,18.9062,19.0428,30900.0
2008-10-27 11:30:00,30.65,30.72,30.51,30.52,46700.0,19.0366,19.0801,18.9497,18.9559,46700.0
2008-10-27 11:35:00,30.52,30.79,30.47,30.71,60400.0,18.9559,19.1236,18.9248,19.0739,60400.0
2008-10-27 11:40:00,30.7,30.85,30.59,30.74,44800.0,19.0677,19.1609,18.9994,19.0925,44800.0
2008-10-27 11:45:00,30.74,30.86,30.67,30.69,49300.0,19.0925,19.1671,19.0491,19.0615,49300.0
2008-10-27 11:50:00,30.68,30.72,30.58,30.64,45400.0,19.0553,19.0801,18.9932,19.0304,45400.0
2008-10-27 11:55:00,30.63,30.82,30.55,30.79,32200.0,19.0242,19.1422,18.9745,19.1236,32200.0
2008-10-27 12:00:00,30.81,30.97,30.79,30.89,45900.0,19.136,19.2354,19.1236,19.1857,45900.0
2008-10-27 12:05:00,30.88,31.1,30.74,31.01,43000.0,19.1795,19.3161,19.0925,19.2602,43000.0
2008-10-27 12:10:00,31.01,31.28,31.01,31.14,73500.0,19.2602,19.4279,19.2602,19.341,73500.0
2008-10-27 12:15:00,31.13,31.13,30.82,30.89,40600.0,19.3348,19.3348,19.1422,19.1857,40600.0
2008-10-27 12:20:00,30.88,30.95,30.75,30.81,34300.0,19.1795,19.223,19.0987,19.136,34300.0
2008-10-27 12:25:00,30.81,31.09,30.61,30.66,60100.0,19.136,19.3099,19.0118,19.0428,60100.0
2008-10-27 12:30:00,30.66,31.01,30.59,30.96,46800.0,19.0428,19.2602,18.9994,19.2292,46800.0
2008-10-27 12:35:00,30.95,31.13,30.87,31.06,17200.0,19.223,19.3348,19.1733,19.2913,17200.0
2008-10-27 12:40:00,31.08,31.4,30.98,31.18,38500.0,19.3037,19.5025,19.2416,19.3658,38500.0
2008-10-27 12:45:00,31.19,31.28,31.0,31.14,23700.0,19.372,19.4279,19.254,19.341,23700.0
2008-10-27 12:50:00,31.13,31.45,31.09,31.28,44200.0,19.3348,19.5335,19.3099,19.4279,44200.0
2008-10-27 12:55:00,31.28,31.38,31.2,31.38,41000.0,19.4279,19.49,19.3782,19.49,41000.0
2008-10-27 13:00:00,31.35,31.42,31.19,31.26,23300.0,19.4714,19.5149,19.372,19.4155,23300.0
2008-10-27 13:05:00,31.26,31.31,31.02,31.08,36800.0,19.4155,19.4466,19.2664,19.3037,36800.0
2008-10-27 13:10:00,31.1,31.13,30.99,31.1,23700.0,19.3161,19.3348,19.2478,19.3161,23700.0
2008-10-27 13:15:00,31.09,31.27,31.04,31.26,14200.0,19.3099,19.4217,19.2789,19.4155,14200.0
2008-10-27 13:20:00,31.25,31.49,31.23,31.46,36200.0,19.4093,19.5584,19.3969,19.5397,36200.0
2008-10-27 13:25:00,31.46,31.71,31.44,31.68,39100.0,19.5397,19.695,19.5273,19.6764,39100.0
2008-10-27 13:30:00,31.67,31.82,31.66,31.78,50700.0,19.6702,19.7633,19.6639,19.7385,50700.0
2008-10-27 13:35:00,31.76,31.77,31.61,31.67,28000.0,19.7261,19.7323,19.6329,19.6702,28000.0
2008-10-27 13:40:00,31.71,31.92,31.7,31.83,41100.0,19.695,19.8254,19.6888,19.7695,41100.0
2008-10-27 13:45:00,31.87,31.91,31.66,31.73,60100.0,19.7944,19.8192,19.6639,19.7074,60100.0
2008-10-27 13:50:00,31.73,31.73,31.48,31.49,28900.0,19.7074,19.7074,19.5521,19.5584,28900.0
2008-10-27 13:55:00,31.51,31.52,31.34,31.38,35100.0,19.5708,19.577,19.4652,19.49,35100.0
2008-10-27 14:00:00,31.39,31.49,31.26,31.33,35000.0,19.4962,19.5584,19.4155,19.459,35000.0
2008-10-27 14:05:00,31.34,31.37,31.25,31.29,85700.0,19.4652,19.4838,19.4093,19.4341,85700.0
2008-10-27 14:10:00,31.3,31.31,31.15,31.22,56000.0,19.4403,19.4466,19.3472,19.3907,56000.0
2008-10-27 14:15:00,31.21,31.24,31.04,31.09,59700.0,19.3844,19.4031,19.2789,19.3099,59700.0
2008-10-27 14:20:00,31.08,31.17,30.87,31.0,64400.0,19.3037,19.3596,19.1733,19.254,64400.0
2008-10-27 14:25:00,31.0,31.1,30.79,30.8,53200.0,19.254,19.3161,19.1236,19.1298,53200.0
2008-10-27 14:30:00,30.79,30.95,30.73,30.88,86400.0,19.1236,19.223,19.0863,19.1795,86400.0
2008-10-27 14:35:00,30.89,31.09,30.87,31.04,54700.0,19.1857,19.3099,19.1733,19.2789,54700.0
2008-10-27 14:40:00,31.04,31.26,30.93,31.11,55800.0,19.2789,19.4155,19.2105,19.3223,55800.0
2008-10-27 14:45:00,31.13,31.27,31.04,31.14,39000.0,19.3348,19.4217,19.2789,19.341,39000.0
2008-10-27 14:50:00,31.1,31.14,30.79,30.98,64500.0,19.3161,19.341,19.1236,19.2416,64500.0
2008-10-27 14:55:00,30.97,31.03,30.69,30.7,49900.0,19.2354,19.2726,19.0615,19.0677,49900.0
2008-10-27 15:00:00,30.7,30.93,30.67,30.81,52900.0,19.0677,19.2105,19.0491,19.136,52900.0
2008-10-27 15:05:00,30.81,31.04,30.81,31.01,57600.0,19.136,19.2789,19.136,19.2602,57600.0
2008-10-27 15:10:00,31.02,31.26,31.01,31.23,48300.0,19.2664,19.4155,19.2602,19.3969,48300.0
2008-10-27 15:15:00,31.23,31.37,31.1,31.14,66900.0,19.3969,19.4838,19.3161,19.341,66900.0
2008-10-27 15:20:00,31.12,31.21,30.91,30.96,50800.0,19.3285,19.3844,19.1981,19.2292,50800.0
2008-10-27 15:25:00,30.96,31.02,30.87,31.0,69500.0,19.2292,19.2664,19.1733,19.254,69500.0
2008-10-27 15:30:00,31.0,31.15,30.92,31.07,138700.0,19.254,19.3472,19.2043,19.2975,138700.0
2008-10-27 15:35:00,31.07,31.12,30.81,30.99,90200.0,19.2975,19.3285,19.136,19.2478,90200.0
2008-10-27 15:40:00,31.0,31.01,30.85,30.86,73600.0,19.254,19.2602,19.1609,19.1671,73600.0
2008-10-27 15:45:00,30.86,30.9,30.66,30.9,89100.0,19.1671,19.1919,19.0428,19.1919,89100.0
2008-10-27 15:50:00,30.89,30.95,30.43,30.45,113200.0,19.1857,19.223,18.9,18.9124,113200.0
2008-10-27 15:55:00,30.44,30.45,30.0,30.03,262000.0,18.9062,18.9124,18.6329,18.6516,262000.0
2008-10-28 09:30:00,30.94,32.02,30.94,31.18,110500.0,19.2168,19.8875,19.2168,19.3658,110500.0
2008-10-28 09:35:00,31.2,31.2,30.73,30.77,75400.0,19.3782,19.3782,19.0863,19.1112,75400.0
2008-10-28 09:40:00,30.78,31.0,30.72,30.96,53000.0,19.1174,19.254,19.0801,19.2292,53000.0
2008-10-28 09:45:00,30.96,31.48,30.95,31.34,83900.0,19.2292,19.5521,19.223,19.4652,83900.0
2008-10-28 09:50:00,31.38,31.38,31.05,31.21,48200.0,19.49,19.49,19.2851,19.3844,48200.0
2008-10-28 09:55:00,31.2,31.34,31.06,31.14,61100.0,19.3782,19.4652,19.2913,19.341,61100.0
2008-10-28 10:00:00,31.12,31.12,30.73,30.94,112600.0,19.3285,19.3285,19.0863,19.2168,112600.0
2008-10-28 10:05:00,30.94,30.99,30.65,30.92,90900.0,19.2168,19.2478,19.0366,19.2043,90900.0
2008-10-28 10:10:00,30.92,31.05,30.77,30.89,45700.0,19.2043,19.2851,19.1112,19.1857,45700.0
2008-10-28 10:15:00,30.88,30.88,30.67,30.72,57700.0,19.1795,19.1795,19.0491,19.0801,57700.0
2008-10-28 10:20:00,30.71,30.79,30.54,30.62,87300.0,19.0739,19.1236,18.9683,19.018,87300.0
2008-10-28 10:25:00,30.62,30.75,30.39,30.41,92500.0,19.018,19.0987,18.8751,18.8876,92500.0
2008-10-28 10:30:00,30.4,30.49,30.21,30.3,73700.0,18.8814,18.9373,18.7633,18.8192,73700.0
2008-10-28 10:35:00,30.3,30.46,30.03,30.05,82700.0,18.8192,18.9186,18.6516,18.664,82700.0
2008-10-28 10:40:00,30.03,30.05,29.85,29.99,109700.0,18.6516,18.664,18.5398,18.6267,109700.0
2008-10-28 10:45:00,30.0,30.09,29.85,30.0,50500.0,18.6329,18.6888,18.5398,18.6329,50500.0
2008-10-28 10:50:00,30.0,30.07,29.69,29.7,54100.0,18.6329,18.6764,18.4404,18.4466,54100.0
2008-10-28 10:55:00,29.71,29.72,29.49,29.69,79700.0,18.4528,18.459,18.3162,18.4404,79700.0
2008-10-28 11:00:00,29.69,30.05,29.68,29.81,138700.0,18.4404,18.664,18.4342,18.5149,138700.0
2008-10-28 11:05:00,29.81,29.96,29.7,29.74,96600.0,18.5149,18.6081,18.4466,18.4714,96600.0
2008-10-28 11:10:00,29.76,29.82,29.53,29.77,82400.0,18.4839,18.5211,18.341,18.4901,82400.0
2008-10-28 11:15:00,29.8,29.85,29.67,29.78,98100.0,18.5087,18.5398,18.428,18.4963,98100.0
2008-10-28 11:20:00,29.78,29.83,29.52,29.53,103500.0,18.4963,18.5273,18.3348,18.341,103500.0
2008-10-28 11:25:00,29.54,29.81,29.5,29.8,92800.0,18.3472,18.5149,18.3224,18.5087,92800.0
2008-10-28 11:30:00,29.8,30.01,29.74,29.98,66700.0,18.5087,18.6391,18.4714,18.6205,66700.0
2008-10-28 11:35:00,29.99,30.02,29.85,29.95,71100.0,18.6267,18.6453,18.5398,18.6019,71100.0
2008-10-28 11:40:00,29.94,30.11,29.82,29.99,72600.0,18.5957,18.7012,18.5211,18.6267,72600.0
2008-10-28 11:45:00,30.0,30.05,29.84,29.87,35600.0,18.6329,18.664,18.5335,18.5522,35600.0
2008-10-28 11:50:00,29.85,29.89,29.74,29.8,37300.0,18.5398,18.5646,18.4714,18.5087,37300.0
2008-10-28 11:55:00,29.82,29.97,29.79,29.87,49400.0,18.5211,18.6143,18.5025,18.5522,49400.0
2008-10-28 12:00:00,29.87,29.89,29.73,29.74,80000.0,18.5522,18.5646,18.4652,18.4714,80000.0
2008-10-28 12:05:00,29.75,29.99,29.7,29.98,53500.0,18.4776,18.6267,18.4466,18.6205,53500.0
2008-10-28 12:10:00,29.98,30.06,29.9,30.01,43300.0,18.6205,18.6702,18.5708,18.6391,43300.0
2008-10-28 12:15:00,30.01,30.08,29.96,29.98,38300.0,18.6391,18.6826,18.6081,18.6205,38300.0
2008-10-28 12:20:00,29.97,29.99,29.79,29.79,48800.0,18.6143,18.6267,18.5025,18.5025,48800.0
2008-10-28 12:25:00,29.8,29.82,29.7,29.73,247100.0,18.5087,18.5211,18.4466,18.4652,247100.0
2008-10-28 12:30:00,29.73,29.85,29.68,29.83,77300.0,18.4652,18.5398,18.4342,18.5273,77300.0
2008-10-28 12:35:00,29.83,29.87,29.72,29.77,49400.0,18.5273,18.5522,18.459,18.4901,49400.0
2008-10-28 12:40:00,29.77,29.9,29.72,29.85,48000.0,18.4901,18.5708,18.459,18.5398,48000.0
2008-10-28 12:45:00,29.86,29.92,29.8,29.84,78300.0,18.546,18.5832,18.5087,18.5335,78300.0
2008-10-28 12:50:00,29.85,29.95,29.84,29.85,68300.0,18.5398,18.6019,18.5335,18.5398,68300.0
2008-10-28 12:55:00,29.85,29.92,29.81,29.87,47100.0,18.5398,18.5832,18.5149,18.5522,47100.0
2008-10-28 13:00:00,29.88,29.96,29.82,29.94,36000.0,18.5584,18.6081,18.5211,18.5957,36000.0
2008-10-28 13:05:00,29.93,30.08,29.93,30.0,127700.0,18.5894,18.6826,18.5894,18.6329,127700.0
2008-10-28 13:10:00,30.0,30.05,29.98,30.0,110200.0,18.6329,18.664,18.6205,18.6329,110200.0
2008-10-28 13:15:00,30.0,30.02,29.81,29.81,105600.0,18.6329,18.6453,18.5149,18.5149,105600.0
2008-10-28 13:20:00,29.85,29.94,29.83,29.87,48900.0,18.5398,18.5957,18.5273,18.5522,48900.0
2008-10-28 13:25:00,29.87,29.93,29.78,29.91,50100.0,18.5522,18.5894,18.4963,18.577,50100.0
2008-10-28 13:30:00,29.92,30.0,29.88,29.95,53100.0,18.5832,18.6329,18.5584,18.6019,53100.0
2008-10-28 13:35:00,29.95,29.96,29.85,29.88,26900.0,18.6019,18.6081,18.5398,18.5584,26900.0
2008-10-28 13:40:00,29.88,29.93,29.71,29.71,79300.0,18.5584,18.5894,18.4528,18.4528,79300.0
2008-10-28 13:45:00,29.72,29.78,29.67,29.71,50800.0,18.459,18.4963,18.428,18.4528,50800.0
2008-10-28 13:50:00,29.71,29.71,29.5,29.58,59700.0,18.4528,18.4528,18.3224,18.3721,59700.0
2008-10-28 13:55:00,29.57,29.59,29.45,29.51,101900.0,18.3658,18.3783,18.2913,18.3286,101900.0
2008-10-28 14:00:00,29.51,29.63,29.48,29.52,86000.0,18.3286,18.4031,18.3099,18.3348,86000.0
2008-10-28 14:05:00,29.52,29.65,29.52,29.54,50600.0,18.3348,18.4155,18.3348,18.3472,50600.0
2008-10-28 14:10:00,29.54,29.87,29.54,29.85,85700.0,18.3472,18.5522,18.3472,18.5398,85700.0
2008-10-28 14:15:00,29.85,29.87,29.72,29.76,55600.0,18.5398,18.5522,18.459,18.4839,55600.0
2008-10-28 14:20:00,29.78,30.06,29.77,30.0,80800.0,18.4963,18.6702,18.4901,18.6329,80800.0
2008-10-28 14:25:00,29.99,30.13,29.95,30.05,92300.0,18.6267,18.7137,18.6019,18.664,92300.0
2008-10-28 14:30:00,30.05,30.35,30.04,30.25,102000.0,18.664,18.8503,18.6578,18.7882,102000.0
2008-10-28 14:35:00,30.25,30.25,30.04,30.07,93300.0,18.7882,18.7882,18.6578,18.6764,93300.0
2008-10-28 14:40:00,30.1,30.36,30.04,30.35,142200.0,18.695,18.8565,18.6578,18.8503,142200.0
2008-10-28 14:45:00,30.35,30.48,30.32,30.44,74100.0,18.8503,18.931,18.8317,18.9062,74100.0
2008-10-28 14:50:00,30.43,30.73,30.37,30.68,157500.0,18.9,19.0863,18.8627,19.0553,157500.0
2008-10-28 14:55:00,30.69,30.95,30.67,30.89,119800.0,19.0615,19.223,19.0491,19.1857,119800.0
2008-10-28 15:00:00,30.9,31.0,30.79,30.87,75000.0,19.1919,19.254,19.1236,19.1733,75000.0
2008-10-28 15:05:00,30.88,30.88,30.61,30.64,83500.0,19.1795,19.1795,19.0118,19.0304,83500.0
2008-10-28 15:10:00,30.64,30.85,30.57,30.82,139000.0,19.0304,19.1609,18.9869,19.1422,139000.0
2008-10-28 15:15:00,30.82,31.18,30.7,31.17,76700.0,19.1422,19.3658,19.0677,19.3596,76700.0
2008-10-28 15:20:00,31.16,31.61,31.15,31.5,116000.0,19.3534,19.6329,19.3472,19.5646,116000.0
2008-10-28 15:25:00,31.51,31.71,31.38,31.51,130700.0,19.5708,19.695,19.49,19.5708,130700.0
2008-10-28 15:30:00,31.51,31.54,31.19,31.53,124700.0,19.5708,19.5894,19.372,19.5832,124700.0
2008-10-28 15:35:00,31.53,31.88,31.45,31.71,124400.0,19.5832,19.8006,19.5335,19.695,124400.0
2008-10-28 15:40:00,31.72,31.99,31.71,31.97,202900.0,19.7012,19.8689,19.695,19.8565,202900.0
2008-10-28 15:45:00,31.95,32.01,31.74,31.98,135700.0,19.8441,19.8813,19.7136,19.8627,135700.0
2008-10-28 15:50:00,31.97,32.27,31.85,32.25,195300.0,19.8565,20.0428,19.7819,20.0304,195300.0
2008-10-28 15:55:00,32.25,32.87,32.23,32.8,335400.0,20.0304,20.4155,20.018,20.372,335400.0
2008-10-29 09:30:00,33.24,33.45,33.09,33.12,81000.0,20.6453,20.7757,20.5521,20.5707,81000.0
2008-10-29 09:35:00,33.11,33.11,32.57,32.68,79600.0,20.5645,20.5645,20.2291,20.2975,79600.0
2008-10-29 09:40:00,32.68,32.99,32.55,32.96,73700.0,20.2975,20.49,20.2167,20.4714,73700.0
2008-10-29 09:45:00,32.95,32.97,32.78,32.96,102400.0,20.4652,20.4776,20.3596,20.4714,102400.0
2008-10-29 09:50:00,32.97,32.97,32.53,32.68,96400.0,20.4776,20.4776,20.2043,20.2975,96400.0
2008-10-29 09:55:00,32.68,32.9,32.57,32.57,97400.0,20.2975,20.4341,20.2291,20.2291,97400.0
2008-10-29 10:00:00,32.59,32.89,32.42,32.88,61600.0,20.2416,20.4279,20.136,20.4217,61600.0
2008-10-29 10:05:00,32.9,33.21,32.84,33.17,59700.0,20.4341,20.6266,20.3968,20.6018,59700.0
2008-10-29 10:10:00,33.21,33.36,33.06,33.34,61300.0,20.6266,20.7198,20.5335,20.7074,61300.0
2008-10-29 10:15:00,33.34,33.49,33.34,33.49,65300.0,20.7074,20.8005,20.7074,20.8005,65300.0
2008-10-29 10:20:00,33.47,33.54,33.37,33.39,58100.0,20.7881,20.8316,20.726,20.7384,58100.0
2008-10-29 10:25:00,33.41,33.64,33.38,33.55,74500.0,20.7509,20.8937,20.7322,20.8378,74500.0
2008-10-29 10:30:00,33.54,33.63,33.43,33.46,82500.0,20.8316,20.8875,20.7633,20.7819,82500.0
2008-10-29 10:35:00,33.46,33.46,33.24,33.37,134300.0,20.7819,20.7819,20.6453,20.726,134300.0
2008-10-29 10:40:00,33.38,33.43,33.13,33.35,94200.0,20.7322,20.7633,20.577,20.7136,94200.0
2008-10-29 10:45:00,33.35,33.48,33.25,33.3,73200.0,20.7136,20.7943,20.6515,20.6825,73200.0
2008-10-29 10:50:00,33.3,33.46,33.08,33.12,97800.0,20.6825,20.7819,20.5459,20.5707,97800.0
2008-10-29 10:55:00,33.14,33.4,33.12,33.28,80800.0,20.5832,20.7446,20.5707,20.6701,80800.0
2008-10-29 11:00:00,33.26,33.43,33.16,33.41,79300.0,20.6577,20.7633,20.5956,20.7509,79300.0
2008-10-29 11:05:00,33.42,33.55,33.34,33.34,61200.0,20.7571,20.8378,20.7074,20.7074,61200.0
2008-10-29 11:10:00,33.34,33.36,33.12,33.35,49100.0,20.7074,20.7198,20.5707,20.7136,49100.0
2008-10-29 11:15:00,33.37,33.53,33.13,33.53,56600.0,20.726,20.8254,20.577,20.8254,56600.0
2008-10-29 11:20:00,33.54,33.62,33.45,33.6,37000.0,20.8316,20.8813,20.7757,20.8689,37000.0
2008-10-29 11:25:00,33.6,33.61,33.44,33.56,29300.0,20.8689,20.8751,20.7695,20.844,29300.0
2008-10-29 11:30:00,33.56,33.65,33.45,33.58,38200.0,20.844,20.8999,20.7757,20.8564,38200.0
2008-10-29 11:35:00,33.6,33.66,33.44,33.55,31800.0,20.8689,20.9061,20.7695,20.8378,31800.0
2008-10-29 11:40:00,33.56,33.6,33.44,33.5,28600.0,20.844,20.8689,20.7695,20.8068,28600.0
2008-10-29 11:45:00,33.47,33.64,33.4,33.6,38300.0,20.7881,20.8937,20.7446,20.8689,38300.0
2008-10-29 11:50:00,33.61,33.68,33.53,33.68,24000.0,20.8751,20.9186,20.8254,20.9186,24000.0
2008-10-29 11:55:00,33.69,33.75,33.6,33.64,37200.0,20.9248,20.962,20.8689,20.8937,37200.0
2008-10-29 12:00:00,33.66,33.66,33.51,33.54,30600.0,20.9061,20.9061,20.813,20.8316,30600.0
2008-10-29 12:05:00,33.51,33.53,33.36,33.38,38100.0,20.813,20.8254,20.7198,20.7322,38100.0
2008-10-29 12:10:00,33.37,33.39,33.28,33.38,24000.0,20.726,20.7384,20.6701,20.7322,24000.0
2008-10-29 12:15:00,33.37,33.46,33.32,33.45,24300.0,20.726,20.7819,20.695,20.7757,24300.0
2008-10-29 12:20:00,33.44,33.62,33.44,33.6,25400.0,20.7695,20.8813,20.7695,20.8689,25400.0
2008-10-29 12:25:00,33.59,33.7,33.55,33.59,24900.0,20.8627,20.931,20.8378,20.8627,24900.0
2008-10-29 12:30:00,33.59,33.89,33.59,33.86,43400.0,20.8627,21.049,20.8627,21.0304,43400.0
2008-10-29 12:35:00,33.87,34.09,33.83,34.07,105000.0,21.0366,21.1732,21.0117,21.1608,105000.0
2008-10-29 12:40:00,34.09,34.1,33.94,34.03,83900.0,21.1732,21.1794,21.08,21.1359,83900.0
2008-10-29 12:45:00,34.02,34.11,34.0,34.07,49400.0,21.1297,21.1856,21.1173,21.1608,49400.0
2008-10-29 12:50:00,34.06,34.13,34.04,34.11,45200.0,21.1546,21.1981,21.1422,21.1856,45200.0
2008-10-29 12:55:00,34.1,34.2,34.01,34.06,48500.0,21.1794,21.2415,21.1235,21.1546,48500.0
2008-10-29 13:00:00,34.08,34.12,33.98,33.98,39100.0,21.167,21.1918,21.1049,21.1049,39100.0
2008-10-29 13:05:00,34.0,34.11,33.94,33.99,39100.0,21.1173,21.1856,21.08,21.1111,39100.0
2008-10-29 13:10:00,34.0,34.03,33.95,34.0,41800.0,21.1173,21.1359,21.0863,21.1173,41800.0
2008-10-29 13:15:00,34.01,34.03,33.89,33.9,43800.0,21.1235,21.1359,21.049,21.0552,43800.0
2008-10-29 13:20:00,33.9,34.02,33.84,34.01,45100.0,21.0552,21.1297,21.0179,21.1235,45100.0
2008-10-29 13:25:00,34.02,34.06,33.99,34.05,29100.0,21.1297,21.1546,21.1111,21.1484,29100.0
2008-10-29 13:30:00,34.05,34.25,34.05,34.21,74500.0,21.1484,21.2726,21.1484,21.2477,74500.0
2008-10-29 13:35:00,34.23,34.33,34.19,34.22,43300.0,21.2602,21.3223,21.2353,21.2539,43300.0
2008-10-29 13:40:00,34.23,34.24,34.13,34.15,27300.0,21.2602,21.2664,21.1981,21.2105,27300.0
2008-10-29 13:45:00,34.15,34.25,34.11,34.14,56800.0,21.2105,21.2726,21.1856,21.2043,56800.0
2008-10-29 13:50:00,34.13,34.29,34.11,34.25,34900.0,21.1981,21.2974,21.1856,21.2726,34900.0
2008-10-29 13:55:00,34.26,34.28,33.92,33.92,39900.0,21.2788,21.2912,21.0676,21.0676,39900.0
2008-10-29 14:00:00,33.92,33.99,33.73,33.74,90200.0,21.0676,21.1111,20.9496,20.9558,90200.0
2008-10-29 14:05:00,33.73,33.75,33.47,33.54,96900.0,20.9496,20.962,20.7881,20.8316,96900.0
2008-10-29 14:10:00,33.55,33.58,33.41,33.48,122100.0,20.8378,20.8564,20.7509,20.7943,122100.0
2008-10-29 14:15:00,33.49,33.6,33.0,33.43,132500.0,20.8005,20.8689,20.4962,20.7633,132500.0
2008-10-29 14:20:00,33.4,33.57,33.09,33.21,194000.0,20.7446,20.8502,20.5521,20.6266,194000.0
2008-10-29 14:25:00,33.17,33.3,32.9,33.2,212200.0,20.6018,20.6825,20.4341,20.6204,212200.0
2008-10-29 14:30:00,33.2,33.22,32.63,32.72,161700.0,20.6204,20.6329,20.2664,20.3223,161700.0
2008-10-29 14:35:00,32.73,33.08,32.73,33.07,114600.0,20.3285,20.5459,20.3285,20.5397,114600.0
2008-10-29 14:40:00,33.08,33.29,33.06,33.15,174100.0,20.5459,20.6763,20.5335,20.5894,174100.0
2008-10-29 14:45:00,33.17,33.5,33.12,33.41,126900.0,20.6018,20.8068,20.5707,20.7509,126900.0
2008-10-29 14:50:00,33.38,33.38,33.02,33.04,69200.0,20.7322,20.7322,20.5086,20.5211,69200.0
2008-10-29 14:55:00,33.05,33.4,33.0,33.29,88600.0,20.5273,20.7446,20.4962,20.6763,88600.0
2008-10-29 15:00:00,33.3,33.46,33.01,33.17,64700.0,20.6825,20.7819,20.5024,20.6018,64700.0
2008-10-29 15:05:00,33.17,33.4,33.09,33.26,80800.0,20.6018,20.7446,20.5521,20.6577,80800.0
2008-10-29 15:10:00,33.22,33.59,33.14,33.56,76600.0,20.6329,20.8627,20.5832,20.844,76600.0
2008-10-29 15:15:00,33.56,34.01,33.47,34.01,117100.0,20.844,21.1235,20.7881,21.1235,117100.0
2008-10-29 15:20:00,34.01,34.44,34.01,34.38,105800.0,21.1235,21.3906,21.1235,21.3533,105800.0
2008-10-29 15:25:00,34.38,34.57,34.23,34.23,90200.0,21.3533,21.4713,21.2602,21.2602,90200.0
2008-10-29 15:30:00,34.23,34.41,33.89,33.89,130700.0,21.2602,21.372,21.049,21.049,130700.0
2008-10-29 15:35:00,33.88,34.06,33.75,33.93,133700.0,21.0428,21.1546,20.962,21.0738,133700.0
2008-10-29 15:40:00,33.94,34.2,33.93,34.15,140000.0,21.08,21.2415,21.0738,21.2105,140000.0
2008-10-29 15:45:00,34.13,34.57,34.07,34.41,127900.0,21.1981,21.4713,21.1608,21.372,127900.0
2008-10-29 15:50:00,34.4,34.43,33.34,33.38,211200.0,21.3657,21.3844,20.7074,20.7322,211200.0
2008-10-29 15:55:00,33.68,33.73,32.66,32.74,308200.0,20.9186,20.9496,20.285,20.3347,308200.0
2008-10-30 09:30:00,34.05,34.05,33.36,33.86,131000.0,21.1484,21.1484,20.7198,21.0304,131000.0
2008-10-30 09:35:00,33.86,34.43,33.72,34.08,61500.0,21.0304,21.3844,20.9434,21.167,61500.0
2008-10-30 09:40:00,34.03,34.6,34.02,34.57,66100.0,21.1359,21.49,21.1297,21.4713,66100.0
2008-10-30 09:45:00,34.56,34.8,34.38,34.38,74000.0,21.4651,21.6142,21.3533,21.3533,74000.0
2008-10-30 09:50:00,34.38,34.38,33.8,33.81,89700.0,21.3533,21.3533,20.9931,20.9993,89700.0
2008-10-30 09:55:00,33.82,33.84,33.57,33.7,78100.0,21.0055,21.0179,20.8502,20.931,78100.0
2008-10-30 10:00:00,33.7,33.83,33.58,33.79,76500.0,20.931,21.0117,20.8564,20.9869,76500.0
2008-10-30 10:05:00,33.78,33.98,33.76,33.89,81500.0,20.9807,21.1049,20.9682,21.049,81500.0
2008-10-30 10:10:00,33.89,34.0,33.84,33.88,48600.0,21.049,21.1173,21.0179,21.0428,48600.0
2008-10-30 10:15:00,33.89,33.93,33.7,33.7,50500.0,21.049,21.0738,20.931,20.931,50500.0
2008-10-30 10:20:00,33.71,33.75,33.57,33.68,73100.0,20.9372,20.962,20.8502,20.9186,73100.0
2008-10-30 10:25:00,33.7,33.83,33.54,33.58,60700.0,20.931,21.0117,20.8316,20.8564,60700.0
2008-10-30 10:30:00,33.58,33.59,33.41,33.44,77500.0,20.8564,20.8627,20.7509,20.7695,77500.0
2008-10-30 10:35:00,33.44,33.5,33.22,33.28,62700.0,20.7695,20.8068,20.6329,20.6701,62700.0
2008-10-30 10:40:00,33.29,33.29,32.85,32.88,132000.0,20.6763,20.6763,20.403,20.4217,132000.0
2008-10-30 10:45:00,32.97,33.14,32.94,33.13,30400.0,20.4776,20.5832,20.4589,20.577,30400.0
2008-10-30 10:50:00,33.13,33.33,33.01,33.33,40500.0,20.577,20.7012,20.5024,20.7012,40500.0
2008-10-30 10:55:00,33.34,33.41,33.22,33.24,51800.0,20.7074,20.7509,20.6329,20.6453,51800.0
2008-10-30 11:00:00,33.25,33.67,33.25,33.57,43200.0,20.6515,20.9123,20.6515,20.8502,43200.0
2008-10-30 11:05:00,33.58,33.59,33.44,33.51,54600.0,20.8564,20.8627,20.7695,20.813,54600.0
2008-10-30 11:10:00,33.52,33.57,33.42,33.54,53200.0,20.8192,20.8502,20.7571,20.8316,53200.0
2008-10-30 11:15:00,33.52,33.59,33.15,33.26,49100.0,20.8192,20.8627,20.5894,20.6577,49100.0
2008-10-30 11:20:00,33.29,33.35,33.2,33.21,29000.0,20.6763,20.7136,20.6204,20.6266,29000.0
2008-10-30 11:25:00,33.19,33.29,33.11,33.2,63200.0,20.6142,20.6763,20.5645,20.6204,63200.0
2008-10-30 11:30:00,33.19,33.38,33.11,33.17,39700.0,20.6142,20.7322,20.5645,20.6018,39700.0
2008-10-30 11:35:00,33.18,33.18,32.96,33.18,38300.0,20.608,20.608,20.4714,20.608,38300.0
2008-10-30 11:40:00,33.17,33.23,33.01,33.19,32600.0,20.6018,20.6391,20.5024,20.6142,32600.0
2008-10-30 11:45:00,33.18,33.2,32.92,32.99,40000.0,20.608,20.6204,20.4465,20.49,40000.0
2008-10-30 11:50:00,33.0,33.01,32.53,32.59,70900.0,20.4962,20.5024,20.2043,20.2416,70900.0
2008-10-30 11:55:00,32.59,32.71,32.57,32.59,45800.0,20.2416,20.3161,20.2291,20.2416,45800.0
2008-10-30 12:00:00,32.59,32.74,32.59,32.72,56500.0,20.2416,20.3347,20.2416,20.3223,56500.0
2008-10-30 12:05:00,32.74,32.75,32.42,32.5,136600.0,20.3347,20.3409,20.136,20.1857,136600.0
2008-10-30 12:10:00,32.5,32.51,32.28,32.47,92000.0,20.1857,20.1919,20.049,20.167,92000.0
2008-10-30 12:15:00,32.47,32.49,32.33,32.46,70900.0,20.167,20.1795,20.0801,20.1608,70900.0
2008-10-30 12:20:00,32.47,32.53,32.44,32.51,67800.0,20.167,20.2043,20.1484,20.1919,67800.0
2008-10-30 12:25:00,32.51,32.54,32.41,32.5,43800.0,20.1919,20.2105,20.1298,20.1857,43800.0
2008-10-30 12:30:00,32.51,32.8,32.51,32.78,79600.0,20.1919,20.372,20.1919,20.3596,79600.0
2008-10-30 12:35:00,32.79,32.82,32.68,32.81,72200.0,20.3658,20.3844,20.2975,20.3782,72200.0
2008-10-30 12:40:00,32.82,32.88,32.82,32.85,45100.0,20.3844,20.4217,20.3844,20.403,45100.0
2008-10-30 12:45:00,32.86,32.92,32.77,32.91,62500.0,20.4093,20.4465,20.3534,20.4403,62500.0
2008-10-30 12:50:00,32.91,32.91,32.79,32.86,52300.0,20.4403,20.4403,20.3658,20.4093,52300.0
2008-10-30 12:55:00,32.86,32.87,32.52,32.57,52600.0,20.4093,20.4155,20.1981,20.2291,52600.0
2008-10-30 13:00:00,32.58,32.71,32.49,32.68,53200.0,20.2353,20.3161,20.1795,20.2975,53200.0
2008-10-30 13:05:00,32.68,32.85,32.66,32.85,112800.0,20.2975,20.403,20.285,20.403,112800.0
2008-10-30 13:10:00,32.85,32.91,32.76,32.85,96000.0,20.403,20.4403,20.3471,20.403,96000.0
2008-10-30 13:15:00,32.83,32.9,32.79,32.81,57300.0,20.3906,20.4341,20.3658,20.3782,57300.0
2008-10-30 13:20:00,32.8,32.82,32.61,32.64,57800.0,20.372,20.3844,20.254,20.2726,57800.0
2008-10-30 13:25:00,32.64,32.73,32.5,32.51,50900.0,20.2726,20.3285,20.1857,20.1919,50900.0
2008-10-30 13:30:00,32.52,32.57,32.44,32.51,53800.0,20.1981,20.2291,20.1484,20.1919,53800.0
2008-10-30 13:35:00,32.51,32.8,32.46,32.71,67800.0,20.1919,20.372,20.1608,20.3161,67800.0
2008-10-30 13:40:00,32.71,32.72,32.33,32.36,97400.0,20.3161,20.3223,20.0801,20.0987,97400.0
2008-10-30 13:45:00,32.37,32.39,32.32,32.33,52200.0,20.1049,20.1173,20.0739,20.0801,52200.0
2008-10-30 13:50:00,32.33,32.58,32.33,32.39,92500.0,20.0801,20.2353,20.0801,20.1173,92500.0
2008-10-30 13:55:00,32.38,32.64,32.38,32.56,84800.0,20.1111,20.2726,20.1111,20.2229,84800.0
2008-10-30 14:00:00,32.53,32.63,32.52,32.59,58700.0,20.2043,20.2664,20.1981,20.2416,58700.0
2008-10-30 14:05:00,32.59,32.71,32.55,32.61,114800.0,20.2416,20.3161,20.2167,20.254,114800.0
2008-10-30 14:10:00,32.61,32.73,32.54,32.56,103400.0,20.254,20.3285,20.2105,20.2229,103400.0
2008-10-30 14:15:00,32.56,32.59,32.36,32.48,73100.0,20.2229,20.2416,20.0987,20.1732,73100.0
2008-10-30 14:20:00,32.48,32.6,32.43,32.58,124600.0,20.1732,20.2478,20.1422,20.2353,124600.0
2008-10-30 14:25:00,32.58,32.6,32.44,32.46,167300.0,20.2353,20.2478,20.1484,20.1608,167300.0
2008-10-30 14:30:00,32.46,32.5,32.37,32.4,77600.0,20.1608,20.1857,20.1049,20.1236,77600.0
2008-10-30 14:35:00,32.43,32.6,32.39,32.45,96700.0,20.1422,20.2478,20.1173,20.1546,96700.0
2008-10-30 14:40:00,32.46,32.56,32.32,32.34,125600.0,20.1608,20.2229,20.0739,20.0863,125600.0
2008-10-30 14:45:00,32.34,32.45,32.25,32.44,89900.0,20.0863,20.1546,20.0304,20.1484,89900.0
2008-10-30 14:50:00,32.43,32.48,32.24,32.26,154500.0,20.1422,20.1732,20.0242,20.0366,154500.0
2008-10-30 14:55:00,32.25,32.42,32.17,32.39,93800.0,20.0304,20.136,19.9807,20.1173,93800.0
2008-10-30 15:00:00,32.4,32.46,32.26,32.46,102000.0,20.1236,20.1608,20.0366,20.1608,102000.0
2008-10-30 15:05:00,32.45,32.7,32.42,32.6,113400.0,20.1546,20.3099,20.136,20.2478,113400.0
2008-10-30 15:10:00,32.6,32.6,32.15,32.15,176000.0,20.2478,20.2478,19.9683,19.9683,176000.0
2008-10-30 15:15:00,32.15,32.22,31.93,32.08,177600.0,19.9683,20.0118,19.8316,19.9248,177600.0
2008-10-30 15:20:00,32.09,32.19,31.87,32.15,125500.0,19.931,19.9931,19.7944,19.9683,125500.0
2008-10-30 15:25:00,32.12,32.36,32.05,32.15,137200.0,19.9496,20.0987,19.9062,19.9683,137200.0
2008-10-30 15:30:00,32.15,32.23,31.82,31.95,162100.0,19.9683,20.018,19.7633,19.8441,162100.0
2008-10-30 15:35:00,31.97,32.16,31.84,32.02,196100.0,19.8565,19.9745,19.7757,19.8875,196100.0
2008-10-30 15:40:00,32.02,32.17,31.81,31.95,218500.0,19.8875,19.9807,19.7571,19.8441,218500.0
2008-10-30 15:45:00,32.01,32.2,31.83,32.17,223400.0,19.8813,19.9993,19.7695,19.9807,223400.0
2008-10-30 15:50:00,32.18,32.36,32.05,32.34,166200.0,19.9869,20.0987,19.9062,20.0863,166200.0
2008-10-30 15:55:00,32.34,32.68,32.32,32.49,327300.0,20.0863,20.2975,20.0739,20.1795,327300.0
2008-10-31 09:30:00,32.47,32.79,32.14,32.29,99500.0,20.167,20.3658,19.9621,20.0552,99500.0
2008-10-31 09:35:00,32.29,32.29,32.01,32.2,101000.0,20.0552,20.0552,19.8813,19.9993,101000.0
2008-10-31 09:40:00,32.23,32.23,31.93,31.96,83600.0,20.018,20.018,19.8316,19.8503,83600.0
2008-10-31 09:45:00,31.95,32.21,31.74,31.76,131400.0,19.8441,20.0055,19.7136,19.7261,131400.0
2008-10-31 09:50:00,31.76,31.93,31.51,31.57,151300.0,19.7261,19.8316,19.5708,19.608,151300.0
2008-10-31 09:55:00,31.58,31.63,31.43,31.51,120100.0,19.6143,19.6453,19.5211,19.5708,120100.0
2008-10-31 10:00:00,31.49,31.85,31.48,31.84,155900.0,19.5584,19.7819,19.5521,19.7757,155900.0
2008-10-31 10:05:00,31.85,31.88,31.47,31.54,273400.0,19.7819,19.8006,19.5459,19.5894,273400.0
2008-10-31 10:10:00,31.56,31.57,31.36,31.38,199500.0,19.6018,19.608,19.4776,19.49,199500.0
2008-10-31 10:15:00,31.38,31.39,31.13,31.19,161600.0,19.49,19.4962,19.3348,19.372,161600.0
2008-10-31 10:20:00,31.19,31.21,31.04,31.09,127700.0,19.372,19.3844,19.2789,19.3099,127700.0
2008-10-31 10:25:00,31.09,31.21,31.06,31.06,116500.0,19.3099,19.3844,19.2913,19.2913,116500.0
2008-10-31 10:30:00,31.06,31.07,30.76,30.78,190100.0,19.2913,19.2975,19.105,19.1174,190100.0
2008-10-31 10:35:00,30.78,30.79,30.15,30.3,263700.0,19.1174,19.1236,18.7261,18.8192,263700.0
2008-10-31 10:40:00,30.31,30.55,30.28,30.53,186900.0,18.8255,18.9745,18.8068,18.9621,186900.0
2008-10-31 10:45:00,30.54,30.66,30.37,30.58,71500.0,18.9683,19.0428,18.8627,18.9932,71500.0
2008-10-31 10:50:00,30.56,30.6,30.4,30.6,39600.0,18.9807,19.0056,18.8814,19.0056,39600.0
2008-10-31 10:55:00,30.61,30.69,30.54,30.66,42000.0,19.0118,19.0615,18.9683,19.0428,42000.0
2008-10-31 11:00:00,30.68,31.01,30.67,31.01,62100.0,19.0553,19.2602,19.0491,19.2602,62100.0
2008-10-31 11:05:00,31.02,31.2,30.95,31.19,47000.0,19.2664,19.3782,19.223,19.372,47000.0
2008-10-31 11:10:00,31.18,31.39,31.18,31.33,72400.0,19.3658,19.4962,19.3658,19.459,72400.0
2008-10-31 11:15:00,31.32,31.56,31.32,31.51,139700.0,19.4528,19.6018,19.4528,19.5708,139700.0
2008-10-31 11:20:00,31.52,31.64,31.47,31.57,66000.0,19.577,19.6515,19.5459,19.608,66000.0
2008-10-31 11:25:00,31.57,31.74,31.48,31.73,139300.0,19.608,19.7136,19.5521,19.7074,139300.0
2008-10-31 11:30:00,31.72,31.85,31.71,31.84,52000.0,19.7012,19.7819,19.695,19.7757,52000.0
2008-10-31 11:35:00,31.87,31.95,31.85,31.91,68600.0,19.7944,19.8441,19.7819,19.8192,68600.0
2008-10-31 11:40:00,31.9,32.07,31.9,32.07,86900.0,19.813,19.9186,19.813,19.9186,86900.0
2008-10-31 11:45:00,32.04,32.12,31.81,31.91,162400.0,19.9,19.9496,19.7571,19.8192,162400.0
2008-10-31 11:50:00,31.92,32.02,31.82,31.95,46200.0,19.8254,19.8875,19.7633,19.8441,46200.0
2008-10-31 11:55:00,31.95,31.96,31.77,31.82,34000.0,19.8441,19.8503,19.7323,19.7633,34000.0
2008-10-31 12:00:00,31.86,31.99,31.79,31.88,80400.0,19.7882,19.8689,19.7447,19.8006,80400.0
2008-10-31 12:05:00,31.87,31.89,31.75,31.86,55200.0,19.7944,19.8068,19.7198,19.7882,55200.0
2008-10-31 12:10:00,31.85,31.91,31.82,31.87,68900.0,19.7819,19.8192,19.7633,19.7944,68900.0
2008-10-31 12:15:00,31.87,31.87,31.75,31.79,64400.0,19.7944,19.7944,19.7198,19.7447,64400.0
2008-10-31 12:20:00,31.8,31.91,31.78,31.84,45700.0,19.7509,19.8192,19.7385,19.7757,45700.0
2008-10-31 12:25:00,31.84,31.93,31.8,31.8,62400.0,19.7757,19.8316,19.7509,19.7509,62400.0
2008-10-31 12:30:00,31.8,31.87,31.75,31.8,54500.0,19.7509,19.7944,19.7198,19.7509,54500.0
2008-10-31 12:35:00,31.8,31.88,31.75,31.8,56600.0,19.7509,19.8006,19.7198,19.7509,56600.0
2008-10-31 12:40:00,31.81,31.94,31.81,31.91,54700.0,19.7571,19.8378,19.7571,19.8192,54700.0
2008-10-31 12:45:00,31.92,32.11,31.89,32.07,56200.0,19.8254,19.9434,19.8068,19.9186,56200.0
2008-10-31 12:50:00,32.07,32.07,31.99,32.03,46300.0,19.9186,19.9186,19.8689,19.8937,46300.0
2008-10-31 12:55:00,32.05,32.05,32.0,32.0,27500.0,19.9062,19.9062,19.8751,19.8751,27500.0
2008-10-31 13:00:00,32.0,32.12,32.0,32.12,48600.0,19.8751,19.9496,19.8751,19.9496,48600.0
2008-10-31 13:05:00,32.1,32.13,32.02,32.08,70400.0,19.9372,19.9559,19.8875,19.9248,70400.0
2008-10-31 13:10:00,32.04,32.05,32.0,32.0,202000.0,19.9,19.9062,19.8751,19.8751,202000.0
2008-10-31 13:15:00,32.0,32.07,31.91,32.04,149300.0,19.8751,19.9186,19.8192,19.9,149300.0
2008-10-31 13:20:00,32.03,32.4,32.0,32.34,189000.0,19.8937,20.1236,19.8751,20.0863,189000.0
2008-10-31 13:25:00,32.32,32.34,32.03,32.16,116200.0,20.0739,20.0863,19.8937,19.9745,116200.0
2008-10-31 13:30:00,32.16,32.39,32.0,32.37,120400.0,19.9745,20.1173,19.8751,20.1049,120400.0
2008-10-31 13:35:00,32.35,32.51,32.18,32.2,129300.0,20.0925,20.1919,19.9869,19.9993,129300.0
2008-10-31 13:40:00,32.22,32.3,32.16,32.26,53800.0,20.0118,20.0614,19.9745,20.0366,53800.0
2008-10-31 13:45:00,32.25,32.36,32.12,32.2,61300.0,20.0304,20.0987,19.9496,19.9993,61300.0
2008-10-31 13:50:00,32.2,32.3,32.09,32.22,39300.0,19.9993,20.0614,19.931,20.0118,39300.0
2008-10-31 13:55:00,32.22,32.31,32.17,32.23,71500.0,20.0118,20.0677,19.9807,20.018,71500.0
2008-10-31 14:00:00,32.23,32.35,32.13,32.31,107500.0,20.018,20.0925,19.9559,20.0677,107500.0
2008-10-31 14:05:00,32.29,32.41,32.28,32.38,145000.0,20.0552,20.1298,20.049,20.1111,145000.0
2008-10-31 14:10:00,32.38,32.44,32.31,32.31,178700.0,20.1111,20.1484,20.0677,20.0677,178700.0
2008-10-31 14:15:00,32.33,32.35,32.22,32.26,127300.0,20.0801,20.0925,20.0118,20.0366,127300.0
2008-10-31 14:20:00,32.26,32.4,32.14,32.35,79900.0,20.0366,20.1236,19.9621,20.0925,79900.0
2008-10-31 14:25:00,32.35,32.53,32.35,32.51,58000.0,20.0925,20.2043,20.0925,20.1919,58000.0
2008-10-31 14:30:00,32.51,32.72,32.46,32.72,169400.0,20.1919,20.3223,20.1608,20.3223,169400.0
2008-10-31 14:35:00,32.69,32.72,32.47,32.49,133900.0,20.3037,20.3223,20.167,20.1795,133900.0
2008-10-31 14:40:00,32.49,32.63,32.44,32.44,146500.0,20.1795,20.2664,20.1484,20.1484,146500.0
2008-10-31 14:45:00,32.44,32.51,32.35,32.45,58300.0,20.1484,20.1919,20.0925,20.1546,58300.0
2008-10-31 14:50:00,32.45,32.66,32.45,32.63,145200.0,20.1546,20.285,20.1546,20.2664,145200.0
2008-10-31 14:55:00,32.65,32.73,32.6,32.67,40900.0,20.2788,20.3285,20.2478,20.2912,40900.0
2008-10-31 15:00:00,32.68,33.03,32.65,32.81,172200.0,20.2975,20.5148,20.2788,20.3782,172200.0
2008-10-31 15:05:00,32.82,32.82,32.59,32.66,100500.0,20.3844,20.3844,20.2416,20.285,100500.0
2008-10-31 15:10:00,32.7,32.72,32.4,32.46,78800.0,20.3099,20.3223,20.1236,20.1608,78800.0
2008-10-31 15:15:00,32.44,32.47,32.24,32.24,84100.0,20.1484,20.167,20.0242,20.0242,84100.0
2008-10-31 15:20:00,32.24,32.55,32.16,32.47,200700.0,20.0242,20.2167,19.9745,20.167,200700.0
2008-10-31 15:25:00,32.48,32.53,32.15,32.35,142400.0,20.1732,20.2043,19.9683,20.0925,142400.0
2008-10-31 15:30:00,32.36,32.57,32.27,32.53,136700.0,20.0987,20.2291,20.0428,20.2043,136700.0
2008-10-31 15:35:00,32.53,32.8,32.47,32.78,170300.0,20.2043,20.372,20.167,20.3596,170300.0
2008-10-31 15:40:00,32.78,32.91,32.12,32.25,294800.0,20.3596,20.4403,19.9496,20.0304,294800.0
2008-10-31 15:45:00,32.26,32.48,32.25,32.46,193700.0,20.0366,20.1732,20.0304,20.1608,193700.0
2008-10-31 15:50:00,32.46,32.63,32.14,32.31,243300.0,20.1608,20.2664,19.9621,20.0677,243300.0
2008-10-31 15:55:00,32.32,32.76,32.31,32.67,376400.0,20.0739,20.3471,20.0677,20.2912,376400.0
2008-11-03 09:30:00,32.01,32.33,31.41,31.93,105600.0,19.8813,20.0801,19.5087,19.8316,105600.0
2008-11-03 09:35:00,31.89,32.08,31.76,31.97,102900.0,19.8068,19.9248,19.7261,19.8565,102900.0
2008-11-03 09:40:00,31.97,32.38,31.97,32.34,89800.0,19.8565,20.1111,19.8565,20.0863,89800.0
2008-11-03 09:45:00,32.33,32.47,32.2,32.21,60000.0,20.0801,20.167,19.9993,20.0055,60000.0
2008-11-03 09:50:00,32.2,32.39,32.18,32.26,72300.0,19.9993,20.1173,19.9869,20.0366,72300.0
2008-11-03 09:55:00,32.24,32.25,32.03,32.06,65900.0,20.0242,20.0304,19.8937,19.9124,65900.0
2008-11-03 10:00:00,32.05,32.24,31.9,31.98,119400.0,19.9062,20.0242,19.813,19.8627,119400.0
2008-11-03 10:05:00,31.98,32.33,31.98,32.3,73800.0,19.8627,20.0801,19.8627,20.0614,73800.0
2008-11-03 10:10:00,32.29,32.47,32.27,32.45,71700.0,20.0552,20.167,20.0428,20.1546,71700.0
2008-11-03 10:15:00,32.44,32.55,32.42,32.44,92000.0,20.1484,20.2167,20.136,20.1484,92000.0
2008-11-03 10:20:00,32.44,32.51,32.38,32.39,122100.0,20.1484,20.1919,20.1111,20.1173,122100.0
2008-11-03 10:25:00,32.36,32.36,32.01,32.07,84200.0,20.0987,20.0987,19.8813,19.9186,84200.0
2008-11-03 10:30:00,32.07,32.11,31.9,32.03,58300.0,19.9186,19.9434,19.813,19.8937,58300.0
2008-11-03 10:35:00,32.01,32.03,31.94,31.98,51000.0,19.8813,19.8937,19.8378,19.8627,51000.0
2008-11-03 10:40:00,31.98,32.0,31.8,31.84,65900.0,19.8627,19.8751,19.7509,19.7757,65900.0
2008-11-03 10:45:00,31.86,32.09,31.84,31.98,72600.0,19.7882,19.931,19.7757,19.8627,72600.0
2008-11-03 10:50:00,31.98,32.12,31.98,32.03,51700.0,19.8627,19.9496,19.8627,19.8937,51700.0
2008-11-03 10:55:00,32.02,32.08,31.92,32.01,42100.0,19.8875,19.9248,19.8254,19.8813,42100.0
2008-11-03 11:00:00,32.01,32.2,32.01,32.1,68100.0,19.8813,19.9993,19.8813,19.9372,68100.0
2008-11-03 11:05:00,32.1,32.31,32.09,32.31,77600.0,19.9372,20.0677,19.931,20.0677,77600.0
2008-11-03 11:10:00,32.31,32.32,32.09,32.09,44100.0,20.0677,20.0739,19.931,19.931,44100.0
2008-11-03 11:15:00,32.1,32.1,31.94,32.02,49600.0,19.9372,19.9372,19.8378,19.8875,49600.0
2008-11-03 11:20:00,32.01,32.16,32.0,32.05,72200.0,19.8813,19.9745,19.8751,19.9062,72200.0
2008-11-03 11:25:00,32.05,32.28,32.01,32.21,81800.0,19.9062,20.049,19.8813,20.0055,81800.0
2008-11-03 11:30:00,32.21,32.36,32.2,32.35,86500.0,20.0055,20.0987,19.9993,20.0925,86500.0
2008-11-03 11:35:00,32.34,32.41,32.31,32.37,64200.0,20.0863,20.1298,20.0677,20.1049,64200.0
2008-11-03 11:40:00,32.37,32.45,32.33,32.39,79100.0,20.1049,20.1546,20.0801,20.1173,79100.0
2008-11-03 11:45:00,32.38,32.41,32.29,32.32,79400.0,20.1111,20.1298,20.0552,20.0739,79400.0
2008-11-03 11:50:00,32.32,32.35,32.16,32.3,98200.0,20.0739,20.0925,19.9745,20.0614,98200.0
2008-11-03 11:55:00,32.31,32.42,32.16,32.19,93500.0,20.0677,20.136,19.9745,19.9931,93500.0
2008-11-03 12:00:00,32.21,32.27,32.0,32.05,83200.0,20.0055,20.0428,19.8751,19.9062,83200.0
2008-11-03 12:05:00,32.06,32.15,32.01,32.07,54700.0,19.9124,19.9683,19.8813,19.9186,54700.0
2008-11-03 12:10:00,32.08,32.12,31.95,32.08,63200.0,19.9248,19.9496,19.8441,19.9248,63200.0
2008-11-03 12:15:00,32.08,32.11,31.96,32.05,71700.0,19.9248,19.9434,19.8503,19.9062,71700.0
2008-11-03 12:20:00,32.04,32.06,31.85,31.91,65900.0,19.9,19.9124,19.7819,19.8192,65900.0
2008-11-03 12:25:00,31.92,32.15,31.91,32.1,46700.0,19.8254,19.9683,19.8192,19.9372,46700.0
2008-11-03 12:30:00,32.09,32.19,32.06,32.11,44300.0,19.931,19.9931,19.9124,19.9434,44300.0
2008-11-03 12:35:00,32.11,32.2,31.93,31.98,224200.0,19.9434,19.9993,19.8316,19.8627,224200.0
2008-11-03 12:40:00,32.0,32.09,31.9,31.94,53500.0,19.8751,19.931,19.813,19.8378,53500.0
2008-11-03 12:45:00,31.95,32.0,31.9,31.94,44300.0,19.8441,19.8751,19.813,19.8378,44300.0
2008-11-03 12:50:00,31.95,32.08,31.91,32.07,50600.0,19.8441,19.9248,19.8192,19.9186,50600.0
2008-11-03 12:55:00,32.07,32.12,32.06,32.06,44300.0,19.9186,19.9496,19.9124,19.9124,44300.0
2008-11-03 13:00:00,32.06,32.21,32.03,32.2,31500.0,19.9124,20.0055,19.8937,19.9993,31500.0
2008-11-03 13:05:00,32.21,32.26,32.13,32.24,34100.0,20.0055,20.0366,19.9559,20.0242,34100.0
2008-11-03 13:10:00,32.24,32.32,32.14,32.15,44200.0,20.0242,20.0739,19.9621,19.9683,44200.0
2008-11-03 13:15:00,32.13,32.22,31.98,32.0,47900.0,19.9559,20.0118,19.8627,19.8751,47900.0
2008-11-03 13:20:00,31.99,32.1,31.98,32.09,31200.0,19.8689,19.9372,19.8627,19.931,31200.0
2008-11-03 13:25:00,32.1,32.1,31.93,31.96,61100.0,19.9372,19.9372,19.8316,19.8503,61100.0
2008-11-03 13:30:00,31.98,32.03,31.89,31.91,41100.0,19.8627,19.8937,19.8068,19.8192,41100.0
2008-11-03 13:35:00,31.92,32.1,31.92,32.02,29000.0,19.8254,19.9372,19.8254,19.8875,29000.0
2008-11-03 13:40:00,32.04,32.09,31.95,31.99,35300.0,19.9,19.931,19.8441,19.8689,35300.0
2008-11-03 13:45:00,32.01,32.04,31.9,31.98,67100.0,19.8813,19.9,19.813,19.8627,67100.0
2008-11-03 13:50:00,31.99,32.06,31.89,32.05,87000.0,19.8689,19.9124,19.8068,19.9062,87000.0
2008-11-03 13:55:00,32.05,32.06,31.93,32.03,73500.0,19.9062,19.9124,19.8316,19.8937,73500.0
2008-11-03 14:00:00,32.03,32.05,31.97,32.0,68100.0,19.8937,19.9062,19.8565,19.8751,68100.0
2008-11-03 14:05:00,32.0,32.09,31.98,32.0,73300.0,19.8751,19.931,19.8627,19.8751,73300.0
2008-11-03 14:10:00,32.0,32.08,31.95,31.99,54200.0,19.8751,19.9248,19.8441,19.8689,54200.0
2008-11-03 14:15:00,32.0,32.06,31.98,32.01,100500.0,19.8751,19.9124,19.8627,19.8813,100500.0
2008-11-03 14:20:00,32.01,32.14,31.98,32.02,98300.0,19.8813,19.9621,19.8627,19.8875,98300.0
2008-11-03 14:25:00,32.02,32.08,31.99,32.06,106300.0,19.8875,19.9248,19.8689,19.9124,106300.0
2008-11-03 14:30:00,32.07,32.11,32.06,32.07,47000.0,19.9186,19.9434,19.9124,19.9186,47000.0
2008-11-03 14:35:00,32.06,32.13,32.02,32.04,52200.0,19.9124,19.9559,19.8875,19.9,52200.0
2008-11-03 14:40:00,32.05,32.06,32.0,32.05,45000.0,19.9062,19.9124,19.8751,19.9062,45000.0
2008-11-03 14:45:00,32.05,32.19,32.04,32.17,65400.0,19.9062,19.9931,19.9,19.9807,65400.0
2008-11-03 14:50:00,32.17,32.21,32.15,32.18,82200.0,19.9807,20.0055,19.9683,19.9869,82200.0
2008-11-03 14:55:00,32.19,32.19,31.92,31.94,76000.0,19.9931,19.9931,19.8254,19.8378,76000.0
2008-11-03 15:00:00,31.93,32.0,31.77,31.77,64700.0,19.8316,19.8751,19.7323,19.7323,64700.0
2008-11-03 15:05:00,31.76,32.0,31.76,31.99,118300.0,19.7261,19.8751,19.7261,19.8689,118300.0
2008-11-03 15:10:00,31.96,32.04,31.83,31.85,94100.0,19.8503,19.9,19.7695,19.7819,94100.0
2008-11-03 15:15:00,31.86,32.0,31.86,32.0,112900.0,19.7882,19.8751,19.7882,19.8751,112900.0
2008-11-03 15:20:00,32.01,32.03,31.75,31.84,178500.0,19.8813,19.8937,19.7198,19.7757,178500.0
2008-11-03 15:25:00,31.82,32.04,31.81,32.02,146500.0,19.7633,19.9,19.7571,19.8875,146500.0
2008-11-03 15:30:00,32.03,32.06,31.97,32.02,113800.0,19.8937,19.9124,19.8565,19.8875,113800.0
2008-11-03 15:35:00,32.02,32.14,32.02,32.07,215600.0,19.8875,19.9621,19.8875,19.9186,215600.0
2008-11-03 15:40:00,32.1,32.27,32.08,32.12,177700.0,19.9372,20.0428,19.9248,19.9496,177700.0
2008-11-03 15:45:00,32.11,32.5,32.08,32.44,174800.0,19.9434,20.1857,19.9248,20.1484,174800.0
2008-11-03 15:50:00,32.44,32.53,32.41,32.51,442100.0,20.1484,20.2043,20.1298,20.1919,442100.0
2008-11-03 15:55:00,32.52,32.55,32.44,32.52,348900.0,20.1981,20.2167,20.1484,20.1981,348900.0
2008-11-04 09:30:00,33.85,34.91,33.85,34.51,222800.0,21.0241,21.6825,21.0241,21.4341,222800.0
2008-11-04 09:35:00,34.52,35.0,34.5,34.97,179100.0,21.4403,21.7384,21.4279,21.7198,179100.0
2008-11-04 09:40:00,35.0,35.2,34.34,34.72,159700.0,21.7384,21.8626,21.3285,21.5645,159700.0
2008-11-04 09:45:00,34.73,35.09,34.58,35.01,105900.0,21.5707,21.7943,21.4775,21.7446,105900.0
2008-11-04 09:50:00,35.02,35.2,34.98,35.15,102600.0,21.7508,21.8626,21.726,21.8316,102600.0
2008-11-04 09:55:00,35.15,35.16,34.84,34.86,88500.0,21.8316,21.8378,21.639,21.6515,88500.0
2008-11-04 10:00:00,34.84,34.91,34.66,34.86,118500.0,21.639,21.6825,21.5272,21.6515,118500.0
2008-11-04 10:05:00,34.85,34.86,34.27,34.49,136900.0,21.6452,21.6515,21.285,21.4216,136900.0
2008-11-04 10:10:00,34.5,34.74,34.47,34.7,117400.0,21.4279,21.5769,21.4092,21.5521,117400.0
2008-11-04 10:15:00,34.7,34.75,34.62,34.74,134500.0,21.5521,21.5831,21.5024,21.5769,134500.0
2008-11-04 10:20:00,34.74,34.87,34.61,34.7,84000.0,21.5769,21.6577,21.4962,21.5521,84000.0
2008-11-04 10:25:00,34.72,34.79,34.53,34.55,133000.0,21.5645,21.608,21.4465,21.4589,133000.0
2008-11-04 10:30:00,34.55,34.6,34.45,34.48,108800.0,21.4589,21.49,21.3968,21.4154,108800.0
2008-11-04 10:35:00,34.49,34.6,34.49,34.55,120200.0,21.4216,21.49,21.4216,21.4589,120200.0
2008-11-04 10:40:00,34.55,34.59,34.43,34.51,94500.0,21.4589,21.4838,21.3844,21.4341,94500.0
2008-11-04 10:45:00,34.51,34.57,34.49,34.55,142500.0,21.4341,21.4713,21.4216,21.4589,142500.0
2008-11-04 10:50:00,34.55,34.65,34.54,34.64,129100.0,21.4589,21.521,21.4527,21.5148,129100.0
2008-11-04 10:55:00,34.64,35.47,34.64,35.46,239900.0,21.5148,22.0303,21.5148,22.0241,239900.0
2008-11-04 11:00:00,35.47,36.4,35.44,36.21,252400.0,22.0303,22.6079,22.0117,22.4899,252400.0
2008-11-04 11:05:00,36.19,36.22,35.65,35.76,143700.0,22.4775,22.4961,22.1421,22.2104,143700.0
2008-11-04 11:10:00,35.77,35.94,35.27,35.29,118300.0,22.2167,22.3222,21.9061,21.9185,118300.0
2008-11-04 11:15:00,35.29,35.46,35.17,35.34,85100.0,21.9185,22.0241,21.844,21.9496,85100.0
2008-11-04 11:20:00,35.34,35.43,35.26,35.29,99700.0,21.9496,22.0055,21.8999,21.9185,99700.0
2008-11-04 11:25:00,35.28,35.31,35.18,35.29,51500.0,21.9123,21.9309,21.8502,21.9185,51500.0
2008-11-04 11:30:00,35.29,35.32,35.17,35.21,35300.0,21.9185,21.9372,21.844,21.8688,35300.0
2008-11-04 11:35:00,35.22,35.26,35.08,35.16,36400.0,21.875,21.8999,21.7881,21.8378,36400.0
2008-11-04 11:40:00,35.18,35.23,35.13,35.2,42300.0,21.8502,21.8813,21.8191,21.8626,42300.0
2008-11-04 11:45:00,35.19,35.23,35.07,35.22,46100.0,21.8564,21.8813,21.7819,21.875,46100.0
2008-11-04 11:50:00,35.22,35.59,35.21,35.56,42400.0,21.875,22.1049,21.8688,22.0862,42400.0
2008-11-04 11:55:00,35.55,35.72,35.32,35.34,62200.0,22.08,22.1856,21.9372,21.9496,62200.0
2008-11-04 12:00:00,35.35,35.35,35.02,35.03,76100.0,21.9558,21.9558,21.7508,21.757,76100.0
2008-11-04 12:05:00,35.03,35.08,34.92,35.06,43100.0,21.757,21.7881,21.6887,21.7757,43100.0
2008-11-04 12:10:00,35.05,35.1,35.03,35.06,33100.0,21.7695,21.8005,21.757,21.7757,33100.0
2008-11-04 12:15:00,35.06,35.07,34.93,35.0,68300.0,21.7757,21.7819,21.6949,21.7384,68300.0
2008-11-04 12:20:00,35.0,35.25,34.97,35.2,114500.0,21.7384,21.8937,21.7198,21.8626,114500.0
2008-11-04 12:25:00,35.22,35.25,35.09,35.11,40400.0,21.875,21.8937,21.7943,21.8067,40400.0
2008-11-04 12:30:00,35.11,35.14,34.99,35.01,39000.0,21.8067,21.8254,21.7322,21.7446,39000.0
2008-11-04 12:35:00,35.01,35.02,34.92,35.0,43500.0,21.7446,21.7508,21.6887,21.7384,43500.0
2008-11-04 12:40:00,34.99,35.0,34.89,34.9,33900.0,21.7322,21.7384,21.6701,21.6763,33900.0
2008-11-04 12:45:00,34.9,34.91,34.84,34.84,43400.0,21.6763,21.6825,21.639,21.639,43400.0
2008-11-04 12:50:00,34.84,34.91,34.71,34.88,55100.0,21.639,21.6825,21.5583,21.6639,55100.0
2008-11-04 12:55:00,34.9,34.91,34.77,34.9,38500.0,21.6763,21.6825,21.5956,21.6763,38500.0
2008-11-04 13:00:00,34.9,34.91,34.8,34.9,48900.0,21.6763,21.6825,21.6142,21.6763,48900.0
2008-11-04 13:05:00,34.9,34.91,34.64,34.69,61300.0,21.6763,21.6825,21.5148,21.5459,61300.0
2008-11-04 13:10:00,34.69,34.85,34.68,34.77,33300.0,21.5459,21.6452,21.5397,21.5956,33300.0
2008-11-04 13:15:00,34.78,34.88,34.63,34.8,55800.0,21.6018,21.6639,21.5086,21.6142,55800.0
2008-11-04 13:20:00,34.8,34.96,34.8,34.89,37600.0,21.6142,21.7136,21.6142,21.6701,37600.0
2008-11-04 13:25:00,34.89,35.03,34.89,35.03,37900.0,21.6701,21.757,21.6701,21.757,37900.0
2008-11-04 13:30:00,35.03,35.03,34.79,34.86,27900.0,21.757,21.757,21.608,21.6515,27900.0
2008-11-04 13:35:00,34.88,35.09,34.85,35.06,54900.0,21.6639,21.7943,21.6452,21.7757,54900.0
2008-11-04 13:40:00,35.06,35.16,34.98,34.98,49200.0,21.7757,21.8378,21.726,21.726,49200.0
2008-11-04 13:45:00,34.99,35.3,34.99,35.07,40600.0,21.7322,21.9247,21.7322,21.7819,40600.0
2008-11-04 13:50:00,35.08,35.21,34.98,34.98,36700.0,21.7881,21.8688,21.726,21.726,36700.0
2008-11-04 13:55:00,34.94,35.28,34.94,35.18,30400.0,21.7011,21.9123,21.7011,21.8502,30400.0
2008-11-04 14:00:00,35.18,35.18,34.87,35.07,62600.0,21.8502,21.8502,21.6577,21.7819,62600.0
2008-11-04 14:05:00,35.08,35.08,34.8,34.9,61200.0,21.7881,21.7881,21.6142,21.6763,61200.0
2008-11-04 14:10:00,34.9,34.95,34.8,34.88,57600.0,21.6763,21.7074,21.6142,21.6639,57600.0
2008-11-04 14:15:00,34.88,34.91,34.7,34.82,68300.0,21.6639,21.6825,21.5521,21.6266,68300.0
2008-11-04 14:20:00,34.81,34.89,34.76,34.85,33300.0,21.6204,21.6701,21.5893,21.6452,33300.0
2008-11-04 14:25:00,34.85,35.05,34.82,34.99,40800.0,21.6452,21.7695,21.6266,21.7322,40800.0
2008-11-04 14:30:00,35.0,35.04,34.86,34.89,29200.0,21.7384,21.7632,21.6515,21.6701,29200.0
2008-11-04 14:35:00,34.89,34.98,34.79,34.83,50100.0,21.6701,21.726,21.608,21.6328,50100.0
2008-11-04 14:40:00,34.85,35.07,34.82,35.05,59100.0,21.6452,21.7819,21.6266,21.7695,59100.0
2008-11-04 14:45:00,35.04,35.04,34.93,34.97,75200.0,21.7632,21.7632,21.6949,21.7198,75200.0
2008-11-04 14:50:00,34.97,35.03,34.87,34.99,102100.0,21.7198,21.757,21.6577,21.7322,102100.0
2008-11-04 14:55:00,34.94,35.3,34.82,34.84,223600.0,21.7011,21.9247,21.6266,21.639,223600.0
2008-11-04 15:00:00,34.84,34.89,34.25,34.34,314100.0,21.639,21.6701,21.2726,21.3285,314100.0
2008-11-04 15:05:00,34.35,34.42,34.0,34.08,458700.0,21.3347,21.3782,21.1173,21.167,458700.0
2008-11-04 15:10:00,34.08,34.18,33.85,34.04,282400.0,21.167,21.2291,21.0241,21.1422,282400.0
2008-11-04 15:15:00,34.04,34.13,33.88,33.98,218900.0,21.1422,21.1981,21.0428,21.1049,218900.0
2008-11-04 15:20:00,33.99,34.0,33.51,33.68,317800.0,21.1111,21.1173,20.813,20.9186,317800.0
2008-11-04 15:25:00,33.66,34.09,33.62,33.98,146200.0,20.9061,21.1732,20.8813,21.1049,146200.0
2008-11-04 15:30:00,33.98,34.51,33.98,34.51,329700.0,21.1049,21.4341,21.1049,21.4341,329700.0
2008-11-04 15:35:00,34.51,34.98,34.38,34.9,201100.0,21.4341,21.726,21.3533,21.6763,201100.0
2008-11-04 15:40:00,34.91,35.35,34.91,35.18,330700.0,21.6825,21.9558,21.6825,21.8502,330700.0
2008-11-04 15:45:00,35.18,35.54,35.16,35.36,204800.0,21.8502,22.0738,21.8378,21.962,204800.0
2008-11-04 15:50:00,35.38,35.49,35.31,35.45,250400.0,21.9744,22.0427,21.9309,22.0179,250400.0
2008-11-04 15:55:00,35.46,36.0,35.42,35.84,313300.0,22.0241,22.3595,21.9993,22.2601,313300.0
2008-11-05 09:30:00,34.96,35.0,33.5,34.14,29500.0,21.7136,21.7384,20.8068,21.2043,29500.0
2008-11-05 09:35:00,34.55,34.65,33.94,34.63,231600.0,21.4589,21.521,21.08,21.5086,231600.0
2008-11-05 09:40:00,34.61,34.65,34.33,34.39,70500.0,21.4962,21.521,21.3223,21.3595,70500.0
2008-11-05 09:45:00,34.39,34.56,34.34,34.52,92500.0,21.3595,21.4651,21.3285,21.4403,92500.0
2008-11-05 09:50:00,34.54,34.75,34.34,34.72,115600.0,21.4527,21.5831,21.3285,21.5645,115600.0
2008-11-05 09:55:00,34.75,34.85,34.67,34.81,124700.0,21.5831,21.6452,21.5334,21.6204,124700.0
2008-11-05 10:00:00,34.81,35.21,34.73,35.16,130400.0,21.6204,21.8688,21.5707,21.8378,130400.0
2008-11-05 10:05:00,35.16,35.45,35.05,35.31,106900.0,21.8378,22.0179,21.7695,21.9309,106900.0
2008-11-05 10:10:00,35.29,35.54,35.29,35.46,108500.0,21.9185,22.0738,21.9185,22.0241,108500.0
2008-11-05 10:15:00,35.48,35.62,35.33,35.34,84800.0,22.0365,22.1235,21.9434,21.9496,84800.0
2008-11-05 10:20:00,35.34,35.55,35.33,35.51,57600.0,21.9496,22.08,21.9434,22.0552,57600.0
2008-11-05 10:25:00,35.52,35.9,35.52,35.89,92200.0,22.0614,22.2974,22.0614,22.2912,92200.0
2008-11-05 10:30:00,35.89,36.22,35.89,36.15,116400.0,22.2912,22.4961,22.2912,22.4527,116400.0
2008-11-05 10:35:00,36.15,36.27,35.84,35.89,136600.0,22.4527,22.5272,22.2601,22.2912,136600.0
2008-11-05 10:40:00,35.88,36.19,35.87,36.14,66100.0,22.285,22.4775,22.2788,22.4465,66100.0
2008-11-05 10:45:00,36.14,36.32,35.97,36.32,75400.0,22.4465,22.5583,22.3409,22.5583,75400.0
2008-11-05 10:50:00,36.35,36.36,36.14,36.22,67300.0,22.5769,22.5831,22.4465,22.4961,67300.0
2008-11-05 10:55:00,36.21,36.22,35.87,35.99,94000.0,22.4899,22.4961,22.2788,22.3533,94000.0
2008-11-05 11:00:00,35.99,36.05,35.85,35.85,59200.0,22.3533,22.3906,22.2663,22.2663,59200.0
2008-11-05 11:05:00,35.86,36.02,35.82,36.02,81200.0,22.2725,22.3719,22.2477,22.3719,81200.0
2008-11-05 11:10:00,36.01,36.19,36.0,36.14,51300.0,22.3657,22.4775,22.3595,22.4465,51300.0
2008-11-05 11:15:00,36.15,36.15,36.02,36.08,40000.0,22.4527,22.4527,22.3719,22.4092,40000.0
2008-11-05 11:20:00,36.09,36.1,35.96,36.01,42400.0,22.4154,22.4216,22.3347,22.3657,42400.0
2008-11-05 11:25:00,36.01,36.03,35.97,36.0,45400.0,22.3657,22.3781,22.3409,22.3595,45400.0
2008-11-05 11:30:00,36.0,36.0,35.88,35.89,65600.0,22.3595,22.3595,22.285,22.2912,65600.0
2008-11-05 11:35:00,35.88,35.9,35.66,35.69,45800.0,22.285,22.2974,22.1483,22.167,45800.0
2008-11-05 11:40:00,35.68,35.79,35.61,35.65,89100.0,22.1608,22.2291,22.1173,22.1421,89100.0
2008-11-05 11:45:00,35.65,35.66,35.49,35.65,79300.0,22.1421,22.1483,22.0427,22.1421,79300.0
2008-11-05 11:50:00,35.64,35.73,35.58,35.68,97900.0,22.1359,22.1918,22.0986,22.1608,97900.0
2008-11-05 11:55:00,35.66,35.75,35.6,35.75,64900.0,22.1483,22.2042,22.1111,22.2042,64900.0
2008-11-05 12:00:00,35.75,35.8,35.66,35.66,74200.0,22.2042,22.2353,22.1483,22.1483,74200.0
2008-11-05 12:05:00,35.66,35.7,35.56,35.7,57600.0,22.1483,22.1732,22.0862,22.1732,57600.0
2008-11-05 12:10:00,35.7,35.78,35.67,35.69,81300.0,22.1732,22.2229,22.1545,22.167,81300.0
2008-11-05 12:15:00,35.67,35.79,35.67,35.73,89700.0,22.1545,22.2291,22.1545,22.1918,89700.0
2008-11-05 12:20:00,35.73,35.82,35.68,35.69,54000.0,22.1918,22.2477,22.1608,22.167,54000.0
2008-11-05 12:25:00,35.69,35.76,35.58,35.64,75600.0,22.167,22.2104,22.0986,22.1359,75600.0
2008-11-05 12:30:00,35.65,35.77,35.63,35.71,65100.0,22.1421,22.2167,22.1297,22.1794,65100.0
2008-11-05 12:35:00,35.7,35.7,35.46,35.63,99700.0,22.1732,22.1732,22.0241,22.1297,99700.0
2008-11-05 12:40:00,35.63,35.69,35.37,35.45,60600.0,22.1297,22.167,21.9682,22.0179,60600.0
2008-11-05 12:45:00,35.46,35.69,35.46,35.55,28400.0,22.0241,22.167,22.0241,22.08,28400.0
2008-11-05 12:50:00,35.55,35.71,35.51,35.71,92900.0,22.08,22.1794,22.0552,22.1794,92900.0
2008-11-05 12:55:00,35.71,36.0,35.68,36.0,76100.0,22.1794,22.3595,22.1608,22.3595,76100.0
2008-11-05 13:00:00,36.0,36.05,35.88,35.88,55400.0,22.3595,22.3906,22.285,22.285,55400.0
2008-11-05 13:05:00,35.88,35.91,35.83,35.89,82800.0,22.285,22.3036,22.2539,22.2912,82800.0
2008-11-05 13:10:00,35.88,35.93,35.78,35.79,38500.0,22.285,22.316,22.2229,22.2291,38500.0
2008-11-05 13:15:00,35.79,35.87,35.67,35.67,57300.0,22.2291,22.2788,22.1545,22.1545,57300.0
2008-11-05 13:20:00,35.67,35.68,35.54,35.58,70300.0,22.1545,22.1608,22.0738,22.0986,70300.0
2008-11-05 13:25:00,35.57,35.66,35.55,35.62,50000.0,22.0924,22.1483,22.08,22.1235,50000.0
2008-11-05 13:30:00,35.62,35.65,35.55,35.58,87200.0,22.1235,22.1421,22.08,22.0986,87200.0
2008-11-05 13:35:00,35.58,35.59,35.49,35.51,75700.0,22.0986,22.1049,22.0427,22.0552,75700.0
2008-11-05 13:40:00,35.5,35.58,35.4,35.52,68400.0,22.049,22.0986,21.9868,22.0614,68400.0
2008-11-05 13:45:00,35.51,35.54,35.32,35.39,60200.0,22.0552,22.0738,21.9372,21.9806,60200.0
2008-11-05 13:50:00,35.4,35.44,35.35,35.35,91600.0,21.9868,22.0117,21.9558,21.9558,91600.0
2008-11-05 13:55:00,35.36,35.38,35.16,35.2,91700.0,21.962,21.9744,21.8378,21.8626,91700.0
2008-11-05 14:00:00,35.2,35.24,35.0,35.0,104300.0,21.8626,21.8875,21.7384,21.7384,104300.0
2008-11-05 14:05:00,35.0,35.01,34.84,34.87,72100.0,21.7384,21.7446,21.639,21.6577,72100.0
2008-11-05 14:10:00,34.87,35.17,34.85,35.16,45800.0,21.6577,21.844,21.6452,21.8378,45800.0
2008-11-05 14:15:00,35.15,35.25,35.11,35.2,48700.0,21.8316,21.8937,21.8067,21.8626,48700.0
2008-11-05 14:20:00,35.18,35.24,35.0,35.02,39600.0,21.8502,21.8875,21.7384,21.7508,39600.0
2008-11-05 14:25:00,35.0,35.19,34.98,35.14,44700.0,21.7384,21.8564,21.726,21.8254,44700.0
2008-11-05 14:30:00,35.14,35.5,35.12,35.46,70700.0,21.8254,22.049,21.8129,22.0241,70700.0
2008-11-05 14:35:00,35.43,35.51,35.22,35.25,51400.0,22.0055,22.0552,21.875,21.8937,51400.0
2008-11-05 14:40:00,35.25,35.29,35.18,35.23,48700.0,21.8937,21.9185,21.8502,21.8813,48700.0
2008-11-05 14:45:00,35.22,35.3,35.15,35.22,48000.0,21.875,21.9247,21.8316,21.875,48000.0
2008-11-05 14:50:00,35.2,35.44,35.15,35.43,44800.0,21.8626,22.0117,21.8316,22.0055,44800.0
2008-11-05 14:55:00,35.36,35.45,35.15,35.18,44500.0,21.962,22.0179,21.8316,21.8502,44500.0
2008-11-05 15:00:00,35.16,35.29,35.11,35.21,62800.0,21.8378,21.9185,21.8067,21.8688,62800.0
2008-11-05 15:05:00,35.2,35.35,35.05,35.05,68400.0,21.8626,21.9558,21.7695,21.7695,68400.0
2008-11-05 15:10:00,35.04,35.08,34.96,35.02,77300.0,21.7632,21.7881,21.7136,21.7508,77300.0
2008-11-05 15:15:00,35.02,35.03,34.88,34.96,82600.0,21.7508,21.757,21.6639,21.7136,82600.0
2008-11-05 15:20:00,34.95,34.96,34.49,34.61,153600.0,21.7074,21.7136,21.4216,21.4962,153600.0
2008-11-05 15:25:00,34.62,34.73,34.62,34.66,98800.0,21.5024,21.5707,21.5024,21.5272,98800.0
2008-11-05 15:30:00,34.68,34.69,34.37,34.46,108200.0,21.5397,21.5459,21.3471,21.403,108200.0
2008-11-05 15:35:00,34.45,34.52,34.1,34.17,116300.0,21.3968,21.4403,21.1794,21.2229,116300.0
2008-11-05 15:40:00,34.15,34.28,34.08,34.27,167400.0,21.2105,21.2912,21.167,21.285,167400.0
2008-11-05 15:45:00,34.28,34.67,34.25,34.45,132400.0,21.2912,21.5334,21.2726,21.3968,132400.0
2008-11-05 15:50:00,34.46,34.5,34.12,34.12,150800.0,21.403,21.4279,21.1918,21.1918,150800.0
2008-11-05 15:55:00,34.12,34.26,34.0,34.2,234100.0,21.1918,21.2788,21.1173,21.2415,234100.0
2008-11-06 09:30:00,33.75,33.75,32.79,33.22,247900.0,20.962,20.962,20.3658,20.6329,247900.0
2008-11-06 09:35:00,33.22,33.68,33.19,33.38,84700.0,20.6329,20.9186,20.6142,20.7322,84700.0
2008-11-06 09:40:00,33.37,33.4,32.82,33.31,94800.0,20.726,20.7446,20.3844,20.6888,94800.0
2008-11-06 09:45:00,33.28,33.51,32.95,32.96,89700.0,20.6701,20.813,20.4652,20.4714,89700.0
2008-11-06 09:50:00,32.95,32.95,32.64,32.87,79100.0,20.4652,20.4652,20.2726,20.4155,79100.0
2008-11-06 09:55:00,32.87,33.07,32.68,32.87,93500.0,20.4155,20.5397,20.2975,20.4155,93500.0
2008-11-06 10:00:00,32.83,32.83,32.49,32.55,78500.0,20.3906,20.3906,20.1795,20.2167,78500.0
2008-11-06 10:05:00,32.55,32.62,32.37,32.4,105000.0,20.2167,20.2602,20.1049,20.1236,105000.0
2008-11-06 10:10:00,32.41,32.46,32.15,32.15,119000.0,20.1298,20.1608,19.9683,19.9683,119000.0
2008-11-06 10:15:00,32.17,32.32,32.08,32.13,122400.0,19.9807,20.0739,19.9248,19.9559,122400.0
2008-11-06 10:20:00,32.12,32.29,32.1,32.2,86300.0,19.9496,20.0552,19.9372,19.9993,86300.0
2008-11-06 10:25:00,32.21,32.31,32.12,32.21,106800.0,20.0055,20.0677,19.9496,20.0055,106800.0
2008-11-06 10:30:00,32.21,32.33,32.2,32.33,102100.0,20.0055,20.0801,19.9993,20.0801,102100.0
2008-11-06 10:35:00,32.3,32.34,32.17,32.25,77400.0,20.0614,20.0863,19.9807,20.0304,77400.0
2008-11-06 10:40:00,32.25,32.29,32.0,32.19,105400.0,20.0304,20.0552,19.8751,19.9931,105400.0
2008-11-06 10:45:00,32.16,32.38,32.13,32.21,48400.0,19.9745,20.1111,19.9559,20.0055,48400.0
2008-11-06 10:50:00,32.21,32.31,32.01,32.31,84000.0,20.0055,20.0677,19.8813,20.0677,84000.0
2008-11-06 10:55:00,32.3,32.39,32.27,32.37,79000.0,20.0614,20.1173,20.0428,20.1049,79000.0
2008-11-06 11:00:00,32.39,32.54,32.39,32.44,79800.0,20.1173,20.2105,20.1173,20.1484,79800.0
2008-11-06 11:05:00,32.45,32.6,32.25,32.29,90700.0,20.1546,20.2478,20.0304,20.0552,90700.0
2008-11-06 11:10:00,32.29,32.39,32.25,32.27,81800.0,20.0552,20.1173,20.0304,20.0428,81800.0
2008-11-06 11:15:00,32.26,32.32,32.01,32.2,217700.0,20.0366,20.0739,19.8813,19.9993,217700.0
2008-11-06 11:20:00,32.19,32.32,32.14,32.31,119400.0,19.9931,20.0739,19.9621,20.0677,119400.0
2008-11-06 11:25:00,32.32,32.38,32.14,32.21,49800.0,20.0739,20.1111,19.9621,20.0055,49800.0
2008-11-06 11:30:00,32.23,32.44,32.22,32.24,49600.0,20.018,20.1484,20.0118,20.0242,49600.0
2008-11-06 11:35:00,32.2,32.22,32.1,32.16,65700.0,19.9993,20.0118,19.9372,19.9745,65700.0
2008-11-06 11:40:00,32.16,32.38,32.04,32.37,132700.0,19.9745,20.1111,19.9,20.1049,132700.0
2008-11-06 11:45:00,32.35,32.51,32.32,32.45,57500.0,20.0925,20.1919,20.0739,20.1546,57500.0
2008-11-06 11:50:00,32.44,32.51,32.16,32.16,82600.0,20.1484,20.1919,19.9745,19.9745,82600.0
2008-11-06 11:55:00,32.16,32.46,32.14,32.35,70100.0,19.9745,20.1608,19.9621,20.0925,70100.0
2008-11-06 12:00:00,32.34,32.46,32.24,32.4,60300.0,20.0863,20.1608,20.0242,20.1236,60300.0
2008-11-06 12:05:00,32.41,32.54,32.21,32.25,57400.0,20.1298,20.2105,20.0055,20.0304,57400.0
2008-11-06 12:10:00,32.25,32.49,32.24,32.48,48400.0,20.0304,20.1795,20.0242,20.1732,48400.0
2008-11-06 12:15:00,32.48,32.48,32.29,32.39,53600.0,20.1732,20.1732,20.0552,20.1173,53600.0
2008-11-06 12:20:00,32.39,32.42,32.2,32.3,48700.0,20.1173,20.136,19.9993,20.0614,48700.0
2008-11-06 12:25:00,32.29,32.31,32.12,32.16,68900.0,20.0552,20.0677,19.9496,19.9745,68900.0
2008-11-06 12:30:00,32.15,32.15,32.02,32.1,66800.0,19.9683,19.9683,19.8875,19.9372,66800.0
2008-11-06 12:35:00,32.11,32.17,32.0,32.02,44000.0,19.9434,19.9807,19.8751,19.8875,44000.0
2008-11-06 12:40:00,32.01,32.11,32.0,32.03,59700.0,19.8813,19.9434,19.8751,19.8937,59700.0
2008-11-06 12:45:00,32.01,32.08,31.95,32.05,81300.0,19.8813,19.9248,19.8441,19.9062,81300.0
2008-11-06 12:50:00,32.05,32.17,31.97,31.99,55700.0,19.9062,19.9807,19.8565,19.8689,55700.0
2008-11-06 12:55:00,31.99,31.99,31.8,31.83,85400.0,19.8689,19.8689,19.7509,19.7695,85400.0
2008-11-06 13:00:00,31.83,31.89,31.74,31.79,74400.0,19.7695,19.8068,19.7136,19.7447,74400.0
2008-11-06 13:05:00,31.8,31.83,31.61,31.8,61800.0,19.7509,19.7695,19.6329,19.7509,61800.0
2008-11-06 13:10:00,31.8,31.8,31.6,31.7,55400.0,19.7509,19.7509,19.6267,19.6888,55400.0
2008-11-06 13:15:00,31.74,31.74,31.51,31.63,58800.0,19.7136,19.7136,19.5708,19.6453,58800.0
2008-11-06 13:20:00,31.65,31.86,31.65,31.85,65100.0,19.6577,19.7882,19.6577,19.7819,65100.0
2008-11-06 13:25:00,31.84,31.92,31.68,31.82,88700.0,19.7757,19.8254,19.6764,19.7633,88700.0
2008-11-06 13:30:00,31.83,31.83,31.61,31.67,43500.0,19.7695,19.7695,19.6329,19.6702,43500.0
2008-11-06 13:35:00,31.68,31.73,31.56,31.7,46200.0,19.6764,19.7074,19.6018,19.6888,46200.0
2008-11-06 13:40:00,31.7,31.7,31.5,31.55,50500.0,19.6888,19.6888,19.5646,19.5956,50500.0
2008-11-06 13:45:00,31.54,31.69,31.54,31.64,42100.0,19.5894,19.6826,19.5894,19.6515,42100.0
2008-11-06 13:50:00,31.63,31.71,31.56,31.7,45000.0,19.6453,19.695,19.6018,19.6888,45000.0
2008-11-06 13:55:00,31.71,31.88,31.7,31.88,70200.0,19.695,19.8006,19.6888,19.8006,70200.0
2008-11-06 14:00:00,31.87,32.15,31.82,31.97,131600.0,19.7944,19.9683,19.7633,19.8565,131600.0
2008-11-06 14:05:00,31.97,32.17,31.93,32.03,86100.0,19.8565,19.9807,19.8316,19.8937,86100.0
2008-11-06 14:10:00,32.02,32.17,31.92,31.95,69400.0,19.8875,19.9807,19.8254,19.8441,69400.0
2008-11-06 14:15:00,31.96,31.99,31.83,31.96,50300.0,19.8503,19.8689,19.7695,19.8503,50300.0
2008-11-06 14:20:00,31.97,31.97,31.8,31.94,60900.0,19.8565,19.8565,19.7509,19.8378,60900.0
2008-11-06 14:25:00,31.95,31.96,31.65,31.66,58000.0,19.8441,19.8503,19.6577,19.6639,58000.0
2008-11-06 14:30:00,31.66,31.9,31.66,31.89,62200.0,19.6639,19.813,19.6639,19.8068,62200.0
2008-11-06 14:35:00,31.89,32.19,31.78,32.14,51000.0,19.8068,19.9931,19.7385,19.9621,51000.0
2008-11-06 14:40:00,32.14,32.37,32.06,32.37,76900.0,19.9621,20.1049,19.9124,20.1049,76900.0
2008-11-06 14:45:00,32.37,32.39,32.09,32.14,109300.0,20.1049,20.1173,19.931,19.9621,109300.0
2008-11-06 14:50:00,32.14,32.36,32.09,32.09,81500.0,19.9621,20.0987,19.931,19.931,81500.0
2008-11-06 14:55:00,32.08,32.1,31.97,32.02,88500.0,19.9248,19.9372,19.8565,19.8875,88500.0
2008-11-06 15:00:00,32.02,32.2,31.79,31.82,85700.0,19.8875,19.9993,19.7447,19.7633,85700.0
2008-11-06 15:05:00,31.83,31.9,31.55,31.56,67300.0,19.7695,19.813,19.5956,19.6018,67300.0
2008-11-06 15:10:00,31.56,31.64,31.45,31.45,75600.0,19.6018,19.6515,19.5335,19.5335,75600.0
2008-11-06 15:15:00,31.45,31.8,31.45,31.77,76700.0,19.5335,19.7509,19.5335,19.7323,76700.0
2008-11-06 15:20:00,31.78,31.81,31.59,31.62,97600.0,19.7385,19.7571,19.6205,19.6391,97600.0
2008-11-06 15:25:00,31.61,31.62,31.32,31.48,108300.0,19.6329,19.6391,19.4528,19.5521,108300.0
2008-11-06 15:30:00,31.48,31.6,31.36,31.54,130900.0,19.5521,19.6267,19.4776,19.5894,130900.0
2008-11-06 15:35:00,31.54,31.68,31.34,31.36,163300.0,19.5894,19.6764,19.4652,19.4776,163300.0
2008-11-06 15:40:00,31.35,31.8,31.33,31.72,184200.0,19.4714,19.7509,19.459,19.7012,184200.0
2008-11-06 15:45:00,31.72,31.94,31.51,31.52,166100.0,19.7012,19.8378,19.5708,19.577,166100.0
2008-11-06 15:50:00,31.53,31.62,31.25,31.25,236700.0,19.5832,19.6391,19.4093,19.4093,236700.0
2008-11-06 15:55:00,31.26,31.43,31.24,31.42,248800.0,19.4155,19.5211,19.4031,19.5149,248800.0
2008-11-07 09:30:00,31.61,32.05,31.33,32.02,115100.0,19.6329,19.9062,19.459,19.8875,115100.0
2008-11-07 09:35:00,32.04,32.09,31.57,31.57,84400.0,19.9,19.931,19.608,19.608,84400.0
2008-11-07 09:40:00,31.6,31.65,31.41,31.42,69600.0,19.6267,19.6577,19.5087,19.5149,69600.0
2008-11-07 09:45:00,31.43,31.43,31.11,31.18,110800.0,19.5211,19.5211,19.3223,19.3658,110800.0
2008-11-07 09:50:00,31.19,31.31,31.04,31.13,101100.0,19.372,19.4466,19.2789,19.3348,101100.0
2008-11-07 09:55:00,31.14,31.51,31.13,31.28,62900.0,19.341,19.5708,19.3348,19.4279,62900.0
2008-11-07 10:00:00,31.28,31.61,31.28,31.43,139900.0,19.4279,19.6329,19.4279,19.5211,139900.0
2008-11-07 10:05:00,31.41,31.68,31.39,31.51,93900.0,19.5087,19.6764,19.4962,19.5708,93900.0
2008-11-07 10:10:00,31.53,31.76,31.47,31.75,46700.0,19.5832,19.7261,19.5459,19.7198,46700.0
2008-11-07 10:15:00,31.79,31.94,31.78,31.93,50500.0,19.7447,19.8378,19.7385,19.8316,50500.0
2008-11-07 10:20:00,31.93,32.21,31.92,32.06,60900.0,19.8316,20.0055,19.8254,19.9124,60900.0
2008-11-07 10:25:00,32.07,32.14,31.79,31.86,95000.0,19.9186,19.9621,19.7447,19.7882,95000.0
2008-11-07 10:30:00,31.87,31.95,31.75,31.79,54900.0,19.7944,19.8441,19.7198,19.7447,54900.0
2008-11-07 10:35:00,31.79,32.09,31.74,32.07,66200.0,19.7447,19.931,19.7136,19.9186,66200.0
2008-11-07 10:40:00,32.05,32.1,31.96,32.01,54100.0,19.9062,19.9372,19.8503,19.8813,54100.0
2008-11-07 10:45:00,32.01,32.11,31.85,31.85,75200.0,19.8813,19.9434,19.7819,19.7819,75200.0
2008-11-07 10:50:00,31.85,31.95,31.71,31.91,47300.0,19.7819,19.8441,19.695,19.8192,47300.0
2008-11-07 10:55:00,31.92,31.96,31.87,31.89,38900.0,19.8254,19.8503,19.7944,19.8068,38900.0
2008-11-07 11:00:00,31.89,31.9,31.63,31.63,57000.0,19.8068,19.813,19.6453,19.6453,57000.0
2008-11-07 11:05:00,31.64,31.73,31.49,31.5,45800.0,19.6515,19.7074,19.5584,19.5646,45800.0
2008-11-07 11:10:00,31.5,31.69,31.49,31.69,30100.0,19.5646,19.6826,19.5584,19.6826,30100.0
2008-11-07 11:15:00,31.69,31.76,31.49,31.59,54300.0,19.6826,19.7261,19.5584,19.6205,54300.0
2008-11-07 11:20:00,31.63,31.68,31.31,31.53,53600.0,19.6453,19.6764,19.4466,19.5832,53600.0
2008-11-07 11:25:00,31.56,31.56,31.22,31.35,41400.0,19.6018,19.6018,19.3907,19.4714,41400.0
2008-11-07 11:30:00,31.36,31.36,31.23,31.3,41600.0,19.4776,19.4776,19.3969,19.4403,41600.0
2008-11-07 11:35:00,31.33,31.51,31.22,31.43,49000.0,19.459,19.5708,19.3907,19.5211,49000.0
2008-11-07 11:40:00,31.43,31.54,31.41,31.54,27900.0,19.5211,19.5894,19.5087,19.5894,27900.0
2008-11-07 11:45:00,31.54,31.65,31.47,31.55,36000.0,19.5894,19.6577,19.5459,19.5956,36000.0
2008-11-07 11:50:00,31.55,31.6,31.44,31.59,30300.0,19.5956,19.6267,19.5273,19.6205,30300.0
2008-11-07 11:55:00,31.57,31.74,31.56,31.72,29900.0,19.608,19.7136,19.6018,19.7012,29900.0
2008-11-07 12:00:00,31.74,31.87,31.72,31.84,36900.0,19.7136,19.7944,19.7012,19.7757,36900.0
2008-11-07 12:05:00,31.86,31.95,31.69,31.76,41800.0,19.7882,19.8441,19.6826,19.7261,41800.0
2008-11-07 12:10:00,31.74,31.77,31.49,31.53,39000.0,19.7136,19.7323,19.5584,19.5832,39000.0
2008-11-07 12:15:00,31.51,31.54,31.49,31.52,55600.0,19.5708,19.5894,19.5584,19.577,55600.0
2008-11-07 12:20:00,31.53,31.54,31.5,31.51,28700.0,19.5832,19.5894,19.5646,19.5708,28700.0
2008-11-07 12:25:00,31.52,31.62,31.51,31.62,28900.0,19.577,19.6391,19.5708,19.6391,28900.0
2008-11-07 12:30:00,31.62,31.66,31.54,31.57,89100.0,19.6391,19.6639,19.5894,19.608,89100.0
2008-11-07 12:35:00,31.57,31.73,31.54,31.73,69300.0,19.608,19.7074,19.5894,19.7074,69300.0
2008-11-07 12:40:00,31.72,31.82,31.65,31.76,61200.0,19.7012,19.7633,19.6577,19.7261,61200.0
2008-11-07 12:45:00,31.76,31.86,31.74,31.75,21000.0,19.7261,19.7882,19.7136,19.7198,21000.0
2008-11-07 12:50:00,31.77,31.81,31.71,31.77,24400.0,19.7323,19.7571,19.695,19.7323,24400.0
2008-11-07 12:55:00,31.76,31.91,31.76,31.91,28400.0,19.7261,19.8192,19.7261,19.8192,28400.0
2008-11-07 13:00:00,31.91,31.99,31.84,31.87,40200.0,19.8192,19.8689,19.7757,19.7944,40200.0
2008-11-07 13:05:00,31.88,32.03,31.86,31.87,68400.0,19.8006,19.8937,19.7882,19.7944,68400.0
2008-11-07 13:10:00,31.86,31.89,31.77,31.78,42700.0,19.7882,19.8068,19.7323,19.7385,42700.0
2008-11-07 13:15:00,31.8,31.93,31.78,31.88,30800.0,19.7509,19.8316,19.7385,19.8006,30800.0
2008-11-07 13:20:00,31.89,31.89,31.82,31.85,25800.0,19.8068,19.8068,19.7633,19.7819,25800.0
2008-11-07 13:25:00,31.85,31.98,31.83,31.98,39800.0,19.7819,19.8627,19.7695,19.8627,39800.0
2008-11-07 13:30:00,31.98,32.03,31.98,32.0,53800.0,19.8627,19.8937,19.8627,19.8751,53800.0
2008-11-07 13:35:00,32.01,32.04,31.94,32.0,64300.0,19.8813,19.9,19.8378,19.8751,64300.0
2008-11-07 13:40:00,32.0,32.0,31.88,31.88,45700.0,19.8751,19.8751,19.8006,19.8006,45700.0
2008-11-07 13:45:00,31.89,31.99,31.89,31.96,39300.0,19.8068,19.8689,19.8068,19.8503,39300.0
2008-11-07 13:50:00,31.96,31.99,31.95,31.95,30400.0,19.8503,19.8689,19.8441,19.8441,30400.0
2008-11-07 13:55:00,31.95,32.12,31.95,32.08,48500.0,19.8441,19.9496,19.8441,19.9248,48500.0
2008-11-07 14:00:00,32.13,32.14,32.03,32.04,55400.0,19.9559,19.9621,19.8937,19.9,55400.0
2008-11-07 14:05:00,32.04,32.06,31.89,31.91,37800.0,19.9,19.9124,19.8068,19.8192,37800.0
2008-11-07 14:10:00,31.91,32.04,31.9,32.03,33600.0,19.8192,19.9,19.813,19.8937,33600.0
2008-11-07 14:15:00,32.06,32.14,32.04,32.14,33700.0,19.9124,19.9621,19.9,19.9621,33700.0
2008-11-07 14:20:00,32.13,32.14,31.92,31.92,54600.0,19.9559,19.9621,19.8254,19.8254,54600.0
2008-11-07 14:25:00,31.92,31.99,31.92,31.97,57100.0,19.8254,19.8689,19.8254,19.8565,57100.0
2008-11-07 14:30:00,31.98,32.08,31.98,32.05,31100.0,19.8627,19.9248,19.8627,19.9062,31100.0
2008-11-07 14:35:00,32.07,32.21,32.04,32.21,36100.0,19.9186,20.0055,19.9,20.0055,36100.0
2008-11-07 14:40:00,32.2,32.35,32.2,32.21,55900.0,19.9993,20.0925,19.9993,20.0055,55900.0
2008-11-07 14:45:00,32.21,32.31,32.21,32.22,30700.0,20.0055,20.0677,20.0055,20.0118,30700.0
2008-11-07 14:50:00,32.21,32.28,31.99,32.0,56500.0,20.0055,20.049,19.8689,19.8751,56500.0
2008-11-07 14:55:00,31.99,32.05,31.72,31.72,114000.0,19.8689,19.9062,19.7012,19.7012,114000.0
2008-11-07 15:00:00,31.72,31.81,31.61,31.62,63200.0,19.7012,19.7571,19.6329,19.6391,63200.0
2008-11-07 15:05:00,31.62,31.75,31.45,31.7,67600.0,19.6391,19.7198,19.5335,19.6888,67600.0
2008-11-07 15:10:00,31.7,31.84,31.63,31.7,58700.0,19.6888,19.7757,19.6453,19.6888,58700.0
2008-11-07 15:15:00,31.69,31.8,31.58,31.58,58700.0,19.6826,19.7509,19.6143,19.6143,58700.0
2008-11-07 15:20:00,31.58,31.58,31.25,31.32,78100.0,19.6143,19.6143,19.4093,19.4528,78100.0
2008-11-07 15:25:00,31.32,31.49,31.3,31.43,52000.0,19.4528,19.5584,19.4403,19.5211,52000.0
2008-11-07 15:30:00,31.44,31.72,31.35,31.7,78400.0,19.5273,19.7012,19.4714,19.6888,78400.0
2008-11-07 15:35:00,31.71,31.74,31.63,31.65,61300.0,19.695,19.7136,19.6453,19.6577,61300.0
2008-11-07 15:40:00,31.66,31.92,31.66,31.92,107700.0,19.6639,19.8254,19.6639,19.8254,107700.0
2008-11-07 15:45:00,31.92,32.05,31.86,31.89,132800.0,19.8254,19.9062,19.7882,19.8068,132800.0
2008-11-07 15:50:00,31.88,31.96,31.76,31.93,123800.0,19.8006,19.8503,19.7261,19.8316,123800.0
2008-11-07 15:55:00,31.94,32.21,31.9,32.19,154300.0,19.8378,20.0055,19.813,19.9931,154300.0
2008-11-10 09:30:00,33.47,34.14,32.82,34.02,244700.0,20.7881,21.2043,20.3844,21.1297,244700.0
2008-11-10 09:35:00,34.06,34.71,33.92,34.62,170500.0,21.1546,21.5583,21.0676,21.5024,170500.0
2008-11-10 09:40:00,34.58,35.3,34.45,34.84,217200.0,21.4775,21.9247,21.3968,21.639,217200.0
2008-11-10 09:45:00,34.89,35.08,34.82,34.88,125600.0,21.6701,21.7881,21.6266,21.6639,125600.0
2008-11-10 09:50:00,34.87,34.99,34.67,34.79,208400.0,21.6577,21.7322,21.5334,21.608,208400.0
2008-11-10 09:55:00,34.77,34.83,34.54,34.7,93700.0,21.5956,21.6328,21.4527,21.5521,93700.0
2008-11-10 10:00:00,34.73,34.81,34.51,34.51,66500.0,21.5707,21.6204,21.4341,21.4341,66500.0
2008-11-10 10:05:00,34.51,34.51,34.25,34.38,131200.0,21.4341,21.4341,21.2726,21.3533,131200.0
2008-11-10 10:10:00,34.38,34.65,34.38,34.58,101600.0,21.3533,21.521,21.3533,21.4775,101600.0
2008-11-10 10:15:00,34.59,34.75,34.55,34.55,89500.0,21.4838,21.5831,21.4589,21.4589,89500.0
2008-11-10 10:20:00,34.59,34.61,34.48,34.53,60800.0,21.4838,21.4962,21.4154,21.4465,60800.0
2008-11-10 10:25:00,34.54,34.61,34.3,34.36,89700.0,21.4527,21.4962,21.3036,21.3409,89700.0
2008-11-10 10:30:00,34.36,34.43,34.12,34.25,90700.0,21.3409,21.3844,21.1918,21.2726,90700.0
2008-11-10 10:35:00,34.26,34.3,34.01,34.03,67200.0,21.2788,21.3036,21.1235,21.1359,67200.0
2008-11-10 10:40:00,34.04,34.07,33.98,34.05,61900.0,21.1422,21.1608,21.1049,21.1484,61900.0
2008-11-10 10:45:00,34.05,34.13,34.02,34.06,82600.0,21.1484,21.1981,21.1297,21.1546,82600.0
2008-11-10 10:50:00,34.06,34.15,34.04,34.06,59300.0,21.1546,21.2105,21.1422,21.1546,59300.0
2008-11-10 10:55:00,34.05,34.13,34.02,34.1,70700.0,21.1484,21.1981,21.1297,21.1794,70700.0
2008-11-10 11:00:00,34.1,34.22,33.9,34.15,147700.0,21.1794,21.2539,21.0552,21.2105,147700.0
2008-11-10 11:05:00,34.15,34.16,34.01,34.06,116800.0,21.2105,21.2167,21.1235,21.1546,116800.0
2008-11-10 11:10:00,34.07,34.1,33.9,34.06,71100.0,21.1608,21.1794,21.0552,21.1546,71100.0
2008-11-10 11:15:00,34.05,34.16,33.98,34.16,62700.0,21.1484,21.2167,21.1049,21.2167,62700.0
2008-11-10 11:20:00,34.15,34.43,34.15,34.37,78200.0,21.2105,21.3844,21.2105,21.3471,78200.0
2008-11-10 11:25:00,34.37,34.54,34.37,34.51,74900.0,21.3471,21.4527,21.3471,21.4341,74900.0
2008-11-10 11:30:00,34.51,34.62,34.46,34.5,91100.0,21.4341,21.5024,21.403,21.4279,91100.0
2008-11-10 11:35:00,34.5,34.71,34.46,34.69,54300.0,21.4279,21.5583,21.403,21.5459,54300.0
2008-11-10 11:40:00,34.69,34.69,34.48,34.5,60800.0,21.5459,21.5459,21.4154,21.4279,60800.0
2008-11-10 11:45:00,34.5,34.54,34.2,34.22,64600.0,21.4279,21.4527,21.2415,21.2539,64600.0
2008-11-10 11:50:00,34.21,34.22,34.01,34.01,41800.0,21.2477,21.2539,21.1235,21.1235,41800.0
2008-11-10 11:55:00,34.01,34.02,33.85,33.93,88200.0,21.1235,21.1297,21.0241,21.0738,88200.0
2008-11-10 12:00:00,33.92,33.93,33.77,33.87,37600.0,21.0676,21.0738,20.9745,21.0366,37600.0
2008-11-10 12:05:00,33.88,33.97,33.81,33.91,110400.0,21.0428,21.0987,20.9993,21.0614,110400.0
2008-11-10 12:10:00,33.93,34.06,33.91,33.97,42700.0,21.0738,21.1546,21.0614,21.0987,42700.0
2008-11-10 12:15:00,33.97,34.15,33.97,34.07,63500.0,21.0987,21.2105,21.0987,21.1608,63500.0
2008-11-10 12:20:00,34.07,34.11,33.9,33.93,47700.0,21.1608,21.1856,21.0552,21.0738,47700.0
2008-11-10 12:25:00,33.93,33.94,33.86,33.91,44900.0,21.0738,21.08,21.0304,21.0614,44900.0
2008-11-10 12:30:00,33.91,33.97,33.87,33.89,54700.0,21.0614,21.0987,21.0366,21.049,54700.0
2008-11-10 12:35:00,33.9,33.91,33.75,33.78,52600.0,21.0552,21.0614,20.962,20.9807,52600.0
2008-11-10 12:40:00,33.77,33.85,33.67,33.79,41500.0,20.9745,21.0241,20.9123,20.9869,41500.0
2008-11-10 12:45:00,33.8,33.83,33.7,33.78,68800.0,20.9931,21.0117,20.931,20.9807,68800.0
2008-11-10 12:50:00,33.77,33.77,33.5,33.53,42400.0,20.9745,20.9745,20.8068,20.8254,42400.0
2008-11-10 12:55:00,33.53,33.57,33.52,33.55,24700.0,20.8254,20.8502,20.8192,20.8378,24700.0
2008-11-10 13:00:00,33.55,33.59,33.4,33.45,81100.0,20.8378,20.8627,20.7446,20.7757,81100.0
2008-11-10 13:05:00,33.47,33.85,33.43,33.82,75900.0,20.7881,21.0241,20.7633,21.0055,75900.0
2008-11-10 13:10:00,33.82,34.2,33.82,34.16,105700.0,21.0055,21.2415,21.0055,21.2167,105700.0
2008-11-10 13:15:00,34.14,34.15,33.91,33.96,36300.0,21.2043,21.2105,21.0614,21.0925,36300.0
2008-11-10 13:20:00,33.96,34.02,33.78,33.8,30900.0,21.0925,21.1297,20.9807,20.9931,30900.0
2008-11-10 13:25:00,33.79,34.12,33.77,34.03,41600.0,20.9869,21.1918,20.9745,21.1359,41600.0
2008-11-10 13:30:00,34.0,34.13,33.98,34.05,52100.0,21.1173,21.1981,21.1049,21.1484,52100.0
2008-11-10 13:35:00,34.05,34.21,34.02,34.16,42200.0,21.1484,21.2477,21.1297,21.2167,42200.0
2008-11-10 13:40:00,34.17,34.17,33.98,33.98,38700.0,21.2229,21.2229,21.1049,21.1049,38700.0
2008-11-10 13:45:00,33.97,33.97,33.76,33.87,29700.0,21.0987,21.0987,20.9682,21.0366,29700.0
2008-11-10 13:50:00,33.87,34.02,33.82,34.0,20600.0,21.0366,21.1297,21.0055,21.1173,20600.0
2008-11-10 13:55:00,34.0,34.24,34.0,34.15,53400.0,21.1173,21.2664,21.1173,21.2105,53400.0
2008-11-10 14:00:00,34.14,34.15,34.04,34.08,23400.0,21.2043,21.2105,21.1422,21.167,23400.0
2008-11-10 14:05:00,34.06,34.17,34.03,34.16,49300.0,21.1546,21.2229,21.1359,21.2167,49300.0
2008-11-10 14:10:00,34.17,34.21,34.01,34.02,27700.0,21.2229,21.2477,21.1235,21.1297,27700.0
2008-11-10 14:15:00,34.02,34.07,33.87,33.93,36600.0,21.1297,21.1608,21.0366,21.0738,36600.0
2008-11-10 14:20:00,33.93,33.97,33.82,33.86,44600.0,21.0738,21.0987,21.0055,21.0304,44600.0
2008-11-10 14:25:00,33.85,33.95,33.8,33.84,34900.0,21.0241,21.0863,20.9931,21.0179,34900.0
2008-11-10 14:30:00,33.84,33.86,33.62,33.64,43500.0,21.0179,21.0304,20.8813,20.8937,43500.0
2008-11-10 14:35:00,33.64,33.72,33.62,33.68,38500.0,20.8937,20.9434,20.8813,20.9186,38500.0
2008-11-10 14:40:00,33.68,33.84,33.67,33.81,37500.0,20.9186,21.0179,20.9123,20.9993,37500.0
2008-11-10 14:45:00,33.82,33.83,33.51,33.53,64200.0,21.0055,21.0117,20.813,20.8254,64200.0
2008-11-10 14:50:00,33.52,33.66,33.44,33.66,49900.0,20.8192,20.9061,20.7695,20.9061,49900.0
2008-11-10 14:55:00,33.67,33.72,33.52,33.57,45500.0,20.9123,20.9434,20.8192,20.8502,45500.0
2008-11-10 15:00:00,33.56,33.56,33.26,33.46,59400.0,20.844,20.844,20.6577,20.7819,59400.0
2008-11-10 15:05:00,33.46,33.48,33.26,33.31,78500.0,20.7819,20.7943,20.6577,20.6888,78500.0
2008-11-10 15:10:00,33.31,33.6,33.27,33.59,62200.0,20.6888,20.8689,20.6639,20.8627,62200.0
2008-11-10 15:15:00,33.6,33.68,33.37,33.44,71400.0,20.8689,20.9186,20.726,20.7695,71400.0
2008-11-10 15:20:00,33.44,33.46,33.21,33.28,64700.0,20.7695,20.7819,20.6266,20.6701,64700.0
2008-11-10 15:25:00,33.28,33.37,33.2,33.33,59400.0,20.6701,20.726,20.6204,20.7012,59400.0
2008-11-10 15:30:00,33.33,33.56,33.27,33.31,111400.0,20.7012,20.844,20.6639,20.6888,111400.0
2008-11-10 15:35:00,33.3,33.37,33.17,33.17,81000.0,20.6825,20.726,20.6018,20.6018,81000.0
2008-11-10 15:40:00,33.16,33.5,33.16,33.41,98500.0,20.5956,20.8068,20.5956,20.7509,98500.0
2008-11-10 15:45:00,33.42,33.46,33.27,33.43,100600.0,20.7571,20.7819,20.6639,20.7633,100600.0
2008-11-10 15:50:00,33.44,33.8,33.43,33.63,124500.0,20.7695,20.9931,20.7633,20.8875,124500.0
2008-11-10 15:55:00,33.64,33.75,33.61,33.7,132800.0,20.8937,20.962,20.8751,20.931,132800.0
2008-11-11 09:30:00,33.06,33.29,32.53,32.59,181500.0,20.5335,20.6763,20.2043,20.2416,181500.0
2008-11-11 09:35:00,32.61,32.76,32.45,32.58,105600.0,20.254,20.3471,20.1546,20.2353,105600.0
2008-11-11 09:40:00,32.59,32.59,32.1,32.24,87400.0,20.2416,20.2416,19.9372,20.0242,87400.0
2008-11-11 09:45:00,32.27,32.29,32.02,32.02,78700.0,20.0428,20.0552,19.8875,19.8875,78700.0
2008-11-11 09:50:00,32.04,32.07,31.88,32.03,123400.0,19.9,19.9186,19.8006,19.8937,123400.0
2008-11-11 09:55:00,32.04,32.04,31.72,31.84,85700.0,19.9,19.9,19.7012,19.7757,85700.0
2008-11-11 10:00:00,31.84,32.17,31.72,32.17,105700.0,19.7757,19.9807,19.7012,19.9807,105700.0
2008-11-11 10:05:00,32.18,32.35,32.13,32.34,125300.0,19.9869,20.0925,19.9559,20.0863,125300.0
2008-11-11 10:10:00,32.33,32.42,32.24,32.32,111600.0,20.0801,20.136,20.0242,20.0739,111600.0
2008-11-11 10:15:00,32.31,32.32,32.22,32.3,136800.0,20.0677,20.0739,20.0118,20.0614,136800.0
2008-11-11 10:20:00,32.3,32.5,32.29,32.4,112700.0,20.0614,20.1857,20.0552,20.1236,112700.0
2008-11-11 10:25:00,32.41,32.46,32.34,32.37,79200.0,20.1298,20.1608,20.0863,20.1049,79200.0
2008-11-11 10:30:00,32.37,32.42,32.27,32.35,96100.0,20.1049,20.136,20.0428,20.0925,96100.0
2008-11-11 10:35:00,32.35,32.37,32.17,32.23,65700.0,20.0925,20.1049,19.9807,20.018,65700.0
2008-11-11 10:40:00,32.21,32.27,32.09,32.18,44100.0,20.0055,20.0428,19.931,19.9869,44100.0
2008-11-11 10:45:00,32.15,32.23,32.02,32.23,46300.0,19.9683,20.018,19.8875,20.018,46300.0
2008-11-11 10:50:00,32.25,32.3,32.19,32.29,41200.0,20.0304,20.0614,19.9931,20.0552,41200.0
2008-11-11 10:55:00,32.28,32.32,32.04,32.08,50400.0,20.049,20.0739,19.9,19.9248,50400.0
2008-11-11 11:00:00,32.07,32.09,31.95,31.95,48200.0,19.9186,19.931,19.8441,19.8441,48200.0
2008-11-11 11:05:00,31.96,31.99,31.83,31.98,51800.0,19.8503,19.8689,19.7695,19.8627,51800.0
2008-11-11 11:10:00,31.99,32.05,31.9,32.03,67500.0,19.8689,19.9062,19.813,19.8937,67500.0
2008-11-11 11:15:00,32.02,32.21,31.98,32.01,30200.0,19.8875,20.0055,19.8627,19.8813,30200.0
2008-11-11 11:20:00,32.03,32.22,32.02,32.17,69300.0,19.8937,20.0118,19.8875,19.9807,69300.0
2008-11-11 11:25:00,32.17,32.18,31.99,32.0,32900.0,19.9807,19.9869,19.8689,19.8751,32900.0
2008-11-11 11:30:00,31.99,32.07,31.89,31.91,44100.0,19.8689,19.9186,19.8068,19.8192,44100.0
2008-11-11 11:35:00,31.91,32.09,31.87,32.07,29300.0,19.8192,19.931,19.7944,19.9186,29300.0
2008-11-11 11:40:00,32.08,32.2,32.02,32.16,31900.0,19.9248,19.9993,19.8875,19.9745,31900.0
2008-11-11 11:45:00,32.15,32.29,32.14,32.14,38000.0,19.9683,20.0552,19.9621,19.9621,38000.0
2008-11-11 11:50:00,32.13,32.15,32.02,32.14,43000.0,19.9559,19.9683,19.8875,19.9621,43000.0
2008-11-11 11:55:00,32.13,32.13,32.0,32.05,31900.0,19.9559,19.9559,19.8751,19.9062,31900.0
2008-11-11 12:00:00,32.05,32.14,31.99,32.06,31800.0,19.9062,19.9621,19.8689,19.9124,31800.0
2008-11-11 12:05:00,32.07,32.1,31.91,31.93,31600.0,19.9186,19.9372,19.8192,19.8316,31600.0
2008-11-11 12:10:00,31.93,31.99,31.9,31.95,18200.0,19.8316,19.8689,19.813,19.8441,18200.0
2008-11-11 12:15:00,31.94,32.1,31.94,31.95,24000.0,19.8378,19.9372,19.8378,19.8441,24000.0
2008-11-11 12:20:00,31.94,32.0,31.83,31.86,22700.0,19.8378,19.8751,19.7695,19.7882,22700.0
2008-11-11 12:25:00,31.85,31.92,31.8,31.88,22600.0,19.7819,19.8254,19.7509,19.8006,22600.0
2008-11-11 12:30:00,31.88,31.97,31.88,31.96,28500.0,19.8006,19.8565,19.8006,19.8503,28500.0
2008-11-11 12:35:00,31.96,32.03,31.93,32.02,36100.0,19.8503,19.8937,19.8316,19.8875,36100.0
2008-11-11 12:40:00,32.02,32.06,31.89,31.91,53400.0,19.8875,19.9124,19.8068,19.8192,53400.0
2008-11-11 12:45:00,31.9,31.91,31.79,31.79,47500.0,19.813,19.8192,19.7447,19.7447,47500.0
2008-11-11 12:50:00,31.79,31.94,31.75,31.85,56400.0,19.7447,19.8378,19.7198,19.7819,56400.0
2008-11-11 12:55:00,31.87,31.93,31.83,31.9,89500.0,19.7944,19.8316,19.7695,19.813,89500.0
2008-11-11 13:00:00,31.9,31.94,31.83,31.89,72900.0,19.813,19.8378,19.7695,19.8068,72900.0
2008-11-11 13:05:00,31.87,31.9,31.81,31.89,49300.0,19.7944,19.813,19.7571,19.8068,49300.0
2008-11-11 13:10:00,31.89,31.91,31.81,31.81,39000.0,19.8068,19.8192,19.7571,19.7571,39000.0
2008-11-11 13:15:00,31.81,31.81,31.71,31.78,55600.0,19.7571,19.7571,19.695,19.7385,55600.0
2008-11-11 13:20:00,31.78,31.82,31.64,31.65,46200.0,19.7385,19.7633,19.6515,19.6577,46200.0
2008-11-11 13:25:00,31.65,31.67,31.57,31.63,42100.0,19.6577,19.6702,19.608,19.6453,42100.0
2008-11-11 13:30:00,31.62,31.69,31.57,31.61,63400.0,19.6391,19.6826,19.608,19.6329,63400.0
2008-11-11 13:35:00,31.61,31.62,31.47,31.5,99300.0,19.6329,19.6391,19.5459,19.5646,99300.0
2008-11-11 13:40:00,31.5,31.68,31.49,31.65,51600.0,19.5646,19.6764,19.5584,19.6577,51600.0
2008-11-11 13:45:00,31.64,31.83,31.62,31.78,69300.0,19.6515,19.7695,19.6391,19.7385,69300.0
2008-11-11 13:50:00,31.8,31.82,31.7,31.82,122300.0,19.7509,19.7633,19.6888,19.7633,122300.0
2008-11-11 13:55:00,31.84,32.05,31.84,32.02,89900.0,19.7757,19.9062,19.7757,19.8875,89900.0
2008-11-11 14:00:00,32.01,32.23,32.0,32.11,197300.0,19.8813,20.018,19.8751,19.9434,197300.0
2008-11-11 14:05:00,32.11,32.18,32.02,32.07,142500.0,19.9434,19.9869,19.8875,19.9186,142500.0
2008-11-11 14:10:00,32.07,32.15,32.05,32.12,126500.0,19.9186,19.9683,19.9062,19.9496,126500.0
2008-11-11 14:15:00,32.1,32.36,32.05,32.35,142900.0,19.9372,20.0987,19.9062,20.0925,142900.0
2008-11-11 14:20:00,32.36,32.44,32.3,32.3,160800.0,20.0987,20.1484,20.0614,20.0614,160800.0
2008-11-11 14:25:00,32.3,32.5,32.28,32.38,213400.0,20.0614,20.1857,20.049,20.1111,213400.0
2008-11-11 14:30:00,32.37,32.61,32.27,32.57,126700.0,20.1049,20.254,20.0428,20.2291,126700.0
2008-11-11 14:35:00,32.56,32.63,32.38,32.41,111900.0,20.2229,20.2664,20.1111,20.1298,111900.0
2008-11-11 14:40:00,32.42,32.51,32.4,32.47,97400.0,20.136,20.1919,20.1236,20.167,97400.0
2008-11-11 14:45:00,32.46,32.6,32.28,32.31,63800.0,20.1608,20.2478,20.049,20.0677,63800.0
2008-11-11 14:50:00,32.3,32.3,31.91,31.99,102900.0,20.0614,20.0614,19.8192,19.8689,102900.0
2008-11-11 14:55:00,32.02,32.1,31.91,31.93,85800.0,19.8875,19.9372,19.8192,19.8316,85800.0
2008-11-11 15:00:00,31.91,31.95,31.78,31.87,95800.0,19.8192,19.8441,19.7385,19.7944,95800.0
2008-11-11 15:05:00,31.88,32.1,31.86,31.99,103900.0,19.8006,19.9372,19.7882,19.8689,103900.0
2008-11-11 15:10:00,31.98,32.06,31.89,32.06,93100.0,19.8627,19.9124,19.8068,19.9124,93100.0
2008-11-11 15:15:00,32.05,32.22,31.86,32.19,113600.0,19.9062,20.0118,19.7882,19.9931,113600.0
2008-11-11 15:20:00,32.2,32.27,32.12,32.15,71900.0,19.9993,20.0428,19.9496,19.9683,71900.0
2008-11-11 15:25:00,32.15,32.16,31.92,31.96,103400.0,19.9683,19.9745,19.8254,19.8503,103400.0
2008-11-11 15:30:00,31.94,31.96,31.66,31.69,116000.0,19.8378,19.8503,19.6639,19.6826,116000.0
2008-11-11 15:35:00,31.68,31.68,31.47,31.5,93300.0,19.6764,19.6764,19.5459,19.5646,93300.0
2008-11-11 15:40:00,31.5,31.82,31.48,31.75,128200.0,19.5646,19.7633,19.5521,19.7198,128200.0
2008-11-11 15:45:00,31.75,31.94,31.7,31.94,167200.0,19.7198,19.8378,19.6888,19.8378,167200.0
2008-11-11 15:50:00,31.93,32.01,31.78,31.78,125700.0,19.8316,19.8813,19.7385,19.7385,125700.0
2008-11-11 15:55:00,31.78,31.97,31.78,31.83,143400.0,19.7385,19.8565,19.7385,19.7695,143400.0
2008-11-12 09:30:00,31.83,32.27,31.55,31.55,224700.0,19.9782,20.2544,19.8025,19.8025,224700.0
2008-11-12 09:35:00,31.56,31.83,31.55,31.81,173600.0,19.8088,19.9782,19.8025,19.9657,173600.0
2008-11-12 09:40:00,31.81,31.83,31.45,31.68,91200.0,19.9657,19.9782,19.7397,19.8841,91200.0
2008-11-12 09:45:00,31.67,31.89,31.49,31.73,89400.0,19.8778,20.0159,19.7648,19.9155,89400.0
2008-11-12 09:50:00,31.75,32.08,31.64,32.05,94000.0,19.928,20.1351,19.859,20.1163,94000.0
2008-11-12 09:55:00,32.05,32.15,32.0,32.06,85600.0,20.1163,20.1791,20.0849,20.1226,85600.0
2008-11-12 10:00:00,32.06,32.21,32.0,32.13,82400.0,20.1226,20.2167,20.0849,20.1665,82400.0
2008-11-12 10:05:00,32.14,32.17,31.93,31.98,94200.0,20.1728,20.1916,20.041,20.0724,94200.0
2008-11-12 10:10:00,31.98,32.2,31.95,32.17,70800.0,20.0724,20.2105,20.0535,20.1916,70800.0
2008-11-12 10:15:00,32.18,32.2,31.9,31.99,76500.0,20.1979,20.2105,20.0222,20.0787,76500.0
2008-11-12 10:20:00,32.02,32.02,31.63,31.82,107400.0,20.0975,20.0975,19.8527,19.9719,107400.0
2008-11-12 10:25:00,31.82,31.95,31.63,31.67,79600.0,19.9719,20.0535,19.8527,19.8778,79600.0
2008-11-12 10:30:00,31.66,31.78,31.4,31.42,111700.0,19.8715,19.9468,19.7083,19.7209,111700.0
2008-11-12 10:35:00,31.44,31.49,31.25,31.38,87000.0,19.7334,19.7648,19.6142,19.6958,87000.0
2008-11-12 10:40:00,31.39,31.6,31.37,31.57,105200.0,19.7021,19.8339,19.6895,19.815,105200.0
2008-11-12 10:45:00,31.58,31.73,31.5,31.73,181900.0,19.8213,19.9155,19.7711,19.9155,181900.0
2008-11-12 10:50:00,31.72,31.75,31.68,31.72,143600.0,19.9092,19.928,19.8841,19.9092,143600.0
2008-11-12 10:55:00,31.73,31.99,31.71,31.81,113200.0,19.9155,20.0787,19.9029,19.9657,113200.0
2008-11-12 11:00:00,31.8,31.89,31.71,31.79,109100.0,19.9594,20.0159,19.9029,19.9531,109100.0
2008-11-12 11:05:00,31.77,31.85,31.66,31.83,75500.0,19.9406,19.9908,19.8715,19.9782,75500.0
2008-11-12 11:10:00,31.83,31.87,31.57,31.8,67200.0,19.9782,20.0033,19.815,19.9594,67200.0
2008-11-12 11:15:00,31.8,31.87,31.68,31.85,76100.0,19.9594,20.0033,19.8841,19.9908,76100.0
2008-11-12 11:20:00,31.85,32.0,31.76,32.0,96100.0,19.9908,20.0849,19.9343,20.0849,96100.0
2008-11-12 11:25:00,31.99,32.01,31.81,31.88,68000.0,20.0787,20.0912,19.9657,20.0096,68000.0
2008-11-12 11:30:00,31.88,32.0,31.83,31.92,75300.0,20.0096,20.0849,19.9782,20.0347,75300.0
2008-11-12 11:35:00,31.93,32.0,31.85,31.95,83900.0,20.041,20.0849,19.9908,20.0535,83900.0
2008-11-12 11:40:00,31.94,32.0,31.9,31.9,47800.0,20.0473,20.0849,20.0222,20.0222,47800.0
2008-11-12 11:45:00,31.9,31.92,31.73,31.77,63500.0,20.0222,20.0347,19.9155,19.9406,63500.0
2008-11-12 11:50:00,31.78,31.92,31.7,31.88,64900.0,19.9468,20.0347,19.8966,20.0096,64900.0
2008-11-12 11:55:00,31.89,32.01,31.86,31.98,87700.0,20.0159,20.0912,19.9971,20.0724,87700.0
2008-11-12 12:00:00,31.97,32.0,31.94,32.0,66800.0,20.0661,20.0849,20.0473,20.0849,66800.0
2008-11-12 12:05:00,32.0,32.0,31.78,31.8,55000.0,20.0849,20.0849,19.9468,19.9594,55000.0
2008-11-12 12:10:00,31.81,31.87,31.67,31.7,45600.0,19.9657,20.0033,19.8778,19.8966,45600.0
2008-11-12 12:15:00,31.7,31.7,31.58,31.62,62100.0,19.8966,19.8966,19.8213,19.8464,62100.0
2008-11-12 12:20:00,31.61,31.86,31.52,31.77,65600.0,19.8401,19.9971,19.7837,19.9406,65600.0
2008-11-12 12:25:00,31.77,32.0,31.76,31.97,65400.0,19.9406,20.0849,19.9343,20.0661,65400.0
2008-11-12 12:30:00,31.97,32.0,31.82,31.86,91800.0,20.0661,20.0849,19.9719,19.9971,91800.0
2008-11-12 12:35:00,31.86,32.0,31.79,31.93,82900.0,19.9971,20.0849,19.9531,20.041,82900.0
2008-11-12 12:40:00,31.93,31.97,31.8,31.83,50600.0,20.041,20.0661,19.9594,19.9782,50600.0
2008-11-12 12:45:00,31.82,31.95,31.79,31.86,32900.0,19.9719,20.0535,19.9531,19.9971,32900.0
2008-11-12 12:50:00,31.86,31.97,31.76,31.84,44200.0,19.9971,20.0661,19.9343,19.9845,44200.0
2008-11-12 12:55:00,31.86,32.0,31.86,31.99,48400.0,19.9971,20.0849,19.9971,20.0787,48400.0
2008-11-12 13:00:00,31.99,32.0,31.87,31.94,86100.0,20.0787,20.0849,20.0033,20.0473,86100.0
2008-11-12 13:05:00,31.94,31.99,31.89,31.94,39300.0,20.0473,20.0787,20.0159,20.0473,39300.0
2008-11-12 13:10:00,31.93,31.99,31.91,31.92,50700.0,20.041,20.0787,20.0284,20.0347,50700.0
2008-11-12 13:15:00,31.92,31.94,31.85,31.92,40600.0,20.0347,20.0473,19.9908,20.0347,40600.0
2008-11-12 13:20:00,31.92,31.94,31.8,31.93,45600.0,20.0347,20.0473,19.9594,20.041,45600.0
2008-11-12 13:25:00,31.93,31.98,31.88,31.98,39900.0,20.041,20.0724,20.0096,20.0724,39900.0
2008-11-12 13:30:00,31.98,32.0,31.88,31.89,48600.0,20.0724,20.0849,20.0096,20.0159,48600.0
2008-11-12 13:35:00,31.89,32.0,31.86,31.99,101600.0,20.0159,20.0849,19.9971,20.0787,101600.0
2008-11-12 13:40:00,31.99,32.19,31.97,32.19,109600.0,20.0787,20.2042,20.0661,20.2042,109600.0
2008-11-12 13:45:00,32.17,32.17,32.07,32.11,44000.0,20.1916,20.1916,20.1289,20.154,44000.0
2008-11-12 13:50:00,32.11,32.12,31.72,31.77,74800.0,20.154,20.1602,19.9092,19.9406,74800.0
2008-11-12 13:55:00,31.75,31.77,31.68,31.77,53000.0,19.928,19.9406,19.8841,19.9406,53000.0
2008-11-12 14:00:00,31.76,31.79,31.6,31.68,53500.0,19.9343,19.9531,19.8339,19.8841,53500.0
2008-11-12 14:05:00,31.69,31.7,31.53,31.61,63500.0,19.8904,19.8966,19.7899,19.8401,63500.0
2008-11-12 14:10:00,31.62,31.68,31.51,31.53,51200.0,19.8464,19.8841,19.7774,19.7899,51200.0
2008-11-12 14:15:00,31.53,31.78,31.53,31.71,59000.0,19.7899,19.9468,19.7899,19.9029,59000.0
2008-11-12 14:20:00,31.68,31.84,31.68,31.83,79500.0,19.8841,19.9845,19.8841,19.9782,79500.0
2008-11-12 14:25:00,31.83,31.91,31.73,31.78,63200.0,19.9782,20.0284,19.9155,19.9468,63200.0
2008-11-12 14:30:00,31.77,31.9,31.75,31.77,76600.0,19.9406,20.0222,19.928,19.9406,76600.0
2008-11-12 14:35:00,31.77,31.87,31.62,31.65,58600.0,19.9406,20.0033,19.8464,19.8652,58600.0
2008-11-12 14:40:00,31.65,31.78,31.56,31.77,58300.0,19.8652,19.9468,19.8088,19.9406,58300.0
2008-11-12 14:45:00,31.78,31.92,31.73,31.73,43000.0,19.9468,20.0347,19.9155,19.9155,43000.0
2008-11-12 14:50:00,31.73,31.75,31.57,31.72,51700.0,19.9155,19.928,19.815,19.9092,51700.0
2008-11-12 14:55:00,31.71,31.75,31.55,31.55,48700.0,19.9029,19.928,19.8025,19.8025,48700.0
2008-11-12 15:00:00,31.56,31.63,31.41,31.46,90400.0,19.8088,19.8527,19.7146,19.746,90400.0
2008-11-12 15:05:00,31.47,31.58,31.42,31.47,87100.0,19.7523,19.8213,19.7209,19.7523,87100.0
2008-11-12 15:10:00,31.45,31.53,31.36,31.4,110500.0,19.7397,19.7899,19.6832,19.7083,110500.0
2008-11-12 15:15:00,31.41,31.53,31.33,31.51,72300.0,19.7146,19.7899,19.6644,19.7774,72300.0
2008-11-12 15:20:00,31.48,31.54,31.28,31.28,97200.0,19.7585,19.7962,19.633,19.633,97200.0
2008-11-12 15:25:00,31.28,31.37,31.15,31.24,148200.0,19.633,19.6895,19.5514,19.6079,148200.0
2008-11-12 15:30:00,31.23,31.48,31.2,31.36,230800.0,19.6016,19.7585,19.5828,19.6832,230800.0
2008-11-12 15:35:00,31.35,31.47,31.21,31.37,112200.0,19.677,19.7523,19.5891,19.6895,112200.0
2008-11-12 15:40:00,31.37,31.6,31.16,31.6,244100.0,19.6895,19.8339,19.5577,19.8339,244100.0
2008-11-12 15:45:00,31.6,31.73,31.42,31.5,231800.0,19.8339,19.9155,19.7209,19.7711,231800.0
2008-11-12 15:50:00,31.5,31.52,31.19,31.23,382900.0,19.7711,19.7837,19.5765,19.6016,382900.0
2008-11-12 15:55:00,31.23,31.3,31.15,31.27,268400.0,19.6016,19.6456,19.5514,19.6267,268400.0
2008-11-13 09:30:00,31.42,32.27,31.41,31.94,154900.0,19.7209,20.2544,19.7146,20.0473,154900.0
2008-11-13 09:35:00,31.92,32.23,31.76,31.86,119200.0,20.0347,20.2293,19.9343,19.9971,119200.0
2008-11-13 09:40:00,31.83,31.96,31.69,31.74,98700.0,19.9782,20.0598,19.8904,19.9217,98700.0
2008-11-13 09:45:00,31.74,31.83,31.7,31.8,98000.0,19.9217,19.9782,19.8966,19.9594,98000.0
2008-11-13 09:50:00,31.77,31.82,31.56,31.66,86600.0,19.9406,19.9719,19.8088,19.8715,86600.0
2008-11-13 09:55:00,31.66,31.75,31.54,31.62,102400.0,19.8715,19.928,19.7962,19.8464,102400.0
2008-11-13 10:00:00,31.58,31.88,31.54,31.88,63300.0,19.8213,20.0096,19.7962,20.0096,63300.0
2008-11-13 10:05:00,31.9,32.19,31.89,32.04,121400.0,20.0222,20.2042,20.0159,20.11,121400.0
2008-11-13 10:10:00,32.06,32.4,32.01,32.39,95000.0,20.1226,20.336,20.0912,20.3297,95000.0
2008-11-13 10:15:00,32.39,32.88,32.36,32.8,130900.0,20.3297,20.6373,20.3109,20.5871,130900.0
2008-11-13 10:20:00,32.8,33.17,32.8,32.87,214100.0,20.5871,20.8193,20.5871,20.631,214100.0
2008-11-13 10:25:00,32.86,33.23,32.83,33.17,159100.0,20.6247,20.8569,20.6059,20.8193,159100.0
2008-11-13 10:30:00,33.17,33.34,33.15,33.28,150700.0,20.8193,20.926,20.8067,20.8883,150700.0
2008-11-13 10:35:00,33.27,33.49,33.22,33.25,194700.0,20.882,21.0201,20.8507,20.8695,194700.0
2008-11-13 10:40:00,33.24,33.26,32.81,32.85,156900.0,20.8632,20.8758,20.5933,20.6184,156900.0
2008-11-13 10:45:00,32.85,32.85,32.48,32.49,128000.0,20.6184,20.6184,20.3862,20.3925,128000.0
2008-11-13 10:50:00,32.48,32.59,32.38,32.56,123500.0,20.3862,20.4552,20.3234,20.4364,123500.0
2008-11-13 10:55:00,32.56,32.68,32.26,32.36,110000.0,20.4364,20.5117,20.2481,20.3109,110000.0
2008-11-13 11:00:00,32.36,32.8,32.3,32.8,78000.0,20.3109,20.5871,20.2732,20.5871,78000.0
2008-11-13 11:05:00,32.78,32.81,32.42,32.43,141700.0,20.5745,20.5933,20.3485,20.3548,141700.0
2008-11-13 11:10:00,32.42,32.72,32.4,32.71,69700.0,20.3485,20.5368,20.336,20.5306,69700.0
2008-11-13 11:15:00,32.71,32.71,32.39,32.39,66800.0,20.5306,20.5306,20.3297,20.3297,66800.0
2008-11-13 11:20:00,32.37,32.49,32.31,32.43,92100.0,20.3172,20.3925,20.2795,20.3548,92100.0
2008-11-13 11:25:00,32.43,32.81,32.42,32.81,111400.0,20.3548,20.5933,20.3485,20.5933,111400.0
2008-11-13 11:30:00,32.81,32.88,32.59,32.66,46800.0,20.5933,20.6373,20.4552,20.4992,46800.0
2008-11-13 11:35:00,32.65,32.72,32.37,32.38,74000.0,20.4929,20.5368,20.3172,20.3234,74000.0
2008-11-13 11:40:00,32.38,32.63,32.34,32.45,105100.0,20.3234,20.4803,20.2983,20.3674,105100.0
2008-11-13 11:45:00,32.45,32.7,32.4,32.62,77900.0,20.3674,20.5243,20.336,20.4741,77900.0
2008-11-13 11:50:00,32.63,32.86,32.49,32.59,81400.0,20.4803,20.6247,20.3925,20.4552,81400.0
2008-11-13 11:55:00,32.59,32.6,32.37,32.45,83600.0,20.4552,20.4615,20.3172,20.3674,83600.0
2008-11-13 12:00:00,32.44,32.62,32.36,32.44,70700.0,20.3611,20.4741,20.3109,20.3611,70700.0
2008-11-13 12:05:00,32.44,32.56,32.36,32.52,54100.0,20.3611,20.4364,20.3109,20.4113,54100.0
2008-11-13 12:10:00,32.52,32.52,32.21,32.21,58100.0,20.4113,20.4113,20.2167,20.2167,58100.0
2008-11-13 12:15:00,32.2,32.2,32.0,32.1,80200.0,20.2105,20.2105,20.0849,20.1477,80200.0
2008-11-13 12:20:00,32.09,32.16,32.01,32.14,82000.0,20.1414,20.1854,20.0912,20.1728,82000.0
2008-11-13 12:25:00,32.14,32.16,31.92,32.07,117400.0,20.1728,20.1854,20.0347,20.1289,117400.0
2008-11-13 12:30:00,32.07,32.2,32.03,32.18,106000.0,20.1289,20.2105,20.1038,20.1979,106000.0
2008-11-13 12:35:00,32.19,32.23,32.09,32.19,58700.0,20.2042,20.2293,20.1414,20.2042,58700.0
2008-11-13 12:40:00,32.17,32.21,32.06,32.07,44100.0,20.1916,20.2167,20.1226,20.1289,44100.0
2008-11-13 12:45:00,32.07,32.11,31.86,31.87,87500.0,20.1289,20.154,19.9971,20.0033,87500.0
2008-11-13 12:50:00,31.87,31.88,31.47,31.66,119400.0,20.0033,20.0096,19.7523,19.8715,119400.0
2008-11-13 12:55:00,31.66,31.7,31.08,31.11,113900.0,19.8715,19.8966,19.5075,19.5263,113900.0
2008-11-13 13:00:00,31.1,31.24,31.01,31.11,165700.0,19.52,19.6079,19.4635,19.5263,165700.0
2008-11-13 13:05:00,31.13,31.36,31.05,31.34,81200.0,19.5389,19.6832,19.4887,19.6707,81200.0
2008-11-13 13:10:00,31.35,31.42,31.27,31.37,80600.0,19.677,19.7209,19.6267,19.6895,80600.0
2008-11-13 13:15:00,31.38,31.87,31.36,31.75,97300.0,19.6958,20.0033,19.6832,19.928,97300.0
2008-11-13 13:20:00,31.76,31.78,31.56,31.62,98500.0,19.9343,19.9468,19.8088,19.8464,98500.0
2008-11-13 13:25:00,31.64,31.98,31.53,31.97,53300.0,19.859,20.0724,19.7899,20.0661,53300.0
2008-11-13 13:30:00,31.99,32.2,31.9,31.99,83100.0,20.0787,20.2105,20.0222,20.0787,83100.0
2008-11-13 13:35:00,32.0,32.55,31.94,32.4,103300.0,20.0849,20.4301,20.0473,20.336,103300.0
2008-11-13 13:40:00,32.39,32.74,32.28,32.74,107100.0,20.3297,20.5494,20.2607,20.5494,107100.0
2008-11-13 13:45:00,32.75,33.08,32.26,32.36,118000.0,20.5557,20.7628,20.2481,20.3109,118000.0
2008-11-13 13:50:00,32.35,33.23,32.32,33.02,129100.0,20.3046,20.8569,20.2858,20.7251,129100.0
2008-11-13 13:55:00,33.02,33.02,32.4,32.42,122700.0,20.7251,20.7251,20.336,20.3485,122700.0
2008-11-13 14:00:00,32.42,32.74,32.39,32.6,139600.0,20.3485,20.5494,20.3297,20.4615,139600.0
2008-11-13 14:05:00,32.59,32.98,32.51,32.84,122200.0,20.4552,20.7,20.405,20.6122,122200.0
2008-11-13 14:10:00,32.84,33.09,32.84,32.97,87700.0,20.6122,20.7691,20.6122,20.6938,87700.0
2008-11-13 14:15:00,32.97,33.25,32.96,32.99,102100.0,20.6938,20.8695,20.6875,20.7063,102100.0
2008-11-13 14:20:00,32.99,33.34,32.98,33.3,134100.0,20.7063,20.926,20.7,20.9009,134100.0
2008-11-13 14:25:00,33.3,33.74,33.22,33.57,142800.0,20.9009,21.177,20.8507,21.0703,142800.0
2008-11-13 14:30:00,33.55,33.75,33.21,33.23,124000.0,21.0578,21.1833,20.8444,20.8569,124000.0
2008-11-13 14:35:00,33.23,34.0,33.2,33.97,150800.0,20.8569,21.3402,20.8381,21.3214,150800.0
2008-11-13 14:40:00,33.99,34.11,33.81,33.94,145400.0,21.334,21.4093,21.221,21.3026,145400.0
2008-11-13 14:45:00,33.96,34.34,33.96,34.08,129700.0,21.3151,21.5536,21.3151,21.3904,129700.0
2008-11-13 14:50:00,34.09,34.34,33.85,33.93,136000.0,21.3967,21.5536,21.2461,21.2963,136000.0
2008-11-13 14:55:00,33.92,34.08,33.85,33.87,118200.0,21.29,21.3904,21.2461,21.2586,118200.0
2008-11-13 15:00:00,33.86,33.99,33.65,33.79,166200.0,21.2524,21.334,21.1206,21.2084,166200.0
2008-11-13 15:05:00,33.78,33.86,33.3,33.41,135600.0,21.2022,21.2524,20.9009,20.9699,135600.0
2008-11-13 15:10:00,33.42,34.04,33.41,33.83,209400.0,20.9762,21.3653,20.9699,21.2335,209400.0
2008-11-13 15:15:00,33.81,34.1,33.7,34.01,126700.0,21.221,21.403,21.1519,21.3465,126700.0
2008-11-13 15:20:00,33.98,34.48,33.9,34.42,192400.0,21.3277,21.6415,21.2775,21.6039,192400.0
2008-11-13 15:25:00,34.42,34.69,34.33,34.69,171600.0,21.6039,21.7733,21.5474,21.7733,171600.0
2008-11-13 15:30:00,34.69,35.14,34.56,34.97,224700.0,21.7733,22.0558,21.6917,21.9491,224700.0
2008-11-13 15:35:00,34.98,35.22,34.74,34.83,250200.0,21.9553,22.106,21.8047,21.8612,250200.0
2008-11-13 15:40:00,34.83,35.43,34.83,35.41,216900.0,21.8612,22.2378,21.8612,22.2252,216900.0
2008-11-13 15:45:00,35.41,35.56,35.23,35.23,214700.0,22.2252,22.3194,22.1122,22.1122,214700.0
2008-11-13 15:50:00,35.22,35.63,35.17,35.63,256000.0,22.106,22.3633,22.0746,22.3633,256000.0
2008-11-13 15:55:00,35.64,36.04,35.58,35.92,358700.0,22.3696,22.6206,22.3319,22.5453,358700.0
2008-11-14 09:30:00,33.89,34.09,32.55,32.89,75600.0,21.2712,21.3967,20.4301,20.6435,75600.0
2008-11-14 09:35:00,32.89,33.17,32.35,32.5,508200.0,20.6435,20.8193,20.3046,20.3988,508200.0
2008-11-14 09:40:00,32.5,33.56,32.48,33.52,220900.0,20.3988,21.0641,20.3862,21.039,220900.0
2008-11-14 09:45:00,33.53,33.6,33.25,33.28,296000.0,21.0452,21.0892,20.8695,20.8883,296000.0
2008-11-14 09:50:00,33.28,33.29,32.75,32.78,220300.0,20.8883,20.8946,20.5557,20.5745,220300.0
2008-11-14 09:55:00,32.82,33.13,32.8,32.88,173200.0,20.5996,20.7942,20.5871,20.6373,173200.0
2008-11-14 10:00:00,32.89,33.03,32.62,32.66,133100.0,20.6435,20.7314,20.4741,20.4992,133100.0
2008-11-14 10:05:00,32.65,32.66,32.21,32.32,204900.0,20.4929,20.4992,20.2167,20.2858,204900.0
2008-11-14 10:10:00,32.31,32.55,32.2,32.32,218800.0,20.2795,20.4301,20.2105,20.2858,218800.0
2008-11-14 10:15:00,32.31,32.54,32.29,32.33,180300.0,20.2795,20.4239,20.2669,20.2921,180300.0
2008-11-14 10:20:00,32.33,32.33,31.94,31.96,134700.0,20.2921,20.2921,20.0473,20.0598,134700.0
2008-11-14 10:25:00,31.97,32.21,31.91,32.07,116000.0,20.0661,20.2167,20.0284,20.1289,116000.0
2008-11-14 10:30:00,32.09,32.1,31.82,31.85,120200.0,20.1414,20.1477,19.9719,19.9908,120200.0
2008-11-14 10:35:00,31.85,32.09,31.76,31.82,152600.0,19.9908,20.1414,19.9343,19.9719,152600.0
2008-11-14 10:40:00,31.8,31.81,31.55,31.65,156500.0,19.9594,19.9657,19.8025,19.8652,156500.0
2008-11-14 10:45:00,31.65,31.95,31.6,31.95,109100.0,19.8652,20.0535,19.8339,20.0535,109100.0
2008-11-14 10:50:00,31.96,32.06,31.82,31.91,117800.0,20.0598,20.1226,19.9719,20.0284,117800.0
2008-11-14 10:55:00,31.94,32.06,31.81,31.82,90200.0,20.0473,20.1226,19.9657,19.9719,90200.0
2008-11-14 11:00:00,31.81,31.86,31.5,31.57,92900.0,19.9657,19.9971,19.7711,19.815,92900.0
2008-11-14 11:05:00,31.57,31.61,31.4,31.58,129000.0,19.815,19.8401,19.7083,19.8213,129000.0
2008-11-14 11:10:00,31.59,31.76,31.35,31.7,143100.0,19.8276,19.9343,19.677,19.8966,143100.0
2008-11-14 11:15:00,31.71,32.01,31.7,32.0,126300.0,19.9029,20.0912,19.8966,20.0849,126300.0
2008-11-14 11:20:00,32.0,32.04,31.64,31.69,123400.0,20.0849,20.11,19.859,19.8904,123400.0
2008-11-14 11:25:00,31.68,31.73,31.51,31.51,77000.0,19.8841,19.9155,19.7774,19.7774,77000.0
2008-11-14 11:30:00,31.52,31.55,31.4,31.51,107600.0,19.7837,19.8025,19.7083,19.7774,107600.0
2008-11-14 11:35:00,31.51,31.62,31.5,31.58,89000.0,19.7774,19.8464,19.7711,19.8213,89000.0
2008-11-14 11:40:00,31.59,31.62,31.41,31.44,96400.0,19.8276,19.8464,19.7146,19.7334,96400.0
2008-11-14 11:45:00,31.44,31.55,31.33,31.55,93700.0,19.7334,19.8025,19.6644,19.8025,93700.0
2008-11-14 11:50:00,31.55,31.7,31.52,31.61,58900.0,19.8025,19.8966,19.7837,19.8401,58900.0
2008-11-14 11:55:00,31.62,31.73,31.57,31.61,97200.0,19.8464,19.9155,19.815,19.8401,97200.0
2008-11-14 12:00:00,31.6,31.61,31.35,31.41,81300.0,19.8339,19.8401,19.677,19.7146,81300.0
2008-11-14 12:05:00,31.41,31.55,31.21,31.55,82200.0,19.7146,19.8025,19.5891,19.8025,82200.0
2008-11-14 12:10:00,31.54,31.64,31.49,31.59,61300.0,19.7962,19.859,19.7648,19.8276,61300.0
2008-11-14 12:15:00,31.61,31.62,31.43,31.51,64500.0,19.8401,19.8464,19.7272,19.7774,64500.0
2008-11-14 12:20:00,31.5,31.73,31.49,31.7,55700.0,19.7711,19.9155,19.7648,19.8966,55700.0
2008-11-14 12:25:00,31.71,31.92,31.71,31.87,64400.0,19.9029,20.0347,19.9029,20.0033,64400.0
2008-11-14 12:30:00,31.86,31.87,31.77,31.79,59500.0,19.9971,20.0033,19.9406,19.9531,59500.0
2008-11-14 12:35:00,31.8,32.25,31.79,32.19,78900.0,19.9594,20.2418,19.9531,20.2042,78900.0
2008-11-14 12:40:00,32.2,32.25,32.04,32.14,47900.0,20.2105,20.2418,20.11,20.1728,47900.0
2008-11-14 12:45:00,32.14,32.3,32.02,32.03,46900.0,20.1728,20.2732,20.0975,20.1038,46900.0
2008-11-14 12:50:00,32.03,32.17,32.0,32.03,40000.0,20.1038,20.1916,20.0849,20.1038,40000.0
2008-11-14 12:55:00,32.03,32.32,32.02,32.09,47200.0,20.1038,20.2858,20.0975,20.1414,47200.0
2008-11-14 13:00:00,32.07,32.11,31.95,31.97,62400.0,20.1289,20.154,20.0535,20.0661,62400.0
2008-11-14 13:05:00,31.97,32.01,31.92,31.99,34300.0,20.0661,20.0912,20.0347,20.0787,34300.0
2008-11-14 13:10:00,31.99,32.0,31.84,31.95,80400.0,20.0787,20.0849,19.9845,20.0535,80400.0
2008-11-14 13:15:00,31.94,32.3,31.92,32.27,91800.0,20.0473,20.2732,20.0347,20.2544,91800.0
2008-11-14 13:20:00,32.27,32.43,32.1,32.43,68200.0,20.2544,20.3548,20.1477,20.3548,68200.0
2008-11-14 13:25:00,32.4,32.82,32.39,32.8,114900.0,20.336,20.5996,20.3297,20.5871,114900.0
2008-11-14 13:30:00,32.79,32.98,32.65,32.67,100200.0,20.5808,20.7,20.4929,20.5055,100200.0
2008-11-14 13:35:00,32.68,32.82,32.58,32.6,93000.0,20.5117,20.5996,20.449,20.4615,93000.0
2008-11-14 13:40:00,32.61,32.96,32.56,32.58,134300.0,20.4678,20.6875,20.4364,20.449,134300.0
2008-11-14 13:45:00,32.56,32.69,32.33,32.65,50100.0,20.4364,20.518,20.2921,20.4929,50100.0
2008-11-14 13:50:00,32.67,33.0,32.66,32.88,89200.0,20.5055,20.7126,20.4992,20.6373,89200.0
2008-11-14 13:55:00,32.86,33.1,32.73,32.73,100800.0,20.6247,20.7753,20.5431,20.5431,100800.0
2008-11-14 14:00:00,32.73,33.07,32.68,32.99,120100.0,20.5431,20.7565,20.5117,20.7063,120100.0
2008-11-14 14:05:00,32.99,33.23,32.93,33.13,110100.0,20.7063,20.8569,20.6686,20.7942,110100.0
2008-11-14 14:10:00,33.13,33.18,32.95,33.02,62800.0,20.7942,20.8256,20.6812,20.7251,62800.0
2008-11-14 14:15:00,33.04,33.37,33.02,33.37,95200.0,20.7377,20.9448,20.7251,20.9448,95200.0
2008-11-14 14:20:00,33.37,33.44,33.19,33.35,134700.0,20.9448,20.9887,20.8318,20.9323,134700.0
2008-11-14 14:25:00,33.36,33.55,33.18,33.25,135000.0,20.9385,21.0578,20.8256,20.8695,135000.0
2008-11-14 14:30:00,33.26,33.29,32.95,33.1,90000.0,20.8758,20.8946,20.6812,20.7753,90000.0
2008-11-14 14:35:00,33.1,33.37,33.04,33.28,103100.0,20.7753,20.9448,20.7377,20.8883,103100.0
2008-11-14 14:40:00,33.27,33.81,33.27,33.67,147000.0,20.882,21.221,20.882,21.1331,147000.0
2008-11-14 14:45:00,33.67,33.83,33.53,33.57,154400.0,21.1331,21.2335,21.0452,21.0703,154400.0
2008-11-14 14:50:00,33.56,34.09,33.51,34.04,149200.0,21.0641,21.3967,21.0327,21.3653,149200.0
2008-11-14 14:55:00,34.03,34.58,33.96,34.5,184600.0,21.3591,21.7043,21.3151,21.6541,184600.0
2008-11-14 15:00:00,34.52,34.67,34.46,34.53,335800.0,21.6666,21.7608,21.629,21.6729,335800.0
2008-11-14 15:05:00,34.51,34.66,34.22,34.64,184100.0,21.6603,21.7545,21.4783,21.7419,184100.0
2008-11-14 15:10:00,34.64,34.66,34.44,34.65,152300.0,21.7419,21.7545,21.6164,21.7482,152300.0
2008-11-14 15:15:00,34.64,34.77,34.39,34.41,210400.0,21.7419,21.8235,21.585,21.5976,210400.0
2008-11-14 15:20:00,34.41,34.63,34.2,34.48,178900.0,21.5976,21.7357,21.4658,21.6415,178900.0
2008-11-14 15:25:00,34.48,34.56,34.28,34.32,153400.0,21.6415,21.6917,21.516,21.5411,153400.0
2008-11-14 15:30:00,34.34,34.35,33.78,33.81,168700.0,21.5536,21.5599,21.2022,21.221,168700.0
2008-11-14 15:35:00,33.84,34.17,33.78,34.1,250900.0,21.2398,21.4469,21.2022,21.403,250900.0
2008-11-14 15:40:00,34.12,34.16,33.6,33.88,157300.0,21.4156,21.4407,21.0892,21.2649,157300.0
2008-11-14 15:45:00,33.89,34.13,33.88,34.03,171500.0,21.2712,21.4218,21.2649,21.3591,171500.0
2008-11-14 15:50:00,34.02,34.07,33.58,33.59,216700.0,21.3528,21.3842,21.0766,21.0829,216700.0
2008-11-14 15:55:00,33.59,33.6,33.19,33.43,782500.0,21.0829,21.0892,20.8318,20.9825,782500.0
2008-11-17 09:30:00,32.97,32.99,32.05,32.12,120400.0,20.6938,20.7063,20.1163,20.1602,120400.0
2008-11-17 09:35:00,32.16,32.61,32.08,32.4,71800.0,20.1854,20.4678,20.1351,20.336,71800.0
2008-11-17 09:40:00,32.38,32.74,32.1,32.69,57200.0,20.3234,20.5494,20.1477,20.518,57200.0
2008-11-17 09:45:00,32.72,32.73,32.36,32.68,39700.0,20.5368,20.5431,20.3109,20.5117,39700.0
2008-11-17 09:50:00,32.68,33.0,32.61,32.9,38500.0,20.5117,20.7126,20.4678,20.6498,38500.0
2008-11-17 09:55:00,32.93,33.08,32.87,33.01,52200.0,20.6686,20.7628,20.631,20.7189,52200.0
2008-11-17 10:00:00,33.0,33.03,32.75,32.78,68500.0,20.7126,20.7314,20.5557,20.5745,68500.0
2008-11-17 10:05:00,32.79,32.93,32.5,32.89,76400.0,20.5808,20.6686,20.3988,20.6435,76400.0
2008-11-17 10:10:00,32.9,32.9,32.59,32.61,94900.0,20.6498,20.6498,20.4552,20.4678,94900.0
2008-11-17 10:15:00,32.63,32.76,32.17,32.25,56200.0,20.4803,20.5619,20.1916,20.2418,56200.0
2008-11-17 10:20:00,32.25,32.27,32.0,32.03,99800.0,20.2418,20.2544,20.0849,20.1038,99800.0
2008-11-17 10:25:00,32.03,32.08,31.92,32.05,81000.0,20.1038,20.1351,20.0347,20.1163,81000.0
2008-11-17 10:30:00,32.03,32.09,31.8,32.04,86400.0,20.1038,20.1414,19.9594,20.11,86400.0
2008-11-17 10:35:00,32.07,32.16,31.9,31.93,59600.0,20.1289,20.1854,20.0222,20.041,59600.0
2008-11-17 10:40:00,31.94,32.02,31.76,31.91,49400.0,20.0473,20.0975,19.9343,20.0284,49400.0
2008-11-17 10:45:00,31.91,31.96,31.77,31.96,64300.0,20.0284,20.0598,19.9406,20.0598,64300.0
2008-11-17 10:50:00,31.94,31.99,31.78,31.8,50000.0,20.0473,20.0787,19.9468,19.9594,50000.0
2008-11-17 10:55:00,31.8,31.9,31.67,31.77,65600.0,19.9594,20.0222,19.8778,19.9406,65600.0
2008-11-17 11:00:00,31.82,32.2,31.78,32.19,37400.0,19.9719,20.2105,19.9468,20.2042,37400.0
2008-11-17 11:05:00,32.19,32.37,32.18,32.35,54300.0,20.2042,20.3172,20.1979,20.3046,54300.0
2008-11-17 11:10:00,32.34,32.6,32.32,32.33,94100.0,20.2983,20.4615,20.2858,20.2921,94100.0
2008-11-17 11:15:00,32.35,32.45,32.29,32.44,86300.0,20.3046,20.3674,20.2669,20.3611,86300.0
2008-11-17 11:20:00,32.45,32.54,32.41,32.51,56900.0,20.3674,20.4239,20.3423,20.405,56900.0
2008-11-17 11:25:00,32.51,32.67,32.51,32.61,56800.0,20.405,20.5055,20.405,20.4678,56800.0
2008-11-17 11:30:00,32.61,32.73,32.52,32.7,55400.0,20.4678,20.5431,20.4113,20.5243,55400.0
2008-11-17 11:35:00,32.68,32.74,32.54,32.69,52900.0,20.5117,20.5494,20.4239,20.518,52900.0
2008-11-17 11:40:00,32.69,32.83,32.39,32.48,59400.0,20.518,20.6059,20.3297,20.3862,59400.0
2008-11-17 11:45:00,32.51,32.93,32.49,32.91,38800.0,20.405,20.6686,20.3925,20.6561,38800.0
2008-11-17 11:50:00,32.91,33.02,32.86,32.98,76500.0,20.6561,20.7251,20.6247,20.7,76500.0
2008-11-17 11:55:00,32.98,33.05,32.92,32.98,70900.0,20.7,20.744,20.6624,20.7,70900.0
2008-11-17 12:00:00,32.98,33.01,32.75,32.79,79700.0,20.7,20.7189,20.5557,20.5808,79700.0
2008-11-17 12:05:00,32.78,33.02,32.78,32.96,59500.0,20.5745,20.7251,20.5745,20.6875,59500.0
2008-11-17 12:10:00,32.97,32.99,32.76,32.79,78400.0,20.6938,20.7063,20.5619,20.5808,78400.0
2008-11-17 12:15:00,32.8,32.91,32.77,32.87,61200.0,20.5871,20.6561,20.5682,20.631,61200.0
2008-11-17 12:20:00,32.88,33.0,32.82,32.91,60900.0,20.6373,20.7126,20.5996,20.6561,60900.0
2008-11-17 12:25:00,32.93,33.03,32.82,32.99,84200.0,20.6686,20.7314,20.5996,20.7063,84200.0
2008-11-17 12:30:00,32.99,33.06,32.95,32.99,58200.0,20.7063,20.7502,20.6812,20.7063,58200.0
2008-11-17 12:35:00,33.0,33.0,32.56,32.64,53000.0,20.7126,20.7126,20.4364,20.4866,53000.0
2008-11-17 12:40:00,32.61,32.83,32.6,32.79,48400.0,20.4678,20.6059,20.4615,20.5808,48400.0
2008-11-17 12:45:00,32.8,33.1,32.8,32.97,61100.0,20.5871,20.7753,20.5871,20.6938,61100.0
2008-11-17 12:50:00,32.96,33.02,32.86,32.87,48400.0,20.6875,20.7251,20.6247,20.631,48400.0
2008-11-17 12:55:00,32.86,32.86,32.63,32.67,73600.0,20.6247,20.6247,20.4803,20.5055,73600.0
2008-11-17 13:00:00,32.67,32.74,32.6,32.66,65700.0,20.5055,20.5494,20.4615,20.4992,65700.0
2008-11-17 13:05:00,32.66,32.75,32.58,32.65,66400.0,20.4992,20.5557,20.449,20.4929,66400.0
2008-11-17 13:10:00,32.67,32.67,32.56,32.61,43700.0,20.5055,20.5055,20.4364,20.4678,43700.0
2008-11-17 13:15:00,32.61,32.61,32.43,32.46,52400.0,20.4678,20.4678,20.3548,20.3736,52400.0
2008-11-17 13:20:00,32.47,32.51,32.37,32.4,61900.0,20.3799,20.405,20.3172,20.336,61900.0
2008-11-17 13:25:00,32.4,32.81,32.4,32.68,76400.0,20.336,20.5933,20.336,20.5117,76400.0
2008-11-17 13:30:00,32.7,32.74,32.53,32.53,57500.0,20.5243,20.5494,20.4176,20.4176,57500.0
2008-11-17 13:35:00,32.53,32.53,32.29,32.33,51200.0,20.4176,20.4176,20.2669,20.2921,51200.0
2008-11-17 13:40:00,32.32,32.34,32.13,32.22,46800.0,20.2858,20.2983,20.1665,20.223,46800.0
2008-11-17 13:45:00,32.22,32.39,32.21,32.35,37400.0,20.223,20.3297,20.2167,20.3046,37400.0
2008-11-17 13:50:00,32.34,32.61,32.28,32.51,53600.0,20.2983,20.4678,20.2607,20.405,53600.0
2008-11-17 13:55:00,32.51,32.62,32.5,32.5,53500.0,20.405,20.4741,20.3988,20.3988,53500.0
2008-11-17 14:00:00,32.51,32.51,32.11,32.14,53900.0,20.405,20.405,20.154,20.1728,53900.0
2008-11-17 14:05:00,32.16,32.46,32.13,32.45,56800.0,20.1854,20.3736,20.1665,20.3674,56800.0
2008-11-17 14:10:00,32.44,32.77,32.38,32.7,57700.0,20.3611,20.5682,20.3234,20.5243,57700.0
2008-11-17 14:15:00,32.69,32.73,32.51,32.51,71200.0,20.518,20.5431,20.405,20.405,71200.0
2008-11-17 14:20:00,32.52,32.75,32.4,32.43,88200.0,20.4113,20.5557,20.336,20.3548,88200.0
2008-11-17 14:25:00,32.41,32.52,32.28,32.37,106200.0,20.3423,20.4113,20.2607,20.3172,106200.0
2008-11-17 14:30:00,32.37,32.49,32.23,32.46,96900.0,20.3172,20.3925,20.2293,20.3736,96900.0
2008-11-17 14:35:00,32.44,32.82,32.43,32.79,106400.0,20.3611,20.5996,20.3548,20.5808,106400.0
2008-11-17 14:40:00,32.8,32.88,32.62,32.87,75000.0,20.5871,20.6373,20.4741,20.631,75000.0
2008-11-17 14:45:00,32.89,32.89,32.52,32.54,71500.0,20.6435,20.6435,20.4113,20.4239,71500.0
2008-11-17 14:50:00,32.54,32.54,32.36,32.49,76000.0,20.4239,20.4239,20.3109,20.3925,76000.0
2008-11-17 14:55:00,32.5,32.67,32.34,32.35,72800.0,20.3988,20.5055,20.2983,20.3046,72800.0
2008-11-17 15:00:00,32.35,32.57,32.23,32.55,82700.0,20.3046,20.4427,20.2293,20.4301,82700.0
2008-11-17 15:05:00,32.54,32.58,32.28,32.38,75600.0,20.4239,20.449,20.2607,20.3234,75600.0
2008-11-17 15:10:00,32.41,32.51,32.15,32.44,100400.0,20.3423,20.405,20.1791,20.3611,100400.0
2008-11-17 15:15:00,32.46,32.64,32.45,32.56,93400.0,20.3736,20.4866,20.3674,20.4364,93400.0
2008-11-17 15:20:00,32.56,32.61,32.38,32.42,88700.0,20.4364,20.4678,20.3234,20.3485,88700.0
2008-11-17 15:25:00,32.41,32.51,32.23,32.42,111700.0,20.3423,20.405,20.2293,20.3485,111700.0
2008-11-17 15:30:00,32.4,32.52,32.12,32.17,120000.0,20.336,20.4113,20.1602,20.1916,120000.0
2008-11-17 15:35:00,32.15,32.19,31.82,32.05,127400.0,20.1791,20.2042,19.9719,20.1163,127400.0
2008-11-17 15:40:00,32.05,32.28,31.98,32.24,140600.0,20.1163,20.2607,20.0724,20.2356,140600.0
2008-11-17 15:45:00,32.25,32.27,31.94,32.0,179400.0,20.2418,20.2544,20.0473,20.0849,179400.0
2008-11-17 15:50:00,32.0,32.14,31.96,31.96,198000.0,20.0849,20.1728,20.0598,20.0598,198000.0
2008-11-17 15:55:00,31.96,31.96,31.69,31.73,312600.0,20.0598,20.0598,19.8904,19.9155,312600.0
2008-11-18 09:30:00,31.82,32.42,31.75,31.8,83100.0,19.9719,20.3485,19.928,19.9594,83100.0
2008-11-18 09:35:00,31.81,32.21,31.81,32.07,62600.0,19.9657,20.2167,19.9657,20.1289,62600.0
2008-11-18 09:40:00,32.07,32.3,31.98,32.09,62100.0,20.1289,20.2732,20.0724,20.1414,62100.0
2008-11-18 09:45:00,32.08,32.3,31.92,32.27,105000.0,20.1351,20.2732,20.0347,20.2544,105000.0
2008-11-18 09:50:00,32.29,32.37,32.07,32.09,63300.0,20.2669,20.3172,20.1289,20.1414,63300.0
2008-11-18 09:55:00,32.08,32.2,31.94,32.16,70600.0,20.1351,20.2105,20.0473,20.1854,70600.0
2008-11-18 10:00:00,32.16,32.27,32.04,32.07,75100.0,20.1854,20.2544,20.11,20.1289,75100.0
2008-11-18 10:05:00,32.07,32.17,31.99,32.09,73500.0,20.1289,20.1916,20.0787,20.1414,73500.0
2008-11-18 10:10:00,32.08,32.23,32.03,32.03,67300.0,20.1351,20.2293,20.1038,20.1038,67300.0
2008-11-18 10:15:00,32.03,32.59,32.03,32.54,98900.0,20.1038,20.4552,20.1038,20.4239,98900.0
2008-11-18 10:20:00,32.56,32.7,32.36,32.36,90800.0,20.4364,20.5243,20.3109,20.3109,90800.0
2008-11-18 10:25:00,32.36,32.95,32.28,32.94,108100.0,20.3109,20.6812,20.2607,20.6749,108100.0
2008-11-18 10:30:00,32.93,32.93,32.74,32.77,62300.0,20.6686,20.6686,20.5494,20.5682,62300.0
2008-11-18 10:35:00,32.76,32.83,32.57,32.81,61500.0,20.5619,20.6059,20.4427,20.5933,61500.0
2008-11-18 10:40:00,32.82,32.95,32.66,32.8,70000.0,20.5996,20.6812,20.4992,20.5871,70000.0
2008-11-18 10:45:00,32.78,32.94,32.77,32.94,66500.0,20.5745,20.6749,20.5682,20.6749,66500.0
2008-11-18 10:50:00,32.93,32.95,32.72,32.92,68700.0,20.6686,20.6812,20.5368,20.6624,68700.0
2008-11-18 10:55:00,32.91,33.07,32.82,33.02,72600.0,20.6561,20.7565,20.5996,20.7251,72600.0
2008-11-18 11:00:00,33.01,33.01,32.5,32.53,69300.0,20.7189,20.7189,20.3988,20.4176,69300.0
2008-11-18 11:05:00,32.51,32.59,32.44,32.59,72800.0,20.405,20.4552,20.3611,20.4552,72800.0
2008-11-18 11:10:00,32.59,32.76,32.52,32.71,57500.0,20.4552,20.5619,20.4113,20.5306,57500.0
2008-11-18 11:15:00,32.73,32.79,32.69,32.75,27200.0,20.5431,20.5808,20.518,20.5557,27200.0
2008-11-18 11:20:00,32.75,32.81,32.66,32.7,27400.0,20.5557,20.5933,20.4992,20.5243,27400.0
2008-11-18 11:25:00,32.72,32.79,32.67,32.79,22700.0,20.5368,20.5808,20.5055,20.5808,22700.0
2008-11-18 11:30:00,32.79,32.92,32.73,32.92,41900.0,20.5808,20.6624,20.5431,20.6624,41900.0
2008-11-18 11:35:00,32.93,33.24,32.91,33.19,37300.0,20.6686,20.8632,20.6561,20.8318,37300.0
2008-11-18 11:40:00,33.18,33.2,32.96,32.99,48300.0,20.8256,20.8381,20.6875,20.7063,48300.0
2008-11-18 11:45:00,32.99,33.04,32.81,32.84,55600.0,20.7063,20.7377,20.5933,20.6122,55600.0
2008-11-18 11:50:00,32.85,33.04,32.84,32.9,88100.0,20.6184,20.7377,20.6122,20.6498,88100.0
2008-11-18 11:55:00,32.9,33.03,32.87,33.03,45300.0,20.6498,20.7314,20.631,20.7314,45300.0
2008-11-18 12:00:00,33.02,33.03,32.84,32.99,40400.0,20.7251,20.7314,20.6122,20.7063,40400.0
2008-11-18 12:05:00,32.97,33.03,32.8,32.8,46700.0,20.6938,20.7314,20.5871,20.5871,46700.0
2008-11-18 12:10:00,32.81,33.0,32.74,32.88,39800.0,20.5933,20.7126,20.5494,20.6373,39800.0
2008-11-18 12:15:00,32.87,33.05,32.83,32.83,50400.0,20.631,20.744,20.6059,20.6059,50400.0
2008-11-18 12:20:00,32.83,32.83,32.68,32.69,45300.0,20.6059,20.6059,20.5117,20.518,45300.0
2008-11-18 12:25:00,32.7,32.7,32.44,32.49,53500.0,20.5243,20.5243,20.3611,20.3925,53500.0
2008-11-18 12:30:00,32.48,32.52,32.43,32.51,41700.0,20.3862,20.4113,20.3548,20.405,41700.0
2008-11-18 12:35:00,32.49,32.59,32.44,32.53,40700.0,20.3925,20.4552,20.3611,20.4176,40700.0
2008-11-18 12:40:00,32.54,32.69,32.52,32.54,59300.0,20.4239,20.518,20.4113,20.4239,59300.0
2008-11-18 12:45:00,32.53,32.54,32.4,32.42,60900.0,20.4176,20.4239,20.336,20.3485,60900.0
2008-11-18 12:50:00,32.42,32.46,32.32,32.44,54100.0,20.3485,20.3736,20.2858,20.3611,54100.0
2008-11-18 12:55:00,32.41,32.64,32.41,32.61,30800.0,20.3423,20.4866,20.3423,20.4678,30800.0
2008-11-18 13:00:00,32.6,32.6,32.35,32.39,42300.0,20.4615,20.4615,20.3046,20.3297,42300.0
2008-11-18 13:05:00,32.38,32.45,32.31,32.39,38700.0,20.3234,20.3674,20.2795,20.3297,38700.0
2008-11-18 13:10:00,32.39,32.44,32.12,32.18,52700.0,20.3297,20.3611,20.1602,20.1979,52700.0
2008-11-18 13:15:00,32.16,32.16,31.91,32.0,45800.0,20.1854,20.1854,20.0284,20.0849,45800.0
2008-11-18 13:20:00,32.02,32.17,32.0,32.12,28900.0,20.0975,20.1916,20.0849,20.1602,28900.0
2008-11-18 13:25:00,32.1,32.25,32.1,32.25,65300.0,20.1477,20.2418,20.1477,20.2418,65300.0
2008-11-18 13:30:00,32.25,32.25,32.1,32.15,78600.0,20.2418,20.2418,20.1477,20.1791,78600.0
2008-11-18 13:35:00,32.14,32.17,31.76,31.89,103300.0,20.1728,20.1916,19.9343,20.0159,103300.0
2008-11-18 13:40:00,31.9,32.1,31.85,31.97,67400.0,20.0222,20.1477,19.9908,20.0661,67400.0
2008-11-18 13:45:00,31.94,31.97,31.71,31.74,70800.0,20.0473,20.0661,19.9029,19.9217,70800.0
2008-11-18 13:50:00,31.75,32.13,31.73,32.11,60600.0,19.928,20.1665,19.9155,20.154,60600.0
2008-11-18 13:55:00,32.1,32.37,32.05,32.29,75600.0,20.1477,20.3172,20.1163,20.2669,75600.0
2008-11-18 14:00:00,32.29,32.29,31.97,32.0,69800.0,20.2669,20.2669,20.0661,20.0849,69800.0
2008-11-18 14:05:00,32.01,32.01,31.77,31.93,59500.0,20.0912,20.0912,19.9406,20.041,59500.0
2008-11-18 14:10:00,31.87,32.14,31.84,32.1,78000.0,20.0033,20.1728,19.9845,20.1477,78000.0
2008-11-18 14:15:00,32.1,32.17,32.03,32.09,67200.0,20.1477,20.1916,20.1038,20.1414,67200.0
2008-11-18 14:20:00,32.07,32.1,31.96,32.02,98800.0,20.1289,20.1477,20.0598,20.0975,98800.0
2008-11-18 14:25:00,32.07,32.26,32.01,32.2,62900.0,20.1289,20.2481,20.0912,20.2105,62900.0
2008-11-18 14:30:00,32.19,32.2,31.8,31.82,75700.0,20.2042,20.2105,19.9594,19.9719,75700.0
2008-11-18 14:35:00,31.82,31.97,31.79,31.83,67200.0,19.9719,20.0661,19.9531,19.9782,67200.0
2008-11-18 14:40:00,31.83,31.88,31.68,31.68,78100.0,19.9782,20.0096,19.8841,19.8841,78100.0
2008-11-18 14:45:00,31.68,31.68,31.31,31.34,102300.0,19.8841,19.8841,19.6518,19.6707,102300.0
2008-11-18 14:50:00,31.33,31.49,31.3,31.44,146600.0,19.6644,19.7648,19.6456,19.7334,146600.0
2008-11-18 14:55:00,31.44,31.72,31.43,31.59,148600.0,19.7334,19.9092,19.7272,19.8276,148600.0
2008-11-18 15:00:00,31.6,31.8,31.5,31.59,165500.0,19.8339,19.9594,19.7711,19.8276,165500.0
2008-11-18 15:05:00,31.58,32.15,31.53,32.15,109200.0,19.8213,20.1791,19.7899,20.1791,109200.0
2008-11-18 15:10:00,32.14,32.35,31.99,31.99,124300.0,20.1728,20.3046,20.0787,20.0787,124300.0
2008-11-18 15:15:00,31.98,32.11,31.8,32.06,87500.0,20.0724,20.154,19.9594,20.1226,87500.0
2008-11-18 15:20:00,32.06,32.25,31.98,31.99,104000.0,20.1226,20.2418,20.0724,20.0787,104000.0
2008-11-18 15:25:00,32.0,32.0,31.68,31.94,108000.0,20.0849,20.0849,19.8841,20.0473,108000.0
2008-11-18 15:30:00,31.93,31.95,31.62,31.77,132000.0,20.041,20.0535,19.8464,19.9406,132000.0
2008-11-18 15:35:00,31.8,32.22,31.74,32.09,170400.0,19.9594,20.223,19.9217,20.1414,170400.0
2008-11-18 15:40:00,32.09,32.49,32.08,32.2,276600.0,20.1414,20.3925,20.1351,20.2105,276600.0
2008-11-18 15:45:00,32.19,32.52,32.19,32.46,237800.0,20.2042,20.4113,20.2042,20.3736,237800.0
2008-11-18 15:50:00,32.46,32.65,32.36,32.62,282600.0,20.3736,20.4929,20.3109,20.4741,282600.0
2008-11-18 15:55:00,32.62,32.76,32.47,32.73,359200.0,20.4741,20.5619,20.3799,20.5431,359200.0
2008-11-19 09:30:00,32.55,33.35,32.52,33.06,139100.0,20.4301,20.9323,20.4113,20.7502,139100.0
2008-11-19 09:35:00,33.03,33.37,32.88,33.29,78700.0,20.7314,20.9448,20.6373,20.8946,78700.0
2008-11-19 09:40:00,33.32,33.44,33.06,33.15,76800.0,20.9134,20.9887,20.7502,20.8067,76800.0
2008-11-19 09:45:00,33.14,33.44,33.12,33.42,158400.0,20.8005,20.9887,20.7879,20.9762,158400.0
2008-11-19 09:50:00,33.42,33.45,33.06,33.15,92900.0,20.9762,20.995,20.7502,20.8067,92900.0
2008-11-19 09:55:00,33.15,33.26,32.93,33.13,92500.0,20.8067,20.8758,20.6686,20.7942,92500.0
2008-11-19 10:00:00,33.15,33.38,33.08,33.38,80300.0,20.8067,20.9511,20.7628,20.9511,80300.0
2008-11-19 10:05:00,33.38,33.56,33.2,33.55,99300.0,20.9511,21.0641,20.8381,21.0578,99300.0
2008-11-19 10:10:00,33.55,33.75,33.39,33.56,94200.0,21.0578,21.1833,20.9574,21.0641,94200.0
2008-11-19 10:15:00,33.54,33.67,33.28,33.31,76300.0,21.0515,21.1331,20.8883,20.9072,76300.0
2008-11-19 10:20:00,33.31,33.35,33.14,33.17,53500.0,20.9072,20.9323,20.8005,20.8193,53500.0
2008-11-19 10:25:00,33.18,33.23,33.1,33.11,105400.0,20.8256,20.8569,20.7753,20.7816,105400.0
2008-11-19 10:30:00,33.14,33.26,33.01,33.26,83800.0,20.8005,20.8758,20.7189,20.8758,83800.0
2008-11-19 10:35:00,33.24,33.28,32.77,32.78,90300.0,20.8632,20.8883,20.5682,20.5745,90300.0
2008-11-19 10:40:00,32.79,32.86,32.52,32.59,71800.0,20.5808,20.6247,20.4113,20.4552,71800.0
2008-11-19 10:45:00,32.6,32.6,32.25,32.4,61000.0,20.4615,20.4615,20.2418,20.336,61000.0
2008-11-19 10:50:00,32.42,32.55,32.36,32.52,69100.0,20.3485,20.4301,20.3109,20.4113,69100.0
2008-11-19 10:55:00,32.53,32.58,32.37,32.42,57200.0,20.4176,20.449,20.3172,20.3485,57200.0
2008-11-19 11:00:00,32.4,32.56,32.38,32.4,36200.0,20.336,20.4364,20.3234,20.336,36200.0
2008-11-19 11:05:00,32.43,32.6,32.38,32.59,43700.0,20.3548,20.4615,20.3234,20.4552,43700.0
2008-11-19 11:10:00,32.62,32.73,32.41,32.45,40900.0,20.4741,20.5431,20.3423,20.3674,40900.0
2008-11-19 11:15:00,32.43,32.77,32.27,32.75,62600.0,20.3548,20.5682,20.2544,20.5557,62600.0
2008-11-19 11:20:00,32.75,32.77,32.49,32.55,61300.0,20.5557,20.5682,20.3925,20.4301,61300.0
2008-11-19 11:25:00,32.54,32.55,32.17,32.21,60100.0,20.4239,20.4301,20.1916,20.2167,60100.0
2008-11-19 11:30:00,32.24,32.34,32.08,32.09,67100.0,20.2356,20.2983,20.1351,20.1414,67100.0
2008-11-19 11:35:00,32.07,32.1,31.94,32.1,101600.0,20.1289,20.1477,20.0473,20.1477,101600.0
2008-11-19 11:40:00,32.1,32.14,31.9,32.09,58700.0,20.1477,20.1728,20.0222,20.1414,58700.0
2008-11-19 11:45:00,32.1,32.15,31.97,32.11,86500.0,20.1477,20.1791,20.0661,20.154,86500.0
2008-11-19 11:50:00,32.12,32.45,32.09,32.42,54600.0,20.1602,20.3674,20.1414,20.3485,54600.0
2008-11-19 11:55:00,32.4,32.51,32.25,32.25,64300.0,20.336,20.405,20.2418,20.2418,64300.0
2008-11-19 12:00:00,32.25,32.36,32.13,32.33,107000.0,20.2418,20.3109,20.1665,20.2921,107000.0
2008-11-19 12:05:00,32.33,32.54,32.31,32.49,79700.0,20.2921,20.4239,20.2795,20.3925,79700.0
2008-11-19 12:10:00,32.49,32.5,32.24,32.44,52700.0,20.3925,20.3988,20.2356,20.3611,52700.0
2008-11-19 12:15:00,32.43,32.43,32.16,32.22,62800.0,20.3548,20.3548,20.1854,20.223,62800.0
2008-11-19 12:20:00,32.23,32.34,32.21,32.31,43300.0,20.2293,20.2983,20.2167,20.2795,43300.0
2008-11-19 12:25:00,32.33,32.37,32.2,32.28,42000.0,20.2921,20.3172,20.2105,20.2607,42000.0
2008-11-19 12:30:00,32.28,32.47,32.25,32.47,34100.0,20.2607,20.3799,20.2418,20.3799,34100.0
2008-11-19 12:35:00,32.48,32.54,32.43,32.53,124200.0,20.3862,20.4239,20.3548,20.4176,124200.0
2008-11-19 12:40:00,32.53,32.54,32.46,32.49,152000.0,20.4176,20.4239,20.3736,20.3925,152000.0
2008-11-19 12:45:00,32.5,32.53,32.4,32.45,34400.0,20.3988,20.4176,20.336,20.3674,34400.0
2008-11-19 12:50:00,32.45,32.48,32.32,32.4,50900.0,20.3674,20.3862,20.2858,20.336,50900.0
2008-11-19 12:55:00,32.39,32.51,32.38,32.48,46500.0,20.3297,20.405,20.3234,20.3862,46500.0
2008-11-19 13:00:00,32.47,32.57,32.44,32.5,75900.0,20.3799,20.4427,20.3611,20.3988,75900.0
2008-11-19 13:05:00,32.51,32.6,32.49,32.55,38400.0,20.405,20.4615,20.3925,20.4301,38400.0
2008-11-19 13:10:00,32.57,32.68,32.51,32.65,40200.0,20.4427,20.5117,20.405,20.4929,40200.0
2008-11-19 13:15:00,32.66,32.67,32.34,32.39,36200.0,20.4992,20.5055,20.2983,20.3297,36200.0
2008-11-19 13:20:00,32.44,32.47,32.33,32.36,26800.0,20.3611,20.3799,20.2921,20.3109,26800.0
2008-11-19 13:25:00,32.36,32.43,32.29,32.3,32600.0,20.3109,20.3548,20.2669,20.2732,32600.0
2008-11-19 13:30:00,32.29,32.34,32.18,32.19,45300.0,20.2669,20.2983,20.1979,20.2042,45300.0
2008-11-19 13:35:00,32.2,32.39,32.1,32.39,45800.0,20.2105,20.3297,20.1477,20.3297,45800.0
2008-11-19 13:40:00,32.39,32.46,32.34,32.45,38500.0,20.3297,20.3736,20.2983,20.3674,38500.0
2008-11-19 13:45:00,32.44,32.59,32.43,32.48,28300.0,20.3611,20.4552,20.3548,20.3862,28300.0
2008-11-19 13:50:00,32.48,32.7,32.37,32.7,46300.0,20.3862,20.5243,20.3172,20.5243,46300.0
2008-11-19 13:55:00,32.7,32.84,32.68,32.71,62800.0,20.5243,20.6122,20.5117,20.5306,62800.0
2008-11-19 14:00:00,32.7,32.7,32.41,32.43,61900.0,20.5243,20.5243,20.3423,20.3548,61900.0
2008-11-19 14:05:00,32.44,32.58,32.22,32.57,57500.0,20.3611,20.449,20.223,20.4427,57500.0
2008-11-19 14:10:00,32.57,32.9,32.57,32.83,70800.0,20.4427,20.6498,20.4427,20.6059,70800.0
2008-11-19 14:15:00,32.81,32.85,32.49,32.49,49600.0,20.5933,20.6184,20.3925,20.3925,49600.0
2008-11-19 14:20:00,32.42,32.47,32.22,32.22,39200.0,20.3485,20.3799,20.223,20.223,39200.0
2008-11-19 14:25:00,32.24,32.57,32.22,32.43,57600.0,20.2356,20.4427,20.223,20.3548,57600.0
2008-11-19 14:30:00,32.43,32.53,32.26,32.31,143100.0,20.3548,20.4176,20.2481,20.2795,143100.0
2008-11-19 14:35:00,32.3,32.35,32.1,32.11,160100.0,20.2732,20.3046,20.1477,20.154,160100.0
2008-11-19 14:40:00,32.1,32.43,32.08,32.43,98000.0,20.1477,20.3548,20.1351,20.3548,98000.0
2008-11-19 14:45:00,32.43,32.84,32.42,32.55,107500.0,20.3548,20.6122,20.3485,20.4301,107500.0
2008-11-19 14:50:00,32.54,32.83,32.52,32.66,103800.0,20.4239,20.6059,20.4113,20.4992,103800.0
2008-11-19 14:55:00,32.63,32.83,32.51,32.72,63500.0,20.4803,20.6059,20.405,20.5368,63500.0
2008-11-19 15:00:00,32.71,32.77,32.43,32.74,70300.0,20.5306,20.5682,20.3548,20.5494,70300.0
2008-11-19 15:05:00,32.72,32.96,32.59,32.92,61100.0,20.5368,20.6875,20.4552,20.6624,61100.0
2008-11-19 15:10:00,32.92,33.01,32.78,32.86,97400.0,20.6624,20.7189,20.5745,20.6247,97400.0
2008-11-19 15:15:00,32.85,32.87,32.42,32.5,93300.0,20.6184,20.631,20.3485,20.3988,93300.0
2008-11-19 15:20:00,32.5,32.57,32.27,32.35,131500.0,20.3988,20.4427,20.2544,20.3046,131500.0
2008-11-19 15:25:00,32.35,32.56,32.26,32.55,130700.0,20.3046,20.4364,20.2481,20.4301,130700.0
2008-11-19 15:30:00,32.53,32.68,32.41,32.68,121900.0,20.4176,20.5117,20.3423,20.5117,121900.0
2008-11-19 15:35:00,32.68,32.71,32.13,32.28,213900.0,20.5117,20.5306,20.1665,20.2607,213900.0
2008-11-19 15:40:00,32.28,32.28,31.82,31.86,255200.0,20.2607,20.2607,19.9719,19.9971,255200.0
2008-11-19 15:45:00,31.86,31.86,31.5,31.74,203600.0,19.9971,19.9971,19.7711,19.9217,203600.0
2008-11-19 15:50:00,31.75,31.8,31.59,31.69,221700.0,19.928,19.9594,19.8276,19.8904,221700.0
2008-11-19 15:55:00,31.69,31.72,31.46,31.63,306800.0,19.8904,19.9092,19.746,19.8527,306800.0
2008-11-20 09:30:00,31.28,31.55,31.28,31.4,114600.0,19.633,19.8025,19.633,19.7083,114600.0
2008-11-20 09:35:00,31.38,31.39,30.72,30.81,203600.0,19.6958,19.7021,19.2815,19.338,203600.0
2008-11-20 09:40:00,30.82,30.82,30.5,30.57,81200.0,19.3443,19.3443,19.1434,19.1874,81200.0
2008-11-20 09:45:00,30.57,30.74,30.38,30.57,94500.0,19.1874,19.2941,19.0681,19.1874,94500.0
2008-11-20 09:50:00,30.58,30.99,30.44,30.44,154000.0,19.1937,19.451,19.1058,19.1058,154000.0
2008-11-20 09:55:00,30.45,30.65,30.32,30.48,142400.0,19.1121,19.2376,19.0305,19.1309,142400.0
2008-11-20 10:00:00,30.44,30.66,30.26,30.29,107600.0,19.1058,19.2439,18.9928,19.0116,107600.0
2008-11-20 10:05:00,30.29,30.43,30.18,30.3,117900.0,19.0116,19.0995,18.9426,19.0179,117900.0
2008-11-20 10:10:00,30.27,30.34,30.15,30.21,90800.0,18.9991,19.043,18.9238,18.9614,90800.0
2008-11-20 10:15:00,30.2,30.22,30.0,30.15,109100.0,18.9552,18.9677,18.8296,18.9238,109100.0
2008-11-20 10:20:00,30.17,30.66,30.16,30.56,62600.0,18.9363,19.2439,18.93,19.1811,62600.0
2008-11-20 10:25:00,30.56,30.92,30.45,30.91,81100.0,19.1811,19.4071,19.1121,19.4008,81100.0
2008-11-20 10:30:00,30.93,31.15,30.7,31.09,138700.0,19.4133,19.5514,19.269,19.5138,138700.0
2008-11-20 10:35:00,31.09,31.12,30.85,31.01,110100.0,19.5138,19.5326,19.3631,19.4635,110100.0
2008-11-20 10:40:00,31.01,31.69,31.0,31.65,114300.0,19.4635,19.8904,19.4573,19.8652,114300.0
2008-11-20 10:45:00,31.66,31.98,31.39,31.53,125300.0,19.8715,20.0724,19.7021,19.7899,125300.0
2008-11-20 10:50:00,31.48,31.53,31.24,31.53,70300.0,19.7585,19.7899,19.6079,19.7899,70300.0
2008-11-20 10:55:00,31.5,31.94,31.41,31.94,184500.0,19.7711,20.0473,19.7146,20.0473,184500.0
2008-11-20 11:00:00,31.9,32.1,31.73,31.97,150800.0,20.0222,20.1477,19.9155,20.0661,150800.0
2008-11-20 11:05:00,32.0,32.16,31.8,31.8,109500.0,20.0849,20.1854,19.9594,19.9594,109500.0
2008-11-20 11:10:00,31.79,32.24,31.66,32.21,92300.0,19.9531,20.2356,19.8715,20.2167,92300.0
2008-11-20 11:15:00,32.18,32.18,31.68,31.72,67800.0,20.1979,20.1979,19.8841,19.9092,67800.0
2008-11-20 11:20:00,31.72,31.91,31.63,31.65,87800.0,19.9092,20.0284,19.8527,19.8652,87800.0
2008-11-20 11:25:00,31.65,31.86,31.54,31.7,74200.0,19.8652,19.9971,19.7962,19.8966,74200.0
2008-11-20 11:30:00,31.7,31.71,31.16,31.3,131700.0,19.8966,19.9029,19.5577,19.6456,131700.0
2008-11-20 11:35:00,31.29,31.48,31.11,31.38,99600.0,19.6393,19.7585,19.5263,19.6958,99600.0
2008-11-20 11:40:00,31.36,31.56,31.28,31.56,79500.0,19.6832,19.8088,19.633,19.8088,79500.0
2008-11-20 11:45:00,31.55,31.58,31.21,31.36,62000.0,19.8025,19.8213,19.5891,19.6832,62000.0
2008-11-20 11:50:00,31.4,31.46,31.26,31.37,75000.0,19.7083,19.746,19.6205,19.6895,75000.0
2008-11-20 11:55:00,31.35,31.53,31.29,31.39,43100.0,19.677,19.7899,19.6393,19.7021,43100.0
2008-11-20 12:00:00,31.4,31.43,31.21,31.29,83200.0,19.7083,19.7272,19.5891,19.6393,83200.0
2008-11-20 12:05:00,31.29,31.54,31.29,31.4,66100.0,19.6393,19.7962,19.6393,19.7083,66100.0
2008-11-20 12:10:00,31.37,31.78,31.35,31.68,86900.0,19.6895,19.9468,19.677,19.8841,86900.0
2008-11-20 12:15:00,31.71,31.82,31.58,31.65,87800.0,19.9029,19.9719,19.8213,19.8652,87800.0
2008-11-20 12:20:00,31.64,32.11,31.64,32.05,129400.0,19.859,20.154,19.859,20.1163,129400.0
2008-11-20 12:25:00,32.02,32.58,32.0,32.46,109500.0,20.0975,20.449,20.0849,20.3736,109500.0
2008-11-20 12:30:00,32.45,32.88,32.4,32.49,103000.0,20.3674,20.6373,20.336,20.3925,103000.0
2008-11-20 12:35:00,32.49,32.49,32.21,32.29,79800.0,20.3925,20.3925,20.2167,20.2669,79800.0
2008-11-20 12:40:00,32.29,32.35,32.17,32.28,44800.0,20.2669,20.3046,20.1916,20.2607,44800.0
2008-11-20 12:45:00,32.27,32.74,32.14,32.67,66200.0,20.2544,20.5494,20.1728,20.5055,66200.0
2008-11-20 12:50:00,32.68,32.85,32.37,32.46,71600.0,20.5117,20.6184,20.3172,20.3736,71600.0
2008-11-20 12:55:00,32.43,32.51,32.24,32.24,83700.0,20.3548,20.405,20.2356,20.2356,83700.0
2008-11-20 13:00:00,32.23,32.24,31.87,31.98,86500.0,20.2293,20.2356,20.0033,20.0724,86500.0
2008-11-20 13:05:00,31.98,32.13,31.84,32.13,82500.0,20.0724,20.1665,19.9845,20.1665,82500.0
2008-11-20 13:10:00,32.11,32.14,31.88,32.11,104900.0,20.154,20.1728,20.0096,20.154,104900.0
2008-11-20 13:15:00,32.11,32.41,32.07,32.15,161800.0,20.154,20.3423,20.1289,20.1791,161800.0
2008-11-20 13:20:00,32.16,32.26,31.82,32.09,214100.0,20.1854,20.2481,19.9719,20.1414,214100.0
2008-11-20 13:25:00,32.14,32.25,31.84,31.84,77000.0,20.1728,20.2418,19.9845,19.9845,77000.0
2008-11-20 13:30:00,31.83,32.06,31.72,32.01,71100.0,19.9782,20.1226,19.9092,20.0912,71100.0
2008-11-20 13:35:00,32.0,32.01,31.54,31.73,106700.0,20.0849,20.0912,19.7962,19.9155,106700.0
2008-11-20 13:40:00,31.7,31.85,31.62,31.73,79300.0,19.8966,19.9908,19.8464,19.9155,79300.0
2008-11-20 13:45:00,31.73,31.88,31.7,31.76,100600.0,19.9155,20.0096,19.8966,19.9343,100600.0
2008-11-20 13:50:00,31.76,31.92,31.65,31.81,89900.0,19.9343,20.0347,19.8652,19.9657,89900.0
2008-11-20 13:55:00,31.81,32.08,31.66,32.06,62800.0,19.9657,20.1351,19.8715,20.1226,62800.0
2008-11-20 14:00:00,32.04,32.19,31.57,31.58,89400.0,20.11,20.2042,19.815,19.8213,89400.0
2008-11-20 14:05:00,31.56,31.77,31.41,31.55,139800.0,19.8088,19.9406,19.7146,19.8025,139800.0
2008-11-20 14:10:00,31.55,31.82,31.54,31.6,80800.0,19.8025,19.9719,19.7962,19.8339,80800.0
2008-11-20 14:15:00,31.6,31.73,31.37,31.41,87900.0,19.8339,19.9155,19.6895,19.7146,87900.0
2008-11-20 14:20:00,31.42,31.69,31.39,31.56,79700.0,19.7209,19.8904,19.7021,19.8088,79700.0
2008-11-20 14:25:00,31.56,31.58,31.16,31.17,63700.0,19.8088,19.8213,19.5577,19.564,63700.0
2008-11-20 14:30:00,31.16,31.23,31.02,31.11,116100.0,19.5577,19.6016,19.4698,19.5263,116100.0
2008-11-20 14:35:00,31.1,31.34,31.04,31.24,88200.0,19.52,19.6707,19.4824,19.6079,88200.0
2008-11-20 14:40:00,31.27,31.48,31.24,31.31,80300.0,19.6267,19.7585,19.6079,19.6518,80300.0
2008-11-20 14:45:00,31.28,31.32,31.02,31.21,106000.0,19.633,19.6581,19.4698,19.5891,106000.0
2008-11-20 14:50:00,31.21,31.3,31.01,31.02,76800.0,19.5891,19.6456,19.4635,19.4698,76800.0
2008-11-20 14:55:00,31.05,31.22,31.0,31.22,88100.0,19.4887,19.5954,19.4573,19.5954,88100.0
2008-11-20 15:00:00,31.2,31.53,31.03,31.03,137800.0,19.5828,19.7899,19.4761,19.4761,137800.0
2008-11-20 15:05:00,31.05,31.27,30.94,31.17,117900.0,19.4887,19.6267,19.4196,19.564,117900.0
2008-11-20 15:10:00,31.16,31.27,30.91,30.93,125800.0,19.5577,19.6267,19.4008,19.4133,125800.0
2008-11-20 15:15:00,30.97,31.14,30.8,30.91,157900.0,19.4384,19.5451,19.3317,19.4008,157900.0
2008-11-20 15:20:00,30.92,31.14,30.73,30.81,102400.0,19.4071,19.5451,19.2878,19.338,102400.0
2008-11-20 15:25:00,30.82,31.11,30.78,31.07,133500.0,19.3443,19.5263,19.3192,19.5012,133500.0
2008-11-20 15:30:00,31.07,31.31,30.9,30.9,224700.0,19.5012,19.6518,19.3945,19.3945,224700.0
2008-11-20 15:35:00,30.91,31.04,30.4,30.45,246600.0,19.4008,19.4824,19.0807,19.1121,246600.0
2008-11-20 15:40:00,30.45,30.5,30.1,30.12,351700.0,19.1121,19.1434,18.8924,18.9049,351700.0
2008-11-20 15:45:00,30.13,30.6,30.12,30.19,308400.0,18.9112,19.2062,18.9049,18.9489,308400.0
2008-11-20 15:50:00,30.17,30.27,29.98,30.09,288700.0,18.9363,18.9991,18.8171,18.8861,288700.0
2008-11-20 15:55:00,30.09,30.1,29.77,30.06,367900.0,18.8861,18.8924,18.6853,18.8673,367900.0
2008-11-21 09:30:00,30.77,31.25,30.12,30.82,529600.0,19.3129,19.6142,18.9049,19.3443,529600.0
2008-11-21 09:35:00,30.86,30.9,30.44,30.5,109200.0,19.3694,19.3945,19.1058,19.1434,109200.0
2008-11-21 09:40:00,30.5,30.76,30.49,30.72,116000.0,19.1434,19.3066,19.1372,19.2815,116000.0
2008-11-21 09:45:00,30.7,31.09,30.67,30.82,96700.0,19.269,19.5138,19.2501,19.3443,96700.0
2008-11-21 09:50:00,30.82,31.07,30.8,30.89,157100.0,19.3443,19.5012,19.3317,19.3882,157100.0
2008-11-21 09:55:00,30.89,31.03,30.52,30.7,106900.0,19.3882,19.4761,19.156,19.269,106900.0
2008-11-21 10:00:00,30.69,30.73,30.52,30.6,115800.0,19.2627,19.2878,19.156,19.2062,115800.0
2008-11-21 10:05:00,30.59,31.01,30.53,30.99,89800.0,19.1999,19.4635,19.1623,19.451,89800.0
2008-11-21 10:10:00,31.02,31.09,30.77,30.82,101200.0,19.4698,19.5138,19.3129,19.3443,101200.0
2008-11-21 10:15:00,30.83,30.84,30.56,30.7,111200.0,19.3506,19.3568,19.1811,19.269,111200.0
2008-11-21 10:20:00,30.69,30.9,30.65,30.7,106200.0,19.2627,19.3945,19.2376,19.269,106200.0
2008-11-21 10:25:00,30.7,30.82,30.54,30.54,70300.0,19.269,19.3443,19.1686,19.1686,70300.0
2008-11-21 10:30:00,30.56,30.8,30.56,30.59,59900.0,19.1811,19.3317,19.1811,19.1999,59900.0
2008-11-21 10:35:00,30.59,30.8,30.53,30.66,98100.0,19.1999,19.3317,19.1623,19.2439,98100.0
2008-11-21 10:40:00,30.66,31.09,30.58,30.9,160800.0,19.2439,19.5138,19.1937,19.3945,160800.0
2008-11-21 10:45:00,30.89,31.06,30.82,30.83,100800.0,19.3882,19.4949,19.3443,19.3506,100800.0
2008-11-21 10:50:00,30.78,30.8,30.51,30.52,89700.0,19.3192,19.3317,19.1497,19.156,89700.0
2008-11-21 10:55:00,30.52,30.67,30.21,30.35,123000.0,19.156,19.2501,18.9614,19.0493,123000.0
2008-11-21 11:00:00,30.36,30.47,30.13,30.13,141800.0,19.0556,19.1246,18.9112,18.9112,141800.0
2008-11-21 11:05:00,30.13,30.3,29.92,30.24,160900.0,18.9112,19.0179,18.7794,18.9803,160900.0
2008-11-21 11:10:00,30.26,30.37,30.2,30.25,93000.0,18.9928,19.0619,18.9552,18.9865,93000.0
2008-11-21 11:15:00,30.25,30.25,30.04,30.13,90400.0,18.9865,18.9865,18.8547,18.9112,90400.0
2008-11-21 11:20:00,30.12,30.32,30.04,30.31,96700.0,18.9049,19.0305,18.8547,19.0242,96700.0
2008-11-21 11:25:00,30.31,30.4,30.16,30.26,100500.0,19.0242,19.0807,18.93,18.9928,100500.0
2008-11-21 11:30:00,30.27,30.52,30.24,30.36,62800.0,18.9991,19.156,18.9803,19.0556,62800.0
2008-11-21 11:35:00,30.35,30.5,30.25,30.39,53600.0,19.0493,19.1434,18.9865,19.0744,53600.0
2008-11-21 11:40:00,30.37,30.71,30.36,30.45,52500.0,19.0619,19.2753,19.0556,19.1121,52500.0
2008-11-21 11:45:00,30.43,30.51,30.28,30.29,57000.0,19.0995,19.1497,19.0054,19.0116,57000.0
2008-11-21 11:50:00,30.29,30.32,30.03,30.05,56800.0,19.0116,19.0305,18.8484,18.861,56800.0
2008-11-21 11:55:00,30.07,30.14,29.89,29.97,66100.0,18.8736,18.9175,18.7606,18.8108,66100.0
2008-11-21 12:00:00,29.97,30.02,29.77,29.98,81100.0,18.8108,18.8422,18.6853,18.8171,81100.0
2008-11-21 12:05:00,29.99,30.2,29.94,30.06,75400.0,18.8233,18.9552,18.792,18.8673,75400.0
2008-11-21 12:10:00,30.06,30.09,29.83,29.9,68500.0,18.8673,18.8861,18.7229,18.7669,68500.0
2008-11-21 12:15:00,29.89,30.14,29.76,29.76,62200.0,18.7606,18.9175,18.679,18.679,62200.0
2008-11-21 12:20:00,29.76,29.97,29.75,29.82,77800.0,18.679,18.8108,18.6727,18.7166,77800.0
2008-11-21 12:25:00,29.8,29.97,29.77,29.91,93400.0,18.7041,18.8108,18.6853,18.7731,93400.0
2008-11-21 12:30:00,29.91,30.14,29.8,30.06,58700.0,18.7731,18.9175,18.7041,18.8673,58700.0
2008-11-21 12:35:00,30.07,30.29,30.01,30.2,60000.0,18.8736,19.0116,18.8359,18.9552,60000.0
2008-11-21 12:40:00,30.24,30.32,30.12,30.2,40100.0,18.9803,19.0305,18.9049,18.9552,40100.0
2008-11-21 12:45:00,30.19,30.31,29.95,29.96,49100.0,18.9489,19.0242,18.7982,18.8045,49100.0
2008-11-21 12:50:00,29.95,30.18,29.94,30.08,61100.0,18.7982,18.9426,18.792,18.8798,61100.0
2008-11-21 12:55:00,30.06,30.12,29.92,29.95,68200.0,18.8673,18.9049,18.7794,18.7982,68200.0
2008-11-21 13:00:00,29.97,29.98,29.69,29.75,103400.0,18.8108,18.8171,18.635,18.6727,103400.0
2008-11-21 13:05:00,29.75,29.85,29.7,29.83,44800.0,18.6727,18.7355,18.6413,18.7229,44800.0
2008-11-21 13:10:00,29.83,29.95,29.78,29.82,88500.0,18.7229,18.7982,18.6915,18.7166,88500.0
2008-11-21 13:15:00,29.84,29.93,29.78,29.87,58900.0,18.7292,18.7857,18.6915,18.748,58900.0
2008-11-21 13:20:00,29.87,29.87,29.62,29.66,77400.0,18.748,18.748,18.5911,18.6162,77400.0
2008-11-21 13:25:00,29.66,29.82,29.61,29.79,65600.0,18.6162,18.7166,18.5848,18.6978,65600.0
2008-11-21 13:30:00,29.8,29.95,29.73,29.75,57800.0,18.7041,18.7982,18.6602,18.6727,57800.0
2008-11-21 13:35:00,29.73,29.81,29.6,29.73,95700.0,18.6602,18.7104,18.5786,18.6602,95700.0
2008-11-21 13:40:00,29.73,30.02,29.7,29.9,64500.0,18.6602,18.8422,18.6413,18.7669,64500.0
2008-11-21 13:45:00,29.89,29.92,29.67,29.67,59600.0,18.7606,18.7794,18.6225,18.6225,59600.0
2008-11-21 13:50:00,29.66,29.73,29.58,29.71,68900.0,18.6162,18.6602,18.566,18.6476,68900.0
2008-11-21 13:55:00,29.73,29.73,29.28,29.29,94800.0,18.6602,18.6602,18.3777,18.384,94800.0
2008-11-21 14:00:00,29.3,29.89,29.26,29.87,85000.0,18.3903,18.7606,18.3652,18.748,85000.0
2008-11-21 14:05:00,29.87,29.95,29.72,29.75,67600.0,18.748,18.7982,18.6539,18.6727,67600.0
2008-11-21 14:10:00,29.74,29.88,29.71,29.82,72500.0,18.6664,18.7543,18.6476,18.7166,72500.0
2008-11-21 14:15:00,29.81,29.97,29.73,29.97,118400.0,18.7104,18.8108,18.6602,18.8108,118400.0
2008-11-21 14:20:00,29.97,30.23,29.95,30.07,88900.0,18.8108,18.974,18.7982,18.8736,88900.0
2008-11-21 14:25:00,30.08,30.25,30.05,30.11,141200.0,18.8798,18.9865,18.861,18.8987,141200.0
2008-11-21 14:30:00,30.1,30.1,29.84,29.96,85400.0,18.8924,18.8924,18.7292,18.8045,85400.0
2008-11-21 14:35:00,29.95,30.08,29.77,30.04,158600.0,18.7982,18.8798,18.6853,18.8547,158600.0
2008-11-21 14:40:00,30.03,30.14,29.86,30.14,166100.0,18.8484,18.9175,18.7417,18.9175,166100.0
2008-11-21 14:45:00,30.14,30.49,30.12,30.4,158700.0,18.9175,19.1372,18.9049,19.0807,158700.0
2008-11-21 14:50:00,30.4,30.43,30.18,30.25,184900.0,19.0807,19.0995,18.9426,18.9865,184900.0
2008-11-21 14:55:00,30.24,30.34,29.99,30.15,161000.0,18.9803,19.043,18.8233,18.9238,161000.0
2008-11-21 15:00:00,30.16,30.64,30.13,30.56,152600.0,18.93,19.2313,18.9112,19.1811,152600.0
2008-11-21 15:05:00,30.55,30.98,30.47,30.66,174800.0,19.1748,19.4447,19.1246,19.2439,174800.0
2008-11-21 15:10:00,30.65,31.43,30.58,31.41,190400.0,19.2376,19.7272,19.1937,19.7146,190400.0
2008-11-21 15:15:00,31.42,31.42,30.91,31.21,159900.0,19.7209,19.7209,19.4008,19.5891,159900.0
2008-11-21 15:20:00,31.2,31.24,30.94,31.12,200600.0,19.5828,19.6079,19.4196,19.5326,200600.0
2008-11-21 15:25:00,31.09,31.57,30.92,31.37,180700.0,19.5138,19.815,19.4071,19.6895,180700.0
2008-11-21 15:30:00,31.37,31.82,31.18,31.56,217400.0,19.6895,19.9719,19.5703,19.8088,217400.0
2008-11-21 15:35:00,31.56,32.12,31.51,31.84,218200.0,19.8088,20.1602,19.7774,19.9845,218200.0
2008-11-21 15:40:00,31.86,31.93,31.44,31.56,208900.0,19.9971,20.041,19.7334,19.8088,208900.0
2008-11-21 15:45:00,31.55,31.9,31.22,31.9,270000.0,19.8025,20.0222,19.5954,20.0222,270000.0
2008-11-21 15:50:00,31.9,32.2,31.6,32.13,272600.0,20.0222,20.2105,19.8339,20.1665,272600.0
2008-11-21 15:55:00,32.14,32.4,32.1,32.24,272600.0,20.1728,20.336,20.1477,20.2356,272600.0
2008-11-24 09:30:00,32.75,33.13,32.63,32.78,121800.0,20.5557,20.7942,20.4803,20.5745,121800.0
2008-11-24 09:35:00,32.79,33.14,32.58,32.81,63200.0,20.5808,20.8005,20.449,20.5933,63200.0
2008-11-24 09:40:00,32.79,32.81,32.28,32.63,85600.0,20.5808,20.5933,20.2607,20.4803,85600.0
2008-11-24 09:45:00,32.62,32.65,31.83,32.17,184900.0,20.4741,20.4929,19.9782,20.1916,184900.0
2008-11-24 09:50:00,32.17,32.29,32.03,32.03,89900.0,20.1916,20.2669,20.1038,20.1038,89900.0
2008-11-24 09:55:00,32.06,32.23,31.94,32.14,91800.0,20.1226,20.2293,20.0473,20.1728,91800.0
2008-11-24 10:00:00,32.14,32.44,32.14,32.32,131500.0,20.1728,20.3611,20.1728,20.2858,131500.0
2008-11-24 10:05:00,32.3,32.34,31.94,32.11,151300.0,20.2732,20.2983,20.0473,20.154,151300.0
2008-11-24 10:10:00,32.1,32.15,31.96,32.04,126000.0,20.1477,20.1791,20.0598,20.11,126000.0
2008-11-24 10:15:00,32.04,32.14,31.97,32.1,149900.0,20.11,20.1728,20.0661,20.1477,149900.0
2008-11-24 10:20:00,32.1,32.16,31.97,32.01,163000.0,20.1477,20.1854,20.0661,20.0912,163000.0
2008-11-24 10:25:00,32.01,32.25,32.0,32.24,128300.0,20.0912,20.2418,20.0849,20.2356,128300.0
2008-11-24 10:30:00,32.24,32.7,32.24,32.54,116400.0,20.2356,20.5243,20.2356,20.4239,116400.0
2008-11-24 10:35:00,32.53,32.53,32.28,32.3,113300.0,20.4176,20.4176,20.2607,20.2732,113300.0
2008-11-24 10:40:00,32.3,32.33,32.2,32.33,147100.0,20.2732,20.2921,20.2105,20.2921,147100.0
2008-11-24 10:45:00,32.33,32.35,32.01,32.01,140500.0,20.2921,20.3046,20.0912,20.0912,140500.0
2008-11-24 10:50:00,32.03,32.19,31.99,32.19,127000.0,20.1038,20.2042,20.0787,20.2042,127000.0
2008-11-24 10:55:00,32.2,32.46,32.15,32.46,121800.0,20.2105,20.3736,20.1791,20.3736,121800.0
2008-11-24 11:00:00,32.47,32.56,32.27,32.29,143500.0,20.3799,20.4364,20.2544,20.2669,143500.0
2008-11-24 11:05:00,32.3,32.33,32.11,32.12,91900.0,20.2732,20.2921,20.154,20.1602,91900.0
2008-11-24 11:10:00,32.12,32.25,32.07,32.23,169300.0,20.1602,20.2418,20.1289,20.2293,169300.0
2008-11-24 11:15:00,32.24,32.32,32.11,32.11,86900.0,20.2356,20.2858,20.154,20.154,86900.0
2008-11-24 11:20:00,32.09,32.35,32.06,32.29,156400.0,20.1414,20.3046,20.1226,20.2669,156400.0
2008-11-24 11:25:00,32.29,32.38,32.21,32.37,195900.0,20.2669,20.3234,20.2167,20.3172,195900.0
2008-11-24 11:30:00,32.36,32.55,32.28,32.53,132400.0,20.3109,20.4301,20.2607,20.4176,132400.0
2008-11-24 11:35:00,32.52,32.66,32.39,32.55,76000.0,20.4113,20.4992,20.3297,20.4301,76000.0
2008-11-24 11:40:00,32.55,32.57,32.33,32.38,84200.0,20.4301,20.4427,20.2921,20.3234,84200.0
2008-11-24 11:45:00,32.38,32.43,32.29,32.41,95800.0,20.3234,20.3548,20.2669,20.3423,95800.0
2008-11-24 11:50:00,32.4,32.71,32.37,32.69,127400.0,20.336,20.5306,20.3172,20.518,127400.0
2008-11-24 11:55:00,32.69,32.86,32.69,32.83,88100.0,20.518,20.6247,20.518,20.6059,88100.0
2008-11-24 12:00:00,32.84,32.99,32.69,32.74,89200.0,20.6122,20.7063,20.518,20.5494,89200.0
2008-11-24 12:05:00,32.74,32.98,32.74,32.88,35300.0,20.5494,20.7,20.5494,20.6373,35300.0
2008-11-24 12:10:00,32.89,32.89,32.55,32.69,90200.0,20.6435,20.6435,20.4301,20.518,90200.0
2008-11-24 12:15:00,32.7,32.78,32.49,32.59,47900.0,20.5243,20.5745,20.3925,20.4552,47900.0
2008-11-24 12:20:00,32.59,32.68,32.29,32.38,81800.0,20.4552,20.5117,20.2669,20.3234,81800.0
2008-11-24 12:25:00,32.38,32.4,32.25,32.31,63200.0,20.3234,20.336,20.2418,20.2795,63200.0
2008-11-24 12:30:00,32.3,32.55,32.3,32.52,122600.0,20.2732,20.4301,20.2732,20.4113,122600.0
2008-11-24 12:35:00,32.52,32.67,32.44,32.45,77200.0,20.4113,20.5055,20.3611,20.3674,77200.0
2008-11-24 12:40:00,32.45,32.75,32.42,32.68,84200.0,20.3674,20.5557,20.3485,20.5117,84200.0
2008-11-24 12:45:00,32.69,32.74,32.57,32.66,40400.0,20.518,20.5494,20.4427,20.4992,40400.0
2008-11-24 12:50:00,32.65,32.96,32.65,32.89,43100.0,20.4929,20.6875,20.4929,20.6435,43100.0
2008-11-24 12:55:00,32.88,32.97,32.84,32.96,48800.0,20.6373,20.6938,20.6122,20.6875,48800.0
2008-11-24 13:00:00,32.95,33.05,32.9,33.0,38000.0,20.6812,20.744,20.6498,20.7126,38000.0
2008-11-24 13:05:00,32.96,33.04,32.82,32.85,59300.0,20.6875,20.7377,20.5996,20.6184,59300.0
2008-11-24 13:10:00,32.82,32.86,32.67,32.72,26000.0,20.5996,20.6247,20.5055,20.5368,26000.0
2008-11-24 13:15:00,32.74,32.79,32.56,32.76,39500.0,20.5494,20.5808,20.4364,20.5619,39500.0
2008-11-24 13:20:00,32.76,32.88,32.7,32.87,34000.0,20.5619,20.6373,20.5243,20.631,34000.0
2008-11-24 13:25:00,32.84,33.06,32.79,33.05,46400.0,20.6122,20.7502,20.5808,20.744,46400.0
2008-11-24 13:30:00,33.04,33.12,32.96,33.02,39800.0,20.7377,20.7879,20.6875,20.7251,39800.0
2008-11-24 13:35:00,33.03,33.15,32.99,33.08,49500.0,20.7314,20.8067,20.7063,20.7628,49500.0
2008-11-24 13:40:00,33.04,33.18,33.0,33.11,63300.0,20.7377,20.8256,20.7126,20.7816,63300.0
2008-11-24 13:45:00,33.1,33.14,33.02,33.05,38400.0,20.7753,20.8005,20.7251,20.744,38400.0
2008-11-24 13:50:00,33.04,33.13,32.95,33.0,42200.0,20.7377,20.7942,20.6812,20.7126,42200.0
2008-11-24 13:55:00,33.01,33.46,32.98,33.42,67600.0,20.7189,21.0013,20.7,20.9762,67600.0
2008-11-24 14:00:00,33.42,33.42,33.05,33.14,42700.0,20.9762,20.9762,20.744,20.8005,42700.0
2008-11-24 14:05:00,33.15,33.21,32.8,32.83,53200.0,20.8067,20.8444,20.5871,20.6059,53200.0
2008-11-24 14:10:00,32.86,32.93,32.67,32.8,62200.0,20.6247,20.6686,20.5055,20.5871,62200.0
2008-11-24 14:15:00,32.82,33.02,32.74,32.94,62200.0,20.5996,20.7251,20.5494,20.6749,62200.0
2008-11-24 14:20:00,32.95,33.47,32.93,33.45,81700.0,20.6812,21.0076,20.6686,20.995,81700.0
2008-11-24 14:25:00,33.45,33.5,33.22,33.36,70000.0,20.995,21.0264,20.8507,20.9385,70000.0
2008-11-24 14:30:00,33.36,33.61,33.28,33.32,61600.0,20.9385,21.0955,20.8883,20.9134,61600.0
2008-11-24 14:35:00,33.32,33.49,33.28,33.42,48100.0,20.9134,21.0201,20.8883,20.9762,48100.0
2008-11-24 14:40:00,33.43,33.5,33.14,33.14,56900.0,20.9825,21.0264,20.8005,20.8005,56900.0
2008-11-24 14:45:00,33.14,33.2,32.88,32.88,60900.0,20.8005,20.8381,20.6373,20.6373,60900.0
2008-11-24 14:50:00,32.88,33.11,32.88,33.0,56300.0,20.6373,20.7816,20.6373,20.7126,56300.0
2008-11-24 14:55:00,33.02,33.15,32.97,33.04,82000.0,20.7251,20.8067,20.6938,20.7377,82000.0
2008-11-24 15:00:00,33.03,33.31,32.88,33.26,87500.0,20.7314,20.9072,20.6373,20.8758,87500.0
2008-11-24 15:05:00,33.25,33.42,33.12,33.41,86000.0,20.8695,20.9762,20.7879,20.9699,86000.0
2008-11-24 15:10:00,33.4,33.42,33.24,33.31,128000.0,20.9636,20.9762,20.8632,20.9072,128000.0
2008-11-24 15:15:00,33.34,33.36,33.22,33.25,125200.0,20.926,20.9385,20.8507,20.8695,125200.0
2008-11-24 15:20:00,33.24,33.37,33.2,33.24,111300.0,20.8632,20.9448,20.8381,20.8632,111300.0
2008-11-24 15:25:00,33.24,33.62,33.24,33.59,122500.0,20.8632,21.1017,20.8632,21.0829,122500.0
2008-11-24 15:30:00,33.6,33.64,33.35,33.44,152200.0,21.0892,21.1143,20.9323,20.9887,152200.0
2008-11-24 15:35:00,33.46,33.67,33.42,33.55,171400.0,21.0013,21.1331,20.9762,21.0578,171400.0
2008-11-24 15:40:00,33.54,34.0,33.54,33.97,267200.0,21.0515,21.3402,21.0515,21.3214,267200.0
2008-11-24 15:45:00,33.97,33.99,33.52,33.56,159800.0,21.3214,21.334,21.039,21.0641,159800.0
2008-11-24 15:50:00,33.55,33.64,32.82,33.21,335000.0,21.0578,21.1143,20.5996,20.8444,335000.0
2008-11-24 15:55:00,33.23,33.48,32.75,33.12,313000.0,20.8569,21.0139,20.5557,20.7879,313000.0
2008-11-25 09:30:00,33.72,34.91,33.4,33.46,184700.0,21.1645,21.9114,20.9636,21.0013,184700.0
2008-11-25 09:35:00,33.46,33.83,33.32,33.78,134100.0,21.0013,21.2335,20.9134,21.2022,134100.0
2008-11-25 09:40:00,33.77,34.1,33.69,33.74,128200.0,21.1959,21.403,21.1457,21.177,128200.0
2008-11-25 09:45:00,33.74,34.13,33.51,33.95,113300.0,21.177,21.4218,21.0327,21.3089,113300.0
2008-11-25 09:50:00,33.97,34.18,33.67,33.68,101300.0,21.3214,21.4532,21.1331,21.1394,101300.0
2008-11-25 09:55:00,33.68,33.8,33.44,33.8,72700.0,21.1394,21.2147,20.9887,21.2147,72700.0
2008-11-25 10:00:00,33.82,34.38,33.82,34.17,114800.0,21.2273,21.5787,21.2273,21.4469,114800.0
2008-11-25 10:05:00,34.17,34.4,34.17,34.36,130700.0,21.4469,21.5913,21.4469,21.5662,130700.0
2008-11-25 10:10:00,34.36,34.46,34.08,34.2,76400.0,21.5662,21.629,21.3904,21.4658,76400.0
2008-11-25 10:15:00,34.19,34.2,33.87,33.9,72200.0,21.4595,21.4658,21.2586,21.2775,72200.0
2008-11-25 10:20:00,33.9,33.98,33.65,33.68,63200.0,21.2775,21.3277,21.1206,21.1394,63200.0
2008-11-25 10:25:00,33.7,34.15,33.7,34.09,55100.0,21.1519,21.4344,21.1519,21.3967,55100.0
2008-11-25 10:30:00,34.1,34.26,33.76,33.76,51400.0,21.403,21.5034,21.1896,21.1896,51400.0
2008-11-25 10:35:00,33.77,33.77,33.53,33.56,36000.0,21.1959,21.1959,21.0452,21.0641,36000.0
2008-11-25 10:40:00,33.55,33.56,33.3,33.45,36500.0,21.0578,21.0641,20.9009,20.995,36500.0
2008-11-25 10:45:00,33.44,33.51,33.26,33.27,52800.0,20.9887,21.0327,20.8758,20.882,52800.0
2008-11-25 10:50:00,33.29,33.55,33.28,33.48,53100.0,20.8946,21.0578,20.8883,21.0139,53100.0
2008-11-25 10:55:00,33.5,33.78,33.44,33.71,31800.0,21.0264,21.2022,20.9887,21.1582,31800.0
2008-11-25 11:00:00,33.72,33.74,33.37,33.39,59000.0,21.1645,21.177,20.9448,20.9574,59000.0
2008-11-25 11:05:00,33.42,33.42,33.03,33.15,56500.0,20.9762,20.9762,20.7314,20.8067,56500.0
2008-11-25 11:10:00,33.15,33.49,33.15,33.44,62500.0,20.8067,21.0201,20.8067,20.9887,62500.0
2008-11-25 11:15:00,33.43,33.59,33.32,33.56,38600.0,20.9825,21.0829,20.9134,21.0641,38600.0
2008-11-25 11:20:00,33.53,33.63,33.45,33.6,29600.0,21.0452,21.108,20.995,21.0892,29600.0
2008-11-25 11:25:00,33.6,33.78,33.55,33.75,29700.0,21.0892,21.2022,21.0578,21.1833,29700.0
2008-11-25 11:30:00,33.7,33.84,33.69,33.7,26200.0,21.1519,21.2398,21.1457,21.1519,26200.0
2008-11-25 11:35:00,33.7,33.74,33.56,33.58,30600.0,21.1519,21.177,21.0641,21.0766,30600.0
2008-11-25 11:40:00,33.58,33.82,33.51,33.8,32800.0,21.0766,21.2273,21.0327,21.2147,32800.0
2008-11-25 11:45:00,33.8,33.94,33.74,33.86,40000.0,21.2147,21.3026,21.177,21.2524,40000.0
2008-11-25 11:50:00,33.86,33.94,33.71,33.88,52000.0,21.2524,21.3026,21.1582,21.2649,52000.0
2008-11-25 11:55:00,33.88,34.05,33.87,33.89,36700.0,21.2649,21.3716,21.2586,21.2712,36700.0
2008-11-25 12:00:00,33.88,33.91,33.71,33.72,30800.0,21.2649,21.2837,21.1582,21.1645,30800.0
2008-11-25 12:05:00,33.74,33.78,33.58,33.71,36200.0,21.177,21.2022,21.0766,21.1582,36200.0
2008-11-25 12:10:00,33.72,33.75,33.44,33.52,45500.0,21.1645,21.1833,20.9887,21.039,45500.0
2008-11-25 12:15:00,33.52,33.75,33.45,33.69,44700.0,21.039,21.1833,20.995,21.1457,44700.0
2008-11-25 12:20:00,33.71,33.75,33.44,33.47,43100.0,21.1582,21.1833,20.9887,21.0076,43100.0
2008-11-25 12:25:00,33.45,33.52,33.35,33.49,48200.0,20.995,21.039,20.9323,21.0201,48200.0
2008-11-25 12:30:00,33.48,33.58,33.36,33.42,59300.0,21.0139,21.0766,20.9385,20.9762,59300.0
2008-11-25 12:35:00,33.41,33.64,33.41,33.56,44400.0,20.9699,21.1143,20.9699,21.0641,44400.0
2008-11-25 12:40:00,33.56,33.66,33.53,33.53,37000.0,21.0641,21.1268,21.0452,21.0452,37000.0
2008-11-25 12:45:00,33.56,33.56,33.35,33.39,55800.0,21.0641,21.0641,20.9323,20.9574,55800.0
2008-11-25 12:50:00,33.39,33.48,33.34,33.42,61500.0,20.9574,21.0139,20.926,20.9762,61500.0
2008-11-25 12:55:00,33.42,33.61,33.22,33.44,43600.0,20.9762,21.0955,20.8507,20.9887,43600.0
2008-11-25 13:00:00,33.44,33.53,33.31,33.39,50600.0,20.9887,21.0452,20.9072,20.9574,50600.0
2008-11-25 13:05:00,33.4,33.58,33.4,33.58,35600.0,20.9636,21.0766,20.9636,21.0766,35600.0
2008-11-25 13:10:00,33.58,33.69,33.44,33.45,26000.0,21.0766,21.1457,20.9887,20.995,26000.0
2008-11-25 13:15:00,33.45,33.58,33.4,33.56,44100.0,20.995,21.0766,20.9636,21.0641,44100.0
2008-11-25 13:20:00,33.56,33.63,33.52,33.57,39400.0,21.0641,21.108,21.039,21.0703,39400.0
2008-11-25 13:25:00,33.58,33.93,33.53,33.79,44100.0,21.0766,21.2963,21.0452,21.2084,44100.0
2008-11-25 13:30:00,33.8,34.0,33.79,33.88,33600.0,21.2147,21.3402,21.2084,21.2649,33600.0
2008-11-25 13:35:00,33.89,34.04,33.88,34.02,32900.0,21.2712,21.3653,21.2649,21.3528,32900.0
2008-11-25 13:40:00,34.03,34.08,33.87,33.87,32200.0,21.3591,21.3904,21.2586,21.2586,32200.0
2008-11-25 13:45:00,33.9,34.07,33.89,34.04,70500.0,21.2775,21.3842,21.2712,21.3653,70500.0
2008-11-25 13:50:00,34.04,34.11,33.94,34.06,33900.0,21.3653,21.4093,21.3026,21.3779,33900.0
2008-11-25 13:55:00,34.03,34.1,33.8,33.8,41600.0,21.3591,21.403,21.2147,21.2147,41600.0
2008-11-25 14:00:00,33.83,33.9,33.73,33.86,47200.0,21.2335,21.2775,21.1708,21.2524,47200.0
2008-11-25 14:05:00,33.87,33.94,33.66,33.67,26500.0,21.2586,21.3026,21.1268,21.1331,26500.0
2008-11-25 14:10:00,33.69,33.74,33.46,33.54,65800.0,21.1457,21.177,21.0013,21.0515,65800.0
2008-11-25 14:15:00,33.54,33.6,33.3,33.6,76400.0,21.0515,21.0892,20.9009,21.0892,76400.0
2008-11-25 14:20:00,33.59,33.71,33.25,33.71,65800.0,21.0829,21.1582,20.8695,21.1582,65800.0
2008-11-25 14:25:00,33.72,33.76,33.52,33.52,63100.0,21.1645,21.1896,21.039,21.039,63100.0
2008-11-25 14:30:00,33.53,33.86,33.45,33.81,68600.0,21.0452,21.2524,20.995,21.221,68600.0
2008-11-25 14:35:00,33.77,33.83,33.65,33.73,53000.0,21.1959,21.2335,21.1206,21.1708,53000.0
2008-11-25 14:40:00,33.74,33.77,33.62,33.74,38700.0,21.177,21.1959,21.1017,21.177,38700.0
2008-11-25 14:45:00,33.74,33.74,33.67,33.67,39200.0,21.177,21.177,21.1331,21.1331,39200.0
2008-11-25 14:50:00,33.66,33.79,33.54,33.79,36900.0,21.1268,21.2084,21.0515,21.2084,36900.0
2008-11-25 14:55:00,33.78,34.21,33.78,34.13,59200.0,21.2022,21.472,21.2022,21.4218,59200.0
2008-11-25 15:00:00,34.14,34.43,34.1,34.43,83300.0,21.4281,21.6101,21.403,21.6101,83300.0
2008-11-25 15:05:00,34.42,34.58,34.25,34.25,68900.0,21.6039,21.7043,21.4971,21.4971,68900.0
2008-11-25 15:10:00,34.27,34.31,34.07,34.25,67600.0,21.5097,21.5348,21.3842,21.4971,67600.0
2008-11-25 15:15:00,34.26,34.46,34.26,34.36,99500.0,21.5034,21.629,21.5034,21.5662,99500.0
2008-11-25 15:20:00,34.36,34.37,34.0,34.1,83300.0,21.5662,21.5725,21.3402,21.403,83300.0
2008-11-25 15:25:00,34.1,34.29,33.91,34.23,82600.0,21.403,21.5223,21.2837,21.4846,82600.0
2008-11-25 15:30:00,34.23,34.29,34.07,34.12,101300.0,21.4846,21.5223,21.3842,21.4156,101300.0
2008-11-25 15:35:00,34.16,34.59,34.12,34.37,134300.0,21.4407,21.7106,21.4156,21.5725,134300.0
2008-11-25 15:40:00,34.35,34.87,34.29,34.85,155800.0,21.5599,21.8863,21.5223,21.8737,155800.0
2008-11-25 15:45:00,34.82,34.83,34.35,34.51,144000.0,21.8549,21.8612,21.5599,21.6603,144000.0
2008-11-25 15:50:00,34.53,34.79,34.53,34.75,203300.0,21.6729,21.8361,21.6729,21.811,203300.0
2008-11-25 15:55:00,34.75,34.8,34.25,34.51,294700.0,21.811,21.8424,21.4971,21.6603,294700.0
2008-11-26 09:30:00,33.43,33.46,32.79,32.89,114000.0,20.9825,21.0013,20.5808,20.6435,114000.0
2008-11-26 09:35:00,32.87,33.17,32.75,32.98,80200.0,20.631,20.8193,20.5557,20.7,80200.0
2008-11-26 09:40:00,32.98,33.47,32.98,33.36,86500.0,20.7,21.0076,20.7,20.9385,86500.0
2008-11-26 09:45:00,33.37,33.57,33.35,33.43,42500.0,20.9448,21.0703,20.9323,20.9825,42500.0
2008-11-26 09:50:00,33.43,33.75,33.3,33.62,35500.0,20.9825,21.1833,20.9009,21.1017,35500.0
2008-11-26 09:55:00,33.63,33.8,33.54,33.8,47800.0,21.108,21.2147,21.0515,21.2147,47800.0
2008-11-26 10:00:00,33.8,33.94,33.68,33.85,40700.0,21.2147,21.3026,21.1394,21.2461,40700.0
2008-11-26 10:05:00,33.85,33.86,33.56,33.61,54900.0,21.2461,21.2524,21.0641,21.0955,54900.0
2008-11-26 10:10:00,33.61,33.73,33.5,33.57,75300.0,21.0955,21.1708,21.0264,21.0703,75300.0
2008-11-26 10:15:00,33.6,33.67,33.52,33.56,86700.0,21.0892,21.1331,21.039,21.0641,86700.0
2008-11-26 10:20:00,33.56,33.6,33.4,33.58,63700.0,21.0641,21.0892,20.9636,21.0766,63700.0
2008-11-26 10:25:00,33.56,33.81,33.56,33.77,54400.0,21.0641,21.221,21.0641,21.1959,54400.0
2008-11-26 10:30:00,33.77,33.86,33.56,33.6,43200.0,21.1959,21.2524,21.0641,21.0892,43200.0
2008-11-26 10:35:00,33.62,33.7,33.52,33.6,37500.0,21.1017,21.1519,21.039,21.0892,37500.0
2008-11-26 10:40:00,33.61,33.7,33.58,33.62,42300.0,21.0955,21.1519,21.0766,21.1017,42300.0
2008-11-26 10:45:00,33.62,33.78,33.62,33.64,39400.0,21.1017,21.2022,21.1017,21.1143,39400.0
2008-11-26 10:50:00,33.65,33.9,33.64,33.73,71700.0,21.1206,21.2775,21.1143,21.1708,71700.0
2008-11-26 10:55:00,33.74,33.85,33.67,33.72,51700.0,21.177,21.2461,21.1331,21.1645,51700.0
2008-11-26 11:00:00,33.73,33.77,33.57,33.67,40900.0,21.1708,21.1959,21.0703,21.1331,40900.0
2008-11-26 11:05:00,33.65,33.8,33.62,33.7,37900.0,21.1206,21.2147,21.1017,21.1519,37900.0
2008-11-26 11:10:00,33.77,33.86,33.77,33.79,51900.0,21.1959,21.2524,21.1959,21.2084,51900.0
2008-11-26 11:15:00,33.78,33.86,33.65,33.81,68800.0,21.2022,21.2524,21.1206,21.221,68800.0
2008-11-26 11:20:00,33.83,34.08,33.79,33.97,62500.0,21.2335,21.3904,21.2084,21.3214,62500.0
2008-11-26 11:25:00,33.97,34.1,33.96,33.99,41100.0,21.3214,21.403,21.3151,21.334,41100.0
2008-11-26 11:30:00,33.98,34.2,33.94,33.97,56700.0,21.3277,21.4658,21.3026,21.3214,56700.0
2008-11-26 11:35:00,33.98,34.19,33.98,34.06,50600.0,21.3277,21.4595,21.3277,21.3779,50600.0
2008-11-26 11:40:00,34.06,34.21,34.06,34.15,35700.0,21.3779,21.472,21.3779,21.4344,35700.0
2008-11-26 11:45:00,34.12,34.39,34.03,34.38,35800.0,21.4156,21.585,21.3591,21.5787,35800.0
2008-11-26 11:50:00,34.36,34.48,34.34,34.43,61000.0,21.5662,21.6415,21.5536,21.6101,61000.0
2008-11-26 11:55:00,34.43,34.5,34.15,34.18,53100.0,21.6101,21.6541,21.4344,21.4532,53100.0
2008-11-26 12:00:00,34.17,34.2,34.07,34.08,48100.0,21.4469,21.4658,21.3842,21.3904,48100.0
2008-11-26 12:05:00,34.09,34.15,33.94,34.04,63700.0,21.3967,21.4344,21.3026,21.3653,63700.0
2008-11-26 12:10:00,34.04,34.1,33.91,33.98,41400.0,21.3653,21.403,21.2837,21.3277,41400.0
2008-11-26 12:15:00,33.99,34.15,33.98,34.05,29800.0,21.334,21.4344,21.3277,21.3716,29800.0
2008-11-26 12:20:00,34.05,34.22,34.05,34.17,33700.0,21.3716,21.4783,21.3716,21.4469,33700.0
2008-11-26 12:25:00,34.15,34.2,33.99,34.17,36000.0,21.4344,21.4658,21.334,21.4469,36000.0
2008-11-26 12:30:00,34.15,34.18,34.09,34.15,19400.0,21.4344,21.4532,21.3967,21.4344,19400.0
2008-11-26 12:35:00,34.15,34.24,34.12,34.16,19000.0,21.4344,21.4909,21.4156,21.4407,19000.0
2008-11-26 12:40:00,34.17,34.23,34.11,34.23,27100.0,21.4469,21.4846,21.4093,21.4846,27100.0
2008-11-26 12:45:00,34.21,34.37,34.19,34.3,36300.0,21.472,21.5725,21.4595,21.5285,36300.0
2008-11-26 12:50:00,34.31,34.34,34.25,34.26,19000.0,21.5348,21.5536,21.4971,21.5034,19000.0
2008-11-26 12:55:00,34.28,34.33,34.18,34.32,30600.0,21.516,21.5474,21.4532,21.5411,30600.0
2008-11-26 13:00:00,34.32,34.55,34.32,34.52,54400.0,21.5411,21.6854,21.5411,21.6666,54400.0
2008-11-26 13:05:00,34.51,34.54,34.32,34.34,64700.0,21.6603,21.6792,21.5411,21.5536,64700.0
2008-11-26 13:10:00,34.35,34.38,34.26,34.27,38100.0,21.5599,21.5787,21.5034,21.5097,38100.0
2008-11-26 13:15:00,34.26,34.41,34.22,34.37,36600.0,21.5034,21.5976,21.4783,21.5725,36600.0
2008-11-26 13:20:00,34.38,34.43,34.11,34.13,42900.0,21.5787,21.6101,21.4093,21.4218,42900.0
2008-11-26 13:25:00,34.12,34.33,34.05,34.29,32400.0,21.4156,21.5474,21.3716,21.5223,32400.0
2008-11-26 13:30:00,34.3,34.3,34.04,34.05,39300.0,21.5285,21.5285,21.3653,21.3716,39300.0
2008-11-26 13:35:00,34.05,34.19,34.0,34.18,28500.0,21.3716,21.4595,21.3402,21.4532,28500.0
2008-11-26 13:40:00,34.18,34.18,34.04,34.14,25400.0,21.4532,21.4532,21.3653,21.4281,25400.0
2008-11-26 13:45:00,34.13,34.23,34.13,34.16,26300.0,21.4218,21.4846,21.4218,21.4407,26300.0
2008-11-26 13:50:00,34.15,34.23,34.02,34.02,31200.0,21.4344,21.4846,21.3528,21.3528,31200.0
2008-11-26 13:55:00,34.02,34.05,33.92,33.97,42000.0,21.3528,21.3716,21.29,21.3214,42000.0
2008-11-26 14:00:00,33.97,33.97,33.81,33.89,55300.0,21.3214,21.3214,21.221,21.2712,55300.0
2008-11-26 14:05:00,33.89,34.09,33.89,34.05,46700.0,21.2712,21.3967,21.2712,21.3716,46700.0
2008-11-26 14:10:00,34.05,34.11,34.02,34.05,33600.0,21.3716,21.4093,21.3528,21.3716,33600.0
2008-11-26 14:15:00,34.04,34.13,33.95,34.08,63700.0,21.3653,21.4218,21.3089,21.3904,63700.0
2008-11-26 14:20:00,34.09,34.27,34.07,34.21,31900.0,21.3967,21.5097,21.3842,21.472,31900.0
2008-11-26 14:25:00,34.22,34.27,34.14,34.26,33800.0,21.4783,21.5097,21.4281,21.5034,33800.0
2008-11-26 14:30:00,34.27,34.63,34.27,34.56,67400.0,21.5097,21.7357,21.5097,21.6917,67400.0
2008-11-26 14:35:00,34.55,34.58,34.34,34.42,69400.0,21.6854,21.7043,21.5536,21.6039,69400.0
2008-11-26 14:40:00,34.42,34.64,34.42,34.56,60000.0,21.6039,21.7419,21.6039,21.6917,60000.0
2008-11-26 14:45:00,34.56,34.64,34.49,34.55,78400.0,21.6917,21.7419,21.6478,21.6854,78400.0
2008-11-26 14:50:00,34.56,34.7,34.54,34.63,53500.0,21.6917,21.7796,21.6792,21.7357,53500.0
2008-11-26 14:55:00,34.64,34.72,34.56,34.62,62000.0,21.7419,21.7921,21.6917,21.7294,62000.0
2008-11-26 15:00:00,34.62,34.63,34.49,34.53,108400.0,21.7294,21.7357,21.6478,21.6729,108400.0
2008-11-26 15:05:00,34.52,34.62,34.47,34.53,61000.0,21.6666,21.7294,21.6352,21.6729,61000.0
2008-11-26 15:10:00,34.56,34.71,34.51,34.69,116900.0,21.6917,21.7859,21.6603,21.7733,116900.0
2008-11-26 15:15:00,34.69,34.78,34.56,34.65,95200.0,21.7733,21.8298,21.6917,21.7482,95200.0
2008-11-26 15:20:00,34.64,34.64,34.44,34.52,87700.0,21.7419,21.7419,21.6164,21.6666,87700.0
2008-11-26 15:25:00,34.53,34.77,34.52,34.75,159000.0,21.6729,21.8235,21.6666,21.811,159000.0
2008-11-26 15:30:00,34.74,34.9,34.63,34.86,105400.0,21.8047,21.9051,21.7357,21.88,105400.0
2008-11-26 15:35:00,34.86,34.87,34.52,34.61,169600.0,21.88,21.8863,21.6666,21.7231,169600.0
2008-11-26 15:40:00,34.62,34.71,34.29,34.39,155300.0,21.7294,21.7859,21.5223,21.585,155300.0
2008-11-26 15:45:00,34.39,34.64,34.39,34.48,119900.0,21.585,21.7419,21.585,21.6415,119900.0
2008-11-26 15:50:00,34.48,34.69,34.37,34.69,104700.0,21.6415,21.7733,21.5725,21.7733,104700.0
2008-11-26 15:55:00,34.69,34.82,34.65,34.74,135200.0,21.7733,21.8549,21.7482,21.8047,135200.0
2008-11-28 09:30:00,34.63,35.15,34.38,35.14,88100.0,21.7357,22.062,21.5787,22.0558,88100.0
2008-11-28 09:35:00,35.12,35.35,34.99,35.35,49200.0,22.0432,22.1876,21.9616,22.1876,49200.0
2008-11-28 09:40:00,35.34,35.45,35.17,35.3,48200.0,22.1813,22.2503,22.0746,22.1562,48200.0
2008-11-28 09:45:00,35.28,35.31,35.17,35.19,33100.0,22.1436,22.1625,22.0746,22.0871,33100.0
2008-11-28 09:50:00,35.19,35.2,35.02,35.06,39100.0,22.0871,22.0934,21.9804,22.0055,39100.0
2008-11-28 09:55:00,35.04,35.27,35.03,35.1,34900.0,21.993,22.1374,21.9867,22.0307,34900.0
2008-11-28 10:00:00,35.1,35.24,35.09,35.11,40800.0,22.0307,22.1185,22.0244,22.0369,40800.0
2008-11-28 10:05:00,35.1,35.1,34.65,34.91,111900.0,22.0307,22.0307,21.7482,21.9114,111900.0
2008-11-28 10:10:00,34.91,34.96,34.78,34.84,34200.0,21.9114,21.9428,21.8298,21.8675,34200.0
2008-11-28 10:15:00,34.83,34.97,34.78,34.92,37600.0,21.8612,21.9491,21.8298,21.9177,37600.0
2008-11-28 10:20:00,34.92,35.01,34.9,34.93,24200.0,21.9177,21.9742,21.9051,21.924,24200.0
2008-11-28 10:25:00,34.92,34.93,34.77,34.83,58800.0,21.9177,21.924,21.8235,21.8612,58800.0
2008-11-28 10:30:00,34.84,34.85,34.74,34.8,36900.0,21.8675,21.8737,21.8047,21.8424,36900.0
2008-11-28 10:35:00,34.83,34.85,34.66,34.77,33700.0,21.8612,21.8737,21.7545,21.8235,33700.0
2008-11-28 10:40:00,34.76,34.85,34.67,34.83,50800.0,21.8173,21.8737,21.7608,21.8612,50800.0
2008-11-28 10:45:00,34.83,34.97,34.83,34.9,78400.0,21.8612,21.9491,21.8612,21.9051,78400.0
2008-11-28 10:50:00,34.9,34.96,34.85,34.94,19300.0,21.9051,21.9428,21.8737,21.9302,19300.0
2008-11-28 10:55:00,34.93,35.07,34.93,35.05,35300.0,21.924,22.0118,21.924,21.9993,35300.0
2008-11-28 11:00:00,35.03,35.1,35.0,35.03,44900.0,21.9867,22.0307,21.9679,21.9867,44900.0
2008-11-28 11:05:00,35.03,35.11,34.99,35.03,63700.0,21.9867,22.0369,21.9616,21.9867,63700.0
2008-11-28 11:10:00,35.04,35.06,34.97,35.0,16700.0,21.993,22.0055,21.9491,21.9679,16700.0
2008-11-28 11:15:00,34.97,35.02,34.91,34.95,22900.0,21.9491,21.9804,21.9114,21.9365,22900.0
2008-11-28 11:20:00,34.95,34.96,34.82,34.93,39100.0,21.9365,21.9428,21.8549,21.924,39100.0
2008-11-28 11:25:00,34.93,35.08,34.92,34.97,47500.0,21.924,22.0181,21.9177,21.9491,47500.0
2008-11-28 11:30:00,34.99,35.15,34.96,35.15,38200.0,21.9616,22.062,21.9428,22.062,38200.0
2008-11-28 11:35:00,35.15,35.24,35.13,35.2,44100.0,22.062,22.1185,22.0495,22.0934,44100.0
2008-11-28 11:40:00,35.21,35.3,35.15,35.29,43900.0,22.0997,22.1562,22.062,22.1499,43900.0
2008-11-28 11:45:00,35.29,35.34,35.18,35.34,44900.0,22.1499,22.1813,22.0809,22.1813,44900.0
2008-11-28 11:50:00,35.33,35.39,35.29,35.37,25000.0,22.175,22.2127,22.1499,22.2001,25000.0
2008-11-28 11:55:00,35.37,35.49,35.37,35.49,28500.0,22.2001,22.2754,22.2001,22.2754,28500.0
2008-11-28 12:00:00,35.48,35.54,35.43,35.53,39500.0,22.2692,22.3068,22.2378,22.3005,39500.0
2008-11-28 12:05:00,35.54,35.6,35.5,35.52,82500.0,22.3068,22.3445,22.2817,22.2943,82500.0
2008-11-28 12:10:00,35.53,35.54,35.48,35.52,23400.0,22.3005,22.3068,22.2692,22.2943,23400.0
2008-11-28 12:15:00,35.52,35.53,35.38,35.43,33100.0,22.2943,22.3005,22.2064,22.2378,33100.0
2008-11-28 12:20:00,35.43,35.49,35.37,35.47,23800.0,22.2378,22.2754,22.2001,22.2629,23800.0
2008-11-28 12:25:00,35.48,35.54,35.46,35.54,49700.0,22.2692,22.3068,22.2566,22.3068,49700.0
2008-11-28 12:30:00,35.52,35.57,35.47,35.49,50500.0,22.2943,22.3257,22.2629,22.2754,50500.0
2008-11-28 12:35:00,35.49,35.58,35.46,35.56,37200.0,22.2754,22.3319,22.2566,22.3194,37200.0
2008-11-28 12:40:00,35.57,35.74,35.57,35.73,76800.0,22.3257,22.4324,22.3257,22.4261,76800.0
2008-11-28 12:45:00,35.73,35.75,35.55,35.74,91900.0,22.4261,22.4386,22.3131,22.4324,91900.0
2008-11-28 12:50:00,35.73,35.81,35.62,35.68,129500.0,22.4261,22.4763,22.357,22.3947,129500.0
2008-11-28 12:55:00,35.68,35.88,35.68,35.8,109700.0,22.3947,22.5202,22.3947,22.47,109700.0
2008-11-28 13:00:00,35.9,35.9,35.9,35.9,200.0,22.5328,22.5328,22.5328,22.5328,200.0
2008-11-28 13:05:00,35.89,35.89,35.89,35.89,378000.0,22.5265,22.5265,22.5265,22.5265,378000.0
2008-11-28 13:10:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:15:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:20:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:25:00,35.89,35.89,35.89,35.89,20300.0,22.5265,22.5265,22.5265,22.5265,20300.0
2008-11-28 13:30:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:35:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:40:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:45:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:50:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:55:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:00:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:05:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:10:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:15:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:20:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:25:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:30:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:35:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:40:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:45:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:50:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:55:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:00:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:05:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:10:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:15:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:20:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:25:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:30:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:35:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:40:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:45:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:50:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:55:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-12-01 09:30:00,34.75,34.75,32.33,32.81,37300.0,21.811,21.811,20.2921,20.5933,37300.0
2008-12-01 09:35:00,32.5,32.87,30.7,31.23,598800.0,20.3988,20.631,19.269,19.6016,598800.0
2008-12-01 09:40:00,31.29,32.14,31.12,32.0,276200.0,19.6393,20.1728,19.5326,20.0849,276200.0
2008-12-01 09:45:00,31.98,32.09,31.74,31.88,190600.0,20.0724,20.1414,19.9217,20.0096,190600.0
2008-12-01 09:50:00,31.91,31.91,31.12,31.32,206900.0,20.0284,20.0284,19.5326,19.6581,206900.0
2008-12-01 09:55:00,31.32,31.77,31.29,31.76,137900.0,19.6581,19.9406,19.6393,19.9343,137900.0
2008-12-01 10:00:00,31.76,31.94,31.66,31.66,118800.0,19.9343,20.0473,19.8715,19.8715,118800.0
2008-12-01 10:05:00,31.65,31.7,31.39,31.55,99200.0,19.8652,19.8966,19.7021,19.8025,99200.0
2008-12-01 10:10:00,31.57,31.67,31.37,31.44,173100.0,19.815,19.8778,19.6895,19.7334,173100.0
2008-12-01 10:15:00,31.41,31.54,31.31,31.34,101300.0,19.7146,19.7962,19.6518,19.6707,101300.0
2008-12-01 10:20:00,31.33,31.34,31.11,31.26,138400.0,19.6644,19.6707,19.5263,19.6205,138400.0
2008-12-01 10:25:00,31.27,31.28,31.12,31.19,126100.0,19.6267,19.633,19.5326,19.5765,126100.0
2008-12-01 10:30:00,31.18,31.42,31.16,31.33,129700.0,19.5703,19.7209,19.5577,19.6644,129700.0
2008-12-01 10:35:00,31.32,31.42,31.17,31.17,133300.0,19.6581,19.7209,19.564,19.564,133300.0
2008-12-01 10:40:00,31.18,31.34,31.04,31.33,147400.0,19.5703,19.6707,19.4824,19.6644,147400.0
2008-12-01 10:45:00,31.31,31.47,31.25,31.35,87700.0,19.6518,19.7523,19.6142,19.677,87700.0
2008-12-01 10:50:00,31.31,31.47,31.31,31.47,90500.0,19.6518,19.7523,19.6518,19.7523,90500.0
2008-12-01 10:55:00,31.46,31.46,31.33,31.33,114900.0,19.746,19.746,19.6644,19.6644,114900.0
2008-12-01 11:00:00,31.35,31.35,31.19,31.26,87600.0,19.677,19.677,19.5765,19.6205,87600.0
2008-12-01 11:05:00,31.27,31.36,31.07,31.11,94900.0,19.6267,19.6832,19.5012,19.5263,94900.0
2008-12-01 11:10:00,31.11,31.22,30.99,31.16,138500.0,19.5263,19.5954,19.451,19.5577,138500.0
2008-12-01 11:15:00,31.17,31.38,31.17,31.21,77800.0,19.564,19.6958,19.564,19.5891,77800.0
2008-12-01 11:20:00,31.21,31.33,31.19,31.31,71500.0,19.5891,19.6644,19.5765,19.6518,71500.0
2008-12-01 11:25:00,31.31,31.33,31.1,31.12,54600.0,19.6518,19.6644,19.52,19.5326,54600.0
2008-12-01 11:30:00,31.12,31.33,31.1,31.3,43600.0,19.5326,19.6644,19.52,19.6456,43600.0
2008-12-01 11:35:00,31.32,31.4,31.28,31.37,94600.0,19.6581,19.7083,19.633,19.6895,94600.0
2008-12-01 11:40:00,31.38,31.51,31.38,31.47,97100.0,19.6958,19.7774,19.6958,19.7523,97100.0
2008-12-01 11:45:00,31.48,31.59,31.46,31.5,62800.0,19.7585,19.8276,19.746,19.7711,62800.0
2008-12-01 11:50:00,31.5,31.55,31.31,31.36,57500.0,19.7711,19.8025,19.6518,19.6832,57500.0
2008-12-01 11:55:00,31.37,31.42,31.21,31.26,58900.0,19.6895,19.7209,19.5891,19.6205,58900.0
2008-12-01 12:00:00,31.26,31.26,31.13,31.24,75100.0,19.6205,19.6205,19.5389,19.6079,75100.0
2008-12-01 12:05:00,31.23,31.43,31.22,31.39,58500.0,19.6016,19.7272,19.5954,19.7021,58500.0
2008-12-01 12:10:00,31.39,31.53,31.39,31.46,45300.0,19.7021,19.7899,19.7021,19.746,45300.0
2008-12-01 12:15:00,31.47,31.54,31.42,31.47,60500.0,19.7523,19.7962,19.7209,19.7523,60500.0
2008-12-01 12:20:00,31.47,31.58,31.46,31.53,45100.0,19.7523,19.8213,19.746,19.7899,45100.0
2008-12-01 12:25:00,31.51,31.54,31.43,31.5,111300.0,19.7774,19.7962,19.7272,19.7711,111300.0
2008-12-01 12:30:00,31.5,31.6,31.49,31.58,51200.0,19.7711,19.8339,19.7648,19.8213,51200.0
2008-12-01 12:35:00,31.58,31.62,31.48,31.52,80700.0,19.8213,19.8464,19.7585,19.7837,80700.0
2008-12-01 12:40:00,31.52,31.56,31.47,31.49,48900.0,19.7837,19.8088,19.7523,19.7648,48900.0
2008-12-01 12:45:00,31.49,31.55,31.41,31.51,104600.0,19.7648,19.8025,19.7146,19.7774,104600.0
2008-12-01 12:50:00,31.51,31.56,31.35,31.43,42000.0,19.7774,19.8088,19.677,19.7272,42000.0
2008-12-01 12:55:00,31.43,31.52,31.35,31.35,64500.0,19.7272,19.7837,19.677,19.677,64500.0
2008-12-01 13:00:00,31.35,31.38,31.31,31.32,45800.0,19.677,19.6958,19.6518,19.6581,45800.0
2008-12-01 13:05:00,31.32,31.34,31.26,31.28,46500.0,19.6581,19.6707,19.6205,19.633,46500.0
2008-12-01 13:10:00,31.28,31.38,31.27,31.36,55800.0,19.633,19.6958,19.6267,19.6832,55800.0
2008-12-01 13:15:00,31.38,31.48,31.36,31.46,44300.0,19.6958,19.7585,19.6832,19.746,44300.0
2008-12-01 13:20:00,31.47,31.47,31.36,31.4,38400.0,19.7523,19.7523,19.6832,19.7083,38400.0
2008-12-01 13:25:00,31.4,31.43,31.31,31.43,38600.0,19.7083,19.7272,19.6518,19.7272,38600.0
2008-12-01 13:30:00,31.43,31.67,31.39,31.62,49900.0,19.7272,19.8778,19.7021,19.8464,49900.0
2008-12-01 13:35:00,31.6,31.65,31.49,31.55,52500.0,19.8339,19.8652,19.7648,19.8025,52500.0
2008-12-01 13:40:00,31.55,31.59,31.36,31.36,78700.0,19.8025,19.8276,19.6832,19.6832,78700.0
2008-12-01 13:45:00,31.4,31.45,31.29,31.34,73800.0,19.7083,19.7397,19.6393,19.6707,73800.0
2008-12-01 13:50:00,31.34,31.38,31.2,31.3,51100.0,19.6707,19.6958,19.5828,19.6456,51100.0
2008-12-01 13:55:00,31.33,31.45,31.19,31.41,63400.0,19.6644,19.7397,19.5765,19.7146,63400.0
2008-12-01 14:00:00,31.42,31.44,31.27,31.33,86700.0,19.7209,19.7334,19.6267,19.6644,86700.0
2008-12-01 14:05:00,31.33,31.46,31.21,31.36,101600.0,19.6644,19.746,19.5891,19.6832,101600.0
2008-12-01 14:10:00,31.37,31.45,31.35,31.37,63200.0,19.6895,19.7397,19.677,19.6895,63200.0
2008-12-01 14:15:00,31.39,31.39,31.1,31.13,74100.0,19.7021,19.7021,19.52,19.5389,74100.0
2008-12-01 14:20:00,31.13,31.24,31.09,31.18,54500.0,19.5389,19.6079,19.5138,19.5703,54500.0
2008-12-01 14:25:00,31.2,31.28,31.16,31.25,65700.0,19.5828,19.633,19.5577,19.6142,65700.0
2008-12-01 14:30:00,31.24,31.48,31.17,31.45,62300.0,19.6079,19.7585,19.564,19.7397,62300.0
2008-12-01 14:35:00,31.45,31.46,31.29,31.35,89900.0,19.7397,19.746,19.6393,19.677,89900.0
2008-12-01 14:40:00,31.35,31.43,31.29,31.33,55200.0,19.677,19.7272,19.6393,19.6644,55200.0
2008-12-01 14:45:00,31.34,31.61,31.34,31.45,73500.0,19.6707,19.8401,19.6707,19.7397,73500.0
2008-12-01 14:50:00,31.41,31.58,31.41,31.49,109700.0,19.7146,19.8213,19.7146,19.7648,109700.0
2008-12-01 14:55:00,31.5,31.5,31.2,31.26,71000.0,19.7711,19.7711,19.5828,19.6205,71000.0
2008-12-01 15:00:00,31.26,31.38,31.15,31.24,52500.0,19.6205,19.6958,19.5514,19.6079,52500.0
2008-12-01 15:05:00,31.23,31.41,31.16,31.22,63100.0,19.6016,19.7146,19.5577,19.5954,63100.0
2008-12-01 15:10:00,31.22,31.41,31.15,31.35,60900.0,19.5954,19.7146,19.5514,19.677,60900.0
2008-12-01 15:15:00,31.35,31.4,31.22,31.28,70800.0,19.677,19.7083,19.5954,19.633,70800.0
2008-12-01 15:20:00,31.26,31.29,31.12,31.15,101300.0,19.6205,19.6393,19.5326,19.5514,101300.0
2008-12-01 15:25:00,31.15,31.25,31.1,31.24,100200.0,19.5514,19.6142,19.52,19.6079,100200.0
2008-12-01 15:30:00,31.24,31.26,31.14,31.17,178900.0,19.6079,19.6205,19.5451,19.564,178900.0
2008-12-01 15:35:00,31.18,31.23,31.11,31.11,134900.0,19.5703,19.6016,19.5263,19.5263,134900.0
2008-12-01 15:40:00,31.11,31.13,30.92,30.92,193700.0,19.5263,19.5389,19.4071,19.4071,193700.0
2008-12-01 15:45:00,30.93,30.95,30.79,30.8,260400.0,19.4133,19.4259,19.3255,19.3317,260400.0
2008-12-01 15:50:00,30.82,30.86,30.66,30.74,244500.0,19.3443,19.3694,19.2439,19.2941,244500.0
2008-12-01 15:55:00,30.75,30.85,30.49,30.51,343200.0,19.3004,19.3631,19.1372,19.1497,343200.0
2008-12-02 09:30:00,30.98,31.28,30.75,31.01,171500.0,19.4447,19.633,19.3004,19.4635,171500.0
2008-12-02 09:35:00,31.02,31.28,30.98,31.16,104300.0,19.4698,19.633,19.4447,19.5577,104300.0
2008-12-02 09:40:00,31.16,31.16,30.82,30.86,68600.0,19.5577,19.5577,19.3443,19.3694,68600.0
2008-12-02 09:45:00,30.86,31.02,30.79,31.02,83500.0,19.3694,19.4698,19.3255,19.4698,83500.0
2008-12-02 09:50:00,30.99,31.44,30.95,31.15,115600.0,19.451,19.7334,19.4259,19.5514,115600.0
2008-12-02 09:55:00,31.15,31.37,31.09,31.37,88600.0,19.5514,19.6895,19.5138,19.6895,88600.0
2008-12-02 10:00:00,31.4,31.8,31.3,31.79,78400.0,19.7083,19.9594,19.6456,19.9531,78400.0
2008-12-02 10:05:00,31.8,31.87,31.65,31.8,73700.0,19.9594,20.0033,19.8652,19.9594,73700.0
2008-12-02 10:10:00,31.78,32.0,31.71,31.87,90900.0,19.9468,20.0849,19.9029,20.0033,90900.0
2008-12-02 10:15:00,31.87,32.02,31.69,31.72,112500.0,20.0033,20.0975,19.8904,19.9092,112500.0
2008-12-02 10:20:00,31.73,31.91,31.61,31.88,96500.0,19.9155,20.0284,19.8401,20.0096,96500.0
2008-12-02 10:25:00,31.85,31.87,31.56,31.64,73100.0,19.9908,20.0033,19.8088,19.859,73100.0
2008-12-02 10:30:00,31.64,31.8,31.62,31.67,106700.0,19.859,19.9594,19.8464,19.8778,106700.0
2008-12-02 10:35:00,31.69,31.71,31.56,31.64,115100.0,19.8904,19.9029,19.8088,19.859,115100.0
2008-12-02 10:40:00,31.64,31.73,31.4,31.44,109600.0,19.859,19.9155,19.7083,19.7334,109600.0
2008-12-02 10:45:00,31.44,31.75,31.43,31.49,65600.0,19.7334,19.928,19.7272,19.7648,65600.0
2008-12-02 10:50:00,31.49,31.64,31.44,31.52,52300.0,19.7648,19.859,19.7334,19.7837,52300.0
2008-12-02 10:55:00,31.54,31.75,31.48,31.64,54700.0,19.7962,19.928,19.7585,19.859,54700.0
2008-12-02 11:00:00,31.59,31.67,31.56,31.59,66100.0,19.8276,19.8778,19.8088,19.8276,66100.0
2008-12-02 11:05:00,31.57,31.58,31.45,31.48,77600.0,19.815,19.8213,19.7397,19.7585,77600.0
2008-12-02 11:10:00,31.49,31.52,31.24,31.27,101300.0,19.7648,19.7837,19.6079,19.6267,101300.0
2008-12-02 11:15:00,31.27,31.36,31.21,31.24,85400.0,19.6267,19.6832,19.5891,19.6079,85400.0
2008-12-02 11:20:00,31.26,31.47,31.24,31.31,73800.0,19.6205,19.7523,19.6079,19.6518,73800.0
2008-12-02 11:25:00,31.31,31.72,31.24,31.4,59600.0,19.6518,19.9092,19.6079,19.7083,59600.0
2008-12-02 11:30:00,31.4,31.54,31.33,31.33,79500.0,19.7083,19.7962,19.6644,19.6644,79500.0
2008-12-02 11:35:00,31.32,31.36,31.2,31.21,46400.0,19.6581,19.6832,19.5828,19.5891,46400.0
2008-12-02 11:40:00,31.21,31.25,31.13,31.18,63500.0,19.5891,19.6142,19.5389,19.5703,63500.0
2008-12-02 11:45:00,31.18,31.47,31.1,31.44,57700.0,19.5703,19.7523,19.52,19.7334,57700.0
2008-12-02 11:50:00,31.44,31.5,31.3,31.39,43300.0,19.7334,19.7711,19.6456,19.7021,43300.0
2008-12-02 11:55:00,31.39,31.47,31.34,31.34,76600.0,19.7021,19.7523,19.6707,19.6707,76600.0
2008-12-02 12:00:00,31.35,31.4,31.34,31.34,50500.0,19.677,19.7083,19.6707,19.6707,50500.0
2008-12-02 12:05:00,31.33,31.45,31.33,31.41,45100.0,19.6644,19.7397,19.6644,19.7146,45100.0
2008-12-02 12:10:00,31.41,31.42,31.27,31.36,53900.0,19.7146,19.7209,19.6267,19.6832,53900.0
2008-12-02 12:15:00,31.37,31.37,31.28,31.32,49100.0,19.6895,19.6895,19.633,19.6581,49100.0
2008-12-02 12:20:00,31.31,31.45,31.31,31.43,46300.0,19.6518,19.7397,19.6518,19.7272,46300.0
2008-12-02 12:25:00,31.42,31.49,31.37,31.43,66400.0,19.7209,19.7648,19.6895,19.7272,66400.0
2008-12-02 12:30:00,31.45,31.51,31.37,31.44,35700.0,19.7397,19.7774,19.6895,19.7334,35700.0
2008-12-02 12:35:00,31.43,31.53,31.43,31.5,50400.0,19.7272,19.7899,19.7272,19.7711,50400.0
2008-12-02 12:40:00,31.49,31.51,31.41,31.48,253500.0,19.7648,19.7774,19.7146,19.7585,253500.0
2008-12-02 12:45:00,31.48,31.51,31.41,31.48,36300.0,19.7585,19.7774,19.7146,19.7585,36300.0
2008-12-02 12:50:00,31.47,31.5,31.4,31.47,24800.0,19.7523,19.7711,19.7083,19.7523,24800.0
2008-12-02 12:55:00,31.47,31.57,31.46,31.56,49900.0,19.7523,19.815,19.746,19.8088,49900.0
2008-12-02 13:00:00,31.54,31.6,31.49,31.53,48000.0,19.7962,19.8339,19.7648,19.7899,48000.0
2008-12-02 13:05:00,31.52,31.58,31.48,31.52,43000.0,19.7837,19.8213,19.7585,19.7837,43000.0
2008-12-02 13:10:00,31.51,31.68,31.5,31.65,52900.0,19.7774,19.8841,19.7711,19.8652,52900.0
2008-12-02 13:15:00,31.64,31.65,31.55,31.55,49300.0,19.859,19.8652,19.8025,19.8025,49300.0
2008-12-02 13:20:00,31.54,31.59,31.49,31.52,60900.0,19.7962,19.8276,19.7648,19.7837,60900.0
2008-12-02 13:25:00,31.5,31.6,31.5,31.57,40400.0,19.7711,19.8339,19.7711,19.815,40400.0
2008-12-02 13:30:00,31.55,31.57,31.27,31.32,56400.0,19.8025,19.815,19.6267,19.6581,56400.0
2008-12-02 13:35:00,31.31,31.39,31.25,31.28,30200.0,19.6518,19.7021,19.6142,19.633,30200.0
2008-12-02 13:40:00,31.28,31.47,31.25,31.38,73200.0,19.633,19.7523,19.6142,19.6958,73200.0
2008-12-02 13:45:00,31.38,31.39,31.3,31.36,95700.0,19.6958,19.7021,19.6456,19.6832,95700.0
2008-12-02 13:50:00,31.35,31.44,31.32,31.39,65000.0,19.677,19.7334,19.6581,19.7021,65000.0
2008-12-02 13:55:00,31.39,31.44,31.3,31.38,69400.0,19.7021,19.7334,19.6456,19.6958,69400.0
2008-12-02 14:00:00,31.37,31.43,31.1,31.1,51100.0,19.6895,19.7272,19.52,19.52,51100.0
2008-12-02 14:05:00,31.11,31.14,31.0,31.05,68300.0,19.5263,19.5451,19.4573,19.4887,68300.0
2008-12-02 14:10:00,31.04,31.18,31.01,31.1,56000.0,19.4824,19.5703,19.4635,19.52,56000.0
2008-12-02 14:15:00,31.09,31.11,30.96,31.05,48000.0,19.5138,19.5263,19.4322,19.4887,48000.0
2008-12-02 14:20:00,31.05,31.05,30.85,31.0,59400.0,19.4887,19.4887,19.3631,19.4573,59400.0
2008-12-02 14:25:00,31.0,31.04,30.8,31.04,57000.0,19.4573,19.4824,19.3317,19.4824,57000.0
2008-12-02 14:30:00,31.04,31.2,30.96,31.07,53500.0,19.4824,19.5828,19.4322,19.5012,53500.0
2008-12-02 14:35:00,31.09,31.24,31.0,31.23,53200.0,19.5138,19.6079,19.4573,19.6016,53200.0
2008-12-02 14:40:00,31.22,31.3,31.13,31.18,39700.0,19.5954,19.6456,19.5389,19.5703,39700.0
2008-12-02 14:45:00,31.18,31.28,31.15,31.18,40900.0,19.5703,19.633,19.5514,19.5703,40900.0
2008-12-02 14:50:00,31.18,31.32,31.11,31.26,67700.0,19.5703,19.6581,19.5263,19.6205,67700.0
2008-12-02 14:55:00,31.26,31.43,31.24,31.4,44900.0,19.6205,19.7272,19.6079,19.7083,44900.0
2008-12-02 15:00:00,31.39,31.41,31.24,31.32,61300.0,19.7021,19.7146,19.6079,19.6581,61300.0
2008-12-02 15:05:00,31.32,31.34,31.0,31.12,66300.0,19.6581,19.6707,19.4573,19.5326,66300.0
2008-12-02 15:10:00,31.1,31.22,31.01,31.12,71000.0,19.52,19.5954,19.4635,19.5326,71000.0
2008-12-02 15:15:00,31.13,31.53,31.13,31.52,88700.0,19.5389,19.7899,19.5389,19.7837,88700.0
2008-12-02 15:20:00,31.54,31.74,31.45,31.7,117900.0,19.7962,19.9217,19.7397,19.8966,117900.0
2008-12-02 15:25:00,31.71,31.83,31.61,31.72,132200.0,19.9029,19.9782,19.8401,19.9092,132200.0
2008-12-02 15:30:00,31.72,31.9,31.69,31.87,127700.0,19.9092,20.0222,19.8904,20.0033,127700.0
2008-12-02 15:35:00,31.87,31.97,31.72,31.73,120700.0,20.0033,20.0661,19.9092,19.9155,120700.0
2008-12-02 15:40:00,31.71,31.82,31.57,31.81,217400.0,19.9029,19.9719,19.815,19.9657,217400.0
2008-12-02 15:45:00,31.8,31.89,31.35,31.41,149400.0,19.9594,20.0159,19.677,19.7146,149400.0
2008-12-02 15:50:00,31.42,31.78,31.35,31.68,256600.0,19.7209,19.9468,19.677,19.8841,256600.0
2008-12-02 15:55:00,31.68,32.04,31.66,32.03,277700.0,19.8841,20.11,19.8715,20.1038,277700.0
2008-12-03 09:30:00,31.25,31.32,31.04,31.06,75500.0,19.6142,19.6581,19.4824,19.4949,75500.0
2008-12-03 09:35:00,31.07,31.73,31.06,31.71,82000.0,19.5012,19.9155,19.4949,19.9029,82000.0
2008-12-03 09:40:00,31.71,32.02,31.52,31.96,107000.0,19.9029,20.0975,19.7837,20.0598,107000.0
2008-12-03 09:45:00,31.96,32.03,31.58,31.61,107600.0,20.0598,20.1038,19.8213,19.8401,107600.0
2008-12-03 09:50:00,31.61,31.68,31.5,31.51,63100.0,19.8401,19.8841,19.7711,19.7774,63100.0
2008-12-03 09:55:00,31.51,31.51,31.21,31.28,94200.0,19.7774,19.7774,19.5891,19.633,94200.0
2008-12-03 10:00:00,31.28,31.44,31.08,31.37,154500.0,19.633,19.7334,19.5075,19.6895,154500.0
2008-12-03 10:05:00,31.39,31.55,31.26,31.32,115600.0,19.7021,19.8025,19.6205,19.6581,115600.0
2008-12-03 10:10:00,31.33,31.49,31.21,31.4,154400.0,19.6644,19.7648,19.5891,19.7083,154400.0
2008-12-03 10:15:00,31.43,31.79,31.42,31.61,89000.0,19.7272,19.9531,19.7209,19.8401,89000.0
2008-12-03 10:20:00,31.61,31.75,31.6,31.7,56000.0,19.8401,19.928,19.8339,19.8966,56000.0
2008-12-03 10:25:00,31.7,32.03,31.7,32.03,72600.0,19.8966,20.1038,19.8966,20.1038,72600.0
2008-12-03 10:30:00,32.03,32.14,32.02,32.08,78600.0,20.1038,20.1728,20.0975,20.1351,78600.0
2008-12-03 10:35:00,32.1,32.14,31.92,32.02,68000.0,20.1477,20.1728,20.0347,20.0975,68000.0
2008-12-03 10:40:00,32.04,32.09,31.95,32.02,45500.0,20.11,20.1414,20.0535,20.0975,45500.0
2008-12-03 10:45:00,32.04,32.41,32.01,32.36,78300.0,20.11,20.3423,20.0912,20.3109,78300.0
2008-12-03 10:50:00,32.37,32.48,32.37,32.48,47700.0,20.3172,20.3862,20.3172,20.3862,47700.0
2008-12-03 10:55:00,32.47,32.6,32.39,32.57,51400.0,20.3799,20.4615,20.3297,20.4427,51400.0
2008-12-03 11:00:00,32.59,32.62,32.52,32.57,141900.0,20.4552,20.4741,20.4113,20.4427,141900.0
2008-12-03 11:05:00,32.56,32.6,32.24,32.28,108900.0,20.4364,20.4615,20.2356,20.2607,108900.0
2008-12-03 11:10:00,32.27,32.53,32.27,32.53,68500.0,20.2544,20.4176,20.2544,20.4176,68500.0
2008-12-03 11:15:00,32.55,32.87,32.54,32.78,80100.0,20.4301,20.631,20.4239,20.5745,80100.0
2008-12-03 11:20:00,32.78,32.78,32.65,32.73,63000.0,20.5745,20.5745,20.4929,20.5431,63000.0
2008-12-03 11:25:00,32.72,32.82,32.48,32.53,66900.0,20.5368,20.5996,20.3862,20.4176,66900.0
2008-12-03 11:30:00,32.54,32.77,32.53,32.66,59700.0,20.4239,20.5682,20.4176,20.4992,59700.0
2008-12-03 11:35:00,32.65,32.68,32.56,32.66,70600.0,20.4929,20.5117,20.4364,20.4992,70600.0
2008-12-03 11:40:00,32.65,32.84,32.65,32.7,84900.0,20.4929,20.6122,20.4929,20.5243,84900.0
2008-12-03 11:45:00,32.68,32.79,32.62,32.79,95900.0,20.5117,20.5808,20.4741,20.5808,95900.0
2008-12-03 11:50:00,32.78,32.99,32.67,32.99,67900.0,20.5745,20.7063,20.5055,20.7063,67900.0
2008-12-03 11:55:00,33.0,33.14,32.95,33.06,65600.0,20.7126,20.8005,20.6812,20.7502,65600.0
2008-12-03 12:00:00,33.06,33.07,32.72,32.73,51000.0,20.7502,20.7565,20.5368,20.5431,51000.0
2008-12-03 12:05:00,32.73,32.77,32.5,32.52,59200.0,20.5431,20.5682,20.3988,20.4113,59200.0
2008-12-03 12:10:00,32.52,32.78,32.52,32.58,67300.0,20.4113,20.5745,20.4113,20.449,67300.0
2008-12-03 12:15:00,32.58,32.75,32.44,32.44,51800.0,20.449,20.5557,20.3611,20.3611,51800.0
2008-12-03 12:20:00,32.43,32.67,32.41,32.54,42000.0,20.3548,20.5055,20.3423,20.4239,42000.0
2008-12-03 12:25:00,32.55,32.74,32.53,32.65,34800.0,20.4301,20.5494,20.4176,20.4929,34800.0
2008-12-03 12:30:00,32.67,32.75,32.46,32.48,86300.0,20.5055,20.5557,20.3736,20.3862,86300.0
2008-12-03 12:35:00,32.48,32.62,32.34,32.44,68000.0,20.3862,20.4741,20.2983,20.3611,68000.0
2008-12-03 12:40:00,32.44,32.44,32.11,32.13,57500.0,20.3611,20.3611,20.154,20.1665,57500.0
2008-12-03 12:45:00,32.15,32.34,32.11,32.14,99400.0,20.1791,20.2983,20.154,20.1728,99400.0
2008-12-03 12:50:00,32.15,32.24,32.05,32.22,48500.0,20.1791,20.2356,20.1163,20.223,48500.0
2008-12-03 12:55:00,32.24,32.37,32.1,32.15,44700.0,20.2356,20.3172,20.1477,20.1791,44700.0
2008-12-03 13:00:00,32.16,32.24,32.11,32.21,38900.0,20.1854,20.2356,20.154,20.2167,38900.0
2008-12-03 13:05:00,32.2,32.23,32.1,32.14,31000.0,20.2105,20.2293,20.1477,20.1728,31000.0
2008-12-03 13:10:00,32.13,32.31,32.12,32.29,46300.0,20.1665,20.2795,20.1602,20.2669,46300.0
2008-12-03 13:15:00,32.29,32.34,32.23,32.24,41400.0,20.2669,20.2983,20.2293,20.2356,41400.0
2008-12-03 13:20:00,32.25,32.36,31.98,32.0,37700.0,20.2418,20.3109,20.0724,20.0849,37700.0
2008-12-03 13:25:00,32.0,32.0,31.89,31.93,55000.0,20.0849,20.0849,20.0159,20.041,55000.0
2008-12-03 13:30:00,31.92,31.95,31.75,31.83,33100.0,20.0347,20.0535,19.928,19.9782,33100.0
2008-12-03 13:35:00,31.83,31.85,31.67,31.68,44100.0,19.9782,19.9908,19.8778,19.8841,44100.0
2008-12-03 13:40:00,31.68,31.69,31.47,31.56,80000.0,19.8841,19.8904,19.7523,19.8088,80000.0
2008-12-03 13:45:00,31.56,31.59,31.4,31.51,65000.0,19.8088,19.8276,19.7083,19.7774,65000.0
2008-12-03 13:50:00,31.49,31.56,31.39,31.46,78800.0,19.7648,19.8088,19.7021,19.746,78800.0
2008-12-03 13:55:00,31.47,31.69,31.45,31.59,54900.0,19.7523,19.8904,19.7397,19.8276,54900.0
2008-12-03 14:00:00,31.59,31.75,31.52,31.75,74000.0,19.8276,19.928,19.7837,19.928,74000.0
2008-12-03 14:05:00,31.74,31.75,31.39,31.72,82300.0,19.9217,19.928,19.7021,19.9092,82300.0
2008-12-03 14:10:00,31.73,31.85,31.61,31.67,91000.0,19.9155,19.9908,19.8401,19.8778,91000.0
2008-12-03 14:15:00,31.69,31.92,31.65,31.85,81300.0,19.8904,20.0347,19.8652,19.9908,81300.0
2008-12-03 14:20:00,31.85,31.98,31.76,31.94,75100.0,19.9908,20.0724,19.9343,20.0473,75100.0
2008-12-03 14:25:00,31.95,32.29,31.95,32.21,97400.0,20.0535,20.2669,20.0535,20.2167,97400.0
2008-12-03 14:30:00,32.21,32.6,32.19,32.5,132400.0,20.2167,20.4615,20.2042,20.3988,132400.0
2008-12-03 14:35:00,32.51,32.62,32.4,32.49,116400.0,20.405,20.4741,20.336,20.3925,116400.0
2008-12-03 14:40:00,32.5,32.74,32.47,32.65,71300.0,20.3988,20.5494,20.3799,20.4929,71300.0
2008-12-03 14:45:00,32.65,32.99,32.65,32.83,85000.0,20.4929,20.7063,20.4929,20.6059,85000.0
2008-12-03 14:50:00,32.83,33.04,32.81,32.85,76100.0,20.6059,20.7377,20.5933,20.6184,76100.0
2008-12-03 14:55:00,32.86,32.96,32.65,32.68,63900.0,20.6247,20.6875,20.4929,20.5117,63900.0
2008-12-03 15:00:00,32.66,32.79,32.42,32.56,84900.0,20.4992,20.5808,20.3485,20.4364,84900.0
2008-12-03 15:05:00,32.57,33.01,32.54,32.88,106400.0,20.4427,20.7189,20.4239,20.6373,106400.0
2008-12-03 15:10:00,32.88,33.02,32.76,32.83,251800.0,20.6373,20.7251,20.5619,20.6059,251800.0
2008-12-03 15:15:00,32.84,32.99,32.6,32.96,112700.0,20.6122,20.7063,20.4615,20.6875,112700.0
2008-12-03 15:20:00,32.98,33.13,32.87,32.97,135500.0,20.7,20.7942,20.631,20.6938,135500.0
2008-12-03 15:25:00,32.98,33.08,32.82,33.08,127900.0,20.7,20.7628,20.5996,20.7628,127900.0
2008-12-03 15:30:00,33.07,33.25,32.84,33.21,169100.0,20.7565,20.8695,20.6122,20.8444,169100.0
2008-12-03 15:35:00,33.2,33.37,33.08,33.28,202400.0,20.8381,20.9448,20.7628,20.8883,202400.0
2008-12-03 15:40:00,33.27,33.61,33.27,33.55,200900.0,20.882,21.0955,20.882,21.0578,200900.0
2008-12-03 15:45:00,33.56,33.64,33.36,33.5,267500.0,21.0641,21.1143,20.9385,21.0264,267500.0
2008-12-03 15:50:00,33.5,33.75,33.41,33.75,208500.0,21.0264,21.1833,20.9699,21.1833,208500.0
2008-12-03 15:55:00,33.75,33.82,33.63,33.67,246200.0,21.1833,21.2273,21.108,21.1331,246200.0
2008-12-04 09:30:00,33.19,33.68,33.01,33.25,46900.0,20.8318,21.1394,20.7189,20.8695,46900.0
2008-12-04 09:35:00,33.24,33.28,32.87,33.04,55000.0,20.8632,20.8883,20.631,20.7377,55000.0
2008-12-04 09:40:00,33.06,33.5,33.06,33.28,74900.0,20.7502,21.0264,20.7502,20.8883,74900.0
2008-12-04 09:45:00,33.26,33.4,33.17,33.26,112500.0,20.8758,20.9636,20.8193,20.8758,112500.0
2008-12-04 09:50:00,33.26,33.35,33.12,33.3,106600.0,20.8758,20.9323,20.7879,20.9009,106600.0
2008-12-04 09:55:00,33.32,33.54,33.18,33.18,70400.0,20.9134,21.0515,20.8256,20.8256,70400.0
2008-12-04 10:00:00,33.17,33.8,33.09,33.58,74200.0,20.8193,21.2147,20.7691,21.0766,74200.0
2008-12-04 10:05:00,33.57,33.6,33.04,33.17,48500.0,21.0703,21.0892,20.7377,20.8193,48500.0
2008-12-04 10:10:00,33.14,33.26,32.95,33.06,48200.0,20.8005,20.8758,20.6812,20.7502,48200.0
2008-12-04 10:15:00,33.06,33.22,32.97,33.05,35500.0,20.7502,20.8507,20.6938,20.744,35500.0
2008-12-04 10:20:00,33.06,33.29,33.0,33.17,39800.0,20.7502,20.8946,20.7126,20.8193,39800.0
2008-12-04 10:25:00,33.17,33.21,32.96,32.98,59200.0,20.8193,20.8444,20.6875,20.7,59200.0
2008-12-04 10:30:00,32.98,33.08,32.8,33.07,74200.0,20.7,20.7628,20.5871,20.7565,74200.0
2008-12-04 10:35:00,33.06,33.25,32.84,33.12,76300.0,20.7502,20.8695,20.6122,20.7879,76300.0
2008-12-04 10:40:00,33.12,33.19,33.01,33.03,36000.0,20.7879,20.8318,20.7189,20.7314,36000.0
2008-12-04 10:45:00,33.05,33.09,32.93,32.99,56700.0,20.744,20.7691,20.6686,20.7063,56700.0
2008-12-04 10:50:00,33.0,33.29,32.9,33.24,56200.0,20.7126,20.8946,20.6498,20.8632,56200.0
2008-12-04 10:55:00,33.24,33.39,33.24,33.3,27300.0,20.8632,20.9574,20.8632,20.9009,27300.0
2008-12-04 11:00:00,33.3,33.39,33.19,33.36,35100.0,20.9009,20.9574,20.8318,20.9385,35100.0
2008-12-04 11:05:00,33.35,33.35,32.93,32.97,42500.0,20.9323,20.9323,20.6686,20.6938,42500.0
2008-12-04 11:10:00,32.94,33.05,32.82,33.04,33000.0,20.6749,20.744,20.5996,20.7377,33000.0
2008-12-04 11:15:00,33.06,33.19,32.94,32.97,35700.0,20.7502,20.8318,20.6749,20.6938,35700.0
2008-12-04 11:20:00,32.96,33.1,32.85,33.09,62200.0,20.6875,20.7753,20.6184,20.7691,62200.0
2008-12-04 11:25:00,33.09,33.1,32.79,32.8,62600.0,20.7691,20.7753,20.5808,20.5871,62600.0
2008-12-04 11:30:00,32.79,32.81,32.6,32.71,73900.0,20.5808,20.5933,20.4615,20.5306,73900.0
2008-12-04 11:35:00,32.69,32.72,32.51,32.67,46900.0,20.518,20.5368,20.405,20.5055,46900.0
2008-12-04 11:40:00,32.67,32.74,32.52,32.53,47400.0,20.5055,20.5494,20.4113,20.4176,47400.0
2008-12-04 11:45:00,32.53,32.74,32.52,32.63,42000.0,20.4176,20.5494,20.4113,20.4803,42000.0
2008-12-04 11:50:00,32.61,32.65,32.57,32.61,36900.0,20.4678,20.4929,20.4427,20.4678,36900.0
2008-12-04 11:55:00,32.62,32.72,32.47,32.47,58300.0,20.4741,20.5368,20.3799,20.3799,58300.0
2008-12-04 12:00:00,32.49,32.56,32.32,32.38,60700.0,20.3925,20.4364,20.2858,20.3234,60700.0
2008-12-04 12:05:00,32.36,32.55,32.36,32.53,66600.0,20.3109,20.4301,20.3109,20.4176,66600.0
2008-12-04 12:10:00,32.54,32.6,32.45,32.45,72600.0,20.4239,20.4615,20.3674,20.3674,72600.0
2008-12-04 12:15:00,32.45,32.58,32.41,32.45,43400.0,20.3674,20.449,20.3423,20.3674,43400.0
2008-12-04 12:20:00,32.45,32.59,32.34,32.56,77800.0,20.3674,20.4552,20.2983,20.4364,77800.0
2008-12-04 12:25:00,32.58,32.65,32.52,32.63,58500.0,20.449,20.4929,20.4113,20.4803,58500.0
2008-12-04 12:30:00,32.63,32.63,32.5,32.61,67800.0,20.4803,20.4803,20.3988,20.4678,67800.0
2008-12-04 12:35:00,32.6,32.66,32.45,32.62,33700.0,20.4615,20.4992,20.3674,20.4741,33700.0
2008-12-04 12:40:00,32.62,32.7,32.6,32.62,16200.0,20.4741,20.5243,20.4615,20.4741,16200.0
2008-12-04 12:45:00,32.62,32.69,32.57,32.62,18900.0,20.4741,20.518,20.4427,20.4741,18900.0
2008-12-04 12:50:00,32.6,32.61,32.45,32.55,28800.0,20.4615,20.4678,20.3674,20.4301,28800.0
2008-12-04 12:55:00,32.54,32.68,32.5,32.51,26400.0,20.4239,20.5117,20.3988,20.405,26400.0
2008-12-04 13:00:00,32.51,32.65,32.45,32.6,67400.0,20.405,20.4929,20.3674,20.4615,67400.0
2008-12-04 13:05:00,32.59,32.71,32.52,32.53,42200.0,20.4552,20.5306,20.4113,20.4176,42200.0
2008-12-04 13:10:00,32.52,32.58,32.38,32.48,29900.0,20.4113,20.449,20.3234,20.3862,29900.0
2008-12-04 13:15:00,32.48,32.5,32.4,32.44,22100.0,20.3862,20.3988,20.336,20.3611,22100.0
2008-12-04 13:20:00,32.43,32.53,32.39,32.5,22600.0,20.3548,20.4176,20.3297,20.3988,22600.0
2008-12-04 13:25:00,32.5,32.51,32.33,32.33,24900.0,20.3988,20.405,20.2921,20.2921,24900.0
2008-12-04 13:30:00,32.35,32.45,32.29,32.4,34400.0,20.3046,20.3674,20.2669,20.336,34400.0
2008-12-04 13:35:00,32.41,32.54,32.4,32.46,28400.0,20.3423,20.4239,20.336,20.3736,28400.0
2008-12-04 13:40:00,32.45,32.45,32.32,32.34,32400.0,20.3674,20.3674,20.2858,20.2983,32400.0
2008-12-04 13:45:00,32.33,32.58,32.3,32.55,31600.0,20.2921,20.449,20.2732,20.4301,31600.0
2008-12-04 13:50:00,32.53,32.61,32.46,32.52,51100.0,20.4176,20.4678,20.3736,20.4113,51100.0
2008-12-04 13:55:00,32.52,32.56,32.38,32.44,38000.0,20.4113,20.4364,20.3234,20.3611,38000.0
2008-12-04 14:00:00,32.44,32.64,32.41,32.51,49400.0,20.3611,20.4866,20.3423,20.405,49400.0
2008-12-04 14:05:00,32.49,32.65,32.46,32.49,40300.0,20.3925,20.4929,20.3736,20.3925,40300.0
2008-12-04 14:10:00,32.49,32.59,32.43,32.45,55100.0,20.3925,20.4552,20.3548,20.3674,55100.0
2008-12-04 14:15:00,32.44,32.44,32.3,32.34,48500.0,20.3611,20.3611,20.2732,20.2983,48500.0
2008-12-04 14:20:00,32.35,32.57,32.33,32.47,29000.0,20.3046,20.4427,20.2921,20.3799,29000.0
2008-12-04 14:25:00,32.47,32.48,32.29,32.43,47200.0,20.3799,20.3862,20.2669,20.3548,47200.0
2008-12-04 14:30:00,32.44,32.77,32.42,32.71,55100.0,20.3611,20.5682,20.3485,20.5306,55100.0
2008-12-04 14:35:00,32.71,32.73,32.55,32.68,41800.0,20.5306,20.5431,20.4301,20.5117,41800.0
2008-12-04 14:40:00,32.66,32.69,32.36,32.39,56800.0,20.4992,20.518,20.3109,20.3297,56800.0
2008-12-04 14:45:00,32.39,32.45,32.21,32.4,67900.0,20.3297,20.3674,20.2167,20.336,67900.0
2008-12-04 14:50:00,32.4,32.46,32.31,32.38,41800.0,20.336,20.3736,20.2795,20.3234,41800.0
2008-12-04 14:55:00,32.38,32.53,32.25,32.26,50600.0,20.3234,20.4176,20.2418,20.2481,50600.0
2008-12-04 15:00:00,32.25,32.3,32.02,32.04,54800.0,20.2418,20.2732,20.0975,20.11,54800.0
2008-12-04 15:05:00,32.03,32.06,31.89,32.03,121200.0,20.1038,20.1226,20.0159,20.1038,121200.0
2008-12-04 15:10:00,32.03,32.15,31.73,31.73,65300.0,20.1038,20.1791,19.9155,19.9155,65300.0
2008-12-04 15:15:00,31.71,31.74,31.5,31.62,105200.0,19.9029,19.9217,19.7711,19.8464,105200.0
2008-12-04 15:20:00,31.62,31.67,31.3,31.44,130500.0,19.8464,19.8778,19.6456,19.7334,130500.0
2008-12-04 15:25:00,31.43,31.57,31.2,31.21,128100.0,19.7272,19.815,19.5828,19.5891,128100.0
2008-12-04 15:30:00,31.19,31.39,31.1,31.11,133500.0,19.5765,19.7021,19.52,19.5263,133500.0
2008-12-04 15:35:00,31.11,31.17,31.02,31.04,154200.0,19.5263,19.564,19.4698,19.4824,154200.0
2008-12-04 15:40:00,31.03,31.24,30.9,31.16,230000.0,19.4761,19.6079,19.3945,19.5577,230000.0
2008-12-04 15:45:00,31.16,31.43,31.05,31.17,199800.0,19.5577,19.7272,19.4887,19.564,199800.0
2008-12-04 15:50:00,31.18,31.26,30.96,31.22,190800.0,19.5703,19.6205,19.4322,19.5954,190800.0
2008-12-04 15:55:00,31.21,31.64,31.1,31.58,301500.0,19.5891,19.859,19.52,19.8213,301500.0
2008-12-05 09:30:00,31.13,31.39,30.95,30.97,69700.0,19.5389,19.7021,19.4259,19.4384,69700.0
2008-12-05 09:35:00,31.01,31.25,30.91,31.16,74900.0,19.4635,19.6142,19.4008,19.5577,74900.0
2008-12-05 09:40:00,31.16,31.4,30.94,30.94,65900.0,19.5577,19.7083,19.4196,19.4196,65900.0
2008-12-05 09:45:00,30.95,31.14,30.65,30.67,61600.0,19.4259,19.5451,19.2376,19.2501,61600.0
2008-12-05 09:50:00,30.7,30.98,30.65,30.96,67500.0,19.269,19.4447,19.2376,19.4322,67500.0
2008-12-05 09:55:00,30.92,30.95,30.59,30.6,29900.0,19.4071,19.4259,19.1999,19.2062,29900.0
2008-12-05 10:00:00,30.57,30.8,30.53,30.57,60400.0,19.1874,19.3317,19.1623,19.1874,60400.0
2008-12-05 10:05:00,30.59,30.71,30.41,30.45,68100.0,19.1999,19.2753,19.087,19.1121,68100.0
2008-12-05 10:10:00,30.46,30.54,30.3,30.39,71200.0,19.1183,19.1686,19.0179,19.0744,71200.0
2008-12-05 10:15:00,30.39,30.57,30.37,30.42,71900.0,19.0744,19.1874,19.0619,19.0932,71900.0
2008-12-05 10:20:00,30.41,30.5,30.31,30.36,69700.0,19.087,19.1434,19.0242,19.0556,69700.0
2008-12-05 10:25:00,30.38,30.54,30.35,30.48,47500.0,19.0681,19.1686,19.0493,19.1309,47500.0
2008-12-05 10:30:00,30.47,30.62,30.41,30.45,52900.0,19.1246,19.2188,19.087,19.1121,52900.0
2008-12-05 10:35:00,30.42,30.43,30.22,30.36,62900.0,19.0932,19.0995,18.9677,19.0556,62900.0
2008-12-05 10:40:00,30.35,30.37,30.05,30.11,55200.0,19.0493,19.0619,18.861,18.8987,55200.0
2008-12-05 10:45:00,30.09,30.43,30.08,30.42,47800.0,18.8861,19.0995,18.8798,19.0932,47800.0
2008-12-05 10:50:00,30.42,30.48,30.23,30.33,49200.0,19.0932,19.1309,18.974,19.0367,49200.0
2008-12-05 10:55:00,30.32,30.52,30.32,30.4,32100.0,19.0305,19.156,19.0305,19.0807,32100.0
2008-12-05 11:00:00,30.39,30.45,30.27,30.32,52400.0,19.0744,19.1121,18.9991,19.0305,52400.0
2008-12-05 11:05:00,30.32,30.39,30.22,30.32,85000.0,19.0305,19.0744,18.9677,19.0305,85000.0
2008-12-05 11:10:00,30.32,30.41,30.2,30.24,58100.0,19.0305,19.087,18.9552,18.9803,58100.0
2008-12-05 11:15:00,30.24,30.31,30.1,30.25,67600.0,18.9803,19.0242,18.8924,18.9865,67600.0
2008-12-05 11:20:00,30.25,30.27,30.03,30.05,41600.0,18.9865,18.9991,18.8484,18.861,41600.0
2008-12-05 11:25:00,30.04,30.08,30.01,30.05,31900.0,18.8547,18.8798,18.8359,18.861,31900.0
2008-12-05 11:30:00,30.05,30.2,30.01,30.13,49100.0,18.861,18.9552,18.8359,18.9112,49100.0
2008-12-05 11:35:00,30.12,30.28,30.06,30.28,37800.0,18.9049,19.0054,18.8673,19.0054,37800.0
2008-12-05 11:40:00,30.29,30.37,30.16,30.28,51500.0,19.0116,19.0619,18.93,19.0054,51500.0
2008-12-05 11:45:00,30.29,30.33,30.14,30.17,36400.0,19.0116,19.0367,18.9175,18.9363,36400.0
2008-12-05 11:50:00,30.19,30.5,30.18,30.46,51600.0,18.9489,19.1434,18.9426,19.1183,51600.0
2008-12-05 11:55:00,30.46,30.55,30.33,30.53,63500.0,19.1183,19.1748,19.0367,19.1623,63500.0
2008-12-05 12:00:00,30.53,30.72,30.49,30.49,93200.0,19.1623,19.2815,19.1372,19.1372,93200.0
2008-12-05 12:05:00,30.48,30.77,30.42,30.77,53300.0,19.1309,19.3129,19.0932,19.3129,53300.0
2008-12-05 12:10:00,30.76,30.76,30.55,30.71,39300.0,19.3066,19.3066,19.1748,19.2753,39300.0
2008-12-05 12:15:00,30.7,30.71,30.47,30.59,32700.0,19.269,19.2753,19.1246,19.1999,32700.0
2008-12-05 12:20:00,30.61,30.72,30.51,30.53,38900.0,19.2125,19.2815,19.1497,19.1623,38900.0
2008-12-05 12:25:00,30.51,30.77,30.51,30.76,45900.0,19.1497,19.3129,19.1497,19.3066,45900.0
2008-12-05 12:30:00,30.75,30.75,30.22,30.22,60100.0,19.3004,19.3004,18.9677,18.9677,60100.0
2008-12-05 12:35:00,30.22,30.35,30.22,30.3,37400.0,18.9677,19.0493,18.9677,19.0179,37400.0
2008-12-05 12:40:00,30.28,30.3,30.1,30.18,62500.0,19.0054,19.0179,18.8924,18.9426,62500.0
2008-12-05 12:45:00,30.2,30.26,30.14,30.15,46400.0,18.9552,18.9928,18.9175,18.9238,46400.0
2008-12-05 12:50:00,30.16,30.2,30.07,30.19,52900.0,18.93,18.9552,18.8736,18.9489,52900.0
2008-12-05 12:55:00,30.19,30.2,30.08,30.14,47400.0,18.9489,18.9552,18.8798,18.9175,47400.0
2008-12-05 13:00:00,30.14,30.34,30.12,30.25,37300.0,18.9175,19.043,18.9049,18.9865,37300.0
2008-12-05 13:05:00,30.26,30.48,30.26,30.45,39200.0,18.9928,19.1309,18.9928,19.1121,39200.0
2008-12-05 13:10:00,30.43,30.73,30.42,30.54,59700.0,19.0995,19.2878,19.0932,19.1686,59700.0
2008-12-05 13:15:00,30.57,30.66,30.45,30.46,33500.0,19.1874,19.2439,19.1121,19.1183,33500.0
2008-12-05 13:20:00,30.46,30.66,30.43,30.54,52900.0,19.1183,19.2439,19.0995,19.1686,52900.0
2008-12-05 13:25:00,30.54,30.59,30.35,30.37,36600.0,19.1686,19.1999,19.0493,19.0619,36600.0
2008-12-05 13:30:00,30.37,30.6,30.34,30.47,52800.0,19.0619,19.2062,19.043,19.1246,52800.0
2008-12-05 13:35:00,30.47,30.61,30.39,30.55,68600.0,19.1246,19.2125,19.0744,19.1748,68600.0
2008-12-05 13:40:00,30.57,30.8,30.47,30.79,55700.0,19.1874,19.3317,19.1246,19.3255,55700.0
2008-12-05 13:45:00,30.79,30.98,30.76,30.98,71600.0,19.3255,19.4447,19.3066,19.4447,71600.0
2008-12-05 13:50:00,30.98,31.14,30.85,30.99,75300.0,19.4447,19.5451,19.3631,19.451,75300.0
2008-12-05 13:55:00,31.01,31.24,30.97,30.97,68600.0,19.4635,19.6079,19.4384,19.4384,68600.0
2008-12-05 14:00:00,30.98,31.03,30.86,30.91,89900.0,19.4447,19.4761,19.3694,19.4008,89900.0
2008-12-05 14:05:00,30.92,31.02,30.61,30.61,104500.0,19.4071,19.4698,19.2125,19.2125,104500.0
2008-12-05 14:10:00,30.61,30.67,30.53,30.65,61100.0,19.2125,19.2501,19.1623,19.2376,61100.0
2008-12-05 14:15:00,30.66,30.72,30.38,30.51,85300.0,19.2439,19.2815,19.0681,19.1497,85300.0
2008-12-05 14:20:00,30.51,30.75,30.45,30.72,106600.0,19.1497,19.3004,19.1121,19.2815,106600.0
2008-12-05 14:25:00,30.73,30.77,30.44,30.46,93900.0,19.2878,19.3129,19.1058,19.1183,93900.0
2008-12-05 14:30:00,30.46,30.76,30.43,30.75,67800.0,19.1183,19.3066,19.0995,19.3004,67800.0
2008-12-05 14:35:00,30.77,30.8,30.55,30.78,100800.0,19.3129,19.3317,19.1748,19.3192,100800.0
2008-12-05 14:40:00,30.79,31.05,30.79,31.04,84500.0,19.3255,19.4887,19.3255,19.4824,84500.0
2008-12-05 14:45:00,31.05,31.56,31.0,31.52,149600.0,19.4887,19.8088,19.4573,19.7837,149600.0
2008-12-05 14:50:00,31.52,31.53,31.19,31.19,109900.0,19.7837,19.7899,19.5765,19.5765,109900.0
2008-12-05 14:55:00,31.19,31.28,31.05,31.09,162400.0,19.5765,19.633,19.4887,19.5138,162400.0
2008-12-05 15:00:00,31.09,31.2,30.79,30.89,128700.0,19.5138,19.5828,19.3255,19.3882,128700.0
2008-12-05 15:05:00,30.91,31.1,30.8,30.89,121800.0,19.4008,19.52,19.3317,19.3882,121800.0
2008-12-05 15:10:00,30.88,31.15,30.83,31.06,93600.0,19.382,19.5514,19.3506,19.4949,93600.0
2008-12-05 15:15:00,31.07,31.28,31.07,31.19,108300.0,19.5012,19.633,19.5012,19.5765,108300.0
2008-12-05 15:20:00,31.19,31.19,30.96,31.09,98300.0,19.5765,19.5765,19.4322,19.5138,98300.0
2008-12-05 15:25:00,31.08,31.19,31.03,31.08,83500.0,19.5075,19.5765,19.4761,19.5075,83500.0
2008-12-05 15:30:00,31.09,31.29,31.09,31.09,176900.0,19.5138,19.6393,19.5138,19.5138,176900.0
2008-12-05 15:35:00,31.1,31.16,31.0,31.09,251500.0,19.52,19.5577,19.4573,19.5138,251500.0
2008-12-05 15:40:00,31.1,31.2,30.98,31.13,385300.0,19.52,19.5828,19.4447,19.5389,385300.0
2008-12-05 15:45:00,31.1,31.23,30.96,31.07,298000.0,19.52,19.6016,19.4322,19.5012,298000.0
2008-12-05 15:50:00,31.06,31.16,31.01,31.09,283300.0,19.4949,19.5577,19.4635,19.5138,283300.0
2008-12-05 15:55:00,31.1,31.29,31.1,31.27,400000.0,19.52,19.6393,19.52,19.6267,400000.0
2008-12-08 09:30:00,32.2,33.49,32.04,33.07,233200.0,20.2105,21.0201,20.11,20.7565,233200.0
2008-12-08 09:35:00,33.12,33.3,32.81,33.03,153500.0,20.7879,20.9009,20.5933,20.7314,153500.0
2008-12-08 09:40:00,33.07,33.29,33.03,33.22,103600.0,20.7565,20.8946,20.7314,20.8507,103600.0
2008-12-08 09:45:00,33.22,33.24,33.06,33.21,121900.0,20.8507,20.8632,20.7502,20.8444,121900.0
2008-12-08 09:50:00,33.2,33.24,33.07,33.08,137800.0,20.8381,20.8632,20.7565,20.7628,137800.0
2008-12-08 09:55:00,33.06,33.2,33.0,33.02,231700.0,20.7502,20.8381,20.7126,20.7251,231700.0
2008-12-08 10:00:00,33.03,33.2,33.01,33.2,98200.0,20.7314,20.8381,20.7189,20.8381,98200.0
2008-12-08 10:05:00,33.18,33.53,33.18,33.37,193100.0,20.8256,21.0452,20.8256,20.9448,193100.0
2008-12-08 10:10:00,33.39,33.4,33.11,33.27,154900.0,20.9574,20.9636,20.7816,20.882,154900.0
2008-12-08 10:15:00,33.26,33.41,33.2,33.31,168600.0,20.8758,20.9699,20.8381,20.9072,168600.0
2008-12-08 10:20:00,33.31,33.48,33.26,33.42,88800.0,20.9072,21.0139,20.8758,20.9762,88800.0
2008-12-08 10:25:00,33.43,33.48,33.31,33.39,118300.0,20.9825,21.0139,20.9072,20.9574,118300.0
2008-12-08 10:30:00,33.37,33.56,33.34,33.55,95400.0,20.9448,21.0641,20.926,21.0578,95400.0
2008-12-08 10:35:00,33.55,33.73,33.52,33.7,80900.0,21.0578,21.1708,21.039,21.1519,80900.0
2008-12-08 10:40:00,33.7,33.93,33.7,33.91,57100.0,21.1519,21.2963,21.1519,21.2837,57100.0
2008-12-08 10:45:00,33.91,33.97,33.77,33.81,117200.0,21.2837,21.3214,21.1959,21.221,117200.0
2008-12-08 10:50:00,33.81,33.92,33.8,33.81,69000.0,21.221,21.29,21.2147,21.221,69000.0
2008-12-08 10:55:00,33.83,33.91,33.81,33.86,59000.0,21.2335,21.2837,21.221,21.2524,59000.0
2008-12-08 11:00:00,33.86,33.9,33.82,33.86,55600.0,21.2524,21.2775,21.2273,21.2524,55600.0
2008-12-08 11:05:00,33.87,33.88,33.63,33.74,134800.0,21.2586,21.2649,21.108,21.177,134800.0
2008-12-08 11:10:00,33.74,33.97,33.72,33.82,111500.0,21.177,21.3214,21.1645,21.2273,111500.0
2008-12-08 11:15:00,33.82,33.97,33.78,33.87,92800.0,21.2273,21.3214,21.2022,21.2586,92800.0
2008-12-08 11:20:00,33.87,33.95,33.81,33.84,81000.0,21.2586,21.3089,21.221,21.2398,81000.0
2008-12-08 11:25:00,33.83,33.96,33.83,33.89,38400.0,21.2335,21.3151,21.2335,21.2712,38400.0
2008-12-08 11:30:00,33.91,33.94,33.72,33.79,125600.0,21.2837,21.3026,21.1645,21.2084,125600.0
2008-12-08 11:35:00,33.85,33.87,33.69,33.81,54200.0,21.2461,21.2586,21.1457,21.221,54200.0
2008-12-08 11:40:00,33.8,33.83,33.7,33.77,73600.0,21.2147,21.2335,21.1519,21.1959,73600.0
2008-12-08 11:45:00,33.76,33.91,33.73,33.85,43900.0,21.1896,21.2837,21.1708,21.2461,43900.0
2008-12-08 11:50:00,33.84,33.86,33.61,33.62,48800.0,21.2398,21.2524,21.0955,21.1017,48800.0
2008-12-08 11:55:00,33.6,33.62,33.34,33.36,76100.0,21.0892,21.1017,20.926,20.9385,76100.0
2008-12-08 12:00:00,33.39,33.41,33.33,33.35,69700.0,20.9574,20.9699,20.9197,20.9323,69700.0
2008-12-08 12:05:00,33.34,33.36,33.04,33.09,106800.0,20.926,20.9385,20.7377,20.7691,106800.0
2008-12-08 12:10:00,33.1,33.1,32.9,33.0,100300.0,20.7753,20.7753,20.6498,20.7126,100300.0
2008-12-08 12:15:00,33.0,33.1,32.99,33.04,94000.0,20.7126,20.7753,20.7063,20.7377,94000.0
2008-12-08 12:20:00,33.03,33.14,32.99,33.0,77400.0,20.7314,20.8005,20.7063,20.7126,77400.0
2008-12-08 12:25:00,32.99,33.07,32.94,33.03,73000.0,20.7063,20.7565,20.6749,20.7314,73000.0
2008-12-08 12:30:00,33.03,33.07,32.91,32.92,62300.0,20.7314,20.7565,20.6561,20.6624,62300.0
2008-12-08 12:35:00,32.93,33.02,32.84,32.97,57900.0,20.6686,20.7251,20.6122,20.6938,57900.0
2008-12-08 12:40:00,32.96,33.03,32.96,33.02,56900.0,20.6875,20.7314,20.6875,20.7251,56900.0
2008-12-08 12:45:00,33.02,33.21,33.01,33.03,58700.0,20.7251,20.8444,20.7189,20.7314,58700.0
2008-12-08 12:50:00,33.03,33.13,32.87,32.96,75100.0,20.7314,20.7942,20.631,20.6875,75100.0
2008-12-08 12:55:00,32.97,33.05,32.88,32.88,71000.0,20.6938,20.744,20.6373,20.6373,71000.0
2008-12-08 13:00:00,32.89,32.97,32.89,32.92,98800.0,20.6435,20.6938,20.6435,20.6624,98800.0
2008-12-08 13:05:00,32.96,32.98,32.75,32.86,71900.0,20.6875,20.7,20.5557,20.6247,71900.0
2008-12-08 13:10:00,32.86,33.01,32.81,32.91,43500.0,20.6247,20.7189,20.5933,20.6561,43500.0
2008-12-08 13:15:00,32.9,32.95,32.74,32.76,164400.0,20.6498,20.6812,20.5494,20.5619,164400.0
2008-12-08 13:20:00,32.75,32.82,32.64,32.79,75000.0,20.5557,20.5996,20.4866,20.5808,75000.0
2008-12-08 13:25:00,32.79,32.85,32.71,32.75,150300.0,20.5808,20.6184,20.5306,20.5557,150300.0
2008-12-08 13:30:00,32.74,32.75,32.41,32.6,100200.0,20.5494,20.5557,20.3423,20.4615,100200.0
2008-12-08 13:35:00,32.6,32.62,32.42,32.56,113200.0,20.4615,20.4741,20.3485,20.4364,113200.0
2008-12-08 13:40:00,32.57,32.65,32.5,32.56,101700.0,20.4427,20.4929,20.3988,20.4364,101700.0
2008-12-08 13:45:00,32.56,32.6,32.44,32.5,82900.0,20.4364,20.4615,20.3611,20.3988,82900.0
2008-12-08 13:50:00,32.48,32.54,32.4,32.4,125800.0,20.3862,20.4239,20.336,20.336,125800.0
2008-12-08 13:55:00,32.42,32.59,32.37,32.56,88500.0,20.3485,20.4552,20.3172,20.4364,88500.0
2008-12-08 14:00:00,32.55,32.85,32.53,32.81,70500.0,20.4301,20.6184,20.4176,20.5933,70500.0
2008-12-08 14:05:00,32.81,32.9,32.71,32.74,76900.0,20.5933,20.6498,20.5306,20.5494,76900.0
2008-12-08 14:10:00,32.75,32.89,32.69,32.89,71800.0,20.5557,20.6435,20.518,20.6435,71800.0
2008-12-08 14:15:00,32.9,32.95,32.74,32.78,65900.0,20.6498,20.6812,20.5494,20.5745,65900.0
2008-12-08 14:20:00,32.77,33.02,32.76,32.98,66600.0,20.5682,20.7251,20.5619,20.7,66600.0
2008-12-08 14:25:00,32.98,33.11,32.8,32.84,142200.0,20.7,20.7816,20.5871,20.6122,142200.0
2008-12-08 14:30:00,32.83,32.92,32.65,32.69,73800.0,20.6059,20.6624,20.4929,20.518,73800.0
2008-12-08 14:35:00,32.69,33.07,32.68,33.01,114300.0,20.518,20.7565,20.5117,20.7189,114300.0
2008-12-08 14:40:00,33.02,33.2,33.0,33.01,93700.0,20.7251,20.8381,20.7126,20.7189,93700.0
2008-12-08 14:45:00,33.01,33.16,32.9,33.0,191600.0,20.7189,20.813,20.6498,20.7126,191600.0
2008-12-08 14:50:00,33.0,33.08,32.96,33.04,51200.0,20.7126,20.7628,20.6875,20.7377,51200.0
2008-12-08 14:55:00,33.05,33.21,32.95,33.19,92800.0,20.744,20.8444,20.6812,20.8318,92800.0
2008-12-08 15:00:00,33.19,33.3,33.04,33.29,144300.0,20.8318,20.9009,20.7377,20.8946,144300.0
2008-12-08 15:05:00,33.29,33.39,33.16,33.34,74500.0,20.8946,20.9574,20.813,20.926,74500.0
2008-12-08 15:10:00,33.33,33.61,33.31,33.5,192900.0,20.9197,21.0955,20.9072,21.0264,192900.0
2008-12-08 15:15:00,33.48,33.54,33.33,33.43,176700.0,21.0139,21.0515,20.9197,20.9825,176700.0
2008-12-08 15:20:00,33.43,33.61,33.35,33.4,83800.0,20.9825,21.0955,20.9323,20.9636,83800.0
2008-12-08 15:25:00,33.4,33.64,33.38,33.58,94000.0,20.9636,21.1143,20.9511,21.0766,94000.0
2008-12-08 15:30:00,33.58,33.75,33.53,33.7,105400.0,21.0766,21.1833,21.0452,21.1519,105400.0
2008-12-08 15:35:00,33.69,33.76,33.4,33.4,107700.0,21.1457,21.1896,20.9636,20.9636,107700.0
2008-12-08 15:40:00,33.41,33.69,33.39,33.5,209300.0,20.9699,21.1457,20.9574,21.0264,209300.0
2008-12-08 15:45:00,33.5,33.51,33.17,33.27,169800.0,21.0264,21.0327,20.8193,20.882,169800.0
2008-12-08 15:50:00,33.28,33.42,33.21,33.3,210400.0,20.8883,20.9762,20.8444,20.9009,210400.0
2008-12-08 15:55:00,33.3,33.37,33.17,33.22,257700.0,20.9009,20.9448,20.8193,20.8507,257700.0
2008-12-09 09:30:00,32.79,32.99,32.33,32.33,97900.0,20.5808,20.7063,20.2921,20.2921,97900.0
2008-12-09 09:35:00,32.34,32.69,32.34,32.63,43500.0,20.2983,20.518,20.2983,20.4803,43500.0
2008-12-09 09:40:00,32.61,32.9,32.45,32.85,117600.0,20.4678,20.6498,20.3674,20.6184,117600.0
2008-12-09 09:45:00,32.8,32.98,32.53,32.56,94900.0,20.5871,20.7,20.4176,20.4364,94900.0
2008-12-09 09:50:00,32.56,32.7,32.36,32.38,94700.0,20.4364,20.5243,20.3109,20.3234,94700.0
2008-12-09 09:55:00,32.38,32.41,32.08,32.13,94500.0,20.3234,20.3423,20.1351,20.1665,94500.0
2008-12-09 10:00:00,32.14,32.41,32.11,32.33,99200.0,20.1728,20.3423,20.154,20.2921,99200.0
2008-12-09 10:05:00,32.32,32.43,32.29,32.32,85200.0,20.2858,20.3548,20.2669,20.2858,85200.0
2008-12-09 10:10:00,32.33,32.47,32.31,32.47,48900.0,20.2921,20.3799,20.2795,20.3799,48900.0
2008-12-09 10:15:00,32.47,32.51,32.4,32.44,82300.0,20.3799,20.405,20.336,20.3611,82300.0
2008-12-09 10:20:00,32.44,32.62,32.38,32.54,114200.0,20.3611,20.4741,20.3234,20.4239,114200.0
2008-12-09 10:25:00,32.57,32.71,32.46,32.5,239100.0,20.4427,20.5306,20.3736,20.3988,239100.0
2008-12-09 10:30:00,32.5,32.72,32.47,32.72,103500.0,20.3988,20.5368,20.3799,20.5368,103500.0
2008-12-09 10:35:00,32.72,32.79,32.48,32.49,85500.0,20.5368,20.5808,20.3862,20.3925,85500.0
2008-12-09 10:40:00,32.5,32.63,32.45,32.6,162400.0,20.3988,20.4803,20.3674,20.4615,162400.0
2008-12-09 10:45:00,32.6,32.67,32.58,32.6,99000.0,20.4615,20.5055,20.449,20.4615,99000.0
2008-12-09 10:50:00,32.62,32.84,32.6,32.66,58700.0,20.4741,20.6122,20.4615,20.4992,58700.0
2008-12-09 10:55:00,32.68,32.85,32.66,32.69,40100.0,20.5117,20.6184,20.4992,20.518,40100.0
2008-12-09 11:00:00,32.7,32.88,32.7,32.73,50500.0,20.5243,20.6373,20.5243,20.5431,50500.0
2008-12-09 11:05:00,32.73,32.85,32.72,32.76,33100.0,20.5431,20.6184,20.5368,20.5619,33100.0
2008-12-09 11:10:00,32.74,32.75,32.61,32.67,63100.0,20.5494,20.5557,20.4678,20.5055,63100.0
2008-12-09 11:15:00,32.69,32.72,32.62,32.68,32300.0,20.518,20.5368,20.4741,20.5117,32300.0
2008-12-09 11:20:00,32.69,32.77,32.48,32.52,94000.0,20.518,20.5682,20.3862,20.4113,94000.0
2008-12-09 11:25:00,32.52,32.65,32.52,32.57,52500.0,20.4113,20.4929,20.4113,20.4427,52500.0
2008-12-09 11:30:00,32.59,32.8,32.58,32.7,32600.0,20.4552,20.5871,20.449,20.5243,32600.0
2008-12-09 11:35:00,32.69,32.8,32.56,32.66,41100.0,20.518,20.5871,20.4364,20.4992,41100.0
2008-12-09 11:40:00,32.66,32.95,32.66,32.85,58800.0,20.4992,20.6812,20.4992,20.6184,58800.0
2008-12-09 11:45:00,32.86,32.91,32.81,32.87,39500.0,20.6247,20.6561,20.5933,20.631,39500.0
2008-12-09 11:50:00,32.88,33.02,32.87,32.89,31100.0,20.6373,20.7251,20.631,20.6435,31100.0
2008-12-09 11:55:00,32.9,33.07,32.87,32.95,35500.0,20.6498,20.7565,20.631,20.6812,35500.0
2008-12-09 12:00:00,32.96,33.19,32.9,33.04,47100.0,20.6875,20.8318,20.6498,20.7377,47100.0
2008-12-09 12:05:00,33.08,33.24,33.01,33.02,52000.0,20.7628,20.8632,20.7189,20.7251,52000.0
2008-12-09 12:10:00,33.04,33.09,32.96,33.08,27800.0,20.7377,20.7691,20.6875,20.7628,27800.0
2008-12-09 12:15:00,33.08,33.09,32.81,33.03,60200.0,20.7628,20.7691,20.5933,20.7314,60200.0
2008-12-09 12:20:00,33.02,33.03,32.75,32.86,35600.0,20.7251,20.7314,20.5557,20.6247,35600.0
2008-12-09 12:25:00,32.86,32.89,32.74,32.89,28500.0,20.6247,20.6435,20.5494,20.6435,28500.0
2008-12-09 12:30:00,32.91,33.01,32.87,32.9,47600.0,20.6561,20.7189,20.631,20.6498,47600.0
2008-12-09 12:35:00,32.9,33.04,32.86,32.95,29100.0,20.6498,20.7377,20.6247,20.6812,29100.0
2008-12-09 12:40:00,32.95,33.0,32.85,32.9,22300.0,20.6812,20.7126,20.6184,20.6498,22300.0
2008-12-09 12:45:00,32.9,33.04,32.85,33.02,42000.0,20.6498,20.7377,20.6184,20.7251,42000.0
2008-12-09 12:50:00,33.0,33.05,32.91,33.05,31200.0,20.7126,20.744,20.6561,20.744,31200.0
2008-12-09 12:55:00,33.04,33.06,32.82,32.99,56200.0,20.7377,20.7502,20.5996,20.7063,56200.0
2008-12-09 13:00:00,32.98,32.99,32.82,32.88,40200.0,20.7,20.7063,20.5996,20.6373,40200.0
2008-12-09 13:05:00,32.9,33.05,32.89,33.0,23100.0,20.6498,20.744,20.6435,20.7126,23100.0
2008-12-09 13:10:00,33.0,33.04,32.89,32.9,39300.0,20.7126,20.7377,20.6435,20.6498,39300.0
2008-12-09 13:15:00,32.89,32.89,32.75,32.77,32400.0,20.6435,20.6435,20.5557,20.5682,32400.0
2008-12-09 13:20:00,32.76,32.87,32.7,32.87,37200.0,20.5619,20.631,20.5243,20.631,37200.0
2008-12-09 13:25:00,32.86,32.88,32.61,32.68,46600.0,20.6247,20.6373,20.4678,20.5117,46600.0
2008-12-09 13:30:00,32.68,32.82,32.6,32.62,37700.0,20.5117,20.5996,20.4615,20.4741,37700.0
2008-12-09 13:35:00,32.67,32.72,32.54,32.72,29700.0,20.5055,20.5368,20.4239,20.5368,29700.0
2008-12-09 13:40:00,32.72,32.72,32.53,32.53,22700.0,20.5368,20.5368,20.4176,20.4176,22700.0
2008-12-09 13:45:00,32.53,32.76,32.52,32.76,34000.0,20.4176,20.5619,20.4113,20.5619,34000.0
2008-12-09 13:50:00,32.74,32.74,32.52,32.54,31500.0,20.5494,20.5494,20.4113,20.4239,31500.0
2008-12-09 13:55:00,32.53,32.63,32.47,32.51,51900.0,20.4176,20.4803,20.3799,20.405,51900.0
2008-12-09 14:00:00,32.51,32.54,32.35,32.48,53400.0,20.405,20.4239,20.3046,20.3862,53400.0
2008-12-09 14:05:00,32.49,32.52,32.25,32.26,48300.0,20.3925,20.4113,20.2418,20.2481,48300.0
2008-12-09 14:10:00,32.26,32.3,32.11,32.16,62300.0,20.2481,20.2732,20.154,20.1854,62300.0
2008-12-09 14:15:00,32.17,32.24,32.12,32.2,48100.0,20.1916,20.2356,20.1602,20.2105,48100.0
2008-12-09 14:20:00,32.2,32.21,32.0,32.07,55000.0,20.2105,20.2167,20.0849,20.1289,55000.0
2008-12-09 14:25:00,32.08,32.1,31.96,31.99,47900.0,20.1351,20.1477,20.0598,20.0787,47900.0
2008-12-09 14:30:00,31.99,32.03,31.77,32.03,75500.0,20.0787,20.1038,19.9406,20.1038,75500.0
2008-12-09 14:35:00,32.03,32.22,32.02,32.21,98600.0,20.1038,20.223,20.0975,20.2167,98600.0
2008-12-09 14:40:00,32.19,32.37,32.19,32.24,63000.0,20.2042,20.3172,20.2042,20.2356,63000.0
2008-12-09 14:45:00,32.24,32.45,32.16,32.4,56500.0,20.2356,20.3674,20.1854,20.336,56500.0
2008-12-09 14:50:00,32.36,32.45,32.21,32.36,62500.0,20.3109,20.3674,20.2167,20.3109,62500.0
2008-12-09 14:55:00,32.39,32.63,32.38,32.45,63800.0,20.3297,20.4803,20.3234,20.3674,63800.0
2008-12-09 15:00:00,32.47,32.76,32.47,32.57,93800.0,20.3799,20.5619,20.3799,20.4427,93800.0
2008-12-09 15:05:00,32.54,32.7,32.41,32.65,105200.0,20.4239,20.5243,20.3423,20.4929,105200.0
2008-12-09 15:10:00,32.65,32.65,32.35,32.41,110400.0,20.4929,20.4929,20.3046,20.3423,110400.0
2008-12-09 15:15:00,32.4,32.63,32.31,32.62,65700.0,20.336,20.4803,20.2795,20.4741,65700.0
2008-12-09 15:20:00,32.62,32.7,32.38,32.45,103100.0,20.4741,20.5243,20.3234,20.3674,103100.0
2008-12-09 15:25:00,32.45,32.49,32.31,32.34,108900.0,20.3674,20.3925,20.2795,20.2983,108900.0
2008-12-09 15:30:00,32.33,32.52,32.23,32.28,96600.0,20.2921,20.4113,20.2293,20.2607,96600.0
2008-12-09 15:35:00,32.28,32.39,32.12,32.36,130000.0,20.2607,20.3297,20.1602,20.3109,130000.0
2008-12-09 15:40:00,32.36,32.66,32.34,32.51,150000.0,20.3109,20.4992,20.2983,20.405,150000.0
2008-12-09 15:45:00,32.49,32.61,32.33,32.41,116300.0,20.3925,20.4678,20.2921,20.3423,116300.0
2008-12-09 15:50:00,32.41,32.42,32.22,32.34,140000.0,20.3423,20.3485,20.223,20.2983,140000.0
2008-12-09 15:55:00,32.34,32.35,32.19,32.32,144100.0,20.2983,20.3046,20.2042,20.2858,144100.0
2008-12-10 09:30:00,32.63,33.19,32.55,33.16,77000.0,20.4803,20.8318,20.4301,20.813,77000.0
2008-12-10 09:35:00,33.16,33.18,32.87,33.0,74100.0,20.813,20.8256,20.631,20.7126,74100.0
2008-12-10 09:40:00,33.0,33.07,32.91,32.98,67000.0,20.7126,20.7565,20.6561,20.7,67000.0
2008-12-10 09:45:00,32.99,33.09,32.96,33.02,38700.0,20.7063,20.7691,20.6875,20.7251,38700.0
2008-12-10 09:50:00,33.03,33.14,32.91,33.05,42500.0,20.7314,20.8005,20.6561,20.744,42500.0
2008-12-10 09:55:00,33.02,33.09,33.0,33.02,57600.0,20.7251,20.7691,20.7126,20.7251,57600.0
2008-12-10 10:00:00,33.03,33.21,33.01,33.2,36400.0,20.7314,20.8444,20.7189,20.8381,36400.0
2008-12-10 10:05:00,33.19,33.19,33.08,33.14,49600.0,20.8318,20.8318,20.7628,20.8005,49600.0
2008-12-10 10:10:00,33.13,33.3,33.1,33.29,43900.0,20.7942,20.9009,20.7753,20.8946,43900.0
2008-12-10 10:15:00,33.3,33.46,33.28,33.4,85800.0,20.9009,21.0013,20.8883,20.9636,85800.0
2008-12-10 10:20:00,33.4,33.42,33.24,33.25,61900.0,20.9636,20.9762,20.8632,20.8695,61900.0
2008-12-10 10:25:00,33.26,33.34,33.2,33.32,75500.0,20.8758,20.926,20.8381,20.9134,75500.0
2008-12-10 10:30:00,33.33,33.35,33.19,33.27,74600.0,20.9197,20.9323,20.8318,20.882,74600.0
2008-12-10 10:35:00,33.26,33.33,33.09,33.22,49600.0,20.8758,20.9197,20.7691,20.8507,49600.0
2008-12-10 10:40:00,33.24,33.28,33.04,33.05,47600.0,20.8632,20.8883,20.7377,20.744,47600.0
2008-12-10 10:45:00,33.04,33.07,32.92,32.98,43900.0,20.7377,20.7565,20.6624,20.7,43900.0
2008-12-10 10:50:00,32.98,33.02,32.86,32.86,101500.0,20.7,20.7251,20.6247,20.6247,101500.0
2008-12-10 10:55:00,32.87,32.95,32.84,32.94,78200.0,20.631,20.6812,20.6122,20.6749,78200.0
2008-12-10 11:00:00,32.94,32.99,32.8,32.99,101700.0,20.6749,20.7063,20.5871,20.7063,101700.0
2008-12-10 11:05:00,32.99,33.02,32.86,32.91,52000.0,20.7063,20.7251,20.6247,20.6561,52000.0
2008-12-10 11:10:00,32.92,32.97,32.84,32.9,44800.0,20.6624,20.6938,20.6122,20.6498,44800.0
2008-12-10 11:15:00,32.9,33.06,32.88,33.04,44700.0,20.6498,20.7502,20.6373,20.7377,44700.0
2008-12-10 11:20:00,33.04,33.16,32.96,33.09,39900.0,20.7377,20.813,20.6875,20.7691,39900.0
2008-12-10 11:25:00,33.09,33.13,33.01,33.13,57000.0,20.7691,20.7942,20.7189,20.7942,57000.0
2008-12-10 11:30:00,33.11,33.23,33.08,33.1,63800.0,20.7816,20.8569,20.7628,20.7753,63800.0
2008-12-10 11:35:00,33.1,33.2,33.05,33.05,75800.0,20.7753,20.8381,20.744,20.744,75800.0
2008-12-10 11:40:00,33.06,33.18,32.98,33.17,79700.0,20.7502,20.8256,20.7,20.8193,79700.0
2008-12-10 11:45:00,33.15,33.36,33.15,33.3,90100.0,20.8067,20.9385,20.8067,20.9009,90100.0
2008-12-10 11:50:00,33.32,33.49,33.27,33.47,59000.0,20.9134,21.0201,20.882,21.0076,59000.0
2008-12-10 11:55:00,33.46,33.53,33.46,33.51,54400.0,21.0013,21.0452,21.0013,21.0327,54400.0
2008-12-10 12:00:00,33.49,33.68,33.49,33.66,54600.0,21.0201,21.1394,21.0201,21.1268,54600.0
2008-12-10 12:05:00,33.67,33.75,33.61,33.68,52800.0,21.1331,21.1833,21.0955,21.1394,52800.0
2008-12-10 12:10:00,33.66,33.94,33.64,33.92,119000.0,21.1268,21.3026,21.1143,21.29,119000.0
2008-12-10 12:15:00,33.9,34.0,33.83,33.85,114500.0,21.2775,21.3402,21.2335,21.2461,114500.0
2008-12-10 12:20:00,33.83,33.88,33.53,33.63,74200.0,21.2335,21.2649,21.0452,21.108,74200.0
2008-12-10 12:25:00,33.65,33.69,33.54,33.56,48100.0,21.1206,21.1457,21.0515,21.0641,48100.0
2008-12-10 12:30:00,33.56,33.61,33.46,33.58,49600.0,21.0641,21.0955,21.0013,21.0766,49600.0
2008-12-10 12:35:00,33.57,33.63,33.47,33.5,46500.0,21.0703,21.108,21.0076,21.0264,46500.0
2008-12-10 12:40:00,33.51,33.61,33.5,33.55,37700.0,21.0327,21.0955,21.0264,21.0578,37700.0
2008-12-10 12:45:00,33.54,33.58,33.46,33.46,36000.0,21.0515,21.0766,21.0013,21.0013,36000.0
2008-12-10 12:50:00,33.46,33.55,33.4,33.4,36800.0,21.0013,21.0578,20.9636,20.9636,36800.0
2008-12-10 12:55:00,33.4,33.45,33.36,33.4,68100.0,20.9636,20.995,20.9385,20.9636,68100.0
2008-12-10 13:00:00,33.39,33.49,33.36,33.45,36900.0,20.9574,21.0201,20.9385,20.995,36900.0
2008-12-10 13:05:00,33.42,33.46,33.37,33.38,26600.0,20.9762,21.0013,20.9448,20.9511,26600.0
2008-12-10 13:10:00,33.38,33.66,33.38,33.57,46600.0,20.9511,21.1268,20.9511,21.0703,46600.0
2008-12-10 13:15:00,33.58,33.67,33.56,33.58,28900.0,21.0766,21.1331,21.0641,21.0766,28900.0
2008-12-10 13:20:00,33.58,33.62,33.51,33.55,35000.0,21.0766,21.1017,21.0327,21.0578,35000.0
2008-12-10 13:25:00,33.55,33.62,33.42,33.48,33700.0,21.0578,21.1017,20.9762,21.0139,33700.0
2008-12-10 13:30:00,33.48,33.5,33.29,33.33,39800.0,21.0139,21.0264,20.8946,20.9197,39800.0
2008-12-10 13:35:00,33.33,33.36,33.17,33.25,69600.0,20.9197,20.9385,20.8193,20.8695,69600.0
2008-12-10 13:40:00,33.23,33.26,33.13,33.24,50800.0,20.8569,20.8758,20.7942,20.8632,50800.0
2008-12-10 13:45:00,33.22,33.33,33.17,33.3,39100.0,20.8507,20.9197,20.8193,20.9009,39100.0
2008-12-10 13:50:00,33.3,33.3,32.94,33.12,72300.0,20.9009,20.9009,20.6749,20.7879,72300.0
2008-12-10 13:55:00,33.12,33.19,32.97,33.09,79200.0,20.7879,20.8318,20.6938,20.7691,79200.0
2008-12-10 14:00:00,33.1,33.11,33.01,33.03,46400.0,20.7753,20.7816,20.7189,20.7314,46400.0
2008-12-10 14:05:00,33.04,33.15,33.0,33.1,43100.0,20.7377,20.8067,20.7126,20.7753,43100.0
2008-12-10 14:10:00,33.12,33.21,33.06,33.09,35500.0,20.7879,20.8444,20.7502,20.7691,35500.0
2008-12-10 14:15:00,33.09,33.18,33.08,33.13,39400.0,20.7691,20.8256,20.7628,20.7942,39400.0
2008-12-10 14:20:00,33.1,33.12,32.76,32.86,57200.0,20.7753,20.7879,20.5619,20.6247,57200.0
2008-12-10 14:25:00,32.87,33.0,32.87,32.92,30700.0,20.631,20.7126,20.631,20.6624,30700.0
2008-12-10 14:30:00,32.94,32.95,32.78,32.84,34600.0,20.6749,20.6812,20.5745,20.6122,34600.0
2008-12-10 14:35:00,32.86,33.09,32.84,33.04,40700.0,20.6247,20.7691,20.6122,20.7377,40700.0
2008-12-10 14:40:00,33.04,33.05,32.94,32.99,51500.0,20.7377,20.744,20.6749,20.7063,51500.0
2008-12-10 14:45:00,32.99,33.0,32.76,32.77,70700.0,20.7063,20.7126,20.5619,20.5682,70700.0
2008-12-10 14:50:00,32.77,33.0,32.73,32.97,58700.0,20.5682,20.7126,20.5431,20.6938,58700.0
2008-12-10 14:55:00,32.97,33.0,32.8,32.86,55400.0,20.6938,20.7126,20.5871,20.6247,55400.0
2008-12-10 15:00:00,32.86,33.0,32.81,32.83,48700.0,20.6247,20.7126,20.5933,20.6059,48700.0
2008-12-10 15:05:00,32.87,33.02,32.79,32.95,67800.0,20.631,20.7251,20.5808,20.6812,67800.0
2008-12-10 15:10:00,32.92,33.0,32.88,33.0,47400.0,20.6624,20.7126,20.6373,20.7126,47400.0
2008-12-10 15:15:00,33.0,33.04,32.92,32.92,43300.0,20.7126,20.7377,20.6624,20.6624,43300.0
2008-12-10 15:20:00,32.92,33.04,32.9,32.99,54600.0,20.6624,20.7377,20.6498,20.7063,54600.0
2008-12-10 15:25:00,32.99,33.18,32.93,33.14,71500.0,20.7063,20.8256,20.6686,20.8005,71500.0
2008-12-10 15:30:00,33.14,33.16,32.91,32.94,94900.0,20.8005,20.813,20.6561,20.6749,94900.0
2008-12-10 15:35:00,32.93,33.05,32.91,32.98,57800.0,20.6686,20.744,20.6561,20.7,57800.0
2008-12-10 15:40:00,32.97,33.24,32.97,33.2,73600.0,20.6938,20.8632,20.6938,20.8381,73600.0
2008-12-10 15:45:00,33.2,33.36,33.18,33.3,137000.0,20.8381,20.9385,20.8256,20.9009,137000.0
2008-12-10 15:50:00,33.31,33.34,33.24,33.28,103600.0,20.9072,20.926,20.8632,20.8883,103600.0
2008-12-10 15:55:00,33.28,33.39,33.27,33.3,172100.0,20.8883,20.9574,20.882,20.9009,172100.0
2008-12-11 09:30:00,33.09,33.25,32.8,33.15,84500.0,20.7691,20.8695,20.5871,20.8067,84500.0
2008-12-11 09:35:00,33.18,33.46,33.11,33.42,48900.0,20.8256,21.0013,20.7816,20.9762,48900.0
2008-12-11 09:40:00,33.39,33.41,33.05,33.18,44300.0,20.9574,20.9699,20.744,20.8256,44300.0
2008-12-11 09:45:00,33.23,33.48,33.16,33.39,39300.0,20.8569,21.0139,20.813,20.9574,39300.0
2008-12-11 09:50:00,33.41,33.48,33.27,33.27,37200.0,20.9699,21.0139,20.882,20.882,37200.0
2008-12-11 09:55:00,33.28,33.43,33.15,33.36,44300.0,20.8883,20.9825,20.8067,20.9385,44300.0
2008-12-11 10:00:00,33.36,33.5,33.19,33.29,71400.0,20.9385,21.0264,20.8318,20.8946,71400.0
2008-12-11 10:05:00,33.28,33.33,33.12,33.33,65000.0,20.8883,20.9197,20.7879,20.9197,65000.0
2008-12-11 10:10:00,33.29,33.56,33.28,33.36,75200.0,20.8946,21.0641,20.8883,20.9385,75200.0
2008-12-11 10:15:00,33.33,33.39,33.16,33.34,60800.0,20.9197,20.9574,20.813,20.926,60800.0
2008-12-11 10:20:00,33.34,33.62,33.32,33.51,59800.0,20.926,21.1017,20.9134,21.0327,59800.0
2008-12-11 10:25:00,33.47,33.58,33.42,33.48,58100.0,21.0076,21.0766,20.9762,21.0139,58100.0
2008-12-11 10:30:00,33.45,33.62,33.42,33.61,39700.0,20.995,21.1017,20.9762,21.0955,39700.0
2008-12-11 10:35:00,33.59,33.66,33.41,33.47,46600.0,21.0829,21.1268,20.9699,21.0076,46600.0
2008-12-11 10:40:00,33.47,33.57,33.46,33.51,82100.0,21.0076,21.0703,21.0013,21.0327,82100.0
2008-12-11 10:45:00,33.5,33.7,33.48,33.57,76700.0,21.0264,21.1519,21.0139,21.0703,76700.0
2008-12-11 10:50:00,33.57,33.59,33.48,33.53,44100.0,21.0703,21.0829,21.0139,21.0452,44100.0
2008-12-11 10:55:00,33.53,33.55,33.47,33.49,57400.0,21.0452,21.0578,21.0076,21.0201,57400.0
2008-12-11 11:00:00,33.49,33.57,33.38,33.38,34400.0,21.0201,21.0703,20.9511,20.9511,34400.0
2008-12-11 11:05:00,33.4,33.62,33.4,33.54,39900.0,20.9636,21.1017,20.9636,21.0515,39900.0
2008-12-11 11:10:00,33.53,33.63,33.52,33.61,58300.0,21.0452,21.108,21.039,21.0955,58300.0
2008-12-11 11:15:00,33.59,33.61,33.45,33.45,64600.0,21.0829,21.0955,20.995,20.995,64600.0
2008-12-11 11:20:00,33.45,33.54,33.29,33.29,92400.0,20.995,21.0515,20.8946,20.8946,92400.0
2008-12-11 11:25:00,33.29,33.38,33.28,33.36,53900.0,20.8946,20.9511,20.8883,20.9385,53900.0
2008-12-11 11:30:00,33.36,33.41,33.26,33.31,52800.0,20.9385,20.9699,20.8758,20.9072,52800.0
2008-12-11 11:35:00,33.31,33.4,33.23,33.37,62700.0,20.9072,20.9636,20.8569,20.9448,62700.0
2008-12-11 11:40:00,33.38,33.45,33.3,33.35,53700.0,20.9511,20.995,20.9009,20.9323,53700.0
2008-12-11 11:45:00,33.35,33.36,33.25,33.3,48600.0,20.9323,20.9385,20.8695,20.9009,48600.0
2008-12-11 11:50:00,33.31,33.39,33.28,33.31,37200.0,20.9072,20.9574,20.8883,20.9072,37200.0
2008-12-11 11:55:00,33.31,33.44,33.3,33.35,59000.0,20.9072,20.9887,20.9009,20.9323,59000.0
2008-12-11 12:00:00,33.36,33.56,33.34,33.5,45400.0,20.9385,21.0641,20.926,21.0264,45400.0
2008-12-11 12:05:00,33.5,33.6,33.48,33.58,40300.0,21.0264,21.0892,21.0139,21.0766,40300.0
2008-12-11 12:10:00,33.59,33.62,33.48,33.54,31400.0,21.0829,21.1017,21.0139,21.0515,31400.0
2008-12-11 12:15:00,33.51,33.61,33.51,33.6,49200.0,21.0327,21.0955,21.0327,21.0892,49200.0
2008-12-11 12:20:00,33.6,33.6,33.45,33.46,31400.0,21.0892,21.0892,20.995,21.0013,31400.0
2008-12-11 12:25:00,33.47,33.54,33.42,33.42,44300.0,21.0076,21.0515,20.9762,20.9762,44300.0
2008-12-11 12:30:00,33.43,33.55,33.41,33.53,25100.0,20.9825,21.0578,20.9699,21.0452,25100.0
2008-12-11 12:35:00,33.53,33.62,33.44,33.44,44900.0,21.0452,21.1017,20.9887,20.9887,44900.0
2008-12-11 12:40:00,33.43,33.52,33.42,33.48,24000.0,20.9825,21.039,20.9762,21.0139,24000.0
2008-12-11 12:45:00,33.49,33.51,33.4,33.46,27500.0,21.0201,21.0327,20.9636,21.0013,27500.0
2008-12-11 12:50:00,33.45,33.51,33.37,33.47,46800.0,20.995,21.0327,20.9448,21.0076,46800.0
2008-12-11 12:55:00,33.47,33.62,33.46,33.57,41100.0,21.0076,21.1017,21.0013,21.0703,41100.0
2008-12-11 13:00:00,33.53,33.6,33.46,33.54,29700.0,21.0452,21.0892,21.0013,21.0515,29700.0
2008-12-11 13:05:00,33.53,33.55,33.42,33.48,15400.0,21.0452,21.0578,20.9762,21.0139,15400.0
2008-12-11 13:10:00,33.48,33.53,33.35,33.37,25500.0,21.0139,21.0452,20.9323,20.9448,25500.0
2008-12-11 13:15:00,33.35,33.45,33.34,33.41,38200.0,20.9323,20.995,20.926,20.9699,38200.0
2008-12-11 13:20:00,33.43,33.44,33.2,33.34,41000.0,20.9825,20.9887,20.8381,20.926,41000.0
2008-12-11 13:25:00,33.34,33.38,33.3,33.34,37000.0,20.926,20.9511,20.9009,20.926,37000.0
2008-12-11 13:30:00,33.34,33.39,33.32,33.36,28400.0,20.926,20.9574,20.9134,20.9385,28400.0
2008-12-11 13:35:00,33.36,33.41,33.27,33.38,28900.0,20.9385,20.9699,20.882,20.9511,28900.0
2008-12-11 13:40:00,33.38,33.39,33.26,33.26,25600.0,20.9511,20.9574,20.8758,20.8758,25600.0
2008-12-11 13:45:00,33.26,33.38,33.24,33.26,30100.0,20.8758,20.9511,20.8632,20.8758,30100.0
2008-12-11 13:50:00,33.26,33.29,33.16,33.19,41100.0,20.8758,20.8946,20.813,20.8318,41100.0
2008-12-11 13:55:00,33.19,33.19,33.07,33.18,93100.0,20.8318,20.8318,20.7565,20.8256,93100.0
2008-12-11 14:00:00,33.18,33.29,33.16,33.17,33100.0,20.8256,20.8946,20.813,20.8193,33100.0
2008-12-11 14:05:00,33.17,33.2,33.1,33.13,64300.0,20.8193,20.8381,20.7753,20.7942,64300.0
2008-12-11 14:10:00,33.14,33.17,33.01,33.03,73800.0,20.8005,20.8193,20.7189,20.7314,73800.0
2008-12-11 14:15:00,33.04,33.1,32.94,32.96,90800.0,20.7377,20.7753,20.6749,20.6875,90800.0
2008-12-11 14:20:00,32.96,32.98,32.72,32.81,88100.0,20.6875,20.7,20.5368,20.5933,88100.0
2008-12-11 14:25:00,32.81,32.81,32.7,32.79,38300.0,20.5933,20.5933,20.5243,20.5808,38300.0
2008-12-11 14:30:00,32.79,32.92,32.75,32.92,77100.0,20.5808,20.6624,20.5557,20.6624,77100.0
2008-12-11 14:35:00,32.92,32.92,32.66,32.68,73700.0,20.6624,20.6624,20.4992,20.5117,73700.0
2008-12-11 14:40:00,32.69,32.77,32.65,32.71,100900.0,20.518,20.5682,20.4929,20.5306,100900.0
2008-12-11 14:45:00,32.7,32.82,32.66,32.76,115200.0,20.5243,20.5996,20.4992,20.5619,115200.0
2008-12-11 14:50:00,32.72,32.79,32.38,32.44,62800.0,20.5368,20.5808,20.3234,20.3611,62800.0
2008-12-11 14:55:00,32.45,32.58,32.32,32.41,70000.0,20.3674,20.449,20.2858,20.3423,70000.0
2008-12-11 15:00:00,32.4,32.45,32.22,32.36,106100.0,20.336,20.3674,20.223,20.3109,106100.0
2008-12-11 15:05:00,32.34,32.37,32.13,32.22,73900.0,20.2983,20.3172,20.1665,20.223,73900.0
2008-12-11 15:10:00,32.21,32.22,31.97,32.12,88700.0,20.2167,20.223,20.0661,20.1602,88700.0
2008-12-11 15:15:00,32.12,32.14,31.89,32.08,91300.0,20.1602,20.1728,20.0159,20.1351,91300.0
2008-12-11 15:20:00,32.08,32.17,32.01,32.11,106100.0,20.1351,20.1916,20.0912,20.154,106100.0
2008-12-11 15:25:00,32.11,32.25,32.05,32.11,92800.0,20.154,20.2418,20.1163,20.154,92800.0
2008-12-11 15:30:00,32.11,32.21,31.88,31.89,127900.0,20.154,20.2167,20.0096,20.0159,127900.0
2008-12-11 15:35:00,31.9,32.09,31.84,31.97,105800.0,20.0222,20.1414,19.9845,20.0661,105800.0
2008-12-11 15:40:00,31.97,32.15,31.88,32.11,194800.0,20.0661,20.1791,20.0096,20.154,194800.0
2008-12-11 15:45:00,32.1,32.17,31.95,31.96,156800.0,20.1477,20.1916,20.0535,20.0598,156800.0
2008-12-11 15:50:00,31.96,32.12,31.88,31.99,331100.0,20.0598,20.1602,20.0096,20.0787,331100.0
2008-12-11 15:55:00,32.0,32.03,31.81,31.93,370500.0,20.0849,20.1038,19.9657,20.041,370500.0
2008-12-12 09:30:00,31.23,31.54,31.1,31.1,162200.0,19.6016,19.7962,19.52,19.52,162200.0
2008-12-12 09:35:00,31.11,31.59,31.08,31.29,120200.0,19.5263,19.8276,19.5075,19.6393,120200.0
2008-12-12 09:40:00,31.31,31.6,31.29,31.52,68700.0,19.6518,19.8339,19.6393,19.7837,68700.0
2008-12-12 09:45:00,31.52,31.61,31.31,31.47,73500.0,19.7837,19.8401,19.6518,19.7523,73500.0
2008-12-12 09:50:00,31.44,31.66,31.4,31.51,48900.0,19.7334,19.8715,19.7083,19.7774,48900.0
2008-12-12 09:55:00,31.57,31.76,31.45,31.68,52500.0,19.815,19.9343,19.7397,19.8841,52500.0
2008-12-12 10:00:00,31.69,31.75,31.55,31.73,44700.0,19.8904,19.928,19.8025,19.9155,44700.0
2008-12-12 10:05:00,31.73,31.93,31.57,31.61,54400.0,19.9155,20.041,19.815,19.8401,54400.0
2008-12-12 10:10:00,31.62,31.66,31.47,31.48,50300.0,19.8464,19.8715,19.7523,19.7585,50300.0
2008-12-12 10:15:00,31.46,31.57,31.29,31.49,79400.0,19.746,19.815,19.6393,19.7648,79400.0
2008-12-12 10:20:00,31.51,31.61,31.34,31.48,52700.0,19.7774,19.8401,19.6707,19.7585,52700.0
2008-12-12 10:25:00,31.45,31.62,31.43,31.62,43200.0,19.7397,19.8464,19.7272,19.8464,43200.0
2008-12-12 10:30:00,31.61,31.63,31.23,31.28,55600.0,19.8401,19.8527,19.6016,19.633,55600.0
2008-12-12 10:35:00,31.28,31.59,31.26,31.57,40300.0,19.633,19.8276,19.6205,19.815,40300.0
2008-12-12 10:40:00,31.57,31.72,31.47,31.7,37000.0,19.815,19.9092,19.7523,19.8966,37000.0
2008-12-12 10:45:00,31.7,31.72,31.46,31.64,50800.0,19.8966,19.9092,19.746,19.859,50800.0
2008-12-12 10:50:00,31.64,31.8,31.61,31.8,29900.0,19.859,19.9594,19.8401,19.9594,29900.0
2008-12-12 10:55:00,31.81,31.94,31.79,31.86,47800.0,19.9657,20.0473,19.9531,19.9971,47800.0
2008-12-12 11:00:00,31.87,31.87,31.6,31.71,88700.0,20.0033,20.0033,19.8339,19.9029,88700.0
2008-12-12 11:05:00,31.71,31.8,31.64,31.73,88700.0,19.9029,19.9594,19.859,19.9155,88700.0
2008-12-12 11:10:00,31.74,31.74,31.44,31.46,57200.0,19.9217,19.9217,19.7334,19.746,57200.0
2008-12-12 11:15:00,31.45,31.48,31.34,31.39,50000.0,19.7397,19.7585,19.6707,19.7021,50000.0
2008-12-12 11:20:00,31.4,31.5,31.36,31.47,48300.0,19.7083,19.7711,19.6832,19.7523,48300.0
2008-12-12 11:25:00,31.47,31.48,31.32,31.34,32200.0,19.7523,19.7585,19.6581,19.6707,32200.0
2008-12-12 11:30:00,31.33,31.53,31.28,31.45,35300.0,19.6644,19.7899,19.633,19.7397,35300.0
2008-12-12 11:35:00,31.44,31.53,31.25,31.27,37000.0,19.7334,19.7899,19.6142,19.6267,37000.0
2008-12-12 11:40:00,31.27,31.4,31.2,31.28,53600.0,19.6267,19.7083,19.5828,19.633,53600.0
2008-12-12 11:45:00,31.26,31.43,31.26,31.42,32900.0,19.6205,19.7272,19.6205,19.7209,32900.0
2008-12-12 11:50:00,31.44,31.58,31.4,31.58,40900.0,19.7334,19.8213,19.7083,19.8213,40900.0
2008-12-12 11:55:00,31.58,31.6,31.45,31.54,33200.0,19.8213,19.8339,19.7397,19.7962,33200.0
2008-12-12 12:00:00,31.55,31.74,31.55,31.61,32700.0,19.8025,19.9217,19.8025,19.8401,32700.0
2008-12-12 12:05:00,31.62,31.72,31.62,31.67,29500.0,19.8464,19.9092,19.8464,19.8778,29500.0
2008-12-12 12:10:00,31.69,31.76,31.54,31.55,31800.0,19.8904,19.9343,19.7962,19.8025,31800.0
2008-12-12 12:15:00,31.55,31.63,31.48,31.62,24700.0,19.8025,19.8527,19.7585,19.8464,24700.0
2008-12-12 12:20:00,31.63,31.8,31.59,31.71,34800.0,19.8527,19.9594,19.8276,19.9029,34800.0
2008-12-12 12:25:00,31.68,31.74,31.64,31.74,29300.0,19.8841,19.9217,19.859,19.9217,29300.0
2008-12-12 12:30:00,31.71,31.85,31.63,31.85,25900.0,19.9029,19.9908,19.8527,19.9908,25900.0
2008-12-12 12:35:00,31.84,31.99,31.81,31.91,32700.0,19.9845,20.0787,19.9657,20.0284,32700.0
2008-12-12 12:40:00,31.9,31.97,31.85,31.89,38500.0,20.0222,20.0661,19.9908,20.0159,38500.0
2008-12-12 12:45:00,31.88,31.98,31.82,31.86,36900.0,20.0096,20.0724,19.9719,19.9971,36900.0
2008-12-12 12:50:00,31.86,32.2,31.86,32.19,46600.0,19.9971,20.2105,19.9971,20.2042,46600.0
2008-12-12 12:55:00,32.18,32.22,32.04,32.04,36600.0,20.1979,20.223,20.11,20.11,36600.0
2008-12-12 13:00:00,32.03,32.2,31.98,31.99,61200.0,20.1038,20.2105,20.0724,20.0787,61200.0
2008-12-12 13:05:00,31.99,32.11,31.96,32.11,28200.0,20.0787,20.154,20.0598,20.154,28200.0
2008-12-12 13:10:00,32.12,32.13,31.88,31.9,44500.0,20.1602,20.1665,20.0096,20.0222,44500.0
2008-12-12 13:15:00,31.9,32.13,31.89,32.01,25500.0,20.0222,20.1665,20.0159,20.0912,25500.0
2008-12-12 13:20:00,32.02,32.15,32.0,32.15,30800.0,20.0975,20.1791,20.0849,20.1791,30800.0
2008-12-12 13:25:00,32.15,32.16,31.83,31.94,47900.0,20.1791,20.1854,19.9782,20.0473,47900.0
2008-12-12 13:30:00,31.95,31.99,31.81,31.81,31300.0,20.0535,20.0787,19.9657,19.9657,31300.0
2008-12-12 13:35:00,31.8,31.81,31.69,31.75,39800.0,19.9594,19.9657,19.8904,19.928,39800.0
2008-12-12 13:40:00,31.74,31.74,31.59,31.67,52800.0,19.9217,19.9217,19.8276,19.8778,52800.0
2008-12-12 13:45:00,31.65,31.72,31.61,31.65,51200.0,19.8652,19.9092,19.8401,19.8652,51200.0
2008-12-12 13:50:00,31.64,31.68,31.52,31.61,60600.0,19.859,19.8841,19.7837,19.8401,60600.0
2008-12-12 13:55:00,31.62,31.69,31.62,31.64,36500.0,19.8464,19.8904,19.8464,19.859,36500.0
2008-12-12 14:00:00,31.63,31.91,31.61,31.9,40000.0,19.8527,20.0284,19.8401,20.0222,40000.0
2008-12-12 14:05:00,31.88,31.96,31.81,31.84,50300.0,20.0096,20.0598,19.9657,19.9845,50300.0
2008-12-12 14:10:00,31.86,31.98,31.85,31.88,36400.0,19.9971,20.0724,19.9908,20.0096,36400.0
2008-12-12 14:15:00,31.9,32.01,31.69,31.73,38500.0,20.0222,20.0912,19.8904,19.9155,38500.0
2008-12-12 14:20:00,31.72,31.84,31.59,31.81,76300.0,19.9092,19.9845,19.8276,19.9657,76300.0
2008-12-12 14:25:00,31.76,31.84,31.61,31.75,35900.0,19.9343,19.9845,19.8401,19.928,35900.0
2008-12-12 14:30:00,31.74,31.74,31.5,31.63,64900.0,19.9217,19.9217,19.7711,19.8527,64900.0
2008-12-12 14:35:00,31.63,31.95,31.55,31.87,59700.0,19.8527,20.0535,19.8025,20.0033,59700.0
2008-12-12 14:40:00,31.9,31.99,31.81,31.93,60500.0,20.0222,20.0787,19.9657,20.041,60500.0
2008-12-12 14:45:00,31.91,32.03,31.84,31.98,69100.0,20.0284,20.1038,19.9845,20.0724,69100.0
2008-12-12 14:50:00,31.97,32.22,31.96,32.07,63600.0,20.0661,20.223,20.0598,20.1289,63600.0
2008-12-12 14:55:00,32.05,32.24,32.01,32.19,53300.0,20.1163,20.2356,20.0912,20.2042,53300.0
2008-12-12 15:00:00,32.2,32.45,32.19,32.23,50500.0,20.2105,20.3674,20.2042,20.2293,50500.0
2008-12-12 15:05:00,32.23,32.3,32.09,32.14,84100.0,20.2293,20.2732,20.1414,20.1728,84100.0
2008-12-12 15:10:00,32.12,32.12,31.91,32.05,75600.0,20.1602,20.1602,20.0284,20.1163,75600.0
2008-12-12 15:15:00,32.05,32.25,31.91,31.92,58600.0,20.1163,20.2418,20.0284,20.0347,58600.0
2008-12-12 15:20:00,31.91,32.17,31.9,31.9,101700.0,20.0284,20.1916,20.0222,20.0222,101700.0
2008-12-12 15:25:00,31.9,32.12,31.87,32.1,73100.0,20.0222,20.1602,20.0033,20.1477,73100.0
2008-12-12 15:30:00,32.12,32.18,31.95,32.15,130700.0,20.1602,20.1979,20.0535,20.1791,130700.0
2008-12-12 15:35:00,32.15,32.27,32.02,32.18,80100.0,20.1791,20.2544,20.0975,20.1979,80100.0
2008-12-12 15:40:00,32.17,32.36,32.17,32.26,75300.0,20.1916,20.3109,20.1916,20.2481,75300.0
2008-12-12 15:45:00,32.26,32.31,31.98,32.14,96300.0,20.2481,20.2795,20.0724,20.1728,96300.0
2008-12-12 15:50:00,32.11,32.25,32.05,32.11,78600.0,20.154,20.2418,20.1163,20.154,78600.0
2008-12-12 15:55:00,32.1,32.37,31.88,32.33,178800.0,20.1477,20.3172,20.0096,20.2921,178800.0
2008-12-15 09:30:00,32.5,33.0,32.45,32.8,134400.0,20.3988,20.7126,20.3674,20.5871,134400.0
2008-12-15 09:35:00,32.8,32.81,32.49,32.51,68800.0,20.5871,20.5933,20.3925,20.405,68800.0
2008-12-15 09:40:00,32.52,32.61,32.37,32.46,71100.0,20.4113,20.4678,20.3172,20.3736,71100.0
2008-12-15 09:45:00,32.45,32.85,32.43,32.74,39700.0,20.3674,20.6184,20.3548,20.5494,39700.0
2008-12-15 09:50:00,32.73,32.75,32.52,32.55,42300.0,20.5431,20.5557,20.4113,20.4301,42300.0
2008-12-15 09:55:00,32.54,32.56,32.33,32.33,59700.0,20.4239,20.4364,20.2921,20.2921,59700.0
2008-12-15 10:00:00,32.31,32.31,32.09,32.11,47800.0,20.2795,20.2795,20.1414,20.154,47800.0
2008-12-15 10:05:00,32.11,32.23,32.0,32.05,62100.0,20.154,20.2293,20.0849,20.1163,62100.0
2008-12-15 10:10:00,32.01,32.01,31.78,31.89,54000.0,20.0912,20.0912,19.9468,20.0159,54000.0
2008-12-15 10:15:00,31.87,32.03,31.76,31.98,40600.0,20.0033,20.1038,19.9343,20.0724,40600.0
2008-12-15 10:20:00,31.97,31.97,31.81,31.86,36300.0,20.0661,20.0661,19.9657,19.9971,36300.0
2008-12-15 10:25:00,31.85,31.94,31.78,31.85,52300.0,19.9908,20.0473,19.9468,19.9908,52300.0
2008-12-15 10:30:00,31.82,32.04,31.76,32.03,72900.0,19.9719,20.11,19.9343,20.1038,72900.0
2008-12-15 10:35:00,32.04,32.09,31.9,32.07,47500.0,20.11,20.1414,20.0222,20.1289,47500.0
2008-12-15 10:40:00,32.06,32.16,32.0,32.05,45900.0,20.1226,20.1854,20.0849,20.1163,45900.0
2008-12-15 10:45:00,32.06,32.11,31.76,31.78,41600.0,20.1226,20.154,19.9343,19.9468,41600.0
2008-12-15 10:50:00,31.78,31.88,31.76,31.81,28600.0,19.9468,20.0096,19.9343,19.9657,28600.0
2008-12-15 10:55:00,31.81,31.92,31.75,31.78,39200.0,19.9657,20.0347,19.928,19.9468,39200.0
2008-12-15 11:00:00,31.77,31.77,31.68,31.71,45400.0,19.9406,19.9406,19.8841,19.9029,45400.0
2008-12-15 11:05:00,31.71,31.75,31.61,31.68,61900.0,19.9029,19.928,19.8401,19.8841,61900.0
2008-12-15 11:10:00,31.68,31.72,31.54,31.72,44300.0,19.8841,19.9092,19.7962,19.9092,44300.0
2008-12-15 11:15:00,31.72,31.74,31.59,31.64,43100.0,19.9092,19.9217,19.8276,19.859,43100.0
2008-12-15 11:20:00,31.64,31.83,31.64,31.72,36400.0,19.859,19.9782,19.859,19.9092,36400.0
2008-12-15 11:25:00,31.71,31.82,31.71,31.71,43000.0,19.9029,19.9719,19.9029,19.9029,43000.0
2008-12-15 11:30:00,31.7,31.75,31.64,31.68,35100.0,19.8966,19.928,19.859,19.8841,35100.0
2008-12-15 11:35:00,31.7,31.79,31.64,31.66,33300.0,19.8966,19.9531,19.859,19.8715,33300.0
2008-12-15 11:40:00,31.66,31.84,31.65,31.82,32100.0,19.8715,19.9845,19.8652,19.9719,32100.0
2008-12-15 11:45:00,31.83,31.88,31.68,31.8,44700.0,19.9782,20.0096,19.8841,19.9594,44700.0
2008-12-15 11:50:00,31.81,31.91,31.76,31.86,38200.0,19.9657,20.0284,19.9343,19.9971,38200.0
2008-12-15 11:55:00,31.85,31.86,31.73,31.75,23700.0,19.9908,19.9971,19.9155,19.928,23700.0
2008-12-15 12:00:00,31.75,31.77,31.61,31.7,61100.0,19.928,19.9406,19.8401,19.8966,61100.0
2008-12-15 12:05:00,31.68,31.83,31.67,31.77,43000.0,19.8841,19.9782,19.8778,19.9406,43000.0
2008-12-15 12:10:00,31.78,31.81,31.74,31.75,38300.0,19.9468,19.9657,19.9217,19.928,38300.0
2008-12-15 12:15:00,31.76,31.8,31.69,31.76,39000.0,19.9343,19.9594,19.8904,19.9343,39000.0
2008-12-15 12:20:00,31.77,31.88,31.75,31.77,48800.0,19.9406,20.0096,19.928,19.9406,48800.0
2008-12-15 12:25:00,31.77,31.78,31.69,31.74,40100.0,19.9406,19.9468,19.8904,19.9217,40100.0
2008-12-15 12:30:00,31.73,31.79,31.69,31.71,39200.0,19.9155,19.9531,19.8904,19.9029,39200.0
2008-12-15 12:35:00,31.69,31.69,31.48,31.5,59300.0,19.8904,19.8904,19.7585,19.7711,59300.0
2008-12-15 12:40:00,31.48,31.54,31.47,31.49,43700.0,19.7585,19.7962,19.7523,19.7648,43700.0
2008-12-15 12:45:00,31.48,31.55,31.44,31.49,31700.0,19.7585,19.8025,19.7334,19.7648,31700.0
2008-12-15 12:50:00,31.48,31.58,31.47,31.52,26400.0,19.7585,19.8213,19.7523,19.7837,26400.0
2008-12-15 12:55:00,31.52,31.62,31.52,31.61,24900.0,19.7837,19.8464,19.7837,19.8401,24900.0
2008-12-15 13:00:00,31.61,31.61,31.4,31.41,74100.0,19.8401,19.8401,19.7083,19.7146,74100.0
2008-12-15 13:05:00,31.42,31.46,31.25,31.27,80200.0,19.7209,19.746,19.6142,19.6267,80200.0
2008-12-15 13:10:00,31.28,31.41,31.26,31.39,20600.0,19.633,19.7146,19.6205,19.7021,20600.0
2008-12-15 13:15:00,31.39,31.42,31.34,31.39,39300.0,19.7021,19.7209,19.6707,19.7021,39300.0
2008-12-15 13:20:00,31.39,31.51,31.39,31.43,48200.0,19.7021,19.7774,19.7021,19.7272,48200.0
2008-12-15 13:25:00,31.43,31.57,31.43,31.55,47600.0,19.7272,19.815,19.7272,19.8025,47600.0
2008-12-15 13:30:00,31.54,31.64,31.52,31.62,14500.0,19.7962,19.859,19.7837,19.8464,14500.0
2008-12-15 13:35:00,31.61,31.69,31.61,31.65,25900.0,19.8401,19.8904,19.8401,19.8652,25900.0
2008-12-15 13:40:00,31.65,31.79,31.63,31.63,38200.0,19.8652,19.9531,19.8527,19.8527,38200.0
2008-12-15 13:45:00,31.62,31.78,31.62,31.76,28800.0,19.8464,19.9468,19.8464,19.9343,28800.0
2008-12-15 13:50:00,31.75,31.75,31.62,31.73,39500.0,19.928,19.928,19.8464,19.9155,39500.0
2008-12-15 13:55:00,31.72,31.73,31.62,31.69,28900.0,19.9092,19.9155,19.8464,19.8904,28900.0
2008-12-15 14:00:00,31.69,31.83,31.68,31.75,36700.0,19.8904,19.9782,19.8841,19.928,36700.0
2008-12-15 14:05:00,31.75,31.79,31.7,31.77,28700.0,19.928,19.9531,19.8966,19.9406,28700.0
2008-12-15 14:10:00,31.75,31.81,31.63,31.63,27000.0,19.928,19.9657,19.8527,19.8527,27000.0
2008-12-15 14:15:00,31.65,31.71,31.6,31.68,22100.0,19.8652,19.9029,19.8339,19.8841,22100.0
2008-12-15 14:20:00,31.69,31.85,31.69,31.75,27500.0,19.8904,19.9908,19.8904,19.928,27500.0
2008-12-15 14:25:00,31.76,31.85,31.6,31.63,30300.0,19.9343,19.9908,19.8339,19.8527,30300.0
2008-12-15 14:30:00,31.61,31.79,31.57,31.78,30500.0,19.8401,19.9531,19.815,19.9468,30500.0
2008-12-15 14:35:00,31.78,31.8,31.65,31.7,43900.0,19.9468,19.9594,19.8652,19.8966,43900.0
2008-12-15 14:40:00,31.71,31.82,31.58,31.58,45900.0,19.9029,19.9719,19.8213,19.8213,45900.0
2008-12-15 14:45:00,31.57,31.74,31.53,31.72,38000.0,19.815,19.9217,19.7899,19.9092,38000.0
2008-12-15 14:50:00,31.72,31.74,31.67,31.68,19400.0,19.9092,19.9217,19.8778,19.8841,19400.0
2008-12-15 14:55:00,31.67,31.69,31.54,31.58,49100.0,19.8778,19.8904,19.7962,19.8213,49100.0
2008-12-15 15:00:00,31.57,31.65,31.52,31.62,34300.0,19.815,19.8652,19.7837,19.8464,34300.0
2008-12-15 15:05:00,31.62,31.71,31.57,31.63,59500.0,19.8464,19.9029,19.815,19.8527,59500.0
2008-12-15 15:10:00,31.63,31.66,31.43,31.5,47500.0,19.8527,19.8715,19.7272,19.7711,47500.0
2008-12-15 15:15:00,31.51,31.53,31.37,31.39,47800.0,19.7774,19.7899,19.6895,19.7021,47800.0
2008-12-15 15:20:00,31.39,31.47,31.35,31.43,56400.0,19.7021,19.7523,19.677,19.7272,56400.0
2008-12-15 15:25:00,31.44,31.52,31.37,31.49,61100.0,19.7334,19.7837,19.6895,19.7648,61100.0
2008-12-15 15:30:00,31.5,31.58,31.37,31.58,69500.0,19.7711,19.8213,19.6895,19.8213,69500.0
2008-12-15 15:35:00,31.58,31.96,31.54,31.78,124200.0,19.8213,20.0598,19.7962,19.9468,124200.0
2008-12-15 15:40:00,31.79,32.07,31.79,31.96,202000.0,19.9531,20.1289,19.9531,20.0598,202000.0
2008-12-15 15:45:00,31.97,32.12,31.84,31.97,190600.0,20.0661,20.1602,19.9845,20.0661,190600.0
2008-12-15 15:50:00,31.98,32.02,31.64,31.69,207600.0,20.0724,20.0975,19.859,19.8904,207600.0
2008-12-15 15:55:00,31.69,31.77,31.68,31.69,199800.0,19.8904,19.9406,19.8841,19.8904,199800.0
2008-12-16 09:30:00,31.77,32.79,31.7,32.54,136000.0,19.9406,20.5808,19.8966,20.4239,136000.0
2008-12-16 09:35:00,32.56,32.6,32.15,32.52,75900.0,20.4364,20.4615,20.1791,20.4113,75900.0
2008-12-16 09:40:00,32.52,32.6,32.46,32.48,44600.0,20.4113,20.4615,20.3736,20.3862,44600.0
2008-12-16 09:45:00,32.48,32.63,32.33,32.36,75200.0,20.3862,20.4803,20.2921,20.3109,75200.0
2008-12-16 09:50:00,32.29,32.63,32.29,32.63,68100.0,20.2669,20.4803,20.2669,20.4803,68100.0
2008-12-16 09:55:00,32.65,32.77,32.46,32.57,83400.0,20.4929,20.5682,20.3736,20.4427,83400.0
2008-12-16 10:00:00,32.57,32.78,32.55,32.72,40100.0,20.4427,20.5745,20.4301,20.5368,40100.0
2008-12-16 10:05:00,32.72,32.8,32.6,32.73,64700.0,20.5368,20.5871,20.4615,20.5431,64700.0
2008-12-16 10:10:00,32.72,32.76,32.57,32.64,57300.0,20.5368,20.5619,20.4427,20.4866,57300.0
2008-12-16 10:15:00,32.64,32.65,32.4,32.43,50000.0,20.4866,20.4929,20.336,20.3548,50000.0
2008-12-16 10:20:00,32.42,32.5,32.36,32.4,35200.0,20.3485,20.3988,20.3109,20.336,35200.0
2008-12-16 10:25:00,32.4,32.51,32.31,32.31,50500.0,20.336,20.405,20.2795,20.2795,50500.0
2008-12-16 10:30:00,32.31,32.41,32.3,32.36,54200.0,20.2795,20.3423,20.2732,20.3109,54200.0
2008-12-16 10:35:00,32.36,32.4,32.3,32.39,38800.0,20.3109,20.336,20.2732,20.3297,38800.0
2008-12-16 10:40:00,32.37,32.47,32.36,32.37,41700.0,20.3172,20.3799,20.3109,20.3172,41700.0
2008-12-16 10:45:00,32.38,32.45,32.34,32.45,34500.0,20.3234,20.3674,20.2983,20.3674,34500.0
2008-12-16 10:50:00,32.44,32.52,32.43,32.45,43200.0,20.3611,20.4113,20.3548,20.3674,43200.0
2008-12-16 10:55:00,32.45,32.46,32.35,32.36,50700.0,20.3674,20.3736,20.3046,20.3109,50700.0
2008-12-16 11:00:00,32.37,32.48,32.34,32.47,54500.0,20.3172,20.3862,20.2983,20.3799,54500.0
2008-12-16 11:05:00,32.48,32.66,32.48,32.59,55800.0,20.3862,20.4992,20.3862,20.4552,55800.0
2008-12-16 11:10:00,32.6,32.66,32.58,32.6,35000.0,20.4615,20.4992,20.449,20.4615,35000.0
2008-12-16 11:15:00,32.6,32.64,32.54,32.58,49900.0,20.4615,20.4866,20.4239,20.449,49900.0
2008-12-16 11:20:00,32.58,32.65,32.57,32.65,43300.0,20.449,20.4929,20.4427,20.4929,43300.0
2008-12-16 11:25:00,32.64,32.64,32.57,32.6,39600.0,20.4866,20.4866,20.4427,20.4615,39600.0
2008-12-16 11:30:00,32.59,32.67,32.59,32.67,60300.0,20.4552,20.5055,20.4552,20.5055,60300.0
2008-12-16 11:35:00,32.67,32.82,32.67,32.76,50900.0,20.5055,20.5996,20.5055,20.5619,50900.0
2008-12-16 11:40:00,32.76,32.84,32.73,32.83,38400.0,20.5619,20.6122,20.5431,20.6059,38400.0
2008-12-16 11:45:00,32.82,32.88,32.81,32.83,34400.0,20.5996,20.6373,20.5933,20.6059,34400.0
2008-12-16 11:50:00,32.83,32.88,32.77,32.85,37300.0,20.6059,20.6373,20.5682,20.6184,37300.0
2008-12-16 11:55:00,32.84,32.96,32.84,32.9,36500.0,20.6122,20.6875,20.6122,20.6498,36500.0
2008-12-16 12:00:00,32.9,32.92,32.84,32.89,29400.0,20.6498,20.6624,20.6122,20.6435,29400.0
2008-12-16 12:05:00,32.91,32.91,32.84,32.86,36000.0,20.6561,20.6561,20.6122,20.6247,36000.0
2008-12-16 12:10:00,32.84,32.96,32.84,32.96,43900.0,20.6122,20.6875,20.6122,20.6875,43900.0
2008-12-16 12:15:00,32.96,33.06,32.96,33.02,47700.0,20.6875,20.7502,20.6875,20.7251,47700.0
2008-12-16 12:20:00,33.02,33.08,33.01,33.07,25500.0,20.7251,20.7628,20.7189,20.7565,25500.0
2008-12-16 12:25:00,33.06,33.07,32.98,33.03,24700.0,20.7502,20.7565,20.7,20.7314,24700.0
2008-12-16 12:30:00,33.03,33.03,32.9,32.9,44100.0,20.7314,20.7314,20.6498,20.6498,44100.0
2008-12-16 12:35:00,32.91,32.92,32.82,32.84,36800.0,20.6561,20.6624,20.5996,20.6122,36800.0
2008-12-16 12:40:00,32.84,32.91,32.8,32.87,28900.0,20.6122,20.6561,20.5871,20.631,28900.0
2008-12-16 12:45:00,32.87,32.97,32.83,32.95,51600.0,20.631,20.6938,20.6059,20.6812,51600.0
2008-12-16 12:50:00,32.94,32.97,32.91,32.96,44800.0,20.6749,20.6938,20.6561,20.6875,44800.0
2008-12-16 12:55:00,32.96,32.97,32.82,32.82,37200.0,20.6875,20.6938,20.5996,20.5996,37200.0
2008-12-16 13:00:00,32.8,32.89,32.8,32.89,42600.0,20.5871,20.6435,20.5871,20.6435,42600.0
2008-12-16 13:05:00,32.88,32.9,32.84,32.87,30500.0,20.6373,20.6498,20.6122,20.631,30500.0
2008-12-16 13:10:00,32.86,32.93,32.83,32.88,39400.0,20.6247,20.6686,20.6059,20.6373,39400.0
2008-12-16 13:15:00,32.88,33.0,32.82,32.98,29600.0,20.6373,20.7126,20.5996,20.7,29600.0
2008-12-16 13:20:00,32.98,33.0,32.92,32.93,23900.0,20.7,20.7126,20.6624,20.6686,23900.0
2008-12-16 13:25:00,32.95,33.02,32.94,33.0,24200.0,20.6812,20.7251,20.6749,20.7126,24200.0
2008-12-16 13:30:00,32.99,33.06,32.89,32.89,28900.0,20.7063,20.7502,20.6435,20.6435,28900.0
2008-12-16 13:35:00,32.9,33.07,32.85,32.97,35200.0,20.6498,20.7565,20.6184,20.6938,35200.0
2008-12-16 13:40:00,32.97,33.01,32.91,32.92,29200.0,20.6938,20.7189,20.6561,20.6624,29200.0
2008-12-16 13:45:00,32.92,32.99,32.88,32.89,31200.0,20.6624,20.7063,20.6373,20.6435,31200.0
2008-12-16 13:50:00,32.89,32.94,32.83,32.88,51400.0,20.6435,20.6749,20.6059,20.6373,51400.0
2008-12-16 13:55:00,32.88,32.97,32.87,32.97,47000.0,20.6373,20.6938,20.631,20.6938,47000.0
2008-12-16 14:00:00,32.97,33.02,32.93,32.99,31700.0,20.6938,20.7251,20.6686,20.7063,31700.0
2008-12-16 14:05:00,32.99,33.1,32.99,33.08,35400.0,20.7063,20.7753,20.7063,20.7628,35400.0
2008-12-16 14:10:00,33.08,33.19,33.02,33.06,30400.0,20.7628,20.8318,20.7251,20.7502,30400.0
2008-12-16 14:15:00,33.09,33.2,33.05,33.2,33500.0,20.7691,20.8381,20.744,20.8381,33500.0
2008-12-16 14:20:00,33.18,33.68,33.16,33.35,120500.0,20.8256,21.1394,20.813,20.9323,120500.0
2008-12-16 14:25:00,33.35,33.68,33.25,33.54,165900.0,20.9323,21.1394,20.8695,21.0515,165900.0
2008-12-16 14:30:00,33.53,33.91,33.47,33.87,175800.0,21.0452,21.2837,21.0076,21.2586,175800.0
2008-12-16 14:35:00,33.87,34.0,33.8,33.9,141000.0,21.2586,21.3402,21.2147,21.2775,141000.0
2008-12-16 14:40:00,33.9,33.92,33.47,33.62,93900.0,21.2775,21.29,21.0076,21.1017,93900.0
2008-12-16 14:45:00,33.62,33.62,33.23,33.38,194000.0,21.1017,21.1017,20.8569,20.9511,194000.0
2008-12-16 14:50:00,33.36,33.82,33.29,33.82,113800.0,20.9385,21.2273,20.8946,21.2273,113800.0
2008-12-16 14:55:00,33.81,33.81,33.54,33.74,66600.0,21.221,21.221,21.0515,21.177,66600.0
2008-12-16 15:00:00,33.76,33.84,33.55,33.63,112100.0,21.1896,21.2398,21.0578,21.108,112100.0
2008-12-16 15:05:00,33.63,34.04,33.63,33.97,127100.0,21.108,21.3653,21.108,21.3214,127100.0
2008-12-16 15:10:00,33.95,34.38,33.94,34.32,147300.0,21.3089,21.5787,21.3026,21.5411,147300.0
2008-12-16 15:15:00,34.33,34.68,34.3,34.61,224700.0,21.5474,21.767,21.5285,21.7231,224700.0
2008-12-16 15:20:00,34.62,34.9,34.59,34.75,211400.0,21.7294,21.9051,21.7106,21.811,211400.0
2008-12-16 15:25:00,34.72,35.0,34.69,34.94,308100.0,21.7921,21.9679,21.7733,21.9302,308100.0
2008-12-16 15:30:00,34.93,34.95,34.66,34.77,165600.0,21.924,21.9365,21.7545,21.8235,165600.0
2008-12-16 15:35:00,34.78,34.79,34.54,34.73,158700.0,21.8298,21.8361,21.6792,21.7984,158700.0
2008-12-16 15:40:00,34.72,34.75,34.57,34.73,215100.0,21.7921,21.811,21.698,21.7984,215100.0
2008-12-16 15:45:00,34.73,34.83,34.55,34.55,269400.0,21.7984,21.8612,21.6854,21.6854,269400.0
2008-12-16 15:50:00,34.54,34.71,34.52,34.68,230900.0,21.6792,21.7859,21.6666,21.767,230900.0
2008-12-16 15:55:00,34.69,34.83,34.66,34.75,247300.0,21.7733,21.8612,21.7545,21.811,247300.0
2008-12-17 09:30:00,33.97,34.36,33.65,34.11,71500.0,21.3214,21.5662,21.1206,21.4093,71500.0
2008-12-17 09:35:00,34.09,34.49,34.0,34.41,45600.0,21.3967,21.6478,21.3402,21.5976,45600.0
2008-12-17 09:40:00,34.46,34.57,34.25,34.44,91100.0,21.629,21.698,21.4971,21.6164,91100.0
2008-12-17 09:45:00,34.45,34.53,34.37,34.51,46800.0,21.6227,21.6729,21.5725,21.6603,46800.0
2008-12-17 09:50:00,34.54,34.57,34.45,34.51,52500.0,21.6792,21.698,21.6227,21.6603,52500.0
2008-12-17 09:55:00,34.52,34.68,34.48,34.64,57200.0,21.6666,21.767,21.6415,21.7419,57200.0
2008-12-17 10:00:00,34.66,34.7,34.51,34.56,39800.0,21.7545,21.7796,21.6603,21.6917,39800.0
2008-12-17 10:05:00,34.56,34.63,34.45,34.54,69100.0,21.6917,21.7357,21.6227,21.6792,69100.0
2008-12-17 10:10:00,34.57,34.57,34.38,34.45,124200.0,21.698,21.698,21.5787,21.6227,124200.0
2008-12-17 10:15:00,34.46,34.63,34.44,34.59,82400.0,21.629,21.7357,21.6164,21.7106,82400.0
2008-12-17 10:20:00,34.6,34.63,34.51,34.53,54800.0,21.7168,21.7357,21.6603,21.6729,54800.0
2008-12-17 10:25:00,34.51,34.69,34.49,34.66,71100.0,21.6603,21.7733,21.6478,21.7545,71100.0
2008-12-17 10:30:00,34.68,34.77,34.59,34.6,47100.0,21.767,21.8235,21.7106,21.7168,47100.0
2008-12-17 10:35:00,34.61,34.64,34.47,34.59,72000.0,21.7231,21.7419,21.6352,21.7106,72000.0
2008-12-17 10:40:00,34.62,34.82,34.5,34.77,66500.0,21.7294,21.8549,21.6541,21.8235,66500.0
2008-12-17 10:45:00,34.77,34.9,34.7,34.86,100700.0,21.8235,21.9051,21.7796,21.88,100700.0
2008-12-17 10:50:00,34.85,34.92,34.78,34.81,101500.0,21.8737,21.9177,21.8298,21.8486,101500.0
2008-12-17 10:55:00,34.81,34.98,34.8,34.97,70000.0,21.8486,21.9553,21.8424,21.9491,70000.0
2008-12-17 11:00:00,34.97,35.17,34.96,35.09,150100.0,21.9491,22.0746,21.9428,22.0244,150100.0
2008-12-17 11:05:00,35.1,35.2,35.05,35.14,98800.0,22.0307,22.0934,21.9993,22.0558,98800.0
2008-12-17 11:10:00,35.13,35.13,35.08,35.12,93100.0,22.0495,22.0495,22.0181,22.0432,93100.0
2008-12-17 11:15:00,35.12,35.13,34.97,35.11,82000.0,22.0432,22.0495,21.9491,22.0369,82000.0
2008-12-17 11:20:00,35.12,35.19,35.09,35.15,62800.0,22.0432,22.0871,22.0244,22.062,62800.0
2008-12-17 11:25:00,35.16,35.27,35.15,35.2,81500.0,22.0683,22.1374,22.062,22.0934,81500.0
2008-12-17 11:30:00,35.18,35.25,34.97,34.97,98800.0,22.0809,22.1248,21.9491,21.9491,98800.0
2008-12-17 11:35:00,34.98,35.04,34.95,35.0,158200.0,21.9553,21.993,21.9365,21.9679,158200.0
2008-12-17 11:40:00,35.0,35.17,34.99,35.13,52800.0,21.9679,22.0746,21.9616,22.0495,52800.0
2008-12-17 11:45:00,35.13,35.25,35.11,35.21,78100.0,22.0495,22.1248,22.0369,22.0997,78100.0
2008-12-17 11:50:00,35.23,35.32,35.16,35.16,55800.0,22.1122,22.1687,22.0683,22.0683,55800.0
2008-12-17 11:55:00,35.16,35.41,35.14,35.39,53500.0,22.0683,22.2252,22.0558,22.2127,53500.0
2008-12-17 12:00:00,35.39,35.5,35.33,35.48,65400.0,22.2127,22.2817,22.175,22.2692,65400.0
2008-12-17 12:05:00,35.48,35.72,35.47,35.64,102000.0,22.2692,22.4198,22.2629,22.3696,102000.0
2008-12-17 12:10:00,35.64,35.84,35.63,35.73,126200.0,22.3696,22.4951,22.3633,22.4261,126200.0
2008-12-17 12:15:00,35.72,35.82,35.71,35.76,87200.0,22.4198,22.4826,22.4135,22.4449,87200.0
2008-12-17 12:20:00,35.74,35.79,35.68,35.75,60600.0,22.4324,22.4637,22.3947,22.4386,60600.0
2008-12-17 12:25:00,35.75,35.91,35.74,35.82,103400.0,22.4386,22.5391,22.4324,22.4826,103400.0
2008-12-17 12:30:00,35.82,35.89,35.74,35.82,82900.0,22.4826,22.5265,22.4324,22.4826,82900.0
2008-12-17 12:35:00,35.83,35.88,35.74,35.77,138500.0,22.4888,22.5202,22.4324,22.4512,138500.0
2008-12-17 12:40:00,35.78,35.83,35.76,35.79,48400.0,22.4575,22.4888,22.4449,22.4637,48400.0
2008-12-17 12:45:00,35.8,36.0,35.79,36.0,84700.0,22.47,22.5955,22.4637,22.5955,84700.0
2008-12-17 12:50:00,36.0,36.23,35.97,36.15,130400.0,22.5955,22.7399,22.5767,22.6897,130400.0
2008-12-17 12:55:00,36.15,36.22,36.09,36.11,54000.0,22.6897,22.7336,22.652,22.6646,54000.0
2008-12-17 13:00:00,36.11,36.17,36.04,36.1,67900.0,22.6646,22.7022,22.6206,22.6583,67900.0
2008-12-17 13:05:00,36.11,36.14,36.05,36.14,37900.0,22.6646,22.6834,22.6269,22.6834,37900.0
2008-12-17 13:10:00,36.13,36.2,36.11,36.13,47300.0,22.6771,22.7211,22.6646,22.6771,47300.0
2008-12-17 13:15:00,36.13,36.27,36.08,36.15,67500.0,22.6771,22.765,22.6458,22.6897,67500.0
2008-12-17 13:20:00,36.15,36.37,36.15,36.36,72200.0,22.6897,22.8278,22.6897,22.8215,72200.0
2008-12-17 13:25:00,36.33,36.53,36.31,36.35,118500.0,22.8027,22.9282,22.7901,22.8152,118500.0
2008-12-17 13:30:00,36.32,36.5,36.32,36.43,59500.0,22.7964,22.9094,22.7964,22.8654,59500.0
2008-12-17 13:35:00,36.41,36.41,36.25,36.4,54900.0,22.8529,22.8529,22.7525,22.8466,54900.0
2008-12-17 13:40:00,36.41,36.42,36.31,36.4,53800.0,22.8529,22.8592,22.7901,22.8466,53800.0
2008-12-17 13:45:00,36.4,36.52,36.39,36.42,50900.0,22.8466,22.9219,22.8403,22.8592,50900.0
2008-12-17 13:50:00,36.42,36.49,36.35,36.48,38200.0,22.8592,22.9031,22.8152,22.8968,38200.0
2008-12-17 13:55:00,36.48,36.5,36.37,36.4,41900.0,22.8968,22.9094,22.8278,22.8466,41900.0
2008-12-17 14:00:00,36.4,36.49,36.37,36.46,37900.0,22.8466,22.9031,22.8278,22.8843,37900.0
2008-12-17 14:05:00,36.48,36.56,36.4,36.52,56300.0,22.8968,22.947,22.8466,22.9219,56300.0
2008-12-17 14:10:00,36.51,36.57,36.47,36.57,66700.0,22.9156,22.9533,22.8905,22.9533,66700.0
2008-12-17 14:15:00,36.57,36.67,36.52,36.55,90900.0,22.9533,23.0161,22.9219,22.9408,90900.0
2008-12-17 14:20:00,36.56,36.6,36.43,36.5,88900.0,22.947,22.9721,22.8654,22.9094,88900.0
2008-12-17 14:25:00,36.49,36.56,36.34,36.38,119100.0,22.9031,22.947,22.8089,22.8341,119100.0
2008-12-17 14:30:00,36.39,36.5,36.31,36.32,93700.0,22.8403,22.9094,22.7901,22.7964,93700.0
2008-12-17 14:35:00,36.33,36.4,36.24,36.38,125100.0,22.8027,22.8466,22.7462,22.8341,125100.0
2008-12-17 14:40:00,36.36,36.42,36.32,36.34,83200.0,22.8215,22.8592,22.7964,22.8089,83200.0
2008-12-17 14:45:00,36.36,36.57,36.27,36.57,96900.0,22.8215,22.9533,22.765,22.9533,96900.0
2008-12-17 14:50:00,36.57,36.57,36.44,36.47,70600.0,22.9533,22.9533,22.8717,22.8905,70600.0
2008-12-17 14:55:00,36.48,36.67,36.43,36.57,92000.0,22.8968,23.0161,22.8654,22.9533,92000.0
2008-12-17 15:00:00,36.58,36.84,36.57,36.78,129700.0,22.9596,23.1228,22.9533,23.0851,129700.0
2008-12-17 15:05:00,36.79,36.82,36.67,36.7,123700.0,23.0914,23.1102,23.0161,23.0349,123700.0
2008-12-17 15:10:00,36.69,36.81,36.61,36.64,101400.0,23.0286,23.1039,22.9784,22.9972,101400.0
2008-12-17 15:15:00,36.64,36.68,36.5,36.56,155000.0,22.9972,23.0223,22.9094,22.947,155000.0
2008-12-17 15:20:00,36.55,36.65,36.46,36.57,126600.0,22.9408,23.0035,22.8843,22.9533,126600.0
2008-12-17 15:25:00,36.57,36.59,36.36,36.49,92600.0,22.9533,22.9659,22.8215,22.9031,92600.0
2008-12-17 15:30:00,36.49,36.49,36.3,36.35,148600.0,22.9031,22.9031,22.7838,22.8152,148600.0
2008-12-17 15:35:00,36.34,36.44,36.28,36.36,113700.0,22.8089,22.8717,22.7713,22.8215,113700.0
2008-12-17 15:40:00,36.36,36.6,36.35,36.57,252200.0,22.8215,22.9721,22.8152,22.9533,252200.0
2008-12-17 15:45:00,36.57,36.75,36.46,36.75,155400.0,22.9533,23.0663,22.8843,23.0663,155400.0
2008-12-17 15:50:00,36.75,36.75,36.44,36.49,187900.0,23.0663,23.0663,22.8717,22.9031,187900.0
2008-12-17 15:55:00,36.49,36.51,36.15,36.23,418200.0,22.9031,22.9156,22.6897,22.7399,418200.0
2008-12-18 09:30:00,35.43,36.67,35.43,36.37,221400.0,22.2378,23.0161,22.2378,22.8278,221400.0
2008-12-18 09:35:00,36.37,36.65,36.27,36.3,334100.0,22.8278,23.0035,22.765,22.7838,334100.0
2008-12-18 09:40:00,36.31,36.32,36.12,36.2,52100.0,22.7901,22.7964,22.6709,22.7211,52100.0
2008-12-18 09:45:00,36.21,36.26,35.81,35.94,76500.0,22.7274,22.7587,22.4763,22.5579,76500.0
2008-12-18 09:50:00,35.98,36.0,35.77,35.81,50400.0,22.583,22.5955,22.4512,22.4763,50400.0
2008-12-18 09:55:00,35.84,36.02,35.68,35.99,197800.0,22.4951,22.6081,22.3947,22.5893,197800.0
2008-12-18 10:00:00,36.01,36.23,35.93,36.21,130800.0,22.6018,22.7399,22.5516,22.7274,130800.0
2008-12-18 10:05:00,36.21,36.29,36.09,36.17,285200.0,22.7274,22.7776,22.652,22.7022,285200.0
2008-12-18 10:10:00,36.18,36.29,36.11,36.24,41900.0,22.7085,22.7776,22.6646,22.7462,41900.0
2008-12-18 10:15:00,36.26,36.49,36.22,36.37,108100.0,22.7587,22.9031,22.7336,22.8278,108100.0
2008-12-18 10:20:00,36.34,36.5,36.25,36.46,52500.0,22.8089,22.9094,22.7525,22.8843,52500.0
2008-12-18 10:25:00,36.45,36.5,36.34,36.4,51800.0,22.878,22.9094,22.8089,22.8466,51800.0
2008-12-18 10:30:00,36.38,36.45,36.27,36.28,51900.0,22.8341,22.878,22.765,22.7713,51900.0
2008-12-18 10:35:00,36.27,36.32,36.2,36.28,390200.0,22.765,22.7964,22.7211,22.7713,390200.0
2008-12-18 10:40:00,36.26,36.38,36.21,36.38,49200.0,22.7587,22.8341,22.7274,22.8341,49200.0
2008-12-18 10:45:00,36.39,36.51,36.38,36.47,99000.0,22.8403,22.9156,22.8341,22.8905,99000.0
2008-12-18 10:50:00,36.46,36.5,36.23,36.29,101000.0,22.8843,22.9094,22.7399,22.7776,101000.0
2008-12-18 10:55:00,36.31,36.35,36.1,36.2,70600.0,22.7901,22.8152,22.6583,22.7211,70600.0
2008-12-18 11:00:00,36.22,36.27,36.11,36.18,73400.0,22.7336,22.765,22.6646,22.7085,73400.0
2008-12-18 11:05:00,36.2,36.25,36.12,36.24,69500.0,22.7211,22.7525,22.6709,22.7462,69500.0
2008-12-18 11:10:00,36.24,36.26,36.07,36.09,67500.0,22.7462,22.7587,22.6395,22.652,67500.0
2008-12-18 11:15:00,36.11,36.34,36.09,36.18,47800.0,22.6646,22.8089,22.652,22.7085,47800.0
2008-12-18 11:20:00,36.18,36.25,36.1,36.13,59000.0,22.7085,22.7525,22.6583,22.6771,59000.0
2008-12-18 11:25:00,36.13,36.27,36.11,36.26,49800.0,22.6771,22.765,22.6646,22.7587,49800.0
2008-12-18 11:30:00,36.27,36.28,36.18,36.24,71700.0,22.765,22.7713,22.7085,22.7462,71700.0
2008-12-18 11:35:00,36.22,36.25,36.06,36.23,60800.0,22.7336,22.7525,22.6332,22.7399,60800.0
2008-12-18 11:40:00,36.21,36.24,36.09,36.11,44100.0,22.7274,22.7462,22.652,22.6646,44100.0
2008-12-18 11:45:00,36.12,36.24,36.09,36.14,66400.0,22.6709,22.7462,22.652,22.6834,66400.0
2008-12-18 11:50:00,36.11,36.18,36.0,36.04,62700.0,22.6646,22.7085,22.5955,22.6206,62700.0
2008-12-18 11:55:00,36.06,36.16,35.99,36.12,61200.0,22.6332,22.696,22.5893,22.6709,61200.0
2008-12-18 12:00:00,36.11,36.15,35.91,36.0,91000.0,22.6646,22.6897,22.5391,22.5955,91000.0
2008-12-18 12:05:00,36.0,36.05,35.96,36.01,34400.0,22.5955,22.6269,22.5704,22.6018,34400.0
2008-12-18 12:10:00,36.0,36.03,35.97,36.0,65100.0,22.5955,22.6144,22.5767,22.5955,65100.0
2008-12-18 12:15:00,36.01,36.01,35.96,35.98,91300.0,22.6018,22.6018,22.5704,22.583,91300.0
2008-12-18 12:20:00,35.98,35.99,35.78,35.98,93400.0,22.583,22.5893,22.4575,22.583,93400.0
2008-12-18 12:25:00,35.97,35.99,35.87,35.97,42600.0,22.5767,22.5893,22.5139,22.5767,42600.0
2008-12-18 12:30:00,35.98,36.08,35.96,35.96,52700.0,22.583,22.6458,22.5704,22.5704,52700.0
2008-12-18 12:35:00,35.99,36.01,35.86,35.86,21300.0,22.5893,22.6018,22.5077,22.5077,21300.0
2008-12-18 12:40:00,35.86,36.02,35.86,35.99,51500.0,22.5077,22.6081,22.5077,22.5893,51500.0
2008-12-18 12:45:00,36.0,36.08,35.96,36.06,42500.0,22.5955,22.6458,22.5704,22.6332,42500.0
2008-12-18 12:50:00,36.05,36.07,35.91,35.91,36100.0,22.6269,22.6395,22.5391,22.5391,36100.0
2008-12-18 12:55:00,35.92,35.94,35.89,35.93,18600.0,22.5453,22.5579,22.5265,22.5516,18600.0
2008-12-18 13:00:00,35.92,35.93,35.79,35.83,68900.0,22.5453,22.5516,22.4637,22.4888,68900.0
2008-12-18 13:05:00,35.84,35.91,35.83,35.86,33900.0,22.4951,22.5391,22.4888,22.5077,33900.0
2008-12-18 13:10:00,35.85,35.91,35.84,35.91,36400.0,22.5014,22.5391,22.4951,22.5391,36400.0
2008-12-18 13:15:00,35.91,35.97,35.91,35.94,40600.0,22.5391,22.5767,22.5391,22.5579,40600.0
2008-12-18 13:20:00,35.94,35.98,35.9,35.92,73800.0,22.5579,22.583,22.5328,22.5453,73800.0
2008-12-18 13:25:00,35.93,35.93,35.8,35.85,32800.0,22.5516,22.5516,22.47,22.5014,32800.0
2008-12-18 13:30:00,35.84,35.88,35.79,35.8,34400.0,22.4951,22.5202,22.4637,22.47,34400.0
2008-12-18 13:35:00,35.8,35.82,35.74,35.74,45800.0,22.47,22.4826,22.4324,22.4324,45800.0
2008-12-18 13:40:00,35.76,35.82,35.67,35.71,57100.0,22.4449,22.4826,22.3884,22.4135,57100.0
2008-12-18 13:45:00,35.72,35.74,35.55,35.64,64400.0,22.4198,22.4324,22.3131,22.3696,64400.0
2008-12-18 13:50:00,35.64,35.76,35.61,35.67,126700.0,22.3696,22.4449,22.3508,22.3884,126700.0
2008-12-18 13:55:00,35.67,35.74,35.59,35.63,54000.0,22.3884,22.4324,22.3382,22.3633,54000.0
2008-12-18 14:00:00,35.62,35.71,35.54,35.61,70200.0,22.357,22.4135,22.3068,22.3508,70200.0
2008-12-18 14:05:00,35.62,35.64,35.55,35.57,40300.0,22.357,22.3696,22.3131,22.3257,40300.0
2008-12-18 14:10:00,35.57,35.61,35.52,35.56,38200.0,22.3257,22.3508,22.2943,22.3194,38200.0
2008-12-18 14:15:00,35.53,35.6,35.43,35.46,42200.0,22.3005,22.3445,22.2378,22.2566,42200.0
2008-12-18 14:20:00,35.46,35.51,35.09,35.11,90300.0,22.2566,22.288,22.0244,22.0369,90300.0
2008-12-18 14:25:00,35.13,35.31,35.09,35.27,119500.0,22.0495,22.1625,22.0244,22.1374,119500.0
2008-12-18 14:30:00,35.27,35.33,35.14,35.24,137100.0,22.1374,22.175,22.0558,22.1185,137100.0
2008-12-18 14:35:00,35.24,35.3,35.19,35.24,87600.0,22.1185,22.1562,22.0871,22.1185,87600.0
2008-12-18 14:40:00,35.24,35.25,35.17,35.23,59100.0,22.1185,22.1248,22.0746,22.1122,59100.0
2008-12-18 14:45:00,35.2,35.33,35.14,35.31,118800.0,22.0934,22.175,22.0558,22.1625,118800.0
2008-12-18 14:50:00,35.3,35.53,35.27,35.47,126800.0,22.1562,22.3005,22.1374,22.2629,126800.0
2008-12-18 14:55:00,35.49,35.49,35.31,35.33,69100.0,22.2754,22.2754,22.1625,22.175,69100.0
2008-12-18 15:00:00,35.3,35.32,35.2,35.27,82700.0,22.1562,22.1687,22.0934,22.1374,82700.0
2008-12-18 15:05:00,35.27,35.4,35.21,35.26,143900.0,22.1374,22.219,22.0997,22.1311,143900.0
2008-12-18 15:10:00,35.26,35.26,34.91,34.91,152900.0,22.1311,22.1311,21.9114,21.9114,152900.0
2008-12-18 15:15:00,34.91,35.01,34.85,34.94,107500.0,21.9114,21.9742,21.8737,21.9302,107500.0
2008-12-18 15:20:00,34.94,34.95,34.5,34.55,93000.0,21.9302,21.9365,21.6541,21.6854,93000.0
2008-12-18 15:25:00,34.59,34.73,34.49,34.63,135400.0,21.7106,21.7984,21.6478,21.7357,135400.0
2008-12-18 15:30:00,34.62,34.78,34.57,34.73,163500.0,21.7294,21.8298,21.698,21.7984,163500.0
2008-12-18 15:35:00,34.73,35.01,34.73,34.88,150200.0,21.7984,21.9742,21.7984,21.8926,150200.0
2008-12-18 15:40:00,34.88,35.0,34.86,34.91,255900.0,21.8926,21.9679,21.88,21.9114,255900.0
2008-12-18 15:45:00,34.92,35.0,34.81,34.97,177700.0,21.9177,21.9679,21.8486,21.9491,177700.0
2008-12-18 15:50:00,34.96,35.03,34.96,34.97,254600.0,21.9428,21.9867,21.9428,21.9491,254600.0
2008-12-18 15:55:00,34.96,35.01,34.88,34.96,219500.0,21.9428,21.9742,21.8926,21.9428,219500.0
2008-12-19 09:30:00,35.98,36.68,33.56,33.98,1795700.0,22.583,23.0223,21.0641,21.3277,1795700.0
2008-12-19 09:35:00,33.93,34.13,33.68,33.75,222000.0,21.2963,21.4218,21.1394,21.1833,222000.0
2008-12-19 09:40:00,33.75,34.34,33.74,34.34,90700.0,21.1833,21.5536,21.177,21.5536,90700.0
2008-12-19 09:45:00,34.36,34.38,34.02,34.26,184600.0,21.5662,21.5787,21.3528,21.5034,184600.0
2008-12-19 09:50:00,34.26,34.44,34.2,34.3,113700.0,21.5034,21.6164,21.4658,21.5285,113700.0
2008-12-19 09:55:00,34.29,34.42,34.25,34.29,80200.0,21.5223,21.6039,21.4971,21.5223,80200.0
2008-12-19 10:00:00,34.28,34.61,34.28,34.6,96200.0,21.516,21.7231,21.516,21.7168,96200.0
2008-12-19 10:05:00,34.6,34.62,34.46,34.47,61900.0,21.7168,21.7294,21.629,21.6352,61900.0
2008-12-19 10:10:00,34.44,34.65,34.36,34.63,93700.0,21.6164,21.7482,21.5662,21.7357,93700.0
2008-12-19 10:15:00,34.65,34.71,34.61,34.65,83200.0,21.7482,21.7859,21.7231,21.7482,83200.0
2008-12-19 10:20:00,34.64,34.65,34.36,34.38,161600.0,21.7419,21.7482,21.5662,21.5787,161600.0
2008-12-19 10:25:00,34.39,34.56,34.36,34.52,99900.0,21.585,21.6917,21.5662,21.6666,99900.0
2008-12-19 10:30:00,34.53,34.57,34.48,34.51,66700.0,21.6729,21.698,21.6415,21.6603,66700.0
2008-12-19 10:35:00,34.51,34.68,34.51,34.63,59500.0,21.6603,21.767,21.6603,21.7357,59500.0
2008-12-19 10:40:00,34.64,34.75,34.51,34.75,78600.0,21.7419,21.811,21.6603,21.811,78600.0
2008-12-19 10:45:00,34.74,34.75,34.64,34.67,57400.0,21.8047,21.811,21.7419,21.7608,57400.0
2008-12-19 10:50:00,34.67,34.69,34.57,34.64,104200.0,21.7608,21.7733,21.698,21.7419,104200.0
2008-12-19 10:55:00,34.65,34.66,34.46,34.47,61000.0,21.7482,21.7545,21.629,21.6352,61000.0
2008-12-19 11:00:00,34.51,34.57,34.38,34.54,48300.0,21.6603,21.698,21.5787,21.6792,48300.0
2008-12-19 11:05:00,34.55,34.56,34.38,34.38,37000.0,21.6854,21.6917,21.5787,21.5787,37000.0
2008-12-19 11:10:00,34.39,34.57,34.39,34.46,34000.0,21.585,21.698,21.585,21.629,34000.0
2008-12-19 11:15:00,34.44,34.45,34.3,34.3,51900.0,21.6164,21.6227,21.5285,21.5285,51900.0
2008-12-19 11:20:00,34.3,34.43,34.3,34.41,34900.0,21.5285,21.6101,21.5285,21.5976,34900.0
2008-12-19 11:25:00,34.42,34.42,34.28,34.32,35900.0,21.6039,21.6039,21.516,21.5411,35900.0
2008-12-19 11:30:00,34.33,34.43,34.29,34.32,29700.0,21.5474,21.6101,21.5223,21.5411,29700.0
2008-12-19 11:35:00,34.32,34.41,34.24,34.25,30200.0,21.5411,21.5976,21.4909,21.4971,30200.0
2008-12-19 11:40:00,34.24,34.27,34.03,34.14,59800.0,21.4909,21.5097,21.3591,21.4281,59800.0
2008-12-19 11:45:00,34.13,34.21,34.09,34.19,44900.0,21.4218,21.472,21.3967,21.4595,44900.0
2008-12-19 11:50:00,34.19,34.21,34.06,34.14,36900.0,21.4595,21.472,21.3779,21.4281,36900.0
2008-12-19 11:55:00,34.13,34.19,33.95,33.96,60400.0,21.4218,21.4595,21.3089,21.3151,60400.0
2008-12-19 12:00:00,33.96,34.06,33.85,33.94,41900.0,21.3151,21.3779,21.2461,21.3026,41900.0
2008-12-19 12:05:00,33.93,33.94,33.73,33.75,64900.0,21.2963,21.3026,21.1708,21.1833,64900.0
2008-12-19 12:10:00,33.82,34.02,33.82,33.96,52800.0,21.2273,21.3528,21.2273,21.3151,52800.0
2008-12-19 12:15:00,33.97,34.07,33.94,33.97,38700.0,21.3214,21.3842,21.3026,21.3214,38700.0
2008-12-19 12:20:00,33.98,33.98,33.83,33.94,33000.0,21.3277,21.3277,21.2335,21.3026,33000.0
2008-12-19 12:25:00,33.96,34.12,33.96,34.08,40800.0,21.3151,21.4156,21.3151,21.3904,40800.0
2008-12-19 12:30:00,34.1,34.2,34.07,34.09,46600.0,21.403,21.4658,21.3842,21.3967,46600.0
2008-12-19 12:35:00,34.09,34.22,34.05,34.13,28300.0,21.3967,21.4783,21.3716,21.4218,28300.0
2008-12-19 12:40:00,34.13,34.18,34.05,34.05,33800.0,21.4218,21.4532,21.3716,21.3716,33800.0
2008-12-19 12:45:00,34.05,34.19,34.05,34.11,30300.0,21.3716,21.4595,21.3716,21.4093,30300.0
2008-12-19 12:50:00,34.11,34.11,33.98,34.06,56000.0,21.4093,21.4093,21.3277,21.3779,56000.0
2008-12-19 12:55:00,34.05,34.08,33.94,33.98,62500.0,21.3716,21.3904,21.3026,21.3277,62500.0
2008-12-19 13:00:00,33.97,34.02,33.92,33.99,61100.0,21.3214,21.3528,21.29,21.334,61100.0
2008-12-19 13:05:00,33.95,33.98,33.87,33.92,27100.0,21.3089,21.3277,21.2586,21.29,27100.0
2008-12-19 13:10:00,33.92,33.96,33.84,33.88,37900.0,21.29,21.3151,21.2398,21.2649,37900.0
2008-12-19 13:15:00,33.88,34.0,33.87,33.99,46700.0,21.2649,21.3402,21.2586,21.334,46700.0
2008-12-19 13:20:00,33.98,33.99,33.92,33.95,27600.0,21.3277,21.334,21.29,21.3089,27600.0
2008-12-19 13:25:00,33.97,34.0,33.89,33.98,46600.0,21.3214,21.3402,21.2712,21.3277,46600.0
2008-12-19 13:30:00,33.99,34.04,33.93,34.03,92000.0,21.334,21.3653,21.2963,21.3591,92000.0
2008-12-19 13:35:00,34.03,34.11,34.0,34.11,71600.0,21.3591,21.4093,21.3402,21.4093,71600.0
2008-12-19 13:40:00,34.12,34.18,34.03,34.06,37400.0,21.4156,21.4532,21.3591,21.3779,37400.0
2008-12-19 13:45:00,34.07,34.09,34.0,34.0,36700.0,21.3842,21.3967,21.3402,21.3402,36700.0
2008-12-19 13:50:00,34.01,34.02,33.88,33.99,31400.0,21.3465,21.3528,21.2649,21.334,31400.0
2008-12-19 13:55:00,33.99,34.07,33.97,33.97,48000.0,21.334,21.3842,21.3214,21.3214,48000.0
2008-12-19 14:00:00,33.98,34.18,33.95,34.15,27800.0,21.3277,21.4532,21.3089,21.4344,27800.0
2008-12-19 14:05:00,34.15,34.15,33.99,34.04,35700.0,21.4344,21.4344,21.334,21.3653,35700.0
2008-12-19 14:10:00,34.03,34.11,33.93,33.98,29300.0,21.3591,21.4093,21.2963,21.3277,29300.0
2008-12-19 14:15:00,33.99,34.13,33.96,34.04,37500.0,21.334,21.4218,21.3151,21.3653,37500.0
2008-12-19 14:20:00,34.03,34.04,33.87,33.91,49600.0,21.3591,21.3653,21.2586,21.2837,49600.0
2008-12-19 14:25:00,33.93,34.1,33.91,34.05,30800.0,21.2963,21.403,21.2837,21.3716,30800.0
2008-12-19 14:30:00,34.06,34.17,33.99,34.12,28000.0,21.3779,21.4469,21.334,21.4156,28000.0
2008-12-19 14:35:00,34.12,34.21,34.08,34.16,27700.0,21.4156,21.472,21.3904,21.4407,27700.0
2008-12-19 14:40:00,34.15,34.3,34.13,34.24,39200.0,21.4344,21.5285,21.4218,21.4909,39200.0
2008-12-19 14:45:00,34.25,34.39,34.24,34.25,32000.0,21.4971,21.585,21.4909,21.4971,32000.0
2008-12-19 14:50:00,34.24,34.28,34.07,34.09,46000.0,21.4909,21.516,21.3842,21.3967,46000.0
2008-12-19 14:55:00,34.08,34.11,33.99,34.09,37500.0,21.3904,21.4093,21.334,21.3967,37500.0
2008-12-19 15:00:00,34.09,34.14,33.96,34.13,40000.0,21.3967,21.4281,21.3151,21.4218,40000.0
2008-12-19 15:05:00,34.15,34.18,34.0,34.06,54000.0,21.4344,21.4532,21.3402,21.3779,54000.0
2008-12-19 15:10:00,34.07,34.1,33.88,33.97,52100.0,21.3842,21.403,21.2649,21.3214,52100.0
2008-12-19 15:15:00,33.96,33.98,33.82,33.93,66800.0,21.3151,21.3277,21.2273,21.2963,66800.0
2008-12-19 15:20:00,33.92,34.01,33.79,34.0,55100.0,21.29,21.3465,21.2084,21.3402,55100.0
2008-12-19 15:25:00,34.0,34.14,33.87,34.04,59900.0,21.3402,21.4281,21.2586,21.3653,59900.0
2008-12-19 15:30:00,34.03,34.09,33.88,33.88,82300.0,21.3591,21.3967,21.2649,21.2649,82300.0
2008-12-19 15:35:00,33.88,34.0,33.77,33.83,93900.0,21.2649,21.3402,21.1959,21.2335,93900.0
2008-12-19 15:40:00,33.83,34.02,33.76,33.93,131500.0,21.2335,21.3528,21.1896,21.2963,131500.0
2008-12-19 15:45:00,33.93,33.99,33.89,33.97,115800.0,21.2963,21.334,21.2712,21.3214,115800.0
2008-12-19 15:50:00,33.98,34.14,33.98,34.13,182900.0,21.3277,21.4281,21.3277,21.4218,182900.0
2008-12-19 15:55:00,34.14,34.17,34.03,34.03,237000.0,21.4281,21.4469,21.3591,21.3591,237000.0
2008-12-22 09:30:00,34.03,34.79,33.75,33.92,129300.0,21.3591,21.8361,21.1833,21.29,129300.0
2008-12-22 09:35:00,33.9,34.32,33.9,34.1,49700.0,21.2775,21.5411,21.2775,21.403,49700.0
2008-12-22 09:40:00,34.06,34.17,34.0,34.1,46100.0,21.3779,21.4469,21.3402,21.403,46100.0
2008-12-22 09:45:00,34.09,34.51,34.04,34.48,83400.0,21.3967,21.6603,21.3653,21.6415,83400.0
2008-12-22 09:50:00,34.48,34.48,34.18,34.21,54700.0,21.6415,21.6415,21.4532,21.472,54700.0
2008-12-22 09:55:00,34.23,34.3,34.15,34.24,36000.0,21.4846,21.5285,21.4344,21.4909,36000.0
2008-12-22 10:00:00,34.22,34.32,34.1,34.1,49500.0,21.4783,21.5411,21.403,21.403,49500.0
2008-12-22 10:05:00,34.1,34.15,34.03,34.13,74100.0,21.403,21.4344,21.3591,21.4218,74100.0
2008-12-22 10:10:00,34.12,34.14,33.86,33.89,65000.0,21.4156,21.4281,21.2524,21.2712,65000.0
2008-12-22 10:15:00,33.91,33.92,33.8,33.85,44800.0,21.2837,21.29,21.2147,21.2461,44800.0
2008-12-22 10:20:00,33.85,33.88,33.75,33.82,32900.0,21.2461,21.2649,21.1833,21.2273,32900.0
2008-12-22 10:25:00,33.78,33.89,33.77,33.87,44200.0,21.2022,21.2712,21.1959,21.2586,44200.0
2008-12-22 10:30:00,33.9,33.99,33.83,33.97,42300.0,21.2775,21.334,21.2335,21.3214,42300.0
2008-12-22 10:35:00,33.98,34.02,33.96,34.0,60400.0,21.3277,21.3528,21.3151,21.3402,60400.0
2008-12-22 10:40:00,34.0,34.08,33.97,34.07,67100.0,21.3402,21.3904,21.3214,21.3842,67100.0
2008-12-22 10:45:00,34.07,34.1,34.02,34.06,34700.0,21.3842,21.403,21.3528,21.3779,34700.0
2008-12-22 10:50:00,34.07,34.16,34.02,34.15,32100.0,21.3842,21.4407,21.3528,21.4344,32100.0
2008-12-22 10:55:00,34.18,34.24,34.12,34.24,23600.0,21.4532,21.4909,21.4156,21.4909,23600.0
2008-12-22 11:00:00,34.23,34.23,34.0,34.06,39200.0,21.4846,21.4846,21.3402,21.3779,39200.0
2008-12-22 11:05:00,34.06,34.21,34.06,34.2,34500.0,21.3779,21.472,21.3779,21.4658,34500.0
2008-12-22 11:10:00,34.21,34.3,34.2,34.26,42700.0,21.472,21.5285,21.4658,21.5034,42700.0
2008-12-22 11:15:00,34.27,34.44,34.26,34.44,58500.0,21.5097,21.6164,21.5034,21.6164,58500.0
2008-12-22 11:20:00,34.43,34.46,34.18,34.27,87900.0,21.6101,21.629,21.4532,21.5097,87900.0
2008-12-22 11:25:00,34.2,34.23,34.1,34.13,97700.0,21.4658,21.4846,21.403,21.4218,97700.0
2008-12-22 11:30:00,34.11,34.12,33.99,34.01,49800.0,21.4093,21.4156,21.334,21.3465,49800.0
2008-12-22 11:35:00,34.0,34.09,33.9,34.09,56400.0,21.3402,21.3967,21.2775,21.3967,56400.0
2008-12-22 11:40:00,34.08,34.13,34.05,34.11,42500.0,21.3904,21.4218,21.3716,21.4093,42500.0
2008-12-22 11:45:00,34.12,34.37,34.09,34.33,65300.0,21.4156,21.5725,21.3967,21.5474,65300.0
2008-12-22 11:50:00,34.33,34.4,34.31,34.4,36500.0,21.5474,21.5913,21.5348,21.5913,36500.0
2008-12-22 11:55:00,34.41,34.56,34.35,34.53,60600.0,21.5976,21.6917,21.5599,21.6729,60600.0
2008-12-22 12:00:00,34.53,34.53,34.45,34.45,37500.0,21.6729,21.6729,21.6227,21.6227,37500.0
2008-12-22 12:05:00,34.46,34.5,34.35,34.36,31500.0,21.629,21.6541,21.5599,21.5662,31500.0
2008-12-22 12:10:00,34.37,34.59,34.36,34.59,45400.0,21.5725,21.7106,21.5662,21.7106,45400.0
2008-12-22 12:15:00,34.58,34.66,34.5,34.62,40600.0,21.7043,21.7545,21.6541,21.7294,40600.0
2008-12-22 12:20:00,34.63,34.64,34.47,34.47,31600.0,21.7357,21.7419,21.6352,21.6352,31600.0
2008-12-22 12:25:00,34.47,34.57,34.47,34.54,26000.0,21.6352,21.698,21.6352,21.6792,26000.0
2008-12-22 12:30:00,34.54,34.62,34.47,34.58,34800.0,21.6792,21.7294,21.6352,21.7043,34800.0
2008-12-22 12:35:00,34.58,34.68,34.56,34.56,39900.0,21.7043,21.767,21.6917,21.6917,39900.0
2008-12-22 12:40:00,34.56,34.67,34.56,34.65,35700.0,21.6917,21.7608,21.6917,21.7482,35700.0
2008-12-22 12:45:00,34.65,34.74,34.63,34.69,22300.0,21.7482,21.8047,21.7357,21.7733,22300.0
2008-12-22 12:50:00,34.68,34.75,34.66,34.74,26600.0,21.767,21.811,21.7545,21.8047,26600.0
2008-12-22 12:55:00,34.73,34.82,34.69,34.71,47100.0,21.7984,21.8549,21.7733,21.7859,47100.0
2008-12-22 13:00:00,34.69,34.89,34.69,34.83,39800.0,21.7733,21.8988,21.7733,21.8612,39800.0
2008-12-22 13:05:00,34.81,34.88,34.78,34.8,71200.0,21.8486,21.8926,21.8298,21.8424,71200.0
2008-12-22 13:10:00,34.81,34.89,34.79,34.88,48800.0,21.8486,21.8988,21.8361,21.8926,48800.0
2008-12-22 13:15:00,34.89,35.0,34.88,34.89,46500.0,21.8988,21.9679,21.8926,21.8988,46500.0
2008-12-22 13:20:00,34.9,34.93,34.87,34.9,21100.0,21.9051,21.924,21.8863,21.9051,21100.0
2008-12-22 13:25:00,34.89,34.95,34.85,34.91,37000.0,21.8988,21.9365,21.8737,21.9114,37000.0
2008-12-22 13:30:00,34.91,34.93,34.85,34.89,17700.0,21.9114,21.924,21.8737,21.8988,17700.0
2008-12-22 13:35:00,34.89,34.92,34.82,34.91,29200.0,21.8988,21.9177,21.8549,21.9114,29200.0
2008-12-22 13:40:00,34.92,34.94,34.85,34.86,29000.0,21.9177,21.9302,21.8737,21.88,29000.0
2008-12-22 13:45:00,34.86,34.86,34.78,34.82,28000.0,21.88,21.88,21.8298,21.8549,28000.0
2008-12-22 13:50:00,34.82,34.87,34.71,34.71,68000.0,21.8549,21.8863,21.7859,21.7859,68000.0
2008-12-22 13:55:00,34.71,34.76,34.52,34.53,89200.0,21.7859,21.8173,21.6666,21.6729,89200.0
2008-12-22 14:00:00,34.53,34.55,34.49,34.5,67100.0,21.6729,21.6854,21.6478,21.6541,67100.0
2008-12-22 14:05:00,34.49,34.53,34.4,34.42,69700.0,21.6478,21.6729,21.5913,21.6039,69700.0
2008-12-22 14:10:00,34.42,34.43,34.27,34.34,45400.0,21.6039,21.6101,21.5097,21.5536,45400.0
2008-12-22 14:15:00,34.35,34.4,34.16,34.21,42800.0,21.5599,21.5913,21.4407,21.472,42800.0
2008-12-22 14:20:00,34.23,34.27,34.07,34.13,44800.0,21.4846,21.5097,21.3842,21.4218,44800.0
2008-12-22 14:25:00,34.13,34.15,33.85,33.95,72300.0,21.4218,21.4344,21.2461,21.3089,72300.0
2008-12-22 14:30:00,33.94,33.96,33.84,33.9,53100.0,21.3026,21.3151,21.2398,21.2775,53100.0
2008-12-22 14:35:00,33.89,33.98,33.84,33.97,77400.0,21.2712,21.3277,21.2398,21.3214,77400.0
2008-12-22 14:40:00,33.97,34.03,33.95,33.98,48800.0,21.3214,21.3591,21.3089,21.3277,48800.0
2008-12-22 14:45:00,33.97,34.09,33.94,34.08,41900.0,21.3214,21.3967,21.3026,21.3904,41900.0
2008-12-22 14:50:00,34.08,34.11,33.99,34.05,54000.0,21.3904,21.4093,21.334,21.3716,54000.0
2008-12-22 14:55:00,34.05,34.17,34.01,34.07,85000.0,21.3716,21.4469,21.3465,21.3842,85000.0
2008-12-22 15:00:00,34.06,34.15,33.97,33.99,128800.0,21.3779,21.4344,21.3214,21.334,128800.0
2008-12-22 15:05:00,34.0,34.13,34.0,34.1,91000.0,21.3402,21.4218,21.3402,21.403,91000.0
2008-12-22 15:10:00,34.1,34.15,34.03,34.09,113300.0,21.403,21.4344,21.3591,21.3967,113300.0
2008-12-22 15:15:00,34.08,34.15,34.01,34.01,60700.0,21.3904,21.4344,21.3465,21.3465,60700.0
2008-12-22 15:20:00,34.02,34.04,33.96,33.99,58700.0,21.3528,21.3653,21.3151,21.334,58700.0
2008-12-22 15:25:00,33.99,33.99,33.71,33.76,108300.0,21.334,21.334,21.1582,21.1896,108300.0
2008-12-22 15:30:00,33.76,33.85,33.76,33.76,65200.0,21.1896,21.2461,21.1896,21.1896,65200.0
2008-12-22 15:35:00,33.77,34.0,33.76,34.0,122200.0,21.1959,21.3402,21.1896,21.3402,122200.0
2008-12-22 15:40:00,34.0,34.22,33.97,34.07,134300.0,21.3402,21.4783,21.3214,21.3842,134300.0
2008-12-22 15:45:00,34.09,34.19,34.08,34.16,120200.0,21.3967,21.4595,21.3904,21.4407,120200.0
2008-12-22 15:50:00,34.16,34.3,34.15,34.24,123600.0,21.4407,21.5285,21.4344,21.4909,123600.0
2008-12-22 15:55:00,34.24,34.54,34.16,34.42,224900.0,21.4909,21.6792,21.4407,21.6039,224900.0
2008-12-23 09:30:00,34.76,35.14,34.49,34.94,149100.0,21.8173,22.0558,21.6478,21.9302,149100.0
2008-12-23 09:35:00,34.97,35.02,34.87,34.91,54800.0,21.9491,21.9804,21.8863,21.9114,54800.0
2008-12-23 09:40:00,34.89,35.02,34.82,34.99,51300.0,21.8988,21.9804,21.8549,21.9616,51300.0
2008-12-23 09:45:00,34.99,35.08,34.89,34.95,71700.0,21.9616,22.0181,21.8988,21.9365,71700.0
2008-12-23 09:50:00,34.94,34.97,34.83,34.93,76500.0,21.9302,21.9491,21.8612,21.924,76500.0
2008-12-23 09:55:00,34.94,35.0,34.85,34.94,44200.0,21.9302,21.9679,21.8737,21.9302,44200.0
2008-12-23 10:00:00,34.91,35.0,34.76,34.8,82900.0,21.9114,21.9679,21.8173,21.8424,82900.0
2008-12-23 10:05:00,34.79,34.85,34.64,34.76,63300.0,21.8361,21.8737,21.7419,21.8173,63300.0
2008-12-23 10:10:00,34.73,34.86,34.64,34.76,67800.0,21.7984,21.88,21.7419,21.8173,67800.0
2008-12-23 10:15:00,34.75,34.77,34.47,34.5,77400.0,21.811,21.8235,21.6352,21.6541,77400.0
2008-12-23 10:20:00,34.5,34.59,34.39,34.56,48500.0,21.6541,21.7106,21.585,21.6917,48500.0
2008-12-23 10:25:00,34.57,34.77,34.51,34.77,60000.0,21.698,21.8235,21.6603,21.8235,60000.0
2008-12-23 10:30:00,34.76,34.86,34.72,34.83,64700.0,21.8173,21.88,21.7921,21.8612,64700.0
2008-12-23 10:35:00,34.82,34.85,34.6,34.61,48300.0,21.8549,21.8737,21.7168,21.7231,48300.0
2008-12-23 10:40:00,34.6,34.78,34.55,34.6,56100.0,21.7168,21.8298,21.6854,21.7168,56100.0
2008-12-23 10:45:00,34.61,34.81,34.59,34.75,51100.0,21.7231,21.8486,21.7106,21.811,51100.0
2008-12-23 10:50:00,34.73,34.75,34.58,34.7,49900.0,21.7984,21.811,21.7043,21.7796,49900.0
2008-12-23 10:55:00,34.68,34.73,34.42,34.51,68400.0,21.767,21.7984,21.6039,21.6603,68400.0
2008-12-23 11:00:00,34.49,34.59,34.48,34.58,28600.0,21.6478,21.7106,21.6415,21.7043,28600.0
2008-12-23 11:05:00,34.57,34.59,34.46,34.59,64700.0,21.698,21.7106,21.629,21.7106,64700.0
2008-12-23 11:10:00,34.59,34.59,34.51,34.52,32300.0,21.7106,21.7106,21.6603,21.6666,32300.0
2008-12-23 11:15:00,34.51,34.54,34.4,34.4,39400.0,21.6603,21.6792,21.5913,21.5913,39400.0
2008-12-23 11:20:00,34.41,34.42,34.34,34.39,48100.0,21.5976,21.6039,21.5536,21.585,48100.0
2008-12-23 11:25:00,34.39,34.4,34.24,34.29,69600.0,21.585,21.5913,21.4909,21.5223,69600.0
2008-12-23 11:30:00,34.3,34.37,34.26,34.37,30000.0,21.5285,21.5725,21.5034,21.5725,30000.0
2008-12-23 11:35:00,34.39,34.42,34.35,34.37,34200.0,21.585,21.6039,21.5599,21.5725,34200.0
2008-12-23 11:40:00,34.38,34.47,34.29,34.44,32400.0,21.5787,21.6352,21.5223,21.6164,32400.0
2008-12-23 11:45:00,34.42,34.46,34.38,34.39,25800.0,21.6039,21.629,21.5787,21.585,25800.0
2008-12-23 11:50:00,34.39,34.39,34.29,34.31,38300.0,21.585,21.585,21.5223,21.5348,38300.0
2008-12-23 11:55:00,34.3,34.35,34.14,34.17,27000.0,21.5285,21.5599,21.4281,21.4469,27000.0
2008-12-23 12:00:00,34.16,34.23,34.14,34.16,38800.0,21.4407,21.4846,21.4281,21.4407,38800.0
2008-12-23 12:05:00,34.15,34.17,34.02,34.09,32800.0,21.4344,21.4469,21.3528,21.3967,32800.0
2008-12-23 12:10:00,34.08,34.09,34.0,34.07,29600.0,21.3904,21.3967,21.3402,21.3842,29600.0
2008-12-23 12:15:00,34.07,34.07,33.95,34.0,57100.0,21.3842,21.3842,21.3089,21.3402,57100.0
2008-12-23 12:20:00,33.99,34.01,33.92,33.92,34400.0,21.334,21.3465,21.29,21.29,34400.0
2008-12-23 12:25:00,33.92,33.94,33.84,33.91,32600.0,21.29,21.3026,21.2398,21.2837,32600.0
2008-12-23 12:30:00,33.9,33.92,33.7,33.7,38100.0,21.2775,21.29,21.1519,21.1519,38100.0
2008-12-23 12:35:00,33.71,33.75,33.65,33.7,40600.0,21.1582,21.1833,21.1206,21.1519,40600.0
2008-12-23 12:40:00,33.7,33.76,33.65,33.66,29400.0,21.1519,21.1896,21.1206,21.1268,29400.0
2008-12-23 12:45:00,33.66,33.77,33.64,33.74,29400.0,21.1268,21.1959,21.1143,21.177,29400.0
2008-12-23 12:50:00,33.74,33.83,33.73,33.82,19500.0,21.177,21.2335,21.1708,21.2273,19500.0
2008-12-23 12:55:00,33.82,33.94,33.8,33.92,34700.0,21.2273,21.3026,21.2147,21.29,34700.0
2008-12-23 13:00:00,33.92,33.94,33.71,33.74,32200.0,21.29,21.3026,21.1582,21.177,32200.0
2008-12-23 13:05:00,33.75,33.84,33.74,33.81,27200.0,21.1833,21.2398,21.177,21.221,27200.0
2008-12-23 13:10:00,33.81,33.82,33.75,33.82,42700.0,21.221,21.2273,21.1833,21.2273,42700.0
2008-12-23 13:15:00,33.83,33.83,33.73,33.74,25100.0,21.2335,21.2335,21.1708,21.177,25100.0
2008-12-23 13:20:00,33.73,33.8,33.68,33.75,58200.0,21.1708,21.2147,21.1394,21.1833,58200.0
2008-12-23 13:25:00,33.76,33.76,33.67,33.7,36300.0,21.1896,21.1896,21.1331,21.1519,36300.0
2008-12-23 13:30:00,33.71,33.71,33.61,33.65,25100.0,21.1582,21.1582,21.0955,21.1206,25100.0
2008-12-23 13:35:00,33.65,33.68,33.55,33.62,50900.0,21.1206,21.1394,21.0578,21.1017,50900.0
2008-12-23 13:40:00,33.61,33.65,33.6,33.62,25600.0,21.0955,21.1206,21.0892,21.1017,25600.0
2008-12-23 13:45:00,33.62,33.65,33.59,33.64,25100.0,21.1017,21.1206,21.0829,21.1143,25100.0
2008-12-23 13:50:00,33.63,33.68,33.61,33.63,40400.0,21.108,21.1394,21.0955,21.108,40400.0
2008-12-23 13:55:00,33.63,33.78,33.63,33.71,63500.0,21.108,21.2022,21.108,21.1582,63500.0
2008-12-23 14:00:00,33.7,33.76,33.68,33.74,44800.0,21.1519,21.1896,21.1394,21.177,44800.0
2008-12-23 14:05:00,33.74,33.74,33.64,33.65,44400.0,21.177,21.177,21.1143,21.1206,44400.0
2008-12-23 14:10:00,33.65,33.7,33.64,33.67,35800.0,21.1206,21.1519,21.1143,21.1331,35800.0
2008-12-23 14:15:00,33.67,33.75,33.62,33.65,85700.0,21.1331,21.1833,21.1017,21.1206,85700.0
2008-12-23 14:20:00,33.64,33.68,33.62,33.62,52400.0,21.1143,21.1394,21.1017,21.1017,52400.0
2008-12-23 14:25:00,33.64,33.65,33.55,33.57,43300.0,21.1143,21.1206,21.0578,21.0703,43300.0
2008-12-23 14:30:00,33.57,33.62,33.4,33.48,65700.0,21.0703,21.1017,20.9636,21.0139,65700.0
2008-12-23 14:35:00,33.49,33.54,33.4,33.46,58600.0,21.0201,21.0515,20.9636,21.0013,58600.0
2008-12-23 14:40:00,33.45,33.51,33.35,33.38,40800.0,20.995,21.0327,20.9323,20.9511,40800.0
2008-12-23 14:45:00,33.37,33.37,33.2,33.36,61200.0,20.9448,20.9448,20.8381,20.9385,61200.0
2008-12-23 14:50:00,33.36,33.46,33.29,33.32,67300.0,20.9385,21.0013,20.8946,20.9134,67300.0
2008-12-23 14:55:00,33.32,33.38,33.15,33.23,72600.0,20.9134,20.9511,20.8067,20.8569,72600.0
2008-12-23 15:00:00,33.23,33.38,33.15,33.29,57800.0,20.8569,20.9511,20.8067,20.8946,57800.0
2008-12-23 15:05:00,33.29,33.31,33.17,33.27,67600.0,20.8946,20.9072,20.8193,20.882,67600.0
2008-12-23 15:10:00,33.28,33.53,33.27,33.43,63900.0,20.8883,21.0452,20.882,20.9825,63900.0
2008-12-23 15:15:00,33.42,33.45,33.31,33.34,70500.0,20.9762,20.995,20.9072,20.926,70500.0
2008-12-23 15:20:00,33.33,33.51,33.28,33.35,102600.0,20.9197,21.0327,20.8883,20.9323,102600.0
2008-12-23 15:25:00,33.36,33.49,33.28,33.38,71100.0,20.9385,21.0201,20.8883,20.9511,71100.0
2008-12-23 15:30:00,33.38,33.51,33.33,33.38,92400.0,20.9511,21.0327,20.9197,20.9511,92400.0
2008-12-23 15:35:00,33.38,33.38,33.26,33.3,82600.0,20.9511,20.9511,20.8758,20.9009,82600.0
2008-12-23 15:40:00,33.3,33.42,33.29,33.38,114500.0,20.9009,20.9762,20.8946,20.9511,114500.0
2008-12-23 15:45:00,33.4,33.49,33.35,33.48,86700.0,20.9636,21.0201,20.9323,21.0139,86700.0
2008-12-23 15:50:00,33.48,33.48,33.36,33.39,117500.0,21.0139,21.0139,20.9385,20.9574,117500.0
2008-12-23 15:55:00,33.4,33.47,33.38,33.38,142800.0,20.9636,21.0076,20.9511,20.9511,142800.0
2008-12-24 09:30:00,33.38,33.81,33.38,33.59,75900.0,20.9511,21.221,20.9511,21.0829,75900.0
2008-12-24 09:35:00,33.56,33.58,33.34,33.47,49600.0,21.0641,21.0766,20.926,21.0076,49600.0
2008-12-24 09:40:00,33.45,33.49,33.36,33.43,27600.0,20.995,21.0201,20.9385,20.9825,27600.0
2008-12-24 09:45:00,33.42,33.52,33.36,33.38,29100.0,20.9762,21.039,20.9385,20.9511,29100.0
2008-12-24 09:50:00,33.39,33.54,33.39,33.4,31700.0,20.9574,21.0515,20.9574,20.9636,31700.0
2008-12-24 09:55:00,33.4,33.43,33.39,33.42,21400.0,20.9636,20.9825,20.9574,20.9762,21400.0
2008-12-24 10:00:00,33.41,33.58,33.41,33.58,43000.0,20.9699,21.0766,20.9699,21.0766,43000.0
2008-12-24 10:05:00,33.57,33.71,33.55,33.65,38400.0,21.0703,21.1582,21.0578,21.1206,38400.0
2008-12-24 10:10:00,33.65,33.75,33.65,33.72,41900.0,21.1206,21.1833,21.1206,21.1645,41900.0
2008-12-24 10:15:00,33.72,33.77,33.71,33.77,27900.0,21.1645,21.1959,21.1582,21.1959,27900.0
2008-12-24 10:20:00,33.77,33.9,33.77,33.86,46000.0,21.1959,21.2775,21.1959,21.2524,46000.0
2008-12-24 10:25:00,33.86,33.9,33.76,33.82,30300.0,21.2524,21.2775,21.1896,21.2273,30300.0
2008-12-24 10:30:00,33.81,33.88,33.79,33.86,28600.0,21.221,21.2649,21.2084,21.2524,28600.0
2008-12-24 10:35:00,33.84,33.84,33.7,33.7,30700.0,21.2398,21.2398,21.1519,21.1519,30700.0
2008-12-24 10:40:00,33.71,33.81,33.7,33.76,26600.0,21.1582,21.221,21.1519,21.1896,26600.0
2008-12-24 10:45:00,33.76,33.84,33.75,33.81,20800.0,21.1896,21.2398,21.1833,21.221,20800.0
2008-12-24 10:50:00,33.82,33.92,33.78,33.81,24700.0,21.2273,21.29,21.2022,21.221,24700.0
2008-12-24 10:55:00,33.81,33.86,33.77,33.77,19400.0,21.221,21.2524,21.1959,21.1959,19400.0
2008-12-24 11:00:00,33.77,33.86,33.76,33.77,27300.0,21.1959,21.2524,21.1896,21.1959,27300.0
2008-12-24 11:05:00,33.76,33.82,33.72,33.82,32200.0,21.1896,21.2273,21.1645,21.2273,32200.0
2008-12-24 11:10:00,33.82,33.94,33.82,33.94,21500.0,21.2273,21.3026,21.2273,21.3026,21500.0
2008-12-24 11:15:00,33.93,33.97,33.89,33.89,19900.0,21.2963,21.3214,21.2712,21.2712,19900.0
2008-12-24 11:20:00,33.9,33.96,33.87,33.95,31100.0,21.2775,21.3151,21.2586,21.3089,31100.0
2008-12-24 11:25:00,33.96,33.97,33.76,33.78,25500.0,21.3151,21.3214,21.1896,21.2022,25500.0
2008-12-24 11:30:00,33.8,33.8,33.71,33.79,34000.0,21.2147,21.2147,21.1582,21.2084,34000.0
2008-12-24 11:35:00,33.81,33.94,33.81,33.94,23100.0,21.221,21.3026,21.221,21.3026,23100.0
2008-12-24 11:40:00,33.94,33.97,33.9,33.97,25100.0,21.3026,21.3214,21.2775,21.3214,25100.0
2008-12-24 11:45:00,33.96,33.98,33.91,33.91,31800.0,21.3151,21.3277,21.2837,21.2837,31800.0
2008-12-24 11:50:00,33.92,33.99,33.89,33.97,50700.0,21.29,21.334,21.2712,21.3214,50700.0
2008-12-24 11:55:00,33.96,33.96,33.88,33.9,32300.0,21.3151,21.3151,21.2649,21.2775,32300.0
2008-12-24 12:00:00,33.9,33.93,33.88,33.89,31300.0,21.2775,21.2963,21.2649,21.2712,31300.0
2008-12-24 12:05:00,33.89,33.92,33.83,33.9,38500.0,21.2712,21.29,21.2335,21.2775,38500.0
2008-12-24 12:10:00,33.89,33.92,33.88,33.92,28400.0,21.2712,21.29,21.2649,21.29,28400.0
2008-12-24 12:15:00,33.93,33.93,33.87,33.88,22200.0,21.2963,21.2963,21.2586,21.2649,22200.0
2008-12-24 12:20:00,33.88,33.9,33.76,33.77,35100.0,21.2649,21.2775,21.1896,21.1959,35100.0
2008-12-24 12:25:00,33.78,33.82,33.75,33.79,34100.0,21.2022,21.2273,21.1833,21.2084,34100.0
2008-12-24 12:30:00,33.79,33.81,33.77,33.81,31000.0,21.2084,21.221,21.1959,21.221,31000.0
2008-12-24 12:35:00,33.81,33.86,33.8,33.81,39600.0,21.221,21.2524,21.2147,21.221,39600.0
2008-12-24 12:40:00,33.82,33.86,33.81,33.86,34400.0,21.2273,21.2524,21.221,21.2524,34400.0
2008-12-24 12:45:00,33.86,33.89,33.83,33.88,50500.0,21.2524,21.2712,21.2335,21.2649,50500.0
2008-12-24 12:50:00,33.88,33.92,33.77,33.78,67800.0,21.2649,21.29,21.1959,21.2022,67800.0
2008-12-24 12:55:00,33.78,33.79,33.61,33.7,148600.0,21.2022,21.2084,21.0955,21.1519,148600.0
2008-12-26 09:30:00,33.82,34.2,33.82,34.15,37500.0,21.2273,21.4658,21.2273,21.4344,37500.0
2008-12-26 09:35:00,34.2,34.2,34.03,34.17,23000.0,21.4658,21.4658,21.3591,21.4469,23000.0
2008-12-26 09:40:00,34.18,34.2,34.1,34.18,13200.0,21.4532,21.4658,21.403,21.4532,13200.0
2008-12-26 09:45:00,34.18,34.18,33.99,34.16,37100.0,21.4532,21.4532,21.334,21.4407,37100.0
2008-12-26 09:50:00,34.16,34.16,34.03,34.04,30000.0,21.4407,21.4407,21.3591,21.3653,30000.0
2008-12-26 09:55:00,34.04,34.06,34.0,34.03,16300.0,21.3653,21.3779,21.3402,21.3591,16300.0
2008-12-26 10:00:00,34.04,34.09,34.0,34.03,20800.0,21.3653,21.3967,21.3402,21.3591,20800.0
2008-12-26 10:05:00,34.05,34.09,34.0,34.09,11000.0,21.3716,21.3967,21.3402,21.3967,11000.0
2008-12-26 10:10:00,34.08,34.17,34.05,34.12,20500.0,21.3904,21.4469,21.3716,21.4156,20500.0
2008-12-26 10:15:00,34.13,34.17,34.12,34.15,28400.0,21.4218,21.4469,21.4156,21.4344,28400.0
2008-12-26 10:20:00,34.15,34.16,34.05,34.05,28500.0,21.4344,21.4407,21.3716,21.3716,28500.0
2008-12-26 10:25:00,34.05,34.05,33.93,33.98,22700.0,21.3716,21.3716,21.2963,21.3277,22700.0
2008-12-26 10:30:00,33.99,34.0,33.89,33.89,23400.0,21.334,21.3402,21.2712,21.2712,23400.0
2008-12-26 10:35:00,33.91,33.91,33.77,33.78,23700.0,21.2837,21.2837,21.1959,21.2022,23700.0
2008-12-26 10:40:00,33.78,33.82,33.75,33.82,20000.0,21.2022,21.2273,21.1833,21.2273,20000.0
2008-12-26 10:45:00,33.82,33.86,33.79,33.81,16200.0,21.2273,21.2524,21.2084,21.221,16200.0
2008-12-26 10:50:00,33.83,33.83,33.77,33.81,16800.0,21.2335,21.2335,21.1959,21.221,16800.0
2008-12-26 10:55:00,33.83,33.86,33.79,33.84,12600.0,21.2335,21.2524,21.2084,21.2398,12600.0
2008-12-26 11:00:00,33.83,33.86,33.81,33.86,8300.0,21.2335,21.2524,21.221,21.2524,8300.0
2008-12-26 11:05:00,33.87,33.89,33.82,33.85,17300.0,21.2586,21.2712,21.2273,21.2461,17300.0
2008-12-26 11:10:00,33.85,33.85,33.79,33.79,12300.0,21.2461,21.2461,21.2084,21.2084,12300.0
2008-12-26 11:15:00,33.79,33.82,33.78,33.81,10200.0,21.2084,21.2273,21.2022,21.221,10200.0
2008-12-26 11:20:00,33.82,33.83,33.79,33.83,16000.0,21.2273,21.2335,21.2084,21.2335,16000.0
2008-12-26 11:25:00,33.83,33.83,33.8,33.82,12100.0,21.2335,21.2335,21.2147,21.2273,12100.0
2008-12-26 11:30:00,33.83,33.92,33.82,33.91,19000.0,21.2335,21.29,21.2273,21.2837,19000.0
2008-12-26 11:35:00,33.92,33.94,33.88,33.91,25900.0,21.29,21.3026,21.2649,21.2837,25900.0
2008-12-26 11:40:00,33.91,33.93,33.89,33.93,13100.0,21.2837,21.2963,21.2712,21.2963,13100.0
2008-12-26 11:45:00,33.94,33.94,33.92,33.92,10500.0,21.3026,21.3026,21.29,21.29,10500.0
2008-12-26 11:50:00,33.92,33.94,33.9,33.91,10900.0,21.29,21.3026,21.2775,21.2837,10900.0
2008-12-26 11:55:00,33.9,33.94,33.86,33.88,19300.0,21.2775,21.3026,21.2524,21.2649,19300.0
2008-12-26 12:00:00,33.88,34.05,33.88,34.05,24200.0,21.2649,21.3716,21.2649,21.3716,24200.0
2008-12-26 12:05:00,34.04,34.04,33.97,33.97,9600.0,21.3653,21.3653,21.3214,21.3214,9600.0
2008-12-26 12:10:00,33.96,33.96,33.92,33.94,8500.0,21.3151,21.3151,21.29,21.3026,8500.0
2008-12-26 12:15:00,33.94,33.97,33.92,33.97,6600.0,21.3026,21.3214,21.29,21.3214,6600.0
2008-12-26 12:20:00,33.96,33.98,33.92,33.94,15700.0,21.3151,21.3277,21.29,21.3026,15700.0
2008-12-26 12:25:00,33.94,33.95,33.9,33.95,20300.0,21.3026,21.3089,21.2775,21.3089,20300.0
2008-12-26 12:30:00,33.95,34.03,33.95,34.02,11500.0,21.3089,21.3591,21.3089,21.3528,11500.0
2008-12-26 12:35:00,34.02,34.03,33.97,33.98,14900.0,21.3528,21.3591,21.3214,21.3277,14900.0
2008-12-26 12:40:00,33.97,34.0,33.97,33.97,10700.0,21.3214,21.3402,21.3214,21.3214,10700.0
2008-12-26 12:45:00,33.97,33.99,33.95,33.96,15200.0,21.3214,21.334,21.3089,21.3151,15200.0
2008-12-26 12:50:00,33.95,33.95,33.85,33.89,11600.0,21.3089,21.3089,21.2461,21.2712,11600.0
2008-12-26 12:55:00,33.89,33.92,33.85,33.92,6900.0,21.2712,21.29,21.2461,21.29,6900.0
2008-12-26 13:00:00,33.91,33.92,33.87,33.89,11700.0,21.2837,21.29,21.2586,21.2712,11700.0
2008-12-26 13:05:00,33.89,33.92,33.86,33.91,9400.0,21.2712,21.29,21.2524,21.2837,9400.0
2008-12-26 13:10:00,33.92,33.92,33.89,33.9,9200.0,21.29,21.29,21.2712,21.2775,9200.0
2008-12-26 13:15:00,33.9,33.9,33.85,33.85,12600.0,21.2775,21.2775,21.2461,21.2461,12600.0
2008-12-26 13:20:00,33.86,33.89,33.86,33.88,7900.0,21.2524,21.2712,21.2524,21.2649,7900.0
2008-12-26 13:25:00,33.88,33.9,33.86,33.9,8700.0,21.2649,21.2775,21.2524,21.2775,8700.0
2008-12-26 13:30:00,33.89,34.04,33.89,33.99,20700.0,21.2712,21.3653,21.2712,21.334,20700.0
2008-12-26 13:35:00,34.0,34.01,33.95,33.95,7800.0,21.3402,21.3465,21.3089,21.3089,7800.0
2008-12-26 13:40:00,33.95,33.96,33.9,33.9,7400.0,21.3089,21.3151,21.2775,21.2775,7400.0
2008-12-26 13:45:00,33.9,34.02,33.88,34.0,23300.0,21.2775,21.3528,21.2649,21.3402,23300.0
2008-12-26 13:50:00,33.99,34.01,33.99,34.0,7800.0,21.334,21.3465,21.334,21.3402,7800.0
2008-12-26 13:55:00,34.0,34.02,33.97,33.99,12700.0,21.3402,21.3528,21.3214,21.334,12700.0
2008-12-26 14:00:00,33.98,34.07,33.98,34.05,17500.0,21.3277,21.3842,21.3277,21.3716,17500.0
2008-12-26 14:05:00,34.05,34.07,34.02,34.03,9900.0,21.3716,21.3842,21.3528,21.3591,9900.0
2008-12-26 14:10:00,34.03,34.04,34.0,34.02,14200.0,21.3591,21.3653,21.3402,21.3528,14200.0
2008-12-26 14:15:00,34.02,34.05,34.02,34.03,8300.0,21.3528,21.3716,21.3528,21.3591,8300.0
2008-12-26 14:20:00,34.03,34.15,34.03,34.11,22200.0,21.3591,21.4344,21.3591,21.4093,22200.0
2008-12-26 14:25:00,34.11,34.14,34.06,34.07,16400.0,21.4093,21.4281,21.3779,21.3842,16400.0
2008-12-26 14:30:00,34.07,34.17,34.07,34.14,32600.0,21.3842,21.4469,21.3842,21.4281,32600.0
2008-12-26 14:35:00,34.14,34.23,34.14,34.2,17000.0,21.4281,21.4846,21.4281,21.4658,17000.0
2008-12-26 14:40:00,34.2,34.3,34.2,34.26,32700.0,21.4658,21.5285,21.4658,21.5034,32700.0
2008-12-26 14:45:00,34.26,34.27,34.21,34.27,24300.0,21.5034,21.5097,21.472,21.5097,24300.0
2008-12-26 14:50:00,34.27,34.27,34.25,34.26,33600.0,21.5097,21.5097,21.4971,21.5034,33600.0
2008-12-26 14:55:00,34.25,34.38,34.25,34.34,37900.0,21.4971,21.5787,21.4971,21.5536,37900.0
2008-12-26 15:00:00,34.34,34.35,34.28,34.33,24200.0,21.5536,21.5599,21.516,21.5474,24200.0
2008-12-26 15:05:00,34.33,34.38,34.31,34.32,33800.0,21.5474,21.5787,21.5348,21.5411,33800.0
2008-12-26 15:10:00,34.33,34.38,34.3,34.36,16300.0,21.5474,21.5787,21.5285,21.5662,16300.0
2008-12-26 15:15:00,34.35,34.38,34.34,34.35,38500.0,21.5599,21.5787,21.5536,21.5599,38500.0
2008-12-26 15:20:00,34.34,34.38,34.34,34.34,15000.0,21.5536,21.5787,21.5536,21.5536,15000.0
2008-12-26 15:25:00,34.35,34.5,34.33,34.43,37400.0,21.5599,21.6541,21.5474,21.6101,37400.0
2008-12-26 15:30:00,34.43,34.43,34.3,34.3,51500.0,21.6101,21.6101,21.5285,21.5285,51500.0
2008-12-26 15:35:00,34.31,34.36,34.31,34.34,21400.0,21.5348,21.5662,21.5348,21.5536,21400.0
2008-12-26 15:40:00,34.34,34.42,34.33,34.41,49800.0,21.5536,21.6039,21.5474,21.5976,49800.0
2008-12-26 15:45:00,34.41,34.42,34.35,34.42,27400.0,21.5976,21.6039,21.5599,21.6039,27400.0
2008-12-26 15:50:00,34.42,34.42,34.35,34.36,59000.0,21.6039,21.6039,21.5599,21.5662,59000.0
2008-12-26 15:55:00,34.35,34.37,34.31,34.36,85200.0,21.5599,21.5725,21.5348,21.5662,85200.0
2008-12-29 09:30:00,34.39,34.52,34.0,34.42,59300.0,21.585,21.6666,21.3402,21.6039,59300.0
2008-12-29 09:35:00,34.41,34.71,34.41,34.52,28700.0,21.5976,21.7859,21.5976,21.6666,28700.0
2008-12-29 09:40:00,34.52,34.59,34.34,34.36,29800.0,21.6666,21.7106,21.5536,21.5662,29800.0
2008-12-29 09:45:00,34.35,34.37,34.24,34.26,35600.0,21.5599,21.5725,21.4909,21.5034,35600.0
2008-12-29 09:50:00,34.25,34.33,34.24,34.28,35200.0,21.4971,21.5474,21.4909,21.516,35200.0
2008-12-29 09:55:00,34.28,34.33,34.21,34.33,28800.0,21.516,21.5474,21.472,21.5474,28800.0
2008-12-29 10:00:00,34.33,34.33,34.22,34.22,46000.0,21.5474,21.5474,21.4783,21.4783,46000.0
2008-12-29 10:05:00,34.25,34.28,34.17,34.23,30300.0,21.4971,21.516,21.4469,21.4846,30300.0
2008-12-29 10:10:00,34.22,34.28,34.17,34.17,24500.0,21.4783,21.516,21.4469,21.4469,24500.0
2008-12-29 10:15:00,34.18,34.19,34.08,34.1,33300.0,21.4532,21.4595,21.3904,21.403,33300.0
2008-12-29 10:20:00,34.06,34.15,34.02,34.15,32900.0,21.3779,21.4344,21.3528,21.4344,32900.0
2008-12-29 10:25:00,34.15,34.26,34.14,34.25,60600.0,21.4344,21.5034,21.4281,21.4971,60600.0
2008-12-29 10:30:00,34.25,34.34,34.23,34.32,30700.0,21.4971,21.5536,21.4846,21.5411,30700.0
2008-12-29 10:35:00,34.31,34.46,34.29,34.45,55300.0,21.5348,21.629,21.5223,21.6227,55300.0
2008-12-29 10:40:00,34.45,34.52,34.33,34.36,51100.0,21.6227,21.6666,21.5474,21.5662,51100.0
2008-12-29 10:45:00,34.35,34.36,34.25,34.25,40900.0,21.5599,21.5662,21.4971,21.4971,40900.0
2008-12-29 10:50:00,34.25,34.26,34.17,34.22,22700.0,21.4971,21.5034,21.4469,21.4783,22700.0
2008-12-29 10:55:00,34.21,34.23,34.14,34.14,73400.0,21.472,21.4846,21.4281,21.4281,73400.0
2008-12-29 11:00:00,34.13,34.23,34.1,34.18,51100.0,21.4218,21.4846,21.403,21.4532,51100.0
2008-12-29 11:05:00,34.19,34.2,34.09,34.16,23500.0,21.4595,21.4658,21.3967,21.4407,23500.0
2008-12-29 11:10:00,34.16,34.19,34.13,34.17,13700.0,21.4407,21.4595,21.4218,21.4469,13700.0
2008-12-29 11:15:00,34.15,34.2,34.12,34.15,18000.0,21.4344,21.4658,21.4156,21.4344,18000.0
2008-12-29 11:20:00,34.16,34.17,34.11,34.12,19800.0,21.4407,21.4469,21.4093,21.4156,19800.0
2008-12-29 11:25:00,34.11,34.2,34.09,34.2,28500.0,21.4093,21.4658,21.3967,21.4658,28500.0
2008-12-29 11:30:00,34.2,34.22,34.16,34.18,21400.0,21.4658,21.4783,21.4407,21.4532,21400.0
2008-12-29 11:35:00,34.17,34.19,34.15,34.15,19300.0,21.4469,21.4595,21.4344,21.4344,19300.0
2008-12-29 11:40:00,34.15,34.18,34.11,34.14,14000.0,21.4344,21.4532,21.4093,21.4281,14000.0
2008-12-29 11:45:00,34.13,34.15,34.08,34.1,16400.0,21.4218,21.4344,21.3904,21.403,16400.0
2008-12-29 11:50:00,34.09,34.11,34.06,34.06,14500.0,21.3967,21.4093,21.3779,21.3779,14500.0
2008-12-29 11:55:00,34.06,34.12,34.04,34.11,20400.0,21.3779,21.4156,21.3653,21.4093,20400.0
2008-12-29 12:00:00,34.1,34.12,34.09,34.1,26600.0,21.403,21.4156,21.3967,21.403,26600.0
2008-12-29 12:05:00,34.1,34.11,34.05,34.07,12600.0,21.403,21.4093,21.3716,21.3842,12600.0
2008-12-29 12:10:00,34.06,34.08,34.03,34.03,11600.0,21.3779,21.3904,21.3591,21.3591,11600.0
2008-12-29 12:15:00,34.04,34.04,33.98,33.98,23300.0,21.3653,21.3653,21.3277,21.3277,23300.0
2008-12-29 12:20:00,33.98,33.98,33.93,33.93,19400.0,21.3277,21.3277,21.2963,21.2963,19400.0
2008-12-29 12:25:00,33.93,33.94,33.87,33.89,13500.0,21.2963,21.3026,21.2586,21.2712,13500.0
2008-12-29 12:30:00,33.89,33.9,33.86,33.89,12900.0,21.2712,21.2775,21.2524,21.2712,12900.0
2008-12-29 12:35:00,33.88,33.89,33.83,33.84,13200.0,21.2649,21.2712,21.2335,21.2398,13200.0
2008-12-29 12:40:00,33.84,33.86,33.81,33.84,9000.0,21.2398,21.2524,21.221,21.2398,9000.0
2008-12-29 12:45:00,33.83,33.84,33.77,33.79,15200.0,21.2335,21.2398,21.1959,21.2084,15200.0
2008-12-29 12:50:00,33.78,33.82,33.76,33.81,13200.0,21.2022,21.2273,21.1896,21.221,13200.0
2008-12-29 12:55:00,33.8,33.81,33.67,33.67,19800.0,21.2147,21.221,21.1331,21.1331,19800.0
2008-12-29 13:00:00,33.67,33.72,33.59,33.71,28900.0,21.1331,21.1645,21.0829,21.1582,28900.0
2008-12-29 13:05:00,33.7,33.74,33.67,33.72,22100.0,21.1519,21.177,21.1331,21.1645,22100.0
2008-12-29 13:10:00,33.69,33.72,33.67,33.7,18800.0,21.1457,21.1645,21.1331,21.1519,18800.0
2008-12-29 13:15:00,33.69,33.69,33.61,33.63,14900.0,21.1457,21.1457,21.0955,21.108,14900.0
2008-12-29 13:20:00,33.63,33.67,33.57,33.59,13300.0,21.108,21.1331,21.0703,21.0829,13300.0
2008-12-29 13:25:00,33.59,33.66,33.57,33.6,33500.0,21.0829,21.1268,21.0703,21.0892,33500.0
2008-12-29 13:30:00,33.59,33.67,33.58,33.67,11600.0,21.0829,21.1331,21.0766,21.1331,11600.0
2008-12-29 13:35:00,33.67,33.71,33.64,33.71,15900.0,21.1331,21.1582,21.1143,21.1582,15900.0
2008-12-29 13:40:00,33.72,33.8,33.71,33.76,27400.0,21.1645,21.2147,21.1582,21.1896,27400.0
2008-12-29 13:45:00,33.75,33.84,33.71,33.84,29400.0,21.1833,21.2398,21.1582,21.2398,29400.0
2008-12-29 13:50:00,33.84,33.87,33.8,33.84,37900.0,21.2398,21.2586,21.2147,21.2398,37900.0
2008-12-29 13:55:00,33.85,33.96,33.85,33.95,23800.0,21.2461,21.3151,21.2461,21.3089,23800.0
2008-12-29 14:00:00,33.97,33.97,33.85,33.86,21700.0,21.3214,21.3214,21.2461,21.2524,21700.0
2008-12-29 14:05:00,33.85,33.9,33.81,33.9,36200.0,21.2461,21.2775,21.221,21.2775,36200.0
2008-12-29 14:10:00,33.91,33.93,33.85,33.86,17200.0,21.2837,21.2963,21.2461,21.2524,17200.0
2008-12-29 14:15:00,33.87,33.96,33.83,33.94,25900.0,21.2586,21.3151,21.2335,21.3026,25900.0
2008-12-29 14:20:00,33.94,33.96,33.93,33.93,17200.0,21.3026,21.3151,21.2963,21.2963,17200.0
2008-12-29 14:25:00,33.93,34.03,33.86,34.02,24800.0,21.2963,21.3591,21.2524,21.3528,24800.0
2008-12-29 14:30:00,34.02,34.03,33.96,33.98,24600.0,21.3528,21.3591,21.3151,21.3277,24600.0
2008-12-29 14:35:00,33.99,34.02,33.92,33.93,28800.0,21.334,21.3528,21.29,21.2963,28800.0
2008-12-29 14:40:00,33.94,34.0,33.91,33.98,20500.0,21.3026,21.3402,21.2837,21.3277,20500.0
2008-12-29 14:45:00,33.97,34.02,33.94,34.0,37200.0,21.3214,21.3528,21.3026,21.3402,37200.0
2008-12-29 14:50:00,34.0,34.01,34.0,34.0,28300.0,21.3402,21.3465,21.3402,21.3402,28300.0
2008-12-29 14:55:00,34.01,34.15,34.0,34.05,38100.0,21.3465,21.4344,21.3402,21.3716,38100.0
2008-12-29 15:00:00,34.04,34.13,34.04,34.06,41400.0,21.3653,21.4218,21.3653,21.3779,41400.0
2008-12-29 15:05:00,34.07,34.25,34.06,34.19,81500.0,21.3842,21.4971,21.3779,21.4595,81500.0
2008-12-29 15:10:00,34.2,34.25,34.19,34.23,32100.0,21.4658,21.4971,21.4595,21.4846,32100.0
2008-12-29 15:15:00,34.24,34.27,34.09,34.1,114600.0,21.4909,21.5097,21.3967,21.403,114600.0
2008-12-29 15:20:00,34.1,34.21,34.09,34.18,77500.0,21.403,21.472,21.3967,21.4532,77500.0
2008-12-29 15:25:00,34.18,34.2,34.08,34.12,46700.0,21.4532,21.4658,21.3904,21.4156,46700.0
2008-12-29 15:30:00,34.12,34.27,34.11,34.19,63600.0,21.4156,21.5097,21.4093,21.4595,63600.0
2008-12-29 15:35:00,34.2,34.21,34.06,34.14,62500.0,21.4658,21.472,21.3779,21.4281,62500.0
2008-12-29 15:40:00,34.15,34.31,34.15,34.28,81600.0,21.4344,21.5348,21.4344,21.516,81600.0
2008-12-29 15:45:00,34.3,34.35,34.26,34.35,90800.0,21.5285,21.5599,21.5034,21.5599,90800.0
2008-12-29 15:50:00,34.35,34.38,34.22,34.24,124400.0,21.5599,21.5787,21.4783,21.4909,124400.0
2008-12-29 15:55:00,34.24,34.33,34.19,34.33,182100.0,21.4909,21.5474,21.4595,21.5474,182100.0
2008-12-30 09:30:00,34.73,35.0,34.7,34.77,57900.0,21.7984,21.9679,21.7796,21.8235,57900.0
2008-12-30 09:35:00,34.78,34.95,34.71,34.9,41500.0,21.8298,21.9365,21.7859,21.9051,41500.0
2008-12-30 09:40:00,34.89,34.97,34.78,34.84,36100.0,21.8988,21.9491,21.8298,21.8675,36100.0
2008-12-30 09:45:00,34.86,34.95,34.75,34.9,44900.0,21.88,21.9365,21.811,21.9051,44900.0
2008-12-30 09:50:00,34.88,34.93,34.86,34.93,16200.0,21.8926,21.924,21.88,21.924,16200.0
2008-12-30 09:55:00,34.92,34.92,34.74,34.8,31600.0,21.9177,21.9177,21.8047,21.8424,31600.0
2008-12-30 10:00:00,34.77,34.95,34.74,34.95,43000.0,21.8235,21.9365,21.8047,21.9365,43000.0
2008-12-30 10:05:00,34.93,35.0,34.85,34.97,36000.0,21.924,21.9679,21.8737,21.9491,36000.0
2008-12-30 10:10:00,34.98,35.0,34.88,34.92,31500.0,21.9553,21.9679,21.8926,21.9177,31500.0
2008-12-30 10:15:00,34.92,35.0,34.92,34.99,35700.0,21.9177,21.9679,21.9177,21.9616,35700.0
2008-12-30 10:20:00,34.99,35.03,34.96,35.01,33100.0,21.9616,21.9867,21.9428,21.9742,33100.0
2008-12-30 10:25:00,35.01,35.1,35.01,35.02,24800.0,21.9742,22.0307,21.9742,21.9804,24800.0
2008-12-30 10:30:00,35.03,35.1,35.02,35.06,20900.0,21.9867,22.0307,21.9804,22.0055,20900.0
2008-12-30 10:35:00,35.04,35.14,35.02,35.14,28400.0,21.993,22.0558,21.9804,22.0558,28400.0
2008-12-30 10:40:00,35.14,35.17,35.12,35.16,33800.0,22.0558,22.0746,22.0432,22.0683,33800.0
2008-12-30 10:45:00,35.15,35.2,35.14,35.15,23300.0,22.062,22.0934,22.0558,22.062,23300.0
2008-12-30 10:50:00,35.17,35.19,35.14,35.15,26000.0,22.0746,22.0871,22.0558,22.062,26000.0
2008-12-30 10:55:00,35.15,35.19,35.12,35.15,26000.0,22.062,22.0871,22.0432,22.062,26000.0
2008-12-30 11:00:00,35.16,35.24,35.15,35.24,27200.0,22.0683,22.1185,22.062,22.1185,27200.0
2008-12-30 11:05:00,35.24,35.33,35.23,35.28,29200.0,22.1185,22.175,22.1122,22.1436,29200.0
2008-12-30 11:10:00,35.27,35.27,35.16,35.21,18100.0,22.1374,22.1374,22.0683,22.0997,18100.0
2008-12-30 11:15:00,35.21,35.25,35.2,35.25,13600.0,22.0997,22.1248,22.0934,22.1248,13600.0
2008-12-30 11:20:00,35.24,35.35,35.24,35.33,22200.0,22.1185,22.1876,22.1185,22.175,22200.0
2008-12-30 11:25:00,35.35,35.49,35.33,35.46,33800.0,22.1876,22.2754,22.175,22.2566,33800.0
2008-12-30 11:30:00,35.49,35.58,35.48,35.51,49000.0,22.2754,22.3319,22.2692,22.288,49000.0
2008-12-30 11:35:00,35.5,35.56,35.49,35.56,30000.0,22.2817,22.3194,22.2754,22.3194,30000.0
2008-12-30 11:40:00,35.55,35.73,35.54,35.69,55900.0,22.3131,22.4261,22.3068,22.401,55900.0
2008-12-30 11:45:00,35.71,35.82,35.7,35.74,44700.0,22.4135,22.4826,22.4072,22.4324,44700.0
2008-12-30 11:50:00,35.74,35.81,35.72,35.75,37800.0,22.4324,22.4763,22.4198,22.4386,37800.0
2008-12-30 11:55:00,35.73,35.8,35.71,35.71,19300.0,22.4261,22.47,22.4135,22.4135,19300.0
2008-12-30 12:00:00,35.73,35.82,35.71,35.72,21000.0,22.4261,22.4826,22.4135,22.4198,21000.0
2008-12-30 12:05:00,35.72,35.72,35.59,35.59,34000.0,22.4198,22.4198,22.3382,22.3382,34000.0
2008-12-30 12:10:00,35.58,35.61,35.5,35.55,95300.0,22.3319,22.3508,22.2817,22.3131,95300.0
2008-12-30 12:15:00,35.55,35.64,35.52,35.62,41700.0,22.3131,22.3696,22.2943,22.357,41700.0
2008-12-30 12:20:00,35.61,35.62,35.5,35.54,38200.0,22.3508,22.357,22.2817,22.3068,38200.0
2008-12-30 12:25:00,35.54,35.63,35.51,35.53,27000.0,22.3068,22.3633,22.288,22.3005,27000.0
2008-12-30 12:30:00,35.54,35.57,35.49,35.52,44400.0,22.3068,22.3257,22.2754,22.2943,44400.0
2008-12-30 12:35:00,35.51,35.54,35.47,35.49,51600.0,22.288,22.3068,22.2629,22.2754,51600.0
2008-12-30 12:40:00,35.49,35.67,35.43,35.67,52200.0,22.2754,22.3884,22.2378,22.3884,52200.0
2008-12-30 12:45:00,35.66,35.71,35.56,35.6,37400.0,22.3821,22.4135,22.3194,22.3445,37400.0
2008-12-30 12:50:00,35.6,35.61,35.51,35.61,42100.0,22.3445,22.3508,22.288,22.3508,42100.0
2008-12-30 12:55:00,35.62,35.64,35.52,35.62,23800.0,22.357,22.3696,22.2943,22.357,23800.0
2008-12-30 13:00:00,35.62,35.64,35.53,35.53,16200.0,22.357,22.3696,22.3005,22.3005,16200.0
2008-12-30 13:05:00,35.55,35.55,35.47,35.51,26500.0,22.3131,22.3131,22.2629,22.288,26500.0
2008-12-30 13:10:00,35.51,35.63,35.51,35.62,99600.0,22.288,22.3633,22.288,22.357,99600.0
2008-12-30 13:15:00,35.6,35.61,35.45,35.47,39900.0,22.3445,22.3508,22.2503,22.2629,39900.0
2008-12-30 13:20:00,35.47,35.49,35.42,35.47,29400.0,22.2629,22.2754,22.2315,22.2629,29400.0
2008-12-30 13:25:00,35.45,35.57,35.45,35.54,16600.0,22.2503,22.3257,22.2503,22.3068,16600.0
2008-12-30 13:30:00,35.54,35.55,35.45,35.48,33000.0,22.3068,22.3131,22.2503,22.2692,33000.0
2008-12-30 13:35:00,35.47,35.5,35.43,35.44,48000.0,22.2629,22.2817,22.2378,22.2441,48000.0
2008-12-30 13:40:00,35.45,35.5,35.44,35.46,23900.0,22.2503,22.2817,22.2441,22.2566,23900.0
2008-12-30 13:45:00,35.46,35.5,35.42,35.5,38800.0,22.2566,22.2817,22.2315,22.2817,38800.0
2008-12-30 13:50:00,35.49,35.58,35.45,35.47,30100.0,22.2754,22.3319,22.2503,22.2629,30100.0
2008-12-30 13:55:00,35.48,35.48,35.39,35.42,21000.0,22.2692,22.2692,22.2127,22.2315,21000.0
2008-12-30 14:00:00,35.41,35.5,35.41,35.48,41300.0,22.2252,22.2817,22.2252,22.2692,41300.0
2008-12-30 14:05:00,35.48,35.53,35.46,35.51,30700.0,22.2692,22.3005,22.2566,22.288,30700.0
2008-12-30 14:10:00,35.5,35.51,35.4,35.45,25900.0,22.2817,22.288,22.219,22.2503,25900.0
2008-12-30 14:15:00,35.44,35.55,35.44,35.49,23900.0,22.2441,22.3131,22.2441,22.2754,23900.0
2008-12-30 14:20:00,35.48,35.55,35.44,35.46,34600.0,22.2692,22.3131,22.2441,22.2566,34600.0
2008-12-30 14:25:00,35.46,35.58,35.45,35.54,28500.0,22.2566,22.3319,22.2503,22.3068,28500.0
2008-12-30 14:30:00,35.56,35.61,35.52,35.57,24800.0,22.3194,22.3508,22.2943,22.3257,24800.0
2008-12-30 14:35:00,35.57,35.64,35.54,35.56,37500.0,22.3257,22.3696,22.3068,22.3194,37500.0
2008-12-30 14:40:00,35.56,35.57,35.47,35.54,52500.0,22.3194,22.3257,22.2629,22.3068,52500.0
2008-12-30 14:45:00,35.55,35.55,35.45,35.52,41500.0,22.3131,22.3131,22.2503,22.2943,41500.0
2008-12-30 14:50:00,35.52,35.57,35.49,35.52,40100.0,22.2943,22.3257,22.2754,22.2943,40100.0
2008-12-30 14:55:00,35.52,35.57,35.46,35.5,32300.0,22.2943,22.3257,22.2566,22.2817,32300.0
2008-12-30 15:00:00,35.5,35.55,35.47,35.49,46200.0,22.2817,22.3131,22.2629,22.2754,46200.0
2008-12-30 15:05:00,35.49,35.54,35.46,35.5,49100.0,22.2754,22.3068,22.2566,22.2817,49100.0
2008-12-30 15:10:00,35.5,35.52,35.45,35.49,56400.0,22.2817,22.2943,22.2503,22.2754,56400.0
2008-12-30 15:15:00,35.5,35.56,35.48,35.49,24300.0,22.2817,22.3194,22.2692,22.2754,24300.0
2008-12-30 15:20:00,35.49,35.5,35.45,35.47,48800.0,22.2754,22.2817,22.2503,22.2629,48800.0
2008-12-30 15:25:00,35.47,35.6,35.47,35.54,55900.0,22.2629,22.3445,22.2629,22.3068,55900.0
2008-12-30 15:30:00,35.54,35.56,35.5,35.53,36100.0,22.3068,22.3194,22.2817,22.3005,36100.0
2008-12-30 15:35:00,35.52,35.58,35.5,35.57,39100.0,22.2943,22.3319,22.2817,22.3257,39100.0
2008-12-30 15:40:00,35.55,35.76,35.55,35.76,105600.0,22.3131,22.4449,22.3131,22.4449,105600.0
2008-12-30 15:45:00,35.76,35.79,35.69,35.76,118500.0,22.4449,22.4637,22.401,22.4449,118500.0
2008-12-30 15:50:00,35.76,35.87,35.76,35.85,138700.0,22.4449,22.5139,22.4449,22.5014,138700.0
2008-12-30 15:55:00,35.85,35.97,35.85,35.93,169200.0,22.5014,22.5767,22.5014,22.5516,169200.0
2008-12-31 09:30:00,36.08,36.12,35.62,36.12,102100.0,22.6458,22.6709,22.357,22.6709,102100.0
2008-12-31 09:35:00,36.12,36.36,36.05,36.33,41700.0,22.6709,22.8215,22.6269,22.8027,41700.0
2008-12-31 09:40:00,36.35,36.66,36.28,36.48,47200.0,22.8152,23.0098,22.7713,22.8968,47200.0
2008-12-31 09:45:00,36.47,36.55,36.37,36.43,36600.0,22.8905,22.9408,22.8278,22.8654,36600.0
2008-12-31 09:50:00,36.46,36.46,36.29,36.32,48600.0,22.8843,22.8843,22.7776,22.7964,48600.0
2008-12-31 09:55:00,36.33,36.47,36.33,36.43,42400.0,22.8027,22.8905,22.8027,22.8654,42400.0
2008-12-31 10:00:00,36.45,36.66,36.45,36.58,50100.0,22.878,23.0098,22.878,22.9596,50100.0
2008-12-31 10:05:00,36.57,36.57,36.46,36.54,24000.0,22.9533,22.9533,22.8843,22.9345,24000.0
2008-12-31 10:10:00,36.53,36.53,36.39,36.4,27400.0,22.9282,22.9282,22.8403,22.8466,27400.0
2008-12-31 10:15:00,36.4,36.41,36.33,36.37,21400.0,22.8466,22.8529,22.8027,22.8278,21400.0
2008-12-31 10:20:00,36.36,36.37,36.3,36.37,31200.0,22.8215,22.8278,22.7838,22.8278,31200.0
2008-12-31 10:25:00,36.38,36.46,36.31,36.46,28700.0,22.8341,22.8843,22.7901,22.8843,28700.0
2008-12-31 10:30:00,36.46,36.52,36.33,36.33,36700.0,22.8843,22.9219,22.8027,22.8027,36700.0
2008-12-31 10:35:00,36.32,36.41,36.31,36.32,49100.0,22.7964,22.8529,22.7901,22.7964,49100.0
2008-12-31 10:40:00,36.32,36.42,36.31,36.35,36200.0,22.7964,22.8592,22.7901,22.8152,36200.0
2008-12-31 10:45:00,36.35,36.49,36.35,36.39,41600.0,22.8152,22.9031,22.8152,22.8403,41600.0
2008-12-31 10:50:00,36.4,36.48,36.36,36.47,43200.0,22.8466,22.8968,22.8215,22.8905,43200.0
2008-12-31 10:55:00,36.47,36.49,36.42,36.45,24900.0,22.8905,22.9031,22.8592,22.878,24900.0
2008-12-31 11:00:00,36.44,36.45,36.37,36.37,26900.0,22.8717,22.878,22.8278,22.8278,26900.0
2008-12-31 11:05:00,36.37,36.39,36.29,36.3,30200.0,22.8278,22.8403,22.7776,22.7838,30200.0
2008-12-31 11:10:00,36.31,36.36,36.28,36.28,57600.0,22.7901,22.8215,22.7713,22.7713,57600.0
2008-12-31 11:15:00,36.27,36.28,36.16,36.16,56700.0,22.765,22.7713,22.696,22.696,56700.0
2008-12-31 11:20:00,36.16,36.28,36.14,36.27,37000.0,22.696,22.7713,22.6834,22.765,37000.0
2008-12-31 11:25:00,36.29,36.32,36.21,36.32,40400.0,22.7776,22.7964,22.7274,22.7964,40400.0
2008-12-31 11:30:00,36.31,36.5,36.3,36.45,67000.0,22.7901,22.9094,22.7838,22.878,67000.0
2008-12-31 11:35:00,36.46,36.47,36.43,36.44,35200.0,22.8843,22.8905,22.8654,22.8717,35200.0
2008-12-31 11:40:00,36.45,36.49,36.43,36.46,26600.0,22.878,22.9031,22.8654,22.8843,26600.0
2008-12-31 11:45:00,36.47,36.55,36.44,36.47,44700.0,22.8905,22.9408,22.8717,22.8905,44700.0
2008-12-31 11:50:00,36.48,36.55,36.47,36.52,27100.0,22.8968,22.9408,22.8905,22.9219,27100.0
2008-12-31 11:55:00,36.52,36.58,36.5,36.56,35400.0,22.9219,22.9596,22.9094,22.947,35400.0
2008-12-31 12:00:00,36.57,36.61,36.54,36.57,27500.0,22.9533,22.9784,22.9345,22.9533,27500.0
2008-12-31 12:05:00,36.57,36.65,36.57,36.61,46100.0,22.9533,23.0035,22.9533,22.9784,46100.0
2008-12-31 12:10:00,36.61,36.67,36.59,36.63,26700.0,22.9784,23.0161,22.9659,22.991,26700.0
2008-12-31 12:15:00,36.64,36.64,36.57,36.61,39300.0,22.9972,22.9972,22.9533,22.9784,39300.0
2008-12-31 12:20:00,36.61,36.63,36.56,36.62,49700.0,22.9784,22.991,22.947,22.9847,49700.0
2008-12-31 12:25:00,36.62,36.63,36.61,36.62,16900.0,22.9847,22.991,22.9784,22.9847,16900.0
2008-12-31 12:30:00,36.62,36.72,36.62,36.68,48800.0,22.9847,23.0475,22.9847,23.0223,48800.0
2008-12-31 12:35:00,36.67,36.7,36.6,36.68,41100.0,23.0161,23.0349,22.9721,23.0223,41100.0
2008-12-31 12:40:00,36.69,36.8,36.68,36.75,54400.0,23.0286,23.0977,23.0223,23.0663,54400.0
2008-12-31 12:45:00,36.75,36.79,36.73,36.76,36900.0,23.0663,23.0914,23.0537,23.0726,36900.0
2008-12-31 12:50:00,36.75,36.75,36.67,36.7,24500.0,23.0663,23.0663,23.0161,23.0349,24500.0
2008-12-31 12:55:00,36.7,36.78,36.7,36.76,30900.0,23.0349,23.0851,23.0349,23.0726,30900.0
2008-12-31 13:00:00,36.77,36.84,36.71,36.71,86100.0,23.0788,23.1228,23.0412,23.0412,86100.0
2008-12-31 13:05:00,36.71,36.71,36.6,36.62,21100.0,23.0412,23.0412,22.9721,22.9847,21100.0
2008-12-31 13:10:00,36.6,36.62,36.55,36.6,47200.0,22.9721,22.9847,22.9408,22.9721,47200.0
2008-12-31 13:15:00,36.59,36.67,36.57,36.58,106400.0,22.9659,23.0161,22.9533,22.9596,106400.0
2008-12-31 13:20:00,36.57,36.6,36.53,36.54,32600.0,22.9533,22.9721,22.9282,22.9345,32600.0
2008-12-31 13:25:00,36.54,36.59,36.53,36.55,22600.0,22.9345,22.9659,22.9282,22.9408,22600.0
2008-12-31 13:30:00,36.54,36.54,36.5,36.5,15800.0,22.9345,22.9345,22.9094,22.9094,15800.0
2008-12-31 13:35:00,36.5,36.58,36.47,36.54,27000.0,22.9094,22.9596,22.8905,22.9345,27000.0
2008-12-31 13:40:00,36.52,36.58,36.51,36.55,59300.0,22.9219,22.9596,22.9156,22.9408,59300.0
2008-12-31 13:45:00,36.55,36.58,36.52,36.55,28400.0,22.9408,22.9596,22.9219,22.9408,28400.0
2008-12-31 13:50:00,36.54,36.55,36.47,36.54,22100.0,22.9345,22.9408,22.8905,22.9345,22100.0
2008-12-31 13:55:00,36.55,36.73,36.54,36.67,24500.0,22.9408,23.0537,22.9345,23.0161,24500.0
2008-12-31 14:00:00,36.68,36.87,36.67,36.8,49900.0,23.0223,23.1416,23.0161,23.0977,49900.0
2008-12-31 14:05:00,36.81,36.88,36.75,36.78,38300.0,23.1039,23.1479,23.0663,23.0851,38300.0
2008-12-31 14:10:00,36.77,36.82,36.72,36.76,42100.0,23.0788,23.1102,23.0475,23.0726,42100.0
2008-12-31 14:15:00,36.76,36.78,36.69,36.76,71000.0,23.0726,23.0851,23.0286,23.0726,71000.0
2008-12-31 14:20:00,36.77,36.8,36.73,36.74,50100.0,23.0788,23.0977,23.0537,23.06,50100.0
2008-12-31 14:25:00,36.75,36.83,36.74,36.79,32100.0,23.0663,23.1165,23.06,23.0914,32100.0
2008-12-31 14:30:00,36.79,36.85,36.72,36.76,38600.0,23.0914,23.129,23.0475,23.0726,38600.0
2008-12-31 14:35:00,36.77,36.78,36.53,36.67,67600.0,23.0788,23.0851,22.9282,23.0161,67600.0
2008-12-31 14:40:00,36.67,36.76,36.65,36.73,22800.0,23.0161,23.0726,23.0035,23.0537,22800.0
2008-12-31 14:45:00,36.73,36.75,36.57,36.65,34200.0,23.0537,23.0663,22.9533,23.0035,34200.0
2008-12-31 14:50:00,36.65,36.66,36.58,36.64,53100.0,23.0035,23.0098,22.9596,22.9972,53100.0
2008-12-31 14:55:00,36.65,36.72,36.63,36.72,37500.0,23.0035,23.0475,22.991,23.0475,37500.0
2008-12-31 15:00:00,36.73,36.88,36.73,36.81,61400.0,23.0537,23.1479,23.0537,23.1039,61400.0
2008-12-31 15:05:00,36.82,36.84,36.69,36.77,73700.0,23.1102,23.1228,23.0286,23.0788,73700.0
2008-12-31 15:10:00,36.74,36.75,36.59,36.6,66200.0,23.06,23.0663,22.9659,22.9721,66200.0
2008-12-31 15:15:00,36.61,36.73,36.59,36.71,59100.0,22.9784,23.0537,22.9659,23.0412,59100.0
2008-12-31 15:20:00,36.72,36.86,36.69,36.79,69900.0,23.0475,23.1353,23.0286,23.0914,69900.0
2008-12-31 15:25:00,36.78,36.9,36.7,36.9,84800.0,23.0851,23.1604,23.0349,23.1604,84800.0
2008-12-31 15:30:00,36.9,36.92,36.79,36.92,66100.0,23.1604,23.173,23.0914,23.173,66100.0
2008-12-31 15:35:00,36.92,36.99,36.86,36.94,96500.0,23.173,23.2169,23.1353,23.1855,96500.0
2008-12-31 15:40:00,36.94,36.94,36.72,36.72,156800.0,23.1855,23.1855,23.0475,23.0475,156800.0
2008-12-31 15:45:00,36.72,36.76,36.46,36.61,125600.0,23.0475,23.0726,22.8843,22.9784,125600.0
2008-12-31 15:50:00,36.62,36.65,36.48,36.62,172500.0,22.9847,23.0035,22.8968,22.9847,172500.0
2008-12-31 15:55:00,36.62,36.8,36.61,36.7,308100.0,22.9847,23.0977,22.9784,23.0349,308100.0
2009-01-02 09:30:00,36.72,36.98,36.51,36.87,67700.0,23.0475,23.2106,22.9156,23.1416,67700.0
2009-01-02 09:35:00,36.87,36.88,36.66,36.87,45200.0,23.1416,23.1479,23.0098,23.1416,45200.0
2009-01-02 09:40:00,36.85,37.0,36.84,36.98,49900.0,23.129,23.2232,23.1228,23.2106,49900.0
2009-01-02 09:45:00,36.98,36.99,36.79,36.82,40500.0,23.2106,23.2169,23.0914,23.1102,40500.0
2009-01-02 09:50:00,36.81,36.81,36.49,36.54,33500.0,23.1039,23.1039,22.9031,22.9345,33500.0
2009-01-02 09:55:00,36.52,36.75,36.52,36.72,38800.0,22.9219,23.0663,22.9219,23.0475,38800.0
2009-01-02 10:00:00,36.7,36.85,36.61,36.74,54000.0,23.0349,23.129,22.9784,23.06,54000.0
2009-01-02 10:05:00,36.75,36.77,36.61,36.75,38800.0,23.0663,23.0788,22.9784,23.0663,38800.0
2009-01-02 10:10:00,36.75,37.0,36.72,36.97,30500.0,23.0663,23.2232,23.0475,23.2044,30500.0
2009-01-02 10:15:00,36.96,37.0,36.87,37.0,45700.0,23.1981,23.2232,23.1416,23.2232,45700.0
2009-01-02 10:20:00,37.02,37.1,36.91,36.96,67100.0,23.2358,23.286,23.1667,23.1981,67100.0
2009-01-02 10:25:00,36.96,37.05,36.9,37.01,30400.0,23.1981,23.2546,23.1604,23.2295,30400.0
2009-01-02 10:30:00,37.01,37.1,36.95,37.1,32000.0,23.2295,23.286,23.1918,23.286,32000.0
2009-01-02 10:35:00,37.1,37.3,37.1,37.3,51900.0,23.286,23.4115,23.286,23.4115,51900.0
2009-01-02 10:40:00,37.3,37.31,37.17,37.17,44300.0,23.4115,23.4178,23.3299,23.3299,44300.0
2009-01-02 10:45:00,37.17,37.23,37.15,37.23,19700.0,23.3299,23.3676,23.3173,23.3676,19700.0
2009-01-02 10:50:00,37.24,37.28,37.18,37.28,29200.0,23.3738,23.3989,23.3362,23.3989,29200.0
2009-01-02 10:55:00,37.29,37.4,37.26,37.36,28600.0,23.4052,23.4743,23.3864,23.4492,28600.0
2009-01-02 11:00:00,37.38,37.48,37.35,37.45,36700.0,23.4617,23.5245,23.4429,23.5056,36700.0
2009-01-02 11:05:00,37.44,37.49,37.36,37.49,44000.0,23.4994,23.5307,23.4492,23.5307,44000.0
2009-01-02 11:10:00,37.47,37.5,37.29,37.43,44100.0,23.5182,23.537,23.4052,23.4931,44100.0
2009-01-02 11:15:00,37.41,37.48,37.38,37.44,25000.0,23.4805,23.5245,23.4617,23.4994,25000.0
2009-01-02 11:20:00,37.43,37.55,37.41,37.44,51600.0,23.4931,23.5684,23.4805,23.4994,51600.0
2009-01-02 11:25:00,37.44,37.48,37.4,37.47,21800.0,23.4994,23.5245,23.4743,23.5182,21800.0
2009-01-02 11:30:00,37.48,37.55,37.46,37.55,20100.0,23.5245,23.5684,23.5119,23.5684,20100.0
2009-01-02 11:35:00,37.54,37.6,37.45,37.47,34500.0,23.5621,23.5998,23.5056,23.5182,34500.0
2009-01-02 11:40:00,37.48,37.5,37.41,37.42,28200.0,23.5245,23.537,23.4805,23.4868,28200.0
2009-01-02 11:45:00,37.44,37.48,37.36,37.38,44700.0,23.4994,23.5245,23.4492,23.4617,44700.0
2009-01-02 11:50:00,37.38,37.42,37.3,37.32,35700.0,23.4617,23.4868,23.4115,23.424,35700.0
2009-01-02 11:55:00,37.32,37.54,37.32,37.46,26100.0,23.424,23.5621,23.424,23.5119,26100.0
2009-01-02 12:00:00,37.47,37.51,37.4,37.48,30800.0,23.5182,23.5433,23.4743,23.5245,30800.0
2009-01-02 12:05:00,37.47,37.51,37.37,37.38,48000.0,23.5182,23.5433,23.4554,23.4617,48000.0
2009-01-02 12:10:00,37.39,37.46,37.33,37.35,42200.0,23.468,23.5119,23.4303,23.4429,42200.0
2009-01-02 12:15:00,37.36,37.43,37.34,37.43,26000.0,23.4492,23.4931,23.4366,23.4931,26000.0
2009-01-02 12:20:00,37.44,37.48,37.38,37.43,20400.0,23.4994,23.5245,23.4617,23.4931,20400.0
2009-01-02 12:25:00,37.42,37.49,37.4,37.43,12300.0,23.4868,23.5307,23.4743,23.4931,12300.0
2009-01-02 12:30:00,37.44,37.57,37.41,37.54,26100.0,23.4994,23.581,23.4805,23.5621,26100.0
2009-01-02 12:35:00,37.53,37.57,37.47,37.56,41100.0,23.5559,23.581,23.5182,23.5747,41100.0
2009-01-02 12:40:00,37.56,37.59,37.47,37.51,25700.0,23.5747,23.5935,23.5182,23.5433,25700.0
2009-01-02 12:45:00,37.5,37.55,37.49,37.53,21300.0,23.537,23.5684,23.5307,23.5559,21300.0
2009-01-02 12:50:00,37.54,37.56,37.42,37.46,26800.0,23.5621,23.5747,23.4868,23.5119,26800.0
2009-01-02 12:55:00,37.46,37.53,37.44,37.47,30600.0,23.5119,23.5559,23.4994,23.5182,30600.0
2009-01-02 13:00:00,37.47,37.53,37.45,37.52,18700.0,23.5182,23.5559,23.5056,23.5496,18700.0
2009-01-02 13:05:00,37.52,37.61,37.52,37.57,42700.0,23.5496,23.6061,23.5496,23.581,42700.0
2009-01-02 13:10:00,37.57,37.69,37.55,37.59,36000.0,23.581,23.6563,23.5684,23.5935,36000.0
2009-01-02 13:15:00,37.58,37.63,37.54,37.63,24400.0,23.5872,23.6186,23.5621,23.6186,24400.0
2009-01-02 13:20:00,37.62,37.77,37.61,37.76,39400.0,23.6123,23.7065,23.6061,23.7002,39400.0
2009-01-02 13:25:00,37.76,37.91,37.75,37.9,92700.0,23.7002,23.7944,23.6939,23.7881,92700.0
2009-01-02 13:30:00,37.88,37.95,37.86,37.93,37500.0,23.7755,23.8195,23.763,23.8069,37500.0
2009-01-02 13:35:00,37.92,38.0,37.92,37.94,44800.0,23.8006,23.8509,23.8006,23.8132,44800.0
2009-01-02 13:40:00,37.95,37.99,37.93,37.94,43800.0,23.8195,23.8446,23.8069,23.8132,43800.0
2009-01-02 13:45:00,37.94,37.96,37.9,37.93,51500.0,23.8132,23.8257,23.7881,23.8069,51500.0
2009-01-02 13:50:00,37.94,37.97,37.9,37.91,36200.0,23.8132,23.832,23.7881,23.7944,36200.0
2009-01-02 13:55:00,37.9,37.93,37.85,37.86,37500.0,23.7881,23.8069,23.7567,23.763,37500.0
2009-01-02 14:00:00,37.87,37.88,37.8,37.86,44500.0,23.7693,23.7755,23.7253,23.763,44500.0
2009-01-02 14:05:00,37.85,37.89,37.7,37.75,61400.0,23.7567,23.7818,23.6626,23.6939,61400.0
2009-01-02 14:10:00,37.76,37.79,37.7,37.77,40700.0,23.7002,23.719,23.6626,23.7065,40700.0
2009-01-02 14:15:00,37.77,37.83,37.74,37.8,49000.0,23.7065,23.7442,23.6877,23.7253,49000.0
2009-01-02 14:20:00,37.82,37.95,37.79,37.92,73300.0,23.7379,23.8195,23.719,23.8006,73300.0
2009-01-02 14:25:00,37.91,37.99,37.88,37.98,67200.0,23.7944,23.8446,23.7755,23.8383,67200.0
2009-01-02 14:30:00,37.99,38.01,37.91,37.91,103700.0,23.8446,23.8571,23.7944,23.7944,103700.0
2009-01-02 14:35:00,37.92,38.0,37.91,37.99,53500.0,23.8006,23.8509,23.7944,23.8446,53500.0
2009-01-02 14:40:00,37.99,38.02,37.91,37.92,40700.0,23.8446,23.8634,23.7944,23.8006,40700.0
2009-01-02 14:45:00,37.93,37.97,37.9,37.91,31900.0,23.8069,23.832,23.7881,23.7944,31900.0
2009-01-02 14:50:00,37.9,37.95,37.88,37.91,40300.0,23.7881,23.8195,23.7755,23.7944,40300.0
2009-01-02 14:55:00,37.9,37.93,37.87,37.92,28100.0,23.7881,23.8069,23.7693,23.8006,28100.0
2009-01-02 15:00:00,37.93,38.02,37.9,37.91,114900.0,23.8069,23.8634,23.7881,23.7944,114900.0
2009-01-02 15:05:00,37.92,37.97,37.87,37.92,38800.0,23.8006,23.832,23.7693,23.8006,38800.0
2009-01-02 15:10:00,37.92,37.99,37.89,37.95,36700.0,23.8006,23.8446,23.7818,23.8195,36700.0
2009-01-02 15:15:00,37.96,37.98,37.91,37.94,38600.0,23.8257,23.8383,23.7944,23.8132,38600.0
2009-01-02 15:20:00,37.93,37.94,37.83,37.89,47600.0,23.8069,23.8132,23.7442,23.7818,47600.0
2009-01-02 15:25:00,37.89,37.94,37.85,37.91,57300.0,23.7818,23.8132,23.7567,23.7944,57300.0
2009-01-02 15:30:00,37.91,37.95,37.81,37.91,138300.0,23.7944,23.8195,23.7316,23.7944,138300.0
2009-01-02 15:35:00,37.91,37.94,37.85,37.9,84500.0,23.7944,23.8132,23.7567,23.7881,84500.0
2009-01-02 15:40:00,37.9,38.13,37.9,38.07,107000.0,23.7881,23.9324,23.7881,23.8948,107000.0
2009-01-02 15:45:00,38.08,38.17,37.96,37.98,136200.0,23.9011,23.9576,23.8257,23.8383,136200.0
2009-01-02 15:50:00,37.99,38.14,37.96,38.14,143900.0,23.8446,23.9387,23.8257,23.9387,143900.0
2009-01-02 15:55:00,38.13,38.14,37.95,37.97,131900.0,23.9324,23.9387,23.8195,23.832,131900.0
2009-01-05 09:30:00,37.77,37.95,37.75,37.87,58700.0,23.7065,23.8195,23.6939,23.7693,58700.0
2009-01-05 09:35:00,37.91,38.0,37.74,37.79,35400.0,23.7944,23.8509,23.6877,23.719,35400.0
2009-01-05 09:40:00,37.75,37.75,37.52,37.59,43800.0,23.6939,23.6939,23.5496,23.5935,43800.0
2009-01-05 09:45:00,37.59,37.66,37.46,37.57,45400.0,23.5935,23.6374,23.5119,23.581,45400.0
2009-01-05 09:50:00,37.56,37.62,37.41,37.43,62100.0,23.5747,23.6123,23.4805,23.4931,62100.0
2009-01-05 09:55:00,37.44,37.46,37.3,37.46,45600.0,23.4994,23.5119,23.4115,23.5119,45600.0
2009-01-05 10:00:00,37.46,37.66,37.46,37.53,86000.0,23.5119,23.6374,23.5119,23.5559,86000.0
2009-01-05 10:05:00,37.53,37.74,37.41,37.74,45800.0,23.5559,23.6877,23.4805,23.6877,45800.0
2009-01-05 10:10:00,37.72,37.82,37.67,37.79,88900.0,23.6751,23.7379,23.6437,23.719,88900.0
2009-01-05 10:15:00,37.8,37.99,37.78,37.9,67800.0,23.7253,23.8446,23.7128,23.7881,67800.0
2009-01-05 10:20:00,37.9,37.97,37.85,37.9,48000.0,23.7881,23.832,23.7567,23.7881,48000.0
2009-01-05 10:25:00,37.9,38.02,37.85,37.99,55900.0,23.7881,23.8634,23.7567,23.8446,55900.0
2009-01-05 10:30:00,37.96,38.14,37.93,38.09,32000.0,23.8257,23.9387,23.8069,23.9073,32000.0
2009-01-05 10:35:00,38.09,38.23,38.08,38.23,42500.0,23.9073,23.9952,23.9011,23.9952,42500.0
2009-01-05 10:40:00,38.2,38.32,38.2,38.26,45300.0,23.9764,24.0517,23.9764,24.014,45300.0
2009-01-05 10:45:00,38.27,38.4,38.23,38.25,29900.0,24.0203,24.1019,23.9952,24.0078,29900.0
2009-01-05 10:50:00,38.25,38.31,38.17,38.17,36300.0,24.0078,24.0454,23.9576,23.9576,36300.0
2009-01-05 10:55:00,38.16,38.18,38.08,38.1,19300.0,23.9513,23.9638,23.9011,23.9136,19300.0
2009-01-05 11:00:00,38.08,38.13,38.04,38.06,34500.0,23.9011,23.9324,23.876,23.8885,34500.0
2009-01-05 11:05:00,38.05,38.09,38.03,38.07,23700.0,23.8822,23.9073,23.8697,23.8948,23700.0
2009-01-05 11:10:00,38.07,38.1,38.02,38.04,34800.0,23.8948,23.9136,23.8634,23.876,34800.0
2009-01-05 11:15:00,38.04,38.09,37.98,38.02,31600.0,23.876,23.9073,23.8383,23.8634,31600.0
2009-01-05 11:20:00,38.0,38.01,37.9,37.93,19700.0,23.8509,23.8571,23.7881,23.8069,19700.0
2009-01-05 11:25:00,37.92,37.95,37.82,37.89,29500.0,23.8006,23.8195,23.7379,23.7818,29500.0
2009-01-05 11:30:00,37.89,37.98,37.82,37.98,30400.0,23.7818,23.8383,23.7379,23.8383,30400.0
2009-01-05 11:35:00,37.96,38.01,37.88,38.0,27600.0,23.8257,23.8571,23.7755,23.8509,27600.0
2009-01-05 11:40:00,38.0,38.01,37.94,37.99,23500.0,23.8509,23.8571,23.8132,23.8446,23500.0
2009-01-05 11:45:00,37.99,38.01,37.96,37.99,26900.0,23.8446,23.8571,23.8257,23.8446,26900.0
2009-01-05 11:50:00,37.99,38.01,37.78,37.8,31200.0,23.8446,23.8571,23.7128,23.7253,31200.0
2009-01-05 11:55:00,37.8,37.82,37.61,37.63,35100.0,23.7253,23.7379,23.6061,23.6186,35100.0
2009-01-05 12:00:00,37.63,37.71,37.62,37.69,24100.0,23.6186,23.6688,23.6123,23.6563,24100.0
2009-01-05 12:05:00,37.69,37.72,37.65,37.72,25700.0,23.6563,23.6751,23.6312,23.6751,25700.0
2009-01-05 12:10:00,37.72,37.73,37.67,37.67,40700.0,23.6751,23.6814,23.6437,23.6437,40700.0
2009-01-05 12:15:00,37.7,37.78,37.69,37.78,54600.0,23.6626,23.7128,23.6563,23.7128,54600.0
2009-01-05 12:20:00,37.78,37.92,37.78,37.83,30700.0,23.7128,23.8006,23.7128,23.7442,30700.0
2009-01-05 12:25:00,37.83,37.83,37.74,37.79,25600.0,23.7442,23.7442,23.6877,23.719,25600.0
2009-01-05 12:30:00,37.78,37.78,37.69,37.69,16300.0,23.7128,23.7128,23.6563,23.6563,16300.0
2009-01-05 12:35:00,37.71,37.71,37.6,37.63,24400.0,23.6688,23.6688,23.5998,23.6186,24400.0
2009-01-05 12:40:00,37.63,37.67,37.55,37.58,27100.0,23.6186,23.6437,23.5684,23.5872,27100.0
2009-01-05 12:45:00,37.59,37.74,37.56,37.63,30500.0,23.5935,23.6877,23.5747,23.6186,30500.0
2009-01-05 12:50:00,37.63,37.64,37.53,37.6,25400.0,23.6186,23.6249,23.5559,23.5998,25400.0
2009-01-05 12:55:00,37.6,37.68,37.5,37.65,26600.0,23.5998,23.65,23.537,23.6312,26600.0
2009-01-05 13:00:00,37.65,37.74,37.64,37.69,33900.0,23.6312,23.6877,23.6249,23.6563,33900.0
2009-01-05 13:05:00,37.69,37.71,37.6,37.63,23300.0,23.6563,23.6688,23.5998,23.6186,23300.0
2009-01-05 13:10:00,37.63,37.72,37.59,37.71,29000.0,23.6186,23.6751,23.5935,23.6688,29000.0
2009-01-05 13:15:00,37.71,37.71,37.61,37.66,27700.0,23.6688,23.6688,23.6061,23.6374,27700.0
2009-01-05 13:20:00,37.67,37.76,37.65,37.7,55400.0,23.6437,23.7002,23.6312,23.6626,55400.0
2009-01-05 13:25:00,37.71,37.73,37.6,37.63,31900.0,23.6688,23.6814,23.5998,23.6186,31900.0
2009-01-05 13:30:00,37.64,37.73,37.63,37.73,34300.0,23.6249,23.6814,23.6186,23.6814,34300.0
2009-01-05 13:35:00,37.73,37.73,37.52,37.52,63700.0,23.6814,23.6814,23.5496,23.5496,63700.0
2009-01-05 13:40:00,37.51,37.6,37.45,37.6,41300.0,23.5433,23.5998,23.5056,23.5998,41300.0
2009-01-05 13:45:00,37.6,37.69,37.5,37.55,39500.0,23.5998,23.6563,23.537,23.5684,39500.0
2009-01-05 13:50:00,37.54,37.76,37.52,37.73,62400.0,23.5621,23.7002,23.5496,23.6814,62400.0
2009-01-05 13:55:00,37.72,37.81,37.7,37.8,45200.0,23.6751,23.7316,23.6626,23.7253,45200.0
2009-01-05 14:00:00,37.79,37.89,37.79,37.89,33200.0,23.719,23.7818,23.719,23.7818,33200.0
2009-01-05 14:05:00,37.9,37.94,37.75,37.77,36900.0,23.7881,23.8132,23.6939,23.7065,36900.0
2009-01-05 14:10:00,37.78,37.82,37.72,37.73,26200.0,23.7128,23.7379,23.6751,23.6814,26200.0
2009-01-05 14:15:00,37.73,37.76,37.57,37.58,35900.0,23.6814,23.7002,23.581,23.5872,35900.0
2009-01-05 14:20:00,37.59,37.6,37.44,37.52,44800.0,23.5935,23.5998,23.4994,23.5496,44800.0
2009-01-05 14:25:00,37.52,37.54,37.35,37.35,57200.0,23.5496,23.5621,23.4429,23.4429,57200.0
2009-01-05 14:30:00,37.34,37.34,37.25,37.29,43500.0,23.4366,23.4366,23.3801,23.4052,43500.0
2009-01-05 14:35:00,37.29,37.36,37.26,37.35,76300.0,23.4052,23.4492,23.3864,23.4429,76300.0
2009-01-05 14:40:00,37.35,37.44,37.3,37.3,41900.0,23.4429,23.4994,23.4115,23.4115,41900.0
2009-01-05 14:45:00,37.3,37.33,37.25,37.3,76600.0,23.4115,23.4303,23.3801,23.4115,76600.0
2009-01-05 14:50:00,37.29,37.31,37.14,37.14,37000.0,23.4052,23.4178,23.3111,23.3111,37000.0
2009-01-05 14:55:00,37.14,37.29,37.14,37.28,46300.0,23.3111,23.4052,23.3111,23.3989,46300.0
2009-01-05 15:00:00,37.28,37.43,37.27,37.4,64500.0,23.3989,23.4931,23.3927,23.4743,64500.0
2009-01-05 15:05:00,37.4,37.48,37.28,37.3,55200.0,23.4743,23.5245,23.3989,23.4115,55200.0
2009-01-05 15:10:00,37.3,37.39,37.14,37.15,54200.0,23.4115,23.468,23.3111,23.3173,54200.0
2009-01-05 15:15:00,37.14,37.17,37.08,37.17,65900.0,23.3111,23.3299,23.2734,23.3299,65900.0
2009-01-05 15:20:00,37.17,37.22,37.0,37.08,84000.0,23.3299,23.3613,23.2232,23.2734,84000.0
2009-01-05 15:25:00,37.08,37.14,37.0,37.02,72700.0,23.2734,23.3111,23.2232,23.2358,72700.0
2009-01-05 15:30:00,37.01,37.07,36.94,37.03,99900.0,23.2295,23.2671,23.1855,23.242,99900.0
2009-01-05 15:35:00,37.02,37.07,36.96,37.04,122000.0,23.2358,23.2671,23.1981,23.2483,122000.0
2009-01-05 15:40:00,37.04,37.19,37.04,37.15,180800.0,23.2483,23.3425,23.2483,23.3173,180800.0
2009-01-05 15:45:00,37.15,37.17,37.05,37.09,129000.0,23.3173,23.3299,23.2546,23.2797,129000.0
2009-01-05 15:50:00,37.09,37.25,37.08,37.21,156500.0,23.2797,23.3801,23.2734,23.355,156500.0
2009-01-05 15:55:00,37.2,37.32,37.18,37.3,150700.0,23.3487,23.424,23.3362,23.4115,150700.0
2009-01-06 09:30:00,37.64,37.87,37.45,37.63,92300.0,23.6249,23.7693,23.5056,23.6186,92300.0
2009-01-06 09:35:00,37.66,37.83,37.5,37.78,97500.0,23.6374,23.7442,23.537,23.7128,97500.0
2009-01-06 09:40:00,37.73,37.98,37.72,37.92,82300.0,23.6814,23.8383,23.6751,23.8006,82300.0
2009-01-06 09:45:00,37.92,38.17,37.79,38.17,118600.0,23.8006,23.9576,23.719,23.9576,118600.0
2009-01-06 09:50:00,38.17,38.36,38.13,38.23,72400.0,23.9576,24.0768,23.9324,23.9952,72400.0
2009-01-06 09:55:00,38.24,38.26,38.15,38.25,63300.0,24.0015,24.014,23.945,24.0078,63300.0
2009-01-06 10:00:00,38.26,38.4,38.18,38.21,51700.0,24.014,24.1019,23.9638,23.9827,51700.0
2009-01-06 10:05:00,38.2,38.42,38.2,38.3,62600.0,23.9764,24.1145,23.9764,24.0391,62600.0
2009-01-06 10:10:00,38.28,38.3,38.12,38.15,60200.0,24.0266,24.0391,23.9262,23.945,60200.0
2009-01-06 10:15:00,38.15,38.24,38.0,38.18,80500.0,23.945,24.0015,23.8509,23.9638,80500.0
2009-01-06 10:20:00,38.17,38.25,38.05,38.22,54000.0,23.9576,24.0078,23.8822,23.9889,54000.0
2009-01-06 10:25:00,38.23,38.31,38.0,38.02,73100.0,23.9952,24.0454,23.8509,23.8634,73100.0
2009-01-06 10:30:00,38.03,38.07,37.96,38.0,98700.0,23.8697,23.8948,23.8257,23.8509,98700.0
2009-01-06 10:35:00,38.0,38.17,37.99,38.16,43000.0,23.8509,23.9576,23.8446,23.9513,43000.0
2009-01-06 10:40:00,38.16,38.28,38.15,38.27,33000.0,23.9513,24.0266,23.945,24.0203,33000.0
2009-01-06 10:45:00,38.25,38.27,38.2,38.21,31000.0,24.0078,24.0203,23.9764,23.9827,31000.0
2009-01-06 10:50:00,38.2,38.27,38.17,38.2,35600.0,23.9764,24.0203,23.9576,23.9764,35600.0
2009-01-06 10:55:00,38.2,38.29,38.18,38.22,50200.0,23.9764,24.0329,23.9638,23.9889,50200.0
2009-01-06 11:00:00,38.21,38.3,38.2,38.21,49300.0,23.9827,24.0391,23.9764,23.9827,49300.0
2009-01-06 11:05:00,38.2,38.26,38.18,38.19,72900.0,23.9764,24.014,23.9638,23.9701,72900.0
2009-01-06 11:10:00,38.19,38.33,38.19,38.29,50800.0,23.9701,24.058,23.9701,24.0329,50800.0
2009-01-06 11:15:00,38.3,38.43,38.3,38.42,65900.0,24.0391,24.1207,24.0391,24.1145,65900.0
2009-01-06 11:20:00,38.43,38.43,38.34,38.39,73300.0,24.1207,24.1207,24.0643,24.0956,73300.0
2009-01-06 11:25:00,38.39,38.5,38.38,38.4,71700.0,24.0956,24.1647,24.0894,24.1019,71700.0
2009-01-06 11:30:00,38.38,38.5,38.38,38.49,48600.0,24.0894,24.1647,24.0894,24.1584,48600.0
2009-01-06 11:35:00,38.47,38.52,38.41,38.48,30600.0,24.1458,24.1772,24.1082,24.1521,30600.0
2009-01-06 11:40:00,38.48,38.55,38.48,38.55,31600.0,24.1521,24.1961,24.1521,24.1961,31600.0
2009-01-06 11:45:00,38.54,38.64,38.5,38.64,55400.0,24.1898,24.2525,24.1647,24.2525,55400.0
2009-01-06 11:50:00,38.65,38.7,38.59,38.66,64400.0,24.2588,24.2902,24.2212,24.2651,64400.0
2009-01-06 11:55:00,38.65,38.69,38.63,38.69,74900.0,24.2588,24.2839,24.2463,24.2839,74900.0
2009-01-06 12:00:00,38.69,38.76,38.68,38.75,109800.0,24.2839,24.3279,24.2777,24.3216,109800.0
2009-01-06 12:05:00,38.75,38.92,38.74,38.91,110000.0,24.3216,24.4283,24.3153,24.422,110000.0
2009-01-06 12:10:00,38.93,39.1,38.89,39.02,105800.0,24.4346,24.5413,24.4095,24.4911,105800.0
2009-01-06 12:15:00,39.02,39.03,38.99,38.99,60600.0,24.4911,24.4973,24.4722,24.4722,60600.0
2009-01-06 12:20:00,38.99,39.04,38.81,38.81,58900.0,24.4722,24.5036,24.3593,24.3593,58900.0
2009-01-06 12:25:00,38.81,38.87,38.81,38.87,62400.0,24.3593,24.3969,24.3593,24.3969,62400.0
2009-01-06 12:30:00,38.88,39.07,38.85,39.05,66600.0,24.4032,24.5224,24.3844,24.5099,66600.0
2009-01-06 12:35:00,39.07,39.19,39.06,39.08,88900.0,24.5224,24.5978,24.5162,24.5287,88900.0
2009-01-06 12:40:00,39.07,39.11,39.04,39.04,46700.0,24.5224,24.5475,24.5036,24.5036,46700.0
2009-01-06 12:45:00,39.04,39.06,38.91,39.05,65200.0,24.5036,24.5162,24.422,24.5099,65200.0
2009-01-06 12:50:00,39.04,39.08,38.99,38.99,49000.0,24.5036,24.5287,24.4722,24.4722,49000.0
2009-01-06 12:55:00,38.99,38.99,38.92,38.95,29600.0,24.4722,24.4722,24.4283,24.4471,29600.0
2009-01-06 13:00:00,38.94,39.01,38.91,38.95,51000.0,24.4408,24.4848,24.422,24.4471,51000.0
2009-01-06 13:05:00,38.94,38.94,38.81,38.85,40000.0,24.4408,24.4408,24.3593,24.3844,40000.0
2009-01-06 13:10:00,38.82,38.85,38.78,38.78,34300.0,24.3655,24.3844,24.3404,24.3404,34300.0
2009-01-06 13:15:00,38.78,38.79,38.68,38.7,50500.0,24.3404,24.3467,24.2777,24.2902,50500.0
2009-01-06 13:20:00,38.7,38.82,38.65,38.81,47800.0,24.2902,24.3655,24.2588,24.3593,47800.0
2009-01-06 13:25:00,38.81,38.9,38.77,38.9,66700.0,24.3593,24.4157,24.3341,24.4157,66700.0
2009-01-06 13:30:00,38.9,39.0,38.86,38.95,105700.0,24.4157,24.4785,24.3906,24.4471,105700.0
2009-01-06 13:35:00,38.94,39.07,38.89,39.04,136500.0,24.4408,24.5224,24.4095,24.5036,136500.0
2009-01-06 13:40:00,39.04,39.11,38.98,39.07,68800.0,24.5036,24.5475,24.466,24.5224,68800.0
2009-01-06 13:45:00,39.07,39.15,39.01,39.09,69200.0,24.5224,24.5727,24.4848,24.535,69200.0
2009-01-06 13:50:00,39.1,39.18,39.02,39.13,62500.0,24.5413,24.5915,24.4911,24.5601,62500.0
2009-01-06 13:55:00,39.12,39.14,39.03,39.08,42000.0,24.5538,24.5664,24.4973,24.5287,42000.0
2009-01-06 14:00:00,39.09,39.11,38.96,39.07,96800.0,24.535,24.5475,24.4534,24.5224,96800.0
2009-01-06 14:05:00,39.08,39.18,39.02,39.17,81900.0,24.5287,24.5915,24.4911,24.5852,81900.0
2009-01-06 14:10:00,39.19,39.3,39.12,39.19,81300.0,24.5978,24.6668,24.5538,24.5978,81300.0
2009-01-06 14:15:00,39.2,39.4,39.18,39.27,65500.0,24.604,24.7296,24.5915,24.648,65500.0
2009-01-06 14:20:00,39.28,39.38,39.21,39.26,263700.0,24.6542,24.717,24.6103,24.6417,263700.0
2009-01-06 14:25:00,39.24,39.36,39.24,39.34,83000.0,24.6291,24.7045,24.6291,24.6919,83000.0
2009-01-06 14:30:00,39.34,39.46,39.27,39.28,91900.0,24.6919,24.7672,24.648,24.6542,91900.0
2009-01-06 14:35:00,39.3,39.41,39.28,39.36,154400.0,24.6668,24.7358,24.6542,24.7045,154400.0
2009-01-06 14:40:00,39.36,39.4,39.3,39.38,42100.0,24.7045,24.7296,24.6668,24.717,42100.0
2009-01-06 14:45:00,39.39,39.48,39.37,39.46,91700.0,24.7233,24.7798,24.7107,24.7672,91700.0
2009-01-06 14:50:00,39.45,39.47,39.32,39.32,63600.0,24.7609,24.7735,24.6794,24.6794,63600.0
2009-01-06 14:55:00,39.31,39.4,39.29,39.39,81800.0,24.6731,24.7296,24.6605,24.7233,81800.0
2009-01-06 15:00:00,39.39,39.41,39.28,39.3,73700.0,24.7233,24.7358,24.6542,24.6668,73700.0
2009-01-06 15:05:00,39.32,39.33,39.2,39.22,151100.0,24.6794,24.6856,24.604,24.6166,151100.0
2009-01-06 15:10:00,39.21,39.22,39.09,39.12,74700.0,24.6103,24.6166,24.535,24.5538,74700.0
2009-01-06 15:15:00,39.12,39.19,39.0,39.05,83500.0,24.5538,24.5978,24.4785,24.5099,83500.0
2009-01-06 15:20:00,39.05,39.09,38.98,39.0,124100.0,24.5099,24.535,24.466,24.4785,124100.0
2009-01-06 15:25:00,38.98,39.01,38.89,38.9,105200.0,24.466,24.4848,24.4095,24.4157,105200.0
2009-01-06 15:30:00,38.89,38.98,38.81,38.81,151200.0,24.4095,24.466,24.3593,24.3593,151200.0
2009-01-06 15:35:00,38.8,38.94,38.78,38.86,205500.0,24.353,24.4408,24.3404,24.3906,205500.0
2009-01-06 15:40:00,38.86,39.04,38.85,39.03,150000.0,24.3906,24.5036,24.3844,24.4973,150000.0
2009-01-06 15:45:00,39.02,39.12,38.94,39.1,166200.0,24.4911,24.5538,24.4408,24.5413,166200.0
2009-01-06 15:50:00,39.1,39.13,38.94,39.04,175100.0,24.5413,24.5601,24.4408,24.5036,175100.0
2009-01-06 15:55:00,39.03,39.21,39.01,39.1,319900.0,24.4973,24.6103,24.4848,24.5413,319900.0
2009-01-07 09:30:00,38.05,38.4,38.01,38.14,130000.0,23.8822,24.1019,23.8571,23.9387,130000.0
2009-01-07 09:35:00,38.13,38.2,37.89,37.93,72200.0,23.9324,23.9764,23.7818,23.8069,72200.0
2009-01-07 09:40:00,37.93,38.14,37.92,38.13,44100.0,23.8069,23.9387,23.8006,23.9324,44100.0
2009-01-07 09:45:00,38.11,38.23,38.1,38.22,77900.0,23.9199,23.9952,23.9136,23.9889,77900.0
2009-01-07 09:50:00,38.22,38.22,38.04,38.1,76300.0,23.9889,23.9889,23.876,23.9136,76300.0
2009-01-07 09:55:00,38.09,38.2,38.08,38.1,53000.0,23.9073,23.9764,23.9011,23.9136,53000.0
2009-01-07 10:00:00,38.11,38.12,37.88,37.88,116800.0,23.9199,23.9262,23.7755,23.7755,116800.0
2009-01-07 10:05:00,37.88,37.89,37.63,37.69,99200.0,23.7755,23.7818,23.6186,23.6563,99200.0
2009-01-07 10:10:00,37.72,37.8,37.6,37.69,78600.0,23.6751,23.7253,23.5998,23.6563,78600.0
2009-01-07 10:15:00,37.71,37.71,37.48,37.62,55100.0,23.6688,23.6688,23.5245,23.6123,55100.0
2009-01-07 10:20:00,37.61,37.62,37.39,37.43,62000.0,23.6061,23.6123,23.468,23.4931,62000.0
2009-01-07 10:25:00,37.43,37.5,37.3,37.44,64400.0,23.4931,23.537,23.4115,23.4994,64400.0
2009-01-07 10:30:00,37.41,37.43,37.25,37.32,78200.0,23.4805,23.4931,23.3801,23.424,78200.0
2009-01-07 10:35:00,37.34,37.54,37.34,37.51,49600.0,23.4366,23.5621,23.4366,23.5433,49600.0
2009-01-07 10:40:00,37.52,37.66,37.5,37.58,33900.0,23.5496,23.6374,23.537,23.5872,33900.0
2009-01-07 10:45:00,37.57,37.59,37.43,37.45,49800.0,23.581,23.5935,23.4931,23.5056,49800.0
2009-01-07 10:50:00,37.42,37.45,37.25,37.39,47400.0,23.4868,23.5056,23.3801,23.468,47400.0
2009-01-07 10:55:00,37.4,37.5,37.34,37.46,26200.0,23.4743,23.537,23.4366,23.5119,26200.0
2009-01-07 11:00:00,37.47,37.66,37.42,37.59,36900.0,23.5182,23.6374,23.4868,23.5935,36900.0
2009-01-07 11:05:00,37.59,37.66,37.54,37.6,51600.0,23.5935,23.6374,23.5621,23.5998,51600.0
2009-01-07 11:10:00,37.6,37.65,37.49,37.6,45500.0,23.5998,23.6312,23.5307,23.5998,45500.0
2009-01-07 11:15:00,37.59,37.67,37.42,37.42,57000.0,23.5935,23.6437,23.4868,23.4868,57000.0
2009-01-07 11:20:00,37.42,37.62,37.4,37.61,20100.0,23.4868,23.6123,23.4743,23.6061,20100.0
2009-01-07 11:25:00,37.6,37.66,37.54,37.56,20200.0,23.5998,23.6374,23.5621,23.5747,20200.0
2009-01-07 11:30:00,37.55,37.57,37.45,37.55,31300.0,23.5684,23.581,23.5056,23.5684,31300.0
2009-01-07 11:35:00,37.56,37.65,37.51,37.65,15500.0,23.5747,23.6312,23.5433,23.6312,15500.0
2009-01-07 11:40:00,37.63,37.7,37.57,37.67,39200.0,23.6186,23.6626,23.581,23.6437,39200.0
2009-01-07 11:45:00,37.66,37.71,37.61,37.66,36400.0,23.6374,23.6688,23.6061,23.6374,36400.0
2009-01-07 11:50:00,37.65,37.8,37.64,37.8,44800.0,23.6312,23.7253,23.6249,23.7253,44800.0
2009-01-07 11:55:00,37.81,37.81,37.71,37.75,20700.0,23.7316,23.7316,23.6688,23.6939,20700.0
2009-01-07 12:00:00,37.74,37.78,37.66,37.77,40000.0,23.6877,23.7128,23.6374,23.7065,40000.0
2009-01-07 12:05:00,37.77,37.85,37.72,37.81,26200.0,23.7065,23.7567,23.6751,23.7316,26200.0
2009-01-07 12:10:00,37.82,37.84,37.74,37.78,17300.0,23.7379,23.7504,23.6877,23.7128,17300.0
2009-01-07 12:15:00,37.79,37.79,37.56,37.58,64100.0,23.719,23.719,23.5747,23.5872,64100.0
2009-01-07 12:20:00,37.57,37.58,37.45,37.45,32100.0,23.581,23.5872,23.5056,23.5056,32100.0
2009-01-07 12:25:00,37.46,37.52,37.41,37.45,21700.0,23.5119,23.5496,23.4805,23.5056,21700.0
2009-01-07 12:30:00,37.44,37.46,37.38,37.39,28500.0,23.4994,23.5119,23.4617,23.468,28500.0
2009-01-07 12:35:00,37.39,37.45,37.34,37.41,31700.0,23.468,23.5056,23.4366,23.4805,31700.0
2009-01-07 12:40:00,37.42,37.45,37.36,37.4,29000.0,23.4868,23.5056,23.4492,23.4743,29000.0
2009-01-07 12:45:00,37.38,37.41,37.32,37.38,38800.0,23.4617,23.4805,23.424,23.4617,38800.0
2009-01-07 12:50:00,37.35,37.36,37.32,37.35,14700.0,23.4429,23.4492,23.424,23.4429,14700.0
2009-01-07 12:55:00,37.35,37.38,37.31,37.36,32500.0,23.4429,23.4617,23.4178,23.4492,32500.0
2009-01-07 13:00:00,37.36,37.37,37.32,37.32,20900.0,23.4492,23.4554,23.424,23.424,20900.0
2009-01-07 13:05:00,37.33,37.38,37.3,37.35,17400.0,23.4303,23.4617,23.4115,23.4429,17400.0
2009-01-07 13:10:00,37.35,37.39,37.32,37.33,31900.0,23.4429,23.468,23.424,23.4303,31900.0
2009-01-07 13:15:00,37.33,37.5,37.3,37.42,26600.0,23.4303,23.537,23.4115,23.4868,26600.0
2009-01-07 13:20:00,37.42,37.42,37.3,37.31,28200.0,23.4868,23.4868,23.4115,23.4178,28200.0
2009-01-07 13:25:00,37.32,37.44,37.32,37.44,34800.0,23.424,23.4994,23.424,23.4994,34800.0
2009-01-07 13:30:00,37.43,37.53,37.4,37.47,37900.0,23.4931,23.5559,23.4743,23.5182,37900.0
2009-01-07 13:35:00,37.46,37.46,37.4,37.41,18900.0,23.5119,23.5119,23.4743,23.4805,18900.0
2009-01-07 13:40:00,37.41,37.41,37.2,37.21,67600.0,23.4805,23.4805,23.3487,23.355,67600.0
2009-01-07 13:45:00,37.22,37.34,37.22,37.24,62600.0,23.3613,23.4366,23.3613,23.3738,62600.0
2009-01-07 13:50:00,37.23,37.23,37.09,37.11,92400.0,23.3676,23.3676,23.2797,23.2922,92400.0
2009-01-07 13:55:00,37.13,37.15,36.97,36.97,58400.0,23.3048,23.3173,23.2044,23.2044,58400.0
2009-01-07 14:00:00,36.98,37.07,36.96,37.02,35700.0,23.2106,23.2671,23.1981,23.2358,35700.0
2009-01-07 14:05:00,37.01,37.09,36.99,37.04,19600.0,23.2295,23.2797,23.2169,23.2483,19600.0
2009-01-07 14:10:00,37.03,37.03,36.94,36.99,29100.0,23.242,23.242,23.1855,23.2169,29100.0
2009-01-07 14:15:00,37.01,37.03,36.85,36.88,42300.0,23.2295,23.242,23.129,23.1479,42300.0
2009-01-07 14:20:00,36.88,36.9,36.8,36.88,34400.0,23.1479,23.1604,23.0977,23.1479,34400.0
2009-01-07 14:25:00,36.87,36.91,36.77,36.83,43000.0,23.1416,23.1667,23.0788,23.1165,43000.0
2009-01-07 14:30:00,36.83,36.89,36.78,36.86,35600.0,23.1165,23.1542,23.0851,23.1353,35600.0
2009-01-07 14:35:00,36.87,36.9,36.82,36.89,38800.0,23.1416,23.1604,23.1102,23.1542,38800.0
2009-01-07 14:40:00,36.88,36.9,36.78,36.84,47000.0,23.1479,23.1604,23.0851,23.1228,47000.0
2009-01-07 14:45:00,36.84,36.85,36.65,36.72,89800.0,23.1228,23.129,23.0035,23.0475,89800.0
2009-01-07 14:50:00,36.71,36.75,36.61,36.75,63500.0,23.0412,23.0663,22.9784,23.0663,63500.0
2009-01-07 14:55:00,36.75,36.75,36.57,36.65,71300.0,23.0663,23.0663,22.9533,23.0035,71300.0
2009-01-07 15:00:00,36.65,36.72,36.63,36.71,50800.0,23.0035,23.0475,22.991,23.0412,50800.0
2009-01-07 15:05:00,36.71,36.71,36.52,36.55,67000.0,23.0412,23.0412,22.9219,22.9408,67000.0
2009-01-07 15:10:00,36.54,36.63,36.54,36.6,53900.0,22.9345,22.991,22.9345,22.9721,53900.0
2009-01-07 15:15:00,36.6,36.72,36.56,36.72,60200.0,22.9721,23.0475,22.947,23.0475,60200.0
2009-01-07 15:20:00,36.73,36.84,36.72,36.78,75300.0,23.0537,23.1228,23.0475,23.0851,75300.0
2009-01-07 15:25:00,36.78,36.9,36.76,36.81,97400.0,23.0851,23.1604,23.0726,23.1039,97400.0
2009-01-07 15:30:00,36.8,36.86,36.76,36.79,137500.0,23.0977,23.1353,23.0726,23.0914,137500.0
2009-01-07 15:35:00,36.79,36.83,36.6,36.62,169600.0,23.0914,23.1165,22.9721,22.9847,169600.0
2009-01-07 15:40:00,36.61,36.67,36.57,36.59,147700.0,22.9784,23.0161,22.9533,22.9659,147700.0
2009-01-07 15:45:00,36.6,36.67,36.53,36.53,154200.0,22.9721,23.0161,22.9282,22.9282,154200.0
2009-01-07 15:50:00,36.52,36.57,36.46,36.56,209200.0,22.9219,22.9533,22.8843,22.947,209200.0
2009-01-07 15:55:00,36.56,36.79,36.54,36.77,215000.0,22.947,23.0914,22.9345,23.0788,215000.0
2009-01-08 09:30:00,36.29,36.66,36.11,36.39,53100.0,22.7776,23.0098,22.6646,22.8403,53100.0
2009-01-08 09:35:00,36.37,36.39,36.06,36.06,48000.0,22.8278,22.8403,22.6332,22.6332,48000.0
2009-01-08 09:40:00,36.07,36.43,36.0,36.41,50700.0,22.6395,22.8654,22.5955,22.8529,50700.0
2009-01-08 09:45:00,36.38,36.46,36.29,36.39,24900.0,22.8341,22.8843,22.7776,22.8403,24900.0
2009-01-08 09:50:00,36.34,36.43,36.21,36.4,32200.0,22.8089,22.8654,22.7274,22.8466,32200.0
2009-01-08 09:55:00,36.4,36.47,36.31,36.38,34500.0,22.8466,22.8905,22.7901,22.8341,34500.0
2009-01-08 10:00:00,36.42,36.44,36.28,36.31,30900.0,22.8592,22.8717,22.7713,22.7901,30900.0
2009-01-08 10:05:00,36.31,36.62,36.27,36.58,38700.0,22.7901,22.9847,22.765,22.9596,38700.0
2009-01-08 10:10:00,36.59,36.69,36.5,36.53,41400.0,22.9659,23.0286,22.9094,22.9282,41400.0
2009-01-08 10:15:00,36.53,36.54,36.3,36.3,31700.0,22.9282,22.9345,22.7838,22.7838,31700.0
2009-01-08 10:20:00,36.31,36.52,36.31,36.42,34900.0,22.7901,22.9219,22.7901,22.8592,34900.0
2009-01-08 10:25:00,36.44,36.6,36.43,36.56,43800.0,22.8717,22.9721,22.8654,22.947,43800.0
2009-01-08 10:30:00,36.55,36.64,36.47,36.62,45300.0,22.9408,22.9972,22.8905,22.9847,45300.0
2009-01-08 10:35:00,36.61,36.7,36.61,36.62,50900.0,22.9784,23.0349,22.9784,22.9847,50900.0
2009-01-08 10:40:00,36.63,36.79,36.61,36.68,28400.0,22.991,23.0914,22.9784,23.0223,28400.0
2009-01-08 10:45:00,36.69,36.79,36.65,36.73,31500.0,23.0286,23.0914,23.0035,23.0537,31500.0
2009-01-08 10:50:00,36.73,36.84,36.68,36.74,25700.0,23.0537,23.1228,23.0223,23.06,25700.0
2009-01-08 10:55:00,36.72,36.74,36.64,36.67,16600.0,23.0475,23.06,22.9972,23.0161,16600.0
2009-01-08 11:00:00,36.68,36.81,36.66,36.8,22200.0,23.0223,23.1039,23.0098,23.0977,22200.0
2009-01-08 11:05:00,36.82,36.84,36.6,36.62,42700.0,23.1102,23.1228,22.9721,22.9847,42700.0
2009-01-08 11:10:00,36.61,36.65,36.52,36.65,26300.0,22.9784,23.0035,22.9219,23.0035,26300.0
2009-01-08 11:15:00,36.65,36.71,36.59,36.63,22400.0,23.0035,23.0412,22.9659,22.991,22400.0
2009-01-08 11:20:00,36.63,36.7,36.61,36.63,25600.0,22.991,23.0349,22.9784,22.991,25600.0
2009-01-08 11:25:00,36.64,36.65,36.4,36.42,28800.0,22.9972,23.0035,22.8466,22.8592,28800.0
2009-01-08 11:30:00,36.42,36.43,36.25,36.32,26700.0,22.8592,22.8654,22.7525,22.7964,26700.0
2009-01-08 11:35:00,36.29,36.47,36.29,36.46,26600.0,22.7776,22.8905,22.7776,22.8843,26600.0
2009-01-08 11:40:00,36.44,36.47,36.38,36.4,48900.0,22.8717,22.8905,22.8341,22.8466,48900.0
2009-01-08 11:45:00,36.4,36.48,36.36,36.46,32500.0,22.8466,22.8968,22.8215,22.8843,32500.0
2009-01-08 11:50:00,36.47,36.47,36.32,36.42,35900.0,22.8905,22.8905,22.7964,22.8592,35900.0
2009-01-08 11:55:00,36.43,36.46,36.36,36.4,27000.0,22.8654,22.8843,22.8215,22.8466,27000.0
2009-01-08 12:00:00,36.4,36.51,36.35,36.43,24100.0,22.8466,22.9156,22.8152,22.8654,24100.0
2009-01-08 12:05:00,36.43,36.5,36.38,36.5,23600.0,22.8654,22.9094,22.8341,22.9094,23600.0
2009-01-08 12:10:00,36.5,36.63,36.46,36.5,39700.0,22.9094,22.991,22.8843,22.9094,39700.0
2009-01-08 12:15:00,36.5,36.5,36.42,36.43,18100.0,22.9094,22.9094,22.8592,22.8654,18100.0
2009-01-08 12:20:00,36.44,36.52,36.44,36.47,15800.0,22.8717,22.9219,22.8717,22.8905,15800.0
2009-01-08 12:25:00,36.47,36.56,36.46,36.56,15900.0,22.8905,22.947,22.8843,22.947,15900.0
2009-01-08 12:30:00,36.57,36.59,36.39,36.39,26700.0,22.9533,22.9659,22.8403,22.8403,26700.0
2009-01-08 12:35:00,36.39,36.45,36.39,36.41,15800.0,22.8403,22.878,22.8403,22.8529,15800.0
2009-01-08 12:40:00,36.41,36.44,36.36,36.43,22700.0,22.8529,22.8717,22.8215,22.8654,22700.0
2009-01-08 12:45:00,36.43,36.55,36.42,36.51,19300.0,22.8654,22.9408,22.8592,22.9156,19300.0
2009-01-08 12:50:00,36.52,36.6,36.49,36.52,37200.0,22.9219,22.9721,22.9031,22.9219,37200.0
2009-01-08 12:55:00,36.52,36.62,36.52,36.58,131300.0,22.9219,22.9847,22.9219,22.9596,131300.0
2009-01-08 13:00:00,36.58,36.59,36.51,36.58,36800.0,22.9596,22.9659,22.9156,22.9596,36800.0
2009-01-08 13:05:00,36.57,36.68,36.56,36.57,59700.0,22.9533,23.0223,22.947,22.9533,59700.0
2009-01-08 13:10:00,36.6,36.6,36.47,36.57,38200.0,22.9721,22.9721,22.8905,22.9533,38200.0
2009-01-08 13:15:00,36.57,36.59,36.48,36.51,32000.0,22.9533,22.9659,22.8968,22.9156,32000.0
2009-01-08 13:20:00,36.5,36.66,36.49,36.5,36600.0,22.9094,23.0098,22.9031,22.9094,36600.0
2009-01-08 13:25:00,36.5,36.6,36.49,36.51,31500.0,22.9094,22.9721,22.9031,22.9156,31500.0
2009-01-08 13:30:00,36.51,36.54,36.41,36.54,44300.0,22.9156,22.9345,22.8529,22.9345,44300.0
2009-01-08 13:35:00,36.54,36.61,36.47,36.48,27800.0,22.9345,22.9784,22.8905,22.8968,27800.0
2009-01-08 13:40:00,36.49,36.54,36.48,36.53,14000.0,22.9031,22.9345,22.8968,22.9282,14000.0
2009-01-08 13:45:00,36.54,36.61,36.5,36.53,32600.0,22.9345,22.9784,22.9094,22.9282,32600.0
2009-01-08 13:50:00,36.53,36.58,36.51,36.55,15500.0,22.9282,22.9596,22.9156,22.9408,15500.0
2009-01-08 13:55:00,36.55,36.56,36.44,36.52,43700.0,22.9408,22.947,22.8717,22.9219,43700.0
2009-01-08 14:00:00,36.54,36.63,36.5,36.6,30800.0,22.9345,22.991,22.9094,22.9721,30800.0
2009-01-08 14:05:00,36.6,36.79,36.59,36.7,83000.0,22.9721,23.0914,22.9659,23.0349,83000.0
2009-01-08 14:10:00,36.7,36.81,36.65,36.78,26300.0,23.0349,23.1039,23.0035,23.0851,26300.0
2009-01-08 14:15:00,36.78,36.83,36.7,36.75,45900.0,23.0851,23.1165,23.0349,23.0663,45900.0
2009-01-08 14:20:00,36.76,36.8,36.71,36.75,27200.0,23.0726,23.0977,23.0412,23.0663,27200.0
2009-01-08 14:25:00,36.71,36.8,36.62,36.64,45200.0,23.0412,23.0977,22.9847,22.9972,45200.0
2009-01-08 14:30:00,36.64,36.64,36.49,36.53,40500.0,22.9972,22.9972,22.9031,22.9282,40500.0
2009-01-08 14:35:00,36.55,36.67,36.52,36.66,42300.0,22.9408,23.0161,22.9219,23.0098,42300.0
2009-01-08 14:40:00,36.65,36.8,36.58,36.79,49100.0,23.0035,23.0977,22.9596,23.0914,49100.0
2009-01-08 14:45:00,36.78,36.89,36.69,36.7,65500.0,23.0851,23.1542,23.0286,23.0349,65500.0
2009-01-08 14:50:00,36.7,36.89,36.7,36.83,58200.0,23.0349,23.1542,23.0349,23.1165,58200.0
2009-01-08 14:55:00,36.83,36.87,36.72,36.8,34600.0,23.1165,23.1416,23.0475,23.0977,34600.0
2009-01-08 15:00:00,36.81,36.97,36.8,36.86,66600.0,23.1039,23.2044,23.0977,23.1353,66600.0
2009-01-08 15:05:00,36.85,36.86,36.72,36.76,36700.0,23.129,23.1353,23.0475,23.0726,36700.0
2009-01-08 15:10:00,36.75,36.84,36.67,36.78,40000.0,23.0663,23.1228,23.0161,23.0851,40000.0
2009-01-08 15:15:00,36.76,36.8,36.7,36.71,64600.0,23.0726,23.0977,23.0349,23.0412,64600.0
2009-01-08 15:20:00,36.71,36.82,36.61,36.74,76100.0,23.0412,23.1102,22.9784,23.06,76100.0
2009-01-08 15:25:00,36.74,36.83,36.69,36.81,40400.0,23.06,23.1165,23.0286,23.1039,40400.0
2009-01-08 15:30:00,36.8,36.84,36.72,36.8,61000.0,23.0977,23.1228,23.0475,23.0977,61000.0
2009-01-08 15:35:00,36.79,36.8,36.65,36.78,67000.0,23.0914,23.0977,23.0035,23.0851,67000.0
2009-01-08 15:40:00,36.78,37.05,36.77,37.03,178100.0,23.0851,23.2546,23.0788,23.242,178100.0
2009-01-08 15:45:00,37.04,37.16,36.96,37.06,187200.0,23.2483,23.3236,23.1981,23.2609,187200.0
2009-01-08 15:50:00,37.07,37.11,36.91,36.91,189700.0,23.2671,23.2922,23.1667,23.1667,189700.0
2009-01-08 15:55:00,36.91,37.01,36.91,36.97,222000.0,23.1667,23.2295,23.1667,23.2044,222000.0
2009-01-09 09:30:00,37.14,37.5,37.13,37.29,65100.0,23.3111,23.537,23.3048,23.4052,65100.0
2009-01-09 09:35:00,37.28,37.28,36.61,36.62,89200.0,23.3989,23.3989,22.9784,22.9847,89200.0
2009-01-09 09:40:00,36.65,36.73,36.2,36.34,119700.0,23.0035,23.0537,22.7211,22.8089,119700.0
2009-01-09 09:45:00,36.33,36.45,36.24,36.24,97600.0,22.8027,22.878,22.7462,22.7462,97600.0
2009-01-09 09:50:00,36.24,36.26,35.97,36.01,86200.0,22.7462,22.7587,22.5767,22.6018,86200.0
2009-01-09 09:55:00,36.01,36.12,35.93,35.94,70800.0,22.6018,22.6709,22.5516,22.5579,70800.0
2009-01-09 10:00:00,35.96,36.16,35.92,36.11,103700.0,22.5704,22.696,22.5453,22.6646,103700.0
2009-01-09 10:05:00,36.07,36.14,36.05,36.1,39200.0,22.6395,22.6834,22.6269,22.6583,39200.0
2009-01-09 10:10:00,36.1,36.1,35.98,36.03,59900.0,22.6583,22.6583,22.583,22.6144,59900.0
2009-01-09 10:15:00,36.02,36.04,35.77,35.8,64900.0,22.6081,22.6206,22.4512,22.47,64900.0
2009-01-09 10:20:00,35.8,35.97,35.77,35.96,39000.0,22.47,22.5767,22.4512,22.5704,39000.0
2009-01-09 10:25:00,35.96,35.97,35.76,35.8,42100.0,22.5704,22.5767,22.4449,22.47,42100.0
2009-01-09 10:30:00,35.79,35.9,35.67,35.9,46000.0,22.4637,22.5328,22.3884,22.5328,46000.0
2009-01-09 10:35:00,35.9,35.97,35.74,35.94,35700.0,22.5328,22.5767,22.4324,22.5579,35700.0
2009-01-09 10:40:00,35.94,35.94,35.8,35.88,32000.0,22.5579,22.5579,22.47,22.5202,32000.0
2009-01-09 10:45:00,35.89,35.94,35.84,35.92,30000.0,22.5265,22.5579,22.4951,22.5453,30000.0
2009-01-09 10:50:00,35.92,35.97,35.8,35.94,39700.0,22.5453,22.5767,22.47,22.5579,39700.0
2009-01-09 10:55:00,35.96,35.98,35.81,35.86,33500.0,22.5704,22.583,22.4763,22.5077,33500.0
2009-01-09 11:00:00,35.86,35.93,35.79,35.91,23800.0,22.5077,22.5516,22.4637,22.5391,23800.0
2009-01-09 11:05:00,35.92,36.1,35.92,36.07,37800.0,22.5453,22.6583,22.5453,22.6395,37800.0
2009-01-09 11:10:00,36.07,36.12,35.87,35.89,66200.0,22.6395,22.6709,22.5139,22.5265,66200.0
2009-01-09 11:15:00,35.9,35.91,35.83,35.9,38400.0,22.5328,22.5391,22.4888,22.5328,38400.0
2009-01-09 11:20:00,35.91,36.16,35.91,36.14,66600.0,22.5391,22.696,22.5391,22.6834,66600.0
2009-01-09 11:25:00,36.15,36.19,36.06,36.07,46600.0,22.6897,22.7148,22.6332,22.6395,46600.0
2009-01-09 11:30:00,36.05,36.05,35.98,36.01,27500.0,22.6269,22.6269,22.583,22.6018,27500.0
2009-01-09 11:35:00,36.01,36.04,35.95,36.0,35200.0,22.6018,22.6206,22.5642,22.5955,35200.0
2009-01-09 11:40:00,35.99,36.0,35.79,35.82,29000.0,22.5893,22.5955,22.4637,22.4826,29000.0
2009-01-09 11:45:00,35.83,35.95,35.79,35.84,56900.0,22.4888,22.5642,22.4637,22.4951,56900.0
2009-01-09 11:50:00,35.84,35.93,35.79,35.89,47400.0,22.4951,22.5516,22.4637,22.5265,47400.0
2009-01-09 11:55:00,35.88,36.02,35.85,35.97,26700.0,22.5202,22.6081,22.5014,22.5767,26700.0
2009-01-09 12:00:00,35.98,36.04,35.97,36.0,38500.0,22.583,22.6206,22.5767,22.5955,38500.0
2009-01-09 12:05:00,36.0,36.17,35.99,36.12,53800.0,22.5955,22.7022,22.5893,22.6709,53800.0
2009-01-09 12:10:00,36.13,36.15,35.97,35.97,31200.0,22.6771,22.6897,22.5767,22.5767,31200.0
2009-01-09 12:15:00,35.99,35.99,35.91,35.98,19500.0,22.5893,22.5893,22.5391,22.583,19500.0
2009-01-09 12:20:00,35.98,36.02,35.94,36.0,21000.0,22.583,22.6081,22.5579,22.5955,21000.0
2009-01-09 12:25:00,36.0,36.06,35.96,35.96,27700.0,22.5955,22.6332,22.5704,22.5704,27700.0
2009-01-09 12:30:00,35.95,36.05,35.92,36.05,18400.0,22.5642,22.6269,22.5453,22.6269,18400.0
2009-01-09 12:35:00,36.05,36.12,35.98,36.02,32200.0,22.6269,22.6709,22.583,22.6081,32200.0
2009-01-09 12:40:00,36.01,36.04,35.88,35.91,18500.0,22.6018,22.6206,22.5202,22.5391,18500.0
2009-01-09 12:45:00,35.89,36.04,35.89,36.01,24800.0,22.5265,22.6206,22.5265,22.6018,24800.0
2009-01-09 12:50:00,36.0,36.09,36.0,36.08,28900.0,22.5955,22.652,22.5955,22.6458,28900.0
2009-01-09 12:55:00,36.09,36.11,36.01,36.01,21100.0,22.652,22.6646,22.6018,22.6018,21100.0
2009-01-09 13:00:00,36.02,36.21,36.01,36.16,41700.0,22.6081,22.7274,22.6018,22.696,41700.0
2009-01-09 13:05:00,36.17,36.19,35.93,36.0,46400.0,22.7022,22.7148,22.5516,22.5955,46400.0
2009-01-09 13:10:00,36.0,36.07,35.99,36.05,22000.0,22.5955,22.6395,22.5893,22.6269,22000.0
2009-01-09 13:15:00,36.05,36.06,35.88,36.02,36500.0,22.6269,22.6332,22.5202,22.6081,36500.0
2009-01-09 13:20:00,36.03,36.05,35.92,36.0,28500.0,22.6144,22.6269,22.5453,22.5955,28500.0
2009-01-09 13:25:00,36.0,36.01,35.96,35.99,22000.0,22.5955,22.6018,22.5704,22.5893,22000.0
2009-01-09 13:30:00,35.99,36.0,35.88,35.97,20200.0,22.5893,22.5955,22.5202,22.5767,20200.0
2009-01-09 13:35:00,35.98,36.04,35.92,35.92,55400.0,22.583,22.6206,22.5453,22.5453,55400.0
2009-01-09 13:40:00,35.93,36.02,35.9,35.91,59000.0,22.5516,22.6081,22.5328,22.5391,59000.0
2009-01-09 13:45:00,35.9,35.91,35.87,35.89,37200.0,22.5328,22.5391,22.5139,22.5265,37200.0
2009-01-09 13:50:00,35.89,35.89,35.75,35.75,55400.0,22.5265,22.5265,22.4386,22.4386,55400.0
2009-01-09 13:55:00,35.76,35.8,35.69,35.76,45100.0,22.4449,22.47,22.401,22.4449,45100.0
2009-01-09 14:00:00,35.75,35.88,35.75,35.86,47600.0,22.4386,22.5202,22.4386,22.5077,47600.0
2009-01-09 14:05:00,35.87,36.01,35.87,35.98,45200.0,22.5139,22.6018,22.5139,22.583,45200.0
2009-01-09 14:10:00,35.98,35.99,35.89,35.97,26300.0,22.583,22.5893,22.5265,22.5767,26300.0
2009-01-09 14:15:00,35.96,36.04,35.89,35.98,63900.0,22.5704,22.6206,22.5265,22.583,63900.0
2009-01-09 14:20:00,35.99,36.02,35.94,35.95,51000.0,22.5893,22.6081,22.5579,22.5642,51000.0
2009-01-09 14:25:00,35.97,36.01,35.94,36.0,49400.0,22.5767,22.6018,22.5579,22.5955,49400.0
2009-01-09 14:30:00,35.98,36.11,35.97,36.01,100700.0,22.583,22.6646,22.5767,22.6018,100700.0
2009-01-09 14:35:00,36.0,36.03,35.92,35.99,45000.0,22.5955,22.6144,22.5453,22.5893,45000.0
2009-01-09 14:40:00,35.99,36.07,35.9,36.03,37100.0,22.5893,22.6395,22.5328,22.6144,37100.0
2009-01-09 14:45:00,36.06,36.15,35.97,35.97,82600.0,22.6332,22.6897,22.5767,22.5767,82600.0
2009-01-09 14:50:00,35.98,36.03,35.93,36.03,31700.0,22.583,22.6144,22.5516,22.6144,31700.0
2009-01-09 14:55:00,36.05,36.1,35.92,35.99,80800.0,22.6269,22.6583,22.5453,22.5893,80800.0
2009-01-09 15:00:00,35.99,36.03,35.96,36.0,67300.0,22.5893,22.6144,22.5704,22.5955,67300.0
2009-01-09 15:05:00,36.01,36.02,35.9,35.92,58400.0,22.6018,22.6081,22.5328,22.5453,58400.0
2009-01-09 15:10:00,35.92,35.95,35.83,35.89,51700.0,22.5453,22.5642,22.4888,22.5265,51700.0
2009-01-09 15:15:00,35.89,35.97,35.83,35.97,48600.0,22.5265,22.5767,22.4888,22.5767,48600.0
2009-01-09 15:20:00,35.96,35.98,35.88,35.91,52100.0,22.5704,22.583,22.5202,22.5391,52100.0
2009-01-09 15:25:00,35.91,35.96,35.72,35.96,78100.0,22.5391,22.5704,22.4198,22.5704,78100.0
2009-01-09 15:30:00,35.96,36.04,35.9,36.01,90600.0,22.5704,22.6206,22.5328,22.6018,90600.0
2009-01-09 15:35:00,36.01,36.13,35.95,36.06,112200.0,22.6018,22.6771,22.5642,22.6332,112200.0
2009-01-09 15:40:00,36.05,36.09,35.9,35.98,106600.0,22.6269,22.652,22.5328,22.583,106600.0
2009-01-09 15:45:00,35.96,35.97,35.76,35.76,142800.0,22.5704,22.5767,22.4449,22.4449,142800.0
2009-01-09 15:50:00,35.76,35.85,35.56,35.65,197200.0,22.4449,22.5014,22.3194,22.3759,197200.0
2009-01-09 15:55:00,35.65,35.76,35.58,35.71,203400.0,22.3759,22.4449,22.3319,22.4135,203400.0
2009-01-12 09:30:00,35.67,35.67,35.27,35.37,49700.0,22.3884,22.3884,22.1374,22.2001,49700.0
2009-01-12 09:35:00,35.38,35.44,35.25,35.25,46800.0,22.2064,22.2441,22.1248,22.1248,46800.0
2009-01-12 09:40:00,35.25,35.3,35.12,35.14,57400.0,22.1248,22.1562,22.0432,22.0558,57400.0
2009-01-12 09:45:00,35.14,35.14,34.98,35.05,72900.0,22.0558,22.0558,21.9553,21.9993,72900.0
2009-01-12 09:50:00,35.06,35.09,34.96,35.0,34700.0,22.0055,22.0244,21.9428,21.9679,34700.0
2009-01-12 09:55:00,34.98,35.01,34.91,35.0,36000.0,21.9553,21.9742,21.9114,21.9679,36000.0
2009-01-12 10:00:00,35.0,35.01,34.83,34.85,29500.0,21.9679,21.9742,21.8612,21.8737,29500.0
2009-01-12 10:05:00,34.87,34.97,34.82,34.95,35400.0,21.8863,21.9491,21.8549,21.9365,35400.0
2009-01-12 10:10:00,34.94,34.99,34.9,34.98,40100.0,21.9302,21.9616,21.9051,21.9553,40100.0
2009-01-12 10:15:00,34.98,35.06,34.97,35.04,26200.0,21.9553,22.0055,21.9491,21.993,26200.0
2009-01-12 10:20:00,35.04,35.04,34.94,34.94,27900.0,21.993,21.993,21.9302,21.9302,27900.0
2009-01-12 10:25:00,34.94,35.23,34.93,35.19,53300.0,21.9302,22.1122,21.924,22.0871,53300.0
2009-01-12 10:30:00,35.19,35.25,35.15,35.21,41800.0,22.0871,22.1248,22.062,22.0997,41800.0
2009-01-12 10:35:00,35.2,35.24,35.17,35.17,45400.0,22.0934,22.1185,22.0746,22.0746,45400.0
2009-01-12 10:40:00,35.2,35.35,35.2,35.3,40100.0,22.0934,22.1876,22.0934,22.1562,40100.0
2009-01-12 10:45:00,35.31,35.34,35.22,35.25,25100.0,22.1625,22.1813,22.106,22.1248,25100.0
2009-01-12 10:50:00,35.22,35.3,35.22,35.25,33200.0,22.106,22.1562,22.106,22.1248,33200.0
2009-01-12 10:55:00,35.25,35.29,35.19,35.19,24200.0,22.1248,22.1499,22.0871,22.0871,24200.0
2009-01-12 11:00:00,35.21,35.3,35.17,35.27,22700.0,22.0997,22.1562,22.0746,22.1374,22700.0
2009-01-12 11:05:00,35.27,35.29,35.11,35.2,31300.0,22.1374,22.1499,22.0369,22.0934,31300.0
2009-01-12 11:10:00,35.2,35.2,35.06,35.08,25100.0,22.0934,22.0934,22.0055,22.0181,25100.0
2009-01-12 11:15:00,35.09,35.14,35.06,35.09,30600.0,22.0244,22.0558,22.0055,22.0244,30600.0
2009-01-12 11:20:00,35.09,35.12,35.01,35.08,28900.0,22.0244,22.0432,21.9742,22.0181,28900.0
2009-01-12 11:25:00,35.09,35.12,35.02,35.08,23100.0,22.0244,22.0432,21.9804,22.0181,23100.0
2009-01-12 11:30:00,35.08,35.13,35.01,35.01,22600.0,22.0181,22.0495,21.9742,21.9742,22600.0
2009-01-12 11:35:00,35.02,35.08,34.95,35.07,32200.0,21.9804,22.0181,21.9365,22.0118,32200.0
2009-01-12 11:40:00,35.06,35.1,35.0,35.08,27200.0,22.0055,22.0307,21.9679,22.0181,27200.0
2009-01-12 11:45:00,35.07,35.1,35.0,35.08,33600.0,22.0118,22.0307,21.9679,22.0181,33600.0
2009-01-12 11:50:00,35.07,35.14,35.06,35.11,37300.0,22.0118,22.0558,22.0055,22.0369,37300.0
2009-01-12 11:55:00,35.11,35.13,35.07,35.12,44200.0,22.0369,22.0495,22.0118,22.0432,44200.0
2009-01-12 12:00:00,35.12,35.17,35.08,35.08,60800.0,22.0432,22.0746,22.0181,22.0181,60800.0
2009-01-12 12:05:00,35.07,35.18,35.05,35.17,45100.0,22.0118,22.0809,21.9993,22.0746,45100.0
2009-01-12 12:10:00,35.17,35.29,35.17,35.29,51300.0,22.0746,22.1499,22.0746,22.1499,51300.0
2009-01-12 12:15:00,35.28,35.34,35.17,35.19,49200.0,22.1436,22.1813,22.0746,22.0871,49200.0
2009-01-12 12:20:00,35.19,35.19,35.12,35.18,27100.0,22.0871,22.0871,22.0432,22.0809,27100.0
2009-01-12 12:25:00,35.19,35.22,35.14,35.17,13500.0,22.0871,22.106,22.0558,22.0746,13500.0
2009-01-12 12:30:00,35.16,35.21,35.15,35.16,26200.0,22.0683,22.0997,22.062,22.0683,26200.0
2009-01-12 12:35:00,35.15,35.18,35.11,35.17,38400.0,22.062,22.0809,22.0369,22.0746,38400.0
2009-01-12 12:40:00,35.18,35.23,35.15,35.17,17300.0,22.0809,22.1122,22.062,22.0746,17300.0
2009-01-12 12:45:00,35.15,35.18,35.12,35.15,27500.0,22.062,22.0809,22.0432,22.062,27500.0
2009-01-12 12:50:00,35.15,35.18,35.13,35.14,21200.0,22.062,22.0809,22.0495,22.0558,21200.0
2009-01-12 12:55:00,35.14,35.15,35.06,35.1,14700.0,22.0558,22.062,22.0055,22.0307,14700.0
2009-01-12 13:00:00,35.1,35.13,35.08,35.1,12800.0,22.0307,22.0495,22.0181,22.0307,12800.0
2009-01-12 13:05:00,35.1,35.13,35.08,35.11,30300.0,22.0307,22.0495,22.0181,22.0369,30300.0
2009-01-12 13:10:00,35.12,35.14,35.09,35.1,37500.0,22.0432,22.0558,22.0244,22.0307,37500.0
2009-01-12 13:15:00,35.1,35.12,35.03,35.08,45600.0,22.0307,22.0432,21.9867,22.0181,45600.0
2009-01-12 13:20:00,35.08,35.11,35.04,35.09,39200.0,22.0181,22.0369,21.993,22.0244,39200.0
2009-01-12 13:25:00,35.1,35.2,35.1,35.11,38100.0,22.0307,22.0934,22.0307,22.0369,38100.0
2009-01-12 13:30:00,35.1,35.1,35.02,35.06,31100.0,22.0307,22.0307,21.9804,22.0055,31100.0
2009-01-12 13:35:00,35.07,35.1,35.04,35.09,23300.0,22.0118,22.0307,21.993,22.0244,23300.0
2009-01-12 13:40:00,35.09,35.17,35.09,35.17,16700.0,22.0244,22.0746,22.0244,22.0746,16700.0
2009-01-12 13:45:00,35.17,35.23,35.13,35.17,30700.0,22.0746,22.1122,22.0495,22.0746,30700.0
2009-01-12 13:50:00,35.17,35.24,35.16,35.21,21500.0,22.0746,22.1185,22.0683,22.0997,21500.0
2009-01-12 13:55:00,35.22,35.26,35.09,35.13,29900.0,22.106,22.1311,22.0244,22.0495,29900.0
2009-01-12 14:00:00,35.12,35.12,35.01,35.02,24000.0,22.0432,22.0432,21.9742,21.9804,24000.0
2009-01-12 14:05:00,35.02,35.05,35.0,35.01,30700.0,21.9804,21.9993,21.9679,21.9742,30700.0
2009-01-12 14:10:00,35.01,35.05,35.01,35.02,30900.0,21.9742,21.9993,21.9742,21.9804,30900.0
2009-01-12 14:15:00,35.02,35.09,35.0,35.0,43100.0,21.9804,22.0244,21.9679,21.9679,43100.0
2009-01-12 14:20:00,35.01,35.03,34.89,34.97,51200.0,21.9742,21.9867,21.8988,21.9491,51200.0
2009-01-12 14:25:00,34.96,35.01,34.93,34.97,30300.0,21.9428,21.9742,21.924,21.9491,30300.0
2009-01-12 14:30:00,34.97,34.99,34.83,34.83,24800.0,21.9491,21.9616,21.8612,21.8612,24800.0
2009-01-12 14:35:00,34.82,34.93,34.81,34.89,23700.0,21.8549,21.924,21.8486,21.8988,23700.0
2009-01-12 14:40:00,34.89,34.9,34.67,34.67,31700.0,21.8988,21.9051,21.7608,21.7608,31700.0
2009-01-12 14:45:00,34.69,34.82,34.63,34.79,48900.0,21.7733,21.8549,21.7357,21.8361,48900.0
2009-01-12 14:50:00,34.79,34.81,34.7,34.7,33600.0,21.8361,21.8486,21.7796,21.7796,33600.0
2009-01-12 14:55:00,34.69,34.71,34.62,34.66,34300.0,21.7733,21.7859,21.7294,21.7545,34300.0
2009-01-12 15:00:00,34.65,34.72,34.65,34.67,54700.0,21.7482,21.7921,21.7482,21.7608,54700.0
2009-01-12 15:05:00,34.68,34.7,34.55,34.59,71600.0,21.767,21.7796,21.6854,21.7106,71600.0
2009-01-12 15:10:00,34.6,34.6,34.45,34.47,88200.0,21.7168,21.7168,21.6227,21.6352,88200.0
2009-01-12 15:15:00,34.47,34.59,34.42,34.53,43000.0,21.6352,21.7106,21.6039,21.6729,43000.0
2009-01-12 15:20:00,34.53,34.69,34.47,34.64,83900.0,21.6729,21.7733,21.6352,21.7419,83900.0
2009-01-12 15:25:00,34.63,34.67,34.54,34.55,74600.0,21.7357,21.7608,21.6792,21.6854,74600.0
2009-01-12 15:30:00,34.55,34.62,34.43,34.44,91000.0,21.6854,21.7294,21.6101,21.6164,91000.0
2009-01-12 15:35:00,34.44,34.55,34.39,34.51,94200.0,21.6164,21.6854,21.585,21.6603,94200.0
2009-01-12 15:40:00,34.53,34.55,34.41,34.54,110300.0,21.6729,21.6854,21.5976,21.6792,110300.0
2009-01-12 15:45:00,34.54,34.64,34.47,34.56,147200.0,21.6792,21.7419,21.6352,21.6917,147200.0
2009-01-12 15:50:00,34.56,34.74,34.52,34.68,135500.0,21.6917,21.8047,21.6666,21.767,135500.0
2009-01-12 15:55:00,34.68,34.75,34.63,34.65,216700.0,21.767,21.811,21.7357,21.7482,216700.0
2009-01-13 09:30:00,34.61,34.91,34.57,34.58,65100.0,21.7231,21.9114,21.698,21.7043,65100.0
2009-01-13 09:35:00,34.57,34.9,34.54,34.66,66600.0,21.698,21.9051,21.6792,21.7545,66600.0
2009-01-13 09:40:00,34.66,35.0,34.65,34.98,58600.0,21.7545,21.9679,21.7482,21.9553,58600.0
2009-01-13 09:45:00,34.97,35.0,34.86,34.88,62700.0,21.9491,21.9679,21.88,21.8926,62700.0
2009-01-13 09:50:00,34.87,34.99,34.82,34.89,64700.0,21.8863,21.9616,21.8549,21.8988,64700.0
2009-01-13 09:55:00,34.89,34.99,34.86,34.86,69300.0,21.8988,21.9616,21.88,21.88,69300.0
2009-01-13 10:00:00,34.86,34.95,34.63,34.71,68100.0,21.88,21.9365,21.7357,21.7859,68100.0
2009-01-13 10:05:00,34.7,34.83,34.66,34.75,88700.0,21.7796,21.8612,21.7545,21.811,88700.0
2009-01-13 10:10:00,34.74,34.86,34.7,34.81,47900.0,21.8047,21.88,21.7796,21.8486,47900.0
2009-01-13 10:15:00,34.79,34.84,34.67,34.72,36000.0,21.8361,21.8675,21.7608,21.7921,36000.0
2009-01-13 10:20:00,34.71,34.72,34.52,34.52,37500.0,21.7859,21.7921,21.6666,21.6666,37500.0
2009-01-13 10:25:00,34.52,34.58,34.36,34.49,54200.0,21.6666,21.7043,21.5662,21.6478,54200.0
2009-01-13 10:30:00,34.49,34.54,34.3,34.42,102800.0,21.6478,21.6792,21.5285,21.6039,102800.0
2009-01-13 10:35:00,34.42,34.42,34.24,34.32,64000.0,21.6039,21.6039,21.4909,21.5411,64000.0
2009-01-13 10:40:00,34.33,34.37,34.18,34.18,98400.0,21.5474,21.5725,21.4532,21.4532,98400.0
2009-01-13 10:45:00,34.18,34.32,34.17,34.26,67200.0,21.4532,21.5411,21.4469,21.5034,67200.0
2009-01-13 10:50:00,34.26,34.42,34.19,34.4,65300.0,21.5034,21.6039,21.4595,21.5913,65300.0
2009-01-13 10:55:00,34.4,34.43,34.22,34.23,91500.0,21.5913,21.6101,21.4783,21.4846,91500.0
2009-01-13 11:00:00,34.22,34.28,33.97,33.98,179700.0,21.4783,21.516,21.3214,21.3277,179700.0
2009-01-13 11:05:00,34.0,34.38,33.97,34.32,56100.0,21.3402,21.5787,21.3214,21.5411,56100.0
2009-01-13 11:10:00,34.32,34.32,34.03,34.14,43600.0,21.5411,21.5411,21.3591,21.4281,43600.0
2009-01-13 11:15:00,34.13,34.15,33.99,34.12,49700.0,21.4218,21.4344,21.334,21.4156,49700.0
2009-01-13 11:20:00,34.11,34.13,34.05,34.1,47600.0,21.4093,21.4218,21.3716,21.403,47600.0
2009-01-13 11:25:00,34.09,34.33,34.05,34.32,44700.0,21.3967,21.5474,21.3716,21.5411,44700.0
2009-01-13 11:30:00,34.32,34.46,34.31,34.37,51900.0,21.5411,21.629,21.5348,21.5725,51900.0
2009-01-13 11:35:00,34.37,34.5,34.37,34.42,31700.0,21.5725,21.6541,21.5725,21.6039,31700.0
2009-01-13 11:40:00,34.41,34.56,34.36,34.41,56700.0,21.5976,21.6917,21.5662,21.5976,56700.0
2009-01-13 11:45:00,34.38,34.42,34.31,34.4,55600.0,21.5787,21.6039,21.5348,21.5913,55600.0
2009-01-13 11:50:00,34.41,34.52,34.39,34.44,33300.0,21.5976,21.6666,21.585,21.6164,33300.0
2009-01-13 11:55:00,34.42,34.58,34.41,34.53,44000.0,21.6039,21.7043,21.5976,21.6729,44000.0
2009-01-13 12:00:00,34.54,34.6,34.5,34.54,54100.0,21.6792,21.7168,21.6541,21.6792,54100.0
2009-01-13 12:05:00,34.53,34.55,34.44,34.5,49700.0,21.6729,21.6854,21.6164,21.6541,49700.0
2009-01-13 12:10:00,34.5,34.5,34.38,34.43,33800.0,21.6541,21.6541,21.5787,21.6101,33800.0
2009-01-13 12:15:00,34.44,34.44,34.38,34.38,43600.0,21.6164,21.6164,21.5787,21.5787,43600.0
2009-01-13 12:20:00,34.41,34.46,34.38,34.43,22800.0,21.5976,21.629,21.5787,21.6101,22800.0
2009-01-13 12:25:00,34.42,34.43,34.37,34.41,28600.0,21.6039,21.6101,21.5725,21.5976,28600.0
2009-01-13 12:30:00,34.41,34.48,34.38,34.44,24600.0,21.5976,21.6415,21.5787,21.6164,24600.0
2009-01-13 12:35:00,34.45,34.55,34.44,34.54,29700.0,21.6227,21.6854,21.6164,21.6792,29700.0
2009-01-13 12:40:00,34.53,34.55,34.46,34.49,49000.0,21.6729,21.6854,21.629,21.6478,49000.0
2009-01-13 12:45:00,34.5,34.55,34.46,34.54,47200.0,21.6541,21.6854,21.629,21.6792,47200.0
2009-01-13 12:50:00,34.54,34.6,34.49,34.52,43300.0,21.6792,21.7168,21.6478,21.6666,43300.0
2009-01-13 12:55:00,34.52,34.54,34.46,34.46,43300.0,21.6666,21.6792,21.629,21.629,43300.0
2009-01-13 13:00:00,34.46,34.48,34.39,34.41,21300.0,21.629,21.6415,21.585,21.5976,21300.0
2009-01-13 13:05:00,34.42,34.5,34.41,34.47,32700.0,21.6039,21.6541,21.5976,21.6352,32700.0
2009-01-13 13:10:00,34.48,34.53,34.44,34.5,26000.0,21.6415,21.6729,21.6164,21.6541,26000.0
2009-01-13 13:15:00,34.5,34.52,34.44,34.46,37400.0,21.6541,21.6666,21.6164,21.629,37400.0
2009-01-13 13:20:00,34.46,34.46,34.28,34.35,37200.0,21.629,21.629,21.516,21.5599,37200.0
2009-01-13 13:25:00,34.37,34.37,34.29,34.31,23900.0,21.5725,21.5725,21.5223,21.5348,23900.0
2009-01-13 13:30:00,34.3,34.34,34.27,34.32,30100.0,21.5285,21.5536,21.5097,21.5411,30100.0
2009-01-13 13:35:00,34.32,34.35,34.28,34.31,31500.0,21.5411,21.5599,21.516,21.5348,31500.0
2009-01-13 13:40:00,34.33,34.35,34.15,34.17,34600.0,21.5474,21.5599,21.4344,21.4469,34600.0
2009-01-13 13:45:00,34.17,34.18,33.98,34.03,54100.0,21.4469,21.4532,21.3277,21.3591,54100.0
2009-01-13 13:50:00,34.05,34.07,33.96,33.99,49300.0,21.3716,21.3842,21.3151,21.334,49300.0
2009-01-13 13:55:00,34.0,34.06,33.93,34.01,52600.0,21.3402,21.3779,21.2963,21.3465,52600.0
2009-01-13 14:00:00,34.01,34.04,33.9,33.97,49300.0,21.3465,21.3653,21.2775,21.3214,49300.0
2009-01-13 14:05:00,33.98,34.06,33.97,34.02,21700.0,21.3277,21.3779,21.3214,21.3528,21700.0
2009-01-13 14:10:00,34.02,34.13,34.02,34.13,24300.0,21.3528,21.4218,21.3528,21.4218,24300.0
2009-01-13 14:15:00,34.13,34.14,34.04,34.08,26500.0,21.4218,21.4281,21.3653,21.3904,26500.0
2009-01-13 14:20:00,34.09,34.09,33.93,33.94,30400.0,21.3967,21.3967,21.2963,21.3026,30400.0
2009-01-13 14:25:00,33.95,33.95,33.82,33.89,36400.0,21.3089,21.3089,21.2273,21.2712,36400.0
2009-01-13 14:30:00,33.9,34.17,33.88,34.1,41100.0,21.2775,21.4469,21.2649,21.403,41100.0
2009-01-13 14:35:00,34.12,34.25,34.12,34.21,38800.0,21.4156,21.4971,21.4156,21.472,38800.0
2009-01-13 14:40:00,34.21,34.32,34.19,34.24,29000.0,21.472,21.5411,21.4595,21.4909,29000.0
2009-01-13 14:45:00,34.24,34.5,34.24,34.34,74700.0,21.4909,21.6541,21.4909,21.5536,74700.0
2009-01-13 14:50:00,34.33,34.45,34.29,34.4,47900.0,21.5474,21.6227,21.5223,21.5913,47900.0
2009-01-13 14:55:00,34.4,34.53,34.36,34.37,72200.0,21.5913,21.6729,21.5662,21.5725,72200.0
2009-01-13 15:00:00,34.36,34.36,34.21,34.24,54800.0,21.5662,21.5662,21.472,21.4909,54800.0
2009-01-13 15:05:00,34.26,34.26,34.02,34.06,54700.0,21.5034,21.5034,21.3528,21.3779,54700.0
2009-01-13 15:10:00,34.06,34.2,34.04,34.15,74700.0,21.3779,21.4658,21.3653,21.4344,74700.0
2009-01-13 15:15:00,34.15,34.29,34.09,34.21,55800.0,21.4344,21.5223,21.3967,21.472,55800.0
2009-01-13 15:20:00,34.21,34.37,34.15,34.34,62100.0,21.472,21.5725,21.4344,21.5536,62100.0
2009-01-13 15:25:00,34.33,34.35,34.21,34.31,65300.0,21.5474,21.5599,21.472,21.5348,65300.0
2009-01-13 15:30:00,34.31,34.35,34.07,34.32,75700.0,21.5348,21.5599,21.3842,21.5411,75700.0
2009-01-13 15:35:00,34.32,34.46,34.27,34.4,110600.0,21.5411,21.629,21.5097,21.5913,110600.0
2009-01-13 15:40:00,34.4,34.54,34.35,34.53,99600.0,21.5913,21.6792,21.5599,21.6729,99600.0
2009-01-13 15:45:00,34.53,34.53,34.34,34.48,101100.0,21.6729,21.6729,21.5536,21.6415,101100.0
2009-01-13 15:50:00,34.49,34.53,34.35,34.36,129200.0,21.6478,21.6729,21.5599,21.5662,129200.0
2009-01-13 15:55:00,34.37,34.44,34.3,34.34,237800.0,21.5725,21.6164,21.5285,21.5536,237800.0
2009-01-14 09:30:00,33.7,33.72,33.05,33.69,107500.0,21.1519,21.1645,20.744,21.1457,107500.0
2009-01-14 09:35:00,33.73,33.73,33.35,33.52,56200.0,21.1708,21.1708,20.9323,21.039,56200.0
2009-01-14 09:40:00,33.51,33.78,33.35,33.35,78500.0,21.0327,21.2022,20.9323,20.9323,78500.0
2009-01-14 09:45:00,33.35,33.43,33.27,33.33,51400.0,20.9323,20.9825,20.882,20.9197,51400.0
2009-01-14 09:50:00,33.33,33.42,33.28,33.36,41200.0,20.9197,20.9762,20.8883,20.9385,41200.0
2009-01-14 09:55:00,33.35,33.38,33.23,33.23,55600.0,20.9323,20.9511,20.8569,20.8569,55600.0
2009-01-14 10:00:00,33.24,33.26,33.12,33.21,76700.0,20.8632,20.8758,20.7879,20.8444,76700.0
2009-01-14 10:05:00,33.21,33.25,33.12,33.12,68100.0,20.8444,20.8695,20.7879,20.7879,68100.0
2009-01-14 10:10:00,33.12,33.2,33.0,33.02,70800.0,20.7879,20.8381,20.7126,20.7251,70800.0
2009-01-14 10:15:00,33.02,33.07,32.92,32.94,82600.0,20.7251,20.7565,20.6624,20.6749,82600.0
2009-01-14 10:20:00,32.93,33.01,32.87,32.99,53900.0,20.6686,20.7189,20.631,20.7063,53900.0
2009-01-14 10:25:00,32.98,33.04,32.94,33.02,39500.0,20.7,20.7377,20.6749,20.7251,39500.0
2009-01-14 10:30:00,33.01,33.06,32.84,32.9,70800.0,20.7189,20.7502,20.6122,20.6498,70800.0
2009-01-14 10:35:00,32.86,32.93,32.77,32.78,62100.0,20.6247,20.6686,20.5682,20.5745,62100.0
2009-01-14 10:40:00,32.78,32.78,32.59,32.65,78900.0,20.5745,20.5745,20.4552,20.4929,78900.0
2009-01-14 10:45:00,32.64,32.79,32.56,32.72,71300.0,20.4866,20.5808,20.4364,20.5368,71300.0
2009-01-14 10:50:00,32.72,32.8,32.68,32.79,76500.0,20.5368,20.5871,20.5117,20.5808,76500.0
2009-01-14 10:55:00,32.8,32.82,32.69,32.74,68300.0,20.5871,20.5996,20.518,20.5494,68300.0
2009-01-14 11:00:00,32.72,32.87,32.71,32.84,58300.0,20.5368,20.631,20.5306,20.6122,58300.0
2009-01-14 11:05:00,32.84,32.93,32.81,32.85,50200.0,20.6122,20.6686,20.5933,20.6184,50200.0
2009-01-14 11:10:00,32.85,32.89,32.71,32.77,62900.0,20.6184,20.6435,20.5306,20.5682,62900.0
2009-01-14 11:15:00,32.76,32.85,32.71,32.85,68200.0,20.5619,20.6184,20.5306,20.6184,68200.0
2009-01-14 11:20:00,32.84,32.91,32.75,32.85,87000.0,20.6122,20.6561,20.5557,20.6184,87000.0
2009-01-14 11:25:00,32.85,32.97,32.83,32.84,91800.0,20.6184,20.6938,20.6059,20.6122,91800.0
2009-01-14 11:30:00,32.85,32.93,32.84,32.87,34800.0,20.6184,20.6686,20.6122,20.631,34800.0
2009-01-14 11:35:00,32.88,32.9,32.79,32.83,39200.0,20.6373,20.6498,20.5808,20.6059,39200.0
2009-01-14 11:40:00,32.83,32.91,32.8,32.87,59000.0,20.6059,20.6561,20.5871,20.631,59000.0
2009-01-14 11:45:00,32.88,32.95,32.77,32.95,43500.0,20.6373,20.6812,20.5682,20.6812,43500.0
2009-01-14 11:50:00,32.97,33.01,32.94,32.97,62000.0,20.6938,20.7189,20.6749,20.6938,62000.0
2009-01-14 11:55:00,32.98,33.01,32.92,32.99,34900.0,20.7,20.7189,20.6624,20.7063,34900.0
2009-01-14 12:00:00,33.0,33.01,32.85,32.9,40700.0,20.7126,20.7189,20.6184,20.6498,40700.0
2009-01-14 12:05:00,32.88,33.03,32.84,33.0,50300.0,20.6373,20.7314,20.6122,20.7126,50300.0
2009-01-14 12:10:00,32.99,33.01,32.89,32.9,37400.0,20.7063,20.7189,20.6435,20.6498,37400.0
2009-01-14 12:15:00,32.89,32.92,32.75,32.77,43600.0,20.6435,20.6624,20.5557,20.5682,43600.0
2009-01-14 12:20:00,32.78,32.89,32.78,32.86,37400.0,20.5745,20.6435,20.5745,20.6247,37400.0
2009-01-14 12:25:00,32.85,32.94,32.84,32.94,66500.0,20.6184,20.6749,20.6122,20.6749,66500.0
2009-01-14 12:30:00,32.91,33.01,32.89,32.99,31100.0,20.6561,20.7189,20.6435,20.7063,31100.0
2009-01-14 12:35:00,32.99,33.0,32.87,32.89,34400.0,20.7063,20.7126,20.631,20.6435,34400.0
2009-01-14 12:40:00,32.89,32.91,32.75,32.78,46500.0,20.6435,20.6561,20.5557,20.5745,46500.0
2009-01-14 12:45:00,32.77,32.93,32.77,32.85,41500.0,20.5682,20.6686,20.5682,20.6184,41500.0
2009-01-14 12:50:00,32.85,33.08,32.83,33.07,53400.0,20.6184,20.7628,20.6059,20.7565,53400.0
2009-01-14 12:55:00,33.07,33.19,33.05,33.17,45800.0,20.7565,20.8318,20.744,20.8193,45800.0
2009-01-14 13:00:00,33.17,33.21,33.12,33.17,30200.0,20.8193,20.8444,20.7879,20.8193,30200.0
2009-01-14 13:05:00,33.17,33.22,33.12,33.18,26400.0,20.8193,20.8507,20.7879,20.8256,26400.0
2009-01-14 13:10:00,33.17,33.21,33.12,33.16,37300.0,20.8193,20.8444,20.7879,20.813,37300.0
2009-01-14 13:15:00,33.16,33.22,33.12,33.16,30500.0,20.813,20.8507,20.7879,20.813,30500.0
2009-01-14 13:20:00,33.16,33.2,33.12,33.16,31500.0,20.813,20.8381,20.7879,20.813,31500.0
2009-01-14 13:25:00,33.16,33.2,33.02,33.05,46600.0,20.813,20.8381,20.7251,20.744,46600.0
2009-01-14 13:30:00,33.06,33.11,33.0,33.09,31500.0,20.7502,20.7816,20.7126,20.7691,31500.0
2009-01-14 13:35:00,33.08,33.13,33.01,33.1,38100.0,20.7628,20.7942,20.7189,20.7753,38100.0
2009-01-14 13:40:00,33.1,33.15,33.05,33.05,19800.0,20.7753,20.8067,20.744,20.744,19800.0
2009-01-14 13:45:00,33.05,33.21,33.01,33.16,34100.0,20.744,20.8444,20.7189,20.813,34100.0
2009-01-14 13:50:00,33.17,33.21,33.09,33.13,43700.0,20.8193,20.8444,20.7691,20.7942,43700.0
2009-01-14 13:55:00,33.12,33.15,33.08,33.14,24900.0,20.7879,20.8067,20.7628,20.8005,24900.0
2009-01-14 14:00:00,33.14,33.14,33.0,33.06,64700.0,20.8005,20.8005,20.7126,20.7502,64700.0
2009-01-14 14:05:00,33.05,33.11,32.95,33.11,73400.0,20.744,20.7816,20.6812,20.7816,73400.0
2009-01-14 14:10:00,33.11,33.21,33.02,33.1,87800.0,20.7816,20.8444,20.7251,20.7753,87800.0
2009-01-14 14:15:00,33.09,33.21,33.07,33.16,67200.0,20.7691,20.8444,20.7565,20.813,67200.0
2009-01-14 14:20:00,33.14,33.19,33.01,33.09,44400.0,20.8005,20.8318,20.7189,20.7691,44400.0
2009-01-14 14:25:00,33.09,33.14,33.01,33.1,45700.0,20.7691,20.8005,20.7189,20.7753,45700.0
2009-01-14 14:30:00,33.1,33.37,33.1,33.34,63700.0,20.7753,20.9448,20.7753,20.926,63700.0
2009-01-14 14:35:00,33.33,33.4,33.3,33.33,36200.0,20.9197,20.9636,20.9009,20.9197,36200.0
2009-01-14 14:40:00,33.34,33.43,33.28,33.38,46200.0,20.926,20.9825,20.8883,20.9511,46200.0
2009-01-14 14:45:00,33.38,33.4,33.2,33.22,54800.0,20.9511,20.9636,20.8381,20.8507,54800.0
2009-01-14 14:50:00,33.2,33.31,33.19,33.21,49100.0,20.8381,20.9072,20.8318,20.8444,49100.0
2009-01-14 14:55:00,33.19,33.3,33.19,33.2,30800.0,20.8318,20.9009,20.8318,20.8381,30800.0
2009-01-14 15:00:00,33.2,33.21,33.0,33.05,47000.0,20.8381,20.8444,20.7126,20.744,47000.0
2009-01-14 15:05:00,33.05,33.08,32.93,32.98,60000.0,20.744,20.7628,20.6686,20.7,60000.0
2009-01-14 15:10:00,32.98,33.01,32.84,32.96,69800.0,20.7,20.7189,20.6122,20.6875,69800.0
2009-01-14 15:15:00,32.97,32.97,32.82,32.96,50500.0,20.6938,20.6938,20.5996,20.6875,50500.0
2009-01-14 15:20:00,32.95,33.12,32.94,33.12,71500.0,20.6812,20.7879,20.6749,20.7879,71500.0
2009-01-14 15:25:00,33.13,33.16,33.05,33.09,112100.0,20.7942,20.813,20.744,20.7691,112100.0
2009-01-14 15:30:00,33.09,33.25,33.06,33.25,171600.0,20.7691,20.8695,20.7502,20.8695,171600.0
2009-01-14 15:35:00,33.24,33.24,32.98,33.0,84300.0,20.8632,20.8632,20.7,20.7126,84300.0
2009-01-14 15:40:00,33.01,33.1,32.91,33.05,112700.0,20.7189,20.7753,20.6561,20.744,112700.0
2009-01-14 15:45:00,33.07,33.3,33.01,33.21,99200.0,20.7565,20.9009,20.7189,20.8444,99200.0
2009-01-14 15:50:00,33.24,33.29,33.06,33.06,139100.0,20.8632,20.8946,20.7502,20.7502,139100.0
2009-01-14 15:55:00,33.06,33.17,33.0,33.15,210000.0,20.7502,20.8193,20.7126,20.8067,210000.0
2009-01-15 09:30:00,33.14,33.22,32.93,33.08,53400.0,20.8005,20.8507,20.6686,20.7628,53400.0
2009-01-15 09:35:00,33.05,33.32,32.96,33.18,48900.0,20.744,20.9134,20.6875,20.8256,48900.0
2009-01-15 09:40:00,33.16,33.18,32.94,32.97,45800.0,20.813,20.8256,20.6749,20.6938,45800.0
2009-01-15 09:45:00,32.97,32.97,32.52,32.54,63300.0,20.6938,20.6938,20.4113,20.4239,63300.0
2009-01-15 09:50:00,32.54,32.65,32.5,32.58,66200.0,20.4239,20.4929,20.3988,20.449,66200.0
2009-01-15 09:55:00,32.58,32.7,32.55,32.66,39700.0,20.449,20.5243,20.4301,20.4992,39700.0
2009-01-15 10:00:00,32.64,32.74,32.5,32.55,80500.0,20.4866,20.5494,20.3988,20.4301,80500.0
2009-01-15 10:05:00,32.55,32.56,32.28,32.43,112800.0,20.4301,20.4364,20.2607,20.3548,112800.0
2009-01-15 10:10:00,32.46,32.47,32.21,32.34,90200.0,20.3736,20.3799,20.2167,20.2983,90200.0
2009-01-15 10:15:00,32.33,32.34,32.16,32.21,40400.0,20.2921,20.2983,20.1854,20.2167,40400.0
2009-01-15 10:20:00,32.22,32.24,32.06,32.06,66500.0,20.223,20.2356,20.1226,20.1226,66500.0
2009-01-15 10:25:00,32.07,32.09,32.0,32.05,84800.0,20.1289,20.1414,20.0849,20.1163,84800.0
2009-01-15 10:30:00,32.06,32.11,31.85,31.88,111000.0,20.1226,20.154,19.9908,20.0096,111000.0
2009-01-15 10:35:00,31.89,32.0,31.85,31.96,80700.0,20.0159,20.0849,19.9908,20.0598,80700.0
2009-01-15 10:40:00,31.95,32.02,31.89,31.95,61700.0,20.0535,20.0975,20.0159,20.0535,61700.0
2009-01-15 10:45:00,31.95,32.13,31.93,32.11,50300.0,20.0535,20.1665,20.041,20.154,50300.0
2009-01-15 10:50:00,32.11,32.17,32.01,32.09,47900.0,20.154,20.1916,20.0912,20.1414,47900.0
2009-01-15 10:55:00,32.11,32.23,32.06,32.08,59900.0,20.154,20.2293,20.1226,20.1351,59900.0
2009-01-15 11:00:00,32.07,32.31,32.06,32.3,50300.0,20.1289,20.2795,20.1226,20.2732,50300.0
2009-01-15 11:05:00,32.31,32.35,32.29,32.32,38300.0,20.2795,20.3046,20.2669,20.2858,38300.0
2009-01-15 11:10:00,32.32,32.33,32.28,32.28,49500.0,20.2858,20.2921,20.2607,20.2607,49500.0
2009-01-15 11:15:00,32.28,32.28,32.03,32.09,69700.0,20.2607,20.2607,20.1038,20.1414,69700.0
2009-01-15 11:20:00,32.09,32.32,32.09,32.32,43300.0,20.1414,20.2858,20.1414,20.2858,43300.0
2009-01-15 11:25:00,32.32,32.4,32.32,32.39,34200.0,20.2858,20.336,20.2858,20.3297,34200.0
2009-01-15 11:30:00,32.39,32.48,32.35,32.43,33700.0,20.3297,20.3862,20.3046,20.3548,33700.0
2009-01-15 11:35:00,32.42,32.43,32.26,32.38,47500.0,20.3485,20.3548,20.2481,20.3234,47500.0
2009-01-15 11:40:00,32.4,32.4,32.19,32.21,27700.0,20.336,20.336,20.2042,20.2167,27700.0
2009-01-15 11:45:00,32.22,32.27,32.21,32.25,21800.0,20.223,20.2544,20.2167,20.2418,21800.0
2009-01-15 11:50:00,32.22,32.26,32.2,32.23,20300.0,20.223,20.2481,20.2105,20.2293,20300.0
2009-01-15 11:55:00,32.23,32.38,32.23,32.37,38200.0,20.2293,20.3234,20.2293,20.3172,38200.0
2009-01-15 12:00:00,32.37,32.5,32.36,32.43,48700.0,20.3172,20.3988,20.3109,20.3548,48700.0
2009-01-15 12:05:00,32.42,32.46,32.34,32.42,73900.0,20.3485,20.3736,20.2983,20.3485,73900.0
2009-01-15 12:10:00,32.42,32.54,32.38,32.49,33600.0,20.3485,20.4239,20.3234,20.3925,33600.0
2009-01-15 12:15:00,32.48,32.53,32.45,32.52,31000.0,20.3862,20.4176,20.3674,20.4113,31000.0
2009-01-15 12:20:00,32.52,32.53,32.42,32.43,32700.0,20.4113,20.4176,20.3485,20.3548,32700.0
2009-01-15 12:25:00,32.42,32.45,32.37,32.45,32600.0,20.3485,20.3674,20.3172,20.3674,32600.0
2009-01-15 12:30:00,32.44,32.48,32.35,32.41,29800.0,20.3611,20.3862,20.3046,20.3423,29800.0
2009-01-15 12:35:00,32.4,32.42,32.24,32.24,36000.0,20.336,20.3485,20.2356,20.2356,36000.0
2009-01-15 12:40:00,32.24,32.34,32.24,32.33,17700.0,20.2356,20.2983,20.2356,20.2921,17700.0
2009-01-15 12:45:00,32.33,32.33,32.24,32.27,42800.0,20.2921,20.2921,20.2356,20.2544,42800.0
2009-01-15 12:50:00,32.27,32.42,32.26,32.38,21400.0,20.2544,20.3485,20.2481,20.3234,21400.0
2009-01-15 12:55:00,32.39,32.41,32.28,32.41,19300.0,20.3297,20.3423,20.2607,20.3423,19300.0
2009-01-15 13:00:00,32.41,32.5,32.4,32.43,23700.0,20.3423,20.3988,20.336,20.3548,23700.0
2009-01-15 13:05:00,32.42,32.47,32.38,32.39,16500.0,20.3485,20.3799,20.3234,20.3297,16500.0
2009-01-15 13:10:00,32.39,32.5,32.36,32.49,53200.0,20.3297,20.3988,20.3109,20.3925,53200.0
2009-01-15 13:15:00,32.49,32.54,32.4,32.46,35700.0,20.3925,20.4239,20.336,20.3736,35700.0
2009-01-15 13:20:00,32.47,32.51,32.33,32.47,55700.0,20.3799,20.405,20.2921,20.3799,55700.0
2009-01-15 13:25:00,32.46,32.65,32.45,32.65,49800.0,20.3736,20.4929,20.3674,20.4929,49800.0
2009-01-15 13:30:00,32.64,32.75,32.63,32.69,53200.0,20.4866,20.5557,20.4803,20.518,53200.0
2009-01-15 13:35:00,32.68,32.83,32.6,32.8,58200.0,20.5117,20.6059,20.4615,20.5871,58200.0
2009-01-15 13:40:00,32.79,32.85,32.69,32.71,47200.0,20.5808,20.6184,20.518,20.5306,47200.0
2009-01-15 13:45:00,32.7,32.76,32.61,32.71,40500.0,20.5243,20.5619,20.4678,20.5306,40500.0
2009-01-15 13:50:00,32.72,33.01,32.69,32.94,52000.0,20.5368,20.7189,20.518,20.6749,52000.0
2009-01-15 13:55:00,32.96,33.26,32.89,33.15,87100.0,20.6875,20.8758,20.6435,20.8067,87100.0
2009-01-15 14:00:00,33.15,33.21,33.05,33.08,77800.0,20.8067,20.8444,20.744,20.7628,77800.0
2009-01-15 14:05:00,33.08,33.33,33.08,33.27,64600.0,20.7628,20.9197,20.7628,20.882,64600.0
2009-01-15 14:10:00,33.29,33.42,33.21,33.25,117100.0,20.8946,20.9762,20.8444,20.8695,117100.0
2009-01-15 14:15:00,33.26,33.5,33.23,33.46,60800.0,20.8758,21.0264,20.8569,21.0013,60800.0
2009-01-15 14:20:00,33.47,33.57,33.4,33.41,41000.0,21.0076,21.0703,20.9636,20.9699,41000.0
2009-01-15 14:25:00,33.41,33.59,33.37,33.5,75000.0,20.9699,21.0829,20.9448,21.0264,75000.0
2009-01-15 14:30:00,33.52,33.76,33.42,33.61,91700.0,21.039,21.1896,20.9762,21.0955,91700.0
2009-01-15 14:35:00,33.61,33.72,33.55,33.7,92100.0,21.0955,21.1645,21.0578,21.1519,92100.0
2009-01-15 14:40:00,33.7,33.88,33.63,33.75,60300.0,21.1519,21.2649,21.108,21.1833,60300.0
2009-01-15 14:45:00,33.78,33.98,33.75,33.87,90200.0,21.2022,21.3277,21.1833,21.2586,90200.0
2009-01-15 14:50:00,33.89,33.95,33.69,33.72,80600.0,21.2712,21.3089,21.1457,21.1645,80600.0
2009-01-15 14:55:00,33.73,33.82,33.63,33.66,46900.0,21.1708,21.2273,21.108,21.1268,46900.0
2009-01-15 15:00:00,33.66,33.9,33.63,33.69,58100.0,21.1268,21.2775,21.108,21.1457,58100.0
2009-01-15 15:05:00,33.7,33.8,33.53,33.65,67200.0,21.1519,21.2147,21.0452,21.1206,67200.0
2009-01-15 15:10:00,33.66,33.75,33.62,33.7,55800.0,21.1268,21.1833,21.1017,21.1519,55800.0
2009-01-15 15:15:00,33.72,33.88,33.65,33.88,72000.0,21.1645,21.2649,21.1206,21.2649,72000.0
2009-01-15 15:20:00,33.88,33.94,33.69,33.71,101600.0,21.2649,21.3026,21.1457,21.1582,101600.0
2009-01-15 15:25:00,33.69,33.69,33.43,33.53,55700.0,21.1457,21.1457,20.9825,21.0452,55700.0
2009-01-15 15:30:00,33.53,33.54,33.3,33.43,89600.0,21.0452,21.0515,20.9009,20.9825,89600.0
2009-01-15 15:35:00,33.43,33.44,33.22,33.39,99100.0,20.9825,20.9887,20.8507,20.9574,99100.0
2009-01-15 15:40:00,33.39,33.43,33.18,33.19,152400.0,20.9574,20.9825,20.8256,20.8318,152400.0
2009-01-15 15:45:00,33.18,33.45,33.14,33.3,110600.0,20.8256,20.995,20.8005,20.9009,110600.0
2009-01-15 15:50:00,33.31,33.66,33.3,33.61,131600.0,20.9072,21.1268,20.9009,21.0955,131600.0
2009-01-15 15:55:00,33.62,33.7,33.47,33.66,194900.0,21.1017,21.1519,21.0076,21.1268,194900.0
2009-01-16 09:30:00,34.39,34.8,34.04,34.2,441200.0,21.585,21.8424,21.3653,21.4658,441200.0
2009-01-16 09:35:00,34.24,34.31,34.0,34.02,33000.0,21.4909,21.5348,21.3402,21.3528,33000.0
2009-01-16 09:40:00,34.02,34.34,34.01,34.25,52500.0,21.3528,21.5536,21.3465,21.4971,52500.0
2009-01-16 09:45:00,34.27,34.34,34.11,34.15,34300.0,21.5097,21.5536,21.4093,21.4344,34300.0
2009-01-16 09:50:00,34.14,34.22,33.91,33.96,51200.0,21.4281,21.4783,21.2837,21.3151,51200.0
2009-01-16 09:55:00,33.95,34.01,33.88,33.94,44300.0,21.3089,21.3465,21.2649,21.3026,44300.0
2009-01-16 10:00:00,33.9,34.04,33.88,34.01,49300.0,21.2775,21.3653,21.2649,21.3465,49300.0
2009-01-16 10:05:00,34.01,34.12,33.98,34.03,51100.0,21.3465,21.4156,21.3277,21.3591,51100.0
2009-01-16 10:10:00,34.04,34.04,33.86,33.92,58100.0,21.3653,21.3653,21.2524,21.29,58100.0
2009-01-16 10:15:00,33.91,33.93,33.75,33.79,47600.0,21.2837,21.2963,21.1833,21.2084,47600.0
2009-01-16 10:20:00,33.79,33.89,33.73,33.85,54100.0,21.2084,21.2712,21.1708,21.2461,54100.0
2009-01-16 10:25:00,33.84,33.9,33.76,33.82,43200.0,21.2398,21.2775,21.1896,21.2273,43200.0
2009-01-16 10:30:00,33.77,33.98,33.72,33.94,41000.0,21.1959,21.3277,21.1645,21.3026,41000.0
2009-01-16 10:35:00,33.94,33.96,33.84,33.9,34200.0,21.3026,21.3151,21.2398,21.2775,34200.0
2009-01-16 10:40:00,33.9,33.9,33.59,33.6,46300.0,21.2775,21.2775,21.0829,21.0892,46300.0
2009-01-16 10:45:00,33.6,33.65,33.47,33.49,117000.0,21.0892,21.1206,21.0076,21.0201,117000.0
2009-01-16 10:50:00,33.49,33.66,33.43,33.61,43900.0,21.0201,21.1268,20.9825,21.0955,43900.0
2009-01-16 10:55:00,33.59,33.62,33.41,33.49,33500.0,21.0829,21.1017,20.9699,21.0201,33500.0
2009-01-16 11:00:00,33.48,33.48,33.36,33.4,39100.0,21.0139,21.0139,20.9385,20.9636,39100.0
2009-01-16 11:05:00,33.4,33.41,33.28,33.39,34800.0,20.9636,20.9699,20.8883,20.9574,34800.0
2009-01-16 11:10:00,33.37,33.41,33.25,33.29,35600.0,20.9448,20.9699,20.8695,20.8946,35600.0
2009-01-16 11:15:00,33.29,33.38,33.23,33.37,28600.0,20.8946,20.9511,20.8569,20.9448,28600.0
2009-01-16 11:20:00,33.37,33.4,33.26,33.37,33300.0,20.9448,20.9636,20.8758,20.9448,33300.0
2009-01-16 11:25:00,33.37,33.44,33.36,33.39,28500.0,20.9448,20.9887,20.9385,20.9574,28500.0
2009-01-16 11:30:00,33.38,33.39,33.27,33.3,48400.0,20.9511,20.9574,20.882,20.9009,48400.0
2009-01-16 11:35:00,33.28,33.29,33.09,33.13,42400.0,20.8883,20.8946,20.7691,20.7942,42400.0
2009-01-16 11:40:00,33.1,33.21,33.04,33.21,43800.0,20.7753,20.8444,20.7377,20.8444,43800.0
2009-01-16 11:45:00,33.2,33.23,33.17,33.23,40900.0,20.8381,20.8569,20.8193,20.8569,40900.0
2009-01-16 11:50:00,33.22,33.27,33.09,33.09,23900.0,20.8507,20.882,20.7691,20.7691,23900.0
2009-01-16 11:55:00,33.09,33.09,32.91,32.96,39000.0,20.7691,20.7691,20.6561,20.6875,39000.0
2009-01-16 12:00:00,32.96,33.07,32.96,33.07,32600.0,20.6875,20.7565,20.6875,20.7565,32600.0
2009-01-16 12:05:00,33.07,33.07,32.92,32.93,33700.0,20.7565,20.7565,20.6624,20.6686,33700.0
2009-01-16 12:10:00,32.93,32.94,32.84,32.88,33600.0,20.6686,20.6749,20.6122,20.6373,33600.0
2009-01-16 12:15:00,32.89,32.9,32.6,32.65,78900.0,20.6435,20.6498,20.4615,20.4929,78900.0
2009-01-16 12:20:00,32.65,32.66,32.5,32.57,76800.0,20.4929,20.4992,20.3988,20.4427,76800.0
2009-01-16 12:25:00,32.59,32.67,32.52,32.65,49500.0,20.4552,20.5055,20.4113,20.4929,49500.0
2009-01-16 12:30:00,32.65,32.71,32.61,32.65,46200.0,20.4929,20.5306,20.4678,20.4929,46200.0
2009-01-16 12:35:00,32.66,32.8,32.59,32.8,65200.0,20.4992,20.5871,20.4552,20.5871,65200.0
2009-01-16 12:40:00,32.8,32.84,32.71,32.73,63300.0,20.5871,20.6122,20.5306,20.5431,63300.0
2009-01-16 12:45:00,32.72,32.76,32.65,32.76,45900.0,20.5368,20.5619,20.4929,20.5619,45900.0
2009-01-16 12:50:00,32.76,32.93,32.71,32.86,40900.0,20.5619,20.6686,20.5306,20.6247,40900.0
2009-01-16 12:55:00,32.86,33.03,32.84,33.03,56300.0,20.6247,20.7314,20.6122,20.7314,56300.0
2009-01-16 13:00:00,33.03,33.12,32.89,32.9,46100.0,20.7314,20.7879,20.6435,20.6498,46100.0
2009-01-16 13:05:00,32.89,32.92,32.82,32.9,22700.0,20.6435,20.6624,20.5996,20.6498,22700.0
2009-01-16 13:10:00,32.89,33.08,32.89,32.95,24700.0,20.6435,20.7628,20.6435,20.6812,24700.0
2009-01-16 13:15:00,32.95,32.95,32.75,32.87,31000.0,20.6812,20.6812,20.5557,20.631,31000.0
2009-01-16 13:20:00,32.86,32.97,32.82,32.93,22700.0,20.6247,20.6938,20.5996,20.6686,22700.0
2009-01-16 13:25:00,32.92,32.99,32.8,32.95,19200.0,20.6624,20.7063,20.5871,20.6812,19200.0
2009-01-16 13:30:00,32.95,33.08,32.93,33.06,45600.0,20.6812,20.7628,20.6686,20.7502,45600.0
2009-01-16 13:35:00,33.07,33.21,33.06,33.13,59100.0,20.7565,20.8444,20.7502,20.7942,59100.0
2009-01-16 13:40:00,33.13,33.21,33.11,33.16,45500.0,20.7942,20.8444,20.7816,20.813,45500.0
2009-01-16 13:45:00,33.17,33.18,33.01,33.02,42900.0,20.8193,20.8256,20.7189,20.7251,42900.0
2009-01-16 13:50:00,33.02,33.16,33.0,33.0,33800.0,20.7251,20.813,20.7126,20.7126,33800.0
2009-01-16 13:55:00,33.01,33.27,33.01,33.27,28400.0,20.7189,20.882,20.7189,20.882,28400.0
2009-01-16 14:00:00,33.28,33.28,33.07,33.16,54100.0,20.8883,20.8883,20.7565,20.813,54100.0
2009-01-16 14:05:00,33.14,33.39,33.13,33.27,49600.0,20.8005,20.9574,20.7942,20.882,49600.0
2009-01-16 14:10:00,33.28,33.32,33.25,33.28,46000.0,20.8883,20.9134,20.8695,20.8883,46000.0
2009-01-16 14:15:00,33.28,33.35,33.07,33.12,49900.0,20.8883,20.9323,20.7565,20.7879,49900.0
2009-01-16 14:20:00,33.1,33.21,32.99,33.21,36100.0,20.7753,20.8444,20.7063,20.8444,36100.0
2009-01-16 14:25:00,33.21,33.28,33.14,33.25,44100.0,20.8444,20.8883,20.8005,20.8695,44100.0
2009-01-16 14:30:00,33.25,33.43,33.12,33.12,48100.0,20.8695,20.9825,20.7879,20.7879,48100.0
2009-01-16 14:35:00,33.14,33.35,33.14,33.28,44100.0,20.8005,20.9323,20.8005,20.8883,44100.0
2009-01-16 14:40:00,33.29,33.41,33.12,33.21,48700.0,20.8946,20.9699,20.7879,20.8444,48700.0
2009-01-16 14:45:00,33.23,33.37,33.15,33.31,77300.0,20.8569,20.9448,20.8067,20.9072,77300.0
2009-01-16 14:50:00,33.33,33.52,33.33,33.41,56800.0,20.9197,21.039,20.9197,20.9699,56800.0
2009-01-16 14:55:00,33.41,33.59,33.41,33.56,74000.0,20.9699,21.0829,20.9699,21.0641,74000.0
2009-01-16 15:00:00,33.54,33.59,33.38,33.42,46600.0,21.0515,21.0829,20.9511,20.9762,46600.0
2009-01-16 15:05:00,33.42,33.62,33.4,33.59,63200.0,20.9762,21.1017,20.9636,21.0829,63200.0
2009-01-16 15:10:00,33.59,33.78,33.59,33.67,59100.0,21.0829,21.2022,21.0829,21.1331,59100.0
2009-01-16 15:15:00,33.65,33.88,33.65,33.83,63300.0,21.1206,21.2649,21.1206,21.2335,63300.0
2009-01-16 15:20:00,33.82,33.91,33.67,33.88,80300.0,21.2273,21.2837,21.1331,21.2649,80300.0
2009-01-16 15:25:00,33.88,33.95,33.63,33.63,81600.0,21.2649,21.3089,21.108,21.108,81600.0
2009-01-16 15:30:00,33.61,33.74,33.56,33.72,62600.0,21.0955,21.177,21.0641,21.1645,62600.0
2009-01-16 15:35:00,33.72,33.79,33.68,33.73,54200.0,21.1645,21.2084,21.1394,21.1708,54200.0
2009-01-16 15:40:00,33.73,33.8,33.58,33.74,98500.0,21.1708,21.2147,21.0766,21.177,98500.0
2009-01-16 15:45:00,33.74,33.87,33.71,33.76,97900.0,21.177,21.2586,21.1582,21.1896,97900.0
2009-01-16 15:50:00,33.76,33.82,33.61,33.75,100500.0,21.1896,21.2273,21.0955,21.1833,100500.0
2009-01-16 15:55:00,33.74,33.74,33.54,33.58,139400.0,21.177,21.177,21.0515,21.0766,139400.0
2009-01-20 09:30:00,33.47,33.76,33.26,33.75,105100.0,21.0076,21.1896,20.8758,21.1833,105100.0
2009-01-20 09:35:00,33.75,33.86,33.25,33.28,97000.0,21.1833,21.2524,20.8695,20.8883,97000.0
2009-01-20 09:40:00,33.29,33.46,33.09,33.37,100400.0,20.8946,21.0013,20.7691,20.9448,100400.0
2009-01-20 09:45:00,33.38,33.38,32.87,33.04,98500.0,20.9511,20.9511,20.631,20.7377,98500.0
2009-01-20 09:50:00,33.05,33.17,32.6,32.6,73400.0,20.744,20.8193,20.4615,20.4615,73400.0
2009-01-20 09:55:00,32.6,32.87,32.59,32.79,62500.0,20.4615,20.631,20.4552,20.5808,62500.0
2009-01-20 10:00:00,32.79,32.8,32.36,32.56,81500.0,20.5808,20.5871,20.3109,20.4364,81500.0
2009-01-20 10:05:00,32.56,32.84,32.56,32.84,58700.0,20.4364,20.6122,20.4364,20.6122,58700.0
2009-01-20 10:10:00,32.83,32.88,32.68,32.84,28200.0,20.6059,20.6373,20.5117,20.6122,28200.0
2009-01-20 10:15:00,32.82,32.91,32.75,32.81,28700.0,20.5996,20.6561,20.5557,20.5933,28700.0
2009-01-20 10:20:00,32.8,32.93,32.79,32.8,31400.0,20.5871,20.6686,20.5808,20.5871,31400.0
2009-01-20 10:25:00,32.8,32.88,32.73,32.88,31100.0,20.5871,20.6373,20.5431,20.6373,31100.0
2009-01-20 10:30:00,32.87,32.93,32.8,32.81,42000.0,20.631,20.6686,20.5871,20.5933,42000.0
2009-01-20 10:35:00,32.83,32.87,32.68,32.79,62800.0,20.6059,20.631,20.5117,20.5808,62800.0
2009-01-20 10:40:00,32.82,32.83,32.68,32.79,24800.0,20.5996,20.6059,20.5117,20.5808,24800.0
2009-01-20 10:45:00,32.78,32.81,32.65,32.8,24900.0,20.5745,20.5933,20.4929,20.5871,24900.0
2009-01-20 10:50:00,32.8,32.93,32.76,32.89,23800.0,20.5871,20.6686,20.5619,20.6435,23800.0
2009-01-20 10:55:00,32.88,32.89,32.66,32.7,25400.0,20.6373,20.6435,20.4992,20.5243,25400.0
2009-01-20 11:00:00,32.71,32.78,32.64,32.67,34800.0,20.5306,20.5745,20.4866,20.5055,34800.0
2009-01-20 11:05:00,32.66,32.73,32.58,32.64,25700.0,20.4992,20.5431,20.449,20.4866,25700.0
2009-01-20 11:10:00,32.62,32.68,32.53,32.55,22800.0,20.4741,20.5117,20.4176,20.4301,22800.0
2009-01-20 11:15:00,32.57,32.66,32.54,32.63,20900.0,20.4427,20.4992,20.4239,20.4803,20900.0
2009-01-20 11:20:00,32.62,32.63,32.53,32.55,27600.0,20.4741,20.4803,20.4176,20.4301,27600.0
2009-01-20 11:25:00,32.56,32.69,32.53,32.61,27100.0,20.4364,20.518,20.4176,20.4678,27100.0
2009-01-20 11:30:00,32.61,32.9,32.61,32.86,43700.0,20.4678,20.6498,20.4678,20.6247,43700.0
2009-01-20 11:35:00,32.88,33.03,32.8,32.92,40400.0,20.6373,20.7314,20.5871,20.6624,40400.0
2009-01-20 11:40:00,32.93,33.11,32.93,33.05,28500.0,20.6686,20.7816,20.6686,20.744,28500.0
2009-01-20 11:45:00,33.07,33.11,33.02,33.09,23400.0,20.7565,20.7816,20.7251,20.7691,23400.0
2009-01-20 11:50:00,33.07,33.09,32.94,32.97,32600.0,20.7565,20.7691,20.6749,20.6938,32600.0
2009-01-20 11:55:00,32.97,32.99,32.77,32.84,27300.0,20.6938,20.7063,20.5682,20.6122,27300.0
2009-01-20 12:00:00,32.84,33.08,32.84,33.07,31500.0,20.6122,20.7628,20.6122,20.7565,31500.0
2009-01-20 12:05:00,33.04,33.07,32.89,32.99,52800.0,20.7377,20.7565,20.6435,20.7063,52800.0
2009-01-20 12:10:00,33.02,33.19,32.98,33.19,32200.0,20.7251,20.8318,20.7,20.8318,32200.0
2009-01-20 12:15:00,33.2,33.27,33.14,33.15,44800.0,20.8381,20.882,20.8005,20.8067,44800.0
2009-01-20 12:20:00,33.15,33.15,32.99,33.05,51000.0,20.8067,20.8067,20.7063,20.744,51000.0
2009-01-20 12:25:00,33.05,33.06,32.67,32.78,70100.0,20.744,20.7502,20.5055,20.5745,70100.0
2009-01-20 12:30:00,32.76,32.94,32.73,32.93,45400.0,20.5619,20.6749,20.5431,20.6686,45400.0
2009-01-20 12:35:00,32.93,33.03,32.86,32.9,70300.0,20.6686,20.7314,20.6247,20.6498,70300.0
2009-01-20 12:40:00,32.9,33.09,32.89,33.05,19900.0,20.6498,20.7691,20.6435,20.744,19900.0
2009-01-20 12:45:00,33.05,33.13,32.94,32.98,63400.0,20.744,20.7942,20.6749,20.7,63400.0
2009-01-20 12:50:00,32.96,33.01,32.81,32.88,36600.0,20.6875,20.7189,20.5933,20.6373,36600.0
2009-01-20 12:55:00,32.88,32.89,32.76,32.82,35200.0,20.6373,20.6435,20.5619,20.5996,35200.0
2009-01-20 13:00:00,32.8,33.04,32.79,32.93,27500.0,20.5871,20.7377,20.5808,20.6686,27500.0
2009-01-20 13:05:00,32.94,32.98,32.74,32.76,38700.0,20.6749,20.7,20.5494,20.5619,38700.0
2009-01-20 13:10:00,32.77,32.86,32.69,32.72,31800.0,20.5682,20.6247,20.518,20.5368,31800.0
2009-01-20 13:15:00,32.72,32.81,32.67,32.76,33900.0,20.5368,20.5933,20.5055,20.5619,33900.0
2009-01-20 13:20:00,32.75,32.89,32.74,32.88,45700.0,20.5557,20.6435,20.5494,20.6373,45700.0
2009-01-20 13:25:00,32.87,32.92,32.77,32.88,46300.0,20.631,20.6624,20.5682,20.6373,46300.0
2009-01-20 13:30:00,32.86,32.88,32.59,32.62,43800.0,20.6247,20.6373,20.4552,20.4741,43800.0
2009-01-20 13:35:00,32.62,32.8,32.62,32.79,35000.0,20.4741,20.5871,20.4741,20.5808,35000.0
2009-01-20 13:40:00,32.78,32.86,32.73,32.84,33600.0,20.5745,20.6247,20.5431,20.6122,33600.0
2009-01-20 13:45:00,32.84,32.84,32.55,32.61,37300.0,20.6122,20.6122,20.4301,20.4678,37300.0
2009-01-20 13:50:00,32.59,32.64,32.53,32.54,32500.0,20.4552,20.4866,20.4176,20.4239,32500.0
2009-01-20 13:55:00,32.56,32.66,32.49,32.51,41400.0,20.4364,20.4992,20.3925,20.405,41400.0
2009-01-20 14:00:00,32.51,32.6,32.42,32.59,46100.0,20.405,20.4615,20.3485,20.4552,46100.0
2009-01-20 14:05:00,32.62,32.67,32.51,32.54,28400.0,20.4741,20.5055,20.405,20.4239,28400.0
2009-01-20 14:10:00,32.55,32.62,32.44,32.45,38200.0,20.4301,20.4741,20.3611,20.3674,38200.0
2009-01-20 14:15:00,32.45,32.54,32.36,32.42,41900.0,20.3674,20.4239,20.3109,20.3485,41900.0
2009-01-20 14:20:00,32.41,32.45,32.26,32.32,45300.0,20.3423,20.3674,20.2481,20.2858,45300.0
2009-01-20 14:25:00,32.32,32.51,32.31,32.49,33000.0,20.2858,20.405,20.2795,20.3925,33000.0
2009-01-20 14:30:00,32.48,32.52,32.38,32.51,34000.0,20.3862,20.4113,20.3234,20.405,34000.0
2009-01-20 14:35:00,32.52,32.61,32.46,32.58,51000.0,20.4113,20.4678,20.3736,20.449,51000.0
2009-01-20 14:40:00,32.57,32.63,32.48,32.52,45100.0,20.4427,20.4803,20.3862,20.4113,45100.0
2009-01-20 14:45:00,32.51,32.52,32.35,32.37,45100.0,20.405,20.4113,20.3046,20.3172,45100.0
2009-01-20 14:50:00,32.36,32.6,32.36,32.59,48100.0,20.3109,20.4615,20.3109,20.4552,48100.0
2009-01-20 14:55:00,32.6,32.6,32.37,32.46,59400.0,20.4615,20.4615,20.3172,20.3736,59400.0
2009-01-20 15:00:00,32.45,32.48,32.27,32.39,98200.0,20.3674,20.3862,20.2544,20.3297,98200.0
2009-01-20 15:05:00,32.39,32.39,32.23,32.28,57900.0,20.3297,20.3297,20.2293,20.2607,57900.0
2009-01-20 15:10:00,32.26,32.4,32.24,32.26,44700.0,20.2481,20.336,20.2356,20.2481,44700.0
2009-01-20 15:15:00,32.27,32.33,32.13,32.28,68300.0,20.2544,20.2921,20.1665,20.2607,68300.0
2009-01-20 15:20:00,32.29,32.39,32.22,32.31,54300.0,20.2669,20.3297,20.223,20.2795,54300.0
2009-01-20 15:25:00,32.32,32.47,32.29,32.42,57300.0,20.2858,20.3799,20.2669,20.3485,57300.0
2009-01-20 15:30:00,32.42,32.62,32.35,32.55,87500.0,20.3485,20.4741,20.3046,20.4301,87500.0
2009-01-20 15:35:00,32.56,32.65,32.41,32.49,115800.0,20.4364,20.4929,20.3423,20.3925,115800.0
2009-01-20 15:40:00,32.49,32.51,32.33,32.39,180400.0,20.3925,20.405,20.2921,20.3297,180400.0
2009-01-20 15:45:00,32.39,32.5,32.28,32.49,155800.0,20.3297,20.3988,20.2607,20.3925,155800.0
2009-01-20 15:50:00,32.49,32.49,32.24,32.25,263600.0,20.3925,20.3925,20.2356,20.2418,263600.0
2009-01-20 15:55:00,32.26,32.3,32.17,32.2,323700.0,20.2481,20.2732,20.1916,20.2105,323700.0
2009-01-21 09:30:00,32.83,33.13,32.64,32.76,144100.0,20.6059,20.7942,20.4866,20.5619,144100.0
2009-01-21 09:35:00,32.77,32.8,32.58,32.6,96500.0,20.5682,20.5871,20.449,20.4615,96500.0
2009-01-21 09:40:00,32.61,32.62,32.47,32.48,44000.0,20.4678,20.4741,20.3799,20.3862,44000.0
2009-01-21 09:45:00,32.46,32.62,32.42,32.6,45200.0,20.3736,20.4741,20.3485,20.4615,45200.0
2009-01-21 09:50:00,32.6,32.87,32.58,32.85,65100.0,20.4615,20.631,20.449,20.6184,65100.0
2009-01-21 09:55:00,32.87,33.0,32.84,32.84,55300.0,20.631,20.7126,20.6122,20.6122,55300.0
2009-01-21 10:00:00,32.87,32.9,32.84,32.87,48000.0,20.631,20.6498,20.6122,20.631,48000.0
2009-01-21 10:05:00,32.87,33.07,32.75,32.79,93300.0,20.631,20.7565,20.5557,20.5808,93300.0
2009-01-21 10:10:00,32.78,32.82,32.62,32.65,58300.0,20.5745,20.5996,20.4741,20.4929,58300.0
2009-01-21 10:15:00,32.68,32.85,32.62,32.84,48900.0,20.5117,20.6184,20.4741,20.6122,48900.0
2009-01-21 10:20:00,32.87,33.0,32.84,32.96,59300.0,20.631,20.7126,20.6122,20.6875,59300.0
2009-01-21 10:25:00,32.96,33.1,32.77,32.79,73500.0,20.6875,20.7753,20.5682,20.5808,73500.0
2009-01-21 10:30:00,32.79,32.85,32.7,32.7,63300.0,20.5808,20.6184,20.5243,20.5243,63300.0
2009-01-21 10:35:00,32.7,32.72,32.55,32.69,44500.0,20.5243,20.5368,20.4301,20.518,44500.0
2009-01-21 10:40:00,32.69,32.71,32.52,32.62,42400.0,20.518,20.5306,20.4113,20.4741,42400.0
2009-01-21 10:45:00,32.62,32.69,32.51,32.51,95800.0,20.4741,20.518,20.405,20.405,95800.0
2009-01-21 10:50:00,32.52,32.57,32.35,32.49,48400.0,20.4113,20.4427,20.3046,20.3925,48400.0
2009-01-21 10:55:00,32.5,32.5,32.25,32.29,80600.0,20.3988,20.3988,20.2418,20.2669,80600.0
2009-01-21 11:00:00,32.29,32.47,32.27,32.41,161600.0,20.2669,20.3799,20.2544,20.3423,161600.0
2009-01-21 11:05:00,32.42,32.62,32.42,32.52,73700.0,20.3485,20.4741,20.3485,20.4113,73700.0
2009-01-21 11:10:00,32.52,32.53,32.35,32.42,186900.0,20.4113,20.4176,20.3046,20.3485,186900.0
2009-01-21 11:15:00,32.41,32.51,32.38,32.47,183900.0,20.3423,20.405,20.3234,20.3799,183900.0
2009-01-21 11:20:00,32.47,32.63,32.47,32.56,110100.0,20.3799,20.4803,20.3799,20.4364,110100.0
2009-01-21 11:25:00,32.55,32.63,32.5,32.58,83600.0,20.4301,20.4803,20.3988,20.449,83600.0
2009-01-21 11:30:00,32.62,32.75,32.6,32.71,62800.0,20.4741,20.5557,20.4615,20.5306,62800.0
2009-01-21 11:35:00,32.72,32.81,32.61,32.65,53700.0,20.5368,20.5933,20.4678,20.4929,53700.0
2009-01-21 11:40:00,32.66,32.82,32.61,32.74,90600.0,20.4992,20.5996,20.4678,20.5494,90600.0
2009-01-21 11:45:00,32.74,32.8,32.69,32.72,76200.0,20.5494,20.5871,20.518,20.5368,76200.0
2009-01-21 11:50:00,32.72,32.89,32.72,32.81,85100.0,20.5368,20.6435,20.5368,20.5933,85100.0
2009-01-21 11:55:00,32.8,32.81,32.6,32.7,73600.0,20.5871,20.5933,20.4615,20.5243,73600.0
2009-01-21 12:00:00,32.71,32.71,32.6,32.63,67600.0,20.5306,20.5306,20.4615,20.4803,67600.0
2009-01-21 12:05:00,32.62,32.84,32.6,32.82,95800.0,20.4741,20.6122,20.4615,20.5996,95800.0
2009-01-21 12:10:00,32.82,32.88,32.75,32.75,55700.0,20.5996,20.6373,20.5557,20.5557,55700.0
2009-01-21 12:15:00,32.75,32.84,32.65,32.65,50800.0,20.5557,20.6122,20.4929,20.4929,50800.0
2009-01-21 12:20:00,32.65,32.77,32.56,32.59,45700.0,20.4929,20.5682,20.4364,20.4552,45700.0
2009-01-21 12:25:00,32.59,32.62,32.52,32.57,40600.0,20.4552,20.4741,20.4113,20.4427,40600.0
2009-01-21 12:30:00,32.58,32.73,32.53,32.7,56900.0,20.449,20.5431,20.4176,20.5243,56900.0
2009-01-21 12:35:00,32.69,32.71,32.59,32.6,32700.0,20.518,20.5306,20.4552,20.4615,32700.0
2009-01-21 12:40:00,32.59,32.64,32.5,32.53,51000.0,20.4552,20.4866,20.3988,20.4176,51000.0
2009-01-21 12:45:00,32.55,32.55,32.48,32.49,79400.0,20.4301,20.4301,20.3862,20.3925,79400.0
2009-01-21 12:50:00,32.49,32.49,32.36,32.38,56000.0,20.3925,20.3925,20.3109,20.3234,56000.0
2009-01-21 12:55:00,32.38,32.64,32.31,32.63,69100.0,20.3234,20.4866,20.2795,20.4803,69100.0
2009-01-21 13:00:00,32.62,32.69,32.54,32.64,46400.0,20.4741,20.518,20.4239,20.4866,46400.0
2009-01-21 13:05:00,32.65,32.83,32.64,32.74,41900.0,20.4929,20.6059,20.4866,20.5494,41900.0
2009-01-21 13:10:00,32.72,32.72,32.62,32.66,35000.0,20.5368,20.5368,20.4741,20.4992,35000.0
2009-01-21 13:15:00,32.65,32.68,32.57,32.61,18800.0,20.4929,20.5117,20.4427,20.4678,18800.0
2009-01-21 13:20:00,32.61,32.68,32.57,32.67,21400.0,20.4678,20.5117,20.4427,20.5055,21400.0
2009-01-21 13:25:00,32.67,32.67,32.46,32.53,70800.0,20.5055,20.5055,20.3736,20.4176,70800.0
2009-01-21 13:30:00,32.52,32.8,32.47,32.8,58400.0,20.4113,20.5871,20.3799,20.5871,58400.0
2009-01-21 13:35:00,32.76,32.92,32.75,32.9,63200.0,20.5619,20.6624,20.5557,20.6498,63200.0
2009-01-21 13:40:00,32.9,32.99,32.85,32.9,41100.0,20.6498,20.7063,20.6184,20.6498,41100.0
2009-01-21 13:45:00,32.92,33.13,32.89,33.04,72400.0,20.6624,20.7942,20.6435,20.7377,72400.0
2009-01-21 13:50:00,33.04,33.09,32.98,33.08,27800.0,20.7377,20.7691,20.7,20.7628,27800.0
2009-01-21 13:55:00,33.08,33.09,32.92,33.09,62700.0,20.7628,20.7691,20.6624,20.7691,62700.0
2009-01-21 14:00:00,33.08,33.1,32.9,32.95,61000.0,20.7628,20.7753,20.6498,20.6812,61000.0
2009-01-21 14:05:00,32.97,33.06,32.91,33.0,28200.0,20.6938,20.7502,20.6561,20.7126,28200.0
2009-01-21 14:10:00,33.0,33.19,32.99,33.17,53800.0,20.7126,20.8318,20.7063,20.8193,53800.0
2009-01-21 14:15:00,33.16,33.21,33.08,33.16,52900.0,20.813,20.8444,20.7628,20.813,52900.0
2009-01-21 14:20:00,33.17,33.24,33.07,33.13,29800.0,20.8193,20.8632,20.7565,20.7942,29800.0
2009-01-21 14:25:00,33.13,33.21,33.09,33.17,34900.0,20.7942,20.8444,20.7691,20.8193,34900.0
2009-01-21 14:30:00,33.17,33.47,33.17,33.47,80500.0,20.8193,21.0076,20.8193,21.0076,80500.0
2009-01-21 14:35:00,33.46,33.52,33.42,33.44,108000.0,21.0013,21.039,20.9762,20.9887,108000.0
2009-01-21 14:40:00,33.43,33.51,33.39,33.41,80500.0,20.9825,21.0327,20.9574,20.9699,80500.0
2009-01-21 14:45:00,33.41,33.53,33.4,33.4,72500.0,20.9699,21.0452,20.9636,20.9636,72500.0
2009-01-21 14:50:00,33.4,33.52,33.37,33.42,70800.0,20.9636,21.039,20.9448,20.9762,70800.0
2009-01-21 14:55:00,33.43,33.62,33.42,33.58,90000.0,20.9825,21.1017,20.9762,21.0766,90000.0
2009-01-21 15:00:00,33.59,33.69,33.57,33.6,136800.0,21.0829,21.1457,21.0703,21.0892,136800.0
2009-01-21 15:05:00,33.6,33.78,33.6,33.75,115600.0,21.0892,21.2022,21.0892,21.1833,115600.0
2009-01-21 15:10:00,33.75,33.78,33.63,33.66,100000.0,21.1833,21.2022,21.108,21.1268,100000.0
2009-01-21 15:15:00,33.65,33.77,33.61,33.69,101500.0,21.1206,21.1959,21.0955,21.1457,101500.0
2009-01-21 15:20:00,33.68,33.74,33.51,33.54,113400.0,21.1394,21.177,21.0327,21.0515,113400.0
2009-01-21 15:25:00,33.53,33.54,33.41,33.48,89800.0,21.0452,21.0515,20.9699,21.0139,89800.0
2009-01-21 15:30:00,33.48,33.53,33.4,33.51,122800.0,21.0139,21.0452,20.9636,21.0327,122800.0
2009-01-21 15:35:00,33.5,33.68,33.5,33.62,166000.0,21.0264,21.1394,21.0264,21.1017,166000.0
2009-01-21 15:40:00,33.61,33.74,33.6,33.7,216600.0,21.0955,21.177,21.0892,21.1519,216600.0
2009-01-21 15:45:00,33.7,33.75,33.62,33.62,178700.0,21.1519,21.1833,21.1017,21.1017,178700.0
2009-01-21 15:50:00,33.62,33.84,33.62,33.83,229200.0,21.1017,21.2398,21.1017,21.2335,229200.0
2009-01-21 15:55:00,33.84,34.0,33.79,33.8,191000.0,21.2398,21.3402,21.2084,21.2147,191000.0
2009-01-22 09:30:00,33.3,33.55,32.72,33.09,155700.0,20.9009,21.0578,20.5368,20.7691,155700.0
2009-01-22 09:35:00,33.07,33.33,33.06,33.13,29300.0,20.7565,20.9197,20.7502,20.7942,29300.0
2009-01-22 09:40:00,33.14,33.27,33.0,33.11,36600.0,20.8005,20.882,20.7126,20.7816,36600.0
2009-01-22 09:45:00,33.09,33.09,32.75,32.75,69300.0,20.7691,20.7691,20.5557,20.5557,69300.0
2009-01-22 09:50:00,32.73,32.79,32.6,32.73,127500.0,20.5431,20.5808,20.4615,20.5431,127500.0
2009-01-22 09:55:00,32.74,32.74,32.58,32.63,55800.0,20.5494,20.5494,20.449,20.4803,55800.0
2009-01-22 10:00:00,32.64,32.89,32.61,32.68,83300.0,20.4866,20.6435,20.4678,20.5117,83300.0
2009-01-22 10:05:00,32.69,32.83,32.6,32.77,73500.0,20.518,20.6059,20.4615,20.5682,73500.0
2009-01-22 10:10:00,32.8,33.08,32.8,32.93,64600.0,20.5871,20.7628,20.5871,20.6686,64600.0
2009-01-22 10:15:00,32.94,33.12,32.83,33.12,49700.0,20.6749,20.7879,20.6059,20.7879,49700.0
2009-01-22 10:20:00,33.12,33.25,32.88,32.89,62400.0,20.7879,20.8695,20.6373,20.6435,62400.0
2009-01-22 10:25:00,32.88,32.93,32.78,32.83,59100.0,20.6373,20.6686,20.5745,20.6059,59100.0
2009-01-22 10:30:00,32.82,32.82,32.61,32.66,95900.0,20.5996,20.5996,20.4678,20.4992,95900.0
2009-01-22 10:35:00,32.66,32.7,32.6,32.64,61900.0,20.4992,20.5243,20.4615,20.4866,61900.0
2009-01-22 10:40:00,32.61,32.68,32.54,32.66,42900.0,20.4678,20.5117,20.4239,20.4992,42900.0
2009-01-22 10:45:00,32.67,32.67,32.52,32.59,65200.0,20.5055,20.5055,20.4113,20.4552,65200.0
2009-01-22 10:50:00,32.59,32.69,32.55,32.56,61900.0,20.4552,20.518,20.4301,20.4364,61900.0
2009-01-22 10:55:00,32.56,32.61,32.41,32.41,63200.0,20.4364,20.4678,20.3423,20.3423,63200.0
2009-01-22 11:00:00,32.41,32.45,32.34,32.4,77700.0,20.3423,20.3674,20.2983,20.336,77700.0
2009-01-22 11:05:00,32.37,32.4,32.33,32.36,81900.0,20.3172,20.336,20.2921,20.3109,81900.0
2009-01-22 11:10:00,32.36,32.37,32.31,32.36,60700.0,20.3109,20.3172,20.2795,20.3109,60700.0
2009-01-22 11:15:00,32.37,32.44,32.35,32.38,73800.0,20.3172,20.3611,20.3046,20.3234,73800.0
2009-01-22 11:20:00,32.37,32.46,32.29,32.46,69900.0,20.3172,20.3736,20.2669,20.3736,69900.0
2009-01-22 11:25:00,32.46,32.53,32.44,32.49,90400.0,20.3736,20.4176,20.3611,20.3925,90400.0
2009-01-22 11:30:00,32.49,32.5,32.41,32.5,95900.0,20.3925,20.3988,20.3423,20.3988,95900.0
2009-01-22 11:35:00,32.49,32.53,32.3,32.36,122100.0,20.3925,20.4176,20.2732,20.3109,122100.0
2009-01-22 11:40:00,32.36,32.5,32.32,32.45,118300.0,20.3109,20.3988,20.2858,20.3674,118300.0
2009-01-22 11:45:00,32.46,32.51,32.42,32.43,69600.0,20.3736,20.405,20.3485,20.3548,69600.0
2009-01-22 11:50:00,32.43,32.49,32.38,32.45,45100.0,20.3548,20.3925,20.3234,20.3674,45100.0
2009-01-22 11:55:00,32.46,32.48,32.29,32.33,87300.0,20.3736,20.3862,20.2669,20.2921,87300.0
2009-01-22 12:00:00,32.32,32.39,32.26,32.27,57100.0,20.2858,20.3297,20.2481,20.2544,57100.0
2009-01-22 12:05:00,32.26,32.32,32.19,32.2,99700.0,20.2481,20.2858,20.2042,20.2105,99700.0
2009-01-22 12:10:00,32.2,32.24,32.13,32.23,74800.0,20.2105,20.2356,20.1665,20.2293,74800.0
2009-01-22 12:15:00,32.25,32.38,32.19,32.36,110400.0,20.2418,20.3234,20.2042,20.3109,110400.0
2009-01-22 12:20:00,32.36,32.43,32.32,32.41,69900.0,20.3109,20.3548,20.2858,20.3423,69900.0
2009-01-22 12:25:00,32.39,32.66,32.34,32.64,102200.0,20.3297,20.4992,20.2983,20.4866,102200.0
2009-01-22 12:30:00,32.63,32.63,32.51,32.52,94900.0,20.4803,20.4803,20.405,20.4113,94900.0
2009-01-22 12:35:00,32.52,32.59,32.46,32.48,65600.0,20.4113,20.4552,20.3736,20.3862,65600.0
2009-01-22 12:40:00,32.5,32.52,32.4,32.4,57900.0,20.3988,20.4113,20.336,20.336,57900.0
2009-01-22 12:45:00,32.39,32.66,32.38,32.64,55900.0,20.3297,20.4992,20.3234,20.4866,55900.0
2009-01-22 12:50:00,32.64,32.7,32.61,32.64,88000.0,20.4866,20.5243,20.4678,20.4866,88000.0
2009-01-22 12:55:00,32.61,32.67,32.5,32.51,69100.0,20.4678,20.5055,20.3988,20.405,69100.0
2009-01-22 13:00:00,32.51,32.64,32.5,32.64,96200.0,20.405,20.4866,20.3988,20.4866,96200.0
2009-01-22 13:05:00,32.64,32.65,32.53,32.53,84700.0,20.4866,20.4929,20.4176,20.4176,84700.0
2009-01-22 13:10:00,32.52,32.55,32.41,32.54,82500.0,20.4113,20.4301,20.3423,20.4239,82500.0
2009-01-22 13:15:00,32.54,32.77,32.51,32.72,55100.0,20.4239,20.5682,20.405,20.5368,55100.0
2009-01-22 13:20:00,32.73,32.75,32.51,32.59,47300.0,20.5431,20.5557,20.405,20.4552,47300.0
2009-01-22 13:25:00,32.59,32.77,32.56,32.58,58100.0,20.4552,20.5682,20.4364,20.449,58100.0
2009-01-22 13:30:00,32.58,32.59,32.5,32.52,39000.0,20.449,20.4552,20.3988,20.4113,39000.0
2009-01-22 13:35:00,32.52,32.7,32.51,32.61,31200.0,20.4113,20.5243,20.405,20.4678,31200.0
2009-01-22 13:40:00,32.59,32.77,32.57,32.57,43200.0,20.4552,20.5682,20.4427,20.4427,43200.0
2009-01-22 13:45:00,32.57,32.92,32.53,32.89,48200.0,20.4427,20.6624,20.4176,20.6435,48200.0
2009-01-22 13:50:00,32.88,33.06,32.86,33.01,61800.0,20.6373,20.7502,20.6247,20.7189,61800.0
2009-01-22 13:55:00,33.02,33.08,32.85,33.08,71900.0,20.7251,20.7628,20.6184,20.7628,71900.0
2009-01-22 14:00:00,33.06,33.33,33.02,33.29,87500.0,20.7502,20.9197,20.7251,20.8946,87500.0
2009-01-22 14:05:00,33.29,33.43,33.23,33.35,79000.0,20.8946,20.9825,20.8569,20.9323,79000.0
2009-01-22 14:10:00,33.33,33.44,33.29,33.4,67400.0,20.9197,20.9887,20.8946,20.9636,67400.0
2009-01-22 14:15:00,33.4,33.56,33.3,33.5,72600.0,20.9636,21.0641,20.9009,21.0264,72600.0
2009-01-22 14:20:00,33.5,33.58,33.3,33.4,59800.0,21.0264,21.0766,20.9009,20.9636,59800.0
2009-01-22 14:25:00,33.4,33.46,33.25,33.36,43900.0,20.9636,21.0013,20.8695,20.9385,43900.0
2009-01-22 14:30:00,33.35,33.38,33.14,33.22,56900.0,20.9323,20.9511,20.8005,20.8507,56900.0
2009-01-22 14:35:00,33.22,33.47,33.19,33.39,56000.0,20.8507,21.0076,20.8318,20.9574,56000.0
2009-01-22 14:40:00,33.39,33.46,33.25,33.25,56200.0,20.9574,21.0013,20.8695,20.8695,56200.0
2009-01-22 14:45:00,33.24,33.25,32.9,32.92,82100.0,20.8632,20.8695,20.6498,20.6624,82100.0
2009-01-22 14:50:00,32.92,33.05,32.87,32.96,88000.0,20.6624,20.744,20.631,20.6875,88000.0
2009-01-22 14:55:00,32.95,33.14,32.92,33.08,48600.0,20.6812,20.8005,20.6624,20.7628,48600.0
2009-01-22 15:00:00,33.13,33.15,32.67,32.69,58600.0,20.7942,20.8067,20.5055,20.518,58600.0
2009-01-22 15:05:00,32.68,32.78,32.6,32.65,55300.0,20.5117,20.5745,20.4615,20.4929,55300.0
2009-01-22 15:10:00,32.65,32.8,32.56,32.76,76300.0,20.4929,20.5871,20.4364,20.5619,76300.0
2009-01-22 15:15:00,32.77,32.78,32.52,32.58,87500.0,20.5682,20.5745,20.4113,20.449,87500.0
2009-01-22 15:20:00,32.59,32.77,32.51,32.73,91000.0,20.4552,20.5682,20.405,20.5431,91000.0
2009-01-22 15:25:00,32.74,32.85,32.69,32.82,123500.0,20.5494,20.6184,20.518,20.5996,123500.0
2009-01-22 15:30:00,32.82,32.86,32.67,32.7,140200.0,20.5996,20.6247,20.5055,20.5243,140200.0
2009-01-22 15:35:00,32.69,32.74,32.61,32.68,124800.0,20.518,20.5494,20.4678,20.5117,124800.0
2009-01-22 15:40:00,32.68,33.12,32.68,33.0,125200.0,20.5117,20.7879,20.5117,20.7126,125200.0
2009-01-22 15:45:00,33.0,33.25,33.0,33.24,150400.0,20.7126,20.8695,20.7126,20.8632,150400.0
2009-01-22 15:50:00,33.23,33.23,32.91,32.94,148200.0,20.8569,20.8569,20.6561,20.6749,148200.0
2009-01-22 15:55:00,32.94,32.98,32.91,32.92,133600.0,20.6749,20.7,20.6561,20.6624,133600.0
2009-01-23 09:30:00,32.51,32.52,32.0,32.02,78300.0,20.405,20.4113,20.0849,20.0975,78300.0
2009-01-23 09:35:00,32.01,32.33,32.0,32.26,67700.0,20.0912,20.2921,20.0849,20.2481,67700.0
2009-01-23 09:40:00,32.26,32.41,32.22,32.3,52500.0,20.2481,20.3423,20.223,20.2732,52500.0
2009-01-23 09:45:00,32.3,32.47,32.29,32.41,66200.0,20.2732,20.3799,20.2669,20.3423,66200.0
2009-01-23 09:50:00,32.42,32.64,32.29,32.6,51000.0,20.3485,20.4866,20.2669,20.4615,51000.0
2009-01-23 09:55:00,32.6,32.69,32.58,32.67,59400.0,20.4615,20.518,20.449,20.5055,59400.0
2009-01-23 10:00:00,32.67,32.91,32.64,32.91,80600.0,20.5055,20.6561,20.4866,20.6561,80600.0
2009-01-23 10:05:00,32.91,32.91,32.7,32.74,61800.0,20.6561,20.6561,20.5243,20.5494,61800.0
2009-01-23 10:10:00,32.75,32.8,32.62,32.66,40500.0,20.5557,20.5871,20.4741,20.4992,40500.0
2009-01-23 10:15:00,32.69,32.75,32.6,32.7,65000.0,20.518,20.5557,20.4615,20.5243,65000.0
2009-01-23 10:20:00,32.7,32.92,32.58,32.9,60200.0,20.5243,20.6624,20.449,20.6498,60200.0
2009-01-23 10:25:00,32.9,33.01,32.89,33.0,90800.0,20.6498,20.7189,20.6435,20.7126,90800.0
2009-01-23 10:30:00,33.0,33.03,32.76,32.76,70300.0,20.7126,20.7314,20.5619,20.5619,70300.0
2009-01-23 10:35:00,32.74,32.83,32.67,32.67,53600.0,20.5494,20.6059,20.5055,20.5055,53600.0
2009-01-23 10:40:00,32.67,32.68,32.44,32.45,81100.0,20.5055,20.5117,20.3611,20.3674,81100.0
2009-01-23 10:45:00,32.44,32.44,32.33,32.38,71400.0,20.3611,20.3611,20.2921,20.3234,71400.0
2009-01-23 10:50:00,32.38,32.42,32.34,32.4,75500.0,20.3234,20.3485,20.2983,20.336,75500.0
2009-01-23 10:55:00,32.41,32.51,32.39,32.39,43100.0,20.3423,20.405,20.3297,20.3297,43100.0
2009-01-23 11:00:00,32.4,32.76,32.38,32.69,76600.0,20.336,20.5619,20.3234,20.518,76600.0
2009-01-23 11:05:00,32.69,32.72,32.55,32.59,48000.0,20.518,20.5368,20.4301,20.4552,48000.0
2009-01-23 11:10:00,32.6,32.81,32.52,32.81,44000.0,20.4615,20.5933,20.4113,20.5933,44000.0
2009-01-23 11:15:00,32.81,32.96,32.8,32.83,41100.0,20.5933,20.6875,20.5871,20.6059,41100.0
2009-01-23 11:20:00,32.84,32.98,32.79,32.79,42900.0,20.6122,20.7,20.5808,20.5808,42900.0
2009-01-23 11:25:00,32.78,32.82,32.75,32.79,19800.0,20.5745,20.5996,20.5557,20.5808,19800.0
2009-01-23 11:30:00,32.79,32.85,32.69,32.74,31000.0,20.5808,20.6184,20.518,20.5494,31000.0
2009-01-23 11:35:00,32.74,32.82,32.7,32.77,42800.0,20.5494,20.5996,20.5243,20.5682,42800.0
2009-01-23 11:40:00,32.79,32.92,32.76,32.81,36100.0,20.5808,20.6624,20.5619,20.5933,36100.0
2009-01-23 11:45:00,32.8,32.8,32.6,32.67,37200.0,20.5871,20.5871,20.4615,20.5055,37200.0
2009-01-23 11:50:00,32.68,32.75,32.59,32.72,36900.0,20.5117,20.5557,20.4552,20.5368,36900.0
2009-01-23 11:55:00,32.72,32.72,32.46,32.55,124700.0,20.5368,20.5368,20.3736,20.4301,124700.0
2009-01-23 12:00:00,32.54,32.58,32.47,32.55,37300.0,20.4239,20.449,20.3799,20.4301,37300.0
2009-01-23 12:05:00,32.56,32.65,32.53,32.57,24200.0,20.4364,20.4929,20.4176,20.4427,24200.0
2009-01-23 12:10:00,32.58,32.77,32.58,32.72,30000.0,20.449,20.5682,20.449,20.5368,30000.0
2009-01-23 12:15:00,32.74,32.79,32.7,32.73,25300.0,20.5494,20.5808,20.5243,20.5431,25300.0
2009-01-23 12:20:00,32.71,33.01,32.7,32.9,50700.0,20.5306,20.7189,20.5243,20.6498,50700.0
2009-01-23 12:25:00,32.91,32.95,32.82,32.89,35900.0,20.6561,20.6812,20.5996,20.6435,35900.0
2009-01-23 12:30:00,32.89,32.9,32.72,32.74,21300.0,20.6435,20.6498,20.5368,20.5494,21300.0
2009-01-23 12:35:00,32.76,32.76,32.57,32.57,27900.0,20.5619,20.5619,20.4427,20.4427,27900.0
2009-01-23 12:40:00,32.58,32.66,32.57,32.65,33100.0,20.449,20.4992,20.4427,20.4929,33100.0
2009-01-23 12:45:00,32.65,32.88,32.61,32.82,72000.0,20.4929,20.6373,20.4678,20.5996,72000.0
2009-01-23 12:50:00,32.81,32.89,32.67,32.68,39500.0,20.5933,20.6435,20.5055,20.5117,39500.0
2009-01-23 12:55:00,32.67,32.8,32.57,32.68,54200.0,20.5055,20.5871,20.4427,20.5117,54200.0
2009-01-23 13:00:00,32.68,32.78,32.57,32.75,89000.0,20.5117,20.5745,20.4427,20.5557,89000.0
2009-01-23 13:05:00,32.74,32.78,32.6,32.69,38400.0,20.5494,20.5745,20.4615,20.518,38400.0
2009-01-23 13:10:00,32.72,32.98,32.67,32.92,59000.0,20.5368,20.7,20.5055,20.6624,59000.0
2009-01-23 13:15:00,32.91,33.19,32.87,33.18,64400.0,20.6561,20.8318,20.631,20.8256,64400.0
2009-01-23 13:20:00,33.16,33.19,33.02,33.11,45800.0,20.813,20.8318,20.7251,20.7816,45800.0
2009-01-23 13:25:00,33.1,33.16,32.97,32.98,76700.0,20.7753,20.813,20.6938,20.7,76700.0
2009-01-23 13:30:00,32.97,33.13,32.95,33.11,89600.0,20.6938,20.7942,20.6812,20.7816,89600.0
2009-01-23 13:35:00,33.1,33.16,33.0,33.02,56000.0,20.7753,20.813,20.7126,20.7251,56000.0
2009-01-23 13:40:00,33.04,33.16,33.02,33.16,53000.0,20.7377,20.813,20.7251,20.813,53000.0
2009-01-23 13:45:00,33.17,33.25,33.08,33.22,27700.0,20.8193,20.8695,20.7628,20.8507,27700.0
2009-01-23 13:50:00,33.22,33.22,33.06,33.12,32900.0,20.8507,20.8507,20.7502,20.7879,32900.0
2009-01-23 13:55:00,33.12,33.38,33.06,33.38,55200.0,20.7879,20.9511,20.7502,20.9511,55200.0
2009-01-23 14:00:00,33.4,33.42,33.27,33.28,55300.0,20.9636,20.9762,20.882,20.8883,55300.0
2009-01-23 14:05:00,33.28,33.32,33.23,33.24,38700.0,20.8883,20.9134,20.8569,20.8632,38700.0
2009-01-23 14:10:00,33.24,33.24,33.06,33.1,44700.0,20.8632,20.8632,20.7502,20.7753,44700.0
2009-01-23 14:15:00,33.1,33.12,33.01,33.06,34400.0,20.7753,20.7879,20.7189,20.7502,34400.0
2009-01-23 14:20:00,33.05,33.2,33.01,33.18,74100.0,20.744,20.8381,20.7189,20.8256,74100.0
2009-01-23 14:25:00,33.19,33.22,33.09,33.09,41200.0,20.8318,20.8507,20.7691,20.7691,41200.0
2009-01-23 14:30:00,33.1,33.13,32.83,32.84,36300.0,20.7753,20.7942,20.6059,20.6122,36300.0
2009-01-23 14:35:00,32.84,32.94,32.84,32.94,27600.0,20.6122,20.6749,20.6122,20.6749,27600.0
2009-01-23 14:40:00,32.94,32.95,32.84,32.84,93000.0,20.6749,20.6812,20.6122,20.6122,93000.0
2009-01-23 14:45:00,32.83,33.03,32.79,32.91,53300.0,20.6059,20.7314,20.5808,20.6561,53300.0
2009-01-23 14:50:00,32.91,32.94,32.73,32.75,129200.0,20.6561,20.6749,20.5431,20.5557,129200.0
2009-01-23 14:55:00,32.75,32.75,32.56,32.6,48300.0,20.5557,20.5557,20.4364,20.4615,48300.0
2009-01-23 15:00:00,32.6,32.75,32.52,32.71,59400.0,20.4615,20.5557,20.4113,20.5306,59400.0
2009-01-23 15:05:00,32.71,32.77,32.56,32.6,57700.0,20.5306,20.5682,20.4364,20.4615,57700.0
2009-01-23 15:10:00,32.6,32.66,32.51,32.59,103900.0,20.4615,20.4992,20.405,20.4552,103900.0
2009-01-23 15:15:00,32.58,32.74,32.51,32.69,89100.0,20.449,20.5494,20.405,20.518,89100.0
2009-01-23 15:20:00,32.71,32.9,32.67,32.87,84100.0,20.5306,20.6498,20.5055,20.631,84100.0
2009-01-23 15:25:00,32.85,32.89,32.68,32.69,75100.0,20.6184,20.6435,20.5117,20.518,75100.0
2009-01-23 15:30:00,32.68,32.75,32.61,32.73,56100.0,20.5117,20.5557,20.4678,20.5431,56100.0
2009-01-23 15:35:00,32.72,32.87,32.71,32.83,88800.0,20.5368,20.631,20.5306,20.6059,88800.0
2009-01-23 15:40:00,32.84,32.88,32.69,32.71,115900.0,20.6122,20.6373,20.518,20.5306,115900.0
2009-01-23 15:45:00,32.73,32.79,32.66,32.79,91400.0,20.5431,20.5808,20.4992,20.5808,91400.0
2009-01-23 15:50:00,32.8,32.94,32.79,32.86,96700.0,20.5871,20.6749,20.5808,20.6247,96700.0
2009-01-23 15:55:00,32.88,32.91,32.75,32.76,111100.0,20.6373,20.6561,20.5557,20.5619,111100.0
2009-01-26 09:30:00,32.69,33.3,32.69,33.3,99400.0,20.518,20.9009,20.518,20.9009,99400.0
2009-01-26 09:35:00,33.26,33.3,32.88,33.13,116200.0,20.8758,20.9009,20.6373,20.7942,116200.0
2009-01-26 09:40:00,33.16,33.52,33.11,33.43,85200.0,20.813,21.039,20.7816,20.9825,85200.0
2009-01-26 09:45:00,33.42,33.5,33.28,33.35,51600.0,20.9762,21.0264,20.8883,20.9323,51600.0
2009-01-26 09:50:00,33.33,33.41,33.31,33.35,48800.0,20.9197,20.9699,20.9072,20.9323,48800.0
2009-01-26 09:55:00,33.35,33.58,33.3,33.55,74300.0,20.9323,21.0766,20.9009,21.0578,74300.0
2009-01-26 10:00:00,33.57,34.13,33.56,33.75,205400.0,21.0703,21.4218,21.0641,21.1833,205400.0
2009-01-26 10:05:00,33.74,33.92,33.61,33.73,66100.0,21.177,21.29,21.0955,21.1708,66100.0
2009-01-26 10:10:00,33.74,33.8,33.64,33.73,64000.0,21.177,21.2147,21.1143,21.1708,64000.0
2009-01-26 10:15:00,33.7,33.77,33.54,33.57,25000.0,21.1519,21.1959,21.0515,21.0703,25000.0
2009-01-26 10:20:00,33.56,33.74,33.55,33.7,55100.0,21.0641,21.177,21.0578,21.1519,55100.0
2009-01-26 10:25:00,33.71,33.73,33.64,33.66,36700.0,21.1582,21.1708,21.1143,21.1268,36700.0
2009-01-26 10:30:00,33.65,33.71,33.59,33.67,45900.0,21.1206,21.1582,21.0829,21.1331,45900.0
2009-01-26 10:35:00,33.67,33.67,33.29,33.29,83800.0,21.1331,21.1331,20.8946,20.8946,83800.0
2009-01-26 10:40:00,33.29,33.32,33.21,33.26,105400.0,20.8946,20.9134,20.8444,20.8758,105400.0
2009-01-26 10:45:00,33.26,33.52,33.26,33.49,57400.0,20.8758,21.039,20.8758,21.0201,57400.0
2009-01-26 10:50:00,33.49,33.52,33.43,33.44,20400.0,21.0201,21.039,20.9825,20.9887,20400.0
2009-01-26 10:55:00,33.44,33.52,33.41,33.5,20800.0,20.9887,21.039,20.9699,21.0264,20800.0
2009-01-26 11:00:00,33.5,33.57,33.47,33.47,39500.0,21.0264,21.0703,21.0076,21.0076,39500.0
2009-01-26 11:05:00,33.45,33.49,33.33,33.37,39000.0,20.995,21.0201,20.9197,20.9448,39000.0
2009-01-26 11:10:00,33.38,33.43,33.34,33.39,23300.0,20.9511,20.9825,20.926,20.9574,23300.0
2009-01-26 11:15:00,33.41,33.47,33.24,33.28,35300.0,20.9699,21.0076,20.8632,20.8883,35300.0
2009-01-26 11:20:00,33.27,33.27,33.19,33.2,34700.0,20.882,20.882,20.8318,20.8381,34700.0
2009-01-26 11:25:00,33.2,33.28,33.16,33.26,45900.0,20.8381,20.8883,20.813,20.8758,45900.0
2009-01-26 11:30:00,33.27,33.27,33.13,33.17,71000.0,20.882,20.882,20.7942,20.8193,71000.0
2009-01-26 11:35:00,33.16,33.24,33.15,33.22,25000.0,20.813,20.8632,20.8067,20.8507,25000.0
2009-01-26 11:40:00,33.22,33.22,33.09,33.19,38100.0,20.8507,20.8507,20.7691,20.8318,38100.0
2009-01-26 11:45:00,33.19,33.28,33.01,33.01,42000.0,20.8318,20.8883,20.7189,20.7189,42000.0
2009-01-26 11:50:00,33.02,33.03,32.93,33.0,65700.0,20.7251,20.7314,20.6686,20.7126,65700.0
2009-01-26 11:55:00,33.0,33.02,32.9,32.95,63400.0,20.7126,20.7251,20.6498,20.6812,63400.0
2009-01-26 12:00:00,32.95,33.08,32.93,33.01,41900.0,20.6812,20.7628,20.6686,20.7189,41900.0
2009-01-26 12:05:00,33.0,33.02,32.94,33.0,25100.0,20.7126,20.7251,20.6749,20.7126,25100.0
2009-01-26 12:10:00,33.0,33.0,32.83,32.89,54100.0,20.7126,20.7126,20.6059,20.6435,54100.0
2009-01-26 12:15:00,32.89,32.9,32.81,32.87,37300.0,20.6435,20.6498,20.5933,20.631,37300.0
2009-01-26 12:20:00,32.88,33.11,32.88,33.07,35500.0,20.6373,20.7816,20.6373,20.7565,35500.0
2009-01-26 12:25:00,33.08,33.11,33.05,33.08,19700.0,20.7628,20.7816,20.744,20.7628,19700.0
2009-01-26 12:30:00,33.08,33.17,33.05,33.05,24900.0,20.7628,20.8193,20.744,20.744,24900.0
2009-01-26 12:35:00,33.06,33.06,32.95,32.98,25300.0,20.7502,20.7502,20.6812,20.7,25300.0
2009-01-26 12:40:00,33.0,33.05,32.96,33.04,13600.0,20.7126,20.744,20.6875,20.7377,13600.0
2009-01-26 12:45:00,33.04,33.19,33.02,33.16,69400.0,20.7377,20.8318,20.7251,20.813,69400.0
2009-01-26 12:50:00,33.15,33.31,33.12,33.29,37500.0,20.8067,20.9072,20.7879,20.8946,37500.0
2009-01-26 12:55:00,33.29,33.29,33.09,33.13,44800.0,20.8946,20.8946,20.7691,20.7942,44800.0
2009-01-26 13:00:00,33.11,33.25,33.11,33.2,25900.0,20.7816,20.8695,20.7816,20.8381,25900.0
2009-01-26 13:05:00,33.2,33.21,32.94,33.06,37800.0,20.8381,20.8444,20.6749,20.7502,37800.0
2009-01-26 13:10:00,33.08,33.13,33.0,33.07,30200.0,20.7628,20.7942,20.7126,20.7565,30200.0
2009-01-26 13:15:00,33.07,33.2,33.07,33.15,26100.0,20.7565,20.8381,20.7565,20.8067,26100.0
2009-01-26 13:20:00,33.15,33.18,33.0,33.17,40500.0,20.8067,20.8256,20.7126,20.8193,40500.0
2009-01-26 13:25:00,33.16,33.22,33.08,33.16,43800.0,20.813,20.8507,20.7628,20.813,43800.0
2009-01-26 13:30:00,33.15,33.15,32.85,32.85,51500.0,20.8067,20.8067,20.6184,20.6184,51500.0
2009-01-26 13:35:00,32.85,32.94,32.85,32.92,33300.0,20.6184,20.6749,20.6184,20.6624,33300.0
2009-01-26 13:40:00,32.92,33.08,32.92,33.08,19700.0,20.6624,20.7628,20.6624,20.7628,19700.0
2009-01-26 13:45:00,33.08,33.08,32.88,32.88,48700.0,20.7628,20.7628,20.6373,20.6373,48700.0
2009-01-26 13:50:00,32.87,32.89,32.65,32.67,54500.0,20.631,20.6435,20.4929,20.5055,54500.0
2009-01-26 13:55:00,32.66,32.68,32.59,32.64,57800.0,20.4992,20.5117,20.4552,20.4866,57800.0
2009-01-26 14:00:00,32.64,32.65,32.47,32.52,41900.0,20.4866,20.4929,20.3799,20.4113,41900.0
2009-01-26 14:05:00,32.5,32.53,32.38,32.45,32700.0,20.3988,20.4176,20.3234,20.3674,32700.0
2009-01-26 14:10:00,32.45,32.48,32.34,32.38,37800.0,20.3674,20.3862,20.2983,20.3234,37800.0
2009-01-26 14:15:00,32.37,32.41,32.31,32.4,37700.0,20.3172,20.3423,20.2795,20.336,37700.0
2009-01-26 14:20:00,32.4,32.5,32.34,32.41,47200.0,20.336,20.3988,20.2983,20.3423,47200.0
2009-01-26 14:25:00,32.43,32.49,32.35,32.42,38600.0,20.3548,20.3925,20.3046,20.3485,38600.0
2009-01-26 14:30:00,32.44,32.55,32.4,32.55,43800.0,20.3611,20.4301,20.336,20.4301,43800.0
2009-01-26 14:35:00,32.55,32.63,32.51,32.51,60300.0,20.4301,20.4803,20.405,20.405,60300.0
2009-01-26 14:40:00,32.51,32.6,32.42,32.45,47700.0,20.405,20.4615,20.3485,20.3674,47700.0
2009-01-26 14:45:00,32.45,32.68,32.39,32.65,60100.0,20.3674,20.5117,20.3297,20.4929,60100.0
2009-01-26 14:50:00,32.64,32.74,32.63,32.71,43500.0,20.4866,20.5494,20.4803,20.5306,43500.0
2009-01-26 14:55:00,32.7,32.81,32.61,32.76,63200.0,20.5243,20.5933,20.4678,20.5619,63200.0
2009-01-26 15:00:00,32.75,32.91,32.75,32.84,76300.0,20.5557,20.6561,20.5557,20.6122,76300.0
2009-01-26 15:05:00,32.84,33.05,32.81,33.03,47700.0,20.6122,20.744,20.5933,20.7314,47700.0
2009-01-26 15:10:00,33.03,33.1,32.8,32.86,68500.0,20.7314,20.7753,20.5871,20.6247,68500.0
2009-01-26 15:15:00,32.87,32.87,32.72,32.87,63300.0,20.631,20.631,20.5368,20.631,63300.0
2009-01-26 15:20:00,32.85,33.02,32.82,32.95,83700.0,20.6184,20.7251,20.5996,20.6812,83700.0
2009-01-26 15:25:00,32.95,33.09,32.93,32.97,112100.0,20.6812,20.7691,20.6686,20.6938,112100.0
2009-01-26 15:30:00,32.97,33.0,32.83,32.9,79500.0,20.6938,20.7126,20.6059,20.6498,79500.0
2009-01-26 15:35:00,32.9,33.01,32.74,32.74,131900.0,20.6498,20.7189,20.5494,20.5494,131900.0
2009-01-26 15:40:00,32.74,32.82,32.54,32.68,87100.0,20.5494,20.5996,20.4239,20.5117,87100.0
2009-01-26 15:45:00,32.69,32.82,32.58,32.75,96200.0,20.518,20.5996,20.449,20.5557,96200.0
2009-01-26 15:50:00,32.77,32.9,32.71,32.84,102700.0,20.5682,20.6498,20.5306,20.6122,102700.0
2009-01-26 15:55:00,32.83,32.89,32.73,32.8,114600.0,20.6059,20.6435,20.5431,20.5871,114600.0
2009-01-27 09:30:00,33.01,33.29,33.01,33.17,59100.0,20.7189,20.8946,20.7189,20.8193,59100.0
2009-01-27 09:35:00,33.17,33.66,33.15,33.66,53300.0,20.8193,21.1268,20.8067,21.1268,53300.0
2009-01-27 09:40:00,33.66,33.79,33.54,33.76,78000.0,21.1268,21.2084,21.0515,21.1896,78000.0
2009-01-27 09:45:00,33.78,33.84,33.68,33.69,61000.0,21.2022,21.2398,21.1394,21.1457,61000.0
2009-01-27 09:50:00,33.72,33.9,33.61,33.9,68200.0,21.1645,21.2775,21.0955,21.2775,68200.0
2009-01-27 09:55:00,33.89,34.04,33.82,33.85,78600.0,21.2712,21.3653,21.2273,21.2461,78600.0
2009-01-27 10:00:00,33.84,33.91,33.61,33.78,65700.0,21.2398,21.2837,21.0955,21.2022,65700.0
2009-01-27 10:05:00,33.77,33.78,33.44,33.53,82400.0,21.1959,21.2022,20.9887,21.0452,82400.0
2009-01-27 10:10:00,33.53,33.55,33.34,33.45,54200.0,21.0452,21.0578,20.926,20.995,54200.0
2009-01-27 10:15:00,33.44,33.69,33.41,33.69,51900.0,20.9887,21.1457,20.9699,21.1457,51900.0
2009-01-27 10:20:00,33.68,33.84,33.65,33.79,49800.0,21.1394,21.2398,21.1206,21.2084,49800.0
2009-01-27 10:25:00,33.79,33.84,33.51,33.61,89300.0,21.2084,21.2398,21.0327,21.0955,89300.0
2009-01-27 10:30:00,33.61,33.64,33.45,33.6,59200.0,21.0955,21.1143,20.995,21.0892,59200.0
2009-01-27 10:35:00,33.59,33.64,33.54,33.54,64200.0,21.0829,21.1143,21.0515,21.0515,64200.0
2009-01-27 10:40:00,33.54,33.62,33.48,33.48,64600.0,21.0515,21.1017,21.0139,21.0139,64600.0
2009-01-27 10:45:00,33.49,33.49,33.33,33.39,92700.0,21.0201,21.0201,20.9197,20.9574,92700.0
2009-01-27 10:50:00,33.39,33.52,33.35,33.52,50600.0,20.9574,21.039,20.9323,21.039,50600.0
2009-01-27 10:55:00,33.52,33.62,33.47,33.57,87400.0,21.039,21.1017,21.0076,21.0703,87400.0
2009-01-27 11:00:00,33.57,33.59,33.5,33.51,25700.0,21.0703,21.0829,21.0264,21.0327,25700.0
2009-01-27 11:05:00,33.51,33.76,33.5,33.75,52700.0,21.0327,21.1896,21.0264,21.1833,52700.0
2009-01-27 11:10:00,33.76,33.83,33.73,33.77,63500.0,21.1896,21.2335,21.1708,21.1959,63500.0
2009-01-27 11:15:00,33.76,34.01,33.76,34.0,64100.0,21.1896,21.3465,21.1896,21.3402,64100.0
2009-01-27 11:20:00,34.0,34.04,33.95,33.95,75600.0,21.3402,21.3653,21.3089,21.3089,75600.0
2009-01-27 11:25:00,33.96,34.01,33.88,33.95,37700.0,21.3151,21.3465,21.2649,21.3089,37700.0
2009-01-27 11:30:00,33.94,34.02,33.82,33.82,32800.0,21.3026,21.3528,21.2273,21.2273,32800.0
2009-01-27 11:35:00,33.82,33.88,33.81,33.83,22800.0,21.2273,21.2649,21.221,21.2335,22800.0
2009-01-27 11:40:00,33.83,33.83,33.68,33.69,36500.0,21.2335,21.2335,21.1394,21.1457,36500.0
2009-01-27 11:45:00,33.69,33.81,33.69,33.76,47800.0,21.1457,21.221,21.1457,21.1896,47800.0
2009-01-27 11:50:00,33.74,33.8,33.7,33.78,23900.0,21.177,21.2147,21.1519,21.2022,23900.0
2009-01-27 11:55:00,33.79,33.79,33.6,33.61,28900.0,21.2084,21.2084,21.0892,21.0955,28900.0
2009-01-27 12:00:00,33.61,33.64,33.5,33.61,56400.0,21.0955,21.1143,21.0264,21.0955,56400.0
2009-01-27 12:05:00,33.62,33.72,33.61,33.7,28500.0,21.1017,21.1645,21.0955,21.1519,28500.0
2009-01-27 12:10:00,33.71,33.81,33.68,33.71,58500.0,21.1582,21.221,21.1394,21.1582,58500.0
2009-01-27 12:15:00,33.71,33.78,33.66,33.78,35400.0,21.1582,21.2022,21.1268,21.2022,35400.0
2009-01-27 12:20:00,33.78,33.8,33.71,33.71,34400.0,21.2022,21.2147,21.1582,21.1582,34400.0
2009-01-27 12:25:00,33.7,33.95,33.69,33.9,66700.0,21.1519,21.3089,21.1457,21.2775,66700.0
2009-01-27 12:30:00,33.89,33.93,33.8,33.8,24400.0,21.2712,21.2963,21.2147,21.2147,24400.0
2009-01-27 12:35:00,33.8,33.82,33.74,33.8,30400.0,21.2147,21.2273,21.177,21.2147,30400.0
2009-01-27 12:40:00,33.82,33.89,33.75,33.8,43400.0,21.2273,21.2712,21.1833,21.2147,43400.0
2009-01-27 12:45:00,33.82,33.82,33.67,33.7,22300.0,21.2273,21.2273,21.1331,21.1519,22300.0
2009-01-27 12:50:00,33.71,33.76,33.63,33.72,20500.0,21.1582,21.1896,21.108,21.1645,20500.0
2009-01-27 12:55:00,33.74,33.85,33.73,33.76,23700.0,21.177,21.2461,21.1708,21.1896,23700.0
2009-01-27 13:00:00,33.74,33.77,33.69,33.7,27200.0,21.177,21.1959,21.1457,21.1519,27200.0
2009-01-27 13:05:00,33.7,33.7,33.54,33.6,28500.0,21.1519,21.1519,21.0515,21.0892,28500.0
2009-01-27 13:10:00,33.6,33.74,33.6,33.71,35900.0,21.0892,21.177,21.0892,21.1582,35900.0
2009-01-27 13:15:00,33.7,33.73,33.62,33.64,28900.0,21.1519,21.1708,21.1017,21.1143,28900.0
2009-01-27 13:20:00,33.64,33.83,33.62,33.83,41000.0,21.1143,21.2335,21.1017,21.2335,41000.0
2009-01-27 13:25:00,33.83,33.83,33.57,33.61,59800.0,21.2335,21.2335,21.0703,21.0955,59800.0
2009-01-27 13:30:00,33.6,33.68,33.51,33.59,49200.0,21.0892,21.1394,21.0327,21.0829,49200.0
2009-01-27 13:35:00,33.59,33.65,33.55,33.6,49600.0,21.0829,21.1206,21.0578,21.0892,49600.0
2009-01-27 13:40:00,33.6,33.8,33.6,33.74,42800.0,21.0892,21.2147,21.0892,21.177,42800.0
2009-01-27 13:45:00,33.73,33.8,33.58,33.65,40800.0,21.1708,21.2147,21.0766,21.1206,40800.0
2009-01-27 13:50:00,33.66,33.74,33.65,33.72,38600.0,21.1268,21.177,21.1206,21.1645,38600.0
2009-01-27 13:55:00,33.73,33.73,33.5,33.5,35100.0,21.1708,21.1708,21.0264,21.0264,35100.0
2009-01-27 14:00:00,33.5,33.59,33.45,33.54,41600.0,21.0264,21.0829,20.995,21.0515,41600.0
2009-01-27 14:05:00,33.56,33.58,33.4,33.43,43500.0,21.0641,21.0766,20.9636,20.9825,43500.0
2009-01-27 14:10:00,33.45,33.54,33.37,33.41,39700.0,20.995,21.0515,20.9448,20.9699,39700.0
2009-01-27 14:15:00,33.41,33.59,33.37,33.53,71100.0,20.9699,21.0829,20.9448,21.0452,71100.0
2009-01-27 14:20:00,33.53,33.6,33.43,33.48,40600.0,21.0452,21.0892,20.9825,21.0139,40600.0
2009-01-27 14:25:00,33.49,33.55,33.4,33.41,51800.0,21.0201,21.0578,20.9636,20.9699,51800.0
2009-01-27 14:30:00,33.41,33.43,33.33,33.38,87100.0,20.9699,20.9825,20.9197,20.9511,87100.0
2009-01-27 14:35:00,33.39,33.52,33.39,33.43,130700.0,20.9574,21.039,20.9574,20.9825,130700.0
2009-01-27 14:40:00,33.44,33.54,33.43,33.47,46200.0,20.9887,21.0515,20.9825,21.0076,46200.0
2009-01-27 14:45:00,33.48,33.52,33.4,33.52,35600.0,21.0139,21.039,20.9636,21.039,35600.0
2009-01-27 14:50:00,33.52,33.69,33.52,33.62,53000.0,21.039,21.1457,21.039,21.1017,53000.0
2009-01-27 14:55:00,33.62,33.7,33.59,33.67,32400.0,21.1017,21.1519,21.0829,21.1331,32400.0
2009-01-27 15:00:00,33.69,33.77,33.5,33.6,81500.0,21.1457,21.1959,21.0264,21.0892,81500.0
2009-01-27 15:05:00,33.6,33.66,33.51,33.64,96800.0,21.0892,21.1268,21.0327,21.1143,96800.0
2009-01-27 15:10:00,33.65,33.8,33.6,33.77,83700.0,21.1206,21.2147,21.0892,21.1959,83700.0
2009-01-27 15:15:00,33.77,33.83,33.75,33.78,75500.0,21.1959,21.2335,21.1833,21.2022,75500.0
2009-01-27 15:20:00,33.77,33.87,33.75,33.84,56500.0,21.1959,21.2586,21.1833,21.2398,56500.0
2009-01-27 15:25:00,33.84,33.91,33.76,33.82,97600.0,21.2398,21.2837,21.1896,21.2273,97600.0
2009-01-27 15:30:00,33.82,33.82,33.66,33.7,100300.0,21.2273,21.2273,21.1268,21.1519,100300.0
2009-01-27 15:35:00,33.71,33.83,33.65,33.82,97000.0,21.1582,21.2335,21.1206,21.2273,97000.0
2009-01-27 15:40:00,33.82,33.82,33.65,33.8,134600.0,21.2273,21.2273,21.1206,21.2147,134600.0
2009-01-27 15:45:00,33.8,33.81,33.72,33.76,107500.0,21.2147,21.221,21.1645,21.1896,107500.0
2009-01-27 15:50:00,33.76,33.83,33.74,33.82,99800.0,21.1896,21.2335,21.177,21.2273,99800.0
2009-01-27 15:55:00,33.81,33.84,33.7,33.73,131100.0,21.221,21.2398,21.1519,21.1708,131100.0
2009-01-28 09:30:00,34.35,34.75,34.35,34.69,89900.0,21.5599,21.811,21.5599,21.7733,89900.0
2009-01-28 09:35:00,34.69,34.98,34.59,34.89,99500.0,21.7733,21.9553,21.7106,21.8988,99500.0
2009-01-28 09:40:00,34.89,34.9,34.65,34.77,82700.0,21.8988,21.9051,21.7482,21.8235,82700.0
2009-01-28 09:45:00,34.75,34.85,34.75,34.81,57600.0,21.811,21.8737,21.811,21.8486,57600.0
2009-01-28 09:50:00,34.8,34.94,34.71,34.72,46800.0,21.8424,21.9302,21.7859,21.7921,46800.0
2009-01-28 09:55:00,34.72,34.79,34.66,34.69,64200.0,21.7921,21.8361,21.7545,21.7733,64200.0
2009-01-28 10:00:00,34.71,34.84,34.63,34.8,143200.0,21.7859,21.8675,21.7357,21.8424,143200.0
2009-01-28 10:05:00,34.8,34.82,34.56,34.6,103100.0,21.8424,21.8549,21.6917,21.7168,103100.0
2009-01-28 10:10:00,34.63,34.64,34.57,34.58,18200.0,21.7357,21.7419,21.698,21.7043,18200.0
2009-01-28 10:15:00,34.6,34.67,34.5,34.67,33300.0,21.7168,21.7608,21.6541,21.7608,33300.0
2009-01-28 10:20:00,34.67,34.71,34.58,34.62,19400.0,21.7608,21.7859,21.7043,21.7294,19400.0
2009-01-28 10:25:00,34.6,34.85,34.6,34.85,76200.0,21.7168,21.8737,21.7168,21.8737,76200.0
2009-01-28 10:30:00,34.85,34.92,34.75,34.79,68100.0,21.8737,21.9177,21.811,21.8361,68100.0
2009-01-28 10:35:00,34.78,34.9,34.78,34.83,40500.0,21.8298,21.9051,21.8298,21.8612,40500.0
2009-01-28 10:40:00,34.84,34.9,34.79,34.89,38000.0,21.8675,21.9051,21.8361,21.8988,38000.0
2009-01-28 10:45:00,34.88,34.95,34.85,34.92,138900.0,21.8926,21.9365,21.8737,21.9177,138900.0
2009-01-28 10:50:00,34.93,35.08,34.91,35.05,81200.0,21.924,22.0181,21.9114,21.9993,81200.0
2009-01-28 10:55:00,35.05,35.07,34.92,35.06,55800.0,21.9993,22.0118,21.9177,22.0055,55800.0
2009-01-28 11:00:00,35.05,35.2,35.05,35.13,72300.0,21.9993,22.0934,21.9993,22.0495,72300.0
2009-01-28 11:05:00,35.14,35.15,34.99,35.12,63700.0,22.0558,22.062,21.9616,22.0432,63700.0
2009-01-28 11:10:00,35.13,35.14,34.93,34.93,53900.0,22.0495,22.0558,21.924,21.924,53900.0
2009-01-28 11:15:00,34.94,34.95,34.9,34.91,51300.0,21.9302,21.9365,21.9051,21.9114,51300.0
2009-01-28 11:20:00,34.91,35.01,34.88,34.94,52800.0,21.9114,21.9742,21.8926,21.9302,52800.0
2009-01-28 11:25:00,34.94,34.99,34.84,34.91,47800.0,21.9302,21.9616,21.8675,21.9114,47800.0
2009-01-28 11:30:00,34.91,34.97,34.88,34.95,54200.0,21.9114,21.9491,21.8926,21.9365,54200.0
2009-01-28 11:35:00,34.95,34.97,34.83,34.83,43300.0,21.9365,21.9491,21.8612,21.8612,43300.0
2009-01-28 11:40:00,34.83,34.99,34.83,34.87,48300.0,21.8612,21.9616,21.8612,21.8863,48300.0
2009-01-28 11:45:00,34.87,34.95,34.87,34.88,35500.0,21.8863,21.9365,21.8863,21.8926,35500.0
2009-01-28 11:50:00,34.9,34.96,34.85,34.88,33900.0,21.9051,21.9428,21.8737,21.8926,33900.0
2009-01-28 11:55:00,34.88,34.93,34.87,34.87,14900.0,21.8926,21.924,21.8863,21.8863,14900.0
2009-01-28 12:00:00,34.91,34.91,34.8,34.87,15400.0,21.9114,21.9114,21.8424,21.8863,15400.0
2009-01-28 12:05:00,34.89,34.9,34.81,34.86,17400.0,21.8988,21.9051,21.8486,21.88,17400.0
2009-01-28 12:10:00,34.86,34.99,34.85,34.94,32000.0,21.88,21.9616,21.8737,21.9302,32000.0
2009-01-28 12:15:00,34.95,34.98,34.92,34.93,22200.0,21.9365,21.9553,21.9177,21.924,22200.0
2009-01-28 12:20:00,34.91,34.93,34.87,34.92,16700.0,21.9114,21.924,21.8863,21.9177,16700.0
2009-01-28 12:25:00,34.91,34.94,34.89,34.92,20400.0,21.9114,21.9302,21.8988,21.9177,20400.0
2009-01-28 12:30:00,34.94,34.96,34.89,34.91,23900.0,21.9302,21.9428,21.8988,21.9114,23900.0
2009-01-28 12:35:00,34.91,34.98,34.89,34.91,19400.0,21.9114,21.9553,21.8988,21.9114,19400.0
2009-01-28 12:40:00,34.91,34.95,34.91,34.94,21700.0,21.9114,21.9365,21.9114,21.9302,21700.0
2009-01-28 12:45:00,34.94,34.99,34.94,34.96,15800.0,21.9302,21.9616,21.9302,21.9428,15800.0
2009-01-28 12:50:00,34.97,35.0,34.96,34.99,28800.0,21.9491,21.9679,21.9428,21.9616,28800.0
2009-01-28 12:55:00,34.99,35.0,34.95,34.97,14400.0,21.9616,21.9679,21.9365,21.9491,14400.0
2009-01-28 13:00:00,34.96,34.96,34.9,34.92,35000.0,21.9428,21.9428,21.9051,21.9177,35000.0
2009-01-28 13:05:00,34.91,34.96,34.89,34.89,73600.0,21.9114,21.9428,21.8988,21.8988,73600.0
2009-01-28 13:10:00,34.9,34.94,34.85,34.93,34000.0,21.9051,21.9302,21.8737,21.924,34000.0
2009-01-28 13:15:00,34.94,34.96,34.88,34.95,30600.0,21.9302,21.9428,21.8926,21.9365,30600.0
2009-01-28 13:20:00,34.96,35.04,34.94,35.04,25400.0,21.9428,21.993,21.9302,21.993,25400.0
2009-01-28 13:25:00,35.03,35.12,35.01,35.11,32900.0,21.9867,22.0432,21.9742,22.0369,32900.0
2009-01-28 13:30:00,35.09,35.2,35.08,35.19,71500.0,22.0244,22.0934,22.0181,22.0871,71500.0
2009-01-28 13:35:00,35.19,35.28,35.17,35.27,87300.0,22.0871,22.1436,22.0746,22.1374,87300.0
2009-01-28 13:40:00,35.26,35.37,35.25,35.36,87900.0,22.1311,22.2001,22.1248,22.1938,87900.0
2009-01-28 13:45:00,35.34,35.41,35.34,35.38,53500.0,22.1813,22.2252,22.1813,22.2064,53500.0
2009-01-28 13:50:00,35.41,35.45,35.31,35.4,87700.0,22.2252,22.2503,22.1625,22.219,87700.0
2009-01-28 13:55:00,35.38,35.41,35.3,35.3,34600.0,22.2064,22.2252,22.1562,22.1562,34600.0
2009-01-28 14:00:00,35.3,35.3,35.24,35.27,43200.0,22.1562,22.1562,22.1185,22.1374,43200.0
2009-01-28 14:05:00,35.26,35.28,35.22,35.22,17400.0,22.1311,22.1436,22.106,22.106,17400.0
2009-01-28 14:10:00,35.24,35.4,35.21,35.34,23400.0,22.1185,22.219,22.0997,22.1813,23400.0
2009-01-28 14:15:00,35.32,35.46,35.13,35.38,69400.0,22.1687,22.2566,22.0495,22.2064,69400.0
2009-01-28 14:20:00,35.39,35.5,35.13,35.14,73900.0,22.2127,22.2817,22.0495,22.0558,73900.0
2009-01-28 14:25:00,35.15,35.25,35.08,35.21,56400.0,22.062,22.1248,22.0181,22.0997,56400.0
2009-01-28 14:30:00,35.22,35.28,35.0,35.18,86000.0,22.106,22.1436,21.9679,22.0809,86000.0
2009-01-28 14:35:00,35.18,35.21,35.05,35.13,77800.0,22.0809,22.0997,21.9993,22.0495,77800.0
2009-01-28 14:40:00,35.13,35.22,35.08,35.19,53400.0,22.0495,22.106,22.0181,22.0871,53400.0
2009-01-28 14:45:00,35.18,35.31,35.17,35.26,155400.0,22.0809,22.1625,22.0746,22.1311,155400.0
2009-01-28 14:50:00,35.25,35.27,35.13,35.15,71000.0,22.1248,22.1374,22.0495,22.062,71000.0
2009-01-28 14:55:00,35.18,35.39,35.14,35.37,71700.0,22.0809,22.2127,22.0558,22.2001,71700.0
2009-01-28 15:00:00,35.37,35.46,35.24,35.31,78100.0,22.2001,22.2566,22.1185,22.1625,78100.0
2009-01-28 15:05:00,35.31,35.34,34.97,35.08,90500.0,22.1625,22.1813,21.9491,22.0181,90500.0
2009-01-28 15:10:00,35.08,35.16,34.96,34.99,66300.0,22.0181,22.0683,21.9428,21.9616,66300.0
2009-01-28 15:15:00,34.99,35.13,34.95,35.07,45100.0,21.9616,22.0495,21.9365,22.0118,45100.0
2009-01-28 15:20:00,35.08,35.14,34.89,34.99,52500.0,22.0181,22.0558,21.8988,21.9616,52500.0
2009-01-28 15:25:00,34.99,35.0,34.81,34.9,66100.0,21.9616,21.9679,21.8486,21.9051,66100.0
2009-01-28 15:30:00,34.9,34.94,34.82,34.87,64500.0,21.9051,21.9302,21.8549,21.8863,64500.0
2009-01-28 15:35:00,34.89,35.03,34.86,34.96,85600.0,21.8988,21.9867,21.88,21.9428,85600.0
2009-01-28 15:40:00,34.97,35.06,34.93,35.03,78900.0,21.9491,22.0055,21.924,21.9867,78900.0
2009-01-28 15:45:00,35.03,35.16,35.01,35.14,79900.0,21.9867,22.0683,21.9742,22.0558,79900.0
2009-01-28 15:50:00,35.14,35.17,35.05,35.13,145900.0,22.0558,22.0746,21.9993,22.0495,145900.0
2009-01-28 15:55:00,35.14,35.21,35.09,35.13,134000.0,22.0558,22.0997,22.0244,22.0495,134000.0
2009-01-29 09:30:00,34.71,34.86,34.37,34.85,67200.0,21.7859,21.88,21.5725,21.8737,67200.0
2009-01-29 09:35:00,34.8,34.85,34.53,34.57,37300.0,21.8424,21.8737,21.6729,21.698,37300.0
2009-01-29 09:40:00,34.57,34.57,34.3,34.31,70500.0,21.698,21.698,21.5285,21.5348,70500.0
2009-01-29 09:45:00,34.32,34.35,34.26,34.33,55400.0,21.5411,21.5599,21.5034,21.5474,55400.0
2009-01-29 09:50:00,34.34,34.39,34.21,34.32,63300.0,21.5536,21.585,21.472,21.5411,63300.0
2009-01-29 09:55:00,34.33,34.33,34.15,34.3,36800.0,21.5474,21.5474,21.4344,21.5285,36800.0
2009-01-29 10:00:00,34.29,34.3,33.93,34.04,99800.0,21.5223,21.5285,21.2963,21.3653,99800.0
2009-01-29 10:05:00,34.04,34.15,34.04,34.07,35500.0,21.3653,21.4344,21.3653,21.3842,35500.0
2009-01-29 10:10:00,34.07,34.14,33.91,34.12,48800.0,21.3842,21.4281,21.2837,21.4156,48800.0
2009-01-29 10:15:00,34.12,34.17,34.03,34.12,43100.0,21.4156,21.4469,21.3591,21.4156,43100.0
2009-01-29 10:20:00,34.11,34.17,33.91,34.08,59200.0,21.4093,21.4469,21.2837,21.3904,59200.0
2009-01-29 10:25:00,34.08,34.2,34.0,34.15,39000.0,21.3904,21.4658,21.3402,21.4344,39000.0
2009-01-29 10:30:00,34.16,34.17,33.93,33.95,43500.0,21.4407,21.4469,21.2963,21.3089,43500.0
2009-01-29 10:35:00,33.94,34.13,33.94,34.0,53200.0,21.3026,21.4218,21.3026,21.3402,53200.0
2009-01-29 10:40:00,34.0,34.01,33.89,33.94,62200.0,21.3402,21.3465,21.2712,21.3026,62200.0
2009-01-29 10:45:00,33.94,34.09,33.93,34.05,37600.0,21.3026,21.3967,21.2963,21.3716,37600.0
2009-01-29 10:50:00,34.06,34.23,34.01,34.2,24700.0,21.3779,21.4846,21.3465,21.4658,24700.0
2009-01-29 10:55:00,34.2,34.25,34.06,34.21,34300.0,21.4658,21.4971,21.3779,21.472,34300.0
2009-01-29 11:00:00,34.22,34.23,34.13,34.19,44100.0,21.4783,21.4846,21.4218,21.4595,44100.0
2009-01-29 11:05:00,34.16,34.24,34.16,34.24,28700.0,21.4407,21.4909,21.4407,21.4909,28700.0
2009-01-29 11:10:00,34.22,34.38,34.21,34.37,41100.0,21.4783,21.5787,21.472,21.5725,41100.0
2009-01-29 11:15:00,34.38,34.42,34.34,34.37,38600.0,21.5787,21.6039,21.5536,21.5725,38600.0
2009-01-29 11:20:00,34.34,34.4,34.29,34.37,19000.0,21.5536,21.5913,21.5223,21.5725,19000.0
2009-01-29 11:25:00,34.38,34.41,34.26,34.26,42900.0,21.5787,21.5976,21.5034,21.5034,42900.0
2009-01-29 11:30:00,34.24,34.33,34.2,34.32,34700.0,21.4909,21.5474,21.4658,21.5411,34700.0
2009-01-29 11:35:00,34.33,34.42,34.31,34.38,64700.0,21.5474,21.6039,21.5348,21.5787,64700.0
2009-01-29 11:40:00,34.4,34.46,34.38,34.41,36800.0,21.5913,21.629,21.5787,21.5976,36800.0
2009-01-29 11:45:00,34.41,34.42,34.32,34.39,54400.0,21.5976,21.6039,21.5411,21.585,54400.0
2009-01-29 11:50:00,34.38,34.41,34.31,34.35,70200.0,21.5787,21.5976,21.5348,21.5599,70200.0
2009-01-29 11:55:00,34.34,34.4,34.32,34.33,30400.0,21.5536,21.5913,21.5411,21.5474,30400.0
2009-01-29 12:00:00,34.34,34.37,34.19,34.3,44400.0,21.5536,21.5725,21.4595,21.5285,44400.0
2009-01-29 12:05:00,34.29,34.35,34.26,34.32,39900.0,21.5223,21.5599,21.5034,21.5411,39900.0
2009-01-29 12:10:00,34.31,34.4,34.3,34.37,39000.0,21.5348,21.5913,21.5285,21.5725,39000.0
2009-01-29 12:15:00,34.38,34.4,34.33,34.4,41300.0,21.5787,21.5913,21.5474,21.5913,41300.0
2009-01-29 12:20:00,34.38,34.43,34.31,34.4,49200.0,21.5787,21.6101,21.5348,21.5913,49200.0
2009-01-29 12:25:00,34.4,34.47,34.38,34.43,45500.0,21.5913,21.6352,21.5787,21.6101,45500.0
2009-01-29 12:30:00,34.43,34.46,34.35,34.46,33100.0,21.6101,21.629,21.5599,21.629,33100.0
2009-01-29 12:35:00,34.47,34.49,33.38,34.3,56800.0,21.6352,21.6478,20.9511,21.5285,56800.0
2009-01-29 12:40:00,34.3,34.3,34.21,34.24,56500.0,21.5285,21.5285,21.472,21.4909,56500.0
2009-01-29 12:45:00,34.24,34.29,34.22,34.23,22100.0,21.4909,21.5223,21.4783,21.4846,22100.0
2009-01-29 12:50:00,34.22,34.27,34.17,34.18,49700.0,21.4783,21.5097,21.4469,21.4532,49700.0
2009-01-29 12:55:00,34.19,34.19,34.06,34.08,108200.0,21.4595,21.4595,21.3779,21.3904,108200.0
2009-01-29 13:00:00,34.07,34.09,33.91,33.96,49300.0,21.3842,21.3967,21.2837,21.3151,49300.0
2009-01-29 13:05:00,33.96,34.05,33.95,34.02,37200.0,21.3151,21.3716,21.3089,21.3528,37200.0
2009-01-29 13:10:00,34.01,34.15,34.0,34.11,27700.0,21.3465,21.4344,21.3402,21.4093,27700.0
2009-01-29 13:15:00,34.1,34.14,34.05,34.1,36200.0,21.403,21.4281,21.3716,21.403,36200.0
2009-01-29 13:20:00,34.09,34.12,34.01,34.09,45700.0,21.3967,21.4156,21.3465,21.3967,45700.0
2009-01-29 13:25:00,34.09,34.22,34.08,34.18,30800.0,21.3967,21.4783,21.3904,21.4532,30800.0
2009-01-29 13:30:00,34.19,34.26,34.11,34.12,46000.0,21.4595,21.5034,21.4093,21.4156,46000.0
2009-01-29 13:35:00,34.11,34.14,33.98,34.02,37000.0,21.4093,21.4281,21.3277,21.3528,37000.0
2009-01-29 13:40:00,34.01,34.19,34.0,34.04,56700.0,21.3465,21.4595,21.3402,21.3653,56700.0
2009-01-29 13:45:00,34.04,34.1,33.99,33.99,43700.0,21.3653,21.403,21.334,21.334,43700.0
2009-01-29 13:50:00,33.99,34.0,33.87,33.92,55600.0,21.334,21.3402,21.2586,21.29,55600.0
2009-01-29 13:55:00,33.92,34.01,33.86,33.99,46000.0,21.29,21.3465,21.2524,21.334,46000.0
2009-01-29 14:00:00,33.97,34.01,33.93,33.99,48200.0,21.3214,21.3465,21.2963,21.334,48200.0
2009-01-29 14:05:00,33.97,34.01,33.91,33.94,89400.0,21.3214,21.3465,21.2837,21.3026,89400.0
2009-01-29 14:10:00,33.94,34.01,33.91,34.0,32700.0,21.3026,21.3465,21.2837,21.3402,32700.0
2009-01-29 14:15:00,33.99,34.05,33.94,34.02,48800.0,21.334,21.3716,21.3026,21.3528,48800.0
2009-01-29 14:20:00,34.02,34.06,33.96,34.01,40300.0,21.3528,21.3779,21.3151,21.3465,40300.0
2009-01-29 14:25:00,34.01,34.15,34.01,34.12,26300.0,21.3465,21.4344,21.3465,21.4156,26300.0
2009-01-29 14:30:00,34.1,34.15,34.07,34.13,26000.0,21.403,21.4344,21.3842,21.4218,26000.0
2009-01-29 14:35:00,34.13,34.14,34.0,34.07,54700.0,21.4218,21.4281,21.3402,21.3842,54700.0
2009-01-29 14:40:00,34.07,34.2,34.07,34.14,52900.0,21.3842,21.4658,21.3842,21.4281,52900.0
2009-01-29 14:45:00,34.14,34.14,34.02,34.07,41600.0,21.4281,21.4281,21.3528,21.3842,41600.0
2009-01-29 14:50:00,34.08,34.09,34.01,34.04,28800.0,21.3904,21.3967,21.3465,21.3653,28800.0
2009-01-29 14:55:00,34.05,34.12,33.94,34.0,56600.0,21.3716,21.4156,21.3026,21.3402,56600.0
2009-01-29 15:00:00,34.0,34.18,34.0,34.14,65700.0,21.3402,21.4532,21.3402,21.4281,65700.0
2009-01-29 15:05:00,34.14,34.15,33.97,34.0,118900.0,21.4281,21.4344,21.3214,21.3402,118900.0
2009-01-29 15:10:00,34.0,34.0,33.88,33.97,64100.0,21.3402,21.3402,21.2649,21.3214,64100.0
2009-01-29 15:15:00,33.97,34.01,33.9,33.93,73600.0,21.3214,21.3465,21.2775,21.2963,73600.0
2009-01-29 15:20:00,33.93,33.96,33.72,33.82,84800.0,21.2963,21.3151,21.1645,21.2273,84800.0
2009-01-29 15:25:00,33.82,33.85,33.71,33.79,89500.0,21.2273,21.2461,21.1582,21.2084,89500.0
2009-01-29 15:30:00,33.78,33.78,33.56,33.59,156200.0,21.2022,21.2022,21.0641,21.0829,156200.0
2009-01-29 15:35:00,33.59,33.73,33.56,33.63,135000.0,21.0829,21.1708,21.0641,21.108,135000.0
2009-01-29 15:40:00,33.64,33.8,33.64,33.72,221800.0,21.1143,21.2147,21.1143,21.1645,221800.0
2009-01-29 15:45:00,33.71,33.72,33.59,33.66,189500.0,21.1582,21.1645,21.0829,21.1268,189500.0
2009-01-29 15:50:00,33.67,33.73,33.66,33.69,202200.0,21.1331,21.1708,21.1268,21.1457,202200.0
2009-01-29 15:55:00,33.7,33.72,33.66,33.69,183100.0,21.1519,21.1645,21.1268,21.1457,183100.0
2009-01-30 09:30:00,33.75,34.27,33.54,33.75,92800.0,21.1833,21.5097,21.0515,21.1833,92800.0
2009-01-30 09:35:00,33.74,34.01,33.63,33.8,210000.0,21.177,21.3465,21.108,21.2147,210000.0
2009-01-30 09:40:00,33.8,33.89,33.74,33.83,65800.0,21.2147,21.2712,21.177,21.2335,65800.0
2009-01-30 09:45:00,33.83,33.84,33.62,33.64,62500.0,21.2335,21.2398,21.1017,21.1143,62500.0
2009-01-30 09:50:00,33.63,33.72,33.6,33.62,52300.0,21.108,21.1645,21.0892,21.1017,52300.0
2009-01-30 09:55:00,33.61,33.7,33.34,33.37,143000.0,21.0955,21.1519,20.926,20.9448,143000.0
2009-01-30 10:00:00,33.38,33.51,33.27,33.4,137000.0,20.9511,21.0327,20.882,20.9636,137000.0
2009-01-30 10:05:00,33.39,33.5,33.32,33.33,128500.0,20.9574,21.0264,20.9134,20.9197,128500.0
2009-01-30 10:10:00,33.33,33.37,33.26,33.28,125600.0,20.9197,20.9448,20.8758,20.8883,125600.0
2009-01-30 10:15:00,33.29,33.42,33.27,33.36,97900.0,20.8946,20.9762,20.882,20.9385,97900.0
2009-01-30 10:20:00,33.36,33.55,33.33,33.42,81300.0,20.9385,21.0578,20.9197,20.9762,81300.0
2009-01-30 10:25:00,33.42,33.44,33.21,33.27,120200.0,20.9762,20.9887,20.8444,20.882,120200.0
2009-01-30 10:30:00,33.26,33.33,33.11,33.18,54000.0,20.8758,20.9197,20.7816,20.8256,54000.0
2009-01-30 10:35:00,33.18,33.26,33.1,33.2,51200.0,20.8256,20.8758,20.7753,20.8381,51200.0
2009-01-30 10:40:00,33.2,33.25,33.13,33.16,60100.0,20.8381,20.8695,20.7942,20.813,60100.0
2009-01-30 10:45:00,33.15,33.2,33.0,33.06,53200.0,20.8067,20.8381,20.7126,20.7502,53200.0
2009-01-30 10:50:00,33.05,33.12,32.91,33.12,48600.0,20.744,20.7879,20.6561,20.7879,48600.0
2009-01-30 10:55:00,33.11,33.19,33.1,33.11,31200.0,20.7816,20.8318,20.7753,20.7816,31200.0
2009-01-30 11:00:00,33.12,33.29,33.11,33.26,28000.0,20.7879,20.8946,20.7816,20.8758,28000.0
2009-01-30 11:05:00,33.27,33.27,33.14,33.15,38000.0,20.882,20.882,20.8005,20.8067,38000.0
2009-01-30 11:10:00,33.17,33.17,33.05,33.1,53000.0,20.8193,20.8193,20.744,20.7753,53000.0
2009-01-30 11:15:00,33.11,33.13,33.01,33.04,41600.0,20.7816,20.7942,20.7189,20.7377,41600.0
2009-01-30 11:20:00,33.03,33.13,32.98,33.12,25200.0,20.7314,20.7942,20.7,20.7879,25200.0
2009-01-30 11:25:00,33.1,33.12,32.97,33.07,30900.0,20.7753,20.7879,20.6938,20.7565,30900.0
2009-01-30 11:30:00,33.06,33.11,32.85,32.89,79700.0,20.7502,20.7816,20.6184,20.6435,79700.0
2009-01-30 11:35:00,32.89,32.89,32.76,32.78,103600.0,20.6435,20.6435,20.5619,20.5745,103600.0
2009-01-30 11:40:00,32.79,32.82,32.62,32.64,103500.0,20.5808,20.5996,20.4741,20.4866,103500.0
2009-01-30 11:45:00,32.61,32.64,32.5,32.58,269000.0,20.4678,20.4866,20.3988,20.449,269000.0
2009-01-30 11:50:00,32.58,32.64,32.5,32.51,138400.0,20.449,20.4866,20.3988,20.405,138400.0
2009-01-30 11:55:00,32.53,32.66,32.53,32.62,66300.0,20.4176,20.4992,20.4176,20.4741,66300.0
2009-01-30 12:00:00,32.63,32.78,32.63,32.75,109400.0,20.4803,20.5745,20.4803,20.5557,109400.0
2009-01-30 12:05:00,32.76,32.83,32.62,32.69,70900.0,20.5619,20.6059,20.4741,20.518,70900.0
2009-01-30 12:10:00,32.69,32.89,32.69,32.87,55600.0,20.518,20.6435,20.518,20.631,55600.0
2009-01-30 12:15:00,32.88,32.96,32.85,32.9,42600.0,20.6373,20.6875,20.6184,20.6498,42600.0
2009-01-30 12:20:00,32.9,32.93,32.81,32.81,71200.0,20.6498,20.6686,20.5933,20.5933,71200.0
2009-01-30 12:25:00,32.83,32.93,32.81,32.9,32400.0,20.6059,20.6686,20.5933,20.6498,32400.0
2009-01-30 12:30:00,32.89,32.92,32.83,32.87,74600.0,20.6435,20.6624,20.6059,20.631,74600.0
2009-01-30 12:35:00,32.85,32.9,32.73,32.75,69200.0,20.6184,20.6498,20.5431,20.5557,69200.0
2009-01-30 12:40:00,32.75,32.78,32.74,32.75,39200.0,20.5557,20.5745,20.5494,20.5557,39200.0
2009-01-30 12:45:00,32.74,32.83,32.7,32.81,58100.0,20.5494,20.6059,20.5243,20.5933,58100.0
2009-01-30 12:50:00,32.81,32.84,32.76,32.8,52100.0,20.5933,20.6122,20.5619,20.5871,52100.0
2009-01-30 12:55:00,32.8,32.86,32.72,32.74,78700.0,20.5871,20.6247,20.5368,20.5494,78700.0
2009-01-30 13:00:00,32.73,32.8,32.7,32.8,65600.0,20.5431,20.5871,20.5243,20.5871,65600.0
2009-01-30 13:05:00,32.81,32.88,32.78,32.85,96300.0,20.5933,20.6373,20.5745,20.6184,96300.0
2009-01-30 13:10:00,32.85,32.87,32.78,32.8,41300.0,20.6184,20.631,20.5745,20.5871,41300.0
2009-01-30 13:15:00,32.81,32.81,32.7,32.8,37300.0,20.5933,20.5933,20.5243,20.5871,37300.0
2009-01-30 13:20:00,32.8,32.82,32.73,32.73,41700.0,20.5871,20.5996,20.5431,20.5431,41700.0
2009-01-30 13:25:00,32.73,32.73,32.5,32.64,70700.0,20.5431,20.5431,20.3988,20.4866,70700.0
2009-01-30 13:30:00,32.65,32.65,32.46,32.61,46300.0,20.4929,20.4929,20.3736,20.4678,46300.0
2009-01-30 13:35:00,32.63,32.67,32.5,32.52,63100.0,20.4803,20.5055,20.3988,20.4113,63100.0
2009-01-30 13:40:00,32.52,32.58,32.42,32.53,47600.0,20.4113,20.449,20.3485,20.4176,47600.0
2009-01-30 13:45:00,32.53,32.66,32.45,32.64,54000.0,20.4176,20.4992,20.3674,20.4866,54000.0
2009-01-30 13:50:00,32.64,32.66,32.57,32.6,57400.0,20.4866,20.4992,20.4427,20.4615,57400.0
2009-01-30 13:55:00,32.6,32.75,32.53,32.7,71300.0,20.4615,20.5557,20.4176,20.5243,71300.0
2009-01-30 14:00:00,32.7,32.81,32.67,32.81,114700.0,20.5243,20.5933,20.5055,20.5933,114700.0
2009-01-30 14:05:00,32.81,32.87,32.69,32.73,62200.0,20.5933,20.631,20.518,20.5431,62200.0
2009-01-30 14:10:00,32.74,32.81,32.65,32.71,62500.0,20.5494,20.5933,20.4929,20.5306,62500.0
2009-01-30 14:15:00,32.72,32.76,32.66,32.75,35300.0,20.5368,20.5619,20.4992,20.5557,35300.0
2009-01-30 14:20:00,32.77,32.84,32.7,32.81,60600.0,20.5682,20.6122,20.5243,20.5933,60600.0
2009-01-30 14:25:00,32.8,33.02,32.78,32.93,75100.0,20.5871,20.7251,20.5745,20.6686,75100.0
2009-01-30 14:30:00,32.93,33.06,32.85,32.9,85700.0,20.6686,20.7502,20.6184,20.6498,85700.0
2009-01-30 14:35:00,32.92,33.0,32.86,32.87,66400.0,20.6624,20.7126,20.6247,20.631,66400.0
2009-01-30 14:40:00,32.87,32.87,32.67,32.67,102800.0,20.631,20.631,20.5055,20.5055,102800.0
2009-01-30 14:45:00,32.67,32.76,32.62,32.74,43700.0,20.5055,20.5619,20.4741,20.5494,43700.0
2009-01-30 14:50:00,32.74,32.81,32.69,32.69,77400.0,20.5494,20.5933,20.518,20.518,77400.0
2009-01-30 14:55:00,32.68,32.85,32.68,32.79,78500.0,20.5117,20.6184,20.5117,20.5808,78500.0
2009-01-30 15:00:00,32.8,32.94,32.75,32.75,105300.0,20.5871,20.6749,20.5557,20.5557,105300.0
2009-01-30 15:05:00,32.76,32.86,32.71,32.77,94800.0,20.5619,20.6247,20.5306,20.5682,94800.0
2009-01-30 15:10:00,32.77,32.99,32.73,32.89,119200.0,20.5682,20.7063,20.5431,20.6435,119200.0
2009-01-30 15:15:00,32.89,32.97,32.64,32.65,155100.0,20.6435,20.6938,20.4866,20.4929,155100.0
2009-01-30 15:20:00,32.65,32.69,32.53,32.6,150900.0,20.4929,20.518,20.4176,20.4615,150900.0
2009-01-30 15:25:00,32.6,32.73,32.51,32.51,99500.0,20.4615,20.5431,20.405,20.405,99500.0
2009-01-30 15:30:00,32.52,32.55,32.41,32.54,92700.0,20.4113,20.4301,20.3423,20.4239,92700.0
2009-01-30 15:35:00,32.54,32.6,32.46,32.56,96300.0,20.4239,20.4615,20.3736,20.4364,96300.0
2009-01-30 15:40:00,32.55,32.81,32.54,32.73,193400.0,20.4301,20.5933,20.4239,20.5431,193400.0
2009-01-30 15:45:00,32.73,32.9,32.65,32.81,212500.0,20.5431,20.6498,20.4929,20.5933,212500.0
2009-01-30 15:50:00,32.82,32.84,32.62,32.67,284200.0,20.5996,20.6122,20.4741,20.5055,284200.0
2009-01-30 15:55:00,32.67,32.68,32.48,32.67,414100.0,20.5055,20.5117,20.3862,20.5055,414100.0
2009-02-02 09:30:00,31.37,31.4,30.51,30.72,371600.0,19.6895,19.7083,19.1497,19.2815,371600.0
2009-02-02 09:35:00,30.73,31.03,30.7,31.03,207000.0,19.2878,19.4761,19.269,19.4761,207000.0
2009-02-02 09:40:00,31.02,31.25,31.01,31.22,194000.0,19.4698,19.6142,19.4635,19.5954,194000.0
2009-02-02 09:45:00,31.22,31.23,30.97,31.0,214500.0,19.5954,19.6016,19.4384,19.4573,214500.0
2009-02-02 09:50:00,31.01,31.02,30.93,30.93,146600.0,19.4635,19.4698,19.4133,19.4133,146600.0
2009-02-02 09:55:00,30.94,31.02,30.9,31.02,148900.0,19.4196,19.4698,19.3945,19.4698,148900.0
2009-02-02 10:00:00,31.01,31.15,31.0,31.08,257000.0,19.4635,19.5514,19.4573,19.5075,257000.0
2009-02-02 10:05:00,31.08,31.25,31.04,31.19,171800.0,19.5075,19.6142,19.4824,19.5765,171800.0
2009-02-02 10:10:00,31.19,31.28,31.15,31.28,111800.0,19.5765,19.633,19.5514,19.633,111800.0
2009-02-02 10:15:00,31.28,31.41,31.28,31.41,177400.0,19.633,19.7146,19.633,19.7146,177400.0
2009-02-02 10:20:00,31.4,31.42,31.19,31.2,180500.0,19.7083,19.7209,19.5765,19.5828,180500.0
2009-02-02 10:25:00,31.2,31.2,31.01,31.03,180400.0,19.5828,19.5828,19.4635,19.4761,180400.0
2009-02-02 10:30:00,31.03,31.07,30.91,30.94,228800.0,19.4761,19.5012,19.4008,19.4196,228800.0
2009-02-02 10:35:00,30.95,31.16,30.93,31.02,166300.0,19.4259,19.5577,19.4133,19.4698,166300.0
2009-02-02 10:40:00,31.02,31.03,30.96,30.96,160700.0,19.4698,19.4761,19.4322,19.4322,160700.0
2009-02-02 10:45:00,30.96,31.05,30.88,30.9,164300.0,19.4322,19.4887,19.382,19.3945,164300.0
2009-02-02 10:50:00,30.89,30.9,30.74,30.79,135300.0,19.3882,19.3945,19.2941,19.3255,135300.0
2009-02-02 10:55:00,30.79,31.04,30.78,31.04,125700.0,19.3255,19.4824,19.3192,19.4824,125700.0
2009-02-02 11:00:00,31.04,31.05,30.96,30.98,197200.0,19.4824,19.4887,19.4322,19.4447,197200.0
2009-02-02 11:05:00,30.98,31.11,30.97,31.06,54100.0,19.4447,19.5263,19.4384,19.4949,54100.0
2009-02-02 11:10:00,31.08,31.17,31.07,31.16,67000.0,19.5075,19.564,19.5012,19.5577,67000.0
2009-02-02 11:15:00,31.16,31.24,31.15,31.19,78500.0,19.5577,19.6079,19.5514,19.5765,78500.0
2009-02-02 11:20:00,31.19,31.2,31.08,31.12,309400.0,19.5765,19.5828,19.5075,19.5326,309400.0
2009-02-02 11:25:00,31.12,31.13,31.0,31.04,73100.0,19.5326,19.5389,19.4573,19.4824,73100.0
2009-02-02 11:30:00,31.03,31.07,31.0,31.05,80900.0,19.4761,19.5012,19.4573,19.4887,80900.0
2009-02-02 11:35:00,31.05,31.11,31.02,31.05,87200.0,19.4887,19.5263,19.4698,19.4887,87200.0
2009-02-02 11:40:00,31.05,31.06,30.9,31.06,61800.0,19.4887,19.4949,19.3945,19.4949,61800.0
2009-02-02 11:45:00,31.08,31.17,31.03,31.11,72300.0,19.5075,19.564,19.4761,19.5263,72300.0
2009-02-02 11:50:00,31.11,31.13,31.03,31.08,84100.0,19.5263,19.5389,19.4761,19.5075,84100.0
2009-02-02 11:55:00,31.08,31.14,31.03,31.11,50000.0,19.5075,19.5451,19.4761,19.5263,50000.0
2009-02-02 12:00:00,31.12,31.3,31.12,31.2,101800.0,19.5326,19.6456,19.5326,19.5828,101800.0
2009-02-02 12:05:00,31.2,31.28,31.14,31.27,101100.0,19.5828,19.633,19.5451,19.6267,101100.0
2009-02-02 12:10:00,31.23,31.38,31.2,31.36,106100.0,19.6016,19.6958,19.5828,19.6832,106100.0
2009-02-02 12:15:00,31.35,31.41,31.33,31.38,73900.0,19.677,19.7146,19.6644,19.6958,73900.0
2009-02-02 12:20:00,31.4,31.4,31.27,31.3,86300.0,19.7083,19.7083,19.6267,19.6456,86300.0
2009-02-02 12:25:00,31.29,31.42,31.26,31.42,57600.0,19.6393,19.7209,19.6205,19.7209,57600.0
2009-02-02 12:30:00,31.41,31.5,31.37,31.45,214600.0,19.7146,19.7711,19.6895,19.7397,214600.0
2009-02-02 12:35:00,31.45,31.69,31.45,31.66,78500.0,19.7397,19.8904,19.7397,19.8715,78500.0
2009-02-02 12:40:00,31.66,31.69,31.57,31.68,44600.0,19.8715,19.8904,19.815,19.8841,44600.0
2009-02-02 12:45:00,31.68,31.76,31.66,31.7,68000.0,19.8841,19.9343,19.8715,19.8966,68000.0
2009-02-02 12:50:00,31.69,31.75,31.59,31.64,74300.0,19.8904,19.928,19.8276,19.859,74300.0
2009-02-02 12:55:00,31.64,31.67,31.53,31.57,72100.0,19.859,19.8778,19.7899,19.815,72100.0
2009-02-02 13:00:00,31.58,31.65,31.51,31.58,47500.0,19.8213,19.8652,19.7774,19.8213,47500.0
2009-02-02 13:05:00,31.58,31.62,31.5,31.56,56000.0,19.8213,19.8464,19.7711,19.8088,56000.0
2009-02-02 13:10:00,31.54,31.56,31.34,31.34,161200.0,19.7962,19.8088,19.6707,19.6707,161200.0
2009-02-02 13:15:00,31.33,31.42,31.27,31.42,84300.0,19.6644,19.7209,19.6267,19.7209,84300.0
2009-02-02 13:20:00,31.42,31.47,31.38,31.44,170600.0,19.7209,19.7523,19.6958,19.7334,170600.0
2009-02-02 13:25:00,31.46,31.49,31.42,31.45,78600.0,19.746,19.7648,19.7209,19.7397,78600.0
2009-02-02 13:30:00,31.46,31.56,31.43,31.55,78400.0,19.746,19.8088,19.7272,19.8025,78400.0
2009-02-02 13:35:00,31.57,31.61,31.43,31.46,56000.0,19.815,19.8401,19.7272,19.746,56000.0
2009-02-02 13:40:00,31.46,31.5,31.43,31.49,44500.0,19.746,19.7711,19.7272,19.7648,44500.0
2009-02-02 13:45:00,31.5,31.55,31.45,31.5,52300.0,19.7711,19.8025,19.7397,19.7711,52300.0
2009-02-02 13:50:00,31.49,31.51,31.36,31.37,86600.0,19.7648,19.7774,19.6832,19.6895,86600.0
2009-02-02 13:55:00,31.37,31.4,31.25,31.34,121900.0,19.6895,19.7083,19.6142,19.6707,121900.0
2009-02-02 14:00:00,31.35,31.49,31.31,31.49,118200.0,19.677,19.7648,19.6518,19.7648,118200.0
2009-02-02 14:05:00,31.48,31.55,31.44,31.46,116900.0,19.7585,19.8025,19.7334,19.746,116900.0
2009-02-02 14:10:00,31.46,31.56,31.39,31.55,105500.0,19.746,19.8088,19.7021,19.8025,105500.0
2009-02-02 14:15:00,31.55,31.68,31.54,31.65,106100.0,19.8025,19.8841,19.7962,19.8652,106100.0
2009-02-02 14:20:00,31.66,31.81,31.63,31.67,192700.0,19.8715,19.9657,19.8527,19.8778,192700.0
2009-02-02 14:25:00,31.66,31.67,31.54,31.62,178300.0,19.8715,19.8778,19.7962,19.8464,178300.0
2009-02-02 14:30:00,31.61,31.64,31.47,31.49,128900.0,19.8401,19.859,19.7523,19.7648,128900.0
2009-02-02 14:35:00,31.48,31.49,31.35,31.39,124400.0,19.7585,19.7648,19.677,19.7021,124400.0
2009-02-02 14:40:00,31.4,31.42,31.33,31.39,154200.0,19.7083,19.7209,19.6644,19.7021,154200.0
2009-02-02 14:45:00,31.4,31.43,31.34,31.39,105900.0,19.7083,19.7272,19.6707,19.7021,105900.0
2009-02-02 14:50:00,31.38,31.52,31.32,31.52,170100.0,19.6958,19.7837,19.6581,19.7837,170100.0
2009-02-02 14:55:00,31.52,31.55,31.43,31.43,113300.0,19.7837,19.8025,19.7272,19.7272,113300.0
2009-02-02 15:00:00,31.43,31.63,31.42,31.6,151200.0,19.7272,19.8527,19.7209,19.8339,151200.0
2009-02-02 15:05:00,31.59,31.67,31.55,31.59,108800.0,19.8276,19.8778,19.8025,19.8276,108800.0
2009-02-02 15:10:00,31.59,31.59,31.5,31.52,165800.0,19.8276,19.8276,19.7711,19.7837,165800.0
2009-02-02 15:15:00,31.52,31.57,31.52,31.55,93200.0,19.7837,19.815,19.7837,19.8025,93200.0
2009-02-02 15:20:00,31.55,31.63,31.52,31.59,203600.0,19.8025,19.8527,19.7837,19.8276,203600.0
2009-02-02 15:25:00,31.6,31.72,31.57,31.68,179700.0,19.8339,19.9092,19.815,19.8841,179700.0
2009-02-02 15:30:00,31.68,31.83,31.68,31.74,195700.0,19.8841,19.9782,19.8841,19.9217,195700.0
2009-02-02 15:35:00,31.74,31.85,31.72,31.8,173600.0,19.9217,19.9908,19.9092,19.9594,173600.0
2009-02-02 15:40:00,31.81,31.99,31.81,31.95,272900.0,19.9657,20.0787,19.9657,20.0535,272900.0
2009-02-02 15:45:00,31.95,32.0,31.84,31.94,210300.0,20.0535,20.0849,19.9845,20.0473,210300.0
2009-02-02 15:50:00,31.94,31.98,31.79,31.79,214400.0,20.0473,20.0724,19.9531,19.9531,214400.0
2009-02-02 15:55:00,31.8,31.83,31.61,31.66,256100.0,19.9594,19.9782,19.8401,19.8715,256100.0
2009-02-03 09:30:00,33.76,34.17,33.5,33.92,407500.0,21.1896,21.4469,21.0264,21.29,407500.0
2009-02-03 09:35:00,33.92,34.17,33.6,33.6,419400.0,21.29,21.4469,21.0892,21.0892,419400.0
2009-02-03 09:40:00,33.63,33.79,33.29,33.38,392600.0,21.108,21.2084,20.8946,20.9511,392600.0
2009-02-03 09:45:00,33.39,33.39,33.06,33.28,320300.0,20.9574,20.9574,20.7502,20.8883,320300.0
2009-02-03 09:50:00,33.29,33.48,32.77,32.8,183500.0,20.8946,21.0139,20.5682,20.5871,183500.0
2009-02-03 09:55:00,32.79,33.16,32.73,32.83,365100.0,20.5808,20.813,20.5431,20.6059,365100.0
2009-02-03 10:00:00,32.86,32.96,32.66,32.83,288600.0,20.6247,20.6875,20.4992,20.6059,288600.0
2009-02-03 10:05:00,32.84,33.14,32.82,33.04,239200.0,20.6122,20.8005,20.5996,20.7377,239200.0
2009-02-03 10:10:00,33.04,33.07,32.87,33.05,136200.0,20.7377,20.7565,20.631,20.744,136200.0
2009-02-03 10:15:00,33.04,33.25,32.85,32.85,112400.0,20.7377,20.8695,20.6184,20.6184,112400.0
2009-02-03 10:20:00,32.87,33.0,32.82,32.93,92200.0,20.631,20.7126,20.5996,20.6686,92200.0
2009-02-03 10:25:00,32.9,33.05,32.86,32.99,74700.0,20.6498,20.744,20.6247,20.7063,74700.0
2009-02-03 10:30:00,33.01,33.04,32.95,33.0,84000.0,20.7189,20.7377,20.6812,20.7126,84000.0
2009-02-03 10:35:00,33.01,33.05,32.96,33.0,139000.0,20.7189,20.744,20.6875,20.7126,139000.0
2009-02-03 10:40:00,33.01,33.13,32.99,33.05,89700.0,20.7189,20.7942,20.7063,20.744,89700.0
2009-02-03 10:45:00,33.08,33.15,33.02,33.06,113600.0,20.7628,20.8067,20.7251,20.7502,113600.0
2009-02-03 10:50:00,33.07,33.28,33.06,33.2,101400.0,20.7565,20.8883,20.7502,20.8381,101400.0
2009-02-03 10:55:00,33.2,33.4,33.2,33.4,61300.0,20.8381,20.9636,20.8381,20.9636,61300.0
2009-02-03 11:00:00,33.38,33.54,33.35,33.4,103400.0,20.9511,21.0515,20.9323,20.9636,103400.0
2009-02-03 11:05:00,33.41,33.49,33.31,33.34,107900.0,20.9699,21.0201,20.9072,20.926,107900.0
2009-02-03 11:10:00,33.35,33.43,33.27,33.39,79600.0,20.9323,20.9825,20.882,20.9574,79600.0
2009-02-03 11:15:00,33.39,33.43,33.24,33.25,74600.0,20.9574,20.9825,20.8632,20.8695,74600.0
2009-02-03 11:20:00,33.26,33.3,33.09,33.25,100200.0,20.8758,20.9009,20.7691,20.8695,100200.0
2009-02-03 11:25:00,33.24,33.24,33.04,33.12,47900.0,20.8632,20.8632,20.7377,20.7879,47900.0
2009-02-03 11:30:00,33.12,33.22,33.08,33.11,59900.0,20.7879,20.8507,20.7628,20.7816,59900.0
2009-02-03 11:35:00,33.12,33.13,32.98,32.99,81100.0,20.7879,20.7942,20.7,20.7063,81100.0
2009-02-03 11:40:00,32.99,33.03,32.78,32.84,99100.0,20.7063,20.7314,20.5745,20.6122,99100.0
2009-02-03 11:45:00,32.84,32.93,32.75,32.91,105400.0,20.6122,20.6686,20.5557,20.6561,105400.0
2009-02-03 11:50:00,32.91,32.92,32.75,32.79,78900.0,20.6561,20.6624,20.5557,20.5808,78900.0
2009-02-03 11:55:00,32.79,32.79,32.49,32.58,174800.0,20.5808,20.5808,20.3925,20.449,174800.0
2009-02-03 12:00:00,32.58,32.63,32.52,32.62,81800.0,20.449,20.4803,20.4113,20.4741,81800.0
2009-02-03 12:05:00,32.62,32.88,32.6,32.81,80900.0,20.4741,20.6373,20.4615,20.5933,80900.0
2009-02-03 12:10:00,32.79,32.91,32.69,32.86,76100.0,20.5808,20.6561,20.518,20.6247,76100.0
2009-02-03 12:15:00,32.88,33.03,32.86,32.91,53000.0,20.6373,20.7314,20.6247,20.6561,53000.0
2009-02-03 12:20:00,32.93,33.06,32.88,32.98,39600.0,20.6686,20.7502,20.6373,20.7,39600.0
2009-02-03 12:25:00,32.97,33.11,32.97,33.08,28200.0,20.6938,20.7816,20.6938,20.7628,28200.0
2009-02-03 12:30:00,33.08,33.12,33.04,33.09,26300.0,20.7628,20.7879,20.7377,20.7691,26300.0
2009-02-03 12:35:00,33.08,33.12,33.03,33.12,112600.0,20.7628,20.7879,20.7314,20.7879,112600.0
2009-02-03 12:40:00,33.11,33.3,33.11,33.27,37000.0,20.7816,20.9009,20.7816,20.882,37000.0
2009-02-03 12:45:00,33.26,33.34,33.25,33.3,25600.0,20.8758,20.926,20.8695,20.9009,25600.0
2009-02-03 12:50:00,33.29,33.35,33.26,33.28,29500.0,20.8946,20.9323,20.8758,20.8883,29500.0
2009-02-03 12:55:00,33.27,33.28,33.07,33.08,52800.0,20.882,20.8883,20.7565,20.7628,52800.0
2009-02-03 13:00:00,33.08,33.23,33.05,33.11,43100.0,20.7628,20.8569,20.744,20.7816,43100.0
2009-02-03 13:05:00,33.1,33.16,33.04,33.11,36300.0,20.7753,20.813,20.7377,20.7816,36300.0
2009-02-03 13:10:00,33.11,33.21,33.09,33.19,33200.0,20.7816,20.8444,20.7691,20.8318,33200.0
2009-02-03 13:15:00,33.19,33.29,33.19,33.24,39000.0,20.8318,20.8946,20.8318,20.8632,39000.0
2009-02-03 13:20:00,33.25,33.25,33.15,33.23,34400.0,20.8695,20.8695,20.8067,20.8569,34400.0
2009-02-03 13:25:00,33.24,33.28,33.18,33.22,69900.0,20.8632,20.8883,20.8256,20.8507,69900.0
2009-02-03 13:30:00,33.23,33.35,33.19,33.34,50000.0,20.8569,20.9323,20.8318,20.926,50000.0
2009-02-03 13:35:00,33.33,33.49,33.32,33.4,45900.0,20.9197,21.0201,20.9134,20.9636,45900.0
2009-02-03 13:40:00,33.39,33.48,33.38,33.43,31200.0,20.9574,21.0139,20.9511,20.9825,31200.0
2009-02-03 13:45:00,33.43,33.51,33.27,33.34,64200.0,20.9825,21.0327,20.882,20.926,64200.0
2009-02-03 13:50:00,33.34,33.42,33.28,33.41,48400.0,20.926,20.9762,20.8883,20.9699,48400.0
2009-02-03 13:55:00,33.42,33.57,33.4,33.51,35100.0,20.9762,21.0703,20.9636,21.0327,35100.0
2009-02-03 14:00:00,33.51,33.56,33.37,33.41,79400.0,21.0327,21.0641,20.9448,20.9699,79400.0
2009-02-03 14:05:00,33.41,33.74,33.39,33.73,77400.0,20.9699,21.177,20.9574,21.1708,77400.0
2009-02-03 14:10:00,33.72,33.78,33.6,33.67,197500.0,21.1645,21.2022,21.0892,21.1331,197500.0
2009-02-03 14:15:00,33.68,33.7,33.55,33.62,169200.0,21.1394,21.1519,21.0578,21.1017,169200.0
2009-02-03 14:20:00,33.61,33.71,33.56,33.69,83500.0,21.0955,21.1582,21.0641,21.1457,83500.0
2009-02-03 14:25:00,33.69,33.72,33.52,33.53,97700.0,21.1457,21.1645,21.039,21.0452,97700.0
2009-02-03 14:30:00,33.53,33.83,33.53,33.83,89400.0,21.0452,21.2335,21.0452,21.2335,89400.0
2009-02-03 14:35:00,33.83,33.9,33.83,33.88,60900.0,21.2335,21.2775,21.2335,21.2649,60900.0
2009-02-03 14:40:00,33.88,33.9,33.86,33.86,73100.0,21.2649,21.2775,21.2524,21.2524,73100.0
2009-02-03 14:45:00,33.87,33.92,33.85,33.9,84200.0,21.2586,21.29,21.2461,21.2775,84200.0
2009-02-03 14:50:00,33.9,33.96,33.85,33.87,76200.0,21.2775,21.3151,21.2461,21.2586,76200.0
2009-02-03 14:55:00,33.87,33.88,33.74,33.86,102700.0,21.2586,21.2649,21.177,21.2524,102700.0
2009-02-03 15:00:00,33.85,33.88,33.67,33.71,93200.0,21.2461,21.2649,21.1331,21.1582,93200.0
2009-02-03 15:05:00,33.72,33.99,33.72,33.99,87600.0,21.1645,21.334,21.1645,21.334,87600.0
2009-02-03 15:10:00,33.98,34.09,33.92,33.93,104500.0,21.3277,21.3967,21.29,21.2963,104500.0
2009-02-03 15:15:00,33.93,34.04,33.84,33.98,108300.0,21.2963,21.3653,21.2398,21.3277,108300.0
2009-02-03 15:20:00,33.98,34.07,33.91,34.03,92900.0,21.3277,21.3842,21.2837,21.3591,92900.0
2009-02-03 15:25:00,34.03,34.07,33.73,33.75,187400.0,21.3591,21.3842,21.1708,21.1833,187400.0
2009-02-03 15:30:00,33.74,33.84,33.6,33.69,231400.0,21.177,21.2398,21.0892,21.1457,231400.0
2009-02-03 15:35:00,33.7,33.77,33.63,33.72,200000.0,21.1519,21.1959,21.108,21.1645,200000.0
2009-02-03 15:40:00,33.72,33.81,33.56,33.6,170000.0,21.1645,21.221,21.0641,21.0892,170000.0
2009-02-03 15:45:00,33.61,33.76,33.56,33.72,143300.0,21.0955,21.1896,21.0641,21.1645,143300.0
2009-02-03 15:50:00,33.72,33.88,33.69,33.8,159200.0,21.1645,21.2649,21.1457,21.2147,159200.0
2009-02-03 15:55:00,33.8,33.88,33.46,33.47,333200.0,21.2147,21.2649,21.0013,21.0076,333200.0
2009-02-04 09:30:00,33.66,34.14,33.6,33.72,176800.0,21.1268,21.4281,21.0892,21.1645,176800.0
2009-02-04 09:35:00,33.69,33.7,33.42,33.5,67900.0,21.1457,21.1519,20.9762,21.0264,67900.0
2009-02-04 09:40:00,33.5,33.68,33.45,33.58,167000.0,21.0264,21.1394,20.995,21.0766,167000.0
2009-02-04 09:45:00,33.57,33.6,33.42,33.45,102400.0,21.0703,21.0892,20.9762,20.995,102400.0
2009-02-04 09:50:00,33.44,33.45,33.3,33.37,94100.0,20.9887,20.995,20.9009,20.9448,94100.0
2009-02-04 09:55:00,33.37,33.37,33.13,33.29,133700.0,20.9448,20.9448,20.7942,20.8946,133700.0
2009-02-04 10:00:00,33.3,33.41,33.17,33.29,175200.0,20.9009,20.9699,20.8193,20.8946,175200.0
2009-02-04 10:05:00,33.29,33.42,33.27,33.34,233100.0,20.8946,20.9762,20.882,20.926,233100.0
2009-02-04 10:10:00,33.34,33.53,33.3,33.49,146600.0,20.926,21.0452,20.9009,21.0201,146600.0
2009-02-04 10:15:00,33.5,33.52,33.38,33.44,87200.0,21.0264,21.039,20.9511,20.9887,87200.0
2009-02-04 10:20:00,33.44,33.48,33.3,33.32,65500.0,20.9887,21.0139,20.9009,20.9134,65500.0
2009-02-04 10:25:00,33.32,33.35,33.24,33.31,50500.0,20.9134,20.9323,20.8632,20.9072,50500.0
2009-02-04 10:30:00,33.3,33.45,33.27,33.41,149800.0,20.9009,20.995,20.882,20.9699,149800.0
2009-02-04 10:35:00,33.41,33.5,33.32,33.39,108700.0,20.9699,21.0264,20.9134,20.9574,108700.0
2009-02-04 10:40:00,33.39,33.49,33.35,33.47,99400.0,20.9574,21.0201,20.9323,21.0076,99400.0
2009-02-04 10:45:00,33.47,33.47,33.34,33.34,71300.0,21.0076,21.0076,20.926,20.926,71300.0
2009-02-04 10:50:00,33.34,33.34,33.09,33.09,85800.0,20.926,20.926,20.7691,20.7691,85800.0
2009-02-04 10:55:00,33.1,33.13,33.0,33.07,114000.0,20.7753,20.7942,20.7126,20.7565,114000.0
2009-02-04 11:00:00,33.06,33.07,32.82,33.0,108900.0,20.7502,20.7565,20.5996,20.7126,108900.0
2009-02-04 11:05:00,33.01,33.08,32.82,32.86,174700.0,20.7189,20.7628,20.5996,20.6247,174700.0
2009-02-04 11:10:00,32.88,32.9,32.82,32.87,53400.0,20.6373,20.6498,20.5996,20.631,53400.0
2009-02-04 11:15:00,32.87,32.89,32.7,32.86,109700.0,20.631,20.6435,20.5243,20.6247,109700.0
2009-02-04 11:20:00,32.87,33.02,32.82,33.01,85300.0,20.631,20.7251,20.5996,20.7189,85300.0
2009-02-04 11:25:00,32.99,33.09,32.94,32.97,58500.0,20.7063,20.7691,20.6749,20.6938,58500.0
2009-02-04 11:30:00,32.97,33.09,32.94,33.06,91200.0,20.6938,20.7691,20.6749,20.7502,91200.0
2009-02-04 11:35:00,33.04,33.14,33.01,33.12,62700.0,20.7377,20.8005,20.7189,20.7879,62700.0
2009-02-04 11:40:00,33.13,33.13,32.94,33.02,57900.0,20.7942,20.7942,20.6749,20.7251,57900.0
2009-02-04 11:45:00,33.03,33.06,32.92,32.99,75600.0,20.7314,20.7502,20.6624,20.7063,75600.0
2009-02-04 11:50:00,32.99,33.04,32.97,32.97,33800.0,20.7063,20.7377,20.6938,20.6938,33800.0
2009-02-04 11:55:00,32.97,33.05,32.89,32.89,36500.0,20.6938,20.744,20.6435,20.6435,36500.0
2009-02-04 12:00:00,32.91,32.93,32.79,32.9,50900.0,20.6561,20.6686,20.5808,20.6498,50900.0
2009-02-04 12:05:00,32.89,32.93,32.85,32.9,39900.0,20.6435,20.6686,20.6184,20.6498,39900.0
2009-02-04 12:10:00,32.91,32.92,32.86,32.9,72500.0,20.6561,20.6624,20.6247,20.6498,72500.0
2009-02-04 12:15:00,32.9,32.96,32.89,32.9,40100.0,20.6498,20.6875,20.6435,20.6498,40100.0
2009-02-04 12:20:00,32.89,32.93,32.84,32.92,57400.0,20.6435,20.6686,20.6122,20.6624,57400.0
2009-02-04 12:25:00,32.92,33.0,32.92,32.93,60400.0,20.6624,20.7126,20.6624,20.6686,60400.0
2009-02-04 12:30:00,32.96,33.01,32.95,33.0,40700.0,20.6875,20.7189,20.6812,20.7126,40700.0
2009-02-04 12:35:00,32.98,33.03,32.95,33.02,42500.0,20.7,20.7314,20.6812,20.7251,42500.0
2009-02-04 12:40:00,33.02,33.06,32.99,32.99,37200.0,20.7251,20.7502,20.7063,20.7063,37200.0
2009-02-04 12:45:00,32.99,33.04,32.99,33.03,19800.0,20.7063,20.7377,20.7063,20.7314,19800.0
2009-02-04 12:50:00,33.03,33.07,32.95,32.97,69800.0,20.7314,20.7565,20.6812,20.6938,69800.0
2009-02-04 12:55:00,32.96,32.98,32.9,32.94,19300.0,20.6875,20.7,20.6498,20.6749,19300.0
2009-02-04 13:00:00,32.95,32.95,32.82,32.87,21700.0,20.6812,20.6812,20.5996,20.631,21700.0
2009-02-04 13:05:00,32.88,32.96,32.86,32.96,32200.0,20.6373,20.6875,20.6247,20.6875,32200.0
2009-02-04 13:10:00,32.94,32.96,32.81,32.85,29500.0,20.6749,20.6875,20.5933,20.6184,29500.0
2009-02-04 13:15:00,32.85,32.89,32.8,32.8,29200.0,20.6184,20.6435,20.5871,20.5871,29200.0
2009-02-04 13:20:00,32.81,32.91,32.79,32.88,30600.0,20.5933,20.6561,20.5808,20.6373,30600.0
2009-02-04 13:25:00,32.88,33.01,32.87,32.94,51300.0,20.6373,20.7189,20.631,20.6749,51300.0
2009-02-04 13:30:00,32.94,33.08,32.92,32.99,113400.0,20.6749,20.7628,20.6624,20.7063,113400.0
2009-02-04 13:35:00,32.98,33.01,32.77,32.8,65200.0,20.7,20.7189,20.5682,20.5871,65200.0
2009-02-04 13:40:00,32.81,32.85,32.7,32.71,54400.0,20.5933,20.6184,20.5243,20.5306,54400.0
2009-02-04 13:45:00,32.71,32.71,32.55,32.6,74700.0,20.5306,20.5306,20.4301,20.4615,74700.0
2009-02-04 13:50:00,32.6,32.64,32.37,32.49,111600.0,20.4615,20.4866,20.3172,20.3925,111600.0
2009-02-04 13:55:00,32.5,32.66,32.44,32.6,78700.0,20.3988,20.4992,20.3611,20.4615,78700.0
2009-02-04 14:00:00,32.59,32.6,32.42,32.51,58900.0,20.4552,20.4615,20.3485,20.405,58900.0
2009-02-04 14:05:00,32.5,32.54,32.42,32.49,53800.0,20.3988,20.4239,20.3485,20.3925,53800.0
2009-02-04 14:10:00,32.5,32.72,32.47,32.7,100700.0,20.3988,20.5368,20.3799,20.5243,100700.0
2009-02-04 14:15:00,32.69,32.75,32.66,32.73,121600.0,20.518,20.5557,20.4992,20.5431,121600.0
2009-02-04 14:20:00,32.72,32.79,32.62,32.66,155600.0,20.5368,20.5808,20.4741,20.4992,155600.0
2009-02-04 14:25:00,32.65,32.84,32.62,32.83,60700.0,20.4929,20.6122,20.4741,20.6059,60700.0
2009-02-04 14:30:00,32.83,32.84,32.66,32.68,45300.0,20.6059,20.6122,20.4992,20.5117,45300.0
2009-02-04 14:35:00,32.67,32.8,32.63,32.77,58000.0,20.5055,20.5871,20.4803,20.5682,58000.0
2009-02-04 14:40:00,32.78,32.78,32.72,32.75,41700.0,20.5745,20.5745,20.5368,20.5557,41700.0
2009-02-04 14:45:00,32.75,32.75,32.61,32.69,60600.0,20.5557,20.5557,20.4678,20.518,60600.0
2009-02-04 14:50:00,32.69,32.76,32.54,32.55,96000.0,20.518,20.5619,20.4239,20.4301,96000.0
2009-02-04 14:55:00,32.54,32.76,32.48,32.65,185800.0,20.4239,20.5619,20.3862,20.4929,185800.0
2009-02-04 15:00:00,32.64,32.75,32.51,32.74,121400.0,20.4866,20.5557,20.405,20.5494,121400.0
2009-02-04 15:05:00,32.76,32.81,32.58,32.7,98100.0,20.5619,20.5933,20.449,20.5243,98100.0
2009-02-04 15:10:00,32.71,32.71,32.59,32.64,132900.0,20.5306,20.5306,20.4552,20.4866,132900.0
2009-02-04 15:15:00,32.64,32.71,32.56,32.68,94600.0,20.4866,20.5306,20.4364,20.5117,94600.0
2009-02-04 15:20:00,32.66,32.66,32.5,32.56,94000.0,20.4992,20.4992,20.3988,20.4364,94000.0
2009-02-04 15:25:00,32.56,32.6,32.46,32.48,177400.0,20.4364,20.4615,20.3736,20.3862,177400.0
2009-02-04 15:30:00,32.49,32.53,32.35,32.4,123600.0,20.3925,20.4176,20.3046,20.336,123600.0
2009-02-04 15:35:00,32.4,32.52,32.33,32.35,135600.0,20.336,20.4113,20.2921,20.3046,135600.0
2009-02-04 15:40:00,32.36,32.49,32.35,32.36,105000.0,20.3109,20.3925,20.3046,20.3109,105000.0
2009-02-04 15:45:00,32.36,32.44,32.28,32.31,164700.0,20.3109,20.3611,20.2607,20.2795,164700.0
2009-02-04 15:50:00,32.31,32.47,32.28,32.42,236700.0,20.2795,20.3799,20.2607,20.3485,236700.0
2009-02-04 15:55:00,32.42,32.47,32.31,32.39,313400.0,20.3485,20.3799,20.2795,20.3297,313400.0
2009-02-05 09:30:00,32.04,32.35,32.04,32.15,32300.0,20.11,20.3046,20.11,20.1791,32300.0
2009-02-05 09:35:00,32.17,32.23,32.0,32.22,94600.0,20.1916,20.2293,20.0849,20.223,94600.0
2009-02-05 09:40:00,32.22,32.48,32.18,32.38,56800.0,20.223,20.3862,20.1979,20.3234,56800.0
2009-02-05 09:45:00,32.36,32.36,32.14,32.22,25900.0,20.3109,20.3109,20.1728,20.223,25900.0
2009-02-05 09:50:00,32.22,32.25,32.04,32.04,39600.0,20.223,20.2418,20.11,20.11,39600.0
2009-02-05 09:55:00,32.04,32.17,32.02,32.09,29200.0,20.11,20.1916,20.0975,20.1414,29200.0
2009-02-05 10:00:00,32.09,32.29,32.03,32.28,44400.0,20.1414,20.2669,20.1038,20.2607,44400.0
2009-02-05 10:05:00,32.29,32.29,32.12,32.18,32300.0,20.2669,20.2669,20.1602,20.1979,32300.0
2009-02-05 10:10:00,32.18,32.26,32.16,32.26,33300.0,20.1979,20.2481,20.1854,20.2481,33300.0
2009-02-05 10:15:00,32.26,32.33,32.17,32.21,52500.0,20.2481,20.2921,20.1916,20.2167,52500.0
2009-02-05 10:20:00,32.21,32.27,32.13,32.16,57200.0,20.2167,20.2544,20.1665,20.1854,57200.0
2009-02-05 10:25:00,32.15,32.22,32.09,32.14,30600.0,20.1791,20.223,20.1414,20.1728,30600.0
2009-02-05 10:30:00,32.13,32.25,32.01,32.24,67600.0,20.1665,20.2418,20.0912,20.2356,67600.0
2009-02-05 10:35:00,32.24,32.36,32.24,32.29,35100.0,20.2356,20.3109,20.2356,20.2669,35100.0
2009-02-05 10:40:00,32.28,32.54,32.25,32.53,63900.0,20.2607,20.4239,20.2418,20.4176,63900.0
2009-02-05 10:45:00,32.53,32.59,32.51,32.56,38600.0,20.4176,20.4552,20.405,20.4364,38600.0
2009-02-05 10:50:00,32.55,32.91,32.54,32.81,52500.0,20.4301,20.6561,20.4239,20.5933,52500.0
2009-02-05 10:55:00,32.81,33.07,32.79,32.89,91600.0,20.5933,20.7565,20.5808,20.6435,91600.0
2009-02-05 11:00:00,32.88,33.15,32.84,33.1,71200.0,20.6373,20.8067,20.6122,20.7753,71200.0
2009-02-05 11:05:00,33.1,33.13,32.87,33.02,79400.0,20.7753,20.7942,20.631,20.7251,79400.0
2009-02-05 11:10:00,33.03,33.06,32.85,32.91,49400.0,20.7314,20.7502,20.6184,20.6561,49400.0
2009-02-05 11:15:00,32.91,32.95,32.84,32.89,35200.0,20.6561,20.6812,20.6122,20.6435,35200.0
2009-02-05 11:20:00,32.9,33.07,32.88,33.07,53900.0,20.6498,20.7565,20.6373,20.7565,53900.0
2009-02-05 11:25:00,33.06,33.18,33.04,33.08,52000.0,20.7502,20.8256,20.7377,20.7628,52000.0
2009-02-05 11:30:00,33.06,33.26,33.03,33.17,46800.0,20.7502,20.8758,20.7314,20.8193,46800.0
2009-02-05 11:35:00,33.17,33.22,33.06,33.09,43500.0,20.8193,20.8507,20.7502,20.7691,43500.0
2009-02-05 11:40:00,33.08,33.14,33.06,33.11,24200.0,20.7628,20.8005,20.7502,20.7816,24200.0
2009-02-05 11:45:00,33.11,33.24,33.09,33.18,42600.0,20.7816,20.8632,20.7691,20.8256,42600.0
2009-02-05 11:50:00,33.17,33.28,33.14,33.18,44500.0,20.8193,20.8883,20.8005,20.8256,44500.0
2009-02-05 11:55:00,33.17,33.39,33.17,33.39,37100.0,20.8193,20.9574,20.8193,20.9574,37100.0
2009-02-05 12:00:00,33.4,33.53,33.4,33.47,67900.0,20.9636,21.0452,20.9636,21.0076,67900.0
2009-02-05 12:05:00,33.47,33.55,33.43,33.49,66200.0,21.0076,21.0578,20.9825,21.0201,66200.0
2009-02-05 12:10:00,33.47,33.58,33.43,33.46,50000.0,21.0076,21.0766,20.9825,21.0013,50000.0
2009-02-05 12:15:00,33.46,33.52,33.45,33.45,74300.0,21.0013,21.039,20.995,20.995,74300.0
2009-02-05 12:20:00,33.47,33.53,33.39,33.52,51700.0,21.0076,21.0452,20.9574,21.039,51700.0
2009-02-05 12:25:00,33.51,33.51,33.34,33.38,32400.0,21.0327,21.0327,20.926,20.9511,32400.0
2009-02-05 12:30:00,33.35,33.38,33.31,33.34,25300.0,20.9323,20.9511,20.9072,20.926,25300.0
2009-02-05 12:35:00,33.32,33.43,33.3,33.39,36800.0,20.9134,20.9825,20.9009,20.9574,36800.0
2009-02-05 12:40:00,33.39,33.51,33.39,33.49,82200.0,20.9574,21.0327,20.9574,21.0201,82200.0
2009-02-05 12:45:00,33.49,33.55,33.47,33.48,93400.0,21.0201,21.0578,21.0076,21.0139,93400.0
2009-02-05 12:50:00,33.48,33.48,33.33,33.38,46000.0,21.0139,21.0139,20.9197,20.9511,46000.0
2009-02-05 12:55:00,33.37,33.54,33.37,33.51,74000.0,20.9448,21.0515,20.9448,21.0327,74000.0
2009-02-05 13:00:00,33.51,33.52,33.38,33.42,66000.0,21.0327,21.039,20.9511,20.9762,66000.0
2009-02-05 13:05:00,33.43,33.51,33.37,33.5,59100.0,20.9825,21.0327,20.9448,21.0264,59100.0
2009-02-05 13:10:00,33.5,33.57,33.4,33.45,49500.0,21.0264,21.0703,20.9636,20.995,49500.0
2009-02-05 13:15:00,33.44,33.48,33.31,33.37,47500.0,20.9887,21.0139,20.9072,20.9448,47500.0
2009-02-05 13:20:00,33.39,33.39,33.23,33.23,33400.0,20.9574,20.9574,20.8569,20.8569,33400.0
2009-02-05 13:25:00,33.24,33.29,33.2,33.27,38200.0,20.8632,20.8946,20.8381,20.882,38200.0
2009-02-05 13:30:00,33.26,33.39,33.26,33.33,40100.0,20.8758,20.9574,20.8758,20.9197,40100.0
2009-02-05 13:35:00,33.32,33.39,33.27,33.33,46700.0,20.9134,20.9574,20.882,20.9197,46700.0
2009-02-05 13:40:00,33.32,33.49,33.25,33.47,55000.0,20.9134,21.0201,20.8695,21.0076,55000.0
2009-02-05 13:45:00,33.47,33.5,33.39,33.46,57100.0,21.0076,21.0264,20.9574,21.0013,57100.0
2009-02-05 13:50:00,33.46,33.47,33.36,33.4,47400.0,21.0013,21.0076,20.9385,20.9636,47400.0
2009-02-05 13:55:00,33.38,33.45,33.37,33.39,59900.0,20.9511,20.995,20.9448,20.9574,59900.0
2009-02-05 14:00:00,33.39,33.52,33.39,33.5,115900.0,20.9574,21.039,20.9574,21.0264,115900.0
2009-02-05 14:05:00,33.5,33.53,33.47,33.48,105100.0,21.0264,21.0452,21.0076,21.0139,105100.0
2009-02-05 14:10:00,33.47,33.5,33.39,33.4,61100.0,21.0076,21.0264,20.9574,20.9636,61100.0
2009-02-05 14:15:00,33.4,33.45,33.34,33.43,57200.0,20.9636,20.995,20.926,20.9825,57200.0
2009-02-05 14:20:00,33.42,33.53,33.41,33.45,88600.0,20.9762,21.0452,20.9699,20.995,88600.0
2009-02-05 14:25:00,33.44,33.56,33.42,33.54,143200.0,20.9887,21.0641,20.9762,21.0515,143200.0
2009-02-05 14:30:00,33.55,33.57,33.38,33.47,139800.0,21.0578,21.0703,20.9511,21.0076,139800.0
2009-02-05 14:35:00,33.48,33.53,33.45,33.49,134800.0,21.0139,21.0452,20.995,21.0201,134800.0
2009-02-05 14:40:00,33.49,33.55,33.44,33.54,80600.0,21.0201,21.0578,20.9887,21.0515,80600.0
2009-02-05 14:45:00,33.55,33.59,33.4,33.42,63100.0,21.0578,21.0829,20.9636,20.9762,63100.0
2009-02-05 14:50:00,33.42,33.43,33.27,33.37,47400.0,20.9762,20.9825,20.882,20.9448,47400.0
2009-02-05 14:55:00,33.37,33.41,33.19,33.23,54100.0,20.9448,20.9699,20.8318,20.8569,54100.0
2009-02-05 15:00:00,33.24,33.33,33.1,33.1,51200.0,20.8632,20.9197,20.7753,20.7753,51200.0
2009-02-05 15:05:00,33.07,33.23,33.06,33.2,91900.0,20.7565,20.8569,20.7502,20.8381,91900.0
2009-02-05 15:10:00,33.19,33.26,33.16,33.26,93700.0,20.8318,20.8758,20.813,20.8758,93700.0
2009-02-05 15:15:00,33.26,33.33,33.24,33.28,46600.0,20.8758,20.9197,20.8632,20.8883,46600.0
2009-02-05 15:20:00,33.27,33.37,33.25,33.29,74700.0,20.882,20.9448,20.8695,20.8946,74700.0
2009-02-05 15:25:00,33.3,33.46,33.29,33.44,67300.0,20.9009,21.0013,20.8946,20.9887,67300.0
2009-02-05 15:30:00,33.44,33.49,33.32,33.35,77100.0,20.9887,21.0201,20.9134,20.9323,77100.0
2009-02-05 15:35:00,33.35,33.42,33.23,33.25,105200.0,20.9323,20.9762,20.8569,20.8695,105200.0
2009-02-05 15:40:00,33.26,33.41,33.26,33.4,183100.0,20.8758,20.9699,20.8758,20.9636,183100.0
2009-02-05 15:45:00,33.39,33.4,33.22,33.24,176700.0,20.9574,20.9636,20.8507,20.8632,176700.0
2009-02-05 15:50:00,33.23,33.32,33.21,33.3,187100.0,20.8569,20.9134,20.8444,20.9009,187100.0
2009-02-05 15:55:00,33.3,33.35,33.21,33.25,207500.0,20.9009,20.9323,20.8444,20.8695,207500.0
2009-02-06 09:30:00,33.13,33.73,33.13,33.59,99800.0,20.7942,21.1708,20.7942,21.0829,99800.0
2009-02-06 09:35:00,33.59,33.77,33.57,33.57,181700.0,21.0829,21.1959,21.0703,21.0703,181700.0
2009-02-06 09:40:00,33.6,33.64,33.41,33.48,127100.0,21.0892,21.1143,20.9699,21.0139,127100.0
2009-02-06 09:45:00,33.5,33.61,33.47,33.59,109900.0,21.0264,21.0955,21.0076,21.0829,109900.0
2009-02-06 09:50:00,33.59,33.85,33.59,33.8,200200.0,21.0829,21.2461,21.0829,21.2147,200200.0
2009-02-06 09:55:00,33.82,33.93,33.79,33.89,183600.0,21.2273,21.2963,21.2084,21.2712,183600.0
2009-02-06 10:00:00,33.89,33.91,33.77,33.81,70100.0,21.2712,21.2837,21.1959,21.221,70100.0
2009-02-06 10:05:00,33.8,33.87,33.73,33.75,77100.0,21.2147,21.2586,21.1708,21.1833,77100.0
2009-02-06 10:10:00,33.75,33.99,33.75,33.98,59200.0,21.1833,21.334,21.1833,21.3277,59200.0
2009-02-06 10:15:00,33.98,34.0,33.79,33.81,102200.0,21.3277,21.3402,21.2084,21.221,102200.0
2009-02-06 10:20:00,33.81,33.81,33.69,33.77,70900.0,21.221,21.221,21.1457,21.1959,70900.0
2009-02-06 10:25:00,33.77,33.9,33.76,33.88,42400.0,21.1959,21.2775,21.1896,21.2649,42400.0
2009-02-06 10:30:00,33.88,33.9,33.81,33.85,86800.0,21.2649,21.2775,21.221,21.2461,86800.0
2009-02-06 10:35:00,33.86,33.97,33.84,33.91,106400.0,21.2524,21.3214,21.2398,21.2837,106400.0
2009-02-06 10:40:00,33.91,33.92,33.72,33.82,49300.0,21.2837,21.29,21.1645,21.2273,49300.0
2009-02-06 10:45:00,33.82,33.9,33.81,33.83,39600.0,21.2273,21.2775,21.221,21.2335,39600.0
2009-02-06 10:50:00,33.85,33.85,33.78,33.8,45800.0,21.2461,21.2461,21.2022,21.2147,45800.0
2009-02-06 10:55:00,33.8,33.85,33.7,33.72,38300.0,21.2147,21.2461,21.1519,21.1645,38300.0
2009-02-06 11:00:00,33.72,33.87,33.72,33.8,71500.0,21.1645,21.2586,21.1645,21.2147,71500.0
2009-02-06 11:05:00,33.8,33.93,33.76,33.87,138600.0,21.2147,21.2963,21.1896,21.2586,138600.0
2009-02-06 11:10:00,33.86,33.88,33.8,33.85,52600.0,21.2524,21.2649,21.2147,21.2461,52600.0
2009-02-06 11:15:00,33.84,33.86,33.81,33.82,45500.0,21.2398,21.2524,21.221,21.2273,45500.0
2009-02-06 11:20:00,33.83,33.84,33.75,33.82,62000.0,21.2335,21.2398,21.1833,21.2273,62000.0
2009-02-06 11:25:00,33.82,33.84,33.77,33.83,43000.0,21.2273,21.2398,21.1959,21.2335,43000.0
2009-02-06 11:30:00,33.83,33.86,33.77,33.77,41400.0,21.2335,21.2524,21.1959,21.1959,41400.0
2009-02-06 11:35:00,33.78,33.83,33.72,33.73,62800.0,21.2022,21.2335,21.1645,21.1708,62800.0
2009-02-06 11:40:00,33.73,33.77,33.7,33.73,82900.0,21.1708,21.1959,21.1519,21.1708,82900.0
2009-02-06 11:45:00,33.73,33.76,33.65,33.65,74800.0,21.1708,21.1896,21.1206,21.1206,74800.0
2009-02-06 11:50:00,33.66,33.69,33.61,33.67,78900.0,21.1268,21.1457,21.0955,21.1331,78900.0
2009-02-06 11:55:00,33.69,33.8,33.69,33.74,44500.0,21.1457,21.2147,21.1457,21.177,44500.0
2009-02-06 12:00:00,33.75,33.75,33.62,33.66,47400.0,21.1833,21.1833,21.1017,21.1268,47400.0
2009-02-06 12:05:00,33.66,33.66,33.54,33.56,67200.0,21.1268,21.1268,21.0515,21.0641,67200.0
2009-02-06 12:10:00,33.56,33.58,33.41,33.42,72200.0,21.0641,21.0766,20.9699,20.9762,72200.0
2009-02-06 12:15:00,33.42,33.44,33.32,33.33,74500.0,20.9762,20.9887,20.9134,20.9197,74500.0
2009-02-06 12:20:00,33.32,33.5,33.31,33.48,36400.0,20.9134,21.0264,20.9072,21.0139,36400.0
2009-02-06 12:25:00,33.48,33.5,33.39,33.4,30700.0,21.0139,21.0264,20.9574,20.9636,30700.0
2009-02-06 12:30:00,33.41,33.41,33.35,33.37,70000.0,20.9699,20.9699,20.9323,20.9448,70000.0
2009-02-06 12:35:00,33.37,33.52,33.34,33.51,69600.0,20.9448,21.039,20.926,21.0327,69600.0
2009-02-06 12:40:00,33.51,33.56,33.45,33.47,83900.0,21.0327,21.0641,20.995,21.0076,83900.0
2009-02-06 12:45:00,33.47,33.5,33.44,33.47,63600.0,21.0076,21.0264,20.9887,21.0076,63600.0
2009-02-06 12:50:00,33.47,33.5,33.33,33.35,90900.0,21.0076,21.0264,20.9197,20.9323,90900.0
2009-02-06 12:55:00,33.35,33.45,33.35,33.43,47100.0,20.9323,20.995,20.9323,20.9825,47100.0
2009-02-06 13:00:00,33.43,33.46,33.34,33.4,58900.0,20.9825,21.0013,20.926,20.9636,58900.0
2009-02-06 13:05:00,33.4,33.58,33.3,33.56,211600.0,20.9636,21.0766,20.9009,21.0641,211600.0
2009-02-06 13:10:00,33.56,33.6,33.49,33.54,173900.0,21.0641,21.0892,21.0201,21.0515,173900.0
2009-02-06 13:15:00,33.54,33.71,33.53,33.7,85800.0,21.0515,21.1582,21.0452,21.1519,85800.0
2009-02-06 13:20:00,33.69,33.73,33.58,33.66,81300.0,21.1457,21.1708,21.0766,21.1268,81300.0
2009-02-06 13:25:00,33.67,33.73,33.62,33.62,73300.0,21.1331,21.1708,21.1017,21.1017,73300.0
2009-02-06 13:30:00,33.63,33.69,33.61,33.65,63500.0,21.108,21.1457,21.0955,21.1206,63500.0
2009-02-06 13:35:00,33.65,33.7,33.62,33.63,71300.0,21.1206,21.1519,21.1017,21.108,71300.0
2009-02-06 13:40:00,33.63,33.63,33.54,33.54,77300.0,21.108,21.108,21.0515,21.0515,77300.0
2009-02-06 13:45:00,33.54,33.6,33.53,33.58,38800.0,21.0515,21.0892,21.0452,21.0766,38800.0
2009-02-06 13:50:00,33.57,33.59,33.52,33.55,55700.0,21.0703,21.0829,21.039,21.0578,55700.0
2009-02-06 13:55:00,33.55,33.59,33.54,33.56,39100.0,21.0578,21.0829,21.0515,21.0641,39100.0
2009-02-06 14:00:00,33.56,33.58,33.47,33.51,64300.0,21.0641,21.0766,21.0076,21.0327,64300.0
2009-02-06 14:05:00,33.51,33.51,33.41,33.45,77500.0,21.0327,21.0327,20.9699,20.995,77500.0
2009-02-06 14:10:00,33.46,33.56,33.45,33.56,37900.0,21.0013,21.0641,20.995,21.0641,37900.0
2009-02-06 14:15:00,33.55,33.55,33.39,33.44,83400.0,21.0578,21.0578,20.9574,20.9887,83400.0
2009-02-06 14:20:00,33.44,33.52,33.41,33.47,63900.0,20.9887,21.039,20.9699,21.0076,63900.0
2009-02-06 14:25:00,33.5,33.57,33.47,33.55,67900.0,21.0264,21.0703,21.0076,21.0578,67900.0
2009-02-06 14:30:00,33.54,33.62,33.53,33.58,86500.0,21.0515,21.1017,21.0452,21.0766,86500.0
2009-02-06 14:35:00,33.58,33.62,33.45,33.47,100800.0,21.0766,21.1017,20.995,21.0076,100800.0
2009-02-06 14:40:00,33.48,33.5,33.39,33.42,69700.0,21.0139,21.0264,20.9574,20.9762,69700.0
2009-02-06 14:45:00,33.41,33.5,33.41,33.46,51100.0,20.9699,21.0264,20.9699,21.0013,51100.0
2009-02-06 14:50:00,33.46,33.46,33.36,33.44,74600.0,21.0013,21.0013,20.9385,20.9887,74600.0
2009-02-06 14:55:00,33.43,33.5,33.43,33.47,60300.0,20.9825,21.0264,20.9825,21.0076,60300.0
2009-02-06 15:00:00,33.47,33.5,33.34,33.34,64300.0,21.0076,21.0264,20.926,20.926,64300.0
2009-02-06 15:05:00,33.34,33.43,33.32,33.4,88100.0,20.926,20.9825,20.9134,20.9636,88100.0
2009-02-06 15:10:00,33.4,33.48,33.33,33.44,87400.0,20.9636,21.0139,20.9197,20.9887,87400.0
2009-02-06 15:15:00,33.44,33.47,33.4,33.4,97400.0,20.9887,21.0076,20.9636,20.9636,97400.0
2009-02-06 15:20:00,33.41,33.42,33.35,33.36,105200.0,20.9699,20.9762,20.9323,20.9385,105200.0
2009-02-06 15:25:00,33.35,33.42,33.23,33.38,110700.0,20.9323,20.9762,20.8569,20.9511,110700.0
2009-02-06 15:30:00,33.38,33.46,33.34,33.45,148500.0,20.9511,21.0013,20.926,20.995,148500.0
2009-02-06 15:35:00,33.45,33.5,33.43,33.49,101300.0,20.995,21.0264,20.9825,21.0201,101300.0
2009-02-06 15:40:00,33.49,33.54,33.46,33.48,215800.0,21.0201,21.0515,21.0013,21.0139,215800.0
2009-02-06 15:45:00,33.48,33.52,33.42,33.45,209600.0,21.0139,21.039,20.9762,20.995,209600.0
2009-02-06 15:50:00,33.45,33.51,33.36,33.39,215100.0,20.995,21.0327,20.9385,20.9574,215100.0
2009-02-06 15:55:00,33.39,33.4,33.28,33.38,300800.0,20.9574,20.9636,20.8883,20.9511,300800.0
2009-02-09 09:30:00,33.4,33.5,33.08,33.11,127100.0,20.9636,21.0264,20.7628,20.7816,127100.0
2009-02-09 09:35:00,33.1,33.3,33.0,33.3,52600.0,20.7753,20.9009,20.7126,20.9009,52600.0
2009-02-09 09:40:00,33.29,33.58,33.26,33.5,236600.0,20.8946,21.0766,20.8758,21.0264,236600.0
2009-02-09 09:45:00,33.5,33.63,33.46,33.53,125800.0,21.0264,21.108,21.0013,21.0452,125800.0
2009-02-09 09:50:00,33.52,33.61,33.46,33.51,221000.0,21.039,21.0955,21.0013,21.0327,221000.0
2009-02-09 09:55:00,33.54,33.62,33.4,33.61,160700.0,21.0515,21.1017,20.9636,21.0955,160700.0
2009-02-09 10:00:00,33.61,33.63,33.41,33.53,154600.0,21.0955,21.108,20.9699,21.0452,154600.0
2009-02-09 10:05:00,33.53,33.53,33.45,33.52,180000.0,21.0452,21.0452,20.995,21.039,180000.0
2009-02-09 10:10:00,33.53,33.62,33.51,33.51,142600.0,21.0452,21.1017,21.0327,21.0327,142600.0
2009-02-09 10:15:00,33.51,33.61,33.5,33.6,99100.0,21.0327,21.0955,21.0264,21.0892,99100.0
2009-02-09 10:20:00,33.6,33.64,33.47,33.5,105900.0,21.0892,21.1143,21.0076,21.0264,105900.0
2009-02-09 10:25:00,33.5,33.55,33.48,33.49,98700.0,21.0264,21.0578,21.0139,21.0201,98700.0
2009-02-09 10:30:00,33.48,33.53,33.46,33.51,75300.0,21.0139,21.0452,21.0013,21.0327,75300.0
2009-02-09 10:35:00,33.51,33.69,33.5,33.62,144100.0,21.0327,21.1457,21.0264,21.1017,144100.0
2009-02-09 10:40:00,33.62,33.8,33.6,33.8,76000.0,21.1017,21.2147,21.0892,21.2147,76000.0
2009-02-09 10:45:00,33.79,34.08,33.76,34.07,83200.0,21.2084,21.3904,21.1896,21.3842,83200.0
2009-02-09 10:50:00,34.07,34.08,33.98,33.99,88600.0,21.3842,21.3904,21.3277,21.334,88600.0
2009-02-09 10:55:00,33.99,34.3,33.93,34.3,166500.0,21.334,21.5285,21.2963,21.5285,166500.0
2009-02-09 11:00:00,34.3,34.39,34.28,34.31,189500.0,21.5285,21.585,21.516,21.5348,189500.0
2009-02-09 11:05:00,34.32,34.51,34.28,34.49,184200.0,21.5411,21.6603,21.516,21.6478,184200.0
2009-02-09 11:10:00,34.49,34.5,34.37,34.45,124100.0,21.6478,21.6541,21.5725,21.6227,124100.0
2009-02-09 11:15:00,34.46,34.48,34.22,34.24,144500.0,21.629,21.6415,21.4783,21.4909,144500.0
2009-02-09 11:20:00,34.24,34.24,34.1,34.16,81100.0,21.4909,21.4909,21.403,21.4407,81100.0
2009-02-09 11:25:00,34.16,34.31,34.13,34.17,92200.0,21.4407,21.5348,21.4218,21.4469,92200.0
2009-02-09 11:30:00,34.17,34.24,34.12,34.12,82200.0,21.4469,21.4909,21.4156,21.4156,82200.0
2009-02-09 11:35:00,34.11,34.28,34.07,34.25,108500.0,21.4093,21.516,21.3842,21.4971,108500.0
2009-02-09 11:40:00,34.24,34.27,34.16,34.25,72500.0,21.4909,21.5097,21.4407,21.4971,72500.0
2009-02-09 11:45:00,34.25,34.25,34.2,34.23,66400.0,21.4971,21.4971,21.4658,21.4846,66400.0
2009-02-09 11:50:00,34.23,34.28,34.2,34.2,55400.0,21.4846,21.516,21.4658,21.4658,55400.0
2009-02-09 11:55:00,34.2,34.31,34.2,34.29,60700.0,21.4658,21.5348,21.4658,21.5223,60700.0
2009-02-09 12:00:00,34.29,34.42,34.29,34.37,83900.0,21.5223,21.6039,21.5223,21.5725,83900.0
2009-02-09 12:05:00,34.38,34.39,34.28,34.34,38800.0,21.5787,21.585,21.516,21.5536,38800.0
2009-02-09 12:10:00,34.33,34.41,34.31,34.38,48100.0,21.5474,21.5976,21.5348,21.5787,48100.0
2009-02-09 12:15:00,34.38,34.59,34.38,34.55,116900.0,21.5787,21.7106,21.5787,21.6854,116900.0
2009-02-09 12:20:00,34.55,34.62,34.52,34.55,107000.0,21.6854,21.7294,21.6666,21.6854,107000.0
2009-02-09 12:25:00,34.55,34.71,34.54,34.62,102000.0,21.6854,21.7859,21.6792,21.7294,102000.0
2009-02-09 12:30:00,34.63,34.66,34.61,34.63,58100.0,21.7357,21.7545,21.7231,21.7357,58100.0
2009-02-09 12:35:00,34.63,34.68,34.62,34.66,64100.0,21.7357,21.767,21.7294,21.7545,64100.0
2009-02-09 12:40:00,34.66,34.75,34.65,34.74,141700.0,21.7545,21.811,21.7482,21.8047,141700.0
2009-02-09 12:45:00,34.74,35.06,34.74,35.05,232300.0,21.8047,22.0055,21.8047,21.9993,232300.0
2009-02-09 12:50:00,35.04,35.34,35.04,35.31,247300.0,21.993,22.1813,21.993,22.1625,247300.0
2009-02-09 12:55:00,35.31,35.32,35.04,35.1,85000.0,22.1625,22.1687,21.993,22.0307,85000.0
2009-02-09 13:00:00,35.1,35.15,35.02,35.14,74100.0,22.0307,22.062,21.9804,22.0558,74100.0
2009-02-09 13:05:00,35.14,35.36,35.14,35.28,106000.0,22.0558,22.1938,22.0558,22.1436,106000.0
2009-02-09 13:10:00,35.28,35.3,35.24,35.29,48800.0,22.1436,22.1562,22.1185,22.1499,48800.0
2009-02-09 13:15:00,35.29,35.46,35.2,35.22,158200.0,22.1499,22.2566,22.0934,22.106,158200.0
2009-02-09 13:20:00,35.22,35.28,35.01,35.28,149700.0,22.106,22.1436,21.9742,22.1436,149700.0
2009-02-09 13:25:00,35.26,35.28,35.19,35.25,48600.0,22.1311,22.1436,22.0871,22.1248,48600.0
2009-02-09 13:30:00,35.25,35.25,34.98,34.98,78100.0,22.1248,22.1248,21.9553,21.9553,78100.0
2009-02-09 13:35:00,34.98,35.07,34.92,35.03,52600.0,21.9553,22.0118,21.9177,21.9867,52600.0
2009-02-09 13:40:00,35.01,35.07,34.97,34.98,95800.0,21.9742,22.0118,21.9491,21.9553,95800.0
2009-02-09 13:45:00,34.99,35.05,34.97,35.04,59700.0,21.9616,21.9993,21.9491,21.993,59700.0
2009-02-09 13:50:00,35.04,35.13,35.03,35.05,43900.0,21.993,22.0495,21.9867,21.9993,43900.0
2009-02-09 13:55:00,35.07,35.2,35.05,35.2,28600.0,22.0118,22.0934,21.9993,22.0934,28600.0
2009-02-09 14:00:00,35.22,35.26,35.19,35.21,53300.0,22.106,22.1311,22.0871,22.0997,53300.0
2009-02-09 14:05:00,35.22,35.22,35.14,35.16,78000.0,22.106,22.106,22.0558,22.0683,78000.0
2009-02-09 14:10:00,35.16,35.16,35.0,35.01,81400.0,22.0683,22.0683,21.9679,21.9742,81400.0
2009-02-09 14:15:00,35.01,35.04,34.98,35.04,79700.0,21.9742,21.993,21.9553,21.993,79700.0
2009-02-09 14:20:00,35.06,35.12,35.05,35.1,94800.0,22.0055,22.0432,21.9993,22.0307,94800.0
2009-02-09 14:25:00,35.11,35.11,34.96,35.02,157400.0,22.0369,22.0369,21.9428,21.9804,157400.0
2009-02-09 14:30:00,35.03,35.09,35.0,35.07,87000.0,21.9867,22.0244,21.9679,22.0118,87000.0
2009-02-09 14:35:00,35.08,35.19,35.07,35.14,110300.0,22.0181,22.0871,22.0118,22.0558,110300.0
2009-02-09 14:40:00,35.13,35.16,35.01,35.02,150500.0,22.0495,22.0683,21.9742,21.9804,150500.0
2009-02-09 14:45:00,35.02,35.02,34.9,34.96,94600.0,21.9804,21.9804,21.9051,21.9428,94600.0
2009-02-09 14:50:00,34.95,35.0,34.94,34.95,56500.0,21.9365,21.9679,21.9302,21.9365,56500.0
2009-02-09 14:55:00,34.94,34.96,34.91,34.95,90200.0,21.9302,21.9428,21.9114,21.9365,90200.0
2009-02-09 15:00:00,34.94,34.96,34.88,34.92,102400.0,21.9302,21.9428,21.8926,21.9177,102400.0
2009-02-09 15:05:00,34.91,34.95,34.85,34.89,71100.0,21.9114,21.9365,21.8737,21.8988,71100.0
2009-02-09 15:10:00,34.89,35.0,34.81,35.0,96600.0,21.8988,21.9679,21.8486,21.9679,96600.0
2009-02-09 15:15:00,34.99,35.0,34.92,34.94,87000.0,21.9616,21.9679,21.9177,21.9302,87000.0
2009-02-09 15:20:00,34.94,35.14,34.94,35.14,69800.0,21.9302,22.0558,21.9302,22.0558,69800.0
2009-02-09 15:25:00,35.14,35.22,35.14,35.19,84000.0,22.0558,22.106,22.0558,22.0871,84000.0
2009-02-09 15:30:00,35.19,35.26,35.14,35.2,102100.0,22.0871,22.1311,22.0558,22.0934,102100.0
2009-02-09 15:35:00,35.21,35.24,35.09,35.1,121900.0,22.0997,22.1185,22.0244,22.0307,121900.0
2009-02-09 15:40:00,35.1,35.13,35.03,35.1,166000.0,22.0307,22.0495,21.9867,22.0307,166000.0
2009-02-09 15:45:00,35.09,35.1,34.92,35.0,180000.0,22.0244,22.0307,21.9177,21.9679,180000.0
2009-02-09 15:50:00,34.99,35.03,34.94,34.95,190700.0,21.9616,21.9867,21.9302,21.9365,190700.0
2009-02-09 15:55:00,34.95,35.0,34.89,35.0,195500.0,21.9365,21.9679,21.8988,21.9679,195500.0
2009-02-10 09:30:00,34.68,34.68,34.3,34.66,89200.0,21.767,21.767,21.5285,21.7545,89200.0
2009-02-10 09:35:00,34.61,34.82,34.61,34.72,59300.0,21.7231,21.8549,21.7231,21.7921,59300.0
2009-02-10 09:40:00,34.73,34.75,34.62,34.67,55400.0,21.7984,21.811,21.7294,21.7608,55400.0
2009-02-10 09:45:00,34.71,34.9,34.71,34.89,72300.0,21.7859,21.9051,21.7859,21.8988,72300.0
2009-02-10 09:50:00,34.89,35.1,34.89,35.06,80700.0,21.8988,22.0307,21.8988,22.0055,80700.0
2009-02-10 09:55:00,35.07,35.11,34.83,34.87,102500.0,22.0118,22.0369,21.8612,21.8863,102500.0
2009-02-10 10:00:00,34.88,34.89,34.8,34.83,116400.0,21.8926,21.8988,21.8424,21.8612,116400.0
2009-02-10 10:05:00,34.83,35.06,34.83,35.05,78500.0,21.8612,22.0055,21.8612,21.9993,78500.0
2009-02-10 10:10:00,35.06,35.07,34.81,34.88,89700.0,22.0055,22.0118,21.8486,21.8926,89700.0
2009-02-10 10:15:00,34.88,35.03,34.87,34.88,80900.0,21.8926,21.9867,21.8863,21.8926,80900.0
2009-02-10 10:20:00,34.88,34.89,34.61,34.61,99300.0,21.8926,21.8988,21.7231,21.7231,99300.0
2009-02-10 10:25:00,34.61,34.64,34.53,34.59,102300.0,21.7231,21.7419,21.6729,21.7106,102300.0
2009-02-10 10:30:00,34.57,34.61,34.45,34.47,108700.0,21.698,21.7231,21.6227,21.6352,108700.0
2009-02-10 10:35:00,34.46,34.47,34.26,34.28,44700.0,21.629,21.6352,21.5034,21.516,44700.0
2009-02-10 10:40:00,34.28,34.36,34.21,34.22,48100.0,21.516,21.5662,21.472,21.4783,48100.0
2009-02-10 10:45:00,34.22,34.34,34.22,34.33,47300.0,21.4783,21.5536,21.4783,21.5474,47300.0
2009-02-10 10:50:00,34.33,34.39,34.29,34.36,28000.0,21.5474,21.585,21.5223,21.5662,28000.0
2009-02-10 10:55:00,34.35,34.45,34.35,34.36,33600.0,21.5599,21.6227,21.5599,21.5662,33600.0
2009-02-10 11:00:00,34.41,34.61,34.25,34.31,72700.0,21.5976,21.7231,21.4971,21.5348,72700.0
2009-02-10 11:05:00,34.34,34.36,33.83,33.95,114900.0,21.5536,21.5662,21.2335,21.3089,114900.0
2009-02-10 11:10:00,33.96,34.0,33.83,33.95,114500.0,21.3151,21.3402,21.2335,21.3089,114500.0
2009-02-10 11:15:00,33.95,34.0,33.79,33.95,55400.0,21.3089,21.3402,21.2084,21.3089,55400.0
2009-02-10 11:20:00,33.95,34.12,33.9,34.0,81100.0,21.3089,21.4156,21.2775,21.3402,81100.0
2009-02-10 11:25:00,33.98,33.99,33.77,33.86,64600.0,21.3277,21.334,21.1959,21.2524,64600.0
2009-02-10 11:30:00,33.85,33.85,33.28,33.29,102400.0,21.2461,21.2461,20.8883,20.8946,102400.0
2009-02-10 11:35:00,33.26,33.43,33.18,33.2,114000.0,20.8758,20.9825,20.8256,20.8381,114000.0
2009-02-10 11:40:00,33.21,33.41,33.13,33.39,122700.0,20.8444,20.9699,20.7942,20.9574,122700.0
2009-02-10 11:45:00,33.39,33.4,33.11,33.28,112400.0,20.9574,20.9636,20.7816,20.8883,112400.0
2009-02-10 11:50:00,33.3,33.37,33.12,33.37,84600.0,20.9009,20.9448,20.7879,20.9448,84600.0
2009-02-10 11:55:00,33.39,33.51,33.28,33.34,100900.0,20.9574,21.0327,20.8883,20.926,100900.0
2009-02-10 12:00:00,33.35,33.66,33.32,33.56,65900.0,20.9323,21.1268,20.9134,21.0641,65900.0
2009-02-10 12:05:00,33.55,33.56,33.29,33.33,54500.0,21.0578,21.0641,20.8946,20.9197,54500.0
2009-02-10 12:10:00,33.39,33.58,33.39,33.49,62600.0,20.9574,21.0766,20.9574,21.0201,62600.0
2009-02-10 12:15:00,33.51,33.61,33.5,33.51,83200.0,21.0327,21.0955,21.0264,21.0327,83200.0
2009-02-10 12:20:00,33.49,33.51,33.43,33.45,44600.0,21.0201,21.0327,20.9825,20.995,44600.0
2009-02-10 12:25:00,33.46,33.5,33.29,33.33,73100.0,21.0013,21.0264,20.8946,20.9197,73100.0
2009-02-10 12:30:00,33.32,33.35,33.25,33.35,40000.0,20.9134,20.9323,20.8695,20.9323,40000.0
2009-02-10 12:35:00,33.32,33.5,33.32,33.5,48400.0,20.9134,21.0264,20.9134,21.0264,48400.0
2009-02-10 12:40:00,33.5,33.58,33.4,33.56,34600.0,21.0264,21.0766,20.9636,21.0641,34600.0
2009-02-10 12:45:00,33.55,33.58,33.49,33.55,26700.0,21.0578,21.0766,21.0201,21.0578,26700.0
2009-02-10 12:50:00,33.56,33.63,33.56,33.57,48200.0,21.0641,21.108,21.0641,21.0703,48200.0
2009-02-10 12:55:00,33.58,33.6,33.52,33.52,44600.0,21.0766,21.0892,21.039,21.039,44600.0
2009-02-10 13:00:00,33.52,33.54,33.36,33.36,123300.0,21.039,21.0515,20.9385,20.9385,123300.0
2009-02-10 13:05:00,33.36,33.37,33.15,33.23,67400.0,20.9385,20.9448,20.8067,20.8569,67400.0
2009-02-10 13:10:00,33.23,33.25,33.12,33.19,56500.0,20.8569,20.8695,20.7879,20.8318,56500.0
2009-02-10 13:15:00,33.2,33.22,33.0,33.02,85900.0,20.8381,20.8507,20.7126,20.7251,85900.0
2009-02-10 13:20:00,33.02,33.02,32.79,32.91,150100.0,20.7251,20.7251,20.5808,20.6561,150100.0
2009-02-10 13:25:00,32.91,32.99,32.77,32.9,66400.0,20.6561,20.7063,20.5682,20.6498,66400.0
2009-02-10 13:30:00,32.9,33.03,32.87,33.01,88600.0,20.6498,20.7314,20.631,20.7189,88600.0
2009-02-10 13:35:00,33.01,33.13,32.99,33.11,48100.0,20.7189,20.7942,20.7063,20.7816,48100.0
2009-02-10 13:40:00,33.1,33.11,33.01,33.08,67200.0,20.7753,20.7816,20.7189,20.7628,67200.0
2009-02-10 13:45:00,33.08,33.09,32.97,33.03,62600.0,20.7628,20.7691,20.6938,20.7314,62600.0
2009-02-10 13:50:00,33.06,33.07,32.96,32.98,52400.0,20.7502,20.7565,20.6875,20.7,52400.0
2009-02-10 13:55:00,32.98,33.05,32.96,33.01,47200.0,20.7,20.744,20.6875,20.7189,47200.0
2009-02-10 14:00:00,33.01,33.13,32.94,33.11,83000.0,20.7189,20.7942,20.6749,20.7816,83000.0
2009-02-10 14:05:00,33.11,33.14,33.02,33.04,75800.0,20.7816,20.8005,20.7251,20.7377,75800.0
2009-02-10 14:10:00,33.04,33.04,32.93,32.94,94800.0,20.7377,20.7377,20.6686,20.6749,94800.0
2009-02-10 14:15:00,32.94,33.0,32.91,32.97,98300.0,20.6749,20.7126,20.6561,20.6938,98300.0
2009-02-10 14:20:00,32.99,33.0,32.87,32.97,96400.0,20.7063,20.7126,20.631,20.6938,96400.0
2009-02-10 14:25:00,32.98,32.98,32.84,32.88,70100.0,20.7,20.7,20.6122,20.6373,70100.0
2009-02-10 14:30:00,32.87,32.9,32.77,32.85,88800.0,20.631,20.6498,20.5682,20.6184,88800.0
2009-02-10 14:35:00,32.85,32.87,32.77,32.87,76200.0,20.6184,20.631,20.5682,20.631,76200.0
2009-02-10 14:40:00,32.87,33.02,32.85,32.96,79700.0,20.631,20.7251,20.6184,20.6875,79700.0
2009-02-10 14:45:00,32.97,33.02,32.92,32.94,65000.0,20.6938,20.7251,20.6624,20.6749,65000.0
2009-02-10 14:50:00,32.94,32.96,32.78,32.8,78000.0,20.6749,20.6875,20.5745,20.5871,78000.0
2009-02-10 14:55:00,32.79,32.87,32.7,32.76,100500.0,20.5808,20.631,20.5243,20.5619,100500.0
2009-02-10 15:00:00,32.77,33.01,32.76,32.96,66200.0,20.5682,20.7189,20.5619,20.6875,66200.0
2009-02-10 15:05:00,32.95,32.96,32.84,32.89,74200.0,20.6812,20.6875,20.6122,20.6435,74200.0
2009-02-10 15:10:00,32.9,32.9,32.7,32.74,123600.0,20.6498,20.6498,20.5243,20.5494,123600.0
2009-02-10 15:15:00,32.73,32.76,32.62,32.65,95500.0,20.5431,20.5619,20.4741,20.4929,95500.0
2009-02-10 15:20:00,32.65,32.66,32.53,32.66,81200.0,20.4929,20.4992,20.4176,20.4992,81200.0
2009-02-10 15:25:00,32.67,32.77,32.66,32.7,80600.0,20.5055,20.5682,20.4992,20.5243,80600.0
2009-02-10 15:30:00,32.7,32.86,32.66,32.78,143000.0,20.5243,20.6247,20.4992,20.5745,143000.0
2009-02-10 15:35:00,32.79,32.84,32.65,32.68,206600.0,20.5808,20.6122,20.4929,20.5117,206600.0
2009-02-10 15:40:00,32.69,32.74,32.53,32.74,195600.0,20.518,20.5494,20.4176,20.5494,195600.0
2009-02-10 15:45:00,32.74,33.03,32.66,32.95,203600.0,20.5494,20.7314,20.4992,20.6812,203600.0
2009-02-10 15:50:00,32.94,33.06,32.82,32.84,244000.0,20.6749,20.7502,20.5996,20.6122,244000.0
2009-02-10 15:55:00,32.86,32.89,32.79,32.8,214700.0,20.6247,20.6435,20.5808,20.5871,214700.0
2009-02-11 09:30:00,32.95,33.95,32.64,32.81,82700.0,20.8902,21.5242,20.6937,20.8015,82700.0
2009-02-11 09:35:00,32.81,33.03,32.72,32.86,96500.0,20.8015,20.9409,20.7444,20.8332,96500.0
2009-02-11 09:40:00,32.89,32.96,32.77,32.79,59800.0,20.8522,20.8966,20.7761,20.7888,59800.0
2009-02-11 09:45:00,32.79,32.95,32.67,32.91,44400.0,20.7888,20.8902,20.7127,20.8649,44400.0
2009-02-11 09:50:00,32.91,32.96,32.76,32.94,69600.0,20.8649,20.8966,20.7698,20.8839,69600.0
2009-02-11 09:55:00,32.94,32.99,32.81,32.91,44500.0,20.8839,20.9156,20.8015,20.8649,44500.0
2009-02-11 10:00:00,32.9,32.99,32.82,32.95,64800.0,20.8585,20.9156,20.8078,20.8902,64800.0
2009-02-11 10:05:00,32.94,32.94,32.72,32.77,64500.0,20.8839,20.8839,20.7444,20.7761,64500.0
2009-02-11 10:10:00,32.76,32.82,32.65,32.72,61000.0,20.7698,20.8078,20.7,20.7444,61000.0
2009-02-11 10:15:00,32.69,32.74,32.56,32.63,70200.0,20.7254,20.7571,20.643,20.6873,70200.0
2009-02-11 10:20:00,32.63,32.76,32.61,32.72,48700.0,20.6873,20.7698,20.6747,20.7444,48700.0
2009-02-11 10:25:00,32.73,32.78,32.51,32.51,43400.0,20.7507,20.7824,20.6113,20.6113,43400.0
2009-02-11 10:30:00,32.5,32.53,32.36,32.45,101500.0,20.6049,20.6239,20.5162,20.5732,101500.0
2009-02-11 10:35:00,32.45,32.51,32.42,32.46,31700.0,20.5732,20.6113,20.5542,20.5796,31700.0
2009-02-11 10:40:00,32.44,32.66,32.44,32.66,48700.0,20.5669,20.7064,20.5669,20.7064,48700.0
2009-02-11 10:45:00,32.64,32.81,32.57,32.79,79500.0,20.6937,20.8015,20.6493,20.7888,79500.0
2009-02-11 10:50:00,32.79,32.93,32.79,32.82,52200.0,20.7888,20.8775,20.7888,20.8078,52200.0
2009-02-11 10:55:00,32.81,32.96,32.8,32.87,58600.0,20.8015,20.8966,20.7951,20.8395,58600.0
2009-02-11 11:00:00,32.85,32.92,32.8,32.92,40500.0,20.8268,20.8712,20.7951,20.8712,40500.0
2009-02-11 11:05:00,32.91,32.97,32.72,32.73,51900.0,20.8649,20.9029,20.7444,20.7507,51900.0
2009-02-11 11:10:00,32.73,33.05,32.7,33.04,36400.0,20.7507,20.9536,20.7317,20.9473,36400.0
2009-02-11 11:15:00,33.03,33.18,33.03,33.1,45300.0,20.9409,21.036,20.9409,20.9853,45300.0
2009-02-11 11:20:00,33.1,33.13,32.99,33.03,43000.0,20.9853,21.0043,20.9156,20.9409,43000.0
2009-02-11 11:25:00,33.01,33.12,32.98,33.11,53100.0,20.9283,20.998,20.9092,20.9917,53100.0
2009-02-11 11:30:00,33.09,33.18,33.05,33.06,25100.0,20.979,21.036,20.9536,20.96,25100.0
2009-02-11 11:35:00,33.06,33.08,33.01,33.05,26000.0,20.96,20.9726,20.9283,20.9536,26000.0
2009-02-11 11:40:00,33.04,33.04,32.9,32.93,43600.0,20.9473,20.9473,20.8585,20.8775,43600.0
2009-02-11 11:45:00,32.93,32.95,32.7,32.71,70700.0,20.8775,20.8902,20.7317,20.7381,70700.0
2009-02-11 11:50:00,32.71,32.84,32.68,32.82,47800.0,20.7381,20.8205,20.719,20.8078,47800.0
2009-02-11 11:55:00,32.8,32.84,32.69,32.71,29900.0,20.7951,20.8205,20.7254,20.7381,29900.0
2009-02-11 12:00:00,32.72,32.82,32.7,32.8,52300.0,20.7444,20.8078,20.7317,20.7951,52300.0
2009-02-11 12:05:00,32.8,32.89,32.78,32.87,37100.0,20.7951,20.8522,20.7824,20.8395,37100.0
2009-02-11 12:10:00,32.86,32.87,32.73,32.73,32700.0,20.8332,20.8395,20.7507,20.7507,32700.0
2009-02-11 12:15:00,32.73,32.87,32.72,32.87,54100.0,20.7507,20.8395,20.7444,20.8395,54100.0
2009-02-11 12:20:00,32.86,32.94,32.83,32.91,52100.0,20.8332,20.8839,20.8141,20.8649,52100.0
2009-02-11 12:25:00,32.91,32.95,32.89,32.94,36800.0,20.8649,20.8902,20.8522,20.8839,36800.0
2009-02-11 12:30:00,32.94,32.95,32.88,32.92,72400.0,20.8839,20.8902,20.8458,20.8712,72400.0
2009-02-11 12:35:00,32.92,32.98,32.86,32.98,58000.0,20.8712,20.9092,20.8332,20.9092,58000.0
2009-02-11 12:40:00,32.98,33.1,32.98,33.0,29900.0,20.9092,20.9853,20.9092,20.9219,29900.0
2009-02-11 12:45:00,33.0,33.04,32.98,32.98,30300.0,20.9219,20.9473,20.9092,20.9092,30300.0
2009-02-11 12:50:00,32.98,33.03,32.91,32.91,21900.0,20.9092,20.9409,20.8649,20.8649,21900.0
2009-02-11 12:55:00,32.89,32.9,32.71,32.73,31800.0,20.8522,20.8585,20.7381,20.7507,31800.0
2009-02-11 13:00:00,32.73,32.77,32.67,32.74,25300.0,20.7507,20.7761,20.7127,20.7571,25300.0
2009-02-11 13:05:00,32.74,32.74,32.55,32.56,24900.0,20.7571,20.7571,20.6366,20.643,24900.0
2009-02-11 13:10:00,32.56,32.62,32.52,32.62,27900.0,20.643,20.681,20.6176,20.681,27900.0
2009-02-11 13:15:00,32.64,32.64,32.54,32.56,16100.0,20.6937,20.6937,20.6303,20.643,16100.0
2009-02-11 13:20:00,32.56,32.63,32.5,32.53,30000.0,20.643,20.6873,20.6049,20.6239,30000.0
2009-02-11 13:25:00,32.52,32.58,32.5,32.56,36900.0,20.6176,20.6556,20.6049,20.643,36900.0
2009-02-11 13:30:00,32.55,32.55,32.45,32.5,35700.0,20.6366,20.6366,20.5732,20.6049,35700.0
2009-02-11 13:35:00,32.51,32.53,32.46,32.5,36800.0,20.6113,20.6239,20.5796,20.6049,36800.0
2009-02-11 13:40:00,32.5,32.51,32.4,32.42,21300.0,20.6049,20.6113,20.5415,20.5542,21300.0
2009-02-11 13:45:00,32.4,32.4,32.22,32.24,32800.0,20.5415,20.5415,20.4274,20.4401,32800.0
2009-02-11 13:50:00,32.24,32.28,32.21,32.25,25200.0,20.4401,20.4654,20.4211,20.4464,25200.0
2009-02-11 13:55:00,32.26,32.29,32.24,32.28,30400.0,20.4528,20.4718,20.4401,20.4654,30400.0
2009-02-11 14:00:00,32.29,32.38,32.29,32.36,30500.0,20.4718,20.5288,20.4718,20.5162,30500.0
2009-02-11 14:05:00,32.35,32.46,32.35,32.45,27600.0,20.5098,20.5796,20.5098,20.5732,27600.0
2009-02-11 14:10:00,32.47,32.47,32.31,32.35,36300.0,20.5859,20.5859,20.4845,20.5098,36300.0
2009-02-11 14:15:00,32.34,32.35,32.23,32.32,35500.0,20.5035,20.5098,20.4337,20.4908,35500.0
2009-02-11 14:20:00,32.32,32.43,32.24,32.43,43600.0,20.4908,20.5605,20.4401,20.5605,43600.0
2009-02-11 14:25:00,32.43,32.58,32.42,32.53,39500.0,20.5605,20.6556,20.5542,20.6239,39500.0
2009-02-11 14:30:00,32.51,32.51,32.4,32.43,71800.0,20.6113,20.6113,20.5415,20.5605,71800.0
2009-02-11 14:35:00,32.44,32.59,32.44,32.57,45600.0,20.5669,20.662,20.5669,20.6493,45600.0
2009-02-11 14:40:00,32.57,32.64,32.51,32.6,51000.0,20.6493,20.6937,20.6113,20.6683,51000.0
2009-02-11 14:45:00,32.61,32.63,32.51,32.52,28800.0,20.6747,20.6873,20.6113,20.6176,28800.0
2009-02-11 14:50:00,32.51,32.8,32.51,32.68,79700.0,20.6113,20.7951,20.6113,20.719,79700.0
2009-02-11 14:55:00,32.68,32.93,32.68,32.9,117700.0,20.719,20.8775,20.719,20.8585,117700.0
2009-02-11 15:00:00,32.91,33.02,32.71,32.71,140500.0,20.8649,20.9346,20.7381,20.7381,140500.0
2009-02-11 15:05:00,32.71,32.82,32.71,32.72,79500.0,20.7381,20.8078,20.7381,20.7444,79500.0
2009-02-11 15:10:00,32.72,32.84,32.72,32.82,44000.0,20.7444,20.8205,20.7444,20.8078,44000.0
2009-02-11 15:15:00,32.82,32.96,32.77,32.8,71800.0,20.8078,20.8966,20.7761,20.7951,71800.0
2009-02-11 15:20:00,32.8,32.81,32.69,32.71,88500.0,20.7951,20.8015,20.7254,20.7381,88500.0
2009-02-11 15:25:00,32.71,32.8,32.69,32.78,49900.0,20.7381,20.7951,20.7254,20.7824,49900.0
2009-02-11 15:30:00,32.77,32.85,32.51,32.52,102800.0,20.7761,20.8268,20.6113,20.6176,102800.0
2009-02-11 15:35:00,32.52,32.6,32.48,32.53,100000.0,20.6176,20.6683,20.5922,20.6239,100000.0
2009-02-11 15:40:00,32.54,32.59,32.43,32.46,102900.0,20.6303,20.662,20.5605,20.5796,102900.0
2009-02-11 15:45:00,32.47,32.61,32.42,32.55,114100.0,20.5859,20.6747,20.5542,20.6366,114100.0
2009-02-11 15:50:00,32.55,32.69,32.54,32.67,87200.0,20.6366,20.7254,20.6303,20.7127,87200.0
2009-02-11 15:55:00,32.69,32.7,32.61,32.67,191800.0,20.7254,20.7317,20.6747,20.7127,191800.0
2009-02-12 09:30:00,31.96,32.26,31.76,31.85,4800.0,20.2626,20.4528,20.1358,20.1928,4800.0
2009-02-12 09:35:00,31.81,31.96,31.53,31.83,152900.0,20.1675,20.2626,19.99,20.1802,152900.0
2009-02-12 09:40:00,31.88,31.93,31.76,31.87,57200.0,20.2119,20.2435,20.1358,20.2055,57200.0
2009-02-12 09:45:00,31.84,31.89,31.77,31.81,41300.0,20.1865,20.2182,20.1421,20.1675,41300.0
2009-02-12 09:50:00,31.81,31.82,31.5,31.52,69500.0,20.1675,20.1738,19.9709,19.9836,69500.0
2009-02-12 09:55:00,31.53,31.53,31.32,31.38,72800.0,19.99,19.99,19.8568,19.8949,72800.0
2009-02-12 10:00:00,31.37,31.39,31.17,31.37,59700.0,19.8885,19.9012,19.7617,19.8885,59700.0
2009-02-12 10:05:00,31.37,31.48,31.33,31.44,45900.0,19.8885,19.9583,19.8632,19.9329,45900.0
2009-02-12 10:10:00,31.44,31.53,31.38,31.44,28900.0,19.9329,19.99,19.8949,19.9329,28900.0
2009-02-12 10:15:00,31.45,31.46,31.27,31.34,35400.0,19.9392,19.9456,19.8251,19.8695,35400.0
2009-02-12 10:20:00,31.35,31.54,31.26,31.5,33100.0,19.8758,19.9963,19.8188,19.9709,33100.0
2009-02-12 10:25:00,31.51,31.69,31.43,31.65,69200.0,19.9773,20.0914,19.9266,20.066,69200.0
2009-02-12 10:30:00,31.65,31.66,31.54,31.63,56300.0,20.066,20.0724,19.9963,20.0534,56300.0
2009-02-12 10:35:00,31.62,31.67,31.56,31.59,29500.0,20.047,20.0787,20.009,20.028,29500.0
2009-02-12 10:40:00,31.6,31.74,31.51,31.74,50400.0,20.0343,20.1231,19.9773,20.1231,50400.0
2009-02-12 10:45:00,31.74,31.83,31.72,31.8,28900.0,20.1231,20.1802,20.1104,20.1611,28900.0
2009-02-12 10:50:00,31.81,31.93,31.78,31.9,74200.0,20.1675,20.2435,20.1485,20.2245,74200.0
2009-02-12 10:55:00,31.9,31.9,31.74,31.82,35200.0,20.2245,20.2245,20.1231,20.1738,35200.0
2009-02-12 11:00:00,31.83,31.83,31.64,31.76,41900.0,20.1802,20.1802,20.0597,20.1358,41900.0
2009-02-12 11:05:00,31.75,31.92,31.74,31.89,45500.0,20.1294,20.2372,20.1231,20.2182,45500.0
2009-02-12 11:10:00,31.89,31.92,31.81,31.86,52900.0,20.2182,20.2372,20.1675,20.1992,52900.0
2009-02-12 11:15:00,31.86,31.86,31.6,31.64,44500.0,20.1992,20.1992,20.0343,20.0597,44500.0
2009-02-12 11:20:00,31.61,31.73,31.55,31.67,49200.0,20.0407,20.1168,20.0026,20.0787,49200.0
2009-02-12 11:25:00,31.67,31.82,31.66,31.76,15000.0,20.0787,20.1738,20.0724,20.1358,15000.0
2009-02-12 11:30:00,31.72,31.93,31.72,31.91,70700.0,20.1104,20.2435,20.1104,20.2309,70700.0
2009-02-12 11:35:00,31.9,31.97,31.85,31.92,49300.0,20.2245,20.2689,20.1928,20.2372,49300.0
2009-02-12 11:40:00,31.92,32.15,31.92,32.09,50000.0,20.2372,20.383,20.2372,20.345,50000.0
2009-02-12 11:45:00,32.08,32.2,32.06,32.18,24100.0,20.3386,20.4147,20.326,20.402,24100.0
2009-02-12 11:50:00,32.16,32.22,32.11,32.11,23500.0,20.3894,20.4274,20.3577,20.3577,23500.0
2009-02-12 11:55:00,32.14,32.14,31.87,31.88,46400.0,20.3767,20.3767,20.2055,20.2119,46400.0
2009-02-12 12:00:00,31.88,32.02,31.84,32.02,48200.0,20.2119,20.3006,20.1865,20.3006,48200.0
2009-02-12 12:05:00,32.0,32.08,31.95,31.97,26700.0,20.2879,20.3386,20.2562,20.2689,26700.0
2009-02-12 12:10:00,31.98,31.98,31.91,31.97,14100.0,20.2752,20.2752,20.2309,20.2689,14100.0
2009-02-12 12:15:00,31.97,32.1,31.96,32.07,28100.0,20.2689,20.3513,20.2626,20.3323,28100.0
2009-02-12 12:20:00,32.05,32.09,32.02,32.07,18000.0,20.3196,20.345,20.3006,20.3323,18000.0
2009-02-12 12:25:00,32.07,32.23,32.07,32.2,29700.0,20.3323,20.4337,20.3323,20.4147,29700.0
2009-02-12 12:30:00,32.19,32.25,32.18,32.21,24400.0,20.4084,20.4464,20.402,20.4211,24400.0
2009-02-12 12:35:00,32.22,32.24,32.18,32.24,18800.0,20.4274,20.4401,20.402,20.4401,18800.0
2009-02-12 12:40:00,32.23,32.25,32.17,32.2,15900.0,20.4337,20.4464,20.3957,20.4147,15900.0
2009-02-12 12:45:00,32.2,32.22,32.06,32.09,27000.0,20.4147,20.4274,20.326,20.345,27000.0
2009-02-12 12:50:00,32.09,32.09,32.05,32.06,11800.0,20.345,20.345,20.3196,20.326,11800.0
2009-02-12 12:55:00,32.06,32.12,32.0,32.0,26000.0,20.326,20.364,20.2879,20.2879,26000.0
2009-02-12 13:00:00,31.98,31.99,31.87,31.91,39700.0,20.2752,20.2816,20.2055,20.2309,39700.0
2009-02-12 13:05:00,31.91,32.0,31.83,32.0,29700.0,20.2309,20.2879,20.1802,20.2879,29700.0
2009-02-12 13:10:00,31.98,32.1,31.89,31.91,38500.0,20.2752,20.3513,20.2182,20.2309,38500.0
2009-02-12 13:15:00,31.89,31.94,31.74,31.77,77200.0,20.2182,20.2499,20.1231,20.1421,77200.0
2009-02-12 13:20:00,31.77,31.79,31.64,31.68,35000.0,20.1421,20.1548,20.0597,20.0851,35000.0
2009-02-12 13:25:00,31.69,31.84,31.68,31.75,26900.0,20.0914,20.1865,20.0851,20.1294,26900.0
2009-02-12 13:30:00,31.74,31.83,31.73,31.79,25500.0,20.1231,20.1802,20.1168,20.1548,25500.0
2009-02-12 13:35:00,31.78,31.82,31.66,31.71,55300.0,20.1485,20.1738,20.0724,20.1041,55300.0
2009-02-12 13:40:00,31.72,31.74,31.65,31.69,27300.0,20.1104,20.1231,20.066,20.0914,27300.0
2009-02-12 13:45:00,31.68,31.76,31.6,31.74,31600.0,20.0851,20.1358,20.0343,20.1231,31600.0
2009-02-12 13:50:00,31.76,31.86,31.76,31.86,38200.0,20.1358,20.1992,20.1358,20.1992,38200.0
2009-02-12 13:55:00,31.86,31.87,31.7,31.82,38800.0,20.1992,20.2055,20.0977,20.1738,38800.0
2009-02-12 14:00:00,31.84,31.84,31.67,31.73,47200.0,20.1865,20.1865,20.0787,20.1168,47200.0
2009-02-12 14:05:00,31.71,31.89,31.68,31.8,32100.0,20.1041,20.2182,20.0851,20.1611,32100.0
2009-02-12 14:10:00,31.8,31.87,31.79,31.85,30900.0,20.1611,20.2055,20.1548,20.1928,30900.0
2009-02-12 14:15:00,31.85,31.99,31.82,31.87,40200.0,20.1928,20.2816,20.1738,20.2055,40200.0
2009-02-12 14:20:00,31.87,31.9,31.74,31.8,79700.0,20.2055,20.2245,20.1231,20.1611,79700.0
2009-02-12 14:25:00,31.78,31.82,31.65,31.71,42100.0,20.1485,20.1738,20.066,20.1041,42100.0
2009-02-12 14:30:00,31.7,31.79,31.62,31.63,54600.0,20.0977,20.1548,20.047,20.0534,54600.0
2009-02-12 14:35:00,31.62,31.62,31.41,31.47,80100.0,20.047,20.047,19.9139,19.9519,80100.0
2009-02-12 14:40:00,31.47,31.57,31.44,31.47,54600.0,19.9519,20.0153,19.9329,19.9519,54600.0
2009-02-12 14:45:00,31.47,31.48,31.36,31.47,65300.0,19.9519,19.9583,19.8822,19.9519,65300.0
2009-02-12 14:50:00,31.47,31.49,31.35,31.38,89300.0,19.9519,19.9646,19.8758,19.8949,89300.0
2009-02-12 14:55:00,31.4,31.52,31.39,31.49,90200.0,19.9075,19.9836,19.9012,19.9646,90200.0
2009-02-12 15:00:00,31.49,31.5,31.32,31.37,65700.0,19.9646,19.9709,19.8568,19.8885,65700.0
2009-02-12 15:05:00,31.35,31.55,31.33,31.55,60800.0,19.8758,20.0026,19.8632,20.0026,60800.0
2009-02-12 15:10:00,31.56,31.68,31.53,31.6,76600.0,20.009,20.0851,19.99,20.0343,76600.0
2009-02-12 15:15:00,31.61,31.76,31.57,31.72,53300.0,20.0407,20.1358,20.0153,20.1104,53300.0
2009-02-12 15:20:00,31.71,31.94,31.61,31.82,114000.0,20.1041,20.2499,20.0407,20.1738,114000.0
2009-02-12 15:25:00,31.82,32.18,31.82,32.16,190700.0,20.1738,20.402,20.1738,20.3894,190700.0
2009-02-12 15:30:00,32.16,32.21,32.0,32.03,224000.0,20.3894,20.4211,20.2879,20.3069,224000.0
2009-02-12 15:35:00,32.03,32.19,31.92,32.03,153300.0,20.3069,20.4084,20.2372,20.3069,153300.0
2009-02-12 15:40:00,32.03,32.5,32.03,32.45,204300.0,20.3069,20.6049,20.3069,20.5732,204300.0
2009-02-12 15:45:00,32.44,32.49,32.29,32.31,178600.0,20.5669,20.5986,20.4718,20.4845,178600.0
2009-02-12 15:50:00,32.31,32.52,32.27,32.51,247500.0,20.4845,20.6176,20.4591,20.6113,247500.0
2009-02-12 15:55:00,32.51,32.59,32.37,32.49,285500.0,20.6113,20.662,20.5225,20.5986,285500.0
2009-02-13 09:30:00,32.3,32.8,32.25,32.58,91900.0,20.4781,20.7951,20.4464,20.6556,91900.0
2009-02-13 09:35:00,32.56,32.58,32.3,32.31,45700.0,20.643,20.6556,20.4781,20.4845,45700.0
2009-02-13 09:40:00,32.33,32.46,32.33,32.41,30200.0,20.4971,20.5796,20.4971,20.5479,30200.0
2009-02-13 09:45:00,32.42,32.63,32.4,32.63,25700.0,20.5542,20.6873,20.5415,20.6873,25700.0
2009-02-13 09:50:00,32.65,32.67,32.41,32.41,55200.0,20.7,20.7127,20.5479,20.5479,55200.0
2009-02-13 09:55:00,32.42,32.59,32.38,32.55,85800.0,20.5542,20.662,20.5288,20.6366,85800.0
2009-02-13 10:00:00,32.55,32.58,32.44,32.45,97600.0,20.6366,20.6556,20.5669,20.5732,97600.0
2009-02-13 10:05:00,32.45,32.57,32.4,32.45,56300.0,20.5732,20.6493,20.5415,20.5732,56300.0
2009-02-13 10:10:00,32.43,32.53,32.41,32.42,58300.0,20.5605,20.6239,20.5479,20.5542,58300.0
2009-02-13 10:15:00,32.45,32.45,32.33,32.42,39800.0,20.5732,20.5732,20.4971,20.5542,39800.0
2009-02-13 10:20:00,32.44,32.54,32.44,32.53,96900.0,20.5669,20.6303,20.5669,20.6239,96900.0
2009-02-13 10:25:00,32.53,32.67,32.5,32.67,39400.0,20.6239,20.7127,20.6049,20.7127,39400.0
2009-02-13 10:30:00,32.66,32.72,32.64,32.65,43400.0,20.7064,20.7444,20.6937,20.7,43400.0
2009-02-13 10:35:00,32.66,32.73,32.61,32.62,92700.0,20.7064,20.7507,20.6747,20.681,92700.0
2009-02-13 10:40:00,32.63,32.67,32.56,32.58,50900.0,20.6873,20.7127,20.643,20.6556,50900.0
2009-02-13 10:45:00,32.57,32.59,32.47,32.49,52700.0,20.6493,20.662,20.5859,20.5986,52700.0
2009-02-13 10:50:00,32.5,32.55,32.49,32.55,22600.0,20.6049,20.6366,20.5986,20.6366,22600.0
2009-02-13 10:55:00,32.54,32.6,32.52,32.52,72000.0,20.6303,20.6683,20.6176,20.6176,72000.0
2009-02-13 11:00:00,32.53,32.58,32.45,32.49,323400.0,20.6239,20.6556,20.5732,20.5986,323400.0
2009-02-13 11:05:00,32.51,32.53,32.47,32.51,39000.0,20.6113,20.6239,20.5859,20.6113,39000.0
2009-02-13 11:10:00,32.51,32.51,32.37,32.38,35900.0,20.6113,20.6113,20.5225,20.5288,35900.0
2009-02-13 11:15:00,32.38,32.38,32.27,32.28,46900.0,20.5288,20.5288,20.4591,20.4654,46900.0
2009-02-13 11:20:00,32.28,32.28,32.17,32.21,29300.0,20.4654,20.4654,20.3957,20.4211,29300.0
2009-02-13 11:25:00,32.22,32.26,32.19,32.24,27900.0,20.4274,20.4528,20.4084,20.4401,27900.0
2009-02-13 11:30:00,32.25,32.34,32.23,32.34,24100.0,20.4464,20.5035,20.4337,20.5035,24100.0
2009-02-13 11:35:00,32.35,32.39,32.31,32.37,19200.0,20.5098,20.5352,20.4845,20.5225,19200.0
2009-02-13 11:40:00,32.37,32.38,32.23,32.25,22500.0,20.5225,20.5288,20.4337,20.4464,22500.0
2009-02-13 11:45:00,32.24,32.29,32.13,32.15,25800.0,20.4401,20.4718,20.3703,20.383,25800.0
2009-02-13 11:50:00,32.16,32.21,32.1,32.19,25500.0,20.3894,20.4211,20.3513,20.4084,25500.0
2009-02-13 11:55:00,32.19,32.23,32.1,32.1,38000.0,20.4084,20.4337,20.3513,20.3513,38000.0
2009-02-13 12:00:00,32.1,32.12,32.04,32.06,64700.0,20.3513,20.364,20.3133,20.326,64700.0
2009-02-13 12:05:00,32.06,32.1,32.05,32.09,27500.0,20.326,20.3513,20.3196,20.345,27500.0
2009-02-13 12:10:00,32.09,32.11,32.02,32.1,35300.0,20.345,20.3577,20.3006,20.3513,35300.0
2009-02-13 12:15:00,32.1,32.1,31.91,31.97,76700.0,20.3513,20.3513,20.2309,20.2689,76700.0
2009-02-13 12:20:00,31.98,32.08,31.94,32.08,36900.0,20.2752,20.3386,20.2499,20.3386,36900.0
2009-02-13 12:25:00,32.09,32.1,32.02,32.07,29100.0,20.345,20.3513,20.3006,20.3323,29100.0
2009-02-13 12:30:00,32.09,32.12,31.99,32.01,24300.0,20.345,20.364,20.2816,20.2943,24300.0
2009-02-13 12:35:00,32.02,32.06,31.95,31.95,27300.0,20.3006,20.326,20.2562,20.2562,27300.0
2009-02-13 12:40:00,31.95,31.97,31.85,31.86,44600.0,20.2562,20.2689,20.1928,20.1992,44600.0
2009-02-13 12:45:00,31.87,31.94,31.83,31.89,23800.0,20.2055,20.2499,20.1802,20.2182,23800.0
2009-02-13 12:50:00,31.89,31.95,31.77,31.78,39300.0,20.2182,20.2562,20.1421,20.1485,39300.0
2009-02-13 12:55:00,31.78,31.92,31.75,31.92,16400.0,20.1485,20.2372,20.1294,20.2372,16400.0
2009-02-13 13:00:00,31.92,31.93,31.84,31.91,18100.0,20.2372,20.2435,20.1865,20.2309,18100.0
2009-02-13 13:05:00,31.92,32.0,31.9,31.98,15900.0,20.2372,20.2879,20.2245,20.2752,15900.0
2009-02-13 13:10:00,31.97,31.99,31.85,31.88,18500.0,20.2689,20.2816,20.1928,20.2119,18500.0
2009-02-13 13:15:00,31.88,32.06,31.86,32.01,29700.0,20.2119,20.326,20.1992,20.2943,29700.0
2009-02-13 13:20:00,32.02,32.07,31.99,32.0,14900.0,20.3006,20.3323,20.2816,20.2879,14900.0
2009-02-13 13:25:00,32.01,32.09,31.99,32.07,21600.0,20.2943,20.345,20.2816,20.3323,21600.0
2009-02-13 13:30:00,32.07,32.13,32.04,32.05,18900.0,20.3323,20.3703,20.3133,20.3196,18900.0
2009-02-13 13:35:00,32.06,32.11,32.02,32.05,19000.0,20.326,20.3577,20.3006,20.3196,19000.0
2009-02-13 13:40:00,32.05,32.15,32.02,32.15,35500.0,20.3196,20.383,20.3006,20.383,35500.0
2009-02-13 13:45:00,32.16,32.34,32.15,32.32,41000.0,20.3894,20.5035,20.383,20.4908,41000.0
2009-02-13 13:50:00,32.33,32.41,32.29,32.35,23400.0,20.4971,20.5479,20.4718,20.5098,23400.0
2009-02-13 13:55:00,32.34,32.38,32.3,32.35,28300.0,20.5035,20.5288,20.4781,20.5098,28300.0
2009-02-13 14:00:00,32.33,32.43,32.33,32.34,32000.0,20.4971,20.5605,20.4971,20.5035,32000.0
2009-02-13 14:05:00,32.34,32.34,32.18,32.21,60700.0,20.5035,20.5035,20.402,20.4211,60700.0
2009-02-13 14:10:00,32.21,32.29,32.21,32.24,32400.0,20.4211,20.4718,20.4211,20.4401,32400.0
2009-02-13 14:15:00,32.25,32.26,32.1,32.24,57700.0,20.4464,20.4528,20.3513,20.4401,57700.0
2009-02-13 14:20:00,32.23,32.29,32.17,32.21,48800.0,20.4337,20.4718,20.3957,20.4211,48800.0
2009-02-13 14:25:00,32.22,32.28,32.15,32.18,37900.0,20.4274,20.4654,20.383,20.402,37900.0
2009-02-13 14:30:00,32.18,32.19,32.1,32.19,54100.0,20.402,20.4084,20.3513,20.4084,54100.0
2009-02-13 14:35:00,32.19,32.23,32.14,32.2,34200.0,20.4084,20.4337,20.3767,20.4147,34200.0
2009-02-13 14:40:00,32.2,32.36,32.2,32.3,59000.0,20.4147,20.5162,20.4147,20.4781,59000.0
2009-02-13 14:45:00,32.3,32.3,32.19,32.27,55000.0,20.4781,20.4781,20.4084,20.4591,55000.0
2009-02-13 14:50:00,32.26,32.39,32.22,32.37,87700.0,20.4528,20.5352,20.4274,20.5225,87700.0
2009-02-13 14:55:00,32.37,32.41,32.29,32.35,71000.0,20.5225,20.5479,20.4718,20.5098,71000.0
2009-02-13 15:00:00,32.35,32.39,32.28,32.39,85800.0,20.5098,20.5352,20.4654,20.5352,85800.0
2009-02-13 15:05:00,32.38,32.39,32.23,32.3,137800.0,20.5288,20.5352,20.4337,20.4781,137800.0
2009-02-13 15:10:00,32.31,32.31,32.14,32.16,95300.0,20.4845,20.4845,20.3767,20.3894,95300.0
2009-02-13 15:15:00,32.16,32.2,32.06,32.16,117200.0,20.3894,20.4147,20.326,20.3894,117200.0
2009-02-13 15:20:00,32.16,32.25,32.11,32.21,90700.0,20.3894,20.4464,20.3577,20.4211,90700.0
2009-02-13 15:25:00,32.21,32.33,32.2,32.3,86000.0,20.4211,20.4971,20.4147,20.4781,86000.0
2009-02-13 15:30:00,32.3,32.37,32.27,32.28,109000.0,20.4781,20.5225,20.4591,20.4654,109000.0
2009-02-13 15:35:00,32.28,32.3,32.16,32.21,109100.0,20.4654,20.4781,20.3894,20.4211,109100.0
2009-02-13 15:40:00,32.21,32.35,32.17,32.29,90900.0,20.4211,20.5098,20.3957,20.4718,90900.0
2009-02-13 15:45:00,32.29,32.3,32.13,32.25,106200.0,20.4718,20.4781,20.3703,20.4464,106200.0
2009-02-13 15:50:00,32.25,32.27,32.19,32.24,118600.0,20.4464,20.4591,20.4084,20.4401,118600.0
2009-02-13 15:55:00,32.24,32.24,31.97,31.98,271100.0,20.4401,20.4401,20.2689,20.2752,271100.0
2009-02-17 09:30:00,31.18,31.18,30.8,30.95,116200.0,19.7681,19.7681,19.5271,19.6222,116200.0
2009-02-17 09:35:00,30.93,31.02,30.76,30.77,82800.0,19.6096,19.6666,19.5018,19.5081,82800.0
2009-02-17 09:40:00,30.78,30.85,30.55,30.57,142300.0,19.5145,19.5588,19.3686,19.3813,142300.0
2009-02-17 09:45:00,30.57,30.6,30.17,30.18,220500.0,19.3813,19.4003,19.1277,19.1341,220500.0
2009-02-17 09:50:00,30.19,30.29,30.01,30.04,189700.0,19.1404,19.2038,19.0263,19.0453,189700.0
2009-02-17 09:55:00,30.06,30.28,30.01,30.22,132300.0,19.058,19.1975,19.0263,19.1594,132300.0
2009-02-17 10:00:00,30.19,30.4,30.18,30.32,104100.0,19.1404,19.2735,19.1341,19.2228,104100.0
2009-02-17 10:05:00,30.32,30.49,30.31,30.46,69100.0,19.2228,19.3306,19.2165,19.3116,69100.0
2009-02-17 10:10:00,30.47,30.48,30.26,30.37,118600.0,19.3179,19.3243,19.1848,19.2545,118600.0
2009-02-17 10:15:00,30.38,30.39,30.19,30.2,88100.0,19.2609,19.2672,19.1404,19.1467,88100.0
2009-02-17 10:20:00,30.2,30.35,30.15,30.33,101900.0,19.1467,19.2418,19.115,19.2292,101900.0
2009-02-17 10:25:00,30.33,30.43,30.24,30.38,123500.0,19.2292,19.2926,19.1721,19.2609,123500.0
2009-02-17 10:30:00,30.37,30.58,30.37,30.48,56400.0,19.2545,19.3877,19.2545,19.3243,56400.0
2009-02-17 10:35:00,30.48,30.58,30.35,30.39,91000.0,19.3243,19.3877,19.2418,19.2672,91000.0
2009-02-17 10:40:00,30.39,30.55,30.34,30.53,111500.0,19.2672,19.3686,19.2355,19.356,111500.0
2009-02-17 10:45:00,30.53,30.57,30.43,30.43,67100.0,19.356,19.3813,19.2926,19.2926,67100.0
2009-02-17 10:50:00,30.44,30.59,30.43,30.54,84100.0,19.2989,19.394,19.2926,19.3623,84100.0
2009-02-17 10:55:00,30.55,30.55,30.39,30.41,59600.0,19.3686,19.3686,19.2672,19.2799,59600.0
2009-02-17 11:00:00,30.43,30.43,30.3,30.37,54000.0,19.2926,19.2926,19.2101,19.2545,54000.0
2009-02-17 11:05:00,30.36,30.39,30.32,30.34,52500.0,19.2482,19.2672,19.2228,19.2355,52500.0
2009-02-17 11:10:00,30.35,30.52,30.35,30.5,54000.0,19.2418,19.3496,19.2418,19.3369,54000.0
2009-02-17 11:15:00,30.5,30.55,30.48,30.53,46000.0,19.3369,19.3686,19.3243,19.356,46000.0
2009-02-17 11:20:00,30.53,30.58,30.48,30.53,49800.0,19.356,19.3877,19.3243,19.356,49800.0
2009-02-17 11:25:00,30.52,30.55,30.37,30.39,45200.0,19.3496,19.3686,19.2545,19.2672,45200.0
2009-02-17 11:30:00,30.39,30.39,30.24,30.25,66900.0,19.2672,19.2672,19.1721,19.1784,66900.0
2009-02-17 11:35:00,30.25,30.3,30.22,30.28,53000.0,19.1784,19.2101,19.1594,19.1975,53000.0
2009-02-17 11:40:00,30.27,30.35,30.24,30.34,40800.0,19.1911,19.2418,19.1721,19.2355,40800.0
2009-02-17 11:45:00,30.34,30.35,30.26,30.26,34300.0,19.2355,19.2418,19.1848,19.1848,34300.0
2009-02-17 11:50:00,30.26,30.29,30.22,30.28,78400.0,19.1848,19.2038,19.1594,19.1975,78400.0
2009-02-17 11:55:00,30.28,30.31,30.2,30.25,51800.0,19.1975,19.2165,19.1467,19.1784,51800.0
2009-02-17 12:00:00,30.25,30.38,30.25,30.29,41000.0,19.1784,19.2609,19.1784,19.2038,41000.0
2009-02-17 12:05:00,30.28,30.31,30.24,30.24,86000.0,19.1975,19.2165,19.1721,19.1721,86000.0
2009-02-17 12:10:00,30.25,30.27,30.22,30.26,77300.0,19.1784,19.1911,19.1594,19.1848,77300.0
2009-02-17 12:15:00,30.26,30.35,30.23,30.24,44500.0,19.1848,19.2418,19.1658,19.1721,44500.0
2009-02-17 12:20:00,30.25,30.25,30.12,30.12,79600.0,19.1784,19.1784,19.096,19.096,79600.0
2009-02-17 12:25:00,30.12,30.25,30.11,30.22,30200.0,19.096,19.1784,19.0897,19.1594,30200.0
2009-02-17 12:30:00,30.24,30.33,30.21,30.21,74800.0,19.1721,19.2292,19.1531,19.1531,74800.0
2009-02-17 12:35:00,30.23,30.29,30.22,30.29,37600.0,19.1658,19.2038,19.1594,19.2038,37600.0
2009-02-17 12:40:00,30.27,30.34,30.24,30.27,17600.0,19.1911,19.2355,19.1721,19.1911,17600.0
2009-02-17 12:45:00,30.27,30.31,30.19,30.2,29300.0,19.1911,19.2165,19.1404,19.1467,29300.0
2009-02-17 12:50:00,30.2,30.24,30.17,30.23,33800.0,19.1467,19.1721,19.1277,19.1658,33800.0
2009-02-17 12:55:00,30.25,30.31,30.25,30.3,19200.0,19.1784,19.2165,19.1784,19.2101,19200.0
2009-02-17 13:00:00,30.3,30.34,30.16,30.17,40600.0,19.2101,19.2355,19.1214,19.1277,40600.0
2009-02-17 13:05:00,30.17,30.19,30.1,30.12,31200.0,19.1277,19.1404,19.0833,19.096,31200.0
2009-02-17 13:10:00,30.13,30.22,30.08,30.21,42100.0,19.1024,19.1594,19.0707,19.1531,42100.0
2009-02-17 13:15:00,30.21,30.21,30.08,30.12,25000.0,19.1531,19.1531,19.0707,19.096,25000.0
2009-02-17 13:20:00,30.1,30.12,30.02,30.06,45900.0,19.0833,19.096,19.0326,19.058,45900.0
2009-02-17 13:25:00,30.05,30.1,30.01,30.1,56400.0,19.0516,19.0833,19.0263,19.0833,56400.0
2009-02-17 13:30:00,30.09,30.16,30.02,30.14,37800.0,19.077,19.1214,19.0326,19.1087,37800.0
2009-02-17 13:35:00,30.16,30.22,30.11,30.14,59000.0,19.1214,19.1594,19.0897,19.1087,59000.0
2009-02-17 13:40:00,30.15,30.32,30.14,30.31,40700.0,19.115,19.2228,19.1087,19.2165,40700.0
2009-02-17 13:45:00,30.32,30.46,30.26,30.39,52900.0,19.2228,19.3116,19.1848,19.2672,52900.0
2009-02-17 13:50:00,30.38,30.41,30.25,30.25,81700.0,19.2609,19.2799,19.1784,19.1784,81700.0
2009-02-17 13:55:00,30.25,30.32,30.21,30.32,50000.0,19.1784,19.2228,19.1531,19.2228,50000.0
2009-02-17 14:00:00,30.32,30.33,30.23,30.3,49900.0,19.2228,19.2292,19.1658,19.2101,49900.0
2009-02-17 14:05:00,30.3,30.49,30.28,30.43,113600.0,19.2101,19.3306,19.1975,19.2926,113600.0
2009-02-17 14:10:00,30.43,30.48,30.38,30.4,62500.0,19.2926,19.3243,19.2609,19.2735,62500.0
2009-02-17 14:15:00,30.42,30.49,30.36,30.37,59300.0,19.2862,19.3306,19.2482,19.2545,59300.0
2009-02-17 14:20:00,30.37,30.43,30.25,30.26,94000.0,19.2545,19.2926,19.1784,19.1848,94000.0
2009-02-17 14:25:00,30.26,30.3,30.15,30.18,80500.0,19.1848,19.2101,19.115,19.1341,80500.0
2009-02-17 14:30:00,30.18,30.27,30.15,30.23,78000.0,19.1341,19.1911,19.115,19.1658,78000.0
2009-02-17 14:35:00,30.24,30.39,30.23,30.27,94300.0,19.1721,19.2672,19.1658,19.1911,94300.0
2009-02-17 14:40:00,30.27,30.34,30.22,30.32,51700.0,19.1911,19.2355,19.1594,19.2228,51700.0
2009-02-17 14:45:00,30.32,30.32,30.19,30.22,73000.0,19.2228,19.2228,19.1404,19.1594,73000.0
2009-02-17 14:50:00,30.22,30.31,30.16,30.16,74000.0,19.1594,19.2165,19.1214,19.1214,74000.0
2009-02-17 14:55:00,30.16,30.19,30.1,30.16,121300.0,19.1214,19.1404,19.0833,19.1214,121300.0
2009-02-17 15:00:00,30.17,30.17,30.05,30.11,85400.0,19.1277,19.1277,19.0516,19.0897,85400.0
2009-02-17 15:05:00,30.11,30.25,30.09,30.18,95800.0,19.0897,19.1784,19.077,19.1341,95800.0
2009-02-17 15:10:00,30.18,30.22,30.08,30.13,118800.0,19.1341,19.1594,19.0707,19.1024,118800.0
2009-02-17 15:15:00,30.11,30.26,30.01,30.01,155400.0,19.0897,19.1848,19.0263,19.0263,155400.0
2009-02-17 15:20:00,30.02,30.06,29.94,29.98,212200.0,19.0326,19.058,18.9819,19.0073,212200.0
2009-02-17 15:25:00,29.98,30.04,29.85,29.89,225100.0,19.0073,19.0453,18.9248,18.9502,225100.0
2009-02-17 15:30:00,29.9,30.33,29.89,30.33,271700.0,18.9565,19.2292,18.9502,19.2292,271700.0
2009-02-17 15:35:00,30.32,30.35,30.16,30.2,298000.0,19.2228,19.2418,19.1214,19.1467,298000.0
2009-02-17 15:40:00,30.19,30.25,29.98,30.06,291500.0,19.1404,19.1784,19.0073,19.058,291500.0
2009-02-17 15:45:00,30.06,30.18,29.99,30.01,215000.0,19.058,19.1341,19.0136,19.0263,215000.0
2009-02-17 15:50:00,30.01,30.1,29.95,29.98,206600.0,19.0263,19.0833,18.9882,19.0073,206600.0
2009-02-17 15:55:00,29.98,30.04,29.84,29.89,359600.0,19.0073,19.0453,18.9185,18.9502,359600.0
2009-02-18 09:30:00,30.05,30.27,29.72,29.87,170700.0,19.0516,19.1911,18.8424,18.9375,170700.0
2009-02-18 09:35:00,29.87,29.94,29.79,29.8,109300.0,18.9375,18.9819,18.8868,18.8931,109300.0
2009-02-18 09:40:00,29.81,30.14,29.75,30.14,86600.0,18.8995,19.1087,18.8614,19.1087,86600.0
2009-02-18 09:45:00,30.13,30.15,29.86,29.88,83200.0,19.1024,19.115,18.9312,18.9439,83200.0
2009-02-18 09:50:00,29.88,29.89,29.7,29.77,50100.0,18.9439,18.9502,18.8297,18.8741,50100.0
2009-02-18 09:55:00,29.76,29.87,29.6,29.6,108600.0,18.8678,18.9375,18.7663,18.7663,108600.0
2009-02-18 10:00:00,29.61,29.75,29.61,29.7,146500.0,18.7727,18.8614,18.7727,18.8297,146500.0
2009-02-18 10:05:00,29.7,29.74,29.54,29.57,293200.0,18.8297,18.8551,18.7283,18.7473,293200.0
2009-02-18 10:10:00,29.56,29.63,29.45,29.48,130700.0,18.741,18.7854,18.6712,18.6903,130700.0
2009-02-18 10:15:00,29.5,29.65,29.5,29.53,139800.0,18.7029,18.798,18.7029,18.722,139800.0
2009-02-18 10:20:00,29.55,29.78,29.55,29.7,89000.0,18.7346,18.8805,18.7346,18.8297,89000.0
2009-02-18 10:25:00,29.7,29.73,29.58,29.59,162100.0,18.8297,18.8488,18.7537,18.76,162100.0
2009-02-18 10:30:00,29.61,29.74,29.58,29.67,154500.0,18.7727,18.8551,18.7537,18.8107,154500.0
2009-02-18 10:35:00,29.68,29.71,29.55,29.64,67400.0,18.8171,18.8361,18.7346,18.7917,67400.0
2009-02-18 10:40:00,29.65,29.77,29.65,29.67,65000.0,18.798,18.8741,18.798,18.8107,65000.0
2009-02-18 10:45:00,29.66,29.86,29.64,29.71,63200.0,18.8044,18.9312,18.7917,18.8361,63200.0
2009-02-18 10:50:00,29.71,29.76,29.64,29.68,81700.0,18.8361,18.8678,18.7917,18.8171,81700.0
2009-02-18 10:55:00,29.68,29.73,29.56,29.69,46700.0,18.8171,18.8488,18.741,18.8234,46700.0
2009-02-18 11:00:00,29.68,29.68,29.6,29.63,28800.0,18.8171,18.8171,18.7663,18.7854,28800.0
2009-02-18 11:05:00,29.64,29.76,29.63,29.75,44700.0,18.7917,18.8678,18.7854,18.8614,44700.0
2009-02-18 11:10:00,29.75,29.89,29.72,29.86,56700.0,18.8614,18.9502,18.8424,18.9312,56700.0
2009-02-18 11:15:00,29.86,30.02,29.86,29.96,132900.0,18.9312,19.0326,18.9312,18.9946,132900.0
2009-02-18 11:20:00,29.97,30.18,29.95,30.15,116100.0,19.0009,19.1341,18.9882,19.115,116100.0
2009-02-18 11:25:00,30.15,30.19,30.08,30.11,72300.0,19.115,19.1404,19.0707,19.0897,72300.0
2009-02-18 11:30:00,30.1,30.11,29.96,30.02,63500.0,19.0833,19.0897,18.9946,19.0326,63500.0
2009-02-18 11:35:00,30.03,30.08,30.02,30.07,142900.0,19.039,19.0707,19.0326,19.0643,142900.0
2009-02-18 11:40:00,30.07,30.14,29.98,30.13,68300.0,19.0643,19.1087,19.0073,19.1024,68300.0
2009-02-18 11:45:00,30.14,30.14,30.01,30.01,57900.0,19.1087,19.1087,19.0263,19.0263,57900.0
2009-02-18 11:50:00,30.01,30.11,29.98,30.1,98000.0,19.0263,19.0897,19.0073,19.0833,98000.0
2009-02-18 11:55:00,30.09,30.18,30.06,30.08,69400.0,19.077,19.1341,19.058,19.0707,69400.0
2009-02-18 12:00:00,30.08,30.17,30.02,30.12,107600.0,19.0707,19.1277,19.0326,19.096,107600.0
2009-02-18 12:05:00,30.13,30.18,30.06,30.14,84500.0,19.1024,19.1341,19.058,19.1087,84500.0
2009-02-18 12:10:00,30.15,30.24,30.15,30.18,48000.0,19.115,19.1721,19.115,19.1341,48000.0
2009-02-18 12:15:00,30.18,30.22,30.15,30.16,67800.0,19.1341,19.1594,19.115,19.1214,67800.0
2009-02-18 12:20:00,30.17,30.21,30.14,30.15,106200.0,19.1277,19.1531,19.1087,19.115,106200.0
2009-02-18 12:25:00,30.2,30.2,30.05,30.1,105000.0,19.1467,19.1467,19.0516,19.0833,105000.0
2009-02-18 12:30:00,30.11,30.17,30.0,30.02,38700.0,19.0897,19.1277,19.0199,19.0326,38700.0
2009-02-18 12:35:00,30.02,30.06,29.94,29.95,39500.0,19.0326,19.058,18.9819,18.9882,39500.0
2009-02-18 12:40:00,29.96,30.06,29.95,30.06,33100.0,18.9946,19.058,18.9882,19.058,33100.0
2009-02-18 12:45:00,30.08,30.14,30.04,30.09,111000.0,19.0707,19.1087,19.0453,19.077,111000.0
2009-02-18 12:50:00,30.08,30.15,30.0,30.14,124300.0,19.0707,19.115,19.0199,19.1087,124300.0
2009-02-18 12:55:00,30.15,30.21,30.09,30.14,93800.0,19.115,19.1531,19.077,19.1087,93800.0
2009-02-18 13:00:00,30.13,30.25,30.01,30.04,81600.0,19.1024,19.1784,19.0263,19.0453,81600.0
2009-02-18 13:05:00,30.03,30.11,29.95,29.98,32300.0,19.039,19.0897,18.9882,19.0073,32300.0
2009-02-18 13:10:00,29.97,30.04,29.96,30.03,22500.0,19.0009,19.0453,18.9946,19.039,22500.0
2009-02-18 13:15:00,30.03,30.04,29.86,29.86,63600.0,19.039,19.0453,18.9312,18.9312,63600.0
2009-02-18 13:20:00,29.86,29.95,29.83,29.89,52400.0,18.9312,18.9882,18.9122,18.9502,52400.0
2009-02-18 13:25:00,29.89,29.99,29.89,29.94,35800.0,18.9502,19.0136,18.9502,18.9819,35800.0
2009-02-18 13:30:00,29.94,29.97,29.85,29.96,57400.0,18.9819,19.0009,18.9248,18.9946,57400.0
2009-02-18 13:35:00,29.97,30.0,29.82,29.83,78100.0,19.0009,19.0199,18.9058,18.9122,78100.0
2009-02-18 13:40:00,29.83,29.83,29.73,29.77,81500.0,18.9122,18.9122,18.8488,18.8741,81500.0
2009-02-18 13:45:00,29.78,29.85,29.76,29.83,60500.0,18.8805,18.9248,18.8678,18.9122,60500.0
2009-02-18 13:50:00,29.83,29.85,29.77,29.84,46600.0,18.9122,18.9248,18.8741,18.9185,46600.0
2009-02-18 13:55:00,29.85,29.93,29.82,29.84,43500.0,18.9248,18.9756,18.9058,18.9185,43500.0
2009-02-18 14:00:00,29.84,29.96,29.75,29.92,76500.0,18.9185,18.9946,18.8614,18.9692,76500.0
2009-02-18 14:05:00,29.94,30.04,29.88,30.02,52200.0,18.9819,19.0453,18.9439,19.0326,52200.0
2009-02-18 14:10:00,30.01,30.04,29.77,29.79,107100.0,19.0263,19.0453,18.8741,18.8868,107100.0
2009-02-18 14:15:00,29.79,29.88,29.73,29.85,58200.0,18.8868,18.9439,18.8488,18.9248,58200.0
2009-02-18 14:20:00,29.85,29.95,29.84,29.95,59900.0,18.9248,18.9882,18.9185,18.9882,59900.0
2009-02-18 14:25:00,29.95,29.97,29.81,29.91,75800.0,18.9882,19.0009,18.8995,18.9629,75800.0
2009-02-18 14:30:00,29.92,29.99,29.86,29.92,79800.0,18.9692,19.0136,18.9312,18.9692,79800.0
2009-02-18 14:35:00,29.92,29.92,29.8,29.86,61900.0,18.9692,18.9692,18.8931,18.9312,61900.0
2009-02-18 14:40:00,29.86,29.93,29.78,29.9,66100.0,18.9312,18.9756,18.8805,18.9565,66100.0
2009-02-18 14:45:00,29.9,29.96,29.88,29.89,48500.0,18.9565,18.9946,18.9439,18.9502,48500.0
2009-02-18 14:50:00,29.89,29.93,29.86,29.9,62700.0,18.9502,18.9756,18.9312,18.9565,62700.0
2009-02-18 14:55:00,29.9,30.13,29.8,30.12,208600.0,18.9565,19.1024,18.8931,19.096,208600.0
2009-02-18 15:00:00,30.12,30.2,30.07,30.16,207000.0,19.096,19.1467,19.0643,19.1214,207000.0
2009-02-18 15:05:00,30.17,30.19,29.95,29.97,133500.0,19.1277,19.1404,18.9882,19.0009,133500.0
2009-02-18 15:10:00,29.97,30.14,29.95,30.08,140200.0,19.0009,19.1087,18.9882,19.0707,140200.0
2009-02-18 15:15:00,30.07,30.08,29.97,30.03,79200.0,19.0643,19.0707,19.0009,19.039,79200.0
2009-02-18 15:20:00,30.04,30.1,29.89,30.04,109800.0,19.0453,19.0833,18.9502,19.0453,109800.0
2009-02-18 15:25:00,30.04,30.05,29.89,29.93,140900.0,19.0453,19.0516,18.9502,18.9756,140900.0
2009-02-18 15:30:00,29.93,30.01,29.88,29.92,116200.0,18.9756,19.0263,18.9439,18.9692,116200.0
2009-02-18 15:35:00,29.92,29.97,29.87,29.91,110100.0,18.9692,19.0009,18.9375,18.9629,110100.0
2009-02-18 15:40:00,29.91,30.03,29.9,29.95,196600.0,18.9629,19.039,18.9565,18.9882,196600.0
2009-02-18 15:45:00,29.95,30.03,29.91,29.94,152600.0,18.9882,19.039,18.9629,18.9819,152600.0
2009-02-18 15:50:00,29.94,30.0,29.87,29.9,191100.0,18.9819,19.0199,18.9375,18.9565,191100.0
2009-02-18 15:55:00,29.92,29.98,29.84,29.86,255200.0,18.9692,19.0073,18.9185,18.9312,255200.0
2009-02-19 09:30:00,30.28,30.75,30.09,30.22,29800.0,19.1975,19.4954,19.077,19.1594,29800.0
2009-02-19 09:35:00,30.19,30.44,30.12,30.17,145500.0,19.1404,19.2989,19.096,19.1277,145500.0
2009-02-19 09:40:00,30.19,30.39,30.19,30.37,97300.0,19.1404,19.2672,19.1404,19.2545,97300.0
2009-02-19 09:45:00,30.38,30.44,30.26,30.27,62500.0,19.2609,19.2989,19.1848,19.1911,62500.0
2009-02-19 09:50:00,30.26,30.28,30.2,30.23,49500.0,19.1848,19.1975,19.1467,19.1658,49500.0
2009-02-19 09:55:00,30.23,30.4,30.23,30.36,48800.0,19.1658,19.2735,19.1658,19.2482,48800.0
2009-02-19 10:00:00,30.37,30.38,30.29,30.29,125800.0,19.2545,19.2609,19.2038,19.2038,125800.0
2009-02-19 10:05:00,30.3,30.3,30.17,30.24,66700.0,19.2101,19.2101,19.1277,19.1721,66700.0
2009-02-19 10:10:00,30.24,30.25,30.17,30.18,50300.0,19.1721,19.1784,19.1277,19.1341,50300.0
2009-02-19 10:15:00,30.18,30.22,30.05,30.07,40900.0,19.1341,19.1594,19.0516,19.0643,40900.0
2009-02-19 10:20:00,30.08,30.13,30.0,30.03,87800.0,19.0707,19.1024,19.0199,19.039,87800.0
2009-02-19 10:25:00,30.04,30.08,30.0,30.06,51700.0,19.0453,19.0707,19.0199,19.058,51700.0
2009-02-19 10:30:00,30.06,30.1,30.01,30.01,38300.0,19.058,19.0833,19.0263,19.0263,38300.0
2009-02-19 10:35:00,30.01,30.06,29.96,30.03,52200.0,19.0263,19.058,18.9946,19.039,52200.0
2009-02-19 10:40:00,30.02,30.11,29.98,30.07,32800.0,19.0326,19.0897,19.0073,19.0643,32800.0
2009-02-19 10:45:00,30.07,30.11,30.05,30.1,33200.0,19.0643,19.0897,19.0516,19.0833,33200.0
2009-02-19 10:50:00,30.09,30.09,29.96,29.99,39700.0,19.077,19.077,18.9946,19.0136,39700.0
2009-02-19 10:55:00,30.0,30.0,29.91,29.94,59300.0,19.0199,19.0199,18.9629,18.9819,59300.0
2009-02-19 11:00:00,29.94,30.02,29.85,30.0,84600.0,18.9819,19.0326,18.9248,19.0199,84600.0
2009-02-19 11:05:00,30.0,30.06,29.98,30.05,93800.0,19.0199,19.058,19.0073,19.0516,93800.0
2009-02-19 11:10:00,30.05,30.14,30.03,30.1,42200.0,19.0516,19.1087,19.039,19.0833,42200.0
2009-02-19 11:15:00,30.1,30.1,30.05,30.05,25100.0,19.0833,19.0833,19.0516,19.0516,25100.0
2009-02-19 11:20:00,30.05,30.08,29.94,29.98,53200.0,19.0516,19.0707,18.9819,19.0073,53200.0
2009-02-19 11:25:00,29.99,30.06,29.98,30.04,28600.0,19.0136,19.058,19.0073,19.0453,28600.0
2009-02-19 11:30:00,30.05,30.07,29.89,29.9,53700.0,19.0516,19.0643,18.9502,18.9565,53700.0
2009-02-19 11:35:00,29.9,29.93,29.75,29.79,80700.0,18.9565,18.9756,18.8614,18.8868,80700.0
2009-02-19 11:40:00,29.79,29.81,29.62,29.68,55500.0,18.8868,18.8995,18.779,18.8171,55500.0
2009-02-19 11:45:00,29.68,29.68,29.6,29.62,70700.0,18.8171,18.8171,18.7663,18.779,70700.0
2009-02-19 11:50:00,29.61,29.7,29.58,29.59,62300.0,18.7727,18.8297,18.7537,18.76,62300.0
2009-02-19 11:55:00,29.58,29.62,29.51,29.56,43400.0,18.7537,18.779,18.7093,18.741,43400.0
2009-02-19 12:00:00,29.56,29.56,29.44,29.45,39700.0,18.741,18.741,18.6649,18.6712,39700.0
2009-02-19 12:05:00,29.44,29.48,29.39,29.45,112600.0,18.6649,18.6903,18.6332,18.6712,112600.0
2009-02-19 12:10:00,29.45,29.46,29.32,29.32,95900.0,18.6712,18.6776,18.5888,18.5888,95900.0
2009-02-19 12:15:00,29.32,29.43,29.32,29.43,55500.0,18.5888,18.6586,18.5888,18.6586,55500.0
2009-02-19 12:20:00,29.42,29.54,29.41,29.53,81600.0,18.6522,18.7283,18.6459,18.722,81600.0
2009-02-19 12:25:00,29.52,29.54,29.48,29.52,47800.0,18.7156,18.7283,18.6903,18.7156,47800.0
2009-02-19 12:30:00,29.52,29.59,29.51,29.59,63300.0,18.7156,18.76,18.7093,18.76,63300.0
2009-02-19 12:35:00,29.58,29.59,29.54,29.57,32600.0,18.7537,18.76,18.7283,18.7473,32600.0
2009-02-19 12:40:00,29.57,29.57,29.5,29.51,27800.0,18.7473,18.7473,18.7029,18.7093,27800.0
2009-02-19 12:45:00,29.51,29.52,29.41,29.45,41700.0,18.7093,18.7156,18.6459,18.6712,41700.0
2009-02-19 12:50:00,29.45,29.56,29.45,29.56,32700.0,18.6712,18.741,18.6712,18.741,32700.0
2009-02-19 12:55:00,29.56,29.64,29.56,29.61,28900.0,18.741,18.7917,18.741,18.7727,28900.0
2009-02-19 13:00:00,29.6,29.61,29.53,29.57,43400.0,18.7663,18.7727,18.722,18.7473,43400.0
2009-02-19 13:05:00,29.57,29.77,29.57,29.77,62100.0,18.7473,18.8741,18.7473,18.8741,62100.0
2009-02-19 13:10:00,29.75,29.84,29.75,29.83,53600.0,18.8614,18.9185,18.8614,18.9122,53600.0
2009-02-19 13:15:00,29.83,29.94,29.83,29.93,54900.0,18.9122,18.9819,18.9122,18.9756,54900.0
2009-02-19 13:20:00,29.92,30.01,29.9,30.0,110100.0,18.9692,19.0263,18.9565,19.0199,110100.0
2009-02-19 13:25:00,30.0,30.01,29.97,29.98,101800.0,19.0199,19.0263,19.0009,19.0073,101800.0
2009-02-19 13:30:00,29.98,30.0,29.95,29.97,69600.0,19.0073,19.0199,18.9882,19.0009,69600.0
2009-02-19 13:35:00,29.96,29.97,29.93,29.93,51700.0,18.9946,19.0009,18.9756,18.9756,51700.0
2009-02-19 13:40:00,29.93,29.93,29.84,29.87,31600.0,18.9756,18.9756,18.9185,18.9375,31600.0
2009-02-19 13:45:00,29.86,29.94,29.83,29.83,39800.0,18.9312,18.9819,18.9122,18.9122,39800.0
2009-02-19 13:50:00,29.83,29.85,29.76,29.76,49800.0,18.9122,18.9248,18.8678,18.8678,49800.0
2009-02-19 13:55:00,29.76,29.76,29.67,29.75,43000.0,18.8678,18.8678,18.8107,18.8614,43000.0
2009-02-19 14:00:00,29.74,29.81,29.74,29.8,42500.0,18.8551,18.8995,18.8551,18.8931,42500.0
2009-02-19 14:05:00,29.8,29.85,29.79,29.82,45200.0,18.8931,18.9248,18.8868,18.9058,45200.0
2009-02-19 14:10:00,29.83,29.85,29.75,29.76,57700.0,18.9122,18.9248,18.8614,18.8678,57700.0
2009-02-19 14:15:00,29.76,29.78,29.64,29.65,46300.0,18.8678,18.8805,18.7917,18.798,46300.0
2009-02-19 14:20:00,29.64,29.66,29.6,29.64,42000.0,18.7917,18.8044,18.7663,18.7917,42000.0
2009-02-19 14:25:00,29.63,29.68,29.62,29.63,45000.0,18.7854,18.8171,18.779,18.7854,45000.0
2009-02-19 14:30:00,29.65,29.67,29.58,29.61,84700.0,18.798,18.8107,18.7537,18.7727,84700.0
2009-02-19 14:35:00,29.61,29.7,29.59,29.68,66300.0,18.7727,18.8297,18.76,18.8171,66300.0
2009-02-19 14:40:00,29.68,29.68,29.49,29.51,69700.0,18.8171,18.8171,18.6966,18.7093,69700.0
2009-02-19 14:45:00,29.51,29.58,29.43,29.44,62300.0,18.7093,18.7537,18.6586,18.6649,62300.0
2009-02-19 14:50:00,29.44,29.59,29.42,29.54,81300.0,18.6649,18.76,18.6522,18.7283,81300.0
2009-02-19 14:55:00,29.54,29.66,29.54,29.59,74400.0,18.7283,18.8044,18.7283,18.76,74400.0
2009-02-19 15:00:00,29.59,29.72,29.59,29.66,76700.0,18.76,18.8424,18.76,18.8044,76700.0
2009-02-19 15:05:00,29.65,29.65,29.51,29.51,79100.0,18.798,18.798,18.7093,18.7093,79100.0
2009-02-19 15:10:00,29.5,29.51,29.4,29.41,60300.0,18.7029,18.7093,18.6395,18.6459,60300.0
2009-02-19 15:15:00,29.4,29.44,29.33,29.41,50200.0,18.6395,18.6649,18.5952,18.6459,50200.0
2009-02-19 15:20:00,29.42,29.46,29.37,29.39,59800.0,18.6522,18.6776,18.6205,18.6332,59800.0
2009-02-19 15:25:00,29.4,29.6,29.39,29.58,160300.0,18.6395,18.7663,18.6332,18.7537,160300.0
2009-02-19 15:30:00,29.59,29.6,29.36,29.41,170600.0,18.76,18.7663,18.6142,18.6459,170600.0
2009-02-19 15:35:00,29.4,29.43,29.32,29.34,139500.0,18.6395,18.6586,18.5888,18.6015,139500.0
2009-02-19 15:40:00,29.34,29.51,29.3,29.5,154100.0,18.6015,18.7093,18.5761,18.7029,154100.0
2009-02-19 15:45:00,29.5,29.64,29.48,29.61,200400.0,18.7029,18.7917,18.6903,18.7727,200400.0
2009-02-19 15:50:00,29.61,29.64,29.47,29.47,255800.0,18.7727,18.7917,18.6839,18.6839,255800.0
2009-02-19 15:55:00,29.47,29.48,29.38,29.39,190800.0,18.6839,18.6903,18.6269,18.6332,190800.0
2009-02-20 09:30:00,28.76,29.34,28.76,29.03,474600.0,18.2338,18.6015,18.2338,18.405,474600.0
2009-02-20 09:35:00,29.03,29.05,28.92,29.01,83700.0,18.405,18.4176,18.3352,18.3923,83700.0
2009-02-20 09:40:00,29.0,29.04,28.86,28.88,118400.0,18.3859,18.4113,18.2972,18.3099,118400.0
2009-02-20 09:45:00,28.87,28.94,28.68,28.79,140500.0,18.3035,18.3479,18.1831,18.2528,140500.0
2009-02-20 09:50:00,28.82,28.94,28.79,28.79,93600.0,18.2718,18.3479,18.2528,18.2528,93600.0
2009-02-20 09:55:00,28.8,28.99,28.79,28.98,97700.0,18.2591,18.3796,18.2528,18.3733,97700.0
2009-02-20 10:00:00,28.98,29.23,28.96,29.23,211700.0,18.3733,18.5318,18.3606,18.5318,211700.0
2009-02-20 10:05:00,29.24,29.55,29.22,29.35,164000.0,18.5381,18.7346,18.5254,18.6078,164000.0
2009-02-20 10:10:00,29.35,29.42,29.34,29.38,106000.0,18.6078,18.6522,18.6015,18.6269,106000.0
2009-02-20 10:15:00,29.35,29.4,29.28,29.34,68100.0,18.6078,18.6395,18.5635,18.6015,68100.0
2009-02-20 10:20:00,29.33,29.39,29.07,29.07,84500.0,18.5952,18.6332,18.4303,18.4303,84500.0
2009-02-20 10:25:00,29.08,29.17,29.02,29.15,50100.0,18.4367,18.4937,18.3986,18.481,50100.0
2009-02-20 10:30:00,29.13,29.14,29.0,29.02,41300.0,18.4684,18.4747,18.3859,18.3986,41300.0
2009-02-20 10:35:00,29.01,29.09,29.0,29.06,38400.0,18.3923,18.443,18.3859,18.424,38400.0
2009-02-20 10:40:00,29.05,29.17,28.97,29.13,52300.0,18.4176,18.4937,18.3669,18.4684,52300.0
2009-02-20 10:45:00,29.13,29.19,29.08,29.1,71600.0,18.4684,18.5064,18.4367,18.4493,71600.0
2009-02-20 10:50:00,29.1,29.1,28.86,28.92,57000.0,18.4493,18.4493,18.2972,18.3352,57000.0
2009-02-20 10:55:00,28.92,28.92,28.8,28.89,38000.0,18.3352,18.3352,18.2591,18.3162,38000.0
2009-02-20 11:00:00,28.89,28.99,28.86,28.87,35100.0,18.3162,18.3796,18.2972,18.3035,35100.0
2009-02-20 11:05:00,28.87,28.87,28.7,28.71,76400.0,18.3035,18.3035,18.1957,18.2021,76400.0
2009-02-20 11:10:00,28.71,28.73,28.59,28.6,62000.0,18.2021,18.2148,18.126,18.1323,62000.0
2009-02-20 11:15:00,28.6,28.7,28.56,28.68,59100.0,18.1323,18.1957,18.107,18.1831,59100.0
2009-02-20 11:20:00,28.68,28.78,28.65,28.65,65200.0,18.1831,18.2465,18.164,18.164,65200.0
2009-02-20 11:25:00,28.65,28.71,28.63,28.66,64300.0,18.164,18.2021,18.1514,18.1704,64300.0
2009-02-20 11:30:00,28.65,28.65,28.54,28.57,85400.0,18.164,18.164,18.0943,18.1133,85400.0
2009-02-20 11:35:00,28.6,28.77,28.59,28.74,63800.0,18.1323,18.2401,18.126,18.2211,63800.0
2009-02-20 11:40:00,28.75,28.78,28.69,28.7,37300.0,18.2274,18.2465,18.1894,18.1957,37300.0
2009-02-20 11:45:00,28.7,28.72,28.56,28.72,121000.0,18.1957,18.2084,18.107,18.2084,121000.0
2009-02-20 11:50:00,28.72,28.72,28.57,28.62,35100.0,18.2084,18.2084,18.1133,18.145,35100.0
2009-02-20 11:55:00,28.61,28.7,28.6,28.69,53700.0,18.1387,18.1957,18.1323,18.1894,53700.0
2009-02-20 12:00:00,28.69,28.81,28.69,28.81,50100.0,18.1894,18.2655,18.1894,18.2655,50100.0
2009-02-20 12:05:00,28.8,28.9,28.75,28.89,47100.0,18.2591,18.3225,18.2274,18.3162,47100.0
2009-02-20 12:10:00,28.89,29.01,28.88,28.92,35100.0,18.3162,18.3923,18.3099,18.3352,35100.0
2009-02-20 12:15:00,28.93,28.93,28.81,28.86,64100.0,18.3416,18.3416,18.2655,18.2972,64100.0
2009-02-20 12:20:00,28.87,28.89,28.8,28.83,43000.0,18.3035,18.3162,18.2591,18.2782,43000.0
2009-02-20 12:25:00,28.81,28.83,28.78,28.8,30300.0,18.2655,18.2782,18.2465,18.2591,30300.0
2009-02-20 12:30:00,28.81,28.88,28.79,28.88,43600.0,18.2655,18.3099,18.2528,18.3099,43600.0
2009-02-20 12:35:00,28.88,28.92,28.85,28.89,45600.0,18.3099,18.3352,18.2908,18.3162,45600.0
2009-02-20 12:40:00,28.9,28.9,28.8,28.82,56900.0,18.3225,18.3225,18.2591,18.2718,56900.0
2009-02-20 12:45:00,28.82,28.83,28.66,28.66,58800.0,18.2718,18.2782,18.1704,18.1704,58800.0
2009-02-20 12:50:00,28.66,28.67,28.59,28.6,54400.0,18.1704,18.1767,18.126,18.1323,54400.0
2009-02-20 12:55:00,28.61,28.71,28.52,28.6,97200.0,18.1387,18.2021,18.0816,18.1323,97200.0
2009-02-20 13:00:00,28.6,28.66,28.52,28.63,98900.0,18.1323,18.1704,18.0816,18.1514,98900.0
2009-02-20 13:05:00,28.61,28.68,28.54,28.57,53000.0,18.1387,18.1831,18.0943,18.1133,53000.0
2009-02-20 13:10:00,28.57,28.67,28.53,28.66,111100.0,18.1133,18.1767,18.088,18.1704,111100.0
2009-02-20 13:15:00,28.65,28.66,28.51,28.55,97800.0,18.164,18.1704,18.0753,18.1006,97800.0
2009-02-20 13:20:00,28.54,28.7,28.54,28.57,72100.0,18.0943,18.1957,18.0943,18.1133,72100.0
2009-02-20 13:25:00,28.58,28.74,28.57,28.7,86100.0,18.1197,18.2211,18.1133,18.1957,86100.0
2009-02-20 13:30:00,28.7,28.71,28.62,28.71,92300.0,18.1957,18.2021,18.145,18.2021,92300.0
2009-02-20 13:35:00,28.7,28.76,28.69,28.75,94700.0,18.1957,18.2338,18.1894,18.2274,94700.0
2009-02-20 13:40:00,28.75,28.88,28.71,28.84,107500.0,18.2274,18.3099,18.2021,18.2845,107500.0
2009-02-20 13:45:00,28.84,28.86,28.78,28.78,67200.0,18.2845,18.2972,18.2465,18.2465,67200.0
2009-02-20 13:50:00,28.79,28.9,28.76,28.87,55400.0,18.2528,18.3225,18.2338,18.3035,55400.0
2009-02-20 13:55:00,28.86,28.87,28.76,28.8,48800.0,18.2972,18.3035,18.2338,18.2591,48800.0
2009-02-20 14:00:00,28.8,28.8,28.71,28.77,76800.0,18.2591,18.2591,18.2021,18.2401,76800.0
2009-02-20 14:05:00,28.77,28.87,28.75,28.84,79400.0,18.2401,18.3035,18.2274,18.2845,79400.0
2009-02-20 14:10:00,28.84,28.92,28.75,28.77,271900.0,18.2845,18.3352,18.2274,18.2401,271900.0
2009-02-20 14:15:00,28.78,29.17,28.77,29.06,219200.0,18.2465,18.4937,18.2401,18.424,219200.0
2009-02-20 14:20:00,29.05,29.27,28.94,29.27,164500.0,18.4176,18.5571,18.3479,18.5571,164500.0
2009-02-20 14:25:00,29.27,29.41,29.01,29.05,193200.0,18.5571,18.6459,18.3923,18.4176,193200.0
2009-02-20 14:30:00,29.04,29.25,29.04,29.12,103600.0,18.4113,18.5444,18.4113,18.462,103600.0
2009-02-20 14:35:00,29.11,29.34,29.03,29.34,128200.0,18.4557,18.6015,18.405,18.6015,128200.0
2009-02-20 14:40:00,29.35,29.4,29.28,29.34,138600.0,18.6078,18.6395,18.5635,18.6015,138600.0
2009-02-20 14:45:00,29.34,29.54,29.3,29.47,158400.0,18.6015,18.7283,18.5761,18.6839,158400.0
2009-02-20 14:50:00,29.47,29.64,29.42,29.5,157300.0,18.6839,18.7917,18.6522,18.7029,157300.0
2009-02-20 14:55:00,29.5,29.52,29.33,29.38,181400.0,18.7029,18.7156,18.5952,18.6269,181400.0
2009-02-20 15:00:00,29.38,29.39,29.15,29.2,130100.0,18.6269,18.6332,18.481,18.5127,130100.0
2009-02-20 15:05:00,29.19,29.35,29.14,29.25,82600.0,18.5064,18.6078,18.4747,18.5444,82600.0
2009-02-20 15:10:00,29.24,29.28,29.09,29.27,74600.0,18.5381,18.5635,18.443,18.5571,74600.0
2009-02-20 15:15:00,29.27,29.38,29.2,29.33,70300.0,18.5571,18.6269,18.5127,18.5952,70300.0
2009-02-20 15:20:00,29.33,29.36,29.16,29.18,77700.0,18.5952,18.6142,18.4874,18.5001,77700.0
2009-02-20 15:25:00,29.18,29.23,29.01,29.04,93900.0,18.5001,18.5318,18.3923,18.4113,93900.0
2009-02-20 15:30:00,29.03,29.15,28.91,29.09,97100.0,18.405,18.481,18.3289,18.443,97100.0
2009-02-20 15:35:00,29.09,29.21,29.08,29.1,112100.0,18.443,18.5191,18.4367,18.4493,112100.0
2009-02-20 15:40:00,29.1,29.15,28.97,29.02,131700.0,18.4493,18.481,18.3669,18.3986,131700.0
2009-02-20 15:45:00,29.02,29.09,28.96,29.07,146100.0,18.3986,18.443,18.3606,18.4303,146100.0
2009-02-20 15:50:00,29.07,29.26,29.0,29.16,207900.0,18.4303,18.5508,18.3859,18.4874,207900.0
2009-02-20 15:55:00,29.17,29.23,29.11,29.17,167800.0,18.4937,18.5318,18.4557,18.4937,167800.0
2009-02-23 09:30:00,29.67,29.9,29.67,29.78,126100.0,18.8107,18.9565,18.8107,18.8805,126100.0
2009-02-23 09:35:00,29.77,29.78,29.6,29.7,114300.0,18.8741,18.8805,18.7663,18.8297,114300.0
2009-02-23 09:40:00,29.71,29.78,29.51,29.54,123100.0,18.8361,18.8805,18.7093,18.7283,123100.0
2009-02-23 09:45:00,29.54,29.54,29.2,29.23,133200.0,18.7283,18.7283,18.5127,18.5318,133200.0
2009-02-23 09:50:00,29.25,29.26,28.92,29.07,163500.0,18.5444,18.5508,18.3352,18.4303,163500.0
2009-02-23 09:55:00,29.07,29.14,28.98,29.0,72800.0,18.4303,18.4747,18.3733,18.3859,72800.0
2009-02-23 10:00:00,29.02,29.02,28.86,28.88,85100.0,18.3986,18.3986,18.2972,18.3099,85100.0
2009-02-23 10:05:00,28.87,28.96,28.82,28.87,108500.0,18.3035,18.3606,18.2718,18.3035,108500.0
2009-02-23 10:10:00,28.87,28.91,28.77,28.81,77800.0,18.3035,18.3289,18.2401,18.2655,77800.0
2009-02-23 10:15:00,28.8,28.86,28.7,28.74,139400.0,18.2591,18.2972,18.1957,18.2211,139400.0
2009-02-23 10:20:00,28.75,28.89,28.72,28.86,65000.0,18.2274,18.3162,18.2084,18.2972,65000.0
2009-02-23 10:25:00,28.85,28.91,28.79,28.86,37100.0,18.2908,18.3289,18.2528,18.2972,37100.0
2009-02-23 10:30:00,28.87,28.87,28.75,28.75,46700.0,18.3035,18.3035,18.2274,18.2274,46700.0
2009-02-23 10:35:00,28.76,28.77,28.66,28.76,102300.0,18.2338,18.2401,18.1704,18.2338,102300.0
2009-02-23 10:40:00,28.76,28.84,28.72,28.84,55800.0,18.2338,18.2845,18.2084,18.2845,55800.0
2009-02-23 10:45:00,28.84,28.95,28.82,28.94,51000.0,18.2845,18.3542,18.2718,18.3479,51000.0
2009-02-23 10:50:00,28.93,28.95,28.89,28.91,70700.0,18.3416,18.3542,18.3162,18.3289,70700.0
2009-02-23 10:55:00,28.92,28.95,28.72,28.73,79300.0,18.3352,18.3542,18.2084,18.2148,79300.0
2009-02-23 11:00:00,28.73,28.83,28.72,28.77,136700.0,18.2148,18.2782,18.2084,18.2401,136700.0
2009-02-23 11:05:00,28.77,28.82,28.74,28.8,110800.0,18.2401,18.2718,18.2211,18.2591,110800.0
2009-02-23 11:10:00,28.79,28.94,28.79,28.82,64900.0,18.2528,18.3479,18.2528,18.2718,64900.0
2009-02-23 11:15:00,28.83,28.91,28.76,28.77,44700.0,18.2782,18.3289,18.2338,18.2401,44700.0
2009-02-23 11:20:00,28.76,28.83,28.71,28.73,49200.0,18.2338,18.2782,18.2021,18.2148,49200.0
2009-02-23 11:25:00,28.74,28.89,28.73,28.83,73800.0,18.2211,18.3162,18.2148,18.2782,73800.0
2009-02-23 11:30:00,28.82,28.83,28.6,28.68,79000.0,18.2718,18.2782,18.1323,18.1831,79000.0
2009-02-23 11:35:00,28.69,28.79,28.67,28.76,53600.0,18.1894,18.2528,18.1767,18.2338,53600.0
2009-02-23 11:40:00,28.76,28.77,28.69,28.74,50100.0,18.2338,18.2401,18.1894,18.2211,50100.0
2009-02-23 11:45:00,28.74,28.8,28.71,28.77,61600.0,18.2211,18.2591,18.2021,18.2401,61600.0
2009-02-23 11:50:00,28.77,28.8,28.74,28.77,45100.0,18.2401,18.2591,18.2211,18.2401,45100.0
2009-02-23 11:55:00,28.78,28.78,28.69,28.75,69100.0,18.2465,18.2465,18.1894,18.2274,69100.0
2009-02-23 12:00:00,28.75,28.76,28.64,28.66,52800.0,18.2274,18.2338,18.1577,18.1704,52800.0
2009-02-23 12:05:00,28.66,28.75,28.63,28.64,48600.0,18.1704,18.2274,18.1514,18.1577,48600.0
2009-02-23 12:10:00,28.64,28.77,28.63,28.73,41000.0,18.1577,18.2401,18.1514,18.2148,41000.0
2009-02-23 12:15:00,28.73,28.74,28.68,28.69,51600.0,18.2148,18.2211,18.1831,18.1894,51600.0
2009-02-23 12:20:00,28.69,28.75,28.67,28.75,58700.0,18.1894,18.2274,18.1767,18.2274,58700.0
2009-02-23 12:25:00,28.76,28.82,28.76,28.79,56900.0,18.2338,18.2718,18.2338,18.2528,56900.0
2009-02-23 12:30:00,28.8,28.8,28.67,28.69,77100.0,18.2591,18.2591,18.1767,18.1894,77100.0
2009-02-23 12:35:00,28.69,28.74,28.65,28.73,63100.0,18.1894,18.2211,18.164,18.2148,63100.0
2009-02-23 12:40:00,28.72,28.77,28.7,28.73,72500.0,18.2084,18.2401,18.1957,18.2148,72500.0
2009-02-23 12:45:00,28.73,28.73,28.53,28.53,68500.0,18.2148,18.2148,18.088,18.088,68500.0
2009-02-23 12:50:00,28.55,28.65,28.55,28.57,77300.0,18.1006,18.164,18.1006,18.1133,77300.0
2009-02-23 12:55:00,28.57,28.61,28.52,28.53,57100.0,18.1133,18.1387,18.0816,18.088,57100.0
2009-02-23 13:00:00,28.53,28.62,28.52,28.6,92800.0,18.088,18.145,18.0816,18.1323,92800.0
2009-02-23 13:05:00,28.6,28.7,28.53,28.69,63100.0,18.1323,18.1957,18.088,18.1894,63100.0
2009-02-23 13:10:00,28.69,28.78,28.66,28.76,100100.0,18.1894,18.2465,18.1704,18.2338,100100.0
2009-02-23 13:15:00,28.75,28.77,28.74,28.76,40300.0,18.2274,18.2401,18.2211,18.2338,40300.0
2009-02-23 13:20:00,28.75,28.76,28.69,28.69,38600.0,18.2274,18.2338,18.1894,18.1894,38600.0
2009-02-23 13:25:00,28.68,28.73,28.66,28.67,39800.0,18.1831,18.2148,18.1704,18.1767,39800.0
2009-02-23 13:30:00,28.66,28.72,28.58,28.61,75900.0,18.1704,18.2084,18.1197,18.1387,75900.0
2009-02-23 13:35:00,28.62,28.67,28.59,28.62,44600.0,18.145,18.1767,18.126,18.145,44600.0
2009-02-23 13:40:00,28.62,28.69,28.58,28.69,49800.0,18.145,18.1894,18.1197,18.1894,49800.0
2009-02-23 13:45:00,28.68,28.69,28.56,28.6,70400.0,18.1831,18.1894,18.107,18.1323,70400.0
2009-02-23 13:50:00,28.61,28.66,28.57,28.65,83800.0,18.1387,18.1704,18.1133,18.164,83800.0
2009-02-23 13:55:00,28.64,28.68,28.58,28.64,153500.0,18.1577,18.1831,18.1197,18.1577,153500.0
2009-02-23 14:00:00,28.64,28.68,28.52,28.68,122900.0,18.1577,18.1831,18.0816,18.1831,122900.0
2009-02-23 14:05:00,28.68,28.68,28.56,28.58,49100.0,18.1831,18.1831,18.107,18.1197,49100.0
2009-02-23 14:10:00,28.58,28.68,28.54,28.66,50300.0,18.1197,18.1831,18.0943,18.1704,50300.0
2009-02-23 14:15:00,28.66,28.83,28.66,28.79,64300.0,18.1704,18.2782,18.1704,18.2528,64300.0
2009-02-23 14:20:00,28.8,28.88,28.77,28.82,92200.0,18.2591,18.3099,18.2401,18.2718,92200.0
2009-02-23 14:25:00,28.81,28.89,28.81,28.89,124300.0,18.2655,18.3162,18.2655,18.3162,124300.0
2009-02-23 14:30:00,28.89,28.91,28.69,28.77,94400.0,18.3162,18.3289,18.1894,18.2401,94400.0
2009-02-23 14:35:00,28.78,28.78,28.7,28.76,99700.0,18.2465,18.2465,18.1957,18.2338,99700.0
2009-02-23 14:40:00,28.75,28.77,28.52,28.61,105900.0,18.2274,18.2401,18.0816,18.1387,105900.0
2009-02-23 14:45:00,28.61,28.63,28.54,28.61,164700.0,18.1387,18.1514,18.0943,18.1387,164700.0
2009-02-23 14:50:00,28.6,28.63,28.34,28.39,119100.0,18.1323,18.1514,17.9675,17.9992,119100.0
2009-02-23 14:55:00,28.38,28.39,28.29,28.29,63900.0,17.9929,17.9992,17.9358,17.9358,63900.0
2009-02-23 15:00:00,28.28,28.38,28.25,28.38,83200.0,17.9295,17.9929,17.9104,17.9929,83200.0
2009-02-23 15:05:00,28.38,28.49,28.33,28.42,104800.0,17.9929,18.0626,17.9612,18.0182,104800.0
2009-02-23 15:10:00,28.42,28.55,28.32,28.5,102700.0,18.0182,18.1006,17.9548,18.0689,102700.0
2009-02-23 15:15:00,28.5,28.52,28.39,28.39,105500.0,18.0689,18.0816,17.9992,17.9992,105500.0
2009-02-23 15:20:00,28.38,28.42,28.18,28.24,135000.0,17.9929,18.0182,17.8661,17.9041,135000.0
2009-02-23 15:25:00,28.24,28.38,28.14,28.25,165700.0,17.9041,17.9929,17.8407,17.9104,165700.0
2009-02-23 15:30:00,28.24,28.41,28.24,28.25,136800.0,17.9041,18.0119,17.9041,17.9104,136800.0
2009-02-23 15:35:00,28.26,28.36,28.22,28.25,86000.0,17.9168,17.9802,17.8914,17.9104,86000.0
2009-02-23 15:40:00,28.25,28.31,28.19,28.22,160700.0,17.9104,17.9485,17.8724,17.8914,160700.0
2009-02-23 15:45:00,28.22,28.29,28.15,28.16,110500.0,17.8914,17.9358,17.847,17.8534,110500.0
2009-02-23 15:50:00,28.16,28.19,28.05,28.14,162000.0,17.8534,17.8724,17.7836,17.8407,162000.0
2009-02-23 15:55:00,28.15,28.16,28.05,28.08,235200.0,17.847,17.8534,17.7836,17.8027,235200.0
2009-02-24 09:30:00,28.42,28.64,28.05,28.37,145400.0,18.0182,18.1577,17.7836,17.9865,145400.0
2009-02-24 09:35:00,28.37,28.65,28.26,28.64,62700.0,17.9865,18.164,17.9168,18.1577,62700.0
2009-02-24 09:40:00,28.62,28.63,28.46,28.51,72100.0,18.145,18.1514,18.0436,18.0753,72100.0
2009-02-24 09:45:00,28.51,28.67,28.51,28.63,71000.0,18.0753,18.1767,18.0753,18.1514,71000.0
2009-02-24 09:50:00,28.62,28.67,28.5,28.52,35200.0,18.145,18.1767,18.0689,18.0816,35200.0
2009-02-24 09:55:00,28.53,28.54,28.36,28.37,54300.0,18.088,18.0943,17.9802,17.9865,54300.0
2009-02-24 10:00:00,28.36,28.36,28.08,28.08,102400.0,17.9802,17.9802,17.8027,17.8027,102400.0
2009-02-24 10:05:00,28.08,28.18,28.05,28.14,107700.0,17.8027,17.8661,17.7836,17.8407,107700.0
2009-02-24 10:10:00,28.15,28.22,28.1,28.11,56000.0,17.847,17.8914,17.8153,17.8217,56000.0
2009-02-24 10:15:00,28.12,28.14,27.96,28.01,108800.0,17.828,17.8407,17.7266,17.7583,108800.0
2009-02-24 10:20:00,28.0,28.01,27.94,28.01,68800.0,17.7519,17.7583,17.7139,17.7583,68800.0
2009-02-24 10:25:00,28.0,28.08,27.95,28.06,119600.0,17.7519,17.8027,17.7202,17.79,119600.0
2009-02-24 10:30:00,28.06,28.29,28.04,28.29,104000.0,17.79,17.9358,17.7773,17.9358,104000.0
2009-02-24 10:35:00,28.31,28.4,28.29,28.33,66800.0,17.9485,18.0055,17.9358,17.9612,66800.0
2009-02-24 10:40:00,28.32,28.42,28.29,28.4,50300.0,17.9548,18.0182,17.9358,18.0055,50300.0
2009-02-24 10:45:00,28.4,28.65,28.38,28.61,99900.0,18.0055,18.164,17.9929,18.1387,99900.0
2009-02-24 10:50:00,28.61,28.64,28.51,28.54,47400.0,18.1387,18.1577,18.0753,18.0943,47400.0
2009-02-24 10:55:00,28.54,28.6,28.39,28.49,48000.0,18.0943,18.1323,17.9992,18.0626,48000.0
2009-02-24 11:00:00,28.48,28.6,28.45,28.59,93700.0,18.0563,18.1323,18.0372,18.126,93700.0
2009-02-24 11:05:00,28.59,28.66,28.57,28.59,126400.0,18.126,18.1704,18.1133,18.126,126400.0
2009-02-24 11:10:00,28.59,28.67,28.53,28.61,92000.0,18.126,18.1767,18.088,18.1387,92000.0
2009-02-24 11:15:00,28.63,28.71,28.59,28.61,54900.0,18.1514,18.2021,18.126,18.1387,54900.0
2009-02-24 11:20:00,28.61,28.67,28.54,28.55,112100.0,18.1387,18.1767,18.0943,18.1006,112100.0
2009-02-24 11:25:00,28.53,28.64,28.5,28.6,120800.0,18.088,18.1577,18.0689,18.1323,120800.0
2009-02-24 11:30:00,28.6,28.62,28.5,28.5,55700.0,18.1323,18.145,18.0689,18.0689,55700.0
2009-02-24 11:35:00,28.5,28.6,28.49,28.52,33900.0,18.0689,18.1323,18.0626,18.0816,33900.0
2009-02-24 11:40:00,28.53,28.57,28.5,28.51,29800.0,18.088,18.1133,18.0689,18.0753,29800.0
2009-02-24 11:45:00,28.52,28.52,28.39,28.39,101800.0,18.0816,18.0816,17.9992,17.9992,101800.0
2009-02-24 11:50:00,28.39,28.45,28.32,28.43,48300.0,17.9992,18.0372,17.9548,18.0246,48300.0
2009-02-24 11:55:00,28.45,28.46,28.34,28.36,31300.0,18.0372,18.0436,17.9675,17.9802,31300.0
2009-02-24 12:00:00,28.35,28.51,28.34,28.49,33800.0,17.9738,18.0753,17.9675,18.0626,33800.0
2009-02-24 12:05:00,28.48,28.49,28.4,28.43,74900.0,18.0563,18.0626,18.0055,18.0246,74900.0
2009-02-24 12:10:00,28.42,28.42,28.3,28.3,48700.0,18.0182,18.0182,17.9421,17.9421,48700.0
2009-02-24 12:15:00,28.3,28.38,28.29,28.35,52700.0,17.9421,17.9929,17.9358,17.9738,52700.0
2009-02-24 12:20:00,28.35,28.38,28.32,28.32,31300.0,17.9738,17.9929,17.9548,17.9548,31300.0
2009-02-24 12:25:00,28.33,28.36,28.28,28.35,60200.0,17.9612,17.9802,17.9295,17.9738,60200.0
2009-02-24 12:30:00,28.34,28.4,28.34,28.36,34100.0,17.9675,18.0055,17.9675,17.9802,34100.0
2009-02-24 12:35:00,28.36,28.57,28.36,28.45,58100.0,17.9802,18.1133,17.9802,18.0372,58100.0
2009-02-24 12:40:00,28.45,28.6,28.44,28.58,43000.0,18.0372,18.1323,18.0309,18.1197,43000.0
2009-02-24 12:45:00,28.58,28.64,28.57,28.63,20800.0,18.1197,18.1577,18.1133,18.1514,20800.0
2009-02-24 12:50:00,28.63,28.69,28.59,28.59,33000.0,18.1514,18.1894,18.126,18.126,33000.0
2009-02-24 12:55:00,28.59,28.64,28.56,28.59,37300.0,18.126,18.1577,18.107,18.126,37300.0
2009-02-24 13:00:00,28.59,28.66,28.53,28.65,40100.0,18.126,18.1704,18.088,18.164,40100.0
2009-02-24 13:05:00,28.65,28.69,28.63,28.65,41900.0,18.164,18.1894,18.1514,18.164,41900.0
2009-02-24 13:10:00,28.65,28.65,28.44,28.44,48100.0,18.164,18.164,18.0309,18.0309,48100.0
2009-02-24 13:15:00,28.44,28.46,28.42,28.42,23200.0,18.0309,18.0436,18.0182,18.0182,23200.0
2009-02-24 13:20:00,28.43,28.8,28.42,28.74,56300.0,18.0246,18.2591,18.0182,18.2211,56300.0
2009-02-24 13:25:00,28.74,28.85,28.74,28.84,62200.0,18.2211,18.2908,18.2211,18.2845,62200.0
2009-02-24 13:30:00,28.83,28.93,28.8,28.92,90400.0,18.2782,18.3416,18.2591,18.3352,90400.0
2009-02-24 13:35:00,28.92,28.92,28.76,28.81,101700.0,18.3352,18.3352,18.2338,18.2655,101700.0
2009-02-24 13:40:00,28.82,28.88,28.69,28.69,80400.0,18.2718,18.3099,18.1894,18.1894,80400.0
2009-02-24 13:45:00,28.69,28.74,28.66,28.71,55500.0,18.1894,18.2211,18.1704,18.2021,55500.0
2009-02-24 13:50:00,28.71,28.83,28.7,28.75,64500.0,18.2021,18.2782,18.1957,18.2274,64500.0
2009-02-24 13:55:00,28.75,28.87,28.74,28.85,49100.0,18.2274,18.3035,18.2211,18.2908,49100.0
2009-02-24 14:00:00,28.86,28.9,28.78,28.84,63100.0,18.2972,18.3225,18.2465,18.2845,63100.0
2009-02-24 14:05:00,28.84,28.87,28.77,28.77,47600.0,18.2845,18.3035,18.2401,18.2401,47600.0
2009-02-24 14:10:00,28.77,28.77,28.68,28.75,51600.0,18.2401,18.2401,18.1831,18.2274,51600.0
2009-02-24 14:15:00,28.75,28.95,28.75,28.94,54400.0,18.2274,18.3542,18.2274,18.3479,54400.0
2009-02-24 14:20:00,28.94,28.99,28.89,28.98,53400.0,18.3479,18.3796,18.3162,18.3733,53400.0
2009-02-24 14:25:00,28.99,29.04,28.94,28.95,78800.0,18.3796,18.4113,18.3479,18.3542,78800.0
2009-02-24 14:30:00,28.95,28.98,28.86,28.96,75600.0,18.3542,18.3733,18.2972,18.3606,75600.0
2009-02-24 14:35:00,28.95,28.98,28.86,28.91,51500.0,18.3542,18.3733,18.2972,18.3289,51500.0
2009-02-24 14:40:00,28.91,28.98,28.81,28.84,58400.0,18.3289,18.3733,18.2655,18.2845,58400.0
2009-02-24 14:45:00,28.84,28.93,28.83,28.92,51200.0,18.2845,18.3416,18.2782,18.3352,51200.0
2009-02-24 14:50:00,28.92,28.93,28.84,28.88,43400.0,18.3352,18.3416,18.2845,18.3099,43400.0
2009-02-24 14:55:00,28.88,29.08,28.88,29.0,83900.0,18.3099,18.4367,18.3099,18.3859,83900.0
2009-02-24 15:00:00,29.01,29.12,29.0,29.02,85600.0,18.3923,18.462,18.3859,18.3986,85600.0
2009-02-24 15:05:00,29.02,29.12,29.0,29.08,184400.0,18.3986,18.462,18.3859,18.4367,184400.0
2009-02-24 15:10:00,29.08,29.12,29.02,29.11,82700.0,18.4367,18.462,18.3986,18.4557,82700.0
2009-02-24 15:15:00,29.11,29.14,29.06,29.13,67600.0,18.4557,18.4747,18.424,18.4684,67600.0
2009-02-24 15:20:00,29.13,29.14,29.03,29.08,92400.0,18.4684,18.4747,18.405,18.4367,92400.0
2009-02-24 15:25:00,29.08,29.14,29.0,29.03,107200.0,18.4367,18.4747,18.3859,18.405,107200.0
2009-02-24 15:30:00,29.03,29.08,28.86,28.9,121000.0,18.405,18.4367,18.2972,18.3225,121000.0
2009-02-24 15:35:00,28.9,29.04,28.9,29.03,129900.0,18.3225,18.4113,18.3225,18.405,129900.0
2009-02-24 15:40:00,29.03,29.11,29.01,29.04,174600.0,18.405,18.4557,18.3923,18.4113,174600.0
2009-02-24 15:45:00,29.03,29.04,28.94,28.99,246500.0,18.405,18.4113,18.3479,18.3796,246500.0
2009-02-24 15:50:00,28.99,29.05,28.95,29.04,231800.0,18.3796,18.4176,18.3542,18.4113,231800.0
2009-02-24 15:55:00,29.04,29.04,28.94,28.95,294300.0,18.4113,18.4113,18.3479,18.3542,294300.0
2009-02-25 09:30:00,28.87,28.87,28.55,28.65,148600.0,18.3035,18.3035,18.1006,18.164,148600.0
2009-02-25 09:35:00,28.65,28.8,28.64,28.71,80600.0,18.164,18.2591,18.1577,18.2021,80600.0
2009-02-25 09:40:00,28.7,28.78,28.51,28.51,88200.0,18.1957,18.2465,18.0753,18.0753,88200.0
2009-02-25 09:45:00,28.5,28.5,28.25,28.4,88100.0,18.0689,18.0689,17.9104,18.0055,88100.0
2009-02-25 09:50:00,28.4,28.42,28.28,28.39,51100.0,18.0055,18.0182,17.9295,17.9992,51100.0
2009-02-25 09:55:00,28.39,28.4,28.23,28.29,74300.0,17.9992,18.0055,17.8978,17.9358,74300.0
2009-02-25 10:00:00,28.29,28.29,28.11,28.14,140100.0,17.9358,17.9358,17.8217,17.8407,140100.0
2009-02-25 10:05:00,28.13,28.14,28.01,28.04,175200.0,17.8344,17.8407,17.7583,17.7773,175200.0
2009-02-25 10:10:00,28.04,28.2,28.01,28.19,54300.0,17.7773,17.8787,17.7583,17.8724,54300.0
2009-02-25 10:15:00,28.19,28.19,28.01,28.11,83200.0,17.8724,17.8724,17.7583,17.8217,83200.0
2009-02-25 10:20:00,28.07,28.13,27.99,28.01,77100.0,17.7963,17.8344,17.7456,17.7583,77100.0
2009-02-25 10:25:00,28.01,28.07,27.96,28.06,100300.0,17.7583,17.7963,17.7266,17.79,100300.0
2009-02-25 10:30:00,28.07,28.11,27.92,27.93,81500.0,17.7963,17.8217,17.7012,17.7076,81500.0
2009-02-25 10:35:00,27.94,27.97,27.88,27.92,54300.0,17.7139,17.7329,17.6759,17.7012,54300.0
2009-02-25 10:40:00,27.93,27.96,27.73,27.77,114100.0,17.7076,17.7266,17.5808,17.6061,114100.0
2009-02-25 10:45:00,27.77,27.82,27.68,27.72,95700.0,17.6061,17.6378,17.5491,17.5744,95700.0
2009-02-25 10:50:00,27.72,27.77,27.58,27.61,216600.0,17.5744,17.6061,17.4857,17.5047,216600.0
2009-02-25 10:55:00,27.63,27.69,27.61,27.68,81100.0,17.5174,17.5554,17.5047,17.5491,81100.0
2009-02-25 11:00:00,27.69,27.75,27.68,27.73,114900.0,17.5554,17.5934,17.5491,17.5808,114900.0
2009-02-25 11:05:00,27.73,27.83,27.73,27.76,89600.0,17.5808,17.6442,17.5808,17.5998,89600.0
2009-02-25 11:10:00,27.76,27.81,27.74,27.78,80900.0,17.5998,17.6315,17.5871,17.6125,80900.0
2009-02-25 11:15:00,27.78,27.78,27.7,27.74,92300.0,17.6125,17.6125,17.5617,17.5871,92300.0
2009-02-25 11:20:00,27.75,27.88,27.74,27.86,76600.0,17.5934,17.6759,17.5871,17.6632,76600.0
2009-02-25 11:25:00,27.87,27.94,27.86,27.92,90100.0,17.6695,17.7139,17.6632,17.7012,90100.0
2009-02-25 11:30:00,27.92,28.01,27.91,28.0,127300.0,17.7012,17.7583,17.6949,17.7519,127300.0
2009-02-25 11:35:00,28.0,28.03,27.94,28.0,79100.0,17.7519,17.771,17.7139,17.7519,79100.0
2009-02-25 11:40:00,28.0,28.21,28.0,28.2,70600.0,17.7519,17.8851,17.7519,17.8787,70600.0
2009-02-25 11:45:00,28.2,28.35,28.2,28.21,106800.0,17.8787,17.9738,17.8787,17.8851,106800.0
2009-02-25 11:50:00,28.21,28.29,28.15,28.16,92200.0,17.8851,17.9358,17.847,17.8534,92200.0
2009-02-25 11:55:00,28.16,28.17,27.91,27.95,229500.0,17.8534,17.8597,17.6949,17.7202,229500.0
2009-02-25 12:00:00,27.95,28.0,27.91,27.92,62400.0,17.7202,17.7519,17.6949,17.7012,62400.0
2009-02-25 12:05:00,27.92,27.98,27.92,27.98,72800.0,17.7012,17.7393,17.7012,17.7393,72800.0
2009-02-25 12:10:00,27.98,28.0,27.89,27.95,52600.0,17.7393,17.7519,17.6822,17.7202,52600.0
2009-02-25 12:15:00,27.95,28.04,27.93,27.97,134100.0,17.7202,17.7773,17.7076,17.7329,134100.0
2009-02-25 12:20:00,27.96,28.0,27.9,27.95,137700.0,17.7266,17.7519,17.6885,17.7202,137700.0
2009-02-25 12:25:00,27.94,27.96,27.81,27.9,47300.0,17.7139,17.7266,17.6315,17.6885,47300.0
2009-02-25 12:30:00,27.9,27.92,27.86,27.9,31200.0,17.6885,17.7012,17.6632,17.6885,31200.0
2009-02-25 12:35:00,27.9,27.97,27.85,27.95,46400.0,17.6885,17.7329,17.6568,17.7202,46400.0
2009-02-25 12:40:00,27.95,27.96,27.8,27.8,47200.0,17.7202,17.7266,17.6251,17.6251,47200.0
2009-02-25 12:45:00,27.8,27.83,27.74,27.81,34300.0,17.6251,17.6442,17.5871,17.6315,34300.0
2009-02-25 12:50:00,27.81,27.85,27.81,27.84,37100.0,17.6315,17.6568,17.6315,17.6505,37100.0
2009-02-25 12:55:00,27.83,27.91,27.8,27.88,55700.0,17.6442,17.6949,17.6251,17.6759,55700.0
2009-02-25 13:00:00,27.87,27.98,27.84,27.92,92200.0,17.6695,17.7393,17.6505,17.7012,92200.0
2009-02-25 13:05:00,27.91,27.95,27.85,27.89,69300.0,17.6949,17.7202,17.6568,17.6822,69300.0
2009-02-25 13:10:00,27.9,27.9,27.79,27.84,81200.0,17.6885,17.6885,17.6188,17.6505,81200.0
2009-02-25 13:15:00,27.84,27.86,27.8,27.8,48600.0,17.6505,17.6632,17.6251,17.6251,48600.0
2009-02-25 13:20:00,27.8,27.82,27.73,27.77,114200.0,17.6251,17.6378,17.5808,17.6061,114200.0
2009-02-25 13:25:00,27.77,27.86,27.77,27.83,50600.0,17.6061,17.6632,17.6061,17.6442,50600.0
2009-02-25 13:30:00,27.83,27.91,27.82,27.87,74500.0,17.6442,17.6949,17.6378,17.6695,74500.0
2009-02-25 13:35:00,27.87,28.0,27.87,27.96,87200.0,17.6695,17.7519,17.6695,17.7266,87200.0
2009-02-25 13:40:00,27.96,28.13,27.96,28.04,58000.0,17.7266,17.8344,17.7266,17.7773,58000.0
2009-02-25 13:45:00,28.04,28.28,28.01,28.27,92500.0,17.7773,17.9295,17.7583,17.9231,92500.0
2009-02-25 13:50:00,28.28,28.43,28.23,28.34,95200.0,17.9295,18.0246,17.8978,17.9675,95200.0
2009-02-25 13:55:00,28.34,28.44,28.31,28.34,77700.0,17.9675,18.0309,17.9485,17.9675,77700.0
2009-02-25 14:00:00,28.34,28.39,28.12,28.15,112900.0,17.9675,17.9992,17.828,17.847,112900.0
2009-02-25 14:05:00,28.15,28.17,27.91,27.96,103100.0,17.847,17.8597,17.6949,17.7266,103100.0
2009-02-25 14:10:00,27.98,28.04,27.84,27.92,112700.0,17.7393,17.7773,17.6505,17.7012,112700.0
2009-02-25 14:15:00,27.92,28.09,27.86,27.91,125500.0,17.7012,17.809,17.6632,17.6949,125500.0
2009-02-25 14:20:00,27.9,27.97,27.79,27.96,149300.0,17.6885,17.7329,17.6188,17.7266,149300.0
2009-02-25 14:25:00,27.97,28.13,27.89,28.13,134300.0,17.7329,17.8344,17.6822,17.8344,134300.0
2009-02-25 14:30:00,28.13,28.19,28.03,28.11,121200.0,17.8344,17.8724,17.771,17.8217,121200.0
2009-02-25 14:35:00,28.1,28.11,28.03,28.08,68900.0,17.8153,17.8217,17.771,17.8027,68900.0
2009-02-25 14:40:00,28.08,28.29,28.06,28.21,86800.0,17.8027,17.9358,17.79,17.8851,86800.0
2009-02-25 14:45:00,28.22,28.27,28.15,28.16,78300.0,17.8914,17.9231,17.847,17.8534,78300.0
2009-02-25 14:50:00,28.17,28.36,28.17,28.34,63500.0,17.8597,17.9802,17.8597,17.9675,63500.0
2009-02-25 14:55:00,28.33,28.37,28.16,28.21,94200.0,17.9612,17.9865,17.8534,17.8851,94200.0
2009-02-25 15:00:00,28.21,28.42,28.15,28.42,81700.0,17.8851,18.0182,17.847,18.0182,81700.0
2009-02-25 15:05:00,28.42,28.56,28.37,28.4,194000.0,18.0182,18.107,17.9865,18.0055,194000.0
2009-02-25 15:10:00,28.39,28.41,28.26,28.36,118200.0,17.9992,18.0119,17.9168,17.9802,118200.0
2009-02-25 15:15:00,28.36,28.68,28.36,28.61,208200.0,17.9802,18.1831,17.9802,18.1387,208200.0
2009-02-25 15:20:00,28.61,28.64,28.48,28.55,163500.0,18.1387,18.1577,18.0563,18.1006,163500.0
2009-02-25 15:25:00,28.56,28.66,28.5,28.54,76300.0,18.107,18.1704,18.0689,18.0943,76300.0
2009-02-25 15:30:00,28.54,28.56,28.49,28.52,84000.0,18.0943,18.107,18.0626,18.0816,84000.0
2009-02-25 15:35:00,28.52,28.57,28.36,28.36,134800.0,18.0816,18.1133,17.9802,17.9802,134800.0
2009-02-25 15:40:00,28.36,28.39,28.25,28.28,166500.0,17.9802,17.9992,17.9104,17.9295,166500.0
2009-02-25 15:45:00,28.27,28.35,28.21,28.27,259800.0,17.9231,17.9738,17.8851,17.9231,259800.0
2009-02-25 15:50:00,28.26,28.29,28.08,28.08,195900.0,17.9168,17.9358,17.8027,17.8027,195900.0
2009-02-25 15:55:00,28.07,28.08,27.96,28.0,235000.0,17.7963,17.8027,17.7266,17.7519,235000.0
2009-02-26 09:30:00,28.32,28.4,27.5,27.86,226100.0,17.9548,18.0055,17.4349,17.6632,226100.0
2009-02-26 09:35:00,27.87,27.95,27.64,27.64,161900.0,17.6695,17.7202,17.5237,17.5237,161900.0
2009-02-26 09:40:00,27.65,27.8,27.51,27.79,190100.0,17.53,17.6251,17.4413,17.6188,190100.0
2009-02-26 09:45:00,27.76,27.81,27.57,27.67,137900.0,17.5998,17.6315,17.4793,17.5427,137900.0
2009-02-26 09:50:00,27.66,27.83,27.64,27.83,68800.0,17.5364,17.6442,17.5237,17.6442,68800.0
2009-02-26 09:55:00,27.82,28.07,27.78,28.07,74600.0,17.6378,17.7963,17.6125,17.7963,74600.0
2009-02-26 10:00:00,28.06,28.39,28.01,28.27,237900.0,17.79,17.9992,17.7583,17.9231,237900.0
2009-02-26 10:05:00,28.27,28.29,28.17,28.22,100000.0,17.9231,17.9358,17.8597,17.8914,100000.0
2009-02-26 10:10:00,28.2,28.22,27.89,28.01,233900.0,17.8787,17.8914,17.6822,17.7583,233900.0
2009-02-26 10:15:00,28.01,28.23,28.0,28.19,76900.0,17.7583,17.8978,17.7519,17.8724,76900.0
2009-02-26 10:20:00,28.19,28.41,28.18,28.4,72200.0,17.8724,18.0119,17.8661,18.0055,72200.0
2009-02-26 10:25:00,28.41,28.55,28.37,28.49,176600.0,18.0119,18.1006,17.9865,18.0626,176600.0
2009-02-26 10:30:00,28.48,28.57,28.33,28.44,121100.0,18.0563,18.1133,17.9612,18.0309,121100.0
2009-02-26 10:35:00,28.44,28.53,28.39,28.48,70600.0,18.0309,18.088,17.9992,18.0563,70600.0
2009-02-26 10:40:00,28.47,28.51,28.35,28.35,48200.0,18.0499,18.0753,17.9738,17.9738,48200.0
2009-02-26 10:45:00,28.35,28.54,28.35,28.49,97200.0,17.9738,18.0943,17.9738,18.0626,97200.0
2009-02-26 10:50:00,28.48,28.54,28.37,28.37,113900.0,18.0563,18.0943,17.9865,17.9865,113900.0
2009-02-26 10:55:00,28.38,28.44,28.31,28.39,118500.0,17.9929,18.0309,17.9485,17.9992,118500.0
2009-02-26 11:00:00,28.39,28.41,28.07,28.09,104700.0,17.9992,18.0119,17.7963,17.809,104700.0
2009-02-26 11:05:00,28.09,28.09,27.92,27.93,106700.0,17.809,17.809,17.7012,17.7076,106700.0
2009-02-26 11:10:00,27.94,28.01,27.9,27.98,79300.0,17.7139,17.7583,17.6885,17.7393,79300.0
2009-02-26 11:15:00,27.99,28.01,27.91,28.01,57700.0,17.7456,17.7583,17.6949,17.7583,57700.0
2009-02-26 11:20:00,28.01,28.2,28.01,28.18,123600.0,17.7583,17.8787,17.7583,17.8661,123600.0
2009-02-26 11:25:00,28.19,28.22,28.13,28.14,59000.0,17.8724,17.8914,17.8344,17.8407,59000.0
2009-02-26 11:30:00,28.14,28.18,28.08,28.12,38800.0,17.8407,17.8661,17.8027,17.828,38800.0
2009-02-26 11:35:00,28.12,28.19,28.11,28.13,27500.0,17.828,17.8724,17.8217,17.8344,27500.0
2009-02-26 11:40:00,28.13,28.18,28.01,28.04,45100.0,17.8344,17.8661,17.7583,17.7773,45100.0
2009-02-26 11:45:00,28.03,28.05,27.99,28.02,41900.0,17.771,17.7836,17.7456,17.7646,41900.0
2009-02-26 11:50:00,28.03,28.14,28.02,28.08,30400.0,17.771,17.8407,17.7646,17.8027,30400.0
2009-02-26 11:55:00,28.08,28.15,28.05,28.12,49900.0,17.8027,17.847,17.7836,17.828,49900.0
2009-02-26 12:00:00,28.12,28.18,28.11,28.14,44200.0,17.828,17.8661,17.8217,17.8407,44200.0
2009-02-26 12:05:00,28.14,28.18,28.13,28.17,40200.0,17.8407,17.8661,17.8344,17.8597,40200.0
2009-02-26 12:10:00,28.17,28.17,28.04,28.06,42200.0,17.8597,17.8597,17.7773,17.79,42200.0
2009-02-26 12:15:00,28.08,28.08,27.95,28.03,30600.0,17.8027,17.8027,17.7202,17.771,30600.0
2009-02-26 12:20:00,28.03,28.06,27.94,27.94,49300.0,17.771,17.79,17.7139,17.7139,49300.0
2009-02-26 12:25:00,27.94,27.98,27.84,27.9,51000.0,17.7139,17.7393,17.6505,17.6885,51000.0
2009-02-26 12:30:00,27.91,27.98,27.83,27.97,46200.0,17.6949,17.7393,17.6442,17.7329,46200.0
2009-02-26 12:35:00,27.98,28.01,27.97,28.0,38500.0,17.7393,17.7583,17.7329,17.7519,38500.0
2009-02-26 12:40:00,28.0,28.04,27.97,27.99,56700.0,17.7519,17.7773,17.7329,17.7456,56700.0
2009-02-26 12:45:00,27.99,28.11,27.99,28.11,49200.0,17.7456,17.8217,17.7456,17.8217,49200.0
2009-02-26 12:50:00,28.11,28.14,28.04,28.14,62400.0,17.8217,17.8407,17.7773,17.8407,62400.0
2009-02-26 12:55:00,28.14,28.15,27.94,27.97,56200.0,17.8407,17.847,17.7139,17.7329,56200.0
2009-02-26 13:00:00,27.97,28.06,27.93,28.04,87800.0,17.7329,17.79,17.7076,17.7773,87800.0
2009-02-26 13:05:00,28.03,28.03,27.91,27.91,81300.0,17.771,17.771,17.6949,17.6949,81300.0
2009-02-26 13:10:00,27.92,27.92,27.75,27.91,121300.0,17.7012,17.7012,17.5934,17.6949,121300.0
2009-02-26 13:15:00,27.9,27.93,27.81,27.81,49300.0,17.6885,17.7076,17.6315,17.6315,49300.0
2009-02-26 13:20:00,27.81,27.96,27.81,27.89,89700.0,17.6315,17.7266,17.6315,17.6822,89700.0
2009-02-26 13:25:00,27.88,28.04,27.85,28.01,90700.0,17.6759,17.7773,17.6568,17.7583,90700.0
2009-02-26 13:30:00,28.0,28.09,27.95,28.07,70900.0,17.7519,17.809,17.7202,17.7963,70900.0
2009-02-26 13:35:00,28.07,28.08,27.91,27.92,62000.0,17.7963,17.8027,17.6949,17.7012,62000.0
2009-02-26 13:40:00,27.91,28.07,27.89,28.0,92500.0,17.6949,17.7963,17.6822,17.7519,92500.0
2009-02-26 13:45:00,28.0,28.03,27.93,27.95,85800.0,17.7519,17.771,17.7076,17.7202,85800.0
2009-02-26 13:50:00,27.94,28.01,27.93,27.93,92800.0,17.7139,17.7583,17.7076,17.7076,92800.0
2009-02-26 13:55:00,27.92,27.95,27.85,27.91,64200.0,17.7012,17.7202,17.6568,17.6949,64200.0
2009-02-26 14:00:00,27.91,27.92,27.8,27.85,57600.0,17.6949,17.7012,17.6251,17.6568,57600.0
2009-02-26 14:05:00,27.85,27.86,27.66,27.77,73500.0,17.6568,17.6632,17.5364,17.6061,73500.0
2009-02-26 14:10:00,27.78,27.94,27.77,27.89,60900.0,17.6125,17.7139,17.6061,17.6822,60900.0
2009-02-26 14:15:00,27.89,27.94,27.86,27.91,38200.0,17.6822,17.7139,17.6632,17.6949,38200.0
2009-02-26 14:20:00,27.91,27.99,27.9,27.9,52600.0,17.6949,17.7456,17.6885,17.6885,52600.0
2009-02-26 14:25:00,27.9,27.96,27.87,27.92,43800.0,17.6885,17.7266,17.6695,17.7012,43800.0
2009-02-26 14:30:00,27.92,27.92,27.73,27.78,89000.0,17.7012,17.7012,17.5808,17.6125,89000.0
2009-02-26 14:35:00,27.78,27.93,27.76,27.88,93800.0,17.6125,17.7076,17.5998,17.6759,93800.0
2009-02-26 14:40:00,27.86,27.87,27.75,27.8,69400.0,17.6632,17.6695,17.5934,17.6251,69400.0
2009-02-26 14:45:00,27.78,27.87,27.75,27.83,82200.0,17.6125,17.6695,17.5934,17.6442,82200.0
2009-02-26 14:50:00,27.83,27.85,27.67,27.67,66200.0,17.6442,17.6568,17.5427,17.5427,66200.0
2009-02-26 14:55:00,27.66,27.7,27.53,27.69,107500.0,17.5364,17.5617,17.454,17.5554,107500.0
2009-02-26 15:00:00,27.68,27.68,27.5,27.53,161500.0,17.5491,17.5491,17.4349,17.454,161500.0
2009-02-26 15:05:00,27.54,27.66,27.53,27.61,65100.0,17.4603,17.5364,17.454,17.5047,65100.0
2009-02-26 15:10:00,27.61,27.63,27.46,27.46,98000.0,17.5047,17.5174,17.4096,17.4096,98000.0
2009-02-26 15:15:00,27.47,27.52,27.4,27.43,99800.0,17.4159,17.4476,17.3715,17.3906,99800.0
2009-02-26 15:20:00,27.44,27.46,27.35,27.45,107800.0,17.3969,17.4096,17.3398,17.4032,107800.0
2009-02-26 15:25:00,27.45,27.5,27.39,27.42,83100.0,17.4032,17.4349,17.3652,17.3842,83100.0
2009-02-26 15:30:00,27.42,27.52,27.34,27.46,128200.0,17.3842,17.4476,17.3335,17.4096,128200.0
2009-02-26 15:35:00,27.47,27.59,27.47,27.54,168400.0,17.4159,17.492,17.4159,17.4603,168400.0
2009-02-26 15:40:00,27.54,27.69,27.53,27.59,163200.0,17.4603,17.5554,17.454,17.492,163200.0
2009-02-26 15:45:00,27.59,27.7,27.58,27.67,129600.0,17.492,17.5617,17.4857,17.5427,129600.0
2009-02-26 15:50:00,27.67,27.68,27.52,27.54,207900.0,17.5427,17.5491,17.4476,17.4603,207900.0
2009-02-26 15:55:00,27.54,27.55,27.39,27.44,298900.0,17.4603,17.4666,17.3652,17.3969,298900.0
2009-02-27 09:30:00,26.97,27.01,26.1,26.5,218500.0,17.0989,17.1243,16.5473,16.8009,218500.0
2009-02-27 09:35:00,26.52,26.74,26.2,26.74,161300.0,16.8136,16.9531,16.6107,16.9531,161300.0
2009-02-27 09:40:00,26.72,26.95,26.63,26.92,62900.0,16.9404,17.0862,16.8834,17.0672,62900.0
2009-02-27 09:45:00,26.92,27.05,26.89,27.02,86800.0,17.0672,17.1496,17.0482,17.1306,86800.0
2009-02-27 09:50:00,27.01,27.14,26.99,27.1,96800.0,17.1243,17.2067,17.1116,17.1813,96800.0
2009-02-27 09:55:00,27.09,27.25,27.06,27.08,84800.0,17.175,17.2764,17.156,17.1687,84800.0
2009-02-27 10:00:00,27.08,27.22,27.07,27.22,123200.0,17.1687,17.2574,17.1623,17.2574,123200.0
2009-02-27 10:05:00,27.24,27.3,27.0,27.0,114200.0,17.2701,17.3081,17.1179,17.1179,114200.0
2009-02-27 10:10:00,27.0,27.04,26.91,27.01,109800.0,17.1179,17.1433,17.0609,17.1243,109800.0
2009-02-27 10:15:00,27.03,27.11,26.86,27.11,68500.0,17.137,17.1877,17.0292,17.1877,68500.0
2009-02-27 10:20:00,27.12,27.47,27.12,27.45,153900.0,17.194,17.4159,17.194,17.4032,153900.0
2009-02-27 10:25:00,27.46,27.49,27.34,27.35,80000.0,17.4096,17.4286,17.3335,17.3398,80000.0
2009-02-27 10:30:00,27.33,27.35,27.2,27.21,47500.0,17.3272,17.3398,17.2447,17.2511,47500.0
2009-02-27 10:35:00,27.21,27.23,27.08,27.23,24900.0,17.2511,17.2638,17.1687,17.2638,24900.0
2009-02-27 10:40:00,27.22,27.39,27.19,27.34,42200.0,17.2574,17.3652,17.2384,17.3335,42200.0
2009-02-27 10:45:00,27.34,27.43,27.18,27.33,53300.0,17.3335,17.3906,17.2321,17.3272,53300.0
2009-02-27 10:50:00,27.33,27.41,27.29,27.33,39800.0,17.3272,17.3779,17.3018,17.3272,39800.0
2009-02-27 10:55:00,27.31,27.36,27.24,27.34,57600.0,17.3145,17.3462,17.2701,17.3335,57600.0
2009-02-27 11:00:00,27.36,27.4,27.27,27.27,40700.0,17.3462,17.3715,17.2891,17.2891,40700.0
2009-02-27 11:05:00,27.27,27.32,27.23,27.3,50800.0,17.2891,17.3208,17.2638,17.3081,50800.0
2009-02-27 11:10:00,27.29,27.3,27.11,27.11,68100.0,17.3018,17.3081,17.1877,17.1877,68100.0
2009-02-27 11:15:00,27.11,27.18,27.1,27.15,48900.0,17.1877,17.2321,17.1813,17.213,48900.0
2009-02-27 11:20:00,27.15,27.17,27.06,27.11,94800.0,17.213,17.2257,17.156,17.1877,94800.0
2009-02-27 11:25:00,27.12,27.18,27.02,27.14,106300.0,17.194,17.2321,17.1306,17.2067,106300.0
2009-02-27 11:30:00,27.15,27.21,27.11,27.12,80400.0,17.213,17.2511,17.1877,17.194,80400.0
2009-02-27 11:35:00,27.13,27.13,26.99,27.12,59400.0,17.2004,17.2004,17.1116,17.194,59400.0
2009-02-27 11:40:00,27.13,27.46,27.13,27.45,93600.0,17.2004,17.4096,17.2004,17.4032,93600.0
2009-02-27 11:45:00,27.45,27.46,27.3,27.34,62500.0,17.4032,17.4096,17.3081,17.3335,62500.0
2009-02-27 11:50:00,27.33,27.4,27.18,27.23,61200.0,17.3272,17.3715,17.2321,17.2638,61200.0
2009-02-27 11:55:00,27.25,27.39,27.2,27.35,56700.0,17.2764,17.3652,17.2447,17.3398,56700.0
2009-02-27 12:00:00,27.35,27.47,27.32,27.37,30600.0,17.3398,17.4159,17.3208,17.3525,30600.0
2009-02-27 12:05:00,27.38,27.47,27.29,27.29,45200.0,17.3589,17.4159,17.3018,17.3018,45200.0
2009-02-27 12:10:00,27.3,27.41,27.21,27.24,60200.0,17.3081,17.3779,17.2511,17.2701,60200.0
2009-02-27 12:15:00,27.24,27.26,27.12,27.13,66200.0,17.2701,17.2828,17.194,17.2004,66200.0
2009-02-27 12:20:00,27.13,27.25,27.12,27.23,42900.0,17.2004,17.2764,17.194,17.2638,42900.0
2009-02-27 12:25:00,27.24,27.25,27.16,27.16,50100.0,17.2701,17.2764,17.2194,17.2194,50100.0
2009-02-27 12:30:00,27.17,27.25,27.12,27.13,39800.0,17.2257,17.2764,17.194,17.2004,39800.0
2009-02-27 12:35:00,27.13,27.15,27.04,27.08,59500.0,17.2004,17.213,17.1433,17.1687,59500.0
2009-02-27 12:40:00,27.08,27.18,27.02,27.12,33900.0,17.1687,17.2321,17.1306,17.194,33900.0
2009-02-27 12:45:00,27.13,27.15,27.09,27.13,41800.0,17.2004,17.213,17.175,17.2004,41800.0
2009-02-27 12:50:00,27.13,27.15,27.12,27.12,41700.0,17.2004,17.213,17.194,17.194,41700.0
2009-02-27 12:55:00,27.13,27.21,27.07,27.21,44900.0,17.2004,17.2511,17.1623,17.2511,44900.0
2009-02-27 13:00:00,27.21,27.3,27.21,27.26,90400.0,17.2511,17.3081,17.2511,17.2828,90400.0
2009-02-27 13:05:00,27.26,27.27,27.18,27.25,52300.0,17.2828,17.2891,17.2321,17.2764,52300.0
2009-02-27 13:10:00,27.25,27.27,27.13,27.13,44300.0,17.2764,17.2891,17.2004,17.2004,44300.0
2009-02-27 13:15:00,27.12,27.17,27.03,27.15,72300.0,17.194,17.2257,17.137,17.213,72300.0
2009-02-27 13:20:00,27.15,27.28,27.14,27.17,50200.0,17.213,17.2955,17.2067,17.2257,50200.0
2009-02-27 13:25:00,27.18,27.21,27.13,27.19,28300.0,17.2321,17.2511,17.2004,17.2384,28300.0
2009-02-27 13:30:00,27.2,27.33,27.03,27.13,190600.0,17.2447,17.3272,17.137,17.2004,190600.0
2009-02-27 13:35:00,27.14,27.18,26.89,26.95,123700.0,17.2067,17.2321,17.0482,17.0862,123700.0
2009-02-27 13:40:00,26.95,27.07,26.89,27.03,63600.0,17.0862,17.1623,17.0482,17.137,63600.0
2009-02-27 13:45:00,27.03,27.23,26.98,27.23,68200.0,17.137,17.2638,17.1053,17.2638,68200.0
2009-02-27 13:50:00,27.23,27.31,27.15,27.15,79300.0,17.2638,17.3145,17.213,17.213,79300.0
2009-02-27 13:55:00,27.15,27.33,27.1,27.28,70300.0,17.213,17.3272,17.1813,17.2955,70300.0
2009-02-27 14:00:00,27.28,27.45,27.22,27.42,74500.0,17.2955,17.4032,17.2574,17.3842,74500.0
2009-02-27 14:05:00,27.41,27.42,27.19,27.2,85500.0,17.3779,17.3842,17.2384,17.2447,85500.0
2009-02-27 14:10:00,27.2,27.23,27.11,27.21,91900.0,17.2447,17.2638,17.1877,17.2511,91900.0
2009-02-27 14:15:00,27.22,27.32,27.15,27.22,86600.0,17.2574,17.3208,17.213,17.2574,86600.0
2009-02-27 14:20:00,27.22,27.28,26.97,27.03,88800.0,17.2574,17.2955,17.0989,17.137,88800.0
2009-02-27 14:25:00,27.04,27.11,26.86,26.87,74200.0,17.1433,17.1877,17.0292,17.0355,74200.0
2009-02-27 14:30:00,26.9,26.98,26.85,26.96,63900.0,17.0545,17.1053,17.0228,17.0926,63900.0
2009-02-27 14:35:00,26.97,27.02,26.89,26.9,72600.0,17.0989,17.1306,17.0482,17.0545,72600.0
2009-02-27 14:40:00,26.91,27.09,26.88,26.98,85500.0,17.0609,17.175,17.0419,17.1053,85500.0
2009-02-27 14:45:00,26.98,27.22,26.97,27.2,85600.0,17.1053,17.2574,17.0989,17.2447,85600.0
2009-02-27 14:50:00,27.2,27.26,27.08,27.1,89900.0,17.2447,17.2828,17.1687,17.1813,89900.0
2009-02-27 14:55:00,27.1,27.23,27.09,27.16,55700.0,17.1813,17.2638,17.175,17.2194,55700.0
2009-02-27 15:00:00,27.15,27.15,27.0,27.08,83200.0,17.213,17.213,17.1179,17.1687,83200.0
2009-02-27 15:05:00,27.1,27.1,26.94,26.94,93500.0,17.1813,17.1813,17.0799,17.0799,93500.0
2009-02-27 15:10:00,26.94,26.95,26.74,26.84,126800.0,17.0799,17.0862,16.9531,17.0165,126800.0
2009-02-27 15:15:00,26.85,26.85,26.72,26.78,101200.0,17.0228,17.0228,16.9404,16.9785,101200.0
2009-02-27 15:20:00,26.79,26.93,26.71,26.93,113800.0,16.9848,17.0736,16.9341,17.0736,113800.0
2009-02-27 15:25:00,26.94,27.0,26.81,26.81,110100.0,17.0799,17.1179,16.9975,16.9975,110100.0
2009-02-27 15:30:00,26.81,27.0,26.79,26.95,127600.0,16.9975,17.1179,16.9848,17.0862,127600.0
2009-02-27 15:35:00,26.95,26.96,26.73,26.8,121800.0,17.0862,17.0926,16.9468,16.9911,121800.0
2009-02-27 15:40:00,26.79,26.95,26.74,26.91,160700.0,16.9848,17.0862,16.9531,17.0609,160700.0
2009-02-27 15:45:00,26.9,27.07,26.83,27.0,171200.0,17.0545,17.1623,17.0102,17.1179,171200.0
2009-02-27 15:50:00,27.01,27.04,26.87,26.87,225000.0,17.1243,17.1433,17.0355,17.0355,225000.0
2009-02-27 15:55:00,26.87,26.88,26.71,26.75,299800.0,17.0355,17.0419,16.9341,16.9594,299800.0
2009-03-02 09:30:00,26.13,26.37,25.88,25.88,171200.0,16.5664,16.7185,16.4079,16.4079,171200.0
2009-03-02 09:35:00,25.87,26.23,25.83,26.17,91100.0,16.4015,16.6298,16.3762,16.5917,91100.0
2009-03-02 09:40:00,26.19,26.23,26.14,26.17,73800.0,16.6044,16.6298,16.5727,16.5917,73800.0
2009-03-02 09:45:00,26.18,26.19,25.86,25.92,127400.0,16.5981,16.6044,16.3952,16.4332,127400.0
2009-03-02 09:50:00,25.93,26.03,25.74,25.74,139600.0,16.4396,16.503,16.3191,16.3191,139600.0
2009-03-02 09:55:00,25.76,25.92,25.71,25.74,63900.0,16.3318,16.4332,16.3001,16.3191,63900.0
2009-03-02 10:00:00,25.74,25.84,25.62,25.65,190200.0,16.3191,16.3825,16.243,16.262,190200.0
2009-03-02 10:05:00,25.64,25.74,25.47,25.58,151600.0,16.2557,16.3191,16.1479,16.2177,151600.0
2009-03-02 10:10:00,25.57,25.61,25.38,25.41,147800.0,16.2113,16.2367,16.0909,16.1099,147800.0
2009-03-02 10:15:00,25.41,25.56,25.41,25.49,160000.0,16.1099,16.205,16.1099,16.1606,160000.0
2009-03-02 10:20:00,25.49,25.57,25.42,25.57,270300.0,16.1606,16.2113,16.1162,16.2113,270300.0
2009-03-02 10:25:00,25.56,25.62,25.4,25.42,200900.0,16.205,16.243,16.1035,16.1162,200900.0
2009-03-02 10:30:00,25.42,25.45,25.32,25.35,204600.0,16.1162,16.1352,16.0528,16.0718,204600.0
2009-03-02 10:35:00,25.35,25.5,25.33,25.38,92000.0,16.0718,16.1669,16.0592,16.0909,92000.0
2009-03-02 10:40:00,25.38,25.43,25.31,25.43,84000.0,16.0909,16.1226,16.0465,16.1226,84000.0
2009-03-02 10:45:00,25.43,25.45,25.33,25.35,80900.0,16.1226,16.1352,16.0592,16.0718,80900.0
2009-03-02 10:50:00,25.35,25.47,25.35,25.43,75100.0,16.0718,16.1479,16.0718,16.1226,75100.0
2009-03-02 10:55:00,25.43,25.57,25.4,25.56,77700.0,16.1226,16.2113,16.1035,16.205,77700.0
2009-03-02 11:00:00,25.56,25.64,25.53,25.59,72300.0,16.205,16.2557,16.186,16.224,72300.0
2009-03-02 11:05:00,25.59,25.6,25.48,25.54,79000.0,16.224,16.2303,16.1543,16.1923,79000.0
2009-03-02 11:10:00,25.55,25.6,25.47,25.6,67600.0,16.1986,16.2303,16.1479,16.2303,67600.0
2009-03-02 11:15:00,25.6,25.62,25.53,25.61,64900.0,16.2303,16.243,16.186,16.2367,64900.0
2009-03-02 11:20:00,25.61,25.74,25.52,25.53,63700.0,16.2367,16.3191,16.1796,16.186,63700.0
2009-03-02 11:25:00,25.54,25.54,25.43,25.44,58600.0,16.1923,16.1923,16.1226,16.1289,58600.0
2009-03-02 11:30:00,25.43,25.46,25.37,25.42,54200.0,16.1226,16.1416,16.0845,16.1162,54200.0
2009-03-02 11:35:00,25.43,25.44,25.3,25.38,49500.0,16.1226,16.1289,16.0401,16.0909,49500.0
2009-03-02 11:40:00,25.36,25.41,25.31,25.31,49500.0,16.0782,16.1099,16.0465,16.0465,49500.0
2009-03-02 11:45:00,25.31,25.37,25.29,25.3,43200.0,16.0465,16.0845,16.0338,16.0401,43200.0
2009-03-02 11:50:00,25.31,25.33,25.24,25.25,76500.0,16.0465,16.0592,16.0021,16.0084,76500.0
2009-03-02 11:55:00,25.25,25.3,25.16,25.3,94400.0,16.0084,16.0401,15.9514,16.0401,94400.0
2009-03-02 12:00:00,25.31,25.37,25.22,25.32,91800.0,16.0465,16.0845,15.9894,16.0528,91800.0
2009-03-02 12:05:00,25.32,25.53,25.31,25.48,137000.0,16.0528,16.186,16.0465,16.1543,137000.0
2009-03-02 12:10:00,25.48,25.49,25.38,25.42,101900.0,16.1543,16.1606,16.0909,16.1162,101900.0
2009-03-02 12:15:00,25.42,25.49,25.38,25.41,77100.0,16.1162,16.1606,16.0909,16.1099,77100.0
2009-03-02 12:20:00,25.42,25.57,25.42,25.54,69600.0,16.1162,16.2113,16.1162,16.1923,69600.0
2009-03-02 12:25:00,25.55,25.55,25.45,25.46,56500.0,16.1986,16.1986,16.1352,16.1416,56500.0
2009-03-02 12:30:00,25.47,25.48,25.41,25.44,62800.0,16.1479,16.1543,16.1099,16.1289,62800.0
2009-03-02 12:35:00,25.44,25.55,25.43,25.49,108400.0,16.1289,16.1986,16.1226,16.1606,108400.0
2009-03-02 12:40:00,25.49,25.51,25.41,25.43,88900.0,16.1606,16.1733,16.1099,16.1226,88900.0
2009-03-02 12:45:00,25.45,25.51,25.36,25.5,147000.0,16.1352,16.1733,16.0782,16.1669,147000.0
2009-03-02 12:50:00,25.49,25.55,25.45,25.46,61500.0,16.1606,16.1986,16.1352,16.1416,61500.0
2009-03-02 12:55:00,25.47,25.49,25.39,25.43,42000.0,16.1479,16.1606,16.0972,16.1226,42000.0
2009-03-02 13:00:00,25.42,25.5,25.42,25.49,74100.0,16.1162,16.1669,16.1162,16.1606,74100.0
2009-03-02 13:05:00,25.5,25.6,25.47,25.59,112600.0,16.1669,16.2303,16.1479,16.224,112600.0
2009-03-02 13:10:00,25.59,25.59,25.45,25.47,58000.0,16.224,16.224,16.1352,16.1479,58000.0
2009-03-02 13:15:00,25.48,25.51,25.43,25.44,58400.0,16.1543,16.1733,16.1226,16.1289,58400.0
2009-03-02 13:20:00,25.44,25.5,25.39,25.39,41100.0,16.1289,16.1669,16.0972,16.0972,41100.0
2009-03-02 13:25:00,25.39,25.49,25.38,25.41,40500.0,16.0972,16.1606,16.0909,16.1099,40500.0
2009-03-02 13:30:00,25.42,25.43,25.33,25.33,69400.0,16.1162,16.1226,16.0592,16.0592,69400.0
2009-03-02 13:35:00,25.33,25.38,25.28,25.29,122200.0,16.0592,16.0909,16.0275,16.0338,122200.0
2009-03-02 13:40:00,25.29,25.41,25.28,25.32,126600.0,16.0338,16.1099,16.0275,16.0528,126600.0
2009-03-02 13:45:00,25.33,25.49,25.28,25.49,95600.0,16.0592,16.1606,16.0275,16.1606,95600.0
2009-03-02 13:50:00,25.49,25.55,25.36,25.55,85400.0,16.1606,16.1986,16.0782,16.1986,85400.0
2009-03-02 13:55:00,25.56,25.65,25.49,25.65,57600.0,16.205,16.262,16.1606,16.262,57600.0
2009-03-02 14:00:00,25.64,25.64,25.48,25.61,96600.0,16.2557,16.2557,16.1543,16.2367,96600.0
2009-03-02 14:05:00,25.61,25.66,25.46,25.48,94100.0,16.2367,16.2684,16.1416,16.1543,94100.0
2009-03-02 14:10:00,25.48,25.53,25.47,25.5,158300.0,16.1543,16.186,16.1479,16.1669,158300.0
2009-03-02 14:15:00,25.5,25.62,25.5,25.52,89400.0,16.1669,16.243,16.1669,16.1796,89400.0
2009-03-02 14:20:00,25.52,25.52,25.42,25.5,87600.0,16.1796,16.1796,16.1162,16.1669,87600.0
2009-03-02 14:25:00,25.49,25.53,25.43,25.52,92700.0,16.1606,16.186,16.1226,16.1796,92700.0
2009-03-02 14:30:00,25.52,25.67,25.46,25.63,75000.0,16.1796,16.2747,16.1416,16.2494,75000.0
2009-03-02 14:35:00,25.62,25.71,25.6,25.62,77500.0,16.243,16.3001,16.2303,16.243,77500.0
2009-03-02 14:40:00,25.6,25.71,25.57,25.67,211100.0,16.2303,16.3001,16.2113,16.2747,211100.0
2009-03-02 14:45:00,25.67,25.67,25.54,25.55,83500.0,16.2747,16.2747,16.1923,16.1986,83500.0
2009-03-02 14:50:00,25.55,25.64,25.45,25.51,62500.0,16.1986,16.2557,16.1352,16.1733,62500.0
2009-03-02 14:55:00,25.5,25.56,25.45,25.5,98900.0,16.1669,16.205,16.1352,16.1669,98900.0
2009-03-02 15:00:00,25.51,25.54,25.3,25.36,119000.0,16.1733,16.1923,16.0401,16.0782,119000.0
2009-03-02 15:05:00,25.35,25.41,25.29,25.33,98300.0,16.0718,16.1099,16.0338,16.0592,98300.0
2009-03-02 15:10:00,25.34,25.39,25.22,25.27,162300.0,16.0655,16.0972,15.9894,16.0211,162300.0
2009-03-02 15:15:00,25.29,25.32,25.17,25.18,81900.0,16.0338,16.0528,15.9577,15.9641,81900.0
2009-03-02 15:20:00,25.18,25.29,25.17,25.19,100800.0,15.9641,16.0338,15.9577,15.9704,100800.0
2009-03-02 15:25:00,25.19,25.34,25.15,25.31,135900.0,15.9704,16.0655,15.945,16.0465,135900.0
2009-03-02 15:30:00,25.31,25.45,25.31,25.42,179700.0,16.0465,16.1352,16.0465,16.1162,179700.0
2009-03-02 15:35:00,25.42,25.43,25.28,25.3,72300.0,16.1162,16.1226,16.0275,16.0401,72300.0
2009-03-02 15:40:00,25.29,25.3,25.12,25.24,142500.0,16.0338,16.0401,15.926,16.0021,142500.0
2009-03-02 15:45:00,25.24,25.3,25.16,25.2,175700.0,16.0021,16.0401,15.9514,15.9767,175700.0
2009-03-02 15:50:00,25.22,25.29,25.17,25.24,245500.0,15.9894,16.0338,15.9577,16.0021,245500.0
2009-03-02 15:55:00,25.24,25.33,25.23,25.23,383000.0,16.0021,16.0592,15.9958,15.9958,383000.0
2009-03-03 09:30:00,25.57,25.8,25.34,25.55,125200.0,16.2113,16.3571,16.0655,16.1986,125200.0
2009-03-03 09:35:00,25.55,25.57,25.46,25.56,103300.0,16.1986,16.2113,16.1416,16.205,103300.0
2009-03-03 09:40:00,25.55,25.83,25.47,25.75,223600.0,16.1986,16.3762,16.1479,16.3254,223600.0
2009-03-03 09:45:00,25.81,25.81,25.36,25.42,143600.0,16.3635,16.3635,16.0782,16.1162,143600.0
2009-03-03 09:50:00,25.43,25.77,25.41,25.77,73200.0,16.1226,16.3381,16.1099,16.3381,73200.0
2009-03-03 09:55:00,25.76,25.83,25.65,25.67,101000.0,16.3318,16.3762,16.262,16.2747,101000.0
2009-03-03 10:00:00,25.66,25.74,25.43,25.73,152000.0,16.2684,16.3191,16.1226,16.3128,152000.0
2009-03-03 10:05:00,25.74,25.82,25.6,25.6,153400.0,16.3191,16.3698,16.2303,16.2303,153400.0
2009-03-03 10:10:00,25.6,25.61,25.4,25.51,92600.0,16.2303,16.2367,16.1035,16.1733,92600.0
2009-03-03 10:15:00,25.51,25.63,25.43,25.49,95000.0,16.1733,16.2494,16.1226,16.1606,95000.0
2009-03-03 10:20:00,25.49,25.62,25.41,25.43,158200.0,16.1606,16.243,16.1099,16.1226,158200.0
2009-03-03 10:25:00,25.44,25.59,25.4,25.46,125700.0,16.1289,16.224,16.1035,16.1416,125700.0
2009-03-03 10:30:00,25.45,25.48,25.33,25.44,74200.0,16.1352,16.1543,16.0592,16.1289,74200.0
2009-03-03 10:35:00,25.45,25.61,25.34,25.61,57000.0,16.1352,16.2367,16.0655,16.2367,57000.0
2009-03-03 10:40:00,25.6,25.66,25.5,25.5,54000.0,16.2303,16.2684,16.1669,16.1669,54000.0
2009-03-03 10:45:00,25.5,25.57,25.45,25.51,64400.0,16.1669,16.2113,16.1352,16.1733,64400.0
2009-03-03 10:50:00,25.5,25.64,25.45,25.48,83000.0,16.1669,16.2557,16.1352,16.1543,83000.0
2009-03-03 10:55:00,25.48,25.57,25.4,25.56,156600.0,16.1543,16.2113,16.1035,16.205,156600.0
2009-03-03 11:00:00,25.54,25.62,25.41,25.42,134100.0,16.1923,16.243,16.1099,16.1162,134100.0
2009-03-03 11:05:00,25.42,25.61,25.38,25.6,149500.0,16.1162,16.2367,16.0909,16.2303,149500.0
2009-03-03 11:10:00,25.59,25.59,25.36,25.45,104200.0,16.224,16.224,16.0782,16.1352,104200.0
2009-03-03 11:15:00,25.44,25.45,25.25,25.39,207900.0,16.1289,16.1352,16.0084,16.0972,207900.0
2009-03-03 11:20:00,25.38,25.55,25.37,25.55,81200.0,16.0909,16.1986,16.0845,16.1986,81200.0
2009-03-03 11:25:00,25.55,25.59,25.53,25.56,175300.0,16.1986,16.224,16.186,16.205,175300.0
2009-03-03 11:30:00,25.57,25.57,25.41,25.45,95200.0,16.2113,16.2113,16.1099,16.1352,95200.0
2009-03-03 11:35:00,25.42,25.45,25.35,25.35,75000.0,16.1162,16.1352,16.0718,16.0718,75000.0
2009-03-03 11:40:00,25.36,25.42,25.3,25.41,43200.0,16.0782,16.1162,16.0401,16.1099,43200.0
2009-03-03 11:45:00,25.42,25.42,25.32,25.36,89700.0,16.1162,16.1162,16.0528,16.0782,89700.0
2009-03-03 11:50:00,25.36,25.4,25.28,25.36,84400.0,16.0782,16.1035,16.0275,16.0782,84400.0
2009-03-03 11:55:00,25.36,25.4,25.28,25.39,67900.0,16.0782,16.1035,16.0275,16.0972,67900.0
2009-03-03 12:00:00,25.39,25.51,25.38,25.51,64900.0,16.0972,16.1733,16.0909,16.1733,64900.0
2009-03-03 12:05:00,25.52,25.6,25.51,25.54,76500.0,16.1796,16.2303,16.1733,16.1923,76500.0
2009-03-03 12:10:00,25.55,25.55,25.4,25.41,91600.0,16.1986,16.1986,16.1035,16.1099,91600.0
2009-03-03 12:15:00,25.4,25.63,25.4,25.6,52700.0,16.1035,16.2494,16.1035,16.2303,52700.0
2009-03-03 12:20:00,25.59,25.62,25.53,25.54,119000.0,16.224,16.243,16.186,16.1923,119000.0
2009-03-03 12:25:00,25.54,25.8,25.54,25.76,167800.0,16.1923,16.3571,16.1923,16.3318,167800.0
2009-03-03 12:30:00,25.76,25.76,25.56,25.57,95400.0,16.3318,16.3318,16.205,16.2113,95400.0
2009-03-03 12:35:00,25.57,25.66,25.56,25.57,47100.0,16.2113,16.2684,16.205,16.2113,47100.0
2009-03-03 12:40:00,25.57,25.59,25.55,25.58,62400.0,16.2113,16.224,16.1986,16.2177,62400.0
2009-03-03 12:45:00,25.58,25.58,25.55,25.57,72100.0,16.2177,16.2177,16.1986,16.2113,72100.0
2009-03-03 12:50:00,25.58,25.58,25.42,25.49,100500.0,16.2177,16.2177,16.1162,16.1606,100500.0
2009-03-03 12:55:00,25.5,25.52,25.42,25.45,71300.0,16.1669,16.1796,16.1162,16.1352,71300.0
2009-03-03 13:00:00,25.45,25.48,25.4,25.47,34000.0,16.1352,16.1543,16.1035,16.1479,34000.0
2009-03-03 13:05:00,25.47,25.5,25.35,25.4,70900.0,16.1479,16.1669,16.0718,16.1035,70900.0
2009-03-03 13:10:00,25.4,25.45,25.37,25.39,99600.0,16.1035,16.1352,16.0845,16.0972,99600.0
2009-03-03 13:15:00,25.4,25.47,25.38,25.47,48600.0,16.1035,16.1479,16.0909,16.1479,48600.0
2009-03-03 13:20:00,25.46,25.53,25.39,25.4,75400.0,16.1416,16.186,16.0972,16.1035,75400.0
2009-03-03 13:25:00,25.41,25.43,25.32,25.33,53800.0,16.1099,16.1226,16.0528,16.0592,53800.0
2009-03-03 13:30:00,25.33,25.37,25.27,25.35,77200.0,16.0592,16.0845,16.0211,16.0718,77200.0
2009-03-03 13:35:00,25.35,25.35,25.22,25.35,49800.0,16.0718,16.0718,15.9894,16.0718,49800.0
2009-03-03 13:40:00,25.35,25.38,25.3,25.35,72600.0,16.0718,16.0909,16.0401,16.0718,72600.0
2009-03-03 13:45:00,25.35,25.39,25.27,25.31,86000.0,16.0718,16.0972,16.0211,16.0465,86000.0
2009-03-03 13:50:00,25.3,25.5,25.3,25.49,98200.0,16.0401,16.1669,16.0401,16.1606,98200.0
2009-03-03 13:55:00,25.49,25.57,25.47,25.51,229800.0,16.1606,16.2113,16.1479,16.1733,229800.0
2009-03-03 14:00:00,25.5,25.6,25.47,25.55,186600.0,16.1669,16.2303,16.1479,16.1986,186600.0
2009-03-03 14:05:00,25.54,25.6,25.49,25.57,132200.0,16.1923,16.2303,16.1606,16.2113,132200.0
2009-03-03 14:10:00,25.58,25.79,25.55,25.75,176500.0,16.2177,16.3508,16.1986,16.3254,176500.0
2009-03-03 14:15:00,25.74,25.76,25.57,25.61,64900.0,16.3191,16.3318,16.2113,16.2367,64900.0
2009-03-03 14:20:00,25.61,25.68,25.55,25.68,73700.0,16.2367,16.2811,16.1986,16.2811,73700.0
2009-03-03 14:25:00,25.69,25.7,25.57,25.63,62100.0,16.2874,16.2937,16.2113,16.2494,62100.0
2009-03-03 14:30:00,25.62,25.7,25.56,25.67,95300.0,16.243,16.2937,16.205,16.2747,95300.0
2009-03-03 14:35:00,25.67,25.8,25.67,25.78,188800.0,16.2747,16.3571,16.2747,16.3445,188800.0
2009-03-03 14:40:00,25.78,25.79,25.65,25.69,128700.0,16.3445,16.3508,16.262,16.2874,128700.0
2009-03-03 14:45:00,25.69,25.71,25.57,25.68,101200.0,16.2874,16.3001,16.2113,16.2811,101200.0
2009-03-03 14:50:00,25.67,25.69,25.55,25.63,57100.0,16.2747,16.2874,16.1986,16.2494,57100.0
2009-03-03 14:55:00,25.64,25.76,25.63,25.76,231400.0,16.2557,16.3318,16.2494,16.3318,231400.0
2009-03-03 15:00:00,25.76,25.76,25.62,25.65,108400.0,16.3318,16.3318,16.243,16.262,108400.0
2009-03-03 15:05:00,25.67,25.68,25.52,25.55,98200.0,16.2747,16.2811,16.1796,16.1986,98200.0
2009-03-03 15:10:00,25.56,25.64,25.43,25.5,95600.0,16.205,16.2557,16.1226,16.1669,95600.0
2009-03-03 15:15:00,25.49,25.58,25.42,25.5,82200.0,16.1606,16.2177,16.1162,16.1669,82200.0
2009-03-03 15:20:00,25.51,25.56,25.34,25.4,105500.0,16.1733,16.205,16.0655,16.1035,105500.0
2009-03-03 15:25:00,25.39,25.43,25.32,25.38,93200.0,16.0972,16.1226,16.0528,16.0909,93200.0
2009-03-03 15:30:00,25.38,25.4,25.29,25.33,133400.0,16.0909,16.1035,16.0338,16.0592,133400.0
2009-03-03 15:35:00,25.36,25.36,25.21,25.22,124700.0,16.0782,16.0782,15.9831,15.9894,124700.0
2009-03-03 15:40:00,25.22,25.3,25.17,25.26,123200.0,15.9894,16.0401,15.9577,16.0148,123200.0
2009-03-03 15:45:00,25.26,25.33,25.23,25.3,175300.0,16.0148,16.0592,15.9958,16.0401,175300.0
2009-03-03 15:50:00,25.3,25.44,25.3,25.38,171400.0,16.0401,16.1289,16.0401,16.0909,171400.0
2009-03-03 15:55:00,25.37,25.38,25.24,25.25,257100.0,16.0845,16.0909,16.0021,16.0084,257100.0
2009-03-04 09:30:00,25.75,26.0,25.69,25.77,93500.0,16.3254,16.4839,16.2874,16.3381,93500.0
2009-03-04 09:35:00,25.77,25.88,25.68,25.86,122000.0,16.3381,16.4079,16.2811,16.3952,122000.0
2009-03-04 09:40:00,25.87,25.87,25.64,25.74,193200.0,16.4015,16.4015,16.2557,16.3191,193200.0
2009-03-04 09:45:00,25.74,25.83,25.68,25.73,158500.0,16.3191,16.3762,16.2811,16.3128,158500.0
2009-03-04 09:50:00,25.73,25.74,25.56,25.64,132300.0,16.3128,16.3191,16.205,16.2557,132300.0
2009-03-04 09:55:00,25.64,25.75,25.64,25.67,102700.0,16.2557,16.3254,16.2557,16.2747,102700.0
2009-03-04 10:00:00,25.67,25.73,25.6,25.7,170000.0,16.2747,16.3128,16.2303,16.2937,170000.0
2009-03-04 10:05:00,25.69,25.73,25.58,25.62,161300.0,16.2874,16.3128,16.2177,16.243,161300.0
2009-03-04 10:10:00,25.62,25.62,25.45,25.57,111400.0,16.243,16.243,16.1352,16.2113,111400.0
2009-03-04 10:15:00,25.57,25.64,25.38,25.52,81200.0,16.2113,16.2557,16.0909,16.1796,81200.0
2009-03-04 10:20:00,25.51,25.64,25.39,25.64,108200.0,16.1733,16.2557,16.0972,16.2557,108200.0
2009-03-04 10:25:00,25.64,25.79,25.62,25.78,92300.0,16.2557,16.3508,16.243,16.3445,92300.0
2009-03-04 10:30:00,25.78,25.8,25.66,25.69,100700.0,16.3445,16.3571,16.2684,16.2874,100700.0
2009-03-04 10:35:00,25.7,25.72,25.56,25.7,92900.0,16.2937,16.3064,16.205,16.2937,92900.0
2009-03-04 10:40:00,25.7,25.9,25.69,25.78,76200.0,16.2937,16.4205,16.2874,16.3445,76200.0
2009-03-04 10:45:00,25.79,25.8,25.65,25.72,75200.0,16.3508,16.3571,16.262,16.3064,75200.0
2009-03-04 10:50:00,25.73,25.77,25.64,25.68,80300.0,16.3128,16.3381,16.2557,16.2811,80300.0
2009-03-04 10:55:00,25.68,25.69,25.62,25.63,67800.0,16.2811,16.2874,16.243,16.2494,67800.0
2009-03-04 11:00:00,25.64,25.78,25.64,25.72,163700.0,16.2557,16.3445,16.2557,16.3064,163700.0
2009-03-04 11:05:00,25.71,25.76,25.67,25.67,124600.0,16.3001,16.3318,16.2747,16.2747,124600.0
2009-03-04 11:10:00,25.67,25.72,25.65,25.67,84200.0,16.2747,16.3064,16.262,16.2747,84200.0
2009-03-04 11:15:00,25.66,25.7,25.66,25.66,73500.0,16.2684,16.2937,16.2684,16.2684,73500.0
2009-03-04 11:20:00,25.66,25.68,25.53,25.64,110300.0,16.2684,16.2811,16.186,16.2557,110300.0
2009-03-04 11:25:00,25.65,25.71,25.61,25.68,87900.0,16.262,16.3001,16.2367,16.2811,87900.0
2009-03-04 11:30:00,25.68,25.72,25.65,25.69,83900.0,16.2811,16.3064,16.262,16.2874,83900.0
2009-03-04 11:35:00,25.69,25.71,25.59,25.59,59400.0,16.2874,16.3001,16.224,16.224,59400.0
2009-03-04 11:40:00,25.59,25.62,25.54,25.58,57200.0,16.224,16.243,16.1923,16.2177,57200.0
2009-03-04 11:45:00,25.57,25.71,25.57,25.7,49100.0,16.2113,16.3001,16.2113,16.2937,49100.0
2009-03-04 11:50:00,25.71,25.73,25.64,25.65,106500.0,16.3001,16.3128,16.2557,16.262,106500.0
2009-03-04 11:55:00,25.66,25.75,25.65,25.68,81500.0,16.2684,16.3254,16.262,16.2811,81500.0
2009-03-04 12:00:00,25.68,25.75,25.67,25.72,84400.0,16.2811,16.3254,16.2747,16.3064,84400.0
2009-03-04 12:05:00,25.72,25.76,25.65,25.66,49600.0,16.3064,16.3318,16.262,16.2684,49600.0
2009-03-04 12:10:00,25.66,25.79,25.66,25.77,86300.0,16.2684,16.3508,16.2684,16.3381,86300.0
2009-03-04 12:15:00,25.78,25.79,25.73,25.76,116800.0,16.3445,16.3508,16.3128,16.3318,116800.0
2009-03-04 12:20:00,25.76,25.87,25.76,25.85,69300.0,16.3318,16.4015,16.3318,16.3888,69300.0
2009-03-04 12:25:00,25.85,25.95,25.84,25.93,71700.0,16.3888,16.4522,16.3825,16.4396,71700.0
2009-03-04 12:30:00,25.93,26.0,25.93,25.99,95700.0,16.4396,16.4839,16.4396,16.4776,95700.0
2009-03-04 12:35:00,25.99,26.15,25.99,26.13,102800.0,16.4776,16.579,16.4776,16.5664,102800.0
2009-03-04 12:40:00,26.13,26.14,25.95,25.95,80200.0,16.5664,16.5727,16.4522,16.4522,80200.0
2009-03-04 12:45:00,25.95,25.95,25.86,25.89,71500.0,16.4522,16.4522,16.3952,16.4142,71500.0
2009-03-04 12:50:00,25.88,25.98,25.86,25.95,54200.0,16.4079,16.4713,16.3952,16.4522,54200.0
2009-03-04 12:55:00,25.95,25.99,25.88,25.99,59200.0,16.4522,16.4776,16.4079,16.4776,59200.0
2009-03-04 13:00:00,25.97,25.98,25.89,25.91,63600.0,16.4649,16.4713,16.4142,16.4269,63600.0
2009-03-04 13:05:00,25.9,25.9,25.8,25.83,81400.0,16.4205,16.4205,16.3571,16.3762,81400.0
2009-03-04 13:10:00,25.82,25.86,25.82,25.84,50400.0,16.3698,16.3952,16.3698,16.3825,50400.0
2009-03-04 13:15:00,25.84,25.96,25.82,25.96,68200.0,16.3825,16.4586,16.3698,16.4586,68200.0
2009-03-04 13:20:00,25.94,25.94,25.87,25.93,28100.0,16.4459,16.4459,16.4015,16.4396,28100.0
2009-03-04 13:25:00,25.93,26.03,25.93,25.97,73400.0,16.4396,16.503,16.4396,16.4649,73400.0
2009-03-04 13:30:00,25.98,26.05,25.97,25.98,63300.0,16.4713,16.5156,16.4649,16.4713,63300.0
2009-03-04 13:35:00,25.98,25.99,25.87,25.88,46500.0,16.4713,16.4776,16.4015,16.4079,46500.0
2009-03-04 13:40:00,25.88,25.95,25.85,25.92,46500.0,16.4079,16.4522,16.3888,16.4332,46500.0
2009-03-04 13:45:00,25.94,26.06,25.93,26.03,64600.0,16.4459,16.522,16.4396,16.503,64600.0
2009-03-04 13:50:00,26.04,26.09,26.01,26.04,56600.0,16.5093,16.541,16.4903,16.5093,56600.0
2009-03-04 13:55:00,26.05,26.06,26.0,26.0,48500.0,16.5156,16.522,16.4839,16.4839,48500.0
2009-03-04 14:00:00,26.0,26.15,25.98,26.12,130600.0,16.4839,16.579,16.4713,16.56,130600.0
2009-03-04 14:05:00,26.13,26.25,26.1,26.25,87600.0,16.5664,16.6424,16.5473,16.6424,87600.0
2009-03-04 14:10:00,26.25,26.26,26.19,26.2,57700.0,16.6424,16.6488,16.6044,16.6107,57700.0
2009-03-04 14:15:00,26.2,26.36,26.2,26.3,48200.0,16.6107,16.7122,16.6107,16.6741,48200.0
2009-03-04 14:20:00,26.29,26.3,26.19,26.25,48400.0,16.6678,16.6741,16.6044,16.6424,48400.0
2009-03-04 14:25:00,26.24,26.26,26.17,26.19,63000.0,16.6361,16.6488,16.5917,16.6044,63000.0
2009-03-04 14:30:00,26.19,26.22,26.17,26.22,68700.0,16.6044,16.6234,16.5917,16.6234,68700.0
2009-03-04 14:35:00,26.23,26.33,26.18,26.29,73400.0,16.6298,16.6932,16.5981,16.6678,73400.0
2009-03-04 14:40:00,26.3,26.36,26.24,26.34,74700.0,16.6741,16.7122,16.6361,16.6995,74700.0
2009-03-04 14:45:00,26.35,26.44,26.35,26.4,54600.0,16.7058,16.7629,16.7058,16.7375,54600.0
2009-03-04 14:50:00,26.41,26.51,26.4,26.5,91000.0,16.7439,16.8073,16.7375,16.8009,91000.0
2009-03-04 14:55:00,26.49,26.57,26.46,26.55,128700.0,16.7946,16.8453,16.7756,16.8326,128700.0
2009-03-04 15:00:00,26.54,26.63,26.48,26.51,179800.0,16.8263,16.8834,16.7883,16.8073,179800.0
2009-03-04 15:05:00,26.52,26.55,26.48,26.55,104500.0,16.8136,16.8326,16.7883,16.8326,104500.0
2009-03-04 15:10:00,26.54,26.71,26.54,26.64,112800.0,16.8263,16.9341,16.8263,16.8897,112800.0
2009-03-04 15:15:00,26.64,26.71,26.63,26.69,109500.0,16.8897,16.9341,16.8834,16.9214,109500.0
2009-03-04 15:20:00,26.69,26.69,26.52,26.6,154500.0,16.9214,16.9214,16.8136,16.8643,154500.0
2009-03-04 15:25:00,26.6,26.76,26.56,26.76,97400.0,16.8643,16.9658,16.839,16.9658,97400.0
2009-03-04 15:30:00,26.76,26.77,26.69,26.73,154100.0,16.9658,16.9721,16.9214,16.9468,154100.0
2009-03-04 15:35:00,26.72,26.73,26.49,26.53,222500.0,16.9404,16.9468,16.7946,16.82,222500.0
2009-03-04 15:40:00,26.53,26.66,26.53,26.66,311000.0,16.82,16.9024,16.82,16.9024,311000.0
2009-03-04 15:45:00,26.66,26.66,26.51,26.53,252300.0,16.9024,16.9024,16.8073,16.82,252300.0
2009-03-04 15:50:00,26.52,26.57,26.45,26.46,417500.0,16.8136,16.8453,16.7692,16.7756,417500.0
2009-03-04 15:55:00,26.46,26.49,26.38,26.46,707700.0,16.7756,16.7946,16.7249,16.7756,707700.0
2009-03-05 09:30:00,25.86,25.86,25.0,25.16,254000.0,16.3952,16.3952,15.8499,15.9514,254000.0
2009-03-05 09:35:00,25.17,25.25,25.16,25.2,209400.0,15.9577,16.0084,15.9514,15.9767,209400.0
2009-03-05 09:40:00,25.2,25.32,25.18,25.28,122300.0,15.9767,16.0528,15.9641,16.0275,122300.0
2009-03-05 09:45:00,25.3,25.54,25.26,25.3,117900.0,16.0401,16.1923,16.0148,16.0401,117900.0
2009-03-05 09:50:00,25.31,25.49,25.31,25.41,104000.0,16.0465,16.1606,16.0465,16.1099,104000.0
2009-03-05 09:55:00,25.42,25.55,25.3,25.31,94100.0,16.1162,16.1986,16.0401,16.0465,94100.0
2009-03-05 10:00:00,25.35,25.44,25.27,25.37,121400.0,16.0718,16.1289,16.0211,16.0845,121400.0
2009-03-05 10:05:00,25.37,25.39,25.28,25.29,88000.0,16.0845,16.0972,16.0275,16.0338,88000.0
2009-03-05 10:10:00,25.28,25.29,25.1,25.11,142200.0,16.0275,16.0338,15.9133,15.9197,142200.0
2009-03-05 10:15:00,25.11,25.27,25.1,25.15,100700.0,15.9197,16.0211,15.9133,15.945,100700.0
2009-03-05 10:20:00,25.15,25.16,25.0,25.04,85600.0,15.945,15.9514,15.8499,15.8753,85600.0
2009-03-05 10:25:00,25.03,25.11,25.0,25.05,50700.0,15.869,15.9197,15.8499,15.8816,50700.0
2009-03-05 10:30:00,25.05,25.15,25.0,25.13,93900.0,15.8816,15.945,15.8499,15.9324,93900.0
2009-03-05 10:35:00,25.12,25.12,25.0,25.05,85800.0,15.926,15.926,15.8499,15.8816,85800.0
2009-03-05 10:40:00,25.05,25.15,25.04,25.05,71700.0,15.8816,15.945,15.8753,15.8816,71700.0
2009-03-05 10:45:00,25.04,25.04,24.89,24.93,111500.0,15.8753,15.8753,15.7802,15.8056,111500.0
2009-03-05 10:50:00,24.92,24.96,24.86,24.94,82700.0,15.7992,15.8246,15.7612,15.8119,82700.0
2009-03-05 10:55:00,24.94,24.97,24.76,24.78,82000.0,15.8119,15.8309,15.6978,15.7105,82000.0
2009-03-05 11:00:00,24.78,24.85,24.76,24.77,42900.0,15.7105,15.7548,15.6978,15.7041,42900.0
2009-03-05 11:05:00,24.77,24.83,24.75,24.8,65100.0,15.7041,15.7422,15.6914,15.7231,65100.0
2009-03-05 11:10:00,24.79,24.82,24.74,24.78,73100.0,15.7168,15.7358,15.6851,15.7105,73100.0
2009-03-05 11:15:00,24.77,24.77,24.52,24.56,101900.0,15.7041,15.7041,15.5456,15.571,101900.0
2009-03-05 11:20:00,24.56,24.58,24.49,24.51,82800.0,15.571,15.5837,15.5266,15.5393,82800.0
2009-03-05 11:25:00,24.52,24.52,24.4,24.46,67900.0,15.5456,15.5456,15.4695,15.5076,67900.0
2009-03-05 11:30:00,24.45,24.59,24.43,24.57,76600.0,15.5012,15.59,15.4886,15.5773,76600.0
2009-03-05 11:35:00,24.58,24.65,24.58,24.65,41600.0,15.5837,15.628,15.5837,15.628,41600.0
2009-03-05 11:40:00,24.65,24.74,24.6,24.74,58900.0,15.628,15.6851,15.5963,15.6851,58900.0
2009-03-05 11:45:00,24.74,24.78,24.64,24.69,65100.0,15.6851,15.7105,15.6217,15.6534,65100.0
2009-03-05 11:50:00,24.68,24.68,24.54,24.54,34800.0,15.6471,15.6471,15.5583,15.5583,34800.0
2009-03-05 11:55:00,24.54,24.66,24.54,24.66,81600.0,15.5583,15.6344,15.5583,15.6344,81600.0
2009-03-05 12:00:00,24.66,24.71,24.54,24.58,77000.0,15.6344,15.6661,15.5583,15.5837,77000.0
2009-03-05 12:05:00,24.58,24.63,24.57,24.58,58300.0,15.5837,15.6154,15.5773,15.5837,58300.0
2009-03-05 12:10:00,24.58,24.61,24.54,24.61,65500.0,15.5837,15.6027,15.5583,15.6027,65500.0
2009-03-05 12:15:00,24.61,24.63,24.57,24.61,33900.0,15.6027,15.6154,15.5773,15.6027,33900.0
2009-03-05 12:20:00,24.61,24.63,24.59,24.6,86300.0,15.6027,15.6154,15.59,15.5963,86300.0
2009-03-05 12:25:00,24.61,24.64,24.59,24.63,42600.0,15.6027,15.6217,15.59,15.6154,42600.0
2009-03-05 12:30:00,24.63,24.64,24.56,24.59,67900.0,15.6154,15.6217,15.571,15.59,67900.0
2009-03-05 12:35:00,24.59,24.61,24.56,24.61,48200.0,15.59,15.6027,15.571,15.6027,48200.0
2009-03-05 12:40:00,24.61,24.62,24.57,24.58,60000.0,15.6027,15.609,15.5773,15.5837,60000.0
2009-03-05 12:45:00,24.57,24.58,24.49,24.52,67800.0,15.5773,15.5837,15.5266,15.5456,67800.0
2009-03-05 12:50:00,24.51,24.52,24.46,24.46,44900.0,15.5393,15.5456,15.5076,15.5076,44900.0
2009-03-05 12:55:00,24.46,24.47,24.39,24.42,48300.0,15.5076,15.5139,15.4632,15.4822,48300.0
2009-03-05 13:00:00,24.41,24.44,24.4,24.43,52400.0,15.4759,15.4949,15.4695,15.4886,52400.0
2009-03-05 13:05:00,24.42,24.59,24.41,24.59,63500.0,15.4822,15.59,15.4759,15.59,63500.0
2009-03-05 13:10:00,24.59,24.71,24.59,24.67,95000.0,15.59,15.6661,15.59,15.6407,95000.0
2009-03-05 13:15:00,24.66,24.8,24.66,24.79,61600.0,15.6344,15.7231,15.6344,15.7168,61600.0
2009-03-05 13:20:00,24.77,24.77,24.57,24.59,61000.0,15.7041,15.7041,15.5773,15.59,61000.0
2009-03-05 13:25:00,24.59,24.6,24.51,24.56,61600.0,15.59,15.5963,15.5393,15.571,61600.0
2009-03-05 13:30:00,24.55,24.56,24.43,24.52,71900.0,15.5646,15.571,15.4886,15.5456,71900.0
2009-03-05 13:35:00,24.53,24.6,24.49,24.6,58600.0,15.552,15.5963,15.5266,15.5963,58600.0
2009-03-05 13:40:00,24.59,24.68,24.51,24.51,118000.0,15.59,15.6471,15.5393,15.5393,118000.0
2009-03-05 13:45:00,24.51,24.65,24.51,24.58,135300.0,15.5393,15.628,15.5393,15.5837,135300.0
2009-03-05 13:50:00,24.58,24.67,24.55,24.66,88500.0,15.5837,15.6407,15.5646,15.6344,88500.0
2009-03-05 13:55:00,24.66,24.73,24.61,24.67,87400.0,15.6344,15.6788,15.6027,15.6407,87400.0
2009-03-05 14:00:00,24.68,24.72,24.64,24.71,130300.0,15.6471,15.6724,15.6217,15.6661,130300.0
2009-03-05 14:05:00,24.71,24.73,24.65,24.72,176600.0,15.6661,15.6788,15.628,15.6724,176600.0
2009-03-05 14:10:00,24.72,24.72,24.66,24.71,173700.0,15.6724,15.6724,15.6344,15.6661,173700.0
2009-03-05 14:15:00,24.71,24.83,24.68,24.79,81100.0,15.6661,15.7422,15.6471,15.7168,81100.0
2009-03-05 14:20:00,24.79,24.8,24.67,24.69,215900.0,15.7168,15.7231,15.6407,15.6534,215900.0
2009-03-05 14:25:00,24.69,24.8,24.66,24.78,143300.0,15.6534,15.7231,15.6344,15.7105,143300.0
2009-03-05 14:30:00,24.78,24.86,24.77,24.86,176600.0,15.7105,15.7612,15.7041,15.7612,176600.0
2009-03-05 14:35:00,24.86,24.93,24.79,24.81,79400.0,15.7612,15.8056,15.7168,15.7295,79400.0
2009-03-05 14:40:00,24.81,24.83,24.78,24.83,132600.0,15.7295,15.7422,15.7105,15.7422,132600.0
2009-03-05 14:45:00,24.82,24.93,24.81,24.87,115400.0,15.7358,15.8056,15.7295,15.7675,115400.0
2009-03-05 14:50:00,24.87,24.93,24.85,24.92,172400.0,15.7675,15.8056,15.7548,15.7992,172400.0
2009-03-05 14:55:00,24.93,24.98,24.88,24.9,185000.0,15.8056,15.8373,15.7739,15.7865,185000.0
2009-03-05 15:00:00,24.9,25.0,24.9,24.97,130100.0,15.7865,15.8499,15.7865,15.8309,130100.0
2009-03-05 15:05:00,24.98,25.08,24.93,24.99,174600.0,15.8373,15.9007,15.8056,15.8436,174600.0
2009-03-05 15:10:00,25.0,25.2,24.99,25.2,171000.0,15.8499,15.9767,15.8436,15.9767,171000.0
2009-03-05 15:15:00,25.2,25.27,25.15,25.17,176400.0,15.9767,16.0211,15.945,15.9577,176400.0
2009-03-05 15:20:00,25.18,25.34,25.12,25.16,405100.0,15.9641,16.0655,15.926,15.9514,405100.0
2009-03-05 15:25:00,25.16,25.21,25.05,25.13,236300.0,15.9514,15.9831,15.8816,15.9324,236300.0
2009-03-05 15:30:00,25.13,25.19,25.04,25.04,231200.0,15.9324,15.9704,15.8753,15.8753,231200.0
2009-03-05 15:35:00,25.03,25.06,24.92,24.96,263300.0,15.869,15.888,15.7992,15.8246,263300.0
2009-03-05 15:40:00,24.95,25.07,24.89,25.01,437800.0,15.8182,15.8943,15.7802,15.8563,437800.0
2009-03-05 15:45:00,25.0,25.21,25.0,25.21,270500.0,15.8499,15.9831,15.8499,15.9831,270500.0
2009-03-05 15:50:00,25.2,25.2,25.04,25.17,325000.0,15.9767,15.9767,15.8753,15.9577,325000.0
2009-03-05 15:55:00,25.18,25.25,25.15,25.21,546400.0,15.9641,16.0084,15.945,15.9831,546400.0
2009-03-06 09:30:00,25.41,25.57,25.4,25.41,59600.0,16.1099,16.2113,16.1035,16.1099,59600.0
2009-03-06 09:35:00,25.4,25.55,25.3,25.53,56500.0,16.1035,16.1986,16.0401,16.186,56500.0
2009-03-06 09:40:00,25.53,26.15,25.52,26.1,110500.0,16.186,16.579,16.1796,16.5473,110500.0
2009-03-06 09:45:00,26.08,26.14,25.73,25.78,151200.0,16.5347,16.5727,16.3128,16.3445,151200.0
2009-03-06 09:50:00,25.78,25.8,25.55,25.55,87600.0,16.3445,16.3571,16.1986,16.1986,87600.0
2009-03-06 09:55:00,25.55,25.57,25.4,25.41,62500.0,16.1986,16.2113,16.1035,16.1099,62500.0
2009-03-06 10:00:00,25.42,25.56,25.4,25.45,99500.0,16.1162,16.205,16.1035,16.1352,99500.0
2009-03-06 10:05:00,25.44,25.44,25.26,25.29,105800.0,16.1289,16.1289,16.0148,16.0338,105800.0
2009-03-06 10:10:00,25.29,25.39,25.2,25.31,135000.0,16.0338,16.0972,15.9767,16.0465,135000.0
2009-03-06 10:15:00,25.31,25.32,25.01,25.14,96100.0,16.0465,16.0528,15.8563,15.9387,96100.0
2009-03-06 10:20:00,25.14,25.21,25.01,25.2,78000.0,15.9387,15.9831,15.8563,15.9767,78000.0
2009-03-06 10:25:00,25.2,25.33,25.18,25.28,126900.0,15.9767,16.0592,15.9641,16.0275,126900.0
2009-03-06 10:30:00,25.27,25.31,25.07,25.08,56000.0,16.0211,16.0465,15.8943,15.9007,56000.0
2009-03-06 10:35:00,25.08,25.18,25.01,25.14,61400.0,15.9007,15.9641,15.8563,15.9387,61400.0
2009-03-06 10:40:00,25.12,25.28,25.12,25.27,73100.0,15.926,16.0275,15.926,16.0211,73100.0
2009-03-06 10:45:00,25.27,25.28,25.03,25.13,68800.0,16.0211,16.0275,15.869,15.9324,68800.0
2009-03-06 10:50:00,25.11,25.12,24.97,25.01,89600.0,15.9197,15.926,15.8309,15.8563,89600.0
2009-03-06 10:55:00,25.0,25.1,24.88,24.96,82500.0,15.8499,15.9133,15.7739,15.8246,82500.0
2009-03-06 11:00:00,24.97,25.06,24.87,25.06,55400.0,15.8309,15.888,15.7675,15.888,55400.0
2009-03-06 11:05:00,25.05,25.07,24.94,25.02,67800.0,15.8816,15.8943,15.8119,15.8626,67800.0
2009-03-06 11:10:00,25.02,25.19,25.01,25.11,58100.0,15.8626,15.9704,15.8563,15.9197,58100.0
2009-03-06 11:15:00,25.12,25.21,25.08,25.13,165700.0,15.926,15.9831,15.9007,15.9324,165700.0
2009-03-06 11:20:00,25.13,25.13,25.03,25.05,78800.0,15.9324,15.9324,15.869,15.8816,78800.0
2009-03-06 11:25:00,25.05,25.14,25.02,25.14,69300.0,15.8816,15.9387,15.8626,15.9387,69300.0
2009-03-06 11:30:00,25.14,25.28,25.14,25.21,46500.0,15.9387,16.0275,15.9387,15.9831,46500.0
2009-03-06 11:35:00,25.19,25.27,25.07,25.08,53600.0,15.9704,16.0211,15.8943,15.9007,53600.0
2009-03-06 11:40:00,25.08,25.12,25.01,25.09,67700.0,15.9007,15.926,15.8563,15.907,67700.0
2009-03-06 11:45:00,25.09,25.18,25.08,25.17,71200.0,15.907,15.9641,15.9007,15.9577,71200.0
2009-03-06 11:50:00,25.18,25.25,25.09,25.15,128300.0,15.9641,16.0084,15.907,15.945,128300.0
2009-03-06 11:55:00,25.15,25.21,25.07,25.07,64900.0,15.945,15.9831,15.8943,15.8943,64900.0
2009-03-06 12:00:00,25.07,25.23,25.06,25.15,95300.0,15.8943,15.9958,15.888,15.945,95300.0
2009-03-06 12:05:00,25.14,25.27,25.14,25.22,50000.0,15.9387,16.0211,15.9387,15.9894,50000.0
2009-03-06 12:10:00,25.21,25.26,25.15,25.23,67800.0,15.9831,16.0148,15.945,15.9958,67800.0
2009-03-06 12:15:00,25.23,25.31,25.17,25.18,64400.0,15.9958,16.0465,15.9577,15.9641,64400.0
2009-03-06 12:20:00,25.19,25.31,25.19,25.2,79400.0,15.9704,16.0465,15.9704,15.9767,79400.0
2009-03-06 12:25:00,25.2,25.2,25.12,25.13,42700.0,15.9767,15.9767,15.926,15.9324,42700.0
2009-03-06 12:30:00,25.14,25.22,25.12,25.16,123000.0,15.9387,15.9894,15.926,15.9514,123000.0
2009-03-06 12:35:00,25.16,25.16,25.0,25.05,55000.0,15.9514,15.9514,15.8499,15.8816,55000.0
2009-03-06 12:40:00,25.05,25.05,24.91,24.96,44400.0,15.8816,15.8816,15.7929,15.8246,44400.0
2009-03-06 12:45:00,24.96,24.97,24.85,24.87,88000.0,15.8246,15.8309,15.7548,15.7675,88000.0
2009-03-06 12:50:00,24.87,24.92,24.85,24.86,50400.0,15.7675,15.7992,15.7548,15.7612,50400.0
2009-03-06 12:55:00,24.85,25.02,24.81,25.01,34800.0,15.7548,15.8626,15.7295,15.8563,34800.0
2009-03-06 13:00:00,25.01,25.01,24.93,24.96,34600.0,15.8563,15.8563,15.8056,15.8246,34600.0
2009-03-06 13:05:00,24.95,25.02,24.91,25.02,110100.0,15.8182,15.8626,15.7929,15.8626,110100.0
2009-03-06 13:10:00,25.02,25.09,24.92,24.93,55900.0,15.8626,15.907,15.7992,15.8056,55900.0
2009-03-06 13:15:00,24.93,24.95,24.86,24.94,50900.0,15.8056,15.8182,15.7612,15.8119,50900.0
2009-03-06 13:20:00,24.93,24.95,24.84,24.86,103700.0,15.8056,15.8182,15.7485,15.7612,103700.0
2009-03-06 13:25:00,24.86,24.91,24.85,24.89,40000.0,15.7612,15.7929,15.7548,15.7802,40000.0
2009-03-06 13:30:00,24.89,24.92,24.76,24.79,62700.0,15.7802,15.7992,15.6978,15.7168,62700.0
2009-03-06 13:35:00,24.81,24.88,24.76,24.77,43000.0,15.7295,15.7739,15.6978,15.7041,43000.0
2009-03-06 13:40:00,24.78,24.78,24.68,24.7,90700.0,15.7105,15.7105,15.6471,15.6597,90700.0
2009-03-06 13:45:00,24.7,24.8,24.66,24.74,68700.0,15.6597,15.7231,15.6344,15.6851,68700.0
2009-03-06 13:50:00,24.74,24.79,24.69,24.78,58000.0,15.6851,15.7168,15.6534,15.7105,58000.0
2009-03-06 13:55:00,24.77,24.78,24.72,24.76,72300.0,15.7041,15.7105,15.6724,15.6978,72300.0
2009-03-06 14:00:00,24.76,24.93,24.75,24.85,88400.0,15.6978,15.8056,15.6914,15.7548,88400.0
2009-03-06 14:05:00,24.86,24.95,24.8,24.92,67500.0,15.7612,15.8182,15.7231,15.7992,67500.0
2009-03-06 14:10:00,24.92,24.97,24.85,24.95,77300.0,15.7992,15.8309,15.7548,15.8182,77300.0
2009-03-06 14:15:00,24.95,24.95,24.72,24.76,68500.0,15.8182,15.8182,15.6724,15.6978,68500.0
2009-03-06 14:20:00,24.76,24.78,24.68,24.69,55700.0,15.6978,15.7105,15.6471,15.6534,55700.0
2009-03-06 14:25:00,24.68,24.86,24.66,24.86,112100.0,15.6471,15.7612,15.6344,15.7612,112100.0
2009-03-06 14:30:00,24.86,24.87,24.7,24.76,81800.0,15.7612,15.7675,15.6597,15.6978,81800.0
2009-03-06 14:35:00,24.76,24.87,24.69,24.79,74100.0,15.6978,15.7675,15.6534,15.7168,74100.0
2009-03-06 14:40:00,24.78,24.78,24.56,24.56,88600.0,15.7105,15.7105,15.571,15.571,88600.0
2009-03-06 14:45:00,24.57,24.69,24.55,24.6,82300.0,15.5773,15.6534,15.5646,15.5963,82300.0
2009-03-06 14:50:00,24.6,24.65,24.53,24.56,44900.0,15.5963,15.628,15.552,15.571,44900.0
2009-03-06 14:55:00,24.56,24.62,24.5,24.51,97700.0,15.571,15.609,15.5329,15.5393,97700.0
2009-03-06 15:00:00,24.52,24.59,24.48,24.52,112400.0,15.5456,15.59,15.5203,15.5456,112400.0
2009-03-06 15:05:00,24.52,24.59,24.49,24.55,88100.0,15.5456,15.59,15.5266,15.5646,88100.0
2009-03-06 15:10:00,24.56,24.6,24.52,24.55,60800.0,15.571,15.5963,15.5456,15.5646,60800.0
2009-03-06 15:15:00,24.53,24.74,24.52,24.7,107000.0,15.552,15.6851,15.5456,15.6597,107000.0
2009-03-06 15:20:00,24.72,24.72,24.51,24.52,72100.0,15.6724,15.6724,15.5393,15.5456,72100.0
2009-03-06 15:25:00,24.52,24.63,24.51,24.56,91200.0,15.5456,15.6154,15.5393,15.571,91200.0
2009-03-06 15:30:00,24.55,24.74,24.55,24.74,105400.0,15.5646,15.6851,15.5646,15.6851,105400.0
2009-03-06 15:35:00,24.74,24.79,24.64,24.67,120600.0,15.6851,15.7168,15.6217,15.6407,120600.0
2009-03-06 15:40:00,24.67,24.9,24.65,24.87,200700.0,15.6407,15.7865,15.628,15.7675,200700.0
2009-03-06 15:45:00,24.87,25.06,24.79,24.89,251400.0,15.7675,15.888,15.7168,15.7802,251400.0
2009-03-06 15:50:00,24.87,25.12,24.87,25.09,281200.0,15.7675,15.926,15.7675,15.907,281200.0
2009-03-06 15:55:00,25.09,25.24,25.08,25.19,320600.0,15.907,16.0021,15.9007,15.9704,320600.0
2009-03-09 09:30:00,24.9,24.9,24.65,24.76,82800.0,15.7865,15.7865,15.628,15.6978,82800.0
2009-03-09 09:35:00,24.76,25.03,24.76,24.93,57700.0,15.6978,15.869,15.6978,15.8056,57700.0
2009-03-09 09:40:00,24.94,25.08,24.93,25.07,77200.0,15.8119,15.9007,15.8056,15.8943,77200.0
2009-03-09 09:45:00,25.05,25.23,24.95,25.23,74200.0,15.8816,15.9958,15.8182,15.9958,74200.0
2009-03-09 09:50:00,25.22,25.4,25.19,25.24,248500.0,15.9894,16.1035,15.9704,16.0021,248500.0
2009-03-09 09:55:00,25.24,25.29,25.09,25.13,81400.0,16.0021,16.0338,15.907,15.9324,81400.0
2009-03-09 10:00:00,25.14,25.26,25.14,25.23,65600.0,15.9387,16.0148,15.9387,15.9958,65600.0
2009-03-09 10:05:00,25.21,25.44,25.2,25.3,77400.0,15.9831,16.1289,15.9767,16.0401,77400.0
2009-03-09 10:10:00,25.3,25.58,25.28,25.54,78600.0,16.0401,16.2177,16.0275,16.1923,78600.0
2009-03-09 10:15:00,25.54,25.61,25.49,25.53,84700.0,16.1923,16.2367,16.1606,16.186,84700.0
2009-03-09 10:20:00,25.56,25.59,25.28,25.3,47900.0,16.205,16.224,16.0275,16.0401,47900.0
2009-03-09 10:25:00,25.31,25.31,25.19,25.19,37100.0,16.0465,16.0465,15.9704,15.9704,37100.0
2009-03-09 10:30:00,25.19,25.37,25.18,25.21,41700.0,15.9704,16.0845,15.9641,15.9831,41700.0
2009-03-09 10:35:00,25.2,25.25,25.14,25.21,65000.0,15.9767,16.0084,15.9387,15.9831,65000.0
2009-03-09 10:40:00,25.21,25.34,25.17,25.34,73400.0,15.9831,16.0655,15.9577,16.0655,73400.0
2009-03-09 10:45:00,25.34,25.37,25.18,25.2,29900.0,16.0655,16.0845,15.9641,15.9767,29900.0
2009-03-09 10:50:00,25.2,25.28,25.17,25.18,85900.0,15.9767,16.0275,15.9577,15.9641,85900.0
2009-03-09 10:55:00,25.19,25.22,25.01,25.06,65600.0,15.9704,15.9894,15.8563,15.888,65600.0
2009-03-09 11:00:00,25.08,25.23,25.06,25.06,45000.0,15.9007,15.9958,15.888,15.888,45000.0
2009-03-09 11:05:00,25.07,25.08,24.99,24.99,85900.0,15.8943,15.9007,15.8436,15.8436,85900.0
2009-03-09 11:10:00,25.0,25.1,24.96,25.08,74800.0,15.8499,15.9133,15.8246,15.9007,74800.0
2009-03-09 11:15:00,25.1,25.14,25.0,25.03,40000.0,15.9133,15.9387,15.8499,15.869,40000.0
2009-03-09 11:20:00,25.04,25.15,25.01,25.12,51000.0,15.8753,15.945,15.8563,15.926,51000.0
2009-03-09 11:25:00,25.12,25.19,25.09,25.11,40800.0,15.926,15.9704,15.907,15.9197,40800.0
2009-03-09 11:30:00,25.1,25.21,25.06,25.09,54600.0,15.9133,15.9831,15.888,15.907,54600.0
2009-03-09 11:35:00,25.08,25.22,25.08,25.13,52000.0,15.9007,15.9894,15.9007,15.9324,52000.0
2009-03-09 11:40:00,25.14,25.17,25.02,25.15,43500.0,15.9387,15.9577,15.8626,15.945,43500.0
2009-03-09 11:45:00,25.15,25.16,25.09,25.1,70100.0,15.945,15.9514,15.907,15.9133,70100.0
2009-03-09 11:50:00,25.12,25.15,25.09,25.12,53400.0,15.926,15.945,15.907,15.926,53400.0
2009-03-09 11:55:00,25.11,25.14,25.06,25.11,65800.0,15.9197,15.9387,15.888,15.9197,65800.0
2009-03-09 12:00:00,25.13,25.21,25.1,25.16,54700.0,15.9324,15.9831,15.9133,15.9514,54700.0
2009-03-09 12:05:00,25.16,25.22,25.13,25.17,36500.0,15.9514,15.9894,15.9324,15.9577,36500.0
2009-03-09 12:10:00,25.17,25.31,25.17,25.25,48100.0,15.9577,16.0465,15.9577,16.0084,48100.0
2009-03-09 12:15:00,25.26,25.32,25.21,25.28,54300.0,16.0148,16.0528,15.9831,16.0275,54300.0
2009-03-09 12:20:00,25.28,25.29,25.26,25.27,45500.0,16.0275,16.0338,16.0148,16.0211,45500.0
2009-03-09 12:25:00,25.26,25.26,25.14,25.14,31800.0,16.0148,16.0148,15.9387,15.9387,31800.0
2009-03-09 12:30:00,25.14,25.19,25.11,25.13,24000.0,15.9387,15.9704,15.9197,15.9324,24000.0
2009-03-09 12:35:00,25.14,25.14,25.03,25.04,66300.0,15.9387,15.9387,15.869,15.8753,66300.0
2009-03-09 12:40:00,25.04,25.11,25.0,25.1,71800.0,15.8753,15.9197,15.8499,15.9133,71800.0
2009-03-09 12:45:00,25.11,25.15,25.1,25.12,34800.0,15.9197,15.945,15.9133,15.926,34800.0
2009-03-09 12:50:00,25.12,25.14,25.08,25.09,17600.0,15.926,15.9387,15.9007,15.907,17600.0
2009-03-09 12:55:00,25.1,25.14,25.1,25.1,21100.0,15.9133,15.9387,15.9133,15.9133,21100.0
2009-03-09 13:00:00,25.1,25.12,25.04,25.08,68800.0,15.9133,15.926,15.8753,15.9007,68800.0
2009-03-09 13:05:00,25.08,25.08,24.99,25.05,173400.0,15.9007,15.9007,15.8436,15.8816,173400.0
2009-03-09 13:10:00,25.05,25.07,24.98,25.07,59100.0,15.8816,15.8943,15.8373,15.8943,59100.0
2009-03-09 13:15:00,25.06,25.09,25.03,25.05,43200.0,15.888,15.907,15.869,15.8816,43200.0
2009-03-09 13:20:00,25.05,25.12,24.99,25.0,73200.0,15.8816,15.926,15.8436,15.8499,73200.0
2009-03-09 13:25:00,25.0,25.09,24.96,25.05,51400.0,15.8499,15.907,15.8246,15.8816,51400.0
2009-03-09 13:30:00,25.05,25.13,25.01,25.13,68800.0,15.8816,15.9324,15.8563,15.9324,68800.0
2009-03-09 13:35:00,25.13,25.14,25.02,25.03,38300.0,15.9324,15.9387,15.8626,15.869,38300.0
2009-03-09 13:40:00,25.02,25.15,25.02,25.09,62000.0,15.8626,15.945,15.8626,15.907,62000.0
2009-03-09 13:45:00,25.09,25.15,25.03,25.15,55100.0,15.907,15.945,15.869,15.945,55100.0
2009-03-09 13:50:00,25.15,25.2,25.12,25.13,40400.0,15.945,15.9767,15.926,15.9324,40400.0
2009-03-09 13:55:00,25.12,25.17,25.06,25.08,41400.0,15.926,15.9577,15.888,15.9007,41400.0
2009-03-09 14:00:00,25.1,25.29,25.02,25.27,72200.0,15.9133,16.0338,15.8626,16.0211,72200.0
2009-03-09 14:05:00,25.25,25.28,25.2,25.24,42200.0,16.0084,16.0275,15.9767,16.0021,42200.0
2009-03-09 14:10:00,25.25,25.27,25.1,25.13,50200.0,16.0084,16.0211,15.9133,15.9324,50200.0
2009-03-09 14:15:00,25.14,25.19,25.1,25.17,43900.0,15.9387,15.9704,15.9133,15.9577,43900.0
2009-03-09 14:20:00,25.17,25.18,25.0,25.02,52400.0,15.9577,15.9641,15.8499,15.8626,52400.0
2009-03-09 14:25:00,25.02,25.11,24.97,25.09,68500.0,15.8626,15.9197,15.8309,15.907,68500.0
2009-03-09 14:30:00,25.09,25.11,25.01,25.06,75000.0,15.907,15.9197,15.8563,15.888,75000.0
2009-03-09 14:35:00,25.06,25.1,25.0,25.09,96400.0,15.888,15.9133,15.8499,15.907,96400.0
2009-03-09 14:40:00,25.09,25.12,25.01,25.05,45600.0,15.907,15.926,15.8563,15.8816,45600.0
2009-03-09 14:45:00,25.05,25.17,25.02,25.11,51900.0,15.8816,15.9577,15.8626,15.9197,51900.0
2009-03-09 14:50:00,25.11,25.18,25.07,25.08,49200.0,15.9197,15.9641,15.8943,15.9007,49200.0
2009-03-09 14:55:00,25.09,25.13,25.02,25.06,37600.0,15.907,15.9324,15.8626,15.888,37600.0
2009-03-09 15:00:00,25.06,25.15,25.06,25.09,39900.0,15.888,15.945,15.888,15.907,39900.0
2009-03-09 15:05:00,25.08,25.08,24.96,25.06,68400.0,15.9007,15.9007,15.8246,15.888,68400.0
2009-03-09 15:10:00,25.06,25.06,24.94,25.0,150400.0,15.888,15.888,15.8119,15.8499,150400.0
2009-03-09 15:15:00,25.0,25.0,24.84,24.9,130200.0,15.8499,15.8499,15.7485,15.7865,130200.0
2009-03-09 15:20:00,24.9,24.95,24.85,24.9,98000.0,15.7865,15.8182,15.7548,15.7865,98000.0
2009-03-09 15:25:00,24.91,25.02,24.87,24.94,173500.0,15.7929,15.8626,15.7675,15.8119,173500.0
2009-03-09 15:30:00,24.95,25.03,24.88,24.94,80800.0,15.8182,15.869,15.7739,15.8119,80800.0
2009-03-09 15:35:00,24.94,25.02,24.79,24.8,112200.0,15.8119,15.8626,15.7168,15.7231,112200.0
2009-03-09 15:40:00,24.79,24.85,24.78,24.81,130000.0,15.7168,15.7548,15.7105,15.7295,130000.0
2009-03-09 15:45:00,24.82,24.82,24.72,24.74,83400.0,15.7358,15.7358,15.6724,15.6851,83400.0
2009-03-09 15:50:00,24.73,24.88,24.73,24.81,150400.0,15.6788,15.7739,15.6788,15.7295,150400.0
2009-03-09 15:55:00,24.82,24.91,24.82,24.87,163900.0,15.7358,15.7929,15.7358,15.7675,163900.0
2009-03-10 09:30:00,25.34,25.49,25.34,25.42,74600.0,16.0655,16.1606,16.0655,16.1162,74600.0
2009-03-10 09:35:00,25.45,25.85,25.37,25.69,58700.0,16.1352,16.3888,16.0845,16.2874,58700.0
2009-03-10 09:40:00,25.68,25.9,25.58,25.85,81500.0,16.2811,16.4205,16.2177,16.3888,81500.0
2009-03-10 09:45:00,25.86,26.06,25.83,26.01,131600.0,16.3952,16.522,16.3762,16.4903,131600.0
2009-03-10 09:50:00,26.02,26.14,25.96,26.01,89400.0,16.4966,16.5727,16.4586,16.4903,89400.0
2009-03-10 09:55:00,26.01,26.03,25.92,25.92,46400.0,16.4903,16.503,16.4332,16.4332,46400.0
2009-03-10 10:00:00,25.91,26.12,25.91,26.1,60800.0,16.4269,16.56,16.4269,16.5473,60800.0
2009-03-10 10:05:00,26.09,26.25,26.08,26.23,77200.0,16.541,16.6424,16.5347,16.6298,77200.0
2009-03-10 10:10:00,26.23,26.24,26.18,26.23,48200.0,16.6298,16.6361,16.5981,16.6298,48200.0
2009-03-10 10:15:00,26.24,26.4,26.24,26.28,74500.0,16.6361,16.7375,16.6361,16.6615,74500.0
2009-03-10 10:20:00,26.29,26.37,26.21,26.23,94000.0,16.6678,16.7185,16.6171,16.6298,94000.0
2009-03-10 10:25:00,26.23,26.3,26.19,26.25,106900.0,16.6298,16.6741,16.6044,16.6424,106900.0
2009-03-10 10:30:00,26.26,26.39,26.26,26.32,108400.0,16.6488,16.7312,16.6488,16.6868,108400.0
2009-03-10 10:35:00,26.32,26.32,26.16,26.31,107800.0,16.6868,16.6868,16.5854,16.6805,107800.0
2009-03-10 10:40:00,26.31,26.39,26.29,26.32,61800.0,16.6805,16.7312,16.6678,16.6868,61800.0
2009-03-10 10:45:00,26.32,26.43,26.32,26.36,57500.0,16.6868,16.7566,16.6868,16.7122,57500.0
2009-03-10 10:50:00,26.36,26.48,26.35,26.42,36800.0,16.7122,16.7883,16.7058,16.7502,36800.0
2009-03-10 10:55:00,26.43,26.44,26.24,26.31,84300.0,16.7566,16.7629,16.6361,16.6805,84300.0
2009-03-10 11:00:00,26.31,26.35,26.23,26.23,52900.0,16.6805,16.7058,16.6298,16.6298,52900.0
2009-03-10 11:05:00,26.24,26.26,26.22,26.22,40400.0,16.6361,16.6488,16.6234,16.6234,40400.0
2009-03-10 11:10:00,26.22,26.24,26.15,26.24,43300.0,16.6234,16.6361,16.579,16.6361,43300.0
2009-03-10 11:15:00,26.25,26.33,26.2,26.28,72700.0,16.6424,16.6932,16.6107,16.6615,72700.0
2009-03-10 11:20:00,26.28,26.42,26.27,26.31,120900.0,16.6615,16.7502,16.6551,16.6805,120900.0
2009-03-10 11:25:00,26.31,26.5,26.31,26.48,49300.0,16.6805,16.8009,16.6805,16.7883,49300.0
2009-03-10 11:30:00,26.49,26.53,26.47,26.47,79100.0,16.7946,16.82,16.7819,16.7819,79100.0
2009-03-10 11:35:00,26.47,26.49,26.35,26.36,68400.0,16.7819,16.7946,16.7058,16.7122,68400.0
2009-03-10 11:40:00,26.37,26.38,26.31,26.32,26700.0,16.7185,16.7249,16.6805,16.6868,26700.0
2009-03-10 11:45:00,26.32,26.37,26.28,26.28,45200.0,16.6868,16.7185,16.6615,16.6615,45200.0
2009-03-10 11:50:00,26.29,26.42,26.29,26.37,54900.0,16.6678,16.7502,16.6678,16.7185,54900.0
2009-03-10 11:55:00,26.38,26.62,26.37,26.61,78800.0,16.7249,16.877,16.7185,16.8707,78800.0
2009-03-10 12:00:00,26.61,26.67,26.49,26.61,59200.0,16.8707,16.9087,16.7946,16.8707,59200.0
2009-03-10 12:05:00,26.62,26.66,26.54,26.58,54600.0,16.877,16.9024,16.8263,16.8517,54600.0
2009-03-10 12:10:00,26.58,26.61,26.55,26.59,54600.0,16.8517,16.8707,16.8326,16.858,54600.0
2009-03-10 12:15:00,26.6,26.62,26.53,26.54,72800.0,16.8643,16.877,16.82,16.8263,72800.0
2009-03-10 12:20:00,26.54,26.54,26.47,26.49,45500.0,16.8263,16.8263,16.7819,16.7946,45500.0
2009-03-10 12:25:00,26.49,26.62,26.48,26.59,50700.0,16.7946,16.877,16.7883,16.858,50700.0
2009-03-10 12:30:00,26.59,26.66,26.58,26.63,55300.0,16.858,16.9024,16.8517,16.8834,55300.0
2009-03-10 12:35:00,26.62,26.62,26.55,26.56,50100.0,16.877,16.877,16.8326,16.839,50100.0
2009-03-10 12:40:00,26.55,26.59,26.51,26.53,48900.0,16.8326,16.858,16.8073,16.82,48900.0
2009-03-10 12:45:00,26.53,26.57,26.51,26.55,37400.0,16.82,16.8453,16.8073,16.8326,37400.0
2009-03-10 12:50:00,26.54,26.57,26.45,26.46,61700.0,16.8263,16.8453,16.7692,16.7756,61700.0
2009-03-10 12:55:00,26.45,26.47,26.39,26.39,51600.0,16.7692,16.7819,16.7312,16.7312,51600.0
2009-03-10 13:00:00,26.39,26.41,26.35,26.39,56900.0,16.7312,16.7439,16.7058,16.7312,56900.0
2009-03-10 13:05:00,26.39,26.44,26.39,26.42,42100.0,16.7312,16.7629,16.7312,16.7502,42100.0
2009-03-10 13:10:00,26.42,26.54,26.39,26.53,39200.0,16.7502,16.8263,16.7312,16.82,39200.0
2009-03-10 13:15:00,26.52,26.55,26.45,26.46,90100.0,16.8136,16.8326,16.7692,16.7756,90100.0
2009-03-10 13:20:00,26.46,26.51,26.42,26.42,65800.0,16.7756,16.8073,16.7502,16.7502,65800.0
2009-03-10 13:25:00,26.42,26.42,26.34,26.39,38900.0,16.7502,16.7502,16.6995,16.7312,38900.0
2009-03-10 13:30:00,26.38,26.56,26.37,26.52,55000.0,16.7249,16.839,16.7185,16.8136,55000.0
2009-03-10 13:35:00,26.52,26.53,26.43,26.48,54900.0,16.8136,16.82,16.7566,16.7883,54900.0
2009-03-10 13:40:00,26.47,26.66,26.47,26.61,46700.0,16.7819,16.9024,16.7819,16.8707,46700.0
2009-03-10 13:45:00,26.6,26.6,26.51,26.54,50300.0,16.8643,16.8643,16.8073,16.8263,50300.0
2009-03-10 13:50:00,26.54,26.57,26.42,26.42,77600.0,16.8263,16.8453,16.7502,16.7502,77600.0
2009-03-10 13:55:00,26.42,26.43,26.33,26.38,72600.0,16.7502,16.7566,16.6932,16.7249,72600.0
2009-03-10 14:00:00,26.38,26.4,26.33,26.33,80500.0,16.7249,16.7375,16.6932,16.6932,80500.0
2009-03-10 14:05:00,26.33,26.39,26.26,26.29,139400.0,16.6932,16.7312,16.6488,16.6678,139400.0
2009-03-10 14:10:00,26.3,26.38,26.24,26.24,131800.0,16.6741,16.7249,16.6361,16.6361,131800.0
2009-03-10 14:15:00,26.24,26.31,26.18,26.26,95500.0,16.6361,16.6805,16.5981,16.6488,95500.0
2009-03-10 14:20:00,26.27,26.31,26.2,26.25,53200.0,16.6551,16.6805,16.6107,16.6424,53200.0
2009-03-10 14:25:00,26.25,26.36,26.23,26.29,88300.0,16.6424,16.7122,16.6298,16.6678,88300.0
2009-03-10 14:30:00,26.28,26.45,26.28,26.39,87800.0,16.6615,16.7692,16.6615,16.7312,87800.0
2009-03-10 14:35:00,26.38,26.44,26.28,26.31,60500.0,16.7249,16.7629,16.6615,16.6805,60500.0
2009-03-10 14:40:00,26.32,26.39,26.32,26.39,57500.0,16.6868,16.7312,16.6868,16.7312,57500.0
2009-03-10 14:45:00,26.4,26.42,26.19,26.19,92600.0,16.7375,16.7502,16.6044,16.6044,92600.0
2009-03-10 14:50:00,26.2,26.31,26.19,26.29,62900.0,16.6107,16.6805,16.6044,16.6678,62900.0
2009-03-10 14:55:00,26.29,26.48,26.29,26.47,77700.0,16.6678,16.7883,16.6678,16.7819,77700.0
2009-03-10 15:00:00,26.47,26.52,26.43,26.49,86100.0,16.7819,16.8136,16.7566,16.7946,86100.0
2009-03-10 15:05:00,26.48,26.6,26.48,26.55,94200.0,16.7883,16.8643,16.7883,16.8326,94200.0
2009-03-10 15:10:00,26.55,26.59,26.51,26.51,72800.0,16.8326,16.858,16.8073,16.8073,72800.0
2009-03-10 15:15:00,26.51,26.55,26.42,26.51,75200.0,16.8073,16.8326,16.7502,16.8073,75200.0
2009-03-10 15:20:00,26.51,26.59,26.48,26.51,84500.0,16.8073,16.858,16.7883,16.8073,84500.0
2009-03-10 15:25:00,26.51,26.75,26.48,26.68,151400.0,16.8073,16.9594,16.7883,16.9151,151400.0
2009-03-10 15:30:00,26.69,26.71,26.61,26.67,144100.0,16.9214,16.9341,16.8707,16.9087,144100.0
2009-03-10 15:35:00,26.67,26.77,26.61,26.76,144700.0,16.9087,16.9721,16.8707,16.9658,144700.0
2009-03-10 15:40:00,26.76,26.85,26.6,26.72,216800.0,16.9658,17.0228,16.8643,16.9404,216800.0
2009-03-10 15:45:00,26.72,26.74,26.61,26.65,169200.0,16.9404,16.9531,16.8707,16.896,169200.0
2009-03-10 15:50:00,26.65,26.85,26.65,26.76,357200.0,16.896,17.0228,16.896,16.9658,357200.0
2009-03-10 15:55:00,26.77,26.95,26.77,26.84,574300.0,16.9721,17.0862,16.9721,17.0165,574300.0
2009-03-11 09:30:00,27.13,27.23,26.86,26.98,108000.0,17.2004,17.2638,17.0292,17.1053,108000.0
2009-03-11 09:35:00,26.96,27.25,26.81,27.25,117100.0,17.0926,17.2764,16.9975,17.2764,117100.0
2009-03-11 09:40:00,27.29,27.39,27.11,27.37,66500.0,17.3018,17.3652,17.1877,17.3525,66500.0
2009-03-11 09:45:00,27.38,27.63,27.31,27.58,112300.0,17.3589,17.5174,17.3145,17.4857,112300.0
2009-03-11 09:50:00,27.57,27.76,27.41,27.65,79800.0,17.4793,17.5998,17.3779,17.53,79800.0
2009-03-11 09:55:00,27.64,27.65,27.52,27.6,71600.0,17.5237,17.53,17.4476,17.4983,71600.0
2009-03-11 10:00:00,27.63,27.77,27.55,27.57,94000.0,17.5174,17.6061,17.4666,17.4793,94000.0
2009-03-11 10:05:00,27.57,27.67,27.51,27.53,83200.0,17.4793,17.5427,17.4413,17.454,83200.0
2009-03-11 10:10:00,27.53,27.59,27.48,27.5,72400.0,17.454,17.492,17.4223,17.4349,72400.0
2009-03-11 10:15:00,27.5,27.63,27.41,27.43,65400.0,17.4349,17.5174,17.3779,17.3906,65400.0
2009-03-11 10:20:00,27.45,27.57,27.38,27.44,48500.0,17.4032,17.4793,17.3589,17.3969,48500.0
2009-03-11 10:25:00,27.44,27.55,27.43,27.51,50800.0,17.3969,17.4666,17.3906,17.4413,50800.0
2009-03-11 10:30:00,27.51,27.56,27.42,27.56,69000.0,17.4413,17.473,17.3842,17.473,69000.0
2009-03-11 10:35:00,27.56,27.56,27.42,27.47,65200.0,17.473,17.473,17.3842,17.4159,65200.0
2009-03-11 10:40:00,27.49,27.55,27.4,27.41,75400.0,17.4286,17.4666,17.3715,17.3779,75400.0
2009-03-11 10:45:00,27.41,27.41,27.34,27.37,49800.0,17.3779,17.3779,17.3335,17.3525,49800.0
2009-03-11 10:50:00,27.37,27.46,27.35,27.42,61400.0,17.3525,17.4096,17.3398,17.3842,61400.0
2009-03-11 10:55:00,27.42,27.48,27.36,27.41,52500.0,17.3842,17.4223,17.3462,17.3779,52500.0
2009-03-11 11:00:00,27.42,27.51,27.41,27.5,55000.0,17.3842,17.4413,17.3779,17.4349,55000.0
2009-03-11 11:05:00,27.52,27.52,27.39,27.42,71600.0,17.4476,17.4476,17.3652,17.3842,71600.0
2009-03-11 11:10:00,27.42,27.45,27.29,27.31,61000.0,17.3842,17.4032,17.3018,17.3145,61000.0
2009-03-11 11:15:00,27.32,27.38,27.29,27.37,49600.0,17.3208,17.3589,17.3018,17.3525,49600.0
2009-03-11 11:20:00,27.37,27.45,27.19,27.3,117500.0,17.3525,17.4032,17.2384,17.3081,117500.0
2009-03-11 11:25:00,27.31,27.4,27.3,27.37,65700.0,17.3145,17.3715,17.3081,17.3525,65700.0
2009-03-11 11:30:00,27.37,27.41,27.34,27.34,52800.0,17.3525,17.3779,17.3335,17.3335,52800.0
2009-03-11 11:35:00,27.35,27.4,27.29,27.34,133100.0,17.3398,17.3715,17.3018,17.3335,133100.0
2009-03-11 11:40:00,27.34,27.41,27.3,27.31,64100.0,17.3335,17.3779,17.3081,17.3145,64100.0
2009-03-11 11:45:00,27.31,27.45,27.31,27.42,51300.0,17.3145,17.4032,17.3145,17.3842,51300.0
2009-03-11 11:50:00,27.42,27.5,27.42,27.43,70000.0,17.3842,17.4349,17.3842,17.3906,70000.0
2009-03-11 11:55:00,27.44,27.46,27.38,27.4,87600.0,17.3969,17.4096,17.3589,17.3715,87600.0
2009-03-11 12:00:00,27.4,27.46,27.38,27.43,82300.0,17.3715,17.4096,17.3589,17.3906,82300.0
2009-03-11 12:05:00,27.44,27.51,27.43,27.46,74100.0,17.3969,17.4413,17.3906,17.4096,74100.0
2009-03-11 12:10:00,27.46,27.51,27.46,27.5,40800.0,17.4096,17.4413,17.4096,17.4349,40800.0
2009-03-11 12:15:00,27.51,27.51,27.41,27.42,50900.0,17.4413,17.4413,17.3779,17.3842,50900.0
2009-03-11 12:20:00,27.42,27.42,27.27,27.3,59500.0,17.3842,17.3842,17.2891,17.3081,59500.0
2009-03-11 12:25:00,27.3,27.31,27.25,27.3,36900.0,17.3081,17.3145,17.2764,17.3081,36900.0
2009-03-11 12:30:00,27.3,27.39,27.29,27.39,54900.0,17.3081,17.3652,17.3018,17.3652,54900.0
2009-03-11 12:35:00,27.4,27.41,27.24,27.25,121300.0,17.3715,17.3779,17.2701,17.2764,121300.0
2009-03-11 12:40:00,27.26,27.26,27.18,27.23,65100.0,17.2828,17.2828,17.2321,17.2638,65100.0
2009-03-11 12:45:00,27.23,27.37,27.23,27.35,49000.0,17.2638,17.3525,17.2638,17.3398,49000.0
2009-03-11 12:50:00,27.36,27.37,27.3,27.35,67400.0,17.3462,17.3525,17.3081,17.3398,67400.0
2009-03-11 12:55:00,27.35,27.38,27.29,27.3,65500.0,17.3398,17.3589,17.3018,17.3081,65500.0
2009-03-11 13:00:00,27.3,27.36,27.3,27.36,52700.0,17.3081,17.3462,17.3081,17.3462,52700.0
2009-03-11 13:05:00,27.37,27.38,27.23,27.26,80500.0,17.3525,17.3589,17.2638,17.2828,80500.0
2009-03-11 13:10:00,27.27,27.31,27.24,27.24,71000.0,17.2891,17.3145,17.2701,17.2701,71000.0
2009-03-11 13:15:00,27.24,27.37,27.23,27.32,78900.0,17.2701,17.3525,17.2638,17.3208,78900.0
2009-03-11 13:20:00,27.33,27.35,27.27,27.29,43600.0,17.3272,17.3398,17.2891,17.3018,43600.0
2009-03-11 13:25:00,27.29,27.29,27.2,27.22,78000.0,17.3018,17.3018,17.2447,17.2574,78000.0
2009-03-11 13:30:00,27.23,27.3,27.23,27.26,51200.0,17.2638,17.3081,17.2638,17.2828,51200.0
2009-03-11 13:35:00,27.26,27.48,27.25,27.48,86900.0,17.2828,17.4223,17.2764,17.4223,86900.0
2009-03-11 13:40:00,27.48,27.51,27.42,27.46,54600.0,17.4223,17.4413,17.3842,17.4096,54600.0
2009-03-11 13:45:00,27.47,27.49,27.39,27.39,46100.0,17.4159,17.4286,17.3652,17.3652,46100.0
2009-03-11 13:50:00,27.39,27.4,27.27,27.28,43100.0,17.3652,17.3715,17.2891,17.2955,43100.0
2009-03-11 13:55:00,27.28,27.4,27.27,27.4,42900.0,17.2955,17.3715,17.2891,17.3715,42900.0
2009-03-11 14:00:00,27.4,27.46,27.37,27.37,68000.0,17.3715,17.4096,17.3525,17.3525,68000.0
2009-03-11 14:05:00,27.39,27.39,27.18,27.19,74700.0,17.3652,17.3652,17.2321,17.2384,74700.0
2009-03-11 14:10:00,27.19,27.25,27.12,27.23,90100.0,17.2384,17.2764,17.194,17.2638,90100.0
2009-03-11 14:15:00,27.24,27.24,27.0,27.0,53200.0,17.2701,17.2701,17.1179,17.1179,53200.0
2009-03-11 14:20:00,27.0,27.0,26.92,26.96,93100.0,17.1179,17.1179,17.0672,17.0926,93100.0
2009-03-11 14:25:00,26.96,26.96,26.86,26.92,77200.0,17.0926,17.0926,17.0292,17.0672,77200.0
2009-03-11 14:30:00,26.93,26.96,26.89,26.91,87300.0,17.0736,17.0926,17.0482,17.0609,87300.0
2009-03-11 14:35:00,26.91,26.98,26.9,26.96,75300.0,17.0609,17.1053,17.0545,17.0926,75300.0
2009-03-11 14:40:00,26.96,27.06,26.9,27.05,112300.0,17.0926,17.156,17.0545,17.1496,112300.0
2009-03-11 14:45:00,27.05,27.18,27.04,27.08,69500.0,17.1496,17.2321,17.1433,17.1687,69500.0
2009-03-11 14:50:00,27.1,27.14,27.06,27.11,46500.0,17.1813,17.2067,17.156,17.1877,46500.0
2009-03-11 14:55:00,27.12,27.12,27.02,27.02,37300.0,17.194,17.194,17.1306,17.1306,37300.0
2009-03-11 15:00:00,27.03,27.19,27.03,27.18,48500.0,17.137,17.2384,17.137,17.2321,48500.0
2009-03-11 15:05:00,27.19,27.28,27.12,27.26,78100.0,17.2384,17.2955,17.194,17.2828,78100.0
2009-03-11 15:10:00,27.28,27.43,27.26,27.43,95200.0,17.2955,17.3906,17.2828,17.3906,95200.0
2009-03-11 15:15:00,27.42,27.48,27.37,27.44,106200.0,17.3842,17.4223,17.3525,17.3969,106200.0
2009-03-11 15:20:00,27.44,27.56,27.44,27.54,170200.0,17.3969,17.473,17.3969,17.4603,170200.0
2009-03-11 15:25:00,27.54,27.62,27.52,27.54,104000.0,17.4603,17.511,17.4476,17.4603,104000.0
2009-03-11 15:30:00,27.54,27.6,27.49,27.6,120400.0,17.4603,17.4983,17.4286,17.4983,120400.0
2009-03-11 15:35:00,27.6,27.63,27.51,27.59,130300.0,17.4983,17.5174,17.4413,17.492,130300.0
2009-03-11 15:40:00,27.59,27.62,27.55,27.61,145600.0,17.492,17.511,17.4666,17.5047,145600.0
2009-03-11 15:45:00,27.61,27.62,27.48,27.55,190900.0,17.5047,17.511,17.4223,17.4666,190900.0
2009-03-11 15:50:00,27.55,27.56,27.5,27.5,149800.0,17.4666,17.473,17.4349,17.4349,149800.0
2009-03-11 15:55:00,27.5,27.51,27.36,27.37,230600.0,17.4349,17.4413,17.3462,17.3525,230600.0
2009-03-12 09:30:00,27.38,27.51,27.22,27.48,50000.0,17.3589,17.4413,17.2574,17.4223,50000.0
2009-03-12 09:35:00,27.51,27.51,27.12,27.12,51800.0,17.4413,17.4413,17.194,17.194,51800.0
2009-03-12 09:40:00,27.13,27.23,27.0,27.04,48100.0,17.2004,17.2638,17.1179,17.1433,48100.0
2009-03-12 09:45:00,27.02,27.03,26.81,26.94,71800.0,17.1306,17.137,16.9975,17.0799,71800.0
2009-03-12 09:50:00,26.93,26.96,26.78,26.81,63100.0,17.0736,17.0926,16.9785,16.9975,63100.0
2009-03-12 09:55:00,26.84,26.99,26.81,26.96,34400.0,17.0165,17.1116,16.9975,17.0926,34400.0
2009-03-12 10:00:00,26.99,27.29,26.97,27.17,49300.0,17.1116,17.3018,17.0989,17.2257,49300.0
2009-03-12 10:05:00,27.17,27.22,27.03,27.16,59400.0,17.2257,17.2574,17.137,17.2194,59400.0
2009-03-12 10:10:00,27.16,27.16,26.97,26.98,137100.0,17.2194,17.2194,17.0989,17.1053,137100.0
2009-03-12 10:15:00,26.98,27.2,26.97,27.11,100100.0,17.1053,17.2447,17.0989,17.1877,100100.0
2009-03-12 10:20:00,27.1,27.22,27.07,27.12,178900.0,17.1813,17.2574,17.1623,17.194,178900.0
2009-03-12 10:25:00,27.12,27.18,27.01,27.07,175000.0,17.194,17.2321,17.1243,17.1623,175000.0
2009-03-12 10:30:00,27.07,27.27,27.07,27.1,72000.0,17.1623,17.2891,17.1623,17.1813,72000.0
2009-03-12 10:35:00,27.1,27.15,27.02,27.1,49400.0,17.1813,17.213,17.1306,17.1813,49400.0
2009-03-12 10:40:00,27.1,27.36,27.05,27.28,72900.0,17.1813,17.3462,17.1496,17.2955,72900.0
2009-03-12 10:45:00,27.28,27.48,27.21,27.28,72200.0,17.2955,17.4223,17.2511,17.2955,72200.0
2009-03-12 10:50:00,27.27,27.3,27.21,27.23,179900.0,17.2891,17.3081,17.2511,17.2638,179900.0
2009-03-12 10:55:00,27.22,27.22,27.1,27.13,71500.0,17.2574,17.2574,17.1813,17.2004,71500.0
2009-03-12 11:00:00,27.13,27.15,27.08,27.11,85000.0,17.2004,17.213,17.1687,17.1877,85000.0
2009-03-12 11:05:00,27.1,27.11,27.02,27.04,62500.0,17.1813,17.1877,17.1306,17.1433,62500.0
2009-03-12 11:10:00,27.04,27.1,26.98,27.09,109800.0,17.1433,17.1813,17.1053,17.175,109800.0
2009-03-12 11:15:00,27.08,27.12,27.01,27.05,67900.0,17.1687,17.194,17.1243,17.1496,67900.0
2009-03-12 11:20:00,27.04,27.04,26.82,26.83,128000.0,17.1433,17.1433,17.0038,17.0102,128000.0
2009-03-12 11:25:00,26.82,26.86,26.72,26.77,103900.0,17.0038,17.0292,16.9404,16.9721,103900.0
2009-03-12 11:30:00,26.76,26.89,26.76,26.85,69700.0,16.9658,17.0482,16.9658,17.0228,69700.0
2009-03-12 11:35:00,26.86,26.96,26.85,26.95,38100.0,17.0292,17.0926,17.0228,17.0862,38100.0
2009-03-12 11:40:00,26.96,27.09,26.95,27.07,55700.0,17.0926,17.175,17.0862,17.1623,55700.0
2009-03-12 11:45:00,27.07,27.11,26.95,26.95,55000.0,17.1623,17.1877,17.0862,17.0862,55000.0
2009-03-12 11:50:00,26.95,27.02,26.91,26.92,45000.0,17.0862,17.1306,17.0609,17.0672,45000.0
2009-03-12 11:55:00,26.92,26.94,26.88,26.92,72600.0,17.0672,17.0799,17.0419,17.0672,72600.0
2009-03-12 12:00:00,26.92,27.01,26.92,26.99,51800.0,17.0672,17.1243,17.0672,17.1116,51800.0
2009-03-12 12:05:00,26.99,27.09,26.95,27.04,90900.0,17.1116,17.175,17.0862,17.1433,90900.0
2009-03-12 12:10:00,27.04,27.04,26.97,26.99,41700.0,17.1433,17.1433,17.0989,17.1116,41700.0
2009-03-12 12:15:00,27.0,27.08,26.97,26.98,122700.0,17.1179,17.1687,17.0989,17.1053,122700.0
2009-03-12 12:20:00,27.0,27.03,26.96,26.98,61900.0,17.1179,17.137,17.0926,17.1053,61900.0
2009-03-12 12:25:00,26.97,26.97,26.88,26.91,91500.0,17.0989,17.0989,17.0419,17.0609,91500.0
2009-03-12 12:30:00,26.91,26.98,26.86,26.94,47500.0,17.0609,17.1053,17.0292,17.0799,47500.0
2009-03-12 12:35:00,26.95,27.01,26.93,26.96,76300.0,17.0862,17.1243,17.0736,17.0926,76300.0
2009-03-12 12:40:00,26.96,27.0,26.94,26.96,44400.0,17.0926,17.1179,17.0799,17.0926,44400.0
2009-03-12 12:45:00,26.96,26.97,26.88,26.94,69700.0,17.0926,17.0989,17.0419,17.0799,69700.0
2009-03-12 12:50:00,26.93,27.06,26.88,27.06,187900.0,17.0736,17.156,17.0419,17.156,187900.0
2009-03-12 12:55:00,27.05,27.14,27.04,27.08,81600.0,17.1496,17.2067,17.1433,17.1687,81600.0
2009-03-12 13:00:00,27.09,27.13,27.0,27.04,66800.0,17.175,17.2004,17.1179,17.1433,66800.0
2009-03-12 13:05:00,27.04,27.08,26.99,27.04,70900.0,17.1433,17.1687,17.1116,17.1433,70900.0
2009-03-12 13:10:00,27.04,27.07,26.99,27.01,80100.0,17.1433,17.1623,17.1116,17.1243,80100.0
2009-03-12 13:15:00,27.01,27.09,26.98,27.04,53100.0,17.1243,17.175,17.1053,17.1433,53100.0
2009-03-12 13:20:00,27.03,27.12,27.02,27.03,64200.0,17.137,17.194,17.1306,17.137,64200.0
2009-03-12 13:25:00,27.02,27.02,26.88,26.92,78900.0,17.1306,17.1306,17.0419,17.0672,78900.0
2009-03-12 13:30:00,26.92,27.0,26.92,26.98,64200.0,17.0672,17.1179,17.0672,17.1053,64200.0
2009-03-12 13:35:00,26.98,27.06,26.98,27.03,47700.0,17.1053,17.156,17.1053,17.137,47700.0
2009-03-12 13:40:00,27.03,27.08,26.98,27.04,107100.0,17.137,17.1687,17.1053,17.1433,107100.0
2009-03-12 13:45:00,27.04,27.07,26.99,27.01,47500.0,17.1433,17.1623,17.1116,17.1243,47500.0
2009-03-12 13:50:00,27.01,27.06,26.96,27.03,50300.0,17.1243,17.156,17.0926,17.137,50300.0
2009-03-12 13:55:00,27.04,27.04,26.96,26.97,62900.0,17.1433,17.1433,17.0926,17.0989,62900.0
2009-03-12 14:00:00,26.97,27.01,26.93,27.0,63700.0,17.0989,17.1243,17.0736,17.1179,63700.0
2009-03-12 14:05:00,27.01,27.06,26.91,27.02,121600.0,17.1243,17.156,17.0609,17.1306,121600.0
2009-03-12 14:10:00,27.02,27.22,27.02,27.19,103900.0,17.1306,17.2574,17.1306,17.2384,103900.0
2009-03-12 14:15:00,27.2,27.3,27.18,27.3,82100.0,17.2447,17.3081,17.2321,17.3081,82100.0
2009-03-12 14:20:00,27.29,27.33,27.18,27.18,93600.0,17.3018,17.3272,17.2321,17.2321,93600.0
2009-03-12 14:25:00,27.18,27.23,27.16,27.22,59200.0,17.2321,17.2638,17.2194,17.2574,59200.0
2009-03-12 14:30:00,27.23,27.23,27.17,27.19,48200.0,17.2638,17.2638,17.2257,17.2384,48200.0
2009-03-12 14:35:00,27.2,27.24,27.16,27.21,69500.0,17.2447,17.2701,17.2194,17.2511,69500.0
2009-03-12 14:40:00,27.2,27.24,27.18,27.21,116400.0,17.2447,17.2701,17.2321,17.2511,116400.0
2009-03-12 14:45:00,27.2,27.24,27.17,27.23,76800.0,17.2447,17.2701,17.2257,17.2638,76800.0
2009-03-12 14:50:00,27.23,27.29,27.17,27.17,86200.0,17.2638,17.3018,17.2257,17.2257,86200.0
2009-03-12 14:55:00,27.19,27.24,27.19,27.23,95300.0,17.2384,17.2701,17.2384,17.2638,95300.0
2009-03-12 15:00:00,27.22,27.27,27.2,27.24,117900.0,17.2574,17.2891,17.2447,17.2701,117900.0
2009-03-12 15:05:00,27.24,27.28,27.2,27.26,224700.0,17.2701,17.2955,17.2447,17.2828,224700.0
2009-03-12 15:10:00,27.26,27.37,27.24,27.34,228600.0,17.2828,17.3525,17.2701,17.3335,228600.0
2009-03-12 15:15:00,27.34,27.34,27.25,27.34,126700.0,17.3335,17.3335,17.2764,17.3335,126700.0
2009-03-12 15:20:00,27.34,27.39,27.32,27.36,165600.0,17.3335,17.3652,17.3208,17.3462,165600.0
2009-03-12 15:25:00,27.36,27.44,27.35,27.4,171400.0,17.3462,17.3969,17.3398,17.3715,171400.0
2009-03-12 15:30:00,27.41,27.5,27.4,27.45,177900.0,17.3779,17.4349,17.3715,17.4032,177900.0
2009-03-12 15:35:00,27.45,27.5,27.41,27.46,136300.0,17.4032,17.4349,17.3779,17.4096,136300.0
2009-03-12 15:40:00,27.45,27.48,27.44,27.45,174300.0,17.4032,17.4223,17.3969,17.4032,174300.0
2009-03-12 15:45:00,27.45,27.49,27.44,27.45,143200.0,17.4032,17.4286,17.3969,17.4032,143200.0
2009-03-12 15:50:00,27.45,27.49,27.42,27.44,219000.0,17.4032,17.4286,17.3842,17.3969,219000.0
2009-03-12 15:55:00,27.43,27.45,27.36,27.42,326900.0,17.3906,17.4032,17.3462,17.3842,326900.0
2009-03-13 09:30:00,27.64,27.64,27.04,27.13,95600.0,17.5237,17.5237,17.1433,17.2004,95600.0
2009-03-13 09:35:00,27.13,27.52,27.13,27.35,52100.0,17.2004,17.4476,17.2004,17.3398,52100.0
2009-03-13 09:40:00,27.37,27.44,27.11,27.16,48700.0,17.3525,17.3969,17.1877,17.2194,48700.0
2009-03-13 09:45:00,27.16,27.33,27.14,27.3,66600.0,17.2194,17.3272,17.2067,17.3081,66600.0
2009-03-13 09:50:00,27.3,27.33,27.09,27.12,76400.0,17.3081,17.3272,17.175,17.194,76400.0
2009-03-13 09:55:00,27.13,27.31,27.11,27.31,52100.0,17.2004,17.3145,17.1877,17.3145,52100.0
2009-03-13 10:00:00,27.32,27.32,27.17,27.27,92600.0,17.3208,17.3208,17.2257,17.2891,92600.0
2009-03-13 10:05:00,27.27,27.43,27.21,27.39,47700.0,17.2891,17.3906,17.2511,17.3652,47700.0
2009-03-13 10:10:00,27.4,27.48,27.24,27.27,56800.0,17.3715,17.4223,17.2701,17.2891,56800.0
2009-03-13 10:15:00,27.27,27.33,27.21,27.32,38600.0,17.2891,17.3272,17.2511,17.3208,38600.0
2009-03-13 10:20:00,27.32,27.32,27.06,27.07,114500.0,17.3208,17.3208,17.156,17.1623,114500.0
2009-03-13 10:25:00,27.07,27.11,26.93,26.95,125900.0,17.1623,17.1877,17.0736,17.0862,125900.0
2009-03-13 10:30:00,26.95,26.95,26.81,26.93,101900.0,17.0862,17.0862,16.9975,17.0736,101900.0
2009-03-13 10:35:00,26.91,27.01,26.91,27.01,47200.0,17.0609,17.1243,17.0609,17.1243,47200.0
2009-03-13 10:40:00,27.01,27.13,26.98,27.01,83400.0,17.1243,17.2004,17.1053,17.1243,83400.0
2009-03-13 10:45:00,27.01,27.17,26.99,27.14,67400.0,17.1243,17.2257,17.1116,17.2067,67400.0
2009-03-13 10:50:00,27.15,27.15,26.89,26.93,59600.0,17.213,17.213,17.0482,17.0736,59600.0
2009-03-13 10:55:00,26.94,26.94,26.86,26.9,47200.0,17.0799,17.0799,17.0292,17.0545,47200.0
2009-03-13 11:00:00,26.9,26.99,26.86,26.97,32200.0,17.0545,17.1116,17.0292,17.0989,32200.0
2009-03-13 11:05:00,26.94,26.95,26.8,26.82,62200.0,17.0799,17.0862,16.9911,17.0038,62200.0
2009-03-13 11:10:00,26.82,26.86,26.77,26.85,57800.0,17.0038,17.0292,16.9721,17.0228,57800.0
2009-03-13 11:15:00,26.86,26.92,26.79,26.8,65700.0,17.0292,17.0672,16.9848,16.9911,65700.0
2009-03-13 11:20:00,26.8,26.91,26.78,26.89,60800.0,16.9911,17.0609,16.9785,17.0482,60800.0
2009-03-13 11:25:00,26.89,26.89,26.81,26.85,37700.0,17.0482,17.0482,16.9975,17.0228,37700.0
2009-03-13 11:30:00,26.85,26.85,26.7,26.7,63500.0,17.0228,17.0228,16.9277,16.9277,63500.0
2009-03-13 11:35:00,26.73,26.79,26.65,26.73,49900.0,16.9468,16.9848,16.896,16.9468,49900.0
2009-03-13 11:40:00,26.73,26.76,26.64,26.67,49000.0,16.9468,16.9658,16.8897,16.9087,49000.0
2009-03-13 11:45:00,26.68,26.68,26.57,26.61,61000.0,16.9151,16.9151,16.8453,16.8707,61000.0
2009-03-13 11:50:00,26.61,26.66,26.54,26.54,65300.0,16.8707,16.9024,16.8263,16.8263,65300.0
2009-03-13 11:55:00,26.53,26.56,26.5,26.52,95200.0,16.82,16.839,16.8009,16.8136,95200.0
2009-03-13 12:00:00,26.52,26.56,26.48,26.51,112100.0,16.8136,16.839,16.7883,16.8073,112100.0
2009-03-13 12:05:00,26.51,26.51,26.43,26.46,78400.0,16.8073,16.8073,16.7566,16.7756,78400.0
2009-03-13 12:10:00,26.46,26.47,26.37,26.38,87100.0,16.7756,16.7819,16.7185,16.7249,87100.0
2009-03-13 12:15:00,26.38,26.39,26.32,26.39,63000.0,16.7249,16.7312,16.6868,16.7312,63000.0
2009-03-13 12:20:00,26.38,26.4,26.35,26.4,54300.0,16.7249,16.7375,16.7058,16.7375,54300.0
2009-03-13 12:25:00,26.4,26.45,26.39,26.4,101100.0,16.7375,16.7692,16.7312,16.7375,101100.0
2009-03-13 12:30:00,26.4,26.43,26.38,26.4,65700.0,16.7375,16.7566,16.7249,16.7375,65700.0
2009-03-13 12:35:00,26.41,26.44,26.36,26.37,55400.0,16.7439,16.7629,16.7122,16.7185,55400.0
2009-03-13 12:40:00,26.37,26.52,26.36,26.47,96800.0,16.7185,16.8136,16.7122,16.7819,96800.0
2009-03-13 12:45:00,26.47,26.61,26.47,26.54,71300.0,16.7819,16.8707,16.7819,16.8263,71300.0
2009-03-13 12:50:00,26.54,26.55,26.47,26.51,66500.0,16.8263,16.8326,16.7819,16.8073,66500.0
2009-03-13 12:55:00,26.51,26.57,26.48,26.57,51000.0,16.8073,16.8453,16.7883,16.8453,51000.0
2009-03-13 13:00:00,26.56,26.6,26.55,26.55,38600.0,16.839,16.8643,16.8326,16.8326,38600.0
2009-03-13 13:05:00,26.55,26.58,26.52,26.55,57200.0,16.8326,16.8517,16.8136,16.8326,57200.0
2009-03-13 13:10:00,26.55,26.68,26.55,26.68,67900.0,16.8326,16.9151,16.8326,16.9151,67900.0
2009-03-13 13:15:00,26.68,26.75,26.65,26.66,70600.0,16.9151,16.9594,16.896,16.9024,70600.0
2009-03-13 13:20:00,26.67,26.7,26.63,26.7,48600.0,16.9087,16.9277,16.8834,16.9277,48600.0
2009-03-13 13:25:00,26.7,26.74,26.67,26.68,40800.0,16.9277,16.9531,16.9087,16.9151,40800.0
2009-03-13 13:30:00,26.69,26.69,26.64,26.65,78600.0,16.9214,16.9214,16.8897,16.896,78600.0
2009-03-13 13:35:00,26.65,26.66,26.52,26.53,53100.0,16.896,16.9024,16.8136,16.82,53100.0
2009-03-13 13:40:00,26.53,26.56,26.5,26.54,72100.0,16.82,16.839,16.8009,16.8263,72100.0
2009-03-13 13:45:00,26.53,26.58,26.5,26.57,96400.0,16.82,16.8517,16.8009,16.8453,96400.0
2009-03-13 13:50:00,26.58,26.69,26.58,26.66,103600.0,16.8517,16.9214,16.8517,16.9024,103600.0
2009-03-13 13:55:00,26.67,26.72,26.64,26.68,76000.0,16.9087,16.9404,16.8897,16.9151,76000.0
2009-03-13 14:00:00,26.67,26.71,26.63,26.64,67300.0,16.9087,16.9341,16.8834,16.8897,67300.0
2009-03-13 14:05:00,26.65,26.74,26.64,26.72,58700.0,16.896,16.9531,16.8897,16.9404,58700.0
2009-03-13 14:10:00,26.72,26.74,26.64,26.65,98600.0,16.9404,16.9531,16.8897,16.896,98600.0
2009-03-13 14:15:00,26.64,26.67,26.53,26.57,64800.0,16.8897,16.9087,16.82,16.8453,64800.0
2009-03-13 14:20:00,26.58,26.58,26.52,26.53,49500.0,16.8517,16.8517,16.8136,16.82,49500.0
2009-03-13 14:25:00,26.54,26.59,26.53,26.56,61900.0,16.8263,16.858,16.82,16.839,61900.0
2009-03-13 14:30:00,26.56,26.67,26.55,26.66,55200.0,16.839,16.9087,16.8326,16.9024,55200.0
2009-03-13 14:35:00,26.66,26.76,26.65,26.7,73700.0,16.9024,16.9658,16.896,16.9277,73700.0
2009-03-13 14:40:00,26.7,26.7,26.63,26.67,102900.0,16.9277,16.9277,16.8834,16.9087,102900.0
2009-03-13 14:45:00,26.68,26.8,26.67,26.75,120300.0,16.9151,16.9911,16.9087,16.9594,120300.0
2009-03-13 14:50:00,26.75,26.77,26.74,26.76,68500.0,16.9594,16.9721,16.9531,16.9658,68500.0
2009-03-13 14:55:00,26.76,26.77,26.68,26.69,105400.0,16.9658,16.9721,16.9151,16.9214,105400.0
2009-03-13 15:00:00,26.69,26.77,26.68,26.75,120800.0,16.9214,16.9721,16.9151,16.9594,120800.0
2009-03-13 15:05:00,26.76,26.78,26.71,26.77,76300.0,16.9658,16.9785,16.9341,16.9721,76300.0
2009-03-13 15:10:00,26.77,26.79,26.74,26.75,111800.0,16.9721,16.9848,16.9531,16.9594,111800.0
2009-03-13 15:15:00,26.74,26.83,26.74,26.8,78800.0,16.9531,17.0102,16.9531,16.9911,78800.0
2009-03-13 15:20:00,26.79,26.83,26.78,26.8,94100.0,16.9848,17.0102,16.9785,16.9911,94100.0
2009-03-13 15:25:00,26.8,26.82,26.75,26.78,115400.0,16.9911,17.0038,16.9594,16.9785,115400.0
2009-03-13 15:30:00,26.78,26.8,26.74,26.76,144400.0,16.9785,16.9911,16.9531,16.9658,144400.0
2009-03-13 15:35:00,26.77,26.79,26.73,26.77,109500.0,16.9721,16.9848,16.9468,16.9721,109500.0
2009-03-13 15:40:00,26.77,26.87,26.77,26.83,152700.0,16.9721,17.0355,16.9721,17.0102,152700.0
2009-03-13 15:45:00,26.82,26.84,26.68,26.68,145100.0,17.0038,17.0165,16.9151,16.9151,145100.0
2009-03-13 15:50:00,26.68,26.81,26.68,26.81,142300.0,16.9151,16.9975,16.9151,16.9975,142300.0
2009-03-13 15:55:00,26.81,26.84,26.75,26.81,240300.0,16.9975,17.0165,16.9594,16.9975,240300.0
2009-03-16 09:30:00,27.09,27.36,27.09,27.3,128600.0,17.175,17.3462,17.175,17.3081,128600.0
2009-03-16 09:35:00,27.29,27.3,26.9,26.99,132600.0,17.3018,17.3081,17.0545,17.1116,132600.0
2009-03-16 09:40:00,27.0,27.06,26.95,26.96,64600.0,17.1179,17.156,17.0862,17.0926,64600.0
2009-03-16 09:45:00,26.96,27.06,26.96,27.04,56400.0,17.0926,17.156,17.0926,17.1433,56400.0
2009-03-16 09:50:00,27.06,27.13,26.98,27.08,81200.0,17.156,17.2004,17.1053,17.1687,81200.0
2009-03-16 09:55:00,27.07,27.15,27.01,27.13,80600.0,17.1623,17.213,17.1243,17.2004,80600.0
2009-03-16 10:00:00,27.13,27.23,27.1,27.15,60300.0,17.2004,17.2638,17.1813,17.213,60300.0
2009-03-16 10:05:00,27.15,27.16,27.08,27.1,107100.0,17.213,17.2194,17.1687,17.1813,107100.0
2009-03-16 10:10:00,27.08,27.15,27.02,27.09,29400.0,17.1687,17.213,17.1306,17.175,29400.0
2009-03-16 10:15:00,27.09,27.12,27.04,27.09,41700.0,17.175,17.194,17.1433,17.175,41700.0
2009-03-16 10:20:00,27.1,27.17,27.06,27.13,32000.0,17.1813,17.2257,17.156,17.2004,32000.0
2009-03-16 10:25:00,27.13,27.15,26.98,27.02,36700.0,17.2004,17.213,17.1053,17.1306,36700.0
2009-03-16 10:30:00,27.03,27.3,27.03,27.29,105900.0,17.137,17.3081,17.137,17.3018,105900.0
2009-03-16 10:35:00,27.29,27.31,27.21,27.25,49100.0,17.3018,17.3145,17.2511,17.2764,49100.0
2009-03-16 10:40:00,27.25,27.3,27.19,27.24,35700.0,17.2764,17.3081,17.2384,17.2701,35700.0
2009-03-16 10:45:00,27.23,27.25,27.17,27.23,81300.0,17.2638,17.2764,17.2257,17.2638,81300.0
2009-03-16 10:50:00,27.23,27.28,27.16,27.17,53400.0,17.2638,17.2955,17.2194,17.2257,53400.0
2009-03-16 10:55:00,27.17,27.22,27.15,27.18,43700.0,17.2257,17.2574,17.213,17.2321,43700.0
2009-03-16 11:00:00,27.17,27.18,27.1,27.17,42800.0,17.2257,17.2321,17.1813,17.2257,42800.0
2009-03-16 11:05:00,27.17,27.3,27.17,27.27,57500.0,17.2257,17.3081,17.2257,17.2891,57500.0
2009-03-16 11:10:00,27.27,27.27,27.21,27.24,39100.0,17.2891,17.2891,17.2511,17.2701,39100.0
2009-03-16 11:15:00,27.23,27.32,27.23,27.29,57100.0,17.2638,17.3208,17.2638,17.3018,57100.0
2009-03-16 11:20:00,27.29,27.43,27.29,27.42,91200.0,17.3018,17.3906,17.3018,17.3842,91200.0
2009-03-16 11:25:00,27.43,27.5,27.4,27.42,45400.0,17.3906,17.4349,17.3715,17.3842,45400.0
2009-03-16 11:30:00,27.42,27.5,27.38,27.45,48700.0,17.3842,17.4349,17.3589,17.4032,48700.0
2009-03-16 11:35:00,27.45,27.48,27.41,27.43,70900.0,17.4032,17.4223,17.3779,17.3906,70900.0
2009-03-16 11:40:00,27.43,27.44,27.33,27.34,44500.0,17.3906,17.3969,17.3272,17.3335,44500.0
2009-03-16 11:45:00,27.33,27.39,27.33,27.36,39900.0,17.3272,17.3652,17.3272,17.3462,39900.0
2009-03-16 11:50:00,27.35,27.37,27.32,27.34,37200.0,17.3398,17.3525,17.3208,17.3335,37200.0
2009-03-16 11:55:00,27.33,27.4,27.33,27.4,27000.0,17.3272,17.3715,17.3272,17.3715,27000.0
2009-03-16 12:00:00,27.39,27.39,27.32,27.35,36600.0,17.3652,17.3652,17.3208,17.3398,36600.0
2009-03-16 12:05:00,27.34,27.44,27.34,27.43,53400.0,17.3335,17.3969,17.3335,17.3906,53400.0
2009-03-16 12:10:00,27.43,27.51,27.42,27.5,80400.0,17.3906,17.4413,17.3842,17.4349,80400.0
2009-03-16 12:15:00,27.5,27.51,27.47,27.51,58200.0,17.4349,17.4413,17.4159,17.4413,58200.0
2009-03-16 12:20:00,27.51,27.57,27.49,27.55,74500.0,17.4413,17.4793,17.4286,17.4666,74500.0
2009-03-16 12:25:00,27.56,27.63,27.53,27.61,92600.0,17.473,17.5174,17.454,17.5047,92600.0
2009-03-16 12:30:00,27.61,27.67,27.6,27.65,71300.0,17.5047,17.5427,17.4983,17.53,71300.0
2009-03-16 12:35:00,27.66,27.72,27.64,27.67,54200.0,17.5364,17.5744,17.5237,17.5427,54200.0
2009-03-16 12:40:00,27.68,27.68,27.63,27.63,29800.0,17.5491,17.5491,17.5174,17.5174,29800.0
2009-03-16 12:45:00,27.64,27.67,27.63,27.67,32500.0,17.5237,17.5427,17.5174,17.5427,32500.0
2009-03-16 12:50:00,27.67,27.74,27.65,27.74,35400.0,17.5427,17.5871,17.53,17.5871,35400.0
2009-03-16 12:55:00,27.74,27.8,27.71,27.77,49100.0,17.5871,17.6251,17.5681,17.6061,49100.0
2009-03-16 13:00:00,27.76,27.78,27.7,27.7,43000.0,17.5998,17.6125,17.5617,17.5617,43000.0
2009-03-16 13:05:00,27.7,27.71,27.64,27.67,37800.0,17.5617,17.5681,17.5237,17.5427,37800.0
2009-03-16 13:10:00,27.67,27.73,27.67,27.69,33700.0,17.5427,17.5808,17.5427,17.5554,33700.0
2009-03-16 13:15:00,27.68,27.79,27.67,27.79,29400.0,17.5491,17.6188,17.5427,17.6188,29400.0
2009-03-16 13:20:00,27.78,27.79,27.69,27.73,51500.0,17.6125,17.6188,17.5554,17.5808,51500.0
2009-03-16 13:25:00,27.73,27.73,27.68,27.69,74500.0,17.5808,17.5808,17.5491,17.5554,74500.0
2009-03-16 13:30:00,27.69,27.73,27.68,27.71,78400.0,17.5554,17.5808,17.5491,17.5681,78400.0
2009-03-16 13:35:00,27.72,27.75,27.71,27.75,52800.0,17.5744,17.5934,17.5681,17.5934,52800.0
2009-03-16 13:40:00,27.75,27.75,27.7,27.71,104500.0,17.5934,17.5934,17.5617,17.5681,104500.0
2009-03-16 13:45:00,27.71,27.74,27.7,27.73,44100.0,17.5681,17.5871,17.5617,17.5808,44100.0
2009-03-16 13:50:00,27.72,27.73,27.64,27.64,48100.0,17.5744,17.5808,17.5237,17.5237,48100.0
2009-03-16 13:55:00,27.64,27.64,27.56,27.59,91400.0,17.5237,17.5237,17.473,17.492,91400.0
2009-03-16 14:00:00,27.6,27.6,27.47,27.51,151000.0,17.4983,17.4983,17.4159,17.4413,151000.0
2009-03-16 14:05:00,27.51,27.52,27.42,27.43,145400.0,17.4413,17.4476,17.3842,17.3906,145400.0
2009-03-16 14:10:00,27.43,27.48,27.33,27.35,143300.0,17.3906,17.4223,17.3272,17.3398,143300.0
2009-03-16 14:15:00,27.35,27.39,27.33,27.37,199000.0,17.3398,17.3652,17.3272,17.3525,199000.0
2009-03-16 14:20:00,27.38,27.45,27.37,27.39,150400.0,17.3589,17.4032,17.3525,17.3652,150400.0
2009-03-16 14:25:00,27.39,27.45,27.39,27.41,89000.0,17.3652,17.4032,17.3652,17.3779,89000.0
2009-03-16 14:30:00,27.42,27.44,27.38,27.4,94500.0,17.3842,17.3969,17.3589,17.3715,94500.0
2009-03-16 14:35:00,27.4,27.43,27.36,27.4,126900.0,17.3715,17.3906,17.3462,17.3715,126900.0
2009-03-16 14:40:00,27.39,27.41,27.33,27.34,159900.0,17.3652,17.3779,17.3272,17.3335,159900.0
2009-03-16 14:45:00,27.34,27.57,27.29,27.4,367700.0,17.3335,17.4793,17.3018,17.3715,367700.0
2009-03-16 14:50:00,27.4,27.42,27.35,27.38,102700.0,17.3715,17.3842,17.3398,17.3589,102700.0
2009-03-16 14:55:00,27.38,27.4,27.25,27.27,75500.0,17.3589,17.3715,17.2764,17.2891,75500.0
2009-03-16 15:00:00,27.27,27.29,27.21,27.24,128600.0,17.2891,17.3018,17.2511,17.2701,128600.0
2009-03-16 15:05:00,27.23,27.26,27.17,27.2,125100.0,17.2638,17.2828,17.2257,17.2447,125100.0
2009-03-16 15:10:00,27.19,27.2,27.11,27.11,119800.0,17.2384,17.2447,17.1877,17.1877,119800.0
2009-03-16 15:15:00,27.11,27.14,27.0,27.01,174800.0,17.1877,17.2067,17.1179,17.1243,174800.0
2009-03-16 15:20:00,27.01,27.02,26.95,26.98,138800.0,17.1243,17.1306,17.0862,17.1053,138800.0
2009-03-16 15:25:00,26.97,27.03,26.95,27.02,115000.0,17.0989,17.137,17.0862,17.1306,115000.0
2009-03-16 15:30:00,27.02,27.09,27.01,27.04,213100.0,17.1306,17.175,17.1243,17.1433,213100.0
2009-03-16 15:35:00,27.03,27.03,26.92,26.93,157000.0,17.137,17.137,17.0672,17.0736,157000.0
2009-03-16 15:40:00,26.93,26.95,26.79,26.82,238900.0,17.0736,17.0862,16.9848,17.0038,238900.0
2009-03-16 15:45:00,26.83,26.89,26.81,26.87,192400.0,17.0102,17.0482,16.9975,17.0355,192400.0
2009-03-16 15:50:00,26.87,26.91,26.85,26.88,222800.0,17.0355,17.0609,17.0228,17.0419,222800.0
2009-03-16 15:55:00,26.88,26.91,26.82,26.85,277900.0,17.0419,17.0609,17.0038,17.0228,277900.0
2009-03-17 09:30:00,26.93,26.93,26.75,26.83,63200.0,17.0736,17.0736,16.9594,17.0102,63200.0
2009-03-17 09:35:00,26.85,26.85,26.43,26.47,97800.0,17.0228,17.0228,16.7566,16.7819,97800.0
2009-03-17 09:40:00,26.48,26.61,26.27,26.3,82900.0,16.7883,16.8707,16.6551,16.6741,82900.0
2009-03-17 09:45:00,26.29,26.4,26.16,26.38,105400.0,16.6678,16.7375,16.5854,16.7249,105400.0
2009-03-17 09:50:00,26.39,26.52,26.34,26.44,125300.0,16.7312,16.8136,16.6995,16.7629,125300.0
2009-03-17 09:55:00,26.45,26.54,26.43,26.48,70400.0,16.7692,16.8263,16.7566,16.7883,70400.0
2009-03-17 10:00:00,26.47,26.54,26.45,26.53,94400.0,16.7819,16.8263,16.7692,16.82,94400.0
2009-03-17 10:05:00,26.53,26.53,26.33,26.43,97800.0,16.82,16.82,16.6932,16.7566,97800.0
2009-03-17 10:10:00,26.42,26.47,26.17,26.2,104600.0,16.7502,16.7819,16.5917,16.6107,104600.0
2009-03-17 10:15:00,26.2,26.22,26.07,26.09,129400.0,16.6107,16.6234,16.5283,16.541,129400.0
2009-03-17 10:20:00,26.09,26.36,26.06,26.33,121000.0,16.541,16.7122,16.522,16.6932,121000.0
2009-03-17 10:25:00,26.34,26.34,26.03,26.17,112300.0,16.6995,16.6995,16.503,16.5917,112300.0
2009-03-17 10:30:00,26.18,26.23,26.07,26.2,172400.0,16.5981,16.6298,16.5283,16.6107,172400.0
2009-03-17 10:35:00,26.21,26.26,26.14,26.18,66800.0,16.6171,16.6488,16.5727,16.5981,66800.0
2009-03-17 10:40:00,26.18,26.42,26.14,26.4,99300.0,16.5981,16.7502,16.5727,16.7375,99300.0
2009-03-17 10:45:00,26.41,26.61,26.38,26.52,121100.0,16.7439,16.8707,16.7249,16.8136,121100.0
2009-03-17 10:50:00,26.52,26.52,26.42,26.43,104200.0,16.8136,16.8136,16.7502,16.7566,104200.0
2009-03-17 10:55:00,26.43,26.43,26.28,26.29,106500.0,16.7566,16.7566,16.6615,16.6678,106500.0
2009-03-17 11:00:00,26.28,26.35,26.27,26.28,80200.0,16.6615,16.7058,16.6551,16.6615,80200.0
2009-03-17 11:05:00,26.28,26.28,26.2,26.25,73800.0,16.6615,16.6615,16.6107,16.6424,73800.0
2009-03-17 11:10:00,26.25,26.27,26.2,26.22,67700.0,16.6424,16.6551,16.6107,16.6234,67700.0
2009-03-17 11:15:00,26.22,26.22,26.1,26.11,69600.0,16.6234,16.6234,16.5473,16.5537,69600.0
2009-03-17 11:20:00,26.1,26.11,26.03,26.04,69700.0,16.5473,16.5537,16.503,16.5093,69700.0
2009-03-17 11:25:00,26.04,26.04,26.0,26.01,73600.0,16.5093,16.5093,16.4839,16.4903,73600.0
2009-03-17 11:30:00,26.0,26.05,26.0,26.05,97300.0,16.4839,16.5156,16.4839,16.5156,97300.0
2009-03-17 11:35:00,26.06,26.09,26.02,26.07,87600.0,16.522,16.541,16.4966,16.5283,87600.0
2009-03-17 11:40:00,26.07,26.28,26.01,26.25,148700.0,16.5283,16.6615,16.4903,16.6424,148700.0
2009-03-17 11:45:00,26.25,26.3,26.22,26.23,92200.0,16.6424,16.6741,16.6234,16.6298,92200.0
2009-03-17 11:50:00,26.23,26.27,26.21,26.27,62600.0,16.6298,16.6551,16.6171,16.6551,62600.0
2009-03-17 11:55:00,26.27,26.28,26.23,26.26,63100.0,16.6551,16.6615,16.6298,16.6488,63100.0
2009-03-17 12:00:00,26.26,26.29,26.26,26.28,49400.0,16.6488,16.6678,16.6488,16.6615,49400.0
2009-03-17 12:05:00,26.27,26.32,26.26,26.28,67300.0,16.6551,16.6868,16.6488,16.6615,67300.0
2009-03-17 12:10:00,26.27,26.27,26.14,26.17,78700.0,16.6551,16.6551,16.5727,16.5917,78700.0
2009-03-17 12:15:00,26.18,26.22,26.16,26.2,53500.0,16.5981,16.6234,16.5854,16.6107,53500.0
2009-03-17 12:20:00,26.2,26.4,26.17,26.35,88200.0,16.6107,16.7375,16.5917,16.7058,88200.0
2009-03-17 12:25:00,26.35,26.47,26.34,26.43,115600.0,16.7058,16.7819,16.6995,16.7566,115600.0
2009-03-17 12:30:00,26.43,26.53,26.42,26.45,100400.0,16.7566,16.82,16.7502,16.7692,100400.0
2009-03-17 12:35:00,26.44,26.63,26.39,26.6,103800.0,16.7629,16.8834,16.7312,16.8643,103800.0
2009-03-17 12:40:00,26.61,26.72,26.6,26.7,66100.0,16.8707,16.9404,16.8643,16.9277,66100.0
2009-03-17 12:45:00,26.7,26.74,26.6,26.64,73400.0,16.9277,16.9531,16.8643,16.8897,73400.0
2009-03-17 12:50:00,26.64,26.66,26.6,26.62,54500.0,16.8897,16.9024,16.8643,16.877,54500.0
2009-03-17 12:55:00,26.62,26.66,26.61,26.65,49400.0,16.877,16.9024,16.8707,16.896,49400.0
2009-03-17 13:00:00,26.64,26.7,26.64,26.68,74000.0,16.8897,16.9277,16.8897,16.9151,74000.0
2009-03-17 13:05:00,26.67,26.71,26.64,26.7,126300.0,16.9087,16.9341,16.8897,16.9277,126300.0
2009-03-17 13:10:00,26.7,26.72,26.67,26.72,79800.0,16.9277,16.9404,16.9087,16.9404,79800.0
2009-03-17 13:15:00,26.72,26.86,26.7,26.83,179900.0,16.9404,17.0292,16.9277,17.0102,179900.0
2009-03-17 13:20:00,26.83,26.87,26.78,26.87,73500.0,17.0102,17.0355,16.9785,17.0355,73500.0
2009-03-17 13:25:00,26.86,26.88,26.79,26.8,77000.0,17.0292,17.0419,16.9848,16.9911,77000.0
2009-03-17 13:30:00,26.8,26.9,26.8,26.9,66100.0,16.9911,17.0545,16.9911,17.0545,66100.0
2009-03-17 13:35:00,26.9,26.9,26.83,26.83,35100.0,17.0545,17.0545,17.0102,17.0102,35100.0
2009-03-17 13:40:00,26.84,26.84,26.72,26.72,65100.0,17.0165,17.0165,16.9404,16.9404,65100.0
2009-03-17 13:45:00,26.72,26.73,26.66,26.66,95800.0,16.9404,16.9468,16.9024,16.9024,95800.0
2009-03-17 13:50:00,26.65,26.65,26.57,26.61,161900.0,16.896,16.896,16.8453,16.8707,161900.0
2009-03-17 13:55:00,26.61,26.61,26.5,26.54,104900.0,16.8707,16.8707,16.8009,16.8263,104900.0
2009-03-17 14:00:00,26.54,26.82,26.43,26.44,141400.0,16.8263,17.0038,16.7566,16.7629,141400.0
2009-03-17 14:05:00,26.44,26.53,26.43,26.48,96200.0,16.7629,16.82,16.7566,16.7883,96200.0
2009-03-17 14:10:00,26.48,26.57,26.44,26.48,124400.0,16.7883,16.8453,16.7629,16.7883,124400.0
2009-03-17 14:15:00,26.48,26.49,26.43,26.44,100100.0,16.7883,16.7946,16.7566,16.7629,100100.0
2009-03-17 14:20:00,26.44,26.53,26.4,26.51,122700.0,16.7629,16.82,16.7375,16.8073,122700.0
2009-03-17 14:25:00,26.52,26.52,26.39,26.41,81600.0,16.8136,16.8136,16.7312,16.7439,81600.0
2009-03-17 14:30:00,26.41,26.42,26.4,26.4,51500.0,16.7439,16.7502,16.7375,16.7375,51500.0
2009-03-17 14:35:00,26.41,26.53,26.38,26.53,77400.0,16.7439,16.82,16.7249,16.82,77400.0
2009-03-17 14:40:00,26.53,26.67,26.53,26.66,105000.0,16.82,16.9087,16.82,16.9024,105000.0
2009-03-17 14:45:00,26.66,26.68,26.62,26.67,86400.0,16.9024,16.9151,16.877,16.9087,86400.0
2009-03-17 14:50:00,26.67,26.74,26.63,26.73,98300.0,16.9087,16.9531,16.8834,16.9468,98300.0
2009-03-17 14:55:00,26.72,26.72,26.56,26.58,78900.0,16.9404,16.9404,16.839,16.8517,78900.0
2009-03-17 15:00:00,26.58,26.61,26.55,26.6,69100.0,16.8517,16.8707,16.8326,16.8643,69100.0
2009-03-17 15:05:00,26.59,26.89,26.57,26.88,188600.0,16.858,17.0482,16.8453,17.0419,188600.0
2009-03-17 15:10:00,26.88,26.9,26.77,26.81,92600.0,17.0419,17.0545,16.9721,16.9975,92600.0
2009-03-17 15:15:00,26.81,26.82,26.73,26.75,73400.0,16.9975,17.0038,16.9468,16.9594,73400.0
2009-03-17 15:20:00,26.75,26.84,26.73,26.73,153000.0,16.9594,17.0165,16.9468,16.9468,153000.0
2009-03-17 15:25:00,26.73,26.74,26.66,26.72,124300.0,16.9468,16.9531,16.9024,16.9404,124300.0
2009-03-17 15:30:00,26.72,26.77,26.66,26.75,185200.0,16.9404,16.9721,16.9024,16.9594,185200.0
2009-03-17 15:35:00,26.75,26.88,26.73,26.88,191800.0,16.9594,17.0419,16.9468,17.0419,191800.0
2009-03-17 15:40:00,26.88,27.0,26.6,26.94,253300.0,17.0419,17.1179,16.8643,17.0799,253300.0
2009-03-17 15:45:00,26.95,26.97,26.86,26.96,155400.0,17.0862,17.0989,17.0292,17.0926,155400.0
2009-03-17 15:50:00,26.96,26.97,26.85,26.85,240000.0,17.0926,17.0989,17.0228,17.0228,240000.0
2009-03-17 15:55:00,26.85,27.0,26.84,27.0,249100.0,17.0228,17.1179,17.0165,17.1179,249100.0
2009-03-18 09:30:00,26.89,27.0,26.75,26.97,71800.0,17.0482,17.1179,16.9594,17.0989,71800.0
2009-03-18 09:35:00,26.95,26.96,26.61,26.67,59300.0,17.0862,17.0926,16.8707,16.9087,59300.0
2009-03-18 09:40:00,26.64,26.66,26.44,26.56,67200.0,16.8897,16.9024,16.7629,16.839,67200.0
2009-03-18 09:45:00,26.6,26.63,26.41,26.41,32600.0,16.8643,16.8834,16.7439,16.7439,32600.0
2009-03-18 09:50:00,26.42,26.58,26.41,26.42,81900.0,16.7502,16.8517,16.7439,16.7502,81900.0
2009-03-18 09:55:00,26.41,26.5,26.37,26.43,71200.0,16.7439,16.8009,16.7185,16.7566,71200.0
2009-03-18 10:00:00,26.43,26.54,26.42,26.53,40900.0,16.7566,16.8263,16.7502,16.82,40900.0
2009-03-18 10:05:00,26.53,26.54,26.36,26.38,52000.0,16.82,16.8263,16.7122,16.7249,52000.0
2009-03-18 10:10:00,26.37,26.47,26.36,26.45,29600.0,16.7185,16.7819,16.7122,16.7692,29600.0
2009-03-18 10:15:00,26.45,26.49,26.41,26.46,36800.0,16.7692,16.7946,16.7439,16.7756,36800.0
2009-03-18 10:20:00,26.46,26.47,26.4,26.43,31300.0,16.7756,16.7819,16.7375,16.7566,31300.0
2009-03-18 10:25:00,26.42,26.54,26.4,26.45,52500.0,16.7502,16.8263,16.7375,16.7692,52500.0
2009-03-18 10:30:00,26.46,26.49,26.43,26.44,33900.0,16.7756,16.7946,16.7566,16.7629,33900.0
2009-03-18 10:35:00,26.44,26.54,26.39,26.52,43400.0,16.7629,16.8263,16.7312,16.8136,43400.0
2009-03-18 10:40:00,26.52,26.56,26.49,26.5,78200.0,16.8136,16.839,16.7946,16.8009,78200.0
2009-03-18 10:45:00,26.5,26.54,26.46,26.48,96800.0,16.8009,16.8263,16.7756,16.7883,96800.0
2009-03-18 10:50:00,26.47,26.54,26.45,26.52,52000.0,16.7819,16.8263,16.7692,16.8136,52000.0
2009-03-18 10:55:00,26.52,26.69,26.51,26.65,67000.0,16.8136,16.9214,16.8073,16.896,67000.0
2009-03-18 11:00:00,26.66,26.69,26.61,26.63,37100.0,16.9024,16.9214,16.8707,16.8834,37100.0
2009-03-18 11:05:00,26.63,26.75,26.63,26.74,74400.0,16.8834,16.9594,16.8834,16.9531,74400.0
2009-03-18 11:10:00,26.73,26.81,26.71,26.76,48300.0,16.9468,16.9975,16.9341,16.9658,48300.0
2009-03-18 11:15:00,26.76,26.79,26.69,26.7,29600.0,16.9658,16.9848,16.9214,16.9277,29600.0
2009-03-18 11:20:00,26.7,26.75,26.61,26.61,33500.0,16.9277,16.9594,16.8707,16.8707,33500.0
2009-03-18 11:25:00,26.6,26.64,26.51,26.54,66500.0,16.8643,16.8897,16.8073,16.8263,66500.0
2009-03-18 11:30:00,26.53,26.55,26.5,26.51,50400.0,16.82,16.8326,16.8009,16.8073,50400.0
2009-03-18 11:35:00,26.5,26.55,26.47,26.51,51700.0,16.8009,16.8326,16.7819,16.8073,51700.0
2009-03-18 11:40:00,26.52,26.6,26.48,26.6,57100.0,16.8136,16.8643,16.7883,16.8643,57100.0
2009-03-18 11:45:00,26.6,26.64,26.52,26.52,62600.0,16.8643,16.8897,16.8136,16.8136,62600.0
2009-03-18 11:50:00,26.54,26.73,26.54,26.71,66900.0,16.8263,16.9468,16.8263,16.9341,66900.0
2009-03-18 11:55:00,26.71,26.75,26.69,26.73,29600.0,16.9341,16.9594,16.9214,16.9468,29600.0
2009-03-18 12:00:00,26.73,26.89,26.73,26.87,51600.0,16.9468,17.0482,16.9468,17.0355,51600.0
2009-03-18 12:05:00,26.87,26.9,26.83,26.84,33000.0,17.0355,17.0545,17.0102,17.0165,33000.0
2009-03-18 12:10:00,26.84,26.85,26.78,26.83,37600.0,17.0165,17.0228,16.9785,17.0102,37600.0
2009-03-18 12:15:00,26.82,26.95,26.82,26.92,51600.0,17.0038,17.0862,17.0038,17.0672,51600.0
2009-03-18 12:20:00,26.92,27.0,26.92,26.97,42700.0,17.0672,17.1179,17.0672,17.0989,42700.0
2009-03-18 12:25:00,26.99,27.0,26.96,26.99,17100.0,17.1116,17.1179,17.0926,17.1116,17100.0
2009-03-18 12:30:00,26.98,26.99,26.89,26.93,28000.0,17.1053,17.1116,17.0482,17.0736,28000.0
2009-03-18 12:35:00,26.93,26.96,26.85,26.87,31100.0,17.0736,17.0926,17.0228,17.0355,31100.0
2009-03-18 12:40:00,26.87,27.0,26.86,26.99,27700.0,17.0355,17.1179,17.0292,17.1116,27700.0
2009-03-18 12:45:00,26.99,27.0,26.92,26.92,84900.0,17.1116,17.1179,17.0672,17.0672,84900.0
2009-03-18 12:50:00,26.92,26.95,26.88,26.94,49000.0,17.0672,17.0862,17.0419,17.0799,49000.0
2009-03-18 12:55:00,26.94,27.04,26.9,27.02,161500.0,17.0799,17.1433,17.0545,17.1306,161500.0
2009-03-18 13:00:00,27.03,27.13,27.0,27.13,54200.0,17.137,17.2004,17.1179,17.2004,54200.0
2009-03-18 13:05:00,27.06,27.07,27.03,27.04,24700.0,17.156,17.1623,17.137,17.1433,24700.0
2009-03-18 13:10:00,27.04,27.08,27.0,27.07,31700.0,17.1433,17.1687,17.1179,17.1623,31700.0
2009-03-18 13:15:00,27.08,27.1,26.99,27.0,41800.0,17.1687,17.1813,17.1116,17.1179,41800.0
2009-03-18 13:20:00,27.0,27.11,27.0,27.09,22500.0,17.1179,17.1877,17.1179,17.175,22500.0
2009-03-18 13:25:00,27.08,27.13,27.07,27.1,25400.0,17.1687,17.2004,17.1623,17.1813,25400.0
2009-03-18 13:30:00,27.09,27.16,27.09,27.15,78100.0,17.175,17.2194,17.175,17.213,78100.0
2009-03-18 13:35:00,27.15,27.16,27.09,27.09,30000.0,17.213,17.2194,17.175,17.175,30000.0
2009-03-18 13:40:00,27.09,27.25,27.09,27.25,48700.0,17.175,17.2764,17.175,17.2764,48700.0
2009-03-18 13:45:00,27.25,27.28,27.17,27.21,49200.0,17.2764,17.2955,17.2257,17.2511,49200.0
2009-03-18 13:50:00,27.2,27.25,27.18,27.18,46600.0,17.2447,17.2764,17.2321,17.2321,46600.0
2009-03-18 13:55:00,27.18,27.23,27.12,27.17,47100.0,17.2321,17.2638,17.194,17.2257,47100.0
2009-03-18 14:00:00,27.17,27.2,27.08,27.19,72400.0,17.2257,17.2447,17.1687,17.2384,72400.0
2009-03-18 14:05:00,27.19,27.24,27.16,27.19,50100.0,17.2384,17.2701,17.2194,17.2384,50100.0
2009-03-18 14:10:00,27.19,27.26,27.15,27.22,39300.0,17.2384,17.2828,17.213,17.2574,39300.0
2009-03-18 14:15:00,27.22,27.72,27.19,27.53,136700.0,17.2574,17.5744,17.2384,17.454,136700.0
2009-03-18 14:20:00,27.53,28.01,27.52,27.97,180800.0,17.454,17.7583,17.4476,17.7329,180800.0
2009-03-18 14:25:00,27.97,28.01,27.7,27.74,140100.0,17.7329,17.7583,17.5617,17.5871,140100.0
2009-03-18 14:30:00,27.75,27.87,27.64,27.65,125400.0,17.5934,17.6695,17.5237,17.53,125400.0
2009-03-18 14:35:00,27.65,27.79,27.62,27.68,125700.0,17.53,17.6188,17.511,17.5491,125700.0
2009-03-18 14:40:00,27.68,28.0,27.63,27.95,132500.0,17.5491,17.7519,17.5174,17.7202,132500.0
2009-03-18 14:45:00,27.96,28.06,27.76,28.04,103900.0,17.7266,17.79,17.5998,17.7773,103900.0
2009-03-18 14:50:00,28.04,28.18,27.89,28.09,158600.0,17.7773,17.8661,17.6822,17.809,158600.0
2009-03-18 14:55:00,28.09,28.21,28.04,28.1,64600.0,17.809,17.8851,17.7773,17.8153,64600.0
2009-03-18 15:00:00,28.09,28.11,27.89,27.94,74100.0,17.809,17.8217,17.6822,17.7139,74100.0
2009-03-18 15:05:00,27.94,28.06,27.86,28.06,94500.0,17.7139,17.79,17.6632,17.79,94500.0
2009-03-18 15:10:00,28.05,28.11,27.91,27.96,63200.0,17.7836,17.8217,17.6949,17.7266,63200.0
2009-03-18 15:15:00,27.97,28.09,27.78,27.8,79600.0,17.7329,17.809,17.6125,17.6251,79600.0
2009-03-18 15:20:00,27.79,27.79,27.45,27.58,162100.0,17.6188,17.6188,17.4032,17.4857,162100.0
2009-03-18 15:25:00,27.56,27.7,27.54,27.63,146000.0,17.473,17.5617,17.4603,17.5174,146000.0
2009-03-18 15:30:00,27.64,27.7,27.44,27.54,166700.0,17.5237,17.5617,17.3969,17.4603,166700.0
2009-03-18 15:35:00,27.53,27.66,27.34,27.47,155600.0,17.454,17.5364,17.3335,17.4159,155600.0
2009-03-18 15:40:00,27.47,27.68,27.47,27.66,170900.0,17.4159,17.5491,17.4159,17.5364,170900.0
2009-03-18 15:45:00,27.66,27.71,27.51,27.66,139700.0,17.5364,17.5681,17.4413,17.5364,139700.0
2009-03-18 15:50:00,27.67,27.76,27.66,27.76,149800.0,17.5427,17.5998,17.5364,17.5998,149800.0
2009-03-18 15:55:00,27.76,27.78,27.67,27.74,201700.0,17.5998,17.6125,17.5427,17.5871,201700.0
2009-03-19 09:30:00,27.98,28.21,27.74,27.8,154500.0,17.7393,17.8851,17.5871,17.6251,154500.0
2009-03-19 09:35:00,27.77,27.81,27.49,27.68,52400.0,17.6061,17.6315,17.4286,17.5491,52400.0
2009-03-19 09:40:00,27.66,27.82,27.65,27.82,56300.0,17.5364,17.6378,17.53,17.6378,56300.0
2009-03-19 09:45:00,27.82,28.0,27.81,28.0,66500.0,17.6378,17.7519,17.6315,17.7519,66500.0
2009-03-19 09:50:00,28.0,28.04,27.91,27.94,149500.0,17.7519,17.7773,17.6949,17.7139,149500.0
2009-03-19 09:55:00,27.93,27.93,27.77,27.78,76200.0,17.7076,17.7076,17.6061,17.6125,76200.0
2009-03-19 10:00:00,27.78,27.85,27.7,27.82,153800.0,17.6125,17.6568,17.5617,17.6378,153800.0
2009-03-19 10:05:00,27.82,27.83,27.76,27.8,127600.0,17.6378,17.6442,17.5998,17.6251,127600.0
2009-03-19 10:10:00,27.8,27.89,27.75,27.85,142000.0,17.6251,17.6822,17.5934,17.6568,142000.0
2009-03-19 10:15:00,27.86,27.96,27.83,27.85,123300.0,17.6632,17.7266,17.6442,17.6568,123300.0
2009-03-19 10:20:00,27.86,27.93,27.84,27.88,87100.0,17.6632,17.7076,17.6505,17.6759,87100.0
2009-03-19 10:25:00,27.88,27.9,27.77,27.79,80000.0,17.6759,17.6885,17.6061,17.6188,80000.0
2009-03-19 10:30:00,27.8,27.89,27.74,27.89,58100.0,17.6251,17.6822,17.5871,17.6822,58100.0
2009-03-19 10:35:00,27.88,27.94,27.78,27.83,92000.0,17.6759,17.7139,17.6125,17.6442,92000.0
2009-03-19 10:40:00,27.83,27.96,27.83,27.87,88800.0,17.6442,17.7266,17.6442,17.6695,88800.0
2009-03-19 10:45:00,27.87,27.9,27.74,27.79,87600.0,17.6695,17.6885,17.5871,17.6188,87600.0
2009-03-19 10:50:00,27.81,27.82,27.68,27.68,82800.0,17.6315,17.6378,17.5491,17.5491,82800.0
2009-03-19 10:55:00,27.7,27.79,27.68,27.79,37400.0,17.5617,17.6188,17.5491,17.6188,37400.0
2009-03-19 11:00:00,27.79,27.92,27.76,27.76,72100.0,17.6188,17.7012,17.5998,17.5998,72100.0
2009-03-19 11:05:00,27.76,27.83,27.73,27.73,40900.0,17.5998,17.6442,17.5808,17.5808,40900.0
2009-03-19 11:10:00,27.74,27.75,27.65,27.71,111000.0,17.5871,17.5934,17.53,17.5681,111000.0
2009-03-19 11:15:00,27.69,27.73,27.66,27.69,119400.0,17.5554,17.5808,17.5364,17.5554,119400.0
2009-03-19 11:20:00,27.69,27.8,27.68,27.78,72400.0,17.5554,17.6251,17.5491,17.6125,72400.0
2009-03-19 11:25:00,27.78,27.81,27.66,27.67,81300.0,17.6125,17.6315,17.5364,17.5427,81300.0
2009-03-19 11:30:00,27.66,27.7,27.65,27.65,99000.0,17.5364,17.5617,17.53,17.53,99000.0
2009-03-19 11:35:00,27.65,27.68,27.6,27.68,141100.0,17.53,17.5491,17.4983,17.5491,141100.0
2009-03-19 11:40:00,27.67,27.71,27.63,27.65,38200.0,17.5427,17.5681,17.5174,17.53,38200.0
2009-03-19 11:45:00,27.65,27.67,27.59,27.65,44700.0,17.53,17.5427,17.492,17.53,44700.0
2009-03-19 11:50:00,27.64,27.64,27.54,27.61,47300.0,17.5237,17.5237,17.4603,17.5047,47300.0
2009-03-19 11:55:00,27.62,27.83,27.6,27.78,105300.0,17.511,17.6442,17.4983,17.6125,105300.0
2009-03-19 12:00:00,27.78,27.86,27.77,27.83,59700.0,17.6125,17.6632,17.6061,17.6442,59700.0
2009-03-19 12:05:00,27.83,27.84,27.71,27.73,111700.0,17.6442,17.6505,17.5681,17.5808,111700.0
2009-03-19 12:10:00,27.73,27.75,27.7,27.72,41000.0,17.5808,17.5934,17.5617,17.5744,41000.0
2009-03-19 12:15:00,27.72,27.72,27.61,27.61,36200.0,17.5744,17.5744,17.5047,17.5047,36200.0
2009-03-19 12:20:00,27.61,27.76,27.57,27.75,37400.0,17.5047,17.5998,17.4793,17.5934,37400.0
2009-03-19 12:25:00,27.74,27.75,27.64,27.71,34400.0,17.5871,17.5934,17.5237,17.5681,34400.0
2009-03-19 12:30:00,27.7,27.76,27.69,27.74,40700.0,17.5617,17.5998,17.5554,17.5871,40700.0
2009-03-19 12:35:00,27.75,27.8,27.67,27.75,89600.0,17.5934,17.6251,17.5427,17.5934,89600.0
2009-03-19 12:40:00,27.73,27.78,27.72,27.76,39900.0,17.5808,17.6125,17.5744,17.5998,39900.0
2009-03-19 12:45:00,27.75,27.81,27.73,27.75,46800.0,17.5934,17.6315,17.5808,17.5934,46800.0
2009-03-19 12:50:00,27.74,27.74,27.67,27.7,36400.0,17.5871,17.5871,17.5427,17.5617,36400.0
2009-03-19 12:55:00,27.69,27.78,27.69,27.73,77700.0,17.5554,17.6125,17.5554,17.5808,77700.0
2009-03-19 13:00:00,27.73,27.75,27.61,27.68,49500.0,17.5808,17.5934,17.5047,17.5491,49500.0
2009-03-19 13:05:00,27.68,27.73,27.65,27.67,72600.0,17.5491,17.5808,17.53,17.5427,72600.0
2009-03-19 13:10:00,27.66,27.75,27.64,27.71,71800.0,17.5364,17.5934,17.5237,17.5681,71800.0
2009-03-19 13:15:00,27.71,27.74,27.65,27.74,60600.0,17.5681,17.5871,17.53,17.5871,60600.0
2009-03-19 13:20:00,27.74,27.75,27.7,27.72,60300.0,17.5871,17.5934,17.5617,17.5744,60300.0
2009-03-19 13:25:00,27.73,27.75,27.73,27.75,40100.0,17.5808,17.5934,17.5808,17.5934,40100.0
2009-03-19 13:30:00,27.75,27.75,27.65,27.67,59700.0,17.5934,17.5934,17.53,17.5427,59700.0
2009-03-19 13:35:00,27.68,27.7,27.57,27.68,45600.0,17.5491,17.5617,17.4793,17.5491,45600.0
2009-03-19 13:40:00,27.67,27.73,27.66,27.67,25600.0,17.5427,17.5808,17.5364,17.5427,25600.0
2009-03-19 13:45:00,27.66,27.81,27.66,27.73,84900.0,17.5364,17.6315,17.5364,17.5808,84900.0
2009-03-19 13:50:00,27.73,27.79,27.7,27.72,55000.0,17.5808,17.6188,17.5617,17.5744,55000.0
2009-03-19 13:55:00,27.72,27.76,27.66,27.7,64300.0,17.5744,17.5998,17.5364,17.5617,64300.0
2009-03-19 14:00:00,27.7,27.82,27.7,27.79,43700.0,17.5617,17.6378,17.5617,17.6188,43700.0
2009-03-19 14:05:00,27.79,27.81,27.74,27.8,63400.0,17.6188,17.6315,17.5871,17.6251,63400.0
2009-03-19 14:10:00,27.79,27.85,27.76,27.81,55800.0,17.6188,17.6568,17.5998,17.6315,55800.0
2009-03-19 14:15:00,27.8,27.8,27.7,27.76,56600.0,17.6251,17.6251,17.5617,17.5998,56600.0
2009-03-19 14:20:00,27.76,27.76,27.64,27.7,77600.0,17.5998,17.5998,17.5237,17.5617,77600.0
2009-03-19 14:25:00,27.7,27.73,27.67,27.7,76200.0,17.5617,17.5808,17.5427,17.5617,76200.0
2009-03-19 14:30:00,27.69,27.7,27.62,27.68,56800.0,17.5554,17.5617,17.511,17.5491,56800.0
2009-03-19 14:35:00,27.68,27.7,27.54,27.6,82100.0,17.5491,17.5617,17.4603,17.4983,82100.0
2009-03-19 14:40:00,27.61,27.66,27.5,27.57,57200.0,17.5047,17.5364,17.4349,17.4793,57200.0
2009-03-19 14:45:00,27.57,27.6,27.51,27.53,64700.0,17.4793,17.4983,17.4413,17.454,64700.0
2009-03-19 14:50:00,27.52,27.57,27.44,27.48,87900.0,17.4476,17.4793,17.3969,17.4223,87900.0
2009-03-19 14:55:00,27.48,27.52,27.44,27.47,84900.0,17.4223,17.4476,17.3969,17.4159,84900.0
2009-03-19 15:00:00,27.46,27.64,27.45,27.59,97000.0,17.4096,17.5237,17.4032,17.492,97000.0
2009-03-19 15:05:00,27.59,27.63,27.54,27.6,93900.0,17.492,17.5174,17.4603,17.4983,93900.0
2009-03-19 15:10:00,27.6,27.64,27.55,27.63,61000.0,17.4983,17.5237,17.4666,17.5174,61000.0
2009-03-19 15:15:00,27.63,27.7,27.62,27.67,49000.0,17.5174,17.5617,17.511,17.5427,49000.0
2009-03-19 15:20:00,27.66,27.7,27.61,27.62,58000.0,17.5364,17.5617,17.5047,17.511,58000.0
2009-03-19 15:25:00,27.61,27.66,27.57,27.65,75200.0,17.5047,17.5364,17.4793,17.53,75200.0
2009-03-19 15:30:00,27.65,27.72,27.61,27.64,84300.0,17.53,17.5744,17.5047,17.5237,84300.0
2009-03-19 15:35:00,27.64,27.69,27.62,27.65,181000.0,17.5237,17.5554,17.511,17.53,181000.0
2009-03-19 15:40:00,27.65,27.7,27.57,27.68,148300.0,17.53,17.5617,17.4793,17.5491,148300.0
2009-03-19 15:45:00,27.68,27.71,27.65,27.66,119700.0,17.5491,17.5681,17.53,17.5364,119700.0
2009-03-19 15:50:00,27.65,27.68,27.57,27.6,224000.0,17.53,17.5491,17.4793,17.4983,224000.0
2009-03-19 15:55:00,27.6,27.6,27.49,27.54,277500.0,17.4983,17.4983,17.4286,17.4603,277500.0
2009-03-20 09:30:00,27.78,27.92,27.57,27.75,1406700.0,17.6125,17.7012,17.4793,17.5934,1406700.0
2009-03-20 09:35:00,27.72,27.76,27.64,27.73,56000.0,17.5744,17.5998,17.5237,17.5808,56000.0
2009-03-20 09:40:00,27.73,27.73,27.61,27.68,52000.0,17.5808,17.5808,17.5047,17.5491,52000.0
2009-03-20 09:45:00,27.68,27.84,27.65,27.79,73200.0,17.5491,17.6505,17.53,17.6188,73200.0
2009-03-20 09:50:00,27.8,28.0,27.75,27.91,48100.0,17.6251,17.7519,17.5934,17.6949,48100.0
2009-03-20 09:55:00,27.89,27.92,27.65,27.78,47800.0,17.6822,17.7012,17.53,17.6125,47800.0
2009-03-20 10:00:00,27.76,27.84,27.74,27.79,65300.0,17.5998,17.6505,17.5871,17.6188,65300.0
2009-03-20 10:05:00,27.79,27.79,27.54,27.7,50900.0,17.6188,17.6188,17.4603,17.5617,50900.0
2009-03-20 10:10:00,27.71,27.73,27.54,27.58,40700.0,17.5681,17.5808,17.4603,17.4857,40700.0
2009-03-20 10:15:00,27.58,27.64,27.55,27.57,37300.0,17.4857,17.5237,17.4666,17.4793,37300.0
2009-03-20 10:20:00,27.57,27.68,27.53,27.65,39600.0,17.4793,17.5491,17.454,17.53,39600.0
2009-03-20 10:25:00,27.66,27.85,27.66,27.85,67400.0,17.5364,17.6568,17.5364,17.6568,67400.0
2009-03-20 10:30:00,27.86,27.87,27.79,27.8,43500.0,17.6632,17.6695,17.6188,17.6251,43500.0
2009-03-20 10:35:00,27.8,27.83,27.76,27.78,67100.0,17.6251,17.6442,17.5998,17.6125,67100.0
2009-03-20 10:40:00,27.78,27.88,27.76,27.88,77700.0,17.6125,17.6759,17.5998,17.6759,77700.0
2009-03-20 10:45:00,27.88,27.91,27.8,27.84,48000.0,17.6759,17.6949,17.6251,17.6505,48000.0
2009-03-20 10:50:00,27.83,27.85,27.71,27.84,119800.0,17.6442,17.6568,17.5681,17.6505,119800.0
2009-03-20 10:55:00,27.84,27.88,27.81,27.83,132200.0,17.6505,17.6759,17.6315,17.6442,132200.0
2009-03-20 11:00:00,27.81,27.84,27.73,27.73,126400.0,17.6315,17.6505,17.5808,17.5808,126400.0
2009-03-20 11:05:00,27.73,27.74,27.64,27.68,56500.0,17.5808,17.5871,17.5237,17.5491,56500.0
2009-03-20 11:10:00,27.68,27.69,27.64,27.65,55300.0,17.5491,17.5554,17.5237,17.53,55300.0
2009-03-20 11:15:00,27.65,27.73,27.63,27.69,88900.0,17.53,17.5808,17.5174,17.5554,88900.0
2009-03-20 11:20:00,27.69,27.7,27.58,27.59,68000.0,17.5554,17.5617,17.4857,17.492,68000.0
2009-03-20 11:25:00,27.59,27.67,27.58,27.61,60100.0,17.492,17.5427,17.4857,17.5047,60100.0
2009-03-20 11:30:00,27.6,27.73,27.58,27.71,97600.0,17.4983,17.5808,17.4857,17.5681,97600.0
2009-03-20 11:35:00,27.7,27.72,27.62,27.62,79100.0,17.5617,17.5744,17.511,17.511,79100.0
2009-03-20 11:40:00,27.62,27.7,27.62,27.68,76000.0,17.511,17.5617,17.511,17.5491,76000.0
2009-03-20 11:45:00,27.67,27.67,27.58,27.59,54600.0,17.5427,17.5427,17.4857,17.492,54600.0
2009-03-20 11:50:00,27.58,27.62,27.5,27.56,60100.0,17.4857,17.511,17.4349,17.473,60100.0
2009-03-20 11:55:00,27.54,27.55,27.5,27.54,73400.0,17.4603,17.4666,17.4349,17.4603,73400.0
2009-03-20 12:00:00,27.54,27.6,27.52,27.57,57400.0,17.4603,17.4983,17.4476,17.4793,57400.0
2009-03-20 12:05:00,27.56,27.59,27.53,27.58,60900.0,17.473,17.492,17.454,17.4857,60900.0
2009-03-20 12:10:00,27.58,27.69,27.57,27.69,58100.0,17.4857,17.5554,17.4793,17.5554,58100.0
2009-03-20 12:15:00,27.68,27.71,27.65,27.71,83600.0,17.5491,17.5681,17.53,17.5681,83600.0
2009-03-20 12:20:00,27.71,27.71,27.65,27.65,44500.0,17.5681,17.5681,17.53,17.53,44500.0
2009-03-20 12:25:00,27.65,27.67,27.65,27.66,40500.0,17.53,17.5427,17.53,17.5364,40500.0
2009-03-20 12:30:00,27.66,27.71,27.65,27.7,36400.0,17.5364,17.5681,17.53,17.5617,36400.0
2009-03-20 12:35:00,27.7,27.81,27.7,27.78,98500.0,17.5617,17.6315,17.5617,17.6125,98500.0
2009-03-20 12:40:00,27.78,27.8,27.76,27.78,71600.0,17.6125,17.6251,17.5998,17.6125,71600.0
2009-03-20 12:45:00,27.78,27.79,27.73,27.74,121300.0,17.6125,17.6188,17.5808,17.5871,121300.0
2009-03-20 12:50:00,27.74,27.74,27.5,27.55,56600.0,17.5871,17.5871,17.4349,17.4666,56600.0
2009-03-20 12:55:00,27.54,27.54,27.47,27.51,37300.0,17.4603,17.4603,17.4159,17.4413,37300.0
2009-03-20 13:00:00,27.51,27.52,27.5,27.51,13400.0,17.4413,17.4476,17.4349,17.4413,13400.0
2009-03-20 13:05:00,27.51,27.52,27.47,27.48,39200.0,17.4413,17.4476,17.4159,17.4223,39200.0
2009-03-20 13:10:00,27.48,27.5,27.42,27.5,35700.0,17.4223,17.4349,17.3842,17.4349,35700.0
2009-03-20 13:15:00,27.51,27.53,27.46,27.46,22800.0,17.4413,17.454,17.4096,17.4096,22800.0
2009-03-20 13:20:00,27.45,27.47,27.3,27.31,61000.0,17.4032,17.4159,17.3081,17.3145,61000.0
2009-03-20 13:25:00,27.3,27.3,27.22,27.24,43300.0,17.3081,17.3081,17.2574,17.2701,43300.0
2009-03-20 13:30:00,27.24,27.26,27.18,27.22,38800.0,17.2701,17.2828,17.2321,17.2574,38800.0
2009-03-20 13:35:00,27.21,27.22,27.08,27.09,47500.0,17.2511,17.2574,17.1687,17.175,47500.0
2009-03-20 13:40:00,27.09,27.17,27.07,27.17,45600.0,17.175,17.2257,17.1623,17.2257,45600.0
2009-03-20 13:45:00,27.16,27.17,27.0,27.01,73000.0,17.2194,17.2257,17.1179,17.1243,73000.0
2009-03-20 13:50:00,27.01,27.11,27.01,27.05,128000.0,17.1243,17.1877,17.1243,17.1496,128000.0
2009-03-20 13:55:00,27.05,27.1,27.0,27.08,80500.0,17.1496,17.1813,17.1179,17.1687,80500.0
2009-03-20 14:00:00,27.08,27.09,27.0,27.04,47100.0,17.1687,17.175,17.1179,17.1433,47100.0
2009-03-20 14:05:00,27.03,27.03,26.9,26.9,59500.0,17.137,17.137,17.0545,17.0545,59500.0
2009-03-20 14:10:00,26.89,26.99,26.85,26.99,45300.0,17.0482,17.1116,17.0228,17.1116,45300.0
2009-03-20 14:15:00,26.98,27.0,26.94,26.94,23000.0,17.1053,17.1179,17.0799,17.0799,23000.0
2009-03-20 14:20:00,26.94,26.97,26.89,26.91,28700.0,17.0799,17.0989,17.0482,17.0609,28700.0
2009-03-20 14:25:00,26.9,26.96,26.83,26.94,30400.0,17.0545,17.0926,17.0102,17.0799,30400.0
2009-03-20 14:30:00,26.94,26.96,26.89,26.91,37500.0,17.0799,17.0926,17.0482,17.0609,37500.0
2009-03-20 14:35:00,26.91,26.91,26.84,26.85,55100.0,17.0609,17.0609,17.0165,17.0228,55100.0
2009-03-20 14:40:00,26.85,26.85,26.73,26.78,49500.0,17.0228,17.0228,16.9468,16.9785,49500.0
2009-03-20 14:45:00,26.79,26.8,26.75,26.78,56300.0,16.9848,16.9911,16.9594,16.9785,56300.0
2009-03-20 14:50:00,26.77,26.82,26.74,26.76,47000.0,16.9721,17.0038,16.9531,16.9658,47000.0
2009-03-20 14:55:00,26.75,26.86,26.71,26.85,81100.0,16.9594,17.0292,16.9341,17.0228,81100.0
2009-03-20 15:00:00,26.85,26.87,26.8,26.8,88200.0,17.0228,17.0355,16.9911,16.9911,88200.0
2009-03-20 15:05:00,26.81,26.86,26.79,26.81,130500.0,16.9975,17.0292,16.9848,16.9975,130500.0
2009-03-20 15:10:00,26.8,26.86,26.75,26.78,120600.0,16.9911,17.0292,16.9594,16.9785,120600.0
2009-03-20 15:15:00,26.77,26.81,26.76,26.79,56800.0,16.9721,16.9975,16.9658,16.9848,56800.0
2009-03-20 15:20:00,26.79,26.88,26.78,26.85,112100.0,16.9848,17.0419,16.9785,17.0228,112100.0
2009-03-20 15:25:00,26.86,26.88,26.79,26.79,111300.0,17.0292,17.0419,16.9848,16.9848,111300.0
2009-03-20 15:30:00,26.8,26.98,26.8,26.98,101500.0,16.9911,17.1053,16.9911,17.1053,101500.0
2009-03-20 15:35:00,26.97,27.02,26.89,26.91,125000.0,17.0989,17.1306,17.0482,17.0609,125000.0
2009-03-20 15:40:00,26.92,26.94,26.83,26.89,115600.0,17.0672,17.0799,17.0102,17.0482,115600.0
2009-03-20 15:45:00,26.89,26.9,26.77,26.77,97600.0,17.0482,17.0545,16.9721,16.9721,97600.0
2009-03-20 15:50:00,26.77,26.85,26.76,26.83,155900.0,16.9721,17.0228,16.9658,17.0102,155900.0
2009-03-20 15:55:00,26.83,26.87,26.74,26.75,218700.0,17.0102,17.0355,16.9531,16.9594,218700.0
2009-03-23 09:30:00,27.5,27.65,27.23,27.49,88600.0,17.4349,17.53,17.2638,17.4286,88600.0
2009-03-23 09:35:00,27.51,27.9,27.47,27.89,45600.0,17.4413,17.6885,17.4159,17.6822,45600.0
2009-03-23 09:40:00,27.88,27.92,27.68,27.7,41900.0,17.6759,17.7012,17.5491,17.5617,41900.0
2009-03-23 09:45:00,27.71,27.8,27.53,27.67,68100.0,17.5681,17.6251,17.454,17.5427,68100.0
2009-03-23 09:50:00,27.67,27.68,27.56,27.65,68000.0,17.5427,17.5491,17.473,17.53,68000.0
2009-03-23 09:55:00,27.65,27.76,27.63,27.75,37300.0,17.53,17.5998,17.5174,17.5934,37300.0
2009-03-23 10:00:00,27.77,27.97,27.76,27.95,69900.0,17.6061,17.7329,17.5998,17.7202,69900.0
2009-03-23 10:05:00,27.95,27.99,27.88,27.94,50600.0,17.7202,17.7456,17.6759,17.7139,50600.0
2009-03-23 10:10:00,27.92,28.0,27.85,27.97,46900.0,17.7012,17.7519,17.6568,17.7329,46900.0
2009-03-23 10:15:00,27.98,28.15,27.98,28.07,81700.0,17.7393,17.847,17.7393,17.7963,81700.0
2009-03-23 10:20:00,28.08,28.18,28.06,28.07,62900.0,17.8027,17.8661,17.79,17.7963,62900.0
2009-03-23 10:25:00,28.07,28.13,28.04,28.08,38100.0,17.7963,17.8344,17.7773,17.8027,38100.0
2009-03-23 10:30:00,28.07,28.1,28.04,28.08,36100.0,17.7963,17.8153,17.7773,17.8027,36100.0
2009-03-23 10:35:00,28.08,28.21,28.01,28.02,71200.0,17.8027,17.8851,17.7583,17.7646,71200.0
2009-03-23 10:40:00,28.02,28.12,27.98,28.02,74300.0,17.7646,17.828,17.7393,17.7646,74300.0
2009-03-23 10:45:00,28.04,28.04,27.98,28.0,35300.0,17.7773,17.7773,17.7393,17.7519,35300.0
2009-03-23 10:50:00,28.0,28.12,28.0,28.08,36000.0,17.7519,17.828,17.7519,17.8027,36000.0
2009-03-23 10:55:00,28.09,28.18,28.08,28.16,42600.0,17.809,17.8661,17.8027,17.8534,42600.0
2009-03-23 11:00:00,28.17,28.25,28.14,28.22,72200.0,17.8597,17.9104,17.8407,17.8914,72200.0
2009-03-23 11:05:00,28.22,28.3,28.22,28.27,38000.0,17.8914,17.9421,17.8914,17.9231,38000.0
2009-03-23 11:10:00,28.27,28.3,28.2,28.2,37000.0,17.9231,17.9421,17.8787,17.8787,37000.0
2009-03-23 11:15:00,28.21,28.27,28.16,28.17,36100.0,17.8851,17.9231,17.8534,17.8597,36100.0
2009-03-23 11:20:00,28.17,28.2,28.09,28.12,40500.0,17.8597,17.8787,17.809,17.828,40500.0
2009-03-23 11:25:00,28.13,28.13,28.06,28.1,44600.0,17.8344,17.8344,17.79,17.8153,44600.0
2009-03-23 11:30:00,28.09,28.14,28.09,28.12,37100.0,17.809,17.8407,17.809,17.828,37100.0
2009-03-23 11:35:00,28.13,28.16,28.09,28.14,92700.0,17.8344,17.8534,17.809,17.8407,92700.0
2009-03-23 11:40:00,28.11,28.11,28.02,28.06,60300.0,17.8217,17.8217,17.7646,17.79,60300.0
2009-03-23 11:45:00,28.06,28.11,28.01,28.1,62100.0,17.79,17.8217,17.7583,17.8153,62100.0
2009-03-23 11:50:00,28.1,28.37,28.09,28.31,87000.0,17.8153,17.9865,17.809,17.9485,87000.0
2009-03-23 11:55:00,28.29,28.43,28.27,28.35,36500.0,17.9358,18.0246,17.9231,17.9738,36500.0
2009-03-23 12:00:00,28.36,28.36,28.29,28.29,21100.0,17.9802,17.9802,17.9358,17.9358,21100.0
2009-03-23 12:05:00,28.29,28.39,28.28,28.38,23800.0,17.9358,17.9992,17.9295,17.9929,23800.0
2009-03-23 12:10:00,28.38,28.41,28.35,28.37,46000.0,17.9929,18.0119,17.9738,17.9865,46000.0
2009-03-23 12:15:00,28.37,28.41,28.36,28.38,38000.0,17.9865,18.0119,17.9802,17.9929,38000.0
2009-03-23 12:20:00,28.39,28.42,28.33,28.41,51800.0,17.9992,18.0182,17.9612,18.0119,51800.0
2009-03-23 12:25:00,28.41,28.41,28.3,28.38,53900.0,18.0119,18.0119,17.9421,17.9929,53900.0
2009-03-23 12:30:00,28.39,28.45,28.36,28.41,73100.0,17.9992,18.0372,17.9802,18.0119,73100.0
2009-03-23 12:35:00,28.4,28.4,28.27,28.31,33400.0,18.0055,18.0055,17.9231,17.9485,33400.0
2009-03-23 12:40:00,28.3,28.35,28.25,28.25,27500.0,17.9421,17.9738,17.9104,17.9104,27500.0
2009-03-23 12:45:00,28.24,28.26,28.24,28.25,15000.0,17.9041,17.9168,17.9041,17.9104,15000.0
2009-03-23 12:50:00,28.26,28.3,28.24,28.28,20700.0,17.9168,17.9421,17.9041,17.9295,20700.0
2009-03-23 12:55:00,28.28,28.28,28.16,28.16,34000.0,17.9295,17.9295,17.8534,17.8534,34000.0
2009-03-23 13:00:00,28.16,28.17,28.09,28.1,41900.0,17.8534,17.8597,17.809,17.8153,41900.0
2009-03-23 13:05:00,28.1,28.12,28.07,28.08,44200.0,17.8153,17.828,17.7963,17.8027,44200.0
2009-03-23 13:10:00,28.08,28.24,28.08,28.24,48700.0,17.8027,17.9041,17.8027,17.9041,48700.0
2009-03-23 13:15:00,28.24,28.29,28.16,28.17,35900.0,17.9041,17.9358,17.8534,17.8597,35900.0
2009-03-23 13:20:00,28.16,28.19,28.13,28.13,27800.0,17.8534,17.8724,17.8344,17.8344,27800.0
2009-03-23 13:25:00,28.13,28.13,27.95,27.96,49900.0,17.8344,17.8344,17.7202,17.7266,49900.0
2009-03-23 13:30:00,27.96,28.01,27.9,27.9,50600.0,17.7266,17.7583,17.6885,17.6885,50600.0
2009-03-23 13:35:00,27.9,27.92,27.83,27.88,49400.0,17.6885,17.7012,17.6442,17.6759,49400.0
2009-03-23 13:40:00,27.87,27.88,27.81,27.81,46400.0,17.6695,17.6759,17.6315,17.6315,46400.0
2009-03-23 13:45:00,27.82,27.93,27.8,27.93,46600.0,17.6378,17.7076,17.6251,17.7076,46600.0
2009-03-23 13:50:00,27.93,28.03,27.93,28.0,45200.0,17.7076,17.771,17.7076,17.7519,45200.0
2009-03-23 13:55:00,28.01,28.02,27.91,27.93,47700.0,17.7583,17.7646,17.6949,17.7076,47700.0
2009-03-23 14:00:00,27.93,28.0,27.92,28.0,28600.0,17.7076,17.7519,17.7012,17.7519,28600.0
2009-03-23 14:05:00,27.99,28.05,27.98,28.04,37400.0,17.7456,17.7836,17.7393,17.7773,37400.0
2009-03-23 14:10:00,28.04,28.05,27.94,27.98,37000.0,17.7773,17.7836,17.7139,17.7393,37000.0
2009-03-23 14:15:00,27.98,28.0,27.94,27.99,25300.0,17.7393,17.7519,17.7139,17.7456,25300.0
2009-03-23 14:20:00,27.99,28.06,27.99,28.05,41600.0,17.7456,17.79,17.7456,17.7836,41600.0
2009-03-23 14:25:00,28.05,28.15,28.05,28.13,37700.0,17.7836,17.847,17.7836,17.8344,37700.0
2009-03-23 14:30:00,28.13,28.2,28.12,28.17,42700.0,17.8344,17.8787,17.828,17.8597,42700.0
2009-03-23 14:35:00,28.16,28.23,28.16,28.17,48300.0,17.8534,17.8978,17.8534,17.8597,48300.0
2009-03-23 14:40:00,28.17,28.23,28.15,28.23,34100.0,17.8597,17.8978,17.847,17.8978,34100.0
2009-03-23 14:45:00,28.23,28.38,28.23,28.37,48600.0,17.8978,17.9929,17.8978,17.9865,48600.0
2009-03-23 14:50:00,28.37,28.56,28.34,28.49,152700.0,17.9865,18.107,17.9675,18.0626,152700.0
2009-03-23 14:55:00,28.49,28.53,28.45,28.5,41100.0,18.0626,18.088,18.0372,18.0689,41100.0
2009-03-23 15:00:00,28.49,28.52,28.42,28.5,73400.0,18.0626,18.0816,18.0182,18.0689,73400.0
2009-03-23 15:05:00,28.5,28.55,28.44,28.44,68800.0,18.0689,18.1006,18.0309,18.0309,68800.0
2009-03-23 15:10:00,28.44,28.58,28.44,28.57,143100.0,18.0309,18.1197,18.0309,18.1133,143100.0
2009-03-23 15:15:00,28.58,28.68,28.56,28.63,76500.0,18.1197,18.1831,18.107,18.1514,76500.0
2009-03-23 15:20:00,28.64,28.66,28.57,28.61,77900.0,18.1577,18.1704,18.1133,18.1387,77900.0
2009-03-23 15:25:00,28.61,28.66,28.57,28.66,108900.0,18.1387,18.1704,18.1133,18.1704,108900.0
2009-03-23 15:30:00,28.66,28.74,28.64,28.68,133900.0,18.1704,18.2211,18.1577,18.1831,133900.0
2009-03-23 15:35:00,28.67,28.78,28.61,28.78,134700.0,18.1767,18.2465,18.1387,18.2465,134700.0
2009-03-23 15:40:00,28.77,28.88,28.77,28.83,215100.0,18.2401,18.3099,18.2401,18.2782,215100.0
2009-03-23 15:45:00,28.84,28.86,28.76,28.77,153200.0,18.2845,18.2972,18.2338,18.2401,153200.0
2009-03-23 15:50:00,28.77,28.82,28.77,28.82,205500.0,18.2401,18.2718,18.2401,18.2718,205500.0
2009-03-23 15:55:00,28.81,28.94,28.79,28.94,271300.0,18.2655,18.3479,18.2528,18.3479,271300.0
2009-03-24 09:30:00,28.51,28.65,28.01,28.4,163300.0,18.0753,18.164,17.7583,18.0055,163300.0
2009-03-24 09:35:00,28.4,28.41,27.89,28.14,127200.0,18.0055,18.0119,17.6822,17.8407,127200.0
2009-03-24 09:40:00,28.14,28.2,28.14,28.19,94600.0,17.8407,17.8787,17.8407,17.8724,94600.0
2009-03-24 09:45:00,28.2,28.2,27.92,28.0,134300.0,17.8787,17.8787,17.7012,17.7519,134300.0
2009-03-24 09:50:00,28.0,28.2,28.0,28.2,82500.0,17.7519,17.8787,17.7519,17.8787,82500.0
2009-03-24 09:55:00,28.2,28.3,28.15,28.19,99200.0,17.8787,17.9421,17.847,17.8724,99200.0
2009-03-24 10:00:00,28.19,28.28,28.19,28.22,144100.0,17.8724,17.9295,17.8724,17.8914,144100.0
2009-03-24 10:05:00,28.24,28.24,28.15,28.19,113100.0,17.9041,17.9041,17.847,17.8724,113100.0
2009-03-24 10:10:00,28.2,28.37,28.18,28.18,105600.0,17.8787,17.9865,17.8661,17.8661,105600.0
2009-03-24 10:15:00,28.18,28.3,28.1,28.13,78600.0,17.8661,17.9421,17.8153,17.8344,78600.0
2009-03-24 10:20:00,28.12,28.2,28.04,28.18,85500.0,17.828,17.8787,17.7773,17.8661,85500.0
2009-03-24 10:25:00,28.16,28.21,28.03,28.05,66700.0,17.8534,17.8851,17.771,17.7836,66700.0
2009-03-24 10:30:00,28.06,28.1,28.01,28.08,70500.0,17.79,17.8153,17.7583,17.8027,70500.0
2009-03-24 10:35:00,28.09,28.1,27.97,28.07,58200.0,17.809,17.8153,17.7329,17.7963,58200.0
2009-03-24 10:40:00,28.05,28.09,27.93,27.93,48400.0,17.7836,17.809,17.7076,17.7076,48400.0
2009-03-24 10:45:00,27.93,27.93,27.83,27.85,91500.0,17.7076,17.7076,17.6442,17.6568,91500.0
2009-03-24 10:50:00,27.85,28.01,27.85,27.97,59900.0,17.6568,17.7583,17.6568,17.7329,59900.0
2009-03-24 10:55:00,27.97,28.04,27.95,28.0,41300.0,17.7329,17.7773,17.7202,17.7519,41300.0
2009-03-24 11:00:00,28.0,28.09,27.89,28.01,63000.0,17.7519,17.809,17.6822,17.7583,63000.0
2009-03-24 11:05:00,28.01,28.13,28.01,28.07,74100.0,17.7583,17.8344,17.7583,17.7963,74100.0
2009-03-24 11:10:00,28.06,28.14,28.04,28.09,44600.0,17.79,17.8407,17.7773,17.809,44600.0
2009-03-24 11:15:00,28.09,28.09,28.05,28.08,38200.0,17.809,17.809,17.7836,17.8027,38200.0
2009-03-24 11:20:00,28.08,28.21,28.05,28.2,74100.0,17.8027,17.8851,17.7836,17.8787,74100.0
2009-03-24 11:25:00,28.2,28.26,28.19,28.25,124900.0,17.8787,17.9168,17.8724,17.9104,124900.0
2009-03-24 11:30:00,28.24,28.38,28.24,28.35,56700.0,17.9041,17.9929,17.9041,17.9738,56700.0
2009-03-24 11:35:00,28.35,28.38,28.28,28.34,85100.0,17.9738,17.9929,17.9295,17.9675,85100.0
2009-03-24 11:40:00,28.34,28.45,28.3,28.45,127100.0,17.9675,18.0372,17.9421,18.0372,127100.0
2009-03-24 11:45:00,28.46,28.54,28.44,28.52,88900.0,18.0436,18.0943,18.0309,18.0816,88900.0
2009-03-24 11:50:00,28.52,28.55,28.43,28.52,83300.0,18.0816,18.1006,18.0246,18.0816,83300.0
2009-03-24 11:55:00,28.51,28.52,28.46,28.51,42300.0,18.0753,18.0816,18.0436,18.0753,42300.0
2009-03-24 12:00:00,28.51,28.51,28.42,28.44,90200.0,18.0753,18.0753,18.0182,18.0309,90200.0
2009-03-24 12:05:00,28.44,28.52,28.44,28.48,47700.0,18.0309,18.0816,18.0309,18.0563,47700.0
2009-03-24 12:10:00,28.48,28.56,28.45,28.54,48600.0,18.0563,18.107,18.0372,18.0943,48600.0
2009-03-24 12:15:00,28.54,28.59,28.53,28.57,22300.0,18.0943,18.126,18.088,18.1133,22300.0
2009-03-24 12:20:00,28.57,28.58,28.5,28.5,29900.0,18.1133,18.1197,18.0689,18.0689,29900.0
2009-03-24 12:25:00,28.51,28.55,28.47,28.55,43200.0,18.0753,18.1006,18.0499,18.1006,43200.0
2009-03-24 12:30:00,28.55,28.61,28.54,28.58,41300.0,18.1006,18.1387,18.0943,18.1197,41300.0
2009-03-24 12:35:00,28.58,28.6,28.52,28.53,30300.0,18.1197,18.1323,18.0816,18.088,30300.0
2009-03-24 12:40:00,28.53,28.53,28.48,28.49,36400.0,18.088,18.088,18.0563,18.0626,36400.0
2009-03-24 12:45:00,28.49,28.6,28.49,28.6,23400.0,18.0626,18.1323,18.0626,18.1323,23400.0
2009-03-24 12:50:00,28.61,28.71,28.61,28.67,70900.0,18.1387,18.2021,18.1387,18.1767,70900.0
2009-03-24 12:55:00,28.67,28.68,28.64,28.65,45100.0,18.1767,18.1831,18.1577,18.164,45100.0
2009-03-24 13:00:00,28.65,28.66,28.59,28.6,38800.0,18.164,18.1704,18.126,18.1323,38800.0
2009-03-24 13:05:00,28.59,28.65,28.55,28.63,53800.0,18.126,18.164,18.1006,18.1514,53800.0
2009-03-24 13:10:00,28.62,28.62,28.52,28.55,63800.0,18.145,18.145,18.0816,18.1006,63800.0
2009-03-24 13:15:00,28.55,28.62,28.54,28.59,46200.0,18.1006,18.145,18.0943,18.126,46200.0
2009-03-24 13:20:00,28.59,28.62,28.58,28.59,38300.0,18.126,18.145,18.1197,18.126,38300.0
2009-03-24 13:25:00,28.59,28.66,28.58,28.61,73900.0,18.126,18.1704,18.1197,18.1387,73900.0
2009-03-24 13:30:00,28.62,28.62,28.5,28.51,68300.0,18.145,18.145,18.0689,18.0753,68300.0
2009-03-24 13:35:00,28.5,28.55,28.5,28.54,37900.0,18.0689,18.1006,18.0689,18.0943,37900.0
2009-03-24 13:40:00,28.54,28.6,28.53,28.59,42800.0,18.0943,18.1323,18.088,18.126,42800.0
2009-03-24 13:45:00,28.59,28.6,28.51,28.54,59900.0,18.126,18.1323,18.0753,18.0943,59900.0
2009-03-24 13:50:00,28.54,28.57,28.5,28.55,31900.0,18.0943,18.1133,18.0689,18.1006,31900.0
2009-03-24 13:55:00,28.55,28.6,28.55,28.6,37100.0,18.1006,18.1323,18.1006,18.1323,37100.0
2009-03-24 14:00:00,28.6,28.64,28.58,28.64,54200.0,18.1323,18.1577,18.1197,18.1577,54200.0
2009-03-24 14:05:00,28.63,28.72,28.63,28.71,56500.0,18.1514,18.2084,18.1514,18.2021,56500.0
2009-03-24 14:10:00,28.7,28.73,28.68,28.71,37400.0,18.1957,18.2148,18.1831,18.2021,37400.0
2009-03-24 14:15:00,28.71,28.75,28.67,28.74,45600.0,18.2021,18.2274,18.1767,18.2211,45600.0
2009-03-24 14:20:00,28.74,28.85,28.72,28.78,87200.0,18.2211,18.2908,18.2084,18.2465,87200.0
2009-03-24 14:25:00,28.78,28.8,28.71,28.75,73000.0,18.2465,18.2591,18.2021,18.2274,73000.0
2009-03-24 14:30:00,28.75,28.82,28.7,28.74,64700.0,18.2274,18.2718,18.1957,18.2211,64700.0
2009-03-24 14:35:00,28.73,28.8,28.71,28.79,60700.0,18.2148,18.2591,18.2021,18.2528,60700.0
2009-03-24 14:40:00,28.79,28.83,28.76,28.81,48100.0,18.2528,18.2782,18.2338,18.2655,48100.0
2009-03-24 14:45:00,28.8,28.8,28.68,28.71,79200.0,18.2591,18.2591,18.1831,18.2021,79200.0
2009-03-24 14:50:00,28.7,28.74,28.59,28.61,70700.0,18.1957,18.2211,18.126,18.1387,70700.0
2009-03-24 14:55:00,28.61,28.65,28.57,28.6,81000.0,18.1387,18.164,18.1133,18.1323,81000.0
2009-03-24 15:00:00,28.59,28.66,28.59,28.61,61400.0,18.126,18.1704,18.126,18.1387,61400.0
2009-03-24 15:05:00,28.6,28.6,28.49,28.54,77500.0,18.1323,18.1323,18.0626,18.0943,77500.0
2009-03-24 15:10:00,28.53,28.62,28.53,28.61,84200.0,18.088,18.145,18.088,18.1387,84200.0
2009-03-24 15:15:00,28.62,28.71,28.6,28.62,59500.0,18.145,18.2021,18.1323,18.145,59500.0
2009-03-24 15:20:00,28.62,28.7,28.6,28.61,99500.0,18.145,18.1957,18.1323,18.1387,99500.0
2009-03-24 15:25:00,28.62,28.67,28.55,28.67,100900.0,18.145,18.1767,18.1006,18.1767,100900.0
2009-03-24 15:30:00,28.67,28.72,28.6,28.61,170100.0,18.1767,18.2084,18.1323,18.1387,170100.0
2009-03-24 15:35:00,28.62,28.66,28.53,28.59,328600.0,18.145,18.1704,18.088,18.126,328600.0
2009-03-24 15:40:00,28.59,28.63,28.54,28.56,222200.0,18.126,18.1514,18.0943,18.107,222200.0
2009-03-24 15:45:00,28.56,28.61,28.53,28.53,248800.0,18.107,18.1387,18.088,18.088,248800.0
2009-03-24 15:50:00,28.54,28.57,28.44,28.45,290700.0,18.0943,18.1133,18.0309,18.0372,290700.0
2009-03-24 15:55:00,28.45,28.5,28.38,28.47,626100.0,18.0372,18.0689,17.9929,18.0499,626100.0
2009-03-25 09:30:00,28.12,28.36,28.0,28.33,178900.0,17.828,17.9802,17.7519,17.9612,178900.0
2009-03-25 09:35:00,28.35,28.36,28.15,28.16,137700.0,17.9738,17.9802,17.847,17.8534,137700.0
2009-03-25 09:40:00,28.15,28.31,28.12,28.27,102800.0,17.847,17.9485,17.828,17.9231,102800.0
2009-03-25 09:45:00,28.27,28.44,28.19,28.21,134500.0,17.9231,18.0309,17.8724,17.8851,134500.0
2009-03-25 09:50:00,28.2,28.47,28.19,28.45,95500.0,17.8787,18.0499,17.8724,18.0372,95500.0
2009-03-25 09:55:00,28.45,28.49,28.43,28.44,156800.0,18.0372,18.0626,18.0246,18.0309,156800.0
2009-03-25 10:00:00,28.44,28.65,28.44,28.64,209800.0,18.0309,18.164,18.0309,18.1577,209800.0
2009-03-25 10:05:00,28.64,28.81,28.57,28.81,205200.0,18.1577,18.2655,18.1133,18.2655,205200.0
2009-03-25 10:10:00,28.82,28.83,28.64,28.65,207300.0,18.2718,18.2782,18.1577,18.164,207300.0
2009-03-25 10:15:00,28.64,28.68,28.53,28.63,106300.0,18.1577,18.1831,18.088,18.1514,106300.0
2009-03-25 10:20:00,28.64,28.66,28.53,28.6,62700.0,18.1577,18.1704,18.088,18.1323,62700.0
2009-03-25 10:25:00,28.6,28.78,28.56,28.71,147800.0,18.1323,18.2465,18.107,18.2021,147800.0
2009-03-25 10:30:00,28.69,28.82,28.68,28.81,70600.0,18.1894,18.2718,18.1831,18.2655,70600.0
2009-03-25 10:35:00,28.81,28.95,28.8,28.92,68000.0,18.2655,18.3542,18.2591,18.3352,68000.0
2009-03-25 10:40:00,28.92,28.97,28.92,28.93,122000.0,18.3352,18.3669,18.3352,18.3416,122000.0
2009-03-25 10:45:00,28.92,28.97,28.82,28.86,84700.0,18.3352,18.3669,18.2718,18.2972,84700.0
2009-03-25 10:50:00,28.85,28.96,28.84,28.92,97600.0,18.2908,18.3606,18.2845,18.3352,97600.0
2009-03-25 10:55:00,28.93,28.98,28.82,28.84,65300.0,18.3416,18.3733,18.2718,18.2845,65300.0
2009-03-25 11:00:00,28.83,28.93,28.83,28.92,58100.0,18.2782,18.3416,18.2782,18.3352,58100.0
2009-03-25 11:05:00,28.92,29.0,28.87,28.98,66100.0,18.3352,18.3859,18.3035,18.3733,66100.0
2009-03-25 11:10:00,28.97,29.01,28.84,28.85,127900.0,18.3669,18.3923,18.2845,18.2908,127900.0
2009-03-25 11:15:00,28.85,28.96,28.85,28.96,131000.0,18.2908,18.3606,18.2908,18.3606,131000.0
2009-03-25 11:20:00,28.95,28.95,28.76,28.87,81400.0,18.3542,18.3542,18.2338,18.3035,81400.0
2009-03-25 11:25:00,28.87,28.87,28.82,28.86,65000.0,18.3035,18.3035,18.2718,18.2972,65000.0
2009-03-25 11:30:00,28.86,28.96,28.86,28.87,49600.0,18.2972,18.3606,18.2972,18.3035,49600.0
2009-03-25 11:35:00,28.88,28.9,28.82,28.88,42400.0,18.3099,18.3225,18.2718,18.3099,42400.0
2009-03-25 11:40:00,28.88,28.9,28.8,28.9,33300.0,18.3099,18.3225,18.2591,18.3225,33300.0
2009-03-25 11:45:00,28.9,28.99,28.9,28.95,34500.0,18.3225,18.3796,18.3225,18.3542,34500.0
2009-03-25 11:50:00,28.96,28.99,28.93,28.97,27200.0,18.3606,18.3796,18.3416,18.3669,27200.0
2009-03-25 11:55:00,28.97,28.97,28.89,28.89,29600.0,18.3669,18.3669,18.3162,18.3162,29600.0
2009-03-25 12:00:00,28.9,29.05,28.89,29.0,72900.0,18.3225,18.4176,18.3162,18.3859,72900.0
2009-03-25 12:05:00,29.0,29.09,28.97,29.08,75100.0,18.3859,18.443,18.3669,18.4367,75100.0
2009-03-25 12:10:00,29.08,29.09,29.01,29.04,181400.0,18.4367,18.443,18.3923,18.4113,181400.0
2009-03-25 12:15:00,29.04,29.09,28.87,28.89,108500.0,18.4113,18.443,18.3035,18.3162,108500.0
2009-03-25 12:20:00,28.89,28.9,28.67,28.67,65000.0,18.3162,18.3225,18.1767,18.1767,65000.0
2009-03-25 12:25:00,28.67,28.73,28.65,28.72,65900.0,18.1767,18.2148,18.164,18.2084,65900.0
2009-03-25 12:30:00,28.72,28.76,28.68,28.7,52900.0,18.2084,18.2338,18.1831,18.1957,52900.0
2009-03-25 12:35:00,28.7,28.74,28.62,28.71,72200.0,18.1957,18.2211,18.145,18.2021,72200.0
2009-03-25 12:40:00,28.72,28.78,28.71,28.75,56700.0,18.2084,18.2465,18.2021,18.2274,56700.0
2009-03-25 12:45:00,28.75,28.79,28.72,28.74,36400.0,18.2274,18.2528,18.2084,18.2211,36400.0
2009-03-25 12:50:00,28.74,28.74,28.68,28.71,42800.0,18.2211,18.2211,18.1831,18.2021,42800.0
2009-03-25 12:55:00,28.7,28.79,28.7,28.77,25500.0,18.1957,18.2528,18.1957,18.2401,25500.0
2009-03-25 13:00:00,28.78,28.86,28.77,28.81,51500.0,18.2465,18.2972,18.2401,18.2655,51500.0
2009-03-25 13:05:00,28.81,28.81,28.73,28.74,41700.0,18.2655,18.2655,18.2148,18.2211,41700.0
2009-03-25 13:10:00,28.75,28.77,28.63,28.63,56600.0,18.2274,18.2401,18.1514,18.1514,56600.0
2009-03-25 13:15:00,28.63,28.66,28.59,28.6,82100.0,18.1514,18.1704,18.126,18.1323,82100.0
2009-03-25 13:20:00,28.6,28.62,28.46,28.53,117600.0,18.1323,18.145,18.0436,18.088,117600.0
2009-03-25 13:25:00,28.53,28.57,28.42,28.5,139000.0,18.088,18.1133,18.0182,18.0689,139000.0
2009-03-25 13:30:00,28.49,28.53,28.47,28.53,101900.0,18.0626,18.088,18.0499,18.088,101900.0
2009-03-25 13:35:00,28.52,28.53,28.47,28.49,76500.0,18.0816,18.088,18.0499,18.0626,76500.0
2009-03-25 13:40:00,28.47,28.49,28.34,28.37,106200.0,18.0499,18.0626,17.9675,17.9865,106200.0
2009-03-25 13:45:00,28.37,28.38,28.34,28.35,30700.0,17.9865,17.9929,17.9675,17.9738,30700.0
2009-03-25 13:50:00,28.34,28.52,28.33,28.5,56800.0,17.9675,18.0816,17.9612,18.0689,56800.0
2009-03-25 13:55:00,28.51,28.54,28.45,28.46,68200.0,18.0753,18.0943,18.0372,18.0436,68200.0
2009-03-25 14:00:00,28.46,28.47,28.16,28.23,197200.0,18.0436,18.0499,17.8534,17.8978,197200.0
2009-03-25 14:05:00,28.23,28.25,28.05,28.05,147900.0,17.8978,17.9104,17.7836,17.7836,147900.0
2009-03-25 14:10:00,28.06,28.19,28.05,28.18,69900.0,17.79,17.8724,17.7836,17.8661,69900.0
2009-03-25 14:15:00,28.17,28.18,28.05,28.12,59400.0,17.8597,17.8661,17.7836,17.828,59400.0
2009-03-25 14:20:00,28.12,28.23,28.07,28.19,59700.0,17.828,17.8978,17.7963,17.8724,59700.0
2009-03-25 14:25:00,28.18,28.23,28.07,28.09,57300.0,17.8661,17.8978,17.7963,17.809,57300.0
2009-03-25 14:30:00,28.08,28.1,28.04,28.05,92800.0,17.8027,17.8153,17.7773,17.7836,92800.0
2009-03-25 14:35:00,28.05,28.08,27.93,27.93,93200.0,17.7836,17.8027,17.7076,17.7076,93200.0
2009-03-25 14:40:00,27.93,27.98,27.78,27.82,75400.0,17.7076,17.7393,17.6125,17.6378,75400.0
2009-03-25 14:45:00,27.83,27.92,27.73,27.91,82400.0,17.6442,17.7012,17.5808,17.6949,82400.0
2009-03-25 14:50:00,27.9,27.9,27.74,27.86,61300.0,17.6885,17.6885,17.5871,17.6632,61300.0
2009-03-25 14:55:00,27.86,27.91,27.74,27.74,49400.0,17.6632,17.6949,17.5871,17.5871,49400.0
2009-03-25 15:00:00,27.74,27.76,27.62,27.67,104900.0,17.5871,17.5998,17.511,17.5427,104900.0
2009-03-25 15:05:00,27.69,27.81,27.67,27.73,75200.0,17.5554,17.6315,17.5427,17.5808,75200.0
2009-03-25 15:10:00,27.72,27.84,27.7,27.79,69400.0,17.5744,17.6505,17.5617,17.6188,69400.0
2009-03-25 15:15:00,27.78,27.92,27.74,27.87,61700.0,17.6125,17.7012,17.5871,17.6695,61700.0
2009-03-25 15:20:00,27.89,27.99,27.86,27.95,88900.0,17.6822,17.7456,17.6632,17.7202,88900.0
2009-03-25 15:25:00,27.95,28.07,27.92,28.05,104900.0,17.7202,17.7963,17.7012,17.7836,104900.0
2009-03-25 15:30:00,28.06,28.17,28.04,28.07,124200.0,17.79,17.8597,17.7773,17.7963,124200.0
2009-03-25 15:35:00,28.07,28.12,28.03,28.06,100900.0,17.7963,17.828,17.771,17.79,100900.0
2009-03-25 15:40:00,28.06,28.11,27.95,28.1,129300.0,17.79,17.8217,17.7202,17.8153,129300.0
2009-03-25 15:45:00,28.11,28.23,28.08,28.11,247100.0,17.8217,17.8978,17.8027,17.8217,247100.0
2009-03-25 15:50:00,28.11,28.19,28.05,28.18,303700.0,17.8217,17.8724,17.7836,17.8661,303700.0
2009-03-25 15:55:00,28.19,28.53,28.18,28.46,358600.0,17.8724,18.088,17.8661,18.0436,358600.0
2009-03-26 09:30:00,28.81,28.94,28.52,28.9,74700.0,18.2655,18.3479,18.0816,18.3225,74700.0
2009-03-26 09:35:00,28.9,29.15,28.86,29.07,65100.0,18.3225,18.481,18.2972,18.4303,65100.0
2009-03-26 09:40:00,29.09,29.24,29.05,29.13,57800.0,18.443,18.5381,18.4176,18.4684,57800.0
2009-03-26 09:45:00,29.14,29.24,29.14,29.19,112700.0,18.4747,18.5381,18.4747,18.5064,112700.0
2009-03-26 09:50:00,29.19,29.24,29.11,29.17,127700.0,18.5064,18.5381,18.4557,18.4937,127700.0
2009-03-26 09:55:00,29.17,29.29,29.16,29.27,89900.0,18.4937,18.5698,18.4874,18.5571,89900.0
2009-03-26 10:00:00,29.27,29.35,29.18,29.21,68700.0,18.5571,18.6078,18.5001,18.5191,68700.0
2009-03-26 10:05:00,29.2,29.26,29.11,29.11,94300.0,18.5127,18.5508,18.4557,18.4557,94300.0
2009-03-26 10:10:00,29.13,29.13,28.82,28.82,66300.0,18.4684,18.4684,18.2718,18.2718,66300.0
2009-03-26 10:15:00,28.83,29.0,28.83,28.99,62900.0,18.2782,18.3859,18.2782,18.3796,62900.0
2009-03-26 10:20:00,28.99,29.04,28.95,29.0,30300.0,18.3796,18.4113,18.3542,18.3859,30300.0
2009-03-26 10:25:00,29.02,29.05,28.83,28.86,46700.0,18.3986,18.4176,18.2782,18.2972,46700.0
2009-03-26 10:30:00,28.86,29.01,28.84,28.99,57100.0,18.2972,18.3923,18.2845,18.3796,57100.0
2009-03-26 10:35:00,28.99,29.16,28.99,29.11,33900.0,18.3796,18.4874,18.3796,18.4557,33900.0
2009-03-26 10:40:00,29.08,29.18,29.08,29.11,31700.0,18.4367,18.5001,18.4367,18.4557,31700.0
2009-03-26 10:45:00,29.1,29.15,29.0,29.02,36100.0,18.4493,18.481,18.3859,18.3986,36100.0
2009-03-26 10:50:00,29.02,29.1,29.0,29.01,56600.0,18.3986,18.4493,18.3859,18.3923,56600.0
2009-03-26 10:55:00,29.02,29.13,29.01,29.13,44100.0,18.3986,18.4684,18.3923,18.4684,44100.0
2009-03-26 11:00:00,29.13,29.25,29.08,29.22,47700.0,18.4684,18.5444,18.4367,18.5254,47700.0
2009-03-26 11:05:00,29.21,29.32,29.17,29.23,48900.0,18.5191,18.5888,18.4937,18.5318,48900.0
2009-03-26 11:10:00,29.22,29.37,29.19,29.32,59600.0,18.5254,18.6205,18.5064,18.5888,59600.0
2009-03-26 11:15:00,29.32,29.38,29.25,29.31,37700.0,18.5888,18.6269,18.5444,18.5825,37700.0
2009-03-26 11:20:00,29.32,29.34,29.26,29.32,30600.0,18.5888,18.6015,18.5508,18.5888,30600.0
2009-03-26 11:25:00,29.32,29.37,29.2,29.23,40600.0,18.5888,18.6205,18.5127,18.5318,40600.0
2009-03-26 11:30:00,29.23,29.4,29.23,29.37,39300.0,18.5318,18.6395,18.5318,18.6205,39300.0
2009-03-26 11:35:00,29.38,29.47,29.35,29.38,51500.0,18.6269,18.6839,18.6078,18.6269,51500.0
2009-03-26 11:40:00,29.38,29.44,29.32,29.44,44100.0,18.6269,18.6649,18.5888,18.6649,44100.0
2009-03-26 11:45:00,29.44,29.44,29.3,29.31,110000.0,18.6649,18.6649,18.5761,18.5825,110000.0
2009-03-26 11:50:00,29.33,29.39,29.15,29.28,134500.0,18.5952,18.6332,18.481,18.5635,134500.0
2009-03-26 11:55:00,29.28,29.31,29.16,29.28,128500.0,18.5635,18.5825,18.4874,18.5635,128500.0
2009-03-26 12:00:00,29.29,29.29,29.15,29.2,147000.0,18.5698,18.5698,18.481,18.5127,147000.0
2009-03-26 12:05:00,29.22,29.37,29.2,29.33,131000.0,18.5254,18.6205,18.5127,18.5952,131000.0
2009-03-26 12:10:00,29.35,29.35,29.17,29.22,115600.0,18.6078,18.6078,18.4937,18.5254,115600.0
2009-03-26 12:15:00,29.22,29.26,29.07,29.23,190800.0,18.5254,18.5508,18.4303,18.5318,190800.0
2009-03-26 12:20:00,29.22,29.3,29.18,29.28,111700.0,18.5254,18.5761,18.5001,18.5635,111700.0
2009-03-26 12:25:00,29.28,29.34,29.15,29.22,143900.0,18.5635,18.6015,18.481,18.5254,143900.0
2009-03-26 12:30:00,29.24,29.28,29.08,29.13,109300.0,18.5381,18.5635,18.4367,18.4684,109300.0
2009-03-26 12:35:00,29.14,29.16,29.02,29.12,99800.0,18.4747,18.4874,18.3986,18.462,99800.0
2009-03-26 12:40:00,29.12,29.18,28.93,28.94,49500.0,18.462,18.5001,18.3416,18.3479,49500.0
2009-03-26 12:45:00,28.95,29.03,28.95,29.03,41900.0,18.3542,18.405,18.3542,18.405,41900.0
2009-03-26 12:50:00,29.02,29.05,28.98,29.0,55200.0,18.3986,18.4176,18.3733,18.3859,55200.0
2009-03-26 12:55:00,29.0,29.02,28.94,28.98,64800.0,18.3859,18.3986,18.3479,18.3733,64800.0
2009-03-26 13:00:00,28.97,29.22,28.97,29.14,103500.0,18.3669,18.5254,18.3669,18.4747,103500.0
2009-03-26 13:05:00,29.14,29.3,29.14,29.21,95200.0,18.4747,18.5761,18.4747,18.5191,95200.0
2009-03-26 13:10:00,29.24,29.25,29.07,29.07,74100.0,18.5381,18.5444,18.4303,18.4303,74100.0
2009-03-26 13:15:00,29.08,29.21,29.08,29.18,82200.0,18.4367,18.5191,18.4367,18.5001,82200.0
2009-03-26 13:20:00,29.18,29.29,29.15,29.24,141400.0,18.5001,18.5698,18.481,18.5381,141400.0
2009-03-26 13:25:00,29.23,29.3,29.19,29.2,76800.0,18.5318,18.5761,18.5064,18.5127,76800.0
2009-03-26 13:30:00,29.19,29.24,29.17,29.23,83200.0,18.5064,18.5381,18.4937,18.5318,83200.0
2009-03-26 13:35:00,29.23,29.3,29.2,29.2,71100.0,18.5318,18.5761,18.5127,18.5127,71100.0
2009-03-26 13:40:00,29.2,29.24,29.16,29.22,153000.0,18.5127,18.5381,18.4874,18.5254,153000.0
2009-03-26 13:45:00,29.22,29.27,29.21,29.26,23300.0,18.5254,18.5571,18.5191,18.5508,23300.0
2009-03-26 13:50:00,29.26,29.39,29.26,29.29,95900.0,18.5508,18.6332,18.5508,18.5698,95900.0
2009-03-26 13:55:00,29.28,29.33,29.27,29.3,27800.0,18.5635,18.5952,18.5571,18.5761,27800.0
2009-03-26 14:00:00,29.28,29.41,29.28,29.4,87200.0,18.5635,18.6459,18.5635,18.6395,87200.0
2009-03-26 14:05:00,29.39,29.46,29.38,29.4,99300.0,18.6332,18.6776,18.6269,18.6395,99300.0
2009-03-26 14:10:00,29.39,29.48,29.34,29.46,87200.0,18.6332,18.6903,18.6015,18.6776,87200.0
2009-03-26 14:15:00,29.46,29.48,29.38,29.48,69500.0,18.6776,18.6903,18.6269,18.6903,69500.0
2009-03-26 14:20:00,29.48,29.52,29.47,29.49,79900.0,18.6903,18.7156,18.6839,18.6966,79900.0
2009-03-26 14:25:00,29.49,29.53,29.32,29.33,63900.0,18.6966,18.722,18.5888,18.5952,63900.0
2009-03-26 14:30:00,29.33,29.34,29.2,29.26,78600.0,18.5952,18.6015,18.5127,18.5508,78600.0
2009-03-26 14:35:00,29.27,29.41,29.24,29.33,69300.0,18.5571,18.6459,18.5381,18.5952,69300.0
2009-03-26 14:40:00,29.34,29.35,29.17,29.18,71800.0,18.6015,18.6078,18.4937,18.5001,71800.0
2009-03-26 14:45:00,29.17,29.23,29.14,29.2,114900.0,18.4937,18.5318,18.4747,18.5127,114900.0
2009-03-26 14:50:00,29.2,29.2,29.14,29.16,79800.0,18.5127,18.5127,18.4747,18.4874,79800.0
2009-03-26 14:55:00,29.16,29.25,29.06,29.06,85300.0,18.4874,18.5444,18.424,18.424,85300.0
2009-03-26 15:00:00,29.07,29.13,29.02,29.08,109000.0,18.4303,18.4684,18.3986,18.4367,109000.0
2009-03-26 15:05:00,29.08,29.18,29.03,29.18,147900.0,18.4367,18.5001,18.405,18.5001,147900.0
2009-03-26 15:10:00,29.18,29.25,29.14,29.18,98700.0,18.5001,18.5444,18.4747,18.5001,98700.0
2009-03-26 15:15:00,29.19,29.24,29.13,29.18,127300.0,18.5064,18.5381,18.4684,18.5001,127300.0
2009-03-26 15:20:00,29.17,29.3,29.12,29.28,83200.0,18.4937,18.5761,18.462,18.5635,83200.0
2009-03-26 15:25:00,29.27,29.4,29.25,29.35,115600.0,18.5571,18.6395,18.5444,18.6078,115600.0
2009-03-26 15:30:00,29.34,29.42,29.3,29.36,145900.0,18.6015,18.6522,18.5761,18.6142,145900.0
2009-03-26 15:35:00,29.37,29.46,29.31,29.43,156800.0,18.6205,18.6776,18.5825,18.6586,156800.0
2009-03-26 15:40:00,29.43,29.6,29.42,29.53,242500.0,18.6586,18.7663,18.6522,18.722,242500.0
2009-03-26 15:45:00,29.53,29.58,29.46,29.53,168600.0,18.722,18.7537,18.6776,18.722,168600.0
2009-03-26 15:50:00,29.53,29.62,29.43,29.52,199500.0,18.722,18.779,18.6586,18.7156,199500.0
2009-03-26 15:55:00,29.52,29.59,29.52,29.55,164200.0,18.7156,18.76,18.7156,18.7346,164200.0
2009-03-27 09:30:00,29.35,29.37,28.8,29.1,66000.0,18.6078,18.6205,18.2591,18.4493,66000.0
2009-03-27 09:35:00,29.13,29.19,28.95,29.04,61500.0,18.4684,18.5064,18.3542,18.4113,61500.0
2009-03-27 09:40:00,29.05,29.13,28.97,29.06,30800.0,18.4176,18.4684,18.3669,18.424,30800.0
2009-03-27 09:45:00,29.06,29.13,28.98,29.02,36700.0,18.424,18.4684,18.3733,18.3986,36700.0
2009-03-27 09:50:00,29.04,29.13,29.01,29.09,34100.0,18.4113,18.4684,18.3923,18.443,34100.0
2009-03-27 09:55:00,29.08,29.2,28.93,28.96,70200.0,18.4367,18.5127,18.3416,18.3606,70200.0
2009-03-27 10:00:00,28.96,29.01,28.85,28.98,87500.0,18.3606,18.3923,18.2908,18.3733,87500.0
2009-03-27 10:05:00,28.97,29.08,28.89,28.93,73800.0,18.3669,18.4367,18.3162,18.3416,73800.0
2009-03-27 10:10:00,28.92,29.01,28.92,28.97,31600.0,18.3352,18.3923,18.3352,18.3669,31600.0
2009-03-27 10:15:00,28.97,29.02,28.85,28.89,38800.0,18.3669,18.3986,18.2908,18.3162,38800.0
2009-03-27 10:20:00,28.88,29.04,28.86,29.02,21700.0,18.3099,18.4113,18.2972,18.3986,21700.0
2009-03-27 10:25:00,29.01,29.05,28.9,29.02,26700.0,18.3923,18.4176,18.3225,18.3986,26700.0
2009-03-27 10:30:00,29.03,29.04,28.86,29.03,61500.0,18.405,18.4113,18.2972,18.405,61500.0
2009-03-27 10:35:00,29.03,29.07,29.0,29.02,39700.0,18.405,18.4303,18.3859,18.3986,39700.0
2009-03-27 10:40:00,29.03,29.05,28.93,28.93,39400.0,18.405,18.4176,18.3416,18.3416,39400.0
2009-03-27 10:45:00,28.93,29.02,28.88,28.88,61500.0,18.3416,18.3986,18.3099,18.3099,61500.0
2009-03-27 10:50:00,28.89,29.07,28.88,28.98,43500.0,18.3162,18.4303,18.3099,18.3733,43500.0
2009-03-27 10:55:00,28.98,29.02,28.88,28.93,38200.0,18.3733,18.3986,18.3099,18.3416,38200.0
2009-03-27 11:00:00,28.94,29.0,28.89,28.98,40000.0,18.3479,18.3859,18.3162,18.3733,40000.0
2009-03-27 11:05:00,28.99,29.09,28.95,28.98,36400.0,18.3796,18.443,18.3542,18.3733,36400.0
2009-03-27 11:10:00,28.97,29.1,28.92,29.07,53000.0,18.3669,18.4493,18.3352,18.4303,53000.0
2009-03-27 11:15:00,29.07,29.08,28.99,29.0,37900.0,18.4303,18.4367,18.3796,18.3859,37900.0
2009-03-27 11:20:00,28.99,29.15,28.98,29.14,56100.0,18.3796,18.481,18.3733,18.4747,56100.0
2009-03-27 11:25:00,29.14,29.21,29.0,29.01,50100.0,18.4747,18.5191,18.3859,18.3923,50100.0
2009-03-27 11:30:00,29.01,29.06,28.99,29.06,38700.0,18.3923,18.424,18.3796,18.424,38700.0
2009-03-27 11:35:00,29.06,29.11,29.05,29.05,35900.0,18.424,18.4557,18.4176,18.4176,35900.0
2009-03-27 11:40:00,29.06,29.17,29.03,29.1,44000.0,18.424,18.4937,18.405,18.4493,44000.0
2009-03-27 11:45:00,29.11,29.23,29.11,29.19,41500.0,18.4557,18.5318,18.4557,18.5064,41500.0
2009-03-27 11:50:00,29.19,29.28,29.19,29.25,53400.0,18.5064,18.5635,18.5064,18.5444,53400.0
2009-03-27 11:55:00,29.25,29.25,29.18,29.2,49700.0,18.5444,18.5444,18.5001,18.5127,49700.0
2009-03-27 12:00:00,29.2,29.25,29.18,29.22,33900.0,18.5127,18.5444,18.5001,18.5254,33900.0
2009-03-27 12:05:00,29.22,29.28,29.16,29.26,49000.0,18.5254,18.5635,18.4874,18.5508,49000.0
2009-03-27 12:10:00,29.25,29.26,29.15,29.24,46800.0,18.5444,18.5508,18.481,18.5381,46800.0
2009-03-27 12:15:00,29.24,29.25,29.09,29.14,27200.0,18.5381,18.5444,18.443,18.4747,27200.0
2009-03-27 12:20:00,29.13,29.14,29.08,29.11,23900.0,18.4684,18.4747,18.4367,18.4557,23900.0
2009-03-27 12:25:00,29.11,29.12,29.07,29.08,24300.0,18.4557,18.462,18.4303,18.4367,24300.0
2009-03-27 12:30:00,29.07,29.14,29.07,29.11,26300.0,18.4303,18.4747,18.4303,18.4557,26300.0
2009-03-27 12:35:00,29.12,29.13,29.04,29.07,27500.0,18.462,18.4684,18.4113,18.4303,27500.0
2009-03-27 12:40:00,29.06,29.14,29.05,29.11,32500.0,18.424,18.4747,18.4176,18.4557,32500.0
2009-03-27 12:45:00,29.12,29.21,29.09,29.09,26100.0,18.462,18.5191,18.443,18.443,26100.0
2009-03-27 12:50:00,29.1,29.12,29.03,29.04,31100.0,18.4493,18.462,18.405,18.4113,31100.0
2009-03-27 12:55:00,29.03,29.05,29.01,29.03,51700.0,18.405,18.4176,18.3923,18.405,51700.0
2009-03-27 13:00:00,29.02,29.08,29.01,29.05,33500.0,18.3986,18.4367,18.3923,18.4176,33500.0
2009-03-27 13:05:00,29.05,29.05,29.0,29.01,36000.0,18.4176,18.4176,18.3859,18.3923,36000.0
2009-03-27 13:10:00,29.01,29.04,28.94,28.98,160600.0,18.3923,18.4113,18.3479,18.3733,160600.0
2009-03-27 13:15:00,28.97,29.03,28.94,29.0,43900.0,18.3669,18.405,18.3479,18.3859,43900.0
2009-03-27 13:20:00,28.99,29.0,28.95,28.98,22900.0,18.3796,18.3859,18.3542,18.3733,22900.0
2009-03-27 13:25:00,28.98,29.07,28.97,29.04,40500.0,18.3733,18.4303,18.3669,18.4113,40500.0
2009-03-27 13:30:00,29.04,29.15,28.94,29.1,37800.0,18.4113,18.481,18.3479,18.4493,37800.0
2009-03-27 13:35:00,29.08,29.08,28.95,28.97,29100.0,18.4367,18.4367,18.3542,18.3669,29100.0
2009-03-27 13:40:00,28.97,29.02,28.91,28.95,277000.0,18.3669,18.3986,18.3289,18.3542,277000.0
2009-03-27 13:45:00,28.95,28.95,28.87,28.88,35900.0,18.3542,18.3542,18.3035,18.3099,35900.0
2009-03-27 13:50:00,28.88,28.88,28.8,28.81,66400.0,18.3099,18.3099,18.2591,18.2655,66400.0
2009-03-27 13:55:00,28.81,28.91,28.8,28.9,38600.0,18.2655,18.3289,18.2591,18.3225,38600.0
2009-03-27 14:00:00,28.91,28.92,28.85,28.92,62600.0,18.3289,18.3352,18.2908,18.3352,62600.0
2009-03-27 14:05:00,28.91,28.93,28.85,28.85,178500.0,18.3289,18.3416,18.2908,18.2908,178500.0
2009-03-27 14:10:00,28.85,28.92,28.82,28.91,85200.0,18.2908,18.3352,18.2718,18.3289,85200.0
2009-03-27 14:15:00,28.91,28.93,28.82,28.92,42100.0,18.3289,18.3416,18.2718,18.3352,42100.0
2009-03-27 14:20:00,28.91,29.05,28.88,29.01,48900.0,18.3289,18.4176,18.3099,18.3923,48900.0
2009-03-27 14:25:00,29.0,29.04,28.94,28.96,32700.0,18.3859,18.4113,18.3479,18.3606,32700.0
2009-03-27 14:30:00,28.96,28.99,28.87,28.93,44000.0,18.3606,18.3796,18.3035,18.3416,44000.0
2009-03-27 14:35:00,28.93,29.01,28.91,28.93,50400.0,18.3416,18.3923,18.3289,18.3416,50400.0
2009-03-27 14:40:00,28.93,29.03,28.9,28.93,58900.0,18.3416,18.405,18.3225,18.3416,58900.0
2009-03-27 14:45:00,28.92,28.97,28.84,28.93,59900.0,18.3352,18.3669,18.2845,18.3416,59900.0
2009-03-27 14:50:00,28.93,28.95,28.85,28.93,57000.0,18.3416,18.3542,18.2908,18.3416,57000.0
2009-03-27 14:55:00,28.94,29.07,28.91,29.07,64900.0,18.3479,18.4303,18.3289,18.4303,64900.0
2009-03-27 15:00:00,29.06,29.25,29.06,29.09,96900.0,18.424,18.5444,18.424,18.443,96900.0
2009-03-27 15:05:00,29.09,29.13,29.07,29.08,40400.0,18.443,18.4684,18.4303,18.4367,40400.0
2009-03-27 15:10:00,29.08,29.14,29.01,29.04,50800.0,18.4367,18.4747,18.3923,18.4113,50800.0
2009-03-27 15:15:00,29.04,29.11,29.01,29.06,53500.0,18.4113,18.4557,18.3923,18.424,53500.0
2009-03-27 15:20:00,29.06,29.1,29.0,29.04,59700.0,18.424,18.4493,18.3859,18.4113,59700.0
2009-03-27 15:25:00,29.05,29.08,28.96,29.01,86000.0,18.4176,18.4367,18.3606,18.3923,86000.0
2009-03-27 15:30:00,29.01,29.08,28.97,28.97,116300.0,18.3923,18.4367,18.3669,18.3669,116300.0
2009-03-27 15:35:00,29.0,29.0,28.89,28.92,164300.0,18.3859,18.3859,18.3162,18.3352,164300.0
2009-03-27 15:40:00,28.93,29.09,28.9,29.02,143700.0,18.3416,18.443,18.3225,18.3986,143700.0
2009-03-27 15:45:00,29.02,29.09,28.99,29.01,92500.0,18.3986,18.443,18.3796,18.3923,92500.0
2009-03-27 15:50:00,29.01,29.08,29.0,29.0,103000.0,18.3923,18.4367,18.3859,18.3859,103000.0
2009-03-27 15:55:00,29.0,29.01,28.88,28.96,324400.0,18.3859,18.3923,18.3099,18.3606,324400.0
2009-03-30 09:30:00,28.0,28.51,27.7,27.93,213200.0,17.7519,18.0753,17.5617,17.7076,213200.0
2009-03-30 09:35:00,27.91,28.0,27.77,28.0,112900.0,17.6949,17.7519,17.6061,17.7519,112900.0
2009-03-30 09:40:00,28.0,28.01,27.85,27.86,80100.0,17.7519,17.7583,17.6568,17.6632,80100.0
2009-03-30 09:45:00,27.86,27.86,27.66,27.76,109800.0,17.6632,17.6632,17.5364,17.5998,109800.0
2009-03-30 09:50:00,27.75,27.77,27.65,27.72,63300.0,17.5934,17.6061,17.53,17.5744,63300.0
2009-03-30 09:55:00,27.72,27.85,27.71,27.83,71700.0,17.5744,17.6568,17.5681,17.6442,71700.0
2009-03-30 10:00:00,27.83,27.84,27.75,27.76,77500.0,17.6442,17.6505,17.5934,17.5998,77500.0
2009-03-30 10:05:00,27.75,27.87,27.73,27.82,73000.0,17.5934,17.6695,17.5808,17.6378,73000.0
2009-03-30 10:10:00,27.82,27.88,27.79,27.82,36800.0,17.6378,17.6759,17.6188,17.6378,36800.0
2009-03-30 10:15:00,27.82,27.82,27.73,27.78,61800.0,17.6378,17.6378,17.5808,17.6125,61800.0
2009-03-30 10:20:00,27.77,27.78,27.59,27.59,53300.0,17.6061,17.6125,17.492,17.492,53300.0
2009-03-30 10:25:00,27.59,27.63,27.52,27.55,56200.0,17.492,17.5174,17.4476,17.4666,56200.0
2009-03-30 10:30:00,27.54,27.54,27.44,27.47,113300.0,17.4603,17.4603,17.3969,17.4159,113300.0
2009-03-30 10:35:00,27.47,27.52,27.44,27.48,48300.0,17.4159,17.4476,17.3969,17.4223,48300.0
2009-03-30 10:40:00,27.47,27.49,27.45,27.48,40000.0,17.4159,17.4286,17.4032,17.4223,40000.0
2009-03-30 10:45:00,27.48,27.55,27.45,27.53,49100.0,17.4223,17.4666,17.4032,17.454,49100.0
2009-03-30 10:50:00,27.54,27.57,27.51,27.55,22700.0,17.4603,17.4793,17.4413,17.4666,22700.0
2009-03-30 10:55:00,27.56,27.57,27.49,27.5,31300.0,17.473,17.4793,17.4286,17.4349,31300.0
2009-03-30 11:00:00,27.5,27.52,27.48,27.48,62100.0,17.4349,17.4476,17.4223,17.4223,62100.0
2009-03-30 11:05:00,27.47,27.5,27.41,27.42,76500.0,17.4159,17.4349,17.3779,17.3842,76500.0
2009-03-30 11:10:00,27.41,27.63,27.4,27.53,63500.0,17.3779,17.5174,17.3715,17.454,63500.0
2009-03-30 11:15:00,27.53,27.56,27.46,27.53,64100.0,17.454,17.473,17.4096,17.454,64100.0
2009-03-30 11:20:00,27.53,27.57,27.47,27.49,62000.0,17.454,17.4793,17.4159,17.4286,62000.0
2009-03-30 11:25:00,27.49,27.53,27.46,27.49,50100.0,17.4286,17.454,17.4096,17.4286,50100.0
2009-03-30 11:30:00,27.47,27.47,27.4,27.43,59200.0,17.4159,17.4159,17.3715,17.3906,59200.0
2009-03-30 11:35:00,27.42,27.52,27.42,27.49,59500.0,17.3842,17.4476,17.3842,17.4286,59500.0
2009-03-30 11:40:00,27.49,27.6,27.48,27.57,72900.0,17.4286,17.4983,17.4223,17.4793,72900.0
2009-03-30 11:45:00,27.56,27.64,27.54,27.62,68900.0,17.473,17.5237,17.4603,17.511,68900.0
2009-03-30 11:50:00,27.62,27.64,27.52,27.53,59800.0,17.511,17.5237,17.4476,17.454,59800.0
2009-03-30 11:55:00,27.53,27.61,27.5,27.61,49000.0,17.454,17.5047,17.4349,17.5047,49000.0
2009-03-30 12:00:00,27.61,27.69,27.59,27.66,65500.0,17.5047,17.5554,17.492,17.5364,65500.0
2009-03-30 12:05:00,27.67,27.68,27.58,27.59,38600.0,17.5427,17.5491,17.4857,17.492,38600.0
2009-03-30 12:10:00,27.6,27.64,27.51,27.52,121700.0,17.4983,17.5237,17.4413,17.4476,121700.0
2009-03-30 12:15:00,27.52,27.52,27.39,27.46,231300.0,17.4476,17.4476,17.3652,17.4096,231300.0
2009-03-30 12:20:00,27.46,27.69,27.45,27.68,97100.0,17.4096,17.5554,17.4032,17.5491,97100.0
2009-03-30 12:25:00,27.69,27.7,27.61,27.63,24800.0,17.5554,17.5617,17.5047,17.5174,24800.0
2009-03-30 12:30:00,27.63,27.63,27.55,27.56,21800.0,17.5174,17.5174,17.4666,17.473,21800.0
2009-03-30 12:35:00,27.56,27.59,27.52,27.54,22200.0,17.473,17.492,17.4476,17.4603,22200.0
2009-03-30 12:40:00,27.54,27.55,27.47,27.48,20100.0,17.4603,17.4666,17.4159,17.4223,20100.0
2009-03-30 12:45:00,27.48,27.53,27.48,27.5,20100.0,17.4223,17.454,17.4223,17.4349,20100.0
2009-03-30 12:50:00,27.51,27.52,27.43,27.44,39200.0,17.4413,17.4476,17.3906,17.3969,39200.0
2009-03-30 12:55:00,27.44,27.44,27.39,27.41,69300.0,17.3969,17.3969,17.3652,17.3779,69300.0
2009-03-30 13:00:00,27.42,27.43,27.4,27.4,49200.0,17.3842,17.3906,17.3715,17.3715,49200.0
2009-03-30 13:05:00,27.4,27.42,27.39,27.4,58800.0,17.3715,17.3842,17.3652,17.3715,58800.0
2009-03-30 13:10:00,27.41,27.47,27.4,27.46,66300.0,17.3779,17.4159,17.3715,17.4096,66300.0
2009-03-30 13:15:00,27.46,27.49,27.44,27.47,44300.0,17.4096,17.4286,17.3969,17.4159,44300.0
2009-03-30 13:20:00,27.48,27.53,27.47,27.5,39600.0,17.4223,17.454,17.4159,17.4349,39600.0
2009-03-30 13:25:00,27.5,27.62,27.5,27.57,42400.0,17.4349,17.511,17.4349,17.4793,42400.0
2009-03-30 13:30:00,27.57,27.6,27.53,27.54,24000.0,17.4793,17.4983,17.454,17.4603,24000.0
2009-03-30 13:35:00,27.54,27.54,27.47,27.51,52400.0,17.4603,17.4603,17.4159,17.4413,52400.0
2009-03-30 13:40:00,27.51,27.57,27.5,27.57,33900.0,17.4413,17.4793,17.4349,17.4793,33900.0
2009-03-30 13:45:00,27.57,27.58,27.38,27.44,76900.0,17.4793,17.4857,17.3589,17.3969,76900.0
2009-03-30 13:50:00,27.44,27.51,27.42,27.47,80900.0,17.3969,17.4413,17.3842,17.4159,80900.0
2009-03-30 13:55:00,27.47,27.47,27.4,27.45,47000.0,17.4159,17.4159,17.3715,17.4032,47000.0
2009-03-30 14:00:00,27.45,27.48,27.42,27.45,37300.0,17.4032,17.4223,17.3842,17.4032,37300.0
2009-03-30 14:05:00,27.45,27.52,27.45,27.49,35600.0,17.4032,17.4476,17.4032,17.4286,35600.0
2009-03-30 14:10:00,27.49,27.62,27.48,27.59,27700.0,17.4286,17.511,17.4223,17.492,27700.0
2009-03-30 14:15:00,27.59,27.61,27.55,27.6,39900.0,17.492,17.5047,17.4666,17.4983,39900.0
2009-03-30 14:20:00,27.6,27.61,27.5,27.57,47100.0,17.4983,17.5047,17.4349,17.4793,47100.0
2009-03-30 14:25:00,27.57,27.57,27.5,27.5,61100.0,17.4793,17.4793,17.4349,17.4349,61100.0
2009-03-30 14:30:00,27.5,27.55,27.45,27.53,45400.0,17.4349,17.4666,17.4032,17.454,45400.0
2009-03-30 14:35:00,27.53,27.53,27.45,27.45,36000.0,17.454,17.454,17.4032,17.4032,36000.0
2009-03-30 14:40:00,27.45,27.46,27.36,27.4,86800.0,17.4032,17.4096,17.3462,17.3715,86800.0
2009-03-30 14:45:00,27.4,27.42,27.4,27.41,23700.0,17.3715,17.3842,17.3715,17.3779,23700.0
2009-03-30 14:50:00,27.41,27.45,27.4,27.4,37500.0,17.3779,17.4032,17.3715,17.3715,37500.0
2009-03-30 14:55:00,27.41,27.43,27.35,27.36,51100.0,17.3779,17.3906,17.3398,17.3462,51100.0
2009-03-30 15:00:00,27.36,27.4,27.35,27.38,43100.0,17.3462,17.3715,17.3398,17.3589,43100.0
2009-03-30 15:05:00,27.38,27.48,27.35,27.48,65500.0,17.3589,17.4223,17.3398,17.4223,65500.0
2009-03-30 15:10:00,27.48,27.54,27.46,27.53,39000.0,17.4223,17.4603,17.4096,17.454,39000.0
2009-03-30 15:15:00,27.53,27.61,27.53,27.58,132100.0,17.454,17.5047,17.454,17.4857,132100.0
2009-03-30 15:20:00,27.58,27.7,27.56,27.65,127000.0,17.4857,17.5617,17.473,17.53,127000.0
2009-03-30 15:25:00,27.65,27.7,27.56,27.57,122300.0,17.53,17.5617,17.473,17.4793,122300.0
2009-03-30 15:30:00,27.58,27.73,27.55,27.72,109500.0,17.4857,17.5808,17.4666,17.5744,109500.0
2009-03-30 15:35:00,27.72,27.81,27.71,27.75,217400.0,17.5744,17.6315,17.5681,17.5934,217400.0
2009-03-30 15:40:00,27.75,27.77,27.69,27.73,263600.0,17.5934,17.6061,17.5554,17.5808,263600.0
2009-03-30 15:45:00,27.72,27.77,27.67,27.76,262200.0,17.5744,17.6061,17.5427,17.5998,262200.0
2009-03-30 15:50:00,27.76,27.99,27.72,27.88,520500.0,17.5998,17.7456,17.5744,17.6759,520500.0
2009-03-30 15:55:00,27.89,28.05,27.87,27.96,586400.0,17.6822,17.7836,17.6695,17.7266,586400.0
2009-03-31 09:30:00,28.21,28.44,28.06,28.14,70100.0,17.8851,18.0309,17.79,17.8407,70100.0
2009-03-31 09:35:00,28.12,28.31,28.12,28.29,68200.0,17.828,17.9485,17.828,17.9358,68200.0
2009-03-31 09:40:00,28.29,28.29,28.12,28.15,155600.0,17.9358,17.9358,17.828,17.847,155600.0
2009-03-31 09:45:00,28.15,28.19,28.11,28.15,69900.0,17.847,17.8724,17.8217,17.847,69900.0
2009-03-31 09:50:00,28.16,28.17,27.99,28.15,84500.0,17.8534,17.8597,17.7456,17.847,84500.0
2009-03-31 09:55:00,28.15,28.23,28.15,28.18,63000.0,17.847,17.8978,17.847,17.8661,63000.0
2009-03-31 10:00:00,28.18,28.23,28.04,28.21,39500.0,17.8661,17.8978,17.7773,17.8851,39500.0
2009-03-31 10:05:00,28.19,28.29,28.17,28.17,44000.0,17.8724,17.9358,17.8597,17.8597,44000.0
2009-03-31 10:10:00,28.17,28.19,27.93,27.93,183600.0,17.8597,17.8724,17.7076,17.7076,183600.0
2009-03-31 10:15:00,27.93,28.01,27.93,28.01,115800.0,17.7076,17.7583,17.7076,17.7583,115800.0
2009-03-31 10:20:00,28.0,28.08,27.98,28.02,142800.0,17.7519,17.8027,17.7393,17.7646,142800.0
2009-03-31 10:25:00,28.01,28.13,27.99,28.13,72400.0,17.7583,17.8344,17.7456,17.8344,72400.0
2009-03-31 10:30:00,28.14,28.27,28.13,28.19,52900.0,17.8407,17.9231,17.8344,17.8724,52900.0
2009-03-31 10:35:00,28.19,28.21,28.11,28.11,36700.0,17.8724,17.8851,17.8217,17.8217,36700.0
2009-03-31 10:40:00,28.12,28.14,28.07,28.1,72500.0,17.828,17.8407,17.7963,17.8153,72500.0
2009-03-31 10:45:00,28.1,28.17,28.09,28.1,45700.0,17.8153,17.8597,17.809,17.8153,45700.0
2009-03-31 10:50:00,28.1,28.12,27.98,27.99,248700.0,17.8153,17.828,17.7393,17.7456,248700.0
2009-03-31 10:55:00,27.98,27.99,27.9,27.91,56500.0,17.7393,17.7456,17.6885,17.6949,56500.0
2009-03-31 11:00:00,27.91,28.05,27.91,28.04,40800.0,17.6949,17.7836,17.6949,17.7773,40800.0
2009-03-31 11:05:00,28.04,28.13,28.0,28.13,29700.0,17.7773,17.8344,17.7519,17.8344,29700.0
2009-03-31 11:10:00,28.12,28.13,28.07,28.07,33600.0,17.828,17.8344,17.7963,17.7963,33600.0
2009-03-31 11:15:00,28.07,28.19,28.06,28.15,55500.0,17.7963,17.8724,17.79,17.847,55500.0
2009-03-31 11:20:00,28.17,28.19,28.14,28.16,43600.0,17.8597,17.8724,17.8407,17.8534,43600.0
2009-03-31 11:25:00,28.17,28.25,28.14,28.19,65000.0,17.8597,17.9104,17.8407,17.8724,65000.0
2009-03-31 11:30:00,28.18,28.18,28.06,28.08,46800.0,17.8661,17.8661,17.79,17.8027,46800.0
2009-03-31 11:35:00,28.08,28.08,28.01,28.02,45200.0,17.8027,17.8027,17.7583,17.7646,45200.0
2009-03-31 11:40:00,28.01,28.06,27.99,28.06,37100.0,17.7583,17.79,17.7456,17.79,37100.0
2009-03-31 11:45:00,28.06,28.14,28.06,28.14,14100.0,17.79,17.8407,17.79,17.8407,14100.0
2009-03-31 11:50:00,28.15,28.16,28.12,28.14,34900.0,17.847,17.8534,17.828,17.8407,34900.0
2009-03-31 11:55:00,28.15,28.16,28.11,28.15,36000.0,17.847,17.8534,17.8217,17.847,36000.0
2009-03-31 12:00:00,28.14,28.18,28.11,28.18,79900.0,17.8407,17.8661,17.8217,17.8661,79900.0
2009-03-31 12:05:00,28.17,28.19,28.15,28.16,41000.0,17.8597,17.8724,17.847,17.8534,41000.0
2009-03-31 12:10:00,28.16,28.17,28.14,28.16,29700.0,17.8534,17.8597,17.8407,17.8534,29700.0
2009-03-31 12:15:00,28.16,28.24,28.15,28.22,36800.0,17.8534,17.9041,17.847,17.8914,36800.0
2009-03-31 12:20:00,28.23,28.29,28.21,28.26,133100.0,17.8978,17.9358,17.8851,17.9168,133100.0
2009-03-31 12:25:00,28.26,28.28,28.23,28.24,70600.0,17.9168,17.9295,17.8978,17.9041,70600.0
2009-03-31 12:30:00,28.23,28.24,28.19,28.22,39200.0,17.8978,17.9041,17.8724,17.8914,39200.0
2009-03-31 12:35:00,28.22,28.29,28.22,28.27,33600.0,17.8914,17.9358,17.8914,17.9231,33600.0
2009-03-31 12:40:00,28.27,28.4,28.26,28.4,59400.0,17.9231,18.0055,17.9168,18.0055,59400.0
2009-03-31 12:45:00,28.39,28.4,28.36,28.37,29700.0,17.9992,18.0055,17.9802,17.9865,29700.0
2009-03-31 12:50:00,28.37,28.49,28.36,28.44,48500.0,17.9865,18.0626,17.9802,18.0309,48500.0
2009-03-31 12:55:00,28.44,28.45,28.41,28.41,36000.0,18.0309,18.0372,18.0119,18.0119,36000.0
2009-03-31 13:00:00,28.42,28.52,28.4,28.5,76900.0,18.0182,18.0816,18.0055,18.0689,76900.0
2009-03-31 13:05:00,28.5,28.57,28.48,28.54,51600.0,18.0689,18.1133,18.0563,18.0943,51600.0
2009-03-31 13:10:00,28.55,28.65,28.55,28.6,134600.0,18.1006,18.164,18.1006,18.1323,134600.0
2009-03-31 13:15:00,28.6,28.68,28.59,28.64,60700.0,18.1323,18.1831,18.126,18.1577,60700.0
2009-03-31 13:20:00,28.64,28.68,28.61,28.63,43800.0,18.1577,18.1831,18.1387,18.1514,43800.0
2009-03-31 13:25:00,28.63,28.71,28.63,28.7,55400.0,18.1514,18.2021,18.1514,18.1957,55400.0
2009-03-31 13:30:00,28.71,28.82,28.69,28.82,82000.0,18.2021,18.2718,18.1894,18.2718,82000.0
2009-03-31 13:35:00,28.81,28.85,28.8,28.82,71400.0,18.2655,18.2908,18.2591,18.2718,71400.0
2009-03-31 13:40:00,28.82,28.82,28.77,28.77,72200.0,18.2718,18.2718,18.2401,18.2401,72200.0
2009-03-31 13:45:00,28.78,28.89,28.78,28.88,60400.0,18.2465,18.3162,18.2465,18.3099,60400.0
2009-03-31 13:50:00,28.88,28.97,28.86,28.88,206500.0,18.3099,18.3669,18.2972,18.3099,206500.0
2009-03-31 13:55:00,28.87,28.89,28.84,28.89,64100.0,18.3035,18.3162,18.2845,18.3162,64100.0
2009-03-31 14:00:00,28.89,28.93,28.85,28.88,94500.0,18.3162,18.3416,18.2908,18.3099,94500.0
2009-03-31 14:05:00,28.87,28.99,28.86,28.93,85000.0,18.3035,18.3796,18.2972,18.3416,85000.0
2009-03-31 14:10:00,28.92,29.08,28.92,29.05,100000.0,18.3352,18.4367,18.3352,18.4176,100000.0
2009-03-31 14:15:00,29.05,29.1,29.05,29.09,70600.0,18.4176,18.4493,18.4176,18.443,70600.0
2009-03-31 14:20:00,29.08,29.09,29.0,29.01,78500.0,18.4367,18.443,18.3859,18.3923,78500.0
2009-03-31 14:25:00,29.01,29.04,28.95,29.02,61800.0,18.3923,18.4113,18.3542,18.3986,61800.0
2009-03-31 14:30:00,29.02,29.21,29.02,29.11,184800.0,18.3986,18.5191,18.3986,18.4557,184800.0
2009-03-31 14:35:00,29.11,29.2,29.05,29.18,104800.0,18.4557,18.5127,18.4176,18.5001,104800.0
2009-03-31 14:40:00,29.18,29.28,29.15,29.25,113200.0,18.5001,18.5635,18.481,18.5444,113200.0
2009-03-31 14:45:00,29.25,29.36,29.24,29.35,158300.0,18.5444,18.6142,18.5381,18.6078,158300.0
2009-03-31 14:50:00,29.36,29.43,29.3,29.39,197700.0,18.6142,18.6586,18.5761,18.6332,197700.0
2009-03-31 14:55:00,29.39,29.4,29.21,29.22,158800.0,18.6332,18.6395,18.5191,18.5254,158800.0
2009-03-31 15:00:00,29.22,29.23,29.14,29.19,125000.0,18.5254,18.5318,18.4747,18.5064,125000.0
2009-03-31 15:05:00,29.19,29.19,29.0,29.0,92900.0,18.5064,18.5064,18.3859,18.3859,92900.0
2009-03-31 15:10:00,29.0,29.01,28.9,28.91,101000.0,18.3859,18.3923,18.3225,18.3289,101000.0
2009-03-31 15:15:00,28.91,29.0,28.87,28.99,93900.0,18.3289,18.3859,18.3035,18.3796,93900.0
2009-03-31 15:20:00,28.99,28.99,28.91,28.95,96500.0,18.3796,18.3796,18.3289,18.3542,96500.0
2009-03-31 15:25:00,28.96,29.0,28.91,29.0,78900.0,18.3606,18.3859,18.3289,18.3859,78900.0
2009-03-31 15:30:00,29.0,29.0,28.77,28.77,182800.0,18.3859,18.3859,18.2401,18.2401,182800.0
2009-03-31 15:35:00,28.76,28.76,28.61,28.69,274700.0,18.2338,18.2338,18.1387,18.1894,274700.0
2009-03-31 15:40:00,28.68,28.73,28.55,28.55,246500.0,18.1831,18.2148,18.1006,18.1006,246500.0
2009-03-31 15:45:00,28.55,28.63,28.45,28.46,240100.0,18.1006,18.1514,18.0372,18.0436,240100.0
2009-03-31 15:50:00,28.46,28.7,28.46,28.68,310600.0,18.0436,18.1957,18.0436,18.1831,310600.0
2009-03-31 15:55:00,28.68,28.7,28.52,28.6,514100.0,18.1831,18.1957,18.0816,18.1323,514100.0
2009-04-01 09:30:00,28.19,28.47,28.0,28.22,98800.0,17.8724,18.0499,17.7519,17.8914,98800.0
2009-04-01 09:35:00,28.23,28.23,28.04,28.1,50500.0,17.8978,17.8978,17.7773,17.8153,50500.0
2009-04-01 09:40:00,28.1,28.14,28.01,28.04,55200.0,17.8153,17.8407,17.7583,17.7773,55200.0
2009-04-01 09:45:00,28.05,28.13,28.01,28.04,82700.0,17.7836,17.8344,17.7583,17.7773,82700.0
2009-04-01 09:50:00,28.05,28.11,28.04,28.09,84900.0,17.7836,17.8217,17.7773,17.809,84900.0
2009-04-01 09:55:00,28.09,28.22,28.06,28.19,50400.0,17.809,17.8914,17.79,17.8724,50400.0
2009-04-01 10:00:00,28.19,28.42,28.19,28.41,77700.0,17.8724,18.0182,17.8724,18.0119,77700.0
2009-04-01 10:05:00,28.4,28.56,28.3,28.5,166800.0,18.0055,18.107,17.9421,18.0689,166800.0
2009-04-01 10:10:00,28.52,28.62,28.52,28.61,27200.0,18.0816,18.145,18.0816,18.1387,27200.0
2009-04-01 10:15:00,28.62,28.82,28.57,28.75,58800.0,18.145,18.2718,18.1133,18.2274,58800.0
2009-04-01 10:20:00,28.73,28.97,28.72,28.97,165300.0,18.2148,18.3669,18.2084,18.3669,165300.0
2009-04-01 10:25:00,28.96,28.99,28.64,28.64,91900.0,18.3606,18.3796,18.1577,18.1577,91900.0
2009-04-01 10:30:00,28.64,28.65,28.56,28.56,61400.0,18.1577,18.164,18.107,18.107,61400.0
2009-04-01 10:35:00,28.57,28.71,28.57,28.67,67000.0,18.1133,18.2021,18.1133,18.1767,67000.0
2009-04-01 10:40:00,28.67,28.89,28.67,28.87,47600.0,18.1767,18.3162,18.1767,18.3035,47600.0
2009-04-01 10:45:00,28.88,29.07,28.87,29.01,160200.0,18.3099,18.4303,18.3035,18.3923,160200.0
2009-04-01 10:50:00,29.01,29.02,28.94,28.99,40600.0,18.3923,18.3986,18.3479,18.3796,40600.0
2009-04-01 10:55:00,29.0,29.14,29.0,29.06,75100.0,18.3859,18.4747,18.3859,18.424,75100.0
2009-04-01 11:00:00,29.06,29.13,29.05,29.08,50300.0,18.424,18.4684,18.4176,18.4367,50300.0
2009-04-01 11:05:00,29.08,29.1,29.0,29.02,34700.0,18.4367,18.4493,18.3859,18.3986,34700.0
2009-04-01 11:10:00,29.02,29.03,28.88,28.89,39400.0,18.3986,18.405,18.3099,18.3162,39400.0
2009-04-01 11:15:00,28.89,28.98,28.86,28.91,34000.0,18.3162,18.3733,18.2972,18.3289,34000.0
2009-04-01 11:20:00,28.91,28.99,28.88,28.9,48700.0,18.3289,18.3796,18.3099,18.3225,48700.0
2009-04-01 11:25:00,28.89,29.03,28.87,29.02,31700.0,18.3162,18.405,18.3035,18.3986,31700.0
2009-04-01 11:30:00,29.02,29.16,29.02,29.09,89500.0,18.3986,18.4874,18.3986,18.443,89500.0
2009-04-01 11:35:00,29.09,29.19,29.08,29.19,112900.0,18.443,18.5064,18.4367,18.5064,112900.0
2009-04-01 11:40:00,29.18,29.3,29.18,29.28,61500.0,18.5001,18.5761,18.5001,18.5635,61500.0
2009-04-01 11:45:00,29.27,29.32,29.18,29.19,27600.0,18.5571,18.5888,18.5001,18.5064,27600.0
2009-04-01 11:50:00,29.18,29.19,29.1,29.18,36700.0,18.5001,18.5064,18.4493,18.5001,36700.0
2009-04-01 11:55:00,29.19,29.29,29.18,29.27,31700.0,18.5064,18.5698,18.5001,18.5571,31700.0
2009-04-01 12:00:00,29.28,29.36,29.23,29.23,52700.0,18.5635,18.6142,18.5318,18.5318,52700.0
2009-04-01 12:05:00,29.23,29.41,29.23,29.36,29700.0,18.5318,18.6459,18.5318,18.6142,29700.0
2009-04-01 12:10:00,29.37,29.48,29.36,29.47,52700.0,18.6205,18.6903,18.6142,18.6839,52700.0
2009-04-01 12:15:00,29.48,29.52,29.37,29.38,61000.0,18.6903,18.7156,18.6205,18.6269,61000.0
2009-04-01 12:20:00,29.38,29.41,29.35,29.38,24400.0,18.6269,18.6459,18.6078,18.6269,24400.0
2009-04-01 12:25:00,29.39,29.44,29.37,29.44,45300.0,18.6332,18.6649,18.6205,18.6649,45300.0
2009-04-01 12:30:00,29.45,29.51,29.43,29.46,62700.0,18.6712,18.7093,18.6586,18.6776,62700.0
2009-04-01 12:35:00,29.45,29.45,29.32,29.38,44700.0,18.6712,18.6712,18.5888,18.6269,44700.0
2009-04-01 12:40:00,29.38,29.4,29.36,29.37,37800.0,18.6269,18.6395,18.6142,18.6205,37800.0
2009-04-01 12:45:00,29.36,29.42,29.33,29.4,31900.0,18.6142,18.6522,18.5952,18.6395,31900.0
2009-04-01 12:50:00,29.4,29.41,29.37,29.4,41200.0,18.6395,18.6459,18.6205,18.6395,41200.0
2009-04-01 12:55:00,29.38,29.39,29.29,29.33,63200.0,18.6269,18.6332,18.5698,18.5952,63200.0
2009-04-01 13:00:00,29.32,29.33,29.23,29.26,69700.0,18.5888,18.5952,18.5318,18.5508,69700.0
2009-04-01 13:05:00,29.25,29.26,29.14,29.16,32900.0,18.5444,18.5508,18.4747,18.4874,32900.0
2009-04-01 13:10:00,29.15,29.22,29.1,29.22,29300.0,18.481,18.5254,18.4493,18.5254,29300.0
2009-04-01 13:15:00,29.21,29.24,29.19,29.22,30000.0,18.5191,18.5381,18.5064,18.5254,30000.0
2009-04-01 13:20:00,29.23,29.29,29.19,29.24,70800.0,18.5318,18.5698,18.5064,18.5381,70800.0
2009-04-01 13:25:00,29.24,29.25,29.2,29.21,45600.0,18.5381,18.5444,18.5127,18.5191,45600.0
2009-04-01 13:30:00,29.21,29.22,29.18,29.21,123600.0,18.5191,18.5254,18.5001,18.5191,123600.0
2009-04-01 13:35:00,29.2,29.33,29.17,29.32,73900.0,18.5127,18.5952,18.4937,18.5888,73900.0
2009-04-01 13:40:00,29.32,29.37,29.29,29.32,52100.0,18.5888,18.6205,18.5698,18.5888,52100.0
2009-04-01 13:45:00,29.32,29.33,29.19,29.22,52800.0,18.5888,18.5952,18.5064,18.5254,52800.0
2009-04-01 13:50:00,29.22,29.4,29.18,29.39,94500.0,18.5254,18.6395,18.5001,18.6332,94500.0
2009-04-01 13:55:00,29.39,29.4,29.35,29.4,88000.0,18.6332,18.6395,18.6078,18.6395,88000.0
2009-04-01 14:00:00,29.39,29.46,29.36,29.43,76000.0,18.6332,18.6776,18.6142,18.6586,76000.0
2009-04-01 14:05:00,29.43,29.56,29.41,29.54,102900.0,18.6586,18.741,18.6459,18.7283,102900.0
2009-04-01 14:10:00,29.53,29.6,29.5,29.59,62600.0,18.722,18.7663,18.7029,18.76,62600.0
2009-04-01 14:15:00,29.59,29.63,29.54,29.54,96800.0,18.76,18.7854,18.7283,18.7283,96800.0
2009-04-01 14:20:00,29.54,29.56,29.48,29.56,65400.0,18.7283,18.741,18.6903,18.741,65400.0
2009-04-01 14:25:00,29.55,29.56,29.45,29.46,71400.0,18.7346,18.741,18.6712,18.6776,71400.0
2009-04-01 14:30:00,29.46,29.48,29.43,29.48,86700.0,18.6776,18.6903,18.6586,18.6903,86700.0
2009-04-01 14:35:00,29.48,29.49,29.42,29.42,60600.0,18.6903,18.6966,18.6522,18.6522,60600.0
2009-04-01 14:40:00,29.43,29.45,29.36,29.36,104900.0,18.6586,18.6712,18.6142,18.6142,104900.0
2009-04-01 14:45:00,29.35,29.44,29.34,29.42,101000.0,18.6078,18.6649,18.6015,18.6522,101000.0
2009-04-01 14:50:00,29.42,29.49,29.41,29.49,54500.0,18.6522,18.6966,18.6459,18.6966,54500.0
2009-04-01 14:55:00,29.49,29.5,29.43,29.45,70900.0,18.6966,18.7029,18.6586,18.6712,70900.0
2009-04-01 15:00:00,29.45,29.46,29.31,29.35,190500.0,18.6712,18.6776,18.5825,18.6078,190500.0
2009-04-01 15:05:00,29.36,29.43,29.34,29.36,146100.0,18.6142,18.6586,18.6015,18.6142,146100.0
2009-04-01 15:10:00,29.36,29.36,29.24,29.28,134200.0,18.6142,18.6142,18.5381,18.5635,134200.0
2009-04-01 15:15:00,29.28,29.38,29.19,29.35,129200.0,18.5635,18.6269,18.5064,18.6078,129200.0
2009-04-01 15:20:00,29.35,29.36,29.26,29.3,127000.0,18.6078,18.6142,18.5508,18.5761,127000.0
2009-04-01 15:25:00,29.31,29.51,29.3,29.45,188800.0,18.5825,18.7093,18.5761,18.6712,188800.0
2009-04-01 15:30:00,29.46,29.52,29.35,29.52,185600.0,18.6776,18.7156,18.6078,18.7156,185600.0
2009-04-01 15:35:00,29.52,29.65,29.49,29.63,176200.0,18.7156,18.798,18.6966,18.7854,176200.0
2009-04-01 15:40:00,29.62,29.71,29.61,29.61,187600.0,18.779,18.8361,18.7727,18.7727,187600.0
2009-04-01 15:45:00,29.62,29.67,29.56,29.56,160000.0,18.779,18.8107,18.741,18.741,160000.0
2009-04-01 15:50:00,29.56,29.65,29.48,29.49,256600.0,18.741,18.798,18.6903,18.6966,256600.0
2009-04-01 15:55:00,29.49,29.54,29.46,29.5,212200.0,18.6966,18.7283,18.6776,18.7029,212200.0
2009-04-02 09:30:00,30.51,31.55,30.33,31.0,392500.0,19.3433,20.0026,19.2292,19.6539,392500.0
2009-04-02 09:35:00,31.0,31.05,30.63,30.63,228300.0,19.6539,19.6856,19.4194,19.4194,228300.0
2009-04-02 09:40:00,30.66,30.66,30.42,30.48,102400.0,19.4384,19.4384,19.2862,19.3243,102400.0
2009-04-02 09:45:00,30.48,30.86,30.48,30.86,105500.0,19.3243,19.5652,19.3243,19.5652,105500.0
2009-04-02 09:50:00,30.87,30.92,30.71,30.91,96700.0,19.5715,19.6032,19.4701,19.5969,96700.0
2009-04-02 09:55:00,30.89,30.98,30.89,30.95,58700.0,19.5842,19.6413,19.5842,19.6222,58700.0
2009-04-02 10:00:00,30.95,31.12,30.94,30.97,56800.0,19.6222,19.73,19.6159,19.6349,56800.0
2009-04-02 10:05:00,30.97,31.05,30.94,31.01,70800.0,19.6349,19.6856,19.6159,19.6603,70800.0
2009-04-02 10:10:00,31.0,31.0,30.92,30.99,112700.0,19.6539,19.6539,19.6032,19.6476,112700.0
2009-04-02 10:15:00,30.99,31.24,30.98,31.15,99800.0,19.6476,19.8061,19.6413,19.749,99800.0
2009-04-02 10:20:00,31.16,31.16,31.08,31.09,79800.0,19.7554,19.7554,19.7047,19.711,79800.0
2009-04-02 10:25:00,31.08,31.14,31.07,31.12,107000.0,19.7047,19.7427,19.6983,19.73,107000.0
2009-04-02 10:30:00,31.13,31.15,31.11,31.12,56900.0,19.7364,19.749,19.7237,19.73,56900.0
2009-04-02 10:35:00,31.12,31.34,31.08,31.3,142200.0,19.73,19.8695,19.7047,19.8441,142200.0
2009-04-02 10:40:00,31.3,31.42,31.21,31.41,94300.0,19.8441,19.9202,19.7871,19.9139,94300.0
2009-04-02 10:45:00,31.41,31.49,31.38,31.49,69800.0,19.9139,19.9646,19.8949,19.9646,69800.0
2009-04-02 10:50:00,31.49,31.5,31.39,31.42,84600.0,19.9646,19.9709,19.9012,19.9202,84600.0
2009-04-02 10:55:00,31.42,31.58,31.38,31.54,83200.0,19.9202,20.0217,19.8949,19.9963,83200.0
2009-04-02 11:00:00,31.53,31.54,31.47,31.49,75600.0,19.99,19.9963,19.9519,19.9646,75600.0
2009-04-02 11:05:00,31.5,31.73,31.49,31.67,101800.0,19.9709,20.1168,19.9646,20.0787,101800.0
2009-04-02 11:10:00,31.69,31.83,31.67,31.8,86900.0,20.0914,20.1802,20.0787,20.1611,86900.0
2009-04-02 11:15:00,31.81,31.89,31.8,31.85,97200.0,20.1675,20.2182,20.1611,20.1928,97200.0
2009-04-02 11:20:00,31.85,31.87,31.78,31.78,60200.0,20.1928,20.2055,20.1485,20.1485,60200.0
2009-04-02 11:25:00,31.78,31.87,31.77,31.87,46500.0,20.1485,20.2055,20.1421,20.2055,46500.0
2009-04-02 11:30:00,31.87,31.93,31.81,31.92,117600.0,20.2055,20.2435,20.1675,20.2372,117600.0
2009-04-02 11:35:00,31.91,31.93,31.83,31.84,74300.0,20.2309,20.2435,20.1802,20.1865,74300.0
2009-04-02 11:40:00,31.84,31.85,31.7,31.7,50800.0,20.1865,20.1928,20.0977,20.0977,50800.0
2009-04-02 11:45:00,31.71,31.71,31.61,31.61,93700.0,20.1041,20.1041,20.0407,20.0407,93700.0
2009-04-02 11:50:00,31.62,31.63,31.59,31.6,65200.0,20.047,20.0534,20.028,20.0343,65200.0
2009-04-02 11:55:00,31.6,31.63,31.56,31.6,49000.0,20.0343,20.0534,20.009,20.0343,49000.0
2009-04-02 12:00:00,31.62,31.65,31.44,31.45,75900.0,20.047,20.066,19.9329,19.9392,75900.0
2009-04-02 12:05:00,31.45,31.5,31.42,31.48,51100.0,19.9392,19.9709,19.9202,19.9583,51100.0
2009-04-02 12:10:00,31.49,31.55,31.45,31.55,34700.0,19.9646,20.0026,19.9392,20.0026,34700.0
2009-04-02 12:15:00,31.55,31.64,31.54,31.6,61300.0,20.0026,20.0597,19.9963,20.0343,61300.0
2009-04-02 12:20:00,31.59,31.67,31.58,31.66,45600.0,20.028,20.0787,20.0217,20.0724,45600.0
2009-04-02 12:25:00,31.67,31.77,31.64,31.77,72700.0,20.0787,20.1421,20.0597,20.1421,72700.0
2009-04-02 12:30:00,31.77,31.92,31.76,31.9,92400.0,20.1421,20.2372,20.1358,20.2245,92400.0
2009-04-02 12:35:00,31.89,31.9,31.82,31.83,41000.0,20.2182,20.2245,20.1738,20.1802,41000.0
2009-04-02 12:40:00,31.83,31.85,31.8,31.82,39800.0,20.1802,20.1928,20.1611,20.1738,39800.0
2009-04-02 12:45:00,31.83,31.83,31.75,31.76,45400.0,20.1802,20.1802,20.1294,20.1358,45400.0
2009-04-02 12:50:00,31.75,31.84,31.7,31.79,78600.0,20.1294,20.1865,20.0977,20.1548,78600.0
2009-04-02 12:55:00,31.79,31.8,31.66,31.66,47800.0,20.1548,20.1611,20.0724,20.0724,47800.0
2009-04-02 13:00:00,31.67,31.68,31.64,31.65,34400.0,20.0787,20.0851,20.0597,20.066,34400.0
2009-04-02 13:05:00,31.64,31.64,31.44,31.45,75100.0,20.0597,20.0597,19.9329,19.9392,75100.0
2009-04-02 13:10:00,31.45,31.46,31.39,31.4,52800.0,19.9392,19.9456,19.9012,19.9075,52800.0
2009-04-02 13:15:00,31.4,31.43,31.36,31.41,32300.0,19.9075,19.9266,19.8822,19.9139,32300.0
2009-04-02 13:20:00,31.41,31.42,31.29,31.38,74700.0,19.9139,19.9202,19.8378,19.8949,74700.0
2009-04-02 13:25:00,31.37,31.4,31.33,31.34,24600.0,19.8885,19.9075,19.8632,19.8695,24600.0
2009-04-02 13:30:00,31.34,31.43,31.25,31.4,48500.0,19.8695,19.9266,19.8124,19.9075,48500.0
2009-04-02 13:35:00,31.39,31.39,31.21,31.23,46400.0,19.9012,19.9012,19.7871,19.7998,46400.0
2009-04-02 13:40:00,31.23,31.23,31.16,31.18,43500.0,19.7998,19.7998,19.7554,19.7681,43500.0
2009-04-02 13:45:00,31.19,31.28,31.17,31.18,62000.0,19.7744,19.8315,19.7617,19.7681,62000.0
2009-04-02 13:50:00,31.17,31.23,31.15,31.2,51100.0,19.7617,19.7998,19.749,19.7807,51100.0
2009-04-02 13:55:00,31.2,31.24,31.1,31.16,70100.0,19.7807,19.8061,19.7173,19.7554,70100.0
2009-04-02 14:00:00,31.16,31.3,31.14,31.29,51200.0,19.7554,19.8441,19.7427,19.8378,51200.0
2009-04-02 14:05:00,31.3,31.36,31.24,31.29,78200.0,19.8441,19.8822,19.8061,19.8378,78200.0
2009-04-02 14:10:00,31.28,31.3,31.24,31.3,26400.0,19.8315,19.8441,19.8061,19.8441,26400.0
2009-04-02 14:15:00,31.3,31.35,31.26,31.31,28200.0,19.8441,19.8758,19.8188,19.8505,28200.0
2009-04-02 14:20:00,31.31,31.39,31.29,31.35,30100.0,19.8505,19.9012,19.8378,19.8758,30100.0
2009-04-02 14:25:00,31.34,31.5,31.34,31.49,33800.0,19.8695,19.9709,19.8695,19.9646,33800.0
2009-04-02 14:30:00,31.5,31.56,31.49,31.56,23900.0,19.9709,20.009,19.9646,20.009,23900.0
2009-04-02 14:35:00,31.56,31.63,31.54,31.6,58600.0,20.009,20.0534,19.9963,20.0343,58600.0
2009-04-02 14:40:00,31.61,31.65,31.58,31.61,43100.0,20.0407,20.066,20.0217,20.0407,43100.0
2009-04-02 14:45:00,31.62,31.67,31.6,31.64,68900.0,20.047,20.0787,20.0343,20.0597,68900.0
2009-04-02 14:50:00,31.63,31.65,31.49,31.5,89100.0,20.0534,20.066,19.9646,19.9709,89100.0
2009-04-02 14:55:00,31.5,31.51,31.48,31.49,79500.0,19.9709,19.9773,19.9583,19.9646,79500.0
2009-04-02 15:00:00,31.49,31.6,31.48,31.54,63100.0,19.9646,20.0343,19.9583,19.9963,63100.0
2009-04-02 15:05:00,31.53,31.53,31.31,31.38,106300.0,19.99,19.99,19.8505,19.8949,106300.0
2009-04-02 15:10:00,31.39,31.45,31.32,31.39,102500.0,19.9012,19.9392,19.8568,19.9012,102500.0
2009-04-02 15:15:00,31.4,31.5,31.3,31.31,87300.0,19.9075,19.9709,19.8441,19.8505,87300.0
2009-04-02 15:20:00,31.3,31.4,31.23,31.35,130800.0,19.8441,19.9075,19.7998,19.8758,130800.0
2009-04-02 15:25:00,31.36,31.47,31.32,31.38,97600.0,19.8822,19.9519,19.8568,19.8949,97600.0
2009-04-02 15:30:00,31.38,31.49,31.38,31.42,111600.0,19.8949,19.9646,19.8949,19.9202,111600.0
2009-04-02 15:35:00,31.42,31.44,31.26,31.29,134800.0,19.9202,19.9329,19.8188,19.8378,134800.0
2009-04-02 15:40:00,31.29,31.5,31.28,31.38,253700.0,19.8378,19.9709,19.8315,19.8949,253700.0
2009-04-02 15:45:00,31.37,31.4,31.21,31.31,198600.0,19.8885,19.9075,19.7871,19.8505,198600.0
2009-04-02 15:50:00,31.31,31.33,31.13,31.18,193300.0,19.8505,19.8632,19.7364,19.7681,193300.0
2009-04-02 15:55:00,31.19,31.2,31.04,31.18,152100.0,19.7744,19.7807,19.6793,19.7681,152100.0
2009-04-03 09:30:00,31.26,31.55,31.25,31.46,156900.0,19.8188,20.0026,19.8124,19.9456,156900.0
2009-04-03 09:35:00,31.46,31.93,31.46,31.68,106500.0,19.9456,20.2435,19.9456,20.0851,106500.0
2009-04-03 09:40:00,31.66,31.8,31.66,31.74,54900.0,20.0724,20.1611,20.0724,20.1231,54900.0
2009-04-03 09:45:00,31.76,31.76,31.43,31.43,56100.0,20.1358,20.1358,19.9266,19.9266,56100.0
2009-04-03 09:50:00,31.42,31.43,31.29,31.29,171200.0,19.9202,19.9266,19.8378,19.8378,171200.0
2009-04-03 09:55:00,31.29,31.52,31.22,31.5,68700.0,19.8378,19.9836,19.7934,19.9709,68700.0
2009-04-03 10:00:00,31.49,31.5,31.25,31.3,64000.0,19.9646,19.9709,19.8124,19.8441,64000.0
2009-04-03 10:05:00,31.3,31.38,31.15,31.35,74200.0,19.8441,19.8949,19.749,19.8758,74200.0
2009-04-03 10:10:00,31.35,31.39,31.31,31.32,67800.0,19.8758,19.9012,19.8505,19.8568,67800.0
2009-04-03 10:15:00,31.32,31.44,31.29,31.29,77800.0,19.8568,19.9329,19.8378,19.8378,77800.0
2009-04-03 10:20:00,31.29,31.36,31.27,31.34,62900.0,19.8378,19.8822,19.8251,19.8695,62900.0
2009-04-03 10:25:00,31.35,31.41,31.33,31.4,78100.0,19.8758,19.9139,19.8632,19.9075,78100.0
2009-04-03 10:30:00,31.41,31.49,31.39,31.41,54700.0,19.9139,19.9646,19.9012,19.9139,54700.0
2009-04-03 10:35:00,31.42,31.47,31.38,31.46,62400.0,19.9202,19.9519,19.8949,19.9456,62400.0
2009-04-03 10:40:00,31.46,31.48,31.36,31.37,51300.0,19.9456,19.9583,19.8822,19.8885,51300.0
2009-04-03 10:45:00,31.36,31.41,31.33,31.39,44500.0,19.8822,19.9139,19.8632,19.9012,44500.0
2009-04-03 10:50:00,31.39,31.49,31.38,31.49,63800.0,19.9012,19.9646,19.8949,19.9646,63800.0
2009-04-03 10:55:00,31.49,31.5,31.41,31.47,65700.0,19.9646,19.9709,19.9139,19.9519,65700.0
2009-04-03 11:00:00,31.47,31.54,31.46,31.48,32100.0,19.9519,19.9963,19.9456,19.9583,32100.0
2009-04-03 11:05:00,31.48,31.52,31.42,31.49,39200.0,19.9583,19.9836,19.9202,19.9646,39200.0
2009-04-03 11:10:00,31.47,31.52,31.45,31.49,36700.0,19.9519,19.9836,19.9392,19.9646,36700.0
2009-04-03 11:15:00,31.48,31.5,31.43,31.49,56100.0,19.9583,19.9709,19.9266,19.9646,56100.0
2009-04-03 11:20:00,31.5,31.54,31.42,31.44,39700.0,19.9709,19.9963,19.9202,19.9329,39700.0
2009-04-03 11:25:00,31.45,31.59,31.41,31.55,47700.0,19.9392,20.028,19.9139,20.0026,47700.0
2009-04-03 11:30:00,31.55,31.62,31.53,31.61,49000.0,20.0026,20.047,19.99,20.0407,49000.0
2009-04-03 11:35:00,31.6,31.68,31.59,31.63,63000.0,20.0343,20.0851,20.028,20.0534,63000.0
2009-04-03 11:40:00,31.64,31.74,31.64,31.71,55900.0,20.0597,20.1231,20.0597,20.1041,55900.0
2009-04-03 11:45:00,31.72,31.8,31.7,31.78,65300.0,20.1104,20.1611,20.0977,20.1485,65300.0
2009-04-03 11:50:00,31.78,31.84,31.77,31.8,88000.0,20.1485,20.1865,20.1421,20.1611,88000.0
2009-04-03 11:55:00,31.8,31.82,31.75,31.81,47600.0,20.1611,20.1738,20.1294,20.1675,47600.0
2009-04-03 12:00:00,31.8,31.87,31.78,31.82,47900.0,20.1611,20.2055,20.1485,20.1738,47900.0
2009-04-03 12:05:00,31.83,31.83,31.7,31.71,42200.0,20.1802,20.1802,20.0977,20.1041,42200.0
2009-04-03 12:10:00,31.71,31.74,31.69,31.74,60000.0,20.1041,20.1231,20.0914,20.1231,60000.0
2009-04-03 12:15:00,31.75,31.8,31.75,31.77,48300.0,20.1294,20.1611,20.1294,20.1421,48300.0
2009-04-03 12:20:00,31.77,31.84,31.74,31.84,122700.0,20.1421,20.1865,20.1231,20.1865,122700.0
2009-04-03 12:25:00,31.84,31.94,31.81,31.93,80700.0,20.1865,20.2499,20.1675,20.2435,80700.0
2009-04-03 12:30:00,31.92,31.92,31.74,31.76,106300.0,20.2372,20.2372,20.1231,20.1358,106300.0
2009-04-03 12:35:00,31.77,31.87,31.77,31.8,68300.0,20.1421,20.2055,20.1421,20.1611,68300.0
2009-04-03 12:40:00,31.79,31.88,31.77,31.88,43000.0,20.1548,20.2119,20.1421,20.2119,43000.0
2009-04-03 12:45:00,31.89,31.9,31.76,31.77,51700.0,20.2182,20.2245,20.1358,20.1421,51700.0
2009-04-03 12:50:00,31.78,31.79,31.73,31.77,60800.0,20.1485,20.1548,20.1168,20.1421,60800.0
2009-04-03 12:55:00,31.77,31.78,31.74,31.78,39700.0,20.1421,20.1485,20.1231,20.1485,39700.0
2009-04-03 13:00:00,31.78,31.85,31.78,31.85,30100.0,20.1485,20.1928,20.1485,20.1928,30100.0
2009-04-03 13:05:00,31.84,31.85,31.72,31.75,53200.0,20.1865,20.1928,20.1104,20.1294,53200.0
2009-04-03 13:10:00,31.74,31.77,31.67,31.74,47800.0,20.1231,20.1421,20.0787,20.1231,47800.0
2009-04-03 13:15:00,31.73,31.82,31.73,31.82,46700.0,20.1168,20.1738,20.1168,20.1738,46700.0
2009-04-03 13:20:00,31.82,31.83,31.74,31.74,43600.0,20.1738,20.1802,20.1231,20.1231,43600.0
2009-04-03 13:25:00,31.74,31.88,31.73,31.86,43500.0,20.1231,20.2119,20.1168,20.1992,43500.0
2009-04-03 13:30:00,31.86,31.9,31.85,31.88,31300.0,20.1992,20.2245,20.1928,20.2119,31300.0
2009-04-03 13:35:00,31.87,31.9,31.73,31.74,73400.0,20.2055,20.2245,20.1168,20.1231,73400.0
2009-04-03 13:40:00,31.74,31.78,31.69,31.78,99100.0,20.1231,20.1485,20.0914,20.1485,99100.0
2009-04-03 13:45:00,31.77,31.81,31.75,31.75,32300.0,20.1421,20.1675,20.1294,20.1294,32300.0
2009-04-03 13:50:00,31.75,31.86,31.73,31.86,36800.0,20.1294,20.1992,20.1168,20.1992,36800.0
2009-04-03 13:55:00,31.86,31.88,31.77,31.84,37700.0,20.1992,20.2119,20.1421,20.1865,37700.0
2009-04-03 14:00:00,31.84,31.88,31.82,31.84,46200.0,20.1865,20.2119,20.1738,20.1865,46200.0
2009-04-03 14:05:00,31.83,31.94,31.8,31.88,115200.0,20.1802,20.2499,20.1611,20.2119,115200.0
2009-04-03 14:10:00,31.88,31.92,31.82,31.91,35500.0,20.2119,20.2372,20.1738,20.2309,35500.0
2009-04-03 14:15:00,31.92,31.97,31.91,31.93,43200.0,20.2372,20.2689,20.2309,20.2435,43200.0
2009-04-03 14:20:00,31.94,31.97,31.91,31.94,28000.0,20.2499,20.2689,20.2309,20.2499,28000.0
2009-04-03 14:25:00,31.94,32.12,31.93,32.1,88400.0,20.2499,20.364,20.2435,20.3513,88400.0
2009-04-03 14:30:00,32.11,32.12,32.04,32.04,41100.0,20.3577,20.364,20.3133,20.3133,41100.0
2009-04-03 14:35:00,32.05,32.1,32.04,32.09,69600.0,20.3196,20.3513,20.3133,20.345,69600.0
2009-04-03 14:40:00,32.09,32.12,32.08,32.12,59100.0,20.345,20.364,20.3386,20.364,59100.0
2009-04-03 14:45:00,32.12,32.15,32.03,32.03,59200.0,20.364,20.383,20.3069,20.3069,59200.0
2009-04-03 14:50:00,32.03,32.03,31.94,31.99,81200.0,20.3069,20.3069,20.2499,20.2816,81200.0
2009-04-03 14:55:00,32.0,32.07,31.99,32.05,98800.0,20.2879,20.3323,20.2816,20.3196,98800.0
2009-04-03 15:00:00,32.04,32.07,31.87,31.88,79600.0,20.3133,20.3323,20.2055,20.2119,79600.0
2009-04-03 15:05:00,31.88,31.9,31.8,31.85,59400.0,20.2119,20.2245,20.1611,20.1928,59400.0
2009-04-03 15:10:00,31.85,31.86,31.74,31.77,61100.0,20.1928,20.1992,20.1231,20.1421,61100.0
2009-04-03 15:15:00,31.77,31.84,31.67,31.83,72600.0,20.1421,20.1865,20.0787,20.1802,72600.0
2009-04-03 15:20:00,31.83,31.83,31.72,31.76,83700.0,20.1802,20.1802,20.1104,20.1358,83700.0
2009-04-03 15:25:00,31.77,31.78,31.63,31.65,112000.0,20.1421,20.1485,20.0534,20.066,112000.0
2009-04-03 15:30:00,31.65,31.76,31.64,31.73,80000.0,20.066,20.1358,20.0597,20.1168,80000.0
2009-04-03 15:35:00,31.73,31.75,31.65,31.68,109200.0,20.1168,20.1294,20.066,20.0851,109200.0
2009-04-03 15:40:00,31.67,31.8,31.67,31.74,126700.0,20.0787,20.1611,20.0787,20.1231,126700.0
2009-04-03 15:45:00,31.73,31.83,31.72,31.79,130300.0,20.1168,20.1802,20.1104,20.1548,130300.0
2009-04-03 15:50:00,31.78,31.91,31.78,31.9,132300.0,20.1485,20.2309,20.1485,20.2245,132300.0
2009-04-03 15:55:00,31.91,31.95,31.85,31.91,205200.0,20.2309,20.2562,20.1928,20.2309,205200.0
2009-04-06 09:30:00,31.54,31.64,31.12,31.19,119000.0,19.9963,20.0597,19.73,19.7744,119000.0
2009-04-06 09:35:00,31.19,31.27,30.86,30.87,114000.0,19.7744,19.8251,19.5652,19.5715,114000.0
2009-04-06 09:40:00,30.88,30.91,30.54,30.59,157700.0,19.5779,19.5969,19.3623,19.394,157700.0
2009-04-06 09:45:00,30.58,30.7,30.56,30.62,157600.0,19.3877,19.4637,19.375,19.413,157600.0
2009-04-06 09:50:00,30.63,30.66,30.52,30.65,123400.0,19.4194,19.4384,19.3496,19.432,123400.0
2009-04-06 09:55:00,30.66,30.7,30.64,30.68,69600.0,19.4384,19.4637,19.4257,19.4511,69600.0
2009-04-06 10:00:00,30.69,30.98,30.63,30.98,125300.0,19.4574,19.6413,19.4194,19.6413,125300.0
2009-04-06 10:05:00,30.99,31.03,30.84,30.84,91300.0,19.6476,19.673,19.5525,19.5525,91300.0
2009-04-06 10:10:00,30.84,30.85,30.65,30.65,62800.0,19.5525,19.5588,19.432,19.432,62800.0
2009-04-06 10:15:00,30.66,30.69,30.63,30.68,58600.0,19.4384,19.4574,19.4194,19.4511,58600.0
2009-04-06 10:20:00,30.67,30.75,30.63,30.75,69700.0,19.4447,19.4954,19.4194,19.4954,69700.0
2009-04-06 10:25:00,30.75,30.85,30.65,30.67,92600.0,19.4954,19.5588,19.432,19.4447,92600.0
2009-04-06 10:30:00,30.67,30.74,30.6,30.73,63300.0,19.4447,19.4891,19.4003,19.4828,63300.0
2009-04-06 10:35:00,30.72,30.74,30.6,30.64,54500.0,19.4764,19.4891,19.4003,19.4257,54500.0
2009-04-06 10:40:00,30.61,30.68,30.61,30.65,74600.0,19.4067,19.4511,19.4067,19.432,74600.0
2009-04-06 10:45:00,30.65,30.78,30.64,30.72,47800.0,19.432,19.5145,19.4257,19.4764,47800.0
2009-04-06 10:50:00,30.73,30.74,30.69,30.69,58800.0,19.4828,19.4891,19.4574,19.4574,58800.0
2009-04-06 10:55:00,30.69,30.72,30.62,30.63,59800.0,19.4574,19.4764,19.413,19.4194,59800.0
2009-04-06 11:00:00,30.63,30.63,30.54,30.6,50300.0,19.4194,19.4194,19.3623,19.4003,50300.0
2009-04-06 11:05:00,30.59,30.59,30.49,30.5,42700.0,19.394,19.394,19.3306,19.3369,42700.0
2009-04-06 11:10:00,30.5,30.52,30.45,30.48,37100.0,19.3369,19.3496,19.3052,19.3243,37100.0
2009-04-06 11:15:00,30.47,30.55,30.45,30.48,54200.0,19.3179,19.3686,19.3052,19.3243,54200.0
2009-04-06 11:20:00,30.47,30.47,30.36,30.37,42000.0,19.3179,19.3179,19.2482,19.2545,42000.0
2009-04-06 11:25:00,30.37,30.47,30.33,30.42,55600.0,19.2545,19.3179,19.2292,19.2862,55600.0
2009-04-06 11:30:00,30.42,30.48,30.35,30.46,67300.0,19.2862,19.3243,19.2418,19.3116,67300.0
2009-04-06 11:35:00,30.44,30.47,30.29,30.32,61700.0,19.2989,19.3179,19.2038,19.2228,61700.0
2009-04-06 11:40:00,30.33,30.33,30.21,30.28,46400.0,19.2292,19.2292,19.1531,19.1975,46400.0
2009-04-06 11:45:00,30.29,30.31,30.25,30.28,49100.0,19.2038,19.2165,19.1784,19.1975,49100.0
2009-04-06 11:50:00,30.26,30.35,30.26,30.27,36800.0,19.1848,19.2418,19.1848,19.1911,36800.0
2009-04-06 11:55:00,30.27,30.3,30.25,30.29,20900.0,19.1911,19.2101,19.1784,19.2038,20900.0
2009-04-06 12:00:00,30.29,30.36,30.29,30.36,42900.0,19.2038,19.2482,19.2038,19.2482,42900.0
2009-04-06 12:05:00,30.35,30.45,30.34,30.45,86400.0,19.2418,19.3052,19.2355,19.3052,86400.0
2009-04-06 12:10:00,30.44,30.45,30.36,30.37,32500.0,19.2989,19.3052,19.2482,19.2545,32500.0
2009-04-06 12:15:00,30.37,30.37,30.26,30.28,41500.0,19.2545,19.2545,19.1848,19.1975,41500.0
2009-04-06 12:20:00,30.28,30.28,30.18,30.2,64100.0,19.1975,19.1975,19.1341,19.1467,64100.0
2009-04-06 12:25:00,30.2,30.2,30.14,30.14,71300.0,19.1467,19.1467,19.1087,19.1087,71300.0
2009-04-06 12:30:00,30.14,30.14,30.09,30.11,83700.0,19.1087,19.1087,19.077,19.0897,83700.0
2009-04-06 12:35:00,30.11,30.11,30.03,30.08,61200.0,19.0897,19.0897,19.039,19.0707,61200.0
2009-04-06 12:40:00,30.08,30.16,30.04,30.14,43300.0,19.0707,19.1214,19.0453,19.1087,43300.0
2009-04-06 12:45:00,30.14,30.17,30.1,30.15,32600.0,19.1087,19.1277,19.0833,19.115,32600.0
2009-04-06 12:50:00,30.16,30.19,30.14,30.19,38300.0,19.1214,19.1404,19.1087,19.1404,38300.0
2009-04-06 12:55:00,30.19,30.22,30.15,30.22,49500.0,19.1404,19.1594,19.115,19.1594,49500.0
2009-04-06 13:00:00,30.22,30.32,30.22,30.25,40100.0,19.1594,19.2228,19.1594,19.1784,40100.0
2009-04-06 13:05:00,30.25,30.27,30.21,30.22,35400.0,19.1784,19.1911,19.1531,19.1594,35400.0
2009-04-06 13:10:00,30.22,30.31,30.21,30.28,39500.0,19.1594,19.2165,19.1531,19.1975,39500.0
2009-04-06 13:15:00,30.28,30.3,30.23,30.25,63400.0,19.1975,19.2101,19.1658,19.1784,63400.0
2009-04-06 13:20:00,30.25,30.31,30.25,30.3,41800.0,19.1784,19.2165,19.1784,19.2101,41800.0
2009-04-06 13:25:00,30.31,30.31,30.26,30.27,45500.0,19.2165,19.2165,19.1848,19.1911,45500.0
2009-04-06 13:30:00,30.27,30.27,30.17,30.19,28100.0,19.1911,19.1911,19.1277,19.1404,28100.0
2009-04-06 13:35:00,30.21,30.21,30.12,30.14,29300.0,19.1531,19.1531,19.096,19.1087,29300.0
2009-04-06 13:40:00,30.15,30.17,30.14,30.15,25400.0,19.115,19.1277,19.1087,19.115,25400.0
2009-04-06 13:45:00,30.14,30.38,30.14,30.37,50200.0,19.1087,19.2609,19.1087,19.2545,50200.0
2009-04-06 13:50:00,30.37,30.4,30.35,30.39,40600.0,19.2545,19.2735,19.2418,19.2672,40600.0
2009-04-06 13:55:00,30.39,30.4,30.35,30.4,48000.0,19.2672,19.2735,19.2418,19.2735,48000.0
2009-04-06 14:00:00,30.4,30.49,30.39,30.45,51400.0,19.2735,19.3306,19.2672,19.3052,51400.0
2009-04-06 14:05:00,30.44,30.58,30.44,30.56,94700.0,19.2989,19.3877,19.2989,19.375,94700.0
2009-04-06 14:10:00,30.57,30.61,30.49,30.55,48700.0,19.3813,19.4067,19.3306,19.3686,48700.0
2009-04-06 14:15:00,30.55,30.55,30.44,30.48,42400.0,19.3686,19.3686,19.2989,19.3243,42400.0
2009-04-06 14:20:00,30.49,30.51,30.47,30.49,35600.0,19.3306,19.3433,19.3179,19.3306,35600.0
2009-04-06 14:25:00,30.49,30.6,30.49,30.58,36200.0,19.3306,19.4003,19.3306,19.3877,36200.0
2009-04-06 14:30:00,30.58,30.61,30.42,30.48,51400.0,19.3877,19.4067,19.2862,19.3243,51400.0
2009-04-06 14:35:00,30.48,30.5,30.45,30.46,35700.0,19.3243,19.3369,19.3052,19.3116,35700.0
2009-04-06 14:40:00,30.46,30.51,30.44,30.51,66800.0,19.3116,19.3433,19.2989,19.3433,66800.0
2009-04-06 14:45:00,30.51,30.53,30.46,30.52,84400.0,19.3433,19.356,19.3116,19.3496,84400.0
2009-04-06 14:50:00,30.51,30.69,30.5,30.65,50300.0,19.3433,19.4574,19.3369,19.432,50300.0
2009-04-06 14:55:00,30.64,30.69,30.61,30.64,69200.0,19.4257,19.4574,19.4067,19.4257,69200.0
2009-04-06 15:00:00,30.63,30.67,30.59,30.66,81100.0,19.4194,19.4447,19.394,19.4384,81100.0
2009-04-06 15:05:00,30.66,30.71,30.55,30.58,64100.0,19.4384,19.4701,19.3686,19.3877,64100.0
2009-04-06 15:10:00,30.58,30.63,30.42,30.42,131100.0,19.3877,19.4194,19.2862,19.2862,131100.0
2009-04-06 15:15:00,30.42,30.69,30.42,30.68,74900.0,19.2862,19.4574,19.2862,19.4511,74900.0
2009-04-06 15:20:00,30.68,30.69,30.59,30.64,83600.0,19.4511,19.4574,19.394,19.4257,83600.0
2009-04-06 15:25:00,30.65,30.7,30.56,30.66,130100.0,19.432,19.4637,19.375,19.4384,130100.0
2009-04-06 15:30:00,30.66,30.82,30.63,30.78,130300.0,19.4384,19.5398,19.4194,19.5145,130300.0
2009-04-06 15:35:00,30.78,30.78,30.63,30.65,125500.0,19.5145,19.5145,19.4194,19.432,125500.0
2009-04-06 15:40:00,30.65,30.84,30.65,30.77,118300.0,19.432,19.5525,19.432,19.5081,118300.0
2009-04-06 15:45:00,30.78,30.82,30.74,30.78,109900.0,19.5145,19.5398,19.4891,19.5145,109900.0
2009-04-06 15:50:00,30.79,30.96,30.79,30.94,206800.0,19.5208,19.6286,19.5208,19.6159,206800.0
2009-04-06 15:55:00,30.94,31.06,30.83,30.86,405800.0,19.6159,19.692,19.5462,19.5652,405800.0
2009-04-07 09:30:00,32.25,32.4,31.57,31.6,537600.0,20.4464,20.5415,20.0153,20.0343,537600.0
2009-04-07 09:35:00,31.58,31.72,30.63,30.98,393200.0,20.0217,20.1104,19.4194,19.6413,393200.0
2009-04-07 09:40:00,31.0,31.07,30.75,30.85,189000.0,19.6539,19.6983,19.4954,19.5588,189000.0
2009-04-07 09:45:00,30.85,30.89,30.13,30.22,417400.0,19.5588,19.5842,19.1024,19.1594,417400.0
2009-04-07 09:50:00,30.22,31.75,30.21,31.66,1213200.0,19.1594,20.1294,19.1531,20.0724,1213200.0
2009-04-07 09:55:00,31.66,31.82,31.37,31.68,364300.0,20.0724,20.1738,19.8885,20.0851,364300.0
2009-04-07 10:00:00,31.66,31.69,31.37,31.37,318000.0,20.0724,20.0914,19.8885,19.8885,318000.0
2009-04-07 10:05:00,31.36,31.48,31.26,31.4,295900.0,19.8822,19.9583,19.8188,19.9075,295900.0
2009-04-07 10:10:00,31.4,31.62,31.37,31.51,229100.0,19.9075,20.047,19.8885,19.9773,229100.0
2009-04-07 10:15:00,31.53,31.69,31.5,31.65,161700.0,19.99,20.0914,19.9709,20.066,161700.0
2009-04-07 10:20:00,31.65,32.12,31.65,32.08,288300.0,20.066,20.364,20.066,20.3386,288300.0
2009-04-07 10:25:00,32.07,32.19,31.85,32.01,188800.0,20.3323,20.4084,20.1928,20.2943,188800.0
2009-04-07 10:30:00,32.02,32.09,31.8,32.06,144900.0,20.3006,20.345,20.1611,20.326,144900.0
2009-04-07 10:35:00,32.07,32.11,31.9,31.99,111600.0,20.3323,20.3577,20.2245,20.2816,111600.0
2009-04-07 10:40:00,31.99,32.03,31.87,32.0,123500.0,20.2816,20.3069,20.2055,20.2879,123500.0
2009-04-07 10:45:00,31.99,32.09,31.87,32.04,122700.0,20.2816,20.345,20.2055,20.3133,122700.0
2009-04-07 10:50:00,32.05,32.05,31.97,32.02,72200.0,20.3196,20.3196,20.2689,20.3006,72200.0
2009-04-07 10:55:00,32.03,32.03,31.72,31.78,102900.0,20.3069,20.3069,20.1104,20.1485,102900.0
2009-04-07 11:00:00,31.77,31.78,31.68,31.78,99100.0,20.1421,20.1485,20.0851,20.1485,99100.0
2009-04-07 11:05:00,31.79,31.96,31.79,31.93,213700.0,20.1548,20.2626,20.1548,20.2435,213700.0
2009-04-07 11:10:00,31.92,32.04,31.92,32.03,59300.0,20.2372,20.3133,20.2372,20.3069,59300.0
2009-04-07 11:15:00,32.03,32.12,32.0,32.12,141800.0,20.3069,20.364,20.2879,20.364,141800.0
2009-04-07 11:20:00,32.11,32.33,32.05,32.29,181100.0,20.3577,20.4971,20.3196,20.4718,181100.0
2009-04-07 11:25:00,32.28,32.28,32.08,32.2,101100.0,20.4654,20.4654,20.3386,20.4147,101100.0
2009-04-07 11:30:00,32.19,32.24,32.11,32.15,103600.0,20.4084,20.4401,20.3577,20.383,103600.0
2009-04-07 11:35:00,32.15,32.16,32.02,32.15,132600.0,20.383,20.3894,20.3006,20.383,132600.0
2009-04-07 11:40:00,32.15,32.17,32.04,32.04,85900.0,20.383,20.3957,20.3133,20.3133,85900.0
2009-04-07 11:45:00,32.04,32.11,31.99,32.04,68900.0,20.3133,20.3577,20.2816,20.3133,68900.0
2009-04-07 11:50:00,32.03,32.12,32.0,32.11,71100.0,20.3069,20.364,20.2879,20.3577,71100.0
2009-04-07 11:55:00,32.11,32.12,32.01,32.03,90400.0,20.3577,20.364,20.2943,20.3069,90400.0
2009-04-07 12:00:00,32.03,32.09,32.0,32.02,39200.0,20.3069,20.345,20.2879,20.3006,39200.0
2009-04-07 12:05:00,32.03,32.04,31.88,31.89,96800.0,20.3069,20.3133,20.2119,20.2182,96800.0
2009-04-07 12:10:00,31.89,32.03,31.87,31.95,85000.0,20.2182,20.3069,20.2055,20.2562,85000.0
2009-04-07 12:15:00,31.95,31.96,31.84,31.9,55800.0,20.2562,20.2626,20.1865,20.2245,55800.0
2009-04-07 12:20:00,31.91,31.92,31.83,31.83,49500.0,20.2309,20.2372,20.1802,20.1802,49500.0
2009-04-07 12:25:00,31.83,31.83,31.71,31.74,82700.0,20.1802,20.1802,20.1041,20.1231,82700.0
2009-04-07 12:30:00,31.74,31.75,31.63,31.64,91300.0,20.1231,20.1294,20.0534,20.0597,91300.0
2009-04-07 12:35:00,31.64,31.76,31.6,31.63,123300.0,20.0597,20.1358,20.0343,20.0534,123300.0
2009-04-07 12:40:00,31.63,31.76,31.61,31.75,50700.0,20.0534,20.1358,20.0407,20.1294,50700.0
2009-04-07 12:45:00,31.75,31.86,31.74,31.79,76500.0,20.1294,20.1992,20.1231,20.1548,76500.0
2009-04-07 12:50:00,31.79,31.82,31.71,31.73,35400.0,20.1548,20.1738,20.1041,20.1168,35400.0
2009-04-07 12:55:00,31.72,31.75,31.69,31.75,19100.0,20.1104,20.1294,20.0914,20.1294,19100.0
2009-04-07 13:00:00,31.75,31.79,31.62,31.62,34500.0,20.1294,20.1548,20.047,20.047,34500.0
2009-04-07 13:05:00,31.62,31.64,31.4,31.46,210700.0,20.047,20.0597,19.9075,19.9456,210700.0
2009-04-07 13:10:00,31.46,31.46,31.0,31.1,463500.0,19.9456,19.9456,19.6539,19.7173,463500.0
2009-04-07 13:15:00,31.1,31.15,30.95,31.11,312500.0,19.7173,19.749,19.6222,19.7237,312500.0
2009-04-07 13:20:00,31.12,31.31,31.09,31.22,172600.0,19.73,19.8505,19.711,19.7934,172600.0
2009-04-07 13:25:00,31.22,31.44,31.2,31.4,133900.0,19.7934,19.9329,19.7807,19.9075,133900.0
2009-04-07 13:30:00,31.4,31.4,31.29,31.31,93200.0,19.9075,19.9075,19.8378,19.8505,93200.0
2009-04-07 13:35:00,31.3,31.32,31.13,31.15,72800.0,19.8441,19.8568,19.7364,19.749,72800.0
2009-04-07 13:40:00,31.16,31.18,31.03,31.09,143700.0,19.7554,19.7681,19.673,19.711,143700.0
2009-04-07 13:45:00,31.08,31.2,31.07,31.09,74900.0,19.7047,19.7807,19.6983,19.711,74900.0
2009-04-07 13:50:00,31.08,31.17,31.04,31.11,60600.0,19.7047,19.7617,19.6793,19.7237,60600.0
2009-04-07 13:55:00,31.11,31.11,30.86,30.93,195200.0,19.7237,19.7237,19.5652,19.6096,195200.0
2009-04-07 14:00:00,30.94,30.95,30.66,30.68,186800.0,19.6159,19.6222,19.4384,19.4511,186800.0
2009-04-07 14:05:00,30.68,30.84,30.63,30.75,180700.0,19.4511,19.5525,19.4194,19.4954,180700.0
2009-04-07 14:10:00,30.75,30.88,30.75,30.88,65900.0,19.4954,19.5779,19.4954,19.5779,65900.0
2009-04-07 14:15:00,30.88,30.88,30.74,30.76,73100.0,19.5779,19.5779,19.4891,19.5018,73100.0
2009-04-07 14:20:00,30.76,30.85,30.68,30.77,88200.0,19.5018,19.5588,19.4511,19.5081,88200.0
2009-04-07 14:25:00,30.78,30.96,30.77,30.95,71500.0,19.5145,19.6286,19.5081,19.6222,71500.0
2009-04-07 14:30:00,30.95,31.05,30.91,31.0,166800.0,19.6222,19.6856,19.5969,19.6539,166800.0
2009-04-07 14:35:00,31.0,31.0,30.88,30.89,42200.0,19.6539,19.6539,19.5779,19.5842,42200.0
2009-04-07 14:40:00,30.88,31.0,30.88,30.94,53000.0,19.5779,19.6539,19.5779,19.6159,53000.0
2009-04-07 14:45:00,30.94,31.06,30.92,31.02,71600.0,19.6159,19.692,19.6032,19.6666,71600.0
2009-04-07 14:50:00,31.01,31.13,31.01,31.08,78900.0,19.6603,19.7364,19.6603,19.7047,78900.0
2009-04-07 14:55:00,31.08,31.12,31.07,31.11,62300.0,19.7047,19.73,19.6983,19.7237,62300.0
2009-04-07 15:00:00,31.1,31.11,31.0,31.01,134500.0,19.7173,19.7237,19.6539,19.6603,134500.0
2009-04-07 15:05:00,31.01,31.04,30.99,31.03,92400.0,19.6603,19.6793,19.6476,19.673,92400.0
2009-04-07 15:10:00,31.04,31.2,31.03,31.11,228100.0,19.6793,19.7807,19.673,19.7237,228100.0
2009-04-07 15:15:00,31.11,31.2,31.1,31.14,107000.0,19.7237,19.7807,19.7173,19.7427,107000.0
2009-04-07 15:20:00,31.14,31.18,31.12,31.16,108600.0,19.7427,19.7681,19.73,19.7554,108600.0
2009-04-07 15:25:00,31.16,31.16,30.98,31.01,94800.0,19.7554,19.7554,19.6413,19.6603,94800.0
2009-04-07 15:30:00,31.01,31.05,30.98,31.04,101200.0,19.6603,19.6856,19.6413,19.6793,101200.0
2009-04-07 15:35:00,31.05,31.08,30.98,31.03,113000.0,19.6856,19.7047,19.6413,19.673,113000.0
2009-04-07 15:40:00,31.03,31.19,30.98,31.14,162300.0,19.673,19.7744,19.6413,19.7427,162300.0
2009-04-07 15:45:00,31.14,31.18,31.03,31.04,151300.0,19.7427,19.7681,19.673,19.6793,151300.0
2009-04-07 15:50:00,31.03,31.11,31.01,31.01,164600.0,19.673,19.7237,19.6603,19.6603,164600.0
2009-04-07 15:55:00,31.01,31.03,30.85,30.87,258900.0,19.6603,19.673,19.5588,19.5715,258900.0
2009-04-08 09:30:00,30.97,31.42,30.67,31.38,103800.0,19.6349,19.9202,19.4447,19.8949,103800.0
2009-04-08 09:35:00,31.33,31.5,31.17,31.23,102500.0,19.8632,19.9709,19.7617,19.7998,102500.0
2009-04-08 09:40:00,31.22,31.28,31.1,31.27,32400.0,19.7934,19.8315,19.7173,19.8251,32400.0
2009-04-08 09:45:00,31.25,31.45,31.25,31.36,109300.0,19.8124,19.9392,19.8124,19.8822,109300.0
2009-04-08 09:50:00,31.33,31.43,31.26,31.33,98400.0,19.8632,19.9266,19.8188,19.8632,98400.0
2009-04-08 09:55:00,31.33,31.59,31.31,31.43,84300.0,19.8632,20.028,19.8505,19.9266,84300.0
2009-04-08 10:00:00,31.44,31.5,31.29,31.29,82200.0,19.9329,19.9709,19.8378,19.8378,82200.0
2009-04-08 10:05:00,31.29,31.31,31.2,31.25,105500.0,19.8378,19.8505,19.7807,19.8124,105500.0
2009-04-08 10:10:00,31.24,31.24,31.11,31.2,44700.0,19.8061,19.8061,19.7237,19.7807,44700.0
2009-04-08 10:15:00,31.21,31.23,31.1,31.11,89500.0,19.7871,19.7998,19.7173,19.7237,89500.0
2009-04-08 10:20:00,31.1,31.11,31.0,31.0,48800.0,19.7173,19.7237,19.6539,19.6539,48800.0
2009-04-08 10:25:00,31.0,31.0,30.79,30.83,65600.0,19.6539,19.6539,19.5208,19.5462,65600.0
2009-04-08 10:30:00,30.83,30.88,30.78,30.84,43900.0,19.5462,19.5779,19.5145,19.5525,43900.0
2009-04-08 10:35:00,30.84,30.91,30.78,30.82,68900.0,19.5525,19.5969,19.5145,19.5398,68900.0
2009-04-08 10:40:00,30.83,30.99,30.82,30.87,77000.0,19.5462,19.6476,19.5398,19.5715,77000.0
2009-04-08 10:45:00,30.88,30.97,30.88,30.95,87500.0,19.5779,19.6349,19.5779,19.6222,87500.0
2009-04-08 10:50:00,30.91,30.93,30.74,30.79,106900.0,19.5969,19.6096,19.4891,19.5208,106900.0
2009-04-08 10:55:00,30.78,30.78,30.68,30.69,57100.0,19.5145,19.5145,19.4511,19.4574,57100.0
2009-04-08 11:00:00,30.69,30.75,30.69,30.7,140400.0,19.4574,19.4954,19.4574,19.4637,140400.0
2009-04-08 11:05:00,30.69,30.7,30.65,30.66,94000.0,19.4574,19.4637,19.432,19.4384,94000.0
2009-04-08 11:10:00,30.66,30.67,30.59,30.63,80600.0,19.4384,19.4447,19.394,19.4194,80600.0
2009-04-08 11:15:00,30.65,30.69,30.57,30.57,91200.0,19.432,19.4574,19.3813,19.3813,91200.0
2009-04-08 11:20:00,30.57,30.64,30.52,30.56,79500.0,19.3813,19.4257,19.3496,19.375,79500.0
2009-04-08 11:25:00,30.57,30.65,30.51,30.53,44200.0,19.3813,19.432,19.3433,19.356,44200.0
2009-04-08 11:30:00,30.54,30.56,30.41,30.45,92100.0,19.3623,19.375,19.2799,19.3052,92100.0
2009-04-08 11:35:00,30.45,30.63,30.45,30.63,78400.0,19.3052,19.4194,19.3052,19.4194,78400.0
2009-04-08 11:40:00,30.63,30.63,30.54,30.55,41500.0,19.4194,19.4194,19.3623,19.3686,41500.0
2009-04-08 11:45:00,30.55,30.73,30.55,30.71,97100.0,19.3686,19.4828,19.3686,19.4701,97100.0
2009-04-08 11:50:00,30.72,30.75,30.65,30.69,37600.0,19.4764,19.4954,19.432,19.4574,37600.0
2009-04-08 11:55:00,30.68,30.69,30.53,30.54,43400.0,19.4511,19.4574,19.356,19.3623,43400.0
2009-04-08 12:00:00,30.54,30.57,30.48,30.49,63800.0,19.3623,19.3813,19.3243,19.3306,63800.0
2009-04-08 12:05:00,30.49,30.51,30.47,30.48,22100.0,19.3306,19.3433,19.3179,19.3243,22100.0
2009-04-08 12:10:00,30.48,30.5,30.42,30.42,42500.0,19.3243,19.3369,19.2862,19.2862,42500.0
2009-04-08 12:15:00,30.42,30.46,30.39,30.45,51900.0,19.2862,19.3116,19.2672,19.3052,51900.0
2009-04-08 12:20:00,30.45,30.47,30.43,30.45,36300.0,19.3052,19.3179,19.2926,19.3052,36300.0
2009-04-08 12:25:00,30.45,30.46,30.41,30.43,56400.0,19.3052,19.3116,19.2799,19.2926,56400.0
2009-04-08 12:30:00,30.43,30.47,30.42,30.46,57100.0,19.2926,19.3179,19.2862,19.3116,57100.0
2009-04-08 12:35:00,30.47,30.47,30.37,30.44,60500.0,19.3179,19.3179,19.2545,19.2989,60500.0
2009-04-08 12:40:00,30.44,30.52,30.43,30.43,132700.0,19.2989,19.3496,19.2926,19.2926,132700.0
2009-04-08 12:45:00,30.42,30.51,30.42,30.48,47600.0,19.2862,19.3433,19.2862,19.3243,47600.0
2009-04-08 12:50:00,30.48,30.5,30.44,30.46,59100.0,19.3243,19.3369,19.2989,19.3116,59100.0
2009-04-08 12:55:00,30.45,30.46,30.41,30.42,80200.0,19.3052,19.3116,19.2799,19.2862,80200.0
2009-04-08 13:00:00,30.43,30.45,30.41,30.42,38500.0,19.2926,19.3052,19.2799,19.2862,38500.0
2009-04-08 13:05:00,30.42,30.45,30.4,30.42,38400.0,19.2862,19.3052,19.2735,19.2862,38400.0
2009-04-08 13:10:00,30.41,30.45,30.4,30.45,22700.0,19.2799,19.3052,19.2735,19.3052,22700.0
2009-04-08 13:15:00,30.44,30.45,30.36,30.37,39700.0,19.2989,19.3052,19.2482,19.2545,39700.0
2009-04-08 13:20:00,30.38,30.39,30.35,30.36,53100.0,19.2609,19.2672,19.2418,19.2482,53100.0
2009-04-08 13:25:00,30.35,30.36,30.34,30.35,32800.0,19.2418,19.2482,19.2355,19.2418,32800.0
2009-04-08 13:30:00,30.35,30.37,30.34,30.36,39200.0,19.2418,19.2545,19.2355,19.2482,39200.0
2009-04-08 13:35:00,30.36,30.37,30.27,30.29,59700.0,19.2482,19.2545,19.1911,19.2038,59700.0
2009-04-08 13:40:00,30.29,30.36,30.28,30.35,64900.0,19.2038,19.2482,19.1975,19.2418,64900.0
2009-04-08 13:45:00,30.35,30.38,30.32,30.37,38600.0,19.2418,19.2609,19.2228,19.2545,38600.0
2009-04-08 13:50:00,30.37,30.37,30.31,30.34,41000.0,19.2545,19.2545,19.2165,19.2355,41000.0
2009-04-08 13:55:00,30.33,30.37,30.33,30.35,45100.0,19.2292,19.2545,19.2292,19.2418,45100.0
2009-04-08 14:00:00,30.35,30.37,30.24,30.27,86600.0,19.2418,19.2545,19.1721,19.1911,86600.0
2009-04-08 14:05:00,30.27,30.31,30.15,30.19,51900.0,19.1911,19.2165,19.115,19.1404,51900.0
2009-04-08 14:10:00,30.2,30.27,30.19,30.26,45400.0,19.1467,19.1911,19.1404,19.1848,45400.0
2009-04-08 14:15:00,30.26,30.26,30.08,30.1,103900.0,19.1848,19.1848,19.0707,19.0833,103900.0
2009-04-08 14:20:00,30.1,30.11,30.0,30.02,145400.0,19.0833,19.0897,19.0199,19.0326,145400.0
2009-04-08 14:25:00,30.02,30.08,30.01,30.06,133500.0,19.0326,19.0707,19.0263,19.058,133500.0
2009-04-08 14:30:00,30.06,30.13,30.01,30.03,62800.0,19.058,19.1024,19.0263,19.039,62800.0
2009-04-08 14:35:00,30.03,30.07,30.0,30.01,45200.0,19.039,19.0643,19.0199,19.0263,45200.0
2009-04-08 14:40:00,30.02,30.11,29.95,30.07,73200.0,19.0326,19.0897,18.9882,19.0643,73200.0
2009-04-08 14:45:00,30.06,30.11,30.06,30.07,49900.0,19.058,19.0897,19.058,19.0643,49900.0
2009-04-08 14:50:00,30.08,30.08,29.94,29.97,90600.0,19.0707,19.0707,18.9819,19.0009,90600.0
2009-04-08 14:55:00,29.96,29.97,29.89,29.94,58200.0,18.9946,19.0009,18.9502,18.9819,58200.0
2009-04-08 15:00:00,29.94,29.94,29.76,29.83,92800.0,18.9819,18.9819,18.8678,18.9122,92800.0
2009-04-08 15:05:00,29.83,29.88,29.78,29.8,202700.0,18.9122,18.9439,18.8805,18.8931,202700.0
2009-04-08 15:10:00,29.8,29.87,29.78,29.84,86700.0,18.8931,18.9375,18.8805,18.9185,86700.0
2009-04-08 15:15:00,29.84,29.98,29.8,29.95,109400.0,18.9185,19.0073,18.8931,18.9882,109400.0
2009-04-08 15:20:00,29.95,29.97,29.88,29.96,68400.0,18.9882,19.0009,18.9439,18.9946,68400.0
2009-04-08 15:25:00,29.96,30.04,29.88,29.91,101200.0,18.9946,19.0453,18.9439,18.9629,101200.0
2009-04-08 15:30:00,29.91,30.11,29.91,30.07,132500.0,18.9629,19.0897,18.9629,19.0643,132500.0
2009-04-08 15:35:00,30.07,30.16,30.01,30.16,128500.0,19.0643,19.1214,19.0263,19.1214,128500.0
2009-04-08 15:40:00,30.17,30.2,30.13,30.2,163700.0,19.1277,19.1467,19.1024,19.1467,163700.0
2009-04-08 15:45:00,30.2,30.23,30.08,30.17,207500.0,19.1467,19.1658,19.0707,19.1277,207500.0
2009-04-08 15:50:00,30.16,30.24,30.11,30.13,288900.0,19.1214,19.1721,19.0897,19.1024,288900.0
2009-04-08 15:55:00,30.13,30.21,30.11,30.19,446000.0,19.1024,19.1531,19.0897,19.1404,446000.0
2009-04-09 09:30:00,31.22,31.49,31.22,31.33,137300.0,19.7934,19.9646,19.7934,19.8632,137300.0
2009-04-09 09:35:00,31.32,31.73,31.18,31.66,173400.0,19.8568,20.1168,19.7681,20.0724,173400.0
2009-04-09 09:40:00,31.65,31.75,31.5,31.73,134100.0,20.066,20.1294,19.9709,20.1168,134100.0
2009-04-09 09:45:00,31.73,31.77,31.38,31.4,222500.0,20.1168,20.1421,19.8949,19.9075,222500.0
2009-04-09 09:50:00,31.41,31.68,31.34,31.67,164100.0,19.9139,20.0851,19.8695,20.0787,164100.0
2009-04-09 09:55:00,31.67,31.93,31.67,31.93,77100.0,20.0787,20.2435,20.0787,20.2435,77100.0
2009-04-09 10:00:00,31.93,32.0,31.89,31.94,133300.0,20.2435,20.2879,20.2182,20.2499,133300.0
2009-04-09 10:05:00,31.95,31.99,31.82,31.87,127400.0,20.2562,20.2816,20.1738,20.2055,127400.0
2009-04-09 10:10:00,31.87,32.09,31.84,32.06,174600.0,20.2055,20.345,20.1865,20.326,174600.0
2009-04-09 10:15:00,32.07,32.14,32.02,32.09,100700.0,20.3323,20.3767,20.3006,20.345,100700.0
2009-04-09 10:20:00,32.09,32.15,32.04,32.08,79600.0,20.345,20.383,20.3133,20.3386,79600.0
2009-04-09 10:25:00,32.09,32.15,32.03,32.06,43100.0,20.345,20.383,20.3069,20.326,43100.0
2009-04-09 10:30:00,32.07,32.13,32.04,32.1,34600.0,20.3323,20.3703,20.3133,20.3513,34600.0
2009-04-09 10:35:00,32.09,32.22,32.08,32.18,100600.0,20.345,20.4274,20.3386,20.402,100600.0
2009-04-09 10:40:00,32.18,32.18,32.11,32.12,83700.0,20.402,20.402,20.3577,20.364,83700.0
2009-04-09 10:45:00,32.11,32.11,31.97,31.97,100200.0,20.3577,20.3577,20.2689,20.2689,100200.0
2009-04-09 10:50:00,31.96,31.96,31.85,31.92,134800.0,20.2626,20.2626,20.1928,20.2372,134800.0
2009-04-09 10:55:00,31.92,32.0,31.9,31.94,85300.0,20.2372,20.2879,20.2245,20.2499,85300.0
2009-04-09 11:00:00,31.95,32.02,31.94,31.98,57200.0,20.2562,20.3006,20.2499,20.2752,57200.0
2009-04-09 11:05:00,31.97,31.99,31.95,31.98,48500.0,20.2689,20.2816,20.2562,20.2752,48500.0
2009-04-09 11:10:00,31.99,32.01,31.96,31.99,78400.0,20.2816,20.2943,20.2626,20.2816,78400.0
2009-04-09 11:15:00,31.99,32.06,31.97,32.04,96700.0,20.2816,20.326,20.2689,20.3133,96700.0
2009-04-09 11:20:00,32.04,32.04,31.94,31.96,90900.0,20.3133,20.3133,20.2499,20.2626,90900.0
2009-04-09 11:25:00,31.97,31.98,31.84,31.86,60200.0,20.2689,20.2752,20.1865,20.1992,60200.0
2009-04-09 11:30:00,31.86,31.87,31.78,31.78,38800.0,20.1992,20.2055,20.1485,20.1485,38800.0
2009-04-09 11:35:00,31.78,31.83,31.77,31.8,63000.0,20.1485,20.1802,20.1421,20.1611,63000.0
2009-04-09 11:40:00,31.81,31.81,31.73,31.74,51300.0,20.1675,20.1675,20.1168,20.1231,51300.0
2009-04-09 11:45:00,31.74,31.79,31.69,31.75,94800.0,20.1231,20.1548,20.0914,20.1294,94800.0
2009-04-09 11:50:00,31.75,31.76,31.74,31.74,29200.0,20.1294,20.1358,20.1231,20.1231,29200.0
2009-04-09 11:55:00,31.74,31.79,31.74,31.79,61500.0,20.1231,20.1548,20.1231,20.1548,61500.0
2009-04-09 12:00:00,31.79,31.81,31.77,31.77,74800.0,20.1548,20.1675,20.1421,20.1421,74800.0
2009-04-09 12:05:00,31.77,31.78,31.73,31.75,44200.0,20.1421,20.1485,20.1168,20.1294,44200.0
2009-04-09 12:10:00,31.74,31.76,31.74,31.75,130800.0,20.1231,20.1358,20.1231,20.1294,130800.0
2009-04-09 12:15:00,31.75,31.79,31.7,31.71,101500.0,20.1294,20.1548,20.0977,20.1041,101500.0
2009-04-09 12:20:00,31.7,31.74,31.7,31.71,40400.0,20.0977,20.1231,20.0977,20.1041,40400.0
2009-04-09 12:25:00,31.7,31.75,31.67,31.75,48400.0,20.0977,20.1294,20.0787,20.1294,48400.0
2009-04-09 12:30:00,31.75,31.75,31.72,31.74,68900.0,20.1294,20.1294,20.1104,20.1231,68900.0
2009-04-09 12:35:00,31.75,31.75,31.71,31.74,71100.0,20.1294,20.1294,20.1041,20.1231,71100.0
2009-04-09 12:40:00,31.74,31.75,31.7,31.75,77700.0,20.1231,20.1294,20.0977,20.1294,77700.0
2009-04-09 12:45:00,31.75,31.75,31.71,31.74,37400.0,20.1294,20.1294,20.1041,20.1231,37400.0
2009-04-09 12:50:00,31.74,31.75,31.72,31.73,41300.0,20.1231,20.1294,20.1104,20.1168,41300.0
2009-04-09 12:55:00,31.74,31.75,31.73,31.74,72500.0,20.1231,20.1294,20.1168,20.1231,72500.0
2009-04-09 13:00:00,31.75,31.82,31.74,31.81,68100.0,20.1294,20.1738,20.1231,20.1675,68100.0
2009-04-09 13:05:00,31.81,31.83,31.81,31.82,43100.0,20.1675,20.1802,20.1675,20.1738,43100.0
2009-04-09 13:10:00,31.82,31.83,31.79,31.81,46500.0,20.1738,20.1802,20.1548,20.1675,46500.0
2009-04-09 13:15:00,31.81,31.81,31.78,31.81,39700.0,20.1675,20.1675,20.1485,20.1675,39700.0
2009-04-09 13:20:00,31.81,31.83,31.81,31.82,65800.0,20.1675,20.1802,20.1675,20.1738,65800.0
2009-04-09 13:25:00,31.83,31.85,31.78,31.78,63400.0,20.1802,20.1928,20.1485,20.1485,63400.0
2009-04-09 13:30:00,31.79,31.82,31.78,31.78,35500.0,20.1548,20.1738,20.1485,20.1485,35500.0
2009-04-09 13:35:00,31.79,31.81,31.77,31.8,42700.0,20.1548,20.1675,20.1421,20.1611,42700.0
2009-04-09 13:40:00,31.8,31.81,31.77,31.8,48100.0,20.1611,20.1675,20.1421,20.1611,48100.0
2009-04-09 13:45:00,31.79,31.87,31.79,31.83,49700.0,20.1548,20.2055,20.1548,20.1802,49700.0
2009-04-09 13:50:00,31.83,31.84,31.79,31.8,60100.0,20.1802,20.1865,20.1548,20.1611,60100.0
2009-04-09 13:55:00,31.8,31.82,31.78,31.81,46300.0,20.1611,20.1738,20.1485,20.1675,46300.0
2009-04-09 14:00:00,31.82,31.84,31.74,31.75,84700.0,20.1738,20.1865,20.1231,20.1294,84700.0
2009-04-09 14:05:00,31.75,31.79,31.73,31.78,120300.0,20.1294,20.1548,20.1168,20.1485,120300.0
2009-04-09 14:10:00,31.78,31.8,31.69,31.7,90700.0,20.1485,20.1611,20.0914,20.0977,90700.0
2009-04-09 14:15:00,31.69,31.7,31.59,31.6,152200.0,20.0914,20.0977,20.028,20.0343,152200.0
2009-04-09 14:20:00,31.61,31.72,31.61,31.71,47700.0,20.0407,20.1104,20.0407,20.1041,47700.0
2009-04-09 14:25:00,31.7,31.8,31.69,31.79,72400.0,20.0977,20.1611,20.0914,20.1548,72400.0
2009-04-09 14:30:00,31.79,31.81,31.75,31.8,103700.0,20.1548,20.1675,20.1294,20.1611,103700.0
2009-04-09 14:35:00,31.8,31.84,31.77,31.8,135500.0,20.1611,20.1865,20.1421,20.1611,135500.0
2009-04-09 14:40:00,31.8,31.81,31.77,31.78,70500.0,20.1611,20.1675,20.1421,20.1485,70500.0
2009-04-09 14:45:00,31.79,31.95,31.79,31.94,111200.0,20.1548,20.2562,20.1548,20.2499,111200.0
2009-04-09 14:50:00,31.93,31.97,31.9,31.9,76500.0,20.2435,20.2689,20.2245,20.2245,76500.0
2009-04-09 14:55:00,31.9,31.91,31.87,31.9,64800.0,20.2245,20.2309,20.2055,20.2245,64800.0
2009-04-09 15:00:00,31.9,31.92,31.88,31.9,64400.0,20.2245,20.2372,20.2119,20.2245,64400.0
2009-04-09 15:05:00,31.89,31.93,31.88,31.93,58500.0,20.2182,20.2435,20.2119,20.2435,58500.0
2009-04-09 15:10:00,31.93,31.93,31.87,31.9,120900.0,20.2435,20.2435,20.2055,20.2245,120900.0
2009-04-09 15:15:00,31.9,31.93,31.88,31.93,99000.0,20.2245,20.2435,20.2119,20.2435,99000.0
2009-04-09 15:20:00,31.93,31.93,31.87,31.88,86700.0,20.2435,20.2435,20.2055,20.2119,86700.0
2009-04-09 15:25:00,31.88,31.93,31.87,31.89,168300.0,20.2119,20.2435,20.2055,20.2182,168300.0
2009-04-09 15:30:00,31.9,31.9,31.84,31.89,121500.0,20.2245,20.2245,20.1865,20.2182,121500.0
2009-04-09 15:35:00,31.88,31.93,31.84,31.93,147400.0,20.2119,20.2435,20.1865,20.2435,147400.0
2009-04-09 15:40:00,31.92,31.96,31.83,31.88,128700.0,20.2372,20.2626,20.1802,20.2119,128700.0
2009-04-09 15:45:00,31.89,32.01,31.86,32.01,353600.0,20.2182,20.2943,20.1992,20.2943,353600.0
2009-04-09 15:50:00,32.01,32.04,31.9,31.91,278800.0,20.2943,20.3133,20.2245,20.2309,278800.0
2009-04-09 15:55:00,31.91,31.97,31.89,31.97,315000.0,20.2309,20.2689,20.2182,20.2689,315000.0
2009-04-13 09:30:00,31.75,31.94,31.61,31.61,86900.0,20.1294,20.2499,20.0407,20.0407,86900.0
2009-04-13 09:35:00,31.61,31.61,31.38,31.44,60100.0,20.0407,20.0407,19.8949,19.9329,60100.0
2009-04-13 09:40:00,31.45,31.45,31.26,31.29,41500.0,19.9392,19.9392,19.8188,19.8378,41500.0
2009-04-13 09:45:00,31.28,31.33,31.19,31.21,35300.0,19.8315,19.8632,19.7744,19.7871,35300.0
2009-04-13 09:50:00,31.24,31.27,31.17,31.24,61200.0,19.8061,19.8251,19.7617,19.8061,61200.0
2009-04-13 09:55:00,31.23,31.34,31.13,31.33,61600.0,19.7998,19.8695,19.7364,19.8632,61600.0
2009-04-13 10:00:00,31.31,31.5,31.2,31.5,60900.0,19.8505,19.9709,19.7807,19.9709,60900.0
2009-04-13 10:05:00,31.5,31.51,31.41,31.42,55100.0,19.9709,19.9773,19.9139,19.9202,55100.0
2009-04-13 10:10:00,31.42,31.57,31.41,31.52,56900.0,19.9202,20.0153,19.9139,19.9836,56900.0
2009-04-13 10:15:00,31.53,31.57,31.44,31.5,55100.0,19.99,20.0153,19.9329,19.9709,55100.0
2009-04-13 10:20:00,31.5,31.54,31.46,31.5,69200.0,19.9709,19.9963,19.9456,19.9709,69200.0
2009-04-13 10:25:00,31.5,31.52,31.33,31.33,81000.0,19.9709,19.9836,19.8632,19.8632,81000.0
2009-04-13 10:30:00,31.34,31.34,31.15,31.25,70000.0,19.8695,19.8695,19.749,19.8124,70000.0
2009-04-13 10:35:00,31.25,31.36,31.25,31.28,57600.0,19.8124,19.8822,19.8124,19.8315,57600.0
2009-04-13 10:40:00,31.28,31.28,31.19,31.23,71900.0,19.8315,19.8315,19.7744,19.7998,71900.0
2009-04-13 10:45:00,31.24,31.29,31.16,31.22,46600.0,19.8061,19.8378,19.7554,19.7934,46600.0
2009-04-13 10:50:00,31.23,31.34,31.2,31.21,31500.0,19.7998,19.8695,19.7807,19.7871,31500.0
2009-04-13 10:55:00,31.21,31.28,31.19,31.22,32200.0,19.7871,19.8315,19.7744,19.7934,32200.0
2009-04-13 11:00:00,31.22,31.22,31.05,31.07,51000.0,19.7934,19.7934,19.6856,19.6983,51000.0
2009-04-13 11:05:00,31.07,31.09,31.0,31.03,78800.0,19.6983,19.711,19.6539,19.673,78800.0
2009-04-13 11:10:00,31.03,31.1,31.03,31.09,40000.0,19.673,19.7173,19.673,19.711,40000.0
2009-04-13 11:15:00,31.1,31.1,31.03,31.09,46300.0,19.7173,19.7173,19.673,19.711,46300.0
2009-04-13 11:20:00,31.09,31.09,31.02,31.04,67100.0,19.711,19.711,19.6666,19.6793,67100.0
2009-04-13 11:25:00,31.05,31.17,31.01,31.11,59900.0,19.6856,19.7617,19.6603,19.7237,59900.0
2009-04-13 11:30:00,31.11,31.16,31.08,31.11,36700.0,19.7237,19.7554,19.7047,19.7237,36700.0
2009-04-13 11:35:00,31.1,31.11,31.02,31.05,32400.0,19.7173,19.7237,19.6666,19.6856,32400.0
2009-04-13 11:40:00,31.04,31.11,31.01,31.03,39200.0,19.6793,19.7237,19.6603,19.673,39200.0
2009-04-13 11:45:00,31.04,31.11,31.03,31.11,50700.0,19.6793,19.7237,19.673,19.7237,50700.0
2009-04-13 11:50:00,31.11,31.11,31.0,31.06,43400.0,19.7237,19.7237,19.6539,19.692,43400.0
2009-04-13 11:55:00,31.06,31.07,30.92,31.0,114700.0,19.692,19.6983,19.6032,19.6539,114700.0
2009-04-13 12:00:00,31.0,31.07,30.99,31.01,56300.0,19.6539,19.6983,19.6476,19.6603,56300.0
2009-04-13 12:05:00,31.01,31.09,31.0,31.04,23900.0,19.6603,19.711,19.6539,19.6793,23900.0
2009-04-13 12:10:00,31.04,31.06,31.03,31.05,19900.0,19.6793,19.692,19.673,19.6856,19900.0
2009-04-13 12:15:00,31.05,31.1,31.03,31.09,42600.0,19.6856,19.7173,19.673,19.711,42600.0
2009-04-13 12:20:00,31.09,31.1,31.04,31.05,51400.0,19.711,19.7173,19.6793,19.6856,51400.0
2009-04-13 12:25:00,31.05,31.07,30.97,31.02,49800.0,19.6856,19.6983,19.6349,19.6666,49800.0
2009-04-13 12:30:00,31.02,31.13,31.02,31.06,40900.0,19.6666,19.7364,19.6666,19.692,40900.0
2009-04-13 12:35:00,31.06,31.12,31.05,31.12,24100.0,19.692,19.73,19.6856,19.73,24100.0
2009-04-13 12:40:00,31.11,31.11,31.06,31.1,31700.0,19.7237,19.7237,19.692,19.7173,31700.0
2009-04-13 12:45:00,31.1,31.17,31.1,31.17,66800.0,19.7173,19.7617,19.7173,19.7617,66800.0
2009-04-13 12:50:00,31.17,31.18,31.15,31.16,30600.0,19.7617,19.7681,19.749,19.7554,30600.0
2009-04-13 12:55:00,31.16,31.25,31.15,31.22,35700.0,19.7554,19.8124,19.749,19.7934,35700.0
2009-04-13 13:00:00,31.22,31.22,31.15,31.2,64200.0,19.7934,19.7934,19.749,19.7807,64200.0
2009-04-13 13:05:00,31.21,31.22,31.2,31.2,23000.0,19.7871,19.7934,19.7807,19.7807,23000.0
2009-04-13 13:10:00,31.2,31.22,31.17,31.18,38700.0,19.7807,19.7934,19.7617,19.7681,38700.0
2009-04-13 13:15:00,31.18,31.27,31.15,31.27,37300.0,19.7681,19.8251,19.749,19.8251,37300.0
2009-04-13 13:20:00,31.27,31.38,31.27,31.35,82000.0,19.8251,19.8949,19.8251,19.8758,82000.0
2009-04-13 13:25:00,31.35,31.38,31.33,31.33,30100.0,19.8758,19.8949,19.8632,19.8632,30100.0
2009-04-13 13:30:00,31.33,31.44,31.33,31.43,73200.0,19.8632,19.9329,19.8632,19.9266,73200.0
2009-04-13 13:35:00,31.43,31.44,31.4,31.42,53900.0,19.9266,19.9329,19.9075,19.9202,53900.0
2009-04-13 13:40:00,31.41,31.42,31.37,31.37,39800.0,19.9139,19.9202,19.8885,19.8885,39800.0
2009-04-13 13:45:00,31.38,31.4,31.34,31.35,57900.0,19.8949,19.9075,19.8695,19.8758,57900.0
2009-04-13 13:50:00,31.36,31.36,31.32,31.33,40700.0,19.8822,19.8822,19.8568,19.8632,40700.0
2009-04-13 13:55:00,31.32,31.34,31.32,31.33,30700.0,19.8568,19.8695,19.8568,19.8632,30700.0
2009-04-13 14:00:00,31.34,31.35,31.31,31.34,98900.0,19.8695,19.8758,19.8505,19.8695,98900.0
2009-04-13 14:05:00,31.34,31.34,31.27,31.28,90700.0,19.8695,19.8695,19.8251,19.8315,90700.0
2009-04-13 14:10:00,31.27,31.29,31.21,31.26,55400.0,19.8251,19.8378,19.7871,19.8188,55400.0
2009-04-13 14:15:00,31.25,31.32,31.23,31.32,57800.0,19.8124,19.8568,19.7998,19.8568,57800.0
2009-04-13 14:20:00,31.32,31.36,31.3,31.32,29000.0,19.8568,19.8822,19.8441,19.8568,29000.0
2009-04-13 14:25:00,31.33,31.37,31.27,31.27,58600.0,19.8632,19.8885,19.8251,19.8251,58600.0
2009-04-13 14:30:00,31.28,31.36,31.26,31.34,63900.0,19.8315,19.8822,19.8188,19.8695,63900.0
2009-04-13 14:35:00,31.35,31.38,31.31,31.33,30500.0,19.8758,19.8949,19.8505,19.8632,30500.0
2009-04-13 14:40:00,31.32,31.42,31.27,31.33,49700.0,19.8568,19.9202,19.8251,19.8632,49700.0
2009-04-13 14:45:00,31.33,31.33,31.26,31.28,48400.0,19.8632,19.8632,19.8188,19.8315,48400.0
2009-04-13 14:50:00,31.27,31.34,31.25,31.33,46800.0,19.8251,19.8695,19.8124,19.8632,46800.0
2009-04-13 14:55:00,31.33,31.38,31.28,31.29,30400.0,19.8632,19.8949,19.8315,19.8378,30400.0
2009-04-13 15:00:00,31.28,31.45,31.23,31.43,117800.0,19.8315,19.9392,19.7998,19.9266,117800.0
2009-04-13 15:05:00,31.43,31.51,31.43,31.47,46900.0,19.9266,19.9773,19.9266,19.9519,46900.0
2009-04-13 15:10:00,31.46,31.58,31.45,31.56,60300.0,19.9456,20.0217,19.9392,20.009,60300.0
2009-04-13 15:15:00,31.56,31.7,31.54,31.64,81300.0,20.009,20.0977,19.9963,20.0597,81300.0
2009-04-13 15:20:00,31.64,31.73,31.64,31.72,88100.0,20.0597,20.1168,20.0597,20.1104,88100.0
2009-04-13 15:25:00,31.72,31.8,31.71,31.79,82200.0,20.1104,20.1611,20.1041,20.1548,82200.0
2009-04-13 15:30:00,31.79,31.84,31.73,31.79,84100.0,20.1548,20.1865,20.1168,20.1548,84100.0
2009-04-13 15:35:00,31.79,31.83,31.73,31.82,75900.0,20.1548,20.1802,20.1168,20.1738,75900.0
2009-04-13 15:40:00,31.81,31.9,31.71,31.87,114900.0,20.1675,20.2245,20.1041,20.2055,114900.0
2009-04-13 15:45:00,31.86,31.89,31.75,31.76,83900.0,20.1992,20.2182,20.1294,20.1358,83900.0
2009-04-13 15:50:00,31.74,31.78,31.55,31.59,173100.0,20.1231,20.1485,20.0026,20.028,173100.0
2009-04-13 15:55:00,31.6,31.75,31.54,31.56,302700.0,20.0343,20.1294,19.9963,20.009,302700.0
2009-04-14 09:30:00,31.59,31.59,31.0,31.29,108900.0,20.028,20.028,19.6539,19.8378,108900.0
2009-04-14 09:35:00,31.3,31.39,31.26,31.37,88000.0,19.8441,19.9012,19.8188,19.8885,88000.0
2009-04-14 09:40:00,31.38,31.39,31.22,31.28,99400.0,19.8949,19.9012,19.7934,19.8315,99400.0
2009-04-14 09:45:00,31.28,31.36,31.19,31.35,68700.0,19.8315,19.8822,19.7744,19.8758,68700.0
2009-04-14 09:50:00,31.35,31.5,31.35,31.43,108400.0,19.8758,19.9709,19.8758,19.9266,108400.0
2009-04-14 09:55:00,31.43,31.56,31.4,31.53,52000.0,19.9266,20.009,19.9075,19.99,52000.0
2009-04-14 10:00:00,31.52,31.68,31.5,31.63,61800.0,19.9836,20.0851,19.9709,20.0534,61800.0
2009-04-14 10:05:00,31.63,31.67,31.56,31.6,79900.0,20.0534,20.0787,20.009,20.0343,79900.0
2009-04-14 10:10:00,31.6,31.78,31.59,31.77,101200.0,20.0343,20.1485,20.028,20.1421,101200.0
2009-04-14 10:15:00,31.78,31.88,31.71,31.83,106500.0,20.1485,20.2119,20.1041,20.1802,106500.0
2009-04-14 10:20:00,31.84,31.94,31.81,31.9,126000.0,20.1865,20.2499,20.1675,20.2245,126000.0
2009-04-14 10:25:00,31.9,31.99,31.85,31.99,87300.0,20.2245,20.2816,20.1928,20.2816,87300.0
2009-04-14 10:30:00,31.98,32.17,31.96,32.12,94500.0,20.2752,20.3957,20.2626,20.364,94500.0
2009-04-14 10:35:00,32.12,32.18,32.11,32.17,78400.0,20.364,20.402,20.3577,20.3957,78400.0
2009-04-14 10:40:00,32.17,32.3,32.15,32.3,118500.0,20.3957,20.4781,20.383,20.4781,118500.0
2009-04-14 10:45:00,32.3,32.31,32.27,32.29,76800.0,20.4781,20.4845,20.4591,20.4718,76800.0
2009-04-14 10:50:00,32.28,32.29,32.23,32.25,79500.0,20.4654,20.4718,20.4337,20.4464,79500.0
2009-04-14 10:55:00,32.25,32.35,32.25,32.28,116900.0,20.4464,20.5098,20.4464,20.4654,116900.0
2009-04-14 11:00:00,32.29,32.33,32.23,32.27,57000.0,20.4718,20.4971,20.4337,20.4591,57000.0
2009-04-14 11:05:00,32.26,32.27,32.09,32.1,43900.0,20.4528,20.4591,20.345,20.3513,43900.0
2009-04-14 11:10:00,32.11,32.11,32.03,32.09,34600.0,20.3577,20.3577,20.3069,20.345,34600.0
2009-04-14 11:15:00,32.08,32.08,32.01,32.01,28100.0,20.3386,20.3386,20.2943,20.2943,28100.0
2009-04-14 11:20:00,32.01,32.02,31.88,31.88,80700.0,20.2943,20.3006,20.2119,20.2119,80700.0
2009-04-14 11:25:00,31.87,31.94,31.87,31.92,84000.0,20.2055,20.2499,20.2055,20.2372,84000.0
2009-04-14 11:30:00,31.92,31.97,31.92,31.95,30900.0,20.2372,20.2689,20.2372,20.2562,30900.0
2009-04-14 11:35:00,31.96,31.97,31.9,31.94,39900.0,20.2626,20.2689,20.2245,20.2499,39900.0
2009-04-14 11:40:00,31.93,31.96,31.84,31.85,198700.0,20.2435,20.2626,20.1865,20.1928,198700.0
2009-04-14 11:45:00,31.85,31.95,31.85,31.92,34200.0,20.1928,20.2562,20.1928,20.2372,34200.0
2009-04-14 11:50:00,31.92,31.93,31.85,31.86,50400.0,20.2372,20.2435,20.1928,20.1992,50400.0
2009-04-14 11:55:00,31.86,31.88,31.77,31.87,36500.0,20.1992,20.2119,20.1421,20.2055,36500.0
2009-04-14 12:00:00,31.86,31.86,31.75,31.77,71800.0,20.1992,20.1992,20.1294,20.1421,71800.0
2009-04-14 12:05:00,31.77,31.78,31.71,31.71,49500.0,20.1421,20.1485,20.1041,20.1041,49500.0
2009-04-14 12:10:00,31.71,31.71,31.64,31.67,56700.0,20.1041,20.1041,20.0597,20.0787,56700.0
2009-04-14 12:15:00,31.66,31.75,31.65,31.75,36700.0,20.0724,20.1294,20.066,20.1294,36700.0
2009-04-14 12:20:00,31.75,31.76,31.63,31.66,56700.0,20.1294,20.1358,20.0534,20.0724,56700.0
2009-04-14 12:25:00,31.66,31.67,31.6,31.6,86200.0,20.0724,20.0787,20.0343,20.0343,86200.0
2009-04-14 12:30:00,31.61,31.67,31.53,31.6,105300.0,20.0407,20.0787,19.99,20.0343,105300.0
2009-04-14 12:35:00,31.6,31.63,31.53,31.54,22800.0,20.0343,20.0534,19.99,19.9963,22800.0
2009-04-14 12:40:00,31.55,31.55,31.4,31.41,90600.0,20.0026,20.0026,19.9075,19.9139,90600.0
2009-04-14 12:45:00,31.41,31.41,31.35,31.37,45800.0,19.9139,19.9139,19.8758,19.8885,45800.0
2009-04-14 12:50:00,31.36,31.4,31.35,31.4,24800.0,19.8822,19.9075,19.8758,19.9075,24800.0
2009-04-14 12:55:00,31.39,31.41,31.35,31.39,48900.0,19.9012,19.9139,19.8758,19.9012,48900.0
2009-04-14 13:00:00,31.39,31.46,31.38,31.41,66300.0,19.9012,19.9456,19.8949,19.9139,66300.0
2009-04-14 13:05:00,31.41,31.42,31.37,31.42,29000.0,19.9139,19.9202,19.8885,19.9202,29000.0
2009-04-14 13:10:00,31.4,31.47,31.36,31.46,31700.0,19.9075,19.9519,19.8822,19.9456,31700.0
2009-04-14 13:15:00,31.47,31.51,31.46,31.48,38200.0,19.9519,19.9773,19.9456,19.9583,38200.0
2009-04-14 13:20:00,31.48,31.49,31.41,31.43,23200.0,19.9583,19.9646,19.9139,19.9266,23200.0
2009-04-14 13:25:00,31.42,31.47,31.4,31.46,30300.0,19.9202,19.9519,19.9075,19.9456,30300.0
2009-04-14 13:30:00,31.45,31.49,31.45,31.46,26400.0,19.9392,19.9646,19.9392,19.9456,26400.0
2009-04-14 13:35:00,31.46,31.47,31.39,31.39,33100.0,19.9456,19.9519,19.9012,19.9012,33100.0
2009-04-14 13:40:00,31.39,31.44,31.38,31.44,31400.0,19.9012,19.9329,19.8949,19.9329,31400.0
2009-04-14 13:45:00,31.44,31.44,31.35,31.38,37000.0,19.9329,19.9329,19.8758,19.8949,37000.0
2009-04-14 13:50:00,31.38,31.45,31.38,31.4,45000.0,19.8949,19.9392,19.8949,19.9075,45000.0
2009-04-14 13:55:00,31.4,31.5,31.38,31.49,30000.0,19.9075,19.9709,19.8949,19.9646,30000.0
2009-04-14 14:00:00,31.49,31.5,31.41,31.44,60900.0,19.9646,19.9709,19.9139,19.9329,60900.0
2009-04-14 14:05:00,31.44,31.44,31.38,31.4,60700.0,19.9329,19.9329,19.8949,19.9075,60700.0
2009-04-14 14:10:00,31.4,31.46,31.33,31.45,45000.0,19.9075,19.9456,19.8632,19.9392,45000.0
2009-04-14 14:15:00,31.44,31.48,31.41,31.48,32000.0,19.9329,19.9583,19.9139,19.9583,32000.0
2009-04-14 14:20:00,31.47,31.59,31.41,31.58,42900.0,19.9519,20.028,19.9139,20.0217,42900.0
2009-04-14 14:25:00,31.58,31.59,31.53,31.56,48400.0,20.0217,20.028,19.99,20.009,48400.0
2009-04-14 14:30:00,31.56,31.6,31.52,31.53,38600.0,20.009,20.0343,19.9836,19.99,38600.0
2009-04-14 14:35:00,31.53,31.54,31.44,31.54,80400.0,19.99,19.9963,19.9329,19.9963,80400.0
2009-04-14 14:40:00,31.55,31.59,31.5,31.58,37700.0,20.0026,20.028,19.9709,20.0217,37700.0
2009-04-14 14:45:00,31.58,31.62,31.5,31.53,55300.0,20.0217,20.047,19.9709,19.99,55300.0
2009-04-14 14:50:00,31.53,31.55,31.4,31.42,66400.0,19.99,20.0026,19.9075,19.9202,66400.0
2009-04-14 14:55:00,31.41,31.67,31.4,31.67,51800.0,19.9139,20.0787,19.9075,20.0787,51800.0
2009-04-14 15:00:00,31.67,31.71,31.59,31.63,72500.0,20.0787,20.1041,20.028,20.0534,72500.0
2009-04-14 15:05:00,31.62,31.64,31.54,31.55,94400.0,20.047,20.0597,19.9963,20.0026,94400.0
2009-04-14 15:10:00,31.55,31.6,31.5,31.6,61000.0,20.0026,20.0343,19.9709,20.0343,61000.0
2009-04-14 15:15:00,31.6,31.77,31.58,31.76,66900.0,20.0343,20.1421,20.0217,20.1358,66900.0
2009-04-14 15:20:00,31.76,31.77,31.65,31.66,75500.0,20.1358,20.1421,20.066,20.0724,75500.0
2009-04-14 15:25:00,31.67,31.69,31.53,31.59,78000.0,20.0787,20.0914,19.99,20.028,78000.0
2009-04-14 15:30:00,31.59,31.64,31.56,31.56,68300.0,20.028,20.0597,20.009,20.009,68300.0
2009-04-14 15:35:00,31.55,31.62,31.45,31.45,109700.0,20.0026,20.047,19.9392,19.9392,109700.0
2009-04-14 15:40:00,31.45,31.52,31.42,31.43,133300.0,19.9392,19.9836,19.9202,19.9266,133300.0
2009-04-14 15:45:00,31.44,31.62,31.42,31.51,92100.0,19.9329,20.047,19.9202,19.9773,92100.0
2009-04-14 15:50:00,31.51,31.56,31.38,31.39,198600.0,19.9773,20.009,19.8949,19.9012,198600.0
2009-04-14 15:55:00,31.39,31.47,31.38,31.45,235900.0,19.9012,19.9519,19.8949,19.9392,235900.0
2009-04-15 09:30:00,31.56,31.7,31.33,31.39,49400.0,20.009,20.0977,19.8632,19.9012,49400.0
2009-04-15 09:35:00,31.37,31.44,31.33,31.38,36700.0,19.8885,19.9329,19.8632,19.8949,36700.0
2009-04-15 09:40:00,31.36,31.61,31.36,31.52,106600.0,19.8822,20.0407,19.8822,19.9836,106600.0
2009-04-15 09:45:00,31.51,31.57,31.4,31.55,74600.0,19.9773,20.0153,19.9075,20.0026,74600.0
2009-04-15 09:50:00,31.55,31.73,31.55,31.72,50900.0,20.0026,20.1168,20.0026,20.1104,50900.0
2009-04-15 09:55:00,31.71,31.82,31.64,31.8,57200.0,20.1041,20.1738,20.0597,20.1611,57200.0
2009-04-15 10:00:00,31.8,31.84,31.74,31.74,48800.0,20.1611,20.1865,20.1231,20.1231,48800.0
2009-04-15 10:05:00,31.74,31.76,31.61,31.75,50000.0,20.1231,20.1358,20.0407,20.1294,50000.0
2009-04-15 10:10:00,31.76,31.88,31.75,31.81,47300.0,20.1358,20.2119,20.1294,20.1675,47300.0
2009-04-15 10:15:00,31.82,31.87,31.79,31.87,47000.0,20.1738,20.2055,20.1548,20.2055,47000.0
2009-04-15 10:20:00,31.86,31.99,31.86,31.99,59500.0,20.1992,20.2816,20.1992,20.2816,59500.0
2009-04-15 10:25:00,31.99,32.0,31.95,31.97,43100.0,20.2816,20.2879,20.2562,20.2689,43100.0
2009-04-15 10:30:00,31.97,31.98,31.82,31.9,51400.0,20.2689,20.2752,20.1738,20.2245,51400.0
2009-04-15 10:35:00,31.91,31.92,31.84,31.89,43000.0,20.2309,20.2372,20.1865,20.2182,43000.0
2009-04-15 10:40:00,31.89,31.92,31.84,31.9,27200.0,20.2182,20.2372,20.1865,20.2245,27200.0
2009-04-15 10:45:00,31.91,31.98,31.77,31.78,62900.0,20.2309,20.2752,20.1421,20.1485,62900.0
2009-04-15 10:50:00,31.79,31.79,31.68,31.69,36900.0,20.1548,20.1548,20.0851,20.0914,36900.0
2009-04-15 10:55:00,31.68,31.71,31.63,31.69,44000.0,20.0851,20.1041,20.0534,20.0914,44000.0
2009-04-15 11:00:00,31.69,31.7,31.58,31.62,57600.0,20.0914,20.0977,20.0217,20.047,57600.0
2009-04-15 11:05:00,31.62,31.64,31.58,31.64,21900.0,20.047,20.0597,20.0217,20.0597,21900.0
2009-04-15 11:10:00,31.65,31.74,31.65,31.72,25300.0,20.066,20.1231,20.066,20.1104,25300.0
2009-04-15 11:15:00,31.72,31.78,31.68,31.77,29900.0,20.1104,20.1485,20.0851,20.1421,29900.0
2009-04-15 11:20:00,31.77,31.96,31.77,31.96,91800.0,20.1421,20.2626,20.1421,20.2626,91800.0
2009-04-15 11:25:00,31.96,32.03,31.94,31.94,54700.0,20.2626,20.3069,20.2499,20.2499,54700.0
2009-04-15 11:30:00,31.94,32.0,31.92,31.96,22600.0,20.2499,20.2879,20.2372,20.2626,22600.0
2009-04-15 11:35:00,31.94,32.01,31.94,31.96,22700.0,20.2499,20.2943,20.2499,20.2626,22700.0
2009-04-15 11:40:00,31.95,32.01,31.92,31.93,21000.0,20.2562,20.2943,20.2372,20.2435,21000.0
2009-04-15 11:45:00,31.93,31.96,31.89,31.96,21400.0,20.2435,20.2626,20.2182,20.2626,21400.0
2009-04-15 11:50:00,31.96,32.01,31.93,31.95,43000.0,20.2626,20.2943,20.2435,20.2562,43000.0
2009-04-15 11:55:00,31.95,32.08,31.95,32.04,29600.0,20.2562,20.3386,20.2562,20.3133,29600.0
2009-04-15 12:00:00,32.04,32.09,31.97,32.0,28300.0,20.3133,20.345,20.2689,20.2879,28300.0
2009-04-15 12:05:00,32.0,32.06,31.99,32.01,17800.0,20.2879,20.326,20.2816,20.2943,17800.0
2009-04-15 12:10:00,31.99,32.06,31.96,32.06,21100.0,20.2816,20.326,20.2626,20.326,21100.0
2009-04-15 12:15:00,32.06,32.06,31.99,32.02,29100.0,20.326,20.326,20.2816,20.3006,29100.0
2009-04-15 12:20:00,32.05,32.1,31.99,32.0,35600.0,20.3196,20.3513,20.2816,20.2879,35600.0
2009-04-15 12:25:00,31.99,32.07,31.99,32.04,19400.0,20.2816,20.3323,20.2816,20.3133,19400.0
2009-04-15 12:30:00,32.02,32.08,32.02,32.05,30900.0,20.3006,20.3386,20.3006,20.3196,30900.0
2009-04-15 12:35:00,32.05,32.1,32.04,32.04,22500.0,20.3196,20.3513,20.3133,20.3133,22500.0
2009-04-15 12:40:00,32.04,32.04,31.98,32.01,16800.0,20.3133,20.3133,20.2752,20.2943,16800.0
2009-04-15 12:45:00,32.04,32.09,32.03,32.05,21900.0,20.3133,20.345,20.3069,20.3196,21900.0
2009-04-15 12:50:00,32.06,32.08,31.98,32.06,49900.0,20.326,20.3386,20.2752,20.326,49900.0
2009-04-15 12:55:00,32.07,32.14,32.06,32.1,51400.0,20.3323,20.3767,20.326,20.3513,51400.0
2009-04-15 13:00:00,32.12,32.14,32.02,32.07,43800.0,20.364,20.3767,20.3006,20.3323,43800.0
2009-04-15 13:05:00,32.07,32.13,32.04,32.1,49700.0,20.3323,20.3703,20.3133,20.3513,49700.0
2009-04-15 13:10:00,32.1,32.14,32.09,32.13,23800.0,20.3513,20.3767,20.345,20.3703,23800.0
2009-04-15 13:15:00,32.13,32.14,32.06,32.07,28600.0,20.3703,20.3767,20.326,20.3323,28600.0
2009-04-15 13:20:00,32.08,32.14,32.03,32.04,22300.0,20.3386,20.3767,20.3069,20.3133,22300.0
2009-04-15 13:25:00,32.03,32.06,32.0,32.03,25700.0,20.3069,20.326,20.2879,20.3069,25700.0
2009-04-15 13:30:00,32.03,32.04,32.0,32.04,28900.0,20.3069,20.3133,20.2879,20.3133,28900.0
2009-04-15 13:35:00,32.05,32.05,32.0,32.01,27000.0,20.3196,20.3196,20.2879,20.2943,27000.0
2009-04-15 13:40:00,31.99,31.99,31.86,31.89,20400.0,20.2816,20.2816,20.1992,20.2182,20400.0
2009-04-15 13:45:00,31.9,31.9,31.82,31.82,17300.0,20.2245,20.2245,20.1738,20.1738,17300.0
2009-04-15 13:50:00,31.81,31.82,31.79,31.8,19900.0,20.1675,20.1738,20.1548,20.1611,19900.0
2009-04-15 13:55:00,31.8,31.86,31.77,31.86,38400.0,20.1611,20.1992,20.1421,20.1992,38400.0
2009-04-15 14:00:00,31.85,31.97,31.83,31.93,39500.0,20.1928,20.2689,20.1802,20.2435,39500.0
2009-04-15 14:05:00,31.93,31.96,31.89,31.93,31500.0,20.2435,20.2626,20.2182,20.2435,31500.0
2009-04-15 14:10:00,31.93,31.94,31.79,31.81,27600.0,20.2435,20.2499,20.1548,20.1675,27600.0
2009-04-15 14:15:00,31.82,31.84,31.66,31.68,34700.0,20.1738,20.1865,20.0724,20.0851,34700.0
2009-04-15 14:20:00,31.68,31.71,31.6,31.68,45900.0,20.0851,20.1041,20.0343,20.0851,45900.0
2009-04-15 14:25:00,31.68,31.7,31.61,31.63,40700.0,20.0851,20.0977,20.0407,20.0534,40700.0
2009-04-15 14:30:00,31.63,31.68,31.59,31.61,39800.0,20.0534,20.0851,20.028,20.0407,39800.0
2009-04-15 14:35:00,31.62,31.66,31.51,31.54,70700.0,20.047,20.0724,19.9773,19.9963,70700.0
2009-04-15 14:40:00,31.53,31.56,31.5,31.56,40200.0,19.99,20.009,19.9709,20.009,40200.0
2009-04-15 14:45:00,31.56,31.61,31.51,31.54,45200.0,20.009,20.0407,19.9773,19.9963,45200.0
2009-04-15 14:50:00,31.54,31.59,31.53,31.57,30700.0,19.9963,20.028,19.99,20.0153,30700.0
2009-04-15 14:55:00,31.57,31.57,31.5,31.55,40600.0,20.0153,20.0153,19.9709,20.0026,40600.0
2009-04-15 15:00:00,31.55,31.7,31.54,31.64,50800.0,20.0026,20.0977,19.9963,20.0597,50800.0
2009-04-15 15:05:00,31.64,31.7,31.57,31.6,49300.0,20.0597,20.0977,20.0153,20.0343,49300.0
2009-04-15 15:10:00,31.6,31.78,31.58,31.76,60000.0,20.0343,20.1485,20.0217,20.1358,60000.0
2009-04-15 15:15:00,31.77,31.83,31.71,31.79,52400.0,20.1421,20.1802,20.1041,20.1548,52400.0
2009-04-15 15:20:00,31.78,31.81,31.69,31.74,71100.0,20.1485,20.1675,20.0914,20.1231,71100.0
2009-04-15 15:25:00,31.74,31.76,31.64,31.68,68800.0,20.1231,20.1358,20.0597,20.0851,68800.0
2009-04-15 15:30:00,31.68,31.73,31.61,31.64,83600.0,20.0851,20.1168,20.0407,20.0597,83600.0
2009-04-15 15:35:00,31.65,31.67,31.61,31.64,131400.0,20.066,20.0787,20.0407,20.0597,131400.0
2009-04-15 15:40:00,31.64,31.71,31.64,31.66,118200.0,20.0597,20.1041,20.0597,20.0724,118200.0
2009-04-15 15:45:00,31.67,31.73,31.65,31.73,82100.0,20.0787,20.1168,20.066,20.1168,82100.0
2009-04-15 15:50:00,31.73,31.84,31.69,31.83,117300.0,20.1168,20.1865,20.0914,20.1802,117300.0
2009-04-15 15:55:00,31.84,31.9,31.84,31.84,195100.0,20.1865,20.2245,20.1865,20.1865,195100.0
2009-04-16 09:30:00,32.14,32.14,31.81,32.0,99800.0,20.3767,20.3767,20.1675,20.2879,99800.0
2009-04-16 09:35:00,32.0,32.23,31.92,32.15,54200.0,20.2879,20.4337,20.2372,20.383,54200.0
2009-04-16 09:40:00,32.16,32.18,31.98,31.99,46700.0,20.3894,20.402,20.2752,20.2816,46700.0
2009-04-16 09:45:00,32.0,32.11,31.98,32.11,97200.0,20.2879,20.3577,20.2752,20.3577,97200.0
2009-04-16 09:50:00,32.1,32.14,32.06,32.11,87400.0,20.3513,20.3767,20.326,20.3577,87400.0
2009-04-16 09:55:00,32.11,32.3,32.1,32.26,93700.0,20.3577,20.4781,20.3513,20.4528,93700.0
2009-04-16 10:00:00,32.25,32.33,32.09,32.1,99300.0,20.4464,20.4971,20.345,20.3513,99300.0
2009-04-16 10:05:00,32.09,32.2,32.09,32.18,71200.0,20.345,20.4147,20.345,20.402,71200.0
2009-04-16 10:10:00,32.18,32.28,32.17,32.24,60800.0,20.402,20.4654,20.3957,20.4401,60800.0
2009-04-16 10:15:00,32.24,32.28,32.21,32.22,55200.0,20.4401,20.4654,20.4211,20.4274,55200.0
2009-04-16 10:20:00,32.23,32.28,32.14,32.26,96000.0,20.4337,20.4654,20.3767,20.4528,96000.0
2009-04-16 10:25:00,32.26,32.34,32.21,32.23,36500.0,20.4528,20.5035,20.4211,20.4337,36500.0
2009-04-16 10:30:00,32.24,32.35,32.23,32.24,31500.0,20.4401,20.5098,20.4337,20.4401,31500.0
2009-04-16 10:35:00,32.24,32.26,32.12,32.16,52500.0,20.4401,20.4528,20.364,20.3894,52500.0
2009-04-16 10:40:00,32.15,32.17,32.06,32.06,33800.0,20.383,20.3957,20.326,20.326,33800.0
2009-04-16 10:45:00,32.06,32.07,31.98,32.05,50800.0,20.326,20.3323,20.2752,20.3196,50800.0
2009-04-16 10:50:00,32.05,32.1,31.99,31.99,38100.0,20.3196,20.3513,20.2816,20.2816,38100.0
2009-04-16 10:55:00,32.0,32.12,31.96,32.12,26400.0,20.2879,20.364,20.2626,20.364,26400.0
2009-04-16 11:00:00,32.12,32.2,32.09,32.18,80000.0,20.364,20.4147,20.345,20.402,80000.0
2009-04-16 11:05:00,32.18,32.3,32.16,32.28,43900.0,20.402,20.4781,20.3894,20.4654,43900.0
2009-04-16 11:10:00,32.3,32.4,32.26,32.35,68700.0,20.4781,20.5415,20.4528,20.5098,68700.0
2009-04-16 11:15:00,32.34,32.4,32.31,32.38,57200.0,20.5035,20.5415,20.4845,20.5288,57200.0
2009-04-16 11:20:00,32.38,32.46,32.35,32.42,37900.0,20.5288,20.5796,20.5098,20.5542,37900.0
2009-04-16 11:25:00,32.43,32.47,32.39,32.47,27400.0,20.5605,20.5859,20.5352,20.5859,27400.0
2009-04-16 11:30:00,32.47,32.5,32.45,32.46,36800.0,20.5859,20.6049,20.5732,20.5796,36800.0
2009-04-16 11:35:00,32.46,32.54,32.4,32.45,45100.0,20.5796,20.6303,20.5415,20.5732,45100.0
2009-04-16 11:40:00,32.45,32.49,32.42,32.44,25800.0,20.5732,20.5986,20.5542,20.5669,25800.0
2009-04-16 11:45:00,32.44,32.51,32.42,32.49,33200.0,20.5669,20.6113,20.5542,20.5986,33200.0
2009-04-16 11:50:00,32.5,32.51,32.43,32.45,26500.0,20.6049,20.6113,20.5605,20.5732,26500.0
2009-04-16 11:55:00,32.45,32.56,32.42,32.42,50700.0,20.5732,20.643,20.5542,20.5542,50700.0
2009-04-16 12:00:00,32.42,32.49,32.41,32.45,30200.0,20.5542,20.5986,20.5479,20.5732,30200.0
2009-04-16 12:05:00,32.46,32.54,32.46,32.5,26100.0,20.5796,20.6303,20.5796,20.6049,26100.0
2009-04-16 12:10:00,32.51,32.59,32.5,32.55,33500.0,20.6113,20.662,20.6049,20.6366,33500.0
2009-04-16 12:15:00,32.54,32.59,32.54,32.56,42900.0,20.6303,20.662,20.6303,20.643,42900.0
2009-04-16 12:20:00,32.56,32.56,32.41,32.41,16900.0,20.643,20.643,20.5479,20.5479,16900.0
2009-04-16 12:25:00,32.42,32.45,32.41,32.43,14400.0,20.5542,20.5732,20.5479,20.5605,14400.0
2009-04-16 12:30:00,32.42,32.47,32.4,32.44,31200.0,20.5542,20.5859,20.5415,20.5669,31200.0
2009-04-16 12:35:00,32.43,32.44,32.38,32.38,14800.0,20.5605,20.5669,20.5288,20.5288,14800.0
2009-04-16 12:40:00,32.39,32.46,32.37,32.46,22500.0,20.5352,20.5796,20.5225,20.5796,22500.0
2009-04-16 12:45:00,32.47,32.53,32.46,32.5,26300.0,20.5859,20.6239,20.5796,20.6049,26300.0
2009-04-16 12:50:00,32.5,32.59,32.5,32.59,27800.0,20.6049,20.662,20.6049,20.662,27800.0
2009-04-16 12:55:00,32.58,32.6,32.54,32.54,29400.0,20.6556,20.6683,20.6303,20.6303,29400.0
2009-04-16 13:00:00,32.53,32.58,32.52,32.57,27200.0,20.6239,20.6556,20.6176,20.6493,27200.0
2009-04-16 13:05:00,32.56,32.58,32.51,32.57,40300.0,20.643,20.6556,20.6113,20.6493,40300.0
2009-04-16 13:10:00,32.57,32.59,32.51,32.57,45000.0,20.6493,20.662,20.6113,20.6493,45000.0
2009-04-16 13:15:00,32.58,32.58,32.5,32.56,39300.0,20.6556,20.6556,20.6049,20.643,39300.0
2009-04-16 13:20:00,32.56,32.59,32.55,32.56,27100.0,20.643,20.662,20.6366,20.643,27100.0
2009-04-16 13:25:00,32.56,32.58,32.54,32.55,23500.0,20.643,20.6556,20.6303,20.6366,23500.0
2009-04-16 13:30:00,32.55,32.56,32.51,32.53,37200.0,20.6366,20.643,20.6113,20.6239,37200.0
2009-04-16 13:35:00,32.53,32.58,32.51,32.52,46000.0,20.6239,20.6556,20.6113,20.6176,46000.0
2009-04-16 13:40:00,32.52,32.55,32.5,32.55,35800.0,20.6176,20.6366,20.6049,20.6366,35800.0
2009-04-16 13:45:00,32.55,32.57,32.51,32.51,31200.0,20.6366,20.6493,20.6113,20.6113,31200.0
2009-04-16 13:50:00,32.51,32.55,32.5,32.51,48000.0,20.6113,20.6366,20.6049,20.6113,48000.0
2009-04-16 13:55:00,32.51,32.64,32.51,32.58,50500.0,20.6113,20.6937,20.6113,20.6556,50500.0
2009-04-16 14:00:00,32.58,32.64,32.58,32.62,39000.0,20.6556,20.6937,20.6556,20.681,39000.0
2009-04-16 14:05:00,32.61,32.69,32.61,32.67,46500.0,20.6747,20.7254,20.6747,20.7127,46500.0
2009-04-16 14:10:00,32.68,32.74,32.67,32.71,35500.0,20.719,20.7571,20.7127,20.7381,35500.0
2009-04-16 14:15:00,32.71,32.79,32.67,32.73,73300.0,20.7381,20.7888,20.7127,20.7507,73300.0
2009-04-16 14:20:00,32.74,32.84,32.72,32.74,59300.0,20.7571,20.8205,20.7444,20.7571,59300.0
2009-04-16 14:25:00,32.74,32.87,32.74,32.81,75000.0,20.7571,20.8395,20.7571,20.8015,75000.0
2009-04-16 14:30:00,32.81,32.83,32.77,32.81,41000.0,20.8015,20.8141,20.7761,20.8015,41000.0
2009-04-16 14:35:00,32.81,32.91,32.81,32.87,58500.0,20.8015,20.8649,20.8015,20.8395,58500.0
2009-04-16 14:40:00,32.87,32.95,32.84,32.91,59600.0,20.8395,20.8902,20.8205,20.8649,59600.0
2009-04-16 14:45:00,32.91,32.95,32.88,32.9,50400.0,20.8649,20.8902,20.8458,20.8585,50400.0
2009-04-16 14:50:00,32.89,33.03,32.89,32.97,61500.0,20.8522,20.9409,20.8522,20.9029,61500.0
2009-04-16 14:55:00,32.98,33.12,32.96,33.0,153900.0,20.9092,20.998,20.8966,20.9219,153900.0
2009-04-16 15:00:00,33.0,33.04,32.91,32.93,95500.0,20.9219,20.9473,20.8649,20.8775,95500.0
2009-04-16 15:05:00,32.92,33.01,32.86,32.99,111300.0,20.8712,20.9283,20.8332,20.9156,111300.0
2009-04-16 15:10:00,32.99,33.06,32.96,32.96,67400.0,20.9156,20.96,20.8966,20.8966,67400.0
2009-04-16 15:15:00,32.97,33.03,32.92,33.02,75000.0,20.9029,20.9409,20.8712,20.9346,75000.0
2009-04-16 15:20:00,33.03,33.06,32.98,32.99,104800.0,20.9409,20.96,20.9092,20.9156,104800.0
2009-04-16 15:25:00,32.98,33.04,32.94,32.99,91400.0,20.9092,20.9473,20.8839,20.9156,91400.0
2009-04-16 15:30:00,32.99,33.04,32.95,32.97,94200.0,20.9156,20.9473,20.8902,20.9029,94200.0
2009-04-16 15:35:00,32.97,33.06,32.95,33.06,141100.0,20.9029,20.96,20.8902,20.96,141100.0
2009-04-16 15:40:00,33.06,33.13,33.02,33.04,322000.0,20.96,21.0043,20.9346,20.9473,322000.0
2009-04-16 15:45:00,33.04,33.17,33.01,33.01,297000.0,20.9473,21.0297,20.9283,20.9283,297000.0
2009-04-16 15:50:00,33.02,33.08,32.98,33.04,253900.0,20.9346,20.9726,20.9092,20.9473,253900.0
2009-04-16 15:55:00,33.04,33.17,33.0,33.0,526300.0,20.9473,21.0297,20.9219,20.9219,526300.0
2009-04-17 09:30:00,32.8,33.06,32.42,33.06,965200.0,20.7951,20.96,20.5542,20.96,965200.0
2009-04-17 09:35:00,33.02,33.09,32.82,32.96,51800.0,20.9346,20.979,20.8078,20.8966,51800.0
2009-04-17 09:40:00,32.96,33.02,32.86,33.0,70200.0,20.8966,20.9346,20.8332,20.9219,70200.0
2009-04-17 09:45:00,33.0,33.04,32.91,32.99,56900.0,20.9219,20.9473,20.8649,20.9156,56900.0
2009-04-17 09:50:00,32.99,33.01,32.81,33.01,70500.0,20.9156,20.9283,20.8015,20.9283,70500.0
2009-04-17 09:55:00,33.01,33.15,32.85,32.9,75900.0,20.9283,21.017,20.8268,20.8585,75900.0
2009-04-17 10:00:00,32.92,32.96,32.87,32.95,35300.0,20.8712,20.8966,20.8395,20.8902,35300.0
2009-04-17 10:05:00,32.96,33.04,32.95,32.96,51700.0,20.8966,20.9473,20.8902,20.8966,51700.0
2009-04-17 10:10:00,32.96,33.02,32.85,32.96,69900.0,20.8966,20.9346,20.8268,20.8966,69900.0
2009-04-17 10:15:00,32.97,32.97,32.83,32.93,35300.0,20.9029,20.9029,20.8141,20.8775,35300.0
2009-04-17 10:20:00,32.92,32.93,32.8,32.81,56400.0,20.8712,20.8775,20.7951,20.8015,56400.0
2009-04-17 10:25:00,32.81,32.85,32.75,32.76,41000.0,20.8015,20.8268,20.7634,20.7698,41000.0
2009-04-17 10:30:00,32.76,32.79,32.67,32.69,68800.0,20.7698,20.7888,20.7127,20.7254,68800.0
2009-04-17 10:35:00,32.68,32.68,32.6,32.64,45900.0,20.719,20.719,20.6683,20.6937,45900.0
2009-04-17 10:40:00,32.64,32.69,32.62,32.66,31700.0,20.6937,20.7254,20.681,20.7064,31700.0
2009-04-17 10:45:00,32.66,32.86,32.65,32.86,61000.0,20.7064,20.8332,20.7,20.8332,61000.0
2009-04-17 10:50:00,32.85,32.85,32.76,32.77,27500.0,20.8268,20.8268,20.7698,20.7761,27500.0
2009-04-17 10:55:00,32.77,32.81,32.71,32.72,28900.0,20.7761,20.8015,20.7381,20.7444,28900.0
2009-04-17 11:00:00,32.72,32.75,32.67,32.69,33700.0,20.7444,20.7634,20.7127,20.7254,33700.0
2009-04-17 11:05:00,32.68,32.75,32.63,32.74,35200.0,20.719,20.7634,20.6873,20.7571,35200.0
2009-04-17 11:10:00,32.74,32.83,32.74,32.77,38100.0,20.7571,20.8141,20.7571,20.7761,38100.0
2009-04-17 11:15:00,32.77,32.78,32.7,32.72,56000.0,20.7761,20.7824,20.7317,20.7444,56000.0
2009-04-17 11:20:00,32.72,32.81,32.69,32.75,70300.0,20.7444,20.8015,20.7254,20.7634,70300.0
2009-04-17 11:25:00,32.75,32.86,32.75,32.84,58800.0,20.7634,20.8332,20.7634,20.8205,58800.0
2009-04-17 11:30:00,32.84,32.88,32.79,32.87,54700.0,20.8205,20.8458,20.7888,20.8395,54700.0
2009-04-17 11:35:00,32.88,32.98,32.86,32.92,68200.0,20.8458,20.9092,20.8332,20.8712,68200.0
2009-04-17 11:40:00,32.92,33.02,32.92,32.95,67000.0,20.8712,20.9346,20.8712,20.8902,67000.0
2009-04-17 11:45:00,32.96,32.98,32.91,32.91,44000.0,20.8966,20.9092,20.8649,20.8649,44000.0
2009-04-17 11:50:00,32.91,32.96,32.88,32.94,38700.0,20.8649,20.8966,20.8458,20.8839,38700.0
2009-04-17 11:55:00,32.93,32.96,32.88,32.9,38700.0,20.8775,20.8966,20.8458,20.8585,38700.0
2009-04-17 12:00:00,32.9,32.94,32.89,32.93,24100.0,20.8585,20.8839,20.8522,20.8775,24100.0
2009-04-17 12:05:00,32.94,32.97,32.9,32.96,16600.0,20.8839,20.9029,20.8585,20.8966,16600.0
2009-04-17 12:10:00,32.96,32.97,32.91,32.91,23100.0,20.8966,20.9029,20.8649,20.8649,23100.0
2009-04-17 12:15:00,32.92,32.93,32.8,32.83,35100.0,20.8712,20.8775,20.7951,20.8141,35100.0
2009-04-17 12:20:00,32.84,32.89,32.83,32.84,20600.0,20.8205,20.8522,20.8141,20.8205,20600.0
2009-04-17 12:25:00,32.84,32.93,32.84,32.93,28200.0,20.8205,20.8775,20.8205,20.8775,28200.0
2009-04-17 12:30:00,32.92,32.93,32.8,32.81,34900.0,20.8712,20.8775,20.7951,20.8015,34900.0
2009-04-17 12:35:00,32.81,32.83,32.77,32.79,21000.0,20.8015,20.8141,20.7761,20.7888,21000.0
2009-04-17 12:40:00,32.79,32.84,32.77,32.79,38300.0,20.7888,20.8205,20.7761,20.7888,38300.0
2009-04-17 12:45:00,32.79,32.91,32.79,32.9,57100.0,20.7888,20.8649,20.7888,20.8585,57100.0
2009-04-17 12:50:00,32.89,32.9,32.81,32.89,36900.0,20.8522,20.8585,20.8015,20.8522,36900.0
2009-04-17 12:55:00,32.9,32.9,32.83,32.88,37800.0,20.8585,20.8585,20.8141,20.8458,37800.0
2009-04-17 13:00:00,32.88,32.93,32.86,32.9,36200.0,20.8458,20.8775,20.8332,20.8585,36200.0
2009-04-17 13:05:00,32.9,32.94,32.84,32.94,44600.0,20.8585,20.8839,20.8205,20.8839,44600.0
2009-04-17 13:10:00,32.93,32.97,32.91,32.95,50200.0,20.8775,20.9029,20.8649,20.8902,50200.0
2009-04-17 13:15:00,32.94,32.95,32.9,32.94,31100.0,20.8839,20.8902,20.8585,20.8839,31100.0
2009-04-17 13:20:00,32.93,33.01,32.93,33.01,87100.0,20.8775,20.9283,20.8775,20.9283,87100.0
2009-04-17 13:25:00,33.01,33.03,32.99,33.03,76000.0,20.9283,20.9409,20.9156,20.9409,76000.0
2009-04-17 13:30:00,33.03,33.04,32.99,33.0,82300.0,20.9409,20.9473,20.9156,20.9219,82300.0
2009-04-17 13:35:00,33.0,33.01,32.91,32.95,55200.0,20.9219,20.9283,20.8649,20.8902,55200.0
2009-04-17 13:40:00,32.95,33.05,32.88,33.05,56800.0,20.8902,20.9536,20.8458,20.9536,56800.0
2009-04-17 13:45:00,33.04,33.1,33.04,33.06,35700.0,20.9473,20.9853,20.9473,20.96,35700.0
2009-04-17 13:50:00,33.06,33.06,33.0,33.05,37700.0,20.96,20.96,20.9219,20.9536,37700.0
2009-04-17 13:55:00,33.05,33.13,33.05,33.09,32000.0,20.9536,21.0043,20.9536,20.979,32000.0
2009-04-17 14:00:00,33.09,33.11,33.07,33.07,44900.0,20.979,20.9917,20.9663,20.9663,44900.0
2009-04-17 14:05:00,33.08,33.1,32.96,32.97,49400.0,20.9726,20.9853,20.8966,20.9029,49400.0
2009-04-17 14:10:00,32.96,32.98,32.95,32.98,43500.0,20.8966,20.9092,20.8902,20.9092,43500.0
2009-04-17 14:15:00,32.98,33.03,32.94,33.02,50700.0,20.9092,20.9409,20.8839,20.9346,50700.0
2009-04-17 14:20:00,33.03,33.06,33.02,33.05,51300.0,20.9409,20.96,20.9346,20.9536,51300.0
2009-04-17 14:25:00,33.04,33.06,33.02,33.06,32000.0,20.9473,20.96,20.9346,20.96,32000.0
2009-04-17 14:30:00,33.06,33.09,33.01,33.04,42600.0,20.96,20.979,20.9283,20.9473,42600.0
2009-04-17 14:35:00,33.05,33.12,33.04,33.11,56500.0,20.9536,20.998,20.9473,20.9917,56500.0
2009-04-17 14:40:00,33.12,33.16,33.08,33.15,63800.0,20.998,21.0234,20.9726,21.017,63800.0
2009-04-17 14:45:00,33.16,33.23,33.12,33.18,110100.0,21.0234,21.0677,20.998,21.036,110100.0
2009-04-17 14:50:00,33.18,33.18,33.03,33.03,69200.0,21.036,21.036,20.9409,20.9409,69200.0
2009-04-17 14:55:00,33.04,33.05,32.97,33.02,50600.0,20.9473,20.9536,20.9029,20.9346,50600.0
2009-04-17 15:00:00,33.02,33.13,33.01,33.12,57900.0,20.9346,21.0043,20.9283,20.998,57900.0
2009-04-17 15:05:00,33.12,33.14,33.08,33.14,59800.0,20.998,21.0107,20.9726,21.0107,59800.0
2009-04-17 15:10:00,33.15,33.22,33.13,33.22,60400.0,21.017,21.0614,21.0043,21.0614,60400.0
2009-04-17 15:15:00,33.22,33.25,33.09,33.11,46800.0,21.0614,21.0804,20.979,20.9917,46800.0
2009-04-17 15:20:00,33.12,33.19,33.08,33.19,91400.0,20.998,21.0424,20.9726,21.0424,91400.0
2009-04-17 15:25:00,33.19,33.22,33.14,33.15,44300.0,21.0424,21.0614,21.0107,21.017,44300.0
2009-04-17 15:30:00,33.15,33.18,33.05,33.11,156100.0,21.017,21.036,20.9536,20.9917,156100.0
2009-04-17 15:35:00,33.11,33.22,33.1,33.2,68700.0,20.9917,21.0614,20.9853,21.0487,68700.0
2009-04-17 15:40:00,33.19,33.27,33.19,33.23,163700.0,21.0424,21.0931,21.0424,21.0677,163700.0
2009-04-17 15:45:00,33.22,33.25,33.11,33.2,128200.0,21.0614,21.0804,20.9917,21.0487,128200.0
2009-04-17 15:50:00,33.2,33.21,33.09,33.11,199700.0,21.0487,21.0551,20.979,20.9917,199700.0
2009-04-17 15:55:00,33.12,33.12,32.97,33.0,242100.0,20.998,20.998,20.9029,20.9219,242100.0
2009-04-20 09:30:00,32.51,32.72,32.27,32.35,13500.0,20.6113,20.7444,20.4591,20.5098,13500.0
2009-04-20 09:35:00,32.46,32.74,32.44,32.54,121600.0,20.5796,20.7571,20.5669,20.6303,121600.0
2009-04-20 09:40:00,32.53,32.53,32.13,32.21,251100.0,20.6239,20.6239,20.3703,20.4211,251100.0
2009-04-20 09:45:00,32.2,32.36,32.16,32.29,51000.0,20.4147,20.5162,20.3894,20.4718,51000.0
2009-04-20 09:50:00,32.29,32.3,32.06,32.16,81300.0,20.4718,20.4781,20.326,20.3894,81300.0
2009-04-20 09:55:00,32.15,32.15,31.92,31.99,191200.0,20.383,20.383,20.2372,20.2816,191200.0
2009-04-20 10:00:00,31.98,32.0,31.88,31.97,164000.0,20.2752,20.2879,20.2119,20.2689,164000.0
2009-04-20 10:05:00,31.96,31.98,31.82,31.84,26700.0,20.2626,20.2752,20.1738,20.1865,26700.0
2009-04-20 10:10:00,31.84,31.92,31.8,31.91,37800.0,20.1865,20.2372,20.1611,20.2309,37800.0
2009-04-20 10:15:00,31.91,31.97,31.9,31.95,63200.0,20.2309,20.2689,20.2245,20.2562,63200.0
2009-04-20 10:20:00,31.95,32.01,31.87,32.0,104200.0,20.2562,20.2943,20.2055,20.2879,104200.0
2009-04-20 10:25:00,32.01,32.01,31.85,31.85,71000.0,20.2943,20.2943,20.1928,20.1928,71000.0
2009-04-20 10:30:00,31.85,31.93,31.78,31.93,72600.0,20.1928,20.2435,20.1485,20.2435,72600.0
2009-04-20 10:35:00,31.93,31.95,31.79,31.86,38100.0,20.2435,20.2562,20.1548,20.1992,38100.0
2009-04-20 10:40:00,31.86,31.88,31.74,31.75,31400.0,20.1992,20.2119,20.1231,20.1294,31400.0
2009-04-20 10:45:00,31.74,31.77,31.66,31.67,44700.0,20.1231,20.1421,20.0724,20.0787,44700.0
2009-04-20 10:50:00,31.68,31.72,31.65,31.68,34200.0,20.0851,20.1104,20.066,20.0851,34200.0
2009-04-20 10:55:00,31.67,31.74,31.6,31.69,60000.0,20.0787,20.1231,20.0343,20.0914,60000.0
2009-04-20 11:00:00,31.69,31.73,31.66,31.69,100900.0,20.0914,20.1168,20.0724,20.0914,100900.0
2009-04-20 11:05:00,31.69,31.8,31.65,31.73,67500.0,20.0914,20.1611,20.066,20.1168,67500.0
2009-04-20 11:10:00,31.71,31.74,31.69,31.74,26400.0,20.1041,20.1231,20.0914,20.1231,26400.0
2009-04-20 11:15:00,31.73,31.74,31.64,31.67,62400.0,20.1168,20.1231,20.0597,20.0787,62400.0
2009-04-20 11:20:00,31.67,31.75,31.66,31.73,53400.0,20.0787,20.1294,20.0724,20.1168,53400.0
2009-04-20 11:25:00,31.73,31.81,31.71,31.81,42300.0,20.1168,20.1675,20.1041,20.1675,42300.0
2009-04-20 11:30:00,31.8,31.81,31.72,31.74,30900.0,20.1611,20.1675,20.1104,20.1231,30900.0
2009-04-20 11:35:00,31.75,31.83,31.74,31.76,18600.0,20.1294,20.1802,20.1231,20.1358,18600.0
2009-04-20 11:40:00,31.76,31.8,31.73,31.78,26700.0,20.1358,20.1611,20.1168,20.1485,26700.0
2009-04-20 11:45:00,31.78,31.83,31.73,31.82,24900.0,20.1485,20.1802,20.1168,20.1738,24900.0
2009-04-20 11:50:00,31.81,31.93,31.81,31.92,38900.0,20.1675,20.2435,20.1675,20.2372,38900.0
2009-04-20 11:55:00,31.93,31.93,31.76,31.79,34700.0,20.2435,20.2435,20.1358,20.1548,34700.0
2009-04-20 12:00:00,31.8,31.8,31.68,31.72,59100.0,20.1611,20.1611,20.0851,20.1104,59100.0
2009-04-20 12:05:00,31.72,31.86,31.72,31.84,21700.0,20.1104,20.1992,20.1104,20.1865,21700.0
2009-04-20 12:10:00,31.83,31.9,31.77,31.89,55500.0,20.1802,20.2245,20.1421,20.2182,55500.0
2009-04-20 12:15:00,31.89,31.9,31.79,31.84,48200.0,20.2182,20.2245,20.1548,20.1865,48200.0
2009-04-20 12:20:00,31.83,31.89,31.82,31.84,39600.0,20.1802,20.2182,20.1738,20.1865,39600.0
2009-04-20 12:25:00,31.84,31.85,31.77,31.81,33500.0,20.1865,20.1928,20.1421,20.1675,33500.0
2009-04-20 12:30:00,31.82,31.88,31.76,31.88,26600.0,20.1738,20.2119,20.1358,20.2119,26600.0
2009-04-20 12:35:00,31.89,31.9,31.78,31.78,49200.0,20.2182,20.2245,20.1485,20.1485,49200.0
2009-04-20 12:40:00,31.8,31.85,31.79,31.83,19300.0,20.1611,20.1928,20.1548,20.1802,19300.0
2009-04-20 12:45:00,31.83,31.85,31.77,31.85,24900.0,20.1802,20.1928,20.1421,20.1928,24900.0
2009-04-20 12:50:00,31.85,31.89,31.79,31.85,22900.0,20.1928,20.2182,20.1548,20.1928,22900.0
2009-04-20 12:55:00,31.86,31.98,31.86,31.95,18200.0,20.1992,20.2752,20.1992,20.2562,18200.0
2009-04-20 13:00:00,31.94,31.94,31.86,31.87,25700.0,20.2499,20.2499,20.1992,20.2055,25700.0
2009-04-20 13:05:00,31.87,31.89,31.72,31.72,84600.0,20.2055,20.2182,20.1104,20.1104,84600.0
2009-04-20 13:10:00,31.72,31.73,31.64,31.69,78000.0,20.1104,20.1168,20.0597,20.0914,78000.0
2009-04-20 13:15:00,31.69,31.7,31.62,31.65,43300.0,20.0914,20.0977,20.047,20.066,43300.0
2009-04-20 13:20:00,31.64,31.71,31.64,31.66,29700.0,20.0597,20.1041,20.0597,20.0724,29700.0
2009-04-20 13:25:00,31.67,31.72,31.62,31.65,31200.0,20.0787,20.1104,20.047,20.066,31200.0
2009-04-20 13:30:00,31.65,31.67,31.6,31.66,73800.0,20.066,20.0787,20.0343,20.0724,73800.0
2009-04-20 13:35:00,31.68,31.69,31.61,31.69,40600.0,20.0851,20.0914,20.0407,20.0914,40600.0
2009-04-20 13:40:00,31.68,31.75,31.67,31.69,66600.0,20.0851,20.1294,20.0787,20.0914,66600.0
2009-04-20 13:45:00,31.71,31.73,31.63,31.63,75700.0,20.1041,20.1168,20.0534,20.0534,75700.0
2009-04-20 13:50:00,31.63,31.75,31.61,31.74,57900.0,20.0534,20.1294,20.0407,20.1231,57900.0
2009-04-20 13:55:00,31.74,31.82,31.74,31.77,46100.0,20.1231,20.1738,20.1231,20.1421,46100.0
2009-04-20 14:00:00,31.77,31.78,31.67,31.72,59700.0,20.1421,20.1485,20.0787,20.1104,59700.0
2009-04-20 14:05:00,31.72,31.72,31.67,31.7,41800.0,20.1104,20.1104,20.0787,20.0977,41800.0
2009-04-20 14:10:00,31.7,31.7,31.66,31.68,78600.0,20.0977,20.0977,20.0724,20.0851,78600.0
2009-04-20 14:15:00,31.68,31.72,31.66,31.69,100000.0,20.0851,20.1104,20.0724,20.0914,100000.0
2009-04-20 14:20:00,31.68,31.7,31.67,31.69,35200.0,20.0851,20.0977,20.0787,20.0914,35200.0
2009-04-20 14:25:00,31.69,31.74,31.65,31.72,67500.0,20.0914,20.1231,20.066,20.1104,67500.0
2009-04-20 14:30:00,31.73,31.73,31.68,31.68,31300.0,20.1168,20.1168,20.0851,20.0851,31300.0
2009-04-20 14:35:00,31.68,31.69,31.62,31.63,115400.0,20.0851,20.0914,20.047,20.0534,115400.0
2009-04-20 14:40:00,31.63,31.75,31.63,31.73,41700.0,20.0534,20.1294,20.0534,20.1168,41700.0
2009-04-20 14:45:00,31.73,31.75,31.7,31.72,40900.0,20.1168,20.1294,20.0977,20.1104,40900.0
2009-04-20 14:50:00,31.73,31.74,31.55,31.57,103300.0,20.1168,20.1231,20.0026,20.0153,103300.0
2009-04-20 14:55:00,31.57,31.59,31.49,31.49,80600.0,20.0153,20.028,19.9646,19.9646,80600.0
2009-04-20 15:00:00,31.49,31.58,31.49,31.57,36500.0,19.9646,20.0217,19.9646,20.0153,36500.0
2009-04-20 15:05:00,31.57,31.63,31.53,31.62,38500.0,20.0153,20.0534,19.99,20.047,38500.0
2009-04-20 15:10:00,31.61,31.65,31.61,31.64,35600.0,20.0407,20.066,20.0407,20.0597,35600.0
2009-04-20 15:15:00,31.64,31.65,31.58,31.63,70900.0,20.0597,20.066,20.0217,20.0534,70900.0
2009-04-20 15:20:00,31.63,31.7,31.61,31.68,108900.0,20.0534,20.0977,20.0407,20.0851,108900.0
2009-04-20 15:25:00,31.68,31.73,31.62,31.69,120400.0,20.0851,20.1168,20.047,20.0914,120400.0
2009-04-20 15:30:00,31.7,31.81,31.69,31.74,116500.0,20.0977,20.1675,20.0914,20.1231,116500.0
2009-04-20 15:35:00,31.74,31.78,31.67,31.68,89700.0,20.1231,20.1485,20.0787,20.0851,89700.0
2009-04-20 15:40:00,31.68,31.79,31.65,31.74,155300.0,20.0851,20.1548,20.066,20.1231,155300.0
2009-04-20 15:45:00,31.74,31.84,31.72,31.78,107600.0,20.1231,20.1865,20.1104,20.1485,107600.0
2009-04-20 15:50:00,31.79,31.82,31.71,31.76,163300.0,20.1548,20.1738,20.1041,20.1358,163300.0
2009-04-20 15:55:00,31.76,31.77,31.67,31.7,232100.0,20.1358,20.1421,20.0787,20.0977,232100.0
2009-04-21 09:30:00,31.46,31.54,31.25,31.41,138000.0,19.9456,19.9963,19.8124,19.9139,138000.0
2009-04-21 09:35:00,31.41,32.15,31.37,32.12,155200.0,19.9139,20.383,19.8885,20.364,155200.0
2009-04-21 09:40:00,32.11,32.37,31.98,32.03,199800.0,20.3577,20.5225,20.2752,20.3069,199800.0
2009-04-21 09:45:00,32.03,32.14,32.03,32.11,108200.0,20.3069,20.3767,20.3069,20.3577,108200.0
2009-04-21 09:50:00,32.13,32.19,32.0,32.0,85500.0,20.3703,20.4084,20.2879,20.2879,85500.0
2009-04-21 09:55:00,32.01,32.01,31.86,31.91,49000.0,20.2943,20.2943,20.1992,20.2309,49000.0
2009-04-21 10:00:00,31.9,31.95,31.78,31.8,84300.0,20.2245,20.2562,20.1485,20.1611,84300.0
2009-04-21 10:05:00,31.8,31.81,31.75,31.8,139600.0,20.1611,20.1675,20.1294,20.1611,139600.0
2009-04-21 10:10:00,31.81,31.81,31.54,31.66,138100.0,20.1675,20.1675,19.9963,20.0724,138100.0
2009-04-21 10:15:00,31.66,31.74,31.63,31.67,100000.0,20.0724,20.1231,20.0534,20.0787,100000.0
2009-04-21 10:20:00,31.66,31.68,31.62,31.68,41400.0,20.0724,20.0851,20.047,20.0851,41400.0
2009-04-21 10:25:00,31.67,31.72,31.61,31.72,41300.0,20.0787,20.1104,20.0407,20.1104,41300.0
2009-04-21 10:30:00,31.72,31.8,31.68,31.77,43400.0,20.1104,20.1611,20.0851,20.1421,43400.0
2009-04-21 10:35:00,31.78,31.88,31.78,31.82,32600.0,20.1485,20.2119,20.1485,20.1738,32600.0
2009-04-21 10:40:00,31.83,31.88,31.76,31.87,36100.0,20.1802,20.2119,20.1358,20.2055,36100.0
2009-04-21 10:45:00,31.87,31.87,31.81,31.85,32300.0,20.2055,20.2055,20.1675,20.1928,32300.0
2009-04-21 10:50:00,31.85,31.94,31.83,31.92,33500.0,20.1928,20.2499,20.1802,20.2372,33500.0
2009-04-21 10:55:00,31.92,31.99,31.91,31.99,50000.0,20.2372,20.2816,20.2309,20.2816,50000.0
2009-04-21 11:00:00,31.98,32.0,31.98,32.0,35800.0,20.2752,20.2879,20.2752,20.2879,35800.0
2009-04-21 11:05:00,32.0,32.07,31.99,32.03,56400.0,20.2879,20.3323,20.2816,20.3069,56400.0
2009-04-21 11:10:00,32.03,32.1,32.01,32.09,48800.0,20.3069,20.3513,20.2943,20.345,48800.0
2009-04-21 11:15:00,32.09,32.14,32.07,32.14,54600.0,20.345,20.3767,20.3323,20.3767,54600.0
2009-04-21 11:20:00,32.13,32.21,32.1,32.18,38000.0,20.3703,20.4211,20.3513,20.402,38000.0
2009-04-21 11:25:00,32.19,32.2,32.15,32.19,56500.0,20.4084,20.4147,20.383,20.4084,56500.0
2009-04-21 11:30:00,32.18,32.18,32.13,32.14,45900.0,20.402,20.402,20.3703,20.3767,45900.0
2009-04-21 11:35:00,32.15,32.19,32.11,32.15,46200.0,20.383,20.4084,20.3577,20.383,46200.0
2009-04-21 11:40:00,32.16,32.25,32.15,32.24,34400.0,20.3894,20.4464,20.383,20.4401,34400.0
2009-04-21 11:45:00,32.25,32.33,32.23,32.32,59200.0,20.4464,20.4971,20.4337,20.4908,59200.0
2009-04-21 11:50:00,32.31,32.32,32.27,32.31,26300.0,20.4845,20.4908,20.4591,20.4845,26300.0
2009-04-21 11:55:00,32.32,32.39,32.28,32.34,34300.0,20.4908,20.5352,20.4654,20.5035,34300.0
2009-04-21 12:00:00,32.34,32.41,32.34,32.37,34200.0,20.5035,20.5479,20.5035,20.5225,34200.0
2009-04-21 12:05:00,32.37,32.43,32.34,32.35,25100.0,20.5225,20.5605,20.5035,20.5098,25100.0
2009-04-21 12:10:00,32.34,32.37,32.3,32.33,21600.0,20.5035,20.5225,20.4781,20.4971,21600.0
2009-04-21 12:15:00,32.33,32.41,32.32,32.4,14900.0,20.4971,20.5479,20.4908,20.5415,14900.0
2009-04-21 12:20:00,32.4,32.43,32.36,32.4,20300.0,20.5415,20.5605,20.5162,20.5415,20300.0
2009-04-21 12:25:00,32.4,32.45,32.38,32.41,42500.0,20.5415,20.5732,20.5288,20.5479,42500.0
2009-04-21 12:30:00,32.42,32.47,32.4,32.44,38100.0,20.5542,20.5859,20.5415,20.5669,38100.0
2009-04-21 12:35:00,32.44,32.5,32.4,32.43,55500.0,20.5669,20.6049,20.5415,20.5605,55500.0
2009-04-21 12:40:00,32.44,32.49,32.42,32.48,22600.0,20.5669,20.5986,20.5542,20.5922,22600.0
2009-04-21 12:45:00,32.47,32.54,32.42,32.51,43400.0,20.5859,20.6303,20.5542,20.6113,43400.0
2009-04-21 12:50:00,32.51,32.51,32.44,32.44,24000.0,20.6113,20.6113,20.5669,20.5669,24000.0
2009-04-21 12:55:00,32.46,32.46,32.29,32.29,34600.0,20.5796,20.5796,20.4718,20.4718,34600.0
2009-04-21 13:00:00,32.29,32.32,32.26,32.3,16400.0,20.4718,20.4908,20.4528,20.4781,16400.0
2009-04-21 13:05:00,32.29,32.34,32.28,32.31,17200.0,20.4718,20.5035,20.4654,20.4845,17200.0
2009-04-21 13:10:00,32.3,32.4,32.29,32.35,21900.0,20.4781,20.5415,20.4718,20.5098,21900.0
2009-04-21 13:15:00,32.36,32.37,32.25,32.26,22600.0,20.5162,20.5225,20.4464,20.4528,22600.0
2009-04-21 13:20:00,32.25,32.28,32.21,32.26,20500.0,20.4464,20.4654,20.4211,20.4528,20500.0
2009-04-21 13:25:00,32.27,32.31,32.26,32.28,19300.0,20.4591,20.4845,20.4528,20.4654,19300.0
2009-04-21 13:30:00,32.29,32.29,32.18,32.26,34400.0,20.4718,20.4718,20.402,20.4528,34400.0
2009-04-21 13:35:00,32.27,32.31,32.25,32.25,22400.0,20.4591,20.4845,20.4464,20.4464,22400.0
2009-04-21 13:40:00,32.25,32.39,32.25,32.29,39700.0,20.4464,20.5352,20.4464,20.4718,39700.0
2009-04-21 13:45:00,32.28,32.38,32.28,32.34,31600.0,20.4654,20.5288,20.4654,20.5035,31600.0
2009-04-21 13:50:00,32.32,32.34,32.24,32.27,26600.0,20.4908,20.5035,20.4401,20.4591,26600.0
2009-04-21 13:55:00,32.28,32.33,32.25,32.27,26100.0,20.4654,20.4971,20.4464,20.4591,26100.0
2009-04-21 14:00:00,32.28,32.38,32.22,32.25,51800.0,20.4654,20.5288,20.4274,20.4464,51800.0
2009-04-21 14:05:00,32.25,32.3,32.22,32.29,41100.0,20.4464,20.4781,20.4274,20.4718,41100.0
2009-04-21 14:10:00,32.29,32.35,32.17,32.17,42100.0,20.4718,20.5098,20.3957,20.3957,42100.0
2009-04-21 14:15:00,32.16,32.24,32.14,32.21,40700.0,20.3894,20.4401,20.3767,20.4211,40700.0
2009-04-21 14:20:00,32.2,32.23,32.19,32.23,29700.0,20.4147,20.4337,20.4084,20.4337,29700.0
2009-04-21 14:25:00,32.24,32.38,32.2,32.38,55400.0,20.4401,20.5288,20.4147,20.5288,55400.0
2009-04-21 14:30:00,32.36,32.45,32.35,32.45,41700.0,20.5162,20.5732,20.5098,20.5732,41700.0
2009-04-21 14:35:00,32.46,32.69,32.43,32.47,133100.0,20.5796,20.7254,20.5605,20.5859,133100.0
2009-04-21 14:40:00,32.48,32.52,32.43,32.46,53400.0,20.5922,20.6176,20.5605,20.5796,53400.0
2009-04-21 14:45:00,32.46,32.49,32.36,32.39,40600.0,20.5796,20.5986,20.5162,20.5352,40600.0
2009-04-21 14:50:00,32.38,32.43,32.28,32.34,50100.0,20.5288,20.5605,20.4654,20.5035,50100.0
2009-04-21 14:55:00,32.34,32.39,32.25,32.26,37300.0,20.5035,20.5352,20.4464,20.4528,37300.0
2009-04-21 15:00:00,32.27,32.37,32.24,32.33,44800.0,20.4591,20.5225,20.4401,20.4971,44800.0
2009-04-21 15:05:00,32.33,32.51,32.31,32.48,73100.0,20.4971,20.6113,20.4845,20.5922,73100.0
2009-04-21 15:10:00,32.49,32.55,32.44,32.46,68000.0,20.5986,20.6366,20.5669,20.5796,68000.0
2009-04-21 15:15:00,32.46,32.5,32.46,32.48,133200.0,20.5796,20.6049,20.5796,20.5922,133200.0
2009-04-21 15:20:00,32.48,32.5,32.42,32.42,67500.0,20.5922,20.6049,20.5542,20.5542,67500.0
2009-04-21 15:25:00,32.43,32.47,32.35,32.37,71600.0,20.5605,20.5859,20.5098,20.5225,71600.0
2009-04-21 15:30:00,32.37,32.4,32.31,32.38,71100.0,20.5225,20.5415,20.4845,20.5288,71100.0
2009-04-21 15:35:00,32.38,32.43,32.28,32.43,74000.0,20.5288,20.5605,20.4654,20.5605,74000.0
2009-04-21 15:40:00,32.42,32.45,32.22,32.25,118000.0,20.5542,20.5732,20.4274,20.4464,118000.0
2009-04-21 15:45:00,32.26,32.41,32.25,32.31,140900.0,20.4528,20.5479,20.4464,20.4845,140900.0
2009-04-21 15:50:00,32.32,32.43,32.31,32.43,94800.0,20.4908,20.5605,20.4845,20.5605,94800.0
2009-04-21 15:55:00,32.42,32.48,32.39,32.43,146600.0,20.5542,20.5922,20.5352,20.5605,146600.0
2009-04-22 09:30:00,32.2,32.25,32.0,32.22,42700.0,20.4147,20.4464,20.2879,20.4274,42700.0
2009-04-22 09:35:00,32.23,32.5,32.21,32.33,48100.0,20.4337,20.6049,20.4211,20.4971,48100.0
2009-04-22 09:40:00,32.33,32.42,32.28,32.33,47500.0,20.4971,20.5542,20.4654,20.4971,47500.0
2009-04-22 09:45:00,32.34,32.37,32.21,32.23,49400.0,20.5035,20.5225,20.4211,20.4337,49400.0
2009-04-22 09:50:00,32.22,32.36,32.11,32.3,38900.0,20.4274,20.5162,20.3577,20.4781,38900.0
2009-04-22 09:55:00,32.33,32.49,32.31,32.47,58600.0,20.4971,20.5986,20.4845,20.5859,58600.0
2009-04-22 10:00:00,32.46,32.65,32.44,32.61,57600.0,20.5796,20.7,20.5669,20.6747,57600.0
2009-04-22 10:05:00,32.61,32.78,32.6,32.72,76000.0,20.6747,20.7824,20.6683,20.7444,76000.0
2009-04-22 10:10:00,32.72,32.77,32.61,32.76,49400.0,20.7444,20.7761,20.6747,20.7698,49400.0
2009-04-22 10:15:00,32.76,32.83,32.72,32.76,49300.0,20.7698,20.8141,20.7444,20.7698,49300.0
2009-04-22 10:20:00,32.77,32.93,32.75,32.92,65700.0,20.7761,20.8775,20.7634,20.8712,65700.0
2009-04-22 10:25:00,32.94,33.02,32.91,32.94,83100.0,20.8839,20.9346,20.8649,20.8839,83100.0
2009-04-22 10:30:00,32.94,33.04,32.88,32.99,79400.0,20.8839,20.9473,20.8458,20.9156,79400.0
2009-04-22 10:35:00,32.99,33.05,32.96,33.05,36300.0,20.9156,20.9536,20.8966,20.9536,36300.0
2009-04-22 10:40:00,33.04,33.17,32.96,33.01,46400.0,20.9473,21.0297,20.8966,20.9283,46400.0
2009-04-22 10:45:00,33.01,33.11,32.99,33.05,42100.0,20.9283,20.9917,20.9156,20.9536,42100.0
2009-04-22 10:50:00,33.05,33.12,33.02,33.07,43400.0,20.9536,20.998,20.9346,20.9663,43400.0
2009-04-22 10:55:00,33.07,33.12,32.92,33.0,76200.0,20.9663,20.998,20.8712,20.9219,76200.0
2009-04-22 11:00:00,33.0,33.0,32.92,32.95,36800.0,20.9219,20.9219,20.8712,20.8902,36800.0
2009-04-22 11:05:00,32.94,33.01,32.9,32.94,31500.0,20.8839,20.9283,20.8585,20.8839,31500.0
2009-04-22 11:10:00,32.94,32.95,32.86,32.95,47700.0,20.8839,20.8902,20.8332,20.8902,47700.0
2009-04-22 11:15:00,32.95,33.06,32.95,33.01,37600.0,20.8902,20.96,20.8902,20.9283,37600.0
2009-04-22 11:20:00,33.01,33.1,32.97,33.09,48500.0,20.9283,20.9853,20.9029,20.979,48500.0
2009-04-22 11:25:00,33.09,33.11,33.05,33.1,28800.0,20.979,20.9917,20.9536,20.9853,28800.0
2009-04-22 11:30:00,33.1,33.18,33.09,33.13,31500.0,20.9853,21.036,20.979,21.0043,31500.0
2009-04-22 11:35:00,33.12,33.2,33.08,33.19,39200.0,20.998,21.0487,20.9726,21.0424,39200.0
2009-04-22 11:40:00,33.19,33.26,33.14,33.15,54600.0,21.0424,21.0868,21.0107,21.017,54600.0
2009-04-22 11:45:00,33.18,33.2,33.12,33.14,37700.0,21.036,21.0487,20.998,21.0107,37700.0
2009-04-22 11:50:00,33.16,33.16,33.11,33.13,33000.0,21.0234,21.0234,20.9917,21.0043,33000.0
2009-04-22 11:55:00,33.14,33.28,33.12,33.21,58300.0,21.0107,21.0994,20.998,21.0551,58300.0
2009-04-22 12:00:00,33.21,33.25,33.11,33.13,44500.0,21.0551,21.0804,20.9917,21.0043,44500.0
2009-04-22 12:05:00,33.13,33.23,33.09,33.21,39000.0,21.0043,21.0677,20.979,21.0551,39000.0
2009-04-22 12:10:00,33.18,33.24,33.17,33.18,20500.0,21.036,21.0741,21.0297,21.036,20500.0
2009-04-22 12:15:00,33.16,33.21,33.13,33.15,15600.0,21.0234,21.0551,21.0043,21.017,15600.0
2009-04-22 12:20:00,33.14,33.15,33.07,33.11,17300.0,21.0107,21.017,20.9663,20.9917,17300.0
2009-04-22 12:25:00,33.12,33.13,32.97,32.99,30500.0,20.998,21.0043,20.9029,20.9156,30500.0
2009-04-22 12:30:00,32.99,33.01,32.87,32.87,38500.0,20.9156,20.9283,20.8395,20.8395,38500.0
2009-04-22 12:35:00,32.87,32.87,32.8,32.83,37000.0,20.8395,20.8395,20.7951,20.8141,37000.0
2009-04-22 12:40:00,32.85,32.86,32.68,32.68,50100.0,20.8268,20.8332,20.719,20.719,50100.0
2009-04-22 12:45:00,32.67,32.67,32.58,32.65,33800.0,20.7127,20.7127,20.6556,20.7,33800.0
2009-04-22 12:50:00,32.64,32.68,32.6,32.67,29800.0,20.6937,20.719,20.6683,20.7127,29800.0
2009-04-22 12:55:00,32.69,32.75,32.67,32.72,25400.0,20.7254,20.7634,20.7127,20.7444,25400.0
2009-04-22 13:00:00,32.71,32.76,32.62,32.67,27600.0,20.7381,20.7698,20.681,20.7127,27600.0
2009-04-22 13:05:00,32.66,32.75,32.65,32.71,34500.0,20.7064,20.7634,20.7,20.7381,34500.0
2009-04-22 13:10:00,32.71,32.73,32.6,32.72,28000.0,20.7381,20.7507,20.6683,20.7444,28000.0
2009-04-22 13:15:00,32.72,32.82,32.72,32.77,48900.0,20.7444,20.8078,20.7444,20.7761,48900.0
2009-04-22 13:20:00,32.76,32.83,32.76,32.81,23000.0,20.7698,20.8141,20.7698,20.8015,23000.0
2009-04-22 13:25:00,32.82,32.93,32.78,32.9,33600.0,20.8078,20.8775,20.7824,20.8585,33600.0
2009-04-22 13:30:00,32.9,33.03,32.87,33.03,36400.0,20.8585,20.9409,20.8395,20.9409,36400.0
2009-04-22 13:35:00,33.02,33.03,32.97,32.97,26000.0,20.9346,20.9409,20.9029,20.9029,26000.0
2009-04-22 13:40:00,32.96,33.0,32.93,32.94,21400.0,20.8966,20.9219,20.8775,20.8839,21400.0
2009-04-22 13:45:00,32.93,33.0,32.89,33.0,24800.0,20.8775,20.9219,20.8522,20.9219,24800.0
2009-04-22 13:50:00,32.99,33.01,32.95,32.99,24400.0,20.9156,20.9283,20.8902,20.9156,24400.0
2009-04-22 13:55:00,32.97,32.97,32.85,32.86,34900.0,20.9029,20.9029,20.8268,20.8332,34900.0
2009-04-22 14:00:00,32.86,32.96,32.83,32.91,29500.0,20.8332,20.8966,20.8141,20.8649,29500.0
2009-04-22 14:05:00,32.91,33.0,32.89,32.94,42300.0,20.8649,20.9219,20.8522,20.8839,42300.0
2009-04-22 14:10:00,32.96,33.04,32.94,33.04,26700.0,20.8966,20.9473,20.8839,20.9473,26700.0
2009-04-22 14:15:00,33.05,33.26,33.05,33.23,213500.0,20.9536,21.0868,20.9536,21.0677,213500.0
2009-04-22 14:20:00,33.23,33.33,33.22,33.3,74800.0,21.0677,21.1311,21.0614,21.1121,74800.0
2009-04-22 14:25:00,33.31,33.36,33.29,33.35,102100.0,21.1185,21.1502,21.1058,21.1438,102100.0
2009-04-22 14:30:00,33.35,33.59,33.34,33.56,186400.0,21.1438,21.296,21.1375,21.277,186400.0
2009-04-22 14:35:00,33.56,33.63,33.51,33.61,116900.0,21.277,21.3213,21.2453,21.3087,116900.0
2009-04-22 14:40:00,33.6,33.64,33.56,33.6,82600.0,21.3023,21.3277,21.277,21.3023,82600.0
2009-04-22 14:45:00,33.59,33.61,33.56,33.58,59700.0,21.296,21.3087,21.277,21.2896,59700.0
2009-04-22 14:50:00,33.57,33.59,33.53,33.55,57100.0,21.2833,21.296,21.2579,21.2706,57100.0
2009-04-22 14:55:00,33.55,33.63,33.45,33.52,128100.0,21.2706,21.3213,21.2072,21.2516,128100.0
2009-04-22 15:00:00,33.51,33.51,33.38,33.44,72500.0,21.2453,21.2453,21.1628,21.2009,72500.0
2009-04-22 15:05:00,33.44,33.47,33.4,33.46,62900.0,21.2009,21.2199,21.1755,21.2136,62900.0
2009-04-22 15:10:00,33.47,33.69,33.47,33.63,119000.0,21.2199,21.3594,21.2199,21.3213,119000.0
2009-04-22 15:15:00,33.63,33.67,33.35,33.38,77600.0,21.3213,21.3467,21.1438,21.1628,77600.0
2009-04-22 15:20:00,33.39,33.49,33.37,33.43,82400.0,21.1692,21.2326,21.1565,21.1945,82400.0
2009-04-22 15:25:00,33.43,33.47,33.34,33.37,96400.0,21.1945,21.2199,21.1375,21.1565,96400.0
2009-04-22 15:30:00,33.36,33.39,33.06,33.38,123700.0,21.1502,21.1692,20.96,21.1628,123700.0
2009-04-22 15:35:00,33.38,33.38,33.03,33.09,125400.0,21.1628,21.1628,20.9409,20.979,125400.0
2009-04-22 15:40:00,33.08,33.17,32.97,33.03,158300.0,20.9726,21.0297,20.9029,20.9409,158300.0
2009-04-22 15:45:00,33.03,33.1,32.81,32.9,160300.0,20.9409,20.9853,20.8015,20.8585,160300.0
2009-04-22 15:50:00,32.9,32.96,32.79,32.83,142600.0,20.8585,20.8966,20.7888,20.8141,142600.0
2009-04-22 15:55:00,32.83,32.85,32.73,32.79,173600.0,20.8141,20.8268,20.7507,20.7888,173600.0
2009-04-23 09:30:00,32.74,33.07,32.64,32.94,100200.0,20.7571,20.9663,20.6937,20.8839,100200.0
2009-04-23 09:35:00,32.88,32.93,32.53,32.6,97800.0,20.8458,20.8775,20.6239,20.6683,97800.0
2009-04-23 09:40:00,32.59,32.6,32.41,32.45,108500.0,20.662,20.6683,20.5479,20.5732,108500.0
2009-04-23 09:45:00,32.45,32.5,32.35,32.44,62100.0,20.5732,20.6049,20.5098,20.5669,62100.0
2009-04-23 09:50:00,32.47,32.58,32.35,32.35,33700.0,20.5859,20.6556,20.5098,20.5098,33700.0
2009-04-23 09:55:00,32.35,32.35,32.17,32.29,76300.0,20.5098,20.5098,20.3957,20.4718,76300.0
2009-04-23 10:00:00,32.29,32.29,31.93,32.05,92600.0,20.4718,20.4718,20.2435,20.3196,92600.0
2009-04-23 10:05:00,32.05,32.08,31.93,31.98,92600.0,20.3196,20.3386,20.2435,20.2752,92600.0
2009-04-23 10:10:00,31.96,32.2,31.96,32.1,45700.0,20.2626,20.4147,20.2626,20.3513,45700.0
2009-04-23 10:15:00,32.1,32.28,32.1,32.24,38100.0,20.3513,20.4654,20.3513,20.4401,38100.0
2009-04-23 10:20:00,32.24,32.46,32.14,32.45,46300.0,20.4401,20.5796,20.3767,20.5732,46300.0
2009-04-23 10:25:00,32.44,32.51,32.41,32.47,29300.0,20.5669,20.6113,20.5479,20.5859,29300.0
2009-04-23 10:30:00,32.47,32.5,32.35,32.44,45700.0,20.5859,20.6049,20.5098,20.5669,45700.0
2009-04-23 10:35:00,32.45,32.63,32.44,32.51,37200.0,20.5732,20.6873,20.5669,20.6113,37200.0
2009-04-23 10:40:00,32.51,32.56,32.34,32.37,40800.0,20.6113,20.643,20.5035,20.5225,40800.0
2009-04-23 10:45:00,32.37,32.39,32.25,32.26,42200.0,20.5225,20.5352,20.4464,20.4528,42200.0
2009-04-23 10:50:00,32.26,32.26,32.16,32.21,63900.0,20.4528,20.4528,20.3894,20.4211,63900.0
2009-04-23 10:55:00,32.2,32.26,32.09,32.09,46500.0,20.4147,20.4528,20.345,20.345,46500.0
2009-04-23 11:00:00,32.09,32.22,32.06,32.19,31300.0,20.345,20.4274,20.326,20.4084,31300.0
2009-04-23 11:05:00,32.16,32.19,32.07,32.14,32100.0,20.3894,20.4084,20.3323,20.3767,32100.0
2009-04-23 11:10:00,32.13,32.18,31.98,32.0,35600.0,20.3703,20.402,20.2752,20.2879,35600.0
2009-04-23 11:15:00,31.99,32.02,31.91,31.91,45100.0,20.2816,20.3006,20.2309,20.2309,45100.0
2009-04-23 11:20:00,31.91,32.07,31.91,31.98,32500.0,20.2309,20.3323,20.2309,20.2752,32500.0
2009-04-23 11:25:00,31.97,32.03,31.95,31.99,28400.0,20.2689,20.3069,20.2562,20.2816,28400.0
2009-04-23 11:30:00,31.99,32.03,31.9,32.01,35700.0,20.2816,20.3069,20.2245,20.2943,35700.0
2009-04-23 11:35:00,32.01,32.07,31.97,31.97,27900.0,20.2943,20.3323,20.2689,20.2689,27900.0
2009-04-23 11:40:00,31.98,32.01,31.91,32.01,26000.0,20.2752,20.2943,20.2309,20.2943,26000.0
2009-04-23 11:45:00,31.99,32.05,31.95,32.05,23500.0,20.2816,20.3196,20.2562,20.3196,23500.0
2009-04-23 11:50:00,32.04,32.08,32.02,32.05,16000.0,20.3133,20.3386,20.3006,20.3196,16000.0
2009-04-23 11:55:00,32.04,32.05,31.92,32.02,42400.0,20.3133,20.3196,20.2372,20.3006,42400.0
2009-04-23 12:00:00,32.01,32.07,31.98,32.06,33600.0,20.2943,20.3323,20.2752,20.326,33600.0
2009-04-23 12:05:00,32.07,32.08,31.95,31.98,25600.0,20.3323,20.3386,20.2562,20.2752,25600.0
2009-04-23 12:10:00,31.98,32.14,31.98,32.13,16700.0,20.2752,20.3767,20.2752,20.3703,16700.0
2009-04-23 12:15:00,32.14,32.24,32.14,32.23,21700.0,20.3767,20.4401,20.3767,20.4337,21700.0
2009-04-23 12:20:00,32.24,32.25,32.2,32.22,12800.0,20.4401,20.4464,20.4147,20.4274,12800.0
2009-04-23 12:25:00,32.22,32.24,32.16,32.22,28300.0,20.4274,20.4401,20.3894,20.4274,28300.0
2009-04-23 12:30:00,32.22,32.23,32.09,32.14,16700.0,20.4274,20.4337,20.345,20.3767,16700.0
2009-04-23 12:35:00,32.14,32.23,32.12,32.22,21900.0,20.3767,20.4337,20.364,20.4274,21900.0
2009-04-23 12:40:00,32.24,32.35,32.23,32.29,16500.0,20.4401,20.5098,20.4337,20.4718,16500.0
2009-04-23 12:45:00,32.3,32.33,32.28,32.28,12800.0,20.4781,20.4971,20.4654,20.4654,12800.0
2009-04-23 12:50:00,32.28,32.33,32.28,32.31,17300.0,20.4654,20.4971,20.4654,20.4845,17300.0
2009-04-23 12:55:00,32.32,32.38,32.3,32.35,17300.0,20.4908,20.5288,20.4781,20.5098,17300.0
2009-04-23 13:00:00,32.36,32.47,32.35,32.46,27500.0,20.5162,20.5859,20.5098,20.5796,27500.0
2009-04-23 13:05:00,32.46,32.52,32.44,32.5,22300.0,20.5796,20.6176,20.5669,20.6049,22300.0
2009-04-23 13:10:00,32.5,32.51,32.37,32.43,34200.0,20.6049,20.6113,20.5225,20.5605,34200.0
2009-04-23 13:15:00,32.43,32.53,32.4,32.5,25200.0,20.5605,20.6239,20.5415,20.6049,25200.0
2009-04-23 13:20:00,32.51,32.63,32.48,32.62,35000.0,20.6113,20.6873,20.5922,20.681,35000.0
2009-04-23 13:25:00,32.61,32.72,32.59,32.69,54500.0,20.6747,20.7444,20.662,20.7254,54500.0
2009-04-23 13:30:00,32.68,32.7,32.6,32.64,45000.0,20.719,20.7317,20.6683,20.6937,45000.0
2009-04-23 13:35:00,32.64,32.71,32.63,32.68,45100.0,20.6937,20.7381,20.6873,20.719,45100.0
2009-04-23 13:40:00,32.68,32.71,32.6,32.68,53400.0,20.719,20.7381,20.6683,20.719,53400.0
2009-04-23 13:45:00,32.69,32.7,32.57,32.66,44300.0,20.7254,20.7317,20.6493,20.7064,44300.0
2009-04-23 13:50:00,32.66,32.69,32.53,32.59,35700.0,20.7064,20.7254,20.6239,20.662,35700.0
2009-04-23 13:55:00,32.58,32.68,32.57,32.62,31200.0,20.6556,20.719,20.6493,20.681,31200.0
2009-04-23 14:00:00,32.6,32.6,32.46,32.54,39400.0,20.6683,20.6683,20.5796,20.6303,39400.0
2009-04-23 14:05:00,32.56,32.58,32.43,32.44,30700.0,20.643,20.6556,20.5605,20.5669,30700.0
2009-04-23 14:10:00,32.45,32.46,32.38,32.43,30100.0,20.5732,20.5796,20.5288,20.5605,30100.0
2009-04-23 14:15:00,32.43,32.56,32.39,32.51,39900.0,20.5605,20.643,20.5352,20.6113,39900.0
2009-04-23 14:20:00,32.51,32.51,32.42,32.45,43500.0,20.6113,20.6113,20.5542,20.5732,43500.0
2009-04-23 14:25:00,32.44,32.56,32.44,32.52,39700.0,20.5669,20.643,20.5669,20.6176,39700.0
2009-04-23 14:30:00,32.53,32.59,32.52,32.53,27500.0,20.6239,20.662,20.6176,20.6239,27500.0
2009-04-23 14:35:00,32.54,32.66,32.48,32.66,36700.0,20.6303,20.7064,20.5922,20.7064,36700.0
2009-04-23 14:40:00,32.65,32.77,32.62,32.69,66400.0,20.7,20.7761,20.681,20.7254,66400.0
2009-04-23 14:45:00,32.7,32.75,32.65,32.74,40000.0,20.7317,20.7634,20.7,20.7571,40000.0
2009-04-23 14:50:00,32.73,32.74,32.65,32.65,39200.0,20.7507,20.7571,20.7,20.7,39200.0
2009-04-23 14:55:00,32.64,32.64,32.48,32.5,48800.0,20.6937,20.6937,20.5922,20.6049,48800.0
2009-04-23 15:00:00,32.5,32.53,32.32,32.38,111400.0,20.6049,20.6239,20.4908,20.5288,111400.0
2009-04-23 15:05:00,32.41,32.47,32.36,32.44,84400.0,20.5479,20.5859,20.5162,20.5669,84400.0
2009-04-23 15:10:00,32.44,32.44,32.28,32.36,68900.0,20.5669,20.5669,20.4654,20.5162,68900.0
2009-04-23 15:15:00,32.36,32.4,32.22,32.31,62200.0,20.5162,20.5415,20.4274,20.4845,62200.0
2009-04-23 15:20:00,32.31,32.43,32.21,32.41,74800.0,20.4845,20.5605,20.4211,20.5479,74800.0
2009-04-23 15:25:00,32.41,32.44,32.32,32.41,53000.0,20.5479,20.5669,20.4908,20.5479,53000.0
2009-04-23 15:30:00,32.4,32.51,32.3,32.42,92500.0,20.5415,20.6113,20.4781,20.5542,92500.0
2009-04-23 15:35:00,32.42,32.46,32.32,32.45,103900.0,20.5542,20.5796,20.4908,20.5732,103900.0
2009-04-23 15:40:00,32.45,32.64,32.42,32.63,124700.0,20.5732,20.6937,20.5542,20.6873,124700.0
2009-04-23 15:45:00,32.64,32.74,32.58,32.7,193500.0,20.6937,20.7571,20.6556,20.7317,193500.0
2009-04-23 15:50:00,32.7,32.85,32.63,32.81,162400.0,20.7317,20.8268,20.6873,20.8015,162400.0
2009-04-23 15:55:00,32.81,32.81,32.67,32.73,169500.0,20.8015,20.8015,20.7127,20.7507,169500.0
2009-04-24 09:30:00,32.85,33.1,32.72,32.91,74700.0,20.8268,20.9853,20.7444,20.8649,74700.0
2009-04-24 09:35:00,32.89,33.06,32.77,33.01,29100.0,20.8522,20.96,20.7761,20.9283,29100.0
2009-04-24 09:40:00,32.99,33.15,32.94,33.1,30800.0,20.9156,21.017,20.8839,20.9853,30800.0
2009-04-24 09:45:00,33.12,33.18,33.01,33.03,32500.0,20.998,21.036,20.9283,20.9409,32500.0
2009-04-24 09:50:00,33.04,33.22,33.03,33.09,86300.0,20.9473,21.0614,20.9409,20.979,86300.0
2009-04-24 09:55:00,33.08,33.27,33.05,33.27,58800.0,20.9726,21.0931,20.9536,21.0931,58800.0
2009-04-24 10:00:00,33.26,33.35,33.2,33.27,67700.0,21.0868,21.1438,21.0487,21.0931,67700.0
2009-04-24 10:05:00,33.3,33.44,33.26,33.27,44400.0,21.1121,21.2009,21.0868,21.0931,44400.0
2009-04-24 10:10:00,33.26,33.3,33.16,33.3,29100.0,21.0868,21.1121,21.0234,21.1121,29100.0
2009-04-24 10:15:00,33.29,33.37,33.21,33.33,38300.0,21.1058,21.1565,21.0551,21.1311,38300.0
2009-04-24 10:20:00,33.32,33.4,33.2,33.26,39700.0,21.1248,21.1755,21.0487,21.0868,39700.0
2009-04-24 10:25:00,33.24,33.37,33.18,33.32,29100.0,21.0741,21.1565,21.036,21.1248,29100.0
2009-04-24 10:30:00,33.3,33.38,33.3,33.36,27300.0,21.1121,21.1628,21.1121,21.1502,27300.0
2009-04-24 10:35:00,33.35,33.42,33.33,33.35,17100.0,21.1438,21.1882,21.1311,21.1438,17100.0
2009-04-24 10:40:00,33.35,33.41,33.31,33.31,31700.0,21.1438,21.1819,21.1185,21.1185,31700.0
2009-04-24 10:45:00,33.31,33.44,33.27,33.38,69800.0,21.1185,21.2009,21.0931,21.1628,69800.0
2009-04-24 10:50:00,33.38,33.45,33.32,33.44,59000.0,21.1628,21.2072,21.1248,21.2009,59000.0
2009-04-24 10:55:00,33.44,33.5,33.42,33.46,37100.0,21.2009,21.2389,21.1882,21.2136,37100.0
2009-04-24 11:00:00,33.47,33.48,33.38,33.43,43300.0,21.2199,21.2262,21.1628,21.1945,43300.0
2009-04-24 11:05:00,33.43,33.52,33.37,33.5,93700.0,21.1945,21.2516,21.1565,21.2389,93700.0
2009-04-24 11:10:00,33.49,33.65,33.49,33.63,66300.0,21.2326,21.334,21.2326,21.3213,66300.0
2009-04-24 11:15:00,33.61,33.69,33.56,33.62,65800.0,21.3087,21.3594,21.277,21.315,65800.0
2009-04-24 11:20:00,33.62,33.7,33.51,33.64,89200.0,21.315,21.3657,21.2453,21.3277,89200.0
2009-04-24 11:25:00,33.63,33.75,33.63,33.73,83000.0,21.3213,21.3974,21.3213,21.3847,83000.0
2009-04-24 11:30:00,33.74,33.87,33.74,33.85,72500.0,21.3911,21.4735,21.3911,21.4608,72500.0
2009-04-24 11:35:00,33.84,33.87,33.78,33.78,39800.0,21.4545,21.4735,21.4164,21.4164,39800.0
2009-04-24 11:40:00,33.78,33.79,33.7,33.78,46100.0,21.4164,21.4228,21.3657,21.4164,46100.0
2009-04-24 11:45:00,33.78,33.94,33.77,33.9,79000.0,21.4164,21.5179,21.4101,21.4925,79000.0
2009-04-24 11:50:00,33.9,33.94,33.85,33.93,59200.0,21.4925,21.5179,21.4608,21.5115,59200.0
2009-04-24 11:55:00,33.93,33.97,33.88,33.89,43100.0,21.5115,21.5369,21.4798,21.4862,43100.0
2009-04-24 12:00:00,33.89,33.96,33.84,33.89,47900.0,21.4862,21.5306,21.4545,21.4862,47900.0
2009-04-24 12:05:00,33.89,33.92,33.83,33.86,28900.0,21.4862,21.5052,21.4481,21.4672,28900.0
2009-04-24 12:10:00,33.86,33.86,33.8,33.85,16200.0,21.4672,21.4672,21.4291,21.4608,16200.0
2009-04-24 12:15:00,33.85,33.86,33.81,33.83,32000.0,21.4608,21.4672,21.4355,21.4481,32000.0
2009-04-24 12:20:00,33.82,33.86,33.78,33.86,31700.0,21.4418,21.4672,21.4164,21.4672,31700.0
2009-04-24 12:25:00,33.85,33.86,33.83,33.84,27000.0,21.4608,21.4672,21.4481,21.4545,27000.0
2009-04-24 12:30:00,33.84,33.88,33.83,33.85,37600.0,21.4545,21.4798,21.4481,21.4608,37600.0
2009-04-24 12:35:00,33.85,33.97,33.84,33.95,73400.0,21.4608,21.5369,21.4545,21.5242,73400.0
2009-04-24 12:40:00,33.95,33.98,33.9,33.94,64700.0,21.5242,21.5432,21.4925,21.5179,64700.0
2009-04-24 12:45:00,33.95,33.96,33.91,33.94,47800.0,21.5242,21.5306,21.4989,21.5179,47800.0
2009-04-24 12:50:00,33.94,33.99,33.91,33.95,50700.0,21.5179,21.5496,21.4989,21.5242,50700.0
2009-04-24 12:55:00,33.96,34.0,33.92,33.95,40800.0,21.5306,21.5559,21.5052,21.5242,40800.0
2009-04-24 13:00:00,33.95,34.0,33.93,33.97,48400.0,21.5242,21.5559,21.5115,21.5369,48400.0
2009-04-24 13:05:00,33.96,33.99,33.95,33.97,31000.0,21.5306,21.5496,21.5242,21.5369,31000.0
2009-04-24 13:10:00,33.96,33.98,33.96,33.96,27300.0,21.5306,21.5432,21.5306,21.5306,27300.0
2009-04-24 13:15:00,33.96,33.98,33.95,33.96,24000.0,21.5306,21.5432,21.5242,21.5306,24000.0
2009-04-24 13:20:00,33.96,33.98,33.95,33.95,23200.0,21.5306,21.5432,21.5242,21.5242,23200.0
2009-04-24 13:25:00,33.96,33.96,33.91,33.92,32300.0,21.5306,21.5306,21.4989,21.5052,32300.0
2009-04-24 13:30:00,33.92,33.92,33.85,33.87,46900.0,21.5052,21.5052,21.4608,21.4735,46900.0
2009-04-24 13:35:00,33.87,33.87,33.79,33.8,30000.0,21.4735,21.4735,21.4228,21.4291,30000.0
2009-04-24 13:40:00,33.8,33.82,33.75,33.82,33100.0,21.4291,21.4418,21.3974,21.4418,33100.0
2009-04-24 13:45:00,33.82,33.85,33.77,33.84,20700.0,21.4418,21.4608,21.4101,21.4545,20700.0
2009-04-24 13:50:00,33.84,33.85,33.78,33.78,33300.0,21.4545,21.4608,21.4164,21.4164,33300.0
2009-04-24 13:55:00,33.78,33.79,33.75,33.75,18100.0,21.4164,21.4228,21.3974,21.3974,18100.0
2009-04-24 14:00:00,33.75,33.89,33.65,33.76,147800.0,21.3974,21.4862,21.334,21.4038,147800.0
2009-04-24 14:05:00,33.78,33.85,33.63,33.65,108100.0,21.4164,21.4608,21.3213,21.334,108100.0
2009-04-24 14:10:00,33.66,33.71,33.45,33.5,110200.0,21.3404,21.3721,21.2072,21.2389,110200.0
2009-04-24 14:15:00,33.5,33.65,33.48,33.64,78800.0,21.2389,21.334,21.2262,21.3277,78800.0
2009-04-24 14:20:00,33.63,33.71,33.59,33.64,54600.0,21.3213,21.3721,21.296,21.3277,54600.0
2009-04-24 14:25:00,33.64,33.75,33.6,33.74,59900.0,21.3277,21.3974,21.3023,21.3911,59900.0
2009-04-24 14:30:00,33.75,33.82,33.72,33.77,53600.0,21.3974,21.4418,21.3784,21.4101,53600.0
2009-04-24 14:35:00,33.77,33.88,33.74,33.83,61300.0,21.4101,21.4798,21.3911,21.4481,61300.0
2009-04-24 14:40:00,33.82,33.93,33.75,33.91,45200.0,21.4418,21.5115,21.3974,21.4989,45200.0
2009-04-24 14:45:00,33.92,33.99,33.79,33.83,68900.0,21.5052,21.5496,21.4228,21.4481,68900.0
2009-04-24 14:50:00,33.84,33.91,33.81,33.88,66400.0,21.4545,21.4989,21.4355,21.4798,66400.0
2009-04-24 14:55:00,33.87,33.9,33.81,33.87,67700.0,21.4735,21.4925,21.4355,21.4735,67700.0
2009-04-24 15:00:00,33.89,33.94,33.79,33.86,77400.0,21.4862,21.5179,21.4228,21.4672,77400.0
2009-04-24 15:05:00,33.86,33.94,33.86,33.88,44900.0,21.4672,21.5179,21.4672,21.4798,44900.0
2009-04-24 15:10:00,33.88,33.89,33.77,33.83,67100.0,21.4798,21.4862,21.4101,21.4481,67100.0
2009-04-24 15:15:00,33.82,33.86,33.77,33.78,64100.0,21.4418,21.4672,21.4101,21.4164,64100.0
2009-04-24 15:20:00,33.77,33.82,33.73,33.8,48000.0,21.4101,21.4418,21.3847,21.4291,48000.0
2009-04-24 15:25:00,33.8,33.83,33.69,33.8,100800.0,21.4291,21.4481,21.3594,21.4291,100800.0
2009-04-24 15:30:00,33.8,33.87,33.79,33.81,96100.0,21.4291,21.4735,21.4228,21.4355,96100.0
2009-04-24 15:35:00,33.81,33.82,33.68,33.82,113800.0,21.4355,21.4418,21.353,21.4418,113800.0
2009-04-24 15:40:00,33.83,33.85,33.7,33.72,189900.0,21.4481,21.4608,21.3657,21.3784,189900.0
2009-04-24 15:45:00,33.72,33.76,33.66,33.67,206300.0,21.3784,21.4038,21.3404,21.3467,206300.0
2009-04-24 15:50:00,33.67,33.7,33.56,33.59,252700.0,21.3467,21.3657,21.277,21.296,252700.0
2009-04-24 15:55:00,33.59,33.61,33.35,33.56,193700.0,21.296,21.3087,21.1438,21.277,193700.0
2009-04-27 09:30:00,33.46,33.46,33.0,33.1,69200.0,21.2136,21.2136,20.9219,20.9853,69200.0
2009-04-27 09:35:00,33.13,33.24,32.89,33.09,70200.0,21.0043,21.0741,20.8522,20.979,70200.0
2009-04-27 09:40:00,33.1,33.11,32.7,32.84,87300.0,20.9853,20.9917,20.7317,20.8205,87300.0
2009-04-27 09:45:00,32.83,32.95,32.82,32.92,60100.0,20.8141,20.8902,20.8078,20.8712,60100.0
2009-04-27 09:50:00,32.95,33.31,32.87,33.31,67100.0,20.8902,21.1185,20.8395,21.1185,67100.0
2009-04-27 09:55:00,33.31,33.33,33.11,33.14,55200.0,21.1185,21.1311,20.9917,21.0107,55200.0
2009-04-27 10:00:00,33.15,33.2,33.02,33.1,40200.0,21.017,21.0487,20.9346,20.9853,40200.0
2009-04-27 10:05:00,33.1,33.1,32.81,32.86,40400.0,20.9853,20.9853,20.8015,20.8332,40400.0
2009-04-27 10:10:00,32.86,32.94,32.77,32.91,47700.0,20.8332,20.8839,20.7761,20.8649,47700.0
2009-04-27 10:15:00,32.9,33.26,32.8,33.26,53900.0,20.8585,21.0868,20.7951,21.0868,53900.0
2009-04-27 10:20:00,33.27,33.27,33.07,33.23,38700.0,21.0931,21.0931,20.9663,21.0677,38700.0
2009-04-27 10:25:00,33.25,33.26,33.16,33.21,28800.0,21.0804,21.0868,21.0234,21.0551,28800.0
2009-04-27 10:30:00,33.2,33.22,33.14,33.16,52100.0,21.0487,21.0614,21.0107,21.0234,52100.0
2009-04-27 10:35:00,33.16,33.45,33.16,33.34,62900.0,21.0234,21.2072,21.0234,21.1375,62900.0
2009-04-27 10:40:00,33.34,33.42,33.29,33.41,47000.0,21.1375,21.1882,21.1058,21.1819,47000.0
2009-04-27 10:45:00,33.38,33.46,33.32,33.32,27700.0,21.1628,21.2136,21.1248,21.1248,27700.0
2009-04-27 10:50:00,33.32,33.47,33.31,33.46,46600.0,21.1248,21.2199,21.1185,21.2136,46600.0
2009-04-27 10:55:00,33.44,33.54,33.4,33.53,20500.0,21.2009,21.2643,21.1755,21.2579,20500.0
2009-04-27 11:00:00,33.53,33.57,33.48,33.5,32500.0,21.2579,21.2833,21.2262,21.2389,32500.0
2009-04-27 11:05:00,33.48,33.54,33.43,33.52,49100.0,21.2262,21.2643,21.1945,21.2516,49100.0
2009-04-27 11:10:00,33.53,33.53,33.44,33.51,17000.0,21.2579,21.2579,21.2009,21.2453,17000.0
2009-04-27 11:15:00,33.51,33.51,33.33,33.36,36500.0,21.2453,21.2453,21.1311,21.1502,36500.0
2009-04-27 11:20:00,33.36,33.46,33.33,33.44,29600.0,21.1502,21.2136,21.1311,21.2009,29600.0
2009-04-27 11:25:00,33.43,33.51,33.43,33.51,39000.0,21.1945,21.2453,21.1945,21.2453,39000.0
2009-04-27 11:30:00,33.5,33.55,33.35,33.39,27000.0,21.2389,21.2706,21.1438,21.1692,27000.0
2009-04-27 11:35:00,33.39,33.58,33.39,33.53,30400.0,21.1692,21.2896,21.1692,21.2579,30400.0
2009-04-27 11:40:00,33.53,33.56,33.5,33.52,51500.0,21.2579,21.277,21.2389,21.2516,51500.0
2009-04-27 11:45:00,33.52,33.63,33.51,33.62,25800.0,21.2516,21.3213,21.2453,21.315,25800.0
2009-04-27 11:50:00,33.64,33.64,33.56,33.57,16800.0,21.3277,21.3277,21.277,21.2833,16800.0
2009-04-27 11:55:00,33.57,33.65,33.56,33.64,34900.0,21.2833,21.334,21.277,21.3277,34900.0
2009-04-27 12:00:00,33.64,33.74,33.63,33.73,35400.0,21.3277,21.3911,21.3213,21.3847,35400.0
2009-04-27 12:05:00,33.74,33.76,33.61,33.64,24400.0,21.3911,21.4038,21.3087,21.3277,24400.0
2009-04-27 12:10:00,33.63,33.64,33.58,33.61,18300.0,21.3213,21.3277,21.2896,21.3087,18300.0
2009-04-27 12:15:00,33.61,33.61,33.5,33.52,44600.0,21.3087,21.3087,21.2389,21.2516,44600.0
2009-04-27 12:20:00,33.5,33.58,33.5,33.53,23300.0,21.2389,21.2896,21.2389,21.2579,23300.0
2009-04-27 12:25:00,33.54,33.54,33.4,33.51,21500.0,21.2643,21.2643,21.1755,21.2453,21500.0
2009-04-27 12:30:00,33.52,33.52,33.38,33.38,18900.0,21.2516,21.2516,21.1628,21.1628,18900.0
2009-04-27 12:35:00,33.39,33.39,33.3,33.36,33300.0,21.1692,21.1692,21.1121,21.1502,33300.0
2009-04-27 12:40:00,33.37,33.37,33.23,33.29,24300.0,21.1565,21.1565,21.0677,21.1058,24300.0
2009-04-27 12:45:00,33.29,33.34,33.2,33.2,28100.0,21.1058,21.1375,21.0487,21.0487,28100.0
2009-04-27 12:50:00,33.2,33.22,33.12,33.17,24100.0,21.0487,21.0614,20.998,21.0297,24100.0
2009-04-27 12:55:00,33.16,33.27,33.16,33.23,28200.0,21.0234,21.0931,21.0234,21.0677,28200.0
2009-04-27 13:00:00,33.23,33.24,33.14,33.24,22500.0,21.0677,21.0741,21.0107,21.0741,22500.0
2009-04-27 13:05:00,33.24,33.27,33.14,33.25,27000.0,21.0741,21.0931,21.0107,21.0804,27000.0
2009-04-27 13:10:00,33.25,33.3,33.24,33.29,19000.0,21.0804,21.1121,21.0741,21.1058,19000.0
2009-04-27 13:15:00,33.28,33.28,33.14,33.14,23100.0,21.0994,21.0994,21.0107,21.0107,23100.0
2009-04-27 13:20:00,33.13,33.14,33.09,33.11,20900.0,21.0043,21.0107,20.979,20.9917,20900.0
2009-04-27 13:25:00,33.12,33.15,33.07,33.1,25900.0,20.998,21.017,20.9663,20.9853,25900.0
2009-04-27 13:30:00,33.09,33.12,33.01,33.11,49900.0,20.979,20.998,20.9283,20.9917,49900.0
2009-04-27 13:35:00,33.11,33.11,32.96,33.08,40100.0,20.9917,20.9917,20.8966,20.9726,40100.0
2009-04-27 13:40:00,33.08,33.16,33.07,33.1,28200.0,20.9726,21.0234,20.9663,20.9853,28200.0
2009-04-27 13:45:00,33.09,33.1,32.95,32.97,44300.0,20.979,20.9853,20.8902,20.9029,44300.0
2009-04-27 13:50:00,32.97,33.03,32.9,32.93,35800.0,20.9029,20.9409,20.8585,20.8775,35800.0
2009-04-27 13:55:00,32.92,33.05,32.87,33.05,31100.0,20.8712,20.9536,20.8395,20.9536,31100.0
2009-04-27 14:00:00,33.04,33.04,32.89,32.97,46900.0,20.9473,20.9473,20.8522,20.9029,46900.0
2009-04-27 14:05:00,32.98,33.04,32.95,32.97,32900.0,20.9092,20.9473,20.8902,20.9029,32900.0
2009-04-27 14:10:00,32.97,33.1,32.96,32.97,38100.0,20.9029,20.9853,20.8966,20.9029,38100.0
2009-04-27 14:15:00,32.97,33.04,32.88,33.02,61000.0,20.9029,20.9473,20.8458,20.9346,61000.0
2009-04-27 14:20:00,33.01,33.03,32.96,33.0,42200.0,20.9283,20.9409,20.8966,20.9219,42200.0
2009-04-27 14:25:00,32.99,33.01,32.87,32.98,52100.0,20.9156,20.9283,20.8395,20.9092,52100.0
2009-04-27 14:30:00,32.99,33.04,32.95,33.04,67600.0,20.9156,20.9473,20.8902,20.9473,67600.0
2009-04-27 14:35:00,33.03,33.05,32.97,32.99,84900.0,20.9409,20.9536,20.9029,20.9156,84900.0
2009-04-27 14:40:00,32.99,33.03,32.93,32.96,47700.0,20.9156,20.9409,20.8775,20.8966,47700.0
2009-04-27 14:45:00,32.96,33.0,32.91,33.0,29500.0,20.8966,20.9219,20.8649,20.9219,29500.0
2009-04-27 14:50:00,32.99,33.0,32.92,32.96,41800.0,20.9156,20.9219,20.8712,20.8966,41800.0
2009-04-27 14:55:00,32.95,33.02,32.95,32.97,61000.0,20.8902,20.9346,20.8902,20.9029,61000.0
2009-04-27 15:00:00,32.98,32.99,32.92,32.97,58800.0,20.9092,20.9156,20.8712,20.9029,58800.0
2009-04-27 15:05:00,32.97,32.97,32.81,32.87,66300.0,20.9029,20.9029,20.8015,20.8395,66300.0
2009-04-27 15:10:00,32.86,32.91,32.83,32.87,79800.0,20.8332,20.8649,20.8141,20.8395,79800.0
2009-04-27 15:15:00,32.87,33.17,32.87,33.14,78100.0,20.8395,21.0297,20.8395,21.0107,78100.0
2009-04-27 15:20:00,33.15,33.2,33.13,33.13,64800.0,21.017,21.0487,21.0043,21.0043,64800.0
2009-04-27 15:25:00,33.13,33.14,32.98,33.04,55500.0,21.0043,21.0107,20.9092,20.9473,55500.0
2009-04-27 15:30:00,33.03,33.13,32.98,33.07,66100.0,20.9409,21.0043,20.9092,20.9663,66100.0
2009-04-27 15:35:00,33.08,33.11,33.04,33.07,82800.0,20.9726,20.9917,20.9473,20.9663,82800.0
2009-04-27 15:40:00,33.06,33.24,33.0,33.21,134400.0,20.96,21.0741,20.9219,21.0551,134400.0
2009-04-27 15:45:00,33.2,33.3,33.1,33.19,98600.0,21.0487,21.1121,20.9853,21.0424,98600.0
2009-04-27 15:50:00,33.19,33.23,33.04,33.19,182900.0,21.0424,21.0677,20.9473,21.0424,182900.0
2009-04-27 15:55:00,33.18,33.18,33.04,33.06,194400.0,21.036,21.036,20.9473,20.96,194400.0
2009-04-28 09:30:00,32.72,32.8,32.29,32.3,111500.0,20.7444,20.7951,20.4718,20.4781,111500.0
2009-04-28 09:35:00,32.3,32.39,32.0,32.26,95700.0,20.4781,20.5352,20.2879,20.4528,95700.0
2009-04-28 09:40:00,32.26,32.33,32.15,32.17,75200.0,20.4528,20.4971,20.383,20.3957,75200.0
2009-04-28 09:45:00,32.16,32.22,32.08,32.13,82100.0,20.3894,20.4274,20.3386,20.3703,82100.0
2009-04-28 09:50:00,32.13,32.35,32.13,32.33,98300.0,20.3703,20.5098,20.3703,20.4971,98300.0
2009-04-28 09:55:00,32.36,32.4,32.23,32.33,101100.0,20.5162,20.5415,20.4337,20.4971,101100.0
2009-04-28 10:00:00,32.35,32.61,32.33,32.52,123600.0,20.5098,20.6747,20.4971,20.6176,123600.0
2009-04-28 10:05:00,32.54,32.75,32.5,32.75,52500.0,20.6303,20.7634,20.6049,20.7634,52500.0
2009-04-28 10:10:00,32.75,32.79,32.72,32.74,47000.0,20.7634,20.7888,20.7444,20.7571,47000.0
2009-04-28 10:15:00,32.74,32.91,32.69,32.87,39400.0,20.7571,20.8649,20.7254,20.8395,39400.0
2009-04-28 10:20:00,32.87,32.93,32.82,32.85,45600.0,20.8395,20.8775,20.8078,20.8268,45600.0
2009-04-28 10:25:00,32.86,32.9,32.78,32.78,51200.0,20.8332,20.8585,20.7824,20.7824,51200.0
2009-04-28 10:30:00,32.78,32.78,32.58,32.59,76900.0,20.7824,20.7824,20.6556,20.662,76900.0
2009-04-28 10:35:00,32.6,32.66,32.58,32.65,68100.0,20.6683,20.7064,20.6556,20.7,68100.0
2009-04-28 10:40:00,32.66,32.78,32.63,32.73,43800.0,20.7064,20.7824,20.6873,20.7507,43800.0
2009-04-28 10:45:00,32.74,32.79,32.65,32.66,28500.0,20.7571,20.7888,20.7,20.7064,28500.0
2009-04-28 10:50:00,32.66,32.72,32.59,32.59,45300.0,20.7064,20.7444,20.662,20.662,45300.0
2009-04-28 10:55:00,32.6,32.61,32.52,32.55,39200.0,20.6683,20.6747,20.6176,20.6366,39200.0
2009-04-28 11:00:00,32.56,32.64,32.52,32.62,39700.0,20.643,20.6937,20.6176,20.681,39700.0
2009-04-28 11:05:00,32.61,32.61,32.44,32.47,39500.0,20.6747,20.6747,20.5669,20.5859,39500.0
2009-04-28 11:10:00,32.46,32.58,32.44,32.45,29100.0,20.5796,20.6556,20.5669,20.5732,29100.0
2009-04-28 11:15:00,32.43,32.47,32.4,32.46,35000.0,20.5605,20.5859,20.5415,20.5796,35000.0
2009-04-28 11:20:00,32.47,32.47,32.31,32.34,93700.0,20.5859,20.5859,20.4845,20.5035,93700.0
2009-04-28 11:25:00,32.35,32.47,32.29,32.3,33900.0,20.5098,20.5859,20.4718,20.4781,33900.0
2009-04-28 11:30:00,32.3,32.4,32.25,32.4,46800.0,20.4781,20.5415,20.4464,20.5415,46800.0
2009-04-28 11:35:00,32.39,32.43,32.34,32.41,31500.0,20.5352,20.5605,20.5035,20.5479,31500.0
2009-04-28 11:40:00,32.41,32.46,32.38,32.45,32500.0,20.5479,20.5796,20.5288,20.5732,32500.0
2009-04-28 11:45:00,32.45,32.45,32.28,32.31,40600.0,20.5732,20.5732,20.4654,20.4845,40600.0
2009-04-28 11:50:00,32.32,32.35,32.31,32.32,26100.0,20.4908,20.5098,20.4845,20.4908,26100.0
2009-04-28 11:55:00,32.33,32.33,32.27,32.3,61100.0,20.4971,20.4971,20.4591,20.4781,61100.0
2009-04-28 12:00:00,32.31,32.33,32.27,32.33,54500.0,20.4845,20.4971,20.4591,20.4971,54500.0
2009-04-28 12:05:00,32.33,32.34,32.28,32.31,35500.0,20.4971,20.5035,20.4654,20.4845,35500.0
2009-04-28 12:10:00,32.31,32.36,32.31,32.32,27700.0,20.4845,20.5162,20.4845,20.4908,27700.0
2009-04-28 12:15:00,32.32,32.36,32.3,32.32,30500.0,20.4908,20.5162,20.4781,20.4908,30500.0
2009-04-28 12:20:00,32.32,32.41,32.31,32.4,58100.0,20.4908,20.5479,20.4845,20.5415,58100.0
2009-04-28 12:25:00,32.4,32.44,32.38,32.43,22300.0,20.5415,20.5669,20.5288,20.5605,22300.0
2009-04-28 12:30:00,32.43,32.49,32.43,32.46,15800.0,20.5605,20.5986,20.5605,20.5796,15800.0
2009-04-28 12:35:00,32.46,32.47,32.34,32.35,35400.0,20.5796,20.5859,20.5035,20.5098,35400.0
2009-04-28 12:40:00,32.34,32.43,32.34,32.43,20100.0,20.5035,20.5605,20.5035,20.5605,20100.0
2009-04-28 12:45:00,32.43,32.46,32.42,32.44,19400.0,20.5605,20.5796,20.5542,20.5669,19400.0
2009-04-28 12:50:00,32.45,32.46,32.36,32.37,28900.0,20.5732,20.5796,20.5162,20.5225,28900.0
2009-04-28 12:55:00,32.37,32.46,32.35,32.46,26200.0,20.5225,20.5796,20.5098,20.5796,26200.0
2009-04-28 13:00:00,32.46,32.52,32.45,32.51,29600.0,20.5796,20.6176,20.5732,20.6113,29600.0
2009-04-28 13:05:00,32.51,32.52,32.29,32.34,46800.0,20.6113,20.6176,20.4718,20.5035,46800.0
2009-04-28 13:10:00,32.33,32.39,32.32,32.37,20200.0,20.4971,20.5352,20.4908,20.5225,20200.0
2009-04-28 13:15:00,32.36,32.42,32.35,32.39,23900.0,20.5162,20.5542,20.5098,20.5352,23900.0
2009-04-28 13:20:00,32.4,32.44,32.33,32.33,29900.0,20.5415,20.5669,20.4971,20.4971,29900.0
2009-04-28 13:25:00,32.34,32.4,32.3,32.37,21300.0,20.5035,20.5415,20.4781,20.5225,21300.0
2009-04-28 13:30:00,32.37,32.51,32.36,32.5,31000.0,20.5225,20.6113,20.5162,20.6049,31000.0
2009-04-28 13:35:00,32.5,32.54,32.47,32.54,35300.0,20.6049,20.6303,20.5859,20.6303,35300.0
2009-04-28 13:40:00,32.54,32.61,32.48,32.51,43500.0,20.6303,20.6747,20.5922,20.6113,43500.0
2009-04-28 13:45:00,32.5,32.54,32.48,32.51,30400.0,20.6049,20.6303,20.5922,20.6113,30400.0
2009-04-28 13:50:00,32.51,32.52,32.39,32.43,37300.0,20.6113,20.6176,20.5352,20.5605,37300.0
2009-04-28 13:55:00,32.44,32.48,32.42,32.46,27500.0,20.5669,20.5922,20.5542,20.5796,27500.0
2009-04-28 14:00:00,32.46,32.63,32.46,32.58,48100.0,20.5796,20.6873,20.5796,20.6556,48100.0
2009-04-28 14:05:00,32.58,32.62,32.52,32.57,32500.0,20.6556,20.681,20.6176,20.6493,32500.0
2009-04-28 14:10:00,32.58,32.65,32.57,32.58,36400.0,20.6556,20.7,20.6493,20.6556,36400.0
2009-04-28 14:15:00,32.58,32.62,32.51,32.58,30900.0,20.6556,20.681,20.6113,20.6556,30900.0
2009-04-28 14:20:00,32.57,32.73,32.56,32.73,54400.0,20.6493,20.7507,20.643,20.7507,54400.0
2009-04-28 14:25:00,32.72,32.73,32.68,32.7,28800.0,20.7444,20.7507,20.719,20.7317,28800.0
2009-04-28 14:30:00,32.71,32.82,32.71,32.8,47500.0,20.7381,20.8078,20.7381,20.7951,47500.0
2009-04-28 14:35:00,32.8,32.92,32.8,32.87,75200.0,20.7951,20.8712,20.7951,20.8395,75200.0
2009-04-28 14:40:00,32.87,32.9,32.82,32.89,44600.0,20.8395,20.8585,20.8078,20.8522,44600.0
2009-04-28 14:45:00,32.88,32.89,32.78,32.81,61500.0,20.8458,20.8522,20.7824,20.8015,61500.0
2009-04-28 14:50:00,32.8,32.85,32.79,32.83,51600.0,20.7951,20.8268,20.7888,20.8141,51600.0
2009-04-28 14:55:00,32.83,32.86,32.78,32.84,58700.0,20.8141,20.8332,20.7824,20.8205,58700.0
2009-04-28 15:00:00,32.82,32.88,32.76,32.79,72300.0,20.8078,20.8458,20.7698,20.7888,72300.0
2009-04-28 15:05:00,32.79,32.88,32.77,32.86,104400.0,20.7888,20.8458,20.7761,20.8332,104400.0
2009-04-28 15:10:00,32.86,32.96,32.82,32.84,102800.0,20.8332,20.8966,20.8078,20.8205,102800.0
2009-04-28 15:15:00,32.84,32.88,32.76,32.8,76700.0,20.8205,20.8458,20.7698,20.7951,76700.0
2009-04-28 15:20:00,32.8,32.86,32.75,32.81,87000.0,20.7951,20.8332,20.7634,20.8015,87000.0
2009-04-28 15:25:00,32.8,32.85,32.75,32.78,119000.0,20.7951,20.8268,20.7634,20.7824,119000.0
2009-04-28 15:30:00,32.77,32.78,32.68,32.71,121400.0,20.7761,20.7824,20.719,20.7381,121400.0
2009-04-28 15:35:00,32.72,32.82,32.66,32.75,96900.0,20.7444,20.8078,20.7064,20.7634,96900.0
2009-04-28 15:40:00,32.74,32.76,32.64,32.75,119700.0,20.7571,20.7698,20.6937,20.7634,119700.0
2009-04-28 15:45:00,32.75,32.81,32.72,32.79,139600.0,20.7634,20.8015,20.7444,20.7888,139600.0
2009-04-28 15:50:00,32.79,32.84,32.76,32.81,197300.0,20.7888,20.8205,20.7698,20.8015,197300.0
2009-04-28 15:55:00,32.81,32.87,32.71,32.73,132500.0,20.8015,20.8395,20.7381,20.7507,132500.0
2009-04-29 09:30:00,32.53,33.33,32.0,33.31,266300.0,20.6239,21.1311,20.2879,21.1185,266300.0
2009-04-29 09:35:00,33.27,33.32,32.73,33.13,105500.0,21.0931,21.1248,20.7507,21.0043,105500.0
2009-04-29 09:40:00,33.14,33.28,32.98,33.1,75300.0,21.0107,21.0994,20.9092,20.9853,75300.0
2009-04-29 09:45:00,33.12,33.3,33.1,33.3,98800.0,20.998,21.1121,20.9853,21.1121,98800.0
2009-04-29 09:50:00,33.3,33.45,33.26,33.45,74800.0,21.1121,21.2072,21.0868,21.2072,74800.0
2009-04-29 09:55:00,33.45,33.55,33.41,33.5,54000.0,21.2072,21.2706,21.1819,21.2389,54000.0
2009-04-29 10:00:00,33.53,33.56,33.44,33.53,71900.0,21.2579,21.277,21.2009,21.2579,71900.0
2009-04-29 10:05:00,33.5,33.58,33.48,33.54,55400.0,21.2389,21.2896,21.2262,21.2643,55400.0
2009-04-29 10:10:00,33.52,33.53,33.35,33.37,48900.0,21.2516,21.2579,21.1438,21.1565,48900.0
2009-04-29 10:15:00,33.37,33.57,33.37,33.54,67900.0,21.1565,21.2833,21.1565,21.2643,67900.0
2009-04-29 10:20:00,33.53,33.57,33.47,33.52,44000.0,21.2579,21.2833,21.2199,21.2516,44000.0
2009-04-29 10:25:00,33.51,33.66,33.5,33.64,41700.0,21.2453,21.3404,21.2389,21.3277,41700.0
2009-04-29 10:30:00,33.63,33.68,33.47,33.48,39700.0,21.3213,21.353,21.2199,21.2262,39700.0
2009-04-29 10:35:00,33.47,33.58,33.47,33.57,36300.0,21.2199,21.2896,21.2199,21.2833,36300.0
2009-04-29 10:40:00,33.57,33.63,33.55,33.59,46100.0,21.2833,21.3213,21.2706,21.296,46100.0
2009-04-29 10:45:00,33.58,33.6,33.44,33.47,36800.0,21.2896,21.3023,21.2009,21.2199,36800.0
2009-04-29 10:50:00,33.46,33.53,33.44,33.44,43900.0,21.2136,21.2579,21.2009,21.2009,43900.0
2009-04-29 10:55:00,33.44,33.53,33.43,33.5,48000.0,21.2009,21.2579,21.1945,21.2389,48000.0
2009-04-29 11:00:00,33.49,33.56,33.46,33.55,52500.0,21.2326,21.277,21.2136,21.2706,52500.0
2009-04-29 11:05:00,33.55,33.6,33.49,33.51,34700.0,21.2706,21.3023,21.2326,21.2453,34700.0
2009-04-29 11:10:00,33.51,33.6,33.51,33.58,47300.0,21.2453,21.3023,21.2453,21.2896,47300.0
2009-04-29 11:15:00,33.57,33.65,33.55,33.64,45400.0,21.2833,21.334,21.2706,21.3277,45400.0
2009-04-29 11:20:00,33.63,33.73,33.63,33.66,53000.0,21.3213,21.3847,21.3213,21.3404,53000.0
2009-04-29 11:25:00,33.66,33.7,33.65,33.69,21600.0,21.3404,21.3657,21.334,21.3594,21600.0
2009-04-29 11:30:00,33.7,33.71,33.64,33.65,18600.0,21.3657,21.3721,21.3277,21.334,18600.0
2009-04-29 11:35:00,33.64,33.67,33.58,33.64,32100.0,21.3277,21.3467,21.2896,21.3277,32100.0
2009-04-29 11:40:00,33.63,33.67,33.6,33.63,53300.0,21.3213,21.3467,21.3023,21.3213,53300.0
2009-04-29 11:45:00,33.63,33.71,33.63,33.7,39000.0,21.3213,21.3721,21.3213,21.3657,39000.0
2009-04-29 11:50:00,33.69,33.7,33.67,33.7,33300.0,21.3594,21.3657,21.3467,21.3657,33300.0
2009-04-29 11:55:00,33.69,33.7,33.49,33.5,52000.0,21.3594,21.3657,21.2326,21.2389,52000.0
2009-04-29 12:00:00,33.51,33.59,33.49,33.57,22800.0,21.2453,21.296,21.2326,21.2833,22800.0
2009-04-29 12:05:00,33.57,33.61,33.54,33.58,21400.0,21.2833,21.3087,21.2643,21.2896,21400.0
2009-04-29 12:10:00,33.55,33.59,33.51,33.59,23300.0,21.2706,21.296,21.2453,21.296,23300.0
2009-04-29 12:15:00,33.58,33.6,33.52,33.53,26800.0,21.2896,21.3023,21.2516,21.2579,26800.0
2009-04-29 12:20:00,33.52,33.54,33.44,33.49,37700.0,21.2516,21.2643,21.2009,21.2326,37700.0
2009-04-29 12:25:00,33.49,33.57,33.45,33.56,26200.0,21.2326,21.2833,21.2072,21.277,26200.0
2009-04-29 12:30:00,33.56,33.62,33.51,33.61,35500.0,21.277,21.315,21.2453,21.3087,35500.0
2009-04-29 12:35:00,33.61,33.61,33.5,33.53,44200.0,21.3087,21.3087,21.2389,21.2579,44200.0
2009-04-29 12:40:00,33.53,33.6,33.51,33.54,24100.0,21.2579,21.3023,21.2453,21.2643,24100.0
2009-04-29 12:45:00,33.55,33.55,33.45,33.47,34700.0,21.2706,21.2706,21.2072,21.2199,34700.0
2009-04-29 12:50:00,33.5,33.5,33.45,33.47,17600.0,21.2389,21.2389,21.2072,21.2199,17600.0
2009-04-29 12:55:00,33.47,33.49,33.46,33.47,19200.0,21.2199,21.2326,21.2136,21.2199,19200.0
2009-04-29 13:00:00,33.48,33.54,33.47,33.52,22600.0,21.2262,21.2643,21.2199,21.2516,22600.0
2009-04-29 13:05:00,33.52,33.57,33.51,33.52,32900.0,21.2516,21.2833,21.2453,21.2516,32900.0
2009-04-29 13:10:00,33.52,33.56,33.5,33.51,22000.0,21.2516,21.277,21.2389,21.2453,22000.0
2009-04-29 13:15:00,33.51,33.55,33.51,33.53,27100.0,21.2453,21.2706,21.2453,21.2579,27100.0
2009-04-29 13:20:00,33.53,33.63,33.51,33.61,45700.0,21.2579,21.3213,21.2453,21.3087,45700.0
2009-04-29 13:25:00,33.61,33.69,33.59,33.65,39600.0,21.3087,21.3594,21.296,21.334,39600.0
2009-04-29 13:30:00,33.65,33.7,33.63,33.68,50000.0,21.334,21.3657,21.3213,21.353,50000.0
2009-04-29 13:35:00,33.68,33.7,33.65,33.69,29200.0,21.353,21.3657,21.334,21.3594,29200.0
2009-04-29 13:40:00,33.69,33.71,33.67,33.69,27000.0,21.3594,21.3721,21.3467,21.3594,27000.0
2009-04-29 13:45:00,33.69,33.72,33.67,33.72,57200.0,21.3594,21.3784,21.3467,21.3784,57200.0
2009-04-29 13:50:00,33.71,33.71,33.69,33.71,28500.0,21.3721,21.3721,21.3594,21.3721,28500.0
2009-04-29 13:55:00,33.71,33.72,33.62,33.64,62200.0,21.3721,21.3784,21.315,21.3277,62200.0
2009-04-29 14:00:00,33.61,33.66,33.58,33.65,29500.0,21.3087,21.3404,21.2896,21.334,29500.0
2009-04-29 14:05:00,33.64,33.69,33.59,33.67,38800.0,21.3277,21.3594,21.296,21.3467,38800.0
2009-04-29 14:10:00,33.68,33.7,33.58,33.6,29500.0,21.353,21.3657,21.2896,21.3023,29500.0
2009-04-29 14:15:00,33.59,33.68,33.41,33.52,90700.0,21.296,21.353,21.1819,21.2516,90700.0
2009-04-29 14:20:00,33.51,33.68,33.51,33.53,58600.0,21.2453,21.353,21.2453,21.2579,58600.0
2009-04-29 14:25:00,33.54,33.73,33.54,33.62,120500.0,21.2643,21.3847,21.2643,21.315,120500.0
2009-04-29 14:30:00,33.63,33.84,33.6,33.81,137000.0,21.3213,21.4545,21.3023,21.4355,137000.0
2009-04-29 14:35:00,33.78,33.84,33.74,33.74,61000.0,21.4164,21.4545,21.3911,21.3911,61000.0
2009-04-29 14:40:00,33.76,33.85,33.63,33.68,54700.0,21.4038,21.4608,21.3213,21.353,54700.0
2009-04-29 14:45:00,33.67,33.72,33.52,33.59,58100.0,21.3467,21.3784,21.2516,21.296,58100.0
2009-04-29 14:50:00,33.59,33.68,33.55,33.58,74900.0,21.296,21.353,21.2706,21.2896,74900.0
2009-04-29 14:55:00,33.58,33.7,33.57,33.69,65000.0,21.2896,21.3657,21.2833,21.3594,65000.0
2009-04-29 15:00:00,33.69,33.74,33.6,33.7,60700.0,21.3594,21.3911,21.3023,21.3657,60700.0
2009-04-29 15:05:00,33.69,33.77,33.56,33.63,70000.0,21.3594,21.4101,21.277,21.3213,70000.0
2009-04-29 15:10:00,33.64,33.72,33.58,33.7,69800.0,21.3277,21.3784,21.2896,21.3657,69800.0
2009-04-29 15:15:00,33.69,33.7,33.55,33.56,77000.0,21.3594,21.3657,21.2706,21.277,77000.0
2009-04-29 15:20:00,33.56,33.66,33.52,33.53,92000.0,21.277,21.3404,21.2516,21.2579,92000.0
2009-04-29 15:25:00,33.54,33.57,33.41,33.53,85500.0,21.2643,21.2833,21.1819,21.2579,85500.0
2009-04-29 15:30:00,33.53,33.6,33.39,33.53,75400.0,21.2579,21.3023,21.1692,21.2579,75400.0
2009-04-29 15:35:00,33.52,33.61,33.48,33.59,84800.0,21.2516,21.3087,21.2262,21.296,84800.0
2009-04-29 15:40:00,33.59,33.69,33.58,33.58,151800.0,21.296,21.3594,21.2896,21.2896,151800.0
2009-04-29 15:45:00,33.57,33.59,33.33,33.44,175900.0,21.2833,21.296,21.1311,21.2009,175900.0
2009-04-29 15:50:00,33.44,33.49,33.35,33.37,189400.0,21.2009,21.2326,21.1438,21.1565,189400.0
2009-04-29 15:55:00,33.37,33.6,33.36,33.6,272100.0,21.1565,21.3023,21.1502,21.3023,272100.0
2009-04-30 09:30:00,33.9,34.04,33.88,34.04,10500.0,21.4925,21.5813,21.4798,21.5813,10500.0
2009-04-30 09:35:00,33.99,34.25,33.93,34.14,132200.0,21.5496,21.7144,21.5115,21.6447,132200.0
2009-04-30 09:40:00,34.14,34.62,34.11,34.59,112500.0,21.6447,21.949,21.6257,21.93,112500.0
2009-04-30 09:45:00,34.6,34.67,34.4,34.43,68600.0,21.9363,21.9807,21.8095,21.8285,68600.0
2009-04-30 09:50:00,34.41,34.62,34.38,34.57,66100.0,21.8159,21.949,21.7968,21.9173,66100.0
2009-04-30 09:55:00,34.57,34.68,34.52,34.55,66500.0,21.9173,21.987,21.8856,21.9046,66500.0
2009-04-30 10:00:00,34.56,34.68,34.55,34.63,92900.0,21.911,21.987,21.9046,21.9553,92900.0
2009-04-30 10:05:00,34.63,34.98,34.63,34.94,186900.0,21.9553,22.1772,21.9553,22.1519,186900.0
2009-04-30 10:10:00,34.94,34.98,34.88,34.9,63000.0,22.1519,22.1772,22.1138,22.1265,63000.0
2009-04-30 10:15:00,34.9,34.94,34.71,34.72,84500.0,22.1265,22.1519,22.0061,22.0124,84500.0
2009-04-30 10:20:00,34.73,34.76,34.63,34.73,59800.0,22.0187,22.0378,21.9553,22.0187,59800.0
2009-04-30 10:25:00,34.71,34.78,34.71,34.71,33000.0,22.0061,22.0504,22.0061,22.0061,33000.0
2009-04-30 10:30:00,34.72,34.78,34.66,34.72,40600.0,22.0124,22.0504,21.9744,22.0124,40600.0
2009-04-30 10:35:00,34.71,34.85,34.71,34.71,39800.0,22.0061,22.0948,22.0061,22.0061,39800.0
2009-04-30 10:40:00,34.71,34.74,34.63,34.66,35800.0,22.0061,22.0251,21.9553,21.9744,35800.0
2009-04-30 10:45:00,34.67,34.67,34.55,34.61,97900.0,21.9807,21.9807,21.9046,21.9427,97900.0
2009-04-30 10:50:00,34.61,34.82,34.61,34.81,67800.0,21.9427,22.0758,21.9427,22.0695,67800.0
2009-04-30 10:55:00,34.8,34.8,34.72,34.75,19700.0,22.0631,22.0631,22.0124,22.0314,19700.0
2009-04-30 11:00:00,34.75,34.83,34.71,34.82,36800.0,22.0314,22.0821,22.0061,22.0758,36800.0
2009-04-30 11:05:00,34.82,34.85,34.72,34.82,67500.0,22.0758,22.0948,22.0124,22.0758,67500.0
2009-04-30 11:10:00,34.82,34.9,34.79,34.88,55600.0,22.0758,22.1265,22.0568,22.1138,55600.0
2009-04-30 11:15:00,34.9,34.91,34.71,34.75,83700.0,22.1265,22.1329,22.0061,22.0314,83700.0
2009-04-30 11:20:00,34.74,34.74,34.67,34.71,68100.0,22.0251,22.0251,21.9807,22.0061,68100.0
2009-04-30 11:25:00,34.7,34.71,34.63,34.7,53300.0,21.9997,22.0061,21.9553,21.9997,53300.0
2009-04-30 11:30:00,34.69,34.7,34.56,34.66,97100.0,21.9934,21.9997,21.911,21.9744,97100.0
2009-04-30 11:35:00,34.66,34.67,34.53,34.53,50200.0,21.9744,21.9807,21.8919,21.8919,50200.0
2009-04-30 11:40:00,34.53,34.61,34.49,34.52,93300.0,21.8919,21.9427,21.8666,21.8856,93300.0
2009-04-30 11:45:00,34.52,34.62,34.48,34.61,59900.0,21.8856,21.949,21.8602,21.9427,59900.0
2009-04-30 11:50:00,34.6,34.6,34.45,34.49,80300.0,21.9363,21.9363,21.8412,21.8666,80300.0
2009-04-30 11:55:00,34.48,34.5,34.42,34.43,34200.0,21.8602,21.8729,21.8222,21.8285,34200.0
2009-04-30 12:00:00,34.44,34.51,34.31,34.33,46000.0,21.8349,21.8793,21.7525,21.7651,46000.0
2009-04-30 12:05:00,34.34,34.38,34.3,34.37,32900.0,21.7715,21.7968,21.7461,21.7905,32900.0
2009-04-30 12:10:00,34.36,34.43,34.35,34.37,49000.0,21.7842,21.8285,21.7778,21.7905,49000.0
2009-04-30 12:15:00,34.37,34.43,34.28,34.42,53100.0,21.7905,21.8285,21.7334,21.8222,53100.0
2009-04-30 12:20:00,34.41,34.46,34.33,34.37,45500.0,21.8159,21.8476,21.7651,21.7905,45500.0
2009-04-30 12:25:00,34.38,34.47,34.37,34.43,27100.0,21.7968,21.8539,21.7905,21.8285,27100.0
2009-04-30 12:30:00,34.44,34.45,34.07,34.14,52400.0,21.8349,21.8412,21.6003,21.6447,52400.0
2009-04-30 12:35:00,34.14,34.23,34.12,34.15,36700.0,21.6447,21.7017,21.632,21.651,36700.0
2009-04-30 12:40:00,34.15,34.17,34.01,34.06,44900.0,21.651,21.6637,21.5623,21.594,44900.0
2009-04-30 12:45:00,34.07,34.11,33.97,34.0,31300.0,21.6003,21.6257,21.5369,21.5559,31300.0
2009-04-30 12:50:00,33.99,34.14,33.97,34.12,38500.0,21.5496,21.6447,21.5369,21.632,38500.0
2009-04-30 12:55:00,34.12,34.13,34.04,34.08,21000.0,21.632,21.6383,21.5813,21.6066,21000.0
2009-04-30 13:00:00,34.1,34.16,33.96,34.13,28600.0,21.6193,21.6574,21.5306,21.6383,28600.0
2009-04-30 13:05:00,34.14,34.16,34.04,34.1,20400.0,21.6447,21.6574,21.5813,21.6193,20400.0
2009-04-30 13:10:00,34.11,34.17,34.04,34.15,45800.0,21.6257,21.6637,21.5813,21.651,45800.0
2009-04-30 13:15:00,34.16,34.17,33.96,33.98,52800.0,21.6574,21.6637,21.5306,21.5432,52800.0
2009-04-30 13:20:00,33.97,34.0,33.88,33.92,44500.0,21.5369,21.5559,21.4798,21.5052,44500.0
2009-04-30 13:25:00,33.92,33.99,33.89,33.99,24400.0,21.5052,21.5496,21.4862,21.5496,24400.0
2009-04-30 13:30:00,33.98,34.06,33.93,34.06,37300.0,21.5432,21.594,21.5115,21.594,37300.0
2009-04-30 13:35:00,34.04,34.06,33.98,34.04,22300.0,21.5813,21.594,21.5432,21.5813,22300.0
2009-04-30 13:40:00,34.03,34.09,34.01,34.07,54800.0,21.5749,21.613,21.5623,21.6003,54800.0
2009-04-30 13:45:00,34.08,34.08,33.99,34.05,28000.0,21.6066,21.6066,21.5496,21.5876,28000.0
2009-04-30 13:50:00,34.06,34.07,33.96,34.07,44600.0,21.594,21.6003,21.5306,21.6003,44600.0
2009-04-30 13:55:00,34.1,34.19,34.1,34.14,17900.0,21.6193,21.6764,21.6193,21.6447,17900.0
2009-04-30 14:00:00,34.15,34.18,34.1,34.18,23900.0,21.651,21.67,21.6193,21.67,23900.0
2009-04-30 14:05:00,34.18,34.18,34.08,34.14,38000.0,21.67,21.67,21.6066,21.6447,38000.0
2009-04-30 14:10:00,34.14,34.17,34.03,34.08,30100.0,21.6447,21.6637,21.5749,21.6066,30100.0
2009-04-30 14:15:00,34.09,34.26,34.04,34.23,51300.0,21.613,21.7208,21.5813,21.7017,51300.0
2009-04-30 14:20:00,34.23,34.29,34.21,34.22,41200.0,21.7017,21.7398,21.6891,21.6954,41200.0
2009-04-30 14:25:00,34.22,34.27,34.19,34.22,43100.0,21.6954,21.7271,21.6764,21.6954,43100.0
2009-04-30 14:30:00,34.22,34.23,34.08,34.1,48000.0,21.6954,21.7017,21.6066,21.6193,48000.0
2009-04-30 14:35:00,34.1,34.18,34.1,34.15,35800.0,21.6193,21.67,21.6193,21.651,35800.0
2009-04-30 14:40:00,34.16,34.16,33.99,34.01,46300.0,21.6574,21.6574,21.5496,21.5623,46300.0
2009-04-30 14:45:00,34.01,34.11,33.96,34.08,57800.0,21.5623,21.6257,21.5306,21.6066,57800.0
2009-04-30 14:50:00,34.07,34.18,34.04,34.17,112200.0,21.6003,21.67,21.5813,21.6637,112200.0
2009-04-30 14:55:00,34.17,34.22,34.12,34.18,43700.0,21.6637,21.6954,21.632,21.67,43700.0
2009-04-30 15:00:00,34.18,34.21,33.95,34.04,107900.0,21.67,21.6891,21.5242,21.5813,107900.0
2009-04-30 15:05:00,34.04,34.04,33.81,33.87,132900.0,21.5813,21.5813,21.4355,21.4735,132900.0
2009-04-30 15:10:00,33.86,33.99,33.83,33.89,95800.0,21.4672,21.5496,21.4481,21.4862,95800.0
2009-04-30 15:15:00,33.89,33.95,33.77,33.94,200100.0,21.4862,21.5242,21.4101,21.5179,200100.0
2009-04-30 15:20:00,33.94,34.01,33.92,33.97,128500.0,21.5179,21.5623,21.5052,21.5369,128500.0
2009-04-30 15:25:00,33.98,34.09,33.98,34.08,123700.0,21.5432,21.613,21.5432,21.6066,123700.0
2009-04-30 15:30:00,34.09,34.23,34.04,34.19,121700.0,21.613,21.7017,21.5813,21.6764,121700.0
2009-04-30 15:35:00,34.2,34.23,34.05,34.12,174000.0,21.6827,21.7017,21.5876,21.632,174000.0
2009-04-30 15:40:00,34.12,34.14,34.02,34.14,94900.0,21.632,21.6447,21.5686,21.6447,94900.0
2009-04-30 15:45:00,34.15,34.25,34.13,34.16,116200.0,21.651,21.7144,21.6383,21.6574,116200.0
2009-04-30 15:50:00,34.17,34.22,34.06,34.07,178900.0,21.6637,21.6954,21.594,21.6003,178900.0
2009-04-30 15:55:00,34.06,34.11,33.97,34.04,216600.0,21.594,21.6257,21.5369,21.5813,216600.0
2009-05-01 09:30:00,34.81,35.0,34.58,34.8,163700.0,22.0695,22.1899,21.9236,22.0631,163700.0
2009-05-01 09:35:00,34.8,34.91,34.63,34.78,137700.0,22.0631,22.1329,21.9553,22.0504,137700.0
2009-05-01 09:40:00,34.8,34.82,34.55,34.64,213900.0,22.0631,22.0758,21.9046,21.9617,213900.0
2009-05-01 09:45:00,34.63,34.64,34.38,34.53,124100.0,21.9553,21.9617,21.7968,21.8919,124100.0
2009-05-01 09:50:00,34.54,34.55,34.28,34.55,110700.0,21.8983,21.9046,21.7334,21.9046,110700.0
2009-05-01 09:55:00,34.55,34.66,34.5,34.65,60100.0,21.9046,21.9744,21.8729,21.968,60100.0
2009-05-01 10:00:00,34.65,34.8,34.45,34.73,117700.0,21.968,22.0631,21.8412,22.0187,117700.0
2009-05-01 10:05:00,34.73,34.81,34.54,34.55,107800.0,22.0187,22.0695,21.8983,21.9046,107800.0
2009-05-01 10:10:00,34.56,34.6,34.45,34.54,97500.0,21.911,21.9363,21.8412,21.8983,97500.0
2009-05-01 10:15:00,34.55,34.6,34.39,34.39,57000.0,21.9046,21.9363,21.8032,21.8032,57000.0
2009-05-01 10:20:00,34.39,34.39,34.18,34.18,100900.0,21.8032,21.8032,21.67,21.67,100900.0
2009-05-01 10:25:00,34.19,34.27,34.11,34.27,96700.0,21.6764,21.7271,21.6257,21.7271,96700.0
2009-05-01 10:30:00,34.28,34.28,34.1,34.14,71200.0,21.7334,21.7334,21.6193,21.6447,71200.0
2009-05-01 10:35:00,34.13,34.21,34.12,34.16,74100.0,21.6383,21.6891,21.632,21.6574,74100.0
2009-05-01 10:40:00,34.15,34.22,34.09,34.21,58300.0,21.651,21.6954,21.613,21.6891,58300.0
2009-05-01 10:45:00,34.19,34.34,34.18,34.34,39400.0,21.6764,21.7715,21.67,21.7715,39400.0
2009-05-01 10:50:00,34.34,34.44,34.32,34.4,65300.0,21.7715,21.8349,21.7588,21.8095,65300.0
2009-05-01 10:55:00,34.4,34.46,34.4,34.45,42200.0,21.8095,21.8476,21.8095,21.8412,42200.0
2009-05-01 11:00:00,34.45,34.63,34.45,34.63,65100.0,21.8412,21.9553,21.8412,21.9553,65100.0
2009-05-01 11:05:00,34.63,34.75,34.62,34.75,76800.0,21.9553,22.0314,21.949,22.0314,76800.0
2009-05-01 11:10:00,34.75,34.86,34.75,34.85,70300.0,22.0314,22.1012,22.0314,22.0948,70300.0
2009-05-01 11:15:00,34.86,34.94,34.86,34.9,45600.0,22.1012,22.1519,22.1012,22.1265,45600.0
2009-05-01 11:20:00,34.9,34.95,34.88,34.95,65200.0,22.1265,22.1582,22.1138,22.1582,65200.0
2009-05-01 11:25:00,34.94,34.95,34.86,34.93,52300.0,22.1519,22.1582,22.1012,22.1455,52300.0
2009-05-01 11:30:00,34.92,34.95,34.9,34.94,30600.0,22.1392,22.1582,22.1265,22.1519,30600.0
2009-05-01 11:35:00,34.94,34.94,34.9,34.93,37900.0,22.1519,22.1519,22.1265,22.1455,37900.0
2009-05-01 11:40:00,34.94,35.0,34.92,34.99,85900.0,22.1519,22.1899,22.1392,22.1836,85900.0
2009-05-01 11:45:00,34.98,35.0,34.91,34.94,47500.0,22.1772,22.1899,22.1329,22.1519,47500.0
2009-05-01 11:50:00,34.93,34.96,34.91,34.93,44600.0,22.1455,22.1646,22.1329,22.1455,44600.0
2009-05-01 11:55:00,34.93,34.98,34.9,34.92,89200.0,22.1455,22.1772,22.1265,22.1392,89200.0
2009-05-01 12:00:00,34.92,35.0,34.89,35.0,71200.0,22.1392,22.1899,22.1202,22.1899,71200.0
2009-05-01 12:05:00,34.99,35.04,34.96,35.03,110900.0,22.1836,22.2153,22.1646,22.2089,110900.0
2009-05-01 12:10:00,35.02,35.05,35.02,35.02,77900.0,22.2026,22.2216,22.2026,22.2026,77900.0
2009-05-01 12:15:00,35.03,35.11,35.02,35.1,68600.0,22.2089,22.2597,22.2026,22.2533,68600.0
2009-05-01 12:20:00,35.09,35.1,35.07,35.08,43700.0,22.247,22.2533,22.2343,22.2406,43700.0
2009-05-01 12:25:00,35.07,35.08,34.98,35.01,50100.0,22.2343,22.2406,22.1772,22.1963,50100.0
2009-05-01 12:30:00,35.0,35.05,34.95,35.02,81200.0,22.1899,22.2216,22.1582,22.2026,81200.0
2009-05-01 12:35:00,35.02,35.17,35.01,35.15,122000.0,22.2026,22.2977,22.1963,22.285,122000.0
2009-05-01 12:40:00,35.15,35.2,35.1,35.12,76500.0,22.285,22.3167,22.2533,22.266,76500.0
2009-05-01 12:45:00,35.12,35.12,35.07,35.11,41500.0,22.266,22.266,22.2343,22.2597,41500.0
2009-05-01 12:50:00,35.11,35.18,35.02,35.06,116600.0,22.2597,22.304,22.2026,22.228,116600.0
2009-05-01 12:55:00,35.07,35.17,35.07,35.12,73900.0,22.2343,22.2977,22.2343,22.266,73900.0
2009-05-01 13:00:00,35.13,35.25,35.13,35.24,89000.0,22.2723,22.3484,22.2723,22.3421,89000.0
2009-05-01 13:05:00,35.23,35.4,35.22,35.38,89500.0,22.3357,22.4435,22.3294,22.4308,89500.0
2009-05-01 13:10:00,35.37,35.47,35.36,35.47,81600.0,22.4245,22.4879,22.4182,22.4879,81600.0
2009-05-01 13:15:00,35.47,35.54,35.44,35.44,81700.0,22.4879,22.5323,22.4689,22.4689,81700.0
2009-05-01 13:20:00,35.44,35.65,35.4,35.64,118800.0,22.4689,22.602,22.4435,22.5957,118800.0
2009-05-01 13:25:00,35.64,35.7,35.62,35.68,95700.0,22.5957,22.6337,22.583,22.621,95700.0
2009-05-01 13:30:00,35.68,35.69,35.64,35.65,55400.0,22.621,22.6274,22.5957,22.602,55400.0
2009-05-01 13:35:00,35.65,35.74,35.59,35.73,77800.0,22.602,22.6591,22.564,22.6527,77800.0
2009-05-01 13:40:00,35.74,35.94,35.73,35.93,182400.0,22.6591,22.7859,22.6527,22.7795,182400.0
2009-05-01 13:45:00,35.92,36.06,35.92,36.06,204000.0,22.7732,22.862,22.7732,22.862,204000.0
2009-05-01 13:50:00,36.05,36.16,36.03,36.15,262600.0,22.8556,22.9254,22.8429,22.919,262600.0
2009-05-01 13:55:00,36.14,36.19,36.1,36.11,172700.0,22.9127,22.9444,22.8873,22.8937,172700.0
2009-05-01 14:00:00,36.1,36.14,35.94,35.95,157300.0,22.8873,22.9127,22.7859,22.7922,157300.0
2009-05-01 14:05:00,35.95,36.04,35.94,35.97,124000.0,22.7922,22.8493,22.7859,22.8049,124000.0
2009-05-01 14:10:00,35.97,35.97,35.77,35.77,88800.0,22.8049,22.8049,22.6781,22.6781,88800.0
2009-05-01 14:15:00,35.78,35.79,35.66,35.67,108900.0,22.6844,22.6908,22.6084,22.6147,108900.0
2009-05-01 14:20:00,35.67,35.7,35.65,35.66,43200.0,22.6147,22.6337,22.602,22.6084,43200.0
2009-05-01 14:25:00,35.66,35.71,35.56,35.58,88600.0,22.6084,22.6401,22.545,22.5576,88600.0
2009-05-01 14:30:00,35.58,35.63,35.55,35.59,55000.0,22.5576,22.5893,22.5386,22.564,55000.0
2009-05-01 14:35:00,35.59,35.64,35.51,35.51,72900.0,22.564,22.5957,22.5133,22.5133,72900.0
2009-05-01 14:40:00,35.5,35.51,35.43,35.47,87500.0,22.5069,22.5133,22.4625,22.4879,87500.0
2009-05-01 14:45:00,35.47,35.5,35.4,35.41,73800.0,22.4879,22.5069,22.4435,22.4499,73800.0
2009-05-01 14:50:00,35.4,35.41,35.35,35.36,86800.0,22.4435,22.4499,22.4118,22.4182,86800.0
2009-05-01 14:55:00,35.36,35.39,35.33,35.37,76800.0,22.4182,22.4372,22.3991,22.4245,76800.0
2009-05-01 15:00:00,35.37,35.54,35.37,35.53,88300.0,22.4245,22.5323,22.4245,22.5259,88300.0
2009-05-01 15:05:00,35.54,35.66,35.5,35.51,179900.0,22.5323,22.6084,22.5069,22.5133,179900.0
2009-05-01 15:10:00,35.52,35.52,35.35,35.36,104800.0,22.5196,22.5196,22.4118,22.4182,104800.0
2009-05-01 15:15:00,35.36,35.37,35.26,35.3,99000.0,22.4182,22.4245,22.3548,22.3801,99000.0
2009-05-01 15:20:00,35.29,35.32,35.24,35.28,101000.0,22.3738,22.3928,22.3421,22.3674,101000.0
2009-05-01 15:25:00,35.27,35.27,35.18,35.22,91900.0,22.3611,22.3611,22.304,22.3294,91900.0
2009-05-01 15:30:00,35.23,35.24,35.12,35.2,129200.0,22.3357,22.3421,22.266,22.3167,129200.0
2009-05-01 15:35:00,35.2,35.29,35.19,35.23,125600.0,22.3167,22.3738,22.3104,22.3357,125600.0
2009-05-01 15:40:00,35.24,35.41,35.24,35.41,123900.0,22.3421,22.4499,22.3421,22.4499,123900.0
2009-05-01 15:45:00,35.4,35.41,35.31,35.38,138700.0,22.4435,22.4499,22.3865,22.4308,138700.0
2009-05-01 15:50:00,35.37,35.48,35.36,35.47,222000.0,22.4245,22.4942,22.4182,22.4879,222000.0
2009-05-01 15:55:00,35.48,35.59,35.41,35.58,252300.0,22.4942,22.564,22.4499,22.5576,252300.0
2009-05-04 09:30:00,35.8,36.07,35.5,35.87,155100.0,22.6971,22.8683,22.5069,22.7415,155100.0
2009-05-04 09:35:00,35.88,35.9,35.56,35.86,86800.0,22.7478,22.7605,22.545,22.7352,86800.0
2009-05-04 09:40:00,35.89,36.03,35.82,36.03,92100.0,22.7542,22.8429,22.7098,22.8429,92100.0
2009-05-04 09:45:00,36.03,36.1,35.93,36.08,66600.0,22.8429,22.8873,22.7795,22.8746,66600.0
2009-05-04 09:50:00,36.08,36.19,36.0,36.19,78200.0,22.8746,22.9444,22.8239,22.9444,78200.0
2009-05-04 09:55:00,36.18,36.36,36.18,36.33,114400.0,22.938,23.0522,22.938,23.0331,114400.0
2009-05-04 10:00:00,36.33,36.84,36.33,36.79,226100.0,23.0331,23.3565,23.0331,23.3248,226100.0
2009-05-04 10:05:00,36.8,36.96,36.73,36.82,178800.0,23.3311,23.4326,23.2867,23.3438,178800.0
2009-05-04 10:10:00,36.82,36.89,36.71,36.85,110400.0,23.3438,23.3882,23.2741,23.3628,110400.0
2009-05-04 10:15:00,36.85,36.94,36.78,36.94,111900.0,23.3628,23.4199,23.3184,23.4199,111900.0
2009-05-04 10:20:00,36.94,37.03,36.89,36.98,121500.0,23.4199,23.4769,23.3882,23.4452,121500.0
2009-05-04 10:25:00,36.96,37.11,36.96,37.05,95900.0,23.4326,23.5277,23.4326,23.4896,95900.0
2009-05-04 10:30:00,37.05,37.07,36.96,36.99,62200.0,23.4896,23.5023,23.4326,23.4516,62200.0
2009-05-04 10:35:00,37.01,37.05,36.95,36.99,63100.0,23.4643,23.4896,23.4262,23.4516,63100.0
2009-05-04 10:40:00,37.0,37.02,36.86,36.87,102500.0,23.4579,23.4706,23.3692,23.3755,102500.0
2009-05-04 10:45:00,36.87,36.99,36.86,36.99,36300.0,23.3755,23.4516,23.3692,23.4516,36300.0
2009-05-04 10:50:00,36.99,37.01,36.9,36.9,74800.0,23.4516,23.4643,23.3945,23.3945,74800.0
2009-05-04 10:55:00,36.9,36.95,36.77,36.78,51700.0,23.3945,23.4262,23.3121,23.3184,51700.0
2009-05-04 11:00:00,36.78,37.02,36.78,37.02,38400.0,23.3184,23.4706,23.3184,23.4706,38400.0
2009-05-04 11:05:00,37.01,37.05,36.85,36.85,73100.0,23.4643,23.4896,23.3628,23.3628,73100.0
2009-05-04 11:10:00,36.86,36.87,36.81,36.85,54400.0,23.3692,23.3755,23.3375,23.3628,54400.0
2009-05-04 11:15:00,36.85,36.86,36.73,36.74,42900.0,23.3628,23.3692,23.2867,23.2931,42900.0
2009-05-04 11:20:00,36.74,36.79,36.59,36.59,47000.0,23.2931,23.3248,23.198,23.198,47000.0
2009-05-04 11:25:00,36.61,36.69,36.59,36.68,36900.0,23.2107,23.2614,23.198,23.255,36900.0
2009-05-04 11:30:00,36.68,36.75,36.66,36.71,36300.0,23.255,23.2994,23.2424,23.2741,36300.0
2009-05-04 11:35:00,36.71,36.71,36.58,36.6,27900.0,23.2741,23.2741,23.1916,23.2043,27900.0
2009-05-04 11:40:00,36.6,36.6,36.43,36.47,46300.0,23.2043,23.2043,23.0965,23.1219,46300.0
2009-05-04 11:45:00,36.48,36.6,36.48,36.59,26100.0,23.1282,23.2043,23.1282,23.198,26100.0
2009-05-04 11:50:00,36.59,36.67,36.46,36.46,47100.0,23.198,23.2487,23.1156,23.1156,47100.0
2009-05-04 11:55:00,36.46,36.53,36.44,36.52,40200.0,23.1156,23.1599,23.1029,23.1536,40200.0
2009-05-04 12:00:00,36.52,36.72,36.52,36.72,48700.0,23.1536,23.2804,23.1536,23.2804,48700.0
2009-05-04 12:05:00,36.72,36.72,36.49,36.51,44800.0,23.2804,23.2804,23.1346,23.1473,44800.0
2009-05-04 12:10:00,36.52,36.55,36.45,36.54,56100.0,23.1536,23.1726,23.1092,23.1663,56100.0
2009-05-04 12:15:00,36.54,36.56,36.43,36.53,46600.0,23.1663,23.179,23.0965,23.1599,46600.0
2009-05-04 12:20:00,36.53,36.56,36.45,36.47,74000.0,23.1599,23.179,23.1092,23.1219,74000.0
2009-05-04 12:25:00,36.49,36.62,36.49,36.59,95200.0,23.1346,23.217,23.1346,23.198,95200.0
2009-05-04 12:30:00,36.58,36.63,36.54,36.56,50400.0,23.1916,23.2233,23.1663,23.179,50400.0
2009-05-04 12:35:00,36.55,36.56,36.52,36.52,38500.0,23.1726,23.179,23.1536,23.1536,38500.0
2009-05-04 12:40:00,36.51,36.56,36.43,36.55,46600.0,23.1473,23.179,23.0965,23.1726,46600.0
2009-05-04 12:45:00,36.55,36.56,36.53,36.54,20000.0,23.1726,23.179,23.1599,23.1663,20000.0
2009-05-04 12:50:00,36.54,36.55,36.39,36.5,44000.0,23.1663,23.1726,23.0712,23.1409,44000.0
2009-05-04 12:55:00,36.5,36.52,36.44,36.45,38800.0,23.1409,23.1536,23.1029,23.1092,38800.0
2009-05-04 13:00:00,36.45,36.5,36.42,36.49,55700.0,23.1092,23.1409,23.0902,23.1346,55700.0
2009-05-04 13:05:00,36.48,36.52,36.46,36.49,45500.0,23.1282,23.1536,23.1156,23.1346,45500.0
2009-05-04 13:10:00,36.49,36.51,36.48,36.49,31400.0,23.1346,23.1473,23.1282,23.1346,31400.0
2009-05-04 13:15:00,36.5,36.5,36.42,36.44,24600.0,23.1409,23.1409,23.0902,23.1029,24600.0
2009-05-04 13:20:00,36.43,36.53,36.41,36.53,30200.0,23.0965,23.1599,23.0839,23.1599,30200.0
2009-05-04 13:25:00,36.52,36.6,36.44,36.6,64400.0,23.1536,23.2043,23.1029,23.2043,64400.0
2009-05-04 13:30:00,36.6,36.71,36.6,36.68,71600.0,23.2043,23.2741,23.2043,23.255,71600.0
2009-05-04 13:35:00,36.69,36.73,36.67,36.7,38900.0,23.2614,23.2867,23.2487,23.2677,38900.0
2009-05-04 13:40:00,36.7,36.72,36.67,36.71,55300.0,23.2677,23.2804,23.2487,23.2741,55300.0
2009-05-04 13:45:00,36.7,36.78,36.7,36.72,44700.0,23.2677,23.3184,23.2677,23.2804,44700.0
2009-05-04 13:50:00,36.72,36.78,36.65,36.65,62000.0,23.2804,23.3184,23.236,23.236,62000.0
2009-05-04 13:55:00,36.66,36.76,36.66,36.76,49000.0,23.2424,23.3058,23.2424,23.3058,49000.0
2009-05-04 14:00:00,36.77,36.82,36.69,36.77,43500.0,23.3121,23.3438,23.2614,23.3121,43500.0
2009-05-04 14:05:00,36.77,36.77,36.67,36.7,65600.0,23.3121,23.3121,23.2487,23.2677,65600.0
2009-05-04 14:10:00,36.7,36.73,36.66,36.67,40300.0,23.2677,23.2867,23.2424,23.2487,40300.0
2009-05-04 14:15:00,36.68,36.85,36.66,36.85,46400.0,23.255,23.3628,23.2424,23.3628,46400.0
2009-05-04 14:20:00,36.84,36.86,36.66,36.7,82700.0,23.3565,23.3692,23.2424,23.2677,82700.0
2009-05-04 14:25:00,36.7,36.94,36.68,36.92,80400.0,23.2677,23.4199,23.255,23.4072,80400.0
2009-05-04 14:30:00,36.92,36.99,36.92,36.97,82500.0,23.4072,23.4516,23.4072,23.4389,82500.0
2009-05-04 14:35:00,36.98,36.99,36.84,36.94,102600.0,23.4452,23.4516,23.3565,23.4199,102600.0
2009-05-04 14:40:00,36.94,37.0,36.86,36.98,80400.0,23.4199,23.4579,23.3692,23.4452,80400.0
2009-05-04 14:45:00,36.98,37.05,36.94,37.0,120900.0,23.4452,23.4896,23.4199,23.4579,120900.0
2009-05-04 14:50:00,36.99,37.03,36.86,37.0,114200.0,23.4516,23.4769,23.3692,23.4579,114200.0
2009-05-04 14:55:00,36.98,37.05,36.91,37.0,101200.0,23.4452,23.4896,23.4009,23.4579,101200.0
2009-05-04 15:00:00,36.99,37.08,36.98,37.03,101700.0,23.4516,23.5086,23.4452,23.4769,101700.0
2009-05-04 15:05:00,37.03,37.06,36.96,37.0,111400.0,23.4769,23.496,23.4326,23.4579,111400.0
2009-05-04 15:10:00,37.0,37.02,36.82,36.94,171100.0,23.4579,23.4706,23.3438,23.4199,171100.0
2009-05-04 15:15:00,36.94,37.05,36.94,36.97,104600.0,23.4199,23.4896,23.4199,23.4389,104600.0
2009-05-04 15:20:00,36.99,37.03,36.94,36.95,98500.0,23.4516,23.4769,23.4199,23.4262,98500.0
2009-05-04 15:25:00,36.94,37.07,36.93,37.06,117900.0,23.4199,23.5023,23.4135,23.496,117900.0
2009-05-04 15:30:00,37.07,37.12,36.96,36.99,148500.0,23.5023,23.534,23.4326,23.4516,148500.0
2009-05-04 15:35:00,36.96,37.03,36.96,37.01,148700.0,23.4326,23.4769,23.4326,23.4643,148700.0
2009-05-04 15:40:00,37.01,37.16,36.99,37.08,291000.0,23.4643,23.5594,23.4516,23.5086,291000.0
2009-05-04 15:45:00,37.1,37.1,36.98,37.02,198800.0,23.5213,23.5213,23.4452,23.4706,198800.0
2009-05-04 15:50:00,37.03,37.22,37.02,37.22,302200.0,23.4769,23.5974,23.4706,23.5974,302200.0
2009-05-04 15:55:00,37.21,37.33,37.2,37.33,267700.0,23.5911,23.6671,23.5847,23.6671,267700.0
2009-05-05 09:30:00,36.85,37.35,36.69,36.77,159100.0,23.3628,23.6798,23.2614,23.3121,159100.0
2009-05-05 09:35:00,36.77,37.23,36.73,37.11,126600.0,23.3121,23.6037,23.2867,23.5277,126600.0
2009-05-05 09:40:00,37.11,37.16,36.89,36.92,118400.0,23.5277,23.5594,23.3882,23.4072,118400.0
2009-05-05 09:45:00,36.92,36.96,36.47,36.78,155100.0,23.4072,23.4326,23.1219,23.3184,155100.0
2009-05-05 09:50:00,36.79,36.9,36.51,36.62,114800.0,23.3248,23.3945,23.1473,23.217,114800.0
2009-05-05 09:55:00,36.62,36.93,36.6,36.72,49500.0,23.217,23.4135,23.2043,23.2804,49500.0
2009-05-05 10:00:00,36.72,36.85,36.56,36.65,62200.0,23.2804,23.3628,23.179,23.236,62200.0
2009-05-05 10:05:00,36.65,36.88,36.65,36.72,66500.0,23.236,23.3818,23.236,23.2804,66500.0
2009-05-05 10:10:00,36.71,36.88,36.69,36.84,47100.0,23.2741,23.3818,23.2614,23.3565,47100.0
2009-05-05 10:15:00,36.84,37.05,36.82,37.02,56000.0,23.3565,23.4896,23.3438,23.4706,56000.0
2009-05-05 10:20:00,37.03,37.09,36.8,36.85,77400.0,23.4769,23.515,23.3311,23.3628,77400.0
2009-05-05 10:25:00,36.84,37.01,36.8,37.0,109500.0,23.3565,23.4643,23.3311,23.4579,109500.0
2009-05-05 10:30:00,36.97,36.99,36.9,36.96,74600.0,23.4389,23.4516,23.3945,23.4326,74600.0
2009-05-05 10:35:00,36.96,37.03,36.95,37.02,80000.0,23.4326,23.4769,23.4262,23.4706,80000.0
2009-05-05 10:40:00,37.0,37.14,36.99,37.12,76100.0,23.4579,23.5467,23.4516,23.534,76100.0
2009-05-05 10:45:00,37.12,37.16,37.02,37.15,84600.0,23.534,23.5594,23.4706,23.553,84600.0
2009-05-05 10:50:00,37.14,37.2,37.01,37.08,46600.0,23.5467,23.5847,23.4643,23.5086,46600.0
2009-05-05 10:55:00,37.1,37.1,36.83,36.88,66000.0,23.5213,23.5213,23.3501,23.3818,66000.0
2009-05-05 11:00:00,36.88,36.94,36.85,36.92,35200.0,23.3818,23.4199,23.3628,23.4072,35200.0
2009-05-05 11:05:00,36.91,37.01,36.87,36.87,45200.0,23.4009,23.4643,23.3755,23.3755,45200.0
2009-05-05 11:10:00,36.87,36.96,36.86,36.93,41700.0,23.3755,23.4326,23.3692,23.4135,41700.0
2009-05-05 11:15:00,36.93,37.19,36.9,36.92,106000.0,23.4135,23.5784,23.3945,23.4072,106000.0
2009-05-05 11:20:00,36.9,36.99,36.9,36.92,82500.0,23.3945,23.4516,23.3945,23.4072,82500.0
2009-05-05 11:25:00,36.93,36.95,36.9,36.93,49100.0,23.4135,23.4262,23.3945,23.4135,49100.0
2009-05-05 11:30:00,36.92,36.97,36.89,36.97,54900.0,23.4072,23.4389,23.3882,23.4389,54900.0
2009-05-05 11:35:00,36.97,36.99,36.9,36.91,42800.0,23.4389,23.4516,23.3945,23.4009,42800.0
2009-05-05 11:40:00,36.91,37.01,36.9,36.99,61800.0,23.4009,23.4643,23.3945,23.4516,61800.0
2009-05-05 11:45:00,36.99,37.05,36.96,36.96,42600.0,23.4516,23.4896,23.4326,23.4326,42600.0
2009-05-05 11:50:00,36.97,36.97,36.9,36.91,39000.0,23.4389,23.4389,23.3945,23.4009,39000.0
2009-05-05 11:55:00,36.93,36.97,36.88,36.92,50900.0,23.4135,23.4389,23.3818,23.4072,50900.0
2009-05-05 12:00:00,36.92,36.99,36.86,36.87,44300.0,23.4072,23.4516,23.3692,23.3755,44300.0
2009-05-05 12:05:00,36.87,36.96,36.86,36.9,31800.0,23.3755,23.4326,23.3692,23.3945,31800.0
2009-05-05 12:10:00,36.91,36.91,36.82,36.83,34300.0,23.4009,23.4009,23.3438,23.3501,34300.0
2009-05-05 12:15:00,36.83,36.85,36.79,36.8,38600.0,23.3501,23.3628,23.3248,23.3311,38600.0
2009-05-05 12:20:00,36.8,36.82,36.79,36.79,40200.0,23.3311,23.3438,23.3248,23.3248,40200.0
2009-05-05 12:25:00,36.79,36.81,36.77,36.81,50100.0,23.3248,23.3375,23.3121,23.3375,50100.0
2009-05-05 12:30:00,36.81,36.83,36.75,36.77,71900.0,23.3375,23.3501,23.2994,23.3121,71900.0
2009-05-05 12:35:00,36.76,36.8,36.73,36.8,64900.0,23.3058,23.3311,23.2867,23.3311,64900.0
2009-05-05 12:40:00,36.78,36.79,36.72,36.73,53000.0,23.3184,23.3248,23.2804,23.2867,53000.0
2009-05-05 12:45:00,36.74,36.77,36.71,36.74,38100.0,23.2931,23.3121,23.2741,23.2931,38100.0
2009-05-05 12:50:00,36.72,36.74,36.61,36.69,51400.0,23.2804,23.2931,23.2107,23.2614,51400.0
2009-05-05 12:55:00,36.69,36.79,36.67,36.7,35100.0,23.2614,23.3248,23.2487,23.2677,35100.0
2009-05-05 13:00:00,36.69,36.7,36.66,36.67,33400.0,23.2614,23.2677,23.2424,23.2487,33400.0
2009-05-05 13:05:00,36.67,36.7,36.65,36.67,45200.0,23.2487,23.2677,23.236,23.2487,45200.0
2009-05-05 13:10:00,36.67,36.7,36.59,36.6,50500.0,23.2487,23.2677,23.198,23.2043,50500.0
2009-05-05 13:15:00,36.59,36.6,36.53,36.56,46800.0,23.198,23.2043,23.1599,23.179,46800.0
2009-05-05 13:20:00,36.56,36.56,36.51,36.55,53000.0,23.179,23.179,23.1473,23.1726,53000.0
2009-05-05 13:25:00,36.55,36.61,36.53,36.6,54700.0,23.1726,23.2107,23.1599,23.2043,54700.0
2009-05-05 13:30:00,36.6,36.65,36.56,36.6,43700.0,23.2043,23.236,23.179,23.2043,43700.0
2009-05-05 13:35:00,36.6,36.6,36.55,36.6,28700.0,23.2043,23.2043,23.1726,23.2043,28700.0
2009-05-05 13:40:00,36.6,36.6,36.53,36.53,40200.0,23.2043,23.2043,23.1599,23.1599,40200.0
2009-05-05 13:45:00,36.54,36.56,36.52,36.53,63100.0,23.1663,23.179,23.1536,23.1599,63100.0
2009-05-05 13:50:00,36.53,36.65,36.53,36.63,48000.0,23.1599,23.236,23.1599,23.2233,48000.0
2009-05-05 13:55:00,36.62,36.62,36.57,36.57,44400.0,23.217,23.217,23.1853,23.1853,44400.0
2009-05-05 14:00:00,36.57,36.65,36.54,36.6,41400.0,23.1853,23.236,23.1663,23.2043,41400.0
2009-05-05 14:05:00,36.59,36.7,36.59,36.67,27500.0,23.198,23.2677,23.198,23.2487,27500.0
2009-05-05 14:10:00,36.68,36.75,36.65,36.7,47400.0,23.255,23.2994,23.236,23.2677,47400.0
2009-05-05 14:15:00,36.69,36.72,36.65,36.67,39700.0,23.2614,23.2804,23.236,23.2487,39700.0
2009-05-05 14:20:00,36.68,36.7,36.53,36.54,99700.0,23.255,23.2677,23.1599,23.1663,99700.0
2009-05-05 14:25:00,36.54,36.61,36.5,36.52,72800.0,23.1663,23.2107,23.1409,23.1536,72800.0
2009-05-05 14:30:00,36.52,36.63,36.48,36.5,103400.0,23.1536,23.2233,23.1282,23.1409,103400.0
2009-05-05 14:35:00,36.5,36.58,36.49,36.49,37300.0,23.1409,23.1916,23.1346,23.1346,37300.0
2009-05-05 14:40:00,36.49,36.53,36.43,36.5,58700.0,23.1346,23.1599,23.0965,23.1409,58700.0
2009-05-05 14:45:00,36.51,36.64,36.44,36.59,67300.0,23.1473,23.2297,23.1029,23.198,67300.0
2009-05-05 14:50:00,36.58,36.59,36.5,36.57,33200.0,23.1916,23.198,23.1409,23.1853,33200.0
2009-05-05 14:55:00,36.59,36.67,36.54,36.55,52400.0,23.198,23.2487,23.1663,23.1726,52400.0
2009-05-05 15:00:00,36.55,36.68,36.51,36.66,81800.0,23.1726,23.255,23.1473,23.2424,81800.0
2009-05-05 15:05:00,36.66,36.74,36.64,36.68,72000.0,23.2424,23.2931,23.2297,23.255,72000.0
2009-05-05 15:10:00,36.68,36.71,36.59,36.69,69400.0,23.255,23.2741,23.198,23.2614,69400.0
2009-05-05 15:15:00,36.68,36.69,36.6,36.6,67500.0,23.255,23.2614,23.2043,23.2043,67500.0
2009-05-05 15:20:00,36.61,36.65,36.54,36.57,64300.0,23.2107,23.236,23.1663,23.1853,64300.0
2009-05-05 15:25:00,36.59,36.69,36.58,36.6,60200.0,23.198,23.2614,23.1916,23.2043,60200.0
2009-05-05 15:30:00,36.61,36.73,36.59,36.67,103200.0,23.2107,23.2867,23.198,23.2487,103200.0
2009-05-05 15:35:00,36.66,36.74,36.65,36.65,70600.0,23.2424,23.2931,23.236,23.236,70600.0
2009-05-05 15:40:00,36.64,36.78,36.64,36.71,111900.0,23.2297,23.3184,23.2297,23.2741,111900.0
2009-05-05 15:45:00,36.71,36.84,36.71,36.8,170300.0,23.2741,23.3565,23.2741,23.3311,170300.0
2009-05-05 15:50:00,36.8,36.83,36.72,36.79,133700.0,23.3311,23.3501,23.2804,23.3248,133700.0
2009-05-05 15:55:00,36.79,36.8,36.5,36.74,516000.0,23.3248,23.3311,23.1409,23.2931,516000.0
2009-05-06 09:30:00,37.35,37.35,36.7,36.78,116600.0,23.6798,23.6798,23.2677,23.3184,116600.0
2009-05-06 09:35:00,36.79,37.01,36.5,36.5,98100.0,23.3248,23.4643,23.1409,23.1409,98100.0
2009-05-06 09:40:00,36.5,36.58,36.33,36.4,124800.0,23.1409,23.1916,23.0331,23.0775,124800.0
2009-05-06 09:45:00,36.4,36.4,36.13,36.19,93400.0,23.0775,23.0775,22.9063,22.9444,93400.0
2009-05-06 09:50:00,36.18,36.52,36.17,36.48,62300.0,22.938,23.1536,22.9317,23.1282,62300.0
2009-05-06 09:55:00,36.46,36.68,36.41,36.41,81100.0,23.1156,23.255,23.0839,23.0839,81100.0
2009-05-06 10:00:00,36.41,36.56,36.33,36.36,96200.0,23.0839,23.179,23.0331,23.0522,96200.0
2009-05-06 10:05:00,36.34,36.36,36.23,36.34,57400.0,23.0395,23.0522,22.9697,23.0395,57400.0
2009-05-06 10:10:00,36.34,36.35,36.28,36.29,46000.0,23.0395,23.0458,23.0014,23.0078,46000.0
2009-05-06 10:15:00,36.3,36.41,36.28,36.31,29600.0,23.0141,23.0839,23.0014,23.0205,29600.0
2009-05-06 10:20:00,36.3,36.35,36.17,36.17,50100.0,23.0141,23.0458,22.9317,22.9317,50100.0
2009-05-06 10:25:00,36.16,36.25,36.07,36.08,65300.0,22.9254,22.9824,22.8683,22.8746,65300.0
2009-05-06 10:30:00,36.08,36.09,36.0,36.06,76500.0,22.8746,22.881,22.8239,22.862,76500.0
2009-05-06 10:35:00,36.05,36.21,36.05,36.16,68600.0,22.8556,22.9571,22.8556,22.9254,68600.0
2009-05-06 10:40:00,36.17,36.25,36.08,36.1,64800.0,22.9317,22.9824,22.8746,22.8873,64800.0
2009-05-06 10:45:00,36.1,36.16,36.08,36.09,55300.0,22.8873,22.9254,22.8746,22.881,55300.0
2009-05-06 10:50:00,36.09,36.22,36.07,36.08,32600.0,22.881,22.9634,22.8683,22.8746,32600.0
2009-05-06 10:55:00,36.06,36.29,36.03,36.24,64600.0,22.862,23.0078,22.8429,22.9761,64600.0
2009-05-06 11:00:00,36.23,36.29,36.15,36.22,51000.0,22.9697,23.0078,22.919,22.9634,51000.0
2009-05-06 11:05:00,36.22,36.25,36.1,36.24,55600.0,22.9634,22.9824,22.8873,22.9761,55600.0
2009-05-06 11:10:00,36.23,36.27,36.12,36.2,44500.0,22.9697,22.9951,22.9,22.9507,44500.0
2009-05-06 11:15:00,36.19,36.21,36.11,36.12,35000.0,22.9444,22.9571,22.8937,22.9,35000.0
2009-05-06 11:20:00,36.12,36.16,36.07,36.08,49200.0,22.9,22.9254,22.8683,22.8746,49200.0
2009-05-06 11:25:00,36.08,36.23,36.08,36.22,34400.0,22.8746,22.9697,22.8746,22.9634,34400.0
2009-05-06 11:30:00,36.21,36.26,36.11,36.24,28600.0,22.9571,22.9888,22.8937,22.9761,28600.0
2009-05-06 11:35:00,36.24,36.32,36.2,36.21,57000.0,22.9761,23.0268,22.9507,22.9571,57000.0
2009-05-06 11:40:00,36.22,36.23,36.18,36.2,24000.0,22.9634,22.9697,22.938,22.9507,24000.0
2009-05-06 11:45:00,36.19,36.2,36.15,36.2,16800.0,22.9444,22.9507,22.919,22.9507,16800.0
2009-05-06 11:50:00,36.2,36.21,36.14,36.15,16400.0,22.9507,22.9571,22.9127,22.919,16400.0
2009-05-06 11:55:00,36.16,36.24,36.15,36.19,65200.0,22.9254,22.9761,22.919,22.9444,65200.0
2009-05-06 12:00:00,36.19,36.22,36.16,36.17,44100.0,22.9444,22.9634,22.9254,22.9317,44100.0
2009-05-06 12:05:00,36.17,36.22,36.15,36.22,63900.0,22.9317,22.9634,22.919,22.9634,63900.0
2009-05-06 12:10:00,36.23,36.37,36.23,36.28,36000.0,22.9697,23.0585,22.9697,23.0014,36000.0
2009-05-06 12:15:00,36.27,36.3,36.19,36.2,51400.0,22.9951,23.0141,22.9444,22.9507,51400.0
2009-05-06 12:20:00,36.2,36.22,36.15,36.17,65800.0,22.9507,22.9634,22.919,22.9317,65800.0
2009-05-06 12:25:00,36.18,36.2,36.15,36.2,41800.0,22.938,22.9507,22.919,22.9507,41800.0
2009-05-06 12:30:00,36.2,36.22,36.16,36.16,39500.0,22.9507,22.9634,22.9254,22.9254,39500.0
2009-05-06 12:35:00,36.17,36.19,36.1,36.12,32900.0,22.9317,22.9444,22.8873,22.9,32900.0
2009-05-06 12:40:00,36.12,36.14,36.11,36.13,16900.0,22.9,22.9127,22.8937,22.9063,16900.0
2009-05-06 12:45:00,36.13,36.17,36.1,36.12,30000.0,22.9063,22.9317,22.8873,22.9,30000.0
2009-05-06 12:50:00,36.12,36.14,36.11,36.13,15700.0,22.9,22.9127,22.8937,22.9063,15700.0
2009-05-06 12:55:00,36.13,36.15,36.02,36.03,33300.0,22.9063,22.919,22.8366,22.8429,33300.0
2009-05-06 13:00:00,36.03,36.13,36.03,36.08,50700.0,22.8429,22.9063,22.8429,22.8746,50700.0
2009-05-06 13:05:00,36.07,36.08,36.0,36.02,50400.0,22.8683,22.8746,22.8239,22.8366,50400.0
2009-05-06 13:10:00,36.02,36.07,36.0,36.04,57700.0,22.8366,22.8683,22.8239,22.8493,57700.0
2009-05-06 13:15:00,36.04,36.06,36.02,36.06,35300.0,22.8493,22.862,22.8366,22.862,35300.0
2009-05-06 13:20:00,36.05,36.17,36.01,36.03,56400.0,22.8556,22.9317,22.8303,22.8429,56400.0
2009-05-06 13:25:00,36.03,36.13,36.02,36.05,40800.0,22.8429,22.9063,22.8366,22.8556,40800.0
2009-05-06 13:30:00,36.04,36.22,36.01,36.15,56200.0,22.8493,22.9634,22.8303,22.919,56200.0
2009-05-06 13:35:00,36.15,36.2,36.12,36.13,42300.0,22.919,22.9507,22.9,22.9063,42300.0
2009-05-06 13:40:00,36.13,36.14,36.04,36.14,50900.0,22.9063,22.9127,22.8493,22.9127,50900.0
2009-05-06 13:45:00,36.15,36.17,36.07,36.09,46800.0,22.919,22.9317,22.8683,22.881,46800.0
2009-05-06 13:50:00,36.09,36.22,36.06,36.14,47800.0,22.881,22.9634,22.862,22.9127,47800.0
2009-05-06 13:55:00,36.13,36.23,36.09,36.2,64500.0,22.9063,22.9697,22.881,22.9507,64500.0
2009-05-06 14:00:00,36.2,36.23,36.14,36.14,48300.0,22.9507,22.9697,22.9127,22.9127,48300.0
2009-05-06 14:05:00,36.14,36.16,36.1,36.15,42900.0,22.9127,22.9254,22.8873,22.919,42900.0
2009-05-06 14:10:00,36.15,36.17,36.11,36.17,46900.0,22.919,22.9317,22.8937,22.9317,46900.0
2009-05-06 14:15:00,36.17,36.18,36.12,36.16,69800.0,22.9317,22.938,22.9,22.9254,69800.0
2009-05-06 14:20:00,36.16,36.22,36.14,36.17,64400.0,22.9254,22.9634,22.9127,22.9317,64400.0
2009-05-06 14:25:00,36.18,36.21,36.14,36.17,48400.0,22.938,22.9571,22.9127,22.9317,48400.0
2009-05-06 14:30:00,36.18,36.22,36.17,36.2,113100.0,22.938,22.9634,22.9317,22.9507,113100.0
2009-05-06 14:35:00,36.2,36.23,36.16,36.2,83100.0,22.9507,22.9697,22.9254,22.9507,83100.0
2009-05-06 14:40:00,36.2,36.22,36.16,36.2,72900.0,22.9507,22.9634,22.9254,22.9507,72900.0
2009-05-06 14:45:00,36.19,36.25,36.16,36.24,94500.0,22.9444,22.9824,22.9254,22.9761,94500.0
2009-05-06 14:50:00,36.24,36.27,36.16,36.23,75900.0,22.9761,22.9951,22.9254,22.9697,75900.0
2009-05-06 14:55:00,36.22,36.24,36.13,36.17,67000.0,22.9634,22.9761,22.9063,22.9317,67000.0
2009-05-06 15:00:00,36.17,36.24,36.15,36.16,80000.0,22.9317,22.9761,22.919,22.9254,80000.0
2009-05-06 15:05:00,36.16,36.29,36.15,36.28,90300.0,22.9254,23.0078,22.919,23.0014,90300.0
2009-05-06 15:10:00,36.28,36.29,36.19,36.21,101500.0,23.0014,23.0078,22.9444,22.9571,101500.0
2009-05-06 15:15:00,36.21,36.25,36.17,36.17,54900.0,22.9571,22.9824,22.9317,22.9317,54900.0
2009-05-06 15:20:00,36.18,36.26,36.1,36.12,85800.0,22.938,22.9888,22.8873,22.9,85800.0
2009-05-06 15:25:00,36.12,36.21,36.08,36.19,108100.0,22.9,22.9571,22.8746,22.9444,108100.0
2009-05-06 15:30:00,36.19,36.27,36.15,36.21,103200.0,22.9444,22.9951,22.919,22.9571,103200.0
2009-05-06 15:35:00,36.21,36.22,36.05,36.1,127300.0,22.9571,22.9634,22.8556,22.8873,127300.0
2009-05-06 15:40:00,36.1,36.3,36.09,36.28,167500.0,22.8873,23.0141,22.881,23.0014,167500.0
2009-05-06 15:45:00,36.28,36.3,36.22,36.3,169300.0,23.0014,23.0141,22.9634,23.0141,169300.0
2009-05-06 15:50:00,36.3,36.34,36.21,36.22,175700.0,23.0141,23.0395,22.9571,22.9634,175700.0
2009-05-06 15:55:00,36.22,36.36,36.21,36.36,190400.0,22.9634,23.0522,22.9571,23.0522,190400.0
2009-05-07 09:30:00,36.94,36.94,36.48,36.58,126600.0,23.4199,23.4199,23.1282,23.1916,126600.0
2009-05-07 09:35:00,36.56,36.78,36.53,36.76,96700.0,23.179,23.3184,23.1599,23.3058,96700.0
2009-05-07 09:40:00,36.77,36.94,36.71,36.73,64200.0,23.3121,23.4199,23.2741,23.2867,64200.0
2009-05-07 09:45:00,36.72,36.79,36.54,36.54,119700.0,23.2804,23.3248,23.1663,23.1663,119700.0
2009-05-07 09:50:00,36.52,36.66,36.37,36.38,90500.0,23.1536,23.2424,23.0585,23.0648,90500.0
2009-05-07 09:55:00,36.37,36.38,36.16,36.16,105500.0,23.0585,23.0648,22.9254,22.9254,105500.0
2009-05-07 10:00:00,36.16,36.24,36.11,36.22,79100.0,22.9254,22.9761,22.8937,22.9634,79100.0
2009-05-07 10:05:00,36.22,36.25,36.1,36.19,84600.0,22.9634,22.9824,22.8873,22.9444,84600.0
2009-05-07 10:10:00,36.2,36.2,36.03,36.05,108900.0,22.9507,22.9507,22.8429,22.8556,108900.0
2009-05-07 10:15:00,36.03,36.21,36.0,36.09,102900.0,22.8429,22.9571,22.8239,22.881,102900.0
2009-05-07 10:20:00,36.08,36.09,35.88,35.88,91200.0,22.8746,22.881,22.7478,22.7478,91200.0
2009-05-07 10:25:00,35.87,35.87,35.62,35.67,124700.0,22.7415,22.7415,22.583,22.6147,124700.0
2009-05-07 10:30:00,35.68,35.68,35.4,35.44,210700.0,22.621,22.621,22.4435,22.4689,210700.0
2009-05-07 10:35:00,35.43,35.5,35.4,35.44,143300.0,22.4625,22.5069,22.4435,22.4689,143300.0
2009-05-07 10:40:00,35.43,35.46,35.27,35.28,126300.0,22.4625,22.4816,22.3611,22.3674,126300.0
2009-05-07 10:45:00,35.28,35.36,35.13,35.35,250800.0,22.3674,22.4182,22.2723,22.4118,250800.0
2009-05-07 10:50:00,35.3,35.58,35.3,35.57,63300.0,22.3801,22.5576,22.3801,22.5513,63300.0
2009-05-07 10:55:00,35.57,35.57,35.35,35.43,58600.0,22.5513,22.5513,22.4118,22.4625,58600.0
2009-05-07 11:00:00,35.43,35.57,35.39,35.43,38100.0,22.4625,22.5513,22.4372,22.4625,38100.0
2009-05-07 11:05:00,35.44,35.45,35.32,35.44,45400.0,22.4689,22.4752,22.3928,22.4689,45400.0
2009-05-07 11:10:00,35.44,35.46,35.35,35.37,37500.0,22.4689,22.4816,22.4118,22.4245,37500.0
2009-05-07 11:15:00,35.37,35.47,35.37,35.42,48700.0,22.4245,22.4879,22.4245,22.4562,48700.0
2009-05-07 11:20:00,35.42,35.52,35.42,35.46,77000.0,22.4562,22.5196,22.4562,22.4816,77000.0
2009-05-07 11:25:00,35.45,35.48,35.4,35.45,69200.0,22.4752,22.4942,22.4435,22.4752,69200.0
2009-05-07 11:30:00,35.44,35.47,35.35,35.35,66100.0,22.4689,22.4879,22.4118,22.4118,66100.0
2009-05-07 11:35:00,35.36,35.41,35.34,35.36,94100.0,22.4182,22.4499,22.4055,22.4182,94100.0
2009-05-07 11:40:00,35.37,35.37,35.3,35.31,73700.0,22.4245,22.4245,22.3801,22.3865,73700.0
2009-05-07 11:45:00,35.31,35.31,35.24,35.29,64200.0,22.3865,22.3865,22.3421,22.3738,64200.0
2009-05-07 11:50:00,35.3,35.41,35.26,35.4,80400.0,22.3801,22.4499,22.3548,22.4435,80400.0
2009-05-07 11:55:00,35.4,35.41,35.26,35.34,102200.0,22.4435,22.4499,22.3548,22.4055,102200.0
2009-05-07 12:00:00,35.33,35.38,35.27,35.37,58700.0,22.3991,22.4308,22.3611,22.4245,58700.0
2009-05-07 12:05:00,35.38,35.4,35.33,35.39,31000.0,22.4308,22.4435,22.3991,22.4372,31000.0
2009-05-07 12:10:00,35.39,35.4,35.35,35.39,29800.0,22.4372,22.4435,22.4118,22.4372,29800.0
2009-05-07 12:15:00,35.38,35.41,35.36,35.4,27500.0,22.4308,22.4499,22.4182,22.4435,27500.0
2009-05-07 12:20:00,35.4,35.48,35.38,35.45,39700.0,22.4435,22.4942,22.4308,22.4752,39700.0
2009-05-07 12:25:00,35.44,35.45,35.37,35.37,25000.0,22.4689,22.4752,22.4245,22.4245,25000.0
2009-05-07 12:30:00,35.36,35.42,35.33,35.38,75000.0,22.4182,22.4562,22.3991,22.4308,75000.0
2009-05-07 12:35:00,35.39,35.45,35.37,35.41,38800.0,22.4372,22.4752,22.4245,22.4499,38800.0
2009-05-07 12:40:00,35.42,35.58,35.41,35.52,38500.0,22.4562,22.5576,22.4499,22.5196,38500.0
2009-05-07 12:45:00,35.52,35.53,35.47,35.53,35800.0,22.5196,22.5259,22.4879,22.5259,35800.0
2009-05-07 12:50:00,35.53,35.53,35.48,35.49,23000.0,22.5259,22.5259,22.4942,22.5006,23000.0
2009-05-07 12:55:00,35.5,35.54,35.5,35.53,22800.0,22.5069,22.5323,22.5069,22.5259,22800.0
2009-05-07 13:00:00,35.54,35.56,35.4,35.45,43900.0,22.5323,22.545,22.4435,22.4752,43900.0
2009-05-07 13:05:00,35.45,35.47,35.35,35.38,57500.0,22.4752,22.4879,22.4118,22.4308,57500.0
2009-05-07 13:10:00,35.37,35.4,35.29,35.33,46300.0,22.4245,22.4435,22.3738,22.3991,46300.0
2009-05-07 13:15:00,35.32,35.34,35.27,35.31,30200.0,22.3928,22.4055,22.3611,22.3865,30200.0
2009-05-07 13:20:00,35.31,35.38,35.3,35.31,48700.0,22.3865,22.4308,22.3801,22.3865,48700.0
2009-05-07 13:25:00,35.3,35.35,35.27,35.3,42100.0,22.3801,22.4118,22.3611,22.3801,42100.0
2009-05-07 13:30:00,35.3,35.31,35.27,35.3,60100.0,22.3801,22.3865,22.3611,22.3801,60100.0
2009-05-07 13:35:00,35.3,35.37,35.28,35.31,54000.0,22.3801,22.4245,22.3674,22.3865,54000.0
2009-05-07 13:40:00,35.31,35.31,35.23,35.26,47300.0,22.3865,22.3865,22.3357,22.3548,47300.0
2009-05-07 13:45:00,35.25,35.33,35.24,35.32,34500.0,22.3484,22.3991,22.3421,22.3928,34500.0
2009-05-07 13:50:00,35.32,35.33,35.25,35.26,50300.0,22.3928,22.3991,22.3484,22.3548,50300.0
2009-05-07 13:55:00,35.26,35.31,35.2,35.28,87700.0,22.3548,22.3865,22.3167,22.3674,87700.0
2009-05-07 14:00:00,35.28,35.3,35.24,35.29,57400.0,22.3674,22.3801,22.3421,22.3738,57400.0
2009-05-07 14:05:00,35.29,35.35,35.27,35.3,64200.0,22.3738,22.4118,22.3611,22.3801,64200.0
2009-05-07 14:10:00,35.3,35.3,35.15,35.2,41000.0,22.3801,22.3801,22.285,22.3167,41000.0
2009-05-07 14:15:00,35.19,35.22,35.16,35.2,67300.0,22.3104,22.3294,22.2914,22.3167,67300.0
2009-05-07 14:20:00,35.19,35.26,35.19,35.22,42600.0,22.3104,22.3548,22.3104,22.3294,42600.0
2009-05-07 14:25:00,35.21,35.31,35.21,35.29,43200.0,22.3231,22.3865,22.3231,22.3738,43200.0
2009-05-07 14:30:00,35.29,35.33,35.21,35.21,55100.0,22.3738,22.3991,22.3231,22.3231,55100.0
2009-05-07 14:35:00,35.21,35.27,35.16,35.17,66300.0,22.3231,22.3611,22.2914,22.2977,66300.0
2009-05-07 14:40:00,35.16,35.16,35.06,35.07,85900.0,22.2914,22.2914,22.228,22.2343,85900.0
2009-05-07 14:45:00,35.07,35.15,35.04,35.14,83900.0,22.2343,22.285,22.2153,22.2787,83900.0
2009-05-07 14:50:00,35.13,35.2,35.02,35.02,124600.0,22.2723,22.3167,22.2026,22.2026,124600.0
2009-05-07 14:55:00,35.02,35.08,35.0,35.03,136300.0,22.2026,22.2406,22.1899,22.2089,136300.0
2009-05-07 15:00:00,35.03,35.12,35.0,35.02,122100.0,22.2089,22.266,22.1899,22.2026,122100.0
2009-05-07 15:05:00,35.03,35.08,34.94,35.06,174400.0,22.2089,22.2406,22.1519,22.228,174400.0
2009-05-07 15:10:00,35.06,35.11,35.02,35.1,146100.0,22.228,22.2597,22.2026,22.2533,146100.0
2009-05-07 15:15:00,35.1,35.21,35.08,35.19,107700.0,22.2533,22.3231,22.2406,22.3104,107700.0
2009-05-07 15:20:00,35.18,35.3,35.15,35.26,105100.0,22.304,22.3801,22.285,22.3548,105100.0
2009-05-07 15:25:00,35.25,35.29,35.22,35.24,112300.0,22.3484,22.3738,22.3294,22.3421,112300.0
2009-05-07 15:30:00,35.23,35.24,35.0,35.07,150000.0,22.3357,22.3421,22.1899,22.2343,150000.0
2009-05-07 15:35:00,35.07,35.25,35.06,35.23,148000.0,22.2343,22.3484,22.228,22.3357,148000.0
2009-05-07 15:40:00,35.24,35.37,35.22,35.35,242100.0,22.3421,22.4245,22.3294,22.4118,242100.0
2009-05-07 15:45:00,35.35,35.44,35.35,35.42,174400.0,22.4118,22.4689,22.4118,22.4562,174400.0
2009-05-07 15:50:00,35.42,35.47,35.34,35.47,189300.0,22.4562,22.4879,22.4055,22.4879,189300.0
2009-05-07 15:55:00,35.47,35.57,35.39,35.43,255200.0,22.4879,22.5513,22.4372,22.4625,255200.0
2009-05-08 09:30:00,35.7,36.43,35.46,36.43,111600.0,22.6337,23.0965,22.4816,23.0965,111600.0
2009-05-08 09:35:00,36.44,36.45,35.87,36.25,95400.0,23.1029,23.1092,22.7415,22.9824,95400.0
2009-05-08 09:40:00,36.25,36.4,36.2,36.37,66600.0,22.9824,23.0775,22.9507,23.0585,66600.0
2009-05-08 09:45:00,36.4,36.62,36.38,36.48,52500.0,23.0775,23.217,23.0648,23.1282,52500.0
2009-05-08 09:50:00,36.46,36.48,36.25,36.33,55700.0,23.1156,23.1282,22.9824,23.0331,55700.0
2009-05-08 09:55:00,36.34,36.39,36.25,36.26,75500.0,23.0395,23.0712,22.9824,22.9888,75500.0
2009-05-08 10:00:00,36.27,36.27,36.09,36.24,107700.0,22.9951,22.9951,22.881,22.9761,107700.0
2009-05-08 10:05:00,36.24,36.3,36.14,36.3,76500.0,22.9761,23.0141,22.9127,23.0141,76500.0
2009-05-08 10:10:00,36.3,36.31,36.09,36.1,83700.0,23.0141,23.0205,22.881,22.8873,83700.0
2009-05-08 10:15:00,36.08,36.09,35.92,35.96,92600.0,22.8746,22.881,22.7732,22.7986,92600.0
2009-05-08 10:20:00,35.99,36.04,35.88,35.91,56700.0,22.8176,22.8493,22.7478,22.7669,56700.0
2009-05-08 10:25:00,35.91,35.93,35.64,35.65,107600.0,22.7669,22.7795,22.5957,22.602,107600.0
2009-05-08 10:30:00,35.65,35.89,35.61,35.84,61500.0,22.602,22.7542,22.5767,22.7225,61500.0
2009-05-08 10:35:00,35.83,35.88,35.66,35.79,46700.0,22.7161,22.7478,22.6084,22.6908,46700.0
2009-05-08 10:40:00,35.79,35.79,35.66,35.7,48900.0,22.6908,22.6908,22.6084,22.6337,48900.0
2009-05-08 10:45:00,35.69,35.83,35.68,35.69,59400.0,22.6274,22.7161,22.621,22.6274,59400.0
2009-05-08 10:50:00,35.7,35.73,35.59,35.71,61000.0,22.6337,22.6527,22.564,22.6401,61000.0
2009-05-08 10:55:00,35.73,35.82,35.72,35.77,67800.0,22.6527,22.7098,22.6464,22.6781,67800.0
2009-05-08 11:00:00,35.76,35.98,35.76,35.91,56300.0,22.6718,22.8112,22.6718,22.7669,56300.0
2009-05-08 11:05:00,35.93,36.03,35.93,36.01,28900.0,22.7795,22.8429,22.7795,22.8303,28900.0
2009-05-08 11:10:00,36.02,36.05,35.88,35.88,46500.0,22.8366,22.8556,22.7478,22.7478,46500.0
2009-05-08 11:15:00,35.89,36.03,35.87,35.95,59500.0,22.7542,22.8429,22.7415,22.7922,59500.0
2009-05-08 11:20:00,35.95,35.95,35.85,35.86,39700.0,22.7922,22.7922,22.7288,22.7352,39700.0
2009-05-08 11:25:00,35.86,35.92,35.82,35.85,34200.0,22.7352,22.7732,22.7098,22.7288,34200.0
2009-05-08 11:30:00,35.84,35.89,35.81,35.85,36300.0,22.7225,22.7542,22.7035,22.7288,36300.0
2009-05-08 11:35:00,35.87,35.89,35.82,35.85,44100.0,22.7415,22.7542,22.7098,22.7288,44100.0
2009-05-08 11:40:00,35.86,35.95,35.85,35.86,78600.0,22.7352,22.7922,22.7288,22.7352,78600.0
2009-05-08 11:45:00,35.86,35.9,35.8,35.9,67100.0,22.7352,22.7605,22.6971,22.7605,67100.0
2009-05-08 11:50:00,35.89,35.95,35.88,35.89,48300.0,22.7542,22.7922,22.7478,22.7542,48300.0
2009-05-08 11:55:00,35.89,36.02,35.88,36.0,33600.0,22.7542,22.8366,22.7478,22.8239,33600.0
2009-05-08 12:00:00,36.0,36.02,35.93,35.97,26000.0,22.8239,22.8366,22.7795,22.8049,26000.0
2009-05-08 12:05:00,35.98,36.07,35.96,36.06,36000.0,22.8112,22.8683,22.7986,22.862,36000.0
2009-05-08 12:10:00,36.06,36.17,36.06,36.13,38200.0,22.862,22.9317,22.862,22.9063,38200.0
2009-05-08 12:15:00,36.13,36.23,36.13,36.23,63000.0,22.9063,22.9697,22.9063,22.9697,63000.0
2009-05-08 12:20:00,36.21,36.26,36.19,36.23,59500.0,22.9571,22.9888,22.9444,22.9697,59500.0
2009-05-08 12:25:00,36.21,36.23,36.19,36.21,26900.0,22.9571,22.9697,22.9444,22.9571,26900.0
2009-05-08 12:30:00,36.2,36.25,36.19,36.21,31200.0,22.9507,22.9824,22.9444,22.9571,31200.0
2009-05-08 12:35:00,36.21,36.26,36.17,36.24,28300.0,22.9571,22.9888,22.9317,22.9761,28300.0
2009-05-08 12:40:00,36.25,36.3,36.22,36.3,38700.0,22.9824,23.0141,22.9634,23.0141,38700.0
2009-05-08 12:45:00,36.3,36.33,36.16,36.19,21700.0,23.0141,23.0331,22.9254,22.9444,21700.0
2009-05-08 12:50:00,36.16,36.17,36.13,36.15,21700.0,22.9254,22.9317,22.9063,22.919,21700.0
2009-05-08 12:55:00,36.17,36.38,36.16,36.34,42200.0,22.9317,23.0648,22.9254,23.0395,42200.0
2009-05-08 13:00:00,36.33,36.38,36.3,36.32,24300.0,23.0331,23.0648,23.0141,23.0268,24300.0
2009-05-08 13:05:00,36.32,36.35,36.27,36.34,24200.0,23.0268,23.0458,22.9951,23.0395,24200.0
2009-05-08 13:10:00,36.33,36.37,36.3,36.36,20900.0,23.0331,23.0585,23.0141,23.0522,20900.0
2009-05-08 13:15:00,36.36,36.38,36.31,36.37,12500.0,23.0522,23.0648,23.0205,23.0585,12500.0
2009-05-08 13:20:00,36.37,36.43,36.35,36.37,25500.0,23.0585,23.0965,23.0458,23.0585,25500.0
2009-05-08 13:25:00,36.38,36.38,36.24,36.24,13300.0,23.0648,23.0648,22.9761,22.9761,13300.0
2009-05-08 13:30:00,36.24,36.25,36.15,36.21,32100.0,22.9761,22.9824,22.919,22.9571,32100.0
2009-05-08 13:35:00,36.22,36.29,36.22,36.29,17900.0,22.9634,23.0078,22.9634,23.0078,17900.0
2009-05-08 13:40:00,36.29,36.29,36.24,36.27,15800.0,23.0078,23.0078,22.9761,22.9951,15800.0
2009-05-08 13:45:00,36.28,36.37,36.2,36.35,57300.0,23.0014,23.0585,22.9507,23.0458,57300.0
2009-05-08 13:50:00,36.35,36.35,36.23,36.3,33300.0,23.0458,23.0458,22.9697,23.0141,33300.0
2009-05-08 13:55:00,36.3,36.31,36.21,36.21,22800.0,23.0141,23.0205,22.9571,22.9571,22800.0
2009-05-08 14:00:00,36.21,36.38,36.21,36.35,30000.0,22.9571,23.0648,22.9571,23.0458,30000.0
2009-05-08 14:05:00,36.36,36.4,36.35,36.38,30700.0,23.0522,23.0775,23.0458,23.0648,30700.0
2009-05-08 14:10:00,36.38,36.49,36.34,36.45,45000.0,23.0648,23.1346,23.0395,23.1092,45000.0
2009-05-08 14:15:00,36.45,36.52,36.41,36.46,50700.0,23.1092,23.1536,23.0839,23.1156,50700.0
2009-05-08 14:20:00,36.46,36.54,36.46,36.54,39700.0,23.1156,23.1663,23.1156,23.1663,39700.0
2009-05-08 14:25:00,36.54,36.55,36.44,36.44,32800.0,23.1663,23.1726,23.1029,23.1029,32800.0
2009-05-08 14:30:00,36.46,36.55,36.46,36.52,38100.0,23.1156,23.1726,23.1156,23.1536,38100.0
2009-05-08 14:35:00,36.53,36.54,36.46,36.48,63900.0,23.1599,23.1663,23.1156,23.1282,63900.0
2009-05-08 14:40:00,36.48,36.48,36.41,36.48,38300.0,23.1282,23.1282,23.0839,23.1282,38300.0
2009-05-08 14:45:00,36.49,36.61,36.48,36.59,57300.0,23.1346,23.2107,23.1282,23.198,57300.0
2009-05-08 14:50:00,36.6,36.63,36.49,36.54,53000.0,23.2043,23.2233,23.1346,23.1663,53000.0
2009-05-08 14:55:00,36.54,36.55,36.44,36.44,35300.0,23.1663,23.1726,23.1029,23.1029,35300.0
2009-05-08 15:00:00,36.46,36.51,36.45,36.46,58300.0,23.1156,23.1473,23.1092,23.1156,58300.0
2009-05-08 15:05:00,36.46,36.46,36.32,36.4,77400.0,23.1156,23.1156,23.0268,23.0775,77400.0
2009-05-08 15:10:00,36.4,36.42,36.34,36.34,37000.0,23.0775,23.0902,23.0395,23.0395,37000.0
2009-05-08 15:15:00,36.33,36.38,36.27,36.37,65100.0,23.0331,23.0648,22.9951,23.0585,65100.0
2009-05-08 15:20:00,36.38,36.45,36.36,36.44,50000.0,23.0648,23.1092,23.0522,23.1029,50000.0
2009-05-08 15:25:00,36.43,36.49,36.39,36.41,46300.0,23.0965,23.1346,23.0712,23.0839,46300.0
2009-05-08 15:30:00,36.41,36.44,36.31,36.36,74800.0,23.0839,23.1029,23.0205,23.0522,74800.0
2009-05-08 15:35:00,36.36,36.41,36.28,36.29,79400.0,23.0522,23.0839,23.0014,23.0078,79400.0
2009-05-08 15:40:00,36.3,36.46,36.28,36.46,123300.0,23.0141,23.1156,23.0014,23.1156,123300.0
2009-05-08 15:45:00,36.46,36.46,36.29,36.32,117400.0,23.1156,23.1156,23.0078,23.0268,117400.0
2009-05-08 15:50:00,36.31,36.35,36.22,36.3,186800.0,23.0205,23.0458,22.9634,23.0141,186800.0
2009-05-08 15:55:00,36.3,36.44,36.27,36.44,218500.0,23.0141,23.1029,22.9951,23.1029,218500.0
2009-05-11 09:30:00,35.81,35.87,35.2,35.52,156800.0,22.7035,22.7415,22.3167,22.5196,156800.0
2009-05-11 09:35:00,35.56,35.66,35.38,35.42,46100.0,22.545,22.6084,22.4308,22.4562,46100.0
2009-05-11 09:40:00,35.43,35.52,35.35,35.35,80900.0,22.4625,22.5196,22.4118,22.4118,80900.0
2009-05-11 09:45:00,35.35,35.36,35.18,35.2,85700.0,22.4118,22.4182,22.304,22.3167,85700.0
2009-05-11 09:50:00,35.21,35.33,35.2,35.27,58200.0,22.3231,22.3991,22.3167,22.3611,58200.0
2009-05-11 09:55:00,35.27,35.4,35.2,35.37,84400.0,22.3611,22.4435,22.3167,22.4245,84400.0
2009-05-11 10:00:00,35.39,35.47,35.26,35.4,72200.0,22.4372,22.4879,22.3548,22.4435,72200.0
2009-05-11 10:05:00,35.38,35.53,35.36,35.41,54300.0,22.4308,22.5259,22.4182,22.4499,54300.0
2009-05-11 10:10:00,35.41,35.57,35.33,35.54,69200.0,22.4499,22.5513,22.3991,22.5323,69200.0
2009-05-11 10:15:00,35.57,35.61,35.44,35.58,61100.0,22.5513,22.5767,22.4689,22.5576,61100.0
2009-05-11 10:20:00,35.58,35.7,35.53,35.55,77300.0,22.5576,22.6337,22.5259,22.5386,77300.0
2009-05-11 10:25:00,35.54,35.66,35.45,35.45,39200.0,22.5323,22.6084,22.4752,22.4752,39200.0
2009-05-11 10:30:00,35.45,35.46,35.29,35.46,79300.0,22.4752,22.4816,22.3738,22.4816,79300.0
2009-05-11 10:35:00,35.45,35.68,35.45,35.55,51100.0,22.4752,22.621,22.4752,22.5386,51100.0
2009-05-11 10:40:00,35.56,35.74,35.52,35.64,48700.0,22.545,22.6591,22.5196,22.5957,48700.0
2009-05-11 10:45:00,35.62,35.68,35.61,35.67,31700.0,22.583,22.621,22.5767,22.6147,31700.0
2009-05-11 10:50:00,35.65,35.7,35.61,35.69,40900.0,22.602,22.6337,22.5767,22.6274,40900.0
2009-05-11 10:55:00,35.68,35.68,35.58,35.6,42700.0,22.621,22.621,22.5576,22.5703,42700.0
2009-05-11 11:00:00,35.6,35.67,35.52,35.59,48600.0,22.5703,22.6147,22.5196,22.564,48600.0
2009-05-11 11:05:00,35.6,35.65,35.52,35.58,21800.0,22.5703,22.602,22.5196,22.5576,21800.0
2009-05-11 11:10:00,35.57,35.68,35.55,35.67,31800.0,22.5513,22.621,22.5386,22.6147,31800.0
2009-05-11 11:15:00,35.68,35.78,35.66,35.71,20700.0,22.621,22.6844,22.6084,22.6401,20700.0
2009-05-11 11:20:00,35.72,35.74,35.54,35.56,27100.0,22.6464,22.6591,22.5323,22.545,27100.0
2009-05-11 11:25:00,35.56,35.56,35.5,35.52,27500.0,22.545,22.545,22.5069,22.5196,27500.0
2009-05-11 11:30:00,35.53,35.61,35.43,35.44,34800.0,22.5259,22.5767,22.4625,22.4689,34800.0
2009-05-11 11:35:00,35.46,35.54,35.44,35.48,15400.0,22.4816,22.5323,22.4689,22.4942,15400.0
2009-05-11 11:40:00,35.47,35.47,35.38,35.43,48900.0,22.4879,22.4879,22.4308,22.4625,48900.0
2009-05-11 11:45:00,35.44,35.5,35.36,35.47,25500.0,22.4689,22.5069,22.4182,22.4879,25500.0
2009-05-11 11:50:00,35.47,35.54,35.47,35.52,34400.0,22.4879,22.5323,22.4879,22.5196,34400.0
2009-05-11 11:55:00,35.53,35.61,35.51,35.51,26600.0,22.5259,22.5767,22.5133,22.5133,26600.0
2009-05-11 12:00:00,35.51,35.54,35.4,35.52,35800.0,22.5133,22.5323,22.4435,22.5196,35800.0
2009-05-11 12:05:00,35.51,35.58,35.48,35.49,21300.0,22.5133,22.5576,22.4942,22.5006,21300.0
2009-05-11 12:10:00,35.49,35.49,35.42,35.44,26000.0,22.5006,22.5006,22.4562,22.4689,26000.0
2009-05-11 12:15:00,35.44,35.58,35.41,35.56,39000.0,22.4689,22.5576,22.4499,22.545,39000.0
2009-05-11 12:20:00,35.55,35.59,35.48,35.5,20500.0,22.5386,22.564,22.4942,22.5069,20500.0
2009-05-11 12:25:00,35.5,35.57,35.48,35.53,26700.0,22.5069,22.5513,22.4942,22.5259,26700.0
2009-05-11 12:30:00,35.52,35.55,35.44,35.53,51000.0,22.5196,22.5386,22.4689,22.5259,51000.0
2009-05-11 12:35:00,35.53,35.6,35.53,35.58,23100.0,22.5259,22.5703,22.5259,22.5576,23100.0
2009-05-11 12:40:00,35.57,35.57,35.5,35.52,21900.0,22.5513,22.5513,22.5069,22.5196,21900.0
2009-05-11 12:45:00,35.52,35.58,35.51,35.53,22400.0,22.5196,22.5576,22.5133,22.5259,22400.0
2009-05-11 12:50:00,35.52,35.53,35.43,35.43,26100.0,22.5196,22.5259,22.4625,22.4625,26100.0
2009-05-11 12:55:00,35.43,35.45,35.4,35.41,19600.0,22.4625,22.4752,22.4435,22.4499,19600.0
2009-05-11 13:00:00,35.4,35.43,35.31,35.37,39000.0,22.4435,22.4625,22.3865,22.4245,39000.0
2009-05-11 13:05:00,35.37,35.42,35.35,35.4,31600.0,22.4245,22.4562,22.4118,22.4435,31600.0
2009-05-11 13:10:00,35.4,35.51,35.39,35.49,27100.0,22.4435,22.5133,22.4372,22.5006,27100.0
2009-05-11 13:15:00,35.48,35.61,35.46,35.61,21700.0,22.4942,22.5767,22.4816,22.5767,21700.0
2009-05-11 13:20:00,35.61,35.63,35.51,35.54,24600.0,22.5767,22.5893,22.5133,22.5323,24600.0
2009-05-11 13:25:00,35.54,35.56,35.51,35.55,25400.0,22.5323,22.545,22.5133,22.5386,25400.0
2009-05-11 13:30:00,35.54,35.55,35.47,35.54,29500.0,22.5323,22.5386,22.4879,22.5323,29500.0
2009-05-11 13:35:00,35.54,35.66,35.45,35.63,40200.0,22.5323,22.6084,22.4752,22.5893,40200.0
2009-05-11 13:40:00,35.63,35.64,35.58,35.6,20200.0,22.5893,22.5957,22.5576,22.5703,20200.0
2009-05-11 13:45:00,35.6,35.61,35.53,35.6,48400.0,22.5703,22.5767,22.5259,22.5703,48400.0
2009-05-11 13:50:00,35.6,35.63,35.59,35.63,23600.0,22.5703,22.5893,22.564,22.5893,23600.0
2009-05-11 13:55:00,35.63,35.64,35.5,35.52,38700.0,22.5893,22.5957,22.5069,22.5196,38700.0
2009-05-11 14:00:00,35.51,35.52,35.4,35.43,54100.0,22.5133,22.5196,22.4435,22.4625,54100.0
2009-05-11 14:05:00,35.44,35.46,35.42,35.46,34700.0,22.4689,22.4816,22.4562,22.4816,34700.0
2009-05-11 14:10:00,35.45,35.47,35.35,35.4,58300.0,22.4752,22.4879,22.4118,22.4435,58300.0
2009-05-11 14:15:00,35.41,35.44,35.36,35.41,33000.0,22.4499,22.4689,22.4182,22.4499,33000.0
2009-05-11 14:20:00,35.42,35.47,35.37,35.42,45200.0,22.4562,22.4879,22.4245,22.4562,45200.0
2009-05-11 14:25:00,35.42,35.46,35.37,35.44,31800.0,22.4562,22.4816,22.4245,22.4689,31800.0
2009-05-11 14:30:00,35.45,35.56,35.43,35.52,39800.0,22.4752,22.545,22.4625,22.5196,39800.0
2009-05-11 14:35:00,35.51,35.54,35.4,35.47,47900.0,22.5133,22.5323,22.4435,22.4879,47900.0
2009-05-11 14:40:00,35.48,35.5,35.45,35.47,49100.0,22.4942,22.5069,22.4752,22.4879,49100.0
2009-05-11 14:45:00,35.47,35.55,35.45,35.54,46400.0,22.4879,22.5386,22.4752,22.5323,46400.0
2009-05-11 14:50:00,35.55,35.65,35.53,35.59,43800.0,22.5386,22.602,22.5259,22.564,43800.0
2009-05-11 14:55:00,35.6,35.6,35.54,35.56,34400.0,22.5703,22.5703,22.5323,22.545,34400.0
2009-05-11 15:00:00,35.54,35.58,35.44,35.48,49900.0,22.5323,22.5576,22.4689,22.4942,49900.0
2009-05-11 15:05:00,35.48,35.54,35.47,35.53,34900.0,22.4942,22.5323,22.4879,22.5259,34900.0
2009-05-11 15:10:00,35.54,35.58,35.48,35.53,55500.0,22.5323,22.5576,22.4942,22.5259,55500.0
2009-05-11 15:15:00,35.54,35.59,35.48,35.5,63600.0,22.5323,22.564,22.4942,22.5069,63600.0
2009-05-11 15:20:00,35.5,35.51,35.36,35.38,88200.0,22.5069,22.5133,22.4182,22.4308,88200.0
2009-05-11 15:25:00,35.39,35.44,35.33,35.44,58200.0,22.4372,22.4689,22.3991,22.4689,58200.0
2009-05-11 15:30:00,35.43,35.43,35.33,35.35,99100.0,22.4625,22.4625,22.3991,22.4118,99100.0
2009-05-11 15:35:00,35.35,35.36,35.31,35.32,74800.0,22.4118,22.4182,22.3865,22.3928,74800.0
2009-05-11 15:40:00,35.32,35.38,35.28,35.33,126000.0,22.3928,22.4308,22.3674,22.3991,126000.0
2009-05-11 15:45:00,35.33,35.39,35.3,35.37,136400.0,22.3991,22.4372,22.3801,22.4245,136400.0
2009-05-11 15:50:00,35.35,35.48,35.32,35.45,141200.0,22.4118,22.4942,22.3928,22.4752,141200.0
2009-05-11 15:55:00,35.45,35.46,35.29,35.35,144000.0,22.4752,22.4816,22.3738,22.4118,144000.0
2009-05-12 09:30:00,35.6,35.79,35.52,35.72,50200.0,22.5703,22.6908,22.5196,22.6464,50200.0
2009-05-12 09:35:00,35.74,35.75,35.58,35.63,36700.0,22.6591,22.6654,22.5576,22.5893,36700.0
2009-05-12 09:40:00,35.61,35.69,35.56,35.64,65400.0,22.5767,22.6274,22.545,22.5957,65400.0
2009-05-12 09:45:00,35.62,35.7,35.51,35.54,68800.0,22.583,22.6337,22.5133,22.5323,68800.0
2009-05-12 09:50:00,35.54,35.59,35.41,35.58,64500.0,22.5323,22.564,22.4499,22.5576,64500.0
2009-05-12 09:55:00,35.58,35.71,35.58,35.63,59900.0,22.5576,22.6401,22.5576,22.5893,59900.0
2009-05-12 10:00:00,35.64,35.65,35.59,35.64,55000.0,22.5957,22.602,22.564,22.5957,55000.0
2009-05-12 10:05:00,35.63,35.64,35.52,35.61,65700.0,22.5893,22.5957,22.5196,22.5767,65700.0
2009-05-12 10:10:00,35.6,35.6,35.5,35.55,35400.0,22.5703,22.5703,22.5069,22.5386,35400.0
2009-05-12 10:15:00,35.54,35.56,35.52,35.56,23300.0,22.5323,22.545,22.5196,22.545,23300.0
2009-05-12 10:20:00,35.56,35.62,35.5,35.5,61800.0,22.545,22.583,22.5069,22.5069,61800.0
2009-05-12 10:25:00,35.5,35.54,35.37,35.37,51400.0,22.5069,22.5323,22.4245,22.4245,51400.0
2009-05-12 10:30:00,35.38,35.38,35.22,35.27,70300.0,22.4308,22.4308,22.3294,22.3611,70300.0
2009-05-12 10:35:00,35.27,35.33,35.2,35.25,50800.0,22.3611,22.3991,22.3167,22.3484,50800.0
2009-05-12 10:40:00,35.23,35.24,35.16,35.24,32300.0,22.3357,22.3421,22.2914,22.3421,32300.0
2009-05-12 10:45:00,35.23,35.26,35.16,35.17,40500.0,22.3357,22.3548,22.2914,22.2977,40500.0
2009-05-12 10:50:00,35.18,35.21,35.15,35.18,42000.0,22.304,22.3231,22.285,22.304,42000.0
2009-05-12 10:55:00,35.17,35.29,35.16,35.29,83400.0,22.2977,22.3738,22.2914,22.3738,83400.0
2009-05-12 11:00:00,35.32,35.32,35.2,35.22,53200.0,22.3928,22.3928,22.3167,22.3294,53200.0
2009-05-12 11:05:00,35.23,35.25,35.15,35.15,43300.0,22.3357,22.3484,22.285,22.285,43300.0
2009-05-12 11:10:00,35.15,35.16,35.1,35.13,46700.0,22.285,22.2914,22.2533,22.2723,46700.0
2009-05-12 11:15:00,35.13,35.18,35.1,35.15,20400.0,22.2723,22.304,22.2533,22.285,20400.0
2009-05-12 11:20:00,35.17,35.18,35.08,35.09,62800.0,22.2977,22.304,22.2406,22.247,62800.0
2009-05-12 11:25:00,35.08,35.18,35.08,35.14,40000.0,22.2406,22.304,22.2406,22.2787,40000.0
2009-05-12 11:30:00,35.14,35.21,35.11,35.17,36600.0,22.2787,22.3231,22.2597,22.2977,36600.0
2009-05-12 11:35:00,35.18,35.23,35.17,35.19,33700.0,22.304,22.3357,22.2977,22.3104,33700.0
2009-05-12 11:40:00,35.19,35.24,35.17,35.18,22700.0,22.3104,22.3421,22.2977,22.304,22700.0
2009-05-12 11:45:00,35.17,35.17,35.07,35.08,23600.0,22.2977,22.2977,22.2343,22.2406,23600.0
2009-05-12 11:50:00,35.07,35.12,35.07,35.09,25400.0,22.2343,22.266,22.2343,22.247,25400.0
2009-05-12 11:55:00,35.1,35.17,35.08,35.16,32000.0,22.2533,22.2977,22.2406,22.2914,32000.0
2009-05-12 12:00:00,35.16,35.2,35.12,35.18,33900.0,22.2914,22.3167,22.266,22.304,33900.0
2009-05-12 12:05:00,35.18,35.23,35.12,35.12,33500.0,22.304,22.3357,22.266,22.266,33500.0
2009-05-12 12:10:00,35.12,35.16,35.11,35.12,23900.0,22.266,22.2914,22.2597,22.266,23900.0
2009-05-12 12:15:00,35.13,35.17,35.08,35.15,60600.0,22.2723,22.2977,22.2406,22.285,60600.0
2009-05-12 12:20:00,35.16,35.19,35.13,35.16,32900.0,22.2914,22.3104,22.2723,22.2914,32900.0
2009-05-12 12:25:00,35.17,35.19,35.11,35.14,40100.0,22.2977,22.3104,22.2597,22.2787,40100.0
2009-05-12 12:30:00,35.14,35.18,35.13,35.13,17800.0,22.2787,22.304,22.2723,22.2723,17800.0
2009-05-12 12:35:00,35.14,35.18,35.1,35.14,37600.0,22.2787,22.304,22.2533,22.2787,37600.0
2009-05-12 12:40:00,35.15,35.16,35.11,35.11,11100.0,22.285,22.2914,22.2597,22.2597,11100.0
2009-05-12 12:45:00,35.11,35.14,35.04,35.06,49400.0,22.2597,22.2787,22.2153,22.228,49400.0
2009-05-12 12:50:00,35.06,35.06,35.0,35.02,26500.0,22.228,22.228,22.1899,22.2026,26500.0
2009-05-12 12:55:00,35.02,35.02,34.97,35.0,27100.0,22.2026,22.2026,22.1709,22.1899,27100.0
2009-05-12 13:00:00,34.99,35.07,34.98,35.07,18300.0,22.1836,22.2343,22.1772,22.2343,18300.0
2009-05-12 13:05:00,35.07,35.09,35.05,35.08,15200.0,22.2343,22.247,22.2216,22.2406,15200.0
2009-05-12 13:10:00,35.08,35.11,35.04,35.08,39200.0,22.2406,22.2597,22.2153,22.2406,39200.0
2009-05-12 13:15:00,35.08,35.11,35.07,35.09,23000.0,22.2406,22.2597,22.2343,22.247,23000.0
2009-05-12 13:20:00,35.1,35.19,35.09,35.18,38600.0,22.2533,22.3104,22.247,22.304,38600.0
2009-05-12 13:25:00,35.17,35.18,35.1,35.11,26400.0,22.2977,22.304,22.2533,22.2597,26400.0
2009-05-12 13:30:00,35.11,35.12,35.05,35.07,25700.0,22.2597,22.266,22.2216,22.2343,25700.0
2009-05-12 13:35:00,35.06,35.19,35.06,35.14,96200.0,22.228,22.3104,22.228,22.2787,96200.0
2009-05-12 13:40:00,35.14,35.16,35.13,35.13,17100.0,22.2787,22.2914,22.2723,22.2723,17100.0
2009-05-12 13:45:00,35.13,35.13,35.0,35.06,79500.0,22.2723,22.2723,22.1899,22.228,79500.0
2009-05-12 13:50:00,35.06,35.16,35.02,35.03,81700.0,22.228,22.2914,22.2026,22.2089,81700.0
2009-05-12 13:55:00,35.03,35.03,34.95,34.99,64300.0,22.2089,22.2089,22.1582,22.1836,64300.0
2009-05-12 14:00:00,34.97,35.09,34.94,35.06,38500.0,22.1709,22.247,22.1519,22.228,38500.0
2009-05-12 14:05:00,35.07,35.08,35.0,35.03,105700.0,22.2343,22.2406,22.1899,22.2089,105700.0
2009-05-12 14:10:00,35.03,35.05,35.01,35.03,36500.0,22.2089,22.2216,22.1963,22.2089,36500.0
2009-05-12 14:15:00,35.01,35.03,34.98,35.02,28900.0,22.1963,22.2089,22.1772,22.2026,28900.0
2009-05-12 14:20:00,35.02,35.09,35.02,35.06,64200.0,22.2026,22.247,22.2026,22.228,64200.0
2009-05-12 14:25:00,35.05,35.1,34.97,34.99,56100.0,22.2216,22.2533,22.1709,22.1836,56100.0
2009-05-12 14:30:00,34.99,35.06,34.97,35.05,41800.0,22.1836,22.228,22.1709,22.2216,41800.0
2009-05-12 14:35:00,35.06,35.22,35.05,35.21,68200.0,22.228,22.3294,22.2216,22.3231,68200.0
2009-05-12 14:40:00,35.2,35.3,35.2,35.26,115100.0,22.3167,22.3801,22.3167,22.3548,115100.0
2009-05-12 14:45:00,35.26,35.27,35.17,35.24,146000.0,22.3548,22.3611,22.2977,22.3421,146000.0
2009-05-12 14:50:00,35.24,35.34,35.24,35.34,66400.0,22.3421,22.4055,22.3421,22.4055,66400.0
2009-05-12 14:55:00,35.34,35.36,35.25,35.27,134800.0,22.4055,22.4182,22.3484,22.3611,134800.0
2009-05-12 15:00:00,35.28,35.45,35.28,35.36,119200.0,22.3674,22.4752,22.3674,22.4182,119200.0
2009-05-12 15:05:00,35.36,35.4,35.31,35.38,89300.0,22.4182,22.4435,22.3865,22.4308,89300.0
2009-05-12 15:10:00,35.37,35.41,35.31,35.38,70600.0,22.4245,22.4499,22.3865,22.4308,70600.0
2009-05-12 15:15:00,35.38,35.48,35.35,35.47,60000.0,22.4308,22.4942,22.4118,22.4879,60000.0
2009-05-12 15:20:00,35.46,35.49,35.41,35.48,72300.0,22.4816,22.5006,22.4499,22.4942,72300.0
2009-05-12 15:25:00,35.47,35.61,35.47,35.54,103500.0,22.4879,22.5767,22.4879,22.5323,103500.0
2009-05-12 15:30:00,35.54,35.58,35.45,35.49,84700.0,22.5323,22.5576,22.4752,22.5006,84700.0
2009-05-12 15:35:00,35.48,35.57,35.46,35.48,90200.0,22.4942,22.5513,22.4816,22.4942,90200.0
2009-05-12 15:40:00,35.49,35.5,35.35,35.36,171600.0,22.5006,22.5069,22.4118,22.4182,171600.0
2009-05-12 15:45:00,35.35,35.4,35.32,35.34,154800.0,22.4118,22.4435,22.3928,22.4055,154800.0
2009-05-12 15:50:00,35.33,35.42,35.29,35.31,152000.0,22.3991,22.4562,22.3738,22.3865,152000.0
2009-05-12 15:55:00,35.31,35.42,35.27,35.41,226300.0,22.3865,22.4562,22.3611,22.4499,226300.0
2009-05-13 09:30:00,34.36,34.46,34.1,34.12,110100.0,21.9979,22.0619,21.8315,21.8443,110100.0
2009-05-13 09:35:00,34.12,34.13,34.01,34.08,87100.0,21.8443,21.8507,21.7738,21.8187,87100.0
2009-05-13 09:40:00,34.08,34.13,34.0,34.06,69800.0,21.8187,21.8507,21.7674,21.8059,69800.0
2009-05-13 09:45:00,34.05,34.06,33.88,33.98,144800.0,21.7995,21.8059,21.6906,21.7546,144800.0
2009-05-13 09:50:00,33.97,33.98,33.91,33.93,68500.0,21.7482,21.7546,21.7098,21.7226,68500.0
2009-05-13 09:55:00,33.93,34.03,33.91,33.97,69400.0,21.7226,21.7867,21.7098,21.7482,69400.0
2009-05-13 10:00:00,33.97,33.97,33.82,33.87,62200.0,21.7482,21.7482,21.6522,21.6842,62200.0
2009-05-13 10:05:00,33.87,33.87,33.8,33.85,65900.0,21.6842,21.6842,21.6394,21.6714,65900.0
2009-05-13 10:10:00,33.84,33.97,33.83,33.92,35800.0,21.665,21.7482,21.6586,21.7162,35800.0
2009-05-13 10:15:00,33.92,34.08,33.91,34.04,68400.0,21.7162,21.8187,21.7098,21.7931,68400.0
2009-05-13 10:20:00,34.04,34.09,33.99,34.06,49900.0,21.7931,21.8251,21.761,21.8059,49900.0
2009-05-13 10:25:00,34.06,34.16,34.06,34.14,45500.0,21.8059,21.8699,21.8059,21.8571,45500.0
2009-05-13 10:30:00,34.16,34.17,34.08,34.17,37500.0,21.8699,21.8763,21.8187,21.8763,37500.0
2009-05-13 10:35:00,34.17,34.2,34.09,34.11,54700.0,21.8763,21.8955,21.8251,21.8379,54700.0
2009-05-13 10:40:00,34.11,34.15,34.05,34.1,64500.0,21.8379,21.8635,21.7995,21.8315,64500.0
2009-05-13 10:45:00,34.1,34.1,34.03,34.1,59000.0,21.8315,21.8315,21.7867,21.8315,59000.0
2009-05-13 10:50:00,34.1,34.11,34.05,34.08,46600.0,21.8315,21.8379,21.7995,21.8187,46600.0
2009-05-13 10:55:00,34.07,34.12,34.0,34.0,34200.0,21.8123,21.8443,21.7674,21.7674,34200.0
2009-05-13 11:00:00,34.0,34.02,33.94,33.96,45500.0,21.7674,21.7803,21.729,21.7418,45500.0
2009-05-13 11:05:00,33.96,33.98,33.79,33.8,137900.0,21.7418,21.7546,21.633,21.6394,137900.0
2009-05-13 11:10:00,33.8,33.87,33.79,33.8,91100.0,21.6394,21.6842,21.633,21.6394,91100.0
2009-05-13 11:15:00,33.8,33.8,33.73,33.75,94400.0,21.6394,21.6394,21.5946,21.6074,94400.0
2009-05-13 11:20:00,33.75,33.93,33.75,33.88,79400.0,21.6074,21.7226,21.6074,21.6906,79400.0
2009-05-13 11:25:00,33.88,33.89,33.78,33.8,54600.0,21.6906,21.697,21.6266,21.6394,54600.0
2009-05-13 11:30:00,33.8,33.87,33.78,33.86,56300.0,21.6394,21.6842,21.6266,21.6778,56300.0
2009-05-13 11:35:00,33.88,33.89,33.8,33.82,50800.0,21.6906,21.697,21.6394,21.6522,50800.0
2009-05-13 11:40:00,33.82,33.89,33.8,33.86,36600.0,21.6522,21.697,21.6394,21.6778,36600.0
2009-05-13 11:45:00,33.84,33.89,33.84,33.87,40800.0,21.665,21.697,21.665,21.6842,40800.0
2009-05-13 11:50:00,33.88,33.88,33.85,33.86,19900.0,21.6906,21.6906,21.6714,21.6778,19900.0
2009-05-13 11:55:00,33.88,33.93,33.86,33.88,32300.0,21.6906,21.7226,21.6778,21.6906,32300.0
2009-05-13 12:00:00,33.87,33.94,33.84,33.9,43400.0,21.6842,21.729,21.665,21.7034,43400.0
2009-05-13 12:05:00,33.9,33.93,33.88,33.91,15800.0,21.7034,21.7226,21.6906,21.7098,15800.0
2009-05-13 12:10:00,33.91,33.96,33.9,33.94,32000.0,21.7098,21.7418,21.7034,21.729,32000.0
2009-05-13 12:15:00,33.94,33.94,33.89,33.92,18100.0,21.729,21.729,21.697,21.7162,18100.0
2009-05-13 12:20:00,33.92,33.97,33.91,33.94,28500.0,21.7162,21.7482,21.7098,21.729,28500.0
2009-05-13 12:25:00,33.94,33.96,33.92,33.93,13900.0,21.729,21.7418,21.7162,21.7226,13900.0
2009-05-13 12:30:00,33.94,33.94,33.81,33.83,30100.0,21.729,21.729,21.6458,21.6586,30100.0
2009-05-13 12:35:00,33.83,33.9,33.82,33.89,22300.0,21.6586,21.7034,21.6522,21.697,22300.0
2009-05-13 12:40:00,33.88,33.9,33.81,33.82,29600.0,21.6906,21.7034,21.6458,21.6522,29600.0
2009-05-13 12:45:00,33.81,33.82,33.77,33.8,31200.0,21.6458,21.6522,21.6202,21.6394,31200.0
2009-05-13 12:50:00,33.79,33.79,33.75,33.76,26300.0,21.633,21.633,21.6074,21.6138,26300.0
2009-05-13 12:55:00,33.76,33.77,33.7,33.7,34400.0,21.6138,21.6202,21.5754,21.5754,34400.0
2009-05-13 13:00:00,33.7,33.7,33.65,33.65,60900.0,21.5754,21.5754,21.5434,21.5434,60900.0
2009-05-13 13:05:00,33.66,33.66,33.54,33.54,53900.0,21.5498,21.5498,21.4729,21.4729,53900.0
2009-05-13 13:10:00,33.54,33.61,33.53,33.61,28100.0,21.4729,21.5178,21.4665,21.5178,28100.0
2009-05-13 13:15:00,33.6,33.63,33.59,33.62,30500.0,21.5114,21.5306,21.505,21.5242,30500.0
2009-05-13 13:20:00,33.61,33.63,33.59,33.61,185800.0,21.5178,21.5306,21.505,21.5178,185800.0
2009-05-13 13:25:00,33.61,33.64,33.53,33.54,47800.0,21.5178,21.537,21.4665,21.4729,47800.0
2009-05-13 13:30:00,33.53,33.58,33.51,33.58,25000.0,21.4665,21.4986,21.4537,21.4986,25000.0
2009-05-13 13:35:00,33.58,33.64,33.56,33.63,40700.0,21.4986,21.537,21.4858,21.5306,40700.0
2009-05-13 13:40:00,33.63,33.71,33.62,33.64,50100.0,21.5306,21.5818,21.5242,21.537,50100.0
2009-05-13 13:45:00,33.63,33.64,33.57,33.64,27100.0,21.5306,21.537,21.4922,21.537,27100.0
2009-05-13 13:50:00,33.63,33.75,33.62,33.74,31000.0,21.5306,21.6074,21.5242,21.601,31000.0
2009-05-13 13:55:00,33.75,33.76,33.67,33.74,28700.0,21.6074,21.6138,21.5562,21.601,28700.0
2009-05-13 14:00:00,33.74,33.78,33.58,33.61,33800.0,21.601,21.6266,21.4986,21.5178,33800.0
2009-05-13 14:05:00,33.61,33.66,33.6,33.66,22100.0,21.5178,21.5498,21.5114,21.5498,22100.0
2009-05-13 14:10:00,33.65,33.75,33.62,33.65,49900.0,21.5434,21.6074,21.5242,21.5434,49900.0
2009-05-13 14:15:00,33.64,33.67,33.55,33.59,37300.0,21.537,21.5562,21.4793,21.505,37300.0
2009-05-13 14:20:00,33.59,33.62,33.54,33.58,36600.0,21.505,21.5242,21.4729,21.4986,36600.0
2009-05-13 14:25:00,33.58,33.71,33.58,33.62,59500.0,21.4986,21.5818,21.4986,21.5242,59500.0
2009-05-13 14:30:00,33.62,33.62,33.57,33.58,39000.0,21.5242,21.5242,21.4922,21.4986,39000.0
2009-05-13 14:35:00,33.58,33.62,33.58,33.61,50400.0,21.4986,21.5242,21.4986,21.5178,50400.0
2009-05-13 14:40:00,33.6,33.6,33.55,33.58,90900.0,21.5114,21.5114,21.4793,21.4986,90900.0
2009-05-13 14:45:00,33.57,33.58,33.53,33.54,47500.0,21.4922,21.4986,21.4665,21.4729,47500.0
2009-05-13 14:50:00,33.54,33.62,33.53,33.59,147700.0,21.4729,21.5242,21.4665,21.505,147700.0
2009-05-13 14:55:00,33.59,33.7,33.59,33.69,52700.0,21.505,21.5754,21.505,21.569,52700.0
2009-05-13 15:00:00,33.69,33.73,33.62,33.62,141100.0,21.569,21.5946,21.5242,21.5242,141100.0
2009-05-13 15:05:00,33.62,33.7,33.61,33.68,83700.0,21.5242,21.5754,21.5178,21.5626,83700.0
2009-05-13 15:10:00,33.68,33.71,33.66,33.69,76500.0,21.5626,21.5818,21.5498,21.569,76500.0
2009-05-13 15:15:00,33.69,33.73,33.67,33.73,77800.0,21.569,21.5946,21.5562,21.5946,77800.0
2009-05-13 15:20:00,33.73,33.82,33.68,33.79,80800.0,21.5946,21.6522,21.5626,21.633,80800.0
2009-05-13 15:25:00,33.79,33.79,33.65,33.68,109600.0,21.633,21.633,21.5434,21.5626,109600.0
2009-05-13 15:30:00,33.68,33.73,33.64,33.72,154300.0,21.5626,21.5946,21.537,21.5882,154300.0
2009-05-13 15:35:00,33.72,33.76,33.66,33.68,95000.0,21.5882,21.6138,21.5498,21.5626,95000.0
2009-05-13 15:40:00,33.68,33.73,33.59,33.64,130700.0,21.5626,21.5946,21.505,21.537,130700.0
2009-05-13 15:45:00,33.65,33.83,33.64,33.75,184600.0,21.5434,21.6586,21.537,21.6074,184600.0
2009-05-13 15:50:00,33.74,33.8,33.62,33.69,224500.0,21.601,21.6394,21.5242,21.569,224500.0
2009-05-13 15:55:00,33.69,33.71,33.61,33.62,237800.0,21.569,21.5818,21.5178,21.5242,237800.0
2009-05-14 09:30:00,33.33,33.99,33.33,33.97,104800.0,21.3385,21.761,21.3385,21.7482,104800.0
2009-05-14 09:35:00,33.98,34.17,33.81,33.82,62000.0,21.7546,21.8763,21.6458,21.6522,62000.0
2009-05-14 09:40:00,33.8,33.88,33.71,33.81,52500.0,21.6394,21.6906,21.5818,21.6458,52500.0
2009-05-14 09:45:00,33.83,33.84,33.56,33.56,38600.0,21.6586,21.665,21.4858,21.4858,38600.0
2009-05-14 09:50:00,33.56,33.69,33.54,33.58,48400.0,21.4858,21.569,21.4729,21.4986,48400.0
2009-05-14 09:55:00,33.59,33.65,33.53,33.64,43400.0,21.505,21.5434,21.4665,21.537,43400.0
2009-05-14 10:00:00,33.66,33.88,33.66,33.84,57100.0,21.5498,21.6906,21.5498,21.665,57100.0
2009-05-14 10:05:00,33.82,34.02,33.81,33.87,59200.0,21.6522,21.7803,21.6458,21.6842,59200.0
2009-05-14 10:10:00,33.87,33.97,33.8,33.86,46400.0,21.6842,21.7482,21.6394,21.6778,46400.0
2009-05-14 10:15:00,33.86,34.01,33.82,33.86,39100.0,21.6778,21.7738,21.6522,21.6778,39100.0
2009-05-14 10:20:00,33.87,34.0,33.85,33.92,27600.0,21.6842,21.7674,21.6714,21.7162,27600.0
2009-05-14 10:25:00,33.92,33.98,33.82,33.83,24600.0,21.7162,21.7546,21.6522,21.6586,24600.0
2009-05-14 10:30:00,33.83,34.01,33.82,33.95,36500.0,21.6586,21.7738,21.6522,21.7354,36500.0
2009-05-14 10:35:00,33.93,34.01,33.82,33.82,25300.0,21.7226,21.7738,21.6522,21.6522,25300.0
2009-05-14 10:40:00,33.82,33.85,33.72,33.74,27900.0,21.6522,21.6714,21.5882,21.601,27900.0
2009-05-14 10:45:00,33.74,33.76,33.62,33.65,34500.0,21.601,21.6138,21.5242,21.5434,34500.0
2009-05-14 10:50:00,33.66,33.84,33.66,33.78,37400.0,21.5498,21.665,21.5498,21.6266,37400.0
2009-05-14 10:55:00,33.78,33.85,33.77,33.84,40800.0,21.6266,21.6714,21.6202,21.665,40800.0
2009-05-14 11:00:00,33.82,33.91,33.82,33.85,42200.0,21.6522,21.7098,21.6522,21.6714,42200.0
2009-05-14 11:05:00,33.84,33.92,33.82,33.84,46300.0,21.665,21.7162,21.6522,21.665,46300.0
2009-05-14 11:10:00,33.82,33.98,33.82,33.93,35900.0,21.6522,21.7546,21.6522,21.7226,35900.0
2009-05-14 11:15:00,33.93,33.99,33.89,33.9,31900.0,21.7226,21.761,21.697,21.7034,31900.0
2009-05-14 11:20:00,33.91,33.95,33.88,33.9,42800.0,21.7098,21.7354,21.6906,21.7034,42800.0
2009-05-14 11:25:00,33.9,33.98,33.89,33.94,27300.0,21.7034,21.7546,21.697,21.729,27300.0
2009-05-14 11:30:00,33.95,33.99,33.92,33.94,15900.0,21.7354,21.761,21.7162,21.729,15900.0
2009-05-14 11:35:00,33.95,33.95,33.88,33.91,36400.0,21.7354,21.7354,21.6906,21.7098,36400.0
2009-05-14 11:40:00,33.91,33.97,33.89,33.93,24400.0,21.7098,21.7482,21.697,21.7226,24400.0
2009-05-14 11:45:00,33.94,33.97,33.87,33.97,33300.0,21.729,21.7482,21.6842,21.7482,33300.0
2009-05-14 11:50:00,33.96,34.01,33.95,34.0,18800.0,21.7418,21.7738,21.7354,21.7674,18800.0
2009-05-14 11:55:00,33.99,34.05,33.97,34.04,17300.0,21.761,21.7995,21.7482,21.7931,17300.0
2009-05-14 12:00:00,34.04,34.17,34.03,34.15,31400.0,21.7931,21.8763,21.7867,21.8635,31400.0
2009-05-14 12:05:00,34.16,34.16,34.05,34.12,33900.0,21.8699,21.8699,21.7995,21.8443,33900.0
2009-05-14 12:10:00,34.12,34.19,34.1,34.13,32500.0,21.8443,21.8891,21.8315,21.8507,32500.0
2009-05-14 12:15:00,34.14,34.19,34.12,34.15,25000.0,21.8571,21.8891,21.8443,21.8635,25000.0
2009-05-14 12:20:00,34.15,34.15,34.05,34.13,30000.0,21.8635,21.8635,21.7995,21.8507,30000.0
2009-05-14 12:25:00,34.13,34.13,34.06,34.06,32600.0,21.8507,21.8507,21.8059,21.8059,32600.0
2009-05-14 12:30:00,34.06,34.17,34.01,34.02,40100.0,21.8059,21.8763,21.7738,21.7803,40100.0
2009-05-14 12:35:00,34.02,34.05,34.01,34.03,41900.0,21.7803,21.7995,21.7738,21.7867,41900.0
2009-05-14 12:40:00,34.02,34.03,33.96,33.99,53900.0,21.7803,21.7867,21.7418,21.761,53900.0
2009-05-14 12:45:00,33.99,34.0,33.92,33.99,31900.0,21.761,21.7674,21.7162,21.761,31900.0
2009-05-14 12:50:00,33.99,34.05,33.95,34.04,31400.0,21.761,21.7995,21.7354,21.7931,31400.0
2009-05-14 12:55:00,34.05,34.06,33.94,33.94,24600.0,21.7995,21.8059,21.729,21.729,24600.0
2009-05-14 13:00:00,33.93,34.04,33.91,34.03,28700.0,21.7226,21.7931,21.7098,21.7867,28700.0
2009-05-14 13:05:00,34.02,34.02,33.95,34.0,37100.0,21.7803,21.7803,21.7354,21.7674,37100.0
2009-05-14 13:10:00,34.0,34.04,33.87,33.88,44700.0,21.7674,21.7931,21.6842,21.6906,44700.0
2009-05-14 13:15:00,33.88,33.92,33.88,33.9,25600.0,21.6906,21.7162,21.6906,21.7034,25600.0
2009-05-14 13:20:00,33.9,33.92,33.89,33.9,16400.0,21.7034,21.7162,21.697,21.7034,16400.0
2009-05-14 13:25:00,33.89,33.93,33.89,33.92,13700.0,21.697,21.7226,21.697,21.7162,13700.0
2009-05-14 13:30:00,33.92,33.94,33.89,33.93,24200.0,21.7162,21.729,21.697,21.7226,24200.0
2009-05-14 13:35:00,33.94,34.02,33.92,34.02,37500.0,21.729,21.7803,21.7162,21.7803,37500.0
2009-05-14 13:40:00,34.02,34.07,34.01,34.06,33700.0,21.7803,21.8123,21.7738,21.8059,33700.0
2009-05-14 13:45:00,34.05,34.06,34.04,34.05,8600.0,21.7995,21.8059,21.7931,21.7995,8600.0
2009-05-14 13:50:00,34.06,34.13,34.05,34.13,27000.0,21.8059,21.8507,21.7995,21.8507,27000.0
2009-05-14 13:55:00,34.13,34.13,33.98,33.98,20400.0,21.8507,21.8507,21.7546,21.7546,20400.0
2009-05-14 14:00:00,33.99,34.11,33.99,34.03,37200.0,21.761,21.8379,21.761,21.7867,37200.0
2009-05-14 14:05:00,34.04,34.12,34.04,34.08,21600.0,21.7931,21.8443,21.7931,21.8187,21600.0
2009-05-14 14:10:00,34.08,34.13,34.07,34.1,28400.0,21.8187,21.8507,21.8123,21.8315,28400.0
2009-05-14 14:15:00,34.1,34.16,34.1,34.16,28000.0,21.8315,21.8699,21.8315,21.8699,28000.0
2009-05-14 14:20:00,34.15,34.22,34.15,34.2,30700.0,21.8635,21.9083,21.8635,21.8955,30700.0
2009-05-14 14:25:00,34.2,34.2,34.12,34.17,37100.0,21.8955,21.8955,21.8443,21.8763,37100.0
2009-05-14 14:30:00,34.16,34.21,34.12,34.13,26400.0,21.8699,21.9019,21.8443,21.8507,26400.0
2009-05-14 14:35:00,34.13,34.26,34.12,34.25,28900.0,21.8507,21.9339,21.8443,21.9275,28900.0
2009-05-14 14:40:00,34.26,34.33,34.23,34.28,42100.0,21.9339,21.9787,21.9147,21.9467,42100.0
2009-05-14 14:45:00,34.28,34.31,34.21,34.23,41200.0,21.9467,21.9659,21.9019,21.9147,41200.0
2009-05-14 14:50:00,34.22,34.24,34.21,34.22,17800.0,21.9083,21.9211,21.9019,21.9083,17800.0
2009-05-14 14:55:00,34.21,34.24,34.19,34.22,45400.0,21.9019,21.9211,21.8891,21.9083,45400.0
2009-05-14 15:00:00,34.23,34.28,34.17,34.19,46000.0,21.9147,21.9467,21.8763,21.8891,46000.0
2009-05-14 15:05:00,34.19,34.21,34.11,34.15,61200.0,21.8891,21.9019,21.8379,21.8635,61200.0
2009-05-14 15:10:00,34.15,34.16,34.07,34.1,36000.0,21.8635,21.8699,21.8123,21.8315,36000.0
2009-05-14 15:15:00,34.09,34.21,34.04,34.18,41000.0,21.8251,21.9019,21.7931,21.8827,41000.0
2009-05-14 15:20:00,34.18,34.22,34.12,34.14,58900.0,21.8827,21.9083,21.8443,21.8571,58900.0
2009-05-14 15:25:00,34.14,34.21,34.13,34.15,45500.0,21.8571,21.9019,21.8507,21.8635,45500.0
2009-05-14 15:30:00,34.15,34.15,34.0,34.0,73800.0,21.8635,21.8635,21.7674,21.7674,73800.0
2009-05-14 15:35:00,34.0,34.01,33.9,33.92,104300.0,21.7674,21.7738,21.7034,21.7162,104300.0
2009-05-14 15:40:00,33.92,34.03,33.92,33.97,95400.0,21.7162,21.7867,21.7162,21.7482,95400.0
2009-05-14 15:45:00,33.97,34.04,33.95,34.01,132400.0,21.7482,21.7931,21.7354,21.7738,132400.0
2009-05-14 15:50:00,34.0,34.06,33.94,33.94,111900.0,21.7674,21.8059,21.729,21.729,111900.0
2009-05-14 15:55:00,33.95,33.95,33.88,33.89,166600.0,21.7354,21.7354,21.6906,21.697,166600.0
2009-05-15 09:30:00,33.91,34.07,33.73,34.07,379600.0,21.7098,21.8123,21.5946,21.8123,379600.0
2009-05-15 09:35:00,34.07,34.32,33.91,33.96,97600.0,21.8123,21.9723,21.7098,21.7418,97600.0
2009-05-15 09:40:00,33.96,34.06,33.83,33.89,47600.0,21.7418,21.8059,21.6586,21.697,47600.0
2009-05-15 09:45:00,33.94,34.01,33.9,33.98,32400.0,21.729,21.7738,21.7034,21.7546,32400.0
2009-05-15 09:50:00,34.0,34.02,33.89,34.02,41400.0,21.7674,21.7803,21.697,21.7803,41400.0
2009-05-15 09:55:00,34.03,34.1,33.9,33.9,38300.0,21.7867,21.8315,21.7034,21.7034,38300.0
2009-05-15 10:00:00,33.92,33.92,33.75,33.8,47700.0,21.7162,21.7162,21.6074,21.6394,47700.0
2009-05-15 10:05:00,33.81,33.89,33.76,33.88,44500.0,21.6458,21.697,21.6138,21.6906,44500.0
2009-05-15 10:10:00,33.89,33.9,33.68,33.77,70600.0,21.697,21.7034,21.5626,21.6202,70600.0
2009-05-15 10:15:00,33.77,33.77,33.62,33.66,93500.0,21.6202,21.6202,21.5242,21.5498,93500.0
2009-05-15 10:20:00,33.65,33.66,33.61,33.65,87300.0,21.5434,21.5498,21.5178,21.5434,87300.0
2009-05-15 10:25:00,33.65,33.77,33.65,33.77,51300.0,21.5434,21.6202,21.5434,21.6202,51300.0
2009-05-15 10:30:00,33.76,34.04,33.74,34.04,56400.0,21.6138,21.7931,21.601,21.7931,56400.0
2009-05-15 10:35:00,34.04,34.09,34.01,34.09,38300.0,21.7931,21.8251,21.7738,21.8251,38300.0
2009-05-15 10:40:00,34.1,34.2,34.08,34.09,62100.0,21.8315,21.8955,21.8187,21.8251,62100.0
2009-05-15 10:45:00,34.08,34.11,34.03,34.11,58400.0,21.8187,21.8379,21.7867,21.8379,58400.0
2009-05-15 10:50:00,34.11,34.16,34.1,34.14,25100.0,21.8379,21.8699,21.8315,21.8571,25100.0
2009-05-15 10:55:00,34.15,34.17,34.08,34.11,30600.0,21.8635,21.8763,21.8187,21.8379,30600.0
2009-05-15 11:00:00,34.11,34.17,34.1,34.15,22000.0,21.8379,21.8763,21.8315,21.8635,22000.0
2009-05-15 11:05:00,34.16,34.16,34.07,34.07,29700.0,21.8699,21.8699,21.8123,21.8123,29700.0
2009-05-15 11:10:00,34.06,34.2,34.06,34.19,41700.0,21.8059,21.8955,21.8059,21.8891,41700.0
2009-05-15 11:15:00,34.19,34.23,34.13,34.16,32800.0,21.8891,21.9147,21.8507,21.8699,32800.0
2009-05-15 11:20:00,34.16,34.18,34.03,34.04,36600.0,21.8699,21.8827,21.7867,21.7931,36600.0
2009-05-15 11:25:00,34.03,34.04,33.95,33.97,44100.0,21.7867,21.7931,21.7354,21.7482,44100.0
2009-05-15 11:30:00,33.97,33.97,33.91,33.94,79900.0,21.7482,21.7482,21.7098,21.729,79900.0
2009-05-15 11:35:00,33.94,33.97,33.85,33.87,43000.0,21.729,21.7482,21.6714,21.6842,43000.0
2009-05-15 11:40:00,33.87,33.87,33.82,33.84,27500.0,21.6842,21.6842,21.6522,21.665,27500.0
2009-05-15 11:45:00,33.84,33.85,33.79,33.84,53600.0,21.665,21.6714,21.633,21.665,53600.0
2009-05-15 11:50:00,33.84,33.87,33.69,33.7,51100.0,21.665,21.6842,21.569,21.5754,51100.0
2009-05-15 11:55:00,33.7,33.7,33.54,33.54,61000.0,21.5754,21.5754,21.4729,21.4729,61000.0
2009-05-15 12:00:00,33.54,33.54,33.47,33.47,86000.0,21.4729,21.4729,21.4281,21.4281,86000.0
2009-05-15 12:05:00,33.48,33.49,33.43,33.44,71800.0,21.4345,21.4409,21.4025,21.4089,71800.0
2009-05-15 12:10:00,33.44,33.46,33.43,33.44,45700.0,21.4089,21.4217,21.4025,21.4089,45700.0
2009-05-15 12:15:00,33.44,33.46,33.35,33.36,60500.0,21.4089,21.4217,21.3513,21.3577,60500.0
2009-05-15 12:20:00,33.36,33.46,33.36,33.45,68200.0,21.3577,21.4217,21.3577,21.4153,68200.0
2009-05-15 12:25:00,33.45,33.46,33.43,33.45,54100.0,21.4153,21.4217,21.4025,21.4153,54100.0
2009-05-15 12:30:00,33.45,33.49,33.43,33.48,33700.0,21.4153,21.4409,21.4025,21.4345,33700.0
2009-05-15 12:35:00,33.48,33.53,33.44,33.52,36600.0,21.4345,21.4665,21.4089,21.4601,36600.0
2009-05-15 12:40:00,33.52,33.54,33.49,33.53,18700.0,21.4601,21.4729,21.4409,21.4665,18700.0
2009-05-15 12:45:00,33.53,33.58,33.48,33.5,19800.0,21.4665,21.4986,21.4345,21.4473,19800.0
2009-05-15 12:50:00,33.5,33.54,33.45,33.45,34800.0,21.4473,21.4729,21.4153,21.4153,34800.0
2009-05-15 12:55:00,33.44,33.46,33.4,33.44,35300.0,21.4089,21.4217,21.3833,21.4089,35300.0
2009-05-15 13:00:00,33.44,33.44,33.38,33.41,28900.0,21.4089,21.4089,21.3705,21.3897,28900.0
2009-05-15 13:05:00,33.41,33.5,33.41,33.45,38500.0,21.3897,21.4473,21.3897,21.4153,38500.0
2009-05-15 13:10:00,33.45,33.45,33.35,33.4,81400.0,21.4153,21.4153,21.3513,21.3833,81400.0
2009-05-15 13:15:00,33.4,33.51,33.4,33.49,35100.0,21.3833,21.4537,21.3833,21.4409,35100.0
2009-05-15 13:20:00,33.47,33.48,33.41,33.41,19200.0,21.4281,21.4345,21.3897,21.3897,19200.0
2009-05-15 13:25:00,33.42,33.42,33.35,33.38,33600.0,21.3961,21.3961,21.3513,21.3705,33600.0
2009-05-15 13:30:00,33.37,33.4,33.36,33.36,22800.0,21.3641,21.3833,21.3577,21.3577,22800.0
2009-05-15 13:35:00,33.36,33.36,33.23,33.24,138000.0,21.3577,21.3577,21.2745,21.2809,138000.0
2009-05-15 13:40:00,33.25,33.26,33.22,33.24,171600.0,21.2873,21.2937,21.2681,21.2809,171600.0
2009-05-15 13:45:00,33.24,33.3,33.18,33.3,788500.0,21.2809,21.3193,21.2425,21.3193,788500.0
2009-05-15 13:50:00,33.31,33.38,33.29,33.34,29500.0,21.3257,21.3705,21.3129,21.3449,29500.0
2009-05-15 13:55:00,33.34,33.34,33.32,33.33,14400.0,21.3449,21.3449,21.3321,21.3385,14400.0
2009-05-15 14:00:00,33.33,33.34,33.25,33.27,54400.0,21.3385,21.3449,21.2873,21.3001,54400.0
2009-05-15 14:05:00,33.26,33.28,33.2,33.27,60500.0,21.2937,21.3065,21.2553,21.3001,60500.0
2009-05-15 14:10:00,33.28,33.32,33.2,33.2,81500.0,21.3065,21.3321,21.2553,21.2553,81500.0
2009-05-15 14:15:00,33.2,33.36,33.18,33.35,105700.0,21.2553,21.3577,21.2425,21.3513,105700.0
2009-05-15 14:20:00,33.36,33.47,33.36,33.45,58600.0,21.3577,21.4281,21.3577,21.4153,58600.0
2009-05-15 14:25:00,33.45,33.51,33.4,33.43,85400.0,21.4153,21.4537,21.3833,21.4025,85400.0
2009-05-15 14:30:00,33.42,33.46,33.4,33.43,55400.0,21.3961,21.4217,21.3833,21.4025,55400.0
2009-05-15 14:35:00,33.42,33.5,33.4,33.46,58800.0,21.3961,21.4473,21.3833,21.4217,58800.0
2009-05-15 14:40:00,33.46,33.51,33.37,33.45,186000.0,21.4217,21.4537,21.3641,21.4153,186000.0
2009-05-15 14:45:00,33.45,33.52,33.4,33.51,109500.0,21.4153,21.4601,21.3833,21.4537,109500.0
2009-05-15 14:50:00,33.51,33.54,33.47,33.54,85600.0,21.4537,21.4729,21.4281,21.4729,85600.0
2009-05-15 14:55:00,33.54,33.55,33.46,33.47,60500.0,21.4729,21.4793,21.4217,21.4281,60500.0
2009-05-15 15:00:00,33.47,33.51,33.41,33.42,72800.0,21.4281,21.4537,21.3897,21.3961,72800.0
2009-05-15 15:05:00,33.41,33.51,33.38,33.5,94900.0,21.3897,21.4537,21.3705,21.4473,94900.0
2009-05-15 15:10:00,33.5,33.6,33.46,33.6,156000.0,21.4473,21.5114,21.4217,21.5114,156000.0
2009-05-15 15:15:00,33.6,33.61,33.5,33.53,112400.0,21.5114,21.5178,21.4473,21.4665,112400.0
2009-05-15 15:20:00,33.53,33.61,33.5,33.61,134800.0,21.4665,21.5178,21.4473,21.5178,134800.0
2009-05-15 15:25:00,33.61,33.81,33.61,33.81,156400.0,21.5178,21.6458,21.5178,21.6458,156400.0
2009-05-15 15:30:00,33.81,33.82,33.62,33.65,113000.0,21.6458,21.6522,21.5242,21.5434,113000.0
2009-05-15 15:35:00,33.65,33.75,33.64,33.7,86100.0,21.5434,21.6074,21.537,21.5754,86100.0
2009-05-15 15:40:00,33.7,33.81,33.63,33.79,122600.0,21.5754,21.6458,21.5306,21.633,122600.0
2009-05-15 15:45:00,33.79,33.82,33.74,33.77,155700.0,21.633,21.6522,21.601,21.6202,155700.0
2009-05-15 15:50:00,33.78,33.81,33.72,33.8,191900.0,21.6266,21.6458,21.5882,21.6394,191900.0
2009-05-15 15:55:00,33.79,33.81,33.72,33.77,253700.0,21.633,21.6458,21.5882,21.6202,253700.0
2009-05-18 09:30:00,34.1,34.2,33.92,33.97,69200.0,21.8315,21.8955,21.7162,21.7482,69200.0
2009-05-18 09:35:00,33.97,34.1,33.88,34.07,93200.0,21.7482,21.8315,21.6906,21.8123,93200.0
2009-05-18 09:40:00,34.08,34.21,33.89,34.2,104200.0,21.8187,21.9019,21.697,21.8955,104200.0
2009-05-18 09:45:00,34.21,34.29,34.16,34.18,60600.0,21.9019,21.9531,21.8699,21.8827,60600.0
2009-05-18 09:50:00,34.17,34.33,34.16,34.18,74600.0,21.8763,21.9787,21.8699,21.8827,74600.0
2009-05-18 09:55:00,34.18,34.21,34.11,34.14,96400.0,21.8827,21.9019,21.8379,21.8571,96400.0
2009-05-18 10:00:00,34.15,34.22,34.1,34.15,53400.0,21.8635,21.9083,21.8315,21.8635,53400.0
2009-05-18 10:05:00,34.16,34.22,34.07,34.13,59400.0,21.8699,21.9083,21.8123,21.8507,59400.0
2009-05-18 10:10:00,34.1,34.15,34.01,34.08,38400.0,21.8315,21.8635,21.7738,21.8187,38400.0
2009-05-18 10:15:00,34.08,34.11,34.04,34.06,32200.0,21.8187,21.8379,21.7931,21.8059,32200.0
2009-05-18 10:20:00,34.08,34.23,34.08,34.19,32000.0,21.8187,21.9147,21.8187,21.8891,32000.0
2009-05-18 10:25:00,34.19,34.21,34.15,34.16,27100.0,21.8891,21.9019,21.8635,21.8699,27100.0
2009-05-18 10:30:00,34.16,34.29,34.16,34.25,35600.0,21.8699,21.9531,21.8699,21.9275,35600.0
2009-05-18 10:35:00,34.26,34.34,34.24,34.32,25800.0,21.9339,21.9851,21.9211,21.9723,25800.0
2009-05-18 10:40:00,34.32,34.39,34.25,34.36,38000.0,21.9723,22.0171,21.9275,21.9979,38000.0
2009-05-18 10:45:00,34.36,34.45,34.35,34.43,19200.0,21.9979,22.0555,21.9915,22.0427,19200.0
2009-05-18 10:50:00,34.43,34.45,34.39,34.41,18100.0,22.0427,22.0555,22.0171,22.0299,18100.0
2009-05-18 10:55:00,34.39,34.44,34.35,34.39,23700.0,22.0171,22.0491,21.9915,22.0171,23700.0
2009-05-18 11:00:00,34.38,34.41,34.31,34.34,22500.0,22.0107,22.0299,21.9659,21.9851,22500.0
2009-05-18 11:05:00,34.35,34.36,34.3,34.3,31000.0,21.9915,21.9979,21.9595,21.9595,31000.0
2009-05-18 11:10:00,34.3,34.35,34.29,34.31,30700.0,21.9595,21.9915,21.9531,21.9659,30700.0
2009-05-18 11:15:00,34.31,34.37,34.3,34.36,39100.0,21.9659,22.0043,21.9595,21.9979,39100.0
2009-05-18 11:20:00,34.35,34.37,34.35,34.35,30500.0,21.9915,22.0043,21.9915,21.9915,30500.0
2009-05-18 11:25:00,34.35,34.39,34.35,34.37,12100.0,21.9915,22.0171,21.9915,22.0043,12100.0
2009-05-18 11:30:00,34.4,34.49,34.37,34.49,54000.0,22.0235,22.0812,22.0043,22.0812,54000.0
2009-05-18 11:35:00,34.47,34.5,34.44,34.46,18100.0,22.0683,22.0876,22.0491,22.0619,18100.0
2009-05-18 11:40:00,34.45,34.47,34.44,34.45,18200.0,22.0555,22.0683,22.0491,22.0555,18200.0
2009-05-18 11:45:00,34.45,34.5,34.43,34.44,33400.0,22.0555,22.0876,22.0427,22.0491,33400.0
2009-05-18 11:50:00,34.43,34.61,34.43,34.54,106000.0,22.0427,22.158,22.0427,22.1132,106000.0
2009-05-18 11:55:00,34.55,34.57,34.49,34.5,26400.0,22.1196,22.1324,22.0812,22.0876,26400.0
2009-05-18 12:00:00,34.5,34.54,34.47,34.49,39700.0,22.0876,22.1132,22.0683,22.0812,39700.0
2009-05-18 12:05:00,34.5,34.53,34.49,34.52,17100.0,22.0876,22.1068,22.0812,22.1004,17100.0
2009-05-18 12:10:00,34.51,34.54,34.49,34.54,14400.0,22.094,22.1132,22.0812,22.1132,14400.0
2009-05-18 12:15:00,34.53,34.53,34.5,34.5,28600.0,22.1068,22.1068,22.0876,22.0876,28600.0
2009-05-18 12:20:00,34.49,34.53,34.49,34.52,17800.0,22.0812,22.1068,22.0812,22.1004,17800.0
2009-05-18 12:25:00,34.52,34.59,34.52,34.56,21800.0,22.1004,22.1452,22.1004,22.126,21800.0
2009-05-18 12:30:00,34.56,34.58,34.54,34.55,23600.0,22.126,22.1388,22.1132,22.1196,23600.0
2009-05-18 12:35:00,34.55,34.59,34.55,34.59,10600.0,22.1196,22.1452,22.1196,22.1452,10600.0
2009-05-18 12:40:00,34.58,34.71,34.58,34.7,32200.0,22.1388,22.222,22.1388,22.2156,32200.0
2009-05-18 12:45:00,34.7,34.79,34.69,34.76,55600.0,22.2156,22.2732,22.2092,22.254,55600.0
2009-05-18 12:50:00,34.76,34.79,34.74,34.75,38000.0,22.254,22.2732,22.2412,22.2476,38000.0
2009-05-18 12:55:00,34.75,34.79,34.74,34.78,27700.0,22.2476,22.2732,22.2412,22.2668,27700.0
2009-05-18 13:00:00,34.77,34.79,34.72,34.72,31000.0,22.2604,22.2732,22.2284,22.2284,31000.0
2009-05-18 13:05:00,34.71,34.71,34.64,34.65,23100.0,22.222,22.222,22.1772,22.1836,23100.0
2009-05-18 13:10:00,34.65,34.68,34.64,34.67,18500.0,22.1836,22.2028,22.1772,22.1964,18500.0
2009-05-18 13:15:00,34.66,34.66,34.6,34.63,28800.0,22.19,22.19,22.1516,22.1708,28800.0
2009-05-18 13:20:00,34.62,34.63,34.58,34.59,7800.0,22.1644,22.1708,22.1388,22.1452,7800.0
2009-05-18 13:25:00,34.58,34.6,34.56,34.59,15700.0,22.1388,22.1516,22.126,22.1452,15700.0
2009-05-18 13:30:00,34.59,34.62,34.57,34.59,18200.0,22.1452,22.1644,22.1324,22.1452,18200.0
2009-05-18 13:35:00,34.58,34.64,34.58,34.64,11300.0,22.1388,22.1772,22.1388,22.1772,11300.0
2009-05-18 13:40:00,34.65,34.67,34.61,34.65,26700.0,22.1836,22.1964,22.158,22.1836,26700.0
2009-05-18 13:45:00,34.65,34.66,34.61,34.63,24200.0,22.1836,22.19,22.158,22.1708,24200.0
2009-05-18 13:50:00,34.63,34.68,34.63,34.64,26500.0,22.1708,22.2028,22.1708,22.1772,26500.0
2009-05-18 13:55:00,34.64,34.69,34.63,34.65,29000.0,22.1772,22.2092,22.1708,22.1836,29000.0
2009-05-18 14:00:00,34.65,34.66,34.61,34.65,26200.0,22.1836,22.19,22.158,22.1836,26200.0
2009-05-18 14:05:00,34.65,34.67,34.62,34.65,30600.0,22.1836,22.1964,22.1644,22.1836,30600.0
2009-05-18 14:10:00,34.65,34.7,34.63,34.63,28100.0,22.1836,22.2156,22.1708,22.1708,28100.0
2009-05-18 14:15:00,34.64,34.7,34.61,34.63,33800.0,22.1772,22.2156,22.158,22.1708,33800.0
2009-05-18 14:20:00,34.63,34.63,34.57,34.58,11500.0,22.1708,22.1708,22.1324,22.1388,11500.0
2009-05-18 14:25:00,34.57,34.6,34.5,34.59,32000.0,22.1324,22.1516,22.0876,22.1452,32000.0
2009-05-18 14:30:00,34.6,34.7,34.59,34.7,39400.0,22.1516,22.2156,22.1452,22.2156,39400.0
2009-05-18 14:35:00,34.71,34.73,34.68,34.71,37400.0,22.222,22.2348,22.2028,22.222,37400.0
2009-05-18 14:40:00,34.71,34.81,34.69,34.81,42800.0,22.222,22.286,22.2092,22.286,42800.0
2009-05-18 14:45:00,34.81,34.85,34.8,34.81,27000.0,22.286,22.3116,22.2796,22.286,27000.0
2009-05-18 14:50:00,34.79,34.83,34.79,34.82,18700.0,22.2732,22.2988,22.2732,22.2924,18700.0
2009-05-18 14:55:00,34.81,34.86,34.78,34.79,39100.0,22.286,22.318,22.2668,22.2732,39100.0
2009-05-18 15:00:00,34.79,34.8,34.7,34.73,52500.0,22.2732,22.2796,22.2156,22.2348,52500.0
2009-05-18 15:05:00,34.72,34.74,34.7,34.72,73200.0,22.2284,22.2412,22.2156,22.2284,73200.0
2009-05-18 15:10:00,34.71,34.71,34.65,34.69,53300.0,22.222,22.222,22.1836,22.2092,53300.0
2009-05-18 15:15:00,34.69,34.71,34.63,34.64,53200.0,22.2092,22.222,22.1708,22.1772,53200.0
2009-05-18 15:20:00,34.64,34.66,34.6,34.65,50000.0,22.1772,22.19,22.1516,22.1836,50000.0
2009-05-18 15:25:00,34.66,34.66,34.56,34.58,60000.0,22.19,22.19,22.126,22.1388,60000.0
2009-05-18 15:30:00,34.57,34.69,34.55,34.69,58200.0,22.1324,22.2092,22.1196,22.2092,58200.0
2009-05-18 15:35:00,34.67,34.71,34.64,34.71,69400.0,22.1964,22.222,22.1772,22.222,69400.0
2009-05-18 15:40:00,34.7,34.73,34.62,34.66,77500.0,22.2156,22.2348,22.1644,22.19,77500.0
2009-05-18 15:45:00,34.65,34.7,34.65,34.69,92500.0,22.1836,22.2156,22.1836,22.2092,92500.0
2009-05-18 15:50:00,34.69,34.79,34.69,34.79,127200.0,22.2092,22.2732,22.2092,22.2732,127200.0
2009-05-18 15:55:00,34.78,34.87,34.78,34.84,243900.0,22.2668,22.3244,22.2668,22.3052,243900.0
2009-05-19 09:30:00,34.49,34.49,33.91,34.08,221900.0,22.0812,22.0812,21.7098,21.8187,221900.0
2009-05-19 09:35:00,34.08,34.35,34.06,34.35,113000.0,21.8187,21.9915,21.8059,21.9915,113000.0
2009-05-19 09:40:00,34.35,34.35,33.97,33.99,185100.0,21.9915,21.9915,21.7482,21.761,185100.0
2009-05-19 09:45:00,33.99,34.23,33.89,34.22,162900.0,21.761,21.9147,21.697,21.9083,162900.0
2009-05-19 09:50:00,34.23,34.23,34.02,34.03,101800.0,21.9147,21.9147,21.7803,21.7867,101800.0
2009-05-19 09:55:00,34.04,34.08,33.93,33.95,79000.0,21.7931,21.8187,21.7226,21.7354,79000.0
2009-05-19 10:00:00,33.94,33.94,33.84,33.85,112000.0,21.729,21.729,21.665,21.6714,112000.0
2009-05-19 10:05:00,33.85,33.96,33.85,33.87,124000.0,21.6714,21.7418,21.6714,21.6842,124000.0
2009-05-19 10:10:00,33.88,33.89,33.86,33.88,92300.0,21.6906,21.697,21.6778,21.6906,92300.0
2009-05-19 10:15:00,33.89,33.92,33.67,33.69,203100.0,21.697,21.7162,21.5562,21.569,203100.0
2009-05-19 10:20:00,33.7,33.77,33.67,33.72,140300.0,21.5754,21.6202,21.5562,21.5882,140300.0
2009-05-19 10:25:00,33.73,33.93,33.73,33.93,84400.0,21.5946,21.7226,21.5946,21.7226,84400.0
2009-05-19 10:30:00,33.94,34.05,33.91,34.02,242000.0,21.729,21.7995,21.7098,21.7803,242000.0
2009-05-19 10:35:00,34.02,34.1,33.96,34.03,123800.0,21.7803,21.8315,21.7418,21.7867,123800.0
2009-05-19 10:40:00,34.04,34.05,33.91,33.91,81300.0,21.7931,21.7995,21.7098,21.7098,81300.0
2009-05-19 10:45:00,33.91,34.0,33.9,33.97,62600.0,21.7098,21.7674,21.7034,21.7482,62600.0
2009-05-19 10:50:00,33.96,34.03,33.96,33.98,53900.0,21.7418,21.7867,21.7418,21.7546,53900.0
2009-05-19 10:55:00,33.98,34.0,33.9,33.9,81000.0,21.7546,21.7674,21.7034,21.7034,81000.0
2009-05-19 11:00:00,33.9,34.03,33.9,33.98,64900.0,21.7034,21.7867,21.7034,21.7546,64900.0
2009-05-19 11:05:00,33.98,34.0,33.9,33.99,45600.0,21.7546,21.7674,21.7034,21.761,45600.0
2009-05-19 11:10:00,33.98,34.06,33.93,34.04,58600.0,21.7546,21.8059,21.7226,21.7931,58600.0
2009-05-19 11:15:00,34.05,34.09,34.02,34.04,71700.0,21.7995,21.8251,21.7803,21.7931,71700.0
2009-05-19 11:20:00,34.04,34.15,34.04,34.09,49900.0,21.7931,21.8635,21.7931,21.8251,49900.0
2009-05-19 11:25:00,34.1,34.18,34.07,34.18,62700.0,21.8315,21.8827,21.8123,21.8827,62700.0
2009-05-19 11:30:00,34.18,34.2,34.13,34.14,53700.0,21.8827,21.8955,21.8507,21.8571,53700.0
2009-05-19 11:35:00,34.14,34.2,34.13,34.15,50200.0,21.8571,21.8955,21.8507,21.8635,50200.0
2009-05-19 11:40:00,34.15,34.19,34.11,34.19,26600.0,21.8635,21.8891,21.8379,21.8891,26600.0
2009-05-19 11:45:00,34.19,34.2,34.13,34.2,46800.0,21.8891,21.8955,21.8507,21.8955,46800.0
2009-05-19 11:50:00,34.2,34.2,34.04,34.05,72700.0,21.8955,21.8955,21.7931,21.7995,72700.0
2009-05-19 11:55:00,34.04,34.08,34.03,34.07,35100.0,21.7931,21.8187,21.7867,21.8123,35100.0
2009-05-19 12:00:00,34.07,34.08,34.03,34.05,29600.0,21.8123,21.8187,21.7867,21.7995,29600.0
2009-05-19 12:05:00,34.04,34.14,34.04,34.14,30000.0,21.7931,21.8571,21.7931,21.8571,30000.0
2009-05-19 12:10:00,34.13,34.14,34.09,34.09,40800.0,21.8507,21.8571,21.8251,21.8251,40800.0
2009-05-19 12:15:00,34.09,34.15,34.08,34.15,44700.0,21.8251,21.8635,21.8187,21.8635,44700.0
2009-05-19 12:20:00,34.15,34.15,34.09,34.11,29600.0,21.8635,21.8635,21.8251,21.8379,29600.0
2009-05-19 12:25:00,34.11,34.15,34.11,34.14,28400.0,21.8379,21.8635,21.8379,21.8571,28400.0
2009-05-19 12:30:00,34.14,34.15,34.04,34.06,37600.0,21.8571,21.8635,21.7931,21.8059,37600.0
2009-05-19 12:35:00,34.06,34.07,34.0,34.02,35900.0,21.8059,21.8123,21.7674,21.7803,35900.0
2009-05-19 12:40:00,34.01,34.07,34.01,34.06,23000.0,21.7738,21.8123,21.7738,21.8059,23000.0
2009-05-19 12:45:00,34.07,34.09,34.03,34.03,20600.0,21.8123,21.8251,21.7867,21.7867,20600.0
2009-05-19 12:50:00,34.04,34.05,33.98,34.04,31200.0,21.7931,21.7995,21.7546,21.7931,31200.0
2009-05-19 12:55:00,34.04,34.05,33.9,33.9,50000.0,21.7931,21.7995,21.7034,21.7034,50000.0
2009-05-19 13:00:00,33.9,33.93,33.88,33.93,32100.0,21.7034,21.7226,21.6906,21.7226,32100.0
2009-05-19 13:05:00,33.93,34.04,33.93,34.04,36100.0,21.7226,21.7931,21.7226,21.7931,36100.0
2009-05-19 13:10:00,34.03,34.05,34.01,34.03,20000.0,21.7867,21.7995,21.7738,21.7867,20000.0
2009-05-19 13:15:00,34.03,34.06,34.03,34.05,39000.0,21.7867,21.8059,21.7867,21.7995,39000.0
2009-05-19 13:20:00,34.05,34.15,34.04,34.13,45800.0,21.7995,21.8635,21.7931,21.8507,45800.0
2009-05-19 13:25:00,34.14,34.15,34.06,34.07,49500.0,21.8571,21.8635,21.8059,21.8123,49500.0
2009-05-19 13:30:00,34.07,34.13,34.07,34.09,44600.0,21.8123,21.8507,21.8123,21.8251,44600.0
2009-05-19 13:35:00,34.1,34.15,34.07,34.14,50300.0,21.8315,21.8635,21.8123,21.8571,50300.0
2009-05-19 13:40:00,34.15,34.15,34.07,34.12,37700.0,21.8635,21.8635,21.8123,21.8443,37700.0
2009-05-19 13:45:00,34.11,34.14,34.08,34.14,23400.0,21.8379,21.8571,21.8187,21.8571,23400.0
2009-05-19 13:50:00,34.14,34.18,34.11,34.13,35100.0,21.8571,21.8827,21.8379,21.8507,35100.0
2009-05-19 13:55:00,34.12,34.16,34.1,34.16,41100.0,21.8443,21.8699,21.8315,21.8699,41100.0
2009-05-19 14:00:00,34.16,34.17,34.02,34.04,79000.0,21.8699,21.8763,21.7803,21.7931,79000.0
2009-05-19 14:05:00,34.03,34.14,34.03,34.13,51400.0,21.7867,21.8571,21.7867,21.8507,51400.0
2009-05-19 14:10:00,34.14,34.17,34.14,34.16,53300.0,21.8571,21.8763,21.8571,21.8699,53300.0
2009-05-19 14:15:00,34.16,34.22,34.14,34.21,38900.0,21.8699,21.9083,21.8571,21.9019,38900.0
2009-05-19 14:20:00,34.21,34.28,34.21,34.25,45800.0,21.9019,21.9467,21.9019,21.9275,45800.0
2009-05-19 14:25:00,34.25,34.3,34.22,34.3,79200.0,21.9275,21.9595,21.9083,21.9595,79200.0
2009-05-19 14:30:00,34.3,34.35,34.29,34.34,61800.0,21.9595,21.9915,21.9531,21.9851,61800.0
2009-05-19 14:35:00,34.34,34.36,34.32,34.33,37800.0,21.9851,21.9979,21.9723,21.9787,37800.0
2009-05-19 14:40:00,34.33,34.39,34.3,34.39,78100.0,21.9787,22.0171,21.9595,22.0171,78100.0
2009-05-19 14:45:00,34.39,34.47,34.38,34.45,55100.0,22.0171,22.0683,22.0107,22.0555,55100.0
2009-05-19 14:50:00,34.45,34.46,34.39,34.46,45000.0,22.0555,22.0619,22.0171,22.0619,45000.0
2009-05-19 14:55:00,34.46,34.47,34.43,34.45,37500.0,22.0619,22.0683,22.0427,22.0555,37500.0
2009-05-19 15:00:00,34.45,34.47,34.4,34.47,49500.0,22.0555,22.0683,22.0235,22.0683,49500.0
2009-05-19 15:05:00,34.48,34.5,34.42,34.44,72400.0,22.0748,22.0876,22.0363,22.0491,72400.0
2009-05-19 15:10:00,34.45,34.45,34.34,34.34,60500.0,22.0555,22.0555,21.9851,21.9851,60500.0
2009-05-19 15:15:00,34.34,34.4,34.33,34.39,44900.0,21.9851,22.0235,21.9787,22.0171,44900.0
2009-05-19 15:20:00,34.4,34.44,34.36,34.43,58600.0,22.0235,22.0491,21.9979,22.0427,58600.0
2009-05-19 15:25:00,34.43,34.44,34.37,34.38,57100.0,22.0427,22.0491,22.0043,22.0107,57100.0
2009-05-19 15:30:00,34.39,34.39,34.18,34.18,108400.0,22.0171,22.0171,21.8827,21.8827,108400.0
2009-05-19 15:35:00,34.19,34.31,34.18,34.23,135900.0,21.8891,21.9659,21.8827,21.9147,135900.0
2009-05-19 15:40:00,34.23,34.28,34.14,34.15,129800.0,21.9147,21.9467,21.8571,21.8635,129800.0
2009-05-19 15:45:00,34.15,34.19,34.12,34.12,162200.0,21.8635,21.8891,21.8443,21.8443,162200.0
2009-05-19 15:50:00,34.11,34.19,34.09,34.1,154700.0,21.8379,21.8891,21.8251,21.8315,154700.0
2009-05-19 15:55:00,34.11,34.15,34.03,34.09,286600.0,21.8379,21.8635,21.7867,21.8251,286600.0
2009-05-20 09:30:00,34.45,34.5,34.28,34.41,102300.0,22.0555,22.0876,21.9467,22.0299,102300.0
2009-05-20 09:35:00,34.4,34.43,34.16,34.17,66600.0,22.0235,22.0427,21.8699,21.8763,66600.0
2009-05-20 09:40:00,34.18,34.18,33.82,33.82,267200.0,21.8827,21.8827,21.6522,21.6522,267200.0
2009-05-20 09:45:00,33.83,33.88,33.41,33.87,418100.0,21.6586,21.6906,21.3897,21.6842,418100.0
2009-05-20 09:50:00,33.84,33.97,33.78,33.89,315900.0,21.665,21.7482,21.6266,21.697,315900.0
2009-05-20 09:55:00,33.88,33.96,33.83,33.85,175100.0,21.6906,21.7418,21.6586,21.6714,175100.0
2009-05-20 10:00:00,33.85,33.88,33.78,33.8,142700.0,21.6714,21.6906,21.6266,21.6394,142700.0
2009-05-20 10:05:00,33.8,33.85,33.75,33.85,157000.0,21.6394,21.6714,21.6074,21.6714,157000.0
2009-05-20 10:10:00,33.85,33.87,33.67,33.7,190300.0,21.6714,21.6842,21.5562,21.5754,190300.0
2009-05-20 10:15:00,33.71,33.73,33.49,33.69,266000.0,21.5818,21.5946,21.4409,21.569,266000.0
2009-05-20 10:20:00,33.7,33.76,33.66,33.74,103700.0,21.5754,21.6138,21.5498,21.601,103700.0
2009-05-20 10:25:00,33.74,33.79,33.67,33.74,108800.0,21.601,21.633,21.5562,21.601,108800.0
2009-05-20 10:30:00,33.74,33.76,33.71,33.76,95500.0,21.601,21.6138,21.5818,21.6138,95500.0
2009-05-20 10:35:00,33.75,33.89,33.73,33.84,158600.0,21.6074,21.697,21.5946,21.665,158600.0
2009-05-20 10:40:00,33.84,33.95,33.83,33.94,181100.0,21.665,21.7354,21.6586,21.729,181100.0
2009-05-20 10:45:00,33.94,33.96,33.85,33.94,118600.0,21.729,21.7418,21.6714,21.729,118600.0
2009-05-20 10:50:00,33.95,33.99,33.84,33.92,156400.0,21.7354,21.761,21.665,21.7162,156400.0
2009-05-20 10:55:00,33.93,33.97,33.85,33.93,76600.0,21.7226,21.7482,21.6714,21.7226,76600.0
2009-05-20 11:00:00,33.95,33.97,33.9,33.96,77100.0,21.7354,21.7482,21.7034,21.7418,77100.0
2009-05-20 11:05:00,33.96,34.01,33.87,33.87,129700.0,21.7418,21.7738,21.6842,21.6842,129700.0
2009-05-20 11:10:00,33.87,33.88,33.7,33.83,119800.0,21.6842,21.6906,21.5754,21.6586,119800.0
2009-05-20 11:15:00,33.83,33.85,33.74,33.81,85300.0,21.6586,21.6714,21.601,21.6458,85300.0
2009-05-20 11:20:00,33.81,33.85,33.75,33.78,74300.0,21.6458,21.6714,21.6074,21.6266,74300.0
2009-05-20 11:25:00,33.77,33.88,33.76,33.86,146200.0,21.6202,21.6906,21.6138,21.6778,146200.0
2009-05-20 11:30:00,33.86,33.87,33.81,33.85,135400.0,21.6778,21.6842,21.6458,21.6714,135400.0
2009-05-20 11:35:00,33.85,33.9,33.76,33.8,60300.0,21.6714,21.7034,21.6138,21.6394,60300.0
2009-05-20 11:40:00,33.79,33.88,33.79,33.82,58200.0,21.633,21.6906,21.633,21.6522,58200.0
2009-05-20 11:45:00,33.81,33.87,33.73,33.73,56900.0,21.6458,21.6842,21.5946,21.5946,56900.0
2009-05-20 11:50:00,33.73,33.76,33.6,33.61,86800.0,21.5946,21.6138,21.5114,21.5178,86800.0
2009-05-20 11:55:00,33.61,33.63,33.54,33.54,87100.0,21.5178,21.5306,21.4729,21.4729,87100.0
2009-05-20 12:00:00,33.54,33.55,33.42,33.46,148700.0,21.4729,21.4793,21.3961,21.4217,148700.0
2009-05-20 12:05:00,33.46,33.51,33.4,33.42,99700.0,21.4217,21.4537,21.3833,21.3961,99700.0
2009-05-20 12:10:00,33.42,33.48,33.4,33.47,47600.0,21.3961,21.4345,21.3833,21.4281,47600.0
2009-05-20 12:15:00,33.48,33.52,33.44,33.52,39400.0,21.4345,21.4601,21.4089,21.4601,39400.0
2009-05-20 12:20:00,33.52,33.54,33.47,33.52,47900.0,21.4601,21.4729,21.4281,21.4601,47900.0
2009-05-20 12:25:00,33.52,33.56,33.5,33.53,64000.0,21.4601,21.4858,21.4473,21.4665,64000.0
2009-05-20 12:30:00,33.54,33.55,33.42,33.43,60900.0,21.4729,21.4793,21.3961,21.4025,60900.0
2009-05-20 12:35:00,33.42,33.44,33.37,33.4,64600.0,21.3961,21.4089,21.3641,21.3833,64600.0
2009-05-20 12:40:00,33.4,33.42,33.35,33.42,71000.0,21.3833,21.3961,21.3513,21.3961,71000.0
2009-05-20 12:45:00,33.43,33.51,33.43,33.51,46600.0,21.4025,21.4537,21.4025,21.4537,46600.0
2009-05-20 12:50:00,33.51,33.52,33.43,33.47,57700.0,21.4537,21.4601,21.4025,21.4281,57700.0
2009-05-20 12:55:00,33.48,33.48,33.39,33.39,49400.0,21.4345,21.4345,21.3769,21.3769,49400.0
2009-05-20 13:00:00,33.39,33.42,33.35,33.41,60700.0,21.3769,21.3961,21.3513,21.3897,60700.0
2009-05-20 13:05:00,33.4,33.45,33.34,33.42,68600.0,21.3833,21.4153,21.3449,21.3961,68600.0
2009-05-20 13:10:00,33.42,33.47,33.38,33.46,82300.0,21.3961,21.4281,21.3705,21.4217,82300.0
2009-05-20 13:15:00,33.46,33.48,33.44,33.47,65100.0,21.4217,21.4345,21.4089,21.4281,65100.0
2009-05-20 13:20:00,33.48,33.56,33.46,33.53,87300.0,21.4345,21.4858,21.4217,21.4665,87300.0
2009-05-20 13:25:00,33.53,33.6,33.51,33.59,61700.0,21.4665,21.5114,21.4537,21.505,61700.0
2009-05-20 13:30:00,33.59,33.6,33.57,33.57,42200.0,21.505,21.5114,21.4922,21.4922,42200.0
2009-05-20 13:35:00,33.57,33.66,33.56,33.6,148000.0,21.4922,21.5498,21.4858,21.5114,148000.0
2009-05-20 13:40:00,33.6,33.7,33.6,33.64,92900.0,21.5114,21.5754,21.5114,21.537,92900.0
2009-05-20 13:45:00,33.63,33.66,33.59,33.65,106700.0,21.5306,21.5498,21.505,21.5434,106700.0
2009-05-20 13:50:00,33.65,33.71,33.63,33.7,40500.0,21.5434,21.5818,21.5306,21.5754,40500.0
2009-05-20 13:55:00,33.7,33.7,33.64,33.67,36100.0,21.5754,21.5754,21.537,21.5562,36100.0
2009-05-20 14:00:00,33.68,33.68,33.43,33.46,148200.0,21.5626,21.5626,21.4025,21.4217,148200.0
2009-05-20 14:05:00,33.46,33.65,33.44,33.56,103700.0,21.4217,21.5434,21.4089,21.4858,103700.0
2009-05-20 14:10:00,33.55,33.62,33.52,33.57,53000.0,21.4793,21.5242,21.4601,21.4922,53000.0
2009-05-20 14:15:00,33.58,33.69,33.51,33.66,93200.0,21.4986,21.569,21.4537,21.5498,93200.0
2009-05-20 14:20:00,33.69,33.78,33.69,33.72,72800.0,21.569,21.6266,21.569,21.5882,72800.0
2009-05-20 14:25:00,33.72,33.74,33.66,33.7,44900.0,21.5882,21.601,21.5498,21.5754,44900.0
2009-05-20 14:30:00,33.7,33.71,33.49,33.56,55100.0,21.5754,21.5818,21.4409,21.4858,55100.0
2009-05-20 14:35:00,33.57,33.67,33.54,33.61,76200.0,21.4922,21.5562,21.4729,21.5178,76200.0
2009-05-20 14:40:00,33.6,33.72,33.6,33.66,85600.0,21.5114,21.5882,21.5114,21.5498,85600.0
2009-05-20 14:45:00,33.67,33.71,33.65,33.68,63700.0,21.5562,21.5818,21.5434,21.5626,63700.0
2009-05-20 14:50:00,33.67,33.75,33.61,33.71,127400.0,21.5562,21.6074,21.5178,21.5818,127400.0
2009-05-20 14:55:00,33.71,33.73,33.64,33.68,84700.0,21.5818,21.5946,21.537,21.5626,84700.0
2009-05-20 15:00:00,33.68,33.72,33.61,33.63,134600.0,21.5626,21.5882,21.5178,21.5306,134600.0
2009-05-20 15:05:00,33.62,33.67,33.53,33.53,71800.0,21.5242,21.5562,21.4665,21.4665,71800.0
2009-05-20 15:10:00,33.53,33.54,33.42,33.43,95000.0,21.4665,21.4729,21.3961,21.4025,95000.0
2009-05-20 15:15:00,33.43,33.47,33.39,33.46,90600.0,21.4025,21.4281,21.3769,21.4217,90600.0
2009-05-20 15:20:00,33.46,33.46,33.37,33.37,130200.0,21.4217,21.4217,21.3641,21.3641,130200.0
2009-05-20 15:25:00,33.37,33.4,33.36,33.39,172100.0,21.3641,21.3833,21.3577,21.3769,172100.0
2009-05-20 15:30:00,33.39,33.4,33.35,33.4,190700.0,21.3769,21.3833,21.3513,21.3833,190700.0
2009-05-20 15:35:00,33.4,33.51,33.39,33.44,193700.0,21.3833,21.4537,21.3769,21.4089,193700.0
2009-05-20 15:40:00,33.45,33.47,33.25,33.28,189700.0,21.4153,21.4281,21.2873,21.3065,189700.0
2009-05-20 15:45:00,33.29,33.37,33.27,33.35,186100.0,21.3129,21.3641,21.3001,21.3513,186100.0
2009-05-20 15:50:00,33.36,33.39,33.31,33.38,205700.0,21.3577,21.3769,21.3257,21.3705,205700.0
2009-05-20 15:55:00,33.38,33.4,33.28,33.32,226300.0,21.3705,21.3833,21.3065,21.3321,226300.0
2009-05-21 09:30:00,33.01,33.01,32.55,32.67,192800.0,21.1336,21.1336,20.8391,20.916,192800.0
2009-05-21 09:35:00,32.66,32.73,32.4,32.42,191200.0,20.9096,20.9544,20.7431,20.7559,191200.0
2009-05-21 09:40:00,32.42,32.42,32.2,32.24,258400.0,20.7559,20.7559,20.6151,20.6407,258400.0
2009-05-21 09:45:00,32.23,32.49,32.21,32.29,136400.0,20.6343,20.8007,20.6215,20.6727,136400.0
2009-05-21 09:50:00,32.28,32.54,32.28,32.38,132600.0,20.6663,20.8327,20.6663,20.7303,132600.0
2009-05-21 09:55:00,32.38,32.49,32.36,32.36,151500.0,20.7303,20.8007,20.7175,20.7175,151500.0
2009-05-21 10:00:00,32.36,32.49,32.3,32.35,169200.0,20.7175,20.8007,20.6791,20.7111,169200.0
2009-05-21 10:05:00,32.34,32.49,32.31,32.38,110400.0,20.7047,20.8007,20.6855,20.7303,110400.0
2009-05-21 10:10:00,32.36,32.43,32.32,32.35,104900.0,20.7175,20.7623,20.6919,20.7111,104900.0
2009-05-21 10:15:00,32.34,32.38,32.27,32.28,63100.0,20.7047,20.7303,20.6599,20.6663,63100.0
2009-05-21 10:20:00,32.29,32.33,32.26,32.31,75300.0,20.6727,20.6983,20.6535,20.6855,75300.0
2009-05-21 10:25:00,32.3,32.33,32.23,32.25,85800.0,20.6791,20.6983,20.6343,20.6471,85800.0
2009-05-21 10:30:00,32.26,32.27,32.2,32.2,166100.0,20.6535,20.6599,20.6151,20.6151,166100.0
2009-05-21 10:35:00,32.2,32.23,32.17,32.18,76400.0,20.6151,20.6343,20.5958,20.6022,76400.0
2009-05-21 10:40:00,32.18,32.23,32.17,32.2,57300.0,20.6022,20.6343,20.5958,20.6151,57300.0
2009-05-21 10:45:00,32.19,32.22,32.1,32.12,114600.0,20.6087,20.6279,20.551,20.5638,114600.0
2009-05-21 10:50:00,32.12,32.12,32.05,32.05,81900.0,20.5638,20.5638,20.519,20.519,81900.0
2009-05-21 10:55:00,32.05,32.07,31.96,31.98,159500.0,20.519,20.5318,20.4614,20.4742,159500.0
2009-05-21 11:00:00,31.97,32.01,31.89,31.91,132900.0,20.4678,20.4934,20.4166,20.4294,132900.0
2009-05-21 11:05:00,31.9,31.97,31.89,31.94,52600.0,20.423,20.4678,20.4166,20.4486,52600.0
2009-05-21 11:10:00,31.94,32.01,31.93,32.0,108500.0,20.4486,20.4934,20.4422,20.487,108500.0
2009-05-21 11:15:00,32.0,32.02,31.96,32.01,63800.0,20.487,20.4998,20.4614,20.4934,63800.0
2009-05-21 11:20:00,32.0,32.01,31.96,31.99,62500.0,20.487,20.4934,20.4614,20.4806,62500.0
2009-05-21 11:25:00,32.0,32.0,31.99,32.0,41500.0,20.487,20.487,20.4806,20.487,41500.0
2009-05-21 11:30:00,31.99,32.0,31.96,31.99,64700.0,20.4806,20.487,20.4614,20.4806,64700.0
2009-05-21 11:35:00,31.99,32.01,31.97,31.98,62300.0,20.4806,20.4934,20.4678,20.4742,62300.0
2009-05-21 11:40:00,31.97,32.01,31.96,31.99,92300.0,20.4678,20.4934,20.4614,20.4806,92300.0
2009-05-21 11:45:00,31.98,31.99,31.9,31.91,85100.0,20.4742,20.4806,20.423,20.4294,85100.0
2009-05-21 11:50:00,31.92,31.94,31.86,31.94,98800.0,20.4358,20.4486,20.3974,20.4486,98800.0
2009-05-21 11:55:00,31.94,32.03,31.93,31.99,90300.0,20.4486,20.5062,20.4422,20.4806,90300.0
2009-05-21 12:00:00,32.0,32.06,31.98,31.99,119200.0,20.487,20.5254,20.4742,20.4806,119200.0
2009-05-21 12:05:00,31.99,32.0,31.94,31.98,71100.0,20.4806,20.487,20.4486,20.4742,71100.0
2009-05-21 12:10:00,31.97,31.97,31.88,31.89,76100.0,20.4678,20.4678,20.4102,20.4166,76100.0
2009-05-21 12:15:00,31.9,31.91,31.83,31.86,77300.0,20.423,20.4294,20.3782,20.3974,77300.0
2009-05-21 12:20:00,31.86,31.9,31.82,31.9,24700.0,20.3974,20.423,20.3718,20.423,24700.0
2009-05-21 12:25:00,31.9,31.93,31.88,31.91,27400.0,20.423,20.4422,20.4102,20.4294,27400.0
2009-05-21 12:30:00,31.91,31.91,31.87,31.89,54300.0,20.4294,20.4294,20.4038,20.4166,54300.0
2009-05-21 12:35:00,31.89,31.9,31.86,31.88,95000.0,20.4166,20.423,20.3974,20.4102,95000.0
2009-05-21 12:40:00,31.88,31.89,31.83,31.85,117800.0,20.4102,20.4166,20.3782,20.391,117800.0
2009-05-21 12:45:00,31.85,31.88,31.79,31.88,63800.0,20.391,20.4102,20.3526,20.4102,63800.0
2009-05-21 12:50:00,31.88,31.92,31.85,31.87,149200.0,20.4102,20.4358,20.391,20.4038,149200.0
2009-05-21 12:55:00,31.87,31.92,31.85,31.91,92900.0,20.4038,20.4358,20.391,20.4294,92900.0
2009-05-21 13:00:00,31.91,32.01,31.91,31.99,153400.0,20.4294,20.4934,20.4294,20.4806,153400.0
2009-05-21 13:05:00,31.97,31.99,31.89,31.9,76300.0,20.4678,20.4806,20.4166,20.423,76300.0
2009-05-21 13:10:00,31.9,31.93,31.89,31.93,37800.0,20.423,20.4422,20.4166,20.4422,37800.0
2009-05-21 13:15:00,31.92,31.94,31.86,31.87,46400.0,20.4358,20.4486,20.3974,20.4038,46400.0
2009-05-21 13:20:00,31.88,31.88,31.84,31.85,41500.0,20.4102,20.4102,20.3846,20.391,41500.0
2009-05-21 13:25:00,31.85,31.86,31.8,31.85,69000.0,20.391,20.3974,20.359,20.391,69000.0
2009-05-21 13:30:00,31.85,31.85,31.83,31.84,34400.0,20.391,20.391,20.3782,20.3846,34400.0
2009-05-21 13:35:00,31.84,31.86,31.81,31.84,66300.0,20.3846,20.3974,20.3654,20.3846,66300.0
2009-05-21 13:40:00,31.84,31.88,31.83,31.88,39100.0,20.3846,20.4102,20.3782,20.4102,39100.0
2009-05-21 13:45:00,31.88,31.99,31.87,31.98,61700.0,20.4102,20.4806,20.4038,20.4742,61700.0
2009-05-21 13:50:00,31.98,31.99,31.88,31.92,65500.0,20.4742,20.4806,20.4102,20.4358,65500.0
2009-05-21 13:55:00,31.91,31.95,31.88,31.94,105700.0,20.4294,20.455,20.4102,20.4486,105700.0
2009-05-21 14:00:00,31.94,32.0,31.91,31.91,76800.0,20.4486,20.487,20.4294,20.4294,76800.0
2009-05-21 14:05:00,31.92,31.92,31.84,31.87,82300.0,20.4358,20.4358,20.3846,20.4038,82300.0
2009-05-21 14:10:00,31.87,31.89,31.82,31.85,69200.0,20.4038,20.4166,20.3718,20.391,69200.0
2009-05-21 14:15:00,31.85,31.9,31.82,31.84,99100.0,20.391,20.423,20.3718,20.3846,99100.0
2009-05-21 14:20:00,31.84,31.85,31.8,31.83,68800.0,20.3846,20.391,20.359,20.3782,68800.0
2009-05-21 14:25:00,31.82,31.85,31.77,31.77,76900.0,20.3718,20.391,20.3398,20.3398,76900.0
2009-05-21 14:30:00,31.76,31.8,31.7,31.8,78900.0,20.3334,20.359,20.2949,20.359,78900.0
2009-05-21 14:35:00,31.82,31.83,31.74,31.76,58700.0,20.3718,20.3782,20.3206,20.3334,58700.0
2009-05-21 14:40:00,31.76,31.76,31.66,31.68,64000.0,20.3334,20.3334,20.2693,20.2821,64000.0
2009-05-21 14:45:00,31.67,31.67,31.59,31.6,106400.0,20.2757,20.2757,20.2245,20.2309,106400.0
2009-05-21 14:50:00,31.59,31.61,31.5,31.51,136700.0,20.2245,20.2373,20.1669,20.1733,136700.0
2009-05-21 14:55:00,31.5,31.55,31.44,31.54,146500.0,20.1669,20.1989,20.1285,20.1925,146500.0
2009-05-21 15:00:00,31.55,31.63,31.54,31.59,139100.0,20.1989,20.2501,20.1925,20.2245,139100.0
2009-05-21 15:05:00,31.6,31.6,31.5,31.51,114200.0,20.2309,20.2309,20.1669,20.1733,114200.0
2009-05-21 15:10:00,31.51,31.55,31.46,31.49,151300.0,20.1733,20.1989,20.1413,20.1605,151300.0
2009-05-21 15:15:00,31.49,31.58,31.47,31.57,221200.0,20.1605,20.2181,20.1477,20.2117,221200.0
2009-05-21 15:20:00,31.56,31.57,31.5,31.55,109100.0,20.2053,20.2117,20.1669,20.1989,109100.0
2009-05-21 15:25:00,31.54,31.55,31.44,31.55,159900.0,20.1925,20.1989,20.1285,20.1989,159900.0
2009-05-21 15:30:00,31.55,31.66,31.55,31.59,277000.0,20.1989,20.2693,20.1989,20.2245,277000.0
2009-05-21 15:35:00,31.59,31.65,31.5,31.54,367100.0,20.2245,20.2629,20.1669,20.1925,367100.0
2009-05-21 15:40:00,31.53,31.6,31.47,31.6,219200.0,20.1861,20.2309,20.1477,20.2309,219200.0
2009-05-21 15:45:00,31.6,31.66,31.56,31.57,277200.0,20.2309,20.2693,20.2053,20.2117,277200.0
2009-05-21 15:50:00,31.58,31.75,31.56,31.74,269200.0,20.2181,20.327,20.2053,20.3206,269200.0
2009-05-21 15:55:00,31.74,31.81,31.72,31.79,353500.0,20.3206,20.3654,20.3077,20.3526,353500.0
2009-05-22 09:30:00,31.64,32.28,31.64,32.14,127100.0,20.2565,20.6663,20.2565,20.5766,127100.0
2009-05-22 09:35:00,32.12,32.21,31.89,32.13,82400.0,20.5638,20.6215,20.4166,20.5702,82400.0
2009-05-22 09:40:00,32.12,32.14,32.03,32.11,73400.0,20.5638,20.5766,20.5062,20.5574,73400.0
2009-05-22 09:45:00,32.1,32.14,32.0,32.0,123800.0,20.551,20.5766,20.487,20.487,123800.0
2009-05-22 09:50:00,32.0,32.02,31.81,31.93,154500.0,20.487,20.4998,20.3654,20.4422,154500.0
2009-05-22 09:55:00,31.93,32.1,31.92,32.03,130000.0,20.4422,20.551,20.4358,20.5062,130000.0
2009-05-22 10:00:00,32.03,32.21,31.98,32.15,201400.0,20.5062,20.6215,20.4742,20.583,201400.0
2009-05-22 10:05:00,32.16,32.19,32.07,32.12,150900.0,20.5894,20.6087,20.5318,20.5638,150900.0
2009-05-22 10:10:00,32.13,32.25,32.13,32.17,69700.0,20.5702,20.6471,20.5702,20.5958,69700.0
2009-05-22 10:15:00,32.17,32.43,32.15,32.4,96800.0,20.5958,20.7623,20.583,20.7431,96800.0
2009-05-22 10:20:00,32.4,32.47,32.37,32.42,163800.0,20.7431,20.7879,20.7239,20.7559,163800.0
2009-05-22 10:25:00,32.42,32.5,32.36,32.43,102000.0,20.7559,20.8071,20.7175,20.7623,102000.0
2009-05-22 10:30:00,32.43,32.44,32.28,32.35,70500.0,20.7623,20.7687,20.6663,20.7111,70500.0
2009-05-22 10:35:00,32.35,32.43,32.32,32.38,77400.0,20.7111,20.7623,20.6919,20.7303,77400.0
2009-05-22 10:40:00,32.37,32.54,32.35,32.52,93400.0,20.7239,20.8327,20.7111,20.8199,93400.0
2009-05-22 10:45:00,32.53,32.62,32.49,32.61,90700.0,20.8263,20.8839,20.8007,20.8775,90700.0
2009-05-22 10:50:00,32.61,32.73,32.61,32.68,135900.0,20.8775,20.9544,20.8775,20.9224,135900.0
2009-05-22 10:55:00,32.67,32.68,32.56,32.6,75900.0,20.916,20.9224,20.8455,20.8711,75900.0
2009-05-22 11:00:00,32.6,32.62,32.54,32.62,78400.0,20.8711,20.8839,20.8327,20.8839,78400.0
2009-05-22 11:05:00,32.62,32.74,32.61,32.72,56300.0,20.8839,20.9608,20.8775,20.948,56300.0
2009-05-22 11:10:00,32.71,32.75,32.62,32.7,111300.0,20.9416,20.9672,20.8839,20.9352,111300.0
2009-05-22 11:15:00,32.7,32.7,32.63,32.63,63100.0,20.9352,20.9352,20.8903,20.8903,63100.0
2009-05-22 11:20:00,32.63,32.67,32.58,32.58,45000.0,20.8903,20.916,20.8583,20.8583,45000.0
2009-05-22 11:25:00,32.58,32.58,32.49,32.51,67300.0,20.8583,20.8583,20.8007,20.8135,67300.0
2009-05-22 11:30:00,32.51,32.54,32.48,32.49,35800.0,20.8135,20.8327,20.7943,20.8007,35800.0
2009-05-22 11:35:00,32.48,32.51,32.41,32.48,84400.0,20.7943,20.8135,20.7495,20.7943,84400.0
2009-05-22 11:40:00,32.47,32.5,32.45,32.49,58000.0,20.7879,20.8071,20.7751,20.8007,58000.0
2009-05-22 11:45:00,32.49,32.56,32.49,32.56,32000.0,20.8007,20.8455,20.8007,20.8455,32000.0
2009-05-22 11:50:00,32.55,32.57,32.44,32.48,50600.0,20.8391,20.8519,20.7687,20.7943,50600.0
2009-05-22 11:55:00,32.48,32.5,32.45,32.49,33400.0,20.7943,20.8071,20.7751,20.8007,33400.0
2009-05-22 12:00:00,32.49,32.56,32.49,32.55,46900.0,20.8007,20.8455,20.8007,20.8391,46900.0
2009-05-22 12:05:00,32.55,32.62,32.54,32.61,24100.0,20.8391,20.8839,20.8327,20.8775,24100.0
2009-05-22 12:10:00,32.62,32.68,32.55,32.56,47400.0,20.8839,20.9224,20.8391,20.8455,47400.0
2009-05-22 12:15:00,32.55,32.55,32.49,32.51,54400.0,20.8391,20.8391,20.8007,20.8135,54400.0
2009-05-22 12:20:00,32.51,32.52,32.45,32.47,35600.0,20.8135,20.8199,20.7751,20.7879,35600.0
2009-05-22 12:25:00,32.47,32.48,32.4,32.42,34400.0,20.7879,20.7943,20.7431,20.7559,34400.0
2009-05-22 12:30:00,32.41,32.44,32.36,32.37,41900.0,20.7495,20.7687,20.7175,20.7239,41900.0
2009-05-22 12:35:00,32.37,32.4,32.35,32.4,32700.0,20.7239,20.7431,20.7111,20.7431,32700.0
2009-05-22 12:40:00,32.41,32.44,32.36,32.36,29700.0,20.7495,20.7687,20.7175,20.7175,29700.0
2009-05-22 12:45:00,32.37,32.37,32.34,32.34,23100.0,20.7239,20.7239,20.7047,20.7047,23100.0
2009-05-22 12:50:00,32.34,32.43,32.34,32.42,31400.0,20.7047,20.7623,20.7047,20.7559,31400.0
2009-05-22 12:55:00,32.42,32.5,32.42,32.49,31900.0,20.7559,20.8071,20.7559,20.8007,31900.0
2009-05-22 13:00:00,32.48,32.54,32.48,32.5,26100.0,20.7943,20.8327,20.7943,20.8071,26100.0
2009-05-22 13:05:00,32.49,32.49,32.44,32.46,13600.0,20.8007,20.8007,20.7687,20.7815,13600.0
2009-05-22 13:10:00,32.47,32.47,32.41,32.42,33300.0,20.7879,20.7879,20.7495,20.7559,33300.0
2009-05-22 13:15:00,32.41,32.46,32.41,32.46,23100.0,20.7495,20.7815,20.7495,20.7815,23100.0
2009-05-22 13:20:00,32.46,32.49,32.44,32.48,28100.0,20.7815,20.8007,20.7687,20.7943,28100.0
2009-05-22 13:25:00,32.48,32.52,32.37,32.37,51300.0,20.7943,20.8199,20.7239,20.7239,51300.0
2009-05-22 13:30:00,32.38,32.38,32.26,32.32,59200.0,20.7303,20.7303,20.6535,20.6919,59200.0
2009-05-22 13:35:00,32.32,32.37,32.32,32.37,25600.0,20.6919,20.7239,20.6919,20.7239,25600.0
2009-05-22 13:40:00,32.37,32.42,32.36,32.42,27600.0,20.7239,20.7559,20.7175,20.7559,27600.0
2009-05-22 13:45:00,32.42,32.46,32.41,32.41,22700.0,20.7559,20.7815,20.7495,20.7495,22700.0
2009-05-22 13:50:00,32.42,32.45,32.4,32.4,18100.0,20.7559,20.7751,20.7431,20.7431,18100.0
2009-05-22 13:55:00,32.39,32.42,32.33,32.42,30500.0,20.7367,20.7559,20.6983,20.7559,30500.0
2009-05-22 14:00:00,32.43,32.54,32.43,32.51,35300.0,20.7623,20.8327,20.7623,20.8135,35300.0
2009-05-22 14:05:00,32.51,32.51,32.47,32.49,25600.0,20.8135,20.8135,20.7879,20.8007,25600.0
2009-05-22 14:10:00,32.5,32.5,32.45,32.45,23500.0,20.8071,20.8071,20.7751,20.7751,23500.0
2009-05-22 14:15:00,32.46,32.49,32.44,32.49,23200.0,20.7815,20.8007,20.7687,20.8007,23200.0
2009-05-22 14:20:00,32.49,32.52,32.47,32.51,51800.0,20.8007,20.8199,20.7879,20.8135,51800.0
2009-05-22 14:25:00,32.5,32.55,32.5,32.52,29200.0,20.8071,20.8391,20.8071,20.8199,29200.0
2009-05-22 14:30:00,32.52,32.53,32.5,32.52,28900.0,20.8199,20.8263,20.8071,20.8199,28900.0
2009-05-22 14:35:00,32.52,32.53,32.51,32.51,19900.0,20.8199,20.8263,20.8135,20.8135,19900.0
2009-05-22 14:40:00,32.51,32.57,32.5,32.53,32800.0,20.8135,20.8519,20.8071,20.8263,32800.0
2009-05-22 14:45:00,32.53,32.55,32.52,32.52,30800.0,20.8263,20.8391,20.8199,20.8199,30800.0
2009-05-22 14:50:00,32.52,32.53,32.49,32.49,26700.0,20.8199,20.8263,20.8007,20.8007,26700.0
2009-05-22 14:55:00,32.5,32.6,32.5,32.59,35700.0,20.8071,20.8711,20.8071,20.8647,35700.0
2009-05-22 15:00:00,32.59,32.59,32.53,32.56,33700.0,20.8647,20.8647,20.8263,20.8455,33700.0
2009-05-22 15:05:00,32.56,32.59,32.55,32.58,26800.0,20.8455,20.8647,20.8391,20.8583,26800.0
2009-05-22 15:10:00,32.59,32.65,32.58,32.61,40200.0,20.8647,20.9032,20.8583,20.8775,40200.0
2009-05-22 15:15:00,32.62,32.62,32.45,32.46,45000.0,20.8839,20.8839,20.7751,20.7815,45000.0
2009-05-22 15:20:00,32.46,32.47,32.37,32.38,86700.0,20.7815,20.7879,20.7239,20.7303,86700.0
2009-05-22 15:25:00,32.37,32.41,32.32,32.36,81400.0,20.7239,20.7495,20.6919,20.7175,81400.0
2009-05-22 15:30:00,32.35,32.41,32.34,32.39,79100.0,20.7111,20.7495,20.7047,20.7367,79100.0
2009-05-22 15:35:00,32.39,32.51,32.38,32.49,60700.0,20.7367,20.8135,20.7303,20.8007,60700.0
2009-05-22 15:40:00,32.48,32.49,32.4,32.41,99700.0,20.7943,20.8007,20.7431,20.7495,99700.0
2009-05-22 15:45:00,32.4,32.41,32.25,32.31,166800.0,20.7431,20.7495,20.6471,20.6855,166800.0
2009-05-22 15:50:00,32.31,32.33,32.2,32.2,143500.0,20.6855,20.6983,20.6151,20.6151,143500.0
2009-05-22 15:55:00,32.2,32.22,32.13,32.21,169600.0,20.6151,20.6279,20.5702,20.6215,169600.0
2009-05-26 09:30:00,32.17,32.17,31.7,31.86,115300.0,20.5958,20.5958,20.2949,20.3974,115300.0
2009-05-26 09:35:00,31.88,31.99,31.76,31.9,75900.0,20.4102,20.4806,20.3334,20.423,75900.0
2009-05-26 09:40:00,31.88,32.05,31.84,32.0,66500.0,20.4102,20.519,20.3846,20.487,66500.0
2009-05-26 09:45:00,31.99,32.14,31.98,32.11,55600.0,20.4806,20.5766,20.4742,20.5574,55600.0
2009-05-26 09:50:00,32.11,32.26,32.03,32.17,87000.0,20.5574,20.6535,20.5062,20.5958,87000.0
2009-05-26 09:55:00,32.15,32.28,32.1,32.25,95700.0,20.583,20.6663,20.551,20.6471,95700.0
2009-05-26 10:00:00,32.25,32.63,32.25,32.6,233900.0,20.6471,20.8903,20.6471,20.8711,233900.0
2009-05-26 10:05:00,32.58,32.77,32.56,32.66,122100.0,20.8583,20.98,20.8455,20.9096,122100.0
2009-05-26 10:10:00,32.67,32.87,32.64,32.82,67300.0,20.916,21.044,20.8967,21.012,67300.0
2009-05-26 10:15:00,32.82,32.98,32.77,32.87,93200.0,21.012,21.1144,20.98,21.044,93200.0
2009-05-26 10:20:00,32.87,32.94,32.8,32.83,118500.0,21.044,21.0888,20.9992,21.0184,118500.0
2009-05-26 10:25:00,32.84,32.92,32.78,32.91,110500.0,21.0248,21.076,20.9864,21.0696,110500.0
2009-05-26 10:30:00,32.92,33.0,32.89,32.94,69200.0,21.076,21.1272,21.0568,21.0888,69200.0
2009-05-26 10:35:00,32.95,33.13,32.95,32.98,44600.0,21.0952,21.2105,21.0952,21.1144,44600.0
2009-05-26 10:40:00,32.99,33.14,32.98,33.13,65400.0,21.1208,21.2169,21.1144,21.2105,65400.0
2009-05-26 10:45:00,33.12,33.22,33.12,33.19,102800.0,21.2041,21.2681,21.2041,21.2489,102800.0
2009-05-26 10:50:00,33.19,33.3,33.17,33.25,38500.0,21.2489,21.3193,21.2361,21.2873,38500.0
2009-05-26 10:55:00,33.24,33.26,33.15,33.2,32000.0,21.2809,21.2937,21.2233,21.2553,32000.0
2009-05-26 11:00:00,33.2,33.2,33.08,33.09,48100.0,21.2553,21.2553,21.1784,21.1848,48100.0
2009-05-26 11:05:00,33.09,33.21,33.08,33.15,25800.0,21.1848,21.2617,21.1784,21.2233,25800.0
2009-05-26 11:10:00,33.14,33.24,33.13,33.23,32300.0,21.2169,21.2809,21.2105,21.2745,32300.0
2009-05-26 11:15:00,33.22,33.22,33.12,33.19,40900.0,21.2681,21.2681,21.2041,21.2489,40900.0
2009-05-26 11:20:00,33.2,33.25,33.18,33.25,35900.0,21.2553,21.2873,21.2425,21.2873,35900.0
2009-05-26 11:25:00,33.25,33.25,33.19,33.21,40400.0,21.2873,21.2873,21.2489,21.2617,40400.0
2009-05-26 11:30:00,33.22,33.25,33.19,33.22,23100.0,21.2681,21.2873,21.2489,21.2681,23100.0
2009-05-26 11:35:00,33.21,33.22,33.18,33.22,34300.0,21.2617,21.2681,21.2425,21.2681,34300.0
2009-05-26 11:40:00,33.22,33.3,33.22,33.3,40500.0,21.2681,21.3193,21.2681,21.3193,40500.0
2009-05-26 11:45:00,33.29,33.35,33.29,33.33,26800.0,21.3129,21.3513,21.3129,21.3385,26800.0
2009-05-26 11:50:00,33.32,33.36,33.3,33.33,33100.0,21.3321,21.3577,21.3193,21.3385,33100.0
2009-05-26 11:55:00,33.32,33.36,33.29,33.31,18900.0,21.3321,21.3577,21.3129,21.3257,18900.0
2009-05-26 12:00:00,33.31,33.33,33.28,33.31,25700.0,21.3257,21.3385,21.3065,21.3257,25700.0
2009-05-26 12:05:00,33.32,33.32,33.22,33.23,28800.0,21.3321,21.3321,21.2681,21.2745,28800.0
2009-05-26 12:10:00,33.23,33.27,33.22,33.24,26400.0,21.2745,21.3001,21.2681,21.2809,26400.0
2009-05-26 12:15:00,33.24,33.29,33.2,33.21,37100.0,21.2809,21.3129,21.2553,21.2617,37100.0
2009-05-26 12:20:00,33.22,33.29,33.2,33.29,38000.0,21.2681,21.3129,21.2553,21.3129,38000.0
2009-05-26 12:25:00,33.3,33.34,33.28,33.32,54500.0,21.3193,21.3449,21.3065,21.3321,54500.0
2009-05-26 12:30:00,33.33,33.33,33.23,33.28,23700.0,21.3385,21.3385,21.2745,21.3065,23700.0
2009-05-26 12:35:00,33.27,33.33,33.22,33.23,27400.0,21.3001,21.3385,21.2681,21.2745,27400.0
2009-05-26 12:40:00,33.23,33.29,33.23,33.25,16500.0,21.2745,21.3129,21.2745,21.2873,16500.0
2009-05-26 12:45:00,33.26,33.4,33.26,33.39,40700.0,21.2937,21.3833,21.2937,21.3769,40700.0
2009-05-26 12:50:00,33.39,33.47,33.35,33.45,51700.0,21.3769,21.4281,21.3513,21.4153,51700.0
2009-05-26 12:55:00,33.44,33.5,33.43,33.44,42900.0,21.4089,21.4473,21.4025,21.4089,42900.0
2009-05-26 13:00:00,33.45,33.48,33.41,33.44,42700.0,21.4153,21.4345,21.3897,21.4089,42700.0
2009-05-26 13:05:00,33.44,33.48,33.43,33.43,27200.0,21.4089,21.4345,21.4025,21.4025,27200.0
2009-05-26 13:10:00,33.43,33.47,33.42,33.44,29800.0,21.4025,21.4281,21.3961,21.4089,29800.0
2009-05-26 13:15:00,33.44,33.45,33.41,33.44,24600.0,21.4089,21.4153,21.3897,21.4089,24600.0
2009-05-26 13:20:00,33.44,33.45,33.35,33.42,36500.0,21.4089,21.4153,21.3513,21.3961,36500.0
2009-05-26 13:25:00,33.42,33.44,33.4,33.43,21500.0,21.3961,21.4089,21.3833,21.4025,21500.0
2009-05-26 13:30:00,33.43,33.44,33.37,33.38,30600.0,21.4025,21.4089,21.3641,21.3705,30600.0
2009-05-26 13:35:00,33.38,33.41,33.38,33.39,15100.0,21.3705,21.3897,21.3705,21.3769,15100.0
2009-05-26 13:40:00,33.38,33.45,33.35,33.4,38900.0,21.3705,21.4153,21.3513,21.3833,38900.0
2009-05-26 13:45:00,33.4,33.46,33.4,33.41,29100.0,21.3833,21.4217,21.3833,21.3897,29100.0
2009-05-26 13:50:00,33.41,33.41,33.35,33.37,26000.0,21.3897,21.3897,21.3513,21.3641,26000.0
2009-05-26 13:55:00,33.36,33.41,33.36,33.4,18000.0,21.3577,21.3897,21.3577,21.3833,18000.0
2009-05-26 14:00:00,33.4,33.5,33.4,33.44,38400.0,21.3833,21.4473,21.3833,21.4089,38400.0
2009-05-26 14:05:00,33.43,33.49,33.43,33.47,28700.0,21.4025,21.4409,21.4025,21.4281,28700.0
2009-05-26 14:10:00,33.47,33.48,33.39,33.4,28800.0,21.4281,21.4345,21.3769,21.3833,28800.0
2009-05-26 14:15:00,33.41,33.5,33.4,33.46,33500.0,21.3897,21.4473,21.3833,21.4217,33500.0
2009-05-26 14:20:00,33.46,33.46,33.34,33.38,25700.0,21.4217,21.4217,21.3449,21.3705,25700.0
2009-05-26 14:25:00,33.39,33.42,33.37,33.37,21600.0,21.3769,21.3961,21.3641,21.3641,21600.0
2009-05-26 14:30:00,33.38,33.43,33.37,33.41,34800.0,21.3705,21.4025,21.3641,21.3897,34800.0
2009-05-26 14:35:00,33.41,33.46,33.4,33.41,32700.0,21.3897,21.4217,21.3833,21.3897,32700.0
2009-05-26 14:40:00,33.41,33.49,33.39,33.46,50300.0,21.3897,21.4409,21.3769,21.4217,50300.0
2009-05-26 14:45:00,33.46,33.46,33.37,33.37,61200.0,21.4217,21.4217,21.3641,21.3641,61200.0
2009-05-26 14:50:00,33.37,33.37,33.28,33.32,31100.0,21.3641,21.3641,21.3065,21.3321,31100.0
2009-05-26 14:55:00,33.33,33.36,33.29,33.29,46900.0,21.3385,21.3577,21.3129,21.3129,46900.0
2009-05-26 15:00:00,33.29,33.37,33.29,33.35,40000.0,21.3129,21.3641,21.3129,21.3513,40000.0
2009-05-26 15:05:00,33.35,33.39,33.3,33.36,54100.0,21.3513,21.3769,21.3193,21.3577,54100.0
2009-05-26 15:10:00,33.37,33.42,33.31,33.34,82900.0,21.3641,21.3961,21.3257,21.3449,82900.0
2009-05-26 15:15:00,33.34,33.35,33.23,33.3,72900.0,21.3449,21.3513,21.2745,21.3193,72900.0
2009-05-26 15:20:00,33.29,33.32,33.25,33.26,79300.0,21.3129,21.3321,21.2873,21.2937,79300.0
2009-05-26 15:25:00,33.26,33.34,33.26,33.26,50800.0,21.2937,21.3449,21.2937,21.2937,50800.0
2009-05-26 15:30:00,33.25,33.31,33.18,33.31,156500.0,21.2873,21.3257,21.2425,21.3257,156500.0
2009-05-26 15:35:00,33.31,33.33,33.19,33.28,119600.0,21.3257,21.3385,21.2489,21.3065,119600.0
2009-05-26 15:40:00,33.27,33.3,33.12,33.19,132300.0,21.3001,21.3193,21.2041,21.2489,132300.0
2009-05-26 15:45:00,33.17,33.17,33.02,33.07,197200.0,21.2361,21.2361,21.14,21.172,197200.0
2009-05-26 15:50:00,33.07,33.19,33.07,33.16,152700.0,21.172,21.2489,21.172,21.2297,152700.0
2009-05-26 15:55:00,33.16,33.29,33.15,33.25,216500.0,21.2297,21.3129,21.2233,21.2873,216500.0
2009-05-27 09:30:00,33.31,33.32,32.83,32.88,59400.0,21.3257,21.3321,21.0184,21.0504,59400.0
2009-05-27 09:35:00,32.87,33.14,32.87,33.05,53000.0,21.044,21.2169,21.044,21.1592,53000.0
2009-05-27 09:40:00,33.05,33.06,32.84,32.99,53500.0,21.1592,21.1656,21.0248,21.1208,53500.0
2009-05-27 09:45:00,32.99,33.14,32.94,33.14,34900.0,21.1208,21.2169,21.0888,21.2169,34900.0
2009-05-27 09:50:00,33.15,33.2,33.12,33.15,42600.0,21.2233,21.2553,21.2041,21.2233,42600.0
2009-05-27 09:55:00,33.16,33.17,33.03,33.05,30500.0,21.2297,21.2361,21.1464,21.1592,30500.0
2009-05-27 10:00:00,33.06,33.2,32.89,32.92,69200.0,21.1656,21.2553,21.0568,21.076,69200.0
2009-05-27 10:05:00,32.94,32.94,32.81,32.89,61200.0,21.0888,21.0888,21.0056,21.0568,61200.0
2009-05-27 10:10:00,32.89,33.0,32.86,32.95,35300.0,21.0568,21.1272,21.0376,21.0952,35300.0
2009-05-27 10:15:00,32.94,32.94,32.82,32.85,88000.0,21.0888,21.0888,21.012,21.0312,88000.0
2009-05-27 10:20:00,32.86,33.0,32.84,33.0,74600.0,21.0376,21.1272,21.0248,21.1272,74600.0
2009-05-27 10:25:00,33.02,33.1,32.99,33.01,29400.0,21.14,21.1912,21.1208,21.1336,29400.0
2009-05-27 10:30:00,33.01,33.04,32.94,32.98,32200.0,21.1336,21.1528,21.0888,21.1144,32200.0
2009-05-27 10:35:00,32.99,33.12,32.96,33.02,29600.0,21.1208,21.2041,21.1016,21.14,29600.0
2009-05-27 10:40:00,33.03,33.08,32.91,32.92,27000.0,21.1464,21.1784,21.0696,21.076,27000.0
2009-05-27 10:45:00,32.91,32.98,32.88,32.98,30400.0,21.0696,21.1144,21.0504,21.1144,30400.0
2009-05-27 10:50:00,33.0,33.02,32.96,32.97,34300.0,21.1272,21.14,21.1016,21.108,34300.0
2009-05-27 10:55:00,32.98,33.03,32.91,33.01,52600.0,21.1144,21.1464,21.0696,21.1336,52600.0
2009-05-27 11:00:00,33.0,33.02,32.94,32.95,18500.0,21.1272,21.14,21.0888,21.0952,18500.0
2009-05-27 11:05:00,32.94,32.95,32.85,32.89,48800.0,21.0888,21.0952,21.0312,21.0568,48800.0
2009-05-27 11:10:00,32.9,33.08,32.86,33.08,46400.0,21.0632,21.1784,21.0376,21.1784,46400.0
2009-05-27 11:15:00,33.06,33.07,33.01,33.06,24700.0,21.1656,21.172,21.1336,21.1656,24700.0
2009-05-27 11:20:00,33.06,33.08,32.98,32.98,28900.0,21.1656,21.1784,21.1144,21.1144,28900.0
2009-05-27 11:25:00,32.99,33.1,32.98,33.04,26200.0,21.1208,21.1912,21.1144,21.1528,26200.0
2009-05-27 11:30:00,33.04,33.17,32.99,33.17,46000.0,21.1528,21.2361,21.1208,21.2361,46000.0
2009-05-27 11:35:00,33.15,33.22,33.12,33.2,35900.0,21.2233,21.2681,21.2041,21.2553,35900.0
2009-05-27 11:40:00,33.19,33.19,33.13,33.14,20200.0,21.2489,21.2489,21.2105,21.2169,20200.0
2009-05-27 11:45:00,33.13,33.14,33.07,33.08,25300.0,21.2105,21.2169,21.172,21.1784,25300.0
2009-05-27 11:50:00,33.08,33.12,33.03,33.04,27800.0,21.1784,21.2041,21.1464,21.1528,27800.0
2009-05-27 11:55:00,33.03,33.08,32.99,33.08,23300.0,21.1464,21.1784,21.1208,21.1784,23300.0
2009-05-27 12:00:00,33.08,33.12,33.07,33.08,23800.0,21.1784,21.2041,21.172,21.1784,23800.0
2009-05-27 12:05:00,33.07,33.13,33.01,33.11,36700.0,21.172,21.2105,21.1336,21.1977,36700.0
2009-05-27 12:10:00,33.11,33.18,33.07,33.15,44800.0,21.1977,21.2425,21.172,21.2233,44800.0
2009-05-27 12:15:00,33.15,33.21,33.13,33.21,39500.0,21.2233,21.2617,21.2105,21.2617,39500.0
2009-05-27 12:20:00,33.21,33.22,33.15,33.2,45800.0,21.2617,21.2681,21.2233,21.2553,45800.0
2009-05-27 12:25:00,33.19,33.2,33.15,33.17,31800.0,21.2489,21.2553,21.2233,21.2361,31800.0
2009-05-27 12:30:00,33.17,33.2,33.13,33.18,18600.0,21.2361,21.2553,21.2105,21.2425,18600.0
2009-05-27 12:35:00,33.19,33.19,33.08,33.08,52100.0,21.2489,21.2489,21.1784,21.1784,52100.0
2009-05-27 12:40:00,33.08,33.12,33.05,33.07,29400.0,21.1784,21.2041,21.1592,21.172,29400.0
2009-05-27 12:45:00,33.07,33.09,33.0,33.09,43200.0,21.172,21.1848,21.1272,21.1848,43200.0
2009-05-27 12:50:00,33.09,33.14,33.08,33.1,32500.0,21.1848,21.2169,21.1784,21.1912,32500.0
2009-05-27 12:55:00,33.1,33.1,33.01,33.07,41900.0,21.1912,21.1912,21.1336,21.172,41900.0
2009-05-27 13:00:00,33.07,33.17,33.03,33.16,49600.0,21.172,21.2361,21.1464,21.2297,49600.0
2009-05-27 13:05:00,33.15,33.15,33.09,33.1,35700.0,21.2233,21.2233,21.1848,21.1912,35700.0
2009-05-27 13:10:00,33.11,33.13,33.08,33.13,33900.0,21.1977,21.2105,21.1784,21.2105,33900.0
2009-05-27 13:15:00,33.13,33.19,33.12,33.17,32900.0,21.2105,21.2489,21.2041,21.2361,32900.0
2009-05-27 13:20:00,33.15,33.19,33.11,33.16,46600.0,21.2233,21.2489,21.1977,21.2297,46600.0
2009-05-27 13:25:00,33.15,33.16,33.11,33.11,37600.0,21.2233,21.2297,21.1977,21.1977,37600.0
2009-05-27 13:30:00,33.11,33.11,32.99,32.99,48400.0,21.1977,21.1977,21.1208,21.1208,48400.0
2009-05-27 13:35:00,32.99,32.99,32.85,32.9,60200.0,21.1208,21.1208,21.0312,21.0632,60200.0
2009-05-27 13:40:00,32.89,32.95,32.88,32.93,36700.0,21.0568,21.0952,21.0504,21.0824,36700.0
2009-05-27 13:45:00,32.93,32.97,32.76,32.76,61300.0,21.0824,21.108,20.9736,20.9736,61300.0
2009-05-27 13:50:00,32.76,32.78,32.6,32.71,112900.0,20.9736,20.9864,20.8711,20.9416,112900.0
2009-05-27 13:55:00,32.71,32.71,32.64,32.66,68700.0,20.9416,20.9416,20.8967,20.9096,68700.0
2009-05-27 14:00:00,32.65,32.71,32.6,32.62,67200.0,20.9032,20.9416,20.8711,20.8839,67200.0
2009-05-27 14:05:00,32.62,32.64,32.53,32.58,76700.0,20.8839,20.8967,20.8263,20.8583,76700.0
2009-05-27 14:10:00,32.59,32.6,32.55,32.55,64100.0,20.8647,20.8711,20.8391,20.8391,64100.0
2009-05-27 14:15:00,32.55,32.6,32.51,32.6,59400.0,20.8391,20.8711,20.8135,20.8711,59400.0
2009-05-27 14:20:00,32.6,32.6,32.47,32.52,71100.0,20.8711,20.8711,20.7879,20.8199,71100.0
2009-05-27 14:25:00,32.51,32.58,32.51,32.57,67700.0,20.8135,20.8583,20.8135,20.8519,67700.0
2009-05-27 14:30:00,32.57,32.58,32.42,32.46,102700.0,20.8519,20.8583,20.7559,20.7815,102700.0
2009-05-27 14:35:00,32.46,32.64,32.46,32.64,40000.0,20.7815,20.8967,20.7815,20.8967,40000.0
2009-05-27 14:40:00,32.64,32.69,32.59,32.62,96500.0,20.8967,20.9288,20.8647,20.8839,96500.0
2009-05-27 14:45:00,32.61,32.67,32.6,32.65,50100.0,20.8775,20.916,20.8711,20.9032,50100.0
2009-05-27 14:50:00,32.65,32.65,32.6,32.6,47300.0,20.9032,20.9032,20.8711,20.8711,47300.0
2009-05-27 14:55:00,32.61,32.65,32.48,32.48,99700.0,20.8775,20.9032,20.7943,20.7943,99700.0
2009-05-27 15:00:00,32.48,32.56,32.48,32.56,64300.0,20.7943,20.8455,20.7943,20.8455,64300.0
2009-05-27 15:05:00,32.56,32.68,32.56,32.63,121300.0,20.8455,20.9224,20.8455,20.8903,121300.0
2009-05-27 15:10:00,32.62,32.62,32.53,32.56,102700.0,20.8839,20.8839,20.8263,20.8455,102700.0
2009-05-27 15:15:00,32.57,32.63,32.56,32.57,114500.0,20.8519,20.8903,20.8455,20.8519,114500.0
2009-05-27 15:20:00,32.58,32.58,32.36,32.38,97600.0,20.8583,20.8583,20.7175,20.7303,97600.0
2009-05-27 15:25:00,32.38,32.38,32.26,32.34,106700.0,20.7303,20.7303,20.6535,20.7047,106700.0
2009-05-27 15:30:00,32.33,32.38,32.31,32.31,113800.0,20.6983,20.7303,20.6855,20.6855,113800.0
2009-05-27 15:35:00,32.33,32.33,32.21,32.27,116800.0,20.6983,20.6983,20.6215,20.6599,116800.0
2009-05-27 15:40:00,32.28,32.33,32.26,32.32,129600.0,20.6663,20.6983,20.6535,20.6919,129600.0
2009-05-27 15:45:00,32.31,32.44,32.31,32.39,134600.0,20.6855,20.7687,20.6855,20.7367,134600.0
2009-05-27 15:50:00,32.39,32.4,32.21,32.23,202000.0,20.7367,20.7431,20.6215,20.6343,202000.0
2009-05-27 15:55:00,32.23,32.26,32.2,32.22,296800.0,20.6343,20.6535,20.6151,20.6279,296800.0
2009-05-28 09:30:00,32.69,32.69,32.4,32.53,49600.0,20.9288,20.9288,20.7431,20.8263,49600.0
2009-05-28 09:35:00,32.54,32.54,32.38,32.45,58800.0,20.8327,20.8327,20.7303,20.7751,58800.0
2009-05-28 09:40:00,32.43,32.56,32.32,32.35,89200.0,20.7623,20.8455,20.6919,20.7111,89200.0
2009-05-28 09:45:00,32.34,32.4,32.27,32.32,72000.0,20.7047,20.7431,20.6599,20.6919,72000.0
2009-05-28 09:50:00,32.31,32.32,32.1,32.11,112900.0,20.6855,20.6919,20.551,20.5574,112900.0
2009-05-28 09:55:00,32.11,32.19,32.04,32.1,61800.0,20.5574,20.6087,20.5126,20.551,61800.0
2009-05-28 10:00:00,32.1,32.11,31.84,31.91,94400.0,20.551,20.5574,20.3846,20.4294,94400.0
2009-05-28 10:05:00,31.92,31.95,31.78,31.83,70100.0,20.4358,20.455,20.3462,20.3782,70100.0
2009-05-28 10:10:00,31.82,31.88,31.71,31.87,50300.0,20.3718,20.4102,20.3013,20.4038,50300.0
2009-05-28 10:15:00,31.85,31.99,31.83,31.96,53900.0,20.391,20.4806,20.3782,20.4614,53900.0
2009-05-28 10:20:00,31.95,32.09,31.88,32.0,114300.0,20.455,20.5446,20.4102,20.487,114300.0
2009-05-28 10:25:00,32.0,32.05,31.89,32.01,42800.0,20.487,20.519,20.4166,20.4934,42800.0
2009-05-28 10:30:00,32.04,32.07,31.91,31.95,69100.0,20.5126,20.5318,20.4294,20.455,69100.0
2009-05-28 10:35:00,31.97,32.1,31.95,32.01,51100.0,20.4678,20.551,20.455,20.4934,51100.0
2009-05-28 10:40:00,32.01,32.12,32.0,32.1,41600.0,20.4934,20.5638,20.487,20.551,41600.0
2009-05-28 10:45:00,32.1,32.12,32.05,32.1,17000.0,20.551,20.5638,20.519,20.551,17000.0
2009-05-28 10:50:00,32.12,32.16,32.02,32.07,25400.0,20.5638,20.5894,20.4998,20.5318,25400.0
2009-05-28 10:55:00,32.09,32.26,32.03,32.22,44000.0,20.5446,20.6535,20.5062,20.6279,44000.0
2009-05-28 11:00:00,32.22,32.3,32.15,32.3,27900.0,20.6279,20.6791,20.583,20.6791,27900.0
2009-05-28 11:05:00,32.3,32.37,32.25,32.37,41300.0,20.6791,20.7239,20.6471,20.7239,41300.0
2009-05-28 11:10:00,32.37,32.38,32.26,32.35,45000.0,20.7239,20.7303,20.6535,20.7111,45000.0
2009-05-28 11:15:00,32.34,32.4,32.29,32.29,28400.0,20.7047,20.7431,20.6727,20.6727,28400.0
2009-05-28 11:20:00,32.29,32.3,32.21,32.25,25700.0,20.6727,20.6791,20.6215,20.6471,25700.0
2009-05-28 11:25:00,32.25,32.35,32.25,32.29,31600.0,20.6471,20.7111,20.6471,20.6727,31600.0
2009-05-28 11:30:00,32.29,32.36,32.27,32.35,21700.0,20.6727,20.7175,20.6599,20.7111,21700.0
2009-05-28 11:35:00,32.35,32.39,32.29,32.31,33700.0,20.7111,20.7367,20.6727,20.6855,33700.0
2009-05-28 11:40:00,32.3,32.31,32.22,32.25,23000.0,20.6791,20.6855,20.6279,20.6471,23000.0
2009-05-28 11:45:00,32.24,32.45,32.24,32.45,25800.0,20.6407,20.7751,20.6407,20.7751,25800.0
2009-05-28 11:50:00,32.44,32.48,32.4,32.44,32800.0,20.7687,20.7943,20.7431,20.7687,32800.0
2009-05-28 11:55:00,32.43,32.5,32.4,32.44,27700.0,20.7623,20.8071,20.7431,20.7687,27700.0
2009-05-28 12:00:00,32.46,32.48,32.41,32.41,19100.0,20.7815,20.7943,20.7495,20.7495,19100.0
2009-05-28 12:05:00,32.41,32.41,32.23,32.24,27800.0,20.7495,20.7495,20.6343,20.6407,27800.0
2009-05-28 12:10:00,32.24,32.25,32.18,32.19,40500.0,20.6407,20.6471,20.6022,20.6087,40500.0
2009-05-28 12:15:00,32.19,32.19,32.04,32.05,47300.0,20.6087,20.6087,20.5126,20.519,47300.0
2009-05-28 12:20:00,32.05,32.05,32.02,32.02,23800.0,20.519,20.519,20.4998,20.4998,23800.0
2009-05-28 12:25:00,32.02,32.03,31.98,31.98,34500.0,20.4998,20.5062,20.4742,20.4742,34500.0
2009-05-28 12:30:00,31.98,32.0,31.95,31.98,24400.0,20.4742,20.487,20.455,20.4742,24400.0
2009-05-28 12:35:00,31.98,31.98,31.93,31.95,24400.0,20.4742,20.4742,20.4422,20.455,24400.0
2009-05-28 12:40:00,31.96,31.97,31.91,31.92,22500.0,20.4614,20.4678,20.4294,20.4358,22500.0
2009-05-28 12:45:00,31.93,31.93,31.85,31.85,27600.0,20.4422,20.4422,20.391,20.391,27600.0
2009-05-28 12:50:00,31.85,31.87,31.81,31.82,36500.0,20.391,20.4038,20.3654,20.3718,36500.0
2009-05-28 12:55:00,31.82,31.84,31.76,31.77,61800.0,20.3718,20.3846,20.3334,20.3398,61800.0
2009-05-28 13:00:00,31.77,32.0,31.77,32.0,95200.0,20.3398,20.487,20.3398,20.487,95200.0
2009-05-28 13:05:00,32.0,32.06,31.97,31.97,70600.0,20.487,20.5254,20.4678,20.4678,70600.0
2009-05-28 13:10:00,31.96,32.15,31.96,32.13,83300.0,20.4614,20.583,20.4614,20.5702,83300.0
2009-05-28 13:15:00,32.15,32.29,32.15,32.25,130900.0,20.583,20.6727,20.583,20.6471,130900.0
2009-05-28 13:20:00,32.26,32.38,32.26,32.28,52500.0,20.6535,20.7303,20.6535,20.6663,52500.0
2009-05-28 13:25:00,32.28,32.32,32.26,32.29,32800.0,20.6663,20.6919,20.6535,20.6727,32800.0
2009-05-28 13:30:00,32.29,32.33,32.2,32.28,57400.0,20.6727,20.6983,20.6151,20.6663,57400.0
2009-05-28 13:35:00,32.29,32.33,32.26,32.28,36500.0,20.6727,20.6983,20.6535,20.6663,36500.0
2009-05-28 13:40:00,32.28,32.33,32.24,32.27,23800.0,20.6663,20.6983,20.6407,20.6599,23800.0
2009-05-28 13:45:00,32.27,32.33,32.26,32.28,30300.0,20.6599,20.6983,20.6535,20.6663,30300.0
2009-05-28 13:50:00,32.29,32.32,32.21,32.22,28300.0,20.6727,20.6919,20.6215,20.6279,28300.0
2009-05-28 13:55:00,32.23,32.23,32.01,32.14,101600.0,20.6343,20.6343,20.4934,20.5766,101600.0
2009-05-28 14:00:00,32.11,32.18,32.11,32.12,53000.0,20.5574,20.6022,20.5574,20.5638,53000.0
2009-05-28 14:05:00,32.12,32.21,32.11,32.19,56200.0,20.5638,20.6215,20.5574,20.6087,56200.0
2009-05-28 14:10:00,32.19,32.26,32.15,32.16,36700.0,20.6087,20.6535,20.583,20.5894,36700.0
2009-05-28 14:15:00,32.16,32.23,32.1,32.2,47400.0,20.5894,20.6343,20.551,20.6151,47400.0
2009-05-28 14:20:00,32.2,32.38,32.17,32.35,78500.0,20.6151,20.7303,20.5958,20.7111,78500.0
2009-05-28 14:25:00,32.36,32.4,32.28,32.31,26500.0,20.7175,20.7431,20.6663,20.6855,26500.0
2009-05-28 14:30:00,32.31,32.45,32.29,32.43,45800.0,20.6855,20.7751,20.6727,20.7623,45800.0
2009-05-28 14:35:00,32.44,32.46,32.36,32.37,25700.0,20.7687,20.7815,20.7175,20.7239,25700.0
2009-05-28 14:40:00,32.37,32.43,32.3,32.3,63900.0,20.7239,20.7623,20.6791,20.6791,63900.0
2009-05-28 14:45:00,32.31,32.38,32.29,32.38,37900.0,20.6855,20.7303,20.6727,20.7303,37900.0
2009-05-28 14:50:00,32.37,32.43,32.34,32.38,46100.0,20.7239,20.7623,20.7047,20.7303,46100.0
2009-05-28 14:55:00,32.37,32.43,32.33,32.4,50100.0,20.7239,20.7623,20.6983,20.7431,50100.0
2009-05-28 15:00:00,32.4,32.42,32.33,32.38,62400.0,20.7431,20.7559,20.6983,20.7303,62400.0
2009-05-28 15:05:00,32.38,32.41,32.29,32.3,44500.0,20.7303,20.7495,20.6727,20.6791,44500.0
2009-05-28 15:10:00,32.3,32.3,32.16,32.22,59500.0,20.6791,20.6791,20.5894,20.6279,59500.0
2009-05-28 15:15:00,32.22,32.29,32.2,32.28,44400.0,20.6279,20.6727,20.6151,20.6663,44400.0
2009-05-28 15:20:00,32.28,32.29,32.18,32.21,47900.0,20.6663,20.6727,20.6022,20.6215,47900.0
2009-05-28 15:25:00,32.21,32.27,32.14,32.24,48700.0,20.6215,20.6599,20.5766,20.6407,48700.0
2009-05-28 15:30:00,32.24,32.29,32.16,32.25,148700.0,20.6407,20.6727,20.5894,20.6471,148700.0
2009-05-28 15:35:00,32.25,32.26,32.12,32.19,92700.0,20.6471,20.6535,20.5638,20.6087,92700.0
2009-05-28 15:40:00,32.19,32.29,32.15,32.23,149000.0,20.6087,20.6727,20.583,20.6343,149000.0
2009-05-28 15:45:00,32.23,32.29,32.18,32.28,92800.0,20.6343,20.6727,20.6022,20.6663,92800.0
2009-05-28 15:50:00,32.27,32.37,32.13,32.17,221100.0,20.6599,20.7239,20.5702,20.5958,221100.0
2009-05-28 15:55:00,32.18,32.25,32.14,32.24,306200.0,20.6022,20.6471,20.5766,20.6407,306200.0
2009-05-29 09:30:00,32.46,32.62,32.4,32.43,49500.0,20.7815,20.8839,20.7431,20.7623,49500.0
2009-05-29 09:35:00,32.4,32.56,32.4,32.54,41300.0,20.7431,20.8455,20.7431,20.8327,41300.0
2009-05-29 09:40:00,32.57,32.68,32.33,32.38,72200.0,20.8519,20.9224,20.6983,20.7303,72200.0
2009-05-29 09:45:00,32.36,32.36,31.99,31.99,167000.0,20.7175,20.7175,20.4806,20.4806,167000.0
2009-05-29 09:50:00,31.99,32.14,31.99,32.09,76900.0,20.4806,20.5766,20.4806,20.5446,76900.0
2009-05-29 09:55:00,32.09,32.21,32.01,32.17,75800.0,20.5446,20.6215,20.4934,20.5958,75800.0
2009-05-29 10:00:00,32.19,32.25,32.11,32.13,51300.0,20.6087,20.6471,20.5574,20.5702,51300.0
2009-05-29 10:05:00,32.13,32.31,32.13,32.27,38900.0,20.5702,20.6855,20.5702,20.6599,38900.0
2009-05-29 10:10:00,32.29,32.33,32.2,32.29,35000.0,20.6727,20.6983,20.6151,20.6727,35000.0
2009-05-29 10:15:00,32.29,32.44,32.29,32.39,49300.0,20.6727,20.7687,20.6727,20.7367,49300.0
2009-05-29 10:20:00,32.38,32.49,32.37,32.49,28800.0,20.7303,20.8007,20.7239,20.8007,28800.0
2009-05-29 10:25:00,32.49,32.51,32.42,32.49,39700.0,20.8007,20.8135,20.7559,20.8007,39700.0
2009-05-29 10:30:00,32.49,32.5,32.41,32.42,31500.0,20.8007,20.8071,20.7495,20.7559,31500.0
2009-05-29 10:35:00,32.42,32.44,32.3,32.42,49100.0,20.7559,20.7687,20.6791,20.7559,49100.0
2009-05-29 10:40:00,32.43,32.44,32.33,32.34,36800.0,20.7623,20.7687,20.6983,20.7047,36800.0
2009-05-29 10:45:00,32.33,32.33,32.2,32.29,69000.0,20.6983,20.6983,20.6151,20.6727,69000.0
2009-05-29 10:50:00,32.28,32.41,32.27,32.38,51000.0,20.6663,20.7495,20.6599,20.7303,51000.0
2009-05-29 10:55:00,32.42,32.43,32.27,32.28,39400.0,20.7559,20.7623,20.6599,20.6663,39400.0
2009-05-29 11:00:00,32.26,32.31,32.18,32.24,71700.0,20.6535,20.6855,20.6022,20.6407,71700.0
2009-05-29 11:05:00,32.24,32.26,32.16,32.2,36800.0,20.6407,20.6535,20.5894,20.6151,36800.0
2009-05-29 11:10:00,32.2,32.23,32.15,32.2,58600.0,20.6151,20.6343,20.583,20.6151,58600.0
2009-05-29 11:15:00,32.21,32.21,32.14,32.15,27200.0,20.6215,20.6215,20.5766,20.583,27200.0
2009-05-29 11:20:00,32.14,32.25,32.13,32.23,39000.0,20.5766,20.6471,20.5702,20.6343,39000.0
2009-05-29 11:25:00,32.23,32.28,32.13,32.13,47000.0,20.6343,20.6663,20.5702,20.5702,47000.0
2009-05-29 11:30:00,32.13,32.17,32.1,32.1,36800.0,20.5702,20.5958,20.551,20.551,36800.0
2009-05-29 11:35:00,32.1,32.1,32.0,32.01,88600.0,20.551,20.551,20.487,20.4934,88600.0
2009-05-29 11:40:00,32.01,32.03,31.99,32.03,103400.0,20.4934,20.5062,20.4806,20.5062,103400.0
2009-05-29 11:45:00,32.04,32.04,32.0,32.0,39800.0,20.5126,20.5126,20.487,20.487,39800.0
2009-05-29 11:50:00,32.01,32.02,31.95,31.98,47500.0,20.4934,20.4998,20.455,20.4742,47500.0
2009-05-29 11:55:00,31.98,32.0,31.91,31.97,49100.0,20.4742,20.487,20.4294,20.4678,49100.0
2009-05-29 12:00:00,31.96,31.98,31.93,31.96,54800.0,20.4614,20.4742,20.4422,20.4614,54800.0
2009-05-29 12:05:00,31.95,32.02,31.95,32.02,66500.0,20.455,20.4998,20.455,20.4998,66500.0
2009-05-29 12:10:00,32.02,32.03,31.99,31.99,104600.0,20.4998,20.5062,20.4806,20.4806,104600.0
2009-05-29 12:15:00,32.0,32.07,31.99,32.06,65200.0,20.487,20.5318,20.4806,20.5254,65200.0
2009-05-29 12:20:00,32.06,32.06,31.98,31.99,64800.0,20.5254,20.5254,20.4742,20.4806,64800.0
2009-05-29 12:25:00,31.98,32.05,31.96,32.03,69100.0,20.4742,20.519,20.4614,20.5062,69100.0
2009-05-29 12:30:00,32.03,32.03,31.99,32.0,34400.0,20.5062,20.5062,20.4806,20.487,34400.0
2009-05-29 12:35:00,31.99,32.06,31.98,31.99,49900.0,20.4806,20.5254,20.4742,20.4806,49900.0
2009-05-29 12:40:00,31.99,31.99,31.92,31.99,37800.0,20.4806,20.4806,20.4358,20.4806,37800.0
2009-05-29 12:45:00,31.99,32.05,31.96,31.99,47800.0,20.4806,20.519,20.4614,20.4806,47800.0
2009-05-29 12:50:00,32.0,32.02,31.96,31.99,39700.0,20.487,20.4998,20.4614,20.4806,39700.0
2009-05-29 12:55:00,31.99,32.02,31.99,32.01,58100.0,20.4806,20.4998,20.4806,20.4934,58100.0
2009-05-29 13:00:00,32.01,32.07,32.01,32.06,58500.0,20.4934,20.5318,20.4934,20.5254,58500.0
2009-05-29 13:05:00,32.06,32.07,31.99,32.01,52800.0,20.5254,20.5318,20.4806,20.4934,52800.0
2009-05-29 13:10:00,32.01,32.03,32.0,32.02,44900.0,20.4934,20.5062,20.487,20.4998,44900.0
2009-05-29 13:15:00,32.02,32.05,31.99,32.03,53000.0,20.4998,20.519,20.4806,20.5062,53000.0
2009-05-29 13:20:00,32.03,32.06,32.01,32.06,41400.0,20.5062,20.5254,20.4934,20.5254,41400.0
2009-05-29 13:25:00,32.05,32.06,32.03,32.05,32300.0,20.519,20.5254,20.5062,20.519,32300.0
2009-05-29 13:30:00,32.05,32.15,32.03,32.1,66900.0,20.519,20.583,20.5062,20.551,66900.0
2009-05-29 13:35:00,32.11,32.11,32.06,32.1,45400.0,20.5574,20.5574,20.5254,20.551,45400.0
2009-05-29 13:40:00,32.1,32.13,32.08,32.08,31000.0,20.551,20.5702,20.5382,20.5382,31000.0
2009-05-29 13:45:00,32.09,32.1,32.05,32.06,44500.0,20.5446,20.551,20.519,20.5254,44500.0
2009-05-29 13:50:00,32.05,32.06,32.0,32.01,50400.0,20.519,20.5254,20.487,20.4934,50400.0
2009-05-29 13:55:00,32.0,32.02,32.0,32.01,24800.0,20.487,20.4998,20.487,20.4934,24800.0
2009-05-29 14:00:00,32.01,32.01,31.96,32.0,55500.0,20.4934,20.4934,20.4614,20.487,55500.0
2009-05-29 14:05:00,32.0,32.01,31.97,32.0,29900.0,20.487,20.4934,20.4678,20.487,29900.0
2009-05-29 14:10:00,32.01,32.03,32.0,32.03,35500.0,20.4934,20.5062,20.487,20.5062,35500.0
2009-05-29 14:15:00,32.03,32.03,31.99,32.01,40900.0,20.5062,20.5062,20.4806,20.4934,40900.0
2009-05-29 14:20:00,32.01,32.01,31.96,31.97,32000.0,20.4934,20.4934,20.4614,20.4678,32000.0
2009-05-29 14:25:00,31.98,32.02,31.96,31.98,29300.0,20.4742,20.4998,20.4614,20.4742,29300.0
2009-05-29 14:30:00,31.99,32.01,31.92,31.93,45400.0,20.4806,20.4934,20.4358,20.4422,45400.0
2009-05-29 14:35:00,31.94,31.94,31.9,31.92,38700.0,20.4486,20.4486,20.423,20.4358,38700.0
2009-05-29 14:40:00,31.92,31.92,31.85,31.87,43600.0,20.4358,20.4358,20.391,20.4038,43600.0
2009-05-29 14:45:00,31.87,31.87,31.82,31.84,42300.0,20.4038,20.4038,20.3718,20.3846,42300.0
2009-05-29 14:50:00,31.85,31.85,31.75,31.76,109000.0,20.391,20.391,20.327,20.3334,109000.0
2009-05-29 14:55:00,31.77,31.8,31.76,31.76,115000.0,20.3398,20.359,20.3334,20.3334,115000.0
2009-05-29 15:00:00,31.76,31.77,31.73,31.76,84400.0,20.3334,20.3398,20.3141,20.3334,84400.0
2009-05-29 15:05:00,31.75,31.83,31.74,31.81,149100.0,20.327,20.3782,20.3206,20.3654,149100.0
2009-05-29 15:10:00,31.82,31.89,31.81,31.87,77400.0,20.3718,20.4166,20.3654,20.4038,77400.0
2009-05-29 15:15:00,31.87,31.95,31.86,31.95,40600.0,20.4038,20.455,20.3974,20.455,40600.0
2009-05-29 15:20:00,31.95,31.97,31.85,31.85,72600.0,20.455,20.4678,20.391,20.391,72600.0
2009-05-29 15:25:00,31.85,31.86,31.81,31.83,118800.0,20.391,20.3974,20.3654,20.3782,118800.0
2009-05-29 15:30:00,31.83,31.83,31.75,31.77,95200.0,20.3782,20.3782,20.327,20.3398,95200.0
2009-05-29 15:35:00,31.78,31.82,31.75,31.8,185800.0,20.3462,20.3718,20.327,20.359,185800.0
2009-05-29 15:40:00,31.79,31.91,31.76,31.89,233300.0,20.3526,20.4294,20.3334,20.4166,233300.0
2009-05-29 15:45:00,31.9,31.93,31.89,31.91,93600.0,20.423,20.4422,20.4166,20.4294,93600.0
2009-05-29 15:50:00,31.92,31.94,31.82,31.83,296200.0,20.4358,20.4486,20.3718,20.3782,296200.0
2009-05-29 15:55:00,31.83,32.13,31.83,32.13,665000.0,20.3782,20.5702,20.3782,20.5702,665000.0
2009-06-01 09:30:00,32.37,32.72,32.37,32.53,148600.0,20.7239,20.948,20.7239,20.8263,148600.0
2009-06-01 09:35:00,32.53,32.79,32.53,32.62,101200.0,20.8263,20.9928,20.8263,20.8839,101200.0
2009-06-01 09:40:00,32.61,33.01,32.59,33.01,177900.0,20.8775,21.1336,20.8647,21.1336,177900.0
2009-06-01 09:45:00,33.0,33.1,32.86,32.94,92800.0,21.1272,21.1912,21.0376,21.0888,92800.0
2009-06-01 09:50:00,32.96,33.2,32.79,32.99,215100.0,21.1016,21.2553,20.9928,21.1208,215100.0
2009-06-01 09:55:00,33.0,33.12,32.85,32.91,62100.0,21.1272,21.2041,21.0312,21.0696,62100.0
2009-06-01 10:00:00,32.92,33.39,32.91,33.37,94400.0,21.076,21.3769,21.0696,21.3641,94400.0
2009-06-01 10:05:00,33.37,33.48,33.35,33.39,77800.0,21.3641,21.4345,21.3513,21.3769,77800.0
2009-06-01 10:10:00,33.38,33.5,33.38,33.49,60000.0,21.3705,21.4473,21.3705,21.4409,60000.0
2009-06-01 10:15:00,33.49,33.56,33.46,33.51,96500.0,21.4409,21.4858,21.4217,21.4537,96500.0
2009-06-01 10:20:00,33.5,33.55,33.47,33.47,46400.0,21.4473,21.4793,21.4281,21.4281,46400.0
2009-06-01 10:25:00,33.47,33.6,33.43,33.43,53900.0,21.4281,21.5114,21.4025,21.4025,53900.0
2009-06-01 10:30:00,33.44,33.47,33.37,33.38,51900.0,21.4089,21.4281,21.3641,21.3705,51900.0
2009-06-01 10:35:00,33.38,33.51,33.37,33.51,49800.0,21.3705,21.4537,21.3641,21.4537,49800.0
2009-06-01 10:40:00,33.51,33.53,33.48,33.51,68800.0,21.4537,21.4665,21.4345,21.4537,68800.0
2009-06-01 10:45:00,33.51,33.51,33.44,33.48,33000.0,21.4537,21.4537,21.4089,21.4345,33000.0
2009-06-01 10:50:00,33.48,33.5,33.44,33.44,21000.0,21.4345,21.4473,21.4089,21.4089,21000.0
2009-06-01 10:55:00,33.45,33.51,33.44,33.49,29700.0,21.4153,21.4537,21.4089,21.4409,29700.0
2009-06-01 11:00:00,33.49,33.6,33.48,33.59,81100.0,21.4409,21.5114,21.4345,21.505,81100.0
2009-06-01 11:05:00,33.59,33.6,33.57,33.58,49900.0,21.505,21.5114,21.4922,21.4986,49900.0
2009-06-01 11:10:00,33.58,33.58,33.44,33.46,42800.0,21.4986,21.4986,21.4089,21.4217,42800.0
2009-06-01 11:15:00,33.46,33.49,33.43,33.45,34000.0,21.4217,21.4409,21.4025,21.4153,34000.0
2009-06-01 11:20:00,33.45,33.53,33.44,33.5,56200.0,21.4153,21.4665,21.4089,21.4473,56200.0
2009-06-01 11:25:00,33.49,33.6,33.46,33.59,69500.0,21.4409,21.5114,21.4217,21.505,69500.0
2009-06-01 11:30:00,33.6,33.62,33.55,33.6,53600.0,21.5114,21.5242,21.4793,21.5114,53600.0
2009-06-01 11:35:00,33.6,33.65,33.6,33.64,65700.0,21.5114,21.5434,21.5114,21.537,65700.0
2009-06-01 11:40:00,33.64,33.65,33.62,33.65,34100.0,21.537,21.5434,21.5242,21.5434,34100.0
2009-06-01 11:45:00,33.66,33.71,33.65,33.69,43400.0,21.5498,21.5818,21.5434,21.569,43400.0
2009-06-01 11:50:00,33.69,33.75,33.69,33.75,42100.0,21.569,21.6074,21.569,21.6074,42100.0
2009-06-01 11:55:00,33.75,33.83,33.74,33.8,81100.0,21.6074,21.6586,21.601,21.6394,81100.0
2009-06-01 12:00:00,33.8,33.88,33.79,33.86,148800.0,21.6394,21.6906,21.633,21.6778,148800.0
2009-06-01 12:05:00,33.86,33.95,33.85,33.93,135700.0,21.6778,21.7354,21.6714,21.7226,135700.0
2009-06-01 12:10:00,33.93,33.97,33.92,33.96,58900.0,21.7226,21.7482,21.7162,21.7418,58900.0
2009-06-01 12:15:00,33.96,33.98,33.95,33.96,63100.0,21.7418,21.7546,21.7354,21.7418,63100.0
2009-06-01 12:20:00,33.96,34.0,33.96,33.99,53600.0,21.7418,21.7674,21.7418,21.761,53600.0
2009-06-01 12:25:00,34.0,34.12,33.99,34.11,92700.0,21.7674,21.8443,21.761,21.8379,92700.0
2009-06-01 12:30:00,34.11,34.11,34.0,34.02,78000.0,21.8379,21.8379,21.7674,21.7803,78000.0
2009-06-01 12:35:00,34.02,34.05,34.01,34.03,46300.0,21.7803,21.7995,21.7738,21.7867,46300.0
2009-06-01 12:40:00,34.04,34.08,34.04,34.07,33100.0,21.7931,21.8187,21.7931,21.8123,33100.0
2009-06-01 12:45:00,34.06,34.07,34.02,34.05,31400.0,21.8059,21.8123,21.7803,21.7995,31400.0
2009-06-01 12:50:00,34.06,34.06,34.0,34.01,45000.0,21.8059,21.8059,21.7674,21.7738,45000.0
2009-06-01 12:55:00,34.0,34.0,33.87,33.87,60300.0,21.7674,21.7674,21.6842,21.6842,60300.0
2009-06-01 13:00:00,33.87,33.87,33.84,33.85,43000.0,21.6842,21.6842,21.665,21.6714,43000.0
2009-06-01 13:05:00,33.84,33.87,33.84,33.85,29200.0,21.665,21.6842,21.665,21.6714,29200.0
2009-06-01 13:10:00,33.85,33.85,33.79,33.8,32900.0,21.6714,21.6714,21.633,21.6394,32900.0
2009-06-01 13:15:00,33.82,33.86,33.81,33.84,29100.0,21.6522,21.6778,21.6458,21.665,29100.0
2009-06-01 13:20:00,33.84,33.89,33.84,33.87,41000.0,21.665,21.697,21.665,21.6842,41000.0
2009-06-01 13:25:00,33.86,33.88,33.86,33.86,27600.0,21.6778,21.6906,21.6778,21.6778,27600.0
2009-06-01 13:30:00,33.86,33.9,33.85,33.86,42000.0,21.6778,21.7034,21.6714,21.6778,42000.0
2009-06-01 13:35:00,33.85,33.86,33.81,33.84,46800.0,21.6714,21.6778,21.6458,21.665,46800.0
2009-06-01 13:40:00,33.84,33.85,33.81,33.83,42700.0,21.665,21.6714,21.6458,21.6586,42700.0
2009-06-01 13:45:00,33.83,33.92,33.82,33.92,65700.0,21.6586,21.7162,21.6522,21.7162,65700.0
2009-06-01 13:50:00,33.91,33.93,33.9,33.92,34600.0,21.7098,21.7226,21.7034,21.7162,34600.0
2009-06-01 13:55:00,33.92,34.02,33.92,34.01,101000.0,21.7162,21.7803,21.7162,21.7738,101000.0
2009-06-01 14:00:00,34.02,34.06,34.01,34.04,57900.0,21.7803,21.8059,21.7738,21.7931,57900.0
2009-06-01 14:05:00,34.05,34.09,33.99,34.0,59400.0,21.7995,21.8251,21.761,21.7674,59400.0
2009-06-01 14:10:00,33.99,34.02,33.97,33.97,101100.0,21.761,21.7803,21.7482,21.7482,101100.0
2009-06-01 14:15:00,33.97,34.04,33.97,33.99,83200.0,21.7482,21.7931,21.7482,21.761,83200.0
2009-06-01 14:20:00,33.99,34.02,33.98,34.01,74800.0,21.761,21.7803,21.7546,21.7738,74800.0
2009-06-01 14:25:00,34.02,34.12,34.01,34.06,96000.0,21.7803,21.8443,21.7738,21.8059,96000.0
2009-06-01 14:30:00,34.07,34.07,33.98,34.0,146100.0,21.8123,21.8123,21.7546,21.7674,146100.0
2009-06-01 14:35:00,33.99,34.03,33.98,34.02,60000.0,21.761,21.7867,21.7546,21.7803,60000.0
2009-06-01 14:40:00,34.01,34.07,33.97,34.05,65200.0,21.7738,21.8123,21.7482,21.7995,65200.0
2009-06-01 14:45:00,34.03,34.08,33.95,33.96,81500.0,21.7867,21.8187,21.7354,21.7418,81500.0
2009-06-01 14:50:00,33.96,33.96,33.9,33.93,74800.0,21.7418,21.7418,21.7034,21.7226,74800.0
2009-06-01 14:55:00,33.93,33.98,33.92,33.96,45400.0,21.7226,21.7546,21.7162,21.7418,45400.0
2009-06-01 15:00:00,33.96,33.98,33.88,33.89,53500.0,21.7418,21.7546,21.6906,21.697,53500.0
2009-06-01 15:05:00,33.9,33.91,33.85,33.9,67200.0,21.7034,21.7098,21.6714,21.7034,67200.0
2009-06-01 15:10:00,33.9,33.94,33.85,33.85,110500.0,21.7034,21.729,21.6714,21.6714,110500.0
2009-06-01 15:15:00,33.85,33.87,33.79,33.79,76700.0,21.6714,21.6842,21.633,21.633,76700.0
2009-06-01 15:20:00,33.8,33.91,33.79,33.89,98300.0,21.6394,21.7098,21.633,21.697,98300.0
2009-06-01 15:25:00,33.89,33.97,33.88,33.97,63300.0,21.697,21.7482,21.6906,21.7482,63300.0
2009-06-01 15:30:00,33.97,34.0,33.88,33.9,144100.0,21.7482,21.7674,21.6906,21.7034,144100.0
2009-06-01 15:35:00,33.9,33.94,33.87,33.89,144300.0,21.7034,21.729,21.6842,21.697,144300.0
2009-06-01 15:40:00,33.9,33.95,33.85,33.85,152600.0,21.7034,21.7354,21.6714,21.6714,152600.0
2009-06-01 15:45:00,33.86,33.86,33.77,33.8,146600.0,21.6778,21.6778,21.6202,21.6394,146600.0
2009-06-01 15:50:00,33.8,33.88,33.8,33.82,207100.0,21.6394,21.6906,21.6394,21.6522,207100.0
2009-06-01 15:55:00,33.83,33.88,33.67,33.86,378900.0,21.6586,21.6906,21.5562,21.6778,378900.0
2009-06-02 09:30:00,33.96,34.0,33.78,34.0,91700.0,21.7418,21.7674,21.6266,21.7674,91700.0
2009-06-02 09:35:00,34.0,34.3,33.99,34.29,113700.0,21.7674,21.9595,21.761,21.9531,113700.0
2009-06-02 09:40:00,34.31,34.39,34.26,34.31,115500.0,21.9659,22.0171,21.9339,21.9659,115500.0
2009-06-02 09:45:00,34.3,34.33,34.18,34.28,98800.0,21.9595,21.9787,21.8827,21.9467,98800.0
2009-06-02 09:50:00,34.28,34.39,34.25,34.37,131300.0,21.9467,22.0171,21.9275,22.0043,131300.0
2009-06-02 09:55:00,34.36,34.37,34.25,34.32,69000.0,21.9979,22.0043,21.9275,21.9723,69000.0
2009-06-02 10:00:00,34.33,34.59,34.33,34.44,185300.0,21.9787,22.1452,21.9787,22.0491,185300.0
2009-06-02 10:05:00,34.44,34.58,34.4,34.58,100800.0,22.0491,22.1388,22.0235,22.1388,100800.0
2009-06-02 10:10:00,34.58,34.65,34.55,34.59,121200.0,22.1388,22.1836,22.1196,22.1452,121200.0
2009-06-02 10:15:00,34.6,34.61,34.43,34.46,69300.0,22.1516,22.158,22.0427,22.0619,69300.0
2009-06-02 10:20:00,34.48,34.53,34.43,34.47,66600.0,22.0748,22.1068,22.0427,22.0683,66600.0
2009-06-02 10:25:00,34.48,34.57,34.46,34.51,52800.0,22.0748,22.1324,22.0619,22.094,52800.0
2009-06-02 10:30:00,34.5,34.54,34.4,34.46,43400.0,22.0876,22.1132,22.0235,22.0619,43400.0
2009-06-02 10:35:00,34.46,34.52,34.41,34.43,54500.0,22.0619,22.1004,22.0299,22.0427,54500.0
2009-06-02 10:40:00,34.43,34.49,34.4,34.41,82500.0,22.0427,22.0812,22.0235,22.0299,82500.0
2009-06-02 10:45:00,34.41,34.44,34.31,34.43,55800.0,22.0299,22.0491,21.9659,22.0427,55800.0
2009-06-02 10:50:00,34.43,34.5,34.33,34.4,45000.0,22.0427,22.0876,21.9787,22.0235,45000.0
2009-06-02 10:55:00,34.4,34.54,34.36,34.47,91500.0,22.0235,22.1132,21.9979,22.0683,91500.0
2009-06-02 11:00:00,34.48,34.53,34.45,34.5,51700.0,22.0748,22.1068,22.0555,22.0876,51700.0
2009-06-02 11:05:00,34.5,34.54,34.45,34.48,54100.0,22.0876,22.1132,22.0555,22.0748,54100.0
2009-06-02 11:10:00,34.48,34.48,34.37,34.47,60100.0,22.0748,22.0748,22.0043,22.0683,60100.0
2009-06-02 11:15:00,34.47,34.48,34.34,34.4,78900.0,22.0683,22.0748,21.9851,22.0235,78900.0
2009-06-02 11:20:00,34.4,34.56,34.4,34.56,55100.0,22.0235,22.126,22.0235,22.126,55100.0
2009-06-02 11:25:00,34.55,34.55,34.45,34.45,46800.0,22.1196,22.1196,22.0555,22.0555,46800.0
2009-06-02 11:30:00,34.45,34.48,34.31,34.32,50000.0,22.0555,22.0748,21.9659,21.9723,50000.0
2009-06-02 11:35:00,34.31,34.42,34.3,34.34,117500.0,21.9659,22.0363,21.9595,21.9851,117500.0
2009-06-02 11:40:00,34.33,34.33,34.24,34.31,49300.0,21.9787,21.9787,21.9211,21.9659,49300.0
2009-06-02 11:45:00,34.3,34.42,34.3,34.4,100100.0,21.9595,22.0363,21.9595,22.0235,100100.0
2009-06-02 11:50:00,34.4,34.44,34.39,34.44,25700.0,22.0235,22.0491,22.0171,22.0491,25700.0
2009-06-02 11:55:00,34.43,34.47,34.4,34.41,37600.0,22.0427,22.0683,22.0235,22.0299,37600.0
2009-06-02 12:00:00,34.41,34.48,34.41,34.45,36000.0,22.0299,22.0748,22.0299,22.0555,36000.0
2009-06-02 12:05:00,34.45,34.46,34.39,34.4,52800.0,22.0555,22.0619,22.0171,22.0235,52800.0
2009-06-02 12:10:00,34.4,34.44,34.4,34.43,20500.0,22.0235,22.0491,22.0235,22.0427,20500.0
2009-06-02 12:15:00,34.43,34.43,34.39,34.41,23600.0,22.0427,22.0427,22.0171,22.0299,23600.0
2009-06-02 12:20:00,34.41,34.43,34.39,34.41,45700.0,22.0299,22.0427,22.0171,22.0299,45700.0
2009-06-02 12:25:00,34.42,34.42,34.33,34.35,41300.0,22.0363,22.0363,21.9787,21.9915,41300.0
2009-06-02 12:30:00,34.35,34.35,34.32,34.33,19200.0,21.9915,21.9915,21.9723,21.9787,19200.0
2009-06-02 12:35:00,34.32,34.43,34.32,34.43,40100.0,21.9723,22.0427,21.9723,22.0427,40100.0
2009-06-02 12:40:00,34.42,34.44,34.41,34.42,29300.0,22.0363,22.0491,22.0299,22.0363,29300.0
2009-06-02 12:45:00,34.43,34.44,34.41,34.42,20000.0,22.0427,22.0491,22.0299,22.0363,20000.0
2009-06-02 12:50:00,34.42,34.5,34.39,34.48,59300.0,22.0363,22.0876,22.0171,22.0748,59300.0
2009-06-02 12:55:00,34.48,34.54,34.47,34.52,51100.0,22.0748,22.1132,22.0683,22.1004,51100.0
2009-06-02 13:00:00,34.52,34.53,34.47,34.47,27700.0,22.1004,22.1068,22.0683,22.0683,27700.0
2009-06-02 13:05:00,34.48,34.51,34.47,34.49,31100.0,22.0748,22.094,22.0683,22.0812,31100.0
2009-06-02 13:10:00,34.48,34.54,34.48,34.49,41200.0,22.0748,22.1132,22.0748,22.0812,41200.0
2009-06-02 13:15:00,34.48,34.49,34.47,34.49,21100.0,22.0748,22.0812,22.0683,22.0812,21100.0
2009-06-02 13:20:00,34.48,34.53,34.46,34.53,34400.0,22.0748,22.1068,22.0619,22.1068,34400.0
2009-06-02 13:25:00,34.54,34.6,34.52,34.57,46700.0,22.1132,22.1516,22.1004,22.1324,46700.0
2009-06-02 13:30:00,34.57,34.6,34.56,34.59,25600.0,22.1324,22.1516,22.126,22.1452,25600.0
2009-06-02 13:35:00,34.6,34.63,34.59,34.61,34700.0,22.1516,22.1708,22.1452,22.158,34700.0
2009-06-02 13:40:00,34.61,34.64,34.6,34.64,35500.0,22.158,22.1772,22.1516,22.1772,35500.0
2009-06-02 13:45:00,34.64,34.65,34.63,34.63,34100.0,22.1772,22.1836,22.1708,22.1708,34100.0
2009-06-02 13:50:00,34.63,34.65,34.57,34.57,38000.0,22.1708,22.1836,22.1324,22.1324,38000.0
2009-06-02 13:55:00,34.57,34.62,34.57,34.62,36500.0,22.1324,22.1644,22.1324,22.1644,36500.0
2009-06-02 14:00:00,34.62,34.65,34.6,34.61,112400.0,22.1644,22.1836,22.1516,22.158,112400.0
2009-06-02 14:05:00,34.61,34.63,34.61,34.62,45500.0,22.158,22.1708,22.158,22.1644,45500.0
2009-06-02 14:10:00,34.61,34.63,34.6,34.62,33000.0,22.158,22.1708,22.1516,22.1644,33000.0
2009-06-02 14:15:00,34.62,34.73,34.62,34.73,76100.0,22.1644,22.2348,22.1644,22.2348,76100.0
2009-06-02 14:20:00,34.73,34.78,34.72,34.72,98700.0,22.2348,22.2668,22.2284,22.2284,98700.0
2009-06-02 14:25:00,34.72,34.72,34.67,34.67,45500.0,22.2284,22.2284,22.1964,22.1964,45500.0
2009-06-02 14:30:00,34.67,34.67,34.57,34.58,47700.0,22.1964,22.1964,22.1324,22.1388,47700.0
2009-06-02 14:35:00,34.58,34.69,34.58,34.68,34900.0,22.1388,22.2092,22.1388,22.2028,34900.0
2009-06-02 14:40:00,34.68,34.77,34.67,34.75,62700.0,22.2028,22.2604,22.1964,22.2476,62700.0
2009-06-02 14:45:00,34.75,34.76,34.69,34.7,31100.0,22.2476,22.254,22.2092,22.2156,31100.0
2009-06-02 14:50:00,34.7,34.79,34.67,34.78,47500.0,22.2156,22.2732,22.1964,22.2668,47500.0
2009-06-02 14:55:00,34.78,34.82,34.76,34.8,103700.0,22.2668,22.2924,22.254,22.2796,103700.0
2009-06-02 15:00:00,34.81,34.85,34.76,34.78,81900.0,22.286,22.3116,22.254,22.2668,81900.0
2009-06-02 15:05:00,34.78,34.86,34.78,34.84,51700.0,22.2668,22.318,22.2668,22.3052,51700.0
2009-06-02 15:10:00,34.85,34.86,34.77,34.78,67900.0,22.3116,22.318,22.2604,22.2668,67900.0
2009-06-02 15:15:00,34.79,34.79,34.74,34.75,54100.0,22.2732,22.2732,22.2412,22.2476,54100.0
2009-06-02 15:20:00,34.75,34.75,34.69,34.74,68300.0,22.2476,22.2476,22.2092,22.2412,68300.0
2009-06-02 15:25:00,34.74,34.84,34.71,34.71,89600.0,22.2412,22.3052,22.222,22.222,89600.0
2009-06-02 15:30:00,34.71,34.72,34.64,34.7,89100.0,22.222,22.2284,22.1772,22.2156,89100.0
2009-06-02 15:35:00,34.7,34.9,34.7,34.89,129800.0,22.2156,22.3436,22.2156,22.3372,129800.0
2009-06-02 15:40:00,34.89,34.9,34.77,34.78,171900.0,22.3372,22.3436,22.2604,22.2668,171900.0
2009-06-02 15:45:00,34.78,34.78,34.72,34.73,128100.0,22.2668,22.2668,22.2284,22.2348,128100.0
2009-06-02 15:50:00,34.73,34.73,34.58,34.62,214300.0,22.2348,22.2348,22.1388,22.1644,214300.0
2009-06-02 15:55:00,34.61,34.69,34.61,34.66,209600.0,22.158,22.2092,22.158,22.19,209600.0
2009-06-03 09:30:00,34.27,34.57,34.04,34.34,127800.0,21.9403,22.1324,21.7931,21.9851,127800.0
2009-06-03 09:35:00,34.34,34.38,34.21,34.28,70800.0,21.9851,22.0107,21.9019,21.9467,70800.0
2009-06-03 09:40:00,34.28,34.29,34.1,34.12,71200.0,21.9467,21.9531,21.8315,21.8443,71200.0
2009-06-03 09:45:00,34.11,34.12,34.0,34.1,87300.0,21.8379,21.8443,21.7674,21.8315,87300.0
2009-06-03 09:50:00,34.1,34.17,33.88,33.91,92500.0,21.8315,21.8763,21.6906,21.7098,92500.0
2009-06-03 09:55:00,33.9,33.99,33.89,33.99,64500.0,21.7034,21.761,21.697,21.761,64500.0
2009-06-03 10:00:00,33.98,33.98,33.8,33.91,101900.0,21.7546,21.7546,21.6394,21.7098,101900.0
2009-06-03 10:05:00,33.92,33.94,33.86,33.92,37200.0,21.7162,21.729,21.6778,21.7162,37200.0
2009-06-03 10:10:00,33.92,34.04,33.92,34.02,47200.0,21.7162,21.7931,21.7162,21.7803,47200.0
2009-06-03 10:15:00,34.01,34.01,33.86,33.87,52900.0,21.7738,21.7738,21.6778,21.6842,52900.0
2009-06-03 10:20:00,33.88,33.89,33.76,33.79,38600.0,21.6906,21.697,21.6138,21.633,38600.0
2009-06-03 10:25:00,33.78,33.94,33.78,33.93,28900.0,21.6266,21.729,21.6266,21.7226,28900.0
2009-06-03 10:30:00,33.94,33.97,33.91,33.93,41100.0,21.729,21.7482,21.7098,21.7226,41100.0
2009-06-03 10:35:00,33.92,33.95,33.91,33.93,30600.0,21.7162,21.7354,21.7098,21.7226,30600.0
2009-06-03 10:40:00,33.94,34.09,33.92,34.07,67600.0,21.729,21.8251,21.7162,21.8123,67600.0
2009-06-03 10:45:00,34.07,34.1,34.03,34.03,54000.0,21.8123,21.8315,21.7867,21.7867,54000.0
2009-06-03 10:50:00,34.04,34.15,33.99,34.0,44300.0,21.7931,21.8635,21.761,21.7674,44300.0
2009-06-03 10:55:00,34.0,34.04,33.93,34.02,116500.0,21.7674,21.7931,21.7226,21.7803,116500.0
2009-06-03 11:00:00,34.03,34.06,33.98,34.01,81100.0,21.7867,21.8059,21.7546,21.7738,81100.0
2009-06-03 11:05:00,34.0,34.01,33.95,33.98,71500.0,21.7674,21.7738,21.7354,21.7546,71500.0
2009-06-03 11:10:00,33.97,33.98,33.95,33.97,52200.0,21.7482,21.7546,21.7354,21.7482,52200.0
2009-06-03 11:15:00,33.97,33.98,33.89,33.95,47200.0,21.7482,21.7546,21.697,21.7354,47200.0
2009-06-03 11:20:00,33.95,34.06,33.95,33.99,72400.0,21.7354,21.8059,21.7354,21.761,72400.0
2009-06-03 11:25:00,33.99,34.11,33.98,34.06,62700.0,21.761,21.8379,21.7546,21.8059,62700.0
2009-06-03 11:30:00,34.05,34.13,34.03,34.12,42900.0,21.7995,21.8507,21.7867,21.8443,42900.0
2009-06-03 11:35:00,34.11,34.18,34.09,34.17,79800.0,21.8379,21.8827,21.8251,21.8763,79800.0
2009-06-03 11:40:00,34.18,34.25,34.18,34.22,79100.0,21.8827,21.9275,21.8827,21.9083,79100.0
2009-06-03 11:45:00,34.23,34.24,34.19,34.22,34600.0,21.9147,21.9211,21.8891,21.9083,34600.0
2009-06-03 11:50:00,34.22,34.24,34.19,34.21,30800.0,21.9083,21.9211,21.8891,21.9019,30800.0
2009-06-03 11:55:00,34.21,34.22,34.16,34.22,75200.0,21.9019,21.9083,21.8699,21.9083,75200.0
2009-06-03 12:00:00,34.2,34.22,34.18,34.2,34900.0,21.8955,21.9083,21.8827,21.8955,34900.0
2009-06-03 12:05:00,34.2,34.25,34.2,34.24,36100.0,21.8955,21.9275,21.8955,21.9211,36100.0
2009-06-03 12:10:00,34.25,34.25,34.18,34.23,29700.0,21.9275,21.9275,21.8827,21.9147,29700.0
2009-06-03 12:15:00,34.23,34.26,34.21,34.24,33300.0,21.9147,21.9339,21.9019,21.9211,33300.0
2009-06-03 12:20:00,34.23,34.25,34.17,34.18,38200.0,21.9147,21.9275,21.8763,21.8827,38200.0
2009-06-03 12:25:00,34.18,34.19,34.08,34.08,46700.0,21.8827,21.8891,21.8187,21.8187,46700.0
2009-06-03 12:30:00,34.09,34.15,34.06,34.15,25600.0,21.8251,21.8635,21.8059,21.8635,25600.0
2009-06-03 12:35:00,34.15,34.16,34.14,34.15,18500.0,21.8635,21.8699,21.8571,21.8635,18500.0
2009-06-03 12:40:00,34.16,34.21,34.15,34.2,42600.0,21.8699,21.9019,21.8635,21.8955,42600.0
2009-06-03 12:45:00,34.2,34.21,34.18,34.19,40100.0,21.8955,21.9019,21.8827,21.8891,40100.0
2009-06-03 12:50:00,34.19,34.19,34.1,34.1,16900.0,21.8891,21.8891,21.8315,21.8315,16900.0
2009-06-03 12:55:00,34.11,34.12,34.07,34.09,44200.0,21.8379,21.8443,21.8123,21.8251,44200.0
2009-06-03 13:00:00,34.09,34.09,34.03,34.04,35100.0,21.8251,21.8251,21.7867,21.7931,35100.0
2009-06-03 13:05:00,34.04,34.04,33.98,33.98,120300.0,21.7931,21.7931,21.7546,21.7546,120300.0
2009-06-03 13:10:00,33.98,34.01,33.97,34.0,59200.0,21.7546,21.7738,21.7482,21.7674,59200.0
2009-06-03 13:15:00,33.99,34.04,33.98,34.03,34700.0,21.761,21.7931,21.7546,21.7867,34700.0
2009-06-03 13:20:00,34.02,34.04,34.01,34.02,18600.0,21.7803,21.7931,21.7738,21.7803,18600.0
2009-06-03 13:25:00,34.02,34.02,33.97,34.0,58700.0,21.7803,21.7803,21.7482,21.7674,58700.0
2009-06-03 13:30:00,34.0,34.0,33.96,33.96,31300.0,21.7674,21.7674,21.7418,21.7418,31300.0
2009-06-03 13:35:00,33.97,34.01,33.94,33.99,35500.0,21.7482,21.7738,21.729,21.761,35500.0
2009-06-03 13:40:00,33.99,34.0,33.92,33.97,34700.0,21.761,21.7674,21.7162,21.7482,34700.0
2009-06-03 13:45:00,33.97,33.97,33.89,33.9,50800.0,21.7482,21.7482,21.697,21.7034,50800.0
2009-06-03 13:50:00,33.9,34.0,33.9,34.0,65500.0,21.7034,21.7674,21.7034,21.7674,65500.0
2009-06-03 13:55:00,33.99,34.07,33.97,34.01,85000.0,21.761,21.8123,21.7482,21.7738,85000.0
2009-06-03 14:00:00,34.02,34.02,33.94,33.97,56400.0,21.7803,21.7803,21.729,21.7482,56400.0
2009-06-03 14:05:00,33.98,34.0,33.93,33.94,33600.0,21.7546,21.7674,21.7226,21.729,33600.0
2009-06-03 14:10:00,33.94,34.04,33.94,34.02,108500.0,21.729,21.7931,21.729,21.7803,108500.0
2009-06-03 14:15:00,34.01,34.15,34.0,34.12,58300.0,21.7738,21.8635,21.7674,21.8443,58300.0
2009-06-03 14:20:00,34.12,34.13,34.06,34.09,52200.0,21.8443,21.8507,21.8059,21.8251,52200.0
2009-06-03 14:25:00,34.08,34.08,34.03,34.06,47400.0,21.8187,21.8187,21.7867,21.8059,47400.0
2009-06-03 14:30:00,34.05,34.08,34.03,34.05,44700.0,21.7995,21.8187,21.7867,21.7995,44700.0
2009-06-03 14:35:00,34.04,34.06,34.0,34.02,45900.0,21.7931,21.8059,21.7674,21.7803,45900.0
2009-06-03 14:40:00,34.03,34.06,33.98,33.99,43000.0,21.7867,21.8059,21.7546,21.761,43000.0
2009-06-03 14:45:00,33.98,34.0,33.95,33.99,43000.0,21.7546,21.7674,21.7354,21.761,43000.0
2009-06-03 14:50:00,33.99,34.0,33.96,33.98,31500.0,21.761,21.7674,21.7418,21.7546,31500.0
2009-06-03 14:55:00,33.98,34.11,33.98,34.04,62000.0,21.7546,21.8379,21.7546,21.7931,62000.0
2009-06-03 15:00:00,34.04,34.11,34.03,34.04,51900.0,21.7931,21.8379,21.7867,21.7931,51900.0
2009-06-03 15:05:00,34.05,34.15,34.03,34.14,53800.0,21.7995,21.8635,21.7867,21.8571,53800.0
2009-06-03 15:10:00,34.14,34.14,34.09,34.12,51600.0,21.8571,21.8571,21.8251,21.8443,51600.0
2009-06-03 15:15:00,34.12,34.14,34.08,34.1,44500.0,21.8443,21.8571,21.8187,21.8315,44500.0
2009-06-03 15:20:00,34.11,34.13,34.06,34.09,67300.0,21.8379,21.8507,21.8059,21.8251,67300.0
2009-06-03 15:25:00,34.08,34.09,33.99,33.99,72900.0,21.8187,21.8251,21.761,21.761,72900.0
2009-06-03 15:30:00,33.99,34.06,33.94,33.98,79500.0,21.761,21.8059,21.729,21.7546,79500.0
2009-06-03 15:35:00,33.97,34.0,33.94,33.98,58800.0,21.7482,21.7674,21.729,21.7546,58800.0
2009-06-03 15:40:00,33.99,34.14,33.98,34.13,132500.0,21.761,21.8571,21.7546,21.8507,132500.0
2009-06-03 15:45:00,34.13,34.21,34.12,34.19,138200.0,21.8507,21.9019,21.8443,21.8891,138200.0
2009-06-03 15:50:00,34.18,34.22,34.09,34.09,257300.0,21.8827,21.9083,21.8251,21.8251,257300.0
2009-06-03 15:55:00,34.1,34.23,34.09,34.23,295200.0,21.8315,21.9147,21.8251,21.9147,295200.0
2009-06-04 09:30:00,34.41,34.41,34.18,34.3,67100.0,22.0299,22.0299,21.8827,21.9595,67100.0
2009-06-04 09:35:00,34.31,34.57,34.3,34.5,51300.0,21.9659,22.1324,21.9595,22.0876,51300.0
2009-06-04 09:40:00,34.49,34.62,34.44,34.44,43500.0,22.0812,22.1644,22.0491,22.0491,43500.0
2009-06-04 09:45:00,34.45,34.45,34.24,34.31,72700.0,22.0555,22.0555,21.9211,21.9659,72700.0
2009-06-04 09:50:00,34.31,34.33,34.15,34.17,61800.0,21.9659,21.9787,21.8635,21.8763,61800.0
2009-06-04 09:55:00,34.16,34.18,34.12,34.18,67100.0,21.8699,21.8827,21.8443,21.8827,67100.0
2009-06-04 10:00:00,34.17,34.18,34.11,34.13,55000.0,21.8763,21.8827,21.8379,21.8507,55000.0
2009-06-04 10:05:00,34.13,34.13,34.0,34.04,77700.0,21.8507,21.8507,21.7674,21.7931,77700.0
2009-06-04 10:10:00,34.04,34.12,34.04,34.1,35900.0,21.7931,21.8443,21.7931,21.8315,35900.0
2009-06-04 10:15:00,34.08,34.14,34.04,34.14,32600.0,21.8187,21.8571,21.7931,21.8571,32600.0
2009-06-04 10:20:00,34.14,34.17,34.06,34.14,140100.0,21.8571,21.8763,21.8059,21.8571,140100.0
2009-06-04 10:25:00,34.14,34.17,34.1,34.14,50200.0,21.8571,21.8763,21.8315,21.8571,50200.0
2009-06-04 10:30:00,34.14,34.18,34.08,34.17,43400.0,21.8571,21.8827,21.8187,21.8763,43400.0
2009-06-04 10:35:00,34.18,34.19,34.13,34.18,25200.0,21.8827,21.8891,21.8507,21.8827,25200.0
2009-06-04 10:40:00,34.18,34.19,34.1,34.15,27900.0,21.8827,21.8891,21.8315,21.8635,27900.0
2009-06-04 10:45:00,34.16,34.19,34.15,34.16,24700.0,21.8699,21.8891,21.8635,21.8699,24700.0
2009-06-04 10:50:00,34.16,34.23,34.13,34.2,46100.0,21.8699,21.9147,21.8507,21.8955,46100.0
2009-06-04 10:55:00,34.2,34.29,34.2,34.21,34500.0,21.8955,21.9531,21.8955,21.9019,34500.0
2009-06-04 11:00:00,34.21,34.27,34.19,34.19,37800.0,21.9019,21.9403,21.8891,21.8891,37800.0
2009-06-04 11:05:00,34.2,34.21,34.17,34.18,45500.0,21.8955,21.9019,21.8763,21.8827,45500.0
2009-06-04 11:10:00,34.18,34.21,34.15,34.19,22900.0,21.8827,21.9019,21.8635,21.8891,22900.0
2009-06-04 11:15:00,34.18,34.28,34.18,34.28,43500.0,21.8827,21.9467,21.8827,21.9467,43500.0
2009-06-04 11:20:00,34.28,34.32,34.24,34.31,17900.0,21.9467,21.9723,21.9211,21.9659,17900.0
2009-06-04 11:25:00,34.31,34.32,34.23,34.32,35500.0,21.9659,21.9723,21.9147,21.9723,35500.0
2009-06-04 11:30:00,34.32,34.33,34.24,34.26,27700.0,21.9723,21.9787,21.9211,21.9339,27700.0
2009-06-04 11:35:00,34.26,34.32,34.2,34.32,31300.0,21.9339,21.9723,21.8955,21.9723,31300.0
2009-06-04 11:40:00,34.31,34.34,34.28,34.3,32700.0,21.9659,21.9851,21.9467,21.9595,32700.0
2009-06-04 11:45:00,34.29,34.35,34.29,34.34,17200.0,21.9531,21.9915,21.9531,21.9851,17200.0
2009-06-04 11:50:00,34.33,34.39,34.31,34.38,12000.0,21.9787,22.0171,21.9659,22.0107,12000.0
2009-06-04 11:55:00,34.38,34.39,34.31,34.31,18200.0,22.0107,22.0171,21.9659,21.9659,18200.0
2009-06-04 12:00:00,34.32,34.33,34.24,34.26,19600.0,21.9723,21.9787,21.9211,21.9339,19600.0
2009-06-04 12:05:00,34.25,34.3,34.25,34.29,11100.0,21.9275,21.9595,21.9275,21.9531,11100.0
2009-06-04 12:10:00,34.3,34.3,34.22,34.25,13600.0,21.9595,21.9595,21.9083,21.9275,13600.0
2009-06-04 12:15:00,34.26,34.31,34.24,34.29,13800.0,21.9339,21.9659,21.9211,21.9531,13800.0
2009-06-04 12:20:00,34.29,34.36,34.29,34.36,13000.0,21.9531,21.9979,21.9531,21.9979,13000.0
2009-06-04 12:25:00,34.36,34.4,34.36,34.38,10400.0,21.9979,22.0235,21.9979,22.0107,10400.0
2009-06-04 12:30:00,34.38,34.38,34.3,34.31,31900.0,22.0107,22.0107,21.9595,21.9659,31900.0
2009-06-04 12:35:00,34.3,34.32,34.25,34.32,28900.0,21.9595,21.9723,21.9275,21.9723,28900.0
2009-06-04 12:40:00,34.32,34.37,34.32,34.36,16900.0,21.9723,22.0043,21.9723,21.9979,16900.0
2009-06-04 12:45:00,34.36,34.4,34.32,34.33,30900.0,21.9979,22.0235,21.9723,21.9787,30900.0
2009-06-04 12:50:00,34.33,34.35,34.32,34.32,14300.0,21.9787,21.9915,21.9723,21.9723,14300.0
2009-06-04 12:55:00,34.31,34.35,34.29,34.35,24800.0,21.9659,21.9915,21.9531,21.9915,24800.0
2009-06-04 13:00:00,34.35,34.38,34.31,34.38,39000.0,21.9915,22.0107,21.9659,22.0107,39000.0
2009-06-04 13:05:00,34.38,34.39,34.33,34.38,38700.0,22.0107,22.0171,21.9787,22.0107,38700.0
2009-06-04 13:10:00,34.38,34.39,34.36,34.37,29000.0,22.0107,22.0171,21.9979,22.0043,29000.0
2009-06-04 13:15:00,34.37,34.41,34.37,34.4,38500.0,22.0043,22.0299,22.0043,22.0235,38500.0
2009-06-04 13:20:00,34.4,34.43,34.39,34.4,30200.0,22.0235,22.0427,22.0171,22.0235,30200.0
2009-06-04 13:25:00,34.4,34.41,34.34,34.34,34600.0,22.0235,22.0299,21.9851,21.9851,34600.0
2009-06-04 13:30:00,34.35,34.39,34.35,34.39,55200.0,21.9915,22.0171,21.9915,22.0171,55200.0
2009-06-04 13:35:00,34.38,34.42,34.35,34.35,62900.0,22.0107,22.0363,21.9915,21.9915,62900.0
2009-06-04 13:40:00,34.35,34.38,34.32,34.38,36300.0,21.9915,22.0107,21.9723,22.0107,36300.0
2009-06-04 13:45:00,34.36,34.41,34.36,34.39,59200.0,21.9979,22.0299,21.9979,22.0171,59200.0
2009-06-04 13:50:00,34.39,34.4,34.32,34.35,41900.0,22.0171,22.0235,21.9723,21.9915,41900.0
2009-06-04 13:55:00,34.35,34.37,34.29,34.35,37400.0,21.9915,22.0043,21.9531,21.9915,37400.0
2009-06-04 14:00:00,34.35,34.38,34.32,34.35,36000.0,21.9915,22.0107,21.9723,21.9915,36000.0
2009-06-04 14:05:00,34.35,34.42,34.31,34.39,68200.0,21.9915,22.0363,21.9659,22.0171,68200.0
2009-06-04 14:10:00,34.4,34.41,34.31,34.31,54100.0,22.0235,22.0299,21.9659,21.9659,54100.0
2009-06-04 14:15:00,34.3,34.4,34.3,34.37,342000.0,21.9595,22.0235,21.9595,22.0043,342000.0
2009-06-04 14:20:00,34.37,34.43,34.37,34.42,30200.0,22.0043,22.0427,22.0043,22.0363,30200.0
2009-06-04 14:25:00,34.42,34.48,34.41,34.47,29000.0,22.0363,22.0748,22.0299,22.0683,29000.0
2009-06-04 14:30:00,34.47,34.51,34.47,34.48,28500.0,22.0683,22.094,22.0683,22.0748,28500.0
2009-06-04 14:35:00,34.48,34.49,34.42,34.47,38300.0,22.0748,22.0812,22.0363,22.0683,38300.0
2009-06-04 14:40:00,34.47,34.6,34.46,34.53,66100.0,22.0683,22.1516,22.0619,22.1068,66100.0
2009-06-04 14:45:00,34.53,34.6,34.52,34.57,39500.0,22.1068,22.1516,22.1004,22.1324,39500.0
2009-06-04 14:50:00,34.57,34.61,34.5,34.51,58500.0,22.1324,22.158,22.0876,22.094,58500.0
2009-06-04 14:55:00,34.51,34.58,34.48,34.56,50200.0,22.094,22.1388,22.0748,22.126,50200.0
2009-06-04 15:00:00,34.56,34.58,34.52,34.53,58100.0,22.126,22.1388,22.1004,22.1068,58100.0
2009-06-04 15:05:00,34.52,34.57,34.49,34.54,51400.0,22.1004,22.1324,22.0812,22.1132,51400.0
2009-06-04 15:10:00,34.53,34.58,34.52,34.58,62300.0,22.1068,22.1388,22.1004,22.1388,62300.0
2009-06-04 15:15:00,34.57,34.6,34.55,34.59,33700.0,22.1324,22.1516,22.1196,22.1452,33700.0
2009-06-04 15:20:00,34.59,34.64,34.59,34.61,38700.0,22.1452,22.1772,22.1452,22.158,38700.0
2009-06-04 15:25:00,34.61,34.65,34.6,34.62,34100.0,22.158,22.1836,22.1516,22.1644,34100.0
2009-06-04 15:30:00,34.61,34.64,34.54,34.64,68000.0,22.158,22.1772,22.1132,22.1772,68000.0
2009-06-04 15:35:00,34.64,34.68,34.58,34.59,66300.0,22.1772,22.2028,22.1388,22.1452,66300.0
2009-06-04 15:40:00,34.59,34.6,34.52,34.55,95200.0,22.1452,22.1516,22.1004,22.1196,95200.0
2009-06-04 15:45:00,34.55,34.65,34.53,34.57,121200.0,22.1196,22.1836,22.1068,22.1324,121200.0
2009-06-04 15:50:00,34.56,34.62,34.51,34.51,171700.0,22.126,22.1644,22.094,22.094,171700.0
2009-06-04 15:55:00,34.51,34.61,34.51,34.58,195300.0,22.094,22.158,22.094,22.1388,195300.0
2009-06-05 09:30:00,34.86,35.25,34.83,35.18,163400.0,22.318,22.5677,22.2988,22.5229,163400.0
2009-06-05 09:35:00,35.16,35.3,35.12,35.29,93400.0,22.5101,22.5997,22.4845,22.5933,93400.0
2009-06-05 09:40:00,35.29,35.55,35.21,35.54,130600.0,22.5933,22.7598,22.5421,22.7534,130600.0
2009-06-05 09:45:00,35.54,35.57,35.32,35.4,231700.0,22.7534,22.7726,22.6125,22.6638,231700.0
2009-06-05 09:50:00,35.4,35.42,35.32,35.36,116100.0,22.6638,22.6766,22.6125,22.6381,116100.0
2009-06-05 09:55:00,35.4,35.42,35.12,35.21,136600.0,22.6638,22.6766,22.4845,22.5421,136600.0
2009-06-05 10:00:00,35.19,35.23,35.08,35.15,123800.0,22.5293,22.5549,22.4589,22.5037,123800.0
2009-06-05 10:05:00,35.14,35.15,35.02,35.03,231400.0,22.4973,22.5037,22.4205,22.4269,231400.0
2009-06-05 10:10:00,35.04,35.08,34.89,34.97,121100.0,22.4333,22.4589,22.3372,22.3885,121100.0
2009-06-05 10:15:00,34.96,35.13,34.93,35.12,123100.0,22.3821,22.4909,22.3629,22.4845,123100.0
2009-06-05 10:20:00,35.12,35.26,35.1,35.14,97000.0,22.4845,22.5741,22.4717,22.4973,97000.0
2009-06-05 10:25:00,35.14,35.22,35.1,35.14,88700.0,22.4973,22.5485,22.4717,22.4973,88700.0
2009-06-05 10:30:00,35.13,35.14,34.94,35.01,181700.0,22.4909,22.4973,22.3693,22.4141,181700.0
2009-06-05 10:35:00,35.0,35.16,34.98,35.08,77500.0,22.4077,22.5101,22.3949,22.4589,77500.0
2009-06-05 10:40:00,35.07,35.23,35.07,35.15,68400.0,22.4525,22.5549,22.4525,22.5037,68400.0
2009-06-05 10:45:00,35.16,35.29,35.16,35.25,79100.0,22.5101,22.5933,22.5101,22.5677,79100.0
2009-06-05 10:50:00,35.25,35.28,35.14,35.14,58600.0,22.5677,22.5869,22.4973,22.4973,58600.0
2009-06-05 10:55:00,35.14,35.27,35.11,35.27,87800.0,22.4973,22.5805,22.4781,22.5805,87800.0
2009-06-05 11:00:00,35.27,35.39,35.26,35.39,59900.0,22.5805,22.6574,22.5741,22.6574,59900.0
2009-06-05 11:05:00,35.39,35.43,35.28,35.33,62200.0,22.6574,22.683,22.5869,22.6189,62200.0
2009-06-05 11:10:00,35.34,35.34,35.21,35.21,52500.0,22.6253,22.6253,22.5421,22.5421,52500.0
2009-06-05 11:15:00,35.21,35.22,35.14,35.15,43100.0,22.5421,22.5485,22.4973,22.5037,43100.0
2009-06-05 11:20:00,35.15,35.21,35.13,35.14,42800.0,22.5037,22.5421,22.4909,22.4973,42800.0
2009-06-05 11:25:00,35.15,35.15,35.06,35.09,48100.0,22.5037,22.5037,22.4461,22.4653,48100.0
2009-06-05 11:30:00,35.08,35.1,34.98,35.0,42900.0,22.4589,22.4717,22.3949,22.4077,42900.0
2009-06-05 11:35:00,35.0,35.02,34.95,35.02,31900.0,22.4077,22.4205,22.3757,22.4205,31900.0
2009-06-05 11:40:00,35.02,35.11,34.98,35.1,51300.0,22.4205,22.4781,22.3949,22.4717,51300.0
2009-06-05 11:45:00,35.09,35.15,35.07,35.11,47100.0,22.4653,22.5037,22.4525,22.4781,47100.0
2009-06-05 11:50:00,35.11,35.17,34.99,35.16,57500.0,22.4781,22.5165,22.4013,22.5101,57500.0
2009-06-05 11:55:00,35.16,35.21,35.14,35.21,45200.0,22.5101,22.5421,22.4973,22.5421,45200.0
2009-06-05 12:00:00,35.21,35.21,35.13,35.15,37800.0,22.5421,22.5421,22.4909,22.5037,37800.0
2009-06-05 12:05:00,35.14,35.19,35.11,35.13,54400.0,22.4973,22.5293,22.4781,22.4909,54400.0
2009-06-05 12:10:00,35.13,35.14,35.06,35.09,52500.0,22.4909,22.4973,22.4461,22.4653,52500.0
2009-06-05 12:15:00,35.09,35.12,35.04,35.08,33800.0,22.4653,22.4845,22.4333,22.4589,33800.0
2009-06-05 12:20:00,35.08,35.15,35.04,35.1,15600.0,22.4589,22.5037,22.4333,22.4717,15600.0
2009-06-05 12:25:00,35.11,35.19,35.11,35.17,30000.0,22.4781,22.5293,22.4781,22.5165,30000.0
2009-06-05 12:30:00,35.17,35.19,35.1,35.14,40900.0,22.5165,22.5293,22.4717,22.4973,40900.0
2009-06-05 12:35:00,35.13,35.22,35.13,35.22,20500.0,22.4909,22.5485,22.4909,22.5485,20500.0
2009-06-05 12:40:00,35.22,35.24,35.2,35.22,27600.0,22.5485,22.5613,22.5357,22.5485,27600.0
2009-06-05 12:45:00,35.23,35.26,35.21,35.23,26800.0,22.5549,22.5741,22.5421,22.5549,26800.0
2009-06-05 12:50:00,35.22,35.23,35.18,35.2,33900.0,22.5485,22.5549,22.5229,22.5357,33900.0
2009-06-05 12:55:00,35.2,35.27,35.15,35.26,36200.0,22.5357,22.5805,22.5037,22.5741,36200.0
2009-06-05 13:00:00,35.27,35.28,35.2,35.22,30000.0,22.5805,22.5869,22.5357,22.5485,30000.0
2009-06-05 13:05:00,35.23,35.3,35.22,35.28,50400.0,22.5549,22.5997,22.5485,22.5869,50400.0
2009-06-05 13:10:00,35.28,35.28,35.15,35.25,71800.0,22.5869,22.5869,22.5037,22.5677,71800.0
2009-06-05 13:15:00,35.25,35.27,35.18,35.24,42200.0,22.5677,22.5805,22.5229,22.5613,42200.0
2009-06-05 13:20:00,35.23,35.25,35.18,35.23,35600.0,22.5549,22.5677,22.5229,22.5549,35600.0
2009-06-05 13:25:00,35.23,35.25,35.21,35.24,12800.0,22.5549,22.5677,22.5421,22.5613,12800.0
2009-06-05 13:30:00,35.24,35.27,35.22,35.25,21700.0,22.5613,22.5805,22.5485,22.5677,21700.0
2009-06-05 13:35:00,35.25,35.25,35.21,35.23,34300.0,22.5677,22.5677,22.5421,22.5549,34300.0
2009-06-05 13:40:00,35.23,35.31,35.23,35.27,27000.0,22.5549,22.6061,22.5549,22.5805,27000.0
2009-06-05 13:45:00,35.27,35.28,35.25,35.26,24300.0,22.5805,22.5869,22.5677,22.5741,24300.0
2009-06-05 13:50:00,35.25,35.29,35.24,35.28,27500.0,22.5677,22.5933,22.5613,22.5869,27500.0
2009-06-05 13:55:00,35.28,35.28,35.14,35.2,71800.0,22.5869,22.5869,22.4973,22.5357,71800.0
2009-06-05 14:00:00,35.21,35.24,35.12,35.16,50200.0,22.5421,22.5613,22.4845,22.5101,50200.0
2009-06-05 14:05:00,35.15,35.17,34.97,34.98,135700.0,22.5037,22.5165,22.3885,22.3949,135700.0
2009-06-05 14:10:00,34.97,35.0,34.94,34.96,55200.0,22.3885,22.4077,22.3693,22.3821,55200.0
2009-06-05 14:15:00,34.95,35.0,34.85,34.88,53800.0,22.3757,22.4077,22.3116,22.3308,53800.0
2009-06-05 14:20:00,34.88,34.96,34.83,34.93,43400.0,22.3308,22.3821,22.2988,22.3629,43400.0
2009-06-05 14:25:00,34.93,34.93,34.87,34.87,34400.0,22.3629,22.3629,22.3244,22.3244,34400.0
2009-06-05 14:30:00,34.86,34.87,34.77,34.77,50100.0,22.318,22.3244,22.2604,22.2604,50100.0
2009-06-05 14:35:00,34.78,34.9,34.75,34.86,40700.0,22.2668,22.3436,22.2476,22.318,40700.0
2009-06-05 14:40:00,34.85,35.01,34.84,34.99,71000.0,22.3116,22.4141,22.3052,22.4013,71000.0
2009-06-05 14:45:00,34.99,35.01,34.94,34.99,45700.0,22.4013,22.4141,22.3693,22.4013,45700.0
2009-06-05 14:50:00,35.0,35.05,35.0,35.01,34200.0,22.4077,22.4397,22.4077,22.4141,34200.0
2009-06-05 14:55:00,35.01,35.09,35.0,35.04,46100.0,22.4141,22.4653,22.4077,22.4333,46100.0
2009-06-05 15:00:00,35.04,35.1,34.96,35.07,80300.0,22.4333,22.4717,22.3821,22.4525,80300.0
2009-06-05 15:05:00,35.07,35.19,35.07,35.09,116000.0,22.4525,22.5293,22.4525,22.4653,116000.0
2009-06-05 15:10:00,35.09,35.18,35.09,35.14,104400.0,22.4653,22.5229,22.4653,22.4973,104400.0
2009-06-05 15:15:00,35.14,35.18,35.06,35.18,93100.0,22.4973,22.5229,22.4461,22.5229,93100.0
2009-06-05 15:20:00,35.18,35.19,35.09,35.13,92900.0,22.5229,22.5293,22.4653,22.4909,92900.0
2009-06-05 15:25:00,35.12,35.14,35.05,35.06,60300.0,22.4845,22.4973,22.4397,22.4461,60300.0
2009-06-05 15:30:00,35.07,35.17,35.03,35.17,115000.0,22.4525,22.5165,22.4269,22.5165,115000.0
2009-06-05 15:35:00,35.16,35.26,35.16,35.24,101700.0,22.5101,22.5741,22.5101,22.5613,101700.0
2009-06-05 15:40:00,35.25,35.3,35.16,35.2,147500.0,22.5677,22.5997,22.5101,22.5357,147500.0
2009-06-05 15:45:00,35.21,35.28,35.13,35.15,215600.0,22.5421,22.5869,22.4909,22.5037,215600.0
2009-06-05 15:50:00,35.14,35.19,35.11,35.17,229400.0,22.4973,22.5293,22.4781,22.5165,229400.0
2009-06-05 15:55:00,35.17,35.25,35.14,35.22,196200.0,22.5165,22.5677,22.4973,22.5485,196200.0
2009-06-08 09:30:00,35.1,35.1,34.69,34.87,55500.0,22.4717,22.4717,22.2092,22.3244,55500.0
2009-06-08 09:35:00,34.89,34.94,34.69,34.73,52200.0,22.3372,22.3693,22.2092,22.2348,52200.0
2009-06-08 09:40:00,34.73,34.9,34.69,34.72,64400.0,22.2348,22.3436,22.2092,22.2284,64400.0
2009-06-08 09:45:00,34.72,34.72,34.58,34.62,49200.0,22.2284,22.2284,22.1388,22.1644,49200.0
2009-06-08 09:50:00,34.62,34.67,34.57,34.57,56000.0,22.1644,22.1964,22.1324,22.1324,56000.0
2009-06-08 09:55:00,34.57,34.59,34.47,34.56,155200.0,22.1324,22.1452,22.0683,22.126,155200.0
2009-06-08 10:00:00,34.56,34.6,34.42,34.59,97200.0,22.126,22.1516,22.0363,22.1452,97200.0
2009-06-08 10:05:00,34.59,34.73,34.59,34.71,60300.0,22.1452,22.2348,22.1452,22.222,60300.0
2009-06-08 10:10:00,34.7,34.77,34.68,34.68,85100.0,22.2156,22.2604,22.2028,22.2028,85100.0
2009-06-08 10:15:00,34.68,34.68,34.6,34.63,61400.0,22.2028,22.2028,22.1516,22.1708,61400.0
2009-06-08 10:20:00,34.62,34.62,34.53,34.58,42500.0,22.1644,22.1644,22.1068,22.1388,42500.0
2009-06-08 10:25:00,34.59,34.66,34.56,34.65,35000.0,22.1452,22.19,22.126,22.1836,35000.0
2009-06-08 10:30:00,34.65,34.77,34.63,34.69,34900.0,22.1836,22.2604,22.1708,22.2092,34900.0
2009-06-08 10:35:00,34.69,34.79,34.66,34.79,46600.0,22.2092,22.2732,22.19,22.2732,46600.0
2009-06-08 10:40:00,34.8,34.86,34.78,34.85,68700.0,22.2796,22.318,22.2668,22.3116,68700.0
2009-06-08 10:45:00,34.85,34.86,34.74,34.74,41100.0,22.3116,22.318,22.2412,22.2412,41100.0
2009-06-08 10:50:00,34.74,34.77,34.7,34.72,90900.0,22.2412,22.2604,22.2156,22.2284,90900.0
2009-06-08 10:55:00,34.72,34.72,34.63,34.68,30600.0,22.2284,22.2284,22.1708,22.2028,30600.0
2009-06-08 11:00:00,34.67,34.71,34.65,34.66,29100.0,22.1964,22.222,22.1836,22.19,29100.0
2009-06-08 11:05:00,34.67,34.72,34.63,34.63,53200.0,22.1964,22.2284,22.1708,22.1708,53200.0
2009-06-08 11:10:00,34.63,34.66,34.59,34.66,41300.0,22.1708,22.19,22.1452,22.19,41300.0
2009-06-08 11:15:00,34.66,34.76,34.63,34.75,47700.0,22.19,22.254,22.1708,22.2476,47700.0
2009-06-08 11:20:00,34.75,34.8,34.72,34.8,75600.0,22.2476,22.2796,22.2284,22.2796,75600.0
2009-06-08 11:25:00,34.8,34.83,34.75,34.79,78800.0,22.2796,22.2988,22.2476,22.2732,78800.0
2009-06-08 11:30:00,34.79,34.85,34.77,34.84,70400.0,22.2732,22.3116,22.2604,22.3052,70400.0
2009-06-08 11:35:00,34.83,34.88,34.8,34.88,80600.0,22.2988,22.3308,22.2796,22.3308,80600.0
2009-06-08 11:40:00,34.88,34.88,34.82,34.85,50100.0,22.3308,22.3308,22.2924,22.3116,50100.0
2009-06-08 11:45:00,34.84,34.86,34.78,34.81,51800.0,22.3052,22.318,22.2668,22.286,51800.0
2009-06-08 11:50:00,34.8,34.84,34.76,34.77,45500.0,22.2796,22.3052,22.254,22.2604,45500.0
2009-06-08 11:55:00,34.77,34.82,34.76,34.78,35400.0,22.2604,22.2924,22.254,22.2668,35400.0
2009-06-08 12:00:00,34.77,34.8,34.7,34.73,55500.0,22.2604,22.2796,22.2156,22.2348,55500.0
2009-06-08 12:05:00,34.74,34.78,34.68,34.69,40000.0,22.2412,22.2668,22.2028,22.2092,40000.0
2009-06-08 12:10:00,34.68,34.68,34.62,34.64,38200.0,22.2028,22.2028,22.1644,22.1772,38200.0
2009-06-08 12:15:00,34.65,34.7,34.61,34.67,50300.0,22.1836,22.2156,22.158,22.1964,50300.0
2009-06-08 12:20:00,34.66,34.69,34.65,34.65,25500.0,22.19,22.2092,22.1836,22.1836,25500.0
2009-06-08 12:25:00,34.65,34.66,34.61,34.63,43600.0,22.1836,22.19,22.158,22.1708,43600.0
2009-06-08 12:30:00,34.63,34.67,34.58,34.63,72400.0,22.1708,22.1964,22.1388,22.1708,72400.0
2009-06-08 12:35:00,34.62,34.72,34.62,34.7,49000.0,22.1644,22.2284,22.1644,22.2156,49000.0
2009-06-08 12:40:00,34.7,34.75,34.67,34.67,39100.0,22.2156,22.2476,22.1964,22.1964,39100.0
2009-06-08 12:45:00,34.66,34.66,34.62,34.65,38600.0,22.19,22.19,22.1644,22.1836,38600.0
2009-06-08 12:50:00,34.66,34.66,34.59,34.62,20800.0,22.19,22.19,22.1452,22.1644,20800.0
2009-06-08 12:55:00,34.61,34.65,34.58,34.65,25900.0,22.158,22.1836,22.1388,22.1836,25900.0
2009-06-08 13:00:00,34.64,34.71,34.64,34.65,43200.0,22.1772,22.222,22.1772,22.1836,43200.0
2009-06-08 13:05:00,34.66,34.78,34.66,34.78,43100.0,22.19,22.2668,22.19,22.2668,43100.0
2009-06-08 13:10:00,34.77,34.79,34.72,34.77,69000.0,22.2604,22.2732,22.2284,22.2604,69000.0
2009-06-08 13:15:00,34.77,34.85,34.76,34.84,74300.0,22.2604,22.3116,22.254,22.3052,74300.0
2009-06-08 13:20:00,34.85,34.91,34.84,34.88,55600.0,22.3116,22.35,22.3052,22.3308,55600.0
2009-06-08 13:25:00,34.87,34.88,34.83,34.86,46600.0,22.3244,22.3308,22.2988,22.318,46600.0
2009-06-08 13:30:00,34.86,34.9,34.86,34.88,33400.0,22.318,22.3436,22.318,22.3308,33400.0
2009-06-08 13:35:00,34.88,34.96,34.88,34.9,63000.0,22.3308,22.3821,22.3308,22.3436,63000.0
2009-06-08 13:40:00,34.9,34.95,34.86,34.95,48400.0,22.3436,22.3757,22.318,22.3757,48400.0
2009-06-08 13:45:00,34.95,35.04,34.94,34.99,72100.0,22.3757,22.4333,22.3693,22.4013,72100.0
2009-06-08 13:50:00,34.99,34.99,34.89,34.93,35400.0,22.4013,22.4013,22.3372,22.3629,35400.0
2009-06-08 13:55:00,34.92,34.96,34.92,34.96,16200.0,22.3564,22.3821,22.3564,22.3821,16200.0
2009-06-08 14:00:00,34.96,35.0,34.96,34.97,42200.0,22.3821,22.4077,22.3821,22.3885,42200.0
2009-06-08 14:05:00,34.98,35.0,34.97,34.99,56600.0,22.3949,22.4077,22.3885,22.4013,56600.0
2009-06-08 14:10:00,35.0,35.04,34.98,35.03,76200.0,22.4077,22.4333,22.3949,22.4269,76200.0
2009-06-08 14:15:00,35.02,35.06,35.0,35.03,60200.0,22.4205,22.4461,22.4077,22.4269,60200.0
2009-06-08 14:20:00,35.02,35.03,34.95,35.0,83500.0,22.4205,22.4269,22.3757,22.4077,83500.0
2009-06-08 14:25:00,34.99,35.03,34.98,35.03,42800.0,22.4013,22.4269,22.3949,22.4269,42800.0
2009-06-08 14:30:00,35.04,35.1,35.03,35.04,55800.0,22.4333,22.4717,22.4269,22.4333,55800.0
2009-06-08 14:35:00,35.04,35.07,35.02,35.06,34300.0,22.4333,22.4525,22.4205,22.4461,34300.0
2009-06-08 14:40:00,35.06,35.07,34.98,34.98,50400.0,22.4461,22.4525,22.3949,22.3949,50400.0
2009-06-08 14:45:00,34.98,35.06,34.96,35.06,85000.0,22.3949,22.4461,22.3821,22.4461,85000.0
2009-06-08 14:50:00,35.07,35.09,34.95,34.95,75200.0,22.4525,22.4653,22.3757,22.3757,75200.0
2009-06-08 14:55:00,34.95,35.02,34.95,35.0,50700.0,22.3757,22.4205,22.3757,22.4077,50700.0
2009-06-08 15:00:00,35.0,35.05,34.99,35.0,64300.0,22.4077,22.4397,22.4013,22.4077,64300.0
2009-06-08 15:05:00,35.01,35.02,34.96,34.96,74800.0,22.4141,22.4205,22.3821,22.3821,74800.0
2009-06-08 15:10:00,34.96,34.99,34.94,34.96,68100.0,22.3821,22.4013,22.3693,22.3821,68100.0
2009-06-08 15:15:00,34.96,35.15,34.96,35.11,79000.0,22.3821,22.5037,22.3821,22.4781,79000.0
2009-06-08 15:20:00,35.11,35.43,35.11,35.3,178600.0,22.4781,22.683,22.4781,22.5997,178600.0
2009-06-08 15:25:00,35.31,35.33,35.25,35.26,114800.0,22.6061,22.6189,22.5677,22.5741,114800.0
2009-06-08 15:30:00,35.26,35.38,35.26,35.36,365600.0,22.5741,22.6509,22.5741,22.6381,365600.0
2009-06-08 15:35:00,35.35,35.36,35.24,35.26,277700.0,22.6317,22.6381,22.5613,22.5741,277700.0
2009-06-08 15:40:00,35.26,35.31,35.19,35.22,173400.0,22.5741,22.6061,22.5293,22.5485,173400.0
2009-06-08 15:45:00,35.21,35.31,35.2,35.22,101600.0,22.5421,22.6061,22.5357,22.5485,101600.0
2009-06-08 15:50:00,35.22,35.26,35.15,35.16,135600.0,22.5485,22.5741,22.5037,22.5101,135600.0
2009-06-08 15:55:00,35.16,35.22,35.08,35.12,172700.0,22.5101,22.5485,22.4589,22.4845,172700.0
2009-06-09 09:30:00,35.21,35.27,35.05,35.27,68700.0,22.5421,22.5805,22.4397,22.5805,68700.0
2009-06-09 09:35:00,35.27,35.39,35.22,35.28,81000.0,22.5805,22.6574,22.5485,22.5869,81000.0
2009-06-09 09:40:00,35.32,35.38,35.26,35.31,86600.0,22.6125,22.6509,22.5741,22.6061,86600.0
2009-06-09 09:45:00,35.32,35.43,35.28,35.43,52800.0,22.6125,22.683,22.5869,22.683,52800.0
2009-06-09 09:50:00,35.44,35.44,35.23,35.31,61700.0,22.6894,22.6894,22.5549,22.6061,61700.0
2009-06-09 09:55:00,35.31,35.33,35.15,35.21,51200.0,22.6061,22.6189,22.5037,22.5421,51200.0
2009-06-09 10:00:00,35.2,35.27,35.06,35.09,67700.0,22.5357,22.5805,22.4461,22.4653,67700.0
2009-06-09 10:05:00,35.09,35.16,34.98,35.07,80100.0,22.4653,22.5101,22.3949,22.4525,80100.0
2009-06-09 10:10:00,35.07,35.18,35.04,35.14,70300.0,22.4525,22.5229,22.4333,22.4973,70300.0
2009-06-09 10:15:00,35.15,35.17,35.01,35.06,67600.0,22.5037,22.5165,22.4141,22.4461,67600.0
2009-06-09 10:20:00,35.07,35.07,34.95,34.99,56900.0,22.4525,22.4525,22.3757,22.4013,56900.0
2009-06-09 10:25:00,35.01,35.02,34.86,34.89,93500.0,22.4141,22.4205,22.318,22.3372,93500.0
2009-06-09 10:30:00,34.89,34.94,34.88,34.92,70600.0,22.3372,22.3693,22.3308,22.3564,70600.0
2009-06-09 10:35:00,34.92,34.92,34.86,34.89,41500.0,22.3564,22.3564,22.318,22.3372,41500.0
2009-06-09 10:40:00,34.89,35.02,34.89,34.98,37900.0,22.3372,22.4205,22.3372,22.3949,37900.0
2009-06-09 10:45:00,34.99,35.04,34.9,34.92,42300.0,22.4013,22.4333,22.3436,22.3564,42300.0
2009-06-09 10:50:00,34.92,34.92,34.81,34.85,60000.0,22.3564,22.3564,22.286,22.3116,60000.0
2009-06-09 10:55:00,34.86,34.92,34.85,34.9,35200.0,22.318,22.3564,22.3116,22.3436,35200.0
2009-06-09 11:00:00,34.9,34.9,34.77,34.84,36800.0,22.3436,22.3436,22.2604,22.3052,36800.0
2009-06-09 11:05:00,34.83,34.9,34.82,34.87,30100.0,22.2988,22.3436,22.2924,22.3244,30100.0
2009-06-09 11:10:00,34.87,34.87,34.77,34.77,29100.0,22.3244,22.3244,22.2604,22.2604,29100.0
2009-06-09 11:15:00,34.77,34.82,34.77,34.79,38600.0,22.2604,22.2924,22.2604,22.2732,38600.0
2009-06-09 11:20:00,34.79,34.82,34.77,34.82,24800.0,22.2732,22.2924,22.2604,22.2924,24800.0
2009-06-09 11:25:00,34.82,34.85,34.79,34.81,35400.0,22.2924,22.3116,22.2732,22.286,35400.0
2009-06-09 11:30:00,34.82,34.9,34.82,34.89,33500.0,22.2924,22.3436,22.2924,22.3372,33500.0
2009-06-09 11:35:00,34.89,34.9,34.79,34.84,42800.0,22.3372,22.3436,22.2732,22.3052,42800.0
2009-06-09 11:40:00,34.85,34.91,34.84,34.91,48900.0,22.3116,22.35,22.3052,22.35,48900.0
2009-06-09 11:45:00,34.9,34.92,34.81,34.84,30100.0,22.3436,22.3564,22.286,22.3052,30100.0
2009-06-09 11:50:00,34.85,34.91,34.82,34.91,35000.0,22.3116,22.35,22.2924,22.35,35000.0
2009-06-09 11:55:00,34.91,34.94,34.88,34.93,37000.0,22.35,22.3693,22.3308,22.3629,37000.0
2009-06-09 12:00:00,34.93,34.96,34.92,34.96,18300.0,22.3629,22.3821,22.3564,22.3821,18300.0
2009-06-09 12:05:00,34.96,35.04,34.95,35.02,26900.0,22.3821,22.4333,22.3757,22.4205,26900.0
2009-06-09 12:10:00,35.03,35.03,34.97,34.98,23400.0,22.4269,22.4269,22.3885,22.3949,23400.0
2009-06-09 12:15:00,34.98,35.0,34.95,34.97,33200.0,22.3949,22.4077,22.3757,22.3885,33200.0
2009-06-09 12:20:00,34.97,35.04,34.95,35.04,45600.0,22.3885,22.4333,22.3757,22.4333,45600.0
2009-06-09 12:25:00,35.04,35.11,35.04,35.09,23800.0,22.4333,22.4781,22.4333,22.4653,23800.0
2009-06-09 12:30:00,35.08,35.1,35.06,35.1,20900.0,22.4589,22.4717,22.4461,22.4717,20900.0
2009-06-09 12:35:00,35.11,35.12,35.05,35.08,19500.0,22.4781,22.4845,22.4397,22.4589,19500.0
2009-06-09 12:40:00,35.09,35.09,34.99,35.03,32300.0,22.4653,22.4653,22.4013,22.4269,32300.0
2009-06-09 12:45:00,35.03,35.11,35.01,35.08,40700.0,22.4269,22.4781,22.4141,22.4589,40700.0
2009-06-09 12:50:00,35.09,35.1,35.03,35.06,36400.0,22.4653,22.4717,22.4269,22.4461,36400.0
2009-06-09 12:55:00,35.07,35.08,35.04,35.06,24300.0,22.4525,22.4589,22.4333,22.4461,24300.0
2009-06-09 13:00:00,35.06,35.15,35.03,35.11,49600.0,22.4461,22.5037,22.4269,22.4781,49600.0
2009-06-09 13:05:00,35.12,35.12,35.0,35.03,48100.0,22.4845,22.4845,22.4077,22.4269,48100.0
2009-06-09 13:10:00,35.03,35.03,34.92,34.98,36900.0,22.4269,22.4269,22.3564,22.3949,36900.0
2009-06-09 13:15:00,34.98,35.0,34.94,34.98,29500.0,22.3949,22.4077,22.3693,22.3949,29500.0
2009-06-09 13:20:00,34.98,35.03,34.94,34.95,32000.0,22.3949,22.4269,22.3693,22.3757,32000.0
2009-06-09 13:25:00,34.96,35.05,34.94,35.05,25000.0,22.3821,22.4397,22.3693,22.4397,25000.0
2009-06-09 13:30:00,35.04,35.06,34.98,34.99,31100.0,22.4333,22.4461,22.3949,22.4013,31100.0
2009-06-09 13:35:00,35.0,35.05,34.93,35.04,44400.0,22.4077,22.4397,22.3629,22.4333,44400.0
2009-06-09 13:40:00,35.05,35.05,34.98,35.0,28800.0,22.4397,22.4397,22.3949,22.4077,28800.0
2009-06-09 13:45:00,35.0,35.01,34.96,34.97,24400.0,22.4077,22.4141,22.3821,22.3885,24400.0
2009-06-09 13:50:00,34.97,35.01,34.96,35.01,30200.0,22.3885,22.4141,22.3821,22.4141,30200.0
2009-06-09 13:55:00,35.01,35.12,35.01,35.1,32800.0,22.4141,22.4845,22.4141,22.4717,32800.0
2009-06-09 14:00:00,35.1,35.14,35.08,35.12,41100.0,22.4717,22.4973,22.4589,22.4845,41100.0
2009-06-09 14:05:00,35.14,35.18,35.09,35.09,37400.0,22.4973,22.5229,22.4653,22.4653,37400.0
2009-06-09 14:10:00,35.09,35.09,35.04,35.08,37500.0,22.4653,22.4653,22.4333,22.4589,37500.0
2009-06-09 14:15:00,35.09,35.17,35.08,35.14,51200.0,22.4653,22.5165,22.4589,22.4973,51200.0
2009-06-09 14:20:00,35.13,35.14,35.06,35.12,54400.0,22.4909,22.4973,22.4461,22.4845,54400.0
2009-06-09 14:25:00,35.11,35.2,35.08,35.19,40200.0,22.4781,22.5357,22.4589,22.5293,40200.0
2009-06-09 14:30:00,35.2,35.26,35.19,35.22,42800.0,22.5357,22.5741,22.5293,22.5485,42800.0
2009-06-09 14:35:00,35.22,35.25,35.19,35.2,23400.0,22.5485,22.5677,22.5293,22.5357,23400.0
2009-06-09 14:40:00,35.2,35.27,35.14,35.19,50800.0,22.5357,22.5805,22.4973,22.5293,50800.0
2009-06-09 14:45:00,35.18,35.18,35.09,35.12,45600.0,22.5229,22.5229,22.4653,22.4845,45600.0
2009-06-09 14:50:00,35.12,35.14,35.06,35.06,32200.0,22.4845,22.4973,22.4461,22.4461,32200.0
2009-06-09 14:55:00,35.06,35.12,35.04,35.09,39800.0,22.4461,22.4845,22.4333,22.4653,39800.0
2009-06-09 15:00:00,35.09,35.16,35.03,35.03,61800.0,22.4653,22.5101,22.4269,22.4269,61800.0
2009-06-09 15:05:00,35.04,35.07,35.02,35.04,47700.0,22.4333,22.4525,22.4205,22.4333,47700.0
2009-06-09 15:10:00,35.04,35.05,34.99,35.02,44600.0,22.4333,22.4397,22.4013,22.4205,44600.0
2009-06-09 15:15:00,35.03,35.03,34.95,35.0,73700.0,22.4269,22.4269,22.3757,22.4077,73700.0
2009-06-09 15:20:00,35.0,35.02,34.95,35.0,105100.0,22.4077,22.4205,22.3757,22.4077,105100.0
2009-06-09 15:25:00,35.0,35.08,34.99,35.04,72300.0,22.4077,22.4589,22.4013,22.4333,72300.0
2009-06-09 15:30:00,35.04,35.07,35.0,35.05,86700.0,22.4333,22.4525,22.4077,22.4397,86700.0
2009-06-09 15:35:00,35.06,35.14,35.05,35.09,56200.0,22.4461,22.4973,22.4397,22.4653,56200.0
2009-06-09 15:40:00,35.09,35.16,35.08,35.15,122000.0,22.4653,22.5101,22.4589,22.5037,122000.0
2009-06-09 15:45:00,35.14,35.18,35.03,35.13,113400.0,22.4973,22.5229,22.4269,22.4909,113400.0
2009-06-09 15:50:00,35.13,35.22,35.12,35.17,202500.0,22.4909,22.5485,22.4845,22.5165,202500.0
2009-06-09 15:55:00,35.16,35.17,35.07,35.09,142200.0,22.5101,22.5165,22.4525,22.4653,142200.0
2009-06-10 09:30:00,35.4,35.6,35.29,35.33,84500.0,22.6638,22.7918,22.5933,22.6189,84500.0
2009-06-10 09:35:00,35.39,35.55,35.3,35.43,50700.0,22.6574,22.7598,22.5997,22.683,50700.0
2009-06-10 09:40:00,35.43,35.43,35.23,35.24,51600.0,22.683,22.683,22.5549,22.5613,51600.0
2009-06-10 09:45:00,35.21,35.26,35.11,35.11,33700.0,22.5421,22.5741,22.4781,22.4781,33700.0
2009-06-10 09:50:00,35.12,35.13,35.03,35.09,60100.0,22.4845,22.4909,22.4269,22.4653,60100.0
2009-06-10 09:55:00,35.09,35.29,35.07,35.28,62400.0,22.4653,22.5933,22.4525,22.5869,62400.0
2009-06-10 10:00:00,35.3,35.3,35.04,35.05,72300.0,22.5997,22.5997,22.4333,22.4397,72300.0
2009-06-10 10:05:00,35.05,35.08,35.0,35.06,47000.0,22.4397,22.4589,22.4077,22.4461,47000.0
2009-06-10 10:10:00,35.06,35.11,34.85,34.88,47300.0,22.4461,22.4781,22.3116,22.3308,47300.0
2009-06-10 10:15:00,34.88,34.92,34.82,34.87,43800.0,22.3308,22.3564,22.2924,22.3244,43800.0
2009-06-10 10:20:00,34.88,34.92,34.82,34.84,39900.0,22.3308,22.3564,22.2924,22.3052,39900.0
2009-06-10 10:25:00,34.85,34.86,34.8,34.83,40200.0,22.3116,22.318,22.2796,22.2988,40200.0
2009-06-10 10:30:00,34.84,34.89,34.8,34.87,37800.0,22.3052,22.3372,22.2796,22.3244,37800.0
2009-06-10 10:35:00,34.86,34.9,34.78,34.81,48400.0,22.318,22.3436,22.2668,22.286,48400.0
2009-06-10 10:40:00,34.81,34.81,34.74,34.75,55800.0,22.286,22.286,22.2412,22.2476,55800.0
2009-06-10 10:45:00,34.75,34.76,34.59,34.62,89900.0,22.2476,22.254,22.1452,22.1644,89900.0
2009-06-10 10:50:00,34.62,34.68,34.57,34.66,60900.0,22.1644,22.2028,22.1324,22.19,60900.0
2009-06-10 10:55:00,34.67,34.73,34.65,34.67,26700.0,22.1964,22.2348,22.1836,22.1964,26700.0
2009-06-10 11:00:00,34.66,34.66,34.56,34.64,61300.0,22.19,22.19,22.126,22.1772,61300.0
2009-06-10 11:05:00,34.63,34.67,34.58,34.63,26700.0,22.1708,22.1964,22.1388,22.1708,26700.0
2009-06-10 11:10:00,34.63,34.67,34.54,34.54,91400.0,22.1708,22.1964,22.1132,22.1132,91400.0
2009-06-10 11:15:00,34.54,34.57,34.45,34.54,69200.0,22.1132,22.1324,22.0555,22.1132,69200.0
2009-06-10 11:20:00,34.54,34.62,34.52,34.59,42000.0,22.1132,22.1644,22.1004,22.1452,42000.0
2009-06-10 11:25:00,34.6,34.61,34.54,34.59,37300.0,22.1516,22.158,22.1132,22.1452,37300.0
2009-06-10 11:30:00,34.58,34.62,34.58,34.62,24700.0,22.1388,22.1644,22.1388,22.1644,24700.0
2009-06-10 11:35:00,34.62,34.63,34.58,34.6,44800.0,22.1644,22.1708,22.1388,22.1516,44800.0
2009-06-10 11:40:00,34.6,34.61,34.53,34.53,38000.0,22.1516,22.158,22.1068,22.1068,38000.0
2009-06-10 11:45:00,34.53,34.53,34.49,34.51,35900.0,22.1068,22.1068,22.0812,22.094,35900.0
2009-06-10 11:50:00,34.51,34.6,34.5,34.57,42700.0,22.094,22.1516,22.0876,22.1324,42700.0
2009-06-10 11:55:00,34.56,34.58,34.51,34.52,36900.0,22.126,22.1388,22.094,22.1004,36900.0
2009-06-10 12:00:00,34.53,34.62,34.5,34.58,44100.0,22.1068,22.1644,22.0876,22.1388,44100.0
2009-06-10 12:05:00,34.58,34.6,34.54,34.57,35800.0,22.1388,22.1516,22.1132,22.1324,35800.0
2009-06-10 12:10:00,34.58,34.65,34.57,34.64,27300.0,22.1388,22.1836,22.1324,22.1772,27300.0
2009-06-10 12:15:00,34.65,34.7,34.65,34.69,28200.0,22.1836,22.2156,22.1836,22.2092,28200.0
2009-06-10 12:20:00,34.69,34.71,34.59,34.61,44300.0,22.2092,22.222,22.1452,22.158,44300.0
2009-06-10 12:25:00,34.61,34.7,34.61,34.7,34700.0,22.158,22.2156,22.158,22.2156,34700.0
2009-06-10 12:30:00,34.69,34.69,34.6,34.65,44100.0,22.2092,22.2092,22.1516,22.1836,44100.0
2009-06-10 12:35:00,34.64,34.69,34.63,34.66,20700.0,22.1772,22.2092,22.1708,22.19,20700.0
2009-06-10 12:40:00,34.67,34.67,34.61,34.63,22300.0,22.1964,22.1964,22.158,22.1708,22300.0
2009-06-10 12:45:00,34.63,34.63,34.57,34.6,53000.0,22.1708,22.1708,22.1324,22.1516,53000.0
2009-06-10 12:50:00,34.59,34.63,34.58,34.61,23900.0,22.1452,22.1708,22.1388,22.158,23900.0
2009-06-10 12:55:00,34.62,34.64,34.58,34.61,54300.0,22.1644,22.1772,22.1388,22.158,54300.0
2009-06-10 13:00:00,34.61,34.61,34.42,34.43,109400.0,22.158,22.158,22.0363,22.0427,109400.0
2009-06-10 13:05:00,34.42,34.46,34.33,34.38,81700.0,22.0363,22.0619,21.9787,22.0107,81700.0
2009-06-10 13:10:00,34.38,34.41,34.33,34.39,52200.0,22.0107,22.0299,21.9787,22.0171,52200.0
2009-06-10 13:15:00,34.39,34.39,34.31,34.33,43400.0,22.0171,22.0171,21.9659,21.9787,43400.0
2009-06-10 13:20:00,34.34,34.35,34.27,34.3,53700.0,21.9851,21.9915,21.9403,21.9595,53700.0
2009-06-10 13:25:00,34.3,34.33,34.22,34.25,104400.0,21.9595,21.9787,21.9083,21.9275,104400.0
2009-06-10 13:30:00,34.24,34.27,34.19,34.23,58000.0,21.9211,21.9403,21.8891,21.9147,58000.0
2009-06-10 13:35:00,34.24,34.24,34.15,34.17,54500.0,21.9211,21.9211,21.8635,21.8763,54500.0
2009-06-10 13:40:00,34.16,34.21,34.11,34.12,56100.0,21.8699,21.9019,21.8379,21.8443,56100.0
2009-06-10 13:45:00,34.12,34.16,34.09,34.12,46000.0,21.8443,21.8699,21.8251,21.8443,46000.0
2009-06-10 13:50:00,34.12,34.21,34.12,34.15,32300.0,21.8443,21.9019,21.8443,21.8635,32300.0
2009-06-10 13:55:00,34.15,34.25,34.15,34.23,55600.0,21.8635,21.9275,21.8635,21.9147,55600.0
2009-06-10 14:00:00,34.24,34.24,34.13,34.22,67400.0,21.9211,21.9211,21.8507,21.9083,67400.0
2009-06-10 14:05:00,34.22,34.25,34.11,34.25,54500.0,21.9083,21.9275,21.8379,21.9275,54500.0
2009-06-10 14:10:00,34.26,34.38,34.26,34.38,55200.0,21.9339,22.0107,21.9339,22.0107,55200.0
2009-06-10 14:15:00,34.37,34.38,34.35,34.38,39300.0,22.0043,22.0107,21.9915,22.0107,39300.0
2009-06-10 14:20:00,34.39,34.43,34.37,34.37,39600.0,22.0171,22.0427,22.0043,22.0043,39600.0
2009-06-10 14:25:00,34.36,34.48,34.35,34.46,91200.0,21.9979,22.0748,21.9915,22.0619,91200.0
2009-06-10 14:30:00,34.45,34.53,34.42,34.52,135300.0,22.0555,22.1068,22.0363,22.1004,135300.0
2009-06-10 14:35:00,34.51,34.62,34.51,34.52,63100.0,22.094,22.1644,22.094,22.1004,63100.0
2009-06-10 14:40:00,34.52,34.53,34.49,34.51,36900.0,22.1004,22.1068,22.0812,22.094,36900.0
2009-06-10 14:45:00,34.51,34.61,34.49,34.58,50300.0,22.094,22.158,22.0812,22.1388,50300.0
2009-06-10 14:50:00,34.59,34.65,34.52,34.62,50100.0,22.1452,22.1836,22.1004,22.1644,50100.0
2009-06-10 14:55:00,34.62,34.67,34.59,34.63,58300.0,22.1644,22.1964,22.1452,22.1708,58300.0
2009-06-10 15:00:00,34.63,34.63,34.55,34.57,36800.0,22.1708,22.1708,22.1196,22.1324,36800.0
2009-06-10 15:05:00,34.57,34.59,34.47,34.49,43800.0,22.1324,22.1452,22.0683,22.0812,43800.0
2009-06-10 15:10:00,34.49,34.56,34.47,34.54,50400.0,22.0812,22.126,22.0683,22.1132,50400.0
2009-06-10 15:15:00,34.55,34.57,34.47,34.53,40200.0,22.1196,22.1324,22.0683,22.1068,40200.0
2009-06-10 15:20:00,34.53,34.59,34.51,34.57,66800.0,22.1068,22.1452,22.094,22.1324,66800.0
2009-06-10 15:25:00,34.57,34.59,34.49,34.53,94500.0,22.1324,22.1452,22.0812,22.1068,94500.0
2009-06-10 15:30:00,34.53,34.67,34.52,34.63,75300.0,22.1068,22.1964,22.1004,22.1708,75300.0
2009-06-10 15:35:00,34.63,34.74,34.62,34.71,104300.0,22.1708,22.2412,22.1644,22.222,104300.0
2009-06-10 15:40:00,34.72,34.82,34.68,34.81,118800.0,22.2284,22.2924,22.2028,22.286,118800.0
2009-06-10 15:45:00,34.82,34.85,34.77,34.83,108300.0,22.2924,22.3116,22.2604,22.2988,108300.0
2009-06-10 15:50:00,34.83,34.92,34.77,34.88,179600.0,22.2988,22.3564,22.2604,22.3308,179600.0
2009-06-10 15:55:00,34.88,34.93,34.87,34.89,200800.0,22.3308,22.3629,22.3244,22.3372,200800.0
2009-06-11 09:30:00,34.91,35.33,34.9,35.19,86800.0,22.35,22.6189,22.3436,22.5293,86800.0
2009-06-11 09:35:00,35.15,35.32,35.14,35.15,63300.0,22.5037,22.6125,22.4973,22.5037,63300.0
2009-06-11 09:40:00,35.16,35.29,35.16,35.26,60400.0,22.5101,22.5933,22.5101,22.5741,60400.0
2009-06-11 09:45:00,35.27,35.49,35.27,35.45,103200.0,22.5805,22.7214,22.5805,22.6958,103200.0
2009-06-11 09:50:00,35.44,35.49,35.42,35.43,58300.0,22.6894,22.7214,22.6766,22.683,58300.0
2009-06-11 09:55:00,35.42,35.45,35.33,35.36,58700.0,22.6766,22.6958,22.6189,22.6381,58700.0
2009-06-11 10:00:00,35.37,35.44,35.34,35.4,63900.0,22.6445,22.6894,22.6253,22.6638,63900.0
2009-06-11 10:05:00,35.4,35.43,35.31,35.38,51800.0,22.6638,22.683,22.6061,22.6509,51800.0
2009-06-11 10:10:00,35.38,35.44,35.36,35.41,48000.0,22.6509,22.6894,22.6381,22.6702,48000.0
2009-06-11 10:15:00,35.4,35.54,35.4,35.42,79500.0,22.6638,22.7534,22.6638,22.6766,79500.0
2009-06-11 10:20:00,35.42,35.42,35.27,35.35,67200.0,22.6766,22.6766,22.5805,22.6317,67200.0
2009-06-11 10:25:00,35.37,35.38,35.3,35.31,37000.0,22.6445,22.6509,22.5997,22.6061,37000.0
2009-06-11 10:30:00,35.31,35.36,35.22,35.25,44200.0,22.6061,22.6381,22.5485,22.5677,44200.0
2009-06-11 10:35:00,35.26,35.26,35.14,35.19,62200.0,22.5741,22.5741,22.4973,22.5293,62200.0
2009-06-11 10:40:00,35.19,35.23,35.04,35.11,80800.0,22.5293,22.5549,22.4333,22.4781,80800.0
2009-06-11 10:45:00,35.12,35.19,35.11,35.18,41400.0,22.4845,22.5293,22.4781,22.5229,41400.0
2009-06-11 10:50:00,35.2,35.2,35.12,35.13,30100.0,22.5357,22.5357,22.4845,22.4909,30100.0
2009-06-11 10:55:00,35.13,35.17,35.03,35.06,44600.0,22.4909,22.5165,22.4269,22.4461,44600.0
2009-06-11 11:00:00,35.05,35.1,35.01,35.09,31800.0,22.4397,22.4717,22.4141,22.4653,31800.0
2009-06-11 11:05:00,35.1,35.14,35.04,35.05,44600.0,22.4717,22.4973,22.4333,22.4397,44600.0
2009-06-11 11:10:00,35.04,35.07,35.02,35.06,37200.0,22.4333,22.4525,22.4205,22.4461,37200.0
2009-06-11 11:15:00,35.05,35.15,35.01,35.13,74800.0,22.4397,22.5037,22.4141,22.4909,74800.0
2009-06-11 11:20:00,35.12,35.18,35.09,35.17,39400.0,22.4845,22.5229,22.4653,22.5165,39400.0
2009-06-11 11:25:00,35.17,35.19,35.11,35.17,56600.0,22.5165,22.5293,22.4781,22.5165,56600.0
2009-06-11 11:30:00,35.17,35.21,35.08,35.08,41000.0,22.5165,22.5421,22.4589,22.4589,41000.0
2009-06-11 11:35:00,35.09,35.1,35.06,35.09,18200.0,22.4653,22.4717,22.4461,22.4653,18200.0
2009-06-11 11:40:00,35.08,35.11,35.02,35.03,37900.0,22.4589,22.4781,22.4205,22.4269,37900.0
2009-06-11 11:45:00,35.03,35.11,35.02,35.1,21000.0,22.4269,22.4781,22.4205,22.4717,21000.0
2009-06-11 11:50:00,35.07,35.16,35.05,35.16,28000.0,22.4525,22.5101,22.4397,22.5101,28000.0
2009-06-11 11:55:00,35.16,35.18,35.08,35.09,45700.0,22.5101,22.5229,22.4589,22.4653,45700.0
2009-06-11 12:00:00,35.09,35.11,35.03,35.1,39100.0,22.4653,22.4781,22.4269,22.4717,39100.0
2009-06-11 12:05:00,35.1,35.1,35.0,35.03,19600.0,22.4717,22.4717,22.4077,22.4269,19600.0
2009-06-11 12:10:00,35.02,35.02,34.9,34.93,63700.0,22.4205,22.4205,22.3436,22.3629,63700.0
2009-06-11 12:15:00,34.91,34.96,34.9,34.96,27500.0,22.35,22.3821,22.3436,22.3821,27500.0
2009-06-11 12:20:00,34.96,35.0,34.93,34.99,29200.0,22.3821,22.4077,22.3629,22.4013,29200.0
2009-06-11 12:25:00,35.0,35.0,34.87,34.88,31300.0,22.4077,22.4077,22.3244,22.3308,31300.0
2009-06-11 12:30:00,34.88,34.98,34.87,34.98,29100.0,22.3308,22.3949,22.3244,22.3949,29100.0
2009-06-11 12:35:00,34.97,34.97,34.9,34.95,29300.0,22.3885,22.3885,22.3436,22.3757,29300.0
2009-06-11 12:40:00,34.94,35.0,34.91,34.99,27500.0,22.3693,22.4077,22.35,22.4013,27500.0
2009-06-11 12:45:00,34.99,35.01,34.94,34.94,30900.0,22.4013,22.4141,22.3693,22.3693,30900.0
2009-06-11 12:50:00,34.95,35.01,34.93,34.94,164100.0,22.3757,22.4141,22.3629,22.3693,164100.0
2009-06-11 12:55:00,34.94,34.99,34.92,34.93,114400.0,22.3693,22.4013,22.3564,22.3629,114400.0
2009-06-11 13:00:00,34.93,35.03,34.92,35.01,104300.0,22.3629,22.4269,22.3564,22.4141,104300.0
2009-06-11 13:05:00,35.01,35.03,34.95,34.96,53300.0,22.4141,22.4269,22.3757,22.3821,53300.0
2009-06-11 13:10:00,34.96,35.02,34.93,34.95,65400.0,22.3821,22.4205,22.3629,22.3757,65400.0
2009-06-11 13:15:00,34.94,35.0,34.92,34.99,54400.0,22.3693,22.4077,22.3564,22.4013,54400.0
2009-06-11 13:20:00,35.0,35.15,35.0,35.13,47500.0,22.4077,22.5037,22.4077,22.4909,47500.0
2009-06-11 13:25:00,35.13,35.23,35.1,35.23,55900.0,22.4909,22.5549,22.4717,22.5549,55900.0
2009-06-11 13:30:00,35.25,35.28,35.17,35.25,46000.0,22.5677,22.5869,22.5165,22.5677,46000.0
2009-06-11 13:35:00,35.25,35.31,35.22,35.29,106200.0,22.5677,22.6061,22.5485,22.5933,106200.0
2009-06-11 13:40:00,35.29,35.29,35.18,35.23,30000.0,22.5933,22.5933,22.5229,22.5549,30000.0
2009-06-11 13:45:00,35.22,35.26,35.15,35.17,64300.0,22.5485,22.5741,22.5037,22.5165,64300.0
2009-06-11 13:50:00,35.18,35.18,35.08,35.12,39000.0,22.5229,22.5229,22.4589,22.4845,39000.0
2009-06-11 13:55:00,35.11,35.17,35.09,35.16,75400.0,22.4781,22.5165,22.4653,22.5101,75400.0
2009-06-11 14:00:00,35.16,35.17,35.04,35.05,116300.0,22.5101,22.5165,22.4333,22.4397,116300.0
2009-06-11 14:05:00,35.06,35.11,35.03,35.09,54100.0,22.4461,22.4781,22.4269,22.4653,54100.0
2009-06-11 14:10:00,35.09,35.15,35.08,35.13,35100.0,22.4653,22.5037,22.4589,22.4909,35100.0
2009-06-11 14:15:00,35.13,35.2,35.12,35.17,72400.0,22.4909,22.5357,22.4845,22.5165,72400.0
2009-06-11 14:20:00,35.2,35.24,35.16,35.18,62200.0,22.5357,22.5613,22.5101,22.5229,62200.0
2009-06-11 14:25:00,35.18,35.2,35.15,35.2,23800.0,22.5229,22.5357,22.5037,22.5357,23800.0
2009-06-11 14:30:00,35.2,35.23,35.17,35.21,75700.0,22.5357,22.5549,22.5165,22.5421,75700.0
2009-06-11 14:35:00,35.2,35.21,35.07,35.12,99900.0,22.5357,22.5421,22.4525,22.4845,99900.0
2009-06-11 14:40:00,35.12,35.12,35.03,35.11,64200.0,22.4845,22.4845,22.4269,22.4781,64200.0
2009-06-11 14:45:00,35.11,35.19,35.1,35.13,52200.0,22.4781,22.5293,22.4717,22.4909,52200.0
2009-06-11 14:50:00,35.13,35.15,35.07,35.13,62500.0,22.4909,22.5037,22.4525,22.4909,62500.0
2009-06-11 14:55:00,35.14,35.21,35.13,35.18,58100.0,22.4973,22.5421,22.4909,22.5229,58100.0
2009-06-11 15:00:00,35.18,35.22,35.1,35.13,66600.0,22.5229,22.5485,22.4717,22.4909,66600.0
2009-06-11 15:05:00,35.14,35.25,35.13,35.19,46700.0,22.4973,22.5677,22.4909,22.5293,46700.0
2009-06-11 15:10:00,35.18,35.21,35.11,35.19,46100.0,22.5229,22.5421,22.4781,22.5293,46100.0
2009-06-11 15:15:00,35.19,35.26,35.17,35.17,67900.0,22.5293,22.5741,22.5165,22.5165,67900.0
2009-06-11 15:20:00,35.18,35.18,35.1,35.13,63000.0,22.5229,22.5229,22.4717,22.4909,63000.0
2009-06-11 15:25:00,35.17,35.19,35.05,35.07,75900.0,22.5165,22.5293,22.4397,22.4525,75900.0
2009-06-11 15:30:00,35.07,35.07,34.94,34.99,118400.0,22.4525,22.4525,22.3693,22.4013,118400.0
2009-06-11 15:35:00,34.98,35.03,34.94,34.96,153000.0,22.3949,22.4269,22.3693,22.3821,153000.0
2009-06-11 15:40:00,34.96,35.06,34.95,34.96,169500.0,22.3821,22.4461,22.3757,22.3821,169500.0
2009-06-11 15:45:00,34.96,35.08,34.95,35.02,139900.0,22.3821,22.4589,22.3757,22.4205,139900.0
2009-06-11 15:50:00,35.03,35.08,34.97,34.97,140100.0,22.4269,22.4589,22.3885,22.3885,140100.0
2009-06-11 15:55:00,34.97,34.98,34.83,34.87,223200.0,22.3885,22.3949,22.2988,22.3244,223200.0
2009-06-12 09:30:00,34.66,34.8,34.51,34.53,92900.0,22.19,22.2796,22.094,22.1068,92900.0
2009-06-12 09:35:00,34.53,34.56,34.43,34.53,55400.0,22.1068,22.126,22.0427,22.1068,55400.0
2009-06-12 09:40:00,34.53,34.61,34.41,34.42,83100.0,22.1068,22.158,22.0299,22.0363,83100.0
2009-06-12 09:45:00,34.41,34.64,34.39,34.54,69100.0,22.0299,22.1772,22.0171,22.1132,69100.0
2009-06-12 09:50:00,34.53,34.71,34.53,34.57,46500.0,22.1068,22.222,22.1068,22.1324,46500.0
2009-06-12 09:55:00,34.58,34.6,34.4,34.47,56800.0,22.1388,22.1516,22.0235,22.0683,56800.0
2009-06-12 10:00:00,34.47,34.51,34.33,34.47,77800.0,22.0683,22.094,21.9787,22.0683,77800.0
2009-06-12 10:05:00,34.46,34.48,34.39,34.4,32100.0,22.0619,22.0748,22.0171,22.0235,32100.0
2009-06-12 10:10:00,34.4,34.48,34.34,34.47,32400.0,22.0235,22.0748,21.9851,22.0683,32400.0
2009-06-12 10:15:00,34.47,34.57,34.47,34.5,36000.0,22.0683,22.1324,22.0683,22.0876,36000.0
2009-06-12 10:20:00,34.5,34.62,34.5,34.58,28700.0,22.0876,22.1644,22.0876,22.1388,28700.0
2009-06-12 10:25:00,34.57,34.62,34.51,34.53,33300.0,22.1324,22.1644,22.094,22.1068,33300.0
2009-06-12 10:30:00,34.52,34.53,34.46,34.53,45900.0,22.1004,22.1068,22.0619,22.1068,45900.0
2009-06-12 10:35:00,34.53,34.62,34.52,34.58,44600.0,22.1068,22.1644,22.1004,22.1388,44600.0
2009-06-12 10:40:00,34.57,34.68,34.57,34.68,26900.0,22.1324,22.2028,22.1324,22.2028,26900.0
2009-06-12 10:45:00,34.68,34.7,34.62,34.67,22000.0,22.2028,22.2156,22.1644,22.1964,22000.0
2009-06-12 10:50:00,34.66,34.75,34.65,34.72,22200.0,22.19,22.2476,22.1836,22.2284,22200.0
2009-06-12 10:55:00,34.71,34.72,34.64,34.67,30300.0,22.222,22.2284,22.1772,22.1964,30300.0
2009-06-12 11:00:00,34.67,34.69,34.63,34.63,39700.0,22.1964,22.2092,22.1708,22.1708,39700.0
2009-06-12 11:05:00,34.64,34.64,34.51,34.57,79000.0,22.1772,22.1772,22.094,22.1324,79000.0
2009-06-12 11:10:00,34.56,34.61,34.52,34.56,30700.0,22.126,22.158,22.1004,22.126,30700.0
2009-06-12 11:15:00,34.56,34.57,34.48,34.52,28300.0,22.126,22.1324,22.0748,22.1004,28300.0
2009-06-12 11:20:00,34.52,34.59,34.51,34.58,13500.0,22.1004,22.1452,22.094,22.1388,13500.0
2009-06-12 11:25:00,34.59,34.64,34.56,34.57,32900.0,22.1452,22.1772,22.126,22.1324,32900.0
2009-06-12 11:30:00,34.57,34.64,34.55,34.64,17300.0,22.1324,22.1772,22.1196,22.1772,17300.0
2009-06-12 11:35:00,34.64,34.64,34.57,34.58,17400.0,22.1772,22.1772,22.1324,22.1388,17400.0
2009-06-12 11:40:00,34.59,34.65,34.52,34.53,24200.0,22.1452,22.1836,22.1004,22.1068,24200.0
2009-06-12 11:45:00,34.53,34.61,34.46,34.55,84300.0,22.1068,22.158,22.0619,22.1196,84300.0
2009-06-12 11:50:00,34.55,34.55,34.47,34.5,39900.0,22.1196,22.1196,22.0683,22.0876,39900.0
2009-06-12 11:55:00,34.48,34.5,34.38,34.44,21700.0,22.0748,22.0876,22.0107,22.0491,21700.0
2009-06-12 12:00:00,34.43,34.48,34.43,34.45,28000.0,22.0427,22.0748,22.0427,22.0555,28000.0
2009-06-12 12:05:00,34.44,34.47,34.43,34.46,29000.0,22.0491,22.0683,22.0427,22.0619,29000.0
2009-06-12 12:10:00,34.46,34.51,34.46,34.5,11700.0,22.0619,22.094,22.0619,22.0876,11700.0
2009-06-12 12:15:00,34.5,34.54,34.49,34.53,21000.0,22.0876,22.1132,22.0812,22.1068,21000.0
2009-06-12 12:20:00,34.53,34.54,34.48,34.5,12300.0,22.1068,22.1132,22.0748,22.0876,12300.0
2009-06-12 12:25:00,34.5,34.55,34.49,34.54,13300.0,22.0876,22.1196,22.0812,22.1132,13300.0
2009-06-12 12:30:00,34.54,34.55,34.47,34.51,18300.0,22.1132,22.1196,22.0683,22.094,18300.0
2009-06-12 12:35:00,34.52,34.56,34.49,34.52,26000.0,22.1004,22.126,22.0812,22.1004,26000.0
2009-06-12 12:40:00,34.53,34.56,34.52,34.54,15300.0,22.1068,22.126,22.1004,22.1132,15300.0
2009-06-12 12:45:00,34.55,34.61,34.54,34.59,20700.0,22.1196,22.158,22.1132,22.1452,20700.0
2009-06-12 12:50:00,34.58,34.59,34.5,34.52,25300.0,22.1388,22.1452,22.0876,22.1004,25300.0
2009-06-12 12:55:00,34.54,34.63,34.51,34.62,28600.0,22.1132,22.1708,22.094,22.1644,28600.0
2009-06-12 13:00:00,34.62,34.68,34.6,34.63,28800.0,22.1644,22.2028,22.1516,22.1708,28800.0
2009-06-12 13:05:00,34.63,34.66,34.51,34.53,50900.0,22.1708,22.19,22.094,22.1068,50900.0
2009-06-12 13:10:00,34.56,34.59,34.56,34.59,18300.0,22.126,22.1452,22.126,22.1452,18300.0
2009-06-12 13:15:00,34.59,34.6,34.52,34.54,51100.0,22.1452,22.1516,22.1004,22.1132,51100.0
2009-06-12 13:20:00,34.55,34.61,34.54,34.56,33000.0,22.1196,22.158,22.1132,22.126,33000.0
2009-06-12 13:25:00,34.56,34.56,34.54,34.54,12500.0,22.126,22.126,22.1132,22.1132,12500.0
2009-06-12 13:30:00,34.54,34.57,34.52,34.53,23700.0,22.1132,22.1324,22.1004,22.1068,23700.0
2009-06-12 13:35:00,34.53,34.61,34.51,34.6,38400.0,22.1068,22.158,22.094,22.1516,38400.0
2009-06-12 13:40:00,34.6,34.64,34.53,34.55,31400.0,22.1516,22.1772,22.1068,22.1196,31400.0
2009-06-12 13:45:00,34.56,34.61,34.55,34.59,18200.0,22.126,22.158,22.1196,22.1452,18200.0
2009-06-12 13:50:00,34.59,34.65,34.59,34.65,39500.0,22.1452,22.1836,22.1452,22.1836,39500.0
2009-06-12 13:55:00,34.65,34.65,34.61,34.65,12700.0,22.1836,22.1836,22.158,22.1836,12700.0
2009-06-12 14:00:00,34.65,34.65,34.58,34.58,24700.0,22.1836,22.1836,22.1388,22.1388,24700.0
2009-06-12 14:05:00,34.58,34.63,34.56,34.6,25100.0,22.1388,22.1708,22.126,22.1516,25100.0
2009-06-12 14:10:00,34.59,34.63,34.58,34.62,20700.0,22.1452,22.1708,22.1388,22.1644,20700.0
2009-06-12 14:15:00,34.63,34.65,34.6,34.63,22200.0,22.1708,22.1836,22.1516,22.1708,22200.0
2009-06-12 14:20:00,34.64,34.69,34.6,34.61,45000.0,22.1772,22.2092,22.1516,22.158,45000.0
2009-06-12 14:25:00,34.62,34.67,34.61,34.64,50300.0,22.1644,22.1964,22.158,22.1772,50300.0
2009-06-12 14:30:00,34.63,34.76,34.63,34.75,94600.0,22.1708,22.254,22.1708,22.2476,94600.0
2009-06-12 14:35:00,34.75,34.75,34.72,34.74,50300.0,22.2476,22.2476,22.2284,22.2412,50300.0
2009-06-12 14:40:00,34.74,34.95,34.74,34.9,70600.0,22.2412,22.3757,22.2412,22.3436,70600.0
2009-06-12 14:45:00,34.9,34.99,34.9,34.91,65300.0,22.3436,22.4013,22.3436,22.35,65300.0
2009-06-12 14:50:00,34.9,34.96,34.86,34.95,46600.0,22.3436,22.3821,22.318,22.3757,46600.0
2009-06-12 14:55:00,34.94,35.01,34.93,34.99,56300.0,22.3693,22.4141,22.3629,22.4013,56300.0
2009-06-12 15:00:00,35.0,35.07,34.99,35.02,69200.0,22.4077,22.4525,22.4013,22.4205,69200.0
2009-06-12 15:05:00,35.02,35.04,34.98,34.99,50200.0,22.4205,22.4333,22.3949,22.4013,50200.0
2009-06-12 15:10:00,34.99,35.04,34.99,35.0,34700.0,22.4013,22.4333,22.4013,22.4077,34700.0
2009-06-12 15:15:00,35.01,35.07,34.98,35.05,50700.0,22.4141,22.4525,22.3949,22.4397,50700.0
2009-06-12 15:20:00,35.05,35.05,34.94,35.01,89600.0,22.4397,22.4397,22.3693,22.4141,89600.0
2009-06-12 15:25:00,35.01,35.06,34.99,35.05,64100.0,22.4141,22.4461,22.4013,22.4397,64100.0
2009-06-12 15:30:00,35.05,35.08,35.02,35.02,74000.0,22.4397,22.4589,22.4205,22.4205,74000.0
2009-06-12 15:35:00,35.02,35.02,34.9,34.91,84000.0,22.4205,22.4205,22.3436,22.35,84000.0
2009-06-12 15:40:00,34.92,34.98,34.92,34.94,71100.0,22.3564,22.3949,22.3564,22.3693,71100.0
2009-06-12 15:45:00,34.95,34.95,34.88,34.91,93700.0,22.3757,22.3757,22.3308,22.35,93700.0
2009-06-12 15:50:00,34.91,35.02,34.91,34.95,112700.0,22.35,22.4205,22.35,22.3757,112700.0
2009-06-12 15:55:00,34.96,35.07,34.95,35.07,125800.0,22.3821,22.4525,22.3757,22.4525,125800.0
2009-06-15 09:30:00,34.71,34.75,34.38,34.38,62900.0,22.222,22.2476,22.0107,22.0107,62900.0
2009-06-15 09:35:00,34.38,34.5,34.36,34.38,57600.0,22.0107,22.0876,21.9979,22.0107,57600.0
2009-06-15 09:40:00,34.39,34.45,34.34,34.37,72300.0,22.0171,22.0555,21.9851,22.0043,72300.0
2009-06-15 09:45:00,34.37,34.38,34.2,34.23,88900.0,22.0043,22.0107,21.8955,21.9147,88900.0
2009-06-15 09:50:00,34.25,34.36,34.21,34.35,84700.0,21.9275,21.9979,21.9019,21.9915,84700.0
2009-06-15 09:55:00,34.34,34.49,34.3,34.43,58600.0,21.9851,22.0812,21.9595,22.0427,58600.0
2009-06-15 10:00:00,34.42,34.43,34.29,34.32,46100.0,22.0363,22.0427,21.9531,21.9723,46100.0
2009-06-15 10:05:00,34.31,34.37,34.26,34.37,55900.0,21.9659,22.0043,21.9339,22.0043,55900.0
2009-06-15 10:10:00,34.37,34.39,34.35,34.35,61800.0,22.0043,22.0171,21.9915,21.9915,61800.0
2009-06-15 10:15:00,34.35,34.4,34.33,34.37,79600.0,21.9915,22.0235,21.9787,22.0043,79600.0
2009-06-15 10:20:00,34.36,34.37,34.3,34.32,48300.0,21.9979,22.0043,21.9595,21.9723,48300.0
2009-06-15 10:25:00,34.31,34.32,34.22,34.25,41200.0,21.9659,21.9723,21.9083,21.9275,41200.0
2009-06-15 10:30:00,34.24,34.25,34.09,34.13,88300.0,21.9211,21.9275,21.8251,21.8507,88300.0
2009-06-15 10:35:00,34.13,34.14,34.0,34.01,66400.0,21.8507,21.8571,21.7674,21.7738,66400.0
2009-06-15 10:40:00,34.03,34.12,34.0,34.04,80600.0,21.7867,21.8443,21.7674,21.7931,80600.0
2009-06-15 10:45:00,34.04,34.12,34.03,34.1,51100.0,21.7931,21.8443,21.7867,21.8315,51100.0
2009-06-15 10:50:00,34.09,34.21,34.08,34.19,59100.0,21.8251,21.9019,21.8187,21.8891,59100.0
2009-06-15 10:55:00,34.19,34.21,34.14,34.18,33600.0,21.8891,21.9019,21.8571,21.8827,33600.0
2009-06-15 11:00:00,34.19,34.21,34.09,34.14,59900.0,21.8891,21.9019,21.8251,21.8571,59900.0
2009-06-15 11:05:00,34.14,34.15,34.04,34.04,66700.0,21.8571,21.8635,21.7931,21.7931,66700.0
2009-06-15 11:10:00,34.04,34.06,34.0,34.01,79700.0,21.7931,21.8059,21.7674,21.7738,79700.0
2009-06-15 11:15:00,34.01,34.06,33.97,34.02,68300.0,21.7738,21.8059,21.7482,21.7803,68300.0
2009-06-15 11:20:00,34.01,34.01,33.93,33.98,71700.0,21.7738,21.7738,21.7226,21.7546,71700.0
2009-06-15 11:25:00,33.99,34.02,33.95,33.99,54200.0,21.761,21.7803,21.7354,21.761,54200.0
2009-06-15 11:30:00,34.0,34.08,33.99,34.05,68400.0,21.7674,21.8187,21.761,21.7995,68400.0
2009-06-15 11:35:00,34.05,34.05,33.98,34.0,36200.0,21.7995,21.7995,21.7546,21.7674,36200.0
2009-06-15 11:40:00,34.0,34.05,33.98,34.04,38100.0,21.7674,21.7995,21.7546,21.7931,38100.0
2009-06-15 11:45:00,34.05,34.12,34.04,34.07,46900.0,21.7995,21.8443,21.7931,21.8123,46900.0
2009-06-15 11:50:00,34.07,34.12,34.04,34.09,52000.0,21.8123,21.8443,21.7931,21.8251,52000.0
2009-06-15 11:55:00,34.1,34.11,34.05,34.05,28700.0,21.8315,21.8379,21.7995,21.7995,28700.0
2009-06-15 12:00:00,34.05,34.12,34.05,34.05,57100.0,21.7995,21.8443,21.7995,21.7995,57100.0
2009-06-15 12:05:00,34.05,34.07,34.0,34.03,41700.0,21.7995,21.8123,21.7674,21.7867,41700.0
2009-06-15 12:10:00,34.04,34.05,34.01,34.04,23600.0,21.7931,21.7995,21.7738,21.7931,23600.0
2009-06-15 12:15:00,34.04,34.05,33.98,33.98,29200.0,21.7931,21.7995,21.7546,21.7546,29200.0
2009-06-15 12:20:00,33.98,34.01,33.96,33.97,85600.0,21.7546,21.7738,21.7418,21.7482,85600.0
2009-06-15 12:25:00,33.97,33.98,33.9,33.93,44200.0,21.7482,21.7546,21.7034,21.7226,44200.0
2009-06-15 12:30:00,33.94,33.99,33.93,33.98,27600.0,21.729,21.761,21.7226,21.7546,27600.0
2009-06-15 12:35:00,33.98,34.06,33.96,34.05,41800.0,21.7546,21.8059,21.7418,21.7995,41800.0
2009-06-15 12:40:00,34.06,34.08,34.04,34.05,15500.0,21.8059,21.8187,21.7931,21.7995,15500.0
2009-06-15 12:45:00,34.04,34.04,33.94,33.96,40300.0,21.7931,21.7931,21.729,21.7418,40300.0
2009-06-15 12:50:00,33.98,34.05,33.97,34.03,56900.0,21.7546,21.7995,21.7482,21.7867,56900.0
2009-06-15 12:55:00,34.04,34.07,34.03,34.06,15200.0,21.7931,21.8123,21.7867,21.8059,15200.0
2009-06-15 13:00:00,34.04,34.09,34.01,34.04,66300.0,21.7931,21.8251,21.7738,21.7931,66300.0
2009-06-15 13:05:00,34.03,34.07,34.02,34.05,43200.0,21.7867,21.8123,21.7803,21.7995,43200.0
2009-06-15 13:10:00,34.05,34.11,34.05,34.05,32400.0,21.7995,21.8379,21.7995,21.7995,32400.0
2009-06-15 13:15:00,34.05,34.07,34.0,34.01,28000.0,21.7995,21.8123,21.7674,21.7738,28000.0
2009-06-15 13:20:00,34.0,34.05,33.99,34.03,27800.0,21.7674,21.7995,21.761,21.7867,27800.0
2009-06-15 13:25:00,34.03,34.03,33.94,33.96,30600.0,21.7867,21.7867,21.729,21.7418,30600.0
2009-06-15 13:30:00,33.96,33.96,33.89,33.9,38900.0,21.7418,21.7418,21.697,21.7034,38900.0
2009-06-15 13:35:00,33.9,33.9,33.85,33.88,53100.0,21.7034,21.7034,21.6714,21.6906,53100.0
2009-06-15 13:40:00,33.88,33.89,33.85,33.88,47100.0,21.6906,21.697,21.6714,21.6906,47100.0
2009-06-15 13:45:00,33.87,33.99,33.87,33.99,39800.0,21.6842,21.761,21.6842,21.761,39800.0
2009-06-15 13:50:00,33.98,34.0,33.92,33.99,73400.0,21.7546,21.7674,21.7162,21.761,73400.0
2009-06-15 13:55:00,34.0,34.0,33.89,33.98,71100.0,21.7674,21.7674,21.697,21.7546,71100.0
2009-06-15 14:00:00,33.98,34.01,33.93,34.01,47800.0,21.7546,21.7738,21.7226,21.7738,47800.0
2009-06-15 14:05:00,34.0,34.0,33.95,33.96,35200.0,21.7674,21.7674,21.7354,21.7418,35200.0
2009-06-15 14:10:00,33.96,33.96,33.88,33.91,44500.0,21.7418,21.7418,21.6906,21.7098,44500.0
2009-06-15 14:15:00,33.9,33.9,33.82,33.85,49100.0,21.7034,21.7034,21.6522,21.6714,49100.0
2009-06-15 14:20:00,33.85,33.92,33.85,33.91,52000.0,21.6714,21.7162,21.6714,21.7098,52000.0
2009-06-15 14:25:00,33.9,33.95,33.9,33.94,37000.0,21.7034,21.7354,21.7034,21.729,37000.0
2009-06-15 14:30:00,33.94,33.94,33.89,33.91,57900.0,21.729,21.729,21.697,21.7098,57900.0
2009-06-15 14:35:00,33.91,33.96,33.87,33.95,46300.0,21.7098,21.7418,21.6842,21.7354,46300.0
2009-06-15 14:40:00,33.95,33.96,33.9,33.96,91000.0,21.7354,21.7418,21.7034,21.7418,91000.0
2009-06-15 14:45:00,33.95,34.0,33.92,33.98,73800.0,21.7354,21.7674,21.7162,21.7546,73800.0
2009-06-15 14:50:00,33.96,33.97,33.9,33.91,40600.0,21.7418,21.7482,21.7034,21.7098,40600.0
2009-06-15 14:55:00,33.91,33.95,33.9,33.95,73600.0,21.7098,21.7354,21.7034,21.7354,73600.0
2009-06-15 15:00:00,33.96,33.96,33.9,33.94,57100.0,21.7418,21.7418,21.7034,21.729,57100.0
2009-06-15 15:05:00,33.94,33.99,33.92,33.98,53100.0,21.729,21.761,21.7162,21.7546,53100.0
2009-06-15 15:10:00,33.98,34.06,33.98,34.06,70300.0,21.7546,21.8059,21.7546,21.8059,70300.0
2009-06-15 15:15:00,34.06,34.14,34.04,34.08,106200.0,21.8059,21.8571,21.7931,21.8187,106200.0
2009-06-15 15:20:00,34.08,34.13,34.06,34.07,92500.0,21.8187,21.8507,21.8059,21.8123,92500.0
2009-06-15 15:25:00,34.06,34.1,34.02,34.05,98400.0,21.8059,21.8315,21.7803,21.7995,98400.0
2009-06-15 15:30:00,34.05,34.06,33.99,34.04,113000.0,21.7995,21.8059,21.761,21.7931,113000.0
2009-06-15 15:35:00,34.04,34.13,34.03,34.08,106000.0,21.7931,21.8507,21.7867,21.8187,106000.0
2009-06-15 15:40:00,34.07,34.07,33.99,34.06,103400.0,21.8123,21.8123,21.761,21.8059,103400.0
2009-06-15 15:45:00,34.06,34.15,34.06,34.14,108100.0,21.8059,21.8635,21.8059,21.8571,108100.0
2009-06-15 15:50:00,34.14,34.14,34.02,34.07,142400.0,21.8571,21.8571,21.7803,21.8123,142400.0
2009-06-15 15:55:00,34.07,34.09,34.04,34.08,171900.0,21.8123,21.8251,21.7931,21.8187,171900.0
2009-06-16 09:30:00,34.22,34.23,33.93,33.96,71700.0,21.9083,21.9147,21.7226,21.7418,71700.0
2009-06-16 09:35:00,33.97,34.13,33.94,33.98,66000.0,21.7482,21.8507,21.729,21.7546,66000.0
2009-06-16 09:40:00,33.98,34.09,33.95,34.09,45400.0,21.7546,21.8251,21.7354,21.8251,45400.0
2009-06-16 09:45:00,34.08,34.22,34.05,34.22,65400.0,21.8187,21.9083,21.7995,21.9083,65400.0
2009-06-16 09:50:00,34.22,34.32,34.18,34.19,120800.0,21.9083,21.9723,21.8827,21.8891,120800.0
2009-06-16 09:55:00,34.19,34.22,34.12,34.12,61300.0,21.8891,21.9083,21.8443,21.8443,61300.0
2009-06-16 10:00:00,34.12,34.29,34.12,34.22,82400.0,21.8443,21.9531,21.8443,21.9083,82400.0
2009-06-16 10:05:00,34.22,34.3,34.19,34.24,36800.0,21.9083,21.9595,21.8891,21.9211,36800.0
2009-06-16 10:10:00,34.22,34.26,34.12,34.17,41200.0,21.9083,21.9339,21.8443,21.8763,41200.0
2009-06-16 10:15:00,34.17,34.19,34.0,34.03,54600.0,21.8763,21.8891,21.7674,21.7867,54600.0
2009-06-16 10:20:00,34.03,34.1,34.01,34.09,32700.0,21.7867,21.8315,21.7738,21.8251,32700.0
2009-06-16 10:25:00,34.09,34.14,34.04,34.11,25000.0,21.8251,21.8571,21.7931,21.8379,25000.0
2009-06-16 10:30:00,34.1,34.14,34.06,34.13,42800.0,21.8315,21.8571,21.8059,21.8507,42800.0
2009-06-16 10:35:00,34.13,34.25,34.09,34.2,66300.0,21.8507,21.9275,21.8251,21.8955,66300.0
2009-06-16 10:40:00,34.21,34.27,34.15,34.27,60800.0,21.9019,21.9403,21.8635,21.9403,60800.0
2009-06-16 10:45:00,34.26,34.27,34.15,34.18,43100.0,21.9339,21.9403,21.8635,21.8827,43100.0
2009-06-16 10:50:00,34.16,34.19,34.15,34.17,29300.0,21.8699,21.8891,21.8635,21.8763,29300.0
2009-06-16 10:55:00,34.17,34.2,34.15,34.19,37000.0,21.8763,21.8955,21.8635,21.8891,37000.0
2009-06-16 11:00:00,34.2,34.28,34.2,34.26,45200.0,21.8955,21.9467,21.8955,21.9339,45200.0
2009-06-16 11:05:00,34.25,34.26,34.19,34.2,29900.0,21.9275,21.9339,21.8891,21.8955,29900.0
2009-06-16 11:10:00,34.21,34.26,34.2,34.25,44500.0,21.9019,21.9339,21.8955,21.9275,44500.0
2009-06-16 11:15:00,34.25,34.25,34.2,34.22,22100.0,21.9275,21.9275,21.8955,21.9083,22100.0
2009-06-16 11:20:00,34.21,34.22,34.1,34.1,19300.0,21.9019,21.9083,21.8315,21.8315,19300.0
2009-06-16 11:25:00,34.11,34.11,34.02,34.06,50700.0,21.8379,21.8379,21.7803,21.8059,50700.0
2009-06-16 11:30:00,34.07,34.07,33.99,33.99,28700.0,21.8123,21.8123,21.761,21.761,28700.0
2009-06-16 11:35:00,33.99,34.04,33.98,34.01,45600.0,21.761,21.7931,21.7546,21.7738,45600.0
2009-06-16 11:40:00,34.01,34.01,33.97,33.97,35500.0,21.7738,21.7738,21.7482,21.7482,35500.0
2009-06-16 11:45:00,33.97,34.0,33.87,33.87,27800.0,21.7482,21.7674,21.6842,21.6842,27800.0
2009-06-16 11:50:00,33.87,33.89,33.84,33.84,25500.0,21.6842,21.697,21.665,21.665,25500.0
2009-06-16 11:55:00,33.83,33.85,33.8,33.8,27400.0,21.6586,21.6714,21.6394,21.6394,27400.0
2009-06-16 12:00:00,33.8,33.89,33.79,33.87,37300.0,21.6394,21.697,21.633,21.6842,37300.0
2009-06-16 12:05:00,33.88,33.93,33.87,33.93,43900.0,21.6906,21.7226,21.6842,21.7226,43900.0
2009-06-16 12:10:00,33.93,33.94,33.88,33.88,29000.0,21.7226,21.729,21.6906,21.6906,29000.0
2009-06-16 12:15:00,33.89,33.89,33.87,33.88,14400.0,21.697,21.697,21.6842,21.6906,14400.0
2009-06-16 12:20:00,33.88,33.89,33.83,33.85,14100.0,21.6906,21.697,21.6586,21.6714,14100.0
2009-06-16 12:25:00,33.85,33.96,33.84,33.95,24400.0,21.6714,21.7418,21.665,21.7354,24400.0
2009-06-16 12:30:00,33.94,33.96,33.83,33.83,29900.0,21.729,21.7418,21.6586,21.6586,29900.0
2009-06-16 12:35:00,33.83,33.84,33.75,33.76,27100.0,21.6586,21.665,21.6074,21.6138,27100.0
2009-06-16 12:40:00,33.76,33.76,33.64,33.67,58200.0,21.6138,21.6138,21.537,21.5562,58200.0
2009-06-16 12:45:00,33.66,33.66,33.52,33.6,94200.0,21.5498,21.5498,21.4601,21.5114,94200.0
2009-06-16 12:50:00,33.6,33.6,33.51,33.58,57900.0,21.5114,21.5114,21.4537,21.4986,57900.0
2009-06-16 12:55:00,33.58,33.58,33.51,33.55,41000.0,21.4986,21.4986,21.4537,21.4793,41000.0
2009-06-16 13:00:00,33.55,33.55,33.5,33.55,41700.0,21.4793,21.4793,21.4473,21.4793,41700.0
2009-06-16 13:05:00,33.55,33.56,33.51,33.55,19100.0,21.4793,21.4858,21.4537,21.4793,19100.0
2009-06-16 13:10:00,33.55,33.56,33.46,33.5,29100.0,21.4793,21.4858,21.4217,21.4473,29100.0
2009-06-16 13:15:00,33.5,33.56,33.49,33.55,28600.0,21.4473,21.4858,21.4409,21.4793,28600.0
2009-06-16 13:20:00,33.55,33.58,33.48,33.49,62400.0,21.4793,21.4986,21.4345,21.4409,62400.0
2009-06-16 13:25:00,33.5,33.57,33.49,33.55,41700.0,21.4473,21.4922,21.4409,21.4793,41700.0
2009-06-16 13:30:00,33.56,33.57,33.53,33.54,31100.0,21.4858,21.4922,21.4665,21.4729,31100.0
2009-06-16 13:35:00,33.53,33.56,33.5,33.55,38000.0,21.4665,21.4858,21.4473,21.4793,38000.0
2009-06-16 13:40:00,33.54,33.6,33.53,33.6,41900.0,21.4729,21.5114,21.4665,21.5114,41900.0
2009-06-16 13:45:00,33.6,33.63,33.57,33.6,26800.0,21.5114,21.5306,21.4922,21.5114,26800.0
2009-06-16 13:50:00,33.59,33.59,33.53,33.54,24700.0,21.505,21.505,21.4665,21.4729,24700.0
2009-06-16 13:55:00,33.54,33.55,33.49,33.51,32100.0,21.4729,21.4793,21.4409,21.4537,32100.0
2009-06-16 14:00:00,33.51,33.51,33.39,33.42,56100.0,21.4537,21.4537,21.3769,21.3961,56100.0
2009-06-16 14:05:00,33.41,33.42,33.33,33.36,55100.0,21.3897,21.3961,21.3385,21.3577,55100.0
2009-06-16 14:10:00,33.37,33.44,33.34,33.36,95200.0,21.3641,21.4089,21.3449,21.3577,95200.0
2009-06-16 14:15:00,33.37,33.41,33.3,33.4,39200.0,21.3641,21.3897,21.3193,21.3833,39200.0
2009-06-16 14:20:00,33.41,33.42,33.35,33.36,29000.0,21.3897,21.3961,21.3513,21.3577,29000.0
2009-06-16 14:25:00,33.36,33.37,33.3,33.31,46600.0,21.3577,21.3641,21.3193,21.3257,46600.0
2009-06-16 14:30:00,33.31,33.37,33.24,33.33,50800.0,21.3257,21.3641,21.2809,21.3385,50800.0
2009-06-16 14:35:00,33.33,33.43,33.27,33.43,66500.0,21.3385,21.4025,21.3001,21.4025,66500.0
2009-06-16 14:40:00,33.43,33.44,33.31,33.35,52400.0,21.4025,21.4089,21.3257,21.3513,52400.0
2009-06-16 14:45:00,33.34,33.4,33.33,33.36,45600.0,21.3449,21.3833,21.3385,21.3577,45600.0
2009-06-16 14:50:00,33.36,33.44,33.36,33.43,85600.0,21.3577,21.4089,21.3577,21.4025,85600.0
2009-06-16 14:55:00,33.42,33.46,33.39,33.43,39600.0,21.3961,21.4217,21.3769,21.4025,39600.0
2009-06-16 15:00:00,33.43,33.46,33.38,33.38,72500.0,21.4025,21.4217,21.3705,21.3705,72500.0
2009-06-16 15:05:00,33.38,33.42,33.32,33.36,92900.0,21.3705,21.3961,21.3321,21.3577,92900.0
2009-06-16 15:10:00,33.36,33.39,33.31,33.36,53100.0,21.3577,21.3769,21.3257,21.3577,53100.0
2009-06-16 15:15:00,33.35,33.5,33.35,33.46,65800.0,21.3513,21.4473,21.3513,21.4217,65800.0
2009-06-16 15:20:00,33.45,33.46,33.39,33.39,41700.0,21.4153,21.4217,21.3769,21.3769,41700.0
2009-06-16 15:25:00,33.38,33.39,33.3,33.38,110400.0,21.3705,21.3769,21.3193,21.3705,110400.0
2009-06-16 15:30:00,33.39,33.5,33.39,33.44,78400.0,21.3769,21.4473,21.3769,21.4089,78400.0
2009-06-16 15:35:00,33.44,33.52,33.39,33.5,90700.0,21.4089,21.4601,21.3769,21.4473,90700.0
2009-06-16 15:40:00,33.51,33.59,33.5,33.52,123300.0,21.4537,21.505,21.4473,21.4601,123300.0
2009-06-16 15:45:00,33.52,33.6,33.46,33.47,135400.0,21.4601,21.5114,21.4217,21.4281,135400.0
2009-06-16 15:50:00,33.48,33.49,33.39,33.48,157900.0,21.4345,21.4409,21.3769,21.4345,157900.0
2009-06-16 15:55:00,33.47,33.48,33.32,33.33,234100.0,21.4281,21.4345,21.3321,21.3385,234100.0
2009-06-17 09:30:00,33.26,33.35,33.25,33.27,43400.0,21.2937,21.3513,21.2873,21.3001,43400.0
2009-06-17 09:35:00,33.27,33.35,33.2,33.31,73000.0,21.3001,21.3513,21.2553,21.3257,73000.0
2009-06-17 09:40:00,33.31,33.32,33.17,33.19,56900.0,21.3257,21.3321,21.2361,21.2489,56900.0
2009-06-17 09:45:00,33.18,33.24,33.12,33.12,44200.0,21.2425,21.2809,21.2041,21.2041,44200.0
2009-06-17 09:50:00,33.13,33.18,33.03,33.11,133300.0,21.2105,21.2425,21.1464,21.1977,133300.0
2009-06-17 09:55:00,33.1,33.1,33.0,33.01,78300.0,21.1912,21.1912,21.1272,21.1336,78300.0
2009-06-17 10:00:00,33.01,33.09,33.0,33.09,64100.0,21.1336,21.1848,21.1272,21.1848,64100.0
2009-06-17 10:05:00,33.09,33.28,33.02,33.25,72800.0,21.1848,21.3065,21.14,21.2873,72800.0
2009-06-17 10:10:00,33.24,33.26,33.13,33.21,55600.0,21.2809,21.2937,21.2105,21.2617,55600.0
2009-06-17 10:15:00,33.21,33.3,33.17,33.23,46400.0,21.2617,21.3193,21.2361,21.2745,46400.0
2009-06-17 10:20:00,33.23,33.25,33.14,33.14,33400.0,21.2745,21.2873,21.2169,21.2169,33400.0
2009-06-17 10:25:00,33.13,33.15,33.05,33.08,30900.0,21.2105,21.2233,21.1592,21.1784,30900.0
2009-06-17 10:30:00,33.08,33.08,33.0,33.04,60400.0,21.1784,21.1784,21.1272,21.1528,60400.0
2009-06-17 10:35:00,33.05,33.05,32.96,33.01,60100.0,21.1592,21.1592,21.1016,21.1336,60100.0
2009-06-17 10:40:00,33.0,33.11,32.91,32.96,122800.0,21.1272,21.1977,21.0696,21.1016,122800.0
2009-06-17 10:45:00,32.97,33.02,32.92,32.98,64300.0,21.108,21.14,21.076,21.1144,64300.0
2009-06-17 10:50:00,33.0,33.03,32.95,33.02,43500.0,21.1272,21.1464,21.0952,21.14,43500.0
2009-06-17 10:55:00,33.02,33.06,32.94,32.96,52000.0,21.14,21.1656,21.0888,21.1016,52000.0
2009-06-17 11:00:00,32.96,33.09,32.96,33.08,81900.0,21.1016,21.1848,21.1016,21.1784,81900.0
2009-06-17 11:05:00,33.08,33.1,32.98,32.99,58000.0,21.1784,21.1912,21.1144,21.1208,58000.0
2009-06-17 11:10:00,32.99,33.02,32.97,33.01,84100.0,21.1208,21.14,21.108,21.1336,84100.0
2009-06-17 11:15:00,33.01,33.14,32.99,33.13,51200.0,21.1336,21.2169,21.1208,21.2105,51200.0
2009-06-17 11:20:00,33.13,33.17,33.11,33.15,32400.0,21.2105,21.2361,21.1977,21.2233,32400.0
2009-06-17 11:25:00,33.15,33.23,33.14,33.17,58600.0,21.2233,21.2745,21.2169,21.2361,58600.0
2009-06-17 11:30:00,33.16,33.19,33.1,33.13,97800.0,21.2297,21.2489,21.1912,21.2105,97800.0
2009-06-17 11:35:00,33.12,33.13,33.06,33.07,28400.0,21.2041,21.2105,21.1656,21.172,28400.0
2009-06-17 11:40:00,33.07,33.09,33.0,33.09,35300.0,21.172,21.1848,21.1272,21.1848,35300.0
2009-06-17 11:45:00,33.09,33.1,33.03,33.05,36200.0,21.1848,21.1912,21.1464,21.1592,36200.0
2009-06-17 11:50:00,33.05,33.06,32.99,33.05,35000.0,21.1592,21.1656,21.1208,21.1592,35000.0
2009-06-17 11:55:00,33.06,33.13,33.0,33.13,44600.0,21.1656,21.2105,21.1272,21.2105,44600.0
2009-06-17 12:00:00,33.13,33.19,33.12,33.18,39600.0,21.2105,21.2489,21.2041,21.2425,39600.0
2009-06-17 12:05:00,33.19,33.25,33.19,33.25,45800.0,21.2489,21.2873,21.2489,21.2873,45800.0
2009-06-17 12:10:00,33.25,33.31,33.22,33.31,52000.0,21.2873,21.3257,21.2681,21.3257,52000.0
2009-06-17 12:15:00,33.31,33.32,33.28,33.28,36000.0,21.3257,21.3321,21.3065,21.3065,36000.0
2009-06-17 12:20:00,33.28,33.44,33.28,33.42,38300.0,21.3065,21.4089,21.3065,21.3961,38300.0
2009-06-17 12:25:00,33.41,33.41,33.33,33.34,21800.0,21.3897,21.3897,21.3385,21.3449,21800.0
2009-06-17 12:30:00,33.34,33.34,33.27,33.27,26700.0,21.3449,21.3449,21.3001,21.3001,26700.0
2009-06-17 12:35:00,33.27,33.33,33.26,33.33,22700.0,21.3001,21.3385,21.2937,21.3385,22700.0
2009-06-17 12:40:00,33.32,33.35,33.27,33.34,26400.0,21.3321,21.3513,21.3001,21.3449,26400.0
2009-06-17 12:45:00,33.34,33.37,33.22,33.22,39500.0,21.3449,21.3641,21.2681,21.2681,39500.0
2009-06-17 12:50:00,33.23,33.23,33.11,33.12,23300.0,21.2745,21.2745,21.1977,21.2041,23300.0
2009-06-17 12:55:00,33.11,33.16,33.11,33.15,29900.0,21.1977,21.2297,21.1977,21.2233,29900.0
2009-06-17 13:00:00,33.14,33.18,33.12,33.15,42600.0,21.2169,21.2425,21.2041,21.2233,42600.0
2009-06-17 13:05:00,33.13,33.19,33.09,33.18,24800.0,21.2105,21.2489,21.1848,21.2425,24800.0
2009-06-17 13:10:00,33.17,33.22,33.17,33.18,26900.0,21.2361,21.2681,21.2361,21.2425,26900.0
2009-06-17 13:15:00,33.18,33.2,33.13,33.15,41900.0,21.2425,21.2553,21.2105,21.2233,41900.0
2009-06-17 13:20:00,33.15,33.24,33.15,33.2,30500.0,21.2233,21.2809,21.2233,21.2553,30500.0
2009-06-17 13:25:00,33.21,33.3,33.2,33.29,34700.0,21.2617,21.3193,21.2553,21.3129,34700.0
2009-06-17 13:30:00,33.29,33.31,33.26,33.31,21200.0,21.3129,21.3257,21.2937,21.3257,21200.0
2009-06-17 13:35:00,33.3,33.37,33.29,33.36,24200.0,21.3193,21.3641,21.3129,21.3577,24200.0
2009-06-17 13:40:00,33.36,33.47,33.35,33.44,69200.0,21.3577,21.4281,21.3513,21.4089,69200.0
2009-06-17 13:45:00,33.45,33.49,33.4,33.4,46600.0,21.4153,21.4409,21.3833,21.3833,46600.0
2009-06-17 13:50:00,33.4,33.44,33.4,33.42,26100.0,21.3833,21.4089,21.3833,21.3961,26100.0
2009-06-17 13:55:00,33.42,33.47,33.4,33.41,39300.0,21.3961,21.4281,21.3833,21.3897,39300.0
2009-06-17 14:00:00,33.41,33.51,33.41,33.46,52900.0,21.3897,21.4537,21.3897,21.4217,52900.0
2009-06-17 14:05:00,33.44,33.46,33.4,33.41,38900.0,21.4089,21.4217,21.3833,21.3897,38900.0
2009-06-17 14:10:00,33.41,33.45,33.35,33.43,56600.0,21.3897,21.4153,21.3513,21.4025,56600.0
2009-06-17 14:15:00,33.44,33.49,33.42,33.43,42200.0,21.4089,21.4409,21.3961,21.4025,42200.0
2009-06-17 14:20:00,33.43,33.49,33.42,33.49,33900.0,21.4025,21.4409,21.3961,21.4409,33900.0
2009-06-17 14:25:00,33.49,33.52,33.44,33.49,33200.0,21.4409,21.4601,21.4089,21.4409,33200.0
2009-06-17 14:30:00,33.49,33.49,33.33,33.34,57700.0,21.4409,21.4409,21.3385,21.3449,57700.0
2009-06-17 14:35:00,33.34,33.34,33.31,33.31,44700.0,21.3449,21.3449,21.3257,21.3257,44700.0
2009-06-17 14:40:00,33.31,33.31,33.24,33.25,30300.0,21.3257,21.3257,21.2809,21.2873,30300.0
2009-06-17 14:45:00,33.24,33.28,33.21,33.27,49800.0,21.2809,21.3065,21.2617,21.3001,49800.0
2009-06-17 14:50:00,33.26,33.27,33.19,33.21,43000.0,21.2937,21.3001,21.2489,21.2617,43000.0
2009-06-17 14:55:00,33.22,33.29,33.21,33.26,36700.0,21.2681,21.3129,21.2617,21.2937,36700.0
2009-06-17 15:00:00,33.25,33.31,33.21,33.3,57900.0,21.2873,21.3257,21.2617,21.3193,57900.0
2009-06-17 15:05:00,33.3,33.32,33.18,33.22,53300.0,21.3193,21.3321,21.2425,21.2681,53300.0
2009-06-17 15:10:00,33.23,33.23,33.17,33.21,100200.0,21.2745,21.2745,21.2361,21.2617,100200.0
2009-06-17 15:15:00,33.23,33.23,33.15,33.19,60000.0,21.2745,21.2745,21.2233,21.2489,60000.0
2009-06-17 15:20:00,33.19,33.26,33.15,33.24,111500.0,21.2489,21.2937,21.2233,21.2809,111500.0
2009-06-17 15:25:00,33.24,33.24,33.0,33.02,164700.0,21.2809,21.2809,21.1272,21.14,164700.0
2009-06-17 15:30:00,33.02,33.03,32.97,33.02,156500.0,21.14,21.1464,21.108,21.14,156500.0
2009-06-17 15:35:00,33.02,33.04,32.97,33.0,100000.0,21.14,21.1528,21.108,21.1272,100000.0
2009-06-17 15:40:00,33.0,33.05,32.98,33.04,171400.0,21.1272,21.1592,21.1144,21.1528,171400.0
2009-06-17 15:45:00,33.04,33.15,33.01,33.14,160600.0,21.1528,21.2233,21.1336,21.2169,160600.0
2009-06-17 15:50:00,33.13,33.15,33.04,33.1,167500.0,21.2105,21.2233,21.1528,21.1912,167500.0
2009-06-17 15:55:00,33.1,33.15,33.03,33.06,183300.0,21.1912,21.2233,21.1464,21.1656,183300.0
2009-06-18 09:30:00,33.2,33.21,32.8,32.82,94200.0,21.2553,21.2617,20.9992,21.012,94200.0
2009-06-18 09:35:00,32.82,32.86,32.57,32.62,73400.0,21.012,21.0376,20.8519,20.8839,73400.0
2009-06-18 09:40:00,32.63,32.72,32.56,32.69,73700.0,20.8903,20.948,20.8455,20.9288,73700.0
2009-06-18 09:45:00,32.68,32.84,32.67,32.77,50500.0,20.9224,21.0248,20.916,20.98,50500.0
2009-06-18 09:50:00,32.77,32.87,32.64,32.87,62700.0,20.98,21.044,20.8967,21.044,62700.0
2009-06-18 09:55:00,32.87,33.04,32.82,33.01,86100.0,21.044,21.1528,21.012,21.1336,86100.0
2009-06-18 10:00:00,33.01,33.16,32.98,33.05,90100.0,21.1336,21.2297,21.1144,21.1592,90100.0
2009-06-18 10:05:00,33.06,33.06,32.94,33.01,53900.0,21.1656,21.1656,21.0888,21.1336,53900.0
2009-06-18 10:10:00,33.02,33.12,33.01,33.09,85600.0,21.14,21.2041,21.1336,21.1848,85600.0
2009-06-18 10:15:00,33.08,33.2,33.08,33.17,93700.0,21.1784,21.2553,21.1784,21.2361,93700.0
2009-06-18 10:20:00,33.17,33.25,33.12,33.12,79400.0,21.2361,21.2873,21.2041,21.2041,79400.0
2009-06-18 10:25:00,33.11,33.17,33.1,33.14,51800.0,21.1977,21.2361,21.1912,21.2169,51800.0
2009-06-18 10:30:00,33.15,33.22,33.05,33.1,87200.0,21.2233,21.2681,21.1592,21.1912,87200.0
2009-06-18 10:35:00,33.1,33.12,33.05,33.06,59400.0,21.1912,21.2041,21.1592,21.1656,59400.0
2009-06-18 10:40:00,33.05,33.07,32.97,33.02,72300.0,21.1592,21.172,21.108,21.14,72300.0
2009-06-18 10:45:00,33.02,33.05,32.99,32.99,28900.0,21.14,21.1592,21.1208,21.1208,28900.0
2009-06-18 10:50:00,32.99,33.03,32.93,32.94,63200.0,21.1208,21.1464,21.0824,21.0888,63200.0
2009-06-18 10:55:00,32.95,33.09,32.95,33.05,72000.0,21.0952,21.1848,21.0952,21.1592,72000.0
2009-06-18 11:00:00,33.06,33.14,33.02,33.09,46300.0,21.1656,21.2169,21.14,21.1848,46300.0
2009-06-18 11:05:00,33.11,33.15,33.08,33.08,35200.0,21.1977,21.2233,21.1784,21.1784,35200.0
2009-06-18 11:10:00,33.07,33.13,33.07,33.12,30300.0,21.172,21.2105,21.172,21.2041,30300.0
2009-06-18 11:15:00,33.13,33.21,33.1,33.19,61200.0,21.2105,21.2617,21.1912,21.2489,61200.0
2009-06-18 11:20:00,33.19,33.24,33.19,33.24,23700.0,21.2489,21.2809,21.2489,21.2809,23700.0
2009-06-18 11:25:00,33.23,33.24,33.14,33.14,29700.0,21.2745,21.2809,21.2169,21.2169,29700.0
2009-06-18 11:30:00,33.15,33.16,33.07,33.09,31800.0,21.2233,21.2297,21.172,21.1848,31800.0
2009-06-18 11:35:00,33.1,33.12,33.05,33.09,31000.0,21.1912,21.2041,21.1592,21.1848,31000.0
2009-06-18 11:40:00,33.1,33.1,33.03,33.06,24400.0,21.1912,21.1912,21.1464,21.1656,24400.0
2009-06-18 11:45:00,33.06,33.07,33.01,33.06,39300.0,21.1656,21.172,21.1336,21.1656,39300.0
2009-06-18 11:50:00,33.06,33.11,33.06,33.11,29900.0,21.1656,21.1977,21.1656,21.1977,29900.0
2009-06-18 11:55:00,33.11,33.21,33.1,33.21,41700.0,21.1977,21.2617,21.1912,21.2617,41700.0
2009-06-18 12:00:00,33.2,33.21,33.17,33.19,43300.0,21.2553,21.2617,21.2361,21.2489,43300.0
2009-06-18 12:05:00,33.19,33.19,33.15,33.15,8500.0,21.2489,21.2489,21.2233,21.2233,8500.0
2009-06-18 12:10:00,33.16,33.23,33.15,33.18,27400.0,21.2297,21.2745,21.2233,21.2425,27400.0
2009-06-18 12:15:00,33.19,33.19,33.15,33.15,10500.0,21.2489,21.2489,21.2233,21.2233,10500.0
2009-06-18 12:20:00,33.15,33.15,33.1,33.11,16400.0,21.2233,21.2233,21.1912,21.1977,16400.0
2009-06-18 12:25:00,33.11,33.19,33.06,33.18,29300.0,21.1977,21.2489,21.1656,21.2425,29300.0
2009-06-18 12:30:00,33.17,33.21,33.17,33.19,20000.0,21.2361,21.2617,21.2361,21.2489,20000.0
2009-06-18 12:35:00,33.2,33.2,33.14,33.14,19500.0,21.2553,21.2553,21.2169,21.2169,19500.0
2009-06-18 12:40:00,33.15,33.16,33.11,33.11,34500.0,21.2233,21.2297,21.1977,21.1977,34500.0
2009-06-18 12:45:00,33.11,33.2,33.09,33.2,27600.0,21.1977,21.2553,21.1848,21.2553,27600.0
2009-06-18 12:50:00,33.2,33.21,33.12,33.13,46200.0,21.2553,21.2617,21.2041,21.2105,46200.0
2009-06-18 12:55:00,33.12,33.18,33.1,33.17,37600.0,21.2041,21.2425,21.1912,21.2361,37600.0
2009-06-18 13:00:00,33.17,33.19,33.15,33.17,29000.0,21.2361,21.2489,21.2233,21.2361,29000.0
2009-06-18 13:05:00,33.18,33.3,33.16,33.26,66500.0,21.2425,21.3193,21.2297,21.2937,66500.0
2009-06-18 13:10:00,33.27,33.3,33.23,33.26,40600.0,21.3001,21.3193,21.2745,21.2937,40600.0
2009-06-18 13:15:00,33.27,33.29,33.16,33.18,73700.0,21.3001,21.3129,21.2297,21.2425,73700.0
2009-06-18 13:20:00,33.21,33.25,33.2,33.25,20200.0,21.2617,21.2873,21.2553,21.2873,20200.0
2009-06-18 13:25:00,33.25,33.25,33.22,33.25,20800.0,21.2873,21.2873,21.2681,21.2873,20800.0
2009-06-18 13:30:00,33.25,33.26,33.22,33.24,25600.0,21.2873,21.2937,21.2681,21.2809,25600.0
2009-06-18 13:35:00,33.24,33.25,33.13,33.13,33500.0,21.2809,21.2873,21.2105,21.2105,33500.0
2009-06-18 13:40:00,33.12,33.22,33.11,33.2,22800.0,21.2041,21.2681,21.1977,21.2553,22800.0
2009-06-18 13:45:00,33.19,33.24,33.15,33.17,31900.0,21.2489,21.2809,21.2233,21.2361,31900.0
2009-06-18 13:50:00,33.17,33.17,33.15,33.17,18300.0,21.2361,21.2361,21.2233,21.2361,18300.0
2009-06-18 13:55:00,33.16,33.17,33.05,33.06,38100.0,21.2297,21.2361,21.1592,21.1656,38100.0
2009-06-18 14:00:00,33.05,33.09,33.02,33.06,48900.0,21.1592,21.1848,21.14,21.1656,48900.0
2009-06-18 14:05:00,33.06,33.09,33.01,33.02,49400.0,21.1656,21.1848,21.1336,21.14,49400.0
2009-06-18 14:10:00,33.02,33.05,32.99,33.05,68500.0,21.14,21.1592,21.1208,21.1592,68500.0
2009-06-18 14:15:00,33.06,33.1,33.03,33.08,34500.0,21.1656,21.1912,21.1464,21.1784,34500.0
2009-06-18 14:20:00,33.08,33.09,32.99,33.03,64300.0,21.1784,21.1848,21.1208,21.1464,64300.0
2009-06-18 14:25:00,33.02,33.05,32.99,33.05,46700.0,21.14,21.1592,21.1208,21.1592,46700.0
2009-06-18 14:30:00,33.06,33.09,33.01,33.03,100000.0,21.1656,21.1848,21.1336,21.1464,100000.0
2009-06-18 14:35:00,33.04,33.08,33.01,33.03,63900.0,21.1528,21.1784,21.1336,21.1464,63900.0
2009-06-18 14:40:00,33.04,33.1,33.02,33.08,69700.0,21.1528,21.1912,21.14,21.1784,69700.0
2009-06-18 14:45:00,33.09,33.14,33.06,33.07,34900.0,21.1848,21.2169,21.1656,21.172,34900.0
2009-06-18 14:50:00,33.08,33.14,33.07,33.1,42400.0,21.1784,21.2169,21.172,21.1912,42400.0
2009-06-18 14:55:00,33.11,33.13,33.06,33.1,80000.0,21.1977,21.2105,21.1656,21.1912,80000.0
2009-06-18 15:00:00,33.12,33.15,33.06,33.07,48300.0,21.2041,21.2233,21.1656,21.172,48300.0
2009-06-18 15:05:00,33.08,33.15,33.08,33.15,26700.0,21.1784,21.2233,21.1784,21.2233,26700.0
2009-06-18 15:10:00,33.15,33.16,33.09,33.14,43600.0,21.2233,21.2297,21.1848,21.2169,43600.0
2009-06-18 15:15:00,33.15,33.2,33.13,33.13,59900.0,21.2233,21.2553,21.2105,21.2105,59900.0
2009-06-18 15:20:00,33.14,33.14,33.05,33.07,73000.0,21.2169,21.2169,21.1592,21.172,73000.0
2009-06-18 15:25:00,33.07,33.08,33.0,33.02,136700.0,21.172,21.1784,21.1272,21.14,136700.0
2009-06-18 15:30:00,33.02,33.09,33.0,33.01,67800.0,21.14,21.1848,21.1272,21.1336,67800.0
2009-06-18 15:35:00,33.0,33.03,32.99,32.99,109800.0,21.1272,21.1464,21.1208,21.1208,109800.0
2009-06-18 15:40:00,32.99,33.04,32.99,33.01,183200.0,21.1208,21.1528,21.1208,21.1336,183200.0
2009-06-18 15:45:00,33.01,33.05,32.94,32.99,187600.0,21.1336,21.1592,21.0888,21.1208,187600.0
2009-06-18 15:50:00,32.98,33.0,32.92,32.98,236000.0,21.1144,21.1272,21.076,21.1144,236000.0
2009-06-18 15:55:00,32.99,33.02,32.98,33.0,156600.0,21.1208,21.14,21.1144,21.1272,156600.0
2009-06-19 09:30:00,33.24,33.38,33.05,33.1,1571300.0,21.2809,21.3705,21.1592,21.1912,1571300.0
2009-06-19 09:35:00,33.09,33.38,33.02,33.3,63900.0,21.1848,21.3705,21.14,21.3193,63900.0
2009-06-19 09:40:00,33.29,33.39,33.2,33.26,55800.0,21.3129,21.3769,21.2553,21.2937,55800.0
2009-06-19 09:45:00,33.27,33.36,33.26,33.27,47500.0,21.3001,21.3577,21.2937,21.3001,47500.0
2009-06-19 09:50:00,33.27,33.43,33.25,33.31,61300.0,21.3001,21.4025,21.2873,21.3257,61300.0
2009-06-19 09:55:00,33.32,33.33,33.22,33.24,66500.0,21.3321,21.3385,21.2681,21.2809,66500.0
2009-06-19 10:00:00,33.24,33.24,33.16,33.18,40900.0,21.2809,21.2809,21.2297,21.2425,40900.0
2009-06-19 10:05:00,33.18,33.19,33.13,33.16,39200.0,21.2425,21.2489,21.2105,21.2297,39200.0
2009-06-19 10:10:00,33.16,33.17,33.05,33.06,47500.0,21.2297,21.2361,21.1592,21.1656,47500.0
2009-06-19 10:15:00,33.05,33.1,33.03,33.07,40700.0,21.1592,21.1912,21.1464,21.172,40700.0
2009-06-19 10:20:00,33.07,33.13,33.03,33.12,49200.0,21.172,21.2105,21.1464,21.2041,49200.0
2009-06-19 10:25:00,33.12,33.14,33.07,33.07,34600.0,21.2041,21.2169,21.172,21.172,34600.0
2009-06-19 10:30:00,33.07,33.1,33.02,33.03,56300.0,21.172,21.1912,21.14,21.1464,56300.0
2009-06-19 10:35:00,33.03,33.05,33.02,33.02,27300.0,21.1464,21.1592,21.14,21.14,27300.0
2009-06-19 10:40:00,33.02,33.02,32.94,32.99,59300.0,21.14,21.14,21.0888,21.1208,59300.0
2009-06-19 10:45:00,32.98,33.11,32.98,33.1,44900.0,21.1144,21.1977,21.1144,21.1912,44900.0
2009-06-19 10:50:00,33.09,33.11,33.05,33.11,47500.0,21.1848,21.1977,21.1592,21.1977,47500.0
2009-06-19 10:55:00,33.11,33.14,33.05,33.05,42100.0,21.1977,21.2169,21.1592,21.1592,42100.0
2009-06-19 11:00:00,33.06,33.11,33.04,33.08,63100.0,21.1656,21.1977,21.1528,21.1784,63100.0
2009-06-19 11:05:00,33.08,33.15,33.07,33.14,45700.0,21.1784,21.2233,21.172,21.2169,45700.0
2009-06-19 11:10:00,33.14,33.21,33.13,33.21,61800.0,21.2169,21.2617,21.2105,21.2617,61800.0
2009-06-19 11:15:00,33.2,33.24,33.16,33.21,62900.0,21.2553,21.2809,21.2297,21.2617,62900.0
2009-06-19 11:20:00,33.2,33.22,33.13,33.14,49600.0,21.2553,21.2681,21.2105,21.2169,49600.0
2009-06-19 11:25:00,33.14,33.16,33.09,33.11,52200.0,21.2169,21.2297,21.1848,21.1977,52200.0
2009-06-19 11:30:00,33.11,33.12,33.04,33.05,31600.0,21.1977,21.2041,21.1528,21.1592,31600.0
2009-06-19 11:35:00,33.05,33.05,33.0,33.01,26900.0,21.1592,21.1592,21.1272,21.1336,26900.0
2009-06-19 11:40:00,33.01,33.03,32.99,33.0,37900.0,21.1336,21.1464,21.1208,21.1272,37900.0
2009-06-19 11:45:00,33.0,33.01,32.97,32.99,62900.0,21.1272,21.1336,21.108,21.1208,62900.0
2009-06-19 11:50:00,32.99,33.03,32.98,33.03,18700.0,21.1208,21.1464,21.1144,21.1464,18700.0
2009-06-19 11:55:00,33.03,33.04,33.0,33.01,14600.0,21.1464,21.1528,21.1272,21.1336,14600.0
2009-06-19 12:00:00,33.01,33.01,32.99,33.0,19700.0,21.1336,21.1336,21.1208,21.1272,19700.0
2009-06-19 12:05:00,33.01,33.01,32.99,33.0,27100.0,21.1336,21.1336,21.1208,21.1272,27100.0
2009-06-19 12:10:00,33.0,33.01,32.9,32.92,37400.0,21.1272,21.1336,21.0632,21.076,37400.0
2009-06-19 12:15:00,32.93,32.96,32.91,32.96,26100.0,21.0824,21.1016,21.0696,21.1016,26100.0
2009-06-19 12:20:00,32.95,32.97,32.88,32.9,43800.0,21.0952,21.108,21.0504,21.0632,43800.0
2009-06-19 12:25:00,32.89,32.9,32.82,32.83,20200.0,21.0568,21.0632,21.012,21.0184,20200.0
2009-06-19 12:30:00,32.84,32.85,32.8,32.82,25900.0,21.0248,21.0312,20.9992,21.012,25900.0
2009-06-19 12:35:00,32.82,32.85,32.78,32.83,26600.0,21.012,21.0312,20.9864,21.0184,26600.0
2009-06-19 12:40:00,32.83,32.84,32.81,32.83,27000.0,21.0184,21.0248,21.0056,21.0184,27000.0
2009-06-19 12:45:00,32.83,32.84,32.79,32.81,53700.0,21.0184,21.0248,20.9928,21.0056,53700.0
2009-06-19 12:50:00,32.81,32.87,32.81,32.86,63000.0,21.0056,21.044,21.0056,21.0376,63000.0
2009-06-19 12:55:00,32.86,32.88,32.83,32.84,79500.0,21.0376,21.0504,21.0184,21.0248,79500.0
2009-06-19 13:00:00,32.83,32.86,32.83,32.85,35900.0,21.0184,21.0376,21.0184,21.0312,35900.0
2009-06-19 13:05:00,32.85,32.88,32.82,32.87,34100.0,21.0312,21.0504,21.012,21.044,34100.0
2009-06-19 13:10:00,32.87,32.91,32.87,32.89,21900.0,21.044,21.0696,21.044,21.0568,21900.0
2009-06-19 13:15:00,32.9,32.92,32.86,32.87,52600.0,21.0632,21.076,21.0376,21.044,52600.0
2009-06-19 13:20:00,32.86,32.88,32.84,32.85,33500.0,21.0376,21.0504,21.0248,21.0312,33500.0
2009-06-19 13:25:00,32.85,32.86,32.79,32.82,31000.0,21.0312,21.0376,20.9928,21.012,31000.0
2009-06-19 13:30:00,32.83,32.89,32.82,32.88,45600.0,21.0184,21.0568,21.012,21.0504,45600.0
2009-06-19 13:35:00,32.89,32.94,32.88,32.9,43000.0,21.0568,21.0888,21.0504,21.0632,43000.0
2009-06-19 13:40:00,32.89,32.9,32.86,32.89,19400.0,21.0568,21.0632,21.0376,21.0568,19400.0
2009-06-19 13:45:00,32.89,32.9,32.83,32.85,31300.0,21.0568,21.0632,21.0184,21.0312,31300.0
2009-06-19 13:50:00,32.85,32.9,32.84,32.9,27000.0,21.0312,21.0632,21.0248,21.0632,27000.0
2009-06-19 13:55:00,32.9,32.91,32.82,32.83,25700.0,21.0632,21.0696,21.012,21.0184,25700.0
2009-06-19 14:00:00,32.83,32.89,32.83,32.87,31900.0,21.0184,21.0568,21.0184,21.044,31900.0
2009-06-19 14:05:00,32.87,32.88,32.84,32.85,20900.0,21.044,21.0504,21.0248,21.0312,20900.0
2009-06-19 14:10:00,32.85,32.85,32.76,32.77,27100.0,21.0312,21.0312,20.9736,20.98,27100.0
2009-06-19 14:15:00,32.77,32.78,32.73,32.74,28200.0,20.98,20.9864,20.9544,20.9608,28200.0
2009-06-19 14:20:00,32.74,32.76,32.68,32.7,26600.0,20.9608,20.9736,20.9224,20.9352,26600.0
2009-06-19 14:25:00,32.7,32.74,32.67,32.72,47600.0,20.9352,20.9608,20.916,20.948,47600.0
2009-06-19 14:30:00,32.72,32.81,32.71,32.8,37600.0,20.948,21.0056,20.9416,20.9992,37600.0
2009-06-19 14:35:00,32.8,32.81,32.75,32.78,40800.0,20.9992,21.0056,20.9672,20.9864,40800.0
2009-06-19 14:40:00,32.78,32.81,32.77,32.79,33500.0,20.9864,21.0056,20.98,20.9928,33500.0
2009-06-19 14:45:00,32.79,32.8,32.77,32.77,28600.0,20.9928,20.9992,20.98,20.98,28600.0
2009-06-19 14:50:00,32.76,32.81,32.75,32.81,40800.0,20.9736,21.0056,20.9672,21.0056,40800.0
2009-06-19 14:55:00,32.8,32.85,32.76,32.77,55600.0,20.9992,21.0312,20.9736,20.98,55600.0
2009-06-19 15:00:00,32.78,32.84,32.76,32.81,51400.0,20.9864,21.0248,20.9736,21.0056,51400.0
2009-06-19 15:05:00,32.8,32.82,32.74,32.77,41900.0,20.9992,21.012,20.9608,20.98,41900.0
2009-06-19 15:10:00,32.76,32.82,32.75,32.78,43700.0,20.9736,21.012,20.9672,20.9864,43700.0
2009-06-19 15:15:00,32.78,32.85,32.75,32.83,113200.0,20.9864,21.0312,20.9672,21.0184,113200.0
2009-06-19 15:20:00,32.83,32.88,32.8,32.8,56500.0,21.0184,21.0504,20.9992,20.9992,56500.0
2009-06-19 15:25:00,32.8,32.94,32.79,32.93,82000.0,20.9992,21.0888,20.9928,21.0824,82000.0
2009-06-19 15:30:00,32.93,32.97,32.88,32.88,101800.0,21.0824,21.108,21.0504,21.0504,101800.0
2009-06-19 15:35:00,32.88,32.9,32.81,32.81,148200.0,21.0504,21.0632,21.0056,21.0056,148200.0
2009-06-19 15:40:00,32.82,32.9,32.82,32.84,133500.0,21.012,21.0632,21.012,21.0248,133500.0
2009-06-19 15:45:00,32.85,32.85,32.75,32.83,96000.0,21.0312,21.0312,20.9672,21.0184,96000.0
2009-06-19 15:50:00,32.83,32.85,32.75,32.78,149700.0,21.0184,21.0312,20.9672,20.9864,149700.0
2009-06-19 15:55:00,32.78,32.8,32.7,32.71,303700.0,20.9864,20.9992,20.9352,20.9416,303700.0
2009-06-22 09:30:00,32.64,32.64,32.5,32.54,74700.0,20.8967,20.8967,20.8071,20.8327,74700.0
2009-06-22 09:35:00,32.52,32.56,32.26,32.26,89200.0,20.8199,20.8455,20.6535,20.6535,89200.0
2009-06-22 09:40:00,32.27,32.31,32.1,32.14,87700.0,20.6599,20.6855,20.551,20.5766,87700.0
2009-06-22 09:45:00,32.14,32.22,32.13,32.14,76600.0,20.5766,20.6279,20.5702,20.5766,76600.0
2009-06-22 09:50:00,32.15,32.19,32.13,32.14,64000.0,20.583,20.6087,20.5702,20.5766,64000.0
2009-06-22 09:55:00,32.13,32.17,32.11,32.11,80600.0,20.5702,20.5958,20.5574,20.5574,80600.0
2009-06-22 10:00:00,32.11,32.15,32.05,32.13,68000.0,20.5574,20.583,20.519,20.5702,68000.0
2009-06-22 10:05:00,32.13,32.21,32.1,32.19,48100.0,20.5702,20.6215,20.551,20.6087,48100.0
2009-06-22 10:10:00,32.18,32.21,32.15,32.16,45500.0,20.6022,20.6215,20.583,20.5894,45500.0
2009-06-22 10:15:00,32.15,32.17,32.02,32.03,44800.0,20.583,20.5958,20.4998,20.5062,44800.0
2009-06-22 10:20:00,32.03,32.11,32.03,32.1,46500.0,20.5062,20.5574,20.5062,20.551,46500.0
2009-06-22 10:25:00,32.1,32.13,32.04,32.06,143000.0,20.551,20.5702,20.5126,20.5254,143000.0
2009-06-22 10:30:00,32.06,32.06,31.88,31.89,164400.0,20.5254,20.5254,20.4102,20.4166,164400.0
2009-06-22 10:35:00,31.9,31.93,31.87,31.9,85600.0,20.423,20.4422,20.4038,20.423,85600.0
2009-06-22 10:40:00,31.9,31.9,31.78,31.82,94900.0,20.423,20.423,20.3462,20.3718,94900.0
2009-06-22 10:45:00,31.8,31.87,31.79,31.85,92500.0,20.359,20.4038,20.3526,20.391,92500.0
2009-06-22 10:50:00,31.86,31.87,31.8,31.83,91200.0,20.3974,20.4038,20.359,20.3782,91200.0
2009-06-22 10:55:00,31.83,31.86,31.8,31.83,58600.0,20.3782,20.3974,20.359,20.3782,58600.0
2009-06-22 11:00:00,31.82,31.83,31.7,31.75,96800.0,20.3718,20.3782,20.2949,20.327,96800.0
2009-06-22 11:05:00,31.76,31.82,31.75,31.79,40800.0,20.3334,20.3718,20.327,20.3526,40800.0
2009-06-22 11:10:00,31.79,31.89,31.79,31.89,111800.0,20.3526,20.4166,20.3526,20.4166,111800.0
2009-06-22 11:15:00,31.88,31.93,31.87,31.93,119800.0,20.4102,20.4422,20.4038,20.4422,119800.0
2009-06-22 11:20:00,31.93,31.97,31.92,31.93,64300.0,20.4422,20.4678,20.4358,20.4422,64300.0
2009-06-22 11:25:00,31.94,31.96,31.89,31.89,45900.0,20.4486,20.4614,20.4166,20.4166,45900.0
2009-06-22 11:30:00,31.89,31.9,31.81,31.81,44200.0,20.4166,20.423,20.3654,20.3654,44200.0
2009-06-22 11:35:00,31.81,31.81,31.73,31.77,52400.0,20.3654,20.3654,20.3141,20.3398,52400.0
2009-06-22 11:40:00,31.77,31.81,31.76,31.77,42300.0,20.3398,20.3654,20.3334,20.3398,42300.0
2009-06-22 11:45:00,31.78,31.84,31.76,31.77,34300.0,20.3462,20.3846,20.3334,20.3398,34300.0
2009-06-22 11:50:00,31.77,31.82,31.73,31.8,31500.0,20.3398,20.3718,20.3141,20.359,31500.0
2009-06-22 11:55:00,31.8,31.81,31.72,31.74,52000.0,20.359,20.3654,20.3077,20.3206,52000.0
2009-06-22 12:00:00,31.73,31.76,31.7,31.73,35200.0,20.3141,20.3334,20.2949,20.3141,35200.0
2009-06-22 12:05:00,31.73,31.8,31.72,31.76,35600.0,20.3141,20.359,20.3077,20.3334,35600.0
2009-06-22 12:10:00,31.75,31.8,31.73,31.8,19800.0,20.327,20.359,20.3141,20.359,19800.0
2009-06-22 12:15:00,31.8,31.84,31.79,31.82,21400.0,20.359,20.3846,20.3526,20.3718,21400.0
2009-06-22 12:20:00,31.81,31.84,31.75,31.78,25400.0,20.3654,20.3846,20.327,20.3462,25400.0
2009-06-22 12:25:00,31.78,31.83,31.77,31.81,31000.0,20.3462,20.3782,20.3398,20.3654,31000.0
2009-06-22 12:30:00,31.81,31.87,31.81,31.86,25500.0,20.3654,20.4038,20.3654,20.3974,25500.0
2009-06-22 12:35:00,31.83,31.89,31.83,31.89,54100.0,20.3782,20.4166,20.3782,20.4166,54100.0
2009-06-22 12:40:00,31.89,31.92,31.89,31.9,24400.0,20.4166,20.4358,20.4166,20.423,24400.0
2009-06-22 12:45:00,31.9,31.93,31.85,31.86,45900.0,20.423,20.4422,20.391,20.3974,45900.0
2009-06-22 12:50:00,31.87,31.88,31.84,31.86,24700.0,20.4038,20.4102,20.3846,20.3974,24700.0
2009-06-22 12:55:00,31.86,31.94,31.86,31.93,24000.0,20.3974,20.4486,20.3974,20.4422,24000.0
2009-06-22 13:00:00,31.93,31.94,31.89,31.89,21100.0,20.4422,20.4486,20.4166,20.4166,21100.0
2009-06-22 13:05:00,31.89,31.92,31.89,31.9,20400.0,20.4166,20.4358,20.4166,20.423,20400.0
2009-06-22 13:10:00,31.91,31.92,31.84,31.86,41300.0,20.4294,20.4358,20.3846,20.3974,41300.0
2009-06-22 13:15:00,31.85,31.88,31.8,31.83,36000.0,20.391,20.4102,20.359,20.3782,36000.0
2009-06-22 13:20:00,31.83,31.83,31.78,31.82,28700.0,20.3782,20.3782,20.3462,20.3718,28700.0
2009-06-22 13:25:00,31.8,31.83,31.76,31.82,33300.0,20.359,20.3782,20.3334,20.3718,33300.0
2009-06-22 13:30:00,31.83,31.84,31.82,31.82,32100.0,20.3782,20.3846,20.3718,20.3718,32100.0
2009-06-22 13:35:00,31.84,31.86,31.79,31.86,26100.0,20.3846,20.3974,20.3526,20.3974,26100.0
2009-06-22 13:40:00,31.86,31.89,31.84,31.87,24900.0,20.3974,20.4166,20.3846,20.4038,24900.0
2009-06-22 13:45:00,31.87,31.89,31.86,31.87,16400.0,20.4038,20.4166,20.3974,20.4038,16400.0
2009-06-22 13:50:00,31.87,31.88,31.82,31.88,27100.0,20.4038,20.4102,20.3718,20.4102,27100.0
2009-06-22 13:55:00,31.88,31.9,31.85,31.88,25400.0,20.4102,20.423,20.391,20.4102,25400.0
2009-06-22 14:00:00,31.87,31.87,31.82,31.83,34000.0,20.4038,20.4038,20.3718,20.3782,34000.0
2009-06-22 14:05:00,31.83,31.84,31.8,31.81,30100.0,20.3782,20.3846,20.359,20.3654,30100.0
2009-06-22 14:10:00,31.82,31.84,31.79,31.83,25200.0,20.3718,20.3846,20.3526,20.3782,25200.0
2009-06-22 14:15:00,31.83,31.9,31.83,31.9,42700.0,20.3782,20.423,20.3782,20.423,42700.0
2009-06-22 14:20:00,31.91,31.97,31.91,31.94,69800.0,20.4294,20.4678,20.4294,20.4486,69800.0
2009-06-22 14:25:00,31.94,32.02,31.94,31.95,119100.0,20.4486,20.4998,20.4486,20.455,119100.0
2009-06-22 14:30:00,31.94,31.94,31.87,31.9,46200.0,20.4486,20.4486,20.4038,20.423,46200.0
2009-06-22 14:35:00,31.9,31.99,31.86,31.95,54600.0,20.423,20.4806,20.3974,20.455,54600.0
2009-06-22 14:40:00,31.95,31.97,31.93,31.96,35700.0,20.455,20.4678,20.4422,20.4614,35700.0
2009-06-22 14:45:00,31.95,31.95,31.92,31.94,26600.0,20.455,20.455,20.4358,20.4486,26600.0
2009-06-22 14:50:00,31.93,31.94,31.89,31.89,47900.0,20.4422,20.4486,20.4166,20.4166,47900.0
2009-06-22 14:55:00,31.9,31.91,31.87,31.91,31100.0,20.423,20.4294,20.4038,20.4294,31100.0
2009-06-22 15:00:00,31.91,31.98,31.91,31.94,36600.0,20.4294,20.4742,20.4294,20.4486,36600.0
2009-06-22 15:05:00,31.94,31.95,31.9,31.94,32800.0,20.4486,20.455,20.423,20.4486,32800.0
2009-06-22 15:10:00,31.93,31.94,31.87,31.9,53200.0,20.4422,20.4486,20.4038,20.423,53200.0
2009-06-22 15:15:00,31.9,31.97,31.88,31.93,49500.0,20.423,20.4678,20.4102,20.4422,49500.0
2009-06-22 15:20:00,31.93,31.97,31.92,31.94,66800.0,20.4422,20.4678,20.4358,20.4486,66800.0
2009-06-22 15:25:00,31.93,31.94,31.88,31.94,44500.0,20.4422,20.4486,20.4102,20.4486,44500.0
2009-06-22 15:30:00,31.94,31.98,31.9,31.91,81900.0,20.4486,20.4742,20.423,20.4294,81900.0
2009-06-22 15:35:00,31.9,32.03,31.9,32.03,67400.0,20.423,20.5062,20.423,20.5062,67400.0
2009-06-22 15:40:00,32.02,32.03,31.81,31.83,150300.0,20.4998,20.5062,20.3654,20.3782,150300.0
2009-06-22 15:45:00,31.82,31.9,31.79,31.81,119300.0,20.3718,20.423,20.3526,20.3654,119300.0
2009-06-22 15:50:00,31.81,31.81,31.7,31.77,172600.0,20.3654,20.3654,20.2949,20.3398,172600.0
2009-06-22 15:55:00,31.77,31.79,31.67,31.7,372100.0,20.3398,20.3526,20.2757,20.2949,372100.0
2009-06-23 09:30:00,31.8,31.9,31.7,31.72,79400.0,20.359,20.423,20.2949,20.3077,79400.0
2009-06-23 09:35:00,31.72,31.95,31.72,31.72,37700.0,20.3077,20.455,20.3077,20.3077,37700.0
2009-06-23 09:40:00,31.72,31.76,31.6,31.63,52900.0,20.3077,20.3334,20.2309,20.2501,52900.0
2009-06-23 09:45:00,31.61,31.76,31.6,31.75,38700.0,20.2373,20.3334,20.2309,20.327,38700.0
2009-06-23 09:50:00,31.77,31.97,31.77,31.91,59800.0,20.3398,20.4678,20.3398,20.4294,59800.0
2009-06-23 09:55:00,31.91,31.95,31.85,31.9,41900.0,20.4294,20.455,20.391,20.423,41900.0
2009-06-23 10:00:00,31.89,31.96,31.73,31.95,62800.0,20.4166,20.4614,20.3141,20.455,62800.0
2009-06-23 10:05:00,31.97,31.97,31.77,31.82,43800.0,20.4678,20.4678,20.3398,20.3718,43800.0
2009-06-23 10:10:00,31.81,31.81,31.61,31.61,55300.0,20.3654,20.3654,20.2373,20.2373,55300.0
2009-06-23 10:15:00,31.62,31.71,31.59,31.69,41300.0,20.2437,20.3013,20.2245,20.2885,41300.0
2009-06-23 10:20:00,31.69,31.78,31.67,31.69,34000.0,20.2885,20.3462,20.2757,20.2885,34000.0
2009-06-23 10:25:00,31.67,31.68,31.56,31.57,46800.0,20.2757,20.2821,20.2053,20.2117,46800.0
2009-06-23 10:30:00,31.57,31.64,31.57,31.63,42400.0,20.2117,20.2565,20.2117,20.2501,42400.0
2009-06-23 10:35:00,31.64,31.67,31.54,31.58,34000.0,20.2565,20.2757,20.1925,20.2181,34000.0
2009-06-23 10:40:00,31.57,31.57,31.42,31.45,60400.0,20.2117,20.2117,20.1157,20.1349,60400.0
2009-06-23 10:45:00,31.45,31.56,31.44,31.54,44200.0,20.1349,20.2053,20.1285,20.1925,44200.0
2009-06-23 10:50:00,31.52,31.54,31.47,31.49,61400.0,20.1797,20.1925,20.1477,20.1605,61400.0
2009-06-23 10:55:00,31.48,31.59,31.44,31.59,54100.0,20.1541,20.2245,20.1285,20.2245,54100.0
2009-06-23 11:00:00,31.59,31.6,31.5,31.54,34300.0,20.2245,20.2309,20.1669,20.1925,34300.0
2009-06-23 11:05:00,31.54,31.55,31.43,31.46,39100.0,20.1925,20.1989,20.1221,20.1413,39100.0
2009-06-23 11:10:00,31.46,31.46,31.33,31.37,73100.0,20.1413,20.1413,20.0581,20.0837,73100.0
2009-06-23 11:15:00,31.37,31.44,31.37,31.43,38700.0,20.0837,20.1285,20.0837,20.1221,38700.0
2009-06-23 11:20:00,31.43,31.45,31.39,31.42,37600.0,20.1221,20.1349,20.0965,20.1157,37600.0
2009-06-23 11:25:00,31.41,31.45,31.39,31.41,37200.0,20.1093,20.1349,20.0965,20.1093,37200.0
2009-06-23 11:30:00,31.41,31.47,31.41,31.45,22700.0,20.1093,20.1477,20.1093,20.1349,22700.0
2009-06-23 11:35:00,31.45,31.53,31.45,31.52,30000.0,20.1349,20.1861,20.1349,20.1797,30000.0
2009-06-23 11:40:00,31.52,31.53,31.49,31.52,16600.0,20.1797,20.1861,20.1605,20.1797,16600.0
2009-06-23 11:45:00,31.51,31.56,31.5,31.56,16600.0,20.1733,20.2053,20.1669,20.2053,16600.0
2009-06-23 11:50:00,31.56,31.65,31.54,31.63,36600.0,20.2053,20.2629,20.1925,20.2501,36600.0
2009-06-23 11:55:00,31.63,31.65,31.61,31.64,15300.0,20.2501,20.2629,20.2373,20.2565,15300.0
2009-06-23 12:00:00,31.65,31.67,31.63,31.63,21400.0,20.2629,20.2757,20.2501,20.2501,21400.0
2009-06-23 12:05:00,31.63,31.63,31.58,31.58,25300.0,20.2501,20.2501,20.2181,20.2181,25300.0
2009-06-23 12:10:00,31.58,31.59,31.5,31.5,29600.0,20.2181,20.2245,20.1669,20.1669,29600.0
2009-06-23 12:15:00,31.5,31.51,31.44,31.5,42200.0,20.1669,20.1733,20.1285,20.1669,42200.0
2009-06-23 12:20:00,31.5,31.58,31.5,31.58,30300.0,20.1669,20.2181,20.1669,20.2181,30300.0
2009-06-23 12:25:00,31.58,31.61,31.5,31.54,54000.0,20.2181,20.2373,20.1669,20.1925,54000.0
2009-06-23 12:30:00,31.54,31.57,31.53,31.54,23000.0,20.1925,20.2117,20.1861,20.1925,23000.0
2009-06-23 12:35:00,31.54,31.71,31.54,31.67,66400.0,20.1925,20.3013,20.1925,20.2757,66400.0
2009-06-23 12:40:00,31.68,31.69,31.61,31.65,33600.0,20.2821,20.2885,20.2373,20.2629,33600.0
2009-06-23 12:45:00,31.67,31.7,31.64,31.66,32900.0,20.2757,20.2949,20.2565,20.2693,32900.0
2009-06-23 12:50:00,31.66,31.68,31.59,31.61,18800.0,20.2693,20.2821,20.2245,20.2373,18800.0
2009-06-23 12:55:00,31.61,31.61,31.58,31.58,9600.0,20.2373,20.2373,20.2181,20.2181,9600.0
2009-06-23 13:00:00,31.58,31.71,31.57,31.7,46000.0,20.2181,20.3013,20.2117,20.2949,46000.0
2009-06-23 13:05:00,31.7,31.7,31.65,31.7,46700.0,20.2949,20.2949,20.2629,20.2949,46700.0
2009-06-23 13:10:00,31.7,31.76,31.64,31.66,28900.0,20.2949,20.3334,20.2565,20.2693,28900.0
2009-06-23 13:15:00,31.66,31.69,31.64,31.68,22800.0,20.2693,20.2885,20.2565,20.2821,22800.0
2009-06-23 13:20:00,31.69,31.72,31.67,31.71,15000.0,20.2885,20.3077,20.2757,20.3013,15000.0
2009-06-23 13:25:00,31.71,31.71,31.61,31.63,17200.0,20.3013,20.3013,20.2373,20.2501,17200.0
2009-06-23 13:30:00,31.63,31.66,31.61,31.62,24100.0,20.2501,20.2693,20.2373,20.2437,24100.0
2009-06-23 13:35:00,31.63,31.68,31.62,31.68,18800.0,20.2501,20.2821,20.2437,20.2821,18800.0
2009-06-23 13:40:00,31.67,31.67,31.6,31.65,22400.0,20.2757,20.2757,20.2309,20.2629,22400.0
2009-06-23 13:45:00,31.66,31.66,31.61,31.62,14800.0,20.2693,20.2693,20.2373,20.2437,14800.0
2009-06-23 13:50:00,31.63,31.66,31.62,31.64,15600.0,20.2501,20.2693,20.2437,20.2565,15600.0
2009-06-23 13:55:00,31.64,31.64,31.58,31.58,18000.0,20.2565,20.2565,20.2181,20.2181,18000.0
2009-06-23 14:00:00,31.57,31.62,31.54,31.61,34000.0,20.2117,20.2437,20.1925,20.2373,34000.0
2009-06-23 14:05:00,31.61,31.66,31.61,31.65,23000.0,20.2373,20.2693,20.2373,20.2629,23000.0
2009-06-23 14:10:00,31.66,31.78,31.65,31.73,62200.0,20.2693,20.3462,20.2629,20.3141,62200.0
2009-06-23 14:15:00,31.74,31.81,31.73,31.79,33400.0,20.3206,20.3654,20.3141,20.3526,33400.0
2009-06-23 14:20:00,31.79,31.8,31.76,31.77,30400.0,20.3526,20.359,20.3334,20.3398,30400.0
2009-06-23 14:25:00,31.76,31.79,31.72,31.74,44500.0,20.3334,20.3526,20.3077,20.3206,44500.0
2009-06-23 14:30:00,31.75,31.75,31.7,31.72,28600.0,20.327,20.327,20.2949,20.3077,28600.0
2009-06-23 14:35:00,31.72,31.73,31.64,31.65,21000.0,20.3077,20.3141,20.2565,20.2629,21000.0
2009-06-23 14:40:00,31.64,31.69,31.61,31.62,74600.0,20.2565,20.2885,20.2373,20.2437,74600.0
2009-06-23 14:45:00,31.63,31.71,31.63,31.69,60300.0,20.2501,20.3013,20.2501,20.2885,60300.0
2009-06-23 14:50:00,31.7,31.77,31.68,31.77,83100.0,20.2949,20.3398,20.2821,20.3398,83100.0
2009-06-23 14:55:00,31.77,31.77,31.71,31.73,84000.0,20.3398,20.3398,20.3013,20.3141,84000.0
2009-06-23 15:00:00,31.73,31.74,31.68,31.68,32500.0,20.3141,20.3206,20.2821,20.2821,32500.0
2009-06-23 15:05:00,31.67,31.7,31.64,31.66,50900.0,20.2757,20.2949,20.2565,20.2693,50900.0
2009-06-23 15:10:00,31.65,31.72,31.63,31.72,34200.0,20.2629,20.3077,20.2501,20.3077,34200.0
2009-06-23 15:15:00,31.72,31.74,31.69,31.69,41300.0,20.3077,20.3206,20.2885,20.2885,41300.0
2009-06-23 15:20:00,31.69,31.69,31.64,31.65,44700.0,20.2885,20.2885,20.2565,20.2629,44700.0
2009-06-23 15:25:00,31.64,31.76,31.64,31.75,94100.0,20.2565,20.3334,20.2565,20.327,94100.0
2009-06-23 15:30:00,31.74,31.75,31.66,31.71,108300.0,20.3206,20.327,20.2693,20.3013,108300.0
2009-06-23 15:35:00,31.72,31.74,31.68,31.69,86700.0,20.3077,20.3206,20.2821,20.2885,86700.0
2009-06-23 15:40:00,31.69,31.75,31.68,31.71,97000.0,20.2885,20.327,20.2821,20.3013,97000.0
2009-06-23 15:45:00,31.72,31.75,31.67,31.73,135800.0,20.3077,20.327,20.2757,20.3141,135800.0
2009-06-23 15:50:00,31.73,31.74,31.69,31.72,127300.0,20.3141,20.3206,20.2885,20.3077,127300.0
2009-06-23 15:55:00,31.72,31.73,31.63,31.67,181000.0,20.3077,20.3141,20.2501,20.2757,181000.0
2009-06-24 09:30:00,31.89,32.23,31.89,32.2,135200.0,20.4166,20.6343,20.4166,20.6151,135200.0
2009-06-24 09:35:00,32.18,32.39,32.14,32.33,81100.0,20.6022,20.7367,20.5766,20.6983,81100.0
2009-06-24 09:40:00,32.33,32.36,32.25,32.28,64300.0,20.6983,20.7175,20.6471,20.6663,64300.0
2009-06-24 09:45:00,32.28,32.38,32.25,32.34,74000.0,20.6663,20.7303,20.6471,20.7047,74000.0
2009-06-24 09:50:00,32.34,32.43,32.34,32.42,69200.0,20.7047,20.7623,20.7047,20.7559,69200.0
2009-06-24 09:55:00,32.42,32.49,32.4,32.41,50500.0,20.7559,20.8007,20.7431,20.7495,50500.0
2009-06-24 10:00:00,32.41,32.43,32.32,32.42,79100.0,20.7495,20.7623,20.6919,20.7559,79100.0
2009-06-24 10:05:00,32.41,32.57,32.35,32.54,75700.0,20.7495,20.8519,20.7111,20.8327,75700.0
2009-06-24 10:10:00,32.54,32.67,32.53,32.65,95700.0,20.8327,20.916,20.8263,20.9032,95700.0
2009-06-24 10:15:00,32.65,32.71,32.6,32.68,111600.0,20.9032,20.9416,20.8711,20.9224,111600.0
2009-06-24 10:20:00,32.68,32.82,32.68,32.74,101000.0,20.9224,21.012,20.9224,20.9608,101000.0
2009-06-24 10:25:00,32.74,32.81,32.73,32.78,100600.0,20.9608,21.0056,20.9544,20.9864,100600.0
2009-06-24 10:30:00,32.79,32.87,32.76,32.85,173800.0,20.9928,21.044,20.9736,21.0312,173800.0
2009-06-24 10:35:00,32.85,32.88,32.84,32.85,72800.0,21.0312,21.0504,21.0248,21.0312,72800.0
2009-06-24 10:40:00,32.84,32.92,32.8,32.89,116600.0,21.0248,21.076,20.9992,21.0568,116600.0
2009-06-24 10:45:00,32.9,32.96,32.9,32.94,88300.0,21.0632,21.1016,21.0632,21.0888,88300.0
2009-06-24 10:50:00,32.95,32.99,32.88,32.9,71700.0,21.0952,21.1208,21.0504,21.0632,71700.0
2009-06-24 10:55:00,32.9,32.91,32.83,32.85,46000.0,21.0632,21.0696,21.0184,21.0312,46000.0
2009-06-24 11:00:00,32.85,32.9,32.83,32.88,27100.0,21.0312,21.0632,21.0184,21.0504,27100.0
2009-06-24 11:05:00,32.88,32.89,32.7,32.75,59000.0,21.0504,21.0568,20.9352,20.9672,59000.0
2009-06-24 11:10:00,32.75,32.78,32.74,32.76,30100.0,20.9672,20.9864,20.9608,20.9736,30100.0
2009-06-24 11:15:00,32.76,32.78,32.7,32.71,78600.0,20.9736,20.9864,20.9352,20.9416,78600.0
2009-06-24 11:20:00,32.7,32.75,32.68,32.71,54700.0,20.9352,20.9672,20.9224,20.9416,54700.0
2009-06-24 11:25:00,32.7,32.81,32.7,32.8,44800.0,20.9352,21.0056,20.9352,20.9992,44800.0
2009-06-24 11:30:00,32.81,32.83,32.79,32.83,38400.0,21.0056,21.0184,20.9928,21.0184,38400.0
2009-06-24 11:35:00,32.83,32.85,32.75,32.75,23000.0,21.0184,21.0312,20.9672,20.9672,23000.0
2009-06-24 11:40:00,32.75,32.77,32.71,32.77,22800.0,20.9672,20.98,20.9416,20.98,22800.0
2009-06-24 11:45:00,32.77,32.81,32.72,32.72,19200.0,20.98,21.0056,20.948,20.948,19200.0
2009-06-24 11:50:00,32.72,32.73,32.7,32.71,33000.0,20.948,20.9544,20.9352,20.9416,33000.0
2009-06-24 11:55:00,32.71,32.78,32.7,32.77,30100.0,20.9416,20.9864,20.9352,20.98,30100.0
2009-06-24 12:00:00,32.78,32.78,32.7,32.72,140000.0,20.9864,20.9864,20.9352,20.948,140000.0
2009-06-24 12:05:00,32.73,32.73,32.7,32.72,33000.0,20.9544,20.9544,20.9352,20.948,33000.0
2009-06-24 12:10:00,32.73,32.73,32.64,32.64,29800.0,20.9544,20.9544,20.8967,20.8967,29800.0
2009-06-24 12:15:00,32.64,32.7,32.64,32.7,35500.0,20.8967,20.9352,20.8967,20.9352,35500.0
2009-06-24 12:20:00,32.69,32.7,32.65,32.65,23300.0,20.9288,20.9352,20.9032,20.9032,23300.0
2009-06-24 12:25:00,32.65,32.71,32.63,32.7,25100.0,20.9032,20.9416,20.8903,20.9352,25100.0
2009-06-24 12:30:00,32.71,32.71,32.67,32.67,27900.0,20.9416,20.9416,20.916,20.916,27900.0
2009-06-24 12:35:00,32.68,32.7,32.65,32.69,40700.0,20.9224,20.9352,20.9032,20.9288,40700.0
2009-06-24 12:40:00,32.69,32.71,32.63,32.65,32400.0,20.9288,20.9416,20.8903,20.9032,32400.0
2009-06-24 12:45:00,32.65,32.73,32.65,32.72,41100.0,20.9032,20.9544,20.9032,20.948,41100.0
2009-06-24 12:50:00,32.72,32.76,32.71,32.75,31200.0,20.948,20.9736,20.9416,20.9672,31200.0
2009-06-24 12:55:00,32.75,32.77,32.69,32.7,42500.0,20.9672,20.98,20.9288,20.9352,42500.0
2009-06-24 13:00:00,32.7,32.75,32.69,32.73,36000.0,20.9352,20.9672,20.9288,20.9544,36000.0
2009-06-24 13:05:00,32.73,32.74,32.71,32.74,17900.0,20.9544,20.9608,20.9416,20.9608,17900.0
2009-06-24 13:10:00,32.74,32.75,32.72,32.73,13500.0,20.9608,20.9672,20.948,20.9544,13500.0
2009-06-24 13:15:00,32.73,32.73,32.71,32.71,17300.0,20.9544,20.9544,20.9416,20.9416,17300.0
2009-06-24 13:20:00,32.72,32.73,32.67,32.67,12600.0,20.948,20.9544,20.916,20.916,12600.0
2009-06-24 13:25:00,32.67,32.67,32.62,32.64,37300.0,20.916,20.916,20.8839,20.8967,37300.0
2009-06-24 13:30:00,32.63,32.65,32.62,32.64,32200.0,20.8903,20.9032,20.8839,20.8967,32200.0
2009-06-24 13:35:00,32.63,32.74,32.62,32.71,60800.0,20.8903,20.9608,20.8839,20.9416,60800.0
2009-06-24 13:40:00,32.71,32.72,32.67,32.67,16500.0,20.9416,20.948,20.916,20.916,16500.0
2009-06-24 13:45:00,32.68,32.7,32.65,32.67,42100.0,20.9224,20.9352,20.9032,20.916,42100.0
2009-06-24 13:50:00,32.68,32.72,32.67,32.7,38500.0,20.9224,20.948,20.916,20.9352,38500.0
2009-06-24 13:55:00,32.68,32.72,32.66,32.69,35500.0,20.9224,20.948,20.9096,20.9288,35500.0
2009-06-24 14:00:00,32.69,32.7,32.65,32.68,44700.0,20.9288,20.9352,20.9032,20.9224,44700.0
2009-06-24 14:05:00,32.67,32.7,32.66,32.69,32100.0,20.916,20.9352,20.9096,20.9288,32100.0
2009-06-24 14:10:00,32.69,32.69,32.6,32.63,17500.0,20.9288,20.9288,20.8711,20.8903,17500.0
2009-06-24 14:15:00,32.63,32.7,32.5,32.6,62300.0,20.8903,20.9352,20.8071,20.8711,62300.0
2009-06-24 14:20:00,32.61,32.74,32.52,32.59,87700.0,20.8775,20.9608,20.8199,20.8647,87700.0
2009-06-24 14:25:00,32.57,32.67,32.43,32.49,83800.0,20.8519,20.916,20.7623,20.8007,83800.0
2009-06-24 14:30:00,32.48,32.5,32.35,32.47,83700.0,20.7943,20.8071,20.7111,20.7879,83700.0
2009-06-24 14:35:00,32.47,32.48,32.25,32.28,132500.0,20.7879,20.7943,20.6471,20.6663,132500.0
2009-06-24 14:40:00,32.28,32.44,32.25,32.43,125500.0,20.6663,20.7687,20.6471,20.7623,125500.0
2009-06-24 14:45:00,32.43,32.5,32.31,32.31,108800.0,20.7623,20.8071,20.6855,20.6855,108800.0
2009-06-24 14:50:00,32.31,32.44,32.31,32.4,129200.0,20.6855,20.7687,20.6855,20.7431,129200.0
2009-06-24 14:55:00,32.4,32.4,32.19,32.22,73500.0,20.7431,20.7431,20.6087,20.6279,73500.0
2009-06-24 15:00:00,32.23,32.34,32.23,32.33,84200.0,20.6343,20.7047,20.6343,20.6983,84200.0
2009-06-24 15:05:00,32.33,32.33,32.09,32.13,111300.0,20.6983,20.6983,20.5446,20.5702,111300.0
2009-06-24 15:10:00,32.14,32.16,32.0,32.16,127100.0,20.5766,20.5894,20.487,20.5894,127100.0
2009-06-24 15:15:00,32.17,32.18,32.03,32.08,83700.0,20.5958,20.6022,20.5062,20.5382,83700.0
2009-06-24 15:20:00,32.09,32.17,32.07,32.11,134600.0,20.5446,20.5958,20.5318,20.5574,134600.0
2009-06-24 15:25:00,32.11,32.15,32.06,32.12,84500.0,20.5574,20.583,20.5254,20.5638,84500.0
2009-06-24 15:30:00,32.12,32.16,32.09,32.16,88600.0,20.5638,20.5894,20.5446,20.5894,88600.0
2009-06-24 15:35:00,32.16,32.18,32.05,32.11,104200.0,20.5894,20.6022,20.519,20.5574,104200.0
2009-06-24 15:40:00,32.11,32.11,31.98,32.07,122600.0,20.5574,20.5574,20.4742,20.5318,122600.0
2009-06-24 15:45:00,32.06,32.23,32.05,32.22,83900.0,20.5254,20.6343,20.519,20.6279,83900.0
2009-06-24 15:50:00,32.21,32.27,32.1,32.15,168100.0,20.6215,20.6599,20.551,20.583,168100.0
2009-06-24 15:55:00,32.15,32.22,32.13,32.21,195400.0,20.583,20.6279,20.5702,20.6215,195400.0
2009-06-25 09:30:00,32.06,32.17,32.05,32.12,71900.0,20.5254,20.5958,20.519,20.5638,71900.0
2009-06-25 09:35:00,32.12,32.21,32.02,32.2,57500.0,20.5638,20.6215,20.4998,20.6151,57500.0
2009-06-25 09:40:00,32.24,32.33,32.19,32.32,51300.0,20.6407,20.6983,20.6087,20.6919,51300.0
2009-06-25 09:45:00,32.32,32.38,32.3,32.31,62000.0,20.6919,20.7303,20.6791,20.6855,62000.0
2009-06-25 09:50:00,32.31,32.44,32.22,32.41,100600.0,20.6855,20.7687,20.6279,20.7495,100600.0
2009-06-25 09:55:00,32.43,32.56,32.4,32.53,94100.0,20.7623,20.8455,20.7431,20.8263,94100.0
2009-06-25 10:00:00,32.55,32.66,32.47,32.64,100800.0,20.8391,20.9096,20.7879,20.8967,100800.0
2009-06-25 10:05:00,32.65,32.65,32.54,32.58,82000.0,20.9032,20.9032,20.8327,20.8583,82000.0
2009-06-25 10:10:00,32.59,32.66,32.48,32.49,92000.0,20.8647,20.9096,20.7943,20.8007,92000.0
2009-06-25 10:15:00,32.5,32.67,32.49,32.65,63100.0,20.8071,20.916,20.8007,20.9032,63100.0
2009-06-25 10:20:00,32.65,32.68,32.59,32.65,65500.0,20.9032,20.9224,20.8647,20.9032,65500.0
2009-06-25 10:25:00,32.66,32.79,32.63,32.75,96600.0,20.9096,20.9928,20.8903,20.9672,96600.0
2009-06-25 10:30:00,32.76,32.78,32.7,32.75,59600.0,20.9736,20.9864,20.9352,20.9672,59600.0
2009-06-25 10:35:00,32.75,32.87,32.72,32.76,71700.0,20.9672,21.044,20.948,20.9736,71700.0
2009-06-25 10:40:00,32.76,32.81,32.65,32.65,36100.0,20.9736,21.0056,20.9032,20.9032,36100.0
2009-06-25 10:45:00,32.64,32.72,32.64,32.68,20300.0,20.8967,20.948,20.8967,20.9224,20300.0
2009-06-25 10:50:00,32.69,32.73,32.66,32.71,21000.0,20.9288,20.9544,20.9096,20.9416,21000.0
2009-06-25 10:55:00,32.71,32.76,32.67,32.74,41600.0,20.9416,20.9736,20.916,20.9608,41600.0
2009-06-25 11:00:00,32.75,32.85,32.73,32.83,41400.0,20.9672,21.0312,20.9544,21.0184,41400.0
2009-06-25 11:05:00,32.83,32.85,32.79,32.79,52600.0,21.0184,21.0312,20.9928,20.9928,52600.0
2009-06-25 11:10:00,32.79,32.8,32.74,32.77,38300.0,20.9928,20.9992,20.9608,20.98,38300.0
2009-06-25 11:15:00,32.77,32.77,32.69,32.7,41600.0,20.98,20.98,20.9288,20.9352,41600.0
2009-06-25 11:20:00,32.7,32.76,32.69,32.73,48500.0,20.9352,20.9736,20.9288,20.9544,48500.0
2009-06-25 11:25:00,32.72,32.82,32.7,32.77,121500.0,20.948,21.012,20.9352,20.98,121500.0
2009-06-25 11:30:00,32.77,32.88,32.76,32.87,61100.0,20.98,21.0504,20.9736,21.044,61100.0
2009-06-25 11:35:00,32.87,32.92,32.86,32.9,40500.0,21.044,21.076,21.0376,21.0632,40500.0
2009-06-25 11:40:00,32.91,33.02,32.91,32.95,59500.0,21.0696,21.14,21.0696,21.0952,59500.0
2009-06-25 11:45:00,32.94,33.04,32.92,33.04,39400.0,21.0888,21.1528,21.076,21.1528,39400.0
2009-06-25 11:50:00,33.03,33.05,32.98,33.03,74200.0,21.1464,21.1592,21.1144,21.1464,74200.0
2009-06-25 11:55:00,33.04,33.18,33.02,33.17,104600.0,21.1528,21.2425,21.14,21.2361,104600.0
2009-06-25 12:00:00,33.17,33.18,33.08,33.08,56800.0,21.2361,21.2425,21.1784,21.1784,56800.0
2009-06-25 12:05:00,33.09,33.18,33.07,33.1,70600.0,21.1848,21.2425,21.172,21.1912,70600.0
2009-06-25 12:10:00,33.1,33.18,33.1,33.12,70700.0,21.1912,21.2425,21.1912,21.2041,70700.0
2009-06-25 12:15:00,33.13,33.18,33.13,33.14,31100.0,21.2105,21.2425,21.2105,21.2169,31100.0
2009-06-25 12:20:00,33.15,33.19,33.13,33.17,32900.0,21.2233,21.2489,21.2105,21.2361,32900.0
2009-06-25 12:25:00,33.17,33.17,33.14,33.17,17100.0,21.2361,21.2361,21.2169,21.2361,17100.0
2009-06-25 12:30:00,33.16,33.17,33.06,33.07,39600.0,21.2297,21.2361,21.1656,21.172,39600.0
2009-06-25 12:35:00,33.06,33.07,33.03,33.04,26600.0,21.1656,21.172,21.1464,21.1528,26600.0
2009-06-25 12:40:00,33.04,33.04,33.01,33.03,24800.0,21.1528,21.1528,21.1336,21.1464,24800.0
2009-06-25 12:45:00,33.02,33.11,33.01,33.08,36500.0,21.14,21.1977,21.1336,21.1784,36500.0
2009-06-25 12:50:00,33.09,33.14,33.09,33.09,18000.0,21.1848,21.2169,21.1848,21.1848,18000.0
2009-06-25 12:55:00,33.09,33.1,33.04,33.07,23900.0,21.1848,21.1912,21.1528,21.172,23900.0
2009-06-25 13:00:00,33.07,33.15,33.03,33.13,37300.0,21.172,21.2233,21.1464,21.2105,37300.0
2009-06-25 13:05:00,33.12,33.28,33.1,33.27,73900.0,21.2041,21.3065,21.1912,21.3001,73900.0
2009-06-25 13:10:00,33.27,33.27,33.18,33.22,30400.0,21.3001,21.3001,21.2425,21.2681,30400.0
2009-06-25 13:15:00,33.21,33.28,33.21,33.27,80400.0,21.2617,21.3065,21.2617,21.3001,80400.0
2009-06-25 13:20:00,33.27,33.32,33.26,33.31,52300.0,21.3001,21.3321,21.2937,21.3257,52300.0
2009-06-25 13:25:00,33.29,33.3,33.21,33.28,43200.0,21.3129,21.3193,21.2617,21.3065,43200.0
2009-06-25 13:30:00,33.28,33.38,33.28,33.38,116500.0,21.3065,21.3705,21.3065,21.3705,116500.0
2009-06-25 13:35:00,33.38,33.41,33.36,33.4,136700.0,21.3705,21.3897,21.3577,21.3833,136700.0
2009-06-25 13:40:00,33.4,33.42,33.36,33.38,121700.0,21.3833,21.3961,21.3577,21.3705,121700.0
2009-06-25 13:45:00,33.39,33.42,33.3,33.32,91200.0,21.3769,21.3961,21.3193,21.3321,91200.0
2009-06-25 13:50:00,33.31,33.34,33.25,33.31,120000.0,21.3257,21.3449,21.2873,21.3257,120000.0
2009-06-25 13:55:00,33.32,33.39,33.32,33.38,125100.0,21.3321,21.3769,21.3321,21.3705,125100.0
2009-06-25 14:00:00,33.38,33.4,33.16,33.18,108200.0,21.3705,21.3833,21.2297,21.2425,108200.0
2009-06-25 14:05:00,33.19,33.22,33.06,33.07,111700.0,21.2489,21.2681,21.1656,21.172,111700.0
2009-06-25 14:10:00,33.07,33.08,32.99,33.0,99900.0,21.172,21.1784,21.1208,21.1272,99900.0
2009-06-25 14:15:00,32.99,32.99,32.89,32.91,156100.0,21.1208,21.1208,21.0568,21.0696,156100.0
2009-06-25 14:20:00,32.91,32.93,32.85,32.93,83300.0,21.0696,21.0824,21.0312,21.0824,83300.0
2009-06-25 14:25:00,32.93,32.97,32.91,32.96,78400.0,21.0824,21.108,21.0696,21.1016,78400.0
2009-06-25 14:30:00,32.96,33.0,32.86,32.9,55800.0,21.1016,21.1272,21.0376,21.0632,55800.0
2009-06-25 14:35:00,32.9,32.94,32.82,32.82,51500.0,21.0632,21.0888,21.012,21.012,51500.0
2009-06-25 14:40:00,32.83,32.88,32.79,32.83,158100.0,21.0184,21.0504,20.9928,21.0184,158100.0
2009-06-25 14:45:00,32.83,32.92,32.78,32.92,133000.0,21.0184,21.076,20.9864,21.076,133000.0
2009-06-25 14:50:00,32.92,32.92,32.77,32.83,89200.0,21.076,21.076,20.98,21.0184,89200.0
2009-06-25 14:55:00,32.83,32.95,32.83,32.89,53800.0,21.0184,21.0952,21.0184,21.0568,53800.0
2009-06-25 15:00:00,32.89,32.89,32.8,32.84,70700.0,21.0568,21.0568,20.9992,21.0248,70700.0
2009-06-25 15:05:00,32.84,32.95,32.82,32.92,85000.0,21.0248,21.0952,21.012,21.076,85000.0
2009-06-25 15:10:00,32.92,32.97,32.88,32.9,94000.0,21.076,21.108,21.0504,21.0632,94000.0
2009-06-25 15:15:00,32.89,32.91,32.77,32.83,116400.0,21.0568,21.0696,20.98,21.0184,116400.0
2009-06-25 15:20:00,32.83,32.87,32.78,32.83,145000.0,21.0184,21.044,20.9864,21.0184,145000.0
2009-06-25 15:25:00,32.84,32.93,32.84,32.88,107600.0,21.0248,21.0824,21.0248,21.0504,107600.0
2009-06-25 15:30:00,32.88,32.89,32.77,32.77,103300.0,21.0504,21.0568,20.98,20.98,103300.0
2009-06-25 15:35:00,32.77,32.81,32.66,32.71,137900.0,20.98,21.0056,20.9096,20.9416,137900.0
2009-06-25 15:40:00,32.72,32.76,32.68,32.72,143800.0,20.948,20.9736,20.9224,20.948,143800.0
2009-06-25 15:45:00,32.72,32.91,32.69,32.89,154100.0,20.948,21.0696,20.9288,21.0568,154100.0
2009-06-25 15:50:00,32.9,32.94,32.88,32.93,141600.0,21.0632,21.0888,21.0504,21.0824,141600.0
2009-06-25 15:55:00,32.93,33.02,32.93,32.97,250900.0,21.0824,21.14,21.0824,21.108,250900.0
2009-06-26 09:30:00,32.88,32.99,32.84,32.91,46000.0,21.0504,21.1208,21.0248,21.0696,46000.0
2009-06-26 09:35:00,32.91,33.0,32.87,32.9,29200.0,21.0696,21.1272,21.044,21.0632,29200.0
2009-06-26 09:40:00,32.92,33.1,32.91,33.09,21300.0,21.076,21.1912,21.0696,21.1848,21300.0
2009-06-26 09:45:00,33.12,33.18,33.09,33.1,23300.0,21.2041,21.2425,21.1848,21.1912,23300.0
2009-06-26 09:50:00,33.1,33.13,32.99,33.11,34700.0,21.1912,21.2105,21.1208,21.1977,34700.0
2009-06-26 09:55:00,33.13,33.21,32.99,33.0,84100.0,21.2105,21.2617,21.1208,21.1272,84100.0
2009-06-26 10:00:00,32.99,32.99,32.89,32.95,75500.0,21.1208,21.1208,21.0568,21.0952,75500.0
2009-06-26 10:05:00,32.93,32.99,32.87,32.9,23100.0,21.0824,21.1208,21.044,21.0632,23100.0
2009-06-26 10:10:00,32.91,32.97,32.83,32.87,37700.0,21.0696,21.108,21.0184,21.044,37700.0
2009-06-26 10:15:00,32.86,32.92,32.86,32.91,24600.0,21.0376,21.076,21.0376,21.0696,24600.0
2009-06-26 10:20:00,32.93,33.07,32.89,33.07,53400.0,21.0824,21.172,21.0568,21.172,53400.0
2009-06-26 10:25:00,33.05,33.06,32.97,32.99,29100.0,21.1592,21.1656,21.108,21.1208,29100.0
2009-06-26 10:30:00,32.98,33.02,32.94,32.95,30800.0,21.1144,21.14,21.0888,21.0952,30800.0
2009-06-26 10:35:00,32.95,33.0,32.87,32.87,35600.0,21.0952,21.1272,21.044,21.044,35600.0
2009-06-26 10:40:00,32.87,32.92,32.83,32.86,35600.0,21.044,21.076,21.0184,21.0376,35600.0
2009-06-26 10:45:00,32.87,32.91,32.84,32.91,31500.0,21.044,21.0696,21.0248,21.0696,31500.0
2009-06-26 10:50:00,32.92,32.96,32.85,32.86,25200.0,21.076,21.1016,21.0312,21.0376,25200.0
2009-06-26 10:55:00,32.87,32.95,32.86,32.94,27900.0,21.044,21.0952,21.0376,21.0888,27900.0
2009-06-26 11:00:00,32.94,32.94,32.77,32.79,62800.0,21.0888,21.0888,20.98,20.9928,62800.0
2009-06-26 11:05:00,32.79,32.87,32.78,32.84,49600.0,20.9928,21.044,20.9864,21.0248,49600.0
2009-06-26 11:10:00,32.84,32.85,32.75,32.77,65100.0,21.0248,21.0312,20.9672,20.98,65100.0
2009-06-26 11:15:00,32.78,32.89,32.77,32.89,51000.0,20.9864,21.0568,20.98,21.0568,51000.0
2009-06-26 11:20:00,32.89,32.94,32.88,32.9,57400.0,21.0568,21.0888,21.0504,21.0632,57400.0
2009-06-26 11:25:00,32.9,32.94,32.87,32.9,34800.0,21.0632,21.0888,21.044,21.0632,34800.0
2009-06-26 11:30:00,32.91,32.98,32.91,32.92,28000.0,21.0696,21.1144,21.0696,21.076,28000.0
2009-06-26 11:35:00,32.92,32.99,32.9,32.9,55900.0,21.076,21.1208,21.0632,21.0632,55900.0
2009-06-26 11:40:00,32.9,32.93,32.88,32.9,28400.0,21.0632,21.0824,21.0504,21.0632,28400.0
2009-06-26 11:45:00,32.91,32.94,32.89,32.92,22600.0,21.0696,21.0888,21.0568,21.076,22600.0
2009-06-26 11:50:00,32.9,33.0,32.9,32.99,13500.0,21.0632,21.1272,21.0632,21.1208,13500.0
2009-06-26 11:55:00,32.99,33.03,32.97,32.99,27500.0,21.1208,21.1464,21.108,21.1208,27500.0
2009-06-26 12:00:00,32.98,33.02,32.97,33.0,19500.0,21.1144,21.14,21.108,21.1272,19500.0
2009-06-26 12:05:00,32.99,33.0,32.94,32.95,11200.0,21.1208,21.1272,21.0888,21.0952,11200.0
2009-06-26 12:10:00,32.95,32.96,32.92,32.94,13100.0,21.0952,21.1016,21.076,21.0888,13100.0
2009-06-26 12:15:00,32.93,32.94,32.9,32.92,19900.0,21.0824,21.0888,21.0632,21.076,19900.0
2009-06-26 12:20:00,32.92,32.96,32.91,32.94,30100.0,21.076,21.1016,21.0696,21.0888,30100.0
2009-06-26 12:25:00,32.94,32.98,32.94,32.96,19700.0,21.0888,21.1144,21.0888,21.1016,19700.0
2009-06-26 12:30:00,32.95,33.02,32.94,33.02,27300.0,21.0952,21.14,21.0888,21.14,27300.0
2009-06-26 12:35:00,33.01,33.03,33.0,33.02,17200.0,21.1336,21.1464,21.1272,21.14,17200.0
2009-06-26 12:40:00,33.02,33.05,32.99,33.05,26700.0,21.14,21.1592,21.1208,21.1592,26700.0
2009-06-26 12:45:00,33.04,33.1,33.04,33.08,40500.0,21.1528,21.1912,21.1528,21.1784,40500.0
2009-06-26 12:50:00,33.08,33.12,33.07,33.1,13600.0,21.1784,21.2041,21.172,21.1912,13600.0
2009-06-26 12:55:00,33.11,33.11,33.03,33.04,19500.0,21.1977,21.1977,21.1464,21.1528,19500.0
2009-06-26 13:00:00,33.03,33.09,33.03,33.05,36400.0,21.1464,21.1848,21.1464,21.1592,36400.0
2009-06-26 13:05:00,33.04,33.07,33.04,33.06,16300.0,21.1528,21.172,21.1528,21.1656,16300.0
2009-06-26 13:10:00,33.06,33.12,33.05,33.1,88800.0,21.1656,21.2041,21.1592,21.1912,88800.0
2009-06-26 13:15:00,33.1,33.11,33.07,33.09,23600.0,21.1912,21.1977,21.172,21.1848,23600.0
2009-06-26 13:20:00,33.09,33.11,33.07,33.1,24000.0,21.1848,21.1977,21.172,21.1912,24000.0
2009-06-26 13:25:00,33.09,33.1,33.03,33.03,27500.0,21.1848,21.1912,21.1464,21.1464,27500.0
2009-06-26 13:30:00,33.03,33.04,32.99,33.02,44300.0,21.1464,21.1528,21.1208,21.14,44300.0
2009-06-26 13:35:00,33.01,33.02,32.97,33.01,27100.0,21.1336,21.14,21.108,21.1336,27100.0
2009-06-26 13:40:00,33.01,33.12,32.99,33.11,43700.0,21.1336,21.2041,21.1208,21.1977,43700.0
2009-06-26 13:45:00,33.11,33.12,33.08,33.1,29800.0,21.1977,21.2041,21.1784,21.1912,29800.0
2009-06-26 13:50:00,33.1,33.12,33.09,33.1,15100.0,21.1912,21.2041,21.1848,21.1912,15100.0
2009-06-26 13:55:00,33.11,33.14,33.06,33.06,31800.0,21.1977,21.2169,21.1656,21.1656,31800.0
2009-06-26 14:00:00,33.06,33.07,32.98,33.03,51800.0,21.1656,21.172,21.1144,21.1464,51800.0
2009-06-26 14:05:00,33.03,33.04,33.0,33.02,22500.0,21.1464,21.1528,21.1272,21.14,22500.0
2009-06-26 14:10:00,33.02,33.06,33.01,33.05,20900.0,21.14,21.1656,21.1336,21.1592,20900.0
2009-06-26 14:15:00,33.07,33.11,33.04,33.11,48900.0,21.172,21.1977,21.1528,21.1977,48900.0
2009-06-26 14:20:00,33.11,33.11,33.08,33.08,32300.0,21.1977,21.1977,21.1784,21.1784,32300.0
2009-06-26 14:25:00,33.08,33.09,33.03,33.03,20400.0,21.1784,21.1848,21.1464,21.1464,20400.0
2009-06-26 14:30:00,33.02,33.04,33.0,33.02,26900.0,21.14,21.1528,21.1272,21.14,26900.0
2009-06-26 14:35:00,33.01,33.05,33.0,33.0,35400.0,21.1336,21.1592,21.1272,21.1272,35400.0
2009-06-26 14:40:00,33.0,33.04,32.97,33.04,60300.0,21.1272,21.1528,21.108,21.1528,60300.0
2009-06-26 14:45:00,33.04,33.05,33.01,33.03,55300.0,21.1528,21.1592,21.1336,21.1464,55300.0
2009-06-26 14:50:00,33.02,33.12,33.01,33.12,52300.0,21.14,21.2041,21.1336,21.2041,52300.0
2009-06-26 14:55:00,33.12,33.22,33.11,33.2,125100.0,21.2041,21.2681,21.1977,21.2553,125100.0
2009-06-26 15:00:00,33.21,33.25,33.16,33.19,93000.0,21.2617,21.2873,21.2297,21.2489,93000.0
2009-06-26 15:05:00,33.2,33.2,33.11,33.14,40900.0,21.2553,21.2553,21.1977,21.2169,40900.0
2009-06-26 15:10:00,33.13,33.16,33.08,33.1,37700.0,21.2105,21.2297,21.1784,21.1912,37700.0
2009-06-26 15:15:00,33.1,33.11,33.03,33.05,27600.0,21.1912,21.1977,21.1464,21.1592,27600.0
2009-06-26 15:20:00,33.06,33.07,33.05,33.06,33500.0,21.1656,21.172,21.1592,21.1656,33500.0
2009-06-26 15:25:00,33.07,33.13,33.06,33.12,43100.0,21.172,21.2105,21.1656,21.2041,43100.0
2009-06-26 15:30:00,33.12,33.17,33.1,33.1,71100.0,21.2041,21.2361,21.1912,21.1912,71100.0
2009-06-26 15:35:00,33.1,33.12,33.04,33.09,72800.0,21.1912,21.2041,21.1528,21.1848,72800.0
2009-06-26 15:40:00,33.09,33.2,33.05,33.2,172600.0,21.1848,21.2553,21.1592,21.2553,172600.0
2009-06-26 15:45:00,33.2,33.22,33.15,33.18,102400.0,21.2553,21.2681,21.2233,21.2425,102400.0
2009-06-26 15:50:00,33.19,33.22,33.06,33.08,160800.0,21.2489,21.2681,21.1656,21.1784,160800.0
2009-06-26 15:55:00,33.07,33.14,33.04,33.09,263000.0,21.172,21.2169,21.1528,21.1848,263000.0
2009-06-29 09:30:00,33.31,33.31,33.09,33.12,41400.0,21.3257,21.3257,21.1848,21.2041,41400.0
2009-06-29 09:35:00,33.12,33.37,33.12,33.31,72900.0,21.2041,21.3641,21.2041,21.3257,72900.0
2009-06-29 09:40:00,33.31,33.31,33.16,33.19,73100.0,21.3257,21.3257,21.2297,21.2489,73100.0
2009-06-29 09:45:00,33.17,33.18,32.97,33.06,63000.0,21.2361,21.2425,21.108,21.1656,63000.0
2009-06-29 09:50:00,33.06,33.06,32.92,32.92,27800.0,21.1656,21.1656,21.076,21.076,27800.0
2009-06-29 09:55:00,32.92,33.04,32.91,33.01,39300.0,21.076,21.1528,21.0696,21.1336,39300.0
2009-06-29 10:00:00,33.01,33.09,32.98,33.07,31400.0,21.1336,21.1848,21.1144,21.172,31400.0
2009-06-29 10:05:00,33.06,33.17,33.02,33.15,41500.0,21.1656,21.2361,21.14,21.2233,41500.0
2009-06-29 10:10:00,33.15,33.23,33.11,33.22,37400.0,21.2233,21.2745,21.1977,21.2681,37400.0
2009-06-29 10:15:00,33.23,33.33,33.22,33.32,33000.0,21.2745,21.3385,21.2681,21.3321,33000.0
2009-06-29 10:20:00,33.32,33.32,33.23,33.29,28500.0,21.3321,21.3321,21.2745,21.3129,28500.0
2009-06-29 10:25:00,33.3,33.43,33.26,33.43,43300.0,21.3193,21.4025,21.2937,21.4025,43300.0
2009-06-29 10:30:00,33.43,33.46,33.38,33.46,27900.0,21.4025,21.4217,21.3705,21.4217,27900.0
2009-06-29 10:35:00,33.45,33.48,33.41,33.44,29700.0,21.4153,21.4345,21.3897,21.4089,29700.0
2009-06-29 10:40:00,33.43,33.45,33.35,33.39,39600.0,21.4025,21.4153,21.3513,21.3769,39600.0
2009-06-29 10:45:00,33.39,33.5,33.39,33.45,43000.0,21.3769,21.4473,21.3769,21.4153,43000.0
2009-06-29 10:50:00,33.45,33.52,33.45,33.48,72900.0,21.4153,21.4601,21.4153,21.4345,72900.0
2009-06-29 10:55:00,33.48,33.5,33.47,33.47,13700.0,21.4345,21.4473,21.4281,21.4281,13700.0
2009-06-29 11:00:00,33.46,33.47,33.42,33.42,18400.0,21.4217,21.4281,21.3961,21.3961,18400.0
2009-06-29 11:05:00,33.42,33.45,33.4,33.4,19500.0,21.3961,21.4153,21.3833,21.3833,19500.0
2009-06-29 11:10:00,33.39,33.47,33.37,33.46,41100.0,21.3769,21.4281,21.3641,21.4217,41100.0
2009-06-29 11:15:00,33.46,33.46,33.37,33.37,22800.0,21.4217,21.4217,21.3641,21.3641,22800.0
2009-06-29 11:20:00,33.37,33.42,33.36,33.38,32900.0,21.3641,21.3961,21.3577,21.3705,32900.0
2009-06-29 11:25:00,33.38,33.42,33.35,33.42,26100.0,21.3705,21.3961,21.3513,21.3961,26100.0
2009-06-29 11:30:00,33.42,33.44,33.36,33.4,38500.0,21.3961,21.4089,21.3577,21.3833,38500.0
2009-06-29 11:35:00,33.38,33.41,33.36,33.37,25300.0,21.3705,21.3897,21.3577,21.3641,25300.0
2009-06-29 11:40:00,33.36,33.38,33.33,33.34,16100.0,21.3577,21.3705,21.3385,21.3449,16100.0
2009-06-29 11:45:00,33.34,33.4,33.32,33.36,19200.0,21.3449,21.3833,21.3321,21.3577,19200.0
2009-06-29 11:50:00,33.36,33.49,33.35,33.46,45400.0,21.3577,21.4409,21.3513,21.4217,45400.0
2009-06-29 11:55:00,33.45,33.46,33.41,33.46,28700.0,21.4153,21.4217,21.3897,21.4217,28700.0
2009-06-29 12:00:00,33.46,33.47,33.37,33.39,17800.0,21.4217,21.4281,21.3641,21.3769,17800.0
2009-06-29 12:05:00,33.38,33.43,33.38,33.43,11600.0,21.3705,21.4025,21.3705,21.4025,11600.0
2009-06-29 12:10:00,33.43,33.45,33.42,33.45,12000.0,21.4025,21.4153,21.3961,21.4153,12000.0
2009-06-29 12:15:00,33.44,33.47,33.44,33.45,22400.0,21.4089,21.4281,21.4089,21.4153,22400.0
2009-06-29 12:20:00,33.45,33.45,33.39,33.39,9600.0,21.4153,21.4153,21.3769,21.3769,9600.0
2009-06-29 12:25:00,33.39,33.46,33.37,33.44,37100.0,21.3769,21.4217,21.3641,21.4089,37100.0
2009-06-29 12:30:00,33.45,33.51,33.44,33.5,35100.0,21.4153,21.4537,21.4089,21.4473,35100.0
2009-06-29 12:35:00,33.5,33.51,33.43,33.47,40900.0,21.4473,21.4537,21.4025,21.4281,40900.0
2009-06-29 12:40:00,33.46,33.48,33.44,33.44,16200.0,21.4217,21.4345,21.4089,21.4089,16200.0
2009-06-29 12:45:00,33.44,33.44,33.38,33.38,9900.0,21.4089,21.4089,21.3705,21.3705,9900.0
2009-06-29 12:50:00,33.39,33.4,33.35,33.39,21500.0,21.3769,21.3833,21.3513,21.3769,21500.0
2009-06-29 12:55:00,33.4,33.4,33.36,33.36,9600.0,21.3833,21.3833,21.3577,21.3577,9600.0
2009-06-29 13:00:00,33.36,33.46,33.35,33.45,40100.0,21.3577,21.4217,21.3513,21.4153,40100.0
2009-06-29 13:05:00,33.46,33.47,33.43,33.46,25500.0,21.4217,21.4281,21.4025,21.4217,25500.0
2009-06-29 13:10:00,33.46,33.5,33.46,33.49,17100.0,21.4217,21.4473,21.4217,21.4409,17100.0
2009-06-29 13:15:00,33.49,33.51,33.48,33.48,25500.0,21.4409,21.4537,21.4345,21.4345,25500.0
2009-06-29 13:20:00,33.49,33.53,33.48,33.51,39300.0,21.4409,21.4665,21.4345,21.4537,39300.0
2009-06-29 13:25:00,33.51,33.51,33.45,33.45,10800.0,21.4537,21.4537,21.4153,21.4153,10800.0
2009-06-29 13:30:00,33.46,33.47,33.45,33.47,15100.0,21.4217,21.4281,21.4153,21.4281,15100.0
2009-06-29 13:35:00,33.48,33.48,33.44,33.46,27700.0,21.4345,21.4345,21.4089,21.4217,27700.0
2009-06-29 13:40:00,33.45,33.45,33.4,33.41,15100.0,21.4153,21.4153,21.3833,21.3897,15100.0
2009-06-29 13:45:00,33.42,33.45,33.4,33.41,24000.0,21.3961,21.4153,21.3833,21.3897,24000.0
2009-06-29 13:50:00,33.4,33.4,33.38,33.39,29100.0,21.3833,21.3833,21.3705,21.3769,29100.0
2009-06-29 13:55:00,33.38,33.42,33.37,33.4,13300.0,21.3705,21.3961,21.3641,21.3833,13300.0
2009-06-29 14:00:00,33.4,33.4,33.28,33.29,50200.0,21.3833,21.3833,21.3065,21.3129,50200.0
2009-06-29 14:05:00,33.28,33.3,33.28,33.3,9400.0,21.3065,21.3193,21.3065,21.3193,9400.0
2009-06-29 14:10:00,33.3,33.34,33.29,33.32,17000.0,21.3193,21.3449,21.3129,21.3321,17000.0
2009-06-29 14:15:00,33.32,33.36,33.32,33.33,37300.0,21.3321,21.3577,21.3321,21.3385,37300.0
2009-06-29 14:20:00,33.33,33.33,33.25,33.27,20100.0,21.3385,21.3385,21.2873,21.3001,20100.0
2009-06-29 14:25:00,33.27,33.3,33.27,33.27,12800.0,21.3001,21.3193,21.3001,21.3001,12800.0
2009-06-29 14:30:00,33.28,33.34,33.28,33.34,25100.0,21.3065,21.3449,21.3065,21.3449,25100.0
2009-06-29 14:35:00,33.34,33.36,33.27,33.28,35200.0,21.3449,21.3577,21.3001,21.3065,35200.0
2009-06-29 14:40:00,33.27,33.3,33.25,33.25,71400.0,21.3001,21.3193,21.2873,21.2873,71400.0
2009-06-29 14:45:00,33.26,33.31,33.26,33.3,21600.0,21.2937,21.3257,21.2937,21.3193,21600.0
2009-06-29 14:50:00,33.3,33.33,33.28,33.33,30200.0,21.3193,21.3385,21.3065,21.3385,30200.0
2009-06-29 14:55:00,33.33,33.36,33.31,33.33,33500.0,21.3385,21.3577,21.3257,21.3385,33500.0
2009-06-29 15:00:00,33.33,33.35,33.32,33.35,50800.0,21.3385,21.3513,21.3321,21.3513,50800.0
2009-06-29 15:05:00,33.35,33.39,33.34,33.34,39400.0,21.3513,21.3769,21.3449,21.3449,39400.0
2009-06-29 15:10:00,33.34,33.39,33.33,33.35,23300.0,21.3449,21.3769,21.3385,21.3513,23300.0
2009-06-29 15:15:00,33.36,33.44,33.35,33.37,55700.0,21.3577,21.4089,21.3513,21.3641,55700.0
2009-06-29 15:20:00,33.38,33.43,33.35,33.38,78800.0,21.3705,21.4025,21.3513,21.3705,78800.0
2009-06-29 15:25:00,33.38,33.39,33.35,33.35,43200.0,21.3705,21.3769,21.3513,21.3513,43200.0
2009-06-29 15:30:00,33.35,33.36,33.24,33.29,93200.0,21.3513,21.3577,21.2809,21.3129,93200.0
2009-06-29 15:35:00,33.3,33.31,33.2,33.22,93300.0,21.3193,21.3257,21.2553,21.2681,93300.0
2009-06-29 15:40:00,33.22,33.33,33.22,33.25,92400.0,21.2681,21.3385,21.2681,21.2873,92400.0
2009-06-29 15:45:00,33.26,33.28,33.19,33.2,84500.0,21.2937,21.3065,21.2489,21.2553,84500.0
2009-06-29 15:50:00,33.19,33.23,33.13,33.23,198200.0,21.2489,21.2745,21.2105,21.2745,198200.0
2009-06-29 15:55:00,33.23,33.31,33.23,33.29,125800.0,21.2745,21.3257,21.2745,21.3129,125800.0
2009-06-30 09:30:00,33.05,33.26,32.89,33.19,85700.0,21.1592,21.2937,21.0568,21.2489,85700.0
2009-06-30 09:35:00,33.2,33.33,33.18,33.31,86200.0,21.2553,21.3385,21.2425,21.3257,86200.0
2009-06-30 09:40:00,33.31,33.35,33.26,33.28,40600.0,21.3257,21.3513,21.2937,21.3065,40600.0
2009-06-30 09:45:00,33.29,33.41,33.28,33.34,67100.0,21.3129,21.3897,21.3065,21.3449,67100.0
2009-06-30 09:50:00,33.33,33.38,33.28,33.38,65700.0,21.3385,21.3705,21.3065,21.3705,65700.0
2009-06-30 09:55:00,33.38,33.4,33.28,33.33,37200.0,21.3705,21.3833,21.3065,21.3385,37200.0
2009-06-30 10:00:00,33.31,33.31,33.06,33.07,123900.0,21.3257,21.3257,21.1656,21.172,123900.0
2009-06-30 10:05:00,33.08,33.19,33.0,33.17,83000.0,21.1784,21.2489,21.1272,21.2361,83000.0
2009-06-30 10:10:00,33.18,33.19,33.07,33.14,61100.0,21.2425,21.2489,21.172,21.2169,61100.0
2009-06-30 10:15:00,33.15,33.15,33.01,33.02,44300.0,21.2233,21.2233,21.1336,21.14,44300.0
2009-06-30 10:20:00,33.01,33.05,32.9,32.94,51800.0,21.1336,21.1592,21.0632,21.0888,51800.0
2009-06-30 10:25:00,32.95,32.97,32.85,32.86,36600.0,21.0952,21.108,21.0312,21.0376,36600.0
2009-06-30 10:30:00,32.88,32.89,32.71,32.75,55900.0,21.0504,21.0568,20.9416,20.9672,55900.0
2009-06-30 10:35:00,32.76,32.8,32.68,32.79,47900.0,20.9736,20.9992,20.9224,20.9928,47900.0
2009-06-30 10:40:00,32.78,32.81,32.7,32.72,26500.0,20.9864,21.0056,20.9352,20.948,26500.0
2009-06-30 10:45:00,32.71,32.8,32.66,32.8,53200.0,20.9416,20.9992,20.9096,20.9992,53200.0
2009-06-30 10:50:00,32.81,32.81,32.72,32.78,30000.0,21.0056,21.0056,20.948,20.9864,30000.0
2009-06-30 10:55:00,32.78,32.81,32.74,32.79,31000.0,20.9864,21.0056,20.9608,20.9928,31000.0
2009-06-30 11:00:00,32.79,32.83,32.72,32.73,134900.0,20.9928,21.0184,20.948,20.9544,134900.0
2009-06-30 11:05:00,32.73,32.74,32.62,32.62,67700.0,20.9544,20.9608,20.8839,20.8839,67700.0
2009-06-30 11:10:00,32.62,32.72,32.58,32.65,37300.0,20.8839,20.948,20.8583,20.9032,37300.0
2009-06-30 11:15:00,32.64,32.87,32.59,32.62,69900.0,20.8967,21.044,20.8647,20.8839,69900.0
2009-06-30 11:20:00,32.63,32.66,32.59,32.65,45400.0,20.8903,20.9096,20.8647,20.9032,45400.0
2009-06-30 11:25:00,32.63,32.65,32.53,32.53,66700.0,20.8903,20.9032,20.8263,20.8263,66700.0
2009-06-30 11:30:00,32.55,32.55,32.44,32.45,105100.0,20.8391,20.8391,20.7687,20.7751,105100.0
2009-06-30 11:35:00,32.45,32.46,32.35,32.4,88500.0,20.7751,20.7815,20.7111,20.7431,88500.0
2009-06-30 11:40:00,32.4,32.48,32.39,32.45,32800.0,20.7431,20.7943,20.7367,20.7751,32800.0
2009-06-30 11:45:00,32.44,32.5,32.42,32.5,25600.0,20.7687,20.8071,20.7559,20.8071,25600.0
2009-06-30 11:50:00,32.49,32.5,32.42,32.45,39100.0,20.8007,20.8071,20.7559,20.7751,39100.0
2009-06-30 11:55:00,32.46,32.51,32.44,32.46,37100.0,20.7815,20.8135,20.7687,20.7815,37100.0
2009-06-30 12:00:00,32.46,32.47,32.43,32.46,36700.0,20.7815,20.7879,20.7623,20.7815,36700.0
2009-06-30 12:05:00,32.46,32.49,32.45,32.46,15200.0,20.7815,20.8007,20.7751,20.7815,15200.0
2009-06-30 12:10:00,32.46,32.52,32.46,32.52,33300.0,20.7815,20.8199,20.7815,20.8199,33300.0
2009-06-30 12:15:00,32.52,32.53,32.46,32.46,42600.0,20.8199,20.8263,20.7815,20.7815,42600.0
2009-06-30 12:20:00,32.46,32.46,32.41,32.43,26200.0,20.7815,20.7815,20.7495,20.7623,26200.0
2009-06-30 12:25:00,32.44,32.54,32.43,32.53,26700.0,20.7687,20.8327,20.7623,20.8263,26700.0
2009-06-30 12:30:00,32.53,32.57,32.52,32.53,35300.0,20.8263,20.8519,20.8199,20.8263,35300.0
2009-06-30 12:35:00,32.53,32.54,32.47,32.49,28900.0,20.8263,20.8327,20.7879,20.8007,28900.0
2009-06-30 12:40:00,32.5,32.52,32.47,32.52,14800.0,20.8071,20.8199,20.7879,20.8199,14800.0
2009-06-30 12:45:00,32.51,32.53,32.48,32.51,27600.0,20.8135,20.8263,20.7943,20.8135,27600.0
2009-06-30 12:50:00,32.51,32.54,32.51,32.52,19000.0,20.8135,20.8327,20.8135,20.8199,19000.0
2009-06-30 12:55:00,32.53,32.55,32.52,32.54,16200.0,20.8263,20.8391,20.8199,20.8327,16200.0
2009-06-30 13:00:00,32.54,32.55,32.51,32.53,28500.0,20.8327,20.8391,20.8135,20.8263,28500.0
2009-06-30 13:05:00,32.52,32.54,32.49,32.54,44800.0,20.8199,20.8327,20.8007,20.8327,44800.0
2009-06-30 13:10:00,32.54,32.54,32.51,32.51,17000.0,20.8327,20.8327,20.8135,20.8135,17000.0
2009-06-30 13:15:00,32.51,32.52,32.46,32.46,31200.0,20.8135,20.8199,20.7815,20.7815,31200.0
2009-06-30 13:20:00,32.47,32.48,32.44,32.46,42000.0,20.7879,20.7943,20.7687,20.7815,42000.0
2009-06-30 13:25:00,32.45,32.5,32.44,32.45,38600.0,20.7751,20.8071,20.7687,20.7751,38600.0
2009-06-30 13:30:00,32.45,32.46,32.43,32.45,18600.0,20.7751,20.7815,20.7623,20.7751,18600.0
2009-06-30 13:35:00,32.45,32.49,32.44,32.48,30400.0,20.7751,20.8007,20.7687,20.7943,30400.0
2009-06-30 13:40:00,32.47,32.5,32.46,32.5,19000.0,20.7879,20.8071,20.7815,20.8071,19000.0
2009-06-30 13:45:00,32.5,32.5,32.43,32.44,21600.0,20.8071,20.8071,20.7623,20.7687,21600.0
2009-06-30 13:50:00,32.43,32.44,32.37,32.39,52600.0,20.7623,20.7687,20.7239,20.7367,52600.0
2009-06-30 13:55:00,32.39,32.39,32.36,32.37,24200.0,20.7367,20.7367,20.7175,20.7239,24200.0
2009-06-30 14:00:00,32.38,32.41,32.36,32.37,40800.0,20.7303,20.7495,20.7175,20.7239,40800.0
2009-06-30 14:05:00,32.37,32.4,32.33,32.35,50500.0,20.7239,20.7431,20.6983,20.7111,50500.0
2009-06-30 14:10:00,32.35,32.44,32.35,32.37,32600.0,20.7111,20.7687,20.7111,20.7239,32600.0
2009-06-30 14:15:00,32.37,32.41,32.34,32.35,25100.0,20.7239,20.7495,20.7047,20.7111,25100.0
2009-06-30 14:20:00,32.35,32.4,32.34,32.4,39000.0,20.7111,20.7431,20.7047,20.7431,39000.0
2009-06-30 14:25:00,32.4,32.42,32.38,32.39,30700.0,20.7431,20.7559,20.7303,20.7367,30700.0
2009-06-30 14:30:00,32.38,32.39,32.34,32.37,55300.0,20.7303,20.7367,20.7047,20.7239,55300.0
2009-06-30 14:35:00,32.37,32.43,32.35,32.4,89000.0,20.7239,20.7623,20.7111,20.7431,89000.0
2009-06-30 14:40:00,32.41,32.42,32.38,32.41,54300.0,20.7495,20.7559,20.7303,20.7495,54300.0
2009-06-30 14:45:00,32.41,32.44,32.37,32.37,55500.0,20.7495,20.7687,20.7239,20.7239,55500.0
2009-06-30 14:50:00,32.37,32.45,32.37,32.39,98900.0,20.7239,20.7751,20.7239,20.7367,98900.0
2009-06-30 14:55:00,32.38,32.39,32.35,32.36,47600.0,20.7303,20.7367,20.7111,20.7175,47600.0
2009-06-30 15:00:00,32.36,32.4,32.33,32.33,59400.0,20.7175,20.7431,20.6983,20.6983,59400.0
2009-06-30 15:05:00,32.34,32.38,32.33,32.35,73700.0,20.7047,20.7303,20.6983,20.7111,73700.0
2009-06-30 15:10:00,32.36,32.44,32.36,32.36,74300.0,20.7175,20.7687,20.7175,20.7175,74300.0
2009-06-30 15:15:00,32.36,32.4,32.32,32.34,89800.0,20.7175,20.7431,20.6919,20.7047,89800.0
2009-06-30 15:20:00,32.34,32.49,32.3,32.46,122900.0,20.7047,20.8007,20.6791,20.7815,122900.0
2009-06-30 15:25:00,32.46,32.46,32.34,32.37,92300.0,20.7815,20.7815,20.7047,20.7239,92300.0
2009-06-30 15:30:00,32.38,32.47,32.38,32.45,176000.0,20.7303,20.7879,20.7303,20.7751,176000.0
2009-06-30 15:35:00,32.46,32.46,32.38,32.41,168400.0,20.7815,20.7815,20.7303,20.7495,168400.0
2009-06-30 15:40:00,32.4,32.41,32.32,32.36,189600.0,20.7431,20.7495,20.6919,20.7175,189600.0
2009-06-30 15:45:00,32.37,32.42,32.32,32.37,159300.0,20.7239,20.7559,20.6919,20.7239,159300.0
2009-06-30 15:50:00,32.37,32.38,32.32,32.33,219000.0,20.7239,20.7303,20.6919,20.6983,219000.0
2009-06-30 15:55:00,32.33,32.44,32.32,32.44,477300.0,20.6983,20.7687,20.6919,20.7687,477300.0
2009-07-01 09:30:00,32.56,32.62,32.52,32.54,61600.0,20.8455,20.8839,20.8199,20.8327,61600.0
2009-07-01 09:35:00,32.54,32.77,32.52,32.73,35100.0,20.8327,20.98,20.8199,20.9544,35100.0
2009-07-01 09:40:00,32.75,32.87,32.75,32.84,38900.0,20.9672,21.044,20.9672,21.0248,38900.0
2009-07-01 09:45:00,32.84,32.86,32.8,32.86,43200.0,21.0248,21.0376,20.9992,21.0376,43200.0
2009-07-01 09:50:00,32.87,32.96,32.86,32.94,56900.0,21.044,21.1016,21.0376,21.0888,56900.0
2009-07-01 09:55:00,32.93,32.99,32.93,32.99,40800.0,21.0824,21.1208,21.0824,21.1208,40800.0
2009-07-01 10:00:00,32.99,33.0,32.64,32.67,74000.0,21.1208,21.1272,20.8967,20.916,74000.0
2009-07-01 10:05:00,32.68,32.77,32.68,32.73,28700.0,20.9224,20.98,20.9224,20.9544,28700.0
2009-07-01 10:10:00,32.72,32.81,32.7,32.78,44800.0,20.948,21.0056,20.9352,20.9864,44800.0
2009-07-01 10:15:00,32.78,33.0,32.77,33.0,74400.0,20.9864,21.1272,20.98,21.1272,74400.0
2009-07-01 10:20:00,33.0,33.16,33.0,33.14,75500.0,21.1272,21.2297,21.1272,21.2169,75500.0
2009-07-01 10:25:00,33.15,33.31,33.11,33.26,82000.0,21.2233,21.3257,21.1977,21.2937,82000.0
2009-07-01 10:30:00,33.25,33.28,33.23,33.24,50200.0,21.2873,21.3065,21.2745,21.2809,50200.0
2009-07-01 10:35:00,33.25,33.29,33.21,33.26,43400.0,21.2873,21.3129,21.2617,21.2937,43400.0
2009-07-01 10:40:00,33.26,33.27,33.23,33.27,25000.0,21.2937,21.3001,21.2745,21.3001,25000.0
2009-07-01 10:45:00,33.26,33.33,33.25,33.3,93100.0,21.2937,21.3385,21.2873,21.3193,93100.0
2009-07-01 10:50:00,33.28,33.29,33.19,33.23,59700.0,21.3065,21.3129,21.2489,21.2745,59700.0
2009-07-01 10:55:00,33.23,33.24,33.2,33.23,36000.0,21.2745,21.2809,21.2553,21.2745,36000.0
2009-07-01 11:00:00,33.24,33.32,33.22,33.22,46600.0,21.2809,21.3321,21.2681,21.2681,46600.0
2009-07-01 11:05:00,33.21,33.27,33.2,33.25,26300.0,21.2617,21.3001,21.2553,21.2873,26300.0
2009-07-01 11:10:00,33.25,33.31,33.22,33.3,83300.0,21.2873,21.3257,21.2681,21.3193,83300.0
2009-07-01 11:15:00,33.29,33.3,33.22,33.22,30300.0,21.3129,21.3193,21.2681,21.2681,30300.0
2009-07-01 11:20:00,33.22,33.24,33.18,33.24,35600.0,21.2681,21.2809,21.2425,21.2809,35600.0
2009-07-01 11:25:00,33.23,33.28,33.21,33.22,65100.0,21.2745,21.3065,21.2617,21.2681,65100.0
2009-07-01 11:30:00,33.22,33.29,33.21,33.28,55800.0,21.2681,21.3129,21.2617,21.3065,55800.0
2009-07-01 11:35:00,33.28,33.29,33.22,33.24,28200.0,21.3065,21.3129,21.2681,21.2809,28200.0
2009-07-01 11:40:00,33.24,33.25,33.21,33.24,20100.0,21.2809,21.2873,21.2617,21.2809,20100.0
2009-07-01 11:45:00,33.24,33.29,33.22,33.29,22200.0,21.2809,21.3129,21.2681,21.3129,22200.0
2009-07-01 11:50:00,33.29,33.31,33.26,33.29,30600.0,21.3129,21.3257,21.2937,21.3129,30600.0
2009-07-01 11:55:00,33.29,33.3,33.24,33.26,32400.0,21.3129,21.3193,21.2809,21.2937,32400.0
2009-07-01 12:00:00,33.26,33.33,33.2,33.32,56600.0,21.2937,21.3385,21.2553,21.3321,56600.0
2009-07-01 12:05:00,33.33,33.35,33.27,33.28,25300.0,21.3385,21.3513,21.3001,21.3065,25300.0
2009-07-01 12:10:00,33.28,33.32,33.22,33.23,49900.0,21.3065,21.3321,21.2681,21.2745,49900.0
2009-07-01 12:15:00,33.23,33.27,33.2,33.26,30000.0,21.2745,21.3001,21.2553,21.2937,30000.0
2009-07-01 12:20:00,33.26,33.28,33.23,33.28,15300.0,21.2937,21.3065,21.2745,21.3065,15300.0
2009-07-01 12:25:00,33.29,33.32,33.28,33.28,18100.0,21.3129,21.3321,21.3065,21.3065,18100.0
2009-07-01 12:30:00,33.28,33.29,33.25,33.26,10400.0,21.3065,21.3129,21.2873,21.2937,10400.0
2009-07-01 12:35:00,33.26,33.28,33.23,33.24,17200.0,21.2937,21.3065,21.2745,21.2809,17200.0
2009-07-01 12:40:00,33.25,33.25,33.23,33.25,10600.0,21.2873,21.2873,21.2745,21.2873,10600.0
2009-07-01 12:45:00,33.25,33.25,33.23,33.24,12900.0,21.2873,21.2873,21.2745,21.2809,12900.0
2009-07-01 12:50:00,33.24,33.24,33.19,33.21,36800.0,21.2809,21.2809,21.2489,21.2617,36800.0
2009-07-01 12:55:00,33.19,33.2,33.15,33.19,25000.0,21.2489,21.2553,21.2233,21.2489,25000.0
2009-07-01 13:00:00,33.18,33.22,33.17,33.21,50500.0,21.2425,21.2681,21.2361,21.2617,50500.0
2009-07-01 13:05:00,33.21,33.24,33.2,33.21,16700.0,21.2617,21.2809,21.2553,21.2617,16700.0
2009-07-01 13:10:00,33.21,33.22,33.18,33.2,26000.0,21.2617,21.2681,21.2425,21.2553,26000.0
2009-07-01 13:15:00,33.19,33.21,33.19,33.2,16400.0,21.2489,21.2617,21.2489,21.2553,16400.0
2009-07-01 13:20:00,33.2,33.23,33.19,33.22,23800.0,21.2553,21.2745,21.2489,21.2681,23800.0
2009-07-01 13:25:00,33.22,33.26,33.16,33.25,24900.0,21.2681,21.2937,21.2297,21.2873,24900.0
2009-07-01 13:30:00,33.26,33.26,33.21,33.22,37800.0,21.2937,21.2937,21.2617,21.2681,37800.0
2009-07-01 13:35:00,33.21,33.23,33.2,33.21,28300.0,21.2617,21.2745,21.2553,21.2617,28300.0
2009-07-01 13:40:00,33.2,33.21,33.16,33.19,47000.0,21.2553,21.2617,21.2297,21.2489,47000.0
2009-07-01 13:45:00,33.2,33.2,33.17,33.18,26100.0,21.2553,21.2553,21.2361,21.2425,26100.0
2009-07-01 13:50:00,33.18,33.19,33.15,33.16,22300.0,21.2425,21.2489,21.2233,21.2297,22300.0
2009-07-01 13:55:00,33.17,33.19,33.16,33.17,13100.0,21.2361,21.2489,21.2297,21.2361,13100.0
2009-07-01 14:00:00,33.17,33.19,33.03,33.08,90300.0,21.2361,21.2489,21.1464,21.1784,90300.0
2009-07-01 14:05:00,33.09,33.09,33.03,33.05,21100.0,21.1848,21.1848,21.1464,21.1592,21100.0
2009-07-01 14:10:00,33.04,33.06,33.02,33.05,24700.0,21.1528,21.1656,21.14,21.1592,24700.0
2009-07-01 14:15:00,33.05,33.05,32.99,33.02,81100.0,21.1592,21.1592,21.1208,21.14,81100.0
2009-07-01 14:20:00,33.02,33.07,33.01,33.05,55500.0,21.14,21.172,21.1336,21.1592,55500.0
2009-07-01 14:25:00,33.05,33.1,33.04,33.09,18900.0,21.1592,21.1912,21.1528,21.1848,18900.0
2009-07-01 14:30:00,33.1,33.1,33.03,33.07,36900.0,21.1912,21.1912,21.1464,21.172,36900.0
2009-07-01 14:35:00,33.06,33.11,33.05,33.1,24900.0,21.1656,21.1977,21.1592,21.1912,24900.0
2009-07-01 14:40:00,33.1,33.15,33.08,33.13,28000.0,21.1912,21.2233,21.1784,21.2105,28000.0
2009-07-01 14:45:00,33.14,33.16,33.1,33.11,24100.0,21.2169,21.2297,21.1912,21.1977,24100.0
2009-07-01 14:50:00,33.1,33.12,33.06,33.07,49800.0,21.1912,21.2041,21.1656,21.172,49800.0
2009-07-01 14:55:00,33.07,33.08,33.02,33.07,30000.0,21.172,21.1784,21.14,21.172,30000.0
2009-07-01 15:00:00,33.07,33.09,33.05,33.07,28400.0,21.172,21.1848,21.1592,21.172,28400.0
2009-07-01 15:05:00,33.06,33.1,33.06,33.07,27300.0,21.1656,21.1912,21.1656,21.172,27300.0
2009-07-01 15:10:00,33.08,33.09,33.06,33.06,31700.0,21.1784,21.1848,21.1656,21.1656,31700.0
2009-07-01 15:15:00,33.07,33.08,33.05,33.06,39200.0,21.172,21.1784,21.1592,21.1656,39200.0
2009-07-01 15:20:00,33.06,33.11,33.06,33.08,36800.0,21.1656,21.1977,21.1656,21.1784,36800.0
2009-07-01 15:25:00,33.09,33.1,33.0,33.02,45000.0,21.1848,21.1912,21.1272,21.14,45000.0
2009-07-01 15:30:00,33.01,33.03,32.97,33.03,40600.0,21.1336,21.1464,21.108,21.1464,40600.0
2009-07-01 15:35:00,33.03,33.04,32.99,33.01,32300.0,21.1464,21.1528,21.1208,21.1336,32300.0
2009-07-01 15:40:00,33.01,33.04,32.9,32.94,70000.0,21.1336,21.1528,21.0632,21.0888,70000.0
2009-07-01 15:45:00,32.94,32.94,32.85,32.86,63200.0,21.0888,21.0888,21.0312,21.0376,63200.0
2009-07-01 15:50:00,32.86,32.92,32.84,32.88,94400.0,21.0376,21.076,21.0248,21.0504,94400.0
2009-07-01 15:55:00,32.88,32.9,32.85,32.89,144000.0,21.0504,21.0632,21.0312,21.0568,144000.0
2009-07-02 09:30:00,32.4,32.74,32.27,32.34,75700.0,20.7431,20.9608,20.6599,20.7047,75700.0
2009-07-02 09:35:00,32.35,32.42,32.25,32.26,36100.0,20.7111,20.7559,20.6471,20.6535,36100.0
2009-07-02 09:40:00,32.26,32.26,32.17,32.17,30900.0,20.6535,20.6535,20.5958,20.5958,30900.0
2009-07-02 09:45:00,32.17,32.17,32.07,32.09,154600.0,20.5958,20.5958,20.5318,20.5446,154600.0
2009-07-02 09:50:00,32.09,32.1,31.9,31.91,113300.0,20.5446,20.551,20.423,20.4294,113300.0
2009-07-02 09:55:00,31.91,32.01,31.9,31.95,38300.0,20.4294,20.4934,20.423,20.455,38300.0
2009-07-02 10:00:00,31.96,32.03,31.95,31.96,44100.0,20.4614,20.5062,20.455,20.4614,44100.0
2009-07-02 10:05:00,31.97,31.99,31.81,31.83,66500.0,20.4678,20.4806,20.3654,20.3782,66500.0
2009-07-02 10:10:00,31.84,31.9,31.81,31.86,52300.0,20.3846,20.423,20.3654,20.3974,52300.0
2009-07-02 10:15:00,31.84,31.87,31.78,31.84,71100.0,20.3846,20.4038,20.3462,20.3846,71100.0
2009-07-02 10:20:00,31.85,31.91,31.75,31.81,83800.0,20.391,20.4294,20.327,20.3654,83800.0
2009-07-02 10:25:00,31.8,31.91,31.79,31.88,57500.0,20.359,20.4294,20.3526,20.4102,57500.0
2009-07-02 10:30:00,31.88,31.93,31.81,31.92,55200.0,20.4102,20.4422,20.3654,20.4358,55200.0
2009-07-02 10:35:00,31.92,31.97,31.89,31.9,46000.0,20.4358,20.4678,20.4166,20.423,46000.0
2009-07-02 10:40:00,31.9,31.96,31.88,31.95,47000.0,20.423,20.4614,20.4102,20.455,47000.0
2009-07-02 10:45:00,31.94,31.98,31.9,31.94,38900.0,20.4486,20.4742,20.423,20.4486,38900.0
2009-07-02 10:50:00,31.94,32.05,31.92,32.05,33300.0,20.4486,20.519,20.4358,20.519,33300.0
2009-07-02 10:55:00,32.04,32.07,32.0,32.0,21000.0,20.5126,20.5318,20.487,20.487,21000.0
2009-07-02 11:00:00,31.99,32.04,31.96,32.03,52600.0,20.4806,20.5126,20.4614,20.5062,52600.0
2009-07-02 11:05:00,32.04,32.14,32.02,32.1,91800.0,20.5126,20.5766,20.4998,20.551,91800.0
2009-07-02 11:10:00,32.1,32.17,32.08,32.16,67200.0,20.551,20.5958,20.5382,20.5894,67200.0
2009-07-02 11:15:00,32.17,32.17,32.05,32.08,65700.0,20.5958,20.5958,20.519,20.5382,65700.0
2009-07-02 11:20:00,32.07,32.1,32.04,32.08,82200.0,20.5318,20.551,20.5126,20.5382,82200.0
2009-07-02 11:25:00,32.07,32.13,32.04,32.06,52000.0,20.5318,20.5702,20.5126,20.5254,52000.0
2009-07-02 11:30:00,32.06,32.07,32.01,32.03,30300.0,20.5254,20.5318,20.4934,20.5062,30300.0
2009-07-02 11:35:00,32.02,32.05,32.01,32.04,24400.0,20.4998,20.519,20.4934,20.5126,24400.0
2009-07-02 11:40:00,32.05,32.07,32.02,32.02,41900.0,20.519,20.5318,20.4998,20.4998,41900.0
2009-07-02 11:45:00,32.02,32.06,31.97,31.97,145100.0,20.4998,20.5254,20.4678,20.4678,145100.0
2009-07-02 11:50:00,31.97,31.99,31.95,31.98,79200.0,20.4678,20.4806,20.455,20.4742,79200.0
2009-07-02 11:55:00,31.99,32.04,31.98,32.03,20000.0,20.4806,20.5126,20.4742,20.5062,20000.0
2009-07-02 12:00:00,32.03,32.05,32.01,32.04,19700.0,20.5062,20.519,20.4934,20.5126,19700.0
2009-07-02 12:05:00,32.04,32.05,32.01,32.05,25800.0,20.5126,20.519,20.4934,20.519,25800.0
2009-07-02 12:10:00,32.05,32.09,32.04,32.08,19100.0,20.519,20.5446,20.5126,20.5382,19100.0
2009-07-02 12:15:00,32.08,32.1,32.03,32.03,13900.0,20.5382,20.551,20.5062,20.5062,13900.0
2009-07-02 12:20:00,32.03,32.08,32.01,32.07,15200.0,20.5062,20.5382,20.4934,20.5318,15200.0
2009-07-02 12:25:00,32.07,32.1,32.05,32.1,23100.0,20.5318,20.551,20.519,20.551,23100.0
2009-07-02 12:30:00,32.09,32.1,32.04,32.08,33500.0,20.5446,20.551,20.5126,20.5382,33500.0
2009-07-02 12:35:00,32.08,32.08,32.04,32.07,15000.0,20.5382,20.5382,20.5126,20.5318,15000.0
2009-07-02 12:40:00,32.07,32.07,32.03,32.04,16800.0,20.5318,20.5318,20.5062,20.5126,16800.0
2009-07-02 12:45:00,32.03,32.08,32.02,32.06,29200.0,20.5062,20.5382,20.4998,20.5254,29200.0
2009-07-02 12:50:00,32.06,32.08,32.05,32.08,15700.0,20.5254,20.5382,20.519,20.5382,15700.0
2009-07-02 12:55:00,32.07,32.09,32.06,32.09,23400.0,20.5318,20.5446,20.5254,20.5446,23400.0
2009-07-02 13:00:00,32.09,32.11,32.08,32.1,10200.0,20.5446,20.5574,20.5382,20.551,10200.0
2009-07-02 13:05:00,32.09,32.13,32.09,32.13,11200.0,20.5446,20.5702,20.5446,20.5702,11200.0
2009-07-02 13:10:00,32.13,32.15,32.1,32.12,28600.0,20.5702,20.583,20.551,20.5638,28600.0
2009-07-02 13:15:00,32.12,32.14,32.11,32.13,11100.0,20.5638,20.5766,20.5574,20.5702,11100.0
2009-07-02 13:20:00,32.12,32.13,32.07,32.09,27900.0,20.5638,20.5702,20.5318,20.5446,27900.0
2009-07-02 13:25:00,32.09,32.16,32.09,32.11,27800.0,20.5446,20.5894,20.5446,20.5574,27800.0
2009-07-02 13:30:00,32.11,32.11,32.04,32.06,23600.0,20.5574,20.5574,20.5126,20.5254,23600.0
2009-07-02 13:35:00,32.06,32.09,32.03,32.09,19900.0,20.5254,20.5446,20.5062,20.5446,19900.0
2009-07-02 13:40:00,32.09,32.13,32.08,32.1,13800.0,20.5446,20.5702,20.5382,20.551,13800.0
2009-07-02 13:45:00,32.1,32.12,32.08,32.12,17100.0,20.551,20.5638,20.5382,20.5638,17100.0
2009-07-02 13:50:00,32.11,32.12,32.04,32.1,29600.0,20.5574,20.5638,20.5126,20.551,29600.0
2009-07-02 13:55:00,32.1,32.13,32.08,32.12,11100.0,20.551,20.5702,20.5382,20.5638,11100.0
2009-07-02 14:00:00,32.12,32.15,32.11,32.14,19700.0,20.5638,20.583,20.5574,20.5766,19700.0
2009-07-02 14:05:00,32.14,32.15,32.13,32.13,20400.0,20.5766,20.583,20.5702,20.5702,20400.0
2009-07-02 14:10:00,32.13,32.14,32.09,32.09,30500.0,20.5702,20.5766,20.5446,20.5446,30500.0
2009-07-02 14:15:00,32.08,32.08,32.03,32.05,30500.0,20.5382,20.5382,20.5062,20.519,30500.0
2009-07-02 14:20:00,32.05,32.09,32.05,32.09,19500.0,20.519,20.5446,20.519,20.5446,19500.0
2009-07-02 14:25:00,32.1,32.11,32.06,32.08,16900.0,20.551,20.5574,20.5254,20.5382,16900.0
2009-07-02 14:30:00,32.08,32.09,32.02,32.05,26900.0,20.5382,20.5446,20.4998,20.519,26900.0
2009-07-02 14:35:00,32.05,32.11,32.05,32.08,19200.0,20.519,20.5574,20.519,20.5382,19200.0
2009-07-02 14:40:00,32.08,32.09,32.05,32.05,15100.0,20.5382,20.5446,20.519,20.519,15100.0
2009-07-02 14:45:00,32.06,32.06,32.03,32.04,29600.0,20.5254,20.5254,20.5062,20.5126,29600.0
2009-07-02 14:50:00,32.04,32.07,32.04,32.07,15100.0,20.5126,20.5318,20.5126,20.5318,15100.0
2009-07-02 14:55:00,32.07,32.09,32.06,32.08,12400.0,20.5318,20.5446,20.5254,20.5382,12400.0
2009-07-02 15:00:00,32.09,32.12,32.08,32.1,19600.0,20.5446,20.5638,20.5382,20.551,19600.0
2009-07-02 15:05:00,32.1,32.13,32.1,32.11,22600.0,20.551,20.5702,20.551,20.5574,22600.0
2009-07-02 15:10:00,32.11,32.12,32.07,32.09,40000.0,20.5574,20.5638,20.5318,20.5446,40000.0
2009-07-02 15:15:00,32.1,32.12,32.09,32.11,34600.0,20.551,20.5638,20.5446,20.5574,34600.0
2009-07-02 15:20:00,32.1,32.1,31.98,32.0,84400.0,20.551,20.551,20.4742,20.487,84400.0
2009-07-02 15:25:00,32.0,32.02,31.94,31.94,78500.0,20.487,20.4998,20.4486,20.4486,78500.0
2009-07-02 15:30:00,31.94,31.94,31.89,31.91,96500.0,20.4486,20.4486,20.4166,20.4294,96500.0
2009-07-02 15:35:00,31.91,31.97,31.88,31.96,91500.0,20.4294,20.4678,20.4102,20.4614,91500.0
2009-07-02 15:40:00,31.96,31.96,31.89,31.9,64700.0,20.4614,20.4614,20.4166,20.423,64700.0
2009-07-02 15:45:00,31.9,31.99,31.89,31.96,82800.0,20.423,20.4806,20.4166,20.4614,82800.0
2009-07-02 15:50:00,31.96,31.97,31.94,31.97,78700.0,20.4614,20.4678,20.4486,20.4678,78700.0
2009-07-02 15:55:00,31.96,31.97,31.82,31.87,171100.0,20.4614,20.4678,20.3718,20.4038,171100.0
2009-07-06 09:30:00,31.59,31.84,31.59,31.66,86000.0,20.2245,20.3846,20.2245,20.2693,86000.0
2009-07-06 09:35:00,31.67,31.67,31.6,31.61,30600.0,20.2757,20.2757,20.2309,20.2373,30600.0
2009-07-06 09:40:00,31.63,31.63,31.52,31.58,56200.0,20.2501,20.2501,20.1797,20.2181,56200.0
2009-07-06 09:45:00,31.6,31.66,31.5,31.63,51400.0,20.2309,20.2693,20.1669,20.2501,51400.0
2009-07-06 09:50:00,31.64,31.64,31.5,31.52,46400.0,20.2565,20.2565,20.1669,20.1797,46400.0
2009-07-06 09:55:00,31.5,31.59,31.5,31.55,52500.0,20.1669,20.2245,20.1669,20.1989,52500.0
2009-07-06 10:00:00,31.55,31.6,31.39,31.42,173900.0,20.1989,20.2309,20.0965,20.1157,173900.0
2009-07-06 10:05:00,31.44,31.48,31.4,31.4,43900.0,20.1285,20.1541,20.1029,20.1029,43900.0
2009-07-06 10:10:00,31.39,31.42,31.28,31.29,88200.0,20.0965,20.1157,20.0261,20.0325,88200.0
2009-07-06 10:15:00,31.29,31.29,31.19,31.2,109000.0,20.0325,20.0325,19.9684,19.9748,109000.0
2009-07-06 10:20:00,31.21,31.28,31.2,31.26,75200.0,19.9812,20.0261,19.9748,20.0132,75200.0
2009-07-06 10:25:00,31.27,31.28,31.2,31.21,94600.0,20.0196,20.0261,19.9748,19.9812,94600.0
2009-07-06 10:30:00,31.22,31.22,31.15,31.17,93200.0,19.9876,19.9876,19.9428,19.9556,93200.0
2009-07-06 10:35:00,31.17,31.17,31.12,31.15,50400.0,19.9556,19.9556,19.9236,19.9428,50400.0
2009-07-06 10:40:00,31.15,31.19,31.11,31.17,83800.0,19.9428,19.9684,19.9172,19.9556,83800.0
2009-07-06 10:45:00,31.18,31.3,31.18,31.27,29600.0,19.962,20.0389,19.962,20.0196,29600.0
2009-07-06 10:50:00,31.27,31.28,31.18,31.18,45200.0,20.0196,20.0261,19.962,19.962,45200.0
2009-07-06 10:55:00,31.18,31.22,31.15,31.22,37800.0,19.962,19.9876,19.9428,19.9876,37800.0
2009-07-06 11:00:00,31.22,31.27,31.22,31.25,35300.0,19.9876,20.0196,19.9876,20.0068,35300.0
2009-07-06 11:05:00,31.24,31.25,31.23,31.24,42500.0,20.0004,20.0068,19.994,20.0004,42500.0
2009-07-06 11:10:00,31.23,31.26,31.22,31.23,39100.0,19.994,20.0132,19.9876,19.994,39100.0
2009-07-06 11:15:00,31.23,31.34,31.23,31.33,23100.0,19.994,20.0645,19.994,20.0581,23100.0
2009-07-06 11:20:00,31.34,31.38,31.32,31.33,22700.0,20.0645,20.0901,20.0517,20.0581,22700.0
2009-07-06 11:25:00,31.32,31.33,31.28,31.31,19600.0,20.0517,20.0581,20.0261,20.0453,19600.0
2009-07-06 11:30:00,31.31,31.32,31.28,31.32,33300.0,20.0453,20.0517,20.0261,20.0517,33300.0
2009-07-06 11:35:00,31.32,31.38,31.31,31.34,48600.0,20.0517,20.0901,20.0453,20.0645,48600.0
2009-07-06 11:40:00,31.34,31.35,31.3,31.31,35300.0,20.0645,20.0709,20.0389,20.0453,35300.0
2009-07-06 11:45:00,31.31,31.37,31.3,31.37,27400.0,20.0453,20.0837,20.0389,20.0837,27400.0
2009-07-06 11:50:00,31.37,31.42,31.34,31.35,50100.0,20.0837,20.1157,20.0645,20.0709,50100.0
2009-07-06 11:55:00,31.35,31.35,31.3,31.33,33600.0,20.0709,20.0709,20.0389,20.0581,33600.0
2009-07-06 12:00:00,31.33,31.37,31.33,31.36,38100.0,20.0581,20.0837,20.0581,20.0773,38100.0
2009-07-06 12:05:00,31.35,31.39,31.35,31.39,9900.0,20.0709,20.0965,20.0709,20.0965,9900.0
2009-07-06 12:10:00,31.39,31.44,31.37,31.44,39600.0,20.0965,20.1285,20.0837,20.1285,39600.0
2009-07-06 12:15:00,31.44,31.45,31.44,31.45,12100.0,20.1285,20.1349,20.1285,20.1349,12100.0
2009-07-06 12:20:00,31.45,31.48,31.44,31.45,24400.0,20.1349,20.1541,20.1285,20.1349,24400.0
2009-07-06 12:25:00,31.45,31.45,31.4,31.4,28300.0,20.1349,20.1349,20.1029,20.1029,28300.0
2009-07-06 12:30:00,31.4,31.41,31.36,31.38,13500.0,20.1029,20.1093,20.0773,20.0901,13500.0
2009-07-06 12:35:00,31.37,31.39,31.34,31.34,20200.0,20.0837,20.0965,20.0645,20.0645,20200.0
2009-07-06 12:40:00,31.35,31.35,31.32,31.32,13700.0,20.0709,20.0709,20.0517,20.0517,13700.0
2009-07-06 12:45:00,31.32,31.33,31.32,31.33,8300.0,20.0517,20.0581,20.0517,20.0581,8300.0
2009-07-06 12:50:00,31.33,31.34,31.32,31.33,30900.0,20.0581,20.0645,20.0517,20.0581,30900.0
2009-07-06 12:55:00,31.33,31.33,31.31,31.32,18100.0,20.0581,20.0581,20.0453,20.0517,18100.0
2009-07-06 13:00:00,31.32,31.33,31.3,31.31,36500.0,20.0517,20.0581,20.0389,20.0453,36500.0
2009-07-06 13:05:00,31.32,31.33,31.3,31.33,40000.0,20.0517,20.0581,20.0389,20.0581,40000.0
2009-07-06 13:10:00,31.33,31.33,31.32,31.33,16000.0,20.0581,20.0581,20.0517,20.0581,16000.0
2009-07-06 13:15:00,31.33,31.4,31.32,31.38,64400.0,20.0581,20.1029,20.0517,20.0901,64400.0
2009-07-06 13:20:00,31.37,31.44,31.37,31.42,28900.0,20.0837,20.1285,20.0837,20.1157,28900.0
2009-07-06 13:25:00,31.42,31.43,31.36,31.36,17900.0,20.1157,20.1221,20.0773,20.0773,17900.0
2009-07-06 13:30:00,31.36,31.38,31.36,31.38,13400.0,20.0773,20.0901,20.0773,20.0901,13400.0
2009-07-06 13:35:00,31.37,31.38,31.34,31.35,30900.0,20.0837,20.0901,20.0645,20.0709,30900.0
2009-07-06 13:40:00,31.35,31.37,31.34,31.36,18300.0,20.0709,20.0837,20.0645,20.0773,18300.0
2009-07-06 13:45:00,31.36,31.37,31.34,31.35,19200.0,20.0773,20.0837,20.0645,20.0709,19200.0
2009-07-06 13:50:00,31.34,31.37,31.34,31.35,19600.0,20.0645,20.0837,20.0645,20.0709,19600.0
2009-07-06 13:55:00,31.34,31.36,31.34,31.35,23200.0,20.0645,20.0773,20.0645,20.0709,23200.0
2009-07-06 14:00:00,31.35,31.38,31.34,31.37,32900.0,20.0709,20.0901,20.0645,20.0837,32900.0
2009-07-06 14:05:00,31.37,31.38,31.35,31.36,16100.0,20.0837,20.0901,20.0709,20.0773,16100.0
2009-07-06 14:10:00,31.35,31.37,31.35,31.36,26100.0,20.0709,20.0837,20.0709,20.0773,26100.0
2009-07-06 14:15:00,31.36,31.39,31.34,31.34,45400.0,20.0773,20.0965,20.0645,20.0645,45400.0
2009-07-06 14:20:00,31.34,31.35,31.28,31.31,23000.0,20.0645,20.0709,20.0261,20.0453,23000.0
2009-07-06 14:25:00,31.3,31.33,31.3,31.33,13600.0,20.0389,20.0581,20.0389,20.0581,13600.0
2009-07-06 14:30:00,31.33,31.35,31.32,31.34,27600.0,20.0581,20.0709,20.0517,20.0645,27600.0
2009-07-06 14:35:00,31.35,31.36,31.32,31.33,24200.0,20.0709,20.0773,20.0517,20.0581,24200.0
2009-07-06 14:40:00,31.33,31.33,31.3,31.3,30100.0,20.0581,20.0581,20.0389,20.0389,30100.0
2009-07-06 14:45:00,31.3,31.34,31.29,31.31,30400.0,20.0389,20.0645,20.0325,20.0453,30400.0
2009-07-06 14:50:00,31.3,31.32,31.26,31.3,39700.0,20.0389,20.0517,20.0132,20.0389,39700.0
2009-07-06 14:55:00,31.3,31.34,31.29,31.3,44700.0,20.0389,20.0645,20.0325,20.0389,44700.0
2009-07-06 15:00:00,31.3,31.4,31.3,31.36,59500.0,20.0389,20.1029,20.0389,20.0773,59500.0
2009-07-06 15:05:00,31.36,31.39,31.35,31.36,44700.0,20.0773,20.0965,20.0709,20.0773,44700.0
2009-07-06 15:10:00,31.36,31.37,31.3,31.31,50200.0,20.0773,20.0837,20.0389,20.0453,50200.0
2009-07-06 15:15:00,31.3,31.36,31.3,31.34,37800.0,20.0389,20.0773,20.0389,20.0645,37800.0
2009-07-06 15:20:00,31.33,31.35,31.32,31.33,43000.0,20.0581,20.0709,20.0517,20.0581,43000.0
2009-07-06 15:25:00,31.33,31.34,31.3,31.33,34400.0,20.0581,20.0645,20.0389,20.0581,34400.0
2009-07-06 15:30:00,31.32,31.33,31.17,31.18,125800.0,20.0517,20.0581,19.9556,19.962,125800.0
2009-07-06 15:35:00,31.18,31.28,31.18,31.24,87600.0,19.962,20.0261,19.962,20.0004,87600.0
2009-07-06 15:40:00,31.23,31.35,31.2,31.33,101900.0,19.994,20.0709,19.9748,20.0581,101900.0
2009-07-06 15:45:00,31.33,31.46,31.33,31.37,145400.0,20.0581,20.1413,20.0581,20.0837,145400.0
2009-07-06 15:50:00,31.37,31.49,31.37,31.47,144100.0,20.0837,20.1605,20.0837,20.1477,144100.0
2009-07-06 15:55:00,31.46,31.48,31.44,31.44,186300.0,20.1413,20.1541,20.1285,20.1285,186300.0
2009-07-07 09:30:00,31.31,31.47,31.25,31.36,51900.0,20.0453,20.1477,20.0068,20.0773,51900.0
2009-07-07 09:35:00,31.36,31.41,31.28,31.34,28700.0,20.0773,20.1093,20.0261,20.0645,28700.0
2009-07-07 09:40:00,31.32,31.32,31.17,31.2,38500.0,20.0517,20.0517,19.9556,19.9748,38500.0
2009-07-07 09:45:00,31.18,31.26,31.17,31.25,34500.0,19.962,20.0132,19.9556,20.0068,34500.0
2009-07-07 09:50:00,31.25,31.37,31.25,31.35,33100.0,20.0068,20.0837,20.0068,20.0709,33100.0
2009-07-07 09:55:00,31.34,31.36,31.25,31.29,42800.0,20.0645,20.0773,20.0068,20.0325,42800.0
2009-07-07 10:00:00,31.28,31.3,31.13,31.14,63900.0,20.0261,20.0389,19.93,19.9364,63900.0
2009-07-07 10:05:00,31.14,31.14,31.06,31.1,65500.0,19.9364,19.9364,19.8852,19.9108,65500.0
2009-07-07 10:10:00,31.09,31.12,31.05,31.09,53700.0,19.9044,19.9236,19.8788,19.9044,53700.0
2009-07-07 10:15:00,31.08,31.08,31.04,31.04,36200.0,19.898,19.898,19.8724,19.8724,36200.0
2009-07-07 10:20:00,31.05,31.11,31.03,31.04,20000.0,19.8788,19.9172,19.866,19.8724,20000.0
2009-07-07 10:25:00,31.04,31.17,31.03,31.16,46600.0,19.8724,19.9556,19.866,19.9492,46600.0
2009-07-07 10:30:00,31.16,31.17,31.07,31.08,99600.0,19.9492,19.9556,19.8916,19.898,99600.0
2009-07-07 10:35:00,31.08,31.12,31.0,31.03,95800.0,19.898,19.9236,19.8468,19.866,95800.0
2009-07-07 10:40:00,31.03,31.07,31.0,31.06,36500.0,19.866,19.8916,19.8468,19.8852,36500.0
2009-07-07 10:45:00,31.06,31.09,31.05,31.08,16400.0,19.8852,19.9044,19.8788,19.898,16400.0
2009-07-07 10:50:00,31.08,31.08,31.02,31.06,58600.0,19.898,19.898,19.8596,19.8852,58600.0
2009-07-07 10:55:00,31.05,31.06,31.0,31.04,48600.0,19.8788,19.8852,19.8468,19.8724,48600.0
2009-07-07 11:00:00,31.02,31.11,31.01,31.11,68000.0,19.8596,19.9172,19.8532,19.9172,68000.0
2009-07-07 11:05:00,31.11,31.18,31.08,31.16,59500.0,19.9172,19.962,19.898,19.9492,59500.0
2009-07-07 11:10:00,31.16,31.17,31.15,31.16,12800.0,19.9492,19.9556,19.9428,19.9492,12800.0
2009-07-07 11:15:00,31.16,31.2,31.15,31.19,27500.0,19.9492,19.9748,19.9428,19.9684,27500.0
2009-07-07 11:20:00,31.19,31.2,31.18,31.18,18200.0,19.9684,19.9748,19.962,19.962,18200.0
2009-07-07 11:25:00,31.18,31.19,31.08,31.08,22900.0,19.962,19.9684,19.898,19.898,22900.0
2009-07-07 11:30:00,31.08,31.12,31.05,31.05,49800.0,19.898,19.9236,19.8788,19.8788,49800.0
2009-07-07 11:35:00,31.05,31.08,30.96,30.96,87700.0,19.8788,19.898,19.8212,19.8212,87700.0
2009-07-07 11:40:00,30.97,31.03,30.96,30.98,56100.0,19.8276,19.866,19.8212,19.834,56100.0
2009-07-07 11:45:00,30.98,31.0,30.96,30.97,41500.0,19.834,19.8468,19.8212,19.8276,41500.0
2009-07-07 11:50:00,30.96,31.0,30.94,30.99,25500.0,19.8212,19.8468,19.8084,19.8404,25500.0
2009-07-07 11:55:00,30.99,31.01,30.96,31.01,36400.0,19.8404,19.8532,19.8212,19.8532,36400.0
2009-07-07 12:00:00,31.02,31.04,31.01,31.03,26500.0,19.8596,19.8724,19.8532,19.866,26500.0
2009-07-07 12:05:00,31.03,31.04,31.02,31.04,8400.0,19.866,19.8724,19.8596,19.8724,8400.0
2009-07-07 12:10:00,31.04,31.06,31.03,31.05,24700.0,19.8724,19.8852,19.866,19.8788,24700.0
2009-07-07 12:15:00,31.05,31.1,31.03,31.05,96700.0,19.8788,19.9108,19.866,19.8788,96700.0
2009-07-07 12:20:00,31.05,31.05,31.02,31.03,10900.0,19.8788,19.8788,19.8596,19.866,10900.0
2009-07-07 12:25:00,31.03,31.04,30.94,30.95,65800.0,19.866,19.8724,19.8084,19.8148,65800.0
2009-07-07 12:30:00,30.95,30.96,30.95,30.96,22800.0,19.8148,19.8212,19.8148,19.8212,22800.0
2009-07-07 12:35:00,30.96,30.96,30.91,30.91,21800.0,19.8212,19.8212,19.7892,19.7892,21800.0
2009-07-07 12:40:00,30.92,30.93,30.86,30.87,78200.0,19.7956,19.802,19.7572,19.7636,78200.0
2009-07-07 12:45:00,30.87,30.89,30.84,30.89,35600.0,19.7636,19.7764,19.7444,19.7764,35600.0
2009-07-07 12:50:00,30.89,30.95,30.88,30.94,28600.0,19.7764,19.8148,19.77,19.8084,28600.0
2009-07-07 12:55:00,30.93,30.95,30.91,30.94,37700.0,19.802,19.8148,19.7892,19.8084,37700.0
2009-07-07 13:00:00,30.93,30.95,30.92,30.92,21000.0,19.802,19.8148,19.7956,19.7956,21000.0
2009-07-07 13:05:00,30.92,30.98,30.9,30.97,39600.0,19.7956,19.834,19.7828,19.8276,39600.0
2009-07-07 13:10:00,30.98,31.04,30.97,31.04,37300.0,19.834,19.8724,19.8276,19.8724,37300.0
2009-07-07 13:15:00,31.04,31.07,31.02,31.06,45800.0,19.8724,19.8916,19.8596,19.8852,45800.0
2009-07-07 13:20:00,31.07,31.1,31.06,31.07,45900.0,19.8916,19.9108,19.8852,19.8916,45900.0
2009-07-07 13:25:00,31.07,31.12,31.06,31.12,32900.0,19.8916,19.9236,19.8852,19.9236,32900.0
2009-07-07 13:30:00,31.12,31.16,31.11,31.11,44900.0,19.9236,19.9492,19.9172,19.9172,44900.0
2009-07-07 13:35:00,31.11,31.12,31.08,31.11,53700.0,19.9172,19.9236,19.898,19.9172,53700.0
2009-07-07 13:40:00,31.12,31.17,31.11,31.16,71000.0,19.9236,19.9556,19.9172,19.9492,71000.0
2009-07-07 13:45:00,31.16,31.2,31.15,31.16,64700.0,19.9492,19.9748,19.9428,19.9492,64700.0
2009-07-07 13:50:00,31.16,31.17,31.07,31.08,28100.0,19.9492,19.9556,19.8916,19.898,28100.0
2009-07-07 13:55:00,31.07,31.17,31.07,31.17,26600.0,19.8916,19.9556,19.8916,19.9556,26600.0
2009-07-07 14:00:00,31.17,31.17,31.13,31.15,37800.0,19.9556,19.9556,19.93,19.9428,37800.0
2009-07-07 14:05:00,31.15,31.18,31.11,31.11,90400.0,19.9428,19.962,19.9172,19.9172,90400.0
2009-07-07 14:10:00,31.12,31.19,31.11,31.18,41300.0,19.9236,19.9684,19.9172,19.962,41300.0
2009-07-07 14:15:00,31.17,31.18,31.11,31.14,46800.0,19.9556,19.962,19.9172,19.9364,46800.0
2009-07-07 14:20:00,31.13,31.15,31.11,31.14,34900.0,19.93,19.9428,19.9172,19.9364,34900.0
2009-07-07 14:25:00,31.14,31.17,31.13,31.14,43700.0,19.9364,19.9556,19.93,19.9364,43700.0
2009-07-07 14:30:00,31.15,31.15,31.08,31.09,84700.0,19.9428,19.9428,19.898,19.9044,84700.0
2009-07-07 14:35:00,31.08,31.09,31.07,31.07,47800.0,19.898,19.9044,19.8916,19.8916,47800.0
2009-07-07 14:40:00,31.07,31.11,31.05,31.05,40400.0,19.8916,19.9172,19.8788,19.8788,40400.0
2009-07-07 14:45:00,31.06,31.07,30.97,30.97,27100.0,19.8852,19.8916,19.8276,19.8276,27100.0
2009-07-07 14:50:00,30.97,30.98,30.87,30.92,54900.0,19.8276,19.834,19.7636,19.7956,54900.0
2009-07-07 14:55:00,30.92,30.93,30.88,30.88,45400.0,19.7956,19.802,19.77,19.77,45400.0
2009-07-07 15:00:00,30.88,30.88,30.77,30.78,93600.0,19.77,19.77,19.6995,19.7059,93600.0
2009-07-07 15:05:00,30.77,30.83,30.74,30.81,75300.0,19.6995,19.738,19.6803,19.7251,75300.0
2009-07-07 15:10:00,30.81,30.86,30.79,30.85,51000.0,19.7251,19.7572,19.7123,19.7508,51000.0
2009-07-07 15:15:00,30.86,30.89,30.83,30.83,103200.0,19.7572,19.7764,19.738,19.738,103200.0
2009-07-07 15:20:00,30.83,30.84,30.73,30.75,54200.0,19.738,19.7444,19.6739,19.6867,54200.0
2009-07-07 15:25:00,30.75,30.85,30.72,30.85,60000.0,19.6867,19.7508,19.6675,19.7508,60000.0
2009-07-07 15:30:00,30.85,30.86,30.78,30.79,78700.0,19.7508,19.7572,19.7059,19.7123,78700.0
2009-07-07 15:35:00,30.79,30.79,30.75,30.76,66500.0,19.7123,19.7123,19.6867,19.6931,66500.0
2009-07-07 15:40:00,30.75,30.77,30.69,30.73,73600.0,19.6867,19.6995,19.6483,19.6739,73600.0
2009-07-07 15:45:00,30.73,30.77,30.69,30.7,111400.0,19.6739,19.6995,19.6483,19.6547,111400.0
2009-07-07 15:50:00,30.7,30.73,30.61,30.65,147600.0,19.6547,19.6739,19.5971,19.6227,147600.0
2009-07-07 15:55:00,30.65,30.69,30.63,30.65,168000.0,19.6227,19.6483,19.6099,19.6227,168000.0
2009-07-08 09:30:00,30.71,31.01,30.66,30.95,107600.0,19.6611,19.8532,19.6291,19.8148,107600.0
2009-07-08 09:35:00,30.96,31.1,30.82,30.82,46800.0,19.8212,19.9108,19.7316,19.7316,46800.0
2009-07-08 09:40:00,30.82,30.99,30.77,30.88,53700.0,19.7316,19.8404,19.6995,19.77,53700.0
2009-07-08 09:45:00,30.88,31.0,30.88,30.96,24900.0,19.77,19.8468,19.77,19.8212,24900.0
2009-07-08 09:50:00,30.97,30.97,30.84,30.89,39600.0,19.8276,19.8276,19.7444,19.7764,39600.0
2009-07-08 09:55:00,30.88,30.91,30.83,30.84,53700.0,19.77,19.7892,19.738,19.7444,53700.0
2009-07-08 10:00:00,30.84,31.02,30.83,30.95,86900.0,19.7444,19.8596,19.738,19.8148,86900.0
2009-07-08 10:05:00,30.94,31.0,30.9,30.93,48100.0,19.8084,19.8468,19.7828,19.802,48100.0
2009-07-08 10:10:00,30.93,31.02,30.93,31.0,58000.0,19.802,19.8596,19.802,19.8468,58000.0
2009-07-08 10:15:00,31.0,31.03,30.98,31.03,52100.0,19.8468,19.866,19.834,19.866,52100.0
2009-07-08 10:20:00,31.04,31.09,30.96,30.99,52700.0,19.8724,19.9044,19.8212,19.8404,52700.0
2009-07-08 10:25:00,30.98,31.01,30.92,30.99,20500.0,19.834,19.8532,19.7956,19.8404,20500.0
2009-07-08 10:30:00,30.98,31.01,30.93,30.95,45100.0,19.834,19.8532,19.802,19.8148,45100.0
2009-07-08 10:35:00,30.95,30.96,30.8,30.84,51500.0,19.8148,19.8212,19.7187,19.7444,51500.0
2009-07-08 10:40:00,30.82,30.87,30.8,30.87,50300.0,19.7316,19.7636,19.7187,19.7636,50300.0
2009-07-08 10:45:00,30.87,30.92,30.86,30.89,67400.0,19.7636,19.7956,19.7572,19.7764,67400.0
2009-07-08 10:50:00,30.88,30.89,30.77,30.77,48900.0,19.77,19.7764,19.6995,19.6995,48900.0
2009-07-08 10:55:00,30.77,30.81,30.74,30.75,43200.0,19.6995,19.7251,19.6803,19.6867,43200.0
2009-07-08 11:00:00,30.75,30.78,30.73,30.74,61700.0,19.6867,19.7059,19.6739,19.6803,61700.0
2009-07-08 11:05:00,30.75,30.76,30.62,30.65,71800.0,19.6867,19.6931,19.6035,19.6227,71800.0
2009-07-08 11:10:00,30.65,30.71,30.64,30.7,46500.0,19.6227,19.6611,19.6163,19.6547,46500.0
2009-07-08 11:15:00,30.7,30.74,30.67,30.72,81900.0,19.6547,19.6803,19.6355,19.6675,81900.0
2009-07-08 11:20:00,30.73,30.73,30.6,30.61,60300.0,19.6739,19.6739,19.5907,19.5971,60300.0
2009-07-08 11:25:00,30.63,30.69,30.61,30.66,48800.0,19.6099,19.6483,19.5971,19.6291,48800.0
2009-07-08 11:30:00,30.67,30.7,30.66,30.69,48000.0,19.6355,19.6547,19.6291,19.6483,48000.0
2009-07-08 11:35:00,30.68,30.73,30.68,30.71,48500.0,19.6419,19.6739,19.6419,19.6611,48500.0
2009-07-08 11:40:00,30.72,30.78,30.71,30.78,26700.0,19.6675,19.7059,19.6611,19.7059,26700.0
2009-07-08 11:45:00,30.78,30.8,30.71,30.72,99800.0,19.7059,19.7187,19.6611,19.6675,99800.0
2009-07-08 11:50:00,30.72,30.73,30.56,30.57,50200.0,19.6675,19.6739,19.5651,19.5715,50200.0
2009-07-08 11:55:00,30.57,30.58,30.54,30.57,37100.0,19.5715,19.5779,19.5523,19.5715,37100.0
2009-07-08 12:00:00,30.57,30.58,30.5,30.52,77400.0,19.5715,19.5779,19.5267,19.5395,77400.0
2009-07-08 12:05:00,30.52,30.59,30.52,30.59,11600.0,19.5395,19.5843,19.5395,19.5843,11600.0
2009-07-08 12:10:00,30.58,30.58,30.53,30.55,24200.0,19.5779,19.5779,19.5459,19.5587,24200.0
2009-07-08 12:15:00,30.55,30.56,30.45,30.45,42800.0,19.5587,19.5651,19.4947,19.4947,42800.0
2009-07-08 12:20:00,30.46,30.46,30.36,30.4,51400.0,19.5011,19.5011,19.437,19.4627,51400.0
2009-07-08 12:25:00,30.4,30.42,30.35,30.39,34800.0,19.4627,19.4755,19.4306,19.4563,34800.0
2009-07-08 12:30:00,30.4,30.43,30.37,30.38,35000.0,19.4627,19.4819,19.4435,19.4499,35000.0
2009-07-08 12:35:00,30.37,30.41,30.34,30.37,53600.0,19.4435,19.4691,19.4242,19.4435,53600.0
2009-07-08 12:40:00,30.37,30.38,30.35,30.37,30300.0,19.4435,19.4499,19.4306,19.4435,30300.0
2009-07-08 12:45:00,30.37,30.42,30.37,30.41,43800.0,19.4435,19.4755,19.4435,19.4691,43800.0
2009-07-08 12:50:00,30.4,30.47,30.4,30.46,23000.0,19.4627,19.5075,19.4627,19.5011,23000.0
2009-07-08 12:55:00,30.46,30.49,30.44,30.45,21300.0,19.5011,19.5203,19.4883,19.4947,21300.0
2009-07-08 13:00:00,30.44,30.57,30.43,30.55,42000.0,19.4883,19.5715,19.4819,19.5587,42000.0
2009-07-08 13:05:00,30.57,30.65,30.57,30.62,42200.0,19.5715,19.6227,19.5715,19.6035,42200.0
2009-07-08 13:10:00,30.63,30.65,30.59,30.61,50400.0,19.6099,19.6227,19.5843,19.5971,50400.0
2009-07-08 13:15:00,30.61,30.66,30.61,30.62,20700.0,19.5971,19.6291,19.5971,19.6035,20700.0
2009-07-08 13:20:00,30.63,30.63,30.58,30.58,25800.0,19.6099,19.6099,19.5779,19.5779,25800.0
2009-07-08 13:25:00,30.59,30.72,30.59,30.68,51000.0,19.5843,19.6675,19.5843,19.6419,51000.0
2009-07-08 13:30:00,30.68,30.7,30.65,30.66,29800.0,19.6419,19.6547,19.6227,19.6291,29800.0
2009-07-08 13:35:00,30.65,30.66,30.58,30.59,19600.0,19.6227,19.6291,19.5779,19.5843,19600.0
2009-07-08 13:40:00,30.59,30.63,30.58,30.62,22300.0,19.5843,19.6099,19.5779,19.6035,22300.0
2009-07-08 13:45:00,30.61,30.63,30.59,30.6,31500.0,19.5971,19.6099,19.5843,19.5907,31500.0
2009-07-08 13:50:00,30.6,30.6,30.57,30.57,29400.0,19.5907,19.5907,19.5715,19.5715,29400.0
2009-07-08 13:55:00,30.58,30.6,30.57,30.59,13300.0,19.5779,19.5907,19.5715,19.5843,13300.0
2009-07-08 14:00:00,30.59,30.62,30.57,30.6,18600.0,19.5843,19.6035,19.5715,19.5907,18600.0
2009-07-08 14:05:00,30.6,30.6,30.52,30.57,55100.0,19.5907,19.5907,19.5395,19.5715,55100.0
2009-07-08 14:10:00,30.56,30.6,30.51,30.57,41600.0,19.5651,19.5907,19.5331,19.5715,41600.0
2009-07-08 14:15:00,30.58,30.6,30.51,30.52,39600.0,19.5779,19.5907,19.5331,19.5395,39600.0
2009-07-08 14:20:00,30.53,30.58,30.49,30.51,39300.0,19.5459,19.5779,19.5203,19.5331,39300.0
2009-07-08 14:25:00,30.52,30.55,30.45,30.51,43000.0,19.5395,19.5587,19.4947,19.5331,43000.0
2009-07-08 14:30:00,30.5,30.52,30.45,30.45,52500.0,19.5267,19.5395,19.4947,19.4947,52500.0
2009-07-08 14:35:00,30.45,30.58,30.45,30.57,29800.0,19.4947,19.5779,19.4947,19.5715,29800.0
2009-07-08 14:40:00,30.58,30.58,30.52,30.54,17300.0,19.5779,19.5779,19.5395,19.5523,17300.0
2009-07-08 14:45:00,30.53,30.53,30.48,30.5,20000.0,19.5459,19.5459,19.5139,19.5267,20000.0
2009-07-08 14:50:00,30.5,30.68,30.5,30.64,63800.0,19.5267,19.6419,19.5267,19.6163,63800.0
2009-07-08 14:55:00,30.64,30.66,30.58,30.65,39200.0,19.6163,19.6291,19.5779,19.6227,39200.0
2009-07-08 15:00:00,30.66,30.69,30.6,30.66,35300.0,19.6291,19.6483,19.5907,19.6291,35300.0
2009-07-08 15:05:00,30.66,30.72,30.64,30.65,46200.0,19.6291,19.6675,19.6163,19.6227,46200.0
2009-07-08 15:10:00,30.65,30.7,30.61,30.69,50200.0,19.6227,19.6547,19.5971,19.6483,50200.0
2009-07-08 15:15:00,30.69,30.73,30.62,30.68,71300.0,19.6483,19.6739,19.6035,19.6419,71300.0
2009-07-08 15:20:00,30.69,30.73,30.61,30.63,49100.0,19.6483,19.6739,19.5971,19.6099,49100.0
2009-07-08 15:25:00,30.62,30.63,30.54,30.61,76100.0,19.6035,19.6099,19.5523,19.5971,76100.0
2009-07-08 15:30:00,30.6,30.69,30.6,30.68,82700.0,19.5907,19.6483,19.5907,19.6419,82700.0
2009-07-08 15:35:00,30.68,30.79,30.68,30.75,73400.0,19.6419,19.7123,19.6419,19.6867,73400.0
2009-07-08 15:40:00,30.75,30.85,30.73,30.83,116800.0,19.6867,19.7508,19.6739,19.738,116800.0
2009-07-08 15:45:00,30.83,30.95,30.83,30.89,155600.0,19.738,19.8148,19.738,19.7764,155600.0
2009-07-08 15:50:00,30.88,30.88,30.76,30.79,101300.0,19.77,19.77,19.6931,19.7123,101300.0
2009-07-08 15:55:00,30.79,30.88,30.79,30.82,155000.0,19.7123,19.77,19.7123,19.7316,155000.0
2009-07-09 09:30:00,31.09,31.1,30.97,31.1,58300.0,19.9044,19.9108,19.8276,19.9108,58300.0
2009-07-09 09:35:00,31.1,31.19,31.02,31.02,37200.0,19.9108,19.9684,19.8596,19.8596,37200.0
2009-07-09 09:40:00,31.04,31.04,30.85,30.87,34100.0,19.8724,19.8724,19.7508,19.7636,34100.0
2009-07-09 09:45:00,30.86,30.93,30.85,30.86,29200.0,19.7572,19.802,19.7508,19.7572,29200.0
2009-07-09 09:50:00,30.85,30.88,30.8,30.88,40500.0,19.7508,19.77,19.7187,19.77,40500.0
2009-07-09 09:55:00,30.88,30.91,30.84,30.86,31000.0,19.77,19.7892,19.7444,19.7572,31000.0
2009-07-09 10:00:00,30.87,30.98,30.86,30.98,48000.0,19.7636,19.834,19.7572,19.834,48000.0
2009-07-09 10:05:00,30.97,31.11,30.95,31.11,63500.0,19.8276,19.9172,19.8148,19.9172,63500.0
2009-07-09 10:10:00,31.12,31.12,31.08,31.09,31000.0,19.9236,19.9236,19.898,19.9044,31000.0
2009-07-09 10:15:00,31.1,31.13,31.05,31.09,67900.0,19.9108,19.93,19.8788,19.9044,67900.0
2009-07-09 10:20:00,31.11,31.11,31.0,31.01,41100.0,19.9172,19.9172,19.8468,19.8532,41100.0
2009-07-09 10:25:00,31.02,31.02,30.86,30.96,59900.0,19.8596,19.8596,19.7572,19.8212,59900.0
2009-07-09 10:30:00,30.96,30.97,30.86,30.94,51900.0,19.8212,19.8276,19.7572,19.8084,51900.0
2009-07-09 10:35:00,30.94,31.04,30.91,30.93,58500.0,19.8084,19.8724,19.7892,19.802,58500.0
2009-07-09 10:40:00,30.94,31.03,30.92,31.0,37200.0,19.8084,19.866,19.7956,19.8468,37200.0
2009-07-09 10:45:00,31.01,31.03,30.9,30.91,49100.0,19.8532,19.866,19.7828,19.7892,49100.0
2009-07-09 10:50:00,30.92,31.01,30.92,30.97,40500.0,19.7956,19.8532,19.7956,19.8276,40500.0
2009-07-09 10:55:00,30.98,31.0,30.92,30.96,40200.0,19.834,19.8468,19.7956,19.8212,40200.0
2009-07-09 11:00:00,30.97,30.97,30.88,30.95,65200.0,19.8276,19.8276,19.77,19.8148,65200.0
2009-07-09 11:05:00,30.95,30.96,30.88,30.93,61700.0,19.8148,19.8212,19.77,19.802,61700.0
2009-07-09 11:10:00,30.93,30.99,30.91,30.94,50400.0,19.802,19.8404,19.7892,19.8084,50400.0
2009-07-09 11:15:00,30.93,30.93,30.86,30.9,43200.0,19.802,19.802,19.7572,19.7828,43200.0
2009-07-09 11:20:00,30.9,31.01,30.9,31.0,45800.0,19.7828,19.8532,19.7828,19.8468,45800.0
2009-07-09 11:25:00,31.0,31.0,30.96,30.99,19400.0,19.8468,19.8468,19.8212,19.8404,19400.0
2009-07-09 11:30:00,30.98,31.03,30.94,31.03,39700.0,19.834,19.866,19.8084,19.866,39700.0
2009-07-09 11:35:00,31.03,31.06,31.01,31.02,27800.0,19.866,19.8852,19.8532,19.8596,27800.0
2009-07-09 11:40:00,31.01,31.08,31.01,31.07,35800.0,19.8532,19.898,19.8532,19.8916,35800.0
2009-07-09 11:45:00,31.08,31.14,31.07,31.1,74500.0,19.898,19.9364,19.8916,19.9108,74500.0
2009-07-09 11:50:00,31.11,31.13,31.04,31.04,70500.0,19.9172,19.93,19.8724,19.8724,70500.0
2009-07-09 11:55:00,31.05,31.06,31.0,31.03,42800.0,19.8788,19.8852,19.8468,19.866,42800.0
2009-07-09 12:00:00,31.02,31.05,30.98,31.05,13900.0,19.8596,19.8788,19.834,19.8788,13900.0
2009-07-09 12:05:00,31.04,31.08,31.03,31.07,15600.0,19.8724,19.898,19.866,19.8916,15600.0
2009-07-09 12:10:00,31.07,31.08,31.06,31.07,17900.0,19.8916,19.898,19.8852,19.8916,17900.0
2009-07-09 12:15:00,31.06,31.12,31.06,31.1,27000.0,19.8852,19.9236,19.8852,19.9108,27000.0
2009-07-09 12:20:00,31.1,31.17,31.09,31.16,42200.0,19.9108,19.9556,19.9044,19.9492,42200.0
2009-07-09 12:25:00,31.15,31.18,31.15,31.18,45400.0,19.9428,19.962,19.9428,19.962,45400.0
2009-07-09 12:30:00,31.18,31.19,31.13,31.13,48200.0,19.962,19.9684,19.93,19.93,48200.0
2009-07-09 12:35:00,31.14,31.19,31.1,31.19,25700.0,19.9364,19.9684,19.9108,19.9684,25700.0
2009-07-09 12:40:00,31.19,31.2,31.15,31.15,19500.0,19.9684,19.9748,19.9428,19.9428,19500.0
2009-07-09 12:45:00,31.14,31.15,31.1,31.13,16700.0,19.9364,19.9428,19.9108,19.93,16700.0
2009-07-09 12:50:00,31.12,31.14,31.08,31.14,14200.0,19.9236,19.9364,19.898,19.9364,14200.0
2009-07-09 12:55:00,31.15,31.2,31.15,31.2,24900.0,19.9428,19.9748,19.9428,19.9748,24900.0
2009-07-09 13:00:00,31.19,31.2,31.07,31.08,56800.0,19.9684,19.9748,19.8916,19.898,56800.0
2009-07-09 13:05:00,31.08,31.15,31.08,31.14,42800.0,19.898,19.9428,19.898,19.9364,42800.0
2009-07-09 13:10:00,31.16,31.27,31.16,31.2,42400.0,19.9492,20.0196,19.9492,19.9748,42400.0
2009-07-09 13:15:00,31.21,31.22,31.07,31.07,53800.0,19.9812,19.9876,19.8916,19.8916,53800.0
2009-07-09 13:20:00,31.07,31.12,31.05,31.07,33700.0,19.8916,19.9236,19.8788,19.8916,33700.0
2009-07-09 13:25:00,31.06,31.14,31.05,31.13,33200.0,19.8852,19.9364,19.8788,19.93,33200.0
2009-07-09 13:30:00,31.14,31.18,31.09,31.1,31100.0,19.9364,19.962,19.9044,19.9108,31100.0
2009-07-09 13:35:00,31.09,31.13,31.08,31.09,18600.0,19.9044,19.93,19.898,19.9044,18600.0
2009-07-09 13:40:00,31.09,31.16,31.06,31.16,43600.0,19.9044,19.9492,19.8852,19.9492,43600.0
2009-07-09 13:45:00,31.16,31.18,31.12,31.13,27400.0,19.9492,19.962,19.9236,19.93,27400.0
2009-07-09 13:50:00,31.12,31.14,31.09,31.09,26500.0,19.9236,19.9364,19.9044,19.9044,26500.0
2009-07-09 13:55:00,31.09,31.11,31.07,31.11,21400.0,19.9044,19.9172,19.8916,19.9172,21400.0
2009-07-09 14:00:00,31.12,31.13,31.02,31.02,65700.0,19.9236,19.93,19.8596,19.8596,65700.0
2009-07-09 14:05:00,31.03,31.04,31.0,31.0,10400.0,19.866,19.8724,19.8468,19.8468,10400.0
2009-07-09 14:10:00,31.01,31.05,30.99,31.04,29900.0,19.8532,19.8788,19.8404,19.8724,29900.0
2009-07-09 14:15:00,31.05,31.09,31.04,31.06,23100.0,19.8788,19.9044,19.8724,19.8852,23100.0
2009-07-09 14:20:00,31.07,31.08,31.06,31.08,22600.0,19.8916,19.898,19.8852,19.898,22600.0
2009-07-09 14:25:00,31.08,31.09,31.05,31.06,43600.0,19.898,19.9044,19.8788,19.8852,43600.0
2009-07-09 14:30:00,31.06,31.08,31.04,31.04,35900.0,19.8852,19.898,19.8724,19.8724,35900.0
2009-07-09 14:35:00,31.04,31.06,31.04,31.04,19800.0,19.8724,19.8852,19.8724,19.8724,19800.0
2009-07-09 14:40:00,31.05,31.05,31.0,31.01,31800.0,19.8788,19.8788,19.8468,19.8532,31800.0
2009-07-09 14:45:00,31.0,31.02,31.0,31.0,12100.0,19.8468,19.8596,19.8468,19.8468,12100.0
2009-07-09 14:50:00,31.01,31.01,30.99,31.0,20800.0,19.8532,19.8532,19.8404,19.8468,20800.0
2009-07-09 14:55:00,30.99,31.0,30.96,30.98,123700.0,19.8404,19.8468,19.8212,19.834,123700.0
2009-07-09 15:00:00,30.97,30.99,30.92,30.98,75700.0,19.8276,19.8404,19.7956,19.834,75700.0
2009-07-09 15:05:00,30.98,30.98,30.93,30.95,76200.0,19.834,19.834,19.802,19.8148,76200.0
2009-07-09 15:10:00,30.95,30.99,30.94,30.97,68400.0,19.8148,19.8404,19.8084,19.8276,68400.0
2009-07-09 15:15:00,30.97,31.03,30.96,31.01,79800.0,19.8276,19.866,19.8212,19.8532,79800.0
2009-07-09 15:20:00,31.01,31.01,30.93,30.94,46100.0,19.8532,19.8532,19.802,19.8084,46100.0
2009-07-09 15:25:00,30.93,30.96,30.9,30.95,79700.0,19.802,19.8212,19.7828,19.8148,79700.0
2009-07-09 15:30:00,30.96,30.98,30.91,30.93,97500.0,19.8212,19.834,19.7892,19.802,97500.0
2009-07-09 15:35:00,30.93,30.96,30.92,30.94,58100.0,19.802,19.8212,19.7956,19.8084,58100.0
2009-07-09 15:40:00,30.95,30.99,30.95,30.96,62400.0,19.8148,19.8404,19.8148,19.8212,62400.0
2009-07-09 15:45:00,30.96,31.06,30.94,31.01,97200.0,19.8212,19.8852,19.8084,19.8532,97200.0
2009-07-09 15:50:00,31.02,31.02,30.94,30.97,105700.0,19.8596,19.8596,19.8084,19.8276,105700.0
2009-07-09 15:55:00,30.97,30.99,30.89,30.94,185300.0,19.8276,19.8404,19.7764,19.8084,185300.0
2009-07-10 09:30:00,30.73,30.86,30.63,30.74,50700.0,19.6739,19.7572,19.6099,19.6803,50700.0
2009-07-10 09:35:00,30.7,30.83,30.68,30.72,33300.0,19.6547,19.738,19.6419,19.6675,33300.0
2009-07-10 09:40:00,30.72,30.9,30.72,30.75,66000.0,19.6675,19.7828,19.6675,19.6867,66000.0
2009-07-10 09:45:00,30.74,30.86,30.74,30.86,49300.0,19.6803,19.7572,19.6803,19.7572,49300.0
2009-07-10 09:50:00,30.85,31.04,30.85,30.97,100000.0,19.7508,19.8724,19.7508,19.8276,100000.0
2009-07-10 09:55:00,30.97,31.03,30.62,30.64,117100.0,19.8276,19.866,19.6035,19.6163,117100.0
2009-07-10 10:00:00,30.63,30.7,30.59,30.67,140500.0,19.6099,19.6547,19.5843,19.6355,140500.0
2009-07-10 10:05:00,30.67,30.74,30.57,30.6,91500.0,19.6355,19.6803,19.5715,19.5907,91500.0
2009-07-10 10:10:00,30.6,30.81,30.59,30.81,74900.0,19.5907,19.7251,19.5843,19.7251,74900.0
2009-07-10 10:15:00,30.81,30.86,30.78,30.8,48700.0,19.7251,19.7572,19.7059,19.7187,48700.0
2009-07-10 10:20:00,30.81,30.84,30.72,30.77,38800.0,19.7251,19.7444,19.6675,19.6995,38800.0
2009-07-10 10:25:00,30.78,30.85,30.72,30.85,37100.0,19.7059,19.7508,19.6675,19.7508,37100.0
2009-07-10 10:30:00,30.85,30.86,30.72,30.8,32900.0,19.7508,19.7572,19.6675,19.7187,32900.0
2009-07-10 10:35:00,30.8,30.82,30.72,30.73,29100.0,19.7187,19.7316,19.6675,19.6739,29100.0
2009-07-10 10:40:00,30.72,30.74,30.68,30.69,35500.0,19.6675,19.6803,19.6419,19.6483,35500.0
2009-07-10 10:45:00,30.69,30.85,30.69,30.83,39500.0,19.6483,19.7508,19.6483,19.738,39500.0
2009-07-10 10:50:00,30.84,30.87,30.79,30.83,41700.0,19.7444,19.7636,19.7123,19.738,41700.0
2009-07-10 10:55:00,30.84,30.89,30.82,30.88,30400.0,19.7444,19.7764,19.7316,19.77,30400.0
2009-07-10 11:00:00,30.88,30.88,30.76,30.78,41200.0,19.77,19.77,19.6931,19.7059,41200.0
2009-07-10 11:05:00,30.77,30.83,30.76,30.82,29400.0,19.6995,19.738,19.6931,19.7316,29400.0
2009-07-10 11:10:00,30.82,30.87,30.76,30.86,69100.0,19.7316,19.7636,19.6931,19.7572,69100.0
2009-07-10 11:15:00,30.86,30.86,30.78,30.81,66600.0,19.7572,19.7572,19.7059,19.7251,66600.0
2009-07-10 11:20:00,30.8,30.82,30.71,30.74,52200.0,19.7187,19.7316,19.6611,19.6803,52200.0
2009-07-10 11:25:00,30.73,30.75,30.68,30.72,53700.0,19.6739,19.6867,19.6419,19.6675,53700.0
2009-07-10 11:30:00,30.72,30.76,30.65,30.74,40500.0,19.6675,19.6931,19.6227,19.6803,40500.0
2009-07-10 11:35:00,30.74,30.75,30.67,30.7,32500.0,19.6803,19.6867,19.6355,19.6547,32500.0
2009-07-10 11:40:00,30.7,30.7,30.65,30.65,14700.0,19.6547,19.6547,19.6227,19.6227,14700.0
2009-07-10 11:45:00,30.66,30.74,30.65,30.73,32800.0,19.6291,19.6803,19.6227,19.6739,32800.0
2009-07-10 11:50:00,30.73,30.77,30.72,30.76,16000.0,19.6739,19.6995,19.6675,19.6931,16000.0
2009-07-10 11:55:00,30.75,30.75,30.68,30.72,17000.0,19.6867,19.6867,19.6419,19.6675,17000.0
2009-07-10 12:00:00,30.71,30.73,30.68,30.73,17700.0,19.6611,19.6739,19.6419,19.6739,17700.0
2009-07-10 12:05:00,30.72,30.81,30.71,30.76,37700.0,19.6675,19.7251,19.6611,19.6931,37700.0
2009-07-10 12:10:00,30.76,30.8,30.76,30.79,10900.0,19.6931,19.7187,19.6931,19.7123,10900.0
2009-07-10 12:15:00,30.79,30.82,30.76,30.82,34900.0,19.7123,19.7316,19.6931,19.7316,34900.0
2009-07-10 12:20:00,30.82,30.82,30.75,30.75,13800.0,19.7316,19.7316,19.6867,19.6867,13800.0
2009-07-10 12:25:00,30.76,30.79,30.75,30.78,24600.0,19.6931,19.7123,19.6867,19.7059,24600.0
2009-07-10 12:30:00,30.77,30.77,30.72,30.72,14500.0,19.6995,19.6995,19.6675,19.6675,14500.0
2009-07-10 12:35:00,30.73,30.85,30.73,30.85,39800.0,19.6739,19.7508,19.6739,19.7508,39800.0
2009-07-10 12:40:00,30.85,30.89,30.85,30.88,51900.0,19.7508,19.7764,19.7508,19.77,51900.0
2009-07-10 12:45:00,30.89,30.92,30.86,30.88,47400.0,19.7764,19.7956,19.7572,19.77,47400.0
2009-07-10 12:50:00,30.87,30.87,30.85,30.85,10700.0,19.7636,19.7636,19.7508,19.7508,10700.0
2009-07-10 12:55:00,30.85,30.86,30.83,30.85,12400.0,19.7508,19.7572,19.738,19.7508,12400.0
2009-07-10 13:00:00,30.86,30.89,30.86,30.87,20500.0,19.7572,19.7764,19.7572,19.7636,20500.0
2009-07-10 13:05:00,30.87,30.89,30.85,30.87,21100.0,19.7636,19.7764,19.7508,19.7636,21100.0
2009-07-10 13:10:00,30.87,30.88,30.83,30.88,23000.0,19.7636,19.77,19.738,19.77,23000.0
2009-07-10 13:15:00,30.88,30.92,30.87,30.91,68400.0,19.77,19.7956,19.7636,19.7892,68400.0
2009-07-10 13:20:00,30.9,30.91,30.86,30.88,24400.0,19.7828,19.7892,19.7572,19.77,24400.0
2009-07-10 13:25:00,30.87,30.88,30.83,30.86,13500.0,19.7636,19.77,19.738,19.7572,13500.0
2009-07-10 13:30:00,30.85,30.89,30.85,30.87,31400.0,19.7508,19.7764,19.7508,19.7636,31400.0
2009-07-10 13:35:00,30.87,30.92,30.86,30.92,27100.0,19.7636,19.7956,19.7572,19.7956,27100.0
2009-07-10 13:40:00,30.92,30.98,30.9,30.97,24700.0,19.7956,19.834,19.7828,19.8276,24700.0
2009-07-10 13:45:00,30.98,30.99,30.91,30.92,13200.0,19.834,19.8404,19.7892,19.7956,13200.0
2009-07-10 13:50:00,30.91,30.94,30.9,30.93,29600.0,19.7892,19.8084,19.7828,19.802,29600.0
2009-07-10 13:55:00,30.94,30.95,30.92,30.94,23200.0,19.8084,19.8148,19.7956,19.8084,23200.0
2009-07-10 14:00:00,30.95,30.95,30.87,30.88,38800.0,19.8148,19.8148,19.7636,19.77,38800.0
2009-07-10 14:05:00,30.88,30.89,30.87,30.87,14800.0,19.77,19.7764,19.7636,19.7636,14800.0
2009-07-10 14:10:00,30.88,30.92,30.84,30.88,59400.0,19.77,19.7956,19.7444,19.77,59400.0
2009-07-10 14:15:00,30.88,30.96,30.85,30.95,28500.0,19.77,19.8212,19.7508,19.8148,28500.0
2009-07-10 14:20:00,30.95,30.95,30.82,30.83,21600.0,19.8148,19.8148,19.7316,19.738,21600.0
2009-07-10 14:25:00,30.83,30.89,30.81,30.89,33900.0,19.738,19.7764,19.7251,19.7764,33900.0
2009-07-10 14:30:00,30.89,30.96,30.89,30.95,149000.0,19.7764,19.8212,19.7764,19.8148,149000.0
2009-07-10 14:35:00,30.95,30.97,30.95,30.96,36500.0,19.8148,19.8276,19.8148,19.8212,36500.0
2009-07-10 14:40:00,30.97,31.02,30.96,31.0,89400.0,19.8276,19.8596,19.8212,19.8468,89400.0
2009-07-10 14:45:00,31.0,31.04,30.98,31.04,77600.0,19.8468,19.8724,19.834,19.8724,77600.0
2009-07-10 14:50:00,31.05,31.06,30.99,31.01,121700.0,19.8788,19.8852,19.8404,19.8532,121700.0
2009-07-10 14:55:00,31.02,31.03,30.99,31.01,44600.0,19.8596,19.866,19.8404,19.8532,44600.0
2009-07-10 15:00:00,31.0,31.04,30.97,31.02,90700.0,19.8468,19.8724,19.8276,19.8596,90700.0
2009-07-10 15:05:00,31.02,31.04,30.99,31.0,58500.0,19.8596,19.8724,19.8404,19.8468,58500.0
2009-07-10 15:10:00,31.0,31.03,31.0,31.03,62400.0,19.8468,19.866,19.8468,19.866,62400.0
2009-07-10 15:15:00,31.02,31.1,31.02,31.03,57800.0,19.8596,19.9108,19.8596,19.866,57800.0
2009-07-10 15:20:00,31.03,31.03,30.98,31.01,103500.0,19.866,19.866,19.834,19.8532,103500.0
2009-07-10 15:25:00,31.02,31.04,31.0,31.01,79000.0,19.8596,19.8724,19.8468,19.8532,79000.0
2009-07-10 15:30:00,31.01,31.02,31.0,31.01,38600.0,19.8532,19.8596,19.8468,19.8532,38600.0
2009-07-10 15:35:00,31.01,31.04,31.0,31.01,79000.0,19.8532,19.8724,19.8468,19.8532,79000.0
2009-07-10 15:40:00,31.01,31.02,31.0,31.01,94100.0,19.8532,19.8596,19.8468,19.8532,94100.0
2009-07-10 15:45:00,31.02,31.09,31.0,31.05,187400.0,19.8596,19.9044,19.8468,19.8788,187400.0
2009-07-10 15:50:00,31.05,31.06,31.0,31.0,135000.0,19.8788,19.8852,19.8468,19.8468,135000.0
2009-07-10 15:55:00,31.01,31.03,30.99,31.0,149800.0,19.8532,19.866,19.8404,19.8468,149800.0
2009-07-13 09:30:00,31.14,31.16,31.0,31.13,48900.0,19.9364,19.9492,19.8468,19.93,48900.0
2009-07-13 09:35:00,31.11,31.16,31.04,31.08,35200.0,19.9172,19.9492,19.8724,19.898,35200.0
2009-07-13 09:40:00,31.09,31.12,31.0,31.1,33600.0,19.9044,19.9236,19.8468,19.9108,33600.0
2009-07-13 09:45:00,31.1,31.16,31.07,31.14,63200.0,19.9108,19.9492,19.8916,19.9364,63200.0
2009-07-13 09:50:00,31.13,31.13,31.0,31.02,68400.0,19.93,19.93,19.8468,19.8596,68400.0
2009-07-13 09:55:00,31.02,31.03,31.0,31.02,63300.0,19.8596,19.866,19.8468,19.8596,63300.0
2009-07-13 10:00:00,31.02,31.03,30.85,30.89,72400.0,19.8596,19.866,19.7508,19.7764,72400.0
2009-07-13 10:05:00,30.89,30.91,30.8,30.8,47800.0,19.7764,19.7892,19.7187,19.7187,47800.0
2009-07-13 10:10:00,30.81,30.87,30.77,30.85,36900.0,19.7251,19.7636,19.6995,19.7508,36900.0
2009-07-13 10:15:00,30.85,30.97,30.84,30.92,79600.0,19.7508,19.8276,19.7444,19.7956,79600.0
2009-07-13 10:20:00,30.93,30.99,30.91,30.97,56700.0,19.802,19.8404,19.7892,19.8276,56700.0
2009-07-13 10:25:00,30.98,31.09,30.94,31.09,55800.0,19.834,19.9044,19.8084,19.9044,55800.0
2009-07-13 10:30:00,31.09,31.23,31.08,31.17,55700.0,19.9044,19.994,19.898,19.9556,55700.0
2009-07-13 10:35:00,31.15,31.25,31.13,31.18,68400.0,19.9428,20.0068,19.93,19.962,68400.0
2009-07-13 10:40:00,31.18,31.22,31.12,31.12,64900.0,19.962,19.9876,19.9236,19.9236,64900.0
2009-07-13 10:45:00,31.11,31.16,31.09,31.14,37800.0,19.9172,19.9492,19.9044,19.9364,37800.0
2009-07-13 10:50:00,31.13,31.23,31.13,31.21,37900.0,19.93,19.994,19.93,19.9812,37900.0
2009-07-13 10:55:00,31.21,31.35,31.21,31.31,35800.0,19.9812,20.0709,19.9812,20.0453,35800.0
2009-07-13 11:00:00,31.32,31.36,31.27,31.27,55800.0,20.0517,20.0773,20.0196,20.0196,55800.0
2009-07-13 11:05:00,31.28,31.3,31.21,31.21,30100.0,20.0261,20.0389,19.9812,19.9812,30100.0
2009-07-13 11:10:00,31.21,31.27,31.21,31.23,42000.0,19.9812,20.0196,19.9812,19.994,42000.0
2009-07-13 11:15:00,31.22,31.22,31.12,31.18,27200.0,19.9876,19.9876,19.9236,19.962,27200.0
2009-07-13 11:20:00,31.18,31.22,31.17,31.19,37200.0,19.962,19.9876,19.9556,19.9684,37200.0
2009-07-13 11:25:00,31.2,31.22,31.13,31.2,41700.0,19.9748,19.9876,19.93,19.9748,41700.0
2009-07-13 11:30:00,31.2,31.43,31.18,31.37,106600.0,19.9748,20.1221,19.962,20.0837,106600.0
2009-07-13 11:35:00,31.37,31.49,31.36,31.38,54300.0,20.0837,20.1605,20.0773,20.0901,54300.0
2009-07-13 11:40:00,31.38,31.42,31.35,31.42,45500.0,20.0901,20.1157,20.0709,20.1157,45500.0
2009-07-13 11:45:00,31.42,31.53,31.41,31.45,65200.0,20.1157,20.1861,20.1093,20.1349,65200.0
2009-07-13 11:50:00,31.46,31.49,31.4,31.41,37100.0,20.1413,20.1605,20.1029,20.1093,37100.0
2009-07-13 11:55:00,31.41,31.44,31.38,31.43,35500.0,20.1093,20.1285,20.0901,20.1221,35500.0
2009-07-13 12:00:00,31.43,31.48,31.4,31.41,29900.0,20.1221,20.1541,20.1029,20.1093,29900.0
2009-07-13 12:05:00,31.41,31.41,31.35,31.35,30700.0,20.1093,20.1093,20.0709,20.0709,30700.0
2009-07-13 12:10:00,31.36,31.36,31.28,31.33,42800.0,20.0773,20.0773,20.0261,20.0581,42800.0
2009-07-13 12:15:00,31.33,31.38,31.33,31.38,23300.0,20.0581,20.0901,20.0581,20.0901,23300.0
2009-07-13 12:20:00,31.38,31.39,31.33,31.37,40600.0,20.0901,20.0965,20.0581,20.0837,40600.0
2009-07-13 12:25:00,31.37,31.4,31.34,31.4,20900.0,20.0837,20.1029,20.0645,20.1029,20900.0
2009-07-13 12:30:00,31.4,31.42,31.36,31.38,12400.0,20.1029,20.1157,20.0773,20.0901,12400.0
2009-07-13 12:35:00,31.38,31.43,31.35,31.43,21500.0,20.0901,20.1221,20.0709,20.1221,21500.0
2009-07-13 12:40:00,31.43,31.44,31.39,31.4,21600.0,20.1221,20.1285,20.0965,20.1029,21600.0
2009-07-13 12:45:00,31.4,31.44,31.35,31.43,28100.0,20.1029,20.1285,20.0709,20.1221,28100.0
2009-07-13 12:50:00,31.44,31.45,31.39,31.4,14600.0,20.1285,20.1349,20.0965,20.1029,14600.0
2009-07-13 12:55:00,31.4,31.41,31.36,31.36,12200.0,20.1029,20.1093,20.0773,20.0773,12200.0
2009-07-13 13:00:00,31.35,31.42,31.34,31.42,18700.0,20.0709,20.1157,20.0645,20.1157,18700.0
2009-07-13 13:05:00,31.42,31.52,31.41,31.51,32500.0,20.1157,20.1797,20.1093,20.1733,32500.0
2009-07-13 13:10:00,31.51,31.52,31.45,31.52,22000.0,20.1733,20.1797,20.1349,20.1797,22000.0
2009-07-13 13:15:00,31.51,31.55,31.49,31.53,23200.0,20.1733,20.1989,20.1605,20.1861,23200.0
2009-07-13 13:20:00,31.54,31.6,31.53,31.58,23000.0,20.1925,20.2309,20.1861,20.2181,23000.0
2009-07-13 13:25:00,31.57,31.59,31.54,31.57,17100.0,20.2117,20.2245,20.1925,20.2117,17100.0
2009-07-13 13:30:00,31.57,31.6,31.52,31.54,26800.0,20.2117,20.2309,20.1797,20.1925,26800.0
2009-07-13 13:35:00,31.53,31.57,31.53,31.56,19300.0,20.1861,20.2117,20.1861,20.2053,19300.0
2009-07-13 13:40:00,31.56,31.58,31.55,31.55,17100.0,20.2053,20.2181,20.1989,20.1989,17100.0
2009-07-13 13:45:00,31.55,31.57,31.53,31.55,18500.0,20.1989,20.2117,20.1861,20.1989,18500.0
2009-07-13 13:50:00,31.55,31.57,31.53,31.54,34900.0,20.1989,20.2117,20.1861,20.1925,34900.0
2009-07-13 13:55:00,31.54,31.55,31.52,31.52,41800.0,20.1925,20.1989,20.1797,20.1797,41800.0
2009-07-13 14:00:00,31.53,31.55,31.51,31.54,25300.0,20.1861,20.1989,20.1733,20.1925,25300.0
2009-07-13 14:05:00,31.55,31.56,31.52,31.52,36600.0,20.1989,20.2053,20.1797,20.1797,36600.0
2009-07-13 14:10:00,31.51,31.57,31.51,31.53,37000.0,20.1733,20.2117,20.1733,20.1861,37000.0
2009-07-13 14:15:00,31.53,31.57,31.52,31.56,31900.0,20.1861,20.2117,20.1797,20.2053,31900.0
2009-07-13 14:20:00,31.56,31.65,31.56,31.61,33100.0,20.2053,20.2629,20.2053,20.2373,33100.0
2009-07-13 14:25:00,31.61,31.61,31.55,31.55,13600.0,20.2373,20.2373,20.1989,20.1989,13600.0
2009-07-13 14:30:00,31.57,31.59,31.55,31.59,41900.0,20.2117,20.2245,20.1989,20.2245,41900.0
2009-07-13 14:35:00,31.58,31.65,31.58,31.58,38400.0,20.2181,20.2629,20.2181,20.2181,38400.0
2009-07-13 14:40:00,31.58,31.59,31.54,31.59,31100.0,20.2181,20.2245,20.1925,20.2245,31100.0
2009-07-13 14:45:00,31.59,31.64,31.54,31.63,39200.0,20.2245,20.2565,20.1925,20.2501,39200.0
2009-07-13 14:50:00,31.64,31.66,31.58,31.59,42500.0,20.2565,20.2693,20.2181,20.2245,42500.0
2009-07-13 14:55:00,31.6,31.64,31.55,31.6,29900.0,20.2309,20.2565,20.1989,20.2309,29900.0
2009-07-13 15:00:00,31.6,31.64,31.58,31.62,36500.0,20.2309,20.2565,20.2181,20.2437,36500.0
2009-07-13 15:05:00,31.62,31.66,31.61,31.63,51700.0,20.2437,20.2693,20.2373,20.2501,51700.0
2009-07-13 15:10:00,31.62,31.69,31.61,31.62,43800.0,20.2437,20.2885,20.2373,20.2437,43800.0
2009-07-13 15:15:00,31.63,31.63,31.56,31.61,35100.0,20.2501,20.2501,20.2053,20.2373,35100.0
2009-07-13 15:20:00,31.6,31.61,31.54,31.59,47300.0,20.2309,20.2373,20.1925,20.2245,47300.0
2009-07-13 15:25:00,31.58,31.61,31.55,31.55,52500.0,20.2181,20.2373,20.1989,20.1989,52500.0
2009-07-13 15:30:00,31.55,31.67,31.54,31.61,117500.0,20.1989,20.2757,20.1925,20.2373,117500.0
2009-07-13 15:35:00,31.61,31.64,31.56,31.63,105000.0,20.2373,20.2565,20.2053,20.2501,105000.0
2009-07-13 15:40:00,31.63,31.72,31.63,31.71,143800.0,20.2501,20.3077,20.2501,20.3013,143800.0
2009-07-13 15:45:00,31.71,31.74,31.64,31.66,104000.0,20.3013,20.3206,20.2565,20.2693,104000.0
2009-07-13 15:50:00,31.66,31.74,31.65,31.7,105300.0,20.2693,20.3206,20.2629,20.2949,105300.0
2009-07-13 15:55:00,31.69,31.72,31.67,31.71,133400.0,20.2885,20.3077,20.2757,20.3013,133400.0
2009-07-14 09:30:00,31.82,31.93,31.65,31.81,62800.0,20.3718,20.4422,20.2629,20.3654,62800.0
2009-07-14 09:35:00,31.86,31.98,31.63,31.79,60500.0,20.3974,20.4742,20.2501,20.3526,60500.0
2009-07-14 09:40:00,31.81,31.87,31.58,31.59,70100.0,20.3654,20.4038,20.2181,20.2245,70100.0
2009-07-14 09:45:00,31.59,31.73,31.55,31.71,48600.0,20.2245,20.3141,20.1989,20.3013,48600.0
2009-07-14 09:50:00,31.7,31.81,31.63,31.7,47200.0,20.2949,20.3654,20.2501,20.2949,47200.0
2009-07-14 09:55:00,31.69,31.73,31.59,31.63,27600.0,20.2885,20.3141,20.2245,20.2501,27600.0
2009-07-14 10:00:00,31.63,31.73,31.61,31.67,25400.0,20.2501,20.3141,20.2373,20.2757,25400.0
2009-07-14 10:05:00,31.65,31.78,31.62,31.73,20500.0,20.2629,20.3462,20.2437,20.3141,20500.0
2009-07-14 10:10:00,31.74,31.78,31.68,31.7,45100.0,20.3206,20.3462,20.2821,20.2949,45100.0
2009-07-14 10:15:00,31.7,31.73,31.64,31.69,30900.0,20.2949,20.3141,20.2565,20.2885,30900.0
2009-07-14 10:20:00,31.68,31.68,31.56,31.62,34900.0,20.2821,20.2821,20.2053,20.2437,34900.0
2009-07-14 10:25:00,31.63,31.64,31.56,31.62,24100.0,20.2501,20.2565,20.2053,20.2437,24100.0
2009-07-14 10:30:00,31.65,31.66,31.52,31.52,38400.0,20.2629,20.2693,20.1797,20.1797,38400.0
2009-07-14 10:35:00,31.52,31.57,31.49,31.52,40800.0,20.1797,20.2117,20.1605,20.1797,40800.0
2009-07-14 10:40:00,31.51,31.55,31.46,31.49,41700.0,20.1733,20.1989,20.1413,20.1605,41700.0
2009-07-14 10:45:00,31.49,31.53,31.44,31.52,24600.0,20.1605,20.1861,20.1285,20.1797,24600.0
2009-07-14 10:50:00,31.52,31.57,31.45,31.48,20900.0,20.1797,20.2117,20.1349,20.1541,20900.0
2009-07-14 10:55:00,31.49,31.52,31.41,31.47,31800.0,20.1605,20.1797,20.1093,20.1477,31800.0
2009-07-14 11:00:00,31.48,31.51,31.45,31.51,15300.0,20.1541,20.1733,20.1349,20.1733,15300.0
2009-07-14 11:05:00,31.52,31.61,31.51,31.58,41400.0,20.1797,20.2373,20.1733,20.2181,41400.0
2009-07-14 11:10:00,31.58,31.58,31.52,31.56,53100.0,20.2181,20.2181,20.1797,20.2053,53100.0
2009-07-14 11:15:00,31.58,31.64,31.57,31.59,27700.0,20.2181,20.2565,20.2117,20.2245,27700.0
2009-07-14 11:20:00,31.6,31.64,31.58,31.64,18500.0,20.2309,20.2565,20.2181,20.2565,18500.0
2009-07-14 11:25:00,31.63,31.73,31.6,31.73,36100.0,20.2501,20.3141,20.2309,20.3141,36100.0
2009-07-14 11:30:00,31.73,31.77,31.69,31.77,31100.0,20.3141,20.3398,20.2885,20.3398,31100.0
2009-07-14 11:35:00,31.77,31.81,31.74,31.79,22100.0,20.3398,20.3654,20.3206,20.3526,22100.0
2009-07-14 11:40:00,31.79,31.81,31.76,31.77,15300.0,20.3526,20.3654,20.3334,20.3398,15300.0
2009-07-14 11:45:00,31.77,31.81,31.75,31.8,20900.0,20.3398,20.3654,20.327,20.359,20900.0
2009-07-14 11:50:00,31.8,31.89,31.8,31.88,27900.0,20.359,20.4166,20.359,20.4102,27900.0
2009-07-14 11:55:00,31.89,31.9,31.8,31.86,16300.0,20.4166,20.423,20.359,20.3974,16300.0
2009-07-14 12:00:00,31.86,31.86,31.8,31.83,19600.0,20.3974,20.3974,20.359,20.3782,19600.0
2009-07-14 12:05:00,31.83,31.85,31.81,31.84,27400.0,20.3782,20.391,20.3654,20.3846,27400.0
2009-07-14 12:10:00,31.83,31.85,31.81,31.84,19900.0,20.3782,20.391,20.3654,20.3846,19900.0
2009-07-14 12:15:00,31.83,31.83,31.75,31.77,15700.0,20.3782,20.3782,20.327,20.3398,15700.0
2009-07-14 12:20:00,31.76,31.77,31.64,31.64,41900.0,20.3334,20.3398,20.2565,20.2565,41900.0
2009-07-14 12:25:00,31.65,31.65,31.61,31.63,16600.0,20.2629,20.2629,20.2373,20.2501,16600.0
2009-07-14 12:30:00,31.64,31.66,31.6,31.6,10500.0,20.2565,20.2693,20.2309,20.2309,10500.0
2009-07-14 12:35:00,31.61,31.65,31.6,31.65,12900.0,20.2373,20.2629,20.2309,20.2629,12900.0
2009-07-14 12:40:00,31.64,31.67,31.61,31.61,17000.0,20.2565,20.2757,20.2373,20.2373,17000.0
2009-07-14 12:45:00,31.62,31.67,31.6,31.66,37500.0,20.2437,20.2757,20.2309,20.2693,37500.0
2009-07-14 12:50:00,31.66,31.69,31.64,31.64,10100.0,20.2693,20.2885,20.2565,20.2565,10100.0
2009-07-14 12:55:00,31.65,31.65,31.62,31.62,11600.0,20.2629,20.2629,20.2437,20.2437,11600.0
2009-07-14 13:00:00,31.62,31.66,31.6,31.66,14500.0,20.2437,20.2693,20.2309,20.2693,14500.0
2009-07-14 13:05:00,31.66,31.67,31.63,31.65,18900.0,20.2693,20.2757,20.2501,20.2629,18900.0
2009-07-14 13:10:00,31.65,31.67,31.6,31.62,20300.0,20.2629,20.2757,20.2309,20.2437,20300.0
2009-07-14 13:15:00,31.62,31.64,31.59,31.59,15000.0,20.2437,20.2565,20.2245,20.2245,15000.0
2009-07-14 13:20:00,31.6,31.61,31.57,31.61,20800.0,20.2309,20.2373,20.2117,20.2373,20800.0
2009-07-14 13:25:00,31.61,31.64,31.59,31.62,24300.0,20.2373,20.2565,20.2245,20.2437,24300.0
2009-07-14 13:30:00,31.62,31.63,31.57,31.58,30600.0,20.2437,20.2501,20.2117,20.2181,30600.0
2009-07-14 13:35:00,31.59,31.61,31.55,31.57,26700.0,20.2245,20.2373,20.1989,20.2117,26700.0
2009-07-14 13:40:00,31.57,31.62,31.56,31.62,7900.0,20.2117,20.2437,20.2053,20.2437,7900.0
2009-07-14 13:45:00,31.62,31.64,31.61,31.63,20500.0,20.2437,20.2565,20.2373,20.2501,20500.0
2009-07-14 13:50:00,31.63,31.64,31.57,31.59,19200.0,20.2501,20.2565,20.2117,20.2245,19200.0
2009-07-14 13:55:00,31.59,31.61,31.58,31.61,7000.0,20.2245,20.2373,20.2181,20.2373,7000.0
2009-07-14 14:00:00,31.62,31.62,31.51,31.53,31000.0,20.2437,20.2437,20.1733,20.1861,31000.0
2009-07-14 14:05:00,31.52,31.57,31.48,31.57,37200.0,20.1797,20.2117,20.1541,20.2117,37200.0
2009-07-14 14:10:00,31.57,31.62,31.54,31.6,24700.0,20.2117,20.2437,20.1925,20.2309,24700.0
2009-07-14 14:15:00,31.61,31.68,31.59,31.67,59900.0,20.2373,20.2821,20.2245,20.2757,59900.0
2009-07-14 14:20:00,31.66,31.69,31.64,31.65,26000.0,20.2693,20.2885,20.2565,20.2629,26000.0
2009-07-14 14:25:00,31.65,31.66,31.62,31.63,26800.0,20.2629,20.2693,20.2437,20.2501,26800.0
2009-07-14 14:30:00,31.62,31.69,31.58,31.68,22500.0,20.2437,20.2885,20.2181,20.2821,22500.0
2009-07-14 14:35:00,31.68,31.74,31.68,31.74,16600.0,20.2821,20.3206,20.2821,20.3206,16600.0
2009-07-14 14:40:00,31.73,31.78,31.72,31.73,51800.0,20.3141,20.3462,20.3077,20.3141,51800.0
2009-07-14 14:45:00,31.73,31.81,31.73,31.75,65900.0,20.3141,20.3654,20.3141,20.327,65900.0
2009-07-14 14:50:00,31.74,31.77,31.7,31.76,45300.0,20.3206,20.3398,20.2949,20.3334,45300.0
2009-07-14 14:55:00,31.77,31.77,31.71,31.74,29700.0,20.3398,20.3398,20.3013,20.3206,29700.0
2009-07-14 15:00:00,31.75,31.8,31.72,31.77,53300.0,20.327,20.359,20.3077,20.3398,53300.0
2009-07-14 15:05:00,31.77,31.78,31.73,31.74,34900.0,20.3398,20.3462,20.3141,20.3206,34900.0
2009-07-14 15:10:00,31.76,31.81,31.76,31.8,40100.0,20.3334,20.3654,20.3334,20.359,40100.0
2009-07-14 15:15:00,31.79,31.82,31.78,31.81,27300.0,20.3526,20.3718,20.3462,20.3654,27300.0
2009-07-14 15:20:00,31.8,31.82,31.77,31.79,24400.0,20.359,20.3718,20.3398,20.3526,24400.0
2009-07-14 15:25:00,31.79,31.82,31.77,31.8,33800.0,20.3526,20.3718,20.3398,20.359,33800.0
2009-07-14 15:30:00,31.79,31.81,31.75,31.75,47800.0,20.3526,20.3654,20.327,20.327,47800.0
2009-07-14 15:35:00,31.75,31.83,31.75,31.82,60600.0,20.327,20.3782,20.327,20.3718,60600.0
2009-07-14 15:40:00,31.82,31.87,31.77,31.86,83600.0,20.3718,20.4038,20.3398,20.3974,83600.0
2009-07-14 15:45:00,31.86,31.87,31.8,31.81,69500.0,20.3974,20.4038,20.359,20.3654,69500.0
2009-07-14 15:50:00,31.82,31.87,31.81,31.87,52900.0,20.3718,20.4038,20.3654,20.4038,52900.0
2009-07-14 15:55:00,31.87,31.9,31.84,31.86,115600.0,20.4038,20.423,20.3846,20.3974,115600.0
2009-07-15 09:30:00,32.34,32.52,32.0,32.32,86500.0,20.7047,20.8199,20.487,20.6919,86500.0
2009-07-15 09:35:00,32.33,32.42,32.26,32.41,43200.0,20.6983,20.7559,20.6535,20.7495,43200.0
2009-07-15 09:40:00,32.42,32.6,32.4,32.57,84900.0,20.7559,20.8711,20.7431,20.8519,84900.0
2009-07-15 09:45:00,32.57,32.69,32.47,32.64,79600.0,20.8519,20.9288,20.7879,20.8967,79600.0
2009-07-15 09:50:00,32.65,32.67,32.56,32.56,54100.0,20.9032,20.916,20.8455,20.8455,54100.0
2009-07-15 09:55:00,32.58,32.7,32.57,32.68,35700.0,20.8583,20.9352,20.8519,20.9224,35700.0
2009-07-15 10:00:00,32.68,32.72,32.56,32.56,39600.0,20.9224,20.948,20.8455,20.8455,39600.0
2009-07-15 10:05:00,32.56,32.69,32.56,32.66,35700.0,20.8455,20.9288,20.8455,20.9096,35700.0
2009-07-15 10:10:00,32.67,32.7,32.66,32.7,28500.0,20.916,20.9352,20.9096,20.9352,28500.0
2009-07-15 10:15:00,32.69,32.69,32.65,32.68,37000.0,20.9288,20.9288,20.9032,20.9224,37000.0
2009-07-15 10:20:00,32.68,32.74,32.67,32.7,39800.0,20.9224,20.9608,20.916,20.9352,39800.0
2009-07-15 10:25:00,32.71,32.71,32.64,32.7,34500.0,20.9416,20.9416,20.8967,20.9352,34500.0
2009-07-15 10:30:00,32.7,32.81,32.7,32.78,64500.0,20.9352,21.0056,20.9352,20.9864,64500.0
2009-07-15 10:35:00,32.79,32.8,32.76,32.76,37300.0,20.9928,20.9992,20.9736,20.9736,37300.0
2009-07-15 10:40:00,32.76,32.77,32.68,32.7,22300.0,20.9736,20.98,20.9224,20.9352,22300.0
2009-07-15 10:45:00,32.7,32.73,32.69,32.7,13400.0,20.9352,20.9544,20.9288,20.9352,13400.0
2009-07-15 10:50:00,32.7,32.73,32.63,32.63,29400.0,20.9352,20.9544,20.8903,20.8903,29400.0
2009-07-15 10:55:00,32.64,32.66,32.6,32.63,39900.0,20.8967,20.9096,20.8711,20.8903,39900.0
2009-07-15 11:00:00,32.63,32.66,32.62,32.65,31300.0,20.8903,20.9096,20.8839,20.9032,31300.0
2009-07-15 11:05:00,32.64,32.65,32.58,32.58,49000.0,20.8967,20.9032,20.8583,20.8583,49000.0
2009-07-15 11:10:00,32.58,32.58,32.54,32.54,56100.0,20.8583,20.8583,20.8327,20.8327,56100.0
2009-07-15 11:15:00,32.55,32.59,32.53,32.58,64200.0,20.8391,20.8647,20.8263,20.8583,64200.0
2009-07-15 11:20:00,32.59,32.63,32.58,32.61,35100.0,20.8647,20.8903,20.8583,20.8775,35100.0
2009-07-15 11:25:00,32.61,32.65,32.6,32.62,51700.0,20.8775,20.9032,20.8711,20.8839,51700.0
2009-07-15 11:30:00,32.61,32.71,32.61,32.66,49600.0,20.8775,20.9416,20.8775,20.9096,49600.0
2009-07-15 11:35:00,32.65,32.68,32.63,32.65,33000.0,20.9032,20.9224,20.8903,20.9032,33000.0
2009-07-15 11:40:00,32.65,32.66,32.57,32.6,44400.0,20.9032,20.9096,20.8519,20.8711,44400.0
2009-07-15 11:45:00,32.6,32.64,32.57,32.59,44200.0,20.8711,20.8967,20.8519,20.8647,44200.0
2009-07-15 11:50:00,32.59,32.6,32.58,32.6,28600.0,20.8647,20.8711,20.8583,20.8711,28600.0
2009-07-15 11:55:00,32.59,32.61,32.57,32.59,31700.0,20.8647,20.8775,20.8519,20.8647,31700.0
2009-07-15 12:00:00,32.58,32.61,32.52,32.55,42600.0,20.8583,20.8775,20.8199,20.8391,42600.0
2009-07-15 12:05:00,32.54,32.55,32.53,32.54,25600.0,20.8327,20.8391,20.8263,20.8327,25600.0
2009-07-15 12:10:00,32.54,32.55,32.52,32.53,40900.0,20.8327,20.8391,20.8199,20.8263,40900.0
2009-07-15 12:15:00,32.54,32.61,32.54,32.6,45100.0,20.8327,20.8775,20.8327,20.8711,45100.0
2009-07-15 12:20:00,32.59,32.62,32.59,32.61,17900.0,20.8647,20.8839,20.8647,20.8775,17900.0
2009-07-15 12:25:00,32.62,32.62,32.56,32.57,20600.0,20.8839,20.8839,20.8455,20.8519,20600.0
2009-07-15 12:30:00,32.57,32.63,32.55,32.58,35900.0,20.8519,20.8903,20.8391,20.8583,35900.0
2009-07-15 12:35:00,32.57,32.6,32.55,32.59,33400.0,20.8519,20.8711,20.8391,20.8647,33400.0
2009-07-15 12:40:00,32.59,32.6,32.54,32.56,27800.0,20.8647,20.8711,20.8327,20.8455,27800.0
2009-07-15 12:45:00,32.55,32.56,32.53,32.54,11100.0,20.8391,20.8455,20.8263,20.8327,11100.0
2009-07-15 12:50:00,32.53,32.56,32.53,32.53,26600.0,20.8263,20.8455,20.8263,20.8263,26600.0
2009-07-15 12:55:00,32.53,32.57,32.5,32.53,50700.0,20.8263,20.8519,20.8071,20.8263,50700.0
2009-07-15 13:00:00,32.54,32.55,32.54,32.55,8800.0,20.8327,20.8391,20.8327,20.8391,8800.0
2009-07-15 13:05:00,32.55,32.61,32.54,32.6,146800.0,20.8391,20.8775,20.8327,20.8711,146800.0
2009-07-15 13:10:00,32.6,32.62,32.6,32.62,13700.0,20.8711,20.8839,20.8711,20.8839,13700.0
2009-07-15 13:15:00,32.62,32.65,32.61,32.65,21700.0,20.8839,20.9032,20.8775,20.9032,21700.0
2009-07-15 13:20:00,32.65,32.7,32.65,32.7,30400.0,20.9032,20.9352,20.9032,20.9352,30400.0
2009-07-15 13:25:00,32.7,32.76,32.69,32.76,50600.0,20.9352,20.9736,20.9288,20.9736,50600.0
2009-07-15 13:30:00,32.75,32.79,32.75,32.78,87500.0,20.9672,20.9928,20.9672,20.9864,87500.0
2009-07-15 13:35:00,32.77,32.81,32.76,32.8,90600.0,20.98,21.0056,20.9736,20.9992,90600.0
2009-07-15 13:40:00,32.8,32.83,32.77,32.8,49800.0,20.9992,21.0184,20.98,20.9992,49800.0
2009-07-15 13:45:00,32.8,32.88,32.79,32.87,51000.0,20.9992,21.0504,20.9928,21.044,51000.0
2009-07-15 13:50:00,32.87,32.9,32.86,32.88,56700.0,21.044,21.0632,21.0376,21.0504,56700.0
2009-07-15 13:55:00,32.88,32.89,32.85,32.87,85900.0,21.0504,21.0568,21.0312,21.044,85900.0
2009-07-15 14:00:00,32.86,32.87,32.82,32.86,39000.0,21.0376,21.044,21.012,21.0376,39000.0
2009-07-15 14:05:00,32.86,32.94,32.86,32.91,53600.0,21.0376,21.0888,21.0376,21.0696,53600.0
2009-07-15 14:10:00,32.92,32.92,32.86,32.91,37500.0,21.076,21.076,21.0376,21.0696,37500.0
2009-07-15 14:15:00,32.91,32.95,32.89,32.91,53500.0,21.0696,21.0952,21.0568,21.0696,53500.0
2009-07-15 14:20:00,32.91,32.96,32.89,32.95,69700.0,21.0696,21.1016,21.0568,21.0952,69700.0
2009-07-15 14:25:00,32.95,32.95,32.89,32.9,62200.0,21.0952,21.0952,21.0568,21.0632,62200.0
2009-07-15 14:30:00,32.9,32.98,32.9,32.91,53400.0,21.0632,21.1144,21.0632,21.0696,53400.0
2009-07-15 14:35:00,32.91,32.93,32.89,32.91,34300.0,21.0696,21.0824,21.0568,21.0696,34300.0
2009-07-15 14:40:00,32.91,32.94,32.88,32.9,50400.0,21.0696,21.0888,21.0504,21.0632,50400.0
2009-07-15 14:45:00,32.89,33.0,32.89,32.98,71000.0,21.0568,21.1272,21.0568,21.1144,71000.0
2009-07-15 14:50:00,32.98,32.99,32.96,32.97,28700.0,21.1144,21.1208,21.1016,21.108,28700.0
2009-07-15 14:55:00,32.96,33.0,32.96,33.0,64100.0,21.1016,21.1272,21.1016,21.1272,64100.0
2009-07-15 15:00:00,32.99,33.0,32.97,32.97,28400.0,21.1208,21.1272,21.108,21.108,28400.0
2009-07-15 15:05:00,32.97,33.03,32.95,33.02,42100.0,21.108,21.1464,21.0952,21.14,42100.0
2009-07-15 15:10:00,33.01,33.12,33.01,33.09,113500.0,21.1336,21.2041,21.1336,21.1848,113500.0
2009-07-15 15:15:00,33.08,33.1,33.07,33.09,69800.0,21.1784,21.1912,21.172,21.1848,69800.0
2009-07-15 15:20:00,33.09,33.12,33.08,33.1,70200.0,21.1848,21.2041,21.1784,21.1912,70200.0
2009-07-15 15:25:00,33.11,33.11,33.04,33.05,95800.0,21.1977,21.1977,21.1528,21.1592,95800.0
2009-07-15 15:30:00,33.05,33.07,33.03,33.03,91100.0,21.1592,21.172,21.1464,21.1464,91100.0
2009-07-15 15:35:00,33.03,33.04,32.98,33.03,96900.0,21.1464,21.1528,21.1144,21.1464,96900.0
2009-07-15 15:40:00,33.03,33.13,33.03,33.09,171800.0,21.1464,21.2105,21.1464,21.1848,171800.0
2009-07-15 15:45:00,33.12,33.18,33.09,33.16,171500.0,21.2041,21.2425,21.1848,21.2297,171500.0
2009-07-15 15:50:00,33.16,33.19,33.13,33.17,162600.0,21.2297,21.2489,21.2105,21.2361,162600.0
2009-07-15 15:55:00,33.17,33.21,33.15,33.21,389300.0,21.2361,21.2617,21.2233,21.2617,389300.0
2009-07-16 09:30:00,33.12,33.42,32.9,33.1,83800.0,21.2041,21.3961,21.0632,21.1912,83800.0
2009-07-16 09:35:00,33.08,33.44,33.08,33.38,91600.0,21.1784,21.4089,21.1784,21.3705,91600.0
2009-07-16 09:40:00,33.38,33.66,33.38,33.6,179000.0,21.3705,21.5498,21.3705,21.5114,179000.0
2009-07-16 09:45:00,33.61,33.7,33.59,33.62,121500.0,21.5178,21.5754,21.505,21.5242,121500.0
2009-07-16 09:50:00,33.64,33.76,33.62,33.74,122700.0,21.537,21.6138,21.5242,21.601,122700.0
2009-07-16 09:55:00,33.74,33.79,33.73,33.78,92700.0,21.601,21.633,21.5946,21.6266,92700.0
2009-07-16 10:00:00,33.77,33.77,33.62,33.62,218100.0,21.6202,21.6202,21.5242,21.5242,218100.0
2009-07-16 10:05:00,33.62,33.7,33.56,33.7,163600.0,21.5242,21.5754,21.4858,21.5754,163600.0
2009-07-16 10:10:00,33.69,33.71,33.62,33.67,72500.0,21.569,21.5818,21.5242,21.5562,72500.0
2009-07-16 10:15:00,33.66,33.67,33.48,33.48,56400.0,21.5498,21.5562,21.4345,21.4345,56400.0
2009-07-16 10:20:00,33.48,33.6,33.45,33.57,71600.0,21.4345,21.5114,21.4153,21.4922,71600.0
2009-07-16 10:25:00,33.57,33.7,33.57,33.67,71500.0,21.4922,21.5754,21.4922,21.5562,71500.0
2009-07-16 10:30:00,33.67,33.74,33.66,33.71,75500.0,21.5562,21.601,21.5498,21.5818,75500.0
2009-07-16 10:35:00,33.71,33.89,33.71,33.84,196700.0,21.5818,21.697,21.5818,21.665,196700.0
2009-07-16 10:40:00,33.84,33.87,33.81,33.86,59100.0,21.665,21.6842,21.6458,21.6778,59100.0
2009-07-16 10:45:00,33.85,33.87,33.83,33.85,119200.0,21.6714,21.6842,21.6586,21.6714,119200.0
2009-07-16 10:50:00,33.84,33.87,33.8,33.86,138100.0,21.665,21.6842,21.6394,21.6778,138100.0
2009-07-16 10:55:00,33.85,33.85,33.75,33.76,106000.0,21.6714,21.6714,21.6074,21.6138,106000.0
2009-07-16 11:00:00,33.76,33.84,33.76,33.81,49600.0,21.6138,21.665,21.6138,21.6458,49600.0
2009-07-16 11:05:00,33.81,33.83,33.8,33.8,24100.0,21.6458,21.6586,21.6394,21.6394,24100.0
2009-07-16 11:10:00,33.8,33.83,33.77,33.82,117000.0,21.6394,21.6586,21.6202,21.6522,117000.0
2009-07-16 11:15:00,33.83,33.83,33.8,33.81,36200.0,21.6586,21.6586,21.6394,21.6458,36200.0
2009-07-16 11:20:00,33.81,33.86,33.8,33.85,57000.0,21.6458,21.6778,21.6394,21.6714,57000.0
2009-07-16 11:25:00,33.84,33.84,33.81,33.81,81000.0,21.665,21.665,21.6458,21.6458,81000.0
2009-07-16 11:30:00,33.81,33.83,33.79,33.81,110500.0,21.6458,21.6586,21.633,21.6458,110500.0
2009-07-16 11:35:00,33.81,33.84,33.8,33.81,31900.0,21.6458,21.665,21.6394,21.6458,31900.0
2009-07-16 11:40:00,33.81,33.82,33.8,33.8,24500.0,21.6458,21.6522,21.6394,21.6394,24500.0
2009-07-16 11:45:00,33.8,33.86,33.8,33.81,35600.0,21.6394,21.6778,21.6394,21.6458,35600.0
2009-07-16 11:50:00,33.81,33.81,33.8,33.8,16700.0,21.6458,21.6458,21.6394,21.6394,16700.0
2009-07-16 11:55:00,33.8,33.89,33.8,33.87,32100.0,21.6394,21.697,21.6394,21.6842,32100.0
2009-07-16 12:00:00,33.87,33.89,33.84,33.89,30700.0,21.6842,21.697,21.665,21.697,30700.0
2009-07-16 12:05:00,33.89,33.92,33.88,33.92,58100.0,21.697,21.7162,21.6906,21.7162,58100.0
2009-07-16 12:10:00,33.91,33.94,33.91,33.92,49000.0,21.7098,21.729,21.7098,21.7162,49000.0
2009-07-16 12:15:00,33.92,34.0,33.91,33.99,122100.0,21.7162,21.7674,21.7098,21.761,122100.0
2009-07-16 12:20:00,33.99,34.02,33.99,34.0,62100.0,21.761,21.7803,21.761,21.7674,62100.0
2009-07-16 12:25:00,34.01,34.05,34.0,34.05,45700.0,21.7738,21.7995,21.7674,21.7995,45700.0
2009-07-16 12:30:00,34.05,34.06,34.0,34.03,36300.0,21.7995,21.8059,21.7674,21.7867,36300.0
2009-07-16 12:35:00,34.04,34.05,33.97,33.98,44400.0,21.7931,21.7995,21.7482,21.7546,44400.0
2009-07-16 12:40:00,33.97,34.01,33.97,34.0,23800.0,21.7482,21.7738,21.7482,21.7674,23800.0
2009-07-16 12:45:00,34.01,34.01,33.97,33.99,86800.0,21.7738,21.7738,21.7482,21.761,86800.0
2009-07-16 12:50:00,33.98,34.03,33.97,33.99,94300.0,21.7546,21.7867,21.7482,21.761,94300.0
2009-07-16 12:55:00,33.99,34.03,33.97,33.99,49300.0,21.761,21.7867,21.7482,21.761,49300.0
2009-07-16 13:00:00,34.0,34.01,33.99,34.0,91200.0,21.7674,21.7738,21.761,21.7674,91200.0
2009-07-16 13:05:00,34.0,34.02,33.98,33.99,105000.0,21.7674,21.7803,21.7546,21.761,105000.0
2009-07-16 13:10:00,33.99,34.03,33.99,34.01,74500.0,21.761,21.7867,21.761,21.7738,74500.0
2009-07-16 13:15:00,34.02,34.02,34.0,34.0,19700.0,21.7803,21.7803,21.7674,21.7674,19700.0
2009-07-16 13:20:00,34.01,34.01,33.94,33.94,61300.0,21.7738,21.7738,21.729,21.729,61300.0
2009-07-16 13:25:00,33.94,33.95,33.89,33.92,79600.0,21.729,21.7354,21.697,21.7162,79600.0
2009-07-16 13:30:00,33.9,33.97,33.89,33.94,54600.0,21.7034,21.7482,21.697,21.729,54600.0
2009-07-16 13:35:00,33.93,33.94,33.9,33.91,12200.0,21.7226,21.729,21.7034,21.7098,12200.0
2009-07-16 13:40:00,33.91,33.93,33.9,33.91,41000.0,21.7098,21.7226,21.7034,21.7098,41000.0
2009-07-16 13:45:00,33.92,33.95,33.91,33.93,19000.0,21.7162,21.7354,21.7098,21.7226,19000.0
2009-07-16 13:50:00,33.95,34.03,33.93,34.01,29300.0,21.7354,21.7867,21.7226,21.7738,29300.0
2009-07-16 13:55:00,34.02,34.04,33.99,34.02,37600.0,21.7803,21.7931,21.761,21.7803,37600.0
2009-07-16 14:00:00,34.02,34.05,33.98,33.99,24200.0,21.7803,21.7995,21.7546,21.761,24200.0
2009-07-16 14:05:00,33.99,34.02,33.98,34.02,29300.0,21.761,21.7803,21.7546,21.7803,29300.0
2009-07-16 14:10:00,34.02,34.05,33.99,34.03,27300.0,21.7803,21.7995,21.761,21.7867,27300.0
2009-07-16 14:15:00,34.04,34.07,34.03,34.04,22200.0,21.7931,21.8123,21.7867,21.7931,22200.0
2009-07-16 14:20:00,34.05,34.11,34.04,34.09,31700.0,21.7995,21.8379,21.7931,21.8251,31700.0
2009-07-16 14:25:00,34.09,34.18,34.09,34.13,59600.0,21.8251,21.8827,21.8251,21.8507,59600.0
2009-07-16 14:30:00,34.13,34.14,34.09,34.1,24400.0,21.8507,21.8571,21.8251,21.8315,24400.0
2009-07-16 14:35:00,34.11,34.19,34.1,34.18,37800.0,21.8379,21.8891,21.8315,21.8827,37800.0
2009-07-16 14:40:00,34.19,34.2,34.14,34.16,33900.0,21.8891,21.8955,21.8571,21.8699,33900.0
2009-07-16 14:45:00,34.17,34.31,34.16,34.31,107400.0,21.8763,21.9659,21.8699,21.9659,107400.0
2009-07-16 14:50:00,34.3,34.35,34.26,34.33,54200.0,21.9595,21.9915,21.9339,21.9787,54200.0
2009-07-16 14:55:00,34.32,34.34,34.3,34.33,54900.0,21.9723,21.9851,21.9595,21.9787,54900.0
2009-07-16 15:00:00,34.34,34.34,34.27,34.29,77500.0,21.9851,21.9851,21.9403,21.9531,77500.0
2009-07-16 15:05:00,34.28,34.29,34.24,34.28,72400.0,21.9467,21.9531,21.9211,21.9467,72400.0
2009-07-16 15:10:00,34.29,34.34,34.28,34.34,86300.0,21.9531,21.9851,21.9467,21.9851,86300.0
2009-07-16 15:15:00,34.34,34.37,34.3,34.34,72900.0,21.9851,22.0043,21.9595,21.9851,72900.0
2009-07-16 15:20:00,34.34,34.4,34.3,34.37,108900.0,21.9851,22.0235,21.9595,22.0043,108900.0
2009-07-16 15:25:00,34.37,34.41,34.33,34.38,82800.0,22.0043,22.0299,21.9787,22.0107,82800.0
2009-07-16 15:30:00,34.37,34.41,34.34,34.37,88800.0,22.0043,22.0299,21.9851,22.0043,88800.0
2009-07-16 15:35:00,34.38,34.42,34.37,34.42,80700.0,22.0107,22.0363,22.0043,22.0363,80700.0
2009-07-16 15:40:00,34.42,34.54,34.41,34.49,149700.0,22.0363,22.1132,22.0299,22.0812,149700.0
2009-07-16 15:45:00,34.49,34.55,34.47,34.5,121900.0,22.0812,22.1196,22.0683,22.0876,121900.0
2009-07-16 15:50:00,34.5,34.53,34.48,34.51,265500.0,22.0876,22.1068,22.0748,22.094,265500.0
2009-07-16 15:55:00,34.51,34.51,34.41,34.42,231400.0,22.094,22.094,22.0299,22.0363,231400.0
2009-07-17 09:30:00,34.24,34.33,34.05,34.15,621300.0,21.9211,21.9787,21.7995,21.8635,621300.0
2009-07-17 09:35:00,34.12,34.22,34.0,34.0,40400.0,21.8443,21.9083,21.7674,21.7674,40400.0
2009-07-17 09:40:00,33.97,34.1,33.93,34.07,31000.0,21.7482,21.8315,21.7226,21.8123,31000.0
2009-07-17 09:45:00,34.06,34.07,33.9,33.92,44800.0,21.8059,21.8123,21.7034,21.7162,44800.0
2009-07-17 09:50:00,33.91,33.92,33.77,33.92,50700.0,21.7098,21.7162,21.6202,21.7162,50700.0
2009-07-17 09:55:00,33.92,34.07,33.9,34.04,56300.0,21.7162,21.8123,21.7034,21.7931,56300.0
2009-07-17 10:00:00,34.05,34.05,33.93,33.98,43100.0,21.7995,21.7995,21.7226,21.7546,43100.0
2009-07-17 10:05:00,33.98,34.1,33.97,34.08,55700.0,21.7546,21.8315,21.7482,21.8187,55700.0
2009-07-17 10:10:00,34.09,34.12,34.06,34.07,63600.0,21.8251,21.8443,21.8059,21.8123,63600.0
2009-07-17 10:15:00,34.07,34.13,34.01,34.1,54400.0,21.8123,21.8507,21.7738,21.8315,54400.0
2009-07-17 10:20:00,34.1,34.15,34.07,34.08,63500.0,21.8315,21.8635,21.8123,21.8187,63500.0
2009-07-17 10:25:00,34.07,34.08,34.03,34.04,81900.0,21.8123,21.8187,21.7867,21.7931,81900.0
2009-07-17 10:30:00,34.04,34.15,34.03,34.14,46700.0,21.7931,21.8635,21.7867,21.8571,46700.0
2009-07-17 10:35:00,34.15,34.17,34.08,34.08,39300.0,21.8635,21.8763,21.8187,21.8187,39300.0
2009-07-17 10:40:00,34.08,34.1,34.04,34.07,31300.0,21.8187,21.8315,21.7931,21.8123,31300.0
2009-07-17 10:45:00,34.07,34.13,34.04,34.04,27400.0,21.8123,21.8507,21.7931,21.7931,27400.0
2009-07-17 10:50:00,34.04,34.06,33.97,34.01,50000.0,21.7931,21.8059,21.7482,21.7738,50000.0
2009-07-17 10:55:00,34.0,34.05,33.98,33.99,63700.0,21.7674,21.7995,21.7546,21.761,63700.0
2009-07-17 11:00:00,33.99,34.0,33.92,33.95,42500.0,21.761,21.7674,21.7162,21.7354,42500.0
2009-07-17 11:05:00,33.95,33.98,33.93,33.96,34400.0,21.7354,21.7546,21.7226,21.7418,34400.0
2009-07-17 11:10:00,33.95,33.97,33.87,33.89,53200.0,21.7354,21.7482,21.6842,21.697,53200.0
2009-07-17 11:15:00,33.88,33.92,33.85,33.85,43300.0,21.6906,21.7162,21.6714,21.6714,43300.0
2009-07-17 11:20:00,33.85,33.94,33.83,33.93,38000.0,21.6714,21.729,21.6586,21.7226,38000.0
2009-07-17 11:25:00,33.94,33.97,33.91,33.91,42100.0,21.729,21.7482,21.7098,21.7098,42100.0
2009-07-17 11:30:00,33.91,33.92,33.83,33.84,68300.0,21.7098,21.7162,21.6586,21.665,68300.0
2009-07-17 11:35:00,33.85,33.87,33.83,33.87,23300.0,21.6714,21.6842,21.6586,21.6842,23300.0
2009-07-17 11:40:00,33.87,33.88,33.84,33.84,16700.0,21.6842,21.6906,21.665,21.665,16700.0
2009-07-17 11:45:00,33.84,33.85,33.77,33.83,40200.0,21.665,21.6714,21.6202,21.6586,40200.0
2009-07-17 11:50:00,33.85,33.86,33.77,33.77,38300.0,21.6714,21.6778,21.6202,21.6202,38300.0
2009-07-17 11:55:00,33.78,33.78,33.75,33.76,45700.0,21.6266,21.6266,21.6074,21.6138,45700.0
2009-07-17 12:00:00,33.75,33.77,33.73,33.77,47400.0,21.6074,21.6202,21.5946,21.6202,47400.0
2009-07-17 12:05:00,33.76,33.86,33.75,33.85,39200.0,21.6138,21.6778,21.6074,21.6714,39200.0
2009-07-17 12:10:00,33.85,33.86,33.81,33.84,22200.0,21.6714,21.6778,21.6458,21.665,22200.0
2009-07-17 12:15:00,33.83,33.88,33.83,33.87,15500.0,21.6586,21.6906,21.6586,21.6842,15500.0
2009-07-17 12:20:00,33.87,33.93,33.85,33.85,41400.0,21.6842,21.7226,21.6714,21.6714,41400.0
2009-07-17 12:25:00,33.85,33.87,33.83,33.85,61000.0,21.6714,21.6842,21.6586,21.6714,61000.0
2009-07-17 12:30:00,33.84,33.85,33.77,33.8,44300.0,21.665,21.6714,21.6202,21.6394,44300.0
2009-07-17 12:35:00,33.79,33.89,33.79,33.88,25000.0,21.633,21.697,21.633,21.6906,25000.0
2009-07-17 12:40:00,33.88,33.92,33.88,33.9,8600.0,21.6906,21.7162,21.6906,21.7034,8600.0
2009-07-17 12:45:00,33.91,33.93,33.9,33.9,22200.0,21.7098,21.7226,21.7034,21.7034,22200.0
2009-07-17 12:50:00,33.91,33.91,33.87,33.87,34300.0,21.7098,21.7098,21.6842,21.6842,34300.0
2009-07-17 12:55:00,33.87,33.89,33.84,33.89,28600.0,21.6842,21.697,21.665,21.697,28600.0
2009-07-17 13:00:00,33.89,33.89,33.85,33.86,42200.0,21.697,21.697,21.6714,21.6778,42200.0
2009-07-17 13:05:00,33.87,33.87,33.84,33.84,30800.0,21.6842,21.6842,21.665,21.665,30800.0
2009-07-17 13:10:00,33.84,33.84,33.81,33.81,19000.0,21.665,21.665,21.6458,21.6458,19000.0
2009-07-17 13:15:00,33.81,33.82,33.81,33.81,12100.0,21.6458,21.6522,21.6458,21.6458,12100.0
2009-07-17 13:20:00,33.81,33.84,33.8,33.8,63400.0,21.6458,21.665,21.6394,21.6394,63400.0
2009-07-17 13:25:00,33.8,33.8,33.79,33.79,13900.0,21.6394,21.6394,21.633,21.633,13900.0
2009-07-17 13:30:00,33.8,33.85,33.79,33.85,40300.0,21.6394,21.6714,21.633,21.6714,40300.0
2009-07-17 13:35:00,33.85,33.91,33.84,33.87,74900.0,21.6714,21.7098,21.665,21.6842,74900.0
2009-07-17 13:40:00,33.86,33.91,33.86,33.89,44600.0,21.6778,21.7098,21.6778,21.697,44600.0
2009-07-17 13:45:00,33.89,33.9,33.83,33.86,45600.0,21.697,21.7034,21.6586,21.6778,45600.0
2009-07-17 13:50:00,33.87,33.88,33.83,33.86,37400.0,21.6842,21.6906,21.6586,21.6778,37400.0
2009-07-17 13:55:00,33.86,33.9,33.85,33.87,41300.0,21.6778,21.7034,21.6714,21.6842,41300.0
2009-07-17 14:00:00,33.88,33.91,33.87,33.91,20800.0,21.6906,21.7098,21.6842,21.7098,20800.0
2009-07-17 14:05:00,33.92,33.93,33.9,33.9,17600.0,21.7162,21.7226,21.7034,21.7034,17600.0
2009-07-17 14:10:00,33.91,33.92,33.88,33.91,32900.0,21.7098,21.7162,21.6906,21.7098,32900.0
2009-07-17 14:15:00,33.91,33.93,33.88,33.88,23000.0,21.7098,21.7226,21.6906,21.6906,23000.0
2009-07-17 14:20:00,33.88,33.92,33.88,33.92,16700.0,21.6906,21.7162,21.6906,21.7162,16700.0
2009-07-17 14:25:00,33.92,33.96,33.92,33.95,24100.0,21.7162,21.7418,21.7162,21.7354,24100.0
2009-07-17 14:30:00,33.94,33.97,33.94,33.95,28800.0,21.729,21.7482,21.729,21.7354,28800.0
2009-07-17 14:35:00,33.95,33.96,33.93,33.96,25400.0,21.7354,21.7418,21.7226,21.7418,25400.0
2009-07-17 14:40:00,33.95,33.98,33.94,33.96,31700.0,21.7354,21.7546,21.729,21.7418,31700.0
2009-07-17 14:45:00,33.96,33.99,33.94,33.97,38400.0,21.7418,21.761,21.729,21.7482,38400.0
2009-07-17 14:50:00,33.96,33.98,33.92,33.95,51300.0,21.7418,21.7546,21.7162,21.7354,51300.0
2009-07-17 14:55:00,33.94,33.97,33.91,33.96,37500.0,21.729,21.7482,21.7098,21.7418,37500.0
2009-07-17 15:00:00,33.96,34.01,33.95,33.97,33600.0,21.7418,21.7738,21.7354,21.7482,33600.0
2009-07-17 15:05:00,33.97,33.99,33.97,33.97,30200.0,21.7482,21.761,21.7482,21.7482,30200.0
2009-07-17 15:10:00,33.97,33.99,33.93,33.94,34300.0,21.7482,21.761,21.7226,21.729,34300.0
2009-07-17 15:15:00,33.93,33.98,33.91,33.96,32300.0,21.7226,21.7546,21.7098,21.7418,32300.0
2009-07-17 15:20:00,33.95,33.97,33.93,33.93,20700.0,21.7354,21.7482,21.7226,21.7226,20700.0
2009-07-17 15:25:00,33.93,33.94,33.9,33.9,29800.0,21.7226,21.729,21.7034,21.7034,29800.0
2009-07-17 15:30:00,33.9,33.91,33.84,33.85,86800.0,21.7034,21.7098,21.665,21.6714,86800.0
2009-07-17 15:35:00,33.87,33.87,33.81,33.82,32800.0,21.6842,21.6842,21.6458,21.6522,32800.0
2009-07-17 15:40:00,33.82,33.92,33.82,33.88,93700.0,21.6522,21.7162,21.6522,21.6906,93700.0
2009-07-17 15:45:00,33.88,33.93,33.87,33.92,66500.0,21.6906,21.7226,21.6842,21.7162,66500.0
2009-07-17 15:50:00,33.93,34.02,33.92,33.99,111700.0,21.7226,21.7803,21.7162,21.761,111700.0
2009-07-17 15:55:00,33.99,34.01,33.96,33.98,220100.0,21.761,21.7738,21.7418,21.7546,220100.0
2009-07-20 09:30:00,34.07,34.5,34.07,34.46,100700.0,21.8123,22.0876,21.8123,22.0619,100700.0
2009-07-20 09:35:00,34.49,34.65,34.47,34.6,77400.0,22.0812,22.1836,22.0683,22.1516,77400.0
2009-07-20 09:40:00,34.61,34.61,34.44,34.46,56000.0,22.158,22.158,22.0491,22.0619,56000.0
2009-07-20 09:45:00,34.48,34.64,34.46,34.62,107600.0,22.0748,22.1772,22.0619,22.1644,107600.0
2009-07-20 09:50:00,34.61,34.69,34.6,34.66,62900.0,22.158,22.2092,22.1516,22.19,62900.0
2009-07-20 09:55:00,34.66,34.69,34.61,34.66,31700.0,22.19,22.2092,22.158,22.19,31700.0
2009-07-20 10:00:00,34.67,34.82,34.67,34.78,115800.0,22.1964,22.2924,22.1964,22.2668,115800.0
2009-07-20 10:05:00,34.78,34.81,34.63,34.66,69900.0,22.2668,22.286,22.1708,22.19,69900.0
2009-07-20 10:10:00,34.66,34.7,34.55,34.58,106900.0,22.19,22.2156,22.1196,22.1388,106900.0
2009-07-20 10:15:00,34.58,34.64,34.53,34.55,56400.0,22.1388,22.1772,22.1068,22.1196,56400.0
2009-07-20 10:20:00,34.55,34.56,34.39,34.43,107000.0,22.1196,22.126,22.0171,22.0427,107000.0
2009-07-20 10:25:00,34.43,34.47,34.35,34.41,70300.0,22.0427,22.0683,21.9915,22.0299,70300.0
2009-07-20 10:30:00,34.41,34.43,34.23,34.26,40000.0,22.0299,22.0427,21.9147,21.9339,40000.0
2009-07-20 10:35:00,34.26,34.3,34.16,34.19,100400.0,21.9339,21.9595,21.8699,21.8891,100400.0
2009-07-20 10:40:00,34.19,34.26,34.16,34.26,50000.0,21.8891,21.9339,21.8699,21.9339,50000.0
2009-07-20 10:45:00,34.26,34.26,34.08,34.12,63000.0,21.9339,21.9339,21.8187,21.8443,63000.0
2009-07-20 10:50:00,34.12,34.18,34.1,34.14,60300.0,21.8443,21.8827,21.8315,21.8571,60300.0
2009-07-20 10:55:00,34.15,34.29,34.15,34.26,46300.0,21.8635,21.9531,21.8635,21.9339,46300.0
2009-07-20 11:00:00,34.26,34.28,34.23,34.25,36400.0,21.9339,21.9467,21.9147,21.9275,36400.0
2009-07-20 11:05:00,34.24,34.25,34.2,34.22,42700.0,21.9211,21.9275,21.8955,21.9083,42700.0
2009-07-20 11:10:00,34.22,34.28,34.2,34.23,49600.0,21.9083,21.9467,21.8955,21.9147,49600.0
2009-07-20 11:15:00,34.24,34.28,34.2,34.24,46200.0,21.9211,21.9467,21.8955,21.9211,46200.0
2009-07-20 11:20:00,34.19,34.23,34.19,34.22,24000.0,21.8891,21.9147,21.8891,21.9083,24000.0
2009-07-20 11:25:00,34.23,34.33,34.22,34.33,29000.0,21.9147,21.9787,21.9083,21.9787,29000.0
2009-07-20 11:30:00,34.34,34.4,34.31,34.38,24900.0,21.9851,22.0235,21.9659,22.0107,24900.0
2009-07-20 11:35:00,34.38,34.4,34.36,34.38,36800.0,22.0107,22.0235,21.9979,22.0107,36800.0
2009-07-20 11:40:00,34.38,34.44,34.37,34.42,32700.0,22.0107,22.0491,22.0043,22.0363,32700.0
2009-07-20 11:45:00,34.42,34.43,34.39,34.4,16600.0,22.0363,22.0427,22.0171,22.0235,16600.0
2009-07-20 11:50:00,34.39,34.4,34.35,34.4,24100.0,22.0171,22.0235,21.9915,22.0235,24100.0
2009-07-20 11:55:00,34.4,34.44,34.38,34.42,15500.0,22.0235,22.0491,22.0107,22.0363,15500.0
2009-07-20 12:00:00,34.42,34.49,34.42,34.46,20900.0,22.0363,22.0812,22.0363,22.0619,20900.0
2009-07-20 12:05:00,34.47,34.55,34.47,34.54,42400.0,22.0683,22.1196,22.0683,22.1132,42400.0
2009-07-20 12:10:00,34.53,34.6,34.53,34.58,32700.0,22.1068,22.1516,22.1068,22.1388,32700.0
2009-07-20 12:15:00,34.57,34.57,34.56,34.57,12300.0,22.1324,22.1324,22.126,22.1324,12300.0
2009-07-20 12:20:00,34.57,34.61,34.57,34.61,30700.0,22.1324,22.158,22.1324,22.158,30700.0
2009-07-20 12:25:00,34.61,34.63,34.59,34.63,30500.0,22.158,22.1708,22.1452,22.1708,30500.0
2009-07-20 12:30:00,34.64,34.68,34.63,34.63,22100.0,22.1772,22.2028,22.1708,22.1708,22100.0
2009-07-20 12:35:00,34.63,34.67,34.61,34.67,28300.0,22.1708,22.1964,22.158,22.1964,28300.0
2009-07-20 12:40:00,34.67,34.69,34.66,34.68,21500.0,22.1964,22.2092,22.19,22.2028,21500.0
2009-07-20 12:45:00,34.69,34.69,34.63,34.63,29400.0,22.2092,22.2092,22.1708,22.1708,29400.0
2009-07-20 12:50:00,34.63,34.63,34.57,34.58,24200.0,22.1708,22.1708,22.1324,22.1388,24200.0
2009-07-20 12:55:00,34.57,34.58,34.55,34.55,12400.0,22.1324,22.1388,22.1196,22.1196,12400.0
2009-07-20 13:00:00,34.56,34.6,34.55,34.57,29500.0,22.126,22.1516,22.1196,22.1324,29500.0
2009-07-20 13:05:00,34.57,34.58,34.54,34.54,11900.0,22.1324,22.1388,22.1132,22.1132,11900.0
2009-07-20 13:10:00,34.54,34.56,34.47,34.48,27100.0,22.1132,22.126,22.0683,22.0748,27100.0
2009-07-20 13:15:00,34.48,34.48,34.43,34.47,24400.0,22.0748,22.0748,22.0427,22.0683,24400.0
2009-07-20 13:20:00,34.46,34.47,34.43,34.45,15100.0,22.0619,22.0683,22.0427,22.0555,15100.0
2009-07-20 13:25:00,34.44,34.45,34.42,34.43,11200.0,22.0491,22.0555,22.0363,22.0427,11200.0
2009-07-20 13:30:00,34.43,34.46,34.42,34.42,40100.0,22.0427,22.0619,22.0363,22.0363,40100.0
2009-07-20 13:35:00,34.43,34.5,34.41,34.42,29000.0,22.0427,22.0876,22.0299,22.0363,29000.0
2009-07-20 13:40:00,34.43,34.48,34.43,34.44,18600.0,22.0427,22.0748,22.0427,22.0491,18600.0
2009-07-20 13:45:00,34.44,34.51,34.42,34.49,21700.0,22.0491,22.094,22.0363,22.0812,21700.0
2009-07-20 13:50:00,34.49,34.51,34.45,34.47,26700.0,22.0812,22.094,22.0555,22.0683,26700.0
2009-07-20 13:55:00,34.47,34.51,34.47,34.47,18900.0,22.0683,22.094,22.0683,22.0683,18900.0
2009-07-20 14:00:00,34.47,34.47,34.42,34.42,34800.0,22.0683,22.0683,22.0363,22.0363,34800.0
2009-07-20 14:05:00,34.43,34.47,34.42,34.44,26900.0,22.0427,22.0683,22.0363,22.0491,26900.0
2009-07-20 14:10:00,34.44,34.52,34.44,34.49,24700.0,22.0491,22.1004,22.0491,22.0812,24700.0
2009-07-20 14:15:00,34.47,34.56,34.47,34.55,34100.0,22.0683,22.126,22.0683,22.1196,34100.0
2009-07-20 14:20:00,34.56,34.57,34.49,34.49,46600.0,22.126,22.1324,22.0812,22.0812,46600.0
2009-07-20 14:25:00,34.49,34.49,34.4,34.44,62200.0,22.0812,22.0812,22.0235,22.0491,62200.0
2009-07-20 14:30:00,34.45,34.53,34.44,34.53,63400.0,22.0555,22.1068,22.0491,22.1068,63400.0
2009-07-20 14:35:00,34.51,34.58,34.51,34.55,63800.0,22.094,22.1388,22.094,22.1196,63800.0
2009-07-20 14:40:00,34.55,34.61,34.54,34.6,66400.0,22.1196,22.158,22.1132,22.1516,66400.0
2009-07-20 14:45:00,34.6,34.67,34.59,34.63,91100.0,22.1516,22.1964,22.1452,22.1708,91100.0
2009-07-20 14:50:00,34.63,34.66,34.61,34.66,86200.0,22.1708,22.19,22.158,22.19,86200.0
2009-07-20 14:55:00,34.66,34.69,34.63,34.65,59400.0,22.19,22.2092,22.1708,22.1836,59400.0
2009-07-20 15:00:00,34.65,34.75,34.65,34.74,112900.0,22.1836,22.2476,22.1836,22.2412,112900.0
2009-07-20 15:05:00,34.74,34.81,34.72,34.78,98000.0,22.2412,22.286,22.2284,22.2668,98000.0
2009-07-20 15:10:00,34.79,34.85,34.79,34.84,155700.0,22.2732,22.3116,22.2732,22.3052,155700.0
2009-07-20 15:15:00,34.84,34.85,34.8,34.8,136000.0,22.3052,22.3116,22.2796,22.2796,136000.0
2009-07-20 15:20:00,34.8,34.89,34.8,34.89,77400.0,22.2796,22.3372,22.2796,22.3372,77400.0
2009-07-20 15:25:00,34.88,34.91,34.86,34.86,127000.0,22.3308,22.35,22.318,22.318,127000.0
2009-07-20 15:30:00,34.87,34.91,34.81,34.9,230000.0,22.3244,22.35,22.286,22.3436,230000.0
2009-07-20 15:35:00,34.9,34.9,34.83,34.9,91700.0,22.3436,22.3436,22.2988,22.3436,91700.0
2009-07-20 15:40:00,34.9,34.95,34.85,34.89,121900.0,22.3436,22.3757,22.3116,22.3372,121900.0
2009-07-20 15:45:00,34.89,34.93,34.88,34.9,94400.0,22.3372,22.3629,22.3308,22.3436,94400.0
2009-07-20 15:50:00,34.91,34.97,34.9,34.94,204700.0,22.35,22.3885,22.3436,22.3693,204700.0
2009-07-20 15:55:00,34.94,34.96,34.88,34.94,361600.0,22.3693,22.3821,22.3308,22.3693,361600.0
2009-07-21 09:30:00,35.24,35.54,35.05,35.49,138400.0,22.5613,22.7534,22.4397,22.7214,138400.0
2009-07-21 09:35:00,35.52,35.74,35.51,35.74,162100.0,22.7406,22.8814,22.7342,22.8814,162100.0
2009-07-21 09:40:00,35.74,35.74,35.52,35.52,80800.0,22.8814,22.8814,22.7406,22.7406,80800.0
2009-07-21 09:45:00,35.53,35.64,35.47,35.56,151600.0,22.747,22.8174,22.7086,22.7662,151600.0
2009-07-21 09:50:00,35.56,35.63,35.45,35.51,116900.0,22.7662,22.811,22.6958,22.7342,116900.0
2009-07-21 09:55:00,35.5,35.63,35.47,35.57,51600.0,22.7278,22.811,22.7086,22.7726,51600.0
2009-07-21 10:00:00,35.57,35.62,35.29,35.36,91100.0,22.7726,22.8046,22.5933,22.6381,91100.0
2009-07-21 10:05:00,35.36,35.37,35.22,35.27,99300.0,22.6381,22.6445,22.5485,22.5805,99300.0
2009-07-21 10:10:00,35.26,35.35,35.2,35.32,119000.0,22.5741,22.6317,22.5357,22.6125,119000.0
2009-07-21 10:15:00,35.31,35.46,35.28,35.46,86600.0,22.6061,22.7022,22.5869,22.7022,86600.0
2009-07-21 10:20:00,35.45,35.5,35.3,35.35,67900.0,22.6958,22.7278,22.5997,22.6317,67900.0
2009-07-21 10:25:00,35.35,35.42,35.3,35.39,49100.0,22.6317,22.6766,22.5997,22.6574,49100.0
2009-07-21 10:30:00,35.38,35.51,35.38,35.49,86800.0,22.6509,22.7342,22.6509,22.7214,86800.0
2009-07-21 10:35:00,35.49,35.55,35.46,35.54,107900.0,22.7214,22.7598,22.7022,22.7534,107900.0
2009-07-21 10:40:00,35.53,35.54,35.47,35.5,35100.0,22.747,22.7534,22.7086,22.7278,35100.0
2009-07-21 10:45:00,35.5,35.51,35.41,35.47,54100.0,22.7278,22.7342,22.6702,22.7086,54100.0
2009-07-21 10:50:00,35.47,35.49,35.43,35.46,33400.0,22.7086,22.7214,22.683,22.7022,33400.0
2009-07-21 10:55:00,35.46,35.55,35.45,35.53,57400.0,22.7022,22.7598,22.6958,22.747,57400.0
2009-07-21 11:00:00,35.54,35.55,35.47,35.51,37400.0,22.7534,22.7598,22.7086,22.7342,37400.0
2009-07-21 11:05:00,35.49,35.54,35.47,35.53,36000.0,22.7214,22.7534,22.7086,22.747,36000.0
2009-07-21 11:10:00,35.54,35.54,35.4,35.46,76800.0,22.7534,22.7534,22.6638,22.7022,76800.0
2009-07-21 11:15:00,35.47,35.52,35.44,35.48,31600.0,22.7086,22.7406,22.6894,22.715,31600.0
2009-07-21 11:20:00,35.48,35.51,35.39,35.4,38900.0,22.715,22.7342,22.6574,22.6638,38900.0
2009-07-21 11:25:00,35.4,35.48,35.38,35.38,44500.0,22.6638,22.715,22.6509,22.6509,44500.0
2009-07-21 11:30:00,35.38,35.4,35.27,35.39,50900.0,22.6509,22.6638,22.5805,22.6574,50900.0
2009-07-21 11:35:00,35.4,35.42,35.33,35.35,45700.0,22.6638,22.6766,22.6189,22.6317,45700.0
2009-07-21 11:40:00,35.35,35.35,35.25,35.26,31500.0,22.6317,22.6317,22.5677,22.5741,31500.0
2009-07-21 11:45:00,35.26,35.28,35.22,35.27,86100.0,22.5741,22.5869,22.5485,22.5805,86100.0
2009-07-21 11:50:00,35.27,35.28,35.23,35.26,44700.0,22.5805,22.5869,22.5549,22.5741,44700.0
2009-07-21 11:55:00,35.27,35.27,35.16,35.21,90900.0,22.5805,22.5805,22.5101,22.5421,90900.0
2009-07-21 12:00:00,35.21,35.26,35.17,35.25,55100.0,22.5421,22.5741,22.5165,22.5677,55100.0
2009-07-21 12:05:00,35.23,35.25,35.21,35.24,38900.0,22.5549,22.5677,22.5421,22.5613,38900.0
2009-07-21 12:10:00,35.24,35.29,35.22,35.29,99600.0,22.5613,22.5933,22.5485,22.5933,99600.0
2009-07-21 12:15:00,35.29,35.29,35.25,35.25,33500.0,22.5933,22.5933,22.5677,22.5677,33500.0
2009-07-21 12:20:00,35.24,35.24,35.13,35.13,26000.0,22.5613,22.5613,22.4909,22.4909,26000.0
2009-07-21 12:25:00,35.14,35.24,35.13,35.2,36900.0,22.4973,22.5613,22.4909,22.5357,36900.0
2009-07-21 12:30:00,35.19,35.21,35.1,35.11,31900.0,22.5293,22.5421,22.4717,22.4781,31900.0
2009-07-21 12:35:00,35.11,35.16,35.06,35.15,84700.0,22.4781,22.5101,22.4461,22.5037,84700.0
2009-07-21 12:40:00,35.14,35.14,35.03,35.04,64800.0,22.4973,22.4973,22.4269,22.4333,64800.0
2009-07-21 12:45:00,35.03,35.08,35.0,35.02,82400.0,22.4269,22.4589,22.4077,22.4205,82400.0
2009-07-21 12:50:00,35.02,35.04,34.94,34.94,103400.0,22.4205,22.4333,22.3693,22.3693,103400.0
2009-07-21 12:55:00,34.95,34.96,34.87,34.95,68000.0,22.3757,22.3821,22.3244,22.3757,68000.0
2009-07-21 13:00:00,34.94,34.98,34.9,34.93,56300.0,22.3693,22.3949,22.3436,22.3629,56300.0
2009-07-21 13:05:00,34.93,34.95,34.85,34.87,59200.0,22.3629,22.3757,22.3116,22.3244,59200.0
2009-07-21 13:10:00,34.87,34.92,34.87,34.92,31000.0,22.3244,22.3564,22.3244,22.3564,31000.0
2009-07-21 13:15:00,34.92,34.97,34.92,34.96,20600.0,22.3564,22.3885,22.3564,22.3821,20600.0
2009-07-21 13:20:00,34.96,34.97,34.93,34.97,25100.0,22.3821,22.3885,22.3629,22.3885,25100.0
2009-07-21 13:25:00,34.97,34.99,34.96,34.99,35300.0,22.3885,22.4013,22.3821,22.4013,35300.0
2009-07-21 13:30:00,34.99,35.01,34.95,34.95,53300.0,22.4013,22.4141,22.3757,22.3757,53300.0
2009-07-21 13:35:00,34.95,34.96,34.9,34.95,46000.0,22.3757,22.3821,22.3436,22.3757,46000.0
2009-07-21 13:40:00,34.95,34.97,34.93,34.93,33500.0,22.3757,22.3885,22.3629,22.3629,33500.0
2009-07-21 13:45:00,34.94,34.98,34.93,34.94,51900.0,22.3693,22.3949,22.3629,22.3693,51900.0
2009-07-21 13:50:00,34.94,34.95,34.91,34.91,26700.0,22.3693,22.3757,22.35,22.35,26700.0
2009-07-21 13:55:00,34.89,34.94,34.89,34.94,17000.0,22.3372,22.3693,22.3372,22.3693,17000.0
2009-07-21 14:00:00,34.94,34.96,34.91,34.95,37900.0,22.3693,22.3821,22.35,22.3757,37900.0
2009-07-21 14:05:00,34.96,34.96,34.92,34.94,29500.0,22.3821,22.3821,22.3564,22.3693,29500.0
2009-07-21 14:10:00,34.95,35.0,34.93,34.97,35400.0,22.3757,22.4077,22.3629,22.3885,35400.0
2009-07-21 14:15:00,34.96,35.0,34.93,34.94,38600.0,22.3821,22.4077,22.3629,22.3693,38600.0
2009-07-21 14:20:00,34.93,34.95,34.9,34.95,30000.0,22.3629,22.3757,22.3436,22.3757,30000.0
2009-07-21 14:25:00,34.95,34.96,34.9,34.94,36900.0,22.3757,22.3821,22.3436,22.3693,36900.0
2009-07-21 14:30:00,34.94,34.94,34.88,34.89,34200.0,22.3693,22.3693,22.3308,22.3372,34200.0
2009-07-21 14:35:00,34.89,34.98,34.89,34.96,46800.0,22.3372,22.3949,22.3372,22.3821,46800.0
2009-07-21 14:40:00,34.97,34.97,34.91,34.95,65300.0,22.3885,22.3885,22.35,22.3757,65300.0
2009-07-21 14:45:00,34.95,34.99,34.92,34.98,71300.0,22.3757,22.4013,22.3564,22.3949,71300.0
2009-07-21 14:50:00,34.98,35.03,34.96,35.01,137800.0,22.3949,22.4269,22.3821,22.4141,137800.0
2009-07-21 14:55:00,35.01,35.05,35.0,35.05,36500.0,22.4141,22.4397,22.4077,22.4397,36500.0
2009-07-21 15:00:00,35.04,35.1,35.03,35.08,57400.0,22.4333,22.4717,22.4269,22.4589,57400.0
2009-07-21 15:05:00,35.08,35.09,35.02,35.06,87600.0,22.4589,22.4653,22.4205,22.4461,87600.0
2009-07-21 15:10:00,35.06,35.09,35.04,35.05,53200.0,22.4461,22.4653,22.4333,22.4397,53200.0
2009-07-21 15:15:00,35.06,35.1,35.03,35.09,68100.0,22.4461,22.4717,22.4269,22.4653,68100.0
2009-07-21 15:20:00,35.08,35.09,35.02,35.09,57000.0,22.4589,22.4653,22.4205,22.4653,57000.0
2009-07-21 15:25:00,35.09,35.12,35.04,35.11,97800.0,22.4653,22.4845,22.4333,22.4781,97800.0
2009-07-21 15:30:00,35.11,35.15,35.07,35.09,104800.0,22.4781,22.5037,22.4525,22.4653,104800.0
2009-07-21 15:35:00,35.1,35.11,35.03,35.07,97300.0,22.4717,22.4781,22.4269,22.4525,97300.0
2009-07-21 15:40:00,35.07,35.12,35.06,35.11,104400.0,22.4525,22.4845,22.4461,22.4781,104400.0
2009-07-21 15:45:00,35.12,35.14,35.01,35.02,92500.0,22.4845,22.4973,22.4141,22.4205,92500.0
2009-07-21 15:50:00,35.01,35.1,35.01,35.06,132300.0,22.4141,22.4717,22.4141,22.4461,132300.0
2009-07-21 15:55:00,35.07,35.14,35.06,35.14,169400.0,22.4525,22.4973,22.4461,22.4973,169400.0
2009-07-22 09:30:00,35.06,35.21,34.85,35.19,89700.0,22.4461,22.5421,22.3116,22.5293,89700.0
2009-07-22 09:35:00,35.22,35.28,35.07,35.28,45500.0,22.5485,22.5869,22.4525,22.5869,45500.0
2009-07-22 09:40:00,35.31,35.35,35.14,35.16,40100.0,22.6061,22.6317,22.4973,22.5101,40100.0
2009-07-22 09:45:00,35.14,35.26,35.11,35.26,50900.0,22.4973,22.5741,22.4781,22.5741,50900.0
2009-07-22 09:50:00,35.26,35.37,35.21,35.24,65000.0,22.5741,22.6445,22.5421,22.5613,65000.0
2009-07-22 09:55:00,35.26,35.33,35.24,35.26,32800.0,22.5741,22.6189,22.5613,22.5741,32800.0
2009-07-22 10:00:00,35.29,35.47,35.29,35.37,44500.0,22.5933,22.7086,22.5933,22.6445,44500.0
2009-07-22 10:05:00,35.37,35.4,35.33,35.38,49800.0,22.6445,22.6638,22.6189,22.6509,49800.0
2009-07-22 10:10:00,35.39,35.41,35.23,35.25,66200.0,22.6574,22.6702,22.5549,22.5677,66200.0
2009-07-22 10:15:00,35.24,35.25,35.1,35.1,52000.0,22.5613,22.5677,22.4717,22.4717,52000.0
2009-07-22 10:20:00,35.11,35.15,35.1,35.14,54300.0,22.4781,22.5037,22.4717,22.4973,54300.0
2009-07-22 10:25:00,35.14,35.2,35.01,35.05,66000.0,22.4973,22.5357,22.4141,22.4397,66000.0
2009-07-22 10:30:00,35.06,35.08,34.9,34.91,174600.0,22.4461,22.4589,22.3436,22.35,174600.0
2009-07-22 10:35:00,34.92,34.95,34.88,34.95,37600.0,22.3564,22.3757,22.3308,22.3757,37600.0
2009-07-22 10:40:00,34.95,34.96,34.9,34.92,69700.0,22.3757,22.3821,22.3436,22.3564,69700.0
2009-07-22 10:45:00,34.92,34.96,34.9,34.92,59500.0,22.3564,22.3821,22.3436,22.3564,59500.0
2009-07-22 10:50:00,34.92,35.04,34.92,34.97,32100.0,22.3564,22.4333,22.3564,22.3885,32100.0
2009-07-22 10:55:00,34.99,35.13,34.99,35.13,21400.0,22.4013,22.4909,22.4013,22.4909,21400.0
2009-07-22 11:00:00,35.13,35.23,35.1,35.21,28500.0,22.4909,22.5549,22.4717,22.5421,28500.0
2009-07-22 11:05:00,35.22,35.23,35.17,35.17,27400.0,22.5485,22.5549,22.5165,22.5165,27400.0
2009-07-22 11:10:00,35.17,35.18,35.14,35.16,18100.0,22.5165,22.5229,22.4973,22.5101,18100.0
2009-07-22 11:15:00,35.16,35.2,35.15,35.16,17700.0,22.5101,22.5357,22.5037,22.5101,17700.0
2009-07-22 11:20:00,35.17,35.17,35.07,35.08,31700.0,22.5165,22.5165,22.4525,22.4589,31700.0
2009-07-22 11:25:00,35.09,35.12,35.06,35.08,36800.0,22.4653,22.4845,22.4461,22.4589,36800.0
2009-07-22 11:30:00,35.08,35.12,35.04,35.09,36800.0,22.4589,22.4845,22.4333,22.4653,36800.0
2009-07-22 11:35:00,35.1,35.11,35.05,35.05,40700.0,22.4717,22.4781,22.4397,22.4397,40700.0
2009-07-22 11:40:00,35.05,35.09,35.04,35.04,18700.0,22.4397,22.4653,22.4333,22.4333,18700.0
2009-07-22 11:45:00,35.06,35.06,34.98,34.98,29700.0,22.4461,22.4461,22.3949,22.3949,29700.0
2009-07-22 11:50:00,34.98,35.02,34.94,34.96,37000.0,22.3949,22.4205,22.3693,22.3821,37000.0
2009-07-22 11:55:00,34.95,35.0,34.95,34.96,24200.0,22.3757,22.4077,22.3757,22.3821,24200.0
2009-07-22 12:00:00,34.97,35.01,34.96,35.0,27800.0,22.3885,22.4141,22.3821,22.4077,27800.0
2009-07-22 12:05:00,34.99,35.01,34.95,34.96,26100.0,22.4013,22.4141,22.3757,22.3821,26100.0
2009-07-22 12:10:00,34.96,34.98,34.85,34.86,47400.0,22.3821,22.3949,22.3116,22.318,47400.0
2009-07-22 12:15:00,34.85,34.93,34.85,34.9,26700.0,22.3116,22.3629,22.3116,22.3436,26700.0
2009-07-22 12:20:00,34.9,35.04,34.9,35.03,26400.0,22.3436,22.4333,22.3436,22.4269,26400.0
2009-07-22 12:25:00,35.03,35.1,35.02,35.08,22500.0,22.4269,22.4717,22.4205,22.4589,22500.0
2009-07-22 12:30:00,35.08,35.1,35.06,35.1,24500.0,22.4589,22.4717,22.4461,22.4717,24500.0
2009-07-22 12:35:00,35.1,35.15,35.09,35.11,39000.0,22.4717,22.5037,22.4653,22.4781,39000.0
2009-07-22 12:40:00,35.1,35.11,35.05,35.08,34200.0,22.4717,22.4781,22.4397,22.4589,34200.0
2009-07-22 12:45:00,35.08,35.15,35.03,35.13,36600.0,22.4589,22.5037,22.4269,22.4909,36600.0
2009-07-22 12:50:00,35.12,35.2,35.08,35.08,38500.0,22.4845,22.5357,22.4589,22.4589,38500.0
2009-07-22 12:55:00,35.08,35.1,35.04,35.06,39500.0,22.4589,22.4717,22.4333,22.4461,39500.0
2009-07-22 13:00:00,35.06,35.08,35.01,35.06,50100.0,22.4461,22.4589,22.4141,22.4461,50100.0
2009-07-22 13:05:00,35.06,35.12,35.06,35.08,49200.0,22.4461,22.4845,22.4461,22.4589,49200.0
2009-07-22 13:10:00,35.07,35.14,35.05,35.14,52200.0,22.4525,22.4973,22.4397,22.4973,52200.0
2009-07-22 13:15:00,35.14,35.24,35.14,35.17,56900.0,22.4973,22.5613,22.4973,22.5165,56900.0
2009-07-22 13:20:00,35.17,35.18,35.12,35.13,50400.0,22.5165,22.5229,22.4845,22.4909,50400.0
2009-07-22 13:25:00,35.12,35.19,35.1,35.19,77000.0,22.4845,22.5293,22.4717,22.5293,77000.0
2009-07-22 13:30:00,35.18,35.24,35.13,35.15,64600.0,22.5229,22.5613,22.4909,22.5037,64600.0
2009-07-22 13:35:00,35.16,35.27,35.15,35.24,61700.0,22.5101,22.5805,22.5037,22.5613,61700.0
2009-07-22 13:40:00,35.23,35.24,35.13,35.16,62000.0,22.5549,22.5613,22.4909,22.5101,62000.0
2009-07-22 13:45:00,35.16,35.24,35.14,35.22,23900.0,22.5101,22.5613,22.4973,22.5485,23900.0
2009-07-22 13:50:00,35.23,35.28,35.19,35.24,25000.0,22.5549,22.5869,22.5293,22.5613,25000.0
2009-07-22 13:55:00,35.23,35.3,35.22,35.29,33500.0,22.5549,22.5997,22.5485,22.5933,33500.0
2009-07-22 14:00:00,35.29,35.32,35.19,35.21,43300.0,22.5933,22.6125,22.5293,22.5421,43300.0
2009-07-22 14:05:00,35.21,35.26,35.16,35.17,41900.0,22.5421,22.5741,22.5101,22.5165,41900.0
2009-07-22 14:10:00,35.18,35.24,35.14,35.18,103400.0,22.5229,22.5613,22.4973,22.5229,103400.0
2009-07-22 14:15:00,35.18,35.21,35.16,35.19,36800.0,22.5229,22.5421,22.5101,22.5293,36800.0
2009-07-22 14:20:00,35.18,35.21,35.16,35.19,44200.0,22.5229,22.5421,22.5101,22.5293,44200.0
2009-07-22 14:25:00,35.19,35.24,35.18,35.23,38200.0,22.5293,22.5613,22.5229,22.5549,38200.0
2009-07-22 14:30:00,35.22,35.27,35.21,35.27,26200.0,22.5485,22.5805,22.5421,22.5805,26200.0
2009-07-22 14:35:00,35.26,35.28,35.23,35.24,26400.0,22.5741,22.5869,22.5549,22.5613,26400.0
2009-07-22 14:40:00,35.24,35.32,35.24,35.3,44000.0,22.5613,22.6125,22.5613,22.5997,44000.0
2009-07-22 14:45:00,35.3,35.31,35.24,35.27,38700.0,22.5997,22.6061,22.5613,22.5805,38700.0
2009-07-22 14:50:00,35.26,35.32,35.25,35.29,42100.0,22.5741,22.6125,22.5677,22.5933,42100.0
2009-07-22 14:55:00,35.28,35.37,35.28,35.37,77600.0,22.5869,22.6445,22.5869,22.6445,77600.0
2009-07-22 15:00:00,35.37,35.41,35.35,35.35,67000.0,22.6445,22.6702,22.6317,22.6317,67000.0
2009-07-22 15:05:00,35.35,35.35,35.25,35.3,78600.0,22.6317,22.6317,22.5677,22.5997,78600.0
2009-07-22 15:10:00,35.31,35.31,35.23,35.23,66600.0,22.6061,22.6061,22.5549,22.5549,66600.0
2009-07-22 15:15:00,35.24,35.26,35.19,35.26,83000.0,22.5613,22.5741,22.5293,22.5741,83000.0
2009-07-22 15:20:00,35.25,35.26,35.2,35.23,71300.0,22.5677,22.5741,22.5357,22.5549,71300.0
2009-07-22 15:25:00,35.23,35.24,35.18,35.22,126800.0,22.5549,22.5613,22.5229,22.5485,126800.0
2009-07-22 15:30:00,35.21,35.3,35.21,35.28,82000.0,22.5421,22.5997,22.5421,22.5869,82000.0
2009-07-22 15:35:00,35.28,35.28,35.21,35.23,76900.0,22.5869,22.5869,22.5421,22.5549,76900.0
2009-07-22 15:40:00,35.23,35.27,35.15,35.26,86400.0,22.5549,22.5805,22.5037,22.5741,86400.0
2009-07-22 15:45:00,35.25,35.32,35.18,35.21,112700.0,22.5677,22.6125,22.5229,22.5421,112700.0
2009-07-22 15:50:00,35.21,35.26,35.18,35.26,104000.0,22.5421,22.5741,22.5229,22.5741,104000.0
2009-07-22 15:55:00,35.26,35.32,35.24,35.31,145100.0,22.5741,22.6125,22.5613,22.6061,145100.0
2009-07-23 09:30:00,35.38,35.4,35.3,35.34,47600.0,22.6509,22.6638,22.5997,22.6253,47600.0
2009-07-23 09:35:00,35.34,35.44,35.28,35.44,56200.0,22.6253,22.6894,22.5869,22.6894,56200.0
2009-07-23 09:40:00,35.42,35.49,35.33,35.36,34800.0,22.6766,22.7214,22.6189,22.6381,34800.0
2009-07-23 09:45:00,35.36,35.51,35.35,35.51,90500.0,22.6381,22.7342,22.6317,22.7342,90500.0
2009-07-23 09:50:00,35.5,35.54,35.45,35.46,34100.0,22.7278,22.7534,22.6958,22.7022,34100.0
2009-07-23 09:55:00,35.47,35.68,35.46,35.65,57900.0,22.7086,22.843,22.7022,22.8238,57900.0
2009-07-23 10:00:00,35.66,35.72,35.52,35.59,66400.0,22.8302,22.8686,22.7406,22.7854,66400.0
2009-07-23 10:05:00,35.58,35.7,35.54,35.67,148300.0,22.779,22.8558,22.7534,22.8366,148300.0
2009-07-23 10:10:00,35.67,35.7,35.63,35.64,161700.0,22.8366,22.8558,22.811,22.8174,161700.0
2009-07-23 10:15:00,35.64,35.75,35.63,35.69,148300.0,22.8174,22.8878,22.811,22.8494,148300.0
2009-07-23 10:20:00,35.71,35.96,35.7,35.94,117000.0,22.8622,23.0223,22.8558,23.0095,117000.0
2009-07-23 10:25:00,35.93,35.97,35.88,35.94,68000.0,23.0031,23.0287,22.9711,23.0095,68000.0
2009-07-23 10:30:00,35.95,36.0,35.88,35.98,112700.0,23.0159,23.0479,22.9711,23.0351,112700.0
2009-07-23 10:35:00,35.98,36.21,35.97,36.17,162700.0,23.0351,23.1823,23.0287,23.1567,162700.0
2009-07-23 10:40:00,36.16,36.2,36.12,36.2,61200.0,23.1503,23.1759,23.1247,23.1759,61200.0
2009-07-23 10:45:00,36.2,36.21,36.0,36.07,110200.0,23.1759,23.1823,23.0479,23.0927,110200.0
2009-07-23 10:50:00,36.07,36.12,36.01,36.01,59500.0,23.0927,23.1247,23.0543,23.0543,59500.0
2009-07-23 10:55:00,36.02,36.07,36.0,36.04,40000.0,23.0607,23.0927,23.0479,23.0735,40000.0
2009-07-23 11:00:00,36.05,36.24,36.02,36.21,54600.0,23.0799,23.2015,23.0607,23.1823,54600.0
2009-07-23 11:05:00,36.22,36.23,36.12,36.14,37200.0,23.1887,23.1951,23.1247,23.1375,37200.0
2009-07-23 11:10:00,36.13,36.25,36.13,36.2,67300.0,23.1311,23.2079,23.1311,23.1759,67300.0
2009-07-23 11:15:00,36.2,36.27,36.17,36.21,68400.0,23.1759,23.2207,23.1567,23.1823,68400.0
2009-07-23 11:20:00,36.19,36.21,36.16,36.2,33700.0,23.1695,23.1823,23.1503,23.1759,33700.0
2009-07-23 11:25:00,36.2,36.24,36.18,36.23,66400.0,23.1759,23.2015,23.1631,23.1951,66400.0
2009-07-23 11:30:00,36.23,36.24,36.19,36.22,53000.0,23.1951,23.2015,23.1695,23.1887,53000.0
2009-07-23 11:35:00,36.22,36.25,36.19,36.23,51700.0,23.1887,23.2079,23.1695,23.1951,51700.0
2009-07-23 11:40:00,36.22,36.29,36.21,36.22,36400.0,23.1887,23.2335,23.1823,23.1887,36400.0
2009-07-23 11:45:00,36.23,36.28,36.17,36.17,47800.0,23.1951,23.2271,23.1567,23.1567,47800.0
2009-07-23 11:50:00,36.17,36.22,36.17,36.18,39900.0,23.1567,23.1887,23.1567,23.1631,39900.0
2009-07-23 11:55:00,36.18,36.22,36.15,36.17,82600.0,23.1631,23.1887,23.1439,23.1567,82600.0
2009-07-23 12:00:00,36.17,36.26,36.17,36.25,54600.0,23.1567,23.2143,23.1567,23.2079,54600.0
2009-07-23 12:05:00,36.25,36.31,36.24,36.31,77200.0,23.2079,23.2464,23.2015,23.2464,77200.0
2009-07-23 12:10:00,36.3,36.3,36.24,36.28,38700.0,23.24,23.24,23.2015,23.2271,38700.0
2009-07-23 12:15:00,36.28,36.31,36.26,36.31,27700.0,23.2271,23.2464,23.2143,23.2464,27700.0
2009-07-23 12:20:00,36.31,36.33,36.26,36.28,48300.0,23.2464,23.2592,23.2143,23.2271,48300.0
2009-07-23 12:25:00,36.28,36.33,36.28,36.33,77700.0,23.2271,23.2592,23.2271,23.2592,77700.0
2009-07-23 12:30:00,36.33,36.34,36.26,36.28,28200.0,23.2592,23.2656,23.2143,23.2271,28200.0
2009-07-23 12:35:00,36.28,36.28,36.22,36.22,27200.0,23.2271,23.2271,23.1887,23.1887,27200.0
2009-07-23 12:40:00,36.22,36.31,36.21,36.31,27600.0,23.1887,23.2464,23.1823,23.2464,27600.0
2009-07-23 12:45:00,36.31,36.4,36.3,36.35,57000.0,23.2464,23.304,23.24,23.272,57000.0
2009-07-23 12:50:00,36.35,36.35,36.26,36.32,24600.0,23.272,23.272,23.2143,23.2528,24600.0
2009-07-23 12:55:00,36.34,36.42,36.33,36.41,42200.0,23.2656,23.3168,23.2592,23.3104,42200.0
2009-07-23 13:00:00,36.41,36.42,36.32,36.33,27700.0,23.3104,23.3168,23.2528,23.2592,27700.0
2009-07-23 13:05:00,36.32,36.34,36.28,36.29,11700.0,23.2528,23.2656,23.2271,23.2335,11700.0
2009-07-23 13:10:00,36.28,36.33,36.28,36.33,12700.0,23.2271,23.2592,23.2271,23.2592,12700.0
2009-07-23 13:15:00,36.33,36.35,36.28,36.33,22900.0,23.2592,23.272,23.2271,23.2592,22900.0
2009-07-23 13:20:00,36.33,36.34,36.29,36.32,23300.0,23.2592,23.2656,23.2335,23.2528,23300.0
2009-07-23 13:25:00,36.33,36.41,36.33,36.35,69800.0,23.2592,23.3104,23.2592,23.272,69800.0
2009-07-23 13:30:00,36.35,36.4,36.34,36.37,22600.0,23.272,23.304,23.2656,23.2848,22600.0
2009-07-23 13:35:00,36.38,36.48,36.37,36.45,46000.0,23.2912,23.3552,23.2848,23.336,46000.0
2009-07-23 13:40:00,36.44,36.46,36.39,36.39,30400.0,23.3296,23.3424,23.2976,23.2976,30400.0
2009-07-23 13:45:00,36.4,36.4,36.33,36.33,33900.0,23.304,23.304,23.2592,23.2592,33900.0
2009-07-23 13:50:00,36.33,36.38,36.33,36.37,34700.0,23.2592,23.2912,23.2592,23.2848,34700.0
2009-07-23 13:55:00,36.36,36.37,36.3,36.3,40700.0,23.2784,23.2848,23.24,23.24,40700.0
2009-07-23 14:00:00,36.31,36.36,36.29,36.34,39700.0,23.2464,23.2784,23.2335,23.2656,39700.0
2009-07-23 14:05:00,36.34,36.35,36.26,36.27,70000.0,23.2656,23.272,23.2143,23.2207,70000.0
2009-07-23 14:10:00,36.26,36.39,36.26,36.39,48600.0,23.2143,23.2976,23.2143,23.2976,48600.0
2009-07-23 14:15:00,36.38,36.4,36.32,36.34,29700.0,23.2912,23.304,23.2528,23.2656,29700.0
2009-07-23 14:20:00,36.35,36.36,36.29,36.33,44200.0,23.272,23.2784,23.2335,23.2592,44200.0
2009-07-23 14:25:00,36.34,36.39,36.33,36.34,26400.0,23.2656,23.2976,23.2592,23.2656,26400.0
2009-07-23 14:30:00,36.35,36.39,36.31,36.34,50000.0,23.272,23.2976,23.2464,23.2656,50000.0
2009-07-23 14:35:00,36.34,36.4,36.33,36.35,35800.0,23.2656,23.304,23.2592,23.272,35800.0
2009-07-23 14:40:00,36.36,36.4,36.36,36.37,28600.0,23.2784,23.304,23.2784,23.2848,28600.0
2009-07-23 14:45:00,36.37,36.45,36.37,36.41,47200.0,23.2848,23.336,23.2848,23.3104,47200.0
2009-07-23 14:50:00,36.4,36.41,36.36,36.37,23500.0,23.304,23.3104,23.2784,23.2848,23500.0
2009-07-23 14:55:00,36.39,36.43,36.36,36.4,31100.0,23.2976,23.3232,23.2784,23.304,31100.0
2009-07-23 15:00:00,36.4,36.48,36.39,36.47,58800.0,23.304,23.3552,23.2976,23.3488,58800.0
2009-07-23 15:05:00,36.48,36.49,36.42,36.49,114200.0,23.3552,23.3616,23.3168,23.3616,114200.0
2009-07-23 15:10:00,36.48,36.53,36.48,36.53,155700.0,23.3552,23.3872,23.3552,23.3872,155700.0
2009-07-23 15:15:00,36.53,36.55,36.44,36.5,52200.0,23.3872,23.4,23.3296,23.368,52200.0
2009-07-23 15:20:00,36.51,36.51,36.46,36.49,142700.0,23.3744,23.3744,23.3424,23.3616,142700.0
2009-07-23 15:25:00,36.49,36.53,36.48,36.51,51900.0,23.3616,23.3872,23.3552,23.3744,51900.0
2009-07-23 15:30:00,36.51,36.53,36.46,36.5,113800.0,23.3744,23.3872,23.3424,23.368,113800.0
2009-07-23 15:35:00,36.5,36.53,36.49,36.5,83400.0,23.368,23.3872,23.3616,23.368,83400.0
2009-07-23 15:40:00,36.5,36.55,36.49,36.54,105000.0,23.368,23.4,23.3616,23.3936,105000.0
2009-07-23 15:45:00,36.54,36.55,36.46,36.46,136900.0,23.3936,23.4,23.3424,23.3424,136900.0
2009-07-23 15:50:00,36.46,36.49,36.42,36.46,279100.0,23.3424,23.3616,23.3168,23.3424,279100.0
2009-07-23 15:55:00,36.45,36.52,36.45,36.5,222200.0,23.336,23.3808,23.336,23.368,222200.0
2009-07-24 09:30:00,36.19,36.44,36.18,36.44,100300.0,23.1695,23.3296,23.1631,23.3296,100300.0
2009-07-24 09:35:00,36.43,36.52,36.35,36.5,55700.0,23.3232,23.3808,23.272,23.368,55700.0
2009-07-24 09:40:00,36.52,36.75,36.51,36.66,69700.0,23.3808,23.528,23.3744,23.4704,69700.0
2009-07-24 09:45:00,36.67,36.74,36.59,36.6,76700.0,23.4768,23.5216,23.4256,23.432,76700.0
2009-07-24 09:50:00,36.59,36.61,36.49,36.52,60900.0,23.4256,23.4384,23.3616,23.3808,60900.0
2009-07-24 09:55:00,36.56,36.58,36.4,36.45,72600.0,23.4064,23.4192,23.304,23.336,72600.0
2009-07-24 10:00:00,36.46,36.5,36.38,36.47,107200.0,23.3424,23.368,23.2912,23.3488,107200.0
2009-07-24 10:05:00,36.47,36.52,36.38,36.46,102500.0,23.3488,23.3808,23.2912,23.3424,102500.0
2009-07-24 10:10:00,36.46,36.51,36.39,36.4,60900.0,23.3424,23.3744,23.2976,23.304,60900.0
2009-07-24 10:15:00,36.38,36.53,36.36,36.46,67900.0,23.2912,23.3872,23.2784,23.3424,67900.0
2009-07-24 10:20:00,36.46,36.51,36.38,36.45,87000.0,23.3424,23.3744,23.2912,23.336,87000.0
2009-07-24 10:25:00,36.46,36.5,36.38,36.49,34700.0,23.3424,23.368,23.2912,23.3616,34700.0
2009-07-24 10:30:00,36.49,36.49,36.41,36.45,47200.0,23.3616,23.3616,23.3104,23.336,47200.0
2009-07-24 10:35:00,36.45,36.46,36.29,36.3,51800.0,23.336,23.3424,23.2335,23.24,51800.0
2009-07-24 10:40:00,36.29,36.4,36.29,36.3,65600.0,23.2335,23.304,23.2335,23.24,65600.0
2009-07-24 10:45:00,36.29,36.4,36.27,36.36,66900.0,23.2335,23.304,23.2207,23.2784,66900.0
2009-07-24 10:50:00,36.37,36.37,36.22,36.25,79000.0,23.2848,23.2848,23.1887,23.2079,79000.0
2009-07-24 10:55:00,36.25,36.27,36.22,36.24,47200.0,23.2079,23.2207,23.1887,23.2015,47200.0
2009-07-24 11:00:00,36.24,36.27,36.18,36.22,49000.0,23.2015,23.2207,23.1631,23.1887,49000.0
2009-07-24 11:05:00,36.22,36.22,36.16,36.18,40100.0,23.1887,23.1887,23.1503,23.1631,40100.0
2009-07-24 11:10:00,36.18,36.27,36.17,36.22,41100.0,23.1631,23.2207,23.1567,23.1887,41100.0
2009-07-24 11:15:00,36.22,36.27,36.21,36.22,27000.0,23.1887,23.2207,23.1823,23.1887,27000.0
2009-07-24 11:20:00,36.23,36.32,36.22,36.28,41400.0,23.1951,23.2528,23.1887,23.2271,41400.0
2009-07-24 11:25:00,36.27,36.31,36.24,36.27,41400.0,23.2207,23.2464,23.2015,23.2207,41400.0
2009-07-24 11:30:00,36.29,36.35,36.28,36.31,38500.0,23.2335,23.272,23.2271,23.2464,38500.0
2009-07-24 11:35:00,36.31,36.38,36.3,36.37,40000.0,23.2464,23.2912,23.24,23.2848,40000.0
2009-07-24 11:40:00,36.36,36.37,36.28,36.28,77900.0,23.2784,23.2848,23.2271,23.2271,77900.0
2009-07-24 11:45:00,36.29,36.42,36.28,36.42,66000.0,23.2335,23.3168,23.2271,23.3168,66000.0
2009-07-24 11:50:00,36.42,36.45,36.41,36.42,39400.0,23.3168,23.336,23.3104,23.3168,39400.0
2009-07-24 11:55:00,36.43,36.54,36.41,36.5,63500.0,23.3232,23.3936,23.3104,23.368,63500.0
2009-07-24 12:00:00,36.5,36.54,36.49,36.49,19800.0,23.368,23.3936,23.3616,23.3616,19800.0
2009-07-24 12:05:00,36.49,36.53,36.46,36.52,22500.0,23.3616,23.3872,23.3424,23.3808,22500.0
2009-07-24 12:10:00,36.53,36.55,36.48,36.48,43600.0,23.3872,23.4,23.3552,23.3552,43600.0
2009-07-24 12:15:00,36.48,36.49,36.42,36.43,21500.0,23.3552,23.3616,23.3168,23.3232,21500.0
2009-07-24 12:20:00,36.43,36.49,36.42,36.48,62800.0,23.3232,23.3616,23.3168,23.3552,62800.0
2009-07-24 12:25:00,36.49,36.5,36.44,36.44,30000.0,23.3616,23.368,23.3296,23.3296,30000.0
2009-07-24 12:30:00,36.44,36.47,36.43,36.45,30700.0,23.3296,23.3488,23.3232,23.336,30700.0
2009-07-24 12:35:00,36.45,36.48,36.44,36.46,20200.0,23.336,23.3552,23.3296,23.3424,20200.0
2009-07-24 12:40:00,36.47,36.54,36.47,36.49,32100.0,23.3488,23.3936,23.3488,23.3616,32100.0
2009-07-24 12:45:00,36.5,36.51,36.46,36.48,17500.0,23.368,23.3744,23.3424,23.3552,17500.0
2009-07-24 12:50:00,36.48,36.49,36.43,36.45,44000.0,23.3552,23.3616,23.3232,23.336,44000.0
2009-07-24 12:55:00,36.45,36.46,36.41,36.46,63100.0,23.336,23.3424,23.3104,23.3424,63100.0
2009-07-24 13:00:00,36.46,36.5,36.44,36.5,26200.0,23.3424,23.368,23.3296,23.368,26200.0
2009-07-24 13:05:00,36.5,36.5,36.43,36.43,74600.0,23.368,23.368,23.3232,23.3232,74600.0
2009-07-24 13:10:00,36.43,36.46,36.43,36.45,72800.0,23.3232,23.3424,23.3232,23.336,72800.0
2009-07-24 13:15:00,36.45,36.5,36.44,36.46,31900.0,23.336,23.368,23.3296,23.3424,31900.0
2009-07-24 13:20:00,36.46,36.51,36.44,36.48,40700.0,23.3424,23.3744,23.3296,23.3552,40700.0
2009-07-24 13:25:00,36.47,36.48,36.46,36.48,12000.0,23.3488,23.3552,23.3424,23.3552,12000.0
2009-07-24 13:30:00,36.48,36.67,36.47,36.65,50100.0,23.3552,23.4768,23.3488,23.464,50100.0
2009-07-24 13:35:00,36.65,36.67,36.59,36.66,50500.0,23.464,23.4768,23.4256,23.4704,50500.0
2009-07-24 13:40:00,36.66,36.67,36.59,36.6,24000.0,23.4704,23.4768,23.4256,23.432,24000.0
2009-07-24 13:45:00,36.59,36.63,36.54,36.57,40200.0,23.4256,23.4512,23.3936,23.4128,40200.0
2009-07-24 13:50:00,36.57,36.57,36.5,36.51,35200.0,23.4128,23.4128,23.368,23.3744,35200.0
2009-07-24 13:55:00,36.51,36.55,36.5,36.53,35800.0,23.3744,23.4,23.368,23.3872,35800.0
2009-07-24 14:00:00,36.53,36.6,36.52,36.58,59900.0,23.3872,23.432,23.3808,23.4192,59900.0
2009-07-24 14:05:00,36.58,36.63,36.54,36.61,23400.0,23.4192,23.4512,23.3936,23.4384,23400.0
2009-07-24 14:10:00,36.61,36.63,36.59,36.6,37600.0,23.4384,23.4512,23.4256,23.432,37600.0
2009-07-24 14:15:00,36.6,36.61,36.58,36.6,76000.0,23.432,23.4384,23.4192,23.432,76000.0
2009-07-24 14:20:00,36.6,36.68,36.6,36.68,158500.0,23.432,23.4832,23.432,23.4832,158500.0
2009-07-24 14:25:00,36.67,36.71,36.66,36.68,44100.0,23.4768,23.5024,23.4704,23.4832,44100.0
2009-07-24 14:30:00,36.68,36.77,36.68,36.76,71300.0,23.4832,23.5409,23.4832,23.5345,71300.0
2009-07-24 14:35:00,36.76,36.76,36.71,36.72,29900.0,23.5345,23.5345,23.5024,23.5088,29900.0
2009-07-24 14:40:00,36.72,36.76,36.7,36.74,47700.0,23.5088,23.5345,23.496,23.5216,47700.0
2009-07-24 14:45:00,36.74,36.85,36.74,36.8,71800.0,23.5216,23.5921,23.5216,23.5601,71800.0
2009-07-24 14:50:00,36.8,36.8,36.7,36.72,56900.0,23.5601,23.5601,23.496,23.5088,56900.0
2009-07-24 14:55:00,36.72,36.81,36.72,36.8,53500.0,23.5088,23.5665,23.5088,23.5601,53500.0
2009-07-24 15:00:00,36.81,36.83,36.78,36.81,65000.0,23.5665,23.5793,23.5473,23.5665,65000.0
2009-07-24 15:05:00,36.81,36.81,36.79,36.8,19500.0,23.5665,23.5665,23.5537,23.5601,19500.0
2009-07-24 15:10:00,36.8,36.83,36.79,36.8,71200.0,23.5601,23.5793,23.5537,23.5601,71200.0
2009-07-24 15:15:00,36.8,36.8,36.74,36.75,40900.0,23.5601,23.5601,23.5216,23.528,40900.0
2009-07-24 15:20:00,36.74,36.81,36.74,36.77,60100.0,23.5216,23.5665,23.5216,23.5409,60100.0
2009-07-24 15:25:00,36.78,36.83,36.78,36.81,83200.0,23.5473,23.5793,23.5473,23.5665,83200.0
2009-07-24 15:30:00,36.81,36.82,36.75,36.79,138700.0,23.5665,23.5729,23.528,23.5537,138700.0
2009-07-24 15:35:00,36.79,36.81,36.74,36.75,65700.0,23.5537,23.5665,23.5216,23.528,65700.0
2009-07-24 15:40:00,36.75,36.75,36.7,36.72,92700.0,23.528,23.528,23.496,23.5088,92700.0
2009-07-24 15:45:00,36.72,36.77,36.7,36.76,85900.0,23.5088,23.5409,23.496,23.5345,85900.0
2009-07-24 15:50:00,36.76,36.81,36.73,36.78,105900.0,23.5345,23.5665,23.5152,23.5473,105900.0
2009-07-24 15:55:00,36.77,36.84,36.76,36.81,205000.0,23.5409,23.5857,23.5345,23.5665,205000.0
2009-07-27 09:30:00,36.74,36.74,36.5,36.72,101900.0,23.5216,23.5216,23.368,23.5088,101900.0
2009-07-27 09:35:00,36.72,36.82,36.63,36.81,100200.0,23.5088,23.5729,23.4512,23.5665,100200.0
2009-07-27 09:40:00,36.81,37.0,36.8,36.93,42100.0,23.5665,23.6881,23.5601,23.6433,42100.0
2009-07-27 09:45:00,36.96,37.06,36.94,37.04,90200.0,23.6625,23.7265,23.6497,23.7137,90200.0
2009-07-27 09:50:00,37.04,37.06,36.92,36.92,70000.0,23.7137,23.7265,23.6369,23.6369,70000.0
2009-07-27 09:55:00,36.92,36.94,36.84,36.86,34200.0,23.6369,23.6497,23.5857,23.5985,34200.0
2009-07-27 10:00:00,36.85,37.04,36.85,36.92,57600.0,23.5921,23.7137,23.5921,23.6369,57600.0
2009-07-27 10:05:00,36.92,36.95,36.76,36.78,28700.0,23.6369,23.6561,23.5345,23.5473,28700.0
2009-07-27 10:10:00,36.77,36.78,36.64,36.7,85100.0,23.5409,23.5473,23.4576,23.496,85100.0
2009-07-27 10:15:00,36.7,36.81,36.69,36.75,39400.0,23.496,23.5665,23.4896,23.528,39400.0
2009-07-27 10:20:00,36.75,36.8,36.72,36.78,29900.0,23.528,23.5601,23.5088,23.5473,29900.0
2009-07-27 10:25:00,36.74,36.76,36.69,36.71,32000.0,23.5216,23.5345,23.4896,23.5024,32000.0
2009-07-27 10:30:00,36.7,36.78,36.67,36.68,117800.0,23.496,23.5473,23.4768,23.4832,117800.0
2009-07-27 10:35:00,36.69,36.7,36.64,36.68,66600.0,23.4896,23.496,23.4576,23.4832,66600.0
2009-07-27 10:40:00,36.68,36.76,36.68,36.73,44000.0,23.4832,23.5345,23.4832,23.5152,44000.0
2009-07-27 10:45:00,36.73,36.76,36.69,36.75,23000.0,23.5152,23.5345,23.4896,23.528,23000.0
2009-07-27 10:50:00,36.75,36.76,36.69,36.72,13100.0,23.528,23.5345,23.4896,23.5088,13100.0
2009-07-27 10:55:00,36.72,36.74,36.66,36.74,26000.0,23.5088,23.5216,23.4704,23.5216,26000.0
2009-07-27 11:00:00,36.74,36.78,36.72,36.73,18800.0,23.5216,23.5473,23.5088,23.5152,18800.0
2009-07-27 11:05:00,36.73,36.74,36.71,36.72,23200.0,23.5152,23.5216,23.5024,23.5088,23200.0
2009-07-27 11:10:00,36.72,36.79,36.7,36.74,27300.0,23.5088,23.5537,23.496,23.5216,27300.0
2009-07-27 11:15:00,36.74,36.79,36.74,36.78,15900.0,23.5216,23.5537,23.5216,23.5473,15900.0
2009-07-27 11:20:00,36.78,36.86,36.78,36.85,44600.0,23.5473,23.5985,23.5473,23.5921,44600.0
2009-07-27 11:25:00,36.84,36.88,36.82,36.83,19400.0,23.5857,23.6113,23.5729,23.5793,19400.0
2009-07-27 11:30:00,36.83,36.92,36.81,36.91,26100.0,23.5793,23.6369,23.5665,23.6305,26100.0
2009-07-27 11:35:00,36.9,36.92,36.81,36.83,21700.0,23.6241,23.6369,23.5665,23.5793,21700.0
2009-07-27 11:40:00,36.83,36.9,36.83,36.9,20100.0,23.5793,23.6241,23.5793,23.6241,20100.0
2009-07-27 11:45:00,36.9,36.91,36.86,36.88,23800.0,23.6241,23.6305,23.5985,23.6113,23800.0
2009-07-27 11:50:00,36.87,36.88,36.8,36.8,23700.0,23.6049,23.6113,23.5601,23.5601,23700.0
2009-07-27 11:55:00,36.81,36.81,36.7,36.7,47800.0,23.5665,23.5665,23.496,23.496,47800.0
2009-07-27 12:00:00,36.7,36.72,36.67,36.72,43400.0,23.496,23.5088,23.4768,23.5088,43400.0
2009-07-27 12:05:00,36.72,36.73,36.68,36.72,47600.0,23.5088,23.5152,23.4832,23.5088,47600.0
2009-07-27 12:10:00,36.72,36.73,36.71,36.71,11400.0,23.5088,23.5152,23.5024,23.5024,11400.0
2009-07-27 12:15:00,36.71,36.78,36.69,36.78,63400.0,23.5024,23.5473,23.4896,23.5473,63400.0
2009-07-27 12:20:00,36.78,36.78,36.73,36.78,23400.0,23.5473,23.5473,23.5152,23.5473,23400.0
2009-07-27 12:25:00,36.78,36.78,36.69,36.7,22900.0,23.5473,23.5473,23.4896,23.496,22900.0
2009-07-27 12:30:00,36.71,36.71,36.67,36.71,30300.0,23.5024,23.5024,23.4768,23.5024,30300.0
2009-07-27 12:35:00,36.71,36.78,36.69,36.78,20000.0,23.5024,23.5473,23.4896,23.5473,20000.0
2009-07-27 12:40:00,36.76,36.78,36.69,36.7,93900.0,23.5345,23.5473,23.4896,23.496,93900.0
2009-07-27 12:45:00,36.71,36.71,36.66,36.7,52200.0,23.5024,23.5024,23.4704,23.496,52200.0
2009-07-27 12:50:00,36.7,36.8,36.7,36.72,18100.0,23.496,23.5601,23.496,23.5088,18100.0
2009-07-27 12:55:00,36.7,36.73,36.7,36.72,13700.0,23.496,23.5152,23.496,23.5088,13700.0
2009-07-27 13:00:00,36.73,36.8,36.7,36.78,27900.0,23.5152,23.5601,23.496,23.5473,27900.0
2009-07-27 13:05:00,36.77,36.79,36.74,36.76,18000.0,23.5409,23.5537,23.5216,23.5345,18000.0
2009-07-27 13:10:00,36.76,36.77,36.69,36.72,27200.0,23.5345,23.5409,23.4896,23.5088,27200.0
2009-07-27 13:15:00,36.72,36.76,36.68,36.7,31400.0,23.5088,23.5345,23.4832,23.496,31400.0
2009-07-27 13:20:00,36.7,36.7,36.64,36.64,27900.0,23.496,23.496,23.4576,23.4576,27900.0
2009-07-27 13:25:00,36.64,36.65,36.6,36.6,51200.0,23.4576,23.464,23.432,23.432,51200.0
2009-07-27 13:30:00,36.6,36.63,36.58,36.6,27800.0,23.432,23.4512,23.4192,23.432,27800.0
2009-07-27 13:35:00,36.59,36.63,36.58,36.58,31100.0,23.4256,23.4512,23.4192,23.4192,31100.0
2009-07-27 13:40:00,36.59,36.67,36.59,36.66,43900.0,23.4256,23.4768,23.4256,23.4704,43900.0
2009-07-27 13:45:00,36.66,36.72,36.66,36.7,33700.0,23.4704,23.5088,23.4704,23.496,33700.0
2009-07-27 13:50:00,36.69,36.76,36.69,36.73,27100.0,23.4896,23.5345,23.4896,23.5152,27100.0
2009-07-27 13:55:00,36.73,36.82,36.73,36.75,36500.0,23.5152,23.5729,23.5152,23.528,36500.0
2009-07-27 14:00:00,36.76,36.77,36.71,36.71,12500.0,23.5345,23.5409,23.5024,23.5024,12500.0
2009-07-27 14:05:00,36.71,36.75,36.71,36.75,14200.0,23.5024,23.528,23.5024,23.528,14200.0
2009-07-27 14:10:00,36.74,36.78,36.74,36.74,35000.0,23.5216,23.5473,23.5216,23.5216,35000.0
2009-07-27 14:15:00,36.74,36.78,36.71,36.76,41800.0,23.5216,23.5473,23.5024,23.5345,41800.0
2009-07-27 14:20:00,36.76,36.77,36.71,36.71,35700.0,23.5345,23.5409,23.5024,23.5024,35700.0
2009-07-27 14:25:00,36.72,36.74,36.67,36.72,87400.0,23.5088,23.5216,23.4768,23.5088,87400.0
2009-07-27 14:30:00,36.72,36.75,36.71,36.75,31200.0,23.5088,23.528,23.5024,23.528,31200.0
2009-07-27 14:35:00,36.74,36.8,36.73,36.8,26200.0,23.5216,23.5601,23.5152,23.5601,26200.0
2009-07-27 14:40:00,36.79,36.87,36.78,36.87,49000.0,23.5537,23.6049,23.5473,23.6049,49000.0
2009-07-27 14:45:00,36.86,36.89,36.83,36.84,30600.0,23.5985,23.6177,23.5793,23.5857,30600.0
2009-07-27 14:50:00,36.84,36.86,36.79,36.81,31500.0,23.5857,23.5985,23.5537,23.5665,31500.0
2009-07-27 14:55:00,36.82,36.88,36.81,36.85,45500.0,23.5729,23.6113,23.5665,23.5921,45500.0
2009-07-27 15:00:00,36.85,36.89,36.8,36.81,47400.0,23.5921,23.6177,23.5601,23.5665,47400.0
2009-07-27 15:05:00,36.82,36.83,36.78,36.8,32500.0,23.5729,23.5793,23.5473,23.5601,32500.0
2009-07-27 15:10:00,36.81,36.87,36.78,36.85,52700.0,23.5665,23.6049,23.5473,23.5921,52700.0
2009-07-27 15:15:00,36.85,36.86,36.74,36.74,60500.0,23.5921,23.5985,23.5216,23.5216,60500.0
2009-07-27 15:20:00,36.74,36.78,36.69,36.69,35200.0,23.5216,23.5473,23.4896,23.4896,35200.0
2009-07-27 15:25:00,36.69,36.79,36.69,36.75,63000.0,23.4896,23.5537,23.4896,23.528,63000.0
2009-07-27 15:30:00,36.76,36.78,36.73,36.74,57900.0,23.5345,23.5473,23.5152,23.5216,57900.0
2009-07-27 15:35:00,36.74,36.8,36.7,36.78,50900.0,23.5216,23.5601,23.496,23.5473,50900.0
2009-07-27 15:40:00,36.79,36.85,36.78,36.85,59200.0,23.5537,23.5921,23.5473,23.5921,59200.0
2009-07-27 15:45:00,36.85,36.85,36.8,36.83,63300.0,23.5921,23.5921,23.5601,23.5793,63300.0
2009-07-27 15:50:00,36.84,36.92,36.83,36.87,126800.0,23.5857,23.6369,23.5793,23.6049,126800.0
2009-07-27 15:55:00,36.87,36.91,36.86,36.91,135500.0,23.6049,23.6305,23.5985,23.6305,135500.0
2009-07-28 09:30:00,36.72,36.72,36.52,36.67,73200.0,23.5088,23.5088,23.3808,23.4768,73200.0
2009-07-28 09:35:00,36.67,36.85,36.61,36.82,66300.0,23.4768,23.5921,23.4384,23.5729,66300.0
2009-07-28 09:40:00,36.85,36.87,36.69,36.72,44200.0,23.5921,23.6049,23.4896,23.5088,44200.0
2009-07-28 09:45:00,36.72,36.85,36.69,36.79,104200.0,23.5088,23.5921,23.4896,23.5537,104200.0
2009-07-28 09:50:00,36.79,36.85,36.69,36.73,150500.0,23.5537,23.5921,23.4896,23.5152,150500.0
2009-07-28 09:55:00,36.73,36.8,36.68,36.75,60300.0,23.5152,23.5601,23.4832,23.528,60300.0
2009-07-28 10:00:00,36.73,36.75,36.6,36.62,171500.0,23.5152,23.528,23.432,23.4448,171500.0
2009-07-28 10:05:00,36.62,36.71,36.61,36.66,59000.0,23.4448,23.5024,23.4384,23.4704,59000.0
2009-07-28 10:10:00,36.66,36.72,36.55,36.61,122400.0,23.4704,23.5088,23.4,23.4384,122400.0
2009-07-28 10:15:00,36.61,36.62,36.53,36.53,78600.0,23.4384,23.4448,23.3872,23.3872,78600.0
2009-07-28 10:20:00,36.53,36.56,36.45,36.49,69800.0,23.3872,23.4064,23.336,23.3616,69800.0
2009-07-28 10:25:00,36.49,36.66,36.49,36.63,36900.0,23.3616,23.4704,23.3616,23.4512,36900.0
2009-07-28 10:30:00,36.62,36.67,36.59,36.59,26700.0,23.4448,23.4768,23.4256,23.4256,26700.0
2009-07-28 10:35:00,36.57,36.61,36.53,36.59,43600.0,23.4128,23.4384,23.3872,23.4256,43600.0
2009-07-28 10:40:00,36.57,36.6,36.52,36.56,62300.0,23.4128,23.432,23.3808,23.4064,62300.0
2009-07-28 10:45:00,36.56,36.63,36.54,36.59,27500.0,23.4064,23.4512,23.3936,23.4256,27500.0
2009-07-28 10:50:00,36.59,36.63,36.59,36.61,29100.0,23.4256,23.4512,23.4256,23.4384,29100.0
2009-07-28 10:55:00,36.61,36.69,36.59,36.65,24100.0,23.4384,23.4896,23.4256,23.464,24100.0
2009-07-28 11:00:00,36.66,36.66,36.54,36.54,37900.0,23.4704,23.4704,23.3936,23.3936,37900.0
2009-07-28 11:05:00,36.54,36.56,36.47,36.5,89400.0,23.3936,23.4064,23.3488,23.368,89400.0
2009-07-28 11:10:00,36.49,36.49,36.4,36.41,66100.0,23.3616,23.3616,23.304,23.3104,66100.0
2009-07-28 11:15:00,36.41,36.42,36.36,36.36,50500.0,23.3104,23.3168,23.2784,23.2784,50500.0
2009-07-28 11:20:00,36.37,36.41,36.33,36.37,41100.0,23.2848,23.3104,23.2592,23.2848,41100.0
2009-07-28 11:25:00,36.37,36.42,36.28,36.31,54200.0,23.2848,23.3168,23.2271,23.2464,54200.0
2009-07-28 11:30:00,36.31,36.35,36.27,36.27,34100.0,23.2464,23.272,23.2207,23.2207,34100.0
2009-07-28 11:35:00,36.27,36.28,36.16,36.2,44600.0,23.2207,23.2271,23.1503,23.1759,44600.0
2009-07-28 11:40:00,36.2,36.22,36.16,36.2,29500.0,23.1759,23.1887,23.1503,23.1759,29500.0
2009-07-28 11:45:00,36.2,36.23,36.17,36.18,73600.0,23.1759,23.1951,23.1567,23.1631,73600.0
2009-07-28 11:50:00,36.18,36.2,36.13,36.14,86500.0,23.1631,23.1759,23.1311,23.1375,86500.0
2009-07-28 11:55:00,36.14,36.2,36.09,36.17,98800.0,23.1375,23.1759,23.1055,23.1567,98800.0
2009-07-28 12:00:00,36.17,36.18,36.13,36.18,34300.0,23.1567,23.1631,23.1311,23.1631,34300.0
2009-07-28 12:05:00,36.17,36.19,36.1,36.19,41300.0,23.1567,23.1695,23.1119,23.1695,41300.0
2009-07-28 12:10:00,36.19,36.27,36.19,36.27,25800.0,23.1695,23.2207,23.1695,23.2207,25800.0
2009-07-28 12:15:00,36.26,36.27,36.17,36.18,34400.0,23.2143,23.2207,23.1567,23.1631,34400.0
2009-07-28 12:20:00,36.19,36.21,36.16,36.17,25700.0,23.1695,23.1823,23.1503,23.1567,25700.0
2009-07-28 12:25:00,36.17,36.18,36.11,36.11,26300.0,23.1567,23.1631,23.1183,23.1183,26300.0
2009-07-28 12:30:00,36.11,36.21,36.11,36.21,48200.0,23.1183,23.1823,23.1183,23.1823,48200.0
2009-07-28 12:35:00,36.2,36.29,36.19,36.25,35900.0,23.1759,23.2335,23.1695,23.2079,35900.0
2009-07-28 12:40:00,36.24,36.25,36.19,36.2,33100.0,23.2015,23.2079,23.1695,23.1759,33100.0
2009-07-28 12:45:00,36.19,36.23,36.18,36.19,30000.0,23.1695,23.1951,23.1631,23.1695,30000.0
2009-07-28 12:50:00,36.19,36.21,36.16,36.18,29900.0,23.1695,23.1823,23.1503,23.1631,29900.0
2009-07-28 12:55:00,36.18,36.19,36.13,36.17,86700.0,23.1631,23.1695,23.1311,23.1567,86700.0
2009-07-28 13:00:00,36.16,36.21,36.16,36.19,40300.0,23.1503,23.1823,23.1503,23.1695,40300.0
2009-07-28 13:05:00,36.19,36.32,36.19,36.32,81100.0,23.1695,23.2528,23.1695,23.2528,81100.0
2009-07-28 13:10:00,36.31,36.39,36.31,36.38,88200.0,23.2464,23.2976,23.2464,23.2912,88200.0
2009-07-28 13:15:00,36.38,36.46,36.38,36.44,82900.0,23.2912,23.3424,23.2912,23.3296,82900.0
2009-07-28 13:20:00,36.44,36.5,36.42,36.46,94600.0,23.3296,23.368,23.3168,23.3424,94600.0
2009-07-28 13:25:00,36.47,36.49,36.34,36.34,82200.0,23.3488,23.3616,23.2656,23.2656,82200.0
2009-07-28 13:30:00,36.34,36.41,36.33,36.34,49800.0,23.2656,23.3104,23.2592,23.2656,49800.0
2009-07-28 13:35:00,36.34,36.37,36.33,36.37,19700.0,23.2656,23.2848,23.2592,23.2848,19700.0
2009-07-28 13:40:00,36.36,36.37,36.28,36.28,60100.0,23.2784,23.2848,23.2271,23.2271,60100.0
2009-07-28 13:45:00,36.28,36.31,36.25,36.28,127500.0,23.2271,23.2464,23.2079,23.2271,127500.0
2009-07-28 13:50:00,36.27,36.29,36.24,36.28,146100.0,23.2207,23.2335,23.2015,23.2271,146100.0
2009-07-28 13:55:00,36.27,36.35,36.27,36.32,107600.0,23.2207,23.272,23.2207,23.2528,107600.0
2009-07-28 14:00:00,36.33,36.35,36.29,36.35,56600.0,23.2592,23.272,23.2335,23.272,56600.0
2009-07-28 14:05:00,36.35,36.36,36.31,36.35,52600.0,23.272,23.2784,23.2464,23.272,52600.0
2009-07-28 14:10:00,36.35,36.38,36.3,36.3,52100.0,23.272,23.2912,23.24,23.24,52100.0
2009-07-28 14:15:00,36.3,36.36,36.3,36.36,66300.0,23.24,23.2784,23.24,23.2784,66300.0
2009-07-28 14:20:00,36.35,36.42,36.35,36.37,72000.0,23.272,23.3168,23.272,23.2848,72000.0
2009-07-28 14:25:00,36.37,36.41,36.35,36.37,28300.0,23.2848,23.3104,23.272,23.2848,28300.0
2009-07-28 14:30:00,36.37,36.57,36.36,36.49,138800.0,23.2848,23.4128,23.2784,23.3616,138800.0
2009-07-28 14:35:00,36.49,36.51,36.43,36.45,56500.0,23.3616,23.3744,23.3232,23.336,56500.0
2009-07-28 14:40:00,36.45,36.45,36.33,36.33,184200.0,23.336,23.336,23.2592,23.2592,184200.0
2009-07-28 14:45:00,36.33,36.34,36.31,36.31,34500.0,23.2592,23.2656,23.2464,23.2464,34500.0
2009-07-28 14:50:00,36.31,36.31,36.22,36.23,84300.0,23.2464,23.2464,23.1887,23.1951,84300.0
2009-07-28 14:55:00,36.22,36.22,36.17,36.2,63000.0,23.1887,23.1887,23.1567,23.1759,63000.0
2009-07-28 15:00:00,36.2,36.28,36.17,36.28,63400.0,23.1759,23.2271,23.1567,23.2271,63400.0
2009-07-28 15:05:00,36.27,36.32,36.27,36.28,81100.0,23.2207,23.2528,23.2207,23.2271,81100.0
2009-07-28 15:10:00,36.27,36.34,36.24,36.34,159100.0,23.2207,23.2656,23.2015,23.2656,159100.0
2009-07-28 15:15:00,36.33,36.34,36.24,36.24,90400.0,23.2592,23.2656,23.2015,23.2015,90400.0
2009-07-28 15:20:00,36.25,36.3,36.21,36.28,85100.0,23.2079,23.24,23.1823,23.2271,85100.0
2009-07-28 15:25:00,36.28,36.32,36.21,36.27,153500.0,23.2271,23.2528,23.1823,23.2207,153500.0
2009-07-28 15:30:00,36.27,36.33,36.24,36.3,130500.0,23.2207,23.2592,23.2015,23.24,130500.0
2009-07-28 15:35:00,36.3,36.32,36.24,36.25,126600.0,23.24,23.2528,23.2015,23.2079,126600.0
2009-07-28 15:40:00,36.25,36.41,36.24,36.38,98800.0,23.2079,23.3104,23.2015,23.2912,98800.0
2009-07-28 15:45:00,36.38,36.43,36.38,36.39,169300.0,23.2912,23.3232,23.2912,23.2976,169300.0
2009-07-28 15:50:00,36.39,36.45,36.37,36.4,225300.0,23.2976,23.336,23.2848,23.304,225300.0
2009-07-28 15:55:00,36.4,36.45,36.38,36.4,146900.0,23.304,23.336,23.2912,23.304,146900.0
2009-07-29 09:30:00,36.25,36.26,35.92,35.92,67700.0,23.2079,23.2143,22.9967,22.9967,67700.0
2009-07-29 09:35:00,35.92,35.93,35.72,35.79,42500.0,22.9967,23.0031,22.8686,22.9134,42500.0
2009-07-29 09:40:00,35.77,35.79,35.71,35.79,29000.0,22.9006,22.9134,22.8622,22.9134,29000.0
2009-07-29 09:45:00,35.8,36.0,35.8,36.0,97600.0,22.9198,23.0479,22.9198,23.0479,97600.0
2009-07-29 09:50:00,36.0,36.0,35.89,35.92,46200.0,23.0479,23.0479,22.9775,22.9967,46200.0
2009-07-29 09:55:00,35.92,36.05,35.85,36.05,72900.0,22.9967,23.0799,22.9519,23.0799,72900.0
2009-07-29 10:00:00,36.05,36.15,36.01,36.14,35100.0,23.0799,23.1439,23.0543,23.1375,35100.0
2009-07-29 10:05:00,36.15,36.25,36.08,36.08,231800.0,23.1439,23.2079,23.0991,23.0991,231800.0
2009-07-29 10:10:00,36.09,36.1,35.98,36.09,101000.0,23.1055,23.1119,23.0351,23.1055,101000.0
2009-07-29 10:15:00,36.09,36.11,35.97,35.99,63600.0,23.1055,23.1183,23.0287,23.0415,63600.0
2009-07-29 10:20:00,35.98,36.03,35.94,35.98,43400.0,23.0351,23.0671,23.0095,23.0351,43400.0
2009-07-29 10:25:00,35.97,36.04,35.93,36.02,74100.0,23.0287,23.0735,23.0031,23.0607,74100.0
2009-07-29 10:30:00,36.02,36.02,35.89,36.0,68400.0,23.0607,23.0607,22.9775,23.0479,68400.0
2009-07-29 10:35:00,36.0,36.0,35.9,35.92,53700.0,23.0479,23.0479,22.9839,22.9967,53700.0
2009-07-29 10:40:00,35.92,36.01,35.89,35.89,45700.0,22.9967,23.0543,22.9775,22.9775,45700.0
2009-07-29 10:45:00,35.89,36.03,35.86,36.0,51100.0,22.9775,23.0671,22.9583,23.0479,51100.0
2009-07-29 10:50:00,36.0,36.02,35.89,36.0,68400.0,23.0479,23.0607,22.9775,23.0479,68400.0
2009-07-29 10:55:00,36.0,36.02,35.87,35.9,30300.0,23.0479,23.0607,22.9647,22.9839,30300.0
2009-07-29 11:00:00,35.91,35.99,35.8,35.81,44300.0,22.9903,23.0415,22.9198,22.9262,44300.0
2009-07-29 11:05:00,35.81,35.93,35.81,35.93,35400.0,22.9262,23.0031,22.9262,23.0031,35400.0
2009-07-29 11:10:00,35.93,35.96,35.8,35.8,42200.0,23.0031,23.0223,22.9198,22.9198,42200.0
2009-07-29 11:15:00,35.8,35.83,35.75,35.79,74500.0,22.9198,22.939,22.8878,22.9134,74500.0
2009-07-29 11:20:00,35.79,35.83,35.71,35.73,45100.0,22.9134,22.939,22.8622,22.875,45100.0
2009-07-29 11:25:00,35.73,35.77,35.71,35.76,48000.0,22.875,22.9006,22.8622,22.8942,48000.0
2009-07-29 11:30:00,35.76,35.77,35.71,35.75,44500.0,22.8942,22.9006,22.8622,22.8878,44500.0
2009-07-29 11:35:00,35.76,35.77,35.69,35.72,45200.0,22.8942,22.9006,22.8494,22.8686,45200.0
2009-07-29 11:40:00,35.72,35.76,35.66,35.75,43200.0,22.8686,22.8942,22.8302,22.8878,43200.0
2009-07-29 11:45:00,35.76,35.78,35.73,35.77,27600.0,22.8942,22.907,22.875,22.9006,27600.0
2009-07-29 11:50:00,35.78,35.85,35.76,35.81,23800.0,22.907,22.9519,22.8942,22.9262,23800.0
2009-07-29 11:55:00,35.81,35.93,35.8,35.9,33700.0,22.9262,23.0031,22.9198,22.9839,33700.0
2009-07-29 12:00:00,35.9,36.0,35.9,35.98,62200.0,22.9839,23.0479,22.9839,23.0351,62200.0
2009-07-29 12:05:00,35.97,36.0,35.96,36.0,38400.0,23.0287,23.0479,23.0223,23.0479,38400.0
2009-07-29 12:10:00,36.0,36.01,35.98,35.99,51300.0,23.0479,23.0543,23.0351,23.0415,51300.0
2009-07-29 12:15:00,35.99,36.01,35.97,35.99,52800.0,23.0415,23.0543,23.0287,23.0415,52800.0
2009-07-29 12:20:00,36.0,36.04,35.96,35.98,83100.0,23.0479,23.0735,23.0223,23.0351,83100.0
2009-07-29 12:25:00,35.98,36.06,35.98,36.05,58500.0,23.0351,23.0863,23.0351,23.0799,58500.0
2009-07-29 12:30:00,36.05,36.06,35.95,35.95,53200.0,23.0799,23.0863,23.0159,23.0159,53200.0
2009-07-29 12:35:00,35.96,36.09,35.94,36.09,56100.0,23.0223,23.1055,23.0095,23.1055,56100.0
2009-07-29 12:40:00,36.09,36.1,36.03,36.1,109100.0,23.1055,23.1119,23.0671,23.1119,109100.0
2009-07-29 12:45:00,36.1,36.13,36.08,36.08,27400.0,23.1119,23.1311,23.0991,23.0991,27400.0
2009-07-29 12:50:00,36.1,36.13,36.08,36.09,25400.0,23.1119,23.1311,23.0991,23.1055,25400.0
2009-07-29 12:55:00,36.1,36.11,36.05,36.05,25700.0,23.1119,23.1183,23.0799,23.0799,25700.0
2009-07-29 13:00:00,36.05,36.06,35.95,35.99,60000.0,23.0799,23.0863,23.0159,23.0415,60000.0
2009-07-29 13:05:00,35.98,36.07,35.98,36.02,87300.0,23.0351,23.0927,23.0351,23.0607,87300.0
2009-07-29 13:10:00,36.01,36.09,35.96,36.02,71200.0,23.0543,23.1055,23.0223,23.0607,71200.0
2009-07-29 13:15:00,36.01,36.08,35.98,36.08,36000.0,23.0543,23.0991,23.0351,23.0991,36000.0
2009-07-29 13:20:00,36.09,36.09,36.02,36.03,26700.0,23.1055,23.1055,23.0607,23.0671,26700.0
2009-07-29 13:25:00,36.02,36.03,35.87,35.89,78400.0,23.0607,23.0671,22.9647,22.9775,78400.0
2009-07-29 13:30:00,35.88,35.92,35.85,35.9,53800.0,22.9711,22.9967,22.9519,22.9839,53800.0
2009-07-29 13:35:00,35.89,35.97,35.89,35.95,61300.0,22.9775,23.0287,22.9775,23.0159,61300.0
2009-07-29 13:40:00,35.95,35.99,35.93,35.98,40100.0,23.0159,23.0415,23.0031,23.0351,40100.0
2009-07-29 13:45:00,35.97,36.0,35.94,35.97,40100.0,23.0287,23.0479,23.0095,23.0287,40100.0
2009-07-29 13:50:00,35.97,35.99,35.93,35.95,26900.0,23.0287,23.0415,23.0031,23.0159,26900.0
2009-07-29 13:55:00,35.95,35.95,35.89,35.92,38200.0,23.0159,23.0159,22.9775,22.9967,38200.0
2009-07-29 14:00:00,35.92,35.97,35.87,35.91,71300.0,22.9967,23.0287,22.9647,22.9903,71300.0
2009-07-29 14:05:00,35.91,35.93,35.8,35.85,39600.0,22.9903,23.0031,22.9198,22.9519,39600.0
2009-07-29 14:10:00,35.85,35.9,35.81,35.85,57300.0,22.9519,22.9839,22.9262,22.9519,57300.0
2009-07-29 14:15:00,35.85,35.92,35.83,35.89,44600.0,22.9519,22.9967,22.939,22.9775,44600.0
2009-07-29 14:20:00,35.9,35.95,35.88,35.91,87500.0,22.9839,23.0159,22.9711,22.9903,87500.0
2009-07-29 14:25:00,35.92,36.0,35.9,35.99,41100.0,22.9967,23.0479,22.9839,23.0415,41100.0
2009-07-29 14:30:00,35.99,36.0,35.95,35.96,23500.0,23.0415,23.0479,23.0159,23.0223,23500.0
2009-07-29 14:35:00,35.96,35.96,35.87,35.87,29300.0,23.0223,23.0223,22.9647,22.9647,29300.0
2009-07-29 14:40:00,35.88,35.88,35.77,35.77,37700.0,22.9711,22.9711,22.9006,22.9006,37700.0
2009-07-29 14:45:00,35.78,35.82,35.76,35.78,35500.0,22.907,22.9326,22.8942,22.907,35500.0
2009-07-29 14:50:00,35.78,35.81,35.75,35.8,25800.0,22.907,22.9262,22.8878,22.9198,25800.0
2009-07-29 14:55:00,35.79,35.79,35.72,35.74,24500.0,22.9134,22.9134,22.8686,22.8814,24500.0
2009-07-29 15:00:00,35.73,35.82,35.73,35.82,29400.0,22.875,22.9326,22.875,22.9326,29400.0
2009-07-29 15:05:00,35.83,35.84,35.79,35.79,38200.0,22.939,22.9454,22.9134,22.9134,38200.0
2009-07-29 15:10:00,35.79,35.87,35.79,35.81,40400.0,22.9134,22.9647,22.9134,22.9262,40400.0
2009-07-29 15:15:00,35.81,35.82,35.79,35.81,39400.0,22.9262,22.9326,22.9134,22.9262,39400.0
2009-07-29 15:20:00,35.81,35.87,35.8,35.83,51000.0,22.9262,22.9647,22.9198,22.939,51000.0
2009-07-29 15:25:00,35.83,35.85,35.78,35.79,58300.0,22.939,22.9519,22.907,22.9134,58300.0
2009-07-29 15:30:00,35.79,35.84,35.78,35.83,72800.0,22.9134,22.9454,22.907,22.939,72800.0
2009-07-29 15:35:00,35.84,36.0,35.82,36.0,132400.0,22.9454,23.0479,22.9326,23.0479,132400.0
2009-07-29 15:40:00,35.99,36.0,35.94,35.99,134100.0,23.0415,23.0479,23.0095,23.0415,134100.0
2009-07-29 15:45:00,35.98,36.03,35.97,36.03,120200.0,23.0351,23.0671,23.0287,23.0671,120200.0
2009-07-29 15:50:00,36.03,36.04,35.97,35.99,159900.0,23.0671,23.0735,23.0287,23.0415,159900.0
2009-07-29 15:55:00,35.99,36.04,35.98,36.0,200400.0,23.0415,23.0735,23.0351,23.0479,200400.0
2009-07-30 09:30:00,36.68,36.97,36.09,36.91,102400.0,23.4832,23.6689,23.1055,23.6305,102400.0
2009-07-30 09:35:00,36.89,36.98,36.82,36.86,70600.0,23.6177,23.6753,23.5729,23.5985,70600.0
2009-07-30 09:40:00,36.87,36.94,36.71,36.78,65600.0,23.6049,23.6497,23.5024,23.5473,65600.0
2009-07-30 09:45:00,36.78,36.79,36.57,36.63,87800.0,23.5473,23.5537,23.4128,23.4512,87800.0
2009-07-30 09:50:00,36.62,36.85,36.6,36.77,85800.0,23.4448,23.5921,23.432,23.5409,85800.0
2009-07-30 09:55:00,36.77,37.0,36.77,36.97,111200.0,23.5409,23.6881,23.5409,23.6689,111200.0
2009-07-30 10:00:00,36.96,37.0,36.87,36.92,98000.0,23.6625,23.6881,23.6049,23.6369,98000.0
2009-07-30 10:05:00,36.93,37.13,36.93,37.11,96000.0,23.6433,23.7713,23.6433,23.7585,96000.0
2009-07-30 10:10:00,37.11,37.2,37.09,37.11,125800.0,23.7585,23.8161,23.7457,23.7585,125800.0
2009-07-30 10:15:00,37.11,37.2,37.08,37.09,70500.0,23.7585,23.8161,23.7393,23.7457,70500.0
2009-07-30 10:20:00,37.1,37.18,37.02,37.07,74800.0,23.7521,23.8033,23.7009,23.7329,74800.0
2009-07-30 10:25:00,37.06,37.21,37.05,37.15,74700.0,23.7265,23.8225,23.7201,23.7841,74700.0
2009-07-30 10:30:00,37.15,37.24,37.08,37.24,64300.0,23.7841,23.8418,23.7393,23.8418,64300.0
2009-07-30 10:35:00,37.24,37.27,37.2,37.25,53500.0,23.8418,23.861,23.8161,23.8482,53500.0
2009-07-30 10:40:00,37.26,37.29,37.2,37.22,64400.0,23.8546,23.8738,23.8161,23.829,64400.0
2009-07-30 10:45:00,37.22,37.27,37.18,37.2,118400.0,23.829,23.861,23.8033,23.8161,118400.0
2009-07-30 10:50:00,37.21,37.28,37.15,37.28,89600.0,23.8225,23.8674,23.7841,23.8674,89600.0
2009-07-30 10:55:00,37.29,37.36,37.24,37.34,98700.0,23.8738,23.9186,23.8418,23.9058,98700.0
2009-07-30 11:00:00,37.34,37.41,37.25,37.29,76500.0,23.9058,23.9506,23.8482,23.8738,76500.0
2009-07-30 11:05:00,37.28,37.3,37.16,37.16,47100.0,23.8674,23.8802,23.7905,23.7905,47100.0
2009-07-30 11:10:00,37.16,37.22,37.15,37.2,50600.0,23.7905,23.829,23.7841,23.8161,50600.0
2009-07-30 11:15:00,37.21,37.24,37.15,37.2,46800.0,23.8225,23.8418,23.7841,23.8161,46800.0
2009-07-30 11:20:00,37.2,37.31,37.19,37.3,60900.0,23.8161,23.8866,23.8097,23.8802,60900.0
2009-07-30 11:25:00,37.29,37.33,37.26,37.29,55300.0,23.8738,23.8994,23.8546,23.8738,55300.0
2009-07-30 11:30:00,37.29,37.38,37.29,37.37,82300.0,23.8738,23.9314,23.8738,23.925,82300.0
2009-07-30 11:35:00,37.37,37.4,37.3,37.31,106400.0,23.925,23.9442,23.8802,23.8866,106400.0
2009-07-30 11:40:00,37.31,37.32,37.25,37.3,48800.0,23.8866,23.893,23.8482,23.8802,48800.0
2009-07-30 11:45:00,37.3,37.36,37.28,37.34,58900.0,23.8802,23.9186,23.8674,23.9058,58900.0
2009-07-30 11:50:00,37.35,37.37,37.19,37.2,41900.0,23.9122,23.925,23.8097,23.8161,41900.0
2009-07-30 11:55:00,37.19,37.29,37.18,37.24,74000.0,23.8097,23.8738,23.8033,23.8418,74000.0
2009-07-30 12:00:00,37.23,37.24,37.14,37.15,37600.0,23.8354,23.8418,23.7777,23.7841,37600.0
2009-07-30 12:05:00,37.15,37.21,37.14,37.15,45600.0,23.7841,23.8225,23.7777,23.7841,45600.0
2009-07-30 12:10:00,37.15,37.16,37.1,37.14,24700.0,23.7841,23.7905,23.7521,23.7777,24700.0
2009-07-30 12:15:00,37.14,37.2,37.14,37.17,30900.0,23.7777,23.8161,23.7777,23.7969,30900.0
2009-07-30 12:20:00,37.18,37.2,37.12,37.16,63400.0,23.8033,23.8161,23.7649,23.7905,63400.0
2009-07-30 12:25:00,37.15,37.23,37.14,37.21,76500.0,23.7841,23.8354,23.7777,23.8225,76500.0
2009-07-30 12:30:00,37.21,37.33,37.21,37.33,56300.0,23.8225,23.8994,23.8225,23.8994,56300.0
2009-07-30 12:35:00,37.32,37.37,37.29,37.34,77100.0,23.893,23.925,23.8738,23.9058,77100.0
2009-07-30 12:40:00,37.34,37.37,37.33,37.36,47500.0,23.9058,23.925,23.8994,23.9186,47500.0
2009-07-30 12:45:00,37.37,37.39,37.34,37.38,48600.0,23.925,23.9378,23.9058,23.9314,48600.0
2009-07-30 12:50:00,37.39,37.39,37.34,37.34,32200.0,23.9378,23.9378,23.9058,23.9058,32200.0
2009-07-30 12:55:00,37.35,37.37,37.29,37.32,47800.0,23.9122,23.925,23.8738,23.893,47800.0
2009-07-30 13:00:00,37.32,37.43,37.29,37.37,103100.0,23.893,23.9634,23.8738,23.925,103100.0
2009-07-30 13:05:00,37.37,37.45,37.35,37.44,77100.0,23.925,23.9762,23.9122,23.9698,77100.0
2009-07-30 13:10:00,37.45,37.47,37.34,37.35,30400.0,23.9762,23.989,23.9058,23.9122,30400.0
2009-07-30 13:15:00,37.35,37.4,37.32,37.36,45100.0,23.9122,23.9442,23.893,23.9186,45100.0
2009-07-30 13:20:00,37.36,37.44,37.36,37.37,34500.0,23.9186,23.9698,23.9186,23.925,34500.0
2009-07-30 13:25:00,37.37,37.38,37.35,37.36,30100.0,23.925,23.9314,23.9122,23.9186,30100.0
2009-07-30 13:30:00,37.36,37.43,37.35,37.39,48100.0,23.9186,23.9634,23.9122,23.9378,48100.0
2009-07-30 13:35:00,37.4,37.41,37.34,37.34,49700.0,23.9442,23.9506,23.9058,23.9058,49700.0
2009-07-30 13:40:00,37.34,37.37,37.32,37.35,79300.0,23.9058,23.925,23.893,23.9122,79300.0
2009-07-30 13:45:00,37.34,37.55,37.34,37.44,259400.0,23.9058,24.0402,23.9058,23.9698,259400.0
2009-07-30 13:50:00,37.45,37.53,37.45,37.52,48900.0,23.9762,24.0274,23.9762,24.021,48900.0
2009-07-30 13:55:00,37.52,37.52,37.43,37.48,69800.0,24.021,24.021,23.9634,23.9954,69800.0
2009-07-30 14:00:00,37.49,37.54,37.48,37.53,62600.0,24.0018,24.0338,23.9954,24.0274,62600.0
2009-07-30 14:05:00,37.53,37.57,37.39,37.45,214600.0,24.0274,24.053,23.9378,23.9762,214600.0
2009-07-30 14:10:00,37.46,37.52,37.44,37.45,84400.0,23.9826,24.021,23.9698,23.9762,84400.0
2009-07-30 14:15:00,37.46,37.48,37.42,37.44,75800.0,23.9826,23.9954,23.957,23.9698,75800.0
2009-07-30 14:20:00,37.44,37.5,37.42,37.43,73500.0,23.9698,24.0082,23.957,23.9634,73500.0
2009-07-30 14:25:00,37.43,37.46,37.39,37.45,66300.0,23.9634,23.9826,23.9378,23.9762,66300.0
2009-07-30 14:30:00,37.45,37.47,37.38,37.39,44700.0,23.9762,23.989,23.9314,23.9378,44700.0
2009-07-30 14:35:00,37.39,37.44,37.38,37.4,36100.0,23.9378,23.9698,23.9314,23.9442,36100.0
2009-07-30 14:40:00,37.41,37.45,37.41,37.42,37600.0,23.9506,23.9762,23.9506,23.957,37600.0
2009-07-30 14:45:00,37.42,37.45,37.39,37.4,27800.0,23.957,23.9762,23.9378,23.9442,27800.0
2009-07-30 14:50:00,37.4,37.47,37.38,37.45,78000.0,23.9442,23.989,23.9314,23.9762,78000.0
2009-07-30 14:55:00,37.43,37.46,37.4,37.42,47200.0,23.9634,23.9826,23.9442,23.957,47200.0
2009-07-30 15:00:00,37.41,37.48,37.4,37.46,44500.0,23.9506,23.9954,23.9442,23.9826,44500.0
2009-07-30 15:05:00,37.47,37.48,37.45,37.47,37300.0,23.989,23.9954,23.9762,23.989,37300.0
2009-07-30 15:10:00,37.47,37.48,37.42,37.43,69700.0,23.989,23.9954,23.957,23.9634,69700.0
2009-07-30 15:15:00,37.44,37.45,37.41,37.45,50400.0,23.9698,23.9762,23.9506,23.9762,50400.0
2009-07-30 15:20:00,37.45,37.47,37.42,37.43,73700.0,23.9762,23.989,23.957,23.9634,73700.0
2009-07-30 15:25:00,37.42,37.43,37.36,37.4,55000.0,23.957,23.9634,23.9186,23.9442,55000.0
2009-07-30 15:30:00,37.4,37.4,37.28,37.28,89900.0,23.9442,23.9442,23.8674,23.8674,89900.0
2009-07-30 15:35:00,37.28,37.29,37.17,37.23,131400.0,23.8674,23.8738,23.7969,23.8354,131400.0
2009-07-30 15:40:00,37.23,37.23,37.03,37.1,144700.0,23.8354,23.8354,23.7073,23.7521,144700.0
2009-07-30 15:45:00,37.09,37.17,37.06,37.12,138300.0,23.7457,23.7969,23.7265,23.7649,138300.0
2009-07-30 15:50:00,37.13,37.19,37.02,37.02,145400.0,23.7713,23.8097,23.7009,23.7009,145400.0
2009-07-30 15:55:00,37.02,37.11,37.02,37.06,236100.0,23.7009,23.7585,23.7009,23.7265,236100.0
2009-07-31 09:30:00,37.06,37.14,36.91,36.94,62200.0,23.7265,23.7777,23.6305,23.6497,62200.0
2009-07-31 09:35:00,36.94,37.2,36.93,37.07,79600.0,23.6497,23.8161,23.6433,23.7329,79600.0
2009-07-31 09:40:00,37.12,37.26,37.07,37.16,38800.0,23.7649,23.8546,23.7329,23.7905,38800.0
2009-07-31 09:45:00,37.19,37.31,37.14,37.28,50900.0,23.8097,23.8866,23.7777,23.8674,50900.0
2009-07-31 09:50:00,37.26,37.29,37.06,37.12,80900.0,23.8546,23.8738,23.7265,23.7649,80900.0
2009-07-31 09:55:00,37.13,37.15,36.87,36.87,95300.0,23.7713,23.7841,23.6049,23.6049,95300.0
2009-07-31 10:00:00,36.87,36.9,36.69,36.83,98900.0,23.6049,23.6241,23.4896,23.5793,98900.0
2009-07-31 10:05:00,36.83,36.87,36.68,36.84,89800.0,23.5793,23.6049,23.4832,23.5857,89800.0
2009-07-31 10:10:00,36.84,36.92,36.78,36.79,87100.0,23.5857,23.6369,23.5473,23.5537,87100.0
2009-07-31 10:15:00,36.79,36.91,36.78,36.85,60200.0,23.5537,23.6305,23.5473,23.5921,60200.0
2009-07-31 10:20:00,36.85,36.89,36.82,36.87,69400.0,23.5921,23.6177,23.5729,23.6049,69400.0
2009-07-31 10:25:00,36.88,36.94,36.83,36.85,59600.0,23.6113,23.6497,23.5793,23.5921,59600.0
2009-07-31 10:30:00,36.84,36.86,36.79,36.84,95800.0,23.5857,23.5985,23.5537,23.5857,95800.0
2009-07-31 10:35:00,36.83,36.87,36.77,36.85,37200.0,23.5793,23.6049,23.5409,23.5921,37200.0
2009-07-31 10:40:00,36.86,36.88,36.81,36.87,82700.0,23.5985,23.6113,23.5665,23.6049,82700.0
2009-07-31 10:45:00,36.86,36.87,36.76,36.77,74200.0,23.5985,23.6049,23.5345,23.5409,74200.0
2009-07-31 10:50:00,36.77,36.8,36.75,36.79,139400.0,23.5409,23.5601,23.528,23.5537,139400.0
2009-07-31 10:55:00,36.79,36.87,36.75,36.82,77800.0,23.5537,23.6049,23.528,23.5729,77800.0
2009-07-31 11:00:00,36.82,36.82,36.76,36.79,116700.0,23.5729,23.5729,23.5345,23.5537,116700.0
2009-07-31 11:05:00,36.78,36.8,36.7,36.71,78700.0,23.5473,23.5601,23.496,23.5024,78700.0
2009-07-31 11:10:00,36.7,36.78,36.7,36.78,56500.0,23.496,23.5473,23.496,23.5473,56500.0
2009-07-31 11:15:00,36.77,36.79,36.6,36.61,88000.0,23.5409,23.5537,23.432,23.4384,88000.0
2009-07-31 11:20:00,36.61,36.64,36.57,36.61,124800.0,23.4384,23.4576,23.4128,23.4384,124800.0
2009-07-31 11:25:00,36.6,36.69,36.59,36.62,73800.0,23.432,23.4896,23.4256,23.4448,73800.0
2009-07-31 11:30:00,36.62,36.65,36.54,36.62,84000.0,23.4448,23.464,23.3936,23.4448,84000.0
2009-07-31 11:35:00,36.63,36.69,36.62,36.65,57400.0,23.4512,23.4896,23.4448,23.464,57400.0
2009-07-31 11:40:00,36.65,36.68,36.57,36.57,104000.0,23.464,23.4832,23.4128,23.4128,104000.0
2009-07-31 11:45:00,36.56,36.61,36.53,36.57,106700.0,23.4064,23.4384,23.3872,23.4128,106700.0
2009-07-31 11:50:00,36.57,36.72,36.55,36.7,90400.0,23.4128,23.5088,23.4,23.496,90400.0
2009-07-31 11:55:00,36.71,36.74,36.64,36.69,35200.0,23.5024,23.5216,23.4576,23.4896,35200.0
2009-07-31 12:00:00,36.69,36.71,36.62,36.63,29700.0,23.4896,23.5024,23.4448,23.4512,29700.0
2009-07-31 12:05:00,36.62,36.62,36.55,36.55,40300.0,23.4448,23.4448,23.4,23.4,40300.0
2009-07-31 12:10:00,36.55,36.6,36.54,36.57,49500.0,23.4,23.432,23.3936,23.4128,49500.0
2009-07-31 12:15:00,36.57,36.59,36.51,36.57,32700.0,23.4128,23.4256,23.3744,23.4128,32700.0
2009-07-31 12:20:00,36.59,36.7,36.57,36.7,40500.0,23.4256,23.496,23.4128,23.496,40500.0
2009-07-31 12:25:00,36.69,36.72,36.67,36.68,34100.0,23.4896,23.5088,23.4768,23.4832,34100.0
2009-07-31 12:30:00,36.68,36.7,36.59,36.62,51900.0,23.4832,23.496,23.4256,23.4448,51900.0
2009-07-31 12:35:00,36.62,36.62,36.55,36.55,57200.0,23.4448,23.4448,23.4,23.4,57200.0
2009-07-31 12:40:00,36.55,36.56,36.46,36.47,155100.0,23.4,23.4064,23.3424,23.3488,155100.0
2009-07-31 12:45:00,36.48,36.49,36.42,36.47,54900.0,23.3552,23.3616,23.3168,23.3488,54900.0
2009-07-31 12:50:00,36.48,36.51,36.43,36.49,116100.0,23.3552,23.3744,23.3232,23.3616,116100.0
2009-07-31 12:55:00,36.5,36.52,36.45,36.48,107300.0,23.368,23.3808,23.336,23.3552,107300.0
2009-07-31 13:00:00,36.48,36.49,36.45,36.48,126600.0,23.3552,23.3616,23.336,23.3552,126600.0
2009-07-31 13:05:00,36.48,36.59,36.47,36.58,77000.0,23.3552,23.4256,23.3488,23.4192,77000.0
2009-07-31 13:10:00,36.58,36.6,36.47,36.47,90800.0,23.4192,23.432,23.3488,23.3488,90800.0
2009-07-31 13:15:00,36.47,36.53,36.44,36.44,85700.0,23.3488,23.3872,23.3296,23.3296,85700.0
2009-07-31 13:20:00,36.45,36.52,36.45,36.5,39100.0,23.336,23.3808,23.336,23.368,39100.0
2009-07-31 13:25:00,36.49,36.52,36.49,36.49,44100.0,23.3616,23.3808,23.3616,23.3616,44100.0
2009-07-31 13:30:00,36.49,36.5,36.47,36.49,50500.0,23.3616,23.368,23.3488,23.3616,50500.0
2009-07-31 13:35:00,36.5,36.5,36.43,36.5,92300.0,23.368,23.368,23.3232,23.368,92300.0
2009-07-31 13:40:00,36.5,36.56,36.49,36.54,124900.0,23.368,23.4064,23.3616,23.3936,124900.0
2009-07-31 13:45:00,36.55,36.63,36.54,36.54,80500.0,23.4,23.4512,23.3936,23.3936,80500.0
2009-07-31 13:50:00,36.55,36.61,36.51,36.56,46100.0,23.4,23.4384,23.3744,23.4064,46100.0
2009-07-31 13:55:00,36.56,36.62,36.56,36.61,31800.0,23.4064,23.4448,23.4064,23.4384,31800.0
2009-07-31 14:00:00,36.62,36.66,36.61,36.63,73000.0,23.4448,23.4704,23.4384,23.4512,73000.0
2009-07-31 14:05:00,36.63,36.63,36.57,36.6,97800.0,23.4512,23.4512,23.4128,23.432,97800.0
2009-07-31 14:10:00,36.6,36.67,36.59,36.61,213200.0,23.432,23.4768,23.4256,23.4384,213200.0
2009-07-31 14:15:00,36.6,36.68,36.59,36.66,98400.0,23.432,23.4832,23.4256,23.4704,98400.0
2009-07-31 14:20:00,36.65,36.66,36.62,36.64,79700.0,23.464,23.4704,23.4448,23.4576,79700.0
2009-07-31 14:25:00,36.63,36.64,36.59,36.61,67600.0,23.4512,23.4576,23.4256,23.4384,67600.0
2009-07-31 14:30:00,36.62,36.63,36.57,36.58,55500.0,23.4448,23.4512,23.4128,23.4192,55500.0
2009-07-31 14:35:00,36.58,36.59,36.5,36.52,54500.0,23.4192,23.4256,23.368,23.3808,54500.0
2009-07-31 14:40:00,36.52,36.54,36.46,36.52,49100.0,23.3808,23.3936,23.3424,23.3808,49100.0
2009-07-31 14:45:00,36.52,36.58,36.52,36.57,34200.0,23.3808,23.4192,23.3808,23.4128,34200.0
2009-07-31 14:50:00,36.58,36.59,36.57,36.57,21200.0,23.4192,23.4256,23.4128,23.4128,21200.0
2009-07-31 14:55:00,36.57,36.59,36.53,36.57,59700.0,23.4128,23.4256,23.3872,23.4128,59700.0
2009-07-31 15:00:00,36.56,36.6,36.54,36.58,49300.0,23.4064,23.432,23.3936,23.4192,49300.0
2009-07-31 15:05:00,36.58,36.6,36.52,36.52,90800.0,23.4192,23.432,23.3808,23.3808,90800.0
2009-07-31 15:10:00,36.52,36.53,36.47,36.5,119900.0,23.3808,23.3872,23.3488,23.368,119900.0
2009-07-31 15:15:00,36.49,36.5,36.48,36.5,81100.0,23.3616,23.368,23.3552,23.368,81100.0
2009-07-31 15:20:00,36.5,36.62,36.49,36.58,151800.0,23.368,23.4448,23.3616,23.4192,151800.0
2009-07-31 15:25:00,36.58,36.63,36.5,36.51,116700.0,23.4192,23.4512,23.368,23.3744,116700.0
2009-07-31 15:30:00,36.51,36.53,36.45,36.49,229000.0,23.3744,23.3872,23.336,23.3616,229000.0
2009-07-31 15:35:00,36.49,36.52,36.43,36.44,141300.0,23.3616,23.3808,23.3232,23.3296,141300.0
2009-07-31 15:40:00,36.45,36.46,36.35,36.43,170700.0,23.336,23.3424,23.272,23.3232,170700.0
2009-07-31 15:45:00,36.43,36.52,36.43,36.52,153800.0,23.3232,23.3808,23.3232,23.3808,153800.0
2009-07-31 15:50:00,36.51,36.54,36.43,36.5,188200.0,23.3744,23.3936,23.3232,23.368,188200.0
2009-07-31 15:55:00,36.5,36.52,36.34,36.39,433300.0,23.368,23.3808,23.2656,23.2976,433300.0
2009-08-03 09:30:00,36.54,36.7,36.5,36.6,127300.0,23.3936,23.496,23.368,23.432,127300.0
2009-08-03 09:35:00,36.62,36.62,36.33,36.42,76700.0,23.4448,23.4448,23.2592,23.3168,76700.0
2009-08-03 09:40:00,36.43,36.43,36.11,36.3,77400.0,23.3232,23.3232,23.1183,23.24,77400.0
2009-08-03 09:45:00,36.28,36.33,36.13,36.28,142800.0,23.2271,23.2592,23.1311,23.2271,142800.0
2009-08-03 09:50:00,36.28,36.32,36.19,36.2,131800.0,23.2271,23.2528,23.1695,23.1759,131800.0
2009-08-03 09:55:00,36.2,36.31,36.03,36.08,205300.0,23.1759,23.2464,23.0671,23.0991,205300.0
2009-08-03 10:00:00,36.07,36.16,36.0,36.04,324100.0,23.0927,23.1503,23.0479,23.0735,324100.0
2009-08-03 10:05:00,36.04,36.1,35.82,35.82,313200.0,23.0735,23.1119,22.9326,22.9326,313200.0
2009-08-03 10:10:00,35.83,35.9,35.68,35.89,190300.0,22.939,22.9839,22.843,22.9775,190300.0
2009-08-03 10:15:00,35.9,35.95,35.56,35.57,344300.0,22.9839,23.0159,22.7662,22.7726,344300.0
2009-08-03 10:20:00,35.56,36.03,35.52,36.03,339500.0,22.7662,23.0671,22.7406,23.0671,339500.0
2009-08-03 10:25:00,36.02,36.12,35.99,36.11,164500.0,23.0607,23.1247,23.0415,23.1183,164500.0
2009-08-03 10:30:00,36.11,36.27,36.11,36.15,152700.0,23.1183,23.2207,23.1183,23.1439,152700.0
2009-08-03 10:35:00,36.16,36.25,36.15,36.21,131800.0,23.1503,23.2079,23.1439,23.1823,131800.0
2009-08-03 10:40:00,36.23,36.24,36.02,36.05,311400.0,23.1951,23.2015,23.0607,23.0799,311400.0
2009-08-03 10:45:00,36.04,36.09,35.97,36.07,146700.0,23.0735,23.1055,23.0287,23.0927,146700.0
2009-08-03 10:50:00,36.06,36.26,36.05,36.23,83300.0,23.0863,23.2143,23.0799,23.1951,83300.0
2009-08-03 10:55:00,36.22,36.25,36.16,36.24,141200.0,23.1887,23.2079,23.1503,23.2015,141200.0
2009-08-03 11:00:00,36.24,36.34,36.24,36.28,79100.0,23.2015,23.2656,23.2015,23.2271,79100.0
2009-08-03 11:05:00,36.28,36.36,36.28,36.36,89700.0,23.2271,23.2784,23.2271,23.2784,89700.0
2009-08-03 11:10:00,36.36,36.36,36.17,36.17,79500.0,23.2784,23.2784,23.1567,23.1567,79500.0
2009-08-03 11:15:00,36.18,36.18,36.0,36.03,113500.0,23.1631,23.1631,23.0479,23.0671,113500.0
2009-08-03 11:20:00,36.03,36.1,35.99,36.1,65100.0,23.0671,23.1119,23.0415,23.1119,65100.0
2009-08-03 11:25:00,36.1,36.12,36.01,36.02,29100.0,23.1119,23.1247,23.0543,23.0607,29100.0
2009-08-03 11:30:00,36.03,36.06,36.0,36.05,37900.0,23.0671,23.0863,23.0479,23.0799,37900.0
2009-08-03 11:35:00,36.05,36.15,36.05,36.15,25100.0,23.0799,23.1439,23.0799,23.1439,25100.0
2009-08-03 11:40:00,36.14,36.29,36.14,36.29,34100.0,23.1375,23.2335,23.1375,23.2335,34100.0
2009-08-03 11:45:00,36.28,36.34,36.27,36.32,55600.0,23.2271,23.2656,23.2207,23.2528,55600.0
2009-08-03 11:50:00,36.32,36.33,36.3,36.31,36100.0,23.2528,23.2592,23.24,23.2464,36100.0
2009-08-03 11:55:00,36.3,36.4,36.29,36.4,51700.0,23.24,23.304,23.2335,23.304,51700.0
2009-08-03 12:00:00,36.39,36.42,36.36,36.37,98400.0,23.2976,23.3168,23.2784,23.2848,98400.0
2009-08-03 12:05:00,36.36,36.39,36.3,36.33,80500.0,23.2784,23.2976,23.24,23.2592,80500.0
2009-08-03 12:10:00,36.34,36.34,36.21,36.21,73600.0,23.2656,23.2656,23.1823,23.1823,73600.0
2009-08-03 12:15:00,36.21,36.22,36.17,36.19,66900.0,23.1823,23.1887,23.1567,23.1695,66900.0
2009-08-03 12:20:00,36.19,36.22,36.18,36.18,52900.0,23.1695,23.1887,23.1631,23.1631,52900.0
2009-08-03 12:25:00,36.19,36.19,36.12,36.14,69500.0,23.1695,23.1695,23.1247,23.1375,69500.0
2009-08-03 12:30:00,36.13,36.25,36.13,36.23,39100.0,23.1311,23.2079,23.1311,23.1951,39100.0
2009-08-03 12:35:00,36.22,36.24,36.11,36.18,52900.0,23.1887,23.2015,23.1183,23.1631,52900.0
2009-08-03 12:40:00,36.19,36.24,36.19,36.2,39200.0,23.1695,23.2015,23.1695,23.1759,39200.0
2009-08-03 12:45:00,36.19,36.26,36.19,36.26,23800.0,23.1695,23.2143,23.1695,23.2143,23800.0
2009-08-03 12:50:00,36.26,36.37,36.25,36.3,63600.0,23.2143,23.2848,23.2079,23.24,63600.0
2009-08-03 12:55:00,36.37,36.37,36.31,36.34,36300.0,23.2848,23.2848,23.2464,23.2656,36300.0
2009-08-03 13:00:00,36.34,36.44,36.33,36.39,62100.0,23.2656,23.3296,23.2592,23.2976,62100.0
2009-08-03 13:05:00,36.39,36.44,36.34,36.35,72800.0,23.2976,23.3296,23.2656,23.272,72800.0
2009-08-03 13:10:00,36.35,36.35,36.27,36.3,55000.0,23.272,23.272,23.2207,23.24,55000.0
2009-08-03 13:15:00,36.29,36.3,36.23,36.29,70000.0,23.2335,23.24,23.1951,23.2335,70000.0
2009-08-03 13:20:00,36.3,36.38,36.27,36.29,88500.0,23.24,23.2912,23.2207,23.2335,88500.0
2009-08-03 13:25:00,36.28,36.3,36.26,36.27,64100.0,23.2271,23.24,23.2143,23.2207,64100.0
2009-08-03 13:30:00,36.27,36.32,36.24,36.26,131400.0,23.2207,23.2528,23.2015,23.2143,131400.0
2009-08-03 13:35:00,36.26,36.26,36.22,36.26,56500.0,23.2143,23.2143,23.1887,23.2143,56500.0
2009-08-03 13:40:00,36.26,36.27,36.22,36.22,53000.0,23.2143,23.2207,23.1887,23.1887,53000.0
2009-08-03 13:45:00,36.23,36.27,36.2,36.27,69400.0,23.1951,23.2207,23.1759,23.2207,69400.0
2009-08-03 13:50:00,36.26,36.3,36.21,36.21,115900.0,23.2143,23.24,23.1823,23.1823,115900.0
2009-08-03 13:55:00,36.22,36.23,36.19,36.21,71200.0,23.1887,23.1951,23.1695,23.1823,71200.0
2009-08-03 14:00:00,36.2,36.28,36.19,36.25,113400.0,23.1759,23.2271,23.1695,23.2079,113400.0
2009-08-03 14:05:00,36.25,36.29,36.25,36.28,52700.0,23.2079,23.2335,23.2079,23.2271,52700.0
2009-08-03 14:10:00,36.28,36.36,36.27,36.35,102100.0,23.2271,23.2784,23.2207,23.272,102100.0
2009-08-03 14:15:00,36.35,36.39,36.34,36.39,40400.0,23.272,23.2976,23.2656,23.2976,40400.0
2009-08-03 14:20:00,36.39,36.49,36.38,36.49,43300.0,23.2976,23.3616,23.2912,23.3616,43300.0
2009-08-03 14:25:00,36.49,36.51,36.49,36.49,56100.0,23.3616,23.3744,23.3616,23.3616,56100.0
2009-08-03 14:30:00,36.49,36.57,36.49,36.56,88500.0,23.3616,23.4128,23.3616,23.4064,88500.0
2009-08-03 14:35:00,36.57,36.57,36.5,36.51,108000.0,23.4128,23.4128,23.368,23.3744,108000.0
2009-08-03 14:40:00,36.52,36.59,36.46,36.47,67300.0,23.3808,23.4256,23.3424,23.3488,67300.0
2009-08-03 14:45:00,36.47,36.58,36.46,36.49,81000.0,23.3488,23.4192,23.3424,23.3616,81000.0
2009-08-03 14:50:00,36.49,36.51,36.43,36.47,59600.0,23.3616,23.3744,23.3232,23.3488,59600.0
2009-08-03 14:55:00,36.47,36.48,36.4,36.41,63900.0,23.3488,23.3552,23.304,23.3104,63900.0
2009-08-03 15:00:00,36.41,36.46,36.39,36.46,90500.0,23.3104,23.3424,23.2976,23.3424,90500.0
2009-08-03 15:05:00,36.47,36.53,36.47,36.53,76200.0,23.3488,23.3872,23.3488,23.3872,76200.0
2009-08-03 15:10:00,36.54,36.58,36.34,36.45,358900.0,23.3936,23.4192,23.2656,23.336,358900.0
2009-08-03 15:15:00,36.45,36.46,36.33,36.33,122000.0,23.336,23.3424,23.2592,23.2592,122000.0
2009-08-03 15:20:00,36.34,36.37,36.33,36.36,116600.0,23.2656,23.2848,23.2592,23.2784,116600.0
2009-08-03 15:25:00,36.35,36.42,36.28,36.36,219500.0,23.272,23.3168,23.2271,23.2784,219500.0
2009-08-03 15:30:00,36.35,36.36,36.31,36.31,88900.0,23.272,23.2784,23.2464,23.2464,88900.0
2009-08-03 15:35:00,36.31,36.32,36.24,36.28,184700.0,23.2464,23.2528,23.2015,23.2271,184700.0
2009-08-03 15:40:00,36.28,36.31,36.26,36.28,106100.0,23.2271,23.2464,23.2143,23.2271,106100.0
2009-08-03 15:45:00,36.28,36.29,36.17,36.28,167400.0,23.2271,23.2335,23.1567,23.2271,167400.0
2009-08-03 15:50:00,36.28,36.47,36.27,36.45,355600.0,23.2271,23.3488,23.2207,23.336,355600.0
2009-08-03 15:55:00,36.45,36.45,36.37,36.4,175900.0,23.336,23.336,23.2848,23.304,175900.0
2009-08-04 09:30:00,35.0,35.03,34.38,34.86,200100.0,22.4077,22.4269,22.0107,22.318,200100.0
2009-08-04 09:35:00,34.9,35.31,34.8,35.31,613800.0,22.3436,22.6061,22.2796,22.6061,613800.0
2009-08-04 09:40:00,35.29,35.34,35.0,35.05,281400.0,22.5933,22.6253,22.4077,22.4397,281400.0
2009-08-04 09:45:00,35.06,35.2,35.03,35.17,390900.0,22.4461,22.5357,22.4269,22.5165,390900.0
2009-08-04 09:50:00,35.15,35.17,34.81,34.85,303500.0,22.5037,22.5165,22.286,22.3116,303500.0
2009-08-04 09:55:00,34.85,34.94,34.71,34.9,263600.0,22.3116,22.3693,22.222,22.3436,263600.0
2009-08-04 10:00:00,34.92,35.27,34.91,35.22,399300.0,22.3564,22.5805,22.35,22.5485,399300.0
2009-08-04 10:05:00,35.24,35.25,35.01,35.05,192900.0,22.5613,22.5677,22.4141,22.4397,192900.0
2009-08-04 10:10:00,35.07,35.08,34.93,35.0,305300.0,22.4525,22.4589,22.3629,22.4077,305300.0
2009-08-04 10:15:00,34.99,34.99,34.87,34.87,187500.0,22.4013,22.4013,22.3244,22.3244,187500.0
2009-08-04 10:20:00,34.88,35.0,34.86,34.91,161000.0,22.3308,22.4077,22.318,22.35,161000.0
2009-08-04 10:25:00,34.91,34.98,34.89,34.91,151100.0,22.35,22.3949,22.3372,22.35,151100.0
2009-08-04 10:30:00,34.92,35.09,34.9,34.98,194700.0,22.3564,22.4653,22.3436,22.3949,194700.0
2009-08-04 10:35:00,35.0,35.11,34.94,34.95,99100.0,22.4077,22.4781,22.3693,22.3757,99100.0
2009-08-04 10:40:00,34.95,35.01,34.95,35.0,169500.0,22.3757,22.4141,22.3757,22.4077,169500.0
2009-08-04 10:45:00,35.0,35.14,35.0,35.08,202400.0,22.4077,22.4973,22.4077,22.4589,202400.0
2009-08-04 10:50:00,35.07,35.22,35.07,35.19,182800.0,22.4525,22.5485,22.4525,22.5293,182800.0
2009-08-04 10:55:00,35.18,35.33,35.18,35.31,162900.0,22.5229,22.6189,22.5229,22.6061,162900.0
2009-08-04 11:00:00,35.31,35.58,35.3,35.55,249000.0,22.6061,22.779,22.5997,22.7598,249000.0
2009-08-04 11:05:00,35.55,35.61,35.39,35.58,219900.0,22.7598,22.7982,22.6574,22.779,219900.0
2009-08-04 11:10:00,35.58,35.91,35.58,35.88,326200.0,22.779,22.9903,22.779,22.9711,326200.0
2009-08-04 11:15:00,35.88,36.06,35.87,36.01,237100.0,22.9711,23.0863,22.9647,23.0543,237100.0
2009-08-04 11:20:00,36.02,36.02,35.82,35.87,160100.0,23.0607,23.0607,22.9326,22.9647,160100.0
2009-08-04 11:25:00,35.87,35.94,35.85,35.87,93700.0,22.9647,23.0095,22.9519,22.9647,93700.0
2009-08-04 11:30:00,35.87,36.01,35.86,36.0,138800.0,22.9647,23.0543,22.9583,23.0479,138800.0
2009-08-04 11:35:00,36.01,36.22,36.0,36.15,128200.0,23.0543,23.1887,23.0479,23.1439,128200.0
2009-08-04 11:40:00,36.13,36.32,36.13,36.29,187500.0,23.1311,23.2528,23.1311,23.2335,187500.0
2009-08-04 11:45:00,36.29,36.36,36.21,36.23,98100.0,23.2335,23.2784,23.1823,23.1951,98100.0
2009-08-04 11:50:00,36.23,36.31,36.18,36.19,122700.0,23.1951,23.2464,23.1631,23.1695,122700.0
2009-08-04 11:55:00,36.19,36.29,36.14,36.15,105100.0,23.1695,23.2335,23.1375,23.1439,105100.0
2009-08-04 12:00:00,36.14,36.15,35.99,36.04,124500.0,23.1375,23.1439,23.0415,23.0735,124500.0
2009-08-04 12:05:00,36.04,36.06,36.0,36.04,70900.0,23.0735,23.0863,23.0479,23.0735,70900.0
2009-08-04 12:10:00,36.04,36.05,35.94,36.05,634900.0,23.0735,23.0799,23.0095,23.0799,634900.0
2009-08-04 12:15:00,36.04,36.1,35.99,36.07,122600.0,23.0735,23.1119,23.0415,23.0927,122600.0
2009-08-04 12:20:00,36.08,36.08,36.01,36.05,59900.0,23.0991,23.0991,23.0543,23.0799,59900.0
2009-08-04 12:25:00,36.04,36.15,36.01,36.13,159800.0,23.0735,23.1439,23.0543,23.1311,159800.0
2009-08-04 12:30:00,36.13,36.13,36.09,36.11,76100.0,23.1311,23.1311,23.1055,23.1183,76100.0
2009-08-04 12:35:00,36.1,36.21,36.09,36.21,156300.0,23.1119,23.1823,23.1055,23.1823,156300.0
2009-08-04 12:40:00,36.21,36.21,36.14,36.14,103200.0,23.1823,23.1823,23.1375,23.1375,103200.0
2009-08-04 12:45:00,36.15,36.26,36.11,36.26,73600.0,23.1439,23.2143,23.1183,23.2143,73600.0
2009-08-04 12:50:00,36.25,36.28,36.19,36.25,71500.0,23.2079,23.2271,23.1695,23.2079,71500.0
2009-08-04 12:55:00,36.25,36.26,36.17,36.22,77200.0,23.2079,23.2143,23.1567,23.1887,77200.0
2009-08-04 13:00:00,36.21,36.29,36.19,36.28,102000.0,23.1823,23.2335,23.1695,23.2271,102000.0
2009-08-04 13:05:00,36.28,36.32,36.15,36.15,125100.0,23.2271,23.2528,23.1439,23.1439,125100.0
2009-08-04 13:10:00,36.16,36.22,36.13,36.21,73000.0,23.1503,23.1887,23.1311,23.1823,73000.0
2009-08-04 13:15:00,36.21,36.22,36.1,36.12,113600.0,23.1823,23.1887,23.1119,23.1247,113600.0
2009-08-04 13:20:00,36.12,36.13,36.08,36.1,94100.0,23.1247,23.1311,23.0991,23.1119,94100.0
2009-08-04 13:25:00,36.09,36.12,36.09,36.11,164700.0,23.1055,23.1247,23.1055,23.1183,164700.0
2009-08-04 13:30:00,36.11,36.16,36.11,36.14,107500.0,23.1183,23.1503,23.1183,23.1375,107500.0
2009-08-04 13:35:00,36.15,36.16,36.05,36.06,77200.0,23.1439,23.1503,23.0799,23.0863,77200.0
2009-08-04 13:40:00,36.06,36.06,35.95,35.95,55700.0,23.0863,23.0863,23.0159,23.0159,55700.0
2009-08-04 13:45:00,35.95,35.98,35.88,35.97,127300.0,23.0159,23.0351,22.9711,23.0287,127300.0
2009-08-04 13:50:00,35.98,35.98,35.87,35.9,111700.0,23.0351,23.0351,22.9647,22.9839,111700.0
2009-08-04 13:55:00,35.9,35.9,35.83,35.88,91100.0,22.9839,22.9839,22.939,22.9711,91100.0
2009-08-04 14:00:00,35.88,35.92,35.84,35.92,79100.0,22.9711,22.9967,22.9454,22.9967,79100.0
2009-08-04 14:05:00,35.92,35.92,35.78,35.88,121500.0,22.9967,22.9967,22.907,22.9711,121500.0
2009-08-04 14:10:00,35.89,35.92,35.78,35.83,115800.0,22.9775,22.9967,22.907,22.939,115800.0
2009-08-04 14:15:00,35.83,35.87,35.75,35.79,145700.0,22.939,22.9647,22.8878,22.9134,145700.0
2009-08-04 14:20:00,35.78,35.84,35.67,35.7,149500.0,22.907,22.9454,22.8366,22.8558,149500.0
2009-08-04 14:25:00,35.7,35.78,35.61,35.7,218700.0,22.8558,22.907,22.7982,22.8558,218700.0
2009-08-04 14:30:00,35.71,35.95,35.71,35.85,270900.0,22.8622,23.0159,22.8622,22.9519,270900.0
2009-08-04 14:35:00,35.86,35.88,35.8,35.81,93400.0,22.9583,22.9711,22.9198,22.9262,93400.0
2009-08-04 14:40:00,35.8,35.84,35.74,35.76,115900.0,22.9198,22.9454,22.8814,22.8942,115900.0
2009-08-04 14:45:00,35.77,35.77,35.69,35.7,128200.0,22.9006,22.9006,22.8494,22.8558,128200.0
2009-08-04 14:50:00,35.69,35.77,35.65,35.76,153900.0,22.8494,22.9006,22.8238,22.8942,153900.0
2009-08-04 14:55:00,35.75,35.82,35.75,35.77,72400.0,22.8878,22.9326,22.8878,22.9006,72400.0
2009-08-04 15:00:00,35.75,35.85,35.75,35.84,53100.0,22.8878,22.9519,22.8878,22.9454,53100.0
2009-08-04 15:05:00,35.84,35.94,35.84,35.91,73800.0,22.9454,23.0095,22.9454,22.9903,73800.0
2009-08-04 15:10:00,35.91,35.94,35.9,35.91,89800.0,22.9903,23.0095,22.9839,22.9903,89800.0
2009-08-04 15:15:00,35.9,35.93,35.9,35.92,67400.0,22.9839,23.0031,22.9839,22.9967,67400.0
2009-08-04 15:20:00,35.92,36.02,35.91,35.96,138000.0,22.9967,23.0607,22.9903,23.0223,138000.0
2009-08-04 15:25:00,35.96,36.02,35.95,35.99,99200.0,23.0223,23.0607,23.0159,23.0415,99200.0
2009-08-04 15:30:00,35.99,36.04,35.97,35.99,172200.0,23.0415,23.0735,23.0287,23.0415,172200.0
2009-08-04 15:35:00,35.99,36.02,35.97,35.99,192100.0,23.0415,23.0607,23.0287,23.0415,192100.0
2009-08-04 15:40:00,35.99,36.0,35.9,35.92,241500.0,23.0415,23.0479,22.9839,22.9967,241500.0
2009-08-04 15:45:00,35.92,35.96,35.84,35.87,191100.0,22.9967,23.0223,22.9454,22.9647,191100.0
2009-08-04 15:50:00,35.87,36.04,35.86,35.99,246300.0,22.9647,23.0735,22.9583,23.0415,246300.0
2009-08-04 15:55:00,35.99,36.13,35.96,36.11,348600.0,23.0415,23.1311,23.0223,23.1183,348600.0
2009-08-05 09:30:00,35.65,35.9,35.5,35.51,213600.0,22.8238,22.9839,22.7278,22.7342,213600.0
2009-08-05 09:35:00,35.51,35.59,35.34,35.41,201600.0,22.7342,22.7854,22.6253,22.6702,201600.0
2009-08-05 09:40:00,35.41,35.44,35.25,35.36,193600.0,22.6702,22.6894,22.5677,22.6381,193600.0
2009-08-05 09:45:00,35.34,35.34,35.0,35.11,163400.0,22.6253,22.6253,22.4077,22.4781,163400.0
2009-08-05 09:50:00,35.1,35.17,34.96,35.17,115400.0,22.4717,22.5165,22.3821,22.5165,115400.0
2009-08-05 09:55:00,35.17,35.17,35.03,35.14,91200.0,22.5165,22.5165,22.4269,22.4973,91200.0
2009-08-05 10:00:00,35.14,35.16,35.02,35.09,96000.0,22.4973,22.5101,22.4205,22.4653,96000.0
2009-08-05 10:05:00,35.1,35.12,35.04,35.1,94200.0,22.4717,22.4845,22.4333,22.4717,94200.0
2009-08-05 10:10:00,35.1,35.17,34.99,35.15,130900.0,22.4717,22.5165,22.4013,22.5037,130900.0
2009-08-05 10:15:00,35.16,35.18,34.98,34.99,104700.0,22.5101,22.5229,22.3949,22.4013,104700.0
2009-08-05 10:20:00,34.99,35.03,34.92,34.97,156300.0,22.4013,22.4269,22.3564,22.3885,156300.0
2009-08-05 10:25:00,34.97,35.01,34.9,34.91,110100.0,22.3885,22.4141,22.3436,22.35,110100.0
2009-08-05 10:30:00,34.91,34.93,34.84,34.88,155600.0,22.35,22.3629,22.3052,22.3308,155600.0
2009-08-05 10:35:00,34.88,34.94,34.86,34.89,133700.0,22.3308,22.3693,22.318,22.3372,133700.0
2009-08-05 10:40:00,34.9,34.92,34.82,34.87,95200.0,22.3436,22.3564,22.2924,22.3244,95200.0
2009-08-05 10:45:00,34.87,34.9,34.8,34.9,61700.0,22.3244,22.3436,22.2796,22.3436,61700.0
2009-08-05 10:50:00,34.89,35.06,34.84,35.02,168000.0,22.3372,22.4461,22.3052,22.4205,168000.0
2009-08-05 10:55:00,35.01,35.08,34.93,34.95,162100.0,22.4141,22.4589,22.3629,22.3757,162100.0
2009-08-05 11:00:00,34.96,34.97,34.85,34.86,52500.0,22.3821,22.3885,22.3116,22.318,52500.0
2009-08-05 11:05:00,34.86,35.06,34.84,35.05,113600.0,22.318,22.4461,22.3052,22.4397,113600.0
2009-08-05 11:10:00,35.06,35.11,34.94,35.01,209400.0,22.4461,22.4781,22.3693,22.4141,209400.0
2009-08-05 11:15:00,35.01,35.11,35.0,35.02,174100.0,22.4141,22.4781,22.4077,22.4205,174100.0
2009-08-05 11:20:00,35.01,35.04,34.97,34.98,96600.0,22.4141,22.4333,22.3885,22.3949,96600.0
2009-08-05 11:25:00,34.98,35.0,34.98,34.99,52300.0,22.3949,22.4077,22.3949,22.4013,52300.0
2009-08-05 11:30:00,34.99,35.0,34.94,34.95,89000.0,22.4013,22.4077,22.3693,22.3757,89000.0
2009-08-05 11:35:00,34.95,34.98,34.81,34.82,132300.0,22.3757,22.3949,22.286,22.2924,132300.0
2009-08-05 11:40:00,34.82,34.88,34.8,34.8,115000.0,22.2924,22.3308,22.2796,22.2796,115000.0
2009-08-05 11:45:00,34.81,34.83,34.81,34.82,96400.0,22.286,22.2988,22.286,22.2924,96400.0
2009-08-05 11:50:00,34.83,34.86,34.82,34.83,80100.0,22.2988,22.318,22.2924,22.2988,80100.0
2009-08-05 11:55:00,34.82,34.85,34.81,34.82,96700.0,22.2924,22.3116,22.286,22.2924,96700.0
2009-08-05 12:00:00,34.83,34.83,34.81,34.82,56800.0,22.2988,22.2988,22.286,22.2924,56800.0
2009-08-05 12:05:00,34.82,34.83,34.7,34.72,137200.0,22.2924,22.2988,22.2156,22.2284,137200.0
2009-08-05 12:10:00,34.72,34.77,34.7,34.75,92200.0,22.2284,22.2604,22.2156,22.2476,92200.0
2009-08-05 12:15:00,34.74,34.81,34.71,34.81,118500.0,22.2412,22.286,22.222,22.286,118500.0
2009-08-05 12:20:00,34.81,34.86,34.78,34.8,150700.0,22.286,22.318,22.2668,22.2796,150700.0
2009-08-05 12:25:00,34.8,34.81,34.67,34.67,119800.0,22.2796,22.286,22.1964,22.1964,119800.0
2009-08-05 12:30:00,34.67,34.68,34.65,34.65,65200.0,22.1964,22.2028,22.1836,22.1836,65200.0
2009-08-05 12:35:00,34.65,34.68,34.6,34.67,86700.0,22.1836,22.2028,22.1516,22.1964,86700.0
2009-08-05 12:40:00,34.67,34.72,34.66,34.69,69700.0,22.1964,22.2284,22.19,22.2092,69700.0
2009-08-05 12:45:00,34.69,34.75,34.66,34.75,46900.0,22.2092,22.2476,22.19,22.2476,46900.0
2009-08-05 12:50:00,34.75,34.79,34.74,34.74,40400.0,22.2476,22.2732,22.2412,22.2412,40400.0
2009-08-05 12:55:00,34.74,34.75,34.66,34.68,43800.0,22.2412,22.2476,22.19,22.2028,43800.0
2009-08-05 13:00:00,34.69,34.74,34.68,34.7,48600.0,22.2092,22.2412,22.2028,22.2156,48600.0
2009-08-05 13:05:00,34.69,34.7,34.59,34.68,105600.0,22.2092,22.2156,22.1452,22.2028,105600.0
2009-08-05 13:10:00,34.67,34.74,34.65,34.66,92300.0,22.1964,22.2412,22.1836,22.19,92300.0
2009-08-05 13:15:00,34.67,34.78,34.66,34.78,55700.0,22.1964,22.2668,22.19,22.2668,55700.0
2009-08-05 13:20:00,34.78,34.78,34.7,34.74,45800.0,22.2668,22.2668,22.2156,22.2412,45800.0
2009-08-05 13:25:00,34.74,34.83,34.72,34.8,128300.0,22.2412,22.2988,22.2284,22.2796,128300.0
2009-08-05 13:30:00,34.8,34.85,34.77,34.77,60700.0,22.2796,22.3116,22.2604,22.2604,60700.0
2009-08-05 13:35:00,34.78,34.84,34.76,34.77,63200.0,22.2668,22.3052,22.254,22.2604,63200.0
2009-08-05 13:40:00,34.78,34.79,34.72,34.77,61300.0,22.2668,22.2732,22.2284,22.2604,61300.0
2009-08-05 13:45:00,34.76,34.79,34.75,34.76,41000.0,22.254,22.2732,22.2476,22.254,41000.0
2009-08-05 13:50:00,34.76,34.77,34.71,34.74,91400.0,22.254,22.2604,22.222,22.2412,91400.0
2009-08-05 13:55:00,34.74,34.82,34.7,34.77,69200.0,22.2412,22.2924,22.2156,22.2604,69200.0
2009-08-05 14:00:00,34.76,34.81,34.73,34.81,44300.0,22.254,22.286,22.2348,22.286,44300.0
2009-08-05 14:05:00,34.81,34.85,34.78,34.78,49700.0,22.286,22.3116,22.2668,22.2668,49700.0
2009-08-05 14:10:00,34.78,34.84,34.78,34.81,48900.0,22.2668,22.3052,22.2668,22.286,48900.0
2009-08-05 14:15:00,34.82,34.83,34.79,34.8,69800.0,22.2924,22.2988,22.2732,22.2796,69800.0
2009-08-05 14:20:00,34.8,34.86,34.79,34.82,66400.0,22.2796,22.318,22.2732,22.2924,66400.0
2009-08-05 14:25:00,34.82,34.83,34.79,34.79,58400.0,22.2924,22.2988,22.2732,22.2732,58400.0
2009-08-05 14:30:00,34.8,34.8,34.77,34.8,67800.0,22.2796,22.2796,22.2604,22.2796,67800.0
2009-08-05 14:35:00,34.81,34.83,34.77,34.79,91000.0,22.286,22.2988,22.2604,22.2732,91000.0
2009-08-05 14:40:00,34.79,34.85,34.77,34.85,93800.0,22.2732,22.3116,22.2604,22.3116,93800.0
2009-08-05 14:45:00,34.86,34.89,34.81,34.88,69600.0,22.318,22.3372,22.286,22.3308,69600.0
2009-08-05 14:50:00,34.88,34.91,34.81,34.81,92900.0,22.3308,22.35,22.286,22.286,92900.0
2009-08-05 14:55:00,34.81,34.82,34.78,34.8,86700.0,22.286,22.2924,22.2668,22.2796,86700.0
2009-08-05 15:00:00,34.8,34.87,34.8,34.86,152600.0,22.2796,22.3244,22.2796,22.318,152600.0
2009-08-05 15:05:00,34.87,34.87,34.84,34.85,116500.0,22.3244,22.3244,22.3052,22.3116,116500.0
2009-08-05 15:10:00,34.86,34.88,34.83,34.86,96300.0,22.318,22.3308,22.2988,22.318,96300.0
2009-08-05 15:15:00,34.86,34.86,34.84,34.85,56100.0,22.318,22.318,22.3052,22.3116,56100.0
2009-08-05 15:20:00,34.85,34.9,34.84,34.85,82700.0,22.3116,22.3436,22.3052,22.3116,82700.0
2009-08-05 15:25:00,34.85,34.93,34.85,34.9,138400.0,22.3116,22.3629,22.3116,22.3436,138400.0
2009-08-05 15:30:00,34.89,34.91,34.78,34.81,160400.0,22.3372,22.35,22.2668,22.286,160400.0
2009-08-05 15:35:00,34.81,34.82,34.77,34.77,120000.0,22.286,22.2924,22.2604,22.2604,120000.0
2009-08-05 15:40:00,34.77,34.82,34.71,34.81,221400.0,22.2604,22.2924,22.222,22.286,221400.0
2009-08-05 15:45:00,34.82,34.83,34.74,34.75,111100.0,22.2924,22.2988,22.2412,22.2476,111100.0
2009-08-05 15:50:00,34.75,34.85,34.75,34.76,172900.0,22.2476,22.3116,22.2476,22.254,172900.0
2009-08-05 15:55:00,34.77,34.8,34.74,34.77,324000.0,22.2604,22.2796,22.2412,22.2604,324000.0
2009-08-06 09:30:00,34.79,34.96,34.69,34.7,142100.0,22.2732,22.3821,22.2092,22.2156,142100.0
2009-08-06 09:35:00,34.7,34.9,34.7,34.9,92900.0,22.2156,22.3436,22.2156,22.3436,92900.0
2009-08-06 09:40:00,34.89,34.96,34.77,34.81,87000.0,22.3372,22.3821,22.2604,22.286,87000.0
2009-08-06 09:45:00,34.8,34.83,34.75,34.78,201200.0,22.2796,22.2988,22.2476,22.2668,201200.0
2009-08-06 09:50:00,34.78,34.83,34.75,34.79,77700.0,22.2668,22.2988,22.2476,22.2732,77700.0
2009-08-06 09:55:00,34.79,34.85,34.77,34.84,109900.0,22.2732,22.3116,22.2604,22.3052,109900.0
2009-08-06 10:00:00,34.84,34.85,34.79,34.84,141300.0,22.3052,22.3116,22.2732,22.3052,141300.0
2009-08-06 10:05:00,34.84,34.92,34.84,34.88,81700.0,22.3052,22.3564,22.3052,22.3308,81700.0
2009-08-06 10:10:00,34.87,34.88,34.8,34.81,77200.0,22.3244,22.3308,22.2796,22.286,77200.0
2009-08-06 10:15:00,34.81,34.83,34.75,34.75,106400.0,22.286,22.2988,22.2476,22.2476,106400.0
2009-08-06 10:20:00,34.75,34.78,34.71,34.78,85300.0,22.2476,22.2668,22.222,22.2668,85300.0
2009-08-06 10:25:00,34.79,34.79,34.7,34.74,58000.0,22.2732,22.2732,22.2156,22.2412,58000.0
2009-08-06 10:30:00,34.73,34.87,34.73,34.85,52600.0,22.2348,22.3244,22.2348,22.3116,52600.0
2009-08-06 10:35:00,34.85,34.86,34.76,34.83,77200.0,22.3116,22.318,22.254,22.2988,77200.0
2009-08-06 10:40:00,34.83,34.86,34.79,34.8,63400.0,22.2988,22.318,22.2732,22.2796,63400.0
2009-08-06 10:45:00,34.79,34.86,34.79,34.8,100900.0,22.2732,22.318,22.2732,22.2796,100900.0
2009-08-06 10:50:00,34.8,34.82,34.78,34.81,71400.0,22.2796,22.2924,22.2668,22.286,71400.0
2009-08-06 10:55:00,34.81,34.83,34.79,34.8,62200.0,22.286,22.2988,22.2732,22.2796,62200.0
2009-08-06 11:00:00,34.8,34.85,34.75,34.76,78800.0,22.2796,22.3116,22.2476,22.254,78800.0
2009-08-06 11:05:00,34.76,34.77,34.72,34.74,126500.0,22.254,22.2604,22.2284,22.2412,126500.0
2009-08-06 11:10:00,34.73,34.73,34.65,34.68,87200.0,22.2348,22.2348,22.1836,22.2028,87200.0
2009-08-06 11:15:00,34.69,34.77,34.68,34.75,79200.0,22.2092,22.2604,22.2028,22.2476,79200.0
2009-08-06 11:20:00,34.77,34.79,34.74,34.77,39700.0,22.2604,22.2732,22.2412,22.2604,39700.0
2009-08-06 11:25:00,34.78,34.81,34.76,34.76,59600.0,22.2668,22.286,22.254,22.254,59600.0
2009-08-06 11:30:00,34.76,34.79,34.72,34.76,80200.0,22.254,22.2732,22.2284,22.254,80200.0
2009-08-06 11:35:00,34.76,34.85,34.75,34.85,48600.0,22.254,22.3116,22.2476,22.3116,48600.0
2009-08-06 11:40:00,34.85,34.87,34.83,34.86,150500.0,22.3116,22.3244,22.2988,22.318,150500.0
2009-08-06 11:45:00,34.84,34.91,34.84,34.9,61400.0,22.3052,22.35,22.3052,22.3436,61400.0
2009-08-06 11:50:00,34.9,34.91,34.88,34.88,66800.0,22.3436,22.35,22.3308,22.3308,66800.0
2009-08-06 11:55:00,34.88,34.88,34.86,34.87,35600.0,22.3308,22.3308,22.318,22.3244,35600.0
2009-08-06 12:00:00,34.88,34.88,34.83,34.83,49000.0,22.3308,22.3308,22.2988,22.2988,49000.0
2009-08-06 12:05:00,34.84,34.85,34.79,34.79,41300.0,22.3052,22.3116,22.2732,22.2732,41300.0
2009-08-06 12:10:00,34.79,34.79,34.76,34.76,47600.0,22.2732,22.2732,22.254,22.254,47600.0
2009-08-06 12:15:00,34.75,34.77,34.72,34.75,67800.0,22.2476,22.2604,22.2284,22.2476,67800.0
2009-08-06 12:20:00,34.76,34.87,34.74,34.87,83800.0,22.254,22.3244,22.2412,22.3244,83800.0
2009-08-06 12:25:00,34.86,34.9,34.85,34.9,62800.0,22.318,22.3436,22.3116,22.3436,62800.0
2009-08-06 12:30:00,34.89,34.92,34.88,34.91,182600.0,22.3372,22.3564,22.3308,22.35,182600.0
2009-08-06 12:35:00,34.9,34.95,34.9,34.95,49400.0,22.3436,22.3757,22.3436,22.3757,49400.0
2009-08-06 12:40:00,34.95,35.04,34.94,35.03,86800.0,22.3757,22.4333,22.3693,22.4269,86800.0
2009-08-06 12:45:00,35.03,35.03,34.97,34.97,29200.0,22.4269,22.4269,22.3885,22.3885,29200.0
2009-08-06 12:50:00,34.98,34.98,34.92,34.94,65600.0,22.3949,22.3949,22.3564,22.3693,65600.0
2009-08-06 12:55:00,34.95,34.97,34.92,34.92,29400.0,22.3757,22.3885,22.3564,22.3564,29400.0
2009-08-06 13:00:00,34.93,34.94,34.87,34.89,44100.0,22.3629,22.3693,22.3244,22.3372,44100.0
2009-08-06 13:05:00,34.89,34.9,34.86,34.88,42600.0,22.3372,22.3436,22.318,22.3308,42600.0
2009-08-06 13:10:00,34.88,34.89,34.86,34.87,29300.0,22.3308,22.3372,22.318,22.3244,29300.0
2009-08-06 13:15:00,34.88,34.91,34.88,34.9,39700.0,22.3308,22.35,22.3308,22.3436,39700.0
2009-08-06 13:20:00,34.9,35.0,34.89,34.99,32700.0,22.3436,22.4077,22.3372,22.4013,32700.0
2009-08-06 13:25:00,35.0,35.01,34.97,34.99,27300.0,22.4077,22.4141,22.3885,22.4013,27300.0
2009-08-06 13:30:00,35.0,35.01,34.96,34.96,71200.0,22.4077,22.4141,22.3821,22.3821,71200.0
2009-08-06 13:35:00,34.97,34.98,34.92,34.92,36800.0,22.3885,22.3949,22.3564,22.3564,36800.0
2009-08-06 13:40:00,34.93,34.93,34.8,34.81,54900.0,22.3629,22.3629,22.2796,22.286,54900.0
2009-08-06 13:45:00,34.81,34.85,34.81,34.85,57100.0,22.286,22.3116,22.286,22.3116,57100.0
2009-08-06 13:50:00,34.86,34.9,34.84,34.85,149500.0,22.318,22.3436,22.3052,22.3116,149500.0
2009-08-06 13:55:00,34.85,34.86,34.83,34.84,50300.0,22.3116,22.318,22.2988,22.3052,50300.0
2009-08-06 14:00:00,34.83,34.83,34.79,34.8,84700.0,22.2988,22.2988,22.2732,22.2796,84700.0
2009-08-06 14:05:00,34.81,34.81,34.76,34.78,59400.0,22.286,22.286,22.254,22.2668,59400.0
2009-08-06 14:10:00,34.78,34.82,34.77,34.82,146200.0,22.2668,22.2924,22.2604,22.2924,146200.0
2009-08-06 14:15:00,34.81,34.83,34.79,34.81,55400.0,22.286,22.2988,22.2732,22.286,55400.0
2009-08-06 14:20:00,34.81,34.83,34.77,34.81,71400.0,22.286,22.2988,22.2604,22.286,71400.0
2009-08-06 14:25:00,34.81,34.88,34.8,34.85,62100.0,22.286,22.3308,22.2796,22.3116,62100.0
2009-08-06 14:30:00,34.85,34.86,34.81,34.84,39700.0,22.3116,22.318,22.286,22.3052,39700.0
2009-08-06 14:35:00,34.85,34.88,34.83,34.84,78200.0,22.3116,22.3308,22.2988,22.3052,78200.0
2009-08-06 14:40:00,34.84,34.85,34.83,34.84,40700.0,22.3052,22.3116,22.2988,22.3052,40700.0
2009-08-06 14:45:00,34.85,34.85,34.79,34.82,67800.0,22.3116,22.3116,22.2732,22.2924,67800.0
2009-08-06 14:50:00,34.81,34.82,34.78,34.81,34300.0,22.286,22.2924,22.2668,22.286,34300.0
2009-08-06 14:55:00,34.82,34.86,34.78,34.78,69300.0,22.2924,22.318,22.2668,22.2668,69300.0
2009-08-06 15:00:00,34.78,34.83,34.78,34.82,69300.0,22.2668,22.2988,22.2668,22.2924,69300.0
2009-08-06 15:05:00,34.82,34.84,34.8,34.81,93900.0,22.2924,22.3052,22.2796,22.286,93900.0
2009-08-06 15:10:00,34.8,34.81,34.75,34.77,92900.0,22.2796,22.286,22.2476,22.2604,92900.0
2009-08-06 15:15:00,34.77,34.83,34.77,34.82,84400.0,22.2604,22.2988,22.2604,22.2924,84400.0
2009-08-06 15:20:00,34.81,34.85,34.8,34.83,115600.0,22.286,22.3116,22.2796,22.2988,115600.0
2009-08-06 15:25:00,34.83,34.85,34.81,34.82,46400.0,22.2988,22.3116,22.286,22.2924,46400.0
2009-08-06 15:30:00,34.82,34.84,34.76,34.79,185000.0,22.2924,22.3052,22.254,22.2732,185000.0
2009-08-06 15:35:00,34.79,34.81,34.75,34.81,107900.0,22.2732,22.286,22.2476,22.286,107900.0
2009-08-06 15:40:00,34.8,34.81,34.69,34.75,201700.0,22.2796,22.286,22.2092,22.2476,201700.0
2009-08-06 15:45:00,34.76,34.77,34.67,34.69,242400.0,22.254,22.2604,22.1964,22.2092,242400.0
2009-08-06 15:50:00,34.7,34.75,34.68,34.74,231900.0,22.2156,22.2476,22.2028,22.2412,231900.0
2009-08-06 15:55:00,34.73,34.81,34.72,34.78,223600.0,22.2348,22.286,22.2284,22.2668,223600.0
2009-08-07 09:30:00,35.18,35.48,35.01,35.43,80400.0,22.5229,22.715,22.4141,22.683,80400.0
2009-08-07 09:35:00,35.43,35.44,35.16,35.24,82300.0,22.683,22.6894,22.5101,22.5613,82300.0
2009-08-07 09:40:00,35.23,35.43,35.23,35.43,50400.0,22.5549,22.683,22.5549,22.683,50400.0
2009-08-07 09:45:00,35.42,35.47,35.36,35.46,105500.0,22.6766,22.7086,22.6381,22.7022,105500.0
2009-08-07 09:50:00,35.46,35.57,35.45,35.56,82000.0,22.7022,22.7726,22.6958,22.7662,82000.0
2009-08-07 09:55:00,35.56,35.57,35.45,35.46,85400.0,22.7662,22.7726,22.6958,22.7022,85400.0
2009-08-07 10:00:00,35.46,35.46,35.27,35.31,97600.0,22.7022,22.7022,22.5805,22.6061,97600.0
2009-08-07 10:05:00,35.31,35.31,35.24,35.31,69900.0,22.6061,22.6061,22.5613,22.6061,69900.0
2009-08-07 10:10:00,35.29,35.37,35.25,35.26,108700.0,22.5933,22.6445,22.5677,22.5741,108700.0
2009-08-07 10:15:00,35.26,35.35,35.23,35.34,74500.0,22.5741,22.6317,22.5549,22.6253,74500.0
2009-08-07 10:20:00,35.35,35.37,35.22,35.28,73400.0,22.6317,22.6445,22.5485,22.5869,73400.0
2009-08-07 10:25:00,35.3,35.39,35.23,35.39,65800.0,22.5997,22.6574,22.5549,22.6574,65800.0
2009-08-07 10:30:00,35.4,35.4,35.28,35.29,96100.0,22.6638,22.6638,22.5869,22.5933,96100.0
2009-08-07 10:35:00,35.28,35.5,35.28,35.5,168800.0,22.5869,22.7278,22.5869,22.7278,168800.0
2009-08-07 10:40:00,35.5,35.52,35.38,35.38,58700.0,22.7278,22.7406,22.6509,22.6509,58700.0
2009-08-07 10:45:00,35.38,35.51,35.38,35.45,88700.0,22.6509,22.7342,22.6509,22.6958,88700.0
2009-08-07 10:50:00,35.44,35.46,35.38,35.43,69500.0,22.6894,22.7022,22.6509,22.683,69500.0
2009-08-07 10:55:00,35.44,35.56,35.4,35.53,73900.0,22.6894,22.7662,22.6638,22.747,73900.0
2009-08-07 11:00:00,35.53,35.6,35.52,35.6,86900.0,22.747,22.7918,22.7406,22.7918,86900.0
2009-08-07 11:05:00,35.61,35.62,35.57,35.6,50700.0,22.7982,22.8046,22.7726,22.7918,50700.0
2009-08-07 11:10:00,35.61,35.61,35.48,35.49,73100.0,22.7982,22.7982,22.715,22.7214,73100.0
2009-08-07 11:15:00,35.49,35.56,35.45,35.53,55100.0,22.7214,22.7662,22.6958,22.747,55100.0
2009-08-07 11:20:00,35.55,35.55,35.44,35.44,44100.0,22.7598,22.7598,22.6894,22.6894,44100.0
2009-08-07 11:25:00,35.45,35.5,35.44,35.48,26600.0,22.6958,22.7278,22.6894,22.715,26600.0
2009-08-07 11:30:00,35.47,35.48,35.42,35.44,37600.0,22.7086,22.715,22.6766,22.6894,37600.0
2009-08-07 11:35:00,35.44,35.53,35.41,35.48,123200.0,22.6894,22.747,22.6702,22.715,123200.0
2009-08-07 11:40:00,35.48,35.48,35.37,35.44,72400.0,22.715,22.715,22.6445,22.6894,72400.0
2009-08-07 11:45:00,35.44,35.44,35.32,35.33,26700.0,22.6894,22.6894,22.6125,22.6189,26700.0
2009-08-07 11:50:00,35.33,35.37,35.31,35.37,24500.0,22.6189,22.6445,22.6061,22.6445,24500.0
2009-08-07 11:55:00,35.36,35.49,35.33,35.47,60300.0,22.6381,22.7214,22.6189,22.7086,60300.0
2009-08-07 12:00:00,35.48,35.54,35.47,35.54,38400.0,22.715,22.7534,22.7086,22.7534,38400.0
2009-08-07 12:05:00,35.53,35.54,35.47,35.5,21700.0,22.747,22.7534,22.7086,22.7278,21700.0
2009-08-07 12:10:00,35.5,35.55,35.49,35.49,25600.0,22.7278,22.7598,22.7214,22.7214,25600.0
2009-08-07 12:15:00,35.49,35.52,35.47,35.5,30100.0,22.7214,22.7406,22.7086,22.7278,30100.0
2009-08-07 12:20:00,35.5,35.51,35.47,35.47,14800.0,22.7278,22.7342,22.7086,22.7086,14800.0
2009-08-07 12:25:00,35.47,35.53,35.46,35.5,64600.0,22.7086,22.747,22.7022,22.7278,64600.0
2009-08-07 12:30:00,35.5,35.56,35.5,35.55,79800.0,22.7278,22.7662,22.7278,22.7598,79800.0
2009-08-07 12:35:00,35.55,35.58,35.54,35.57,40400.0,22.7598,22.779,22.7534,22.7726,40400.0
2009-08-07 12:40:00,35.56,35.57,35.55,35.56,18100.0,22.7662,22.7726,22.7598,22.7662,18100.0
2009-08-07 12:45:00,35.57,35.62,35.56,35.57,41000.0,22.7726,22.8046,22.7662,22.7726,41000.0
2009-08-07 12:50:00,35.58,35.62,35.56,35.61,57200.0,22.779,22.8046,22.7662,22.7982,57200.0
2009-08-07 12:55:00,35.62,35.63,35.57,35.6,39100.0,22.8046,22.811,22.7726,22.7918,39100.0
2009-08-07 13:00:00,35.6,35.69,35.59,35.64,43700.0,22.7918,22.8494,22.7854,22.8174,43700.0
2009-08-07 13:05:00,35.65,35.66,35.63,35.64,37900.0,22.8238,22.8302,22.811,22.8174,37900.0
2009-08-07 13:10:00,35.63,35.65,35.62,35.63,45100.0,22.811,22.8238,22.8046,22.811,45100.0
2009-08-07 13:15:00,35.63,35.67,35.63,35.67,36100.0,22.811,22.8366,22.811,22.8366,36100.0
2009-08-07 13:20:00,35.66,35.72,35.66,35.71,50900.0,22.8302,22.8686,22.8302,22.8622,50900.0
2009-08-07 13:25:00,35.71,35.79,35.69,35.79,73900.0,22.8622,22.9134,22.8494,22.9134,73900.0
2009-08-07 13:30:00,35.77,35.82,35.77,35.79,37300.0,22.9006,22.9326,22.9006,22.9134,37300.0
2009-08-07 13:35:00,35.79,35.83,35.79,35.82,26300.0,22.9134,22.939,22.9134,22.9326,26300.0
2009-08-07 13:40:00,35.82,35.82,35.77,35.77,30900.0,22.9326,22.9326,22.9006,22.9006,30900.0
2009-08-07 13:45:00,35.78,35.79,35.76,35.76,19200.0,22.907,22.9134,22.8942,22.8942,19200.0
2009-08-07 13:50:00,35.76,35.78,35.76,35.76,27200.0,22.8942,22.907,22.8942,22.8942,27200.0
2009-08-07 13:55:00,35.76,35.77,35.74,35.74,11000.0,22.8942,22.9006,22.8814,22.8814,11000.0
2009-08-07 14:00:00,35.75,35.75,35.72,35.72,22900.0,22.8878,22.8878,22.8686,22.8686,22900.0
2009-08-07 14:05:00,35.73,35.75,35.73,35.75,17200.0,22.875,22.8878,22.875,22.8878,17200.0
2009-08-07 14:10:00,35.75,35.78,35.75,35.78,32400.0,22.8878,22.907,22.8878,22.907,32400.0
2009-08-07 14:15:00,35.78,35.8,35.77,35.77,26400.0,22.907,22.9198,22.9006,22.9006,26400.0
2009-08-07 14:20:00,35.78,35.81,35.77,35.77,31800.0,22.907,22.9262,22.9006,22.9006,31800.0
2009-08-07 14:25:00,35.77,35.77,35.69,35.7,47300.0,22.9006,22.9006,22.8494,22.8558,47300.0
2009-08-07 14:30:00,35.7,35.74,35.69,35.7,43900.0,22.8558,22.8814,22.8494,22.8558,43900.0
2009-08-07 14:35:00,35.7,35.72,35.67,35.67,65400.0,22.8558,22.8686,22.8366,22.8366,65400.0
2009-08-07 14:40:00,35.66,35.69,35.66,35.66,38200.0,22.8302,22.8494,22.8302,22.8302,38200.0
2009-08-07 14:45:00,35.67,35.71,35.67,35.71,20700.0,22.8366,22.8622,22.8366,22.8622,20700.0
2009-08-07 14:50:00,35.71,35.72,35.68,35.71,22400.0,22.8622,22.8686,22.843,22.8622,22400.0
2009-08-07 14:55:00,35.72,35.75,35.71,35.74,34000.0,22.8686,22.8878,22.8622,22.8814,34000.0
2009-08-07 15:00:00,35.72,35.74,35.7,35.7,57600.0,22.8686,22.8814,22.8558,22.8558,57600.0
2009-08-07 15:05:00,35.7,35.82,35.7,35.78,175800.0,22.8558,22.9326,22.8558,22.907,175800.0
2009-08-07 15:10:00,35.78,35.81,35.77,35.78,77700.0,22.907,22.9262,22.9006,22.907,77700.0
2009-08-07 15:15:00,35.78,35.81,35.76,35.77,66000.0,22.907,22.9262,22.8942,22.9006,66000.0
2009-08-07 15:20:00,35.77,35.77,35.69,35.71,64000.0,22.9006,22.9006,22.8494,22.8622,64000.0
2009-08-07 15:25:00,35.71,35.79,35.69,35.77,99300.0,22.8622,22.9134,22.8494,22.9006,99300.0
2009-08-07 15:30:00,35.77,35.81,35.71,35.79,101800.0,22.9006,22.9262,22.8622,22.9134,101800.0
2009-08-07 15:35:00,35.8,35.81,35.72,35.73,85400.0,22.9198,22.9262,22.8686,22.875,85400.0
2009-08-07 15:40:00,35.74,35.79,35.74,35.77,104000.0,22.8814,22.9134,22.8814,22.9006,104000.0
2009-08-07 15:45:00,35.76,35.76,35.7,35.74,108900.0,22.8942,22.8942,22.8558,22.8814,108900.0
2009-08-07 15:50:00,35.73,35.79,35.71,35.75,132000.0,22.875,22.9134,22.8622,22.8878,132000.0
2009-08-07 15:55:00,35.75,35.76,35.63,35.64,288800.0,22.8878,22.8942,22.811,22.8174,288800.0
2009-08-10 09:30:00,35.54,35.59,35.29,35.29,55500.0,22.7534,22.7854,22.5933,22.5933,55500.0
2009-08-10 09:35:00,35.33,35.61,35.33,35.49,71100.0,22.6189,22.7982,22.6189,22.7214,71100.0
2009-08-10 09:40:00,35.48,35.73,35.47,35.71,67100.0,22.715,22.875,22.7086,22.8622,67100.0
2009-08-10 09:45:00,35.71,35.74,35.57,35.63,57900.0,22.8622,22.8814,22.7726,22.811,57900.0
2009-08-10 09:50:00,35.62,35.75,35.6,35.65,46300.0,22.8046,22.8878,22.7918,22.8238,46300.0
2009-08-10 09:55:00,35.65,35.78,35.62,35.75,34500.0,22.8238,22.907,22.8046,22.8878,34500.0
2009-08-10 10:00:00,35.74,35.74,35.6,35.62,36900.0,22.8814,22.8814,22.7918,22.8046,36900.0
2009-08-10 10:05:00,35.62,35.66,35.59,35.65,31200.0,22.8046,22.8302,22.7854,22.8238,31200.0
2009-08-10 10:10:00,35.66,35.77,35.65,35.69,33400.0,22.8302,22.9006,22.8238,22.8494,33400.0
2009-08-10 10:15:00,35.69,35.7,35.62,35.64,27800.0,22.8494,22.8558,22.8046,22.8174,27800.0
2009-08-10 10:20:00,35.62,35.7,35.61,35.67,47500.0,22.8046,22.8558,22.7982,22.8366,47500.0
2009-08-10 10:25:00,35.66,35.72,35.63,35.7,18500.0,22.8302,22.8686,22.811,22.8558,18500.0
2009-08-10 10:30:00,35.7,35.73,35.68,35.72,29000.0,22.8558,22.875,22.843,22.8686,29000.0
2009-08-10 10:35:00,35.71,35.71,35.64,35.68,22900.0,22.8622,22.8622,22.8174,22.843,22900.0
2009-08-10 10:40:00,35.68,35.69,35.58,35.62,72700.0,22.843,22.8494,22.779,22.8046,72700.0
2009-08-10 10:45:00,35.62,35.64,35.5,35.57,115800.0,22.8046,22.8174,22.7278,22.7726,115800.0
2009-08-10 10:50:00,35.56,35.67,35.53,35.63,39300.0,22.7662,22.8366,22.747,22.811,39300.0
2009-08-10 10:55:00,35.65,35.7,35.64,35.69,28100.0,22.8238,22.8558,22.8174,22.8494,28100.0
2009-08-10 11:00:00,35.7,35.71,35.68,35.71,27400.0,22.8558,22.8622,22.843,22.8622,27400.0
2009-08-10 11:05:00,35.71,35.77,35.69,35.74,90400.0,22.8622,22.9006,22.8494,22.8814,90400.0
2009-08-10 11:10:00,35.74,35.75,35.64,35.66,51400.0,22.8814,22.8878,22.8174,22.8302,51400.0
2009-08-10 11:15:00,35.64,35.65,35.61,35.64,27600.0,22.8174,22.8238,22.7982,22.8174,27600.0
2009-08-10 11:20:00,35.62,35.64,35.53,35.6,56100.0,22.8046,22.8174,22.747,22.7918,56100.0
2009-08-10 11:25:00,35.59,35.64,35.58,35.61,18700.0,22.7854,22.8174,22.779,22.7982,18700.0
2009-08-10 11:30:00,35.61,35.63,35.6,35.62,13300.0,22.7982,22.811,22.7918,22.8046,13300.0
2009-08-10 11:35:00,35.62,35.65,35.58,35.64,27800.0,22.8046,22.8238,22.779,22.8174,27800.0
2009-08-10 11:40:00,35.65,35.67,35.64,35.66,18400.0,22.8238,22.8366,22.8174,22.8302,18400.0
2009-08-10 11:45:00,35.66,35.66,35.55,35.55,27600.0,22.8302,22.8302,22.7598,22.7598,27600.0
2009-08-10 11:50:00,35.55,35.62,35.55,35.58,46900.0,22.7598,22.8046,22.7598,22.779,46900.0
2009-08-10 11:55:00,35.58,35.62,35.55,35.61,18300.0,22.779,22.8046,22.7598,22.7982,18300.0
2009-08-10 12:00:00,35.61,35.64,35.59,35.61,24700.0,22.7982,22.8174,22.7854,22.7982,24700.0
2009-08-10 12:05:00,35.62,35.69,35.61,35.68,45300.0,22.8046,22.8494,22.7982,22.843,45300.0
2009-08-10 12:10:00,35.68,35.71,35.68,35.7,28900.0,22.843,22.8622,22.843,22.8558,28900.0
2009-08-10 12:15:00,35.71,35.72,35.69,35.72,33200.0,22.8622,22.8686,22.8494,22.8686,33200.0
2009-08-10 12:20:00,35.71,35.72,35.69,35.71,20300.0,22.8622,22.8686,22.8494,22.8622,20300.0
2009-08-10 12:25:00,35.71,35.71,35.68,35.7,45000.0,22.8622,22.8622,22.843,22.8558,45000.0
2009-08-10 12:30:00,35.7,35.71,35.67,35.69,53200.0,22.8558,22.8622,22.8366,22.8494,53200.0
2009-08-10 12:35:00,35.71,35.71,35.65,35.67,15100.0,22.8622,22.8622,22.8238,22.8366,15100.0
2009-08-10 12:40:00,35.66,35.67,35.57,35.62,58200.0,22.8302,22.8366,22.7726,22.8046,58200.0
2009-08-10 12:45:00,35.62,35.63,35.59,35.61,21700.0,22.8046,22.811,22.7854,22.7982,21700.0
2009-08-10 12:50:00,35.6,35.63,35.59,35.61,12600.0,22.7918,22.811,22.7854,22.7982,12600.0
2009-08-10 12:55:00,35.61,35.64,35.6,35.63,16900.0,22.7982,22.8174,22.7918,22.811,16900.0
2009-08-10 13:00:00,35.63,35.63,35.59,35.6,19000.0,22.811,22.811,22.7854,22.7918,19000.0
2009-08-10 13:05:00,35.61,35.61,35.57,35.6,52000.0,22.7982,22.7982,22.7726,22.7918,52000.0
2009-08-10 13:10:00,35.59,35.6,35.57,35.6,20300.0,22.7854,22.7918,22.7726,22.7918,20300.0
2009-08-10 13:15:00,35.59,35.6,35.53,35.57,65900.0,22.7854,22.7918,22.747,22.7726,65900.0
2009-08-10 13:20:00,35.57,35.63,35.54,35.54,29500.0,22.7726,22.811,22.7534,22.7534,29500.0
2009-08-10 13:25:00,35.55,35.59,35.53,35.57,40400.0,22.7598,22.7854,22.747,22.7726,40400.0
2009-08-10 13:30:00,35.56,35.6,35.54,35.59,29800.0,22.7662,22.7918,22.7534,22.7854,29800.0
2009-08-10 13:35:00,35.59,35.59,35.54,35.57,26600.0,22.7854,22.7854,22.7534,22.7726,26600.0
2009-08-10 13:40:00,35.57,35.63,35.57,35.61,21900.0,22.7726,22.811,22.7726,22.7982,21900.0
2009-08-10 13:45:00,35.62,35.67,35.62,35.66,31600.0,22.8046,22.8366,22.8046,22.8302,31600.0
2009-08-10 13:50:00,35.65,35.67,35.64,35.65,26100.0,22.8238,22.8366,22.8174,22.8238,26100.0
2009-08-10 13:55:00,35.65,35.69,35.64,35.66,107700.0,22.8238,22.8494,22.8174,22.8302,107700.0
2009-08-10 14:00:00,35.65,35.66,35.62,35.63,20700.0,22.8238,22.8302,22.8046,22.811,20700.0
2009-08-10 14:05:00,35.64,35.67,35.62,35.66,29400.0,22.8174,22.8366,22.8046,22.8302,29400.0
2009-08-10 14:10:00,35.66,35.66,35.61,35.61,55000.0,22.8302,22.8302,22.7982,22.7982,55000.0
2009-08-10 14:15:00,35.61,35.62,35.55,35.59,21000.0,22.7982,22.8046,22.7598,22.7854,21000.0
2009-08-10 14:20:00,35.59,35.59,35.57,35.58,23000.0,22.7854,22.7854,22.7726,22.779,23000.0
2009-08-10 14:25:00,35.58,35.58,35.56,35.57,24400.0,22.779,22.779,22.7662,22.7726,24400.0
2009-08-10 14:30:00,35.57,35.6,35.55,35.57,86200.0,22.7726,22.7918,22.7598,22.7726,86200.0
2009-08-10 14:35:00,35.57,35.61,35.57,35.6,46300.0,22.7726,22.7982,22.7726,22.7918,46300.0
2009-08-10 14:40:00,35.6,35.64,35.6,35.63,54700.0,22.7918,22.8174,22.7918,22.811,54700.0
2009-08-10 14:45:00,35.64,35.64,35.62,35.62,32400.0,22.8174,22.8174,22.8046,22.8046,32400.0
2009-08-10 14:50:00,35.62,35.63,35.55,35.55,24000.0,22.8046,22.811,22.7598,22.7598,24000.0
2009-08-10 14:55:00,35.55,35.64,35.54,35.64,65300.0,22.7598,22.8174,22.7534,22.8174,65300.0
2009-08-10 15:00:00,35.64,35.73,35.64,35.7,42600.0,22.8174,22.875,22.8174,22.8558,42600.0
2009-08-10 15:05:00,35.71,35.74,35.68,35.73,85900.0,22.8622,22.8814,22.843,22.875,85900.0
2009-08-10 15:10:00,35.73,35.76,35.7,35.75,71600.0,22.875,22.8942,22.8558,22.8878,71600.0
2009-08-10 15:15:00,35.76,35.78,35.74,35.75,47900.0,22.8942,22.907,22.8814,22.8878,47900.0
2009-08-10 15:20:00,35.74,35.8,35.72,35.79,129800.0,22.8814,22.9198,22.8686,22.9134,129800.0
2009-08-10 15:25:00,35.78,35.8,35.72,35.73,63500.0,22.907,22.9198,22.8686,22.875,63500.0
2009-08-10 15:30:00,35.73,35.78,35.71,35.78,145800.0,22.875,22.907,22.8622,22.907,145800.0
2009-08-10 15:35:00,35.77,35.8,35.73,35.79,62000.0,22.9006,22.9198,22.875,22.9134,62000.0
2009-08-10 15:40:00,35.78,35.79,35.73,35.77,94500.0,22.907,22.9134,22.875,22.9006,94500.0
2009-08-10 15:45:00,35.78,35.8,35.72,35.77,99400.0,22.907,22.9198,22.8686,22.9006,99400.0
2009-08-10 15:50:00,35.77,35.78,35.74,35.77,105400.0,22.9006,22.907,22.8814,22.9006,105400.0
2009-08-10 15:55:00,35.77,35.84,35.75,35.83,197500.0,22.9006,22.9454,22.8878,22.939,197500.0
2009-08-11 09:30:00,35.83,35.9,35.51,35.7,136100.0,22.939,22.9839,22.7342,22.8558,136100.0
2009-08-11 09:35:00,35.71,35.85,35.65,35.81,99400.0,22.8622,22.9519,22.8238,22.9262,99400.0
2009-08-11 09:40:00,35.8,35.85,35.76,35.82,103000.0,22.9198,22.9519,22.8942,22.9326,103000.0
2009-08-11 09:45:00,35.8,35.83,35.56,35.63,79900.0,22.9198,22.939,22.7662,22.811,79900.0
2009-08-11 09:50:00,35.62,35.7,35.56,35.7,82900.0,22.8046,22.8558,22.7662,22.8558,82900.0
2009-08-11 09:55:00,35.69,35.72,35.61,35.69,97600.0,22.8494,22.8686,22.7982,22.8494,97600.0
2009-08-11 10:00:00,35.66,35.67,35.47,35.47,86300.0,22.8302,22.8366,22.7086,22.7086,86300.0
2009-08-11 10:05:00,35.47,35.62,35.46,35.55,63600.0,22.7086,22.8046,22.7022,22.7598,63600.0
2009-08-11 10:10:00,35.55,35.62,35.51,35.57,45800.0,22.7598,22.8046,22.7342,22.7726,45800.0
2009-08-11 10:15:00,35.54,35.63,35.51,35.51,59500.0,22.7534,22.811,22.7342,22.7342,59500.0
2009-08-11 10:20:00,35.51,35.54,35.48,35.49,57700.0,22.7342,22.7534,22.715,22.7214,57700.0
2009-08-11 10:25:00,35.47,35.54,35.41,35.47,64900.0,22.7086,22.7534,22.6702,22.7086,64900.0
2009-08-11 10:30:00,35.44,35.51,35.4,35.5,65800.0,22.6894,22.7342,22.6638,22.7278,65800.0
2009-08-11 10:35:00,35.5,35.51,35.43,35.5,72300.0,22.7278,22.7342,22.683,22.7278,72300.0
2009-08-11 10:40:00,35.5,35.52,35.49,35.5,31200.0,22.7278,22.7406,22.7214,22.7278,31200.0
2009-08-11 10:45:00,35.51,35.53,35.46,35.46,36200.0,22.7342,22.747,22.7022,22.7022,36200.0
2009-08-11 10:50:00,35.47,35.58,35.46,35.53,67800.0,22.7086,22.779,22.7022,22.747,67800.0
2009-08-11 10:55:00,35.53,35.62,35.5,35.62,61500.0,22.747,22.8046,22.7278,22.8046,61500.0
2009-08-11 11:00:00,35.59,35.6,35.56,35.57,41500.0,22.7854,22.7918,22.7662,22.7726,41500.0
2009-08-11 11:05:00,35.56,35.6,35.53,35.58,44700.0,22.7662,22.7918,22.747,22.779,44700.0
2009-08-11 11:10:00,35.58,35.58,35.48,35.49,34400.0,22.779,22.779,22.715,22.7214,34400.0
2009-08-11 11:15:00,35.49,35.51,35.44,35.48,57400.0,22.7214,22.7342,22.6894,22.715,57400.0
2009-08-11 11:20:00,35.48,35.49,35.44,35.46,52100.0,22.715,22.7214,22.6894,22.7022,52100.0
2009-08-11 11:25:00,35.46,35.51,35.45,35.5,169800.0,22.7022,22.7342,22.6958,22.7278,169800.0
2009-08-11 11:30:00,35.49,35.58,35.48,35.58,78000.0,22.7214,22.779,22.715,22.779,78000.0
2009-08-11 11:35:00,35.6,35.6,35.55,35.56,18300.0,22.7918,22.7918,22.7598,22.7662,18300.0
2009-08-11 11:40:00,35.56,35.65,35.56,35.64,41600.0,22.7662,22.8238,22.7662,22.8174,41600.0
2009-08-11 11:45:00,35.64,35.73,35.63,35.63,190600.0,22.8174,22.875,22.811,22.811,190600.0
2009-08-11 11:50:00,35.64,35.65,35.63,35.65,49600.0,22.8174,22.8238,22.811,22.8238,49600.0
2009-08-11 11:55:00,35.64,35.66,35.6,35.64,73300.0,22.8174,22.8302,22.7918,22.8174,73300.0
2009-08-11 12:00:00,35.63,35.66,35.62,35.65,52000.0,22.811,22.8302,22.8046,22.8238,52000.0
2009-08-11 12:05:00,35.65,35.65,35.6,35.61,55700.0,22.8238,22.8238,22.7918,22.7982,55700.0
2009-08-11 12:10:00,35.61,35.66,35.59,35.66,79300.0,22.7982,22.8302,22.7854,22.8302,79300.0
2009-08-11 12:15:00,35.66,35.75,35.66,35.75,63300.0,22.8302,22.8878,22.8302,22.8878,63300.0
2009-08-11 12:20:00,35.75,35.85,35.75,35.82,106200.0,22.8878,22.9519,22.8878,22.9326,106200.0
2009-08-11 12:25:00,35.82,35.83,35.78,35.79,49200.0,22.9326,22.939,22.907,22.9134,49200.0
2009-08-11 12:30:00,35.79,35.87,35.78,35.87,39000.0,22.9134,22.9647,22.907,22.9647,39000.0
2009-08-11 12:35:00,35.87,36.0,35.87,35.99,176600.0,22.9647,23.0479,22.9647,23.0415,176600.0
2009-08-11 12:40:00,35.98,36.02,35.96,36.01,81700.0,23.0351,23.0607,23.0223,23.0543,81700.0
2009-08-11 12:45:00,36.0,36.07,35.99,36.05,110500.0,23.0479,23.0927,23.0415,23.0799,110500.0
2009-08-11 12:50:00,36.04,36.05,35.9,35.93,61600.0,23.0735,23.0799,22.9839,23.0031,61600.0
2009-08-11 12:55:00,35.93,35.94,35.87,35.87,27000.0,23.0031,23.0095,22.9647,22.9647,27000.0
2009-08-11 13:00:00,35.88,35.91,35.87,35.89,43500.0,22.9711,22.9903,22.9647,22.9775,43500.0
2009-08-11 13:05:00,35.89,35.9,35.84,35.85,31500.0,22.9775,22.9839,22.9454,22.9519,31500.0
2009-08-11 13:10:00,35.85,35.86,35.77,35.77,34600.0,22.9519,22.9583,22.9006,22.9006,34600.0
2009-08-11 13:15:00,35.77,35.83,35.77,35.83,25900.0,22.9006,22.939,22.9006,22.939,25900.0
2009-08-11 13:20:00,35.82,35.84,35.82,35.83,24500.0,22.9326,22.9454,22.9326,22.939,24500.0
2009-08-11 13:25:00,35.82,35.87,35.8,35.81,49000.0,22.9326,22.9647,22.9198,22.9262,49000.0
2009-08-11 13:30:00,35.81,35.83,35.8,35.83,21200.0,22.9262,22.939,22.9198,22.939,21200.0
2009-08-11 13:35:00,35.83,35.84,35.78,35.78,30900.0,22.939,22.9454,22.907,22.907,30900.0
2009-08-11 13:40:00,35.79,35.79,35.76,35.78,19400.0,22.9134,22.9134,22.8942,22.907,19400.0
2009-08-11 13:45:00,35.78,35.8,35.77,35.79,35600.0,22.907,22.9198,22.9006,22.9134,35600.0
2009-08-11 13:50:00,35.78,35.91,35.78,35.91,66600.0,22.907,22.9903,22.907,22.9903,66600.0
2009-08-11 13:55:00,35.91,35.91,35.89,35.91,22100.0,22.9903,22.9903,22.9775,22.9903,22100.0
2009-08-11 14:00:00,35.91,35.99,35.9,35.96,58200.0,22.9903,23.0415,22.9839,23.0223,58200.0
2009-08-11 14:05:00,35.96,35.99,35.94,35.96,56100.0,23.0223,23.0415,23.0095,23.0223,56100.0
2009-08-11 14:10:00,35.96,35.99,35.94,35.95,46600.0,23.0223,23.0415,23.0095,23.0159,46600.0
2009-08-11 14:15:00,35.94,35.95,35.9,35.91,32100.0,23.0095,23.0159,22.9839,22.9903,32100.0
2009-08-11 14:20:00,35.9,35.96,35.9,35.93,45500.0,22.9839,23.0223,22.9839,23.0031,45500.0
2009-08-11 14:25:00,35.93,35.97,35.92,35.94,62100.0,23.0031,23.0287,22.9967,23.0095,62100.0
2009-08-11 14:30:00,35.94,35.97,35.91,35.96,43200.0,23.0095,23.0287,22.9903,23.0223,43200.0
2009-08-11 14:35:00,35.95,36.0,35.94,35.99,50900.0,23.0159,23.0479,23.0095,23.0415,50900.0
2009-08-11 14:40:00,35.99,36.01,35.96,35.97,42200.0,23.0415,23.0543,23.0223,23.0287,42200.0
2009-08-11 14:45:00,35.98,36.05,35.98,36.04,99600.0,23.0351,23.0799,23.0351,23.0735,99600.0
2009-08-11 14:50:00,36.04,36.11,36.03,36.09,82200.0,23.0735,23.1183,23.0671,23.1055,82200.0
2009-08-11 14:55:00,36.08,36.1,36.06,36.08,45300.0,23.0991,23.1119,23.0863,23.0991,45300.0
2009-08-11 15:00:00,36.08,36.12,36.05,36.1,65800.0,23.0991,23.1247,23.0799,23.1119,65800.0
2009-08-11 15:05:00,36.1,36.12,36.06,36.06,63300.0,23.1119,23.1247,23.0863,23.0863,63300.0
2009-08-11 15:10:00,36.06,36.07,36.01,36.03,60700.0,23.0863,23.0927,23.0543,23.0671,60700.0
2009-08-11 15:15:00,36.03,36.04,35.98,35.99,57800.0,23.0671,23.0735,23.0351,23.0415,57800.0
2009-08-11 15:20:00,35.99,36.04,35.97,36.03,62200.0,23.0415,23.0735,23.0287,23.0671,62200.0
2009-08-11 15:25:00,36.03,36.06,36.02,36.03,31000.0,23.0671,23.0863,23.0607,23.0671,31000.0
2009-08-11 15:30:00,36.03,36.03,35.98,35.98,61700.0,23.0671,23.0671,23.0351,23.0351,61700.0
2009-08-11 15:35:00,35.98,36.02,35.96,35.99,85400.0,23.0351,23.0607,23.0223,23.0415,85400.0
2009-08-11 15:40:00,35.99,36.1,35.99,36.09,128800.0,23.0415,23.1119,23.0415,23.1055,128800.0
2009-08-11 15:45:00,36.09,36.15,36.07,36.14,232600.0,23.1055,23.1439,23.0927,23.1375,232600.0
2009-08-11 15:50:00,36.14,36.15,36.02,36.04,243900.0,23.1375,23.1439,23.0607,23.0735,243900.0
2009-08-11 15:55:00,36.03,36.07,35.96,35.97,338100.0,23.0671,23.0927,23.0223,23.0287,338100.0
2009-08-12 09:30:00,35.79,35.87,35.58,35.86,74100.0,23.1234,23.1751,22.9877,23.1686,74100.0
2009-08-12 09:35:00,35.85,35.97,35.85,35.89,68900.0,23.1622,23.2397,23.1622,23.188,68900.0
2009-08-12 09:40:00,35.89,35.95,35.87,35.91,44200.0,23.188,23.2268,23.1751,23.201,44200.0
2009-08-12 09:45:00,35.92,35.96,35.82,35.86,50100.0,23.2074,23.2333,23.1428,23.1686,50100.0
2009-08-12 09:50:00,35.86,35.95,35.85,35.93,59700.0,23.1686,23.2268,23.1622,23.2139,59700.0
2009-08-12 09:55:00,35.93,35.97,35.91,35.96,36300.0,23.2139,23.2397,23.201,23.2333,36300.0
2009-08-12 10:00:00,35.97,35.97,35.93,35.97,83400.0,23.2397,23.2397,23.2139,23.2397,83400.0
2009-08-12 10:05:00,35.97,36.03,35.96,35.97,56500.0,23.2397,23.2785,23.2333,23.2397,56500.0
2009-08-12 10:10:00,35.97,35.98,35.89,35.91,63200.0,23.2397,23.2462,23.188,23.201,63200.0
2009-08-12 10:15:00,35.91,36.03,35.9,35.97,86000.0,23.201,23.2785,23.1945,23.2397,86000.0
2009-08-12 10:20:00,35.97,36.1,35.97,36.07,175800.0,23.2397,23.3237,23.2397,23.3043,175800.0
2009-08-12 10:25:00,36.06,36.12,36.06,36.07,46400.0,23.2979,23.3366,23.2979,23.3043,46400.0
2009-08-12 10:30:00,36.07,36.09,36.01,36.03,99000.0,23.3043,23.3172,23.2656,23.2785,99000.0
2009-08-12 10:35:00,36.05,36.06,35.98,36.0,75900.0,23.2914,23.2979,23.2462,23.2591,75900.0
2009-08-12 10:40:00,36.0,36.1,35.99,36.0,77100.0,23.2591,23.3237,23.2526,23.2591,77100.0
2009-08-12 10:45:00,36.0,36.05,35.99,36.03,24500.0,23.2591,23.2914,23.2526,23.2785,24500.0
2009-08-12 10:50:00,36.02,36.1,36.02,36.09,42200.0,23.272,23.3237,23.272,23.3172,42200.0
2009-08-12 10:55:00,36.09,36.09,36.05,36.06,19700.0,23.3172,23.3172,23.2914,23.2979,19700.0
2009-08-12 11:00:00,36.06,36.08,36.0,36.01,38000.0,23.2979,23.3108,23.2591,23.2656,38000.0
2009-08-12 11:05:00,36.01,36.01,35.97,35.98,43200.0,23.2656,23.2656,23.2397,23.2462,43200.0
2009-08-12 11:10:00,35.99,36.02,35.97,35.98,50200.0,23.2526,23.272,23.2397,23.2462,50200.0
2009-08-12 11:15:00,35.98,36.02,35.95,36.02,57400.0,23.2462,23.272,23.2268,23.272,57400.0
2009-08-12 11:20:00,36.01,36.02,35.99,36.0,46600.0,23.2656,23.272,23.2526,23.2591,46600.0
2009-08-12 11:25:00,36.0,36.03,36.0,36.01,52200.0,23.2591,23.2785,23.2591,23.2656,52200.0
2009-08-12 11:30:00,36.0,36.04,35.99,36.04,52700.0,23.2591,23.2849,23.2526,23.2849,52700.0
2009-08-12 11:35:00,36.03,36.08,35.99,36.01,65700.0,23.2785,23.3108,23.2526,23.2656,65700.0
2009-08-12 11:40:00,36.01,36.04,35.99,36.03,63300.0,23.2656,23.2849,23.2526,23.2785,63300.0
2009-08-12 11:45:00,36.02,36.05,36.02,36.03,45700.0,23.272,23.2914,23.272,23.2785,45700.0
2009-08-12 11:50:00,36.03,36.1,36.02,36.07,64900.0,23.2785,23.3237,23.272,23.3043,64900.0
2009-08-12 11:55:00,36.07,36.11,36.06,36.1,46200.0,23.3043,23.3302,23.2979,23.3237,46200.0
2009-08-12 12:00:00,36.11,36.15,36.07,36.15,125700.0,23.3302,23.356,23.3043,23.356,125700.0
2009-08-12 12:05:00,36.14,36.15,36.1,36.11,31300.0,23.3496,23.356,23.3237,23.3302,31300.0
2009-08-12 12:10:00,36.11,36.12,36.08,36.12,54500.0,23.3302,23.3366,23.3108,23.3366,54500.0
2009-08-12 12:15:00,36.12,36.12,36.09,36.1,27400.0,23.3366,23.3366,23.3172,23.3237,27400.0
2009-08-12 12:20:00,36.1,36.1,36.04,36.06,23500.0,23.3237,23.3237,23.2849,23.2979,23500.0
2009-08-12 12:25:00,36.06,36.06,36.03,36.03,69700.0,23.2979,23.2979,23.2785,23.2785,69700.0
2009-08-12 12:30:00,36.03,36.04,35.97,35.98,238900.0,23.2785,23.2849,23.2397,23.2462,238900.0
2009-08-12 12:35:00,35.98,36.03,35.97,36.01,38400.0,23.2462,23.2785,23.2397,23.2656,38400.0
2009-08-12 12:40:00,36.0,36.01,35.98,36.01,68200.0,23.2591,23.2656,23.2462,23.2656,68200.0
2009-08-12 12:45:00,36.0,36.0,35.95,35.96,55100.0,23.2591,23.2591,23.2268,23.2333,55100.0
2009-08-12 12:50:00,35.96,36.06,35.95,36.02,40400.0,23.2333,23.2979,23.2268,23.272,40400.0
2009-08-12 12:55:00,36.02,36.05,36.0,36.05,182400.0,23.272,23.2914,23.2591,23.2914,182400.0
2009-08-12 13:00:00,36.05,36.07,36.0,36.07,88500.0,23.2914,23.3043,23.2591,23.3043,88500.0
2009-08-12 13:05:00,36.07,36.16,36.06,36.15,71500.0,23.3043,23.3625,23.2979,23.356,71500.0
2009-08-12 13:10:00,36.16,36.22,36.16,36.21,86800.0,23.3625,23.4012,23.3625,23.3948,86800.0
2009-08-12 13:15:00,36.2,36.21,36.17,36.19,43300.0,23.3883,23.3948,23.3689,23.3819,43300.0
2009-08-12 13:20:00,36.19,36.2,36.16,36.19,30200.0,23.3819,23.3883,23.3625,23.3819,30200.0
2009-08-12 13:25:00,36.2,36.2,36.17,36.18,53100.0,23.3883,23.3883,23.3689,23.3754,53100.0
2009-08-12 13:30:00,36.19,36.19,36.15,36.16,30400.0,23.3819,23.3819,23.356,23.3625,30400.0
2009-08-12 13:35:00,36.15,36.16,36.12,36.13,27100.0,23.356,23.3625,23.3366,23.3431,27100.0
2009-08-12 13:40:00,36.13,36.13,36.06,36.06,45300.0,23.3431,23.3431,23.2979,23.2979,45300.0
2009-08-12 13:45:00,36.05,36.05,36.02,36.03,25700.0,23.2914,23.2914,23.272,23.2785,25700.0
2009-08-12 13:50:00,36.03,36.03,36.0,36.03,84600.0,23.2785,23.2785,23.2591,23.2785,84600.0
2009-08-12 13:55:00,36.03,36.11,36.03,36.1,93300.0,23.2785,23.3302,23.2785,23.3237,93300.0
2009-08-12 14:00:00,36.1,36.13,36.0,36.03,154900.0,23.3237,23.3431,23.2591,23.2785,154900.0
2009-08-12 14:05:00,36.03,36.04,36.0,36.01,30700.0,23.2785,23.2849,23.2591,23.2656,30700.0
2009-08-12 14:10:00,36.01,36.05,36.0,36.03,85900.0,23.2656,23.2914,23.2591,23.2785,85900.0
2009-08-12 14:15:00,36.04,36.16,35.99,36.0,161400.0,23.2849,23.3625,23.2526,23.2591,161400.0
2009-08-12 14:20:00,36.02,36.09,36.01,36.04,99100.0,23.272,23.3172,23.2656,23.2849,99100.0
2009-08-12 14:25:00,36.05,36.06,35.89,35.9,59600.0,23.2914,23.2979,23.188,23.1945,59600.0
2009-08-12 14:30:00,35.9,35.93,35.86,35.89,181100.0,23.1945,23.2139,23.1686,23.188,181100.0
2009-08-12 14:35:00,35.89,36.01,35.88,36.0,130000.0,23.188,23.2656,23.1816,23.2591,130000.0
2009-08-12 14:40:00,35.99,36.01,35.97,36.0,109100.0,23.2526,23.2656,23.2397,23.2591,109100.0
2009-08-12 14:45:00,36.01,36.08,36.0,36.06,62100.0,23.2656,23.3108,23.2591,23.2979,62100.0
2009-08-12 14:50:00,36.05,36.25,36.02,36.23,58600.0,23.2914,23.4206,23.272,23.4077,58600.0
2009-08-12 14:55:00,36.23,36.34,36.22,36.34,82300.0,23.4077,23.4788,23.4012,23.4788,82300.0
2009-08-12 15:00:00,36.34,36.39,36.26,36.27,72600.0,23.4788,23.5111,23.4271,23.4335,72600.0
2009-08-12 15:05:00,36.28,36.35,36.28,36.34,74100.0,23.44,23.4852,23.44,23.4788,74100.0
2009-08-12 15:10:00,36.33,36.36,36.32,36.35,65500.0,23.4723,23.4917,23.4658,23.4852,65500.0
2009-08-12 15:15:00,36.36,36.42,36.35,36.41,84700.0,23.4917,23.5305,23.4852,23.524,84700.0
2009-08-12 15:20:00,36.41,36.42,36.29,36.37,104900.0,23.524,23.5305,23.4465,23.4981,104900.0
2009-08-12 15:25:00,36.36,36.37,36.31,36.32,52200.0,23.4917,23.4981,23.4594,23.4658,52200.0
2009-08-12 15:30:00,36.32,36.33,36.26,36.31,83400.0,23.4658,23.4723,23.4271,23.4594,83400.0
2009-08-12 15:35:00,36.31,36.37,36.31,36.34,114300.0,23.4594,23.4981,23.4594,23.4788,114300.0
2009-08-12 15:40:00,36.35,36.37,36.19,36.21,164000.0,23.4852,23.4981,23.3819,23.3948,164000.0
2009-08-12 15:45:00,36.21,36.22,36.1,36.13,160700.0,23.3948,23.4012,23.3237,23.3431,160700.0
2009-08-12 15:50:00,36.13,36.17,35.97,35.98,244300.0,23.3431,23.3689,23.2397,23.2462,244300.0
2009-08-12 15:55:00,35.98,36.05,35.96,36.05,324800.0,23.2462,23.2914,23.2333,23.2914,324800.0
2009-08-13 09:30:00,36.27,36.32,35.93,36.06,78400.0,23.4335,23.4658,23.2139,23.2979,78400.0
2009-08-13 09:35:00,36.05,36.07,35.92,36.03,42800.0,23.2914,23.3043,23.2074,23.2785,42800.0
2009-08-13 09:40:00,36.03,36.12,36.01,36.03,35000.0,23.2785,23.3366,23.2656,23.2785,35000.0
2009-08-13 09:45:00,36.03,36.21,35.99,36.09,56600.0,23.2785,23.3948,23.2526,23.3172,56600.0
2009-08-13 09:50:00,36.09,36.1,35.84,35.86,145700.0,23.3172,23.3237,23.1557,23.1686,145700.0
2009-08-13 09:55:00,35.86,35.95,35.83,35.94,41600.0,23.1686,23.2268,23.1493,23.2203,41600.0
2009-08-13 10:00:00,35.93,36.18,35.92,36.17,60800.0,23.2139,23.3754,23.2074,23.3689,60800.0
2009-08-13 10:05:00,36.18,36.24,36.14,36.18,138700.0,23.3754,23.4142,23.3496,23.3754,138700.0
2009-08-13 10:10:00,36.18,36.19,36.06,36.06,71800.0,23.3754,23.3819,23.2979,23.2979,71800.0
2009-08-13 10:15:00,36.07,36.14,36.07,36.12,116500.0,23.3043,23.3496,23.3043,23.3366,116500.0
2009-08-13 10:20:00,36.13,36.17,36.12,36.15,112700.0,23.3431,23.3689,23.3366,23.356,112700.0
2009-08-13 10:25:00,36.15,36.16,36.09,36.09,57400.0,23.356,23.3625,23.3172,23.3172,57400.0
2009-08-13 10:30:00,36.1,36.11,36.02,36.05,117400.0,23.3237,23.3302,23.272,23.2914,117400.0
2009-08-13 10:35:00,36.04,36.24,36.01,36.23,57100.0,23.2849,23.4142,23.2656,23.4077,57100.0
2009-08-13 10:40:00,36.24,36.27,36.11,36.15,62000.0,23.4142,23.4335,23.3302,23.356,62000.0
2009-08-13 10:45:00,36.14,36.14,36.06,36.08,22000.0,23.3496,23.3496,23.2979,23.3108,22000.0
2009-08-13 10:50:00,36.08,36.08,36.0,36.02,67900.0,23.3108,23.3108,23.2591,23.272,67900.0
2009-08-13 10:55:00,36.02,36.03,35.99,36.0,92200.0,23.272,23.2785,23.2526,23.2591,92200.0
2009-08-13 11:00:00,36.0,36.09,35.97,36.06,144400.0,23.2591,23.3172,23.2397,23.2979,144400.0
2009-08-13 11:05:00,36.06,36.11,36.03,36.07,49100.0,23.2979,23.3302,23.2785,23.3043,49100.0
2009-08-13 11:10:00,36.07,36.1,35.99,36.02,58800.0,23.3043,23.3237,23.2526,23.272,58800.0
2009-08-13 11:15:00,36.02,36.05,35.92,35.96,53300.0,23.272,23.2914,23.2074,23.2333,53300.0
2009-08-13 11:20:00,35.95,36.05,35.93,35.97,56000.0,23.2268,23.2914,23.2139,23.2397,56000.0
2009-08-13 11:25:00,35.95,36.01,35.93,36.0,63100.0,23.2268,23.2656,23.2139,23.2591,63100.0
2009-08-13 11:30:00,36.01,36.03,35.97,36.0,33200.0,23.2656,23.2785,23.2397,23.2591,33200.0
2009-08-13 11:35:00,36.01,36.06,36.01,36.04,33100.0,23.2656,23.2979,23.2656,23.2849,33100.0
2009-08-13 11:40:00,36.04,36.06,35.98,36.03,36500.0,23.2849,23.2979,23.2462,23.2785,36500.0
2009-08-13 11:45:00,36.02,36.04,35.99,36.0,52000.0,23.272,23.2849,23.2526,23.2591,52000.0
2009-08-13 11:50:00,36.0,36.08,35.99,36.03,25800.0,23.2591,23.3108,23.2526,23.2785,25800.0
2009-08-13 11:55:00,36.02,36.04,35.99,36.01,88300.0,23.272,23.2849,23.2526,23.2656,88300.0
2009-08-13 12:00:00,35.99,36.01,35.99,36.0,60300.0,23.2526,23.2656,23.2526,23.2591,60300.0
2009-08-13 12:05:00,36.0,36.01,35.98,35.99,32700.0,23.2591,23.2656,23.2462,23.2526,32700.0
2009-08-13 12:10:00,35.99,36.01,35.98,36.0,47100.0,23.2526,23.2656,23.2462,23.2591,47100.0
2009-08-13 12:15:00,36.0,36.01,35.97,36.0,30900.0,23.2591,23.2656,23.2397,23.2591,30900.0
2009-08-13 12:20:00,35.99,36.01,35.98,35.99,34400.0,23.2526,23.2656,23.2462,23.2526,34400.0
2009-08-13 12:25:00,36.0,36.01,35.98,36.0,26700.0,23.2591,23.2656,23.2462,23.2591,26700.0
2009-08-13 12:30:00,35.99,36.02,35.99,36.01,22300.0,23.2526,23.272,23.2526,23.2656,22300.0
2009-08-13 12:35:00,36.01,36.01,35.98,35.98,34700.0,23.2656,23.2656,23.2462,23.2462,34700.0
2009-08-13 12:40:00,35.99,36.01,35.95,35.96,30100.0,23.2526,23.2656,23.2268,23.2333,30100.0
2009-08-13 12:45:00,35.96,36.0,35.96,36.0,28200.0,23.2333,23.2591,23.2333,23.2591,28200.0
2009-08-13 12:50:00,35.99,35.99,35.95,35.97,19300.0,23.2526,23.2526,23.2268,23.2397,19300.0
2009-08-13 12:55:00,35.97,35.97,35.93,35.95,14200.0,23.2397,23.2397,23.2139,23.2268,14200.0
2009-08-13 13:00:00,35.96,36.08,35.96,36.06,80700.0,23.2333,23.3108,23.2333,23.2979,80700.0
2009-08-13 13:05:00,36.06,36.06,36.0,36.0,51600.0,23.2979,23.2979,23.2591,23.2591,51600.0
2009-08-13 13:10:00,36.0,36.02,35.91,35.94,49400.0,23.2591,23.272,23.201,23.2203,49400.0
2009-08-13 13:15:00,35.94,35.95,35.87,35.91,68700.0,23.2203,23.2268,23.1751,23.201,68700.0
2009-08-13 13:20:00,35.91,35.94,35.89,35.93,66500.0,23.201,23.2203,23.188,23.2139,66500.0
2009-08-13 13:25:00,35.93,35.93,35.87,35.88,35800.0,23.2139,23.2139,23.1751,23.1816,35800.0
2009-08-13 13:30:00,35.88,35.92,35.87,35.92,40700.0,23.1816,23.2074,23.1751,23.2074,40700.0
2009-08-13 13:35:00,35.92,35.98,35.92,35.97,42800.0,23.2074,23.2462,23.2074,23.2397,42800.0
2009-08-13 13:40:00,35.97,36.0,35.96,35.96,68300.0,23.2397,23.2591,23.2333,23.2333,68300.0
2009-08-13 13:45:00,35.95,36.0,35.95,35.99,25300.0,23.2268,23.2591,23.2268,23.2526,25300.0
2009-08-13 13:50:00,35.98,35.99,35.91,35.92,46200.0,23.2462,23.2526,23.201,23.2074,46200.0
2009-08-13 13:55:00,35.93,35.96,35.9,35.95,28600.0,23.2139,23.2333,23.1945,23.2268,28600.0
2009-08-13 14:00:00,35.95,35.98,35.88,35.89,34500.0,23.2268,23.2462,23.1816,23.188,34500.0
2009-08-13 14:05:00,35.89,35.9,35.86,35.9,36700.0,23.188,23.1945,23.1686,23.1945,36700.0
2009-08-13 14:10:00,35.9,35.9,35.82,35.87,58000.0,23.1945,23.1945,23.1428,23.1751,58000.0
2009-08-13 14:15:00,35.86,35.91,35.82,35.91,82200.0,23.1686,23.201,23.1428,23.201,82200.0
2009-08-13 14:20:00,35.91,35.94,35.9,35.92,32100.0,23.201,23.2203,23.1945,23.2074,32100.0
2009-08-13 14:25:00,35.92,35.94,35.9,35.93,26500.0,23.2074,23.2203,23.1945,23.2139,26500.0
2009-08-13 14:30:00,35.92,36.0,35.89,35.89,54100.0,23.2074,23.2591,23.188,23.188,54100.0
2009-08-13 14:35:00,35.89,35.98,35.88,35.95,60100.0,23.188,23.2462,23.1816,23.2268,60100.0
2009-08-13 14:40:00,35.96,36.0,35.95,35.99,27800.0,23.2333,23.2591,23.2268,23.2526,27800.0
2009-08-13 14:45:00,36.0,36.0,35.94,35.94,18500.0,23.2591,23.2591,23.2203,23.2203,18500.0
2009-08-13 14:50:00,35.95,35.96,35.92,35.94,21700.0,23.2268,23.2333,23.2074,23.2203,21700.0
2009-08-13 14:55:00,35.95,35.96,35.81,35.81,33300.0,23.2268,23.2333,23.1363,23.1363,33300.0
2009-08-13 15:00:00,35.82,35.91,35.81,35.9,42800.0,23.1428,23.201,23.1363,23.1945,42800.0
2009-08-13 15:05:00,35.9,35.92,35.85,35.89,32200.0,23.1945,23.2074,23.1622,23.188,32200.0
2009-08-13 15:10:00,35.89,36.0,35.88,35.96,50200.0,23.188,23.2591,23.1816,23.2333,50200.0
2009-08-13 15:15:00,35.96,36.01,35.95,35.97,44200.0,23.2333,23.2656,23.2268,23.2397,44200.0
2009-08-13 15:20:00,35.97,35.99,35.93,35.94,46500.0,23.2397,23.2526,23.2139,23.2203,46500.0
2009-08-13 15:25:00,35.94,35.97,35.92,35.94,38300.0,23.2203,23.2397,23.2074,23.2203,38300.0
2009-08-13 15:30:00,35.92,35.95,35.92,35.92,76000.0,23.2074,23.2268,23.2074,23.2074,76000.0
2009-08-13 15:35:00,35.91,35.93,35.86,35.87,114300.0,23.201,23.2139,23.1686,23.1751,114300.0
2009-08-13 15:40:00,35.87,35.93,35.86,35.9,297800.0,23.1751,23.2139,23.1686,23.1945,297800.0
2009-08-13 15:45:00,35.9,35.9,35.81,35.81,186000.0,23.1945,23.1945,23.1363,23.1363,186000.0
2009-08-13 15:50:00,35.82,35.89,35.79,35.88,173800.0,23.1428,23.188,23.1234,23.1816,173800.0
2009-08-13 15:55:00,35.89,35.92,35.85,35.92,224400.0,23.188,23.2074,23.1622,23.2074,224400.0
2009-08-14 09:30:00,35.86,35.9,35.52,35.67,86500.0,23.1686,23.1945,22.949,23.0459,86500.0
2009-08-14 09:35:00,35.65,35.66,35.49,35.59,99200.0,23.033,23.0394,22.9296,22.9942,99200.0
2009-08-14 09:40:00,35.59,35.61,35.42,35.45,84200.0,22.9942,23.0071,22.8844,22.9038,84200.0
2009-08-14 09:45:00,35.45,35.65,35.41,35.61,78300.0,22.9038,23.033,22.8779,23.0071,78300.0
2009-08-14 09:50:00,35.59,35.69,35.59,35.62,66000.0,22.9942,23.0588,22.9942,23.0136,66000.0
2009-08-14 09:55:00,35.61,35.63,35.39,35.48,77900.0,23.0071,23.02,22.865,22.9231,77900.0
2009-08-14 10:00:00,35.5,35.5,35.28,35.32,75700.0,22.9361,22.9361,22.7939,22.8198,75700.0
2009-08-14 10:05:00,35.3,35.37,35.25,35.33,52200.0,22.8068,22.8521,22.7745,22.8262,52200.0
2009-08-14 10:10:00,35.34,35.43,35.31,35.37,89400.0,22.8327,22.8908,22.8133,22.8521,89400.0
2009-08-14 10:15:00,35.37,35.38,35.25,35.28,79900.0,22.8521,22.8585,22.7745,22.7939,79900.0
2009-08-14 10:20:00,35.29,35.31,35.21,35.23,152200.0,22.8004,22.8133,22.7487,22.7616,152200.0
2009-08-14 10:25:00,35.24,35.33,35.23,35.3,39400.0,22.7681,22.8262,22.7616,22.8068,39400.0
2009-08-14 10:30:00,35.3,35.31,35.21,35.22,60000.0,22.8068,22.8133,22.7487,22.7552,60000.0
2009-08-14 10:35:00,35.22,35.23,35.13,35.21,56100.0,22.7552,22.7616,22.697,22.7487,56100.0
2009-08-14 10:40:00,35.21,35.25,35.18,35.22,32100.0,22.7487,22.7745,22.7293,22.7552,32100.0
2009-08-14 10:45:00,35.21,35.22,35.15,35.19,36500.0,22.7487,22.7552,22.7099,22.7358,36500.0
2009-08-14 10:50:00,35.17,35.19,35.05,35.06,73100.0,22.7228,22.7358,22.6453,22.6518,73100.0
2009-08-14 10:55:00,35.05,35.08,35.03,35.06,61800.0,22.6453,22.6647,22.6324,22.6518,61800.0
2009-08-14 11:00:00,35.06,35.17,35.06,35.17,61500.0,22.6518,22.7228,22.6518,22.7228,61500.0
2009-08-14 11:05:00,35.17,35.17,35.13,35.16,79300.0,22.7228,22.7228,22.697,22.7164,79300.0
2009-08-14 11:10:00,35.16,35.18,35.1,35.13,58800.0,22.7164,22.7293,22.6776,22.697,58800.0
2009-08-14 11:15:00,35.13,35.15,35.01,35.01,67200.0,22.697,22.7099,22.6195,22.6195,67200.0
2009-08-14 11:20:00,35.02,35.08,35.0,35.05,62000.0,22.6259,22.6647,22.613,22.6453,62000.0
2009-08-14 11:25:00,35.04,35.04,34.94,34.99,128500.0,22.6389,22.6389,22.5742,22.6066,128500.0
2009-08-14 11:30:00,34.97,34.97,34.9,34.95,58900.0,22.5936,22.5936,22.5484,22.5807,58900.0
2009-08-14 11:35:00,34.95,35.01,34.95,34.99,47200.0,22.5807,22.6195,22.5807,22.6066,47200.0
2009-08-14 11:40:00,34.99,35.01,34.97,35.01,14300.0,22.6066,22.6195,22.5936,22.6195,14300.0
2009-08-14 11:45:00,35.0,35.01,34.98,35.01,27700.0,22.613,22.6195,22.6001,22.6195,27700.0
2009-08-14 11:50:00,35.01,35.01,34.96,34.98,17100.0,22.6195,22.6195,22.5872,22.6001,17100.0
2009-08-14 11:55:00,34.98,35.0,34.95,34.98,19700.0,22.6001,22.613,22.5807,22.6001,19700.0
2009-08-14 12:00:00,34.98,34.98,34.93,34.96,24400.0,22.6001,22.6001,22.5678,22.5872,24400.0
2009-08-14 12:05:00,34.95,34.96,34.91,34.94,25300.0,22.5807,22.5872,22.5549,22.5742,25300.0
2009-08-14 12:10:00,34.94,34.98,34.92,34.98,25300.0,22.5742,22.6001,22.5613,22.6001,25300.0
2009-08-14 12:15:00,34.98,35.08,34.97,35.08,39300.0,22.6001,22.6647,22.5936,22.6647,39300.0
2009-08-14 12:20:00,35.09,35.11,35.07,35.1,65200.0,22.6712,22.6841,22.6582,22.6776,65200.0
2009-08-14 12:25:00,35.11,35.12,35.1,35.1,20800.0,22.6841,22.6905,22.6776,22.6776,20800.0
2009-08-14 12:30:00,35.1,35.1,35.01,35.01,34700.0,22.6776,22.6776,22.6195,22.6195,34700.0
2009-08-14 12:35:00,35.01,35.04,35.01,35.04,14800.0,22.6195,22.6389,22.6195,22.6389,14800.0
2009-08-14 12:40:00,35.04,35.04,34.99,35.01,27100.0,22.6389,22.6389,22.6066,22.6195,27100.0
2009-08-14 12:45:00,35.01,35.02,34.98,35.02,18000.0,22.6195,22.6259,22.6001,22.6259,18000.0
2009-08-14 12:50:00,35.01,35.07,35.01,35.06,47300.0,22.6195,22.6582,22.6195,22.6518,47300.0
2009-08-14 12:55:00,35.06,35.15,35.06,35.14,38200.0,22.6518,22.7099,22.6518,22.7035,38200.0
2009-08-14 13:00:00,35.13,35.15,35.12,35.13,41200.0,22.697,22.7099,22.6905,22.697,41200.0
2009-08-14 13:05:00,35.13,35.17,35.13,35.14,49300.0,22.697,22.7228,22.697,22.7035,49300.0
2009-08-14 13:10:00,35.13,35.15,35.1,35.12,50100.0,22.697,22.7099,22.6776,22.6905,50100.0
2009-08-14 13:15:00,35.13,35.17,35.08,35.15,59500.0,22.697,22.7228,22.6647,22.7099,59500.0
2009-08-14 13:20:00,35.15,35.18,35.15,35.16,56800.0,22.7099,22.7293,22.7099,22.7164,56800.0
2009-08-14 13:25:00,35.16,35.19,35.15,35.19,35100.0,22.7164,22.7358,22.7099,22.7358,35100.0
2009-08-14 13:30:00,35.19,35.23,35.18,35.2,68700.0,22.7358,22.7616,22.7293,22.7422,68700.0
2009-08-14 13:35:00,35.2,35.23,35.2,35.21,35300.0,22.7422,22.7616,22.7422,22.7487,35300.0
2009-08-14 13:40:00,35.2,35.27,35.2,35.27,76300.0,22.7422,22.7875,22.7422,22.7875,76300.0
2009-08-14 13:45:00,35.26,35.29,35.26,35.29,24700.0,22.781,22.8004,22.781,22.8004,24700.0
2009-08-14 13:50:00,35.28,35.29,35.28,35.28,19300.0,22.7939,22.8004,22.7939,22.7939,19300.0
2009-08-14 13:55:00,35.28,35.29,35.26,35.27,32200.0,22.7939,22.8004,22.781,22.7875,32200.0
2009-08-14 14:00:00,35.27,35.29,35.26,35.26,30100.0,22.7875,22.8004,22.781,22.781,30100.0
2009-08-14 14:05:00,35.27,35.28,35.23,35.23,53600.0,22.7875,22.7939,22.7616,22.7616,53600.0
2009-08-14 14:10:00,35.22,35.31,35.2,35.3,52000.0,22.7552,22.8133,22.7422,22.8068,52000.0
2009-08-14 14:15:00,35.3,35.31,35.18,35.19,45800.0,22.8068,22.8133,22.7293,22.7358,45800.0
2009-08-14 14:20:00,35.19,35.19,35.13,35.13,104200.0,22.7358,22.7358,22.697,22.697,104200.0
2009-08-14 14:25:00,35.13,35.14,35.11,35.12,22000.0,22.697,22.7035,22.6841,22.6905,22000.0
2009-08-14 14:30:00,35.11,35.12,35.07,35.09,55600.0,22.6841,22.6905,22.6582,22.6712,55600.0
2009-08-14 14:35:00,35.09,35.09,35.06,35.08,42100.0,22.6712,22.6712,22.6518,22.6647,42100.0
2009-08-14 14:40:00,35.08,35.09,35.07,35.08,35500.0,22.6647,22.6712,22.6582,22.6647,35500.0
2009-08-14 14:45:00,35.08,35.09,35.07,35.08,19300.0,22.6647,22.6712,22.6582,22.6647,19300.0
2009-08-14 14:50:00,35.09,35.09,35.04,35.04,53800.0,22.6712,22.6712,22.6389,22.6389,53800.0
2009-08-14 14:55:00,35.04,35.05,35.02,35.03,48500.0,22.6389,22.6453,22.6259,22.6324,48500.0
2009-08-14 15:00:00,35.03,35.07,35.01,35.02,57300.0,22.6324,22.6582,22.6195,22.6259,57300.0
2009-08-14 15:05:00,35.01,35.07,35.01,35.04,147900.0,22.6195,22.6582,22.6195,22.6389,147900.0
2009-08-14 15:10:00,35.03,35.04,34.96,34.96,90400.0,22.6324,22.6389,22.5872,22.5872,90400.0
2009-08-14 15:15:00,34.95,34.97,34.94,34.96,63000.0,22.5807,22.5936,22.5742,22.5872,63000.0
2009-08-14 15:20:00,34.95,34.98,34.94,34.95,73500.0,22.5807,22.6001,22.5742,22.5807,73500.0
2009-08-14 15:25:00,34.95,34.96,34.88,34.88,77100.0,22.5807,22.5872,22.5355,22.5355,77100.0
2009-08-14 15:30:00,34.88,34.9,34.88,34.89,102200.0,22.5355,22.5484,22.5355,22.5419,102200.0
2009-08-14 15:35:00,34.88,34.96,34.88,34.96,148300.0,22.5355,22.5872,22.5355,22.5872,148300.0
2009-08-14 15:40:00,34.95,34.96,34.9,34.95,210600.0,22.5807,22.5872,22.5484,22.5807,210600.0
2009-08-14 15:45:00,34.94,35.04,34.94,35.02,181300.0,22.5742,22.6389,22.5742,22.6259,181300.0
2009-08-14 15:50:00,35.02,35.08,35.01,35.08,170300.0,22.6259,22.6647,22.6195,22.6647,170300.0
2009-08-14 15:55:00,35.08,35.19,35.08,35.18,420300.0,22.6647,22.7358,22.6647,22.7293,420300.0
2009-08-17 09:30:00,34.68,34.9,34.26,34.34,155700.0,22.4063,22.5484,22.1349,22.1866,155700.0
2009-08-17 09:35:00,34.35,34.39,34.2,34.31,73100.0,22.1931,22.2189,22.0961,22.1672,73100.0
2009-08-17 09:40:00,34.32,34.4,34.23,34.24,87000.0,22.1737,22.2254,22.1155,22.122,87000.0
2009-08-17 09:45:00,34.22,34.25,34.13,34.14,76300.0,22.1091,22.1284,22.0509,22.0574,76300.0
2009-08-17 09:50:00,34.15,34.23,34.15,34.23,38500.0,22.0638,22.1155,22.0638,22.1155,38500.0
2009-08-17 09:55:00,34.22,34.38,34.2,34.32,39100.0,22.1091,22.2124,22.0961,22.1737,39100.0
2009-08-17 10:00:00,34.32,34.35,34.25,34.33,31000.0,22.1737,22.1931,22.1284,22.1801,31000.0
2009-08-17 10:05:00,34.35,34.35,34.23,34.27,48200.0,22.1931,22.1931,22.1155,22.1414,48200.0
2009-08-17 10:10:00,34.25,34.28,34.14,34.16,56300.0,22.1284,22.1478,22.0574,22.0703,56300.0
2009-08-17 10:15:00,34.16,34.22,34.11,34.19,49100.0,22.0703,22.1091,22.038,22.0897,49100.0
2009-08-17 10:20:00,34.19,34.22,34.16,34.19,41700.0,22.0897,22.1091,22.0703,22.0897,41700.0
2009-08-17 10:25:00,34.18,34.21,34.15,34.2,37500.0,22.0832,22.1026,22.0638,22.0961,37500.0
2009-08-17 10:30:00,34.19,34.19,34.14,34.18,22800.0,22.0897,22.0897,22.0574,22.0832,22800.0
2009-08-17 10:35:00,34.18,34.22,34.15,34.16,95700.0,22.0832,22.1091,22.0638,22.0703,95700.0
2009-08-17 10:40:00,34.16,34.26,34.14,34.2,53900.0,22.0703,22.1349,22.0574,22.0961,53900.0
2009-08-17 10:45:00,34.2,34.22,34.18,34.2,37900.0,22.0961,22.1091,22.0832,22.0961,37900.0
2009-08-17 10:50:00,34.2,34.24,34.18,34.22,26100.0,22.0961,22.122,22.0832,22.1091,26100.0
2009-08-17 10:55:00,34.2,34.21,34.16,34.18,34600.0,22.0961,22.1026,22.0703,22.0832,34600.0
2009-08-17 11:00:00,34.19,34.2,34.15,34.2,25100.0,22.0897,22.0961,22.0638,22.0961,25100.0
2009-08-17 11:05:00,34.19,34.2,34.16,34.19,42800.0,22.0897,22.0961,22.0703,22.0897,42800.0
2009-08-17 11:10:00,34.2,34.22,34.19,34.19,32300.0,22.0961,22.1091,22.0897,22.0897,32300.0
2009-08-17 11:15:00,34.19,34.22,34.13,34.14,54000.0,22.0897,22.1091,22.0509,22.0574,54000.0
2009-08-17 11:20:00,34.14,34.25,34.14,34.24,37100.0,22.0574,22.1284,22.0574,22.122,37100.0
2009-08-17 11:25:00,34.25,34.31,34.24,34.29,33500.0,22.1284,22.1672,22.122,22.1543,33500.0
2009-08-17 11:30:00,34.28,34.28,34.19,34.19,40900.0,22.1478,22.1478,22.0897,22.0897,40900.0
2009-08-17 11:35:00,34.19,34.22,34.17,34.19,35100.0,22.0897,22.1091,22.0768,22.0897,35100.0
2009-08-17 11:40:00,34.2,34.25,34.19,34.22,45800.0,22.0961,22.1284,22.0897,22.1091,45800.0
2009-08-17 11:45:00,34.22,34.22,34.19,34.19,22100.0,22.1091,22.1091,22.0897,22.0897,22100.0
2009-08-17 11:50:00,34.2,34.26,34.19,34.26,23400.0,22.0961,22.1349,22.0897,22.1349,23400.0
2009-08-17 11:55:00,34.26,34.34,34.25,34.28,44200.0,22.1349,22.1866,22.1284,22.1478,44200.0
2009-08-17 12:00:00,34.28,34.31,34.26,34.26,25300.0,22.1478,22.1672,22.1349,22.1349,25300.0
2009-08-17 12:05:00,34.26,34.26,34.17,34.19,34500.0,22.1349,22.1349,22.0768,22.0897,34500.0
2009-08-17 12:10:00,34.17,34.24,34.17,34.23,32900.0,22.0768,22.122,22.0768,22.1155,32900.0
2009-08-17 12:15:00,34.22,34.24,34.21,34.24,17300.0,22.1091,22.122,22.1026,22.122,17300.0
2009-08-17 12:20:00,34.24,34.26,34.22,34.26,20100.0,22.122,22.1349,22.1091,22.1349,20100.0
2009-08-17 12:25:00,34.26,34.26,34.23,34.25,18700.0,22.1349,22.1349,22.1155,22.1284,18700.0
2009-08-17 12:30:00,34.26,34.27,34.24,34.24,21200.0,22.1349,22.1414,22.122,22.122,21200.0
2009-08-17 12:35:00,34.24,34.24,34.17,34.18,52000.0,22.122,22.122,22.0768,22.0832,52000.0
2009-08-17 12:40:00,34.19,34.19,34.11,34.11,55500.0,22.0897,22.0897,22.038,22.038,55500.0
2009-08-17 12:45:00,34.11,34.14,34.11,34.12,22200.0,22.038,22.0574,22.038,22.0445,22200.0
2009-08-17 12:50:00,34.13,34.15,34.12,34.13,28200.0,22.0509,22.0638,22.0445,22.0509,28200.0
2009-08-17 12:55:00,34.13,34.18,34.12,34.14,36500.0,22.0509,22.0832,22.0445,22.0574,36500.0
2009-08-17 13:00:00,34.14,34.14,34.04,34.05,60100.0,22.0574,22.0574,21.9928,21.9992,60100.0
2009-08-17 13:05:00,34.05,34.06,33.98,34.02,99000.0,21.9992,22.0057,21.954,21.9798,99000.0
2009-08-17 13:10:00,34.02,34.06,34.0,34.0,34200.0,21.9798,22.0057,21.9669,21.9669,34200.0
2009-08-17 13:15:00,34.0,34.02,34.0,34.0,37300.0,21.9669,21.9798,21.9669,21.9669,37300.0
2009-08-17 13:20:00,34.0,34.05,33.99,34.03,29500.0,21.9669,21.9992,21.9605,21.9863,29500.0
2009-08-17 13:25:00,34.03,34.05,34.02,34.03,21300.0,21.9863,21.9992,21.9798,21.9863,21300.0
2009-08-17 13:30:00,34.03,34.06,34.0,34.06,61100.0,21.9863,22.0057,21.9669,22.0057,61100.0
2009-08-17 13:35:00,34.06,34.08,34.04,34.05,35000.0,22.0057,22.0186,21.9928,21.9992,35000.0
2009-08-17 13:40:00,34.05,34.1,34.0,34.09,27800.0,21.9992,22.0315,21.9669,22.0251,27800.0
2009-08-17 13:45:00,34.09,34.13,34.08,34.09,34100.0,22.0251,22.0509,22.0186,22.0251,34100.0
2009-08-17 13:50:00,34.09,34.1,34.05,34.07,27400.0,22.0251,22.0315,21.9992,22.0122,27400.0
2009-08-17 13:55:00,34.07,34.16,34.06,34.15,59600.0,22.0122,22.0703,22.0057,22.0638,59600.0
2009-08-17 14:00:00,34.16,34.16,34.11,34.11,17800.0,22.0703,22.0703,22.038,22.038,17800.0
2009-08-17 14:05:00,34.11,34.12,34.08,34.1,27400.0,22.038,22.0445,22.0186,22.0315,27400.0
2009-08-17 14:10:00,34.1,34.12,34.08,34.09,27500.0,22.0315,22.0445,22.0186,22.0251,27500.0
2009-08-17 14:15:00,34.09,34.11,34.09,34.09,32400.0,22.0251,22.038,22.0251,22.0251,32400.0
2009-08-17 14:20:00,34.1,34.12,34.06,34.08,33600.0,22.0315,22.0445,22.0057,22.0186,33600.0
2009-08-17 14:25:00,34.07,34.14,34.06,34.11,59200.0,22.0122,22.0574,22.0057,22.038,59200.0
2009-08-17 14:30:00,34.11,34.11,34.09,34.09,33200.0,22.038,22.038,22.0251,22.0251,33200.0
2009-08-17 14:35:00,34.1,34.11,34.09,34.09,24600.0,22.0315,22.038,22.0251,22.0251,24600.0
2009-08-17 14:40:00,34.09,34.1,34.05,34.06,74900.0,22.0251,22.0315,21.9992,22.0057,74900.0
2009-08-17 14:45:00,34.06,34.06,34.0,34.01,91300.0,22.0057,22.0057,21.9669,21.9734,91300.0
2009-08-17 14:50:00,34.02,34.03,34.0,34.01,46300.0,21.9798,21.9863,21.9669,21.9734,46300.0
2009-08-17 14:55:00,34.01,34.06,34.01,34.04,51900.0,21.9734,22.0057,21.9734,21.9928,51900.0
2009-08-17 15:00:00,34.04,34.07,34.03,34.07,58500.0,21.9928,22.0122,21.9863,22.0122,58500.0
2009-08-17 15:05:00,34.07,34.08,34.06,34.07,83800.0,22.0122,22.0186,22.0057,22.0122,83800.0
2009-08-17 15:10:00,34.07,34.08,34.0,34.01,89000.0,22.0122,22.0186,21.9669,21.9734,89000.0
2009-08-17 15:15:00,34.01,34.05,34.01,34.04,70700.0,21.9734,21.9992,21.9734,21.9928,70700.0
2009-08-17 15:20:00,34.05,34.09,34.03,34.03,79600.0,21.9992,22.0251,21.9863,21.9863,79600.0
2009-08-17 15:25:00,34.02,34.06,33.93,34.04,124700.0,21.9798,22.0057,21.9217,21.9928,124700.0
2009-08-17 15:30:00,34.03,34.06,34.02,34.06,120500.0,21.9863,22.0057,21.9798,22.0057,120500.0
2009-08-17 15:35:00,34.06,34.09,34.05,34.06,133000.0,22.0057,22.0251,21.9992,22.0057,133000.0
2009-08-17 15:40:00,34.05,34.06,33.93,34.01,209500.0,21.9992,22.0057,21.9217,21.9734,209500.0
2009-08-17 15:45:00,34.01,34.06,34.0,34.0,132700.0,21.9734,22.0057,21.9669,21.9669,132700.0
2009-08-17 15:50:00,34.0,34.06,33.99,34.0,189800.0,21.9669,22.0057,21.9605,21.9669,189800.0
2009-08-17 15:55:00,34.0,34.03,33.98,34.0,266300.0,21.9669,21.9863,21.954,21.9669,266300.0
2009-08-18 09:30:00,33.72,34.14,33.72,34.11,117500.0,21.786,22.0574,21.786,22.038,117500.0
2009-08-18 09:35:00,34.11,34.28,34.06,34.25,149300.0,22.038,22.1478,22.0057,22.1284,149300.0
2009-08-18 09:40:00,34.25,34.32,34.1,34.21,73300.0,22.1284,22.1737,22.0315,22.1026,73300.0
2009-08-18 09:45:00,34.18,34.18,34.03,34.04,98400.0,22.0832,22.0832,21.9863,21.9928,98400.0
2009-08-18 09:50:00,34.04,34.23,34.02,34.22,54500.0,21.9928,22.1155,21.9798,22.1091,54500.0
2009-08-18 09:55:00,34.21,34.24,34.17,34.23,62000.0,22.1026,22.122,22.0768,22.1155,62000.0
2009-08-18 10:00:00,34.22,34.41,34.22,34.39,80400.0,22.1091,22.2318,22.1091,22.2189,80400.0
2009-08-18 10:05:00,34.39,34.4,34.3,34.33,74700.0,22.2189,22.2254,22.1608,22.1801,74700.0
2009-08-18 10:10:00,34.33,34.36,34.29,34.3,58100.0,22.1801,22.1995,22.1543,22.1608,58100.0
2009-08-18 10:15:00,34.31,34.37,34.29,34.3,53000.0,22.1672,22.206,22.1543,22.1608,53000.0
2009-08-18 10:20:00,34.3,34.31,34.19,34.19,58100.0,22.1608,22.1672,22.0897,22.0897,58100.0
2009-08-18 10:25:00,34.21,34.21,34.13,34.15,56200.0,22.1026,22.1026,22.0509,22.0638,56200.0
2009-08-18 10:30:00,34.15,34.21,34.14,34.2,42700.0,22.0638,22.1026,22.0574,22.0961,42700.0
2009-08-18 10:35:00,34.19,34.25,34.15,34.24,66600.0,22.0897,22.1284,22.0638,22.122,66600.0
2009-08-18 10:40:00,34.25,34.29,34.23,34.28,45500.0,22.1284,22.1543,22.1155,22.1478,45500.0
2009-08-18 10:45:00,34.28,34.31,34.21,34.28,68800.0,22.1478,22.1672,22.1026,22.1478,68800.0
2009-08-18 10:50:00,34.28,34.29,34.21,34.22,36900.0,22.1478,22.1543,22.1026,22.1091,36900.0
2009-08-18 10:55:00,34.22,34.25,34.17,34.2,37500.0,22.1091,22.1284,22.0768,22.0961,37500.0
2009-08-18 11:00:00,34.21,34.28,34.21,34.25,38600.0,22.1026,22.1478,22.1026,22.1284,38600.0
2009-08-18 11:05:00,34.26,34.31,34.25,34.3,32600.0,22.1349,22.1672,22.1284,22.1608,32600.0
2009-08-18 11:10:00,34.3,34.37,34.3,34.37,47200.0,22.1608,22.206,22.1608,22.206,47200.0
2009-08-18 11:15:00,34.36,34.38,34.34,34.37,40900.0,22.1995,22.2124,22.1866,22.206,40900.0
2009-08-18 11:20:00,34.38,34.4,34.33,34.38,39500.0,22.2124,22.2254,22.1801,22.2124,39500.0
2009-08-18 11:25:00,34.39,34.44,34.39,34.42,35500.0,22.2189,22.2512,22.2189,22.2383,35500.0
2009-08-18 11:30:00,34.43,34.51,34.42,34.48,46200.0,22.2447,22.2964,22.2383,22.277,46200.0
2009-08-18 11:35:00,34.48,34.52,34.48,34.49,34600.0,22.277,22.3029,22.277,22.2835,34600.0
2009-08-18 11:40:00,34.5,34.51,34.49,34.5,17700.0,22.29,22.2964,22.2835,22.29,17700.0
2009-08-18 11:45:00,34.49,34.51,34.42,34.42,34700.0,22.2835,22.2964,22.2383,22.2383,34700.0
2009-08-18 11:50:00,34.42,34.49,34.39,34.45,42000.0,22.2383,22.2835,22.2189,22.2577,42000.0
2009-08-18 11:55:00,34.46,34.5,34.46,34.5,28200.0,22.2641,22.29,22.2641,22.29,28200.0
2009-08-18 12:00:00,34.49,34.56,34.48,34.54,46000.0,22.2835,22.3287,22.277,22.3158,46000.0
2009-08-18 12:05:00,34.54,34.62,34.54,34.6,54900.0,22.3158,22.3675,22.3158,22.3546,54900.0
2009-08-18 12:10:00,34.59,34.6,34.53,34.55,28500.0,22.3481,22.3546,22.3094,22.3223,28500.0
2009-08-18 12:15:00,34.55,34.55,34.52,34.52,26400.0,22.3223,22.3223,22.3029,22.3029,26400.0
2009-08-18 12:20:00,34.53,34.53,34.51,34.51,11800.0,22.3094,22.3094,22.2964,22.2964,11800.0
2009-08-18 12:25:00,34.51,34.52,34.48,34.48,10700.0,22.2964,22.3029,22.277,22.277,10700.0
2009-08-18 12:30:00,34.48,34.5,34.48,34.49,18400.0,22.277,22.29,22.277,22.2835,18400.0
2009-08-18 12:35:00,34.49,34.5,34.49,34.5,12800.0,22.2835,22.29,22.2835,22.29,12800.0
2009-08-18 12:40:00,34.49,34.57,34.49,34.56,38200.0,22.2835,22.3352,22.2835,22.3287,38200.0
2009-08-18 12:45:00,34.57,34.59,34.52,34.53,34800.0,22.3352,22.3481,22.3029,22.3094,34800.0
2009-08-18 12:50:00,34.54,34.54,34.5,34.51,12300.0,22.3158,22.3158,22.29,22.2964,12300.0
2009-08-18 12:55:00,34.51,34.54,34.5,34.53,25200.0,22.2964,22.3158,22.29,22.3094,25200.0
2009-08-18 13:00:00,34.53,34.61,34.52,34.58,57700.0,22.3094,22.361,22.3029,22.3417,57700.0
2009-08-18 13:05:00,34.58,34.59,34.56,34.56,32000.0,22.3417,22.3481,22.3287,22.3287,32000.0
2009-08-18 13:10:00,34.56,34.58,34.52,34.54,42400.0,22.3287,22.3417,22.3029,22.3158,42400.0
2009-08-18 13:15:00,34.52,34.54,34.51,34.54,15700.0,22.3029,22.3158,22.2964,22.3158,15700.0
2009-08-18 13:20:00,34.54,34.6,34.53,34.6,20900.0,22.3158,22.3546,22.3094,22.3546,20900.0
2009-08-18 13:25:00,34.59,34.61,34.58,34.61,22500.0,22.3481,22.361,22.3417,22.361,22500.0
2009-08-18 13:30:00,34.6,34.62,34.58,34.58,30200.0,22.3546,22.3675,22.3417,22.3417,30200.0
2009-08-18 13:35:00,34.58,34.59,34.51,34.51,34800.0,22.3417,22.3481,22.2964,22.2964,34800.0
2009-08-18 13:40:00,34.52,34.55,34.51,34.55,17400.0,22.3029,22.3223,22.2964,22.3223,17400.0
2009-08-18 13:45:00,34.56,34.57,34.54,34.57,17000.0,22.3287,22.3352,22.3158,22.3352,17000.0
2009-08-18 13:50:00,34.57,34.61,34.56,34.61,11100.0,22.3352,22.361,22.3287,22.361,11100.0
2009-08-18 13:55:00,34.6,34.64,34.6,34.64,19300.0,22.3546,22.3804,22.3546,22.3804,19300.0
2009-08-18 14:00:00,34.64,34.7,34.63,34.67,41200.0,22.3804,22.4192,22.374,22.3998,41200.0
2009-08-18 14:05:00,34.67,34.67,34.63,34.63,11300.0,22.3998,22.3998,22.374,22.374,11300.0
2009-08-18 14:10:00,34.63,34.67,34.62,34.63,25200.0,22.374,22.3998,22.3675,22.374,25200.0
2009-08-18 14:15:00,34.64,34.66,34.63,34.66,39400.0,22.3804,22.3933,22.374,22.3933,39400.0
2009-08-18 14:20:00,34.66,34.67,34.64,34.65,33400.0,22.3933,22.3998,22.3804,22.3869,33400.0
2009-08-18 14:25:00,34.64,34.69,34.64,34.68,28900.0,22.3804,22.4127,22.3804,22.4063,28900.0
2009-08-18 14:30:00,34.69,34.72,34.66,34.67,38700.0,22.4127,22.4321,22.3933,22.3998,38700.0
2009-08-18 14:35:00,34.67,34.67,34.61,34.62,37200.0,22.3998,22.3998,22.361,22.3675,37200.0
2009-08-18 14:40:00,34.63,34.64,34.6,34.61,31300.0,22.374,22.3804,22.3546,22.361,31300.0
2009-08-18 14:45:00,34.6,34.65,34.59,34.64,30600.0,22.3546,22.3869,22.3481,22.3804,30600.0
2009-08-18 14:50:00,34.64,34.69,34.64,34.69,43300.0,22.3804,22.4127,22.3804,22.4127,43300.0
2009-08-18 14:55:00,34.68,34.7,34.68,34.68,41400.0,22.4063,22.4192,22.4063,22.4063,41400.0
2009-08-18 15:00:00,34.68,34.74,34.68,34.71,61300.0,22.4063,22.445,22.4063,22.4256,61300.0
2009-08-18 15:05:00,34.71,34.71,34.68,34.69,35600.0,22.4256,22.4256,22.4063,22.4127,35600.0
2009-08-18 15:10:00,34.69,34.75,34.68,34.74,54300.0,22.4127,22.4515,22.4063,22.445,54300.0
2009-08-18 15:15:00,34.74,34.8,34.74,34.79,49600.0,22.445,22.4838,22.445,22.4773,49600.0
2009-08-18 15:20:00,34.78,34.79,34.77,34.78,35100.0,22.4709,22.4773,22.4644,22.4709,35100.0
2009-08-18 15:25:00,34.78,34.78,34.7,34.72,67800.0,22.4709,22.4709,22.4192,22.4321,67800.0
2009-08-18 15:30:00,34.71,34.77,34.71,34.74,76400.0,22.4256,22.4644,22.4256,22.445,76400.0
2009-08-18 15:35:00,34.74,34.74,34.71,34.71,55300.0,22.445,22.445,22.4256,22.4256,55300.0
2009-08-18 15:40:00,34.71,34.75,34.7,34.75,73600.0,22.4256,22.4515,22.4192,22.4515,73600.0
2009-08-18 15:45:00,34.74,34.79,34.74,34.78,104200.0,22.445,22.4773,22.445,22.4709,104200.0
2009-08-18 15:50:00,34.79,34.79,34.72,34.74,153700.0,22.4773,22.4773,22.4321,22.445,153700.0
2009-08-18 15:55:00,34.74,34.75,34.66,34.69,308800.0,22.445,22.4515,22.3933,22.4127,308800.0
2009-08-19 09:30:00,34.25,34.48,34.24,34.45,107700.0,22.1284,22.277,22.122,22.2577,107700.0
2009-08-19 09:35:00,34.45,34.46,34.3,34.35,62000.0,22.2577,22.2641,22.1608,22.1931,62000.0
2009-08-19 09:40:00,34.36,34.4,34.25,34.33,68900.0,22.1995,22.2254,22.1284,22.1801,68900.0
2009-08-19 09:45:00,34.34,34.43,34.25,34.26,99300.0,22.1866,22.2447,22.1284,22.1349,99300.0
2009-08-19 09:50:00,34.27,34.33,34.25,34.27,82900.0,22.1414,22.1801,22.1284,22.1414,82900.0
2009-08-19 09:55:00,34.27,34.36,34.24,34.26,71600.0,22.1414,22.1995,22.122,22.1349,71600.0
2009-08-19 10:00:00,34.28,34.43,34.28,34.43,47100.0,22.1478,22.2447,22.1478,22.2447,47100.0
2009-08-19 10:05:00,34.43,34.45,34.4,34.42,44200.0,22.2447,22.2577,22.2254,22.2383,44200.0
2009-08-19 10:10:00,34.43,34.46,34.34,34.41,44600.0,22.2447,22.2641,22.1866,22.2318,44600.0
2009-08-19 10:15:00,34.41,34.43,34.37,34.38,38300.0,22.2318,22.2447,22.206,22.2124,38300.0
2009-08-19 10:20:00,34.38,34.4,34.34,34.34,32900.0,22.2124,22.2254,22.1866,22.1866,32900.0
2009-08-19 10:25:00,34.34,34.35,34.29,34.35,107000.0,22.1866,22.1931,22.1543,22.1931,107000.0
2009-08-19 10:30:00,34.35,34.46,34.34,34.35,147300.0,22.1931,22.2641,22.1866,22.1931,147300.0
2009-08-19 10:35:00,34.35,34.42,34.34,34.36,74300.0,22.1931,22.2383,22.1866,22.1995,74300.0
2009-08-19 10:40:00,34.36,34.43,34.35,34.4,61400.0,22.1995,22.2447,22.1931,22.2254,61400.0
2009-08-19 10:45:00,34.4,34.4,34.31,34.31,54500.0,22.2254,22.2254,22.1672,22.1672,54500.0
2009-08-19 10:50:00,34.32,34.38,34.31,34.37,51400.0,22.1737,22.2124,22.1672,22.206,51400.0
2009-08-19 10:55:00,34.37,34.39,34.33,34.39,23200.0,22.206,22.2189,22.1801,22.2189,23200.0
2009-08-19 11:00:00,34.37,34.45,34.31,34.41,80100.0,22.206,22.2577,22.1672,22.2318,80100.0
2009-08-19 11:05:00,34.41,34.42,34.36,34.37,135000.0,22.2318,22.2383,22.1995,22.206,135000.0
2009-08-19 11:10:00,34.37,34.47,34.33,34.47,104000.0,22.206,22.2706,22.1801,22.2706,104000.0
2009-08-19 11:15:00,34.47,34.51,34.43,34.44,47700.0,22.2706,22.2964,22.2447,22.2512,47700.0
2009-08-19 11:20:00,34.44,34.44,34.37,34.38,32800.0,22.2512,22.2512,22.206,22.2124,32800.0
2009-08-19 11:25:00,34.37,34.38,34.34,34.37,35900.0,22.206,22.2124,22.1866,22.206,35900.0
2009-08-19 11:30:00,34.38,34.41,34.37,34.39,26600.0,22.2124,22.2318,22.206,22.2189,26600.0
2009-08-19 11:35:00,34.4,34.4,34.35,34.38,40800.0,22.2254,22.2254,22.1931,22.2124,40800.0
2009-08-19 11:40:00,34.39,34.46,34.38,34.44,39000.0,22.2189,22.2641,22.2124,22.2512,39000.0
2009-08-19 11:45:00,34.44,34.49,34.41,34.49,13700.0,22.2512,22.2835,22.2318,22.2835,13700.0
2009-08-19 11:50:00,34.49,34.64,34.48,34.63,44100.0,22.2835,22.3804,22.277,22.374,44100.0
2009-08-19 11:55:00,34.64,34.67,34.62,34.67,33800.0,22.3804,22.3998,22.3675,22.3998,33800.0
2009-08-19 12:00:00,34.67,34.73,34.66,34.69,20700.0,22.3998,22.4386,22.3933,22.4127,20700.0
2009-08-19 12:05:00,34.69,34.82,34.67,34.81,57100.0,22.4127,22.4967,22.3998,22.4903,57100.0
2009-08-19 12:10:00,34.8,34.9,34.78,34.8,47500.0,22.4838,22.5484,22.4709,22.4838,47500.0
2009-08-19 12:15:00,34.8,34.8,34.74,34.75,14300.0,22.4838,22.4838,22.445,22.4515,14300.0
2009-08-19 12:20:00,34.75,34.79,34.72,34.75,67700.0,22.4515,22.4773,22.4321,22.4515,67700.0
2009-08-19 12:25:00,34.76,34.77,34.74,34.76,19700.0,22.458,22.4644,22.445,22.458,19700.0
2009-08-19 12:30:00,34.76,34.76,34.69,34.7,30600.0,22.458,22.458,22.4127,22.4192,30600.0
2009-08-19 12:35:00,34.7,34.75,34.7,34.74,28200.0,22.4192,22.4515,22.4192,22.445,28200.0
2009-08-19 12:40:00,34.73,34.73,34.71,34.71,19800.0,22.4386,22.4386,22.4256,22.4256,19800.0
2009-08-19 12:45:00,34.73,34.79,34.71,34.79,22200.0,22.4386,22.4773,22.4256,22.4773,22200.0
2009-08-19 12:50:00,34.79,34.89,34.79,34.89,22900.0,22.4773,22.5419,22.4773,22.5419,22900.0
2009-08-19 12:55:00,34.88,34.88,34.84,34.86,15200.0,22.5355,22.5355,22.5096,22.5226,15200.0
2009-08-19 13:00:00,34.85,34.87,34.81,34.82,21100.0,22.5161,22.529,22.4903,22.4967,21100.0
2009-08-19 13:05:00,34.81,34.9,34.81,34.9,22300.0,22.4903,22.5484,22.4903,22.5484,22300.0
2009-08-19 13:10:00,34.89,34.97,34.89,34.9,46900.0,22.5419,22.5936,22.5419,22.5484,46900.0
2009-08-19 13:15:00,34.9,34.91,34.89,34.89,11800.0,22.5484,22.5549,22.5419,22.5419,11800.0
2009-08-19 13:20:00,34.89,34.94,34.88,34.91,20500.0,22.5419,22.5742,22.5355,22.5549,20500.0
2009-08-19 13:25:00,34.92,34.92,34.86,34.87,24500.0,22.5613,22.5613,22.5226,22.529,24500.0
2009-08-19 13:30:00,34.86,34.87,34.83,34.84,16900.0,22.5226,22.529,22.5032,22.5096,16900.0
2009-08-19 13:35:00,34.84,34.89,34.84,34.89,22500.0,22.5096,22.5419,22.5096,22.5419,22500.0
2009-08-19 13:40:00,34.89,34.91,34.87,34.87,23100.0,22.5419,22.5549,22.529,22.529,23100.0
2009-08-19 13:45:00,34.88,34.89,34.84,34.89,32300.0,22.5355,22.5419,22.5096,22.5419,32300.0
2009-08-19 13:50:00,34.89,34.91,34.87,34.9,23000.0,22.5419,22.5549,22.529,22.5484,23000.0
2009-08-19 13:55:00,34.9,34.9,34.86,34.87,25100.0,22.5484,22.5484,22.5226,22.529,25100.0
2009-08-19 14:00:00,34.88,34.9,34.8,34.8,34000.0,22.5355,22.5484,22.4838,22.4838,34000.0
2009-08-19 14:05:00,34.8,34.81,34.77,34.77,20700.0,22.4838,22.4903,22.4644,22.4644,20700.0
2009-08-19 14:10:00,34.77,34.79,34.74,34.75,44100.0,22.4644,22.4773,22.445,22.4515,44100.0
2009-08-19 14:15:00,34.75,34.78,34.73,34.78,33100.0,22.4515,22.4709,22.4386,22.4709,33100.0
2009-08-19 14:20:00,34.78,34.79,34.75,34.79,41100.0,22.4709,22.4773,22.4515,22.4773,41100.0
2009-08-19 14:25:00,34.77,34.79,34.74,34.74,69700.0,22.4644,22.4773,22.445,22.445,69700.0
2009-08-19 14:30:00,34.75,34.76,34.65,34.67,115700.0,22.4515,22.458,22.3869,22.3998,115700.0
2009-08-19 14:35:00,34.68,34.71,34.67,34.7,17800.0,22.4063,22.4256,22.3998,22.4192,17800.0
2009-08-19 14:40:00,34.69,34.7,34.64,34.66,67000.0,22.4127,22.4192,22.3804,22.3933,67000.0
2009-08-19 14:45:00,34.65,34.66,34.63,34.64,15000.0,22.3869,22.3933,22.374,22.3804,15000.0
2009-08-19 14:50:00,34.63,34.63,34.59,34.6,53600.0,22.374,22.374,22.3481,22.3546,53600.0
2009-08-19 14:55:00,34.6,34.64,34.6,34.62,100200.0,22.3546,22.3804,22.3546,22.3675,100200.0
2009-08-19 15:00:00,34.62,34.62,34.57,34.61,34200.0,22.3675,22.3675,22.3352,22.361,34200.0
2009-08-19 15:05:00,34.6,34.61,34.52,34.53,40500.0,22.3546,22.361,22.3029,22.3094,40500.0
2009-08-19 15:10:00,34.54,34.54,34.45,34.51,42300.0,22.3158,22.3158,22.2577,22.2964,42300.0
2009-08-19 15:15:00,34.51,34.52,34.49,34.51,18900.0,22.2964,22.3029,22.2835,22.2964,18900.0
2009-08-19 15:20:00,34.51,34.51,34.48,34.5,70900.0,22.2964,22.2964,22.277,22.29,70900.0
2009-08-19 15:25:00,34.49,34.51,34.48,34.5,139300.0,22.2835,22.2964,22.277,22.29,139300.0
2009-08-19 15:30:00,34.5,34.53,34.48,34.5,100300.0,22.29,22.3094,22.277,22.29,100300.0
2009-08-19 15:35:00,34.5,34.53,34.49,34.53,114100.0,22.29,22.3094,22.2835,22.3094,114100.0
2009-08-19 15:40:00,34.53,34.59,34.52,34.55,107200.0,22.3094,22.3481,22.3029,22.3223,107200.0
2009-08-19 15:45:00,34.54,34.56,34.52,34.54,110600.0,22.3158,22.3287,22.3029,22.3158,110600.0
2009-08-19 15:50:00,34.55,34.61,34.54,34.6,189400.0,22.3223,22.361,22.3158,22.3546,189400.0
2009-08-19 15:55:00,34.59,34.63,34.58,34.63,263600.0,22.3481,22.374,22.3417,22.374,263600.0
2009-08-20 09:30:00,34.67,34.74,34.24,34.4,187500.0,22.3998,22.445,22.122,22.2254,187500.0
2009-08-20 09:35:00,34.38,34.58,34.38,34.5,155900.0,22.2124,22.3417,22.2124,22.29,155900.0
2009-08-20 09:40:00,34.5,34.62,34.48,34.5,78200.0,22.29,22.3675,22.277,22.29,78200.0
2009-08-20 09:45:00,34.51,34.59,34.51,34.58,88700.0,22.2964,22.3481,22.2964,22.3417,88700.0
2009-08-20 09:50:00,34.58,34.75,34.57,34.75,87400.0,22.3417,22.4515,22.3352,22.4515,87400.0
2009-08-20 09:55:00,34.75,34.81,34.74,34.81,145500.0,22.4515,22.4903,22.445,22.4903,145500.0
2009-08-20 10:00:00,34.82,34.85,34.76,34.8,69300.0,22.4967,22.5161,22.458,22.4838,69300.0
2009-08-20 10:05:00,34.8,34.82,34.72,34.76,118000.0,22.4838,22.4967,22.4321,22.458,118000.0
2009-08-20 10:10:00,34.76,34.77,34.69,34.73,171400.0,22.458,22.4644,22.4127,22.4386,171400.0
2009-08-20 10:15:00,34.73,34.8,34.71,34.79,54800.0,22.4386,22.4838,22.4256,22.4773,54800.0
2009-08-20 10:20:00,34.78,34.83,34.75,34.79,79100.0,22.4709,22.5032,22.4515,22.4773,79100.0
2009-08-20 10:25:00,34.8,34.81,34.72,34.75,62000.0,22.4838,22.4903,22.4321,22.4515,62000.0
2009-08-20 10:30:00,34.76,34.81,34.76,34.78,66400.0,22.458,22.4903,22.458,22.4709,66400.0
2009-08-20 10:35:00,34.78,34.81,34.78,34.78,28200.0,22.4709,22.4903,22.4709,22.4709,28200.0
2009-08-20 10:40:00,34.78,34.82,34.75,34.8,41200.0,22.4709,22.4967,22.4515,22.4838,41200.0
2009-08-20 10:45:00,34.8,34.81,34.77,34.79,37700.0,22.4838,22.4903,22.4644,22.4773,37700.0
2009-08-20 10:50:00,34.79,34.81,34.78,34.79,42700.0,22.4773,22.4903,22.4709,22.4773,42700.0
2009-08-20 10:55:00,34.8,34.81,34.77,34.8,48700.0,22.4838,22.4903,22.4644,22.4838,48700.0
2009-08-20 11:00:00,34.79,34.83,34.75,34.82,58700.0,22.4773,22.5032,22.4515,22.4967,58700.0
2009-08-20 11:05:00,34.81,34.85,34.78,34.8,63700.0,22.4903,22.5161,22.4709,22.4838,63700.0
2009-08-20 11:10:00,34.8,34.81,34.79,34.81,23400.0,22.4838,22.4903,22.4773,22.4903,23400.0
2009-08-20 11:15:00,34.82,34.84,34.8,34.83,28500.0,22.4967,22.5096,22.4838,22.5032,28500.0
2009-08-20 11:20:00,34.84,34.89,34.83,34.87,28700.0,22.5096,22.5419,22.5032,22.529,28700.0
2009-08-20 11:25:00,34.88,34.88,34.85,34.87,23300.0,22.5355,22.5355,22.5161,22.529,23300.0
2009-08-20 11:30:00,34.88,34.93,34.86,34.92,44900.0,22.5355,22.5678,22.5226,22.5613,44900.0
2009-08-20 11:35:00,34.91,34.91,34.82,34.86,33400.0,22.5549,22.5549,22.4967,22.5226,33400.0
2009-08-20 11:40:00,34.87,34.87,34.81,34.86,36300.0,22.529,22.529,22.4903,22.5226,36300.0
2009-08-20 11:45:00,34.85,34.88,34.84,34.88,21400.0,22.5161,22.5355,22.5096,22.5355,21400.0
2009-08-20 11:50:00,34.88,34.88,34.8,34.85,65900.0,22.5355,22.5355,22.4838,22.5161,65900.0
2009-08-20 11:55:00,34.85,34.87,34.81,34.84,20000.0,22.5161,22.529,22.4903,22.5096,20000.0
2009-08-20 12:00:00,34.84,34.88,34.83,34.86,16900.0,22.5096,22.5355,22.5032,22.5226,16900.0
2009-08-20 12:05:00,34.85,34.9,34.85,34.86,27300.0,22.5161,22.5484,22.5161,22.5226,27300.0
2009-08-20 12:10:00,34.87,34.88,34.81,34.82,42400.0,22.529,22.5355,22.4903,22.4967,42400.0
2009-08-20 12:15:00,34.82,34.83,34.8,34.81,24700.0,22.4967,22.5032,22.4838,22.4903,24700.0
2009-08-20 12:20:00,34.81,34.82,34.79,34.8,43800.0,22.4903,22.4967,22.4773,22.4838,43800.0
2009-08-20 12:25:00,34.8,34.84,34.8,34.81,25900.0,22.4838,22.5096,22.4838,22.4903,25900.0
2009-08-20 12:30:00,34.82,34.84,34.81,34.81,16900.0,22.4967,22.5096,22.4903,22.4903,16900.0
2009-08-20 12:35:00,34.82,34.82,34.8,34.82,31700.0,22.4967,22.4967,22.4838,22.4967,31700.0
2009-08-20 12:40:00,34.82,34.83,34.78,34.79,100900.0,22.4967,22.5032,22.4709,22.4773,100900.0
2009-08-20 12:45:00,34.8,34.88,34.79,34.86,23400.0,22.4838,22.5355,22.4773,22.5226,23400.0
2009-08-20 12:50:00,34.86,34.88,34.84,34.86,40700.0,22.5226,22.5355,22.5096,22.5226,40700.0
2009-08-20 12:55:00,34.86,34.86,34.82,34.82,23300.0,22.5226,22.5226,22.4967,22.4967,23300.0
2009-08-20 13:00:00,34.82,34.86,34.79,34.84,57800.0,22.4967,22.5226,22.4773,22.5096,57800.0
2009-08-20 13:05:00,34.85,34.87,34.84,34.85,14000.0,22.5161,22.529,22.5096,22.5161,14000.0
2009-08-20 13:10:00,34.85,34.88,34.83,34.83,30500.0,22.5161,22.5355,22.5032,22.5032,30500.0
2009-08-20 13:15:00,34.83,34.89,34.83,34.87,32000.0,22.5032,22.5419,22.5032,22.529,32000.0
2009-08-20 13:20:00,34.86,34.87,34.83,34.84,23200.0,22.5226,22.529,22.5032,22.5096,23200.0
2009-08-20 13:25:00,34.84,34.89,34.84,34.87,20200.0,22.5096,22.5419,22.5096,22.529,20200.0
2009-08-20 13:30:00,34.88,34.93,34.87,34.92,12600.0,22.5355,22.5678,22.529,22.5613,12600.0
2009-08-20 13:35:00,34.92,34.93,34.87,34.88,36400.0,22.5613,22.5678,22.529,22.5355,36400.0
2009-08-20 13:40:00,34.87,34.88,34.81,34.88,38700.0,22.529,22.5355,22.4903,22.5355,38700.0
2009-08-20 13:45:00,34.88,34.89,34.83,34.85,36300.0,22.5355,22.5419,22.5032,22.5161,36300.0
2009-08-20 13:50:00,34.84,34.89,34.83,34.89,37500.0,22.5096,22.5419,22.5032,22.5419,37500.0
2009-08-20 13:55:00,34.89,34.93,34.88,34.89,46600.0,22.5419,22.5678,22.5355,22.5419,46600.0
2009-08-20 14:00:00,34.89,34.96,34.89,34.95,58100.0,22.5419,22.5872,22.5419,22.5807,58100.0
2009-08-20 14:05:00,34.96,34.99,34.95,34.98,43200.0,22.5872,22.6066,22.5807,22.6001,43200.0
2009-08-20 14:10:00,34.98,34.99,34.97,34.99,39300.0,22.6001,22.6066,22.5936,22.6066,39300.0
2009-08-20 14:15:00,34.99,35.01,34.99,35.01,51200.0,22.6066,22.6195,22.6066,22.6195,51200.0
2009-08-20 14:20:00,35.01,35.03,35.0,35.02,36800.0,22.6195,22.6324,22.613,22.6259,36800.0
2009-08-20 14:25:00,35.03,35.03,34.97,34.98,33400.0,22.6324,22.6324,22.5936,22.6001,33400.0
2009-08-20 14:30:00,34.98,34.99,34.96,34.97,36200.0,22.6001,22.6066,22.5872,22.5936,36200.0
2009-08-20 14:35:00,34.97,35.01,34.94,35.0,45200.0,22.5936,22.6195,22.5742,22.613,45200.0
2009-08-20 14:40:00,34.99,35.0,34.93,34.97,60900.0,22.6066,22.613,22.5678,22.5936,60900.0
2009-08-20 14:45:00,34.96,35.01,34.95,34.99,37400.0,22.5872,22.6195,22.5807,22.6066,37400.0
2009-08-20 14:50:00,34.98,35.03,34.98,35.02,36600.0,22.6001,22.6324,22.6001,22.6259,36600.0
2009-08-20 14:55:00,35.02,35.03,35.0,35.02,42900.0,22.6259,22.6324,22.613,22.6259,42900.0
2009-08-20 15:00:00,35.01,35.06,35.01,35.04,57900.0,22.6195,22.6518,22.6195,22.6389,57900.0
2009-08-20 15:05:00,35.03,35.1,35.03,35.07,76200.0,22.6324,22.6776,22.6324,22.6582,76200.0
2009-08-20 15:10:00,35.08,35.1,35.06,35.07,31900.0,22.6647,22.6776,22.6518,22.6582,31900.0
2009-08-20 15:15:00,35.06,35.1,35.06,35.06,37900.0,22.6518,22.6776,22.6518,22.6518,37900.0
2009-08-20 15:20:00,35.06,35.08,35.03,35.06,59600.0,22.6518,22.6647,22.6324,22.6518,59600.0
2009-08-20 15:25:00,35.06,35.09,35.04,35.05,102200.0,22.6518,22.6712,22.6389,22.6453,102200.0
2009-08-20 15:30:00,35.05,35.15,35.04,35.04,183600.0,22.6453,22.7099,22.6389,22.6389,183600.0
2009-08-20 15:35:00,35.04,35.05,35.01,35.03,88200.0,22.6389,22.6453,22.6195,22.6324,88200.0
2009-08-20 15:40:00,35.03,35.08,35.02,35.03,149000.0,22.6324,22.6647,22.6259,22.6324,149000.0
2009-08-20 15:45:00,35.03,35.06,35.0,35.03,167000.0,22.6324,22.6518,22.613,22.6324,167000.0
2009-08-20 15:50:00,35.04,35.06,35.01,35.03,170600.0,22.6389,22.6518,22.6195,22.6324,170600.0
2009-08-20 15:55:00,35.03,35.06,35.03,35.06,280800.0,22.6324,22.6518,22.6324,22.6518,280800.0
2009-08-21 09:30:00,35.34,35.56,35.09,35.23,707900.0,22.8327,22.9748,22.6712,22.7616,707900.0
2009-08-21 09:35:00,35.22,35.42,35.15,35.3,130700.0,22.7552,22.8844,22.7099,22.8068,130700.0
2009-08-21 09:40:00,35.29,35.44,35.29,35.35,117900.0,22.8004,22.8973,22.8004,22.8391,117900.0
2009-08-21 09:45:00,35.35,35.43,35.35,35.37,112800.0,22.8391,22.8908,22.8391,22.8521,112800.0
2009-08-21 09:50:00,35.37,35.37,35.26,35.33,115800.0,22.8521,22.8521,22.781,22.8262,115800.0
2009-08-21 09:55:00,35.32,35.42,35.31,35.4,60100.0,22.8198,22.8844,22.8133,22.8714,60100.0
2009-08-21 10:00:00,35.41,35.75,35.41,35.75,169200.0,22.8779,23.0976,22.8779,23.0976,169200.0
2009-08-21 10:05:00,35.73,35.77,35.63,35.63,68700.0,23.0847,23.1105,23.02,23.02,68700.0
2009-08-21 10:10:00,35.63,35.82,35.63,35.82,143100.0,23.02,23.1428,23.02,23.1428,143100.0
2009-08-21 10:15:00,35.82,35.91,35.8,35.86,78400.0,23.1428,23.201,23.1299,23.1686,78400.0
2009-08-21 10:20:00,35.86,35.86,35.78,35.86,72000.0,23.1686,23.1686,23.117,23.1686,72000.0
2009-08-21 10:25:00,35.86,35.86,35.73,35.75,61700.0,23.1686,23.1686,23.0847,23.0976,61700.0
2009-08-21 10:30:00,35.75,35.86,35.75,35.86,53500.0,23.0976,23.1686,23.0976,23.1686,53500.0
2009-08-21 10:35:00,35.85,35.9,35.81,35.87,69100.0,23.1622,23.1945,23.1363,23.1751,69100.0
2009-08-21 10:40:00,35.86,35.98,35.85,35.88,101000.0,23.1686,23.2462,23.1622,23.1816,101000.0
2009-08-21 10:45:00,35.89,35.94,35.88,35.93,64700.0,23.188,23.2203,23.1816,23.2139,64700.0
2009-08-21 10:50:00,35.93,36.0,35.89,35.97,86800.0,23.2139,23.2591,23.188,23.2397,86800.0
2009-08-21 10:55:00,35.97,36.04,35.96,36.02,57400.0,23.2397,23.2849,23.2333,23.272,57400.0
2009-08-21 11:00:00,36.01,36.1,35.99,36.04,84100.0,23.2656,23.3237,23.2526,23.2849,84100.0
2009-08-21 11:05:00,36.05,36.09,36.03,36.06,64800.0,23.2914,23.3172,23.2785,23.2979,64800.0
2009-08-21 11:10:00,36.05,36.06,36.01,36.05,59500.0,23.2914,23.2979,23.2656,23.2914,59500.0
2009-08-21 11:15:00,36.05,36.05,35.98,36.0,72000.0,23.2914,23.2914,23.2462,23.2591,72000.0
2009-08-21 11:20:00,35.99,36.03,35.98,36.0,83400.0,23.2526,23.2785,23.2462,23.2591,83400.0
2009-08-21 11:25:00,36.0,36.06,36.0,36.05,87600.0,23.2591,23.2979,23.2591,23.2914,87600.0
2009-08-21 11:30:00,36.05,36.09,36.03,36.09,42800.0,23.2914,23.3172,23.2785,23.3172,42800.0
2009-08-21 11:35:00,36.09,36.18,36.08,36.16,64600.0,23.3172,23.3754,23.3108,23.3625,64600.0
2009-08-21 11:40:00,36.16,36.17,36.14,36.14,25300.0,23.3625,23.3689,23.3496,23.3496,25300.0
2009-08-21 11:45:00,36.15,36.2,36.15,36.17,44000.0,23.356,23.3883,23.356,23.3689,44000.0
2009-08-21 11:50:00,36.17,36.17,36.13,36.13,33300.0,23.3689,23.3689,23.3431,23.3431,33300.0
2009-08-21 11:55:00,36.13,36.17,36.12,36.15,25400.0,23.3431,23.3689,23.3366,23.356,25400.0
2009-08-21 12:00:00,36.15,36.16,36.11,36.15,31100.0,23.356,23.3625,23.3302,23.356,31100.0
2009-08-21 12:05:00,36.15,36.17,36.11,36.12,32800.0,23.356,23.3689,23.3302,23.3366,32800.0
2009-08-21 12:10:00,36.12,36.12,36.1,36.1,11400.0,23.3366,23.3366,23.3237,23.3237,11400.0
2009-08-21 12:15:00,36.1,36.1,36.08,36.09,24400.0,23.3237,23.3237,23.3108,23.3172,24400.0
2009-08-21 12:20:00,36.1,36.12,36.08,36.11,24800.0,23.3237,23.3366,23.3108,23.3302,24800.0
2009-08-21 12:25:00,36.11,36.16,36.11,36.14,28000.0,23.3302,23.3625,23.3302,23.3496,28000.0
2009-08-21 12:30:00,36.13,36.16,36.13,36.14,24300.0,23.3431,23.3625,23.3431,23.3496,24300.0
2009-08-21 12:35:00,36.14,36.14,36.09,36.09,26400.0,23.3496,23.3496,23.3172,23.3172,26400.0
2009-08-21 12:40:00,36.09,36.1,36.08,36.08,17700.0,23.3172,23.3237,23.3108,23.3108,17700.0
2009-08-21 12:45:00,36.09,36.1,36.08,36.09,13300.0,23.3172,23.3237,23.3108,23.3172,13300.0
2009-08-21 12:50:00,36.1,36.1,36.02,36.02,33200.0,23.3237,23.3237,23.272,23.272,33200.0
2009-08-21 12:55:00,36.02,36.04,36.0,36.04,17000.0,23.272,23.2849,23.2591,23.2849,17000.0
2009-08-21 13:00:00,36.03,36.06,36.01,36.03,23400.0,23.2785,23.2979,23.2656,23.2785,23400.0
2009-08-21 13:05:00,36.04,36.07,36.01,36.07,42300.0,23.2849,23.3043,23.2656,23.3043,42300.0
2009-08-21 13:10:00,36.07,36.11,36.07,36.08,63800.0,23.3043,23.3302,23.3043,23.3108,63800.0
2009-08-21 13:15:00,36.09,36.15,36.08,36.11,47200.0,23.3172,23.356,23.3108,23.3302,47200.0
2009-08-21 13:20:00,36.11,36.16,36.1,36.15,64100.0,23.3302,23.3625,23.3237,23.356,64100.0
2009-08-21 13:25:00,36.16,36.17,36.11,36.14,40600.0,23.3625,23.3689,23.3302,23.3496,40600.0
2009-08-21 13:30:00,36.13,36.16,36.12,36.13,51600.0,23.3431,23.3625,23.3366,23.3431,51600.0
2009-08-21 13:35:00,36.13,36.14,36.09,36.1,45000.0,23.3431,23.3496,23.3172,23.3237,45000.0
2009-08-21 13:40:00,36.1,36.12,36.07,36.08,45200.0,23.3237,23.3366,23.3043,23.3108,45200.0
2009-08-21 13:45:00,36.08,36.09,36.05,36.06,45500.0,23.3108,23.3172,23.2914,23.2979,45500.0
2009-08-21 13:50:00,36.06,36.08,36.04,36.04,47800.0,23.2979,23.3108,23.2849,23.2849,47800.0
2009-08-21 13:55:00,36.05,36.06,35.99,36.01,30600.0,23.2914,23.2979,23.2526,23.2656,30600.0
2009-08-21 14:00:00,36.01,36.04,35.97,36.01,38900.0,23.2656,23.2849,23.2397,23.2656,38900.0
2009-08-21 14:05:00,36.0,36.04,36.0,36.02,17700.0,23.2591,23.2849,23.2591,23.272,17700.0
2009-08-21 14:10:00,36.01,36.06,36.0,36.0,163100.0,23.2656,23.2979,23.2591,23.2591,163100.0
2009-08-21 14:15:00,36.0,36.04,35.98,35.98,35300.0,23.2591,23.2849,23.2462,23.2462,35300.0
2009-08-21 14:20:00,35.99,36.0,35.95,35.98,20400.0,23.2526,23.2591,23.2268,23.2462,20400.0
2009-08-21 14:25:00,35.97,36.0,35.97,35.99,13300.0,23.2397,23.2591,23.2397,23.2526,13300.0
2009-08-21 14:30:00,35.99,36.02,35.98,35.98,32900.0,23.2526,23.272,23.2462,23.2462,32900.0
2009-08-21 14:35:00,36.0,36.01,35.99,36.01,16600.0,23.2591,23.2656,23.2526,23.2656,16600.0
2009-08-21 14:40:00,36.01,36.02,35.95,35.96,55600.0,23.2656,23.272,23.2268,23.2333,55600.0
2009-08-21 14:45:00,35.95,35.97,35.94,35.96,24600.0,23.2268,23.2397,23.2203,23.2333,24600.0
2009-08-21 14:50:00,35.96,35.99,35.95,35.97,28900.0,23.2333,23.2526,23.2268,23.2397,28900.0
2009-08-21 14:55:00,35.96,36.0,35.96,35.99,18600.0,23.2333,23.2591,23.2333,23.2526,18600.0
2009-08-21 15:00:00,36.0,36.04,36.0,36.03,80300.0,23.2591,23.2849,23.2591,23.2785,80300.0
2009-08-21 15:05:00,36.04,36.04,36.0,36.0,30100.0,23.2849,23.2849,23.2591,23.2591,30100.0
2009-08-21 15:10:00,36.0,36.1,36.0,36.1,76500.0,23.2591,23.3237,23.2591,23.3237,76500.0
2009-08-21 15:15:00,36.09,36.15,36.08,36.1,65000.0,23.3172,23.356,23.3108,23.3237,65000.0
2009-08-21 15:20:00,36.11,36.13,36.09,36.13,68300.0,23.3302,23.3431,23.3172,23.3431,68300.0
2009-08-21 15:25:00,36.12,36.14,36.1,36.1,50700.0,23.3366,23.3496,23.3237,23.3237,50700.0
2009-08-21 15:30:00,36.1,36.11,36.08,36.09,77700.0,23.3237,23.3302,23.3108,23.3172,77700.0
2009-08-21 15:35:00,36.09,36.09,36.04,36.06,84600.0,23.3172,23.3172,23.2849,23.2979,84600.0
2009-08-21 15:40:00,36.07,36.11,36.04,36.06,109800.0,23.3043,23.3302,23.2849,23.2979,109800.0
2009-08-21 15:45:00,36.06,36.09,36.0,36.0,160300.0,23.2979,23.3172,23.2591,23.2591,160300.0
2009-08-21 15:50:00,36.01,36.07,35.99,36.05,262600.0,23.2656,23.3043,23.2526,23.2914,262600.0
2009-08-21 15:55:00,36.05,36.06,35.98,36.03,319000.0,23.2914,23.2979,23.2462,23.2785,319000.0
2009-08-24 09:30:00,36.13,36.39,36.06,36.38,94500.0,23.3431,23.5111,23.2979,23.5046,94500.0
2009-08-24 09:35:00,36.36,36.39,36.25,36.36,49200.0,23.4917,23.5111,23.4206,23.4917,49200.0
2009-08-24 09:40:00,36.36,36.37,36.25,36.28,41300.0,23.4917,23.4981,23.4206,23.44,41300.0
2009-08-24 09:45:00,36.3,36.37,36.23,36.25,63700.0,23.4529,23.4981,23.4077,23.4206,63700.0
2009-08-24 09:50:00,36.25,36.28,36.09,36.15,54200.0,23.4206,23.44,23.3172,23.356,54200.0
2009-08-24 09:55:00,36.15,36.22,36.13,36.16,51400.0,23.356,23.4012,23.3431,23.3625,51400.0
2009-08-24 10:00:00,36.17,36.24,36.15,36.24,62000.0,23.3689,23.4142,23.356,23.4142,62000.0
2009-08-24 10:05:00,36.24,36.39,36.21,36.37,59100.0,23.4142,23.5111,23.3948,23.4981,59100.0
2009-08-24 10:10:00,36.36,36.39,36.33,36.34,34300.0,23.4917,23.5111,23.4723,23.4788,34300.0
2009-08-24 10:15:00,36.32,36.34,36.24,36.24,49800.0,23.4658,23.4788,23.4142,23.4142,49800.0
2009-08-24 10:20:00,36.24,36.29,36.23,36.27,45800.0,23.4142,23.4465,23.4077,23.4335,45800.0
2009-08-24 10:25:00,36.26,36.33,36.26,36.29,65800.0,23.4271,23.4723,23.4271,23.4465,65800.0
2009-08-24 10:30:00,36.29,36.36,36.28,36.36,45000.0,23.4465,23.4917,23.44,23.4917,45000.0
2009-08-24 10:35:00,36.36,36.4,36.32,36.38,67800.0,23.4917,23.5175,23.4658,23.5046,67800.0
2009-08-24 10:40:00,36.37,36.47,36.37,36.46,69300.0,23.4981,23.5628,23.4981,23.5563,69300.0
2009-08-24 10:45:00,36.47,36.5,36.46,36.47,35200.0,23.5628,23.5821,23.5563,23.5628,35200.0
2009-08-24 10:50:00,36.47,36.53,36.46,36.52,77400.0,23.5628,23.6015,23.5563,23.5951,77400.0
2009-08-24 10:55:00,36.51,36.58,36.5,36.56,51400.0,23.5886,23.6338,23.5821,23.6209,51400.0
2009-08-24 11:00:00,36.56,36.56,36.5,36.54,55600.0,23.6209,23.6209,23.5821,23.608,55600.0
2009-08-24 11:05:00,36.53,36.6,36.53,36.54,61000.0,23.6015,23.6467,23.6015,23.608,61000.0
2009-08-24 11:10:00,36.54,36.54,36.48,36.51,25100.0,23.608,23.608,23.5692,23.5886,25100.0
2009-08-24 11:15:00,36.52,36.52,36.48,36.49,23900.0,23.5951,23.5951,23.5692,23.5757,23900.0
2009-08-24 11:20:00,36.48,36.48,36.45,36.45,20300.0,23.5692,23.5692,23.5498,23.5498,20300.0
2009-08-24 11:25:00,36.46,36.52,36.45,36.47,59000.0,23.5563,23.5951,23.5498,23.5628,59000.0
2009-08-24 11:30:00,36.46,36.52,36.45,36.45,62100.0,23.5563,23.5951,23.5498,23.5498,62100.0
2009-08-24 11:35:00,36.45,36.51,36.45,36.5,48800.0,23.5498,23.5886,23.5498,23.5821,48800.0
2009-08-24 11:40:00,36.51,36.53,36.49,36.5,22400.0,23.5886,23.6015,23.5757,23.5821,22400.0
2009-08-24 11:45:00,36.5,36.54,36.49,36.53,25200.0,23.5821,23.608,23.5757,23.6015,25200.0
2009-08-24 11:50:00,36.53,36.54,36.5,36.53,53500.0,23.6015,23.608,23.5821,23.6015,53500.0
2009-08-24 11:55:00,36.52,36.55,36.51,36.53,44100.0,23.5951,23.6144,23.5886,23.6015,44100.0
2009-08-24 12:00:00,36.52,36.55,36.48,36.55,63800.0,23.5951,23.6144,23.5692,23.6144,63800.0
2009-08-24 12:05:00,36.55,36.56,36.52,36.54,24100.0,23.6144,23.6209,23.5951,23.608,24100.0
2009-08-24 12:10:00,36.54,36.57,36.54,36.56,14700.0,23.608,23.6274,23.608,23.6209,14700.0
2009-08-24 12:15:00,36.56,36.57,36.55,36.55,19600.0,23.6209,23.6274,23.6144,23.6144,19600.0
2009-08-24 12:20:00,36.56,36.59,36.55,36.57,33800.0,23.6209,23.6403,23.6144,23.6274,33800.0
2009-08-24 12:25:00,36.57,36.6,36.56,36.59,30100.0,23.6274,23.6467,23.6209,23.6403,30100.0
2009-08-24 12:30:00,36.58,36.59,36.55,36.55,12300.0,23.6338,23.6403,23.6144,23.6144,12300.0
2009-08-24 12:35:00,36.55,36.58,36.55,36.57,48500.0,23.6144,23.6338,23.6144,23.6274,48500.0
2009-08-24 12:40:00,36.57,36.62,36.57,36.61,49400.0,23.6274,23.6597,23.6274,23.6532,49400.0
2009-08-24 12:45:00,36.6,36.61,36.6,36.6,31500.0,23.6467,23.6532,23.6467,23.6467,31500.0
2009-08-24 12:50:00,36.6,36.61,36.57,36.57,44100.0,23.6467,23.6532,23.6274,23.6274,44100.0
2009-08-24 12:55:00,36.57,36.59,36.56,36.59,38500.0,23.6274,23.6403,23.6209,23.6403,38500.0
2009-08-24 13:00:00,36.59,36.59,36.55,36.55,58800.0,23.6403,23.6403,23.6144,23.6144,58800.0
2009-08-24 13:05:00,36.55,36.56,36.43,36.43,92700.0,23.6144,23.6209,23.5369,23.5369,92700.0
2009-08-24 13:10:00,36.42,36.49,36.4,36.47,89800.0,23.5305,23.5757,23.5175,23.5628,89800.0
2009-08-24 13:15:00,36.46,36.51,36.46,36.5,63800.0,23.5563,23.5886,23.5563,23.5821,63800.0
2009-08-24 13:20:00,36.5,36.51,36.46,36.47,119800.0,23.5821,23.5886,23.5563,23.5628,119800.0
2009-08-24 13:25:00,36.46,36.49,36.44,36.44,102700.0,23.5563,23.5757,23.5434,23.5434,102700.0
2009-08-24 13:30:00,36.44,36.45,36.42,36.44,53900.0,23.5434,23.5498,23.5305,23.5434,53900.0
2009-08-24 13:35:00,36.45,36.46,36.4,36.41,94900.0,23.5498,23.5563,23.5175,23.524,94900.0
2009-08-24 13:40:00,36.4,36.46,36.4,36.43,66000.0,23.5175,23.5563,23.5175,23.5369,66000.0
2009-08-24 13:45:00,36.44,36.44,36.39,36.41,58800.0,23.5434,23.5434,23.5111,23.524,58800.0
2009-08-24 13:50:00,36.41,36.43,36.4,36.41,32800.0,23.524,23.5369,23.5175,23.524,32800.0
2009-08-24 13:55:00,36.42,36.44,36.4,36.43,60600.0,23.5305,23.5434,23.5175,23.5369,60600.0
2009-08-24 14:00:00,36.42,36.44,36.41,36.43,51600.0,23.5305,23.5434,23.524,23.5369,51600.0
2009-08-24 14:05:00,36.44,36.47,36.43,36.44,35300.0,23.5434,23.5628,23.5369,23.5434,35300.0
2009-08-24 14:10:00,36.45,36.51,36.45,36.51,54400.0,23.5498,23.5886,23.5498,23.5886,54400.0
2009-08-24 14:15:00,36.51,36.53,36.49,36.5,48500.0,23.5886,23.6015,23.5757,23.5821,48500.0
2009-08-24 14:20:00,36.5,36.51,36.49,36.5,68400.0,23.5821,23.5886,23.5757,23.5821,68400.0
2009-08-24 14:25:00,36.49,36.5,36.46,36.48,67000.0,23.5757,23.5821,23.5563,23.5692,67000.0
2009-08-24 14:30:00,36.48,36.48,36.39,36.39,33100.0,23.5692,23.5692,23.5111,23.5111,33100.0
2009-08-24 14:35:00,36.39,36.46,36.38,36.45,30600.0,23.5111,23.5563,23.5046,23.5498,30600.0
2009-08-24 14:40:00,36.45,36.45,36.43,36.43,13900.0,23.5498,23.5498,23.5369,23.5369,13900.0
2009-08-24 14:45:00,36.43,36.48,36.43,36.44,57900.0,23.5369,23.5692,23.5369,23.5434,57900.0
2009-08-24 14:50:00,36.44,36.5,36.44,36.49,45400.0,23.5434,23.5821,23.5434,23.5757,45400.0
2009-08-24 14:55:00,36.5,36.5,36.47,36.48,45800.0,23.5821,23.5821,23.5628,23.5692,45800.0
2009-08-24 15:00:00,36.48,36.5,36.43,36.46,204100.0,23.5692,23.5821,23.5369,23.5563,204100.0
2009-08-24 15:05:00,36.45,36.48,36.38,36.38,109100.0,23.5498,23.5692,23.5046,23.5046,109100.0
2009-08-24 15:10:00,36.38,36.47,36.38,36.46,142100.0,23.5046,23.5628,23.5046,23.5563,142100.0
2009-08-24 15:15:00,36.46,36.47,36.42,36.42,115700.0,23.5563,23.5628,23.5305,23.5305,115700.0
2009-08-24 15:20:00,36.42,36.45,36.41,36.45,116300.0,23.5305,23.5498,23.524,23.5498,116300.0
2009-08-24 15:25:00,36.45,36.5,36.44,36.49,45600.0,23.5498,23.5821,23.5434,23.5757,45600.0
2009-08-24 15:30:00,36.49,36.54,36.48,36.52,92000.0,23.5757,23.608,23.5692,23.5951,92000.0
2009-08-24 15:35:00,36.54,36.54,36.44,36.44,81900.0,23.608,23.608,23.5434,23.5434,81900.0
2009-08-24 15:40:00,36.44,36.46,36.39,36.4,233500.0,23.5434,23.5563,23.5111,23.5175,233500.0
2009-08-24 15:45:00,36.4,36.46,36.39,36.45,184000.0,23.5175,23.5563,23.5111,23.5498,184000.0
2009-08-24 15:50:00,36.46,36.49,36.45,36.46,231900.0,23.5563,23.5757,23.5498,23.5563,231900.0
2009-08-24 15:55:00,36.47,36.52,36.45,36.52,319300.0,23.5628,23.5951,23.5498,23.5951,319300.0
2009-08-25 09:30:00,36.53,36.73,36.51,36.7,98900.0,23.6015,23.7307,23.5886,23.7114,98900.0
2009-08-25 09:35:00,36.7,36.71,36.46,36.65,79100.0,23.7114,23.7178,23.5563,23.6791,79100.0
2009-08-25 09:40:00,36.65,36.72,36.63,36.68,58600.0,23.6791,23.7243,23.6661,23.6984,58600.0
2009-08-25 09:45:00,36.71,36.77,36.67,36.71,69600.0,23.7178,23.7566,23.692,23.7178,69600.0
2009-08-25 09:50:00,36.72,36.82,36.72,36.8,106000.0,23.7243,23.7889,23.7243,23.776,106000.0
2009-08-25 09:55:00,36.8,36.92,36.8,36.87,115400.0,23.776,23.8535,23.776,23.8212,115400.0
2009-08-25 10:00:00,36.87,37.06,36.87,36.87,215100.0,23.8212,23.9439,23.8212,23.8212,215100.0
2009-08-25 10:05:00,36.87,36.97,36.85,36.94,135200.0,23.8212,23.8858,23.8083,23.8664,135200.0
2009-08-25 10:10:00,36.93,36.99,36.9,36.91,124700.0,23.86,23.8987,23.8406,23.847,124700.0
2009-08-25 10:15:00,36.91,36.97,36.65,36.65,154500.0,23.847,23.8858,23.6791,23.6791,154500.0
2009-08-25 10:20:00,36.68,36.79,36.65,36.76,72500.0,23.6984,23.7695,23.6791,23.7501,72500.0
2009-08-25 10:25:00,36.77,36.82,36.66,36.68,79000.0,23.7566,23.7889,23.6855,23.6984,79000.0
2009-08-25 10:30:00,36.67,36.85,36.66,36.85,112300.0,23.692,23.8083,23.6855,23.8083,112300.0
2009-08-25 10:35:00,36.85,36.99,36.84,36.94,88600.0,23.8083,23.8987,23.8018,23.8664,88600.0
2009-08-25 10:40:00,36.94,37.05,36.94,37.05,91500.0,23.8664,23.9375,23.8664,23.9375,91500.0
2009-08-25 10:45:00,37.05,37.07,37.01,37.02,74900.0,23.9375,23.9504,23.9116,23.9181,74900.0
2009-08-25 10:50:00,37.03,37.07,37.01,37.04,50300.0,23.9246,23.9504,23.9116,23.931,50300.0
2009-08-25 10:55:00,37.04,37.05,37.0,37.05,47500.0,23.931,23.9375,23.9052,23.9375,47500.0
2009-08-25 11:00:00,37.05,37.12,37.04,37.1,40500.0,23.9375,23.9827,23.931,23.9698,40500.0
2009-08-25 11:05:00,37.1,37.13,37.09,37.13,66900.0,23.9698,23.9892,23.9633,23.9892,66900.0
2009-08-25 11:10:00,37.13,37.14,37.09,37.12,57500.0,23.9892,23.9956,23.9633,23.9827,57500.0
2009-08-25 11:15:00,37.13,37.14,37.04,37.04,79400.0,23.9892,23.9956,23.931,23.931,79400.0
2009-08-25 11:20:00,37.03,37.04,36.93,36.93,58800.0,23.9246,23.931,23.86,23.86,58800.0
2009-08-25 11:25:00,36.93,37.05,36.91,37.01,79400.0,23.86,23.9375,23.847,23.9116,79400.0
2009-08-25 11:30:00,37.02,37.05,36.99,37.02,71000.0,23.9181,23.9375,23.8987,23.9181,71000.0
2009-08-25 11:35:00,37.02,37.08,36.99,37.03,72700.0,23.9181,23.9569,23.8987,23.9246,72700.0
2009-08-25 11:40:00,37.02,37.14,37.0,37.14,85100.0,23.9181,23.9956,23.9052,23.9956,85100.0
2009-08-25 11:45:00,37.13,37.18,37.11,37.13,94500.0,23.9892,24.0215,23.9763,23.9892,94500.0
2009-08-25 11:50:00,37.13,37.18,37.13,37.17,63200.0,23.9892,24.0215,23.9892,24.015,63200.0
2009-08-25 11:55:00,37.17,37.22,37.16,37.22,48400.0,24.015,24.0473,24.0086,24.0473,48400.0
2009-08-25 12:00:00,37.22,37.27,37.22,37.26,58800.0,24.0473,24.0796,24.0473,24.0732,58800.0
2009-08-25 12:05:00,37.28,37.33,37.27,37.32,77000.0,24.0861,24.1184,24.0796,24.1119,77000.0
2009-08-25 12:10:00,37.32,37.32,37.24,37.25,37600.0,24.1119,24.1119,24.0602,24.0667,37600.0
2009-08-25 12:15:00,37.25,37.27,37.24,37.25,26300.0,24.0667,24.0796,24.0602,24.0667,26300.0
2009-08-25 12:20:00,37.26,37.32,37.24,37.32,55200.0,24.0732,24.1119,24.0602,24.1119,55200.0
2009-08-25 12:25:00,37.32,37.36,37.32,37.36,42900.0,24.1119,24.1378,24.1119,24.1378,42900.0
2009-08-25 12:30:00,37.36,37.44,37.35,37.4,129200.0,24.1378,24.1895,24.1313,24.1636,129200.0
2009-08-25 12:35:00,37.4,37.45,37.37,37.45,75700.0,24.1636,24.1959,24.1442,24.1959,75700.0
2009-08-25 12:40:00,37.44,37.45,37.39,37.39,30100.0,24.1895,24.1959,24.1572,24.1572,30100.0
2009-08-25 12:45:00,37.39,37.4,37.36,37.37,19400.0,24.1572,24.1636,24.1378,24.1442,19400.0
2009-08-25 12:50:00,37.37,37.37,37.26,37.26,34700.0,24.1442,24.1442,24.0732,24.0732,34700.0
2009-08-25 12:55:00,37.26,37.26,37.17,37.17,26500.0,24.0732,24.0732,24.015,24.015,26500.0
2009-08-25 13:00:00,37.17,37.21,37.17,37.18,37300.0,24.015,24.0409,24.015,24.0215,37300.0
2009-08-25 13:05:00,37.17,37.25,37.17,37.25,57300.0,24.015,24.0667,24.015,24.0667,57300.0
2009-08-25 13:10:00,37.24,37.29,37.24,37.28,59500.0,24.0602,24.0925,24.0602,24.0861,59500.0
2009-08-25 13:15:00,37.29,37.3,37.25,37.27,72300.0,24.0925,24.099,24.0667,24.0796,72300.0
2009-08-25 13:20:00,37.27,37.27,37.18,37.26,129700.0,24.0796,24.0796,24.0215,24.0732,129700.0
2009-08-25 13:25:00,37.26,37.29,37.25,37.25,82200.0,24.0732,24.0925,24.0667,24.0667,82200.0
2009-08-25 13:30:00,37.25,37.31,37.24,37.31,117600.0,24.0667,24.1055,24.0602,24.1055,117600.0
2009-08-25 13:35:00,37.31,37.38,37.3,37.35,83200.0,24.1055,24.1507,24.099,24.1313,83200.0
2009-08-25 13:40:00,37.34,37.37,37.32,37.37,60000.0,24.1249,24.1442,24.1119,24.1442,60000.0
2009-08-25 13:45:00,37.36,37.42,37.33,37.4,101800.0,24.1378,24.1765,24.1184,24.1636,101800.0
2009-08-25 13:50:00,37.4,37.42,37.36,37.36,80900.0,24.1636,24.1765,24.1378,24.1378,80900.0
2009-08-25 13:55:00,37.35,37.37,37.3,37.32,198400.0,24.1313,24.1442,24.099,24.1119,198400.0
2009-08-25 14:00:00,37.32,37.34,37.28,37.31,96700.0,24.1119,24.1249,24.0861,24.1055,96700.0
2009-08-25 14:05:00,37.31,37.36,37.31,37.36,82200.0,24.1055,24.1378,24.1055,24.1378,82200.0
2009-08-25 14:10:00,37.36,37.39,37.33,37.38,107600.0,24.1378,24.1572,24.1184,24.1507,107600.0
2009-08-25 14:15:00,37.38,37.49,37.37,37.46,116800.0,24.1507,24.2218,24.1442,24.2024,116800.0
2009-08-25 14:20:00,37.45,37.49,37.43,37.48,125900.0,24.1959,24.2218,24.183,24.2153,125900.0
2009-08-25 14:25:00,37.48,37.5,37.44,37.44,110400.0,24.2153,24.2282,24.1895,24.1895,110400.0
2009-08-25 14:30:00,37.45,37.52,37.45,37.49,117600.0,24.1959,24.2411,24.1959,24.2218,117600.0
2009-08-25 14:35:00,37.49,37.5,37.43,37.48,222400.0,24.2218,24.2282,24.183,24.2153,222400.0
2009-08-25 14:40:00,37.48,37.55,37.48,37.5,244800.0,24.2153,24.2605,24.2153,24.2282,244800.0
2009-08-25 14:45:00,37.5,37.52,37.41,37.47,184400.0,24.2282,24.2411,24.1701,24.2088,184400.0
2009-08-25 14:50:00,37.47,37.63,37.47,37.61,178900.0,24.2088,24.3122,24.2088,24.2993,178900.0
2009-08-25 14:55:00,37.59,37.65,37.58,37.64,88400.0,24.2864,24.3251,24.2799,24.3187,88400.0
2009-08-25 15:00:00,37.64,37.68,37.63,37.63,102300.0,24.3187,24.3445,24.3122,24.3122,102300.0
2009-08-25 15:05:00,37.63,37.65,37.61,37.64,73300.0,24.3122,24.3251,24.2993,24.3187,73300.0
2009-08-25 15:10:00,37.64,37.71,37.63,37.68,113800.0,24.3187,24.3639,24.3122,24.3445,113800.0
2009-08-25 15:15:00,37.68,37.69,37.65,37.65,78200.0,24.3445,24.351,24.3251,24.3251,78200.0
2009-08-25 15:20:00,37.65,37.71,37.58,37.69,148800.0,24.3251,24.3639,24.2799,24.351,148800.0
2009-08-25 15:25:00,37.69,37.71,37.64,37.69,122100.0,24.351,24.3639,24.3187,24.351,122100.0
2009-08-25 15:30:00,37.69,37.69,37.62,37.64,196900.0,24.351,24.351,24.3058,24.3187,196900.0
2009-08-25 15:35:00,37.65,37.69,37.62,37.65,152900.0,24.3251,24.351,24.3058,24.3251,152900.0
2009-08-25 15:40:00,37.65,37.66,37.6,37.62,204600.0,24.3251,24.3316,24.2928,24.3058,204600.0
2009-08-25 15:45:00,37.61,37.63,37.58,37.6,231800.0,24.2993,24.3122,24.2799,24.2928,231800.0
2009-08-25 15:50:00,37.6,37.69,37.59,37.64,322100.0,24.2928,24.351,24.2864,24.3187,322100.0
2009-08-25 15:55:00,37.64,37.65,37.56,37.59,439200.0,24.3187,24.3251,24.267,24.2864,439200.0
2009-08-26 09:30:00,37.57,37.57,37.25,37.42,188300.0,24.2735,24.2735,24.0667,24.1765,188300.0
2009-08-26 09:35:00,37.42,37.43,37.25,37.37,86300.0,24.1765,24.183,24.0667,24.1442,86300.0
2009-08-26 09:40:00,37.4,37.44,37.26,37.33,105900.0,24.1636,24.1895,24.0732,24.1184,105900.0
2009-08-26 09:45:00,37.32,37.32,37.07,37.08,71600.0,24.1119,24.1119,23.9504,23.9569,71600.0
2009-08-26 09:50:00,37.08,37.15,37.05,37.11,128900.0,23.9569,24.0021,23.9375,23.9763,128900.0
2009-08-26 09:55:00,37.11,37.14,37.04,37.14,129900.0,23.9763,23.9956,23.931,23.9956,129900.0
2009-08-26 10:00:00,37.11,37.24,37.07,37.21,167300.0,23.9763,24.0602,23.9504,24.0409,167300.0
2009-08-26 10:05:00,37.22,37.32,37.22,37.26,76600.0,24.0473,24.1119,24.0473,24.0732,76600.0
2009-08-26 10:10:00,37.25,37.4,37.23,37.35,112600.0,24.0667,24.1636,24.0538,24.1313,112600.0
2009-08-26 10:15:00,37.35,37.43,37.3,37.41,96000.0,24.1313,24.183,24.099,24.1701,96000.0
2009-08-26 10:20:00,37.41,37.5,37.38,37.47,99500.0,24.1701,24.2282,24.1507,24.2088,99500.0
2009-08-26 10:25:00,37.47,37.49,37.37,37.38,70500.0,24.2088,24.2218,24.1442,24.1507,70500.0
2009-08-26 10:30:00,37.38,37.45,37.32,37.43,78100.0,24.1507,24.1959,24.1119,24.183,78100.0
2009-08-26 10:35:00,37.43,37.47,37.37,37.47,68300.0,24.183,24.2088,24.1442,24.2088,68300.0
2009-08-26 10:40:00,37.47,37.49,37.32,37.33,65500.0,24.2088,24.2218,24.1119,24.1184,65500.0
2009-08-26 10:45:00,37.33,37.34,37.29,37.3,60300.0,24.1184,24.1249,24.0925,24.099,60300.0
2009-08-26 10:50:00,37.31,37.38,37.3,37.37,71300.0,24.1055,24.1507,24.099,24.1442,71300.0
2009-08-26 10:55:00,37.37,37.42,37.32,37.41,64600.0,24.1442,24.1765,24.1119,24.1701,64600.0
2009-08-26 11:00:00,37.41,37.43,37.34,37.41,90800.0,24.1701,24.183,24.1249,24.1701,90800.0
2009-08-26 11:05:00,37.4,37.4,37.33,37.34,97100.0,24.1636,24.1636,24.1184,24.1249,97100.0
2009-08-26 11:10:00,37.32,37.34,37.29,37.3,63600.0,24.1119,24.1249,24.0925,24.099,63600.0
2009-08-26 11:15:00,37.3,37.35,37.28,37.32,64800.0,24.099,24.1313,24.0861,24.1119,64800.0
2009-08-26 11:20:00,37.32,37.36,37.28,37.36,95200.0,24.1119,24.1378,24.0861,24.1378,95200.0
2009-08-26 11:25:00,37.36,37.45,37.36,37.41,81800.0,24.1378,24.1959,24.1378,24.1701,81800.0
2009-08-26 11:30:00,37.41,37.42,37.34,37.38,63500.0,24.1701,24.1765,24.1249,24.1507,63500.0
2009-08-26 11:35:00,37.38,37.39,37.31,37.35,81800.0,24.1507,24.1572,24.1055,24.1313,81800.0
2009-08-26 11:40:00,37.35,37.38,37.34,37.35,24400.0,24.1313,24.1507,24.1249,24.1313,24400.0
2009-08-26 11:45:00,37.35,37.45,37.35,37.42,70200.0,24.1313,24.1959,24.1313,24.1765,70200.0
2009-08-26 11:50:00,37.42,37.5,37.41,37.49,44100.0,24.1765,24.2282,24.1701,24.2218,44100.0
2009-08-26 11:55:00,37.48,37.49,37.39,37.42,35500.0,24.2153,24.2218,24.1572,24.1765,35500.0
2009-08-26 12:00:00,37.42,37.47,37.39,37.46,36300.0,24.1765,24.2088,24.1572,24.2024,36300.0
2009-08-26 12:05:00,37.46,37.49,37.42,37.47,45400.0,24.2024,24.2218,24.1765,24.2088,45400.0
2009-08-26 12:10:00,37.46,37.53,37.46,37.48,52500.0,24.2024,24.2476,24.2024,24.2153,52500.0
2009-08-26 12:15:00,37.48,37.54,37.47,37.54,45800.0,24.2153,24.2541,24.2088,24.2541,45800.0
2009-08-26 12:20:00,37.53,37.55,37.5,37.52,36600.0,24.2476,24.2605,24.2282,24.2411,36600.0
2009-08-26 12:25:00,37.52,37.55,37.49,37.53,40300.0,24.2411,24.2605,24.2218,24.2476,40300.0
2009-08-26 12:30:00,37.54,37.56,37.5,37.55,38900.0,24.2541,24.267,24.2282,24.2605,38900.0
2009-08-26 12:35:00,37.56,37.58,37.5,37.5,41700.0,24.267,24.2799,24.2282,24.2282,41700.0
2009-08-26 12:40:00,37.5,37.51,37.45,37.49,42600.0,24.2282,24.2347,24.1959,24.2218,42600.0
2009-08-26 12:45:00,37.48,37.51,37.45,37.45,57600.0,24.2153,24.2347,24.1959,24.1959,57600.0
2009-08-26 12:50:00,37.45,37.5,37.42,37.48,33300.0,24.1959,24.2282,24.1765,24.2153,33300.0
2009-08-26 12:55:00,37.48,37.53,37.47,37.5,59700.0,24.2153,24.2476,24.2088,24.2282,59700.0
2009-08-26 13:00:00,37.51,37.55,37.48,37.48,58100.0,24.2347,24.2605,24.2153,24.2153,58100.0
2009-08-26 13:05:00,37.49,37.49,37.4,37.42,60000.0,24.2218,24.2218,24.1636,24.1765,60000.0
2009-08-26 13:10:00,37.43,37.45,37.41,37.42,56700.0,24.183,24.1959,24.1701,24.1765,56700.0
2009-08-26 13:15:00,37.43,37.48,37.37,37.38,51700.0,24.183,24.2153,24.1442,24.1507,51700.0
2009-08-26 13:20:00,37.39,37.44,37.37,37.44,57700.0,24.1572,24.1895,24.1442,24.1895,57700.0
2009-08-26 13:25:00,37.44,37.45,37.41,37.44,23200.0,24.1895,24.1959,24.1701,24.1895,23200.0
2009-08-26 13:30:00,37.45,37.46,37.39,37.39,43000.0,24.1959,24.2024,24.1572,24.1572,43000.0
2009-08-26 13:35:00,37.39,37.44,37.37,37.43,65800.0,24.1572,24.1895,24.1442,24.183,65800.0
2009-08-26 13:40:00,37.44,37.46,37.42,37.44,39200.0,24.1895,24.2024,24.1765,24.1895,39200.0
2009-08-26 13:45:00,37.44,37.46,37.38,37.41,43400.0,24.1895,24.2024,24.1507,24.1701,43400.0
2009-08-26 13:50:00,37.41,37.43,37.39,37.4,31000.0,24.1701,24.183,24.1572,24.1636,31000.0
2009-08-26 13:55:00,37.4,37.54,37.4,37.53,60300.0,24.1636,24.2541,24.1636,24.2476,60300.0
2009-08-26 14:00:00,37.53,37.55,37.49,37.5,58600.0,24.2476,24.2605,24.2218,24.2282,58600.0
2009-08-26 14:05:00,37.5,37.51,37.47,37.48,36300.0,24.2282,24.2347,24.2088,24.2153,36300.0
2009-08-26 14:10:00,37.47,37.47,37.42,37.44,37500.0,24.2088,24.2088,24.1765,24.1895,37500.0
2009-08-26 14:15:00,37.45,37.45,37.43,37.43,34700.0,24.1959,24.1959,24.183,24.183,34700.0
2009-08-26 14:20:00,37.44,37.47,37.4,37.47,74600.0,24.1895,24.2088,24.1636,24.2088,74600.0
2009-08-26 14:25:00,37.47,37.5,37.44,37.45,66500.0,24.2088,24.2282,24.1895,24.1959,66500.0
2009-08-26 14:30:00,37.45,37.48,37.44,37.46,79100.0,24.1959,24.2153,24.1895,24.2024,79100.0
2009-08-26 14:35:00,37.47,37.53,37.46,37.53,117800.0,24.2088,24.2476,24.2024,24.2476,117800.0
2009-08-26 14:40:00,37.54,37.59,37.53,37.58,96200.0,24.2541,24.2864,24.2476,24.2799,96200.0
2009-08-26 14:45:00,37.59,37.63,37.58,37.59,82900.0,24.2864,24.3122,24.2799,24.2864,82900.0
2009-08-26 14:50:00,37.6,37.6,37.49,37.5,91100.0,24.2928,24.2928,24.2218,24.2282,91100.0
2009-08-26 14:55:00,37.5,37.5,37.44,37.44,102700.0,24.2282,24.2282,24.1895,24.1895,102700.0
2009-08-26 15:00:00,37.44,37.54,37.42,37.51,132800.0,24.1895,24.2541,24.1765,24.2347,132800.0
2009-08-26 15:05:00,37.52,37.53,37.45,37.52,113500.0,24.2411,24.2476,24.1959,24.2411,113500.0
2009-08-26 15:10:00,37.51,37.52,37.42,37.46,133000.0,24.2347,24.2411,24.1765,24.2024,133000.0
2009-08-26 15:15:00,37.47,37.53,37.47,37.52,108700.0,24.2088,24.2476,24.2088,24.2411,108700.0
2009-08-26 15:20:00,37.52,37.54,37.5,37.52,78200.0,24.2411,24.2541,24.2282,24.2411,78200.0
2009-08-26 15:25:00,37.53,37.6,37.52,37.55,119300.0,24.2476,24.2928,24.2411,24.2605,119300.0
2009-08-26 15:30:00,37.55,37.58,37.51,37.53,137900.0,24.2605,24.2799,24.2347,24.2476,137900.0
2009-08-26 15:35:00,37.53,37.58,37.52,37.58,117200.0,24.2476,24.2799,24.2411,24.2799,117200.0
2009-08-26 15:40:00,37.58,37.62,37.56,37.59,167800.0,24.2799,24.3058,24.267,24.2864,167800.0
2009-08-26 15:45:00,37.58,37.62,37.52,37.59,229100.0,24.2799,24.3058,24.2411,24.2864,229100.0
2009-08-26 15:50:00,37.59,37.64,37.58,37.59,181900.0,24.2864,24.3187,24.2799,24.2864,181900.0
2009-08-26 15:55:00,37.59,37.6,37.5,37.52,437500.0,24.2864,24.2928,24.2282,24.2411,437500.0
2009-08-27 09:30:00,37.36,37.65,37.36,37.5,75800.0,24.1378,24.3251,24.1378,24.2282,75800.0
2009-08-27 09:35:00,37.51,37.55,37.44,37.51,67000.0,24.2347,24.2605,24.1895,24.2347,67000.0
2009-08-27 09:40:00,37.47,37.5,37.35,37.45,48200.0,24.2088,24.2282,24.1313,24.1959,48200.0
2009-08-27 09:45:00,37.45,37.48,37.33,37.45,80100.0,24.1959,24.2153,24.1184,24.1959,80100.0
2009-08-27 09:50:00,37.45,37.47,37.24,37.28,95000.0,24.1959,24.2088,24.0602,24.0861,95000.0
2009-08-27 09:55:00,37.27,37.46,37.26,37.3,170500.0,24.0796,24.2024,24.0732,24.099,170500.0
2009-08-27 10:00:00,37.3,37.3,37.18,37.24,75800.0,24.099,24.099,24.0215,24.0602,75800.0
2009-08-27 10:05:00,37.22,37.22,37.09,37.14,89200.0,24.0473,24.0473,23.9633,23.9956,89200.0
2009-08-27 10:10:00,37.12,37.29,37.08,37.23,45600.0,23.9827,24.0925,23.9569,24.0538,45600.0
2009-08-27 10:15:00,37.22,37.23,37.12,37.22,56900.0,24.0473,24.0538,23.9827,24.0473,56900.0
2009-08-27 10:20:00,37.23,37.36,37.23,37.26,72600.0,24.0538,24.1378,24.0538,24.0732,72600.0
2009-08-27 10:25:00,37.27,37.31,37.2,37.23,32500.0,24.0796,24.1055,24.0344,24.0538,32500.0
2009-08-27 10:30:00,37.22,37.31,37.22,37.28,24800.0,24.0473,24.1055,24.0473,24.0861,24800.0
2009-08-27 10:35:00,37.26,37.27,37.15,37.15,26300.0,24.0732,24.0796,24.0021,24.0021,26300.0
2009-08-27 10:40:00,37.16,37.22,37.13,37.19,31500.0,24.0086,24.0473,23.9892,24.0279,31500.0
2009-08-27 10:45:00,37.2,37.23,37.14,37.16,58100.0,24.0344,24.0538,23.9956,24.0086,58100.0
2009-08-27 10:50:00,37.17,37.17,37.1,37.11,29100.0,24.015,24.015,23.9698,23.9763,29100.0
2009-08-27 10:55:00,37.11,37.12,37.03,37.05,36500.0,23.9763,23.9827,23.9246,23.9375,36500.0
2009-08-27 11:00:00,37.04,37.07,37.02,37.05,38300.0,23.931,23.9504,23.9181,23.9375,38300.0
2009-08-27 11:05:00,37.05,37.07,37.02,37.05,43000.0,23.9375,23.9504,23.9181,23.9375,43000.0
2009-08-27 11:10:00,37.05,37.08,37.05,37.06,24300.0,23.9375,23.9569,23.9375,23.9439,24300.0
2009-08-27 11:15:00,37.07,37.12,37.04,37.06,31800.0,23.9504,23.9827,23.931,23.9439,31800.0
2009-08-27 11:20:00,37.06,37.12,37.03,37.12,26600.0,23.9439,23.9827,23.9246,23.9827,26600.0
2009-08-27 11:25:00,37.11,37.23,37.1,37.22,37800.0,23.9763,24.0538,23.9698,24.0473,37800.0
2009-08-27 11:30:00,37.22,37.22,37.12,37.13,53000.0,24.0473,24.0473,23.9827,23.9892,53000.0
2009-08-27 11:35:00,37.13,37.15,37.05,37.06,57000.0,23.9892,24.0021,23.9375,23.9439,57000.0
2009-08-27 11:40:00,37.06,37.1,37.06,37.07,24700.0,23.9439,23.9698,23.9439,23.9504,24700.0
2009-08-27 11:45:00,37.08,37.17,37.07,37.17,21900.0,23.9569,24.015,23.9504,24.015,21900.0
2009-08-27 11:50:00,37.17,37.17,37.12,37.12,26000.0,24.015,24.015,23.9827,23.9827,26000.0
2009-08-27 11:55:00,37.12,37.25,37.1,37.25,40000.0,23.9827,24.0667,23.9698,24.0667,40000.0
2009-08-27 12:00:00,37.25,37.27,37.21,37.22,35200.0,24.0667,24.0796,24.0409,24.0473,35200.0
2009-08-27 12:05:00,37.21,37.25,37.21,37.25,18000.0,24.0409,24.0667,24.0409,24.0667,18000.0
2009-08-27 12:10:00,37.25,37.29,37.25,37.29,17700.0,24.0667,24.0925,24.0667,24.0925,17700.0
2009-08-27 12:15:00,37.27,37.29,37.24,37.24,8200.0,24.0796,24.0925,24.0602,24.0602,8200.0
2009-08-27 12:20:00,37.24,37.28,37.23,37.27,23300.0,24.0602,24.0861,24.0538,24.0796,23300.0
2009-08-27 12:25:00,37.27,37.34,37.26,37.34,40800.0,24.0796,24.1249,24.0732,24.1249,40800.0
2009-08-27 12:30:00,37.34,37.36,37.27,37.27,46100.0,24.1249,24.1378,24.0796,24.0796,46100.0
2009-08-27 12:35:00,37.25,37.26,37.21,37.22,36800.0,24.0667,24.0732,24.0409,24.0473,36800.0
2009-08-27 12:40:00,37.23,37.23,37.18,37.22,23600.0,24.0538,24.0538,24.0215,24.0473,23600.0
2009-08-27 12:45:00,37.21,37.22,37.17,37.18,24800.0,24.0409,24.0473,24.015,24.0215,24800.0
2009-08-27 12:50:00,37.18,37.2,37.16,37.16,23500.0,24.0215,24.0344,24.0086,24.0086,23500.0
2009-08-27 12:55:00,37.17,37.2,37.15,37.18,29300.0,24.015,24.0344,24.0021,24.0215,29300.0
2009-08-27 13:00:00,37.18,37.2,37.17,37.19,33700.0,24.0215,24.0344,24.015,24.0279,33700.0
2009-08-27 13:05:00,37.19,37.22,37.17,37.17,38600.0,24.0279,24.0473,24.015,24.015,38600.0
2009-08-27 13:10:00,37.17,37.17,37.1,37.11,42100.0,24.015,24.015,23.9698,23.9763,42100.0
2009-08-27 13:15:00,37.12,37.13,37.11,37.13,33200.0,23.9827,23.9892,23.9763,23.9892,33200.0
2009-08-27 13:20:00,37.13,37.16,37.11,37.14,45600.0,23.9892,24.0086,23.9763,23.9956,45600.0
2009-08-27 13:25:00,37.15,37.16,37.09,37.12,61500.0,24.0021,24.0086,23.9633,23.9827,61500.0
2009-08-27 13:30:00,37.12,37.2,37.11,37.2,45000.0,23.9827,24.0344,23.9763,24.0344,45000.0
2009-08-27 13:35:00,37.2,37.27,37.2,37.27,45200.0,24.0344,24.0796,24.0344,24.0796,45200.0
2009-08-27 13:40:00,37.27,37.27,37.16,37.17,59300.0,24.0796,24.0796,24.0086,24.015,59300.0
2009-08-27 13:45:00,37.16,37.26,37.16,37.2,64000.0,24.0086,24.0732,24.0086,24.0344,64000.0
2009-08-27 13:50:00,37.21,37.29,37.19,37.28,46100.0,24.0409,24.0925,24.0279,24.0861,46100.0
2009-08-27 13:55:00,37.28,37.32,37.23,37.26,29600.0,24.0861,24.1119,24.0538,24.0732,29600.0
2009-08-27 14:00:00,37.26,37.37,37.26,37.36,57200.0,24.0732,24.1442,24.0732,24.1378,57200.0
2009-08-27 14:05:00,37.36,37.4,37.35,37.38,66000.0,24.1378,24.1636,24.1313,24.1507,66000.0
2009-08-27 14:10:00,37.38,37.41,37.35,37.38,72800.0,24.1507,24.1701,24.1313,24.1507,72800.0
2009-08-27 14:15:00,37.38,37.4,37.36,37.37,25600.0,24.1507,24.1636,24.1378,24.1442,25600.0
2009-08-27 14:20:00,37.37,37.41,37.34,37.35,51700.0,24.1442,24.1701,24.1249,24.1313,51700.0
2009-08-27 14:25:00,37.36,37.43,37.35,37.38,34300.0,24.1378,24.183,24.1313,24.1507,34300.0
2009-08-27 14:30:00,37.38,37.52,37.38,37.52,95800.0,24.1507,24.2411,24.1507,24.2411,95800.0
2009-08-27 14:35:00,37.53,37.56,37.5,37.53,79800.0,24.2476,24.267,24.2282,24.2476,79800.0
2009-08-27 14:40:00,37.54,37.64,37.53,37.62,67400.0,24.2541,24.3187,24.2476,24.3058,67400.0
2009-08-27 14:45:00,37.61,37.61,37.51,37.54,33900.0,24.2993,24.2993,24.2347,24.2541,33900.0
2009-08-27 14:50:00,37.54,37.55,37.5,37.5,30900.0,24.2541,24.2605,24.2282,24.2282,30900.0
2009-08-27 14:55:00,37.5,37.54,37.47,37.53,34100.0,24.2282,24.2541,24.2088,24.2476,34100.0
2009-08-27 15:00:00,37.53,37.54,37.44,37.45,42000.0,24.2476,24.2541,24.1895,24.1959,42000.0
2009-08-27 15:05:00,37.44,37.5,37.41,37.48,48900.0,24.1895,24.2282,24.1701,24.2153,48900.0
2009-08-27 15:10:00,37.48,37.49,37.45,37.46,36400.0,24.2153,24.2218,24.1959,24.2024,36400.0
2009-08-27 15:15:00,37.45,37.48,37.43,37.45,51400.0,24.1959,24.2153,24.183,24.1959,51400.0
2009-08-27 15:20:00,37.45,37.5,37.42,37.45,66500.0,24.1959,24.2282,24.1765,24.1959,66500.0
2009-08-27 15:25:00,37.44,37.45,37.38,37.39,114600.0,24.1895,24.1959,24.1507,24.1572,114600.0
2009-08-27 15:30:00,37.39,37.4,37.36,37.38,93300.0,24.1572,24.1636,24.1378,24.1507,93300.0
2009-08-27 15:35:00,37.39,37.42,37.38,37.42,52300.0,24.1572,24.1765,24.1507,24.1765,52300.0
2009-08-27 15:40:00,37.43,37.44,37.36,37.41,114500.0,24.183,24.1895,24.1378,24.1701,114500.0
2009-08-27 15:45:00,37.4,37.41,37.34,37.39,100000.0,24.1636,24.1701,24.1249,24.1572,100000.0
2009-08-27 15:50:00,37.38,37.44,37.38,37.41,97800.0,24.1507,24.1895,24.1507,24.1701,97800.0
2009-08-27 15:55:00,37.4,37.42,37.37,37.4,163300.0,24.1636,24.1765,24.1442,24.1636,163300.0
2009-08-28 09:30:00,37.65,37.74,37.54,37.57,64300.0,24.3251,24.3833,24.2541,24.2735,64300.0
2009-08-28 09:35:00,37.56,37.8,37.54,37.59,42300.0,24.267,24.4221,24.2541,24.2864,42300.0
2009-08-28 09:40:00,37.6,37.66,37.47,37.47,41000.0,24.2928,24.3316,24.2088,24.2088,41000.0
2009-08-28 09:45:00,37.45,37.51,37.37,37.38,37300.0,24.1959,24.2347,24.1442,24.1507,37300.0
2009-08-28 09:50:00,37.39,37.51,37.35,37.48,35400.0,24.1572,24.2347,24.1313,24.2153,35400.0
2009-08-28 09:55:00,37.51,37.52,37.28,37.28,68500.0,24.2347,24.2411,24.0861,24.0861,68500.0
2009-08-28 10:00:00,37.29,37.41,37.25,37.4,51400.0,24.0925,24.1701,24.0667,24.1636,51400.0
2009-08-28 10:05:00,37.39,37.58,37.34,37.54,88200.0,24.1572,24.2799,24.1249,24.2541,88200.0
2009-08-28 10:10:00,37.53,37.54,37.41,37.44,89700.0,24.2476,24.2541,24.1701,24.1895,89700.0
2009-08-28 10:15:00,37.45,37.52,37.41,37.42,34800.0,24.1959,24.2411,24.1701,24.1765,34800.0
2009-08-28 10:20:00,37.42,37.44,37.31,37.31,90200.0,24.1765,24.1895,24.1055,24.1055,90200.0
2009-08-28 10:25:00,37.31,37.34,37.2,37.2,77500.0,24.1055,24.1249,24.0344,24.0344,77500.0
2009-08-28 10:30:00,37.2,37.21,37.13,37.18,69100.0,24.0344,24.0409,23.9892,24.0215,69100.0
2009-08-28 10:35:00,37.21,37.3,37.16,37.3,53300.0,24.0409,24.099,24.0086,24.099,53300.0
2009-08-28 10:40:00,37.3,37.31,37.17,37.18,63600.0,24.099,24.1055,24.015,24.0215,63600.0
2009-08-28 10:45:00,37.18,37.22,37.15,37.21,63200.0,24.0215,24.0473,24.0021,24.0409,63200.0
2009-08-28 10:50:00,37.22,37.23,37.16,37.17,82800.0,24.0473,24.0538,24.0086,24.015,82800.0
2009-08-28 10:55:00,37.17,37.2,37.12,37.16,65600.0,24.015,24.0344,23.9827,24.0086,65600.0
2009-08-28 11:00:00,37.16,37.2,37.1,37.1,60800.0,24.0086,24.0344,23.9698,23.9698,60800.0
2009-08-28 11:05:00,37.1,37.14,37.09,37.13,62100.0,23.9698,23.9956,23.9633,23.9892,62100.0
2009-08-28 11:10:00,37.13,37.14,37.07,37.12,53400.0,23.9892,23.9956,23.9504,23.9827,53400.0
2009-08-28 11:15:00,37.12,37.19,37.11,37.16,31900.0,23.9827,24.0279,23.9763,24.0086,31900.0
2009-08-28 11:20:00,37.16,37.2,37.15,37.15,29800.0,24.0086,24.0344,24.0021,24.0021,29800.0
2009-08-28 11:25:00,37.15,37.16,37.08,37.08,42100.0,24.0021,24.0086,23.9569,23.9569,42100.0
2009-08-28 11:30:00,37.09,37.1,37.08,37.09,18400.0,23.9633,23.9698,23.9569,23.9633,18400.0
2009-08-28 11:35:00,37.1,37.1,37.02,37.02,37300.0,23.9698,23.9698,23.9181,23.9181,37300.0
2009-08-28 11:40:00,37.04,37.04,36.97,36.98,43400.0,23.931,23.931,23.8858,23.8923,43400.0
2009-08-28 11:45:00,36.99,37.0,36.97,36.99,30100.0,23.8987,23.9052,23.8858,23.8987,30100.0
2009-08-28 11:50:00,36.99,37.02,36.95,36.97,36300.0,23.8987,23.9181,23.8729,23.8858,36300.0
2009-08-28 11:55:00,36.98,37.03,36.96,37.03,43200.0,23.8923,23.9246,23.8793,23.9246,43200.0
2009-08-28 12:00:00,37.03,37.06,36.99,36.99,40400.0,23.9246,23.9439,23.8987,23.8987,40400.0
2009-08-28 12:05:00,36.99,37.0,36.93,36.94,41800.0,23.8987,23.9052,23.86,23.8664,41800.0
2009-08-28 12:10:00,36.93,36.97,36.9,36.91,30600.0,23.86,23.8858,23.8406,23.847,30600.0
2009-08-28 12:15:00,36.9,36.91,36.8,36.81,34900.0,23.8406,23.847,23.776,23.7824,34900.0
2009-08-28 12:20:00,36.8,36.87,36.79,36.85,60200.0,23.776,23.8212,23.7695,23.8083,60200.0
2009-08-28 12:25:00,36.85,36.92,36.84,36.87,32500.0,23.8083,23.8535,23.8018,23.8212,32500.0
2009-08-28 12:30:00,36.87,36.93,36.84,36.92,49800.0,23.8212,23.86,23.8018,23.8535,49800.0
2009-08-28 12:35:00,36.92,37.01,36.91,36.99,35100.0,23.8535,23.9116,23.847,23.8987,35100.0
2009-08-28 12:40:00,37.0,37.01,36.97,37.01,27600.0,23.9052,23.9116,23.8858,23.9116,27600.0
2009-08-28 12:45:00,37.01,37.03,36.98,37.01,26800.0,23.9116,23.9246,23.8923,23.9116,26800.0
2009-08-28 12:50:00,37.01,37.01,36.94,36.97,23200.0,23.9116,23.9116,23.8664,23.8858,23200.0
2009-08-28 12:55:00,36.97,36.97,36.92,36.93,17900.0,23.8858,23.8858,23.8535,23.86,17900.0
2009-08-28 13:00:00,36.93,37.0,36.93,36.97,28000.0,23.86,23.9052,23.86,23.8858,28000.0
2009-08-28 13:05:00,36.98,36.98,36.97,36.98,16000.0,23.8923,23.8923,23.8858,23.8923,16000.0
2009-08-28 13:10:00,36.99,37.05,36.98,37.02,28600.0,23.8987,23.9375,23.8923,23.9181,28600.0
2009-08-28 13:15:00,37.02,37.04,37.0,37.01,31500.0,23.9181,23.931,23.9052,23.9116,31500.0
2009-08-28 13:20:00,37.01,37.05,37.01,37.03,24100.0,23.9116,23.9375,23.9116,23.9246,24100.0
2009-08-28 13:25:00,37.03,37.05,37.0,37.01,19500.0,23.9246,23.9375,23.9052,23.9116,19500.0
2009-08-28 13:30:00,37.0,37.04,37.0,37.04,18400.0,23.9052,23.931,23.9052,23.931,18400.0
2009-08-28 13:35:00,37.03,37.05,37.01,37.02,36000.0,23.9246,23.9375,23.9116,23.9181,36000.0
2009-08-28 13:40:00,37.01,37.02,36.99,37.0,14200.0,23.9116,23.9181,23.8987,23.9052,14200.0
2009-08-28 13:45:00,37.0,37.0,36.91,36.93,44700.0,23.9052,23.9052,23.847,23.86,44700.0
2009-08-28 13:50:00,36.93,36.94,36.9,36.93,42800.0,23.86,23.8664,23.8406,23.86,42800.0
2009-08-28 13:55:00,36.94,36.94,36.9,36.91,18700.0,23.8664,23.8664,23.8406,23.847,18700.0
2009-08-28 14:00:00,36.91,36.91,36.85,36.88,35400.0,23.847,23.847,23.8083,23.8277,35400.0
2009-08-28 14:05:00,36.88,36.96,36.88,36.96,40700.0,23.8277,23.8793,23.8277,23.8793,40700.0
2009-08-28 14:10:00,36.96,36.98,36.96,36.97,25500.0,23.8793,23.8923,23.8793,23.8858,25500.0
2009-08-28 14:15:00,36.97,37.04,36.97,37.01,60200.0,23.8858,23.931,23.8858,23.9116,60200.0
2009-08-28 14:20:00,37.01,37.04,36.98,36.98,92700.0,23.9116,23.931,23.8923,23.8923,92700.0
2009-08-28 14:25:00,36.98,37.02,36.98,37.02,79900.0,23.8923,23.9181,23.8923,23.9181,79900.0
2009-08-28 14:30:00,37.01,37.04,36.98,37.02,123500.0,23.9116,23.931,23.8923,23.9181,123500.0
2009-08-28 14:35:00,37.03,37.06,37.0,37.04,38100.0,23.9246,23.9439,23.9052,23.931,38100.0
2009-08-28 14:40:00,37.04,37.07,37.04,37.05,39100.0,23.931,23.9504,23.931,23.9375,39100.0
2009-08-28 14:45:00,37.05,37.09,37.02,37.08,28200.0,23.9375,23.9633,23.9181,23.9569,28200.0
2009-08-28 14:50:00,37.07,37.13,37.06,37.08,37900.0,23.9504,23.9892,23.9439,23.9569,37900.0
2009-08-28 14:55:00,37.08,37.13,37.08,37.1,16400.0,23.9569,23.9892,23.9569,23.9698,16400.0
2009-08-28 15:00:00,37.1,37.15,37.09,37.14,26800.0,23.9698,24.0021,23.9633,23.9956,26800.0
2009-08-28 15:05:00,37.13,37.16,37.07,37.12,81600.0,23.9892,24.0086,23.9504,23.9827,81600.0
2009-08-28 15:10:00,37.12,37.13,37.12,37.12,8800.0,23.9827,23.9892,23.9827,23.9827,8800.0
2009-08-28 15:15:00,37.12,37.18,37.12,37.17,29600.0,23.9827,24.0215,23.9827,24.015,29600.0
2009-08-28 15:20:00,37.18,37.22,37.17,37.2,37700.0,24.0215,24.0473,24.015,24.0344,37700.0
2009-08-28 15:25:00,37.2,37.22,37.19,37.19,28500.0,24.0344,24.0473,24.0279,24.0279,28500.0
2009-08-28 15:30:00,37.19,37.22,37.11,37.11,59300.0,24.0279,24.0473,23.9763,23.9763,59300.0
2009-08-28 15:35:00,37.12,37.16,37.11,37.13,56800.0,23.9827,24.0086,23.9763,23.9892,56800.0
2009-08-28 15:40:00,37.14,37.19,37.09,37.09,86800.0,23.9956,24.0279,23.9633,23.9633,86800.0
2009-08-28 15:45:00,37.1,37.13,37.03,37.11,53100.0,23.9698,23.9892,23.9246,23.9763,53100.0
2009-08-28 15:50:00,37.11,37.14,37.1,37.14,51600.0,23.9763,23.9956,23.9698,23.9956,51600.0
2009-08-28 15:55:00,37.14,37.18,37.14,37.16,137900.0,23.9956,24.0215,23.9956,24.0086,137900.0
2009-08-31 09:30:00,36.82,36.88,36.56,36.64,106800.0,23.7889,23.8277,23.6209,23.6726,106800.0
2009-08-31 09:35:00,36.64,36.68,36.6,36.67,77700.0,23.6726,23.6984,23.6467,23.692,77700.0
2009-08-31 09:40:00,36.66,36.73,36.54,36.7,162000.0,23.6855,23.7307,23.608,23.7114,162000.0
2009-08-31 09:45:00,36.68,36.74,36.6,36.66,125300.0,23.6984,23.7372,23.6467,23.6855,125300.0
2009-08-31 09:50:00,36.66,36.66,36.5,36.6,112900.0,23.6855,23.6855,23.5821,23.6467,112900.0
2009-08-31 09:55:00,36.59,36.69,36.56,36.67,85300.0,23.6403,23.7049,23.6209,23.692,85300.0
2009-08-31 10:00:00,36.66,36.68,36.61,36.63,106900.0,23.6855,23.6984,23.6532,23.6661,106900.0
2009-08-31 10:05:00,36.62,36.76,36.6,36.75,93000.0,23.6597,23.7501,23.6467,23.7437,93000.0
2009-08-31 10:10:00,36.73,36.81,36.72,36.81,59900.0,23.7307,23.7824,23.7243,23.7824,59900.0
2009-08-31 10:15:00,36.81,36.95,36.8,36.95,164000.0,23.7824,23.8729,23.776,23.8729,164000.0
2009-08-31 10:20:00,36.94,36.95,36.84,36.85,62400.0,23.8664,23.8729,23.8018,23.8083,62400.0
2009-08-31 10:25:00,36.86,36.91,36.79,36.91,91900.0,23.8147,23.847,23.7695,23.847,91900.0
2009-08-31 10:30:00,36.89,36.9,36.74,36.85,72400.0,23.8341,23.8406,23.7372,23.8083,72400.0
2009-08-31 10:35:00,36.86,36.92,36.78,36.91,124700.0,23.8147,23.8535,23.763,23.847,124700.0
2009-08-31 10:40:00,36.91,36.96,36.81,36.81,77100.0,23.847,23.8793,23.7824,23.7824,77100.0
2009-08-31 10:45:00,36.81,36.81,36.72,36.74,43500.0,23.7824,23.7824,23.7243,23.7372,43500.0
2009-08-31 10:50:00,36.74,36.81,36.73,36.74,60400.0,23.7372,23.7824,23.7307,23.7372,60400.0
2009-08-31 10:55:00,36.75,36.75,36.67,36.72,26700.0,23.7437,23.7437,23.692,23.7243,26700.0
2009-08-31 11:00:00,36.73,36.74,36.65,36.71,42200.0,23.7307,23.7372,23.6791,23.7178,42200.0
2009-08-31 11:05:00,36.71,36.74,36.69,36.73,39000.0,23.7178,23.7372,23.7049,23.7307,39000.0
2009-08-31 11:10:00,36.72,36.74,36.69,36.71,20000.0,23.7243,23.7372,23.7049,23.7178,20000.0
2009-08-31 11:15:00,36.71,36.75,36.71,36.73,22100.0,23.7178,23.7437,23.7178,23.7307,22100.0
2009-08-31 11:20:00,36.73,36.78,36.69,36.72,47000.0,23.7307,23.763,23.7049,23.7243,47000.0
2009-08-31 11:25:00,36.72,36.74,36.7,36.71,35900.0,23.7243,23.7372,23.7114,23.7178,35900.0
2009-08-31 11:30:00,36.71,36.77,36.69,36.71,36400.0,23.7178,23.7566,23.7049,23.7178,36400.0
2009-08-31 11:35:00,36.7,36.79,36.7,36.75,44700.0,23.7114,23.7695,23.7114,23.7437,44700.0
2009-08-31 11:40:00,36.74,36.75,36.69,36.7,51400.0,23.7372,23.7437,23.7049,23.7114,51400.0
2009-08-31 11:45:00,36.69,36.71,36.65,36.71,53300.0,23.7049,23.7178,23.6791,23.7178,53300.0
2009-08-31 11:50:00,36.71,36.75,36.7,36.73,78500.0,23.7178,23.7437,23.7114,23.7307,78500.0
2009-08-31 11:55:00,36.74,36.76,36.73,36.75,23000.0,23.7372,23.7501,23.7307,23.7437,23000.0
2009-08-31 12:00:00,36.74,36.76,36.7,36.71,33600.0,23.7372,23.7501,23.7114,23.7178,33600.0
2009-08-31 12:05:00,36.7,36.75,36.69,36.7,15900.0,23.7114,23.7437,23.7049,23.7114,15900.0
2009-08-31 12:10:00,36.71,36.72,36.66,36.7,23300.0,23.7178,23.7243,23.6855,23.7114,23300.0
2009-08-31 12:15:00,36.71,36.71,36.67,36.69,14500.0,23.7178,23.7178,23.692,23.7049,14500.0
2009-08-31 12:20:00,36.68,36.78,36.68,36.77,132400.0,23.6984,23.763,23.6984,23.7566,132400.0
2009-08-31 12:25:00,36.77,36.79,36.73,36.73,45300.0,23.7566,23.7695,23.7307,23.7307,45300.0
2009-08-31 12:30:00,36.74,36.77,36.74,36.75,25000.0,23.7372,23.7566,23.7372,23.7437,25000.0
2009-08-31 12:35:00,36.74,36.75,36.68,36.72,46600.0,23.7372,23.7437,23.6984,23.7243,46600.0
2009-08-31 12:40:00,36.73,36.76,36.71,36.74,42600.0,23.7307,23.7501,23.7178,23.7372,42600.0
2009-08-31 12:45:00,36.74,36.76,36.71,36.73,28800.0,23.7372,23.7501,23.7178,23.7307,28800.0
2009-08-31 12:50:00,36.73,36.74,36.71,36.71,190700.0,23.7307,23.7372,23.7178,23.7178,190700.0
2009-08-31 12:55:00,36.72,36.73,36.69,36.7,11900.0,23.7243,23.7307,23.7049,23.7114,11900.0
2009-08-31 13:00:00,36.7,36.72,36.68,36.71,41900.0,23.7114,23.7243,23.6984,23.7178,41900.0
2009-08-31 13:05:00,36.71,36.71,36.64,36.66,33700.0,23.7178,23.7178,23.6726,23.6855,33700.0
2009-08-31 13:10:00,36.67,36.71,36.65,36.7,17900.0,23.692,23.7178,23.6791,23.7114,17900.0
2009-08-31 13:15:00,36.69,36.77,36.69,36.71,113000.0,23.7049,23.7566,23.7049,23.7178,113000.0
2009-08-31 13:20:00,36.72,36.79,36.71,36.75,78900.0,23.7243,23.7695,23.7178,23.7437,78900.0
2009-08-31 13:25:00,36.74,36.76,36.73,36.74,35000.0,23.7372,23.7501,23.7307,23.7372,35000.0
2009-08-31 13:30:00,36.73,36.77,36.71,36.76,28000.0,23.7307,23.7566,23.7178,23.7501,28000.0
2009-08-31 13:35:00,36.77,36.8,36.75,36.79,48500.0,23.7566,23.776,23.7437,23.7695,48500.0
2009-08-31 13:40:00,36.79,36.79,36.75,36.76,20600.0,23.7695,23.7695,23.7437,23.7501,20600.0
2009-08-31 13:45:00,36.75,36.76,36.73,36.73,18800.0,23.7437,23.7501,23.7307,23.7307,18800.0
2009-08-31 13:50:00,36.73,36.74,36.71,36.74,17600.0,23.7307,23.7372,23.7178,23.7372,17600.0
2009-08-31 13:55:00,36.74,36.76,36.73,36.76,22300.0,23.7372,23.7501,23.7307,23.7501,22300.0
2009-08-31 14:00:00,36.76,36.76,36.73,36.76,19600.0,23.7501,23.7501,23.7307,23.7501,19600.0
2009-08-31 14:05:00,36.76,36.78,36.74,36.78,25100.0,23.7501,23.763,23.7372,23.763,25100.0
2009-08-31 14:10:00,36.79,36.8,36.74,36.74,26700.0,23.7695,23.776,23.7372,23.7372,26700.0
2009-08-31 14:15:00,36.75,36.77,36.74,36.77,16600.0,23.7437,23.7566,23.7372,23.7566,16600.0
2009-08-31 14:20:00,36.76,36.8,36.75,36.75,30500.0,23.7501,23.776,23.7437,23.7437,30500.0
2009-08-31 14:25:00,36.75,36.77,36.73,36.76,29800.0,23.7437,23.7566,23.7307,23.7501,29800.0
2009-08-31 14:30:00,36.75,36.79,36.75,36.78,37200.0,23.7437,23.7695,23.7437,23.763,37200.0
2009-08-31 14:35:00,36.79,36.81,36.75,36.78,33600.0,23.7695,23.7824,23.7437,23.763,33600.0
2009-08-31 14:40:00,36.78,36.81,36.74,36.75,103700.0,23.763,23.7824,23.7372,23.7437,103700.0
2009-08-31 14:45:00,36.76,36.78,36.73,36.75,67300.0,23.7501,23.763,23.7307,23.7437,67300.0
2009-08-31 14:50:00,36.75,36.76,36.7,36.74,57700.0,23.7437,23.7501,23.7114,23.7372,57700.0
2009-08-31 14:55:00,36.75,36.83,36.74,36.83,77400.0,23.7437,23.7953,23.7372,23.7953,77400.0
2009-08-31 15:00:00,36.83,36.83,36.77,36.78,52800.0,23.7953,23.7953,23.7566,23.763,52800.0
2009-08-31 15:05:00,36.78,36.79,36.74,36.78,45400.0,23.763,23.7695,23.7372,23.763,45400.0
2009-08-31 15:10:00,36.78,36.8,36.74,36.79,69100.0,23.763,23.776,23.7372,23.7695,69100.0
2009-08-31 15:15:00,36.79,36.86,36.79,36.84,55800.0,23.7695,23.8147,23.7695,23.8018,55800.0
2009-08-31 15:20:00,36.83,36.87,36.79,36.8,77000.0,23.7953,23.8212,23.7695,23.776,77000.0
2009-08-31 15:25:00,36.81,36.84,36.71,36.78,135200.0,23.7824,23.8018,23.7178,23.763,135200.0
2009-08-31 15:30:00,36.79,36.85,36.79,36.81,91400.0,23.7695,23.8083,23.7695,23.7824,91400.0
2009-08-31 15:35:00,36.8,36.85,36.79,36.81,67500.0,23.776,23.8083,23.7695,23.7824,67500.0
2009-08-31 15:40:00,36.81,36.83,36.76,36.79,113000.0,23.7824,23.7953,23.7501,23.7695,113000.0
2009-08-31 15:45:00,36.79,36.85,36.77,36.81,127800.0,23.7695,23.8083,23.7566,23.7824,127800.0
2009-08-31 15:50:00,36.82,36.84,36.79,36.84,140700.0,23.7889,23.8018,23.7695,23.8018,140700.0
2009-08-31 15:55:00,36.84,36.9,36.82,36.89,217500.0,23.8018,23.8406,23.7889,23.8341,217500.0
2009-09-01 09:30:00,36.79,36.86,36.68,36.73,101200.0,23.7695,23.8147,23.6984,23.7307,101200.0
2009-09-01 09:35:00,36.73,36.93,36.73,36.8,71600.0,23.7307,23.86,23.7307,23.776,71600.0
2009-09-01 09:40:00,36.82,36.87,36.76,36.87,90700.0,23.7889,23.8212,23.7501,23.8212,90700.0
2009-09-01 09:45:00,36.9,37.05,36.87,37.04,109800.0,23.8406,23.9375,23.8212,23.931,109800.0
2009-09-01 09:50:00,37.04,37.11,37.0,37.06,182000.0,23.931,23.9763,23.9052,23.9439,182000.0
2009-09-01 09:55:00,37.05,37.1,37.05,37.08,94800.0,23.9375,23.9698,23.9375,23.9569,94800.0
2009-09-01 10:00:00,37.09,37.23,37.03,37.07,203800.0,23.9633,24.0538,23.9246,23.9504,203800.0
2009-09-01 10:05:00,37.07,37.22,37.07,37.19,69800.0,23.9504,24.0473,23.9504,24.0279,69800.0
2009-09-01 10:10:00,37.2,37.22,36.94,36.94,69800.0,24.0344,24.0473,23.8664,23.8664,69800.0
2009-09-01 10:15:00,36.94,37.02,36.83,36.97,178500.0,23.8664,23.9181,23.7953,23.8858,178500.0
2009-09-01 10:20:00,36.97,37.11,36.93,37.08,85800.0,23.8858,23.9763,23.86,23.9569,85800.0
2009-09-01 10:25:00,37.08,37.24,37.08,37.14,76400.0,23.9569,24.0602,23.9569,23.9956,76400.0
2009-09-01 10:30:00,37.14,37.15,37.04,37.1,35100.0,23.9956,24.0021,23.931,23.9698,35100.0
2009-09-01 10:35:00,37.09,37.12,37.03,37.06,30900.0,23.9633,23.9827,23.9246,23.9439,30900.0
2009-09-01 10:40:00,37.06,37.06,36.97,36.97,42300.0,23.9439,23.9439,23.8858,23.8858,42300.0
2009-09-01 10:45:00,36.97,37.02,36.88,36.98,44100.0,23.8858,23.9181,23.8277,23.8923,44100.0
2009-09-01 10:50:00,36.97,36.98,36.83,36.91,85900.0,23.8858,23.8923,23.7953,23.847,85900.0
2009-09-01 10:55:00,36.9,36.99,36.86,36.93,91300.0,23.8406,23.8987,23.8147,23.86,91300.0
2009-09-01 11:00:00,36.92,36.96,36.84,36.92,113300.0,23.8535,23.8793,23.8018,23.8535,113300.0
2009-09-01 11:05:00,36.93,36.93,36.73,36.79,95600.0,23.86,23.86,23.7307,23.7695,95600.0
2009-09-01 11:10:00,36.78,36.78,36.56,36.62,69700.0,23.763,23.763,23.6209,23.6597,69700.0
2009-09-01 11:15:00,36.62,36.63,36.55,36.62,65400.0,23.6597,23.6661,23.6144,23.6597,65400.0
2009-09-01 11:20:00,36.62,36.62,36.44,36.49,108100.0,23.6597,23.6597,23.5434,23.5757,108100.0
2009-09-01 11:25:00,36.51,36.55,36.42,36.44,133600.0,23.5886,23.6144,23.5305,23.5434,133600.0
2009-09-01 11:30:00,36.43,36.49,36.39,36.46,250300.0,23.5369,23.5757,23.5111,23.5563,250300.0
2009-09-01 11:35:00,36.45,36.46,36.3,36.42,102600.0,23.5498,23.5563,23.4529,23.5305,102600.0
2009-09-01 11:40:00,36.42,36.59,36.37,36.52,186400.0,23.5305,23.6403,23.4981,23.5951,186400.0
2009-09-01 11:45:00,36.52,36.57,36.46,36.47,79100.0,23.5951,23.6274,23.5563,23.5628,79100.0
2009-09-01 11:50:00,36.48,36.56,36.46,36.55,81400.0,23.5692,23.6209,23.5563,23.6144,81400.0
2009-09-01 11:55:00,36.55,36.55,36.4,36.42,51300.0,23.6144,23.6144,23.5175,23.5305,51300.0
2009-09-01 12:00:00,36.45,36.56,36.4,36.45,55800.0,23.5498,23.6209,23.5175,23.5498,55800.0
2009-09-01 12:05:00,36.46,36.53,36.44,36.47,57900.0,23.5563,23.6015,23.5434,23.5628,57900.0
2009-09-01 12:10:00,36.48,36.5,36.43,36.48,40200.0,23.5692,23.5821,23.5369,23.5692,40200.0
2009-09-01 12:15:00,36.47,36.51,36.45,36.49,80600.0,23.5628,23.5886,23.5498,23.5757,80600.0
2009-09-01 12:20:00,36.5,36.53,36.4,36.45,134800.0,23.5821,23.6015,23.5175,23.5498,134800.0
2009-09-01 12:25:00,36.46,36.5,36.44,36.48,74000.0,23.5563,23.5821,23.5434,23.5692,74000.0
2009-09-01 12:30:00,36.49,36.55,36.45,36.5,55200.0,23.5757,23.6144,23.5498,23.5821,55200.0
2009-09-01 12:35:00,36.5,36.51,36.39,36.4,109800.0,23.5821,23.5886,23.5111,23.5175,109800.0
2009-09-01 12:40:00,36.4,36.47,36.4,36.47,54500.0,23.5175,23.5628,23.5175,23.5628,54500.0
2009-09-01 12:45:00,36.46,36.57,36.45,36.56,107300.0,23.5563,23.6274,23.5498,23.6209,107300.0
2009-09-01 12:50:00,36.56,36.57,36.47,36.48,38700.0,23.6209,23.6274,23.5628,23.5692,38700.0
2009-09-01 12:55:00,36.47,36.49,36.44,36.44,44400.0,23.5628,23.5757,23.5434,23.5434,44400.0
2009-09-01 13:00:00,36.45,36.5,36.45,36.46,41200.0,23.5498,23.5821,23.5498,23.5563,41200.0
2009-09-01 13:05:00,36.47,36.48,36.35,36.45,197200.0,23.5628,23.5692,23.4852,23.5498,197200.0
2009-09-01 13:10:00,36.45,36.48,36.42,36.46,58700.0,23.5498,23.5692,23.5305,23.5563,58700.0
2009-09-01 13:15:00,36.46,36.46,36.38,36.39,77000.0,23.5563,23.5563,23.5046,23.5111,77000.0
2009-09-01 13:20:00,36.38,36.39,36.34,36.36,56400.0,23.5046,23.5111,23.4788,23.4917,56400.0
2009-09-01 13:25:00,36.36,36.38,36.33,36.34,37500.0,23.4917,23.5046,23.4723,23.4788,37500.0
2009-09-01 13:30:00,36.36,36.37,36.27,36.28,100500.0,23.4917,23.4981,23.4335,23.44,100500.0
2009-09-01 13:35:00,36.29,36.34,36.26,36.28,74200.0,23.4465,23.4788,23.4271,23.44,74200.0
2009-09-01 13:40:00,36.27,36.35,36.27,36.31,54400.0,23.4335,23.4852,23.4335,23.4594,54400.0
2009-09-01 13:45:00,36.31,36.33,36.28,36.28,57300.0,23.4594,23.4723,23.44,23.44,57300.0
2009-09-01 13:50:00,36.28,36.33,36.28,36.31,59500.0,23.44,23.4723,23.44,23.4594,59500.0
2009-09-01 13:55:00,36.32,36.34,36.29,36.32,50500.0,23.4658,23.4788,23.4465,23.4658,50500.0
2009-09-01 14:00:00,36.31,36.35,36.29,36.32,95100.0,23.4594,23.4852,23.4465,23.4658,95100.0
2009-09-01 14:05:00,36.32,36.33,36.27,36.3,37800.0,23.4658,23.4723,23.4335,23.4529,37800.0
2009-09-01 14:10:00,36.3,36.32,36.25,36.26,58700.0,23.4529,23.4658,23.4206,23.4271,58700.0
2009-09-01 14:15:00,36.26,36.27,36.21,36.25,40600.0,23.4271,23.4335,23.3948,23.4206,40600.0
2009-09-01 14:20:00,36.25,36.26,36.18,36.21,95100.0,23.4206,23.4271,23.3754,23.3948,95100.0
2009-09-01 14:25:00,36.21,36.22,36.15,36.18,47200.0,23.3948,23.4012,23.356,23.3754,47200.0
2009-09-01 14:30:00,36.18,36.22,36.16,36.2,68100.0,23.3754,23.4012,23.3625,23.3883,68100.0
2009-09-01 14:35:00,36.2,36.22,36.18,36.18,29400.0,23.3883,23.4012,23.3754,23.3754,29400.0
2009-09-01 14:40:00,36.18,36.18,36.04,36.07,82700.0,23.3754,23.3754,23.2849,23.3043,82700.0
2009-09-01 14:45:00,36.07,36.14,36.07,36.08,59900.0,23.3043,23.3496,23.3043,23.3108,59900.0
2009-09-01 14:50:00,36.09,36.16,36.08,36.11,65300.0,23.3172,23.3625,23.3108,23.3302,65300.0
2009-09-01 14:55:00,36.1,36.17,36.1,36.13,62300.0,23.3237,23.3689,23.3237,23.3431,62300.0
2009-09-01 15:00:00,36.13,36.15,36.11,36.14,58200.0,23.3431,23.356,23.3302,23.3496,58200.0
2009-09-01 15:05:00,36.15,36.17,36.1,36.14,88000.0,23.356,23.3689,23.3237,23.3496,88000.0
2009-09-01 15:10:00,36.14,36.2,36.13,36.18,69200.0,23.3496,23.3883,23.3431,23.3754,69200.0
2009-09-01 15:15:00,36.18,36.19,36.14,36.18,47100.0,23.3754,23.3819,23.3496,23.3754,47100.0
2009-09-01 15:20:00,36.18,36.19,36.12,36.17,71800.0,23.3754,23.3819,23.3366,23.3689,71800.0
2009-09-01 15:25:00,36.16,36.18,36.09,36.09,104500.0,23.3625,23.3754,23.3172,23.3172,104500.0
2009-09-01 15:30:00,36.09,36.16,36.07,36.15,99400.0,23.3172,23.3625,23.3043,23.356,99400.0
2009-09-01 15:35:00,36.15,36.18,36.12,36.15,73200.0,23.356,23.3754,23.3366,23.356,73200.0
2009-09-01 15:40:00,36.14,36.15,36.07,36.1,110900.0,23.3496,23.356,23.3043,23.3237,110900.0
2009-09-01 15:45:00,36.1,36.14,36.02,36.09,148200.0,23.3237,23.3496,23.272,23.3172,148200.0
2009-09-01 15:50:00,36.1,36.24,36.08,36.24,192200.0,23.3237,23.4142,23.3108,23.4142,192200.0
2009-09-01 15:55:00,36.24,36.26,36.11,36.11,230800.0,23.4142,23.4271,23.3302,23.3302,230800.0
2009-09-02 09:30:00,36.09,36.28,36.04,36.25,128300.0,23.3172,23.44,23.2849,23.4206,128300.0
2009-09-02 09:35:00,36.25,36.35,36.0,36.03,88100.0,23.4206,23.4852,23.2591,23.2785,88100.0
2009-09-02 09:40:00,36.02,36.17,35.88,36.0,89700.0,23.272,23.3689,23.1816,23.2591,89700.0
2009-09-02 09:45:00,36.01,36.2,35.99,36.17,89700.0,23.2656,23.3883,23.2526,23.3689,89700.0
2009-09-02 09:50:00,36.17,36.42,36.17,36.31,97800.0,23.3689,23.5305,23.3689,23.4594,97800.0
2009-09-02 09:55:00,36.32,36.34,36.26,36.29,31300.0,23.4658,23.4788,23.4271,23.4465,31300.0
2009-09-02 10:00:00,36.28,36.39,36.23,36.29,133600.0,23.44,23.5111,23.4077,23.4465,133600.0
2009-09-02 10:05:00,36.3,36.41,36.29,36.39,123800.0,23.4529,23.524,23.4465,23.5111,123800.0
2009-09-02 10:10:00,36.38,36.46,36.31,36.38,64800.0,23.5046,23.5563,23.4594,23.5046,64800.0
2009-09-02 10:15:00,36.39,36.43,36.35,36.43,67600.0,23.5111,23.5369,23.4852,23.5369,67600.0
2009-09-02 10:20:00,36.42,36.43,36.3,36.33,72500.0,23.5305,23.5369,23.4529,23.4723,72500.0
2009-09-02 10:25:00,36.32,36.35,36.21,36.21,45100.0,23.4658,23.4852,23.3948,23.3948,45100.0
2009-09-02 10:30:00,36.21,36.27,36.13,36.13,76300.0,23.3948,23.4335,23.3431,23.3431,76300.0
2009-09-02 10:35:00,36.13,36.32,36.13,36.25,82600.0,23.3431,23.4658,23.3431,23.4206,82600.0
2009-09-02 10:40:00,36.25,36.41,36.23,36.35,85300.0,23.4206,23.524,23.4077,23.4852,85300.0
2009-09-02 10:45:00,36.34,36.44,36.32,36.44,52500.0,23.4788,23.5434,23.4658,23.5434,52500.0
2009-09-02 10:50:00,36.44,36.45,36.36,36.41,61900.0,23.5434,23.5498,23.4917,23.524,61900.0
2009-09-02 10:55:00,36.4,36.49,36.4,36.47,51900.0,23.5175,23.5757,23.5175,23.5628,51900.0
2009-09-02 11:00:00,36.48,36.48,36.41,36.42,25600.0,23.5692,23.5692,23.524,23.5305,25600.0
2009-09-02 11:05:00,36.41,36.45,36.34,36.38,50700.0,23.524,23.5498,23.4788,23.5046,50700.0
2009-09-02 11:10:00,36.38,36.48,36.38,36.45,34200.0,23.5046,23.5692,23.5046,23.5498,34200.0
2009-09-02 11:15:00,36.44,36.52,36.4,36.5,50200.0,23.5434,23.5951,23.5175,23.5821,50200.0
2009-09-02 11:20:00,36.5,36.54,36.46,36.51,52200.0,23.5821,23.608,23.5563,23.5886,52200.0
2009-09-02 11:25:00,36.51,36.52,36.47,36.51,48200.0,23.5886,23.5951,23.5628,23.5886,48200.0
2009-09-02 11:30:00,36.51,36.55,36.46,36.46,55200.0,23.5886,23.6144,23.5563,23.5563,55200.0
2009-09-02 11:35:00,36.46,36.47,36.41,36.46,44900.0,23.5563,23.5628,23.524,23.5563,44900.0
2009-09-02 11:40:00,36.46,36.47,36.38,36.39,28800.0,23.5563,23.5628,23.5046,23.5111,28800.0
2009-09-02 11:45:00,36.4,36.43,36.4,36.43,19400.0,23.5175,23.5369,23.5175,23.5369,19400.0
2009-09-02 11:50:00,36.42,36.49,36.42,36.43,32200.0,23.5305,23.5757,23.5305,23.5369,32200.0
2009-09-02 11:55:00,36.42,36.42,36.35,36.38,47100.0,23.5305,23.5305,23.4852,23.5046,47100.0
2009-09-02 12:00:00,36.38,36.4,36.28,36.31,81500.0,23.5046,23.5175,23.44,23.4594,81500.0
2009-09-02 12:05:00,36.31,36.35,36.28,36.33,25900.0,23.4594,23.4852,23.44,23.4723,25900.0
2009-09-02 12:10:00,36.32,36.39,36.29,36.29,25500.0,23.4658,23.5111,23.4465,23.4465,25500.0
2009-09-02 12:15:00,36.3,36.35,36.28,36.32,37000.0,23.4529,23.4852,23.44,23.4658,37000.0
2009-09-02 12:20:00,36.33,36.41,36.33,36.4,29400.0,23.4723,23.524,23.4723,23.5175,29400.0
2009-09-02 12:25:00,36.39,36.42,36.38,36.4,23900.0,23.5111,23.5305,23.5046,23.5175,23900.0
2009-09-02 12:30:00,36.4,36.42,36.37,36.39,39800.0,23.5175,23.5305,23.4981,23.5111,39800.0
2009-09-02 12:35:00,36.39,36.41,36.37,36.38,50800.0,23.5111,23.524,23.4981,23.5046,50800.0
2009-09-02 12:40:00,36.38,36.39,36.34,36.37,23200.0,23.5046,23.5111,23.4788,23.4981,23200.0
2009-09-02 12:45:00,36.37,36.39,36.37,36.39,16800.0,23.4981,23.5111,23.4981,23.5111,16800.0
2009-09-02 12:50:00,36.39,36.43,36.37,36.38,27100.0,23.5111,23.5369,23.4981,23.5046,27100.0
2009-09-02 12:55:00,36.37,36.43,36.37,36.42,30700.0,23.4981,23.5369,23.4981,23.5305,30700.0
2009-09-02 13:00:00,36.42,36.44,36.39,36.39,34300.0,23.5305,23.5434,23.5111,23.5111,34300.0
2009-09-02 13:05:00,36.39,36.39,36.32,36.35,23000.0,23.5111,23.5111,23.4658,23.4852,23000.0
2009-09-02 13:10:00,36.35,36.38,36.35,36.36,16300.0,23.4852,23.5046,23.4852,23.4917,16300.0
2009-09-02 13:15:00,36.37,36.42,36.35,36.39,31400.0,23.4981,23.5305,23.4852,23.5111,31400.0
2009-09-02 13:20:00,36.39,36.42,36.36,36.41,26000.0,23.5111,23.5305,23.4917,23.524,26000.0
2009-09-02 13:25:00,36.41,36.42,36.36,36.36,31400.0,23.524,23.5305,23.4917,23.4917,31400.0
2009-09-02 13:30:00,36.35,36.35,36.33,36.34,12000.0,23.4852,23.4852,23.4723,23.4788,12000.0
2009-09-02 13:35:00,36.34,36.38,36.34,36.35,26900.0,23.4788,23.5046,23.4788,23.4852,26900.0
2009-09-02 13:40:00,36.35,36.38,36.35,36.37,22600.0,23.4852,23.5046,23.4852,23.4981,22600.0
2009-09-02 13:45:00,36.38,36.4,36.37,36.4,18700.0,23.5046,23.5175,23.4981,23.5175,18700.0
2009-09-02 13:50:00,36.39,36.41,36.36,36.36,25600.0,23.5111,23.524,23.4917,23.4917,25600.0
2009-09-02 13:55:00,36.36,36.37,36.31,36.31,21100.0,23.4917,23.4981,23.4594,23.4594,21100.0
2009-09-02 14:00:00,36.31,36.35,36.3,36.34,40900.0,23.4594,23.4852,23.4529,23.4788,40900.0
2009-09-02 14:05:00,36.34,36.39,36.33,36.36,32500.0,23.4788,23.5111,23.4723,23.4917,32500.0
2009-09-02 14:10:00,36.36,36.41,36.36,36.38,54300.0,23.4917,23.524,23.4917,23.5046,54300.0
2009-09-02 14:15:00,36.38,36.4,36.29,36.34,56900.0,23.5046,23.5175,23.4465,23.4788,56900.0
2009-09-02 14:20:00,36.35,36.36,36.29,36.32,46500.0,23.4852,23.4917,23.4465,23.4658,46500.0
2009-09-02 14:25:00,36.31,36.36,36.31,36.35,43500.0,23.4594,23.4917,23.4594,23.4852,43500.0
2009-09-02 14:30:00,36.35,36.42,36.33,36.42,43800.0,23.4852,23.5305,23.4723,23.5305,43800.0
2009-09-02 14:35:00,36.43,36.43,36.37,36.38,48400.0,23.5369,23.5369,23.4981,23.5046,48400.0
2009-09-02 14:40:00,36.37,36.41,36.33,36.35,67900.0,23.4981,23.524,23.4723,23.4852,67900.0
2009-09-02 14:45:00,36.35,36.42,36.32,36.37,91600.0,23.4852,23.5305,23.4658,23.4981,91600.0
2009-09-02 14:50:00,36.38,36.4,36.37,36.38,23200.0,23.5046,23.5175,23.4981,23.5046,23200.0
2009-09-02 14:55:00,36.37,36.39,36.32,36.32,23200.0,23.4981,23.5111,23.4658,23.4658,23200.0
2009-09-02 15:00:00,36.32,36.32,36.25,36.26,40400.0,23.4658,23.4658,23.4206,23.4271,40400.0
2009-09-02 15:05:00,36.26,36.28,36.25,36.25,37500.0,23.4271,23.44,23.4206,23.4206,37500.0
2009-09-02 15:10:00,36.25,36.29,36.22,36.28,27800.0,23.4206,23.4465,23.4012,23.44,27800.0
2009-09-02 15:15:00,36.29,36.46,36.28,36.44,133800.0,23.4465,23.5563,23.44,23.5434,133800.0
2009-09-02 15:20:00,36.44,36.44,36.4,36.41,61500.0,23.5434,23.5434,23.5175,23.524,61500.0
2009-09-02 15:25:00,36.41,36.42,36.37,36.38,47200.0,23.524,23.5305,23.4981,23.5046,47200.0
2009-09-02 15:30:00,36.39,36.44,36.38,36.43,53800.0,23.5111,23.5434,23.5046,23.5369,53800.0
2009-09-02 15:35:00,36.43,36.46,36.41,36.45,58300.0,23.5369,23.5563,23.524,23.5498,58300.0
2009-09-02 15:40:00,36.45,36.47,36.34,36.37,107400.0,23.5498,23.5628,23.4788,23.4981,107400.0
2009-09-02 15:45:00,36.37,36.39,36.32,36.34,92900.0,23.4981,23.5111,23.4658,23.4788,92900.0
2009-09-02 15:50:00,36.33,36.36,36.28,36.29,130800.0,23.4723,23.4917,23.44,23.4465,130800.0
2009-09-02 15:55:00,36.3,36.3,36.24,36.24,168800.0,23.4529,23.4529,23.4142,23.4142,168800.0
2009-09-03 09:30:00,36.43,36.58,36.38,36.41,77200.0,23.5369,23.6338,23.5046,23.524,77200.0
2009-09-03 09:35:00,36.41,36.64,36.35,36.55,153200.0,23.524,23.6726,23.4852,23.6144,153200.0
2009-09-03 09:40:00,36.55,36.67,36.47,36.64,84600.0,23.6144,23.692,23.5628,23.6726,84600.0
2009-09-03 09:45:00,36.63,36.81,36.63,36.73,87200.0,23.6661,23.7824,23.6661,23.7307,87200.0
2009-09-03 09:50:00,36.73,36.79,36.69,36.72,150000.0,23.7307,23.7695,23.7049,23.7243,150000.0
2009-09-03 09:55:00,36.71,36.72,36.44,36.56,73000.0,23.7178,23.7243,23.5434,23.6209,73000.0
2009-09-03 10:00:00,36.57,36.67,36.41,36.43,102100.0,23.6274,23.692,23.524,23.5369,102100.0
2009-09-03 10:05:00,36.42,36.42,36.27,36.4,67300.0,23.5305,23.5305,23.4335,23.5175,67300.0
2009-09-03 10:10:00,36.4,36.49,36.36,36.46,62200.0,23.5175,23.5757,23.4917,23.5563,62200.0
2009-09-03 10:15:00,36.45,36.45,36.35,36.4,100200.0,23.5498,23.5498,23.4852,23.5175,100200.0
2009-09-03 10:20:00,36.4,36.5,36.4,36.48,105000.0,23.5175,23.5821,23.5175,23.5692,105000.0
2009-09-03 10:25:00,36.48,36.57,36.48,36.53,64500.0,23.5692,23.6274,23.5692,23.6015,64500.0
2009-09-03 10:30:00,36.53,36.59,36.53,36.58,80100.0,23.6015,23.6403,23.6015,23.6338,80100.0
2009-09-03 10:35:00,36.59,36.64,36.55,36.61,43800.0,23.6403,23.6726,23.6144,23.6532,43800.0
2009-09-03 10:40:00,36.61,36.66,36.55,36.58,30900.0,23.6532,23.6855,23.6144,23.6338,30900.0
2009-09-03 10:45:00,36.59,36.65,36.58,36.61,49100.0,23.6403,23.6791,23.6338,23.6532,49100.0
2009-09-03 10:50:00,36.61,36.64,36.6,36.6,45700.0,23.6532,23.6726,23.6467,23.6467,45700.0
2009-09-03 10:55:00,36.6,36.6,36.56,36.57,33800.0,23.6467,23.6467,23.6209,23.6274,33800.0
2009-09-03 11:00:00,36.56,36.65,36.55,36.55,53100.0,23.6209,23.6791,23.6144,23.6144,53100.0
2009-09-03 11:05:00,36.56,36.61,36.51,36.61,49600.0,23.6209,23.6532,23.5886,23.6532,49600.0
2009-09-03 11:10:00,36.61,36.62,36.57,36.57,34500.0,23.6532,23.6597,23.6274,23.6274,34500.0
2009-09-03 11:15:00,36.57,36.61,36.53,36.53,43900.0,23.6274,23.6532,23.6015,23.6015,43900.0
2009-09-03 11:20:00,36.54,36.56,36.5,36.5,32000.0,23.608,23.6209,23.5821,23.5821,32000.0
2009-09-03 11:25:00,36.51,36.54,36.49,36.5,33800.0,23.5886,23.608,23.5757,23.5821,33800.0
2009-09-03 11:30:00,36.5,36.53,36.47,36.52,27100.0,23.5821,23.6015,23.5628,23.5951,27100.0
2009-09-03 11:35:00,36.51,36.52,36.47,36.48,23700.0,23.5886,23.5951,23.5628,23.5692,23700.0
2009-09-03 11:40:00,36.48,36.52,36.47,36.5,17100.0,23.5692,23.5951,23.5628,23.5821,17100.0
2009-09-03 11:45:00,36.5,36.54,36.5,36.51,21900.0,23.5821,23.608,23.5821,23.5886,21900.0
2009-09-03 11:50:00,36.52,36.52,36.43,36.43,21900.0,23.5951,23.5951,23.5369,23.5369,21900.0
2009-09-03 11:55:00,36.44,36.49,36.42,36.46,23100.0,23.5434,23.5757,23.5305,23.5563,23100.0
2009-09-03 12:00:00,36.45,36.5,36.43,36.5,25600.0,23.5498,23.5821,23.5369,23.5821,25600.0
2009-09-03 12:05:00,36.5,36.57,36.49,36.57,49500.0,23.5821,23.6274,23.5757,23.6274,49500.0
2009-09-03 12:10:00,36.57,36.7,36.57,36.64,108100.0,23.6274,23.7114,23.6274,23.6726,108100.0
2009-09-03 12:15:00,36.65,36.7,36.64,36.7,22400.0,23.6791,23.7114,23.6726,23.7114,22400.0
2009-09-03 12:20:00,36.69,36.71,36.68,36.7,33900.0,23.7049,23.7178,23.6984,23.7114,33900.0
2009-09-03 12:25:00,36.7,36.76,36.7,36.74,52300.0,23.7114,23.7501,23.7114,23.7372,52300.0
2009-09-03 12:30:00,36.73,36.75,36.72,36.72,45000.0,23.7307,23.7437,23.7243,23.7243,45000.0
2009-09-03 12:35:00,36.72,36.73,36.72,36.73,16100.0,23.7243,23.7307,23.7243,23.7307,16100.0
2009-09-03 12:40:00,36.73,36.73,36.72,36.72,25400.0,23.7307,23.7307,23.7243,23.7243,25400.0
2009-09-03 12:45:00,36.72,36.73,36.72,36.72,13900.0,23.7243,23.7307,23.7243,23.7243,13900.0
2009-09-03 12:50:00,36.72,36.73,36.72,36.72,22000.0,23.7243,23.7307,23.7243,23.7243,22000.0
2009-09-03 12:55:00,36.72,36.73,36.71,36.71,28800.0,23.7243,23.7307,23.7178,23.7178,28800.0
2009-09-03 13:00:00,36.71,36.73,36.7,36.72,31800.0,23.7178,23.7307,23.7114,23.7243,31800.0
2009-09-03 13:05:00,36.72,36.73,36.71,36.71,30900.0,23.7243,23.7307,23.7178,23.7178,30900.0
2009-09-03 13:10:00,36.71,36.74,36.71,36.74,37200.0,23.7178,23.7372,23.7178,23.7372,37200.0
2009-09-03 13:15:00,36.73,36.74,36.72,36.72,8700.0,23.7307,23.7372,23.7243,23.7243,8700.0
2009-09-03 13:20:00,36.72,36.75,36.71,36.75,33100.0,23.7243,23.7437,23.7178,23.7437,33100.0
2009-09-03 13:25:00,36.75,36.75,36.71,36.71,12700.0,23.7437,23.7437,23.7178,23.7178,12700.0
2009-09-03 13:30:00,36.71,36.76,36.68,36.68,30000.0,23.7178,23.7501,23.6984,23.6984,30000.0
2009-09-03 13:35:00,36.67,36.76,36.67,36.73,46700.0,23.692,23.7501,23.692,23.7307,46700.0
2009-09-03 13:40:00,36.72,36.72,36.64,36.64,24100.0,23.7243,23.7243,23.6726,23.6726,24100.0
2009-09-03 13:45:00,36.64,36.66,36.63,36.64,16200.0,23.6726,23.6855,23.6661,23.6726,16200.0
2009-09-03 13:50:00,36.65,36.65,36.63,36.63,7600.0,23.6791,23.6791,23.6661,23.6661,7600.0
2009-09-03 13:55:00,36.63,36.64,36.63,36.63,11400.0,23.6661,23.6726,23.6661,23.6661,11400.0
2009-09-03 14:00:00,36.63,36.67,36.63,36.67,25500.0,23.6661,23.692,23.6661,23.692,25500.0
2009-09-03 14:05:00,36.68,36.7,36.66,36.67,24800.0,23.6984,23.7114,23.6855,23.692,24800.0
2009-09-03 14:10:00,36.68,36.68,36.65,36.66,49300.0,23.6984,23.6984,23.6791,23.6855,49300.0
2009-09-03 14:15:00,36.67,36.67,36.63,36.63,14200.0,23.692,23.692,23.6661,23.6661,14200.0
2009-09-03 14:20:00,36.63,36.64,36.57,36.58,17800.0,23.6661,23.6726,23.6274,23.6338,17800.0
2009-09-03 14:25:00,36.58,36.58,36.57,36.58,11000.0,23.6338,23.6338,23.6274,23.6338,11000.0
2009-09-03 14:30:00,36.57,36.58,36.53,36.54,26000.0,23.6274,23.6338,23.6015,23.608,26000.0
2009-09-03 14:35:00,36.54,36.57,36.52,36.53,19700.0,23.608,23.6274,23.5951,23.6015,19700.0
2009-09-03 14:40:00,36.52,36.53,36.46,36.47,33800.0,23.5951,23.6015,23.5563,23.5628,33800.0
2009-09-03 14:45:00,36.47,36.56,36.47,36.51,41600.0,23.5628,23.6209,23.5628,23.5886,41600.0
2009-09-03 14:50:00,36.51,36.51,36.5,36.51,18100.0,23.5886,23.5886,23.5821,23.5886,18100.0
2009-09-03 14:55:00,36.5,36.51,36.49,36.51,25700.0,23.5821,23.5886,23.5757,23.5886,25700.0
2009-09-03 15:00:00,36.51,36.55,36.51,36.53,59500.0,23.5886,23.6144,23.5886,23.6015,59500.0
2009-09-03 15:05:00,36.54,36.6,36.54,36.59,19100.0,23.608,23.6467,23.608,23.6403,19100.0
2009-09-03 15:10:00,36.59,36.63,36.56,36.63,49800.0,23.6403,23.6661,23.6209,23.6661,49800.0
2009-09-03 15:15:00,36.63,36.63,36.57,36.58,33000.0,23.6661,23.6661,23.6274,23.6338,33000.0
2009-09-03 15:20:00,36.58,36.62,36.58,36.61,26100.0,23.6338,23.6597,23.6338,23.6532,26100.0
2009-09-03 15:25:00,36.62,36.62,36.57,36.59,48500.0,23.6597,23.6597,23.6274,23.6403,48500.0
2009-09-03 15:30:00,36.6,36.71,36.59,36.66,99300.0,23.6467,23.7178,23.6403,23.6855,99300.0
2009-09-03 15:35:00,36.66,36.75,36.65,36.75,93100.0,23.6855,23.7437,23.6791,23.7437,93100.0
2009-09-03 15:40:00,36.75,36.75,36.65,36.65,72800.0,23.7437,23.7437,23.6791,23.6791,72800.0
2009-09-03 15:45:00,36.65,36.67,36.64,36.67,75500.0,23.6791,23.692,23.6726,23.692,75500.0
2009-09-03 15:50:00,36.67,36.72,36.65,36.7,118200.0,23.692,23.7243,23.6791,23.7114,118200.0
2009-09-03 15:55:00,36.7,36.76,36.69,36.73,164700.0,23.7114,23.7501,23.7049,23.7307,164700.0
2009-09-04 09:30:00,36.75,36.91,36.6,36.9,133900.0,23.7437,23.847,23.6467,23.8406,133900.0
2009-09-04 09:35:00,36.9,36.98,36.76,36.83,57500.0,23.8406,23.8923,23.7501,23.7953,57500.0
2009-09-04 09:40:00,36.82,36.92,36.8,36.85,41900.0,23.7889,23.8535,23.776,23.8083,41900.0
2009-09-04 09:45:00,36.86,36.91,36.73,36.75,46000.0,23.8147,23.847,23.7307,23.7437,46000.0
2009-09-04 09:50:00,36.76,36.79,36.64,36.79,39700.0,23.7501,23.7695,23.6726,23.7695,39700.0
2009-09-04 09:55:00,36.8,36.81,36.66,36.66,24900.0,23.776,23.7824,23.6855,23.6855,24900.0
2009-09-04 10:00:00,36.66,36.78,36.66,36.72,33000.0,23.6855,23.763,23.6855,23.7243,33000.0
2009-09-04 10:05:00,36.71,36.77,36.71,36.74,31200.0,23.7178,23.7566,23.7178,23.7372,31200.0
2009-09-04 10:10:00,36.74,36.78,36.72,36.78,77000.0,23.7372,23.763,23.7243,23.763,77000.0
2009-09-04 10:15:00,36.78,36.85,36.78,36.83,21700.0,23.763,23.8083,23.763,23.7953,21700.0
2009-09-04 10:20:00,36.83,36.94,36.83,36.87,21900.0,23.7953,23.8664,23.7953,23.8212,21900.0
2009-09-04 10:25:00,36.86,36.92,36.86,36.91,26300.0,23.8147,23.8535,23.8147,23.847,26300.0
2009-09-04 10:30:00,36.91,37.0,36.9,36.97,36000.0,23.847,23.9052,23.8406,23.8858,36000.0
2009-09-04 10:35:00,36.97,37.0,36.94,36.96,30500.0,23.8858,23.9052,23.8664,23.8793,30500.0
2009-09-04 10:40:00,36.95,36.97,36.91,36.91,25300.0,23.8729,23.8858,23.847,23.847,25300.0
2009-09-04 10:45:00,36.92,36.97,36.91,36.94,15300.0,23.8535,23.8858,23.847,23.8664,15300.0
2009-09-04 10:50:00,36.94,36.97,36.89,36.92,29300.0,23.8664,23.8858,23.8341,23.8535,29300.0
2009-09-04 10:55:00,36.92,36.95,36.9,36.93,22700.0,23.8535,23.8729,23.8406,23.86,22700.0
2009-09-04 11:00:00,36.94,36.96,36.85,36.86,25100.0,23.8664,23.8793,23.8083,23.8147,25100.0
2009-09-04 11:05:00,36.86,36.91,36.86,36.87,34000.0,23.8147,23.847,23.8147,23.8212,34000.0
2009-09-04 11:10:00,36.87,36.91,36.87,36.91,12300.0,23.8212,23.847,23.8212,23.847,12300.0
2009-09-04 11:15:00,36.9,36.93,36.89,36.91,25200.0,23.8406,23.86,23.8341,23.847,25200.0
2009-09-04 11:20:00,36.91,36.97,36.87,36.93,36800.0,23.847,23.8858,23.8212,23.86,36800.0
2009-09-04 11:25:00,36.92,36.92,36.87,36.88,39300.0,23.8535,23.8535,23.8212,23.8277,39300.0
2009-09-04 11:30:00,36.88,36.9,36.86,36.89,56400.0,23.8277,23.8406,23.8147,23.8341,56400.0
2009-09-04 11:35:00,36.88,36.96,36.87,36.94,45300.0,23.8277,23.8793,23.8212,23.8664,45300.0
2009-09-04 11:40:00,36.94,36.97,36.93,36.95,43800.0,23.8664,23.8858,23.86,23.8729,43800.0
2009-09-04 11:45:00,36.96,36.99,36.95,36.97,22700.0,23.8793,23.8987,23.8729,23.8858,22700.0
2009-09-04 11:50:00,36.97,36.99,36.96,36.97,23600.0,23.8858,23.8987,23.8793,23.8858,23600.0
2009-09-04 11:55:00,36.98,37.02,36.97,37.01,23700.0,23.8923,23.9181,23.8858,23.9116,23700.0
2009-09-04 12:00:00,37.02,37.02,36.99,37.02,28100.0,23.9181,23.9181,23.8987,23.9181,28100.0
2009-09-04 12:05:00,37.02,37.22,37.02,37.22,44000.0,23.9181,24.0473,23.9181,24.0473,44000.0
2009-09-04 12:10:00,37.22,37.23,37.17,37.23,30700.0,24.0473,24.0538,24.015,24.0538,30700.0
2009-09-04 12:15:00,37.24,37.26,37.2,37.2,30000.0,24.0602,24.0732,24.0344,24.0344,30000.0
2009-09-04 12:20:00,37.21,37.27,37.2,37.27,39900.0,24.0409,24.0796,24.0344,24.0796,39900.0
2009-09-04 12:25:00,37.28,37.31,37.26,37.3,47000.0,24.0861,24.1055,24.0732,24.099,47000.0
2009-09-04 12:30:00,37.3,37.34,37.26,37.33,65800.0,24.099,24.1249,24.0732,24.1184,65800.0
2009-09-04 12:35:00,37.33,37.36,37.29,37.32,63500.0,24.1184,24.1378,24.0925,24.1119,63500.0
2009-09-04 12:40:00,37.31,37.34,37.29,37.33,28500.0,24.1055,24.1249,24.0925,24.1184,28500.0
2009-09-04 12:45:00,37.32,37.34,37.31,37.31,19100.0,24.1119,24.1249,24.1055,24.1055,19100.0
2009-09-04 12:50:00,37.32,37.35,37.31,37.32,28500.0,24.1119,24.1313,24.1055,24.1119,28500.0
2009-09-04 12:55:00,37.32,37.34,37.31,37.33,24700.0,24.1119,24.1249,24.1055,24.1184,24700.0
2009-09-04 13:00:00,37.32,37.33,37.27,37.27,16700.0,24.1119,24.1184,24.0796,24.0796,16700.0
2009-09-04 13:05:00,37.27,37.35,37.27,37.33,46100.0,24.0796,24.1313,24.0796,24.1184,46100.0
2009-09-04 13:10:00,37.33,37.4,37.32,37.39,43100.0,24.1184,24.1636,24.1119,24.1572,43100.0
2009-09-04 13:15:00,37.39,37.45,37.38,37.42,49800.0,24.1572,24.1959,24.1507,24.1765,49800.0
2009-09-04 13:20:00,37.42,37.49,37.42,37.44,52600.0,24.1765,24.2218,24.1765,24.1895,52600.0
2009-09-04 13:25:00,37.45,37.49,37.43,37.47,45900.0,24.1959,24.2218,24.183,24.2088,45900.0
2009-09-04 13:30:00,37.48,37.5,37.47,37.48,37000.0,24.2153,24.2282,24.2088,24.2153,37000.0
2009-09-04 13:35:00,37.48,37.5,37.47,37.49,31400.0,24.2153,24.2282,24.2088,24.2218,31400.0
2009-09-04 13:40:00,37.49,37.49,37.4,37.44,28400.0,24.2218,24.2218,24.1636,24.1895,28400.0
2009-09-04 13:45:00,37.43,37.43,37.35,37.36,56400.0,24.183,24.183,24.1313,24.1378,56400.0
2009-09-04 13:50:00,37.36,37.37,37.32,37.33,16200.0,24.1378,24.1442,24.1119,24.1184,16200.0
2009-09-04 13:55:00,37.33,37.38,37.31,37.31,15200.0,24.1184,24.1507,24.1055,24.1055,15200.0
2009-09-04 14:00:00,37.32,37.35,37.3,37.3,34700.0,24.1119,24.1313,24.099,24.099,34700.0
2009-09-04 14:05:00,37.3,37.32,37.27,37.29,24300.0,24.099,24.1119,24.0796,24.0925,24300.0
2009-09-04 14:10:00,37.29,37.32,37.25,37.32,26700.0,24.0925,24.1119,24.0667,24.1119,26700.0
2009-09-04 14:15:00,37.31,37.32,37.28,37.28,23100.0,24.1055,24.1119,24.0861,24.0861,23100.0
2009-09-04 14:20:00,37.28,37.3,37.28,37.29,22700.0,24.0861,24.099,24.0861,24.0925,22700.0
2009-09-04 14:25:00,37.29,37.31,37.29,37.29,35500.0,24.0925,24.1055,24.0925,24.0925,35500.0
2009-09-04 14:30:00,37.29,37.34,37.29,37.33,67900.0,24.0925,24.1249,24.0925,24.1184,67900.0
2009-09-04 14:35:00,37.33,37.38,37.3,37.36,49700.0,24.1184,24.1507,24.099,24.1378,49700.0
2009-09-04 14:40:00,37.36,37.43,37.36,37.43,43900.0,24.1378,24.183,24.1378,24.183,43900.0
2009-09-04 14:45:00,37.43,37.45,37.4,37.41,30200.0,24.183,24.1959,24.1636,24.1701,30200.0
2009-09-04 14:50:00,37.4,37.43,37.4,37.41,20100.0,24.1636,24.183,24.1636,24.1701,20100.0
2009-09-04 14:55:00,37.4,37.45,37.39,37.43,29700.0,24.1636,24.1959,24.1572,24.183,29700.0
2009-09-04 15:00:00,37.44,37.46,37.41,37.42,36500.0,24.1895,24.2024,24.1701,24.1765,36500.0
2009-09-04 15:05:00,37.41,37.43,37.34,37.34,32500.0,24.1701,24.183,24.1249,24.1249,32500.0
2009-09-04 15:10:00,37.34,37.37,37.31,37.31,24300.0,24.1249,24.1442,24.1055,24.1055,24300.0
2009-09-04 15:15:00,37.31,37.34,37.3,37.32,39000.0,24.1055,24.1249,24.099,24.1119,39000.0
2009-09-04 15:20:00,37.32,37.35,37.31,37.32,36700.0,24.1119,24.1313,24.1055,24.1119,36700.0
2009-09-04 15:25:00,37.33,37.33,37.32,37.32,15900.0,24.1184,24.1184,24.1119,24.1119,15900.0
2009-09-04 15:30:00,37.32,37.34,37.28,37.29,51100.0,24.1119,24.1249,24.0861,24.0925,51100.0
2009-09-04 15:35:00,37.29,37.37,37.29,37.36,53600.0,24.0925,24.1442,24.0925,24.1378,53600.0
2009-09-04 15:40:00,37.36,37.39,37.34,37.36,105800.0,24.1378,24.1572,24.1249,24.1378,105800.0
2009-09-04 15:45:00,37.36,37.46,37.35,37.44,127400.0,24.1378,24.2024,24.1313,24.1895,127400.0
2009-09-04 15:50:00,37.44,37.45,37.36,37.4,147800.0,24.1895,24.1959,24.1378,24.1636,147800.0
2009-09-04 15:55:00,37.4,37.42,37.39,37.41,122400.0,24.1636,24.1765,24.1572,24.1701,122400.0
2009-09-08 09:30:00,37.76,37.95,37.61,37.91,112800.0,24.3962,24.519,24.2993,24.4931,112800.0
2009-09-08 09:35:00,37.92,37.94,37.84,37.87,46100.0,24.4996,24.5125,24.4479,24.4673,46100.0
2009-09-08 09:40:00,37.87,37.88,37.71,37.84,56700.0,24.4673,24.4737,24.3639,24.4479,56700.0
2009-09-08 09:45:00,37.85,37.85,37.74,37.81,69500.0,24.4544,24.4544,24.3833,24.4285,69500.0
2009-09-08 09:50:00,37.81,37.84,37.7,37.79,75000.0,24.4285,24.4479,24.3574,24.4156,75000.0
2009-09-08 09:55:00,37.79,37.79,37.62,37.65,74000.0,24.4156,24.4156,24.3058,24.3251,74000.0
2009-09-08 10:00:00,37.64,37.77,37.6,37.65,67300.0,24.3187,24.4027,24.2928,24.3251,67300.0
2009-09-08 10:05:00,37.64,37.65,37.6,37.64,59300.0,24.3187,24.3251,24.2928,24.3187,59300.0
2009-09-08 10:10:00,37.63,37.79,37.63,37.78,52400.0,24.3122,24.4156,24.3122,24.4091,52400.0
2009-09-08 10:15:00,37.78,37.78,37.69,37.73,38400.0,24.4091,24.4091,24.351,24.3768,38400.0
2009-09-08 10:20:00,37.74,37.87,37.69,37.86,76700.0,24.3833,24.4673,24.351,24.4608,76700.0
2009-09-08 10:25:00,37.87,37.88,37.82,37.86,45100.0,24.4673,24.4737,24.435,24.4608,45100.0
2009-09-08 10:30:00,37.87,37.92,37.84,37.9,51500.0,24.4673,24.4996,24.4479,24.4867,51500.0
2009-09-08 10:35:00,37.91,37.92,37.87,37.9,44000.0,24.4931,24.4996,24.4673,24.4867,44000.0
2009-09-08 10:40:00,37.9,37.91,37.73,37.74,84500.0,24.4867,24.4931,24.3768,24.3833,84500.0
2009-09-08 10:45:00,37.75,37.79,37.73,37.75,58100.0,24.3897,24.4156,24.3768,24.3897,58100.0
2009-09-08 10:50:00,37.75,37.87,37.75,37.86,37400.0,24.3897,24.4673,24.3897,24.4608,37400.0
2009-09-08 10:55:00,37.86,37.92,37.86,37.92,49400.0,24.4608,24.4996,24.4608,24.4996,49400.0
2009-09-08 11:00:00,37.92,37.95,37.92,37.92,40200.0,24.4996,24.519,24.4996,24.4996,40200.0
2009-09-08 11:05:00,37.92,37.95,37.91,37.92,76500.0,24.4996,24.519,24.4931,24.4996,76500.0
2009-09-08 11:10:00,37.94,37.99,37.93,37.97,75000.0,24.5125,24.5448,24.506,24.5319,75000.0
2009-09-08 11:15:00,37.98,37.98,37.93,37.93,32800.0,24.5383,24.5383,24.506,24.506,32800.0
2009-09-08 11:20:00,37.93,37.98,37.93,37.98,32400.0,24.506,24.5383,24.506,24.5383,32400.0
2009-09-08 11:25:00,37.98,38.0,37.97,37.99,82700.0,24.5383,24.5513,24.5319,24.5448,82700.0
2009-09-08 11:30:00,37.99,37.99,37.97,37.98,44200.0,24.5448,24.5448,24.5319,24.5383,44200.0
2009-09-08 11:35:00,37.98,37.99,37.95,37.96,55900.0,24.5383,24.5448,24.519,24.5254,55900.0
2009-09-08 11:40:00,37.96,37.98,37.86,37.86,39900.0,24.5254,24.5383,24.4608,24.4608,39900.0
2009-09-08 11:45:00,37.86,37.87,37.84,37.85,35100.0,24.4608,24.4673,24.4479,24.4544,35100.0
2009-09-08 11:50:00,37.85,37.86,37.8,37.86,59900.0,24.4544,24.4608,24.4221,24.4608,59900.0
2009-09-08 11:55:00,37.87,37.89,37.83,37.89,66500.0,24.4673,24.4802,24.4414,24.4802,66500.0
2009-09-08 12:00:00,37.89,37.9,37.85,37.85,32600.0,24.4802,24.4867,24.4544,24.4544,32600.0
2009-09-08 12:05:00,37.87,37.9,37.84,37.88,33200.0,24.4673,24.4867,24.4479,24.4737,33200.0
2009-09-08 12:10:00,37.88,37.89,37.86,37.89,19700.0,24.4737,24.4802,24.4608,24.4802,19700.0
2009-09-08 12:15:00,37.88,37.94,37.88,37.9,26400.0,24.4737,24.5125,24.4737,24.4867,26400.0
2009-09-08 12:20:00,37.9,37.9,37.87,37.89,39000.0,24.4867,24.4867,24.4673,24.4802,39000.0
2009-09-08 12:25:00,37.89,37.97,37.89,37.94,44000.0,24.4802,24.5319,24.4802,24.5125,44000.0
2009-09-08 12:30:00,37.95,37.96,37.93,37.93,19900.0,24.519,24.5254,24.506,24.506,19900.0
2009-09-08 12:35:00,37.93,37.95,37.9,37.94,23700.0,24.506,24.519,24.4867,24.5125,23700.0
2009-09-08 12:40:00,37.93,37.94,37.91,37.94,30600.0,24.506,24.5125,24.4931,24.5125,30600.0
2009-09-08 12:45:00,37.93,37.96,37.93,37.94,28000.0,24.506,24.5254,24.506,24.5125,28000.0
2009-09-08 12:50:00,37.95,38.0,37.94,37.99,33800.0,24.519,24.5513,24.5125,24.5448,33800.0
2009-09-08 12:55:00,37.99,38.0,37.96,37.98,22300.0,24.5448,24.5513,24.5254,24.5383,22300.0
2009-09-08 13:00:00,37.98,37.99,37.97,37.98,24000.0,24.5383,24.5448,24.5319,24.5383,24000.0
2009-09-08 13:05:00,37.98,38.0,37.97,37.99,28600.0,24.5383,24.5513,24.5319,24.5448,28600.0
2009-09-08 13:10:00,37.99,37.99,37.91,37.92,37200.0,24.5448,24.5448,24.4931,24.4996,37200.0
2009-09-08 13:15:00,37.93,37.97,37.92,37.97,20300.0,24.506,24.5319,24.4996,24.5319,20300.0
2009-09-08 13:20:00,37.97,38.0,37.96,37.99,19100.0,24.5319,24.5513,24.5254,24.5448,19100.0
2009-09-08 13:25:00,37.99,38.0,37.95,37.96,22500.0,24.5448,24.5513,24.519,24.5254,22500.0
2009-09-08 13:30:00,37.96,37.97,37.94,37.96,13300.0,24.5254,24.5319,24.5125,24.5254,13300.0
2009-09-08 13:35:00,37.96,37.96,37.91,37.92,31000.0,24.5254,24.5254,24.4931,24.4996,31000.0
2009-09-08 13:40:00,37.92,37.99,37.91,37.97,28800.0,24.4996,24.5448,24.4931,24.5319,28800.0
2009-09-08 13:45:00,37.96,37.97,37.85,37.86,24300.0,24.5254,24.5319,24.4544,24.4608,24300.0
2009-09-08 13:50:00,37.85,37.9,37.85,37.9,23200.0,24.4544,24.4867,24.4544,24.4867,23200.0
2009-09-08 13:55:00,37.9,37.95,37.89,37.92,38300.0,24.4867,24.519,24.4802,24.4996,38300.0
2009-09-08 14:00:00,37.93,37.93,37.89,37.9,37700.0,24.506,24.506,24.4802,24.4867,37700.0
2009-09-08 14:05:00,37.91,37.93,37.9,37.91,22000.0,24.4931,24.506,24.4867,24.4931,22000.0
2009-09-08 14:10:00,37.91,37.95,37.9,37.94,40300.0,24.4931,24.519,24.4867,24.5125,40300.0
2009-09-08 14:15:00,37.93,37.96,37.91,37.93,49000.0,24.506,24.5254,24.4931,24.506,49000.0
2009-09-08 14:20:00,37.92,37.98,37.9,37.94,41800.0,24.4996,24.5383,24.4867,24.5125,41800.0
2009-09-08 14:25:00,37.93,37.98,37.92,37.97,45400.0,24.506,24.5383,24.4996,24.5319,45400.0
2009-09-08 14:30:00,37.97,38.0,37.97,37.99,60000.0,24.5319,24.5513,24.5319,24.5448,60000.0
2009-09-08 14:35:00,37.99,38.03,37.98,38.03,68900.0,24.5448,24.5707,24.5383,24.5707,68900.0
2009-09-08 14:40:00,38.02,38.1,38.01,38.09,101600.0,24.5642,24.6159,24.5577,24.6094,101600.0
2009-09-08 14:45:00,38.09,38.09,38.03,38.07,60800.0,24.6094,24.6094,24.5707,24.5965,60800.0
2009-09-08 14:50:00,38.07,38.09,38.05,38.07,39700.0,24.5965,24.6094,24.5836,24.5965,39700.0
2009-09-08 14:55:00,38.08,38.13,38.07,38.08,66300.0,24.603,24.6353,24.5965,24.603,66300.0
2009-09-08 15:00:00,38.09,38.09,37.98,37.99,91900.0,24.6094,24.6094,24.5383,24.5448,91900.0
2009-09-08 15:05:00,37.99,38.0,37.96,37.98,36600.0,24.5448,24.5513,24.5254,24.5383,36600.0
2009-09-08 15:10:00,37.97,37.98,37.95,37.98,39000.0,24.5319,24.5383,24.519,24.5383,39000.0
2009-09-08 15:15:00,37.97,38.0,37.97,37.99,67700.0,24.5319,24.5513,24.5319,24.5448,67700.0
2009-09-08 15:20:00,37.98,38.08,37.96,38.06,108300.0,24.5383,24.603,24.5254,24.59,108300.0
2009-09-08 15:25:00,38.06,38.08,38.03,38.04,74200.0,24.59,24.603,24.5707,24.5771,74200.0
2009-09-08 15:30:00,38.03,38.07,38.03,38.06,52800.0,24.5707,24.5965,24.5707,24.59,52800.0
2009-09-08 15:35:00,38.07,38.09,38.03,38.06,83700.0,24.5965,24.6094,24.5707,24.59,83700.0
2009-09-08 15:40:00,38.06,38.1,38.01,38.06,150600.0,24.59,24.6159,24.5577,24.59,150600.0
2009-09-08 15:45:00,38.05,38.06,38.0,38.0,135400.0,24.5836,24.59,24.5513,24.5513,135400.0
2009-09-08 15:50:00,38.0,38.03,37.98,37.99,182600.0,24.5513,24.5707,24.5383,24.5448,182600.0
2009-09-08 15:55:00,38.0,38.07,37.99,38.03,449100.0,24.5513,24.5965,24.5448,24.5707,449100.0
2009-09-09 09:30:00,38.11,38.45,38.04,38.27,102400.0,24.6223,24.842,24.5771,24.7257,102400.0
2009-09-09 09:35:00,38.27,38.32,38.08,38.31,138000.0,24.7257,24.758,24.603,24.7516,138000.0
2009-09-09 09:40:00,38.3,38.32,38.22,38.3,73600.0,24.7451,24.758,24.6934,24.7451,73600.0
2009-09-09 09:45:00,38.32,38.4,38.23,38.25,91200.0,24.758,24.8097,24.6999,24.7128,91200.0
2009-09-09 09:50:00,38.24,38.38,38.23,38.36,46500.0,24.7063,24.7968,24.6999,24.7839,46500.0
2009-09-09 09:55:00,38.36,38.39,38.3,38.32,56300.0,24.7839,24.8032,24.7451,24.758,56300.0
2009-09-09 10:00:00,38.32,38.46,38.32,38.46,132300.0,24.758,24.8485,24.758,24.8485,132300.0
2009-09-09 10:05:00,38.46,38.51,38.39,38.5,151000.0,24.8485,24.8808,24.8032,24.8743,151000.0
2009-09-09 10:10:00,38.51,38.51,38.42,38.46,36900.0,24.8808,24.8808,24.8226,24.8485,36900.0
2009-09-09 10:15:00,38.46,38.53,38.42,38.43,94800.0,24.8485,24.8937,24.8226,24.8291,94800.0
2009-09-09 10:20:00,38.44,38.44,38.35,38.36,80000.0,24.8355,24.8355,24.7774,24.7839,80000.0
2009-09-09 10:25:00,38.37,38.44,38.35,38.39,79400.0,24.7903,24.8355,24.7774,24.8032,79400.0
2009-09-09 10:30:00,38.39,38.45,38.35,38.38,45800.0,24.8032,24.842,24.7774,24.7968,45800.0
2009-09-09 10:35:00,38.39,38.47,38.39,38.46,43400.0,24.8032,24.8549,24.8032,24.8485,43400.0
2009-09-09 10:40:00,38.45,38.53,38.42,38.51,72600.0,24.842,24.8937,24.8226,24.8808,72600.0
2009-09-09 10:45:00,38.51,38.57,38.48,38.56,99400.0,24.8808,24.9195,24.8614,24.9131,99400.0
2009-09-09 10:50:00,38.56,38.58,38.54,38.57,57000.0,24.9131,24.926,24.9002,24.9195,57000.0
2009-09-09 10:55:00,38.57,38.61,38.56,38.61,56000.0,24.9195,24.9454,24.9131,24.9454,56000.0
2009-09-09 11:00:00,38.6,38.68,38.59,38.66,57400.0,24.9389,24.9906,24.9325,24.9777,57400.0
2009-09-09 11:05:00,38.65,38.69,38.58,38.63,46700.0,24.9712,24.9971,24.926,24.9583,46700.0
2009-09-09 11:10:00,38.64,38.71,38.62,38.7,58600.0,24.9648,25.01,24.9518,25.0035,58600.0
2009-09-09 11:15:00,38.71,38.71,38.7,38.7,22300.0,25.01,25.01,25.0035,25.0035,22300.0
2009-09-09 11:20:00,38.7,38.8,38.69,38.79,72600.0,25.0035,25.0681,24.9971,25.0617,72600.0
2009-09-09 11:25:00,38.8,38.87,38.79,38.86,46400.0,25.0681,25.1134,25.0617,25.1069,46400.0
2009-09-09 11:30:00,38.85,38.89,38.83,38.88,49000.0,25.1004,25.1263,25.0875,25.1198,49000.0
2009-09-09 11:35:00,38.87,38.99,38.87,38.97,89600.0,25.1134,25.1909,25.1134,25.178,89600.0
2009-09-09 11:40:00,38.98,39.0,38.95,38.99,100700.0,25.1844,25.1974,25.1651,25.1909,100700.0
2009-09-09 11:45:00,38.99,38.99,38.83,38.86,121600.0,25.1909,25.1909,25.0875,25.1069,121600.0
2009-09-09 11:50:00,38.86,38.86,38.8,38.8,65400.0,25.1069,25.1069,25.0681,25.0681,65400.0
2009-09-09 11:55:00,38.8,38.83,38.76,38.8,44900.0,25.0681,25.0875,25.0423,25.0681,44900.0
2009-09-09 12:00:00,38.8,38.81,38.78,38.81,37100.0,25.0681,25.0746,25.0552,25.0746,37100.0
2009-09-09 12:05:00,38.82,38.85,38.81,38.84,39600.0,25.0811,25.1004,25.0746,25.094,39600.0
2009-09-09 12:10:00,38.83,38.91,38.82,38.91,101700.0,25.0875,25.1392,25.0811,25.1392,101700.0
2009-09-09 12:15:00,38.9,38.93,38.86,38.86,43300.0,25.1327,25.1521,25.1069,25.1069,43300.0
2009-09-09 12:20:00,38.86,38.87,38.84,38.86,27500.0,25.1069,25.1134,25.094,25.1069,27500.0
2009-09-09 12:25:00,38.86,38.87,38.84,38.85,46800.0,25.1069,25.1134,25.094,25.1004,46800.0
2009-09-09 12:30:00,38.85,38.87,38.82,38.82,48900.0,25.1004,25.1134,25.0811,25.0811,48900.0
2009-09-09 12:35:00,38.82,38.83,38.78,38.79,28900.0,25.0811,25.0875,25.0552,25.0617,28900.0
2009-09-09 12:40:00,38.79,38.83,38.79,38.83,29400.0,25.0617,25.0875,25.0617,25.0875,29400.0
2009-09-09 12:45:00,38.81,38.82,38.78,38.79,44300.0,25.0746,25.0811,25.0552,25.0617,44300.0
2009-09-09 12:50:00,38.79,38.83,38.78,38.79,41700.0,25.0617,25.0875,25.0552,25.0617,41700.0
2009-09-09 12:55:00,38.78,38.8,38.74,38.76,33800.0,25.0552,25.0681,25.0294,25.0423,33800.0
2009-09-09 13:00:00,38.75,38.77,38.71,38.73,58900.0,25.0358,25.0488,25.01,25.0229,58900.0
2009-09-09 13:05:00,38.73,38.82,38.71,38.8,92900.0,25.0229,25.0811,25.01,25.0681,92900.0
2009-09-09 13:10:00,38.8,38.84,38.8,38.81,26400.0,25.0681,25.094,25.0681,25.0746,26400.0
2009-09-09 13:15:00,38.82,38.89,38.81,38.87,36100.0,25.0811,25.1263,25.0746,25.1134,36100.0
2009-09-09 13:20:00,38.87,38.9,38.85,38.85,28100.0,25.1134,25.1327,25.1004,25.1004,28100.0
2009-09-09 13:25:00,38.85,38.85,38.76,38.79,56900.0,25.1004,25.1004,25.0423,25.0617,56900.0
2009-09-09 13:30:00,38.79,38.8,38.77,38.78,17500.0,25.0617,25.0681,25.0488,25.0552,17500.0
2009-09-09 13:35:00,38.77,38.79,38.74,38.75,39300.0,25.0488,25.0617,25.0294,25.0358,39300.0
2009-09-09 13:40:00,38.75,38.76,38.73,38.75,32000.0,25.0358,25.0423,25.0229,25.0358,32000.0
2009-09-09 13:45:00,38.76,38.82,38.76,38.8,41800.0,25.0423,25.0811,25.0423,25.0681,41800.0
2009-09-09 13:50:00,38.81,38.81,38.75,38.78,43700.0,25.0746,25.0746,25.0358,25.0552,43700.0
2009-09-09 13:55:00,38.78,38.78,38.74,38.77,34000.0,25.0552,25.0552,25.0294,25.0488,34000.0
2009-09-09 14:00:00,38.76,38.81,38.74,38.75,45500.0,25.0423,25.0746,25.0294,25.0358,45500.0
2009-09-09 14:05:00,38.74,38.74,38.66,38.66,42900.0,25.0294,25.0294,24.9777,24.9777,42900.0
2009-09-09 14:10:00,38.65,38.66,38.55,38.56,60100.0,24.9712,24.9777,24.9066,24.9131,60100.0
2009-09-09 14:15:00,38.57,38.58,38.49,38.54,57800.0,24.9195,24.926,24.8679,24.9002,57800.0
2009-09-09 14:20:00,38.53,38.53,38.46,38.51,71500.0,24.8937,24.8937,24.8485,24.8808,71500.0
2009-09-09 14:25:00,38.5,38.56,38.48,38.48,66800.0,24.8743,24.9131,24.8614,24.8614,66800.0
2009-09-09 14:30:00,38.48,38.57,38.47,38.53,50400.0,24.8614,24.9195,24.8549,24.8937,50400.0
2009-09-09 14:35:00,38.53,38.54,38.46,38.47,52600.0,24.8937,24.9002,24.8485,24.8549,52600.0
2009-09-09 14:40:00,38.47,38.47,38.4,38.45,79600.0,24.8549,24.8549,24.8097,24.842,79600.0
2009-09-09 14:45:00,38.44,38.47,38.38,38.44,84000.0,24.8355,24.8549,24.7968,24.8355,84000.0
2009-09-09 14:50:00,38.44,38.45,38.38,38.42,73200.0,24.8355,24.842,24.7968,24.8226,73200.0
2009-09-09 14:55:00,38.42,38.48,38.41,38.48,65300.0,24.8226,24.8614,24.8162,24.8614,65300.0
2009-09-09 15:00:00,38.48,38.51,38.44,38.5,70900.0,24.8614,24.8808,24.8355,24.8743,70900.0
2009-09-09 15:05:00,38.5,38.54,38.48,38.53,89800.0,24.8743,24.9002,24.8614,24.8937,89800.0
2009-09-09 15:10:00,38.53,38.65,38.52,38.59,74500.0,24.8937,24.9712,24.8872,24.9325,74500.0
2009-09-09 15:15:00,38.59,38.6,38.54,38.54,79400.0,24.9325,24.9389,24.9002,24.9002,79400.0
2009-09-09 15:20:00,38.55,38.58,38.53,38.58,78100.0,24.9066,24.926,24.8937,24.926,78100.0
2009-09-09 15:25:00,38.58,38.58,38.53,38.57,77700.0,24.926,24.926,24.8937,24.9195,77700.0
2009-09-09 15:30:00,38.57,38.58,38.55,38.57,172000.0,24.9195,24.926,24.9066,24.9195,172000.0
2009-09-09 15:35:00,38.58,38.66,38.56,38.65,111700.0,24.926,24.9777,24.9131,24.9712,111700.0
2009-09-09 15:40:00,38.65,38.7,38.64,38.69,214600.0,24.9712,25.0035,24.9648,24.9971,214600.0
2009-09-09 15:45:00,38.69,38.82,38.69,38.82,147700.0,24.9971,25.0811,24.9971,25.0811,147700.0
2009-09-09 15:50:00,38.82,38.84,38.77,38.77,166900.0,25.0811,25.094,25.0488,25.0488,166900.0
2009-09-09 15:55:00,38.77,38.78,38.71,38.75,215100.0,25.0488,25.0552,25.01,25.0358,215100.0
2009-09-10 09:30:00,38.71,38.72,38.54,38.58,88900.0,25.01,25.0165,24.9002,24.926,88900.0
2009-09-10 09:35:00,38.58,38.7,38.56,38.59,54800.0,24.926,25.0035,24.9131,24.9325,54800.0
2009-09-10 09:40:00,38.59,38.72,38.56,38.63,45600.0,24.9325,25.0165,24.9131,24.9583,45600.0
2009-09-10 09:45:00,38.64,38.64,38.47,38.54,72000.0,24.9648,24.9648,24.8549,24.9002,72000.0
2009-09-10 09:50:00,38.55,38.69,38.51,38.68,45300.0,24.9066,24.9971,24.8808,24.9906,45300.0
2009-09-10 09:55:00,38.68,38.75,38.68,38.73,40500.0,24.9906,25.0358,24.9906,25.0229,40500.0
2009-09-10 10:00:00,38.73,38.78,38.68,38.72,47300.0,25.0229,25.0552,24.9906,25.0165,47300.0
2009-09-10 10:05:00,38.73,38.75,38.67,38.74,45800.0,25.0229,25.0358,24.9841,25.0294,45800.0
2009-09-10 10:10:00,38.74,38.82,38.74,38.78,50900.0,25.0294,25.0811,25.0294,25.0552,50900.0
2009-09-10 10:15:00,38.78,38.79,38.69,38.72,43500.0,25.0552,25.0617,24.9971,25.0165,43500.0
2009-09-10 10:20:00,38.72,38.72,38.59,38.68,125500.0,25.0165,25.0165,24.9325,24.9906,125500.0
2009-09-10 10:25:00,38.66,38.79,38.66,38.76,49900.0,24.9777,25.0617,24.9777,25.0423,49900.0
2009-09-10 10:30:00,38.75,38.78,38.7,38.72,47900.0,25.0358,25.0552,25.0035,25.0165,47900.0
2009-09-10 10:35:00,38.72,38.86,38.71,38.85,34200.0,25.0165,25.1069,25.01,25.1004,34200.0
2009-09-10 10:40:00,38.84,38.84,38.79,38.81,30600.0,25.094,25.094,25.0617,25.0746,30600.0
2009-09-10 10:45:00,38.8,38.88,38.79,38.86,54600.0,25.0681,25.1198,25.0617,25.1069,54600.0
2009-09-10 10:50:00,38.87,38.97,38.86,38.94,77800.0,25.1134,25.178,25.1069,25.1586,77800.0
2009-09-10 10:55:00,38.95,39.01,38.93,38.97,61700.0,25.1651,25.2038,25.1521,25.178,61700.0
2009-09-10 11:00:00,38.97,39.02,38.94,38.98,69400.0,25.178,25.2103,25.1586,25.1844,69400.0
2009-09-10 11:05:00,38.99,39.09,38.99,39.04,88100.0,25.1909,25.2555,25.1909,25.2232,88100.0
2009-09-10 11:10:00,39.03,39.07,38.99,38.99,47800.0,25.2167,25.2426,25.1909,25.1909,47800.0
2009-09-10 11:15:00,38.99,39.07,38.97,39.05,62300.0,25.1909,25.2426,25.178,25.2297,62300.0
2009-09-10 11:20:00,39.04,39.08,39.0,39.0,53100.0,25.2232,25.249,25.1974,25.1974,53100.0
2009-09-10 11:25:00,39.01,39.08,39.0,39.08,49700.0,25.2038,25.249,25.1974,25.249,49700.0
2009-09-10 11:30:00,39.07,39.07,38.99,38.99,20100.0,25.2426,25.2426,25.1909,25.1909,20100.0
2009-09-10 11:35:00,38.99,39.0,38.94,38.99,37700.0,25.1909,25.1974,25.1586,25.1909,37700.0
2009-09-10 11:40:00,38.99,39.0,38.92,38.94,44000.0,25.1909,25.1974,25.1457,25.1586,44000.0
2009-09-10 11:45:00,38.94,38.98,38.92,38.92,33700.0,25.1586,25.1844,25.1457,25.1457,33700.0
2009-09-10 11:50:00,38.93,38.93,38.87,38.89,59700.0,25.1521,25.1521,25.1134,25.1263,59700.0
2009-09-10 11:55:00,38.9,38.9,38.85,38.9,19100.0,25.1327,25.1327,25.1004,25.1327,19100.0
2009-09-10 12:00:00,38.89,38.93,38.88,38.88,27100.0,25.1263,25.1521,25.1198,25.1198,27100.0
2009-09-10 12:05:00,38.88,38.89,38.85,38.88,30900.0,25.1198,25.1263,25.1004,25.1198,30900.0
2009-09-10 12:10:00,38.87,38.89,38.86,38.87,24900.0,25.1134,25.1263,25.1069,25.1134,24900.0
2009-09-10 12:15:00,38.86,38.87,38.79,38.8,20400.0,25.1069,25.1134,25.0617,25.0681,20400.0
2009-09-10 12:20:00,38.8,38.96,38.76,38.82,24600.0,25.0681,25.1715,25.0423,25.0811,24600.0
2009-09-10 12:25:00,38.81,38.83,38.78,38.78,21700.0,25.0746,25.0875,25.0552,25.0552,21700.0
2009-09-10 12:30:00,38.78,38.86,38.78,38.85,51800.0,25.0552,25.1069,25.0552,25.1004,51800.0
2009-09-10 12:35:00,38.84,38.86,38.84,38.85,28400.0,25.094,25.1069,25.094,25.1004,28400.0
2009-09-10 12:40:00,38.85,38.85,38.8,38.82,39000.0,25.1004,25.1004,25.0681,25.0811,39000.0
2009-09-10 12:45:00,38.82,38.91,38.81,38.9,42500.0,25.0811,25.1392,25.0746,25.1327,42500.0
2009-09-10 12:50:00,38.89,38.92,38.89,38.92,11800.0,25.1263,25.1457,25.1263,25.1457,11800.0
2009-09-10 12:55:00,38.91,38.94,38.9,38.93,33200.0,25.1392,25.1586,25.1327,25.1521,33200.0
2009-09-10 13:00:00,38.93,39.01,38.9,39.01,61800.0,25.1521,25.2038,25.1327,25.2038,61800.0
2009-09-10 13:05:00,39.0,39.05,38.98,39.03,64100.0,25.1974,25.2297,25.1844,25.2167,64100.0
2009-09-10 13:10:00,39.05,39.13,39.0,39.09,105400.0,25.2297,25.2813,25.1974,25.2555,105400.0
2009-09-10 13:15:00,39.08,39.15,39.08,39.13,51600.0,25.249,25.2943,25.249,25.2813,51600.0
2009-09-10 13:20:00,39.13,39.17,39.12,39.14,56400.0,25.2813,25.3072,25.2749,25.2878,56400.0
2009-09-10 13:25:00,39.15,39.17,39.14,39.14,36000.0,25.2943,25.3072,25.2878,25.2878,36000.0
2009-09-10 13:30:00,39.13,39.16,39.13,39.15,29100.0,25.2813,25.3007,25.2813,25.2943,29100.0
2009-09-10 13:35:00,39.15,39.24,39.14,39.23,72400.0,25.2943,25.3524,25.2878,25.346,72400.0
2009-09-10 13:40:00,39.23,39.34,39.2,39.32,118400.0,25.346,25.417,25.3266,25.4041,118400.0
2009-09-10 13:45:00,39.31,39.47,39.31,39.46,134500.0,25.3976,25.501,25.3976,25.4946,134500.0
2009-09-10 13:50:00,39.45,39.53,39.44,39.5,124500.0,25.4881,25.5398,25.4816,25.5204,124500.0
2009-09-10 13:55:00,39.5,39.63,39.49,39.61,123300.0,25.5204,25.6044,25.5139,25.5915,123300.0
2009-09-10 14:00:00,39.61,39.65,39.56,39.57,165500.0,25.5915,25.6173,25.5592,25.5656,165500.0
2009-09-10 14:05:00,39.56,39.56,39.49,39.5,38300.0,25.5592,25.5592,25.5139,25.5204,38300.0
2009-09-10 14:10:00,39.49,39.5,39.44,39.45,53900.0,25.5139,25.5204,25.4816,25.4881,53900.0
2009-09-10 14:15:00,39.44,39.46,39.42,39.42,37900.0,25.4816,25.4946,25.4687,25.4687,37900.0
2009-09-10 14:20:00,39.42,39.43,39.4,39.41,32800.0,25.4687,25.4752,25.4558,25.4623,32800.0
2009-09-10 14:25:00,39.4,39.45,39.38,39.41,54900.0,25.4558,25.4881,25.4429,25.4623,54900.0
2009-09-10 14:30:00,39.42,39.44,39.37,39.37,38800.0,25.4687,25.4816,25.4364,25.4364,38800.0
2009-09-10 14:35:00,39.37,39.41,39.37,39.4,35100.0,25.4364,25.4623,25.4364,25.4558,35100.0
2009-09-10 14:40:00,39.4,39.49,39.4,39.48,46300.0,25.4558,25.5139,25.4558,25.5075,46300.0
2009-09-10 14:45:00,39.47,39.48,39.4,39.41,35300.0,25.501,25.5075,25.4558,25.4623,35300.0
2009-09-10 14:50:00,39.4,39.46,39.4,39.41,69800.0,25.4558,25.4946,25.4558,25.4623,69800.0
2009-09-10 14:55:00,39.43,39.5,39.41,39.44,75600.0,25.4752,25.5204,25.4623,25.4816,75600.0
2009-09-10 15:00:00,39.45,39.49,39.39,39.45,128500.0,25.4881,25.5139,25.4493,25.4881,128500.0
2009-09-10 15:05:00,39.44,39.44,39.28,39.31,77100.0,25.4816,25.4816,25.3783,25.3976,77100.0
2009-09-10 15:10:00,39.3,39.31,39.26,39.28,61000.0,25.3912,25.3976,25.3653,25.3783,61000.0
2009-09-10 15:15:00,39.28,39.35,39.27,39.29,71300.0,25.3783,25.4235,25.3718,25.3847,71300.0
2009-09-10 15:20:00,39.3,39.37,39.29,39.34,95400.0,25.3912,25.4364,25.3847,25.417,95400.0
2009-09-10 15:25:00,39.35,39.39,39.32,39.38,57400.0,25.4235,25.4493,25.4041,25.4429,57400.0
2009-09-10 15:30:00,39.38,39.45,39.37,39.45,110800.0,25.4429,25.4881,25.4364,25.4881,110800.0
2009-09-10 15:35:00,39.45,39.46,39.37,39.38,118300.0,25.4881,25.4946,25.4364,25.4429,118300.0
2009-09-10 15:40:00,39.38,39.43,39.37,39.43,179700.0,25.4429,25.4752,25.4364,25.4752,179700.0
2009-09-10 15:45:00,39.42,39.51,39.42,39.5,210000.0,25.4687,25.5269,25.4687,25.5204,210000.0
2009-09-10 15:50:00,39.51,39.55,39.5,39.53,196000.0,25.5269,25.5527,25.5204,25.5398,196000.0
2009-09-10 15:55:00,39.54,39.56,39.52,39.55,375200.0,25.5462,25.5592,25.5333,25.5527,375200.0
2009-09-11 09:30:00,39.63,39.8,39.53,39.73,46300.0,25.6044,25.7142,25.5398,25.669,46300.0
2009-09-11 09:35:00,39.72,39.9,39.69,39.89,41000.0,25.6625,25.7788,25.6432,25.7724,41000.0
2009-09-11 09:40:00,39.88,39.89,39.73,39.74,48800.0,25.7659,25.7724,25.669,25.6755,48800.0
2009-09-11 09:45:00,39.76,39.89,39.76,39.86,44300.0,25.6884,25.7724,25.6884,25.753,44300.0
2009-09-11 09:50:00,39.86,39.87,39.65,39.79,102200.0,25.753,25.7595,25.6173,25.7078,102200.0
2009-09-11 09:55:00,39.79,39.93,39.72,39.89,133400.0,25.7078,25.7982,25.6625,25.7724,133400.0
2009-09-11 10:00:00,39.86,39.98,39.79,39.89,142300.0,25.753,25.8305,25.7078,25.7724,142300.0
2009-09-11 10:05:00,39.88,39.9,39.59,39.7,68600.0,25.7659,25.7788,25.5785,25.6496,68600.0
2009-09-11 10:10:00,39.7,39.79,39.67,39.74,62700.0,25.6496,25.7078,25.6302,25.6755,62700.0
2009-09-11 10:15:00,39.73,39.8,39.72,39.77,47900.0,25.669,25.7142,25.6625,25.6948,47900.0
2009-09-11 10:20:00,39.78,39.81,39.75,39.76,78000.0,25.7013,25.7207,25.6819,25.6884,78000.0
2009-09-11 10:25:00,39.77,39.78,39.7,39.7,44600.0,25.6948,25.7013,25.6496,25.6496,44600.0
2009-09-11 10:30:00,39.71,39.82,39.7,39.75,41000.0,25.6561,25.7271,25.6496,25.6819,41000.0
2009-09-11 10:35:00,39.75,39.82,39.74,39.74,27400.0,25.6819,25.7271,25.6755,25.6755,27400.0
2009-09-11 10:40:00,39.74,39.75,39.66,39.66,64500.0,25.6755,25.6819,25.6238,25.6238,64500.0
2009-09-11 10:45:00,39.67,39.73,39.67,39.68,38500.0,25.6302,25.669,25.6302,25.6367,38500.0
2009-09-11 10:50:00,39.69,39.71,39.66,39.71,37900.0,25.6432,25.6561,25.6238,25.6561,37900.0
2009-09-11 10:55:00,39.71,39.77,39.71,39.72,32700.0,25.6561,25.6948,25.6561,25.6625,32700.0
2009-09-11 11:00:00,39.71,39.76,39.69,39.75,27600.0,25.6561,25.6884,25.6432,25.6819,27600.0
2009-09-11 11:05:00,39.75,39.86,39.74,39.85,86000.0,25.6819,25.753,25.6755,25.7465,86000.0
2009-09-11 11:10:00,39.84,39.93,39.84,39.92,71700.0,25.7401,25.7982,25.7401,25.7918,71700.0
2009-09-11 11:15:00,39.93,39.96,39.88,39.91,64200.0,25.7982,25.8176,25.7659,25.7853,64200.0
2009-09-11 11:20:00,39.91,39.91,39.84,39.86,48000.0,25.7853,25.7853,25.7401,25.753,48000.0
2009-09-11 11:25:00,39.85,39.87,39.78,39.8,68100.0,25.7465,25.7595,25.7013,25.7142,68100.0
2009-09-11 11:30:00,39.79,39.85,39.76,39.79,50600.0,25.7078,25.7465,25.6884,25.7078,50600.0
2009-09-11 11:35:00,39.79,39.79,39.68,39.72,49300.0,25.7078,25.7078,25.6367,25.6625,49300.0
2009-09-11 11:40:00,39.72,39.74,39.65,39.66,61100.0,25.6625,25.6755,25.6173,25.6238,61100.0
2009-09-11 11:45:00,39.65,39.68,39.55,39.55,59200.0,25.6173,25.6367,25.5527,25.5527,59200.0
2009-09-11 11:50:00,39.56,39.6,39.53,39.56,49000.0,25.5592,25.585,25.5398,25.5592,49000.0
2009-09-11 11:55:00,39.56,39.64,39.55,39.63,48800.0,25.5592,25.6109,25.5527,25.6044,48800.0
2009-09-11 12:00:00,39.61,39.64,39.6,39.62,46800.0,25.5915,25.6109,25.585,25.5979,46800.0
2009-09-11 12:05:00,39.63,39.65,39.57,39.61,40200.0,25.6044,25.6173,25.5656,25.5915,40200.0
2009-09-11 12:10:00,39.61,39.63,39.6,39.61,55300.0,25.5915,25.6044,25.585,25.5915,55300.0
2009-09-11 12:15:00,39.61,39.62,39.59,39.59,30000.0,25.5915,25.5979,25.5785,25.5785,30000.0
2009-09-11 12:20:00,39.59,39.59,39.45,39.46,44600.0,25.5785,25.5785,25.4881,25.4946,44600.0
2009-09-11 12:25:00,39.46,39.48,39.45,39.46,14600.0,25.4946,25.5075,25.4881,25.4946,14600.0
2009-09-11 12:30:00,39.47,39.48,39.38,39.38,38200.0,25.501,25.5075,25.4429,25.4429,38200.0
2009-09-11 12:35:00,39.38,39.52,39.3,39.31,86900.0,25.4429,25.5333,25.3912,25.3976,86900.0
2009-09-11 12:40:00,39.31,39.38,39.28,39.36,39600.0,25.3976,25.4429,25.3783,25.4299,39600.0
2009-09-11 12:45:00,39.36,39.38,39.34,39.36,23700.0,25.4299,25.4429,25.417,25.4299,23700.0
2009-09-11 12:50:00,39.36,39.39,39.35,39.35,43000.0,25.4299,25.4493,25.4235,25.4235,43000.0
2009-09-11 12:55:00,39.35,39.4,39.34,39.4,31400.0,25.4235,25.4558,25.417,25.4558,31400.0
2009-09-11 13:00:00,39.4,39.4,39.37,39.39,18800.0,25.4558,25.4558,25.4364,25.4493,18800.0
2009-09-11 13:05:00,39.4,39.4,39.32,39.35,29300.0,25.4558,25.4558,25.4041,25.4235,29300.0
2009-09-11 13:10:00,39.33,39.35,39.31,39.31,32700.0,25.4106,25.4235,25.3976,25.3976,32700.0
2009-09-11 13:15:00,39.31,39.41,39.31,39.36,35200.0,25.3976,25.4623,25.3976,25.4299,35200.0
2009-09-11 13:20:00,39.37,39.38,39.33,39.33,38000.0,25.4364,25.4429,25.4106,25.4106,38000.0
2009-09-11 13:25:00,39.34,39.39,39.33,39.37,32100.0,25.417,25.4493,25.4106,25.4364,32100.0
2009-09-11 13:30:00,39.38,39.42,39.37,39.39,41300.0,25.4429,25.4687,25.4364,25.4493,41300.0
2009-09-11 13:35:00,39.4,39.41,39.33,39.35,30400.0,25.4558,25.4623,25.4106,25.4235,30400.0
2009-09-11 13:40:00,39.35,39.37,39.31,39.32,40700.0,25.4235,25.4364,25.3976,25.4041,40700.0
2009-09-11 13:45:00,39.32,39.36,39.31,39.33,39800.0,25.4041,25.4299,25.3976,25.4106,39800.0
2009-09-11 13:50:00,39.33,39.39,39.31,39.36,42400.0,25.4106,25.4493,25.3976,25.4299,42400.0
2009-09-11 13:55:00,39.37,39.37,39.29,39.3,47500.0,25.4364,25.4364,25.3847,25.3912,47500.0
2009-09-11 14:00:00,39.3,39.41,39.29,39.41,51700.0,25.3912,25.4623,25.3847,25.4623,51700.0
2009-09-11 14:05:00,39.4,39.4,39.34,39.38,35500.0,25.4558,25.4558,25.417,25.4429,35500.0
2009-09-11 14:10:00,39.37,39.37,39.32,39.36,32700.0,25.4364,25.4364,25.4041,25.4299,32700.0
2009-09-11 14:15:00,39.35,39.38,39.35,39.37,36600.0,25.4235,25.4429,25.4235,25.4364,36600.0
2009-09-11 14:20:00,39.37,39.44,39.37,39.42,39500.0,25.4364,25.4816,25.4364,25.4687,39500.0
2009-09-11 14:25:00,39.42,39.43,39.38,39.41,33200.0,25.4687,25.4752,25.4429,25.4623,33200.0
2009-09-11 14:30:00,39.42,39.45,39.41,39.44,20500.0,25.4687,25.4881,25.4623,25.4816,20500.0
2009-09-11 14:35:00,39.44,39.45,39.39,39.4,21300.0,25.4816,25.4881,25.4493,25.4558,21300.0
2009-09-11 14:40:00,39.4,39.4,39.36,39.37,45800.0,25.4558,25.4558,25.4299,25.4364,45800.0
2009-09-11 14:45:00,39.37,39.4,39.35,39.37,24000.0,25.4364,25.4558,25.4235,25.4364,24000.0
2009-09-11 14:50:00,39.37,39.4,39.35,39.35,26200.0,25.4364,25.4558,25.4235,25.4235,26200.0
2009-09-11 14:55:00,39.36,39.37,39.28,39.31,55900.0,25.4299,25.4364,25.3783,25.3976,55900.0
2009-09-11 15:00:00,39.31,39.4,39.3,39.31,30800.0,25.3976,25.4558,25.3912,25.3976,30800.0
2009-09-11 15:05:00,39.32,39.32,39.29,39.29,40800.0,25.4041,25.4041,25.3847,25.3847,40800.0
2009-09-11 15:10:00,39.29,39.31,39.25,39.29,73800.0,25.3847,25.3976,25.3589,25.3847,73800.0
2009-09-11 15:15:00,39.28,39.33,39.27,39.32,43800.0,25.3783,25.4106,25.3718,25.4041,43800.0
2009-09-11 15:20:00,39.32,39.37,39.31,39.35,79100.0,25.4041,25.4364,25.3976,25.4235,79100.0
2009-09-11 15:25:00,39.35,39.36,39.32,39.35,71900.0,25.4235,25.4299,25.4041,25.4235,71900.0
2009-09-11 15:30:00,39.36,39.39,39.34,39.39,57300.0,25.4299,25.4493,25.417,25.4493,57300.0
2009-09-11 15:35:00,39.39,39.4,39.35,39.36,44800.0,25.4493,25.4558,25.4235,25.4299,44800.0
2009-09-11 15:40:00,39.36,39.5,39.36,39.49,94000.0,25.4299,25.5204,25.4299,25.5139,94000.0
2009-09-11 15:45:00,39.49,39.51,39.41,39.46,104200.0,25.5139,25.5269,25.4623,25.4946,104200.0
2009-09-11 15:50:00,39.46,39.48,39.41,39.43,118200.0,25.4946,25.5075,25.4623,25.4752,118200.0
2009-09-11 15:55:00,39.43,39.44,39.39,39.39,133000.0,25.4752,25.4816,25.4493,25.4493,133000.0
2009-09-14 09:30:00,38.99,39.08,38.88,39.03,87400.0,25.1909,25.249,25.1198,25.2167,87400.0
2009-09-14 09:35:00,39.03,39.12,38.85,38.93,62800.0,25.2167,25.2749,25.1004,25.1521,62800.0
2009-09-14 09:40:00,38.93,39.27,38.93,39.25,123100.0,25.1521,25.3718,25.1521,25.3589,123100.0
2009-09-14 09:45:00,39.25,39.4,39.23,39.23,123800.0,25.3589,25.4558,25.346,25.346,123800.0
2009-09-14 09:50:00,39.23,39.33,39.15,39.28,148000.0,25.346,25.4106,25.2943,25.3783,148000.0
2009-09-14 09:55:00,39.29,39.32,39.26,39.32,58800.0,25.3847,25.4041,25.3653,25.4041,58800.0
2009-09-14 10:00:00,39.33,39.38,39.28,39.28,71800.0,25.4106,25.4429,25.3783,25.3783,71800.0
2009-09-14 10:05:00,39.28,39.37,39.26,39.36,53400.0,25.3783,25.4364,25.3653,25.4299,53400.0
2009-09-14 10:10:00,39.35,39.39,39.23,39.37,96300.0,25.4235,25.4493,25.346,25.4364,96300.0
2009-09-14 10:15:00,39.36,39.54,39.36,39.44,86500.0,25.4299,25.5462,25.4299,25.4816,86500.0
2009-09-14 10:20:00,39.44,39.6,39.42,39.54,52800.0,25.4816,25.585,25.4687,25.5462,52800.0
2009-09-14 10:25:00,39.52,39.58,39.43,39.45,47800.0,25.5333,25.5721,25.4752,25.4881,47800.0
2009-09-14 10:30:00,39.44,39.44,39.37,39.4,52100.0,25.4816,25.4816,25.4364,25.4558,52100.0
2009-09-14 10:35:00,39.4,39.4,39.34,39.37,55400.0,25.4558,25.4558,25.417,25.4364,55400.0
2009-09-14 10:40:00,39.37,39.45,39.31,39.43,70100.0,25.4364,25.4881,25.3976,25.4752,70100.0
2009-09-14 10:45:00,39.42,39.52,39.42,39.46,57400.0,25.4687,25.5333,25.4687,25.4946,57400.0
2009-09-14 10:50:00,39.47,39.47,39.37,39.4,50900.0,25.501,25.501,25.4364,25.4558,50900.0
2009-09-14 10:55:00,39.39,39.41,39.33,39.33,45900.0,25.4493,25.4623,25.4106,25.4106,45900.0
2009-09-14 11:00:00,39.34,39.4,39.3,39.39,22100.0,25.417,25.4558,25.3912,25.4493,22100.0
2009-09-14 11:05:00,39.39,39.39,39.32,39.36,21200.0,25.4493,25.4493,25.4041,25.4299,21200.0
2009-09-14 11:10:00,39.37,39.45,39.37,39.43,23900.0,25.4364,25.4881,25.4364,25.4752,23900.0
2009-09-14 11:15:00,39.43,39.53,39.43,39.49,22300.0,25.4752,25.5398,25.4752,25.5139,22300.0
2009-09-14 11:20:00,39.49,39.52,39.46,39.46,22500.0,25.5139,25.5333,25.4946,25.4946,22500.0
2009-09-14 11:25:00,39.47,39.51,39.44,39.48,26300.0,25.501,25.5269,25.4816,25.5075,26300.0
2009-09-14 11:30:00,39.5,39.52,39.47,39.48,16300.0,25.5204,25.5333,25.501,25.5075,16300.0
2009-09-14 11:35:00,39.48,39.51,39.47,39.47,21200.0,25.5075,25.5269,25.501,25.501,21200.0
2009-09-14 11:40:00,39.47,39.47,39.41,39.41,19300.0,25.501,25.501,25.4623,25.4623,19300.0
2009-09-14 11:45:00,39.42,39.43,39.36,39.36,28800.0,25.4687,25.4752,25.4299,25.4299,28800.0
2009-09-14 11:50:00,39.37,39.37,39.32,39.37,14900.0,25.4364,25.4364,25.4041,25.4364,14900.0
2009-09-14 11:55:00,39.37,39.38,39.29,39.32,28700.0,25.4364,25.4429,25.3847,25.4041,28700.0
2009-09-14 12:00:00,39.32,39.36,39.32,39.34,20200.0,25.4041,25.4299,25.4041,25.417,20200.0
2009-09-14 12:05:00,39.33,39.36,39.33,39.34,13800.0,25.4106,25.4299,25.4106,25.417,13800.0
2009-09-14 12:10:00,39.35,39.36,39.32,39.35,16100.0,25.4235,25.4299,25.4041,25.4235,16100.0
2009-09-14 12:15:00,39.36,39.36,39.32,39.33,12300.0,25.4299,25.4299,25.4041,25.4106,12300.0
2009-09-14 12:20:00,39.32,39.35,39.32,39.33,8100.0,25.4041,25.4235,25.4041,25.4106,8100.0
2009-09-14 12:25:00,39.33,39.37,39.32,39.35,26500.0,25.4106,25.4364,25.4041,25.4235,26500.0
2009-09-14 12:30:00,39.35,39.41,39.33,39.41,33200.0,25.4235,25.4623,25.4106,25.4623,33200.0
2009-09-14 12:35:00,39.42,39.42,39.38,39.39,18600.0,25.4687,25.4687,25.4429,25.4493,18600.0
2009-09-14 12:40:00,39.39,39.41,39.38,39.39,9500.0,25.4493,25.4623,25.4429,25.4493,9500.0
2009-09-14 12:45:00,39.39,39.4,39.36,39.39,15400.0,25.4493,25.4558,25.4299,25.4493,15400.0
2009-09-14 12:50:00,39.4,39.42,39.37,39.42,14400.0,25.4558,25.4687,25.4364,25.4687,14400.0
2009-09-14 12:55:00,39.41,39.43,39.38,39.43,27800.0,25.4623,25.4752,25.4429,25.4752,27800.0
2009-09-14 13:00:00,39.42,39.44,39.34,39.36,32000.0,25.4687,25.4816,25.417,25.4299,32000.0
2009-09-14 13:05:00,39.36,39.37,39.34,39.36,10700.0,25.4299,25.4364,25.417,25.4299,10700.0
2009-09-14 13:10:00,39.35,39.4,39.35,39.35,21800.0,25.4235,25.4558,25.4235,25.4235,21800.0
2009-09-14 13:15:00,39.35,39.36,39.33,39.35,27300.0,25.4235,25.4299,25.4106,25.4235,27300.0
2009-09-14 13:20:00,39.35,39.4,39.35,39.37,15600.0,25.4235,25.4558,25.4235,25.4364,15600.0
2009-09-14 13:25:00,39.36,39.37,39.34,39.36,15400.0,25.4299,25.4364,25.417,25.4299,15400.0
2009-09-14 13:30:00,39.36,39.43,39.35,39.41,28800.0,25.4299,25.4752,25.4235,25.4623,28800.0
2009-09-14 13:35:00,39.4,39.53,39.39,39.53,53500.0,25.4558,25.5398,25.4493,25.5398,53500.0
2009-09-14 13:40:00,39.52,39.53,39.5,39.5,22700.0,25.5333,25.5398,25.5204,25.5204,22700.0
2009-09-14 13:45:00,39.5,39.54,39.49,39.52,24000.0,25.5204,25.5462,25.5139,25.5333,24000.0
2009-09-14 13:50:00,39.53,39.55,39.48,39.51,28900.0,25.5398,25.5527,25.5075,25.5269,28900.0
2009-09-14 13:55:00,39.5,39.54,39.47,39.5,44900.0,25.5204,25.5462,25.501,25.5204,44900.0
2009-09-14 14:00:00,39.51,39.51,39.46,39.5,37100.0,25.5269,25.5269,25.4946,25.5204,37100.0
2009-09-14 14:05:00,39.5,39.51,39.47,39.47,21800.0,25.5204,25.5269,25.501,25.501,21800.0
2009-09-14 14:10:00,39.47,39.51,39.46,39.48,31200.0,25.501,25.5269,25.4946,25.5075,31200.0
2009-09-14 14:15:00,39.49,39.49,39.48,39.49,7800.0,25.5139,25.5139,25.5075,25.5139,7800.0
2009-09-14 14:20:00,39.49,39.49,39.44,39.45,21100.0,25.5139,25.5139,25.4816,25.4881,21100.0
2009-09-14 14:25:00,39.44,39.63,39.44,39.61,55300.0,25.4816,25.6044,25.4816,25.5915,55300.0
2009-09-14 14:30:00,39.61,39.7,39.61,39.7,58700.0,25.5915,25.6496,25.5915,25.6496,58700.0
2009-09-14 14:35:00,39.69,39.71,39.66,39.68,46400.0,25.6432,25.6561,25.6238,25.6367,46400.0
2009-09-14 14:40:00,39.68,39.69,39.65,39.67,32800.0,25.6367,25.6432,25.6173,25.6302,32800.0
2009-09-14 14:45:00,39.67,39.7,39.63,39.66,45300.0,25.6302,25.6496,25.6044,25.6238,45300.0
2009-09-14 14:50:00,39.65,39.69,39.62,39.66,64900.0,25.6173,25.6432,25.5979,25.6238,64900.0
2009-09-14 14:55:00,39.66,39.76,39.64,39.74,88100.0,25.6238,25.6884,25.6109,25.6755,88100.0
2009-09-14 15:00:00,39.73,39.74,39.67,39.67,47500.0,25.669,25.6755,25.6302,25.6302,47500.0
2009-09-14 15:05:00,39.67,39.68,39.62,39.68,51800.0,25.6302,25.6367,25.5979,25.6367,51800.0
2009-09-14 15:10:00,39.68,39.69,39.63,39.65,45100.0,25.6367,25.6432,25.6044,25.6173,45100.0
2009-09-14 15:15:00,39.64,39.65,39.61,39.62,29900.0,25.6109,25.6173,25.5915,25.5979,29900.0
2009-09-14 15:20:00,39.61,39.62,39.55,39.56,44500.0,25.5915,25.5979,25.5527,25.5592,44500.0
2009-09-14 15:25:00,39.56,39.58,39.49,39.5,55900.0,25.5592,25.5721,25.5139,25.5204,55900.0
2009-09-14 15:30:00,39.51,39.57,39.51,39.54,58700.0,25.5269,25.5656,25.5269,25.5462,58700.0
2009-09-14 15:35:00,39.54,39.58,39.53,39.56,48800.0,25.5462,25.5721,25.5398,25.5592,48800.0
2009-09-14 15:40:00,39.56,39.62,39.54,39.57,112600.0,25.5592,25.5979,25.5462,25.5656,112600.0
2009-09-14 15:45:00,39.57,39.58,39.53,39.57,48700.0,25.5656,25.5721,25.5398,25.5656,48700.0
2009-09-14 15:50:00,39.57,39.62,39.55,39.61,68200.0,25.5656,25.5979,25.5527,25.5915,68200.0
2009-09-14 15:55:00,39.61,39.62,39.58,39.58,104500.0,25.5915,25.5979,25.5721,25.5721,104500.0
2009-09-15 09:30:00,39.75,39.85,39.53,39.76,86300.0,25.6819,25.7465,25.5398,25.6884,86300.0
2009-09-15 09:35:00,39.76,39.92,39.76,39.91,57900.0,25.6884,25.7918,25.6884,25.7853,57900.0
2009-09-15 09:40:00,39.91,39.94,39.77,39.83,59400.0,25.7853,25.8047,25.6948,25.7336,59400.0
2009-09-15 09:45:00,39.81,39.9,39.73,39.81,53600.0,25.7207,25.7788,25.669,25.7207,53600.0
2009-09-15 09:50:00,39.8,39.8,39.65,39.79,61300.0,25.7142,25.7142,25.6173,25.7078,61300.0
2009-09-15 09:55:00,39.77,39.92,39.71,39.89,59800.0,25.6948,25.7918,25.6561,25.7724,59800.0
2009-09-15 10:00:00,39.9,39.9,39.7,39.71,64500.0,25.7788,25.7788,25.6496,25.6561,64500.0
2009-09-15 10:05:00,39.71,39.87,39.71,39.86,57500.0,25.6561,25.7595,25.6561,25.753,57500.0
2009-09-15 10:10:00,39.85,39.86,39.72,39.73,41200.0,25.7465,25.753,25.6625,25.669,41200.0
2009-09-15 10:15:00,39.74,39.77,39.64,39.7,70900.0,25.6755,25.6948,25.6109,25.6496,70900.0
2009-09-15 10:20:00,39.7,39.73,39.62,39.64,50000.0,25.6496,25.669,25.5979,25.6109,50000.0
2009-09-15 10:25:00,39.64,39.82,39.63,39.82,72900.0,25.6109,25.7271,25.6044,25.7271,72900.0
2009-09-15 10:30:00,39.83,39.85,39.8,39.81,38200.0,25.7336,25.7465,25.7142,25.7207,38200.0
2009-09-15 10:35:00,39.8,39.84,39.76,39.77,35800.0,25.7142,25.7401,25.6884,25.6948,35800.0
2009-09-15 10:40:00,39.77,39.85,39.76,39.82,19100.0,25.6948,25.7465,25.6884,25.7271,19100.0
2009-09-15 10:45:00,39.81,39.83,39.77,39.78,57200.0,25.7207,25.7336,25.6948,25.7013,57200.0
2009-09-15 10:50:00,39.78,39.79,39.75,39.75,26100.0,25.7013,25.7078,25.6819,25.6819,26100.0
2009-09-15 10:55:00,39.75,39.86,39.75,39.84,37400.0,25.6819,25.753,25.6819,25.7401,37400.0
2009-09-15 11:00:00,39.84,39.86,39.72,39.72,31600.0,25.7401,25.753,25.6625,25.6625,31600.0
2009-09-15 11:05:00,39.72,39.77,39.69,39.76,38700.0,25.6625,25.6948,25.6432,25.6884,38700.0
2009-09-15 11:10:00,39.76,39.78,39.7,39.7,34800.0,25.6884,25.7013,25.6496,25.6496,34800.0
2009-09-15 11:15:00,39.7,39.7,39.63,39.69,57200.0,25.6496,25.6496,25.6044,25.6432,57200.0
2009-09-15 11:20:00,39.69,39.76,39.67,39.69,34300.0,25.6432,25.6884,25.6302,25.6432,34300.0
2009-09-15 11:25:00,39.69,39.76,39.68,39.73,22200.0,25.6432,25.6884,25.6367,25.669,22200.0
2009-09-15 11:30:00,39.74,39.75,39.69,39.69,16500.0,25.6755,25.6819,25.6432,25.6432,16500.0
2009-09-15 11:35:00,39.71,39.79,39.71,39.77,20400.0,25.6561,25.7078,25.6561,25.6948,20400.0
2009-09-15 11:40:00,39.77,39.78,39.74,39.75,24300.0,25.6948,25.7013,25.6755,25.6819,24300.0
2009-09-15 11:45:00,39.76,39.9,39.75,39.9,35100.0,25.6884,25.7788,25.6819,25.7788,35100.0
2009-09-15 11:50:00,39.88,39.89,39.83,39.83,30800.0,25.7659,25.7724,25.7336,25.7336,30800.0
2009-09-15 11:55:00,39.83,39.94,39.83,39.9,45500.0,25.7336,25.8047,25.7336,25.7788,45500.0
2009-09-15 12:00:00,39.9,39.92,39.86,39.87,46500.0,25.7788,25.7918,25.753,25.7595,46500.0
2009-09-15 12:05:00,39.88,39.94,39.84,39.93,46900.0,25.7659,25.8047,25.7401,25.7982,46900.0
2009-09-15 12:10:00,39.93,39.95,39.89,39.92,18800.0,25.7982,25.8111,25.7724,25.7918,18800.0
2009-09-15 12:15:00,39.93,39.99,39.92,39.97,27500.0,25.7982,25.837,25.7918,25.8241,27500.0
2009-09-15 12:20:00,39.97,40.0,39.96,39.99,24600.0,25.8241,25.8434,25.8176,25.837,24600.0
2009-09-15 12:25:00,39.99,39.99,39.97,39.98,13600.0,25.837,25.837,25.8241,25.8305,13600.0
2009-09-15 12:30:00,39.98,39.98,39.95,39.97,24100.0,25.8305,25.8305,25.8111,25.8241,24100.0
2009-09-15 12:35:00,39.96,39.97,39.93,39.94,21500.0,25.8176,25.8241,25.7982,25.8047,21500.0
2009-09-15 12:40:00,39.94,39.95,39.92,39.94,7900.0,25.8047,25.8111,25.7918,25.8047,7900.0
2009-09-15 12:45:00,39.95,40.0,39.94,39.98,41800.0,25.8111,25.8434,25.8047,25.8305,41800.0
2009-09-15 12:50:00,39.99,40.0,39.98,39.98,22800.0,25.837,25.8434,25.8305,25.8305,22800.0
2009-09-15 12:55:00,39.99,40.0,39.95,39.98,31400.0,25.837,25.8434,25.8111,25.8305,31400.0
2009-09-15 13:00:00,39.99,39.99,39.97,39.98,28900.0,25.837,25.837,25.8241,25.8305,28900.0
2009-09-15 13:05:00,39.98,39.99,39.97,39.99,11400.0,25.8305,25.837,25.8241,25.837,11400.0
2009-09-15 13:10:00,39.99,40.0,39.98,39.99,29400.0,25.837,25.8434,25.8305,25.837,29400.0
2009-09-15 13:15:00,40.0,40.1,39.99,40.09,83900.0,25.8434,25.9081,25.837,25.9016,83900.0
2009-09-15 13:20:00,40.1,40.19,40.08,40.19,49700.0,25.9081,25.9662,25.8951,25.9662,49700.0
2009-09-15 13:25:00,40.19,40.24,40.18,40.21,64000.0,25.9662,25.9985,25.9597,25.9791,64000.0
2009-09-15 13:30:00,40.21,40.22,40.19,40.21,54000.0,25.9791,25.9856,25.9662,25.9791,54000.0
2009-09-15 13:35:00,40.21,40.21,40.19,40.21,28100.0,25.9791,25.9791,25.9662,25.9791,28100.0
2009-09-15 13:40:00,40.21,40.22,40.15,40.17,47000.0,25.9791,25.9856,25.9404,25.9533,47000.0
2009-09-15 13:45:00,40.18,40.21,40.17,40.21,26300.0,25.9597,25.9791,25.9533,25.9791,26300.0
2009-09-15 13:50:00,40.21,40.24,40.18,40.23,35300.0,25.9791,25.9985,25.9597,25.992,35300.0
2009-09-15 13:55:00,40.21,40.24,40.2,40.21,24800.0,25.9791,25.9985,25.9727,25.9791,24800.0
2009-09-15 14:00:00,40.22,40.23,40.16,40.16,21200.0,25.9856,25.992,25.9468,25.9468,21200.0
2009-09-15 14:05:00,40.17,40.19,40.15,40.19,31000.0,25.9533,25.9662,25.9404,25.9662,31000.0
2009-09-15 14:10:00,40.19,40.22,40.15,40.22,51400.0,25.9662,25.9856,25.9404,25.9856,51400.0
2009-09-15 14:15:00,40.22,40.23,40.17,40.23,24900.0,25.9856,25.992,25.9533,25.992,24900.0
2009-09-15 14:20:00,40.23,40.24,40.21,40.22,17700.0,25.992,25.9985,25.9791,25.9856,17700.0
2009-09-15 14:25:00,40.22,40.25,40.21,40.22,31500.0,25.9856,26.005,25.9791,25.9856,31500.0
2009-09-15 14:30:00,40.23,40.23,40.2,40.21,33600.0,25.992,25.992,25.9727,25.9791,33600.0
2009-09-15 14:35:00,40.21,40.21,40.14,40.19,67000.0,25.9791,25.9791,25.9339,25.9662,67000.0
2009-09-15 14:40:00,40.19,40.25,40.19,40.24,53400.0,25.9662,26.005,25.9662,25.9985,53400.0
2009-09-15 14:45:00,40.24,40.24,40.15,40.16,60500.0,25.9985,25.9985,25.9404,25.9468,60500.0
2009-09-15 14:50:00,40.17,40.25,40.15,40.24,37300.0,25.9533,26.005,25.9404,25.9985,37300.0
2009-09-15 14:55:00,40.25,40.29,40.24,40.25,52200.0,26.005,26.0308,25.9985,26.005,52200.0
2009-09-15 15:00:00,40.25,40.26,40.18,40.19,54200.0,26.005,26.0114,25.9597,25.9662,54200.0
2009-09-15 15:05:00,40.2,40.2,40.17,40.18,33000.0,25.9727,25.9727,25.9533,25.9597,33000.0
2009-09-15 15:10:00,40.19,40.24,40.18,40.22,48200.0,25.9662,25.9985,25.9597,25.9856,48200.0
2009-09-15 15:15:00,40.23,40.24,40.21,40.24,34700.0,25.992,25.9985,25.9791,25.9985,34700.0
2009-09-15 15:20:00,40.24,40.28,40.23,40.26,124000.0,25.9985,26.0243,25.992,26.0114,124000.0
2009-09-15 15:25:00,40.26,40.26,40.2,40.21,82600.0,26.0114,26.0114,25.9727,25.9791,82600.0
2009-09-15 15:30:00,40.21,40.21,40.15,40.16,114000.0,25.9791,25.9791,25.9404,25.9468,114000.0
2009-09-15 15:35:00,40.15,40.17,40.14,40.15,63500.0,25.9404,25.9533,25.9339,25.9404,63500.0
2009-09-15 15:40:00,40.15,40.15,40.04,40.08,179600.0,25.9404,25.9404,25.8693,25.8951,179600.0
2009-09-15 15:45:00,40.09,40.13,40.05,40.11,182100.0,25.9016,25.9274,25.8757,25.9145,182100.0
2009-09-15 15:50:00,40.11,40.12,40.08,40.09,199900.0,25.9145,25.921,25.8951,25.9016,199900.0
2009-09-15 15:55:00,40.09,40.09,40.0,40.0,438800.0,25.9016,25.9016,25.8434,25.8434,438800.0
2009-09-16 09:30:00,40.39,40.39,40.14,40.25,255300.0,26.0954,26.0954,25.9339,26.005,255300.0
2009-09-16 09:35:00,40.26,40.39,40.21,40.37,159900.0,26.0114,26.0954,25.9791,26.0825,159900.0
2009-09-16 09:40:00,40.37,40.43,40.3,40.33,84500.0,26.0825,26.1213,26.0373,26.0567,84500.0
2009-09-16 09:45:00,40.32,40.32,40.19,40.26,89000.0,26.0502,26.0502,25.9662,26.0114,89000.0
2009-09-16 09:50:00,40.27,40.3,40.2,40.3,60700.0,26.0179,26.0373,25.9727,26.0373,60700.0
2009-09-16 09:55:00,40.3,40.33,40.26,40.3,68900.0,26.0373,26.0567,26.0114,26.0373,68900.0
2009-09-16 10:00:00,40.32,40.4,40.3,40.38,56100.0,26.0502,26.1019,26.0373,26.089,56100.0
2009-09-16 10:05:00,40.38,40.4,40.34,40.35,60400.0,26.089,26.1019,26.0631,26.0696,60400.0
2009-09-16 10:10:00,40.35,40.38,40.33,40.35,68200.0,26.0696,26.089,26.0567,26.0696,68200.0
2009-09-16 10:15:00,40.35,40.39,40.32,40.37,55200.0,26.0696,26.0954,26.0502,26.0825,55200.0
2009-09-16 10:20:00,40.38,40.39,40.25,40.26,69600.0,26.089,26.0954,26.005,26.0114,69600.0
2009-09-16 10:25:00,40.25,40.38,40.24,40.35,54700.0,26.005,26.089,25.9985,26.0696,54700.0
2009-09-16 10:30:00,40.37,40.44,40.35,40.36,56100.0,26.0825,26.1277,26.0696,26.076,56100.0
2009-09-16 10:35:00,40.37,40.42,40.34,40.41,31300.0,26.0825,26.1148,26.0631,26.1083,31300.0
2009-09-16 10:40:00,40.41,40.46,40.39,40.42,52700.0,26.1083,26.1406,26.0954,26.1148,52700.0
2009-09-16 10:45:00,40.42,40.44,40.39,40.4,32400.0,26.1148,26.1277,26.0954,26.1019,32400.0
2009-09-16 10:50:00,40.41,40.43,40.39,40.4,24500.0,26.1083,26.1213,26.0954,26.1019,24500.0
2009-09-16 10:55:00,40.41,40.49,40.39,40.46,22000.0,26.1083,26.16,26.0954,26.1406,22000.0
2009-09-16 11:00:00,40.46,40.53,40.45,40.53,50900.0,26.1406,26.1859,26.1342,26.1859,50900.0
2009-09-16 11:05:00,40.54,40.54,40.44,40.49,54700.0,26.1923,26.1923,26.1277,26.16,54700.0
2009-09-16 11:10:00,40.49,40.51,40.44,40.51,47100.0,26.16,26.1729,26.1277,26.1729,47100.0
2009-09-16 11:15:00,40.52,40.55,40.49,40.51,36600.0,26.1794,26.1988,26.16,26.1729,36600.0
2009-09-16 11:20:00,40.52,40.52,40.47,40.47,24200.0,26.1794,26.1794,26.1471,26.1471,24200.0
2009-09-16 11:25:00,40.47,40.49,40.44,40.46,34800.0,26.1471,26.16,26.1277,26.1406,34800.0
2009-09-16 11:30:00,40.47,40.49,40.44,40.48,35100.0,26.1471,26.16,26.1277,26.1536,35100.0
2009-09-16 11:35:00,40.48,40.53,40.46,40.52,29200.0,26.1536,26.1859,26.1406,26.1794,29200.0
2009-09-16 11:40:00,40.52,40.6,40.49,40.56,70500.0,26.1794,26.2311,26.16,26.2053,70500.0
2009-09-16 11:45:00,40.56,40.6,40.54,40.56,125800.0,26.2053,26.2311,26.1923,26.2053,125800.0
2009-09-16 11:50:00,40.56,40.56,40.51,40.52,76200.0,26.2053,26.2053,26.1729,26.1794,76200.0
2009-09-16 11:55:00,40.52,40.56,40.5,40.51,87900.0,26.1794,26.2053,26.1665,26.1729,87900.0
2009-09-16 12:00:00,40.51,40.61,40.49,40.6,109600.0,26.1729,26.2376,26.16,26.2311,109600.0
2009-09-16 12:05:00,40.61,40.69,40.6,40.65,30900.0,26.2376,26.2892,26.2311,26.2634,30900.0
2009-09-16 12:10:00,40.65,40.68,40.62,40.68,20300.0,26.2634,26.2828,26.244,26.2828,20300.0
2009-09-16 12:15:00,40.66,40.69,40.64,40.66,57500.0,26.2699,26.2892,26.2569,26.2699,57500.0
2009-09-16 12:20:00,40.66,40.67,40.63,40.67,39300.0,26.2699,26.2763,26.2505,26.2763,39300.0
2009-09-16 12:25:00,40.66,40.69,40.62,40.62,64200.0,26.2699,26.2892,26.244,26.244,64200.0
2009-09-16 12:30:00,40.62,40.65,40.62,40.65,39000.0,26.244,26.2634,26.244,26.2634,39000.0
2009-09-16 12:35:00,40.65,40.69,40.65,40.67,30700.0,26.2634,26.2892,26.2634,26.2763,30700.0
2009-09-16 12:40:00,40.68,40.69,40.63,40.66,39500.0,26.2828,26.2892,26.2505,26.2699,39500.0
2009-09-16 12:45:00,40.65,40.71,40.65,40.71,179600.0,26.2634,26.3022,26.2634,26.3022,179600.0
2009-09-16 12:50:00,40.72,40.75,40.69,40.73,89100.0,26.3086,26.328,26.2892,26.3151,89100.0
2009-09-16 12:55:00,40.73,40.76,40.69,40.75,63700.0,26.3151,26.3345,26.2892,26.328,63700.0
2009-09-16 13:00:00,40.76,40.91,40.75,40.89,110900.0,26.3345,26.4314,26.328,26.4185,110900.0
2009-09-16 13:05:00,40.9,40.93,40.88,40.91,59400.0,26.4249,26.4443,26.412,26.4314,59400.0
2009-09-16 13:10:00,40.91,41.04,40.89,41.02,205500.0,26.4314,26.5154,26.4185,26.5025,205500.0
2009-09-16 13:15:00,41.03,41.2,41.03,41.19,134600.0,26.5089,26.6187,26.5089,26.6123,134600.0
2009-09-16 13:20:00,41.2,41.29,41.16,41.26,141100.0,26.6187,26.6769,26.5929,26.6575,141100.0
2009-09-16 13:25:00,41.26,41.3,41.25,41.27,55700.0,26.6575,26.6834,26.651,26.664,55700.0
2009-09-16 13:30:00,41.26,41.31,41.26,41.28,56900.0,26.6575,26.6898,26.6575,26.6704,56900.0
2009-09-16 13:35:00,41.27,41.31,41.22,41.24,72400.0,26.664,26.6898,26.6317,26.6446,72400.0
2009-09-16 13:40:00,41.24,41.25,41.19,41.23,49400.0,26.6446,26.651,26.6123,26.6381,49400.0
2009-09-16 13:45:00,41.22,41.24,41.19,41.21,50500.0,26.6317,26.6446,26.6123,26.6252,50500.0
2009-09-16 13:50:00,41.21,41.22,41.13,41.15,39200.0,26.6252,26.6317,26.5735,26.5864,39200.0
2009-09-16 13:55:00,41.14,41.18,41.13,41.13,30100.0,26.58,26.6058,26.5735,26.5735,30100.0
2009-09-16 14:00:00,41.14,41.2,41.13,41.18,42600.0,26.58,26.6187,26.5735,26.6058,42600.0
2009-09-16 14:05:00,41.17,41.19,41.14,41.15,33100.0,26.5994,26.6123,26.58,26.5864,33100.0
2009-09-16 14:10:00,41.14,41.15,41.1,41.12,34900.0,26.58,26.5864,26.5541,26.5671,34900.0
2009-09-16 14:15:00,41.12,41.18,41.11,41.13,27000.0,26.5671,26.6058,26.5606,26.5735,27000.0
2009-09-16 14:20:00,41.13,41.16,41.13,41.13,33300.0,26.5735,26.5929,26.5735,26.5735,33300.0
2009-09-16 14:25:00,41.14,41.19,41.09,41.19,67800.0,26.58,26.6123,26.5477,26.6123,67800.0
2009-09-16 14:30:00,41.17,41.19,41.12,41.15,71100.0,26.5994,26.6123,26.5671,26.5864,71100.0
2009-09-16 14:35:00,41.14,41.21,41.11,41.2,49700.0,26.58,26.6252,26.5606,26.6187,49700.0
2009-09-16 14:40:00,41.2,41.24,41.18,41.2,77800.0,26.6187,26.6446,26.6058,26.6187,77800.0
2009-09-16 14:45:00,41.2,41.26,41.17,41.23,51700.0,26.6187,26.6575,26.5994,26.6381,51700.0
2009-09-16 14:50:00,41.24,41.28,41.19,41.22,73800.0,26.6446,26.6704,26.6123,26.6317,73800.0
2009-09-16 14:55:00,41.22,41.27,41.2,41.2,52900.0,26.6317,26.664,26.6187,26.6187,52900.0
2009-09-16 15:00:00,41.21,41.28,41.17,41.24,131000.0,26.6252,26.6704,26.5994,26.6446,131000.0
2009-09-16 15:05:00,41.24,41.28,41.22,41.25,100900.0,26.6446,26.6704,26.6317,26.651,100900.0
2009-09-16 15:10:00,41.26,41.3,41.23,41.29,109400.0,26.6575,26.6834,26.6381,26.6769,109400.0
2009-09-16 15:15:00,41.3,41.36,41.26,41.35,115100.0,26.6834,26.7221,26.6575,26.7157,115100.0
2009-09-16 15:20:00,41.35,41.44,41.34,41.34,151700.0,26.7157,26.7738,26.7092,26.7092,151700.0
2009-09-16 15:25:00,41.33,41.37,41.31,41.33,125400.0,26.7027,26.7286,26.6898,26.7027,125400.0
2009-09-16 15:30:00,41.33,41.34,41.22,41.25,113200.0,26.7027,26.7092,26.6317,26.651,113200.0
2009-09-16 15:35:00,41.25,41.26,41.22,41.22,74300.0,26.651,26.6575,26.6317,26.6317,74300.0
2009-09-16 15:40:00,41.23,41.27,41.17,41.21,159000.0,26.6381,26.664,26.5994,26.6252,159000.0
2009-09-16 15:45:00,41.2,41.23,41.18,41.2,134000.0,26.6187,26.6381,26.6058,26.6187,134000.0
2009-09-16 15:50:00,41.21,41.24,41.17,41.18,131800.0,26.6252,26.6446,26.5994,26.6058,131800.0
2009-09-16 15:55:00,41.17,41.18,41.15,41.17,271200.0,26.5994,26.6058,26.5864,26.5994,271200.0
2009-09-17 09:30:00,41.1,41.28,41.1,41.19,95400.0,26.5541,26.6704,26.5541,26.6123,95400.0
2009-09-17 09:35:00,41.21,41.33,41.19,41.2,55000.0,26.6252,26.7027,26.6123,26.6187,55000.0
2009-09-17 09:40:00,41.21,41.23,41.0,41.12,84800.0,26.6252,26.6381,26.4895,26.5671,84800.0
2009-09-17 09:45:00,41.12,41.35,41.12,41.3,62100.0,26.5671,26.7157,26.5671,26.6834,62100.0
2009-09-17 09:50:00,41.3,41.39,41.25,41.38,42700.0,26.6834,26.7415,26.651,26.735,42700.0
2009-09-17 09:55:00,41.39,41.48,41.35,41.47,69400.0,26.7415,26.7996,26.7157,26.7932,69400.0
2009-09-17 10:00:00,41.48,41.6,41.28,41.32,115700.0,26.7996,26.8772,26.6704,26.6963,115700.0
2009-09-17 10:05:00,41.32,41.42,41.28,41.38,40700.0,26.6963,26.7609,26.6704,26.735,40700.0
2009-09-17 10:10:00,41.38,41.4,41.35,41.35,25100.0,26.735,26.748,26.7157,26.7157,25100.0
2009-09-17 10:15:00,41.34,41.37,41.15,41.16,34600.0,26.7092,26.7286,26.5864,26.5929,34600.0
2009-09-17 10:20:00,41.17,41.17,41.01,41.03,92900.0,26.5994,26.5994,26.496,26.5089,92900.0
2009-09-17 10:25:00,41.03,41.03,40.94,41.0,53500.0,26.5089,26.5089,26.4508,26.4895,53500.0
2009-09-17 10:30:00,41.01,41.13,41.0,41.07,47000.0,26.496,26.5735,26.4895,26.5348,47000.0
2009-09-17 10:35:00,41.1,41.17,41.04,41.06,27600.0,26.5541,26.5994,26.5154,26.5283,27600.0
2009-09-17 10:40:00,41.07,41.11,41.01,41.08,42600.0,26.5348,26.5606,26.496,26.5412,42600.0
2009-09-17 10:45:00,41.07,41.11,41.02,41.03,66700.0,26.5348,26.5606,26.5025,26.5089,66700.0
2009-09-17 10:50:00,41.04,41.14,41.01,41.1,82000.0,26.5154,26.58,26.496,26.5541,82000.0
2009-09-17 10:55:00,41.09,41.1,41.04,41.06,51900.0,26.5477,26.5541,26.5154,26.5283,51900.0
2009-09-17 11:00:00,41.06,41.06,40.96,40.98,39600.0,26.5283,26.5283,26.4637,26.4766,39600.0
2009-09-17 11:05:00,40.98,41.0,40.94,40.96,28100.0,26.4766,26.4895,26.4508,26.4637,28100.0
2009-09-17 11:10:00,40.96,41.0,40.96,40.99,56600.0,26.4637,26.4895,26.4637,26.4831,56600.0
2009-09-17 11:15:00,41.0,41.09,40.99,41.03,43900.0,26.4895,26.5477,26.4831,26.5089,43900.0
2009-09-17 11:20:00,41.04,41.11,41.02,41.09,47100.0,26.5154,26.5606,26.5025,26.5477,47100.0
2009-09-17 11:25:00,41.09,41.12,41.07,41.08,51600.0,26.5477,26.5671,26.5348,26.5412,51600.0
2009-09-17 11:30:00,41.08,41.1,41.0,41.0,29000.0,26.5412,26.5541,26.4895,26.4895,29000.0
2009-09-17 11:35:00,41.01,41.01,40.87,40.88,96600.0,26.496,26.496,26.4055,26.412,96600.0
2009-09-17 11:40:00,40.89,40.93,40.87,40.93,13400.0,26.4185,26.4443,26.4055,26.4443,13400.0
2009-09-17 11:45:00,40.93,40.98,40.93,40.95,25400.0,26.4443,26.4766,26.4443,26.4572,25400.0
2009-09-17 11:50:00,40.92,40.93,40.82,40.84,32800.0,26.4378,26.4443,26.3732,26.3862,32800.0
2009-09-17 11:55:00,40.82,40.87,40.8,40.85,28500.0,26.3732,26.4055,26.3603,26.3926,28500.0
2009-09-17 12:00:00,40.87,40.89,40.79,40.79,19500.0,26.4055,26.4185,26.3539,26.3539,19500.0
2009-09-17 12:05:00,40.79,40.83,40.71,40.81,63100.0,26.3539,26.3797,26.3022,26.3668,63100.0
2009-09-17 12:10:00,40.81,40.81,40.68,40.74,52200.0,26.3668,26.3668,26.2828,26.3215,52200.0
2009-09-17 12:15:00,40.74,40.82,40.74,40.75,19000.0,26.3215,26.3732,26.3215,26.328,19000.0
2009-09-17 12:20:00,40.74,40.79,40.69,40.78,19900.0,26.3215,26.3539,26.2892,26.3474,19900.0
2009-09-17 12:25:00,40.77,40.89,40.76,40.89,19600.0,26.3409,26.4185,26.3345,26.4185,19600.0
2009-09-17 12:30:00,40.88,40.9,40.84,40.85,20900.0,26.412,26.4249,26.3862,26.3926,20900.0
2009-09-17 12:35:00,40.86,40.86,40.79,40.86,18000.0,26.3991,26.3991,26.3539,26.3991,18000.0
2009-09-17 12:40:00,40.85,40.85,40.78,40.78,22200.0,26.3926,26.3926,26.3474,26.3474,22200.0
2009-09-17 12:45:00,40.78,40.78,40.64,40.67,43100.0,26.3474,26.3474,26.2569,26.2763,43100.0
2009-09-17 12:50:00,40.68,40.76,40.67,40.76,17300.0,26.2828,26.3345,26.2763,26.3345,17300.0
2009-09-17 12:55:00,40.76,40.79,40.63,40.64,32800.0,26.3345,26.3539,26.2505,26.2569,32800.0
2009-09-17 13:00:00,40.64,40.76,40.64,40.7,29800.0,26.2569,26.3345,26.2569,26.2957,29800.0
2009-09-17 13:05:00,40.68,40.7,40.66,40.7,17200.0,26.2828,26.2957,26.2699,26.2957,17200.0
2009-09-17 13:10:00,40.7,40.81,40.66,40.66,51200.0,26.2957,26.3668,26.2699,26.2699,51200.0
2009-09-17 13:15:00,40.66,40.72,40.64,40.71,18800.0,26.2699,26.3086,26.2569,26.3022,18800.0
2009-09-17 13:20:00,40.71,40.72,40.65,40.65,24300.0,26.3022,26.3086,26.2634,26.2634,24300.0
2009-09-17 13:25:00,40.64,40.68,40.59,40.66,30500.0,26.2569,26.2828,26.2246,26.2699,30500.0
2009-09-17 13:30:00,40.64,40.76,40.64,40.75,42300.0,26.2569,26.3345,26.2569,26.328,42300.0
2009-09-17 13:35:00,40.76,40.78,40.74,40.76,16300.0,26.3345,26.3474,26.3215,26.3345,16300.0
2009-09-17 13:40:00,40.77,40.82,40.73,40.81,37800.0,26.3409,26.3732,26.3151,26.3668,37800.0
2009-09-17 13:45:00,40.81,40.9,40.8,40.89,43200.0,26.3668,26.4249,26.3603,26.4185,43200.0
2009-09-17 13:50:00,40.89,40.96,40.89,40.95,50400.0,26.4185,26.4637,26.4185,26.4572,50400.0
2009-09-17 13:55:00,40.95,41.02,40.94,41.0,42900.0,26.4572,26.5025,26.4508,26.4895,42900.0
2009-09-17 14:00:00,41.0,41.03,40.99,41.03,119400.0,26.4895,26.5089,26.4831,26.5089,119400.0
2009-09-17 14:05:00,41.03,41.07,41.0,41.06,72400.0,26.5089,26.5348,26.4895,26.5283,72400.0
2009-09-17 14:10:00,41.06,41.09,41.03,41.08,72500.0,26.5283,26.5477,26.5089,26.5412,72500.0
2009-09-17 14:15:00,41.09,41.12,41.07,41.08,59900.0,26.5477,26.5671,26.5348,26.5412,59900.0
2009-09-17 14:20:00,41.08,41.1,41.07,41.08,64700.0,26.5412,26.5541,26.5348,26.5412,64700.0
2009-09-17 14:25:00,41.09,41.17,41.08,41.17,82800.0,26.5477,26.5994,26.5412,26.5994,82800.0
2009-09-17 14:30:00,41.16,41.26,41.15,41.21,47000.0,26.5929,26.6575,26.5864,26.6252,47000.0
2009-09-17 14:35:00,41.2,41.25,41.2,41.22,38700.0,26.6187,26.651,26.6187,26.6317,38700.0
2009-09-17 14:40:00,41.22,41.3,41.22,41.29,64200.0,26.6317,26.6834,26.6317,26.6769,64200.0
2009-09-17 14:45:00,41.3,41.38,41.29,41.36,74200.0,26.6834,26.735,26.6769,26.7221,74200.0
2009-09-17 14:50:00,41.36,41.38,41.31,41.36,49300.0,26.7221,26.735,26.6898,26.7221,49300.0
2009-09-17 14:55:00,41.35,41.36,41.34,41.34,46700.0,26.7157,26.7221,26.7092,26.7092,46700.0
2009-09-17 15:00:00,41.35,41.36,41.31,41.36,71500.0,26.7157,26.7221,26.6898,26.7221,71500.0
2009-09-17 15:05:00,41.35,41.37,41.33,41.35,60200.0,26.7157,26.7286,26.7027,26.7157,60200.0
2009-09-17 15:10:00,41.34,41.36,41.34,41.35,33800.0,26.7092,26.7221,26.7092,26.7157,33800.0
2009-09-17 15:15:00,41.35,41.42,41.35,41.4,114300.0,26.7157,26.7609,26.7157,26.748,114300.0
2009-09-17 15:20:00,41.4,41.49,41.39,41.45,126400.0,26.748,26.8061,26.7415,26.7803,126400.0
2009-09-17 15:25:00,41.46,41.5,41.43,41.47,78300.0,26.7867,26.8126,26.7673,26.7932,78300.0
2009-09-17 15:30:00,41.46,41.48,41.31,41.31,266600.0,26.7867,26.7996,26.6898,26.6898,266600.0
2009-09-17 15:35:00,41.32,41.37,41.29,41.34,103900.0,26.6963,26.7286,26.6769,26.7092,103900.0
2009-09-17 15:40:00,41.35,41.38,41.24,41.28,169800.0,26.7157,26.735,26.6446,26.6704,169800.0
2009-09-17 15:45:00,41.28,41.32,41.21,41.24,169000.0,26.6704,26.6963,26.6252,26.6446,169000.0
2009-09-17 15:50:00,41.23,41.27,41.18,41.18,206100.0,26.6381,26.664,26.6058,26.6058,206100.0
2009-09-17 15:55:00,41.19,41.28,41.19,41.28,241300.0,26.6123,26.6704,26.6123,26.6704,241300.0
2009-09-18 09:30:00,41.39,41.59,41.39,41.47,990400.0,26.7415,26.8707,26.7415,26.7932,990400.0
2009-09-18 09:35:00,41.46,41.64,41.44,41.47,34200.0,26.7867,26.903,26.7738,26.7932,34200.0
2009-09-18 09:40:00,41.46,41.56,41.38,41.55,68700.0,26.7867,26.8513,26.735,26.8449,68700.0
2009-09-18 09:45:00,41.58,41.65,41.48,41.55,48000.0,26.8643,26.9095,26.7996,26.8449,48000.0
2009-09-18 09:50:00,41.53,41.55,41.35,41.47,60700.0,26.832,26.8449,26.7157,26.7932,60700.0
2009-09-18 09:55:00,41.49,41.52,41.45,41.48,37300.0,26.8061,26.8255,26.7803,26.7996,37300.0
2009-09-18 10:00:00,41.47,41.53,41.45,41.47,34600.0,26.7932,26.832,26.7803,26.7932,34600.0
2009-09-18 10:05:00,41.45,41.47,41.26,41.29,34300.0,26.7803,26.7932,26.6575,26.6769,34300.0
2009-09-18 10:10:00,41.3,41.39,41.29,41.38,44300.0,26.6834,26.7415,26.6769,26.735,44300.0
2009-09-18 10:15:00,41.38,41.46,41.36,41.38,22000.0,26.735,26.7867,26.7221,26.735,22000.0
2009-09-18 10:20:00,41.37,41.43,41.34,41.34,29000.0,26.7286,26.7673,26.7092,26.7092,29000.0
2009-09-18 10:25:00,41.34,41.35,41.14,41.14,133500.0,26.7092,26.7157,26.58,26.58,133500.0
2009-09-18 10:30:00,41.14,41.32,41.07,41.32,80200.0,26.58,26.6963,26.5348,26.6963,80200.0
2009-09-18 10:35:00,41.31,41.32,41.28,41.28,26600.0,26.6898,26.6963,26.6704,26.6704,26600.0
2009-09-18 10:40:00,41.29,41.32,41.26,41.32,48700.0,26.6769,26.6963,26.6575,26.6963,48700.0
2009-09-18 10:45:00,41.33,41.33,41.2,41.27,63000.0,26.7027,26.7027,26.6187,26.664,63000.0
2009-09-18 10:50:00,41.27,41.31,41.22,41.29,45200.0,26.664,26.6898,26.6317,26.6769,45200.0
2009-09-18 10:55:00,41.29,41.33,41.24,41.3,43000.0,26.6769,26.7027,26.6446,26.6834,43000.0
2009-09-18 11:00:00,41.31,41.35,41.27,41.28,43300.0,26.6898,26.7157,26.664,26.6704,43300.0
2009-09-18 11:05:00,41.28,41.3,41.19,41.25,44500.0,26.6704,26.6834,26.6123,26.651,44500.0
2009-09-18 11:10:00,41.25,41.3,41.23,41.26,59500.0,26.651,26.6834,26.6381,26.6575,59500.0
2009-09-18 11:15:00,41.24,41.31,41.2,41.27,56100.0,26.6446,26.6898,26.6187,26.664,56100.0
2009-09-18 11:20:00,41.28,41.3,41.24,41.26,47200.0,26.6704,26.6834,26.6446,26.6575,47200.0
2009-09-18 11:25:00,41.26,41.29,41.2,41.24,35600.0,26.6575,26.6769,26.6187,26.6446,35600.0
2009-09-18 11:30:00,41.23,41.29,41.2,41.27,55900.0,26.6381,26.6769,26.6187,26.664,55900.0
2009-09-18 11:35:00,41.27,41.32,41.26,41.29,33100.0,26.664,26.6963,26.6575,26.6769,33100.0
2009-09-18 11:40:00,41.3,41.35,41.25,41.3,48900.0,26.6834,26.7157,26.651,26.6834,48900.0
2009-09-18 11:45:00,41.3,41.31,41.22,41.23,58900.0,26.6834,26.6898,26.6317,26.6381,58900.0
2009-09-18 11:50:00,41.25,41.28,41.2,41.27,55300.0,26.651,26.6704,26.6187,26.664,55300.0
2009-09-18 11:55:00,41.27,41.3,41.22,41.22,26500.0,26.664,26.6834,26.6317,26.6317,26500.0
2009-09-18 12:00:00,41.23,41.25,41.19,41.21,55100.0,26.6381,26.651,26.6123,26.6252,55100.0
2009-09-18 12:05:00,41.2,41.21,41.16,41.19,24600.0,26.6187,26.6252,26.5929,26.6123,24600.0
2009-09-18 12:10:00,41.2,41.24,41.18,41.23,53600.0,26.6187,26.6446,26.6058,26.6381,53600.0
2009-09-18 12:15:00,41.24,41.28,41.2,41.24,40600.0,26.6446,26.6704,26.6187,26.6446,40600.0
2009-09-18 12:20:00,41.23,41.24,41.18,41.19,27700.0,26.6381,26.6446,26.6058,26.6123,27700.0
2009-09-18 12:25:00,41.19,41.19,41.09,41.11,37800.0,26.6123,26.6123,26.5477,26.5606,37800.0
2009-09-18 12:30:00,41.11,41.2,41.09,41.19,45600.0,26.5606,26.6187,26.5477,26.6123,45600.0
2009-09-18 12:35:00,41.2,41.21,41.18,41.2,28500.0,26.6187,26.6252,26.6058,26.6187,28500.0
2009-09-18 12:40:00,41.19,41.27,41.19,41.26,40900.0,26.6123,26.664,26.6123,26.6575,40900.0
2009-09-18 12:45:00,41.26,41.28,41.21,41.21,26600.0,26.6575,26.6704,26.6252,26.6252,26600.0
2009-09-18 12:50:00,41.2,41.21,41.18,41.2,28600.0,26.6187,26.6252,26.6058,26.6187,28600.0
2009-09-18 12:55:00,41.2,41.27,41.19,41.27,22800.0,26.6187,26.664,26.6123,26.664,22800.0
2009-09-18 13:00:00,41.27,41.32,41.26,41.32,28400.0,26.664,26.6963,26.6575,26.6963,28400.0
2009-09-18 13:05:00,41.33,41.34,41.29,41.34,27200.0,26.7027,26.7092,26.6769,26.7092,27200.0
2009-09-18 13:10:00,41.34,41.35,41.34,41.34,14100.0,26.7092,26.7157,26.7092,26.7092,14100.0
2009-09-18 13:15:00,41.35,41.35,41.3,41.3,35800.0,26.7157,26.7157,26.6834,26.6834,35800.0
2009-09-18 13:20:00,41.31,41.31,41.27,41.29,14500.0,26.6898,26.6898,26.664,26.6769,14500.0
2009-09-18 13:25:00,41.3,41.3,41.29,41.3,9000.0,26.6834,26.6834,26.6769,26.6834,9000.0
2009-09-18 13:30:00,41.29,41.3,41.25,41.29,22100.0,26.6769,26.6834,26.651,26.6769,22100.0
2009-09-18 13:35:00,41.3,41.3,41.26,41.26,12200.0,26.6834,26.6834,26.6575,26.6575,12200.0
2009-09-18 13:40:00,41.26,41.27,41.25,41.26,10900.0,26.6575,26.664,26.651,26.6575,10900.0
2009-09-18 13:45:00,41.27,41.38,41.27,41.37,37400.0,26.664,26.735,26.664,26.7286,37400.0
2009-09-18 13:50:00,41.36,41.36,41.34,41.34,20700.0,26.7221,26.7221,26.7092,26.7092,20700.0
2009-09-18 13:55:00,41.34,41.36,41.32,41.32,14700.0,26.7092,26.7221,26.6963,26.6963,14700.0
2009-09-18 14:00:00,41.32,41.34,41.3,41.32,21200.0,26.6963,26.7092,26.6834,26.6963,21200.0
2009-09-18 14:05:00,41.32,41.32,41.28,41.32,31700.0,26.6963,26.6963,26.6704,26.6963,31700.0
2009-09-18 14:10:00,41.32,41.32,41.27,41.3,34000.0,26.6963,26.6963,26.664,26.6834,34000.0
2009-09-18 14:15:00,41.29,41.33,41.29,41.31,22700.0,26.6769,26.7027,26.6769,26.6898,22700.0
2009-09-18 14:20:00,41.31,41.31,41.27,41.27,37700.0,26.6898,26.6898,26.664,26.664,37700.0
2009-09-18 14:25:00,41.28,41.32,41.26,41.27,29800.0,26.6704,26.6963,26.6575,26.664,29800.0
2009-09-18 14:30:00,41.26,41.26,41.2,41.21,32300.0,26.6575,26.6575,26.6187,26.6252,32300.0
2009-09-18 14:35:00,41.2,41.22,41.18,41.21,27100.0,26.6187,26.6317,26.6058,26.6252,27100.0
2009-09-18 14:40:00,41.18,41.2,41.16,41.2,23200.0,26.6058,26.6187,26.5929,26.6187,23200.0
2009-09-18 14:45:00,41.19,41.22,41.18,41.2,35100.0,26.6123,26.6317,26.6058,26.6187,35100.0
2009-09-18 14:50:00,41.19,41.22,41.19,41.21,15000.0,26.6123,26.6317,26.6123,26.6252,15000.0
2009-09-18 14:55:00,41.2,41.21,41.16,41.17,26400.0,26.6187,26.6252,26.5929,26.5994,26400.0
2009-09-18 15:00:00,41.16,41.22,41.14,41.22,47600.0,26.5929,26.6317,26.58,26.6317,47600.0
2009-09-18 15:05:00,41.23,41.23,41.2,41.21,26800.0,26.6381,26.6381,26.6187,26.6252,26800.0
2009-09-18 15:10:00,41.2,41.24,41.2,41.22,30100.0,26.6187,26.6446,26.6187,26.6317,30100.0
2009-09-18 15:15:00,41.22,41.23,41.17,41.18,29500.0,26.6317,26.6381,26.5994,26.6058,29500.0
2009-09-18 15:20:00,41.18,41.21,41.17,41.2,29800.0,26.6058,26.6252,26.5994,26.6187,29800.0
2009-09-18 15:25:00,41.2,41.24,41.19,41.2,46000.0,26.6187,26.6446,26.6123,26.6187,46000.0
2009-09-18 15:30:00,41.2,41.22,41.18,41.19,45500.0,26.6187,26.6317,26.6058,26.6123,45500.0
2009-09-18 15:35:00,41.18,41.19,41.16,41.17,58100.0,26.6058,26.6123,26.5929,26.5994,58100.0
2009-09-18 15:40:00,41.17,41.17,41.12,41.13,147700.0,26.5994,26.5994,26.5671,26.5735,147700.0
2009-09-18 15:45:00,41.12,41.14,41.11,41.12,100100.0,26.5671,26.58,26.5606,26.5671,100100.0
2009-09-18 15:50:00,41.12,41.14,41.06,41.06,165000.0,26.5671,26.58,26.5283,26.5283,165000.0
2009-09-18 15:55:00,41.06,41.1,41.03,41.08,272900.0,26.5283,26.5541,26.5089,26.5412,272900.0
2009-09-21 09:30:00,40.65,40.8,40.45,40.56,119700.0,26.2634,26.3603,26.1342,26.2053,119700.0
2009-09-21 09:35:00,40.58,40.65,40.45,40.55,71100.0,26.2182,26.2634,26.1342,26.1988,71100.0
2009-09-21 09:40:00,40.54,40.6,40.41,40.49,91900.0,26.1923,26.2311,26.1083,26.16,91900.0
2009-09-21 09:45:00,40.48,40.62,40.46,40.56,107700.0,26.1536,26.244,26.1406,26.2053,107700.0
2009-09-21 09:50:00,40.57,40.74,40.55,40.68,102300.0,26.2117,26.3215,26.1988,26.2828,102300.0
2009-09-21 09:55:00,40.68,40.68,40.42,40.47,39100.0,26.2828,26.2828,26.1148,26.1471,39100.0
2009-09-21 10:00:00,40.43,40.54,40.36,40.53,42300.0,26.1213,26.1923,26.076,26.1859,42300.0
2009-09-21 10:05:00,40.52,40.56,40.42,40.43,57400.0,26.1794,26.2053,26.1148,26.1213,57400.0
2009-09-21 10:10:00,40.42,40.44,40.36,40.42,46700.0,26.1148,26.1277,26.076,26.1148,46700.0
2009-09-21 10:15:00,40.43,40.47,40.36,40.39,73500.0,26.1213,26.1471,26.076,26.0954,73500.0
2009-09-21 10:20:00,40.4,40.52,40.39,40.48,128400.0,26.1019,26.1794,26.0954,26.1536,128400.0
2009-09-21 10:25:00,40.48,40.5,40.43,40.45,44900.0,26.1536,26.1665,26.1213,26.1342,44900.0
2009-09-21 10:30:00,40.44,40.49,40.33,40.36,45900.0,26.1277,26.16,26.0567,26.076,45900.0
2009-09-21 10:35:00,40.35,40.38,40.31,40.37,21400.0,26.0696,26.089,26.0437,26.0825,21400.0
2009-09-21 10:40:00,40.39,40.42,40.32,40.38,43100.0,26.0954,26.1148,26.0502,26.089,43100.0
2009-09-21 10:45:00,40.39,40.5,40.37,40.46,32000.0,26.0954,26.1665,26.0825,26.1406,32000.0
2009-09-21 10:50:00,40.47,40.56,40.45,40.45,31700.0,26.1471,26.2053,26.1342,26.1342,31700.0
2009-09-21 10:55:00,40.46,40.46,40.41,40.43,18900.0,26.1406,26.1406,26.1083,26.1213,18900.0
2009-09-21 11:00:00,40.45,40.45,40.39,40.44,18500.0,26.1342,26.1342,26.0954,26.1277,18500.0
2009-09-21 11:05:00,40.42,40.56,40.4,40.55,49300.0,26.1148,26.2053,26.1019,26.1988,49300.0
2009-09-21 11:10:00,40.54,40.62,40.51,40.52,56200.0,26.1923,26.244,26.1729,26.1794,56200.0
2009-09-21 11:15:00,40.52,40.62,40.51,40.6,29900.0,26.1794,26.244,26.1729,26.2311,29900.0
2009-09-21 11:20:00,40.6,40.65,40.57,40.57,40400.0,26.2311,26.2634,26.2117,26.2117,40400.0
2009-09-21 11:25:00,40.59,40.63,40.56,40.57,37300.0,26.2246,26.2505,26.2053,26.2117,37300.0
2009-09-21 11:30:00,40.56,40.6,40.55,40.56,36200.0,26.2053,26.2311,26.1988,26.2053,36200.0
2009-09-21 11:35:00,40.55,40.68,40.55,40.66,33800.0,26.1988,26.2828,26.1988,26.2699,33800.0
2009-09-21 11:40:00,40.66,40.74,40.65,40.67,79200.0,26.2699,26.3215,26.2634,26.2763,79200.0
2009-09-21 11:45:00,40.67,40.68,40.58,40.59,17900.0,26.2763,26.2828,26.2182,26.2246,17900.0
2009-09-21 11:50:00,40.59,40.6,40.52,40.56,18900.0,26.2246,26.2311,26.1794,26.2053,18900.0
2009-09-21 11:55:00,40.55,40.57,40.54,40.56,35400.0,26.1988,26.2117,26.1923,26.2053,35400.0
2009-09-21 12:00:00,40.56,40.56,40.49,40.49,24600.0,26.2053,26.2053,26.16,26.16,24600.0
2009-09-21 12:05:00,40.49,40.51,40.47,40.48,29700.0,26.16,26.1729,26.1471,26.1536,29700.0
2009-09-21 12:10:00,40.48,40.49,40.46,40.46,15100.0,26.1536,26.16,26.1406,26.1406,15100.0
2009-09-21 12:15:00,40.47,40.47,40.38,40.38,25000.0,26.1471,26.1471,26.089,26.089,25000.0
2009-09-21 12:20:00,40.38,40.41,40.38,40.4,19000.0,26.089,26.1083,26.089,26.1019,19000.0
2009-09-21 12:25:00,40.4,40.45,40.4,40.42,22100.0,26.1019,26.1342,26.1019,26.1148,22100.0
2009-09-21 12:30:00,40.41,40.42,40.35,40.36,67400.0,26.1083,26.1148,26.0696,26.076,67400.0
2009-09-21 12:35:00,40.36,40.37,40.36,40.36,14500.0,26.076,26.0825,26.076,26.076,14500.0
2009-09-21 12:40:00,40.37,40.43,40.35,40.36,56500.0,26.0825,26.1213,26.0696,26.076,56500.0
2009-09-21 12:45:00,40.36,40.37,40.27,40.27,107100.0,26.076,26.0825,26.0179,26.0179,107100.0
2009-09-21 12:50:00,40.27,40.29,40.27,40.28,41800.0,26.0179,26.0308,26.0179,26.0243,41800.0
2009-09-21 12:55:00,40.28,40.31,40.26,40.3,51400.0,26.0243,26.0437,26.0114,26.0373,51400.0
2009-09-21 13:00:00,40.3,40.39,40.3,40.39,47200.0,26.0373,26.0954,26.0373,26.0954,47200.0
2009-09-21 13:05:00,40.37,40.39,40.26,40.26,98900.0,26.0825,26.0954,26.0114,26.0114,98900.0
2009-09-21 13:10:00,40.26,40.29,40.22,40.26,40700.0,26.0114,26.0308,25.9856,26.0114,40700.0
2009-09-21 13:15:00,40.25,40.28,40.24,40.27,31400.0,26.005,26.0243,25.9985,26.0179,31400.0
2009-09-21 13:20:00,40.27,40.32,40.27,40.31,18500.0,26.0179,26.0502,26.0179,26.0437,18500.0
2009-09-21 13:25:00,40.32,40.32,40.29,40.3,31700.0,26.0502,26.0502,26.0308,26.0373,31700.0
2009-09-21 13:30:00,40.3,40.35,40.3,40.32,26800.0,26.0373,26.0696,26.0373,26.0502,26800.0
2009-09-21 13:35:00,40.31,40.32,40.27,40.32,38500.0,26.0437,26.0502,26.0179,26.0502,38500.0
2009-09-21 13:40:00,40.31,40.32,40.26,40.28,43100.0,26.0437,26.0502,26.0114,26.0243,43100.0
2009-09-21 13:45:00,40.28,40.28,40.25,40.25,32700.0,26.0243,26.0243,26.005,26.005,32700.0
2009-09-21 13:50:00,40.25,40.28,40.23,40.24,58200.0,26.005,26.0243,25.992,25.9985,58200.0
2009-09-21 13:55:00,40.24,40.33,40.23,40.32,42900.0,25.9985,26.0567,25.992,26.0502,42900.0
2009-09-21 14:00:00,40.32,40.36,40.31,40.35,34800.0,26.0502,26.076,26.0437,26.0696,34800.0
2009-09-21 14:05:00,40.36,40.36,40.3,40.3,23800.0,26.076,26.076,26.0373,26.0373,23800.0
2009-09-21 14:10:00,40.3,40.31,40.22,40.23,119400.0,26.0373,26.0437,25.9856,25.992,119400.0
2009-09-21 14:15:00,40.22,40.26,40.22,40.24,28200.0,25.9856,26.0114,25.9856,25.9985,28200.0
2009-09-21 14:20:00,40.23,40.25,40.23,40.25,37300.0,25.992,26.005,25.992,26.005,37300.0
2009-09-21 14:25:00,40.25,40.32,40.24,40.32,61900.0,26.005,26.0502,25.9985,26.0502,61900.0
2009-09-21 14:30:00,40.32,40.44,40.32,40.42,74000.0,26.0502,26.1277,26.0502,26.1148,74000.0
2009-09-21 14:35:00,40.42,40.43,40.36,40.36,38500.0,26.1148,26.1213,26.076,26.076,38500.0
2009-09-21 14:40:00,40.36,40.38,40.32,40.34,46700.0,26.076,26.089,26.0502,26.0631,46700.0
2009-09-21 14:45:00,40.35,40.39,40.32,40.37,51600.0,26.0696,26.0954,26.0502,26.0825,51600.0
2009-09-21 14:50:00,40.37,40.37,40.3,40.32,43200.0,26.0825,26.0825,26.0373,26.0502,43200.0
2009-09-21 14:55:00,40.3,40.31,40.22,40.24,37900.0,26.0373,26.0437,25.9856,25.9985,37900.0
2009-09-21 15:00:00,40.24,40.27,40.19,40.27,82900.0,25.9985,26.0179,25.9662,26.0179,82900.0
2009-09-21 15:05:00,40.27,40.31,40.27,40.29,24500.0,26.0179,26.0437,26.0179,26.0308,24500.0
2009-09-21 15:10:00,40.3,40.3,40.26,40.26,35500.0,26.0373,26.0373,26.0114,26.0114,35500.0
2009-09-21 15:15:00,40.26,40.4,40.23,40.35,93400.0,26.0114,26.1019,25.992,26.0696,93400.0
2009-09-21 15:20:00,40.34,40.4,40.33,40.38,80400.0,26.0631,26.1019,26.0567,26.089,80400.0
2009-09-21 15:25:00,40.37,40.38,40.35,40.35,44500.0,26.0825,26.089,26.0696,26.0696,44500.0
2009-09-21 15:30:00,40.35,40.35,40.19,40.19,117700.0,26.0696,26.0696,25.9662,25.9662,117700.0
2009-09-21 15:35:00,40.2,40.21,40.16,40.17,88000.0,25.9727,25.9791,25.9468,25.9533,88000.0
2009-09-21 15:40:00,40.16,40.23,40.16,40.16,131900.0,25.9468,25.992,25.9468,25.9468,131900.0
2009-09-21 15:45:00,40.16,40.17,40.06,40.06,198400.0,25.9468,25.9533,25.8822,25.8822,198400.0
2009-09-21 15:50:00,40.06,40.16,40.04,40.16,260700.0,25.8822,25.9468,25.8693,25.9468,260700.0
2009-09-21 15:55:00,40.16,40.28,40.15,40.24,266800.0,25.9468,26.0243,25.9404,25.9985,266800.0
2009-09-22 09:30:00,40.29,40.75,40.29,40.39,156700.0,26.0308,26.328,26.0308,26.0954,156700.0
2009-09-22 09:35:00,40.39,40.59,40.34,40.58,86900.0,26.0954,26.2246,26.0631,26.2182,86900.0
2009-09-22 09:40:00,40.59,40.69,40.48,40.54,45200.0,26.2246,26.2892,26.1536,26.1923,45200.0
2009-09-22 09:45:00,40.53,40.55,40.37,40.43,27400.0,26.1859,26.1988,26.0825,26.1213,27400.0
2009-09-22 09:50:00,40.43,40.62,40.41,40.6,91900.0,26.1213,26.244,26.1083,26.2311,91900.0
2009-09-22 09:55:00,40.57,40.65,40.46,40.47,71300.0,26.2117,26.2634,26.1406,26.1471,71300.0
2009-09-22 10:00:00,40.45,40.45,40.36,40.4,39000.0,26.1342,26.1342,26.076,26.1019,39000.0
2009-09-22 10:05:00,40.4,40.4,40.35,40.4,37600.0,26.1019,26.1019,26.0696,26.1019,37600.0
2009-09-22 10:10:00,40.41,40.53,40.4,40.49,95200.0,26.1083,26.1859,26.1019,26.16,95200.0
2009-09-22 10:15:00,40.51,40.54,40.49,40.5,26400.0,26.1729,26.1923,26.16,26.1665,26400.0
2009-09-22 10:20:00,40.5,40.5,40.45,40.49,16200.0,26.1665,26.1665,26.1342,26.16,16200.0
2009-09-22 10:25:00,40.49,40.51,40.38,40.39,46100.0,26.16,26.1729,26.089,26.0954,46100.0
2009-09-22 10:30:00,40.38,40.4,40.23,40.28,69700.0,26.089,26.1019,25.992,26.0243,69700.0
2009-09-22 10:35:00,40.28,40.31,40.24,40.3,33900.0,26.0243,26.0437,25.9985,26.0373,33900.0
2009-09-22 10:40:00,40.3,40.33,40.3,40.31,37600.0,26.0373,26.0567,26.0373,26.0437,37600.0
2009-09-22 10:45:00,40.3,40.3,40.27,40.29,32500.0,26.0373,26.0373,26.0179,26.0308,32500.0
2009-09-22 10:50:00,40.28,40.31,40.27,40.31,28500.0,26.0243,26.0437,26.0179,26.0437,28500.0
2009-09-22 10:55:00,40.31,40.38,40.29,40.3,42900.0,26.0437,26.089,26.0308,26.0373,42900.0
2009-09-22 11:00:00,40.3,40.38,40.3,40.38,19400.0,26.0373,26.089,26.0373,26.089,19400.0
2009-09-22 11:05:00,40.38,40.45,40.38,40.45,35200.0,26.089,26.1342,26.089,26.1342,35200.0
2009-09-22 11:10:00,40.45,40.54,40.44,40.54,45300.0,26.1342,26.1923,26.1277,26.1923,45300.0
2009-09-22 11:15:00,40.54,40.57,40.52,40.55,87600.0,26.1923,26.2117,26.1794,26.1988,87600.0
2009-09-22 11:20:00,40.54,40.55,40.5,40.5,39600.0,26.1923,26.1988,26.1665,26.1665,39600.0
2009-09-22 11:25:00,40.5,40.5,40.45,40.45,20400.0,26.1665,26.1665,26.1342,26.1342,20400.0
2009-09-22 11:30:00,40.45,40.5,40.45,40.5,17300.0,26.1342,26.1665,26.1342,26.1665,17300.0
2009-09-22 11:35:00,40.5,40.5,40.47,40.5,26800.0,26.1665,26.1665,26.1471,26.1665,26800.0
2009-09-22 11:40:00,40.5,40.5,40.49,40.49,13300.0,26.1665,26.1665,26.16,26.16,13300.0
2009-09-22 11:45:00,40.5,40.6,40.49,40.59,62600.0,26.1665,26.2311,26.16,26.2246,62600.0
2009-09-22 11:50:00,40.6,40.6,40.59,40.59,11700.0,26.2311,26.2311,26.2246,26.2246,11700.0
2009-09-22 11:55:00,40.6,40.61,40.59,40.6,27400.0,26.2311,26.2376,26.2246,26.2311,27400.0
2009-09-22 12:00:00,40.6,40.64,40.57,40.58,103100.0,26.2311,26.2569,26.2117,26.2182,103100.0
2009-09-22 12:05:00,40.58,40.63,40.57,40.62,43400.0,26.2182,26.2505,26.2117,26.244,43400.0
2009-09-22 12:10:00,40.62,40.68,40.62,40.63,54100.0,26.244,26.2828,26.244,26.2505,54100.0
2009-09-22 12:15:00,40.63,40.7,40.62,40.63,98800.0,26.2505,26.2957,26.244,26.2505,98800.0
2009-09-22 12:20:00,40.64,40.67,40.63,40.65,48700.0,26.2569,26.2763,26.2505,26.2634,48700.0
2009-09-22 12:25:00,40.65,40.67,40.62,40.67,78700.0,26.2634,26.2763,26.244,26.2763,78700.0
2009-09-22 12:30:00,40.67,40.74,40.66,40.72,32800.0,26.2763,26.3215,26.2699,26.3086,32800.0
2009-09-22 12:35:00,40.72,40.72,40.63,40.63,31600.0,26.3086,26.3086,26.2505,26.2505,31600.0
2009-09-22 12:40:00,40.64,40.64,40.61,40.62,16700.0,26.2569,26.2569,26.2376,26.244,16700.0
2009-09-22 12:45:00,40.62,40.65,40.61,40.63,23200.0,26.244,26.2634,26.2376,26.2505,23200.0
2009-09-22 12:50:00,40.63,40.65,40.62,40.63,18000.0,26.2505,26.2634,26.244,26.2505,18000.0
2009-09-22 12:55:00,40.61,40.63,40.61,40.62,8000.0,26.2376,26.2505,26.2376,26.244,8000.0
2009-09-22 13:00:00,40.62,40.66,40.61,40.66,40800.0,26.244,26.2699,26.2376,26.2699,40800.0
2009-09-22 13:05:00,40.65,40.7,40.63,40.67,44200.0,26.2634,26.2957,26.2505,26.2763,44200.0
2009-09-22 13:10:00,40.67,40.69,40.57,40.59,30600.0,26.2763,26.2892,26.2117,26.2246,30600.0
2009-09-22 13:15:00,40.58,40.6,40.55,40.59,22600.0,26.2182,26.2311,26.1988,26.2246,22600.0
2009-09-22 13:20:00,40.58,40.59,40.47,40.49,33700.0,26.2182,26.2246,26.1471,26.16,33700.0
2009-09-22 13:25:00,40.5,40.53,40.49,40.53,12500.0,26.1665,26.1859,26.16,26.1859,12500.0
2009-09-22 13:30:00,40.53,40.54,40.51,40.52,18300.0,26.1859,26.1923,26.1729,26.1794,18300.0
2009-09-22 13:35:00,40.52,40.52,40.44,40.44,20600.0,26.1794,26.1794,26.1277,26.1277,20600.0
2009-09-22 13:40:00,40.44,40.45,40.41,40.44,23300.0,26.1277,26.1342,26.1083,26.1277,23300.0
2009-09-22 13:45:00,40.43,40.47,40.43,40.47,15800.0,26.1213,26.1471,26.1213,26.1471,15800.0
2009-09-22 13:50:00,40.47,40.5,40.4,40.41,39200.0,26.1471,26.1665,26.1019,26.1083,39200.0
2009-09-22 13:55:00,40.42,40.45,40.41,40.42,21700.0,26.1148,26.1342,26.1083,26.1148,21700.0
2009-09-22 14:00:00,40.42,40.47,40.42,40.44,23200.0,26.1148,26.1471,26.1148,26.1277,23200.0
2009-09-22 14:05:00,40.43,40.44,40.4,40.44,16800.0,26.1213,26.1277,26.1019,26.1277,16800.0
2009-09-22 14:10:00,40.44,40.46,40.39,40.43,26100.0,26.1277,26.1406,26.0954,26.1213,26100.0
2009-09-22 14:15:00,40.43,40.44,40.41,40.42,15900.0,26.1213,26.1277,26.1083,26.1148,15900.0
2009-09-22 14:20:00,40.42,40.47,40.4,40.45,36400.0,26.1148,26.1471,26.1019,26.1342,36400.0
2009-09-22 14:25:00,40.45,40.47,40.42,40.43,25400.0,26.1342,26.1471,26.1148,26.1213,25400.0
2009-09-22 14:30:00,40.43,40.48,40.39,40.43,50400.0,26.1213,26.1536,26.0954,26.1213,50400.0
2009-09-22 14:35:00,40.41,40.47,40.38,40.47,35800.0,26.1083,26.1471,26.089,26.1471,35800.0
2009-09-22 14:40:00,40.47,40.51,40.46,40.49,17100.0,26.1471,26.1729,26.1406,26.16,17100.0
2009-09-22 14:45:00,40.49,40.5,40.47,40.48,17200.0,26.16,26.1665,26.1471,26.1536,17200.0
2009-09-22 14:50:00,40.47,40.5,40.45,40.49,29600.0,26.1471,26.1665,26.1342,26.16,29600.0
2009-09-22 14:55:00,40.5,40.53,40.48,40.5,28500.0,26.1665,26.1859,26.1536,26.1665,28500.0
2009-09-22 15:00:00,40.49,40.51,40.44,40.48,43000.0,26.16,26.1729,26.1277,26.1536,43000.0
2009-09-22 15:05:00,40.49,40.51,40.46,40.5,32700.0,26.16,26.1729,26.1406,26.1665,32700.0
2009-09-22 15:10:00,40.49,40.51,40.45,40.46,28000.0,26.16,26.1729,26.1342,26.1406,28000.0
2009-09-22 15:15:00,40.45,40.51,40.43,40.51,39500.0,26.1342,26.1729,26.1213,26.1729,39500.0
2009-09-22 15:20:00,40.5,40.55,40.49,40.55,35100.0,26.1665,26.1988,26.16,26.1988,35100.0
2009-09-22 15:25:00,40.54,40.55,40.5,40.55,27400.0,26.1923,26.1988,26.1665,26.1988,27400.0
2009-09-22 15:30:00,40.55,40.58,40.54,40.55,46100.0,26.1988,26.2182,26.1923,26.1988,46100.0
2009-09-22 15:35:00,40.56,40.57,40.54,40.55,67500.0,26.2053,26.2117,26.1923,26.1988,67500.0
2009-09-22 15:40:00,40.55,40.63,40.54,40.59,105200.0,26.1988,26.2505,26.1923,26.2246,105200.0
2009-09-22 15:45:00,40.58,40.61,40.57,40.61,90500.0,26.2182,26.2376,26.2117,26.2376,90500.0
2009-09-22 15:50:00,40.61,40.62,40.56,40.56,131400.0,26.2376,26.244,26.2053,26.2053,131400.0
2009-09-22 15:55:00,40.55,40.56,40.54,40.54,168000.0,26.1988,26.2053,26.1923,26.1923,168000.0
2009-09-23 09:30:00,40.59,40.69,40.4,40.55,82600.0,26.2246,26.2892,26.1019,26.1988,82600.0
2009-09-23 09:35:00,40.52,40.66,40.51,40.59,49600.0,26.1794,26.2699,26.1729,26.2246,49600.0
2009-09-23 09:40:00,40.59,40.61,40.41,40.55,121300.0,26.2246,26.2376,26.1083,26.1988,121300.0
2009-09-23 09:45:00,40.55,40.6,40.47,40.48,69500.0,26.1988,26.2311,26.1471,26.1536,69500.0
2009-09-23 09:50:00,40.47,40.5,40.31,40.33,56400.0,26.1471,26.1665,26.0437,26.0567,56400.0
2009-09-23 09:55:00,40.32,40.36,40.21,40.22,49400.0,26.0502,26.076,25.9791,25.9856,49400.0
2009-09-23 10:00:00,40.23,40.24,40.18,40.2,77800.0,25.992,25.9985,25.9597,25.9727,77800.0
2009-09-23 10:05:00,40.2,40.24,40.18,40.2,42900.0,25.9727,25.9985,25.9597,25.9727,42900.0
2009-09-23 10:10:00,40.2,40.24,40.19,40.23,44900.0,25.9727,25.9985,25.9662,25.992,44900.0
2009-09-23 10:15:00,40.23,40.34,40.22,40.34,70300.0,25.992,26.0631,25.9856,26.0631,70300.0
2009-09-23 10:20:00,40.34,40.36,40.3,40.34,45700.0,26.0631,26.076,26.0373,26.0631,45700.0
2009-09-23 10:25:00,40.35,40.37,40.33,40.36,13900.0,26.0696,26.0825,26.0567,26.076,13900.0
2009-09-23 10:30:00,40.35,40.4,40.24,40.33,46100.0,26.0696,26.1019,25.9985,26.0567,46100.0
2009-09-23 10:35:00,40.33,40.33,40.18,40.2,37300.0,26.0567,26.0567,25.9597,25.9727,37300.0
2009-09-23 10:40:00,40.2,40.26,40.18,40.26,34400.0,25.9727,26.0114,25.9597,26.0114,34400.0
2009-09-23 10:45:00,40.26,40.29,40.23,40.29,17900.0,26.0114,26.0308,25.992,26.0308,17900.0
2009-09-23 10:50:00,40.3,40.36,40.25,40.3,28200.0,26.0373,26.076,26.005,26.0373,28200.0
2009-09-23 10:55:00,40.3,40.33,40.28,40.33,23700.0,26.0373,26.0567,26.0243,26.0567,23700.0
2009-09-23 11:00:00,40.31,40.35,40.28,40.3,18600.0,26.0437,26.0696,26.0243,26.0373,18600.0
2009-09-23 11:05:00,40.31,40.35,40.27,40.34,20300.0,26.0437,26.0696,26.0179,26.0631,20300.0
2009-09-23 11:10:00,40.34,40.36,40.27,40.28,10400.0,26.0631,26.076,26.0179,26.0243,10400.0
2009-09-23 11:15:00,40.27,40.29,40.24,40.25,27400.0,26.0179,26.0308,25.9985,26.005,27400.0
2009-09-23 11:20:00,40.26,40.35,40.25,40.32,31100.0,26.0114,26.0696,26.005,26.0502,31100.0
2009-09-23 11:25:00,40.33,40.36,40.28,40.28,26900.0,26.0567,26.076,26.0243,26.0243,26900.0
2009-09-23 11:30:00,40.29,40.3,40.27,40.27,17100.0,26.0308,26.0373,26.0179,26.0179,17100.0
2009-09-23 11:35:00,40.27,40.28,40.23,40.27,24900.0,26.0179,26.0243,25.992,26.0179,24900.0
2009-09-23 11:40:00,40.27,40.3,40.23,40.29,27400.0,26.0179,26.0373,25.992,26.0308,27400.0
2009-09-23 11:45:00,40.3,40.3,40.25,40.26,29800.0,26.0373,26.0373,26.005,26.0114,29800.0
2009-09-23 11:50:00,40.26,40.29,40.26,40.29,11200.0,26.0114,26.0308,26.0114,26.0308,11200.0
2009-09-23 11:55:00,40.29,40.3,40.28,40.29,15000.0,26.0308,26.0373,26.0243,26.0308,15000.0
2009-09-23 12:00:00,40.29,40.3,40.28,40.29,41200.0,26.0308,26.0373,26.0243,26.0308,41200.0
2009-09-23 12:05:00,40.3,40.3,40.29,40.3,15100.0,26.0373,26.0373,26.0308,26.0373,15100.0
2009-09-23 12:10:00,40.3,40.3,40.28,40.29,36800.0,26.0373,26.0373,26.0243,26.0308,36800.0
2009-09-23 12:15:00,40.29,40.3,40.28,40.3,34500.0,26.0308,26.0373,26.0243,26.0373,34500.0
2009-09-23 12:20:00,40.3,40.37,40.29,40.34,47200.0,26.0373,26.0825,26.0308,26.0631,47200.0
2009-09-23 12:25:00,40.34,40.39,40.34,40.38,23900.0,26.0631,26.0954,26.0631,26.089,23900.0
2009-09-23 12:30:00,40.38,40.42,40.36,40.36,23300.0,26.089,26.1148,26.076,26.076,23300.0
2009-09-23 12:35:00,40.36,40.37,40.32,40.32,12600.0,26.076,26.0825,26.0502,26.0502,12600.0
2009-09-23 12:40:00,40.33,40.39,40.33,40.39,12300.0,26.0567,26.0954,26.0567,26.0954,12300.0
2009-09-23 12:45:00,40.38,40.44,40.38,40.43,15100.0,26.089,26.1277,26.089,26.1213,15100.0
2009-09-23 12:50:00,40.43,40.47,40.43,40.47,16700.0,26.1213,26.1471,26.1213,26.1471,16700.0
2009-09-23 12:55:00,40.47,40.48,40.45,40.48,10700.0,26.1471,26.1536,26.1342,26.1536,10700.0
2009-09-23 13:00:00,40.48,40.49,40.44,40.47,19800.0,26.1536,26.16,26.1277,26.1471,19800.0
2009-09-23 13:05:00,40.48,40.48,40.44,40.45,17800.0,26.1536,26.1536,26.1277,26.1342,17800.0
2009-09-23 13:10:00,40.45,40.47,40.44,40.47,11500.0,26.1342,26.1471,26.1277,26.1471,11500.0
2009-09-23 13:15:00,40.47,40.51,40.46,40.5,32800.0,26.1471,26.1729,26.1406,26.1665,32800.0
2009-09-23 13:20:00,40.5,40.5,40.42,40.43,16300.0,26.1665,26.1665,26.1148,26.1213,16300.0
2009-09-23 13:25:00,40.43,40.43,40.39,40.4,21100.0,26.1213,26.1213,26.0954,26.1019,21100.0
2009-09-23 13:30:00,40.41,40.46,40.37,40.38,44900.0,26.1083,26.1406,26.0825,26.089,44900.0
2009-09-23 13:35:00,40.37,40.45,40.37,40.44,25400.0,26.0825,26.1342,26.0825,26.1277,25400.0
2009-09-23 13:40:00,40.44,40.47,40.42,40.46,28800.0,26.1277,26.1471,26.1148,26.1406,28800.0
2009-09-23 13:45:00,40.46,40.47,40.42,40.45,22200.0,26.1406,26.1471,26.1148,26.1342,22200.0
2009-09-23 13:50:00,40.45,40.47,40.43,40.46,13200.0,26.1342,26.1471,26.1213,26.1406,13200.0
2009-09-23 13:55:00,40.46,40.48,40.44,40.46,17500.0,26.1406,26.1536,26.1277,26.1406,17500.0
2009-09-23 14:00:00,40.45,40.45,40.38,40.41,32000.0,26.1342,26.1342,26.089,26.1083,32000.0
2009-09-23 14:05:00,40.41,40.41,40.37,40.4,20300.0,26.1083,26.1083,26.0825,26.1019,20300.0
2009-09-23 14:10:00,40.4,40.4,40.32,40.38,27000.0,26.1019,26.1019,26.0502,26.089,27000.0
2009-09-23 14:15:00,40.4,40.65,40.37,40.62,49900.0,26.1019,26.2634,26.0825,26.244,49900.0
2009-09-23 14:20:00,40.63,40.66,40.44,40.48,38300.0,26.2505,26.2699,26.1277,26.1536,38300.0
2009-09-23 14:25:00,40.47,40.62,40.47,40.62,43300.0,26.1471,26.244,26.1471,26.244,43300.0
2009-09-23 14:30:00,40.62,40.71,40.55,40.71,72900.0,26.244,26.3022,26.1988,26.3022,72900.0
2009-09-23 14:35:00,40.72,40.76,40.65,40.67,47200.0,26.3086,26.3345,26.2634,26.2763,47200.0
2009-09-23 14:40:00,40.68,40.73,40.59,40.6,46100.0,26.2828,26.3151,26.2246,26.2311,46100.0
2009-09-23 14:45:00,40.61,40.68,40.57,40.63,56700.0,26.2376,26.2828,26.2117,26.2505,56700.0
2009-09-23 14:50:00,40.62,40.66,40.58,40.66,30900.0,26.244,26.2699,26.2182,26.2699,30900.0
2009-09-23 14:55:00,40.65,40.65,40.39,40.46,72800.0,26.2634,26.2634,26.0954,26.1406,72800.0
2009-09-23 15:00:00,40.47,40.55,40.46,40.54,50500.0,26.1471,26.1988,26.1406,26.1923,50500.0
2009-09-23 15:05:00,40.54,40.63,40.5,40.61,57200.0,26.1923,26.2505,26.1665,26.2376,57200.0
2009-09-23 15:10:00,40.61,40.61,40.4,40.44,93500.0,26.2376,26.2376,26.1019,26.1277,93500.0
2009-09-23 15:15:00,40.43,40.45,40.31,40.42,108500.0,26.1213,26.1342,26.0437,26.1148,108500.0
2009-09-23 15:20:00,40.41,40.42,40.25,40.32,121000.0,26.1083,26.1148,26.005,26.0502,121000.0
2009-09-23 15:25:00,40.32,40.32,40.22,40.26,102100.0,26.0502,26.0502,25.9856,26.0114,102100.0
2009-09-23 15:30:00,40.26,40.26,40.09,40.13,224900.0,26.0114,26.0114,25.9016,25.9274,224900.0
2009-09-23 15:35:00,40.13,40.24,40.13,40.22,134700.0,25.9274,25.9985,25.9274,25.9856,134700.0
2009-09-23 15:40:00,40.21,40.29,40.19,40.25,135100.0,25.9791,26.0308,25.9662,26.005,135100.0
2009-09-23 15:45:00,40.25,40.26,40.15,40.24,303700.0,26.005,26.0114,25.9404,25.9985,303700.0
2009-09-23 15:50:00,40.23,40.23,39.99,40.1,450800.0,25.992,25.992,25.837,25.9081,450800.0
2009-09-23 15:55:00,40.1,40.13,39.97,40.02,531700.0,25.9081,25.9274,25.8241,25.8564,531700.0
2009-09-24 09:30:00,40.2,40.59,40.1,40.53,77900.0,25.9727,26.2246,25.9081,26.1859,77900.0
2009-09-24 09:35:00,40.55,40.57,40.26,40.54,90300.0,26.1988,26.2117,26.0114,26.1923,90300.0
2009-09-24 09:40:00,40.54,40.58,40.31,40.33,104100.0,26.1923,26.2182,26.0437,26.0567,104100.0
2009-09-24 09:45:00,40.32,40.37,40.22,40.35,69900.0,26.0502,26.0825,25.9856,26.0696,69900.0
2009-09-24 09:50:00,40.36,40.37,40.17,40.18,48300.0,26.076,26.0825,25.9533,25.9597,48300.0
2009-09-24 09:55:00,40.19,40.25,40.12,40.23,59200.0,25.9662,26.005,25.921,25.992,59200.0
2009-09-24 10:00:00,40.23,40.24,39.89,39.92,92800.0,25.992,25.9985,25.7724,25.7918,92800.0
2009-09-24 10:05:00,39.92,39.94,39.67,39.74,94500.0,25.7918,25.8047,25.6302,25.6755,94500.0
2009-09-24 10:10:00,39.74,39.82,39.65,39.66,51000.0,25.6755,25.7271,25.6173,25.6238,51000.0
2009-09-24 10:15:00,39.65,39.69,39.53,39.6,192000.0,25.6173,25.6432,25.5398,25.585,192000.0
2009-09-24 10:20:00,39.6,39.63,39.45,39.59,125700.0,25.585,25.6044,25.4881,25.5785,125700.0
2009-09-24 10:25:00,39.6,39.67,39.58,39.62,31600.0,25.585,25.6302,25.5721,25.5979,31600.0
2009-09-24 10:30:00,39.62,39.62,39.48,39.54,38300.0,25.5979,25.5979,25.5075,25.5462,38300.0
2009-09-24 10:35:00,39.54,39.56,39.44,39.49,47200.0,25.5462,25.5592,25.4816,25.5139,47200.0
2009-09-24 10:40:00,39.5,39.5,39.4,39.42,63300.0,25.5204,25.5204,25.4558,25.4687,63300.0
2009-09-24 10:45:00,39.42,39.61,39.41,39.59,67600.0,25.4687,25.5915,25.4623,25.5785,67600.0
2009-09-24 10:50:00,39.6,39.63,39.56,39.63,52000.0,25.585,25.6044,25.5592,25.6044,52000.0
2009-09-24 10:55:00,39.63,39.67,39.54,39.54,72900.0,25.6044,25.6302,25.5462,25.5462,72900.0
2009-09-24 11:00:00,39.54,39.66,39.53,39.59,59000.0,25.5462,25.6238,25.5398,25.5785,59000.0
2009-09-24 11:05:00,39.59,39.68,39.57,39.68,69800.0,25.5785,25.6367,25.5656,25.6367,69800.0
2009-09-24 11:10:00,39.69,39.74,39.69,39.7,63800.0,25.6432,25.6755,25.6432,25.6496,63800.0
2009-09-24 11:15:00,39.7,39.72,39.63,39.66,54500.0,25.6496,25.6625,25.6044,25.6238,54500.0
2009-09-24 11:20:00,39.66,39.7,39.58,39.59,52100.0,25.6238,25.6496,25.5721,25.5785,52100.0
2009-09-24 11:25:00,39.59,39.6,39.51,39.55,78300.0,25.5785,25.585,25.5269,25.5527,78300.0
2009-09-24 11:30:00,39.55,39.56,39.44,39.46,85700.0,25.5527,25.5592,25.4816,25.4946,85700.0
2009-09-24 11:35:00,39.45,39.45,39.37,39.38,52300.0,25.4881,25.4881,25.4364,25.4429,52300.0
2009-09-24 11:40:00,39.39,39.53,39.38,39.51,191200.0,25.4493,25.5398,25.4429,25.5269,191200.0
2009-09-24 11:45:00,39.5,39.52,39.47,39.52,58400.0,25.5204,25.5333,25.501,25.5333,58400.0
2009-09-24 11:50:00,39.52,39.52,39.4,39.45,56300.0,25.5333,25.5333,25.4558,25.4881,56300.0
2009-09-24 11:55:00,39.46,39.51,39.44,39.45,89200.0,25.4946,25.5269,25.4816,25.4881,89200.0
2009-09-24 12:00:00,39.45,39.55,39.44,39.54,39900.0,25.4881,25.5527,25.4816,25.5462,39900.0
2009-09-24 12:05:00,39.55,39.57,39.48,39.53,48300.0,25.5527,25.5656,25.5075,25.5398,48300.0
2009-09-24 12:10:00,39.53,39.54,39.48,39.52,52300.0,25.5398,25.5462,25.5075,25.5333,52300.0
2009-09-24 12:15:00,39.53,39.54,39.5,39.54,30800.0,25.5398,25.5462,25.5204,25.5462,30800.0
2009-09-24 12:20:00,39.54,39.56,39.52,39.52,35900.0,25.5462,25.5592,25.5333,25.5333,35900.0
2009-09-24 12:25:00,39.53,39.55,39.45,39.48,68200.0,25.5398,25.5527,25.4881,25.5075,68200.0
2009-09-24 12:30:00,39.48,39.53,39.47,39.47,24800.0,25.5075,25.5398,25.501,25.501,24800.0
2009-09-24 12:35:00,39.47,39.53,39.43,39.52,56500.0,25.501,25.5398,25.4752,25.5333,56500.0
2009-09-24 12:40:00,39.52,39.6,39.52,39.56,47800.0,25.5333,25.585,25.5333,25.5592,47800.0
2009-09-24 12:45:00,39.56,39.56,39.49,39.53,24700.0,25.5592,25.5592,25.5139,25.5398,24700.0
2009-09-24 12:50:00,39.54,39.59,39.53,39.56,21700.0,25.5462,25.5785,25.5398,25.5592,21700.0
2009-09-24 12:55:00,39.55,39.55,39.47,39.48,42100.0,25.5527,25.5527,25.501,25.5075,42100.0
2009-09-24 13:00:00,39.48,39.58,39.48,39.58,50000.0,25.5075,25.5721,25.5075,25.5721,50000.0
2009-09-24 13:05:00,39.58,39.61,39.57,39.59,38200.0,25.5721,25.5915,25.5656,25.5785,38200.0
2009-09-24 13:10:00,39.6,39.62,39.56,39.57,37100.0,25.585,25.5979,25.5592,25.5656,37100.0
2009-09-24 13:15:00,39.57,39.58,39.48,39.49,42600.0,25.5656,25.5721,25.5075,25.5139,42600.0
2009-09-24 13:20:00,39.49,39.52,39.45,39.48,45000.0,25.5139,25.5333,25.4881,25.5075,45000.0
2009-09-24 13:25:00,39.47,39.51,39.44,39.48,53400.0,25.501,25.5269,25.4816,25.5075,53400.0
2009-09-24 13:30:00,39.48,39.51,39.46,39.49,90100.0,25.5075,25.5269,25.4946,25.5139,90100.0
2009-09-24 13:35:00,39.49,39.53,39.39,39.42,75900.0,25.5139,25.5398,25.4493,25.4687,75900.0
2009-09-24 13:40:00,39.42,39.46,39.31,39.33,47300.0,25.4687,25.4946,25.3976,25.4106,47300.0
2009-09-24 13:45:00,39.34,39.43,39.33,39.43,37400.0,25.417,25.4752,25.4106,25.4752,37400.0
2009-09-24 13:50:00,39.42,39.43,39.33,39.33,44200.0,25.4687,25.4752,25.4106,25.4106,44200.0
2009-09-24 13:55:00,39.33,39.41,39.33,39.38,40200.0,25.4106,25.4623,25.4106,25.4429,40200.0
2009-09-24 14:00:00,39.38,39.38,39.3,39.37,45900.0,25.4429,25.4429,25.3912,25.4364,45900.0
2009-09-24 14:05:00,39.37,39.37,39.32,39.33,36800.0,25.4364,25.4364,25.4041,25.4106,36800.0
2009-09-24 14:10:00,39.33,39.34,39.27,39.29,43100.0,25.4106,25.417,25.3718,25.3847,43100.0
2009-09-24 14:15:00,39.28,39.35,39.27,39.35,51000.0,25.3783,25.4235,25.3718,25.4235,51000.0
2009-09-24 14:20:00,39.35,39.37,39.28,39.29,70300.0,25.4235,25.4364,25.3783,25.3847,70300.0
2009-09-24 14:25:00,39.29,39.37,39.29,39.31,40500.0,25.3847,25.4364,25.3847,25.3976,40500.0
2009-09-24 14:30:00,39.32,39.38,39.3,39.34,54900.0,25.4041,25.4429,25.3912,25.417,54900.0
2009-09-24 14:35:00,39.35,39.37,39.32,39.36,57100.0,25.4235,25.4364,25.4041,25.4299,57100.0
2009-09-24 14:40:00,39.36,39.37,39.28,39.28,65100.0,25.4299,25.4364,25.3783,25.3783,65100.0
2009-09-24 14:45:00,39.29,39.29,39.22,39.26,66800.0,25.3847,25.3847,25.3395,25.3653,66800.0
2009-09-24 14:50:00,39.25,39.31,39.25,39.31,59300.0,25.3589,25.3976,25.3589,25.3976,59300.0
2009-09-24 14:55:00,39.31,39.42,39.31,39.4,54800.0,25.3976,25.4687,25.3976,25.4558,54800.0
2009-09-24 15:00:00,39.39,39.45,39.38,39.42,63400.0,25.4493,25.4881,25.4429,25.4687,63400.0
2009-09-24 15:05:00,39.42,39.45,39.37,39.41,44400.0,25.4687,25.4881,25.4364,25.4623,44400.0
2009-09-24 15:10:00,39.41,39.55,39.39,39.54,75000.0,25.4623,25.5527,25.4493,25.5462,75000.0
2009-09-24 15:15:00,39.54,39.57,39.51,39.56,82500.0,25.5462,25.5656,25.5269,25.5592,82500.0
2009-09-24 15:20:00,39.57,39.6,39.51,39.51,94400.0,25.5656,25.585,25.5269,25.5269,94400.0
2009-09-24 15:25:00,39.51,39.51,39.43,39.45,68400.0,25.5269,25.5269,25.4752,25.4881,68400.0
2009-09-24 15:30:00,39.44,39.49,39.36,39.37,113900.0,25.4816,25.5139,25.4299,25.4364,113900.0
2009-09-24 15:35:00,39.37,39.39,39.3,39.31,107000.0,25.4364,25.4493,25.3912,25.3976,107000.0
2009-09-24 15:40:00,39.31,39.35,39.3,39.34,86600.0,25.3976,25.4235,25.3912,25.417,86600.0
2009-09-24 15:45:00,39.35,39.4,39.33,39.34,114200.0,25.4235,25.4558,25.4106,25.417,114200.0
2009-09-24 15:50:00,39.35,39.45,39.35,39.41,104700.0,25.4235,25.4881,25.4235,25.4623,104700.0
2009-09-24 15:55:00,39.41,39.41,39.33,39.34,233000.0,25.4623,25.4623,25.4106,25.417,233000.0
2009-09-25 09:30:00,39.11,39.13,38.75,38.85,135400.0,25.2684,25.2813,25.0358,25.1004,135400.0
2009-09-25 09:35:00,38.84,38.92,38.72,38.72,107800.0,25.094,25.1457,25.0165,25.0165,107800.0
2009-09-25 09:40:00,38.74,38.95,38.67,38.93,171600.0,25.0294,25.1651,24.9841,25.1521,171600.0
2009-09-25 09:45:00,38.93,39.06,38.87,38.98,169500.0,25.1521,25.2361,25.1134,25.1844,169500.0
2009-09-25 09:50:00,38.97,38.97,38.82,38.94,149000.0,25.178,25.178,25.0811,25.1586,149000.0
2009-09-25 09:55:00,38.94,39.22,38.92,39.2,130400.0,25.1586,25.3395,25.1457,25.3266,130400.0
2009-09-25 10:00:00,39.2,39.26,39.0,39.24,215700.0,25.3266,25.3653,25.1974,25.3524,215700.0
2009-09-25 10:05:00,39.23,39.28,39.16,39.27,147700.0,25.346,25.3783,25.3007,25.3718,147700.0
2009-09-25 10:10:00,39.27,39.29,39.16,39.17,96800.0,25.3718,25.3847,25.3007,25.3072,96800.0
2009-09-25 10:15:00,39.18,39.23,39.15,39.18,72100.0,25.3137,25.346,25.2943,25.3137,72100.0
2009-09-25 10:20:00,39.18,39.18,39.0,39.02,92400.0,25.3137,25.3137,25.1974,25.2103,92400.0
2009-09-25 10:25:00,39.02,39.07,38.95,39.07,95100.0,25.2103,25.2426,25.1651,25.2426,95100.0
2009-09-25 10:30:00,39.08,39.1,39.03,39.06,39800.0,25.249,25.262,25.2167,25.2361,39800.0
2009-09-25 10:35:00,39.07,39.08,38.95,38.95,73500.0,25.2426,25.249,25.1651,25.1651,73500.0
2009-09-25 10:40:00,38.93,39.05,38.93,39.04,36100.0,25.1521,25.2297,25.1521,25.2232,36100.0
2009-09-25 10:45:00,39.04,39.13,39.03,39.09,38900.0,25.2232,25.2813,25.2167,25.2555,38900.0
2009-09-25 10:50:00,39.1,39.17,39.04,39.11,56200.0,25.262,25.3072,25.2232,25.2684,56200.0
2009-09-25 10:55:00,39.11,39.15,39.04,39.09,52200.0,25.2684,25.2943,25.2232,25.2555,52200.0
2009-09-25 11:00:00,39.1,39.21,39.06,39.21,36400.0,25.262,25.333,25.2361,25.333,36400.0
2009-09-25 11:05:00,39.21,39.25,39.19,39.2,39400.0,25.333,25.3589,25.3201,25.3266,39400.0
2009-09-25 11:10:00,39.2,39.2,39.06,39.14,39500.0,25.3266,25.3266,25.2361,25.2878,39500.0
2009-09-25 11:15:00,39.14,39.16,39.09,39.12,36100.0,25.2878,25.3007,25.2555,25.2749,36100.0
2009-09-25 11:20:00,39.12,39.22,39.12,39.2,34800.0,25.2749,25.3395,25.2749,25.3266,34800.0
2009-09-25 11:25:00,39.2,39.24,39.16,39.24,48800.0,25.3266,25.3524,25.3007,25.3524,48800.0
2009-09-25 11:30:00,39.24,39.27,39.15,39.16,53100.0,25.3524,25.3718,25.2943,25.3007,53100.0
2009-09-25 11:35:00,39.16,39.25,39.13,39.25,47500.0,25.3007,25.3589,25.2813,25.3589,47500.0
2009-09-25 11:40:00,39.25,39.27,39.2,39.27,45800.0,25.3589,25.3718,25.3266,25.3718,45800.0
2009-09-25 11:45:00,39.26,39.26,39.15,39.16,29600.0,25.3653,25.3653,25.2943,25.3007,29600.0
2009-09-25 11:50:00,39.16,39.22,39.15,39.16,36100.0,25.3007,25.3395,25.2943,25.3007,36100.0
2009-09-25 11:55:00,39.16,39.16,39.03,39.06,61700.0,25.3007,25.3007,25.2167,25.2361,61700.0
2009-09-25 12:00:00,39.06,39.08,39.03,39.05,30800.0,25.2361,25.249,25.2167,25.2297,30800.0
2009-09-25 12:05:00,39.05,39.09,39.04,39.07,34500.0,25.2297,25.2555,25.2232,25.2426,34500.0
2009-09-25 12:10:00,39.08,39.08,39.03,39.03,40700.0,25.249,25.249,25.2167,25.2167,40700.0
2009-09-25 12:15:00,39.03,39.03,38.83,38.87,74000.0,25.2167,25.2167,25.0875,25.1134,74000.0
2009-09-25 12:20:00,38.88,38.88,38.77,38.83,56200.0,25.1198,25.1198,25.0488,25.0875,56200.0
2009-09-25 12:25:00,38.83,38.9,38.83,38.85,32600.0,25.0875,25.1327,25.0875,25.1004,32600.0
2009-09-25 12:30:00,38.85,38.9,38.85,38.86,21500.0,25.1004,25.1327,25.1004,25.1069,21500.0
2009-09-25 12:35:00,38.86,38.86,38.8,38.8,40400.0,25.1069,25.1069,25.0681,25.0681,40400.0
2009-09-25 12:40:00,38.8,38.83,38.77,38.82,35600.0,25.0681,25.0875,25.0488,25.0811,35600.0
2009-09-25 12:45:00,38.83,38.83,38.76,38.8,43800.0,25.0875,25.0875,25.0423,25.0681,43800.0
2009-09-25 12:50:00,38.8,38.9,38.79,38.89,49300.0,25.0681,25.1327,25.0617,25.1263,49300.0
2009-09-25 12:55:00,38.89,38.89,38.79,38.81,56900.0,25.1263,25.1263,25.0617,25.0746,56900.0
2009-09-25 13:00:00,38.82,38.89,38.8,38.89,48900.0,25.0811,25.1263,25.0681,25.1263,48900.0
2009-09-25 13:05:00,38.89,38.92,38.88,38.92,13000.0,25.1263,25.1457,25.1198,25.1457,13000.0
2009-09-25 13:10:00,38.91,38.92,38.85,38.91,42800.0,25.1392,25.1457,25.1004,25.1392,42800.0
2009-09-25 13:15:00,38.91,38.92,38.88,38.9,23400.0,25.1392,25.1457,25.1198,25.1327,23400.0
2009-09-25 13:20:00,38.9,38.9,38.87,38.88,30900.0,25.1327,25.1327,25.1134,25.1198,30900.0
2009-09-25 13:25:00,38.89,38.98,38.88,38.97,48100.0,25.1263,25.1844,25.1198,25.178,48100.0
2009-09-25 13:30:00,38.97,39.0,38.96,38.96,28700.0,25.178,25.1974,25.1715,25.1715,28700.0
2009-09-25 13:35:00,38.97,39.0,38.96,39.0,20400.0,25.178,25.1974,25.1715,25.1974,20400.0
2009-09-25 13:40:00,39.0,39.03,38.99,39.03,13400.0,25.1974,25.2167,25.1909,25.2167,13400.0
2009-09-25 13:45:00,39.03,39.04,39.0,39.01,19300.0,25.2167,25.2232,25.1974,25.2038,19300.0
2009-09-25 13:50:00,39.02,39.03,38.99,39.02,27400.0,25.2103,25.2167,25.1909,25.2103,27400.0
2009-09-25 13:55:00,39.01,39.12,38.99,39.12,39900.0,25.2038,25.2749,25.1909,25.2749,39900.0
2009-09-25 14:00:00,39.12,39.19,39.09,39.14,53900.0,25.2749,25.3201,25.2555,25.2878,53900.0
2009-09-25 14:05:00,39.14,39.18,39.13,39.15,35800.0,25.2878,25.3137,25.2813,25.2943,35800.0
2009-09-25 14:10:00,39.14,39.18,39.14,39.15,16900.0,25.2878,25.3137,25.2878,25.2943,16900.0
2009-09-25 14:15:00,39.16,39.16,39.09,39.13,36900.0,25.3007,25.3007,25.2555,25.2813,36900.0
2009-09-25 14:20:00,39.13,39.14,39.08,39.11,47700.0,25.2813,25.2878,25.249,25.2684,47700.0
2009-09-25 14:25:00,39.11,39.13,39.1,39.1,32800.0,25.2684,25.2813,25.262,25.262,32800.0
2009-09-25 14:30:00,39.09,39.1,39.06,39.08,30200.0,25.2555,25.262,25.2361,25.249,30200.0
2009-09-25 14:35:00,39.08,39.13,39.06,39.12,37600.0,25.249,25.2813,25.2361,25.2749,37600.0
2009-09-25 14:40:00,39.11,39.13,39.09,39.1,22000.0,25.2684,25.2813,25.2555,25.262,22000.0
2009-09-25 14:45:00,39.09,39.11,39.04,39.05,31500.0,25.2555,25.2684,25.2232,25.2297,31500.0
2009-09-25 14:50:00,39.05,39.17,39.04,39.15,28500.0,25.2297,25.3072,25.2232,25.2943,28500.0
2009-09-25 14:55:00,39.14,39.17,39.12,39.16,37100.0,25.2878,25.3072,25.2749,25.3007,37100.0
2009-09-25 15:00:00,39.16,39.17,39.11,39.12,46700.0,25.3007,25.3072,25.2684,25.2749,46700.0
2009-09-25 15:05:00,39.13,39.14,39.06,39.09,65100.0,25.2813,25.2878,25.2361,25.2555,65100.0
2009-09-25 15:10:00,39.08,39.11,39.05,39.07,40400.0,25.249,25.2684,25.2297,25.2426,40400.0
2009-09-25 15:15:00,39.07,39.09,39.03,39.09,36300.0,25.2426,25.2555,25.2167,25.2555,36300.0
2009-09-25 15:20:00,39.09,39.13,39.06,39.07,53900.0,25.2555,25.2813,25.2361,25.2426,53900.0
2009-09-25 15:25:00,39.07,39.13,39.05,39.11,35100.0,25.2426,25.2813,25.2297,25.2684,35100.0
2009-09-25 15:30:00,39.11,39.11,39.06,39.06,96800.0,25.2684,25.2684,25.2361,25.2361,96800.0
2009-09-25 15:35:00,39.07,39.09,39.01,39.01,57300.0,25.2426,25.2555,25.2038,25.2038,57300.0
2009-09-25 15:40:00,39.0,39.0,38.92,38.98,81800.0,25.1974,25.1974,25.1457,25.1844,81800.0
2009-09-25 15:45:00,38.97,38.98,38.91,38.96,81500.0,25.178,25.1844,25.1392,25.1715,81500.0
2009-09-25 15:50:00,38.95,39.02,38.95,38.98,106900.0,25.1651,25.2103,25.1651,25.1844,106900.0
2009-09-25 15:55:00,38.97,38.98,38.9,38.95,216700.0,25.178,25.1844,25.1327,25.1651,216700.0
2009-09-28 09:30:00,38.79,38.97,38.7,38.93,144400.0,25.0617,25.178,25.0035,25.1521,144400.0
2009-09-28 09:35:00,38.93,39.0,38.8,38.83,78500.0,25.1521,25.1974,25.0681,25.0875,78500.0
2009-09-28 09:40:00,38.83,39.05,38.82,39.05,59800.0,25.0875,25.2297,25.0811,25.2297,59800.0
2009-09-28 09:45:00,39.05,39.23,39.05,39.23,51800.0,25.2297,25.346,25.2297,25.346,51800.0
2009-09-28 09:50:00,39.23,39.38,39.23,39.31,64000.0,25.346,25.4429,25.346,25.3976,64000.0
2009-09-28 09:55:00,39.31,39.33,39.21,39.27,55200.0,25.3976,25.4106,25.333,25.3718,55200.0
2009-09-28 10:00:00,39.29,39.5,39.29,39.45,101600.0,25.3847,25.5204,25.3847,25.4881,101600.0
2009-09-28 10:05:00,39.45,39.5,38.85,39.45,51000.0,25.4881,25.5204,25.1004,25.4881,51000.0
2009-09-28 10:10:00,39.44,39.48,39.43,39.46,22700.0,25.4816,25.5075,25.4752,25.4946,22700.0
2009-09-28 10:15:00,39.46,39.49,39.37,39.38,34400.0,25.4946,25.5139,25.4364,25.4429,34400.0
2009-09-28 10:20:00,39.39,39.42,39.34,39.35,39500.0,25.4493,25.4687,25.417,25.4235,39500.0
2009-09-28 10:25:00,39.36,39.42,39.34,39.39,34500.0,25.4299,25.4687,25.417,25.4493,34500.0
2009-09-28 10:30:00,39.39,39.52,39.38,39.46,78900.0,25.4493,25.5333,25.4429,25.4946,78900.0
2009-09-28 10:35:00,39.45,39.47,39.35,39.36,76400.0,25.4881,25.501,25.4235,25.4299,76400.0
2009-09-28 10:40:00,39.36,39.38,39.31,39.33,48700.0,25.4299,25.4429,25.3976,25.4106,48700.0
2009-09-28 10:45:00,39.33,39.33,39.26,39.32,49900.0,25.4106,25.4106,25.3653,25.4041,49900.0
2009-09-28 10:50:00,39.32,39.34,39.25,39.25,43000.0,25.4041,25.417,25.3589,25.3589,43000.0
2009-09-28 10:55:00,39.25,39.32,39.25,39.32,22800.0,25.3589,25.4041,25.3589,25.4041,22800.0
2009-09-28 11:00:00,39.31,39.35,39.29,39.32,35200.0,25.3976,25.4235,25.3847,25.4041,35200.0
2009-09-28 11:05:00,39.32,39.38,39.31,39.36,35400.0,25.4041,25.4429,25.3976,25.4299,35400.0
2009-09-28 11:10:00,39.36,39.4,39.35,39.35,36100.0,25.4299,25.4558,25.4235,25.4235,36100.0
2009-09-28 11:15:00,39.35,39.36,39.3,39.31,22900.0,25.4235,25.4299,25.3912,25.3976,22900.0
2009-09-28 11:20:00,39.31,39.37,39.3,39.35,60700.0,25.3976,25.4364,25.3912,25.4235,60700.0
2009-09-28 11:25:00,39.35,39.38,39.34,39.36,36400.0,25.4235,25.4429,25.417,25.4299,36400.0
2009-09-28 11:30:00,39.37,39.4,39.34,39.38,50600.0,25.4364,25.4558,25.417,25.4429,50600.0
2009-09-28 11:35:00,39.4,39.4,39.34,39.38,30500.0,25.4558,25.4558,25.417,25.4429,30500.0
2009-09-28 11:40:00,39.38,39.44,39.38,39.39,38700.0,25.4429,25.4816,25.4429,25.4493,38700.0
2009-09-28 11:45:00,39.4,39.43,39.38,39.43,23400.0,25.4558,25.4752,25.4429,25.4752,23400.0
2009-09-28 11:50:00,39.43,39.46,39.42,39.45,23800.0,25.4752,25.4946,25.4687,25.4881,23800.0
2009-09-28 11:55:00,39.45,39.47,39.42,39.43,18200.0,25.4881,25.501,25.4687,25.4752,18200.0
2009-09-28 12:00:00,39.42,39.51,39.42,39.51,19300.0,25.4687,25.5269,25.4687,25.5269,19300.0
2009-09-28 12:05:00,39.51,39.59,39.5,39.56,46500.0,25.5269,25.5785,25.5204,25.5592,46500.0
2009-09-28 12:10:00,39.56,39.56,39.52,39.52,5900.0,25.5592,25.5592,25.5333,25.5333,5900.0
2009-09-28 12:15:00,39.52,39.53,39.51,39.52,6100.0,25.5333,25.5398,25.5269,25.5333,6100.0
2009-09-28 12:20:00,39.51,39.52,39.51,39.52,4400.0,25.5269,25.5333,25.5269,25.5333,4400.0
2009-09-28 12:25:00,39.51,39.58,39.51,39.56,23800.0,25.5269,25.5721,25.5269,25.5592,23800.0
2009-09-28 12:30:00,39.55,39.56,39.54,39.56,18800.0,25.5527,25.5592,25.5462,25.5592,18800.0
2009-09-28 12:35:00,39.56,39.58,39.54,39.55,16700.0,25.5592,25.5721,25.5462,25.5527,16700.0
2009-09-28 12:40:00,39.55,39.61,39.54,39.6,45200.0,25.5527,25.5915,25.5462,25.585,45200.0
2009-09-28 12:45:00,39.6,39.6,39.58,39.6,23500.0,25.585,25.585,25.5721,25.585,23500.0
2009-09-28 12:50:00,39.6,39.62,39.59,39.59,25300.0,25.585,25.5979,25.5785,25.5785,25300.0
2009-09-28 12:55:00,39.59,39.62,39.57,39.61,67600.0,25.5785,25.5979,25.5656,25.5915,67600.0
2009-09-28 13:00:00,39.61,39.63,39.61,39.63,36300.0,25.5915,25.6044,25.5915,25.6044,36300.0
2009-09-28 13:05:00,39.64,39.67,39.62,39.65,54400.0,25.6109,25.6302,25.5979,25.6173,54400.0
2009-09-28 13:10:00,39.65,39.7,39.65,39.7,32000.0,25.6173,25.6496,25.6173,25.6496,32000.0
2009-09-28 13:15:00,39.69,39.74,39.69,39.71,54000.0,25.6432,25.6755,25.6432,25.6561,54000.0
2009-09-28 13:20:00,39.7,39.71,39.64,39.69,44100.0,25.6496,25.6561,25.6109,25.6432,44100.0
2009-09-28 13:25:00,39.69,39.75,39.68,39.75,26100.0,25.6432,25.6819,25.6367,25.6819,26100.0
2009-09-28 13:30:00,39.75,39.83,39.75,39.82,46100.0,25.6819,25.7336,25.6819,25.7271,46100.0
2009-09-28 13:35:00,39.81,39.82,39.75,39.77,45000.0,25.7207,25.7271,25.6819,25.6948,45000.0
2009-09-28 13:40:00,39.77,39.86,39.77,39.86,35700.0,25.6948,25.753,25.6948,25.753,35700.0
2009-09-28 13:45:00,39.85,39.85,39.8,39.8,24500.0,25.7465,25.7465,25.7142,25.7142,24500.0
2009-09-28 13:50:00,39.8,39.81,39.68,39.69,58400.0,25.7142,25.7207,25.6367,25.6432,58400.0
2009-09-28 13:55:00,39.69,39.72,39.67,39.71,51000.0,25.6432,25.6625,25.6302,25.6561,51000.0
2009-09-28 14:00:00,39.7,39.77,39.7,39.72,24800.0,25.6496,25.6948,25.6496,25.6625,24800.0
2009-09-28 14:05:00,39.72,39.74,39.67,39.67,70100.0,25.6625,25.6755,25.6302,25.6302,70100.0
2009-09-28 14:10:00,39.67,39.69,39.62,39.66,31700.0,25.6302,25.6432,25.5979,25.6238,31700.0
2009-09-28 14:15:00,39.67,39.72,39.62,39.72,40800.0,25.6302,25.6625,25.5979,25.6625,40800.0
2009-09-28 14:20:00,39.73,39.73,39.66,39.69,21200.0,25.669,25.669,25.6238,25.6432,21200.0
2009-09-28 14:25:00,39.69,39.73,39.64,39.71,38200.0,25.6432,25.669,25.6109,25.6561,38200.0
2009-09-28 14:30:00,39.7,39.72,39.68,39.71,55400.0,25.6496,25.6625,25.6367,25.6561,55400.0
2009-09-28 14:35:00,39.71,39.71,39.65,39.7,37400.0,25.6561,25.6561,25.6173,25.6496,37400.0
2009-09-28 14:40:00,39.69,39.75,39.69,39.72,36900.0,25.6432,25.6819,25.6432,25.6625,36900.0
2009-09-28 14:45:00,39.72,39.74,39.67,39.69,42100.0,25.6625,25.6755,25.6302,25.6432,42100.0
2009-09-28 14:50:00,39.68,39.69,39.65,39.65,18100.0,25.6367,25.6432,25.6173,25.6173,18100.0
2009-09-28 14:55:00,39.65,39.68,39.6,39.6,33600.0,25.6173,25.6367,25.585,25.585,33600.0
2009-09-28 15:00:00,39.6,39.64,39.58,39.62,49500.0,25.585,25.6109,25.5721,25.5979,49500.0
2009-09-28 15:05:00,39.62,39.63,39.6,39.63,33300.0,25.5979,25.6044,25.585,25.6044,33300.0
2009-09-28 15:10:00,39.62,39.65,39.62,39.64,37100.0,25.5979,25.6173,25.5979,25.6109,37100.0
2009-09-28 15:15:00,39.64,39.67,39.61,39.66,45300.0,25.6109,25.6302,25.5915,25.6238,45300.0
2009-09-28 15:20:00,39.66,39.71,39.64,39.68,48400.0,25.6238,25.6561,25.6109,25.6367,48400.0
2009-09-28 15:25:00,39.68,39.73,39.67,39.67,35400.0,25.6367,25.669,25.6302,25.6302,35400.0
2009-09-28 15:30:00,39.67,39.69,39.64,39.69,52500.0,25.6302,25.6432,25.6109,25.6432,52500.0
2009-09-28 15:35:00,39.69,39.71,39.65,39.67,43700.0,25.6432,25.6561,25.6173,25.6302,43700.0
2009-09-28 15:40:00,39.67,39.68,39.59,39.62,68200.0,25.6302,25.6367,25.5785,25.5979,68200.0
2009-09-28 15:45:00,39.61,39.62,39.52,39.53,91700.0,25.5915,25.5979,25.5333,25.5398,91700.0
2009-09-28 15:50:00,39.52,39.59,39.52,39.56,95900.0,25.5333,25.5785,25.5333,25.5592,95900.0
2009-09-28 15:55:00,39.56,39.57,39.51,39.57,183800.0,25.5592,25.5656,25.5269,25.5656,183800.0
2009-09-29 09:30:00,39.82,39.96,39.64,39.96,64000.0,25.7271,25.8176,25.6109,25.8176,64000.0
2009-09-29 09:35:00,39.96,40.14,39.93,40.05,132200.0,25.8176,25.9339,25.7982,25.8757,132200.0
2009-09-29 09:40:00,40.06,40.14,40.0,40.08,73400.0,25.8822,25.9339,25.8434,25.8951,73400.0
2009-09-29 09:45:00,40.1,40.17,40.07,40.16,44900.0,25.9081,25.9533,25.8887,25.9468,44900.0
2009-09-29 09:50:00,40.14,40.24,40.03,40.04,74800.0,25.9339,25.9985,25.8628,25.8693,74800.0
2009-09-29 09:55:00,40.05,40.33,40.05,40.21,97700.0,25.8757,26.0567,25.8757,25.9791,97700.0
2009-09-29 10:00:00,40.19,40.19,39.85,39.98,114300.0,25.9662,25.9662,25.7465,25.8305,114300.0
2009-09-29 10:05:00,39.98,40.14,39.92,40.14,98500.0,25.8305,25.9339,25.7918,25.9339,98500.0
2009-09-29 10:10:00,40.14,40.24,40.08,40.23,89800.0,25.9339,25.9985,25.8951,25.992,89800.0
2009-09-29 10:15:00,40.23,40.23,40.09,40.17,56900.0,25.992,25.992,25.9016,25.9533,56900.0
2009-09-29 10:20:00,40.15,40.17,39.97,39.98,55400.0,25.9404,25.9533,25.8241,25.8305,55400.0
2009-09-29 10:25:00,39.98,40.11,39.98,40.08,45100.0,25.8305,25.9145,25.8305,25.8951,45100.0
2009-09-29 10:30:00,40.08,40.16,40.08,40.16,34900.0,25.8951,25.9468,25.8951,25.9468,34900.0
2009-09-29 10:35:00,40.15,40.28,40.15,40.24,79500.0,25.9404,26.0243,25.9404,25.9985,79500.0
2009-09-29 10:40:00,40.24,40.27,40.13,40.17,62100.0,25.9985,26.0179,25.9274,25.9533,62100.0
2009-09-29 10:45:00,40.15,40.22,40.13,40.22,40700.0,25.9404,25.9856,25.9274,25.9856,40700.0
2009-09-29 10:50:00,40.2,40.25,40.09,40.1,48600.0,25.9727,26.005,25.9016,25.9081,48600.0
2009-09-29 10:55:00,40.1,40.15,39.96,39.96,32100.0,25.9081,25.9404,25.8176,25.8176,32100.0
2009-09-29 11:00:00,39.97,40.01,39.92,39.99,73200.0,25.8241,25.8499,25.7918,25.837,73200.0
2009-09-29 11:05:00,39.99,40.01,39.98,39.98,28200.0,25.837,25.8499,25.8305,25.8305,28200.0
2009-09-29 11:10:00,39.98,40.01,39.93,39.93,69900.0,25.8305,25.8499,25.7982,25.7982,69900.0
2009-09-29 11:15:00,39.94,39.99,39.93,39.98,19500.0,25.8047,25.837,25.7982,25.8305,19500.0
2009-09-29 11:20:00,39.97,39.99,39.94,39.98,30800.0,25.8241,25.837,25.8047,25.8305,30800.0
2009-09-29 11:25:00,39.98,40.03,39.97,40.01,35900.0,25.8305,25.8628,25.8241,25.8499,35900.0
2009-09-29 11:30:00,40.03,40.06,39.98,40.01,26200.0,25.8628,25.8822,25.8305,25.8499,26200.0
2009-09-29 11:35:00,40.01,40.04,39.96,39.96,15500.0,25.8499,25.8693,25.8176,25.8176,15500.0
2009-09-29 11:40:00,39.95,40.0,39.93,39.97,40900.0,25.8111,25.8434,25.7982,25.8241,40900.0
2009-09-29 11:45:00,39.98,39.98,39.85,39.92,52000.0,25.8305,25.8305,25.7465,25.7918,52000.0
2009-09-29 11:50:00,39.92,39.94,39.88,39.92,146200.0,25.7918,25.8047,25.7659,25.7918,146200.0
2009-09-29 11:55:00,39.92,39.96,39.87,39.87,34600.0,25.7918,25.8176,25.7595,25.7595,34600.0
2009-09-29 12:00:00,39.87,39.92,39.87,39.9,39700.0,25.7595,25.7918,25.7595,25.7788,39700.0
2009-09-29 12:05:00,39.9,39.91,39.86,39.91,39400.0,25.7788,25.7853,25.753,25.7853,39400.0
2009-09-29 12:10:00,39.9,39.91,39.8,39.86,100900.0,25.7788,25.7853,25.7142,25.753,100900.0
2009-09-29 12:15:00,39.85,39.87,39.84,39.84,27700.0,25.7465,25.7595,25.7401,25.7401,27700.0
2009-09-29 12:20:00,39.84,39.85,39.7,39.72,64100.0,25.7401,25.7465,25.6496,25.6625,64100.0
2009-09-29 12:25:00,39.72,39.84,39.71,39.78,31400.0,25.6625,25.7401,25.6561,25.7013,31400.0
2009-09-29 12:30:00,39.79,39.85,39.79,39.84,26200.0,25.7078,25.7465,25.7078,25.7401,26200.0
2009-09-29 12:35:00,39.84,39.88,39.83,39.88,16300.0,25.7401,25.7659,25.7336,25.7659,16300.0
2009-09-29 12:40:00,39.88,39.91,39.87,39.89,28300.0,25.7659,25.7853,25.7595,25.7724,28300.0
2009-09-29 12:45:00,39.9,39.93,39.88,39.91,20500.0,25.7788,25.7982,25.7659,25.7853,20500.0
2009-09-29 12:50:00,39.9,39.97,39.88,39.94,18400.0,25.7788,25.8241,25.7659,25.8047,18400.0
2009-09-29 12:55:00,39.94,40.0,39.92,40.0,20500.0,25.8047,25.8434,25.7918,25.8434,20500.0
2009-09-29 13:00:00,39.99,40.05,39.99,40.04,32100.0,25.837,25.8757,25.837,25.8693,32100.0
2009-09-29 13:05:00,40.04,40.07,40.02,40.03,21500.0,25.8693,25.8887,25.8564,25.8628,21500.0
2009-09-29 13:10:00,40.03,40.08,40.03,40.06,31200.0,25.8628,25.8951,25.8628,25.8822,31200.0
2009-09-29 13:15:00,40.06,40.09,40.05,40.06,33900.0,25.8822,25.9016,25.8757,25.8822,33900.0
2009-09-29 13:20:00,40.07,40.13,40.05,40.13,33500.0,25.8887,25.9274,25.8757,25.9274,33500.0
2009-09-29 13:25:00,40.13,40.15,40.11,40.14,34500.0,25.9274,25.9404,25.9145,25.9339,34500.0
2009-09-29 13:30:00,40.13,40.15,40.1,40.12,36500.0,25.9274,25.9404,25.9081,25.921,36500.0
2009-09-29 13:35:00,40.12,40.17,40.1,40.13,38400.0,25.921,25.9533,25.9081,25.9274,38400.0
2009-09-29 13:40:00,40.13,40.18,40.08,40.16,35500.0,25.9274,25.9597,25.8951,25.9468,35500.0
2009-09-29 13:45:00,40.16,40.16,40.1,40.11,21700.0,25.9468,25.9468,25.9081,25.9145,21700.0
2009-09-29 13:50:00,40.11,40.2,40.11,40.19,45800.0,25.9145,25.9727,25.9145,25.9662,45800.0
2009-09-29 13:55:00,40.19,40.2,40.17,40.18,27700.0,25.9662,25.9727,25.9533,25.9597,27700.0
2009-09-29 14:00:00,40.19,40.19,40.1,40.1,24700.0,25.9662,25.9662,25.9081,25.9081,24700.0
2009-09-29 14:05:00,40.1,40.12,40.06,40.06,80300.0,25.9081,25.921,25.8822,25.8822,80300.0
2009-09-29 14:10:00,40.06,40.13,40.03,40.12,35400.0,25.8822,25.9274,25.8628,25.921,35400.0
2009-09-29 14:15:00,40.12,40.14,40.07,40.11,34400.0,25.921,25.9339,25.8887,25.9145,34400.0
2009-09-29 14:20:00,40.12,40.12,40.07,40.1,24600.0,25.921,25.921,25.8887,25.9081,24600.0
2009-09-29 14:25:00,40.1,40.14,40.06,40.13,56300.0,25.9081,25.9339,25.8822,25.9274,56300.0
2009-09-29 14:30:00,40.13,40.16,40.06,40.08,53300.0,25.9274,25.9468,25.8822,25.8951,53300.0
2009-09-29 14:35:00,40.08,40.1,40.07,40.08,25500.0,25.8951,25.9081,25.8887,25.8951,25500.0
2009-09-29 14:40:00,40.08,40.11,40.07,40.1,29300.0,25.8951,25.9145,25.8887,25.9081,29300.0
2009-09-29 14:45:00,40.1,40.14,40.1,40.13,43400.0,25.9081,25.9339,25.9081,25.9274,43400.0
2009-09-29 14:50:00,40.12,40.16,40.12,40.16,22000.0,25.921,25.9468,25.921,25.9468,22000.0
2009-09-29 14:55:00,40.16,40.21,40.16,40.18,59700.0,25.9468,25.9791,25.9468,25.9597,59700.0
2009-09-29 15:00:00,40.18,40.18,40.14,40.15,37800.0,25.9597,25.9597,25.9339,25.9404,37800.0
2009-09-29 15:05:00,40.14,40.15,40.12,40.13,33800.0,25.9339,25.9404,25.921,25.9274,33800.0
2009-09-29 15:10:00,40.13,40.15,40.11,40.14,66300.0,25.9274,25.9404,25.9145,25.9339,66300.0
2009-09-29 15:15:00,40.14,40.18,40.14,40.16,47100.0,25.9339,25.9597,25.9339,25.9468,47100.0
2009-09-29 15:20:00,40.16,40.21,40.15,40.15,167300.0,25.9468,25.9791,25.9404,25.9404,167300.0
2009-09-29 15:25:00,40.15,40.16,40.1,40.1,151600.0,25.9404,25.9468,25.9081,25.9081,151600.0
2009-09-29 15:30:00,40.1,40.13,40.03,40.1,185400.0,25.9081,25.9274,25.8628,25.9081,185400.0
2009-09-29 15:35:00,40.1,40.11,40.09,40.11,85700.0,25.9081,25.9145,25.9016,25.9145,85700.0
2009-09-29 15:40:00,40.11,40.12,40.09,40.09,124400.0,25.9145,25.921,25.9016,25.9016,124400.0
2009-09-29 15:45:00,40.09,40.11,40.05,40.06,104200.0,25.9016,25.9145,25.8757,25.8822,104200.0
2009-09-29 15:50:00,40.06,40.08,40.01,40.07,226700.0,25.8822,25.8951,25.8499,25.8887,226700.0
2009-09-29 15:55:00,40.07,40.12,40.03,40.1,466100.0,25.8887,25.921,25.8628,25.9081,466100.0
2009-09-30 09:30:00,40.04,40.35,40.01,40.3,93400.0,25.8693,26.0696,25.8499,26.0373,93400.0
2009-09-30 09:35:00,40.3,40.35,40.16,40.32,69700.0,26.0373,26.0696,25.9468,26.0502,69700.0
2009-09-30 09:40:00,40.31,40.31,39.95,39.99,171200.0,26.0437,26.0437,25.8111,25.837,171200.0
2009-09-30 09:45:00,39.97,39.98,39.65,39.66,72600.0,25.8241,25.8305,25.6173,25.6238,72600.0
2009-09-30 09:50:00,39.67,39.69,39.53,39.62,70300.0,25.6302,25.6432,25.5398,25.5979,70300.0
2009-09-30 09:55:00,39.61,39.63,39.35,39.48,144100.0,25.5915,25.6044,25.4235,25.5075,144100.0
2009-09-30 10:00:00,39.48,39.59,39.39,39.57,178600.0,25.5075,25.5785,25.4493,25.5656,178600.0
2009-09-30 10:05:00,39.57,39.59,39.29,39.34,88500.0,25.5656,25.5785,25.3847,25.417,88500.0
2009-09-30 10:10:00,39.35,39.49,39.35,39.49,40800.0,25.4235,25.5139,25.4235,25.5139,40800.0
2009-09-30 10:15:00,39.48,39.5,39.38,39.45,29800.0,25.5075,25.5204,25.4429,25.4881,29800.0
2009-09-30 10:20:00,39.48,39.48,39.38,39.42,40400.0,25.5075,25.5075,25.4429,25.4687,40400.0
2009-09-30 10:25:00,39.41,39.6,39.4,39.58,40700.0,25.4623,25.585,25.4558,25.5721,40700.0
2009-09-30 10:30:00,39.6,39.65,39.46,39.51,78700.0,25.585,25.6173,25.4946,25.5269,78700.0
2009-09-30 10:35:00,39.49,39.58,39.47,39.54,59100.0,25.5139,25.5721,25.501,25.5462,59100.0
2009-09-30 10:40:00,39.54,39.56,39.48,39.5,31900.0,25.5462,25.5592,25.5075,25.5204,31900.0
2009-09-30 10:45:00,39.5,39.55,39.48,39.51,27900.0,25.5204,25.5527,25.5075,25.5269,27900.0
2009-09-30 10:50:00,39.52,39.6,39.52,39.58,34100.0,25.5333,25.585,25.5333,25.5721,34100.0
2009-09-30 10:55:00,39.6,39.62,39.55,39.58,28100.0,25.585,25.5979,25.5527,25.5721,28100.0
2009-09-30 11:00:00,39.58,39.72,39.58,39.71,37600.0,25.5721,25.6625,25.5721,25.6561,37600.0
2009-09-30 11:05:00,39.71,39.75,39.69,39.7,39500.0,25.6561,25.6819,25.6432,25.6496,39500.0
2009-09-30 11:10:00,39.7,39.75,39.68,39.72,27600.0,25.6496,25.6819,25.6367,25.6625,27600.0
2009-09-30 11:15:00,39.71,39.75,39.71,39.72,38300.0,25.6561,25.6819,25.6561,25.6625,38300.0
2009-09-30 11:20:00,39.71,39.72,39.67,39.69,23300.0,25.6561,25.6625,25.6302,25.6432,23300.0
2009-09-30 11:25:00,39.69,39.78,39.69,39.77,113600.0,25.6432,25.7013,25.6432,25.6948,113600.0
2009-09-30 11:30:00,39.76,39.82,39.74,39.77,122500.0,25.6884,25.7271,25.6755,25.6948,122500.0
2009-09-30 11:35:00,39.79,39.79,39.71,39.71,107200.0,25.7078,25.7078,25.6561,25.6561,107200.0
2009-09-30 11:40:00,39.7,39.73,39.66,39.73,73000.0,25.6496,25.669,25.6238,25.669,73000.0
2009-09-30 11:45:00,39.73,39.77,39.68,39.76,94100.0,25.669,25.6948,25.6367,25.6884,94100.0
2009-09-30 11:50:00,39.76,39.77,39.69,39.73,43800.0,25.6884,25.6948,25.6432,25.669,43800.0
2009-09-30 11:55:00,39.73,39.86,39.73,39.79,63200.0,25.669,25.753,25.669,25.7078,63200.0
2009-09-30 12:00:00,39.8,39.85,39.76,39.83,41900.0,25.7142,25.7465,25.6884,25.7336,41900.0
2009-09-30 12:05:00,39.83,39.86,39.79,39.83,33900.0,25.7336,25.753,25.7078,25.7336,33900.0
2009-09-30 12:10:00,39.84,39.89,39.82,39.86,18300.0,25.7401,25.7724,25.7271,25.753,18300.0
2009-09-30 12:15:00,39.86,39.97,39.85,39.91,31400.0,25.753,25.8241,25.7465,25.7853,31400.0
2009-09-30 12:20:00,39.9,39.9,39.87,39.9,13700.0,25.7788,25.7788,25.7595,25.7788,13700.0
2009-09-30 12:25:00,39.9,39.95,39.9,39.95,33300.0,25.7788,25.8111,25.7788,25.8111,33300.0
2009-09-30 12:30:00,39.95,40.1,39.95,40.03,49200.0,25.8111,25.9081,25.8111,25.8628,49200.0
2009-09-30 12:35:00,40.02,40.11,40.02,40.09,26900.0,25.8564,25.9145,25.8564,25.9016,26900.0
2009-09-30 12:40:00,40.09,40.19,40.09,40.15,62300.0,25.9016,25.9662,25.9016,25.9404,62300.0
2009-09-30 12:45:00,40.14,40.24,40.14,40.23,63200.0,25.9339,25.9985,25.9339,25.992,63200.0
2009-09-30 12:50:00,40.22,40.36,40.21,40.3,124500.0,25.9856,26.076,25.9791,26.0373,124500.0
2009-09-30 12:55:00,40.29,40.44,40.28,40.4,117900.0,26.0308,26.1277,26.0243,26.1019,117900.0
2009-09-30 13:00:00,40.41,40.68,40.41,40.67,225100.0,26.1083,26.2828,26.1083,26.2763,225100.0
2009-09-30 13:05:00,40.67,40.78,40.54,40.55,171400.0,26.2763,26.3474,26.1923,26.1988,171400.0
2009-09-30 13:10:00,40.57,40.63,40.51,40.57,62200.0,26.2117,26.2505,26.1729,26.2117,62200.0
2009-09-30 13:15:00,40.56,40.6,40.52,40.52,45100.0,26.2053,26.2311,26.1794,26.1794,45100.0
2009-09-30 13:20:00,40.53,40.58,40.5,40.56,76000.0,26.1859,26.2182,26.1665,26.2053,76000.0
2009-09-30 13:25:00,40.56,40.57,40.54,40.56,34800.0,26.2053,26.2117,26.1923,26.2053,34800.0
2009-09-30 13:30:00,40.57,40.58,40.48,40.5,47600.0,26.2117,26.2182,26.1536,26.1665,47600.0
2009-09-30 13:35:00,40.5,40.58,40.42,40.42,80600.0,26.1665,26.2182,26.1148,26.1148,80600.0
2009-09-30 13:40:00,40.41,40.43,40.3,40.33,51100.0,26.1083,26.1213,26.0373,26.0567,51100.0
2009-09-30 13:45:00,40.33,40.35,40.3,40.33,26400.0,26.0567,26.0696,26.0373,26.0567,26400.0
2009-09-30 13:50:00,40.33,40.41,40.32,40.4,42200.0,26.0567,26.1083,26.0502,26.1019,42200.0
2009-09-30 13:55:00,40.4,40.41,40.32,40.34,31800.0,26.1019,26.1083,26.0502,26.0631,31800.0
2009-09-30 14:00:00,40.34,40.36,40.26,40.36,69500.0,26.0631,26.076,26.0114,26.076,69500.0
2009-09-30 14:05:00,40.36,40.42,40.35,40.4,72200.0,26.076,26.1148,26.0696,26.1019,72200.0
2009-09-30 14:10:00,40.4,40.46,40.39,40.42,56200.0,26.1019,26.1406,26.0954,26.1148,56200.0
2009-09-30 14:15:00,40.43,40.47,40.41,40.42,45400.0,26.1213,26.1471,26.1083,26.1148,45400.0
2009-09-30 14:20:00,40.43,40.45,40.36,40.38,31300.0,26.1213,26.1342,26.076,26.089,31300.0
2009-09-30 14:25:00,40.38,40.43,40.37,40.39,28800.0,26.089,26.1213,26.0825,26.0954,28800.0
2009-09-30 14:30:00,40.39,40.4,40.32,40.38,46200.0,26.0954,26.1019,26.0502,26.089,46200.0
2009-09-30 14:35:00,40.38,40.4,40.34,40.35,43000.0,26.089,26.1019,26.0631,26.0696,43000.0
2009-09-30 14:40:00,40.35,40.47,40.33,40.45,45200.0,26.0696,26.1471,26.0567,26.1342,45200.0
2009-09-30 14:45:00,40.46,40.47,40.34,40.37,51700.0,26.1406,26.1471,26.0631,26.0825,51700.0
2009-09-30 14:50:00,40.37,40.37,40.24,40.25,67000.0,26.0825,26.0825,25.9985,26.005,67000.0
2009-09-30 14:55:00,40.26,40.27,40.16,40.17,74200.0,26.0114,26.0179,25.9468,25.9533,74200.0
2009-09-30 15:00:00,40.16,40.2,39.99,40.02,162500.0,25.9468,25.9727,25.837,25.8564,162500.0
2009-09-30 15:05:00,40.03,40.06,39.93,39.99,83000.0,25.8628,25.8822,25.7982,25.837,83000.0
2009-09-30 15:10:00,40.0,40.02,39.88,39.91,92900.0,25.8434,25.8564,25.7659,25.7853,92900.0
2009-09-30 15:15:00,39.91,40.0,39.88,40.0,99000.0,25.7853,25.8434,25.7659,25.8434,99000.0
2009-09-30 15:20:00,39.98,40.02,39.92,39.92,53800.0,25.8305,25.8564,25.7918,25.7918,53800.0
2009-09-30 15:25:00,39.92,40.01,39.88,39.93,69200.0,25.7918,25.8499,25.7659,25.7982,69200.0
2009-09-30 15:30:00,39.92,40.08,39.88,40.04,78200.0,25.7918,25.8951,25.7659,25.8693,78200.0
2009-09-30 15:35:00,40.04,40.05,39.96,40.02,70600.0,25.8693,25.8757,25.8176,25.8564,70600.0
2009-09-30 15:40:00,40.02,40.09,39.99,40.03,160700.0,25.8564,25.9016,25.837,25.8628,160700.0
2009-09-30 15:45:00,40.03,40.1,39.98,40.09,140300.0,25.8628,25.9081,25.8305,25.9016,140300.0
2009-09-30 15:50:00,40.09,40.18,40.08,40.12,177100.0,25.9016,25.9597,25.8951,25.921,177100.0
2009-09-30 15:55:00,40.11,40.17,40.02,40.08,374900.0,25.9145,25.9533,25.8564,25.8951,374900.0
2009-10-01 09:30:00,40.05,40.05,39.62,39.76,76000.0,25.8757,25.8757,25.5979,25.6884,76000.0
2009-10-01 09:35:00,39.7,39.7,39.4,39.44,78000.0,25.6496,25.6496,25.4558,25.4816,78000.0
2009-10-01 09:40:00,39.43,39.44,39.27,39.33,75800.0,25.4752,25.4816,25.3718,25.4106,75800.0
2009-10-01 09:45:00,39.33,39.39,39.25,39.35,141700.0,25.4106,25.4493,25.3589,25.4235,141700.0
2009-10-01 09:50:00,39.37,39.37,39.25,39.31,81500.0,25.4364,25.4364,25.3589,25.3976,81500.0
2009-10-01 09:55:00,39.3,39.41,39.25,39.41,34800.0,25.3912,25.4623,25.3589,25.4623,34800.0
2009-10-01 10:00:00,39.41,39.48,39.09,39.15,161300.0,25.4623,25.5075,25.2555,25.2943,161300.0
2009-10-01 10:05:00,39.15,39.18,38.97,38.98,100300.0,25.2943,25.3137,25.178,25.1844,100300.0
2009-10-01 10:10:00,38.97,39.14,38.97,39.13,56500.0,25.178,25.2878,25.178,25.2813,56500.0
2009-10-01 10:15:00,39.13,39.26,39.08,39.24,69900.0,25.2813,25.3653,25.249,25.3524,69900.0
2009-10-01 10:20:00,39.24,39.34,39.19,39.33,84400.0,25.3524,25.417,25.3201,25.4106,84400.0
2009-10-01 10:25:00,39.33,39.38,39.25,39.28,71200.0,25.4106,25.4429,25.3589,25.3783,71200.0
2009-10-01 10:30:00,39.27,39.35,39.21,39.33,79700.0,25.3718,25.4235,25.333,25.4106,79700.0
2009-10-01 10:35:00,39.33,39.47,39.33,39.38,65000.0,25.4106,25.501,25.4106,25.4429,65000.0
2009-10-01 10:40:00,39.38,39.45,39.33,39.37,43400.0,25.4429,25.4881,25.4106,25.4364,43400.0
2009-10-01 10:45:00,39.38,39.4,39.2,39.27,44800.0,25.4429,25.4558,25.3266,25.3718,44800.0
2009-10-01 10:50:00,39.26,39.38,39.23,39.35,45800.0,25.3653,25.4429,25.346,25.4235,45800.0
2009-10-01 10:55:00,39.34,39.42,39.24,39.27,61100.0,25.417,25.4687,25.3524,25.3718,61100.0
2009-10-01 11:00:00,39.27,39.27,39.04,39.1,92100.0,25.3718,25.3718,25.2232,25.262,92100.0
2009-10-01 11:05:00,39.08,39.16,38.95,38.97,54800.0,25.249,25.3007,25.1651,25.178,54800.0
2009-10-01 11:10:00,38.98,39.02,38.94,39.0,60200.0,25.1844,25.2103,25.1586,25.1974,60200.0
2009-10-01 11:15:00,39.01,39.01,38.92,38.96,35700.0,25.2038,25.2038,25.1457,25.1715,35700.0
2009-10-01 11:20:00,38.96,39.0,38.9,38.92,24200.0,25.1715,25.1974,25.1327,25.1457,24200.0
2009-10-01 11:25:00,38.92,38.95,38.8,38.83,85000.0,25.1457,25.1651,25.0681,25.0875,85000.0
2009-10-01 11:30:00,38.84,38.87,38.8,38.81,43000.0,25.094,25.1134,25.0681,25.0746,43000.0
2009-10-01 11:35:00,38.82,38.85,38.65,38.67,109400.0,25.0811,25.1004,24.9712,24.9841,109400.0
2009-10-01 11:40:00,38.67,38.78,38.67,38.74,69500.0,24.9841,25.0552,24.9841,25.0294,69500.0
2009-10-01 11:45:00,38.74,38.79,38.72,38.74,46400.0,25.0294,25.0617,25.0165,25.0294,46400.0
2009-10-01 11:50:00,38.74,38.85,38.74,38.84,46400.0,25.0294,25.1004,25.0294,25.094,46400.0
2009-10-01 11:55:00,38.84,38.85,38.76,38.84,34500.0,25.094,25.1004,25.0423,25.094,34500.0
2009-10-01 12:00:00,38.83,38.86,38.79,38.79,22300.0,25.0875,25.1069,25.0617,25.0617,22300.0
2009-10-01 12:05:00,38.79,38.83,38.72,38.82,41200.0,25.0617,25.0875,25.0165,25.0811,41200.0
2009-10-01 12:10:00,38.83,38.92,38.82,38.88,45500.0,25.0875,25.1457,25.0811,25.1198,45500.0
2009-10-01 12:15:00,38.88,38.91,38.86,38.87,53400.0,25.1198,25.1392,25.1069,25.1134,53400.0
2009-10-01 12:20:00,38.88,38.97,38.87,38.94,61000.0,25.1198,25.178,25.1134,25.1586,61000.0
2009-10-01 12:25:00,38.94,38.94,38.88,38.9,38900.0,25.1586,25.1586,25.1198,25.1327,38900.0
2009-10-01 12:30:00,38.91,38.94,38.9,38.92,20600.0,25.1392,25.1586,25.1327,25.1457,20600.0
2009-10-01 12:35:00,38.93,38.93,38.86,38.9,32400.0,25.1521,25.1521,25.1069,25.1327,32400.0
2009-10-01 12:40:00,38.9,38.92,38.88,38.91,28900.0,25.1327,25.1457,25.1198,25.1392,28900.0
2009-10-01 12:45:00,38.9,38.93,38.88,38.92,36200.0,25.1327,25.1521,25.1198,25.1457,36200.0
2009-10-01 12:50:00,38.92,38.97,38.88,38.96,43500.0,25.1457,25.178,25.1198,25.1715,43500.0
2009-10-01 12:55:00,38.96,38.96,38.89,38.89,44800.0,25.1715,25.1715,25.1263,25.1263,44800.0
2009-10-01 13:00:00,38.9,38.92,38.85,38.85,53300.0,25.1327,25.1457,25.1004,25.1004,53300.0
2009-10-01 13:05:00,38.86,38.92,38.83,38.85,46800.0,25.1069,25.1457,25.0875,25.1004,46800.0
2009-10-01 13:10:00,38.85,38.89,38.77,38.85,58100.0,25.1004,25.1263,25.0488,25.1004,58100.0
2009-10-01 13:15:00,38.86,38.91,38.85,38.89,88600.0,25.1069,25.1392,25.1004,25.1263,88600.0
2009-10-01 13:20:00,38.88,38.92,38.83,38.88,80800.0,25.1198,25.1457,25.0875,25.1198,80800.0
2009-10-01 13:25:00,38.88,38.9,38.86,38.9,28000.0,25.1198,25.1327,25.1069,25.1327,28000.0
2009-10-01 13:30:00,38.9,38.92,38.85,38.88,51500.0,25.1327,25.1457,25.1004,25.1198,51500.0
2009-10-01 13:35:00,38.88,38.98,38.88,38.98,41000.0,25.1198,25.1844,25.1198,25.1844,41000.0
2009-10-01 13:40:00,38.98,39.1,38.97,39.1,66600.0,25.1844,25.262,25.178,25.262,66600.0
2009-10-01 13:45:00,39.1,39.11,39.07,39.1,58300.0,25.262,25.2684,25.2426,25.262,58300.0
2009-10-01 13:50:00,39.09,39.1,39.05,39.09,51100.0,25.2555,25.262,25.2297,25.2555,51100.0
2009-10-01 13:55:00,39.09,39.09,39.02,39.08,57500.0,25.2555,25.2555,25.2103,25.249,57500.0
2009-10-01 14:00:00,39.08,39.08,39.03,39.04,29900.0,25.249,25.249,25.2167,25.2232,29900.0
2009-10-01 14:05:00,39.04,39.08,38.98,39.08,110300.0,25.2232,25.249,25.1844,25.249,110300.0
2009-10-01 14:10:00,39.08,39.11,39.05,39.1,41100.0,25.249,25.2684,25.2297,25.262,41100.0
2009-10-01 14:15:00,39.1,39.11,39.04,39.04,58200.0,25.262,25.2684,25.2232,25.2232,58200.0
2009-10-01 14:20:00,39.03,39.07,39.01,39.03,37000.0,25.2167,25.2426,25.2038,25.2167,37000.0
2009-10-01 14:25:00,39.03,39.08,38.98,39.08,82800.0,25.2167,25.249,25.1844,25.249,82800.0
2009-10-01 14:30:00,39.08,39.15,38.99,39.01,99000.0,25.249,25.2943,25.1909,25.2038,99000.0
2009-10-01 14:35:00,39.01,39.09,39.01,39.02,62500.0,25.2038,25.2555,25.2038,25.2103,62500.0
2009-10-01 14:40:00,39.02,39.02,38.9,38.98,103300.0,25.2103,25.2103,25.1327,25.1844,103300.0
2009-10-01 14:45:00,38.98,39.11,38.98,39.11,52300.0,25.1844,25.2684,25.1844,25.2684,52300.0
2009-10-01 14:50:00,39.11,39.14,39.09,39.14,82200.0,25.2684,25.2878,25.2555,25.2878,82200.0
2009-10-01 14:55:00,39.15,39.17,39.1,39.12,61600.0,25.2943,25.3072,25.262,25.2749,61600.0
2009-10-01 15:00:00,39.12,39.13,39.09,39.12,57300.0,25.2749,25.2813,25.2555,25.2749,57300.0
2009-10-01 15:05:00,39.12,39.16,39.1,39.13,83700.0,25.2749,25.3007,25.262,25.2813,83700.0
2009-10-01 15:10:00,39.14,39.19,39.13,39.17,69700.0,25.2878,25.3201,25.2813,25.3072,69700.0
2009-10-01 15:15:00,39.17,39.22,39.17,39.22,52200.0,25.3072,25.3395,25.3072,25.3395,52200.0
2009-10-01 15:20:00,39.21,39.22,39.13,39.2,128800.0,25.333,25.3395,25.2813,25.3266,128800.0
2009-10-01 15:25:00,39.2,39.21,39.14,39.14,136500.0,25.3266,25.333,25.2878,25.2878,136500.0
2009-10-01 15:30:00,39.14,39.24,39.12,39.21,134100.0,25.2878,25.3524,25.2749,25.333,134100.0
2009-10-01 15:35:00,39.2,39.25,39.16,39.22,128900.0,25.3266,25.3589,25.3007,25.3395,128900.0
2009-10-01 15:40:00,39.22,39.3,39.2,39.2,184100.0,25.3395,25.3912,25.3266,25.3266,184100.0
2009-10-01 15:45:00,39.21,39.28,39.2,39.28,165300.0,25.333,25.3783,25.3266,25.3783,165300.0
2009-10-01 15:50:00,39.28,39.28,39.1,39.11,312800.0,25.3783,25.3783,25.262,25.2684,312800.0
2009-10-01 15:55:00,39.11,39.15,39.04,39.04,399500.0,25.2684,25.2943,25.2232,25.2232,399500.0
2009-10-02 09:30:00,38.75,38.82,38.5,38.56,105100.0,25.0358,25.0811,24.8743,24.9131,105100.0
2009-10-02 09:35:00,38.58,38.91,38.58,38.61,65600.0,24.926,25.1392,24.926,24.9454,65600.0
2009-10-02 09:40:00,38.64,38.67,38.47,38.55,61500.0,24.9648,24.9841,24.8549,24.9066,61500.0
2009-10-02 09:45:00,38.55,38.72,38.5,38.64,134900.0,24.9066,25.0165,24.8743,24.9648,134900.0
2009-10-02 09:50:00,38.62,38.79,38.61,38.67,95500.0,24.9518,25.0617,24.9454,24.9841,95500.0
2009-10-02 09:55:00,38.67,38.73,38.49,38.5,65300.0,24.9841,25.0229,24.8679,24.8743,65300.0
2009-10-02 10:00:00,38.51,38.7,38.41,38.64,104600.0,24.8808,25.0035,24.8162,24.9648,104600.0
2009-10-02 10:05:00,38.64,38.72,38.44,38.46,146100.0,24.9648,25.0165,24.8355,24.8485,146100.0
2009-10-02 10:10:00,38.48,38.57,38.35,38.4,84300.0,24.8614,24.9195,24.7774,24.8097,84300.0
2009-10-02 10:15:00,38.41,38.56,38.34,38.39,79600.0,24.8162,24.9131,24.7709,24.8032,79600.0
2009-10-02 10:20:00,38.41,38.61,38.38,38.59,78700.0,24.8162,24.9454,24.7968,24.9325,78700.0
2009-10-02 10:25:00,38.6,38.68,38.56,38.6,54100.0,24.9389,24.9906,24.9131,24.9389,54100.0
2009-10-02 10:30:00,38.61,38.72,38.56,38.7,56300.0,24.9454,25.0165,24.9131,25.0035,56300.0
2009-10-02 10:35:00,38.7,38.77,38.66,38.69,40300.0,25.0035,25.0488,24.9777,24.9971,40300.0
2009-10-02 10:40:00,38.67,38.7,38.59,38.67,44800.0,24.9841,25.0035,24.9325,24.9841,44800.0
2009-10-02 10:45:00,38.67,38.68,38.44,38.44,106400.0,24.9841,24.9906,24.8355,24.8355,106400.0
2009-10-02 10:50:00,38.44,38.51,38.32,38.37,103700.0,24.8355,24.8808,24.758,24.7903,103700.0
2009-10-02 10:55:00,38.37,38.4,38.32,38.34,90300.0,24.7903,24.8097,24.758,24.7709,90300.0
2009-10-02 11:00:00,38.32,38.44,38.32,38.38,125300.0,24.758,24.8355,24.758,24.7968,125300.0
2009-10-02 11:05:00,38.38,38.47,38.38,38.4,46400.0,24.7968,24.8549,24.7968,24.8097,46400.0
2009-10-02 11:10:00,38.4,38.46,38.36,38.39,47000.0,24.8097,24.8485,24.7839,24.8032,47000.0
2009-10-02 11:15:00,38.4,38.47,38.39,38.42,96900.0,24.8097,24.8549,24.8032,24.8226,96900.0
2009-10-02 11:20:00,38.42,38.48,38.38,38.45,42000.0,24.8226,24.8614,24.7968,24.842,42000.0
2009-10-02 11:25:00,38.46,38.46,38.34,38.41,78400.0,24.8485,24.8485,24.7709,24.8162,78400.0
2009-10-02 11:30:00,38.41,38.57,38.4,38.44,49300.0,24.8162,24.9195,24.8097,24.8355,49300.0
2009-10-02 11:35:00,38.45,38.45,38.38,38.43,65300.0,24.842,24.842,24.7968,24.8291,65300.0
2009-10-02 11:40:00,38.44,38.44,38.31,38.4,60000.0,24.8355,24.8355,24.7516,24.8097,60000.0
2009-10-02 11:45:00,38.41,38.43,38.34,38.43,27100.0,24.8162,24.8291,24.7709,24.8291,27100.0
2009-10-02 11:50:00,38.44,38.49,38.41,38.44,36000.0,24.8355,24.8679,24.8162,24.8355,36000.0
2009-10-02 11:55:00,38.44,38.44,38.33,38.38,70700.0,24.8355,24.8355,24.7645,24.7968,70700.0
2009-10-02 12:00:00,38.38,38.49,38.38,38.49,54000.0,24.7968,24.8679,24.7968,24.8679,54000.0
2009-10-02 12:05:00,38.49,38.56,38.42,38.52,47000.0,24.8679,24.9131,24.8226,24.8872,47000.0
2009-10-02 12:10:00,38.52,38.55,38.46,38.5,41800.0,24.8872,24.9066,24.8485,24.8743,41800.0
2009-10-02 12:15:00,38.5,38.63,38.5,38.6,67200.0,24.8743,24.9583,24.8743,24.9389,67200.0
2009-10-02 12:20:00,38.6,38.64,38.57,38.62,33400.0,24.9389,24.9648,24.9195,24.9518,33400.0
2009-10-02 12:25:00,38.63,38.69,38.57,38.69,52900.0,24.9583,24.9971,24.9195,24.9971,52900.0
2009-10-02 12:30:00,38.69,38.75,38.64,38.68,38000.0,24.9971,25.0358,24.9648,24.9906,38000.0
2009-10-02 12:35:00,38.67,38.69,38.63,38.65,32100.0,24.9841,24.9971,24.9583,24.9712,32100.0
2009-10-02 12:40:00,38.65,38.74,38.5,38.52,89100.0,24.9712,25.0294,24.8743,24.8872,89100.0
2009-10-02 12:45:00,38.53,38.58,38.47,38.54,37800.0,24.8937,24.926,24.8549,24.9002,37800.0
2009-10-02 12:50:00,38.54,38.58,38.47,38.49,96400.0,24.9002,24.926,24.8549,24.8679,96400.0
2009-10-02 12:55:00,38.49,38.55,38.44,38.52,68100.0,24.8679,24.9066,24.8355,24.8872,68100.0
2009-10-02 13:00:00,38.52,38.57,38.47,38.47,102700.0,24.8872,24.9195,24.8549,24.8549,102700.0
2009-10-02 13:05:00,38.48,38.51,38.46,38.47,39800.0,24.8614,24.8808,24.8485,24.8549,39800.0
2009-10-02 13:10:00,38.47,38.51,38.46,38.48,89200.0,24.8549,24.8808,24.8485,24.8614,89200.0
2009-10-02 13:15:00,38.48,38.49,38.4,38.44,61100.0,24.8614,24.8679,24.8097,24.8355,61100.0
2009-10-02 13:20:00,38.44,38.44,38.4,38.43,41900.0,24.8355,24.8355,24.8097,24.8291,41900.0
2009-10-02 13:25:00,38.43,38.43,38.4,38.4,47100.0,24.8291,24.8291,24.8097,24.8097,47100.0
2009-10-02 13:30:00,38.41,38.46,38.4,38.46,36500.0,24.8162,24.8485,24.8097,24.8485,36500.0
2009-10-02 13:35:00,38.46,38.46,38.37,38.37,40300.0,24.8485,24.8485,24.7903,24.7903,40300.0
2009-10-02 13:40:00,38.37,38.39,38.32,38.37,68300.0,24.7903,24.8032,24.758,24.7903,68300.0
2009-10-02 13:45:00,38.38,38.42,38.35,38.4,39000.0,24.7968,24.8226,24.7774,24.8097,39000.0
2009-10-02 13:50:00,38.4,38.43,38.3,38.33,66200.0,24.8097,24.8291,24.7451,24.7645,66200.0
2009-10-02 13:55:00,38.34,38.34,38.25,38.25,57400.0,24.7709,24.7709,24.7128,24.7128,57400.0
2009-10-02 14:00:00,38.25,38.27,38.21,38.26,49900.0,24.7128,24.7257,24.6869,24.7193,49900.0
2009-10-02 14:05:00,38.26,38.33,38.26,38.3,27000.0,24.7193,24.7645,24.7193,24.7451,27000.0
2009-10-02 14:10:00,38.3,38.31,38.23,38.23,51200.0,24.7451,24.7516,24.6999,24.6999,51200.0
2009-10-02 14:15:00,38.24,38.34,38.24,38.33,47000.0,24.7063,24.7709,24.7063,24.7645,47000.0
2009-10-02 14:20:00,38.34,38.34,38.24,38.24,47300.0,24.7709,24.7709,24.7063,24.7063,47300.0
2009-10-02 14:25:00,38.26,38.3,38.26,38.29,41600.0,24.7193,24.7451,24.7193,24.7386,41600.0
2009-10-02 14:30:00,38.3,38.34,38.29,38.34,46200.0,24.7451,24.7709,24.7386,24.7709,46200.0
2009-10-02 14:35:00,38.34,38.34,38.3,38.31,27900.0,24.7709,24.7709,24.7451,24.7516,27900.0
2009-10-02 14:40:00,38.31,38.31,38.26,38.31,52700.0,24.7516,24.7516,24.7193,24.7516,52700.0
2009-10-02 14:45:00,38.32,38.36,38.3,38.36,37600.0,24.758,24.7839,24.7451,24.7839,37600.0
2009-10-02 14:50:00,38.36,38.43,38.35,38.35,95700.0,24.7839,24.8291,24.7774,24.7774,95700.0
2009-10-02 14:55:00,38.35,38.41,38.34,38.35,72100.0,24.7774,24.8162,24.7709,24.7774,72100.0
2009-10-02 15:00:00,38.35,38.37,38.33,38.34,48600.0,24.7774,24.7903,24.7645,24.7709,48600.0
2009-10-02 15:05:00,38.34,38.4,38.33,38.35,70500.0,24.7709,24.8097,24.7645,24.7774,70500.0
2009-10-02 15:10:00,38.35,38.37,38.33,38.36,39500.0,24.7774,24.7903,24.7645,24.7839,39500.0
2009-10-02 15:15:00,38.36,38.36,38.3,38.31,39800.0,24.7839,24.7839,24.7451,24.7516,39800.0
2009-10-02 15:20:00,38.32,38.36,38.31,38.32,35200.0,24.758,24.7839,24.7516,24.758,35200.0
2009-10-02 15:25:00,38.33,38.36,38.32,38.32,42300.0,24.7645,24.7839,24.758,24.758,42300.0
2009-10-02 15:30:00,38.32,38.37,38.3,38.34,88500.0,24.758,24.7903,24.7451,24.7709,88500.0
2009-10-02 15:35:00,38.34,38.35,38.25,38.27,84400.0,24.7709,24.7774,24.7128,24.7257,84400.0
2009-10-02 15:40:00,38.27,38.29,38.26,38.28,43600.0,24.7257,24.7386,24.7193,24.7322,43600.0
2009-10-02 15:45:00,38.29,38.34,38.28,38.3,74100.0,24.7386,24.7709,24.7322,24.7451,74100.0
2009-10-02 15:50:00,38.3,38.3,38.21,38.29,152500.0,24.7451,24.7451,24.6869,24.7386,152500.0
2009-10-02 15:55:00,38.29,38.33,38.28,38.31,300100.0,24.7386,24.7645,24.7322,24.7516,300100.0
2009-10-05 09:30:00,38.44,38.5,38.27,38.46,61300.0,24.8355,24.8743,24.7257,24.8485,61300.0
2009-10-05 09:35:00,38.46,38.5,38.32,38.47,42700.0,24.8485,24.8743,24.758,24.8549,42700.0
2009-10-05 09:40:00,38.49,38.73,38.43,38.66,40700.0,24.8679,25.0229,24.8291,24.9777,40700.0
2009-10-05 09:45:00,38.64,38.75,38.64,38.65,23000.0,24.9648,25.0358,24.9648,24.9712,23000.0
2009-10-05 09:50:00,38.63,38.7,38.61,38.67,43900.0,24.9583,25.0035,24.9454,24.9841,43900.0
2009-10-05 09:55:00,38.7,38.77,38.6,38.67,51700.0,25.0035,25.0488,24.9389,24.9841,51700.0
2009-10-05 10:00:00,38.69,38.82,38.6,38.6,65100.0,24.9971,25.0811,24.9389,24.9389,65100.0
2009-10-05 10:05:00,38.6,38.64,38.34,38.45,125400.0,24.9389,24.9648,24.7709,24.842,125400.0
2009-10-05 10:10:00,38.45,38.48,38.33,38.4,102600.0,24.842,24.8614,24.7645,24.8097,102600.0
2009-10-05 10:15:00,38.41,38.44,38.3,38.4,60200.0,24.8162,24.8355,24.7451,24.8097,60200.0
2009-10-05 10:20:00,38.4,38.44,38.39,38.42,53100.0,24.8097,24.8355,24.8032,24.8226,53100.0
2009-10-05 10:25:00,38.43,38.44,38.34,38.43,36100.0,24.8291,24.8355,24.7709,24.8291,36100.0
2009-10-05 10:30:00,38.43,38.47,38.39,38.39,31500.0,24.8291,24.8549,24.8032,24.8032,31500.0
2009-10-05 10:35:00,38.37,38.5,38.35,38.49,24600.0,24.7903,24.8743,24.7774,24.8679,24600.0
2009-10-05 10:40:00,38.49,38.5,38.42,38.5,17800.0,24.8679,24.8743,24.8226,24.8743,17800.0
2009-10-05 10:45:00,38.49,38.51,38.36,38.36,78400.0,24.8679,24.8808,24.7839,24.7839,78400.0
2009-10-05 10:50:00,38.37,38.37,38.29,38.32,194500.0,24.7903,24.7903,24.7386,24.758,194500.0
2009-10-05 10:55:00,38.32,38.45,38.29,38.45,129500.0,24.758,24.842,24.7386,24.842,129500.0
2009-10-05 11:00:00,38.44,38.49,38.39,38.43,90700.0,24.8355,24.8679,24.8032,24.8291,90700.0
2009-10-05 11:05:00,38.44,38.5,38.42,38.42,25300.0,24.8355,24.8743,24.8226,24.8226,25300.0
2009-10-05 11:10:00,38.43,38.48,38.38,38.47,43400.0,24.8291,24.8614,24.7968,24.8549,43400.0
2009-10-05 11:15:00,38.47,38.48,38.4,38.43,77200.0,24.8549,24.8614,24.8097,24.8291,77200.0
2009-10-05 11:20:00,38.44,38.45,38.39,38.44,38000.0,24.8355,24.842,24.8032,24.8355,38000.0
2009-10-05 11:25:00,38.44,38.47,38.38,38.45,31200.0,24.8355,24.8549,24.7968,24.842,31200.0
2009-10-05 11:30:00,38.43,38.48,38.37,38.39,29100.0,24.8291,24.8614,24.7903,24.8032,29100.0
2009-10-05 11:35:00,38.4,38.4,38.26,38.27,50300.0,24.8097,24.8097,24.7193,24.7257,50300.0
2009-10-05 11:40:00,38.28,38.35,38.28,38.35,11000.0,24.7322,24.7774,24.7322,24.7774,11000.0
2009-10-05 11:45:00,38.33,38.37,38.31,38.36,19200.0,24.7645,24.7903,24.7516,24.7839,19200.0
2009-10-05 11:50:00,38.37,38.5,38.37,38.42,29200.0,24.7903,24.8743,24.7903,24.8226,29200.0
2009-10-05 11:55:00,38.42,38.5,38.41,38.43,19900.0,24.8226,24.8743,24.8162,24.8291,19900.0
2009-10-05 12:00:00,38.43,38.48,38.42,38.46,15200.0,24.8291,24.8614,24.8226,24.8485,15200.0
2009-10-05 12:05:00,38.45,38.47,38.44,38.46,13400.0,24.842,24.8549,24.8355,24.8485,13400.0
2009-10-05 12:10:00,38.46,38.51,38.45,38.5,13200.0,24.8485,24.8808,24.842,24.8743,13200.0
2009-10-05 12:15:00,38.5,38.55,38.5,38.54,12400.0,24.8743,24.9066,24.8743,24.9002,12400.0
2009-10-05 12:20:00,38.55,38.6,38.53,38.6,12300.0,24.9066,24.9389,24.8937,24.9389,12300.0
2009-10-05 12:25:00,38.6,38.6,38.52,38.52,18500.0,24.9389,24.9389,24.8872,24.8872,18500.0
2009-10-05 12:30:00,38.52,38.59,38.52,38.59,13900.0,24.8872,24.9325,24.8872,24.9325,13900.0
2009-10-05 12:35:00,38.58,38.61,38.54,38.55,20500.0,24.926,24.9454,24.9002,24.9066,20500.0
2009-10-05 12:40:00,38.55,38.64,38.53,38.63,21300.0,24.9066,24.9648,24.8937,24.9583,21300.0
2009-10-05 12:45:00,38.63,38.66,38.59,38.63,20300.0,24.9583,24.9777,24.9325,24.9583,20300.0
2009-10-05 12:50:00,38.63,38.63,38.58,38.61,16800.0,24.9583,24.9583,24.926,24.9454,16800.0
2009-10-05 12:55:00,38.61,38.62,38.56,38.58,28900.0,24.9454,24.9518,24.9131,24.926,28900.0
2009-10-05 13:00:00,38.58,38.59,38.54,38.57,25700.0,24.926,24.9325,24.9002,24.9195,25700.0
2009-10-05 13:05:00,38.57,38.58,38.54,38.56,30600.0,24.9195,24.926,24.9002,24.9131,30600.0
2009-10-05 13:10:00,38.56,38.59,38.5,38.54,43200.0,24.9131,24.9325,24.8743,24.9002,43200.0
2009-10-05 13:15:00,38.53,38.53,38.5,38.5,21500.0,24.8937,24.8937,24.8743,24.8743,21500.0
2009-10-05 13:20:00,38.5,38.58,38.5,38.54,89500.0,24.8743,24.926,24.8743,24.9002,89500.0
2009-10-05 13:25:00,38.54,38.58,38.54,38.56,18900.0,24.9002,24.926,24.9002,24.9131,18900.0
2009-10-05 13:30:00,38.56,38.58,38.51,38.52,26300.0,24.9131,24.926,24.8808,24.8872,26300.0
2009-10-05 13:35:00,38.53,38.53,38.51,38.52,19300.0,24.8937,24.8937,24.8808,24.8872,19300.0
2009-10-05 13:40:00,38.53,38.55,38.5,38.53,48000.0,24.8937,24.9066,24.8743,24.8937,48000.0
2009-10-05 13:45:00,38.53,38.6,38.51,38.6,56200.0,24.8937,24.9389,24.8808,24.9389,56200.0
2009-10-05 13:50:00,38.6,38.63,38.59,38.63,22400.0,24.9389,24.9583,24.9325,24.9583,22400.0
2009-10-05 13:55:00,38.62,38.62,38.6,38.6,16400.0,24.9518,24.9518,24.9389,24.9389,16400.0
2009-10-05 14:00:00,38.6,38.63,38.6,38.6,40600.0,24.9389,24.9583,24.9389,24.9389,40600.0
2009-10-05 14:05:00,38.6,38.63,38.6,38.6,31600.0,24.9389,24.9583,24.9389,24.9389,31600.0
2009-10-05 14:10:00,38.6,38.62,38.57,38.62,45600.0,24.9389,24.9518,24.9195,24.9518,45600.0
2009-10-05 14:15:00,38.62,38.65,38.55,38.55,45100.0,24.9518,24.9712,24.9066,24.9066,45100.0
2009-10-05 14:20:00,38.55,38.55,38.47,38.5,57900.0,24.9066,24.9066,24.8549,24.8743,57900.0
2009-10-05 14:25:00,38.51,38.53,38.48,38.5,55500.0,24.8808,24.8937,24.8614,24.8743,55500.0
2009-10-05 14:30:00,38.51,38.58,38.51,38.55,33800.0,24.8808,24.926,24.8808,24.9066,33800.0
2009-10-05 14:35:00,38.56,38.6,38.55,38.57,26100.0,24.9131,24.9389,24.9066,24.9195,26100.0
2009-10-05 14:40:00,38.56,38.59,38.55,38.59,40300.0,24.9131,24.9325,24.9066,24.9325,40300.0
2009-10-05 14:45:00,38.59,38.68,38.59,38.65,61000.0,24.9325,24.9906,24.9325,24.9712,61000.0
2009-10-05 14:50:00,38.65,38.69,38.63,38.68,36700.0,24.9712,24.9971,24.9583,24.9906,36700.0
2009-10-05 14:55:00,38.67,38.73,38.63,38.63,34500.0,24.9841,25.0229,24.9583,24.9583,34500.0
2009-10-05 15:00:00,38.64,38.66,38.58,38.61,73500.0,24.9648,24.9777,24.926,24.9454,73500.0
2009-10-05 15:05:00,38.61,38.68,38.59,38.68,48100.0,24.9454,24.9906,24.9325,24.9906,48100.0
2009-10-05 15:10:00,38.68,38.7,38.66,38.66,34400.0,24.9906,25.0035,24.9777,24.9777,34400.0
2009-10-05 15:15:00,38.66,38.67,38.6,38.66,50100.0,24.9777,24.9841,24.9389,24.9777,50100.0
2009-10-05 15:20:00,38.66,38.68,38.62,38.64,45600.0,24.9777,24.9906,24.9518,24.9648,45600.0
2009-10-05 15:25:00,38.63,38.65,38.59,38.61,62000.0,24.9583,24.9712,24.9325,24.9454,62000.0
2009-10-05 15:30:00,38.6,38.61,38.56,38.57,56500.0,24.9389,24.9454,24.9131,24.9195,56500.0
2009-10-05 15:35:00,38.57,38.66,38.57,38.64,77700.0,24.9195,24.9777,24.9195,24.9648,77700.0
2009-10-05 15:40:00,38.64,38.67,38.6,38.64,76400.0,24.9648,24.9841,24.9389,24.9648,76400.0
2009-10-05 15:45:00,38.64,38.67,38.58,38.67,140900.0,24.9648,24.9841,24.926,24.9841,140900.0
2009-10-05 15:50:00,38.66,38.66,38.61,38.65,117400.0,24.9777,24.9777,24.9454,24.9712,117400.0
2009-10-05 15:55:00,38.65,38.68,38.63,38.65,172800.0,24.9712,24.9906,24.9583,24.9712,172800.0
2009-10-06 09:30:00,38.99,39.5,38.83,39.47,202300.0,25.1909,25.5204,25.0875,25.501,202300.0
2009-10-06 09:35:00,39.49,39.96,39.45,39.92,219100.0,25.5139,25.8176,25.4881,25.7918,219100.0
2009-10-06 09:40:00,39.93,39.96,39.76,39.9,125800.0,25.7982,25.8176,25.6884,25.7788,125800.0
2009-10-06 09:45:00,39.87,39.93,39.76,39.78,92800.0,25.7595,25.7982,25.6884,25.7013,92800.0
2009-10-06 09:50:00,39.78,39.94,39.73,39.94,82500.0,25.7013,25.8047,25.669,25.8047,82500.0
2009-10-06 09:55:00,39.94,39.98,39.8,39.84,156400.0,25.8047,25.8305,25.7142,25.7401,156400.0
2009-10-06 10:00:00,39.84,39.98,39.84,39.97,95900.0,25.7401,25.8305,25.7401,25.8241,95900.0
2009-10-06 10:05:00,39.97,40.02,39.92,39.98,224500.0,25.8241,25.8564,25.7918,25.8305,224500.0
2009-10-06 10:10:00,39.99,40.03,39.97,40.03,146700.0,25.837,25.8628,25.8241,25.8628,146700.0
2009-10-06 10:15:00,40.03,40.06,39.94,39.99,94100.0,25.8628,25.8822,25.8047,25.837,94100.0
2009-10-06 10:20:00,40.0,40.06,39.96,40.06,80500.0,25.8434,25.8822,25.8176,25.8822,80500.0
2009-10-06 10:25:00,40.06,40.06,39.84,39.84,83800.0,25.8822,25.8822,25.7401,25.7401,83800.0
2009-10-06 10:30:00,39.84,39.91,39.8,39.9,40600.0,25.7401,25.7853,25.7142,25.7788,40600.0
2009-10-06 10:35:00,39.9,39.99,39.9,39.95,60700.0,25.7788,25.837,25.7788,25.8111,60700.0
2009-10-06 10:40:00,39.96,40.04,39.95,40.04,60500.0,25.8176,25.8693,25.8111,25.8693,60500.0
2009-10-06 10:45:00,40.04,40.07,40.02,40.02,68200.0,25.8693,25.8887,25.8564,25.8564,68200.0
2009-10-06 10:50:00,40.02,40.06,40.01,40.05,134900.0,25.8564,25.8822,25.8499,25.8757,134900.0
2009-10-06 10:55:00,40.04,40.06,39.91,39.91,128900.0,25.8693,25.8822,25.7853,25.7853,128900.0
2009-10-06 11:00:00,39.92,39.93,39.66,39.67,265900.0,25.7918,25.7982,25.6238,25.6302,265900.0
2009-10-06 11:05:00,39.67,39.79,39.58,39.6,298400.0,25.6302,25.7078,25.5721,25.585,298400.0
2009-10-06 11:10:00,39.6,39.62,39.5,39.52,172600.0,25.585,25.5979,25.5204,25.5333,172600.0
2009-10-06 11:15:00,39.53,39.55,39.47,39.5,142300.0,25.5398,25.5527,25.501,25.5204,142300.0
2009-10-06 11:20:00,39.48,39.5,39.44,39.5,95400.0,25.5075,25.5204,25.4816,25.5204,95400.0
2009-10-06 11:25:00,39.5,39.55,39.48,39.55,127600.0,25.5204,25.5527,25.5075,25.5527,127600.0
2009-10-06 11:30:00,39.55,39.6,39.51,39.55,108300.0,25.5527,25.585,25.5269,25.5527,108300.0
2009-10-06 11:35:00,39.54,39.61,39.54,39.6,76200.0,25.5462,25.5915,25.5462,25.585,76200.0
2009-10-06 11:40:00,39.6,39.61,39.38,39.44,286800.0,25.585,25.5915,25.4429,25.4816,286800.0
2009-10-06 11:45:00,39.44,39.44,39.21,39.22,429000.0,25.4816,25.4816,25.333,25.3395,429000.0
2009-10-06 11:50:00,39.22,39.29,39.13,39.14,196100.0,25.3395,25.3847,25.2813,25.2878,196100.0
2009-10-06 11:55:00,39.13,39.14,39.05,39.11,121200.0,25.2813,25.2878,25.2297,25.2684,121200.0
2009-10-06 12:00:00,39.11,39.25,39.1,39.24,78900.0,25.2684,25.3589,25.262,25.3524,78900.0
2009-10-06 12:05:00,39.24,39.36,39.24,39.36,46800.0,25.3524,25.4299,25.3524,25.4299,46800.0
2009-10-06 12:10:00,39.35,39.41,39.35,39.4,32000.0,25.4235,25.4623,25.4235,25.4558,32000.0
2009-10-06 12:15:00,39.41,39.45,39.4,39.44,53500.0,25.4623,25.4881,25.4558,25.4816,53500.0
2009-10-06 12:20:00,39.44,39.48,39.44,39.46,36300.0,25.4816,25.5075,25.4816,25.4946,36300.0
2009-10-06 12:25:00,39.46,39.47,39.43,39.46,20300.0,25.4946,25.501,25.4752,25.4946,20300.0
2009-10-06 12:30:00,39.47,39.5,39.46,39.5,18500.0,25.501,25.5204,25.4946,25.5204,18500.0
2009-10-06 12:35:00,39.49,39.53,39.48,39.48,47500.0,25.5139,25.5398,25.5075,25.5075,47500.0
2009-10-06 12:40:00,39.49,39.56,39.48,39.55,17600.0,25.5139,25.5592,25.5075,25.5527,17600.0
2009-10-06 12:45:00,39.55,39.55,39.38,39.38,35000.0,25.5527,25.5527,25.4429,25.4429,35000.0
2009-10-06 12:50:00,39.38,39.42,39.35,39.42,22600.0,25.4429,25.4687,25.4235,25.4687,22600.0
2009-10-06 12:55:00,39.41,39.45,39.39,39.4,18800.0,25.4623,25.4881,25.4493,25.4558,18800.0
2009-10-06 13:00:00,39.39,39.39,39.27,39.32,58500.0,25.4493,25.4493,25.3718,25.4041,58500.0
2009-10-06 13:05:00,39.32,39.33,39.21,39.29,48200.0,25.4041,25.4106,25.333,25.3847,48200.0
2009-10-06 13:10:00,39.28,39.3,39.26,39.29,32500.0,25.3783,25.3912,25.3653,25.3847,32500.0
2009-10-06 13:15:00,39.29,39.31,39.2,39.29,69400.0,25.3847,25.3976,25.3266,25.3847,69400.0
2009-10-06 13:20:00,39.3,39.36,39.3,39.36,27400.0,25.3912,25.4299,25.3912,25.4299,27400.0
2009-10-06 13:25:00,39.36,39.38,39.32,39.33,29000.0,25.4299,25.4429,25.4041,25.4106,29000.0
2009-10-06 13:30:00,39.32,39.37,39.31,39.37,21900.0,25.4041,25.4364,25.3976,25.4364,21900.0
2009-10-06 13:35:00,39.37,39.41,39.36,39.39,24500.0,25.4364,25.4623,25.4299,25.4493,24500.0
2009-10-06 13:40:00,39.38,39.38,39.25,39.28,28900.0,25.4429,25.4429,25.3589,25.3783,28900.0
2009-10-06 13:45:00,39.28,39.32,39.26,39.32,25400.0,25.3783,25.4041,25.3653,25.4041,25400.0
2009-10-06 13:50:00,39.32,39.32,39.22,39.25,30100.0,25.4041,25.4041,25.3395,25.3589,30100.0
2009-10-06 13:55:00,39.26,39.34,39.24,39.3,36400.0,25.3653,25.417,25.3524,25.3912,36400.0
2009-10-06 14:00:00,39.3,39.3,39.17,39.17,35300.0,25.3912,25.3912,25.3072,25.3072,35300.0
2009-10-06 14:05:00,39.16,39.19,39.14,39.16,41600.0,25.3007,25.3201,25.2878,25.3007,41600.0
2009-10-06 14:10:00,39.16,39.27,39.15,39.25,25600.0,25.3007,25.3718,25.2943,25.3589,25600.0
2009-10-06 14:15:00,39.25,39.26,39.2,39.2,20100.0,25.3589,25.3653,25.3266,25.3266,20100.0
2009-10-06 14:20:00,39.2,39.22,39.03,39.1,54100.0,25.3266,25.3395,25.2167,25.262,54100.0
2009-10-06 14:25:00,39.1,39.14,39.09,39.1,44000.0,25.262,25.2878,25.2555,25.262,44000.0
2009-10-06 14:30:00,39.1,39.13,39.06,39.13,61200.0,25.262,25.2813,25.2361,25.2813,61200.0
2009-10-06 14:35:00,39.12,39.2,39.08,39.2,53600.0,25.2749,25.3266,25.249,25.3266,53600.0
2009-10-06 14:40:00,39.2,39.23,39.18,39.2,47800.0,25.3266,25.346,25.3137,25.3266,47800.0
2009-10-06 14:45:00,39.2,39.26,39.17,39.25,38400.0,25.3266,25.3653,25.3072,25.3589,38400.0
2009-10-06 14:50:00,39.24,39.28,39.23,39.27,39700.0,25.3524,25.3783,25.346,25.3718,39700.0
2009-10-06 14:55:00,39.28,39.28,39.22,39.25,24900.0,25.3783,25.3783,25.3395,25.3589,24900.0
2009-10-06 15:00:00,39.26,39.26,39.21,39.21,25500.0,25.3653,25.3653,25.333,25.333,25500.0
2009-10-06 15:05:00,39.21,39.38,39.21,39.36,81000.0,25.333,25.4429,25.333,25.4299,81000.0
2009-10-06 15:10:00,39.36,39.46,39.35,39.42,67600.0,25.4299,25.4946,25.4235,25.4687,67600.0
2009-10-06 15:15:00,39.43,39.48,39.4,39.41,41800.0,25.4752,25.5075,25.4558,25.4623,41800.0
2009-10-06 15:20:00,39.41,39.44,39.38,39.39,55900.0,25.4623,25.4816,25.4429,25.4493,55900.0
2009-10-06 15:25:00,39.39,39.45,39.38,39.41,50100.0,25.4493,25.4881,25.4429,25.4623,50100.0
2009-10-06 15:30:00,39.41,39.43,39.37,39.4,75100.0,25.4623,25.4752,25.4364,25.4558,75100.0
2009-10-06 15:35:00,39.41,39.41,39.32,39.33,75100.0,25.4623,25.4623,25.4041,25.4106,75100.0
2009-10-06 15:40:00,39.33,39.33,39.21,39.22,92400.0,25.4106,25.4106,25.333,25.3395,92400.0
2009-10-06 15:45:00,39.21,39.23,39.17,39.23,86000.0,25.333,25.346,25.3072,25.346,86000.0
2009-10-06 15:50:00,39.23,39.27,39.2,39.25,79900.0,25.346,25.3718,25.3266,25.3589,79900.0
2009-10-06 15:55:00,39.25,39.26,39.2,39.23,229600.0,25.3589,25.3653,25.3266,25.346,229600.0
2009-10-07 09:30:00,39.07,39.18,38.75,38.95,102400.0,25.2426,25.3137,25.0358,25.1651,102400.0
2009-10-07 09:35:00,38.97,39.36,38.97,39.34,86800.0,25.178,25.4299,25.178,25.417,86800.0
2009-10-07 09:40:00,39.31,39.34,39.04,39.07,100300.0,25.3976,25.417,25.2232,25.2426,100300.0
2009-10-07 09:45:00,39.07,39.11,38.93,38.94,76000.0,25.2426,25.2684,25.1521,25.1586,76000.0
2009-10-07 09:50:00,38.93,39.12,38.92,38.98,37800.0,25.1521,25.2749,25.1457,25.1844,37800.0
2009-10-07 09:55:00,38.99,39.12,38.92,38.95,43400.0,25.1909,25.2749,25.1457,25.1651,43400.0
2009-10-07 10:00:00,38.95,39.0,38.87,38.95,78800.0,25.1651,25.1974,25.1134,25.1651,78800.0
2009-10-07 10:05:00,38.95,38.98,38.88,38.96,53700.0,25.1651,25.1844,25.1198,25.1715,53700.0
2009-10-07 10:10:00,38.98,39.01,38.95,39.0,31100.0,25.1844,25.2038,25.1651,25.1974,31100.0
2009-10-07 10:15:00,39.01,39.1,39.0,39.07,38000.0,25.2038,25.262,25.1974,25.2426,38000.0
2009-10-07 10:20:00,39.07,39.12,39.04,39.08,53200.0,25.2426,25.2749,25.2232,25.249,53200.0
2009-10-07 10:25:00,39.08,39.09,39.02,39.06,31200.0,25.249,25.2555,25.2103,25.2361,31200.0
2009-10-07 10:30:00,39.06,39.06,38.89,38.95,77100.0,25.2361,25.2361,25.1263,25.1651,77100.0
2009-10-07 10:35:00,38.95,39.06,38.92,39.03,47900.0,25.1651,25.2361,25.1457,25.2167,47900.0
2009-10-07 10:40:00,39.03,39.06,38.98,39.04,47100.0,25.2167,25.2361,25.1844,25.2232,47100.0
2009-10-07 10:45:00,39.03,39.05,38.95,38.97,37600.0,25.2167,25.2297,25.1651,25.178,37600.0
2009-10-07 10:50:00,38.97,39.05,38.94,39.05,51100.0,25.178,25.2297,25.1586,25.2297,51100.0
2009-10-07 10:55:00,39.05,39.05,39.0,39.0,11800.0,25.2297,25.2297,25.1974,25.1974,11800.0
2009-10-07 11:00:00,39.01,39.09,39.0,39.06,35300.0,25.2038,25.2555,25.1974,25.2361,35300.0
2009-10-07 11:05:00,39.07,39.11,39.0,39.0,45500.0,25.2426,25.2684,25.1974,25.1974,45500.0
2009-10-07 11:10:00,39.0,39.03,38.95,38.96,38600.0,25.1974,25.2167,25.1651,25.1715,38600.0
2009-10-07 11:15:00,38.97,39.01,38.91,38.92,41800.0,25.178,25.2038,25.1392,25.1457,41800.0
2009-10-07 11:20:00,38.91,38.93,38.91,38.92,29700.0,25.1392,25.1521,25.1392,25.1457,29700.0
2009-10-07 11:25:00,38.92,38.92,38.81,38.82,54900.0,25.1457,25.1457,25.0746,25.0811,54900.0
2009-10-07 11:30:00,38.81,38.82,38.78,38.8,72300.0,25.0746,25.0811,25.0552,25.0681,72300.0
2009-10-07 11:35:00,38.8,38.81,38.75,38.78,68600.0,25.0681,25.0746,25.0358,25.0552,68600.0
2009-10-07 11:40:00,38.78,38.83,38.76,38.8,31200.0,25.0552,25.0875,25.0423,25.0681,31200.0
2009-10-07 11:45:00,38.8,38.83,38.76,38.82,24400.0,25.0681,25.0875,25.0423,25.0811,24400.0
2009-10-07 11:50:00,38.82,38.89,38.81,38.84,26400.0,25.0811,25.1263,25.0746,25.094,26400.0
2009-10-07 11:55:00,38.83,38.85,38.76,38.77,30200.0,25.0875,25.1004,25.0423,25.0488,30200.0
2009-10-07 12:00:00,38.76,38.84,38.76,38.83,23100.0,25.0423,25.094,25.0423,25.0875,23100.0
2009-10-07 12:05:00,38.82,38.86,38.81,38.85,10200.0,25.0811,25.1069,25.0746,25.1004,10200.0
2009-10-07 12:10:00,38.85,38.85,38.8,38.8,14100.0,25.1004,25.1004,25.0681,25.0681,14100.0
2009-10-07 12:15:00,38.8,38.84,38.8,38.83,21900.0,25.0681,25.094,25.0681,25.0875,21900.0
2009-10-07 12:20:00,38.84,38.86,38.8,38.84,23300.0,25.094,25.1069,25.0681,25.094,23300.0
2009-10-07 12:25:00,38.84,38.85,38.83,38.83,15400.0,25.094,25.1004,25.0875,25.0875,15400.0
2009-10-07 12:30:00,38.83,38.84,38.77,38.79,27200.0,25.0875,25.094,25.0488,25.0617,27200.0
2009-10-07 12:35:00,38.79,38.8,38.75,38.77,26900.0,25.0617,25.0681,25.0358,25.0488,26900.0
2009-10-07 12:40:00,38.76,38.8,38.76,38.78,20100.0,25.0423,25.0681,25.0423,25.0552,20100.0
2009-10-07 12:45:00,38.77,38.8,38.77,38.8,18000.0,25.0488,25.0681,25.0488,25.0681,18000.0
2009-10-07 12:50:00,38.8,38.88,38.79,38.86,30700.0,25.0681,25.1198,25.0617,25.1069,30700.0
2009-10-07 12:55:00,38.86,38.9,38.84,38.85,27700.0,25.1069,25.1327,25.094,25.1004,27700.0
2009-10-07 13:00:00,38.84,38.86,38.79,38.8,42700.0,25.094,25.1069,25.0617,25.0681,42700.0
2009-10-07 13:05:00,38.8,38.81,38.75,38.76,33200.0,25.0681,25.0746,25.0358,25.0423,33200.0
2009-10-07 13:10:00,38.75,38.78,38.75,38.77,21600.0,25.0358,25.0552,25.0358,25.0488,21600.0
2009-10-07 13:15:00,38.77,38.84,38.76,38.83,34600.0,25.0488,25.094,25.0423,25.0875,34600.0
2009-10-07 13:20:00,38.83,38.83,38.76,38.77,50100.0,25.0875,25.0875,25.0423,25.0488,50100.0
2009-10-07 13:25:00,38.77,38.82,38.76,38.82,22300.0,25.0488,25.0811,25.0423,25.0811,22300.0
2009-10-07 13:30:00,38.82,38.83,38.81,38.83,11100.0,25.0811,25.0875,25.0746,25.0875,11100.0
2009-10-07 13:35:00,38.82,38.87,38.82,38.86,23200.0,25.0811,25.1134,25.0811,25.1069,23200.0
2009-10-07 13:40:00,38.86,38.86,38.8,38.8,21300.0,25.1069,25.1069,25.0681,25.0681,21300.0
2009-10-07 13:45:00,38.8,38.81,38.76,38.78,30800.0,25.0681,25.0746,25.0423,25.0552,30800.0
2009-10-07 13:50:00,38.78,38.78,38.75,38.77,23300.0,25.0552,25.0552,25.0358,25.0488,23300.0
2009-10-07 13:55:00,38.76,38.77,38.75,38.77,24700.0,25.0423,25.0488,25.0358,25.0488,24700.0
2009-10-07 14:00:00,38.76,38.77,38.75,38.76,60900.0,25.0423,25.0488,25.0358,25.0423,60900.0
2009-10-07 14:05:00,38.77,38.77,38.75,38.75,12100.0,25.0488,25.0488,25.0358,25.0358,12100.0
2009-10-07 14:10:00,38.76,38.77,38.7,38.71,59400.0,25.0423,25.0488,25.0035,25.01,59400.0
2009-10-07 14:15:00,38.71,38.73,38.68,38.72,27600.0,25.01,25.0229,24.9906,25.0165,27600.0
2009-10-07 14:20:00,38.72,38.73,38.64,38.65,59400.0,25.0165,25.0229,24.9648,24.9712,59400.0
2009-10-07 14:25:00,38.65,38.67,38.64,38.65,23900.0,24.9712,24.9841,24.9648,24.9712,23900.0
2009-10-07 14:30:00,38.65,38.67,38.64,38.65,32100.0,24.9712,24.9841,24.9648,24.9712,32100.0
2009-10-07 14:35:00,38.64,38.65,38.58,38.58,65300.0,24.9648,24.9712,24.926,24.926,65300.0
2009-10-07 14:40:00,38.58,38.61,38.58,38.59,72300.0,24.926,24.9454,24.926,24.9325,72300.0
2009-10-07 14:45:00,38.59,38.7,38.58,38.66,53300.0,24.9325,25.0035,24.926,24.9777,53300.0
2009-10-07 14:50:00,38.66,38.74,38.66,38.67,58800.0,24.9777,25.0294,24.9777,24.9841,58800.0
2009-10-07 14:55:00,38.67,38.68,38.66,38.67,33400.0,24.9841,24.9906,24.9777,24.9841,33400.0
2009-10-07 15:00:00,38.67,38.68,38.64,38.64,61600.0,24.9841,24.9906,24.9648,24.9648,61600.0
2009-10-07 15:05:00,38.64,38.74,38.64,38.72,81900.0,24.9648,25.0294,24.9648,25.0165,81900.0
2009-10-07 15:10:00,38.72,38.76,38.68,38.72,62000.0,25.0165,25.0423,24.9906,25.0165,62000.0
2009-10-07 15:15:00,38.72,38.72,38.68,38.7,63900.0,25.0165,25.0165,24.9906,25.0035,63900.0
2009-10-07 15:20:00,38.69,38.72,38.66,38.67,87000.0,24.9971,25.0165,24.9777,24.9841,87000.0
2009-10-07 15:25:00,38.67,38.72,38.66,38.67,76400.0,24.9841,25.0165,24.9777,24.9841,76400.0
2009-10-07 15:30:00,38.67,38.69,38.66,38.68,58000.0,24.9841,24.9971,24.9777,24.9906,58000.0
2009-10-07 15:35:00,38.67,38.74,38.67,38.72,106800.0,24.9841,25.0294,24.9841,25.0165,106800.0
2009-10-07 15:40:00,38.72,38.73,38.68,38.68,84400.0,25.0165,25.0229,24.9906,24.9906,84400.0
2009-10-07 15:45:00,38.69,38.71,38.68,38.7,142000.0,24.9971,25.01,24.9906,25.0035,142000.0
2009-10-07 15:50:00,38.7,38.78,38.7,38.76,252700.0,25.0035,25.0552,25.0035,25.0423,252700.0
2009-10-07 15:55:00,38.75,38.78,38.72,38.76,218700.0,25.0358,25.0552,25.0165,25.0423,218700.0
2009-10-08 09:30:00,39.26,39.52,39.01,39.43,102500.0,25.3653,25.5333,25.2038,25.4752,102500.0
2009-10-08 09:35:00,39.44,39.73,39.44,39.7,132700.0,25.4816,25.669,25.4816,25.6496,132700.0
2009-10-08 09:40:00,39.69,39.79,39.67,39.75,72500.0,25.6432,25.7078,25.6302,25.6819,72500.0
2009-10-08 09:45:00,39.76,39.78,39.63,39.64,66400.0,25.6884,25.7013,25.6044,25.6109,66400.0
2009-10-08 09:50:00,39.64,39.64,39.42,39.43,110600.0,25.6109,25.6109,25.4687,25.4752,110600.0
2009-10-08 09:55:00,39.43,39.45,39.36,39.37,81500.0,25.4752,25.4881,25.4299,25.4364,81500.0
2009-10-08 10:00:00,39.38,39.38,39.21,39.26,126900.0,25.4429,25.4429,25.333,25.3653,126900.0
2009-10-08 10:05:00,39.24,39.24,39.06,39.13,98500.0,25.3524,25.3524,25.2361,25.2813,98500.0
2009-10-08 10:10:00,39.13,39.17,39.1,39.15,88800.0,25.2813,25.3072,25.262,25.2943,88800.0
2009-10-08 10:15:00,39.15,39.22,39.13,39.19,62500.0,25.2943,25.3395,25.2813,25.3201,62500.0
2009-10-08 10:20:00,39.19,39.41,39.17,39.37,79600.0,25.3201,25.4623,25.3072,25.4364,79600.0
2009-10-08 10:25:00,39.37,39.37,39.27,39.31,46000.0,25.4364,25.4364,25.3718,25.3976,46000.0
2009-10-08 10:30:00,39.31,39.38,39.27,39.33,47700.0,25.3976,25.4429,25.3718,25.4106,47700.0
2009-10-08 10:35:00,39.32,39.43,39.32,39.42,62400.0,25.4041,25.4752,25.4041,25.4687,62400.0
2009-10-08 10:40:00,39.42,39.44,39.3,39.32,80000.0,25.4687,25.4816,25.3912,25.4041,80000.0
2009-10-08 10:45:00,39.32,39.35,39.28,39.28,57200.0,25.4041,25.4235,25.3783,25.3783,57200.0
2009-10-08 10:50:00,39.28,39.32,39.27,39.28,59000.0,25.3783,25.4041,25.3718,25.3783,59000.0
2009-10-08 10:55:00,39.29,39.35,39.26,39.27,85400.0,25.3847,25.4235,25.3653,25.3718,85400.0
2009-10-08 11:00:00,39.27,39.27,39.19,39.21,65800.0,25.3718,25.3718,25.3201,25.333,65800.0
2009-10-08 11:05:00,39.21,39.27,39.21,39.27,58000.0,25.333,25.3718,25.333,25.3718,58000.0
2009-10-08 11:10:00,39.26,39.28,39.24,39.25,64000.0,25.3653,25.3783,25.3524,25.3589,64000.0
2009-10-08 11:15:00,39.25,39.36,39.23,39.35,223000.0,25.3589,25.4299,25.346,25.4235,223000.0
2009-10-08 11:20:00,39.35,39.37,39.31,39.33,98000.0,25.4235,25.4364,25.3976,25.4106,98000.0
2009-10-08 11:25:00,39.33,39.35,39.27,39.27,163200.0,25.4106,25.4235,25.3718,25.3718,163200.0
2009-10-08 11:30:00,39.29,39.34,39.28,39.34,76500.0,25.3847,25.417,25.3783,25.417,76500.0
2009-10-08 11:35:00,39.34,39.35,39.29,39.29,48300.0,25.417,25.4235,25.3847,25.3847,48300.0
2009-10-08 11:40:00,39.3,39.3,39.23,39.24,54800.0,25.3912,25.3912,25.346,25.3524,54800.0
2009-10-08 11:45:00,39.24,39.27,39.23,39.23,35700.0,25.3524,25.3718,25.346,25.346,35700.0
2009-10-08 11:50:00,39.23,39.28,39.23,39.24,28100.0,25.346,25.3783,25.346,25.3524,28100.0
2009-10-08 11:55:00,39.25,39.26,39.23,39.25,33600.0,25.3589,25.3653,25.346,25.3589,33600.0
2009-10-08 12:00:00,39.26,39.26,39.25,39.25,16000.0,25.3653,25.3653,25.3589,25.3589,16000.0
2009-10-08 12:05:00,39.25,39.26,39.25,39.26,27800.0,25.3589,25.3653,25.3589,25.3653,27800.0
2009-10-08 12:10:00,39.26,39.31,39.24,39.25,66500.0,25.3653,25.3976,25.3524,25.3589,66500.0
2009-10-08 12:15:00,39.25,39.31,39.23,39.31,52500.0,25.3589,25.3976,25.346,25.3976,52500.0
2009-10-08 12:20:00,39.31,39.35,39.3,39.31,27300.0,25.3976,25.4235,25.3912,25.3976,27300.0
2009-10-08 12:25:00,39.32,39.34,39.28,39.28,84200.0,25.4041,25.417,25.3783,25.3783,84200.0
2009-10-08 12:30:00,39.29,39.33,39.28,39.28,69600.0,25.3847,25.4106,25.3783,25.3783,69600.0
2009-10-08 12:35:00,39.28,39.29,39.24,39.25,81500.0,25.3783,25.3847,25.3524,25.3589,81500.0
2009-10-08 12:40:00,39.25,39.31,39.24,39.27,84500.0,25.3589,25.3976,25.3524,25.3718,84500.0
2009-10-08 12:45:00,39.26,39.28,39.22,39.27,138400.0,25.3653,25.3783,25.3395,25.3718,138400.0
2009-10-08 12:50:00,39.26,39.26,39.24,39.24,71900.0,25.3653,25.3653,25.3524,25.3524,71900.0
2009-10-08 12:55:00,39.24,39.26,39.21,39.22,137500.0,25.3524,25.3653,25.333,25.3395,137500.0
2009-10-08 13:00:00,39.22,39.24,39.16,39.24,92600.0,25.3395,25.3524,25.3007,25.3524,92600.0
2009-10-08 13:05:00,39.24,39.24,39.2,39.22,82300.0,25.3524,25.3524,25.3266,25.3395,82300.0
2009-10-08 13:10:00,39.22,39.23,39.12,39.13,61000.0,25.3395,25.346,25.2749,25.2813,61000.0
2009-10-08 13:15:00,39.13,39.13,39.08,39.11,53900.0,25.2813,25.2813,25.249,25.2684,53900.0
2009-10-08 13:20:00,39.11,39.13,39.09,39.1,73400.0,25.2684,25.2813,25.2555,25.262,73400.0
2009-10-08 13:25:00,39.1,39.1,39.07,39.08,71400.0,25.262,25.262,25.2426,25.249,71400.0
2009-10-08 13:30:00,39.08,39.08,39.0,39.0,124300.0,25.249,25.249,25.1974,25.1974,124300.0
2009-10-08 13:35:00,39.0,39.04,38.98,38.99,92800.0,25.1974,25.2232,25.1844,25.1909,92800.0
2009-10-08 13:40:00,38.99,39.05,38.99,39.01,96400.0,25.1909,25.2297,25.1909,25.2038,96400.0
2009-10-08 13:45:00,39.01,39.01,38.99,38.99,60000.0,25.2038,25.2038,25.1909,25.1909,60000.0
2009-10-08 13:50:00,39.0,39.02,38.98,38.99,65200.0,25.1974,25.2103,25.1844,25.1909,65200.0
2009-10-08 13:55:00,38.99,39.02,38.98,39.0,46900.0,25.1909,25.2103,25.1844,25.1974,46900.0
2009-10-08 14:00:00,39.01,39.02,39.0,39.0,62500.0,25.2038,25.2103,25.1974,25.1974,62500.0
2009-10-08 14:05:00,39.0,39.04,39.0,39.01,75400.0,25.1974,25.2232,25.1974,25.2038,75400.0
2009-10-08 14:10:00,39.01,39.03,38.95,38.95,51500.0,25.2038,25.2167,25.1651,25.1651,51500.0
2009-10-08 14:15:00,38.95,38.98,38.93,38.95,52400.0,25.1651,25.1844,25.1521,25.1651,52400.0
2009-10-08 14:20:00,38.95,39.0,38.94,38.95,48700.0,25.1651,25.1974,25.1586,25.1651,48700.0
2009-10-08 14:25:00,38.95,38.96,38.89,38.94,51400.0,25.1651,25.1715,25.1263,25.1586,51400.0
2009-10-08 14:30:00,38.95,39.03,38.95,39.01,49000.0,25.1651,25.2167,25.1651,25.2038,49000.0
2009-10-08 14:35:00,39.02,39.03,38.99,39.01,34300.0,25.2103,25.2167,25.1909,25.2038,34300.0
2009-10-08 14:40:00,39.01,39.02,38.99,39.02,35800.0,25.2038,25.2103,25.1909,25.2103,35800.0
2009-10-08 14:45:00,39.02,39.1,39.01,39.09,46100.0,25.2103,25.262,25.2038,25.2555,46100.0
2009-10-08 14:50:00,39.09,39.11,39.05,39.05,31200.0,25.2555,25.2684,25.2297,25.2297,31200.0
2009-10-08 14:55:00,39.05,39.06,38.94,38.95,65200.0,25.2297,25.2361,25.1586,25.1651,65200.0
2009-10-08 15:00:00,38.95,39.07,38.94,39.06,57800.0,25.1651,25.2426,25.1586,25.2361,57800.0
2009-10-08 15:05:00,39.06,39.08,39.05,39.07,56700.0,25.2361,25.249,25.2297,25.2426,56700.0
2009-10-08 15:10:00,39.07,39.07,38.98,38.98,83700.0,25.2426,25.2426,25.1844,25.1844,83700.0
2009-10-08 15:15:00,38.99,39.02,38.97,39.01,48200.0,25.1909,25.2103,25.178,25.2038,48200.0
2009-10-08 15:20:00,39.01,39.06,39.01,39.04,89100.0,25.2038,25.2361,25.2038,25.2232,89100.0
2009-10-08 15:25:00,39.05,39.05,38.94,38.94,72700.0,25.2297,25.2297,25.1586,25.1586,72700.0
2009-10-08 15:30:00,38.94,38.99,38.91,38.93,102900.0,25.1586,25.1909,25.1392,25.1521,102900.0
2009-10-08 15:35:00,38.93,39.01,38.9,38.97,123300.0,25.1521,25.2038,25.1327,25.178,123300.0
2009-10-08 15:40:00,38.97,39.03,38.96,39.0,78900.0,25.178,25.2167,25.1715,25.1974,78900.0
2009-10-08 15:45:00,38.99,39.07,38.99,39.06,72900.0,25.1909,25.2426,25.1909,25.2361,72900.0
2009-10-08 15:50:00,39.06,39.08,38.97,39.03,127300.0,25.2361,25.249,25.178,25.2167,127300.0
2009-10-08 15:55:00,39.03,39.03,38.95,38.99,126500.0,25.2167,25.2167,25.1651,25.1909,126500.0
2009-10-09 09:30:00,39.11,39.11,38.81,38.87,57100.0,25.2684,25.2684,25.0746,25.1134,57100.0
2009-10-09 09:35:00,38.87,38.96,38.82,38.85,64500.0,25.1134,25.1715,25.0811,25.1004,64500.0
2009-10-09 09:40:00,38.86,38.99,38.86,38.95,90600.0,25.1069,25.1909,25.1069,25.1651,90600.0
2009-10-09 09:45:00,38.95,39.03,38.93,38.94,76000.0,25.1651,25.2167,25.1521,25.1586,76000.0
2009-10-09 09:50:00,38.96,39.11,38.95,39.07,42700.0,25.1715,25.2684,25.1651,25.2426,42700.0
2009-10-09 09:55:00,39.07,39.08,38.99,39.01,49800.0,25.2426,25.249,25.1909,25.2038,49800.0
2009-10-09 10:00:00,39.0,39.02,38.94,38.94,23600.0,25.1974,25.2103,25.1586,25.1586,23600.0
2009-10-09 10:05:00,38.93,38.96,38.85,38.89,122200.0,25.1521,25.1715,25.1004,25.1263,122200.0
2009-10-09 10:10:00,38.88,38.9,38.83,38.84,80600.0,25.1198,25.1327,25.0875,25.094,80600.0
2009-10-09 10:15:00,38.85,38.9,38.77,38.8,44400.0,25.1004,25.1327,25.0488,25.0681,44400.0
2009-10-09 10:20:00,38.8,38.84,38.76,38.8,66500.0,25.0681,25.094,25.0423,25.0681,66500.0
2009-10-09 10:25:00,38.81,38.91,38.79,38.88,74800.0,25.0746,25.1392,25.0617,25.1198,74800.0
2009-10-09 10:30:00,38.87,38.93,38.87,38.9,64200.0,25.1134,25.1521,25.1134,25.1327,64200.0
2009-10-09 10:35:00,38.93,38.95,38.87,38.9,62500.0,25.1521,25.1651,25.1134,25.1327,62500.0
2009-10-09 10:40:00,38.91,38.99,38.9,38.95,54400.0,25.1392,25.1909,25.1327,25.1651,54400.0
2009-10-09 10:45:00,38.95,38.96,38.9,38.92,39900.0,25.1651,25.1715,25.1327,25.1457,39900.0
2009-10-09 10:50:00,38.92,39.03,38.9,39.02,273400.0,25.1457,25.2167,25.1327,25.2103,273400.0
2009-10-09 10:55:00,39.02,39.03,38.98,39.0,59300.0,25.2103,25.2167,25.1844,25.1974,59300.0
2009-10-09 11:00:00,39.0,39.01,38.95,39.0,64400.0,25.1974,25.2038,25.1651,25.1974,64400.0
2009-10-09 11:05:00,39.0,39.02,38.96,39.02,68400.0,25.1974,25.2103,25.1715,25.2103,68400.0
2009-10-09 11:10:00,39.02,39.06,38.98,39.0,96100.0,25.2103,25.2361,25.1844,25.1974,96100.0
2009-10-09 11:15:00,39.01,39.07,38.99,39.07,59700.0,25.2038,25.2426,25.1909,25.2426,59700.0
2009-10-09 11:20:00,39.07,39.09,39.04,39.06,94400.0,25.2426,25.2555,25.2232,25.2361,94400.0
2009-10-09 11:25:00,39.06,39.09,39.03,39.03,84400.0,25.2361,25.2555,25.2167,25.2167,84400.0
2009-10-09 11:30:00,39.03,39.09,39.01,39.07,60100.0,25.2167,25.2555,25.2038,25.2426,60100.0
2009-10-09 11:35:00,39.07,39.08,38.99,39.0,73100.0,25.2426,25.249,25.1909,25.1974,73100.0
2009-10-09 11:40:00,39.0,39.01,38.97,38.97,27400.0,25.1974,25.2038,25.178,25.178,27400.0
2009-10-09 11:45:00,38.97,38.99,38.92,38.97,36700.0,25.178,25.1909,25.1457,25.178,36700.0
2009-10-09 11:50:00,38.97,39.0,38.96,38.98,50200.0,25.178,25.1974,25.1715,25.1844,50200.0
2009-10-09 11:55:00,38.98,38.99,38.94,38.97,38000.0,25.1844,25.1909,25.1586,25.178,38000.0
2009-10-09 12:00:00,38.98,38.98,38.93,38.94,36100.0,25.1844,25.1844,25.1521,25.1586,36100.0
2009-10-09 12:05:00,38.93,38.93,38.83,38.86,45200.0,25.1521,25.1521,25.0875,25.1069,45200.0
2009-10-09 12:10:00,38.86,38.89,38.85,38.87,35100.0,25.1069,25.1263,25.1004,25.1134,35100.0
2009-10-09 12:15:00,38.87,38.89,38.84,38.85,22300.0,25.1134,25.1263,25.094,25.1004,22300.0
2009-10-09 12:20:00,38.85,38.87,38.84,38.85,37300.0,25.1004,25.1134,25.094,25.1004,37300.0
2009-10-09 12:25:00,38.85,38.86,38.84,38.86,17100.0,25.1004,25.1069,25.094,25.1069,17100.0
2009-10-09 12:30:00,38.86,38.87,38.82,38.85,36500.0,25.1069,25.1134,25.0811,25.1004,36500.0
2009-10-09 12:35:00,38.85,38.88,38.84,38.85,59900.0,25.1004,25.1198,25.094,25.1004,59900.0
2009-10-09 12:40:00,38.85,38.87,38.83,38.83,29700.0,25.1004,25.1134,25.0875,25.0875,29700.0
2009-10-09 12:45:00,38.83,38.87,38.83,38.87,8400.0,25.0875,25.1134,25.0875,25.1134,8400.0
2009-10-09 12:50:00,38.86,38.89,38.85,38.89,29700.0,25.1069,25.1263,25.1004,25.1263,29700.0
2009-10-09 12:55:00,38.89,38.89,38.87,38.89,15500.0,25.1263,25.1263,25.1134,25.1263,15500.0
2009-10-09 13:00:00,38.89,38.89,38.87,38.88,55500.0,25.1263,25.1263,25.1134,25.1198,55500.0
2009-10-09 13:05:00,38.88,38.9,38.88,38.9,23500.0,25.1198,25.1327,25.1198,25.1327,23500.0
2009-10-09 13:10:00,38.9,38.9,38.88,38.88,29600.0,25.1327,25.1327,25.1198,25.1198,29600.0
2009-10-09 13:15:00,38.89,38.96,38.88,38.95,34200.0,25.1263,25.1715,25.1198,25.1651,34200.0
2009-10-09 13:20:00,38.94,38.97,38.94,38.96,19000.0,25.1586,25.178,25.1586,25.1715,19000.0
2009-10-09 13:25:00,38.96,38.97,38.94,38.96,17100.0,25.1715,25.178,25.1586,25.1715,17100.0
2009-10-09 13:30:00,38.96,39.0,38.95,38.99,19600.0,25.1715,25.1974,25.1651,25.1909,19600.0
2009-10-09 13:35:00,38.99,39.0,38.98,38.99,17300.0,25.1909,25.1974,25.1844,25.1909,17300.0
2009-10-09 13:40:00,39.0,39.0,38.97,39.0,74100.0,25.1974,25.1974,25.178,25.1974,74100.0
2009-10-09 13:45:00,39.0,39.0,38.95,38.98,39900.0,25.1974,25.1974,25.1651,25.1844,39900.0
2009-10-09 13:50:00,38.98,39.0,38.97,38.97,24700.0,25.1844,25.1974,25.178,25.178,24700.0
2009-10-09 13:55:00,38.97,38.99,38.95,38.97,29900.0,25.178,25.1909,25.1651,25.178,29900.0
2009-10-09 14:00:00,38.97,38.97,38.91,38.94,25200.0,25.178,25.178,25.1392,25.1586,25200.0
2009-10-09 14:05:00,38.94,38.94,38.88,38.88,34000.0,25.1586,25.1586,25.1198,25.1198,34000.0
2009-10-09 14:10:00,38.87,38.91,38.87,38.9,39900.0,25.1134,25.1392,25.1134,25.1327,39900.0
2009-10-09 14:15:00,38.91,38.98,38.9,38.98,53100.0,25.1392,25.1844,25.1327,25.1844,53100.0
2009-10-09 14:20:00,38.98,39.0,38.95,38.95,33300.0,25.1844,25.1974,25.1651,25.1651,33300.0
2009-10-09 14:25:00,38.95,38.96,38.91,38.94,37200.0,25.1651,25.1715,25.1392,25.1586,37200.0
2009-10-09 14:30:00,38.94,38.98,38.93,38.93,21300.0,25.1586,25.1844,25.1521,25.1521,21300.0
2009-10-09 14:35:00,38.94,38.95,38.9,38.94,29000.0,25.1586,25.1651,25.1327,25.1586,29000.0
2009-10-09 14:40:00,38.94,38.94,38.9,38.92,25000.0,25.1586,25.1586,25.1327,25.1457,25000.0
2009-10-09 14:45:00,38.93,38.95,38.91,38.94,46800.0,25.1521,25.1651,25.1392,25.1586,46800.0
2009-10-09 14:50:00,38.95,38.95,38.93,38.93,34000.0,25.1651,25.1651,25.1521,25.1521,34000.0
2009-10-09 14:55:00,38.93,38.94,38.93,38.94,23300.0,25.1521,25.1586,25.1521,25.1586,23300.0
2009-10-09 15:00:00,38.94,38.95,38.92,38.95,81400.0,25.1586,25.1651,25.1457,25.1651,81400.0
2009-10-09 15:05:00,38.94,38.95,38.9,38.94,87100.0,25.1586,25.1651,25.1327,25.1586,87100.0
2009-10-09 15:10:00,38.94,38.95,38.93,38.94,41500.0,25.1586,25.1651,25.1521,25.1586,41500.0
2009-10-09 15:15:00,38.94,38.94,38.85,38.89,57300.0,25.1586,25.1586,25.1004,25.1263,57300.0
2009-10-09 15:20:00,38.89,38.91,38.88,38.91,37500.0,25.1263,25.1392,25.1198,25.1392,37500.0
2009-10-09 15:25:00,38.9,38.91,38.89,38.89,25800.0,25.1327,25.1392,25.1263,25.1263,25800.0
2009-10-09 15:30:00,38.9,38.93,38.88,38.93,70000.0,25.1327,25.1521,25.1198,25.1521,70000.0
2009-10-09 15:35:00,38.93,38.96,38.93,38.96,89500.0,25.1521,25.1715,25.1521,25.1715,89500.0
2009-10-09 15:40:00,38.97,39.02,38.96,39.0,70500.0,25.178,25.2103,25.1715,25.1974,70500.0
2009-10-09 15:45:00,39.0,39.01,38.96,39.01,71800.0,25.1974,25.2038,25.1715,25.2038,71800.0
2009-10-09 15:50:00,39.01,39.06,39.01,39.06,132300.0,25.2038,25.2361,25.2038,25.2361,132300.0
2009-10-09 15:55:00,39.06,39.1,39.04,39.1,206500.0,25.2361,25.262,25.2232,25.262,206500.0
2009-10-12 09:30:00,39.46,39.52,39.29,39.5,91200.0,25.4946,25.5333,25.3847,25.5204,91200.0
2009-10-12 09:35:00,39.51,39.68,39.41,39.5,64700.0,25.5269,25.6367,25.4623,25.5204,64700.0
2009-10-12 09:40:00,39.51,39.6,39.45,39.54,67600.0,25.5269,25.585,25.4881,25.5462,67600.0
2009-10-12 09:45:00,39.53,39.56,39.48,39.53,29600.0,25.5398,25.5592,25.5075,25.5398,29600.0
2009-10-12 09:50:00,39.53,39.63,39.5,39.6,39900.0,25.5398,25.6044,25.5204,25.585,39900.0
2009-10-12 09:55:00,39.6,39.6,39.52,39.55,44700.0,25.585,25.585,25.5333,25.5527,44700.0
2009-10-12 10:00:00,39.54,39.61,39.54,39.56,25500.0,25.5462,25.5915,25.5462,25.5592,25500.0
2009-10-12 10:05:00,39.56,39.56,39.51,39.55,26400.0,25.5592,25.5592,25.5269,25.5527,26400.0
2009-10-12 10:10:00,39.55,39.59,39.46,39.58,73800.0,25.5527,25.5785,25.4946,25.5721,73800.0
2009-10-12 10:15:00,39.6,39.64,39.45,39.48,48800.0,25.585,25.6109,25.4881,25.5075,48800.0
2009-10-12 10:20:00,39.47,39.5,39.42,39.43,22700.0,25.501,25.5204,25.4687,25.4752,22700.0
2009-10-12 10:25:00,39.43,39.48,39.42,39.47,29400.0,25.4752,25.5075,25.4687,25.501,29400.0
2009-10-12 10:30:00,39.47,39.56,39.46,39.55,30000.0,25.501,25.5592,25.4946,25.5527,30000.0
2009-10-12 10:35:00,39.54,39.57,39.51,39.55,19100.0,25.5462,25.5656,25.5269,25.5527,19100.0
2009-10-12 10:40:00,39.54,39.6,39.54,39.6,18100.0,25.5462,25.585,25.5462,25.585,18100.0
2009-10-12 10:45:00,39.6,39.62,39.59,39.59,21300.0,25.585,25.5979,25.5785,25.5785,21300.0
2009-10-12 10:50:00,39.59,39.64,39.59,39.63,14900.0,25.5785,25.6109,25.5785,25.6044,14900.0
2009-10-12 10:55:00,39.63,39.66,39.62,39.65,15200.0,25.6044,25.6238,25.5979,25.6173,15200.0
2009-10-12 11:00:00,39.65,39.65,39.57,39.59,19000.0,25.6173,25.6173,25.5656,25.5785,19000.0
2009-10-12 11:05:00,39.58,39.61,39.56,39.61,11400.0,25.5721,25.5915,25.5592,25.5915,11400.0
2009-10-12 11:10:00,39.61,39.61,39.57,39.58,15600.0,25.5915,25.5915,25.5656,25.5721,15600.0
2009-10-12 11:15:00,39.58,39.63,39.58,39.63,18500.0,25.5721,25.6044,25.5721,25.6044,18500.0
2009-10-12 11:20:00,39.63,39.64,39.61,39.61,18300.0,25.6044,25.6109,25.5915,25.5915,18300.0
2009-10-12 11:25:00,39.61,39.62,39.54,39.54,16100.0,25.5915,25.5979,25.5462,25.5462,16100.0
2009-10-12 11:30:00,39.54,39.55,39.47,39.49,30300.0,25.5462,25.5527,25.501,25.5139,30300.0
2009-10-12 11:35:00,39.49,39.59,39.41,39.59,52000.0,25.5139,25.5785,25.4623,25.5785,52000.0
2009-10-12 11:40:00,39.6,39.6,39.58,39.6,19500.0,25.585,25.585,25.5721,25.585,19500.0
2009-10-12 11:45:00,39.59,39.6,39.59,39.6,8400.0,25.5785,25.585,25.5785,25.585,8400.0
2009-10-12 11:50:00,39.6,39.6,39.57,39.59,28800.0,25.585,25.585,25.5656,25.5785,28800.0
2009-10-12 11:55:00,39.6,39.6,39.57,39.59,19700.0,25.585,25.585,25.5656,25.5785,19700.0
2009-10-12 12:00:00,39.59,39.63,39.59,39.63,27700.0,25.5785,25.6044,25.5785,25.6044,27700.0
2009-10-12 12:05:00,39.63,39.68,39.62,39.67,26200.0,25.6044,25.6367,25.5979,25.6302,26200.0
2009-10-12 12:10:00,39.67,39.71,39.64,39.68,50700.0,25.6302,25.6561,25.6109,25.6367,50700.0
2009-10-12 12:15:00,39.66,39.67,39.58,39.62,43900.0,25.6238,25.6302,25.5721,25.5979,43900.0
2009-10-12 12:20:00,39.62,39.66,39.62,39.64,15100.0,25.5979,25.6238,25.5979,25.6109,15100.0
2009-10-12 12:25:00,39.65,39.66,39.61,39.62,18300.0,25.6173,25.6238,25.5915,25.5979,18300.0
2009-10-12 12:30:00,39.62,39.63,39.57,39.58,23600.0,25.5979,25.6044,25.5656,25.5721,23600.0
2009-10-12 12:35:00,39.58,39.6,39.58,39.59,17700.0,25.5721,25.585,25.5721,25.5785,17700.0
2009-10-12 12:40:00,39.6,39.6,39.55,39.55,17000.0,25.585,25.585,25.5527,25.5527,17000.0
2009-10-12 12:45:00,39.55,39.55,39.51,39.52,18900.0,25.5527,25.5527,25.5269,25.5333,18900.0
2009-10-12 12:50:00,39.52,39.55,39.5,39.55,24300.0,25.5333,25.5527,25.5204,25.5527,24300.0
2009-10-12 12:55:00,39.55,39.56,39.53,39.54,19900.0,25.5527,25.5592,25.5398,25.5462,19900.0
2009-10-12 13:00:00,39.54,39.55,39.51,39.51,22700.0,25.5462,25.5527,25.5269,25.5269,22700.0
2009-10-12 13:05:00,39.51,39.52,39.48,39.5,18100.0,25.5269,25.5333,25.5075,25.5204,18100.0
2009-10-12 13:10:00,39.49,39.54,39.49,39.54,19900.0,25.5139,25.5462,25.5139,25.5462,19900.0
2009-10-12 13:15:00,39.53,39.58,39.53,39.58,24600.0,25.5398,25.5721,25.5398,25.5721,24600.0
2009-10-12 13:20:00,39.58,39.6,39.56,39.57,28000.0,25.5721,25.585,25.5592,25.5656,28000.0
2009-10-12 13:25:00,39.58,39.58,39.54,39.55,18100.0,25.5721,25.5721,25.5462,25.5527,18100.0
2009-10-12 13:30:00,39.56,39.57,39.54,39.55,24100.0,25.5592,25.5656,25.5462,25.5527,24100.0
2009-10-12 13:35:00,39.55,39.61,39.53,39.6,45900.0,25.5527,25.5915,25.5398,25.585,45900.0
2009-10-12 13:40:00,39.61,39.63,39.6,39.63,36800.0,25.5915,25.6044,25.585,25.6044,36800.0
2009-10-12 13:45:00,39.64,39.64,39.58,39.58,28200.0,25.6109,25.6109,25.5721,25.5721,28200.0
2009-10-12 13:50:00,39.58,39.59,39.55,39.56,21700.0,25.5721,25.5785,25.5527,25.5592,21700.0
2009-10-12 13:55:00,39.55,39.56,39.53,39.53,14600.0,25.5527,25.5592,25.5398,25.5398,14600.0
2009-10-12 14:00:00,39.53,39.53,39.48,39.49,10400.0,25.5398,25.5398,25.5075,25.5139,10400.0
2009-10-12 14:05:00,39.49,39.51,39.48,39.49,24800.0,25.5139,25.5269,25.5075,25.5139,24800.0
2009-10-12 14:10:00,39.47,39.47,39.37,39.38,21000.0,25.501,25.501,25.4364,25.4429,21000.0
2009-10-12 14:15:00,39.38,39.42,39.31,39.35,51000.0,25.4429,25.4687,25.3976,25.4235,51000.0
2009-10-12 14:20:00,39.34,39.36,39.24,39.31,53700.0,25.417,25.4299,25.3524,25.3976,53700.0
2009-10-12 14:25:00,39.31,39.33,39.27,39.31,45900.0,25.3976,25.4106,25.3718,25.3976,45900.0
2009-10-12 14:30:00,39.31,39.32,39.18,39.21,37800.0,25.3976,25.4041,25.3137,25.333,37800.0
2009-10-12 14:35:00,39.21,39.23,39.16,39.22,47700.0,25.333,25.346,25.3007,25.3395,47700.0
2009-10-12 14:40:00,39.22,39.3,39.22,39.25,46700.0,25.3395,25.3912,25.3395,25.3589,46700.0
2009-10-12 14:45:00,39.25,39.27,39.23,39.27,22500.0,25.3589,25.3718,25.346,25.3718,22500.0
2009-10-12 14:50:00,39.27,39.32,39.23,39.3,35100.0,25.3718,25.4041,25.346,25.3912,35100.0
2009-10-12 14:55:00,39.3,39.38,39.26,39.37,48600.0,25.3912,25.4429,25.3653,25.4364,48600.0
2009-10-12 15:00:00,39.37,39.42,39.32,39.34,33300.0,25.4364,25.4687,25.4041,25.417,33300.0
2009-10-12 15:05:00,39.34,39.35,39.33,39.35,39800.0,25.417,25.4235,25.4106,25.4235,39800.0
2009-10-12 15:10:00,39.36,39.38,39.33,39.34,49600.0,25.4299,25.4429,25.4106,25.417,49600.0
2009-10-12 15:15:00,39.33,39.34,39.29,39.3,31100.0,25.4106,25.417,25.3847,25.3912,31100.0
2009-10-12 15:20:00,39.3,39.35,39.29,39.32,53300.0,25.3912,25.4235,25.3847,25.4041,53300.0
2009-10-12 15:25:00,39.32,39.33,39.31,39.32,25900.0,25.4041,25.4106,25.3976,25.4041,25900.0
2009-10-12 15:30:00,39.33,39.38,39.33,39.37,40600.0,25.4106,25.4429,25.4106,25.4364,40600.0
2009-10-12 15:35:00,39.36,39.42,39.33,39.35,87500.0,25.4299,25.4687,25.4106,25.4235,87500.0
2009-10-12 15:40:00,39.35,39.4,39.34,39.39,96700.0,25.4235,25.4558,25.417,25.4493,96700.0
2009-10-12 15:45:00,39.38,39.44,39.38,39.44,94900.0,25.4429,25.4816,25.4429,25.4816,94900.0
2009-10-12 15:50:00,39.45,39.45,39.4,39.43,80000.0,25.4881,25.4881,25.4558,25.4752,80000.0
2009-10-12 15:55:00,39.42,39.43,39.4,39.43,185000.0,25.4687,25.4752,25.4558,25.4752,185000.0
2009-10-13 09:30:00,39.29,39.37,39.05,39.19,70300.0,25.3847,25.4364,25.2297,25.3201,70300.0
2009-10-13 09:35:00,39.2,39.52,39.11,39.15,174400.0,25.3266,25.5333,25.2684,25.2943,174400.0
2009-10-13 09:40:00,39.15,39.19,38.9,38.92,61800.0,25.2943,25.3201,25.1327,25.1457,61800.0
2009-10-13 09:45:00,38.93,39.02,38.92,39.02,37200.0,25.1521,25.2103,25.1457,25.2103,37200.0
2009-10-13 09:50:00,39.01,39.02,38.91,38.92,38600.0,25.2038,25.2103,25.1392,25.1457,38600.0
2009-10-13 09:55:00,38.92,38.95,38.87,38.92,57400.0,25.1457,25.1651,25.1134,25.1457,57400.0
2009-10-13 10:00:00,38.91,38.91,38.8,38.85,72100.0,25.1392,25.1392,25.0681,25.1004,72100.0
2009-10-13 10:05:00,38.84,38.94,38.83,38.94,40000.0,25.094,25.1586,25.0875,25.1586,40000.0
2009-10-13 10:10:00,38.93,39.07,38.93,39.04,42200.0,25.1521,25.2426,25.1521,25.2232,42200.0
2009-10-13 10:15:00,39.04,39.06,38.99,39.02,39000.0,25.2232,25.2361,25.1909,25.2103,39000.0
2009-10-13 10:20:00,39.02,39.03,38.99,39.0,36000.0,25.2103,25.2167,25.1909,25.1974,36000.0
2009-10-13 10:25:00,39.0,39.08,38.99,39.08,35300.0,25.1974,25.249,25.1909,25.249,35300.0
2009-10-13 10:30:00,39.09,39.13,39.05,39.06,21800.0,25.2555,25.2813,25.2297,25.2361,21800.0
2009-10-13 10:35:00,39.05,39.07,39.04,39.06,20700.0,25.2297,25.2426,25.2232,25.2361,20700.0
2009-10-13 10:40:00,39.05,39.11,39.03,39.09,35600.0,25.2297,25.2684,25.2167,25.2555,35600.0
2009-10-13 10:45:00,39.09,39.11,39.06,39.11,24900.0,25.2555,25.2684,25.2361,25.2684,24900.0
2009-10-13 10:50:00,39.11,39.11,39.06,39.06,20500.0,25.2684,25.2684,25.2361,25.2361,20500.0
2009-10-13 10:55:00,39.06,39.16,39.06,39.13,32100.0,25.2361,25.3007,25.2361,25.2813,32100.0
2009-10-13 11:00:00,39.14,39.14,39.07,39.08,22300.0,25.2878,25.2878,25.2426,25.249,22300.0
2009-10-13 11:05:00,39.08,39.09,38.97,39.01,29600.0,25.249,25.2555,25.178,25.2038,29600.0
2009-10-13 11:10:00,39.02,39.04,39.0,39.02,25400.0,25.2103,25.2232,25.1974,25.2103,25400.0
2009-10-13 11:15:00,39.01,39.01,38.93,38.96,19100.0,25.2038,25.2038,25.1521,25.1715,19100.0
2009-10-13 11:20:00,38.97,38.99,38.95,38.96,25100.0,25.178,25.1909,25.1651,25.1715,25100.0
2009-10-13 11:25:00,38.96,39.03,38.96,39.01,24300.0,25.1715,25.2167,25.1715,25.2038,24300.0
2009-10-13 11:30:00,39.01,39.06,39.01,39.02,35300.0,25.2038,25.2361,25.2038,25.2103,35300.0
2009-10-13 11:35:00,39.02,39.15,39.01,39.14,30700.0,25.2103,25.2943,25.2038,25.2878,30700.0
2009-10-13 11:40:00,39.14,39.19,39.13,39.19,26000.0,25.2878,25.3201,25.2813,25.3201,26000.0
2009-10-13 11:45:00,39.2,39.26,39.19,39.21,17400.0,25.3266,25.3653,25.3201,25.333,17400.0
2009-10-13 11:50:00,39.2,39.25,39.2,39.21,21500.0,25.3266,25.3589,25.3266,25.333,21500.0
2009-10-13 11:55:00,39.22,39.24,39.16,39.2,19800.0,25.3395,25.3524,25.3007,25.3266,19800.0
2009-10-13 12:00:00,39.2,39.25,39.19,39.25,23200.0,25.3266,25.3589,25.3201,25.3589,23200.0
2009-10-13 12:05:00,39.25,39.27,39.24,39.25,27900.0,25.3589,25.3718,25.3524,25.3589,27900.0
2009-10-13 12:10:00,39.24,39.28,39.24,39.24,29100.0,25.3524,25.3783,25.3524,25.3524,29100.0
2009-10-13 12:15:00,39.24,39.25,39.19,39.2,20800.0,25.3524,25.3589,25.3201,25.3266,20800.0
2009-10-13 12:20:00,39.19,39.2,39.11,39.14,23700.0,25.3201,25.3266,25.2684,25.2878,23700.0
2009-10-13 12:25:00,39.14,39.18,39.14,39.17,17200.0,25.2878,25.3137,25.2878,25.3072,17200.0
2009-10-13 12:30:00,39.17,39.22,39.17,39.22,22400.0,25.3072,25.3395,25.3072,25.3395,22400.0
2009-10-13 12:35:00,39.21,39.24,39.21,39.23,18900.0,25.333,25.3524,25.333,25.346,18900.0
2009-10-13 12:40:00,39.24,39.26,39.22,39.23,35600.0,25.3524,25.3653,25.3395,25.346,35600.0
2009-10-13 12:45:00,39.23,39.25,39.2,39.21,30400.0,25.346,25.3589,25.3266,25.333,30400.0
2009-10-13 12:50:00,39.21,39.22,39.17,39.21,26800.0,25.333,25.3395,25.3072,25.333,26800.0
2009-10-13 12:55:00,39.2,39.22,39.18,39.18,12700.0,25.3266,25.3395,25.3137,25.3137,12700.0
2009-10-13 13:00:00,39.19,39.2,39.16,39.16,14200.0,25.3201,25.3266,25.3007,25.3007,14200.0
2009-10-13 13:05:00,39.16,39.18,39.16,39.17,10500.0,25.3007,25.3137,25.3007,25.3072,10500.0
2009-10-13 13:10:00,39.17,39.19,39.13,39.14,32500.0,25.3072,25.3201,25.2813,25.2878,32500.0
2009-10-13 13:15:00,39.14,39.15,39.11,39.13,15400.0,25.2878,25.2943,25.2684,25.2813,15400.0
2009-10-13 13:20:00,39.12,39.14,39.08,39.08,11400.0,25.2749,25.2878,25.249,25.249,11400.0
2009-10-13 13:25:00,39.08,39.1,39.06,39.07,30700.0,25.249,25.262,25.2361,25.2426,30700.0
2009-10-13 13:30:00,39.07,39.09,39.03,39.03,32800.0,25.2426,25.2555,25.2167,25.2167,32800.0
2009-10-13 13:35:00,39.03,39.07,39.03,39.06,17200.0,25.2167,25.2426,25.2167,25.2361,17200.0
2009-10-13 13:40:00,39.06,39.07,39.03,39.06,20000.0,25.2361,25.2426,25.2167,25.2361,20000.0
2009-10-13 13:45:00,39.06,39.06,38.96,38.99,40300.0,25.2361,25.2361,25.1715,25.1909,40300.0
2009-10-13 13:50:00,38.99,39.02,38.98,39.01,20800.0,25.1909,25.2103,25.1844,25.2038,20800.0
2009-10-13 13:55:00,39.0,39.09,39.0,39.06,29100.0,25.1974,25.2555,25.1974,25.2361,29100.0
2009-10-13 14:00:00,39.05,39.07,39.01,39.02,25100.0,25.2297,25.2426,25.2038,25.2103,25100.0
2009-10-13 14:05:00,39.02,39.02,38.94,38.96,23500.0,25.2103,25.2103,25.1586,25.1715,23500.0
2009-10-13 14:10:00,38.95,39.03,38.94,39.0,43700.0,25.1651,25.2167,25.1586,25.1974,43700.0
2009-10-13 14:15:00,39.0,39.02,38.98,38.98,20700.0,25.1974,25.2103,25.1844,25.1844,20700.0
2009-10-13 14:20:00,38.98,39.05,38.96,39.04,55700.0,25.1844,25.2297,25.1715,25.2232,55700.0
2009-10-13 14:25:00,39.04,39.04,38.99,38.99,23900.0,25.2232,25.2232,25.1909,25.1909,23900.0
2009-10-13 14:30:00,39.0,39.01,38.95,38.95,36800.0,25.1974,25.2038,25.1651,25.1651,36800.0
2009-10-13 14:35:00,38.95,39.01,38.95,38.99,38900.0,25.1651,25.2038,25.1651,25.1909,38900.0
2009-10-13 14:40:00,38.99,39.06,38.99,39.03,40200.0,25.1909,25.2361,25.1909,25.2167,40200.0
2009-10-13 14:45:00,39.02,39.06,38.99,39.05,54100.0,25.2103,25.2361,25.1909,25.2297,54100.0
2009-10-13 14:50:00,39.05,39.07,39.02,39.06,37300.0,25.2297,25.2426,25.2103,25.2361,37300.0
2009-10-13 14:55:00,39.05,39.05,38.98,39.03,33600.0,25.2297,25.2297,25.1844,25.2167,33600.0
2009-10-13 15:00:00,39.02,39.05,38.98,39.04,68000.0,25.2103,25.2297,25.1844,25.2232,68000.0
2009-10-13 15:05:00,39.03,39.09,39.01,39.01,56100.0,25.2167,25.2555,25.2038,25.2038,56100.0
2009-10-13 15:10:00,39.02,39.07,39.0,39.07,41100.0,25.2103,25.2426,25.1974,25.2426,41100.0
2009-10-13 15:15:00,39.07,39.15,39.06,39.14,57200.0,25.2426,25.2943,25.2361,25.2878,57200.0
2009-10-13 15:20:00,39.14,39.21,39.13,39.2,61400.0,25.2878,25.333,25.2813,25.3266,61400.0
2009-10-13 15:25:00,39.2,39.21,39.17,39.19,62600.0,25.3266,25.333,25.3072,25.3201,62600.0
2009-10-13 15:30:00,39.19,39.21,39.16,39.21,48600.0,25.3201,25.333,25.3007,25.333,48600.0
2009-10-13 15:35:00,39.2,39.21,39.09,39.1,111700.0,25.3266,25.333,25.2555,25.262,111700.0
2009-10-13 15:40:00,39.1,39.15,39.09,39.13,79300.0,25.262,25.2943,25.2555,25.2813,79300.0
2009-10-13 15:45:00,39.14,39.16,39.09,39.12,108800.0,25.2878,25.3007,25.2555,25.2749,108800.0
2009-10-13 15:50:00,39.13,39.14,39.1,39.11,102900.0,25.2813,25.2878,25.262,25.2684,102900.0
2009-10-13 15:55:00,39.11,39.17,39.1,39.17,244600.0,25.2684,25.3072,25.262,25.3072,244600.0
2009-10-14 09:30:00,39.54,39.85,39.36,39.84,90100.0,25.5462,25.7465,25.4299,25.7401,90100.0
2009-10-14 09:35:00,39.82,39.83,39.59,39.61,54200.0,25.7271,25.7336,25.5785,25.5915,54200.0
2009-10-14 09:40:00,39.61,39.71,39.53,39.58,54000.0,25.5915,25.6561,25.5398,25.5721,54000.0
2009-10-14 09:45:00,39.54,39.56,39.43,39.44,52500.0,25.5462,25.5592,25.4752,25.4816,52500.0
2009-10-14 09:50:00,39.44,39.62,39.4,39.62,59600.0,25.4816,25.5979,25.4558,25.5979,59600.0
2009-10-14 09:55:00,39.63,39.66,39.51,39.64,34100.0,25.6044,25.6238,25.5269,25.6109,34100.0
2009-10-14 10:00:00,39.63,39.64,39.51,39.64,43900.0,25.6044,25.6109,25.5269,25.6109,43900.0
2009-10-14 10:05:00,39.64,39.64,39.57,39.61,32300.0,25.6109,25.6109,25.5656,25.5915,32300.0
2009-10-14 10:10:00,39.62,39.7,39.62,39.68,31500.0,25.5979,25.6496,25.5979,25.6367,31500.0
2009-10-14 10:15:00,39.69,39.73,39.61,39.62,36900.0,25.6432,25.669,25.5915,25.5979,36900.0
2009-10-14 10:20:00,39.62,39.64,39.43,39.43,53200.0,25.5979,25.6109,25.4752,25.4752,53200.0
2009-10-14 10:25:00,39.43,39.58,39.42,39.54,38600.0,25.4752,25.5721,25.4687,25.5462,38600.0
2009-10-14 10:30:00,39.56,39.56,39.46,39.48,60700.0,25.5592,25.5592,25.4946,25.5075,60700.0
2009-10-14 10:35:00,39.49,39.55,39.48,39.49,58600.0,25.5139,25.5527,25.5075,25.5139,58600.0
2009-10-14 10:40:00,39.49,39.5,39.47,39.5,22900.0,25.5139,25.5204,25.501,25.5204,22900.0
2009-10-14 10:45:00,39.49,39.52,39.48,39.51,53100.0,25.5139,25.5333,25.5075,25.5269,53100.0
2009-10-14 10:50:00,39.51,39.52,39.47,39.49,75600.0,25.5269,25.5333,25.501,25.5139,75600.0
2009-10-14 10:55:00,39.48,39.52,39.48,39.5,45700.0,25.5075,25.5333,25.5075,25.5204,45700.0
2009-10-14 11:00:00,39.5,39.55,39.49,39.53,39200.0,25.5204,25.5527,25.5139,25.5398,39200.0
2009-10-14 11:05:00,39.54,39.55,39.51,39.55,46900.0,25.5462,25.5527,25.5269,25.5527,46900.0
2009-10-14 11:10:00,39.54,39.55,39.52,39.55,25800.0,25.5462,25.5527,25.5333,25.5527,25800.0
2009-10-14 11:15:00,39.55,39.57,39.54,39.55,40600.0,25.5527,25.5656,25.5462,25.5527,40600.0
2009-10-14 11:20:00,39.55,39.56,39.51,39.51,50300.0,25.5527,25.5592,25.5269,25.5269,50300.0
2009-10-14 11:25:00,39.51,39.54,39.49,39.51,56900.0,25.5269,25.5462,25.5139,25.5269,56900.0
2009-10-14 11:30:00,39.5,39.53,39.49,39.53,33500.0,25.5204,25.5398,25.5139,25.5398,33500.0
2009-10-14 11:35:00,39.53,39.54,39.5,39.5,30200.0,25.5398,25.5462,25.5204,25.5204,30200.0
2009-10-14 11:40:00,39.5,39.53,39.49,39.52,38800.0,25.5204,25.5398,25.5139,25.5333,38800.0
2009-10-14 11:45:00,39.52,39.53,39.51,39.53,32500.0,25.5333,25.5398,25.5269,25.5398,32500.0
2009-10-14 11:50:00,39.54,39.54,39.51,39.51,33100.0,25.5462,25.5462,25.5269,25.5269,33100.0
2009-10-14 11:55:00,39.52,39.53,39.49,39.52,28500.0,25.5333,25.5398,25.5139,25.5333,28500.0
2009-10-14 12:00:00,39.52,39.55,39.49,39.55,29300.0,25.5333,25.5527,25.5139,25.5527,29300.0
2009-10-14 12:05:00,39.54,39.6,39.54,39.58,22000.0,25.5462,25.585,25.5462,25.5721,22000.0
2009-10-14 12:10:00,39.59,39.59,39.54,39.57,32000.0,25.5785,25.5785,25.5462,25.5656,32000.0
2009-10-14 12:15:00,39.56,39.58,39.56,39.58,21800.0,25.5592,25.5721,25.5592,25.5721,21800.0
2009-10-14 12:20:00,39.58,39.61,39.56,39.57,22600.0,25.5721,25.5915,25.5592,25.5656,22600.0
2009-10-14 12:25:00,39.58,39.61,39.56,39.57,33600.0,25.5721,25.5915,25.5592,25.5656,33600.0
2009-10-14 12:30:00,39.57,39.58,39.53,39.53,24200.0,25.5656,25.5721,25.5398,25.5398,24200.0
2009-10-14 12:35:00,39.53,39.54,39.49,39.53,24800.0,25.5398,25.5462,25.5139,25.5398,24800.0
2009-10-14 12:40:00,39.53,39.55,39.51,39.52,10000.0,25.5398,25.5527,25.5269,25.5333,10000.0
2009-10-14 12:45:00,39.53,39.56,39.5,39.51,18200.0,25.5398,25.5592,25.5204,25.5269,18200.0
2009-10-14 12:50:00,39.51,39.57,39.5,39.56,23000.0,25.5269,25.5656,25.5204,25.5592,23000.0
2009-10-14 12:55:00,39.57,39.63,39.56,39.63,17000.0,25.5656,25.6044,25.5592,25.6044,17000.0
2009-10-14 13:00:00,39.63,39.65,39.61,39.63,27200.0,25.6044,25.6173,25.5915,25.6044,27200.0
2009-10-14 13:05:00,39.65,39.68,39.63,39.64,31000.0,25.6173,25.6367,25.6044,25.6109,31000.0
2009-10-14 13:10:00,39.64,39.67,39.63,39.65,36700.0,25.6109,25.6302,25.6044,25.6173,36700.0
2009-10-14 13:15:00,39.66,39.67,39.63,39.66,22900.0,25.6238,25.6302,25.6044,25.6238,22900.0
2009-10-14 13:20:00,39.67,39.72,39.66,39.68,34900.0,25.6302,25.6625,25.6238,25.6367,34900.0
2009-10-14 13:25:00,39.68,39.71,39.66,39.66,19200.0,25.6367,25.6561,25.6238,25.6238,19200.0
2009-10-14 13:30:00,39.66,39.69,39.63,39.64,11700.0,25.6238,25.6432,25.6044,25.6109,11700.0
2009-10-14 13:35:00,39.62,39.67,39.62,39.64,14100.0,25.5979,25.6302,25.5979,25.6109,14100.0
2009-10-14 13:40:00,39.64,39.67,39.63,39.66,8500.0,25.6109,25.6302,25.6044,25.6238,8500.0
2009-10-14 13:45:00,39.65,39.66,39.62,39.64,12200.0,25.6173,25.6238,25.5979,25.6109,12200.0
2009-10-14 13:50:00,39.64,39.68,39.63,39.65,19800.0,25.6109,25.6367,25.6044,25.6173,19800.0
2009-10-14 13:55:00,39.66,39.73,39.66,39.72,34000.0,25.6238,25.669,25.6238,25.6625,34000.0
2009-10-14 14:00:00,39.7,39.75,39.7,39.73,42200.0,25.6496,25.6819,25.6496,25.669,42200.0
2009-10-14 14:05:00,39.74,39.76,39.73,39.75,39800.0,25.6755,25.6884,25.669,25.6819,39800.0
2009-10-14 14:10:00,39.75,39.76,39.69,39.69,37300.0,25.6819,25.6884,25.6432,25.6432,37300.0
2009-10-14 14:15:00,39.69,39.72,39.68,39.72,19500.0,25.6432,25.6625,25.6367,25.6625,19500.0
2009-10-14 14:20:00,39.72,39.73,39.69,39.69,23500.0,25.6625,25.669,25.6432,25.6432,23500.0
2009-10-14 14:25:00,39.7,39.74,39.66,39.66,30100.0,25.6496,25.6755,25.6238,25.6238,30100.0
2009-10-14 14:30:00,39.67,39.68,39.65,39.65,13400.0,25.6302,25.6367,25.6173,25.6173,13400.0
2009-10-14 14:35:00,39.65,39.72,39.63,39.66,28200.0,25.6173,25.6625,25.6044,25.6238,28200.0
2009-10-14 14:40:00,39.66,39.67,39.64,39.65,11300.0,25.6238,25.6302,25.6109,25.6173,11300.0
2009-10-14 14:45:00,39.66,39.67,39.62,39.65,44400.0,25.6238,25.6302,25.5979,25.6173,44400.0
2009-10-14 14:50:00,39.65,39.66,39.62,39.64,25700.0,25.6173,25.6238,25.5979,25.6109,25700.0
2009-10-14 14:55:00,39.64,39.7,39.64,39.64,36600.0,25.6109,25.6496,25.6109,25.6109,36600.0
2009-10-14 15:00:00,39.63,39.73,39.63,39.72,34200.0,25.6044,25.669,25.6044,25.6625,34200.0
2009-10-14 15:05:00,39.72,39.77,39.68,39.77,53400.0,25.6625,25.6948,25.6367,25.6948,53400.0
2009-10-14 15:10:00,39.77,39.79,39.74,39.78,60400.0,25.6948,25.7078,25.6755,25.7013,60400.0
2009-10-14 15:15:00,39.78,39.84,39.78,39.82,70700.0,25.7013,25.7401,25.7013,25.7271,70700.0
2009-10-14 15:20:00,39.82,39.87,39.82,39.85,69000.0,25.7271,25.7595,25.7271,25.7465,69000.0
2009-10-14 15:25:00,39.85,39.92,39.83,39.9,64000.0,25.7465,25.7918,25.7336,25.7788,64000.0
2009-10-14 15:30:00,39.89,39.9,39.85,39.87,69900.0,25.7724,25.7788,25.7465,25.7595,69900.0
2009-10-14 15:35:00,39.86,39.94,39.86,39.93,91300.0,25.753,25.8047,25.753,25.7982,91300.0
2009-10-14 15:40:00,39.93,39.94,39.89,39.9,118700.0,25.7982,25.8047,25.7724,25.7788,118700.0
2009-10-14 15:45:00,39.9,39.91,39.8,39.8,86900.0,25.7788,25.7853,25.7142,25.7142,86900.0
2009-10-14 15:50:00,39.8,39.83,39.77,39.82,94000.0,25.7142,25.7336,25.6948,25.7271,94000.0
2009-10-14 15:55:00,39.82,39.86,39.8,39.86,302600.0,25.7271,25.753,25.7142,25.753,302600.0
2009-10-15 09:30:00,39.73,39.78,39.51,39.6,92000.0,25.669,25.7013,25.5269,25.585,92000.0
2009-10-15 09:35:00,39.59,39.87,39.59,39.87,51100.0,25.5785,25.7595,25.5785,25.7595,51100.0
2009-10-15 09:40:00,39.85,39.9,39.79,39.86,49500.0,25.7465,25.7788,25.7078,25.753,49500.0
2009-10-15 09:45:00,39.85,39.98,39.85,39.97,41900.0,25.7465,25.8305,25.7465,25.8241,41900.0
2009-10-15 09:50:00,39.97,40.0,39.96,39.97,44600.0,25.8241,25.8434,25.8176,25.8241,44600.0
2009-10-15 09:55:00,39.97,39.98,39.93,39.98,21200.0,25.8241,25.8305,25.7982,25.8305,21200.0
2009-10-15 10:00:00,39.96,39.96,39.8,39.81,59800.0,25.8176,25.8176,25.7142,25.7207,59800.0
2009-10-15 10:05:00,39.8,39.84,39.75,39.78,38000.0,25.7142,25.7401,25.6819,25.7013,38000.0
2009-10-15 10:10:00,39.79,39.81,39.64,39.73,39100.0,25.7078,25.7207,25.6109,25.669,39100.0
2009-10-15 10:15:00,39.73,39.75,39.68,39.69,36200.0,25.669,25.6819,25.6367,25.6432,36200.0
2009-10-15 10:20:00,39.7,39.74,39.62,39.71,37000.0,25.6496,25.6755,25.5979,25.6561,37000.0
2009-10-15 10:25:00,39.71,39.72,39.6,39.6,24100.0,25.6561,25.6625,25.585,25.585,24100.0
2009-10-15 10:30:00,39.6,39.65,39.57,39.63,36600.0,25.585,25.6173,25.5656,25.6044,36600.0
2009-10-15 10:35:00,39.61,39.61,39.53,39.54,32300.0,25.5915,25.5915,25.5398,25.5462,32300.0
2009-10-15 10:40:00,39.53,39.58,39.52,39.52,37500.0,25.5398,25.5721,25.5333,25.5333,37500.0
2009-10-15 10:45:00,39.51,39.53,39.46,39.49,26100.0,25.5269,25.5398,25.4946,25.5139,26100.0
2009-10-15 10:50:00,39.5,39.52,39.47,39.51,27400.0,25.5204,25.5333,25.501,25.5269,27400.0
2009-10-15 10:55:00,39.51,39.53,39.47,39.52,57800.0,25.5269,25.5398,25.501,25.5333,57800.0
2009-10-15 11:00:00,39.53,39.62,39.53,39.58,44200.0,25.5398,25.5979,25.5398,25.5721,44200.0
2009-10-15 11:05:00,39.58,39.66,39.58,39.64,35100.0,25.5721,25.6238,25.5721,25.6109,35100.0
2009-10-15 11:10:00,39.65,39.68,39.61,39.61,37600.0,25.6173,25.6367,25.5915,25.5915,37600.0
2009-10-15 11:15:00,39.62,39.62,39.56,39.6,36000.0,25.5979,25.5979,25.5592,25.585,36000.0
2009-10-15 11:20:00,39.6,39.61,39.55,39.56,47100.0,25.585,25.5915,25.5527,25.5592,47100.0
2009-10-15 11:25:00,39.55,39.55,39.51,39.53,29800.0,25.5527,25.5527,25.5269,25.5398,29800.0
2009-10-15 11:30:00,39.52,39.54,39.49,39.51,24000.0,25.5333,25.5462,25.5139,25.5269,24000.0
2009-10-15 11:35:00,39.5,39.53,39.48,39.53,40800.0,25.5204,25.5398,25.5075,25.5398,40800.0
2009-10-15 11:40:00,39.52,39.53,39.5,39.53,10200.0,25.5333,25.5398,25.5204,25.5398,10200.0
2009-10-15 11:45:00,39.52,39.55,39.49,39.55,21800.0,25.5333,25.5527,25.5139,25.5527,21800.0
2009-10-15 11:50:00,39.56,39.57,39.53,39.57,23300.0,25.5592,25.5656,25.5398,25.5656,23300.0
2009-10-15 11:55:00,39.56,39.61,39.55,39.56,18100.0,25.5592,25.5915,25.5527,25.5592,18100.0
2009-10-15 12:00:00,39.56,39.6,39.55,39.57,20000.0,25.5592,25.585,25.5527,25.5656,20000.0
2009-10-15 12:05:00,39.57,39.58,39.55,39.58,25100.0,25.5656,25.5721,25.5527,25.5721,25100.0
2009-10-15 12:10:00,39.57,39.64,39.57,39.63,21700.0,25.5656,25.6109,25.5656,25.6044,21700.0
2009-10-15 12:15:00,39.62,39.69,39.6,39.69,26100.0,25.5979,25.6432,25.585,25.6432,26100.0
2009-10-15 12:20:00,39.7,39.71,39.65,39.65,12200.0,25.6496,25.6561,25.6173,25.6173,12200.0
2009-10-15 12:25:00,39.64,39.64,39.59,39.59,24100.0,25.6109,25.6109,25.5785,25.5785,24100.0
2009-10-15 12:30:00,39.59,39.63,39.59,39.61,36800.0,25.5785,25.6044,25.5785,25.5915,36800.0
2009-10-15 12:35:00,39.62,39.62,39.6,39.6,22100.0,25.5979,25.5979,25.585,25.585,22100.0
2009-10-15 12:40:00,39.61,39.61,39.57,39.57,10500.0,25.5915,25.5915,25.5656,25.5656,10500.0
2009-10-15 12:45:00,39.57,39.58,39.52,39.56,27500.0,25.5656,25.5721,25.5333,25.5592,27500.0
2009-10-15 12:50:00,39.56,39.57,39.52,39.53,22300.0,25.5592,25.5656,25.5333,25.5398,22300.0
2009-10-15 12:55:00,39.53,39.54,39.48,39.5,31100.0,25.5398,25.5462,25.5075,25.5204,31100.0
2009-10-15 13:00:00,39.49,39.51,39.49,39.51,15200.0,25.5139,25.5269,25.5139,25.5269,15200.0
2009-10-15 13:05:00,39.51,39.53,39.5,39.51,19200.0,25.5269,25.5398,25.5204,25.5269,19200.0
2009-10-15 13:10:00,39.51,39.52,39.48,39.5,17200.0,25.5269,25.5333,25.5075,25.5204,17200.0
2009-10-15 13:15:00,39.5,39.54,39.5,39.53,14800.0,25.5204,25.5462,25.5204,25.5398,14800.0
2009-10-15 13:20:00,39.53,39.57,39.53,39.55,18500.0,25.5398,25.5656,25.5398,25.5527,18500.0
2009-10-15 13:25:00,39.55,39.59,39.55,39.59,17300.0,25.5527,25.5785,25.5527,25.5785,17300.0
2009-10-15 13:30:00,39.6,39.61,39.57,39.58,22900.0,25.585,25.5915,25.5656,25.5721,22900.0
2009-10-15 13:35:00,39.58,39.61,39.57,39.61,13800.0,25.5721,25.5915,25.5656,25.5915,13800.0
2009-10-15 13:40:00,39.6,39.61,39.57,39.58,15000.0,25.585,25.5915,25.5656,25.5721,15000.0
2009-10-15 13:45:00,39.59,39.6,39.54,39.56,22000.0,25.5785,25.585,25.5462,25.5592,22000.0
2009-10-15 13:50:00,39.57,39.57,39.55,39.56,11600.0,25.5656,25.5656,25.5527,25.5592,11600.0
2009-10-15 13:55:00,39.56,39.61,39.56,39.58,17200.0,25.5592,25.5915,25.5592,25.5721,17200.0
2009-10-15 14:00:00,39.57,39.63,39.57,39.63,14400.0,25.5656,25.6044,25.5656,25.6044,14400.0
2009-10-15 14:05:00,39.62,39.66,39.62,39.63,17900.0,25.5979,25.6238,25.5979,25.6044,17900.0
2009-10-15 14:10:00,39.62,39.64,39.59,39.59,20900.0,25.5979,25.6109,25.5785,25.5785,20900.0
2009-10-15 14:15:00,39.59,39.65,39.57,39.65,44000.0,25.5785,25.6173,25.5656,25.6173,44000.0
2009-10-15 14:20:00,39.64,39.66,39.61,39.61,47200.0,25.6109,25.6238,25.5915,25.5915,47200.0
2009-10-15 14:25:00,39.61,39.66,39.6,39.65,48900.0,25.5915,25.6238,25.585,25.6173,48900.0
2009-10-15 14:30:00,39.64,39.71,39.64,39.71,33400.0,25.6109,25.6561,25.6109,25.6561,33400.0
2009-10-15 14:35:00,39.71,39.74,39.71,39.73,23700.0,25.6561,25.6755,25.6561,25.669,23700.0
2009-10-15 14:40:00,39.73,39.74,39.72,39.74,16100.0,25.669,25.6755,25.6625,25.6755,16100.0
2009-10-15 14:45:00,39.73,39.75,39.73,39.74,17900.0,25.669,25.6819,25.669,25.6755,17900.0
2009-10-15 14:50:00,39.74,39.75,39.74,39.75,35400.0,25.6755,25.6819,25.6755,25.6819,35400.0
2009-10-15 14:55:00,39.74,39.75,39.74,39.75,18900.0,25.6755,25.6819,25.6755,25.6819,18900.0
2009-10-15 15:00:00,39.75,39.75,39.74,39.75,14700.0,25.6819,25.6819,25.6755,25.6819,14700.0
2009-10-15 15:05:00,39.75,39.75,39.74,39.74,29800.0,25.6819,25.6819,25.6755,25.6755,29800.0
2009-10-15 15:10:00,39.75,39.75,39.73,39.74,26600.0,25.6819,25.6819,25.669,25.6755,26600.0
2009-10-15 15:15:00,39.73,39.74,39.72,39.72,22400.0,25.669,25.6755,25.6625,25.6625,22400.0
2009-10-15 15:20:00,39.73,39.73,39.7,39.7,33500.0,25.669,25.669,25.6496,25.6496,33500.0
2009-10-15 15:25:00,39.71,39.72,39.67,39.67,54100.0,25.6561,25.6625,25.6302,25.6302,54100.0
2009-10-15 15:30:00,39.67,39.7,39.66,39.69,39800.0,25.6302,25.6496,25.6238,25.6432,39800.0
2009-10-15 15:35:00,39.7,39.73,39.67,39.72,60700.0,25.6496,25.669,25.6302,25.6625,60700.0
2009-10-15 15:40:00,39.72,39.74,39.71,39.72,60700.0,25.6625,25.6755,25.6561,25.6625,60700.0
2009-10-15 15:45:00,39.72,39.75,39.71,39.74,52000.0,25.6625,25.6819,25.6561,25.6755,52000.0
2009-10-15 15:50:00,39.74,39.75,39.74,39.74,84600.0,25.6755,25.6819,25.6755,25.6755,84600.0
2009-10-15 15:55:00,39.74,39.83,39.74,39.83,220400.0,25.6755,25.7336,25.6755,25.7336,220400.0
2009-10-16 09:30:00,39.4,39.65,39.4,39.42,422800.0,25.4558,25.6173,25.4558,25.4687,422800.0
2009-10-16 09:35:00,39.39,39.43,39.35,39.4,64800.0,25.4493,25.4752,25.4235,25.4558,64800.0
2009-10-16 09:40:00,39.41,39.41,39.13,39.15,49100.0,25.4623,25.4623,25.2813,25.2943,49100.0
2009-10-16 09:45:00,39.14,39.25,39.12,39.2,44800.0,25.2878,25.3589,25.2749,25.3266,44800.0
2009-10-16 09:50:00,39.19,39.23,39.15,39.18,48700.0,25.3201,25.346,25.2943,25.3137,48700.0
2009-10-16 09:55:00,39.18,39.21,39.0,39.12,125700.0,25.3137,25.333,25.1974,25.2749,125700.0
2009-10-16 10:00:00,39.11,39.13,38.99,39.0,130800.0,25.2684,25.2813,25.1909,25.1974,130800.0
2009-10-16 10:05:00,39.0,39.12,38.97,39.11,79100.0,25.1974,25.2749,25.178,25.2684,79100.0
2009-10-16 10:10:00,39.12,39.22,39.1,39.19,41000.0,25.2749,25.3395,25.262,25.3201,41000.0
2009-10-16 10:15:00,39.18,39.23,39.14,39.21,87600.0,25.3137,25.346,25.2878,25.333,87600.0
2009-10-16 10:20:00,39.21,39.29,39.2,39.29,27100.0,25.333,25.3847,25.3266,25.3847,27100.0
2009-10-16 10:25:00,39.27,39.31,39.27,39.29,21400.0,25.3718,25.3976,25.3718,25.3847,21400.0
2009-10-16 10:30:00,39.29,39.31,39.26,39.27,33000.0,25.3847,25.3976,25.3653,25.3718,33000.0
2009-10-16 10:35:00,39.27,39.28,39.18,39.21,22100.0,25.3718,25.3783,25.3137,25.333,22100.0
2009-10-16 10:40:00,39.21,39.21,39.02,39.09,36300.0,25.333,25.333,25.2103,25.2555,36300.0
2009-10-16 10:45:00,39.09,39.1,39.05,39.05,32500.0,25.2555,25.262,25.2297,25.2297,32500.0
2009-10-16 10:50:00,39.05,39.09,38.99,39.0,40200.0,25.2297,25.2555,25.1909,25.1974,40200.0
2009-10-16 10:55:00,39.01,39.01,38.96,38.97,37500.0,25.2038,25.2038,25.1715,25.178,37500.0
2009-10-16 11:00:00,38.97,39.06,38.95,39.04,29100.0,25.178,25.2361,25.1651,25.2232,29100.0
2009-10-16 11:05:00,39.05,39.09,39.02,39.04,31300.0,25.2297,25.2555,25.2103,25.2232,31300.0
2009-10-16 11:10:00,39.04,39.06,38.99,39.0,89200.0,25.2232,25.2361,25.1909,25.1974,89200.0
2009-10-16 11:15:00,39.0,39.18,39.0,39.17,37500.0,25.1974,25.3137,25.1974,25.3072,37500.0
2009-10-16 11:20:00,39.18,39.22,39.1,39.1,59600.0,25.3137,25.3395,25.262,25.262,59600.0
2009-10-16 11:25:00,39.1,39.11,39.06,39.1,23500.0,25.262,25.2684,25.2361,25.262,23500.0
2009-10-16 11:30:00,39.1,39.11,39.03,39.03,14000.0,25.262,25.2684,25.2167,25.2167,14000.0
2009-10-16 11:35:00,39.03,39.03,39.0,39.0,21100.0,25.2167,25.2167,25.1974,25.1974,21100.0
2009-10-16 11:40:00,39.0,39.01,38.95,39.01,33000.0,25.1974,25.2038,25.1651,25.2038,33000.0
2009-10-16 11:45:00,39.0,39.01,38.98,38.99,20600.0,25.1974,25.2038,25.1844,25.1909,20600.0
2009-10-16 11:50:00,38.99,38.99,38.92,38.93,13200.0,25.1909,25.1909,25.1457,25.1521,13200.0
2009-10-16 11:55:00,38.93,38.96,38.9,38.94,43600.0,25.1521,25.1715,25.1327,25.1586,43600.0
2009-10-16 12:00:00,38.96,38.98,38.95,38.96,18800.0,25.1715,25.1844,25.1651,25.1715,18800.0
2009-10-16 12:05:00,38.96,38.99,38.95,38.98,16100.0,25.1715,25.1909,25.1651,25.1844,16100.0
2009-10-16 12:10:00,38.99,39.07,38.98,39.04,13600.0,25.1909,25.2426,25.1844,25.2232,13600.0
2009-10-16 12:15:00,39.05,39.07,39.04,39.05,15900.0,25.2297,25.2426,25.2232,25.2297,15900.0
2009-10-16 12:20:00,39.05,39.1,39.04,39.08,13300.0,25.2297,25.262,25.2232,25.249,13300.0
2009-10-16 12:25:00,39.09,39.11,39.01,39.02,33200.0,25.2555,25.2684,25.2038,25.2103,33200.0
2009-10-16 12:30:00,39.04,39.06,39.03,39.05,19900.0,25.2232,25.2361,25.2167,25.2297,19900.0
2009-10-16 12:35:00,39.04,39.09,39.04,39.08,13400.0,25.2232,25.2555,25.2232,25.249,13400.0
2009-10-16 12:40:00,39.07,39.09,39.06,39.09,14100.0,25.2426,25.2555,25.2361,25.2555,14100.0
2009-10-16 12:45:00,39.09,39.12,39.05,39.1,56600.0,25.2555,25.2749,25.2297,25.262,56600.0
2009-10-16 12:50:00,39.1,39.14,39.08,39.12,51100.0,25.262,25.2878,25.249,25.2749,51100.0
2009-10-16 12:55:00,39.13,39.15,39.1,39.13,20600.0,25.2813,25.2943,25.262,25.2813,20600.0
2009-10-16 13:00:00,39.12,39.15,39.12,39.14,34200.0,25.2749,25.2943,25.2749,25.2878,34200.0
2009-10-16 13:05:00,39.15,39.15,39.12,39.14,45700.0,25.2943,25.2943,25.2749,25.2878,45700.0
2009-10-16 13:10:00,39.14,39.16,39.12,39.14,65000.0,25.2878,25.3007,25.2749,25.2878,65000.0
2009-10-16 13:15:00,39.14,39.19,39.14,39.16,77500.0,25.2878,25.3201,25.2878,25.3007,77500.0
2009-10-16 13:20:00,39.16,39.17,39.14,39.15,90700.0,25.3007,25.3072,25.2878,25.2943,90700.0
2009-10-16 13:25:00,39.16,39.19,39.15,39.19,27300.0,25.3007,25.3201,25.2943,25.3201,27300.0
2009-10-16 13:30:00,39.2,39.2,39.17,39.17,60000.0,25.3266,25.3266,25.3072,25.3072,60000.0
2009-10-16 13:35:00,39.17,39.18,39.15,39.15,37600.0,25.3072,25.3137,25.2943,25.2943,37600.0
2009-10-16 13:40:00,39.15,39.18,39.13,39.16,36400.0,25.2943,25.3137,25.2813,25.3007,36400.0
2009-10-16 13:45:00,39.15,39.17,39.14,39.16,42700.0,25.2943,25.3072,25.2878,25.3007,42700.0
2009-10-16 13:50:00,39.17,39.2,39.1,39.13,67800.0,25.3072,25.3266,25.262,25.2813,67800.0
2009-10-16 13:55:00,39.14,39.15,39.1,39.12,15700.0,25.2878,25.2943,25.262,25.2749,15700.0
2009-10-16 14:00:00,39.12,39.14,39.08,39.1,31300.0,25.2749,25.2878,25.249,25.262,31300.0
2009-10-16 14:05:00,39.1,39.1,38.98,38.99,70200.0,25.262,25.262,25.1844,25.1909,70200.0
2009-10-16 14:10:00,39.0,39.01,38.98,39.0,63700.0,25.1974,25.2038,25.1844,25.1974,63700.0
2009-10-16 14:15:00,39.0,39.0,38.95,39.0,65900.0,25.1974,25.1974,25.1651,25.1974,65900.0
2009-10-16 14:20:00,39.0,39.02,38.97,39.02,76500.0,25.1974,25.2103,25.178,25.2103,76500.0
2009-10-16 14:25:00,39.02,39.08,39.01,39.05,28900.0,25.2103,25.249,25.2038,25.2297,28900.0
2009-10-16 14:30:00,39.05,39.09,38.99,39.05,39000.0,25.2297,25.2555,25.1909,25.2297,39000.0
2009-10-16 14:35:00,39.05,39.09,39.05,39.07,12600.0,25.2297,25.2555,25.2297,25.2426,12600.0
2009-10-16 14:40:00,39.08,39.08,39.01,39.01,21200.0,25.249,25.249,25.2038,25.2038,21200.0
2009-10-16 14:45:00,39.02,39.05,38.97,39.05,35000.0,25.2103,25.2297,25.178,25.2297,35000.0
2009-10-16 14:50:00,39.04,39.07,39.03,39.05,27000.0,25.2232,25.2426,25.2167,25.2297,27000.0
2009-10-16 14:55:00,39.05,39.1,39.04,39.1,99600.0,25.2297,25.262,25.2232,25.262,99600.0
2009-10-16 15:00:00,39.1,39.1,39.09,39.1,13100.0,25.262,25.262,25.2555,25.262,13100.0
2009-10-16 15:05:00,39.1,39.11,39.08,39.11,57900.0,25.262,25.2684,25.249,25.2684,57900.0
2009-10-16 15:10:00,39.11,39.17,39.11,39.14,144900.0,25.2684,25.3072,25.2684,25.2878,144900.0
2009-10-16 15:15:00,39.13,39.2,39.12,39.15,68100.0,25.2813,25.3266,25.2749,25.2943,68100.0
2009-10-16 15:20:00,39.16,39.17,39.12,39.14,53300.0,25.3007,25.3072,25.2749,25.2878,53300.0
2009-10-16 15:25:00,39.14,39.17,39.12,39.17,95100.0,25.2878,25.3072,25.2749,25.3072,95100.0
2009-10-16 15:30:00,39.18,39.18,39.13,39.15,63400.0,25.3137,25.3137,25.2813,25.2943,63400.0
2009-10-16 15:35:00,39.15,39.22,39.14,39.18,121800.0,25.2943,25.3395,25.2878,25.3137,121800.0
2009-10-16 15:40:00,39.18,39.21,39.12,39.12,116100.0,25.3137,25.333,25.2749,25.2749,116100.0
2009-10-16 15:45:00,39.12,39.15,39.07,39.1,115500.0,25.2749,25.2943,25.2426,25.262,115500.0
2009-10-16 15:50:00,39.1,39.1,39.01,39.09,266500.0,25.262,25.262,25.2038,25.2555,266500.0
2009-10-16 15:55:00,39.09,39.12,39.08,39.12,320600.0,25.2555,25.2749,25.249,25.2749,320600.0
2009-10-19 09:30:00,39.26,39.33,39.1,39.11,79900.0,25.3653,25.4106,25.262,25.2684,79900.0
2009-10-19 09:35:00,39.14,39.29,39.11,39.21,59800.0,25.2878,25.3847,25.2684,25.333,59800.0
2009-10-19 09:40:00,39.22,39.29,39.2,39.22,75100.0,25.3395,25.3847,25.3266,25.3395,75100.0
2009-10-19 09:45:00,39.22,39.25,39.17,39.25,45400.0,25.3395,25.3589,25.3072,25.3589,45400.0
2009-10-19 09:50:00,39.25,39.25,39.1,39.1,37800.0,25.3589,25.3589,25.262,25.262,37800.0
2009-10-19 09:55:00,39.11,39.18,39.11,39.18,23600.0,25.2684,25.3137,25.2684,25.3137,23600.0
2009-10-19 10:00:00,39.18,39.25,39.16,39.25,30900.0,25.3137,25.3589,25.3007,25.3589,30900.0
2009-10-19 10:05:00,39.25,39.3,39.22,39.24,41600.0,25.3589,25.3912,25.3395,25.3524,41600.0
2009-10-19 10:10:00,39.24,39.3,39.23,39.28,28000.0,25.3524,25.3912,25.346,25.3783,28000.0
2009-10-19 10:15:00,39.28,39.28,39.23,39.25,23900.0,25.3783,25.3783,25.346,25.3589,23900.0
2009-10-19 10:20:00,39.24,39.37,39.24,39.37,105400.0,25.3524,25.4364,25.3524,25.4364,105400.0
2009-10-19 10:25:00,39.37,39.48,39.35,39.45,85600.0,25.4364,25.5075,25.4235,25.4881,85600.0
2009-10-19 10:30:00,39.45,39.5,39.44,39.47,104400.0,25.4881,25.5204,25.4816,25.501,104400.0
2009-10-19 10:35:00,39.47,39.5,39.41,39.45,42500.0,25.501,25.5204,25.4623,25.4881,42500.0
2009-10-19 10:40:00,39.45,39.47,39.42,39.43,44700.0,25.4881,25.501,25.4687,25.4752,44700.0
2009-10-19 10:45:00,39.43,39.48,39.42,39.44,51600.0,25.4752,25.5075,25.4687,25.4816,51600.0
2009-10-19 10:50:00,39.44,39.47,39.4,39.41,33500.0,25.4816,25.501,25.4558,25.4623,33500.0
2009-10-19 10:55:00,39.4,39.43,39.39,39.39,27900.0,25.4558,25.4752,25.4493,25.4493,27900.0
2009-10-19 11:00:00,39.39,39.46,39.38,39.46,20200.0,25.4493,25.4946,25.4429,25.4946,20200.0
2009-10-19 11:05:00,39.45,39.47,39.42,39.44,27900.0,25.4881,25.501,25.4687,25.4816,27900.0
2009-10-19 11:10:00,39.44,39.47,39.42,39.43,21700.0,25.4816,25.501,25.4687,25.4752,21700.0
2009-10-19 11:15:00,39.44,39.49,39.42,39.45,53000.0,25.4816,25.5139,25.4687,25.4881,53000.0
2009-10-19 11:20:00,39.45,39.51,39.43,39.48,41300.0,25.4881,25.5269,25.4752,25.5075,41300.0
2009-10-19 11:25:00,39.5,39.56,39.49,39.55,42100.0,25.5204,25.5592,25.5139,25.5527,42100.0
2009-10-19 11:30:00,39.56,39.62,39.55,39.62,62800.0,25.5592,25.5979,25.5527,25.5979,62800.0
2009-10-19 11:35:00,39.62,39.62,39.56,39.61,34600.0,25.5979,25.5979,25.5592,25.5915,34600.0
2009-10-19 11:40:00,39.62,39.66,39.6,39.64,24800.0,25.5979,25.6238,25.585,25.6109,24800.0
2009-10-19 11:45:00,39.65,39.65,39.62,39.65,32300.0,25.6173,25.6173,25.5979,25.6173,32300.0
2009-10-19 11:50:00,39.65,39.72,39.64,39.7,69700.0,25.6173,25.6625,25.6109,25.6496,69700.0
2009-10-19 11:55:00,39.71,39.74,39.69,39.72,32300.0,25.6561,25.6755,25.6432,25.6625,32300.0
2009-10-19 12:00:00,39.73,39.73,39.67,39.69,27400.0,25.669,25.669,25.6302,25.6432,27400.0
2009-10-19 12:05:00,39.69,39.73,39.69,39.72,23900.0,25.6432,25.669,25.6432,25.6625,23900.0
2009-10-19 12:10:00,39.73,39.76,39.7,39.76,41400.0,25.669,25.6884,25.6496,25.6884,41400.0
2009-10-19 12:15:00,39.76,39.76,39.72,39.73,38400.0,25.6884,25.6884,25.6625,25.669,38400.0
2009-10-19 12:20:00,39.72,39.74,39.71,39.72,13400.0,25.6625,25.6755,25.6561,25.6625,13400.0
2009-10-19 12:25:00,39.72,39.76,39.71,39.74,29800.0,25.6625,25.6884,25.6561,25.6755,29800.0
2009-10-19 12:30:00,39.73,39.74,39.67,39.67,19500.0,25.669,25.6755,25.6302,25.6302,19500.0
2009-10-19 12:35:00,39.67,39.69,39.63,39.64,21500.0,25.6302,25.6432,25.6044,25.6109,21500.0
2009-10-19 12:40:00,39.64,39.66,39.63,39.65,40800.0,25.6109,25.6238,25.6044,25.6173,40800.0
2009-10-19 12:45:00,39.65,39.67,39.64,39.66,42700.0,25.6173,25.6302,25.6109,25.6238,42700.0
2009-10-19 12:50:00,39.66,39.66,39.59,39.61,31200.0,25.6238,25.6238,25.5785,25.5915,31200.0
2009-10-19 12:55:00,39.62,39.62,39.59,39.61,20100.0,25.5979,25.5979,25.5785,25.5915,20100.0
2009-10-19 13:00:00,39.6,39.6,39.55,39.57,47300.0,25.585,25.585,25.5527,25.5656,47300.0
2009-10-19 13:05:00,39.58,39.63,39.58,39.63,32300.0,25.5721,25.6044,25.5721,25.6044,32300.0
2009-10-19 13:10:00,39.63,39.67,39.61,39.63,278200.0,25.6044,25.6302,25.5915,25.6044,278200.0
2009-10-19 13:15:00,39.62,39.63,39.57,39.59,30100.0,25.5979,25.6044,25.5656,25.5785,30100.0
2009-10-19 13:20:00,39.6,39.64,39.6,39.64,27000.0,25.585,25.6109,25.585,25.6109,27000.0
2009-10-19 13:25:00,39.63,39.71,39.62,39.71,156800.0,25.6044,25.6561,25.5979,25.6561,156800.0
2009-10-19 13:30:00,39.71,39.73,39.7,39.72,11500.0,25.6561,25.669,25.6496,25.6625,11500.0
2009-10-19 13:35:00,39.73,39.84,39.73,39.81,407000.0,25.669,25.7401,25.669,25.7207,407000.0
2009-10-19 13:40:00,39.81,39.82,39.79,39.8,33200.0,25.7207,25.7271,25.7078,25.7142,33200.0
2009-10-19 13:45:00,39.8,39.8,39.71,39.73,30600.0,25.7142,25.7142,25.6561,25.669,30600.0
2009-10-19 13:50:00,39.74,39.79,39.73,39.78,23000.0,25.6755,25.7078,25.669,25.7013,23000.0
2009-10-19 13:55:00,39.77,39.8,39.77,39.78,88600.0,25.6948,25.7142,25.6948,25.7013,88600.0
2009-10-19 14:00:00,39.78,39.82,39.78,39.82,21900.0,25.7013,25.7271,25.7013,25.7271,21900.0
2009-10-19 14:05:00,39.82,39.86,39.82,39.84,75800.0,25.7271,25.753,25.7271,25.7401,75800.0
2009-10-19 14:10:00,39.85,39.88,39.83,39.87,49900.0,25.7465,25.7659,25.7336,25.7595,49900.0
2009-10-19 14:15:00,39.86,39.91,39.86,39.89,179900.0,25.753,25.7853,25.753,25.7724,179900.0
2009-10-19 14:20:00,39.88,39.92,39.86,39.92,135200.0,25.7659,25.7918,25.753,25.7918,135200.0
2009-10-19 14:25:00,39.92,39.94,39.9,39.94,41500.0,25.7918,25.8047,25.7788,25.8047,41500.0
2009-10-19 14:30:00,39.93,40.0,39.88,39.88,133200.0,25.7982,25.8434,25.7659,25.7659,133200.0
2009-10-19 14:35:00,39.89,39.89,39.84,39.84,24200.0,25.7724,25.7724,25.7401,25.7401,24200.0
2009-10-19 14:40:00,39.84,39.87,39.78,39.8,59200.0,25.7401,25.7595,25.7013,25.7142,59200.0
2009-10-19 14:45:00,39.8,39.81,39.76,39.8,27100.0,25.7142,25.7207,25.6884,25.7142,27100.0
2009-10-19 14:50:00,39.8,39.81,39.76,39.78,43200.0,25.7142,25.7207,25.6884,25.7013,43200.0
2009-10-19 14:55:00,39.78,39.84,39.78,39.84,100200.0,25.7013,25.7401,25.7013,25.7401,100200.0
2009-10-19 15:00:00,39.84,39.87,39.81,39.81,99600.0,25.7401,25.7595,25.7207,25.7207,99600.0
2009-10-19 15:05:00,39.82,39.82,39.72,39.74,88300.0,25.7271,25.7271,25.6625,25.6755,88300.0
2009-10-19 15:10:00,39.74,39.77,39.69,39.7,66200.0,25.6755,25.6948,25.6432,25.6496,66200.0
2009-10-19 15:15:00,39.7,39.7,39.63,39.66,102300.0,25.6496,25.6496,25.6044,25.6238,102300.0
2009-10-19 15:20:00,39.66,39.66,39.6,39.61,100000.0,25.6238,25.6238,25.585,25.5915,100000.0
2009-10-19 15:25:00,39.61,39.62,39.56,39.6,134300.0,25.5915,25.5979,25.5592,25.585,134300.0
2009-10-19 15:30:00,39.6,39.64,39.58,39.6,59600.0,25.585,25.6109,25.5721,25.585,59600.0
2009-10-19 15:35:00,39.6,39.63,39.57,39.57,67100.0,25.585,25.6044,25.5656,25.5656,67100.0
2009-10-19 15:40:00,39.57,39.6,39.54,39.58,94000.0,25.5656,25.585,25.5462,25.5721,94000.0
2009-10-19 15:45:00,39.58,39.62,39.56,39.62,161000.0,25.5721,25.5979,25.5592,25.5979,161000.0
2009-10-19 15:50:00,39.62,39.67,39.61,39.65,133700.0,25.5979,25.6302,25.5915,25.6173,133700.0
2009-10-19 15:55:00,39.65,39.66,39.6,39.6,384500.0,25.6173,25.6238,25.585,25.585,384500.0
2009-10-20 09:30:00,39.76,40.06,39.71,39.77,109300.0,25.6884,25.8822,25.6561,25.6948,109300.0
2009-10-20 09:35:00,39.75,39.8,39.55,39.56,112600.0,25.6819,25.7142,25.5527,25.5592,112600.0
2009-10-20 09:40:00,39.56,39.65,39.52,39.55,105800.0,25.5592,25.6173,25.5333,25.5527,105800.0
2009-10-20 09:45:00,39.55,39.59,39.52,39.56,57500.0,25.5527,25.5785,25.5333,25.5592,57500.0
2009-10-20 09:50:00,39.57,39.65,39.54,39.63,68800.0,25.5656,25.6173,25.5462,25.6044,68800.0
2009-10-20 09:55:00,39.63,39.64,39.55,39.58,53100.0,25.6044,25.6109,25.5527,25.5721,53100.0
2009-10-20 10:00:00,39.58,39.66,39.57,39.59,64900.0,25.5721,25.6238,25.5656,25.5785,64900.0
2009-10-20 10:05:00,39.59,39.62,39.56,39.59,102500.0,25.5785,25.5979,25.5592,25.5785,102500.0
2009-10-20 10:10:00,39.59,39.65,39.58,39.62,62800.0,25.5785,25.6173,25.5721,25.5979,62800.0
2009-10-20 10:15:00,39.62,39.64,39.5,39.57,150400.0,25.5979,25.6109,25.5204,25.5656,150400.0
2009-10-20 10:20:00,39.56,39.65,39.55,39.65,97600.0,25.5592,25.6173,25.5527,25.6173,97600.0
2009-10-20 10:25:00,39.65,39.69,39.64,39.67,67800.0,25.6173,25.6432,25.6109,25.6302,67800.0
2009-10-20 10:30:00,39.67,39.7,39.62,39.65,34200.0,25.6302,25.6496,25.5979,25.6173,34200.0
2009-10-20 10:35:00,39.65,39.73,39.65,39.69,41100.0,25.6173,25.669,25.6173,25.6432,41100.0
2009-10-20 10:40:00,39.69,39.7,39.58,39.59,67500.0,25.6432,25.6496,25.5721,25.5785,67500.0
2009-10-20 10:45:00,39.59,39.63,39.58,39.62,57000.0,25.5785,25.6044,25.5721,25.5979,57000.0
2009-10-20 10:50:00,39.62,39.7,39.61,39.7,40700.0,25.5979,25.6496,25.5915,25.6496,40700.0
2009-10-20 10:55:00,39.7,39.72,39.61,39.65,84100.0,25.6496,25.6625,25.5915,25.6173,84100.0
2009-10-20 11:00:00,39.65,39.68,39.62,39.63,82200.0,25.6173,25.6367,25.5979,25.6044,82200.0
2009-10-20 11:05:00,39.62,39.68,39.62,39.65,99000.0,25.5979,25.6367,25.5979,25.6173,99000.0
2009-10-20 11:10:00,39.64,39.71,39.62,39.69,72300.0,25.6109,25.6561,25.5979,25.6432,72300.0
2009-10-20 11:15:00,39.69,39.71,39.67,39.69,70400.0,25.6432,25.6561,25.6302,25.6432,70400.0
2009-10-20 11:20:00,39.7,39.75,39.66,39.74,91700.0,25.6496,25.6819,25.6238,25.6755,91700.0
2009-10-20 11:25:00,39.74,39.75,39.6,39.66,51700.0,25.6755,25.6819,25.585,25.6238,51700.0
2009-10-20 11:30:00,39.67,39.7,39.62,39.63,50700.0,25.6302,25.6496,25.5979,25.6044,50700.0
2009-10-20 11:35:00,39.64,39.64,39.52,39.54,89000.0,25.6109,25.6109,25.5333,25.5462,89000.0
2009-10-20 11:40:00,39.54,39.58,39.5,39.52,80200.0,25.5462,25.5721,25.5204,25.5333,80200.0
2009-10-20 11:45:00,39.52,39.61,39.48,39.6,138800.0,25.5333,25.5915,25.5075,25.585,138800.0
2009-10-20 11:50:00,39.61,39.62,39.56,39.56,65200.0,25.5915,25.5979,25.5592,25.5592,65200.0
2009-10-20 11:55:00,39.56,39.56,39.49,39.5,31300.0,25.5592,25.5592,25.5139,25.5204,31300.0
2009-10-20 12:00:00,39.5,39.53,39.48,39.52,124700.0,25.5204,25.5398,25.5075,25.5333,124700.0
2009-10-20 12:05:00,39.51,39.52,39.41,39.51,70800.0,25.5269,25.5333,25.4623,25.5269,70800.0
2009-10-20 12:10:00,39.51,39.54,39.48,39.54,60300.0,25.5269,25.5462,25.5075,25.5462,60300.0
2009-10-20 12:15:00,39.53,39.54,39.47,39.48,42800.0,25.5398,25.5462,25.501,25.5075,42800.0
2009-10-20 12:20:00,39.47,39.48,39.39,39.48,90600.0,25.501,25.5075,25.4493,25.5075,90600.0
2009-10-20 12:25:00,39.48,39.53,39.48,39.5,40900.0,25.5075,25.5398,25.5075,25.5204,40900.0
2009-10-20 12:30:00,39.5,39.52,39.44,39.49,70300.0,25.5204,25.5333,25.4816,25.5139,70300.0
2009-10-20 12:35:00,39.48,39.52,39.4,39.41,61200.0,25.5075,25.5333,25.4558,25.4623,61200.0
2009-10-20 12:40:00,39.41,39.57,39.41,39.57,74500.0,25.4623,25.5656,25.4623,25.5656,74500.0
2009-10-20 12:45:00,39.56,39.58,39.53,39.53,97100.0,25.5592,25.5721,25.5398,25.5398,97100.0
2009-10-20 12:50:00,39.53,39.55,39.53,39.54,53400.0,25.5398,25.5527,25.5398,25.5462,53400.0
2009-10-20 12:55:00,39.54,39.56,39.51,39.53,68200.0,25.5462,25.5592,25.5269,25.5398,68200.0
2009-10-20 13:00:00,39.52,39.55,39.49,39.53,75800.0,25.5333,25.5527,25.5139,25.5398,75800.0
2009-10-20 13:05:00,39.53,39.57,39.52,39.56,97300.0,25.5398,25.5656,25.5333,25.5592,97300.0
2009-10-20 13:10:00,39.56,39.62,39.55,39.61,69900.0,25.5592,25.5979,25.5527,25.5915,69900.0
2009-10-20 13:15:00,39.62,39.62,39.56,39.57,107200.0,25.5979,25.5979,25.5592,25.5656,107200.0
2009-10-20 13:20:00,39.57,39.58,39.54,39.55,21300.0,25.5656,25.5721,25.5462,25.5527,21300.0
2009-10-20 13:25:00,39.55,39.61,39.54,39.58,47900.0,25.5527,25.5915,25.5462,25.5721,47900.0
2009-10-20 13:30:00,39.58,39.61,39.57,39.6,37300.0,25.5721,25.5915,25.5656,25.585,37300.0
2009-10-20 13:35:00,39.6,39.64,39.59,39.62,68400.0,25.585,25.6109,25.5785,25.5979,68400.0
2009-10-20 13:40:00,39.62,39.65,39.62,39.63,53000.0,25.5979,25.6173,25.5979,25.6044,53000.0
2009-10-20 13:45:00,39.63,39.65,39.63,39.65,69400.0,25.6044,25.6173,25.6044,25.6173,69400.0
2009-10-20 13:50:00,39.65,39.65,39.58,39.59,79700.0,25.6173,25.6173,25.5721,25.5785,79700.0
2009-10-20 13:55:00,39.58,39.58,39.47,39.5,66600.0,25.5721,25.5721,25.501,25.5204,66600.0
2009-10-20 14:00:00,39.5,39.55,39.48,39.53,53700.0,25.5204,25.5527,25.5075,25.5398,53700.0
2009-10-20 14:05:00,39.54,39.57,39.53,39.56,39500.0,25.5462,25.5656,25.5398,25.5592,39500.0
2009-10-20 14:10:00,39.56,39.57,39.55,39.55,26400.0,25.5592,25.5656,25.5527,25.5527,26400.0
2009-10-20 14:15:00,39.55,39.66,39.55,39.65,129700.0,25.5527,25.6238,25.5527,25.6173,129700.0
2009-10-20 14:20:00,39.65,39.68,39.64,39.64,38000.0,25.6173,25.6367,25.6109,25.6109,38000.0
2009-10-20 14:25:00,39.64,39.65,39.57,39.59,85000.0,25.6109,25.6173,25.5656,25.5785,85000.0
2009-10-20 14:30:00,39.59,39.65,39.55,39.65,53600.0,25.5785,25.6173,25.5527,25.6173,53600.0
2009-10-20 14:35:00,39.65,39.66,39.61,39.65,112900.0,25.6173,25.6238,25.5915,25.6173,112900.0
2009-10-20 14:40:00,39.65,39.69,39.62,39.69,104600.0,25.6173,25.6432,25.5979,25.6432,104600.0
2009-10-20 14:45:00,39.69,39.71,39.6,39.6,94300.0,25.6432,25.6561,25.585,25.585,94300.0
2009-10-20 14:50:00,39.61,39.65,39.57,39.58,63100.0,25.5915,25.6173,25.5656,25.5721,63100.0
2009-10-20 14:55:00,39.58,39.59,39.54,39.59,59200.0,25.5721,25.5785,25.5462,25.5785,59200.0
2009-10-20 15:00:00,39.58,39.6,39.57,39.58,54600.0,25.5721,25.585,25.5656,25.5721,54600.0
2009-10-20 15:05:00,39.58,39.58,39.51,39.52,69500.0,25.5721,25.5721,25.5269,25.5333,69500.0
2009-10-20 15:10:00,39.52,39.54,39.47,39.5,58200.0,25.5333,25.5462,25.501,25.5204,58200.0
2009-10-20 15:15:00,39.5,39.51,39.46,39.5,63400.0,25.5204,25.5269,25.4946,25.5204,63400.0
2009-10-20 15:20:00,39.5,39.52,39.46,39.46,108100.0,25.5204,25.5333,25.4946,25.4946,108100.0
2009-10-20 15:25:00,39.45,39.53,39.45,39.52,71700.0,25.4881,25.5398,25.4881,25.5333,71700.0
2009-10-20 15:30:00,39.53,39.61,39.52,39.61,117300.0,25.5398,25.5915,25.5333,25.5915,117300.0
2009-10-20 15:35:00,39.6,39.61,39.59,39.61,63300.0,25.585,25.5915,25.5785,25.5915,63300.0
2009-10-20 15:40:00,39.6,39.65,39.58,39.65,112500.0,25.585,25.6173,25.5721,25.6173,112500.0
2009-10-20 15:45:00,39.65,39.67,39.6,39.62,120200.0,25.6173,25.6302,25.585,25.5979,120200.0
2009-10-20 15:50:00,39.61,39.62,39.58,39.61,109400.0,25.5915,25.5979,25.5721,25.5915,109400.0
2009-10-20 15:55:00,39.6,39.62,39.59,39.61,146600.0,25.585,25.5979,25.5785,25.5915,146600.0
2009-10-21 09:30:00,39.45,39.63,39.39,39.41,84600.0,25.4881,25.6044,25.4493,25.4623,84600.0
2009-10-21 09:35:00,39.41,39.74,39.41,39.67,45300.0,25.4623,25.6755,25.4623,25.6302,45300.0
2009-10-21 09:40:00,39.67,39.82,39.63,39.8,39700.0,25.6302,25.7271,25.6044,25.7142,39700.0
2009-10-21 09:45:00,39.79,39.83,39.72,39.77,89100.0,25.7078,25.7336,25.6625,25.6948,89100.0
2009-10-21 09:50:00,39.78,40.06,39.74,40.02,84600.0,25.7013,25.8822,25.6755,25.8564,84600.0
2009-10-21 09:55:00,40.01,40.14,39.99,40.12,76800.0,25.8499,25.9339,25.837,25.921,76800.0
2009-10-21 10:00:00,40.11,40.25,40.11,40.13,128600.0,25.9145,26.005,25.9145,25.9274,128600.0
2009-10-21 10:05:00,40.12,40.22,40.12,40.18,83900.0,25.921,25.9856,25.921,25.9597,83900.0
2009-10-21 10:10:00,40.18,40.19,40.08,40.11,104100.0,25.9597,25.9662,25.8951,25.9145,104100.0
2009-10-21 10:15:00,40.12,40.22,40.03,40.03,74500.0,25.921,25.9856,25.8628,25.8628,74500.0
2009-10-21 10:20:00,40.04,40.1,40.0,40.07,61900.0,25.8693,25.9081,25.8434,25.8887,61900.0
2009-10-21 10:25:00,40.07,40.12,40.03,40.07,46200.0,25.8887,25.921,25.8628,25.8887,46200.0
2009-10-21 10:30:00,40.09,40.12,40.0,40.07,52300.0,25.9016,25.921,25.8434,25.8887,52300.0
2009-10-21 10:35:00,40.06,40.15,40.06,40.1,44900.0,25.8822,25.9404,25.8822,25.9081,44900.0
2009-10-21 10:40:00,40.1,40.25,40.1,40.2,53500.0,25.9081,26.005,25.9081,25.9727,53500.0
2009-10-21 10:45:00,40.2,40.23,40.13,40.15,35500.0,25.9727,25.992,25.9274,25.9404,35500.0
2009-10-21 10:50:00,40.16,40.18,40.12,40.12,45900.0,25.9468,25.9597,25.921,25.921,45900.0
2009-10-21 10:55:00,40.12,40.13,39.98,40.0,63400.0,25.921,25.9274,25.8305,25.8434,63400.0
2009-10-21 11:00:00,40.01,40.07,40.01,40.04,68200.0,25.8499,25.8887,25.8499,25.8693,68200.0
2009-10-21 11:05:00,40.04,40.13,40.03,40.12,47900.0,25.8693,25.9274,25.8628,25.921,47900.0
2009-10-21 11:10:00,40.12,40.13,39.98,40.01,51700.0,25.921,25.9274,25.8305,25.8499,51700.0
2009-10-21 11:15:00,40.01,40.01,39.93,39.98,58200.0,25.8499,25.8499,25.7982,25.8305,58200.0
2009-10-21 11:20:00,39.98,40.04,39.98,40.04,46300.0,25.8305,25.8693,25.8305,25.8693,46300.0
2009-10-21 11:25:00,40.03,40.13,40.03,40.12,77900.0,25.8628,25.9274,25.8628,25.921,77900.0
2009-10-21 11:30:00,40.12,40.12,40.02,40.03,46800.0,25.921,25.921,25.8564,25.8628,46800.0
2009-10-21 11:35:00,40.03,40.1,40.03,40.08,40800.0,25.8628,25.9081,25.8628,25.8951,40800.0
2009-10-21 11:40:00,40.08,40.09,40.03,40.03,24500.0,25.8951,25.9016,25.8628,25.8628,24500.0
2009-10-21 11:45:00,40.02,40.07,39.91,39.92,39300.0,25.8564,25.8887,25.7853,25.7918,39300.0
2009-10-21 11:50:00,39.93,39.94,39.85,39.91,26000.0,25.7982,25.8047,25.7465,25.7853,26000.0
2009-10-21 11:55:00,39.9,39.95,39.9,39.92,21400.0,25.7788,25.8111,25.7788,25.7918,21400.0
2009-10-21 12:00:00,39.92,40.0,39.92,39.98,30100.0,25.7918,25.8434,25.7918,25.8305,30100.0
2009-10-21 12:05:00,39.98,39.99,39.93,39.96,36800.0,25.8305,25.837,25.7982,25.8176,36800.0
2009-10-21 12:10:00,39.97,39.98,39.89,39.91,43600.0,25.8241,25.8305,25.7724,25.7853,43600.0
2009-10-21 12:15:00,39.9,39.98,39.9,39.96,68100.0,25.7788,25.8305,25.7788,25.8176,68100.0
2009-10-21 12:20:00,39.96,39.96,39.88,39.91,28400.0,25.8176,25.8176,25.7659,25.7853,28400.0
2009-10-21 12:25:00,39.91,39.99,39.89,39.99,33100.0,25.7853,25.837,25.7724,25.837,33100.0
2009-10-21 12:30:00,39.99,40.01,39.94,39.97,43600.0,25.837,25.8499,25.8047,25.8241,43600.0
2009-10-21 12:35:00,39.99,40.01,39.95,40.0,22000.0,25.837,25.8499,25.8111,25.8434,22000.0
2009-10-21 12:40:00,40.0,40.03,40.0,40.02,20100.0,25.8434,25.8628,25.8434,25.8564,20100.0
2009-10-21 12:45:00,40.02,40.08,40.0,40.07,38200.0,25.8564,25.8951,25.8434,25.8887,38200.0
2009-10-21 12:50:00,40.06,40.1,40.02,40.1,32800.0,25.8822,25.9081,25.8564,25.9081,32800.0
2009-10-21 12:55:00,40.09,40.12,40.09,40.1,24600.0,25.9016,25.921,25.9016,25.9081,24600.0
2009-10-21 13:00:00,40.1,40.14,40.07,40.09,33000.0,25.9081,25.9339,25.8887,25.9016,33000.0
2009-10-21 13:05:00,40.09,40.1,40.08,40.09,17400.0,25.9016,25.9081,25.8951,25.9016,17400.0
2009-10-21 13:10:00,40.08,40.16,40.07,40.16,36400.0,25.8951,25.9468,25.8887,25.9468,36400.0
2009-10-21 13:15:00,40.15,40.2,40.14,40.18,35500.0,25.9404,25.9727,25.9339,25.9597,35500.0
2009-10-21 13:20:00,40.19,40.2,40.13,40.13,36400.0,25.9662,25.9727,25.9274,25.9274,36400.0
2009-10-21 13:25:00,40.13,40.14,40.06,40.06,20400.0,25.9274,25.9339,25.8822,25.8822,20400.0
2009-10-21 13:30:00,40.06,40.06,39.96,39.99,38600.0,25.8822,25.8822,25.8176,25.837,38600.0
2009-10-21 13:35:00,39.99,40.07,39.97,40.06,33600.0,25.837,25.8887,25.8241,25.8822,33600.0
2009-10-21 13:40:00,40.07,40.1,40.04,40.06,45400.0,25.8887,25.9081,25.8693,25.8822,45400.0
2009-10-21 13:45:00,40.06,40.07,40.03,40.04,58100.0,25.8822,25.8887,25.8628,25.8693,58100.0
2009-10-21 13:50:00,40.04,40.1,40.04,40.07,33400.0,25.8693,25.9081,25.8693,25.8887,33400.0
2009-10-21 13:55:00,40.07,40.14,40.07,40.14,25200.0,25.8887,25.9339,25.8887,25.9339,25200.0
2009-10-21 14:00:00,40.14,40.14,40.06,40.09,44500.0,25.9339,25.9339,25.8822,25.9016,44500.0
2009-10-21 14:05:00,40.09,40.17,40.08,40.16,35000.0,25.9016,25.9533,25.8951,25.9468,35000.0
2009-10-21 14:10:00,40.17,40.17,40.02,40.06,34500.0,25.9533,25.9533,25.8564,25.8822,34500.0
2009-10-21 14:15:00,40.05,40.06,39.97,40.01,34800.0,25.8757,25.8822,25.8241,25.8499,34800.0
2009-10-21 14:20:00,40.02,40.03,40.01,40.02,23400.0,25.8564,25.8628,25.8499,25.8564,23400.0
2009-10-21 14:25:00,40.03,40.12,40.03,40.1,75900.0,25.8628,25.921,25.8628,25.9081,75900.0
2009-10-21 14:30:00,40.1,40.11,39.98,39.99,35400.0,25.9081,25.9145,25.8305,25.837,35400.0
2009-10-21 14:35:00,40.0,40.04,39.99,40.03,95800.0,25.8434,25.8693,25.837,25.8628,95800.0
2009-10-21 14:40:00,40.03,40.07,40.03,40.04,28500.0,25.8628,25.8887,25.8628,25.8693,28500.0
2009-10-21 14:45:00,40.04,40.09,40.04,40.09,92000.0,25.8693,25.9016,25.8693,25.9016,92000.0
2009-10-21 14:50:00,40.09,40.1,40.02,40.02,58500.0,25.9016,25.9081,25.8564,25.8564,58500.0
2009-10-21 14:55:00,40.02,40.04,40.0,40.03,50300.0,25.8564,25.8693,25.8434,25.8628,50300.0
2009-10-21 15:00:00,40.04,40.04,39.99,40.02,88400.0,25.8693,25.8693,25.837,25.8564,88400.0
2009-10-21 15:05:00,40.01,40.06,40.0,40.03,63800.0,25.8499,25.8822,25.8434,25.8628,63800.0
2009-10-21 15:10:00,40.03,40.05,39.99,40.02,66700.0,25.8628,25.8757,25.837,25.8564,66700.0
2009-10-21 15:15:00,40.02,40.03,39.99,40.01,133100.0,25.8564,25.8628,25.837,25.8499,133100.0
2009-10-21 15:20:00,40.0,40.01,39.77,39.82,278500.0,25.8434,25.8499,25.6948,25.7271,278500.0
2009-10-21 15:25:00,39.84,39.84,39.7,39.76,66100.0,25.7401,25.7401,25.6496,25.6884,66100.0
2009-10-21 15:30:00,39.75,39.75,39.49,39.55,164000.0,25.6819,25.6819,25.5139,25.5527,164000.0
2009-10-21 15:35:00,39.54,39.61,39.46,39.59,150100.0,25.5462,25.5915,25.4946,25.5785,150100.0
2009-10-21 15:40:00,39.59,39.61,39.43,39.43,103800.0,25.5785,25.5915,25.4752,25.4752,103800.0
2009-10-21 15:45:00,39.43,39.54,39.43,39.49,137200.0,25.4752,25.5462,25.4752,25.5139,137200.0
2009-10-21 15:50:00,39.49,39.55,39.46,39.53,242800.0,25.5139,25.5527,25.4946,25.5398,242800.0
2009-10-21 15:55:00,39.53,39.55,39.46,39.51,194800.0,25.5398,25.5527,25.4946,25.5269,194800.0
2009-10-22 09:30:00,39.49,39.49,39.15,39.16,74700.0,25.5139,25.5139,25.2943,25.3007,74700.0
2009-10-22 09:35:00,39.16,39.55,39.16,39.5,78000.0,25.3007,25.5527,25.3007,25.5204,78000.0
2009-10-22 09:40:00,39.5,39.58,39.47,39.48,60200.0,25.5204,25.5721,25.501,25.5075,60200.0
2009-10-22 09:45:00,39.5,39.56,39.4,39.44,66200.0,25.5204,25.5592,25.4558,25.4816,66200.0
2009-10-22 09:50:00,39.44,39.53,39.36,39.52,61600.0,25.4816,25.5398,25.4299,25.5333,61600.0
2009-10-22 09:55:00,39.54,39.59,39.47,39.57,75900.0,25.5462,25.5785,25.501,25.5656,75900.0
2009-10-22 10:00:00,39.58,39.61,39.44,39.55,83600.0,25.5721,25.5915,25.4816,25.5527,83600.0
2009-10-22 10:05:00,39.55,39.62,39.48,39.5,45900.0,25.5527,25.5979,25.5075,25.5204,45900.0
2009-10-22 10:10:00,39.5,39.55,39.49,39.54,35000.0,25.5204,25.5527,25.5139,25.5462,35000.0
2009-10-22 10:15:00,39.52,39.55,39.48,39.54,18100.0,25.5333,25.5527,25.5075,25.5462,18100.0
2009-10-22 10:20:00,39.55,39.69,39.51,39.66,38700.0,25.5527,25.6432,25.5269,25.6238,38700.0
2009-10-22 10:25:00,39.65,39.66,39.51,39.56,25200.0,25.6173,25.6238,25.5269,25.5592,25200.0
2009-10-22 10:30:00,39.56,39.64,39.47,39.57,39600.0,25.5592,25.6109,25.501,25.5656,39600.0
2009-10-22 10:35:00,39.57,39.71,39.56,39.71,66900.0,25.5656,25.6561,25.5592,25.6561,66900.0
2009-10-22 10:40:00,39.71,39.8,39.71,39.79,43300.0,25.6561,25.7142,25.6561,25.7078,43300.0
2009-10-22 10:45:00,39.79,39.81,39.69,39.73,29700.0,25.7078,25.7207,25.6432,25.669,29700.0
2009-10-22 10:50:00,39.73,39.88,39.73,39.88,29800.0,25.669,25.7659,25.669,25.7659,29800.0
2009-10-22 10:55:00,39.89,40.03,39.88,40.0,135500.0,25.7724,25.8628,25.7659,25.8434,135500.0
2009-10-22 11:00:00,40.0,40.03,39.99,40.0,68800.0,25.8434,25.8628,25.837,25.8434,68800.0
2009-10-22 11:05:00,40.01,40.06,39.99,40.0,21400.0,25.8499,25.8822,25.837,25.8434,21400.0
2009-10-22 11:10:00,40.0,40.05,40.0,40.04,20600.0,25.8434,25.8757,25.8434,25.8693,20600.0
2009-10-22 11:15:00,40.03,40.03,39.96,39.99,64600.0,25.8628,25.8628,25.8176,25.837,64600.0
2009-10-22 11:20:00,39.98,39.99,39.95,39.98,42200.0,25.8305,25.837,25.8111,25.8305,42200.0
2009-10-22 11:25:00,39.98,40.04,39.97,40.01,57000.0,25.8305,25.8693,25.8241,25.8499,57000.0
2009-10-22 11:30:00,39.99,40.02,39.94,39.94,50200.0,25.837,25.8564,25.8047,25.8047,50200.0
2009-10-22 11:35:00,39.94,39.94,39.92,39.92,30300.0,25.8047,25.8047,25.7918,25.7918,30300.0
2009-10-22 11:40:00,39.92,39.98,39.92,39.98,23400.0,25.7918,25.8305,25.7918,25.8305,23400.0
2009-10-22 11:45:00,39.98,40.0,39.96,39.97,25400.0,25.8305,25.8434,25.8176,25.8241,25400.0
2009-10-22 11:50:00,39.97,39.98,39.82,39.83,55900.0,25.8241,25.8305,25.7271,25.7336,55900.0
2009-10-22 11:55:00,39.83,39.83,39.79,39.79,24900.0,25.7336,25.7336,25.7078,25.7078,24900.0
2009-10-22 12:00:00,39.79,39.85,39.75,39.85,37400.0,25.7078,25.7465,25.6819,25.7465,37400.0
2009-10-22 12:05:00,39.85,39.85,39.8,39.85,16600.0,25.7465,25.7465,25.7142,25.7465,16600.0
2009-10-22 12:10:00,39.86,39.87,39.82,39.83,14800.0,25.753,25.7595,25.7271,25.7336,14800.0
2009-10-22 12:15:00,39.83,39.84,39.79,39.8,18600.0,25.7336,25.7401,25.7078,25.7142,18600.0
2009-10-22 12:20:00,39.8,39.81,39.73,39.73,21800.0,25.7142,25.7207,25.669,25.669,21800.0
2009-10-22 12:25:00,39.73,39.76,39.71,39.72,16900.0,25.669,25.6884,25.6561,25.6625,16900.0
2009-10-22 12:30:00,39.73,39.83,39.73,39.8,21700.0,25.669,25.7336,25.669,25.7142,21700.0
2009-10-22 12:35:00,39.79,39.86,39.79,39.85,13900.0,25.7078,25.753,25.7078,25.7465,13900.0
2009-10-22 12:40:00,39.84,39.93,39.84,39.9,11000.0,25.7401,25.7982,25.7401,25.7788,11000.0
2009-10-22 12:45:00,39.91,40.02,39.89,39.99,20800.0,25.7853,25.8564,25.7724,25.837,20800.0
2009-10-22 12:50:00,39.97,39.99,39.94,39.97,18800.0,25.8241,25.837,25.8047,25.8241,18800.0
2009-10-22 12:55:00,39.97,39.99,39.94,39.97,31500.0,25.8241,25.837,25.8047,25.8241,31500.0
2009-10-22 13:00:00,39.98,40.06,39.97,40.02,24200.0,25.8305,25.8822,25.8241,25.8564,24200.0
2009-10-22 13:05:00,40.02,40.03,39.94,39.97,55800.0,25.8564,25.8628,25.8047,25.8241,55800.0
2009-10-22 13:10:00,39.97,40.0,39.92,39.96,30400.0,25.8241,25.8434,25.7918,25.8176,30400.0
2009-10-22 13:15:00,39.95,39.96,39.9,39.93,18400.0,25.8111,25.8176,25.7788,25.7982,18400.0
2009-10-22 13:20:00,39.94,39.95,39.91,39.92,21900.0,25.8047,25.8111,25.7853,25.7918,21900.0
2009-10-22 13:25:00,39.91,39.92,39.88,39.88,34400.0,25.7853,25.7918,25.7659,25.7659,34400.0
2009-10-22 13:30:00,39.87,39.87,39.78,39.81,68700.0,25.7595,25.7595,25.7013,25.7207,68700.0
2009-10-22 13:35:00,39.81,39.87,39.81,39.84,12000.0,25.7207,25.7595,25.7207,25.7401,12000.0
2009-10-22 13:40:00,39.84,39.85,39.78,39.78,31300.0,25.7401,25.7465,25.7013,25.7013,31300.0
2009-10-22 13:45:00,39.78,39.8,39.75,39.77,29700.0,25.7013,25.7142,25.6819,25.6948,29700.0
2009-10-22 13:50:00,39.77,39.85,39.76,39.79,35200.0,25.6948,25.7465,25.6884,25.7078,35200.0
2009-10-22 13:55:00,39.79,39.83,39.79,39.83,14200.0,25.7078,25.7336,25.7078,25.7336,14200.0
2009-10-22 14:00:00,39.84,39.9,39.83,39.85,66000.0,25.7401,25.7788,25.7336,25.7465,66000.0
2009-10-22 14:05:00,39.85,39.92,39.85,39.92,41500.0,25.7465,25.7918,25.7465,25.7918,41500.0
2009-10-22 14:10:00,39.91,39.97,39.88,39.94,70600.0,25.7853,25.8241,25.7659,25.8047,70600.0
2009-10-22 14:15:00,39.93,40.01,39.92,39.92,108900.0,25.7982,25.8499,25.7918,25.7918,108900.0
2009-10-22 14:20:00,39.92,40.01,39.92,39.99,70900.0,25.7918,25.8499,25.7918,25.837,70900.0
2009-10-22 14:25:00,39.99,40.01,39.94,39.97,68900.0,25.837,25.8499,25.8047,25.8241,68900.0
2009-10-22 14:30:00,39.97,40.03,39.94,39.94,92800.0,25.8241,25.8628,25.8047,25.8047,92800.0
2009-10-22 14:35:00,39.94,40.06,39.94,40.05,92000.0,25.8047,25.8822,25.8047,25.8757,92000.0
2009-10-22 14:40:00,40.06,40.1,40.03,40.05,54000.0,25.8822,25.9081,25.8628,25.8757,54000.0
2009-10-22 14:45:00,40.05,40.06,39.97,39.97,63300.0,25.8757,25.8822,25.8241,25.8241,63300.0
2009-10-22 14:50:00,39.98,39.99,39.95,39.96,46800.0,25.8305,25.837,25.8111,25.8176,46800.0
2009-10-22 14:55:00,39.97,40.04,39.97,40.01,71700.0,25.8241,25.8693,25.8241,25.8499,71700.0
2009-10-22 15:00:00,40.01,40.03,39.98,40.03,124700.0,25.8499,25.8628,25.8305,25.8628,124700.0
2009-10-22 15:05:00,40.03,40.12,40.03,40.11,36700.0,25.8628,25.921,25.8628,25.9145,36700.0
2009-10-22 15:10:00,40.11,40.12,40.04,40.06,74000.0,25.9145,25.921,25.8693,25.8822,74000.0
2009-10-22 15:15:00,40.06,40.14,40.04,40.09,111300.0,25.8822,25.9339,25.8693,25.9016,111300.0
2009-10-22 15:20:00,40.09,40.22,40.08,40.16,102700.0,25.9016,25.9856,25.8951,25.9468,102700.0
2009-10-22 15:25:00,40.17,40.19,40.1,40.13,82200.0,25.9533,25.9662,25.9081,25.9274,82200.0
2009-10-22 15:30:00,40.13,40.14,40.11,40.13,89500.0,25.9274,25.9339,25.9145,25.9274,89500.0
2009-10-22 15:35:00,40.13,40.13,40.02,40.1,125400.0,25.9274,25.9274,25.8564,25.9081,125400.0
2009-10-22 15:40:00,40.09,40.15,40.07,40.15,67000.0,25.9016,25.9404,25.8887,25.9404,67000.0
2009-10-22 15:45:00,40.15,40.18,40.13,40.18,64500.0,25.9404,25.9597,25.9274,25.9597,64500.0
2009-10-22 15:50:00,40.18,40.23,40.14,40.14,116100.0,25.9597,25.992,25.9339,25.9339,116100.0
2009-10-22 15:55:00,40.14,40.17,40.11,40.15,212200.0,25.9339,25.9533,25.9145,25.9404,212200.0
2009-10-23 09:30:00,40.3,40.3,39.91,40.12,87000.0,26.0373,26.0373,25.7853,25.921,87000.0
2009-10-23 09:35:00,40.12,40.19,39.89,40.15,60000.0,25.921,25.9662,25.7724,25.9404,60000.0
2009-10-23 09:40:00,40.15,40.18,40.1,40.12,48600.0,25.9404,25.9597,25.9081,25.921,48600.0
2009-10-23 09:45:00,40.12,40.17,40.0,40.17,83000.0,25.921,25.9533,25.8434,25.9533,83000.0
2009-10-23 09:50:00,40.18,40.35,40.16,40.34,59300.0,25.9597,26.0696,25.9468,26.0631,59300.0
2009-10-23 09:55:00,40.35,40.36,40.22,40.35,69600.0,26.0696,26.076,25.9856,26.0696,69600.0
2009-10-23 10:00:00,40.34,40.5,40.07,40.07,91700.0,26.0631,26.1665,25.8887,25.8887,91700.0
2009-10-23 10:05:00,40.07,40.09,39.99,40.08,57400.0,25.8887,25.9016,25.837,25.8951,57400.0
2009-10-23 10:10:00,40.08,40.08,39.97,40.06,73500.0,25.8951,25.8951,25.8241,25.8822,73500.0
2009-10-23 10:15:00,40.06,40.19,40.04,40.14,68600.0,25.8822,25.9662,25.8693,25.9339,68600.0
2009-10-23 10:20:00,40.13,40.14,40.06,40.11,30100.0,25.9274,25.9339,25.8822,25.9145,30100.0
2009-10-23 10:25:00,40.1,40.13,40.03,40.12,33000.0,25.9081,25.9274,25.8628,25.921,33000.0
2009-10-23 10:30:00,40.12,40.14,39.91,40.0,75000.0,25.921,25.9339,25.7853,25.8434,75000.0
2009-10-23 10:35:00,39.98,40.02,39.93,39.99,28700.0,25.8305,25.8564,25.7982,25.837,28700.0
2009-10-23 10:40:00,40.0,40.01,39.93,39.93,26700.0,25.8434,25.8499,25.7982,25.7982,26700.0
2009-10-23 10:45:00,39.93,39.97,39.83,39.94,28900.0,25.7982,25.8241,25.7336,25.8047,28900.0
2009-10-23 10:50:00,39.94,39.94,39.82,39.92,34500.0,25.8047,25.8047,25.7271,25.7918,34500.0
2009-10-23 10:55:00,39.92,39.92,39.77,39.81,44600.0,25.7918,25.7918,25.6948,25.7207,44600.0
2009-10-23 11:00:00,39.81,39.87,39.77,39.83,50700.0,25.7207,25.7595,25.6948,25.7336,50700.0
2009-10-23 11:05:00,39.83,39.88,39.77,39.88,22800.0,25.7336,25.7659,25.6948,25.7659,22800.0
2009-10-23 11:10:00,39.89,39.91,39.83,39.84,23000.0,25.7724,25.7853,25.7336,25.7401,23000.0
2009-10-23 11:15:00,39.84,39.85,39.64,39.69,59800.0,25.7401,25.7465,25.6109,25.6432,59800.0
2009-10-23 11:20:00,39.69,39.71,39.65,39.67,27700.0,25.6432,25.6561,25.6173,25.6302,27700.0
2009-10-23 11:25:00,39.66,39.73,39.64,39.7,33100.0,25.6238,25.669,25.6109,25.6496,33100.0
2009-10-23 11:30:00,39.69,39.71,39.66,39.67,21800.0,25.6432,25.6561,25.6238,25.6302,21800.0
2009-10-23 11:35:00,39.66,39.77,39.66,39.73,23000.0,25.6238,25.6948,25.6238,25.669,23000.0
2009-10-23 11:40:00,39.73,39.79,39.73,39.76,17000.0,25.669,25.7078,25.669,25.6884,17000.0
2009-10-23 11:45:00,39.75,39.76,39.69,39.71,21500.0,25.6819,25.6884,25.6432,25.6561,21500.0
2009-10-23 11:50:00,39.71,39.82,39.71,39.79,26800.0,25.6561,25.7271,25.6561,25.7078,26800.0
2009-10-23 11:55:00,39.78,39.78,39.69,39.71,34500.0,25.7013,25.7013,25.6432,25.6561,34500.0
2009-10-23 12:00:00,39.72,39.75,39.71,39.72,39400.0,25.6625,25.6819,25.6561,25.6625,39400.0
2009-10-23 12:05:00,39.72,39.78,39.72,39.76,21000.0,25.6625,25.7013,25.6625,25.6884,21000.0
2009-10-23 12:10:00,39.76,39.77,39.72,39.73,25900.0,25.6884,25.6948,25.6625,25.669,25900.0
2009-10-23 12:15:00,39.73,39.74,39.69,39.72,13400.0,25.669,25.6755,25.6432,25.6625,13400.0
2009-10-23 12:20:00,39.74,39.74,39.63,39.63,40200.0,25.6755,25.6755,25.6044,25.6044,40200.0
2009-10-23 12:25:00,39.65,39.71,39.63,39.7,15500.0,25.6173,25.6561,25.6044,25.6496,15500.0
2009-10-23 12:30:00,39.7,39.7,39.66,39.66,16800.0,25.6496,25.6496,25.6238,25.6238,16800.0
2009-10-23 12:35:00,39.65,39.75,39.64,39.75,19900.0,25.6173,25.6819,25.6109,25.6819,19900.0
2009-10-23 12:40:00,39.74,39.74,39.7,39.7,20900.0,25.6755,25.6755,25.6496,25.6496,20900.0
2009-10-23 12:45:00,39.71,39.77,39.71,39.75,27200.0,25.6561,25.6948,25.6561,25.6819,27200.0
2009-10-23 12:50:00,39.75,39.75,39.66,39.71,19200.0,25.6819,25.6819,25.6238,25.6561,19200.0
2009-10-23 12:55:00,39.7,39.74,39.65,39.67,15000.0,25.6496,25.6755,25.6173,25.6302,15000.0
2009-10-23 13:00:00,39.65,39.69,39.61,39.67,28200.0,25.6173,25.6432,25.5915,25.6302,28200.0
2009-10-23 13:05:00,39.67,39.69,39.64,39.69,28100.0,25.6302,25.6432,25.6109,25.6432,28100.0
2009-10-23 13:10:00,39.69,39.78,39.69,39.77,18100.0,25.6432,25.7013,25.6432,25.6948,18100.0
2009-10-23 13:15:00,39.77,39.79,39.73,39.75,17200.0,25.6948,25.7078,25.669,25.6819,17200.0
2009-10-23 13:20:00,39.74,39.74,39.6,39.65,23000.0,25.6755,25.6755,25.585,25.6173,23000.0
2009-10-23 13:25:00,39.65,39.67,39.61,39.62,16000.0,25.6173,25.6302,25.5915,25.5979,16000.0
2009-10-23 13:30:00,39.62,39.63,39.49,39.54,75300.0,25.5979,25.6044,25.5139,25.5462,75300.0
2009-10-23 13:35:00,39.55,39.56,39.51,39.54,36400.0,25.5527,25.5592,25.5269,25.5462,36400.0
2009-10-23 13:40:00,39.55,39.67,39.53,39.65,36700.0,25.5527,25.6302,25.5398,25.6173,36700.0
2009-10-23 13:45:00,39.66,39.66,39.6,39.62,29200.0,25.6238,25.6238,25.585,25.5979,29200.0
2009-10-23 13:50:00,39.62,39.67,39.6,39.63,27400.0,25.5979,25.6302,25.585,25.6044,27400.0
2009-10-23 13:55:00,39.63,39.66,39.6,39.65,32400.0,25.6044,25.6238,25.585,25.6173,32400.0
2009-10-23 14:00:00,39.65,39.65,39.58,39.59,31500.0,25.6173,25.6173,25.5721,25.5785,31500.0
2009-10-23 14:05:00,39.58,39.6,39.5,39.56,72000.0,25.5721,25.585,25.5204,25.5592,72000.0
2009-10-23 14:10:00,39.57,39.67,39.55,39.67,53800.0,25.5656,25.6302,25.5527,25.6302,53800.0
2009-10-23 14:15:00,39.65,39.68,39.64,39.67,18400.0,25.6173,25.6367,25.6109,25.6302,18400.0
2009-10-23 14:20:00,39.68,39.75,39.67,39.72,29900.0,25.6367,25.6819,25.6302,25.6625,29900.0
2009-10-23 14:25:00,39.72,39.73,39.67,39.67,11700.0,25.6625,25.669,25.6302,25.6302,11700.0
2009-10-23 14:30:00,39.67,39.7,39.63,39.69,37700.0,25.6302,25.6496,25.6044,25.6432,37700.0
2009-10-23 14:35:00,39.69,39.73,39.67,39.71,14500.0,25.6432,25.669,25.6302,25.6561,14500.0
2009-10-23 14:40:00,39.71,39.74,39.68,39.74,15400.0,25.6561,25.6755,25.6367,25.6755,15400.0
2009-10-23 14:45:00,39.73,39.75,39.66,39.68,18800.0,25.669,25.6819,25.6238,25.6367,18800.0
2009-10-23 14:50:00,39.69,39.71,39.61,39.62,24400.0,25.6432,25.6561,25.5915,25.5979,24400.0
2009-10-23 14:55:00,39.62,39.68,39.6,39.66,56000.0,25.5979,25.6367,25.585,25.6238,56000.0
2009-10-23 15:00:00,39.66,39.68,39.61,39.61,29800.0,25.6238,25.6367,25.5915,25.5915,29800.0
2009-10-23 15:05:00,39.61,39.71,39.6,39.66,45200.0,25.5915,25.6561,25.585,25.6238,45200.0
2009-10-23 15:10:00,39.66,39.76,39.65,39.74,44900.0,25.6238,25.6884,25.6173,25.6755,44900.0
2009-10-23 15:15:00,39.74,39.77,39.69,39.72,22000.0,25.6755,25.6948,25.6432,25.6625,22000.0
2009-10-23 15:20:00,39.72,39.73,39.68,39.69,42100.0,25.6625,25.669,25.6367,25.6432,42100.0
2009-10-23 15:25:00,39.68,39.69,39.64,39.68,60800.0,25.6367,25.6432,25.6109,25.6367,60800.0
2009-10-23 15:30:00,39.69,39.69,39.6,39.65,100400.0,25.6432,25.6432,25.585,25.6173,100400.0
2009-10-23 15:35:00,39.65,39.66,39.53,39.57,93200.0,25.6173,25.6238,25.5398,25.5656,93200.0
2009-10-23 15:40:00,39.57,39.63,39.54,39.63,46500.0,25.5656,25.6044,25.5462,25.6044,46500.0
2009-10-23 15:45:00,39.62,39.73,39.61,39.73,115400.0,25.5979,25.669,25.5915,25.669,115400.0
2009-10-23 15:50:00,39.73,39.77,39.7,39.71,135300.0,25.669,25.6948,25.6496,25.6561,135300.0
2009-10-23 15:55:00,39.71,39.71,39.66,39.69,126700.0,25.6561,25.6561,25.6238,25.6432,126700.0
2009-10-26 09:30:00,39.71,39.81,39.68,39.68,105000.0,25.6561,25.7207,25.6367,25.6367,105000.0
2009-10-26 09:35:00,39.69,39.95,39.68,39.93,45500.0,25.6432,25.8111,25.6367,25.7982,45500.0
2009-10-26 09:40:00,39.94,39.96,39.8,39.87,45200.0,25.8047,25.8176,25.7142,25.7595,45200.0
2009-10-26 09:45:00,39.87,40.17,39.85,40.04,107400.0,25.7595,25.9533,25.7465,25.8693,107400.0
2009-10-26 09:50:00,40.06,40.2,40.05,40.1,34200.0,25.8822,25.9727,25.8757,25.9081,34200.0
2009-10-26 09:55:00,40.13,40.33,40.11,40.31,151300.0,25.9274,26.0567,25.9145,26.0437,151300.0
2009-10-26 10:00:00,40.32,40.47,40.32,40.4,71900.0,26.0502,26.1471,26.0502,26.1019,71900.0
2009-10-26 10:05:00,40.4,40.42,40.3,40.31,55000.0,26.1019,26.1148,26.0373,26.0437,55000.0
2009-10-26 10:10:00,40.31,40.41,40.3,40.35,42200.0,26.0437,26.1083,26.0373,26.0696,42200.0
2009-10-26 10:15:00,40.34,40.37,40.24,40.29,37000.0,26.0631,26.0825,25.9985,26.0308,37000.0
2009-10-26 10:20:00,40.3,40.32,40.24,40.24,15300.0,26.0373,26.0502,25.9985,25.9985,15300.0
2009-10-26 10:25:00,40.25,40.29,40.22,40.25,17800.0,26.005,26.0308,25.9856,26.005,17800.0
2009-10-26 10:30:00,40.22,40.26,40.18,40.2,29800.0,25.9856,26.0114,25.9597,25.9727,29800.0
2009-10-26 10:35:00,40.21,40.25,40.12,40.17,18500.0,25.9791,26.005,25.921,25.9533,18500.0
2009-10-26 10:40:00,40.18,40.25,40.14,40.25,11200.0,25.9597,26.005,25.9339,26.005,11200.0
2009-10-26 10:45:00,40.23,40.29,40.21,40.28,18200.0,25.992,26.0308,25.9791,26.0243,18200.0
2009-10-26 10:50:00,40.26,40.29,40.24,40.29,10500.0,26.0114,26.0308,25.9985,26.0308,10500.0
2009-10-26 10:55:00,40.29,40.29,40.18,40.25,16400.0,26.0308,26.0308,25.9597,26.005,16400.0
2009-10-26 11:00:00,40.24,40.24,40.19,40.21,13200.0,25.9985,25.9985,25.9662,25.9791,13200.0
2009-10-26 11:05:00,40.21,40.37,40.18,40.34,58600.0,25.9791,26.0825,25.9597,26.0631,58600.0
2009-10-26 11:10:00,40.34,40.35,40.17,40.18,21800.0,26.0631,26.0696,25.9533,25.9597,21800.0
2009-10-26 11:15:00,40.19,40.19,40.04,40.04,29200.0,25.9662,25.9662,25.8693,25.8693,29200.0
2009-10-26 11:20:00,40.04,40.14,40.04,40.08,24200.0,25.8693,25.9339,25.8693,25.8951,24200.0
2009-10-26 11:25:00,40.07,40.17,39.97,39.99,53400.0,25.8887,25.9533,25.8241,25.837,53400.0
2009-10-26 11:30:00,39.97,39.97,39.62,39.69,109200.0,25.8241,25.8241,25.5979,25.6432,109200.0
2009-10-26 11:35:00,39.69,39.69,39.45,39.58,63200.0,25.6432,25.6432,25.4881,25.5721,63200.0
2009-10-26 11:40:00,39.57,39.6,39.52,39.55,29800.0,25.5656,25.585,25.5333,25.5527,29800.0
2009-10-26 11:45:00,39.53,39.57,39.49,39.55,20500.0,25.5398,25.5656,25.5139,25.5527,20500.0
2009-10-26 11:50:00,39.56,39.6,39.49,39.53,27300.0,25.5592,25.585,25.5139,25.5398,27300.0
2009-10-26 11:55:00,39.54,39.6,39.26,39.27,65300.0,25.5462,25.585,25.3653,25.3718,65300.0
2009-10-26 12:00:00,39.27,39.37,39.18,39.18,60300.0,25.3718,25.4364,25.3137,25.3137,60300.0
2009-10-26 12:05:00,39.18,39.23,39.12,39.23,55200.0,25.3137,25.346,25.2749,25.346,55200.0
2009-10-26 12:10:00,39.23,39.4,39.23,39.38,17000.0,25.346,25.4558,25.346,25.4429,17000.0
2009-10-26 12:15:00,39.38,39.42,39.38,39.42,28800.0,25.4429,25.4687,25.4429,25.4687,28800.0
2009-10-26 12:20:00,39.43,39.43,39.33,39.35,35400.0,25.4752,25.4752,25.4106,25.4235,35400.0
2009-10-26 12:25:00,39.35,39.35,39.23,39.26,36900.0,25.4235,25.4235,25.346,25.3653,36900.0
2009-10-26 12:30:00,39.26,39.31,39.22,39.31,31000.0,25.3653,25.3976,25.3395,25.3976,31000.0
2009-10-26 12:35:00,39.31,39.4,39.26,39.4,44800.0,25.3976,25.4558,25.3653,25.4558,44800.0
2009-10-26 12:40:00,39.4,39.45,39.38,39.38,37800.0,25.4558,25.4881,25.4429,25.4429,37800.0
2009-10-26 12:45:00,39.37,39.38,39.26,39.29,35600.0,25.4364,25.4429,25.3653,25.3847,35600.0
2009-10-26 12:50:00,39.29,39.38,39.27,39.38,23100.0,25.3847,25.4429,25.3718,25.4429,23100.0
2009-10-26 12:55:00,39.37,39.47,39.36,39.41,19600.0,25.4364,25.501,25.4299,25.4623,19600.0
2009-10-26 13:00:00,39.41,39.42,39.35,39.36,18400.0,25.4623,25.4687,25.4235,25.4299,18400.0
2009-10-26 13:05:00,39.34,39.4,39.34,39.35,15600.0,25.417,25.4558,25.417,25.4235,15600.0
2009-10-26 13:10:00,39.34,39.34,39.25,39.26,26500.0,25.417,25.417,25.3589,25.3653,26500.0
2009-10-26 13:15:00,39.27,39.28,39.2,39.22,27400.0,25.3718,25.3783,25.3266,25.3395,27400.0
2009-10-26 13:20:00,39.21,39.24,39.17,39.17,36600.0,25.333,25.3524,25.3072,25.3072,36600.0
2009-10-26 13:25:00,39.17,39.31,39.13,39.3,48000.0,25.3072,25.3976,25.2813,25.3912,48000.0
2009-10-26 13:30:00,39.31,39.38,39.3,39.37,39100.0,25.3976,25.4429,25.3912,25.4364,39100.0
2009-10-26 13:35:00,39.37,39.44,39.36,39.4,32700.0,25.4364,25.4816,25.4299,25.4558,32700.0
2009-10-26 13:40:00,39.4,39.54,39.4,39.51,38000.0,25.4558,25.5462,25.4558,25.5269,38000.0
2009-10-26 13:45:00,39.51,39.52,39.45,39.45,19400.0,25.5269,25.5333,25.4881,25.4881,19400.0
2009-10-26 13:50:00,39.46,39.46,39.37,39.41,29800.0,25.4946,25.4946,25.4364,25.4623,29800.0
2009-10-26 13:55:00,39.41,39.49,39.41,39.44,19700.0,25.4623,25.5139,25.4623,25.4816,19700.0
2009-10-26 14:00:00,39.44,39.51,39.42,39.45,34000.0,25.4816,25.5269,25.4687,25.4881,34000.0
2009-10-26 14:05:00,39.46,39.49,39.35,39.38,19500.0,25.4946,25.5139,25.4235,25.4429,19500.0
2009-10-26 14:10:00,39.37,39.4,39.3,39.4,23300.0,25.4364,25.4558,25.3912,25.4558,23300.0
2009-10-26 14:15:00,39.39,39.4,39.23,39.27,59600.0,25.4493,25.4558,25.346,25.3718,59600.0
2009-10-26 14:20:00,39.27,39.34,39.26,39.29,17300.0,25.3718,25.417,25.3653,25.3847,17300.0
2009-10-26 14:25:00,39.3,39.36,39.27,39.34,15800.0,25.3912,25.4299,25.3718,25.417,15800.0
2009-10-26 14:30:00,39.33,39.34,39.25,39.25,23600.0,25.4106,25.417,25.3589,25.3589,23600.0
2009-10-26 14:35:00,39.26,39.36,39.2,39.36,72100.0,25.3653,25.4299,25.3266,25.4299,72100.0
2009-10-26 14:40:00,39.35,39.37,39.26,39.27,28700.0,25.4235,25.4364,25.3653,25.3718,28700.0
2009-10-26 14:45:00,39.26,39.32,39.24,39.25,28700.0,25.3653,25.4041,25.3524,25.3589,28700.0
2009-10-26 14:50:00,39.25,39.33,39.22,39.33,35100.0,25.3589,25.4106,25.3395,25.4106,35100.0
2009-10-26 14:55:00,39.32,39.43,39.29,39.35,60000.0,25.4041,25.4752,25.3847,25.4235,60000.0
2009-10-26 15:00:00,39.36,39.44,39.35,39.43,28100.0,25.4299,25.4816,25.4235,25.4752,28100.0
2009-10-26 15:05:00,39.43,39.45,39.31,39.33,51900.0,25.4752,25.4881,25.3976,25.4106,51900.0
2009-10-26 15:10:00,39.33,39.35,39.28,39.33,27000.0,25.4106,25.4235,25.3783,25.4106,27000.0
2009-10-26 15:15:00,39.32,39.42,39.31,39.32,47900.0,25.4041,25.4687,25.3976,25.4041,47900.0
2009-10-26 15:20:00,39.33,39.37,39.28,39.37,42600.0,25.4106,25.4364,25.3783,25.4364,42600.0
2009-10-26 15:25:00,39.37,39.38,39.27,39.29,42200.0,25.4364,25.4429,25.3718,25.3847,42200.0
2009-10-26 15:30:00,39.29,39.4,39.29,39.36,37500.0,25.3847,25.4558,25.3847,25.4299,37500.0
2009-10-26 15:35:00,39.36,39.36,39.29,39.32,52300.0,25.4299,25.4299,25.3847,25.4041,52300.0
2009-10-26 15:40:00,39.32,39.36,39.28,39.35,62600.0,25.4041,25.4299,25.3783,25.4235,62600.0
2009-10-26 15:45:00,39.36,39.49,39.36,39.48,77300.0,25.4299,25.5139,25.4299,25.5075,77300.0
2009-10-26 15:50:00,39.47,39.47,39.31,39.31,82700.0,25.501,25.501,25.3976,25.3976,82700.0
2009-10-26 15:55:00,39.34,39.37,39.29,39.3,130500.0,25.417,25.4364,25.3847,25.3912,130500.0
2009-10-27 09:30:00,39.39,39.49,39.3,39.33,40100.0,25.4493,25.5139,25.3912,25.4106,40100.0
2009-10-27 09:35:00,39.33,39.53,39.33,39.42,41800.0,25.4106,25.5398,25.4106,25.4687,41800.0
2009-10-27 09:40:00,39.46,39.51,39.37,39.47,31000.0,25.4946,25.5269,25.4364,25.501,31000.0
2009-10-27 09:45:00,39.44,39.51,39.39,39.5,18400.0,25.4816,25.5269,25.4493,25.5204,18400.0
2009-10-27 09:50:00,39.5,39.72,39.5,39.71,51000.0,25.5204,25.6625,25.5204,25.6561,51000.0
2009-10-27 09:55:00,39.7,39.72,39.55,39.55,28200.0,25.6496,25.6625,25.5527,25.5527,28200.0
2009-10-27 10:00:00,39.55,39.56,39.1,39.33,182000.0,25.5527,25.5592,25.262,25.4106,182000.0
2009-10-27 10:05:00,39.32,39.39,39.19,39.38,45200.0,25.4041,25.4493,25.3201,25.4429,45200.0
2009-10-27 10:10:00,39.39,39.44,39.35,39.4,71100.0,25.4493,25.4816,25.4235,25.4558,71100.0
2009-10-27 10:15:00,39.39,39.4,39.18,39.21,52200.0,25.4493,25.4558,25.3137,25.333,52200.0
2009-10-27 10:20:00,39.22,39.26,39.12,39.13,57600.0,25.3395,25.3653,25.2749,25.2813,57600.0
2009-10-27 10:25:00,39.12,39.35,39.08,39.26,43100.0,25.2749,25.4235,25.249,25.3653,43100.0
2009-10-27 10:30:00,39.29,39.32,39.13,39.13,49800.0,25.3847,25.4041,25.2813,25.2813,49800.0
2009-10-27 10:35:00,39.14,39.15,39.01,39.04,81800.0,25.2878,25.2943,25.2038,25.2232,81800.0
2009-10-27 10:40:00,39.03,39.31,39.03,39.26,139500.0,25.2167,25.3976,25.2167,25.3653,139500.0
2009-10-27 10:45:00,39.25,39.27,39.2,39.21,57900.0,25.3589,25.3718,25.3266,25.333,57900.0
2009-10-27 10:50:00,39.21,39.25,39.16,39.24,93600.0,25.333,25.3589,25.3007,25.3524,93600.0
2009-10-27 10:55:00,39.24,39.25,39.18,39.22,46500.0,25.3524,25.3589,25.3137,25.3395,46500.0
2009-10-27 11:00:00,39.22,39.23,39.16,39.19,98500.0,25.3395,25.346,25.3007,25.3201,98500.0
2009-10-27 11:05:00,39.17,39.25,39.12,39.24,51200.0,25.3072,25.3589,25.2749,25.3524,51200.0
2009-10-27 11:10:00,39.24,39.31,39.19,39.23,49000.0,25.3524,25.3976,25.3201,25.346,49000.0
2009-10-27 11:15:00,39.22,39.22,39.17,39.18,66700.0,25.3395,25.3395,25.3072,25.3137,66700.0
2009-10-27 11:20:00,39.2,39.28,39.2,39.2,26500.0,25.3266,25.3783,25.3266,25.3266,26500.0
2009-10-27 11:25:00,39.19,39.3,39.17,39.29,28100.0,25.3201,25.3912,25.3072,25.3847,28100.0
2009-10-27 11:30:00,39.29,39.31,39.26,39.28,62600.0,25.3847,25.3976,25.3653,25.3783,62600.0
2009-10-27 11:35:00,39.28,39.31,39.28,39.29,40000.0,25.3783,25.3976,25.3783,25.3847,40000.0
2009-10-27 11:40:00,39.3,39.31,39.28,39.3,20000.0,25.3912,25.3976,25.3783,25.3912,20000.0
2009-10-27 11:45:00,39.29,39.33,39.27,39.31,35100.0,25.3847,25.4106,25.3718,25.3976,35100.0
2009-10-27 11:50:00,39.3,39.32,39.26,39.26,56600.0,25.3912,25.4041,25.3653,25.3653,56600.0
2009-10-27 11:55:00,39.25,39.31,39.24,39.25,55100.0,25.3589,25.3976,25.3524,25.3589,55100.0
2009-10-27 12:00:00,39.25,39.31,39.25,39.27,38900.0,25.3589,25.3976,25.3589,25.3718,38900.0
2009-10-27 12:05:00,39.27,39.28,39.25,39.27,19500.0,25.3718,25.3783,25.3589,25.3718,19500.0
2009-10-27 12:10:00,39.27,39.27,39.25,39.26,6600.0,25.3718,25.3718,25.3589,25.3653,6600.0
2009-10-27 12:15:00,39.27,39.27,39.24,39.26,24500.0,25.3718,25.3718,25.3524,25.3653,24500.0
2009-10-27 12:20:00,39.26,39.26,39.21,39.24,22700.0,25.3653,25.3653,25.333,25.3524,22700.0
2009-10-27 12:25:00,39.23,39.25,39.23,39.25,14300.0,25.346,25.3589,25.346,25.3589,14300.0
2009-10-27 12:30:00,39.25,39.25,39.22,39.24,30300.0,25.3589,25.3589,25.3395,25.3524,30300.0
2009-10-27 12:35:00,39.24,39.25,39.2,39.2,18900.0,25.3524,25.3589,25.3266,25.3266,18900.0
2009-10-27 12:40:00,39.21,39.22,39.19,39.19,32700.0,25.333,25.3395,25.3201,25.3201,32700.0
2009-10-27 12:45:00,39.19,39.22,39.18,39.21,31200.0,25.3201,25.3395,25.3137,25.333,31200.0
2009-10-27 12:50:00,39.21,39.22,39.09,39.1,20300.0,25.333,25.3395,25.2555,25.262,20300.0
2009-10-27 12:55:00,39.1,39.19,39.09,39.11,26800.0,25.262,25.3201,25.2555,25.2684,26800.0
2009-10-27 13:00:00,39.13,39.19,39.1,39.16,22800.0,25.2813,25.3201,25.262,25.3007,22800.0
2009-10-27 13:05:00,39.15,39.15,39.04,39.1,114900.0,25.2943,25.2943,25.2232,25.262,114900.0
2009-10-27 13:10:00,39.1,39.22,39.1,39.21,66700.0,25.262,25.3395,25.262,25.333,66700.0
2009-10-27 13:15:00,39.2,39.2,39.14,39.15,42200.0,25.3266,25.3266,25.2878,25.2943,42200.0
2009-10-27 13:20:00,39.15,39.17,39.1,39.13,52200.0,25.2943,25.3072,25.262,25.2813,52200.0
2009-10-27 13:25:00,39.14,39.15,39.12,39.15,34800.0,25.2878,25.2943,25.2749,25.2943,34800.0
2009-10-27 13:30:00,39.15,39.16,39.1,39.15,95900.0,25.2943,25.3007,25.262,25.2943,95900.0
2009-10-27 13:35:00,39.15,39.23,39.13,39.15,58400.0,25.2943,25.346,25.2813,25.2943,58400.0
2009-10-27 13:40:00,39.15,39.25,39.15,39.23,62600.0,25.2943,25.3589,25.2943,25.346,62600.0
2009-10-27 13:45:00,39.23,39.24,39.18,39.24,41100.0,25.346,25.3524,25.3137,25.3524,41100.0
2009-10-27 13:50:00,39.22,39.26,39.2,39.22,64500.0,25.3395,25.3653,25.3266,25.3395,64500.0
2009-10-27 13:55:00,39.24,39.27,39.21,39.25,59000.0,25.3524,25.3718,25.333,25.3589,59000.0
2009-10-27 14:00:00,39.24,39.26,39.17,39.17,26900.0,25.3524,25.3653,25.3072,25.3072,26900.0
2009-10-27 14:05:00,39.18,39.22,39.16,39.21,60300.0,25.3137,25.3395,25.3007,25.333,60300.0
2009-10-27 14:10:00,39.2,39.28,39.2,39.26,59100.0,25.3266,25.3783,25.3266,25.3653,59100.0
2009-10-27 14:15:00,39.27,39.36,39.26,39.28,54800.0,25.3718,25.4299,25.3653,25.3783,54800.0
2009-10-27 14:20:00,39.28,39.28,39.24,39.26,30800.0,25.3783,25.3783,25.3524,25.3653,30800.0
2009-10-27 14:25:00,39.27,39.35,39.26,39.27,27600.0,25.3718,25.4235,25.3653,25.3718,27600.0
2009-10-27 14:30:00,39.27,39.3,39.22,39.26,29700.0,25.3718,25.3912,25.3395,25.3653,29700.0
2009-10-27 14:35:00,39.25,39.27,39.23,39.23,38800.0,25.3589,25.3718,25.346,25.346,38800.0
2009-10-27 14:40:00,39.23,39.27,39.2,39.24,38700.0,25.346,25.3718,25.3266,25.3524,38700.0
2009-10-27 14:45:00,39.23,39.27,39.2,39.27,19000.0,25.346,25.3718,25.3266,25.3718,19000.0
2009-10-27 14:50:00,39.27,39.36,39.25,39.35,54400.0,25.3718,25.4299,25.3589,25.4235,54400.0
2009-10-27 14:55:00,39.35,39.39,39.29,39.3,24100.0,25.4235,25.4493,25.3847,25.3912,24100.0
2009-10-27 15:00:00,39.3,39.33,39.27,39.31,49300.0,25.3912,25.4106,25.3718,25.3976,49300.0
2009-10-27 15:05:00,39.3,39.31,39.2,39.2,108500.0,25.3912,25.3976,25.3266,25.3266,108500.0
2009-10-27 15:10:00,39.21,39.25,39.16,39.25,38100.0,25.333,25.3589,25.3007,25.3589,38100.0
2009-10-27 15:15:00,39.24,39.3,39.2,39.28,44300.0,25.3524,25.3912,25.3266,25.3783,44300.0
2009-10-27 15:20:00,39.27,39.28,39.19,39.23,47800.0,25.3718,25.3783,25.3201,25.346,47800.0
2009-10-27 15:25:00,39.24,39.3,39.23,39.3,41900.0,25.3524,25.3912,25.346,25.3912,41900.0
2009-10-27 15:30:00,39.3,39.33,39.14,39.15,70400.0,25.3912,25.4106,25.2878,25.2943,70400.0
2009-10-27 15:35:00,39.15,39.22,39.12,39.17,107600.0,25.2943,25.3395,25.2749,25.3072,107600.0
2009-10-27 15:40:00,39.17,39.3,39.17,39.29,76000.0,25.3072,25.3912,25.3072,25.3847,76000.0
2009-10-27 15:45:00,39.29,39.31,39.2,39.23,93400.0,25.3847,25.3976,25.3266,25.346,93400.0
2009-10-27 15:50:00,39.23,39.29,39.2,39.23,102700.0,25.346,25.3847,25.3266,25.346,102700.0
2009-10-27 15:55:00,39.23,39.23,39.15,39.2,122600.0,25.346,25.346,25.2943,25.3266,122600.0
2009-10-28 09:30:00,39.04,39.23,39.0,39.1,38200.0,25.2232,25.346,25.1974,25.262,38200.0
2009-10-28 09:35:00,39.1,39.33,39.04,39.18,39400.0,25.262,25.4106,25.2232,25.3137,39400.0
2009-10-28 09:40:00,39.15,39.27,39.1,39.22,19800.0,25.2943,25.3718,25.262,25.3395,19800.0
2009-10-28 09:45:00,39.23,39.32,39.11,39.11,49800.0,25.346,25.4041,25.2684,25.2684,49800.0
2009-10-28 09:50:00,39.12,39.26,39.06,39.07,33000.0,25.2749,25.3653,25.2361,25.2426,33000.0
2009-10-28 09:55:00,39.07,39.21,39.04,39.14,42000.0,25.2426,25.333,25.2232,25.2878,42000.0
2009-10-28 10:00:00,39.14,39.14,38.9,38.97,83600.0,25.2878,25.2878,25.1327,25.178,83600.0
2009-10-28 10:05:00,38.97,39.06,38.91,39.01,68500.0,25.178,25.2361,25.1392,25.2038,68500.0
2009-10-28 10:10:00,39.01,39.21,39.01,39.12,32500.0,25.2038,25.333,25.2038,25.2749,32500.0
2009-10-28 10:15:00,39.13,39.14,39.02,39.07,16300.0,25.2813,25.2878,25.2103,25.2426,16300.0
2009-10-28 10:20:00,39.09,39.11,39.01,39.06,15200.0,25.2555,25.2684,25.2038,25.2361,15200.0
2009-10-28 10:25:00,39.08,39.08,38.95,38.95,46900.0,25.249,25.249,25.1651,25.1651,46900.0
2009-10-28 10:30:00,38.94,38.96,38.81,38.89,143600.0,25.1586,25.1715,25.0746,25.1263,143600.0
2009-10-28 10:35:00,38.88,38.93,38.8,38.9,69900.0,25.1198,25.1521,25.0681,25.1327,69900.0
2009-10-28 10:40:00,38.89,38.9,38.79,38.88,46000.0,25.1263,25.1327,25.0617,25.1198,46000.0
2009-10-28 10:45:00,38.89,38.91,38.77,38.81,46700.0,25.1263,25.1392,25.0488,25.0746,46700.0
2009-10-28 10:50:00,38.82,38.82,38.64,38.68,83400.0,25.0811,25.0811,24.9648,24.9906,83400.0
2009-10-28 10:55:00,38.68,38.85,38.64,38.84,92800.0,24.9906,25.1004,24.9648,25.094,92800.0
2009-10-28 11:00:00,38.83,38.83,38.64,38.69,62700.0,25.0875,25.0875,24.9648,24.9971,62700.0
2009-10-28 11:05:00,38.69,38.72,38.64,38.7,51200.0,24.9971,25.0165,24.9648,25.0035,51200.0
2009-10-28 11:10:00,38.7,38.72,38.66,38.67,80900.0,25.0035,25.0165,24.9777,24.9841,80900.0
2009-10-28 11:15:00,38.67,38.87,38.67,38.87,44600.0,24.9841,25.1134,24.9841,25.1134,44600.0
2009-10-28 11:20:00,38.87,38.88,38.76,38.79,27200.0,25.1134,25.1198,25.0423,25.0617,27200.0
2009-10-28 11:25:00,38.79,38.92,38.79,38.9,25400.0,25.0617,25.1457,25.0617,25.1327,25400.0
2009-10-28 11:30:00,38.89,38.93,38.87,38.92,53900.0,25.1263,25.1521,25.1134,25.1457,53900.0
2009-10-28 11:35:00,38.89,38.92,38.84,38.9,25300.0,25.1263,25.1457,25.094,25.1327,25300.0
2009-10-28 11:40:00,38.9,38.92,38.81,38.89,37000.0,25.1327,25.1457,25.0746,25.1263,37000.0
2009-10-28 11:45:00,38.88,38.96,38.83,38.89,57100.0,25.1198,25.1715,25.0875,25.1263,57100.0
2009-10-28 11:50:00,38.88,38.91,38.81,38.9,50200.0,25.1198,25.1392,25.0746,25.1327,50200.0
2009-10-28 11:55:00,38.91,38.92,38.83,38.88,33100.0,25.1392,25.1457,25.0875,25.1198,33100.0
2009-10-28 12:00:00,38.88,38.94,38.86,38.92,50900.0,25.1198,25.1586,25.1069,25.1457,50900.0
2009-10-28 12:05:00,38.91,38.93,38.88,38.92,76100.0,25.1392,25.1521,25.1198,25.1457,76100.0
2009-10-28 12:10:00,38.93,38.93,38.9,38.92,52100.0,25.1521,25.1521,25.1327,25.1457,52100.0
2009-10-28 12:15:00,38.92,38.92,38.86,38.86,49600.0,25.1457,25.1457,25.1069,25.1069,49600.0
2009-10-28 12:20:00,38.86,38.89,38.77,38.77,46900.0,25.1069,25.1263,25.0488,25.0488,46900.0
2009-10-28 12:25:00,38.77,38.91,38.76,38.89,54000.0,25.0488,25.1392,25.0423,25.1263,54000.0
2009-10-28 12:30:00,38.89,38.9,38.8,38.8,36200.0,25.1263,25.1327,25.0681,25.0681,36200.0
2009-10-28 12:35:00,38.81,38.81,38.72,38.75,25900.0,25.0746,25.0746,25.0165,25.0358,25900.0
2009-10-28 12:40:00,38.74,38.79,38.71,38.79,33400.0,25.0294,25.0617,25.01,25.0617,33400.0
2009-10-28 12:45:00,38.78,38.78,38.72,38.72,36100.0,25.0552,25.0552,25.0165,25.0165,36100.0
2009-10-28 12:50:00,38.72,38.72,38.47,38.53,106700.0,25.0165,25.0165,24.8549,24.8937,106700.0
2009-10-28 12:55:00,38.53,38.62,38.53,38.61,38800.0,24.8937,24.9518,24.8937,24.9454,38800.0
2009-10-28 13:00:00,38.6,38.71,38.59,38.69,41400.0,24.9389,25.01,24.9325,24.9971,41400.0
2009-10-28 13:05:00,38.69,38.76,38.68,38.73,22100.0,24.9971,25.0423,24.9906,25.0229,22100.0
2009-10-28 13:10:00,38.73,38.84,38.7,38.84,36600.0,25.0229,25.094,25.0035,25.094,36600.0
2009-10-28 13:15:00,38.84,38.92,38.77,38.79,76000.0,25.094,25.1457,25.0488,25.0617,76000.0
2009-10-28 13:20:00,38.78,38.8,38.73,38.8,46900.0,25.0552,25.0681,25.0229,25.0681,46900.0
2009-10-28 13:25:00,38.81,38.86,38.64,38.68,26500.0,25.0746,25.1069,24.9648,24.9906,26500.0
2009-10-28 13:30:00,38.69,38.73,38.64,38.66,22600.0,24.9971,25.0229,24.9648,24.9777,22600.0
2009-10-28 13:35:00,38.65,38.68,38.6,38.61,21700.0,24.9712,24.9906,24.9389,24.9454,21700.0
2009-10-28 13:40:00,38.61,38.74,38.6,38.65,33700.0,24.9454,25.0294,24.9389,24.9712,33700.0
2009-10-28 13:45:00,38.65,38.74,38.64,38.66,51700.0,24.9712,25.0294,24.9648,24.9777,51700.0
2009-10-28 13:50:00,38.66,38.66,38.61,38.64,25600.0,24.9777,24.9777,24.9454,24.9648,25600.0
2009-10-28 13:55:00,38.65,38.67,38.58,38.59,26700.0,24.9712,24.9841,24.926,24.9325,26700.0
2009-10-28 14:00:00,38.58,38.63,38.53,38.61,40500.0,24.926,24.9583,24.8937,24.9454,40500.0
2009-10-28 14:05:00,38.62,38.62,38.58,38.61,26200.0,24.9518,24.9518,24.926,24.9454,26200.0
2009-10-28 14:10:00,38.6,38.65,38.57,38.6,62500.0,24.9389,24.9712,24.9195,24.9389,62500.0
2009-10-28 14:15:00,38.6,38.66,38.57,38.61,67800.0,24.9389,24.9777,24.9195,24.9454,67800.0
2009-10-28 14:20:00,38.61,38.63,38.51,38.61,95300.0,24.9454,24.9583,24.8808,24.9454,95300.0
2009-10-28 14:25:00,38.61,38.66,38.58,38.59,73200.0,24.9454,24.9777,24.926,24.9325,73200.0
2009-10-28 14:30:00,38.59,38.6,38.53,38.53,58300.0,24.9325,24.9389,24.8937,24.8937,58300.0
2009-10-28 14:35:00,38.53,38.56,38.47,38.48,32500.0,24.8937,24.9131,24.8549,24.8614,32500.0
2009-10-28 14:40:00,38.47,38.56,38.46,38.54,72700.0,24.8549,24.9131,24.8485,24.9002,72700.0
2009-10-28 14:45:00,38.53,38.54,38.47,38.54,64400.0,24.8937,24.9002,24.8549,24.9002,64400.0
2009-10-28 14:50:00,38.56,38.61,38.52,38.53,55900.0,24.9131,24.9454,24.8872,24.8937,55900.0
2009-10-28 14:55:00,38.54,38.57,38.47,38.47,38400.0,24.9002,24.9195,24.8549,24.8549,38400.0
2009-10-28 15:00:00,38.47,38.54,38.43,38.48,70800.0,24.8549,24.9002,24.8291,24.8614,70800.0
2009-10-28 15:05:00,38.49,38.52,38.48,38.49,39700.0,24.8679,24.8872,24.8614,24.8679,39700.0
2009-10-28 15:10:00,38.49,38.5,38.39,38.4,52000.0,24.8679,24.8743,24.8032,24.8097,52000.0
2009-10-28 15:15:00,38.4,38.55,38.39,38.53,85900.0,24.8097,24.9066,24.8032,24.8937,85900.0
2009-10-28 15:20:00,38.53,38.56,38.51,38.54,96300.0,24.8937,24.9131,24.8808,24.9002,96300.0
2009-10-28 15:25:00,38.55,38.55,38.47,38.52,69500.0,24.9066,24.9066,24.8549,24.8872,69500.0
2009-10-28 15:30:00,38.52,38.55,38.47,38.47,51700.0,24.8872,24.9066,24.8549,24.8549,51700.0
2009-10-28 15:35:00,38.47,38.47,38.38,38.41,65900.0,24.8549,24.8549,24.7968,24.8162,65900.0
2009-10-28 15:40:00,38.41,38.49,38.4,38.48,97700.0,24.8162,24.8679,24.8097,24.8614,97700.0
2009-10-28 15:45:00,38.47,38.53,38.47,38.53,79400.0,24.8549,24.8937,24.8549,24.8937,79400.0
2009-10-28 15:50:00,38.53,38.53,38.41,38.45,102600.0,24.8937,24.8937,24.8162,24.842,102600.0
2009-10-28 15:55:00,38.45,38.49,38.42,38.42,214400.0,24.842,24.8679,24.8226,24.8226,214400.0
2009-10-29 09:30:00,38.63,38.78,38.43,38.68,94500.0,24.9583,25.0552,24.8291,24.9906,94500.0
2009-10-29 09:35:00,38.68,38.88,38.55,38.88,72100.0,24.9906,25.1198,24.9066,25.1198,72100.0
2009-10-29 09:40:00,38.84,38.93,38.78,38.9,86400.0,25.094,25.1521,25.0552,25.1327,86400.0
2009-10-29 09:45:00,38.9,38.99,38.84,38.98,90800.0,25.1327,25.1909,25.094,25.1844,90800.0
2009-10-29 09:50:00,38.99,39.01,38.89,38.99,86300.0,25.1909,25.2038,25.1263,25.1909,86300.0
2009-10-29 09:55:00,38.99,39.05,38.94,39.01,44700.0,25.1909,25.2297,25.1586,25.2038,44700.0
2009-10-29 10:00:00,39.02,39.24,38.95,39.19,67300.0,25.2103,25.3524,25.1651,25.3201,67300.0
2009-10-29 10:05:00,39.18,39.27,39.15,39.21,38100.0,25.3137,25.3718,25.2943,25.333,38100.0
2009-10-29 10:10:00,39.2,39.2,39.07,39.09,31300.0,25.3266,25.3266,25.2426,25.2555,31300.0
2009-10-29 10:15:00,39.09,39.1,39.02,39.05,49500.0,25.2555,25.262,25.2103,25.2297,49500.0
2009-10-29 10:20:00,39.05,39.19,39.0,39.03,61800.0,25.2297,25.3201,25.1974,25.2167,61800.0
2009-10-29 10:25:00,39.01,39.05,38.99,39.01,53400.0,25.2038,25.2297,25.1909,25.2038,53400.0
2009-10-29 10:30:00,39.0,39.04,38.94,38.96,78700.0,25.1974,25.2232,25.1586,25.1715,78700.0
2009-10-29 10:35:00,38.96,39.05,38.94,38.98,76700.0,25.1715,25.2297,25.1586,25.1844,76700.0
2009-10-29 10:40:00,38.97,38.99,38.85,38.92,46500.0,25.178,25.1909,25.1004,25.1457,46500.0
2009-10-29 10:45:00,38.93,39.01,38.92,39.01,21100.0,25.1521,25.2038,25.1457,25.2038,21100.0
2009-10-29 10:50:00,39.02,39.08,39.0,39.0,53400.0,25.2103,25.249,25.1974,25.1974,53400.0
2009-10-29 10:55:00,39.01,39.06,38.99,39.04,44400.0,25.2038,25.2361,25.1909,25.2232,44400.0
2009-10-29 11:00:00,39.03,39.11,39.0,39.06,106900.0,25.2167,25.2684,25.1974,25.2361,106900.0
2009-10-29 11:05:00,39.06,39.18,39.06,39.15,43100.0,25.2361,25.3137,25.2361,25.2943,43100.0
2009-10-29 11:10:00,39.16,39.27,39.14,39.19,49600.0,25.3007,25.3718,25.2878,25.3201,49600.0
2009-10-29 11:15:00,39.19,39.24,39.15,39.21,59000.0,25.3201,25.3524,25.2943,25.333,59000.0
2009-10-29 11:20:00,39.19,39.26,39.17,39.22,32300.0,25.3201,25.3653,25.3072,25.3395,32300.0
2009-10-29 11:25:00,39.22,39.23,39.16,39.21,57900.0,25.3395,25.346,25.3007,25.333,57900.0
2009-10-29 11:30:00,39.2,39.28,39.19,39.25,54300.0,25.3266,25.3783,25.3201,25.3589,54300.0
2009-10-29 11:35:00,39.26,39.3,39.23,39.23,71800.0,25.3653,25.3912,25.346,25.346,71800.0
2009-10-29 11:40:00,39.23,39.25,39.1,39.15,71700.0,25.346,25.3589,25.262,25.2943,71700.0
2009-10-29 11:45:00,39.15,39.21,39.15,39.19,37400.0,25.2943,25.333,25.2943,25.3201,37400.0
2009-10-29 11:50:00,39.19,39.25,39.17,39.24,32500.0,25.3201,25.3589,25.3072,25.3524,32500.0
2009-10-29 11:55:00,39.24,39.24,39.16,39.22,21800.0,25.3524,25.3524,25.3007,25.3395,21800.0
2009-10-29 12:00:00,39.23,39.25,39.17,39.21,47000.0,25.346,25.3589,25.3072,25.333,47000.0
2009-10-29 12:05:00,39.21,39.29,39.2,39.29,32700.0,25.333,25.3847,25.3266,25.3847,32700.0
2009-10-29 12:10:00,39.28,39.32,39.25,39.31,15500.0,25.3783,25.4041,25.3589,25.3976,15500.0
2009-10-29 12:15:00,39.31,39.33,39.28,39.32,19700.0,25.3976,25.4106,25.3783,25.4041,19700.0
2009-10-29 12:20:00,39.31,39.36,39.3,39.36,16900.0,25.3976,25.4299,25.3912,25.4299,16900.0
2009-10-29 12:25:00,39.36,39.43,39.33,39.4,23300.0,25.4299,25.4752,25.4106,25.4558,23300.0
2009-10-29 12:30:00,39.4,39.42,39.38,39.42,12500.0,25.4558,25.4687,25.4429,25.4687,12500.0
2009-10-29 12:35:00,39.42,39.52,39.41,39.44,28400.0,25.4687,25.5333,25.4623,25.4816,28400.0
2009-10-29 12:40:00,39.43,39.51,39.4,39.51,28700.0,25.4752,25.5269,25.4558,25.5269,28700.0
2009-10-29 12:45:00,39.51,39.58,39.51,39.56,31800.0,25.5269,25.5721,25.5269,25.5592,31800.0
2009-10-29 12:50:00,39.55,39.56,39.45,39.49,18900.0,25.5527,25.5592,25.4881,25.5139,18900.0
2009-10-29 12:55:00,39.5,39.5,39.45,39.46,11100.0,25.5204,25.5204,25.4881,25.4946,11100.0
2009-10-29 13:00:00,39.46,39.47,39.43,39.45,20500.0,25.4946,25.501,25.4752,25.4881,20500.0
2009-10-29 13:05:00,39.46,39.49,39.44,39.47,15900.0,25.4946,25.5139,25.4816,25.501,15900.0
2009-10-29 13:10:00,39.48,39.48,39.0,39.43,16200.0,25.5075,25.5075,25.1974,25.4752,16200.0
2009-10-29 13:15:00,39.43,39.47,39.41,39.47,18000.0,25.4752,25.501,25.4623,25.501,18000.0
2009-10-29 13:20:00,39.47,39.5,39.43,39.45,33300.0,25.501,25.5204,25.4752,25.4881,33300.0
2009-10-29 13:25:00,39.43,39.43,39.37,39.39,23700.0,25.4752,25.4752,25.4364,25.4493,23700.0
2009-10-29 13:30:00,39.39,39.44,39.39,39.39,23700.0,25.4493,25.4816,25.4493,25.4493,23700.0
2009-10-29 13:35:00,39.38,39.47,39.38,39.47,22400.0,25.4429,25.501,25.4429,25.501,22400.0
2009-10-29 13:40:00,39.46,39.49,39.4,39.4,41300.0,25.4946,25.5139,25.4558,25.4558,41300.0
2009-10-29 13:45:00,39.4,39.42,39.37,39.38,27500.0,25.4558,25.4687,25.4364,25.4429,27500.0
2009-10-29 13:50:00,39.37,39.42,39.37,39.42,11100.0,25.4364,25.4687,25.4364,25.4687,11100.0
2009-10-29 13:55:00,39.41,39.41,39.34,39.37,27900.0,25.4623,25.4623,25.417,25.4364,27900.0
2009-10-29 14:00:00,39.36,39.37,39.33,39.34,19000.0,25.4299,25.4364,25.4106,25.417,19000.0
2009-10-29 14:05:00,39.34,39.37,39.32,39.34,21000.0,25.417,25.4364,25.4041,25.417,21000.0
2009-10-29 14:10:00,39.33,39.33,39.29,39.32,22100.0,25.4106,25.4106,25.3847,25.4041,22100.0
2009-10-29 14:15:00,39.32,39.4,39.31,39.32,32500.0,25.4041,25.4558,25.3976,25.4041,32500.0
2009-10-29 14:20:00,39.32,39.34,39.3,39.32,22900.0,25.4041,25.417,25.3912,25.4041,22900.0
2009-10-29 14:25:00,39.32,39.4,39.31,39.36,21600.0,25.4041,25.4558,25.3976,25.4299,21600.0
2009-10-29 14:30:00,39.37,39.45,39.36,39.45,18300.0,25.4364,25.4881,25.4299,25.4881,18300.0
2009-10-29 14:35:00,39.45,39.45,39.4,39.4,18300.0,25.4881,25.4881,25.4558,25.4558,18300.0
2009-10-29 14:40:00,39.4,39.49,39.4,39.48,17800.0,25.4558,25.5139,25.4558,25.5075,17800.0
2009-10-29 14:45:00,39.48,39.49,39.44,39.45,18800.0,25.5075,25.5139,25.4816,25.4881,18800.0
2009-10-29 14:50:00,39.45,39.5,39.41,39.46,32100.0,25.4881,25.5204,25.4623,25.4946,32100.0
2009-10-29 14:55:00,39.45,39.5,39.44,39.49,25300.0,25.4881,25.5204,25.4816,25.5139,25300.0
2009-10-29 15:00:00,39.49,39.49,39.43,39.43,26400.0,25.5139,25.5139,25.4752,25.4752,26400.0
2009-10-29 15:05:00,39.43,39.5,39.42,39.44,68900.0,25.4752,25.5204,25.4687,25.4816,68900.0
2009-10-29 15:10:00,39.44,39.5,39.43,39.45,57300.0,25.4816,25.5204,25.4752,25.4881,57300.0
2009-10-29 15:15:00,39.46,39.46,39.38,39.39,40100.0,25.4946,25.4946,25.4429,25.4493,40100.0
2009-10-29 15:20:00,39.4,39.44,39.34,39.35,45600.0,25.4558,25.4816,25.417,25.4235,45600.0
2009-10-29 15:25:00,39.35,39.4,39.33,39.34,59400.0,25.4235,25.4558,25.4106,25.417,59400.0
2009-10-29 15:30:00,39.35,39.4,39.31,39.35,94300.0,25.4235,25.4558,25.3976,25.4235,94300.0
2009-10-29 15:35:00,39.34,39.36,39.31,39.35,84200.0,25.417,25.4299,25.3976,25.4235,84200.0
2009-10-29 15:40:00,39.34,39.35,39.23,39.24,108900.0,25.417,25.4235,25.346,25.3524,108900.0
2009-10-29 15:45:00,39.23,39.3,39.21,39.3,67300.0,25.346,25.3912,25.333,25.3912,67300.0
2009-10-29 15:50:00,39.3,39.3,39.23,39.27,101100.0,25.3912,25.3912,25.346,25.3718,101100.0
2009-10-29 15:55:00,39.27,39.34,39.27,39.31,193500.0,25.3718,25.417,25.3718,25.3976,193500.0
2009-10-30 09:30:00,39.22,39.35,38.4,38.79,204900.0,25.3395,25.4235,24.8097,25.0617,204900.0
2009-10-30 09:35:00,38.75,38.99,38.75,38.92,122000.0,25.0358,25.1909,25.0358,25.1457,122000.0
2009-10-30 09:40:00,38.92,39.28,38.76,39.25,114800.0,25.1457,25.3783,25.0423,25.3589,114800.0
2009-10-30 09:45:00,39.2,39.34,39.0,39.04,112200.0,25.3266,25.417,25.1974,25.2232,112200.0
2009-10-30 09:50:00,39.01,39.09,38.91,38.99,58200.0,25.2038,25.2555,25.1392,25.1909,58200.0
2009-10-30 09:55:00,38.95,39.02,38.82,38.86,54600.0,25.1651,25.2103,25.0811,25.1069,54600.0
2009-10-30 10:00:00,38.83,39.09,38.82,39.02,38400.0,25.0875,25.2555,25.0811,25.2103,38400.0
2009-10-30 10:05:00,39.03,39.1,39.0,39.0,24300.0,25.2167,25.262,25.1974,25.1974,24300.0
2009-10-30 10:10:00,39.02,39.07,38.87,38.98,19600.0,25.2103,25.2426,25.1134,25.1844,19600.0
2009-10-30 10:15:00,38.96,38.97,38.81,38.9,44200.0,25.1715,25.178,25.0746,25.1327,44200.0
2009-10-30 10:20:00,38.92,38.98,38.84,38.93,41300.0,25.1457,25.1844,25.094,25.1521,41300.0
2009-10-30 10:25:00,38.92,38.96,38.83,38.89,36300.0,25.1457,25.1715,25.0875,25.1263,36300.0
2009-10-30 10:30:00,38.87,38.89,38.78,38.8,57600.0,25.1134,25.1263,25.0552,25.0681,57600.0
2009-10-30 10:35:00,38.79,38.8,38.68,38.79,69800.0,25.0617,25.0681,24.9906,25.0617,69800.0
2009-10-30 10:40:00,38.79,38.8,38.69,38.69,93500.0,25.0617,25.0681,24.9971,24.9971,93500.0
2009-10-30 10:45:00,38.69,38.73,38.55,38.58,271200.0,24.9971,25.0229,24.9066,24.926,271200.0
2009-10-30 10:50:00,38.58,38.64,38.55,38.61,220400.0,24.926,24.9648,24.9066,24.9454,220400.0
2009-10-30 10:55:00,38.62,38.79,38.59,38.72,203700.0,24.9518,25.0617,24.9325,25.0165,203700.0
2009-10-30 11:00:00,38.74,38.74,38.66,38.67,99200.0,25.0294,25.0294,24.9777,24.9841,99200.0
2009-10-30 11:05:00,38.66,38.67,38.5,38.55,85800.0,24.9777,24.9841,24.8743,24.9066,85800.0
2009-10-30 11:10:00,38.55,38.56,38.46,38.46,81700.0,24.9066,24.9131,24.8485,24.8485,81700.0
2009-10-30 11:15:00,38.46,38.47,38.35,38.38,80400.0,24.8485,24.8549,24.7774,24.7968,80400.0
2009-10-30 11:20:00,38.39,38.52,38.38,38.48,51000.0,24.8032,24.8872,24.7968,24.8614,51000.0
2009-10-30 11:25:00,38.49,38.63,38.48,38.58,32300.0,24.8679,24.9583,24.8614,24.926,32300.0
2009-10-30 11:30:00,38.57,38.6,38.53,38.53,29400.0,24.9195,24.9389,24.8937,24.8937,29400.0
2009-10-30 11:35:00,38.52,38.56,38.38,38.48,132200.0,24.8872,24.9131,24.7968,24.8614,132200.0
2009-10-30 11:40:00,38.49,38.49,38.4,38.43,21400.0,24.8679,24.8679,24.8097,24.8291,21400.0
2009-10-30 11:45:00,38.44,38.44,38.28,38.29,44600.0,24.8355,24.8355,24.7322,24.7386,44600.0
2009-10-30 11:50:00,38.3,38.33,38.15,38.18,63500.0,24.7451,24.7645,24.6482,24.6676,63500.0
2009-10-30 11:55:00,38.19,38.21,37.97,38.18,126900.0,24.674,24.6869,24.5319,24.6676,126900.0
2009-10-30 12:00:00,38.18,38.36,38.18,38.33,105000.0,24.6676,24.7839,24.6676,24.7645,105000.0
2009-10-30 12:05:00,38.32,38.44,38.31,38.37,57900.0,24.758,24.8355,24.7516,24.7903,57900.0
2009-10-30 12:10:00,38.37,38.41,38.2,38.23,66500.0,24.7903,24.8162,24.6805,24.6999,66500.0
2009-10-30 12:15:00,38.24,38.26,38.17,38.18,40500.0,24.7063,24.7193,24.6611,24.6676,40500.0
2009-10-30 12:20:00,38.18,38.26,38.13,38.13,45100.0,24.6676,24.7193,24.6353,24.6353,45100.0
2009-10-30 12:25:00,38.14,38.14,37.85,37.92,132800.0,24.6417,24.6417,24.4544,24.4996,132800.0
2009-10-30 12:30:00,37.92,38.03,37.85,37.97,58700.0,24.4996,24.5707,24.4544,24.5319,58700.0
2009-10-30 12:35:00,37.97,38.05,37.94,38.01,37200.0,24.5319,24.5836,24.5125,24.5577,37200.0
2009-10-30 12:40:00,38.01,38.08,37.97,38.01,68600.0,24.5577,24.603,24.5319,24.5577,68600.0
2009-10-30 12:45:00,38.0,38.07,37.75,37.81,178500.0,24.5513,24.5965,24.3897,24.4285,178500.0
2009-10-30 12:50:00,37.81,38.03,37.79,38.01,129500.0,24.4285,24.5707,24.4156,24.5577,129500.0
2009-10-30 12:55:00,38.0,38.06,37.93,37.95,98100.0,24.5513,24.59,24.506,24.519,98100.0
2009-10-30 13:00:00,37.94,38.01,37.9,37.98,58700.0,24.5125,24.5577,24.4867,24.5383,58700.0
2009-10-30 13:05:00,37.98,38.03,37.96,37.98,100100.0,24.5383,24.5707,24.5254,24.5383,100100.0
2009-10-30 13:10:00,37.98,38.1,37.98,38.06,98900.0,24.5383,24.6159,24.5383,24.59,98900.0
2009-10-30 13:15:00,38.06,38.13,38.03,38.08,80400.0,24.59,24.6353,24.5707,24.603,80400.0
2009-10-30 13:20:00,38.08,38.08,37.95,38.01,58900.0,24.603,24.603,24.519,24.5577,58900.0
2009-10-30 13:25:00,38.02,38.03,37.96,38.01,56800.0,24.5642,24.5707,24.5254,24.5577,56800.0
2009-10-30 13:30:00,38.01,38.03,37.83,37.9,101000.0,24.5577,24.5707,24.4414,24.4867,101000.0
2009-10-30 13:35:00,37.9,37.98,37.9,37.93,97900.0,24.4867,24.5383,24.4867,24.506,97900.0
2009-10-30 13:40:00,37.93,38.1,37.92,38.06,70400.0,24.506,24.6159,24.4996,24.59,70400.0
2009-10-30 13:45:00,38.06,38.14,38.03,38.13,59300.0,24.59,24.6417,24.5707,24.6353,59300.0
2009-10-30 13:50:00,38.13,38.14,38.0,38.0,96800.0,24.6353,24.6417,24.5513,24.5513,96800.0
2009-10-30 13:55:00,38.0,38.06,37.94,37.95,96900.0,24.5513,24.59,24.5125,24.519,96900.0
2009-10-30 14:00:00,37.96,38.03,37.93,38.02,101100.0,24.5254,24.5707,24.506,24.5642,101100.0
2009-10-30 14:05:00,38.02,38.17,38.0,38.12,133200.0,24.5642,24.6611,24.5513,24.6288,133200.0
2009-10-30 14:10:00,38.11,38.14,38.02,38.08,85300.0,24.6223,24.6417,24.5642,24.603,85300.0
2009-10-30 14:15:00,38.08,38.11,37.94,38.06,107900.0,24.603,24.6223,24.5125,24.59,107900.0
2009-10-30 14:20:00,38.04,38.05,37.87,37.9,74700.0,24.5771,24.5836,24.4673,24.4867,74700.0
2009-10-30 14:25:00,37.9,37.95,37.84,37.86,104700.0,24.4867,24.519,24.4479,24.4608,104700.0
2009-10-30 14:30:00,37.86,37.86,37.75,37.77,180000.0,24.4608,24.4608,24.3897,24.4027,180000.0
2009-10-30 14:35:00,37.77,37.88,37.71,37.88,151200.0,24.4027,24.4737,24.3639,24.4737,151200.0
2009-10-30 14:40:00,37.88,37.91,37.82,37.9,98700.0,24.4737,24.4931,24.435,24.4867,98700.0
2009-10-30 14:45:00,37.91,37.98,37.82,37.83,96700.0,24.4931,24.5383,24.435,24.4414,96700.0
2009-10-30 14:50:00,37.83,37.97,37.8,37.9,91000.0,24.4414,24.5319,24.4221,24.4867,91000.0
2009-10-30 14:55:00,37.91,37.97,37.88,37.9,111900.0,24.4931,24.5319,24.4737,24.4867,111900.0
2009-10-30 15:00:00,37.89,37.94,37.86,37.9,168100.0,24.4802,24.5125,24.4608,24.4867,168100.0
2009-10-30 15:05:00,37.9,37.9,37.77,37.81,171400.0,24.4867,24.4867,24.4027,24.4285,171400.0
2009-10-30 15:10:00,37.82,38.01,37.8,37.97,153400.0,24.435,24.5577,24.4221,24.5319,153400.0
2009-10-30 15:15:00,37.98,37.99,37.87,37.88,155900.0,24.5383,24.5448,24.4673,24.4737,155900.0
2009-10-30 15:20:00,37.88,37.96,37.81,37.93,129500.0,24.4737,24.5254,24.4285,24.506,129500.0
2009-10-30 15:25:00,37.92,38.02,37.87,37.94,157300.0,24.4996,24.5642,24.4673,24.5125,157300.0
2009-10-30 15:30:00,37.94,38.07,37.92,38.0,265000.0,24.5125,24.5965,24.4996,24.5513,265000.0
2009-10-30 15:35:00,38.0,38.05,37.91,37.98,192500.0,24.5513,24.5836,24.4931,24.5383,192500.0
2009-10-30 15:40:00,37.99,38.12,37.98,38.0,229200.0,24.5448,24.6288,24.5383,24.5513,229200.0
2009-10-30 15:45:00,38.0,38.0,37.91,37.94,193100.0,24.5513,24.5513,24.4931,24.5125,193100.0
2009-10-30 15:50:00,37.94,37.97,37.72,37.77,431100.0,24.5125,24.5319,24.3704,24.4027,431100.0
2009-10-30 15:55:00,37.77,37.81,37.74,37.75,427800.0,24.4027,24.4285,24.3833,24.3897,427800.0
2009-11-02 09:30:00,38.03,38.24,37.81,38.14,113700.0,24.5707,24.7063,24.4285,24.6417,113700.0
2009-11-02 09:35:00,38.16,38.19,37.97,38.02,99700.0,24.6546,24.674,24.5319,24.5642,99700.0
2009-11-02 09:40:00,38.01,38.09,37.98,37.99,59500.0,24.5577,24.6094,24.5383,24.5448,59500.0
2009-11-02 09:45:00,37.99,37.99,37.8,37.87,68700.0,24.5448,24.5448,24.4221,24.4673,68700.0
2009-11-02 09:50:00,37.87,38.05,37.82,38.03,104400.0,24.4673,24.5836,24.435,24.5707,104400.0
2009-11-02 09:55:00,38.03,38.13,37.93,38.03,171900.0,24.5707,24.6353,24.506,24.5707,171900.0
2009-11-02 10:00:00,38.03,38.48,38.02,38.46,135200.0,24.5707,24.8614,24.5642,24.8485,135200.0
2009-11-02 10:05:00,38.47,38.5,38.23,38.28,399900.0,24.8549,24.8743,24.6999,24.7322,399900.0
2009-11-02 10:10:00,38.29,38.41,38.09,38.1,276600.0,24.7386,24.8162,24.6094,24.6159,276600.0
2009-11-02 10:15:00,38.1,38.25,37.96,38.2,285000.0,24.6159,24.7128,24.5254,24.6805,285000.0
2009-11-02 10:20:00,38.2,38.21,37.99,38.06,224900.0,24.6805,24.6869,24.5448,24.59,224900.0
2009-11-02 10:25:00,38.06,38.07,37.93,38.02,296600.0,24.59,24.5965,24.506,24.5642,296600.0
2009-11-02 10:30:00,38.03,38.1,38.0,38.05,139800.0,24.5707,24.6159,24.5513,24.5836,139800.0
2009-11-02 10:35:00,38.05,38.28,38.02,38.27,164500.0,24.5836,24.7322,24.5642,24.7257,164500.0
2009-11-02 10:40:00,38.26,38.28,38.03,38.14,100900.0,24.7193,24.7322,24.5707,24.6417,100900.0
2009-11-02 10:45:00,38.14,38.23,38.03,38.16,86100.0,24.6417,24.6999,24.5707,24.6546,86100.0
2009-11-02 10:50:00,38.17,38.2,38.02,38.1,168200.0,24.6611,24.6805,24.5642,24.6159,168200.0
2009-11-02 10:55:00,38.1,38.2,38.05,38.05,90700.0,24.6159,24.6805,24.5836,24.5836,90700.0
2009-11-02 11:00:00,38.04,38.04,37.93,37.97,117500.0,24.5771,24.5771,24.506,24.5319,117500.0
2009-11-02 11:05:00,37.97,38.04,37.9,38.03,106400.0,24.5319,24.5771,24.4867,24.5707,106400.0
2009-11-02 11:10:00,38.04,38.17,37.93,38.15,86000.0,24.5771,24.6611,24.506,24.6482,86000.0
2009-11-02 11:15:00,38.15,38.2,38.13,38.16,66800.0,24.6482,24.6805,24.6353,24.6546,66800.0
2009-11-02 11:20:00,38.16,38.36,38.15,38.3,51300.0,24.6546,24.7839,24.6482,24.7451,51300.0
2009-11-02 11:25:00,38.3,38.3,38.13,38.2,56600.0,24.7451,24.7451,24.6353,24.6805,56600.0
2009-11-02 11:30:00,38.2,38.26,38.17,38.25,38400.0,24.6805,24.7193,24.6611,24.7128,38400.0
2009-11-02 11:35:00,38.26,38.28,38.17,38.18,46000.0,24.7193,24.7322,24.6611,24.6676,46000.0
2009-11-02 11:40:00,38.18,38.28,38.14,38.27,28000.0,24.6676,24.7322,24.6417,24.7257,28000.0
2009-11-02 11:45:00,38.26,38.26,38.2,38.24,27200.0,24.7193,24.7193,24.6805,24.7063,27200.0
2009-11-02 11:50:00,38.24,38.25,38.17,38.22,28600.0,24.7063,24.7128,24.6611,24.6934,28600.0
2009-11-02 11:55:00,38.21,38.34,38.21,38.23,64200.0,24.6869,24.7709,24.6869,24.6999,64200.0
2009-11-02 12:00:00,38.22,38.26,38.18,38.18,55400.0,24.6934,24.7193,24.6676,24.6676,55400.0
2009-11-02 12:05:00,38.18,38.24,38.15,38.17,48300.0,24.6676,24.7063,24.6482,24.6611,48300.0
2009-11-02 12:10:00,38.16,38.18,38.09,38.11,48500.0,24.6546,24.6676,24.6094,24.6223,48500.0
2009-11-02 12:15:00,38.1,38.12,37.97,38.05,110900.0,24.6159,24.6288,24.5319,24.5836,110900.0
2009-11-02 12:20:00,38.04,38.09,38.0,38.09,38300.0,24.5771,24.6094,24.5513,24.6094,38300.0
2009-11-02 12:25:00,38.09,38.15,37.98,37.99,35100.0,24.6094,24.6482,24.5383,24.5448,35100.0
2009-11-02 12:30:00,37.98,38.07,37.87,37.94,46600.0,24.5383,24.5965,24.4673,24.5125,46600.0
2009-11-02 12:35:00,37.94,38.0,37.93,37.97,29400.0,24.5125,24.5513,24.506,24.5319,29400.0
2009-11-02 12:40:00,37.96,37.99,37.82,37.88,38000.0,24.5254,24.5448,24.435,24.4737,38000.0
2009-11-02 12:45:00,37.88,37.95,37.84,37.91,29200.0,24.4737,24.519,24.4479,24.4931,29200.0
2009-11-02 12:50:00,37.9,37.9,37.58,37.7,175600.0,24.4867,24.4867,24.2799,24.3574,175600.0
2009-11-02 12:55:00,37.71,37.75,37.5,37.5,95600.0,24.3639,24.3897,24.2282,24.2282,95600.0
2009-11-02 13:00:00,37.51,37.68,37.45,37.67,111700.0,24.2347,24.3445,24.1959,24.3381,111700.0
2009-11-02 13:05:00,37.67,37.73,37.6,37.73,49800.0,24.3381,24.3768,24.2928,24.3768,49800.0
2009-11-02 13:10:00,37.73,37.8,37.69,37.78,84500.0,24.3768,24.4221,24.351,24.4091,84500.0
2009-11-02 13:15:00,37.78,37.91,37.73,37.83,88800.0,24.4091,24.4931,24.3768,24.4414,88800.0
2009-11-02 13:20:00,37.83,37.97,37.81,37.88,48500.0,24.4414,24.5319,24.4285,24.4737,48500.0
2009-11-02 13:25:00,37.88,37.98,37.87,37.9,35800.0,24.4737,24.5383,24.4673,24.4867,35800.0
2009-11-02 13:30:00,37.9,37.9,37.76,37.78,33200.0,24.4867,24.4867,24.3962,24.4091,33200.0
2009-11-02 13:35:00,37.77,37.79,37.72,37.77,31400.0,24.4027,24.4156,24.3704,24.4027,31400.0
2009-11-02 13:40:00,37.77,37.87,37.75,37.85,27500.0,24.4027,24.4673,24.3897,24.4544,27500.0
2009-11-02 13:45:00,37.85,37.88,37.75,37.78,54500.0,24.4544,24.4737,24.3897,24.4091,54500.0
2009-11-02 13:50:00,37.78,37.79,37.71,37.73,44900.0,24.4091,24.4156,24.3639,24.3768,44900.0
2009-11-02 13:55:00,37.74,37.79,37.7,37.73,39200.0,24.3833,24.4156,24.3574,24.3768,39200.0
2009-11-02 14:00:00,37.73,37.75,37.67,37.73,29400.0,24.3768,24.3897,24.3381,24.3768,29400.0
2009-11-02 14:05:00,37.72,37.76,37.66,37.7,73600.0,24.3704,24.3962,24.3316,24.3574,73600.0
2009-11-02 14:10:00,37.71,37.88,37.67,37.82,84400.0,24.3639,24.4737,24.3381,24.435,84400.0
2009-11-02 14:15:00,37.81,37.9,37.75,37.76,63100.0,24.4285,24.4867,24.3897,24.3962,63100.0
2009-11-02 14:20:00,37.77,38.0,37.77,37.95,67900.0,24.4027,24.5513,24.4027,24.519,67900.0
2009-11-02 14:25:00,37.96,38.08,37.92,38.08,43900.0,24.5254,24.603,24.4996,24.603,43900.0
2009-11-02 14:30:00,38.07,38.09,37.96,38.06,54500.0,24.5965,24.6094,24.5254,24.59,54500.0
2009-11-02 14:35:00,38.07,38.11,37.98,38.08,53400.0,24.5965,24.6223,24.5383,24.603,53400.0
2009-11-02 14:40:00,38.07,38.16,38.07,38.1,41400.0,24.5965,24.6546,24.5965,24.6159,41400.0
2009-11-02 14:45:00,38.1,38.15,38.08,38.1,47900.0,24.6159,24.6482,24.603,24.6159,47900.0
2009-11-02 14:50:00,38.1,38.16,38.06,38.13,91700.0,24.6159,24.6546,24.59,24.6353,91700.0
2009-11-02 14:55:00,38.12,38.12,37.9,38.01,141000.0,24.6288,24.6288,24.4867,24.5577,141000.0
2009-11-02 15:00:00,38.01,38.06,37.92,38.05,214200.0,24.5577,24.59,24.4996,24.5836,214200.0
2009-11-02 15:05:00,38.05,38.08,37.89,37.94,143700.0,24.5836,24.603,24.4802,24.5125,143700.0
2009-11-02 15:10:00,37.94,38.04,37.9,37.95,80400.0,24.5125,24.5771,24.4867,24.519,80400.0
2009-11-02 15:15:00,37.95,37.97,37.83,37.84,93500.0,24.519,24.5319,24.4414,24.4479,93500.0
2009-11-02 15:20:00,37.82,37.97,37.79,37.94,133000.0,24.435,24.5319,24.4156,24.5125,133000.0
2009-11-02 15:25:00,37.92,38.04,37.88,38.04,166300.0,24.4996,24.5771,24.4737,24.5771,166300.0
2009-11-02 15:30:00,38.04,38.18,38.01,38.09,85800.0,24.5771,24.6676,24.5577,24.6094,85800.0
2009-11-02 15:35:00,38.09,38.15,38.04,38.07,138900.0,24.6094,24.6482,24.5771,24.5965,138900.0
2009-11-02 15:40:00,38.07,38.11,38.0,38.1,214700.0,24.5965,24.6223,24.5513,24.6159,214700.0
2009-11-02 15:45:00,38.08,38.15,38.03,38.09,91600.0,24.603,24.6482,24.5707,24.6094,91600.0
2009-11-02 15:50:00,38.1,38.18,38.08,38.14,221300.0,24.6159,24.6676,24.603,24.6417,221300.0
2009-11-02 15:55:00,38.15,38.18,38.09,38.1,209100.0,24.6482,24.6676,24.6094,24.6159,209100.0
2009-11-03 09:30:00,38.26,38.6,38.09,38.59,237700.0,24.7193,24.9389,24.6094,24.9325,237700.0
2009-11-03 09:35:00,38.6,38.8,38.44,38.74,151900.0,24.9389,25.0681,24.8355,25.0294,151900.0
2009-11-03 09:40:00,38.75,39.28,38.75,39.2,271700.0,25.0358,25.3783,25.0358,25.3266,271700.0
2009-11-03 09:45:00,39.22,39.46,39.18,39.24,427200.0,25.3395,25.4946,25.3137,25.3524,427200.0
2009-11-03 09:50:00,39.25,39.34,39.02,39.09,262400.0,25.3589,25.417,25.2103,25.2555,262400.0
2009-11-03 09:55:00,39.09,39.12,38.9,39.0,178600.0,25.2555,25.2749,25.1327,25.1974,178600.0
2009-11-03 10:00:00,39.0,39.1,38.73,39.04,123300.0,25.1974,25.262,25.0229,25.2232,123300.0
2009-11-03 10:05:00,39.04,39.14,38.98,39.13,116000.0,25.2232,25.2878,25.1844,25.2813,116000.0
2009-11-03 10:10:00,39.13,39.13,38.75,38.91,90500.0,25.2813,25.2813,25.0358,25.1392,90500.0
2009-11-03 10:15:00,38.9,38.98,38.81,38.91,69400.0,25.1327,25.1844,25.0746,25.1392,69400.0
2009-11-03 10:20:00,38.93,39.1,38.84,39.0,75800.0,25.1521,25.262,25.094,25.1974,75800.0
2009-11-03 10:25:00,38.99,39.02,38.71,38.73,116700.0,25.1909,25.2103,25.01,25.0229,116700.0
2009-11-03 10:30:00,38.73,38.83,38.68,38.76,152300.0,25.0229,25.0875,24.9906,25.0423,152300.0
2009-11-03 10:35:00,38.75,38.91,38.51,38.6,274500.0,25.0358,25.1392,24.8808,24.9389,274500.0
2009-11-03 10:40:00,38.61,38.78,38.61,38.76,75800.0,24.9454,25.0552,24.9454,25.0423,75800.0
2009-11-03 10:45:00,38.77,38.93,38.77,38.88,55800.0,25.0488,25.1521,25.0488,25.1198,55800.0
2009-11-03 10:50:00,38.85,38.89,38.68,38.69,76500.0,25.1004,25.1263,24.9906,24.9971,76500.0
2009-11-03 10:55:00,38.68,38.71,38.63,38.67,36300.0,24.9906,25.01,24.9583,24.9841,36300.0
2009-11-03 11:00:00,38.67,38.93,38.65,38.92,52400.0,24.9841,25.1521,24.9712,25.1457,52400.0
2009-11-03 11:05:00,38.87,38.93,38.75,38.86,33900.0,25.1134,25.1521,25.0358,25.1069,33900.0
2009-11-03 11:10:00,38.84,38.86,38.76,38.86,37500.0,25.094,25.1069,25.0423,25.1069,37500.0
2009-11-03 11:15:00,38.86,38.86,38.71,38.81,93700.0,25.1069,25.1069,25.01,25.0746,93700.0
2009-11-03 11:20:00,38.81,38.85,38.75,38.82,38300.0,25.0746,25.1004,25.0358,25.0811,38300.0
2009-11-03 11:25:00,38.82,38.82,38.64,38.7,72500.0,25.0811,25.0811,24.9648,25.0035,72500.0
2009-11-03 11:30:00,38.7,38.7,38.5,38.63,68900.0,25.0035,25.0035,24.8743,24.9583,68900.0
2009-11-03 11:35:00,38.63,38.63,38.45,38.53,57600.0,24.9583,24.9583,24.842,24.8937,57600.0
2009-11-03 11:40:00,38.53,38.55,38.48,38.49,86100.0,24.8937,24.9066,24.8614,24.8679,86100.0
2009-11-03 11:45:00,38.49,38.59,38.46,38.57,86600.0,24.8679,24.9325,24.8485,24.9195,86600.0
2009-11-03 11:50:00,38.58,38.63,38.46,38.56,52700.0,24.926,24.9583,24.8485,24.9131,52700.0
2009-11-03 11:55:00,38.56,38.67,38.55,38.6,22100.0,24.9131,24.9841,24.9066,24.9389,22100.0
2009-11-03 12:00:00,38.61,38.73,38.6,38.63,26800.0,24.9454,25.0229,24.9389,24.9583,26800.0
2009-11-03 12:05:00,38.63,38.71,38.57,38.7,25200.0,24.9583,25.01,24.9195,25.0035,25200.0
2009-11-03 12:10:00,38.69,38.7,38.55,38.62,20700.0,24.9971,25.0035,24.9066,24.9518,20700.0
2009-11-03 12:15:00,38.62,38.63,38.52,38.52,30200.0,24.9518,24.9583,24.8872,24.8872,30200.0
2009-11-03 12:20:00,38.53,38.63,38.5,38.6,55200.0,24.8937,24.9583,24.8743,24.9389,55200.0
2009-11-03 12:25:00,38.63,38.7,38.54,38.6,58800.0,24.9583,25.0035,24.9002,24.9389,58800.0
2009-11-03 12:30:00,38.6,38.68,38.58,38.68,107700.0,24.9389,24.9906,24.926,24.9906,107700.0
2009-11-03 12:35:00,38.69,38.89,38.69,38.86,47200.0,24.9971,25.1263,24.9971,25.1069,47200.0
2009-11-03 12:40:00,38.85,38.89,38.76,38.86,38000.0,25.1004,25.1263,25.0423,25.1069,38000.0
2009-11-03 12:45:00,38.84,38.84,38.73,38.81,19300.0,25.094,25.094,25.0229,25.0746,19300.0
2009-11-03 12:50:00,38.81,38.89,38.75,38.75,42100.0,25.0746,25.1263,25.0358,25.0358,42100.0
2009-11-03 12:55:00,38.75,38.85,38.73,38.79,24800.0,25.0358,25.1004,25.0229,25.0617,24800.0
2009-11-03 13:00:00,38.78,38.79,38.67,38.78,51800.0,25.0552,25.0617,24.9841,25.0552,51800.0
2009-11-03 13:05:00,38.78,38.9,38.78,38.8,45200.0,25.0552,25.1327,25.0552,25.0681,45200.0
2009-11-03 13:10:00,38.79,38.84,38.75,38.83,34400.0,25.0617,25.094,25.0358,25.0875,34400.0
2009-11-03 13:15:00,38.83,38.83,38.75,38.81,35500.0,25.0875,25.0875,25.0358,25.0746,35500.0
2009-11-03 13:20:00,38.79,38.85,38.72,38.76,37900.0,25.0617,25.1004,25.0165,25.0423,37900.0
2009-11-03 13:25:00,38.76,38.81,38.69,38.7,52600.0,25.0423,25.0746,24.9971,25.0035,52600.0
2009-11-03 13:30:00,38.7,38.75,38.66,38.74,30500.0,25.0035,25.0358,24.9777,25.0294,30500.0
2009-11-03 13:35:00,38.73,38.82,38.67,38.76,60100.0,25.0229,25.0811,24.9841,25.0423,60100.0
2009-11-03 13:40:00,38.76,38.78,38.71,38.76,31200.0,25.0423,25.0552,25.01,25.0423,31200.0
2009-11-03 13:45:00,38.74,38.75,38.63,38.75,26700.0,25.0294,25.0358,24.9583,25.0358,26700.0
2009-11-03 13:50:00,38.77,38.79,38.67,38.69,34600.0,25.0488,25.0617,24.9841,24.9971,34600.0
2009-11-03 13:55:00,38.7,38.82,38.69,38.76,23500.0,25.0035,25.0811,24.9971,25.0423,23500.0
2009-11-03 14:00:00,38.78,38.87,38.77,38.81,34800.0,25.0552,25.1134,25.0488,25.0746,34800.0
2009-11-03 14:05:00,38.81,38.87,38.81,38.86,21600.0,25.0746,25.1134,25.0746,25.1069,21600.0
2009-11-03 14:10:00,38.85,38.89,38.78,38.78,55300.0,25.1004,25.1263,25.0552,25.0552,55300.0
2009-11-03 14:15:00,38.79,38.82,38.77,38.82,31200.0,25.0617,25.0811,25.0488,25.0811,31200.0
2009-11-03 14:20:00,38.81,38.86,38.75,38.75,26400.0,25.0746,25.1069,25.0358,25.0358,26400.0
2009-11-03 14:25:00,38.75,38.87,38.75,38.83,39600.0,25.0358,25.1134,25.0358,25.0875,39600.0
2009-11-03 14:30:00,38.83,38.88,38.71,38.71,60700.0,25.0875,25.1198,25.01,25.01,60700.0
2009-11-03 14:35:00,38.71,38.74,38.65,38.69,31100.0,25.01,25.0294,24.9712,24.9971,31100.0
2009-11-03 14:40:00,38.69,38.74,38.63,38.71,34500.0,24.9971,25.0294,24.9583,25.01,34500.0
2009-11-03 14:45:00,38.72,38.82,38.71,38.79,90300.0,25.0165,25.0811,25.01,25.0617,90300.0
2009-11-03 14:50:00,38.79,38.8,38.72,38.72,76000.0,25.0617,25.0681,25.0165,25.0165,76000.0
2009-11-03 14:55:00,38.72,38.88,38.72,38.74,114300.0,25.0165,25.1198,25.0165,25.0294,114300.0
2009-11-03 15:00:00,38.75,38.79,38.69,38.7,55900.0,25.0358,25.0617,24.9971,25.0035,55900.0
2009-11-03 15:05:00,38.71,38.81,38.7,38.73,68100.0,25.01,25.0746,25.0035,25.0229,68100.0
2009-11-03 15:10:00,38.73,38.81,38.7,38.73,96000.0,25.0229,25.0746,25.0035,25.0229,96000.0
2009-11-03 15:15:00,38.8,38.8,38.67,38.76,54700.0,25.0681,25.0681,24.9841,25.0423,54700.0
2009-11-03 15:20:00,38.77,38.77,38.65,38.7,69800.0,25.0488,25.0488,24.9712,25.0035,69800.0
2009-11-03 15:25:00,38.7,38.72,38.63,38.72,64100.0,25.0035,25.0165,24.9583,25.0165,64100.0
2009-11-03 15:30:00,38.72,38.94,38.71,38.94,107000.0,25.0165,25.1586,25.01,25.1586,107000.0
2009-11-03 15:35:00,38.94,39.05,38.94,39.0,162200.0,25.1586,25.2297,25.1586,25.1974,162200.0
2009-11-03 15:40:00,39.0,39.07,38.99,39.02,239200.0,25.1974,25.2426,25.1909,25.2103,239200.0
2009-11-03 15:45:00,39.02,39.09,39.02,39.06,179800.0,25.2103,25.2555,25.2103,25.2361,179800.0
2009-11-03 15:50:00,39.06,39.09,38.98,39.03,190200.0,25.2361,25.2555,25.1844,25.2167,190200.0
2009-11-03 15:55:00,39.03,39.05,38.93,38.96,262000.0,25.2167,25.2297,25.1521,25.1715,262000.0
2009-11-04 09:30:00,39.31,39.76,39.15,39.57,125700.0,25.3976,25.6884,25.2943,25.5656,125700.0
2009-11-04 09:35:00,39.56,39.57,39.42,39.54,82400.0,25.5592,25.5656,25.4687,25.5462,82400.0
2009-11-04 09:40:00,39.57,39.57,39.44,39.5,53900.0,25.5656,25.5656,25.4816,25.5204,53900.0
2009-11-04 09:45:00,39.48,39.59,39.45,39.5,40900.0,25.5075,25.5785,25.4881,25.5204,40900.0
2009-11-04 09:50:00,39.5,39.56,39.42,39.47,132300.0,25.5204,25.5592,25.4687,25.501,132300.0
2009-11-04 09:55:00,39.47,39.55,39.42,39.5,54700.0,25.501,25.5527,25.4687,25.5204,54700.0
2009-11-04 10:00:00,39.5,39.7,39.42,39.61,86900.0,25.5204,25.6496,25.4687,25.5915,86900.0
2009-11-04 10:05:00,39.58,39.75,39.58,39.74,37400.0,25.5721,25.6819,25.5721,25.6755,37400.0
2009-11-04 10:10:00,39.75,39.78,39.65,39.76,47700.0,25.6819,25.7013,25.6173,25.6884,47700.0
2009-11-04 10:15:00,39.76,39.86,39.73,39.82,53900.0,25.6884,25.753,25.669,25.7271,53900.0
2009-11-04 10:20:00,39.83,39.89,39.75,39.75,35500.0,25.7336,25.7724,25.6819,25.6819,35500.0
2009-11-04 10:25:00,39.75,39.81,39.74,39.8,31200.0,25.6819,25.7207,25.6755,25.7142,31200.0
2009-11-04 10:30:00,39.81,39.99,39.81,39.97,86100.0,25.7207,25.837,25.7207,25.8241,86100.0
2009-11-04 10:35:00,39.96,39.98,39.8,39.81,43500.0,25.8176,25.8305,25.7142,25.7207,43500.0
2009-11-04 10:40:00,39.82,39.99,39.82,39.91,58100.0,25.7271,25.837,25.7271,25.7853,58100.0
2009-11-04 10:45:00,39.93,39.97,39.85,39.96,51100.0,25.7982,25.8241,25.7465,25.8176,51100.0
2009-11-04 10:50:00,39.96,40.02,39.95,39.98,73100.0,25.8176,25.8564,25.8111,25.8305,73100.0
2009-11-04 10:55:00,39.95,40.02,39.93,40.02,60200.0,25.8111,25.8564,25.7982,25.8564,60200.0
2009-11-04 11:00:00,40.02,40.03,39.86,39.93,57300.0,25.8564,25.8628,25.753,25.7982,57300.0
2009-11-04 11:05:00,39.93,39.95,39.89,39.9,45800.0,25.7982,25.8111,25.7724,25.7788,45800.0
2009-11-04 11:10:00,39.89,39.92,39.83,39.85,53600.0,25.7724,25.7918,25.7336,25.7465,53600.0
2009-11-04 11:15:00,39.83,39.9,39.81,39.89,60800.0,25.7336,25.7788,25.7207,25.7724,60800.0
2009-11-04 11:20:00,39.89,39.92,39.87,39.9,44200.0,25.7724,25.7918,25.7595,25.7788,44200.0
2009-11-04 11:25:00,39.9,39.92,39.84,39.87,27200.0,25.7788,25.7918,25.7401,25.7595,27200.0
2009-11-04 11:30:00,39.86,39.86,39.78,39.81,65100.0,25.753,25.753,25.7013,25.7207,65100.0
2009-11-04 11:35:00,39.81,39.81,39.75,39.76,135600.0,25.7207,25.7207,25.6819,25.6884,135600.0
2009-11-04 11:40:00,39.76,39.78,39.71,39.76,41300.0,25.6884,25.7013,25.6561,25.6884,41300.0
2009-11-04 11:45:00,39.76,39.85,39.75,39.83,44000.0,25.6884,25.7465,25.6819,25.7336,44000.0
2009-11-04 11:50:00,39.82,39.91,39.82,39.9,29700.0,25.7271,25.7853,25.7271,25.7788,29700.0
2009-11-04 11:55:00,39.9,39.91,39.75,39.77,45800.0,25.7788,25.7853,25.6819,25.6948,45800.0
2009-11-04 12:00:00,39.77,39.81,39.72,39.77,44100.0,25.6948,25.7207,25.6625,25.6948,44100.0
2009-11-04 12:05:00,39.77,39.77,39.68,39.72,62700.0,25.6948,25.6948,25.6367,25.6625,62700.0
2009-11-04 12:10:00,39.72,39.73,39.6,39.69,58500.0,25.6625,25.669,25.585,25.6432,58500.0
2009-11-04 12:15:00,39.69,39.75,39.67,39.73,36000.0,25.6432,25.6819,25.6302,25.669,36000.0
2009-11-04 12:20:00,39.73,39.84,39.72,39.8,20900.0,25.669,25.7401,25.6625,25.7142,20900.0
2009-11-04 12:25:00,39.8,39.82,39.7,39.76,56700.0,25.7142,25.7271,25.6496,25.6884,56700.0
2009-11-04 12:30:00,39.77,39.79,39.7,39.78,89600.0,25.6948,25.7078,25.6496,25.7013,89600.0
2009-11-04 12:35:00,39.77,39.86,39.77,39.85,62200.0,25.6948,25.753,25.6948,25.7465,62200.0
2009-11-04 12:40:00,39.85,39.96,39.85,39.96,44800.0,25.7465,25.8176,25.7465,25.8176,44800.0
2009-11-04 12:45:00,39.96,39.96,39.8,39.81,46400.0,25.8176,25.8176,25.7142,25.7207,46400.0
2009-11-04 12:50:00,39.81,39.87,39.78,39.86,32000.0,25.7207,25.7595,25.7013,25.753,32000.0
2009-11-04 12:55:00,39.87,39.95,39.86,39.94,28300.0,25.7595,25.8111,25.753,25.8047,28300.0
2009-11-04 13:00:00,39.94,39.98,39.9,39.94,46600.0,25.8047,25.8305,25.7788,25.8047,46600.0
2009-11-04 13:05:00,39.93,39.99,39.92,39.92,46200.0,25.7982,25.837,25.7918,25.7918,46200.0
2009-11-04 13:10:00,39.92,39.94,39.87,39.87,41200.0,25.7918,25.8047,25.7595,25.7595,41200.0
2009-11-04 13:15:00,39.87,39.9,39.85,39.89,29300.0,25.7595,25.7788,25.7465,25.7724,29300.0
2009-11-04 13:20:00,39.89,39.9,39.82,39.89,95500.0,25.7724,25.7788,25.7271,25.7724,95500.0
2009-11-04 13:25:00,39.9,39.93,39.85,39.9,56400.0,25.7788,25.7982,25.7465,25.7788,56400.0
2009-11-04 13:30:00,39.9,39.92,39.86,39.9,56700.0,25.7788,25.7918,25.753,25.7788,56700.0
2009-11-04 13:35:00,39.9,39.92,39.86,39.91,52200.0,25.7788,25.7918,25.753,25.7853,52200.0
2009-11-04 13:40:00,39.9,39.91,39.85,39.86,52300.0,25.7788,25.7853,25.7465,25.753,52300.0
2009-11-04 13:45:00,39.87,39.92,39.86,39.88,73900.0,25.7595,25.7918,25.753,25.7659,73900.0
2009-11-04 13:50:00,39.89,39.92,39.85,39.85,95300.0,25.7724,25.7918,25.7465,25.7465,95300.0
2009-11-04 13:55:00,39.86,39.91,39.85,39.89,79800.0,25.753,25.7853,25.7465,25.7724,79800.0
2009-11-04 14:00:00,39.9,39.93,39.87,39.93,59400.0,25.7788,25.7982,25.7595,25.7982,59400.0
2009-11-04 14:05:00,39.93,39.97,39.9,39.97,82900.0,25.7982,25.8241,25.7788,25.8241,82900.0
2009-11-04 14:10:00,39.97,40.02,39.89,39.9,111600.0,25.8241,25.8564,25.7724,25.7788,111600.0
2009-11-04 14:15:00,39.89,40.12,39.65,39.7,57100.0,25.7724,25.921,25.6173,25.6496,57100.0
2009-11-04 14:20:00,39.72,40.1,39.72,39.96,124900.0,25.6625,25.9081,25.6625,25.8176,124900.0
2009-11-04 14:25:00,39.96,39.99,39.68,39.74,124700.0,25.8176,25.837,25.6367,25.6755,124700.0
2009-11-04 14:30:00,39.74,40.24,39.72,40.15,144700.0,25.6755,25.9985,25.6625,25.9404,144700.0
2009-11-04 14:35:00,40.16,40.36,40.12,40.33,167100.0,25.9468,26.076,25.921,26.0567,167100.0
2009-11-04 14:40:00,40.32,40.5,40.25,40.35,188300.0,26.0502,26.1665,26.005,26.0696,188300.0
2009-11-04 14:45:00,40.35,40.42,40.31,40.38,81300.0,26.0696,26.1148,26.0437,26.089,81300.0
2009-11-04 14:50:00,40.38,40.44,40.28,40.28,70400.0,26.089,26.1277,26.0243,26.0243,70400.0
2009-11-04 14:55:00,40.27,40.27,40.14,40.23,83400.0,26.0179,26.0179,25.9339,25.992,83400.0
2009-11-04 15:00:00,40.22,40.22,40.03,40.08,98400.0,25.9856,25.9856,25.8628,25.8951,98400.0
2009-11-04 15:05:00,40.08,40.18,40.07,40.14,81900.0,25.8951,25.9597,25.8887,25.9339,81900.0
2009-11-04 15:10:00,40.13,40.2,39.93,40.02,88000.0,25.9274,25.9727,25.7982,25.8564,88000.0
2009-11-04 15:15:00,40.02,40.25,40.02,40.23,196000.0,25.8564,26.005,25.8564,25.992,196000.0
2009-11-04 15:20:00,40.23,40.24,40.12,40.2,63200.0,25.992,25.9985,25.921,25.9727,63200.0
2009-11-04 15:25:00,40.19,40.28,40.15,40.19,67800.0,25.9662,26.0243,25.9404,25.9662,67800.0
2009-11-04 15:30:00,40.19,40.19,39.97,40.01,125800.0,25.9662,25.9662,25.8241,25.8499,125800.0
2009-11-04 15:35:00,40.01,40.07,39.8,39.88,151900.0,25.8499,25.8887,25.7142,25.7659,151900.0
2009-11-04 15:40:00,39.88,39.94,39.79,39.82,228600.0,25.7659,25.8047,25.7078,25.7271,228600.0
2009-11-04 15:45:00,39.81,39.86,39.72,39.73,220100.0,25.7207,25.753,25.6625,25.669,220100.0
2009-11-04 15:50:00,39.72,39.74,39.63,39.73,165200.0,25.6625,25.6755,25.6044,25.669,165200.0
2009-11-04 15:55:00,39.73,39.79,39.67,39.71,243200.0,25.669,25.7078,25.6302,25.6561,243200.0
2009-11-05 09:30:00,39.95,40.51,39.95,40.5,118500.0,25.8111,26.1729,25.8111,26.1665,118500.0
2009-11-05 09:35:00,40.5,40.65,40.44,40.54,53200.0,26.1665,26.2634,26.1277,26.1923,53200.0
2009-11-05 09:40:00,40.54,40.58,40.43,40.46,63800.0,26.1923,26.2182,26.1213,26.1406,63800.0
2009-11-05 09:45:00,40.46,40.65,40.46,40.58,106300.0,26.1406,26.2634,26.1406,26.2182,106300.0
2009-11-05 09:50:00,40.58,40.69,40.57,40.67,74500.0,26.2182,26.2892,26.2117,26.2763,74500.0
2009-11-05 09:55:00,40.69,40.75,40.63,40.73,53000.0,26.2892,26.328,26.2505,26.3151,53000.0
2009-11-05 10:00:00,40.75,40.85,40.72,40.76,85400.0,26.328,26.3926,26.3086,26.3345,85400.0
2009-11-05 10:05:00,40.76,40.77,40.64,40.66,82200.0,26.3345,26.3409,26.2569,26.2699,82200.0
2009-11-05 10:10:00,40.67,40.72,40.63,40.64,57600.0,26.2763,26.3086,26.2505,26.2569,57600.0
2009-11-05 10:15:00,40.64,40.69,40.59,40.63,79100.0,26.2569,26.2892,26.2246,26.2505,79100.0
2009-11-05 10:20:00,40.63,40.76,40.63,40.75,80600.0,26.2505,26.3345,26.2505,26.328,80600.0
2009-11-05 10:25:00,40.76,40.87,40.74,40.8,63600.0,26.3345,26.4055,26.3215,26.3603,63600.0
2009-11-05 10:30:00,40.81,40.87,40.81,40.81,50100.0,26.3668,26.4055,26.3668,26.3668,50100.0
2009-11-05 10:35:00,40.81,41.03,40.81,41.01,80300.0,26.3668,26.5089,26.3668,26.496,80300.0
2009-11-05 10:40:00,41.01,41.03,40.97,41.01,66800.0,26.496,26.5089,26.4701,26.496,66800.0
2009-11-05 10:45:00,41.0,41.14,41.0,41.1,66100.0,26.4895,26.58,26.4895,26.5541,66100.0
2009-11-05 10:50:00,41.09,41.24,41.07,41.2,129300.0,26.5477,26.6446,26.5348,26.6187,129300.0
2009-11-05 10:55:00,41.2,41.22,41.08,41.1,115200.0,26.6187,26.6317,26.5412,26.5541,115200.0
2009-11-05 11:00:00,41.11,41.12,41.01,41.02,50000.0,26.5606,26.5671,26.496,26.5025,50000.0
2009-11-05 11:05:00,41.03,41.05,40.94,40.97,75700.0,26.5089,26.5218,26.4508,26.4701,75700.0
2009-11-05 11:10:00,40.97,40.97,40.84,40.85,112600.0,26.4701,26.4701,26.3862,26.3926,112600.0
2009-11-05 11:15:00,40.85,40.87,40.73,40.74,64900.0,26.3926,26.4055,26.3151,26.3215,64900.0
2009-11-05 11:20:00,40.74,40.82,40.71,40.8,46400.0,26.3215,26.3732,26.3022,26.3603,46400.0
2009-11-05 11:25:00,40.8,40.83,40.75,40.82,41500.0,26.3603,26.3797,26.328,26.3732,41500.0
2009-11-05 11:30:00,40.82,40.84,40.76,40.81,32400.0,26.3732,26.3862,26.3345,26.3668,32400.0
2009-11-05 11:35:00,40.81,40.82,40.74,40.75,30300.0,26.3668,26.3732,26.3215,26.328,30300.0
2009-11-05 11:40:00,40.75,40.77,40.74,40.76,47500.0,26.328,26.3409,26.3215,26.3345,47500.0
2009-11-05 11:45:00,40.75,40.78,40.66,40.69,39700.0,26.328,26.3474,26.2699,26.2892,39700.0
2009-11-05 11:50:00,40.69,40.74,40.68,40.72,46800.0,26.2892,26.3215,26.2828,26.3086,46800.0
2009-11-05 11:55:00,40.73,40.73,40.66,40.69,41600.0,26.3151,26.3151,26.2699,26.2892,41600.0
2009-11-05 12:00:00,40.69,40.77,40.69,40.7,30100.0,26.2892,26.3409,26.2892,26.2957,30100.0
2009-11-05 12:05:00,40.71,40.75,40.66,40.67,44700.0,26.3022,26.328,26.2699,26.2763,44700.0
2009-11-05 12:10:00,40.67,40.74,40.65,40.73,20700.0,26.2763,26.3215,26.2634,26.3151,20700.0
2009-11-05 12:15:00,40.75,40.83,40.71,40.8,44500.0,26.328,26.3797,26.3022,26.3603,44500.0
2009-11-05 12:20:00,40.8,40.84,40.77,40.82,35500.0,26.3603,26.3862,26.3409,26.3732,35500.0
2009-11-05 12:25:00,40.82,40.9,40.76,40.9,60400.0,26.3732,26.4249,26.3345,26.4249,60400.0
2009-11-05 12:30:00,40.89,40.97,40.86,40.93,31800.0,26.4185,26.4701,26.3991,26.4443,31800.0
2009-11-05 12:35:00,40.94,40.96,40.88,40.88,24700.0,26.4508,26.4637,26.412,26.412,24700.0
2009-11-05 12:40:00,40.88,40.88,40.83,40.84,34800.0,26.412,26.412,26.3797,26.3862,34800.0
2009-11-05 12:45:00,40.85,40.89,40.83,40.83,53400.0,26.3926,26.4185,26.3797,26.3797,53400.0
2009-11-05 12:50:00,40.84,40.87,40.8,40.85,25200.0,26.3862,26.4055,26.3603,26.3926,25200.0
2009-11-05 12:55:00,40.86,40.87,40.84,40.86,74500.0,26.3991,26.4055,26.3862,26.3991,74500.0
2009-11-05 13:00:00,40.86,40.87,40.81,40.81,48500.0,26.3991,26.4055,26.3668,26.3668,48500.0
2009-11-05 13:05:00,40.81,40.82,40.75,40.75,62200.0,26.3668,26.3732,26.328,26.328,62200.0
2009-11-05 13:10:00,40.77,40.85,40.74,40.84,72500.0,26.3409,26.3926,26.3215,26.3862,72500.0
2009-11-05 13:15:00,40.83,40.83,40.75,40.8,12300.0,26.3797,26.3797,26.328,26.3603,12300.0
2009-11-05 13:20:00,40.82,40.86,40.82,40.86,41100.0,26.3732,26.3991,26.3732,26.3991,41100.0
2009-11-05 13:25:00,40.86,40.86,40.81,40.83,13000.0,26.3991,26.3991,26.3668,26.3797,13000.0
2009-11-05 13:30:00,40.82,40.88,40.82,40.84,34900.0,26.3732,26.412,26.3732,26.3862,34900.0
2009-11-05 13:35:00,40.85,40.88,40.79,40.85,48400.0,26.3926,26.412,26.3539,26.3926,48400.0
2009-11-05 13:40:00,40.85,40.91,40.84,40.89,58700.0,26.3926,26.4314,26.3862,26.4185,58700.0
2009-11-05 13:45:00,40.89,40.96,40.88,40.89,67300.0,26.4185,26.4637,26.412,26.4185,67300.0
2009-11-05 13:50:00,40.89,40.89,40.77,40.81,22800.0,26.4185,26.4185,26.3409,26.3668,22800.0
2009-11-05 13:55:00,40.81,40.85,40.77,40.77,16200.0,26.3668,26.3926,26.3409,26.3409,16200.0
2009-11-05 14:00:00,40.77,40.84,40.75,40.83,29100.0,26.3409,26.3862,26.328,26.3797,29100.0
2009-11-05 14:05:00,40.83,40.84,40.69,40.77,44700.0,26.3797,26.3862,26.2892,26.3409,44700.0
2009-11-05 14:10:00,40.76,40.82,40.75,40.78,25000.0,26.3345,26.3732,26.328,26.3474,25000.0
2009-11-05 14:15:00,40.78,40.86,40.78,40.78,22100.0,26.3474,26.3991,26.3474,26.3474,22100.0
2009-11-05 14:20:00,40.77,40.86,40.77,40.78,44700.0,26.3409,26.3991,26.3409,26.3474,44700.0
2009-11-05 14:25:00,40.78,40.88,40.78,40.87,50400.0,26.3474,26.412,26.3474,26.4055,50400.0
2009-11-05 14:30:00,40.88,40.88,40.83,40.85,29100.0,26.412,26.412,26.3797,26.3926,29100.0
2009-11-05 14:35:00,40.86,40.89,40.82,40.84,52200.0,26.3991,26.4185,26.3732,26.3862,52200.0
2009-11-05 14:40:00,40.83,40.88,40.82,40.83,60600.0,26.3797,26.412,26.3732,26.3797,60600.0
2009-11-05 14:45:00,40.83,40.88,40.8,40.85,51200.0,26.3797,26.412,26.3603,26.3926,51200.0
2009-11-05 14:50:00,40.85,40.92,40.85,40.9,49500.0,26.3926,26.4378,26.3926,26.4249,49500.0
2009-11-05 14:55:00,40.91,40.93,40.89,40.92,48200.0,26.4314,26.4443,26.4185,26.4378,48200.0
2009-11-05 15:00:00,40.92,41.02,40.92,40.94,77600.0,26.4378,26.5025,26.4378,26.4508,77600.0
2009-11-05 15:05:00,40.94,41.01,40.92,40.99,57100.0,26.4508,26.496,26.4378,26.4831,57100.0
2009-11-05 15:10:00,40.99,41.03,40.97,41.01,59000.0,26.4831,26.5089,26.4701,26.496,59000.0
2009-11-05 15:15:00,41.01,41.12,41.01,41.12,75700.0,26.496,26.5671,26.496,26.5671,75700.0
2009-11-05 15:20:00,41.11,41.12,40.99,41.03,41400.0,26.5606,26.5671,26.4831,26.5089,41400.0
2009-11-05 15:25:00,41.03,41.12,41.03,41.1,99300.0,26.5089,26.5671,26.5089,26.5541,99300.0
2009-11-05 15:30:00,41.09,41.11,41.03,41.03,89900.0,26.5477,26.5606,26.5089,26.5089,89900.0
2009-11-05 15:35:00,41.03,41.06,41.01,41.02,76100.0,26.5089,26.5283,26.496,26.5025,76100.0
2009-11-05 15:40:00,41.03,41.07,41.0,41.0,67000.0,26.5089,26.5348,26.4895,26.4895,67000.0
2009-11-05 15:45:00,41.0,41.06,40.96,41.05,83100.0,26.4895,26.5283,26.4637,26.5218,83100.0
2009-11-05 15:50:00,41.05,41.12,41.04,41.08,159100.0,26.5218,26.5671,26.5154,26.5412,159100.0
2009-11-05 15:55:00,41.08,41.12,41.05,41.08,247300.0,26.5412,26.5671,26.5218,26.5412,247300.0
2009-11-06 09:30:00,41.03,41.05,40.84,40.91,85600.0,26.5089,26.5218,26.3862,26.4314,85600.0
2009-11-06 09:35:00,40.91,41.05,40.85,40.9,67400.0,26.4314,26.5218,26.3926,26.4249,67400.0
2009-11-06 09:40:00,40.9,41.12,40.87,40.95,81400.0,26.4249,26.5671,26.4055,26.4572,81400.0
2009-11-06 09:45:00,40.97,41.32,40.97,41.22,151800.0,26.4701,26.6963,26.4701,26.6317,151800.0
2009-11-06 09:50:00,41.25,41.32,41.18,41.26,50800.0,26.651,26.6963,26.6058,26.6575,50800.0
2009-11-06 09:55:00,41.28,41.41,41.25,41.35,47700.0,26.6704,26.7544,26.651,26.7157,47700.0
2009-11-06 10:00:00,41.38,41.49,41.32,41.32,56100.0,26.735,26.8061,26.6963,26.6963,56100.0
2009-11-06 10:05:00,41.33,41.42,41.27,41.41,55000.0,26.7027,26.7609,26.664,26.7544,55000.0
2009-11-06 10:10:00,41.41,41.44,41.36,41.37,37000.0,26.7544,26.7738,26.7221,26.7286,37000.0
2009-11-06 10:15:00,41.4,41.4,41.28,41.35,25000.0,26.748,26.748,26.6704,26.7157,25000.0
2009-11-06 10:20:00,41.36,41.36,41.24,41.26,30000.0,26.7221,26.7221,26.6446,26.6575,30000.0
2009-11-06 10:25:00,41.28,41.28,40.96,40.98,66200.0,26.6704,26.6704,26.4637,26.4766,66200.0
2009-11-06 10:30:00,40.99,40.99,40.9,40.98,50800.0,26.4831,26.4831,26.4249,26.4766,50800.0
2009-11-06 10:35:00,40.98,40.99,40.8,40.91,63600.0,26.4766,26.4831,26.3603,26.4314,63600.0
2009-11-06 10:40:00,40.91,40.92,40.78,40.8,62800.0,26.4314,26.4378,26.3474,26.3603,62800.0
2009-11-06 10:45:00,40.8,40.97,40.74,40.95,63000.0,26.3603,26.4701,26.3215,26.4572,63000.0
2009-11-06 10:50:00,40.96,41.06,40.86,41.04,93400.0,26.4637,26.5283,26.3991,26.5154,93400.0
2009-11-06 10:55:00,41.07,41.11,41.0,41.07,37200.0,26.5348,26.5606,26.4895,26.5348,37200.0
2009-11-06 11:00:00,41.07,41.11,41.05,41.1,23300.0,26.5348,26.5606,26.5218,26.5541,23300.0
2009-11-06 11:05:00,41.11,41.19,41.06,41.18,51100.0,26.5606,26.6123,26.5283,26.6058,51100.0
2009-11-06 11:10:00,41.18,41.18,41.09,41.09,36000.0,26.6058,26.6058,26.5477,26.5477,36000.0
2009-11-06 11:15:00,41.1,41.2,41.08,41.18,23300.0,26.5541,26.6187,26.5412,26.6058,23300.0
2009-11-06 11:20:00,41.18,41.18,41.08,41.08,41800.0,26.6058,26.6058,26.5412,26.5412,41800.0
2009-11-06 11:25:00,41.08,41.15,41.04,41.13,38000.0,26.5412,26.5864,26.5154,26.5735,38000.0
2009-11-06 11:30:00,41.16,41.21,41.1,41.15,21600.0,26.5929,26.6252,26.5541,26.5864,21600.0
2009-11-06 11:35:00,41.15,41.15,41.05,41.09,28700.0,26.5864,26.5864,26.5218,26.5477,28700.0
2009-11-06 11:40:00,41.1,41.28,41.1,41.26,78700.0,26.5541,26.6704,26.5541,26.6575,78700.0
2009-11-06 11:45:00,41.26,41.26,41.12,41.15,68900.0,26.6575,26.6575,26.5671,26.5864,68900.0
2009-11-06 11:50:00,41.15,41.17,41.1,41.11,41300.0,26.5864,26.5994,26.5541,26.5606,41300.0
2009-11-06 11:55:00,41.11,41.11,41.04,41.09,25900.0,26.5606,26.5606,26.5154,26.5477,25900.0
2009-11-06 12:00:00,41.09,41.13,41.06,41.06,29900.0,26.5477,26.5735,26.5283,26.5283,29900.0
2009-11-06 12:05:00,41.07,41.15,41.06,41.13,15500.0,26.5348,26.5864,26.5283,26.5735,15500.0
2009-11-06 12:10:00,41.15,41.22,41.14,41.18,35400.0,26.5864,26.6317,26.58,26.6058,35400.0
2009-11-06 12:15:00,41.18,41.18,41.1,41.13,16200.0,26.6058,26.6058,26.5541,26.5735,16200.0
2009-11-06 12:20:00,41.13,41.17,41.09,41.17,23900.0,26.5735,26.5994,26.5477,26.5994,23900.0
2009-11-06 12:25:00,41.18,41.23,41.14,41.14,29100.0,26.6058,26.6381,26.58,26.58,29100.0
2009-11-06 12:30:00,41.15,41.17,41.13,41.17,10400.0,26.5864,26.5994,26.5735,26.5994,10400.0
2009-11-06 12:35:00,41.18,41.2,41.09,41.14,28900.0,26.6058,26.6187,26.5477,26.58,28900.0
2009-11-06 12:40:00,41.15,41.15,41.03,41.1,23500.0,26.5864,26.5864,26.5089,26.5541,23500.0
2009-11-06 12:45:00,41.11,41.11,41.01,41.02,12000.0,26.5606,26.5606,26.496,26.5025,12000.0
2009-11-06 12:50:00,41.03,41.09,41.01,41.03,21900.0,26.5089,26.5477,26.496,26.5089,21900.0
2009-11-06 12:55:00,41.04,41.11,41.04,41.04,23600.0,26.5154,26.5606,26.5154,26.5154,23600.0
2009-11-06 13:00:00,41.04,41.05,40.98,40.98,16600.0,26.5154,26.5218,26.4766,26.4766,16600.0
2009-11-06 13:05:00,40.98,41.1,40.98,41.08,10500.0,26.4766,26.5541,26.4766,26.5412,10500.0
2009-11-06 13:10:00,41.06,41.16,41.03,41.16,20800.0,26.5283,26.5929,26.5089,26.5929,20800.0
2009-11-06 13:15:00,41.15,41.21,41.15,41.19,9400.0,26.5864,26.6252,26.5864,26.6123,9400.0
2009-11-06 13:20:00,41.2,41.23,41.18,41.23,13800.0,26.6187,26.6381,26.6058,26.6381,13800.0
2009-11-06 13:25:00,41.24,41.24,41.15,41.2,14800.0,26.6446,26.6446,26.5864,26.6187,14800.0
2009-11-06 13:30:00,41.2,41.21,41.12,41.2,26900.0,26.6187,26.6252,26.5671,26.6187,26900.0
2009-11-06 13:35:00,41.21,41.25,41.17,41.17,16600.0,26.6252,26.651,26.5994,26.5994,16600.0
2009-11-06 13:40:00,41.17,41.2,41.14,41.16,11900.0,26.5994,26.6187,26.58,26.5929,11900.0
2009-11-06 13:45:00,41.17,41.22,41.11,41.14,24100.0,26.5994,26.6317,26.5606,26.58,24100.0
2009-11-06 13:50:00,41.14,41.18,41.12,41.14,18600.0,26.58,26.6058,26.5671,26.58,18600.0
2009-11-06 13:55:00,41.14,41.15,41.08,41.1,12500.0,26.58,26.5864,26.5412,26.5541,12500.0
2009-11-06 14:00:00,41.1,41.12,41.02,41.06,26800.0,26.5541,26.5671,26.5025,26.5283,26800.0
2009-11-06 14:05:00,41.06,41.1,41.01,41.05,33600.0,26.5283,26.5541,26.496,26.5218,33600.0
2009-11-06 14:10:00,41.04,41.11,41.04,41.07,18700.0,26.5154,26.5606,26.5154,26.5348,18700.0
2009-11-06 14:15:00,41.06,41.1,41.05,41.07,15500.0,26.5283,26.5541,26.5218,26.5348,15500.0
2009-11-06 14:20:00,41.08,41.13,41.08,41.13,17100.0,26.5412,26.5735,26.5412,26.5735,17100.0
2009-11-06 14:25:00,41.14,41.19,41.11,41.11,22700.0,26.58,26.6123,26.5606,26.5606,22700.0
2009-11-06 14:30:00,41.12,41.14,41.11,41.12,18400.0,26.5671,26.58,26.5606,26.5671,18400.0
2009-11-06 14:35:00,41.12,41.21,41.11,41.18,27400.0,26.5671,26.6252,26.5606,26.6058,27400.0
2009-11-06 14:40:00,41.18,41.22,41.16,41.19,32600.0,26.6058,26.6317,26.5929,26.6123,32600.0
2009-11-06 14:45:00,41.19,41.19,41.15,41.19,36500.0,26.6123,26.6123,26.5864,26.6123,36500.0
2009-11-06 14:50:00,41.19,41.22,41.16,41.17,48000.0,26.6123,26.6317,26.5929,26.5994,48000.0
2009-11-06 14:55:00,41.18,41.23,41.16,41.22,28900.0,26.6058,26.6381,26.5929,26.6317,28900.0
2009-11-06 15:00:00,41.22,41.22,41.13,41.21,95400.0,26.6317,26.6317,26.5735,26.6252,95400.0
2009-11-06 15:05:00,41.21,41.25,41.2,41.24,49600.0,26.6252,26.651,26.6187,26.6446,49600.0
2009-11-06 15:10:00,41.24,41.27,41.16,41.16,36600.0,26.6446,26.664,26.5929,26.5929,36600.0
2009-11-06 15:15:00,41.16,41.19,41.1,41.15,41000.0,26.5929,26.6123,26.5541,26.5864,41000.0
2009-11-06 15:20:00,41.17,41.21,41.13,41.15,59800.0,26.5994,26.6252,26.5735,26.5864,59800.0
2009-11-06 15:25:00,41.15,41.2,41.14,41.2,40700.0,26.5864,26.6187,26.58,26.6187,40700.0
2009-11-06 15:30:00,41.21,41.22,41.15,41.18,60400.0,26.6252,26.6317,26.5864,26.6058,60400.0
2009-11-06 15:35:00,41.18,41.18,41.18,41.18,0.0,26.6058,26.6058,26.6058,26.6058,0.0
2009-11-06 15:40:00,41.18,41.18,41.18,41.18,0.0,26.6058,26.6058,26.6058,26.6058,0.0
2009-11-06 15:45:00,41.18,41.18,41.18,41.18,0.0,26.6058,26.6058,26.6058,26.6058,0.0
2009-11-06 15:50:00,41.18,41.18,41.18,41.18,0.0,26.6058,26.6058,26.6058,26.6058,0.0
2009-11-06 15:55:00,41.18,41.18,41.18,41.18,0.0,26.6058,26.6058,26.6058,26.6058,0.0
2009-11-09 09:30:00,41.44,41.7,41.44,41.58,57600.0,26.7738,26.9418,26.7738,26.8643,57600.0
2009-11-09 09:35:00,41.56,41.84,41.53,41.83,60100.0,26.8513,27.0322,26.832,27.0258,60100.0
2009-11-09 09:40:00,41.83,41.87,41.75,41.77,56900.0,27.0258,27.0516,26.9741,26.987,56900.0
2009-11-09 09:45:00,41.81,41.86,41.73,41.78,43900.0,27.0129,27.0452,26.9612,26.9935,43900.0
2009-11-09 09:50:00,41.8,41.85,41.72,41.8,51800.0,27.0064,27.0387,26.9547,27.0064,51800.0
2009-11-09 09:55:00,41.82,41.83,41.73,41.8,43100.0,27.0193,27.0258,26.9612,27.0064,43100.0
2009-11-09 10:00:00,41.8,41.85,41.74,41.8,122900.0,27.0064,27.0387,26.9676,27.0064,122900.0
2009-11-09 10:05:00,41.81,41.91,41.78,41.8,46400.0,27.0129,27.0775,26.9935,27.0064,46400.0
2009-11-09 10:10:00,41.8,41.82,41.72,41.74,44400.0,27.0064,27.0193,26.9547,26.9676,44400.0
2009-11-09 10:15:00,41.75,41.75,41.69,41.7,35200.0,26.9741,26.9741,26.9353,26.9418,35200.0
2009-11-09 10:20:00,41.69,41.75,41.67,41.68,24300.0,26.9353,26.9741,26.9224,26.9289,24300.0
2009-11-09 10:25:00,41.69,41.69,41.52,41.52,56200.0,26.9353,26.9353,26.8255,26.8255,56200.0
2009-11-09 10:30:00,41.52,41.56,41.48,41.55,48500.0,26.8255,26.8513,26.7996,26.8449,48500.0
2009-11-09 10:35:00,41.56,41.59,41.53,41.59,26400.0,26.8513,26.8707,26.832,26.8707,26400.0
2009-11-09 10:40:00,41.59,41.67,41.56,41.6,40500.0,26.8707,26.9224,26.8513,26.8772,40500.0
2009-11-09 10:45:00,41.61,41.63,41.6,41.6,21900.0,26.8836,26.8966,26.8772,26.8772,21900.0
2009-11-09 10:50:00,41.62,41.74,41.57,41.73,92800.0,26.8901,26.9676,26.8578,26.9612,92800.0
2009-11-09 10:55:00,41.73,41.84,41.68,41.82,198500.0,26.9612,27.0322,26.9289,27.0193,198500.0
2009-11-09 11:00:00,41.82,41.86,41.71,41.75,295800.0,27.0193,27.0452,26.9482,26.9741,295800.0
2009-11-09 11:05:00,41.75,41.81,41.75,41.77,42900.0,26.9741,27.0129,26.9741,26.987,42900.0
2009-11-09 11:10:00,41.78,41.8,41.74,41.79,25500.0,26.9935,27.0064,26.9676,26.9999,25500.0
2009-11-09 11:15:00,41.78,41.84,41.78,41.81,95700.0,26.9935,27.0322,26.9935,27.0129,95700.0
2009-11-09 11:20:00,41.81,41.9,41.8,41.9,28300.0,27.0129,27.071,27.0064,27.071,28300.0
2009-11-09 11:25:00,41.9,41.93,41.84,41.92,30200.0,27.071,27.0904,27.0322,27.0839,30200.0
2009-11-09 11:30:00,41.92,41.94,41.88,41.89,21800.0,27.0839,27.0968,27.0581,27.0645,21800.0
2009-11-09 11:35:00,41.89,41.91,41.83,41.83,28900.0,27.0645,27.0775,27.0258,27.0258,28900.0
2009-11-09 11:40:00,41.83,41.83,41.79,41.8,41600.0,27.0258,27.0258,26.9999,27.0064,41600.0
2009-11-09 11:45:00,41.81,41.85,41.78,41.83,39100.0,27.0129,27.0387,26.9935,27.0258,39100.0
2009-11-09 11:50:00,41.83,41.84,41.77,41.8,30600.0,27.0258,27.0322,26.987,27.0064,30600.0
2009-11-09 11:55:00,41.8,41.82,41.78,41.8,28200.0,27.0064,27.0193,26.9935,27.0064,28200.0
2009-11-09 12:00:00,41.78,41.78,41.72,41.75,40700.0,26.9935,26.9935,26.9547,26.9741,40700.0
2009-11-09 12:05:00,41.75,41.75,41.72,41.72,29200.0,26.9741,26.9741,26.9547,26.9547,29200.0
2009-11-09 12:10:00,41.72,41.75,41.72,41.72,20400.0,26.9547,26.9741,26.9547,26.9547,20400.0
2009-11-09 12:15:00,41.73,41.75,41.71,41.71,16500.0,26.9612,26.9741,26.9482,26.9482,16500.0
2009-11-09 12:20:00,41.71,41.73,41.68,41.69,19700.0,26.9482,26.9612,26.9289,26.9353,19700.0
2009-11-09 12:25:00,41.7,41.73,41.66,41.67,18700.0,26.9418,26.9612,26.9159,26.9224,18700.0
2009-11-09 12:30:00,41.67,41.71,41.66,41.69,20800.0,26.9224,26.9482,26.9159,26.9353,20800.0
2009-11-09 12:35:00,41.7,41.71,41.67,41.69,15900.0,26.9418,26.9482,26.9224,26.9353,15900.0
2009-11-09 12:40:00,41.68,41.74,41.68,41.71,23800.0,26.9289,26.9676,26.9289,26.9482,23800.0
2009-11-09 12:45:00,41.7,41.74,41.69,41.72,26100.0,26.9418,26.9676,26.9353,26.9547,26100.0
2009-11-09 12:50:00,41.71,41.75,41.69,41.73,32400.0,26.9482,26.9741,26.9353,26.9612,32400.0
2009-11-09 12:55:00,41.72,41.73,41.69,41.71,35300.0,26.9547,26.9612,26.9353,26.9482,35300.0
2009-11-09 13:00:00,41.71,41.72,41.63,41.65,41800.0,26.9482,26.9547,26.8966,26.9095,41800.0
2009-11-09 13:05:00,41.66,41.69,41.63,41.65,15300.0,26.9159,26.9353,26.8966,26.9095,15300.0
2009-11-09 13:10:00,41.65,41.68,41.64,41.67,25100.0,26.9095,26.9289,26.903,26.9224,25100.0
2009-11-09 13:15:00,41.67,41.69,41.63,41.68,23400.0,26.9224,26.9353,26.8966,26.9289,23400.0
2009-11-09 13:20:00,41.69,41.72,41.67,41.72,26000.0,26.9353,26.9547,26.9224,26.9547,26000.0
2009-11-09 13:25:00,41.71,41.75,41.71,41.75,22300.0,26.9482,26.9741,26.9482,26.9741,22300.0
2009-11-09 13:30:00,41.75,41.75,41.72,41.72,24400.0,26.9741,26.9741,26.9547,26.9547,24400.0
2009-11-09 13:35:00,41.72,41.81,41.72,41.81,77500.0,26.9547,27.0129,26.9547,27.0129,77500.0
2009-11-09 13:40:00,41.81,41.87,41.79,41.79,93700.0,27.0129,27.0516,26.9999,26.9999,93700.0
2009-11-09 13:45:00,41.78,41.8,41.76,41.76,32600.0,26.9935,27.0064,26.9806,26.9806,32600.0
2009-11-09 13:50:00,41.75,41.79,41.75,41.78,19600.0,26.9741,26.9999,26.9741,26.9935,19600.0
2009-11-09 13:55:00,41.78,41.79,41.72,41.75,26700.0,26.9935,26.9999,26.9547,26.9741,26700.0
2009-11-09 14:00:00,41.75,41.75,41.69,41.7,54800.0,26.9741,26.9741,26.9353,26.9418,54800.0
2009-11-09 14:05:00,41.69,41.7,41.67,41.7,25900.0,26.9353,26.9418,26.9224,26.9418,25900.0
2009-11-09 14:10:00,41.69,41.7,41.67,41.69,18500.0,26.9353,26.9418,26.9224,26.9353,18500.0
2009-11-09 14:15:00,41.69,41.73,41.68,41.68,26700.0,26.9353,26.9612,26.9289,26.9289,26700.0
2009-11-09 14:20:00,41.68,41.7,41.67,41.69,29700.0,26.9289,26.9418,26.9224,26.9353,29700.0
2009-11-09 14:25:00,41.7,41.71,41.67,41.69,32500.0,26.9418,26.9482,26.9224,26.9353,32500.0
2009-11-09 14:30:00,41.69,41.7,41.69,41.7,28400.0,26.9353,26.9418,26.9353,26.9418,28400.0
2009-11-09 14:35:00,41.7,41.75,41.69,41.74,35700.0,26.9418,26.9741,26.9353,26.9676,35700.0
2009-11-09 14:40:00,41.74,41.78,41.73,41.75,41900.0,26.9676,26.9935,26.9612,26.9741,41900.0
2009-11-09 14:45:00,41.75,41.76,41.72,41.76,57800.0,26.9741,26.9806,26.9547,26.9806,57800.0
2009-11-09 14:50:00,41.76,41.79,41.71,41.73,68300.0,26.9806,26.9999,26.9482,26.9612,68300.0
2009-11-09 14:55:00,41.73,41.76,41.71,41.75,57900.0,26.9612,26.9806,26.9482,26.9741,57900.0
2009-11-09 15:00:00,41.75,41.75,41.7,41.74,52200.0,26.9741,26.9741,26.9418,26.9676,52200.0
2009-11-09 15:05:00,41.74,41.74,41.71,41.73,41300.0,26.9676,26.9676,26.9482,26.9612,41300.0
2009-11-09 15:10:00,41.73,41.75,41.71,41.73,45400.0,26.9612,26.9741,26.9482,26.9612,45400.0
2009-11-09 15:15:00,41.73,41.76,41.71,41.74,32900.0,26.9612,26.9806,26.9482,26.9676,32900.0
2009-11-09 15:20:00,41.75,41.76,41.71,41.73,41300.0,26.9741,26.9806,26.9482,26.9612,41300.0
2009-11-09 15:25:00,41.72,41.73,41.66,41.71,50400.0,26.9547,26.9612,26.9159,26.9482,50400.0
2009-11-09 15:30:00,41.7,41.71,41.67,41.67,47500.0,26.9418,26.9482,26.9224,26.9224,47500.0
2009-11-09 15:35:00,41.66,41.7,41.62,41.65,64900.0,26.9159,26.9418,26.8901,26.9095,64900.0
2009-11-09 15:40:00,41.66,41.71,41.64,41.71,97400.0,26.9159,26.9482,26.903,26.9482,97400.0
2009-11-09 15:45:00,41.71,41.76,41.69,41.69,68700.0,26.9482,26.9806,26.9353,26.9353,68700.0
2009-11-09 15:50:00,41.7,41.82,41.69,41.8,94800.0,26.9418,27.0193,26.9353,27.0064,94800.0
2009-11-09 15:55:00,41.8,41.86,41.8,41.86,204300.0,27.0064,27.0452,27.0064,27.0452,204300.0
2009-11-10 09:30:00,41.58,41.63,41.31,41.53,122700.0,27.0815,27.1141,26.9057,27.049,122700.0
2009-11-10 09:35:00,41.54,41.75,41.54,41.75,35900.0,27.0555,27.1923,27.0555,27.1923,35900.0
2009-11-10 09:40:00,41.72,41.75,41.63,41.71,78200.0,27.1727,27.1923,27.1141,27.1662,78200.0
2009-11-10 09:45:00,41.72,41.78,41.68,41.73,108000.0,27.1727,27.2118,27.1467,27.1792,108000.0
2009-11-10 09:50:00,41.74,41.83,41.67,41.82,72100.0,27.1857,27.2444,27.1402,27.2378,72100.0
2009-11-10 09:55:00,41.83,41.84,41.64,41.66,85800.0,27.2444,27.2509,27.1206,27.1336,85800.0
2009-11-10 10:00:00,41.65,41.68,41.55,41.55,68800.0,27.1271,27.1467,27.062,27.062,68800.0
2009-11-10 10:05:00,41.53,41.57,41.49,41.51,99600.0,27.049,27.075,27.0229,27.0359,99600.0
2009-11-10 10:10:00,41.5,41.64,41.49,41.62,55300.0,27.0294,27.1206,27.0229,27.1076,55300.0
2009-11-10 10:15:00,41.63,41.68,41.61,41.67,46100.0,27.1141,27.1467,27.1011,27.1402,46100.0
2009-11-10 10:20:00,41.66,41.72,41.65,41.71,22600.0,27.1336,27.1727,27.1271,27.1662,22600.0
2009-11-10 10:25:00,41.72,41.81,41.71,41.79,24800.0,27.1727,27.2313,27.1662,27.2183,24800.0
2009-11-10 10:30:00,41.79,41.8,41.69,41.7,35600.0,27.2183,27.2248,27.1532,27.1597,35600.0
2009-11-10 10:35:00,41.7,41.71,41.58,41.64,30300.0,27.1597,27.1662,27.0815,27.1206,30300.0
2009-11-10 10:40:00,41.63,41.66,41.6,41.61,30400.0,27.1141,27.1336,27.0946,27.1011,30400.0
2009-11-10 10:45:00,41.6,41.6,41.53,41.56,29900.0,27.0946,27.0946,27.049,27.0685,29900.0
2009-11-10 10:50:00,41.52,41.54,41.4,41.42,55300.0,27.0425,27.0555,26.9643,26.9773,55300.0
2009-11-10 10:55:00,41.42,41.51,41.39,41.42,37400.0,26.9773,27.0359,26.9578,26.9773,37400.0
2009-11-10 11:00:00,41.41,41.45,41.35,41.37,53800.0,26.9708,26.9969,26.9317,26.9448,53800.0
2009-11-10 11:05:00,41.37,41.38,41.24,41.3,56200.0,26.9448,26.9513,26.8601,26.8992,56200.0
2009-11-10 11:10:00,41.29,41.35,41.21,41.28,47100.0,26.8927,26.9317,26.8405,26.8861,47100.0
2009-11-10 11:15:00,41.3,41.31,41.25,41.25,29100.0,26.8992,26.9057,26.8666,26.8666,29100.0
2009-11-10 11:20:00,41.27,41.41,41.26,41.37,29300.0,26.8796,26.9708,26.8731,26.9448,29300.0
2009-11-10 11:25:00,41.37,41.42,41.34,41.42,23300.0,26.9448,26.9773,26.9252,26.9773,23300.0
2009-11-10 11:30:00,41.41,41.42,41.34,41.34,16000.0,26.9708,26.9773,26.9252,26.9252,16000.0
2009-11-10 11:35:00,41.34,41.52,41.33,41.48,35100.0,26.9252,27.0425,26.9187,27.0164,35100.0
2009-11-10 11:40:00,41.49,41.53,41.44,41.46,14500.0,27.0229,27.049,26.9903,27.0034,14500.0
2009-11-10 11:45:00,41.46,41.54,41.46,41.52,18500.0,27.0034,27.0555,27.0034,27.0425,18500.0
2009-11-10 11:50:00,41.52,41.52,41.45,41.49,36700.0,27.0425,27.0425,26.9969,27.0229,36700.0
2009-11-10 11:55:00,41.5,41.5,41.41,41.42,10800.0,27.0294,27.0294,26.9708,26.9773,10800.0
2009-11-10 12:00:00,41.41,41.42,41.35,41.37,22700.0,26.9708,26.9773,26.9317,26.9448,22700.0
2009-11-10 12:05:00,41.37,41.39,41.33,41.37,15600.0,26.9448,26.9578,26.9187,26.9448,15600.0
2009-11-10 12:10:00,41.38,41.42,41.35,41.41,24900.0,26.9513,26.9773,26.9317,26.9708,24900.0
2009-11-10 12:15:00,41.41,41.41,41.37,41.38,11100.0,26.9708,26.9708,26.9448,26.9513,11100.0
2009-11-10 12:20:00,41.4,41.4,41.3,41.31,22400.0,26.9643,26.9643,26.8992,26.9057,22400.0
2009-11-10 12:25:00,41.31,41.34,41.23,41.23,24300.0,26.9057,26.9252,26.8536,26.8536,24300.0
2009-11-10 12:30:00,41.22,41.3,41.21,41.3,20400.0,26.8471,26.8992,26.8405,26.8992,20400.0
2009-11-10 12:35:00,41.29,41.32,41.26,41.28,57500.0,26.8927,26.9122,26.8731,26.8861,57500.0
2009-11-10 12:40:00,41.29,41.29,41.26,41.26,15700.0,26.8927,26.8927,26.8731,26.8731,15700.0
2009-11-10 12:45:00,41.26,41.29,41.23,41.23,25400.0,26.8731,26.8927,26.8536,26.8536,25400.0
2009-11-10 12:50:00,41.23,41.27,41.23,41.24,25300.0,26.8536,26.8796,26.8536,26.8601,25300.0
2009-11-10 12:55:00,41.24,41.34,41.24,41.32,58300.0,26.8601,26.9252,26.8601,26.9122,58300.0
2009-11-10 13:00:00,41.32,41.41,41.3,41.39,57200.0,26.9122,26.9708,26.8992,26.9578,57200.0
2009-11-10 13:05:00,41.39,41.4,41.33,41.37,32700.0,26.9578,26.9643,26.9187,26.9448,32700.0
2009-11-10 13:10:00,41.37,41.38,41.28,41.28,33800.0,26.9448,26.9513,26.8861,26.8861,33800.0
2009-11-10 13:15:00,41.28,41.35,41.25,41.33,25300.0,26.8861,26.9317,26.8666,26.9187,25300.0
2009-11-10 13:20:00,41.32,41.34,41.27,41.33,13800.0,26.9122,26.9252,26.8796,26.9187,13800.0
2009-11-10 13:25:00,41.33,41.33,41.28,41.29,12500.0,26.9187,26.9187,26.8861,26.8927,12500.0
2009-11-10 13:30:00,41.3,41.36,41.29,41.36,19200.0,26.8992,26.9382,26.8927,26.9382,19200.0
2009-11-10 13:35:00,41.37,41.43,41.35,41.36,42800.0,26.9448,26.9838,26.9317,26.9382,42800.0
2009-11-10 13:40:00,41.35,41.36,41.28,41.33,20600.0,26.9317,26.9382,26.8861,26.9187,20600.0
2009-11-10 13:45:00,41.34,41.35,41.31,41.34,13900.0,26.9252,26.9317,26.9057,26.9252,13900.0
2009-11-10 13:50:00,41.35,41.4,41.34,41.39,18400.0,26.9317,26.9643,26.9252,26.9578,18400.0
2009-11-10 13:55:00,41.38,41.39,41.31,41.38,42400.0,26.9513,26.9578,26.9057,26.9513,42400.0
2009-11-10 14:00:00,41.38,41.39,41.3,41.37,27500.0,26.9513,26.9578,26.8992,26.9448,27500.0
2009-11-10 14:05:00,41.36,41.4,41.33,41.37,26500.0,26.9382,26.9643,26.9187,26.9448,26500.0
2009-11-10 14:10:00,41.36,41.38,41.32,41.33,33500.0,26.9382,26.9513,26.9122,26.9187,33500.0
2009-11-10 14:15:00,41.32,41.36,41.31,41.31,10400.0,26.9122,26.9382,26.9057,26.9057,10400.0
2009-11-10 14:20:00,41.31,41.37,41.3,41.34,28400.0,26.9057,26.9448,26.8992,26.9252,28400.0
2009-11-10 14:25:00,41.35,41.38,41.3,41.33,27000.0,26.9317,26.9513,26.8992,26.9187,27000.0
2009-11-10 14:30:00,41.33,41.45,41.33,41.42,27700.0,26.9187,26.9969,26.9187,26.9773,27700.0
2009-11-10 14:35:00,41.42,41.49,41.4,41.45,37800.0,26.9773,27.0229,26.9643,26.9969,37800.0
2009-11-10 14:40:00,41.45,41.45,41.39,41.43,35700.0,26.9969,26.9969,26.9578,26.9838,35700.0
2009-11-10 14:45:00,41.44,41.47,41.4,41.43,24700.0,26.9903,27.0099,26.9643,26.9838,24700.0
2009-11-10 14:50:00,41.43,41.45,41.39,41.44,34600.0,26.9838,26.9969,26.9578,26.9903,34600.0
2009-11-10 14:55:00,41.44,41.47,41.39,41.43,29800.0,26.9903,27.0099,26.9578,26.9838,29800.0
2009-11-10 15:00:00,41.43,41.44,41.38,41.4,27400.0,26.9838,26.9903,26.9513,26.9643,27400.0
2009-11-10 15:05:00,41.4,41.43,41.4,41.43,13900.0,26.9643,26.9838,26.9643,26.9838,13900.0
2009-11-10 15:10:00,41.42,41.51,41.42,41.49,46600.0,26.9773,27.0359,26.9773,27.0229,46600.0
2009-11-10 15:15:00,41.48,41.58,41.46,41.51,50500.0,27.0164,27.0815,27.0034,27.0359,50500.0
2009-11-10 15:20:00,41.5,41.51,41.44,41.48,39900.0,27.0294,27.0359,26.9903,27.0164,39900.0
2009-11-10 15:25:00,41.47,41.51,41.43,41.5,43600.0,27.0099,27.0359,26.9838,27.0294,43600.0
2009-11-10 15:30:00,41.49,41.49,41.39,41.41,53300.0,27.0229,27.0229,26.9578,26.9708,53300.0
2009-11-10 15:35:00,41.4,41.45,41.38,41.42,79900.0,26.9643,26.9969,26.9513,26.9773,79900.0
2009-11-10 15:40:00,41.42,41.46,41.37,41.39,59600.0,26.9773,27.0034,26.9448,26.9578,59600.0
2009-11-10 15:45:00,41.39,41.41,41.33,41.38,126400.0,26.9578,26.9708,26.9187,26.9513,126400.0
2009-11-10 15:50:00,41.38,41.41,41.34,41.36,117000.0,26.9513,26.9708,26.9252,26.9382,117000.0
2009-11-10 15:55:00,41.35,41.4,41.32,41.4,132400.0,26.9317,26.9643,26.9122,26.9643,132400.0
2009-11-11 09:30:00,41.7,41.82,41.66,41.81,51100.0,27.1597,27.2378,27.1336,27.2313,51100.0
2009-11-11 09:35:00,41.78,41.81,41.69,41.72,28100.0,27.2118,27.2313,27.1532,27.1727,28100.0
2009-11-11 09:40:00,41.7,41.71,41.63,41.69,19500.0,27.1597,27.1662,27.1141,27.1532,19500.0
2009-11-11 09:45:00,41.68,41.69,41.52,41.52,74300.0,27.1467,27.1532,27.0425,27.0425,74300.0
2009-11-11 09:50:00,41.52,41.61,41.49,41.61,90800.0,27.0425,27.1011,27.0229,27.1011,90800.0
2009-11-11 09:55:00,41.61,41.82,41.61,41.81,54900.0,27.1011,27.2378,27.1011,27.2313,54900.0
2009-11-11 10:00:00,41.8,41.87,41.8,41.83,56100.0,27.2248,27.2704,27.2248,27.2444,56100.0
2009-11-11 10:05:00,41.83,41.85,41.79,41.81,49500.0,27.2444,27.2574,27.2183,27.2313,49500.0
2009-11-11 10:10:00,41.82,41.91,41.79,41.89,33800.0,27.2378,27.2965,27.2183,27.2834,33800.0
2009-11-11 10:15:00,41.91,41.95,41.86,41.88,42200.0,27.2965,27.3225,27.2639,27.2769,42200.0
2009-11-11 10:20:00,41.89,41.91,41.85,41.9,18200.0,27.2834,27.2965,27.2574,27.29,18200.0
2009-11-11 10:25:00,41.89,41.9,41.76,41.79,32800.0,27.2834,27.29,27.1988,27.2183,32800.0
2009-11-11 10:30:00,41.82,41.82,41.73,41.79,30800.0,27.2378,27.2378,27.1792,27.2183,30800.0
2009-11-11 10:35:00,41.79,41.79,41.73,41.75,23200.0,27.2183,27.2183,27.1792,27.1923,23200.0
2009-11-11 10:40:00,41.75,41.78,41.66,41.67,54500.0,27.1923,27.2118,27.1336,27.1402,54500.0
2009-11-11 10:45:00,41.66,41.68,41.55,41.59,90000.0,27.1336,27.1467,27.062,27.088,90000.0
2009-11-11 10:50:00,41.58,41.59,41.33,41.43,98800.0,27.0815,27.088,26.9187,26.9838,98800.0
2009-11-11 10:55:00,41.44,41.46,41.37,41.42,47400.0,26.9903,27.0034,26.9448,26.9773,47400.0
2009-11-11 11:00:00,41.4,41.43,41.36,41.37,28200.0,26.9643,26.9838,26.9382,26.9448,28200.0
2009-11-11 11:05:00,41.36,41.38,41.24,41.25,52000.0,26.9382,26.9513,26.8601,26.8666,52000.0
2009-11-11 11:10:00,41.26,41.39,41.24,41.39,38500.0,26.8731,26.9578,26.8601,26.9578,38500.0
2009-11-11 11:15:00,41.38,41.47,41.32,41.47,33800.0,26.9513,27.0099,26.9122,27.0099,33800.0
2009-11-11 11:20:00,41.47,41.47,41.38,41.4,44400.0,27.0099,27.0099,26.9513,26.9643,44400.0
2009-11-11 11:25:00,41.38,41.42,41.33,41.4,38200.0,26.9513,26.9773,26.9187,26.9643,38200.0
2009-11-11 11:30:00,41.4,41.47,41.38,41.43,26400.0,26.9643,27.0099,26.9513,26.9838,26400.0
2009-11-11 11:35:00,41.43,41.49,41.41,41.47,21900.0,26.9838,27.0229,26.9708,27.0099,21900.0
2009-11-11 11:40:00,41.47,41.5,41.41,41.41,18500.0,27.0099,27.0294,26.9708,26.9708,18500.0
2009-11-11 11:45:00,41.41,41.42,41.39,41.4,18100.0,26.9708,26.9773,26.9578,26.9643,18100.0
2009-11-11 11:50:00,41.4,41.4,41.27,41.3,40600.0,26.9643,26.9643,26.8796,26.8992,40600.0
2009-11-11 11:55:00,41.3,41.36,41.23,41.29,54500.0,26.8992,26.9382,26.8536,26.8927,54500.0
2009-11-11 12:00:00,41.28,41.35,41.26,41.26,35800.0,26.8861,26.9317,26.8731,26.8731,35800.0
2009-11-11 12:05:00,41.28,41.35,41.23,41.33,40700.0,26.8861,26.9317,26.8536,26.9187,40700.0
2009-11-11 12:10:00,41.32,41.37,41.29,41.33,34900.0,26.9122,26.9448,26.8927,26.9187,34900.0
2009-11-11 12:15:00,41.33,41.34,41.26,41.27,44700.0,26.9187,26.9252,26.8731,26.8796,44700.0
2009-11-11 12:20:00,41.26,41.28,41.22,41.27,29800.0,26.8731,26.8861,26.8471,26.8796,29800.0
2009-11-11 12:25:00,41.27,41.34,41.26,41.34,12800.0,26.8796,26.9252,26.8731,26.9252,12800.0
2009-11-11 12:30:00,41.35,41.42,41.35,41.38,28300.0,26.9317,26.9773,26.9317,26.9513,28300.0
2009-11-11 12:35:00,41.38,41.45,41.38,41.41,46500.0,26.9513,26.9969,26.9513,26.9708,46500.0
2009-11-11 12:40:00,41.39,41.43,41.39,41.41,16300.0,26.9578,26.9838,26.9578,26.9708,16300.0
2009-11-11 12:45:00,41.41,41.45,41.38,41.4,37800.0,26.9708,26.9969,26.9513,26.9643,37800.0
2009-11-11 12:50:00,41.39,41.44,41.39,41.39,26100.0,26.9578,26.9903,26.9578,26.9578,26100.0
2009-11-11 12:55:00,41.39,41.4,41.31,41.33,27000.0,26.9578,26.9643,26.9057,26.9187,27000.0
2009-11-11 13:00:00,41.33,41.39,41.33,41.39,8800.0,26.9187,26.9578,26.9187,26.9578,8800.0
2009-11-11 13:05:00,41.4,41.43,41.36,41.43,10300.0,26.9643,26.9838,26.9382,26.9838,10300.0
2009-11-11 13:10:00,41.42,41.44,41.37,41.4,14000.0,26.9773,26.9903,26.9448,26.9643,14000.0
2009-11-11 13:15:00,41.4,41.41,41.37,41.4,8900.0,26.9643,26.9708,26.9448,26.9643,8900.0
2009-11-11 13:20:00,41.4,41.46,41.4,41.44,11500.0,26.9643,27.0034,26.9643,26.9903,11500.0
2009-11-11 13:25:00,41.43,41.43,41.33,41.34,13400.0,26.9838,26.9838,26.9187,26.9252,13400.0
2009-11-11 13:30:00,41.34,41.41,41.33,41.38,13800.0,26.9252,26.9708,26.9187,26.9513,13800.0
2009-11-11 13:35:00,41.39,41.4,41.3,41.3,16000.0,26.9578,26.9643,26.8992,26.8992,16000.0
2009-11-11 13:40:00,41.3,41.31,41.2,41.21,24500.0,26.8992,26.9057,26.834,26.8405,24500.0
2009-11-11 13:45:00,41.21,41.28,41.21,41.25,13000.0,26.8405,26.8861,26.8405,26.8666,13000.0
2009-11-11 13:50:00,41.24,41.26,41.2,41.24,25600.0,26.8601,26.8731,26.834,26.8601,25600.0
2009-11-11 13:55:00,41.24,41.28,41.2,41.25,17600.0,26.8601,26.8861,26.834,26.8666,17600.0
2009-11-11 14:00:00,41.26,41.32,41.24,41.28,14500.0,26.8731,26.9122,26.8601,26.8861,14500.0
2009-11-11 14:05:00,41.29,41.4,41.28,41.35,14900.0,26.8927,26.9643,26.8861,26.9317,14900.0
2009-11-11 14:10:00,41.35,41.37,41.33,41.36,21300.0,26.9317,26.9448,26.9187,26.9382,21300.0
2009-11-11 14:15:00,41.37,41.42,41.34,41.36,28600.0,26.9448,26.9773,26.9252,26.9382,28600.0
2009-11-11 14:20:00,41.38,41.4,41.36,41.37,16900.0,26.9513,26.9643,26.9382,26.9448,16900.0
2009-11-11 14:25:00,41.37,41.47,41.37,41.43,29000.0,26.9448,27.0099,26.9448,26.9838,29000.0
2009-11-11 14:30:00,41.43,41.5,41.42,41.46,30300.0,26.9838,27.0294,26.9773,27.0034,30300.0
2009-11-11 14:35:00,41.47,41.49,41.47,41.49,8000.0,27.0099,27.0229,27.0099,27.0229,8000.0
2009-11-11 14:40:00,41.49,41.49,41.45,41.47,10000.0,27.0229,27.0229,26.9969,27.0099,10000.0
2009-11-11 14:45:00,41.47,41.51,41.46,41.49,18600.0,27.0099,27.0359,27.0034,27.0229,18600.0
2009-11-11 14:50:00,41.49,41.55,41.49,41.53,31500.0,27.0229,27.062,27.0229,27.049,31500.0
2009-11-11 14:55:00,41.53,41.53,41.47,41.48,21400.0,27.049,27.049,27.0099,27.0164,21400.0
2009-11-11 15:00:00,41.48,41.53,41.47,41.49,22500.0,27.0164,27.049,27.0099,27.0229,22500.0
2009-11-11 15:05:00,41.5,41.5,41.45,41.45,28200.0,27.0294,27.0294,26.9969,26.9969,28200.0
2009-11-11 15:10:00,41.45,41.45,41.37,41.44,30300.0,26.9969,26.9969,26.9448,26.9903,30300.0
2009-11-11 15:15:00,41.44,41.46,41.4,41.44,14500.0,26.9903,27.0034,26.9643,26.9903,14500.0
2009-11-11 15:20:00,41.44,41.44,41.38,41.39,38500.0,26.9903,26.9903,26.9513,26.9578,38500.0
2009-11-11 15:25:00,41.4,41.42,41.37,41.39,30300.0,26.9643,26.9773,26.9448,26.9578,30300.0
2009-11-11 15:30:00,41.4,41.45,41.38,41.4,67500.0,26.9643,26.9969,26.9513,26.9643,67500.0
2009-11-11 15:35:00,41.39,41.44,41.38,41.42,63200.0,26.9578,26.9903,26.9513,26.9773,63200.0
2009-11-11 15:40:00,41.42,41.43,41.31,41.31,120400.0,26.9773,26.9838,26.9057,26.9057,120400.0
2009-11-11 15:45:00,41.31,41.38,41.3,41.38,80700.0,26.9057,26.9513,26.8992,26.9513,80700.0
2009-11-11 15:50:00,41.37,41.38,41.34,41.35,89500.0,26.9448,26.9513,26.9252,26.9317,89500.0
2009-11-11 15:55:00,41.36,41.38,41.34,41.37,204500.0,26.9382,26.9513,26.9252,26.9448,204500.0
2009-11-12 09:30:00,41.27,41.42,41.27,41.35,48900.0,26.8796,26.9773,26.8796,26.9317,48900.0
2009-11-12 09:35:00,41.36,41.36,41.2,41.24,37800.0,26.9382,26.9382,26.834,26.8601,37800.0
2009-11-12 09:40:00,41.24,41.35,41.17,41.24,64000.0,26.8601,26.9317,26.8145,26.8601,64000.0
2009-11-12 09:45:00,41.23,41.38,41.18,41.33,32400.0,26.8536,26.9513,26.821,26.9187,32400.0
2009-11-12 09:50:00,41.34,41.54,41.3,41.47,36500.0,26.9252,27.0555,26.8992,27.0099,36500.0
2009-11-12 09:55:00,41.46,41.7,41.46,41.64,54800.0,27.0034,27.1597,27.0034,27.1206,54800.0
2009-11-12 10:00:00,41.65,41.74,41.56,41.57,46600.0,27.1271,27.1857,27.0685,27.075,46600.0
2009-11-12 10:05:00,41.58,41.62,41.48,41.52,56600.0,27.0815,27.1076,27.0164,27.0425,56600.0
2009-11-12 10:10:00,41.53,41.57,41.43,41.5,102900.0,27.049,27.075,26.9838,27.0294,102900.0
2009-11-12 10:15:00,41.49,41.54,41.45,41.46,52900.0,27.0229,27.0555,26.9969,27.0034,52900.0
2009-11-12 10:20:00,41.46,41.55,41.44,41.55,104500.0,27.0034,27.062,26.9903,27.062,104500.0
2009-11-12 10:25:00,41.54,41.63,41.5,41.59,24500.0,27.0555,27.1141,27.0294,27.088,24500.0
2009-11-12 10:30:00,41.57,41.61,41.54,41.58,50800.0,27.075,27.1011,27.0555,27.0815,50800.0
2009-11-12 10:35:00,41.56,41.66,41.54,41.62,41500.0,27.0685,27.1336,27.0555,27.1076,41500.0
2009-11-12 10:40:00,41.63,41.77,41.61,41.77,60900.0,27.1141,27.2053,27.1011,27.2053,60900.0
2009-11-12 10:45:00,41.78,41.82,41.75,41.75,63900.0,27.2118,27.2378,27.1923,27.1923,63900.0
2009-11-12 10:50:00,41.75,41.83,41.73,41.75,64300.0,27.1923,27.2444,27.1792,27.1923,64300.0
2009-11-12 10:55:00,41.75,41.75,41.56,41.6,52400.0,27.1923,27.1923,27.0685,27.0946,52400.0
2009-11-12 11:00:00,41.6,41.67,41.54,41.66,98000.0,27.0946,27.1402,27.0555,27.1336,98000.0
2009-11-12 11:05:00,41.66,41.66,41.53,41.56,51100.0,27.1336,27.1336,27.049,27.0685,51100.0
2009-11-12 11:10:00,41.56,41.56,41.48,41.51,60500.0,27.0685,27.0685,27.0164,27.0359,60500.0
2009-11-12 11:15:00,41.51,41.64,41.5,41.61,57300.0,27.0359,27.1206,27.0294,27.1011,57300.0
2009-11-12 11:20:00,41.61,41.62,41.53,41.59,42800.0,27.1011,27.1076,27.049,27.088,42800.0
2009-11-12 11:25:00,41.58,41.6,41.51,41.6,44900.0,27.0815,27.0946,27.0359,27.0946,44900.0
2009-11-12 11:30:00,41.59,41.61,41.51,41.58,81000.0,27.088,27.1011,27.0359,27.0815,81000.0
2009-11-12 11:35:00,41.58,41.6,41.56,41.6,63600.0,27.0815,27.0946,27.0685,27.0946,63600.0
2009-11-12 11:40:00,41.59,41.65,41.56,41.63,44900.0,27.088,27.1271,27.0685,27.1141,44900.0
2009-11-12 11:45:00,41.63,41.68,41.62,41.63,63600.0,27.1141,27.1467,27.1076,27.1141,63600.0
2009-11-12 11:50:00,41.64,41.65,41.59,41.63,64500.0,27.1206,27.1271,27.088,27.1141,64500.0
2009-11-12 11:55:00,41.63,41.63,41.57,41.61,98100.0,27.1141,27.1141,27.075,27.1011,98100.0
2009-11-12 12:00:00,41.61,41.61,41.52,41.53,66900.0,27.1011,27.1011,27.0425,27.049,66900.0
2009-11-12 12:05:00,41.52,41.53,41.46,41.48,22400.0,27.0425,27.049,27.0034,27.0164,22400.0
2009-11-12 12:10:00,41.48,41.49,41.46,41.49,17100.0,27.0164,27.0229,27.0034,27.0229,17100.0
2009-11-12 12:15:00,41.49,41.54,41.47,41.51,56000.0,27.0229,27.0555,27.0099,27.0359,56000.0
2009-11-12 12:20:00,41.51,41.54,41.47,41.49,34300.0,27.0359,27.0555,27.0099,27.0229,34300.0
2009-11-12 12:25:00,41.49,41.51,41.48,41.49,23600.0,27.0229,27.0359,27.0164,27.0229,23600.0
2009-11-12 12:30:00,41.49,41.49,41.39,41.44,35700.0,27.0229,27.0229,26.9578,26.9903,35700.0
2009-11-12 12:35:00,41.45,41.51,41.45,41.49,22600.0,26.9969,27.0359,26.9969,27.0229,22600.0
2009-11-12 12:40:00,41.5,41.55,41.49,41.51,15100.0,27.0294,27.062,27.0229,27.0359,15100.0
2009-11-12 12:45:00,41.51,41.56,41.5,41.52,17600.0,27.0359,27.0685,27.0294,27.0425,17600.0
2009-11-12 12:50:00,41.51,41.63,41.51,41.62,34100.0,27.0359,27.1141,27.0359,27.1076,34100.0
2009-11-12 12:55:00,41.6,41.62,41.53,41.55,29400.0,27.0946,27.1076,27.049,27.062,29400.0
2009-11-12 13:00:00,41.55,41.55,41.47,41.52,21800.0,27.062,27.062,27.0099,27.0425,21800.0
2009-11-12 13:05:00,41.52,41.52,41.38,41.38,51700.0,27.0425,27.0425,26.9513,26.9513,51700.0
2009-11-12 13:10:00,41.38,41.39,41.29,41.34,53200.0,26.9513,26.9578,26.8927,26.9252,53200.0
2009-11-12 13:15:00,41.34,41.43,41.33,41.41,44300.0,26.9252,26.9838,26.9187,26.9708,44300.0
2009-11-12 13:20:00,41.41,41.45,41.38,41.45,40100.0,26.9708,26.9969,26.9513,26.9969,40100.0
2009-11-12 13:25:00,41.44,41.45,41.38,41.4,30000.0,26.9903,26.9969,26.9513,26.9643,30000.0
2009-11-12 13:30:00,41.4,41.44,41.39,41.42,14600.0,26.9643,26.9903,26.9578,26.9773,14600.0
2009-11-12 13:35:00,41.42,41.44,41.4,41.43,12100.0,26.9773,26.9903,26.9643,26.9838,12100.0
2009-11-12 13:40:00,41.42,41.44,41.38,41.44,26200.0,26.9773,26.9903,26.9513,26.9903,26200.0
2009-11-12 13:45:00,41.42,41.51,41.42,41.48,21700.0,26.9773,27.0359,26.9773,27.0164,21700.0
2009-11-12 13:50:00,41.48,41.49,41.42,41.45,22100.0,27.0164,27.0229,26.9773,26.9969,22100.0
2009-11-12 13:55:00,41.44,41.45,41.39,41.42,24500.0,26.9903,26.9969,26.9578,26.9773,24500.0
2009-11-12 14:00:00,41.42,41.46,41.41,41.45,25900.0,26.9773,27.0034,26.9708,26.9969,25900.0
2009-11-12 14:05:00,41.45,41.48,41.42,41.48,15600.0,26.9969,27.0164,26.9773,27.0164,15600.0
2009-11-12 14:10:00,41.47,41.53,41.42,41.52,27900.0,27.0099,27.049,26.9773,27.0425,27900.0
2009-11-12 14:15:00,41.51,41.62,41.51,41.54,74100.0,27.0359,27.1076,27.0359,27.0555,74100.0
2009-11-12 14:20:00,41.52,41.58,41.47,41.54,62900.0,27.0425,27.0815,27.0099,27.0555,62900.0
2009-11-12 14:25:00,41.54,41.58,41.51,41.54,24200.0,27.0555,27.0815,27.0359,27.0555,24200.0
2009-11-12 14:30:00,41.54,41.65,41.54,41.63,60700.0,27.0555,27.1271,27.0555,27.1141,60700.0
2009-11-12 14:35:00,41.62,41.62,41.57,41.59,37900.0,27.1076,27.1076,27.075,27.088,37900.0
2009-11-12 14:40:00,41.57,41.57,41.5,41.52,27500.0,27.075,27.075,27.0294,27.0425,27500.0
2009-11-12 14:45:00,41.53,41.54,41.43,41.44,50800.0,27.049,27.0555,26.9838,26.9903,50800.0
2009-11-12 14:50:00,41.43,41.48,41.43,41.45,33500.0,26.9838,27.0164,26.9838,26.9969,33500.0
2009-11-12 14:55:00,41.44,41.47,41.41,41.45,34200.0,26.9903,27.0099,26.9708,26.9969,34200.0
2009-11-12 15:00:00,41.46,41.46,41.37,41.37,45500.0,27.0034,27.0034,26.9448,26.9448,45500.0
2009-11-12 15:05:00,41.37,41.46,41.36,41.45,78900.0,26.9448,27.0034,26.9382,26.9969,78900.0
2009-11-12 15:10:00,41.44,41.46,41.39,41.45,51600.0,26.9903,27.0034,26.9578,26.9969,51600.0
2009-11-12 15:15:00,41.45,41.48,41.39,41.45,73300.0,26.9969,27.0164,26.9578,26.9969,73300.0
2009-11-12 15:20:00,41.45,41.46,41.39,41.44,53300.0,26.9969,27.0034,26.9578,26.9903,53300.0
2009-11-12 15:25:00,41.45,41.49,41.41,41.42,41100.0,26.9969,27.0229,26.9708,26.9773,41100.0
2009-11-12 15:30:00,41.42,41.48,41.41,41.46,97000.0,26.9773,27.0164,26.9708,27.0034,97000.0
2009-11-12 15:35:00,41.45,41.46,41.25,41.25,107800.0,26.9969,27.0034,26.8666,26.8666,107800.0
2009-11-12 15:40:00,41.25,41.31,41.24,41.27,115800.0,26.8666,26.9057,26.8601,26.8796,115800.0
2009-11-12 15:45:00,41.27,41.28,41.24,41.26,152100.0,26.8796,26.8861,26.8601,26.8731,152100.0
2009-11-12 15:50:00,41.25,41.31,41.25,41.3,118900.0,26.8666,26.9057,26.8666,26.8992,118900.0
2009-11-12 15:55:00,41.31,41.37,41.3,41.36,203500.0,26.9057,26.9448,26.8992,26.9382,203500.0
2009-11-13 09:30:00,41.45,41.56,41.27,41.31,68600.0,26.9969,27.0685,26.8796,26.9057,68600.0
2009-11-13 09:35:00,41.33,41.47,41.29,41.3,25400.0,26.9187,27.0099,26.8927,26.8992,25400.0
2009-11-13 09:40:00,41.31,41.5,41.23,41.44,29400.0,26.9057,27.0294,26.8536,26.9903,29400.0
2009-11-13 09:45:00,41.46,41.46,41.36,41.4,34100.0,27.0034,27.0034,26.9382,26.9643,34100.0
2009-11-13 09:50:00,41.4,41.6,41.37,41.53,42800.0,26.9643,27.0946,26.9448,27.049,42800.0
2009-11-13 09:55:00,41.51,41.51,41.25,41.34,104500.0,27.0359,27.0359,26.8666,26.9252,104500.0
2009-11-13 10:00:00,41.33,41.5,41.28,41.49,35600.0,26.9187,27.0294,26.8861,27.0229,35600.0
2009-11-13 10:05:00,41.48,41.64,41.41,41.57,56800.0,27.0164,27.1206,26.9708,27.075,56800.0
2009-11-13 10:10:00,41.6,41.63,41.49,41.53,22500.0,27.0946,27.1141,27.0229,27.049,22500.0
2009-11-13 10:15:00,41.53,41.66,41.51,41.61,27800.0,27.049,27.1336,27.0359,27.1011,27800.0
2009-11-13 10:20:00,41.62,41.74,41.6,41.65,44500.0,27.1076,27.1857,27.0946,27.1271,44500.0
2009-11-13 10:25:00,41.65,41.66,41.58,41.6,14800.0,27.1271,27.1336,27.0815,27.0946,14800.0
2009-11-13 10:30:00,41.58,41.65,41.55,41.65,12100.0,27.0815,27.1271,27.062,27.1271,12100.0
2009-11-13 10:35:00,41.66,41.71,41.66,41.69,25900.0,27.1336,27.1662,27.1336,27.1532,25900.0
2009-11-13 10:40:00,41.71,41.78,41.68,41.75,31900.0,27.1662,27.2118,27.1467,27.1923,31900.0
2009-11-13 10:45:00,41.74,41.86,41.74,41.78,40500.0,27.1857,27.2639,27.1857,27.2118,40500.0
2009-11-13 10:50:00,41.77,41.9,41.77,41.8,57500.0,27.2053,27.29,27.2053,27.2248,57500.0
2009-11-13 10:55:00,41.81,41.92,41.79,41.8,19900.0,27.2313,27.303,27.2183,27.2248,19900.0
2009-11-13 11:00:00,41.78,41.84,41.76,41.83,15700.0,27.2118,27.2509,27.1988,27.2444,15700.0
2009-11-13 11:05:00,41.83,41.87,41.81,41.85,18700.0,27.2444,27.2704,27.2313,27.2574,18700.0
2009-11-13 11:10:00,41.84,41.86,41.79,41.82,21400.0,27.2509,27.2639,27.2183,27.2378,21400.0
2009-11-13 11:15:00,41.8,41.81,41.74,41.8,17100.0,27.2248,27.2313,27.1857,27.2248,17100.0
2009-11-13 11:20:00,41.79,41.84,41.77,41.83,29100.0,27.2183,27.2509,27.2053,27.2444,29100.0
2009-11-13 11:25:00,41.82,41.87,41.79,41.8,43400.0,27.2378,27.2704,27.2183,27.2248,43400.0
2009-11-13 11:30:00,41.8,41.81,41.69,41.75,34300.0,27.2248,27.2313,27.1532,27.1923,34300.0
2009-11-13 11:35:00,41.74,41.84,41.72,41.84,19000.0,27.1857,27.2509,27.1727,27.2509,19000.0
2009-11-13 11:40:00,41.83,41.87,41.75,41.8,15800.0,27.2444,27.2704,27.1923,27.2248,15800.0
2009-11-13 11:45:00,41.77,41.85,41.76,41.84,24200.0,27.2053,27.2574,27.1988,27.2509,24200.0
2009-11-13 11:50:00,41.84,41.85,41.73,41.74,17400.0,27.2509,27.2574,27.1792,27.1857,17400.0
2009-11-13 11:55:00,41.74,41.77,41.68,41.69,13800.0,27.1857,27.2053,27.1467,27.1532,13800.0
2009-11-13 12:00:00,41.7,41.85,41.7,41.83,21200.0,27.1597,27.2574,27.1597,27.2444,21200.0
2009-11-13 12:05:00,41.83,41.83,41.78,41.78,10200.0,27.2444,27.2444,27.2118,27.2118,10200.0
2009-11-13 12:10:00,41.8,41.9,41.76,41.87,22500.0,27.2248,27.29,27.1988,27.2704,22500.0
2009-11-13 12:15:00,41.88,41.94,41.87,41.94,33600.0,27.2769,27.316,27.2704,27.316,33600.0
2009-11-13 12:20:00,41.93,41.94,41.89,41.89,17900.0,27.3095,27.316,27.2834,27.2834,17900.0
2009-11-13 12:25:00,41.9,41.95,41.87,41.91,42700.0,27.29,27.3225,27.2704,27.2965,42700.0
2009-11-13 12:30:00,41.91,41.93,41.88,41.9,31200.0,27.2965,27.3095,27.2769,27.29,31200.0
2009-11-13 12:35:00,41.9,41.91,41.83,41.88,38400.0,27.29,27.2965,27.2444,27.2769,38400.0
2009-11-13 12:40:00,41.87,41.88,41.8,41.8,16100.0,27.2704,27.2769,27.2248,27.2248,16100.0
2009-11-13 12:45:00,41.82,41.87,41.81,41.82,50000.0,27.2378,27.2704,27.2313,27.2378,50000.0
2009-11-13 12:50:00,41.81,41.88,41.79,41.85,13100.0,27.2313,27.2769,27.2183,27.2574,13100.0
2009-11-13 12:55:00,41.86,41.89,41.85,41.88,7500.0,27.2639,27.2834,27.2574,27.2769,7500.0
2009-11-13 13:00:00,41.88,41.9,41.85,41.88,9700.0,27.2769,27.29,27.2574,27.2769,9700.0
2009-11-13 13:05:00,41.86,41.91,41.86,41.88,11000.0,27.2639,27.2965,27.2639,27.2769,11000.0
2009-11-13 13:10:00,41.88,41.92,41.88,41.9,13100.0,27.2769,27.303,27.2769,27.29,13100.0
2009-11-13 13:15:00,41.9,41.92,41.86,41.87,14200.0,27.29,27.303,27.2639,27.2704,14200.0
2009-11-13 13:20:00,41.88,41.93,41.87,41.91,28800.0,27.2769,27.3095,27.2704,27.2965,28800.0
2009-11-13 13:25:00,41.91,41.92,41.89,41.92,7900.0,27.2965,27.303,27.2834,27.303,7900.0
2009-11-13 13:30:00,41.92,41.94,41.89,41.91,13500.0,27.303,27.316,27.2834,27.2965,13500.0
2009-11-13 13:35:00,41.91,41.95,41.9,41.93,17900.0,27.2965,27.3225,27.29,27.3095,17900.0
2009-11-13 13:40:00,41.93,41.95,41.91,41.94,14400.0,27.3095,27.3225,27.2965,27.316,14400.0
2009-11-13 13:45:00,41.93,41.94,41.85,41.85,22400.0,27.3095,27.316,27.2574,27.2574,22400.0
2009-11-13 13:50:00,41.84,41.87,41.83,41.85,22800.0,27.2509,27.2704,27.2444,27.2574,22800.0
2009-11-13 13:55:00,41.84,41.85,41.79,41.79,25600.0,27.2509,27.2574,27.2183,27.2183,25600.0
2009-11-13 14:00:00,41.8,41.92,41.8,41.91,18800.0,27.2248,27.303,27.2248,27.2965,18800.0
2009-11-13 14:05:00,41.91,41.91,41.84,41.85,39000.0,27.2965,27.2965,27.2509,27.2574,39000.0
2009-11-13 14:10:00,41.86,41.86,41.81,41.83,19000.0,27.2639,27.2639,27.2313,27.2444,19000.0
2009-11-13 14:15:00,41.83,41.88,41.82,41.83,15300.0,27.2444,27.2769,27.2378,27.2444,15300.0
2009-11-13 14:20:00,41.82,41.82,41.78,41.79,21500.0,27.2378,27.2378,27.2118,27.2183,21500.0
2009-11-13 14:25:00,41.8,41.81,41.73,41.73,24700.0,27.2248,27.2313,27.1792,27.1792,24700.0
2009-11-13 14:30:00,41.73,41.74,41.61,41.61,28300.0,27.1792,27.1857,27.1011,27.1011,28300.0
2009-11-13 14:35:00,41.61,41.65,41.57,41.64,17900.0,27.1011,27.1271,27.075,27.1206,17900.0
2009-11-13 14:40:00,41.63,41.69,41.62,41.62,21000.0,27.1141,27.1532,27.1076,27.1076,21000.0
2009-11-13 14:45:00,41.63,41.65,41.6,41.63,41700.0,27.1141,27.1271,27.0946,27.1141,41700.0
2009-11-13 14:50:00,41.63,41.64,41.56,41.59,31500.0,27.1141,27.1206,27.0685,27.088,31500.0
2009-11-13 14:55:00,41.59,41.61,41.51,41.52,26500.0,27.088,27.1011,27.0359,27.0425,26500.0
2009-11-13 15:00:00,41.52,41.53,41.44,41.52,39200.0,27.0425,27.049,26.9903,27.0425,39200.0
2009-11-13 15:05:00,41.51,41.54,41.51,41.54,41800.0,27.0359,27.0555,27.0359,27.0555,41800.0
2009-11-13 15:10:00,41.53,41.58,41.53,41.57,79500.0,27.049,27.0815,27.049,27.075,79500.0
2009-11-13 15:15:00,41.56,41.56,41.5,41.53,40200.0,27.0685,27.0685,27.0294,27.049,40200.0
2009-11-13 15:20:00,41.52,41.59,41.48,41.59,77400.0,27.0425,27.088,27.0164,27.088,77400.0
2009-11-13 15:25:00,41.59,41.64,41.57,41.62,58200.0,27.088,27.1206,27.075,27.1076,58200.0
2009-11-13 15:30:00,41.63,41.71,41.61,41.71,36100.0,27.1141,27.1662,27.1011,27.1662,36100.0
2009-11-13 15:35:00,41.71,41.75,41.69,41.7,64400.0,27.1662,27.1923,27.1532,27.1597,64400.0
2009-11-13 15:40:00,41.71,41.81,41.71,41.8,60900.0,27.1662,27.2313,27.1662,27.2248,60900.0
2009-11-13 15:45:00,41.81,41.83,41.74,41.77,76000.0,27.2313,27.2444,27.1857,27.2053,76000.0
2009-11-13 15:50:00,41.76,41.79,41.71,41.77,89900.0,27.1988,27.2183,27.1662,27.2053,89900.0
2009-11-13 15:55:00,41.78,41.84,41.77,41.77,124900.0,27.2118,27.2509,27.2053,27.2053,124900.0
2009-11-16 09:30:00,41.84,42.19,41.6,42.08,121900.0,27.2509,27.4788,27.0946,27.4072,121900.0
2009-11-16 09:35:00,42.08,42.33,42.04,42.29,82100.0,27.4072,27.57,27.3811,27.544,82100.0
2009-11-16 09:40:00,42.26,42.5,42.25,42.49,79000.0,27.5244,27.6807,27.5179,27.6742,79000.0
2009-11-16 09:45:00,42.49,42.56,42.45,42.53,83200.0,27.6742,27.7198,27.6482,27.7003,83200.0
2009-11-16 09:50:00,42.54,42.69,42.52,42.62,107600.0,27.7068,27.8045,27.6938,27.7589,107600.0
2009-11-16 09:55:00,42.63,42.67,42.58,42.62,103400.0,27.7654,27.7915,27.7328,27.7589,103400.0
2009-11-16 10:00:00,42.62,42.65,42.56,42.6,56500.0,27.7589,27.7784,27.7198,27.7459,56500.0
2009-11-16 10:05:00,42.59,42.7,42.55,42.62,58500.0,27.7394,27.811,27.7133,27.7589,58500.0
2009-11-16 10:10:00,42.6,42.73,42.6,42.68,63600.0,27.7459,27.8305,27.7459,27.798,63600.0
2009-11-16 10:15:00,42.68,42.72,42.61,42.68,59400.0,27.798,27.824,27.7524,27.798,59400.0
2009-11-16 10:20:00,42.67,42.75,42.62,42.74,76100.0,27.7915,27.8436,27.7589,27.8371,76100.0
2009-11-16 10:25:00,42.74,42.82,42.74,42.74,89200.0,27.8371,27.8892,27.8371,27.8371,89200.0
2009-11-16 10:30:00,42.75,42.81,42.72,42.81,61600.0,27.8436,27.8826,27.824,27.8826,61600.0
2009-11-16 10:35:00,42.8,42.8,42.72,42.77,72000.0,27.8761,27.8761,27.824,27.8566,72000.0
2009-11-16 10:40:00,42.75,42.81,42.73,42.78,35300.0,27.8436,27.8826,27.8305,27.8631,35300.0
2009-11-16 10:45:00,42.78,42.85,42.77,42.84,50900.0,27.8631,27.9087,27.8566,27.9022,50900.0
2009-11-16 10:50:00,42.84,42.85,42.78,42.79,77600.0,27.9022,27.9087,27.8631,27.8696,77600.0
2009-11-16 10:55:00,42.79,42.85,42.75,42.83,45900.0,27.8696,27.9087,27.8436,27.8957,45900.0
2009-11-16 11:00:00,42.84,42.86,42.7,42.74,104900.0,27.9022,27.9152,27.811,27.8371,104900.0
2009-11-16 11:05:00,42.76,42.79,42.69,42.74,24900.0,27.8501,27.8696,27.8045,27.8371,24900.0
2009-11-16 11:10:00,42.73,42.77,42.71,42.77,31900.0,27.8305,27.8566,27.8175,27.8566,31900.0
2009-11-16 11:15:00,42.76,42.78,42.72,42.75,29100.0,27.8501,27.8631,27.824,27.8436,29100.0
2009-11-16 11:20:00,42.74,42.83,42.74,42.82,26700.0,27.8371,27.8957,27.8371,27.8892,26700.0
2009-11-16 11:25:00,42.83,42.83,42.75,42.8,34100.0,27.8957,27.8957,27.8436,27.8761,34100.0
2009-11-16 11:30:00,42.79,42.93,42.79,42.89,68500.0,27.8696,27.9608,27.8696,27.9348,68500.0
2009-11-16 11:35:00,42.9,42.9,42.83,42.83,42400.0,27.9413,27.9413,27.8957,27.8957,42400.0
2009-11-16 11:40:00,42.83,42.9,42.75,42.84,169400.0,27.8957,27.9413,27.8436,27.9022,169400.0
2009-11-16 11:45:00,42.84,42.85,42.76,42.82,34900.0,27.9022,27.9087,27.8501,27.8892,34900.0
2009-11-16 11:50:00,42.82,42.9,42.81,42.86,73700.0,27.8892,27.9413,27.8826,27.9152,73700.0
2009-11-16 11:55:00,42.86,42.87,42.77,42.79,39900.0,27.9152,27.9217,27.8566,27.8696,39900.0
2009-11-16 12:00:00,42.79,42.86,42.78,42.85,69900.0,27.8696,27.9152,27.8631,27.9087,69900.0
2009-11-16 12:05:00,42.86,42.86,42.83,42.83,70000.0,27.9152,27.9152,27.8957,27.8957,70000.0
2009-11-16 12:10:00,42.83,42.91,42.83,42.91,35000.0,27.8957,27.9478,27.8957,27.9478,35000.0
2009-11-16 12:15:00,42.91,42.91,42.75,42.78,183300.0,27.9478,27.9478,27.8436,27.8631,183300.0
2009-11-16 12:20:00,42.82,42.83,42.6,42.63,57300.0,27.8892,27.8957,27.7459,27.7654,57300.0
2009-11-16 12:25:00,42.64,42.69,42.59,42.67,48000.0,27.7719,27.8045,27.7394,27.7915,48000.0
2009-11-16 12:30:00,42.67,42.71,42.65,42.69,38500.0,27.7915,27.8175,27.7784,27.8045,38500.0
2009-11-16 12:35:00,42.7,42.75,42.68,42.68,39500.0,27.811,27.8436,27.798,27.798,39500.0
2009-11-16 12:40:00,42.68,42.72,42.62,42.72,64700.0,27.798,27.824,27.7589,27.824,64700.0
2009-11-16 12:45:00,42.72,42.76,42.69,42.71,44600.0,27.824,27.8501,27.8045,27.8175,44600.0
2009-11-16 12:50:00,42.72,42.72,42.67,42.68,33100.0,27.824,27.824,27.7915,27.798,33100.0
2009-11-16 12:55:00,42.68,42.75,42.68,42.73,33900.0,27.798,27.8436,27.798,27.8305,33900.0
2009-11-16 13:00:00,42.73,42.83,42.72,42.77,48500.0,27.8305,27.8957,27.824,27.8566,48500.0
2009-11-16 13:05:00,42.76,42.76,42.72,42.75,28300.0,27.8501,27.8501,27.824,27.8436,28300.0
2009-11-16 13:10:00,42.75,42.78,42.74,42.75,36800.0,27.8436,27.8631,27.8371,27.8436,36800.0
2009-11-16 13:15:00,42.75,42.75,42.69,42.7,62500.0,27.8436,27.8436,27.8045,27.811,62500.0
2009-11-16 13:20:00,42.7,42.7,42.62,42.66,32300.0,27.811,27.811,27.7589,27.7849,32300.0
2009-11-16 13:25:00,42.66,42.67,42.61,42.62,23200.0,27.7849,27.7915,27.7524,27.7589,23200.0
2009-11-16 13:30:00,42.62,42.71,42.61,42.69,31100.0,27.7589,27.8175,27.7524,27.8045,31100.0
2009-11-16 13:35:00,42.7,42.7,42.64,42.65,68900.0,27.811,27.811,27.7719,27.7784,68900.0
2009-11-16 13:40:00,42.65,42.65,42.61,42.63,40000.0,27.7784,27.7784,27.7524,27.7654,40000.0
2009-11-16 13:45:00,42.62,42.63,42.6,42.6,44600.0,27.7589,27.7654,27.7459,27.7459,44600.0
2009-11-16 13:50:00,42.61,42.61,42.58,42.6,33400.0,27.7524,27.7524,27.7328,27.7459,33400.0
2009-11-16 13:55:00,42.59,42.63,42.58,42.62,44100.0,27.7394,27.7654,27.7328,27.7589,44100.0
2009-11-16 14:00:00,42.63,42.65,42.61,42.62,80000.0,27.7654,27.7784,27.7524,27.7589,80000.0
2009-11-16 14:05:00,42.62,42.63,42.57,42.58,65800.0,27.7589,27.7654,27.7263,27.7328,65800.0
2009-11-16 14:10:00,42.59,42.59,42.56,42.58,50900.0,27.7394,27.7394,27.7198,27.7328,50900.0
2009-11-16 14:15:00,42.58,42.63,42.58,42.62,77500.0,27.7328,27.7654,27.7328,27.7589,77500.0
2009-11-16 14:20:00,42.63,42.63,42.57,42.59,35600.0,27.7654,27.7654,27.7263,27.7394,35600.0
2009-11-16 14:25:00,42.59,42.61,42.55,42.55,35700.0,27.7394,27.7524,27.7133,27.7133,35700.0
2009-11-16 14:30:00,42.56,42.6,42.53,42.56,75400.0,27.7198,27.7459,27.7003,27.7198,75400.0
2009-11-16 14:35:00,42.55,42.62,42.55,42.62,28400.0,27.7133,27.7589,27.7133,27.7589,28400.0
2009-11-16 14:40:00,42.62,42.62,42.59,42.6,21300.0,27.7589,27.7589,27.7394,27.7459,21300.0
2009-11-16 14:45:00,42.61,42.61,42.54,42.55,40200.0,27.7524,27.7524,27.7068,27.7133,40200.0
2009-11-16 14:50:00,42.54,42.55,42.48,42.49,30800.0,27.7068,27.7133,27.6677,27.6742,30800.0
2009-11-16 14:55:00,42.5,42.51,42.4,42.41,106400.0,27.6807,27.6873,27.6156,27.6221,106400.0
2009-11-16 15:00:00,42.41,42.43,42.35,42.37,98800.0,27.6221,27.6351,27.583,27.5961,98800.0
2009-11-16 15:05:00,42.38,42.4,42.34,42.34,39900.0,27.6026,27.6156,27.5765,27.5765,39900.0
2009-11-16 15:10:00,42.34,42.35,42.3,42.31,86900.0,27.5765,27.583,27.5505,27.557,86900.0
2009-11-16 15:15:00,42.31,42.31,42.14,42.14,181000.0,27.557,27.557,27.4463,27.4463,181000.0
2009-11-16 15:20:00,42.14,42.24,42.11,42.24,106900.0,27.4463,27.5114,27.4267,27.5114,106900.0
2009-11-16 15:25:00,42.24,42.27,42.19,42.2,77100.0,27.5114,27.5309,27.4788,27.4853,77100.0
2009-11-16 15:30:00,42.2,42.29,42.18,42.26,44900.0,27.4853,27.544,27.4723,27.5244,44900.0
2009-11-16 15:35:00,42.25,42.35,42.24,42.35,82600.0,27.5179,27.583,27.5114,27.583,82600.0
2009-11-16 15:40:00,42.35,42.35,42.24,42.29,96900.0,27.583,27.583,27.5114,27.544,96900.0
2009-11-16 15:45:00,42.29,42.35,42.29,42.3,88200.0,27.544,27.583,27.544,27.5505,88200.0
2009-11-16 15:50:00,42.29,42.42,42.29,42.4,99100.0,27.544,27.6286,27.544,27.6156,99100.0
2009-11-16 15:55:00,42.41,42.44,42.37,42.42,133300.0,27.6221,27.6417,27.5961,27.6286,133300.0
2009-11-17 09:30:00,42.43,42.43,42.0,42.04,80800.0,27.6351,27.6351,27.3551,27.3811,80800.0
2009-11-17 09:35:00,42.03,42.2,41.88,42.12,93200.0,27.3746,27.4853,27.2769,27.4332,93200.0
2009-11-17 09:40:00,42.1,42.23,42.07,42.12,39300.0,27.4202,27.5049,27.4007,27.4332,39300.0
2009-11-17 09:45:00,42.13,42.28,42.13,42.22,46500.0,27.4398,27.5375,27.4398,27.4984,46500.0
2009-11-17 09:50:00,42.22,42.26,42.16,42.18,44400.0,27.4984,27.5244,27.4593,27.4723,44400.0
2009-11-17 09:55:00,42.18,42.2,42.05,42.07,26400.0,27.4723,27.4853,27.3876,27.4007,26400.0
2009-11-17 10:00:00,42.05,42.14,41.99,42.02,45900.0,27.3876,27.4463,27.3486,27.3681,45900.0
2009-11-17 10:05:00,42.01,42.06,41.94,42.0,61100.0,27.3616,27.3942,27.316,27.3551,61100.0
2009-11-17 10:10:00,41.99,42.06,41.95,41.96,40800.0,27.3486,27.3942,27.3225,27.329,40800.0
2009-11-17 10:15:00,41.96,42.06,41.93,41.96,65600.0,27.329,27.3942,27.3095,27.329,65600.0
2009-11-17 10:20:00,41.96,42.04,41.93,42.03,35800.0,27.329,27.3811,27.3095,27.3746,35800.0
2009-11-17 10:25:00,42.01,42.03,41.98,42.0,103900.0,27.3616,27.3746,27.3421,27.3551,103900.0
2009-11-17 10:30:00,41.99,42.02,41.93,42.0,49900.0,27.3486,27.3681,27.3095,27.3551,49900.0
2009-11-17 10:35:00,41.99,42.01,41.9,41.92,50400.0,27.3486,27.3616,27.29,27.303,50400.0
2009-11-17 10:40:00,41.92,41.92,41.85,41.91,38200.0,27.303,27.303,27.2574,27.2965,38200.0
2009-11-17 10:45:00,41.91,41.95,41.89,41.92,24300.0,27.2965,27.3225,27.2834,27.303,24300.0
2009-11-17 10:50:00,41.91,41.96,41.86,41.92,27400.0,27.2965,27.329,27.2639,27.303,27400.0
2009-11-17 10:55:00,41.9,41.95,41.9,41.92,21200.0,27.29,27.3225,27.29,27.303,21200.0
2009-11-17 11:00:00,41.91,41.93,41.9,41.93,15600.0,27.2965,27.3095,27.29,27.3095,15600.0
2009-11-17 11:05:00,41.93,41.97,41.88,41.95,39100.0,27.3095,27.3355,27.2769,27.3225,39100.0
2009-11-17 11:10:00,41.94,41.99,41.92,41.94,20500.0,27.316,27.3486,27.303,27.316,20500.0
2009-11-17 11:15:00,41.93,41.93,41.82,41.89,30000.0,27.3095,27.3095,27.2378,27.2834,30000.0
2009-11-17 11:20:00,41.86,41.92,41.84,41.91,9900.0,27.2639,27.303,27.2509,27.2965,9900.0
2009-11-17 11:25:00,41.89,41.93,41.89,41.92,10000.0,27.2834,27.3095,27.2834,27.303,10000.0
2009-11-17 11:30:00,41.93,41.93,41.88,41.89,7400.0,27.3095,27.3095,27.2769,27.2834,7400.0
2009-11-17 11:35:00,41.9,41.95,41.9,41.95,6600.0,27.29,27.3225,27.29,27.3225,6600.0
2009-11-17 11:40:00,41.95,41.95,41.91,41.93,6000.0,27.3225,27.3225,27.2965,27.3095,6000.0
2009-11-17 11:45:00,41.92,41.93,41.87,41.87,16900.0,27.303,27.3095,27.2704,27.2704,16900.0
2009-11-17 11:50:00,41.88,41.92,41.85,41.92,18500.0,27.2769,27.303,27.2574,27.303,18500.0
2009-11-17 11:55:00,41.92,41.95,41.92,41.95,11600.0,27.303,27.3225,27.303,27.3225,11600.0
2009-11-17 12:00:00,41.94,41.95,41.92,41.94,12300.0,27.316,27.3225,27.303,27.316,12300.0
2009-11-17 12:05:00,41.94,41.99,41.93,41.98,17700.0,27.316,27.3486,27.3095,27.3421,17700.0
2009-11-17 12:10:00,41.98,42.06,41.98,42.02,20200.0,27.3421,27.3942,27.3421,27.3681,20200.0
2009-11-17 12:15:00,42.02,42.02,41.99,42.0,23400.0,27.3681,27.3681,27.3486,27.3551,23400.0
2009-11-17 12:20:00,41.99,42.11,41.99,42.07,40100.0,27.3486,27.4267,27.3486,27.4007,40100.0
2009-11-17 12:25:00,42.06,42.06,41.98,42.0,26700.0,27.3942,27.3942,27.3421,27.3551,26700.0
2009-11-17 12:30:00,41.99,42.14,41.99,42.14,28400.0,27.3486,27.4463,27.3486,27.4463,28400.0
2009-11-17 12:35:00,42.13,42.13,42.07,42.1,13000.0,27.4398,27.4398,27.4007,27.4202,13000.0
2009-11-17 12:40:00,42.1,42.13,42.08,42.13,24500.0,27.4202,27.4398,27.4072,27.4398,24500.0
2009-11-17 12:45:00,42.14,42.14,42.08,42.08,13400.0,27.4463,27.4463,27.4072,27.4072,13400.0
2009-11-17 12:50:00,42.1,42.11,42.08,42.1,19900.0,27.4202,27.4267,27.4072,27.4202,19900.0
2009-11-17 12:55:00,42.1,42.14,42.1,42.12,12000.0,27.4202,27.4463,27.4202,27.4332,12000.0
2009-11-17 13:00:00,42.11,42.15,42.04,42.05,98600.0,27.4267,27.4528,27.3811,27.3876,98600.0
2009-11-17 13:05:00,42.04,42.05,41.95,41.95,31600.0,27.3811,27.3876,27.3225,27.3225,31600.0
2009-11-17 13:10:00,41.97,42.01,41.96,41.97,50400.0,27.3355,27.3616,27.329,27.3355,50400.0
2009-11-17 13:15:00,41.97,42.11,41.97,42.09,45800.0,27.3355,27.4267,27.3355,27.4137,45800.0
2009-11-17 13:20:00,42.09,42.16,42.09,42.15,55600.0,27.4137,27.4593,27.4137,27.4528,55600.0
2009-11-17 13:25:00,42.16,42.16,42.1,42.12,47300.0,27.4593,27.4593,27.4202,27.4332,47300.0
2009-11-17 13:30:00,42.12,42.13,42.1,42.11,13100.0,27.4332,27.4398,27.4202,27.4267,13100.0
2009-11-17 13:35:00,42.12,42.2,42.12,42.17,30800.0,27.4332,27.4853,27.4332,27.4658,30800.0
2009-11-17 13:40:00,42.17,42.29,42.17,42.29,27000.0,27.4658,27.544,27.4658,27.544,27000.0
2009-11-17 13:45:00,42.27,42.34,42.25,42.33,31300.0,27.5309,27.5765,27.5179,27.57,31300.0
2009-11-17 13:50:00,42.33,42.36,42.29,42.3,28600.0,27.57,27.5896,27.544,27.5505,28600.0
2009-11-17 13:55:00,42.31,42.31,42.27,42.31,19800.0,27.557,27.557,27.5309,27.557,19800.0
2009-11-17 14:00:00,42.31,42.33,42.28,42.31,18300.0,27.557,27.57,27.5375,27.557,18300.0
2009-11-17 14:05:00,42.32,42.32,42.25,42.3,21400.0,27.5635,27.5635,27.5179,27.5505,21400.0
2009-11-17 14:10:00,42.3,42.32,42.27,42.29,22600.0,27.5505,27.5635,27.5309,27.544,22600.0
2009-11-17 14:15:00,42.29,42.34,42.28,42.33,20200.0,27.544,27.5765,27.5375,27.57,20200.0
2009-11-17 14:20:00,42.32,42.36,42.31,42.31,29000.0,27.5635,27.5896,27.557,27.557,29000.0
2009-11-17 14:25:00,42.3,42.36,42.3,42.32,28700.0,27.5505,27.5896,27.5505,27.5635,28700.0
2009-11-17 14:30:00,42.33,42.34,42.31,42.32,12700.0,27.57,27.5765,27.557,27.5635,12700.0
2009-11-17 14:35:00,42.32,42.36,42.32,42.35,26400.0,27.5635,27.5896,27.5635,27.583,26400.0
2009-11-17 14:40:00,42.36,42.41,42.35,42.4,32400.0,27.5896,27.6221,27.583,27.6156,32400.0
2009-11-17 14:45:00,42.4,42.41,42.31,42.31,22200.0,27.6156,27.6221,27.557,27.557,22200.0
2009-11-17 14:50:00,42.32,42.33,42.26,42.3,15200.0,27.5635,27.57,27.5244,27.5505,15200.0
2009-11-17 14:55:00,42.3,42.34,42.29,42.34,28700.0,27.5505,27.5765,27.544,27.5765,28700.0
2009-11-17 15:00:00,42.34,42.4,42.32,42.4,73900.0,27.5765,27.6156,27.5635,27.6156,73900.0
2009-11-17 15:05:00,42.39,42.43,42.36,42.41,74500.0,27.6091,27.6351,27.5896,27.6221,74500.0
2009-11-17 15:10:00,42.4,42.45,42.39,42.45,26300.0,27.6156,27.6482,27.6091,27.6482,26300.0
2009-11-17 15:15:00,42.44,42.48,42.44,42.48,57300.0,27.6417,27.6677,27.6417,27.6677,57300.0
2009-11-17 15:20:00,42.47,42.52,42.45,42.5,100500.0,27.6612,27.6938,27.6482,27.6807,100500.0
2009-11-17 15:25:00,42.5,42.53,42.49,42.5,57100.0,27.6807,27.7003,27.6742,27.6807,57100.0
2009-11-17 15:30:00,42.5,42.56,42.5,42.52,54300.0,27.6807,27.7198,27.6807,27.6938,54300.0
2009-11-17 15:35:00,42.53,42.53,42.48,42.53,90700.0,27.7003,27.7003,27.6677,27.7003,90700.0
2009-11-17 15:40:00,42.52,42.56,42.5,42.54,73700.0,27.6938,27.7198,27.6807,27.7068,73700.0
2009-11-17 15:45:00,42.53,42.65,42.53,42.64,171900.0,27.7003,27.7784,27.7003,27.7719,171900.0
2009-11-17 15:50:00,42.64,42.64,42.54,42.56,89600.0,27.7719,27.7719,27.7068,27.7198,89600.0
2009-11-17 15:55:00,42.56,42.61,42.55,42.59,127900.0,27.7198,27.7524,27.7133,27.7394,127900.0
2009-11-18 09:30:00,42.65,42.69,42.51,42.6,56700.0,27.7784,27.8045,27.6873,27.7459,56700.0
2009-11-18 09:35:00,42.6,42.6,42.5,42.52,19500.0,27.7459,27.7459,27.6807,27.6938,19500.0
2009-11-18 09:40:00,42.52,42.67,42.44,42.62,40500.0,27.6938,27.7915,27.6417,27.7589,40500.0
2009-11-18 09:45:00,42.61,42.67,42.53,42.54,37300.0,27.7524,27.7915,27.7003,27.7068,37300.0
2009-11-18 09:50:00,42.53,42.53,42.36,42.41,55800.0,27.7003,27.7003,27.5896,27.6221,55800.0
2009-11-18 09:55:00,42.41,42.42,42.3,42.33,28100.0,27.6221,27.6286,27.5505,27.57,28100.0
2009-11-18 10:00:00,42.32,42.35,42.31,42.31,20100.0,27.5635,27.583,27.557,27.557,20100.0
2009-11-18 10:05:00,42.31,42.4,42.29,42.35,23700.0,27.557,27.6156,27.544,27.583,23700.0
2009-11-18 10:10:00,42.36,42.37,42.21,42.29,52100.0,27.5896,27.5961,27.4919,27.544,52100.0
2009-11-18 10:15:00,42.28,42.36,42.27,42.34,17900.0,27.5375,27.5896,27.5309,27.5765,17900.0
2009-11-18 10:20:00,42.34,42.36,42.3,42.36,20200.0,27.5765,27.5896,27.5505,27.5896,20200.0
2009-11-18 10:25:00,42.36,42.38,42.31,42.31,12600.0,27.5896,27.6026,27.557,27.557,12600.0
2009-11-18 10:30:00,42.32,42.36,42.3,42.35,41000.0,27.5635,27.5896,27.5505,27.583,41000.0
2009-11-18 10:35:00,42.33,42.4,42.33,42.39,25100.0,27.57,27.6156,27.57,27.6091,25100.0
2009-11-18 10:40:00,42.39,42.46,42.38,42.46,25000.0,27.6091,27.6547,27.6026,27.6547,25000.0
2009-11-18 10:45:00,42.46,42.47,42.37,42.4,27600.0,27.6547,27.6612,27.5961,27.6156,27600.0
2009-11-18 10:50:00,42.41,42.42,42.35,42.38,10800.0,27.6221,27.6286,27.583,27.6026,10800.0
2009-11-18 10:55:00,42.37,42.43,42.36,42.43,11300.0,27.5961,27.6351,27.5896,27.6351,11300.0
2009-11-18 11:00:00,42.43,42.53,42.42,42.49,23300.0,27.6351,27.7003,27.6286,27.6742,23300.0
2009-11-18 11:05:00,42.48,42.49,42.43,42.47,24300.0,27.6677,27.6742,27.6351,27.6612,24300.0
2009-11-18 11:10:00,42.47,42.47,42.4,42.45,52900.0,27.6612,27.6612,27.6156,27.6482,52900.0
2009-11-18 11:15:00,42.44,42.46,42.43,42.44,11100.0,27.6417,27.6547,27.6351,27.6417,11100.0
2009-11-18 11:20:00,42.44,42.52,42.41,42.49,29000.0,27.6417,27.6938,27.6221,27.6742,29000.0
2009-11-18 11:25:00,42.49,42.56,42.48,42.53,39600.0,27.6742,27.7198,27.6677,27.7003,39600.0
2009-11-18 11:30:00,42.53,42.53,42.49,42.51,14900.0,27.7003,27.7003,27.6742,27.6873,14900.0
2009-11-18 11:35:00,42.51,42.52,42.47,42.49,23500.0,27.6873,27.6938,27.6612,27.6742,23500.0
2009-11-18 11:40:00,42.5,42.68,42.49,42.68,131400.0,27.6807,27.798,27.6742,27.798,131400.0
2009-11-18 11:45:00,42.69,42.76,42.68,42.76,112500.0,27.8045,27.8501,27.798,27.8501,112500.0
2009-11-18 11:50:00,42.75,42.76,42.69,42.75,60900.0,27.8436,27.8501,27.8045,27.8436,60900.0
2009-11-18 11:55:00,42.76,42.82,42.74,42.78,45400.0,27.8501,27.8892,27.8371,27.8631,45400.0
2009-11-18 12:00:00,42.78,42.8,42.74,42.76,49900.0,27.8631,27.8761,27.8371,27.8501,49900.0
2009-11-18 12:05:00,42.77,42.78,42.74,42.76,24600.0,27.8566,27.8631,27.8371,27.8501,24600.0
2009-11-18 12:10:00,42.76,42.83,42.75,42.78,31900.0,27.8501,27.8957,27.8436,27.8631,31900.0
2009-11-18 12:15:00,42.77,42.78,42.74,42.74,23400.0,27.8566,27.8631,27.8371,27.8371,23400.0
2009-11-18 12:20:00,42.74,42.78,42.74,42.78,29700.0,27.8371,27.8631,27.8371,27.8631,29700.0
2009-11-18 12:25:00,42.78,42.79,42.74,42.78,25700.0,27.8631,27.8696,27.8371,27.8631,25700.0
2009-11-18 12:30:00,42.78,42.81,42.76,42.78,16000.0,27.8631,27.8826,27.8501,27.8631,16000.0
2009-11-18 12:35:00,42.78,42.79,42.74,42.76,31400.0,27.8631,27.8696,27.8371,27.8501,31400.0
2009-11-18 12:40:00,42.76,42.78,42.74,42.75,20400.0,27.8501,27.8631,27.8371,27.8436,20400.0
2009-11-18 12:45:00,42.75,42.77,42.74,42.76,37100.0,27.8436,27.8566,27.8371,27.8501,37100.0
2009-11-18 12:50:00,42.76,42.76,42.74,42.75,29100.0,27.8501,27.8501,27.8371,27.8436,29100.0
2009-11-18 12:55:00,42.75,42.76,42.73,42.74,77400.0,27.8436,27.8501,27.8305,27.8371,77400.0
2009-11-18 13:00:00,42.73,42.74,42.7,42.73,38100.0,27.8305,27.8371,27.811,27.8305,38100.0
2009-11-18 13:05:00,42.72,42.74,42.72,42.74,16900.0,27.824,27.8371,27.824,27.8371,16900.0
2009-11-18 13:10:00,42.73,42.74,42.7,42.71,48200.0,27.8305,27.8371,27.811,27.8175,48200.0
2009-11-18 13:15:00,42.7,42.72,42.68,42.68,39600.0,27.811,27.824,27.798,27.798,39600.0
2009-11-18 13:20:00,42.68,42.69,42.59,42.59,56800.0,27.798,27.8045,27.7394,27.7394,56800.0
2009-11-18 13:25:00,42.59,42.59,42.54,42.55,27500.0,27.7394,27.7394,27.7068,27.7133,27500.0
2009-11-18 13:30:00,42.55,42.67,42.55,42.65,109400.0,27.7133,27.7915,27.7133,27.7784,109400.0
2009-11-18 13:35:00,42.65,42.68,42.65,42.67,20300.0,27.7784,27.798,27.7784,27.7915,20300.0
2009-11-18 13:40:00,42.66,42.69,42.64,42.64,25800.0,27.7849,27.8045,27.7719,27.7719,25800.0
2009-11-18 13:45:00,42.64,42.65,42.57,42.58,28800.0,27.7719,27.7784,27.7263,27.7328,28800.0
2009-11-18 13:50:00,42.58,42.58,42.55,42.57,28100.0,27.7328,27.7328,27.7133,27.7263,28100.0
2009-11-18 13:55:00,42.56,42.62,42.56,42.62,58800.0,27.7198,27.7589,27.7198,27.7589,58800.0
2009-11-18 14:00:00,42.62,42.72,42.61,42.72,113100.0,27.7589,27.824,27.7524,27.824,113100.0
2009-11-18 14:05:00,42.72,42.78,42.72,42.76,45000.0,27.824,27.8631,27.824,27.8501,45000.0
2009-11-18 14:10:00,42.76,42.79,42.76,42.77,10100.0,27.8501,27.8696,27.8501,27.8566,10100.0
2009-11-18 14:15:00,42.76,42.78,42.71,42.71,33300.0,27.8501,27.8631,27.8175,27.8175,33300.0
2009-11-18 14:20:00,42.71,42.72,42.66,42.67,45100.0,27.8175,27.824,27.7849,27.7915,45100.0
2009-11-18 14:25:00,42.66,42.67,42.61,42.63,30300.0,27.7849,27.7915,27.7524,27.7654,30300.0
2009-11-18 14:30:00,42.61,42.62,42.56,42.57,24400.0,27.7524,27.7589,27.7198,27.7263,24400.0
2009-11-18 14:35:00,42.57,42.57,42.55,42.56,14300.0,27.7263,27.7263,27.7133,27.7198,14300.0
2009-11-18 14:40:00,42.56,42.57,42.54,42.54,37400.0,27.7198,27.7263,27.7068,27.7068,37400.0
2009-11-18 14:45:00,42.54,42.54,42.49,42.51,30000.0,27.7068,27.7068,27.6742,27.6873,30000.0
2009-11-18 14:50:00,42.51,42.51,42.44,42.44,29400.0,27.6873,27.6873,27.6417,27.6417,29400.0
2009-11-18 14:55:00,42.44,42.47,42.43,42.47,45200.0,27.6417,27.6612,27.6351,27.6612,45200.0
2009-11-18 15:00:00,42.47,42.62,42.47,42.58,168400.0,27.6612,27.7589,27.6612,27.7328,168400.0
2009-11-18 15:05:00,42.58,42.74,42.58,42.71,227500.0,27.7328,27.8371,27.7328,27.8175,227500.0
2009-11-18 15:10:00,42.71,42.73,42.65,42.66,40200.0,27.8175,27.8305,27.7784,27.7849,40200.0
2009-11-18 15:15:00,42.66,42.7,42.65,42.68,32300.0,27.7849,27.811,27.7784,27.798,32300.0
2009-11-18 15:20:00,42.67,42.68,42.63,42.67,17600.0,27.7915,27.798,27.7654,27.7915,17600.0
2009-11-18 15:25:00,42.66,42.69,42.66,42.66,37600.0,27.7849,27.8045,27.7849,27.7849,37600.0
2009-11-18 15:30:00,42.65,42.66,42.58,42.58,44700.0,27.7784,27.7849,27.7328,27.7328,44700.0
2009-11-18 15:35:00,42.59,42.66,42.58,42.66,116800.0,27.7394,27.7849,27.7328,27.7849,116800.0
2009-11-18 15:40:00,42.65,42.71,42.64,42.65,119000.0,27.7784,27.8175,27.7719,27.7784,119000.0
2009-11-18 15:45:00,42.65,42.69,42.62,42.63,98100.0,27.7784,27.8045,27.7589,27.7654,98100.0
2009-11-18 15:50:00,42.62,42.66,42.61,42.64,221300.0,27.7589,27.7849,27.7524,27.7719,221300.0
2009-11-18 15:55:00,42.64,42.77,42.64,42.76,232100.0,27.7719,27.8566,27.7719,27.8501,232100.0
2009-11-19 09:30:00,42.4,42.6,42.32,42.35,52800.0,27.6156,27.7459,27.5635,27.583,52800.0
2009-11-19 09:35:00,42.35,42.39,42.02,42.08,103700.0,27.583,27.6091,27.3681,27.4072,103700.0
2009-11-19 09:40:00,42.08,42.15,42.03,42.13,79200.0,27.4072,27.4528,27.3746,27.4398,79200.0
2009-11-19 09:45:00,42.13,42.18,42.0,42.15,136100.0,27.4398,27.4723,27.3551,27.4528,136100.0
2009-11-19 09:50:00,42.15,42.18,42.02,42.02,105100.0,27.4528,27.4723,27.3681,27.3681,105100.0
2009-11-19 09:55:00,42.02,42.08,41.93,41.95,73000.0,27.3681,27.4072,27.3095,27.3225,73000.0
2009-11-19 10:00:00,41.95,42.09,41.95,42.04,71200.0,27.3225,27.4137,27.3225,27.3811,71200.0
2009-11-19 10:05:00,42.04,42.07,41.99,42.04,44900.0,27.3811,27.4007,27.3486,27.3811,44900.0
2009-11-19 10:10:00,42.02,42.05,42.0,42.0,32900.0,27.3681,27.3876,27.3551,27.3551,32900.0
2009-11-19 10:15:00,42.0,42.03,41.96,42.0,70200.0,27.3551,27.3746,27.329,27.3551,70200.0
2009-11-19 10:20:00,42.0,42.07,41.95,42.03,50800.0,27.3551,27.4007,27.3225,27.3746,50800.0
2009-11-19 10:25:00,42.03,42.05,41.96,41.97,33500.0,27.3746,27.3876,27.329,27.3355,33500.0
2009-11-19 10:30:00,41.97,41.99,41.94,41.98,107300.0,27.3355,27.3486,27.316,27.3421,107300.0
2009-11-19 10:35:00,41.98,42.02,41.96,42.0,69800.0,27.3421,27.3681,27.329,27.3551,69800.0
2009-11-19 10:40:00,42.0,42.01,41.95,42.01,34300.0,27.3551,27.3616,27.3225,27.3616,34300.0
2009-11-19 10:45:00,42.01,42.01,41.97,41.97,53600.0,27.3616,27.3616,27.3355,27.3355,53600.0
2009-11-19 10:50:00,41.97,42.01,41.95,42.0,51100.0,27.3355,27.3616,27.3225,27.3551,51100.0
2009-11-19 10:55:00,42.0,42.01,41.93,41.95,33300.0,27.3551,27.3616,27.3095,27.3225,33300.0
2009-11-19 11:00:00,41.95,42.0,41.94,41.96,36000.0,27.3225,27.3551,27.316,27.329,36000.0
2009-11-19 11:05:00,41.96,41.98,41.83,41.85,81400.0,27.329,27.3421,27.2444,27.2574,81400.0
2009-11-19 11:10:00,41.85,41.92,41.83,41.9,60700.0,27.2574,27.303,27.2444,27.29,60700.0
2009-11-19 11:15:00,41.88,41.91,41.87,41.9,34600.0,27.2769,27.2965,27.2704,27.29,34600.0
2009-11-19 11:20:00,41.9,41.93,41.88,41.89,42500.0,27.29,27.3095,27.2769,27.2834,42500.0
2009-11-19 11:25:00,41.9,41.93,41.89,41.9,13500.0,27.29,27.3095,27.2834,27.29,13500.0
2009-11-19 11:30:00,41.89,41.9,41.87,41.88,40300.0,27.2834,27.29,27.2704,27.2769,40300.0
2009-11-19 11:35:00,41.88,41.92,41.88,41.92,70100.0,27.2769,27.303,27.2769,27.303,70100.0
2009-11-19 11:40:00,41.91,41.93,41.87,41.87,36900.0,27.2965,27.3095,27.2704,27.2704,36900.0
2009-11-19 11:45:00,41.86,41.88,41.79,41.79,46800.0,27.2639,27.2769,27.2183,27.2183,46800.0
2009-11-19 11:50:00,41.79,41.8,41.75,41.79,40200.0,27.2183,27.2248,27.1923,27.2183,40200.0
2009-11-19 11:55:00,41.79,41.83,41.78,41.81,36100.0,27.2183,27.2444,27.2118,27.2313,36100.0
2009-11-19 12:00:00,41.81,41.83,41.79,41.8,76200.0,27.2313,27.2444,27.2183,27.2248,76200.0
2009-11-19 12:05:00,41.81,41.86,41.8,41.84,20500.0,27.2313,27.2639,27.2248,27.2509,20500.0
2009-11-19 12:10:00,41.85,41.85,41.79,41.81,19300.0,27.2574,27.2574,27.2183,27.2313,19300.0
2009-11-19 12:15:00,41.8,41.83,41.78,41.81,57700.0,27.2248,27.2444,27.2118,27.2313,57700.0
2009-11-19 12:20:00,41.81,41.81,41.75,41.75,29600.0,27.2313,27.2313,27.1923,27.1923,29600.0
2009-11-19 12:25:00,41.76,41.82,41.76,41.8,12500.0,27.1988,27.2378,27.1988,27.2248,12500.0
2009-11-19 12:30:00,41.8,41.85,41.78,41.81,35500.0,27.2248,27.2574,27.2118,27.2313,35500.0
2009-11-19 12:35:00,41.8,41.83,41.79,41.8,13600.0,27.2248,27.2444,27.2183,27.2248,13600.0
2009-11-19 12:40:00,41.8,41.8,41.74,41.74,29500.0,27.2248,27.2248,27.1857,27.1857,29500.0
2009-11-19 12:45:00,41.73,41.74,41.69,41.69,30700.0,27.1792,27.1857,27.1532,27.1532,30700.0
2009-11-19 12:50:00,41.69,41.69,41.62,41.64,45300.0,27.1532,27.1532,27.1076,27.1206,45300.0
2009-11-19 12:55:00,41.63,41.67,41.63,41.65,28200.0,27.1141,27.1402,27.1141,27.1271,28200.0
2009-11-19 13:00:00,41.66,41.68,41.65,41.68,15900.0,27.1336,27.1467,27.1271,27.1467,15900.0
2009-11-19 13:05:00,41.68,41.7,41.65,41.66,17800.0,27.1467,27.1597,27.1271,27.1336,17800.0
2009-11-19 13:10:00,41.65,41.66,41.59,41.6,26300.0,27.1271,27.1336,27.088,27.0946,26300.0
2009-11-19 13:15:00,41.59,41.6,41.58,41.58,17200.0,27.088,27.0946,27.0815,27.0815,17200.0
2009-11-19 13:20:00,41.58,41.67,41.58,41.65,21200.0,27.0815,27.1402,27.0815,27.1271,21200.0
2009-11-19 13:25:00,41.66,41.66,41.57,41.6,57700.0,27.1336,27.1336,27.075,27.0946,57700.0
2009-11-19 13:30:00,41.6,41.64,41.58,41.63,22600.0,27.0946,27.1206,27.0815,27.1141,22600.0
2009-11-19 13:35:00,41.63,41.68,41.63,41.68,22100.0,27.1141,27.1467,27.1141,27.1467,22100.0
2009-11-19 13:40:00,41.68,41.68,41.62,41.64,19200.0,27.1467,27.1467,27.1076,27.1206,19200.0
2009-11-19 13:45:00,41.64,41.65,41.63,41.63,19900.0,27.1206,27.1271,27.1141,27.1141,19900.0
2009-11-19 13:50:00,41.63,41.67,41.63,41.66,45500.0,27.1141,27.1402,27.1141,27.1336,45500.0
2009-11-19 13:55:00,41.65,41.66,41.62,41.65,20200.0,27.1271,27.1336,27.1076,27.1271,20200.0
2009-11-19 14:00:00,41.64,41.65,41.62,41.64,54100.0,27.1206,27.1271,27.1076,27.1206,54100.0
2009-11-19 14:05:00,41.64,41.68,41.6,41.64,75100.0,27.1206,27.1467,27.0946,27.1206,75100.0
2009-11-19 14:10:00,41.65,41.67,41.62,41.64,59100.0,27.1271,27.1402,27.1076,27.1206,59100.0
2009-11-19 14:15:00,41.64,41.67,41.64,41.66,23400.0,27.1206,27.1402,27.1206,27.1336,23400.0
2009-11-19 14:20:00,41.66,41.71,41.65,41.71,60500.0,27.1336,27.1662,27.1271,27.1662,60500.0
2009-11-19 14:25:00,41.71,41.72,41.68,41.71,25700.0,27.1662,27.1727,27.1467,27.1662,25700.0
2009-11-19 14:30:00,41.7,41.71,41.68,41.69,43000.0,27.1597,27.1662,27.1467,27.1532,43000.0
2009-11-19 14:35:00,41.7,41.7,41.67,41.67,17700.0,27.1597,27.1597,27.1402,27.1402,17700.0
2009-11-19 14:40:00,41.68,41.7,41.67,41.68,38100.0,27.1467,27.1597,27.1402,27.1467,38100.0
2009-11-19 14:45:00,41.68,41.73,41.64,41.73,29900.0,27.1467,27.1792,27.1206,27.1792,29900.0
2009-11-19 14:50:00,41.73,41.82,41.72,41.76,38600.0,27.1792,27.2378,27.1727,27.1988,38600.0
2009-11-19 14:55:00,41.76,41.79,41.76,41.77,33800.0,27.1988,27.2183,27.1988,27.2053,33800.0
2009-11-19 15:00:00,41.76,41.78,41.7,41.74,41200.0,27.1988,27.2118,27.1597,27.1857,41200.0
2009-11-19 15:05:00,41.74,41.74,41.68,41.72,19100.0,27.1857,27.1857,27.1467,27.1727,19100.0
2009-11-19 15:10:00,41.72,41.73,41.68,41.72,28300.0,27.1727,27.1792,27.1467,27.1727,28300.0
2009-11-19 15:15:00,41.72,41.8,41.71,41.79,34100.0,27.1727,27.2248,27.1662,27.2183,34100.0
2009-11-19 15:20:00,41.78,41.81,41.74,41.8,28300.0,27.2118,27.2313,27.1857,27.2248,28300.0
2009-11-19 15:25:00,41.8,41.8,41.74,41.74,25300.0,27.2248,27.2248,27.1857,27.1857,25300.0
2009-11-19 15:30:00,41.75,41.8,41.74,41.78,48000.0,27.1923,27.2248,27.1857,27.2118,48000.0
2009-11-19 15:35:00,41.78,41.78,41.72,41.74,68600.0,27.2118,27.2118,27.1727,27.1857,68600.0
2009-11-19 15:40:00,41.75,41.88,41.74,41.85,73200.0,27.1923,27.2769,27.1857,27.2574,73200.0
2009-11-19 15:45:00,41.86,41.94,41.84,41.94,48600.0,27.2639,27.316,27.2509,27.316,48600.0
2009-11-19 15:50:00,41.94,41.94,41.89,41.89,100800.0,27.316,27.316,27.2834,27.2834,100800.0
2009-11-19 15:55:00,41.89,41.94,41.86,41.86,148300.0,27.2834,27.316,27.2639,27.2639,148300.0
2009-11-20 09:30:00,41.74,41.83,41.57,41.7,659700.0,27.1857,27.2444,27.075,27.1597,659700.0
2009-11-20 09:35:00,41.7,41.76,41.62,41.72,36900.0,27.1597,27.1988,27.1076,27.1727,36900.0
2009-11-20 09:40:00,41.72,41.82,41.59,41.59,64400.0,27.1727,27.2378,27.088,27.088,64400.0
2009-11-20 09:45:00,41.58,41.61,41.42,41.44,115700.0,27.0815,27.1011,26.9773,26.9903,115700.0
2009-11-20 09:50:00,41.45,41.51,41.31,41.4,61000.0,26.9969,27.0359,26.9057,26.9643,61000.0
2009-11-20 09:55:00,41.4,41.45,41.34,41.4,25600.0,26.9643,26.9969,26.9252,26.9643,25600.0
2009-11-20 10:00:00,41.4,41.43,41.31,41.42,22700.0,26.9643,26.9838,26.9057,26.9773,22700.0
2009-11-20 10:05:00,41.42,41.43,41.28,41.3,55900.0,26.9773,26.9838,26.8861,26.8992,55900.0
2009-11-20 10:10:00,41.3,41.36,41.27,41.34,48200.0,26.8992,26.9382,26.8796,26.9252,48200.0
2009-11-20 10:15:00,41.34,41.36,41.26,41.35,57800.0,26.9252,26.9382,26.8731,26.9317,57800.0
2009-11-20 10:20:00,41.37,41.39,41.23,41.28,74800.0,26.9448,26.9578,26.8536,26.8861,74800.0
2009-11-20 10:25:00,41.31,41.31,41.24,41.29,49500.0,26.9057,26.9057,26.8601,26.8927,49500.0
2009-11-20 10:30:00,41.29,41.3,41.17,41.18,106300.0,26.8927,26.8992,26.8145,26.821,106300.0
2009-11-20 10:35:00,41.19,41.3,41.13,41.23,66200.0,26.8275,26.8992,26.7884,26.8536,66200.0
2009-11-20 10:40:00,41.22,41.26,41.13,41.13,47800.0,26.8471,26.8731,26.7884,26.7884,47800.0
2009-11-20 10:45:00,41.12,41.23,41.12,41.22,36000.0,26.7819,26.8536,26.7819,26.8471,36000.0
2009-11-20 10:50:00,41.22,41.23,41.14,41.19,33700.0,26.8471,26.8536,26.795,26.8275,33700.0
2009-11-20 10:55:00,41.18,41.23,41.16,41.19,30200.0,26.821,26.8536,26.808,26.8275,30200.0
2009-11-20 11:00:00,41.19,41.29,41.17,41.25,26200.0,26.8275,26.8927,26.8145,26.8666,26200.0
2009-11-20 11:05:00,41.25,41.27,41.15,41.17,26600.0,26.8666,26.8796,26.8015,26.8145,26600.0
2009-11-20 11:10:00,41.18,41.22,41.15,41.17,33400.0,26.821,26.8471,26.8015,26.8145,33400.0
2009-11-20 11:15:00,41.18,41.19,41.05,41.07,68600.0,26.821,26.8275,26.7363,26.7494,68600.0
2009-11-20 11:20:00,41.08,41.11,41.06,41.11,20000.0,26.7559,26.7754,26.7429,26.7754,20000.0
2009-11-20 11:25:00,41.11,41.12,41.05,41.06,28500.0,26.7754,26.7819,26.7363,26.7429,28500.0
2009-11-20 11:30:00,41.06,41.1,41.06,41.09,28100.0,26.7429,26.7689,26.7429,26.7624,28100.0
2009-11-20 11:35:00,41.07,41.11,41.0,41.1,68100.0,26.7494,26.7754,26.7038,26.7689,68100.0
2009-11-20 11:40:00,41.1,41.14,41.08,41.12,27300.0,26.7689,26.795,26.7559,26.7819,27300.0
2009-11-20 11:45:00,41.11,41.18,41.11,41.17,36400.0,26.7754,26.821,26.7754,26.8145,36400.0
2009-11-20 11:50:00,41.18,41.22,41.17,41.21,18300.0,26.821,26.8471,26.8145,26.8405,18300.0
2009-11-20 11:55:00,41.21,41.26,41.21,41.24,19400.0,26.8405,26.8731,26.8405,26.8601,19400.0
2009-11-20 12:00:00,41.24,41.25,41.21,41.25,24400.0,26.8601,26.8666,26.8405,26.8666,24400.0
2009-11-20 12:05:00,41.25,41.31,41.24,41.29,23400.0,26.8666,26.9057,26.8601,26.8927,23400.0
2009-11-20 12:10:00,41.29,41.3,41.22,41.3,15200.0,26.8927,26.8992,26.8471,26.8992,15200.0
2009-11-20 12:15:00,41.29,41.3,41.25,41.26,20700.0,26.8927,26.8992,26.8666,26.8731,20700.0
2009-11-20 12:20:00,41.26,41.27,41.24,41.27,17300.0,26.8731,26.8796,26.8601,26.8796,17300.0
2009-11-20 12:25:00,41.27,41.27,41.2,41.21,15000.0,26.8796,26.8796,26.834,26.8405,15000.0
2009-11-20 12:30:00,41.21,41.22,41.18,41.22,29500.0,26.8405,26.8471,26.821,26.8471,29500.0
2009-11-20 12:35:00,41.21,41.23,41.2,41.21,16900.0,26.8405,26.8536,26.834,26.8405,16900.0
2009-11-20 12:40:00,41.2,41.27,41.2,41.24,14400.0,26.834,26.8796,26.834,26.8601,14400.0
2009-11-20 12:45:00,41.25,41.26,41.23,41.23,8000.0,26.8666,26.8731,26.8536,26.8536,8000.0
2009-11-20 12:50:00,41.23,41.24,41.19,41.22,20000.0,26.8536,26.8601,26.8275,26.8471,20000.0
2009-11-20 12:55:00,41.21,41.22,41.19,41.22,14400.0,26.8405,26.8471,26.8275,26.8471,14400.0
2009-11-20 13:00:00,41.22,41.23,41.2,41.22,19900.0,26.8471,26.8536,26.834,26.8471,19900.0
2009-11-20 13:05:00,41.22,41.26,41.22,41.25,23100.0,26.8471,26.8731,26.8471,26.8666,23100.0
2009-11-20 13:10:00,41.25,41.28,41.25,41.25,17400.0,26.8666,26.8861,26.8666,26.8666,17400.0
2009-11-20 13:15:00,41.25,41.26,41.19,41.19,15000.0,26.8666,26.8731,26.8275,26.8275,15000.0
2009-11-20 13:20:00,41.2,41.21,41.16,41.21,31200.0,26.834,26.8405,26.808,26.8405,31200.0
2009-11-20 13:25:00,41.21,41.23,41.2,41.23,19400.0,26.8405,26.8536,26.834,26.8536,19400.0
2009-11-20 13:30:00,41.23,41.27,41.21,41.26,16500.0,26.8536,26.8796,26.8405,26.8731,16500.0
2009-11-20 13:35:00,41.26,41.3,41.25,41.3,16200.0,26.8731,26.8992,26.8666,26.8992,16200.0
2009-11-20 13:40:00,41.29,41.34,41.27,41.34,15200.0,26.8927,26.9252,26.8796,26.9252,15200.0
2009-11-20 13:45:00,41.34,41.42,41.33,41.4,18600.0,26.9252,26.9773,26.9187,26.9643,18600.0
2009-11-20 13:50:00,41.4,41.43,41.38,41.43,45100.0,26.9643,26.9838,26.9513,26.9838,45100.0
2009-11-20 13:55:00,41.41,41.45,41.41,41.45,15400.0,26.9708,26.9969,26.9708,26.9969,15400.0
2009-11-20 14:00:00,41.43,41.48,41.43,41.46,19500.0,26.9838,27.0164,26.9838,27.0034,19500.0
2009-11-20 14:05:00,41.46,41.46,41.38,41.4,21900.0,27.0034,27.0034,26.9513,26.9643,21900.0
2009-11-20 14:10:00,41.4,41.49,41.39,41.49,16100.0,26.9643,27.0229,26.9578,27.0229,16100.0
2009-11-20 14:15:00,41.48,41.49,41.46,41.47,15400.0,27.0164,27.0229,27.0034,27.0099,15400.0
2009-11-20 14:20:00,41.47,41.5,41.44,41.46,14900.0,27.0099,27.0294,26.9903,27.0034,14900.0
2009-11-20 14:25:00,41.47,41.53,41.47,41.53,13100.0,27.0099,27.049,27.0099,27.049,13100.0
2009-11-20 14:30:00,41.52,41.53,41.5,41.51,19800.0,27.0425,27.049,27.0294,27.0359,19800.0
2009-11-20 14:35:00,41.51,41.57,41.5,41.56,20700.0,27.0359,27.075,27.0294,27.0685,20700.0
2009-11-20 14:40:00,41.57,41.57,41.53,41.53,17500.0,27.075,27.075,27.049,27.049,17500.0
2009-11-20 14:45:00,41.52,41.53,41.47,41.49,30200.0,27.0425,27.049,27.0099,27.0229,30200.0
2009-11-20 14:50:00,41.49,41.52,41.48,41.51,13300.0,27.0229,27.0425,27.0164,27.0359,13300.0
2009-11-20 14:55:00,41.51,41.52,41.47,41.47,16100.0,27.0359,27.0425,27.0099,27.0099,16100.0
2009-11-20 15:00:00,41.47,41.55,41.46,41.55,42800.0,27.0099,27.062,27.0034,27.062,42800.0
2009-11-20 15:05:00,41.55,41.6,41.52,41.59,51900.0,27.062,27.0946,27.0425,27.088,51900.0
2009-11-20 15:10:00,41.59,41.6,41.55,41.55,36800.0,27.088,27.0946,27.062,27.062,36800.0
2009-11-20 15:15:00,41.55,41.57,41.55,41.57,18100.0,27.062,27.075,27.062,27.075,18100.0
2009-11-20 15:20:00,41.58,41.63,41.58,41.63,26700.0,27.0815,27.1141,27.0815,27.1141,26700.0
2009-11-20 15:25:00,41.63,41.7,41.61,41.7,46300.0,27.1141,27.1597,27.1011,27.1597,46300.0
2009-11-20 15:30:00,41.69,41.71,41.67,41.7,51400.0,27.1532,27.1662,27.1402,27.1597,51400.0
2009-11-20 15:35:00,41.69,41.75,41.69,41.71,43800.0,27.1532,27.1923,27.1532,27.1662,43800.0
2009-11-20 15:40:00,41.71,41.78,41.71,41.78,78600.0,27.1662,27.2118,27.1662,27.2118,78600.0
2009-11-20 15:45:00,41.77,41.8,41.7,41.71,91600.0,27.2053,27.2248,27.1597,27.1662,91600.0
2009-11-20 15:50:00,41.72,41.74,41.69,41.71,146700.0,27.1727,27.1857,27.1532,27.1662,146700.0
2009-11-20 15:55:00,41.71,41.76,41.7,41.7,200800.0,27.1662,27.1988,27.1597,27.1597,200800.0
2009-11-23 09:30:00,42.23,42.35,42.09,42.34,11900.0,27.5049,27.583,27.4137,27.5765,11900.0
2009-11-23 09:35:00,42.29,42.5,42.16,42.5,93800.0,27.544,27.6807,27.4593,27.6807,93800.0
2009-11-23 09:40:00,42.49,42.69,42.46,42.67,98900.0,27.6742,27.8045,27.6547,27.7915,98900.0
2009-11-23 09:45:00,42.68,42.72,42.64,42.7,112300.0,27.798,27.824,27.7719,27.811,112300.0
2009-11-23 09:50:00,42.7,42.73,42.61,42.69,83200.0,27.811,27.8305,27.7524,27.8045,83200.0
2009-11-23 09:55:00,42.69,42.71,42.64,42.7,62300.0,27.8045,27.8175,27.7719,27.811,62300.0
2009-11-23 10:00:00,42.7,42.81,42.59,42.6,107500.0,27.811,27.8826,27.7394,27.7459,107500.0
2009-11-23 10:05:00,42.61,42.75,42.6,42.7,43600.0,27.7524,27.8436,27.7459,27.811,43600.0
2009-11-23 10:10:00,42.69,42.72,42.64,42.7,35400.0,27.8045,27.824,27.7719,27.811,35400.0
2009-11-23 10:15:00,42.7,42.71,42.63,42.63,43000.0,27.811,27.8175,27.7654,27.7654,43000.0
2009-11-23 10:20:00,42.61,42.65,42.57,42.64,43500.0,27.7524,27.7784,27.7263,27.7719,43500.0
2009-11-23 10:25:00,42.65,42.65,42.56,42.56,39800.0,27.7784,27.7784,27.7198,27.7198,39800.0
2009-11-23 10:30:00,42.56,42.58,42.52,42.58,34600.0,27.7198,27.7328,27.6938,27.7328,34600.0
2009-11-23 10:35:00,42.58,42.6,42.53,42.55,30600.0,27.7328,27.7459,27.7003,27.7133,30600.0
2009-11-23 10:40:00,42.57,42.57,42.49,42.49,23800.0,27.7263,27.7263,27.6742,27.6742,23800.0
2009-11-23 10:45:00,42.49,42.53,42.45,42.48,40800.0,27.6742,27.7003,27.6482,27.6677,40800.0
2009-11-23 10:50:00,42.49,42.49,42.37,42.38,52400.0,27.6742,27.6742,27.5961,27.6026,52400.0
2009-11-23 10:55:00,42.38,42.38,42.3,42.3,44100.0,27.6026,27.6026,27.5505,27.5505,44100.0
2009-11-23 11:00:00,42.31,42.37,42.3,42.37,19400.0,27.557,27.5961,27.5505,27.5961,19400.0
2009-11-23 11:05:00,42.36,42.36,42.32,42.34,20700.0,27.5896,27.5896,27.5635,27.5765,20700.0
2009-11-23 11:10:00,42.34,42.36,42.32,42.34,26900.0,27.5765,27.5896,27.5635,27.5765,26900.0
2009-11-23 11:15:00,42.34,42.35,42.31,42.33,21200.0,27.5765,27.583,27.557,27.57,21200.0
2009-11-23 11:20:00,42.34,42.34,42.31,42.32,40400.0,27.5765,27.5765,27.557,27.5635,40400.0
2009-11-23 11:25:00,42.32,42.36,42.3,42.32,18500.0,27.5635,27.5896,27.5505,27.5635,18500.0
2009-11-23 11:30:00,42.31,42.33,42.28,42.3,22200.0,27.557,27.57,27.5375,27.5505,22200.0
2009-11-23 11:35:00,42.29,42.31,42.23,42.24,41600.0,27.544,27.557,27.5049,27.5114,41600.0
2009-11-23 11:40:00,42.23,42.26,42.2,42.25,36500.0,27.5049,27.5244,27.4853,27.5179,36500.0
2009-11-23 11:45:00,42.26,42.3,42.23,42.29,28100.0,27.5244,27.5505,27.5049,27.544,28100.0
2009-11-23 11:50:00,42.3,42.34,42.27,42.33,39000.0,27.5505,27.5765,27.5309,27.57,39000.0
2009-11-23 11:55:00,42.34,42.34,42.28,42.29,17400.0,27.5765,27.5765,27.5375,27.544,17400.0
2009-11-23 12:00:00,42.29,42.32,42.28,42.32,22200.0,27.544,27.5635,27.5375,27.5635,22200.0
2009-11-23 12:05:00,42.31,42.34,42.29,42.33,22000.0,27.557,27.5765,27.544,27.57,22000.0
2009-11-23 12:10:00,42.33,42.34,42.26,42.27,16000.0,27.57,27.5765,27.5244,27.5309,16000.0
2009-11-23 12:15:00,42.27,42.27,42.22,42.22,23100.0,27.5309,27.5309,27.4984,27.4984,23100.0
2009-11-23 12:20:00,42.22,42.22,42.18,42.2,22400.0,27.4984,27.4984,27.4723,27.4853,22400.0
2009-11-23 12:25:00,42.2,42.22,42.14,42.14,22800.0,27.4853,27.4984,27.4463,27.4463,22800.0
2009-11-23 12:30:00,42.14,42.17,42.11,42.12,55500.0,27.4463,27.4658,27.4267,27.4332,55500.0
2009-11-23 12:35:00,42.12,42.18,42.11,42.17,14600.0,27.4332,27.4723,27.4267,27.4658,14600.0
2009-11-23 12:40:00,42.18,42.2,42.16,42.19,12200.0,27.4723,27.4853,27.4593,27.4788,12200.0
2009-11-23 12:45:00,42.18,42.26,42.18,42.21,14400.0,27.4723,27.5244,27.4723,27.4919,14400.0
2009-11-23 12:50:00,42.21,42.24,42.19,42.24,16800.0,27.4919,27.5114,27.4788,27.5114,16800.0
2009-11-23 12:55:00,42.23,42.27,42.23,42.27,11700.0,27.5049,27.5309,27.5049,27.5309,11700.0
2009-11-23 13:00:00,42.26,42.28,42.24,42.28,16800.0,27.5244,27.5375,27.5114,27.5375,16800.0
2009-11-23 13:05:00,42.28,42.28,42.26,42.28,5100.0,27.5375,27.5375,27.5244,27.5375,5100.0
2009-11-23 13:10:00,42.28,42.3,42.24,42.26,15300.0,27.5375,27.5505,27.5114,27.5244,15300.0
2009-11-23 13:15:00,42.27,42.31,42.25,42.31,27300.0,27.5309,27.557,27.5179,27.557,27300.0
2009-11-23 13:20:00,42.3,42.38,42.3,42.37,32200.0,27.5505,27.6026,27.5505,27.5961,32200.0
2009-11-23 13:25:00,42.37,42.39,42.35,42.38,22000.0,27.5961,27.6091,27.583,27.6026,22000.0
2009-11-23 13:30:00,42.37,42.37,42.32,42.32,15800.0,27.5961,27.5961,27.5635,27.5635,15800.0
2009-11-23 13:35:00,42.33,42.4,42.33,42.37,11100.0,27.57,27.6156,27.57,27.5961,11100.0
2009-11-23 13:40:00,42.37,42.37,42.32,42.33,10800.0,27.5961,27.5961,27.5635,27.57,10800.0
2009-11-23 13:45:00,42.32,42.34,42.29,42.3,9900.0,27.5635,27.5765,27.544,27.5505,9900.0
2009-11-23 13:50:00,42.29,42.29,42.22,42.29,14800.0,27.544,27.544,27.4984,27.544,14800.0
2009-11-23 13:55:00,42.28,42.28,42.23,42.25,18000.0,27.5375,27.5375,27.5049,27.5179,18000.0
2009-11-23 14:00:00,42.25,42.26,42.18,42.25,41100.0,27.5179,27.5244,27.4723,27.5179,41100.0
2009-11-23 14:05:00,42.25,42.27,42.22,42.23,16600.0,27.5179,27.5309,27.4984,27.5049,16600.0
2009-11-23 14:10:00,42.23,42.23,42.11,42.12,41700.0,27.5049,27.5049,27.4267,27.4332,41700.0
2009-11-23 14:15:00,42.12,42.15,42.12,42.13,17900.0,27.4332,27.4528,27.4332,27.4398,17900.0
2009-11-23 14:20:00,42.14,42.18,42.13,42.18,16900.0,27.4463,27.4723,27.4398,27.4723,16900.0
2009-11-23 14:25:00,42.18,42.23,42.17,42.22,21600.0,27.4723,27.5049,27.4658,27.4984,21600.0
2009-11-23 14:30:00,42.22,42.24,42.21,42.22,10600.0,27.4984,27.5114,27.4919,27.4984,10600.0
2009-11-23 14:35:00,42.22,42.27,42.21,42.25,35400.0,27.4984,27.5309,27.4919,27.5179,35400.0
2009-11-23 14:40:00,42.25,42.25,42.23,42.24,12000.0,27.5179,27.5179,27.5049,27.5114,12000.0
2009-11-23 14:45:00,42.23,42.26,42.22,42.25,10800.0,27.5049,27.5244,27.4984,27.5179,10800.0
2009-11-23 14:50:00,42.25,42.25,42.2,42.21,13800.0,27.5179,27.5179,27.4853,27.4919,13800.0
2009-11-23 14:55:00,42.21,42.21,42.16,42.17,19200.0,27.4919,27.4919,27.4593,27.4658,19200.0
2009-11-23 15:00:00,42.16,42.22,42.16,42.19,45600.0,27.4593,27.4984,27.4593,27.4788,45600.0
2009-11-23 15:05:00,42.19,42.25,42.19,42.24,28800.0,27.4788,27.5179,27.4788,27.5114,28800.0
2009-11-23 15:10:00,42.23,42.28,42.23,42.28,39200.0,27.5049,27.5375,27.5049,27.5375,39200.0
2009-11-23 15:15:00,42.27,42.3,42.25,42.27,14600.0,27.5309,27.5505,27.5179,27.5309,14600.0
2009-11-23 15:20:00,42.27,42.29,42.25,42.27,27200.0,27.5309,27.544,27.5179,27.5309,27200.0
2009-11-23 15:25:00,42.27,42.3,42.26,42.29,30900.0,27.5309,27.5505,27.5244,27.544,30900.0
2009-11-23 15:30:00,42.29,42.29,42.19,42.19,46300.0,27.544,27.544,27.4788,27.4788,46300.0
2009-11-23 15:35:00,42.2,42.21,42.16,42.2,32700.0,27.4853,27.4919,27.4593,27.4853,32700.0
2009-11-23 15:40:00,42.21,42.24,42.19,42.22,69400.0,27.4919,27.5114,27.4788,27.4984,69400.0
2009-11-23 15:45:00,42.23,42.26,42.17,42.24,51200.0,27.5049,27.5244,27.4658,27.5114,51200.0
2009-11-23 15:50:00,42.25,42.27,42.22,42.25,53600.0,27.5179,27.5309,27.4984,27.5179,53600.0
2009-11-23 15:55:00,42.25,42.29,42.22,42.29,123400.0,27.5179,27.544,27.4984,27.544,123400.0
2009-11-24 09:30:00,42.54,42.58,42.3,42.4,67700.0,27.7068,27.7328,27.5505,27.6156,67700.0
2009-11-24 09:35:00,42.4,42.47,42.28,42.29,72800.0,27.6156,27.6612,27.5375,27.544,72800.0
2009-11-24 09:40:00,42.3,42.33,42.17,42.18,50700.0,27.5505,27.57,27.4658,27.4723,50700.0
2009-11-24 09:45:00,42.17,42.19,42.1,42.18,42500.0,27.4658,27.4788,27.4202,27.4723,42500.0
2009-11-24 09:50:00,42.17,42.17,41.96,41.98,71400.0,27.4658,27.4658,27.329,27.3421,71400.0
2009-11-24 09:55:00,41.96,42.08,41.88,41.95,95300.0,27.329,27.4072,27.2769,27.3225,95300.0
2009-11-24 10:00:00,41.96,42.15,41.91,42.03,95400.0,27.329,27.4528,27.2965,27.3746,95400.0
2009-11-24 10:05:00,42.04,42.13,41.89,41.91,45800.0,27.3811,27.4398,27.2834,27.2965,45800.0
2009-11-24 10:10:00,41.91,41.97,41.84,41.97,34100.0,27.2965,27.3355,27.2509,27.3355,34100.0
2009-11-24 10:15:00,41.95,42.0,41.91,41.97,30800.0,27.3225,27.3551,27.2965,27.3355,30800.0
2009-11-24 10:20:00,41.96,41.99,41.91,41.93,20600.0,27.329,27.3486,27.2965,27.3095,20600.0
2009-11-24 10:25:00,41.93,41.98,41.89,41.96,28100.0,27.3095,27.3421,27.2834,27.329,28100.0
2009-11-24 10:30:00,41.95,42.04,41.93,42.0,24300.0,27.3225,27.3811,27.3095,27.3551,24300.0
2009-11-24 10:35:00,42.01,42.14,42.01,42.14,27700.0,27.3616,27.4463,27.3616,27.4463,27700.0
2009-11-24 10:40:00,42.12,42.23,42.12,42.18,32100.0,27.4332,27.5049,27.4332,27.4723,32100.0
2009-11-24 10:45:00,42.18,42.28,42.18,42.23,40800.0,27.4723,27.5375,27.4723,27.5049,40800.0
2009-11-24 10:50:00,42.24,42.29,42.14,42.19,23400.0,27.5114,27.544,27.4463,27.4788,23400.0
2009-11-24 10:55:00,42.2,42.2,42.14,42.18,15400.0,27.4853,27.4853,27.4463,27.4723,15400.0
2009-11-24 11:00:00,42.18,42.2,42.14,42.14,14000.0,27.4723,27.4853,27.4463,27.4463,14000.0
2009-11-24 11:05:00,42.14,42.18,42.1,42.13,20600.0,27.4463,27.4723,27.4202,27.4398,20600.0
2009-11-24 11:10:00,42.13,42.18,42.1,42.12,14100.0,27.4398,27.4723,27.4202,27.4332,14100.0
2009-11-24 11:15:00,42.14,42.14,42.06,42.1,32900.0,27.4463,27.4463,27.3942,27.4202,32900.0
2009-11-24 11:20:00,42.09,42.12,42.07,42.1,21100.0,27.4137,27.4332,27.4007,27.4202,21100.0
2009-11-24 11:25:00,42.1,42.11,42.03,42.06,37400.0,27.4202,27.4267,27.3746,27.3942,37400.0
2009-11-24 11:30:00,42.06,42.09,41.99,42.05,36300.0,27.3942,27.4137,27.3486,27.3876,36300.0
2009-11-24 11:35:00,42.05,42.08,41.99,42.06,41700.0,27.3876,27.4072,27.3486,27.3942,41700.0
2009-11-24 11:40:00,42.06,42.06,41.97,41.99,20400.0,27.3942,27.3942,27.3355,27.3486,20400.0
2009-11-24 11:45:00,41.99,42.1,41.99,42.09,19900.0,27.3486,27.4202,27.3486,27.4137,19900.0
2009-11-24 11:50:00,42.09,42.13,42.06,42.11,40300.0,27.4137,27.4398,27.3942,27.4267,40300.0
2009-11-24 11:55:00,42.12,42.14,42.1,42.12,16900.0,27.4332,27.4463,27.4202,27.4332,16900.0
2009-11-24 12:00:00,42.12,42.15,42.08,42.12,39000.0,27.4332,27.4528,27.4072,27.4332,39000.0
2009-11-24 12:05:00,42.12,42.17,42.11,42.14,27100.0,27.4332,27.4658,27.4267,27.4463,27100.0
2009-11-24 12:10:00,42.15,42.17,42.11,42.12,13400.0,27.4528,27.4658,27.4267,27.4332,13400.0
2009-11-24 12:15:00,42.11,42.16,42.1,42.16,15800.0,27.4267,27.4593,27.4202,27.4593,15800.0
2009-11-24 12:20:00,42.15,42.19,42.15,42.18,12200.0,27.4528,27.4788,27.4528,27.4723,12200.0
2009-11-24 12:25:00,42.17,42.17,42.14,42.16,17000.0,27.4658,27.4658,27.4463,27.4593,17000.0
2009-11-24 12:30:00,42.16,42.22,42.15,42.2,19800.0,27.4593,27.4984,27.4528,27.4853,19800.0
2009-11-24 12:35:00,42.2,42.21,42.16,42.16,30900.0,27.4853,27.4919,27.4593,27.4593,30900.0
2009-11-24 12:40:00,42.16,42.18,42.12,42.13,45000.0,27.4593,27.4723,27.4332,27.4398,45000.0
2009-11-24 12:45:00,42.14,42.18,42.13,42.16,26300.0,27.4463,27.4723,27.4398,27.4593,26300.0
2009-11-24 12:50:00,42.16,42.17,42.12,42.12,23200.0,27.4593,27.4658,27.4332,27.4332,23200.0
2009-11-24 12:55:00,42.13,42.13,42.12,42.13,12600.0,27.4398,27.4398,27.4332,27.4398,12600.0
2009-11-24 13:00:00,42.13,42.17,42.12,42.13,31900.0,27.4398,27.4658,27.4332,27.4398,31900.0
2009-11-24 13:05:00,42.14,42.21,42.13,42.19,29500.0,27.4463,27.4919,27.4398,27.4788,29500.0
2009-11-24 13:10:00,42.2,42.25,42.19,42.22,19100.0,27.4853,27.5179,27.4788,27.4984,19100.0
2009-11-24 13:15:00,42.22,42.26,42.21,42.24,25800.0,27.4984,27.5244,27.4919,27.5114,25800.0
2009-11-24 13:20:00,42.24,42.27,42.24,42.27,16900.0,27.5114,27.5309,27.5114,27.5309,16900.0
2009-11-24 13:25:00,42.26,42.27,42.26,42.27,6100.0,27.5244,27.5309,27.5244,27.5309,6100.0
2009-11-24 13:30:00,42.26,42.27,42.26,42.26,15800.0,27.5244,27.5309,27.5244,27.5244,15800.0
2009-11-24 13:35:00,42.27,42.27,42.23,42.23,16600.0,27.5309,27.5309,27.5049,27.5049,16600.0
2009-11-24 13:40:00,42.24,42.24,42.18,42.18,23500.0,27.5114,27.5114,27.4723,27.4723,23500.0
2009-11-24 13:45:00,42.18,42.21,42.18,42.21,14200.0,27.4723,27.4919,27.4723,27.4919,14200.0
2009-11-24 13:50:00,42.2,42.21,42.15,42.15,14700.0,27.4853,27.4919,27.4528,27.4528,14700.0
2009-11-24 13:55:00,42.15,42.19,42.13,42.17,21900.0,27.4528,27.4788,27.4398,27.4658,21900.0
2009-11-24 14:00:00,42.17,42.2,42.12,42.13,33400.0,27.4658,27.4853,27.4332,27.4398,33400.0
2009-11-24 14:05:00,42.13,42.25,42.13,42.22,35500.0,27.4398,27.5179,27.4398,27.4984,35500.0
2009-11-24 14:10:00,42.22,42.3,42.22,42.27,38900.0,27.4984,27.5505,27.4984,27.5309,38900.0
2009-11-24 14:15:00,42.26,42.26,42.23,42.24,20600.0,27.5244,27.5244,27.5049,27.5114,20600.0
2009-11-24 14:20:00,42.24,42.29,42.21,42.28,38600.0,27.5114,27.544,27.4919,27.5375,38600.0
2009-11-24 14:25:00,42.27,42.3,42.27,42.28,24000.0,27.5309,27.5505,27.5309,27.5375,24000.0
2009-11-24 14:30:00,42.28,42.29,42.24,42.24,60800.0,27.5375,27.544,27.5114,27.5114,60800.0
2009-11-24 14:35:00,42.25,42.27,42.23,42.26,30700.0,27.5179,27.5309,27.5049,27.5244,30700.0
2009-11-24 14:40:00,42.26,42.3,42.26,42.29,32000.0,27.5244,27.5505,27.5244,27.544,32000.0
2009-11-24 14:45:00,42.29,42.34,42.28,42.34,64600.0,27.544,27.5765,27.5375,27.5765,64600.0
2009-11-24 14:50:00,42.34,42.37,42.32,42.33,51300.0,27.5765,27.5961,27.5635,27.57,51300.0
2009-11-24 14:55:00,42.33,42.34,42.32,42.33,11000.0,27.57,27.5765,27.5635,27.57,11000.0
2009-11-24 15:00:00,42.32,42.35,42.32,42.35,37200.0,27.5635,27.583,27.5635,27.583,37200.0
2009-11-24 15:05:00,42.35,42.36,42.31,42.32,33400.0,27.583,27.5896,27.557,27.5635,33400.0
2009-11-24 15:10:00,42.32,42.32,42.24,42.25,36600.0,27.5635,27.5635,27.5114,27.5179,36600.0
2009-11-24 15:15:00,42.24,42.26,42.22,42.23,35200.0,27.5114,27.5244,27.4984,27.5049,35200.0
2009-11-24 15:20:00,42.22,42.23,42.19,42.22,67800.0,27.4984,27.5049,27.4788,27.4984,67800.0
2009-11-24 15:25:00,42.23,42.29,42.23,42.29,54500.0,27.5049,27.544,27.5049,27.544,54500.0
2009-11-24 15:30:00,42.28,42.3,42.27,42.27,51300.0,27.5375,27.5505,27.5309,27.5309,51300.0
2009-11-24 15:35:00,42.27,42.27,42.21,42.25,22800.0,27.5309,27.5309,27.4919,27.5179,22800.0
2009-11-24 15:40:00,42.25,42.27,42.17,42.19,66800.0,27.5179,27.5309,27.4658,27.4788,66800.0
2009-11-24 15:45:00,42.2,42.21,42.15,42.17,59600.0,27.4853,27.4919,27.4528,27.4658,59600.0
2009-11-24 15:50:00,42.16,42.18,42.14,42.18,71100.0,27.4593,27.4723,27.4463,27.4723,71100.0
2009-11-24 15:55:00,42.18,42.25,42.15,42.24,137000.0,27.4723,27.5179,27.4528,27.5114,137000.0
2009-11-25 09:30:00,42.23,42.25,42.04,42.2,84900.0,27.5049,27.5179,27.3811,27.4853,84900.0
2009-11-25 09:35:00,42.2,42.4,42.2,42.28,36800.0,27.4853,27.6156,27.4853,27.5375,36800.0
2009-11-25 09:40:00,42.28,42.31,42.15,42.25,23400.0,27.5375,27.557,27.4528,27.5179,23400.0
2009-11-25 09:45:00,42.24,42.28,42.16,42.17,21400.0,27.5114,27.5375,27.4593,27.4658,21400.0
2009-11-25 09:50:00,42.17,42.18,42.13,42.15,18500.0,27.4658,27.4723,27.4398,27.4528,18500.0
2009-11-25 09:55:00,42.15,42.18,42.11,42.11,24400.0,27.4528,27.4723,27.4267,27.4267,24400.0
2009-11-25 10:00:00,42.11,42.25,42.1,42.25,35700.0,27.4267,27.5179,27.4202,27.5179,35700.0
2009-11-25 10:05:00,42.27,42.29,42.24,42.25,36600.0,27.5309,27.544,27.5114,27.5179,36600.0
2009-11-25 10:10:00,42.24,42.26,42.18,42.19,43200.0,27.5114,27.5244,27.4723,27.4788,43200.0
2009-11-25 10:15:00,42.19,42.2,42.12,42.16,41500.0,27.4788,27.4853,27.4332,27.4593,41500.0
2009-11-25 10:20:00,42.15,42.16,42.1,42.1,52300.0,27.4528,27.4593,27.4202,27.4202,52300.0
2009-11-25 10:25:00,42.1,42.15,42.04,42.13,66400.0,27.4202,27.4528,27.3811,27.4398,66400.0
2009-11-25 10:30:00,42.14,42.18,42.13,42.14,33000.0,27.4463,27.4723,27.4398,27.4463,33000.0
2009-11-25 10:35:00,42.13,42.18,42.12,42.17,21500.0,27.4398,27.4723,27.4332,27.4658,21500.0
2009-11-25 10:40:00,42.17,42.21,42.16,42.21,22100.0,27.4658,27.4919,27.4593,27.4919,22100.0
2009-11-25 10:45:00,42.21,42.22,42.18,42.2,39600.0,27.4919,27.4984,27.4723,27.4853,39600.0
2009-11-25 10:50:00,42.2,42.2,42.15,42.16,78000.0,27.4853,27.4853,27.4528,27.4593,78000.0
2009-11-25 10:55:00,42.17,42.18,42.08,42.09,30700.0,27.4658,27.4723,27.4072,27.4137,30700.0
2009-11-25 11:00:00,42.1,42.13,42.09,42.13,17500.0,27.4202,27.4398,27.4137,27.4398,17500.0
2009-11-25 11:05:00,42.13,42.17,42.13,42.15,51000.0,27.4398,27.4658,27.4398,27.4528,51000.0
2009-11-25 11:10:00,42.15,42.15,42.12,42.15,21700.0,27.4528,27.4528,27.4332,27.4528,21700.0
2009-11-25 11:15:00,42.15,42.22,42.15,42.21,19800.0,27.4528,27.4984,27.4528,27.4919,19800.0
2009-11-25 11:20:00,42.22,42.22,42.14,42.15,35500.0,27.4984,27.4984,27.4463,27.4528,35500.0
2009-11-25 11:25:00,42.15,42.15,42.12,42.14,27600.0,27.4528,27.4528,27.4332,27.4463,27600.0
2009-11-25 11:30:00,42.15,42.16,42.12,42.15,21900.0,27.4528,27.4593,27.4332,27.4528,21900.0
2009-11-25 11:35:00,42.15,42.18,42.14,42.16,26100.0,27.4528,27.4723,27.4463,27.4593,26100.0
2009-11-25 11:40:00,42.17,42.19,42.13,42.14,35100.0,27.4658,27.4788,27.4398,27.4463,35100.0
2009-11-25 11:45:00,42.15,42.16,42.1,42.12,17200.0,27.4528,27.4593,27.4202,27.4332,17200.0
2009-11-25 11:50:00,42.11,42.14,42.11,42.12,16700.0,27.4267,27.4463,27.4267,27.4332,16700.0
2009-11-25 11:55:00,42.13,42.13,42.1,42.1,16500.0,27.4398,27.4398,27.4202,27.4202,16500.0
2009-11-25 12:00:00,42.11,42.12,42.03,42.03,47700.0,27.4267,27.4332,27.3746,27.3746,47700.0
2009-11-25 12:05:00,42.04,42.04,41.99,42.0,45600.0,27.3811,27.3811,27.3486,27.3551,45600.0
2009-11-25 12:10:00,41.99,42.01,41.97,41.98,19800.0,27.3486,27.3616,27.3355,27.3421,19800.0
2009-11-25 12:15:00,41.98,42.01,41.96,41.96,30900.0,27.3421,27.3616,27.329,27.329,30900.0
2009-11-25 12:20:00,41.97,41.99,41.94,41.99,18900.0,27.3355,27.3486,27.316,27.3486,18900.0
2009-11-25 12:25:00,41.99,42.01,41.97,42.0,20600.0,27.3486,27.3616,27.3355,27.3551,20600.0
2009-11-25 12:30:00,42.0,42.01,41.91,41.92,39300.0,27.3551,27.3616,27.2965,27.303,39300.0
2009-11-25 12:35:00,41.91,41.93,41.88,41.89,49400.0,27.2965,27.3095,27.2769,27.2834,49400.0
2009-11-25 12:40:00,41.88,41.94,41.88,41.89,31200.0,27.2769,27.316,27.2769,27.2834,31200.0
2009-11-25 12:45:00,41.89,41.94,41.88,41.94,27800.0,27.2834,27.316,27.2769,27.316,27800.0
2009-11-25 12:50:00,41.93,41.97,41.92,41.94,30000.0,27.3095,27.3355,27.303,27.316,30000.0
2009-11-25 12:55:00,41.94,42.04,41.94,42.03,12500.0,27.316,27.3811,27.316,27.3746,12500.0
2009-11-25 13:00:00,42.04,42.04,42.0,42.01,24400.0,27.3811,27.3811,27.3551,27.3616,24400.0
2009-11-25 13:05:00,42.01,42.05,42.01,42.04,18500.0,27.3616,27.3876,27.3616,27.3811,18500.0
2009-11-25 13:10:00,42.04,42.04,42.02,42.03,17600.0,27.3811,27.3811,27.3681,27.3746,17600.0
2009-11-25 13:15:00,42.03,42.07,42.03,42.06,26900.0,27.3746,27.4007,27.3746,27.3942,26900.0
2009-11-25 13:20:00,42.06,42.09,42.06,42.09,22200.0,27.3942,27.4137,27.3942,27.4137,22200.0
2009-11-25 13:25:00,42.09,42.16,42.09,42.14,28600.0,27.4137,27.4593,27.4137,27.4463,28600.0
2009-11-25 13:30:00,42.14,42.17,42.13,42.16,20200.0,27.4463,27.4658,27.4398,27.4593,20200.0
2009-11-25 13:35:00,42.17,42.21,42.16,42.2,25900.0,27.4658,27.4919,27.4593,27.4853,25900.0
2009-11-25 13:40:00,42.2,42.21,42.16,42.16,10400.0,27.4853,27.4919,27.4593,27.4593,10400.0
2009-11-25 13:45:00,42.17,42.19,42.16,42.19,11800.0,27.4658,27.4788,27.4593,27.4788,11800.0
2009-11-25 13:50:00,42.19,42.21,42.19,42.19,15000.0,27.4788,27.4919,27.4788,27.4788,15000.0
2009-11-25 13:55:00,42.19,42.24,42.19,42.22,35400.0,27.4788,27.5114,27.4788,27.4984,35400.0
2009-11-25 14:00:00,42.22,42.22,42.17,42.17,40600.0,27.4984,27.4984,27.4658,27.4658,40600.0
2009-11-25 14:05:00,42.17,42.19,42.17,42.17,11400.0,27.4658,27.4788,27.4658,27.4658,11400.0
2009-11-25 14:10:00,42.17,42.2,42.16,42.19,19300.0,27.4658,27.4853,27.4593,27.4788,19300.0
2009-11-25 14:15:00,42.19,42.19,42.15,42.18,29600.0,27.4788,27.4788,27.4528,27.4723,29600.0
2009-11-25 14:20:00,42.18,42.25,42.17,42.24,28300.0,27.4723,27.5179,27.4658,27.5114,28300.0
2009-11-25 14:25:00,42.25,42.26,42.22,42.24,17900.0,27.5179,27.5244,27.4984,27.5114,17900.0
2009-11-25 14:30:00,42.24,42.24,42.22,42.24,8700.0,27.5114,27.5114,27.4984,27.5114,8700.0
2009-11-25 14:35:00,42.24,42.25,42.19,42.19,16500.0,27.5114,27.5179,27.4788,27.4788,16500.0
2009-11-25 14:40:00,42.2,42.25,42.2,42.25,9600.0,27.4853,27.5179,27.4853,27.5179,9600.0
2009-11-25 14:45:00,42.26,42.3,42.25,42.26,24200.0,27.5244,27.5505,27.5179,27.5244,24200.0
2009-11-25 14:50:00,42.25,42.28,42.23,42.28,16100.0,27.5179,27.5375,27.5049,27.5375,16100.0
2009-11-25 14:55:00,42.27,42.28,42.25,42.25,14400.0,27.5309,27.5375,27.5179,27.5179,14400.0
2009-11-25 15:00:00,42.25,42.27,42.24,42.26,37800.0,27.5179,27.5309,27.5114,27.5244,37800.0
2009-11-25 15:05:00,42.25,42.28,42.25,42.27,26400.0,27.5179,27.5375,27.5179,27.5309,26400.0
2009-11-25 15:10:00,42.26,42.28,42.25,42.25,25900.0,27.5244,27.5375,27.5179,27.5179,25900.0
2009-11-25 15:15:00,42.25,42.27,42.23,42.23,35100.0,27.5179,27.5309,27.5049,27.5049,35100.0
2009-11-25 15:20:00,42.24,42.26,42.23,42.25,29500.0,27.5114,27.5244,27.5049,27.5179,29500.0
2009-11-25 15:25:00,42.26,42.27,42.23,42.24,23700.0,27.5244,27.5309,27.5049,27.5114,23700.0
2009-11-25 15:30:00,42.24,42.26,42.23,42.25,21500.0,27.5114,27.5244,27.5049,27.5179,21500.0
2009-11-25 15:35:00,42.26,42.26,42.21,42.23,30900.0,27.5244,27.5244,27.4919,27.5049,30900.0
2009-11-25 15:40:00,42.24,42.28,42.24,42.25,44100.0,27.5114,27.5375,27.5114,27.5179,44100.0
2009-11-25 15:45:00,42.25,42.26,42.22,42.23,39200.0,27.5179,27.5244,27.4984,27.5049,39200.0
2009-11-25 15:50:00,42.24,42.27,42.24,42.26,42300.0,27.5114,27.5309,27.5114,27.5244,42300.0
2009-11-25 15:55:00,42.26,42.32,42.25,42.3,116100.0,27.5244,27.5635,27.5179,27.5505,116100.0
2009-11-27 09:30:00,41.33,41.33,40.81,40.89,11700.0,26.9187,26.9187,26.58,26.6321,11700.0
2009-11-27 09:35:00,40.87,41.08,40.79,41.07,114900.0,26.6191,26.7559,26.567,26.7494,114900.0
2009-11-27 09:40:00,41.03,41.26,41.03,41.2,47500.0,26.7233,26.8731,26.7233,26.834,47500.0
2009-11-27 09:45:00,41.22,41.29,41.04,41.28,69900.0,26.8471,26.8927,26.7298,26.8861,69900.0
2009-11-27 09:50:00,41.26,41.3,41.08,41.15,65800.0,26.8731,26.8992,26.7559,26.8015,65800.0
2009-11-27 09:55:00,41.18,41.33,41.15,41.19,57200.0,26.821,26.9187,26.8015,26.8275,57200.0
2009-11-27 10:00:00,41.19,41.44,41.17,41.34,55700.0,26.8275,26.9903,26.8145,26.9252,55700.0
2009-11-27 10:05:00,41.32,41.38,41.29,41.33,52100.0,26.9122,26.9513,26.8927,26.9187,52100.0
2009-11-27 10:10:00,41.33,41.47,41.33,41.43,32700.0,26.9187,27.0099,26.9187,26.9838,32700.0
2009-11-27 10:15:00,41.44,41.51,41.42,41.47,42900.0,26.9903,27.0359,26.9773,27.0099,42900.0
2009-11-27 10:20:00,41.47,41.58,41.44,41.51,18600.0,27.0099,27.0815,26.9903,27.0359,18600.0
2009-11-27 10:25:00,41.51,41.55,41.46,41.47,36500.0,27.0359,27.062,27.0034,27.0099,36500.0
2009-11-27 10:30:00,41.47,41.48,41.4,41.44,21400.0,27.0099,27.0164,26.9643,26.9903,21400.0
2009-11-27 10:35:00,41.44,41.53,41.39,41.44,26400.0,26.9903,27.049,26.9578,26.9903,26400.0
2009-11-27 10:40:00,41.44,41.53,41.4,41.51,23800.0,26.9903,27.049,26.9643,27.0359,23800.0
2009-11-27 10:45:00,41.52,41.53,41.47,41.5,13400.0,27.0425,27.049,27.0099,27.0294,13400.0
2009-11-27 10:50:00,41.5,41.66,41.47,41.63,38500.0,27.0294,27.1336,27.0099,27.1141,38500.0
2009-11-27 10:55:00,41.63,41.64,41.57,41.62,14300.0,27.1141,27.1206,27.075,27.1076,14300.0
2009-11-27 11:00:00,41.62,41.78,41.62,41.72,24600.0,27.1076,27.2118,27.1076,27.1727,24600.0
2009-11-27 11:05:00,41.72,41.79,41.71,41.74,19300.0,27.1727,27.2183,27.1662,27.1857,19300.0
2009-11-27 11:10:00,41.74,41.75,41.62,41.65,30400.0,27.1857,27.1923,27.1076,27.1271,30400.0
2009-11-27 11:15:00,41.64,41.67,41.56,41.56,25300.0,27.1206,27.1402,27.0685,27.0685,25300.0
2009-11-27 11:20:00,41.56,41.58,41.48,41.51,25900.0,27.0685,27.0815,27.0164,27.0359,25900.0
2009-11-27 11:25:00,41.52,41.58,41.48,41.51,26000.0,27.0425,27.0815,27.0164,27.0359,26000.0
2009-11-27 11:30:00,41.52,41.53,41.46,41.53,33000.0,27.0425,27.049,27.0034,27.049,33000.0
2009-11-27 11:35:00,41.53,41.55,41.47,41.53,24100.0,27.049,27.062,27.0099,27.049,24100.0
2009-11-27 11:40:00,41.52,41.58,41.51,41.55,8200.0,27.0425,27.0815,27.0359,27.062,8200.0
2009-11-27 11:45:00,41.56,41.57,41.51,41.55,13500.0,27.0685,27.075,27.0359,27.062,13500.0
2009-11-27 11:50:00,41.56,41.59,41.54,41.57,21300.0,27.0685,27.088,27.0555,27.075,21300.0
2009-11-27 11:55:00,41.58,41.59,41.52,41.54,11200.0,27.0815,27.088,27.0425,27.0555,11200.0
2009-11-27 12:00:00,41.55,41.56,41.49,41.51,26800.0,27.062,27.0685,27.0229,27.0359,26800.0
2009-11-27 12:05:00,41.5,41.52,41.45,41.49,32000.0,27.0294,27.0425,26.9969,27.0229,32000.0
2009-11-27 12:10:00,41.49,41.54,41.49,41.52,10400.0,27.0229,27.0555,27.0229,27.0425,10400.0
2009-11-27 12:15:00,41.52,41.53,41.5,41.53,13100.0,27.0425,27.049,27.0294,27.049,13100.0
2009-11-27 12:20:00,41.52,41.53,41.46,41.47,36800.0,27.0425,27.049,27.0034,27.0099,36800.0
2009-11-27 12:25:00,41.46,41.53,41.46,41.53,34500.0,27.0034,27.049,27.0034,27.049,34500.0
2009-11-27 12:30:00,41.53,41.59,41.51,41.51,31300.0,27.049,27.088,27.0359,27.0359,31300.0
2009-11-27 12:35:00,41.5,41.52,41.46,41.5,24800.0,27.0294,27.0425,27.0034,27.0294,24800.0
2009-11-27 12:40:00,41.5,41.63,41.5,41.62,25600.0,27.0294,27.1141,27.0294,27.1076,25600.0
2009-11-27 12:45:00,41.62,41.74,41.62,41.66,41700.0,27.1076,27.1857,27.1076,27.1336,41700.0
2009-11-27 12:50:00,41.66,41.67,41.59,41.67,44300.0,27.1336,27.1402,27.088,27.1402,44300.0
2009-11-27 12:55:00,41.67,41.67,41.45,41.5,131100.0,27.1402,27.1402,26.9969,27.0294,131100.0
2009-11-30 09:30:00,41.38,41.5,41.19,41.21,81300.0,26.9513,27.0294,26.8275,26.8405,81300.0
2009-11-30 09:35:00,41.2,41.39,41.18,41.33,41400.0,26.834,26.9578,26.821,26.9187,41400.0
2009-11-30 09:40:00,41.33,41.64,41.25,41.61,88000.0,26.9187,27.1206,26.8666,27.1011,88000.0
2009-11-30 09:45:00,41.6,41.6,41.4,41.53,51200.0,27.0946,27.0946,26.9643,27.049,51200.0
2009-11-30 09:50:00,41.52,41.53,41.32,41.42,49600.0,27.0425,27.049,26.9122,26.9773,49600.0
2009-11-30 09:55:00,41.46,41.48,41.39,41.43,39700.0,27.0034,27.0164,26.9578,26.9838,39700.0
2009-11-30 10:00:00,41.45,41.5,41.42,41.42,41900.0,26.9969,27.0294,26.9773,26.9773,41900.0
2009-11-30 10:05:00,41.44,41.58,41.39,41.53,62000.0,26.9903,27.0815,26.9578,27.049,62000.0
2009-11-30 10:10:00,41.54,41.58,41.51,41.55,18900.0,27.0555,27.0815,27.0359,27.062,18900.0
2009-11-30 10:15:00,41.54,41.61,41.5,41.51,23800.0,27.0555,27.1011,27.0294,27.0359,23800.0
2009-11-30 10:20:00,41.51,41.58,41.5,41.53,40000.0,27.0359,27.0815,27.0294,27.049,40000.0
2009-11-30 10:25:00,41.53,41.67,41.52,41.63,28000.0,27.049,27.1402,27.0425,27.1141,28000.0
2009-11-30 10:30:00,41.62,41.68,41.56,41.59,35100.0,27.1076,27.1467,27.0685,27.088,35100.0
2009-11-30 10:35:00,41.57,41.63,41.52,41.53,25200.0,27.075,27.1141,27.0425,27.049,25200.0
2009-11-30 10:40:00,41.52,41.57,41.48,41.49,28800.0,27.0425,27.075,27.0164,27.0229,28800.0
2009-11-30 10:45:00,41.49,41.52,41.45,41.49,62400.0,27.0229,27.0425,26.9969,27.0229,62400.0
2009-11-30 10:50:00,41.49,41.49,41.45,41.49,14200.0,27.0229,27.0229,26.9969,27.0229,14200.0
2009-11-30 10:55:00,41.48,41.49,41.4,41.48,22000.0,27.0164,27.0229,26.9643,27.0164,22000.0
2009-11-30 11:00:00,41.49,41.49,41.26,41.37,42900.0,27.0229,27.0229,26.8731,26.9448,42900.0
2009-11-30 11:05:00,41.36,41.4,41.32,41.37,26000.0,26.9382,26.9643,26.9122,26.9448,26000.0
2009-11-30 11:10:00,41.36,41.39,41.28,41.31,41600.0,26.9382,26.9578,26.8861,26.9057,41600.0
2009-11-30 11:15:00,41.32,41.32,41.19,41.25,28000.0,26.9122,26.9122,26.8275,26.8666,28000.0
2009-11-30 11:20:00,41.25,41.27,41.23,41.24,26200.0,26.8666,26.8796,26.8536,26.8601,26200.0
2009-11-30 11:25:00,41.24,41.26,41.16,41.2,29700.0,26.8601,26.8731,26.808,26.834,29700.0
2009-11-30 11:30:00,41.19,41.2,41.1,41.17,29800.0,26.8275,26.834,26.7689,26.8145,29800.0
2009-11-30 11:35:00,41.16,41.23,41.09,41.21,24000.0,26.808,26.8536,26.7624,26.8405,24000.0
2009-11-30 11:40:00,41.22,41.29,41.21,41.27,11500.0,26.8471,26.8927,26.8405,26.8796,11500.0
2009-11-30 11:45:00,41.28,41.29,41.21,41.23,23200.0,26.8861,26.8927,26.8405,26.8536,23200.0
2009-11-30 11:50:00,41.24,41.26,41.11,41.19,27700.0,26.8601,26.8731,26.7754,26.8275,27700.0
2009-11-30 11:55:00,41.19,41.22,41.17,41.22,10400.0,26.8275,26.8471,26.8145,26.8471,10400.0
2009-11-30 12:00:00,41.22,41.28,41.21,41.25,16500.0,26.8471,26.8861,26.8405,26.8666,16500.0
2009-11-30 12:05:00,41.25,41.25,41.19,41.23,9900.0,26.8666,26.8666,26.8275,26.8536,9900.0
2009-11-30 12:10:00,41.22,41.25,41.2,41.23,14000.0,26.8471,26.8666,26.834,26.8536,14000.0
2009-11-30 12:15:00,41.23,41.26,41.23,41.25,40200.0,26.8536,26.8731,26.8536,26.8666,40200.0
2009-11-30 12:20:00,41.24,41.24,41.19,41.21,18000.0,26.8601,26.8601,26.8275,26.8405,18000.0
2009-11-30 12:25:00,41.22,41.22,41.19,41.22,14100.0,26.8471,26.8471,26.8275,26.8471,14100.0
2009-11-30 12:30:00,41.22,41.23,41.08,41.14,51300.0,26.8471,26.8536,26.7559,26.795,51300.0
2009-11-30 12:35:00,41.15,41.2,41.13,41.18,14200.0,26.8015,26.834,26.7884,26.821,14200.0
2009-11-30 12:40:00,41.18,41.2,41.15,41.16,19100.0,26.821,26.834,26.8015,26.808,19100.0
2009-11-30 12:45:00,41.17,41.2,41.16,41.2,30200.0,26.8145,26.834,26.808,26.834,30200.0
2009-11-30 12:50:00,41.19,41.2,41.18,41.19,23400.0,26.8275,26.834,26.821,26.8275,23400.0
2009-11-30 12:55:00,41.19,41.2,41.15,41.15,40900.0,26.8275,26.834,26.8015,26.8015,40900.0
2009-11-30 13:00:00,41.16,41.22,41.15,41.18,19900.0,26.808,26.8471,26.8015,26.821,19900.0
2009-11-30 13:05:00,41.17,41.22,41.14,41.16,10600.0,26.8145,26.8471,26.795,26.808,10600.0
2009-11-30 13:10:00,41.15,41.17,41.13,41.14,17300.0,26.8015,26.8145,26.7884,26.795,17300.0
2009-11-30 13:15:00,41.14,41.16,41.1,41.15,34100.0,26.795,26.808,26.7689,26.8015,34100.0
2009-11-30 13:20:00,41.15,41.17,41.12,41.16,32700.0,26.8015,26.8145,26.7819,26.808,32700.0
2009-11-30 13:25:00,41.15,41.17,41.15,41.17,11600.0,26.8015,26.8145,26.8015,26.8145,11600.0
2009-11-30 13:30:00,41.18,41.19,41.09,41.15,60500.0,26.821,26.8275,26.7624,26.8015,60500.0
2009-11-30 13:35:00,41.15,41.19,41.12,41.15,28500.0,26.8015,26.8275,26.7819,26.8015,28500.0
2009-11-30 13:40:00,41.15,41.18,41.11,41.13,16400.0,26.8015,26.821,26.7754,26.7884,16400.0
2009-11-30 13:45:00,41.13,41.19,41.11,41.19,20100.0,26.7884,26.8275,26.7754,26.8275,20100.0
2009-11-30 13:50:00,41.19,41.26,41.19,41.22,21900.0,26.8275,26.8731,26.8275,26.8471,21900.0
2009-11-30 13:55:00,41.23,41.26,41.21,41.23,29200.0,26.8536,26.8731,26.8405,26.8536,29200.0
2009-11-30 14:00:00,41.23,41.29,41.21,41.26,32000.0,26.8536,26.8927,26.8405,26.8731,32000.0
2009-11-30 14:05:00,41.27,41.27,41.21,41.23,20200.0,26.8796,26.8796,26.8405,26.8536,20200.0
2009-11-30 14:10:00,41.23,41.29,41.23,41.26,14400.0,26.8536,26.8927,26.8536,26.8731,14400.0
2009-11-30 14:15:00,41.26,41.3,41.26,41.29,31200.0,26.8731,26.8992,26.8731,26.8927,31200.0
2009-11-30 14:20:00,41.3,41.3,41.22,41.24,20500.0,26.8992,26.8992,26.8471,26.8601,20500.0
2009-11-30 14:25:00,41.24,41.27,41.2,41.26,22600.0,26.8601,26.8796,26.834,26.8731,22600.0
2009-11-30 14:30:00,41.26,41.27,41.24,41.24,19700.0,26.8731,26.8796,26.8601,26.8601,19700.0
2009-11-30 14:35:00,41.25,41.26,41.22,41.26,12900.0,26.8666,26.8731,26.8471,26.8731,12900.0
2009-11-30 14:40:00,41.25,41.27,41.22,41.26,25300.0,26.8666,26.8796,26.8471,26.8731,25300.0
2009-11-30 14:45:00,41.26,41.26,41.19,41.23,74900.0,26.8731,26.8731,26.8275,26.8536,74900.0
2009-11-30 14:50:00,41.23,41.24,41.14,41.15,30500.0,26.8536,26.8601,26.795,26.8015,30500.0
2009-11-30 14:55:00,41.15,41.17,41.13,41.14,26400.0,26.8015,26.8145,26.7884,26.795,26400.0
2009-11-30 15:00:00,41.15,41.16,41.12,41.15,35200.0,26.8015,26.808,26.7819,26.8015,35200.0
2009-11-30 15:05:00,41.15,41.21,41.14,41.21,35800.0,26.8015,26.8405,26.795,26.8405,35800.0
2009-11-30 15:10:00,41.21,41.26,41.2,41.22,57800.0,26.8405,26.8731,26.834,26.8471,57800.0
2009-11-30 15:15:00,41.22,41.37,41.21,41.35,60500.0,26.8471,26.9448,26.8405,26.9317,60500.0
2009-11-30 15:20:00,41.36,41.36,41.31,41.34,63000.0,26.9382,26.9382,26.9057,26.9252,63000.0
2009-11-30 15:25:00,41.33,41.35,41.28,41.32,52600.0,26.9187,26.9317,26.8861,26.9122,52600.0
2009-11-30 15:30:00,41.33,41.42,41.33,41.41,41100.0,26.9187,26.9773,26.9187,26.9708,41100.0
2009-11-30 15:35:00,41.41,41.42,41.38,41.39,69100.0,26.9708,26.9773,26.9513,26.9578,69100.0
2009-11-30 15:40:00,41.4,41.42,41.35,41.37,83400.0,26.9643,26.9773,26.9317,26.9448,83400.0
2009-11-30 15:45:00,41.37,41.39,41.36,41.37,89000.0,26.9448,26.9578,26.9382,26.9448,89000.0
2009-11-30 15:50:00,41.38,41.45,41.37,41.43,88500.0,26.9513,26.9969,26.9448,26.9838,88500.0
2009-11-30 15:55:00,41.43,41.44,41.38,41.39,190700.0,26.9838,26.9903,26.9513,26.9578,190700.0
2009-12-01 09:30:00,41.91,42.0,41.69,42.0,49300.0,27.2965,27.3551,27.1532,27.3551,49300.0
2009-12-01 09:35:00,41.99,42.11,41.96,42.11,26800.0,27.3486,27.4267,27.329,27.4267,26800.0
2009-12-01 09:40:00,42.09,42.21,42.04,42.04,27100.0,27.4137,27.4919,27.3811,27.3811,27100.0
2009-12-01 09:45:00,42.05,42.12,42.02,42.1,23400.0,27.3876,27.4332,27.3681,27.4202,23400.0
2009-12-01 09:50:00,42.08,42.15,42.08,42.11,15700.0,27.4072,27.4528,27.4072,27.4267,15700.0
2009-12-01 09:55:00,42.11,42.13,41.99,42.02,23100.0,27.4267,27.4398,27.3486,27.3681,23100.0
2009-12-01 10:00:00,42.0,42.09,41.91,42.07,54900.0,27.3551,27.4137,27.2965,27.4007,54900.0
2009-12-01 10:05:00,42.07,42.08,41.88,41.89,44100.0,27.4007,27.4072,27.2769,27.2834,44100.0
2009-12-01 10:10:00,41.89,41.98,41.78,41.94,60900.0,27.2834,27.3421,27.2118,27.316,60900.0
2009-12-01 10:15:00,41.94,41.94,41.85,41.9,27400.0,27.316,27.316,27.2574,27.29,27400.0
2009-12-01 10:20:00,41.9,41.93,41.82,41.92,46500.0,27.29,27.3095,27.2378,27.303,46500.0
2009-12-01 10:25:00,41.92,42.04,41.92,42.01,24400.0,27.303,27.3811,27.303,27.3616,24400.0
2009-12-01 10:30:00,42.02,42.14,42.02,42.03,44100.0,27.3681,27.4463,27.3681,27.3746,44100.0
2009-12-01 10:35:00,42.03,42.04,41.98,41.98,15500.0,27.3746,27.3811,27.3421,27.3421,15500.0
2009-12-01 10:40:00,41.98,42.0,41.97,41.98,15200.0,27.3421,27.3551,27.3355,27.3421,15200.0
2009-12-01 10:45:00,41.99,42.04,41.97,42.04,25300.0,27.3486,27.3811,27.3355,27.3811,25300.0
2009-12-01 10:50:00,42.02,42.04,41.98,42.04,12000.0,27.3681,27.3811,27.3421,27.3811,12000.0
2009-12-01 10:55:00,42.03,42.03,41.97,42.03,8800.0,27.3746,27.3746,27.3355,27.3746,8800.0
2009-12-01 11:00:00,42.03,42.08,42.03,42.07,16200.0,27.3746,27.4072,27.3746,27.4007,16200.0
2009-12-01 11:05:00,42.05,42.13,42.03,42.12,20200.0,27.3876,27.4398,27.3746,27.4332,20200.0
2009-12-01 11:10:00,42.1,42.14,42.07,42.12,18700.0,27.4202,27.4463,27.4007,27.4332,18700.0
2009-12-01 11:15:00,42.11,42.19,42.09,42.17,18700.0,27.4267,27.4788,27.4137,27.4658,18700.0
2009-12-01 11:20:00,42.17,42.23,42.17,42.19,30000.0,27.4658,27.5049,27.4658,27.4788,30000.0
2009-12-01 11:25:00,42.19,42.27,42.19,42.26,33200.0,27.4788,27.5309,27.4788,27.5244,33200.0
2009-12-01 11:30:00,42.27,42.32,42.26,42.31,49000.0,27.5309,27.5635,27.5244,27.557,49000.0
2009-12-01 11:35:00,42.31,42.32,42.29,42.3,14900.0,27.557,27.5635,27.544,27.5505,14900.0
2009-12-01 11:40:00,42.3,42.32,42.24,42.28,56600.0,27.5505,27.5635,27.5114,27.5375,56600.0
2009-12-01 11:45:00,42.28,42.28,42.24,42.25,7400.0,27.5375,27.5375,27.5114,27.5179,7400.0
2009-12-01 11:50:00,42.25,42.31,42.25,42.3,14000.0,27.5179,27.557,27.5179,27.5505,14000.0
2009-12-01 11:55:00,42.31,42.31,42.25,42.27,14900.0,27.557,27.557,27.5179,27.5309,14900.0
2009-12-01 12:00:00,42.28,42.32,42.28,42.3,26000.0,27.5375,27.5635,27.5375,27.5505,26000.0
2009-12-01 12:05:00,42.3,42.35,42.3,42.33,15800.0,27.5505,27.583,27.5505,27.57,15800.0
2009-12-01 12:10:00,42.33,42.35,42.3,42.32,9400.0,27.57,27.583,27.5505,27.5635,9400.0
2009-12-01 12:15:00,42.32,42.36,42.31,42.33,38900.0,27.5635,27.5896,27.557,27.57,38900.0
2009-12-01 12:20:00,42.32,42.36,42.25,42.25,46800.0,27.5635,27.5896,27.5179,27.5179,46800.0
2009-12-01 12:25:00,42.25,42.26,42.22,42.25,15100.0,27.5179,27.5244,27.4984,27.5179,15100.0
2009-12-01 12:30:00,42.25,42.27,42.23,42.25,14200.0,27.5179,27.5309,27.5049,27.5179,14200.0
2009-12-01 12:35:00,42.26,42.33,42.26,42.27,17600.0,27.5244,27.57,27.5244,27.5309,17600.0
2009-12-01 12:40:00,42.27,42.3,42.25,42.3,28600.0,27.5309,27.5505,27.5179,27.5505,28600.0
2009-12-01 12:45:00,42.3,42.33,42.29,42.32,14400.0,27.5505,27.57,27.544,27.5635,14400.0
2009-12-01 12:50:00,42.32,42.37,42.32,42.33,18800.0,27.5635,27.5961,27.5635,27.57,18800.0
2009-12-01 12:55:00,42.32,42.34,42.31,42.33,29700.0,27.5635,27.5765,27.557,27.57,29700.0
2009-12-01 13:00:00,42.33,42.34,42.31,42.32,18700.0,27.57,27.5765,27.557,27.5635,18700.0
2009-12-01 13:05:00,42.33,42.33,42.3,42.3,9300.0,27.57,27.57,27.5505,27.5505,9300.0
2009-12-01 13:10:00,42.3,42.33,42.29,42.31,16500.0,27.5505,27.57,27.544,27.557,16500.0
2009-12-01 13:15:00,42.32,42.35,42.3,42.35,10500.0,27.5635,27.583,27.5505,27.583,10500.0
2009-12-01 13:20:00,42.35,42.43,42.34,42.41,35400.0,27.583,27.6351,27.5765,27.6221,35400.0
2009-12-01 13:25:00,42.39,42.41,42.35,42.36,59000.0,27.6091,27.6221,27.583,27.5896,59000.0
2009-12-01 13:30:00,42.37,42.4,42.34,42.36,91300.0,27.5961,27.6156,27.5765,27.5896,91300.0
2009-12-01 13:35:00,42.36,42.36,42.29,42.29,35800.0,27.5896,27.5896,27.544,27.544,35800.0
2009-12-01 13:40:00,42.3,42.31,42.28,42.29,25500.0,27.5505,27.557,27.5375,27.544,25500.0
2009-12-01 13:45:00,42.28,42.36,42.28,42.35,32700.0,27.5375,27.5896,27.5375,27.583,32700.0
2009-12-01 13:50:00,42.34,42.41,42.34,42.41,33800.0,27.5765,27.6221,27.5765,27.6221,33800.0
2009-12-01 13:55:00,42.4,42.4,42.3,42.31,50400.0,27.6156,27.6156,27.5505,27.557,50400.0
2009-12-01 14:00:00,42.33,42.36,42.3,42.35,11800.0,27.57,27.5896,27.5505,27.583,11800.0
2009-12-01 14:05:00,42.36,42.38,42.32,42.34,29400.0,27.5896,27.6026,27.5635,27.5765,29400.0
2009-12-01 14:10:00,42.33,42.36,42.33,42.34,27100.0,27.57,27.5896,27.57,27.5765,27100.0
2009-12-01 14:15:00,42.35,42.35,42.31,42.31,21600.0,27.583,27.583,27.557,27.557,21600.0
2009-12-01 14:20:00,42.31,42.35,42.31,42.34,22800.0,27.557,27.583,27.557,27.5765,22800.0
2009-12-01 14:25:00,42.33,42.37,42.32,42.36,16600.0,27.57,27.5961,27.5635,27.5896,16600.0
2009-12-01 14:30:00,42.36,42.39,42.34,42.36,28100.0,27.5896,27.6091,27.5765,27.5896,28100.0
2009-12-01 14:35:00,42.36,42.36,42.32,42.35,14400.0,27.5896,27.5896,27.5635,27.583,14400.0
2009-12-01 14:40:00,42.36,42.39,42.33,42.35,64700.0,27.5896,27.6091,27.57,27.583,64700.0
2009-12-01 14:45:00,42.36,42.36,42.24,42.29,90400.0,27.5896,27.5896,27.5114,27.544,90400.0
2009-12-01 14:50:00,42.28,42.29,42.15,42.19,39700.0,27.5375,27.544,27.4528,27.4788,39700.0
2009-12-01 14:55:00,42.19,42.24,42.18,42.22,35500.0,27.4788,27.5114,27.4723,27.4984,35500.0
2009-12-01 15:00:00,42.22,42.22,42.13,42.15,54400.0,27.4984,27.4984,27.4398,27.4528,54400.0
2009-12-01 15:05:00,42.15,42.22,42.14,42.21,31000.0,27.4528,27.4984,27.4463,27.4919,31000.0
2009-12-01 15:10:00,42.21,42.24,42.2,42.21,23000.0,27.4919,27.5114,27.4853,27.4919,23000.0
2009-12-01 15:15:00,42.23,42.28,42.21,42.26,27300.0,27.5049,27.5375,27.4919,27.5244,27300.0
2009-12-01 15:20:00,42.26,42.28,42.21,42.24,56300.0,27.5244,27.5375,27.4919,27.5114,56300.0
2009-12-01 15:25:00,42.24,42.28,42.22,42.23,38400.0,27.5114,27.5375,27.4984,27.5049,38400.0
2009-12-01 15:30:00,42.22,42.25,42.17,42.18,61400.0,27.4984,27.5179,27.4658,27.4723,61400.0
2009-12-01 15:35:00,42.18,42.21,42.15,42.19,55700.0,27.4723,27.4919,27.4528,27.4788,55700.0
2009-12-01 15:40:00,42.2,42.22,42.18,42.2,76700.0,27.4853,27.4984,27.4723,27.4853,76700.0
2009-12-01 15:45:00,42.2,42.24,42.17,42.22,83100.0,27.4853,27.5114,27.4658,27.4984,83100.0
2009-12-01 15:50:00,42.23,42.24,42.15,42.16,79900.0,27.5049,27.5114,27.4528,27.4593,79900.0
2009-12-01 15:55:00,42.16,42.21,42.12,42.18,206900.0,27.4593,27.4919,27.4332,27.4723,206900.0
2009-12-02 09:30:00,42.03,42.38,42.03,42.36,45500.0,27.3746,27.6026,27.3746,27.5896,45500.0
2009-12-02 09:35:00,42.35,42.36,42.22,42.26,21900.0,27.583,27.5896,27.4984,27.5244,21900.0
2009-12-02 09:40:00,42.29,42.33,42.11,42.12,20700.0,27.544,27.57,27.4267,27.4332,20700.0
2009-12-02 09:45:00,42.09,42.19,42.06,42.14,40900.0,27.4137,27.4788,27.3942,27.4463,40900.0
2009-12-02 09:50:00,42.13,42.24,42.13,42.14,51300.0,27.4398,27.5114,27.4398,27.4463,51300.0
2009-12-02 09:55:00,42.15,42.18,42.08,42.13,49200.0,27.4528,27.4723,27.4072,27.4398,49200.0
2009-12-02 10:00:00,42.13,42.22,42.11,42.18,50100.0,27.4398,27.4984,27.4267,27.4723,50100.0
2009-12-02 10:05:00,42.19,42.26,42.19,42.25,29700.0,27.4788,27.5244,27.4788,27.5179,29700.0
2009-12-02 10:10:00,42.24,42.43,42.24,42.36,74600.0,27.5114,27.6351,27.5114,27.5896,74600.0
2009-12-02 10:15:00,42.36,42.37,42.31,42.34,41800.0,27.5896,27.5961,27.557,27.5765,41800.0
2009-12-02 10:20:00,42.34,42.37,42.25,42.25,31700.0,27.5765,27.5961,27.5179,27.5179,31700.0
2009-12-02 10:25:00,42.25,42.31,42.24,42.27,24700.0,27.5179,27.557,27.5114,27.5309,24700.0
2009-12-02 10:30:00,42.26,42.26,42.14,42.15,72000.0,27.5244,27.5244,27.4463,27.4528,72000.0
2009-12-02 10:35:00,42.16,42.24,42.14,42.2,36400.0,27.4593,27.5114,27.4463,27.4853,36400.0
2009-12-02 10:40:00,42.2,42.21,42.14,42.19,43800.0,27.4853,27.4919,27.4463,27.4788,43800.0
2009-12-02 10:45:00,42.2,42.21,42.15,42.2,99600.0,27.4853,27.4919,27.4528,27.4853,99600.0
2009-12-02 10:50:00,42.2,42.2,42.16,42.17,72700.0,27.4853,27.4853,27.4593,27.4658,72700.0
2009-12-02 10:55:00,42.18,42.18,42.11,42.16,44200.0,27.4723,27.4723,27.4267,27.4593,44200.0
2009-12-02 11:00:00,42.15,42.19,42.05,42.06,36100.0,27.4528,27.4788,27.3876,27.3942,36100.0
2009-12-02 11:05:00,42.07,42.11,42.01,42.1,27400.0,27.4007,27.4267,27.3616,27.4202,27400.0
2009-12-02 11:10:00,42.1,42.11,42.05,42.07,34900.0,27.4202,27.4267,27.3876,27.4007,34900.0
2009-12-02 11:15:00,42.06,42.07,41.97,41.97,64200.0,27.3942,27.4007,27.3355,27.3355,64200.0
2009-12-02 11:20:00,41.97,41.99,41.89,41.91,57200.0,27.3355,27.3486,27.2834,27.2965,57200.0
2009-12-02 11:25:00,41.91,41.94,41.87,41.91,58900.0,27.2965,27.316,27.2704,27.2965,58900.0
2009-12-02 11:30:00,41.92,42.01,41.92,42.01,21100.0,27.303,27.3616,27.303,27.3616,21100.0
2009-12-02 11:35:00,42.01,42.04,41.95,41.97,34000.0,27.3616,27.3811,27.3225,27.3355,34000.0
2009-12-02 11:40:00,41.97,41.97,41.89,41.9,35100.0,27.3355,27.3355,27.2834,27.29,35100.0
2009-12-02 11:45:00,41.9,41.9,41.85,41.86,27200.0,27.29,27.29,27.2574,27.2639,27200.0
2009-12-02 11:50:00,41.86,41.92,41.85,41.85,25200.0,27.2639,27.303,27.2574,27.2574,25200.0
2009-12-02 11:55:00,41.86,41.93,41.85,41.93,19600.0,27.2639,27.3095,27.2574,27.3095,19600.0
2009-12-02 12:00:00,41.93,41.96,41.87,41.87,36200.0,27.3095,27.329,27.2704,27.2704,36200.0
2009-12-02 12:05:00,41.87,41.87,41.8,41.83,31600.0,27.2704,27.2704,27.2248,27.2444,31600.0
2009-12-02 12:10:00,41.83,41.87,41.82,41.82,20200.0,27.2444,27.2704,27.2378,27.2378,20200.0
2009-12-02 12:15:00,41.82,41.82,41.73,41.77,39400.0,27.2378,27.2378,27.1792,27.2053,39400.0
2009-12-02 12:20:00,41.77,41.78,41.63,41.68,54100.0,27.2053,27.2118,27.1141,27.1467,54100.0
2009-12-02 12:25:00,41.69,41.76,41.68,41.74,14800.0,27.1532,27.1988,27.1467,27.1857,14800.0
2009-12-02 12:30:00,41.74,41.77,41.69,41.76,14600.0,27.1857,27.2053,27.1532,27.1988,14600.0
2009-12-02 12:35:00,41.76,41.82,41.76,41.81,29900.0,27.1988,27.2378,27.1988,27.2313,29900.0
2009-12-02 12:40:00,41.81,41.83,41.79,41.8,26000.0,27.2313,27.2444,27.2183,27.2248,26000.0
2009-12-02 12:45:00,41.8,41.85,41.79,41.85,29900.0,27.2248,27.2574,27.2183,27.2574,29900.0
2009-12-02 12:50:00,41.85,41.89,41.83,41.88,23200.0,27.2574,27.2834,27.2444,27.2769,23200.0
2009-12-02 12:55:00,41.88,41.88,41.83,41.86,33800.0,27.2769,27.2769,27.2444,27.2639,33800.0
2009-12-02 13:00:00,41.86,41.87,41.82,41.85,44300.0,27.2639,27.2704,27.2378,27.2574,44300.0
2009-12-02 13:05:00,41.85,41.85,41.8,41.83,25900.0,27.2574,27.2574,27.2248,27.2444,25900.0
2009-12-02 13:10:00,41.83,41.85,41.79,41.84,21900.0,27.2444,27.2574,27.2183,27.2509,21900.0
2009-12-02 13:15:00,41.85,41.88,41.79,41.79,46500.0,27.2574,27.2769,27.2183,27.2183,46500.0
2009-12-02 13:20:00,41.8,41.81,41.72,41.72,47100.0,27.2248,27.2313,27.1727,27.1727,47100.0
2009-12-02 13:25:00,41.71,41.72,41.64,41.64,51700.0,27.1662,27.1727,27.1206,27.1206,51700.0
2009-12-02 13:30:00,41.65,41.65,41.59,41.65,79600.0,27.1271,27.1271,27.088,27.1271,79600.0
2009-12-02 13:35:00,41.65,41.66,41.61,41.63,36700.0,27.1271,27.1336,27.1011,27.1141,36700.0
2009-12-02 13:40:00,41.63,41.66,41.62,41.66,44600.0,27.1141,27.1336,27.1076,27.1336,44600.0
2009-12-02 13:45:00,41.68,41.77,41.67,41.77,41400.0,27.1467,27.2053,27.1402,27.2053,41400.0
2009-12-02 13:50:00,41.76,41.83,41.76,41.81,30300.0,27.1988,27.2444,27.1988,27.2313,30300.0
2009-12-02 13:55:00,41.82,41.84,41.81,41.84,27800.0,27.2378,27.2509,27.2313,27.2509,27800.0
2009-12-02 14:00:00,41.83,41.9,41.81,41.84,77400.0,27.2444,27.29,27.2313,27.2509,77400.0
2009-12-02 14:05:00,41.84,41.9,41.84,41.89,52200.0,27.2509,27.29,27.2509,27.2834,52200.0
2009-12-02 14:10:00,41.89,41.91,41.85,41.91,37500.0,27.2834,27.2965,27.2574,27.2965,37500.0
2009-12-02 14:15:00,41.92,41.92,41.79,41.83,26000.0,27.303,27.303,27.2183,27.2444,26000.0
2009-12-02 14:20:00,41.83,41.86,41.8,41.84,32700.0,27.2444,27.2639,27.2248,27.2509,32700.0
2009-12-02 14:25:00,41.84,41.92,41.83,41.91,25700.0,27.2509,27.303,27.2444,27.2965,25700.0
2009-12-02 14:30:00,41.9,41.94,41.89,41.92,24400.0,27.29,27.316,27.2834,27.303,24400.0
2009-12-02 14:35:00,41.92,42.0,41.91,41.96,30600.0,27.303,27.3551,27.2965,27.329,30600.0
2009-12-02 14:40:00,41.97,41.98,41.92,41.93,27800.0,27.3355,27.3421,27.303,27.3095,27800.0
2009-12-02 14:45:00,41.94,41.97,41.92,41.93,31000.0,27.316,27.3355,27.303,27.3095,31000.0
2009-12-02 14:50:00,41.93,41.96,41.92,41.93,28000.0,27.3095,27.329,27.303,27.3095,28000.0
2009-12-02 14:55:00,41.93,41.93,41.89,41.92,37700.0,27.3095,27.3095,27.2834,27.303,37700.0
2009-12-02 15:00:00,41.92,41.94,41.89,41.89,37900.0,27.303,27.316,27.2834,27.2834,37900.0
2009-12-02 15:05:00,41.89,41.9,41.84,41.87,36200.0,27.2834,27.29,27.2509,27.2704,36200.0
2009-12-02 15:10:00,41.87,41.9,41.86,41.9,63000.0,27.2704,27.29,27.2639,27.29,63000.0
2009-12-02 15:15:00,41.9,41.9,41.83,41.89,45800.0,27.29,27.29,27.2444,27.2834,45800.0
2009-12-02 15:20:00,41.88,41.91,41.85,41.88,54000.0,27.2769,27.2965,27.2574,27.2769,54000.0
2009-12-02 15:25:00,41.88,41.93,41.87,41.87,41400.0,27.2769,27.3095,27.2704,27.2704,41400.0
2009-12-02 15:30:00,41.87,41.91,41.85,41.91,39900.0,27.2704,27.2965,27.2574,27.2965,39900.0
2009-12-02 15:35:00,41.91,41.95,41.89,41.94,53900.0,27.2965,27.3225,27.2834,27.316,53900.0
2009-12-02 15:40:00,41.94,42.05,41.94,42.03,117000.0,27.316,27.3876,27.316,27.3746,117000.0
2009-12-02 15:45:00,42.04,42.08,41.98,42.08,105700.0,27.3811,27.4072,27.3421,27.4072,105700.0
2009-12-02 15:50:00,42.08,42.08,41.99,42.0,99500.0,27.4072,27.4072,27.3486,27.3551,99500.0
2009-12-02 15:55:00,42.0,42.01,41.96,41.97,123400.0,27.3551,27.3616,27.329,27.3355,123400.0
2009-12-03 09:30:00,41.95,42.18,41.9,42.15,56200.0,27.3225,27.4723,27.29,27.4528,56200.0
2009-12-03 09:35:00,42.16,42.36,42.16,42.25,35100.0,27.4593,27.5896,27.4593,27.5179,35100.0
2009-12-03 09:40:00,42.27,42.4,42.27,42.33,35900.0,27.5309,27.6156,27.5309,27.57,35900.0
2009-12-03 09:45:00,42.35,42.46,42.24,42.29,72400.0,27.583,27.6547,27.5114,27.544,72400.0
2009-12-03 09:50:00,42.25,42.25,42.04,42.05,32600.0,27.5179,27.5179,27.3811,27.3876,32600.0
2009-12-03 09:55:00,42.07,42.07,41.99,42.01,26000.0,27.4007,27.4007,27.3486,27.3616,26000.0
2009-12-03 10:00:00,42.01,42.01,41.82,41.91,102200.0,27.3616,27.3616,27.2378,27.2965,102200.0
2009-12-03 10:05:00,41.91,42.01,41.86,41.96,31900.0,27.2965,27.3616,27.2639,27.329,31900.0
2009-12-03 10:10:00,41.98,42.0,41.87,41.88,68700.0,27.3421,27.3551,27.2704,27.2769,68700.0
2009-12-03 10:15:00,41.88,41.89,41.75,41.8,44100.0,27.2769,27.2834,27.1923,27.2248,44100.0
2009-12-03 10:20:00,41.8,41.86,41.79,41.85,18100.0,27.2248,27.2639,27.2183,27.2574,18100.0
2009-12-03 10:25:00,41.87,41.95,41.86,41.95,31200.0,27.2704,27.3225,27.2639,27.3225,31200.0
2009-12-03 10:30:00,41.94,41.95,41.87,41.9,17800.0,27.316,27.3225,27.2704,27.29,17800.0
2009-12-03 10:35:00,41.89,41.9,41.79,41.83,20400.0,27.2834,27.29,27.2183,27.2444,20400.0
2009-12-03 10:40:00,41.83,41.83,41.67,41.67,76000.0,27.2444,27.2444,27.1402,27.1402,76000.0
2009-12-03 10:45:00,41.66,41.82,41.59,41.79,89600.0,27.1336,27.2378,27.088,27.2183,89600.0
2009-12-03 10:50:00,41.79,41.83,41.77,41.8,45700.0,27.2183,27.2444,27.2053,27.2248,45700.0
2009-12-03 10:55:00,41.8,41.93,41.8,41.92,26800.0,27.2248,27.3095,27.2248,27.303,26800.0
2009-12-03 11:00:00,41.91,41.95,41.89,41.89,29500.0,27.2965,27.3225,27.2834,27.2834,29500.0
2009-12-03 11:05:00,41.9,41.91,41.86,41.9,52800.0,27.29,27.2965,27.2639,27.29,52800.0
2009-12-03 11:10:00,41.89,41.91,41.87,41.89,26400.0,27.2834,27.2965,27.2704,27.2834,26400.0
2009-12-03 11:15:00,41.88,41.88,41.81,41.82,21300.0,27.2769,27.2769,27.2313,27.2378,21300.0
2009-12-03 11:20:00,41.83,41.88,41.81,41.88,28600.0,27.2444,27.2769,27.2313,27.2769,28600.0
2009-12-03 11:25:00,41.88,41.91,41.85,41.86,22500.0,27.2769,27.2965,27.2574,27.2639,22500.0
2009-12-03 11:30:00,41.85,41.88,41.85,41.85,21400.0,27.2574,27.2769,27.2574,27.2574,21400.0
2009-12-03 11:35:00,41.85,41.89,41.78,41.78,28900.0,27.2574,27.2834,27.2118,27.2118,28900.0
2009-12-03 11:40:00,41.76,41.84,41.75,41.8,18000.0,27.1988,27.2509,27.1923,27.2248,18000.0
2009-12-03 11:45:00,41.8,41.84,41.8,41.8,33100.0,27.2248,27.2509,27.2248,27.2248,33100.0
2009-12-03 11:50:00,41.8,41.85,41.77,41.85,28400.0,27.2248,27.2574,27.2053,27.2574,28400.0
2009-12-03 11:55:00,41.85,41.87,41.82,41.86,23700.0,27.2574,27.2704,27.2378,27.2639,23700.0
2009-12-03 12:00:00,41.85,41.87,41.81,41.85,26500.0,27.2574,27.2704,27.2313,27.2574,26500.0
2009-12-03 12:05:00,41.84,41.88,41.82,41.85,12300.0,27.2509,27.2769,27.2378,27.2574,12300.0
2009-12-03 12:10:00,41.85,41.9,41.83,41.85,29500.0,27.2574,27.29,27.2444,27.2574,29500.0
2009-12-03 12:15:00,41.85,41.91,41.84,41.9,17800.0,27.2574,27.2965,27.2509,27.29,17800.0
2009-12-03 12:20:00,41.9,41.91,41.85,41.89,30500.0,27.29,27.2965,27.2574,27.2834,30500.0
2009-12-03 12:25:00,41.88,41.9,41.86,41.87,25000.0,27.2769,27.29,27.2639,27.2704,25000.0
2009-12-03 12:30:00,41.88,41.89,41.83,41.84,22500.0,27.2769,27.2834,27.2444,27.2509,22500.0
2009-12-03 12:35:00,41.84,41.9,41.84,41.88,20500.0,27.2509,27.29,27.2509,27.2769,20500.0
2009-12-03 12:40:00,41.89,41.92,41.88,41.9,12400.0,27.2834,27.303,27.2769,27.29,12400.0
2009-12-03 12:45:00,41.92,41.94,41.91,41.94,6300.0,27.303,27.316,27.2965,27.316,6300.0
2009-12-03 12:50:00,41.93,41.97,41.93,41.94,13000.0,27.3095,27.3355,27.3095,27.316,13000.0
2009-12-03 12:55:00,41.94,41.98,41.92,41.95,17400.0,27.316,27.3421,27.303,27.3225,17400.0
2009-12-03 13:00:00,41.96,41.97,41.93,41.97,10900.0,27.329,27.3355,27.3095,27.3355,10900.0
2009-12-03 13:05:00,41.95,41.95,41.92,41.94,16900.0,27.3225,27.3225,27.303,27.316,16900.0
2009-12-03 13:10:00,41.95,41.97,41.9,41.91,21100.0,27.3225,27.3355,27.29,27.2965,21100.0
2009-12-03 13:15:00,41.91,41.98,41.91,41.98,18100.0,27.2965,27.3421,27.2965,27.3421,18100.0
2009-12-03 13:20:00,41.99,41.99,41.94,41.98,13700.0,27.3486,27.3486,27.316,27.3421,13700.0
2009-12-03 13:25:00,41.98,41.99,41.94,41.95,13800.0,27.3421,27.3486,27.316,27.3225,13800.0
2009-12-03 13:30:00,41.95,41.99,41.94,41.99,17600.0,27.3225,27.3486,27.316,27.3486,17600.0
2009-12-03 13:35:00,41.99,42.02,41.97,42.0,15600.0,27.3486,27.3681,27.3355,27.3551,15600.0
2009-12-03 13:40:00,41.99,42.02,41.98,42.01,10200.0,27.3486,27.3681,27.3421,27.3616,10200.0
2009-12-03 13:45:00,42.01,42.01,41.97,42.01,20600.0,27.3616,27.3616,27.3355,27.3616,20600.0
2009-12-03 13:50:00,42.01,42.02,41.97,42.0,36400.0,27.3616,27.3681,27.3355,27.3551,36400.0
2009-12-03 13:55:00,42.0,42.02,41.99,42.02,13200.0,27.3551,27.3681,27.3486,27.3681,13200.0
2009-12-03 14:00:00,42.02,42.05,42.0,42.01,25800.0,27.3681,27.3876,27.3551,27.3616,25800.0
2009-12-03 14:05:00,42.01,42.02,41.98,42.0,17900.0,27.3616,27.3681,27.3421,27.3551,17900.0
2009-12-03 14:10:00,42.0,42.0,41.96,41.98,13500.0,27.3551,27.3551,27.329,27.3421,13500.0
2009-12-03 14:15:00,41.97,42.01,41.91,41.91,22500.0,27.3355,27.3616,27.2965,27.2965,22500.0
2009-12-03 14:20:00,41.92,41.96,41.9,41.94,55700.0,27.303,27.329,27.29,27.316,55700.0
2009-12-03 14:25:00,41.95,41.98,41.92,41.92,23800.0,27.3225,27.3421,27.303,27.303,23800.0
2009-12-03 14:30:00,41.93,41.94,41.89,41.92,36800.0,27.3095,27.316,27.2834,27.303,36800.0
2009-12-03 14:35:00,41.91,41.96,41.91,41.95,26000.0,27.2965,27.329,27.2965,27.3225,26000.0
2009-12-03 14:40:00,41.94,41.95,41.89,41.9,55200.0,27.316,27.3225,27.2834,27.29,55200.0
2009-12-03 14:45:00,41.89,41.9,41.85,41.87,39800.0,27.2834,27.29,27.2574,27.2704,39800.0
2009-12-03 14:50:00,41.87,41.89,41.81,41.82,51700.0,27.2704,27.2834,27.2313,27.2378,51700.0
2009-12-03 14:55:00,41.82,41.83,41.77,41.79,45300.0,27.2378,27.2444,27.2053,27.2183,45300.0
2009-12-03 15:00:00,41.79,41.8,41.77,41.79,46700.0,27.2183,27.2248,27.2053,27.2183,46700.0
2009-12-03 15:05:00,41.8,41.87,41.78,41.87,27200.0,27.2248,27.2704,27.2118,27.2704,27200.0
2009-12-03 15:10:00,41.86,41.88,41.83,41.88,29900.0,27.2639,27.2769,27.2444,27.2769,29900.0
2009-12-03 15:15:00,41.88,41.9,41.87,41.88,30300.0,27.2769,27.29,27.2704,27.2769,30300.0
2009-12-03 15:20:00,41.89,41.91,41.85,41.85,34800.0,27.2834,27.2965,27.2574,27.2574,34800.0
2009-12-03 15:25:00,41.85,41.86,41.8,41.82,61100.0,27.2574,27.2639,27.2248,27.2378,61100.0
2009-12-03 15:30:00,41.82,41.88,41.82,41.84,47100.0,27.2378,27.2769,27.2378,27.2509,47100.0
2009-12-03 15:35:00,41.84,41.87,41.75,41.77,63400.0,27.2509,27.2704,27.1923,27.2053,63400.0
2009-12-03 15:40:00,41.78,41.79,41.56,41.63,133700.0,27.2118,27.2183,27.0685,27.1141,133700.0
2009-12-03 15:45:00,41.62,41.63,41.5,41.51,109400.0,27.1076,27.1141,27.0294,27.0359,109400.0
2009-12-03 15:50:00,41.5,41.54,41.47,41.54,116800.0,27.0294,27.0555,27.0099,27.0555,116800.0
2009-12-03 15:55:00,41.54,41.54,41.45,41.5,140100.0,27.0555,27.0555,26.9969,27.0294,140100.0
2009-12-04 09:30:00,41.91,42.23,41.9,42.0,17100.0,27.2965,27.5049,27.29,27.3551,17100.0
2009-12-04 09:35:00,42.0,42.2,42.0,42.13,112100.0,27.3551,27.4853,27.3551,27.4398,112100.0
2009-12-04 09:40:00,42.15,42.44,42.15,42.26,44200.0,27.4528,27.6417,27.4528,27.5244,44200.0
2009-12-04 09:45:00,42.28,42.41,42.28,42.35,30700.0,27.5375,27.6221,27.5375,27.583,30700.0
2009-12-04 09:50:00,42.35,42.35,42.24,42.29,43500.0,27.583,27.583,27.5114,27.544,43500.0
2009-12-04 09:55:00,42.29,42.32,42.22,42.26,47300.0,27.544,27.5635,27.4984,27.5244,47300.0
2009-12-04 10:00:00,42.27,42.31,42.18,42.18,26700.0,27.5309,27.557,27.4723,27.4723,26700.0
2009-12-04 10:05:00,42.16,42.27,42.08,42.27,26900.0,27.4593,27.5309,27.4072,27.5309,26900.0
2009-12-04 10:10:00,42.26,42.27,42.12,42.22,27500.0,27.5244,27.5309,27.4332,27.4984,27500.0
2009-12-04 10:15:00,42.22,42.32,42.21,42.25,24200.0,27.4984,27.5635,27.4919,27.5179,24200.0
2009-12-04 10:20:00,42.25,42.28,42.18,42.24,29200.0,27.5179,27.5375,27.4723,27.5114,29200.0
2009-12-04 10:25:00,42.2,42.23,42.17,42.18,45900.0,27.4853,27.5049,27.4658,27.4723,45900.0
2009-12-04 10:30:00,42.19,42.2,42.09,42.09,41600.0,27.4788,27.4853,27.4137,27.4137,41600.0
2009-12-04 10:35:00,42.08,42.18,42.03,42.16,46000.0,27.4072,27.4723,27.3746,27.4593,46000.0
2009-12-04 10:40:00,42.16,42.17,42.08,42.17,56400.0,27.4593,27.4658,27.4072,27.4658,56400.0
2009-12-04 10:45:00,42.17,42.19,42.14,42.14,31200.0,27.4658,27.4788,27.4463,27.4463,31200.0
2009-12-04 10:50:00,42.14,42.14,42.01,42.07,34600.0,27.4463,27.4463,27.3616,27.4007,34600.0
2009-12-04 10:55:00,42.07,42.08,41.97,42.04,26300.0,27.4007,27.4072,27.3355,27.3811,26300.0
2009-12-04 11:00:00,42.04,42.04,41.94,41.96,36500.0,27.3811,27.3811,27.316,27.329,36500.0
2009-12-04 11:05:00,41.96,42.01,41.92,42.0,41000.0,27.329,27.3616,27.303,27.3551,41000.0
2009-12-04 11:10:00,42.02,42.05,41.98,42.01,34900.0,27.3681,27.3876,27.3421,27.3616,34900.0
2009-12-04 11:15:00,42.0,42.01,41.97,41.98,40500.0,27.3551,27.3616,27.3355,27.3421,40500.0
2009-12-04 11:20:00,41.99,42.08,41.98,42.06,36600.0,27.3486,27.4072,27.3421,27.3942,36600.0
2009-12-04 11:25:00,42.06,42.09,41.87,41.87,57200.0,27.3942,27.4137,27.2704,27.2704,57200.0
2009-12-04 11:30:00,41.88,41.88,41.76,41.84,106200.0,27.2769,27.2769,27.1988,27.2509,106200.0
2009-12-04 11:35:00,41.84,41.88,41.72,41.75,46200.0,27.2509,27.2769,27.1727,27.1923,46200.0
2009-12-04 11:40:00,41.75,41.76,41.57,41.58,78100.0,27.1923,27.1988,27.075,27.0815,78100.0
2009-12-04 11:45:00,41.59,41.59,41.33,41.56,116400.0,27.088,27.088,26.9187,27.0685,116400.0
2009-12-04 11:50:00,41.55,41.65,41.47,41.63,44600.0,27.062,27.1271,27.0099,27.1141,44600.0
2009-12-04 11:55:00,41.64,41.69,41.61,41.67,28100.0,27.1206,27.1532,27.1011,27.1402,28100.0
2009-12-04 12:00:00,41.67,41.75,41.63,41.75,39900.0,27.1402,27.1923,27.1141,27.1923,39900.0
2009-12-04 12:05:00,41.76,41.83,41.71,41.8,35400.0,27.1988,27.2444,27.1662,27.2248,35400.0
2009-12-04 12:10:00,41.81,41.87,41.79,41.79,28000.0,27.2313,27.2704,27.2183,27.2183,28000.0
2009-12-04 12:15:00,41.78,41.86,41.78,41.8,18800.0,27.2118,27.2639,27.2118,27.2248,18800.0
2009-12-04 12:20:00,41.79,41.84,41.72,41.76,27900.0,27.2183,27.2509,27.1727,27.1988,27900.0
2009-12-04 12:25:00,41.77,41.86,41.74,41.82,34500.0,27.2053,27.2639,27.1857,27.2378,34500.0
2009-12-04 12:30:00,41.84,41.91,41.83,41.85,17600.0,27.2509,27.2965,27.2444,27.2574,17600.0
2009-12-04 12:35:00,41.86,41.9,41.85,41.87,25300.0,27.2639,27.29,27.2574,27.2704,25300.0
2009-12-04 12:40:00,41.87,41.93,41.85,41.93,17000.0,27.2704,27.3095,27.2574,27.3095,17000.0
2009-12-04 12:45:00,41.94,41.98,41.89,41.9,28500.0,27.316,27.3421,27.2834,27.29,28500.0
2009-12-04 12:50:00,41.91,42.0,41.9,41.95,35700.0,27.2965,27.3551,27.29,27.3225,35700.0
2009-12-04 12:55:00,41.94,41.94,41.9,41.93,15400.0,27.316,27.316,27.29,27.3095,15400.0
2009-12-04 13:00:00,41.92,42.02,41.9,42.02,28700.0,27.303,27.3681,27.29,27.3681,28700.0
2009-12-04 13:05:00,42.02,42.02,41.94,41.94,24400.0,27.3681,27.3681,27.316,27.316,24400.0
2009-12-04 13:10:00,41.95,41.98,41.88,41.88,20900.0,27.3225,27.3421,27.2769,27.2769,20900.0
2009-12-04 13:15:00,41.88,41.96,41.87,41.95,15100.0,27.2769,27.329,27.2704,27.3225,15100.0
2009-12-04 13:20:00,41.94,41.94,41.9,41.9,24500.0,27.316,27.316,27.29,27.29,24500.0
2009-12-04 13:25:00,41.91,41.94,41.86,41.87,34500.0,27.2965,27.316,27.2639,27.2704,34500.0
2009-12-04 13:30:00,41.86,41.91,41.82,41.88,69400.0,27.2639,27.2965,27.2378,27.2769,69400.0
2009-12-04 13:35:00,41.88,41.88,41.77,41.82,23000.0,27.2769,27.2769,27.2053,27.2378,23000.0
2009-12-04 13:40:00,41.82,41.94,41.82,41.93,34800.0,27.2378,27.316,27.2378,27.3095,34800.0
2009-12-04 13:45:00,41.93,41.93,41.83,41.84,30300.0,27.3095,27.3095,27.2444,27.2509,30300.0
2009-12-04 13:50:00,41.84,41.87,41.73,41.77,74000.0,27.2509,27.2704,27.1792,27.2053,74000.0
2009-12-04 13:55:00,41.77,41.79,41.68,41.72,37100.0,27.2053,27.2183,27.1467,27.1727,37100.0
2009-12-04 14:00:00,41.72,41.79,41.71,41.79,42500.0,27.1727,27.2183,27.1662,27.2183,42500.0
2009-12-04 14:05:00,41.78,41.78,41.68,41.71,52400.0,27.2118,27.2118,27.1467,27.1662,52400.0
2009-12-04 14:10:00,41.7,41.78,41.69,41.77,32000.0,27.1597,27.2118,27.1532,27.2053,32000.0
2009-12-04 14:15:00,41.78,41.8,41.72,41.75,43800.0,27.2118,27.2248,27.1727,27.1923,43800.0
2009-12-04 14:20:00,41.75,41.76,41.71,41.73,67500.0,27.1923,27.1988,27.1662,27.1792,67500.0
2009-12-04 14:25:00,41.73,41.79,41.71,41.77,40100.0,27.1792,27.2183,27.1662,27.2053,40100.0
2009-12-04 14:30:00,41.77,41.93,41.76,41.89,58600.0,27.2053,27.3095,27.1988,27.2834,58600.0
2009-12-04 14:35:00,41.88,41.94,41.85,41.91,37700.0,27.2769,27.316,27.2574,27.2965,37700.0
2009-12-04 14:40:00,41.91,41.91,41.83,41.86,38500.0,27.2965,27.2965,27.2444,27.2639,38500.0
2009-12-04 14:45:00,41.86,41.89,41.76,41.77,30000.0,27.2639,27.2834,27.1988,27.2053,30000.0
2009-12-04 14:50:00,41.78,41.84,41.74,41.83,36000.0,27.2118,27.2509,27.1857,27.2444,36000.0
2009-12-04 14:55:00,41.83,41.96,41.81,41.94,39900.0,27.2444,27.329,27.2313,27.316,39900.0
2009-12-04 15:00:00,41.94,42.01,41.92,41.95,76500.0,27.316,27.3616,27.303,27.3225,76500.0
2009-12-04 15:05:00,41.96,42.02,41.95,41.99,87600.0,27.329,27.3681,27.3225,27.3486,87600.0
2009-12-04 15:10:00,42.0,42.05,41.98,42.04,51900.0,27.3551,27.3876,27.3421,27.3811,51900.0
2009-12-04 15:15:00,42.03,42.06,42.01,42.01,52100.0,27.3746,27.3942,27.3616,27.3616,52100.0
2009-12-04 15:20:00,42.01,42.08,42.0,42.07,65200.0,27.3616,27.4072,27.3551,27.4007,65200.0
2009-12-04 15:25:00,42.07,42.11,42.01,42.05,85400.0,27.4007,27.4267,27.3616,27.3876,85400.0
2009-12-04 15:30:00,42.05,42.11,42.0,42.11,58200.0,27.3876,27.4267,27.3551,27.4267,58200.0
2009-12-04 15:35:00,42.11,42.12,41.95,41.98,72200.0,27.4267,27.4332,27.3225,27.3421,72200.0
2009-12-04 15:40:00,41.98,42.07,41.93,42.07,133500.0,27.3421,27.4007,27.3095,27.4007,133500.0
2009-12-04 15:45:00,42.06,42.21,42.06,42.2,165200.0,27.3942,27.4919,27.3942,27.4853,165200.0
2009-12-04 15:50:00,42.2,42.21,42.1,42.13,133600.0,27.4853,27.4919,27.4202,27.4398,133600.0
2009-12-04 15:55:00,42.13,42.17,42.12,42.14,141100.0,27.4398,27.4658,27.4332,27.4463,141100.0
2009-12-07 09:30:00,41.99,42.54,41.99,42.15,119000.0,27.3486,27.7068,27.3486,27.4528,119000.0
2009-12-07 09:35:00,42.16,42.16,41.99,42.07,61000.0,27.4593,27.4593,27.3486,27.4007,61000.0
2009-12-07 09:40:00,42.1,42.19,42.07,42.19,36700.0,27.4202,27.4788,27.4007,27.4788,36700.0
2009-12-07 09:45:00,42.19,42.38,42.19,42.37,97000.0,27.4788,27.6026,27.4788,27.5961,97000.0
2009-12-07 09:50:00,42.37,42.42,42.34,42.38,34500.0,27.5961,27.6286,27.5765,27.6026,34500.0
2009-12-07 09:55:00,42.41,42.45,42.38,42.39,30800.0,27.6221,27.6482,27.6026,27.6091,30800.0
2009-12-07 10:00:00,42.39,42.42,42.22,42.26,35600.0,27.6091,27.6286,27.4984,27.5244,35600.0
2009-12-07 10:05:00,42.25,42.26,42.19,42.22,96400.0,27.5179,27.5244,27.4788,27.4984,96400.0
2009-12-07 10:10:00,42.23,42.31,42.21,42.28,30000.0,27.5049,27.557,27.4919,27.5375,30000.0
2009-12-07 10:15:00,42.28,42.29,42.23,42.27,25600.0,27.5375,27.544,27.5049,27.5309,25600.0
2009-12-07 10:20:00,42.26,42.32,42.24,42.28,54000.0,27.5244,27.5635,27.5114,27.5375,54000.0
2009-12-07 10:25:00,42.29,42.3,42.25,42.29,27600.0,27.544,27.5505,27.5179,27.544,27600.0
2009-12-07 10:30:00,42.28,42.29,42.2,42.21,51200.0,27.5375,27.544,27.4853,27.4919,51200.0
2009-12-07 10:35:00,42.21,42.24,42.15,42.15,48500.0,27.4919,27.5114,27.4528,27.4528,48500.0
2009-12-07 10:40:00,42.15,42.16,42.08,42.12,134400.0,27.4528,27.4593,27.4072,27.4332,134400.0
2009-12-07 10:45:00,42.12,42.16,42.09,42.11,96500.0,27.4332,27.4593,27.4137,27.4267,96500.0
2009-12-07 10:50:00,42.11,42.22,42.1,42.18,34300.0,27.4267,27.4984,27.4202,27.4723,34300.0
2009-12-07 10:55:00,42.17,42.22,42.16,42.21,20400.0,27.4658,27.4984,27.4593,27.4919,20400.0
2009-12-07 11:00:00,42.2,42.2,42.14,42.14,31000.0,27.4853,27.4853,27.4463,27.4463,31000.0
2009-12-07 11:05:00,42.14,42.21,42.13,42.17,33400.0,27.4463,27.4919,27.4398,27.4658,33400.0
2009-12-07 11:10:00,42.17,42.22,42.16,42.16,36000.0,27.4658,27.4984,27.4593,27.4593,36000.0
2009-12-07 11:15:00,42.17,42.2,42.13,42.14,31700.0,27.4658,27.4853,27.4398,27.4463,31700.0
2009-12-07 11:20:00,42.14,42.2,42.12,42.15,157500.0,27.4463,27.4853,27.4332,27.4528,157500.0
2009-12-07 11:25:00,42.16,42.23,42.14,42.2,26800.0,27.4593,27.5049,27.4463,27.4853,26800.0
2009-12-07 11:30:00,42.21,42.27,42.2,42.26,21100.0,27.4919,27.5309,27.4853,27.5244,21100.0
2009-12-07 11:35:00,42.26,42.29,42.22,42.27,37700.0,27.5244,27.544,27.4984,27.5309,37700.0
2009-12-07 11:40:00,42.28,42.29,42.25,42.27,37200.0,27.5375,27.544,27.5179,27.5309,37200.0
2009-12-07 11:45:00,42.27,42.32,42.26,42.3,80500.0,27.5309,27.5635,27.5244,27.5505,80500.0
2009-12-07 11:50:00,42.3,42.33,42.29,42.32,23400.0,27.5505,27.57,27.544,27.5635,23400.0
2009-12-07 11:55:00,42.31,42.33,42.3,42.33,20900.0,27.557,27.57,27.5505,27.57,20900.0
2009-12-07 12:00:00,42.34,42.34,42.31,42.32,18400.0,27.5765,27.5765,27.557,27.5635,18400.0
2009-12-07 12:05:00,42.33,42.36,42.31,42.35,20700.0,27.57,27.5896,27.557,27.583,20700.0
2009-12-07 12:10:00,42.35,42.36,42.25,42.25,81500.0,27.583,27.5896,27.5179,27.5179,81500.0
2009-12-07 12:15:00,42.25,42.25,42.21,42.24,25200.0,27.5179,27.5179,27.4919,27.5114,25200.0
2009-12-07 12:20:00,42.23,42.24,42.17,42.19,37900.0,27.5049,27.5114,27.4658,27.4788,37900.0
2009-12-07 12:25:00,42.19,42.2,42.13,42.14,29900.0,27.4788,27.4853,27.4398,27.4463,29900.0
2009-12-07 12:30:00,42.15,42.21,42.14,42.21,23700.0,27.4528,27.4919,27.4463,27.4919,23700.0
2009-12-07 12:35:00,42.22,42.29,42.22,42.24,50800.0,27.4984,27.544,27.4984,27.5114,50800.0
2009-12-07 12:40:00,42.24,42.26,42.21,42.25,29400.0,27.5114,27.5244,27.4919,27.5179,29400.0
2009-12-07 12:45:00,42.24,42.34,42.24,42.29,21300.0,27.5114,27.5765,27.5114,27.544,21300.0
2009-12-07 12:50:00,42.3,42.36,42.29,42.32,16300.0,27.5505,27.5896,27.544,27.5635,16300.0
2009-12-07 12:55:00,42.31,42.33,42.23,42.25,41200.0,27.557,27.57,27.5049,27.5179,41200.0
2009-12-07 13:00:00,42.26,42.28,42.25,42.26,20700.0,27.5244,27.5375,27.5179,27.5244,20700.0
2009-12-07 13:05:00,42.27,42.27,42.2,42.26,46400.0,27.5309,27.5309,27.4853,27.5244,46400.0
2009-12-07 13:10:00,42.26,42.28,42.23,42.28,31000.0,27.5244,27.5375,27.5049,27.5375,31000.0
2009-12-07 13:15:00,42.28,42.31,42.23,42.26,70400.0,27.5375,27.557,27.5049,27.5244,70400.0
2009-12-07 13:20:00,42.25,42.27,42.2,42.24,48600.0,27.5179,27.5309,27.4853,27.5114,48600.0
2009-12-07 13:25:00,42.24,42.25,42.19,42.22,30200.0,27.5114,27.5179,27.4788,27.4984,30200.0
2009-12-07 13:30:00,42.21,42.22,42.14,42.15,40800.0,27.4919,27.4984,27.4463,27.4528,40800.0
2009-12-07 13:35:00,42.14,42.17,42.1,42.15,182100.0,27.4463,27.4658,27.4202,27.4528,182100.0
2009-12-07 13:40:00,42.15,42.18,42.1,42.14,57300.0,27.4528,27.4723,27.4202,27.4463,57300.0
2009-12-07 13:45:00,42.15,42.19,42.12,42.13,20400.0,27.4528,27.4788,27.4332,27.4398,20400.0
2009-12-07 13:50:00,42.13,42.19,42.12,42.14,23600.0,27.4398,27.4788,27.4332,27.4463,23600.0
2009-12-07 13:55:00,42.14,42.15,42.1,42.14,23500.0,27.4463,27.4528,27.4202,27.4463,23500.0
2009-12-07 14:00:00,42.14,42.16,42.1,42.13,17500.0,27.4463,27.4593,27.4202,27.4398,17500.0
2009-12-07 14:05:00,42.14,42.16,42.13,42.15,14600.0,27.4463,27.4593,27.4398,27.4528,14600.0
2009-12-07 14:10:00,42.15,42.16,42.13,42.16,8400.0,27.4528,27.4593,27.4398,27.4593,8400.0
2009-12-07 14:15:00,42.16,42.18,42.11,42.13,19000.0,27.4593,27.4723,27.4267,27.4398,19000.0
2009-12-07 14:20:00,42.12,42.16,42.11,42.11,13000.0,27.4332,27.4593,27.4267,27.4267,13000.0
2009-12-07 14:25:00,42.11,42.11,42.08,42.08,13700.0,27.4267,27.4267,27.4072,27.4072,13700.0
2009-12-07 14:30:00,42.08,42.09,42.0,42.07,20600.0,27.4072,27.4137,27.3551,27.4007,20600.0
2009-12-07 14:35:00,42.07,42.07,41.94,42.01,26900.0,27.4007,27.4007,27.316,27.3616,26900.0
2009-12-07 14:40:00,42.0,42.04,41.99,42.0,31600.0,27.3551,27.3811,27.3486,27.3551,31600.0
2009-12-07 14:45:00,41.99,42.01,41.95,41.99,22900.0,27.3486,27.3616,27.3225,27.3486,22900.0
2009-12-07 14:50:00,41.99,42.02,41.98,42.01,13300.0,27.3486,27.3681,27.3421,27.3616,13300.0
2009-12-07 14:55:00,42.02,42.07,42.02,42.04,31700.0,27.3681,27.4007,27.3681,27.3811,31700.0
2009-12-07 15:00:00,42.05,42.07,41.98,42.06,27400.0,27.3876,27.4007,27.3421,27.3942,27400.0
2009-12-07 15:05:00,42.06,42.08,42.01,42.08,29500.0,27.3942,27.4072,27.3616,27.4072,29500.0
2009-12-07 15:10:00,42.09,42.1,42.0,42.01,129900.0,27.4137,27.4202,27.3551,27.3616,129900.0
2009-12-07 15:15:00,42.0,42.03,41.98,41.99,36900.0,27.3551,27.3746,27.3421,27.3486,36900.0
2009-12-07 15:20:00,41.99,42.05,41.99,42.0,24500.0,27.3486,27.3876,27.3486,27.3551,24500.0
2009-12-07 15:25:00,42.0,42.0,41.95,42.0,40700.0,27.3551,27.3551,27.3225,27.3551,40700.0
2009-12-07 15:30:00,42.0,42.04,41.97,42.04,77300.0,27.3551,27.3811,27.3355,27.3811,77300.0
2009-12-07 15:35:00,42.05,42.06,41.98,42.0,43600.0,27.3876,27.3942,27.3421,27.3551,43600.0
2009-12-07 15:40:00,41.99,42.08,41.99,42.08,65400.0,27.3486,27.4072,27.3486,27.4072,65400.0
2009-12-07 15:45:00,42.08,42.08,41.97,42.01,73400.0,27.4072,27.4072,27.3355,27.3616,73400.0
2009-12-07 15:50:00,42.0,42.04,41.98,42.0,85300.0,27.3551,27.3811,27.3421,27.3551,85300.0
2009-12-07 15:55:00,41.99,42.02,41.99,42.0,109300.0,27.3486,27.3681,27.3486,27.3551,109300.0
2009-12-08 09:30:00,41.89,41.89,41.4,41.48,59100.0,27.2834,27.2834,26.9643,27.0164,59100.0
2009-12-08 09:35:00,41.44,41.49,41.33,41.33,40500.0,26.9903,27.0229,26.9187,26.9187,40500.0
2009-12-08 09:40:00,41.34,41.42,41.11,41.11,74900.0,26.9252,26.9773,26.7754,26.7754,74900.0
2009-12-08 09:45:00,41.1,41.14,41.04,41.07,75300.0,26.7689,26.795,26.7298,26.7494,75300.0
2009-12-08 09:50:00,41.08,41.19,41.02,41.18,72200.0,26.7559,26.8275,26.7168,26.821,72200.0
2009-12-08 09:55:00,41.18,41.25,41.15,41.21,44700.0,26.821,26.8666,26.8015,26.8405,44700.0
2009-12-08 10:00:00,41.2,41.2,41.1,41.14,49300.0,26.834,26.834,26.7689,26.795,49300.0
2009-12-08 10:05:00,41.13,41.24,41.13,41.15,57900.0,26.7884,26.8601,26.7884,26.8015,57900.0
2009-12-08 10:10:00,41.16,41.22,41.14,41.15,53800.0,26.808,26.8471,26.795,26.8015,53800.0
2009-12-08 10:15:00,41.16,41.26,41.15,41.25,48400.0,26.808,26.8731,26.8015,26.8666,48400.0
2009-12-08 10:20:00,41.25,41.33,41.24,41.25,58600.0,26.8666,26.9187,26.8601,26.8666,58600.0
2009-12-08 10:25:00,41.25,41.26,41.16,41.16,67700.0,26.8666,26.8731,26.808,26.808,67700.0
2009-12-08 10:30:00,41.17,41.17,41.08,41.09,75500.0,26.8145,26.8145,26.7559,26.7624,75500.0
2009-12-08 10:35:00,41.08,41.1,41.04,41.08,79900.0,26.7559,26.7689,26.7298,26.7559,79900.0
2009-12-08 10:40:00,41.09,41.11,41.08,41.1,49300.0,26.7624,26.7754,26.7559,26.7689,49300.0
2009-12-08 10:45:00,41.09,41.1,40.99,41.02,70300.0,26.7624,26.7689,26.6973,26.7168,70300.0
2009-12-08 10:50:00,41.01,41.03,40.96,41.0,62900.0,26.7103,26.7233,26.6777,26.7038,62900.0
2009-12-08 10:55:00,41.01,41.04,40.93,40.99,64100.0,26.7103,26.7298,26.6582,26.6973,64100.0
2009-12-08 11:00:00,41.01,41.09,40.99,41.07,48500.0,26.7103,26.7624,26.6973,26.7494,48500.0
2009-12-08 11:05:00,41.07,41.15,41.06,41.13,76500.0,26.7494,26.8015,26.7429,26.7884,76500.0
2009-12-08 11:10:00,41.13,41.18,41.1,41.13,77100.0,26.7884,26.821,26.7689,26.7884,77100.0
2009-12-08 11:15:00,41.14,41.15,41.05,41.06,42400.0,26.795,26.8015,26.7363,26.7429,42400.0
2009-12-08 11:20:00,41.05,41.15,41.05,41.12,46200.0,26.7363,26.8015,26.7363,26.7819,46200.0
2009-12-08 11:25:00,41.12,41.16,41.07,41.15,50600.0,26.7819,26.808,26.7494,26.8015,50600.0
2009-12-08 11:30:00,41.15,41.15,41.07,41.11,49600.0,26.8015,26.8015,26.7494,26.7754,49600.0
2009-12-08 11:35:00,41.11,41.13,41.07,41.12,62400.0,26.7754,26.7884,26.7494,26.7819,62400.0
2009-12-08 11:40:00,41.13,41.23,41.13,41.17,76100.0,26.7884,26.8536,26.7884,26.8145,76100.0
2009-12-08 11:45:00,41.16,41.2,41.15,41.16,88000.0,26.808,26.834,26.8015,26.808,88000.0
2009-12-08 11:50:00,41.16,41.17,41.09,41.12,77000.0,26.808,26.8145,26.7624,26.7819,77000.0
2009-12-08 11:55:00,41.12,41.13,41.07,41.12,35900.0,26.7819,26.7884,26.7494,26.7819,35900.0
2009-12-08 12:00:00,41.12,41.15,41.08,41.14,34700.0,26.7819,26.8015,26.7559,26.795,34700.0
2009-12-08 12:05:00,41.15,41.16,41.11,41.15,41900.0,26.8015,26.808,26.7754,26.8015,41900.0
2009-12-08 12:10:00,41.15,41.16,41.07,41.07,43400.0,26.8015,26.808,26.7494,26.7494,43400.0
2009-12-08 12:15:00,41.07,41.08,41.04,41.07,40500.0,26.7494,26.7559,26.7298,26.7494,40500.0
2009-12-08 12:20:00,41.06,41.09,41.04,41.09,31000.0,26.7429,26.7624,26.7298,26.7624,31000.0
2009-12-08 12:25:00,41.09,41.09,40.98,41.01,46900.0,26.7624,26.7624,26.6907,26.7103,46900.0
2009-12-08 12:30:00,41.01,41.03,40.99,41.02,30300.0,26.7103,26.7233,26.6973,26.7168,30300.0
2009-12-08 12:35:00,41.01,41.02,40.99,41.01,17100.0,26.7103,26.7168,26.6973,26.7103,17100.0
2009-12-08 12:40:00,41.01,41.03,40.98,41.03,35300.0,26.7103,26.7233,26.6907,26.7233,35300.0
2009-12-08 12:45:00,41.03,41.06,41.02,41.02,21800.0,26.7233,26.7429,26.7168,26.7168,21800.0
2009-12-08 12:50:00,41.02,41.02,40.99,40.99,30500.0,26.7168,26.7168,26.6973,26.6973,30500.0
2009-12-08 12:55:00,41.0,41.08,40.99,41.08,31800.0,26.7038,26.7559,26.6973,26.7559,31800.0
2009-12-08 13:00:00,41.07,41.14,41.07,41.12,45600.0,26.7494,26.795,26.7494,26.7819,45600.0
2009-12-08 13:05:00,41.11,41.16,41.11,41.15,56200.0,26.7754,26.808,26.7754,26.8015,56200.0
2009-12-08 13:10:00,41.15,41.15,41.01,41.03,73800.0,26.8015,26.8015,26.7103,26.7233,73800.0
2009-12-08 13:15:00,41.03,41.04,40.99,41.0,37500.0,26.7233,26.7298,26.6973,26.7038,37500.0
2009-12-08 13:20:00,41.0,41.01,40.92,40.96,44000.0,26.7038,26.7103,26.6517,26.6777,44000.0
2009-12-08 13:25:00,40.95,40.97,40.91,40.93,34100.0,26.6712,26.6842,26.6452,26.6582,34100.0
2009-12-08 13:30:00,40.93,40.98,40.93,40.98,55500.0,26.6582,26.6907,26.6582,26.6907,55500.0
2009-12-08 13:35:00,40.98,41.04,40.98,40.98,30400.0,26.6907,26.7298,26.6907,26.6907,30400.0
2009-12-08 13:40:00,40.97,41.05,40.96,40.96,42700.0,26.6842,26.7363,26.6777,26.6777,42700.0
2009-12-08 13:45:00,40.97,41.0,40.95,40.99,32500.0,26.6842,26.7038,26.6712,26.6973,32500.0
2009-12-08 13:50:00,40.98,41.0,40.92,40.95,96800.0,26.6907,26.7038,26.6517,26.6712,96800.0
2009-12-08 13:55:00,40.95,40.99,40.93,40.97,24600.0,26.6712,26.6973,26.6582,26.6842,24600.0
2009-12-08 14:00:00,40.97,40.97,40.92,40.94,38100.0,26.6842,26.6842,26.6517,26.6647,38100.0
2009-12-08 14:05:00,40.95,40.95,40.91,40.93,57200.0,26.6712,26.6712,26.6452,26.6582,57200.0
2009-12-08 14:10:00,40.94,40.99,40.9,40.98,55500.0,26.6647,26.6973,26.6386,26.6907,55500.0
2009-12-08 14:15:00,40.97,40.98,40.92,40.94,53200.0,26.6842,26.6907,26.6517,26.6647,53200.0
2009-12-08 14:20:00,40.93,40.94,40.9,40.92,69100.0,26.6582,26.6647,26.6386,26.6517,69100.0
2009-12-08 14:25:00,40.92,40.93,40.89,40.89,45100.0,26.6517,26.6582,26.6321,26.6321,45100.0
2009-12-08 14:30:00,40.9,40.94,40.89,40.9,40200.0,26.6386,26.6647,26.6321,26.6386,40200.0
2009-12-08 14:35:00,40.89,40.9,40.81,40.87,68900.0,26.6321,26.6386,26.58,26.6191,68900.0
2009-12-08 14:40:00,40.87,40.9,40.84,40.86,30300.0,26.6191,26.6386,26.5996,26.6126,30300.0
2009-12-08 14:45:00,40.87,40.88,40.82,40.85,27500.0,26.6191,26.6256,26.5865,26.6061,27500.0
2009-12-08 14:50:00,40.85,40.85,40.75,40.79,67300.0,26.6061,26.6061,26.5409,26.567,67300.0
2009-12-08 14:55:00,40.79,40.81,40.75,40.78,51800.0,26.567,26.58,26.5409,26.5605,51800.0
2009-12-08 15:00:00,40.78,40.82,40.77,40.82,48100.0,26.5605,26.5865,26.554,26.5865,48100.0
2009-12-08 15:05:00,40.82,40.86,40.81,40.84,46300.0,26.5865,26.6126,26.58,26.5996,46300.0
2009-12-08 15:10:00,40.85,40.88,40.81,40.85,60200.0,26.6061,26.6256,26.58,26.6061,60200.0
2009-12-08 15:15:00,40.86,40.88,40.83,40.86,48800.0,26.6126,26.6256,26.593,26.6126,48800.0
2009-12-08 15:20:00,40.86,40.91,40.85,40.91,56200.0,26.6126,26.6452,26.6061,26.6452,56200.0
2009-12-08 15:25:00,40.9,40.95,40.9,40.93,65300.0,26.6386,26.6712,26.6386,26.6582,65300.0
2009-12-08 15:30:00,40.92,40.97,40.92,40.93,62600.0,26.6517,26.6842,26.6517,26.6582,62600.0
2009-12-08 15:35:00,40.93,40.94,40.85,40.87,93800.0,26.6582,26.6647,26.6061,26.6191,93800.0
2009-12-08 15:40:00,40.87,40.96,40.87,40.94,89300.0,26.6191,26.6777,26.6191,26.6647,89300.0
2009-12-08 15:45:00,40.95,40.95,40.88,40.89,80300.0,26.6712,26.6712,26.6256,26.6321,80300.0
2009-12-08 15:50:00,40.89,40.9,40.85,40.89,101900.0,26.6321,26.6386,26.6061,26.6321,101900.0
2009-12-08 15:55:00,40.9,40.9,40.73,40.78,765600.0,26.6386,26.6386,26.5279,26.5605,765600.0
2009-12-09 09:30:00,40.79,41.15,40.77,41.06,97900.0,26.567,26.8015,26.554,26.7429,97900.0
2009-12-09 09:35:00,41.06,41.07,40.86,40.86,83200.0,26.7429,26.7494,26.6126,26.6126,83200.0
2009-12-09 09:40:00,40.85,40.88,40.57,40.62,224600.0,26.6061,26.6256,26.4237,26.4563,224600.0
2009-12-09 09:45:00,40.62,40.72,40.52,40.64,65000.0,26.4563,26.5214,26.3911,26.4693,65000.0
2009-12-09 09:50:00,40.64,40.82,40.62,40.78,44600.0,26.4693,26.5865,26.4563,26.5605,44600.0
2009-12-09 09:55:00,40.77,40.8,40.71,40.76,51900.0,26.554,26.5735,26.5149,26.5475,51900.0
2009-12-09 10:00:00,40.77,40.84,40.71,40.74,51000.0,26.554,26.5996,26.5149,26.5344,51000.0
2009-12-09 10:05:00,40.73,40.73,40.67,40.69,57700.0,26.5279,26.5279,26.4888,26.5019,57700.0
2009-12-09 10:10:00,40.69,40.73,40.68,40.7,59200.0,26.5019,26.5279,26.4954,26.5084,59200.0
2009-12-09 10:15:00,40.7,40.74,40.67,40.71,55400.0,26.5084,26.5344,26.4888,26.5149,55400.0
2009-12-09 10:20:00,40.7,40.75,40.7,40.73,54100.0,26.5084,26.5409,26.5084,26.5279,54100.0
2009-12-09 10:25:00,40.73,40.79,40.71,40.77,55000.0,26.5279,26.567,26.5149,26.554,55000.0
2009-12-09 10:30:00,40.77,40.86,40.63,40.72,146800.0,26.554,26.6126,26.4628,26.5214,146800.0
2009-12-09 10:35:00,40.73,40.82,40.71,40.78,80700.0,26.5279,26.5865,26.5149,26.5605,80700.0
2009-12-09 10:40:00,40.77,40.9,40.77,40.86,74500.0,26.554,26.6386,26.554,26.6126,74500.0
2009-12-09 10:45:00,40.87,40.99,40.86,40.97,118500.0,26.6191,26.6973,26.6126,26.6842,118500.0
2009-12-09 10:50:00,40.98,41.09,40.97,41.05,342600.0,26.6907,26.7624,26.6842,26.7363,342600.0
2009-12-09 10:55:00,41.03,41.05,40.97,40.98,54600.0,26.7233,26.7363,26.6842,26.6907,54600.0
2009-12-09 11:00:00,40.99,41.03,40.99,41.02,48600.0,26.6973,26.7233,26.6973,26.7168,48600.0
2009-12-09 11:05:00,41.03,41.04,41.01,41.01,33700.0,26.7233,26.7298,26.7103,26.7103,33700.0
2009-12-09 11:10:00,41.01,41.02,40.96,40.97,27900.0,26.7103,26.7168,26.6777,26.6842,27900.0
2009-12-09 11:15:00,40.97,41.02,40.95,40.95,67500.0,26.6842,26.7168,26.6712,26.6712,67500.0
2009-12-09 11:20:00,40.94,40.99,40.93,40.98,47000.0,26.6647,26.6973,26.6582,26.6907,47000.0
2009-12-09 11:25:00,40.98,41.0,40.96,40.97,41500.0,26.6907,26.7038,26.6777,26.6842,41500.0
2009-12-09 11:30:00,40.97,40.98,40.89,40.89,47900.0,26.6842,26.6907,26.6321,26.6321,47900.0
2009-12-09 11:35:00,40.89,40.9,40.82,40.9,57300.0,26.6321,26.6386,26.5865,26.6386,57300.0
2009-12-09 11:40:00,40.9,40.97,40.88,40.93,31100.0,26.6386,26.6842,26.6256,26.6582,31100.0
2009-12-09 11:45:00,40.92,40.94,40.88,40.9,39400.0,26.6517,26.6647,26.6256,26.6386,39400.0
2009-12-09 11:50:00,40.91,40.95,40.9,40.95,24000.0,26.6452,26.6712,26.6386,26.6712,24000.0
2009-12-09 11:55:00,40.94,40.97,40.9,40.92,33900.0,26.6647,26.6842,26.6386,26.6517,33900.0
2009-12-09 12:00:00,40.92,40.93,40.88,40.91,25700.0,26.6517,26.6582,26.6256,26.6452,25700.0
2009-12-09 12:05:00,40.91,40.92,40.84,40.88,57200.0,26.6452,26.6517,26.5996,26.6256,57200.0
2009-12-09 12:10:00,40.87,40.91,40.83,40.86,42000.0,26.6191,26.6452,26.593,26.6126,42000.0
2009-12-09 12:15:00,40.86,40.87,40.79,40.82,24000.0,26.6126,26.6191,26.567,26.5865,24000.0
2009-12-09 12:20:00,40.81,40.81,40.76,40.8,40700.0,26.58,26.58,26.5475,26.5735,40700.0
2009-12-09 12:25:00,40.79,40.86,40.79,40.83,24600.0,26.567,26.6126,26.567,26.593,24600.0
2009-12-09 12:30:00,40.84,40.87,40.83,40.86,12300.0,26.5996,26.6191,26.593,26.6126,12300.0
2009-12-09 12:35:00,40.86,40.91,40.83,40.83,23000.0,26.6126,26.6452,26.593,26.593,23000.0
2009-12-09 12:40:00,40.83,40.84,40.77,40.77,46700.0,26.593,26.5996,26.554,26.554,46700.0
2009-12-09 12:45:00,40.78,40.83,40.77,40.8,53200.0,26.5605,26.593,26.554,26.5735,53200.0
2009-12-09 12:50:00,40.8,40.82,40.79,40.82,30800.0,26.5735,26.5865,26.567,26.5865,30800.0
2009-12-09 12:55:00,40.82,40.9,40.81,40.87,38400.0,26.5865,26.6386,26.58,26.6191,38400.0
2009-12-09 13:00:00,40.87,40.88,40.75,40.81,73500.0,26.6191,26.6256,26.5409,26.58,73500.0
2009-12-09 13:05:00,40.81,40.85,40.77,40.85,47000.0,26.58,26.6061,26.554,26.6061,47000.0
2009-12-09 13:10:00,40.84,40.89,40.83,40.88,23600.0,26.5996,26.6321,26.593,26.6256,23600.0
2009-12-09 13:15:00,40.89,40.91,40.87,40.9,33400.0,26.6321,26.6452,26.6191,26.6386,33400.0
2009-12-09 13:20:00,40.9,40.92,40.87,40.87,43500.0,26.6386,26.6517,26.6191,26.6191,43500.0
2009-12-09 13:25:00,40.88,40.91,40.86,40.89,52900.0,26.6256,26.6452,26.6126,26.6321,52900.0
2009-12-09 13:30:00,40.89,40.93,40.8,40.8,43800.0,26.6321,26.6582,26.5735,26.5735,43800.0
2009-12-09 13:35:00,40.8,40.84,40.78,40.78,38300.0,26.5735,26.5996,26.5605,26.5605,38300.0
2009-12-09 13:40:00,40.79,40.81,40.69,40.73,33400.0,26.567,26.58,26.5019,26.5279,33400.0
2009-12-09 13:45:00,40.74,40.78,40.73,40.76,33300.0,26.5344,26.5605,26.5279,26.5475,33300.0
2009-12-09 13:50:00,40.76,40.83,40.74,40.83,29300.0,26.5475,26.593,26.5344,26.593,29300.0
2009-12-09 13:55:00,40.83,40.84,40.77,40.79,36400.0,26.593,26.5996,26.554,26.567,36400.0
2009-12-09 14:00:00,40.8,40.91,40.79,40.88,73100.0,26.5735,26.6452,26.567,26.6256,73100.0
2009-12-09 14:05:00,40.87,40.94,40.87,40.93,28300.0,26.6191,26.6647,26.6191,26.6582,28300.0
2009-12-09 14:10:00,40.93,40.94,40.91,40.94,22400.0,26.6582,26.6647,26.6452,26.6647,22400.0
2009-12-09 14:15:00,40.95,40.99,40.95,40.98,57200.0,26.6712,26.6973,26.6712,26.6907,57200.0
2009-12-09 14:20:00,40.98,41.02,40.97,40.99,76200.0,26.6907,26.7168,26.6842,26.6973,76200.0
2009-12-09 14:25:00,41.0,41.01,40.95,40.97,55300.0,26.7038,26.7103,26.6712,26.6842,55300.0
2009-12-09 14:30:00,40.98,41.04,40.97,41.02,49100.0,26.6907,26.7298,26.6842,26.7168,49100.0
2009-12-09 14:35:00,41.01,41.08,41.01,41.04,52000.0,26.7103,26.7559,26.7103,26.7298,52000.0
2009-12-09 14:40:00,41.03,41.13,41.02,41.12,53600.0,26.7233,26.7884,26.7168,26.7819,53600.0
2009-12-09 14:45:00,41.12,41.15,41.12,41.14,54400.0,26.7819,26.8015,26.7819,26.795,54400.0
2009-12-09 14:50:00,41.15,41.18,41.11,41.12,51300.0,26.8015,26.821,26.7754,26.7819,51300.0
2009-12-09 14:55:00,41.12,41.18,41.1,41.1,57100.0,26.7819,26.821,26.7689,26.7689,57100.0
2009-12-09 15:00:00,41.11,41.21,41.11,41.2,52900.0,26.7754,26.8405,26.7754,26.834,52900.0
2009-12-09 15:05:00,41.21,41.28,41.2,41.23,61400.0,26.8405,26.8861,26.834,26.8536,61400.0
2009-12-09 15:10:00,41.24,41.32,41.24,41.3,59000.0,26.8601,26.9122,26.8601,26.8992,59000.0
2009-12-09 15:15:00,41.3,41.32,41.27,41.3,55200.0,26.8992,26.9122,26.8796,26.8992,55200.0
2009-12-09 15:20:00,41.31,41.36,41.28,41.34,83500.0,26.9057,26.9382,26.8861,26.9252,83500.0
2009-12-09 15:25:00,41.34,41.36,41.31,41.32,50000.0,26.9252,26.9382,26.9057,26.9122,50000.0
2009-12-09 15:30:00,41.33,41.34,41.28,41.31,42100.0,26.9187,26.9252,26.8861,26.9057,42100.0
2009-12-09 15:35:00,41.31,41.33,41.21,41.23,70000.0,26.9057,26.9187,26.8405,26.8536,70000.0
2009-12-09 15:40:00,41.23,41.26,41.19,41.25,64800.0,26.8536,26.8731,26.8275,26.8666,64800.0
2009-12-09 15:45:00,41.25,41.27,41.23,41.23,84600.0,26.8666,26.8796,26.8536,26.8536,84600.0
2009-12-09 15:50:00,41.24,41.25,41.2,41.24,143700.0,26.8601,26.8666,26.834,26.8601,143700.0
2009-12-09 15:55:00,41.24,41.32,41.24,41.29,248200.0,26.8601,26.9122,26.8601,26.8927,248200.0
2009-12-10 09:30:00,41.67,41.81,41.51,41.63,68100.0,27.1402,27.2313,27.0359,27.1141,68100.0
2009-12-10 09:35:00,41.63,41.82,41.57,41.82,26600.0,27.1141,27.2378,27.075,27.2378,26600.0
2009-12-10 09:40:00,41.81,41.97,41.76,41.76,53400.0,27.2313,27.3355,27.1988,27.1988,53400.0
2009-12-10 09:45:00,41.79,41.88,41.74,41.83,60900.0,27.2183,27.2769,27.1857,27.2444,60900.0
2009-12-10 09:50:00,41.83,41.87,41.76,41.82,66800.0,27.2444,27.2704,27.1988,27.2378,66800.0
2009-12-10 09:55:00,41.83,41.9,41.8,41.8,74100.0,27.2444,27.29,27.2248,27.2248,74100.0
2009-12-10 10:00:00,41.81,41.83,41.64,41.64,58500.0,27.2313,27.2444,27.1206,27.1206,58500.0
2009-12-10 10:05:00,41.62,41.75,41.61,41.72,36500.0,27.1076,27.1923,27.1011,27.1727,36500.0
2009-12-10 10:10:00,41.72,41.75,41.64,41.66,43900.0,27.1727,27.1923,27.1206,27.1336,43900.0
2009-12-10 10:15:00,41.67,41.72,41.62,41.63,38400.0,27.1402,27.1727,27.1076,27.1141,38400.0
2009-12-10 10:20:00,41.62,41.74,41.57,41.72,39200.0,27.1076,27.1857,27.075,27.1727,39200.0
2009-12-10 10:25:00,41.72,41.8,41.69,41.71,37000.0,27.1727,27.2248,27.1532,27.1662,37000.0
2009-12-10 10:30:00,41.71,41.79,41.69,41.72,24300.0,27.1662,27.2183,27.1532,27.1727,24300.0
2009-12-10 10:35:00,41.71,41.72,41.64,41.72,22800.0,27.1662,27.1727,27.1206,27.1727,22800.0
2009-12-10 10:40:00,41.72,41.78,41.69,41.69,31800.0,27.1727,27.2118,27.1532,27.1532,31800.0
2009-12-10 10:45:00,41.69,41.71,41.61,41.61,39100.0,27.1532,27.1662,27.1011,27.1011,39100.0
2009-12-10 10:50:00,41.61,41.71,41.57,41.69,39400.0,27.1011,27.1662,27.075,27.1532,39400.0
2009-12-10 10:55:00,41.69,41.75,41.67,41.71,17700.0,27.1532,27.1923,27.1402,27.1662,17700.0
2009-12-10 11:00:00,41.71,41.73,41.68,41.72,22500.0,27.1662,27.1792,27.1467,27.1727,22500.0
2009-12-10 11:05:00,41.72,41.73,41.68,41.73,21600.0,27.1727,27.1792,27.1467,27.1792,21600.0
2009-12-10 11:10:00,41.72,41.75,41.65,41.72,41100.0,27.1727,27.1923,27.1271,27.1727,41100.0
2009-12-10 11:15:00,41.7,41.81,41.7,41.76,29200.0,27.1597,27.2313,27.1597,27.1988,29200.0
2009-12-10 11:20:00,41.75,41.78,41.7,41.75,32900.0,27.1923,27.2118,27.1597,27.1923,32900.0
2009-12-10 11:25:00,41.76,41.8,41.73,41.76,50100.0,27.1988,27.2248,27.1792,27.1988,50100.0
2009-12-10 11:30:00,41.77,41.8,41.73,41.76,25100.0,27.2053,27.2248,27.1792,27.1988,25100.0
2009-12-10 11:35:00,41.76,41.78,41.75,41.76,28300.0,27.1988,27.2118,27.1923,27.1988,28300.0
2009-12-10 11:40:00,41.75,41.76,41.7,41.72,38100.0,27.1923,27.1988,27.1597,27.1727,38100.0
2009-12-10 11:45:00,41.71,41.75,41.69,41.73,18300.0,27.1662,27.1923,27.1532,27.1792,18300.0
2009-12-10 11:50:00,41.72,41.74,41.66,41.74,36900.0,27.1727,27.1857,27.1336,27.1857,36900.0
2009-12-10 11:55:00,41.73,41.74,41.66,41.67,22400.0,27.1792,27.1857,27.1336,27.1402,22400.0
2009-12-10 12:00:00,41.68,41.73,41.67,41.7,20900.0,27.1467,27.1792,27.1402,27.1597,20900.0
2009-12-10 12:05:00,41.7,41.75,41.65,41.69,40700.0,27.1597,27.1923,27.1271,27.1532,40700.0
2009-12-10 12:10:00,41.71,41.71,41.65,41.68,15400.0,27.1662,27.1662,27.1271,27.1467,15400.0
2009-12-10 12:15:00,41.66,41.72,41.64,41.68,29100.0,27.1336,27.1727,27.1206,27.1467,29100.0
2009-12-10 12:20:00,41.68,41.69,41.65,41.66,17500.0,27.1467,27.1532,27.1271,27.1336,17500.0
2009-12-10 12:25:00,41.66,41.69,41.64,41.68,15700.0,27.1336,27.1532,27.1206,27.1467,15700.0
2009-12-10 12:30:00,41.68,41.71,41.65,41.7,28000.0,27.1467,27.1662,27.1271,27.1597,28000.0
2009-12-10 12:35:00,41.7,41.71,41.67,41.71,18400.0,27.1597,27.1662,27.1402,27.1662,18400.0
2009-12-10 12:40:00,41.71,41.76,41.71,41.74,15700.0,27.1662,27.1988,27.1662,27.1857,15700.0
2009-12-10 12:45:00,41.73,41.83,41.73,41.81,16800.0,27.1792,27.2444,27.1792,27.2313,16800.0
2009-12-10 12:50:00,41.8,41.86,41.79,41.86,76800.0,27.2248,27.2639,27.2183,27.2639,76800.0
2009-12-10 12:55:00,41.85,41.88,41.82,41.86,45900.0,27.2574,27.2769,27.2378,27.2639,45900.0
2009-12-10 13:00:00,41.85,41.85,41.7,41.73,31000.0,27.2574,27.2574,27.1597,27.1792,31000.0
2009-12-10 13:05:00,41.73,41.79,41.7,41.72,22900.0,27.1792,27.2183,27.1597,27.1727,22900.0
2009-12-10 13:10:00,41.7,41.77,41.69,41.74,28900.0,27.1597,27.2053,27.1532,27.1857,28900.0
2009-12-10 13:15:00,41.73,41.73,41.66,41.66,24300.0,27.1792,27.1792,27.1336,27.1336,24300.0
2009-12-10 13:20:00,41.67,41.7,41.66,41.68,12200.0,27.1402,27.1597,27.1336,27.1467,12200.0
2009-12-10 13:25:00,41.68,41.69,41.66,41.68,20500.0,27.1467,27.1532,27.1336,27.1467,20500.0
2009-12-10 13:30:00,41.68,41.72,41.68,41.7,8400.0,27.1467,27.1727,27.1467,27.1597,8400.0
2009-12-10 13:35:00,41.71,41.79,41.7,41.78,24400.0,27.1662,27.2183,27.1597,27.2118,24400.0
2009-12-10 13:40:00,41.77,41.85,41.77,41.85,52700.0,27.2053,27.2574,27.2053,27.2574,52700.0
2009-12-10 13:45:00,41.84,41.85,41.79,41.8,85100.0,27.2509,27.2574,27.2183,27.2248,85100.0
2009-12-10 13:50:00,41.79,41.8,41.71,41.73,33100.0,27.2183,27.2248,27.1662,27.1792,33100.0
2009-12-10 13:55:00,41.74,41.78,41.7,41.77,15300.0,27.1857,27.2118,27.1597,27.2053,15300.0
2009-12-10 14:00:00,41.78,41.78,41.72,41.78,21900.0,27.2118,27.2118,27.1727,27.2118,21900.0
2009-12-10 14:05:00,41.79,41.8,41.74,41.74,17100.0,27.2183,27.2248,27.1857,27.1857,17100.0
2009-12-10 14:10:00,41.75,41.77,41.73,41.77,15900.0,27.1923,27.2053,27.1792,27.2053,15900.0
2009-12-10 14:15:00,41.78,41.81,41.78,41.81,16600.0,27.2118,27.2313,27.2118,27.2313,16600.0
2009-12-10 14:20:00,41.82,41.83,41.78,41.82,14800.0,27.2378,27.2444,27.2118,27.2378,14800.0
2009-12-10 14:25:00,41.82,41.85,41.8,41.82,33400.0,27.2378,27.2574,27.2248,27.2378,33400.0
2009-12-10 14:30:00,41.82,41.83,41.77,41.78,47700.0,27.2378,27.2444,27.2053,27.2118,47700.0
2009-12-10 14:35:00,41.78,41.78,41.74,41.76,32700.0,27.2118,27.2118,27.1857,27.1988,32700.0
2009-12-10 14:40:00,41.76,41.78,41.73,41.76,41500.0,27.1988,27.2118,27.1792,27.1988,41500.0
2009-12-10 14:45:00,41.76,41.78,41.74,41.75,24000.0,27.1988,27.2118,27.1857,27.1923,24000.0
2009-12-10 14:50:00,41.75,41.78,41.74,41.78,23300.0,27.1923,27.2118,27.1857,27.2118,23300.0
2009-12-10 14:55:00,41.78,41.79,41.76,41.76,16800.0,27.2118,27.2183,27.1988,27.1988,16800.0
2009-12-10 15:00:00,41.77,41.79,41.73,41.73,24300.0,27.2053,27.2183,27.1792,27.1792,24300.0
2009-12-10 15:05:00,41.73,41.78,41.69,41.69,55100.0,27.1792,27.2118,27.1532,27.1532,55100.0
2009-12-10 15:10:00,41.7,41.77,41.69,41.75,29000.0,27.1597,27.2053,27.1532,27.1923,29000.0
2009-12-10 15:15:00,41.74,41.76,41.7,41.7,28500.0,27.1857,27.1988,27.1597,27.1597,28500.0
2009-12-10 15:20:00,41.7,41.71,41.65,41.66,38400.0,27.1597,27.1662,27.1271,27.1336,38400.0
2009-12-10 15:25:00,41.66,41.67,41.61,41.62,83300.0,27.1336,27.1402,27.1011,27.1076,83300.0
2009-12-10 15:30:00,41.62,41.64,41.59,41.6,65300.0,27.1076,27.1206,27.088,27.0946,65300.0
2009-12-10 15:35:00,41.6,41.66,41.58,41.65,40800.0,27.0946,27.1336,27.0815,27.1271,40800.0
2009-12-10 15:40:00,41.66,41.67,41.62,41.67,53300.0,27.1336,27.1402,27.1076,27.1402,53300.0
2009-12-10 15:45:00,41.67,41.69,41.63,41.69,56600.0,27.1402,27.1532,27.1141,27.1532,56600.0
2009-12-10 15:50:00,41.68,41.69,41.58,41.59,122500.0,27.1467,27.1532,27.0815,27.088,122500.0
2009-12-10 15:55:00,41.6,41.71,41.59,41.68,195000.0,27.0946,27.1662,27.088,27.1467,195000.0
2009-12-11 09:30:00,41.81,42.2,41.81,42.04,104900.0,27.2313,27.4853,27.2313,27.3811,104900.0
2009-12-11 09:35:00,42.03,42.17,42.0,42.09,35300.0,27.3746,27.4658,27.3551,27.4137,35300.0
2009-12-11 09:40:00,42.09,42.2,42.05,42.06,28700.0,27.4137,27.4853,27.3876,27.3942,28700.0
2009-12-11 09:45:00,42.06,42.1,41.93,41.98,31200.0,27.3942,27.4202,27.3095,27.3421,31200.0
2009-12-11 09:50:00,41.94,42.09,41.87,42.09,38700.0,27.316,27.4137,27.2704,27.4137,38700.0
2009-12-11 09:55:00,42.05,42.12,41.98,42.04,68400.0,27.3876,27.4332,27.3421,27.3811,68400.0
2009-12-11 10:00:00,42.05,42.09,41.94,41.94,78300.0,27.3876,27.4137,27.316,27.316,78300.0
2009-12-11 10:05:00,41.95,42.03,41.92,42.01,72100.0,27.3225,27.3746,27.303,27.3616,72100.0
2009-12-11 10:10:00,42.02,42.07,41.95,42.04,42000.0,27.3681,27.4007,27.3225,27.3811,42000.0
2009-12-11 10:15:00,42.02,42.08,41.99,42.03,34000.0,27.3681,27.4072,27.3486,27.3746,34000.0
2009-12-11 10:20:00,42.04,42.04,41.97,42.02,22600.0,27.3811,27.3811,27.3355,27.3681,22600.0
2009-12-11 10:25:00,42.01,42.03,41.96,41.97,21100.0,27.3616,27.3746,27.329,27.3355,21100.0
2009-12-11 10:30:00,41.97,42.04,41.95,41.98,24800.0,27.3355,27.3811,27.3225,27.3421,24800.0
2009-12-11 10:35:00,41.97,42.03,41.96,41.99,18500.0,27.3355,27.3746,27.329,27.3486,18500.0
2009-12-11 10:40:00,41.99,41.99,41.94,41.96,20400.0,27.3486,27.3486,27.316,27.329,20400.0
2009-12-11 10:45:00,41.97,42.03,41.95,41.98,43000.0,27.3355,27.3746,27.3225,27.3421,43000.0
2009-12-11 10:50:00,41.97,42.08,41.96,42.01,39700.0,27.3355,27.4072,27.329,27.3616,39700.0
2009-12-11 10:55:00,42.02,42.06,41.99,42.01,29100.0,27.3681,27.3942,27.3486,27.3616,29100.0
2009-12-11 11:00:00,42.01,42.01,41.9,41.92,26900.0,27.3616,27.3616,27.29,27.303,26900.0
2009-12-11 11:05:00,41.91,41.92,41.86,41.88,27600.0,27.2965,27.303,27.2639,27.2769,27600.0
2009-12-11 11:10:00,41.88,41.9,41.86,41.88,27100.0,27.2769,27.29,27.2639,27.2769,27100.0
2009-12-11 11:15:00,41.88,41.97,41.87,41.88,24900.0,27.2769,27.3355,27.2704,27.2769,24900.0
2009-12-11 11:20:00,41.87,41.87,41.78,41.78,38200.0,27.2704,27.2704,27.2118,27.2118,38200.0
2009-12-11 11:25:00,41.79,41.81,41.7,41.74,40200.0,27.2183,27.2313,27.1597,27.1857,40200.0
2009-12-11 11:30:00,41.74,41.8,41.7,41.77,30600.0,27.1857,27.2248,27.1597,27.2053,30600.0
2009-12-11 11:35:00,41.77,41.8,41.74,41.79,31400.0,27.2053,27.2248,27.1857,27.2183,31400.0
2009-12-11 11:40:00,41.79,41.79,41.71,41.76,41600.0,27.2183,27.2183,27.1662,27.1988,41600.0
2009-12-11 11:45:00,41.76,41.76,41.68,41.73,65300.0,27.1988,27.1988,27.1467,27.1792,65300.0
2009-12-11 11:50:00,41.74,41.77,41.7,41.75,36700.0,27.1857,27.2053,27.1597,27.1923,36700.0
2009-12-11 11:55:00,41.74,41.79,41.71,41.76,29800.0,27.1857,27.2183,27.1662,27.1988,29800.0
2009-12-11 12:00:00,41.76,41.82,41.76,41.81,22700.0,27.1988,27.2378,27.1988,27.2313,22700.0
2009-12-11 12:05:00,41.81,41.87,41.81,41.87,31800.0,27.2313,27.2704,27.2313,27.2704,31800.0
2009-12-11 12:10:00,41.87,41.9,41.83,41.83,44900.0,27.2704,27.29,27.2444,27.2444,44900.0
2009-12-11 12:15:00,41.83,41.89,41.83,41.87,19100.0,27.2444,27.2834,27.2444,27.2704,19100.0
2009-12-11 12:20:00,41.87,41.93,41.85,41.92,36600.0,27.2704,27.3095,27.2574,27.303,36600.0
2009-12-11 12:25:00,41.92,41.95,41.91,41.92,20600.0,27.303,27.3225,27.2965,27.303,20600.0
2009-12-11 12:30:00,41.92,41.95,41.9,41.95,31800.0,27.303,27.3225,27.29,27.3225,31800.0
2009-12-11 12:35:00,41.94,41.95,41.92,41.94,27600.0,27.316,27.3225,27.303,27.316,27600.0
2009-12-11 12:40:00,41.93,41.94,41.89,41.9,26100.0,27.3095,27.316,27.2834,27.29,26100.0
2009-12-11 12:45:00,41.9,41.94,41.88,41.94,36800.0,27.29,27.316,27.2769,27.316,36800.0
2009-12-11 12:50:00,41.94,42.0,41.93,41.99,23700.0,27.316,27.3551,27.3095,27.3486,23700.0
2009-12-11 12:55:00,41.99,42.0,41.95,41.98,31400.0,27.3486,27.3551,27.3225,27.3421,31400.0
2009-12-11 13:00:00,41.98,42.0,41.94,41.94,20200.0,27.3421,27.3551,27.316,27.316,20200.0
2009-12-11 13:05:00,41.96,41.97,41.93,41.94,23300.0,27.329,27.3355,27.3095,27.316,23300.0
2009-12-11 13:10:00,41.93,41.96,41.92,41.93,18300.0,27.3095,27.329,27.303,27.3095,18300.0
2009-12-11 13:15:00,41.93,41.99,41.92,41.96,15500.0,27.3095,27.3486,27.303,27.329,15500.0
2009-12-11 13:20:00,41.96,41.97,41.92,41.93,25600.0,27.329,27.3355,27.303,27.3095,25600.0
2009-12-11 13:25:00,41.94,41.95,41.9,41.94,18900.0,27.316,27.3225,27.29,27.316,18900.0
2009-12-11 13:30:00,41.94,41.98,41.94,41.95,29900.0,27.316,27.3421,27.316,27.3225,29900.0
2009-12-11 13:35:00,41.95,41.99,41.94,41.99,19800.0,27.3225,27.3486,27.316,27.3486,19800.0
2009-12-11 13:40:00,41.99,41.99,41.94,41.94,17700.0,27.3486,27.3486,27.316,27.316,17700.0
2009-12-11 13:45:00,41.94,41.96,41.9,41.93,23800.0,27.316,27.329,27.29,27.3095,23800.0
2009-12-11 13:50:00,41.92,41.95,41.91,41.93,16400.0,27.303,27.3225,27.2965,27.3095,16400.0
2009-12-11 13:55:00,41.93,41.96,41.9,41.92,29100.0,27.3095,27.329,27.29,27.303,29100.0
2009-12-11 14:00:00,41.91,41.97,41.9,41.94,26700.0,27.2965,27.3355,27.29,27.316,26700.0
2009-12-11 14:05:00,41.94,42.0,41.92,41.99,40700.0,27.316,27.3551,27.303,27.3486,40700.0
2009-12-11 14:10:00,41.97,42.0,41.97,41.98,40200.0,27.3355,27.3551,27.3355,27.3421,40200.0
2009-12-11 14:15:00,41.99,42.0,41.98,42.0,11800.0,27.3486,27.3551,27.3421,27.3551,11800.0
2009-12-11 14:20:00,42.0,42.04,41.99,42.01,36700.0,27.3551,27.3811,27.3486,27.3616,36700.0
2009-12-11 14:25:00,42.01,42.04,41.98,41.98,23300.0,27.3616,27.3811,27.3421,27.3421,23300.0
2009-12-11 14:30:00,41.99,42.01,41.97,41.97,26800.0,27.3486,27.3616,27.3355,27.3355,26800.0
2009-12-11 14:35:00,41.97,41.97,41.92,41.95,29800.0,27.3355,27.3355,27.303,27.3225,29800.0
2009-12-11 14:40:00,41.94,41.98,41.9,41.97,28400.0,27.316,27.3421,27.29,27.3355,28400.0
2009-12-11 14:45:00,41.97,42.03,41.96,41.96,34500.0,27.3355,27.3746,27.329,27.329,34500.0
2009-12-11 14:50:00,41.95,42.0,41.94,41.94,28000.0,27.3225,27.3551,27.316,27.316,28000.0
2009-12-11 14:55:00,41.94,41.96,41.91,41.91,28200.0,27.316,27.329,27.2965,27.2965,28200.0
2009-12-11 15:00:00,41.91,41.95,41.9,41.93,22200.0,27.2965,27.3225,27.29,27.3095,22200.0
2009-12-11 15:05:00,41.94,41.94,41.9,41.92,35900.0,27.316,27.316,27.29,27.303,35900.0
2009-12-11 15:10:00,41.93,41.95,41.91,41.94,27200.0,27.3095,27.3225,27.2965,27.316,27200.0
2009-12-11 15:15:00,41.94,41.96,41.91,41.96,24900.0,27.316,27.329,27.2965,27.329,24900.0
2009-12-11 15:20:00,41.96,41.96,41.92,41.94,36700.0,27.329,27.329,27.303,27.316,36700.0
2009-12-11 15:25:00,41.94,41.97,41.94,41.97,33400.0,27.316,27.3355,27.316,27.3355,33400.0
2009-12-11 15:30:00,41.97,42.03,41.95,41.97,75200.0,27.3355,27.3746,27.3225,27.3355,75200.0
2009-12-11 15:35:00,41.96,42.02,41.95,42.01,68400.0,27.329,27.3681,27.3225,27.3616,68400.0
2009-12-11 15:40:00,42.0,42.01,41.98,42.0,178100.0,27.3551,27.3616,27.3421,27.3551,178100.0
2009-12-11 15:45:00,41.99,42.03,41.98,42.03,112200.0,27.3486,27.3746,27.3421,27.3746,112200.0
2009-12-11 15:50:00,42.03,42.04,41.95,41.96,130400.0,27.3746,27.3811,27.3225,27.329,130400.0
2009-12-11 15:55:00,41.97,42.02,41.96,42.02,114600.0,27.3355,27.3681,27.329,27.3681,114600.0
2009-12-14 09:30:00,42.12,42.48,42.12,42.4,72900.0,27.4332,27.6677,27.4332,27.6156,72900.0
2009-12-14 09:35:00,42.37,42.37,42.26,42.34,20700.0,27.5961,27.5961,27.5244,27.5765,20700.0
2009-12-14 09:40:00,42.32,42.32,42.22,42.22,21300.0,27.5635,27.5635,27.4984,27.4984,21300.0
2009-12-14 09:45:00,42.23,42.29,42.22,42.25,30000.0,27.5049,27.544,27.4984,27.5179,30000.0
2009-12-14 09:50:00,42.26,42.3,42.18,42.27,48000.0,27.5244,27.5505,27.4723,27.5309,48000.0
2009-12-14 09:55:00,42.27,42.28,42.2,42.26,28000.0,27.5309,27.5375,27.4853,27.5244,28000.0
2009-12-14 10:00:00,42.25,42.26,42.22,42.23,48300.0,27.5179,27.5244,27.4984,27.5049,48300.0
2009-12-14 10:05:00,42.23,42.28,42.22,42.26,30400.0,27.5049,27.5375,27.4984,27.5244,30400.0
2009-12-14 10:10:00,42.26,42.37,42.23,42.33,31400.0,27.5244,27.5961,27.5049,27.57,31400.0
2009-12-14 10:15:00,42.33,42.38,42.31,42.35,45400.0,27.57,27.6026,27.557,27.583,45400.0
2009-12-14 10:20:00,42.35,42.4,42.32,42.4,58100.0,27.583,27.6156,27.5635,27.6156,58100.0
2009-12-14 10:25:00,42.4,42.49,42.39,42.49,44500.0,27.6156,27.6742,27.6091,27.6742,44500.0
2009-12-14 10:30:00,42.48,42.49,42.38,42.41,32700.0,27.6677,27.6742,27.6026,27.6221,32700.0
2009-12-14 10:35:00,42.41,42.43,42.34,42.34,24200.0,27.6221,27.6351,27.5765,27.5765,24200.0
2009-12-14 10:40:00,42.35,42.35,42.29,42.29,12700.0,27.583,27.583,27.544,27.544,12700.0
2009-12-14 10:45:00,42.29,42.34,42.28,42.34,16900.0,27.544,27.5765,27.5375,27.5765,16900.0
2009-12-14 10:50:00,42.34,42.42,42.34,42.4,10600.0,27.5765,27.6286,27.5765,27.6156,10600.0
2009-12-14 10:55:00,42.42,42.46,42.37,42.38,15300.0,27.6286,27.6547,27.5961,27.6026,15300.0
2009-12-14 11:00:00,42.38,42.42,42.37,42.38,16000.0,27.6026,27.6286,27.5961,27.6026,16000.0
2009-12-14 11:05:00,42.37,42.38,42.34,42.37,16500.0,27.5961,27.6026,27.5765,27.5961,16500.0
2009-12-14 11:10:00,42.37,42.39,42.35,42.35,18900.0,27.5961,27.6091,27.583,27.583,18900.0
2009-12-14 11:15:00,42.35,42.38,42.33,42.38,26300.0,27.583,27.6026,27.57,27.6026,26300.0
2009-12-14 11:20:00,42.37,42.47,42.37,42.47,35400.0,27.5961,27.6612,27.5961,27.6612,35400.0
2009-12-14 11:25:00,42.47,42.49,42.44,42.46,49000.0,27.6612,27.6742,27.6417,27.6547,49000.0
2009-12-14 11:30:00,42.46,42.49,42.46,42.49,14000.0,27.6547,27.6742,27.6547,27.6742,14000.0
2009-12-14 11:35:00,42.48,42.49,42.45,42.49,30500.0,27.6677,27.6742,27.6482,27.6742,30500.0
2009-12-14 11:40:00,42.49,42.5,42.46,42.47,36600.0,27.6742,27.6807,27.6547,27.6612,36600.0
2009-12-14 11:45:00,42.48,42.48,42.45,42.46,16800.0,27.6677,27.6677,27.6482,27.6547,16800.0
2009-12-14 11:50:00,42.44,42.45,42.41,42.42,18600.0,27.6417,27.6482,27.6221,27.6286,18600.0
2009-12-14 11:55:00,42.42,42.42,42.35,42.41,32500.0,27.6286,27.6286,27.583,27.6221,32500.0
2009-12-14 12:00:00,42.41,42.42,42.38,42.4,18400.0,27.6221,27.6286,27.6026,27.6156,18400.0
2009-12-14 12:05:00,42.41,42.43,42.41,42.43,7400.0,27.6221,27.6351,27.6221,27.6351,7400.0
2009-12-14 12:10:00,42.42,42.45,42.42,42.44,24600.0,27.6286,27.6482,27.6286,27.6417,24600.0
2009-12-14 12:15:00,42.44,42.48,42.42,42.48,20700.0,27.6417,27.6677,27.6286,27.6677,20700.0
2009-12-14 12:20:00,42.48,42.5,42.48,42.49,21500.0,27.6677,27.6807,27.6677,27.6742,21500.0
2009-12-14 12:25:00,42.49,42.51,42.47,42.5,35900.0,27.6742,27.6873,27.6612,27.6807,35900.0
2009-12-14 12:30:00,42.5,42.51,42.47,42.47,17100.0,27.6807,27.6873,27.6612,27.6612,17100.0
2009-12-14 12:35:00,42.47,42.48,42.46,42.46,9900.0,27.6612,27.6677,27.6547,27.6547,9900.0
2009-12-14 12:40:00,42.46,42.51,42.46,42.5,35200.0,27.6547,27.6873,27.6547,27.6807,35200.0
2009-12-14 12:45:00,42.51,42.51,42.48,42.48,36200.0,27.6873,27.6873,27.6677,27.6677,36200.0
2009-12-14 12:50:00,42.49,42.49,42.42,42.43,55300.0,27.6742,27.6742,27.6286,27.6351,55300.0
2009-12-14 12:55:00,42.43,42.44,42.39,42.4,35500.0,27.6351,27.6417,27.6091,27.6156,35500.0
2009-12-14 13:00:00,42.4,42.44,42.4,42.41,43700.0,27.6156,27.6417,27.6156,27.6221,43700.0
2009-12-14 13:05:00,42.41,42.42,42.37,42.38,16200.0,27.6221,27.6286,27.5961,27.6026,16200.0
2009-12-14 13:10:00,42.37,42.4,42.36,42.36,24800.0,27.5961,27.6156,27.5896,27.5896,24800.0
2009-12-14 13:15:00,42.36,42.37,42.33,42.35,17300.0,27.5896,27.5961,27.57,27.583,17300.0
2009-12-14 13:20:00,42.36,42.4,42.36,42.4,13900.0,27.5896,27.6156,27.5896,27.6156,13900.0
2009-12-14 13:25:00,42.4,42.43,42.39,42.39,13400.0,27.6156,27.6351,27.6091,27.6091,13400.0
2009-12-14 13:30:00,42.39,42.4,42.38,42.39,20200.0,27.6091,27.6156,27.6026,27.6091,20200.0
2009-12-14 13:35:00,42.39,42.4,42.33,42.36,25300.0,27.6091,27.6156,27.57,27.5896,25300.0
2009-12-14 13:40:00,42.37,42.38,42.32,42.32,17000.0,27.5961,27.6026,27.5635,27.5635,17000.0
2009-12-14 13:45:00,42.33,42.4,42.33,42.35,26300.0,27.57,27.6156,27.57,27.583,26300.0
2009-12-14 13:50:00,42.35,42.4,42.35,42.4,24300.0,27.583,27.6156,27.583,27.6156,24300.0
2009-12-14 13:55:00,42.39,42.42,42.38,42.39,29500.0,27.6091,27.6286,27.6026,27.6091,29500.0
2009-12-14 14:00:00,42.39,42.4,42.38,42.39,15900.0,27.6091,27.6156,27.6026,27.6091,15900.0
2009-12-14 14:05:00,42.39,42.4,42.36,42.4,24300.0,27.6091,27.6156,27.5896,27.6156,24300.0
2009-12-14 14:10:00,42.4,42.42,42.38,42.42,23700.0,27.6156,27.6286,27.6026,27.6286,23700.0
2009-12-14 14:15:00,42.41,42.42,42.38,42.39,29100.0,27.6221,27.6286,27.6026,27.6091,29100.0
2009-12-14 14:20:00,42.39,42.39,42.37,42.37,13600.0,27.6091,27.6091,27.5961,27.5961,13600.0
2009-12-14 14:25:00,42.38,42.38,42.33,42.37,21700.0,27.6026,27.6026,27.57,27.5961,21700.0
2009-12-14 14:30:00,42.36,42.4,42.36,42.4,12700.0,27.5896,27.6156,27.5896,27.6156,12700.0
2009-12-14 14:35:00,42.39,42.45,42.39,42.41,30100.0,27.6091,27.6482,27.6091,27.6221,30100.0
2009-12-14 14:40:00,42.41,42.47,42.41,42.45,22500.0,27.6221,27.6612,27.6221,27.6482,22500.0
2009-12-14 14:45:00,42.44,42.49,42.44,42.49,14800.0,27.6417,27.6742,27.6417,27.6742,14800.0
2009-12-14 14:50:00,42.48,42.49,42.46,42.49,18600.0,27.6677,27.6742,27.6547,27.6742,18600.0
2009-12-14 14:55:00,42.48,42.49,42.44,42.48,27500.0,27.6677,27.6742,27.6417,27.6677,27500.0
2009-12-14 15:00:00,42.48,42.48,42.43,42.48,28600.0,27.6677,27.6677,27.6351,27.6677,28600.0
2009-12-14 15:05:00,42.47,42.5,42.47,42.48,26400.0,27.6612,27.6807,27.6612,27.6677,26400.0
2009-12-14 15:10:00,42.47,42.49,42.43,42.44,31500.0,27.6612,27.6742,27.6351,27.6417,31500.0
2009-12-14 15:15:00,42.44,42.47,42.43,42.47,31700.0,27.6417,27.6612,27.6351,27.6612,31700.0
2009-12-14 15:20:00,42.47,42.48,42.41,42.42,50000.0,27.6612,27.6677,27.6221,27.6286,50000.0
2009-12-14 15:25:00,42.42,42.45,42.4,42.42,28000.0,27.6286,27.6482,27.6156,27.6286,28000.0
2009-12-14 15:30:00,42.43,42.45,42.42,42.44,27100.0,27.6351,27.6482,27.6286,27.6417,27100.0
2009-12-14 15:35:00,42.44,42.48,42.42,42.44,36300.0,27.6417,27.6677,27.6286,27.6417,36300.0
2009-12-14 15:40:00,42.44,42.44,42.37,42.37,45300.0,27.6417,27.6417,27.5961,27.5961,45300.0
2009-12-14 15:45:00,42.37,42.41,42.37,42.41,51900.0,27.5961,27.6221,27.5961,27.6221,51900.0
2009-12-14 15:50:00,42.4,42.43,42.4,42.43,51500.0,27.6156,27.6351,27.6156,27.6351,51500.0
2009-12-14 15:55:00,42.43,42.45,42.4,42.44,153500.0,27.6351,27.6482,27.6156,27.6417,153500.0
2009-12-15 09:30:00,42.35,42.35,42.14,42.15,65300.0,27.583,27.583,27.4463,27.4528,65300.0
2009-12-15 09:35:00,42.17,42.2,42.12,42.14,41700.0,27.4658,27.4853,27.4332,27.4463,41700.0
2009-12-15 09:40:00,42.14,42.32,42.14,42.26,59000.0,27.4463,27.5635,27.4463,27.5244,59000.0
2009-12-15 09:45:00,42.28,42.31,42.1,42.1,122900.0,27.5375,27.557,27.4202,27.4202,122900.0
2009-12-15 09:50:00,42.1,42.19,42.08,42.16,54400.0,27.4202,27.4788,27.4072,27.4593,54400.0
2009-12-15 09:55:00,42.16,42.2,42.08,42.09,51200.0,27.4593,27.4853,27.4072,27.4137,51200.0
2009-12-15 10:00:00,42.09,42.19,42.07,42.17,25100.0,27.4137,27.4788,27.4007,27.4658,25100.0
2009-12-15 10:05:00,42.17,42.19,42.1,42.19,13200.0,27.4658,27.4788,27.4202,27.4788,13200.0
2009-12-15 10:10:00,42.18,42.19,42.14,42.18,21800.0,27.4723,27.4788,27.4463,27.4723,21800.0
2009-12-15 10:15:00,42.17,42.22,42.14,42.18,37500.0,27.4658,27.4984,27.4463,27.4723,37500.0
2009-12-15 10:20:00,42.18,42.21,42.1,42.11,31200.0,27.4723,27.4919,27.4202,27.4267,31200.0
2009-12-15 10:25:00,42.12,42.16,42.1,42.15,16200.0,27.4332,27.4593,27.4202,27.4528,16200.0
2009-12-15 10:30:00,42.16,42.2,42.15,42.17,26700.0,27.4593,27.4853,27.4528,27.4658,26700.0
2009-12-15 10:35:00,42.17,42.2,42.15,42.19,25300.0,27.4658,27.4853,27.4528,27.4788,25300.0
2009-12-15 10:40:00,42.19,42.21,42.17,42.21,25600.0,27.4788,27.4919,27.4658,27.4919,25600.0
2009-12-15 10:45:00,42.2,42.21,42.16,42.19,22500.0,27.4853,27.4919,27.4593,27.4788,22500.0
2009-12-15 10:50:00,42.2,42.26,42.19,42.22,24400.0,27.4853,27.5244,27.4788,27.4984,24400.0
2009-12-15 10:55:00,42.21,42.22,42.17,42.19,13900.0,27.4919,27.4984,27.4658,27.4788,13900.0
2009-12-15 11:00:00,42.19,42.21,42.1,42.1,28900.0,27.4788,27.4919,27.4202,27.4202,28900.0
2009-12-15 11:05:00,42.11,42.12,42.04,42.06,44400.0,27.4267,27.4332,27.3811,27.3942,44400.0
2009-12-15 11:10:00,42.07,42.1,42.05,42.06,29400.0,27.4007,27.4202,27.3876,27.3942,29400.0
2009-12-15 11:15:00,42.05,42.09,42.04,42.06,23100.0,27.3876,27.4137,27.3811,27.3942,23100.0
2009-12-15 11:20:00,42.05,42.08,42.03,42.08,27800.0,27.3876,27.4072,27.3746,27.4072,27800.0
2009-12-15 11:25:00,42.08,42.1,42.05,42.05,17200.0,27.4072,27.4202,27.3876,27.3876,17200.0
2009-12-15 11:30:00,42.06,42.09,42.04,42.04,24800.0,27.3942,27.4137,27.3811,27.3811,24800.0
2009-12-15 11:35:00,42.05,42.07,42.04,42.06,19900.0,27.3876,27.4007,27.3811,27.3942,19900.0
2009-12-15 11:40:00,42.06,42.06,42.03,42.03,20800.0,27.3942,27.3942,27.3746,27.3746,20800.0
2009-12-15 11:45:00,42.02,42.03,42.0,42.03,24400.0,27.3681,27.3746,27.3551,27.3746,24400.0
2009-12-15 11:50:00,42.02,42.05,42.0,42.04,13400.0,27.3681,27.3876,27.3551,27.3811,13400.0
2009-12-15 11:55:00,42.04,42.08,42.02,42.03,27000.0,27.3811,27.4072,27.3681,27.3746,27000.0
2009-12-15 12:00:00,42.04,42.1,42.04,42.1,28300.0,27.3811,27.4202,27.3811,27.4202,28300.0
2009-12-15 12:05:00,42.09,42.15,42.08,42.15,21900.0,27.4137,27.4528,27.4072,27.4528,21900.0
2009-12-15 12:10:00,42.16,42.19,42.14,42.19,15000.0,27.4593,27.4788,27.4463,27.4788,15000.0
2009-12-15 12:15:00,42.19,42.23,42.17,42.21,31200.0,27.4788,27.5049,27.4658,27.4919,31200.0
2009-12-15 12:20:00,42.21,42.26,42.18,42.18,33200.0,27.4919,27.5244,27.4723,27.4723,33200.0
2009-12-15 12:25:00,42.18,42.19,42.15,42.16,10800.0,27.4723,27.4788,27.4528,27.4593,10800.0
2009-12-15 12:30:00,42.15,42.16,42.13,42.15,24200.0,27.4528,27.4593,27.4398,27.4528,24200.0
2009-12-15 12:35:00,42.15,42.16,42.14,42.15,7200.0,27.4528,27.4593,27.4463,27.4528,7200.0
2009-12-15 12:40:00,42.14,42.15,42.09,42.09,12400.0,27.4463,27.4528,27.4137,27.4137,12400.0
2009-12-15 12:45:00,42.1,42.16,42.08,42.16,18000.0,27.4202,27.4593,27.4072,27.4593,18000.0
2009-12-15 12:50:00,42.16,42.19,42.15,42.19,21500.0,27.4593,27.4788,27.4528,27.4788,21500.0
2009-12-15 12:55:00,42.19,42.23,42.19,42.22,9300.0,27.4788,27.5049,27.4788,27.4984,9300.0
2009-12-15 13:00:00,42.22,42.22,42.19,42.2,41900.0,27.4984,27.4984,27.4788,27.4853,41900.0
2009-12-15 13:05:00,42.19,42.23,42.19,42.21,19700.0,27.4788,27.5049,27.4788,27.4919,19700.0
2009-12-15 13:10:00,42.22,42.22,42.2,42.22,14600.0,27.4984,27.4984,27.4853,27.4984,14600.0
2009-12-15 13:15:00,42.21,42.24,42.21,42.24,24700.0,27.4919,27.5114,27.4919,27.5114,24700.0
2009-12-15 13:20:00,42.23,42.24,42.19,42.22,25200.0,27.5049,27.5114,27.4788,27.4984,25200.0
2009-12-15 13:25:00,42.22,42.23,42.2,42.23,17500.0,27.4984,27.5049,27.4853,27.5049,17500.0
2009-12-15 13:30:00,42.22,42.26,42.2,42.2,48900.0,27.4984,27.5244,27.4853,27.4853,48900.0
2009-12-15 13:35:00,42.22,42.22,42.19,42.19,22600.0,27.4984,27.4984,27.4788,27.4788,22600.0
2009-12-15 13:40:00,42.19,42.22,42.17,42.2,47900.0,27.4788,27.4984,27.4658,27.4853,47900.0
2009-12-15 13:45:00,42.21,42.22,42.18,42.19,29600.0,27.4919,27.4984,27.4723,27.4788,29600.0
2009-12-15 13:50:00,42.2,42.25,42.2,42.25,24100.0,27.4853,27.5179,27.4853,27.5179,24100.0
2009-12-15 13:55:00,42.25,42.26,42.24,42.24,14800.0,27.5179,27.5244,27.5114,27.5114,14800.0
2009-12-15 14:00:00,42.25,42.26,42.24,42.26,27300.0,27.5179,27.5244,27.5114,27.5244,27300.0
2009-12-15 14:05:00,42.26,42.29,42.26,42.26,18800.0,27.5244,27.544,27.5244,27.5244,18800.0
2009-12-15 14:10:00,42.27,42.27,42.25,42.26,15400.0,27.5309,27.5309,27.5179,27.5244,15400.0
2009-12-15 14:15:00,42.26,42.29,42.24,42.27,32700.0,27.5244,27.544,27.5114,27.5309,32700.0
2009-12-15 14:20:00,42.28,42.29,42.27,42.29,21900.0,27.5375,27.544,27.5309,27.544,21900.0
2009-12-15 14:25:00,42.28,42.3,42.28,42.3,14600.0,27.5375,27.5505,27.5375,27.5505,14600.0
2009-12-15 14:30:00,42.29,42.29,42.25,42.27,57900.0,27.544,27.544,27.5179,27.5309,57900.0
2009-12-15 14:35:00,42.27,42.29,42.26,42.29,20100.0,27.5309,27.544,27.5244,27.544,20100.0
2009-12-15 14:40:00,42.29,42.32,42.28,42.3,16600.0,27.544,27.5635,27.5375,27.5505,16600.0
2009-12-15 14:45:00,42.31,42.31,42.3,42.3,11700.0,27.557,27.557,27.5505,27.5505,11700.0
2009-12-15 14:50:00,42.3,42.31,42.25,42.26,24900.0,27.5505,27.557,27.5179,27.5244,24900.0
2009-12-15 14:55:00,42.25,42.28,42.24,42.26,32300.0,27.5179,27.5375,27.5114,27.5244,32300.0
2009-12-15 15:00:00,42.26,42.33,42.26,42.33,40100.0,27.5244,27.57,27.5244,27.57,40100.0
2009-12-15 15:05:00,42.33,42.34,42.31,42.32,27300.0,27.57,27.5765,27.557,27.5635,27300.0
2009-12-15 15:10:00,42.31,42.31,42.29,42.3,22200.0,27.557,27.557,27.544,27.5505,22200.0
2009-12-15 15:15:00,42.29,42.3,42.27,42.28,12800.0,27.544,27.5505,27.5309,27.5375,12800.0
2009-12-15 15:20:00,42.28,42.28,42.16,42.19,33500.0,27.5375,27.5375,27.4593,27.4788,33500.0
2009-12-15 15:25:00,42.19,42.21,42.18,42.19,38600.0,27.4788,27.4919,27.4723,27.4788,38600.0
2009-12-15 15:30:00,42.19,42.19,42.13,42.18,68000.0,27.4788,27.4788,27.4398,27.4723,68000.0
2009-12-15 15:35:00,42.17,42.18,42.13,42.15,62500.0,27.4658,27.4723,27.4398,27.4528,62500.0
2009-12-15 15:40:00,42.15,42.15,42.09,42.09,90400.0,27.4528,27.4528,27.4137,27.4137,90400.0
2009-12-15 15:45:00,42.1,42.13,42.07,42.13,84800.0,27.4202,27.4398,27.4007,27.4398,84800.0
2009-12-15 15:50:00,42.14,42.18,42.13,42.18,116300.0,27.4463,27.4723,27.4398,27.4723,116300.0
2009-12-15 15:55:00,42.18,42.22,42.16,42.17,168300.0,27.4723,27.4984,27.4593,27.4658,168300.0
2009-12-16 09:30:00,42.26,42.4,42.2,42.24,70800.0,27.5244,27.6156,27.4853,27.5114,70800.0
2009-12-16 09:35:00,42.2,42.25,42.14,42.2,60700.0,27.4853,27.5179,27.4463,27.4853,60700.0
2009-12-16 09:40:00,42.2,42.23,42.1,42.17,145300.0,27.4853,27.5049,27.4202,27.4658,145300.0
2009-12-16 09:45:00,42.18,42.25,42.1,42.23,55800.0,27.4723,27.5179,27.4202,27.5049,55800.0
2009-12-16 09:50:00,42.23,42.28,42.15,42.16,51100.0,27.5049,27.5375,27.4528,27.4593,51100.0
2009-12-16 09:55:00,42.15,42.16,42.1,42.12,34100.0,27.4528,27.4593,27.4202,27.4332,34100.0
2009-12-16 10:00:00,42.12,42.17,42.1,42.11,48400.0,27.4332,27.4658,27.4202,27.4267,48400.0
2009-12-16 10:05:00,42.1,42.13,42.05,42.05,63400.0,27.4202,27.4398,27.3876,27.3876,63400.0
2009-12-16 10:10:00,42.06,42.07,42.0,42.0,50100.0,27.3942,27.4007,27.3551,27.3551,50100.0
2009-12-16 10:15:00,42.0,42.0,41.94,41.98,51800.0,27.3551,27.3551,27.316,27.3421,51800.0
2009-12-16 10:20:00,41.98,41.99,41.86,41.91,39600.0,27.3421,27.3486,27.2639,27.2965,39600.0
2009-12-16 10:25:00,41.91,41.92,41.9,41.9,25300.0,27.2965,27.303,27.29,27.29,25300.0
2009-12-16 10:30:00,41.91,41.97,41.9,41.93,81000.0,27.2965,27.3355,27.29,27.3095,81000.0
2009-12-16 10:35:00,41.93,41.99,41.92,41.98,35500.0,27.3095,27.3486,27.303,27.3421,35500.0
2009-12-16 10:40:00,41.98,42.0,41.94,41.95,34700.0,27.3421,27.3551,27.316,27.3225,34700.0
2009-12-16 10:45:00,41.94,41.97,41.94,41.97,13700.0,27.316,27.3355,27.316,27.3355,13700.0
2009-12-16 10:50:00,41.96,42.02,41.96,42.01,26700.0,27.329,27.3681,27.329,27.3616,26700.0
2009-12-16 10:55:00,42.01,42.05,42.01,42.01,16600.0,27.3616,27.3876,27.3616,27.3616,16600.0
2009-12-16 11:00:00,42.0,42.07,42.0,42.07,28000.0,27.3551,27.4007,27.3551,27.4007,28000.0
2009-12-16 11:05:00,42.06,42.07,41.98,41.99,33500.0,27.3942,27.4007,27.3421,27.3486,33500.0
2009-12-16 11:10:00,42.0,42.05,41.99,42.02,24500.0,27.3551,27.3876,27.3486,27.3681,24500.0
2009-12-16 11:15:00,42.01,42.04,42.0,42.02,17000.0,27.3616,27.3811,27.3551,27.3681,17000.0
2009-12-16 11:20:00,42.02,42.05,42.02,42.03,23900.0,27.3681,27.3876,27.3681,27.3746,23900.0
2009-12-16 11:25:00,42.04,42.04,41.99,42.01,16600.0,27.3811,27.3811,27.3486,27.3616,16600.0
2009-12-16 11:30:00,42.01,42.1,42.01,42.09,22500.0,27.3616,27.4202,27.3616,27.4137,22500.0
2009-12-16 11:35:00,42.09,42.1,42.03,42.05,21400.0,27.4137,27.4202,27.3746,27.3876,21400.0
2009-12-16 11:40:00,42.05,42.06,42.01,42.02,15100.0,27.3876,27.3942,27.3616,27.3681,15100.0
2009-12-16 11:45:00,42.01,42.01,41.95,41.96,15400.0,27.3616,27.3616,27.3225,27.329,15400.0
2009-12-16 11:50:00,41.95,41.96,41.94,41.96,16500.0,27.3225,27.329,27.316,27.329,16500.0
2009-12-16 11:55:00,41.95,41.99,41.95,41.99,13400.0,27.3225,27.3486,27.3225,27.3486,13400.0
2009-12-16 12:00:00,41.98,42.0,41.97,41.99,18500.0,27.3421,27.3551,27.3355,27.3486,18500.0
2009-12-16 12:05:00,41.99,42.0,41.99,42.0,25300.0,27.3486,27.3551,27.3486,27.3551,25300.0
2009-12-16 12:10:00,42.0,42.0,41.99,41.99,3600.0,27.3551,27.3551,27.3486,27.3486,3600.0
2009-12-16 12:15:00,42.0,42.0,41.99,42.0,17700.0,27.3551,27.3551,27.3486,27.3551,17700.0
2009-12-16 12:20:00,42.0,42.01,41.99,41.99,39300.0,27.3551,27.3616,27.3486,27.3486,39300.0
2009-12-16 12:25:00,42.0,42.02,41.97,42.02,19200.0,27.3551,27.3681,27.3355,27.3681,19200.0
2009-12-16 12:30:00,42.02,42.02,41.97,41.99,30500.0,27.3681,27.3681,27.3355,27.3486,30500.0
2009-12-16 12:35:00,41.99,42.0,41.96,41.97,22400.0,27.3486,27.3551,27.329,27.3355,22400.0
2009-12-16 12:40:00,41.97,41.97,41.93,41.93,20400.0,27.3355,27.3355,27.3095,27.3095,20400.0
2009-12-16 12:45:00,41.93,41.93,41.9,41.92,11700.0,27.3095,27.3095,27.29,27.303,11700.0
2009-12-16 12:50:00,41.93,41.93,41.88,41.89,20500.0,27.3095,27.3095,27.2769,27.2834,20500.0
2009-12-16 12:55:00,41.88,41.88,41.87,41.87,16100.0,27.2769,27.2769,27.2704,27.2704,16100.0
2009-12-16 13:00:00,41.88,41.9,41.87,41.87,18900.0,27.2769,27.29,27.2704,27.2704,18900.0
2009-12-16 13:05:00,41.87,41.89,41.86,41.89,23000.0,27.2704,27.2834,27.2639,27.2834,23000.0
2009-12-16 13:10:00,41.9,41.92,41.89,41.91,10700.0,27.29,27.303,27.2834,27.2965,10700.0
2009-12-16 13:15:00,41.92,41.93,41.89,41.91,17900.0,27.303,27.3095,27.2834,27.2965,17900.0
2009-12-16 13:20:00,41.91,41.92,41.89,41.92,24400.0,27.2965,27.303,27.2834,27.303,24400.0
2009-12-16 13:25:00,41.91,41.92,41.89,41.9,31300.0,27.2965,27.303,27.2834,27.29,31300.0
2009-12-16 13:30:00,41.9,41.92,41.89,41.89,32100.0,27.29,27.303,27.2834,27.2834,32100.0
2009-12-16 13:35:00,41.89,41.9,41.86,41.86,23900.0,27.2834,27.29,27.2639,27.2639,23900.0
2009-12-16 13:40:00,41.86,41.89,41.83,41.83,21600.0,27.2639,27.2834,27.2444,27.2444,21600.0
2009-12-16 13:45:00,41.82,41.85,41.81,41.83,27400.0,27.2378,27.2574,27.2313,27.2444,27400.0
2009-12-16 13:50:00,41.85,41.87,41.84,41.85,26900.0,27.2574,27.2704,27.2509,27.2574,26900.0
2009-12-16 13:55:00,41.85,41.86,41.82,41.82,15000.0,27.2574,27.2639,27.2378,27.2378,15000.0
2009-12-16 14:00:00,41.81,41.84,41.8,41.8,22500.0,27.2313,27.2509,27.2248,27.2248,22500.0
2009-12-16 14:05:00,41.8,41.82,41.78,41.79,25500.0,27.2248,27.2378,27.2118,27.2183,25500.0
2009-12-16 14:10:00,41.8,41.85,41.77,41.84,24800.0,27.2248,27.2574,27.2053,27.2509,24800.0
2009-12-16 14:15:00,41.83,41.93,41.83,41.91,51300.0,27.2444,27.3095,27.2444,27.2965,51300.0
2009-12-16 14:20:00,41.91,41.91,41.72,41.76,28600.0,27.2965,27.2965,27.1727,27.1988,28600.0
2009-12-16 14:25:00,41.77,41.84,41.75,41.83,32300.0,27.2053,27.2509,27.1923,27.2444,32300.0
2009-12-16 14:30:00,41.84,41.84,41.75,41.77,26200.0,27.2509,27.2509,27.1923,27.2053,26200.0
2009-12-16 14:35:00,41.76,41.81,41.76,41.81,20000.0,27.1988,27.2313,27.1988,27.2313,20000.0
2009-12-16 14:40:00,41.8,41.8,41.72,41.76,36200.0,27.2248,27.2248,27.1727,27.1988,36200.0
2009-12-16 14:45:00,41.76,41.77,41.69,41.69,56400.0,27.1988,27.2053,27.1532,27.1532,56400.0
2009-12-16 14:50:00,41.69,41.69,41.61,41.61,112000.0,27.1532,27.1532,27.1011,27.1011,112000.0
2009-12-16 14:55:00,41.6,41.62,41.56,41.59,81500.0,27.0946,27.1076,27.0685,27.088,81500.0
2009-12-16 15:00:00,41.58,41.58,41.51,41.55,81600.0,27.0815,27.0815,27.0359,27.062,81600.0
2009-12-16 15:05:00,41.55,41.61,41.54,41.54,60900.0,27.062,27.1011,27.0555,27.0555,60900.0
2009-12-16 15:10:00,41.55,41.6,41.55,41.57,34600.0,27.062,27.0946,27.062,27.075,34600.0
2009-12-16 15:15:00,41.57,41.64,41.53,41.64,47000.0,27.075,27.1206,27.049,27.1206,47000.0
2009-12-16 15:20:00,41.64,41.68,41.57,41.6,78200.0,27.1206,27.1467,27.075,27.0946,78200.0
2009-12-16 15:25:00,41.61,41.61,41.47,41.48,67900.0,27.1011,27.1011,27.0099,27.0164,67900.0
2009-12-16 15:30:00,41.47,41.53,41.45,41.5,56600.0,27.0099,27.049,26.9969,27.0294,56600.0
2009-12-16 15:35:00,41.5,41.6,41.48,41.6,44100.0,27.0294,27.0946,27.0164,27.0946,44100.0
2009-12-16 15:40:00,41.59,41.66,41.58,41.66,74200.0,27.088,27.1336,27.0815,27.1336,74200.0
2009-12-16 15:45:00,41.65,41.68,41.63,41.67,96500.0,27.1271,27.1467,27.1141,27.1402,96500.0
2009-12-16 15:50:00,41.68,41.68,41.63,41.68,130100.0,27.1467,27.1467,27.1141,27.1467,130100.0
2009-12-16 15:55:00,41.68,41.71,41.64,41.71,302100.0,27.1467,27.1662,27.1206,27.1662,302100.0
2009-12-17 09:30:00,41.45,41.58,41.35,41.56,60700.0,26.9969,27.0815,26.9317,27.0685,60700.0
2009-12-17 09:35:00,41.57,41.74,41.57,41.72,79000.0,27.075,27.1857,27.075,27.1727,79000.0
2009-12-17 09:40:00,41.71,41.71,41.58,41.59,32300.0,27.1662,27.1662,27.0815,27.088,32300.0
2009-12-17 09:45:00,41.58,41.6,41.52,41.53,40500.0,27.0815,27.0946,27.0425,27.049,40500.0
2009-12-17 09:50:00,41.52,41.56,41.44,41.47,51200.0,27.0425,27.0685,26.9903,27.0099,51200.0
2009-12-17 09:55:00,41.46,41.47,41.28,41.33,50300.0,27.0034,27.0099,26.8861,26.9187,50300.0
2009-12-17 10:00:00,41.33,41.51,41.31,41.36,73800.0,26.9187,27.0359,26.9057,26.9382,73800.0
2009-12-17 10:05:00,41.36,41.41,41.33,41.41,16600.0,26.9382,26.9708,26.9187,26.9708,16600.0
2009-12-17 10:10:00,41.41,41.47,41.39,41.42,22400.0,26.9708,27.0099,26.9578,26.9773,22400.0
2009-12-17 10:15:00,41.42,41.43,41.38,41.4,19800.0,26.9773,26.9838,26.9513,26.9643,19800.0
2009-12-17 10:20:00,41.42,41.48,41.39,41.46,26300.0,26.9773,27.0164,26.9578,27.0034,26300.0
2009-12-17 10:25:00,41.46,41.47,41.39,41.4,43800.0,27.0034,27.0099,26.9578,26.9643,43800.0
2009-12-17 10:30:00,41.42,41.45,41.38,41.44,28600.0,26.9773,26.9969,26.9513,26.9903,28600.0
2009-12-17 10:35:00,41.42,41.44,41.39,41.4,59500.0,26.9773,26.9903,26.9578,26.9643,59500.0
2009-12-17 10:40:00,41.4,41.44,41.4,41.43,27300.0,26.9643,26.9903,26.9643,26.9838,27300.0
2009-12-17 10:45:00,41.42,41.52,41.4,41.51,25900.0,26.9773,27.0425,26.9643,27.0359,25900.0
2009-12-17 10:50:00,41.51,41.56,41.5,41.56,19100.0,27.0359,27.0685,27.0294,27.0685,19100.0
2009-12-17 10:55:00,41.56,41.69,41.55,41.6,56700.0,27.0685,27.1532,27.062,27.0946,56700.0
2009-12-17 11:00:00,41.6,41.68,41.59,41.63,48800.0,27.0946,27.1467,27.088,27.1141,48800.0
2009-12-17 11:05:00,41.63,41.65,41.6,41.6,53500.0,27.1141,27.1271,27.0946,27.0946,53500.0
2009-12-17 11:10:00,41.6,41.62,41.51,41.51,25100.0,27.0946,27.1076,27.0359,27.0359,25100.0
2009-12-17 11:15:00,41.52,41.6,41.51,41.55,32800.0,27.0425,27.0946,27.0359,27.062,32800.0
2009-12-17 11:20:00,41.56,41.57,41.49,41.55,46700.0,27.0685,27.075,27.0229,27.062,46700.0
2009-12-17 11:25:00,41.55,41.55,41.43,41.43,25600.0,27.062,27.062,26.9838,26.9838,25600.0
2009-12-17 11:30:00,41.44,41.51,41.41,41.48,31500.0,26.9903,27.0359,26.9708,27.0164,31500.0
2009-12-17 11:35:00,41.48,41.48,41.4,41.42,29200.0,27.0164,27.0164,26.9643,26.9773,29200.0
2009-12-17 11:40:00,41.42,41.44,41.41,41.42,24600.0,26.9773,26.9903,26.9708,26.9773,24600.0
2009-12-17 11:45:00,41.42,41.42,41.35,41.38,65900.0,26.9773,26.9773,26.9317,26.9513,65900.0
2009-12-17 11:50:00,41.38,41.38,41.3,41.33,36500.0,26.9513,26.9513,26.8992,26.9187,36500.0
2009-12-17 11:55:00,41.33,41.38,41.32,41.32,55500.0,26.9187,26.9513,26.9122,26.9122,55500.0
2009-12-17 12:00:00,41.33,41.33,41.3,41.3,33500.0,26.9187,26.9187,26.8992,26.8992,33500.0
2009-12-17 12:05:00,41.3,41.37,41.3,41.37,33900.0,26.8992,26.9448,26.8992,26.9448,33900.0
2009-12-17 12:10:00,41.37,41.42,41.37,41.39,18100.0,26.9448,26.9773,26.9448,26.9578,18100.0
2009-12-17 12:15:00,41.4,41.4,41.35,41.35,19000.0,26.9643,26.9643,26.9317,26.9317,19000.0
2009-12-17 12:20:00,41.35,41.35,41.32,41.34,20800.0,26.9317,26.9317,26.9122,26.9252,20800.0
2009-12-17 12:25:00,41.34,41.34,41.22,41.23,63600.0,26.9252,26.9252,26.8471,26.8536,63600.0
2009-12-17 12:30:00,41.23,41.25,41.17,41.22,106200.0,26.8536,26.8666,26.8145,26.8471,106200.0
2009-12-17 12:35:00,41.22,41.26,41.16,41.24,32200.0,26.8471,26.8731,26.808,26.8601,32200.0
2009-12-17 12:40:00,41.24,41.25,41.21,41.21,16600.0,26.8601,26.8666,26.8405,26.8405,16600.0
2009-12-17 12:45:00,41.21,41.21,41.15,41.19,31100.0,26.8405,26.8405,26.8015,26.8275,31100.0
2009-12-17 12:50:00,41.19,41.21,41.16,41.2,15500.0,26.8275,26.8405,26.808,26.834,15500.0
2009-12-17 12:55:00,41.2,41.23,41.17,41.21,26300.0,26.834,26.8536,26.8145,26.8405,26300.0
2009-12-17 13:00:00,41.21,41.28,41.21,41.26,14700.0,26.8405,26.8861,26.8405,26.8731,14700.0
2009-12-17 13:05:00,41.26,41.28,41.25,41.26,17600.0,26.8731,26.8861,26.8666,26.8731,17600.0
2009-12-17 13:10:00,41.25,41.29,41.24,41.25,18000.0,26.8666,26.8927,26.8601,26.8666,18000.0
2009-12-17 13:15:00,41.27,41.28,41.26,41.26,9900.0,26.8796,26.8861,26.8731,26.8731,9900.0
2009-12-17 13:20:00,41.26,41.27,41.23,41.25,10400.0,26.8731,26.8796,26.8536,26.8666,10400.0
2009-12-17 13:25:00,41.24,41.28,41.23,41.24,45100.0,26.8601,26.8861,26.8536,26.8601,45100.0
2009-12-17 13:30:00,41.24,41.29,41.24,41.28,45500.0,26.8601,26.8927,26.8601,26.8861,45500.0
2009-12-17 13:35:00,41.29,41.31,41.23,41.25,63700.0,26.8927,26.9057,26.8536,26.8666,63700.0
2009-12-17 13:40:00,41.26,41.31,41.24,41.24,29200.0,26.8731,26.9057,26.8601,26.8601,29200.0
2009-12-17 13:45:00,41.25,41.25,41.16,41.24,79900.0,26.8666,26.8666,26.808,26.8601,79900.0
2009-12-17 13:50:00,41.22,41.33,41.22,41.3,37000.0,26.8471,26.9187,26.8471,26.8992,37000.0
2009-12-17 13:55:00,41.3,41.35,41.28,41.32,133300.0,26.8992,26.9317,26.8861,26.9122,133300.0
2009-12-17 14:00:00,41.32,41.46,41.31,41.46,153400.0,26.9122,27.0034,26.9057,27.0034,153400.0
2009-12-17 14:05:00,41.45,41.47,41.42,41.46,51700.0,26.9969,27.0099,26.9773,27.0034,51700.0
2009-12-17 14:10:00,41.46,41.48,41.44,41.44,32300.0,27.0034,27.0164,26.9903,26.9903,32300.0
2009-12-17 14:15:00,41.44,41.45,41.43,41.43,23700.0,26.9903,26.9969,26.9838,26.9838,23700.0
2009-12-17 14:20:00,41.44,41.52,41.44,41.5,63900.0,26.9903,27.0425,26.9903,27.0294,63900.0
2009-12-17 14:25:00,41.5,41.56,41.49,41.55,83300.0,27.0294,27.0685,27.0229,27.062,83300.0
2009-12-17 14:30:00,41.54,41.6,41.54,41.59,54300.0,27.0555,27.0946,27.0555,27.088,54300.0
2009-12-17 14:35:00,41.6,41.66,41.56,41.65,87400.0,27.0946,27.1336,27.0685,27.1271,87400.0
2009-12-17 14:40:00,41.64,41.64,41.6,41.61,23900.0,27.1206,27.1206,27.0946,27.1011,23900.0
2009-12-17 14:45:00,41.6,41.61,41.52,41.52,69600.0,27.0946,27.1011,27.0425,27.0425,69600.0
2009-12-17 14:50:00,41.52,41.52,41.46,41.49,89200.0,27.0425,27.0425,27.0034,27.0229,89200.0
2009-12-17 14:55:00,41.49,41.55,41.48,41.54,22100.0,27.0229,27.062,27.0164,27.0555,22100.0
2009-12-17 15:00:00,41.53,41.53,41.5,41.52,17400.0,27.049,27.049,27.0294,27.0425,17400.0
2009-12-17 15:05:00,41.53,41.56,41.53,41.55,41000.0,27.049,27.0685,27.049,27.062,41000.0
2009-12-17 15:10:00,41.55,41.56,41.47,41.47,48500.0,27.062,27.0685,27.0099,27.0099,48500.0
2009-12-17 15:15:00,41.46,41.55,41.46,41.54,33900.0,27.0034,27.062,27.0034,27.0555,33900.0
2009-12-17 15:20:00,41.54,41.56,41.49,41.55,82000.0,27.0555,27.0685,27.0229,27.062,82000.0
2009-12-17 15:25:00,41.55,41.55,41.51,41.52,40400.0,27.062,27.062,27.0359,27.0425,40400.0
2009-12-17 15:30:00,41.51,41.6,41.49,41.6,102800.0,27.0359,27.0946,27.0229,27.0946,102800.0
2009-12-17 15:35:00,41.59,41.6,41.54,41.57,62500.0,27.088,27.0946,27.0555,27.075,62500.0
2009-12-17 15:40:00,41.56,41.63,41.53,41.6,120500.0,27.0685,27.1141,27.049,27.0946,120500.0
2009-12-17 15:45:00,41.58,41.58,41.5,41.54,81900.0,27.0815,27.0815,27.0294,27.0555,81900.0
2009-12-17 15:50:00,41.54,41.56,41.49,41.49,94700.0,27.0555,27.0685,27.0229,27.0229,94700.0
2009-12-17 15:55:00,41.5,41.53,41.49,41.53,154700.0,27.0294,27.049,27.0229,27.049,154700.0
2009-12-18 09:30:00,41.66,41.87,41.62,41.84,1197100.0,27.1336,27.2704,27.1076,27.2509,1197100.0
2009-12-18 09:35:00,41.82,41.83,41.62,41.72,64000.0,27.2378,27.2444,27.1076,27.1727,64000.0
2009-12-18 09:40:00,41.73,41.78,41.63,41.71,89400.0,27.1792,27.2118,27.1141,27.1662,89400.0
2009-12-18 09:45:00,41.75,41.78,41.59,41.6,111500.0,27.1923,27.2118,27.088,27.0946,111500.0
2009-12-18 09:50:00,41.59,41.61,41.54,41.57,102900.0,27.088,27.1011,27.0555,27.075,102900.0
2009-12-18 09:55:00,41.57,41.61,41.52,41.53,93500.0,27.075,27.1011,27.0425,27.049,93500.0
2009-12-18 10:00:00,41.53,41.55,41.42,41.48,75700.0,27.049,27.062,26.9773,27.0164,75700.0
2009-12-18 10:05:00,41.48,41.5,41.4,41.46,62100.0,27.0164,27.0294,26.9643,27.0034,62100.0
2009-12-18 10:10:00,41.46,41.52,41.46,41.5,48300.0,27.0034,27.0425,27.0034,27.0294,48300.0
2009-12-18 10:15:00,41.5,41.53,41.48,41.48,56300.0,27.0294,27.049,27.0164,27.0164,56300.0
2009-12-18 10:20:00,41.49,41.5,41.42,41.46,67700.0,27.0229,27.0294,26.9773,27.0034,67700.0
2009-12-18 10:25:00,41.46,41.49,41.45,41.47,58300.0,27.0034,27.0229,26.9969,27.0099,58300.0
2009-12-18 10:30:00,41.46,41.47,41.42,41.43,64900.0,27.0034,27.0099,26.9773,26.9838,64900.0
2009-12-18 10:35:00,41.43,41.49,41.39,41.47,58700.0,26.9838,27.0229,26.9578,27.0099,58700.0
2009-12-18 10:40:00,41.46,41.47,41.42,41.45,68000.0,27.0034,27.0099,26.9773,26.9969,68000.0
2009-12-18 10:45:00,41.45,41.46,41.3,41.3,77500.0,26.9969,27.0034,26.8992,26.8992,77500.0
2009-12-18 10:50:00,41.3,41.37,41.3,41.33,72900.0,26.8992,26.9448,26.8992,26.9187,72900.0
2009-12-18 10:55:00,41.32,41.33,41.26,41.26,68500.0,26.9122,26.9187,26.8731,26.8731,68500.0
2009-12-18 11:00:00,41.26,41.28,41.23,41.24,52600.0,26.8731,26.8861,26.8536,26.8601,52600.0
2009-12-18 11:05:00,41.23,41.24,41.18,41.2,69100.0,26.8536,26.8601,26.821,26.834,69100.0
2009-12-18 11:10:00,41.22,41.23,41.17,41.21,32800.0,26.8471,26.8536,26.8145,26.8405,32800.0
2009-12-18 11:15:00,41.21,41.21,41.1,41.21,86800.0,26.8405,26.8405,26.7689,26.8405,86800.0
2009-12-18 11:20:00,41.22,41.22,41.19,41.2,41500.0,26.8471,26.8471,26.8275,26.834,41500.0
2009-12-18 11:25:00,41.21,41.21,41.2,41.2,15700.0,26.8405,26.8405,26.834,26.834,15700.0
2009-12-18 11:30:00,41.2,41.27,41.2,41.26,50700.0,26.834,26.8796,26.834,26.8731,50700.0
2009-12-18 11:35:00,41.25,41.26,41.16,41.19,36600.0,26.8666,26.8731,26.808,26.8275,36600.0
2009-12-18 11:40:00,41.19,41.19,41.11,41.12,25900.0,26.8275,26.8275,26.7754,26.7819,25900.0
2009-12-18 11:45:00,41.12,41.16,41.1,41.16,29000.0,26.7819,26.808,26.7689,26.808,29000.0
2009-12-18 11:50:00,41.16,41.25,41.16,41.24,47600.0,26.808,26.8666,26.808,26.8601,47600.0
2009-12-18 11:55:00,41.23,41.3,41.23,41.27,26700.0,26.8536,26.8992,26.8536,26.8796,26700.0
2009-12-18 12:00:00,41.27,41.28,41.23,41.24,31800.0,26.8796,26.8861,26.8536,26.8601,31800.0
2009-12-18 12:05:00,41.25,41.26,41.23,41.26,26800.0,26.8666,26.8731,26.8536,26.8731,26800.0
2009-12-18 12:10:00,41.27,41.29,41.25,41.28,41300.0,26.8796,26.8927,26.8666,26.8861,41300.0
2009-12-18 12:15:00,41.28,41.34,41.28,41.34,35900.0,26.8861,26.9252,26.8861,26.9252,35900.0
2009-12-18 12:20:00,41.33,41.37,41.33,41.36,22100.0,26.9187,26.9448,26.9187,26.9382,22100.0
2009-12-18 12:25:00,41.34,41.36,41.33,41.35,18500.0,26.9252,26.9382,26.9187,26.9317,18500.0
2009-12-18 12:30:00,41.35,41.38,41.34,41.37,29500.0,26.9317,26.9513,26.9252,26.9448,29500.0
2009-12-18 12:35:00,41.36,41.37,41.35,41.36,26500.0,26.9382,26.9448,26.9317,26.9382,26500.0
2009-12-18 12:40:00,41.35,41.36,41.33,41.33,22800.0,26.9317,26.9382,26.9187,26.9187,22800.0
2009-12-18 12:45:00,41.36,41.41,41.35,41.4,58300.0,26.9382,26.9708,26.9317,26.9643,58300.0
2009-12-18 12:50:00,41.4,41.42,41.38,41.42,55200.0,26.9643,26.9773,26.9513,26.9773,55200.0
2009-12-18 12:55:00,41.42,41.43,41.4,41.42,12800.0,26.9773,26.9838,26.9643,26.9773,12800.0
2009-12-18 13:00:00,41.42,41.43,41.42,41.42,18000.0,26.9773,26.9838,26.9773,26.9773,18000.0
2009-12-18 13:05:00,41.42,41.45,41.42,41.44,45500.0,26.9773,26.9969,26.9773,26.9903,45500.0
2009-12-18 13:10:00,41.45,41.49,41.44,41.48,59500.0,26.9969,27.0229,26.9903,27.0164,59500.0
2009-12-18 13:15:00,41.48,41.51,41.47,41.49,73500.0,27.0164,27.0359,27.0099,27.0229,73500.0
2009-12-18 13:20:00,41.49,41.53,41.48,41.52,45500.0,27.0229,27.049,27.0164,27.0425,45500.0
2009-12-18 13:25:00,41.52,41.62,41.51,41.62,55900.0,27.0425,27.1076,27.0359,27.1076,55900.0
2009-12-18 13:30:00,41.62,41.62,41.58,41.59,43100.0,27.1076,27.1076,27.0815,27.088,43100.0
2009-12-18 13:35:00,41.58,41.6,41.54,41.59,53900.0,27.0815,27.0946,27.0555,27.088,53900.0
2009-12-18 13:40:00,41.6,41.66,41.6,41.65,53700.0,27.0946,27.1336,27.0946,27.1271,53700.0
2009-12-18 13:45:00,41.65,41.66,41.58,41.58,108000.0,27.1271,27.1336,27.0815,27.0815,108000.0
2009-12-18 13:50:00,41.58,41.59,41.51,41.51,32100.0,27.0815,27.088,27.0359,27.0359,32100.0
2009-12-18 13:55:00,41.51,41.54,41.49,41.54,41100.0,27.0359,27.0555,27.0229,27.0555,41100.0
2009-12-18 14:00:00,41.54,41.57,41.54,41.55,24700.0,27.0555,27.075,27.0555,27.062,24700.0
2009-12-18 14:05:00,41.56,41.58,41.56,41.57,21300.0,27.0685,27.0815,27.0685,27.075,21300.0
2009-12-18 14:10:00,41.58,41.58,41.53,41.53,41100.0,27.0815,27.0815,27.049,27.049,41100.0
2009-12-18 14:15:00,41.53,41.56,41.53,41.55,35700.0,27.049,27.0685,27.049,27.062,35700.0
2009-12-18 14:20:00,41.54,41.56,41.5,41.52,40500.0,27.0555,27.0685,27.0294,27.0425,40500.0
2009-12-18 14:25:00,41.52,41.56,41.5,41.56,56100.0,27.0425,27.0685,27.0294,27.0685,56100.0
2009-12-18 14:30:00,41.54,41.55,41.51,41.52,29700.0,27.0555,27.062,27.0359,27.0425,29700.0
2009-12-18 14:35:00,41.52,41.54,41.5,41.53,14800.0,27.0425,27.0555,27.0294,27.049,14800.0
2009-12-18 14:40:00,41.53,41.57,41.53,41.56,24400.0,27.049,27.075,27.049,27.0685,24400.0
2009-12-18 14:45:00,41.56,41.57,41.51,41.54,38500.0,27.0685,27.075,27.0359,27.0555,38500.0
2009-12-18 14:50:00,41.53,41.58,41.53,41.58,31900.0,27.049,27.0815,27.049,27.0815,31900.0
2009-12-18 14:55:00,41.58,41.61,41.57,41.6,28700.0,27.0815,27.1011,27.075,27.0946,28700.0
2009-12-18 15:00:00,41.6,41.61,41.6,41.6,29600.0,27.0946,27.1011,27.0946,27.0946,29600.0
2009-12-18 15:05:00,41.6,41.61,41.58,41.58,39800.0,27.0946,27.1011,27.0815,27.0815,39800.0
2009-12-18 15:10:00,41.58,41.64,41.58,41.63,65400.0,27.0815,27.1206,27.0815,27.1141,65400.0
2009-12-18 15:15:00,41.63,41.66,41.63,41.66,44200.0,27.1141,27.1336,27.1141,27.1336,44200.0
2009-12-18 15:20:00,41.65,41.7,41.64,41.65,92200.0,27.1271,27.1597,27.1206,27.1271,92200.0
2009-12-18 15:25:00,41.65,41.66,41.63,41.65,67000.0,27.1271,27.1336,27.1141,27.1271,67000.0
2009-12-18 15:30:00,41.65,41.68,41.62,41.67,103900.0,27.1271,27.1467,27.1076,27.1402,103900.0
2009-12-18 15:35:00,41.67,41.67,41.57,41.57,92800.0,27.1402,27.1402,27.075,27.075,92800.0
2009-12-18 15:40:00,41.58,41.7,41.56,41.7,112800.0,27.0815,27.1597,27.0685,27.1597,112800.0
2009-12-18 15:45:00,41.7,41.73,41.7,41.71,93200.0,27.1597,27.1792,27.1597,27.1662,93200.0
2009-12-18 15:50:00,41.71,41.74,41.68,41.7,103900.0,27.1662,27.1857,27.1467,27.1597,103900.0
2009-12-18 15:55:00,41.71,41.8,41.7,41.79,239000.0,27.1662,27.2248,27.1597,27.2183,239000.0
2009-12-21 09:30:00,41.82,42.33,41.82,42.29,87500.0,27.2378,27.57,27.2378,27.544,87500.0
2009-12-21 09:35:00,42.3,42.3,42.19,42.21,55500.0,27.5505,27.5505,27.4788,27.4919,55500.0
2009-12-21 09:40:00,42.2,42.21,42.13,42.19,38600.0,27.4853,27.4919,27.4398,27.4788,38600.0
2009-12-21 09:45:00,42.18,42.2,42.13,42.16,29100.0,27.4723,27.4853,27.4398,27.4593,29100.0
2009-12-21 09:50:00,42.16,42.17,42.12,42.14,26300.0,27.4593,27.4658,27.4332,27.4463,26300.0
2009-12-21 09:55:00,42.14,42.25,42.13,42.2,63400.0,27.4463,27.5179,27.4398,27.4853,63400.0
2009-12-21 10:00:00,42.21,42.36,42.2,42.28,108600.0,27.4919,27.5896,27.4853,27.5375,108600.0
2009-12-21 10:05:00,42.29,42.32,42.22,42.26,52200.0,27.544,27.5635,27.4984,27.5244,52200.0
2009-12-21 10:10:00,42.27,42.27,42.23,42.26,36700.0,27.5309,27.5309,27.5049,27.5244,36700.0
2009-12-21 10:15:00,42.27,42.32,42.25,42.31,69300.0,27.5309,27.5635,27.5179,27.557,69300.0
2009-12-21 10:20:00,42.32,42.35,42.23,42.29,50300.0,27.5635,27.583,27.5049,27.544,50300.0
2009-12-21 10:25:00,42.3,42.34,42.29,42.3,23700.0,27.5505,27.5765,27.544,27.5505,23700.0
2009-12-21 10:30:00,42.3,42.38,42.3,42.36,32400.0,27.5505,27.6026,27.5505,27.5896,32400.0
2009-12-21 10:35:00,42.36,42.38,42.35,42.37,26400.0,27.5896,27.6026,27.583,27.5961,26400.0
2009-12-21 10:40:00,42.37,42.39,42.25,42.25,36500.0,27.5961,27.6091,27.5179,27.5179,36500.0
2009-12-21 10:45:00,42.25,42.26,42.18,42.19,27100.0,27.5179,27.5244,27.4723,27.4788,27100.0
2009-12-21 10:50:00,42.19,42.19,42.15,42.17,47800.0,27.4788,27.4788,27.4528,27.4658,47800.0
2009-12-21 10:55:00,42.16,42.16,42.09,42.13,32500.0,27.4593,27.4593,27.4137,27.4398,32500.0
2009-12-21 11:00:00,42.14,42.18,42.11,42.17,41000.0,27.4463,27.4723,27.4267,27.4658,41000.0
2009-12-21 11:05:00,42.17,42.22,42.16,42.22,52800.0,27.4658,27.4984,27.4593,27.4984,52800.0
2009-12-21 11:10:00,42.22,42.28,42.22,42.23,64600.0,27.4984,27.5375,27.4984,27.5049,64600.0
2009-12-21 11:15:00,42.23,42.26,42.23,42.24,33900.0,27.5049,27.5244,27.5049,27.5114,33900.0
2009-12-21 11:20:00,42.26,42.26,42.19,42.19,28800.0,27.5244,27.5244,27.4788,27.4788,28800.0
2009-12-21 11:25:00,42.2,42.2,42.17,42.19,31600.0,27.4853,27.4853,27.4658,27.4788,31600.0
2009-12-21 11:30:00,42.2,42.27,42.15,42.25,29500.0,27.4853,27.5309,27.4528,27.5179,29500.0
2009-12-21 11:35:00,42.25,42.26,42.22,42.25,18000.0,27.5179,27.5244,27.4984,27.5179,18000.0
2009-12-21 11:40:00,42.26,42.26,42.23,42.25,27700.0,27.5244,27.5244,27.5049,27.5179,27700.0
2009-12-21 11:45:00,42.25,42.27,42.22,42.26,31700.0,27.5179,27.5309,27.4984,27.5244,31700.0
2009-12-21 11:50:00,42.26,42.29,42.25,42.29,22600.0,27.5244,27.544,27.5179,27.544,22600.0
2009-12-21 11:55:00,42.29,42.3,42.25,42.26,62200.0,27.544,27.5505,27.5179,27.5244,62200.0
2009-12-21 12:00:00,42.27,42.3,42.24,42.3,55500.0,27.5309,27.5505,27.5114,27.5505,55500.0
2009-12-21 12:05:00,42.3,42.38,42.3,42.35,43300.0,27.5505,27.6026,27.5505,27.583,43300.0
2009-12-21 12:10:00,42.35,42.36,42.31,42.32,26500.0,27.583,27.5896,27.557,27.5635,26500.0
2009-12-21 12:15:00,42.32,42.37,42.31,42.35,29600.0,27.5635,27.5961,27.557,27.583,29600.0
2009-12-21 12:20:00,42.35,42.37,42.33,42.35,18400.0,27.583,27.5961,27.57,27.583,18400.0
2009-12-21 12:25:00,42.36,42.36,42.32,42.32,40700.0,27.5896,27.5896,27.5635,27.5635,40700.0
2009-12-21 12:30:00,42.33,42.34,42.29,42.31,27200.0,27.57,27.5765,27.544,27.557,27200.0
2009-12-21 12:35:00,42.32,42.36,42.3,42.35,14800.0,27.5635,27.5896,27.5505,27.583,14800.0
2009-12-21 12:40:00,42.35,42.35,42.29,42.29,28400.0,27.583,27.583,27.544,27.544,28400.0
2009-12-21 12:45:00,42.3,42.31,42.26,42.3,30500.0,27.5505,27.557,27.5244,27.5505,30500.0
2009-12-21 12:50:00,42.3,42.33,42.29,42.31,25400.0,27.5505,27.57,27.544,27.557,25400.0
2009-12-21 12:55:00,42.32,42.36,42.31,42.35,29700.0,27.5635,27.5896,27.557,27.583,29700.0
2009-12-21 13:00:00,42.34,42.36,42.29,42.29,30900.0,27.5765,27.5896,27.544,27.544,30900.0
2009-12-21 13:05:00,42.29,42.3,42.24,42.27,38500.0,27.544,27.5505,27.5114,27.5309,38500.0
2009-12-21 13:10:00,42.27,42.29,42.26,42.27,32400.0,27.5309,27.544,27.5244,27.5309,32400.0
2009-12-21 13:15:00,42.27,42.3,42.26,42.29,31200.0,27.5309,27.5505,27.5244,27.544,31200.0
2009-12-21 13:20:00,42.3,42.31,42.28,42.29,28000.0,27.5505,27.557,27.5375,27.544,28000.0
2009-12-21 13:25:00,42.29,42.32,42.29,42.31,7200.0,27.544,27.5635,27.544,27.557,7200.0
2009-12-21 13:30:00,42.31,42.34,42.29,42.3,22500.0,27.557,27.5765,27.544,27.5505,22500.0
2009-12-21 13:35:00,42.31,42.32,42.3,42.31,13900.0,27.557,27.5635,27.5505,27.557,13900.0
2009-12-21 13:40:00,42.31,42.32,42.29,42.32,21100.0,27.557,27.5635,27.544,27.5635,21100.0
2009-12-21 13:45:00,42.32,42.38,42.31,42.37,25500.0,27.5635,27.6026,27.557,27.5961,25500.0
2009-12-21 13:50:00,42.38,42.38,42.35,42.37,32200.0,27.6026,27.6026,27.583,27.5961,32200.0
2009-12-21 13:55:00,42.38,42.41,42.36,42.37,46700.0,27.6026,27.6221,27.5896,27.5961,46700.0
2009-12-21 14:00:00,42.37,42.38,42.32,42.32,40500.0,27.5961,27.6026,27.5635,27.5635,40500.0
2009-12-21 14:05:00,42.33,42.34,42.3,42.33,41500.0,27.57,27.5765,27.5505,27.57,41500.0
2009-12-21 14:10:00,42.33,42.39,42.33,42.39,40500.0,27.57,27.6091,27.57,27.6091,40500.0
2009-12-21 14:15:00,42.38,42.45,42.38,42.42,59100.0,27.6026,27.6482,27.6026,27.6286,59100.0
2009-12-21 14:20:00,42.43,42.47,42.42,42.44,40400.0,27.6351,27.6612,27.6286,27.6417,40400.0
2009-12-21 14:25:00,42.43,42.47,42.43,42.47,24600.0,27.6351,27.6612,27.6351,27.6612,24600.0
2009-12-21 14:30:00,42.46,42.47,42.44,42.44,34300.0,27.6547,27.6612,27.6417,27.6417,34300.0
2009-12-21 14:35:00,42.44,42.44,42.41,42.42,23900.0,27.6417,27.6417,27.6221,27.6286,23900.0
2009-12-21 14:40:00,42.41,42.44,42.4,42.43,30000.0,27.6221,27.6417,27.6156,27.6351,30000.0
2009-12-21 14:45:00,42.43,42.46,42.4,42.4,45600.0,27.6351,27.6547,27.6156,27.6156,45600.0
2009-12-21 14:50:00,42.4,42.42,42.38,42.41,44900.0,27.6156,27.6286,27.6026,27.6221,44900.0
2009-12-21 14:55:00,42.41,42.41,42.33,42.35,119400.0,27.6221,27.6221,27.57,27.583,119400.0
2009-12-21 15:00:00,42.36,42.36,42.31,42.32,79100.0,27.5896,27.5896,27.557,27.5635,79100.0
2009-12-21 15:05:00,42.32,42.35,42.25,42.26,141000.0,27.5635,27.583,27.5179,27.5244,141000.0
2009-12-21 15:10:00,42.26,42.32,42.25,42.26,98000.0,27.5244,27.5635,27.5179,27.5244,98000.0
2009-12-21 15:15:00,42.25,42.28,42.22,42.28,72400.0,27.5179,27.5375,27.4984,27.5375,72400.0
2009-12-21 15:20:00,42.28,42.35,42.27,42.34,50800.0,27.5375,27.583,27.5309,27.5765,50800.0
2009-12-21 15:25:00,42.35,42.38,42.34,42.36,51200.0,27.583,27.6026,27.5765,27.5896,51200.0
2009-12-21 15:30:00,42.36,42.39,42.34,42.35,70600.0,27.5896,27.6091,27.5765,27.583,70600.0
2009-12-21 15:35:00,42.35,42.37,42.32,42.35,53700.0,27.583,27.5961,27.5635,27.583,53700.0
2009-12-21 15:40:00,42.35,42.36,42.31,42.32,45100.0,27.583,27.5896,27.557,27.5635,45100.0
2009-12-21 15:45:00,42.32,42.35,42.31,42.32,56200.0,27.5635,27.583,27.557,27.5635,56200.0
2009-12-21 15:50:00,42.32,42.38,42.3,42.38,68700.0,27.5635,27.6026,27.5505,27.6026,68700.0
2009-12-21 15:55:00,42.38,42.39,42.33,42.39,120100.0,27.6026,27.6091,27.57,27.6091,120100.0
2009-12-22 09:30:00,42.44,42.8,42.44,42.75,72200.0,27.6417,27.8761,27.6417,27.8436,72200.0
2009-12-22 09:35:00,42.71,42.8,42.68,42.79,35100.0,27.8175,27.8761,27.798,27.8696,35100.0
2009-12-22 09:40:00,42.77,42.82,42.7,42.7,26200.0,27.8566,27.8892,27.811,27.811,26200.0
2009-12-22 09:45:00,42.71,42.75,42.62,42.74,37800.0,27.8175,27.8436,27.7589,27.8371,37800.0
2009-12-22 09:50:00,42.72,42.78,42.69,42.75,34600.0,27.824,27.8631,27.8045,27.8436,34600.0
2009-12-22 09:55:00,42.75,42.91,42.74,42.86,89600.0,27.8436,27.9478,27.8371,27.9152,89600.0
2009-12-22 10:00:00,42.87,42.97,42.85,42.91,147900.0,27.9217,27.9869,27.9087,27.9478,147900.0
2009-12-22 10:05:00,42.91,43.0,42.89,43.0,62600.0,27.9478,28.0064,27.9348,28.0064,62600.0
2009-12-22 10:10:00,42.99,43.1,42.99,43.08,42900.0,27.9999,28.0715,27.9999,28.0585,42900.0
2009-12-22 10:15:00,43.08,43.1,43.01,43.02,45800.0,28.0585,28.0715,28.0129,28.0194,45800.0
2009-12-22 10:20:00,43.02,43.03,42.97,42.99,28700.0,28.0194,28.0259,27.9869,27.9999,28700.0
2009-12-22 10:25:00,42.98,42.99,42.94,42.96,22600.0,27.9934,27.9999,27.9673,27.9803,22600.0
2009-12-22 10:30:00,42.96,42.97,42.89,42.91,21800.0,27.9803,27.9869,27.9348,27.9478,21800.0
2009-12-22 10:35:00,42.9,42.96,42.9,42.96,29900.0,27.9413,27.9803,27.9413,27.9803,29900.0
2009-12-22 10:40:00,42.95,42.99,42.86,42.86,37100.0,27.9738,27.9999,27.9152,27.9152,37100.0
2009-12-22 10:45:00,42.86,42.87,42.76,42.76,32100.0,27.9152,27.9217,27.8501,27.8501,32100.0
2009-12-22 10:50:00,42.75,42.77,42.71,42.71,34000.0,27.8436,27.8566,27.8175,27.8175,34000.0
2009-12-22 10:55:00,42.71,42.72,42.67,42.71,41700.0,27.8175,27.824,27.7915,27.8175,41700.0
2009-12-22 11:00:00,42.7,42.71,42.62,42.64,39800.0,27.811,27.8175,27.7589,27.7719,39800.0
2009-12-22 11:05:00,42.65,42.73,42.64,42.71,21500.0,27.7784,27.8305,27.7719,27.8175,21500.0
2009-12-22 11:10:00,42.7,42.71,42.67,42.68,14500.0,27.811,27.8175,27.7915,27.798,14500.0
2009-12-22 11:15:00,42.67,42.69,42.6,42.61,22700.0,27.7915,27.8045,27.7459,27.7524,22700.0
2009-12-22 11:20:00,42.61,42.66,42.58,42.59,25800.0,27.7524,27.7849,27.7328,27.7394,25800.0
2009-12-22 11:25:00,42.59,42.6,42.55,42.55,10900.0,27.7394,27.7459,27.7133,27.7133,10900.0
2009-12-22 11:30:00,42.55,42.56,42.52,42.54,23200.0,27.7133,27.7198,27.6938,27.7068,23200.0
2009-12-22 11:35:00,42.53,42.56,42.53,42.56,10900.0,27.7003,27.7198,27.7003,27.7198,10900.0
2009-12-22 11:40:00,42.55,42.56,42.55,42.56,12100.0,27.7133,27.7198,27.7133,27.7198,12100.0
2009-12-22 11:45:00,42.56,42.56,42.54,42.56,13400.0,27.7198,27.7198,27.7068,27.7198,13400.0
2009-12-22 11:50:00,42.56,42.56,42.55,42.56,7300.0,27.7198,27.7198,27.7133,27.7198,7300.0
2009-12-22 11:55:00,42.55,42.6,42.54,42.58,17500.0,27.7133,27.7459,27.7068,27.7328,17500.0
2009-12-22 12:00:00,42.6,42.61,42.57,42.58,16300.0,27.7459,27.7524,27.7263,27.7328,16300.0
2009-12-22 12:05:00,42.58,42.63,42.57,42.63,20200.0,27.7328,27.7654,27.7263,27.7654,20200.0
2009-12-22 12:10:00,42.62,42.62,42.57,42.58,8800.0,27.7589,27.7589,27.7263,27.7328,8800.0
2009-12-22 12:15:00,42.57,42.58,42.56,42.57,7500.0,27.7263,27.7328,27.7198,27.7263,7500.0
2009-12-22 12:20:00,42.56,42.57,42.53,42.53,16600.0,27.7198,27.7263,27.7003,27.7003,16600.0
2009-12-22 12:25:00,42.54,42.56,42.53,42.56,18900.0,27.7068,27.7198,27.7003,27.7198,18900.0
2009-12-22 12:30:00,42.56,42.64,42.56,42.64,18600.0,27.7198,27.7719,27.7198,27.7719,18600.0
2009-12-22 12:35:00,42.63,42.64,42.61,42.61,11100.0,27.7654,27.7719,27.7524,27.7524,11100.0
2009-12-22 12:40:00,42.62,42.62,42.56,42.56,14800.0,27.7589,27.7589,27.7198,27.7198,14800.0
2009-12-22 12:45:00,42.56,42.63,42.56,42.62,30000.0,27.7198,27.7654,27.7198,27.7589,30000.0
2009-12-22 12:50:00,42.61,42.63,42.57,42.62,17100.0,27.7524,27.7654,27.7263,27.7589,17100.0
2009-12-22 12:55:00,42.62,42.65,42.6,42.6,19000.0,27.7589,27.7784,27.7459,27.7459,19000.0
2009-12-22 13:00:00,42.6,42.61,42.57,42.6,15000.0,27.7459,27.7524,27.7263,27.7459,15000.0
2009-12-22 13:05:00,42.6,42.68,42.6,42.68,36200.0,27.7459,27.798,27.7459,27.798,36200.0
2009-12-22 13:10:00,42.68,42.69,42.65,42.66,16300.0,27.798,27.8045,27.7784,27.7849,16300.0
2009-12-22 13:15:00,42.65,42.66,42.63,42.63,8300.0,27.7784,27.7849,27.7654,27.7654,8300.0
2009-12-22 13:20:00,42.63,42.63,42.6,42.61,12700.0,27.7654,27.7654,27.7459,27.7524,12700.0
2009-12-22 13:25:00,42.6,42.64,42.6,42.62,34400.0,27.7459,27.7719,27.7459,27.7589,34400.0
2009-12-22 13:30:00,42.64,42.65,42.6,42.62,35600.0,27.7719,27.7784,27.7459,27.7589,35600.0
2009-12-22 13:35:00,42.62,42.65,42.6,42.64,24200.0,27.7589,27.7784,27.7459,27.7719,24200.0
2009-12-22 13:40:00,42.64,42.65,42.62,42.62,19600.0,27.7719,27.7784,27.7589,27.7589,19600.0
2009-12-22 13:45:00,42.63,42.65,42.61,42.63,30300.0,27.7654,27.7784,27.7524,27.7654,30300.0
2009-12-22 13:50:00,42.62,42.64,42.6,42.64,11100.0,27.7589,27.7719,27.7459,27.7719,11100.0
2009-12-22 13:55:00,42.64,42.65,42.62,42.63,23400.0,27.7719,27.7784,27.7589,27.7654,23400.0
2009-12-22 14:00:00,42.62,42.63,42.59,42.62,34100.0,27.7589,27.7654,27.7394,27.7589,34100.0
2009-12-22 14:05:00,42.62,42.65,42.61,42.64,20400.0,27.7589,27.7784,27.7524,27.7719,20400.0
2009-12-22 14:10:00,42.64,42.65,42.63,42.64,21400.0,27.7719,27.7784,27.7654,27.7719,21400.0
2009-12-22 14:15:00,42.64,42.72,42.63,42.64,55800.0,27.7719,27.824,27.7654,27.7719,55800.0
2009-12-22 14:20:00,42.64,42.65,42.6,42.62,28300.0,27.7719,27.7784,27.7459,27.7589,28300.0
2009-12-22 14:25:00,42.61,42.68,42.6,42.67,37900.0,27.7524,27.798,27.7459,27.7915,37900.0
2009-12-22 14:30:00,42.66,42.67,42.65,42.66,24500.0,27.7849,27.7915,27.7784,27.7849,24500.0
2009-12-22 14:35:00,42.66,42.68,42.65,42.68,17300.0,27.7849,27.798,27.7784,27.798,17300.0
2009-12-22 14:40:00,42.67,42.69,42.64,42.66,37900.0,27.7915,27.8045,27.7719,27.7849,37900.0
2009-12-22 14:45:00,42.65,42.66,42.63,42.64,24700.0,27.7784,27.7849,27.7654,27.7719,24700.0
2009-12-22 14:50:00,42.64,42.67,42.63,42.64,37900.0,27.7719,27.7915,27.7654,27.7719,37900.0
2009-12-22 14:55:00,42.64,42.68,42.63,42.65,29100.0,27.7719,27.798,27.7654,27.7784,29100.0
2009-12-22 15:00:00,42.65,42.69,42.65,42.68,43100.0,27.7784,27.8045,27.7784,27.798,43100.0
2009-12-22 15:05:00,42.67,42.67,42.6,42.64,31200.0,27.7915,27.7915,27.7459,27.7719,31200.0
2009-12-22 15:10:00,42.64,42.65,42.6,42.62,46200.0,27.7719,27.7784,27.7459,27.7589,46200.0
2009-12-22 15:15:00,42.61,42.65,42.59,42.61,33000.0,27.7524,27.7784,27.7394,27.7524,33000.0
2009-12-22 15:20:00,42.61,42.61,42.57,42.59,26700.0,27.7524,27.7524,27.7263,27.7394,26700.0
2009-12-22 15:25:00,42.59,42.6,42.55,42.57,24800.0,27.7394,27.7459,27.7133,27.7263,24800.0
2009-12-22 15:30:00,42.57,42.62,42.56,42.62,53100.0,27.7263,27.7589,27.7198,27.7589,53100.0
2009-12-22 15:35:00,42.61,42.65,42.6,42.62,39900.0,27.7524,27.7784,27.7459,27.7589,39900.0
2009-12-22 15:40:00,42.62,42.63,42.57,42.57,42000.0,27.7589,27.7654,27.7263,27.7263,42000.0
2009-12-22 15:45:00,42.58,42.61,42.57,42.61,52200.0,27.7328,27.7524,27.7263,27.7524,52200.0
2009-12-22 15:50:00,42.61,42.65,42.6,42.61,95800.0,27.7524,27.7784,27.7459,27.7524,95800.0
2009-12-22 15:55:00,42.61,42.67,42.6,42.62,105800.0,27.7524,27.7915,27.7459,27.7589,105800.0
2009-12-23 09:30:00,42.8,42.82,42.68,42.82,38300.0,27.8761,27.8892,27.798,27.8892,38300.0
2009-12-23 09:35:00,42.8,42.91,42.77,42.88,20200.0,27.8761,27.9478,27.8566,27.9282,20200.0
2009-12-23 09:40:00,42.88,42.92,42.69,42.77,20200.0,27.9282,27.9543,27.8045,27.8566,20200.0
2009-12-23 09:45:00,42.77,42.77,42.64,42.68,25000.0,27.8566,27.8566,27.7719,27.798,25000.0
2009-12-23 09:50:00,42.67,42.72,42.65,42.69,18300.0,27.7915,27.824,27.7784,27.8045,18300.0
2009-12-23 09:55:00,42.7,42.74,42.66,42.68,26700.0,27.811,27.8371,27.7849,27.798,26700.0
2009-12-23 10:00:00,42.67,42.67,42.5,42.59,39500.0,27.7915,27.7915,27.6807,27.7394,39500.0
2009-12-23 10:05:00,42.59,42.6,42.53,42.6,34600.0,27.7394,27.7459,27.7003,27.7459,34600.0
2009-12-23 10:10:00,42.6,42.71,42.6,42.7,26500.0,27.7459,27.8175,27.7459,27.811,26500.0
2009-12-23 10:15:00,42.7,42.82,42.7,42.77,73600.0,27.811,27.8892,27.811,27.8566,73600.0
2009-12-23 10:20:00,42.77,42.77,42.65,42.66,18000.0,27.8566,27.8566,27.7784,27.7849,18000.0
2009-12-23 10:25:00,42.66,42.66,42.57,42.64,35800.0,27.7849,27.7849,27.7263,27.7719,35800.0
2009-12-23 10:30:00,42.65,42.72,42.65,42.69,19300.0,27.7784,27.824,27.7784,27.8045,19300.0
2009-12-23 10:35:00,42.67,42.69,42.65,42.65,22000.0,27.7915,27.8045,27.7784,27.7784,22000.0
2009-12-23 10:40:00,42.66,42.68,42.65,42.68,9200.0,27.7849,27.798,27.7784,27.798,9200.0
2009-12-23 10:45:00,42.67,42.74,42.67,42.71,27600.0,27.7915,27.8371,27.7915,27.8175,27600.0
2009-12-23 10:50:00,42.71,42.73,42.67,42.72,23000.0,27.8175,27.8305,27.7915,27.824,23000.0
2009-12-23 10:55:00,42.71,42.75,42.71,42.74,14800.0,27.8175,27.8436,27.8175,27.8371,14800.0
2009-12-23 11:00:00,42.74,42.74,42.72,42.73,25900.0,27.8371,27.8371,27.824,27.8305,25900.0
2009-12-23 11:05:00,42.73,42.77,42.71,42.76,31000.0,27.8305,27.8566,27.8175,27.8501,31000.0
2009-12-23 11:10:00,42.76,42.77,42.74,42.76,16300.0,27.8501,27.8566,27.8371,27.8501,16300.0
2009-12-23 11:15:00,42.76,42.79,42.75,42.76,19500.0,27.8501,27.8696,27.8436,27.8501,19500.0
2009-12-23 11:20:00,42.77,42.79,42.74,42.78,25200.0,27.8566,27.8696,27.8371,27.8631,25200.0
2009-12-23 11:25:00,42.78,42.84,42.78,42.78,27600.0,27.8631,27.9022,27.8631,27.8631,27600.0
2009-12-23 11:30:00,42.79,42.83,42.78,42.81,21800.0,27.8696,27.8957,27.8631,27.8826,21800.0
2009-12-23 11:35:00,42.81,42.82,42.75,42.8,13700.0,27.8826,27.8892,27.8436,27.8761,13700.0
2009-12-23 11:40:00,42.79,42.83,42.78,42.79,11700.0,27.8696,27.8957,27.8631,27.8696,11700.0
2009-12-23 11:45:00,42.78,42.78,42.72,42.73,16900.0,27.8631,27.8631,27.824,27.8305,16900.0
2009-12-23 11:50:00,42.72,42.75,42.71,42.73,15400.0,27.824,27.8436,27.8175,27.8305,15400.0
2009-12-23 11:55:00,42.74,42.78,42.73,42.77,11900.0,27.8371,27.8631,27.8305,27.8566,11900.0
2009-12-23 12:00:00,42.77,42.77,42.7,42.71,15300.0,27.8566,27.8566,27.811,27.8175,15300.0
2009-12-23 12:05:00,42.73,42.73,42.68,42.68,10000.0,27.8305,27.8305,27.798,27.798,10000.0
2009-12-23 12:10:00,42.69,42.76,42.69,42.74,22700.0,27.8045,27.8501,27.8045,27.8371,22700.0
2009-12-23 12:15:00,42.72,42.81,42.72,42.81,55100.0,27.824,27.8826,27.824,27.8826,55100.0
2009-12-23 12:20:00,42.81,42.82,42.75,42.76,46000.0,27.8826,27.8892,27.8436,27.8501,46000.0
2009-12-23 12:25:00,42.76,42.77,42.75,42.76,7400.0,27.8501,27.8566,27.8436,27.8501,7400.0
2009-12-23 12:30:00,42.76,42.8,42.75,42.8,20900.0,27.8501,27.8761,27.8436,27.8761,20900.0
2009-12-23 12:35:00,42.8,42.8,42.77,42.77,9500.0,27.8761,27.8761,27.8566,27.8566,9500.0
2009-12-23 12:40:00,42.77,42.78,42.73,42.75,20400.0,27.8566,27.8631,27.8305,27.8436,20400.0
2009-12-23 12:45:00,42.75,42.81,42.75,42.8,43400.0,27.8436,27.8826,27.8436,27.8761,43400.0
2009-12-23 12:50:00,42.8,42.9,42.8,42.86,46100.0,27.8761,27.9413,27.8761,27.9152,46100.0
2009-12-23 12:55:00,42.87,42.9,42.86,42.87,33700.0,27.9217,27.9413,27.9152,27.9217,33700.0
2009-12-23 13:00:00,42.87,42.89,42.87,42.88,18700.0,27.9217,27.9348,27.9217,27.9282,18700.0
2009-12-23 13:05:00,42.87,42.9,42.86,42.88,39100.0,27.9217,27.9413,27.9152,27.9282,39100.0
2009-12-23 13:10:00,42.88,42.93,42.88,42.91,28400.0,27.9282,27.9608,27.9282,27.9478,28400.0
2009-12-23 13:15:00,42.91,42.97,42.91,42.96,43400.0,27.9478,27.9869,27.9478,27.9803,43400.0
2009-12-23 13:20:00,42.95,42.96,42.93,42.94,16500.0,27.9738,27.9803,27.9608,27.9673,16500.0
2009-12-23 13:25:00,42.93,42.94,42.93,42.93,26100.0,27.9608,27.9673,27.9608,27.9608,26100.0
2009-12-23 13:30:00,42.93,42.98,42.93,42.95,25600.0,27.9608,27.9934,27.9608,27.9738,25600.0
2009-12-23 13:35:00,42.95,42.96,42.92,42.92,14100.0,27.9738,27.9803,27.9543,27.9543,14100.0
2009-12-23 13:40:00,42.93,42.93,42.91,42.92,10500.0,27.9608,27.9608,27.9478,27.9543,10500.0
2009-12-23 13:45:00,42.92,43.0,42.92,42.98,41600.0,27.9543,28.0064,27.9543,27.9934,41600.0
2009-12-23 13:50:00,42.98,43.0,42.97,42.99,18800.0,27.9934,28.0064,27.9869,27.9999,18800.0
2009-12-23 13:55:00,42.98,42.99,42.97,42.97,5200.0,27.9934,27.9999,27.9869,27.9869,5200.0
2009-12-23 14:00:00,42.97,42.98,42.96,42.98,18700.0,27.9869,27.9934,27.9803,27.9934,18700.0
2009-12-23 14:05:00,42.97,43.0,42.97,43.0,23600.0,27.9869,28.0064,27.9869,28.0064,23600.0
2009-12-23 14:10:00,42.99,43.04,42.99,43.04,35500.0,27.9999,28.0324,27.9999,28.0324,35500.0
2009-12-23 14:15:00,43.04,43.05,43.02,43.03,25400.0,28.0324,28.039,28.0194,28.0259,25400.0
2009-12-23 14:20:00,43.03,43.04,42.99,43.01,27700.0,28.0259,28.0324,27.9999,28.0129,27700.0
2009-12-23 14:25:00,43.01,43.01,42.95,42.95,20800.0,28.0129,28.0129,27.9738,27.9738,20800.0
2009-12-23 14:30:00,42.96,42.98,42.95,42.97,19000.0,27.9803,27.9934,27.9738,27.9869,19000.0
2009-12-23 14:35:00,42.97,43.0,42.95,42.96,17600.0,27.9869,28.0064,27.9738,27.9803,17600.0
2009-12-23 14:40:00,42.97,42.99,42.96,42.99,16200.0,27.9869,27.9999,27.9803,27.9999,16200.0
2009-12-23 14:45:00,42.99,43.02,42.97,42.98,26800.0,27.9999,28.0194,27.9869,27.9934,26800.0
2009-12-23 14:50:00,42.98,42.98,42.94,42.98,29700.0,27.9934,27.9934,27.9673,27.9934,29700.0
2009-12-23 14:55:00,42.98,43.0,42.97,42.98,11600.0,27.9934,28.0064,27.9869,27.9934,11600.0
2009-12-23 15:00:00,42.98,42.98,42.93,42.95,16300.0,27.9934,27.9934,27.9608,27.9738,16300.0
2009-12-23 15:05:00,42.95,42.95,42.91,42.91,17600.0,27.9738,27.9738,27.9478,27.9478,17600.0
2009-12-23 15:10:00,42.91,42.92,42.91,42.92,8000.0,27.9478,27.9543,27.9478,27.9543,8000.0
2009-12-23 15:15:00,42.92,42.93,42.91,42.92,11100.0,27.9543,27.9608,27.9478,27.9543,11100.0
2009-12-23 15:20:00,42.93,42.93,42.88,42.88,15700.0,27.9608,27.9608,27.9282,27.9282,15700.0
2009-12-23 15:25:00,42.88,42.89,42.88,42.88,9400.0,27.9282,27.9348,27.9282,27.9282,9400.0
2009-12-23 15:30:00,42.88,42.89,42.82,42.86,33100.0,27.9282,27.9348,27.8892,27.9152,33100.0
2009-12-23 15:35:00,42.85,42.87,42.83,42.85,23500.0,27.9087,27.9217,27.8957,27.9087,23500.0
2009-12-23 15:40:00,42.86,42.91,42.85,42.88,29600.0,27.9152,27.9478,27.9087,27.9282,29600.0
2009-12-23 15:45:00,42.88,42.88,42.83,42.85,24500.0,27.9282,27.9282,27.8957,27.9087,24500.0
2009-12-23 15:50:00,42.85,42.91,42.84,42.91,77600.0,27.9087,27.9478,27.9022,27.9478,77600.0
2009-12-23 15:55:00,42.91,42.93,42.88,42.88,67500.0,27.9478,27.9608,27.9282,27.9282,67500.0
2009-12-24 09:30:00,43.1,43.2,43.05,43.12,53800.0,28.0715,28.1367,28.039,28.0846,53800.0
2009-12-24 09:35:00,43.1,43.17,43.04,43.1,45500.0,28.0715,28.1171,28.0324,28.0715,45500.0
2009-12-24 09:40:00,43.12,43.2,43.1,43.16,25200.0,28.0846,28.1367,28.0715,28.1106,25200.0
2009-12-24 09:45:00,43.15,43.21,43.12,43.19,55200.0,28.1041,28.1432,28.0846,28.1301,55200.0
2009-12-24 09:50:00,43.19,43.19,43.1,43.13,29900.0,28.1301,28.1301,28.0715,28.0911,29900.0
2009-12-24 09:55:00,43.13,43.17,43.11,43.13,44300.0,28.0911,28.1171,28.078,28.0911,44300.0
2009-12-24 10:00:00,43.15,43.28,43.15,43.24,45500.0,28.1041,28.1888,28.1041,28.1627,45500.0
2009-12-24 10:05:00,43.25,43.27,43.23,43.26,23700.0,28.1692,28.1822,28.1562,28.1757,23700.0
2009-12-24 10:10:00,43.25,43.31,43.25,43.25,37800.0,28.1692,28.2083,28.1692,28.1692,37800.0
2009-12-24 10:15:00,43.25,43.36,43.24,43.36,28700.0,28.1692,28.2409,28.1627,28.2409,28700.0
2009-12-24 10:20:00,43.36,43.36,43.32,43.36,38400.0,28.2409,28.2409,28.2148,28.2409,38400.0
2009-12-24 10:25:00,43.36,43.42,43.35,43.4,47200.0,28.2409,28.2799,28.2344,28.2669,47200.0
2009-12-24 10:30:00,43.4,43.42,43.38,43.42,28600.0,28.2669,28.2799,28.2539,28.2799,28600.0
2009-12-24 10:35:00,43.41,43.44,43.39,43.44,25900.0,28.2734,28.293,28.2604,28.293,25900.0
2009-12-24 10:40:00,43.43,43.44,43.39,43.4,25400.0,28.2865,28.293,28.2604,28.2669,25400.0
2009-12-24 10:45:00,43.41,43.41,43.39,43.4,23300.0,28.2734,28.2734,28.2604,28.2669,23300.0
2009-12-24 10:50:00,43.4,43.43,43.39,43.43,17800.0,28.2669,28.2865,28.2604,28.2865,17800.0
2009-12-24 10:55:00,43.42,43.43,43.4,43.42,16700.0,28.2799,28.2865,28.2669,28.2799,16700.0
2009-12-24 11:00:00,43.41,43.52,43.41,43.51,67600.0,28.2734,28.3451,28.2734,28.3386,67600.0
2009-12-24 11:05:00,43.5,43.53,43.49,43.5,44700.0,28.3321,28.3516,28.3255,28.3321,44700.0
2009-12-24 11:10:00,43.5,43.52,43.49,43.5,49700.0,28.3321,28.3451,28.3255,28.3321,49700.0
2009-12-24 11:15:00,43.5,43.58,43.48,43.58,102600.0,28.3321,28.3842,28.319,28.3842,102600.0
2009-12-24 11:20:00,43.57,43.62,43.56,43.58,48000.0,28.3776,28.4102,28.3711,28.3842,48000.0
2009-12-24 11:25:00,43.59,43.61,43.58,43.59,37700.0,28.3907,28.4037,28.3842,28.3907,37700.0
2009-12-24 11:30:00,43.6,43.61,43.52,43.52,31700.0,28.3972,28.4037,28.3451,28.3451,31700.0
2009-12-24 11:35:00,43.52,43.52,43.49,43.51,25100.0,28.3451,28.3451,28.3255,28.3386,25100.0
2009-12-24 11:40:00,43.51,43.51,43.46,43.49,15100.0,28.3386,28.3386,28.306,28.3255,15100.0
2009-12-24 11:45:00,43.49,43.52,43.48,43.5,15000.0,28.3255,28.3451,28.319,28.3321,15000.0
2009-12-24 11:50:00,43.5,43.51,43.43,43.44,21900.0,28.3321,28.3386,28.2865,28.293,21900.0
2009-12-24 11:55:00,43.44,43.48,43.44,43.47,9400.0,28.293,28.319,28.293,28.3125,9400.0
2009-12-24 12:00:00,43.47,43.53,43.47,43.53,35900.0,28.3125,28.3516,28.3125,28.3516,35900.0
2009-12-24 12:05:00,43.53,43.53,43.49,43.51,30000.0,28.3516,28.3516,28.3255,28.3386,30000.0
2009-12-24 12:10:00,43.51,43.55,43.5,43.54,52400.0,28.3386,28.3646,28.3321,28.3581,52400.0
2009-12-24 12:15:00,43.54,43.54,43.49,43.5,68900.0,28.3581,28.3581,28.3255,28.3321,68900.0
2009-12-24 12:20:00,43.49,43.51,43.47,43.51,40900.0,28.3255,28.3386,28.3125,28.3386,40900.0
2009-12-24 12:25:00,43.5,43.51,43.48,43.5,27300.0,28.3321,28.3386,28.319,28.3321,27300.0
2009-12-24 12:30:00,43.5,43.52,43.44,43.44,35200.0,28.3321,28.3451,28.293,28.293,35200.0
2009-12-24 12:35:00,43.45,43.45,43.43,43.43,14400.0,28.2995,28.2995,28.2865,28.2865,14400.0
2009-12-24 12:40:00,43.43,43.43,43.36,43.36,27900.0,28.2865,28.2865,28.2409,28.2409,27900.0
2009-12-24 12:45:00,43.37,43.37,43.34,43.35,21400.0,28.2474,28.2474,28.2278,28.2344,21400.0
2009-12-24 12:50:00,43.35,43.36,43.34,43.35,56300.0,28.2344,28.2409,28.2278,28.2344,56300.0
2009-12-24 12:55:00,43.34,43.39,43.33,43.37,77800.0,28.2278,28.2604,28.2213,28.2474,77800.0
2009-12-28 09:30:00,43.55,43.61,43.51,43.56,44100.0,28.3646,28.4037,28.3386,28.3711,44100.0
2009-12-28 09:35:00,43.56,43.7,43.55,43.56,22200.0,28.3711,28.4623,28.3646,28.3711,22200.0
2009-12-28 09:40:00,43.56,43.62,43.5,43.56,21600.0,28.3711,28.4102,28.3321,28.3711,21600.0
2009-12-28 09:45:00,43.57,43.58,43.5,43.58,19700.0,28.3776,28.3842,28.3321,28.3842,19700.0
2009-12-28 09:50:00,43.58,43.61,43.58,43.58,9900.0,28.3842,28.4037,28.3842,28.3842,9900.0
2009-12-28 09:55:00,43.59,43.59,43.51,43.52,24400.0,28.3907,28.3907,28.3386,28.3451,24400.0
2009-12-28 10:00:00,43.53,43.54,43.42,43.47,35000.0,28.3516,28.3581,28.2799,28.3125,35000.0
2009-12-28 10:05:00,43.46,43.48,43.45,43.47,11700.0,28.306,28.319,28.2995,28.3125,11700.0
2009-12-28 10:10:00,43.47,43.48,43.37,43.38,16600.0,28.3125,28.319,28.2474,28.2539,16600.0
2009-12-28 10:15:00,43.38,43.42,43.37,43.41,17700.0,28.2539,28.2799,28.2474,28.2734,17700.0
2009-12-28 10:20:00,43.4,43.44,43.38,43.39,17900.0,28.2669,28.293,28.2539,28.2604,17900.0
2009-12-28 10:25:00,43.39,43.52,43.38,43.52,32200.0,28.2604,28.3451,28.2539,28.3451,32200.0
2009-12-28 10:30:00,43.5,43.52,43.5,43.51,5400.0,28.3321,28.3451,28.3321,28.3386,5400.0
2009-12-28 10:35:00,43.51,43.51,43.48,43.48,11800.0,28.3386,28.3386,28.319,28.319,11800.0
2009-12-28 10:40:00,43.49,43.5,43.47,43.5,18900.0,28.3255,28.3321,28.3125,28.3321,18900.0
2009-12-28 10:45:00,43.5,43.51,43.45,43.46,12500.0,28.3321,28.3386,28.2995,28.306,12500.0
2009-12-28 10:50:00,43.46,43.47,43.46,43.46,4900.0,28.306,28.3125,28.306,28.306,4900.0
2009-12-28 10:55:00,43.47,43.47,43.44,43.45,16800.0,28.3125,28.3125,28.293,28.2995,16800.0
2009-12-28 11:00:00,43.45,43.46,43.44,43.44,5400.0,28.2995,28.306,28.293,28.293,5400.0
2009-12-28 11:05:00,43.44,43.46,43.44,43.46,24500.0,28.293,28.306,28.293,28.306,24500.0
2009-12-28 11:10:00,43.46,43.46,43.42,43.44,39200.0,28.306,28.306,28.2799,28.293,39200.0
2009-12-28 11:15:00,43.43,43.45,43.42,43.44,22500.0,28.2865,28.2995,28.2799,28.293,22500.0
2009-12-28 11:20:00,43.44,43.46,43.41,43.41,22100.0,28.293,28.306,28.2734,28.2734,22100.0
2009-12-28 11:25:00,43.41,43.41,43.37,43.39,28500.0,28.2734,28.2734,28.2474,28.2604,28500.0
2009-12-28 11:30:00,43.4,43.41,43.38,43.39,21700.0,28.2669,28.2734,28.2539,28.2604,21700.0
2009-12-28 11:35:00,43.4,43.4,43.39,43.4,7700.0,28.2669,28.2669,28.2604,28.2669,7700.0
2009-12-28 11:40:00,43.4,43.4,43.36,43.36,21300.0,28.2669,28.2669,28.2409,28.2409,21300.0
2009-12-28 11:45:00,43.36,43.37,43.34,43.35,9400.0,28.2409,28.2474,28.2278,28.2344,9400.0
2009-12-28 11:50:00,43.34,43.35,43.34,43.34,6500.0,28.2278,28.2344,28.2278,28.2278,6500.0
2009-12-28 11:55:00,43.34,43.38,43.34,43.38,35900.0,28.2278,28.2539,28.2278,28.2539,35900.0
2009-12-28 12:00:00,43.38,43.38,43.37,43.38,9600.0,28.2539,28.2539,28.2474,28.2539,9600.0
2009-12-28 12:05:00,43.37,43.38,43.36,43.38,21600.0,28.2474,28.2539,28.2409,28.2539,21600.0
2009-12-28 12:10:00,43.38,43.41,43.37,43.41,9300.0,28.2539,28.2734,28.2474,28.2734,9300.0
2009-12-28 12:15:00,43.41,43.43,43.4,43.41,11900.0,28.2734,28.2865,28.2669,28.2734,11900.0
2009-12-28 12:20:00,43.4,43.41,43.4,43.4,6500.0,28.2669,28.2734,28.2669,28.2669,6500.0
2009-12-28 12:25:00,43.4,43.41,43.37,43.37,14600.0,28.2669,28.2734,28.2474,28.2474,14600.0
2009-12-28 12:30:00,43.38,43.38,43.37,43.38,3900.0,28.2539,28.2539,28.2474,28.2539,3900.0
2009-12-28 12:35:00,43.37,43.38,43.37,43.38,16000.0,28.2474,28.2539,28.2474,28.2539,16000.0
2009-12-28 12:40:00,43.37,43.38,43.37,43.38,8300.0,28.2474,28.2539,28.2474,28.2539,8300.0
2009-12-28 12:45:00,43.37,43.38,43.35,43.35,18600.0,28.2474,28.2539,28.2344,28.2344,18600.0
2009-12-28 12:50:00,43.35,43.35,43.34,43.35,22700.0,28.2344,28.2344,28.2278,28.2344,22700.0
2009-12-28 12:55:00,43.35,43.36,43.34,43.36,8100.0,28.2344,28.2409,28.2278,28.2409,8100.0
2009-12-28 13:00:00,43.36,43.38,43.36,43.38,26300.0,28.2409,28.2539,28.2409,28.2539,26300.0
2009-12-28 13:05:00,43.37,43.38,43.37,43.37,14700.0,28.2474,28.2539,28.2474,28.2474,14700.0
2009-12-28 13:10:00,43.38,43.38,43.37,43.37,3500.0,28.2539,28.2539,28.2474,28.2474,3500.0
2009-12-28 13:15:00,43.37,43.38,43.34,43.34,26900.0,28.2474,28.2539,28.2278,28.2278,26900.0
2009-12-28 13:20:00,43.35,43.36,43.35,43.36,5900.0,28.2344,28.2409,28.2344,28.2409,5900.0
2009-12-28 13:25:00,43.36,43.38,43.34,43.34,29000.0,28.2409,28.2539,28.2278,28.2278,29000.0
2009-12-28 13:30:00,43.35,43.35,43.34,43.35,11800.0,28.2344,28.2344,28.2278,28.2344,11800.0
2009-12-28 13:35:00,43.34,43.35,43.32,43.32,22800.0,28.2278,28.2344,28.2148,28.2148,22800.0
2009-12-28 13:40:00,43.32,43.32,43.31,43.32,3800.0,28.2148,28.2148,28.2083,28.2148,3800.0
2009-12-28 13:45:00,43.31,43.35,43.31,43.35,37900.0,28.2083,28.2344,28.2083,28.2344,37900.0
2009-12-28 13:50:00,43.35,43.35,43.34,43.35,2700.0,28.2344,28.2344,28.2278,28.2344,2700.0
2009-12-28 13:55:00,43.35,43.35,43.34,43.35,17700.0,28.2344,28.2344,28.2278,28.2344,17700.0
2009-12-28 14:00:00,43.35,43.35,43.28,43.28,32300.0,28.2344,28.2344,28.1888,28.1888,32300.0
2009-12-28 14:05:00,43.27,43.28,43.25,43.26,24500.0,28.1822,28.1888,28.1692,28.1757,24500.0
2009-12-28 14:10:00,43.26,43.26,43.22,43.25,21300.0,28.1757,28.1757,28.1497,28.1692,21300.0
2009-12-28 14:15:00,43.25,43.26,43.2,43.2,21900.0,28.1692,28.1757,28.1367,28.1367,21900.0
2009-12-28 14:20:00,43.21,43.21,43.19,43.19,26500.0,28.1432,28.1432,28.1301,28.1301,26500.0
2009-12-28 14:25:00,43.2,43.22,43.19,43.19,31900.0,28.1367,28.1497,28.1301,28.1301,31900.0
2009-12-28 14:30:00,43.2,43.2,43.17,43.18,17800.0,28.1367,28.1367,28.1171,28.1236,17800.0
2009-12-28 14:35:00,43.19,43.2,43.18,43.2,10900.0,28.1301,28.1367,28.1236,28.1367,10900.0
2009-12-28 14:40:00,43.19,43.21,43.19,43.2,20000.0,28.1301,28.1432,28.1301,28.1367,20000.0
2009-12-28 14:45:00,43.21,43.23,43.2,43.21,26200.0,28.1432,28.1562,28.1367,28.1432,26200.0
2009-12-28 14:50:00,43.21,43.25,43.21,43.24,17600.0,28.1432,28.1692,28.1432,28.1627,17600.0
2009-12-28 14:55:00,43.24,43.25,43.24,43.25,22200.0,28.1627,28.1692,28.1627,28.1692,22200.0
2009-12-28 15:00:00,43.24,43.28,43.23,43.27,28100.0,28.1627,28.1888,28.1562,28.1822,28100.0
2009-12-28 15:05:00,43.27,43.33,43.27,43.33,45500.0,28.1822,28.2213,28.1822,28.2213,45500.0
2009-12-28 15:10:00,43.33,43.36,43.33,43.36,27900.0,28.2213,28.2409,28.2213,28.2409,27900.0
2009-12-28 15:15:00,43.36,43.36,43.33,43.35,22700.0,28.2409,28.2409,28.2213,28.2344,22700.0
2009-12-28 15:20:00,43.34,43.34,43.29,43.29,18300.0,28.2278,28.2278,28.1953,28.1953,18300.0
2009-12-28 15:25:00,43.29,43.32,43.28,43.3,42600.0,28.1953,28.2148,28.1888,28.2018,42600.0
2009-12-28 15:30:00,43.31,43.33,43.29,43.3,40700.0,28.2083,28.2213,28.1953,28.2018,40700.0
2009-12-28 15:35:00,43.31,43.31,43.28,43.29,34300.0,28.2083,28.2083,28.1888,28.1953,34300.0
2009-12-28 15:40:00,43.29,43.32,43.27,43.32,29600.0,28.1953,28.2148,28.1822,28.2148,29600.0
2009-12-28 15:45:00,43.31,43.33,43.28,43.28,32200.0,28.2083,28.2213,28.1888,28.1888,32200.0
2009-12-28 15:50:00,43.28,43.33,43.28,43.33,55500.0,28.1888,28.2213,28.1888,28.2213,55500.0
2009-12-28 15:55:00,43.33,43.39,43.33,43.39,114300.0,28.2213,28.2604,28.2213,28.2604,114300.0
2009-12-29 09:30:00,43.42,43.71,43.42,43.53,50400.0,28.2799,28.4688,28.2799,28.3516,50400.0
2009-12-29 09:35:00,43.51,43.59,43.44,43.51,54300.0,28.3386,28.3907,28.293,28.3386,54300.0
2009-12-29 09:40:00,43.5,43.52,43.37,43.39,49000.0,28.3321,28.3451,28.2474,28.2604,49000.0
2009-12-29 09:45:00,43.39,43.4,43.32,43.32,23200.0,28.2604,28.2669,28.2148,28.2148,23200.0
2009-12-29 09:50:00,43.32,43.35,43.31,43.33,21700.0,28.2148,28.2344,28.2083,28.2213,21700.0
2009-12-29 09:55:00,43.33,43.33,43.21,43.23,50100.0,28.2213,28.2213,28.1432,28.1562,50100.0
2009-12-29 10:00:00,43.24,43.33,43.24,43.27,17800.0,28.1627,28.2213,28.1627,28.1822,17800.0
2009-12-29 10:05:00,43.29,43.35,43.27,43.35,21600.0,28.1953,28.2344,28.1822,28.2344,21600.0
2009-12-29 10:10:00,43.35,43.38,43.32,43.32,16600.0,28.2344,28.2539,28.2148,28.2148,16600.0
2009-12-29 10:15:00,43.32,43.39,43.32,43.35,18300.0,28.2148,28.2604,28.2148,28.2344,18300.0
2009-12-29 10:20:00,43.35,43.37,43.3,43.31,13200.0,28.2344,28.2474,28.2018,28.2083,13200.0
2009-12-29 10:25:00,43.31,43.4,43.3,43.4,18800.0,28.2083,28.2669,28.2018,28.2669,18800.0
2009-12-29 10:30:00,43.4,43.43,43.38,43.41,11400.0,28.2669,28.2865,28.2539,28.2734,11400.0
2009-12-29 10:35:00,43.41,43.41,43.37,43.4,21200.0,28.2734,28.2734,28.2474,28.2669,21200.0
2009-12-29 10:40:00,43.38,43.41,43.37,43.4,19200.0,28.2539,28.2734,28.2474,28.2669,19200.0
2009-12-29 10:45:00,43.4,43.44,43.4,43.41,39300.0,28.2669,28.293,28.2669,28.2734,39300.0
2009-12-29 10:50:00,43.4,43.46,43.39,43.46,42700.0,28.2669,28.306,28.2604,28.306,42700.0
2009-12-29 10:55:00,43.44,43.5,43.42,43.5,61900.0,28.293,28.3321,28.2799,28.3321,61900.0
2009-12-29 11:00:00,43.51,43.56,43.5,43.56,44400.0,28.3386,28.3711,28.3321,28.3711,44400.0
2009-12-29 11:05:00,43.55,43.57,43.54,43.55,23400.0,28.3646,28.3776,28.3581,28.3646,23400.0
2009-12-29 11:10:00,43.56,43.56,43.53,43.55,39200.0,28.3711,28.3711,28.3516,28.3646,39200.0
2009-12-29 11:15:00,43.55,43.56,43.54,43.55,39000.0,28.3646,28.3711,28.3581,28.3646,39000.0
2009-12-29 11:20:00,43.54,43.57,43.51,43.55,54200.0,28.3581,28.3776,28.3386,28.3646,54200.0
2009-12-29 11:25:00,43.56,43.56,43.5,43.51,19700.0,28.3711,28.3711,28.3321,28.3386,19700.0
2009-12-29 11:30:00,43.49,43.57,43.49,43.56,31100.0,28.3255,28.3776,28.3255,28.3711,31100.0
2009-12-29 11:35:00,43.56,43.56,43.52,43.54,42600.0,28.3711,28.3711,28.3451,28.3581,42600.0
2009-12-29 11:40:00,43.54,43.56,43.53,43.55,24700.0,28.3581,28.3711,28.3516,28.3646,24700.0
2009-12-29 11:45:00,43.54,43.56,43.54,43.54,18400.0,28.3581,28.3711,28.3581,28.3581,18400.0
2009-12-29 11:50:00,43.55,43.56,43.53,43.54,20000.0,28.3646,28.3711,28.3516,28.3581,20000.0
2009-12-29 11:55:00,43.54,43.55,43.53,43.55,16200.0,28.3581,28.3646,28.3516,28.3646,16200.0
2009-12-29 12:00:00,43.54,43.56,43.54,43.55,27100.0,28.3581,28.3711,28.3581,28.3646,27100.0
2009-12-29 12:05:00,43.56,43.56,43.54,43.54,19300.0,28.3711,28.3711,28.3581,28.3581,19300.0
2009-12-29 12:10:00,43.55,43.55,43.53,43.53,35500.0,28.3646,28.3646,28.3516,28.3516,35500.0
2009-12-29 12:15:00,43.53,43.54,43.47,43.47,42800.0,28.3516,28.3581,28.3125,28.3125,42800.0
2009-12-29 12:20:00,43.47,43.47,43.41,43.43,32600.0,28.3125,28.3125,28.2734,28.2865,32600.0
2009-12-29 12:25:00,43.44,43.44,43.39,43.39,13100.0,28.293,28.293,28.2604,28.2604,13100.0
2009-12-29 12:30:00,43.39,43.41,43.38,43.39,9800.0,28.2604,28.2734,28.2539,28.2604,9800.0
2009-12-29 12:35:00,43.4,43.4,43.37,43.38,16000.0,28.2669,28.2669,28.2474,28.2539,16000.0
2009-12-29 12:40:00,43.37,43.41,43.37,43.39,18700.0,28.2474,28.2734,28.2474,28.2604,18700.0
2009-12-29 12:45:00,43.38,43.41,43.38,43.4,37100.0,28.2539,28.2734,28.2539,28.2669,37100.0
2009-12-29 12:50:00,43.38,43.39,43.34,43.36,23200.0,28.2539,28.2604,28.2278,28.2409,23200.0
2009-12-29 12:55:00,43.35,43.37,43.34,43.35,14200.0,28.2344,28.2474,28.2278,28.2344,14200.0
2009-12-29 13:00:00,43.35,43.4,43.33,43.39,15000.0,28.2344,28.2669,28.2213,28.2604,15000.0
2009-12-29 13:05:00,43.39,43.41,43.39,43.41,12500.0,28.2604,28.2734,28.2604,28.2734,12500.0
2009-12-29 13:10:00,43.4,43.42,43.4,43.41,9500.0,28.2669,28.2799,28.2669,28.2734,9500.0
2009-12-29 13:15:00,43.4,43.42,43.4,43.4,19100.0,28.2669,28.2799,28.2669,28.2669,19100.0
2009-12-29 13:20:00,43.4,43.43,43.38,43.43,30300.0,28.2669,28.2865,28.2539,28.2865,30300.0
2009-12-29 13:25:00,43.43,43.43,43.42,43.42,6600.0,28.2865,28.2865,28.2799,28.2799,6600.0
2009-12-29 13:30:00,43.42,43.43,43.4,43.42,25200.0,28.2799,28.2865,28.2669,28.2799,25200.0
2009-12-29 13:35:00,43.41,43.44,43.41,43.44,23100.0,28.2734,28.293,28.2734,28.293,23100.0
2009-12-29 13:40:00,43.43,43.44,43.42,43.44,17200.0,28.2865,28.293,28.2799,28.293,17200.0
2009-12-29 13:45:00,43.43,43.46,43.41,43.45,14800.0,28.2865,28.306,28.2734,28.2995,14800.0
2009-12-29 13:50:00,43.45,43.46,43.42,43.43,15700.0,28.2995,28.306,28.2799,28.2865,15700.0
2009-12-29 13:55:00,43.44,43.47,43.43,43.45,18300.0,28.293,28.3125,28.2865,28.2995,18300.0
2009-12-29 14:00:00,43.46,43.46,43.44,43.46,29600.0,28.306,28.306,28.293,28.306,29600.0
2009-12-29 14:05:00,43.45,43.48,43.45,43.47,13200.0,28.2995,28.319,28.2995,28.3125,13200.0
2009-12-29 14:10:00,43.47,43.48,43.45,43.47,14600.0,28.3125,28.319,28.2995,28.3125,14600.0
2009-12-29 14:15:00,43.47,43.48,43.46,43.46,10600.0,28.3125,28.319,28.306,28.306,10600.0
2009-12-29 14:20:00,43.47,43.51,43.46,43.5,26200.0,28.3125,28.3386,28.306,28.3321,26200.0
2009-12-29 14:25:00,43.5,43.52,43.5,43.5,42800.0,28.3321,28.3451,28.3321,28.3321,42800.0
2009-12-29 14:30:00,43.51,43.51,43.48,43.48,15500.0,28.3386,28.3386,28.319,28.319,15500.0
2009-12-29 14:35:00,43.49,43.49,43.44,43.45,14200.0,28.3255,28.3255,28.293,28.2995,14200.0
2009-12-29 14:40:00,43.44,43.45,43.44,43.44,5900.0,28.293,28.2995,28.293,28.293,5900.0
2009-12-29 14:45:00,43.44,43.44,43.41,43.41,28900.0,28.293,28.293,28.2734,28.2734,28900.0
2009-12-29 14:50:00,43.42,43.42,43.36,43.38,43000.0,28.2799,28.2799,28.2409,28.2539,43000.0
2009-12-29 14:55:00,43.38,43.39,43.37,43.38,8100.0,28.2539,28.2604,28.2474,28.2539,8100.0
2009-12-29 15:00:00,43.37,43.42,43.37,43.41,43600.0,28.2474,28.2799,28.2474,28.2734,43600.0
2009-12-29 15:05:00,43.39,43.4,43.38,43.4,7800.0,28.2604,28.2669,28.2539,28.2669,7800.0
2009-12-29 15:10:00,43.39,43.43,43.39,43.42,29400.0,28.2604,28.2865,28.2604,28.2799,29400.0
2009-12-29 15:15:00,43.41,43.44,43.4,43.44,26100.0,28.2734,28.293,28.2669,28.293,26100.0
2009-12-29 15:20:00,43.44,43.47,43.42,43.46,23700.0,28.293,28.3125,28.2799,28.306,23700.0
2009-12-29 15:25:00,43.46,43.5,43.46,43.49,23700.0,28.306,28.3321,28.306,28.3255,23700.0
2009-12-29 15:30:00,43.48,43.49,43.45,43.47,16800.0,28.319,28.3255,28.2995,28.3125,16800.0
2009-12-29 15:35:00,43.47,43.47,43.44,43.47,20500.0,28.3125,28.3125,28.293,28.3125,20500.0
2009-12-29 15:40:00,43.47,43.49,43.43,43.46,35700.0,28.3125,28.3255,28.2865,28.306,35700.0
2009-12-29 15:45:00,43.45,43.49,43.44,43.47,28700.0,28.2995,28.3255,28.293,28.3125,28700.0
2009-12-29 15:50:00,43.46,43.47,43.42,43.44,35800.0,28.306,28.3125,28.2799,28.293,35800.0
2009-12-29 15:55:00,43.45,43.45,43.37,43.37,95900.0,28.2995,28.2995,28.2474,28.2474,95900.0
2009-12-30 09:30:00,43.26,43.26,43.04,43.04,39200.0,28.1757,28.1757,28.0324,28.0324,39200.0
2009-12-30 09:35:00,43.04,43.06,43.0,43.04,35500.0,28.0324,28.0455,28.0064,28.0324,35500.0
2009-12-30 09:40:00,43.03,43.31,43.03,43.26,52000.0,28.0259,28.2083,28.0259,28.1757,52000.0
2009-12-30 09:45:00,43.26,43.35,43.17,43.19,25300.0,28.1757,28.2344,28.1171,28.1301,25300.0
2009-12-30 09:50:00,43.19,43.23,43.18,43.22,14700.0,28.1301,28.1562,28.1236,28.1497,14700.0
2009-12-30 09:55:00,43.23,43.31,43.23,43.3,19500.0,28.1562,28.2083,28.1562,28.2018,19500.0
2009-12-30 10:00:00,43.29,43.31,43.26,43.3,20700.0,28.1953,28.2083,28.1757,28.2018,20700.0
2009-12-30 10:05:00,43.28,43.35,43.28,43.3,16100.0,28.1888,28.2344,28.1888,28.2018,16100.0
2009-12-30 10:10:00,43.28,43.3,43.2,43.2,11700.0,28.1888,28.2018,28.1367,28.1367,11700.0
2009-12-30 10:15:00,43.21,43.35,43.21,43.32,19600.0,28.1432,28.2344,28.1432,28.2148,19600.0
2009-12-30 10:20:00,43.32,43.38,43.32,43.36,19800.0,28.2148,28.2539,28.2148,28.2409,19800.0
2009-12-30 10:25:00,43.37,43.4,43.35,43.35,18500.0,28.2474,28.2669,28.2344,28.2344,18500.0
2009-12-30 10:30:00,43.36,43.38,43.27,43.32,25100.0,28.2409,28.2539,28.1822,28.2148,25100.0
2009-12-30 10:35:00,43.3,43.35,43.28,43.28,22000.0,28.2018,28.2344,28.1888,28.1888,22000.0
2009-12-30 10:40:00,43.28,43.32,43.27,43.31,22400.0,28.1888,28.2148,28.1822,28.2083,22400.0
2009-12-30 10:45:00,43.3,43.31,43.3,43.3,6600.0,28.2018,28.2083,28.2018,28.2018,6600.0
2009-12-30 10:50:00,43.3,43.33,43.29,43.31,22000.0,28.2018,28.2213,28.1953,28.2083,22000.0
2009-12-30 10:55:00,43.31,43.34,43.3,43.32,11800.0,28.2083,28.2278,28.2018,28.2148,11800.0
2009-12-30 11:00:00,43.32,43.4,43.32,43.38,21300.0,28.2148,28.2669,28.2148,28.2539,21300.0
2009-12-30 11:05:00,43.39,43.41,43.37,43.37,21900.0,28.2604,28.2734,28.2474,28.2474,21900.0
2009-12-30 11:10:00,43.38,43.4,43.36,43.36,18200.0,28.2539,28.2669,28.2409,28.2409,18200.0
2009-12-30 11:15:00,43.36,43.37,43.34,43.34,6700.0,28.2409,28.2474,28.2278,28.2278,6700.0
2009-12-30 11:20:00,43.34,43.35,43.3,43.31,16900.0,28.2278,28.2344,28.2018,28.2083,16900.0
2009-12-30 11:25:00,43.31,43.31,43.25,43.26,14700.0,28.2083,28.2083,28.1692,28.1757,14700.0
2009-12-30 11:30:00,43.26,43.27,43.24,43.26,12200.0,28.1757,28.1822,28.1627,28.1757,12200.0
2009-12-30 11:35:00,43.27,43.27,43.24,43.25,14300.0,28.1822,28.1822,28.1627,28.1692,14300.0
2009-12-30 11:40:00,43.25,43.27,43.24,43.25,31300.0,28.1692,28.1822,28.1627,28.1692,31300.0
2009-12-30 11:45:00,43.25,43.31,43.24,43.3,21300.0,28.1692,28.2083,28.1627,28.2018,21300.0
2009-12-30 11:50:00,43.3,43.35,43.29,43.35,17900.0,28.2018,28.2344,28.1953,28.2344,17900.0
2009-12-30 11:55:00,43.34,43.35,43.3,43.31,24800.0,28.2278,28.2344,28.2018,28.2083,24800.0
2009-12-30 12:00:00,43.31,43.37,43.31,43.37,11100.0,28.2083,28.2474,28.2083,28.2474,11100.0
2009-12-30 12:05:00,43.37,43.42,43.35,43.41,17300.0,28.2474,28.2799,28.2344,28.2734,17300.0
2009-12-30 12:10:00,43.41,43.41,43.39,43.39,12800.0,28.2734,28.2734,28.2604,28.2604,12800.0
2009-12-30 12:15:00,43.41,43.41,43.37,43.39,15700.0,28.2734,28.2734,28.2474,28.2604,15700.0
2009-12-30 12:20:00,43.39,43.42,43.38,43.4,13000.0,28.2604,28.2799,28.2539,28.2669,13000.0
2009-12-30 12:25:00,43.4,43.43,43.4,43.42,6400.0,28.2669,28.2865,28.2669,28.2799,6400.0
2009-12-30 12:30:00,43.42,43.42,43.39,43.4,13200.0,28.2799,28.2799,28.2604,28.2669,13200.0
2009-12-30 12:35:00,43.39,43.39,43.34,43.34,29400.0,28.2604,28.2604,28.2278,28.2278,29400.0
2009-12-30 12:40:00,43.35,43.36,43.33,43.34,17600.0,28.2344,28.2409,28.2213,28.2278,17600.0
2009-12-30 12:45:00,43.34,43.37,43.34,43.37,7000.0,28.2278,28.2474,28.2278,28.2474,7000.0
2009-12-30 12:50:00,43.36,43.39,43.35,43.39,39900.0,28.2409,28.2604,28.2344,28.2604,39900.0
2009-12-30 12:55:00,43.39,43.41,43.38,43.4,18000.0,28.2604,28.2734,28.2539,28.2669,18000.0
2009-12-30 13:00:00,43.4,43.5,43.4,43.49,33500.0,28.2669,28.3321,28.2669,28.3255,33500.0
2009-12-30 13:05:00,43.48,43.49,43.41,43.41,26700.0,28.319,28.3255,28.2734,28.2734,26700.0
2009-12-30 13:10:00,43.42,43.42,43.37,43.41,13400.0,28.2799,28.2799,28.2474,28.2734,13400.0
2009-12-30 13:15:00,43.4,43.4,43.37,43.37,9200.0,28.2669,28.2669,28.2474,28.2474,9200.0
2009-12-30 13:20:00,43.37,43.38,43.36,43.36,7400.0,28.2474,28.2539,28.2409,28.2409,7400.0
2009-12-30 13:25:00,43.36,43.36,43.3,43.32,21900.0,28.2409,28.2409,28.2018,28.2148,21900.0
2009-12-30 13:30:00,43.31,43.33,43.28,43.28,13800.0,28.2083,28.2213,28.1888,28.1888,13800.0
2009-12-30 13:35:00,43.28,43.31,43.27,43.31,16200.0,28.1888,28.2083,28.1822,28.2083,16200.0
2009-12-30 13:40:00,43.31,43.36,43.31,43.36,10200.0,28.2083,28.2409,28.2083,28.2409,10200.0
2009-12-30 13:45:00,43.36,43.36,43.35,43.35,6800.0,28.2409,28.2409,28.2344,28.2344,6800.0
2009-12-30 13:50:00,43.35,43.36,43.32,43.32,18300.0,28.2344,28.2409,28.2148,28.2148,18300.0
2009-12-30 13:55:00,43.31,43.32,43.31,43.32,7400.0,28.2083,28.2148,28.2083,28.2148,7400.0
2009-12-30 14:00:00,43.32,43.35,43.31,43.34,12800.0,28.2148,28.2344,28.2083,28.2278,12800.0
2009-12-30 14:05:00,43.34,43.35,43.33,43.35,7700.0,28.2278,28.2344,28.2213,28.2344,7700.0
2009-12-30 14:10:00,43.35,43.37,43.35,43.35,17600.0,28.2344,28.2474,28.2344,28.2344,17600.0
2009-12-30 14:15:00,43.36,43.37,43.34,43.35,12500.0,28.2409,28.2474,28.2278,28.2344,12500.0
2009-12-30 14:20:00,43.35,43.37,43.35,43.37,18100.0,28.2344,28.2474,28.2344,28.2474,18100.0
2009-12-30 14:25:00,43.37,43.37,43.34,43.35,21300.0,28.2474,28.2474,28.2278,28.2344,21300.0
2009-12-30 14:30:00,43.35,43.36,43.35,43.36,8700.0,28.2344,28.2409,28.2344,28.2409,8700.0
2009-12-30 14:35:00,43.35,43.36,43.34,43.34,33200.0,28.2344,28.2409,28.2278,28.2278,33200.0
2009-12-30 14:40:00,43.34,43.36,43.33,43.36,14900.0,28.2278,28.2409,28.2213,28.2409,14900.0
2009-12-30 14:45:00,43.35,43.4,43.34,43.4,30200.0,28.2344,28.2669,28.2278,28.2669,30200.0
2009-12-30 14:50:00,43.4,43.4,43.36,43.37,16600.0,28.2669,28.2669,28.2409,28.2474,16600.0
2009-12-30 14:55:00,43.37,43.38,43.37,43.38,13100.0,28.2474,28.2539,28.2474,28.2539,13100.0
2009-12-30 15:00:00,43.37,43.37,43.3,43.34,26100.0,28.2474,28.2474,28.2018,28.2278,26100.0
2009-12-30 15:05:00,43.33,43.35,43.32,43.33,12000.0,28.2213,28.2344,28.2148,28.2213,12000.0
2009-12-30 15:10:00,43.32,43.32,43.28,43.31,25000.0,28.2148,28.2148,28.1888,28.2083,25000.0
2009-12-30 15:15:00,43.31,43.31,43.28,43.29,19200.0,28.2083,28.2083,28.1888,28.1953,19200.0
2009-12-30 15:20:00,43.29,43.3,43.28,43.3,12700.0,28.1953,28.2018,28.1888,28.2018,12700.0
2009-12-30 15:25:00,43.29,43.3,43.29,43.3,30500.0,28.1953,28.2018,28.1953,28.2018,30500.0
2009-12-30 15:30:00,43.29,43.33,43.29,43.32,43700.0,28.1953,28.2213,28.1953,28.2148,43700.0
2009-12-30 15:35:00,43.32,43.34,43.31,43.33,42300.0,28.2148,28.2278,28.2083,28.2213,42300.0
2009-12-30 15:40:00,43.32,43.36,43.32,43.34,95200.0,28.2148,28.2409,28.2148,28.2278,95200.0
2009-12-30 15:45:00,43.34,43.35,43.31,43.32,112200.0,28.2278,28.2344,28.2083,28.2148,112200.0
2009-12-30 15:50:00,43.32,43.35,43.31,43.34,52900.0,28.2148,28.2344,28.2083,28.2278,52900.0
2009-12-30 15:55:00,43.34,43.34,43.3,43.3,114300.0,28.2278,28.2278,28.2018,28.2018,114300.0
2009-12-31 09:30:00,43.2,43.43,43.12,43.33,51300.0,28.1367,28.2865,28.0846,28.2213,51300.0
2009-12-31 09:35:00,43.35,43.45,43.35,43.38,14100.0,28.2344,28.2995,28.2344,28.2539,14100.0
2009-12-31 09:40:00,43.35,43.37,43.25,43.29,16300.0,28.2344,28.2474,28.1692,28.1953,16300.0
2009-12-31 09:45:00,43.31,43.32,43.24,43.26,16300.0,28.2083,28.2148,28.1627,28.1757,16300.0
2009-12-31 09:50:00,43.27,43.3,43.26,43.29,14400.0,28.1822,28.2018,28.1757,28.1953,14400.0
2009-12-31 09:55:00,43.29,43.3,43.17,43.21,30300.0,28.1953,28.2018,28.1171,28.1432,30300.0
2009-12-31 10:00:00,43.22,43.23,43.17,43.17,8200.0,28.1497,28.1562,28.1171,28.1171,8200.0
2009-12-31 10:05:00,43.17,43.18,43.11,43.18,20500.0,28.1171,28.1236,28.078,28.1236,20500.0
2009-12-31 10:10:00,43.18,43.2,43.11,43.11,12500.0,28.1236,28.1367,28.078,28.078,12500.0
2009-12-31 10:15:00,43.12,43.15,43.09,43.1,13200.0,28.0846,28.1041,28.065,28.0715,13200.0
2009-12-31 10:20:00,43.09,43.1,43.03,43.06,23200.0,28.065,28.0715,28.0259,28.0455,23200.0
2009-12-31 10:25:00,43.06,43.07,43.04,43.05,13900.0,28.0455,28.052,28.0324,28.039,13900.0
2009-12-31 10:30:00,43.05,43.07,43.02,43.06,14400.0,28.039,28.052,28.0194,28.0455,14400.0
2009-12-31 10:35:00,43.06,43.06,43.02,43.02,24100.0,28.0455,28.0455,28.0194,28.0194,24100.0
2009-12-31 10:40:00,43.02,43.03,43.01,43.03,20100.0,28.0194,28.0259,28.0129,28.0259,20100.0
2009-12-31 10:45:00,43.03,43.03,43.01,43.02,14300.0,28.0259,28.0259,28.0129,28.0194,14300.0
2009-12-31 10:50:00,43.02,43.03,43.01,43.02,19200.0,28.0194,28.0259,28.0129,28.0194,19200.0
2009-12-31 10:55:00,43.02,43.03,43.0,43.01,6800.0,28.0194,28.0259,28.0064,28.0129,6800.0
2009-12-31 11:00:00,43.0,43.01,43.0,43.0,8300.0,28.0064,28.0129,28.0064,28.0064,8300.0
2009-12-31 11:05:00,43.01,43.01,42.94,42.94,19300.0,28.0129,28.0129,27.9673,27.9673,19300.0
2009-12-31 11:10:00,42.94,42.98,42.93,42.94,13300.0,27.9673,27.9934,27.9608,27.9673,13300.0
2009-12-31 11:15:00,42.93,42.95,42.91,42.92,33400.0,27.9608,27.9738,27.9478,27.9543,33400.0
2009-12-31 11:20:00,42.91,42.92,42.86,42.86,23800.0,27.9478,27.9543,27.9152,27.9152,23800.0
2009-12-31 11:25:00,42.86,42.88,42.84,42.87,18800.0,27.9152,27.9282,27.9022,27.9217,18800.0
2009-12-31 11:30:00,42.86,42.87,42.85,42.85,7600.0,27.9152,27.9217,27.9087,27.9087,7600.0
2009-12-31 11:35:00,42.85,42.86,42.79,42.8,54600.0,27.9087,27.9152,27.8696,27.8761,54600.0
2009-12-31 11:40:00,42.8,42.82,42.79,42.8,21400.0,27.8761,27.8892,27.8696,27.8761,21400.0
2009-12-31 11:45:00,42.81,42.83,42.79,42.82,13600.0,27.8826,27.8957,27.8696,27.8892,13600.0
2009-12-31 11:50:00,42.82,42.85,42.82,42.83,9400.0,27.8892,27.9087,27.8892,27.8957,9400.0
2009-12-31 11:55:00,42.83,42.83,42.79,42.79,11300.0,27.8957,27.8957,27.8696,27.8696,11300.0
2009-12-31 12:00:00,42.79,42.85,42.79,42.84,18100.0,27.8696,27.9087,27.8696,27.9022,18100.0
2009-12-31 12:05:00,42.85,42.86,42.85,42.85,10900.0,27.9087,27.9152,27.9087,27.9087,10900.0
2009-12-31 12:10:00,42.86,42.86,42.83,42.85,8500.0,27.9152,27.9152,27.8957,27.9087,8500.0
2009-12-31 12:15:00,42.84,42.89,42.84,42.89,11700.0,27.9022,27.9348,27.9022,27.9348,11700.0
2009-12-31 12:20:00,42.89,42.89,42.86,42.87,14300.0,27.9348,27.9348,27.9152,27.9217,14300.0
2009-12-31 12:25:00,42.87,42.88,42.84,42.84,7200.0,27.9217,27.9282,27.9022,27.9022,7200.0
2009-12-31 12:30:00,42.85,42.87,42.84,42.86,9200.0,27.9087,27.9217,27.9022,27.9152,9200.0
2009-12-31 12:35:00,42.86,42.86,42.83,42.84,7200.0,27.9152,27.9152,27.8957,27.9022,7200.0
2009-12-31 12:40:00,42.84,42.9,42.83,42.9,12300.0,27.9022,27.9413,27.8957,27.9413,12300.0
2009-12-31 12:45:00,42.9,42.91,42.89,42.9,4600.0,27.9413,27.9478,27.9348,27.9413,4600.0
2009-12-31 12:50:00,42.9,42.93,42.89,42.92,9200.0,27.9413,27.9608,27.9348,27.9543,9200.0
2009-12-31 12:55:00,42.93,42.94,42.91,42.94,19600.0,27.9608,27.9673,27.9478,27.9673,19600.0
2009-12-31 13:00:00,42.94,42.95,42.93,42.95,9900.0,27.9673,27.9738,27.9608,27.9738,9900.0
2009-12-31 13:05:00,42.95,42.98,42.95,42.98,15400.0,27.9738,27.9934,27.9738,27.9934,15400.0
2009-12-31 13:10:00,42.97,43.02,42.97,43.01,28100.0,27.9869,28.0194,27.9869,28.0129,28100.0
2009-12-31 13:15:00,43.01,43.02,42.97,42.99,42600.0,28.0129,28.0194,27.9869,27.9999,42600.0
2009-12-31 13:20:00,42.99,43.01,42.98,43.0,10700.0,27.9999,28.0129,27.9934,28.0064,10700.0
2009-12-31 13:25:00,43.0,43.04,43.0,43.04,9000.0,28.0064,28.0324,28.0064,28.0324,9000.0
2009-12-31 13:30:00,43.03,43.08,43.03,43.08,9900.0,28.0259,28.0585,28.0259,28.0585,9900.0
2009-12-31 13:35:00,43.08,43.08,43.05,43.05,17000.0,28.0585,28.0585,28.039,28.039,17000.0
2009-12-31 13:40:00,43.05,43.07,43.04,43.05,14800.0,28.039,28.052,28.0324,28.039,14800.0
2009-12-31 13:45:00,43.05,43.06,43.04,43.06,25000.0,28.039,28.0455,28.0324,28.0455,25000.0
2009-12-31 13:50:00,43.06,43.08,43.06,43.08,9900.0,28.0455,28.0585,28.0455,28.0585,9900.0
2009-12-31 13:55:00,43.08,43.08,43.04,43.04,25400.0,28.0585,28.0585,28.0324,28.0324,25400.0
2009-12-31 14:00:00,43.05,43.07,43.04,43.07,17400.0,28.039,28.052,28.0324,28.052,17400.0
2009-12-31 14:05:00,43.07,43.07,43.06,43.06,10800.0,28.052,28.052,28.0455,28.0455,10800.0
2009-12-31 14:10:00,43.07,43.07,43.02,43.05,19500.0,28.052,28.052,28.0194,28.039,19500.0
2009-12-31 14:15:00,43.05,43.06,43.04,43.06,13600.0,28.039,28.0455,28.0324,28.0455,13600.0
2009-12-31 14:20:00,43.06,43.06,43.04,43.05,7400.0,28.0455,28.0455,28.0324,28.039,7400.0
2009-12-31 14:25:00,43.05,43.06,43.04,43.05,17400.0,28.039,28.0455,28.0324,28.039,17400.0
2009-12-31 14:30:00,43.05,43.06,43.04,43.05,17900.0,28.039,28.0455,28.0324,28.039,17900.0
2009-12-31 14:35:00,43.06,43.06,43.02,43.02,12900.0,28.0455,28.0455,28.0194,28.0194,12900.0
2009-12-31 14:40:00,43.03,43.03,43.0,43.01,13600.0,28.0259,28.0259,28.0064,28.0129,13600.0
2009-12-31 14:45:00,43.01,43.03,43.01,43.01,13300.0,28.0129,28.0259,28.0129,28.0129,13300.0
2009-12-31 14:50:00,43.01,43.02,43.0,43.0,13700.0,28.0129,28.0194,28.0064,28.0064,13700.0
2009-12-31 14:55:00,43.0,43.01,42.98,42.98,24300.0,28.0064,28.0129,27.9934,27.9934,24300.0
2009-12-31 15:00:00,42.99,43.0,42.96,42.96,19700.0,27.9999,28.0064,27.9803,27.9803,19700.0
2009-12-31 15:05:00,42.96,42.97,42.95,42.96,14800.0,27.9803,27.9869,27.9738,27.9803,14800.0
2009-12-31 15:10:00,42.95,42.97,42.95,42.97,13900.0,27.9738,27.9869,27.9738,27.9869,13900.0
2009-12-31 15:15:00,42.97,42.99,42.96,42.99,10900.0,27.9869,27.9999,27.9803,27.9999,10900.0
2009-12-31 15:20:00,42.99,42.99,42.94,42.96,19500.0,27.9999,27.9999,27.9673,27.9803,19500.0
2009-12-31 15:25:00,42.95,42.99,42.95,42.99,18500.0,27.9738,27.9999,27.9738,27.9999,18500.0
2009-12-31 15:30:00,42.99,43.0,42.95,42.96,29600.0,27.9999,28.0064,27.9738,27.9803,29600.0
2009-12-31 15:35:00,42.96,42.96,42.83,42.87,47400.0,27.9803,27.9803,27.8957,27.9217,47400.0
2009-12-31 15:40:00,42.87,42.88,42.8,42.82,50300.0,27.9217,27.9282,27.8761,27.8892,50300.0
2009-12-31 15:45:00,42.82,42.82,42.71,42.73,115000.0,27.8892,27.8892,27.8175,27.8305,115000.0
2009-12-31 15:50:00,42.74,42.76,42.71,42.72,97000.0,27.8371,27.8501,27.8175,27.824,97000.0
2009-12-31 15:55:00,42.72,42.73,42.6,42.6,190300.0,27.824,27.8305,27.7459,27.7459,190300.0
2010-01-04 09:30:00,43.15,43.17,42.73,42.81,96200.0,28.1041,28.1171,27.8305,27.8826,96200.0
2010-01-04 09:35:00,42.81,43.09,42.79,42.99,85200.0,27.8826,28.065,27.8696,27.9999,85200.0
2010-01-04 09:40:00,42.99,43.01,42.9,42.95,36500.0,27.9999,28.0129,27.9413,27.9738,36500.0
2010-01-04 09:45:00,42.96,43.17,42.96,43.15,200100.0,27.9803,28.1171,27.9803,28.1041,200100.0
2010-01-04 09:50:00,43.15,43.18,43.03,43.1,38900.0,28.1041,28.1236,28.0259,28.0715,38900.0
2010-01-04 09:55:00,43.11,43.13,43.06,43.13,27900.0,28.078,28.0911,28.0455,28.0911,27900.0
2010-01-04 10:00:00,43.14,43.21,43.04,43.09,52500.0,28.0976,28.1432,28.0324,28.065,52500.0
2010-01-04 10:05:00,43.09,43.18,43.08,43.18,21900.0,28.065,28.1236,28.0585,28.1236,21900.0
2010-01-04 10:10:00,43.18,43.18,43.1,43.18,21100.0,28.1236,28.1236,28.0715,28.1236,21100.0
2010-01-04 10:15:00,43.17,43.19,43.15,43.16,19400.0,28.1171,28.1301,28.1041,28.1106,19400.0
2010-01-04 10:20:00,43.17,43.23,43.14,43.23,24900.0,28.1171,28.1562,28.0976,28.1562,24900.0
2010-01-04 10:25:00,43.24,43.35,43.22,43.3,37300.0,28.1627,28.2344,28.1497,28.2018,37300.0
2010-01-04 10:30:00,43.31,43.34,43.24,43.24,21800.0,28.2083,28.2278,28.1627,28.1627,21800.0
2010-01-04 10:35:00,43.23,43.27,43.21,43.26,26900.0,28.1562,28.1822,28.1432,28.1757,26900.0
2010-01-04 10:40:00,43.25,43.25,43.19,43.2,40200.0,28.1692,28.1692,28.1301,28.1367,40200.0
2010-01-04 10:45:00,43.2,43.21,43.07,43.18,228600.0,28.1367,28.1432,28.052,28.1236,228600.0
2010-01-04 10:50:00,43.19,43.23,43.18,43.18,15700.0,28.1301,28.1562,28.1236,28.1236,15700.0
2010-01-04 10:55:00,43.19,43.24,43.18,43.19,17100.0,28.1301,28.1627,28.1236,28.1301,17100.0
2010-01-04 11:00:00,43.19,43.22,43.18,43.21,14100.0,28.1301,28.1497,28.1236,28.1432,14100.0
2010-01-04 11:05:00,43.21,43.24,43.19,43.22,20100.0,28.1432,28.1627,28.1301,28.1497,20100.0
2010-01-04 11:10:00,43.23,43.24,43.22,43.22,7500.0,28.1562,28.1627,28.1497,28.1497,7500.0
2010-01-04 11:15:00,43.22,43.23,43.2,43.22,6300.0,28.1497,28.1562,28.1367,28.1497,6300.0
2010-01-04 11:20:00,43.23,43.28,43.21,43.26,19100.0,28.1562,28.1888,28.1432,28.1757,19100.0
2010-01-04 11:25:00,43.27,43.28,43.19,43.24,18000.0,28.1822,28.1888,28.1301,28.1627,18000.0
2010-01-04 11:30:00,43.25,43.29,43.23,43.29,18000.0,28.1692,28.1953,28.1562,28.1953,18000.0
2010-01-04 11:35:00,43.29,43.29,43.22,43.24,27200.0,28.1953,28.1953,28.1497,28.1627,27200.0
2010-01-04 11:40:00,43.24,43.29,43.24,43.26,23500.0,28.1627,28.1953,28.1627,28.1757,23500.0
2010-01-04 11:45:00,43.26,43.27,43.21,43.25,28200.0,28.1757,28.1822,28.1432,28.1692,28200.0
2010-01-04 11:50:00,43.25,43.29,43.24,43.28,23900.0,28.1692,28.1953,28.1627,28.1888,23900.0
2010-01-04 11:55:00,43.29,43.29,43.25,43.28,36400.0,28.1953,28.1953,28.1692,28.1888,36400.0
2010-01-04 12:00:00,43.28,43.29,43.25,43.25,33500.0,28.1888,28.1953,28.1692,28.1692,33500.0
2010-01-04 12:05:00,43.26,43.26,43.24,43.24,13000.0,28.1757,28.1757,28.1627,28.1627,13000.0
2010-01-04 12:10:00,43.24,43.26,43.22,43.25,21000.0,28.1627,28.1757,28.1497,28.1692,21000.0
2010-01-04 12:15:00,43.25,43.27,43.22,43.24,60500.0,28.1692,28.1822,28.1497,28.1627,60500.0
2010-01-04 12:20:00,43.24,43.26,43.24,43.24,21400.0,28.1627,28.1757,28.1627,28.1627,21400.0
2010-01-04 12:25:00,43.24,43.26,43.24,43.24,19500.0,28.1627,28.1757,28.1627,28.1627,19500.0
2010-01-04 12:30:00,43.25,43.25,43.22,43.22,11700.0,28.1692,28.1692,28.1497,28.1497,11700.0
2010-01-04 12:35:00,43.23,43.27,43.22,43.25,29700.0,28.1562,28.1822,28.1497,28.1692,29700.0
2010-01-04 12:40:00,43.23,43.27,43.21,43.25,39900.0,28.1562,28.1822,28.1432,28.1692,39900.0
2010-01-04 12:45:00,43.24,43.28,43.24,43.25,23200.0,28.1627,28.1888,28.1627,28.1692,23200.0
2010-01-04 12:50:00,43.25,43.26,43.22,43.23,15100.0,28.1692,28.1757,28.1497,28.1562,15100.0
2010-01-04 12:55:00,43.22,43.26,43.22,43.26,23800.0,28.1497,28.1757,28.1497,28.1757,23800.0
2010-01-04 13:00:00,43.25,43.28,43.24,43.27,23700.0,28.1692,28.1888,28.1627,28.1822,23700.0
2010-01-04 13:05:00,43.27,43.29,43.23,43.24,62800.0,28.1822,28.1953,28.1562,28.1627,62800.0
2010-01-04 13:10:00,43.24,43.27,43.24,43.24,37600.0,28.1627,28.1822,28.1627,28.1627,37600.0
2010-01-04 13:15:00,43.24,43.27,43.24,43.25,40000.0,28.1627,28.1822,28.1627,28.1692,40000.0
2010-01-04 13:20:00,43.24,43.26,43.22,43.24,28000.0,28.1627,28.1757,28.1497,28.1627,28000.0
2010-01-04 13:25:00,43.24,43.28,43.24,43.27,35000.0,28.1627,28.1888,28.1627,28.1822,35000.0
2010-01-04 13:30:00,43.28,43.29,43.26,43.26,41400.0,28.1888,28.1953,28.1757,28.1757,41400.0
2010-01-04 13:35:00,43.26,43.33,43.26,43.33,114900.0,28.1757,28.2213,28.1757,28.2213,114900.0
2010-01-04 13:40:00,43.33,43.37,43.33,43.36,29600.0,28.2213,28.2474,28.2213,28.2409,29600.0
2010-01-04 13:45:00,43.36,43.37,43.34,43.36,42700.0,28.2409,28.2474,28.2278,28.2409,42700.0
2010-01-04 13:50:00,43.36,43.36,43.29,43.33,41600.0,28.2409,28.2409,28.1953,28.2213,41600.0
2010-01-04 13:55:00,43.33,43.33,43.3,43.31,21600.0,28.2213,28.2213,28.2018,28.2083,21600.0
2010-01-04 14:00:00,43.3,43.34,43.3,43.34,57700.0,28.2018,28.2278,28.2018,28.2278,57700.0
2010-01-04 14:05:00,43.33,43.35,43.33,43.34,33400.0,28.2213,28.2344,28.2213,28.2278,33400.0
2010-01-04 14:10:00,43.34,43.36,43.34,43.35,15800.0,28.2278,28.2409,28.2278,28.2344,15800.0
2010-01-04 14:15:00,43.36,43.39,43.35,43.38,71100.0,28.2409,28.2604,28.2344,28.2539,71100.0
2010-01-04 14:20:00,43.39,43.39,43.37,43.37,26700.0,28.2604,28.2604,28.2474,28.2474,26700.0
2010-01-04 14:25:00,43.36,43.39,43.35,43.37,28800.0,28.2409,28.2604,28.2344,28.2474,28800.0
2010-01-04 14:30:00,43.37,43.38,43.35,43.35,35400.0,28.2474,28.2539,28.2344,28.2344,35400.0
2010-01-04 14:35:00,43.35,43.35,43.32,43.35,38600.0,28.2344,28.2344,28.2148,28.2344,38600.0
2010-01-04 14:40:00,43.35,43.37,43.34,43.34,30100.0,28.2344,28.2474,28.2278,28.2278,30100.0
2010-01-04 14:45:00,43.35,43.38,43.34,43.35,30100.0,28.2344,28.2539,28.2278,28.2344,30100.0
2010-01-04 14:50:00,43.35,43.37,43.34,43.36,29100.0,28.2344,28.2474,28.2278,28.2409,29100.0
2010-01-04 14:55:00,43.37,43.37,43.35,43.36,40200.0,28.2474,28.2474,28.2344,28.2409,40200.0
2010-01-04 15:00:00,43.36,43.4,43.35,43.39,38400.0,28.2409,28.2669,28.2344,28.2604,38400.0
2010-01-04 15:05:00,43.39,43.4,43.39,43.39,40400.0,28.2604,28.2669,28.2604,28.2604,40400.0
2010-01-04 15:10:00,43.4,43.4,43.37,43.38,35900.0,28.2669,28.2669,28.2474,28.2539,35900.0
2010-01-04 15:15:00,43.37,43.37,43.35,43.37,50100.0,28.2474,28.2474,28.2344,28.2474,50100.0
2010-01-04 15:20:00,43.36,43.38,43.33,43.33,52300.0,28.2409,28.2539,28.2213,28.2213,52300.0
2010-01-04 15:25:00,43.33,43.36,43.33,43.35,52200.0,28.2213,28.2409,28.2213,28.2344,52200.0
2010-01-04 15:30:00,43.34,43.37,43.33,43.37,61500.0,28.2278,28.2474,28.2213,28.2474,61500.0
2010-01-04 15:35:00,43.37,43.37,43.33,43.34,65600.0,28.2474,28.2474,28.2213,28.2278,65600.0
2010-01-04 15:40:00,43.33,43.35,43.31,43.34,81000.0,28.2213,28.2344,28.2083,28.2278,81000.0
2010-01-04 15:45:00,43.34,43.35,43.32,43.32,59100.0,28.2278,28.2344,28.2148,28.2148,59100.0
2010-01-04 15:50:00,43.32,43.37,43.32,43.37,119500.0,28.2148,28.2474,28.2148,28.2474,119500.0
2010-01-04 15:55:00,43.37,43.4,43.31,43.38,302400.0,28.2474,28.2669,28.2083,28.2539,302400.0
2010-01-05 09:30:00,43.38,43.39,43.2,43.25,65600.0,28.2539,28.2604,28.1367,28.1692,65600.0
2010-01-05 09:35:00,43.23,43.29,43.13,43.21,33200.0,28.1562,28.1953,28.0911,28.1432,33200.0
2010-01-05 09:40:00,43.2,43.24,43.15,43.17,27300.0,28.1367,28.1627,28.1041,28.1171,27300.0
2010-01-05 09:45:00,43.16,43.24,43.13,43.2,64200.0,28.1106,28.1627,28.0911,28.1367,64200.0
2010-01-05 09:50:00,43.2,43.22,43.16,43.2,49800.0,28.1367,28.1497,28.1106,28.1367,49800.0
2010-01-05 09:55:00,43.2,43.24,43.13,43.14,34400.0,28.1367,28.1627,28.0911,28.0976,34400.0
2010-01-05 10:00:00,43.14,43.27,43.07,43.25,45600.0,28.0976,28.1822,28.052,28.1692,45600.0
2010-01-05 10:05:00,43.26,43.28,43.22,43.23,18100.0,28.1757,28.1888,28.1497,28.1562,18100.0
2010-01-05 10:10:00,43.23,43.32,43.2,43.31,22600.0,28.1562,28.2148,28.1367,28.2083,22600.0
2010-01-05 10:15:00,43.32,43.32,43.24,43.26,20000.0,28.2148,28.2148,28.1627,28.1757,20000.0
2010-01-05 10:20:00,43.27,43.29,43.25,43.29,22800.0,28.1822,28.1953,28.1692,28.1953,22800.0
2010-01-05 10:25:00,43.29,43.39,43.28,43.31,33700.0,28.1953,28.2604,28.1888,28.2083,33700.0
2010-01-05 10:30:00,43.31,43.32,43.29,43.3,22600.0,28.2083,28.2148,28.1953,28.2018,22600.0
2010-01-05 10:35:00,43.3,43.33,43.29,43.32,23400.0,28.2018,28.2213,28.1953,28.2148,23400.0
2010-01-05 10:40:00,43.33,43.41,43.31,43.4,25400.0,28.2213,28.2734,28.2083,28.2669,25400.0
2010-01-05 10:45:00,43.39,43.4,43.31,43.31,20000.0,28.2604,28.2669,28.2083,28.2083,20000.0
2010-01-05 10:50:00,43.31,43.34,43.3,43.34,20000.0,28.2083,28.2278,28.2018,28.2278,20000.0
2010-01-05 10:55:00,43.34,43.35,43.28,43.33,21400.0,28.2278,28.2344,28.1888,28.2213,21400.0
2010-01-05 11:00:00,43.32,43.32,43.28,43.3,36200.0,28.2148,28.2148,28.1888,28.2018,36200.0
2010-01-05 11:05:00,43.31,43.32,43.29,43.32,14600.0,28.2083,28.2148,28.1953,28.2148,14600.0
2010-01-05 11:10:00,43.32,43.32,43.28,43.28,30300.0,28.2148,28.2148,28.1888,28.1888,30300.0
2010-01-05 11:15:00,43.26,43.29,43.24,43.29,25200.0,28.1757,28.1953,28.1627,28.1953,25200.0
2010-01-05 11:20:00,43.28,43.33,43.28,43.28,48900.0,28.1888,28.2213,28.1888,28.1888,48900.0
2010-01-05 11:25:00,43.29,43.34,43.29,43.31,36000.0,28.1953,28.2278,28.1953,28.2083,36000.0
2010-01-05 11:30:00,43.31,43.32,43.25,43.26,47200.0,28.2083,28.2148,28.1692,28.1757,47200.0
2010-01-05 11:35:00,43.26,43.28,43.24,43.27,24700.0,28.1757,28.1888,28.1627,28.1822,24700.0
2010-01-05 11:40:00,43.26,43.28,43.26,43.28,7400.0,28.1757,28.1888,28.1757,28.1888,7400.0
2010-01-05 11:45:00,43.27,43.27,43.25,43.26,21700.0,28.1822,28.1822,28.1692,28.1757,21700.0
2010-01-05 11:50:00,43.26,43.27,43.25,43.27,9500.0,28.1757,28.1822,28.1692,28.1822,9500.0
2010-01-05 11:55:00,43.27,43.27,43.25,43.25,19000.0,28.1822,28.1822,28.1692,28.1692,19000.0
2010-01-05 12:00:00,43.27,43.27,43.25,43.26,12400.0,28.1822,28.1822,28.1692,28.1757,12400.0
2010-01-05 12:05:00,43.26,43.3,43.25,43.29,25300.0,28.1757,28.2018,28.1692,28.1953,25300.0
2010-01-05 12:10:00,43.29,43.32,43.28,43.3,15300.0,28.1953,28.2148,28.1888,28.2018,15300.0
2010-01-05 12:15:00,43.31,43.31,43.28,43.29,16000.0,28.2083,28.2083,28.1888,28.1953,16000.0
2010-01-05 12:20:00,43.3,43.3,43.27,43.29,12800.0,28.2018,28.2018,28.1822,28.1953,12800.0
2010-01-05 12:25:00,43.28,43.3,43.25,43.28,23200.0,28.1888,28.2018,28.1692,28.1888,23200.0
2010-01-05 12:30:00,43.3,43.36,43.3,43.35,32900.0,28.2018,28.2409,28.2018,28.2344,32900.0
2010-01-05 12:35:00,43.35,43.38,43.34,43.36,31400.0,28.2344,28.2539,28.2278,28.2409,31400.0
2010-01-05 12:40:00,43.36,43.37,43.35,43.36,18300.0,28.2409,28.2474,28.2344,28.2409,18300.0
2010-01-05 12:45:00,43.35,43.36,43.34,43.35,33700.0,28.2344,28.2409,28.2278,28.2344,33700.0
2010-01-05 12:50:00,43.35,43.37,43.33,43.36,26600.0,28.2344,28.2474,28.2213,28.2409,26600.0
2010-01-05 12:55:00,43.36,43.36,43.35,43.36,15200.0,28.2409,28.2409,28.2344,28.2409,15200.0
2010-01-05 13:00:00,43.36,43.37,43.33,43.35,31600.0,28.2409,28.2474,28.2213,28.2344,31600.0
2010-01-05 13:05:00,43.34,43.35,43.32,43.33,21100.0,28.2278,28.2344,28.2148,28.2213,21100.0
2010-01-05 13:10:00,43.32,43.32,43.3,43.31,8600.0,28.2148,28.2148,28.2018,28.2083,8600.0
2010-01-05 13:15:00,43.31,43.31,43.27,43.28,29600.0,28.2083,28.2083,28.1822,28.1888,29600.0
2010-01-05 13:20:00,43.28,43.28,43.23,43.24,22200.0,28.1888,28.1888,28.1562,28.1627,22200.0
2010-01-05 13:25:00,43.24,43.29,43.23,43.29,21000.0,28.1627,28.1953,28.1562,28.1953,21000.0
2010-01-05 13:30:00,43.28,43.3,43.27,43.29,48700.0,28.1888,28.2018,28.1822,28.1953,48700.0
2010-01-05 13:35:00,43.3,43.3,43.25,43.28,32400.0,28.2018,28.2018,28.1692,28.1888,32400.0
2010-01-05 13:40:00,43.28,43.32,43.28,43.32,41200.0,28.1888,28.2148,28.1888,28.2148,41200.0
2010-01-05 13:45:00,43.31,43.34,43.27,43.32,58200.0,28.2083,28.2278,28.1822,28.2148,58200.0
2010-01-05 13:50:00,43.32,43.32,43.25,43.25,19700.0,28.2148,28.2148,28.1692,28.1692,19700.0
2010-01-05 13:55:00,43.26,43.26,43.25,43.25,6700.0,28.1757,28.1757,28.1692,28.1692,6700.0
2010-01-05 14:00:00,43.25,43.25,43.23,43.24,11900.0,28.1692,28.1692,28.1562,28.1627,11900.0
2010-01-05 14:05:00,43.24,43.24,43.18,43.18,22100.0,28.1627,28.1627,28.1236,28.1236,22100.0
2010-01-05 14:10:00,43.18,43.19,43.14,43.14,12800.0,28.1236,28.1301,28.0976,28.0976,12800.0
2010-01-05 14:15:00,43.14,43.15,43.11,43.12,26500.0,28.0976,28.1041,28.078,28.0846,26500.0
2010-01-05 14:20:00,43.12,43.13,43.1,43.13,20700.0,28.0846,28.0911,28.0715,28.0911,20700.0
2010-01-05 14:25:00,43.13,43.13,43.12,43.12,8100.0,28.0911,28.0911,28.0846,28.0846,8100.0
2010-01-05 14:30:00,43.12,43.19,43.12,43.18,43200.0,28.0846,28.1301,28.0846,28.1236,43200.0
2010-01-05 14:35:00,43.18,43.2,43.18,43.19,28800.0,28.1236,28.1367,28.1236,28.1301,28800.0
2010-01-05 14:40:00,43.19,43.22,43.19,43.22,24600.0,28.1301,28.1497,28.1301,28.1497,24600.0
2010-01-05 14:45:00,43.21,43.23,43.21,43.23,82200.0,28.1432,28.1562,28.1432,28.1562,82200.0
2010-01-05 14:50:00,43.22,43.25,43.22,43.24,40500.0,28.1497,28.1692,28.1497,28.1627,40500.0
2010-01-05 14:55:00,43.24,43.28,43.24,43.26,26100.0,28.1627,28.1888,28.1627,28.1757,26100.0
2010-01-05 15:00:00,43.27,43.29,43.25,43.26,25400.0,28.1822,28.1953,28.1692,28.1757,25400.0
2010-01-05 15:05:00,43.25,43.28,43.23,43.24,28500.0,28.1692,28.1888,28.1562,28.1627,28500.0
2010-01-05 15:10:00,43.24,43.28,43.24,43.28,36200.0,28.1627,28.1888,28.1627,28.1888,36200.0
2010-01-05 15:15:00,43.28,43.3,43.27,43.3,30800.0,28.1888,28.2018,28.1822,28.2018,30800.0
2010-01-05 15:20:00,43.29,43.34,43.29,43.33,28300.0,28.1953,28.2278,28.1953,28.2213,28300.0
2010-01-05 15:25:00,43.33,43.36,43.3,43.3,62100.0,28.2213,28.2409,28.2018,28.2018,62100.0
2010-01-05 15:30:00,43.31,43.35,43.29,43.35,25000.0,28.2083,28.2344,28.1953,28.2344,25000.0
2010-01-05 15:35:00,43.34,43.35,43.3,43.34,40900.0,28.2278,28.2344,28.2018,28.2278,40900.0
2010-01-05 15:40:00,43.34,43.4,43.33,43.36,81400.0,28.2278,28.2669,28.2213,28.2409,81400.0
2010-01-05 15:45:00,43.35,43.42,43.35,43.41,73500.0,28.2344,28.2799,28.2344,28.2734,73500.0
2010-01-05 15:50:00,43.4,43.43,43.39,43.4,100800.0,28.2669,28.2865,28.2604,28.2669,100800.0
2010-01-05 15:55:00,43.4,43.42,43.38,43.39,116800.0,28.2669,28.2799,28.2539,28.2604,116800.0
2010-01-06 09:30:00,43.25,43.48,43.18,43.32,70100.0,28.1692,28.319,28.1236,28.2148,70100.0
2010-01-06 09:35:00,43.32,43.41,43.3,43.33,36100.0,28.2148,28.2734,28.2018,28.2213,36100.0
2010-01-06 09:40:00,43.34,43.38,43.2,43.22,59100.0,28.2278,28.2539,28.1367,28.1497,59100.0
2010-01-06 09:45:00,43.22,43.33,43.21,43.28,29500.0,28.1497,28.2213,28.1432,28.1888,29500.0
2010-01-06 09:50:00,43.3,43.38,43.3,43.38,40300.0,28.2018,28.2539,28.2018,28.2539,40300.0
2010-01-06 09:55:00,43.4,43.43,43.38,43.42,35800.0,28.2669,28.2865,28.2539,28.2799,35800.0
2010-01-06 10:00:00,43.41,43.41,43.28,43.37,124600.0,28.2734,28.2734,28.1888,28.2474,124600.0
2010-01-06 10:05:00,43.37,43.38,43.28,43.31,58900.0,28.2474,28.2539,28.1888,28.2083,58900.0
2010-01-06 10:10:00,43.32,43.34,43.27,43.29,43200.0,28.2148,28.2278,28.1822,28.1953,43200.0
2010-01-06 10:15:00,43.29,43.33,43.27,43.31,42600.0,28.1953,28.2213,28.1822,28.2083,42600.0
2010-01-06 10:20:00,43.3,43.31,43.24,43.3,48100.0,28.2018,28.2083,28.1627,28.2018,48100.0
2010-01-06 10:25:00,43.3,43.32,43.27,43.28,68500.0,28.2018,28.2148,28.1822,28.1888,68500.0
2010-01-06 10:30:00,43.28,43.3,43.23,43.23,63200.0,28.1888,28.2018,28.1562,28.1562,63200.0
2010-01-06 10:35:00,43.23,43.23,43.16,43.19,47700.0,28.1562,28.1562,28.1106,28.1301,47700.0
2010-01-06 10:40:00,43.19,43.22,43.18,43.2,33500.0,28.1301,28.1497,28.1236,28.1367,33500.0
2010-01-06 10:45:00,43.2,43.22,43.2,43.22,31300.0,28.1367,28.1497,28.1367,28.1497,31300.0
2010-01-06 10:50:00,43.22,43.23,43.21,43.23,17200.0,28.1497,28.1562,28.1432,28.1562,17200.0
2010-01-06 10:55:00,43.23,43.34,43.22,43.34,37200.0,28.1562,28.2278,28.1497,28.2278,37200.0
2010-01-06 11:00:00,43.34,43.39,43.33,43.37,28400.0,28.2278,28.2604,28.2213,28.2474,28400.0
2010-01-06 11:05:00,43.37,43.43,43.35,43.41,58100.0,28.2474,28.2865,28.2344,28.2734,58100.0
2010-01-06 11:10:00,43.41,43.41,43.39,43.4,32400.0,28.2734,28.2734,28.2604,28.2669,32400.0
2010-01-06 11:15:00,43.4,43.46,43.39,43.46,60400.0,28.2669,28.306,28.2604,28.306,60400.0
2010-01-06 11:20:00,43.47,43.52,43.45,43.51,80700.0,28.3125,28.3451,28.2995,28.3386,80700.0
2010-01-06 11:25:00,43.51,43.52,43.49,43.5,29700.0,28.3386,28.3451,28.3255,28.3321,29700.0
2010-01-06 11:30:00,43.49,43.55,43.49,43.55,48300.0,28.3255,28.3646,28.3255,28.3646,48300.0
2010-01-06 11:35:00,43.54,43.57,43.51,43.55,51600.0,28.3581,28.3776,28.3386,28.3646,51600.0
2010-01-06 11:40:00,43.56,43.62,43.56,43.59,60400.0,28.3711,28.4102,28.3711,28.3907,60400.0
2010-01-06 11:45:00,43.59,43.61,43.55,43.61,50500.0,28.3907,28.4037,28.3646,28.4037,50500.0
2010-01-06 11:50:00,43.6,43.61,43.56,43.56,28000.0,28.3972,28.4037,28.3711,28.3711,28000.0
2010-01-06 11:55:00,43.56,43.58,43.53,43.57,23000.0,28.3711,28.3842,28.3516,28.3776,23000.0
2010-01-06 12:00:00,43.58,43.63,43.56,43.62,55200.0,28.3842,28.4167,28.3711,28.4102,55200.0
2010-01-06 12:05:00,43.63,43.63,43.6,43.62,30300.0,28.4167,28.4167,28.3972,28.4102,30300.0
2010-01-06 12:10:00,43.61,43.61,43.48,43.53,128300.0,28.4037,28.4037,28.319,28.3516,128300.0
2010-01-06 12:15:00,43.52,43.54,43.5,43.53,53200.0,28.3451,28.3581,28.3321,28.3516,53200.0
2010-01-06 12:20:00,43.53,43.54,43.5,43.52,31900.0,28.3516,28.3581,28.3321,28.3451,31900.0
2010-01-06 12:25:00,43.51,43.54,43.46,43.46,32700.0,28.3386,28.3581,28.306,28.306,32700.0
2010-01-06 12:30:00,43.46,43.52,43.46,43.52,38800.0,28.306,28.3451,28.306,28.3451,38800.0
2010-01-06 12:35:00,43.51,43.52,43.5,43.52,19500.0,28.3386,28.3451,28.3321,28.3451,19500.0
2010-01-06 12:40:00,43.52,43.53,43.5,43.52,31800.0,28.3451,28.3516,28.3321,28.3451,31800.0
2010-01-06 12:45:00,43.53,43.53,43.5,43.5,18400.0,28.3516,28.3516,28.3321,28.3321,18400.0
2010-01-06 12:50:00,43.51,43.6,43.51,43.58,64000.0,28.3386,28.3972,28.3386,28.3842,64000.0
2010-01-06 12:55:00,43.59,43.59,43.54,43.57,25000.0,28.3907,28.3907,28.3581,28.3776,25000.0
2010-01-06 13:00:00,43.58,43.6,43.57,43.58,32700.0,28.3842,28.3972,28.3776,28.3842,32700.0
2010-01-06 13:05:00,43.57,43.58,43.56,43.56,46800.0,28.3776,28.3842,28.3711,28.3711,46800.0
2010-01-06 13:10:00,43.56,43.59,43.56,43.58,18800.0,28.3711,28.3907,28.3711,28.3842,18800.0
2010-01-06 13:15:00,43.58,43.61,43.57,43.59,30400.0,28.3842,28.4037,28.3776,28.3907,30400.0
2010-01-06 13:20:00,43.59,43.64,43.59,43.64,20400.0,28.3907,28.4232,28.3907,28.4232,20400.0
2010-01-06 13:25:00,43.64,43.65,43.63,43.64,13400.0,28.4232,28.4297,28.4167,28.4232,13400.0
2010-01-06 13:30:00,43.65,43.67,43.63,43.64,40700.0,28.4297,28.4428,28.4167,28.4232,40700.0
2010-01-06 13:35:00,43.63,43.64,43.61,43.62,24300.0,28.4167,28.4232,28.4037,28.4102,24300.0
2010-01-06 13:40:00,43.63,43.69,43.62,43.67,69100.0,28.4167,28.4558,28.4102,28.4428,69100.0
2010-01-06 13:45:00,43.67,43.74,43.66,43.73,77100.0,28.4428,28.4884,28.4363,28.4819,77100.0
2010-01-06 13:50:00,43.72,43.73,43.67,43.72,67300.0,28.4753,28.4819,28.4428,28.4753,67300.0
2010-01-06 13:55:00,43.71,43.71,43.65,43.7,32700.0,28.4688,28.4688,28.4297,28.4623,32700.0
2010-01-06 14:00:00,43.69,43.75,43.69,43.69,50800.0,28.4558,28.4949,28.4558,28.4558,50800.0
2010-01-06 14:05:00,43.7,43.75,43.69,43.72,31500.0,28.4623,28.4949,28.4558,28.4753,31500.0
2010-01-06 14:10:00,43.72,43.73,43.67,43.72,47000.0,28.4753,28.4819,28.4428,28.4753,47000.0
2010-01-06 14:15:00,43.72,43.74,43.71,43.72,38000.0,28.4753,28.4884,28.4688,28.4753,38000.0
2010-01-06 14:20:00,43.72,43.74,43.71,43.74,20300.0,28.4753,28.4884,28.4688,28.4884,20300.0
2010-01-06 14:25:00,43.73,43.74,43.71,43.73,38800.0,28.4819,28.4884,28.4688,28.4819,38800.0
2010-01-06 14:30:00,43.74,43.75,43.68,43.69,55500.0,28.4884,28.4949,28.4493,28.4558,55500.0
2010-01-06 14:35:00,43.69,43.75,43.67,43.72,50600.0,28.4558,28.4949,28.4428,28.4753,50600.0
2010-01-06 14:40:00,43.73,43.75,43.73,43.74,44800.0,28.4819,28.4949,28.4819,28.4884,44800.0
2010-01-06 14:45:00,43.75,43.77,43.73,43.76,38200.0,28.4949,28.5079,28.4819,28.5014,38200.0
2010-01-06 14:50:00,43.75,43.79,43.75,43.77,27100.0,28.4949,28.5209,28.4949,28.5079,27100.0
2010-01-06 14:55:00,43.77,43.78,43.75,43.76,19500.0,28.5079,28.5144,28.4949,28.5014,19500.0
2010-01-06 15:00:00,43.76,43.8,43.74,43.77,52600.0,28.5014,28.5274,28.4884,28.5079,52600.0
2010-01-06 15:05:00,43.77,43.81,43.74,43.75,94100.0,28.5079,28.534,28.4884,28.4949,94100.0
2010-01-06 15:10:00,43.75,43.78,43.74,43.75,31800.0,28.4949,28.5144,28.4884,28.4949,31800.0
2010-01-06 15:15:00,43.76,43.77,43.71,43.74,68700.0,28.5014,28.5079,28.4688,28.4884,68700.0
2010-01-06 15:20:00,43.74,43.78,43.71,43.78,68700.0,28.4884,28.5144,28.4688,28.5144,68700.0
2010-01-06 15:25:00,43.78,43.79,43.74,43.75,50200.0,28.5144,28.5209,28.4884,28.4949,50200.0
2010-01-06 15:30:00,43.75,43.75,43.69,43.72,60500.0,28.4949,28.4949,28.4558,28.4753,60500.0
2010-01-06 15:35:00,43.73,43.79,43.73,43.79,45900.0,28.4819,28.5209,28.4819,28.5209,45900.0
2010-01-06 15:40:00,43.79,43.81,43.74,43.75,125000.0,28.5209,28.534,28.4884,28.4949,125000.0
2010-01-06 15:45:00,43.75,43.76,43.7,43.73,112500.0,28.4949,28.5014,28.4623,28.4819,112500.0
2010-01-06 15:50:00,43.73,43.8,43.7,43.8,145200.0,28.4819,28.5274,28.4623,28.5274,145200.0
2010-01-06 15:55:00,43.8,43.83,43.78,43.8,181300.0,28.5274,28.547,28.5144,28.5274,181300.0
2010-01-07 09:30:00,43.6,43.78,43.59,43.6,92600.0,28.3972,28.5144,28.3907,28.3972,92600.0
2010-01-07 09:35:00,43.6,43.62,43.4,43.4,49700.0,28.3972,28.4102,28.2669,28.2669,49700.0
2010-01-07 09:40:00,43.41,43.56,43.36,43.51,69400.0,28.2734,28.3711,28.2409,28.3386,69400.0
2010-01-07 09:45:00,43.49,43.53,43.38,43.41,54100.0,28.3255,28.3516,28.2539,28.2734,54100.0
2010-01-07 09:50:00,43.41,43.41,43.29,43.33,76200.0,28.2734,28.2734,28.1953,28.2213,76200.0
2010-01-07 09:55:00,43.34,43.42,43.34,43.41,55200.0,28.2278,28.2799,28.2278,28.2734,55200.0
2010-01-07 10:00:00,43.42,43.43,43.38,43.39,37700.0,28.2799,28.2865,28.2539,28.2604,37700.0
2010-01-07 10:05:00,43.4,43.42,43.32,43.38,25500.0,28.2669,28.2799,28.2148,28.2539,25500.0
2010-01-07 10:10:00,43.39,43.42,43.31,43.34,53000.0,28.2604,28.2799,28.2083,28.2278,53000.0
2010-01-07 10:15:00,43.33,43.34,43.29,43.33,34400.0,28.2213,28.2278,28.1953,28.2213,34400.0
2010-01-07 10:20:00,43.34,43.38,43.29,43.37,38300.0,28.2278,28.2539,28.1953,28.2474,38300.0
2010-01-07 10:25:00,43.36,43.38,43.35,43.36,97900.0,28.2409,28.2539,28.2344,28.2409,97900.0
2010-01-07 10:30:00,43.35,43.36,43.32,43.34,71400.0,28.2344,28.2409,28.2148,28.2278,71400.0
2010-01-07 10:35:00,43.34,43.37,43.33,43.35,62300.0,28.2278,28.2474,28.2213,28.2344,62300.0
2010-01-07 10:40:00,43.35,43.39,43.35,43.36,46000.0,28.2344,28.2604,28.2344,28.2409,46000.0
2010-01-07 10:45:00,43.37,43.55,43.37,43.54,86400.0,28.2474,28.3646,28.2474,28.3581,86400.0
2010-01-07 10:50:00,43.54,43.55,43.42,43.44,69800.0,28.3581,28.3646,28.2799,28.293,69800.0
2010-01-07 10:55:00,43.45,43.51,43.45,43.45,28700.0,28.2995,28.3386,28.2995,28.2995,28700.0
2010-01-07 11:00:00,43.45,43.47,43.42,43.43,31800.0,28.2995,28.3125,28.2799,28.2865,31800.0
2010-01-07 11:05:00,43.43,43.46,43.4,43.42,19000.0,28.2865,28.306,28.2669,28.2799,19000.0
2010-01-07 11:10:00,43.42,43.49,43.4,43.49,17500.0,28.2799,28.3255,28.2669,28.3255,17500.0
2010-01-07 11:15:00,43.48,43.48,43.45,43.47,18700.0,28.319,28.319,28.2995,28.3125,18700.0
2010-01-07 11:20:00,43.46,43.47,43.43,43.45,28900.0,28.306,28.3125,28.2865,28.2995,28900.0
2010-01-07 11:25:00,43.44,43.46,43.43,43.44,54700.0,28.293,28.306,28.2865,28.293,54700.0
2010-01-07 11:30:00,43.44,43.46,43.42,43.44,44100.0,28.293,28.306,28.2799,28.293,44100.0
2010-01-07 11:35:00,43.44,43.47,43.44,43.44,32700.0,28.293,28.3125,28.293,28.293,32700.0
2010-01-07 11:40:00,43.43,43.52,43.43,43.51,36700.0,28.2865,28.3451,28.2865,28.3386,36700.0
2010-01-07 11:45:00,43.51,43.52,43.49,43.5,28700.0,28.3386,28.3451,28.3255,28.3321,28700.0
2010-01-07 11:50:00,43.51,43.52,43.5,43.51,12300.0,28.3386,28.3451,28.3321,28.3386,12300.0
2010-01-07 11:55:00,43.51,43.58,43.51,43.57,34700.0,28.3386,28.3842,28.3386,28.3776,34700.0
2010-01-07 12:00:00,43.57,43.61,43.56,43.58,44900.0,28.3776,28.4037,28.3711,28.3842,44900.0
2010-01-07 12:05:00,43.58,43.59,43.55,43.55,17700.0,28.3842,28.3907,28.3646,28.3646,17700.0
2010-01-07 12:10:00,43.54,43.58,43.52,43.57,29200.0,28.3581,28.3842,28.3451,28.3776,29200.0
2010-01-07 12:15:00,43.58,43.65,43.58,43.64,26200.0,28.3842,28.4297,28.3842,28.4232,26200.0
2010-01-07 12:20:00,43.65,43.7,43.63,43.65,38500.0,28.4297,28.4623,28.4167,28.4297,38500.0
2010-01-07 12:25:00,43.64,43.64,43.59,43.64,22400.0,28.4232,28.4232,28.3907,28.4232,22400.0
2010-01-07 12:30:00,43.64,43.68,43.63,43.67,23800.0,28.4232,28.4493,28.4167,28.4428,23800.0
2010-01-07 12:35:00,43.67,43.69,43.59,43.6,22200.0,28.4428,28.4558,28.3907,28.3972,22200.0
2010-01-07 12:40:00,43.6,43.62,43.57,43.59,37600.0,28.3972,28.4102,28.3776,28.3907,37600.0
2010-01-07 12:45:00,43.59,43.68,43.59,43.65,36000.0,28.3907,28.4493,28.3907,28.4297,36000.0
2010-01-07 12:50:00,43.65,43.69,43.64,43.66,28000.0,28.4297,28.4558,28.4232,28.4363,28000.0
2010-01-07 12:55:00,43.66,43.68,43.64,43.65,36700.0,28.4363,28.4493,28.4232,28.4297,36700.0
2010-01-07 13:00:00,43.65,43.65,43.61,43.61,16800.0,28.4297,28.4297,28.4037,28.4037,16800.0
2010-01-07 13:05:00,43.61,43.61,43.58,43.6,35900.0,28.4037,28.4037,28.3842,28.3972,35900.0
2010-01-07 13:10:00,43.59,43.64,43.58,43.64,12700.0,28.3907,28.4232,28.3842,28.4232,12700.0
2010-01-07 13:15:00,43.64,43.68,43.64,43.67,20000.0,28.4232,28.4493,28.4232,28.4428,20000.0
2010-01-07 13:20:00,43.68,43.7,43.68,43.69,19700.0,28.4493,28.4623,28.4493,28.4558,19700.0
2010-01-07 13:25:00,43.69,43.75,43.68,43.75,41500.0,28.4558,28.4949,28.4493,28.4949,41500.0
2010-01-07 13:30:00,43.75,43.75,43.72,43.74,19500.0,28.4949,28.4949,28.4753,28.4884,19500.0
2010-01-07 13:35:00,43.75,43.75,43.71,43.71,13900.0,28.4949,28.4949,28.4688,28.4688,13900.0
2010-01-07 13:40:00,43.71,43.73,43.69,43.7,34100.0,28.4688,28.4819,28.4558,28.4623,34100.0
2010-01-07 13:45:00,43.7,43.71,43.68,43.69,15500.0,28.4623,28.4688,28.4493,28.4558,15500.0
2010-01-07 13:50:00,43.69,43.72,43.67,43.69,27600.0,28.4558,28.4753,28.4428,28.4558,27600.0
2010-01-07 13:55:00,43.69,43.71,43.66,43.69,27900.0,28.4558,28.4688,28.4363,28.4558,27900.0
2010-01-07 14:00:00,43.69,43.71,43.66,43.67,27300.0,28.4558,28.4688,28.4363,28.4428,27300.0
2010-01-07 14:05:00,43.67,43.71,43.66,43.68,31200.0,28.4428,28.4688,28.4363,28.4493,31200.0
2010-01-07 14:10:00,43.68,43.73,43.68,43.72,24700.0,28.4493,28.4819,28.4493,28.4753,24700.0
2010-01-07 14:15:00,43.72,43.74,43.7,43.74,36500.0,28.4753,28.4884,28.4623,28.4884,36500.0
2010-01-07 14:20:00,43.74,43.74,43.7,43.73,21600.0,28.4884,28.4884,28.4623,28.4819,21600.0
2010-01-07 14:25:00,43.73,43.74,43.7,43.72,23400.0,28.4819,28.4884,28.4623,28.4753,23400.0
2010-01-07 14:30:00,43.72,43.8,43.71,43.78,25400.0,28.4753,28.5274,28.4688,28.5144,25400.0
2010-01-07 14:35:00,43.78,43.82,43.76,43.76,24500.0,28.5144,28.5405,28.5014,28.5014,24500.0
2010-01-07 14:40:00,43.76,43.79,43.76,43.78,32300.0,28.5014,28.5209,28.5014,28.5144,32300.0
2010-01-07 14:45:00,43.78,43.84,43.77,43.84,29100.0,28.5144,28.5535,28.5079,28.5535,29100.0
2010-01-07 14:50:00,43.84,43.84,43.78,43.82,28100.0,28.5535,28.5535,28.5144,28.5405,28100.0
2010-01-07 14:55:00,43.82,43.83,43.78,43.81,34100.0,28.5405,28.547,28.5144,28.534,34100.0
2010-01-07 15:00:00,43.8,43.81,43.65,43.68,69800.0,28.5274,28.534,28.4297,28.4493,69800.0
2010-01-07 15:05:00,43.69,43.75,43.69,43.72,41800.0,28.4558,28.4949,28.4558,28.4753,41800.0
2010-01-07 15:10:00,43.71,43.76,43.7,43.74,17600.0,28.4688,28.5014,28.4623,28.4884,17600.0
2010-01-07 15:15:00,43.73,43.76,43.7,43.75,31800.0,28.4819,28.5014,28.4623,28.4949,31800.0
2010-01-07 15:20:00,43.75,43.81,43.74,43.78,28700.0,28.4949,28.534,28.4884,28.5144,28700.0
2010-01-07 15:25:00,43.78,43.78,43.73,43.73,13100.0,28.5144,28.5144,28.4819,28.4819,13100.0
2010-01-07 15:30:00,43.74,43.77,43.74,43.77,24600.0,28.4884,28.5079,28.4884,28.5079,24600.0
2010-01-07 15:35:00,43.76,43.77,43.73,43.74,27000.0,28.5014,28.5079,28.4819,28.4884,27000.0
2010-01-07 15:40:00,43.74,43.77,43.73,43.77,23700.0,28.4884,28.5079,28.4819,28.5079,23700.0
2010-01-07 15:45:00,43.77,43.79,43.73,43.74,84500.0,28.5079,28.5209,28.4819,28.4884,84500.0
2010-01-07 15:50:00,43.75,43.78,43.74,43.76,63700.0,28.4949,28.5144,28.4884,28.5014,63700.0
2010-01-07 15:55:00,43.76,43.83,43.76,43.79,98300.0,28.5014,28.547,28.5014,28.5209,98300.0
2010-01-08 09:30:00,43.73,43.8,43.57,43.62,62900.0,28.4819,28.5274,28.3776,28.4102,62900.0
2010-01-08 09:35:00,43.62,43.63,43.42,43.46,39700.0,28.4102,28.4167,28.2799,28.306,39700.0
2010-01-08 09:40:00,43.47,43.56,43.44,43.55,35700.0,28.3125,28.3711,28.293,28.3646,35700.0
2010-01-08 09:45:00,43.55,43.64,43.51,43.63,25300.0,28.3646,28.4232,28.3386,28.4167,25300.0
2010-01-08 09:50:00,43.65,43.7,43.62,43.7,907900.0,28.4297,28.4623,28.4102,28.4623,907900.0
2010-01-08 09:55:00,43.69,43.78,43.66,43.76,42200.0,28.4558,28.5144,28.4363,28.5014,42200.0
2010-01-08 10:00:00,43.76,43.77,43.68,43.68,35500.0,28.5014,28.5079,28.4493,28.4493,35500.0
2010-01-08 10:05:00,43.68,43.74,43.64,43.64,35100.0,28.4493,28.4884,28.4232,28.4232,35100.0
2010-01-08 10:10:00,43.64,43.69,43.61,43.64,53800.0,28.4232,28.4558,28.4037,28.4232,53800.0
2010-01-08 10:15:00,43.64,43.71,43.63,43.71,21000.0,28.4232,28.4688,28.4167,28.4688,21000.0
2010-01-08 10:20:00,43.7,43.75,43.69,43.71,28600.0,28.4623,28.4949,28.4558,28.4688,28600.0
2010-01-08 10:25:00,43.71,43.73,43.67,43.73,40700.0,28.4688,28.4819,28.4428,28.4819,40700.0
2010-01-08 10:30:00,43.73,43.77,43.73,43.73,17900.0,28.4819,28.5079,28.4819,28.4819,17900.0
2010-01-08 10:35:00,43.74,43.74,43.71,43.73,22400.0,28.4884,28.4884,28.4688,28.4819,22400.0
2010-01-08 10:40:00,43.73,43.8,43.73,43.75,23600.0,28.4819,28.5274,28.4819,28.4949,23600.0
2010-01-08 10:45:00,43.75,43.77,43.74,43.77,17500.0,28.4949,28.5079,28.4884,28.5079,17500.0
2010-01-08 10:50:00,43.76,43.77,43.75,43.75,11000.0,28.5014,28.5079,28.4949,28.4949,11000.0
2010-01-08 10:55:00,43.75,43.77,43.73,43.77,23400.0,28.4949,28.5079,28.4819,28.5079,23400.0
2010-01-08 11:00:00,43.77,43.78,43.75,43.77,14700.0,28.5079,28.5144,28.4949,28.5079,14700.0
2010-01-08 11:05:00,43.77,43.8,43.76,43.77,12100.0,28.5079,28.5274,28.5014,28.5079,12100.0
2010-01-08 11:10:00,43.77,43.83,43.77,43.81,9900.0,28.5079,28.547,28.5079,28.534,9900.0
2010-01-08 11:15:00,43.8,43.85,43.79,43.85,17900.0,28.5274,28.56,28.5209,28.56,17900.0
2010-01-08 11:20:00,43.85,43.87,43.84,43.86,24200.0,28.56,28.573,28.5535,28.5665,24200.0
2010-01-08 11:25:00,43.85,43.93,43.85,43.9,35700.0,28.56,28.6121,28.56,28.5926,35700.0
2010-01-08 11:30:00,43.91,43.91,43.82,43.83,29900.0,28.5991,28.5991,28.5405,28.547,29900.0
2010-01-08 11:35:00,43.82,43.83,43.77,43.78,23100.0,28.5405,28.547,28.5079,28.5144,23100.0
2010-01-08 11:40:00,43.78,43.85,43.77,43.85,22100.0,28.5144,28.56,28.5079,28.56,22100.0
2010-01-08 11:45:00,43.85,43.88,43.84,43.88,9300.0,28.56,28.5795,28.5535,28.5795,9300.0
2010-01-08 11:50:00,43.87,43.87,43.83,43.85,18600.0,28.573,28.573,28.547,28.56,18600.0
2010-01-08 11:55:00,43.85,43.86,43.81,43.86,15100.0,28.56,28.5665,28.534,28.5665,15100.0
2010-01-08 12:00:00,43.86,43.86,43.81,43.81,15400.0,28.5665,28.5665,28.534,28.534,15400.0
2010-01-08 12:05:00,43.81,43.82,43.78,43.78,16100.0,28.534,28.5405,28.5144,28.5144,16100.0
2010-01-08 12:10:00,43.78,43.79,43.75,43.75,14800.0,28.5144,28.5209,28.4949,28.4949,14800.0
2010-01-08 12:15:00,43.76,43.78,43.74,43.78,21900.0,28.5014,28.5144,28.4884,28.5144,21900.0
2010-01-08 12:20:00,43.78,43.83,43.77,43.81,11100.0,28.5144,28.547,28.5079,28.534,11100.0
2010-01-08 12:25:00,43.82,43.84,43.81,43.83,9500.0,28.5405,28.5535,28.534,28.547,9500.0
2010-01-08 12:30:00,43.83,43.84,43.81,43.82,13900.0,28.547,28.5535,28.534,28.5405,13900.0
2010-01-08 12:35:00,43.83,43.83,43.79,43.79,24300.0,28.547,28.547,28.5209,28.5209,24300.0
2010-01-08 12:40:00,43.79,43.86,43.78,43.85,35800.0,28.5209,28.5665,28.5144,28.56,35800.0
2010-01-08 12:45:00,43.86,43.86,43.8,43.84,42300.0,28.5665,28.5665,28.5274,28.5535,42300.0
2010-01-08 12:50:00,43.83,43.85,43.83,43.83,17700.0,28.547,28.56,28.547,28.547,17700.0
2010-01-08 12:55:00,43.84,43.85,43.81,43.81,22500.0,28.5535,28.56,28.534,28.534,22500.0
2010-01-08 13:00:00,43.81,43.85,43.8,43.84,21200.0,28.534,28.56,28.5274,28.5535,21200.0
2010-01-08 13:05:00,43.84,43.86,43.83,43.86,26900.0,28.5535,28.5665,28.547,28.5665,26900.0
2010-01-08 13:10:00,43.86,43.94,43.86,43.94,17000.0,28.5665,28.6186,28.5665,28.6186,17000.0
2010-01-08 13:15:00,43.94,43.95,43.91,43.92,20900.0,28.6186,28.6251,28.5991,28.6056,20900.0
2010-01-08 13:20:00,43.91,43.92,43.89,43.92,19000.0,28.5991,28.6056,28.5861,28.6056,19000.0
2010-01-08 13:25:00,43.92,43.92,43.88,43.9,20200.0,28.6056,28.6056,28.5795,28.5926,20200.0
2010-01-08 13:30:00,43.9,43.97,43.89,43.96,44400.0,28.5926,28.6382,28.5861,28.6317,44400.0
2010-01-08 13:35:00,43.96,43.97,43.91,43.95,23000.0,28.6317,28.6382,28.5991,28.6251,23000.0
2010-01-08 13:40:00,43.95,43.95,43.9,43.9,22700.0,28.6251,28.6251,28.5926,28.5926,22700.0
2010-01-08 13:45:00,43.91,43.93,43.9,43.92,14700.0,28.5991,28.6121,28.5926,28.6056,14700.0
2010-01-08 13:50:00,43.92,43.92,43.87,43.9,36600.0,28.6056,28.6056,28.573,28.5926,36600.0
2010-01-08 13:55:00,43.9,43.93,43.88,43.88,28400.0,28.5926,28.6121,28.5795,28.5795,28400.0
2010-01-08 14:00:00,43.87,43.9,43.86,43.89,27000.0,28.573,28.5926,28.5665,28.5861,27000.0
2010-01-08 14:05:00,43.9,43.91,43.88,43.9,20000.0,28.5926,28.5991,28.5795,28.5926,20000.0
2010-01-08 14:10:00,43.9,43.92,43.88,43.9,25100.0,28.5926,28.6056,28.5795,28.5926,25100.0
2010-01-08 14:15:00,43.9,43.9,43.83,43.84,37300.0,28.5926,28.5926,28.547,28.5535,37300.0
2010-01-08 14:20:00,43.84,43.88,43.84,43.87,27300.0,28.5535,28.5795,28.5535,28.573,27300.0
2010-01-08 14:25:00,43.87,43.87,43.83,43.87,21400.0,28.573,28.573,28.547,28.573,21400.0
2010-01-08 14:30:00,43.87,43.87,43.82,43.83,27500.0,28.573,28.573,28.5405,28.547,27500.0
2010-01-08 14:35:00,43.83,43.84,43.81,43.83,17100.0,28.547,28.5535,28.534,28.547,17100.0
2010-01-08 14:40:00,43.83,43.85,43.77,43.77,43900.0,28.547,28.56,28.5079,28.5079,43900.0
2010-01-08 14:45:00,43.78,43.79,43.76,43.76,31100.0,28.5144,28.5209,28.5014,28.5014,31100.0
2010-01-08 14:50:00,43.77,43.81,43.76,43.79,25100.0,28.5079,28.534,28.5014,28.5209,25100.0
2010-01-08 14:55:00,43.79,43.8,43.76,43.79,49400.0,28.5209,28.5274,28.5014,28.5209,49400.0
2010-01-08 15:00:00,43.78,43.78,43.75,43.76,69800.0,28.5144,28.5144,28.4949,28.5014,69800.0
2010-01-08 15:05:00,43.75,43.76,43.73,43.76,30500.0,28.4949,28.5014,28.4819,28.5014,30500.0
2010-01-08 15:10:00,43.75,43.79,43.75,43.78,20400.0,28.4949,28.5209,28.4949,28.5144,20400.0
2010-01-08 15:15:00,43.79,43.82,43.78,43.8,29800.0,28.5209,28.5405,28.5144,28.5274,29800.0
2010-01-08 15:20:00,43.79,43.84,43.79,43.83,34000.0,28.5209,28.5535,28.5209,28.547,34000.0
2010-01-08 15:25:00,43.84,43.9,43.83,43.9,30600.0,28.5535,28.5926,28.547,28.5926,30600.0
2010-01-08 15:30:00,43.9,43.9,43.88,43.89,51600.0,28.5926,28.5926,28.5795,28.5861,51600.0
2010-01-08 15:35:00,43.88,43.95,43.86,43.95,45300.0,28.5795,28.6251,28.5665,28.6251,45300.0
2010-01-08 15:40:00,43.96,44.02,43.95,44.02,77000.0,28.6317,28.6707,28.6251,28.6707,77000.0
2010-01-08 15:45:00,44.01,44.02,44.0,44.01,74700.0,28.6642,28.6707,28.6577,28.6642,74700.0
2010-01-08 15:50:00,44.02,44.09,44.01,44.02,109900.0,28.6707,28.7163,28.6642,28.6707,109900.0
2010-01-08 15:55:00,44.01,44.05,44.01,44.03,116800.0,28.6642,28.6903,28.6642,28.6772,116800.0
2010-01-11 09:30:00,44.23,44.44,44.1,44.37,47900.0,28.8075,28.9443,28.7228,28.8987,47900.0
2010-01-11 09:35:00,44.36,44.36,44.24,44.27,31400.0,28.8922,28.8922,28.814,28.8336,31400.0
2010-01-11 09:40:00,44.26,44.29,44.15,44.26,23200.0,28.827,28.8466,28.7554,28.827,23200.0
2010-01-11 09:45:00,44.23,44.36,44.23,44.33,33400.0,28.8075,28.8922,28.8075,28.8726,33400.0
2010-01-11 09:50:00,44.33,44.35,44.3,44.32,26300.0,28.8726,28.8857,28.8531,28.8661,26300.0
2010-01-11 09:55:00,44.31,44.33,44.25,44.26,47100.0,28.8596,28.8726,28.8205,28.827,47100.0
2010-01-11 10:00:00,44.26,44.3,44.23,44.23,63600.0,28.827,28.8531,28.8075,28.8075,63600.0
2010-01-11 10:05:00,44.21,44.22,44.04,44.04,68400.0,28.7945,28.801,28.6838,28.6838,68400.0
2010-01-11 10:10:00,44.04,44.1,44.01,44.08,45200.0,28.6838,28.7228,28.6642,28.7098,45200.0
2010-01-11 10:15:00,44.08,44.19,44.08,44.16,33000.0,28.7098,28.7815,28.7098,28.7619,33000.0
2010-01-11 10:20:00,44.18,44.18,44.13,44.17,19300.0,28.7749,28.7749,28.7424,28.7684,19300.0
2010-01-11 10:25:00,44.18,44.25,44.17,44.24,24900.0,28.7749,28.8205,28.7684,28.814,24900.0
2010-01-11 10:30:00,44.24,44.25,44.21,44.23,23800.0,28.814,28.8205,28.7945,28.8075,23800.0
2010-01-11 10:35:00,44.23,44.29,44.2,44.27,46000.0,28.8075,28.8466,28.788,28.8336,46000.0
2010-01-11 10:40:00,44.26,44.31,44.26,44.3,36000.0,28.827,28.8596,28.827,28.8531,36000.0
2010-01-11 10:45:00,44.3,44.38,44.29,44.37,47400.0,28.8531,28.9052,28.8466,28.8987,47400.0
2010-01-11 10:50:00,44.37,44.39,44.33,44.35,28000.0,28.8987,28.9117,28.8726,28.8857,28000.0
2010-01-11 10:55:00,44.34,44.4,44.34,44.35,21500.0,28.8792,28.9182,28.8792,28.8857,21500.0
2010-01-11 11:00:00,44.36,44.36,44.32,44.33,31500.0,28.8922,28.8922,28.8661,28.8726,31500.0
2010-01-11 11:05:00,44.33,44.35,44.29,44.35,88800.0,28.8726,28.8857,28.8466,28.8857,88800.0
2010-01-11 11:10:00,44.36,44.36,44.33,44.35,34000.0,28.8922,28.8922,28.8726,28.8857,34000.0
2010-01-11 11:15:00,44.34,44.37,44.34,44.34,27400.0,28.8792,28.8987,28.8792,28.8792,27400.0
2010-01-11 11:20:00,44.35,44.41,44.33,44.4,36100.0,28.8857,28.9247,28.8726,28.9182,36100.0
2010-01-11 11:25:00,44.4,44.43,44.4,44.4,41600.0,28.9182,28.9378,28.9182,28.9182,41600.0
2010-01-11 11:30:00,44.4,44.41,44.39,44.4,31600.0,28.9182,28.9247,28.9117,28.9182,31600.0
2010-01-11 11:35:00,44.4,44.47,44.39,44.44,33000.0,28.9182,28.9638,28.9117,28.9443,33000.0
2010-01-11 11:40:00,44.44,44.45,44.38,44.43,27500.0,28.9443,28.9508,28.9052,28.9378,27500.0
2010-01-11 11:45:00,44.43,44.44,44.41,44.42,24300.0,28.9378,28.9443,28.9247,28.9313,24300.0
2010-01-11 11:50:00,44.42,44.51,44.42,44.51,49100.0,28.9313,28.9899,28.9313,28.9899,49100.0
2010-01-11 11:55:00,44.51,44.51,44.48,44.49,25600.0,28.9899,28.9899,28.9703,28.9768,25600.0
2010-01-11 12:00:00,44.5,44.5,44.47,44.47,25700.0,28.9834,28.9834,28.9638,28.9638,25700.0
2010-01-11 12:05:00,44.47,44.51,44.47,44.51,42000.0,28.9638,28.9899,28.9638,28.9899,42000.0
2010-01-11 12:10:00,44.52,44.55,44.51,44.55,28500.0,28.9964,29.0159,28.9899,29.0159,28500.0
2010-01-11 12:15:00,44.55,44.58,44.54,44.57,30700.0,29.0159,29.0355,29.0094,29.029,30700.0
2010-01-11 12:20:00,44.58,44.58,44.52,44.53,28700.0,29.0355,29.0355,28.9964,29.0029,28700.0
2010-01-11 12:25:00,44.52,44.63,44.52,44.62,42100.0,28.9964,29.068,28.9964,29.0615,42100.0
2010-01-11 12:30:00,44.62,44.68,44.62,44.66,49700.0,29.0615,29.1006,29.0615,29.0876,49700.0
2010-01-11 12:35:00,44.66,44.67,44.64,44.65,23800.0,29.0876,29.0941,29.0745,29.0811,23800.0
2010-01-11 12:40:00,44.64,44.69,44.64,44.65,41300.0,29.0745,29.1071,29.0745,29.0811,41300.0
2010-01-11 12:45:00,44.65,44.65,44.59,44.6,59500.0,29.0811,29.0811,29.042,29.0485,59500.0
2010-01-11 12:50:00,44.6,44.62,44.59,44.61,44200.0,29.0485,29.0615,29.042,29.055,44200.0
2010-01-11 12:55:00,44.6,44.64,44.59,44.62,31200.0,29.0485,29.0745,29.042,29.0615,31200.0
2010-01-11 13:00:00,44.61,44.62,44.57,44.61,29200.0,29.055,29.0615,29.029,29.055,29200.0
2010-01-11 13:05:00,44.6,44.63,44.59,44.63,28800.0,29.0485,29.068,29.042,29.068,28800.0
2010-01-11 13:10:00,44.63,44.64,44.6,44.61,14000.0,29.068,29.0745,29.0485,29.055,14000.0
2010-01-11 13:15:00,44.6,44.64,44.6,44.64,27000.0,29.0485,29.0745,29.0485,29.0745,27000.0
2010-01-11 13:20:00,44.64,44.66,44.62,44.63,20000.0,29.0745,29.0876,29.0615,29.068,20000.0
2010-01-11 13:25:00,44.63,44.64,44.6,44.62,21900.0,29.068,29.0745,29.0485,29.0615,21900.0
2010-01-11 13:30:00,44.61,44.64,44.6,44.63,30000.0,29.055,29.0745,29.0485,29.068,30000.0
2010-01-11 13:35:00,44.63,44.66,44.62,44.65,29600.0,29.068,29.0876,29.0615,29.0811,29600.0
2010-01-11 13:40:00,44.65,44.67,44.64,44.64,34100.0,29.0811,29.0941,29.0745,29.0745,34100.0
2010-01-11 13:45:00,44.65,44.72,44.65,44.67,30600.0,29.0811,29.1267,29.0811,29.0941,30600.0
2010-01-11 13:50:00,44.67,44.68,44.63,44.65,26300.0,29.0941,29.1006,29.068,29.0811,26300.0
2010-01-11 13:55:00,44.64,44.68,44.63,44.67,25600.0,29.0745,29.1006,29.068,29.0941,25600.0
2010-01-11 14:00:00,44.67,44.69,44.66,44.68,43300.0,29.0941,29.1071,29.0876,29.1006,43300.0
2010-01-11 14:05:00,44.67,44.72,44.66,44.72,32300.0,29.0941,29.1267,29.0876,29.1267,32300.0
2010-01-11 14:10:00,44.71,44.75,44.7,44.75,41300.0,29.1201,29.1462,29.1136,29.1462,41300.0
2010-01-11 14:15:00,44.74,44.76,44.72,44.72,35500.0,29.1397,29.1527,29.1267,29.1267,35500.0
2010-01-11 14:20:00,44.73,44.75,44.72,44.73,26500.0,29.1332,29.1462,29.1267,29.1332,26500.0
2010-01-11 14:25:00,44.73,44.74,44.73,44.73,33700.0,29.1332,29.1397,29.1332,29.1332,33700.0
2010-01-11 14:30:00,44.73,44.74,44.68,44.71,30100.0,29.1332,29.1397,29.1006,29.1201,30100.0
2010-01-11 14:35:00,44.71,44.73,44.69,44.73,26500.0,29.1201,29.1332,29.1071,29.1332,26500.0
2010-01-11 14:40:00,44.72,44.74,44.64,44.64,59200.0,29.1267,29.1397,29.0745,29.0745,59200.0
2010-01-11 14:45:00,44.63,44.67,44.62,44.67,29700.0,29.068,29.0941,29.0615,29.0941,29700.0
2010-01-11 14:50:00,44.67,44.71,44.64,44.71,27200.0,29.0941,29.1201,29.0745,29.1201,27200.0
2010-01-11 14:55:00,44.7,44.73,44.68,44.71,39700.0,29.1136,29.1332,29.1006,29.1201,39700.0
2010-01-11 15:00:00,44.71,44.89,44.69,44.84,208600.0,29.1201,29.2374,29.1071,29.2048,208600.0
2010-01-11 15:05:00,44.84,44.84,44.71,44.71,26600.0,29.2048,29.2048,29.1201,29.1201,26600.0
2010-01-11 15:10:00,44.72,44.72,44.69,44.71,29700.0,29.1267,29.1267,29.1071,29.1201,29700.0
2010-01-11 15:15:00,44.72,44.76,44.71,44.76,33100.0,29.1267,29.1527,29.1201,29.1527,33100.0
2010-01-11 15:20:00,44.76,44.79,44.74,44.77,71500.0,29.1527,29.1722,29.1397,29.1592,71500.0
2010-01-11 15:25:00,44.77,44.83,44.76,44.8,54800.0,29.1592,29.1983,29.1527,29.1788,54800.0
2010-01-11 15:30:00,44.79,44.82,44.77,44.77,29900.0,29.1722,29.1918,29.1592,29.1592,29900.0
2010-01-11 15:35:00,44.77,44.8,44.72,44.78,60000.0,29.1592,29.1788,29.1267,29.1657,60000.0
2010-01-11 15:40:00,44.77,44.78,44.71,44.74,61500.0,29.1592,29.1657,29.1201,29.1397,61500.0
2010-01-11 15:45:00,44.74,44.74,44.66,44.71,63400.0,29.1397,29.1397,29.0876,29.1201,63400.0
2010-01-11 15:50:00,44.71,44.72,44.7,44.72,79900.0,29.1201,29.1267,29.1136,29.1267,79900.0
2010-01-11 15:55:00,44.72,44.76,44.7,44.74,155900.0,29.1267,29.1527,29.1136,29.1397,155900.0
2010-01-12 09:30:00,44.45,44.51,44.17,44.23,94500.0,28.9508,28.9899,28.7684,28.8075,94500.0
2010-01-12 09:35:00,44.22,44.43,44.22,44.4,37300.0,28.801,28.9378,28.801,28.9182,37300.0
2010-01-12 09:40:00,44.39,44.5,44.3,44.35,65600.0,28.9117,28.9834,28.8531,28.8857,65600.0
2010-01-12 09:45:00,44.35,44.4,44.2,44.32,47400.0,28.8857,28.9182,28.788,28.8661,47400.0
2010-01-12 09:50:00,44.33,44.45,44.33,44.44,29800.0,28.8726,28.9508,28.8726,28.9443,29800.0
2010-01-12 09:55:00,44.42,44.47,44.42,44.45,53800.0,28.9313,28.9638,28.9313,28.9508,53800.0
2010-01-12 10:00:00,44.45,44.58,44.44,44.58,42400.0,28.9508,29.0355,28.9443,29.0355,42400.0
2010-01-12 10:05:00,44.58,44.6,44.56,44.58,46800.0,29.0355,29.0485,29.0224,29.0355,46800.0
2010-01-12 10:10:00,44.59,44.64,44.56,44.6,32800.0,29.042,29.0745,29.0224,29.0485,32800.0
2010-01-12 10:15:00,44.6,44.61,44.52,44.55,41000.0,29.0485,29.055,28.9964,29.0159,41000.0
2010-01-12 10:20:00,44.56,44.56,44.49,44.49,22900.0,29.0224,29.0224,28.9768,28.9768,22900.0
2010-01-12 10:25:00,44.5,44.66,44.49,44.65,43900.0,28.9834,29.0876,28.9768,29.0811,43900.0
2010-01-12 10:30:00,44.65,44.68,44.59,44.61,79900.0,29.0811,29.1006,29.042,29.055,79900.0
2010-01-12 10:35:00,44.61,44.67,44.61,44.64,58300.0,29.055,29.0941,29.055,29.0745,58300.0
2010-01-12 10:40:00,44.63,44.69,44.63,44.69,26100.0,29.068,29.1071,29.068,29.1071,26100.0
2010-01-12 10:45:00,44.69,44.7,44.67,44.68,53600.0,29.1071,29.1136,29.0941,29.1006,53600.0
2010-01-12 10:50:00,44.69,44.72,44.64,44.64,74900.0,29.1071,29.1267,29.0745,29.0745,74900.0
2010-01-12 10:55:00,44.64,44.71,44.63,44.65,47600.0,29.0745,29.1201,29.068,29.0811,47600.0
2010-01-12 11:00:00,44.65,44.67,44.62,44.63,23800.0,29.0811,29.0941,29.0615,29.068,23800.0
2010-01-12 11:05:00,44.63,44.66,44.62,44.65,40400.0,29.068,29.0876,29.0615,29.0811,40400.0
2010-01-12 11:10:00,44.63,44.64,44.6,44.6,49200.0,29.068,29.0745,29.0485,29.0485,49200.0
2010-01-12 11:15:00,44.6,44.63,44.6,44.63,38300.0,29.0485,29.068,29.0485,29.068,38300.0
2010-01-12 11:20:00,44.63,44.65,44.62,44.64,31600.0,29.068,29.0811,29.0615,29.0745,31600.0
2010-01-12 11:25:00,44.63,44.74,44.63,44.73,45000.0,29.068,29.1397,29.068,29.1332,45000.0
2010-01-12 11:30:00,44.74,44.76,44.69,44.7,47100.0,29.1397,29.1527,29.1071,29.1136,47100.0
2010-01-12 11:35:00,44.7,44.75,44.65,44.7,93400.0,29.1136,29.1462,29.0811,29.1136,93400.0
2010-01-12 11:40:00,44.7,44.72,44.69,44.71,29100.0,29.1136,29.1267,29.1071,29.1201,29100.0
2010-01-12 11:45:00,44.7,44.71,44.63,44.66,42100.0,29.1136,29.1201,29.068,29.0876,42100.0
2010-01-12 11:50:00,44.66,44.68,44.65,44.67,32100.0,29.0876,29.1006,29.0811,29.0941,32100.0
2010-01-12 11:55:00,44.67,44.69,44.62,44.63,29400.0,29.0941,29.1071,29.0615,29.068,29400.0
2010-01-12 12:00:00,44.62,44.63,44.59,44.63,44700.0,29.0615,29.068,29.042,29.068,44700.0
2010-01-12 12:05:00,44.63,44.69,44.62,44.67,29100.0,29.068,29.1071,29.0615,29.0941,29100.0
2010-01-12 12:10:00,44.67,44.68,44.62,44.63,37800.0,29.0941,29.1006,29.0615,29.068,37800.0
2010-01-12 12:15:00,44.63,44.63,44.58,44.6,71200.0,29.068,29.068,29.0355,29.0485,71200.0
2010-01-12 12:20:00,44.6,44.62,44.6,44.6,80700.0,29.0485,29.0615,29.0485,29.0485,80700.0
2010-01-12 12:25:00,44.6,44.63,44.6,44.63,57800.0,29.0485,29.068,29.0485,29.068,57800.0
2010-01-12 12:30:00,44.62,44.64,44.55,44.58,87500.0,29.0615,29.0745,29.0159,29.0355,87500.0
2010-01-12 12:35:00,44.58,44.58,44.5,44.5,31800.0,29.0355,29.0355,28.9834,28.9834,31800.0
2010-01-12 12:40:00,44.51,44.54,44.5,44.51,35000.0,28.9899,29.0094,28.9834,28.9899,35000.0
2010-01-12 12:45:00,44.5,44.51,44.44,44.44,27900.0,28.9834,28.9899,28.9443,28.9443,27900.0
2010-01-12 12:50:00,44.44,44.46,44.35,44.36,48500.0,28.9443,28.9573,28.8857,28.8922,48500.0
2010-01-12 12:55:00,44.37,44.37,44.35,44.36,15100.0,28.8987,28.8987,28.8857,28.8922,15100.0
2010-01-12 13:00:00,44.35,44.44,44.35,44.44,41000.0,28.8857,28.9443,28.8857,28.9443,41000.0
2010-01-12 13:05:00,44.45,44.46,44.4,44.4,24000.0,28.9508,28.9573,28.9182,28.9182,24000.0
2010-01-12 13:10:00,44.4,44.49,44.4,44.48,27700.0,28.9182,28.9768,28.9182,28.9703,27700.0
2010-01-12 13:15:00,44.47,44.47,44.42,44.44,65200.0,28.9638,28.9638,28.9313,28.9443,65200.0
2010-01-12 13:20:00,44.44,44.5,44.44,44.48,37100.0,28.9443,28.9834,28.9443,28.9703,37100.0
2010-01-12 13:25:00,44.49,44.52,44.49,44.51,9900.0,28.9768,28.9964,28.9768,28.9899,9900.0
2010-01-12 13:30:00,44.52,44.55,44.51,44.52,20200.0,28.9964,29.0159,28.9899,28.9964,20200.0
2010-01-12 13:35:00,44.53,44.53,44.43,44.46,38300.0,29.0029,29.0029,28.9378,28.9573,38300.0
2010-01-12 13:40:00,44.47,44.47,44.39,44.39,22200.0,28.9638,28.9638,28.9117,28.9117,22200.0
2010-01-12 13:45:00,44.38,44.43,44.37,44.38,20200.0,28.9052,28.9378,28.8987,28.9052,20200.0
2010-01-12 13:50:00,44.37,44.41,44.35,44.41,18500.0,28.8987,28.9247,28.8857,28.9247,18500.0
2010-01-12 13:55:00,44.4,44.45,44.4,44.43,19300.0,28.9182,28.9508,28.9182,28.9378,19300.0
2010-01-12 14:00:00,44.44,44.45,44.39,44.45,32900.0,28.9443,28.9508,28.9117,28.9508,32900.0
2010-01-12 14:05:00,44.45,44.45,44.42,44.45,41900.0,28.9508,28.9508,28.9313,28.9508,41900.0
2010-01-12 14:10:00,44.45,44.46,44.42,44.45,35500.0,28.9508,28.9573,28.9313,28.9508,35500.0
2010-01-12 14:15:00,44.45,44.47,44.43,44.46,27100.0,28.9508,28.9638,28.9378,28.9573,27100.0
2010-01-12 14:20:00,44.46,44.47,44.45,44.45,21100.0,28.9573,28.9638,28.9508,28.9508,21100.0
2010-01-12 14:25:00,44.45,44.49,44.44,44.48,27600.0,28.9508,28.9768,28.9443,28.9703,27600.0
2010-01-12 14:30:00,44.48,44.52,44.47,44.51,39700.0,28.9703,28.9964,28.9638,28.9899,39700.0
2010-01-12 14:35:00,44.5,44.53,44.48,44.51,32000.0,28.9834,29.0029,28.9703,28.9899,32000.0
2010-01-12 14:40:00,44.49,44.49,44.45,44.49,51100.0,28.9768,28.9768,28.9508,28.9768,51100.0
2010-01-12 14:45:00,44.48,44.52,44.46,44.51,673000.0,28.9703,28.9964,28.9573,28.9899,673000.0
2010-01-12 14:50:00,44.52,44.53,44.5,44.5,30200.0,28.9964,29.0029,28.9834,28.9834,30200.0
2010-01-12 14:55:00,44.5,44.55,44.5,44.53,31200.0,28.9834,29.0159,28.9834,29.0029,31200.0
2010-01-12 15:00:00,44.52,44.53,44.49,44.5,60400.0,28.9964,29.0029,28.9768,28.9834,60400.0
2010-01-12 15:05:00,44.5,44.56,44.5,44.56,38600.0,28.9834,29.0224,28.9834,29.0224,38600.0
2010-01-12 15:10:00,44.55,44.56,44.5,44.5,35600.0,29.0159,29.0224,28.9834,28.9834,35600.0
2010-01-12 15:15:00,44.49,44.49,44.37,44.38,42300.0,28.9768,28.9768,28.8987,28.9052,42300.0
2010-01-12 15:20:00,44.38,44.44,44.37,44.41,91100.0,28.9052,28.9443,28.8987,28.9247,91100.0
2010-01-12 15:25:00,44.4,44.43,44.38,44.42,33200.0,28.9182,28.9378,28.9052,28.9313,33200.0
2010-01-12 15:30:00,44.42,44.43,44.33,44.35,48600.0,28.9313,28.9378,28.8726,28.8857,48600.0
2010-01-12 15:35:00,44.34,44.37,44.32,44.32,58600.0,28.8792,28.8987,28.8661,28.8661,58600.0
2010-01-12 15:40:00,44.32,44.44,44.32,44.44,85900.0,28.8661,28.9443,28.8661,28.9443,85900.0
2010-01-12 15:45:00,44.44,44.49,44.43,44.47,68300.0,28.9443,28.9768,28.9378,28.9638,68300.0
2010-01-12 15:50:00,44.48,44.51,44.47,44.49,97000.0,28.9703,28.9899,28.9638,28.9768,97000.0
2010-01-12 15:55:00,44.49,44.49,44.45,44.48,138400.0,28.9768,28.9768,28.9508,28.9703,138400.0
2010-01-13 09:30:00,44.64,44.65,44.48,44.62,70700.0,29.0745,29.0811,28.9703,29.0615,70700.0
2010-01-13 09:35:00,44.63,44.63,44.56,44.56,32700.0,29.068,29.068,29.0224,29.0224,32700.0
2010-01-13 09:40:00,44.56,44.56,44.46,44.47,26700.0,29.0224,29.0224,28.9573,28.9638,26700.0
2010-01-13 09:45:00,44.47,44.58,44.47,44.47,36700.0,28.9638,29.0355,28.9638,28.9638,36700.0
2010-01-13 09:50:00,44.47,44.53,44.47,44.49,32500.0,28.9638,29.0029,28.9638,28.9768,32500.0
2010-01-13 09:55:00,44.48,44.53,44.47,44.47,31900.0,28.9703,29.0029,28.9638,28.9638,31900.0
2010-01-13 10:00:00,44.49,44.51,44.44,44.48,80400.0,28.9768,28.9899,28.9443,28.9703,80400.0
2010-01-13 10:05:00,44.49,44.52,44.47,44.47,80400.0,28.9768,28.9964,28.9638,28.9638,80400.0
2010-01-13 10:10:00,44.47,44.47,44.47,44.47,28200.0,28.9638,28.9638,28.9638,28.9638,28200.0
2010-01-13 10:15:00,44.47,44.48,44.45,44.47,61700.0,28.9638,28.9703,28.9508,28.9638,61700.0
2010-01-13 10:20:00,44.47,44.49,44.45,44.48,50800.0,28.9638,28.9768,28.9508,28.9703,50800.0
2010-01-13 10:25:00,44.48,44.51,44.47,44.51,34400.0,28.9703,28.9899,28.9638,28.9899,34400.0
2010-01-13 10:30:00,44.5,44.55,44.47,44.55,32500.0,28.9834,29.0159,28.9638,29.0159,32500.0
2010-01-13 10:35:00,44.54,44.55,44.51,44.51,21900.0,29.0094,29.0159,28.9899,28.9899,21900.0
2010-01-13 10:40:00,44.51,44.53,44.45,44.45,19500.0,28.9899,29.0029,28.9508,28.9508,19500.0
2010-01-13 10:45:00,44.46,44.49,44.45,44.47,72200.0,28.9573,28.9768,28.9508,28.9638,72200.0
2010-01-13 10:50:00,44.48,44.53,44.47,44.51,35400.0,28.9703,29.0029,28.9638,28.9899,35400.0
2010-01-13 10:55:00,44.52,44.53,44.5,44.51,31600.0,28.9964,29.0029,28.9834,28.9899,31600.0
2010-01-13 11:00:00,44.52,44.53,44.47,44.49,32300.0,28.9964,29.0029,28.9638,28.9768,32300.0
2010-01-13 11:05:00,44.49,44.52,44.48,44.5,36200.0,28.9768,28.9964,28.9703,28.9834,36200.0
2010-01-13 11:10:00,44.5,44.53,44.48,44.52,59600.0,28.9834,29.0029,28.9703,28.9964,59600.0
2010-01-13 11:15:00,44.51,44.55,44.49,44.53,55000.0,28.9899,29.0159,28.9768,29.0029,55000.0
2010-01-13 11:20:00,44.53,44.69,44.53,44.65,69700.0,29.0029,29.1071,29.0029,29.0811,69700.0
2010-01-13 11:25:00,44.67,44.67,44.56,44.57,33400.0,29.0941,29.0941,29.0224,29.029,33400.0
2010-01-13 11:30:00,44.58,44.59,44.53,44.53,21800.0,29.0355,29.042,29.0029,29.0029,21800.0
2010-01-13 11:35:00,44.52,44.53,44.48,44.49,16400.0,28.9964,29.0029,28.9703,28.9768,16400.0
2010-01-13 11:40:00,44.5,44.52,44.47,44.51,24000.0,28.9834,28.9964,28.9638,28.9899,24000.0
2010-01-13 11:45:00,44.51,44.55,44.5,44.55,20800.0,28.9899,29.0159,28.9834,29.0159,20800.0
2010-01-13 11:50:00,44.53,44.58,44.53,44.57,22900.0,29.0029,29.0355,29.0029,29.029,22900.0
2010-01-13 11:55:00,44.57,44.61,44.54,44.54,29900.0,29.029,29.055,29.0094,29.0094,29900.0
2010-01-13 12:00:00,44.56,44.61,44.51,44.58,26900.0,29.0224,29.055,28.9899,29.0355,26900.0
2010-01-13 12:05:00,44.58,44.61,44.56,44.56,9500.0,29.0355,29.055,29.0224,29.0224,9500.0
2010-01-13 12:10:00,44.56,44.57,44.48,44.49,24700.0,29.0224,29.029,28.9703,28.9768,24700.0
2010-01-13 12:15:00,44.48,44.51,44.48,44.51,18300.0,28.9703,28.9899,28.9703,28.9899,18300.0
2010-01-13 12:20:00,44.5,44.52,44.48,44.49,38300.0,28.9834,28.9964,28.9703,28.9768,38300.0
2010-01-13 12:25:00,44.49,44.57,44.48,44.54,81100.0,28.9768,29.029,28.9703,29.0094,81100.0
2010-01-13 12:30:00,44.53,44.56,44.51,44.53,21600.0,29.0029,29.0224,28.9899,29.0029,21600.0
2010-01-13 12:35:00,44.52,44.6,44.5,44.56,21100.0,28.9964,29.0485,28.9834,29.0224,21100.0
2010-01-13 12:40:00,44.56,44.62,44.55,44.57,27600.0,29.0224,29.0615,29.0159,29.029,27600.0
2010-01-13 12:45:00,44.58,44.6,44.55,44.55,26900.0,29.0355,29.0485,29.0159,29.0159,26900.0
2010-01-13 12:50:00,44.56,44.6,44.54,44.55,16400.0,29.0224,29.0485,29.0094,29.0159,16400.0
2010-01-13 12:55:00,44.54,44.55,44.48,44.48,235300.0,29.0094,29.0159,28.9703,28.9703,235300.0
2010-01-13 13:00:00,44.47,44.48,44.43,44.45,17600.0,28.9638,28.9703,28.9378,28.9508,17600.0
2010-01-13 13:05:00,44.45,44.47,44.44,44.46,11100.0,28.9508,28.9638,28.9443,28.9573,11100.0
2010-01-13 13:10:00,44.47,44.49,44.45,44.49,21200.0,28.9638,28.9768,28.9508,28.9768,21200.0
2010-01-13 13:15:00,44.49,44.49,44.43,44.45,13000.0,28.9768,28.9768,28.9378,28.9508,13000.0
2010-01-13 13:20:00,44.45,44.46,44.41,44.46,16600.0,28.9508,28.9573,28.9247,28.9573,16600.0
2010-01-13 13:25:00,44.45,44.51,44.45,44.49,9900.0,28.9508,28.9899,28.9508,28.9768,9900.0
2010-01-13 13:30:00,44.5,44.51,44.47,44.5,12600.0,28.9834,28.9899,28.9638,28.9834,12600.0
2010-01-13 13:35:00,44.51,44.52,44.49,44.5,29100.0,28.9899,28.9964,28.9768,28.9834,29100.0
2010-01-13 13:40:00,44.49,44.5,44.46,44.47,11200.0,28.9768,28.9834,28.9573,28.9638,11200.0
2010-01-13 13:45:00,44.46,44.47,44.42,44.43,23100.0,28.9573,28.9638,28.9313,28.9378,23100.0
2010-01-13 13:50:00,44.43,44.44,44.36,44.4,41800.0,28.9378,28.9443,28.8922,28.9182,41800.0
2010-01-13 13:55:00,44.4,44.43,44.39,44.39,14400.0,28.9182,28.9378,28.9117,28.9117,14400.0
2010-01-13 14:00:00,44.4,44.49,44.4,44.46,35600.0,28.9182,28.9768,28.9182,28.9573,35600.0
2010-01-13 14:05:00,44.45,44.46,44.43,44.45,20200.0,28.9508,28.9573,28.9378,28.9508,20200.0
2010-01-13 14:10:00,44.44,44.47,44.43,44.44,28100.0,28.9443,28.9638,28.9378,28.9443,28100.0
2010-01-13 14:15:00,44.43,44.5,44.42,44.49,41700.0,28.9378,28.9834,28.9313,28.9768,41700.0
2010-01-13 14:20:00,44.49,44.51,44.48,44.5,57800.0,28.9768,28.9899,28.9703,28.9834,57800.0
2010-01-13 14:25:00,44.51,44.54,44.49,44.52,28000.0,28.9899,29.0094,28.9768,28.9964,28000.0
2010-01-13 14:30:00,44.52,44.53,44.48,44.5,41400.0,28.9964,29.0029,28.9703,28.9834,41400.0
2010-01-13 14:35:00,44.5,44.51,44.48,44.5,23200.0,28.9834,28.9899,28.9703,28.9834,23200.0
2010-01-13 14:40:00,44.49,44.56,44.46,44.55,49200.0,28.9768,29.0224,28.9573,29.0159,49200.0
2010-01-13 14:45:00,44.55,44.55,44.5,44.52,33600.0,29.0159,29.0159,28.9834,28.9964,33600.0
2010-01-13 14:50:00,44.51,44.53,44.49,44.5,40000.0,28.9899,29.0029,28.9768,28.9834,40000.0
2010-01-13 14:55:00,44.49,44.55,44.49,44.55,20700.0,28.9768,29.0159,28.9768,29.0159,20700.0
2010-01-13 15:00:00,44.55,44.55,44.47,44.48,35500.0,29.0159,29.0159,28.9638,28.9703,35500.0
2010-01-13 15:05:00,44.48,44.51,44.47,44.49,52000.0,28.9703,28.9899,28.9638,28.9768,52000.0
2010-01-13 15:10:00,44.49,44.5,44.46,44.49,86300.0,28.9768,28.9834,28.9573,28.9768,86300.0
2010-01-13 15:15:00,44.5,44.5,44.43,44.47,49300.0,28.9834,28.9834,28.9378,28.9638,49300.0
2010-01-13 15:20:00,44.47,44.49,44.44,44.48,37500.0,28.9638,28.9768,28.9443,28.9703,37500.0
2010-01-13 15:25:00,44.47,44.53,44.47,44.49,55300.0,28.9638,29.0029,28.9638,28.9768,55300.0
2010-01-13 15:30:00,44.49,44.63,44.49,44.61,57300.0,28.9768,29.068,28.9768,29.055,57300.0
2010-01-13 15:35:00,44.62,44.62,44.54,44.54,39000.0,29.0615,29.0615,29.0094,29.0094,39000.0
2010-01-13 15:40:00,44.55,44.55,44.51,44.53,79400.0,29.0159,29.0159,28.9899,29.0029,79400.0
2010-01-13 15:45:00,44.53,44.56,44.53,44.56,72300.0,29.0029,29.0224,29.0029,29.0224,72300.0
2010-01-13 15:50:00,44.56,44.6,44.53,44.53,152800.0,29.0224,29.0485,29.0029,29.0029,152800.0
2010-01-13 15:55:00,44.53,44.56,44.51,44.53,237600.0,29.0029,29.0224,28.9899,29.0029,237600.0
2010-01-14 09:30:00,44.52,44.52,44.25,44.4,35300.0,28.9964,28.9964,28.8205,28.9182,35300.0
2010-01-14 09:35:00,44.41,44.45,44.21,44.25,38900.0,28.9247,28.9508,28.7945,28.8205,38900.0
2010-01-14 09:40:00,44.25,44.4,44.24,44.39,27900.0,28.8205,28.9182,28.814,28.9117,27900.0
2010-01-14 09:45:00,44.4,44.54,44.37,44.49,74500.0,28.9182,29.0094,28.8987,28.9768,74500.0
2010-01-14 09:50:00,44.49,44.54,44.44,44.54,50900.0,28.9768,29.0094,28.9443,29.0094,50900.0
2010-01-14 09:55:00,44.53,44.55,44.48,44.5,28700.0,29.0029,29.0159,28.9703,28.9834,28700.0
2010-01-14 10:00:00,44.5,44.54,44.48,44.53,54500.0,28.9834,29.0094,28.9703,29.0029,54500.0
2010-01-14 10:05:00,44.54,44.64,44.52,44.63,59600.0,29.0094,29.0745,28.9964,29.068,59600.0
2010-01-14 10:10:00,44.62,44.65,44.58,44.64,21200.0,29.0615,29.0811,29.0355,29.0745,21200.0
2010-01-14 10:15:00,44.65,44.65,44.6,44.63,25700.0,29.0811,29.0811,29.0485,29.068,25700.0
2010-01-14 10:20:00,44.63,44.65,44.6,44.65,87100.0,29.068,29.0811,29.0485,29.0811,87100.0
2010-01-14 10:25:00,44.63,44.69,44.63,44.65,50000.0,29.068,29.1071,29.068,29.0811,50000.0
2010-01-14 10:30:00,44.64,44.69,44.64,44.67,39600.0,29.0745,29.1071,29.0745,29.0941,39600.0
2010-01-14 10:35:00,44.67,44.71,44.66,44.7,24600.0,29.0941,29.1201,29.0876,29.1136,24600.0
2010-01-14 10:40:00,44.7,44.72,44.65,44.66,36200.0,29.1136,29.1267,29.0811,29.0876,36200.0
2010-01-14 10:45:00,44.66,44.75,44.62,44.71,111000.0,29.0876,29.1462,29.0615,29.1201,111000.0
2010-01-14 10:50:00,44.71,44.75,44.68,44.73,32200.0,29.1201,29.1462,29.1006,29.1332,32200.0
2010-01-14 10:55:00,44.72,44.72,44.62,44.63,64300.0,29.1267,29.1267,29.0615,29.068,64300.0
2010-01-14 11:00:00,44.63,44.71,44.62,44.69,45700.0,29.068,29.1201,29.0615,29.1071,45700.0
2010-01-14 11:05:00,44.69,44.74,44.69,44.74,19000.0,29.1071,29.1397,29.1071,29.1397,19000.0
2010-01-14 11:10:00,44.73,44.75,44.68,44.75,68700.0,29.1332,29.1462,29.1006,29.1462,68700.0
2010-01-14 11:15:00,44.74,44.75,44.66,44.68,29900.0,29.1397,29.1462,29.0876,29.1006,29900.0
2010-01-14 11:20:00,44.69,44.72,44.65,44.72,19800.0,29.1071,29.1267,29.0811,29.1267,19800.0
2010-01-14 11:25:00,44.71,44.74,44.65,44.73,20600.0,29.1201,29.1397,29.0811,29.1332,20600.0
2010-01-14 11:30:00,44.73,44.77,44.73,44.75,24500.0,29.1332,29.1592,29.1332,29.1462,24500.0
2010-01-14 11:35:00,44.76,44.77,44.75,44.77,29100.0,29.1527,29.1592,29.1462,29.1592,29100.0
2010-01-14 11:40:00,44.77,44.77,44.72,44.72,13700.0,29.1592,29.1592,29.1267,29.1267,13700.0
2010-01-14 11:45:00,44.72,44.73,44.69,44.71,19400.0,29.1267,29.1332,29.1071,29.1201,19400.0
2010-01-14 11:50:00,44.72,44.77,44.7,44.76,51000.0,29.1267,29.1592,29.1136,29.1527,51000.0
2010-01-14 11:55:00,44.75,44.77,44.73,44.76,27000.0,29.1462,29.1592,29.1332,29.1527,27000.0
2010-01-14 12:00:00,44.76,44.77,44.74,44.75,27100.0,29.1527,29.1592,29.1397,29.1462,27100.0
2010-01-14 12:05:00,44.76,44.77,44.74,44.77,41200.0,29.1527,29.1592,29.1397,29.1592,41200.0
2010-01-14 12:10:00,44.76,44.77,44.75,44.77,14100.0,29.1527,29.1592,29.1462,29.1592,14100.0
2010-01-14 12:15:00,44.76,44.77,44.72,44.72,53000.0,29.1527,29.1592,29.1267,29.1267,53000.0
2010-01-14 12:20:00,44.73,44.77,44.71,44.77,38100.0,29.1332,29.1592,29.1201,29.1592,38100.0
2010-01-14 12:25:00,44.76,44.79,44.75,44.77,67700.0,29.1527,29.1722,29.1462,29.1592,67700.0
2010-01-14 12:30:00,44.77,44.82,44.76,44.8,51000.0,29.1592,29.1918,29.1527,29.1788,51000.0
2010-01-14 12:35:00,44.79,44.8,44.74,44.79,76900.0,29.1722,29.1788,29.1397,29.1722,76900.0
2010-01-14 12:40:00,44.79,44.82,44.79,44.8,56100.0,29.1722,29.1918,29.1722,29.1788,56100.0
2010-01-14 12:45:00,44.81,44.86,44.77,44.82,123500.0,29.1853,29.2178,29.1592,29.1918,123500.0
2010-01-14 12:50:00,44.81,44.85,44.81,44.83,81200.0,29.1853,29.2113,29.1853,29.1983,81200.0
2010-01-14 12:55:00,44.83,44.83,44.76,44.8,21600.0,29.1983,29.1983,29.1527,29.1788,21600.0
2010-01-14 13:00:00,44.8,44.81,44.76,44.76,28500.0,29.1788,29.1853,29.1527,29.1527,28500.0
2010-01-14 13:05:00,44.76,44.79,44.73,44.73,34200.0,29.1527,29.1722,29.1332,29.1332,34200.0
2010-01-14 13:10:00,44.73,44.73,44.71,44.71,12300.0,29.1332,29.1332,29.1201,29.1201,12300.0
2010-01-14 13:15:00,44.71,44.79,44.71,44.79,44200.0,29.1201,29.1722,29.1201,29.1722,44200.0
2010-01-14 13:20:00,44.79,44.79,44.72,44.74,36300.0,29.1722,29.1722,29.1267,29.1397,36300.0
2010-01-14 13:25:00,44.74,44.76,44.7,44.76,28300.0,29.1397,29.1527,29.1136,29.1527,28300.0
2010-01-14 13:30:00,44.76,44.78,44.75,44.78,28300.0,29.1527,29.1657,29.1462,29.1657,28300.0
2010-01-14 13:35:00,44.77,44.78,44.77,44.78,10000.0,29.1592,29.1657,29.1592,29.1657,10000.0
2010-01-14 13:40:00,44.77,44.77,44.75,44.76,40300.0,29.1592,29.1592,29.1462,29.1527,40300.0
2010-01-14 13:45:00,44.75,44.79,44.74,44.77,50900.0,29.1462,29.1722,29.1397,29.1592,50900.0
2010-01-14 13:50:00,44.77,44.78,44.73,44.77,42500.0,29.1592,29.1657,29.1332,29.1592,42500.0
2010-01-14 13:55:00,44.76,44.79,44.73,44.75,78300.0,29.1527,29.1722,29.1332,29.1462,78300.0
2010-01-14 14:00:00,44.75,44.81,44.75,44.8,41600.0,29.1462,29.1853,29.1462,29.1788,41600.0
2010-01-14 14:05:00,44.81,44.81,44.79,44.79,25800.0,29.1853,29.1853,29.1722,29.1722,25800.0
2010-01-14 14:10:00,44.8,44.83,44.79,44.8,46400.0,29.1788,29.1983,29.1722,29.1788,46400.0
2010-01-14 14:15:00,44.8,44.85,44.8,44.81,57400.0,29.1788,29.2113,29.1788,29.1853,57400.0
2010-01-14 14:20:00,44.82,44.85,44.81,44.84,47500.0,29.1918,29.2113,29.1853,29.2048,47500.0
2010-01-14 14:25:00,44.83,44.85,44.83,44.83,26400.0,29.1983,29.2113,29.1983,29.1983,26400.0
2010-01-14 14:30:00,44.83,44.84,44.81,44.81,21700.0,29.1983,29.2048,29.1853,29.1853,21700.0
2010-01-14 14:35:00,44.81,44.81,44.78,44.79,27300.0,29.1853,29.1853,29.1657,29.1722,27300.0
2010-01-14 14:40:00,44.8,44.81,44.78,44.79,63000.0,29.1788,29.1853,29.1657,29.1722,63000.0
2010-01-14 14:45:00,44.79,44.79,44.78,44.78,22700.0,29.1722,29.1722,29.1657,29.1657,22700.0
2010-01-14 14:50:00,44.78,44.81,44.78,44.81,49400.0,29.1657,29.1853,29.1657,29.1853,49400.0
2010-01-14 14:55:00,44.81,45.0,44.81,44.87,755800.0,29.1853,29.309,29.1853,29.2243,755800.0
2010-01-14 15:00:00,44.88,44.92,44.87,44.88,110400.0,29.2309,29.2569,29.2243,29.2309,110400.0
2010-01-14 15:05:00,44.87,44.9,44.83,44.9,80100.0,29.2243,29.2439,29.1983,29.2439,80100.0
2010-01-14 15:10:00,44.9,44.94,44.86,44.94,149800.0,29.2439,29.2699,29.2178,29.2699,149800.0
2010-01-14 15:15:00,44.93,44.96,44.9,44.94,92800.0,29.2634,29.283,29.2439,29.2699,92800.0
2010-01-14 15:20:00,44.94,44.95,44.93,44.94,49500.0,29.2699,29.2765,29.2634,29.2699,49500.0
2010-01-14 15:25:00,44.95,44.95,44.91,44.92,34100.0,29.2765,29.2765,29.2504,29.2569,34100.0
2010-01-14 15:30:00,44.91,44.93,44.91,44.92,46100.0,29.2504,29.2634,29.2504,29.2569,46100.0
2010-01-14 15:35:00,44.92,44.93,44.89,44.92,145600.0,29.2569,29.2634,29.2374,29.2569,145600.0
2010-01-14 15:40:00,44.93,44.94,44.9,44.9,108000.0,29.2634,29.2699,29.2439,29.2439,108000.0
2010-01-14 15:45:00,44.9,44.95,44.9,44.95,147400.0,29.2439,29.2765,29.2439,29.2765,147400.0
2010-01-14 15:50:00,44.95,44.97,44.93,44.96,176400.0,29.2765,29.2895,29.2634,29.283,176400.0
2010-01-14 15:55:00,44.96,45.0,44.93,44.95,277000.0,29.283,29.309,29.2634,29.2765,277000.0
2010-01-15 09:30:00,44.8,45.55,44.7,44.99,896700.0,29.1788,29.6672,29.1136,29.3025,896700.0
2010-01-15 09:35:00,44.98,44.98,44.76,44.76,46800.0,29.296,29.296,29.1527,29.1527,46800.0
2010-01-15 09:40:00,44.78,44.78,44.53,44.59,70800.0,29.1657,29.1657,29.0029,29.042,70800.0
2010-01-15 09:45:00,44.58,44.7,44.55,44.61,64000.0,29.0355,29.1136,29.0159,29.055,64000.0
2010-01-15 09:50:00,44.61,44.67,44.53,44.61,99500.0,29.055,29.0941,29.0029,29.055,99500.0
2010-01-15 09:55:00,44.62,44.64,44.49,44.57,70500.0,29.0615,29.0745,28.9768,29.029,70500.0
2010-01-15 10:00:00,44.55,44.6,44.48,44.54,114000.0,29.0159,29.0485,28.9703,29.0094,114000.0
2010-01-15 10:05:00,44.53,44.58,44.37,44.43,99000.0,29.0029,29.0355,28.8987,28.9378,99000.0
2010-01-15 10:10:00,44.43,44.55,44.39,44.55,26800.0,28.9378,29.0159,28.9117,29.0159,26800.0
2010-01-15 10:15:00,44.51,44.52,44.43,44.45,62200.0,28.9899,28.9964,28.9378,28.9508,62200.0
2010-01-15 10:20:00,44.43,44.45,44.33,44.33,43400.0,28.9378,28.9508,28.8726,28.8726,43400.0
2010-01-15 10:25:00,44.32,44.32,44.25,44.3,38400.0,28.8661,28.8661,28.8205,28.8531,38400.0
2010-01-15 10:30:00,44.29,44.35,44.23,44.32,83300.0,28.8466,28.8857,28.8075,28.8661,83300.0
2010-01-15 10:35:00,44.32,44.32,44.24,44.26,78700.0,28.8661,28.8661,28.814,28.827,78700.0
2010-01-15 10:40:00,44.25,44.26,44.16,44.26,70000.0,28.8205,28.827,28.7619,28.827,70000.0
2010-01-15 10:45:00,44.25,44.34,44.23,44.33,73800.0,28.8205,28.8792,28.8075,28.8726,73800.0
2010-01-15 10:50:00,44.33,44.36,44.28,44.29,67200.0,28.8726,28.8922,28.8401,28.8466,67200.0
2010-01-15 10:55:00,44.29,44.33,44.22,44.33,45400.0,28.8466,28.8726,28.801,28.8726,45400.0
2010-01-15 11:00:00,44.32,44.32,44.24,44.3,38000.0,28.8661,28.8661,28.814,28.8531,38000.0
2010-01-15 11:05:00,44.29,44.3,44.2,44.3,54200.0,28.8466,28.8531,28.788,28.8531,54200.0
2010-01-15 11:10:00,44.31,44.32,44.24,44.26,24900.0,28.8596,28.8661,28.814,28.827,24900.0
2010-01-15 11:15:00,44.26,44.3,44.24,44.29,13300.0,28.827,28.8531,28.814,28.8466,13300.0
2010-01-15 11:20:00,44.29,44.29,44.26,44.29,25000.0,28.8466,28.8466,28.827,28.8466,25000.0
2010-01-15 11:25:00,44.29,44.29,44.26,44.27,36100.0,28.8466,28.8466,28.827,28.8336,36100.0
2010-01-15 11:30:00,44.27,44.32,44.26,44.3,32700.0,28.8336,28.8661,28.827,28.8531,32700.0
2010-01-15 11:35:00,44.3,44.39,44.29,44.35,46800.0,28.8531,28.9117,28.8466,28.8857,46800.0
2010-01-15 11:40:00,44.35,44.42,44.35,44.41,48700.0,28.8857,28.9313,28.8857,28.9247,48700.0
2010-01-15 11:45:00,44.41,44.47,44.36,44.47,46400.0,28.9247,28.9638,28.8922,28.9638,46400.0
2010-01-15 11:50:00,44.46,44.47,44.35,44.36,36600.0,28.9573,28.9638,28.8857,28.8922,36600.0
2010-01-15 11:55:00,44.35,44.37,44.3,44.34,29000.0,28.8857,28.8987,28.8531,28.8792,29000.0
2010-01-15 12:00:00,44.34,44.38,44.32,44.36,29500.0,28.8792,28.9052,28.8661,28.8922,29500.0
2010-01-15 12:05:00,44.37,44.37,44.34,44.37,18300.0,28.8987,28.8987,28.8792,28.8987,18300.0
2010-01-15 12:10:00,44.37,44.4,44.33,44.33,30200.0,28.8987,28.9182,28.8726,28.8726,30200.0
2010-01-15 12:15:00,44.34,44.37,44.3,44.32,32100.0,28.8792,28.8987,28.8531,28.8661,32100.0
2010-01-15 12:20:00,44.33,44.33,44.28,44.28,23100.0,28.8726,28.8726,28.8401,28.8401,23100.0
2010-01-15 12:25:00,44.29,44.3,44.2,44.21,32400.0,28.8466,28.8531,28.788,28.7945,32400.0
2010-01-15 12:30:00,44.21,44.29,44.2,44.26,21500.0,28.7945,28.8466,28.788,28.827,21500.0
2010-01-15 12:35:00,44.27,44.29,44.22,44.26,29200.0,28.8336,28.8466,28.801,28.827,29200.0
2010-01-15 12:40:00,44.26,44.31,44.21,44.23,43400.0,28.827,28.8596,28.7945,28.8075,43400.0
2010-01-15 12:45:00,44.24,44.33,44.23,44.33,59000.0,28.814,28.8726,28.8075,28.8726,59000.0
2010-01-15 12:50:00,44.32,44.33,44.27,44.3,33400.0,28.8661,28.8726,28.8336,28.8531,33400.0
2010-01-15 12:55:00,44.29,44.32,44.28,44.3,18400.0,28.8466,28.8661,28.8401,28.8531,18400.0
2010-01-15 13:00:00,44.3,44.33,44.25,44.26,25200.0,28.8531,28.8726,28.8205,28.827,25200.0
2010-01-15 13:05:00,44.26,44.3,44.26,44.29,20500.0,28.827,28.8531,28.827,28.8466,20500.0
2010-01-15 13:10:00,44.3,44.3,44.25,44.26,16100.0,28.8531,28.8531,28.8205,28.827,16100.0
2010-01-15 13:15:00,44.25,44.3,44.25,44.29,18600.0,28.8205,28.8531,28.8205,28.8466,18600.0
2010-01-15 13:20:00,44.29,44.32,44.26,44.27,41500.0,28.8466,28.8661,28.827,28.8336,41500.0
2010-01-15 13:25:00,44.27,44.35,44.27,44.33,26100.0,28.8336,28.8857,28.8336,28.8726,26100.0
2010-01-15 13:30:00,44.32,44.35,44.3,44.3,27100.0,28.8661,28.8857,28.8531,28.8531,27100.0
2010-01-15 13:35:00,44.3,44.33,44.28,44.3,30700.0,28.8531,28.8726,28.8401,28.8531,30700.0
2010-01-15 13:40:00,44.3,44.32,44.27,44.32,37100.0,28.8531,28.8661,28.8336,28.8661,37100.0
2010-01-15 13:45:00,44.32,44.35,44.31,44.34,24100.0,28.8661,28.8857,28.8596,28.8792,24100.0
2010-01-15 13:50:00,44.34,44.34,44.29,44.29,20000.0,28.8792,28.8792,28.8466,28.8466,20000.0
2010-01-15 13:55:00,44.29,44.32,44.27,44.31,17100.0,28.8466,28.8661,28.8336,28.8596,17100.0
2010-01-15 14:00:00,44.32,44.35,44.31,44.35,23600.0,28.8661,28.8857,28.8596,28.8857,23600.0
2010-01-15 14:05:00,44.35,44.38,44.34,44.38,15100.0,28.8857,28.9052,28.8792,28.9052,15100.0
2010-01-15 14:10:00,44.38,44.38,44.37,44.37,7800.0,28.9052,28.9052,28.8987,28.8987,7800.0
2010-01-15 14:15:00,44.37,44.38,44.24,44.24,63400.0,28.8987,28.9052,28.814,28.814,63400.0
2010-01-15 14:20:00,44.23,44.25,44.22,44.23,35000.0,28.8075,28.8205,28.801,28.8075,35000.0
2010-01-15 14:25:00,44.23,44.23,44.15,44.17,40200.0,28.8075,28.8075,28.7554,28.7684,40200.0
2010-01-15 14:30:00,44.16,44.24,44.15,44.22,60300.0,28.7619,28.814,28.7554,28.801,60300.0
2010-01-15 14:35:00,44.21,44.22,44.15,44.15,37800.0,28.7945,28.801,28.7554,28.7554,37800.0
2010-01-15 14:40:00,44.16,44.21,44.15,44.19,48600.0,28.7619,28.7945,28.7554,28.7815,48600.0
2010-01-15 14:45:00,44.19,44.19,44.15,44.17,44500.0,28.7815,28.7815,28.7554,28.7684,44500.0
2010-01-15 14:50:00,44.16,44.2,44.14,44.16,41700.0,28.7619,28.788,28.7489,28.7619,41700.0
2010-01-15 14:55:00,44.16,44.24,44.14,44.22,41700.0,28.7619,28.814,28.7489,28.801,41700.0
2010-01-15 15:00:00,44.22,44.26,44.21,44.25,39300.0,28.801,28.827,28.7945,28.8205,39300.0
2010-01-15 15:05:00,44.25,44.28,44.24,44.28,44700.0,28.8205,28.8401,28.814,28.8401,44700.0
2010-01-15 15:10:00,44.27,44.34,44.27,44.29,19600.0,28.8336,28.8792,28.8336,28.8466,19600.0
2010-01-15 15:15:00,44.3,44.3,44.23,44.25,35600.0,28.8531,28.8531,28.8075,28.8205,35600.0
2010-01-15 15:20:00,44.26,44.28,44.25,44.27,33100.0,28.827,28.8401,28.8205,28.8336,33100.0
2010-01-15 15:25:00,44.27,44.28,44.23,44.27,25400.0,28.8336,28.8401,28.8075,28.8336,25400.0
2010-01-15 15:30:00,44.28,44.33,44.27,44.29,61500.0,28.8401,28.8726,28.8336,28.8466,61500.0
2010-01-15 15:35:00,44.28,44.3,44.25,44.29,34000.0,28.8401,28.8531,28.8205,28.8466,34000.0
2010-01-15 15:40:00,44.3,44.32,44.26,44.28,67400.0,28.8531,28.8661,28.827,28.8401,67400.0
2010-01-15 15:45:00,44.28,44.3,44.26,44.27,85100.0,28.8401,28.8531,28.827,28.8336,85100.0
2010-01-15 15:50:00,44.27,44.29,44.25,44.28,74000.0,28.8336,28.8466,28.8205,28.8401,74000.0
2010-01-15 15:55:00,44.28,44.31,44.28,44.28,140500.0,28.8401,28.8596,28.8401,28.8401,140500.0
2010-01-19 09:30:00,44.3,44.39,44.1,44.36,98500.0,28.8531,28.9117,28.7228,28.8922,98500.0
2010-01-19 09:35:00,44.36,44.38,44.13,44.15,46300.0,28.8922,28.9052,28.7424,28.7554,46300.0
2010-01-19 09:40:00,44.16,44.28,44.14,44.26,107300.0,28.7619,28.8401,28.7489,28.827,107300.0
2010-01-19 09:45:00,44.26,44.48,44.26,44.36,27000.0,28.827,28.9703,28.827,28.8922,27000.0
2010-01-19 09:50:00,44.38,44.5,44.37,44.38,27700.0,28.9052,28.9834,28.8987,28.9052,27700.0
2010-01-19 09:55:00,44.4,44.44,44.32,44.39,34500.0,28.9182,28.9443,28.8661,28.9117,34500.0
2010-01-19 10:00:00,44.39,44.47,44.33,44.33,97900.0,28.9117,28.9638,28.8726,28.8726,97900.0
2010-01-19 10:05:00,44.34,44.41,44.33,44.36,41000.0,28.8792,28.9247,28.8726,28.8922,41000.0
2010-01-19 10:10:00,44.36,44.45,44.31,44.44,46400.0,28.8922,28.9508,28.8596,28.9443,46400.0
2010-01-19 10:15:00,44.44,44.51,44.42,44.42,80400.0,28.9443,28.9899,28.9313,28.9313,80400.0
2010-01-19 10:20:00,44.41,44.54,44.39,44.46,87500.0,28.9247,29.0094,28.9117,28.9573,87500.0
2010-01-19 10:25:00,44.47,44.51,44.44,44.45,21000.0,28.9638,28.9899,28.9443,28.9508,21000.0
2010-01-19 10:30:00,44.46,44.52,44.43,44.51,34200.0,28.9573,28.9964,28.9378,28.9899,34200.0
2010-01-19 10:35:00,44.51,44.52,44.5,44.51,18000.0,28.9899,28.9964,28.9834,28.9899,18000.0
2010-01-19 10:40:00,44.52,44.52,44.44,44.49,60800.0,28.9964,28.9964,28.9443,28.9768,60800.0
2010-01-19 10:45:00,44.49,44.56,44.47,44.51,31500.0,28.9768,29.0224,28.9638,28.9899,31500.0
2010-01-19 10:50:00,44.52,44.52,44.5,44.52,26100.0,28.9964,28.9964,28.9834,28.9964,26100.0
2010-01-19 10:55:00,44.52,44.52,44.5,44.5,34200.0,28.9964,28.9964,28.9834,28.9834,34200.0
2010-01-19 11:00:00,44.52,44.57,44.5,44.55,49400.0,28.9964,29.029,28.9834,29.0159,49400.0
2010-01-19 11:05:00,44.55,44.55,44.52,44.54,68100.0,29.0159,29.0159,28.9964,29.0094,68100.0
2010-01-19 11:10:00,44.55,44.57,44.53,44.54,50200.0,29.0159,29.029,29.0029,29.0094,50200.0
2010-01-19 11:15:00,44.55,44.55,44.53,44.53,13800.0,29.0159,29.0159,29.0029,29.0029,13800.0
2010-01-19 11:20:00,44.54,44.54,44.49,44.5,31700.0,29.0094,29.0094,28.9768,28.9834,31700.0
2010-01-19 11:25:00,44.5,44.51,44.44,44.49,46500.0,28.9834,28.9899,28.9443,28.9768,46500.0
2010-01-19 11:30:00,44.5,44.55,44.49,44.54,24100.0,28.9834,29.0159,28.9768,29.0094,24100.0
2010-01-19 11:35:00,44.53,44.53,44.47,44.47,20100.0,29.0029,29.0029,28.9638,28.9638,20100.0
2010-01-19 11:40:00,44.47,44.48,44.38,44.38,24900.0,28.9638,28.9703,28.9052,28.9052,24900.0
2010-01-19 11:45:00,44.38,44.38,44.25,44.25,80700.0,28.9052,28.9052,28.8205,28.8205,80700.0
2010-01-19 11:50:00,44.25,44.27,44.23,44.26,28800.0,28.8205,28.8336,28.8075,28.827,28800.0
2010-01-19 11:55:00,44.26,44.29,44.25,44.27,40000.0,28.827,28.8466,28.8205,28.8336,40000.0
2010-01-19 12:00:00,44.27,44.36,44.27,44.32,22500.0,28.8336,28.8922,28.8336,28.8661,22500.0
2010-01-19 12:05:00,44.31,44.32,44.27,44.27,38200.0,28.8596,28.8661,28.8336,28.8336,38200.0
2010-01-19 12:10:00,44.28,44.29,44.26,44.28,30000.0,28.8401,28.8466,28.827,28.8401,30000.0
2010-01-19 12:15:00,44.29,44.3,44.27,44.27,15200.0,28.8466,28.8531,28.8336,28.8336,15200.0
2010-01-19 12:20:00,44.28,44.32,44.26,44.31,52100.0,28.8401,28.8661,28.827,28.8596,52100.0
2010-01-19 12:25:00,44.31,44.33,44.3,44.3,23400.0,28.8596,28.8726,28.8531,28.8531,23400.0
2010-01-19 12:30:00,44.31,44.31,44.3,44.31,9400.0,28.8596,28.8596,28.8531,28.8596,9400.0
2010-01-19 12:35:00,44.31,44.31,44.27,44.28,37700.0,28.8596,28.8596,28.8336,28.8401,37700.0
2010-01-19 12:40:00,44.28,44.28,44.25,44.26,36900.0,28.8401,28.8401,28.8205,28.827,36900.0
2010-01-19 12:45:00,44.26,44.27,44.25,44.26,106700.0,28.827,28.8336,28.8205,28.827,106700.0
2010-01-19 12:50:00,44.26,44.26,44.24,44.25,34100.0,28.827,28.827,28.814,28.8205,34100.0
2010-01-19 12:55:00,44.24,44.28,44.24,44.27,57000.0,28.814,28.8401,28.814,28.8336,57000.0
2010-01-19 13:00:00,44.27,44.39,44.27,44.38,37100.0,28.8336,28.9117,28.8336,28.9052,37100.0
2010-01-19 13:05:00,44.39,44.46,44.39,44.45,46400.0,28.9117,28.9573,28.9117,28.9508,46400.0
2010-01-19 13:10:00,44.44,44.47,44.44,44.46,31100.0,28.9443,28.9638,28.9443,28.9573,31100.0
2010-01-19 13:15:00,44.47,44.51,44.47,44.51,63500.0,28.9638,28.9899,28.9638,28.9899,63500.0
2010-01-19 13:20:00,44.51,44.51,44.44,44.44,36400.0,28.9899,28.9899,28.9443,28.9443,36400.0
2010-01-19 13:25:00,44.44,44.45,44.41,44.42,12800.0,28.9443,28.9508,28.9247,28.9313,12800.0
2010-01-19 13:30:00,44.42,44.43,44.4,44.42,30000.0,28.9313,28.9378,28.9182,28.9313,30000.0
2010-01-19 13:35:00,44.42,44.44,44.41,44.43,22400.0,28.9313,28.9443,28.9247,28.9378,22400.0
2010-01-19 13:40:00,44.42,44.42,44.35,44.36,45900.0,28.9313,28.9313,28.8857,28.8922,45900.0
2010-01-19 13:45:00,44.35,44.39,44.35,44.39,6700.0,28.8857,28.9117,28.8857,28.9117,6700.0
2010-01-19 13:50:00,44.39,44.43,44.38,44.39,27300.0,28.9117,28.9378,28.9052,28.9117,27300.0
2010-01-19 13:55:00,44.39,44.44,44.38,44.44,19600.0,28.9117,28.9443,28.9052,28.9443,19600.0
2010-01-19 14:00:00,44.43,44.45,44.43,44.44,18100.0,28.9378,28.9508,28.9378,28.9443,18100.0
2010-01-19 14:05:00,44.44,44.47,44.43,44.46,33900.0,28.9443,28.9638,28.9378,28.9573,33900.0
2010-01-19 14:10:00,44.47,44.48,44.45,44.46,12600.0,28.9638,28.9703,28.9508,28.9573,12600.0
2010-01-19 14:15:00,44.46,44.46,44.44,44.44,9900.0,28.9573,28.9573,28.9443,28.9443,9900.0
2010-01-19 14:20:00,44.44,44.45,44.43,44.44,11000.0,28.9443,28.9508,28.9378,28.9443,11000.0
2010-01-19 14:25:00,44.44,44.48,44.43,44.48,37700.0,28.9443,28.9703,28.9378,28.9703,37700.0
2010-01-19 14:30:00,44.47,44.5,44.46,44.49,44700.0,28.9638,28.9834,28.9573,28.9768,44700.0
2010-01-19 14:35:00,44.5,44.52,44.49,44.52,22100.0,28.9834,28.9964,28.9768,28.9964,22100.0
2010-01-19 14:40:00,44.52,44.53,44.51,44.51,30700.0,28.9964,29.0029,28.9899,28.9899,30700.0
2010-01-19 14:45:00,44.52,44.53,44.51,44.52,23800.0,28.9964,29.0029,28.9899,28.9964,23800.0
2010-01-19 14:50:00,44.52,44.53,44.48,44.48,38700.0,28.9964,29.0029,28.9703,28.9703,38700.0
2010-01-19 14:55:00,44.49,44.51,44.48,44.5,29800.0,28.9768,28.9899,28.9703,28.9834,29800.0
2010-01-19 15:00:00,44.5,44.54,44.49,44.52,34700.0,28.9834,29.0094,28.9768,28.9964,34700.0
2010-01-19 15:05:00,44.52,44.53,44.49,44.49,42100.0,28.9964,29.0029,28.9768,28.9768,42100.0
2010-01-19 15:10:00,44.5,44.56,44.49,44.55,30100.0,28.9834,29.0224,28.9768,29.0159,30100.0
2010-01-19 15:15:00,44.55,44.56,44.55,44.56,19900.0,29.0159,29.0224,29.0159,29.0224,19900.0
2010-01-19 15:20:00,44.55,44.65,44.54,44.64,88800.0,29.0159,29.0811,29.0094,29.0745,88800.0
2010-01-19 15:25:00,44.64,44.67,44.6,44.62,63000.0,29.0745,29.0941,29.0485,29.0615,63000.0
2010-01-19 15:30:00,44.62,44.7,44.62,44.69,53700.0,29.0615,29.1136,29.0615,29.1071,53700.0
2010-01-19 15:35:00,44.69,44.72,44.68,44.7,39800.0,29.1071,29.1267,29.1006,29.1136,39800.0
2010-01-19 15:40:00,44.7,44.74,44.67,44.68,84100.0,29.1136,29.1397,29.0941,29.1006,84100.0
2010-01-19 15:45:00,44.69,44.7,44.67,44.69,53300.0,29.1071,29.1136,29.0941,29.1071,53300.0
2010-01-19 15:50:00,44.7,44.73,44.67,44.68,104300.0,29.1136,29.1332,29.0941,29.1006,104300.0
2010-01-19 15:55:00,44.68,44.74,44.67,44.69,107400.0,29.1006,29.1397,29.0941,29.1071,107400.0
2010-01-20 09:30:00,44.38,44.44,43.9,43.99,110300.0,28.9052,28.9443,28.5926,28.6512,110300.0
2010-01-20 09:35:00,43.99,44.01,43.8,44.0,90100.0,28.6512,28.6642,28.5274,28.6577,90100.0
2010-01-20 09:40:00,44.0,44.02,43.87,43.87,66200.0,28.6577,28.6707,28.573,28.573,66200.0
2010-01-20 09:45:00,43.87,43.92,43.77,43.92,68700.0,28.573,28.6056,28.5079,28.6056,68700.0
2010-01-20 09:50:00,43.94,44.05,43.86,44.01,40600.0,28.6186,28.6903,28.5665,28.6642,40600.0
2010-01-20 09:55:00,44.02,44.06,43.95,43.95,36500.0,28.6707,28.6968,28.6251,28.6251,36500.0
2010-01-20 10:00:00,43.95,43.95,43.75,43.78,69900.0,28.6251,28.6251,28.4949,28.5144,69900.0
2010-01-20 10:05:00,43.77,43.84,43.72,43.82,54400.0,28.5079,28.5535,28.4753,28.5405,54400.0
2010-01-20 10:10:00,43.85,43.98,43.85,43.97,30800.0,28.56,28.6447,28.56,28.6382,30800.0
2010-01-20 10:15:00,43.96,44.01,43.93,44.0,43100.0,28.6317,28.6642,28.6121,28.6577,43100.0
2010-01-20 10:20:00,44.0,44.0,43.83,43.88,39500.0,28.6577,28.6577,28.547,28.5795,39500.0
2010-01-20 10:25:00,43.88,43.9,43.84,43.87,31900.0,28.5795,28.5926,28.5535,28.573,31900.0
2010-01-20 10:30:00,43.86,43.98,43.82,43.98,37500.0,28.5665,28.6447,28.5405,28.6447,37500.0
2010-01-20 10:35:00,43.98,43.99,43.91,43.99,28100.0,28.6447,28.6512,28.5991,28.6512,28100.0
2010-01-20 10:40:00,43.99,44.0,43.96,43.98,17100.0,28.6512,28.6577,28.6317,28.6447,17100.0
2010-01-20 10:45:00,43.97,44.01,43.95,44.0,19900.0,28.6382,28.6642,28.6251,28.6577,19900.0
2010-01-20 10:50:00,43.99,44.01,43.93,43.95,38600.0,28.6512,28.6642,28.6121,28.6251,38600.0
2010-01-20 10:55:00,43.96,43.98,43.93,43.94,39900.0,28.6317,28.6447,28.6121,28.6186,39900.0
2010-01-20 11:00:00,43.93,43.98,43.79,43.81,64800.0,28.6121,28.6447,28.5209,28.534,64800.0
2010-01-20 11:05:00,43.81,43.93,43.81,43.87,67300.0,28.534,28.6121,28.534,28.573,67300.0
2010-01-20 11:10:00,43.88,44.0,43.88,43.94,34200.0,28.5795,28.6577,28.5795,28.6186,34200.0
2010-01-20 11:15:00,43.94,44.03,43.91,44.03,34700.0,28.6186,28.6772,28.5991,28.6772,34700.0
2010-01-20 11:20:00,44.02,44.02,43.97,44.0,72400.0,28.6707,28.6707,28.6382,28.6577,72400.0
2010-01-20 11:25:00,44.0,44.08,43.98,44.08,51900.0,28.6577,28.7098,28.6447,28.7098,51900.0
2010-01-20 11:30:00,44.09,44.1,43.95,44.01,26100.0,28.7163,28.7228,28.6251,28.6642,26100.0
2010-01-20 11:35:00,44.01,44.06,43.97,43.99,38800.0,28.6642,28.6968,28.6382,28.6512,38800.0
2010-01-20 11:40:00,43.98,44.01,43.96,43.98,49900.0,28.6447,28.6642,28.6317,28.6447,49900.0
2010-01-20 11:45:00,43.97,44.03,43.91,44.03,21500.0,28.6382,28.6772,28.5991,28.6772,21500.0
2010-01-20 11:50:00,44.03,44.04,43.97,44.01,51300.0,28.6772,28.6838,28.6382,28.6642,51300.0
2010-01-20 11:55:00,44.0,44.01,43.95,43.96,23400.0,28.6577,28.6642,28.6251,28.6317,23400.0
2010-01-20 12:00:00,43.96,43.99,43.91,43.99,21100.0,28.6317,28.6512,28.5991,28.6512,21100.0
2010-01-20 12:05:00,43.98,44.01,43.95,43.97,43500.0,28.6447,28.6642,28.6251,28.6382,43500.0
2010-01-20 12:10:00,43.97,44.03,43.95,44.03,18300.0,28.6382,28.6772,28.6251,28.6772,18300.0
2010-01-20 12:15:00,44.03,44.03,43.98,44.01,34300.0,28.6772,28.6772,28.6447,28.6642,34300.0
2010-01-20 12:20:00,44.0,44.03,43.98,44.01,31800.0,28.6577,28.6772,28.6447,28.6642,31800.0
2010-01-20 12:25:00,44.02,44.04,44.01,44.01,12600.0,28.6707,28.6838,28.6642,28.6642,12600.0
2010-01-20 12:30:00,44.02,44.03,43.97,44.0,53100.0,28.6707,28.6772,28.6382,28.6577,53100.0
2010-01-20 12:35:00,44.01,44.01,43.95,43.99,20500.0,28.6642,28.6642,28.6251,28.6512,20500.0
2010-01-20 12:40:00,43.99,43.99,43.92,43.93,27700.0,28.6512,28.6512,28.6056,28.6121,27700.0
2010-01-20 12:45:00,43.94,43.99,43.94,43.97,26400.0,28.6186,28.6512,28.6186,28.6382,26400.0
2010-01-20 12:50:00,43.96,43.98,43.93,43.95,14800.0,28.6317,28.6447,28.6121,28.6251,14800.0
2010-01-20 12:55:00,43.95,43.99,43.92,43.99,14600.0,28.6251,28.6512,28.6056,28.6512,14600.0
2010-01-20 13:00:00,43.99,43.99,43.94,43.98,19300.0,28.6512,28.6512,28.6186,28.6447,19300.0
2010-01-20 13:05:00,43.99,43.99,43.95,43.96,18200.0,28.6512,28.6512,28.6251,28.6317,18200.0
2010-01-20 13:10:00,43.96,43.97,43.89,43.9,27600.0,28.6317,28.6382,28.5861,28.5926,27600.0
2010-01-20 13:15:00,43.89,43.92,43.87,43.89,18400.0,28.5861,28.6056,28.573,28.5861,18400.0
2010-01-20 13:20:00,43.89,43.94,43.89,43.93,10400.0,28.5861,28.6186,28.5861,28.6121,10400.0
2010-01-20 13:25:00,43.92,43.96,43.92,43.94,11300.0,28.6056,28.6317,28.6056,28.6186,11300.0
2010-01-20 13:30:00,43.94,44.01,43.92,44.0,19000.0,28.6186,28.6642,28.6056,28.6577,19000.0
2010-01-20 13:35:00,44.0,44.03,43.98,44.03,18400.0,28.6577,28.6772,28.6447,28.6772,18400.0
2010-01-20 13:40:00,44.03,44.04,44.0,44.0,23900.0,28.6772,28.6838,28.6577,28.6577,23900.0
2010-01-20 13:45:00,44.01,44.06,44.0,44.04,20000.0,28.6642,28.6968,28.6577,28.6838,20000.0
2010-01-20 13:50:00,44.05,44.06,44.02,44.05,31300.0,28.6903,28.6968,28.6707,28.6903,31300.0
2010-01-20 13:55:00,44.05,44.05,44.01,44.01,23900.0,28.6903,28.6903,28.6642,28.6642,23900.0
2010-01-20 14:00:00,44.02,44.04,43.99,44.0,68700.0,28.6707,28.6838,28.6512,28.6577,68700.0
2010-01-20 14:05:00,43.99,44.0,43.94,43.96,60900.0,28.6512,28.6577,28.6186,28.6317,60900.0
2010-01-20 14:10:00,43.96,44.01,43.94,43.95,29900.0,28.6317,28.6642,28.6186,28.6251,29900.0
2010-01-20 14:15:00,43.95,43.99,43.9,43.97,56800.0,28.6251,28.6512,28.5926,28.6382,56800.0
2010-01-20 14:20:00,43.97,44.01,43.96,44.01,23500.0,28.6382,28.6642,28.6317,28.6642,23500.0
2010-01-20 14:25:00,44.0,44.02,43.96,43.97,32100.0,28.6577,28.6707,28.6317,28.6382,32100.0
2010-01-20 14:30:00,43.97,44.01,43.95,44.0,65400.0,28.6382,28.6642,28.6251,28.6577,65400.0
2010-01-20 14:35:00,44.02,44.06,44.0,44.03,24600.0,28.6707,28.6968,28.6577,28.6772,24600.0
2010-01-20 14:40:00,44.02,44.04,44.02,44.02,13200.0,28.6707,28.6838,28.6707,28.6707,13200.0
2010-01-20 14:45:00,44.01,44.06,44.01,44.05,26400.0,28.6642,28.6968,28.6642,28.6903,26400.0
2010-01-20 14:50:00,44.05,44.05,44.02,44.05,18600.0,28.6903,28.6903,28.6707,28.6903,18600.0
2010-01-20 14:55:00,44.06,44.09,44.02,44.04,27600.0,28.6968,28.7163,28.6707,28.6838,27600.0
2010-01-20 15:00:00,44.05,44.06,44.0,44.05,45400.0,28.6903,28.6968,28.6577,28.6903,45400.0
2010-01-20 15:05:00,44.05,44.07,44.0,44.01,34100.0,28.6903,28.7033,28.6577,28.6642,34100.0
2010-01-20 15:10:00,44.01,44.07,44.01,44.06,20600.0,28.6642,28.7033,28.6642,28.6968,20600.0
2010-01-20 15:15:00,44.06,44.1,44.06,44.1,34900.0,28.6968,28.7228,28.6968,28.7228,34900.0
2010-01-20 15:20:00,44.1,44.18,44.09,44.14,38000.0,28.7228,28.7749,28.7163,28.7489,38000.0
2010-01-20 15:25:00,44.14,44.15,44.11,44.11,28100.0,28.7489,28.7554,28.7294,28.7294,28100.0
2010-01-20 15:30:00,44.12,44.14,44.05,44.06,69200.0,28.7359,28.7489,28.6903,28.6968,69200.0
2010-01-20 15:35:00,44.06,44.13,44.04,44.13,55200.0,28.6968,28.7424,28.6838,28.7424,55200.0
2010-01-20 15:40:00,44.13,44.23,44.13,44.23,83300.0,28.7424,28.8075,28.7424,28.8075,83300.0
2010-01-20 15:45:00,44.23,44.26,44.22,44.26,55600.0,28.8075,28.827,28.801,28.827,55600.0
2010-01-20 15:50:00,44.26,44.28,44.25,44.25,61100.0,28.827,28.8401,28.8205,28.8205,61100.0
2010-01-20 15:55:00,44.25,44.27,44.22,44.23,130300.0,28.8205,28.8336,28.801,28.8075,130300.0
2010-01-21 09:30:00,44.13,44.29,44.03,44.14,59400.0,28.7424,28.8466,28.6772,28.7489,59400.0
2010-01-21 09:35:00,44.13,44.21,44.11,44.2,38700.0,28.7424,28.7945,28.7294,28.788,38700.0
2010-01-21 09:40:00,44.18,44.23,44.11,44.11,32900.0,28.7749,28.8075,28.7294,28.7294,32900.0
2010-01-21 09:45:00,44.11,44.15,44.0,44.13,46000.0,28.7294,28.7554,28.6577,28.7424,46000.0
2010-01-21 09:50:00,44.14,44.19,44.06,44.15,64400.0,28.7489,28.7815,28.6968,28.7554,64400.0
2010-01-21 09:55:00,44.16,44.2,44.12,44.15,46100.0,28.7619,28.788,28.7359,28.7554,46100.0
2010-01-21 10:00:00,44.16,44.21,44.09,44.14,47600.0,28.7619,28.7945,28.7163,28.7489,47600.0
2010-01-21 10:05:00,44.16,44.21,44.13,44.13,43600.0,28.7619,28.7945,28.7424,28.7424,43600.0
2010-01-21 10:10:00,44.12,44.12,44.02,44.09,61800.0,28.7359,28.7359,28.6707,28.7163,61800.0
2010-01-21 10:15:00,44.07,44.1,44.02,44.03,39700.0,28.7033,28.7228,28.6707,28.6772,39700.0
2010-01-21 10:20:00,44.03,44.04,43.72,43.76,92200.0,28.6772,28.6838,28.4753,28.5014,92200.0
2010-01-21 10:25:00,43.72,43.75,43.55,43.58,177800.0,28.4753,28.4949,28.3646,28.3842,177800.0
2010-01-21 10:30:00,43.58,43.61,43.41,43.57,103200.0,28.3842,28.4037,28.2734,28.3776,103200.0
2010-01-21 10:35:00,43.56,43.61,43.5,43.59,68700.0,28.3711,28.4037,28.3321,28.3907,68700.0
2010-01-21 10:40:00,43.59,43.65,43.52,43.54,80100.0,28.3907,28.4297,28.3451,28.3581,80100.0
2010-01-21 10:45:00,43.54,43.55,43.44,43.46,89100.0,28.3581,28.3646,28.293,28.306,89100.0
2010-01-21 10:50:00,43.46,43.48,43.33,43.36,109200.0,28.306,28.319,28.2213,28.2409,109200.0
2010-01-21 10:55:00,43.36,43.47,43.35,43.43,43400.0,28.2409,28.3125,28.2344,28.2865,43400.0
2010-01-21 11:00:00,43.43,43.52,43.42,43.47,36800.0,28.2865,28.3451,28.2799,28.3125,36800.0
2010-01-21 11:05:00,43.47,43.47,43.24,43.26,65600.0,28.3125,28.3125,28.1627,28.1757,65600.0
2010-01-21 11:10:00,43.27,43.35,43.24,43.32,44300.0,28.1822,28.2344,28.1627,28.2148,44300.0
2010-01-21 11:15:00,43.31,43.34,43.22,43.34,26200.0,28.2083,28.2278,28.1497,28.2278,26200.0
2010-01-21 11:20:00,43.33,43.34,43.27,43.33,25900.0,28.2213,28.2278,28.1822,28.2213,25900.0
2010-01-21 11:25:00,43.31,43.33,43.16,43.18,73500.0,28.2083,28.2213,28.1106,28.1236,73500.0
2010-01-21 11:30:00,43.18,43.26,43.12,43.26,91700.0,28.1236,28.1757,28.0846,28.1757,91700.0
2010-01-21 11:35:00,43.27,43.32,43.2,43.24,40500.0,28.1822,28.2148,28.1367,28.1627,40500.0
2010-01-21 11:40:00,43.24,43.27,43.06,43.06,111400.0,28.1627,28.1822,28.0455,28.0455,111400.0
2010-01-21 11:45:00,43.06,43.15,43.05,43.13,57800.0,28.0455,28.1041,28.039,28.0911,57800.0
2010-01-21 11:50:00,43.14,43.31,43.12,43.23,74000.0,28.0976,28.2083,28.0846,28.1562,74000.0
2010-01-21 11:55:00,43.23,43.24,43.15,43.2,67100.0,28.1562,28.1627,28.1041,28.1367,67100.0
2010-01-21 12:00:00,43.22,43.31,43.19,43.3,60900.0,28.1497,28.2083,28.1301,28.2018,60900.0
2010-01-21 12:05:00,43.3,43.33,43.26,43.29,28000.0,28.2018,28.2213,28.1757,28.1953,28000.0
2010-01-21 12:10:00,43.3,43.41,43.3,43.33,46200.0,28.2018,28.2734,28.2018,28.2213,46200.0
2010-01-21 12:15:00,43.33,43.33,43.23,43.26,28900.0,28.2213,28.2213,28.1562,28.1757,28900.0
2010-01-21 12:20:00,43.25,43.28,43.2,43.21,39400.0,28.1692,28.1888,28.1367,28.1432,39400.0
2010-01-21 12:25:00,43.22,43.23,43.15,43.16,49800.0,28.1497,28.1562,28.1041,28.1106,49800.0
2010-01-21 12:30:00,43.17,43.27,43.15,43.25,53600.0,28.1171,28.1822,28.1041,28.1692,53600.0
2010-01-21 12:35:00,43.24,43.27,43.23,43.25,40200.0,28.1627,28.1822,28.1562,28.1692,40200.0
2010-01-21 12:40:00,43.26,43.27,43.23,43.26,36000.0,28.1757,28.1822,28.1562,28.1757,36000.0
2010-01-21 12:45:00,43.26,43.26,43.2,43.25,39900.0,28.1757,28.1757,28.1367,28.1692,39900.0
2010-01-21 12:50:00,43.24,43.27,43.2,43.24,51900.0,28.1627,28.1822,28.1367,28.1627,51900.0
2010-01-21 12:55:00,43.24,43.29,43.22,43.25,41700.0,28.1627,28.1953,28.1497,28.1692,41700.0
2010-01-21 13:00:00,43.25,43.27,43.15,43.24,60600.0,28.1692,28.1822,28.1041,28.1627,60600.0
2010-01-21 13:05:00,43.24,43.25,43.2,43.22,66600.0,28.1627,28.1692,28.1367,28.1497,66600.0
2010-01-21 13:10:00,43.22,43.26,43.2,43.24,43300.0,28.1497,28.1757,28.1367,28.1627,43300.0
2010-01-21 13:15:00,43.25,43.26,43.2,43.22,24100.0,28.1692,28.1757,28.1367,28.1497,24100.0
2010-01-21 13:20:00,43.21,43.24,43.2,43.21,32100.0,28.1432,28.1627,28.1367,28.1432,32100.0
2010-01-21 13:25:00,43.21,43.22,43.16,43.21,47500.0,28.1432,28.1497,28.1106,28.1432,47500.0
2010-01-21 13:30:00,43.21,43.24,43.19,43.24,38200.0,28.1432,28.1627,28.1301,28.1627,38200.0
2010-01-21 13:35:00,43.23,43.27,43.22,43.25,38200.0,28.1562,28.1822,28.1497,28.1692,38200.0
2010-01-21 13:40:00,43.25,43.26,43.15,43.19,48800.0,28.1692,28.1757,28.1041,28.1301,48800.0
2010-01-21 13:45:00,43.19,43.23,43.17,43.2,41900.0,28.1301,28.1562,28.1171,28.1367,41900.0
2010-01-21 13:50:00,43.19,43.24,43.15,43.2,33600.0,28.1301,28.1627,28.1041,28.1367,33600.0
2010-01-21 13:55:00,43.2,43.22,43.17,43.2,30200.0,28.1367,28.1497,28.1171,28.1367,30200.0
2010-01-21 14:00:00,43.21,43.26,43.2,43.24,72500.0,28.1432,28.1757,28.1367,28.1627,72500.0
2010-01-21 14:05:00,43.24,43.26,43.2,43.24,25900.0,28.1627,28.1757,28.1367,28.1627,25900.0
2010-01-21 14:10:00,43.24,43.3,43.22,43.29,76500.0,28.1627,28.2018,28.1497,28.1953,76500.0
2010-01-21 14:15:00,43.3,43.31,43.28,43.28,41900.0,28.2018,28.2083,28.1888,28.1888,41900.0
2010-01-21 14:20:00,43.29,43.3,43.2,43.29,63600.0,28.1953,28.2018,28.1367,28.1953,63600.0
2010-01-21 14:25:00,43.29,43.35,43.23,43.32,52000.0,28.1953,28.2344,28.1562,28.2148,52000.0
2010-01-21 14:30:00,43.32,43.37,43.29,43.35,48800.0,28.2148,28.2474,28.1953,28.2344,48800.0
2010-01-21 14:35:00,43.35,43.35,43.24,43.26,47600.0,28.2344,28.2344,28.1627,28.1757,47600.0
2010-01-21 14:40:00,43.26,43.28,43.13,43.15,60300.0,28.1757,28.1888,28.0911,28.1041,60300.0
2010-01-21 14:45:00,43.15,43.16,43.1,43.13,33900.0,28.1041,28.1106,28.0715,28.0911,33900.0
2010-01-21 14:50:00,43.14,43.18,43.07,43.08,48400.0,28.0976,28.1236,28.052,28.0585,48400.0
2010-01-21 14:55:00,43.08,43.19,43.06,43.19,50800.0,28.0585,28.1301,28.0455,28.1301,50800.0
2010-01-21 15:00:00,43.19,43.21,43.13,43.15,59200.0,28.1301,28.1432,28.0911,28.1041,59200.0
2010-01-21 15:05:00,43.15,43.18,43.1,43.16,45400.0,28.1041,28.1236,28.0715,28.1106,45400.0
2010-01-21 15:10:00,43.16,43.17,43.07,43.15,58400.0,28.1106,28.1171,28.052,28.1041,58400.0
2010-01-21 15:15:00,43.15,43.17,43.12,43.12,43200.0,28.1041,28.1171,28.0846,28.0846,43200.0
2010-01-21 15:20:00,43.13,43.18,43.11,43.12,73700.0,28.0911,28.1236,28.078,28.0846,73700.0
2010-01-21 15:25:00,43.12,43.12,43.03,43.06,98400.0,28.0846,28.0846,28.0259,28.0455,98400.0
2010-01-21 15:30:00,43.06,43.2,43.05,43.17,82500.0,28.0455,28.1367,28.039,28.1171,82500.0
2010-01-21 15:35:00,43.17,43.18,43.11,43.14,90300.0,28.1171,28.1236,28.078,28.0976,90300.0
2010-01-21 15:40:00,43.15,43.23,43.15,43.21,90200.0,28.1041,28.1562,28.1041,28.1432,90200.0
2010-01-21 15:45:00,43.21,43.31,43.19,43.22,138100.0,28.1432,28.2083,28.1301,28.1497,138100.0
2010-01-21 15:50:00,43.23,43.23,43.12,43.15,159200.0,28.1562,28.1562,28.0846,28.1041,159200.0
2010-01-21 15:55:00,43.15,43.16,43.06,43.06,137600.0,28.1041,28.1106,28.0455,28.0455,137600.0
2010-01-22 09:30:00,43.05,43.05,42.54,42.77,169000.0,28.039,28.039,27.7068,27.8566,169000.0
2010-01-22 09:35:00,42.74,43.15,42.68,43.05,123800.0,27.8371,28.1041,27.798,28.039,123800.0
2010-01-22 09:40:00,43.03,43.1,42.97,43.07,68200.0,28.0259,28.0715,27.9869,28.052,68200.0
2010-01-22 09:45:00,43.07,43.12,43.05,43.07,69900.0,28.052,28.0846,28.039,28.052,69900.0
2010-01-22 09:50:00,43.06,43.2,43.03,43.03,93700.0,28.0455,28.1367,28.0259,28.0259,93700.0
2010-01-22 09:55:00,43.06,43.19,43.02,43.13,35600.0,28.0455,28.1301,28.0194,28.0911,35600.0
2010-01-22 10:00:00,43.13,43.18,43.0,43.05,53400.0,28.0911,28.1236,28.0064,28.039,53400.0
2010-01-22 10:05:00,43.05,43.06,42.88,42.9,43100.0,28.039,28.0455,27.9282,27.9413,43100.0
2010-01-22 10:10:00,42.9,42.99,42.89,42.94,28400.0,27.9413,27.9999,27.9348,27.9673,28400.0
2010-01-22 10:15:00,42.94,42.96,42.75,42.83,39500.0,27.9673,27.9803,27.8436,27.8957,39500.0
2010-01-22 10:20:00,42.84,42.94,42.82,42.9,40000.0,27.9022,27.9673,27.8892,27.9413,40000.0
2010-01-22 10:25:00,42.91,43.12,42.87,43.12,65300.0,27.9478,28.0846,27.9217,28.0846,65300.0
2010-01-22 10:30:00,43.13,43.25,43.12,43.21,58300.0,28.0911,28.1692,28.0846,28.1432,58300.0
2010-01-22 10:35:00,43.2,43.35,43.2,43.34,41700.0,28.1367,28.2344,28.1367,28.2278,41700.0
2010-01-22 10:40:00,43.35,43.42,43.35,43.37,51600.0,28.2344,28.2799,28.2344,28.2474,51600.0
2010-01-22 10:45:00,43.35,43.35,43.14,43.17,56100.0,28.2344,28.2344,28.0976,28.1171,56100.0
2010-01-22 10:50:00,43.17,43.2,43.08,43.1,61400.0,28.1171,28.1367,28.0585,28.0715,61400.0
2010-01-22 10:55:00,43.1,43.19,43.04,43.19,33700.0,28.0715,28.1301,28.0324,28.1301,33700.0
2010-01-22 11:00:00,43.19,43.35,43.19,43.28,36400.0,28.1301,28.2344,28.1301,28.1888,36400.0
2010-01-22 11:05:00,43.29,43.3,43.21,43.25,37600.0,28.1953,28.2018,28.1432,28.1692,37600.0
2010-01-22 11:10:00,43.25,43.28,43.13,43.28,58800.0,28.1692,28.1888,28.0911,28.1888,58800.0
2010-01-22 11:15:00,43.28,43.34,43.2,43.21,42500.0,28.1888,28.2278,28.1367,28.1432,42500.0
2010-01-22 11:20:00,43.25,43.27,43.2,43.2,32900.0,28.1692,28.1822,28.1367,28.1367,32900.0
2010-01-22 11:25:00,43.22,43.3,43.2,43.28,52900.0,28.1497,28.2018,28.1367,28.1888,52900.0
2010-01-22 11:30:00,43.29,43.29,43.16,43.2,36100.0,28.1953,28.1953,28.1106,28.1367,36100.0
2010-01-22 11:35:00,43.2,43.26,43.08,43.09,53500.0,28.1367,28.1757,28.0585,28.065,53500.0
2010-01-22 11:40:00,43.08,43.08,43.0,43.01,39000.0,28.0585,28.0585,28.0064,28.0129,39000.0
2010-01-22 11:45:00,43.01,43.03,42.9,42.94,49700.0,28.0129,28.0259,27.9413,27.9673,49700.0
2010-01-22 11:50:00,42.94,42.97,42.92,42.92,31500.0,27.9673,27.9869,27.9543,27.9543,31500.0
2010-01-22 11:55:00,42.92,42.92,42.82,42.85,64300.0,27.9543,27.9543,27.8892,27.9087,64300.0
2010-01-22 12:00:00,42.85,42.88,42.79,42.82,46000.0,27.9087,27.9282,27.8696,27.8892,46000.0
2010-01-22 12:05:00,42.83,42.85,42.77,42.79,31500.0,27.8957,27.9087,27.8566,27.8696,31500.0
2010-01-22 12:10:00,42.81,42.81,42.75,42.79,25100.0,27.8826,27.8826,27.8436,27.8696,25100.0
2010-01-22 12:15:00,42.8,42.89,42.79,42.88,34700.0,27.8761,27.9348,27.8696,27.9282,34700.0
2010-01-22 12:20:00,42.89,42.9,42.8,42.83,38000.0,27.9348,27.9413,27.8761,27.8957,38000.0
2010-01-22 12:25:00,42.82,42.85,42.78,42.83,41100.0,27.8892,27.9087,27.8631,27.8957,41100.0
2010-01-22 12:30:00,42.84,42.86,42.78,42.83,45400.0,27.9022,27.9152,27.8631,27.8957,45400.0
2010-01-22 12:35:00,42.82,42.84,42.75,42.77,26600.0,27.8892,27.9022,27.8436,27.8566,26600.0
2010-01-22 12:40:00,42.75,42.77,42.68,42.76,40500.0,27.8436,27.8566,27.798,27.8501,40500.0
2010-01-22 12:45:00,42.75,42.77,42.71,42.73,32600.0,27.8436,27.8566,27.8175,27.8305,32600.0
2010-01-22 12:50:00,42.73,42.78,42.68,42.78,33800.0,27.8305,27.8631,27.798,27.8631,33800.0
2010-01-22 12:55:00,42.78,42.79,42.74,42.76,46700.0,27.8631,27.8696,27.8371,27.8501,46700.0
2010-01-22 13:00:00,42.76,42.76,42.74,42.76,47900.0,27.8501,27.8501,27.8371,27.8501,47900.0
2010-01-22 13:05:00,42.75,42.78,42.74,42.75,37000.0,27.8436,27.8631,27.8371,27.8436,37000.0
2010-01-22 13:10:00,42.75,42.8,42.75,42.8,19000.0,27.8436,27.8761,27.8436,27.8761,19000.0
2010-01-22 13:15:00,42.8,42.85,42.79,42.84,60700.0,27.8761,27.9087,27.8696,27.9022,60700.0
2010-01-22 13:20:00,42.85,42.9,42.8,42.81,59200.0,27.9087,27.9413,27.8761,27.8826,59200.0
2010-01-22 13:25:00,42.81,42.83,42.73,42.81,84000.0,27.8826,27.8957,27.8305,27.8826,84000.0
2010-01-22 13:30:00,42.82,42.86,42.8,42.86,29600.0,27.8892,27.9152,27.8761,27.9152,29600.0
2010-01-22 13:35:00,42.85,42.88,42.78,42.79,84400.0,27.9087,27.9282,27.8631,27.8696,84400.0
2010-01-22 13:40:00,42.79,42.81,42.76,42.79,48700.0,27.8696,27.8826,27.8501,27.8696,48700.0
2010-01-22 13:45:00,42.79,42.84,42.78,42.84,58000.0,27.8696,27.9022,27.8631,27.9022,58000.0
2010-01-22 13:50:00,42.83,42.84,42.79,42.83,53900.0,27.8957,27.9022,27.8696,27.8957,53900.0
2010-01-22 13:55:00,42.84,42.86,42.79,42.85,35700.0,27.9022,27.9152,27.8696,27.9087,35700.0
2010-01-22 14:00:00,42.83,42.93,42.83,42.87,30800.0,27.8957,27.9608,27.8957,27.9217,30800.0
2010-01-22 14:05:00,42.86,42.87,42.8,42.82,12500.0,27.9152,27.9217,27.8761,27.8892,12500.0
2010-01-22 14:10:00,42.81,42.89,42.73,42.89,28200.0,27.8826,27.9348,27.8305,27.9348,28200.0
2010-01-22 14:15:00,42.88,42.9,42.82,42.82,16000.0,27.9282,27.9413,27.8892,27.8892,16000.0
2010-01-22 14:20:00,42.82,42.82,42.78,42.8,50000.0,27.8892,27.8892,27.8631,27.8761,50000.0
2010-01-22 14:25:00,42.79,42.82,42.77,42.79,49300.0,27.8696,27.8892,27.8566,27.8696,49300.0
2010-01-22 14:30:00,42.79,42.83,42.73,42.82,40600.0,27.8696,27.8957,27.8305,27.8892,40600.0
2010-01-22 14:35:00,42.82,42.84,42.75,42.75,15900.0,27.8892,27.9022,27.8436,27.8436,15900.0
2010-01-22 14:40:00,42.75,42.75,42.59,42.71,39400.0,27.8436,27.8436,27.7394,27.8175,39400.0
2010-01-22 14:45:00,42.71,42.73,42.63,42.66,33500.0,27.8175,27.8305,27.7654,27.7849,33500.0
2010-01-22 14:50:00,42.65,42.7,42.62,42.66,39000.0,27.7784,27.811,27.7589,27.7849,39000.0
2010-01-22 14:55:00,42.66,42.69,42.53,42.54,96800.0,27.7849,27.8045,27.7003,27.7068,96800.0
2010-01-22 15:00:00,42.52,42.63,42.5,42.62,47500.0,27.6938,27.7654,27.6807,27.7589,47500.0
2010-01-22 15:05:00,42.62,42.67,42.47,42.51,78200.0,27.7589,27.7915,27.6612,27.6873,78200.0
2010-01-22 15:10:00,42.52,42.56,42.45,42.46,41500.0,27.6938,27.7198,27.6482,27.6547,41500.0
2010-01-22 15:15:00,42.46,42.51,42.36,42.4,89700.0,27.6547,27.6873,27.5896,27.6156,89700.0
2010-01-22 15:20:00,42.4,42.43,42.31,42.4,62100.0,27.6156,27.6351,27.557,27.6156,62100.0
2010-01-22 15:25:00,42.4,42.47,42.4,42.43,58300.0,27.6156,27.6612,27.6156,27.6351,58300.0
2010-01-22 15:30:00,42.43,42.49,42.36,42.4,82200.0,27.6351,27.6742,27.5896,27.6156,82200.0
2010-01-22 15:35:00,42.4,42.43,42.27,42.3,115100.0,27.6156,27.6351,27.5309,27.5505,115100.0
2010-01-22 15:40:00,42.29,42.32,42.22,42.24,172000.0,27.544,27.5635,27.4984,27.5114,172000.0
2010-01-22 15:45:00,42.24,42.29,42.11,42.15,131800.0,27.5114,27.544,27.4267,27.4528,131800.0
2010-01-22 15:50:00,42.17,42.22,42.13,42.22,156100.0,27.4658,27.4984,27.4398,27.4984,156100.0
2010-01-22 15:55:00,42.2,42.2,42.06,42.09,232300.0,27.4853,27.4853,27.3942,27.4137,232300.0
2010-01-25 09:30:00,42.71,42.71,42.38,42.64,94900.0,27.8175,27.8175,27.6026,27.7719,94900.0
2010-01-25 09:35:00,42.64,42.81,42.6,42.77,61000.0,27.7719,27.8826,27.7459,27.8566,61000.0
2010-01-25 09:40:00,42.75,42.79,42.69,42.72,54100.0,27.8436,27.8696,27.8045,27.824,54100.0
2010-01-25 09:45:00,42.7,42.76,42.7,42.75,57400.0,27.811,27.8501,27.811,27.8436,57400.0
2010-01-25 09:50:00,42.75,42.84,42.75,42.83,46400.0,27.8436,27.9022,27.8436,27.8957,46400.0
2010-01-25 09:55:00,42.84,42.85,42.75,42.76,41000.0,27.9022,27.9087,27.8436,27.8501,41000.0
2010-01-25 10:00:00,42.75,42.87,42.68,42.82,86200.0,27.8436,27.9217,27.798,27.8892,86200.0
2010-01-25 10:05:00,42.81,42.81,42.54,42.58,46000.0,27.8826,27.8826,27.7068,27.7328,46000.0
2010-01-25 10:10:00,42.59,42.59,42.42,42.45,32200.0,27.7394,27.7394,27.6286,27.6482,32200.0
2010-01-25 10:15:00,42.47,42.66,42.47,42.65,48700.0,27.6612,27.7849,27.6612,27.7784,48700.0
2010-01-25 10:20:00,42.66,42.74,42.63,42.74,34100.0,27.7849,27.8371,27.7654,27.8371,34100.0
2010-01-25 10:25:00,42.74,42.81,42.73,42.73,35700.0,27.8371,27.8826,27.8305,27.8305,35700.0
2010-01-25 10:30:00,42.71,42.82,42.7,42.82,43000.0,27.8175,27.8892,27.811,27.8892,43000.0
2010-01-25 10:35:00,42.82,42.85,42.77,42.85,88100.0,27.8892,27.9087,27.8566,27.9087,88100.0
2010-01-25 10:40:00,42.83,42.85,42.76,42.76,33100.0,27.8957,27.9087,27.8501,27.8501,33100.0
2010-01-25 10:45:00,42.76,42.8,42.67,42.74,44500.0,27.8501,27.8761,27.7915,27.8371,44500.0
2010-01-25 10:50:00,42.72,42.75,42.69,42.75,44300.0,27.824,27.8436,27.8045,27.8436,44300.0
2010-01-25 10:55:00,42.75,42.76,42.65,42.65,26800.0,27.8436,27.8501,27.7784,27.7784,26800.0
2010-01-25 11:00:00,42.65,42.71,42.52,42.53,29700.0,27.7784,27.8175,27.6938,27.7003,29700.0
2010-01-25 11:05:00,42.52,42.52,42.34,42.47,26400.0,27.6938,27.6938,27.5765,27.6612,26400.0
2010-01-25 11:10:00,42.46,42.47,42.38,42.4,49400.0,27.6547,27.6612,27.6026,27.6156,49400.0
2010-01-25 11:15:00,42.41,42.55,42.4,42.53,33100.0,27.6221,27.7133,27.6156,27.7003,33100.0
2010-01-25 11:20:00,42.54,42.62,42.52,42.6,30400.0,27.7068,27.7589,27.6938,27.7459,30400.0
2010-01-25 11:25:00,42.59,42.63,42.55,42.55,36500.0,27.7394,27.7654,27.7133,27.7133,36500.0
2010-01-25 11:30:00,42.54,42.55,42.48,42.54,19600.0,27.7068,27.7133,27.6677,27.7068,19600.0
2010-01-25 11:35:00,42.53,42.54,42.39,42.49,47800.0,27.7003,27.7068,27.6091,27.6742,47800.0
2010-01-25 11:40:00,42.5,42.61,42.5,42.56,25400.0,27.6807,27.7524,27.6807,27.7198,25400.0
2010-01-25 11:45:00,42.55,42.63,42.55,42.61,20400.0,27.7133,27.7654,27.7133,27.7524,20400.0
2010-01-25 11:50:00,42.61,42.83,42.61,42.8,81900.0,27.7524,27.8957,27.7524,27.8761,81900.0
2010-01-25 11:55:00,42.8,42.81,42.71,42.72,46800.0,27.8761,27.8826,27.8175,27.824,46800.0
2010-01-25 12:00:00,42.71,42.75,42.67,42.7,49600.0,27.8175,27.8436,27.7915,27.811,49600.0
2010-01-25 12:05:00,42.7,42.76,42.68,42.7,35100.0,27.811,27.8501,27.798,27.811,35100.0
2010-01-25 12:10:00,42.7,42.74,42.69,42.72,21100.0,27.811,27.8371,27.8045,27.824,21100.0
2010-01-25 12:15:00,42.72,42.73,42.67,42.7,28300.0,27.824,27.8305,27.7915,27.811,28300.0
2010-01-25 12:20:00,42.7,42.79,42.7,42.79,34900.0,27.811,27.8696,27.811,27.8696,34900.0
2010-01-25 12:25:00,42.79,42.81,42.73,42.73,32300.0,27.8696,27.8826,27.8305,27.8305,32300.0
2010-01-25 12:30:00,42.73,42.76,42.71,42.72,18200.0,27.8305,27.8501,27.8175,27.824,18200.0
2010-01-25 12:35:00,42.74,42.79,42.72,42.77,16300.0,27.8371,27.8696,27.824,27.8566,16300.0
2010-01-25 12:40:00,42.77,42.79,42.7,42.72,13200.0,27.8566,27.8696,27.811,27.824,13200.0
2010-01-25 12:45:00,42.73,42.74,42.68,42.71,16700.0,27.8305,27.8371,27.798,27.8175,16700.0
2010-01-25 12:50:00,42.71,42.71,42.6,42.65,26800.0,27.8175,27.8175,27.7459,27.7784,26800.0
2010-01-25 12:55:00,42.65,42.65,42.62,42.62,15700.0,27.7784,27.7784,27.7589,27.7589,15700.0
2010-01-25 13:00:00,42.62,42.66,42.59,42.65,63400.0,27.7589,27.7849,27.7394,27.7784,63400.0
2010-01-25 13:05:00,42.65,42.69,42.6,42.68,49900.0,27.7784,27.8045,27.7459,27.798,49900.0
2010-01-25 13:10:00,42.68,42.72,42.67,42.72,8200.0,27.798,27.824,27.7915,27.824,8200.0
2010-01-25 13:15:00,42.72,42.77,42.72,42.76,11300.0,27.824,27.8566,27.824,27.8501,11300.0
2010-01-25 13:20:00,42.76,42.83,42.76,42.82,15500.0,27.8501,27.8957,27.8501,27.8892,15500.0
2010-01-25 13:25:00,42.81,42.87,42.81,42.87,47000.0,27.8826,27.9217,27.8826,27.9217,47000.0
2010-01-25 13:30:00,42.86,42.86,42.79,42.79,38500.0,27.9152,27.9152,27.8696,27.8696,38500.0
2010-01-25 13:35:00,42.79,42.8,42.72,42.79,15900.0,27.8696,27.8761,27.824,27.8696,15900.0
2010-01-25 13:40:00,42.78,42.81,42.74,42.79,32500.0,27.8631,27.8826,27.8371,27.8696,32500.0
2010-01-25 13:45:00,42.8,42.82,42.78,42.81,20900.0,27.8761,27.8892,27.8631,27.8826,20900.0
2010-01-25 13:50:00,42.82,42.82,42.75,42.77,19700.0,27.8892,27.8892,27.8436,27.8566,19700.0
2010-01-25 13:55:00,42.77,42.8,42.76,42.76,11900.0,27.8566,27.8761,27.8501,27.8501,11900.0
2010-01-25 14:00:00,42.75,42.79,42.73,42.75,19400.0,27.8436,27.8696,27.8305,27.8436,19400.0
2010-01-25 14:05:00,42.75,42.77,42.73,42.77,16800.0,27.8436,27.8566,27.8305,27.8566,16800.0
2010-01-25 14:10:00,42.76,42.79,42.76,42.78,18100.0,27.8501,27.8696,27.8501,27.8631,18100.0
2010-01-25 14:15:00,42.78,42.78,42.73,42.77,25600.0,27.8631,27.8631,27.8305,27.8566,25600.0
2010-01-25 14:20:00,42.77,42.81,42.77,42.8,13200.0,27.8566,27.8826,27.8566,27.8761,13200.0
2010-01-25 14:25:00,42.81,42.81,42.76,42.81,29900.0,27.8826,27.8826,27.8501,27.8826,29900.0
2010-01-25 14:30:00,42.8,42.81,42.77,42.79,37100.0,27.8761,27.8826,27.8566,27.8696,37100.0
2010-01-25 14:35:00,42.79,42.81,42.73,42.77,34200.0,27.8696,27.8826,27.8305,27.8566,34200.0
2010-01-25 14:40:00,42.78,42.8,42.75,42.8,24600.0,27.8631,27.8761,27.8436,27.8761,24600.0
2010-01-25 14:45:00,42.79,42.81,42.77,42.78,17800.0,27.8696,27.8826,27.8566,27.8631,17800.0
2010-01-25 14:50:00,42.77,42.81,42.77,42.78,29300.0,27.8566,27.8826,27.8566,27.8631,29300.0
2010-01-25 14:55:00,42.78,42.78,42.74,42.75,26500.0,27.8631,27.8631,27.8371,27.8436,26500.0
2010-01-25 15:00:00,42.75,42.76,42.72,42.73,31100.0,27.8436,27.8501,27.824,27.8305,31100.0
2010-01-25 15:05:00,42.73,42.75,42.7,42.71,34600.0,27.8305,27.8436,27.811,27.8175,34600.0
2010-01-25 15:10:00,42.72,42.73,42.67,42.69,34500.0,27.824,27.8305,27.7915,27.8045,34500.0
2010-01-25 15:15:00,42.69,42.7,42.63,42.63,60100.0,27.8045,27.811,27.7654,27.7654,60100.0
2010-01-25 15:20:00,42.63,42.65,42.62,42.65,25000.0,27.7654,27.7784,27.7589,27.7784,25000.0
2010-01-25 15:25:00,42.65,42.65,42.63,42.65,50800.0,27.7784,27.7784,27.7654,27.7784,50800.0
2010-01-25 15:30:00,42.65,42.7,42.63,42.66,70000.0,27.7784,27.811,27.7654,27.7849,70000.0
2010-01-25 15:35:00,42.66,42.71,42.65,42.68,35900.0,27.7849,27.8175,27.7784,27.798,35900.0
2010-01-25 15:40:00,42.67,42.67,42.5,42.5,49400.0,27.7915,27.7915,27.6807,27.6807,49400.0
2010-01-25 15:45:00,42.51,42.55,42.5,42.52,69000.0,27.6873,27.7133,27.6807,27.6938,69000.0
2010-01-25 15:50:00,42.52,42.55,42.47,42.5,84900.0,27.6938,27.7133,27.6612,27.6807,84900.0
2010-01-25 15:55:00,42.49,42.57,42.49,42.52,131100.0,27.6742,27.7263,27.6742,27.6938,131100.0
2010-01-26 09:30:00,42.35,42.46,42.06,42.17,134100.0,27.583,27.6547,27.3942,27.4658,134100.0
2010-01-26 09:35:00,42.17,42.2,42.14,42.16,92800.0,27.4658,27.4853,27.4463,27.4593,92800.0
2010-01-26 09:40:00,42.17,42.21,42.08,42.09,86800.0,27.4658,27.4919,27.4072,27.4137,86800.0
2010-01-26 09:45:00,42.1,42.13,42.07,42.11,74600.0,27.4202,27.4398,27.4007,27.4267,74600.0
2010-01-26 09:50:00,42.09,42.14,42.06,42.14,46600.0,27.4137,27.4463,27.3942,27.4463,46600.0
2010-01-26 09:55:00,42.14,42.14,42.07,42.13,65100.0,27.4463,27.4463,27.4007,27.4398,65100.0
2010-01-26 10:00:00,42.13,42.24,42.09,42.23,81300.0,27.4398,27.5114,27.4137,27.5049,81300.0
2010-01-26 10:05:00,42.24,42.56,42.23,42.47,41800.0,27.5114,27.7198,27.5049,27.6612,41800.0
2010-01-26 10:10:00,42.49,42.52,42.4,42.49,21500.0,27.6742,27.6938,27.6156,27.6742,21500.0
2010-01-26 10:15:00,42.5,42.55,42.44,42.47,16500.0,27.6807,27.7133,27.6417,27.6612,16500.0
2010-01-26 10:20:00,42.47,42.58,42.47,42.49,24300.0,27.6612,27.7328,27.6612,27.6742,24300.0
2010-01-26 10:25:00,42.49,42.52,42.37,42.38,17700.0,27.6742,27.6938,27.5961,27.6026,17700.0
2010-01-26 10:30:00,42.39,42.4,42.33,42.33,27900.0,27.6091,27.6156,27.57,27.57,27900.0
2010-01-26 10:35:00,42.34,42.35,42.27,42.29,28600.0,27.5765,27.583,27.5309,27.544,28600.0
2010-01-26 10:40:00,42.28,42.32,42.28,42.32,21100.0,27.5375,27.5635,27.5375,27.5635,21100.0
2010-01-26 10:45:00,42.32,42.4,42.3,42.31,29600.0,27.5635,27.6156,27.5505,27.557,29600.0
2010-01-26 10:50:00,42.34,42.35,42.24,42.28,52000.0,27.5765,27.583,27.5114,27.5375,52000.0
2010-01-26 10:55:00,42.27,42.39,42.27,42.39,60200.0,27.5309,27.6091,27.5309,27.6091,60200.0
2010-01-26 11:00:00,42.4,42.5,42.39,42.5,31500.0,27.6156,27.6807,27.6091,27.6807,31500.0
2010-01-26 11:05:00,42.49,42.54,42.45,42.5,33700.0,27.6742,27.7068,27.6482,27.6807,33700.0
2010-01-26 11:10:00,42.5,42.53,42.39,42.43,42300.0,27.6807,27.7003,27.6091,27.6351,42300.0
2010-01-26 11:15:00,42.42,42.47,42.42,42.47,26100.0,27.6286,27.6612,27.6286,27.6612,26100.0
2010-01-26 11:20:00,42.47,42.49,42.38,42.4,60400.0,27.6612,27.6742,27.6026,27.6156,60400.0
2010-01-26 11:25:00,42.4,42.44,42.39,42.43,66600.0,27.6156,27.6417,27.6091,27.6351,66600.0
2010-01-26 11:30:00,42.44,42.45,42.4,42.44,60500.0,27.6417,27.6482,27.6156,27.6417,60500.0
2010-01-26 11:35:00,42.43,42.67,42.43,42.66,120600.0,27.6351,27.7915,27.6351,27.7849,120600.0
2010-01-26 11:40:00,42.67,42.69,42.6,42.61,29400.0,27.7915,27.8045,27.7459,27.7524,29400.0
2010-01-26 11:45:00,42.6,42.68,42.6,42.67,18500.0,27.7459,27.798,27.7459,27.7915,18500.0
2010-01-26 11:50:00,42.67,42.77,42.66,42.75,66100.0,27.7915,27.8566,27.7849,27.8436,66100.0
2010-01-26 11:55:00,42.75,42.75,42.63,42.64,38900.0,27.8436,27.8436,27.7654,27.7719,38900.0
2010-01-26 12:00:00,42.64,42.66,42.62,42.65,18800.0,27.7719,27.7849,27.7589,27.7784,18800.0
2010-01-26 12:05:00,42.65,42.67,42.6,42.65,18000.0,27.7784,27.7915,27.7459,27.7784,18000.0
2010-01-26 12:10:00,42.66,42.69,42.62,42.65,36200.0,27.7849,27.8045,27.7589,27.7784,36200.0
2010-01-26 12:15:00,42.65,42.65,42.62,42.65,24900.0,27.7784,27.7784,27.7589,27.7784,24900.0
2010-01-26 12:20:00,42.64,42.68,42.63,42.67,16700.0,27.7719,27.798,27.7654,27.7915,16700.0
2010-01-26 12:25:00,42.66,42.68,42.61,42.65,17300.0,27.7849,27.798,27.7524,27.7784,17300.0
2010-01-26 12:30:00,42.65,42.65,42.6,42.61,18500.0,27.7784,27.7784,27.7459,27.7524,18500.0
2010-01-26 12:35:00,42.6,42.69,42.6,42.68,19600.0,27.7459,27.8045,27.7459,27.798,19600.0
2010-01-26 12:40:00,42.68,42.72,42.67,42.7,18700.0,27.798,27.824,27.7915,27.811,18700.0
2010-01-26 12:45:00,42.71,42.76,42.71,42.74,14800.0,27.8175,27.8501,27.8175,27.8371,14800.0
2010-01-26 12:50:00,42.74,42.74,42.68,42.71,17100.0,27.8371,27.8371,27.798,27.8175,17100.0
2010-01-26 12:55:00,42.71,42.72,42.68,42.69,16600.0,27.8175,27.824,27.798,27.8045,16600.0
2010-01-26 13:00:00,42.69,42.69,42.63,42.63,25400.0,27.8045,27.8045,27.7654,27.7654,25400.0
2010-01-26 13:05:00,42.64,42.66,42.61,42.61,16000.0,27.7719,27.7849,27.7524,27.7524,16000.0
2010-01-26 13:10:00,42.61,42.67,42.61,42.64,16600.0,27.7524,27.7915,27.7524,27.7719,16600.0
2010-01-26 13:15:00,42.65,42.65,42.59,42.59,29900.0,27.7784,27.7784,27.7394,27.7394,29900.0
2010-01-26 13:20:00,42.59,42.61,42.56,42.57,20900.0,27.7394,27.7524,27.7198,27.7263,20900.0
2010-01-26 13:25:00,42.57,42.58,42.54,42.57,22200.0,27.7263,27.7328,27.7068,27.7263,22200.0
2010-01-26 13:30:00,42.58,42.6,42.57,42.59,18500.0,27.7328,27.7459,27.7263,27.7394,18500.0
2010-01-26 13:35:00,42.59,42.63,42.59,42.62,24600.0,27.7394,27.7654,27.7394,27.7589,24600.0
2010-01-26 13:40:00,42.61,42.65,42.59,42.59,21100.0,27.7524,27.7784,27.7394,27.7394,21100.0
2010-01-26 13:45:00,42.59,42.61,42.59,42.61,33900.0,27.7394,27.7524,27.7394,27.7524,33900.0
2010-01-26 13:50:00,42.61,42.64,42.6,42.6,28700.0,27.7524,27.7719,27.7459,27.7459,28700.0
2010-01-26 13:55:00,42.6,42.61,42.59,42.6,10200.0,27.7459,27.7524,27.7394,27.7459,10200.0
2010-01-26 14:00:00,42.6,42.61,42.54,42.56,34600.0,27.7459,27.7524,27.7068,27.7198,34600.0
2010-01-26 14:05:00,42.57,42.6,42.54,42.55,47000.0,27.7263,27.7459,27.7068,27.7133,47000.0
2010-01-26 14:10:00,42.54,42.58,42.51,42.52,61200.0,27.7068,27.7328,27.6873,27.6938,61200.0
2010-01-26 14:15:00,42.52,42.53,42.43,42.44,65300.0,27.6938,27.7003,27.6351,27.6417,65300.0
2010-01-26 14:20:00,42.46,42.51,42.44,42.5,25800.0,27.6547,27.6873,27.6417,27.6807,25800.0
2010-01-26 14:25:00,42.49,42.5,42.41,42.43,20500.0,27.6742,27.6807,27.6221,27.6351,20500.0
2010-01-26 14:30:00,42.43,42.5,42.4,42.5,38200.0,27.6351,27.6807,27.6156,27.6807,38200.0
2010-01-26 14:35:00,42.51,42.54,42.4,42.4,33200.0,27.6873,27.7068,27.6156,27.6156,33200.0
2010-01-26 14:40:00,42.41,42.44,42.4,42.42,46600.0,27.6221,27.6417,27.6156,27.6286,46600.0
2010-01-26 14:45:00,42.44,42.52,42.44,42.48,33400.0,27.6417,27.6938,27.6417,27.6677,33400.0
2010-01-26 14:50:00,42.48,42.51,42.45,42.48,46900.0,27.6677,27.6873,27.6482,27.6677,46900.0
2010-01-26 14:55:00,42.47,42.52,42.47,42.51,45200.0,27.6612,27.6938,27.6612,27.6873,45200.0
2010-01-26 15:00:00,42.51,42.52,42.48,42.51,24900.0,27.6873,27.6938,27.6677,27.6873,24900.0
2010-01-26 15:05:00,42.5,42.51,42.45,42.46,49000.0,27.6807,27.6873,27.6482,27.6547,49000.0
2010-01-26 15:10:00,42.45,42.47,42.37,42.4,99000.0,27.6482,27.6612,27.5961,27.6156,99000.0
2010-01-26 15:15:00,42.4,42.42,42.35,42.4,99000.0,27.6156,27.6286,27.583,27.6156,99000.0
2010-01-26 15:20:00,42.4,42.4,42.3,42.3,87100.0,27.6156,27.6156,27.5505,27.5505,87100.0
2010-01-26 15:25:00,42.29,42.33,42.26,42.33,110100.0,27.544,27.57,27.5244,27.57,110100.0
2010-01-26 15:30:00,42.33,42.4,42.24,42.25,97000.0,27.57,27.6156,27.5114,27.5179,97000.0
2010-01-26 15:35:00,42.26,42.33,42.26,42.32,65500.0,27.5244,27.57,27.5244,27.5635,65500.0
2010-01-26 15:40:00,42.31,42.31,42.2,42.2,112900.0,27.557,27.557,27.4853,27.4853,112900.0
2010-01-26 15:45:00,42.2,42.21,42.18,42.2,123800.0,27.4853,27.4919,27.4723,27.4853,123800.0
2010-01-26 15:50:00,42.2,42.28,42.19,42.26,112800.0,27.4853,27.5375,27.4788,27.5244,112800.0
2010-01-26 15:55:00,42.27,42.27,42.17,42.17,120400.0,27.5309,27.5309,27.4658,27.4658,120400.0
2010-01-27 09:30:00,42.15,42.27,41.51,41.51,267900.0,27.4528,27.5309,27.0359,27.0359,267900.0
2010-01-27 09:35:00,41.52,42.11,41.52,42.1,226800.0,27.0425,27.4267,27.0425,27.4202,226800.0
2010-01-27 09:40:00,42.1,42.15,41.91,41.94,213000.0,27.4202,27.4528,27.2965,27.316,213000.0
2010-01-27 09:45:00,41.94,42.04,41.77,41.95,252700.0,27.316,27.3811,27.2053,27.3225,252700.0
2010-01-27 09:50:00,41.96,42.18,41.93,42.18,123400.0,27.329,27.4723,27.3095,27.4723,123400.0
2010-01-27 09:55:00,42.15,42.17,41.9,41.99,46900.0,27.4528,27.4658,27.29,27.3486,46900.0
2010-01-27 10:00:00,42.0,42.02,41.87,41.94,48100.0,27.3551,27.3681,27.2704,27.316,48100.0
2010-01-27 10:05:00,41.93,41.95,41.81,41.91,57700.0,27.3095,27.3225,27.2313,27.2965,57700.0
2010-01-27 10:10:00,41.94,41.96,41.78,41.9,68400.0,27.316,27.329,27.2118,27.29,68400.0
2010-01-27 10:15:00,41.9,41.9,41.56,41.59,56100.0,27.29,27.29,27.0685,27.088,56100.0
2010-01-27 10:20:00,41.6,41.69,41.57,41.69,51000.0,27.0946,27.1532,27.075,27.1532,51000.0
2010-01-27 10:25:00,41.69,41.9,41.67,41.83,55300.0,27.1532,27.29,27.1402,27.2444,55300.0
2010-01-27 10:30:00,41.85,41.89,41.69,41.69,66000.0,27.2574,27.2834,27.1532,27.1532,66000.0
2010-01-27 10:35:00,41.71,41.72,41.62,41.65,41200.0,27.1662,27.1727,27.1076,27.1271,41200.0
2010-01-27 10:40:00,41.66,41.67,41.56,41.64,38400.0,27.1336,27.1402,27.0685,27.1206,38400.0
2010-01-27 10:45:00,41.66,41.66,41.51,41.51,84100.0,27.1336,27.1336,27.0359,27.0359,84100.0
2010-01-27 10:50:00,41.54,41.59,41.51,41.53,62200.0,27.0555,27.088,27.0359,27.049,62200.0
2010-01-27 10:55:00,41.53,41.63,41.52,41.54,101400.0,27.049,27.1141,27.0425,27.0555,101400.0
2010-01-27 11:00:00,41.54,41.55,41.47,41.48,94800.0,27.0555,27.062,27.0099,27.0164,94800.0
2010-01-27 11:05:00,41.48,41.56,41.46,41.46,54600.0,27.0164,27.0685,27.0034,27.0034,54600.0
2010-01-27 11:10:00,41.46,41.53,41.46,41.49,45800.0,27.0034,27.049,27.0034,27.0229,45800.0
2010-01-27 11:15:00,41.49,41.62,41.46,41.62,55500.0,27.0229,27.1076,27.0034,27.1076,55500.0
2010-01-27 11:20:00,41.61,41.62,41.49,41.54,40400.0,27.1011,27.1076,27.0229,27.0555,40400.0
2010-01-27 11:25:00,41.54,41.55,41.5,41.52,41000.0,27.0555,27.062,27.0294,27.0425,41000.0
2010-01-27 11:30:00,41.52,41.54,41.51,41.53,40600.0,27.0425,27.0555,27.0359,27.049,40600.0
2010-01-27 11:35:00,41.52,41.53,41.45,41.53,54400.0,27.0425,27.049,26.9969,27.049,54400.0
2010-01-27 11:40:00,41.51,41.55,41.51,41.53,32400.0,27.0359,27.062,27.0359,27.049,32400.0
2010-01-27 11:45:00,41.53,41.57,41.52,41.56,40000.0,27.049,27.075,27.0425,27.0685,40000.0
2010-01-27 11:50:00,41.57,41.62,41.54,41.57,27400.0,27.075,27.1076,27.0555,27.075,27400.0
2010-01-27 11:55:00,41.56,41.65,41.55,41.58,41900.0,27.0685,27.1271,27.062,27.0815,41900.0
2010-01-27 12:00:00,41.57,41.64,41.55,41.63,17200.0,27.075,27.1206,27.062,27.1141,17200.0
2010-01-27 12:05:00,41.64,41.66,41.62,41.64,23000.0,27.1206,27.1336,27.1076,27.1206,23000.0
2010-01-27 12:10:00,41.65,41.66,41.6,41.65,38900.0,27.1271,27.1336,27.0946,27.1271,38900.0
2010-01-27 12:15:00,41.65,41.65,41.56,41.58,21100.0,27.1271,27.1271,27.0685,27.0815,21100.0
2010-01-27 12:20:00,41.58,41.66,41.58,41.65,36400.0,27.0815,27.1336,27.0815,27.1271,36400.0
2010-01-27 12:25:00,41.66,41.71,41.65,41.68,48300.0,27.1336,27.1662,27.1271,27.1467,48300.0
2010-01-27 12:30:00,41.67,41.71,41.65,41.66,35300.0,27.1402,27.1662,27.1271,27.1336,35300.0
2010-01-27 12:35:00,41.66,41.69,41.65,41.67,25300.0,27.1336,27.1532,27.1271,27.1402,25300.0
2010-01-27 12:40:00,41.67,41.7,41.67,41.69,11300.0,27.1402,27.1597,27.1402,27.1532,11300.0
2010-01-27 12:45:00,41.68,41.69,41.65,41.67,18100.0,27.1467,27.1532,27.1271,27.1402,18100.0
2010-01-27 12:50:00,41.66,41.66,41.59,41.61,45000.0,27.1336,27.1336,27.088,27.1011,45000.0
2010-01-27 12:55:00,41.62,41.64,41.59,41.64,31300.0,27.1076,27.1206,27.088,27.1206,31300.0
2010-01-27 13:00:00,41.65,41.65,41.57,41.58,22700.0,27.1271,27.1271,27.075,27.0815,22700.0
2010-01-27 13:05:00,41.58,41.66,41.57,41.64,50000.0,27.0815,27.1336,27.075,27.1206,50000.0
2010-01-27 13:10:00,41.64,41.65,41.58,41.62,36200.0,27.1206,27.1271,27.0815,27.1076,36200.0
2010-01-27 13:15:00,41.61,41.64,41.58,41.62,63800.0,27.1011,27.1206,27.0815,27.1076,63800.0
2010-01-27 13:20:00,41.63,41.65,41.6,41.63,27600.0,27.1141,27.1271,27.0946,27.1141,27600.0
2010-01-27 13:25:00,41.62,41.65,41.61,41.63,16100.0,27.1076,27.1271,27.1011,27.1141,16100.0
2010-01-27 13:30:00,41.63,41.76,41.63,41.74,36900.0,27.1141,27.1988,27.1141,27.1857,36900.0
2010-01-27 13:35:00,41.74,41.77,41.73,41.76,15300.0,27.1857,27.2053,27.1792,27.1988,15300.0
2010-01-27 13:40:00,41.76,41.77,41.71,41.71,30600.0,27.1988,27.2053,27.1662,27.1662,30600.0
2010-01-27 13:45:00,41.71,41.79,41.69,41.79,25400.0,27.1662,27.2183,27.1532,27.2183,25400.0
2010-01-27 13:50:00,41.79,41.81,41.77,41.8,17900.0,27.2183,27.2313,27.2053,27.2248,17900.0
2010-01-27 13:55:00,41.8,41.81,41.79,41.81,31700.0,27.2248,27.2313,27.2183,27.2313,31700.0
2010-01-27 14:00:00,41.79,41.82,41.75,41.75,23500.0,27.2183,27.2378,27.1923,27.1923,23500.0
2010-01-27 14:05:00,41.76,41.79,41.74,41.76,16000.0,27.1988,27.2183,27.1857,27.1988,16000.0
2010-01-27 14:10:00,41.76,41.82,41.76,41.82,20800.0,27.1988,27.2378,27.1988,27.2378,20800.0
2010-01-27 14:15:00,41.81,41.83,41.52,41.72,42400.0,27.2313,27.2444,27.0425,27.1727,42400.0
2010-01-27 14:20:00,41.7,41.78,41.65,41.71,43800.0,27.1597,27.2118,27.1271,27.1662,43800.0
2010-01-27 14:25:00,41.69,41.72,41.64,41.67,54300.0,27.1532,27.1727,27.1206,27.1402,54300.0
2010-01-27 14:30:00,41.67,41.71,41.62,41.67,24700.0,27.1402,27.1662,27.1076,27.1402,24700.0
2010-01-27 14:35:00,41.68,41.85,41.67,41.76,40700.0,27.1467,27.2574,27.1402,27.1988,40700.0
2010-01-27 14:40:00,41.76,41.97,41.76,41.89,57600.0,27.1988,27.3355,27.1988,27.2834,57600.0
2010-01-27 14:45:00,41.88,41.96,41.86,41.9,65700.0,27.2769,27.329,27.2639,27.29,65700.0
2010-01-27 14:50:00,41.9,41.91,41.77,41.79,93500.0,27.29,27.2965,27.2053,27.2183,93500.0
2010-01-27 14:55:00,41.8,41.89,41.73,41.86,54100.0,27.2248,27.2834,27.1792,27.2639,54100.0
2010-01-27 15:00:00,41.86,41.9,41.82,41.89,46100.0,27.2639,27.29,27.2378,27.2834,46100.0
2010-01-27 15:05:00,41.9,41.92,41.73,41.77,184700.0,27.29,27.303,27.1792,27.2053,184700.0
2010-01-27 15:10:00,41.77,41.78,41.64,41.75,66000.0,27.2053,27.2118,27.1206,27.1923,66000.0
2010-01-27 15:15:00,41.76,41.8,41.66,41.71,69800.0,27.1988,27.2248,27.1336,27.1662,69800.0
2010-01-27 15:20:00,41.72,41.87,41.71,41.84,56900.0,27.1727,27.2704,27.1662,27.2509,56900.0
2010-01-27 15:25:00,41.85,41.94,41.8,41.94,86200.0,27.2574,27.316,27.2248,27.316,86200.0
2010-01-27 15:30:00,41.93,42.06,41.9,42.0,71600.0,27.3095,27.3942,27.29,27.3551,71600.0
2010-01-27 15:35:00,41.99,42.14,41.98,42.09,70400.0,27.3486,27.4463,27.3421,27.4137,70400.0
2010-01-27 15:40:00,42.11,42.15,42.1,42.13,102200.0,27.4267,27.4528,27.4202,27.4398,102200.0
2010-01-27 15:45:00,42.13,42.13,42.04,42.05,109900.0,27.4398,27.4398,27.3811,27.3876,109900.0
2010-01-27 15:50:00,42.04,42.12,42.04,42.11,125200.0,27.3811,27.4332,27.3811,27.4267,125200.0
2010-01-27 15:55:00,42.11,42.13,42.05,42.06,218200.0,27.4267,27.4398,27.3876,27.3942,218200.0
2010-01-28 09:30:00,42.21,42.3,42.05,42.21,47500.0,27.4919,27.5505,27.3876,27.4919,47500.0
2010-01-28 09:35:00,42.18,42.21,41.9,41.96,50400.0,27.4723,27.4919,27.29,27.329,50400.0
2010-01-28 09:40:00,41.95,41.97,41.82,41.93,50800.0,27.3225,27.3355,27.2378,27.3095,50800.0
2010-01-28 09:45:00,41.92,42.11,41.9,41.99,79500.0,27.303,27.4267,27.29,27.3486,79500.0
2010-01-28 09:50:00,41.97,42.07,41.95,41.99,64200.0,27.3355,27.4007,27.3225,27.3486,64200.0
2010-01-28 09:55:00,41.99,41.99,41.86,41.95,52700.0,27.3486,27.3486,27.2639,27.3225,52700.0
2010-01-28 10:00:00,41.96,41.97,41.81,41.89,39100.0,27.329,27.3355,27.2313,27.2834,39100.0
2010-01-28 10:05:00,41.89,41.92,41.81,41.81,46600.0,27.2834,27.303,27.2313,27.2313,46600.0
2010-01-28 10:10:00,41.79,41.81,41.66,41.79,61100.0,27.2183,27.2313,27.1336,27.2183,61100.0
2010-01-28 10:15:00,41.8,41.82,41.69,41.74,28300.0,27.2248,27.2378,27.1532,27.1857,28300.0
2010-01-28 10:20:00,41.74,41.85,41.72,41.72,55700.0,27.1857,27.2574,27.1727,27.1727,55700.0
2010-01-28 10:25:00,41.74,41.81,41.72,41.79,24000.0,27.1857,27.2313,27.1727,27.2183,24000.0
2010-01-28 10:30:00,41.79,41.81,41.71,41.81,10500.0,27.2183,27.2313,27.1662,27.2313,10500.0
2010-01-28 10:35:00,41.8,41.83,41.79,41.81,20900.0,27.2248,27.2444,27.2183,27.2313,20900.0
2010-01-28 10:40:00,41.8,41.84,41.79,41.79,14900.0,27.2248,27.2509,27.2183,27.2183,14900.0
2010-01-28 10:45:00,41.79,41.81,41.69,41.69,23600.0,27.2183,27.2313,27.1532,27.1532,23600.0
2010-01-28 10:50:00,41.69,41.77,41.69,41.7,58600.0,27.1532,27.2053,27.1532,27.1597,58600.0
2010-01-28 10:55:00,41.7,41.7,41.6,41.65,45100.0,27.1597,27.1597,27.0946,27.1271,45100.0
2010-01-28 11:00:00,41.64,41.65,41.53,41.54,100200.0,27.1206,27.1271,27.049,27.0555,100200.0
2010-01-28 11:05:00,41.54,41.6,41.52,41.58,50400.0,27.0555,27.0946,27.0425,27.0815,50400.0
2010-01-28 11:10:00,41.59,41.68,41.57,41.67,53000.0,27.088,27.1467,27.075,27.1402,53000.0
2010-01-28 11:15:00,41.68,41.68,41.5,41.51,53300.0,27.1467,27.1467,27.0294,27.0359,53300.0
2010-01-28 11:20:00,41.5,41.57,41.43,41.57,61100.0,27.0294,27.075,26.9838,27.075,61100.0
2010-01-28 11:25:00,41.57,41.59,41.47,41.47,45300.0,27.075,27.088,27.0099,27.0099,45300.0
2010-01-28 11:30:00,41.47,41.52,41.25,41.28,121200.0,27.0099,27.0425,26.8666,26.8861,121200.0
2010-01-28 11:35:00,41.28,41.44,41.22,41.44,68500.0,26.8861,26.9903,26.8471,26.9903,68500.0
2010-01-28 11:40:00,41.43,41.44,41.38,41.39,37800.0,26.9838,26.9903,26.9513,26.9578,37800.0
2010-01-28 11:45:00,41.4,41.44,41.25,41.38,109800.0,26.9643,26.9903,26.8666,26.9513,109800.0
2010-01-28 11:50:00,41.39,41.43,41.34,41.42,26900.0,26.9578,26.9838,26.9252,26.9773,26900.0
2010-01-28 11:55:00,41.43,41.48,41.41,41.45,24700.0,26.9838,27.0164,26.9708,26.9969,24700.0
2010-01-28 12:00:00,41.45,41.47,41.42,41.46,43400.0,26.9969,27.0099,26.9773,27.0034,43400.0
2010-01-28 12:05:00,41.46,41.48,41.45,41.46,23400.0,27.0034,27.0164,26.9969,27.0034,23400.0
2010-01-28 12:10:00,41.46,41.49,41.45,41.47,20400.0,27.0034,27.0229,26.9969,27.0099,20400.0
2010-01-28 12:15:00,41.46,41.48,41.38,41.41,27200.0,27.0034,27.0164,26.9513,26.9708,27200.0
2010-01-28 12:20:00,41.39,41.42,41.31,41.34,44800.0,26.9578,26.9773,26.9057,26.9252,44800.0
2010-01-28 12:25:00,41.34,41.38,41.33,41.36,23000.0,26.9252,26.9513,26.9187,26.9382,23000.0
2010-01-28 12:30:00,41.36,41.45,41.36,41.45,36800.0,26.9382,26.9969,26.9382,26.9969,36800.0
2010-01-28 12:35:00,41.45,41.46,41.4,41.43,42100.0,26.9969,27.0034,26.9643,26.9838,42100.0
2010-01-28 12:40:00,41.45,41.47,41.36,41.37,19800.0,26.9969,27.0099,26.9382,26.9448,19800.0
2010-01-28 12:45:00,41.36,41.46,41.34,41.45,24200.0,26.9382,27.0034,26.9252,26.9969,24200.0
2010-01-28 12:50:00,41.46,41.6,41.45,41.59,27300.0,27.0034,27.0946,26.9969,27.088,27300.0
2010-01-28 12:55:00,41.58,41.62,41.56,41.61,99200.0,27.0815,27.1076,27.0685,27.1011,99200.0
2010-01-28 13:00:00,41.62,41.66,41.58,41.6,24100.0,27.1076,27.1336,27.0815,27.0946,24100.0
2010-01-28 13:05:00,41.6,41.66,41.57,41.65,15200.0,27.0946,27.1336,27.075,27.1271,15200.0
2010-01-28 13:10:00,41.65,41.68,41.64,41.65,22500.0,27.1271,27.1467,27.1206,27.1271,22500.0
2010-01-28 13:15:00,41.65,41.69,41.65,41.68,18800.0,27.1271,27.1532,27.1271,27.1467,18800.0
2010-01-28 13:20:00,41.69,41.76,41.69,41.76,24200.0,27.1532,27.1988,27.1532,27.1988,24200.0
2010-01-28 13:25:00,41.76,41.81,41.73,41.79,21300.0,27.1988,27.2313,27.1792,27.2183,21300.0
2010-01-28 13:30:00,41.8,41.82,41.76,41.76,24600.0,27.2248,27.2378,27.1988,27.1988,24600.0
2010-01-28 13:35:00,41.76,41.79,41.75,41.77,10300.0,27.1988,27.2183,27.1923,27.2053,10300.0
2010-01-28 13:40:00,41.77,41.9,41.76,41.9,29500.0,27.2053,27.29,27.1988,27.29,29500.0
2010-01-28 13:45:00,41.89,41.9,41.82,41.84,17000.0,27.2834,27.29,27.2378,27.2509,17000.0
2010-01-28 13:50:00,41.83,41.87,41.8,41.8,21300.0,27.2444,27.2704,27.2248,27.2248,21300.0
2010-01-28 13:55:00,41.8,41.8,41.71,41.72,19000.0,27.2248,27.2248,27.1662,27.1727,19000.0
2010-01-28 14:00:00,41.72,41.72,41.61,41.63,31500.0,27.1727,27.1727,27.1011,27.1141,31500.0
2010-01-28 14:05:00,41.63,41.68,41.61,41.63,48200.0,27.1141,27.1467,27.1011,27.1141,48200.0
2010-01-28 14:10:00,41.63,41.63,41.56,41.59,65000.0,27.1141,27.1141,27.0685,27.088,65000.0
2010-01-28 14:15:00,41.6,41.61,41.56,41.6,47200.0,27.0946,27.1011,27.0685,27.0946,47200.0
2010-01-28 14:20:00,41.61,41.74,41.6,41.73,27200.0,27.1011,27.1857,27.0946,27.1792,27200.0
2010-01-28 14:25:00,41.75,41.79,41.71,41.76,18300.0,27.1923,27.2183,27.1662,27.1988,18300.0
2010-01-28 14:30:00,41.75,41.76,41.69,41.72,31700.0,27.1923,27.1988,27.1532,27.1727,31700.0
2010-01-28 14:35:00,41.72,41.73,41.61,41.63,29800.0,27.1727,27.1792,27.1011,27.1141,29800.0
2010-01-28 14:40:00,41.66,41.77,41.62,41.74,20000.0,27.1336,27.2053,27.1076,27.1857,20000.0
2010-01-28 14:45:00,41.75,41.84,41.71,41.84,23200.0,27.1923,27.2509,27.1662,27.2509,23200.0
2010-01-28 14:50:00,41.84,41.88,41.81,41.85,27600.0,27.2509,27.2769,27.2313,27.2574,27600.0
2010-01-28 14:55:00,41.85,41.91,41.84,41.85,42200.0,27.2574,27.2965,27.2509,27.2574,42200.0
2010-01-28 15:00:00,41.84,41.87,41.79,41.85,30400.0,27.2509,27.2704,27.2183,27.2574,30400.0
2010-01-28 15:05:00,41.84,41.91,41.84,41.91,83400.0,27.2509,27.2965,27.2509,27.2965,83400.0
2010-01-28 15:10:00,41.91,41.98,41.81,41.83,74600.0,27.2965,27.3421,27.2313,27.2444,74600.0
2010-01-28 15:15:00,41.83,41.87,41.82,41.86,29200.0,27.2444,27.2704,27.2378,27.2639,29200.0
2010-01-28 15:20:00,41.86,42.03,41.85,42.03,58600.0,27.2639,27.3746,27.2574,27.3746,58600.0
2010-01-28 15:25:00,42.04,42.04,41.91,41.91,39700.0,27.3811,27.3811,27.2965,27.2965,39700.0
2010-01-28 15:30:00,41.91,41.93,41.88,41.92,40300.0,27.2965,27.3095,27.2769,27.303,40300.0
2010-01-28 15:35:00,41.92,41.95,41.84,41.95,68300.0,27.303,27.3225,27.2509,27.3225,68300.0
2010-01-28 15:40:00,41.95,42.02,41.85,41.9,143700.0,27.3225,27.3681,27.2574,27.29,143700.0
2010-01-28 15:45:00,41.9,41.9,41.76,41.77,162900.0,27.29,27.29,27.1988,27.2053,162900.0
2010-01-28 15:50:00,41.76,41.81,41.68,41.68,124200.0,27.1988,27.2313,27.1467,27.1467,124200.0
2010-01-28 15:55:00,41.68,41.74,41.64,41.67,175300.0,27.1467,27.1857,27.1206,27.1402,175300.0
2010-01-29 09:30:00,41.83,42.22,41.79,42.14,77900.0,27.2444,27.4984,27.2183,27.4463,77900.0
2010-01-29 09:35:00,42.16,42.16,41.93,42.08,54500.0,27.4593,27.4593,27.3095,27.4072,54500.0
2010-01-29 09:40:00,42.07,42.42,41.98,42.35,83300.0,27.4007,27.6286,27.3421,27.583,83300.0
2010-01-29 09:45:00,42.31,42.42,42.21,42.28,57300.0,27.557,27.6286,27.4919,27.5375,57300.0
2010-01-29 09:50:00,42.27,42.38,42.24,42.27,59700.0,27.5309,27.6026,27.5114,27.5309,59700.0
2010-01-29 09:55:00,42.28,42.34,42.12,42.2,65900.0,27.5375,27.5765,27.4332,27.4853,65900.0
2010-01-29 10:00:00,42.21,42.21,42.12,42.2,41700.0,27.4919,27.4919,27.4332,27.4853,41700.0
2010-01-29 10:05:00,42.2,42.23,42.12,42.12,38000.0,27.4853,27.5049,27.4332,27.4332,38000.0
2010-01-29 10:10:00,42.12,42.19,42.06,42.1,57800.0,27.4332,27.4788,27.3942,27.4202,57800.0
2010-01-29 10:15:00,42.1,42.25,42.08,42.23,70200.0,27.4202,27.5179,27.4072,27.5049,70200.0
2010-01-29 10:20:00,42.23,42.43,42.22,42.43,42100.0,27.5049,27.6351,27.4984,27.6351,42100.0
2010-01-29 10:25:00,42.41,42.45,42.36,42.38,37800.0,27.6221,27.6482,27.5896,27.6026,37800.0
2010-01-29 10:30:00,42.38,42.46,42.34,42.37,32800.0,27.6026,27.6547,27.5765,27.5961,32800.0
2010-01-29 10:35:00,42.36,42.39,42.29,42.31,31500.0,27.5896,27.6091,27.544,27.557,31500.0
2010-01-29 10:40:00,42.31,42.31,42.25,42.25,13900.0,27.557,27.557,27.5179,27.5179,13900.0
2010-01-29 10:45:00,42.24,42.35,42.21,42.3,25600.0,27.5114,27.583,27.4919,27.5505,25600.0
2010-01-29 10:50:00,42.3,42.33,42.22,42.22,35600.0,27.5505,27.57,27.4984,27.4984,35600.0
2010-01-29 10:55:00,42.23,42.27,42.08,42.22,63700.0,27.5049,27.5309,27.4072,27.4984,63700.0
2010-01-29 11:00:00,42.23,42.23,42.09,42.16,32700.0,27.5049,27.5049,27.4137,27.4593,32700.0
2010-01-29 11:05:00,42.16,42.16,42.09,42.11,34500.0,27.4593,27.4593,27.4137,27.4267,34500.0
2010-01-29 11:10:00,42.12,42.19,42.08,42.11,41300.0,27.4332,27.4788,27.4072,27.4267,41300.0
2010-01-29 11:15:00,42.1,42.17,42.06,42.08,17500.0,27.4202,27.4658,27.3942,27.4072,17500.0
2010-01-29 11:20:00,42.07,42.1,41.98,42.09,54000.0,27.4007,27.4202,27.3421,27.4137,54000.0
2010-01-29 11:25:00,42.1,42.1,41.88,41.92,44000.0,27.4202,27.4202,27.2769,27.303,44000.0
2010-01-29 11:30:00,41.92,41.94,41.8,41.87,43900.0,27.303,27.316,27.2248,27.2704,43900.0
2010-01-29 11:35:00,41.85,41.97,41.83,41.89,31300.0,27.2574,27.3355,27.2444,27.2834,31300.0
2010-01-29 11:40:00,41.9,41.9,41.79,41.8,36200.0,27.29,27.29,27.2183,27.2248,36200.0
2010-01-29 11:45:00,41.8,41.84,41.77,41.78,32100.0,27.2248,27.2509,27.2053,27.2118,32100.0
2010-01-29 11:50:00,41.79,41.91,41.79,41.91,12000.0,27.2183,27.2965,27.2183,27.2965,12000.0
2010-01-29 11:55:00,41.91,41.92,41.71,41.71,63100.0,27.2965,27.303,27.1662,27.1662,63100.0
2010-01-29 12:00:00,41.7,41.81,41.66,41.69,48000.0,27.1597,27.2313,27.1336,27.1532,48000.0
2010-01-29 12:05:00,41.69,41.69,41.6,41.67,48400.0,27.1532,27.1532,27.0946,27.1402,48400.0
2010-01-29 12:10:00,41.66,41.74,41.64,41.72,17500.0,27.1336,27.1857,27.1206,27.1727,17500.0
2010-01-29 12:15:00,41.71,41.77,41.67,41.76,13800.0,27.1662,27.2053,27.1402,27.1988,13800.0
2010-01-29 12:20:00,41.77,41.81,41.74,41.81,19200.0,27.2053,27.2313,27.1857,27.2313,19200.0
2010-01-29 12:25:00,41.81,41.88,41.8,41.85,13100.0,27.2313,27.2769,27.2248,27.2574,13100.0
2010-01-29 12:30:00,41.86,41.86,41.76,41.8,14600.0,27.2639,27.2639,27.1988,27.2248,14600.0
2010-01-29 12:35:00,41.8,41.88,41.8,41.87,11900.0,27.2248,27.2769,27.2248,27.2704,11900.0
2010-01-29 12:40:00,41.85,41.86,41.76,41.82,13500.0,27.2574,27.2639,27.1988,27.2378,13500.0
2010-01-29 12:45:00,41.82,41.82,41.72,41.8,23600.0,27.2378,27.2378,27.1727,27.2248,23600.0
2010-01-29 12:50:00,41.82,41.94,41.81,41.91,11700.0,27.2378,27.316,27.2313,27.2965,11700.0
2010-01-29 12:55:00,41.92,41.98,41.91,41.98,15300.0,27.303,27.3421,27.2965,27.3421,15300.0
2010-01-29 13:00:00,41.98,41.99,41.9,41.92,15900.0,27.3421,27.3486,27.29,27.303,15900.0
2010-01-29 13:05:00,41.93,42.04,41.92,42.0,63700.0,27.3095,27.3811,27.303,27.3551,63700.0
2010-01-29 13:10:00,42.0,42.04,41.97,41.97,30900.0,27.3551,27.3811,27.3355,27.3355,30900.0
2010-01-29 13:15:00,41.97,42.03,41.96,42.0,34200.0,27.3355,27.3746,27.329,27.3551,34200.0
2010-01-29 13:20:00,42.01,42.04,42.0,42.02,14500.0,27.3616,27.3811,27.3551,27.3681,14500.0
2010-01-29 13:25:00,42.01,42.02,41.98,41.98,14900.0,27.3616,27.3681,27.3421,27.3421,14900.0
2010-01-29 13:30:00,41.98,41.98,41.9,41.95,34800.0,27.3421,27.3421,27.29,27.3225,34800.0
2010-01-29 13:35:00,41.95,41.99,41.91,41.91,20600.0,27.3225,27.3486,27.2965,27.2965,20600.0
2010-01-29 13:40:00,41.9,41.9,41.76,41.8,29900.0,27.29,27.29,27.1988,27.2248,29900.0
2010-01-29 13:45:00,41.8,41.81,41.71,41.71,19700.0,27.2248,27.2313,27.1662,27.1662,19700.0
2010-01-29 13:50:00,41.7,41.79,41.69,41.72,43100.0,27.1597,27.2183,27.1532,27.1727,43100.0
2010-01-29 13:55:00,41.7,41.76,41.66,41.76,28700.0,27.1597,27.1988,27.1336,27.1988,28700.0
2010-01-29 14:00:00,41.76,41.81,41.74,41.81,45000.0,27.1988,27.2313,27.1857,27.2313,45000.0
2010-01-29 14:05:00,41.8,41.82,41.74,41.79,58400.0,27.2248,27.2378,27.1857,27.2183,58400.0
2010-01-29 14:10:00,41.78,41.89,41.78,41.84,51500.0,27.2118,27.2834,27.2118,27.2509,51500.0
2010-01-29 14:15:00,41.85,41.86,41.74,41.76,25900.0,27.2574,27.2639,27.1857,27.1988,25900.0
2010-01-29 14:20:00,41.76,41.76,41.68,41.71,29300.0,27.1988,27.1988,27.1467,27.1662,29300.0
2010-01-29 14:25:00,41.72,41.76,41.69,41.7,15800.0,27.1727,27.1988,27.1532,27.1597,15800.0
2010-01-29 14:30:00,41.69,41.7,41.59,41.62,43800.0,27.1532,27.1597,27.088,27.1076,43800.0
2010-01-29 14:35:00,41.63,41.67,41.62,41.66,46300.0,27.1141,27.1402,27.1076,27.1336,46300.0
2010-01-29 14:40:00,41.66,41.69,41.63,41.67,43800.0,27.1336,27.1532,27.1141,27.1402,43800.0
2010-01-29 14:45:00,41.67,41.71,41.65,41.68,127900.0,27.1402,27.1662,27.1271,27.1467,127900.0
2010-01-29 14:50:00,41.64,41.68,41.62,41.67,65400.0,27.1206,27.1467,27.1076,27.1402,65400.0
2010-01-29 14:55:00,41.67,41.8,41.66,41.79,148700.0,27.1402,27.2248,27.1336,27.2183,148700.0
2010-01-29 15:00:00,41.79,41.79,41.71,41.71,52000.0,27.2183,27.2183,27.1662,27.1662,52000.0
2010-01-29 15:05:00,41.71,41.82,41.69,41.75,112500.0,27.1662,27.2378,27.1532,27.1923,112500.0
2010-01-29 15:10:00,41.75,41.77,41.64,41.65,116600.0,27.1923,27.2053,27.1206,27.1271,116600.0
2010-01-29 15:15:00,41.65,41.71,41.62,41.68,71300.0,27.1271,27.1662,27.1076,27.1467,71300.0
2010-01-29 15:20:00,41.69,41.71,41.59,41.59,50900.0,27.1532,27.1662,27.088,27.088,50900.0
2010-01-29 15:25:00,41.6,41.63,41.55,41.6,56300.0,27.0946,27.1141,27.062,27.0946,56300.0
2010-01-29 15:30:00,41.6,41.6,41.45,41.56,115900.0,27.0946,27.0946,26.9969,27.0685,115900.0
2010-01-29 15:35:00,41.55,41.65,41.55,41.62,82100.0,27.062,27.1271,27.062,27.1076,82100.0
2010-01-29 15:40:00,41.62,41.72,41.59,41.65,167000.0,27.1076,27.1727,27.088,27.1271,167000.0
2010-01-29 15:45:00,41.66,41.69,41.63,41.67,178200.0,27.1336,27.1532,27.1141,27.1402,178200.0
2010-01-29 15:50:00,41.67,41.7,41.63,41.68,235800.0,27.1402,27.1597,27.1141,27.1467,235800.0
2010-01-29 15:55:00,41.68,41.69,41.51,41.51,326800.0,27.1467,27.1532,27.0359,27.0359,326800.0
2010-02-01 09:30:00,41.81,42.24,41.79,42.19,96300.0,27.2313,27.5114,27.2183,27.4788,96300.0
2010-02-01 09:35:00,42.17,42.37,42.05,42.17,244600.0,27.4658,27.5961,27.3876,27.4658,244600.0
2010-02-01 09:40:00,42.14,42.19,42.04,42.15,90000.0,27.4463,27.4788,27.3811,27.4528,90000.0
2010-02-01 09:45:00,42.16,42.35,42.13,42.35,63800.0,27.4593,27.583,27.4398,27.583,63800.0
2010-02-01 09:50:00,42.35,42.38,42.24,42.29,61200.0,27.583,27.6026,27.5114,27.544,61200.0
2010-02-01 09:55:00,42.27,42.39,42.23,42.36,45200.0,27.5309,27.6091,27.5049,27.5896,45200.0
2010-02-01 10:00:00,42.36,42.56,42.18,42.18,87200.0,27.5896,27.7198,27.4723,27.4723,87200.0
2010-02-01 10:05:00,42.18,42.27,42.17,42.27,51100.0,27.4723,27.5309,27.4658,27.5309,51100.0
2010-02-01 10:10:00,42.27,42.34,42.17,42.23,75000.0,27.5309,27.5765,27.4658,27.5049,75000.0
2010-02-01 10:15:00,42.24,42.36,42.23,42.34,41800.0,27.5114,27.5896,27.5049,27.5765,41800.0
2010-02-01 10:20:00,42.33,42.4,42.26,42.39,51400.0,27.57,27.6156,27.5244,27.6091,51400.0
2010-02-01 10:25:00,42.39,42.42,42.23,42.25,49800.0,27.6091,27.6286,27.5049,27.5179,49800.0
2010-02-01 10:30:00,42.24,42.3,42.22,42.3,38700.0,27.5114,27.5505,27.4984,27.5505,38700.0
2010-02-01 10:35:00,42.32,42.38,42.25,42.27,51300.0,27.5635,27.6026,27.5179,27.5309,51300.0
2010-02-01 10:40:00,42.25,42.33,42.24,42.33,134800.0,27.5179,27.57,27.5114,27.57,134800.0
2010-02-01 10:45:00,42.32,42.38,42.31,42.37,16300.0,27.5635,27.6026,27.557,27.5961,16300.0
2010-02-01 10:50:00,42.37,42.44,42.35,42.35,22700.0,27.5961,27.6417,27.583,27.583,22700.0
2010-02-01 10:55:00,42.33,42.33,42.14,42.18,74000.0,27.57,27.57,27.4463,27.4723,74000.0
2010-02-01 11:00:00,42.16,42.16,42.1,42.12,46100.0,27.4593,27.4593,27.4202,27.4332,46100.0
2010-02-01 11:05:00,42.12,42.22,42.1,42.2,38100.0,27.4332,27.4984,27.4202,27.4853,38100.0
2010-02-01 11:10:00,42.2,42.26,42.19,42.24,47000.0,27.4853,27.5244,27.4788,27.5114,47000.0
2010-02-01 11:15:00,42.25,42.38,42.24,42.35,35700.0,27.5179,27.6026,27.5114,27.583,35700.0
2010-02-01 11:20:00,42.36,42.44,42.3,42.41,86500.0,27.5896,27.6417,27.5505,27.6221,86500.0
2010-02-01 11:25:00,42.42,42.49,42.39,42.48,31800.0,27.6286,27.6742,27.6091,27.6677,31800.0
2010-02-01 11:30:00,42.49,42.5,42.35,42.37,44200.0,27.6742,27.6807,27.583,27.5961,44200.0
2010-02-01 11:35:00,42.37,42.38,42.31,42.31,24900.0,27.5961,27.6026,27.557,27.557,24900.0
2010-02-01 11:40:00,42.32,42.33,42.28,42.28,19300.0,27.5635,27.57,27.5375,27.5375,19300.0
2010-02-01 11:45:00,42.29,42.29,42.23,42.23,21900.0,27.544,27.544,27.5049,27.5049,21900.0
2010-02-01 11:50:00,42.24,42.27,42.23,42.25,28100.0,27.5114,27.5309,27.5049,27.5179,28100.0
2010-02-01 11:55:00,42.23,42.23,42.15,42.15,18700.0,27.5049,27.5049,27.4528,27.4528,18700.0
2010-02-01 12:00:00,42.15,42.19,42.15,42.16,16800.0,27.4528,27.4788,27.4528,27.4593,16800.0
2010-02-01 12:05:00,42.17,42.2,42.15,42.19,29900.0,27.4658,27.4853,27.4528,27.4788,29900.0
2010-02-01 12:10:00,42.18,42.27,42.16,42.26,25800.0,27.4723,27.5309,27.4593,27.5244,25800.0
2010-02-01 12:15:00,42.26,42.3,42.24,42.29,25000.0,27.5244,27.5505,27.5114,27.544,25000.0
2010-02-01 12:20:00,42.29,42.29,42.24,42.28,13000.0,27.544,27.544,27.5114,27.5375,13000.0
2010-02-01 12:25:00,42.29,42.29,42.24,42.26,28500.0,27.544,27.544,27.5114,27.5244,28500.0
2010-02-01 12:30:00,42.27,42.28,42.23,42.26,27100.0,27.5309,27.5375,27.5049,27.5244,27100.0
2010-02-01 12:35:00,42.26,42.35,42.26,42.31,21300.0,27.5244,27.583,27.5244,27.557,21300.0
2010-02-01 12:40:00,42.31,42.41,42.3,42.41,18300.0,27.557,27.6221,27.5505,27.6221,18300.0
2010-02-01 12:45:00,42.41,42.41,42.31,42.37,36800.0,27.6221,27.6221,27.557,27.5961,36800.0
2010-02-01 12:50:00,42.36,42.46,42.33,42.45,81200.0,27.5896,27.6547,27.57,27.6482,81200.0
2010-02-01 12:55:00,42.44,42.44,42.33,42.33,11800.0,27.6417,27.6417,27.57,27.57,11800.0
2010-02-01 13:00:00,42.33,42.33,42.26,42.27,22500.0,27.57,27.57,27.5244,27.5309,22500.0
2010-02-01 13:05:00,42.27,42.28,42.24,42.27,44600.0,27.5309,27.5375,27.5114,27.5309,44600.0
2010-02-01 13:10:00,42.27,42.27,42.23,42.23,25600.0,27.5309,27.5309,27.5049,27.5049,25600.0
2010-02-01 13:15:00,42.23,42.31,42.21,42.28,74600.0,27.5049,27.557,27.4919,27.5375,74600.0
2010-02-01 13:20:00,42.28,42.3,42.26,42.3,59200.0,27.5375,27.5505,27.5244,27.5505,59200.0
2010-02-01 13:25:00,42.3,42.3,42.28,42.29,22800.0,27.5505,27.5505,27.5375,27.544,22800.0
2010-02-01 13:30:00,42.3,42.31,42.28,42.29,32300.0,27.5505,27.557,27.5375,27.544,32300.0
2010-02-01 13:35:00,42.3,42.34,42.28,42.28,27300.0,27.5505,27.5765,27.5375,27.5375,27300.0
2010-02-01 13:40:00,42.29,42.33,42.27,42.27,32300.0,27.544,27.57,27.5309,27.5309,32300.0
2010-02-01 13:45:00,42.28,42.33,42.24,42.32,38800.0,27.5375,27.57,27.5114,27.5635,38800.0
2010-02-01 13:50:00,42.31,42.35,42.29,42.3,33600.0,27.557,27.583,27.544,27.5505,33600.0
2010-02-01 13:55:00,42.31,42.35,42.28,42.29,34200.0,27.557,27.583,27.5375,27.544,34200.0
2010-02-01 14:00:00,42.3,42.35,42.25,42.31,36300.0,27.5505,27.583,27.5179,27.557,36300.0
2010-02-01 14:05:00,42.29,42.36,42.29,42.33,102500.0,27.544,27.5896,27.544,27.57,102500.0
2010-02-01 14:10:00,42.32,42.33,42.29,42.3,28000.0,27.5635,27.57,27.544,27.5505,28000.0
2010-02-01 14:15:00,42.31,42.41,42.29,42.41,44500.0,27.557,27.6221,27.544,27.6221,44500.0
2010-02-01 14:20:00,42.42,42.45,42.3,42.33,39200.0,27.6286,27.6482,27.5505,27.57,39200.0
2010-02-01 14:25:00,42.34,42.35,42.29,42.34,26300.0,27.5765,27.583,27.544,27.5765,26300.0
2010-02-01 14:30:00,42.35,42.38,42.3,42.31,55900.0,27.583,27.6026,27.5505,27.557,55900.0
2010-02-01 14:35:00,42.31,42.42,42.31,42.41,31400.0,27.557,27.6286,27.557,27.6221,31400.0
2010-02-01 14:40:00,42.41,42.47,42.4,42.43,36000.0,27.6221,27.6612,27.6156,27.6351,36000.0
2010-02-01 14:45:00,42.43,42.45,42.38,42.38,37400.0,27.6351,27.6482,27.6026,27.6026,37400.0
2010-02-01 14:50:00,42.38,42.43,42.35,42.43,68900.0,27.6026,27.6351,27.583,27.6351,68900.0
2010-02-01 14:55:00,42.42,42.43,42.37,42.38,60900.0,27.6286,27.6351,27.5961,27.6026,60900.0
2010-02-01 15:00:00,42.38,42.42,42.27,42.28,71400.0,27.6026,27.6286,27.5309,27.5375,71400.0
2010-02-01 15:05:00,42.29,42.29,42.2,42.27,90700.0,27.544,27.544,27.4853,27.5309,90700.0
2010-02-01 15:10:00,42.27,42.38,42.24,42.34,45800.0,27.5309,27.6026,27.5114,27.5765,45800.0
2010-02-01 15:15:00,42.33,42.42,42.33,42.37,65100.0,27.57,27.6286,27.57,27.5961,65100.0
2010-02-01 15:20:00,42.37,42.41,42.35,42.37,87400.0,27.5961,27.6221,27.583,27.5961,87400.0
2010-02-01 15:25:00,42.37,42.47,42.37,42.44,91600.0,27.5961,27.6612,27.5961,27.6417,91600.0
2010-02-01 15:30:00,42.45,42.49,42.42,42.43,118000.0,27.6482,27.6742,27.6286,27.6351,118000.0
2010-02-01 15:35:00,42.43,42.45,42.4,42.44,116000.0,27.6351,27.6482,27.6156,27.6417,116000.0
2010-02-01 15:40:00,42.44,42.47,42.34,42.45,207900.0,27.6417,27.6612,27.5765,27.6482,207900.0
2010-02-01 15:45:00,42.45,42.47,42.4,42.42,106900.0,27.6482,27.6612,27.6156,27.6286,106900.0
2010-02-01 15:50:00,42.42,42.46,42.38,42.4,158500.0,27.6286,27.6547,27.6026,27.6156,158500.0
2010-02-01 15:55:00,42.4,42.51,42.4,42.47,163400.0,27.6156,27.6873,27.6156,27.6612,163400.0
2010-02-02 09:30:00,45.55,46.48,42.68,45.92,1003800.0,29.6672,30.273,27.798,29.9082,1003800.0
2010-02-02 09:35:00,45.94,46.05,45.51,45.93,478400.0,29.9213,29.9929,29.6412,29.9147,478400.0
2010-02-02 09:40:00,45.93,46.11,45.69,46.05,432200.0,29.9147,30.032,29.7584,29.9929,432200.0
2010-02-02 09:45:00,46.06,46.39,46.02,46.11,367000.0,29.9994,30.2143,29.9734,30.032,367000.0
2010-02-02 09:50:00,46.12,46.12,45.85,45.95,350300.0,30.0385,30.0385,29.8626,29.9278,350300.0
2010-02-02 09:55:00,45.95,45.97,45.75,45.94,323700.0,29.9278,29.9408,29.7975,29.9213,323700.0
2010-02-02 10:00:00,45.92,46.0,45.83,45.88,228800.0,29.9082,29.9603,29.8496,29.8822,228800.0
2010-02-02 10:05:00,45.88,46.19,45.88,46.14,199700.0,29.8822,30.0841,29.8822,30.0515,199700.0
2010-02-02 10:10:00,46.15,46.15,45.97,46.03,152600.0,30.058,30.058,29.9408,29.9799,152600.0
2010-02-02 10:15:00,46.04,46.15,45.99,46.08,276400.0,29.9864,30.058,29.9538,30.0124,276400.0
2010-02-02 10:20:00,46.09,46.33,46.08,46.3,215000.0,30.0189,30.1753,30.0124,30.1557,215000.0
2010-02-02 10:25:00,46.29,46.4,46.2,46.4,128600.0,30.1492,30.2209,30.0906,30.2209,128600.0
2010-02-02 10:30:00,46.4,46.44,46.18,46.21,159600.0,30.2209,30.2469,30.0776,30.0971,159600.0
2010-02-02 10:35:00,46.21,46.33,46.14,46.14,452800.0,30.0971,30.1753,30.0515,30.0515,452800.0
2010-02-02 10:40:00,46.14,46.16,46.01,46.02,96900.0,30.0515,30.0645,29.9668,29.9734,96900.0
2010-02-02 10:45:00,46.03,46.09,46.0,46.05,401500.0,29.9799,30.0189,29.9603,29.9929,401500.0
2010-02-02 10:50:00,46.05,46.06,45.87,45.88,195600.0,29.9929,29.9994,29.8757,29.8822,195600.0
2010-02-02 10:55:00,45.87,46.0,45.83,45.87,145000.0,29.8757,29.9603,29.8496,29.8757,145000.0
2010-02-02 11:00:00,45.87,45.88,45.75,45.79,142800.0,29.8757,29.8822,29.7975,29.8236,142800.0
2010-02-02 11:05:00,45.79,45.9,45.67,45.89,186600.0,29.8236,29.8952,29.7454,29.8887,186600.0
2010-02-02 11:10:00,45.88,45.9,45.74,45.79,81300.0,29.8822,29.8952,29.791,29.8236,81300.0
2010-02-02 11:15:00,45.79,45.87,45.66,45.85,185000.0,29.8236,29.8757,29.7389,29.8626,185000.0
2010-02-02 11:20:00,45.82,45.89,45.77,45.84,119400.0,29.8431,29.8887,29.8105,29.8561,119400.0
2010-02-02 11:25:00,45.84,45.85,45.71,45.81,86700.0,29.8561,29.8626,29.7714,29.8366,86700.0
2010-02-02 11:30:00,45.81,45.84,45.7,45.73,113000.0,29.8366,29.8561,29.7649,29.7845,113000.0
2010-02-02 11:35:00,45.73,45.9,45.73,45.88,118700.0,29.7845,29.8952,29.7845,29.8822,118700.0
2010-02-02 11:40:00,45.88,46.0,45.87,45.95,196200.0,29.8822,29.9603,29.8757,29.9278,196200.0
2010-02-02 11:45:00,45.94,46.0,45.93,45.98,85900.0,29.9213,29.9603,29.9147,29.9473,85900.0
2010-02-02 11:50:00,45.99,45.99,45.93,45.96,48700.0,29.9538,29.9538,29.9147,29.9343,48700.0
2010-02-02 11:55:00,45.97,45.97,45.82,45.88,65700.0,29.9408,29.9408,29.8431,29.8822,65700.0
2010-02-02 12:00:00,45.87,45.88,45.8,45.85,65500.0,29.8757,29.8822,29.8301,29.8626,65500.0
2010-02-02 12:05:00,45.85,45.92,45.82,45.83,61100.0,29.8626,29.9082,29.8431,29.8496,61100.0
2010-02-02 12:10:00,45.82,45.83,45.67,45.71,107300.0,29.8431,29.8496,29.7454,29.7714,107300.0
2010-02-02 12:15:00,45.71,45.86,45.7,45.82,132300.0,29.7714,29.8691,29.7649,29.8431,132300.0
2010-02-02 12:20:00,45.83,45.87,45.72,45.73,70100.0,29.8496,29.8757,29.778,29.7845,70100.0
2010-02-02 12:25:00,45.73,45.82,45.73,45.76,81300.0,29.7845,29.8431,29.7845,29.804,81300.0
2010-02-02 12:30:00,45.76,45.82,45.75,45.8,32300.0,29.804,29.8431,29.7975,29.8301,32300.0
2010-02-02 12:35:00,45.8,45.83,45.79,45.83,67400.0,29.8301,29.8496,29.8236,29.8496,67400.0
2010-02-02 12:40:00,45.82,45.83,45.74,45.78,52100.0,29.8431,29.8496,29.791,29.817,52100.0
2010-02-02 12:45:00,45.78,45.82,45.71,45.82,59500.0,29.817,29.8431,29.7714,29.8431,59500.0
2010-02-02 12:50:00,45.81,45.89,45.78,45.89,80900.0,29.8366,29.8887,29.817,29.8887,80900.0
2010-02-02 12:55:00,45.89,45.9,45.83,45.86,72300.0,29.8887,29.8952,29.8496,29.8691,72300.0
2010-02-02 13:00:00,45.85,45.93,45.85,45.88,68200.0,29.8626,29.9147,29.8626,29.8822,68200.0
2010-02-02 13:05:00,45.88,45.91,45.84,45.9,69100.0,29.8822,29.9017,29.8561,29.8952,69100.0
2010-02-02 13:10:00,45.9,45.93,45.86,45.88,38400.0,29.8952,29.9147,29.8691,29.8822,38400.0
2010-02-02 13:15:00,45.86,45.94,45.86,45.93,123200.0,29.8691,29.9213,29.8691,29.9147,123200.0
2010-02-02 13:20:00,45.93,45.95,45.9,45.93,78900.0,29.9147,29.9278,29.8952,29.9147,78900.0
2010-02-02 13:25:00,45.91,45.98,45.91,45.96,51100.0,29.9017,29.9473,29.9017,29.9343,51100.0
2010-02-02 13:30:00,45.97,45.98,45.91,45.92,45400.0,29.9408,29.9473,29.9017,29.9082,45400.0
2010-02-02 13:35:00,45.93,45.96,45.85,45.96,56000.0,29.9147,29.9343,29.8626,29.9343,56000.0
2010-02-02 13:40:00,45.96,45.99,45.94,45.97,33400.0,29.9343,29.9538,29.9213,29.9408,33400.0
2010-02-02 13:45:00,45.97,46.0,45.96,45.98,41000.0,29.9408,29.9603,29.9343,29.9473,41000.0
2010-02-02 13:50:00,45.98,46.0,45.94,45.97,62800.0,29.9473,29.9603,29.9213,29.9408,62800.0
2010-02-02 13:55:00,45.97,45.98,45.93,45.97,33200.0,29.9408,29.9473,29.9147,29.9408,33200.0
2010-02-02 14:00:00,45.97,45.99,45.96,45.98,45900.0,29.9408,29.9538,29.9343,29.9473,45900.0
2010-02-02 14:05:00,45.98,45.98,45.95,45.96,70300.0,29.9473,29.9473,29.9278,29.9343,70300.0
2010-02-02 14:10:00,45.97,45.98,45.95,45.98,40900.0,29.9408,29.9473,29.9278,29.9473,40900.0
2010-02-02 14:15:00,45.98,45.98,45.9,45.97,90600.0,29.9473,29.9473,29.8952,29.9408,90600.0
2010-02-02 14:20:00,45.96,46.12,45.96,46.12,156600.0,29.9343,30.0385,29.9343,30.0385,156600.0
2010-02-02 14:25:00,46.12,46.24,46.1,46.22,310900.0,30.0385,30.1166,30.0255,30.1036,310900.0
2010-02-02 14:30:00,46.22,46.34,46.0,46.32,244000.0,30.1036,30.1818,29.9603,30.1687,244000.0
2010-02-02 14:35:00,46.31,46.39,46.28,46.38,165000.0,30.1622,30.2143,30.1427,30.2078,165000.0
2010-02-02 14:40:00,46.38,46.42,46.25,46.31,298300.0,30.2078,30.2339,30.1232,30.1622,298300.0
2010-02-02 14:45:00,46.31,46.49,46.29,46.41,267500.0,30.1622,30.2795,30.1492,30.2274,267500.0
2010-02-02 14:50:00,46.41,46.88,46.39,46.7,443900.0,30.2274,30.5335,30.2143,30.4162,443900.0
2010-02-02 14:55:00,46.7,46.75,46.59,46.71,223600.0,30.4162,30.4488,30.3446,30.4228,223600.0
2010-02-02 15:00:00,46.71,46.8,46.58,46.69,318300.0,30.4228,30.4814,30.3381,30.4097,318300.0
2010-02-02 15:05:00,46.7,46.72,46.48,46.59,140700.0,30.4162,30.4293,30.273,30.3446,140700.0
2010-02-02 15:10:00,46.6,46.69,46.51,46.65,103100.0,30.3511,30.4097,30.2925,30.3837,103100.0
2010-02-02 15:15:00,46.65,46.87,46.61,46.86,174100.0,30.3837,30.527,30.3576,30.5205,174100.0
2010-02-02 15:20:00,46.86,46.9,46.73,46.9,217700.0,30.5205,30.5465,30.4358,30.5465,217700.0
2010-02-02 15:25:00,46.91,46.97,46.86,46.96,208800.0,30.553,30.5921,30.5205,30.5856,208800.0
2010-02-02 15:30:00,46.96,47.12,46.91,46.92,363600.0,30.5856,30.6898,30.553,30.5595,363600.0
2010-02-02 15:35:00,46.91,46.91,46.77,46.8,262400.0,30.553,30.553,30.4618,30.4814,262400.0
2010-02-02 15:40:00,46.8,46.8,46.66,46.71,332900.0,30.4814,30.4814,30.3902,30.4228,332900.0
2010-02-02 15:45:00,46.7,46.96,46.66,46.87,337500.0,30.4162,30.5856,30.3902,30.527,337500.0
2010-02-02 15:50:00,46.87,46.89,46.78,46.84,274600.0,30.527,30.54,30.4684,30.5074,274600.0
2010-02-02 15:55:00,46.84,46.92,46.48,46.79,684800.0,30.5074,30.5595,30.273,30.4749,684800.0
2010-02-03 09:30:00,46.25,46.42,46.17,46.35,236600.0,30.1232,30.2339,30.0711,30.1883,236600.0
2010-02-03 09:35:00,46.35,46.72,46.35,46.53,210900.0,30.1883,30.4293,30.1883,30.3055,210900.0
2010-02-03 09:40:00,46.53,46.63,46.52,46.56,67700.0,30.3055,30.3707,30.299,30.3251,67700.0
2010-02-03 09:45:00,46.55,46.6,46.46,46.58,73000.0,30.3186,30.3511,30.2599,30.3381,73000.0
2010-02-03 09:50:00,46.58,46.77,46.56,46.74,72800.0,30.3381,30.4618,30.3251,30.4423,72800.0
2010-02-03 09:55:00,46.74,46.9,46.74,46.85,93600.0,30.4423,30.5465,30.4423,30.5139,93600.0
2010-02-03 10:00:00,46.84,46.84,46.76,46.78,100200.0,30.5074,30.5074,30.4553,30.4684,100200.0
2010-02-03 10:05:00,46.78,46.97,46.78,46.95,263300.0,30.4684,30.5921,30.4684,30.5791,263300.0
2010-02-03 10:10:00,46.93,47.01,46.86,46.96,168900.0,30.566,30.6182,30.5205,30.5856,168900.0
2010-02-03 10:15:00,46.98,46.98,46.75,46.75,127400.0,30.5986,30.5986,30.4488,30.4488,127400.0
2010-02-03 10:20:00,46.75,46.86,46.68,46.85,81300.0,30.4488,30.5205,30.4032,30.5139,81300.0
2010-02-03 10:25:00,46.84,46.86,46.62,46.65,115500.0,30.5074,30.5205,30.3641,30.3837,115500.0
2010-02-03 10:30:00,46.65,46.77,46.64,46.74,82300.0,30.3837,30.4618,30.3772,30.4423,82300.0
2010-02-03 10:35:00,46.72,46.74,46.54,46.56,87900.0,30.4293,30.4423,30.312,30.3251,87900.0
2010-02-03 10:40:00,46.56,46.74,46.56,46.68,57700.0,30.3251,30.4423,30.3251,30.4032,57700.0
2010-02-03 10:45:00,46.68,46.91,46.61,46.9,92900.0,30.4032,30.553,30.3576,30.5465,92900.0
2010-02-03 10:50:00,46.91,46.95,46.85,46.85,73100.0,30.553,30.5791,30.5139,30.5139,73100.0
2010-02-03 10:55:00,46.85,46.91,46.84,46.86,75400.0,30.5139,30.553,30.5074,30.5205,75400.0
2010-02-03 11:00:00,46.86,46.92,46.86,46.89,86100.0,30.5205,30.5595,30.5205,30.54,86100.0
2010-02-03 11:05:00,46.88,46.93,46.87,46.91,89300.0,30.5335,30.566,30.527,30.553,89300.0
2010-02-03 11:10:00,46.9,46.95,46.9,46.91,41300.0,30.5465,30.5791,30.5465,30.553,41300.0
2010-02-03 11:15:00,46.92,46.95,46.91,46.93,36800.0,30.5595,30.5791,30.553,30.566,36800.0
2010-02-03 11:20:00,46.93,46.94,46.84,46.87,58500.0,30.566,30.5726,30.5074,30.527,58500.0
2010-02-03 11:25:00,46.86,46.86,46.68,46.73,77900.0,30.5205,30.5205,30.4032,30.4358,77900.0
2010-02-03 11:30:00,46.73,46.77,46.71,46.73,37300.0,30.4358,30.4618,30.4228,30.4358,37300.0
2010-02-03 11:35:00,46.72,46.73,46.69,46.73,37100.0,30.4293,30.4358,30.4097,30.4358,37100.0
2010-02-03 11:40:00,46.73,46.73,46.64,46.7,80600.0,30.4358,30.4358,30.3772,30.4162,80600.0
2010-02-03 11:45:00,46.69,46.7,46.62,46.67,31200.0,30.4097,30.4162,30.3641,30.3967,31200.0
2010-02-03 11:50:00,46.67,46.69,46.62,46.69,53600.0,30.3967,30.4097,30.3641,30.4097,53600.0
2010-02-03 11:55:00,46.69,46.69,46.63,46.63,38300.0,30.4097,30.4097,30.3707,30.3707,38300.0
2010-02-03 12:00:00,46.63,46.66,46.6,46.65,27200.0,30.3707,30.3902,30.3511,30.3837,27200.0
2010-02-03 12:05:00,46.65,46.7,46.63,46.66,34900.0,30.3837,30.4162,30.3707,30.3902,34900.0
2010-02-03 12:10:00,46.65,46.71,46.64,46.7,37700.0,30.3837,30.4228,30.3772,30.4162,37700.0
2010-02-03 12:15:00,46.7,46.71,46.65,46.69,27300.0,30.4162,30.4228,30.3837,30.4097,27300.0
2010-02-03 12:20:00,46.69,46.69,46.63,46.64,26700.0,30.4097,30.4097,30.3707,30.3772,26700.0
2010-02-03 12:25:00,46.64,46.65,46.6,46.65,51100.0,30.3772,30.3837,30.3511,30.3837,51100.0
2010-02-03 12:30:00,46.64,46.65,46.63,46.65,48500.0,30.3772,30.3837,30.3707,30.3837,48500.0
2010-02-03 12:35:00,46.65,46.69,46.64,46.67,54300.0,30.3837,30.4097,30.3772,30.3967,54300.0
2010-02-03 12:40:00,46.68,46.75,46.67,46.73,41500.0,30.4032,30.4488,30.3967,30.4358,41500.0
2010-02-03 12:45:00,46.71,46.76,46.67,46.71,66200.0,30.4228,30.4553,30.3967,30.4228,66200.0
2010-02-03 12:50:00,46.71,46.74,46.69,46.73,31000.0,30.4228,30.4423,30.4097,30.4358,31000.0
2010-02-03 12:55:00,46.73,46.73,46.68,46.7,34800.0,30.4358,30.4358,30.4032,30.4162,34800.0
2010-02-03 13:00:00,46.7,46.75,46.68,46.73,34100.0,30.4162,30.4488,30.4032,30.4358,34100.0
2010-02-03 13:05:00,46.74,46.78,46.72,46.78,57900.0,30.4423,30.4684,30.4293,30.4684,57900.0
2010-02-03 13:10:00,46.78,46.83,46.74,46.77,41300.0,30.4684,30.5009,30.4423,30.4618,41300.0
2010-02-03 13:15:00,46.78,46.85,46.77,46.85,34100.0,30.4684,30.5139,30.4618,30.5139,34100.0
2010-02-03 13:20:00,46.85,46.88,46.73,46.77,65600.0,30.5139,30.5335,30.4358,30.4618,65600.0
2010-02-03 13:25:00,46.76,46.78,46.73,46.73,24400.0,30.4553,30.4684,30.4358,30.4358,24400.0
2010-02-03 13:30:00,46.73,46.76,46.7,46.76,21200.0,30.4358,30.4553,30.4162,30.4553,21200.0
2010-02-03 13:35:00,46.76,46.81,46.71,46.71,41700.0,30.4553,30.4879,30.4228,30.4228,41700.0
2010-02-03 13:40:00,46.72,46.78,46.72,46.75,19300.0,30.4293,30.4684,30.4293,30.4488,19300.0
2010-02-03 13:45:00,46.75,46.78,46.71,46.76,70700.0,30.4488,30.4684,30.4228,30.4553,70700.0
2010-02-03 13:50:00,46.77,46.78,46.64,46.64,58500.0,30.4618,30.4684,30.3772,30.3772,58500.0
2010-02-03 13:55:00,46.65,46.69,46.63,46.66,55100.0,30.3837,30.4097,30.3707,30.3902,55100.0
2010-02-03 14:00:00,46.66,46.67,46.57,46.63,49500.0,30.3902,30.3967,30.3316,30.3707,49500.0
2010-02-03 14:05:00,46.62,46.65,46.61,46.63,53800.0,30.3641,30.3837,30.3576,30.3707,53800.0
2010-02-03 14:10:00,46.63,46.64,46.6,46.6,55200.0,30.3707,30.3772,30.3511,30.3511,55200.0
2010-02-03 14:15:00,46.6,46.67,46.6,46.6,120400.0,30.3511,30.3967,30.3511,30.3511,120400.0
2010-02-03 14:20:00,46.6,46.67,46.6,46.6,99500.0,30.3511,30.3967,30.3511,30.3511,99500.0
2010-02-03 14:25:00,46.6,46.65,46.58,46.62,135900.0,30.3511,30.3837,30.3381,30.3641,135900.0
2010-02-03 14:30:00,46.63,46.72,46.62,46.69,62500.0,30.3707,30.4293,30.3641,30.4097,62500.0
2010-02-03 14:35:00,46.68,46.69,46.6,46.63,31300.0,30.4032,30.4097,30.3511,30.3707,31300.0
2010-02-03 14:40:00,46.64,46.65,46.6,46.62,48200.0,30.3772,30.3837,30.3511,30.3641,48200.0
2010-02-03 14:45:00,46.63,46.64,46.6,46.61,51200.0,30.3707,30.3772,30.3511,30.3576,51200.0
2010-02-03 14:50:00,46.61,46.69,46.6,46.69,73900.0,30.3576,30.4097,30.3511,30.4097,73900.0
2010-02-03 14:55:00,46.68,46.7,46.65,46.66,33800.0,30.4032,30.4162,30.3837,30.3902,33800.0
2010-02-03 15:00:00,46.65,46.73,46.64,46.73,51900.0,30.3837,30.4358,30.3772,30.4358,51900.0
2010-02-03 15:05:00,46.73,46.77,46.65,46.66,86700.0,30.4358,30.4618,30.3837,30.3902,86700.0
2010-02-03 15:10:00,46.65,46.66,46.6,46.61,63100.0,30.3837,30.3902,30.3511,30.3576,63100.0
2010-02-03 15:15:00,46.61,46.62,46.6,46.61,81300.0,30.3576,30.3641,30.3511,30.3576,81300.0
2010-02-03 15:20:00,46.6,46.63,46.56,46.56,125100.0,30.3511,30.3707,30.3251,30.3251,125100.0
2010-02-03 15:25:00,46.56,46.62,46.56,46.62,69200.0,30.3251,30.3641,30.3251,30.3641,69200.0
2010-02-03 15:30:00,46.62,46.66,46.6,46.64,104800.0,30.3641,30.3902,30.3511,30.3772,104800.0
2010-02-03 15:35:00,46.64,46.68,46.61,46.67,67800.0,30.3772,30.4032,30.3576,30.3967,67800.0
2010-02-03 15:40:00,46.67,46.78,46.66,46.74,171200.0,30.3967,30.4684,30.3902,30.4423,171200.0
2010-02-03 15:45:00,46.74,46.77,46.65,46.67,205400.0,30.4423,30.4618,30.3837,30.3967,205400.0
2010-02-03 15:50:00,46.67,46.67,46.62,46.63,120300.0,30.3967,30.3967,30.3641,30.3707,120300.0
2010-02-03 15:55:00,46.63,46.64,46.58,46.59,243400.0,30.3707,30.3772,30.3381,30.3446,243400.0
2010-02-04 09:30:00,46.16,46.28,45.85,46.07,131900.0,30.0645,30.1427,29.8626,30.0059,131900.0
2010-02-04 09:35:00,46.06,46.06,45.83,46.02,94200.0,29.9994,29.9994,29.8496,29.9734,94200.0
2010-02-04 09:40:00,46.03,46.04,45.78,45.79,110000.0,29.9799,29.9864,29.817,29.8236,110000.0
2010-02-04 09:45:00,45.78,45.78,45.46,45.67,67100.0,29.817,29.817,29.6086,29.7454,67100.0
2010-02-04 09:50:00,45.64,45.7,45.56,45.61,79900.0,29.7259,29.7649,29.6738,29.7063,79900.0
2010-02-04 09:55:00,45.64,45.65,45.5,45.51,53800.0,29.7259,29.7324,29.6347,29.6412,53800.0
2010-02-04 10:00:00,45.53,45.99,45.53,45.94,65600.0,29.6542,29.9538,29.6542,29.9213,65600.0
2010-02-04 10:05:00,45.97,45.98,45.76,45.81,73300.0,29.9408,29.9473,29.804,29.8366,73300.0
2010-02-04 10:10:00,45.8,45.84,45.65,45.75,129600.0,29.8301,29.8561,29.7324,29.7975,129600.0
2010-02-04 10:15:00,45.73,45.87,45.68,45.79,58800.0,29.7845,29.8757,29.7519,29.8236,58800.0
2010-02-04 10:20:00,45.81,45.87,45.57,45.68,87600.0,29.8366,29.8757,29.6803,29.7519,87600.0
2010-02-04 10:25:00,45.68,45.71,45.41,45.43,105200.0,29.7519,29.7714,29.5761,29.5891,105200.0
2010-02-04 10:30:00,45.42,45.57,45.39,45.4,122000.0,29.5826,29.6803,29.563,29.5695,122000.0
2010-02-04 10:35:00,45.4,45.42,45.27,45.31,70800.0,29.5695,29.5826,29.4849,29.5109,70800.0
2010-02-04 10:40:00,45.3,45.38,45.26,45.31,78100.0,29.5044,29.5565,29.4784,29.5109,78100.0
2010-02-04 10:45:00,45.3,45.31,45.17,45.2,55900.0,29.5044,29.5109,29.4197,29.4393,55900.0
2010-02-04 10:50:00,45.21,45.26,45.04,45.08,57000.0,29.4458,29.4784,29.3351,29.3611,57000.0
2010-02-04 10:55:00,45.08,45.13,45.02,45.05,94200.0,29.3611,29.3937,29.322,29.3416,94200.0
2010-02-04 11:00:00,45.04,45.22,45.0,45.21,80700.0,29.3351,29.4523,29.309,29.4458,80700.0
2010-02-04 11:05:00,45.21,45.44,45.21,45.37,56800.0,29.4458,29.5956,29.4458,29.55,56800.0
2010-02-04 11:10:00,45.37,45.47,45.29,45.44,40800.0,29.55,29.6151,29.4979,29.5956,40800.0
2010-02-04 11:15:00,45.44,45.49,45.4,45.46,87200.0,29.5956,29.6282,29.5695,29.6086,87200.0
2010-02-04 11:20:00,45.47,45.52,45.44,45.47,48700.0,29.6151,29.6477,29.5956,29.6151,48700.0
2010-02-04 11:25:00,45.46,45.63,45.44,45.63,78200.0,29.6086,29.7193,29.5956,29.7193,78200.0
2010-02-04 11:30:00,45.62,45.65,45.51,45.55,61000.0,29.7128,29.7324,29.6412,29.6672,61000.0
2010-02-04 11:35:00,45.53,45.63,45.45,45.48,79400.0,29.6542,29.7193,29.6021,29.6216,79400.0
2010-02-04 11:40:00,45.5,45.51,45.29,45.46,47800.0,29.6347,29.6412,29.4979,29.6086,47800.0
2010-02-04 11:45:00,45.46,45.49,45.38,45.48,51300.0,29.6086,29.6282,29.5565,29.6216,51300.0
2010-02-04 11:50:00,45.48,45.56,45.44,45.44,63800.0,29.6216,29.6738,29.5956,29.5956,63800.0
2010-02-04 11:55:00,45.45,45.46,45.38,45.38,57000.0,29.6021,29.6086,29.5565,29.5565,57000.0
2010-02-04 12:00:00,45.4,45.4,45.28,45.31,86500.0,29.5695,29.5695,29.4914,29.5109,86500.0
2010-02-04 12:05:00,45.31,45.33,45.18,45.23,80100.0,29.5109,29.524,29.4263,29.4588,80100.0
2010-02-04 12:10:00,45.21,45.28,45.17,45.21,81600.0,29.4458,29.4914,29.4197,29.4458,81600.0
2010-02-04 12:15:00,45.21,45.29,45.17,45.19,48000.0,29.4458,29.4979,29.4197,29.4328,48000.0
2010-02-04 12:20:00,45.17,45.31,45.14,45.22,61300.0,29.4197,29.5109,29.4002,29.4523,61300.0
2010-02-04 12:25:00,45.23,45.23,45.1,45.11,31500.0,29.4588,29.4588,29.3741,29.3807,31500.0
2010-02-04 12:30:00,45.11,45.26,45.08,45.26,31200.0,29.3807,29.4784,29.3611,29.4784,31200.0
2010-02-04 12:35:00,45.26,45.26,45.17,45.24,24400.0,29.4784,29.4784,29.4197,29.4653,24400.0
2010-02-04 12:40:00,45.24,45.25,45.14,45.18,76100.0,29.4653,29.4718,29.4002,29.4263,76100.0
2010-02-04 12:45:00,45.18,45.23,45.02,45.03,49300.0,29.4263,29.4588,29.322,29.3286,49300.0
2010-02-04 12:50:00,45.04,45.2,45.03,45.19,70200.0,29.3351,29.4393,29.3286,29.4328,70200.0
2010-02-04 12:55:00,45.19,45.29,45.11,45.27,89000.0,29.4328,29.4979,29.3807,29.4849,89000.0
2010-02-04 13:00:00,45.24,45.24,45.16,45.19,35000.0,29.4653,29.4653,29.4132,29.4328,35000.0
2010-02-04 13:05:00,45.19,45.26,45.17,45.21,27200.0,29.4328,29.4784,29.4197,29.4458,27200.0
2010-02-04 13:10:00,45.21,45.21,45.12,45.19,61300.0,29.4458,29.4458,29.3872,29.4328,61300.0
2010-02-04 13:15:00,45.19,45.28,45.14,45.27,66200.0,29.4328,29.4914,29.4002,29.4849,66200.0
2010-02-04 13:20:00,45.26,45.3,45.21,45.25,21400.0,29.4784,29.5044,29.4458,29.4718,21400.0
2010-02-04 13:25:00,45.26,45.34,45.25,45.32,43900.0,29.4784,29.5305,29.4718,29.5174,43900.0
2010-02-04 13:30:00,45.34,45.34,45.26,45.28,80700.0,29.5305,29.5305,29.4784,29.4914,80700.0
2010-02-04 13:35:00,45.3,45.34,45.27,45.31,49900.0,29.5044,29.5305,29.4849,29.5109,49900.0
2010-02-04 13:40:00,45.31,45.31,45.19,45.19,69900.0,29.5109,29.5109,29.4328,29.4328,69900.0
2010-02-04 13:45:00,45.19,45.32,45.13,45.32,99000.0,29.4328,29.5174,29.3937,29.5174,99000.0
2010-02-04 13:50:00,45.32,45.34,45.26,45.29,49600.0,29.5174,29.5305,29.4784,29.4979,49600.0
2010-02-04 13:55:00,45.3,45.35,45.27,45.3,66500.0,29.5044,29.537,29.4849,29.5044,66500.0
2010-02-04 14:00:00,45.29,45.37,45.28,45.36,30100.0,29.4979,29.55,29.4914,29.5435,30100.0
2010-02-04 14:05:00,45.36,45.38,45.3,45.33,28900.0,29.5435,29.5565,29.5044,29.524,28900.0
2010-02-04 14:10:00,45.33,45.37,45.21,45.23,115400.0,29.524,29.55,29.4458,29.4588,115400.0
2010-02-04 14:15:00,45.24,45.29,45.17,45.29,164700.0,29.4653,29.4979,29.4197,29.4979,164700.0
2010-02-04 14:20:00,45.29,45.37,45.25,45.34,56700.0,29.4979,29.55,29.4718,29.5305,56700.0
2010-02-04 14:25:00,45.34,45.39,45.3,45.31,27100.0,29.5305,29.563,29.5044,29.5109,27100.0
2010-02-04 14:30:00,45.32,45.48,45.3,45.44,62600.0,29.5174,29.6216,29.5044,29.5956,62600.0
2010-02-04 14:35:00,45.45,45.52,45.44,45.5,69800.0,29.6021,29.6477,29.5956,29.6347,69800.0
2010-02-04 14:40:00,45.49,45.56,45.45,45.52,90400.0,29.6282,29.6738,29.6021,29.6477,90400.0
2010-02-04 14:45:00,45.53,45.61,45.53,45.59,119400.0,29.6542,29.7063,29.6542,29.6933,119400.0
2010-02-04 14:50:00,45.6,45.62,45.48,45.48,60500.0,29.6998,29.7128,29.6216,29.6216,60500.0
2010-02-04 14:55:00,45.48,45.56,45.48,45.49,45100.0,29.6216,29.6738,29.6216,29.6282,45100.0
2010-02-04 15:00:00,45.49,45.57,45.46,45.5,134500.0,29.6282,29.6803,29.6086,29.6347,134500.0
2010-02-04 15:05:00,45.5,45.56,45.45,45.45,158700.0,29.6347,29.6738,29.6021,29.6021,158700.0
2010-02-04 15:10:00,45.48,45.48,45.43,45.46,106800.0,29.6216,29.6216,29.5891,29.6086,106800.0
2010-02-04 15:15:00,45.47,45.49,45.35,45.42,98600.0,29.6151,29.6282,29.537,29.5826,98600.0
2010-02-04 15:20:00,45.42,45.42,45.24,45.29,109600.0,29.5826,29.5826,29.4653,29.4979,109600.0
2010-02-04 15:25:00,45.3,45.32,45.22,45.28,182800.0,29.5044,29.5174,29.4523,29.4914,182800.0
2010-02-04 15:30:00,45.28,45.33,45.22,45.29,166300.0,29.4914,29.524,29.4523,29.4979,166300.0
2010-02-04 15:35:00,45.3,45.3,45.18,45.22,232300.0,29.5044,29.5044,29.4263,29.4523,232300.0
2010-02-04 15:40:00,45.22,45.26,45.2,45.26,283400.0,29.4523,29.4784,29.4393,29.4784,283400.0
2010-02-04 15:45:00,45.26,45.32,45.26,45.3,300000.0,29.4784,29.5174,29.4784,29.5044,300000.0
2010-02-04 15:50:00,45.3,45.43,45.3,45.38,263300.0,29.5044,29.5891,29.5044,29.5565,263300.0
2010-02-04 15:55:00,45.38,45.4,45.23,45.23,520100.0,29.5565,29.5695,29.4588,29.4588,520100.0
2010-02-05 09:30:00,45.09,45.51,44.95,45.17,253900.0,29.3676,29.6412,29.2765,29.4197,253900.0
2010-02-05 09:35:00,45.15,45.19,44.9,45.16,201300.0,29.4067,29.4328,29.2439,29.4132,201300.0
2010-02-05 09:40:00,45.13,45.2,45.0,45.14,66300.0,29.3937,29.4393,29.309,29.4002,66300.0
2010-02-05 09:45:00,45.11,45.25,45.03,45.06,74300.0,29.3807,29.4718,29.3286,29.3481,74300.0
2010-02-05 09:50:00,45.06,45.17,45.01,45.01,81800.0,29.3481,29.4197,29.3155,29.3155,81800.0
2010-02-05 09:55:00,45.0,45.02,44.77,44.77,223100.0,29.309,29.322,29.1592,29.1592,223100.0
2010-02-05 10:00:00,44.78,44.82,44.66,44.71,122600.0,29.1657,29.1918,29.0876,29.1201,122600.0
2010-02-05 10:05:00,44.71,44.75,44.55,44.73,191000.0,29.1201,29.1462,29.0159,29.1332,191000.0
2010-02-05 10:10:00,44.72,44.83,44.71,44.75,267800.0,29.1267,29.1983,29.1201,29.1462,267800.0
2010-02-05 10:15:00,44.74,44.83,44.73,44.79,79400.0,29.1397,29.1983,29.1332,29.1722,79400.0
2010-02-05 10:20:00,44.81,45.15,44.79,45.09,94500.0,29.1853,29.4067,29.1722,29.3676,94500.0
2010-02-05 10:25:00,45.11,45.45,45.1,45.4,163900.0,29.3807,29.6021,29.3741,29.5695,163900.0
2010-02-05 10:30:00,45.41,45.5,45.3,45.48,95100.0,29.5761,29.6347,29.5044,29.6216,95100.0
2010-02-05 10:35:00,45.48,45.54,45.4,45.42,93800.0,29.6216,29.6607,29.5695,29.5826,93800.0
2010-02-05 10:40:00,45.41,45.58,45.34,45.5,131600.0,29.5761,29.6868,29.5305,29.6347,131600.0
2010-02-05 10:45:00,45.5,45.56,45.48,45.54,66900.0,29.6347,29.6738,29.6216,29.6607,66900.0
2010-02-05 10:50:00,45.53,45.65,45.5,45.52,72700.0,29.6542,29.7324,29.6347,29.6477,72700.0
2010-02-05 10:55:00,45.5,45.53,45.39,45.46,131600.0,29.6347,29.6542,29.563,29.6086,131600.0
2010-02-05 11:00:00,45.42,45.43,45.23,45.31,99000.0,29.5826,29.5891,29.4588,29.5109,99000.0
2010-02-05 11:05:00,45.31,45.41,45.29,45.35,62700.0,29.5109,29.5761,29.4979,29.537,62700.0
2010-02-05 11:10:00,45.34,45.42,45.3,45.3,82800.0,29.5305,29.5826,29.5044,29.5044,82800.0
2010-02-05 11:15:00,45.3,45.38,45.26,45.3,64900.0,29.5044,29.5565,29.4784,29.5044,64900.0
2010-02-05 11:20:00,45.3,45.31,45.13,45.21,56300.0,29.5044,29.5109,29.3937,29.4458,56300.0
2010-02-05 11:25:00,45.21,45.3,45.13,45.13,58600.0,29.4458,29.5044,29.3937,29.3937,58600.0
2010-02-05 11:30:00,45.1,45.16,44.99,45.04,88500.0,29.3741,29.4132,29.3025,29.3351,88500.0
2010-02-05 11:35:00,45.03,45.06,44.97,45.0,71700.0,29.3286,29.3481,29.2895,29.309,71700.0
2010-02-05 11:40:00,45.02,45.06,44.96,45.04,147200.0,29.322,29.3481,29.283,29.3351,147200.0
2010-02-05 11:45:00,45.04,45.1,44.97,45.08,87800.0,29.3351,29.3741,29.2895,29.3611,87800.0
2010-02-05 11:50:00,45.08,45.14,45.03,45.1,87900.0,29.3611,29.4002,29.3286,29.3741,87900.0
2010-02-05 11:55:00,45.11,45.14,44.98,45.06,106900.0,29.3807,29.4002,29.296,29.3481,106900.0
2010-02-05 12:00:00,45.05,45.14,45.03,45.13,63800.0,29.3416,29.4002,29.3286,29.3937,63800.0
2010-02-05 12:05:00,45.11,45.2,45.11,45.12,46600.0,29.3807,29.4393,29.3807,29.3872,46600.0
2010-02-05 12:10:00,45.12,45.15,45.05,45.09,54900.0,29.3872,29.4067,29.3416,29.3676,54900.0
2010-02-05 12:15:00,45.09,45.13,45.04,45.12,49900.0,29.3676,29.3937,29.3351,29.3872,49900.0
2010-02-05 12:20:00,45.12,45.18,45.05,45.08,65000.0,29.3872,29.4263,29.3416,29.3611,65000.0
2010-02-05 12:25:00,45.07,45.13,45.02,45.07,53600.0,29.3546,29.3937,29.322,29.3546,53600.0
2010-02-05 12:30:00,45.06,45.07,44.98,45.03,85700.0,29.3481,29.3546,29.296,29.3286,85700.0
2010-02-05 12:35:00,45.03,45.05,44.99,45.0,73600.0,29.3286,29.3416,29.3025,29.309,73600.0
2010-02-05 12:40:00,45.0,45.04,44.98,45.03,244900.0,29.309,29.3351,29.296,29.3286,244900.0
2010-02-05 12:45:00,45.02,45.08,45.0,45.04,46700.0,29.322,29.3611,29.309,29.3351,46700.0
2010-02-05 12:50:00,45.04,45.05,44.98,45.03,85300.0,29.3351,29.3416,29.296,29.3286,85300.0
2010-02-05 12:55:00,45.03,45.08,45.02,45.08,25700.0,29.3286,29.3611,29.322,29.3611,25700.0
2010-02-05 13:00:00,45.08,45.09,45.0,45.06,40900.0,29.3611,29.3676,29.309,29.3481,40900.0
2010-02-05 13:05:00,45.06,45.06,44.99,45.01,57500.0,29.3481,29.3481,29.3025,29.3155,57500.0
2010-02-05 13:10:00,45.0,45.06,44.95,45.04,65200.0,29.309,29.3481,29.2765,29.3351,65200.0
2010-02-05 13:15:00,45.03,45.03,44.98,45.0,41100.0,29.3286,29.3286,29.296,29.309,41100.0
2010-02-05 13:20:00,45.0,45.0,44.88,44.91,111200.0,29.309,29.309,29.2309,29.2504,111200.0
2010-02-05 13:25:00,44.92,44.93,44.85,44.88,66100.0,29.2569,29.2634,29.2113,29.2309,66100.0
2010-02-05 13:30:00,44.88,44.98,44.87,44.94,155000.0,29.2309,29.296,29.2243,29.2699,155000.0
2010-02-05 13:35:00,44.94,44.94,44.79,44.8,137200.0,29.2699,29.2699,29.1722,29.1788,137200.0
2010-02-05 13:40:00,44.8,44.82,44.67,44.73,130800.0,29.1788,29.1918,29.0941,29.1332,130800.0
2010-02-05 13:45:00,44.73,44.74,44.65,44.68,58400.0,29.1332,29.1397,29.0811,29.1006,58400.0
2010-02-05 13:50:00,44.66,44.72,44.64,44.69,89800.0,29.0876,29.1267,29.0745,29.1071,89800.0
2010-02-05 13:55:00,44.69,44.72,44.46,44.51,76900.0,29.1071,29.1267,28.9573,28.9899,76900.0
2010-02-05 14:00:00,44.52,44.62,44.48,44.6,70900.0,28.9964,29.0615,28.9703,29.0485,70900.0
2010-02-05 14:05:00,44.6,44.68,44.54,44.56,105700.0,29.0485,29.1006,29.0094,29.0224,105700.0
2010-02-05 14:10:00,44.56,44.59,44.5,44.59,53700.0,29.0224,29.042,28.9834,29.042,53700.0
2010-02-05 14:15:00,44.59,44.71,44.59,44.7,41700.0,29.042,29.1201,29.042,29.1136,41700.0
2010-02-05 14:20:00,44.69,44.72,44.62,44.64,69900.0,29.1071,29.1267,29.0615,29.0745,69900.0
2010-02-05 14:25:00,44.64,44.72,44.61,44.66,41200.0,29.0745,29.1267,29.055,29.0876,41200.0
2010-02-05 14:30:00,44.64,44.66,44.55,44.62,82800.0,29.0745,29.0876,29.0159,29.0615,82800.0
2010-02-05 14:35:00,44.62,44.67,44.53,44.56,72900.0,29.0615,29.0941,29.0029,29.0224,72900.0
2010-02-05 14:40:00,44.56,44.57,44.37,44.43,58200.0,29.0224,29.029,28.8987,28.9378,58200.0
2010-02-05 14:45:00,44.43,44.49,44.36,44.47,42100.0,28.9378,28.9768,28.8922,28.9638,42100.0
2010-02-05 14:50:00,44.47,44.54,44.45,44.51,42000.0,28.9638,29.0094,28.9508,28.9899,42000.0
2010-02-05 14:55:00,44.52,44.54,44.45,44.49,45200.0,28.9964,29.0094,28.9508,28.9768,45200.0
2010-02-05 15:00:00,44.49,44.71,44.48,44.69,100100.0,28.9768,29.1201,28.9703,29.1071,100100.0
2010-02-05 15:05:00,44.69,45.02,44.68,44.96,167100.0,29.1071,29.322,29.1006,29.283,167100.0
2010-02-05 15:10:00,44.96,45.21,44.87,45.15,96500.0,29.283,29.4458,29.2243,29.4067,96500.0
2010-02-05 15:15:00,45.15,45.15,44.94,45.03,84400.0,29.4067,29.4067,29.2699,29.3286,84400.0
2010-02-05 15:20:00,45.03,45.16,44.97,44.98,58100.0,29.3286,29.4132,29.2895,29.296,58100.0
2010-02-05 15:25:00,44.97,45.02,44.84,44.93,166800.0,29.2895,29.322,29.2048,29.2634,166800.0
2010-02-05 15:30:00,44.94,45.12,44.87,45.06,94300.0,29.2699,29.3872,29.2243,29.3481,94300.0
2010-02-05 15:35:00,45.05,45.16,45.0,45.04,61200.0,29.3416,29.4132,29.309,29.3351,61200.0
2010-02-05 15:40:00,45.04,45.14,45.02,45.11,95400.0,29.3351,29.4002,29.322,29.3807,95400.0
2010-02-05 15:45:00,45.11,45.13,44.9,44.9,194400.0,29.3807,29.3937,29.2439,29.2439,194400.0
2010-02-05 15:50:00,44.9,45.11,44.9,45.06,215300.0,29.2439,29.3807,29.2439,29.3481,215300.0
2010-02-05 15:55:00,45.07,45.18,45.06,45.11,340300.0,29.3546,29.4263,29.3481,29.3807,340300.0
2010-02-08 09:30:00,45.07,45.14,44.64,44.73,103100.0,29.3546,29.4002,29.0745,29.1332,103100.0
2010-02-08 09:35:00,44.73,45.01,44.67,45.0,55900.0,29.1332,29.3155,29.0941,29.309,55900.0
2010-02-08 09:40:00,45.03,45.25,45.01,45.08,61000.0,29.3286,29.4718,29.3155,29.3611,61000.0
2010-02-08 09:45:00,45.06,45.1,44.74,44.8,45000.0,29.3481,29.3741,29.1397,29.1788,45000.0
2010-02-08 09:50:00,44.78,44.9,44.65,44.88,39300.0,29.1657,29.2439,29.0811,29.2309,39300.0
2010-02-08 09:55:00,44.89,44.92,44.75,44.82,40000.0,29.2374,29.2569,29.1462,29.1918,40000.0
2010-02-08 10:00:00,44.81,44.92,44.72,44.8,79500.0,29.1853,29.2569,29.1267,29.1788,79500.0
2010-02-08 10:05:00,44.84,44.88,44.74,44.86,69500.0,29.2048,29.2309,29.1397,29.2178,69500.0
2010-02-08 10:10:00,44.88,44.97,44.85,44.87,41900.0,29.2309,29.2895,29.2113,29.2243,41900.0
2010-02-08 10:15:00,44.89,44.97,44.72,44.72,51200.0,29.2374,29.2895,29.1267,29.1267,51200.0
2010-02-08 10:20:00,44.73,44.73,44.57,44.61,63500.0,29.1332,29.1332,29.029,29.055,63500.0
2010-02-08 10:25:00,44.59,44.72,44.46,44.58,78600.0,29.042,29.1267,28.9573,29.0355,78600.0
2010-02-08 10:30:00,44.59,44.7,44.53,44.63,56000.0,29.042,29.1136,29.0029,29.068,56000.0
2010-02-08 10:35:00,44.65,44.71,44.48,44.53,164500.0,29.0811,29.1201,28.9703,29.0029,164500.0
2010-02-08 10:40:00,44.53,44.78,44.53,44.78,88500.0,29.0029,29.1657,29.0029,29.1657,88500.0
2010-02-08 10:45:00,44.78,44.87,44.71,44.87,57100.0,29.1657,29.2243,29.1201,29.2243,57100.0
2010-02-08 10:50:00,44.87,44.9,44.8,44.9,86300.0,29.2243,29.2439,29.1788,29.2439,86300.0
2010-02-08 10:55:00,44.89,44.95,44.85,44.92,61200.0,29.2374,29.2765,29.2113,29.2569,61200.0
2010-02-08 11:00:00,44.92,45.07,44.92,45.01,62400.0,29.2569,29.3546,29.2569,29.3155,62400.0
2010-02-08 11:05:00,45.01,45.07,44.96,45.05,15700.0,29.3155,29.3546,29.283,29.3416,15700.0
2010-02-08 11:10:00,45.05,45.12,45.03,45.05,17700.0,29.3416,29.3872,29.3286,29.3416,17700.0
2010-02-08 11:15:00,45.06,45.06,44.93,44.94,25600.0,29.3481,29.3481,29.2634,29.2699,25600.0
2010-02-08 11:20:00,44.92,45.04,44.91,45.03,14100.0,29.2569,29.3351,29.2504,29.3286,14100.0
2010-02-08 11:25:00,45.02,45.08,44.96,44.96,19500.0,29.322,29.3611,29.283,29.283,19500.0
2010-02-08 11:30:00,44.96,44.97,44.93,44.96,25000.0,29.283,29.2895,29.2634,29.283,25000.0
2010-02-08 11:35:00,44.96,44.97,44.9,44.91,20100.0,29.283,29.2895,29.2439,29.2504,20100.0
2010-02-08 11:40:00,44.93,44.99,44.91,44.99,21500.0,29.2634,29.3025,29.2504,29.3025,21500.0
2010-02-08 11:45:00,45.03,45.14,45.02,45.11,79100.0,29.3286,29.4002,29.322,29.3807,79100.0
2010-02-08 11:50:00,45.13,45.14,44.96,44.96,47100.0,29.3937,29.4002,29.283,29.283,47100.0
2010-02-08 11:55:00,44.96,45.01,44.95,45.0,12500.0,29.283,29.3155,29.2765,29.309,12500.0
2010-02-08 12:00:00,45.02,45.02,44.9,44.92,19600.0,29.322,29.322,29.2439,29.2569,19600.0
2010-02-08 12:05:00,44.92,44.94,44.89,44.93,27900.0,29.2569,29.2699,29.2374,29.2634,27900.0
2010-02-08 12:10:00,44.92,44.97,44.89,44.92,33100.0,29.2569,29.2895,29.2374,29.2569,33100.0
2010-02-08 12:15:00,44.92,44.99,44.92,44.94,18100.0,29.2569,29.3025,29.2569,29.2699,18100.0
2010-02-08 12:20:00,44.93,44.95,44.9,44.94,17400.0,29.2634,29.2765,29.2439,29.2699,17400.0
2010-02-08 12:25:00,44.94,45.0,44.93,45.0,17400.0,29.2699,29.309,29.2634,29.309,17400.0
2010-02-08 12:30:00,45.0,45.0,44.94,44.98,44500.0,29.309,29.309,29.2699,29.296,44500.0
2010-02-08 12:35:00,44.99,45.05,44.96,45.05,24400.0,29.3025,29.3416,29.283,29.3416,24400.0
2010-02-08 12:40:00,45.04,45.08,44.99,45.07,27500.0,29.3351,29.3611,29.3025,29.3546,27500.0
2010-02-08 12:45:00,45.07,45.13,45.05,45.05,27800.0,29.3546,29.3937,29.3416,29.3416,27800.0
2010-02-08 12:50:00,45.04,45.06,44.98,45.02,20400.0,29.3351,29.3481,29.296,29.322,20400.0
2010-02-08 12:55:00,45.02,45.09,44.99,45.07,46300.0,29.322,29.3676,29.3025,29.3546,46300.0
2010-02-08 13:00:00,45.06,45.08,45.05,45.05,28100.0,29.3481,29.3611,29.3416,29.3416,28100.0
2010-02-08 13:05:00,45.04,45.04,44.92,44.93,23200.0,29.3351,29.3351,29.2569,29.2634,23200.0
2010-02-08 13:10:00,44.94,44.96,44.91,44.95,16200.0,29.2699,29.283,29.2504,29.2765,16200.0
2010-02-08 13:15:00,44.94,44.94,44.83,44.91,34400.0,29.2699,29.2699,29.1983,29.2504,34400.0
2010-02-08 13:20:00,44.92,44.92,44.87,44.89,12100.0,29.2569,29.2569,29.2243,29.2374,12100.0
2010-02-08 13:25:00,44.87,44.92,44.86,44.91,7400.0,29.2243,29.2569,29.2178,29.2504,7400.0
2010-02-08 13:30:00,44.91,44.96,44.9,44.9,28100.0,29.2504,29.283,29.2439,29.2439,28100.0
2010-02-08 13:35:00,44.91,44.95,44.9,44.95,27200.0,29.2504,29.2765,29.2439,29.2765,27200.0
2010-02-08 13:40:00,44.94,44.96,44.85,44.85,13200.0,29.2699,29.283,29.2113,29.2113,13200.0
2010-02-08 13:45:00,44.86,44.88,44.77,44.81,20100.0,29.2178,29.2309,29.1592,29.1853,20100.0
2010-02-08 13:50:00,44.81,44.89,44.78,44.83,24400.0,29.1853,29.2374,29.1657,29.1983,24400.0
2010-02-08 13:55:00,44.83,44.86,44.77,44.84,20200.0,29.1983,29.2178,29.1592,29.2048,20200.0
2010-02-08 14:00:00,44.85,44.96,44.85,44.94,29200.0,29.2113,29.283,29.2113,29.2699,29200.0
2010-02-08 14:05:00,44.94,44.95,44.87,44.88,22600.0,29.2699,29.2765,29.2243,29.2309,22600.0
2010-02-08 14:10:00,44.87,44.91,44.84,44.89,22300.0,29.2243,29.2504,29.2048,29.2374,22300.0
2010-02-08 14:15:00,44.9,44.9,44.82,44.85,19400.0,29.2439,29.2439,29.1918,29.2113,19400.0
2010-02-08 14:20:00,44.83,44.87,44.78,44.87,19700.0,29.1983,29.2243,29.1657,29.2243,19700.0
2010-02-08 14:25:00,44.86,44.86,44.79,44.8,12600.0,29.2178,29.2178,29.1722,29.1788,12600.0
2010-02-08 14:30:00,44.79,44.82,44.77,44.8,17900.0,29.1722,29.1918,29.1592,29.1788,17900.0
2010-02-08 14:35:00,44.79,44.8,44.63,44.64,32600.0,29.1722,29.1788,29.068,29.0745,32600.0
2010-02-08 14:40:00,44.64,44.75,44.62,44.71,22000.0,29.0745,29.1462,29.0615,29.1201,22000.0
2010-02-08 14:45:00,44.71,44.75,44.69,44.7,19900.0,29.1201,29.1462,29.1071,29.1136,19900.0
2010-02-08 14:50:00,44.7,44.81,44.69,44.76,16400.0,29.1136,29.1853,29.1071,29.1527,16400.0
2010-02-08 14:55:00,44.76,44.76,44.64,44.68,22400.0,29.1527,29.1527,29.0745,29.1006,22400.0
2010-02-08 15:00:00,44.69,44.72,44.58,44.67,42000.0,29.1071,29.1267,29.0355,29.0941,42000.0
2010-02-08 15:05:00,44.68,44.75,44.67,44.73,35200.0,29.1006,29.1462,29.0941,29.1332,35200.0
2010-02-08 15:10:00,44.73,44.73,44.65,44.7,31100.0,29.1332,29.1332,29.0811,29.1136,31100.0
2010-02-08 15:15:00,44.68,44.7,44.58,44.58,62400.0,29.1006,29.1136,29.0355,29.0355,62400.0
2010-02-08 15:20:00,44.59,44.69,44.58,44.66,66500.0,29.042,29.1071,29.0355,29.0876,66500.0
2010-02-08 15:25:00,44.67,44.68,44.58,44.67,64500.0,29.0941,29.1006,29.0355,29.0941,64500.0
2010-02-08 15:30:00,44.67,44.75,44.64,44.73,70200.0,29.0941,29.1462,29.0745,29.1332,70200.0
2010-02-08 15:35:00,44.73,44.76,44.71,44.75,61500.0,29.1332,29.1527,29.1201,29.1462,61500.0
2010-02-08 15:40:00,44.74,44.74,44.65,44.73,120100.0,29.1397,29.1397,29.0811,29.1332,120100.0
2010-02-08 15:45:00,44.73,44.73,44.55,44.56,136100.0,29.1332,29.1332,29.0159,29.0224,136100.0
2010-02-08 15:50:00,44.57,44.57,44.45,44.45,133800.0,29.029,29.029,28.9508,28.9508,133800.0
2010-02-08 15:55:00,44.46,44.49,44.43,44.43,136800.0,28.9573,28.9768,28.9378,28.9378,136800.0
2010-02-09 09:30:00,44.9,45.34,44.62,45.24,114100.0,29.2439,29.5305,29.0615,29.4653,114100.0
2010-02-09 09:35:00,45.25,45.46,45.12,45.25,56700.0,29.4718,29.6086,29.3872,29.4718,56700.0
2010-02-09 09:40:00,45.26,45.3,45.09,45.18,72700.0,29.4784,29.5044,29.3676,29.4263,72700.0
2010-02-09 09:45:00,45.19,45.44,45.19,45.4,91600.0,29.4328,29.5956,29.4328,29.5695,91600.0
2010-02-09 09:50:00,45.38,45.43,45.26,45.43,103900.0,29.5565,29.5891,29.4784,29.5891,103900.0
2010-02-09 09:55:00,45.43,45.51,45.4,45.47,92200.0,29.5891,29.6412,29.5695,29.6151,92200.0
2010-02-09 10:00:00,45.47,45.47,45.35,45.46,129600.0,29.6151,29.6151,29.537,29.6086,129600.0
2010-02-09 10:05:00,45.46,45.49,45.32,45.34,87500.0,29.6086,29.6282,29.5174,29.5305,87500.0
2010-02-09 10:10:00,45.35,45.38,45.3,45.31,57200.0,29.537,29.5565,29.5044,29.5109,57200.0
2010-02-09 10:15:00,45.31,45.51,45.31,45.44,54700.0,29.5109,29.6412,29.5109,29.5956,54700.0
2010-02-09 10:20:00,45.43,45.44,45.29,45.34,103600.0,29.5891,29.5956,29.4979,29.5305,103600.0
2010-02-09 10:25:00,45.34,45.34,45.24,45.33,55400.0,29.5305,29.5305,29.4653,29.524,55400.0
2010-02-09 10:30:00,45.33,45.59,45.31,45.43,154400.0,29.524,29.6933,29.5109,29.5891,154400.0
2010-02-09 10:35:00,45.42,45.46,45.37,45.39,66600.0,29.5826,29.6086,29.55,29.563,66600.0
2010-02-09 10:40:00,45.4,45.4,45.25,45.26,62800.0,29.5695,29.5695,29.4718,29.4784,62800.0
2010-02-09 10:45:00,45.26,45.32,45.18,45.21,60700.0,29.4784,29.5174,29.4263,29.4458,60700.0
2010-02-09 10:50:00,45.22,45.26,45.17,45.25,35100.0,29.4523,29.4784,29.4197,29.4718,35100.0
2010-02-09 10:55:00,45.24,45.29,45.14,45.17,67000.0,29.4653,29.4979,29.4002,29.4197,67000.0
2010-02-09 11:00:00,45.16,45.16,45.0,45.09,66900.0,29.4132,29.4132,29.309,29.3676,66900.0
2010-02-09 11:05:00,45.09,45.14,44.89,44.95,79300.0,29.3676,29.4002,29.2374,29.2765,79300.0
2010-02-09 11:10:00,44.95,45.14,44.89,45.14,62000.0,29.2765,29.4002,29.2374,29.4002,62000.0
2010-02-09 11:15:00,45.12,45.15,44.98,45.12,51000.0,29.3872,29.4067,29.296,29.3872,51000.0
2010-02-09 11:20:00,45.11,45.11,44.97,44.97,104700.0,29.3807,29.3807,29.2895,29.2895,104700.0
2010-02-09 11:25:00,44.96,44.98,44.81,44.91,38600.0,29.283,29.296,29.1853,29.2504,38600.0
2010-02-09 11:30:00,44.92,45.35,44.85,45.35,71700.0,29.2569,29.537,29.2113,29.537,71700.0
2010-02-09 11:35:00,45.35,45.53,45.31,45.49,143300.0,29.537,29.6542,29.5109,29.6282,143300.0
2010-02-09 11:40:00,45.51,45.54,45.43,45.5,165500.0,29.6412,29.6607,29.5891,29.6347,165500.0
2010-02-09 11:45:00,45.51,45.57,45.45,45.57,107800.0,29.6412,29.6803,29.6021,29.6803,107800.0
2010-02-09 11:50:00,45.57,45.72,45.5,45.66,146400.0,29.6803,29.778,29.6347,29.7389,146400.0
2010-02-09 11:55:00,45.65,45.7,45.41,45.45,84200.0,29.7324,29.7649,29.5761,29.6021,84200.0
2010-02-09 12:00:00,45.45,45.5,45.38,45.5,50400.0,29.6021,29.6347,29.5565,29.6347,50400.0
2010-02-09 12:05:00,45.49,45.67,45.49,45.67,41100.0,29.6282,29.7454,29.6282,29.7454,41100.0
2010-02-09 12:10:00,45.67,45.74,45.62,45.69,75400.0,29.7454,29.791,29.7128,29.7584,75400.0
2010-02-09 12:15:00,45.69,45.86,45.69,45.78,49300.0,29.7584,29.8691,29.7584,29.817,49300.0
2010-02-09 12:20:00,45.78,45.84,45.73,45.73,64800.0,29.817,29.8561,29.7845,29.7845,64800.0
2010-02-09 12:25:00,45.73,45.76,45.7,45.74,39100.0,29.7845,29.804,29.7649,29.791,39100.0
2010-02-09 12:30:00,45.74,45.82,45.73,45.81,42100.0,29.791,29.8431,29.7845,29.8366,42100.0
2010-02-09 12:35:00,45.79,45.89,45.73,45.73,67300.0,29.8236,29.8887,29.7845,29.7845,67300.0
2010-02-09 12:40:00,45.74,45.76,45.34,45.41,183500.0,29.791,29.804,29.5305,29.5761,183500.0
2010-02-09 12:45:00,45.4,45.55,45.37,45.5,90500.0,29.5695,29.6672,29.55,29.6347,90500.0
2010-02-09 12:50:00,45.5,45.56,45.41,45.54,67800.0,29.6347,29.6738,29.5761,29.6607,67800.0
2010-02-09 12:55:00,45.54,45.57,45.49,45.49,36900.0,29.6607,29.6803,29.6282,29.6282,36900.0
2010-02-09 13:00:00,45.53,45.66,45.52,45.61,24600.0,29.6542,29.7389,29.6477,29.7063,24600.0
2010-02-09 13:05:00,45.62,45.8,45.58,45.73,51800.0,29.7128,29.8301,29.6868,29.7845,51800.0
2010-02-09 13:10:00,45.72,45.72,45.62,45.67,30100.0,29.778,29.778,29.7128,29.7454,30100.0
2010-02-09 13:15:00,45.67,45.67,45.61,45.63,27200.0,29.7454,29.7454,29.7063,29.7193,27200.0
2010-02-09 13:20:00,45.61,45.71,45.59,45.71,20400.0,29.7063,29.7714,29.6933,29.7714,20400.0
2010-02-09 13:25:00,45.71,45.74,45.58,45.58,40300.0,29.7714,29.791,29.6868,29.6868,40300.0
2010-02-09 13:30:00,45.59,45.63,45.54,45.58,46500.0,29.6933,29.7193,29.6607,29.6868,46500.0
2010-02-09 13:35:00,45.56,45.64,45.56,45.58,39800.0,29.6738,29.7259,29.6738,29.6868,39800.0
2010-02-09 13:40:00,45.59,45.66,45.54,45.65,35000.0,29.6933,29.7389,29.6607,29.7324,35000.0
2010-02-09 13:45:00,45.65,45.75,45.65,45.72,44100.0,29.7324,29.7975,29.7324,29.778,44100.0
2010-02-09 13:50:00,45.72,45.77,45.71,45.75,56300.0,29.778,29.8105,29.7714,29.7975,56300.0
2010-02-09 13:55:00,45.75,45.78,45.73,45.73,35500.0,29.7975,29.817,29.7845,29.7845,35500.0
2010-02-09 14:00:00,45.74,45.77,45.72,45.74,36700.0,29.791,29.8105,29.778,29.791,36700.0
2010-02-09 14:05:00,45.75,45.77,45.71,45.73,70100.0,29.7975,29.8105,29.7714,29.7845,70100.0
2010-02-09 14:10:00,45.73,45.75,45.67,45.71,47400.0,29.7845,29.7975,29.7454,29.7714,47400.0
2010-02-09 14:15:00,45.7,45.72,45.65,45.69,75800.0,29.7649,29.778,29.7324,29.7584,75800.0
2010-02-09 14:20:00,45.69,45.73,45.68,45.69,43100.0,29.7584,29.7845,29.7519,29.7584,43100.0
2010-02-09 14:25:00,45.7,45.73,45.69,45.7,26000.0,29.7649,29.7845,29.7584,29.7649,26000.0
2010-02-09 14:30:00,45.7,45.81,45.7,45.8,65500.0,29.7649,29.8366,29.7649,29.8301,65500.0
2010-02-09 14:35:00,45.81,45.87,45.79,45.79,110000.0,29.8366,29.8757,29.8236,29.8236,110000.0
2010-02-09 14:40:00,45.79,45.88,45.72,45.81,193000.0,29.8236,29.8822,29.778,29.8366,193000.0
2010-02-09 14:45:00,45.81,45.85,45.76,45.82,72900.0,29.8366,29.8626,29.804,29.8431,72900.0
2010-02-09 14:50:00,45.81,45.83,45.73,45.82,111600.0,29.8366,29.8496,29.7845,29.8431,111600.0
2010-02-09 14:55:00,45.81,45.92,45.8,45.81,107800.0,29.8366,29.9082,29.8301,29.8366,107800.0
2010-02-09 15:00:00,45.82,45.89,45.78,45.88,95800.0,29.8431,29.8887,29.817,29.8822,95800.0
2010-02-09 15:05:00,45.87,45.9,45.82,45.86,72600.0,29.8757,29.8952,29.8431,29.8691,72600.0
2010-02-09 15:10:00,45.86,45.94,45.79,45.91,97100.0,29.8691,29.9213,29.8236,29.9017,97100.0
2010-02-09 15:15:00,45.92,45.92,45.82,45.85,70900.0,29.9082,29.9082,29.8431,29.8626,70900.0
2010-02-09 15:20:00,45.84,45.96,45.84,45.91,100100.0,29.8561,29.9343,29.8561,29.9017,100100.0
2010-02-09 15:25:00,45.91,46.02,45.9,45.98,162300.0,29.9017,29.9734,29.8952,29.9473,162300.0
2010-02-09 15:30:00,45.98,46.04,45.91,45.99,159200.0,29.9473,29.9864,29.9017,29.9538,159200.0
2010-02-09 15:35:00,45.99,45.99,45.88,45.89,123600.0,29.9538,29.9538,29.8822,29.8887,123600.0
2010-02-09 15:40:00,45.89,45.92,45.8,45.88,191100.0,29.8887,29.9082,29.8301,29.8822,191100.0
2010-02-09 15:45:00,45.88,45.9,45.77,45.82,201900.0,29.8822,29.8952,29.8105,29.8431,201900.0
2010-02-09 15:50:00,45.82,45.84,45.65,45.7,259300.0,29.8431,29.8561,29.7324,29.7649,259300.0
2010-02-09 15:55:00,45.7,45.79,45.68,45.76,278600.0,29.7649,29.8236,29.7519,29.804,278600.0
2010-02-10 09:30:00,45.84,45.91,45.53,45.88,103800.0,30.0761,30.122,29.8727,30.1023,103800.0
2010-02-10 09:35:00,45.89,46.0,45.78,45.78,113700.0,30.1089,30.1811,30.0367,30.0367,113700.0
2010-02-10 09:40:00,45.77,45.82,45.6,45.71,98300.0,30.0302,30.063,29.9186,29.9908,98300.0
2010-02-10 09:45:00,45.72,45.87,45.7,45.86,86600.0,29.9974,30.0958,29.9842,30.0892,86600.0
2010-02-10 09:50:00,45.86,45.86,45.72,45.79,46800.0,30.0892,30.0892,29.9974,30.0433,46800.0
2010-02-10 09:55:00,45.8,45.9,45.78,45.9,112200.0,30.0498,30.1155,30.0367,30.1155,112200.0
2010-02-10 10:00:00,45.89,45.9,45.62,45.68,123500.0,30.1089,30.1155,29.9317,29.9711,123500.0
2010-02-10 10:05:00,45.68,45.68,45.45,45.54,94900.0,29.9711,29.9711,29.8202,29.8793,94900.0
2010-02-10 10:10:00,45.55,45.55,45.31,45.38,118300.0,29.8858,29.8858,29.7283,29.7743,118300.0
2010-02-10 10:15:00,45.37,45.38,45.23,45.31,100700.0,29.7677,29.7743,29.6759,29.7283,100700.0
2010-02-10 10:20:00,45.32,45.4,45.24,45.28,108500.0,29.7349,29.7874,29.6824,29.7087,108500.0
2010-02-10 10:25:00,45.26,45.26,45.09,45.18,65300.0,29.6955,29.6955,29.584,29.6431,65300.0
2010-02-10 10:30:00,45.18,45.23,45.06,45.23,63000.0,29.6431,29.6759,29.5643,29.6759,63000.0
2010-02-10 10:35:00,45.22,45.32,45.2,45.31,77600.0,29.6693,29.7349,29.6562,29.7283,77600.0
2010-02-10 10:40:00,45.32,45.46,45.31,45.45,154300.0,29.7349,29.8268,29.7283,29.8202,154300.0
2010-02-10 10:45:00,45.46,45.49,45.39,45.48,113000.0,29.8268,29.8464,29.7808,29.8399,113000.0
2010-02-10 10:50:00,45.49,45.58,45.47,45.48,124400.0,29.8464,29.9055,29.8333,29.8399,124400.0
2010-02-10 10:55:00,45.49,45.53,45.45,45.47,37400.0,29.8464,29.8727,29.8202,29.8333,37400.0
2010-02-10 11:00:00,45.47,45.49,45.26,45.26,44200.0,29.8333,29.8464,29.6955,29.6955,44200.0
2010-02-10 11:05:00,45.27,45.39,45.25,45.39,50400.0,29.7021,29.7808,29.689,29.7808,50400.0
2010-02-10 11:10:00,45.39,45.4,45.28,45.3,43600.0,29.7808,29.7874,29.7087,29.7218,43600.0
2010-02-10 11:15:00,45.29,45.31,45.19,45.2,42000.0,29.7152,29.7283,29.6496,29.6562,42000.0
2010-02-10 11:20:00,45.2,45.35,45.18,45.34,67100.0,29.6562,29.7546,29.6431,29.748,67100.0
2010-02-10 11:25:00,45.34,45.56,45.33,45.5,72700.0,29.748,29.8924,29.7415,29.853,72700.0
2010-02-10 11:30:00,45.52,45.55,45.42,45.45,66700.0,29.8661,29.8858,29.8005,29.8202,66700.0
2010-02-10 11:35:00,45.45,45.54,45.42,45.45,45600.0,29.8202,29.8793,29.8005,29.8202,45600.0
2010-02-10 11:40:00,45.45,45.54,45.4,45.41,51800.0,29.8202,29.8793,29.7874,29.794,51800.0
2010-02-10 11:45:00,45.4,45.43,45.37,45.41,30800.0,29.7874,29.8071,29.7677,29.794,30800.0
2010-02-10 11:50:00,45.41,45.42,45.36,45.38,30400.0,29.794,29.8005,29.7612,29.7743,30400.0
2010-02-10 11:55:00,45.38,45.43,45.29,45.33,40400.0,29.7743,29.8071,29.7152,29.7415,40400.0
2010-02-10 12:00:00,45.34,45.37,45.26,45.36,35400.0,29.748,29.7677,29.6955,29.7612,35400.0
2010-02-10 12:05:00,45.35,45.37,45.31,45.33,46300.0,29.7546,29.7677,29.7283,29.7415,46300.0
2010-02-10 12:10:00,45.34,45.36,45.26,45.26,50000.0,29.748,29.7612,29.6955,29.6955,50000.0
2010-02-10 12:15:00,45.26,45.31,45.22,45.27,47900.0,29.6955,29.7283,29.6693,29.7021,47900.0
2010-02-10 12:20:00,45.27,45.46,45.27,45.44,51500.0,29.7021,29.8268,29.7021,29.8136,51500.0
2010-02-10 12:25:00,45.44,45.49,45.41,45.47,28300.0,29.8136,29.8464,29.794,29.8333,28300.0
2010-02-10 12:30:00,45.48,45.58,45.44,45.45,53400.0,29.8399,29.9055,29.8136,29.8202,53400.0
2010-02-10 12:35:00,45.44,45.46,45.37,45.41,26800.0,29.8136,29.8268,29.7677,29.794,26800.0
2010-02-10 12:40:00,45.41,45.5,45.41,45.48,42600.0,29.794,29.853,29.794,29.8399,42600.0
2010-02-10 12:45:00,45.46,45.5,45.45,45.47,15400.0,29.8268,29.853,29.8202,29.8333,15400.0
2010-02-10 12:50:00,45.47,45.49,45.43,45.43,39100.0,29.8333,29.8464,29.8071,29.8071,39100.0
2010-02-10 12:55:00,45.44,45.46,45.39,45.41,36800.0,29.8136,29.8268,29.7808,29.794,36800.0
2010-02-10 13:00:00,45.41,45.47,45.4,45.42,66500.0,29.794,29.8333,29.7874,29.8005,66500.0
2010-02-10 13:05:00,45.43,45.46,45.42,45.44,52100.0,29.8071,29.8268,29.8005,29.8136,52100.0
2010-02-10 13:10:00,45.44,45.6,45.42,45.52,84400.0,29.8136,29.9186,29.8005,29.8661,84400.0
2010-02-10 13:15:00,45.53,45.55,45.48,45.52,24200.0,29.8727,29.8858,29.8399,29.8661,24200.0
2010-02-10 13:20:00,45.54,45.59,45.52,45.58,23100.0,29.8793,29.9121,29.8661,29.9055,23100.0
2010-02-10 13:25:00,45.58,45.72,45.58,45.7,57700.0,29.9055,29.9974,29.9055,29.9842,57700.0
2010-02-10 13:30:00,45.71,45.77,45.64,45.66,94600.0,29.9908,30.0302,29.9449,29.958,94600.0
2010-02-10 13:35:00,45.66,45.7,45.65,45.68,39500.0,29.958,29.9842,29.9514,29.9711,39500.0
2010-02-10 13:40:00,45.7,45.7,45.58,45.7,56500.0,29.9842,29.9842,29.9055,29.9842,56500.0
2010-02-10 13:45:00,45.69,45.72,45.63,45.69,37800.0,29.9777,29.9974,29.9383,29.9777,37800.0
2010-02-10 13:50:00,45.69,45.76,45.68,45.76,40700.0,29.9777,30.0236,29.9711,30.0236,40700.0
2010-02-10 13:55:00,45.74,45.74,45.66,45.72,31200.0,30.0105,30.0105,29.958,29.9974,31200.0
2010-02-10 14:00:00,45.72,45.78,45.68,45.68,60000.0,29.9974,30.0367,29.9711,29.9711,60000.0
2010-02-10 14:05:00,45.68,45.7,45.62,45.63,34700.0,29.9711,29.9842,29.9317,29.9383,34700.0
2010-02-10 14:10:00,45.63,45.63,45.53,45.56,54100.0,29.9383,29.9383,29.8727,29.8924,54100.0
2010-02-10 14:15:00,45.56,45.64,45.53,45.63,31200.0,29.8924,29.9449,29.8727,29.9383,31200.0
2010-02-10 14:20:00,45.63,45.63,45.53,45.58,40500.0,29.9383,29.9383,29.8727,29.9055,40500.0
2010-02-10 14:25:00,45.59,45.65,45.58,45.58,24000.0,29.9121,29.9514,29.9055,29.9055,24000.0
2010-02-10 14:30:00,45.58,45.59,45.49,45.54,26500.0,29.9055,29.9121,29.8464,29.8793,26500.0
2010-02-10 14:35:00,45.54,45.54,45.44,45.51,33700.0,29.8793,29.8793,29.8136,29.8596,33700.0
2010-02-10 14:40:00,45.51,45.51,45.43,45.45,25300.0,29.8596,29.8596,29.8071,29.8202,25300.0
2010-02-10 14:45:00,45.46,45.49,45.43,45.45,31700.0,29.8268,29.8464,29.8071,29.8202,31700.0
2010-02-10 14:50:00,45.45,45.49,45.41,45.46,86200.0,29.8202,29.8464,29.794,29.8268,86200.0
2010-02-10 14:55:00,45.46,45.51,45.46,45.5,30500.0,29.8268,29.8596,29.8268,29.853,30500.0
2010-02-10 15:00:00,45.5,45.57,45.49,45.56,46200.0,29.853,29.8989,29.8464,29.8924,46200.0
2010-02-10 15:05:00,45.56,45.58,45.5,45.53,33800.0,29.8924,29.9055,29.853,29.8727,33800.0
2010-02-10 15:10:00,45.54,45.6,45.53,45.54,33900.0,29.8793,29.9186,29.8727,29.8793,33900.0
2010-02-10 15:15:00,45.54,45.56,45.48,45.53,52200.0,29.8793,29.8924,29.8399,29.8727,52200.0
2010-02-10 15:20:00,45.53,45.57,45.5,45.56,36300.0,29.8727,29.8989,29.853,29.8924,36300.0
2010-02-10 15:25:00,45.56,45.63,45.55,45.59,53900.0,29.8924,29.9383,29.8858,29.9121,53900.0
2010-02-10 15:30:00,45.58,45.6,45.44,45.45,83700.0,29.9055,29.9186,29.8136,29.8202,83700.0
2010-02-10 15:35:00,45.46,45.47,45.38,45.43,118100.0,29.8268,29.8333,29.7743,29.8071,118100.0
2010-02-10 15:40:00,45.44,45.47,45.37,45.39,83100.0,29.8136,29.8333,29.7677,29.7808,83100.0
2010-02-10 15:45:00,45.38,45.46,45.38,45.44,106200.0,29.7743,29.8268,29.7743,29.8136,106200.0
2010-02-10 15:50:00,45.43,45.46,45.39,45.4,125400.0,29.8071,29.8268,29.7808,29.7874,125400.0
2010-02-10 15:55:00,45.41,45.47,45.39,45.44,123700.0,29.794,29.8333,29.7808,29.8136,123700.0
2010-02-11 09:30:00,45.44,45.49,45.25,45.32,54100.0,29.8136,29.8464,29.689,29.7349,54100.0
2010-02-11 09:35:00,45.31,45.55,45.2,45.4,78000.0,29.7283,29.8858,29.6562,29.7874,78000.0
2010-02-11 09:40:00,45.42,45.45,45.28,45.32,213500.0,29.8005,29.8202,29.7087,29.7349,213500.0
2010-02-11 09:45:00,45.32,45.67,45.2,45.67,143300.0,29.7349,29.9645,29.6562,29.9645,143300.0
2010-02-11 09:50:00,45.68,45.74,45.53,45.68,105400.0,29.9711,30.0105,29.8727,29.9711,105400.0
2010-02-11 09:55:00,45.67,45.82,45.61,45.75,97000.0,29.9645,30.063,29.9252,30.017,97000.0
2010-02-11 10:00:00,45.75,45.76,45.53,45.68,105800.0,30.017,30.0236,29.8727,29.9711,105800.0
2010-02-11 10:05:00,45.67,45.79,45.63,45.67,78900.0,29.9645,30.0433,29.9383,29.9645,78900.0
2010-02-11 10:10:00,45.67,45.81,45.66,45.66,93200.0,29.9645,30.0564,29.958,29.958,93200.0
2010-02-11 10:15:00,45.67,45.78,45.65,45.72,47100.0,29.9645,30.0367,29.9514,29.9974,47100.0
2010-02-11 10:20:00,45.7,45.73,45.52,45.53,96100.0,29.9842,30.0039,29.8661,29.8727,96100.0
2010-02-11 10:25:00,45.53,45.68,45.53,45.65,81300.0,29.8727,29.9711,29.8727,29.9514,81300.0
2010-02-11 10:30:00,45.64,45.68,45.44,45.51,72000.0,29.9449,29.9711,29.8136,29.8596,72000.0
2010-02-11 10:35:00,45.51,45.63,45.45,45.61,47100.0,29.8596,29.9383,29.8202,29.9252,47100.0
2010-02-11 10:40:00,45.6,45.62,45.51,45.54,45100.0,29.9186,29.9317,29.8596,29.8793,45100.0
2010-02-11 10:45:00,45.54,45.71,45.53,45.59,68200.0,29.8793,29.9908,29.8727,29.9121,68200.0
2010-02-11 10:50:00,45.59,45.61,45.42,45.55,88900.0,29.9121,29.9252,29.8005,29.8858,88900.0
2010-02-11 10:55:00,45.54,45.63,45.49,45.6,102200.0,29.8793,29.9383,29.8464,29.9186,102200.0
2010-02-11 11:00:00,45.59,45.7,45.59,45.69,25200.0,29.9121,29.9842,29.9121,29.9777,25200.0
2010-02-11 11:05:00,45.7,45.76,45.58,45.64,65300.0,29.9842,30.0236,29.9055,29.9449,65300.0
2010-02-11 11:10:00,45.64,45.8,45.63,45.76,67300.0,29.9449,30.0498,29.9383,30.0236,67300.0
2010-02-11 11:15:00,45.77,45.85,45.75,45.75,51700.0,30.0302,30.0826,30.017,30.017,51700.0
2010-02-11 11:20:00,45.76,46.0,45.76,45.96,98000.0,30.0236,30.1811,30.0236,30.1548,98000.0
2010-02-11 11:25:00,45.95,46.0,45.9,45.96,64100.0,30.1483,30.1811,30.1155,30.1548,64100.0
2010-02-11 11:30:00,45.98,46.0,45.85,45.91,48300.0,30.1679,30.1811,30.0826,30.122,48300.0
2010-02-11 11:35:00,45.91,45.97,45.9,45.95,25700.0,30.122,30.1614,30.1155,30.1483,25700.0
2010-02-11 11:40:00,45.95,46.12,45.9,46.11,62600.0,30.1483,30.2598,30.1155,30.2532,62600.0
2010-02-11 11:45:00,46.11,46.23,46.06,46.11,86000.0,30.2532,30.332,30.2204,30.2532,86000.0
2010-02-11 11:50:00,46.13,46.2,46.06,46.18,59000.0,30.2664,30.3123,30.2204,30.2992,59000.0
2010-02-11 11:55:00,46.17,46.18,46.11,46.16,39300.0,30.2926,30.2992,30.2532,30.286,39300.0
2010-02-11 12:00:00,46.16,46.24,46.14,46.21,75300.0,30.286,30.3385,30.2729,30.3188,75300.0
2010-02-11 12:05:00,46.21,46.24,46.17,46.23,57200.0,30.3188,30.3385,30.2926,30.332,57200.0
2010-02-11 12:10:00,46.23,46.28,46.19,46.22,39400.0,30.332,30.3648,30.3057,30.3254,39400.0
2010-02-11 12:15:00,46.23,46.32,46.21,46.22,35800.0,30.332,30.391,30.3188,30.3254,35800.0
2010-02-11 12:20:00,46.22,46.24,46.18,46.22,49500.0,30.3254,30.3385,30.2992,30.3254,49500.0
2010-02-11 12:25:00,46.21,46.26,46.2,46.25,40300.0,30.3188,30.3517,30.3123,30.3451,40300.0
2010-02-11 12:30:00,46.25,46.25,46.21,46.23,34900.0,30.3451,30.3451,30.3188,30.332,34900.0
2010-02-11 12:35:00,46.22,46.26,46.19,46.23,71500.0,30.3254,30.3517,30.3057,30.332,71500.0
2010-02-11 12:40:00,46.24,46.26,46.18,46.18,55000.0,30.3385,30.3517,30.2992,30.2992,55000.0
2010-02-11 12:45:00,46.19,46.24,46.19,46.23,48100.0,30.3057,30.3385,30.3057,30.332,48100.0
2010-02-11 12:50:00,46.22,46.25,46.22,46.23,24200.0,30.3254,30.3451,30.3254,30.332,24200.0
2010-02-11 12:55:00,46.23,46.3,46.22,46.26,37800.0,30.332,30.3779,30.3254,30.3517,37800.0
2010-02-11 13:00:00,46.26,46.26,46.21,46.22,28800.0,30.3517,30.3517,30.3188,30.3254,28800.0
2010-02-11 13:05:00,46.22,46.24,46.21,46.24,42700.0,30.3254,30.3385,30.3188,30.3385,42700.0
2010-02-11 13:10:00,46.23,46.27,46.21,46.24,26100.0,30.332,30.3582,30.3188,30.3385,26100.0
2010-02-11 13:15:00,46.24,46.27,46.2,46.26,34100.0,30.3385,30.3582,30.3123,30.3517,34100.0
2010-02-11 13:20:00,46.27,46.36,46.26,46.33,41200.0,30.3582,30.4173,30.3517,30.3976,41200.0
2010-02-11 13:25:00,46.33,46.41,46.32,46.36,44100.0,30.3976,30.4501,30.391,30.4173,44100.0
2010-02-11 13:30:00,46.36,46.42,46.34,46.4,58700.0,30.4173,30.4566,30.4041,30.4435,58700.0
2010-02-11 13:35:00,46.41,46.42,46.31,46.33,51100.0,30.4501,30.4566,30.3845,30.3976,51100.0
2010-02-11 13:40:00,46.32,46.33,46.21,46.22,60700.0,30.391,30.3976,30.3188,30.3254,60700.0
2010-02-11 13:45:00,46.22,46.23,46.11,46.16,63300.0,30.3254,30.332,30.2532,30.286,63300.0
2010-02-11 13:50:00,46.17,46.23,46.13,46.19,39600.0,30.2926,30.332,30.2664,30.3057,39600.0
2010-02-11 13:55:00,46.19,46.24,46.16,46.21,32500.0,30.3057,30.3385,30.286,30.3188,32500.0
2010-02-11 14:00:00,46.21,46.27,46.17,46.25,31800.0,30.3188,30.3582,30.2926,30.3451,31800.0
2010-02-11 14:05:00,46.26,46.29,46.21,46.26,76700.0,30.3517,30.3713,30.3188,30.3517,76700.0
2010-02-11 14:10:00,46.28,46.35,46.26,46.34,139600.0,30.3648,30.4107,30.3517,30.4041,139600.0
2010-02-11 14:15:00,46.34,46.47,46.34,46.43,80500.0,30.4041,30.4894,30.4041,30.4632,80500.0
2010-02-11 14:20:00,46.43,46.43,46.33,46.4,39400.0,30.4632,30.4632,30.3976,30.4435,39400.0
2010-02-11 14:25:00,46.4,46.5,46.4,46.49,64200.0,30.4435,30.5091,30.4435,30.5026,64200.0
2010-02-11 14:30:00,46.49,46.52,46.43,46.44,50800.0,30.5026,30.5222,30.4632,30.4698,50800.0
2010-02-11 14:35:00,46.45,46.49,46.42,46.44,54700.0,30.4763,30.5026,30.4566,30.4698,54700.0
2010-02-11 14:40:00,46.45,46.54,46.45,46.53,44300.0,30.4763,30.5354,30.4763,30.5288,44300.0
2010-02-11 14:45:00,46.54,46.57,46.46,46.47,58500.0,30.5354,30.555,30.4829,30.4894,58500.0
2010-02-11 14:50:00,46.47,46.52,46.43,46.44,57200.0,30.4894,30.5222,30.4632,30.4698,57200.0
2010-02-11 14:55:00,46.44,46.49,46.44,46.47,44200.0,30.4698,30.5026,30.4698,30.4894,44200.0
2010-02-11 15:00:00,46.47,46.49,46.4,46.43,44600.0,30.4894,30.5026,30.4435,30.4632,44600.0
2010-02-11 15:05:00,46.44,46.5,46.44,46.46,42300.0,30.4698,30.5091,30.4698,30.4829,42300.0
2010-02-11 15:10:00,46.47,46.5,46.46,46.48,49100.0,30.4894,30.5091,30.4829,30.496,49100.0
2010-02-11 15:15:00,46.48,46.5,46.46,46.47,38700.0,30.496,30.5091,30.4829,30.4894,38700.0
2010-02-11 15:20:00,46.47,46.52,46.46,46.51,80700.0,30.4894,30.5222,30.4829,30.5157,80700.0
2010-02-11 15:25:00,46.51,46.51,46.39,46.4,89900.0,30.5157,30.5157,30.4369,30.4435,89900.0
2010-02-11 15:30:00,46.4,46.48,46.38,46.47,76200.0,30.4435,30.496,30.4304,30.4894,76200.0
2010-02-11 15:35:00,46.46,46.48,46.43,46.44,84400.0,30.4829,30.496,30.4632,30.4698,84400.0
2010-02-11 15:40:00,46.42,46.47,46.41,46.45,63500.0,30.4566,30.4894,30.4501,30.4763,63500.0
2010-02-11 15:45:00,46.45,46.52,46.43,46.51,232200.0,30.4763,30.5222,30.4632,30.5157,232200.0
2010-02-11 15:50:00,46.51,46.62,46.5,46.61,251400.0,30.5157,30.5879,30.5091,30.5813,251400.0
2010-02-11 15:55:00,46.62,46.62,46.54,46.56,200700.0,30.5879,30.5879,30.5354,30.5485,200700.0
2010-02-12 09:30:00,46.06,46.22,45.77,45.82,88800.0,30.2204,30.3254,30.0302,30.063,88800.0
2010-02-12 09:35:00,45.82,45.9,45.66,45.66,103600.0,30.063,30.1155,29.958,29.958,103600.0
2010-02-12 09:40:00,45.67,45.87,45.59,45.84,93400.0,29.9645,30.0958,29.9121,30.0761,93400.0
2010-02-12 09:45:00,45.82,45.82,45.64,45.82,111400.0,30.063,30.063,29.9449,30.063,111400.0
2010-02-12 09:50:00,45.82,45.83,45.65,45.72,61500.0,30.063,30.0695,29.9514,29.9974,61500.0
2010-02-12 09:55:00,45.72,45.94,45.68,45.91,69000.0,29.9974,30.1417,29.9711,30.122,69000.0
2010-02-12 10:00:00,45.91,46.01,45.87,45.98,229000.0,30.122,30.1876,30.0958,30.1679,229000.0
2010-02-12 10:05:00,45.99,46.13,45.92,46.09,117700.0,30.1745,30.2664,30.1286,30.2401,117700.0
2010-02-12 10:10:00,46.1,46.13,45.99,46.0,99200.0,30.2467,30.2664,30.1745,30.1811,99200.0
2010-02-12 10:15:00,46.0,46.09,45.95,45.96,124400.0,30.1811,30.2401,30.1483,30.1548,124400.0
2010-02-12 10:20:00,45.96,46.04,45.91,46.01,75600.0,30.1548,30.2073,30.122,30.1876,75600.0
2010-02-12 10:25:00,46.01,46.16,45.94,46.08,79300.0,30.1876,30.286,30.1417,30.2336,79300.0
2010-02-12 10:30:00,46.11,46.17,46.02,46.06,33800.0,30.2532,30.2926,30.1942,30.2204,33800.0
2010-02-12 10:35:00,46.06,46.11,45.89,45.94,69200.0,30.2204,30.2532,30.1089,30.1417,69200.0
2010-02-12 10:40:00,45.92,46.01,45.92,45.93,29900.0,30.1286,30.1876,30.1286,30.1351,29900.0
2010-02-12 10:45:00,45.92,45.97,45.88,45.93,40500.0,30.1286,30.1614,30.1023,30.1351,40500.0
2010-02-12 10:50:00,45.93,46.01,45.89,45.91,39900.0,30.1351,30.1876,30.1089,30.122,39900.0
2010-02-12 10:55:00,45.9,45.94,45.85,45.85,53300.0,30.1155,30.1417,30.0826,30.0826,53300.0
2010-02-12 11:00:00,45.83,45.87,45.79,45.85,51700.0,30.0695,30.0958,30.0433,30.0826,51700.0
2010-02-12 11:05:00,45.84,45.87,45.8,45.82,22300.0,30.0761,30.0958,30.0498,30.063,22300.0
2010-02-12 11:10:00,45.83,45.88,45.77,45.86,23000.0,30.0695,30.1023,30.0302,30.0892,23000.0
2010-02-12 11:15:00,45.87,45.89,45.83,45.87,36900.0,30.0958,30.1089,30.0695,30.0958,36900.0
2010-02-12 11:20:00,45.86,46.0,45.86,45.95,61800.0,30.0892,30.1811,30.0892,30.1483,61800.0
2010-02-12 11:25:00,45.94,45.95,45.88,45.91,20400.0,30.1417,30.1483,30.1023,30.122,20400.0
2010-02-12 11:30:00,45.9,45.95,45.83,45.85,53400.0,30.1155,30.1483,30.0695,30.0826,53400.0
2010-02-12 11:35:00,45.85,45.92,45.85,45.9,35600.0,30.0826,30.1286,30.0826,30.1155,35600.0
2010-02-12 11:40:00,45.9,46.0,45.9,45.97,53400.0,30.1155,30.1811,30.1155,30.1614,53400.0
2010-02-12 11:45:00,45.99,46.0,45.96,45.97,29100.0,30.1745,30.1811,30.1548,30.1614,29100.0
2010-02-12 11:50:00,45.97,45.98,45.88,45.94,45400.0,30.1614,30.1679,30.1023,30.1417,45400.0
2010-02-12 11:55:00,45.94,46.0,45.92,45.98,28800.0,30.1417,30.1811,30.1286,30.1679,28800.0
2010-02-12 12:00:00,45.98,46.13,45.98,46.12,34800.0,30.1679,30.2664,30.1679,30.2598,34800.0
2010-02-12 12:05:00,46.12,46.15,46.07,46.1,28600.0,30.2598,30.2795,30.227,30.2467,28600.0
2010-02-12 12:10:00,46.11,46.16,46.1,46.14,69600.0,30.2532,30.286,30.2467,30.2729,69600.0
2010-02-12 12:15:00,46.15,46.33,46.15,46.25,123800.0,30.2795,30.3976,30.2795,30.3451,123800.0
2010-02-12 12:20:00,46.25,46.35,46.25,46.29,51500.0,30.3451,30.4107,30.3451,30.3713,51500.0
2010-02-12 12:25:00,46.28,46.28,46.2,46.26,26200.0,30.3648,30.3648,30.3123,30.3517,26200.0
2010-02-12 12:30:00,46.26,46.28,46.2,46.24,31300.0,30.3517,30.3648,30.3123,30.3385,31300.0
2010-02-12 12:35:00,46.24,46.27,46.17,46.2,44500.0,30.3385,30.3582,30.2926,30.3123,44500.0
2010-02-12 12:40:00,46.19,46.2,46.14,46.18,19600.0,30.3057,30.3123,30.2729,30.2992,19600.0
2010-02-12 12:45:00,46.19,46.26,46.19,46.22,32400.0,30.3057,30.3517,30.3057,30.3254,32400.0
2010-02-12 12:50:00,46.21,46.21,46.15,46.19,22200.0,30.3188,30.3188,30.2795,30.3057,22200.0
2010-02-12 12:55:00,46.18,46.2,46.14,46.2,34100.0,30.2992,30.3123,30.2729,30.3123,34100.0
2010-02-12 13:00:00,46.2,46.2,46.14,46.17,20600.0,30.3123,30.3123,30.2729,30.2926,20600.0
2010-02-12 13:05:00,46.16,46.17,46.11,46.12,52100.0,30.286,30.2926,30.2532,30.2598,52100.0
2010-02-12 13:10:00,46.12,46.13,46.05,46.05,32100.0,30.2598,30.2664,30.2139,30.2139,32100.0
2010-02-12 13:15:00,46.04,46.04,45.88,45.94,109100.0,30.2073,30.2073,30.1023,30.1417,109100.0
2010-02-12 13:20:00,45.94,45.96,45.83,45.91,81300.0,30.1417,30.1548,30.0695,30.122,81300.0
2010-02-12 13:25:00,45.91,45.98,45.89,45.97,36100.0,30.122,30.1679,30.1089,30.1614,36100.0
2010-02-12 13:30:00,45.97,45.99,45.92,45.97,77500.0,30.1614,30.1745,30.1286,30.1614,77500.0
2010-02-12 13:35:00,45.97,46.0,45.94,45.94,33400.0,30.1614,30.1811,30.1417,30.1417,33400.0
2010-02-12 13:40:00,45.94,46.1,45.92,46.04,49100.0,30.1417,30.2467,30.1286,30.2073,49100.0
2010-02-12 13:45:00,46.05,46.06,45.96,45.99,28100.0,30.2139,30.2204,30.1548,30.1745,28100.0
2010-02-12 13:50:00,45.98,46.03,45.97,46.0,28500.0,30.1679,30.2007,30.1614,30.1811,28500.0
2010-02-12 13:55:00,46.01,46.01,45.95,45.99,25400.0,30.1876,30.1876,30.1483,30.1745,25400.0
2010-02-12 14:00:00,46.01,46.05,45.96,46.01,22200.0,30.1876,30.2139,30.1548,30.1876,22200.0
2010-02-12 14:05:00,46.0,46.09,45.99,46.06,26500.0,30.1811,30.2401,30.1745,30.2204,26500.0
2010-02-12 14:10:00,46.07,46.22,46.07,46.15,50700.0,30.227,30.3254,30.227,30.2795,50700.0
2010-02-12 14:15:00,46.18,46.23,46.15,46.2,30300.0,30.2992,30.332,30.2795,30.3123,30300.0
2010-02-12 14:20:00,46.2,46.32,46.19,46.25,55200.0,30.3123,30.391,30.3057,30.3451,55200.0
2010-02-12 14:25:00,46.24,46.31,46.19,46.26,42600.0,30.3385,30.3845,30.3057,30.3517,42600.0
2010-02-12 14:30:00,46.26,46.28,46.23,46.26,24200.0,30.3517,30.3648,30.332,30.3517,24200.0
2010-02-12 14:35:00,46.27,46.27,46.15,46.18,21900.0,30.3582,30.3582,30.2795,30.2992,21900.0
2010-02-12 14:40:00,46.18,46.19,46.11,46.16,27800.0,30.2992,30.3057,30.2532,30.286,27800.0
2010-02-12 14:45:00,46.16,46.16,46.1,46.13,24300.0,30.286,30.286,30.2467,30.2664,24300.0
2010-02-12 14:50:00,46.13,46.21,46.13,46.17,37700.0,30.2664,30.3188,30.2664,30.2926,37700.0
2010-02-12 14:55:00,46.19,46.19,46.05,46.08,42300.0,30.3057,30.3057,30.2139,30.2336,42300.0
2010-02-12 15:00:00,46.08,46.08,45.94,46.01,85700.0,30.2336,30.2336,30.1417,30.1876,85700.0
2010-02-12 15:05:00,46.0,46.05,45.96,46.04,72400.0,30.1811,30.2139,30.1548,30.2073,72400.0
2010-02-12 15:10:00,46.04,46.04,45.91,45.97,81300.0,30.2073,30.2073,30.122,30.1614,81300.0
2010-02-12 15:15:00,45.96,45.99,45.93,45.95,60200.0,30.1548,30.1745,30.1351,30.1483,60200.0
2010-02-12 15:20:00,45.94,46.03,45.94,46.02,47200.0,30.1417,30.2007,30.1417,30.1942,47200.0
2010-02-12 15:25:00,46.02,46.04,45.95,45.97,52800.0,30.1942,30.2073,30.1483,30.1614,52800.0
2010-02-12 15:30:00,45.95,46.01,45.9,46.0,65100.0,30.1483,30.1876,30.1155,30.1811,65100.0
2010-02-12 15:35:00,46.0,46.04,45.96,45.96,56500.0,30.1811,30.2073,30.1548,30.1548,56500.0
2010-02-12 15:40:00,45.96,46.19,45.94,46.11,125100.0,30.1548,30.3057,30.1417,30.2532,125100.0
2010-02-12 15:45:00,46.11,46.19,46.09,46.17,89300.0,30.2532,30.3057,30.2401,30.2926,89300.0
2010-02-12 15:50:00,46.17,46.26,46.12,46.24,176000.0,30.2926,30.3517,30.2598,30.3385,176000.0
2010-02-12 15:55:00,46.23,46.27,46.14,46.27,275700.0,30.332,30.3582,30.2729,30.3582,275700.0
2010-02-16 09:30:00,46.59,46.71,46.39,46.6,59900.0,30.5682,30.6469,30.4369,30.5747,59900.0
2010-02-16 09:35:00,46.59,46.75,46.55,46.66,53100.0,30.5682,30.6731,30.5419,30.6141,53100.0
2010-02-16 09:40:00,46.67,46.74,46.52,46.54,36600.0,30.6207,30.6666,30.5222,30.5354,36600.0
2010-02-16 09:45:00,46.52,46.57,46.41,46.54,57400.0,30.5222,30.555,30.4501,30.5354,57400.0
2010-02-16 09:50:00,46.57,46.66,46.55,46.66,30900.0,30.555,30.6141,30.5419,30.6141,30900.0
2010-02-16 09:55:00,46.66,46.67,46.57,46.59,50900.0,30.6141,30.6207,30.555,30.5682,50900.0
2010-02-16 10:00:00,46.59,46.74,46.59,46.66,53600.0,30.5682,30.6666,30.5682,30.6141,53600.0
2010-02-16 10:05:00,46.66,46.67,46.53,46.53,43300.0,30.6141,30.6207,30.5288,30.5288,43300.0
2010-02-16 10:10:00,46.5,46.71,46.5,46.66,30600.0,30.5091,30.6469,30.5091,30.6141,30600.0
2010-02-16 10:15:00,46.66,46.73,46.61,46.66,46100.0,30.6141,30.66,30.5813,30.6141,46100.0
2010-02-16 10:20:00,46.66,46.71,46.63,46.68,40100.0,30.6141,30.6469,30.5944,30.6272,40100.0
2010-02-16 10:25:00,46.68,46.75,46.66,46.74,76400.0,30.6272,30.6731,30.6141,30.6666,76400.0
2010-02-16 10:30:00,46.75,46.85,46.71,46.76,80800.0,30.6731,30.7388,30.6469,30.6797,80800.0
2010-02-16 10:35:00,46.78,46.87,46.77,46.85,25900.0,30.6928,30.7519,30.6863,30.7388,25900.0
2010-02-16 10:40:00,46.87,46.91,46.82,46.86,48800.0,30.7519,30.7781,30.7191,30.7453,48800.0
2010-02-16 10:45:00,46.86,46.94,46.86,46.92,40600.0,30.7453,30.7978,30.7453,30.7847,40600.0
2010-02-16 10:50:00,46.91,46.93,46.85,46.88,79700.0,30.7781,30.7912,30.7388,30.7584,79700.0
2010-02-16 10:55:00,46.87,46.89,46.81,46.87,60100.0,30.7519,30.765,30.7125,30.7519,60100.0
2010-02-16 11:00:00,46.88,46.89,46.85,46.86,63600.0,30.7584,30.765,30.7388,30.7453,63600.0
2010-02-16 11:05:00,46.85,46.89,46.83,46.89,39200.0,30.7388,30.765,30.7256,30.765,39200.0
2010-02-16 11:10:00,46.89,46.9,46.86,46.9,21600.0,30.765,30.7716,30.7453,30.7716,21600.0
2010-02-16 11:15:00,46.9,46.9,46.87,46.9,54600.0,30.7716,30.7716,30.7519,30.7716,54600.0
2010-02-16 11:20:00,46.9,46.96,46.86,46.87,73300.0,30.7716,30.8109,30.7453,30.7519,73300.0
2010-02-16 11:25:00,46.88,46.98,46.88,46.94,78800.0,30.7584,30.8241,30.7584,30.7978,78800.0
2010-02-16 11:30:00,46.94,46.96,46.85,46.86,50300.0,30.7978,30.8109,30.7388,30.7453,50300.0
2010-02-16 11:35:00,46.85,46.91,46.84,46.86,43700.0,30.7388,30.7781,30.7322,30.7453,43700.0
2010-02-16 11:40:00,46.86,46.9,46.81,46.9,97900.0,30.7453,30.7716,30.7125,30.7716,97900.0
2010-02-16 11:45:00,46.89,46.93,46.84,46.84,57300.0,30.765,30.7912,30.7322,30.7322,57300.0
2010-02-16 11:50:00,46.85,46.92,46.85,46.92,73900.0,30.7388,30.7847,30.7388,30.7847,73900.0
2010-02-16 11:55:00,46.93,46.96,46.88,46.91,48000.0,30.7912,30.8109,30.7584,30.7781,48000.0
2010-02-16 12:00:00,46.91,46.95,46.88,46.95,50400.0,30.7781,30.8044,30.7584,30.8044,50400.0
2010-02-16 12:05:00,46.94,46.96,46.92,46.94,46800.0,30.7978,30.8109,30.7847,30.7978,46800.0
2010-02-16 12:10:00,46.94,46.96,46.9,46.95,59900.0,30.7978,30.8109,30.7716,30.8044,59900.0
2010-02-16 12:15:00,46.95,46.96,46.9,46.91,33600.0,30.8044,30.8109,30.7716,30.7781,33600.0
2010-02-16 12:20:00,46.92,46.92,46.87,46.9,37300.0,30.7847,30.7847,30.7519,30.7716,37300.0
2010-02-16 12:25:00,46.9,46.94,46.89,46.93,32700.0,30.7716,30.7978,30.765,30.7912,32700.0
2010-02-16 12:30:00,46.92,46.94,46.92,46.93,32000.0,30.7847,30.7978,30.7847,30.7912,32000.0
2010-02-16 12:35:00,46.94,46.95,46.91,46.92,42000.0,30.7978,30.8044,30.7781,30.7847,42000.0
2010-02-16 12:40:00,46.92,46.95,46.91,46.93,24700.0,30.7847,30.8044,30.7781,30.7912,24700.0
2010-02-16 12:45:00,46.92,46.95,46.91,46.94,27900.0,30.7847,30.8044,30.7781,30.7978,27900.0
2010-02-16 12:50:00,46.93,46.95,46.91,46.92,28200.0,30.7912,30.8044,30.7781,30.7847,28200.0
2010-02-16 12:55:00,46.92,46.95,46.88,46.94,19600.0,30.7847,30.8044,30.7584,30.7978,19600.0
2010-02-16 13:00:00,46.94,46.96,46.93,46.94,53900.0,30.7978,30.8109,30.7912,30.7978,53900.0
2010-02-16 13:05:00,46.93,46.95,46.86,46.87,28700.0,30.7912,30.8044,30.7453,30.7519,28700.0
2010-02-16 13:10:00,46.89,46.94,46.87,46.91,29600.0,30.765,30.7978,30.7519,30.7781,29600.0
2010-02-16 13:15:00,46.9,46.96,46.89,46.93,22100.0,30.7716,30.8109,30.765,30.7912,22100.0
2010-02-16 13:20:00,46.93,46.94,46.88,46.88,13700.0,30.7912,30.7978,30.7584,30.7584,13700.0
2010-02-16 13:25:00,46.88,46.93,46.88,46.92,23700.0,30.7584,30.7912,30.7584,30.7847,23700.0
2010-02-16 13:30:00,46.93,46.94,46.89,46.91,21100.0,30.7912,30.7978,30.765,30.7781,21100.0
2010-02-16 13:35:00,46.91,46.93,46.83,46.85,34100.0,30.7781,30.7912,30.7256,30.7388,34100.0
2010-02-16 13:40:00,46.85,46.85,46.8,46.8,31000.0,30.7388,30.7388,30.706,30.706,31000.0
2010-02-16 13:45:00,46.8,46.85,46.79,46.85,20100.0,30.706,30.7388,30.6994,30.7388,20100.0
2010-02-16 13:50:00,46.85,46.85,46.8,46.81,32000.0,30.7388,30.7388,30.706,30.7125,32000.0
2010-02-16 13:55:00,46.81,46.82,46.79,46.81,13400.0,30.7125,30.7191,30.6994,30.7125,13400.0
2010-02-16 14:00:00,46.81,46.83,46.8,46.83,29100.0,30.7125,30.7256,30.706,30.7256,29100.0
2010-02-16 14:05:00,46.82,46.83,46.79,46.83,26300.0,30.7191,30.7256,30.6994,30.7256,26300.0
2010-02-16 14:10:00,46.83,46.86,46.82,46.85,23200.0,30.7256,30.7453,30.7191,30.7388,23200.0
2010-02-16 14:15:00,46.86,46.87,46.84,46.84,18200.0,30.7453,30.7519,30.7322,30.7322,18200.0
2010-02-16 14:20:00,46.85,46.89,46.83,46.85,19600.0,30.7388,30.765,30.7256,30.7388,19600.0
2010-02-16 14:25:00,46.86,46.95,46.86,46.92,41400.0,30.7453,30.8044,30.7453,30.7847,41400.0
2010-02-16 14:30:00,46.92,46.94,46.84,46.86,25100.0,30.7847,30.7978,30.7322,30.7453,25100.0
2010-02-16 14:35:00,46.86,46.88,46.84,46.85,23900.0,30.7453,30.7584,30.7322,30.7388,23900.0
2010-02-16 14:40:00,46.84,46.87,46.84,46.86,25700.0,30.7322,30.7519,30.7322,30.7453,25700.0
2010-02-16 14:45:00,46.86,46.89,46.83,46.88,29400.0,30.7453,30.765,30.7256,30.7584,29400.0
2010-02-16 14:50:00,46.87,46.95,46.86,46.94,38400.0,30.7519,30.8044,30.7453,30.7978,38400.0
2010-02-16 14:55:00,46.95,46.95,46.83,46.88,52600.0,30.8044,30.8044,30.7256,30.7584,52600.0
2010-02-16 15:00:00,46.87,46.89,46.85,46.88,42400.0,30.7519,30.765,30.7388,30.7584,42400.0
2010-02-16 15:05:00,46.88,46.9,46.86,46.87,49000.0,30.7584,30.7716,30.7453,30.7519,49000.0
2010-02-16 15:10:00,46.87,46.89,46.82,46.84,95400.0,30.7519,30.765,30.7191,30.7322,95400.0
2010-02-16 15:15:00,46.83,46.87,46.82,46.84,19000.0,30.7256,30.7519,30.7191,30.7322,19000.0
2010-02-16 15:20:00,46.85,46.86,46.8,46.82,42300.0,30.7388,30.7453,30.706,30.7191,42300.0
2010-02-16 15:25:00,46.83,46.88,46.78,46.82,93300.0,30.7256,30.7584,30.6928,30.7191,93300.0
2010-02-16 15:30:00,46.81,46.88,46.79,46.85,115200.0,30.7125,30.7584,30.6994,30.7388,115200.0
2010-02-16 15:35:00,46.85,46.93,46.85,46.91,82500.0,30.7388,30.7912,30.7388,30.7781,82500.0
2010-02-16 15:40:00,46.91,46.94,46.89,46.92,154900.0,30.7781,30.7978,30.765,30.7847,154900.0
2010-02-16 15:45:00,46.93,46.95,46.91,46.95,213300.0,30.7912,30.8044,30.7781,30.8044,213300.0
2010-02-16 15:50:00,46.94,46.96,46.94,46.95,219700.0,30.7978,30.8109,30.7978,30.8044,219700.0
2010-02-16 15:55:00,46.94,46.96,46.93,46.96,168900.0,30.7978,30.8109,30.7912,30.8109,168900.0
2010-02-17 09:30:00,46.99,47.04,46.66,47.04,98600.0,30.8306,30.8634,30.6141,30.8634,98600.0
2010-02-17 09:35:00,47.04,47.12,46.85,46.96,140900.0,30.8634,30.9159,30.7388,30.8109,140900.0
2010-02-17 09:40:00,46.95,47.0,46.82,46.94,80800.0,30.8044,30.8372,30.7191,30.7978,80800.0
2010-02-17 09:45:00,46.95,47.06,46.94,47.04,57300.0,30.8044,30.8765,30.7978,30.8634,57300.0
2010-02-17 09:50:00,47.04,47.04,46.86,46.9,45600.0,30.8634,30.8634,30.7453,30.7716,45600.0
2010-02-17 09:55:00,46.89,47.0,46.84,46.96,62700.0,30.765,30.8372,30.7322,30.8109,62700.0
2010-02-17 10:00:00,46.95,47.0,46.8,46.82,49100.0,30.8044,30.8372,30.706,30.7191,49100.0
2010-02-17 10:05:00,46.83,46.99,46.83,46.97,48400.0,30.7256,30.8306,30.7256,30.8175,48400.0
2010-02-17 10:10:00,46.97,46.99,46.94,46.96,59200.0,30.8175,30.8306,30.7978,30.8109,59200.0
2010-02-17 10:15:00,46.97,47.06,46.96,47.02,61100.0,30.8175,30.8765,30.8109,30.8503,61100.0
2010-02-17 10:20:00,47.02,47.02,46.94,46.99,72900.0,30.8503,30.8503,30.7978,30.8306,72900.0
2010-02-17 10:25:00,46.99,47.03,46.97,47.03,65500.0,30.8306,30.8569,30.8175,30.8569,65500.0
2010-02-17 10:30:00,47.03,47.11,47.02,47.1,80200.0,30.8569,30.9093,30.8503,30.9028,80200.0
2010-02-17 10:35:00,47.1,47.11,46.99,47.02,57200.0,30.9028,30.9093,30.8306,30.8503,57200.0
2010-02-17 10:40:00,47.02,47.03,46.95,46.98,61800.0,30.8503,30.8569,30.8044,30.8241,61800.0
2010-02-17 10:45:00,46.97,47.01,46.91,46.96,76700.0,30.8175,30.8437,30.7781,30.8109,76700.0
2010-02-17 10:50:00,46.98,47.0,46.93,46.98,47100.0,30.8241,30.8372,30.7912,30.8241,47100.0
2010-02-17 10:55:00,46.99,46.99,46.95,46.97,47700.0,30.8306,30.8306,30.8044,30.8175,47700.0
2010-02-17 11:00:00,46.96,46.97,46.86,46.89,56300.0,30.8109,30.8175,30.7453,30.765,56300.0
2010-02-17 11:05:00,46.89,46.95,46.86,46.87,45500.0,30.765,30.8044,30.7453,30.7519,45500.0
2010-02-17 11:10:00,46.86,46.95,46.85,46.94,45100.0,30.7453,30.8044,30.7388,30.7978,45100.0
2010-02-17 11:15:00,46.93,46.95,46.88,46.89,26700.0,30.7912,30.8044,30.7584,30.765,26700.0
2010-02-17 11:20:00,46.89,46.91,46.85,46.9,26200.0,30.765,30.7781,30.7388,30.7716,26200.0
2010-02-17 11:25:00,46.89,46.9,46.79,46.82,58000.0,30.765,30.7716,30.6994,30.7191,58000.0
2010-02-17 11:30:00,46.82,46.82,46.76,46.81,66000.0,30.7191,30.7191,30.6797,30.7125,66000.0
2010-02-17 11:35:00,46.81,46.88,46.81,46.87,43000.0,30.7125,30.7584,30.7125,30.7519,43000.0
2010-02-17 11:40:00,46.88,46.89,46.82,46.89,31600.0,30.7584,30.765,30.7191,30.765,31600.0
2010-02-17 11:45:00,46.89,46.95,46.87,46.89,43800.0,30.765,30.8044,30.7519,30.765,43800.0
2010-02-17 11:50:00,46.88,46.98,46.88,46.94,53800.0,30.7584,30.8241,30.7584,30.7978,53800.0
2010-02-17 11:55:00,46.94,46.95,46.9,46.91,31300.0,30.7978,30.8044,30.7716,30.7781,31300.0
2010-02-17 12:00:00,46.91,46.98,46.91,46.96,75800.0,30.7781,30.8241,30.7781,30.8109,75800.0
2010-02-17 12:05:00,46.94,46.96,46.91,46.93,61100.0,30.7978,30.8109,30.7781,30.7912,61100.0
2010-02-17 12:10:00,46.94,46.94,46.89,46.9,18700.0,30.7978,30.7978,30.765,30.7716,18700.0
2010-02-17 12:15:00,46.9,46.98,46.9,46.98,46200.0,30.7716,30.8241,30.7716,30.8241,46200.0
2010-02-17 12:20:00,46.98,46.99,46.94,46.99,23500.0,30.8241,30.8306,30.7978,30.8306,23500.0
2010-02-17 12:25:00,46.98,47.01,46.97,47.01,31300.0,30.8241,30.8437,30.8175,30.8437,31300.0
2010-02-17 12:30:00,47.02,47.04,46.99,47.02,38100.0,30.8503,30.8634,30.8306,30.8503,38100.0
2010-02-17 12:35:00,47.02,47.02,46.95,46.96,23900.0,30.8503,30.8503,30.8044,30.8109,23900.0
2010-02-17 12:40:00,46.95,46.96,46.88,46.88,21600.0,30.8044,30.8109,30.7584,30.7584,21600.0
2010-02-17 12:45:00,46.88,46.95,46.88,46.93,45100.0,30.7584,30.8044,30.7584,30.7912,45100.0
2010-02-17 12:50:00,46.93,46.94,46.91,46.93,31800.0,30.7912,30.7978,30.7781,30.7912,31800.0
2010-02-17 12:55:00,46.93,46.99,46.92,46.98,52200.0,30.7912,30.8306,30.7847,30.8241,52200.0
2010-02-17 13:00:00,46.99,47.1,46.98,47.1,60800.0,30.8306,30.9028,30.8241,30.9028,60800.0
2010-02-17 13:05:00,47.09,47.09,47.0,47.02,17700.0,30.8962,30.8962,30.8372,30.8503,17700.0
2010-02-17 13:10:00,47.02,47.03,46.98,47.01,27600.0,30.8503,30.8569,30.8241,30.8437,27600.0
2010-02-17 13:15:00,47.0,47.08,47.0,47.07,35900.0,30.8372,30.8897,30.8372,30.8831,35900.0
2010-02-17 13:20:00,47.07,47.1,47.04,47.07,31900.0,30.8831,30.9028,30.8634,30.8831,31900.0
2010-02-17 13:25:00,47.07,47.11,47.06,47.11,38000.0,30.8831,30.9093,30.8765,30.9093,38000.0
2010-02-17 13:30:00,47.1,47.1,47.03,47.07,24700.0,30.9028,30.9028,30.8569,30.8831,24700.0
2010-02-17 13:35:00,47.06,47.07,47.03,47.07,32700.0,30.8765,30.8831,30.8569,30.8831,32700.0
2010-02-17 13:40:00,47.06,47.08,47.04,47.04,21700.0,30.8765,30.8897,30.8634,30.8634,21700.0
2010-02-17 13:45:00,47.05,47.06,46.99,47.0,23400.0,30.87,30.8765,30.8306,30.8372,23400.0
2010-02-17 13:50:00,47.0,47.02,46.99,47.01,25400.0,30.8372,30.8503,30.8306,30.8437,25400.0
2010-02-17 13:55:00,47.02,47.06,47.01,47.04,23600.0,30.8503,30.8765,30.8437,30.8634,23600.0
2010-02-17 14:00:00,47.06,47.07,46.97,47.03,93700.0,30.8765,30.8831,30.8175,30.8569,93700.0
2010-02-17 14:05:00,47.02,47.14,47.02,47.14,81600.0,30.8503,30.929,30.8503,30.929,81600.0
2010-02-17 14:10:00,47.13,47.21,47.13,47.17,58900.0,30.9225,30.975,30.9225,30.9487,58900.0
2010-02-17 14:15:00,47.16,47.16,47.07,47.09,54400.0,30.9422,30.9422,30.8831,30.8962,54400.0
2010-02-17 14:20:00,47.09,47.09,47.03,47.08,47300.0,30.8962,30.8962,30.8569,30.8897,47300.0
2010-02-17 14:25:00,47.07,47.13,47.04,47.09,21800.0,30.8831,30.9225,30.8634,30.8962,21800.0
2010-02-17 14:30:00,47.09,47.13,47.05,47.1,34900.0,30.8962,30.9225,30.87,30.9028,34900.0
2010-02-17 14:35:00,47.1,47.13,47.05,47.05,111300.0,30.9028,30.9225,30.87,30.87,111300.0
2010-02-17 14:40:00,47.05,47.1,47.03,47.03,40000.0,30.87,30.9028,30.8569,30.8569,40000.0
2010-02-17 14:45:00,47.03,47.04,46.98,47.01,72500.0,30.8569,30.8634,30.8241,30.8437,72500.0
2010-02-17 14:50:00,47.01,47.06,47.0,47.05,35900.0,30.8437,30.8765,30.8372,30.87,35900.0
2010-02-17 14:55:00,47.05,47.11,47.05,47.11,33300.0,30.87,30.9093,30.87,30.9093,33300.0
2010-02-17 15:00:00,47.1,47.11,47.03,47.07,34900.0,30.9028,30.9093,30.8569,30.8831,34900.0
2010-02-17 15:05:00,47.08,47.1,47.05,47.09,61700.0,30.8897,30.9028,30.87,30.8962,61700.0
2010-02-17 15:10:00,47.08,47.14,47.08,47.12,48200.0,30.8897,30.929,30.8897,30.9159,48200.0
2010-02-17 15:15:00,47.13,47.14,47.09,47.11,46200.0,30.9225,30.929,30.8962,30.9093,46200.0
2010-02-17 15:20:00,47.12,47.12,47.02,47.04,52600.0,30.9159,30.9159,30.8503,30.8634,52600.0
2010-02-17 15:25:00,47.04,47.08,47.04,47.06,35400.0,30.8634,30.8897,30.8634,30.8765,35400.0
2010-02-17 15:30:00,47.04,47.11,47.04,47.11,37400.0,30.8634,30.9093,30.8634,30.9093,37400.0
2010-02-17 15:35:00,47.11,47.14,47.08,47.08,86800.0,30.9093,30.929,30.8897,30.8897,86800.0
2010-02-17 15:40:00,47.08,47.12,47.03,47.08,145400.0,30.8897,30.9159,30.8569,30.8897,145400.0
2010-02-17 15:45:00,47.07,47.12,47.07,47.1,151400.0,30.8831,30.9159,30.8831,30.9028,151400.0
2010-02-17 15:50:00,47.1,47.13,47.09,47.12,155900.0,30.9028,30.9225,30.8962,30.9159,155900.0
2010-02-17 15:55:00,47.12,47.16,47.09,47.16,125800.0,30.9159,30.9422,30.8962,30.9422,125800.0
2010-02-18 09:30:00,47.06,47.23,47.02,47.21,47400.0,30.8765,30.9881,30.8503,30.975,47400.0
2010-02-18 09:35:00,47.2,47.47,47.19,47.32,74200.0,30.9684,31.1455,30.9618,31.0471,74200.0
2010-02-18 09:40:00,47.34,47.47,47.27,47.44,60600.0,31.0603,31.1455,31.0143,31.1259,60600.0
2010-02-18 09:45:00,47.45,47.49,47.42,47.47,58600.0,31.1324,31.1587,31.1127,31.1455,58600.0
2010-02-18 09:50:00,47.47,47.6,47.45,47.53,83500.0,31.1455,31.2308,31.1324,31.1849,83500.0
2010-02-18 09:55:00,47.54,47.58,47.48,47.5,26200.0,31.1915,31.2177,31.1521,31.1652,26200.0
2010-02-18 10:00:00,47.5,47.62,47.38,47.58,66700.0,31.1652,31.244,31.0865,31.2177,66700.0
2010-02-18 10:05:00,47.58,47.62,47.53,47.58,46800.0,31.2177,31.244,31.1849,31.2177,46800.0
2010-02-18 10:10:00,47.57,47.69,47.53,47.62,61900.0,31.2112,31.2899,31.1849,31.244,61900.0
2010-02-18 10:15:00,47.62,47.65,47.47,47.5,53100.0,31.244,31.2636,31.1455,31.1652,53100.0
2010-02-18 10:20:00,47.49,47.49,47.27,47.31,53700.0,31.1587,31.1587,31.0143,31.0406,53700.0
2010-02-18 10:25:00,47.31,47.38,47.3,47.38,45700.0,31.0406,31.0865,31.034,31.0865,45700.0
2010-02-18 10:30:00,47.37,47.42,47.26,47.4,122800.0,31.0799,31.1127,31.0078,31.0996,122800.0
2010-02-18 10:35:00,47.4,47.48,47.39,47.46,81700.0,31.0996,31.1521,31.0931,31.139,81700.0
2010-02-18 10:40:00,47.45,47.5,47.35,47.46,138800.0,31.1324,31.1652,31.0668,31.139,138800.0
2010-02-18 10:45:00,47.46,47.5,47.41,47.47,35900.0,31.139,31.1652,31.1062,31.1455,35900.0
2010-02-18 10:50:00,47.47,47.5,47.44,47.49,50100.0,31.1455,31.1652,31.1259,31.1587,50100.0
2010-02-18 10:55:00,47.49,47.53,47.44,47.51,130400.0,31.1587,31.1849,31.1259,31.1718,130400.0
2010-02-18 11:00:00,47.51,47.55,47.48,47.52,100500.0,31.1718,31.198,31.1521,31.1784,100500.0
2010-02-18 11:05:00,47.51,47.54,47.45,47.46,59400.0,31.1718,31.1915,31.1324,31.139,59400.0
2010-02-18 11:10:00,47.47,47.56,47.47,47.49,30500.0,31.1455,31.2046,31.1455,31.1587,30500.0
2010-02-18 11:15:00,47.48,47.52,47.44,47.46,38000.0,31.1521,31.1784,31.1259,31.139,38000.0
2010-02-18 11:20:00,47.47,47.49,47.46,47.47,36100.0,31.1455,31.1587,31.139,31.1455,36100.0
2010-02-18 11:25:00,47.47,47.49,47.42,47.44,45200.0,31.1455,31.1587,31.1127,31.1259,45200.0
2010-02-18 11:30:00,47.42,47.46,47.38,47.42,26700.0,31.1127,31.139,31.0865,31.1127,26700.0
2010-02-18 11:35:00,47.41,47.42,47.34,47.37,36700.0,31.1062,31.1127,31.0603,31.0799,36700.0
2010-02-18 11:40:00,47.37,47.43,47.37,47.39,46900.0,31.0799,31.1193,31.0799,31.0931,46900.0
2010-02-18 11:45:00,47.4,47.44,47.36,47.37,41200.0,31.0996,31.1259,31.0734,31.0799,41200.0
2010-02-18 11:50:00,47.36,47.39,47.32,47.34,44000.0,31.0734,31.0931,31.0471,31.0603,44000.0
2010-02-18 11:55:00,47.34,47.35,47.29,47.35,30100.0,31.0603,31.0668,31.0274,31.0668,30100.0
2010-02-18 12:00:00,47.34,47.39,47.34,47.39,12600.0,31.0603,31.0931,31.0603,31.0931,12600.0
2010-02-18 12:05:00,47.39,47.39,47.32,47.34,28200.0,31.0931,31.0931,31.0471,31.0603,28200.0
2010-02-18 12:10:00,47.34,47.37,47.3,47.33,28700.0,31.0603,31.0799,31.034,31.0537,28700.0
2010-02-18 12:15:00,47.31,47.36,47.29,47.31,20700.0,31.0406,31.0734,31.0274,31.0406,20700.0
2010-02-18 12:20:00,47.31,47.38,47.3,47.38,27100.0,31.0406,31.0865,31.034,31.0865,27100.0
2010-02-18 12:25:00,47.37,47.4,47.35,47.35,20600.0,31.0799,31.0996,31.0668,31.0668,20600.0
2010-02-18 12:30:00,47.36,47.36,47.3,47.31,43400.0,31.0734,31.0734,31.034,31.0406,43400.0
2010-02-18 12:35:00,47.32,47.32,47.25,47.27,33900.0,31.0471,31.0471,31.0012,31.0143,33900.0
2010-02-18 12:40:00,47.28,47.32,47.27,47.31,10000.0,31.0209,31.0471,31.0143,31.0406,10000.0
2010-02-18 12:45:00,47.32,47.32,47.26,47.3,20700.0,31.0471,31.0471,31.0078,31.034,20700.0
2010-02-18 12:50:00,47.3,47.3,47.25,47.26,34500.0,31.034,31.034,31.0012,31.0078,34500.0
2010-02-18 12:55:00,47.26,47.27,47.25,47.26,19500.0,31.0078,31.0143,31.0012,31.0078,19500.0
2010-02-18 13:00:00,47.27,47.28,47.24,47.25,53700.0,31.0143,31.0209,30.9946,31.0012,53700.0
2010-02-18 13:05:00,47.25,47.25,47.2,47.23,28400.0,31.0012,31.0012,30.9684,30.9881,28400.0
2010-02-18 13:10:00,47.23,47.23,47.18,47.2,18600.0,30.9881,30.9881,30.9553,30.9684,18600.0
2010-02-18 13:15:00,47.21,47.23,47.2,47.22,14700.0,30.975,30.9881,30.9684,30.9815,14700.0
2010-02-18 13:20:00,47.22,47.25,47.2,47.25,38900.0,30.9815,31.0012,30.9684,31.0012,38900.0
2010-02-18 13:25:00,47.25,47.25,47.18,47.2,49300.0,31.0012,31.0012,30.9553,30.9684,49300.0
2010-02-18 13:30:00,47.2,47.28,47.18,47.27,40100.0,30.9684,31.0209,30.9553,31.0143,40100.0
2010-02-18 13:35:00,47.28,47.29,47.27,47.27,26300.0,31.0209,31.0274,31.0143,31.0143,26300.0
2010-02-18 13:40:00,47.28,47.33,47.27,47.31,33600.0,31.0209,31.0537,31.0143,31.0406,33600.0
2010-02-18 13:45:00,47.31,47.32,47.29,47.32,33400.0,31.0406,31.0471,31.0274,31.0471,33400.0
2010-02-18 13:50:00,47.32,47.37,47.32,47.36,22100.0,31.0471,31.0799,31.0471,31.0734,22100.0
2010-02-18 13:55:00,47.37,47.4,47.31,47.31,35400.0,31.0799,31.0996,31.0406,31.0406,35400.0
2010-02-18 14:00:00,47.31,47.36,47.3,47.34,35900.0,31.0406,31.0734,31.034,31.0603,35900.0
2010-02-18 14:05:00,47.34,47.39,47.33,47.39,33600.0,31.0603,31.0931,31.0537,31.0931,33600.0
2010-02-18 14:10:00,47.39,47.39,47.3,47.3,30500.0,31.0931,31.0931,31.034,31.034,30500.0
2010-02-18 14:15:00,47.31,47.51,47.3,47.51,77200.0,31.0406,31.1718,31.034,31.1718,77200.0
2010-02-18 14:20:00,47.51,47.53,47.47,47.52,49000.0,31.1718,31.1849,31.1455,31.1784,49000.0
2010-02-18 14:25:00,47.52,47.59,47.5,47.55,45400.0,31.1784,31.2243,31.1652,31.198,45400.0
2010-02-18 14:30:00,47.54,47.58,47.51,47.58,44100.0,31.1915,31.2177,31.1718,31.2177,44100.0
2010-02-18 14:35:00,47.58,47.66,47.56,47.6,86800.0,31.2177,31.2702,31.2046,31.2308,86800.0
2010-02-18 14:40:00,47.6,47.7,47.6,47.64,90800.0,31.2308,31.2964,31.2308,31.2571,90800.0
2010-02-18 14:45:00,47.65,47.71,47.65,47.68,50600.0,31.2636,31.303,31.2636,31.2833,50600.0
2010-02-18 14:50:00,47.68,47.71,47.66,47.7,65700.0,31.2833,31.303,31.2702,31.2964,65700.0
2010-02-18 14:55:00,47.7,47.74,47.69,47.72,42800.0,31.2964,31.3227,31.2899,31.3096,42800.0
2010-02-18 15:00:00,47.7,47.75,47.67,47.67,54000.0,31.2964,31.3293,31.2768,31.2768,54000.0
2010-02-18 15:05:00,47.68,47.69,47.64,47.66,52700.0,31.2833,31.2899,31.2571,31.2702,52700.0
2010-02-18 15:10:00,47.66,47.68,47.63,47.65,36900.0,31.2702,31.2833,31.2505,31.2636,36900.0
2010-02-18 15:15:00,47.65,47.69,47.63,47.66,50800.0,31.2636,31.2899,31.2505,31.2702,50800.0
2010-02-18 15:20:00,47.67,47.69,47.65,47.68,39500.0,31.2768,31.2899,31.2636,31.2833,39500.0
2010-02-18 15:25:00,47.67,47.69,47.64,47.68,50900.0,31.2768,31.2899,31.2571,31.2833,50900.0
2010-02-18 15:30:00,47.68,47.73,47.66,47.7,68500.0,31.2833,31.3161,31.2702,31.2964,68500.0
2010-02-18 15:35:00,47.69,47.71,47.65,47.67,62100.0,31.2899,31.303,31.2636,31.2768,62100.0
2010-02-18 15:40:00,47.67,47.78,47.67,47.69,108400.0,31.2768,31.3489,31.2768,31.2899,108400.0
2010-02-18 15:45:00,47.69,47.77,47.68,47.75,111300.0,31.2899,31.3424,31.2833,31.3293,111300.0
2010-02-18 15:50:00,47.75,47.76,47.71,47.72,86900.0,31.3293,31.3358,31.303,31.3096,86900.0
2010-02-18 15:55:00,47.71,47.74,47.69,47.7,187100.0,31.303,31.3227,31.2899,31.2964,187100.0
2010-02-19 09:30:00,47.51,47.87,47.51,47.58,582600.0,31.1718,31.408,31.1718,31.2177,582600.0
2010-02-19 09:35:00,47.59,47.72,47.44,47.72,72600.0,31.2243,31.3096,31.1259,31.3096,72600.0
2010-02-19 09:40:00,47.71,47.73,47.58,47.6,44800.0,31.303,31.3161,31.2177,31.2308,44800.0
2010-02-19 09:45:00,47.62,47.67,47.51,47.55,47700.0,31.244,31.2768,31.1718,31.198,47700.0
2010-02-19 09:50:00,47.55,47.62,47.53,47.57,62300.0,31.198,31.244,31.1849,31.2112,62300.0
2010-02-19 09:55:00,47.57,47.65,47.5,47.5,38200.0,31.2112,31.2636,31.1652,31.1652,38200.0
2010-02-19 10:00:00,47.5,47.51,47.39,47.46,50600.0,31.1652,31.1718,31.0931,31.139,50600.0
2010-02-19 10:05:00,47.46,47.6,47.46,47.57,43300.0,31.139,31.2308,31.139,31.2112,43300.0
2010-02-19 10:10:00,47.57,47.59,47.49,47.57,37600.0,31.2112,31.2243,31.1587,31.2112,37600.0
2010-02-19 10:15:00,47.56,47.58,47.51,47.58,26700.0,31.2046,31.2177,31.1718,31.2177,26700.0
2010-02-19 10:20:00,47.58,47.7,47.58,47.67,40700.0,31.2177,31.2964,31.2177,31.2768,40700.0
2010-02-19 10:25:00,47.67,47.78,47.66,47.71,28500.0,31.2768,31.3489,31.2702,31.303,28500.0
2010-02-19 10:30:00,47.71,47.73,47.66,47.69,29400.0,31.303,31.3161,31.2702,31.2899,29400.0
2010-02-19 10:35:00,47.69,47.74,47.64,47.72,20400.0,31.2899,31.3227,31.2571,31.3096,20400.0
2010-02-19 10:40:00,47.71,47.78,47.7,47.74,28200.0,31.303,31.3489,31.2964,31.3227,28200.0
2010-02-19 10:45:00,47.74,47.85,47.74,47.79,27700.0,31.3227,31.3949,31.3227,31.3555,27700.0
2010-02-19 10:50:00,47.79,47.8,47.72,47.78,29600.0,31.3555,31.3621,31.3096,31.3489,29600.0
2010-02-19 10:55:00,47.78,47.81,47.72,47.74,36200.0,31.3489,31.3686,31.3096,31.3227,36200.0
2010-02-19 11:00:00,47.74,47.77,47.71,47.75,43200.0,31.3227,31.3424,31.303,31.3293,43200.0
2010-02-19 11:05:00,47.74,47.8,47.72,47.76,23700.0,31.3227,31.3621,31.3096,31.3358,23700.0
2010-02-19 11:10:00,47.77,47.89,47.73,47.89,30700.0,31.3424,31.4211,31.3161,31.4211,30700.0
2010-02-19 11:15:00,47.89,47.93,47.83,47.85,48700.0,31.4211,31.4474,31.3817,31.3949,48700.0
2010-02-19 11:20:00,47.86,47.97,47.82,47.94,70000.0,31.4014,31.4736,31.3752,31.4539,70000.0
2010-02-19 11:25:00,47.94,47.97,47.89,47.94,20700.0,31.4539,31.4736,31.4211,31.4539,20700.0
2010-02-19 11:30:00,47.94,47.94,47.87,47.87,32200.0,31.4539,31.4539,31.408,31.408,32200.0
2010-02-19 11:35:00,47.87,47.92,47.85,47.91,27400.0,31.408,31.4408,31.3949,31.4342,27400.0
2010-02-19 11:40:00,47.91,47.98,47.91,47.92,35400.0,31.4342,31.4802,31.4342,31.4408,35400.0
2010-02-19 11:45:00,47.92,47.95,47.86,47.86,34300.0,31.4408,31.4605,31.4014,31.4014,34300.0
2010-02-19 11:50:00,47.85,47.88,47.82,47.85,36700.0,31.3949,31.4145,31.3752,31.3949,36700.0
2010-02-19 11:55:00,47.86,47.96,47.86,47.94,28700.0,31.4014,31.467,31.4014,31.4539,28700.0
2010-02-19 12:00:00,47.94,48.0,47.92,47.99,50600.0,31.4539,31.4933,31.4408,31.4867,50600.0
2010-02-19 12:05:00,47.99,47.99,47.91,47.91,52200.0,31.4867,31.4867,31.4342,31.4342,52200.0
2010-02-19 12:10:00,47.91,47.95,47.88,47.94,43300.0,31.4342,31.4605,31.4145,31.4539,43300.0
2010-02-19 12:15:00,47.93,48.0,47.92,47.98,45300.0,31.4474,31.4933,31.4408,31.4802,45300.0
2010-02-19 12:20:00,47.98,48.0,47.95,47.96,83000.0,31.4802,31.4933,31.4605,31.467,83000.0
2010-02-19 12:25:00,47.96,47.98,47.93,47.93,72800.0,31.467,31.4802,31.4474,31.4474,72800.0
2010-02-19 12:30:00,47.93,47.97,47.92,47.95,59300.0,31.4474,31.4736,31.4408,31.4605,59300.0
2010-02-19 12:35:00,47.95,47.95,47.88,47.91,84000.0,31.4605,31.4605,31.4145,31.4342,84000.0
2010-02-19 12:40:00,47.9,47.97,47.9,47.95,41500.0,31.4277,31.4736,31.4277,31.4605,41500.0
2010-02-19 12:45:00,47.94,48.02,47.94,48.01,125800.0,31.4539,31.5064,31.4539,31.4998,125800.0
2010-02-19 12:50:00,48.0,48.03,48.0,48.03,43700.0,31.4933,31.513,31.4933,31.513,43700.0
2010-02-19 12:55:00,48.04,48.14,48.03,48.13,45600.0,31.5195,31.5851,31.513,31.5786,45600.0
2010-02-19 13:00:00,48.13,48.13,48.0,48.02,50900.0,31.5786,31.5786,31.4933,31.5064,50900.0
2010-02-19 13:05:00,48.02,48.04,48.0,48.03,32100.0,31.5064,31.5195,31.4933,31.513,32100.0
2010-02-19 13:10:00,48.03,48.1,48.03,48.07,44300.0,31.513,31.5589,31.513,31.5392,44300.0
2010-02-19 13:15:00,48.08,48.12,48.07,48.08,33300.0,31.5458,31.572,31.5392,31.5458,33300.0
2010-02-19 13:20:00,48.08,48.11,48.06,48.07,43500.0,31.5458,31.5655,31.5326,31.5392,43500.0
2010-02-19 13:25:00,48.06,48.09,48.02,48.06,29200.0,31.5326,31.5523,31.5064,31.5326,29200.0
2010-02-19 13:30:00,48.05,48.05,47.98,47.98,36400.0,31.5261,31.5261,31.4802,31.4802,36400.0
2010-02-19 13:35:00,47.98,48.01,47.97,47.99,32000.0,31.4802,31.4998,31.4736,31.4867,32000.0
2010-02-19 13:40:00,47.98,47.99,47.97,47.97,29000.0,31.4802,31.4867,31.4736,31.4736,29000.0
2010-02-19 13:45:00,47.97,48.02,47.97,48.01,55500.0,31.4736,31.5064,31.4736,31.4998,55500.0
2010-02-19 13:50:00,48.01,48.01,47.93,47.96,81400.0,31.4998,31.4998,31.4474,31.467,81400.0
2010-02-19 13:55:00,47.96,47.98,47.91,47.92,44600.0,31.467,31.4802,31.4342,31.4408,44600.0
2010-02-19 14:00:00,47.91,47.96,47.9,47.95,62800.0,31.4342,31.467,31.4277,31.4605,62800.0
2010-02-19 14:05:00,47.95,47.96,47.86,47.87,42500.0,31.4605,31.467,31.4014,31.408,42500.0
2010-02-19 14:10:00,47.86,47.95,47.86,47.93,43200.0,31.4014,31.4605,31.4014,31.4474,43200.0
2010-02-19 14:15:00,47.93,48.0,47.93,47.96,32600.0,31.4474,31.4933,31.4474,31.467,32600.0
2010-02-19 14:20:00,47.96,47.99,47.92,47.96,36700.0,31.467,31.4867,31.4408,31.467,36700.0
2010-02-19 14:25:00,47.95,47.97,47.93,47.95,39600.0,31.4605,31.4736,31.4474,31.4605,39600.0
2010-02-19 14:30:00,47.94,48.0,47.92,48.0,33200.0,31.4539,31.4933,31.4408,31.4933,33200.0
2010-02-19 14:35:00,48.0,48.0,47.92,47.95,35300.0,31.4933,31.4933,31.4408,31.4605,35300.0
2010-02-19 14:40:00,47.95,47.95,47.91,47.95,23100.0,31.4605,31.4605,31.4342,31.4605,23100.0
2010-02-19 14:45:00,47.95,47.95,47.88,47.9,32800.0,31.4605,31.4605,31.4145,31.4277,32800.0
2010-02-19 14:50:00,47.9,47.94,47.88,47.93,35000.0,31.4277,31.4539,31.4145,31.4474,35000.0
2010-02-19 14:55:00,47.93,47.96,47.87,47.88,29900.0,31.4474,31.467,31.408,31.4145,29900.0
2010-02-19 15:00:00,47.88,47.89,47.85,47.87,54700.0,31.4145,31.4211,31.3949,31.408,54700.0
2010-02-19 15:05:00,47.87,47.88,47.85,47.87,75500.0,31.408,31.4145,31.3949,31.408,75500.0
2010-02-19 15:10:00,47.86,47.89,47.76,47.78,106900.0,31.4014,31.4211,31.3358,31.3489,106900.0
2010-02-19 15:15:00,47.78,47.81,47.76,47.76,57800.0,31.3489,31.3686,31.3358,31.3358,57800.0
2010-02-19 15:20:00,47.77,47.78,47.74,47.77,64300.0,31.3424,31.3489,31.3227,31.3424,64300.0
2010-02-19 15:25:00,47.77,47.81,47.74,47.78,132100.0,31.3424,31.3686,31.3227,31.3489,132100.0
2010-02-19 15:30:00,47.79,47.87,47.78,47.85,52500.0,31.3555,31.408,31.3489,31.3949,52500.0
2010-02-19 15:35:00,47.85,47.88,47.83,47.86,67200.0,31.3949,31.4145,31.3817,31.4014,67200.0
2010-02-19 15:40:00,47.86,48.04,47.86,48.0,162700.0,31.4014,31.5195,31.4014,31.4933,162700.0
2010-02-19 15:45:00,48.0,48.09,48.0,48.07,170200.0,31.4933,31.5523,31.4933,31.5392,170200.0
2010-02-19 15:50:00,48.07,48.08,48.02,48.05,219200.0,31.5392,31.5458,31.5064,31.5261,219200.0
2010-02-19 15:55:00,48.06,48.11,48.04,48.07,426600.0,31.5326,31.5655,31.5195,31.5392,426600.0
2010-02-22 09:30:00,48.19,48.21,47.98,48.06,57800.0,31.6179,31.6311,31.4802,31.5326,57800.0
2010-02-22 09:35:00,48.07,48.13,47.9,47.98,49200.0,31.5392,31.5786,31.4277,31.4802,49200.0
2010-02-22 09:40:00,47.97,47.98,47.71,47.81,58000.0,31.4736,31.4802,31.303,31.3686,58000.0
2010-02-22 09:45:00,47.81,48.0,47.76,47.85,69900.0,31.3686,31.4933,31.3358,31.3949,69900.0
2010-02-22 09:50:00,47.85,48.01,47.75,47.94,71400.0,31.3949,31.4998,31.3293,31.4539,71400.0
2010-02-22 09:55:00,47.93,48.03,47.89,48.03,44700.0,31.4474,31.513,31.4211,31.513,44700.0
2010-02-22 10:00:00,48.03,48.1,47.87,48.02,106300.0,31.513,31.5589,31.408,31.5064,106300.0
2010-02-22 10:05:00,48.03,48.15,48.01,48.1,63800.0,31.513,31.5917,31.4998,31.5589,63800.0
2010-02-22 10:10:00,48.11,48.24,48.11,48.17,52000.0,31.5655,31.6507,31.5655,31.6048,52000.0
2010-02-22 10:15:00,48.16,48.19,48.07,48.08,87800.0,31.5983,31.6179,31.5392,31.5458,87800.0
2010-02-22 10:20:00,48.08,48.25,48.08,48.22,69300.0,31.5458,31.6573,31.5458,31.6376,69300.0
2010-02-22 10:25:00,48.23,48.28,48.19,48.23,50100.0,31.6442,31.677,31.6179,31.6442,50100.0
2010-02-22 10:30:00,48.23,48.31,48.19,48.25,61200.0,31.6442,31.6967,31.6179,31.6573,61200.0
2010-02-22 10:35:00,48.24,48.25,48.14,48.16,81900.0,31.6507,31.6573,31.5851,31.5983,81900.0
2010-02-22 10:40:00,48.17,48.19,48.13,48.14,27700.0,31.6048,31.6179,31.5786,31.5851,27700.0
2010-02-22 10:45:00,48.15,48.15,48.07,48.1,31000.0,31.5917,31.5917,31.5392,31.5589,31000.0
2010-02-22 10:50:00,48.1,48.11,48.04,48.1,23400.0,31.5589,31.5655,31.5195,31.5589,23400.0
2010-02-22 10:55:00,48.09,48.12,48.01,48.05,30500.0,31.5523,31.572,31.4998,31.5261,30500.0
2010-02-22 11:00:00,48.06,48.08,47.99,48.0,36200.0,31.5326,31.5458,31.4867,31.4933,36200.0
2010-02-22 11:05:00,48.01,48.05,47.99,48.01,44200.0,31.4998,31.5261,31.4867,31.4998,44200.0
2010-02-22 11:10:00,48.0,48.04,47.98,48.02,71600.0,31.4933,31.5195,31.4802,31.5064,71600.0
2010-02-22 11:15:00,48.01,48.07,48.0,48.06,40800.0,31.4998,31.5392,31.4933,31.5326,40800.0
2010-02-22 11:20:00,48.06,48.1,48.02,48.03,40000.0,31.5326,31.5589,31.5064,31.513,40000.0
2010-02-22 11:25:00,48.02,48.06,47.98,48.06,57900.0,31.5064,31.5326,31.4802,31.5326,57900.0
2010-02-22 11:30:00,48.06,48.09,47.94,47.95,41700.0,31.5326,31.5523,31.4539,31.4605,41700.0
2010-02-22 11:35:00,47.95,48.03,47.94,48.0,51700.0,31.4605,31.513,31.4539,31.4933,51700.0
2010-02-22 11:40:00,47.99,48.08,47.99,48.07,31800.0,31.4867,31.5458,31.4867,31.5392,31800.0
2010-02-22 11:45:00,48.08,48.09,47.98,47.98,30300.0,31.5458,31.5523,31.4802,31.4802,30300.0
2010-02-22 11:50:00,47.98,48.02,47.96,48.0,36200.0,31.4802,31.5064,31.467,31.4933,36200.0
2010-02-22 11:55:00,48.0,48.06,48.0,48.04,19800.0,31.4933,31.5326,31.4933,31.5195,19800.0
2010-02-22 12:00:00,48.05,48.09,48.04,48.09,22700.0,31.5261,31.5523,31.5195,31.5523,22700.0
2010-02-22 12:05:00,48.09,48.12,48.07,48.08,28900.0,31.5523,31.572,31.5392,31.5458,28900.0
2010-02-22 12:10:00,48.07,48.1,48.05,48.09,28600.0,31.5392,31.5589,31.5261,31.5523,28600.0
2010-02-22 12:15:00,48.09,48.09,48.01,48.03,47300.0,31.5523,31.5523,31.4998,31.513,47300.0
2010-02-22 12:20:00,48.04,48.06,47.99,48.01,30800.0,31.5195,31.5326,31.4867,31.4998,30800.0
2010-02-22 12:25:00,48.01,48.04,47.97,48.02,48500.0,31.4998,31.5195,31.4736,31.5064,48500.0
2010-02-22 12:30:00,48.02,48.07,48.01,48.05,37900.0,31.5064,31.5392,31.4998,31.5261,37900.0
2010-02-22 12:35:00,48.05,48.16,48.03,48.14,31800.0,31.5261,31.5983,31.513,31.5851,31800.0
2010-02-22 12:40:00,48.15,48.15,48.12,48.13,33300.0,31.5917,31.5917,31.572,31.5786,33300.0
2010-02-22 12:45:00,48.13,48.21,48.13,48.15,20700.0,31.5786,31.6311,31.5786,31.5917,20700.0
2010-02-22 12:50:00,48.14,48.15,48.11,48.12,23400.0,31.5851,31.5917,31.5655,31.572,23400.0
2010-02-22 12:55:00,48.12,48.14,48.1,48.13,14500.0,31.572,31.5851,31.5589,31.5786,14500.0
2010-02-22 13:00:00,48.12,48.13,48.05,48.07,15300.0,31.572,31.5786,31.5261,31.5392,15300.0
2010-02-22 13:05:00,48.07,48.08,48.04,48.08,15900.0,31.5392,31.5458,31.5195,31.5458,15900.0
2010-02-22 13:10:00,48.09,48.13,48.06,48.06,28900.0,31.5523,31.5786,31.5326,31.5326,28900.0
2010-02-22 13:15:00,48.06,48.09,48.04,48.08,54600.0,31.5326,31.5523,31.5195,31.5458,54600.0
2010-02-22 13:20:00,48.09,48.15,48.08,48.13,19300.0,31.5523,31.5917,31.5458,31.5786,19300.0
2010-02-22 13:25:00,48.12,48.15,48.12,48.15,11000.0,31.572,31.5917,31.572,31.5917,11000.0
2010-02-22 13:30:00,48.15,48.15,48.13,48.14,22400.0,31.5917,31.5917,31.5786,31.5851,22400.0
2010-02-22 13:35:00,48.14,48.16,48.13,48.13,21200.0,31.5851,31.5983,31.5786,31.5786,21200.0
2010-02-22 13:40:00,48.14,48.14,48.08,48.14,23400.0,31.5851,31.5851,31.5458,31.5851,23400.0
2010-02-22 13:45:00,48.14,48.2,48.14,48.19,35600.0,31.5851,31.6245,31.5851,31.6179,35600.0
2010-02-22 13:50:00,48.19,48.19,48.16,48.16,31600.0,31.6179,31.6179,31.5983,31.5983,31600.0
2010-02-22 13:55:00,48.17,48.17,48.09,48.15,25900.0,31.6048,31.6048,31.5523,31.5917,25900.0
2010-02-22 14:00:00,48.15,48.19,48.15,48.18,27400.0,31.5917,31.6179,31.5917,31.6114,27400.0
2010-02-22 14:05:00,48.18,48.23,48.17,48.21,48200.0,31.6114,31.6442,31.6048,31.6311,48200.0
2010-02-22 14:10:00,48.22,48.23,48.2,48.22,25200.0,31.6376,31.6442,31.6245,31.6376,25200.0
2010-02-22 14:15:00,48.21,48.24,48.2,48.23,45700.0,31.6311,31.6507,31.6245,31.6442,45700.0
2010-02-22 14:20:00,48.22,48.31,48.22,48.29,42800.0,31.6376,31.6967,31.6376,31.6836,42800.0
2010-02-22 14:25:00,48.29,48.29,48.25,48.28,21500.0,31.6836,31.6836,31.6573,31.677,21500.0
2010-02-22 14:30:00,48.28,48.32,48.28,48.29,38600.0,31.677,31.7032,31.677,31.6836,38600.0
2010-02-22 14:35:00,48.29,48.29,48.26,48.27,20100.0,31.6836,31.6836,31.6639,31.6704,20100.0
2010-02-22 14:40:00,48.26,48.32,48.26,48.31,29400.0,31.6639,31.7032,31.6639,31.6967,29400.0
2010-02-22 14:45:00,48.31,48.33,48.27,48.28,29200.0,31.6967,31.7098,31.6704,31.677,29200.0
2010-02-22 14:50:00,48.27,48.29,48.26,48.28,44600.0,31.6704,31.6836,31.6639,31.677,44600.0
2010-02-22 14:55:00,48.27,48.31,48.26,48.3,35200.0,31.6704,31.6967,31.6639,31.6901,35200.0
2010-02-22 15:00:00,48.3,48.32,48.28,48.29,48800.0,31.6901,31.7032,31.677,31.6836,48800.0
2010-02-22 15:05:00,48.29,48.32,48.28,48.31,43600.0,31.6836,31.7032,31.677,31.6967,43600.0
2010-02-22 15:10:00,48.3,48.36,48.29,48.35,43800.0,31.6901,31.7295,31.6836,31.7229,43800.0
2010-02-22 15:15:00,48.36,48.39,48.35,48.35,31600.0,31.7295,31.7492,31.7229,31.7229,31600.0
2010-02-22 15:20:00,48.35,48.36,48.26,48.28,61600.0,31.7229,31.7295,31.6639,31.677,61600.0
2010-02-22 15:25:00,48.28,48.3,48.27,48.29,28300.0,31.677,31.6901,31.6704,31.6836,28300.0
2010-02-22 15:30:00,48.3,48.3,48.22,48.25,47400.0,31.6901,31.6901,31.6376,31.6573,47400.0
2010-02-22 15:35:00,48.26,48.3,48.24,48.25,96800.0,31.6639,31.6901,31.6507,31.6573,96800.0
2010-02-22 15:40:00,48.26,48.27,48.16,48.18,150500.0,31.6639,31.6704,31.5983,31.6114,150500.0
2010-02-22 15:45:00,48.18,48.21,48.16,48.19,136300.0,31.6114,31.6311,31.5983,31.6179,136300.0
2010-02-22 15:50:00,48.18,48.19,48.15,48.17,214800.0,31.6114,31.6179,31.5917,31.6048,214800.0
2010-02-22 15:55:00,48.18,48.25,48.15,48.25,262300.0,31.6114,31.6573,31.5917,31.6573,262300.0
2010-02-23 09:30:00,48.06,48.2,47.97,48.2,31500.0,31.5326,31.6245,31.4736,31.6245,31500.0
2010-02-23 09:35:00,48.19,48.19,47.94,47.98,35900.0,31.6179,31.6179,31.4539,31.4802,35900.0
2010-02-23 09:40:00,47.99,48.14,47.97,48.01,67000.0,31.4867,31.5851,31.4736,31.4998,67000.0
2010-02-23 09:45:00,48.03,48.2,48.03,48.16,42700.0,31.513,31.6245,31.513,31.5983,42700.0
2010-02-23 09:50:00,48.18,48.2,48.08,48.17,28400.0,31.6114,31.6245,31.5458,31.6048,28400.0
2010-02-23 09:55:00,48.18,48.18,47.99,48.0,75900.0,31.6114,31.6114,31.4867,31.4933,75900.0
2010-02-23 10:00:00,48.0,48.01,47.56,47.69,134600.0,31.4933,31.4998,31.2046,31.2899,134600.0
2010-02-23 10:05:00,47.67,47.8,47.63,47.77,106100.0,31.2768,31.3621,31.2505,31.3424,106100.0
2010-02-23 10:10:00,47.76,47.77,47.39,47.39,100700.0,31.3358,31.3424,31.0931,31.0931,100700.0
2010-02-23 10:15:00,47.39,47.53,47.38,47.51,67000.0,31.0931,31.1849,31.0865,31.1718,67000.0
2010-02-23 10:20:00,47.5,47.55,47.46,47.49,49700.0,31.1652,31.198,31.139,31.1587,49700.0
2010-02-23 10:25:00,47.49,47.51,47.43,47.46,33800.0,31.1587,31.1718,31.1193,31.139,33800.0
2010-02-23 10:30:00,47.45,47.48,47.37,47.48,51000.0,31.1324,31.1521,31.0799,31.1521,51000.0
2010-02-23 10:35:00,47.48,47.54,47.44,47.53,51900.0,31.1521,31.1915,31.1259,31.1849,51900.0
2010-02-23 10:40:00,47.52,47.54,47.45,47.53,45000.0,31.1784,31.1915,31.1324,31.1849,45000.0
2010-02-23 10:45:00,47.53,47.55,47.48,47.51,80000.0,31.1849,31.198,31.1521,31.1718,80000.0
2010-02-23 10:50:00,47.53,47.57,47.52,47.52,109200.0,31.1849,31.2112,31.1784,31.1784,109200.0
2010-02-23 10:55:00,47.52,47.58,47.51,47.54,57500.0,31.1784,31.2177,31.1718,31.1915,57500.0
2010-02-23 11:00:00,47.54,47.62,47.51,47.58,86600.0,31.1915,31.244,31.1718,31.2177,86600.0
2010-02-23 11:05:00,47.58,47.6,47.57,47.59,75600.0,31.2177,31.2308,31.2112,31.2243,75600.0
2010-02-23 11:10:00,47.6,47.61,47.58,47.58,57100.0,31.2308,31.2374,31.2177,31.2177,57100.0
2010-02-23 11:15:00,47.58,47.64,47.57,47.62,98900.0,31.2177,31.2571,31.2112,31.244,98900.0
2010-02-23 11:20:00,47.62,47.67,47.61,47.63,67800.0,31.244,31.2768,31.2374,31.2505,67800.0
2010-02-23 11:25:00,47.64,47.64,47.56,47.57,80700.0,31.2571,31.2571,31.2046,31.2112,80700.0
2010-02-23 11:30:00,47.57,47.64,47.56,47.6,71100.0,31.2112,31.2571,31.2046,31.2308,71100.0
2010-02-23 11:35:00,47.61,47.64,47.59,47.6,52600.0,31.2374,31.2571,31.2243,31.2308,52600.0
2010-02-23 11:40:00,47.59,47.6,47.51,47.51,43000.0,31.2243,31.2308,31.1718,31.1718,43000.0
2010-02-23 11:45:00,47.51,47.55,47.48,47.55,65600.0,31.1718,31.198,31.1521,31.198,65600.0
2010-02-23 11:50:00,47.54,47.54,47.44,47.5,49700.0,31.1915,31.1915,31.1259,31.1652,49700.0
2010-02-23 11:55:00,47.49,47.54,47.45,47.47,37000.0,31.1587,31.1915,31.1324,31.1455,37000.0
2010-02-23 12:00:00,47.47,47.47,47.33,47.35,53400.0,31.1455,31.1455,31.0537,31.0668,53400.0
2010-02-23 12:05:00,47.35,47.38,47.33,47.34,27600.0,31.0668,31.0865,31.0537,31.0603,27600.0
2010-02-23 12:10:00,47.34,47.37,47.32,47.33,35000.0,31.0603,31.0799,31.0471,31.0537,35000.0
2010-02-23 12:15:00,47.33,47.33,47.3,47.3,21800.0,31.0537,31.0537,31.034,31.034,21800.0
2010-02-23 12:20:00,47.29,47.29,47.2,47.24,55800.0,31.0274,31.0274,30.9684,30.9946,55800.0
2010-02-23 12:25:00,47.24,47.25,47.2,47.21,21700.0,30.9946,31.0012,30.9684,30.975,21700.0
2010-02-23 12:30:00,47.2,47.25,47.17,47.25,43300.0,30.9684,31.0012,30.9487,31.0012,43300.0
2010-02-23 12:35:00,47.24,47.24,47.14,47.18,66200.0,30.9946,30.9946,30.929,30.9553,66200.0
2010-02-23 12:40:00,47.17,47.2,47.11,47.11,37500.0,30.9487,30.9684,30.9093,30.9093,37500.0
2010-02-23 12:45:00,47.12,47.19,47.09,47.18,42000.0,30.9159,30.9618,30.8962,30.9553,42000.0
2010-02-23 12:50:00,47.19,47.21,47.1,47.11,88300.0,30.9618,30.975,30.9028,30.9093,88300.0
2010-02-23 12:55:00,47.12,47.15,47.1,47.15,32300.0,30.9159,30.9356,30.9028,30.9356,32300.0
2010-02-23 13:00:00,47.15,47.16,47.12,47.16,50300.0,30.9356,30.9422,30.9159,30.9422,50300.0
2010-02-23 13:05:00,47.15,47.16,47.11,47.16,58800.0,30.9356,30.9422,30.9093,30.9422,58800.0
2010-02-23 13:10:00,47.17,47.21,47.15,47.16,38000.0,30.9487,30.975,30.9356,30.9422,38000.0
2010-02-23 13:15:00,47.16,47.2,47.13,47.17,28400.0,30.9422,30.9684,30.9225,30.9487,28400.0
2010-02-23 13:20:00,47.17,47.22,47.14,47.21,35900.0,30.9487,30.9815,30.929,30.975,35900.0
2010-02-23 13:25:00,47.22,47.26,47.21,47.26,30100.0,30.9815,31.0078,30.975,31.0078,30100.0
2010-02-23 13:30:00,47.26,47.27,47.21,47.22,38400.0,31.0078,31.0143,30.975,30.9815,38400.0
2010-02-23 13:35:00,47.21,47.21,47.16,47.19,34600.0,30.975,30.975,30.9422,30.9618,34600.0
2010-02-23 13:40:00,47.19,47.2,47.07,47.07,54700.0,30.9618,30.9684,30.8831,30.8831,54700.0
2010-02-23 13:45:00,47.07,47.11,47.0,47.08,68600.0,30.8831,30.9093,30.8372,30.8897,68600.0
2010-02-23 13:50:00,47.08,47.13,47.07,47.11,50000.0,30.8897,30.9225,30.8831,30.9093,50000.0
2010-02-23 13:55:00,47.11,47.16,47.11,47.14,72300.0,30.9093,30.9422,30.9093,30.929,72300.0
2010-02-23 14:00:00,47.15,47.15,47.06,47.07,88100.0,30.9356,30.9356,30.8765,30.8831,88100.0
2010-02-23 14:05:00,47.06,47.15,47.06,47.13,49200.0,30.8765,30.9356,30.8765,30.9225,49200.0
2010-02-23 14:10:00,47.13,47.22,47.12,47.17,42600.0,30.9225,30.9815,30.9159,30.9487,42600.0
2010-02-23 14:15:00,47.18,47.22,47.16,47.17,58100.0,30.9553,30.9815,30.9422,30.9487,58100.0
2010-02-23 14:20:00,47.16,47.2,47.15,47.2,43900.0,30.9422,30.9684,30.9356,30.9684,43900.0
2010-02-23 14:25:00,47.19,47.22,47.13,47.13,68700.0,30.9618,30.9815,30.9225,30.9225,68700.0
2010-02-23 14:30:00,47.13,47.16,47.1,47.15,41600.0,30.9225,30.9422,30.9028,30.9356,41600.0
2010-02-23 14:35:00,47.15,47.24,47.14,47.21,64800.0,30.9356,30.9946,30.929,30.975,64800.0
2010-02-23 14:40:00,47.2,47.27,47.18,47.23,49500.0,30.9684,31.0143,30.9553,30.9881,49500.0
2010-02-23 14:45:00,47.23,47.24,47.18,47.21,36900.0,30.9881,30.9946,30.9553,30.975,36900.0
2010-02-23 14:50:00,47.21,47.31,47.21,47.31,36700.0,30.975,31.0406,30.975,31.0406,36700.0
2010-02-23 14:55:00,47.3,47.31,47.19,47.21,80500.0,31.034,31.0406,30.9618,30.975,80500.0
2010-02-23 15:00:00,47.2,47.26,47.14,47.15,112000.0,30.9684,31.0078,30.929,30.9356,112000.0
2010-02-23 15:05:00,47.15,47.21,47.15,47.15,190500.0,30.9356,30.975,30.9356,30.9356,190500.0
2010-02-23 15:10:00,47.16,47.22,47.14,47.21,107400.0,30.9422,30.9815,30.929,30.975,107400.0
2010-02-23 15:15:00,47.2,47.26,47.19,47.23,119000.0,30.9684,31.0078,30.9618,30.9881,119000.0
2010-02-23 15:20:00,47.23,47.26,47.18,47.22,61500.0,30.9881,31.0078,30.9553,30.9815,61500.0
2010-02-23 15:25:00,47.21,47.22,47.17,47.2,51300.0,30.975,30.9815,30.9487,30.9684,51300.0
2010-02-23 15:30:00,47.2,47.21,47.14,47.15,68200.0,30.9684,30.975,30.929,30.9356,68200.0
2010-02-23 15:35:00,47.15,47.22,47.15,47.22,85600.0,30.9356,30.9815,30.9356,30.9815,85600.0
2010-02-23 15:40:00,47.21,47.21,47.14,47.15,106400.0,30.975,30.975,30.929,30.9356,106400.0
2010-02-23 15:45:00,47.15,47.18,47.13,47.14,114900.0,30.9356,30.9553,30.9225,30.929,114900.0
2010-02-23 15:50:00,47.13,47.14,47.11,47.13,124500.0,30.9225,30.929,30.9093,30.9225,124500.0
2010-02-23 15:55:00,47.13,47.15,47.13,47.14,148300.0,30.9225,30.9356,30.9225,30.929,148300.0
2010-02-24 09:30:00,47.16,47.32,46.95,47.32,103400.0,30.9422,31.0471,30.8044,31.0471,103400.0
2010-02-24 09:35:00,47.32,47.45,47.1,47.41,137600.0,31.0471,31.1324,30.9028,31.1062,137600.0
2010-02-24 09:40:00,47.41,47.58,47.4,47.44,89600.0,31.1062,31.2177,31.0996,31.1259,89600.0
2010-02-24 09:45:00,47.44,47.76,47.44,47.76,170400.0,31.1259,31.3358,31.1259,31.3358,170400.0
2010-02-24 09:50:00,47.75,47.88,47.71,47.88,242500.0,31.3293,31.4145,31.303,31.4145,242500.0
2010-02-24 09:55:00,47.88,47.96,47.8,47.96,122900.0,31.4145,31.467,31.3621,31.467,122900.0
2010-02-24 10:00:00,47.93,48.12,47.74,47.99,212800.0,31.4474,31.572,31.3227,31.4867,212800.0
2010-02-24 10:05:00,48.0,48.02,47.84,47.86,143700.0,31.4933,31.5064,31.3883,31.4014,143700.0
2010-02-24 10:10:00,47.88,47.91,47.72,47.81,79300.0,31.4145,31.4342,31.3096,31.3686,79300.0
2010-02-24 10:15:00,47.79,47.82,47.68,47.72,126600.0,31.3555,31.3752,31.2833,31.3096,126600.0
2010-02-24 10:20:00,47.72,47.72,47.51,47.58,73600.0,31.3096,31.3096,31.1718,31.2177,73600.0
2010-02-24 10:25:00,47.58,47.7,47.58,47.58,64100.0,31.2177,31.2964,31.2177,31.2177,64100.0
2010-02-24 10:30:00,47.58,47.76,47.49,47.74,102800.0,31.2177,31.3358,31.1587,31.3227,102800.0
2010-02-24 10:35:00,47.74,47.97,47.7,47.95,92300.0,31.3227,31.4736,31.2964,31.4605,92300.0
2010-02-24 10:40:00,47.97,48.03,47.84,47.87,65200.0,31.4736,31.513,31.3883,31.408,65200.0
2010-02-24 10:45:00,47.88,48.14,47.88,48.09,96000.0,31.4145,31.5851,31.4145,31.5523,96000.0
2010-02-24 10:50:00,48.1,48.16,47.99,48.07,65000.0,31.5589,31.5983,31.4867,31.5392,65000.0
2010-02-24 10:55:00,48.06,48.08,47.98,48.03,41700.0,31.5326,31.5458,31.4802,31.513,41700.0
2010-02-24 11:00:00,48.04,48.15,48.02,48.09,56200.0,31.5195,31.5917,31.5064,31.5523,56200.0
2010-02-24 11:05:00,48.1,48.15,48.02,48.02,53400.0,31.5589,31.5917,31.5064,31.5064,53400.0
2010-02-24 11:10:00,48.04,48.08,47.95,47.97,21800.0,31.5195,31.5458,31.4605,31.4736,21800.0
2010-02-24 11:15:00,47.98,47.98,47.88,47.9,31700.0,31.4802,31.4802,31.4145,31.4277,31700.0
2010-02-24 11:20:00,47.91,47.91,47.84,47.88,24700.0,31.4342,31.4342,31.3883,31.4145,24700.0
2010-02-24 11:25:00,47.88,47.94,47.83,47.92,33300.0,31.4145,31.4539,31.3817,31.4408,33300.0
2010-02-24 11:30:00,47.91,47.98,47.87,47.97,39400.0,31.4342,31.4802,31.408,31.4736,39400.0
2010-02-24 11:35:00,47.96,47.97,47.84,47.84,110800.0,31.467,31.4736,31.3883,31.3883,110800.0
2010-02-24 11:40:00,47.84,47.87,47.77,47.77,60000.0,31.3883,31.408,31.3424,31.3424,60000.0
2010-02-24 11:45:00,47.77,47.82,47.76,47.81,28900.0,31.3424,31.3752,31.3358,31.3686,28900.0
2010-02-24 11:50:00,47.81,47.82,47.78,47.81,82400.0,31.3686,31.3752,31.3489,31.3686,82400.0
2010-02-24 11:55:00,47.8,47.87,47.8,47.85,49200.0,31.3621,31.408,31.3621,31.3949,49200.0
2010-02-24 12:00:00,47.85,47.89,47.83,47.89,62000.0,31.3949,31.4211,31.3817,31.4211,62000.0
2010-02-24 12:05:00,47.88,47.88,47.79,47.8,50100.0,31.4145,31.4145,31.3555,31.3621,50100.0
2010-02-24 12:10:00,47.79,47.88,47.78,47.86,17700.0,31.3555,31.4145,31.3489,31.4014,17700.0
2010-02-24 12:15:00,47.86,47.96,47.84,47.92,33400.0,31.4014,31.467,31.3883,31.4408,33400.0
2010-02-24 12:20:00,47.9,47.96,47.9,47.92,54500.0,31.4277,31.467,31.4277,31.4408,54500.0
2010-02-24 12:25:00,47.91,47.96,47.85,47.86,46400.0,31.4342,31.467,31.3949,31.4014,46400.0
2010-02-24 12:30:00,47.86,47.88,47.83,47.87,39900.0,31.4014,31.4145,31.3817,31.408,39900.0
2010-02-24 12:35:00,47.88,47.89,47.84,47.85,38100.0,31.4145,31.4211,31.3883,31.3949,38100.0
2010-02-24 12:40:00,47.86,47.94,47.83,47.93,20300.0,31.4014,31.4539,31.3817,31.4474,20300.0
2010-02-24 12:45:00,47.92,47.94,47.87,47.88,20400.0,31.4408,31.4539,31.408,31.4145,20400.0
2010-02-24 12:50:00,47.89,47.9,47.87,47.89,29100.0,31.4211,31.4277,31.408,31.4211,29100.0
2010-02-24 12:55:00,47.91,47.91,47.85,47.86,24200.0,31.4342,31.4342,31.3949,31.4014,24200.0
2010-02-24 13:00:00,47.85,47.91,47.81,47.9,30100.0,31.3949,31.4342,31.3686,31.4277,30100.0
2010-02-24 13:05:00,47.9,47.94,47.88,47.89,19800.0,31.4277,31.4539,31.4145,31.4211,19800.0
2010-02-24 13:10:00,47.89,47.96,47.89,47.95,31200.0,31.4211,31.467,31.4211,31.4605,31200.0
2010-02-24 13:15:00,47.95,48.06,47.94,47.99,67500.0,31.4605,31.5326,31.4539,31.4867,67500.0
2010-02-24 13:20:00,47.99,48.01,47.97,47.99,30900.0,31.4867,31.4998,31.4736,31.4867,30900.0
2010-02-24 13:25:00,47.99,48.06,47.97,48.06,38400.0,31.4867,31.5326,31.4736,31.5326,38400.0
2010-02-24 13:30:00,48.05,48.09,48.02,48.07,50500.0,31.5261,31.5523,31.5064,31.5392,50500.0
2010-02-24 13:35:00,48.07,48.08,48.04,48.06,50200.0,31.5392,31.5458,31.5195,31.5326,50200.0
2010-02-24 13:40:00,48.06,48.08,48.0,48.02,48000.0,31.5326,31.5458,31.4933,31.5064,48000.0
2010-02-24 13:45:00,48.02,48.04,48.0,48.03,19600.0,31.5064,31.5195,31.4933,31.513,19600.0
2010-02-24 13:50:00,48.03,48.06,48.01,48.02,42900.0,31.513,31.5326,31.4998,31.5064,42900.0
2010-02-24 13:55:00,48.03,48.05,48.0,48.04,33800.0,31.513,31.5261,31.4933,31.5195,33800.0
2010-02-24 14:00:00,48.05,48.06,48.01,48.02,41200.0,31.5261,31.5326,31.4998,31.5064,41200.0
2010-02-24 14:05:00,48.01,48.08,48.01,48.05,47300.0,31.4998,31.5458,31.4998,31.5261,47300.0
2010-02-24 14:10:00,48.04,48.07,48.02,48.04,41300.0,31.5195,31.5392,31.5064,31.5195,41300.0
2010-02-24 14:15:00,48.04,48.05,47.98,48.01,46300.0,31.5195,31.5261,31.4802,31.4998,46300.0
2010-02-24 14:20:00,48.01,48.06,48.0,48.04,79900.0,31.4998,31.5326,31.4933,31.5195,79900.0
2010-02-24 14:25:00,48.04,48.05,48.01,48.04,29900.0,31.5195,31.5261,31.4998,31.5195,29900.0
2010-02-24 14:30:00,48.04,48.04,47.96,47.99,110400.0,31.5195,31.5195,31.467,31.4867,110400.0
2010-02-24 14:35:00,48.0,48.01,47.94,47.96,80500.0,31.4933,31.4998,31.4539,31.467,80500.0
2010-02-24 14:40:00,47.95,48.0,47.91,47.99,42000.0,31.4605,31.4933,31.4342,31.4867,42000.0
2010-02-24 14:45:00,47.99,48.03,47.96,48.0,59500.0,31.4867,31.513,31.467,31.4933,59500.0
2010-02-24 14:50:00,48.0,48.01,47.91,47.93,70700.0,31.4933,31.4998,31.4342,31.4474,70700.0
2010-02-24 14:55:00,47.93,48.0,47.93,47.94,39800.0,31.4474,31.4933,31.4474,31.4539,39800.0
2010-02-24 15:00:00,47.94,47.95,47.88,47.93,44800.0,31.4539,31.4605,31.4145,31.4474,44800.0
2010-02-24 15:05:00,47.94,48.0,47.93,48.0,46900.0,31.4539,31.4933,31.4474,31.4933,46900.0
2010-02-24 15:10:00,47.99,48.03,47.99,47.99,73500.0,31.4867,31.513,31.4867,31.4867,73500.0
2010-02-24 15:15:00,47.99,48.01,47.95,48.0,60800.0,31.4867,31.4998,31.4605,31.4933,60800.0
2010-02-24 15:20:00,48.01,48.04,47.99,48.02,63700.0,31.4998,31.5195,31.4867,31.5064,63700.0
2010-02-24 15:25:00,48.01,48.02,47.99,48.01,53000.0,31.4998,31.5064,31.4867,31.4998,53000.0
2010-02-24 15:30:00,48.02,48.06,47.99,48.02,127900.0,31.5064,31.5326,31.4867,31.5064,127900.0
2010-02-24 15:35:00,48.03,48.1,48.03,48.08,71500.0,31.513,31.5589,31.513,31.5458,71500.0
2010-02-24 15:40:00,48.08,48.15,48.08,48.14,132500.0,31.5458,31.5917,31.5458,31.5851,132500.0
2010-02-24 15:45:00,48.15,48.21,48.14,48.16,122600.0,31.5917,31.6311,31.5851,31.5983,122600.0
2010-02-24 15:50:00,48.16,48.19,48.12,48.14,199200.0,31.5983,31.6179,31.572,31.5851,199200.0
2010-02-24 15:55:00,48.14,48.17,48.13,48.14,208000.0,31.5851,31.6048,31.5786,31.5851,208000.0
2010-02-25 09:30:00,47.49,47.7,47.09,47.14,109900.0,31.1587,31.2964,30.8962,30.929,109900.0
2010-02-25 09:35:00,47.15,47.15,46.92,47.09,97300.0,30.9356,30.9356,30.7847,30.8962,97300.0
2010-02-25 09:40:00,47.09,47.09,46.82,46.82,138700.0,30.8962,30.8962,30.7191,30.7191,138700.0
2010-02-25 09:45:00,46.83,46.97,46.69,46.92,148600.0,30.7256,30.8175,30.6338,30.7847,148600.0
2010-02-25 09:50:00,46.92,47.06,46.9,47.02,73800.0,30.7847,30.8765,30.7716,30.8503,73800.0
2010-02-25 09:55:00,47.03,47.05,47.0,47.02,65000.0,30.8569,30.87,30.8372,30.8503,65000.0
2010-02-25 10:00:00,47.02,47.05,46.87,47.02,120800.0,30.8503,30.87,30.7519,30.8503,120800.0
2010-02-25 10:05:00,47.03,47.08,46.96,47.05,119600.0,30.8569,30.8897,30.8109,30.87,119600.0
2010-02-25 10:10:00,47.06,47.15,47.0,47.09,54600.0,30.8765,30.9356,30.8372,30.8962,54600.0
2010-02-25 10:15:00,47.1,47.14,47.07,47.11,70100.0,30.9028,30.929,30.8831,30.9093,70100.0
2010-02-25 10:20:00,47.11,47.16,47.01,47.02,84200.0,30.9093,30.9422,30.8437,30.8503,84200.0
2010-02-25 10:25:00,47.02,47.08,46.96,47.06,74900.0,30.8503,30.8897,30.8109,30.8765,74900.0
2010-02-25 10:30:00,47.07,47.09,47.01,47.08,52900.0,30.8831,30.8962,30.8437,30.8897,52900.0
2010-02-25 10:35:00,47.08,47.09,46.99,47.03,63500.0,30.8897,30.8962,30.8306,30.8569,63500.0
2010-02-25 10:40:00,47.03,47.04,46.96,47.01,38900.0,30.8569,30.8634,30.8109,30.8437,38900.0
2010-02-25 10:45:00,47.01,47.17,47.01,47.11,81900.0,30.8437,30.9487,30.8437,30.9093,81900.0
2010-02-25 10:50:00,47.12,47.21,47.11,47.14,65600.0,30.9159,30.975,30.9093,30.929,65600.0
2010-02-25 10:55:00,47.14,47.2,47.06,47.06,34400.0,30.929,30.9684,30.8765,30.8765,34400.0
2010-02-25 11:00:00,47.07,47.08,47.01,47.01,40800.0,30.8831,30.8897,30.8437,30.8437,40800.0
2010-02-25 11:05:00,47.0,47.07,47.0,47.06,38600.0,30.8372,30.8831,30.8372,30.8765,38600.0
2010-02-25 11:10:00,47.07,47.11,47.03,47.03,34500.0,30.8831,30.9093,30.8569,30.8569,34500.0
2010-02-25 11:15:00,47.04,47.05,47.0,47.04,50700.0,30.8634,30.87,30.8372,30.8634,50700.0
2010-02-25 11:20:00,47.03,47.04,46.96,46.99,42600.0,30.8569,30.8634,30.8109,30.8306,42600.0
2010-02-25 11:25:00,47.0,47.05,46.99,47.0,42300.0,30.8372,30.87,30.8306,30.8372,42300.0
2010-02-25 11:30:00,46.99,47.0,46.87,46.93,56300.0,30.8306,30.8372,30.7519,30.7912,56300.0
2010-02-25 11:35:00,46.94,46.96,46.86,46.87,51500.0,30.7978,30.8109,30.7453,30.7519,51500.0
2010-02-25 11:40:00,46.86,46.95,46.86,46.93,119000.0,30.7453,30.8044,30.7453,30.7912,119000.0
2010-02-25 11:45:00,46.94,47.0,46.93,46.96,100800.0,30.7978,30.8372,30.7912,30.8109,100800.0
2010-02-25 11:50:00,46.97,46.99,46.89,46.89,75100.0,30.8175,30.8306,30.765,30.765,75100.0
2010-02-25 11:55:00,46.89,46.93,46.85,46.88,51700.0,30.765,30.7912,30.7388,30.7584,51700.0
2010-02-25 12:00:00,46.88,46.95,46.83,46.9,68000.0,30.7584,30.8044,30.7256,30.7716,68000.0
2010-02-25 12:05:00,46.9,46.96,46.9,46.95,57600.0,30.7716,30.8109,30.7716,30.8044,57600.0
2010-02-25 12:10:00,46.95,46.98,46.93,46.94,41300.0,30.8044,30.8241,30.7912,30.7978,41300.0
2010-02-25 12:15:00,46.94,46.98,46.94,46.96,48000.0,30.7978,30.8241,30.7978,30.8109,48000.0
2010-02-25 12:20:00,46.95,46.98,46.92,46.94,40200.0,30.8044,30.8241,30.7847,30.7978,40200.0
2010-02-25 12:25:00,46.94,46.94,46.88,46.9,42300.0,30.7978,30.7978,30.7584,30.7716,42300.0
2010-02-25 12:30:00,46.9,46.96,46.89,46.96,32400.0,30.7716,30.8109,30.765,30.8109,32400.0
2010-02-25 12:35:00,46.96,47.04,46.96,47.04,52800.0,30.8109,30.8634,30.8109,30.8634,52800.0
2010-02-25 12:40:00,47.04,47.12,47.04,47.1,81100.0,30.8634,30.9159,30.8634,30.9028,81100.0
2010-02-25 12:45:00,47.1,47.15,47.1,47.14,37100.0,30.9028,30.9356,30.9028,30.929,37100.0
2010-02-25 12:50:00,47.14,47.23,47.14,47.17,69900.0,30.929,30.9881,30.929,30.9487,69900.0
2010-02-25 12:55:00,47.17,47.2,47.1,47.12,56200.0,30.9487,30.9684,30.9028,30.9159,56200.0
2010-02-25 13:00:00,47.12,47.16,47.09,47.09,46100.0,30.9159,30.9422,30.8962,30.8962,46100.0
2010-02-25 13:05:00,47.09,47.1,47.02,47.05,34800.0,30.8962,30.9028,30.8503,30.87,34800.0
2010-02-25 13:10:00,47.04,47.12,47.04,47.12,34800.0,30.8634,30.9159,30.8634,30.9159,34800.0
2010-02-25 13:15:00,47.11,47.12,47.05,47.11,40300.0,30.9093,30.9159,30.87,30.9093,40300.0
2010-02-25 13:20:00,47.12,47.17,47.12,47.14,26200.0,30.9159,30.9487,30.9159,30.929,26200.0
2010-02-25 13:25:00,47.13,47.15,47.1,47.11,27600.0,30.9225,30.9356,30.9028,30.9093,27600.0
2010-02-25 13:30:00,47.11,47.16,47.11,47.16,22800.0,30.9093,30.9422,30.9093,30.9422,22800.0
2010-02-25 13:35:00,47.16,47.19,47.13,47.18,26200.0,30.9422,30.9618,30.9225,30.9553,26200.0
2010-02-25 13:40:00,47.19,47.21,47.15,47.2,25500.0,30.9618,30.975,30.9356,30.9684,25500.0
2010-02-25 13:45:00,47.2,47.36,47.2,47.36,85600.0,30.9684,31.0734,30.9684,31.0734,85600.0
2010-02-25 13:50:00,47.35,47.43,47.32,47.41,63500.0,31.0668,31.1193,31.0471,31.1062,63500.0
2010-02-25 13:55:00,47.41,47.49,47.41,47.49,61500.0,31.1062,31.1587,31.1062,31.1587,61500.0
2010-02-25 14:00:00,47.5,47.68,47.49,47.61,116800.0,31.1652,31.2833,31.1587,31.2374,116800.0
2010-02-25 14:05:00,47.61,47.65,47.5,47.5,53100.0,31.2374,31.2636,31.1652,31.1652,53100.0
2010-02-25 14:10:00,47.5,47.51,47.46,47.5,55400.0,31.1652,31.1718,31.139,31.1652,55400.0
2010-02-25 14:15:00,47.51,47.51,47.46,47.49,71500.0,31.1718,31.1718,31.139,31.1587,71500.0
2010-02-25 14:20:00,47.49,47.6,47.47,47.57,79000.0,31.1587,31.2308,31.1455,31.2112,79000.0
2010-02-25 14:25:00,47.57,47.6,47.48,47.51,53600.0,31.2112,31.2308,31.1521,31.1718,53600.0
2010-02-25 14:30:00,47.51,47.62,47.5,47.62,74200.0,31.1718,31.244,31.1652,31.244,74200.0
2010-02-25 14:35:00,47.6,47.6,47.49,47.49,41900.0,31.2308,31.2308,31.1587,31.1587,41900.0
2010-02-25 14:40:00,47.5,47.6,47.5,47.57,44700.0,31.1652,31.2308,31.1652,31.2112,44700.0
2010-02-25 14:45:00,47.57,47.63,47.53,47.53,32900.0,31.2112,31.2505,31.1849,31.1849,32900.0
2010-02-25 14:50:00,47.53,47.58,47.5,47.56,40800.0,31.1849,31.2177,31.1652,31.2046,40800.0
2010-02-25 14:55:00,47.55,47.61,47.53,47.57,30100.0,31.198,31.2374,31.1849,31.2112,30100.0
2010-02-25 15:00:00,47.57,47.6,47.54,47.6,39200.0,31.2112,31.2308,31.1915,31.2308,39200.0
2010-02-25 15:05:00,47.59,47.77,47.58,47.72,103700.0,31.2243,31.3424,31.2177,31.3096,103700.0
2010-02-25 15:10:00,47.73,47.75,47.61,47.64,52100.0,31.3161,31.3293,31.2374,31.2571,52100.0
2010-02-25 15:15:00,47.63,47.65,47.55,47.56,54000.0,31.2505,31.2636,31.198,31.2046,54000.0
2010-02-25 15:20:00,47.56,47.62,47.53,47.57,71200.0,31.2046,31.244,31.1849,31.2112,71200.0
2010-02-25 15:25:00,47.57,47.65,47.57,47.65,68800.0,31.2112,31.2636,31.2112,31.2636,68800.0
2010-02-25 15:30:00,47.65,47.74,47.59,47.72,104800.0,31.2636,31.3227,31.2243,31.3096,104800.0
2010-02-25 15:35:00,47.71,47.74,47.63,47.65,70900.0,31.303,31.3227,31.2505,31.2636,70900.0
2010-02-25 15:40:00,47.65,47.8,47.64,47.75,126700.0,31.2636,31.3621,31.2571,31.3293,126700.0
2010-02-25 15:45:00,47.76,47.8,47.72,47.72,106500.0,31.3358,31.3621,31.3096,31.3096,106500.0
2010-02-25 15:50:00,47.72,47.73,47.62,47.72,176000.0,31.3096,31.3161,31.244,31.3096,176000.0
2010-02-25 15:55:00,47.72,47.74,47.68,47.71,185800.0,31.3096,31.3227,31.2833,31.303,185800.0
2010-02-26 09:30:00,47.77,48.03,47.75,47.97,110100.0,31.3424,31.513,31.3293,31.4736,110100.0
2010-02-26 09:35:00,47.95,48.02,47.68,47.71,50000.0,31.4605,31.5064,31.2833,31.303,50000.0
2010-02-26 09:40:00,47.72,47.91,47.65,47.87,38300.0,31.3096,31.4342,31.2636,31.408,38300.0
2010-02-26 09:45:00,47.85,47.87,47.66,47.7,43200.0,31.3949,31.408,31.2702,31.2964,43200.0
2010-02-26 09:50:00,47.7,47.71,47.58,47.58,31800.0,31.2964,31.303,31.2177,31.2177,31800.0
2010-02-26 09:55:00,47.58,47.74,47.5,47.52,46700.0,31.2177,31.3227,31.1652,31.1784,46700.0
2010-02-26 10:00:00,47.52,47.59,47.28,47.29,51500.0,31.1784,31.2243,31.0209,31.0274,51500.0
2010-02-26 10:05:00,47.3,47.47,47.21,47.43,49000.0,31.034,31.1455,30.975,31.1193,49000.0
2010-02-26 10:10:00,47.42,47.54,47.35,47.48,33600.0,31.1127,31.1915,31.0668,31.1521,33600.0
2010-02-26 10:15:00,47.48,47.55,47.44,47.53,34400.0,31.1521,31.198,31.1259,31.1849,34400.0
2010-02-26 10:20:00,47.52,47.58,47.48,47.57,30200.0,31.1784,31.2177,31.1521,31.2112,30200.0
2010-02-26 10:25:00,47.56,47.6,47.47,47.51,38700.0,31.2046,31.2308,31.1455,31.1718,38700.0
2010-02-26 10:30:00,47.52,47.66,47.52,47.52,34300.0,31.1784,31.2702,31.1784,31.1784,34300.0
2010-02-26 10:35:00,47.53,47.75,47.51,47.71,52100.0,31.1849,31.3293,31.1718,31.303,52100.0
2010-02-26 10:40:00,47.72,47.74,47.6,47.65,41400.0,31.3096,31.3227,31.2308,31.2636,41400.0
2010-02-26 10:45:00,47.67,47.7,47.5,47.5,60100.0,31.2768,31.2964,31.1652,31.1652,60100.0
2010-02-26 10:50:00,47.51,47.53,47.47,47.47,43800.0,31.1718,31.1849,31.1455,31.1455,43800.0
2010-02-26 10:55:00,47.47,47.5,47.41,47.42,48100.0,31.1455,31.1652,31.1062,31.1127,48100.0
2010-02-26 11:00:00,47.42,47.52,47.33,47.37,109900.0,31.1127,31.1784,31.0537,31.0799,109900.0
2010-02-26 11:05:00,47.37,47.46,47.37,47.42,29800.0,31.0799,31.139,31.0799,31.1127,29800.0
2010-02-26 11:10:00,47.42,47.44,47.36,47.37,43000.0,31.1127,31.1259,31.0734,31.0799,43000.0
2010-02-26 11:15:00,47.36,47.38,47.28,47.28,81100.0,31.0734,31.0865,31.0209,31.0209,81100.0
2010-02-26 11:20:00,47.28,47.3,47.25,47.27,65100.0,31.0209,31.034,31.0012,31.0143,65100.0
2010-02-26 11:25:00,47.28,47.38,47.28,47.3,41300.0,31.0209,31.0865,31.0209,31.034,41300.0
2010-02-26 11:30:00,47.29,47.34,47.25,47.3,112900.0,31.0274,31.0603,31.0012,31.034,112900.0
2010-02-26 11:35:00,47.31,47.31,47.28,47.29,106800.0,31.0406,31.0406,31.0209,31.0274,106800.0
2010-02-26 11:40:00,47.28,47.28,47.23,47.25,74000.0,31.0209,31.0209,30.9881,31.0012,74000.0
2010-02-26 11:45:00,47.25,47.27,47.21,47.24,73600.0,31.0012,31.0143,30.975,30.9946,73600.0
2010-02-26 11:50:00,47.25,47.26,47.22,47.23,39400.0,31.0012,31.0078,30.9815,30.9881,39400.0
2010-02-26 11:55:00,47.24,47.28,47.22,47.27,58000.0,30.9946,31.0209,30.9815,31.0143,58000.0
2010-02-26 12:00:00,47.28,47.3,47.21,47.28,53200.0,31.0209,31.034,30.975,31.0209,53200.0
2010-02-26 12:05:00,47.29,47.34,47.27,47.28,60000.0,31.0274,31.0603,31.0143,31.0209,60000.0
2010-02-26 12:10:00,47.27,47.29,47.24,47.27,31000.0,31.0143,31.0274,30.9946,31.0143,31000.0
2010-02-26 12:15:00,47.26,47.28,47.21,47.25,39800.0,31.0078,31.0209,30.975,31.0012,39800.0
2010-02-26 12:20:00,47.25,47.26,47.21,47.22,44900.0,31.0012,31.0078,30.975,30.9815,44900.0
2010-02-26 12:25:00,47.22,47.22,47.18,47.21,33500.0,30.9815,30.9815,30.9553,30.975,33500.0
2010-02-26 12:30:00,47.2,47.21,47.15,47.16,50900.0,30.9684,30.975,30.9356,30.9422,50900.0
2010-02-26 12:35:00,47.16,47.18,47.09,47.17,70200.0,30.9422,30.9553,30.8962,30.9487,70200.0
2010-02-26 12:40:00,47.18,47.21,47.1,47.13,70300.0,30.9553,30.975,30.9028,30.9225,70300.0
2010-02-26 12:45:00,47.13,47.16,47.1,47.11,51600.0,30.9225,30.9422,30.9028,30.9093,51600.0
2010-02-26 12:50:00,47.11,47.13,47.05,47.13,40300.0,30.9093,30.9225,30.87,30.9225,40300.0
2010-02-26 12:55:00,47.14,47.19,47.11,47.18,28500.0,30.929,30.9618,30.9093,30.9553,28500.0
2010-02-26 13:00:00,47.18,47.23,47.15,47.2,28900.0,30.9553,30.9881,30.9356,30.9684,28900.0
2010-02-26 13:05:00,47.2,47.22,47.17,47.22,25300.0,30.9684,30.9815,30.9487,30.9815,25300.0
2010-02-26 13:10:00,47.22,47.24,47.2,47.21,23000.0,30.9815,30.9946,30.9684,30.975,23000.0
2010-02-26 13:15:00,47.21,47.23,47.19,47.2,19500.0,30.975,30.9881,30.9618,30.9684,19500.0
2010-02-26 13:20:00,47.19,47.22,47.19,47.22,24900.0,30.9618,30.9815,30.9618,30.9815,24900.0
2010-02-26 13:25:00,47.22,47.22,47.18,47.2,54800.0,30.9815,30.9815,30.9553,30.9684,54800.0
2010-02-26 13:30:00,47.21,47.21,47.16,47.21,56500.0,30.975,30.975,30.9422,30.975,56500.0
2010-02-26 13:35:00,47.2,47.21,47.16,47.18,70700.0,30.9684,30.975,30.9422,30.9553,70700.0
2010-02-26 13:40:00,47.17,47.24,47.16,47.24,39500.0,30.9487,30.9946,30.9422,30.9946,39500.0
2010-02-26 13:45:00,47.25,47.32,47.24,47.29,34100.0,31.0012,31.0471,30.9946,31.0274,34100.0
2010-02-26 13:50:00,47.29,47.36,47.28,47.32,38800.0,31.0274,31.0734,31.0209,31.0471,38800.0
2010-02-26 13:55:00,47.32,47.32,47.27,47.29,44600.0,31.0471,31.0471,31.0143,31.0274,44600.0
2010-02-26 14:00:00,47.28,47.29,47.25,47.26,31500.0,31.0209,31.0274,31.0012,31.0078,31500.0
2010-02-26 14:05:00,47.25,47.32,47.25,47.29,76200.0,31.0012,31.0471,31.0012,31.0274,76200.0
2010-02-26 14:10:00,47.3,47.33,47.29,47.31,32700.0,31.034,31.0537,31.0274,31.0406,32700.0
2010-02-26 14:15:00,47.3,47.31,47.24,47.24,36800.0,31.034,31.0406,30.9946,30.9946,36800.0
2010-02-26 14:20:00,47.24,47.27,47.21,47.25,28200.0,30.9946,31.0143,30.975,31.0012,28200.0
2010-02-26 14:25:00,47.25,47.33,47.25,47.3,22300.0,31.0012,31.0537,31.0012,31.034,22300.0
2010-02-26 14:30:00,47.31,47.34,47.28,47.3,32700.0,31.0406,31.0603,31.0209,31.034,32700.0
2010-02-26 14:35:00,47.29,47.31,47.26,47.27,17100.0,31.0274,31.0406,31.0078,31.0143,17100.0
2010-02-26 14:40:00,47.26,47.27,47.25,47.26,27000.0,31.0078,31.0143,31.0012,31.0078,27000.0
2010-02-26 14:45:00,47.26,47.3,47.24,47.28,42000.0,31.0078,31.034,30.9946,31.0209,42000.0
2010-02-26 14:50:00,47.28,47.3,47.25,47.27,35600.0,31.0209,31.034,31.0012,31.0143,35600.0
2010-02-26 14:55:00,47.28,47.31,47.27,47.3,49800.0,31.0209,31.0406,31.0143,31.034,49800.0
2010-02-26 15:00:00,47.3,47.31,47.25,47.25,41200.0,31.034,31.0406,31.0012,31.0012,41200.0
2010-02-26 15:05:00,47.25,47.26,47.23,47.23,52900.0,31.0012,31.0078,30.9881,30.9881,52900.0
2010-02-26 15:10:00,47.23,47.31,47.22,47.29,65000.0,30.9881,31.0406,30.9815,31.0274,65000.0
2010-02-26 15:15:00,47.29,47.31,47.26,47.29,47800.0,31.0274,31.0406,31.0078,31.0274,47800.0
2010-02-26 15:20:00,47.29,47.31,47.28,47.28,47200.0,31.0274,31.0406,31.0209,31.0209,47200.0
2010-02-26 15:25:00,47.28,47.33,47.26,47.27,54100.0,31.0209,31.0537,31.0078,31.0143,54100.0
2010-02-26 15:30:00,47.27,47.28,47.21,47.26,130800.0,31.0143,31.0209,30.975,31.0078,130800.0
2010-02-26 15:35:00,47.27,47.3,47.24,47.28,97600.0,31.0143,31.034,30.9946,31.0209,97600.0
2010-02-26 15:40:00,47.28,47.28,47.24,47.24,139500.0,31.0209,31.0209,30.9946,30.9946,139500.0
2010-02-26 15:45:00,47.25,47.25,47.19,47.2,193200.0,31.0012,31.0012,30.9618,30.9684,193200.0
2010-02-26 15:50:00,47.2,47.31,47.19,47.3,188400.0,30.9684,31.0406,30.9618,31.034,188400.0
2010-02-26 15:55:00,47.3,47.37,47.26,47.27,420900.0,31.034,31.0799,31.0078,31.0143,420900.0
2010-03-01 09:30:00,47.58,47.58,47.2,47.34,144600.0,31.2177,31.2177,30.9684,31.0603,144600.0
2010-03-01 09:35:00,47.34,47.47,47.22,47.24,118500.0,31.0603,31.1455,30.9815,30.9946,118500.0
2010-03-01 09:40:00,47.25,47.43,47.23,47.42,49500.0,31.0012,31.1193,30.9881,31.1127,49500.0
2010-03-01 09:45:00,47.43,47.5,47.42,47.49,98900.0,31.1193,31.1652,31.1127,31.1587,98900.0
2010-03-01 09:50:00,47.48,47.51,47.47,47.5,70700.0,31.1521,31.1718,31.1455,31.1652,70700.0
2010-03-01 09:55:00,47.5,47.5,47.39,47.4,85500.0,31.1652,31.1652,31.0931,31.0996,85500.0
2010-03-01 10:00:00,47.39,47.48,47.3,47.4,97100.0,31.0931,31.1521,31.034,31.0996,97100.0
2010-03-01 10:05:00,47.41,47.44,47.36,47.41,76200.0,31.1062,31.1259,31.0734,31.1062,76200.0
2010-03-01 10:10:00,47.41,47.5,47.33,47.33,175400.0,31.1062,31.1652,31.0537,31.0537,175400.0
2010-03-01 10:15:00,47.34,47.37,47.19,47.2,106900.0,31.0603,31.0799,30.9618,30.9684,106900.0
2010-03-01 10:20:00,47.2,47.27,47.19,47.26,62300.0,30.9684,31.0143,30.9618,31.0078,62300.0
2010-03-01 10:25:00,47.26,47.3,47.21,47.29,40800.0,31.0078,31.034,30.975,31.0274,40800.0
2010-03-01 10:30:00,47.29,47.32,47.24,47.3,59900.0,31.0274,31.0471,30.9946,31.034,59900.0
2010-03-01 10:35:00,47.31,47.34,47.27,47.33,66800.0,31.0406,31.0603,31.0143,31.0537,66800.0
2010-03-01 10:40:00,47.34,47.39,47.33,47.38,39600.0,31.0603,31.0931,31.0537,31.0865,39600.0
2010-03-01 10:45:00,47.38,47.43,47.35,47.42,56900.0,31.0865,31.1193,31.0668,31.1127,56900.0
2010-03-01 10:50:00,47.43,47.48,47.38,47.43,56800.0,31.1193,31.1521,31.0865,31.1193,56800.0
2010-03-01 10:55:00,47.43,47.47,47.4,47.4,74600.0,31.1193,31.1455,31.0996,31.0996,74600.0
2010-03-01 11:00:00,47.42,47.48,47.41,47.42,55200.0,31.1127,31.1521,31.1062,31.1127,55200.0
2010-03-01 11:05:00,47.43,47.5,47.4,47.5,57600.0,31.1193,31.1652,31.0996,31.1652,57600.0
2010-03-01 11:10:00,47.49,47.5,47.47,47.48,59200.0,31.1587,31.1652,31.1455,31.1521,59200.0
2010-03-01 11:15:00,47.48,47.52,47.47,47.5,45400.0,31.1521,31.1784,31.1455,31.1652,45400.0
2010-03-01 11:20:00,47.51,47.54,47.49,47.5,27000.0,31.1718,31.1915,31.1587,31.1652,27000.0
2010-03-01 11:25:00,47.5,47.51,47.47,47.49,40600.0,31.1652,31.1718,31.1455,31.1587,40600.0
2010-03-01 11:30:00,47.49,47.53,47.47,47.52,39700.0,31.1587,31.1849,31.1455,31.1784,39700.0
2010-03-01 11:35:00,47.52,47.53,47.48,47.49,52000.0,31.1784,31.1849,31.1521,31.1587,52000.0
2010-03-01 11:40:00,47.48,47.49,47.38,47.39,68100.0,31.1521,31.1587,31.0865,31.0931,68100.0
2010-03-01 11:45:00,47.38,47.4,47.36,47.38,32900.0,31.0865,31.0996,31.0734,31.0865,32900.0
2010-03-01 11:50:00,47.38,47.4,47.34,47.37,35600.0,31.0865,31.0996,31.0603,31.0799,35600.0
2010-03-01 11:55:00,47.36,47.41,47.36,47.41,26700.0,31.0734,31.1062,31.0734,31.1062,26700.0
2010-03-01 12:00:00,47.41,47.51,47.41,47.5,55200.0,31.1062,31.1718,31.1062,31.1652,55200.0
2010-03-01 12:05:00,47.49,47.53,47.44,47.5,52800.0,31.1587,31.1849,31.1259,31.1652,52800.0
2010-03-01 12:10:00,47.51,47.51,47.47,47.48,18200.0,31.1718,31.1718,31.1455,31.1521,18200.0
2010-03-01 12:15:00,47.47,47.47,47.4,47.42,37600.0,31.1455,31.1455,31.0996,31.1127,37600.0
2010-03-01 12:20:00,47.42,47.42,47.34,47.35,46800.0,31.1127,31.1127,31.0603,31.0668,46800.0
2010-03-01 12:25:00,47.35,47.36,47.33,47.34,28900.0,31.0668,31.0734,31.0537,31.0603,28900.0
2010-03-01 12:30:00,47.34,47.38,47.33,47.38,17700.0,31.0603,31.0865,31.0537,31.0865,17700.0
2010-03-01 12:35:00,47.39,47.4,47.37,47.38,21000.0,31.0931,31.0996,31.0799,31.0865,21000.0
2010-03-01 12:40:00,47.39,47.39,47.37,47.38,27300.0,31.0931,31.0931,31.0799,31.0865,27300.0
2010-03-01 12:45:00,47.38,47.38,47.35,47.35,38900.0,31.0865,31.0865,31.0668,31.0668,38900.0
2010-03-01 12:50:00,47.34,47.36,47.31,47.35,41500.0,31.0603,31.0734,31.0406,31.0668,41500.0
2010-03-01 12:55:00,47.34,47.34,47.26,47.31,34700.0,31.0603,31.0603,31.0078,31.0406,34700.0
2010-03-01 13:00:00,47.32,47.32,47.29,47.3,24400.0,31.0471,31.0471,31.0274,31.034,24400.0
2010-03-01 13:05:00,47.31,47.31,47.27,47.28,35400.0,31.0406,31.0406,31.0143,31.0209,35400.0
2010-03-01 13:10:00,47.28,47.32,47.25,47.32,50200.0,31.0209,31.0471,31.0012,31.0471,50200.0
2010-03-01 13:15:00,47.31,47.33,47.31,47.32,13300.0,31.0406,31.0537,31.0406,31.0471,13300.0
2010-03-01 13:20:00,47.31,47.32,47.29,47.3,23000.0,31.0406,31.0471,31.0274,31.034,23000.0
2010-03-01 13:25:00,47.3,47.3,47.26,47.3,28300.0,31.034,31.034,31.0078,31.034,28300.0
2010-03-01 13:30:00,47.3,47.36,47.29,47.36,17600.0,31.034,31.0734,31.0274,31.0734,17600.0
2010-03-01 13:35:00,47.35,47.36,47.33,47.35,28900.0,31.0668,31.0734,31.0537,31.0668,28900.0
2010-03-01 13:40:00,47.35,47.37,47.34,47.36,36000.0,31.0668,31.0799,31.0603,31.0734,36000.0
2010-03-01 13:45:00,47.36,47.42,47.31,47.38,86500.0,31.0734,31.1127,31.0406,31.0865,86500.0
2010-03-01 13:50:00,47.38,47.38,47.34,47.36,45100.0,31.0865,31.0865,31.0603,31.0734,45100.0
2010-03-01 13:55:00,47.36,47.37,47.34,47.37,72700.0,31.0734,31.0799,31.0603,31.0799,72700.0
2010-03-01 14:00:00,47.36,47.38,47.34,47.35,34700.0,31.0734,31.0865,31.0603,31.0668,34700.0
2010-03-01 14:05:00,47.35,47.36,47.33,47.35,20300.0,31.0668,31.0734,31.0537,31.0668,20300.0
2010-03-01 14:10:00,47.35,47.36,47.34,47.35,23300.0,31.0668,31.0734,31.0603,31.0668,23300.0
2010-03-01 14:15:00,47.34,47.37,47.34,47.34,65600.0,31.0603,31.0799,31.0603,31.0603,65600.0
2010-03-01 14:20:00,47.33,47.36,47.32,47.35,44600.0,31.0537,31.0734,31.0471,31.0668,44600.0
2010-03-01 14:25:00,47.35,47.36,47.31,47.35,26600.0,31.0668,31.0734,31.0406,31.0668,26600.0
2010-03-01 14:30:00,47.35,47.36,47.34,47.35,28800.0,31.0668,31.0734,31.0603,31.0668,28800.0
2010-03-01 14:35:00,47.35,47.36,47.34,47.35,34100.0,31.0668,31.0734,31.0603,31.0668,34100.0
2010-03-01 14:40:00,47.35,47.36,47.32,47.34,56800.0,31.0668,31.0734,31.0471,31.0603,56800.0
2010-03-01 14:45:00,47.35,47.36,47.34,47.35,37900.0,31.0668,31.0734,31.0603,31.0668,37900.0
2010-03-01 14:50:00,47.35,47.36,47.34,47.35,43100.0,31.0668,31.0734,31.0603,31.0668,43100.0
2010-03-01 14:55:00,47.35,47.38,47.34,47.37,150800.0,31.0668,31.0865,31.0603,31.0799,150800.0
2010-03-01 15:00:00,47.38,47.41,47.36,47.37,46900.0,31.0865,31.1062,31.0734,31.0799,46900.0
2010-03-01 15:05:00,47.38,47.38,47.27,47.28,83900.0,31.0865,31.0865,31.0143,31.0209,83900.0
2010-03-01 15:10:00,47.28,47.3,47.23,47.26,94200.0,31.0209,31.034,30.9881,31.0078,94200.0
2010-03-01 15:15:00,47.25,47.28,47.24,47.26,67400.0,31.0012,31.0209,30.9946,31.0078,67400.0
2010-03-01 15:20:00,47.25,47.28,47.24,47.27,79900.0,31.0012,31.0209,30.9946,31.0143,79900.0
2010-03-01 15:25:00,47.27,47.29,47.24,47.25,84500.0,31.0143,31.0274,30.9946,31.0012,84500.0
2010-03-01 15:30:00,47.25,47.26,47.24,47.24,81100.0,31.0012,31.0078,30.9946,30.9946,81100.0
2010-03-01 15:35:00,47.25,47.29,47.24,47.28,95200.0,31.0012,31.0274,30.9946,31.0209,95200.0
2010-03-01 15:40:00,47.28,47.29,47.25,47.25,109800.0,31.0209,31.0274,31.0012,31.0012,109800.0
2010-03-01 15:45:00,47.25,47.26,47.21,47.21,133800.0,31.0012,31.0078,30.975,30.975,133800.0
2010-03-01 15:50:00,47.22,47.31,47.2,47.3,166800.0,30.9815,31.0406,30.9684,31.034,166800.0
2010-03-01 15:55:00,47.3,47.37,47.3,47.34,204300.0,31.034,31.0799,31.034,31.0603,204300.0
2010-03-02 09:30:00,47.59,47.83,47.49,47.7,92500.0,31.2243,31.3817,31.1587,31.2964,92500.0
2010-03-02 09:35:00,47.7,47.74,47.51,47.61,67500.0,31.2964,31.3227,31.1718,31.2374,67500.0
2010-03-02 09:40:00,47.61,47.72,47.6,47.69,66300.0,31.2374,31.3096,31.2308,31.2899,66300.0
2010-03-02 09:45:00,47.69,47.76,47.66,47.66,32100.0,31.2899,31.3358,31.2702,31.2702,32100.0
2010-03-02 09:50:00,47.67,47.68,47.55,47.63,44300.0,31.2768,31.2833,31.198,31.2505,44300.0
2010-03-02 09:55:00,47.63,47.77,47.63,47.71,21700.0,31.2505,31.3424,31.2505,31.303,21700.0
2010-03-02 10:00:00,47.71,47.81,47.69,47.71,27700.0,31.303,31.3686,31.2899,31.303,27700.0
2010-03-02 10:05:00,47.71,47.74,47.6,47.62,25600.0,31.303,31.3227,31.2308,31.244,25600.0
2010-03-02 10:10:00,47.61,47.62,47.49,47.51,24900.0,31.2374,31.244,31.1587,31.1718,24900.0
2010-03-02 10:15:00,47.52,47.6,47.45,47.56,37900.0,31.1784,31.2308,31.1324,31.2046,37900.0
2010-03-02 10:20:00,47.56,47.67,47.56,47.65,28500.0,31.2046,31.2768,31.2046,31.2636,28500.0
2010-03-02 10:25:00,47.65,47.65,47.5,47.5,31100.0,31.2636,31.2636,31.1652,31.1652,31100.0
2010-03-02 10:30:00,47.5,47.63,47.5,47.6,35800.0,31.1652,31.2505,31.1652,31.2308,35800.0
2010-03-02 10:35:00,47.59,47.69,47.57,47.69,30400.0,31.2243,31.2899,31.2112,31.2899,30400.0
2010-03-02 10:40:00,47.69,47.71,47.65,47.66,36100.0,31.2899,31.303,31.2636,31.2702,36100.0
2010-03-02 10:45:00,47.66,47.7,47.62,47.62,24300.0,31.2702,31.2964,31.244,31.244,24300.0
2010-03-02 10:50:00,47.62,47.67,47.61,47.66,26600.0,31.244,31.2768,31.2374,31.2702,26600.0
2010-03-02 10:55:00,47.65,47.69,47.61,47.63,19900.0,31.2636,31.2899,31.2374,31.2505,19900.0
2010-03-02 11:00:00,47.63,47.67,47.63,47.66,15600.0,31.2505,31.2768,31.2505,31.2702,15600.0
2010-03-02 11:05:00,47.65,47.74,47.63,47.74,34300.0,31.2636,31.3227,31.2505,31.3227,34300.0
2010-03-02 11:10:00,47.74,47.83,47.74,47.79,30700.0,31.3227,31.3817,31.3227,31.3555,30700.0
2010-03-02 11:15:00,47.8,47.84,47.79,47.81,27700.0,31.3621,31.3883,31.3555,31.3686,27700.0
2010-03-02 11:20:00,47.82,47.82,47.77,47.78,22900.0,31.3752,31.3752,31.3424,31.3489,22900.0
2010-03-02 11:25:00,47.78,47.9,47.78,47.85,29200.0,31.3489,31.4277,31.3489,31.3949,29200.0
2010-03-02 11:30:00,47.85,47.85,47.71,47.72,50300.0,31.3949,31.3949,31.303,31.3096,50300.0
2010-03-02 11:35:00,47.72,47.75,47.69,47.75,47300.0,31.3096,31.3293,31.2899,31.3293,47300.0
2010-03-02 11:40:00,47.74,47.75,47.67,47.68,57300.0,31.3227,31.3293,31.2768,31.2833,57300.0
2010-03-02 11:45:00,47.68,47.72,47.68,47.69,18300.0,31.2833,31.3096,31.2833,31.2899,18300.0
2010-03-02 11:50:00,47.69,47.69,47.63,47.64,45800.0,31.2899,31.2899,31.2505,31.2571,45800.0
2010-03-02 11:55:00,47.64,47.64,47.6,47.61,24400.0,31.2571,31.2571,31.2308,31.2374,24400.0
2010-03-02 12:00:00,47.62,47.65,47.6,47.63,49300.0,31.244,31.2636,31.2308,31.2505,49300.0
2010-03-02 12:05:00,47.63,47.65,47.6,47.6,32700.0,31.2505,31.2636,31.2308,31.2308,32700.0
2010-03-02 12:10:00,47.6,47.62,47.57,47.59,15000.0,31.2308,31.244,31.2112,31.2243,15000.0
2010-03-02 12:15:00,47.58,47.59,47.54,47.54,24400.0,31.2177,31.2243,31.1915,31.1915,24400.0
2010-03-02 12:20:00,47.54,47.55,47.51,47.54,31000.0,31.1915,31.198,31.1718,31.1915,31000.0
2010-03-02 12:25:00,47.54,47.57,47.54,47.56,23400.0,31.1915,31.2112,31.1915,31.2046,23400.0
2010-03-02 12:30:00,47.57,47.57,47.5,47.51,36700.0,31.2112,31.2112,31.1652,31.1718,36700.0
2010-03-02 12:35:00,47.51,47.53,47.5,47.51,40400.0,31.1718,31.1849,31.1652,31.1718,40400.0
2010-03-02 12:40:00,47.51,47.55,47.5,47.54,31400.0,31.1718,31.198,31.1652,31.1915,31400.0
2010-03-02 12:45:00,47.54,47.55,47.51,47.55,32900.0,31.1915,31.198,31.1718,31.198,32900.0
2010-03-02 12:50:00,47.54,47.56,47.52,47.54,29300.0,31.1915,31.2046,31.1784,31.1915,29300.0
2010-03-02 12:55:00,47.54,47.58,47.52,47.57,26800.0,31.1915,31.2177,31.1784,31.2112,26800.0
2010-03-02 13:00:00,47.56,47.61,47.56,47.6,21900.0,31.2046,31.2374,31.2046,31.2308,21900.0
2010-03-02 13:05:00,47.59,47.61,47.59,47.6,20800.0,31.2243,31.2374,31.2243,31.2308,20800.0
2010-03-02 13:10:00,47.6,47.64,47.59,47.63,27700.0,31.2308,31.2571,31.2243,31.2505,27700.0
2010-03-02 13:15:00,47.63,47.65,47.61,47.62,16300.0,31.2505,31.2636,31.2374,31.244,16300.0
2010-03-02 13:20:00,47.61,47.62,47.57,47.57,19700.0,31.2374,31.244,31.2112,31.2112,19700.0
2010-03-02 13:25:00,47.57,47.6,47.56,47.6,11500.0,31.2112,31.2308,31.2046,31.2308,11500.0
2010-03-02 13:30:00,47.6,47.6,47.59,47.6,11900.0,31.2308,31.2308,31.2243,31.2308,11900.0
2010-03-02 13:35:00,47.59,47.62,47.59,47.61,15100.0,31.2243,31.244,31.2243,31.2374,15100.0
2010-03-02 13:40:00,47.62,47.67,47.61,47.67,31800.0,31.244,31.2768,31.2374,31.2768,31800.0
2010-03-02 13:45:00,47.67,47.68,47.62,47.65,42500.0,31.2768,31.2833,31.244,31.2636,42500.0
2010-03-02 13:50:00,47.65,47.71,47.63,47.69,32200.0,31.2636,31.303,31.2505,31.2899,32200.0
2010-03-02 13:55:00,47.68,47.77,47.67,47.72,41700.0,31.2833,31.3424,31.2768,31.3096,41700.0
2010-03-02 14:00:00,47.73,47.78,47.69,47.7,50000.0,31.3161,31.3489,31.2899,31.2964,50000.0
2010-03-02 14:05:00,47.7,47.7,47.67,47.69,18400.0,31.2964,31.2964,31.2768,31.2899,18400.0
2010-03-02 14:10:00,47.69,47.71,47.67,47.68,28900.0,31.2899,31.303,31.2768,31.2833,28900.0
2010-03-02 14:15:00,47.67,47.69,47.65,47.66,59900.0,31.2768,31.2899,31.2636,31.2702,59900.0
2010-03-02 14:20:00,47.66,47.71,47.65,47.7,23600.0,31.2702,31.303,31.2636,31.2964,23600.0
2010-03-02 14:25:00,47.69,47.7,47.63,47.67,46400.0,31.2899,31.2964,31.2505,31.2768,46400.0
2010-03-02 14:30:00,47.68,47.72,47.64,47.72,44000.0,31.2833,31.3096,31.2571,31.3096,44000.0
2010-03-02 14:35:00,47.71,47.75,47.67,47.75,39600.0,31.303,31.3293,31.2768,31.3293,39600.0
2010-03-02 14:40:00,47.74,47.75,47.66,47.71,29000.0,31.3227,31.3293,31.2702,31.303,29000.0
2010-03-02 14:45:00,47.71,47.73,47.65,47.66,36700.0,31.303,31.3161,31.2636,31.2702,36700.0
2010-03-02 14:50:00,47.67,47.67,47.58,47.61,30900.0,31.2768,31.2768,31.2177,31.2374,30900.0
2010-03-02 14:55:00,47.61,47.61,47.58,47.6,31500.0,31.2374,31.2374,31.2177,31.2308,31500.0
2010-03-02 15:00:00,47.6,47.65,47.6,47.62,30600.0,31.2308,31.2636,31.2308,31.244,30600.0
2010-03-02 15:05:00,47.62,47.69,47.58,47.67,35500.0,31.244,31.2899,31.2177,31.2768,35500.0
2010-03-02 15:10:00,47.68,47.69,47.64,47.68,28300.0,31.2833,31.2899,31.2571,31.2833,28300.0
2010-03-02 15:15:00,47.67,47.69,47.64,47.64,41300.0,31.2768,31.2899,31.2571,31.2571,41300.0
2010-03-02 15:20:00,47.63,47.63,47.58,47.61,44500.0,31.2505,31.2505,31.2177,31.2374,44500.0
2010-03-02 15:25:00,47.6,47.62,47.56,47.58,36000.0,31.2308,31.244,31.2046,31.2177,36000.0
2010-03-02 15:30:00,47.58,47.67,47.56,47.66,74900.0,31.2177,31.2768,31.2046,31.2702,74900.0
2010-03-02 15:35:00,47.65,47.67,47.6,47.64,72700.0,31.2636,31.2768,31.2308,31.2571,72700.0
2010-03-02 15:40:00,47.65,47.67,47.58,47.58,54800.0,31.2636,31.2768,31.2177,31.2177,54800.0
2010-03-02 15:45:00,47.59,47.67,47.58,47.64,105700.0,31.2243,31.2768,31.2177,31.2571,105700.0
2010-03-02 15:50:00,47.65,47.65,47.58,47.59,117600.0,31.2636,31.2636,31.2177,31.2243,117600.0
2010-03-02 15:55:00,47.58,47.62,47.57,47.6,163700.0,31.2177,31.244,31.2112,31.2308,163700.0
2010-03-03 09:30:00,47.83,48.1,47.78,48.1,90700.0,31.3817,31.5589,31.3489,31.5589,90700.0
2010-03-03 09:35:00,48.09,48.12,47.95,48.12,53800.0,31.5523,31.572,31.4605,31.572,53800.0
2010-03-03 09:40:00,48.12,48.12,48.0,48.07,42700.0,31.572,31.572,31.4933,31.5392,42700.0
2010-03-03 09:45:00,48.05,48.14,48.02,48.11,36700.0,31.5261,31.5851,31.5064,31.5655,36700.0
2010-03-03 09:50:00,48.11,48.22,48.08,48.19,36700.0,31.5655,31.6376,31.5458,31.6179,36700.0
2010-03-03 09:55:00,48.17,48.2,47.99,48.04,64700.0,31.6048,31.6245,31.4867,31.5195,64700.0
2010-03-03 10:00:00,48.04,48.19,47.97,48.01,67900.0,31.5195,31.6179,31.4736,31.4998,67900.0
2010-03-03 10:05:00,48.0,48.12,48.0,48.07,32900.0,31.4933,31.572,31.4933,31.5392,32900.0
2010-03-03 10:10:00,48.08,48.11,48.03,48.1,30500.0,31.5458,31.5655,31.513,31.5589,30500.0
2010-03-03 10:15:00,48.09,48.13,48.06,48.09,30800.0,31.5523,31.5786,31.5326,31.5523,30800.0
2010-03-03 10:20:00,48.09,48.13,48.03,48.05,32300.0,31.5523,31.5786,31.513,31.5261,32300.0
2010-03-03 10:25:00,48.04,48.11,48.02,48.03,27700.0,31.5195,31.5655,31.5064,31.513,27700.0
2010-03-03 10:30:00,48.02,48.12,48.0,48.12,48100.0,31.5064,31.572,31.4933,31.572,48100.0
2010-03-03 10:35:00,48.14,48.24,48.11,48.23,60100.0,31.5851,31.6507,31.5655,31.6442,60100.0
2010-03-03 10:40:00,48.22,48.26,48.21,48.25,61300.0,31.6376,31.6639,31.6311,31.6573,61300.0
2010-03-03 10:45:00,48.25,48.28,48.21,48.23,46300.0,31.6573,31.677,31.6311,31.6442,46300.0
2010-03-03 10:50:00,48.22,48.22,48.13,48.14,70400.0,31.6376,31.6376,31.5786,31.5851,70400.0
2010-03-03 10:55:00,48.15,48.27,48.15,48.24,60700.0,31.5917,31.6704,31.5917,31.6507,60700.0
2010-03-03 11:00:00,48.24,48.26,48.21,48.24,35300.0,31.6507,31.6639,31.6311,31.6507,35300.0
2010-03-03 11:05:00,48.25,48.32,48.24,48.25,46300.0,31.6573,31.7032,31.6507,31.6573,46300.0
2010-03-03 11:10:00,48.24,48.29,48.2,48.27,27500.0,31.6507,31.6836,31.6245,31.6704,27500.0
2010-03-03 11:15:00,48.27,48.3,48.25,48.25,41800.0,31.6704,31.6901,31.6573,31.6573,41800.0
2010-03-03 11:20:00,48.25,48.28,48.21,48.25,28200.0,31.6573,31.677,31.6311,31.6573,28200.0
2010-03-03 11:25:00,48.26,48.3,48.22,48.22,42700.0,31.6639,31.6901,31.6376,31.6376,42700.0
2010-03-03 11:30:00,48.23,48.23,48.18,48.2,30700.0,31.6442,31.6442,31.6114,31.6245,30700.0
2010-03-03 11:35:00,48.2,48.21,48.11,48.14,46000.0,31.6245,31.6311,31.5655,31.5851,46000.0
2010-03-03 11:40:00,48.14,48.18,48.13,48.18,22400.0,31.5851,31.6114,31.5786,31.6114,22400.0
2010-03-03 11:45:00,48.18,48.22,48.17,48.22,23300.0,31.6114,31.6376,31.6048,31.6376,23300.0
2010-03-03 11:50:00,48.22,48.24,48.21,48.22,19600.0,31.6376,31.6507,31.6311,31.6376,19600.0
2010-03-03 11:55:00,48.22,48.3,48.22,48.29,52500.0,31.6376,31.6901,31.6376,31.6836,52500.0
2010-03-03 12:00:00,48.29,48.31,48.23,48.29,42500.0,31.6836,31.6967,31.6442,31.6836,42500.0
2010-03-03 12:05:00,48.28,48.29,48.21,48.23,29700.0,31.677,31.6836,31.6311,31.6442,29700.0
2010-03-03 12:10:00,48.24,48.25,48.19,48.2,40200.0,31.6507,31.6573,31.6179,31.6245,40200.0
2010-03-03 12:15:00,48.2,48.25,48.2,48.23,44900.0,31.6245,31.6573,31.6245,31.6442,44900.0
2010-03-03 12:20:00,48.23,48.27,48.22,48.26,23700.0,31.6442,31.6704,31.6376,31.6639,23700.0
2010-03-03 12:25:00,48.26,48.28,48.25,48.27,20600.0,31.6639,31.677,31.6573,31.6704,20600.0
2010-03-03 12:30:00,48.27,48.28,48.21,48.22,17100.0,31.6704,31.677,31.6311,31.6376,17100.0
2010-03-03 12:35:00,48.22,48.22,48.16,48.16,19800.0,31.6376,31.6376,31.5983,31.5983,19800.0
2010-03-03 12:40:00,48.17,48.2,48.15,48.16,13000.0,31.6048,31.6245,31.5917,31.5983,13000.0
2010-03-03 12:45:00,48.15,48.18,48.14,48.14,31200.0,31.5917,31.6114,31.5851,31.5851,31200.0
2010-03-03 12:50:00,48.14,48.14,48.09,48.11,19200.0,31.5851,31.5851,31.5523,31.5655,19200.0
2010-03-03 12:55:00,48.11,48.15,48.1,48.15,21100.0,31.5655,31.5917,31.5589,31.5917,21100.0
2010-03-03 13:00:00,48.15,48.17,48.14,48.15,19600.0,31.5917,31.6048,31.5851,31.5917,19600.0
2010-03-03 13:05:00,48.15,48.17,48.12,48.12,20800.0,31.5917,31.6048,31.572,31.572,20800.0
2010-03-03 13:10:00,48.13,48.17,48.12,48.17,18300.0,31.5786,31.6048,31.572,31.6048,18300.0
2010-03-03 13:15:00,48.17,48.2,48.17,48.19,43400.0,31.6048,31.6245,31.6048,31.6179,43400.0
2010-03-03 13:20:00,48.19,48.19,48.15,48.15,36700.0,31.6179,31.6179,31.5917,31.5917,36700.0
2010-03-03 13:25:00,48.15,48.19,48.1,48.1,38700.0,31.5917,31.6179,31.5589,31.5589,38700.0
2010-03-03 13:30:00,48.1,48.11,48.08,48.08,25800.0,31.5589,31.5655,31.5458,31.5458,25800.0
2010-03-03 13:35:00,48.08,48.14,48.08,48.13,35400.0,31.5458,31.5851,31.5458,31.5786,35400.0
2010-03-03 13:40:00,48.14,48.18,48.1,48.12,17500.0,31.5851,31.6114,31.5589,31.572,17500.0
2010-03-03 13:45:00,48.11,48.16,48.1,48.15,15700.0,31.5655,31.5983,31.5589,31.5917,15700.0
2010-03-03 13:50:00,48.15,48.17,48.13,48.14,23600.0,31.5917,31.6048,31.5786,31.5851,23600.0
2010-03-03 13:55:00,48.13,48.18,48.11,48.18,42800.0,31.5786,31.6114,31.5655,31.6114,42800.0
2010-03-03 14:00:00,48.18,48.23,48.17,48.23,39100.0,31.6114,31.6442,31.6048,31.6442,39100.0
2010-03-03 14:05:00,48.23,48.25,48.21,48.23,37800.0,31.6442,31.6573,31.6311,31.6442,37800.0
2010-03-03 14:10:00,48.22,48.25,48.2,48.21,31500.0,31.6376,31.6573,31.6245,31.6311,31500.0
2010-03-03 14:15:00,48.21,48.21,48.14,48.17,52900.0,31.6311,31.6311,31.5851,31.6048,52900.0
2010-03-03 14:20:00,48.16,48.17,48.09,48.16,53700.0,31.5983,31.6048,31.5523,31.5983,53700.0
2010-03-03 14:25:00,48.16,48.16,48.09,48.13,70800.0,31.5983,31.5983,31.5523,31.5786,70800.0
2010-03-03 14:30:00,48.13,48.16,48.08,48.1,39600.0,31.5786,31.5983,31.5458,31.5589,39600.0
2010-03-03 14:35:00,48.1,48.13,48.08,48.08,51000.0,31.5589,31.5786,31.5458,31.5458,51000.0
2010-03-03 14:40:00,48.09,48.12,48.03,48.06,138700.0,31.5523,31.572,31.513,31.5326,138700.0
2010-03-03 14:45:00,48.06,48.06,47.91,47.93,82100.0,31.5326,31.5326,31.4342,31.4474,82100.0
2010-03-03 14:50:00,47.94,48.02,47.92,48.01,43400.0,31.4539,31.5064,31.4408,31.4998,43400.0
2010-03-03 14:55:00,48.0,48.05,48.0,48.02,47600.0,31.4933,31.5261,31.4933,31.5064,47600.0
2010-03-03 15:00:00,48.03,48.05,47.98,47.98,71900.0,31.513,31.5261,31.4802,31.4802,71900.0
2010-03-03 15:05:00,47.98,48.02,47.97,48.0,70200.0,31.4802,31.5064,31.4736,31.4933,70200.0
2010-03-03 15:10:00,48.0,48.04,47.98,48.02,69300.0,31.4933,31.5195,31.4802,31.5064,69300.0
2010-03-03 15:15:00,48.02,48.04,48.0,48.01,26100.0,31.5064,31.5195,31.4933,31.4998,26100.0
2010-03-03 15:20:00,48.0,48.04,47.97,48.04,40600.0,31.4933,31.5195,31.4736,31.5195,40600.0
2010-03-03 15:25:00,48.04,48.04,47.98,47.99,46400.0,31.5195,31.5195,31.4802,31.4867,46400.0
2010-03-03 15:30:00,47.99,48.04,47.95,48.03,54600.0,31.4867,31.5195,31.4605,31.513,54600.0
2010-03-03 15:35:00,48.03,48.06,48.03,48.05,52600.0,31.513,31.5326,31.513,31.5261,52600.0
2010-03-03 15:40:00,48.05,48.06,48.02,48.03,79400.0,31.5261,31.5326,31.5064,31.513,79400.0
2010-03-03 15:45:00,48.03,48.06,48.03,48.04,60300.0,31.513,31.5326,31.513,31.5195,60300.0
2010-03-03 15:50:00,48.03,48.04,47.98,47.99,79600.0,31.513,31.5195,31.4802,31.4867,79600.0
2010-03-03 15:55:00,47.98,47.99,47.91,47.92,128000.0,31.4802,31.4867,31.4342,31.4408,128000.0
2010-03-04 09:30:00,47.96,48.1,47.86,48.06,84400.0,31.467,31.5589,31.4014,31.5326,84400.0
2010-03-04 09:35:00,48.08,48.19,48.07,48.18,85100.0,31.5458,31.6179,31.5392,31.6114,85100.0
2010-03-04 09:40:00,48.18,48.27,48.18,48.23,45300.0,31.6114,31.6704,31.6114,31.6442,45300.0
2010-03-04 09:45:00,48.23,48.29,48.18,48.21,37300.0,31.6442,31.6836,31.6114,31.6311,37300.0
2010-03-04 09:50:00,48.2,48.24,48.17,48.19,37900.0,31.6245,31.6507,31.6048,31.6179,37900.0
2010-03-04 09:55:00,48.2,48.2,48.13,48.17,28900.0,31.6245,31.6245,31.5786,31.6048,28900.0
2010-03-04 10:00:00,48.15,48.23,48.11,48.22,41800.0,31.5917,31.6442,31.5655,31.6376,41800.0
2010-03-04 10:05:00,48.22,48.22,48.08,48.1,53800.0,31.6376,31.6376,31.5458,31.5589,53800.0
2010-03-04 10:10:00,48.09,48.17,48.09,48.14,50700.0,31.5523,31.6048,31.5523,31.5851,50700.0
2010-03-04 10:15:00,48.14,48.15,48.08,48.1,73400.0,31.5851,31.5917,31.5458,31.5589,73400.0
2010-03-04 10:20:00,48.1,48.13,48.07,48.11,60900.0,31.5589,31.5786,31.5392,31.5655,60900.0
2010-03-04 10:25:00,48.11,48.11,47.99,48.06,59000.0,31.5655,31.5655,31.4867,31.5326,59000.0
2010-03-04 10:30:00,48.05,48.05,47.9,47.91,78300.0,31.5261,31.5261,31.4277,31.4342,78300.0
2010-03-04 10:35:00,47.9,47.91,47.78,47.83,39700.0,31.4277,31.4342,31.3489,31.3817,39700.0
2010-03-04 10:40:00,47.84,47.88,47.76,47.85,43700.0,31.3883,31.4145,31.3358,31.3949,43700.0
2010-03-04 10:45:00,47.86,47.92,47.83,47.91,21600.0,31.4014,31.4408,31.3817,31.4342,21600.0
2010-03-04 10:50:00,47.91,47.91,47.79,47.84,41500.0,31.4342,31.4342,31.3555,31.3883,41500.0
2010-03-04 10:55:00,47.84,47.87,47.81,47.82,29700.0,31.3883,31.408,31.3686,31.3752,29700.0
2010-03-04 11:00:00,47.82,47.88,47.8,47.85,20600.0,31.3752,31.4145,31.3621,31.3949,20600.0
2010-03-04 11:05:00,47.87,47.98,47.85,47.98,46500.0,31.408,31.4802,31.3949,31.4802,46500.0
2010-03-04 11:10:00,47.98,48.03,47.95,47.95,43100.0,31.4802,31.513,31.4605,31.4605,43100.0
2010-03-04 11:15:00,47.95,48.02,47.95,47.95,35200.0,31.4605,31.5064,31.4605,31.4605,35200.0
2010-03-04 11:20:00,47.95,47.97,47.91,47.94,26700.0,31.4605,31.4736,31.4342,31.4539,26700.0
2010-03-04 11:25:00,47.94,47.99,47.92,47.99,26700.0,31.4539,31.4867,31.4408,31.4867,26700.0
2010-03-04 11:30:00,47.99,48.0,47.9,47.95,35300.0,31.4867,31.4933,31.4277,31.4605,35300.0
2010-03-04 11:35:00,47.95,47.97,47.92,47.92,31000.0,31.4605,31.4736,31.4408,31.4408,31000.0
2010-03-04 11:40:00,47.92,47.94,47.85,47.85,21900.0,31.4408,31.4539,31.3949,31.3949,21900.0
2010-03-04 11:45:00,47.85,47.92,47.83,47.88,36800.0,31.3949,31.4408,31.3817,31.4145,36800.0
2010-03-04 11:50:00,47.88,47.92,47.87,47.92,33900.0,31.4145,31.4408,31.408,31.4408,33900.0
2010-03-04 11:55:00,47.91,47.94,47.85,47.88,21100.0,31.4342,31.4539,31.3949,31.4145,21100.0
2010-03-04 12:00:00,47.88,47.89,47.78,47.78,25200.0,31.4145,31.4211,31.3489,31.3489,25200.0
2010-03-04 12:05:00,47.78,47.83,47.78,47.8,16300.0,31.3489,31.3817,31.3489,31.3621,16300.0
2010-03-04 12:10:00,47.79,47.81,47.76,47.79,23600.0,31.3555,31.3686,31.3358,31.3555,23600.0
2010-03-04 12:15:00,47.79,47.83,47.78,47.79,24800.0,31.3555,31.3817,31.3489,31.3555,24800.0
2010-03-04 12:20:00,47.8,47.86,47.77,47.8,34900.0,31.3621,31.4014,31.3424,31.3621,34900.0
2010-03-04 12:25:00,47.79,47.85,47.75,47.8,40700.0,31.3555,31.3949,31.3293,31.3621,40700.0
2010-03-04 12:30:00,47.81,47.86,47.79,47.81,24400.0,31.3686,31.4014,31.3555,31.3686,24400.0
2010-03-04 12:35:00,47.8,47.81,47.75,47.75,15300.0,31.3621,31.3686,31.3293,31.3293,15300.0
2010-03-04 12:40:00,47.75,47.81,47.73,47.81,21100.0,31.3293,31.3686,31.3161,31.3686,21100.0
2010-03-04 12:45:00,47.81,47.82,47.79,47.8,13700.0,31.3686,31.3752,31.3555,31.3621,13700.0
2010-03-04 12:50:00,47.8,47.84,47.78,47.8,25500.0,31.3621,31.3883,31.3489,31.3621,25500.0
2010-03-04 12:55:00,47.81,47.85,47.8,47.8,17700.0,31.3686,31.3949,31.3621,31.3621,17700.0
2010-03-04 13:00:00,47.8,47.82,47.79,47.82,8900.0,31.3621,31.3752,31.3555,31.3752,8900.0
2010-03-04 13:05:00,47.81,47.84,47.8,47.8,30700.0,31.3686,31.3883,31.3621,31.3621,30700.0
2010-03-04 13:10:00,47.81,47.81,47.78,47.8,24500.0,31.3686,31.3686,31.3489,31.3621,24500.0
2010-03-04 13:15:00,47.79,47.9,47.79,47.81,28200.0,31.3555,31.4277,31.3555,31.3686,28200.0
2010-03-04 13:20:00,47.8,47.81,47.77,47.79,23900.0,31.3621,31.3686,31.3424,31.3555,23900.0
2010-03-04 13:25:00,47.79,47.8,47.74,47.77,22500.0,31.3555,31.3621,31.3227,31.3424,22500.0
2010-03-04 13:30:00,47.76,47.77,47.7,47.72,20200.0,31.3358,31.3424,31.2964,31.3096,20200.0
2010-03-04 13:35:00,47.71,47.75,47.69,47.71,22700.0,31.303,31.3293,31.2899,31.303,22700.0
2010-03-04 13:40:00,47.72,47.73,47.67,47.73,14800.0,31.3096,31.3161,31.2768,31.3161,14800.0
2010-03-04 13:45:00,47.73,47.74,47.68,47.69,18300.0,31.3161,31.3227,31.2833,31.2899,18300.0
2010-03-04 13:50:00,47.69,47.75,47.69,47.71,16800.0,31.2899,31.3293,31.2899,31.303,16800.0
2010-03-04 13:55:00,47.71,47.76,47.69,47.74,18500.0,31.303,31.3358,31.2899,31.3227,18500.0
2010-03-04 14:00:00,47.74,47.75,47.72,47.74,16600.0,31.3227,31.3293,31.3096,31.3227,16600.0
2010-03-04 14:05:00,47.74,47.78,47.74,47.75,21100.0,31.3227,31.3489,31.3227,31.3293,21100.0
2010-03-04 14:10:00,47.75,47.78,47.74,47.76,14000.0,31.3293,31.3489,31.3227,31.3358,14000.0
2010-03-04 14:15:00,47.75,47.81,47.74,47.8,31500.0,31.3293,31.3686,31.3227,31.3621,31500.0
2010-03-04 14:20:00,47.8,47.81,47.78,47.78,20000.0,31.3621,31.3686,31.3489,31.3489,20000.0
2010-03-04 14:25:00,47.78,47.8,47.75,47.79,27400.0,31.3489,31.3621,31.3293,31.3555,27400.0
2010-03-04 14:30:00,47.79,47.84,47.78,47.83,33700.0,31.3555,31.3883,31.3489,31.3817,33700.0
2010-03-04 14:35:00,47.84,47.84,47.75,47.78,29200.0,31.3883,31.3883,31.3293,31.3489,29200.0
2010-03-04 14:40:00,47.78,47.83,47.78,47.81,25000.0,31.3489,31.3817,31.3489,31.3686,25000.0
2010-03-04 14:45:00,47.82,47.85,47.81,47.85,33100.0,31.3752,31.3949,31.3686,31.3949,33100.0
2010-03-04 14:50:00,47.84,47.89,47.81,47.88,57000.0,31.3883,31.4211,31.3686,31.4145,57000.0
2010-03-04 14:55:00,47.88,47.9,47.87,47.89,29000.0,31.4145,31.4277,31.408,31.4211,29000.0
2010-03-04 15:00:00,47.9,47.9,47.86,47.87,36900.0,31.4277,31.4277,31.4014,31.408,36900.0
2010-03-04 15:05:00,47.87,47.88,47.83,47.85,40400.0,31.408,31.4145,31.3817,31.3949,40400.0
2010-03-04 15:10:00,47.85,47.89,47.81,47.83,42200.0,31.3949,31.4211,31.3686,31.3817,42200.0
2010-03-04 15:15:00,47.82,47.85,47.8,47.81,22200.0,31.3752,31.3949,31.3621,31.3686,22200.0
2010-03-04 15:20:00,47.82,47.82,47.78,47.81,24800.0,31.3752,31.3752,31.3489,31.3686,24800.0
2010-03-04 15:25:00,47.8,47.84,47.79,47.84,40700.0,31.3621,31.3883,31.3555,31.3883,40700.0
2010-03-04 15:30:00,47.84,47.87,47.79,47.83,69400.0,31.3883,31.408,31.3555,31.3817,69400.0
2010-03-04 15:35:00,47.82,47.84,47.79,47.79,30100.0,31.3752,31.3883,31.3555,31.3555,30100.0
2010-03-04 15:40:00,47.78,47.87,47.78,47.86,65300.0,31.3489,31.408,31.3489,31.4014,65300.0
2010-03-04 15:45:00,47.86,47.97,47.86,47.92,132700.0,31.4014,31.4736,31.4014,31.4408,132700.0
2010-03-04 15:50:00,47.91,47.93,47.88,47.92,96200.0,31.4342,31.4474,31.4145,31.4408,96200.0
2010-03-04 15:55:00,47.92,47.99,47.91,47.91,252900.0,31.4408,31.4867,31.4342,31.4342,252900.0
2010-03-05 09:30:00,48.27,48.41,48.14,48.26,101200.0,31.6704,31.7623,31.5851,31.6639,101200.0
2010-03-05 09:35:00,48.25,48.4,48.19,48.26,57100.0,31.6573,31.7557,31.6179,31.6639,57100.0
2010-03-05 09:40:00,48.24,48.49,48.19,48.47,52400.0,31.6507,31.8148,31.6179,31.8017,52400.0
2010-03-05 09:45:00,48.46,48.61,48.43,48.61,44700.0,31.7951,31.8935,31.7754,31.8935,44700.0
2010-03-05 09:50:00,48.61,48.68,48.54,48.6,44900.0,31.8935,31.9394,31.8476,31.8869,44900.0
2010-03-05 09:55:00,48.6,48.62,48.44,48.49,41200.0,31.8869,31.9001,31.782,31.8148,41200.0
2010-03-05 10:00:00,48.48,48.6,48.45,48.58,68400.0,31.8082,31.8869,31.7885,31.8738,68400.0
2010-03-05 10:05:00,48.58,48.64,48.53,48.64,55000.0,31.8738,31.9132,31.841,31.9132,55000.0
2010-03-05 10:10:00,48.64,48.74,48.63,48.67,32200.0,31.9132,31.9788,31.9066,31.9329,32200.0
2010-03-05 10:15:00,48.67,48.75,48.64,48.66,48600.0,31.9329,31.9854,31.9132,31.9263,48600.0
2010-03-05 10:20:00,48.67,48.7,48.62,48.69,43800.0,31.9329,31.9526,31.9001,31.946,43800.0
2010-03-05 10:25:00,48.7,48.89,48.68,48.87,74500.0,31.9526,32.0772,31.9394,32.0641,74500.0
2010-03-05 10:30:00,48.87,48.88,48.72,48.74,44000.0,32.0641,32.0707,31.9657,31.9788,44000.0
2010-03-05 10:35:00,48.74,48.77,48.68,48.7,20500.0,31.9788,31.9985,31.9394,31.9526,20500.0
2010-03-05 10:40:00,48.7,48.7,48.63,48.67,23200.0,31.9526,31.9526,31.9066,31.9329,23200.0
2010-03-05 10:45:00,48.67,48.68,48.6,48.63,18900.0,31.9329,31.9394,31.8869,31.9066,18900.0
2010-03-05 10:50:00,48.63,48.64,48.58,48.59,23200.0,31.9066,31.9132,31.8738,31.8804,23200.0
2010-03-05 10:55:00,48.59,48.63,48.58,48.63,15900.0,31.8804,31.9066,31.8738,31.9066,15900.0
2010-03-05 11:00:00,48.63,48.64,48.58,48.58,31200.0,31.9066,31.9132,31.8738,31.8738,31200.0
2010-03-05 11:05:00,48.58,48.6,48.54,48.6,23800.0,31.8738,31.8869,31.8476,31.8869,23800.0
2010-03-05 11:10:00,48.6,48.63,48.59,48.61,15800.0,31.8869,31.9066,31.8804,31.8935,15800.0
2010-03-05 11:15:00,48.61,48.63,48.56,48.59,35800.0,31.8935,31.9066,31.8607,31.8804,35800.0
2010-03-05 11:20:00,48.57,48.58,48.52,48.55,18800.0,31.8673,31.8738,31.8345,31.8541,18800.0
2010-03-05 11:25:00,48.54,48.55,48.49,48.53,18400.0,31.8476,31.8541,31.8148,31.841,18400.0
2010-03-05 11:30:00,48.52,48.52,48.46,48.49,24600.0,31.8345,31.8345,31.7951,31.8148,24600.0
2010-03-05 11:35:00,48.49,48.49,48.44,48.47,9800.0,31.8148,31.8148,31.782,31.8017,9800.0
2010-03-05 11:40:00,48.49,48.5,48.44,48.47,13900.0,31.8148,31.8213,31.782,31.8017,13900.0
2010-03-05 11:45:00,48.48,48.54,48.47,48.53,13000.0,31.8082,31.8476,31.8017,31.841,13000.0
2010-03-05 11:50:00,48.53,48.53,48.42,48.44,36600.0,31.841,31.841,31.7688,31.782,36600.0
2010-03-05 11:55:00,48.44,48.45,48.4,48.43,12100.0,31.782,31.7885,31.7557,31.7754,12100.0
2010-03-05 12:00:00,48.43,48.45,48.41,48.43,15100.0,31.7754,31.7885,31.7623,31.7754,15100.0
2010-03-05 12:05:00,48.44,48.49,48.44,48.46,23800.0,31.782,31.8148,31.782,31.7951,23800.0
2010-03-05 12:10:00,48.47,48.54,48.46,48.53,56500.0,31.8017,31.8476,31.7951,31.841,56500.0
2010-03-05 12:15:00,48.52,48.55,48.51,48.51,11100.0,31.8345,31.8541,31.8279,31.8279,11100.0
2010-03-05 12:20:00,48.51,48.55,48.5,48.54,23600.0,31.8279,31.8541,31.8213,31.8476,23600.0
2010-03-05 12:25:00,48.54,48.57,48.51,48.55,29900.0,31.8476,31.8673,31.8279,31.8541,29900.0
2010-03-05 12:30:00,48.55,48.58,48.53,48.57,46600.0,31.8541,31.8738,31.841,31.8673,46600.0
2010-03-05 12:35:00,48.57,48.6,48.56,48.57,14200.0,31.8673,31.8869,31.8607,31.8673,14200.0
2010-03-05 12:40:00,48.58,48.61,48.57,48.59,18500.0,31.8738,31.8935,31.8673,31.8804,18500.0
2010-03-05 12:45:00,48.59,48.64,48.59,48.63,37000.0,31.8804,31.9132,31.8804,31.9066,37000.0
2010-03-05 12:50:00,48.63,48.63,48.61,48.63,21300.0,31.9066,31.9066,31.8935,31.9066,21300.0
2010-03-05 12:55:00,48.63,48.65,48.6,48.6,33100.0,31.9066,31.9198,31.8869,31.8869,33100.0
2010-03-05 13:00:00,48.6,48.65,48.6,48.65,39700.0,31.8869,31.9198,31.8869,31.9198,39700.0
2010-03-05 13:05:00,48.65,48.65,48.59,48.65,20900.0,31.9198,31.9198,31.8804,31.9198,20900.0
2010-03-05 13:10:00,48.65,48.67,48.63,48.67,39500.0,31.9198,31.9329,31.9066,31.9329,39500.0
2010-03-05 13:15:00,48.68,48.7,48.61,48.62,25700.0,31.9394,31.9526,31.8935,31.9001,25700.0
2010-03-05 13:20:00,48.61,48.67,48.58,48.67,34100.0,31.8935,31.9329,31.8738,31.9329,34100.0
2010-03-05 13:25:00,48.66,48.67,48.64,48.65,20700.0,31.9263,31.9329,31.9132,31.9198,20700.0
2010-03-05 13:30:00,48.65,48.7,48.64,48.69,20900.0,31.9198,31.9526,31.9132,31.946,20900.0
2010-03-05 13:35:00,48.69,48.7,48.64,48.64,30900.0,31.946,31.9526,31.9132,31.9132,30900.0
2010-03-05 13:40:00,48.65,48.68,48.61,48.64,25200.0,31.9198,31.9394,31.8935,31.9132,25200.0
2010-03-05 13:45:00,48.64,48.67,48.63,48.66,22400.0,31.9132,31.9329,31.9066,31.9263,22400.0
2010-03-05 13:50:00,48.66,48.68,48.63,48.63,29200.0,31.9263,31.9394,31.9066,31.9066,29200.0
2010-03-05 13:55:00,48.62,48.69,48.61,48.69,19800.0,31.9001,31.946,31.8935,31.946,19800.0
2010-03-05 14:00:00,48.69,48.71,48.66,48.7,23100.0,31.946,31.9591,31.9263,31.9526,23100.0
2010-03-05 14:05:00,48.69,48.73,48.68,48.7,41300.0,31.946,31.9722,31.9394,31.9526,41300.0
2010-03-05 14:10:00,48.69,48.69,48.62,48.65,27500.0,31.946,31.946,31.9001,31.9198,27500.0
2010-03-05 14:15:00,48.66,48.67,48.61,48.61,52000.0,31.9263,31.9329,31.8935,31.8935,52000.0
2010-03-05 14:20:00,48.62,48.64,48.59,48.6,27200.0,31.9001,31.9132,31.8804,31.8869,27200.0
2010-03-05 14:25:00,48.6,48.6,48.56,48.59,43100.0,31.8869,31.8869,31.8607,31.8804,43100.0
2010-03-05 14:30:00,48.59,48.61,48.58,48.61,39100.0,31.8804,31.8935,31.8738,31.8935,39100.0
2010-03-05 14:35:00,48.6,48.61,48.57,48.59,37100.0,31.8869,31.8935,31.8673,31.8804,37100.0
2010-03-05 14:40:00,48.59,48.68,48.58,48.63,94900.0,31.8804,31.9394,31.8738,31.9066,94900.0
2010-03-05 14:45:00,48.62,48.7,48.62,48.66,77800.0,31.9001,31.9526,31.9001,31.9263,77800.0
2010-03-05 14:50:00,48.65,48.67,48.62,48.62,63100.0,31.9198,31.9329,31.9001,31.9001,63100.0
2010-03-05 14:55:00,48.62,48.65,48.62,48.63,41900.0,31.9001,31.9198,31.9001,31.9066,41900.0
2010-03-05 15:00:00,48.63,48.71,48.63,48.7,126700.0,31.9066,31.9591,31.9066,31.9526,126700.0
2010-03-05 15:05:00,48.69,48.7,48.65,48.65,58500.0,31.946,31.9526,31.9198,31.9198,58500.0
2010-03-05 15:10:00,48.65,48.66,48.64,48.65,51200.0,31.9198,31.9263,31.9132,31.9198,51200.0
2010-03-05 15:15:00,48.66,48.7,48.65,48.65,75500.0,31.9263,31.9526,31.9198,31.9198,75500.0
2010-03-05 15:20:00,48.64,48.65,48.57,48.57,69800.0,31.9132,31.9198,31.8673,31.8673,69800.0
2010-03-05 15:25:00,48.57,48.6,48.53,48.57,77500.0,31.8673,31.8869,31.841,31.8673,77500.0
2010-03-05 15:30:00,48.57,48.62,48.56,48.61,80200.0,31.8673,31.9001,31.8607,31.8935,80200.0
2010-03-05 15:35:00,48.62,48.63,48.58,48.58,60800.0,31.9001,31.9066,31.8738,31.8738,60800.0
2010-03-05 15:40:00,48.58,48.6,48.55,48.58,81600.0,31.8738,31.8869,31.8541,31.8738,81600.0
2010-03-05 15:45:00,48.58,48.6,48.54,48.55,81400.0,31.8738,31.8869,31.8476,31.8541,81400.0
2010-03-05 15:50:00,48.55,48.55,48.53,48.53,81500.0,31.8541,31.8541,31.841,31.841,81500.0
2010-03-05 15:55:00,48.53,48.54,48.49,48.51,326700.0,31.841,31.8476,31.8148,31.8279,326700.0
2010-03-08 09:30:00,48.56,48.59,48.39,48.56,47100.0,31.8607,31.8804,31.7492,31.8607,47100.0
2010-03-08 09:35:00,48.56,48.59,48.41,48.47,27100.0,31.8607,31.8804,31.7623,31.8017,27100.0
2010-03-08 09:40:00,48.49,48.57,48.45,48.53,58800.0,31.8148,31.8673,31.7885,31.841,58800.0
2010-03-08 09:45:00,48.54,48.56,48.41,48.42,40700.0,31.8476,31.8607,31.7623,31.7688,40700.0
2010-03-08 09:50:00,48.42,48.51,48.4,48.5,43600.0,31.7688,31.8279,31.7557,31.8213,43600.0
2010-03-08 09:55:00,48.5,48.51,48.4,48.4,22000.0,31.8213,31.8279,31.7557,31.7557,22000.0
2010-03-08 10:00:00,48.4,48.41,48.33,48.41,39800.0,31.7557,31.7623,31.7098,31.7623,39800.0
2010-03-08 10:05:00,48.4,48.44,48.38,48.41,29200.0,31.7557,31.782,31.7426,31.7623,29200.0
2010-03-08 10:10:00,48.4,48.47,48.36,48.46,29800.0,31.7557,31.8017,31.7295,31.7951,29800.0
2010-03-08 10:15:00,48.45,48.47,48.37,48.4,47000.0,31.7885,31.8017,31.736,31.7557,47000.0
2010-03-08 10:20:00,48.4,48.4,48.34,48.39,31800.0,31.7557,31.7557,31.7164,31.7492,31800.0
2010-03-08 10:25:00,48.39,48.39,48.35,48.39,34800.0,31.7492,31.7492,31.7229,31.7492,34800.0
2010-03-08 10:30:00,48.38,48.4,48.26,48.26,56200.0,31.7426,31.7557,31.6639,31.6639,56200.0
2010-03-08 10:35:00,48.26,48.29,48.25,48.28,38700.0,31.6639,31.6836,31.6573,31.677,38700.0
2010-03-08 10:40:00,48.29,48.3,48.25,48.28,31300.0,31.6836,31.6901,31.6573,31.677,31300.0
2010-03-08 10:45:00,48.28,48.37,48.27,48.36,49500.0,31.677,31.736,31.6704,31.7295,49500.0
2010-03-08 10:50:00,48.37,48.43,48.34,48.36,57200.0,31.736,31.7754,31.7164,31.7295,57200.0
2010-03-08 10:55:00,48.36,48.36,48.33,48.35,47100.0,31.7295,31.7295,31.7098,31.7229,47100.0
2010-03-08 11:00:00,48.35,48.36,48.34,48.35,22100.0,31.7229,31.7295,31.7164,31.7229,22100.0
2010-03-08 11:05:00,48.35,48.38,48.34,48.36,63100.0,31.7229,31.7426,31.7164,31.7295,63100.0
2010-03-08 11:10:00,48.37,48.4,48.35,48.35,38400.0,31.736,31.7557,31.7229,31.7229,38400.0
2010-03-08 11:15:00,48.35,48.35,48.24,48.28,39900.0,31.7229,31.7229,31.6507,31.677,39900.0
2010-03-08 11:20:00,48.28,48.3,48.24,48.26,35700.0,31.677,31.6901,31.6507,31.6639,35700.0
2010-03-08 11:25:00,48.26,48.27,48.22,48.22,33800.0,31.6639,31.6704,31.6376,31.6376,33800.0
2010-03-08 11:30:00,48.22,48.22,48.17,48.21,34900.0,31.6376,31.6376,31.6048,31.6311,34900.0
2010-03-08 11:35:00,48.2,48.24,48.2,48.23,15700.0,31.6245,31.6507,31.6245,31.6442,15700.0
2010-03-08 11:40:00,48.23,48.27,48.22,48.27,38100.0,31.6442,31.6704,31.6376,31.6704,38100.0
2010-03-08 11:45:00,48.26,48.27,48.22,48.24,32600.0,31.6639,31.6704,31.6376,31.6507,32600.0
2010-03-08 11:50:00,48.24,48.25,48.22,48.23,40000.0,31.6507,31.6573,31.6376,31.6442,40000.0
2010-03-08 11:55:00,48.23,48.25,48.18,48.18,36900.0,31.6442,31.6573,31.6114,31.6114,36900.0
2010-03-08 12:00:00,48.19,48.19,48.13,48.15,46300.0,31.6179,31.6179,31.5786,31.5917,46300.0
2010-03-08 12:05:00,48.15,48.21,48.15,48.2,23900.0,31.5917,31.6311,31.5917,31.6245,23900.0
2010-03-08 12:10:00,48.2,48.24,48.2,48.24,16000.0,31.6245,31.6507,31.6245,31.6507,16000.0
2010-03-08 12:15:00,48.24,48.25,48.22,48.24,25500.0,31.6507,31.6573,31.6376,31.6507,25500.0
2010-03-08 12:20:00,48.24,48.26,48.22,48.22,33400.0,31.6507,31.6639,31.6376,31.6376,33400.0
2010-03-08 12:25:00,48.22,48.25,48.21,48.24,22300.0,31.6376,31.6573,31.6311,31.6507,22300.0
2010-03-08 12:30:00,48.24,48.25,48.23,48.24,20300.0,31.6507,31.6573,31.6442,31.6507,20300.0
2010-03-08 12:35:00,48.23,48.24,48.22,48.23,9100.0,31.6442,31.6507,31.6376,31.6442,9100.0
2010-03-08 12:40:00,48.22,48.24,48.21,48.24,24900.0,31.6376,31.6507,31.6311,31.6507,24900.0
2010-03-08 12:45:00,48.24,48.24,48.18,48.2,147400.0,31.6507,31.6507,31.6114,31.6245,147400.0
2010-03-08 12:50:00,48.2,48.24,48.19,48.21,73400.0,31.6245,31.6507,31.6179,31.6311,73400.0
2010-03-08 12:55:00,48.2,48.22,48.16,48.2,30400.0,31.6245,31.6376,31.5983,31.6245,30400.0
2010-03-08 13:00:00,48.2,48.2,48.14,48.14,133500.0,31.6245,31.6245,31.5851,31.5851,133500.0
2010-03-08 13:05:00,48.15,48.15,48.09,48.1,48000.0,31.5917,31.5917,31.5523,31.5589,48000.0
2010-03-08 13:10:00,48.1,48.1,48.06,48.09,57600.0,31.5589,31.5589,31.5326,31.5523,57600.0
2010-03-08 13:15:00,48.09,48.12,48.08,48.09,36200.0,31.5523,31.572,31.5458,31.5523,36200.0
2010-03-08 13:20:00,48.09,48.11,48.07,48.08,126500.0,31.5523,31.5655,31.5392,31.5458,126500.0
2010-03-08 13:25:00,48.08,48.1,48.07,48.1,32600.0,31.5458,31.5589,31.5392,31.5589,32600.0
2010-03-08 13:30:00,48.1,48.1,48.07,48.08,26600.0,31.5589,31.5589,31.5392,31.5458,26600.0
2010-03-08 13:35:00,48.1,48.11,48.09,48.1,44400.0,31.5589,31.5655,31.5523,31.5589,44400.0
2010-03-08 13:40:00,48.1,48.11,48.03,48.05,212200.0,31.5589,31.5655,31.513,31.5261,212200.0
2010-03-08 13:45:00,48.05,48.1,48.04,48.05,57900.0,31.5261,31.5589,31.5195,31.5261,57900.0
2010-03-08 13:50:00,48.05,48.09,48.04,48.06,33100.0,31.5261,31.5523,31.5195,31.5326,33100.0
2010-03-08 13:55:00,48.07,48.09,48.05,48.06,36000.0,31.5392,31.5523,31.5261,31.5326,36000.0
2010-03-08 14:00:00,48.07,48.08,48.02,48.04,62000.0,31.5392,31.5458,31.5064,31.5195,62000.0
2010-03-08 14:05:00,48.05,48.09,48.04,48.06,69100.0,31.5261,31.5523,31.5195,31.5326,69100.0
2010-03-08 14:10:00,48.06,48.07,48.04,48.06,49100.0,31.5326,31.5392,31.5195,31.5326,49100.0
2010-03-08 14:15:00,48.06,48.06,48.03,48.04,121400.0,31.5326,31.5326,31.513,31.5195,121400.0
2010-03-08 14:20:00,48.03,48.04,48.01,48.02,33700.0,31.513,31.5195,31.4998,31.5064,33700.0
2010-03-08 14:25:00,48.01,48.07,48.01,48.07,26600.0,31.4998,31.5392,31.4998,31.5392,26600.0
2010-03-08 14:30:00,48.07,48.07,48.02,48.03,56100.0,31.5392,31.5392,31.5064,31.513,56100.0
2010-03-08 14:35:00,48.03,48.03,47.99,48.0,40300.0,31.513,31.513,31.4867,31.4933,40300.0
2010-03-08 14:40:00,47.99,48.0,47.98,48.0,62900.0,31.4867,31.4933,31.4802,31.4933,62900.0
2010-03-08 14:45:00,47.99,48.0,47.99,48.0,57500.0,31.4867,31.4933,31.4867,31.4933,57500.0
2010-03-08 14:50:00,48.0,48.02,47.99,48.02,41400.0,31.4933,31.5064,31.4867,31.5064,41400.0
2010-03-08 14:55:00,48.01,48.03,47.99,48.02,60600.0,31.4998,31.513,31.4867,31.5064,60600.0
2010-03-08 15:00:00,48.02,48.06,48.01,48.03,59700.0,31.5064,31.5326,31.4998,31.513,59700.0
2010-03-08 15:05:00,48.03,48.05,48.0,48.01,60400.0,31.513,31.5261,31.4933,31.4998,60400.0
2010-03-08 15:10:00,48.01,48.02,47.98,48.0,42400.0,31.4998,31.5064,31.4802,31.4933,42400.0
2010-03-08 15:15:00,48.0,48.02,47.97,47.99,56200.0,31.4933,31.5064,31.4736,31.4867,56200.0
2010-03-08 15:20:00,47.99,48.01,47.98,48.01,46000.0,31.4867,31.4998,31.4802,31.4998,46000.0
2010-03-08 15:25:00,48.0,48.02,48.0,48.02,26600.0,31.4933,31.5064,31.4933,31.5064,26600.0
2010-03-08 15:30:00,48.02,48.05,48.01,48.03,43800.0,31.5064,31.5261,31.4998,31.513,43800.0
2010-03-08 15:35:00,48.02,48.03,47.96,47.97,56900.0,31.5064,31.513,31.467,31.4736,56900.0
2010-03-08 15:40:00,47.97,48.04,47.97,48.01,62900.0,31.4736,31.5195,31.4736,31.4998,62900.0
2010-03-08 15:45:00,48.0,48.06,48.0,48.02,73700.0,31.4933,31.5326,31.4933,31.5064,73700.0
2010-03-08 15:50:00,48.03,48.04,48.01,48.04,74900.0,31.513,31.5195,31.4998,31.5195,74900.0
2010-03-08 15:55:00,48.03,48.04,47.95,47.95,131800.0,31.513,31.5195,31.4605,31.4605,131800.0
2010-03-09 09:30:00,47.88,47.99,47.69,47.69,73800.0,31.4145,31.4867,31.2899,31.2899,73800.0
2010-03-09 09:35:00,47.73,47.81,47.66,47.66,69900.0,31.3161,31.3686,31.2702,31.2702,69900.0
2010-03-09 09:40:00,47.68,47.82,47.68,47.8,123600.0,31.2833,31.3752,31.2833,31.3621,123600.0
2010-03-09 09:45:00,47.81,47.88,47.75,47.81,61300.0,31.3686,31.4145,31.3293,31.3686,61300.0
2010-03-09 09:50:00,47.8,47.89,47.8,47.87,26600.0,31.3621,31.4211,31.3621,31.408,26600.0
2010-03-09 09:55:00,47.89,47.9,47.86,47.87,32700.0,31.4211,31.4277,31.4014,31.408,32700.0
2010-03-09 10:00:00,47.88,47.95,47.85,47.95,37900.0,31.4145,31.4605,31.3949,31.4605,37900.0
2010-03-09 10:05:00,47.95,48.02,47.94,47.95,44700.0,31.4605,31.5064,31.4539,31.4605,44700.0
2010-03-09 10:10:00,47.96,47.97,47.9,47.91,22100.0,31.467,31.4736,31.4277,31.4342,22100.0
2010-03-09 10:15:00,47.91,47.98,47.91,47.94,18900.0,31.4342,31.4802,31.4342,31.4539,18900.0
2010-03-09 10:20:00,47.95,47.96,47.88,47.9,18700.0,31.4605,31.467,31.4145,31.4277,18700.0
2010-03-09 10:25:00,47.91,47.92,47.87,47.87,11500.0,31.4342,31.4408,31.408,31.408,11500.0
2010-03-09 10:30:00,47.88,47.9,47.86,47.88,15400.0,31.4145,31.4277,31.4014,31.4145,15400.0
2010-03-09 10:35:00,47.89,47.89,47.76,47.77,84300.0,31.4211,31.4211,31.3358,31.3424,84300.0
2010-03-09 10:40:00,47.77,47.82,47.77,47.78,39000.0,31.3424,31.3752,31.3424,31.3489,39000.0
2010-03-09 10:45:00,47.77,47.81,47.77,47.81,29000.0,31.3424,31.3686,31.3424,31.3686,29000.0
2010-03-09 10:50:00,47.81,47.89,47.8,47.84,39100.0,31.3686,31.4211,31.3621,31.3883,39100.0
2010-03-09 10:55:00,47.84,47.86,47.81,47.83,30700.0,31.3883,31.4014,31.3686,31.3817,30700.0
2010-03-09 11:00:00,47.83,47.83,47.8,47.82,32500.0,31.3817,31.3817,31.3621,31.3752,32500.0
2010-03-09 11:05:00,47.81,47.87,47.8,47.83,29400.0,31.3686,31.408,31.3621,31.3817,29400.0
2010-03-09 11:10:00,47.84,47.86,47.83,47.84,25600.0,31.3883,31.4014,31.3817,31.3883,25600.0
2010-03-09 11:15:00,47.84,47.87,47.81,47.81,31500.0,31.3883,31.408,31.3686,31.3686,31500.0
2010-03-09 11:20:00,47.82,47.88,47.81,47.85,27800.0,31.3752,31.4145,31.3686,31.3949,27800.0
2010-03-09 11:25:00,47.85,47.87,47.83,47.83,20500.0,31.3949,31.408,31.3817,31.3817,20500.0
2010-03-09 11:30:00,47.83,47.84,47.79,47.82,27400.0,31.3817,31.3883,31.3555,31.3752,27400.0
2010-03-09 11:35:00,47.82,47.88,47.81,47.84,22900.0,31.3752,31.4145,31.3686,31.3883,22900.0
2010-03-09 11:40:00,47.83,47.84,47.77,47.77,37200.0,31.3817,31.3883,31.3424,31.3424,37200.0
2010-03-09 11:45:00,47.78,47.81,47.77,47.81,21100.0,31.3489,31.3686,31.3424,31.3686,21100.0
2010-03-09 11:50:00,47.8,47.89,47.8,47.89,30600.0,31.3621,31.4211,31.3621,31.4211,30600.0
2010-03-09 11:55:00,47.88,47.93,47.88,47.93,39100.0,31.4145,31.4474,31.4145,31.4474,39100.0
2010-03-09 12:00:00,47.93,47.95,47.92,47.94,18700.0,31.4474,31.4605,31.4408,31.4539,18700.0
2010-03-09 12:05:00,47.94,47.96,47.89,47.89,22500.0,31.4539,31.467,31.4211,31.4211,22500.0
2010-03-09 12:10:00,47.89,47.93,47.88,47.9,36300.0,31.4211,31.4474,31.4145,31.4277,36300.0
2010-03-09 12:15:00,47.9,47.92,47.87,47.91,33000.0,31.4277,31.4408,31.408,31.4342,33000.0
2010-03-09 12:20:00,47.91,47.95,47.89,47.95,18800.0,31.4342,31.4605,31.4211,31.4605,18800.0
2010-03-09 12:25:00,47.94,47.99,47.94,47.98,21400.0,31.4539,31.4867,31.4539,31.4802,21400.0
2010-03-09 12:30:00,47.98,48.02,47.98,48.02,36200.0,31.4802,31.5064,31.4802,31.5064,36200.0
2010-03-09 12:35:00,48.01,48.06,48.01,48.04,21300.0,31.4998,31.5326,31.4998,31.5195,21300.0
2010-03-09 12:40:00,48.04,48.05,48.0,48.0,11900.0,31.5195,31.5261,31.4933,31.4933,11900.0
2010-03-09 12:45:00,48.01,48.07,48.0,48.07,29100.0,31.4998,31.5392,31.4933,31.5392,29100.0
2010-03-09 12:50:00,48.07,48.11,48.07,48.1,22200.0,31.5392,31.5655,31.5392,31.5589,22200.0
2010-03-09 12:55:00,48.1,48.19,48.1,48.18,36700.0,31.5589,31.6179,31.5589,31.6114,36700.0
2010-03-09 13:00:00,48.19,48.19,48.08,48.12,95900.0,31.6179,31.6179,31.5458,31.572,95900.0
2010-03-09 13:05:00,48.13,48.17,48.1,48.1,33200.0,31.5786,31.6048,31.5589,31.5589,33200.0
2010-03-09 13:10:00,48.1,48.11,48.07,48.08,15300.0,31.5589,31.5655,31.5392,31.5458,15300.0
2010-03-09 13:15:00,48.08,48.09,48.06,48.07,18600.0,31.5458,31.5523,31.5326,31.5392,18600.0
2010-03-09 13:20:00,48.06,48.1,48.05,48.1,34800.0,31.5326,31.5589,31.5261,31.5589,34800.0
2010-03-09 13:25:00,48.11,48.14,48.1,48.14,12200.0,31.5655,31.5851,31.5589,31.5851,12200.0
2010-03-09 13:30:00,48.13,48.18,48.09,48.1,43300.0,31.5786,31.6114,31.5523,31.5589,43300.0
2010-03-09 13:35:00,48.1,48.11,48.06,48.08,16300.0,31.5589,31.5655,31.5326,31.5458,16300.0
2010-03-09 13:40:00,48.07,48.09,48.05,48.09,16200.0,31.5392,31.5523,31.5261,31.5523,16200.0
2010-03-09 13:45:00,48.09,48.1,48.03,48.03,29500.0,31.5523,31.5589,31.513,31.513,29500.0
2010-03-09 13:50:00,48.03,48.03,47.99,48.01,52600.0,31.513,31.513,31.4867,31.4998,52600.0
2010-03-09 13:55:00,48.01,48.01,47.98,47.99,26700.0,31.4998,31.4998,31.4802,31.4867,26700.0
2010-03-09 14:00:00,48.0,48.01,47.99,48.0,37200.0,31.4933,31.4998,31.4867,31.4933,37200.0
2010-03-09 14:05:00,48.0,48.0,47.98,47.99,17800.0,31.4933,31.4933,31.4802,31.4867,17800.0
2010-03-09 14:10:00,48.0,48.0,47.98,47.99,31300.0,31.4933,31.4933,31.4802,31.4867,31300.0
2010-03-09 14:15:00,47.99,48.01,47.99,48.0,21300.0,31.4867,31.4998,31.4867,31.4933,21300.0
2010-03-09 14:20:00,48.0,48.01,47.99,47.99,13200.0,31.4933,31.4998,31.4867,31.4867,13200.0
2010-03-09 14:25:00,48.01,48.02,47.98,48.02,26100.0,31.4998,31.5064,31.4802,31.5064,26100.0
2010-03-09 14:30:00,48.02,48.04,47.99,48.01,27300.0,31.5064,31.5195,31.4867,31.4998,27300.0
2010-03-09 14:35:00,48.01,48.01,47.97,47.99,19900.0,31.4998,31.4998,31.4736,31.4867,19900.0
2010-03-09 14:40:00,47.99,47.99,47.95,47.96,30700.0,31.4867,31.4867,31.4605,31.467,30700.0
2010-03-09 14:45:00,47.96,48.01,47.96,48.01,12900.0,31.467,31.4998,31.467,31.4998,12900.0
2010-03-09 14:50:00,48.0,48.0,47.88,47.93,52400.0,31.4933,31.4933,31.4145,31.4474,52400.0
2010-03-09 14:55:00,47.93,47.96,47.92,47.94,20600.0,31.4474,31.467,31.4408,31.4539,20600.0
2010-03-09 15:00:00,47.94,47.98,47.91,47.98,42100.0,31.4539,31.4802,31.4342,31.4802,42100.0
2010-03-09 15:05:00,47.97,48.0,47.95,47.98,26200.0,31.4736,31.4933,31.4605,31.4802,26200.0
2010-03-09 15:10:00,47.98,47.98,47.86,47.87,29000.0,31.4802,31.4802,31.4014,31.408,29000.0
2010-03-09 15:15:00,47.86,47.88,47.77,47.8,55300.0,31.4014,31.4145,31.3424,31.3621,55300.0
2010-03-09 15:20:00,47.81,47.81,47.7,47.72,58600.0,31.3686,31.3686,31.2964,31.3096,58600.0
2010-03-09 15:25:00,47.72,47.81,47.7,47.81,117900.0,31.3096,31.3686,31.2964,31.3686,117900.0
2010-03-09 15:30:00,47.81,47.83,47.8,47.82,27200.0,31.3686,31.3817,31.3621,31.3752,27200.0
2010-03-09 15:35:00,47.83,47.9,47.83,47.9,46700.0,31.3817,31.4277,31.3817,31.4277,46700.0
2010-03-09 15:40:00,47.89,47.97,47.89,47.93,74100.0,31.4211,31.4736,31.4211,31.4474,74100.0
2010-03-09 15:45:00,47.93,47.97,47.89,47.92,77600.0,31.4474,31.4736,31.4211,31.4408,77600.0
2010-03-09 15:50:00,47.91,48.0,47.91,47.96,87500.0,31.4342,31.4933,31.4342,31.467,87500.0
2010-03-09 15:55:00,47.96,48.0,47.96,47.99,69000.0,31.467,31.4933,31.467,31.4867,69000.0
2010-03-10 09:30:00,48.11,48.28,47.85,47.94,59900.0,31.5655,31.677,31.3949,31.4539,59900.0
2010-03-10 09:35:00,47.94,48.03,47.88,48.02,42000.0,31.4539,31.513,31.4145,31.5064,42000.0
2010-03-10 09:40:00,48.02,48.05,47.94,48.04,43900.0,31.5064,31.5261,31.4539,31.5195,43900.0
2010-03-10 09:45:00,48.04,48.04,47.98,48.0,42300.0,31.5195,31.5195,31.4802,31.4933,42300.0
2010-03-10 09:50:00,48.0,48.01,47.97,47.98,21800.0,31.4933,31.4998,31.4736,31.4802,21800.0
2010-03-10 09:55:00,47.99,48.0,47.95,47.99,15300.0,31.4867,31.4933,31.4605,31.4867,15300.0
2010-03-10 10:00:00,47.99,48.01,47.94,47.99,42000.0,31.4867,31.4998,31.4539,31.4867,42000.0
2010-03-10 10:05:00,47.99,48.03,47.97,48.03,34400.0,31.4867,31.513,31.4736,31.513,34400.0
2010-03-10 10:10:00,48.02,48.07,47.99,48.05,39700.0,31.5064,31.5392,31.4867,31.5261,39700.0
2010-03-10 10:15:00,48.05,48.06,47.94,47.95,33300.0,31.5261,31.5326,31.4539,31.4605,33300.0
2010-03-10 10:20:00,47.97,47.98,47.91,47.92,21800.0,31.4736,31.4802,31.4342,31.4408,21800.0
2010-03-10 10:25:00,47.93,48.01,47.93,48.0,23900.0,31.4474,31.4998,31.4474,31.4933,23900.0
2010-03-10 10:30:00,48.01,48.06,47.99,48.05,35800.0,31.4998,31.5326,31.4867,31.5261,35800.0
2010-03-10 10:35:00,48.04,48.06,48.0,48.03,26600.0,31.5195,31.5326,31.4933,31.513,26600.0
2010-03-10 10:40:00,48.03,48.04,47.99,48.01,39300.0,31.513,31.5195,31.4867,31.4998,39300.0
2010-03-10 10:45:00,48.01,48.04,47.99,48.03,35000.0,31.4998,31.5195,31.4867,31.513,35000.0
2010-03-10 10:50:00,48.02,48.02,47.94,48.01,35200.0,31.5064,31.5064,31.4539,31.4998,35200.0
2010-03-10 10:55:00,48.0,48.06,47.99,47.99,28800.0,31.4933,31.5326,31.4867,31.4867,28800.0
2010-03-10 11:00:00,48.0,48.03,47.99,48.0,89100.0,31.4933,31.513,31.4867,31.4933,89100.0
2010-03-10 11:05:00,48.0,48.0,47.96,47.97,53800.0,31.4933,31.4933,31.467,31.4736,53800.0
2010-03-10 11:10:00,47.97,47.97,47.91,47.94,48000.0,31.4736,31.4736,31.4342,31.4539,48000.0
2010-03-10 11:15:00,47.94,47.94,47.87,47.92,77700.0,31.4539,31.4539,31.408,31.4408,77700.0
2010-03-10 11:20:00,47.92,48.01,47.92,47.98,26500.0,31.4408,31.4998,31.4408,31.4802,26500.0
2010-03-10 11:25:00,47.98,48.0,47.95,47.97,23900.0,31.4802,31.4933,31.4605,31.4736,23900.0
2010-03-10 11:30:00,47.98,48.0,47.97,47.99,15900.0,31.4802,31.4933,31.4736,31.4867,15900.0
2010-03-10 11:35:00,47.99,48.0,47.97,47.97,50600.0,31.4867,31.4933,31.4736,31.4736,50600.0
2010-03-10 11:40:00,47.95,47.95,47.88,47.92,34700.0,31.4605,31.4605,31.4145,31.4408,34700.0
2010-03-10 11:45:00,47.92,47.92,47.87,47.88,29200.0,31.4408,31.4408,31.408,31.4145,29200.0
2010-03-10 11:50:00,47.88,47.88,47.86,47.88,13400.0,31.4145,31.4145,31.4014,31.4145,13400.0
2010-03-10 11:55:00,47.87,47.89,47.85,47.87,22000.0,31.408,31.4211,31.3949,31.408,22000.0
2010-03-10 12:00:00,47.88,47.92,47.87,47.9,22100.0,31.4145,31.4408,31.408,31.4277,22100.0
2010-03-10 12:05:00,47.89,47.9,47.79,47.79,49600.0,31.4211,31.4277,31.3555,31.3555,49600.0
2010-03-10 12:10:00,47.79,47.81,47.74,47.78,49300.0,31.3555,31.3686,31.3227,31.3489,49300.0
2010-03-10 12:15:00,47.78,47.82,47.76,47.82,44800.0,31.3489,31.3752,31.3358,31.3752,44800.0
2010-03-10 12:20:00,47.83,47.88,47.82,47.85,19500.0,31.3817,31.4145,31.3752,31.3949,19500.0
2010-03-10 12:25:00,47.85,47.87,47.79,47.79,32700.0,31.3949,31.408,31.3555,31.3555,32700.0
2010-03-10 12:30:00,47.79,47.79,47.65,47.77,63900.0,31.3555,31.3555,31.2636,31.3424,63900.0
2010-03-10 12:35:00,47.78,47.79,47.75,47.77,28500.0,31.3489,31.3555,31.3293,31.3424,28500.0
2010-03-10 12:40:00,47.77,47.78,47.76,47.76,8800.0,31.3424,31.3489,31.3358,31.3358,8800.0
2010-03-10 12:45:00,47.76,47.82,47.76,47.82,21800.0,31.3358,31.3752,31.3358,31.3752,21800.0
2010-03-10 12:50:00,47.83,47.88,47.82,47.88,35500.0,31.3817,31.4145,31.3752,31.4145,35500.0
2010-03-10 12:55:00,47.88,47.95,47.88,47.92,37600.0,31.4145,31.4605,31.4145,31.4408,37600.0
2010-03-10 13:00:00,47.92,47.95,47.92,47.93,32300.0,31.4408,31.4605,31.4408,31.4474,32300.0
2010-03-10 13:05:00,47.94,47.95,47.89,47.89,28100.0,31.4539,31.4605,31.4211,31.4211,28100.0
2010-03-10 13:10:00,47.89,47.94,47.88,47.93,33700.0,31.4211,31.4539,31.4145,31.4474,33700.0
2010-03-10 13:15:00,47.93,48.01,47.93,48.01,26200.0,31.4474,31.4998,31.4474,31.4998,26200.0
2010-03-10 13:20:00,48.01,48.06,48.0,48.06,35100.0,31.4998,31.5326,31.4933,31.5326,35100.0
2010-03-10 13:25:00,48.06,48.09,47.97,47.98,57000.0,31.5326,31.5523,31.4736,31.4802,57000.0
2010-03-10 13:30:00,47.98,47.99,47.97,47.98,10400.0,31.4802,31.4867,31.4736,31.4802,10400.0
2010-03-10 13:35:00,47.97,47.98,47.96,47.97,12500.0,31.4736,31.4802,31.467,31.4736,12500.0
2010-03-10 13:40:00,47.96,48.01,47.96,48.0,52700.0,31.467,31.4998,31.467,31.4933,52700.0
2010-03-10 13:45:00,47.99,48.0,47.96,47.96,20900.0,31.4867,31.4933,31.467,31.467,20900.0
2010-03-10 13:50:00,47.96,47.97,47.92,47.93,19200.0,31.467,31.4736,31.4408,31.4474,19200.0
2010-03-10 13:55:00,47.94,47.94,47.91,47.92,13500.0,31.4539,31.4539,31.4342,31.4408,13500.0
2010-03-10 14:00:00,47.93,47.93,47.87,47.92,27100.0,31.4474,31.4474,31.408,31.4408,27100.0
2010-03-10 14:05:00,47.93,48.0,47.92,47.98,37400.0,31.4474,31.4933,31.4408,31.4802,37400.0
2010-03-10 14:10:00,47.98,48.01,47.97,47.98,32000.0,31.4802,31.4998,31.4736,31.4802,32000.0
2010-03-10 14:15:00,47.98,48.06,47.98,48.06,26900.0,31.4802,31.5326,31.4802,31.5326,26900.0
2010-03-10 14:20:00,48.05,48.09,48.05,48.08,5400.0,31.5261,31.5523,31.5261,31.5458,5400.0
2010-03-10 14:25:00,48.09,48.1,48.05,48.09,32800.0,31.5523,31.5589,31.5261,31.5523,32800.0
2010-03-10 14:30:00,48.09,48.09,48.03,48.03,10800.0,31.5523,31.5523,31.513,31.513,10800.0
2010-03-10 14:35:00,48.04,48.04,48.01,48.01,16800.0,31.5195,31.5195,31.4998,31.4998,16800.0
2010-03-10 14:40:00,48.01,48.02,47.98,47.98,26000.0,31.4998,31.5064,31.4802,31.4802,26000.0
2010-03-10 14:45:00,47.99,48.01,47.98,48.01,22200.0,31.4867,31.4998,31.4802,31.4998,22200.0
2010-03-10 14:50:00,48.0,48.02,47.97,48.0,55400.0,31.4933,31.5064,31.4736,31.4933,55400.0
2010-03-10 14:55:00,48.0,48.02,47.98,47.99,57600.0,31.4933,31.5064,31.4802,31.4867,57600.0
2010-03-10 15:00:00,47.98,48.01,47.98,47.99,30400.0,31.4802,31.4998,31.4802,31.4867,30400.0
2010-03-10 15:05:00,47.99,48.04,47.96,48.04,47400.0,31.4867,31.5195,31.467,31.5195,47400.0
2010-03-10 15:10:00,48.04,48.07,48.03,48.06,36700.0,31.5195,31.5392,31.513,31.5326,36700.0
2010-03-10 15:15:00,48.07,48.09,48.06,48.06,36600.0,31.5392,31.5523,31.5326,31.5326,36600.0
2010-03-10 15:20:00,48.07,48.09,48.06,48.07,52500.0,31.5392,31.5523,31.5326,31.5392,52500.0
2010-03-10 15:25:00,48.06,48.07,47.89,47.89,133900.0,31.5326,31.5392,31.4211,31.4211,133900.0
2010-03-10 15:30:00,47.88,47.94,47.86,47.92,84000.0,31.4145,31.4539,31.4014,31.4408,84000.0
2010-03-10 15:35:00,47.92,47.97,47.91,47.94,78200.0,31.4408,31.4736,31.4342,31.4539,78200.0
2010-03-10 15:40:00,47.94,47.94,47.9,47.92,114100.0,31.4539,31.4539,31.4277,31.4408,114100.0
2010-03-10 15:45:00,47.92,47.97,47.92,47.95,133100.0,31.4408,31.4736,31.4408,31.4605,133100.0
2010-03-10 15:50:00,47.95,48.01,47.95,47.98,113900.0,31.4605,31.4998,31.4605,31.4802,113900.0
2010-03-10 15:55:00,47.99,48.03,47.95,47.96,214600.0,31.4867,31.513,31.4605,31.467,214600.0
2010-03-11 09:30:00,47.8,47.84,47.64,47.78,42400.0,31.3621,31.3883,31.2571,31.3489,42400.0
2010-03-11 09:35:00,47.8,47.81,47.6,47.6,41700.0,31.3621,31.3686,31.2308,31.2308,41700.0
2010-03-11 09:40:00,47.61,47.68,47.6,47.64,35700.0,31.2374,31.2833,31.2308,31.2571,35700.0
2010-03-11 09:45:00,47.63,47.65,47.5,47.53,30700.0,31.2505,31.2636,31.1652,31.1849,30700.0
2010-03-11 09:50:00,47.52,47.55,47.4,47.55,37400.0,31.1784,31.198,31.0996,31.198,37400.0
2010-03-11 09:55:00,47.57,47.7,47.56,47.65,31300.0,31.2112,31.2964,31.2046,31.2636,31300.0
2010-03-11 10:00:00,47.65,47.87,47.65,47.86,70100.0,31.2636,31.408,31.2636,31.4014,70100.0
2010-03-11 10:05:00,47.87,47.94,47.85,47.87,57100.0,31.408,31.4539,31.3949,31.408,57100.0
2010-03-11 10:10:00,47.86,47.88,47.73,47.74,68500.0,31.4014,31.4145,31.3161,31.3227,68500.0
2010-03-11 10:15:00,47.75,47.78,47.73,47.76,27400.0,31.3293,31.3489,31.3161,31.3358,27400.0
2010-03-11 10:20:00,47.75,47.79,47.71,47.75,24000.0,31.3293,31.3555,31.303,31.3293,24000.0
2010-03-11 10:25:00,47.75,47.8,47.75,47.78,10800.0,31.3293,31.3621,31.3293,31.3489,10800.0
2010-03-11 10:30:00,47.78,47.79,47.74,47.75,26000.0,31.3489,31.3555,31.3227,31.3293,26000.0
2010-03-11 10:35:00,47.73,47.78,47.72,47.77,12900.0,31.3161,31.3489,31.3096,31.3424,12900.0
2010-03-11 10:40:00,47.77,47.8,47.76,47.76,26700.0,31.3424,31.3621,31.3358,31.3358,26700.0
2010-03-11 10:45:00,47.77,47.8,47.76,47.8,17500.0,31.3424,31.3621,31.3358,31.3621,17500.0
2010-03-11 10:50:00,47.8,47.81,47.77,47.77,72700.0,31.3621,31.3686,31.3424,31.3424,72700.0
2010-03-11 10:55:00,47.78,47.81,47.76,47.76,21000.0,31.3489,31.3686,31.3358,31.3358,21000.0
2010-03-11 11:00:00,47.77,47.77,47.68,47.7,38100.0,31.3424,31.3424,31.2833,31.2964,38100.0
2010-03-11 11:05:00,47.69,47.75,47.68,47.7,31000.0,31.2899,31.3293,31.2833,31.2964,31000.0
2010-03-11 11:10:00,47.7,47.73,47.68,47.7,32300.0,31.2964,31.3161,31.2833,31.2964,32300.0
2010-03-11 11:15:00,47.7,47.74,47.69,47.69,23300.0,31.2964,31.3227,31.2899,31.2899,23300.0
2010-03-11 11:20:00,47.69,47.75,47.69,47.71,37400.0,31.2899,31.3293,31.2899,31.303,37400.0
2010-03-11 11:25:00,47.71,47.74,47.67,47.67,24200.0,31.303,31.3227,31.2768,31.2768,24200.0
2010-03-11 11:30:00,47.68,47.7,47.66,47.67,11400.0,31.2833,31.2964,31.2702,31.2768,11400.0
2010-03-11 11:35:00,47.67,47.69,47.64,47.64,20300.0,31.2768,31.2899,31.2571,31.2571,20300.0
2010-03-11 11:40:00,47.64,47.64,47.55,47.58,38500.0,31.2571,31.2571,31.198,31.2177,38500.0
2010-03-11 11:45:00,47.57,47.6,47.55,47.6,17200.0,31.2112,31.2308,31.198,31.2308,17200.0
2010-03-11 11:50:00,47.59,47.63,47.59,47.62,24100.0,31.2243,31.2505,31.2243,31.244,24100.0
2010-03-11 11:55:00,47.62,47.66,47.61,47.66,19000.0,31.244,31.2702,31.2374,31.2702,19000.0
2010-03-11 12:00:00,47.66,47.72,47.65,47.72,22400.0,31.2702,31.3096,31.2636,31.3096,22400.0
2010-03-11 12:05:00,47.71,47.72,47.69,47.69,29200.0,31.303,31.3096,31.2899,31.2899,29200.0
2010-03-11 12:10:00,47.71,47.72,47.61,47.63,22500.0,31.303,31.3096,31.2374,31.2505,22500.0
2010-03-11 12:15:00,47.63,47.67,47.61,47.66,36900.0,31.2505,31.2768,31.2374,31.2702,36900.0
2010-03-11 12:20:00,47.66,47.68,47.58,47.6,75000.0,31.2702,31.2833,31.2177,31.2308,75000.0
2010-03-11 12:25:00,47.6,47.67,47.59,47.62,87100.0,31.2308,31.2768,31.2243,31.244,87100.0
2010-03-11 12:30:00,47.62,47.65,47.6,47.62,92900.0,31.244,31.2636,31.2308,31.244,92900.0
2010-03-11 12:35:00,47.63,47.65,47.59,47.61,56700.0,31.2505,31.2636,31.2243,31.2374,56700.0
2010-03-11 12:40:00,47.62,47.63,47.59,47.6,32000.0,31.244,31.2505,31.2243,31.2308,32000.0
2010-03-11 12:45:00,47.6,47.62,47.59,47.6,24700.0,31.2308,31.244,31.2243,31.2308,24700.0
2010-03-11 12:50:00,47.6,47.69,47.59,47.66,57100.0,31.2308,31.2899,31.2243,31.2702,57100.0
2010-03-11 12:55:00,47.66,47.72,47.61,47.71,52800.0,31.2702,31.3096,31.2374,31.303,52800.0
2010-03-11 13:00:00,47.71,47.72,47.67,47.69,33400.0,31.303,31.3096,31.2768,31.2899,33400.0
2010-03-11 13:05:00,47.68,47.72,47.67,47.71,18400.0,31.2833,31.3096,31.2768,31.303,18400.0
2010-03-11 13:10:00,47.71,47.74,47.68,47.68,33800.0,31.303,31.3227,31.2833,31.2833,33800.0
2010-03-11 13:15:00,47.69,47.69,47.68,47.68,2400.0,31.2899,31.2899,31.2833,31.2833,2400.0
2010-03-11 13:20:00,47.68,47.7,47.68,47.69,11800.0,31.2833,31.2964,31.2833,31.2899,11800.0
2010-03-11 13:25:00,47.69,47.73,47.69,47.71,26900.0,31.2899,31.3161,31.2899,31.303,26900.0
2010-03-11 13:30:00,47.71,47.74,47.7,47.74,13100.0,31.303,31.3227,31.2964,31.3227,13100.0
2010-03-11 13:35:00,47.75,47.75,47.73,47.74,14100.0,31.3293,31.3293,31.3161,31.3227,14100.0
2010-03-11 13:40:00,47.74,47.75,47.73,47.75,51300.0,31.3227,31.3293,31.3161,31.3293,51300.0
2010-03-11 13:45:00,47.75,47.78,47.72,47.74,49400.0,31.3293,31.3489,31.3096,31.3227,49400.0
2010-03-11 13:50:00,47.75,47.76,47.73,47.76,59300.0,31.3293,31.3358,31.3161,31.3358,59300.0
2010-03-11 13:55:00,47.76,47.77,47.68,47.69,14900.0,31.3358,31.3424,31.2833,31.2899,14900.0
2010-03-11 14:00:00,47.69,47.74,47.68,47.74,25500.0,31.2899,31.3227,31.2833,31.3227,25500.0
2010-03-11 14:05:00,47.74,47.75,47.69,47.7,41000.0,31.3227,31.3293,31.2899,31.2964,41000.0
2010-03-11 14:10:00,47.71,47.72,47.68,47.7,51500.0,31.303,31.3096,31.2833,31.2964,51500.0
2010-03-11 14:15:00,47.7,47.71,47.64,47.68,28400.0,31.2964,31.303,31.2571,31.2833,28400.0
2010-03-11 14:20:00,47.69,47.69,47.66,47.67,11200.0,31.2899,31.2899,31.2702,31.2768,11200.0
2010-03-11 14:25:00,47.67,47.69,47.66,47.67,83200.0,31.2768,31.2899,31.2702,31.2768,83200.0
2010-03-11 14:30:00,47.67,47.69,47.66,47.69,22500.0,31.2768,31.2899,31.2702,31.2899,22500.0
2010-03-11 14:35:00,47.69,47.76,47.69,47.75,34200.0,31.2899,31.3358,31.2899,31.3293,34200.0
2010-03-11 14:40:00,47.74,47.78,47.74,47.76,22900.0,31.3227,31.3489,31.3227,31.3358,22900.0
2010-03-11 14:45:00,47.76,47.76,47.73,47.73,10500.0,31.3358,31.3358,31.3161,31.3161,10500.0
2010-03-11 14:50:00,47.73,47.75,47.73,47.74,10600.0,31.3161,31.3293,31.3161,31.3227,10600.0
2010-03-11 14:55:00,47.74,47.75,47.73,47.74,9700.0,31.3227,31.3293,31.3161,31.3227,9700.0
2010-03-11 15:00:00,47.74,47.76,47.73,47.75,38300.0,31.3227,31.3358,31.3161,31.3293,38300.0
2010-03-11 15:05:00,47.76,47.81,47.75,47.8,82900.0,31.3358,31.3686,31.3293,31.3621,82900.0
2010-03-11 15:10:00,47.81,47.82,47.8,47.81,38500.0,31.3686,31.3752,31.3621,31.3686,38500.0
2010-03-11 15:15:00,47.81,47.86,47.81,47.81,83200.0,31.3686,31.4014,31.3686,31.3686,83200.0
2010-03-11 15:20:00,47.82,47.82,47.81,47.81,23600.0,31.3752,31.3752,31.3686,31.3686,23600.0
2010-03-11 15:25:00,47.81,47.83,47.81,47.83,19500.0,31.3686,31.3817,31.3686,31.3817,19500.0
2010-03-11 15:30:00,47.83,47.83,47.78,47.81,76800.0,31.3817,31.3817,31.3489,31.3686,76800.0
2010-03-11 15:35:00,47.81,47.81,47.8,47.8,31800.0,31.3686,31.3686,31.3621,31.3621,31800.0
2010-03-11 15:40:00,47.81,47.86,47.8,47.85,57000.0,31.3686,31.4014,31.3621,31.3949,57000.0
2010-03-11 15:45:00,47.86,47.87,47.84,47.87,49200.0,31.4014,31.408,31.3883,31.408,49200.0
2010-03-11 15:50:00,47.87,47.93,47.86,47.92,86600.0,31.408,31.4474,31.4014,31.4408,86600.0
2010-03-11 15:55:00,47.92,47.95,47.91,47.94,85300.0,31.4408,31.4605,31.4342,31.4539,85300.0
2010-03-12 09:30:00,48.15,48.16,48.0,48.09,56900.0,31.5917,31.5983,31.4933,31.5523,56900.0
2010-03-12 09:35:00,48.09,48.14,48.02,48.03,29100.0,31.5523,31.5851,31.5064,31.513,29100.0
2010-03-12 09:40:00,48.01,48.02,47.9,47.91,21900.0,31.4998,31.5064,31.4277,31.4342,21900.0
2010-03-12 09:45:00,47.93,48.04,47.9,48.02,13000.0,31.4474,31.5195,31.4277,31.5064,13000.0
2010-03-12 09:50:00,48.03,48.05,47.9,47.93,28300.0,31.513,31.5261,31.4277,31.4474,28300.0
2010-03-12 09:55:00,47.91,47.92,47.79,47.84,24900.0,31.4342,31.4408,31.3555,31.3883,24900.0
2010-03-12 10:00:00,47.83,47.87,47.63,47.7,26900.0,31.3817,31.408,31.2505,31.2964,26900.0
2010-03-12 10:05:00,47.7,47.76,47.62,47.73,36100.0,31.2964,31.3358,31.244,31.3161,36100.0
2010-03-12 10:10:00,47.74,47.78,47.64,47.67,29100.0,31.3227,31.3489,31.2571,31.2768,29100.0
2010-03-12 10:15:00,47.67,47.75,47.64,47.74,56000.0,31.2768,31.3293,31.2571,31.3227,56000.0
2010-03-12 10:20:00,47.74,47.84,47.72,47.82,17900.0,31.3227,31.3883,31.3096,31.3752,17900.0
2010-03-12 10:25:00,47.82,47.88,47.79,47.87,21900.0,31.3752,31.4145,31.3555,31.408,21900.0
2010-03-12 10:30:00,47.89,47.92,47.85,47.92,25600.0,31.4211,31.4408,31.3949,31.4408,25600.0
2010-03-12 10:35:00,47.92,47.97,47.88,47.96,28700.0,31.4408,31.4736,31.4145,31.467,28700.0
2010-03-12 10:40:00,47.96,47.98,47.87,47.89,24000.0,31.467,31.4802,31.408,31.4211,24000.0
2010-03-12 10:45:00,47.89,47.89,47.84,47.86,29300.0,31.4211,31.4211,31.3883,31.4014,29300.0
2010-03-12 10:50:00,47.86,47.93,47.84,47.92,21500.0,31.4014,31.4474,31.3883,31.4408,21500.0
2010-03-12 10:55:00,47.92,47.96,47.92,47.94,29000.0,31.4408,31.467,31.4408,31.4539,29000.0
2010-03-12 11:00:00,47.94,47.95,47.89,47.91,20000.0,31.4539,31.4605,31.4211,31.4342,20000.0
2010-03-12 11:05:00,47.91,48.0,47.9,47.99,26500.0,31.4342,31.4933,31.4277,31.4867,26500.0
2010-03-12 11:10:00,47.99,48.03,47.98,48.02,33500.0,31.4867,31.513,31.4802,31.5064,33500.0
2010-03-12 11:15:00,48.02,48.05,48.0,48.0,18700.0,31.5064,31.5261,31.4933,31.4933,18700.0
2010-03-12 11:20:00,48.01,48.06,48.0,48.02,25400.0,31.4998,31.5326,31.4933,31.5064,25400.0
2010-03-12 11:25:00,48.03,48.05,48.02,48.03,13300.0,31.513,31.5261,31.5064,31.513,13300.0
2010-03-12 11:30:00,48.03,48.04,48.0,48.02,26300.0,31.513,31.5195,31.4933,31.5064,26300.0
2010-03-12 11:35:00,48.02,48.02,47.97,47.99,19800.0,31.5064,31.5064,31.4736,31.4867,19800.0
2010-03-12 11:40:00,47.99,48.05,47.99,48.02,26800.0,31.4867,31.5261,31.4867,31.5064,26800.0
2010-03-12 11:45:00,48.02,48.05,48.0,48.05,11900.0,31.5064,31.5261,31.4933,31.5261,11900.0
2010-03-12 11:50:00,48.05,48.05,47.99,47.99,19200.0,31.5261,31.5261,31.4867,31.4867,19200.0
2010-03-12 11:55:00,48.0,48.05,47.98,48.05,21600.0,31.4933,31.5261,31.4802,31.5261,21600.0
2010-03-12 12:00:00,48.04,48.06,48.0,48.06,20400.0,31.5195,31.5326,31.4933,31.5326,20400.0
2010-03-12 12:05:00,48.05,48.07,48.01,48.02,17500.0,31.5261,31.5392,31.4998,31.5064,17500.0
2010-03-12 12:10:00,48.02,48.08,48.0,48.06,51100.0,31.5064,31.5458,31.4933,31.5326,51100.0
2010-03-12 12:15:00,48.05,48.06,47.99,48.01,52300.0,31.5261,31.5326,31.4867,31.4998,52300.0
2010-03-12 12:20:00,48.01,48.06,47.97,48.06,29500.0,31.4998,31.5326,31.4736,31.5326,29500.0
2010-03-12 12:25:00,48.06,48.09,48.05,48.08,17200.0,31.5326,31.5523,31.5261,31.5458,17200.0
2010-03-12 12:30:00,48.08,48.09,47.98,48.03,19600.0,31.5458,31.5523,31.4802,31.513,19600.0
2010-03-12 12:35:00,48.03,48.04,47.98,47.98,31500.0,31.513,31.5195,31.4802,31.4802,31500.0
2010-03-12 12:40:00,47.99,48.03,47.99,48.01,10900.0,31.4867,31.513,31.4867,31.4998,10900.0
2010-03-12 12:45:00,48.0,48.04,48.0,48.04,6800.0,31.4933,31.5195,31.4933,31.5195,6800.0
2010-03-12 12:50:00,48.04,48.05,48.0,48.04,10500.0,31.5195,31.5261,31.4933,31.5195,10500.0
2010-03-12 12:55:00,48.05,48.08,48.01,48.07,13700.0,31.5261,31.5458,31.4998,31.5392,13700.0
2010-03-12 13:00:00,48.06,48.07,48.05,48.06,14000.0,31.5326,31.5392,31.5261,31.5326,14000.0
2010-03-12 13:05:00,48.07,48.09,48.06,48.09,10000.0,31.5392,31.5523,31.5326,31.5523,10000.0
2010-03-12 13:10:00,48.09,48.16,48.09,48.16,18100.0,31.5523,31.5983,31.5523,31.5983,18100.0
2010-03-12 13:15:00,48.16,48.18,48.12,48.12,14900.0,31.5983,31.6114,31.572,31.572,14900.0
2010-03-12 13:20:00,48.13,48.13,48.11,48.13,10100.0,31.5786,31.5786,31.5655,31.5786,10100.0
2010-03-12 13:25:00,48.12,48.15,48.11,48.13,16100.0,31.572,31.5917,31.5655,31.5786,16100.0
2010-03-12 13:30:00,48.13,48.17,48.12,48.16,6500.0,31.5786,31.6048,31.572,31.5983,6500.0
2010-03-12 13:35:00,48.16,48.17,48.14,48.14,6700.0,31.5983,31.6048,31.5851,31.5851,6700.0
2010-03-12 13:40:00,48.14,48.16,48.12,48.14,22000.0,31.5851,31.5983,31.572,31.5851,22000.0
2010-03-12 13:45:00,48.15,48.17,48.13,48.13,7800.0,31.5917,31.6048,31.5786,31.5786,7800.0
2010-03-12 13:50:00,48.14,48.14,48.09,48.11,19600.0,31.5851,31.5851,31.5523,31.5655,19600.0
2010-03-12 13:55:00,48.11,48.15,48.08,48.14,21100.0,31.5655,31.5917,31.5458,31.5851,21100.0
2010-03-12 14:00:00,48.14,48.16,48.09,48.11,13700.0,31.5851,31.5983,31.5523,31.5655,13700.0
2010-03-12 14:05:00,48.12,48.17,48.12,48.13,25700.0,31.572,31.6048,31.572,31.5786,25700.0
2010-03-12 14:10:00,48.14,48.15,48.11,48.11,99700.0,31.5851,31.5917,31.5655,31.5655,99700.0
2010-03-12 14:15:00,48.12,48.15,48.1,48.13,15500.0,31.572,31.5917,31.5589,31.5786,15500.0
2010-03-12 14:20:00,48.13,48.14,48.09,48.09,7500.0,31.5786,31.5851,31.5523,31.5523,7500.0
2010-03-12 14:25:00,48.1,48.12,48.09,48.09,6900.0,31.5589,31.572,31.5523,31.5523,6900.0
2010-03-12 14:30:00,48.09,48.11,48.09,48.1,13600.0,31.5523,31.5655,31.5523,31.5589,13600.0
2010-03-12 14:35:00,48.09,48.1,48.05,48.05,28700.0,31.5523,31.5589,31.5261,31.5261,28700.0
2010-03-12 14:40:00,48.06,48.1,48.01,48.06,40100.0,31.5326,31.5589,31.4998,31.5326,40100.0
2010-03-12 14:45:00,48.06,48.1,48.05,48.1,22500.0,31.5326,31.5589,31.5261,31.5589,22500.0
2010-03-12 14:50:00,48.11,48.11,48.02,48.06,78600.0,31.5655,31.5655,31.5064,31.5326,78600.0
2010-03-12 14:55:00,48.06,48.07,48.02,48.03,27200.0,31.5326,31.5392,31.5064,31.513,27200.0
2010-03-12 15:00:00,48.03,48.05,48.01,48.03,25100.0,31.513,31.5261,31.4998,31.513,25100.0
2010-03-12 15:05:00,48.04,48.1,48.04,48.1,33200.0,31.5195,31.5589,31.5195,31.5589,33200.0
2010-03-12 15:10:00,48.1,48.11,48.06,48.07,26900.0,31.5589,31.5655,31.5326,31.5392,26900.0
2010-03-12 15:15:00,48.07,48.07,48.03,48.06,24800.0,31.5392,31.5392,31.513,31.5326,24800.0
2010-03-12 15:20:00,48.06,48.07,48.03,48.07,34600.0,31.5326,31.5392,31.513,31.5392,34600.0
2010-03-12 15:25:00,48.06,48.07,48.05,48.06,39700.0,31.5326,31.5392,31.5261,31.5326,39700.0
2010-03-12 15:30:00,48.05,48.11,48.05,48.08,47400.0,31.5261,31.5655,31.5261,31.5458,47400.0
2010-03-12 15:35:00,48.08,48.12,48.07,48.11,42600.0,31.5458,31.572,31.5392,31.5655,42600.0
2010-03-12 15:40:00,48.1,48.13,48.1,48.12,35000.0,31.5589,31.5786,31.5589,31.572,35000.0
2010-03-12 15:45:00,48.13,48.13,48.12,48.13,28500.0,31.5786,31.5786,31.572,31.5786,28500.0
2010-03-12 15:50:00,48.13,48.13,48.08,48.08,101500.0,31.5786,31.5786,31.5458,31.5458,101500.0
2010-03-12 15:55:00,48.09,48.11,48.06,48.1,162200.0,31.5523,31.5655,31.5326,31.5589,162200.0
2010-03-15 09:30:00,47.95,48.19,47.95,48.07,68100.0,31.4605,31.6179,31.4605,31.5392,68100.0
2010-03-15 09:35:00,48.08,48.17,48.01,48.02,26900.0,31.5458,31.6048,31.4998,31.5064,26900.0
2010-03-15 09:40:00,48.02,48.12,48.01,48.12,32400.0,31.5064,31.572,31.4998,31.572,32400.0
2010-03-15 09:45:00,48.13,48.21,48.13,48.2,19900.0,31.5786,31.6311,31.5786,31.6245,19900.0
2010-03-15 09:50:00,48.21,48.27,48.2,48.2,27400.0,31.6311,31.6704,31.6245,31.6245,27400.0
2010-03-15 09:55:00,48.19,48.2,48.05,48.1,61700.0,31.6179,31.6245,31.5261,31.5589,61700.0
2010-03-15 10:00:00,48.12,48.12,48.01,48.03,41700.0,31.572,31.572,31.4998,31.513,41700.0
2010-03-15 10:05:00,48.03,48.13,48.03,48.12,26100.0,31.513,31.5786,31.513,31.572,26100.0
2010-03-15 10:10:00,48.13,48.14,48.06,48.12,22800.0,31.5786,31.5851,31.5326,31.572,22800.0
2010-03-15 10:15:00,48.11,48.22,48.11,48.22,60000.0,31.5655,31.6376,31.5655,31.6376,60000.0
2010-03-15 10:20:00,48.22,48.29,48.19,48.19,29400.0,31.6376,31.6836,31.6179,31.6179,29400.0
2010-03-15 10:25:00,48.2,48.27,48.19,48.23,44900.0,31.6245,31.6704,31.6179,31.6442,44900.0
2010-03-15 10:30:00,48.22,48.24,48.13,48.13,32000.0,31.6376,31.6507,31.5786,31.5786,32000.0
2010-03-15 10:35:00,48.15,48.19,48.11,48.14,26300.0,31.5917,31.6179,31.5655,31.5851,26300.0
2010-03-15 10:40:00,48.14,48.15,48.11,48.11,17300.0,31.5851,31.5917,31.5655,31.5655,17300.0
2010-03-15 10:45:00,48.11,48.13,48.07,48.09,52100.0,31.5655,31.5786,31.5392,31.5523,52100.0
2010-03-15 10:50:00,48.09,48.13,48.09,48.1,40800.0,31.5523,31.5786,31.5523,31.5589,40800.0
2010-03-15 10:55:00,48.09,48.17,48.09,48.17,23900.0,31.5523,31.6048,31.5523,31.6048,23900.0
2010-03-15 11:00:00,48.17,48.23,48.16,48.16,40900.0,31.6048,31.6442,31.5983,31.5983,40900.0
2010-03-15 11:05:00,48.16,48.18,48.14,48.15,61500.0,31.5983,31.6114,31.5851,31.5917,61500.0
2010-03-15 11:10:00,48.15,48.17,48.13,48.14,65400.0,31.5917,31.6048,31.5786,31.5851,65400.0
2010-03-15 11:15:00,48.14,48.15,48.06,48.06,127500.0,31.5851,31.5917,31.5326,31.5326,127500.0
2010-03-15 11:20:00,48.06,48.06,47.91,47.92,74400.0,31.5326,31.5326,31.4342,31.4408,74400.0
2010-03-15 11:25:00,47.92,48.0,47.92,48.0,17600.0,31.4408,31.4933,31.4408,31.4933,17600.0
2010-03-15 11:30:00,47.99,47.99,47.93,47.98,31200.0,31.4867,31.4867,31.4474,31.4802,31200.0
2010-03-15 11:35:00,47.97,48.0,47.94,48.0,17700.0,31.4736,31.4933,31.4539,31.4933,17700.0
2010-03-15 11:40:00,48.0,48.06,47.98,48.04,23800.0,31.4933,31.5326,31.4802,31.5195,23800.0
2010-03-15 11:45:00,48.05,48.05,47.99,47.99,9100.0,31.5261,31.5261,31.4867,31.4867,9100.0
2010-03-15 11:50:00,48.0,48.0,47.93,47.93,11700.0,31.4933,31.4933,31.4474,31.4474,11700.0
2010-03-15 11:55:00,47.93,47.99,47.92,47.97,12500.0,31.4474,31.4867,31.4408,31.4736,12500.0
2010-03-15 12:00:00,47.96,47.96,47.9,47.91,8700.0,31.467,31.467,31.4277,31.4342,8700.0
2010-03-15 12:05:00,47.93,47.94,47.88,47.93,6900.0,31.4474,31.4539,31.4145,31.4474,6900.0
2010-03-15 12:10:00,47.94,47.95,47.93,47.94,7800.0,31.4539,31.4605,31.4474,31.4539,7800.0
2010-03-15 12:15:00,47.94,47.97,47.94,47.95,8100.0,31.4539,31.4736,31.4539,31.4605,8100.0
2010-03-15 12:20:00,47.97,47.99,47.96,47.97,6800.0,31.4736,31.4867,31.467,31.4736,6800.0
2010-03-15 12:25:00,47.97,47.99,47.96,47.96,10400.0,31.4736,31.4867,31.467,31.467,10400.0
2010-03-15 12:30:00,47.96,47.97,47.94,47.97,8400.0,31.467,31.4736,31.4539,31.4736,8400.0
2010-03-15 12:35:00,47.96,48.03,47.95,48.02,15400.0,31.467,31.513,31.4605,31.5064,15400.0
2010-03-15 12:40:00,48.01,48.06,48.01,48.03,17500.0,31.4998,31.5326,31.4998,31.513,17500.0
2010-03-15 12:45:00,48.03,48.05,48.0,48.02,9600.0,31.513,31.5261,31.4933,31.5064,9600.0
2010-03-15 12:50:00,48.02,48.06,48.0,48.06,14800.0,31.5064,31.5326,31.4933,31.5326,14800.0
2010-03-15 12:55:00,48.06,48.08,48.05,48.07,9100.0,31.5326,31.5458,31.5261,31.5392,9100.0
2010-03-15 13:00:00,48.07,48.09,48.05,48.09,20800.0,31.5392,31.5523,31.5261,31.5523,20800.0
2010-03-15 13:05:00,48.09,48.12,48.09,48.1,14200.0,31.5523,31.572,31.5523,31.5589,14200.0
2010-03-15 13:10:00,48.1,48.11,48.06,48.09,21500.0,31.5589,31.5655,31.5326,31.5523,21500.0
2010-03-15 13:15:00,48.09,48.1,48.04,48.06,19300.0,31.5523,31.5589,31.5195,31.5326,19300.0
2010-03-15 13:20:00,48.05,48.07,48.05,48.06,16200.0,31.5261,31.5392,31.5261,31.5326,16200.0
2010-03-15 13:25:00,48.05,48.07,48.03,48.07,31600.0,31.5261,31.5392,31.513,31.5392,31600.0
2010-03-15 13:30:00,48.07,48.08,48.04,48.08,35500.0,31.5392,31.5458,31.5195,31.5458,35500.0
2010-03-15 13:35:00,48.08,48.12,48.08,48.12,17000.0,31.5458,31.572,31.5458,31.572,17000.0
2010-03-15 13:40:00,48.12,48.14,48.1,48.14,21800.0,31.572,31.5851,31.5589,31.5851,21800.0
2010-03-15 13:45:00,48.13,48.14,48.08,48.11,13900.0,31.5786,31.5851,31.5458,31.5655,13900.0
2010-03-15 13:50:00,48.11,48.13,48.1,48.11,12400.0,31.5655,31.5786,31.5589,31.5655,12400.0
2010-03-15 13:55:00,48.11,48.13,48.08,48.08,17100.0,31.5655,31.5786,31.5458,31.5458,17100.0
2010-03-15 14:00:00,48.07,48.08,48.06,48.06,8700.0,31.5392,31.5458,31.5326,31.5326,8700.0
2010-03-15 14:05:00,48.07,48.07,48.01,48.03,32400.0,31.5392,31.5392,31.4998,31.513,32400.0
2010-03-15 14:10:00,48.02,48.03,48.0,48.01,13400.0,31.5064,31.513,31.4933,31.4998,13400.0
2010-03-15 14:15:00,48.01,48.03,48.0,48.02,13100.0,31.4998,31.513,31.4933,31.5064,13100.0
2010-03-15 14:20:00,48.02,48.03,47.99,48.0,13900.0,31.5064,31.513,31.4867,31.4933,13900.0
2010-03-15 14:25:00,47.99,48.01,47.98,47.99,22800.0,31.4867,31.4998,31.4802,31.4867,22800.0
2010-03-15 14:30:00,47.98,47.99,47.93,47.93,21700.0,31.4802,31.4867,31.4474,31.4474,21700.0
2010-03-15 14:35:00,47.94,48.0,47.93,48.0,25100.0,31.4539,31.4933,31.4474,31.4933,25100.0
2010-03-15 14:40:00,47.99,48.04,47.99,48.03,20700.0,31.4867,31.5195,31.4867,31.513,20700.0
2010-03-15 14:45:00,48.04,48.08,48.03,48.05,38200.0,31.5195,31.5458,31.513,31.5261,38200.0
2010-03-15 14:50:00,48.04,48.11,48.04,48.1,24100.0,31.5195,31.5655,31.5195,31.5589,24100.0
2010-03-15 14:55:00,48.1,48.1,48.06,48.07,15200.0,31.5589,31.5589,31.5326,31.5392,15200.0
2010-03-15 15:00:00,48.08,48.1,48.07,48.09,22900.0,31.5458,31.5589,31.5392,31.5523,22900.0
2010-03-15 15:05:00,48.09,48.1,48.05,48.07,32300.0,31.5523,31.5589,31.5261,31.5392,32300.0
2010-03-15 15:10:00,48.07,48.12,48.07,48.09,19400.0,31.5392,31.572,31.5392,31.5523,19400.0
2010-03-15 15:15:00,48.09,48.17,48.09,48.15,41000.0,31.5523,31.6048,31.5523,31.5917,41000.0
2010-03-15 15:20:00,48.15,48.22,48.14,48.2,34500.0,31.5917,31.6376,31.5851,31.6245,34500.0
2010-03-15 15:25:00,48.2,48.25,48.2,48.24,33300.0,31.6245,31.6573,31.6245,31.6507,33300.0
2010-03-15 15:30:00,48.23,48.26,48.19,48.2,51100.0,31.6442,31.6639,31.6179,31.6245,51100.0
2010-03-15 15:35:00,48.2,48.25,48.2,48.25,25600.0,31.6245,31.6573,31.6245,31.6573,25600.0
2010-03-15 15:40:00,48.24,48.29,48.24,48.26,84300.0,31.6507,31.6836,31.6507,31.6639,84300.0
2010-03-15 15:45:00,48.27,48.34,48.27,48.34,114400.0,31.6704,31.7164,31.6704,31.7164,114400.0
2010-03-15 15:50:00,48.34,48.34,48.31,48.32,119000.0,31.7164,31.7164,31.6967,31.7032,119000.0
2010-03-15 15:55:00,48.32,48.34,48.31,48.34,188000.0,31.7032,31.7164,31.6967,31.7164,188000.0
2010-03-16 09:30:00,48.44,48.44,48.2,48.27,76500.0,31.782,31.782,31.6245,31.6704,76500.0
2010-03-16 09:35:00,48.27,48.48,48.27,48.46,42900.0,31.6704,31.8082,31.6704,31.7951,42900.0
2010-03-16 09:40:00,48.46,48.47,48.36,48.41,22900.0,31.7951,31.8017,31.7295,31.7623,22900.0
2010-03-16 09:45:00,48.41,48.41,48.26,48.28,36000.0,31.7623,31.7623,31.6639,31.677,36000.0
2010-03-16 09:50:00,48.26,48.27,48.18,48.19,24000.0,31.6639,31.6704,31.6114,31.6179,24000.0
2010-03-16 09:55:00,48.19,48.27,48.17,48.27,20000.0,31.6179,31.6704,31.6048,31.6704,20000.0
2010-03-16 10:00:00,48.27,48.32,48.26,48.3,19500.0,31.6704,31.7032,31.6639,31.6901,19500.0
2010-03-16 10:05:00,48.3,48.36,48.29,48.31,48600.0,31.6901,31.7295,31.6836,31.6967,48600.0
2010-03-16 10:10:00,48.32,48.38,48.31,48.38,30600.0,31.7032,31.7426,31.6967,31.7426,30600.0
2010-03-16 10:15:00,48.38,48.38,48.31,48.34,39900.0,31.7426,31.7426,31.6967,31.7164,39900.0
2010-03-16 10:20:00,48.35,48.43,48.31,48.43,51000.0,31.7229,31.7754,31.6967,31.7754,51000.0
2010-03-16 10:25:00,48.42,48.45,48.41,48.45,16900.0,31.7688,31.7885,31.7623,31.7885,16900.0
2010-03-16 10:30:00,48.44,48.48,48.43,48.47,17500.0,31.782,31.8082,31.7754,31.8017,17500.0
2010-03-16 10:35:00,48.46,48.52,48.46,48.48,32900.0,31.7951,31.8345,31.7951,31.8082,32900.0
2010-03-16 10:40:00,48.49,48.51,48.46,48.5,32000.0,31.8148,31.8279,31.7951,31.8213,32000.0
2010-03-16 10:45:00,48.49,48.5,48.44,48.49,21100.0,31.8148,31.8213,31.782,31.8148,21100.0
2010-03-16 10:50:00,48.49,48.5,48.48,48.49,17400.0,31.8148,31.8213,31.8082,31.8148,17400.0
2010-03-16 10:55:00,48.49,48.63,48.47,48.59,59300.0,31.8148,31.9066,31.8017,31.8804,59300.0
2010-03-16 11:00:00,48.58,48.63,48.55,48.55,35300.0,31.8738,31.9066,31.8541,31.8541,35300.0
2010-03-16 11:05:00,48.55,48.59,48.51,48.51,32700.0,31.8541,31.8804,31.8279,31.8279,32700.0
2010-03-16 11:10:00,48.52,48.52,48.48,48.5,24200.0,31.8345,31.8345,31.8082,31.8213,24200.0
2010-03-16 11:15:00,48.51,48.6,48.51,48.59,14900.0,31.8279,31.8869,31.8279,31.8804,14900.0
2010-03-16 11:20:00,48.59,48.64,48.57,48.61,30800.0,31.8804,31.9132,31.8673,31.8935,30800.0
2010-03-16 11:25:00,48.59,48.62,48.58,48.58,15600.0,31.8804,31.9001,31.8738,31.8738,15600.0
2010-03-16 11:30:00,48.57,48.63,48.55,48.6,29000.0,31.8673,31.9066,31.8541,31.8869,29000.0
2010-03-16 11:35:00,48.6,48.61,48.53,48.57,23700.0,31.8869,31.8935,31.841,31.8673,23700.0
2010-03-16 11:40:00,48.56,48.58,48.55,48.55,15700.0,31.8607,31.8738,31.8541,31.8541,15700.0
2010-03-16 11:45:00,48.55,48.57,48.55,48.56,15100.0,31.8541,31.8673,31.8541,31.8607,15100.0
2010-03-16 11:50:00,48.56,48.56,48.52,48.52,10200.0,31.8607,31.8607,31.8345,31.8345,10200.0
2010-03-16 11:55:00,48.51,48.53,48.48,48.52,22100.0,31.8279,31.841,31.8082,31.8345,22100.0
2010-03-16 12:00:00,48.52,48.55,48.52,48.54,11400.0,31.8345,31.8541,31.8345,31.8476,11400.0
2010-03-16 12:05:00,48.55,48.55,48.53,48.54,10800.0,31.8541,31.8541,31.841,31.8476,10800.0
2010-03-16 12:10:00,48.54,48.55,48.53,48.54,8900.0,31.8476,31.8541,31.841,31.8476,8900.0
2010-03-16 12:15:00,48.55,48.55,48.53,48.54,15800.0,31.8541,31.8541,31.841,31.8476,15800.0
2010-03-16 12:20:00,48.55,48.55,48.51,48.51,10900.0,31.8541,31.8541,31.8279,31.8279,10900.0
2010-03-16 12:25:00,48.51,48.53,48.5,48.53,12300.0,31.8279,31.841,31.8213,31.841,12300.0
2010-03-16 12:30:00,48.52,48.56,48.52,48.54,16000.0,31.8345,31.8607,31.8345,31.8476,16000.0
2010-03-16 12:35:00,48.54,48.55,48.51,48.51,15800.0,31.8476,31.8541,31.8279,31.8279,15800.0
2010-03-16 12:40:00,48.51,48.51,48.46,48.47,20300.0,31.8279,31.8279,31.7951,31.8017,20300.0
2010-03-16 12:45:00,48.47,48.49,48.45,48.49,13200.0,31.8017,31.8148,31.7885,31.8148,13200.0
2010-03-16 12:50:00,48.48,48.5,48.46,48.46,11400.0,31.8082,31.8213,31.7951,31.7951,11400.0
2010-03-16 12:55:00,48.47,48.48,48.46,48.48,12600.0,31.8017,31.8082,31.7951,31.8082,12600.0
2010-03-16 13:00:00,48.49,48.53,48.48,48.51,21600.0,31.8148,31.841,31.8082,31.8279,21600.0
2010-03-16 13:05:00,48.51,48.53,48.5,48.51,13100.0,31.8279,31.841,31.8213,31.8279,13100.0
2010-03-16 13:10:00,48.5,48.51,48.46,48.46,16000.0,31.8213,31.8279,31.7951,31.7951,16000.0
2010-03-16 13:15:00,48.46,48.46,48.44,48.45,3500.0,31.7951,31.7951,31.782,31.7885,3500.0
2010-03-16 13:20:00,48.45,48.46,48.43,48.46,8900.0,31.7885,31.7951,31.7754,31.7951,8900.0
2010-03-16 13:25:00,48.45,48.47,48.44,48.46,8500.0,31.7885,31.8017,31.782,31.7951,8500.0
2010-03-16 13:30:00,48.45,48.46,48.43,48.43,7700.0,31.7885,31.7951,31.7754,31.7754,7700.0
2010-03-16 13:35:00,48.43,48.44,48.4,48.41,12600.0,31.7754,31.782,31.7557,31.7623,12600.0
2010-03-16 13:40:00,48.41,48.47,48.41,48.47,7000.0,31.7623,31.8017,31.7623,31.8017,7000.0
2010-03-16 13:45:00,48.47,48.47,48.38,48.38,16100.0,31.8017,31.8017,31.7426,31.7426,16100.0
2010-03-16 13:50:00,48.38,48.44,48.37,48.4,40500.0,31.7426,31.782,31.736,31.7557,40500.0
2010-03-16 13:55:00,48.4,48.43,48.4,48.43,8300.0,31.7557,31.7754,31.7557,31.7754,8300.0
2010-03-16 14:00:00,48.42,48.42,48.36,48.36,16100.0,31.7688,31.7688,31.7295,31.7295,16100.0
2010-03-16 14:05:00,48.36,48.36,48.35,48.35,10100.0,31.7295,31.7295,31.7229,31.7229,10100.0
2010-03-16 14:10:00,48.35,48.55,48.35,48.54,32400.0,31.7229,31.8541,31.7229,31.8476,32400.0
2010-03-16 14:15:00,48.55,48.58,48.49,48.56,27500.0,31.8541,31.8738,31.8148,31.8607,27500.0
2010-03-16 14:20:00,48.56,48.62,48.53,48.59,29800.0,31.8607,31.9001,31.841,31.8804,29800.0
2010-03-16 14:25:00,48.59,48.64,48.55,48.58,34500.0,31.8804,31.9132,31.8541,31.8738,34500.0
2010-03-16 14:30:00,48.58,48.58,48.46,48.49,30300.0,31.8738,31.8738,31.7951,31.8148,30300.0
2010-03-16 14:35:00,48.49,48.51,48.39,48.42,42400.0,31.8148,31.8279,31.7492,31.7688,42400.0
2010-03-16 14:40:00,48.41,48.43,48.33,48.34,37500.0,31.7623,31.7754,31.7098,31.7164,37500.0
2010-03-16 14:45:00,48.34,48.38,48.3,48.35,33100.0,31.7164,31.7426,31.6901,31.7229,33100.0
2010-03-16 14:50:00,48.35,48.45,48.31,48.44,43700.0,31.7229,31.7885,31.6967,31.782,43700.0
2010-03-16 14:55:00,48.44,48.53,48.43,48.51,32900.0,31.782,31.841,31.7754,31.8279,32900.0
2010-03-16 15:00:00,48.5,48.58,48.5,48.55,57700.0,31.8213,31.8738,31.8213,31.8541,57700.0
2010-03-16 15:05:00,48.54,48.6,48.53,48.57,69000.0,31.8476,31.8869,31.841,31.8673,69000.0
2010-03-16 15:10:00,48.57,48.6,48.55,48.6,32900.0,31.8673,31.8869,31.8541,31.8869,32900.0
2010-03-16 15:15:00,48.59,48.69,48.57,48.67,75900.0,31.8804,31.946,31.8673,31.9329,75900.0
2010-03-16 15:20:00,48.67,48.72,48.64,48.7,69900.0,31.9329,31.9657,31.9132,31.9526,69900.0
2010-03-16 15:25:00,48.71,48.74,48.69,48.7,74700.0,31.9591,31.9788,31.946,31.9526,74700.0
2010-03-16 15:30:00,48.7,48.75,48.66,48.71,86700.0,31.9526,31.9854,31.9263,31.9591,86700.0
2010-03-16 15:35:00,48.7,48.71,48.65,48.68,48700.0,31.9526,31.9591,31.9198,31.9394,48700.0
2010-03-16 15:40:00,48.68,48.71,48.64,48.64,60100.0,31.9394,31.9591,31.9132,31.9132,60100.0
2010-03-16 15:45:00,48.64,48.65,48.62,48.64,56400.0,31.9132,31.9198,31.9001,31.9132,56400.0
2010-03-16 15:50:00,48.63,48.77,48.63,48.73,141800.0,31.9066,31.9985,31.9066,31.9722,141800.0
2010-03-16 15:55:00,48.73,48.74,48.69,48.71,127700.0,31.9722,31.9788,31.946,31.9591,127700.0
2010-03-17 09:30:00,48.75,48.87,48.73,48.82,62400.0,31.9854,32.0641,31.9722,32.0313,62400.0
2010-03-17 09:35:00,48.82,48.94,48.81,48.93,42900.0,32.0313,32.11,32.0247,32.1035,42900.0
2010-03-17 09:40:00,48.93,48.94,48.88,48.93,30900.0,32.1035,32.11,32.0707,32.1035,30900.0
2010-03-17 09:45:00,48.93,48.94,48.87,48.88,23500.0,32.1035,32.11,32.0641,32.0707,23500.0
2010-03-17 09:50:00,48.88,48.88,48.82,48.87,39500.0,32.0707,32.0707,32.0313,32.0641,39500.0
2010-03-17 09:55:00,48.87,48.95,48.87,48.94,24400.0,32.0641,32.1166,32.0641,32.11,24400.0
2010-03-17 10:00:00,48.94,48.97,48.89,48.89,36700.0,32.11,32.1297,32.0772,32.0772,36700.0
2010-03-17 10:05:00,48.89,48.92,48.87,48.91,38000.0,32.0772,32.0969,32.0641,32.0903,38000.0
2010-03-17 10:10:00,48.91,48.91,48.81,48.81,31700.0,32.0903,32.0903,32.0247,32.0247,31700.0
2010-03-17 10:15:00,48.81,48.85,48.78,48.85,28000.0,32.0247,32.051,32.005,32.051,28000.0
2010-03-17 10:20:00,48.86,48.89,48.79,48.81,18100.0,32.0575,32.0772,32.0116,32.0247,18100.0
2010-03-17 10:25:00,48.8,48.82,48.76,48.79,33500.0,32.0182,32.0313,31.9919,32.0116,33500.0
2010-03-17 10:30:00,48.8,48.83,48.72,48.77,33800.0,32.0182,32.0379,31.9657,31.9985,33800.0
2010-03-17 10:35:00,48.78,48.78,48.72,48.74,14100.0,32.005,32.005,31.9657,31.9788,14100.0
2010-03-17 10:40:00,48.72,48.82,48.7,48.81,25500.0,31.9657,32.0313,31.9526,32.0247,25500.0
2010-03-17 10:45:00,48.8,48.84,48.77,48.83,24000.0,32.0182,32.0444,31.9985,32.0379,24000.0
2010-03-17 10:50:00,48.82,48.89,48.81,48.88,15600.0,32.0313,32.0772,32.0247,32.0707,15600.0
2010-03-17 10:55:00,48.89,48.92,48.87,48.89,36100.0,32.0772,32.0969,32.0641,32.0772,36100.0
2010-03-17 11:00:00,48.91,48.93,48.87,48.93,18500.0,32.0903,32.1035,32.0641,32.1035,18500.0
2010-03-17 11:05:00,48.93,48.93,48.87,48.89,18700.0,32.1035,32.1035,32.0641,32.0772,18700.0
2010-03-17 11:10:00,48.89,48.92,48.88,48.91,15600.0,32.0772,32.0969,32.0707,32.0903,15600.0
2010-03-17 11:15:00,48.91,48.97,48.9,48.96,16300.0,32.0903,32.1297,32.0838,32.1231,16300.0
2010-03-17 11:20:00,48.96,49.0,48.94,48.99,28900.0,32.1231,32.1494,32.11,32.1428,28900.0
2010-03-17 11:25:00,48.99,49.03,48.98,49.02,29700.0,32.1428,32.1691,32.1363,32.1625,29700.0
2010-03-17 11:30:00,49.01,49.06,48.99,49.03,30600.0,32.156,32.1888,32.1428,32.1691,30600.0
2010-03-17 11:35:00,49.02,49.06,49.01,49.01,18600.0,32.1625,32.1888,32.156,32.156,18600.0
2010-03-17 11:40:00,49.02,49.03,48.98,48.99,16400.0,32.1625,32.1691,32.1363,32.1428,16400.0
2010-03-17 11:45:00,49.0,49.09,49.0,49.0,23300.0,32.1494,32.2084,32.1494,32.1494,23300.0
2010-03-17 11:50:00,49.01,49.01,48.99,49.0,17200.0,32.156,32.156,32.1428,32.1494,17200.0
2010-03-17 11:55:00,48.99,49.01,48.96,48.96,21200.0,32.1428,32.156,32.1231,32.1231,21200.0
2010-03-17 12:00:00,48.96,48.97,48.93,48.96,20200.0,32.1231,32.1297,32.1035,32.1231,20200.0
2010-03-17 12:05:00,48.96,48.97,48.94,48.97,13500.0,32.1231,32.1297,32.11,32.1297,13500.0
2010-03-17 12:10:00,48.97,48.98,48.93,48.94,24800.0,32.1297,32.1363,32.1035,32.11,24800.0
2010-03-17 12:15:00,48.93,48.97,48.9,48.91,23400.0,32.1035,32.1297,32.0838,32.0903,23400.0
2010-03-17 12:20:00,48.92,48.97,48.91,48.92,14400.0,32.0969,32.1297,32.0903,32.0969,14400.0
2010-03-17 12:25:00,48.91,48.94,48.9,48.94,25400.0,32.0903,32.11,32.0838,32.11,25400.0
2010-03-17 12:30:00,48.93,48.94,48.92,48.93,11800.0,32.1035,32.11,32.0969,32.1035,11800.0
2010-03-17 12:35:00,48.92,48.93,48.87,48.88,18500.0,32.0969,32.1035,32.0641,32.0707,18500.0
2010-03-17 12:40:00,48.89,48.94,48.88,48.94,26800.0,32.0772,32.11,32.0707,32.11,26800.0
2010-03-17 12:45:00,48.94,48.98,48.92,48.98,13600.0,32.11,32.1363,32.0969,32.1363,13600.0
2010-03-17 12:50:00,48.97,48.97,48.92,48.92,12500.0,32.1297,32.1297,32.0969,32.0969,12500.0
2010-03-17 12:55:00,48.92,48.94,48.89,48.94,14600.0,32.0969,32.11,32.0772,32.11,14600.0
2010-03-17 13:00:00,48.94,48.99,48.94,48.99,44000.0,32.11,32.1428,32.11,32.1428,44000.0
2010-03-17 13:05:00,48.98,49.01,48.97,48.97,23000.0,32.1363,32.156,32.1297,32.1297,23000.0
2010-03-17 13:10:00,48.97,49.03,48.96,49.03,18400.0,32.1297,32.1691,32.1231,32.1691,18400.0
2010-03-17 13:15:00,49.02,49.05,48.99,49.05,23800.0,32.1625,32.1822,32.1428,32.1822,23800.0
2010-03-17 13:20:00,49.04,49.05,48.99,49.0,19500.0,32.1756,32.1822,32.1428,32.1494,19500.0
2010-03-17 13:25:00,48.99,49.04,48.98,49.03,21700.0,32.1428,32.1756,32.1363,32.1691,21700.0
2010-03-17 13:30:00,49.03,49.1,49.03,49.08,30200.0,32.1691,32.215,32.1691,32.2019,30200.0
2010-03-17 13:35:00,49.09,49.15,49.08,49.11,65400.0,32.2084,32.2478,32.2019,32.2216,65400.0
2010-03-17 13:40:00,49.11,49.15,49.08,49.1,23700.0,32.2216,32.2478,32.2019,32.215,23700.0
2010-03-17 13:45:00,49.1,49.12,49.04,49.05,26300.0,32.215,32.2281,32.1756,32.1822,26300.0
2010-03-17 13:50:00,49.05,49.05,49.01,49.03,30000.0,32.1822,32.1822,32.156,32.1691,30000.0
2010-03-17 13:55:00,49.04,49.06,48.99,49.06,47600.0,32.1756,32.1888,32.1428,32.1888,47600.0
2010-03-17 14:00:00,49.05,49.06,49.01,49.02,23300.0,32.1822,32.1888,32.156,32.1625,23300.0
2010-03-17 14:05:00,49.02,49.05,49.02,49.04,12900.0,32.1625,32.1822,32.1625,32.1756,12900.0
2010-03-17 14:10:00,49.03,49.04,49.0,49.04,11900.0,32.1691,32.1756,32.1494,32.1756,11900.0
2010-03-17 14:15:00,49.03,49.05,49.02,49.05,10400.0,32.1691,32.1822,32.1625,32.1822,10400.0
2010-03-17 14:20:00,49.05,49.05,49.0,49.03,15500.0,32.1822,32.1822,32.1494,32.1691,15500.0
2010-03-17 14:25:00,49.03,49.07,49.02,49.05,21200.0,32.1691,32.1953,32.1625,32.1822,21200.0
2010-03-17 14:30:00,49.05,49.05,48.98,48.99,25100.0,32.1822,32.1822,32.1363,32.1428,25100.0
2010-03-17 14:35:00,48.99,48.99,48.95,48.95,23500.0,32.1428,32.1428,32.1166,32.1166,23500.0
2010-03-17 14:40:00,48.95,48.97,48.93,48.93,29000.0,32.1166,32.1297,32.1035,32.1035,29000.0
2010-03-17 14:45:00,48.94,48.96,48.93,48.95,24200.0,32.11,32.1231,32.1035,32.1166,24200.0
2010-03-17 14:50:00,48.95,48.99,48.85,48.86,36800.0,32.1166,32.1428,32.051,32.0575,36800.0
2010-03-17 14:55:00,48.85,48.87,48.81,48.85,45900.0,32.051,32.0641,32.0247,32.051,45900.0
2010-03-17 15:00:00,48.84,48.91,48.83,48.89,45500.0,32.0444,32.0903,32.0379,32.0772,45500.0
2010-03-17 15:05:00,48.88,48.92,48.87,48.89,32200.0,32.0707,32.0969,32.0641,32.0772,32200.0
2010-03-17 15:10:00,48.89,48.9,48.86,48.9,35900.0,32.0772,32.0838,32.0575,32.0838,35900.0
2010-03-17 15:15:00,48.9,48.9,48.76,48.77,47200.0,32.0838,32.0838,31.9919,31.9985,47200.0
2010-03-17 15:20:00,48.77,48.77,48.72,48.74,49200.0,31.9985,31.9985,31.9657,31.9788,49200.0
2010-03-17 15:25:00,48.74,48.8,48.74,48.78,74400.0,31.9788,32.0182,31.9788,32.005,74400.0
2010-03-17 15:30:00,48.79,48.82,48.76,48.79,67900.0,32.0116,32.0313,31.9919,32.0116,67900.0
2010-03-17 15:35:00,48.8,48.84,48.79,48.82,61900.0,32.0182,32.0444,32.0116,32.0313,61900.0
2010-03-17 15:40:00,48.81,48.82,48.77,48.78,41800.0,32.0247,32.0313,31.9985,32.005,41800.0
2010-03-17 15:45:00,48.78,48.89,48.78,48.86,91400.0,32.005,32.0772,32.005,32.0575,91400.0
2010-03-17 15:50:00,48.86,48.87,48.82,48.87,133600.0,32.0575,32.0641,32.0313,32.0641,133600.0
2010-03-17 15:55:00,48.87,48.89,48.83,48.88,128200.0,32.0641,32.0772,32.0379,32.0707,128200.0
2010-03-18 09:30:00,48.98,48.98,48.7,48.76,41200.0,32.1363,32.1363,31.9526,31.9919,41200.0
2010-03-18 09:35:00,48.77,48.94,48.77,48.86,26500.0,31.9985,32.11,31.9985,32.0575,26500.0
2010-03-18 09:40:00,48.88,48.92,48.77,48.81,20600.0,32.0707,32.0969,31.9985,32.0247,20600.0
2010-03-18 09:45:00,48.82,48.95,48.81,48.9,23600.0,32.0313,32.1166,32.0247,32.0838,23600.0
2010-03-18 09:50:00,48.89,48.89,48.81,48.83,13400.0,32.0772,32.0772,32.0247,32.0379,13400.0
2010-03-18 09:55:00,48.83,48.92,48.8,48.85,16400.0,32.0379,32.0969,32.0182,32.051,16400.0
2010-03-18 10:00:00,48.82,48.95,48.81,48.83,20700.0,32.0313,32.1166,32.0247,32.0379,20700.0
2010-03-18 10:05:00,48.81,48.82,48.74,48.76,19300.0,32.0247,32.0313,31.9788,31.9919,19300.0
2010-03-18 10:10:00,48.76,48.8,48.72,48.75,18100.0,31.9919,32.0182,31.9657,31.9854,18100.0
2010-03-18 10:15:00,48.75,48.77,48.68,48.76,21200.0,31.9854,31.9985,31.9394,31.9919,21200.0
2010-03-18 10:20:00,48.77,48.79,48.75,48.79,13000.0,31.9985,32.0116,31.9854,32.0116,13000.0
2010-03-18 10:25:00,48.79,48.85,48.78,48.8,20000.0,32.0116,32.051,32.005,32.0182,20000.0
2010-03-18 10:30:00,48.78,48.83,48.78,48.79,26800.0,32.005,32.0379,32.005,32.0116,26800.0
2010-03-18 10:35:00,48.78,48.78,48.71,48.73,16500.0,32.005,32.005,31.9591,31.9722,16500.0
2010-03-18 10:40:00,48.72,48.72,48.68,48.7,14400.0,31.9657,31.9657,31.9394,31.9526,14400.0
2010-03-18 10:45:00,48.69,48.73,48.67,48.71,12300.0,31.946,31.9722,31.9329,31.9591,12300.0
2010-03-18 10:50:00,48.71,48.77,48.71,48.73,9200.0,31.9591,31.9985,31.9591,31.9722,9200.0
2010-03-18 10:55:00,48.73,48.81,48.71,48.81,12300.0,31.9722,32.0247,31.9591,32.0247,12300.0
2010-03-18 11:00:00,48.81,48.83,48.77,48.78,12700.0,32.0247,32.0379,31.9985,32.005,12700.0
2010-03-18 11:05:00,48.78,48.84,48.78,48.83,21000.0,32.005,32.0444,32.005,32.0379,21000.0
2010-03-18 11:10:00,48.83,48.83,48.76,48.81,18800.0,32.0379,32.0379,31.9919,32.0247,18800.0
2010-03-18 11:15:00,48.8,48.86,48.78,48.79,18300.0,32.0182,32.0575,32.005,32.0116,18300.0
2010-03-18 11:20:00,48.79,48.8,48.78,48.79,12900.0,32.0116,32.0182,32.005,32.0116,12900.0
2010-03-18 11:25:00,48.8,48.8,48.73,48.78,12300.0,32.0182,32.0182,31.9722,32.005,12300.0
2010-03-18 11:30:00,48.78,48.81,48.75,48.75,19500.0,32.005,32.0247,31.9854,31.9854,19500.0
2010-03-18 11:35:00,48.75,48.75,48.69,48.69,27100.0,31.9854,31.9854,31.946,31.946,27100.0
2010-03-18 11:40:00,48.69,48.7,48.6,48.6,18100.0,31.946,31.9526,31.8869,31.8869,18100.0
2010-03-18 11:45:00,48.6,48.64,48.58,48.63,18800.0,31.8869,31.9132,31.8738,31.9066,18800.0
2010-03-18 11:50:00,48.75,48.75,48.6,48.65,21800.0,31.9854,31.9854,31.8869,31.9198,21800.0
2010-03-18 11:55:00,48.65,48.67,48.62,48.62,7600.0,31.9198,31.9329,31.9001,31.9001,7600.0
2010-03-18 12:00:00,48.61,48.64,48.58,48.6,15400.0,31.8935,31.9132,31.8738,31.8869,15400.0
2010-03-18 12:05:00,48.59,48.66,48.57,48.65,16300.0,31.8804,31.9263,31.8673,31.9198,16300.0
2010-03-18 12:10:00,48.66,48.68,48.6,48.65,29300.0,31.9263,31.9394,31.8869,31.9198,29300.0
2010-03-18 12:15:00,48.64,48.71,48.64,48.7,10200.0,31.9132,31.9591,31.9132,31.9526,10200.0
2010-03-18 12:20:00,48.7,48.71,48.65,48.65,13800.0,31.9526,31.9591,31.9198,31.9198,13800.0
2010-03-18 12:25:00,48.65,48.66,48.6,48.62,11000.0,31.9198,31.9263,31.8869,31.9001,11000.0
2010-03-18 12:30:00,48.62,48.64,48.6,48.63,19000.0,31.9001,31.9132,31.8869,31.9066,19000.0
2010-03-18 12:35:00,48.64,48.64,48.59,48.64,9900.0,31.9132,31.9132,31.8804,31.9132,9900.0
2010-03-18 12:40:00,48.64,48.64,48.55,48.58,14000.0,31.9132,31.9132,31.8541,31.8738,14000.0
2010-03-18 12:45:00,48.58,48.64,48.58,48.61,9000.0,31.8738,31.9132,31.8738,31.8935,9000.0
2010-03-18 12:50:00,48.62,48.62,48.6,48.6,6200.0,31.9001,31.9001,31.8869,31.8869,6200.0
2010-03-18 12:55:00,48.6,48.63,48.58,48.63,15200.0,31.8869,31.9066,31.8738,31.9066,15200.0
2010-03-18 13:00:00,48.62,48.64,48.62,48.63,9200.0,31.9001,31.9132,31.9001,31.9066,9200.0
2010-03-18 13:05:00,48.64,48.7,48.63,48.64,41900.0,31.9132,31.9526,31.9066,31.9132,41900.0
2010-03-18 13:10:00,48.65,48.71,48.65,48.67,40100.0,31.9198,31.9591,31.9198,31.9329,40100.0
2010-03-18 13:15:00,48.68,48.71,48.66,48.68,19000.0,31.9394,31.9591,31.9263,31.9394,19000.0
2010-03-18 13:20:00,48.67,48.68,48.66,48.67,11000.0,31.9329,31.9394,31.9263,31.9329,11000.0
2010-03-18 13:25:00,48.67,48.68,48.66,48.67,6500.0,31.9329,31.9394,31.9263,31.9329,6500.0
2010-03-18 13:30:00,48.68,48.72,48.67,48.69,32700.0,31.9394,31.9657,31.9329,31.946,32700.0
2010-03-18 13:35:00,48.7,48.74,48.69,48.74,3700.0,31.9526,31.9788,31.946,31.9788,3700.0
2010-03-18 13:40:00,48.73,48.75,48.73,48.74,7000.0,31.9722,31.9854,31.9722,31.9788,7000.0
2010-03-18 13:45:00,48.74,48.75,48.73,48.74,15500.0,31.9788,31.9854,31.9722,31.9788,15500.0
2010-03-18 13:50:00,48.74,48.74,48.69,48.7,11900.0,31.9788,31.9788,31.946,31.9526,11900.0
2010-03-18 13:55:00,48.7,48.73,48.69,48.73,10100.0,31.9526,31.9722,31.946,31.9722,10100.0
2010-03-18 14:00:00,48.74,48.77,48.72,48.75,23100.0,31.9788,31.9985,31.9657,31.9854,23100.0
2010-03-18 14:05:00,48.74,48.77,48.71,48.76,13600.0,31.9788,31.9985,31.9591,31.9919,13600.0
2010-03-18 14:10:00,48.75,48.77,48.73,48.75,6600.0,31.9854,31.9985,31.9722,31.9854,6600.0
2010-03-18 14:15:00,48.74,48.76,48.72,48.76,26900.0,31.9788,31.9919,31.9657,31.9919,26900.0
2010-03-18 14:20:00,48.75,48.87,48.75,48.84,58900.0,31.9854,32.0641,31.9854,32.0444,58900.0
2010-03-18 14:25:00,48.85,48.93,48.82,48.92,50500.0,32.051,32.1035,32.0313,32.0969,50500.0
2010-03-18 14:30:00,48.92,49.02,48.92,48.99,51200.0,32.0969,32.1625,32.0969,32.1428,51200.0
2010-03-18 14:35:00,48.98,48.98,48.94,48.94,14800.0,32.1363,32.1363,32.11,32.11,14800.0
2010-03-18 14:40:00,48.95,48.97,48.92,48.94,14100.0,32.1166,32.1297,32.0969,32.11,14100.0
2010-03-18 14:45:00,48.93,48.93,48.89,48.89,35700.0,32.1035,32.1035,32.0772,32.0772,35700.0
2010-03-18 14:50:00,48.89,48.89,48.82,48.83,20500.0,32.0772,32.0772,32.0313,32.0379,20500.0
2010-03-18 14:55:00,48.82,48.91,48.81,48.91,36700.0,32.0313,32.0903,32.0247,32.0903,36700.0
2010-03-18 15:00:00,48.9,48.91,48.85,48.87,16300.0,32.0838,32.0903,32.051,32.0641,16300.0
2010-03-18 15:05:00,48.88,48.94,48.88,48.92,32100.0,32.0707,32.11,32.0707,32.0969,32100.0
2010-03-18 15:10:00,48.92,48.92,48.87,48.87,32100.0,32.0969,32.0969,32.0641,32.0641,32100.0
2010-03-18 15:15:00,48.87,48.91,48.86,48.89,27800.0,32.0641,32.0903,32.0575,32.0772,27800.0
2010-03-18 15:20:00,48.89,48.93,48.85,48.86,21800.0,32.0772,32.1035,32.051,32.0575,21800.0
2010-03-18 15:25:00,48.86,48.9,48.85,48.9,31400.0,32.0575,32.0838,32.051,32.0838,31400.0
2010-03-18 15:30:00,48.89,48.96,48.87,48.95,58500.0,32.0772,32.1231,32.0641,32.1166,58500.0
2010-03-18 15:35:00,48.94,48.97,48.92,48.92,57000.0,32.11,32.1297,32.0969,32.0969,57000.0
2010-03-18 15:40:00,48.93,48.93,48.9,48.91,33000.0,32.1035,32.1035,32.0838,32.0903,33000.0
2010-03-18 15:45:00,48.91,48.97,48.9,48.95,89500.0,32.0903,32.1297,32.0838,32.1166,89500.0
2010-03-18 15:50:00,48.96,49.05,48.96,49.03,109200.0,32.1231,32.1822,32.1231,32.1691,109200.0
2010-03-18 15:55:00,49.03,49.04,48.94,48.95,127900.0,32.1691,32.1756,32.11,32.1166,127900.0
2010-03-19 09:30:00,49.32,49.32,48.6,48.73,1185300.0,32.3593,32.3593,31.8869,31.9722,1185300.0
2010-03-19 09:35:00,48.81,49.06,48.78,48.99,92300.0,32.0247,32.1888,32.005,32.1428,92300.0
2010-03-19 09:40:00,48.98,48.99,48.85,48.86,52300.0,32.1363,32.1428,32.051,32.0575,52300.0
2010-03-19 09:45:00,48.85,48.99,48.78,48.98,40600.0,32.051,32.1428,32.005,32.1363,40600.0
2010-03-19 09:50:00,48.99,49.08,48.98,49.05,49600.0,32.1428,32.2019,32.1363,32.1822,49600.0
2010-03-19 09:55:00,49.04,49.06,48.95,48.98,21900.0,32.1756,32.1888,32.1166,32.1363,21900.0
2010-03-19 10:00:00,49.0,49.01,48.86,48.9,30600.0,32.1494,32.156,32.0575,32.0838,30600.0
2010-03-19 10:05:00,48.89,48.91,48.81,48.82,26500.0,32.0772,32.0903,32.0247,32.0313,26500.0
2010-03-19 10:10:00,48.83,48.88,48.81,48.84,20300.0,32.0379,32.0707,32.0247,32.0444,20300.0
2010-03-19 10:15:00,48.82,48.85,48.75,48.85,19800.0,32.0313,32.051,31.9854,32.051,19800.0
2010-03-19 10:20:00,48.85,48.85,48.69,48.71,20200.0,32.051,32.051,31.946,31.9591,20200.0
2010-03-19 10:25:00,48.7,48.8,48.69,48.76,28200.0,31.9526,32.0182,31.946,31.9919,28200.0
2010-03-19 10:30:00,48.76,48.76,48.62,48.64,23100.0,31.9919,31.9919,31.9001,31.9132,23100.0
2010-03-19 10:35:00,48.65,48.67,48.64,48.65,22300.0,31.9198,31.9329,31.9132,31.9198,22300.0
2010-03-19 10:40:00,48.64,48.65,48.6,48.62,27400.0,31.9132,31.9198,31.8869,31.9001,27400.0
2010-03-19 10:45:00,48.61,48.71,48.61,48.68,28800.0,31.8935,31.9591,31.8935,31.9394,28800.0
2010-03-19 10:50:00,48.68,48.68,48.62,48.65,21500.0,31.9394,31.9394,31.9001,31.9198,21500.0
2010-03-19 10:55:00,48.64,48.69,48.63,48.63,22700.0,31.9132,31.946,31.9066,31.9066,22700.0
2010-03-19 11:00:00,48.65,48.65,48.57,48.61,21700.0,31.9198,31.9198,31.8673,31.8935,21700.0
2010-03-19 11:05:00,48.6,48.63,48.57,48.59,19900.0,31.8869,31.9066,31.8673,31.8804,19900.0
2010-03-19 11:10:00,48.57,48.6,48.45,48.45,38500.0,31.8673,31.8869,31.7885,31.7885,38500.0
2010-03-19 11:15:00,48.44,48.52,48.38,48.49,40200.0,31.782,31.8345,31.7426,31.8148,40200.0
2010-03-19 11:20:00,48.49,48.63,48.49,48.61,44000.0,31.8148,31.9066,31.8148,31.8935,44000.0
2010-03-19 11:25:00,48.61,48.66,48.6,48.62,31400.0,31.8935,31.9263,31.8869,31.9001,31400.0
2010-03-19 11:30:00,48.61,48.62,48.56,48.61,18300.0,31.8935,31.9001,31.8607,31.8935,18300.0
2010-03-19 11:35:00,48.62,48.63,48.49,48.5,45000.0,31.9001,31.9066,31.8148,31.8213,45000.0
2010-03-19 11:40:00,48.51,48.54,48.5,48.53,18500.0,31.8279,31.8476,31.8213,31.841,18500.0
2010-03-19 11:45:00,48.52,48.55,48.5,48.55,29000.0,31.8345,31.8541,31.8213,31.8541,29000.0
2010-03-19 11:50:00,48.55,48.59,48.54,48.55,17200.0,31.8541,31.8804,31.8476,31.8541,17200.0
2010-03-19 11:55:00,48.55,48.63,48.54,48.62,17800.0,31.8541,31.9066,31.8476,31.9001,17800.0
2010-03-19 12:00:00,48.62,48.68,48.6,48.67,32600.0,31.9001,31.9394,31.8869,31.9329,32600.0
2010-03-19 12:05:00,48.66,48.68,48.63,48.67,20800.0,31.9263,31.9394,31.9066,31.9329,20800.0
2010-03-19 12:10:00,48.67,48.7,48.63,48.66,34700.0,31.9329,31.9526,31.9066,31.9263,34700.0
2010-03-19 12:15:00,48.66,48.66,48.59,48.59,20700.0,31.9263,31.9263,31.8804,31.8804,20700.0
2010-03-19 12:20:00,48.6,48.61,48.56,48.56,19900.0,31.8869,31.8935,31.8607,31.8607,19900.0
2010-03-19 12:25:00,48.58,48.63,48.58,48.61,23900.0,31.8738,31.9066,31.8738,31.8935,23900.0
2010-03-19 12:30:00,48.61,48.62,48.58,48.6,25700.0,31.8935,31.9001,31.8738,31.8869,25700.0
2010-03-19 12:35:00,48.59,48.6,48.56,48.57,14800.0,31.8804,31.8869,31.8607,31.8673,14800.0
2010-03-19 12:40:00,48.57,48.61,48.56,48.61,12200.0,31.8673,31.8935,31.8607,31.8935,12200.0
2010-03-19 12:45:00,48.63,48.63,48.54,48.57,15800.0,31.9066,31.9066,31.8476,31.8673,15800.0
2010-03-19 12:50:00,48.57,48.6,48.56,48.57,19900.0,31.8673,31.8869,31.8607,31.8673,19900.0
2010-03-19 12:55:00,48.57,48.61,48.56,48.59,13100.0,31.8673,31.8935,31.8607,31.8804,13100.0
2010-03-19 13:00:00,48.6,48.63,48.58,48.62,22300.0,31.8869,31.9066,31.8738,31.9001,22300.0
2010-03-19 13:05:00,48.61,48.64,48.61,48.64,15100.0,31.8935,31.9132,31.8935,31.9132,15100.0
2010-03-19 13:10:00,48.63,48.64,48.59,48.59,11500.0,31.9066,31.9132,31.8804,31.8804,11500.0
2010-03-19 13:15:00,48.6,48.61,48.54,48.58,32200.0,31.8869,31.8935,31.8476,31.8738,32200.0
2010-03-19 13:20:00,48.58,48.61,48.56,48.57,20800.0,31.8738,31.8935,31.8607,31.8673,20800.0
2010-03-19 13:25:00,48.57,48.61,48.56,48.61,14400.0,31.8673,31.8935,31.8607,31.8935,14400.0
2010-03-19 13:30:00,48.62,48.62,48.54,48.57,18800.0,31.9001,31.9001,31.8476,31.8673,18800.0
2010-03-19 13:35:00,48.56,48.56,48.5,48.5,19600.0,31.8607,31.8607,31.8213,31.8213,19600.0
2010-03-19 13:40:00,48.51,48.51,48.45,48.5,34200.0,31.8279,31.8279,31.7885,31.8213,34200.0
2010-03-19 13:45:00,48.49,48.51,48.49,48.49,20000.0,31.8148,31.8279,31.8148,31.8148,20000.0
2010-03-19 13:50:00,48.5,48.51,48.47,48.49,24300.0,31.8213,31.8279,31.8017,31.8148,24300.0
2010-03-19 13:55:00,48.5,48.51,48.47,48.49,20400.0,31.8213,31.8279,31.8017,31.8148,20400.0
2010-03-19 14:00:00,48.49,48.51,48.47,48.5,20300.0,31.8148,31.8279,31.8017,31.8213,20300.0
2010-03-19 14:05:00,48.5,48.55,48.5,48.53,13800.0,31.8213,31.8541,31.8213,31.841,13800.0
2010-03-19 14:10:00,48.54,48.55,48.48,48.49,15800.0,31.8476,31.8541,31.8082,31.8148,15800.0
2010-03-19 14:15:00,48.49,48.52,48.47,48.52,23400.0,31.8148,31.8345,31.8017,31.8345,23400.0
2010-03-19 14:20:00,48.52,48.58,48.52,48.57,29400.0,31.8345,31.8738,31.8345,31.8673,29400.0
2010-03-19 14:25:00,48.58,48.61,48.54,48.6,19600.0,31.8738,31.8935,31.8476,31.8869,19600.0
2010-03-19 14:30:00,48.59,48.6,48.54,48.55,11000.0,31.8804,31.8869,31.8476,31.8541,11000.0
2010-03-19 14:35:00,48.55,48.6,48.54,48.58,26400.0,31.8541,31.8869,31.8476,31.8738,26400.0
2010-03-19 14:40:00,48.58,48.6,48.53,48.53,38300.0,31.8738,31.8869,31.841,31.841,38300.0
2010-03-19 14:45:00,48.54,48.57,48.53,48.56,15300.0,31.8476,31.8673,31.841,31.8607,15300.0
2010-03-19 14:50:00,48.56,48.56,48.51,48.51,17800.0,31.8607,31.8607,31.8279,31.8279,17800.0
2010-03-19 14:55:00,48.52,48.53,48.46,48.47,30300.0,31.8345,31.841,31.7951,31.8017,30300.0
2010-03-19 15:00:00,48.46,48.48,48.44,48.46,48700.0,31.7951,31.8082,31.782,31.7951,48700.0
2010-03-19 15:05:00,48.46,48.49,48.45,48.46,39000.0,31.7951,31.8148,31.7885,31.7951,39000.0
2010-03-19 15:10:00,48.47,48.47,48.45,48.47,19900.0,31.8017,31.8017,31.7885,31.8017,19900.0
2010-03-19 15:15:00,48.46,48.49,48.45,48.49,9500.0,31.7951,31.8148,31.7885,31.8148,9500.0
2010-03-19 15:20:00,48.48,48.5,48.45,48.47,27100.0,31.8082,31.8213,31.7885,31.8017,27100.0
2010-03-19 15:25:00,48.47,48.5,48.46,48.49,26400.0,31.8017,31.8213,31.7951,31.8148,26400.0
2010-03-19 15:30:00,48.49,48.49,48.39,48.43,105700.0,31.8148,31.8148,31.7492,31.7754,105700.0
2010-03-19 15:35:00,48.43,48.51,48.41,48.45,106500.0,31.7754,31.8279,31.7623,31.7885,106500.0
2010-03-19 15:40:00,48.45,48.52,48.4,48.51,84200.0,31.7885,31.8345,31.7557,31.8279,84200.0
2010-03-19 15:45:00,48.52,48.6,48.51,48.58,97500.0,31.8345,31.8869,31.8279,31.8738,97500.0
2010-03-19 15:50:00,48.58,48.6,48.51,48.54,73800.0,31.8738,31.8869,31.8279,31.8476,73800.0
2010-03-19 15:55:00,48.54,48.61,48.54,48.6,164700.0,31.8476,31.8935,31.8476,31.8869,164700.0
2010-03-22 09:30:00,48.27,48.48,48.21,48.43,57900.0,31.6704,31.8082,31.6311,31.7754,57900.0
2010-03-22 09:35:00,48.37,48.41,48.2,48.22,24100.0,31.736,31.7623,31.6245,31.6376,24100.0
2010-03-22 09:40:00,48.22,48.34,48.21,48.33,34800.0,31.6376,31.7164,31.6311,31.7098,34800.0
2010-03-22 09:45:00,48.33,48.49,48.33,48.4,69900.0,31.7098,31.8148,31.7098,31.7557,69900.0
2010-03-22 09:50:00,48.41,48.63,48.41,48.56,26400.0,31.7623,31.9066,31.7623,31.8607,26400.0
2010-03-22 09:55:00,48.58,48.67,48.53,48.59,21800.0,31.8738,31.9329,31.841,31.8804,21800.0
2010-03-22 10:00:00,48.6,48.61,48.5,48.51,25900.0,31.8869,31.8935,31.8213,31.8279,25900.0
2010-03-22 10:05:00,48.51,48.51,48.44,48.47,15900.0,31.8279,31.8279,31.782,31.8017,15900.0
2010-03-22 10:10:00,48.47,48.51,48.45,48.49,15900.0,31.8017,31.8279,31.7885,31.8148,15900.0
2010-03-22 10:15:00,48.49,48.5,48.42,48.43,25300.0,31.8148,31.8213,31.7688,31.7754,25300.0
2010-03-22 10:20:00,48.44,48.6,48.43,48.56,30600.0,31.782,31.8869,31.7754,31.8607,30600.0
2010-03-22 10:25:00,48.57,48.72,48.55,48.68,32600.0,31.8673,31.9657,31.8541,31.9394,32600.0
2010-03-22 10:30:00,48.67,48.74,48.65,48.67,19900.0,31.9329,31.9788,31.9198,31.9329,19900.0
2010-03-22 10:35:00,48.67,48.73,48.64,48.68,19900.0,31.9329,31.9722,31.9132,31.9394,19900.0
2010-03-22 10:40:00,48.68,48.7,48.63,48.63,20200.0,31.9394,31.9526,31.9066,31.9066,20200.0
2010-03-22 10:45:00,48.63,48.77,48.63,48.73,18800.0,31.9066,31.9985,31.9066,31.9722,18800.0
2010-03-22 10:50:00,48.73,48.81,48.72,48.72,29600.0,31.9722,32.0247,31.9657,31.9657,29600.0
2010-03-22 10:55:00,48.73,48.74,48.68,48.68,20200.0,31.9722,31.9788,31.9394,31.9394,20200.0
2010-03-22 11:00:00,48.69,48.73,48.67,48.68,26500.0,31.946,31.9722,31.9329,31.9394,26500.0
2010-03-22 11:05:00,48.69,48.76,48.69,48.74,31700.0,31.946,31.9919,31.946,31.9788,31700.0
2010-03-22 11:10:00,48.74,48.81,48.74,48.76,27100.0,31.9788,32.0247,31.9788,31.9919,27100.0
2010-03-22 11:15:00,48.75,48.78,48.74,48.76,37400.0,31.9854,32.005,31.9788,31.9919,37400.0
2010-03-22 11:20:00,48.76,48.76,48.73,48.76,24900.0,31.9919,31.9919,31.9722,31.9919,24900.0
2010-03-22 11:25:00,48.74,48.8,48.74,48.76,16100.0,31.9788,32.0182,31.9788,31.9919,16100.0
2010-03-22 11:30:00,48.76,48.76,48.6,48.61,41400.0,31.9919,31.9919,31.8869,31.8935,41400.0
2010-03-22 11:35:00,48.61,48.66,48.6,48.63,42300.0,31.8935,31.9263,31.8869,31.9066,42300.0
2010-03-22 11:40:00,48.63,48.69,48.63,48.66,13100.0,31.9066,31.946,31.9066,31.9263,13100.0
2010-03-22 11:45:00,48.65,48.75,48.65,48.74,24000.0,31.9198,31.9854,31.9198,31.9788,24000.0
2010-03-22 11:50:00,48.73,48.78,48.73,48.78,10300.0,31.9722,32.005,31.9722,32.005,10300.0
2010-03-22 11:55:00,48.78,48.79,48.74,48.77,11300.0,32.005,32.0116,31.9788,31.9985,11300.0
2010-03-22 12:00:00,48.77,48.77,48.63,48.63,26100.0,31.9985,31.9985,31.9066,31.9066,26100.0
2010-03-22 12:05:00,48.63,48.72,48.63,48.71,16400.0,31.9066,31.9657,31.9066,31.9591,16400.0
2010-03-22 12:10:00,48.7,48.77,48.69,48.73,20600.0,31.9526,31.9985,31.946,31.9722,20600.0
2010-03-22 12:15:00,48.74,48.74,48.66,48.69,18200.0,31.9788,31.9788,31.9263,31.946,18200.0
2010-03-22 12:20:00,48.69,48.69,48.66,48.67,6400.0,31.946,31.946,31.9263,31.9329,6400.0
2010-03-22 12:25:00,48.67,48.74,48.66,48.72,30700.0,31.9329,31.9788,31.9263,31.9657,30700.0
2010-03-22 12:30:00,48.72,48.84,48.72,48.81,20100.0,31.9657,32.0444,31.9657,32.0247,20100.0
2010-03-22 12:35:00,48.81,48.84,48.76,48.77,16800.0,32.0247,32.0444,31.9919,31.9985,16800.0
2010-03-22 12:40:00,48.77,48.78,48.73,48.74,12400.0,31.9985,32.005,31.9722,31.9788,12400.0
2010-03-22 12:45:00,48.74,48.75,48.69,48.72,20500.0,31.9788,31.9854,31.946,31.9657,20500.0
2010-03-22 12:50:00,48.71,48.78,48.7,48.78,21300.0,31.9591,32.005,31.9526,32.005,21300.0
2010-03-22 12:55:00,48.79,48.8,48.75,48.79,12300.0,32.0116,32.0182,31.9854,32.0116,12300.0
2010-03-22 13:00:00,48.79,48.9,48.79,48.87,36900.0,32.0116,32.0838,32.0116,32.0641,36900.0
2010-03-22 13:05:00,48.87,48.9,48.85,48.88,16500.0,32.0641,32.0838,32.051,32.0707,16500.0
2010-03-22 13:10:00,48.88,48.89,48.87,48.87,14500.0,32.0707,32.0772,32.0641,32.0641,14500.0
2010-03-22 13:15:00,48.87,48.87,48.84,48.84,11500.0,32.0641,32.0641,32.0444,32.0444,11500.0
2010-03-22 13:20:00,48.84,48.86,48.83,48.83,11300.0,32.0444,32.0575,32.0379,32.0379,11300.0
2010-03-22 13:25:00,48.83,48.83,48.8,48.8,9000.0,32.0379,32.0379,32.0182,32.0182,9000.0
2010-03-22 13:30:00,48.81,48.85,48.8,48.84,8300.0,32.0247,32.051,32.0182,32.0444,8300.0
2010-03-22 13:35:00,48.84,48.84,48.81,48.81,11100.0,32.0444,32.0444,32.0247,32.0247,11100.0
2010-03-22 13:40:00,48.82,48.84,48.81,48.82,12000.0,32.0313,32.0444,32.0247,32.0313,12000.0
2010-03-22 13:45:00,48.82,48.85,48.82,48.84,14700.0,32.0313,32.051,32.0313,32.0444,14700.0
2010-03-22 13:50:00,48.84,48.86,48.83,48.85,15900.0,32.0444,32.0575,32.0379,32.051,15900.0
2010-03-22 13:55:00,48.85,48.86,48.79,48.79,25100.0,32.051,32.0575,32.0116,32.0116,25100.0
2010-03-22 14:00:00,48.79,48.81,48.76,48.8,14900.0,32.0116,32.0247,31.9919,32.0182,14900.0
2010-03-22 14:05:00,48.8,48.83,48.77,48.78,13200.0,32.0182,32.0379,31.9985,32.005,13200.0
2010-03-22 14:10:00,48.77,48.77,48.74,48.77,20900.0,31.9985,31.9985,31.9788,31.9985,20900.0
2010-03-22 14:15:00,48.76,48.78,48.75,48.76,15800.0,31.9919,32.005,31.9854,31.9919,15800.0
2010-03-22 14:20:00,48.75,48.79,48.74,48.75,29400.0,31.9854,32.0116,31.9788,31.9854,29400.0
2010-03-22 14:25:00,48.76,48.78,48.74,48.76,23500.0,31.9919,32.005,31.9788,31.9919,23500.0
2010-03-22 14:30:00,48.76,48.81,48.76,48.79,22800.0,31.9919,32.0247,31.9919,32.0116,22800.0
2010-03-22 14:35:00,48.8,48.81,48.77,48.79,33300.0,32.0182,32.0247,31.9985,32.0116,33300.0
2010-03-22 14:40:00,48.8,48.83,48.78,48.82,37500.0,32.0182,32.0379,32.005,32.0313,37500.0
2010-03-22 14:45:00,48.82,48.84,48.8,48.81,24000.0,32.0313,32.0444,32.0182,32.0247,24000.0
2010-03-22 14:50:00,48.82,48.85,48.81,48.82,37100.0,32.0313,32.051,32.0247,32.0313,37100.0
2010-03-22 14:55:00,48.83,48.85,48.83,48.85,35800.0,32.0379,32.051,32.0379,32.051,35800.0
2010-03-22 15:00:00,48.85,48.88,48.83,48.86,39300.0,32.051,32.0707,32.0379,32.0575,39300.0
2010-03-22 15:05:00,48.85,48.85,48.83,48.84,64400.0,32.051,32.051,32.0379,32.0444,64400.0
2010-03-22 15:10:00,48.85,48.89,48.82,48.83,46700.0,32.051,32.0772,32.0313,32.0379,46700.0
2010-03-22 15:15:00,48.83,48.9,48.83,48.9,56300.0,32.0379,32.0838,32.0379,32.0838,56300.0
2010-03-22 15:20:00,48.9,48.92,48.89,48.89,40800.0,32.0838,32.0969,32.0772,32.0772,40800.0
2010-03-22 15:25:00,48.89,48.92,48.89,48.89,36600.0,32.0772,32.0969,32.0772,32.0772,36600.0
2010-03-22 15:30:00,48.89,48.91,48.85,48.87,77200.0,32.0772,32.0903,32.051,32.0641,77200.0
2010-03-22 15:35:00,48.87,48.88,48.83,48.86,49300.0,32.0641,32.0707,32.0379,32.0575,49300.0
2010-03-22 15:40:00,48.86,48.88,48.84,48.87,56900.0,32.0575,32.0707,32.0444,32.0641,56900.0
2010-03-22 15:45:00,48.87,48.87,48.82,48.87,86400.0,32.0641,32.0641,32.0313,32.0641,86400.0
2010-03-22 15:50:00,48.86,48.86,48.81,48.84,86600.0,32.0575,32.0575,32.0247,32.0444,86600.0
2010-03-22 15:55:00,48.83,48.85,48.82,48.84,108900.0,32.0379,32.051,32.0313,32.0444,108900.0
2010-03-23 09:30:00,48.95,49.04,48.87,48.88,53600.0,32.1166,32.1756,32.0641,32.0707,53600.0
2010-03-23 09:35:00,48.88,49.03,48.88,48.94,42400.0,32.0707,32.1691,32.0707,32.11,42400.0
2010-03-23 09:40:00,48.92,49.01,48.89,49.0,28000.0,32.0969,32.156,32.0772,32.1494,28000.0
2010-03-23 09:45:00,49.01,49.08,48.83,49.07,46300.0,32.156,32.2019,32.0379,32.1953,46300.0
2010-03-23 09:50:00,49.09,49.25,49.03,49.18,82700.0,32.2084,32.3134,32.1691,32.2675,82700.0
2010-03-23 09:55:00,49.17,49.23,49.14,49.21,47300.0,32.2609,32.3003,32.2412,32.2872,47300.0
2010-03-23 10:00:00,49.2,49.3,49.16,49.16,58800.0,32.2806,32.3462,32.2544,32.2544,58800.0
2010-03-23 10:05:00,49.16,49.26,49.08,49.26,54200.0,32.2544,32.32,32.2019,32.32,54200.0
2010-03-23 10:10:00,49.26,49.28,49.19,49.24,42200.0,32.32,32.3331,32.2741,32.3069,42200.0
2010-03-23 10:15:00,49.24,49.34,49.24,49.31,41300.0,32.3069,32.3725,32.3069,32.3528,41300.0
2010-03-23 10:20:00,49.32,49.42,49.27,49.35,39600.0,32.3593,32.425,32.3265,32.379,39600.0
2010-03-23 10:25:00,49.35,49.44,49.35,49.43,45800.0,32.379,32.4381,32.379,32.4315,45800.0
2010-03-23 10:30:00,49.42,49.48,49.38,49.45,39200.0,32.425,32.4643,32.3987,32.4446,39200.0
2010-03-23 10:35:00,49.45,49.46,49.38,49.41,43400.0,32.4446,32.4512,32.3987,32.4184,43400.0
2010-03-23 10:40:00,49.41,49.41,49.27,49.31,30800.0,32.4184,32.4184,32.3265,32.3528,30800.0
2010-03-23 10:45:00,49.31,49.31,49.21,49.24,32100.0,32.3528,32.3528,32.2872,32.3069,32100.0
2010-03-23 10:50:00,49.24,49.33,49.22,49.25,38200.0,32.3069,32.3659,32.2937,32.3134,38200.0
2010-03-23 10:55:00,49.25,49.25,49.13,49.22,58900.0,32.3134,32.3134,32.2347,32.2937,58900.0
2010-03-23 11:00:00,49.22,49.23,49.11,49.11,40700.0,32.2937,32.3003,32.2216,32.2216,40700.0
2010-03-23 11:05:00,49.11,49.19,49.11,49.14,26800.0,32.2216,32.2741,32.2216,32.2412,26800.0
2010-03-23 11:10:00,49.14,49.15,49.1,49.15,17400.0,32.2412,32.2478,32.215,32.2478,17400.0
2010-03-23 11:15:00,49.16,49.16,49.1,49.11,19000.0,32.2544,32.2544,32.215,32.2216,19000.0
2010-03-23 11:20:00,49.11,49.19,49.09,49.16,18400.0,32.2216,32.2741,32.2084,32.2544,18400.0
2010-03-23 11:25:00,49.16,49.2,49.13,49.2,19900.0,32.2544,32.2806,32.2347,32.2806,19900.0
2010-03-23 11:30:00,49.19,49.22,49.16,49.16,13600.0,32.2741,32.2937,32.2544,32.2544,13600.0
2010-03-23 11:35:00,49.17,49.17,49.09,49.1,13500.0,32.2609,32.2609,32.2084,32.215,13500.0
2010-03-23 11:40:00,49.1,49.15,49.08,49.13,33700.0,32.215,32.2478,32.2019,32.2347,33700.0
2010-03-23 11:45:00,49.14,49.27,49.14,49.2,28300.0,32.2412,32.3265,32.2412,32.2806,28300.0
2010-03-23 11:50:00,49.2,49.26,49.19,49.26,7900.0,32.2806,32.32,32.2741,32.32,7900.0
2010-03-23 11:55:00,49.25,49.3,49.24,49.29,12000.0,32.3134,32.3462,32.3069,32.3397,12000.0
2010-03-23 12:00:00,49.29,49.34,49.28,49.3,14900.0,32.3397,32.3725,32.3331,32.3462,14900.0
2010-03-23 12:05:00,49.29,49.38,49.27,49.34,20900.0,32.3397,32.3987,32.3265,32.3725,20900.0
2010-03-23 12:10:00,49.35,49.43,49.32,49.36,23100.0,32.379,32.4315,32.3593,32.3856,23100.0
2010-03-23 12:15:00,49.36,49.39,49.3,49.33,17700.0,32.3856,32.4053,32.3462,32.3659,17700.0
2010-03-23 12:20:00,49.32,49.33,49.29,49.29,7500.0,32.3593,32.3659,32.3397,32.3397,7500.0
2010-03-23 12:25:00,49.3,49.31,49.28,49.3,5900.0,32.3462,32.3528,32.3331,32.3462,5900.0
2010-03-23 12:30:00,49.31,49.31,49.25,49.25,13000.0,32.3528,32.3528,32.3134,32.3134,13000.0
2010-03-23 12:35:00,49.26,49.26,49.23,49.26,16500.0,32.32,32.32,32.3003,32.32,16500.0
2010-03-23 12:40:00,49.26,49.27,49.25,49.27,9000.0,32.32,32.3265,32.3134,32.3265,9000.0
2010-03-23 12:45:00,49.26,49.27,49.22,49.24,13700.0,32.32,32.3265,32.2937,32.3069,13700.0
2010-03-23 12:50:00,49.24,49.27,49.23,49.26,15000.0,32.3069,32.3265,32.3003,32.32,15000.0
2010-03-23 12:55:00,49.25,49.32,49.25,49.29,9700.0,32.3134,32.3593,32.3134,32.3397,9700.0
2010-03-23 13:00:00,49.3,49.33,49.26,49.28,27000.0,32.3462,32.3659,32.32,32.3331,27000.0
2010-03-23 13:05:00,49.27,49.29,49.25,49.28,13500.0,32.3265,32.3397,32.3134,32.3331,13500.0
2010-03-23 13:10:00,49.28,49.28,49.21,49.23,23600.0,32.3331,32.3331,32.2872,32.3003,23600.0
2010-03-23 13:15:00,49.23,49.25,49.21,49.23,19100.0,32.3003,32.3134,32.2872,32.3003,19100.0
2010-03-23 13:20:00,49.24,49.25,49.23,49.25,10300.0,32.3069,32.3134,32.3003,32.3134,10300.0
2010-03-23 13:25:00,49.26,49.3,49.24,49.24,14000.0,32.32,32.3462,32.3069,32.3069,14000.0
2010-03-23 13:30:00,49.24,49.24,49.2,49.21,11600.0,32.3069,32.3069,32.2806,32.2872,11600.0
2010-03-23 13:35:00,49.2,49.21,49.2,49.21,6800.0,32.2806,32.2872,32.2806,32.2872,6800.0
2010-03-23 13:40:00,49.2,49.24,49.18,49.19,9300.0,32.2806,32.3069,32.2675,32.2741,9300.0
2010-03-23 13:45:00,49.19,49.19,49.12,49.15,15500.0,32.2741,32.2741,32.2281,32.2478,15500.0
2010-03-23 13:50:00,49.14,49.17,49.14,49.17,10600.0,32.2412,32.2609,32.2412,32.2609,10600.0
2010-03-23 13:55:00,49.18,49.18,49.13,49.14,17100.0,32.2675,32.2675,32.2347,32.2412,17100.0
2010-03-23 14:00:00,49.14,49.17,49.14,49.17,24100.0,32.2412,32.2609,32.2412,32.2609,24100.0
2010-03-23 14:05:00,49.18,49.22,49.18,49.2,7900.0,32.2675,32.2937,32.2675,32.2806,7900.0
2010-03-23 14:10:00,49.2,49.28,49.2,49.25,15600.0,32.2806,32.3331,32.2806,32.3134,15600.0
2010-03-23 14:15:00,49.25,49.26,49.22,49.23,17400.0,32.3134,32.32,32.2937,32.3003,17400.0
2010-03-23 14:20:00,49.24,49.28,49.23,49.28,18500.0,32.3069,32.3331,32.3003,32.3331,18500.0
2010-03-23 14:25:00,49.28,49.32,49.28,49.3,13100.0,32.3331,32.3593,32.3331,32.3462,13100.0
2010-03-23 14:30:00,49.3,49.31,49.26,49.3,17300.0,32.3462,32.3528,32.32,32.3462,17300.0
2010-03-23 14:35:00,49.3,49.35,49.29,49.31,14700.0,32.3462,32.379,32.3397,32.3528,14700.0
2010-03-23 14:40:00,49.3,49.38,49.3,49.37,66400.0,32.3462,32.3987,32.3462,32.3922,66400.0
2010-03-23 14:45:00,49.37,49.4,49.35,49.38,28700.0,32.3922,32.4118,32.379,32.3987,28700.0
2010-03-23 14:50:00,49.38,49.38,49.34,49.37,29900.0,32.3987,32.3987,32.3725,32.3922,29900.0
2010-03-23 14:55:00,49.37,49.43,49.36,49.41,28500.0,32.3922,32.4315,32.3856,32.4184,28500.0
2010-03-23 15:00:00,49.42,49.42,49.36,49.4,26600.0,32.425,32.425,32.3856,32.4118,26600.0
2010-03-23 15:05:00,49.38,49.44,49.37,49.43,95800.0,32.3987,32.4381,32.3922,32.4315,95800.0
2010-03-23 15:10:00,49.42,49.5,49.4,49.5,68200.0,32.425,32.4774,32.4118,32.4774,68200.0
2010-03-23 15:15:00,49.5,49.59,49.5,49.58,41600.0,32.4774,32.5365,32.4774,32.5299,41600.0
2010-03-23 15:20:00,49.58,49.66,49.57,49.63,38300.0,32.5299,32.5824,32.5234,32.5627,38300.0
2010-03-23 15:25:00,49.63,49.71,49.56,49.71,97900.0,32.5627,32.6152,32.5168,32.6152,97900.0
2010-03-23 15:30:00,49.71,49.71,49.56,49.66,38200.0,32.6152,32.6152,32.5168,32.5824,38200.0
2010-03-23 15:35:00,49.67,49.68,49.63,49.66,45700.0,32.589,32.5955,32.5627,32.5824,45700.0
2010-03-23 15:40:00,49.66,49.68,49.59,49.6,91300.0,32.5824,32.5955,32.5365,32.5431,91300.0
2010-03-23 15:45:00,49.6,49.61,49.56,49.6,141600.0,32.5431,32.5496,32.5168,32.5431,141600.0
2010-03-23 15:50:00,49.6,49.62,49.59,49.59,88400.0,32.5431,32.5562,32.5365,32.5365,88400.0
2010-03-23 15:55:00,49.59,49.61,49.54,49.55,292500.0,32.5365,32.5496,32.5037,32.5103,292500.0
2010-03-24 09:30:00,49.56,49.79,49.47,49.5,83700.0,32.5168,32.6677,32.4578,32.4774,83700.0
2010-03-24 09:35:00,49.5,49.58,49.27,49.4,73900.0,32.4774,32.5299,32.3265,32.4118,73900.0
2010-03-24 09:40:00,49.4,49.51,49.35,49.45,29300.0,32.4118,32.484,32.379,32.4446,29300.0
2010-03-24 09:45:00,49.48,49.52,49.36,49.37,23700.0,32.4643,32.4906,32.3856,32.3922,23700.0
2010-03-24 09:50:00,49.37,49.43,49.26,49.3,26800.0,32.3922,32.4315,32.32,32.3462,26800.0
2010-03-24 09:55:00,49.29,49.31,49.22,49.28,22700.0,32.3397,32.3528,32.2937,32.3331,22700.0
2010-03-24 10:00:00,49.26,49.26,49.06,49.13,47900.0,32.32,32.32,32.1888,32.2347,47900.0
2010-03-24 10:05:00,49.11,49.23,49.08,49.21,57100.0,32.2216,32.3003,32.2019,32.2872,57100.0
2010-03-24 10:10:00,49.22,49.26,49.2,49.25,18500.0,32.2937,32.32,32.2806,32.3134,18500.0
2010-03-24 10:15:00,49.26,49.35,49.23,49.31,29000.0,32.32,32.379,32.3003,32.3528,29000.0
2010-03-24 10:20:00,49.3,49.34,49.27,49.29,23700.0,32.3462,32.3725,32.3265,32.3397,23700.0
2010-03-24 10:25:00,49.29,49.37,49.27,49.36,60200.0,32.3397,32.3922,32.3265,32.3856,60200.0
2010-03-24 10:30:00,49.34,49.34,49.22,49.32,34600.0,32.3725,32.3725,32.2937,32.3593,34600.0
2010-03-24 10:35:00,49.33,49.37,49.29,49.29,24500.0,32.3659,32.3922,32.3397,32.3397,24500.0
2010-03-24 10:40:00,49.28,49.29,49.24,49.27,15800.0,32.3331,32.3397,32.3069,32.3265,15800.0
2010-03-24 10:45:00,49.27,49.32,49.22,49.32,17000.0,32.3265,32.3593,32.2937,32.3593,17000.0
2010-03-24 10:50:00,49.32,49.32,49.25,49.26,23600.0,32.3593,32.3593,32.3134,32.32,23600.0
2010-03-24 10:55:00,49.26,49.27,49.17,49.17,23900.0,32.32,32.3265,32.2609,32.2609,23900.0
2010-03-24 11:00:00,49.17,49.22,49.17,49.17,24500.0,32.2609,32.2937,32.2609,32.2609,24500.0
2010-03-24 11:05:00,49.17,49.18,49.13,49.15,14500.0,32.2609,32.2675,32.2347,32.2478,14500.0
2010-03-24 11:10:00,49.15,49.16,49.05,49.05,40800.0,32.2478,32.2544,32.1822,32.1822,40800.0
2010-03-24 11:15:00,49.05,49.06,48.91,48.98,58900.0,32.1822,32.1888,32.0903,32.1363,58900.0
2010-03-24 11:20:00,48.97,49.05,48.92,49.03,26200.0,32.1297,32.1822,32.0969,32.1691,26200.0
2010-03-24 11:25:00,49.02,49.04,48.98,49.04,21400.0,32.1625,32.1756,32.1363,32.1756,21400.0
2010-03-24 11:30:00,49.03,49.06,49.01,49.04,16000.0,32.1691,32.1888,32.156,32.1756,16000.0
2010-03-24 11:35:00,49.04,49.09,49.01,49.06,19100.0,32.1756,32.2084,32.156,32.1888,19100.0
2010-03-24 11:40:00,49.06,49.11,49.06,49.08,13800.0,32.1888,32.2216,32.1888,32.2019,13800.0
2010-03-24 11:45:00,49.08,49.1,49.05,49.09,14500.0,32.2019,32.215,32.1822,32.2084,14500.0
2010-03-24 11:50:00,49.09,49.17,49.09,49.14,20000.0,32.2084,32.2609,32.2084,32.2412,20000.0
2010-03-24 11:55:00,49.15,49.2,49.13,49.2,21900.0,32.2478,32.2806,32.2347,32.2806,21900.0
2010-03-24 12:00:00,49.2,49.25,49.19,49.23,32600.0,32.2806,32.3134,32.2741,32.3003,32600.0
2010-03-24 12:05:00,49.24,49.28,49.23,49.26,31300.0,32.3069,32.3331,32.3003,32.32,31300.0
2010-03-24 12:10:00,49.25,49.32,49.22,49.31,31600.0,32.3134,32.3593,32.2937,32.3528,31600.0
2010-03-24 12:15:00,49.3,49.32,49.3,49.31,18600.0,32.3462,32.3593,32.3462,32.3528,18600.0
2010-03-24 12:20:00,49.31,49.33,49.23,49.32,68300.0,32.3528,32.3659,32.3003,32.3593,68300.0
2010-03-24 12:25:00,49.32,49.33,49.28,49.32,18700.0,32.3593,32.3659,32.3331,32.3593,18700.0
2010-03-24 12:30:00,49.32,49.37,49.32,49.34,21000.0,32.3593,32.3922,32.3593,32.3725,21000.0
2010-03-24 12:35:00,49.35,49.4,49.32,49.35,33300.0,32.379,32.4118,32.3593,32.379,33300.0
2010-03-24 12:40:00,49.35,49.37,49.35,49.35,14600.0,32.379,32.3922,32.379,32.379,14600.0
2010-03-24 12:45:00,49.36,49.44,49.35,49.38,14500.0,32.3856,32.4381,32.379,32.3987,14500.0
2010-03-24 12:50:00,49.38,49.4,49.35,49.36,21500.0,32.3987,32.4118,32.379,32.3856,21500.0
2010-03-24 12:55:00,49.36,49.36,49.29,49.31,12600.0,32.3856,32.3856,32.3397,32.3528,12600.0
2010-03-24 13:00:00,49.3,49.31,49.12,49.12,31800.0,32.3462,32.3528,32.2281,32.2281,31800.0
2010-03-24 13:05:00,49.12,49.18,49.11,49.16,16900.0,32.2281,32.2675,32.2216,32.2544,16900.0
2010-03-24 13:10:00,49.16,49.18,49.12,49.12,23400.0,32.2544,32.2675,32.2281,32.2281,23400.0
2010-03-24 13:15:00,49.12,49.12,49.02,49.02,13700.0,32.2281,32.2281,32.1625,32.1625,13700.0
2010-03-24 13:20:00,49.02,49.06,49.02,49.04,43800.0,32.1625,32.1888,32.1625,32.1756,43800.0
2010-03-24 13:25:00,49.04,49.14,49.04,49.14,31800.0,32.1756,32.2412,32.1756,32.2412,31800.0
2010-03-24 13:30:00,49.15,49.17,49.13,49.17,12100.0,32.2478,32.2609,32.2347,32.2609,12100.0
2010-03-24 13:35:00,49.17,49.21,49.15,49.17,25800.0,32.2609,32.2872,32.2478,32.2609,25800.0
2010-03-24 13:40:00,49.16,49.2,49.16,49.17,17300.0,32.2544,32.2806,32.2544,32.2609,17300.0
2010-03-24 13:45:00,49.17,49.23,49.12,49.17,72600.0,32.2609,32.3003,32.2281,32.2609,72600.0
2010-03-24 13:50:00,49.17,49.24,49.15,49.21,32700.0,32.2609,32.3069,32.2478,32.2872,32700.0
2010-03-24 13:55:00,49.21,49.24,49.19,49.24,51000.0,32.2872,32.3069,32.2741,32.3069,51000.0
2010-03-24 14:00:00,49.24,49.27,49.23,49.26,41800.0,32.3069,32.3265,32.3003,32.32,41800.0
2010-03-24 14:05:00,49.26,49.27,49.21,49.24,34300.0,32.32,32.3265,32.2872,32.3069,34300.0
2010-03-24 14:10:00,49.23,49.29,49.23,49.29,31900.0,32.3003,32.3397,32.3003,32.3397,31900.0
2010-03-24 14:15:00,49.29,49.29,49.22,49.26,29600.0,32.3397,32.3397,32.2937,32.32,29600.0
2010-03-24 14:20:00,49.25,49.32,49.23,49.32,36300.0,32.3134,32.3593,32.3003,32.3593,36300.0
2010-03-24 14:25:00,49.31,49.32,49.27,49.28,37100.0,32.3528,32.3593,32.3265,32.3331,37100.0
2010-03-24 14:30:00,49.27,49.34,49.26,49.26,84600.0,32.3265,32.3725,32.32,32.32,84600.0
2010-03-24 14:35:00,49.26,49.31,49.24,49.25,52500.0,32.32,32.3528,32.3069,32.3134,52500.0
2010-03-24 14:40:00,49.25,49.25,49.19,49.24,39800.0,32.3134,32.3134,32.2741,32.3069,39800.0
2010-03-24 14:45:00,49.25,49.26,49.19,49.19,29700.0,32.3134,32.32,32.2741,32.2741,29700.0
2010-03-24 14:50:00,49.19,49.2,49.15,49.19,37800.0,32.2741,32.2806,32.2478,32.2741,37800.0
2010-03-24 14:55:00,49.19,49.21,49.15,49.17,47700.0,32.2741,32.2872,32.2478,32.2609,47700.0
2010-03-24 15:00:00,49.17,49.23,49.16,49.19,56700.0,32.2609,32.3003,32.2544,32.2741,56700.0
2010-03-24 15:05:00,49.18,49.24,49.18,49.22,75300.0,32.2675,32.3069,32.2675,32.2937,75300.0
2010-03-24 15:10:00,49.22,49.25,49.1,49.12,46500.0,32.2937,32.3134,32.215,32.2281,46500.0
2010-03-24 15:15:00,49.12,49.17,49.11,49.14,48100.0,32.2281,32.2609,32.2216,32.2412,48100.0
2010-03-24 15:20:00,49.16,49.21,49.13,49.16,28000.0,32.2544,32.2872,32.2347,32.2544,28000.0
2010-03-24 15:25:00,49.16,49.16,49.08,49.08,32600.0,32.2544,32.2544,32.2019,32.2019,32600.0
2010-03-24 15:30:00,49.08,49.19,49.08,49.19,56400.0,32.2019,32.2741,32.2019,32.2741,56400.0
2010-03-24 15:35:00,49.2,49.32,49.19,49.29,171500.0,32.2806,32.3593,32.2741,32.3397,171500.0
2010-03-24 15:40:00,49.29,49.3,49.23,49.24,226100.0,32.3397,32.3462,32.3003,32.3069,226100.0
2010-03-24 15:45:00,49.23,49.25,49.18,49.18,84300.0,32.3003,32.3134,32.2675,32.2675,84300.0
2010-03-24 15:50:00,49.19,49.2,49.16,49.17,56200.0,32.2741,32.2806,32.2544,32.2609,56200.0
2010-03-24 15:55:00,49.18,49.18,49.14,49.14,92400.0,32.2675,32.2675,32.2412,32.2412,92400.0
2010-03-25 09:30:00,49.55,49.55,49.33,49.41,50300.0,32.5103,32.5103,32.3659,32.4184,50300.0
2010-03-25 09:35:00,49.42,49.59,49.42,49.54,76700.0,32.425,32.5365,32.425,32.5037,76700.0
2010-03-25 09:40:00,49.54,49.74,49.54,49.63,80400.0,32.5037,32.6349,32.5037,32.5627,80400.0
2010-03-25 09:45:00,49.64,49.64,49.42,49.44,27700.0,32.5693,32.5693,32.425,32.4381,27700.0
2010-03-25 09:50:00,49.44,49.53,49.38,49.44,34200.0,32.4381,32.4971,32.3987,32.4381,34200.0
2010-03-25 09:55:00,49.44,49.46,49.4,49.44,59100.0,32.4381,32.4512,32.4118,32.4381,59100.0
2010-03-25 10:00:00,49.42,49.48,49.33,49.38,65800.0,32.425,32.4643,32.3659,32.3987,65800.0
2010-03-25 10:05:00,49.36,49.4,49.27,49.4,55300.0,32.3856,32.4118,32.3265,32.4118,55300.0
2010-03-25 10:10:00,49.4,49.44,49.38,49.42,48400.0,32.4118,32.4381,32.3987,32.425,48400.0
2010-03-25 10:15:00,49.43,49.47,49.42,49.45,13700.0,32.4315,32.4578,32.425,32.4446,13700.0
2010-03-25 10:20:00,49.46,49.49,49.43,49.49,45500.0,32.4512,32.4709,32.4315,32.4709,45500.0
2010-03-25 10:25:00,49.48,49.49,49.45,49.48,29800.0,32.4643,32.4709,32.4446,32.4643,29800.0
2010-03-25 10:30:00,49.48,49.49,49.44,49.47,40200.0,32.4643,32.4709,32.4381,32.4578,40200.0
2010-03-25 10:35:00,49.47,49.47,49.42,49.47,26600.0,32.4578,32.4578,32.425,32.4578,26600.0
2010-03-25 10:40:00,49.45,49.5,49.36,49.38,34600.0,32.4446,32.4774,32.3856,32.3987,34600.0
2010-03-25 10:45:00,49.38,49.5,49.35,49.48,120200.0,32.3987,32.4774,32.379,32.4643,120200.0
2010-03-25 10:50:00,49.48,49.49,49.34,49.34,27400.0,32.4643,32.4709,32.3725,32.3725,27400.0
2010-03-25 10:55:00,49.34,49.4,49.33,49.4,31700.0,32.3725,32.4118,32.3659,32.4118,31700.0
2010-03-25 11:00:00,49.4,49.47,49.39,49.46,36800.0,32.4118,32.4578,32.4053,32.4512,36800.0
2010-03-25 11:05:00,49.45,49.53,49.43,49.52,23200.0,32.4446,32.4971,32.4315,32.4906,23200.0
2010-03-25 11:10:00,49.52,49.69,49.51,49.67,35300.0,32.4906,32.6021,32.484,32.589,35300.0
2010-03-25 11:15:00,49.68,49.71,49.63,49.65,68500.0,32.5955,32.6152,32.5627,32.5759,68500.0
2010-03-25 11:20:00,49.65,49.73,49.65,49.72,44200.0,32.5759,32.6284,32.5759,32.6218,44200.0
2010-03-25 11:25:00,49.72,49.8,49.72,49.79,29500.0,32.6218,32.6743,32.6218,32.6677,29500.0
2010-03-25 11:30:00,49.79,49.84,49.79,49.79,39800.0,32.6677,32.7005,32.6677,32.6677,39800.0
2010-03-25 11:35:00,49.79,49.79,49.76,49.79,32000.0,32.6677,32.6677,32.648,32.6677,32000.0
2010-03-25 11:40:00,49.79,49.9,49.79,49.89,43600.0,32.6677,32.7399,32.6677,32.7333,43600.0
2010-03-25 11:45:00,49.88,49.94,49.88,49.92,57600.0,32.7268,32.7661,32.7268,32.753,57600.0
2010-03-25 11:50:00,49.92,49.94,49.89,49.89,40600.0,32.753,32.7661,32.7333,32.7333,40600.0
2010-03-25 11:55:00,49.89,49.9,49.86,49.89,24200.0,32.7333,32.7399,32.7136,32.7333,24200.0
2010-03-25 12:00:00,49.89,49.9,49.87,49.89,16200.0,32.7333,32.7399,32.7202,32.7333,16200.0
2010-03-25 12:05:00,49.88,49.9,49.84,49.88,40700.0,32.7268,32.7399,32.7005,32.7268,40700.0
2010-03-25 12:10:00,49.88,49.88,49.78,49.78,24300.0,32.7268,32.7268,32.6612,32.6612,24300.0
2010-03-25 12:15:00,49.78,49.82,49.74,49.8,34600.0,32.6612,32.6874,32.6349,32.6743,34600.0
2010-03-25 12:20:00,49.81,49.83,49.8,49.81,42200.0,32.6808,32.694,32.6743,32.6808,42200.0
2010-03-25 12:25:00,49.81,49.84,49.75,49.84,27000.0,32.6808,32.7005,32.6415,32.7005,27000.0
2010-03-25 12:30:00,49.84,49.87,49.83,49.87,20200.0,32.7005,32.7202,32.694,32.7202,20200.0
2010-03-25 12:35:00,49.87,49.9,49.86,49.86,25700.0,32.7202,32.7399,32.7136,32.7136,25700.0
2010-03-25 12:40:00,49.85,49.89,49.84,49.89,29600.0,32.7071,32.7333,32.7005,32.7333,29600.0
2010-03-25 12:45:00,49.88,49.94,49.88,49.92,37200.0,32.7268,32.7661,32.7268,32.753,37200.0
2010-03-25 12:50:00,49.92,49.94,49.91,49.93,11600.0,32.753,32.7661,32.7465,32.7596,11600.0
2010-03-25 12:55:00,49.93,49.93,49.91,49.91,11400.0,32.7596,32.7596,32.7465,32.7465,11400.0
2010-03-25 13:00:00,49.9,49.91,49.87,49.9,34300.0,32.7399,32.7465,32.7202,32.7399,34300.0
2010-03-25 13:05:00,49.91,49.99,49.89,49.96,48800.0,32.7465,32.7989,32.7333,32.7793,48800.0
2010-03-25 13:10:00,49.95,49.99,49.93,49.97,19700.0,32.7727,32.7989,32.7596,32.7858,19700.0
2010-03-25 13:15:00,49.97,49.99,49.95,49.98,10900.0,32.7858,32.7989,32.7727,32.7924,10900.0
2010-03-25 13:20:00,49.97,49.98,49.94,49.95,26100.0,32.7858,32.7924,32.7661,32.7727,26100.0
2010-03-25 13:25:00,49.96,50.0,49.95,49.97,35200.0,32.7793,32.8055,32.7727,32.7858,35200.0
2010-03-25 13:30:00,49.97,49.98,49.89,49.91,78400.0,32.7858,32.7924,32.7333,32.7465,78400.0
2010-03-25 13:35:00,49.92,49.92,49.87,49.91,37800.0,32.753,32.753,32.7202,32.7465,37800.0
2010-03-25 13:40:00,49.9,49.9,49.84,49.85,32400.0,32.7399,32.7399,32.7005,32.7071,32400.0
2010-03-25 13:45:00,49.85,49.92,49.83,49.88,68100.0,32.7071,32.753,32.694,32.7268,68100.0
2010-03-25 13:50:00,49.86,49.89,49.74,49.78,52900.0,32.7136,32.7333,32.6349,32.6612,52900.0
2010-03-25 13:55:00,49.77,49.78,49.69,49.77,77300.0,32.6546,32.6612,32.6021,32.6546,77300.0
2010-03-25 14:00:00,49.77,49.84,49.74,49.81,56300.0,32.6546,32.7005,32.6349,32.6808,56300.0
2010-03-25 14:05:00,49.8,49.88,49.79,49.84,37200.0,32.6743,32.7268,32.6677,32.7005,37200.0
2010-03-25 14:10:00,49.84,49.89,49.8,49.86,68900.0,32.7005,32.7333,32.6743,32.7136,68900.0
2010-03-25 14:15:00,49.87,49.89,49.84,49.88,47300.0,32.7202,32.7333,32.7005,32.7268,47300.0
2010-03-25 14:20:00,49.89,49.98,49.88,49.9,205000.0,32.7333,32.7924,32.7268,32.7399,205000.0
2010-03-25 14:25:00,49.9,49.98,49.88,49.9,169500.0,32.7399,32.7924,32.7268,32.7399,169500.0
2010-03-25 14:30:00,49.91,49.93,49.84,49.86,56900.0,32.7465,32.7596,32.7005,32.7136,56900.0
2010-03-25 14:35:00,49.85,49.88,49.84,49.87,38800.0,32.7071,32.7268,32.7005,32.7202,38800.0
2010-03-25 14:40:00,49.87,49.91,49.83,49.91,65700.0,32.7202,32.7465,32.694,32.7465,65700.0
2010-03-25 14:45:00,49.9,49.92,49.86,49.88,84400.0,32.7399,32.753,32.7136,32.7268,84400.0
2010-03-25 14:50:00,49.88,49.94,49.82,49.93,115900.0,32.7268,32.7661,32.6874,32.7596,115900.0
2010-03-25 14:55:00,49.93,49.94,49.87,49.9,49500.0,32.7596,32.7661,32.7202,32.7399,49500.0
2010-03-25 15:00:00,49.92,49.98,49.91,49.96,40300.0,32.753,32.7924,32.7465,32.7793,40300.0
2010-03-25 15:05:00,49.96,49.99,49.93,49.97,57000.0,32.7793,32.7989,32.7596,32.7858,57000.0
2010-03-25 15:10:00,49.97,49.98,49.93,49.94,20200.0,32.7858,32.7924,32.7596,32.7661,20200.0
2010-03-25 15:15:00,49.93,49.93,49.86,49.86,25500.0,32.7596,32.7596,32.7136,32.7136,25500.0
2010-03-25 15:20:00,49.86,49.88,49.83,49.86,47000.0,32.7136,32.7268,32.694,32.7136,47000.0
2010-03-25 15:25:00,49.86,49.86,49.8,49.81,58800.0,32.7136,32.7136,32.6743,32.6808,58800.0
2010-03-25 15:30:00,49.81,49.84,49.69,49.69,141400.0,32.6808,32.7005,32.6021,32.6021,141400.0
2010-03-25 15:35:00,49.68,49.73,49.61,49.61,83300.0,32.5955,32.6284,32.5496,32.5496,83300.0
2010-03-25 15:40:00,49.61,49.69,49.59,49.66,90300.0,32.5496,32.6021,32.5365,32.5824,90300.0
2010-03-25 15:45:00,49.65,49.66,49.46,49.46,206400.0,32.5759,32.5824,32.4512,32.4512,206400.0
2010-03-25 15:50:00,49.46,49.59,49.45,49.55,132300.0,32.4512,32.5365,32.4446,32.5103,132300.0
2010-03-25 15:55:00,49.55,49.56,49.45,49.48,145600.0,32.5103,32.5168,32.4446,32.4643,145600.0
2010-03-26 09:30:00,49.56,49.84,49.56,49.84,40300.0,32.5168,32.7005,32.5168,32.7005,40300.0
2010-03-26 09:35:00,49.84,49.84,49.68,49.76,71000.0,32.7005,32.7005,32.5955,32.648,71000.0
2010-03-26 09:40:00,49.75,49.8,49.69,49.78,51600.0,32.6415,32.6743,32.6021,32.6612,51600.0
2010-03-26 09:45:00,49.78,49.83,49.76,49.82,56100.0,32.6612,32.694,32.648,32.6874,56100.0
2010-03-26 09:50:00,49.83,49.92,49.83,49.85,48000.0,32.694,32.753,32.694,32.7071,48000.0
2010-03-26 09:55:00,49.85,49.92,49.78,49.89,68800.0,32.7071,32.753,32.6612,32.7333,68800.0
2010-03-26 10:00:00,49.9,49.97,49.9,49.94,65300.0,32.7399,32.7858,32.7399,32.7661,65300.0
2010-03-26 10:05:00,49.94,49.98,49.92,49.97,50700.0,32.7661,32.7924,32.753,32.7858,50700.0
2010-03-26 10:10:00,49.97,50.0,49.96,49.96,64300.0,32.7858,32.8055,32.7793,32.7793,64300.0
2010-03-26 10:15:00,49.97,50.0,49.97,49.99,60700.0,32.7858,32.8055,32.7858,32.7989,60700.0
2010-03-26 10:20:00,49.99,50.1,49.95,50.03,221600.0,32.7989,32.8711,32.7727,32.8252,221600.0
2010-03-26 10:25:00,50.04,50.1,49.97,50.03,75600.0,32.8317,32.8711,32.7858,32.8252,75600.0
2010-03-26 10:30:00,50.03,50.07,50.0,50.02,49400.0,32.8252,32.8514,32.8055,32.8186,49400.0
2010-03-26 10:35:00,50.02,50.03,49.96,50.02,58100.0,32.8186,32.8252,32.7793,32.8186,58100.0
2010-03-26 10:40:00,50.02,50.04,49.99,50.0,23300.0,32.8186,32.8317,32.7989,32.8055,23300.0
2010-03-26 10:45:00,50.01,50.03,49.93,50.01,79700.0,32.8121,32.8252,32.7596,32.8121,79700.0
2010-03-26 10:50:00,50.01,50.05,49.97,49.99,29700.0,32.8121,32.8383,32.7858,32.7989,29700.0
2010-03-26 10:55:00,49.98,50.0,49.96,50.0,38500.0,32.7924,32.8055,32.7793,32.8055,38500.0
2010-03-26 11:00:00,50.0,50.03,50.0,50.03,26600.0,32.8055,32.8252,32.8055,32.8252,26600.0
2010-03-26 11:05:00,50.03,50.05,50.0,50.01,27000.0,32.8252,32.8383,32.8055,32.8121,27000.0
2010-03-26 11:10:00,50.01,50.05,49.99,50.01,25900.0,32.8121,32.8383,32.7989,32.8121,25900.0
2010-03-26 11:15:00,50.0,50.05,50.0,50.03,37300.0,32.8055,32.8383,32.8055,32.8252,37300.0
2010-03-26 11:20:00,50.04,50.08,50.04,50.06,41400.0,32.8317,32.858,32.8317,32.8449,41400.0
2010-03-26 11:25:00,50.06,50.13,50.03,50.05,84400.0,32.8449,32.8908,32.8252,32.8383,84400.0
2010-03-26 11:30:00,50.06,50.12,50.03,50.11,100300.0,32.8449,32.8842,32.8252,32.8777,100300.0
2010-03-26 11:35:00,50.12,50.12,50.06,50.06,46700.0,32.8842,32.8842,32.8449,32.8449,46700.0
2010-03-26 11:40:00,50.05,50.08,50.05,50.06,30200.0,32.8383,32.858,32.8383,32.8449,30200.0
2010-03-26 11:45:00,50.05,50.11,50.0,50.1,97500.0,32.8383,32.8777,32.8055,32.8711,97500.0
2010-03-26 11:50:00,50.1,50.2,49.93,49.93,254700.0,32.8711,32.9367,32.7596,32.7596,254700.0
2010-03-26 11:55:00,49.93,50.06,49.85,49.91,133100.0,32.7596,32.8449,32.7071,32.7465,133100.0
2010-03-26 12:00:00,49.91,50.02,49.9,50.0,116400.0,32.7465,32.8186,32.7399,32.8055,116400.0
2010-03-26 12:05:00,50.01,50.03,49.99,50.01,69900.0,32.8121,32.8252,32.7989,32.8121,69900.0
2010-03-26 12:10:00,50.01,50.01,49.97,49.99,35800.0,32.8121,32.8121,32.7858,32.7989,35800.0
2010-03-26 12:15:00,49.99,50.09,49.99,50.09,50000.0,32.7989,32.8646,32.7989,32.8646,50000.0
2010-03-26 12:20:00,50.08,50.08,49.91,49.97,70300.0,32.858,32.858,32.7465,32.7858,70300.0
2010-03-26 12:25:00,49.99,49.99,49.92,49.94,70200.0,32.7989,32.7989,32.753,32.7661,70200.0
2010-03-26 12:30:00,49.94,50.0,49.92,49.94,53900.0,32.7661,32.8055,32.753,32.7661,53900.0
2010-03-26 12:35:00,49.94,49.95,49.89,49.9,34000.0,32.7661,32.7727,32.7333,32.7399,34000.0
2010-03-26 12:40:00,49.9,49.91,49.87,49.89,34000.0,32.7399,32.7465,32.7202,32.7333,34000.0
2010-03-26 12:45:00,49.89,49.89,49.79,49.8,47000.0,32.7333,32.7333,32.6677,32.6743,47000.0
2010-03-26 12:50:00,49.81,49.88,49.81,49.86,32100.0,32.6808,32.7268,32.6808,32.7136,32100.0
2010-03-26 12:55:00,49.86,49.87,49.8,49.85,56600.0,32.7136,32.7202,32.6743,32.7071,56600.0
2010-03-26 13:00:00,49.84,49.91,49.84,49.85,33000.0,32.7005,32.7465,32.7005,32.7071,33000.0
2010-03-26 13:05:00,49.85,49.85,49.69,49.72,116800.0,32.7071,32.7071,32.6021,32.6218,116800.0
2010-03-26 13:10:00,49.73,49.78,49.69,49.75,43000.0,32.6284,32.6612,32.6021,32.6415,43000.0
2010-03-26 13:15:00,49.76,49.78,49.74,49.76,27400.0,32.648,32.6612,32.6349,32.648,27400.0
2010-03-26 13:20:00,49.76,49.85,49.76,49.81,29600.0,32.648,32.7071,32.648,32.6808,29600.0
2010-03-26 13:25:00,49.81,49.82,49.78,49.78,18200.0,32.6808,32.6874,32.6612,32.6612,18200.0
2010-03-26 13:30:00,49.77,49.77,49.71,49.72,32700.0,32.6546,32.6546,32.6152,32.6218,32700.0
2010-03-26 13:35:00,49.73,49.81,49.72,49.75,38900.0,32.6284,32.6808,32.6218,32.6415,38900.0
2010-03-26 13:40:00,49.75,49.83,49.75,49.76,35400.0,32.6415,32.694,32.6415,32.648,35400.0
2010-03-26 13:45:00,49.75,49.77,49.71,49.72,31900.0,32.6415,32.6546,32.6152,32.6218,31900.0
2010-03-26 13:50:00,49.72,49.74,49.69,49.7,21100.0,32.6218,32.6349,32.6021,32.6087,21100.0
2010-03-26 13:55:00,49.7,49.73,49.68,49.7,16400.0,32.6087,32.6284,32.5955,32.6087,16400.0
2010-03-26 14:00:00,49.7,49.7,49.61,49.65,28000.0,32.6087,32.6087,32.5496,32.5759,28000.0
2010-03-26 14:05:00,49.65,49.72,49.64,49.71,34300.0,32.5759,32.6218,32.5693,32.6152,34300.0
2010-03-26 14:10:00,49.71,49.71,49.66,49.69,35900.0,32.6152,32.6152,32.5824,32.6021,35900.0
2010-03-26 14:15:00,49.69,49.75,49.65,49.71,34100.0,32.6021,32.6415,32.5759,32.6152,34100.0
2010-03-26 14:20:00,49.71,49.73,49.66,49.68,35900.0,32.6152,32.6284,32.5824,32.5955,35900.0
2010-03-26 14:25:00,49.69,49.82,49.67,49.81,33900.0,32.6021,32.6874,32.589,32.6808,33900.0
2010-03-26 14:30:00,49.81,49.85,49.8,49.83,43100.0,32.6808,32.7071,32.6743,32.694,43100.0
2010-03-26 14:35:00,49.82,49.87,49.8,49.85,30300.0,32.6874,32.7202,32.6743,32.7071,30300.0
2010-03-26 14:40:00,49.85,49.86,49.76,49.76,35900.0,32.7071,32.7136,32.648,32.648,35900.0
2010-03-26 14:45:00,49.76,49.76,49.68,49.71,23700.0,32.648,32.648,32.5955,32.6152,23700.0
2010-03-26 14:50:00,49.71,49.72,49.63,49.71,50900.0,32.6152,32.6218,32.5627,32.6152,50900.0
2010-03-26 14:55:00,49.72,49.72,49.67,49.7,65800.0,32.6218,32.6218,32.589,32.6087,65800.0
2010-03-26 15:00:00,49.71,49.71,49.67,49.67,43700.0,32.6152,32.6152,32.589,32.589,43700.0
2010-03-26 15:05:00,49.67,49.67,49.6,49.61,35400.0,32.589,32.589,32.5431,32.5496,35400.0
2010-03-26 15:10:00,49.61,49.67,49.58,49.67,53700.0,32.5496,32.589,32.5299,32.589,53700.0
2010-03-26 15:15:00,49.67,49.68,49.63,49.66,25500.0,32.589,32.5955,32.5627,32.5824,25500.0
2010-03-26 15:20:00,49.66,49.66,49.58,49.59,30400.0,32.5824,32.5824,32.5299,32.5365,30400.0
2010-03-26 15:25:00,49.6,49.69,49.56,49.67,58600.0,32.5431,32.6021,32.5168,32.589,58600.0
2010-03-26 15:30:00,49.68,49.73,49.68,49.69,75600.0,32.5955,32.6284,32.5955,32.6021,75600.0
2010-03-26 15:35:00,49.68,49.76,49.68,49.76,90100.0,32.5955,32.648,32.5955,32.648,90100.0
2010-03-26 15:40:00,49.76,49.82,49.76,49.79,94900.0,32.648,32.6874,32.648,32.6677,94900.0
2010-03-26 15:45:00,49.79,49.79,49.72,49.77,96700.0,32.6677,32.6677,32.6218,32.6546,96700.0
2010-03-26 15:50:00,49.78,49.81,49.76,49.78,94800.0,32.6612,32.6808,32.648,32.6612,94800.0
2010-03-26 15:55:00,49.77,49.83,49.77,49.81,169700.0,32.6546,32.694,32.6546,32.6808,169700.0
2010-03-29 09:30:00,49.93,49.94,49.75,49.78,89700.0,32.7596,32.7661,32.6415,32.6612,89700.0
2010-03-29 09:35:00,49.75,49.98,49.75,49.97,51800.0,32.6415,32.7924,32.6415,32.7858,51800.0
2010-03-29 09:40:00,49.98,50.03,49.96,49.99,37700.0,32.7924,32.8252,32.7793,32.7989,37700.0
2010-03-29 09:45:00,49.99,50.03,49.88,49.88,45100.0,32.7989,32.8252,32.7268,32.7268,45100.0
2010-03-29 09:50:00,49.9,49.99,49.84,49.84,27500.0,32.7399,32.7989,32.7005,32.7005,27500.0
2010-03-29 09:55:00,49.83,49.94,49.82,49.85,27400.0,32.694,32.7661,32.6874,32.7071,27400.0
2010-03-29 10:00:00,49.85,49.85,49.71,49.76,53600.0,32.7071,32.7071,32.6152,32.648,53600.0
2010-03-29 10:05:00,49.74,49.8,49.74,49.76,24500.0,32.6349,32.6743,32.6349,32.648,24500.0
2010-03-29 10:10:00,49.76,49.81,49.75,49.75,18300.0,32.648,32.6808,32.6415,32.6415,18300.0
2010-03-29 10:15:00,49.75,49.79,49.74,49.74,17100.0,32.6415,32.6677,32.6349,32.6349,17100.0
2010-03-29 10:20:00,49.74,49.75,49.65,49.67,27300.0,32.6349,32.6415,32.5759,32.589,27300.0
2010-03-29 10:25:00,49.67,49.76,49.67,49.72,19900.0,32.589,32.648,32.589,32.6218,19900.0
2010-03-29 10:30:00,49.72,49.74,49.67,49.74,30600.0,32.6218,32.6349,32.589,32.6349,30600.0
2010-03-29 10:35:00,49.75,49.79,49.74,49.78,29700.0,32.6415,32.6677,32.6349,32.6612,29700.0
2010-03-29 10:40:00,49.78,49.87,49.78,49.81,22100.0,32.6612,32.7202,32.6612,32.6808,22100.0
2010-03-29 10:45:00,49.81,49.87,49.81,49.83,13700.0,32.6808,32.7202,32.6808,32.694,13700.0
2010-03-29 10:50:00,49.83,49.85,49.73,49.73,26000.0,32.694,32.7071,32.6284,32.6284,26000.0
2010-03-29 10:55:00,49.74,49.83,49.72,49.82,45900.0,32.6349,32.694,32.6218,32.6874,45900.0
2010-03-29 11:00:00,49.82,49.84,49.77,49.78,32200.0,32.6874,32.7005,32.6546,32.6612,32200.0
2010-03-29 11:05:00,49.78,49.85,49.78,49.85,23100.0,32.6612,32.7071,32.6612,32.7071,23100.0
2010-03-29 11:10:00,49.86,49.93,49.85,49.91,45800.0,32.7136,32.7596,32.7071,32.7465,45800.0
2010-03-29 11:15:00,49.91,49.93,49.87,49.89,30400.0,32.7465,32.7596,32.7202,32.7333,30400.0
2010-03-29 11:20:00,49.89,49.95,49.89,49.95,27900.0,32.7333,32.7727,32.7333,32.7727,27900.0
2010-03-29 11:25:00,49.95,49.97,49.87,49.87,54500.0,32.7727,32.7858,32.7202,32.7202,54500.0
2010-03-29 11:30:00,49.87,49.9,49.87,49.88,35700.0,32.7202,32.7399,32.7202,32.7268,35700.0
2010-03-29 11:35:00,49.88,49.88,49.83,49.86,18600.0,32.7268,32.7268,32.694,32.7136,18600.0
2010-03-29 11:40:00,49.87,49.88,49.85,49.86,17900.0,32.7202,32.7268,32.7071,32.7136,17900.0
2010-03-29 11:45:00,49.86,49.88,49.81,49.83,32300.0,32.7136,32.7268,32.6808,32.694,32300.0
2010-03-29 11:50:00,49.83,49.85,49.8,49.83,22300.0,32.694,32.7071,32.6743,32.694,22300.0
2010-03-29 11:55:00,49.83,49.86,49.8,49.82,46800.0,32.694,32.7136,32.6743,32.6874,46800.0
2010-03-29 12:00:00,49.82,49.85,49.79,49.84,24000.0,32.6874,32.7071,32.6677,32.7005,24000.0
2010-03-29 12:05:00,49.85,49.85,49.77,49.79,32300.0,32.7071,32.7071,32.6546,32.6677,32300.0
2010-03-29 12:10:00,49.78,49.8,49.78,49.8,11800.0,32.6612,32.6743,32.6612,32.6743,11800.0
2010-03-29 12:15:00,49.79,49.81,49.78,49.78,16100.0,32.6677,32.6808,32.6612,32.6612,16100.0
2010-03-29 12:20:00,49.78,49.79,49.74,49.79,7600.0,32.6612,32.6677,32.6349,32.6677,7600.0
2010-03-29 12:25:00,49.8,49.8,49.76,49.78,16300.0,32.6743,32.6743,32.648,32.6612,16300.0
2010-03-29 12:30:00,49.78,49.83,49.76,49.76,26700.0,32.6612,32.694,32.648,32.648,26700.0
2010-03-29 12:35:00,49.76,49.77,49.75,49.77,11200.0,32.648,32.6546,32.6415,32.6546,11200.0
2010-03-29 12:40:00,49.76,49.77,49.74,49.76,12200.0,32.648,32.6546,32.6349,32.648,12200.0
2010-03-29 12:45:00,49.76,49.78,49.74,49.75,22600.0,32.648,32.6612,32.6349,32.6415,22600.0
2010-03-29 12:50:00,49.75,49.77,49.74,49.77,12100.0,32.6415,32.6546,32.6349,32.6546,12100.0
2010-03-29 12:55:00,49.76,49.77,49.72,49.72,15100.0,32.648,32.6546,32.6218,32.6218,15100.0
2010-03-29 13:00:00,49.72,49.75,49.72,49.75,19000.0,32.6218,32.6415,32.6218,32.6415,19000.0
2010-03-29 13:05:00,49.75,49.75,49.69,49.7,23400.0,32.6415,32.6415,32.6021,32.6087,23400.0
2010-03-29 13:10:00,49.7,49.78,49.7,49.76,26600.0,32.6087,32.6612,32.6087,32.648,26600.0
2010-03-29 13:15:00,49.74,49.74,49.72,49.73,5300.0,32.6349,32.6349,32.6218,32.6284,5300.0
2010-03-29 13:20:00,49.73,49.78,49.73,49.76,16700.0,32.6284,32.6612,32.6284,32.648,16700.0
2010-03-29 13:25:00,49.76,49.77,49.73,49.74,16200.0,32.648,32.6546,32.6284,32.6349,16200.0
2010-03-29 13:30:00,49.75,49.75,49.73,49.74,22300.0,32.6415,32.6415,32.6284,32.6349,22300.0
2010-03-29 13:35:00,49.74,49.74,49.71,49.71,17700.0,32.6349,32.6349,32.6152,32.6152,17700.0
2010-03-29 13:40:00,49.71,49.73,49.66,49.67,14700.0,32.6152,32.6284,32.5824,32.589,14700.0
2010-03-29 13:45:00,49.67,49.71,49.66,49.7,14700.0,32.589,32.6152,32.5824,32.6087,14700.0
2010-03-29 13:50:00,49.71,49.75,49.71,49.74,10000.0,32.6152,32.6415,32.6152,32.6349,10000.0
2010-03-29 13:55:00,49.74,49.75,49.69,49.7,26500.0,32.6349,32.6415,32.6021,32.6087,26500.0
2010-03-29 14:00:00,49.7,49.72,49.68,49.72,14600.0,32.6087,32.6218,32.5955,32.6218,14600.0
2010-03-29 14:05:00,49.73,49.73,49.69,49.7,24200.0,32.6284,32.6284,32.6021,32.6087,24200.0
2010-03-29 14:10:00,49.7,49.78,49.69,49.78,55300.0,32.6087,32.6612,32.6021,32.6612,55300.0
2010-03-29 14:15:00,49.77,49.78,49.74,49.75,19700.0,32.6546,32.6612,32.6349,32.6415,19700.0
2010-03-29 14:20:00,49.74,49.75,49.72,49.75,29300.0,32.6349,32.6415,32.6218,32.6415,29300.0
2010-03-29 14:25:00,49.75,49.77,49.69,49.74,24900.0,32.6415,32.6546,32.6021,32.6349,24900.0
2010-03-29 14:30:00,49.74,49.76,49.72,49.73,45500.0,32.6349,32.648,32.6218,32.6284,45500.0
2010-03-29 14:35:00,49.72,49.75,49.71,49.72,32400.0,32.6218,32.6415,32.6152,32.6218,32400.0
2010-03-29 14:40:00,49.72,49.73,49.64,49.65,47300.0,32.6218,32.6284,32.5693,32.5759,47300.0
2010-03-29 14:45:00,49.65,49.73,49.65,49.73,25900.0,32.5759,32.6284,32.5759,32.6284,25900.0
2010-03-29 14:50:00,49.72,49.72,49.68,49.69,39300.0,32.6218,32.6218,32.5955,32.6021,39300.0
2010-03-29 14:55:00,49.69,49.73,49.68,49.73,29700.0,32.6021,32.6284,32.5955,32.6284,29700.0
2010-03-29 15:00:00,49.73,49.77,49.73,49.73,13500.0,32.6284,32.6546,32.6284,32.6284,13500.0
2010-03-29 15:05:00,49.73,49.76,49.71,49.74,14600.0,32.6284,32.648,32.6152,32.6349,14600.0
2010-03-29 15:10:00,49.74,49.75,49.72,49.72,27900.0,32.6349,32.6415,32.6218,32.6218,27900.0
2010-03-29 15:15:00,49.73,49.74,49.72,49.73,12700.0,32.6284,32.6349,32.6218,32.6284,12700.0
2010-03-29 15:20:00,49.73,49.75,49.72,49.72,25600.0,32.6284,32.6415,32.6218,32.6218,25600.0
2010-03-29 15:25:00,49.72,49.77,49.72,49.75,33300.0,32.6218,32.6546,32.6218,32.6415,33300.0
2010-03-29 15:30:00,49.74,49.77,49.73,49.74,34100.0,32.6349,32.6546,32.6284,32.6349,34100.0
2010-03-29 15:35:00,49.74,49.77,49.74,49.77,27500.0,32.6349,32.6546,32.6349,32.6546,27500.0
2010-03-29 15:40:00,49.76,49.83,49.75,49.82,78200.0,32.648,32.694,32.6415,32.6874,78200.0
2010-03-29 15:45:00,49.82,49.82,49.75,49.77,62700.0,32.6874,32.6874,32.6415,32.6546,62700.0
2010-03-29 15:50:00,49.77,49.8,49.77,49.78,88400.0,32.6546,32.6743,32.6546,32.6612,88400.0
2010-03-29 15:55:00,49.78,49.82,49.78,49.82,89300.0,32.6612,32.6874,32.6612,32.6874,89300.0
2010-03-30 09:30:00,49.96,50.0,49.89,49.91,60500.0,32.7793,32.8055,32.7333,32.7465,60500.0
2010-03-30 09:35:00,49.94,50.1,49.91,50.07,67000.0,32.7661,32.8711,32.7465,32.8514,67000.0
2010-03-30 09:40:00,50.08,50.31,50.07,50.31,95400.0,32.858,33.0089,32.8514,33.0089,95400.0
2010-03-30 09:45:00,50.3,50.48,50.29,50.47,82200.0,33.0023,33.1204,32.9958,33.1139,82200.0
2010-03-30 09:50:00,50.46,50.72,50.46,50.64,91900.0,33.1073,33.2779,33.1073,33.2254,91900.0
2010-03-30 09:55:00,50.62,50.66,50.47,50.53,61500.0,33.2123,33.2385,33.1139,33.1532,61500.0
2010-03-30 10:00:00,50.53,50.8,50.53,50.79,92000.0,33.1532,33.3304,33.1532,33.3238,92000.0
2010-03-30 10:05:00,50.8,50.8,50.68,50.76,62000.0,33.3304,33.3304,33.2517,33.3041,62000.0
2010-03-30 10:10:00,50.75,50.78,50.68,50.76,86800.0,33.2976,33.3173,33.2517,33.3041,86800.0
2010-03-30 10:15:00,50.76,50.8,50.74,50.74,74300.0,33.3041,33.3304,33.291,33.291,74300.0
2010-03-30 10:20:00,50.73,50.79,50.7,50.78,49100.0,33.2845,33.3238,33.2648,33.3173,49100.0
2010-03-30 10:25:00,50.77,50.85,50.73,50.81,112600.0,33.3107,33.3632,33.2845,33.337,112600.0
2010-03-30 10:30:00,50.82,51.0,50.81,50.97,120600.0,33.3435,33.4616,33.337,33.4419,120600.0
2010-03-30 10:35:00,50.97,50.97,50.88,50.94,67200.0,33.4419,33.4419,33.3829,33.4222,67200.0
2010-03-30 10:40:00,50.93,50.94,50.88,50.92,51600.0,33.4157,33.4222,33.3829,33.4091,51600.0
2010-03-30 10:45:00,50.92,50.96,50.87,50.88,94100.0,33.4091,33.4354,33.3763,33.3829,94100.0
2010-03-30 10:50:00,50.87,50.92,50.8,50.91,70400.0,33.3763,33.4091,33.3304,33.4026,70400.0
2010-03-30 10:55:00,50.9,51.1,50.89,51.02,149700.0,33.396,33.5272,33.3894,33.4747,149700.0
2010-03-30 11:00:00,51.02,51.03,50.83,50.89,100400.0,33.4747,33.4813,33.3501,33.3894,100400.0
2010-03-30 11:05:00,50.88,50.88,50.71,50.77,99000.0,33.3829,33.3829,33.2713,33.3107,99000.0
2010-03-30 11:10:00,50.77,50.81,50.68,50.73,89000.0,33.3107,33.337,33.2517,33.2845,89000.0
2010-03-30 11:15:00,50.74,50.81,50.7,50.75,51400.0,33.291,33.337,33.2648,33.2976,51400.0
2010-03-30 11:20:00,50.74,50.75,50.64,50.72,74600.0,33.291,33.2976,33.2254,33.2779,74600.0
2010-03-30 11:25:00,50.71,50.76,50.68,50.75,42500.0,33.2713,33.3041,33.2517,33.2976,42500.0
2010-03-30 11:30:00,50.75,50.79,50.73,50.74,28900.0,33.2976,33.3238,33.2845,33.291,28900.0
2010-03-30 11:35:00,50.74,50.74,50.69,50.73,23600.0,33.291,33.291,33.2582,33.2845,23600.0
2010-03-30 11:40:00,50.73,50.78,50.72,50.78,18200.0,33.2845,33.3173,33.2779,33.3173,18200.0
2010-03-30 11:45:00,50.78,50.83,50.77,50.83,27100.0,33.3173,33.3501,33.3107,33.3501,27100.0
2010-03-30 11:50:00,50.82,50.82,50.76,50.76,27700.0,33.3435,33.3435,33.3041,33.3041,27700.0
2010-03-30 11:55:00,50.76,50.76,50.74,50.75,11800.0,33.3041,33.3041,33.291,33.2976,11800.0
2010-03-30 12:00:00,50.74,50.77,50.7,50.7,29400.0,33.291,33.3107,33.2648,33.2648,29400.0
2010-03-30 12:05:00,50.69,50.78,50.68,50.78,38200.0,33.2582,33.3173,33.2517,33.3173,38200.0
2010-03-30 12:10:00,50.76,50.76,50.7,50.73,22700.0,33.3041,33.3041,33.2648,33.2845,22700.0
2010-03-30 12:15:00,50.72,50.76,50.7,50.72,29800.0,33.2779,33.3041,33.2648,33.2779,29800.0
2010-03-30 12:20:00,50.72,50.81,50.72,50.78,43200.0,33.2779,33.337,33.2779,33.3173,43200.0
2010-03-30 12:25:00,50.79,50.96,50.79,50.93,44000.0,33.3238,33.4354,33.3238,33.4157,44000.0
2010-03-30 12:30:00,50.93,50.94,50.91,50.92,20000.0,33.4157,33.4222,33.4026,33.4091,20000.0
2010-03-30 12:35:00,50.93,50.93,50.88,50.89,26400.0,33.4157,33.4157,33.3829,33.3894,26400.0
2010-03-30 12:40:00,50.89,50.9,50.86,50.86,16100.0,33.3894,33.396,33.3698,33.3698,16100.0
2010-03-30 12:45:00,50.85,50.85,50.8,50.8,10000.0,33.3632,33.3632,33.3304,33.3304,10000.0
2010-03-30 12:50:00,50.8,50.81,50.78,50.79,16900.0,33.3304,33.337,33.3173,33.3238,16900.0
2010-03-30 12:55:00,50.79,50.84,50.79,50.81,15600.0,33.3238,33.3566,33.3238,33.337,15600.0
2010-03-30 13:00:00,50.81,50.81,50.75,50.75,25700.0,33.337,33.337,33.2976,33.2976,25700.0
2010-03-30 13:05:00,50.75,50.76,50.73,50.73,17500.0,33.2976,33.3041,33.2845,33.2845,17500.0
2010-03-30 13:10:00,50.75,50.75,50.7,50.7,12500.0,33.2976,33.2976,33.2648,33.2648,12500.0
2010-03-30 13:15:00,50.7,50.73,50.65,50.72,28000.0,33.2648,33.2845,33.232,33.2779,28000.0
2010-03-30 13:20:00,50.7,50.72,50.6,50.6,24400.0,33.2648,33.2779,33.1992,33.1992,24400.0
2010-03-30 13:25:00,50.6,50.68,50.6,50.68,24600.0,33.1992,33.2517,33.1992,33.2517,24600.0
2010-03-30 13:30:00,50.69,50.74,50.68,50.73,41300.0,33.2582,33.291,33.2517,33.2845,41300.0
2010-03-30 13:35:00,50.73,50.74,50.71,50.72,28100.0,33.2845,33.291,33.2713,33.2779,28100.0
2010-03-30 13:40:00,50.71,50.71,50.64,50.67,29500.0,33.2713,33.2713,33.2254,33.2451,29500.0
2010-03-30 13:45:00,50.65,50.74,50.63,50.72,26700.0,33.232,33.291,33.2189,33.2779,26700.0
2010-03-30 13:50:00,50.73,50.75,50.69,50.72,22900.0,33.2845,33.2976,33.2582,33.2779,22900.0
2010-03-30 13:55:00,50.73,50.78,50.72,50.73,22900.0,33.2845,33.3173,33.2779,33.2845,22900.0
2010-03-30 14:00:00,50.74,50.78,50.74,50.75,26800.0,33.291,33.3173,33.291,33.2976,26800.0
2010-03-30 14:05:00,50.75,50.79,50.74,50.78,19200.0,33.2976,33.3238,33.291,33.3173,19200.0
2010-03-30 14:10:00,50.78,50.85,50.78,50.81,44700.0,33.3173,33.3632,33.3173,33.337,44700.0
2010-03-30 14:15:00,50.8,50.82,50.77,50.8,20900.0,33.3304,33.3435,33.3107,33.3304,20900.0
2010-03-30 14:20:00,50.8,50.86,50.78,50.85,22600.0,33.3304,33.3698,33.3173,33.3632,22600.0
2010-03-30 14:25:00,50.84,50.86,50.81,50.83,21300.0,33.3566,33.3698,33.337,33.3501,21300.0
2010-03-30 14:30:00,50.84,50.92,50.83,50.91,17200.0,33.3566,33.4091,33.3501,33.4026,17200.0
2010-03-30 14:35:00,50.91,50.92,50.89,50.9,24000.0,33.4026,33.4091,33.3894,33.396,24000.0
2010-03-30 14:40:00,50.89,50.93,50.89,50.9,26500.0,33.3894,33.4157,33.3894,33.396,26500.0
2010-03-30 14:45:00,50.9,50.94,50.88,50.92,17600.0,33.396,33.4222,33.3829,33.4091,17600.0
2010-03-30 14:50:00,50.93,50.98,50.92,50.97,27600.0,33.4157,33.4485,33.4091,33.4419,27600.0
2010-03-30 14:55:00,50.98,50.99,50.92,50.92,19000.0,33.4485,33.4551,33.4091,33.4091,19000.0
2010-03-30 15:00:00,50.93,50.97,50.91,50.91,33200.0,33.4157,33.4419,33.4026,33.4026,33200.0
2010-03-30 15:05:00,50.9,50.93,50.89,50.9,20500.0,33.396,33.4157,33.3894,33.396,20500.0
2010-03-30 15:10:00,50.89,50.92,50.86,50.9,30200.0,33.3894,33.4091,33.3698,33.396,30200.0
2010-03-30 15:15:00,50.9,50.9,50.85,50.85,18300.0,33.396,33.396,33.3632,33.3632,18300.0
2010-03-30 15:20:00,50.85,50.87,50.81,50.86,37200.0,33.3632,33.3763,33.337,33.3698,37200.0
2010-03-30 15:25:00,50.86,50.94,50.85,50.92,54900.0,33.3698,33.4222,33.3632,33.4091,54900.0
2010-03-30 15:30:00,50.93,50.96,50.9,50.96,65100.0,33.4157,33.4354,33.396,33.4354,65100.0
2010-03-30 15:35:00,50.96,50.97,50.91,50.93,68300.0,33.4354,33.4419,33.4026,33.4157,68300.0
2010-03-30 15:40:00,50.93,50.96,50.87,50.88,63200.0,33.4157,33.4354,33.3763,33.3829,63200.0
2010-03-30 15:45:00,50.87,50.9,50.83,50.89,144300.0,33.3763,33.396,33.3501,33.3894,144300.0
2010-03-30 15:50:00,50.9,50.91,50.85,50.87,154500.0,33.396,33.4026,33.3632,33.3763,154500.0
2010-03-30 15:55:00,50.86,50.87,50.81,50.82,240200.0,33.3698,33.3763,33.337,33.3435,240200.0
2010-03-31 09:30:00,50.59,50.75,50.47,50.63,100600.0,33.1926,33.2976,33.1139,33.2189,100600.0
2010-03-31 09:35:00,50.62,50.72,50.51,50.58,101500.0,33.2123,33.2779,33.1401,33.186,101500.0
2010-03-31 09:40:00,50.59,50.71,50.42,50.54,116500.0,33.1926,33.2713,33.0811,33.1598,116500.0
2010-03-31 09:45:00,50.55,50.58,50.43,50.49,62400.0,33.1664,33.186,33.0876,33.127,62400.0
2010-03-31 09:50:00,50.48,50.58,50.48,50.52,50200.0,33.1204,33.186,33.1204,33.1467,50200.0
2010-03-31 09:55:00,50.53,50.57,50.48,50.54,57300.0,33.1532,33.1795,33.1204,33.1598,57300.0
2010-03-31 10:00:00,50.54,50.67,50.54,50.57,55800.0,33.1598,33.2451,33.1598,33.1795,55800.0
2010-03-31 10:05:00,50.57,50.63,50.57,50.6,28500.0,33.1795,33.2189,33.1795,33.1992,28500.0
2010-03-31 10:10:00,50.61,50.62,50.54,50.58,34700.0,33.2057,33.2123,33.1598,33.186,34700.0
2010-03-31 10:15:00,50.58,50.63,50.54,50.56,32900.0,33.186,33.2189,33.1598,33.1729,32900.0
2010-03-31 10:20:00,50.56,50.71,50.55,50.7,30500.0,33.1729,33.2713,33.1664,33.2648,30500.0
2010-03-31 10:25:00,50.71,50.79,50.71,50.79,19700.0,33.2713,33.3238,33.2713,33.3238,19700.0
2010-03-31 10:30:00,50.79,50.84,50.78,50.83,51400.0,33.3238,33.3566,33.3173,33.3501,51400.0
2010-03-31 10:35:00,50.84,50.87,50.82,50.84,27100.0,33.3566,33.3763,33.3435,33.3566,27100.0
2010-03-31 10:40:00,50.82,50.84,50.74,50.75,30900.0,33.3435,33.3566,33.291,33.2976,30900.0
2010-03-31 10:45:00,50.75,50.78,50.73,50.78,34700.0,33.2976,33.3173,33.2845,33.3173,34700.0
2010-03-31 10:50:00,50.77,50.78,50.72,50.77,22700.0,33.3107,33.3173,33.2779,33.3107,22700.0
2010-03-31 10:55:00,50.76,50.78,50.65,50.65,106400.0,33.3041,33.3173,33.232,33.232,106400.0
2010-03-31 11:00:00,50.65,50.65,50.49,50.51,37300.0,33.232,33.232,33.127,33.1401,37300.0
2010-03-31 11:05:00,50.51,50.59,50.51,50.58,26900.0,33.1401,33.1926,33.1401,33.186,26900.0
2010-03-31 11:10:00,50.58,50.65,50.57,50.65,38900.0,33.186,33.232,33.1795,33.232,38900.0
2010-03-31 11:15:00,50.65,50.66,50.62,50.65,36400.0,33.232,33.2385,33.2123,33.232,36400.0
2010-03-31 11:20:00,50.64,50.71,50.62,50.69,100100.0,33.2254,33.2713,33.2123,33.2582,100100.0
2010-03-31 11:25:00,50.69,50.72,50.64,50.71,24700.0,33.2582,33.2779,33.2254,33.2713,24700.0
2010-03-31 11:30:00,50.7,50.78,50.7,50.77,27200.0,33.2648,33.3173,33.2648,33.3107,27200.0
2010-03-31 11:35:00,50.78,50.79,50.74,50.75,18800.0,33.3173,33.3238,33.291,33.2976,18800.0
2010-03-31 11:40:00,50.74,50.82,50.73,50.74,37100.0,33.291,33.3435,33.2845,33.291,37100.0
2010-03-31 11:45:00,50.74,50.8,50.74,50.79,20400.0,33.291,33.3304,33.291,33.3238,20400.0
2010-03-31 11:50:00,50.79,50.8,50.73,50.73,30100.0,33.3238,33.3304,33.2845,33.2845,30100.0
2010-03-31 11:55:00,50.73,50.74,50.7,50.74,17900.0,33.2845,33.291,33.2648,33.291,17900.0
2010-03-31 12:00:00,50.74,50.74,50.7,50.71,17600.0,33.291,33.291,33.2648,33.2713,17600.0
2010-03-31 12:05:00,50.7,50.73,50.68,50.69,21000.0,33.2648,33.2845,33.2517,33.2582,21000.0
2010-03-31 12:10:00,50.68,50.69,50.65,50.67,29900.0,33.2517,33.2582,33.232,33.2451,29900.0
2010-03-31 12:15:00,50.68,50.74,50.67,50.74,21300.0,33.2517,33.291,33.2451,33.291,21300.0
2010-03-31 12:20:00,50.74,50.8,50.74,50.77,31100.0,33.291,33.3304,33.291,33.3107,31100.0
2010-03-31 12:25:00,50.77,50.78,50.71,50.71,30000.0,33.3107,33.3173,33.2713,33.2713,30000.0
2010-03-31 12:30:00,50.72,50.72,50.66,50.7,28100.0,33.2779,33.2779,33.2385,33.2648,28100.0
2010-03-31 12:35:00,50.71,50.78,50.7,50.76,14600.0,33.2713,33.3173,33.2648,33.3041,14600.0
2010-03-31 12:40:00,50.77,50.78,50.69,50.7,40100.0,33.3107,33.3173,33.2582,33.2648,40100.0
2010-03-31 12:45:00,50.71,50.72,50.62,50.64,24700.0,33.2713,33.2779,33.2123,33.2254,24700.0
2010-03-31 12:50:00,50.65,50.67,50.64,50.65,14900.0,33.232,33.2451,33.2254,33.232,14900.0
2010-03-31 12:55:00,50.65,50.65,50.62,50.62,22400.0,33.232,33.232,33.2123,33.2123,22400.0
2010-03-31 13:00:00,50.62,50.63,50.61,50.63,7300.0,33.2123,33.2189,33.2057,33.2189,7300.0
2010-03-31 13:05:00,50.63,50.64,50.61,50.61,20000.0,33.2189,33.2254,33.2057,33.2057,20000.0
2010-03-31 13:10:00,50.62,50.63,50.61,50.62,9800.0,33.2123,33.2189,33.2057,33.2123,9800.0
2010-03-31 13:15:00,50.63,50.65,50.59,50.6,37500.0,33.2189,33.232,33.1926,33.1992,37500.0
2010-03-31 13:20:00,50.6,50.6,50.55,50.6,23700.0,33.1992,33.1992,33.1664,33.1992,23700.0
2010-03-31 13:25:00,50.6,50.62,50.57,50.59,34600.0,33.1992,33.2123,33.1795,33.1926,34600.0
2010-03-31 13:30:00,50.59,50.6,50.59,50.6,25500.0,33.1926,33.1992,33.1926,33.1992,25500.0
2010-03-31 13:35:00,50.6,50.6,50.57,50.57,15200.0,33.1992,33.1992,33.1795,33.1795,15200.0
2010-03-31 13:40:00,50.57,50.6,50.56,50.58,26300.0,33.1795,33.1992,33.1729,33.186,26300.0
2010-03-31 13:45:00,50.59,50.6,50.58,50.6,21600.0,33.1926,33.1992,33.186,33.1992,21600.0
2010-03-31 13:50:00,50.59,50.6,50.59,50.59,31700.0,33.1926,33.1992,33.1926,33.1926,31700.0
2010-03-31 13:55:00,50.6,50.61,50.58,50.58,29300.0,33.1992,33.2057,33.186,33.186,29300.0
2010-03-31 14:00:00,50.58,50.6,50.57,50.59,21300.0,33.186,33.1992,33.1795,33.1926,21300.0
2010-03-31 14:05:00,50.6,50.64,50.59,50.63,31100.0,33.1992,33.2254,33.1926,33.2189,31100.0
2010-03-31 14:10:00,50.62,50.64,50.58,50.59,165100.0,33.2123,33.2254,33.186,33.1926,165100.0
2010-03-31 14:15:00,50.6,50.61,50.58,50.58,33800.0,33.1992,33.2057,33.186,33.186,33800.0
2010-03-31 14:20:00,50.58,50.58,50.56,50.57,21900.0,33.186,33.186,33.1729,33.1795,21900.0
2010-03-31 14:25:00,50.56,50.6,50.56,50.58,27600.0,33.1729,33.1992,33.1729,33.186,27600.0
2010-03-31 14:30:00,50.59,50.62,50.57,50.61,75900.0,33.1926,33.2123,33.1795,33.2057,75900.0
2010-03-31 14:35:00,50.6,50.63,50.6,50.6,23800.0,33.1992,33.2189,33.1992,33.1992,23800.0
2010-03-31 14:40:00,50.6,50.61,50.55,50.56,73300.0,33.1992,33.2057,33.1664,33.1729,73300.0
2010-03-31 14:45:00,50.55,50.56,50.47,50.48,48600.0,33.1664,33.1729,33.1139,33.1204,48600.0
2010-03-31 14:50:00,50.47,50.49,50.43,50.46,34700.0,33.1139,33.127,33.0876,33.1073,34700.0
2010-03-31 14:55:00,50.46,50.48,50.44,50.44,51700.0,33.1073,33.1204,33.0942,33.0942,51700.0
2010-03-31 15:00:00,50.45,50.5,50.44,50.47,50800.0,33.1008,33.1336,33.0942,33.1139,50800.0
2010-03-31 15:05:00,50.47,50.52,50.47,50.51,99200.0,33.1139,33.1467,33.1139,33.1401,99200.0
2010-03-31 15:10:00,50.51,50.52,50.47,50.47,37700.0,33.1401,33.1467,33.1139,33.1139,37700.0
2010-03-31 15:15:00,50.47,50.48,50.44,50.47,39300.0,33.1139,33.1204,33.0942,33.1139,39300.0
2010-03-31 15:20:00,50.47,50.49,50.4,50.43,41700.0,33.1139,33.127,33.0679,33.0876,41700.0
2010-03-31 15:25:00,50.43,50.48,50.42,50.47,84600.0,33.0876,33.1204,33.0811,33.1139,84600.0
2010-03-31 15:30:00,50.47,50.47,50.4,50.44,113000.0,33.1139,33.1139,33.0679,33.0942,113000.0
2010-03-31 15:35:00,50.45,50.46,50.41,50.41,60700.0,33.1008,33.1073,33.0745,33.0745,60700.0
2010-03-31 15:40:00,50.41,50.43,50.37,50.37,61900.0,33.0745,33.0876,33.0483,33.0483,61900.0
2010-03-31 15:45:00,50.37,50.38,50.24,50.25,149500.0,33.0483,33.0548,32.963,32.9695,149500.0
2010-03-31 15:50:00,50.25,50.34,50.23,50.31,128000.0,32.9695,33.0286,32.9564,33.0089,128000.0
2010-03-31 15:55:00,50.31,50.35,50.29,50.32,265000.0,33.0089,33.0351,32.9958,33.0155,265000.0
2010-04-01 09:30:00,50.52,50.95,50.52,50.91,54900.0,33.1467,33.4288,33.1467,33.4026,54900.0
2010-04-01 09:35:00,50.91,51.0,50.86,50.92,39000.0,33.4026,33.4616,33.3698,33.4091,39000.0
2010-04-01 09:40:00,50.92,50.99,50.9,50.93,14000.0,33.4091,33.4551,33.396,33.4157,14000.0
2010-04-01 09:45:00,50.93,51.05,50.86,50.87,38500.0,33.4157,33.4944,33.3698,33.3763,38500.0
2010-04-01 09:50:00,50.87,50.88,50.79,50.84,35300.0,33.3763,33.3829,33.3238,33.3566,35300.0
2010-04-01 09:55:00,50.84,50.89,50.82,50.88,38100.0,33.3566,33.3894,33.3435,33.3829,38100.0
2010-04-01 10:00:00,50.89,51.0,50.89,50.91,40400.0,33.3894,33.4616,33.3894,33.4026,40400.0
2010-04-01 10:05:00,50.93,50.97,50.84,50.85,28000.0,33.4157,33.4419,33.3566,33.3632,28000.0
2010-04-01 10:10:00,50.86,50.94,50.86,50.94,18300.0,33.3698,33.4222,33.3698,33.4222,18300.0
2010-04-01 10:15:00,50.94,50.94,50.83,50.86,25200.0,33.4222,33.4222,33.3501,33.3698,25200.0
2010-04-01 10:20:00,50.85,50.9,50.84,50.9,16300.0,33.3632,33.396,33.3566,33.396,16300.0
2010-04-01 10:25:00,50.91,50.94,50.86,50.92,23100.0,33.4026,33.4222,33.3698,33.4091,23100.0
2010-04-01 10:30:00,50.93,50.93,50.84,50.86,11600.0,33.4157,33.4157,33.3566,33.3698,11600.0
2010-04-01 10:35:00,50.85,50.85,50.81,50.84,16900.0,33.3632,33.3632,33.337,33.3566,16900.0
2010-04-01 10:40:00,50.86,50.88,50.85,50.87,19000.0,33.3698,33.3829,33.3632,33.3763,19000.0
2010-04-01 10:45:00,50.87,50.88,50.8,50.83,25400.0,33.3763,33.3829,33.3304,33.3501,25400.0
2010-04-01 10:50:00,50.82,50.83,50.77,50.78,25000.0,33.3435,33.3501,33.3107,33.3173,25000.0
2010-04-01 10:55:00,50.79,50.82,50.75,50.82,32300.0,33.3238,33.3435,33.2976,33.3435,32300.0
2010-04-01 11:00:00,50.81,50.83,50.78,50.81,17900.0,33.337,33.3501,33.3173,33.337,17900.0
2010-04-01 11:05:00,50.82,50.83,50.8,50.81,14200.0,33.3435,33.3501,33.3304,33.337,14200.0
2010-04-01 11:10:00,50.81,50.82,50.76,50.79,14100.0,33.337,33.3435,33.3041,33.3238,14100.0
2010-04-01 11:15:00,50.79,50.8,50.75,50.76,10600.0,33.3238,33.3304,33.2976,33.3041,10600.0
2010-04-01 11:20:00,50.76,50.76,50.71,50.76,14100.0,33.3041,33.3041,33.2713,33.3041,14100.0
2010-04-01 11:25:00,50.76,50.81,50.75,50.8,8000.0,33.3041,33.337,33.2976,33.3304,8000.0
2010-04-01 11:30:00,50.8,50.82,50.78,50.82,12200.0,33.3304,33.3435,33.3173,33.3435,12200.0
2010-04-01 11:35:00,50.82,50.82,50.77,50.8,13900.0,33.3435,33.3435,33.3107,33.3304,13900.0
2010-04-01 11:40:00,50.78,50.8,50.78,50.78,11200.0,33.3173,33.3304,33.3173,33.3173,11200.0
2010-04-01 11:45:00,50.79,50.83,50.79,50.82,5700.0,33.3238,33.3501,33.3238,33.3435,5700.0
2010-04-01 11:50:00,50.82,50.84,50.79,50.83,8300.0,33.3435,33.3566,33.3238,33.3501,8300.0
2010-04-01 11:55:00,50.83,50.84,50.78,50.79,12900.0,33.3501,33.3566,33.3173,33.3238,12900.0
2010-04-01 12:00:00,50.79,50.8,50.77,50.78,5100.0,33.3238,33.3304,33.3107,33.3173,5100.0
2010-04-01 12:05:00,50.78,50.79,50.76,50.76,21700.0,33.3173,33.3238,33.3041,33.3041,21700.0
2010-04-01 12:10:00,50.76,50.78,50.76,50.78,6700.0,33.3041,33.3173,33.3041,33.3173,6700.0
2010-04-01 12:15:00,50.77,50.77,50.75,50.75,9500.0,33.3107,33.3107,33.2976,33.2976,9500.0
2010-04-01 12:20:00,50.75,50.75,50.71,50.75,15000.0,33.2976,33.2976,33.2713,33.2976,15000.0
2010-04-01 12:25:00,50.75,50.75,50.72,50.72,9200.0,33.2976,33.2976,33.2779,33.2779,9200.0
2010-04-01 12:30:00,50.72,50.72,50.69,50.7,7600.0,33.2779,33.2779,33.2582,33.2648,7600.0
2010-04-01 12:35:00,50.7,50.71,50.68,50.69,11500.0,33.2648,33.2713,33.2517,33.2582,11500.0
2010-04-01 12:40:00,50.69,50.7,50.68,50.69,5500.0,33.2582,33.2648,33.2517,33.2582,5500.0
2010-04-01 12:45:00,50.7,50.75,50.7,50.75,25000.0,33.2648,33.2976,33.2648,33.2976,25000.0
2010-04-01 12:50:00,50.75,50.84,50.74,50.83,78200.0,33.2976,33.3566,33.291,33.3501,78200.0
2010-04-01 12:55:00,50.82,50.83,50.82,50.82,7800.0,33.3435,33.3501,33.3435,33.3435,7800.0
2010-04-01 13:00:00,50.82,50.83,50.75,50.76,12900.0,33.3435,33.3501,33.2976,33.3041,12900.0
2010-04-01 13:05:00,50.76,50.79,50.75,50.79,9000.0,33.3041,33.3238,33.2976,33.3238,9000.0
2010-04-01 13:10:00,50.79,50.81,50.77,50.77,11600.0,33.3238,33.337,33.3107,33.3107,11600.0
2010-04-01 13:15:00,50.77,50.8,50.76,50.78,5600.0,33.3107,33.3304,33.3041,33.3173,5600.0
2010-04-01 13:20:00,50.78,50.8,50.76,50.78,14600.0,33.3173,33.3304,33.3041,33.3173,14600.0
2010-04-01 13:25:00,50.79,50.8,50.78,50.78,5900.0,33.3238,33.3304,33.3173,33.3173,5900.0
2010-04-01 13:30:00,50.78,50.81,50.77,50.8,24100.0,33.3173,33.337,33.3107,33.3304,24100.0
2010-04-01 13:35:00,50.79,50.81,50.78,50.78,8400.0,33.3238,33.337,33.3173,33.3173,8400.0
2010-04-01 13:40:00,50.78,50.79,50.7,50.71,9200.0,33.3173,33.3238,33.2648,33.2713,9200.0
2010-04-01 13:45:00,50.7,50.7,50.6,50.63,14100.0,33.2648,33.2648,33.1992,33.2189,14100.0
2010-04-01 13:50:00,50.63,50.63,50.57,50.58,20800.0,33.2189,33.2189,33.1795,33.186,20800.0
2010-04-01 13:55:00,50.57,50.62,50.56,50.61,17800.0,33.1795,33.2123,33.1729,33.2057,17800.0
2010-04-01 14:00:00,50.61,50.64,50.56,50.58,23600.0,33.2057,33.2254,33.1729,33.186,23600.0
2010-04-01 14:05:00,50.58,50.59,50.52,50.57,30600.0,33.186,33.1926,33.1467,33.1795,30600.0
2010-04-01 14:10:00,50.58,50.67,50.58,50.65,23200.0,33.186,33.2451,33.186,33.232,23200.0
2010-04-01 14:15:00,50.64,50.73,50.61,50.72,22000.0,33.2254,33.2845,33.2057,33.2779,22000.0
2010-04-01 14:20:00,50.71,50.71,50.66,50.67,20800.0,33.2713,33.2713,33.2385,33.2451,20800.0
2010-04-01 14:25:00,50.66,50.66,50.61,50.63,31400.0,33.2385,33.2385,33.2057,33.2189,31400.0
2010-04-01 14:30:00,50.63,50.65,50.56,50.56,34200.0,33.2189,33.232,33.1729,33.1729,34200.0
2010-04-01 14:35:00,50.55,50.55,50.49,50.5,36300.0,33.1664,33.1664,33.127,33.1336,36300.0
2010-04-01 14:40:00,50.5,50.52,50.43,50.5,52500.0,33.1336,33.1467,33.0876,33.1336,52500.0
2010-04-01 14:45:00,50.49,50.55,50.46,50.55,23800.0,33.127,33.1664,33.1073,33.1664,23800.0
2010-04-01 14:50:00,50.55,50.63,50.54,50.54,32000.0,33.1664,33.2189,33.1598,33.1598,32000.0
2010-04-01 14:55:00,50.54,50.54,50.44,50.51,40200.0,33.1598,33.1598,33.0942,33.1401,40200.0
2010-04-01 15:00:00,50.52,50.55,50.5,50.51,25700.0,33.1467,33.1664,33.1336,33.1401,25700.0
2010-04-01 15:05:00,50.5,50.54,50.49,50.54,14700.0,33.1336,33.1598,33.127,33.1598,14700.0
2010-04-01 15:10:00,50.55,50.58,50.54,50.57,25700.0,33.1664,33.186,33.1598,33.1795,25700.0
2010-04-01 15:15:00,50.57,50.63,50.57,50.58,23700.0,33.1795,33.2189,33.1795,33.186,23700.0
2010-04-01 15:20:00,50.58,50.62,50.58,50.61,18400.0,33.186,33.2123,33.186,33.2057,18400.0
2010-04-01 15:25:00,50.61,50.61,50.56,50.58,11100.0,33.2057,33.2057,33.1729,33.186,11100.0
2010-04-01 15:30:00,50.59,50.69,50.58,50.66,55600.0,33.1926,33.2582,33.186,33.2385,55600.0
2010-04-01 15:35:00,50.66,50.67,50.64,50.67,27100.0,33.2385,33.2451,33.2254,33.2451,27100.0
2010-04-01 15:40:00,50.67,50.71,50.65,50.7,56900.0,33.2451,33.2713,33.232,33.2648,56900.0
2010-04-01 15:45:00,50.7,50.76,50.7,50.74,81400.0,33.2648,33.3041,33.2648,33.291,81400.0
2010-04-01 15:50:00,50.74,50.77,50.7,50.76,63700.0,33.291,33.3107,33.2648,33.3041,63700.0
2010-04-01 15:55:00,50.77,50.84,50.77,50.82,92400.0,33.3107,33.3566,33.3107,33.3435,92400.0
2010-04-05 09:30:00,51.0,51.0,50.87,50.87,38500.0,33.4616,33.4616,33.3763,33.3763,38500.0
2010-04-05 09:35:00,50.89,50.9,50.71,50.85,34500.0,33.3894,33.396,33.2713,33.3632,34500.0
2010-04-05 09:40:00,50.83,50.98,50.82,50.97,22500.0,33.3501,33.4485,33.3435,33.4419,22500.0
2010-04-05 09:45:00,50.98,51.0,50.96,50.98,24600.0,33.4485,33.4616,33.4354,33.4485,24600.0
2010-04-05 09:50:00,50.98,51.0,50.94,50.96,30200.0,33.4485,33.4616,33.4222,33.4354,30200.0
2010-04-05 09:55:00,50.96,51.08,50.96,51.02,42100.0,33.4354,33.5141,33.4354,33.4747,42100.0
2010-04-05 10:00:00,51.06,51.13,51.02,51.09,33700.0,33.501,33.5469,33.4747,33.5207,33700.0
2010-04-05 10:05:00,51.08,51.11,50.99,51.07,19400.0,33.5141,33.5338,33.4551,33.5075,19400.0
2010-04-05 10:10:00,51.06,51.29,51.03,51.27,47000.0,33.501,33.6519,33.4813,33.6388,47000.0
2010-04-05 10:15:00,51.27,51.32,51.19,51.21,32500.0,33.6388,33.6716,33.5863,33.5994,32500.0
2010-04-05 10:20:00,51.21,51.36,51.21,51.31,29400.0,33.5994,33.6978,33.5994,33.665,29400.0
2010-04-05 10:25:00,51.3,51.3,51.18,51.18,25300.0,33.6584,33.6584,33.5797,33.5797,25300.0
2010-04-05 10:30:00,51.18,51.22,51.16,51.19,20200.0,33.5797,33.606,33.5666,33.5863,20200.0
2010-04-05 10:35:00,51.19,51.28,51.18,51.24,29300.0,33.5863,33.6453,33.5797,33.6191,29300.0
2010-04-05 10:40:00,51.24,51.26,51.15,51.25,33000.0,33.6191,33.6322,33.56,33.6256,33000.0
2010-04-05 10:45:00,51.25,51.27,51.22,51.27,19400.0,33.6256,33.6388,33.606,33.6388,19400.0
2010-04-05 10:50:00,51.26,51.31,51.22,51.3,28600.0,33.6322,33.665,33.606,33.6584,28600.0
2010-04-05 10:55:00,51.3,51.32,51.3,51.31,13000.0,33.6584,33.6716,33.6584,33.665,13000.0
2010-04-05 11:00:00,51.3,51.32,51.28,51.28,44400.0,33.6584,33.6716,33.6453,33.6453,44400.0
2010-04-05 11:05:00,51.29,51.34,51.28,51.34,22300.0,33.6519,33.6847,33.6453,33.6847,22300.0
2010-04-05 11:10:00,51.33,51.36,51.32,51.35,13400.0,33.6781,33.6978,33.6716,33.6913,13400.0
2010-04-05 11:15:00,51.36,51.36,51.3,51.3,19400.0,33.6978,33.6978,33.6584,33.6584,19400.0
2010-04-05 11:20:00,51.3,51.33,51.3,51.31,28200.0,33.6584,33.6781,33.6584,33.665,28200.0
2010-04-05 11:25:00,51.32,51.32,51.3,51.3,15100.0,33.6716,33.6716,33.6584,33.6584,15100.0
2010-04-05 11:30:00,51.3,51.31,51.2,51.2,34500.0,33.6584,33.665,33.5928,33.5928,34500.0
2010-04-05 11:35:00,51.21,51.23,51.17,51.18,19000.0,33.5994,33.6125,33.5732,33.5797,19000.0
2010-04-05 11:40:00,51.17,51.18,51.15,51.15,16800.0,33.5732,33.5797,33.56,33.56,16800.0
2010-04-05 11:45:00,51.16,51.18,51.15,51.17,13500.0,33.5666,33.5797,33.56,33.5732,13500.0
2010-04-05 11:50:00,51.16,51.18,51.15,51.18,15300.0,33.5666,33.5797,33.56,33.5797,15300.0
2010-04-05 11:55:00,51.17,51.17,51.13,51.16,15500.0,33.5732,33.5732,33.5469,33.5666,15500.0
2010-04-05 12:00:00,51.17,51.22,51.16,51.21,16300.0,33.5732,33.606,33.5666,33.5994,16300.0
2010-04-05 12:05:00,51.21,51.28,51.21,51.26,13900.0,33.5994,33.6453,33.5994,33.6322,13900.0
2010-04-05 12:10:00,51.26,51.28,51.24,51.26,17500.0,33.6322,33.6453,33.6191,33.6322,17500.0
2010-04-05 12:15:00,51.26,51.29,51.26,51.27,12200.0,33.6322,33.6519,33.6322,33.6388,12200.0
2010-04-05 12:20:00,51.27,51.29,51.26,51.28,26000.0,33.6388,33.6519,33.6322,33.6453,26000.0
2010-04-05 12:25:00,51.27,51.29,51.27,51.28,10500.0,33.6388,33.6519,33.6388,33.6453,10500.0
2010-04-05 12:30:00,51.29,51.31,51.24,51.25,31400.0,33.6519,33.665,33.6191,33.6256,31400.0
2010-04-05 12:35:00,51.24,51.25,51.22,51.22,11600.0,33.6191,33.6256,33.606,33.606,11600.0
2010-04-05 12:40:00,51.22,51.23,51.2,51.22,13900.0,33.606,33.6125,33.5928,33.606,13900.0
2010-04-05 12:45:00,51.21,51.22,51.16,51.16,14400.0,33.5994,33.606,33.5666,33.5666,14400.0
2010-04-05 12:50:00,51.16,51.18,51.16,51.18,10600.0,33.5666,33.5797,33.5666,33.5797,10600.0
2010-04-05 12:55:00,51.18,51.2,51.16,51.19,17100.0,33.5797,33.5928,33.5666,33.5863,17100.0
2010-04-05 13:00:00,51.19,51.24,51.19,51.19,20800.0,33.5863,33.6191,33.5863,33.5863,20800.0
2010-04-05 13:05:00,51.2,51.2,51.14,51.15,21000.0,33.5928,33.5928,33.5535,33.56,21000.0
2010-04-05 13:10:00,51.16,51.18,51.15,51.17,15600.0,33.5666,33.5797,33.56,33.5732,15600.0
2010-04-05 13:15:00,51.18,51.21,51.18,51.2,12700.0,33.5797,33.5994,33.5797,33.5928,12700.0
2010-04-05 13:20:00,51.2,51.21,51.17,51.19,14600.0,33.5928,33.5994,33.5732,33.5863,14600.0
2010-04-05 13:25:00,51.18,51.24,51.17,51.22,23300.0,33.5797,33.6191,33.5732,33.606,23300.0
2010-04-05 13:30:00,51.23,51.24,51.2,51.22,20500.0,33.6125,33.6191,33.5928,33.606,20500.0
2010-04-05 13:35:00,51.22,51.22,51.12,51.12,30200.0,33.606,33.606,33.5403,33.5403,30200.0
2010-04-05 13:40:00,51.12,51.16,51.12,51.14,37800.0,33.5403,33.5666,33.5403,33.5535,37800.0
2010-04-05 13:45:00,51.14,51.14,51.11,51.11,23100.0,33.5535,33.5535,33.5338,33.5338,23100.0
2010-04-05 13:50:00,51.12,51.18,51.12,51.17,26300.0,33.5403,33.5797,33.5403,33.5732,26300.0
2010-04-05 13:55:00,51.17,51.18,51.14,51.15,22800.0,33.5732,33.5797,33.5535,33.56,22800.0
2010-04-05 14:00:00,51.15,51.17,51.14,51.14,20000.0,33.56,33.5732,33.5535,33.5535,20000.0
2010-04-05 14:05:00,51.14,51.16,51.13,51.15,18400.0,33.5535,33.5666,33.5469,33.56,18400.0
2010-04-05 14:10:00,51.15,51.15,51.1,51.13,28800.0,33.56,33.56,33.5272,33.5469,28800.0
2010-04-05 14:15:00,51.13,51.13,51.08,51.1,56500.0,33.5469,33.5469,33.5141,33.5272,56500.0
2010-04-05 14:20:00,51.1,51.12,51.08,51.12,28800.0,33.5272,33.5403,33.5141,33.5403,28800.0
2010-04-05 14:25:00,51.11,51.15,51.11,51.12,33200.0,33.5338,33.56,33.5338,33.5403,33200.0
2010-04-05 14:30:00,51.12,51.17,51.12,51.14,34100.0,33.5403,33.5732,33.5403,33.5535,34100.0
2010-04-05 14:35:00,51.15,51.15,51.12,51.14,26600.0,33.56,33.56,33.5403,33.5535,26600.0
2010-04-05 14:40:00,51.13,51.19,51.13,51.15,56500.0,33.5469,33.5863,33.5469,33.56,56500.0
2010-04-05 14:45:00,51.15,51.2,51.15,51.19,27500.0,33.56,33.5928,33.56,33.5863,27500.0
2010-04-05 14:50:00,51.2,51.21,51.14,51.14,33900.0,33.5928,33.5994,33.5535,33.5535,33900.0
2010-04-05 14:55:00,51.14,51.16,51.05,51.05,64900.0,33.5535,33.5666,33.4944,33.4944,64900.0
2010-04-05 15:00:00,51.06,51.13,51.06,51.12,27500.0,33.501,33.5469,33.501,33.5403,27500.0
2010-04-05 15:05:00,51.12,51.16,51.12,51.15,61200.0,33.5403,33.5666,33.5403,33.56,61200.0
2010-04-05 15:10:00,51.16,51.22,51.15,51.22,51100.0,33.5666,33.606,33.56,33.606,51100.0
2010-04-05 15:15:00,51.21,51.24,51.21,51.23,46000.0,33.5994,33.6191,33.5994,33.6125,46000.0
2010-04-05 15:20:00,51.24,51.25,51.23,51.25,46700.0,33.6191,33.6256,33.6125,33.6256,46700.0
2010-04-05 15:25:00,51.25,51.27,51.24,51.26,59600.0,33.6256,33.6388,33.6191,33.6322,59600.0
2010-04-05 15:30:00,51.26,51.27,51.24,51.26,101500.0,33.6322,33.6388,33.6191,33.6322,101500.0
2010-04-05 15:35:00,51.27,51.27,51.25,51.26,68200.0,33.6388,33.6388,33.6256,33.6322,68200.0
2010-04-05 15:40:00,51.26,51.27,51.25,51.25,53700.0,33.6322,33.6388,33.6256,33.6256,53700.0
2010-04-05 15:45:00,51.26,51.32,51.25,51.29,80400.0,33.6322,33.6716,33.6256,33.6519,80400.0
2010-04-05 15:50:00,51.28,51.3,51.27,51.28,96600.0,33.6453,33.6584,33.6388,33.6453,96600.0
2010-04-05 15:55:00,51.28,51.33,51.27,51.32,132200.0,33.6453,33.6781,33.6388,33.6716,132200.0
2010-04-06 09:30:00,51.31,51.31,50.82,50.97,76400.0,33.665,33.665,33.3435,33.4419,76400.0
2010-04-06 09:35:00,50.97,51.08,50.93,51.08,20000.0,33.4419,33.5141,33.4157,33.5141,20000.0
2010-04-06 09:40:00,51.08,51.1,50.95,51.1,25900.0,33.5141,33.5272,33.4288,33.5272,25900.0
2010-04-06 09:45:00,51.1,51.23,51.1,51.22,36500.0,33.5272,33.6125,33.5272,33.606,36500.0
2010-04-06 09:50:00,51.23,51.23,51.15,51.18,19300.0,33.6125,33.6125,33.56,33.5797,19300.0
2010-04-06 09:55:00,51.18,51.2,51.15,51.17,21200.0,33.5797,33.5928,33.56,33.5732,21200.0
2010-04-06 10:00:00,51.16,51.17,51.05,51.08,23700.0,33.5666,33.5732,33.4944,33.5141,23700.0
2010-04-06 10:05:00,51.08,51.18,51.08,51.17,21500.0,33.5141,33.5797,33.5141,33.5732,21500.0
2010-04-06 10:10:00,51.17,51.25,51.15,51.23,29900.0,33.5732,33.6256,33.56,33.6125,29900.0
2010-04-06 10:15:00,51.23,51.25,51.19,51.22,26300.0,33.6125,33.6256,33.5863,33.606,26300.0
2010-04-06 10:20:00,51.23,51.24,51.12,51.18,24600.0,33.6125,33.6191,33.5403,33.5797,24600.0
2010-04-06 10:25:00,51.19,51.21,51.12,51.13,18900.0,33.5863,33.5994,33.5403,33.5469,18900.0
2010-04-06 10:30:00,51.13,51.18,51.1,51.13,22500.0,33.5469,33.5797,33.5272,33.5469,22500.0
2010-04-06 10:35:00,51.12,51.13,51.06,51.06,22800.0,33.5403,33.5469,33.501,33.501,22800.0
2010-04-06 10:40:00,51.06,51.1,51.02,51.06,39400.0,33.501,33.5272,33.4747,33.501,39400.0
2010-04-06 10:45:00,51.07,51.08,51.0,51.03,38700.0,33.5075,33.5141,33.4616,33.4813,38700.0
2010-04-06 10:50:00,51.03,51.12,51.02,51.1,28800.0,33.4813,33.5403,33.4747,33.5272,28800.0
2010-04-06 10:55:00,51.1,51.2,51.1,51.19,20400.0,33.5272,33.5928,33.5272,33.5863,20400.0
2010-04-06 11:00:00,51.2,51.22,51.13,51.14,30500.0,33.5928,33.606,33.5469,33.5535,30500.0
2010-04-06 11:05:00,51.14,51.15,51.08,51.08,18300.0,33.5535,33.56,33.5141,33.5141,18300.0
2010-04-06 11:10:00,51.08,51.09,51.02,51.05,21000.0,33.5141,33.5207,33.4747,33.4944,21000.0
2010-04-06 11:15:00,51.05,51.05,51.02,51.04,15600.0,33.4944,33.4944,33.4747,33.4879,15600.0
2010-04-06 11:20:00,51.03,51.08,51.01,51.03,34200.0,33.4813,33.5141,33.4682,33.4813,34200.0
2010-04-06 11:25:00,51.04,51.08,51.03,51.07,16700.0,33.4879,33.5141,33.4813,33.5075,16700.0
2010-04-06 11:30:00,51.08,51.12,51.04,51.1,30200.0,33.5141,33.5403,33.4879,33.5272,30200.0
2010-04-06 11:35:00,51.1,51.12,51.07,51.08,15100.0,33.5272,33.5403,33.5075,33.5141,15100.0
2010-04-06 11:40:00,51.09,51.15,51.08,51.15,17800.0,33.5207,33.56,33.5141,33.56,17800.0
2010-04-06 11:45:00,51.15,51.18,51.15,51.15,14200.0,33.56,33.5797,33.56,33.56,14200.0
2010-04-06 11:50:00,51.15,51.16,51.13,51.13,7500.0,33.56,33.5666,33.5469,33.5469,7500.0
2010-04-06 11:55:00,51.14,51.15,51.05,51.08,17800.0,33.5535,33.56,33.4944,33.5141,17800.0
2010-04-06 12:00:00,51.07,51.08,51.04,51.05,16400.0,33.5075,33.5141,33.4879,33.4944,16400.0
2010-04-06 12:05:00,51.04,51.09,51.04,51.06,15400.0,33.4879,33.5207,33.4879,33.501,15400.0
2010-04-06 12:10:00,51.08,51.08,51.03,51.05,25900.0,33.5141,33.5141,33.4813,33.4944,25900.0
2010-04-06 12:15:00,51.05,51.07,51.03,51.05,12200.0,33.4944,33.5075,33.4813,33.4944,12200.0
2010-04-06 12:20:00,51.04,51.05,51.02,51.03,21100.0,33.4879,33.4944,33.4747,33.4813,21100.0
2010-04-06 12:25:00,51.03,51.04,51.01,51.01,9400.0,33.4813,33.4879,33.4682,33.4682,9400.0
2010-04-06 12:30:00,51.01,51.03,51.0,51.01,19600.0,33.4682,33.4813,33.4616,33.4682,19600.0
2010-04-06 12:35:00,51.0,51.01,50.95,50.95,25800.0,33.4616,33.4682,33.4288,33.4288,25800.0
2010-04-06 12:40:00,50.95,50.99,50.92,50.97,19200.0,33.4288,33.4551,33.4091,33.4419,19200.0
2010-04-06 12:45:00,50.96,50.99,50.94,50.95,11500.0,33.4354,33.4551,33.4222,33.4288,11500.0
2010-04-06 12:50:00,50.94,50.98,50.92,50.94,20300.0,33.4222,33.4485,33.4091,33.4222,20300.0
2010-04-06 12:55:00,50.95,50.98,50.94,50.97,21000.0,33.4288,33.4485,33.4222,33.4419,21000.0
2010-04-06 13:00:00,50.98,51.02,50.97,50.97,32400.0,33.4485,33.4747,33.4419,33.4419,32400.0
2010-04-06 13:05:00,50.97,50.98,50.95,50.97,28100.0,33.4419,33.4485,33.4288,33.4419,28100.0
2010-04-06 13:10:00,50.97,51.0,50.96,51.0,16000.0,33.4419,33.4616,33.4354,33.4616,16000.0
2010-04-06 13:15:00,51.01,51.01,50.93,50.94,55900.0,33.4682,33.4682,33.4157,33.4222,55900.0
2010-04-06 13:20:00,50.94,50.96,50.94,50.94,17200.0,33.4222,33.4354,33.4222,33.4222,17200.0
2010-04-06 13:25:00,50.95,50.96,50.93,50.93,23700.0,33.4288,33.4354,33.4157,33.4157,23700.0
2010-04-06 13:30:00,50.94,50.96,50.92,50.93,13300.0,33.4222,33.4354,33.4091,33.4157,13300.0
2010-04-06 13:35:00,50.93,50.94,50.92,50.93,9000.0,33.4157,33.4222,33.4091,33.4157,9000.0
2010-04-06 13:40:00,50.94,50.95,50.92,50.93,18500.0,33.4222,33.4288,33.4091,33.4157,18500.0
2010-04-06 13:45:00,50.94,50.94,50.92,50.92,8700.0,33.4222,33.4222,33.4091,33.4091,8700.0
2010-04-06 13:50:00,50.92,50.96,50.92,50.95,41100.0,33.4091,33.4354,33.4091,33.4288,41100.0
2010-04-06 13:55:00,50.94,50.96,50.91,50.93,21500.0,33.4222,33.4354,33.4026,33.4157,21500.0
2010-04-06 14:00:00,50.93,50.99,50.9,50.99,50200.0,33.4157,33.4551,33.396,33.4551,50200.0
2010-04-06 14:05:00,50.99,51.01,50.96,50.96,45700.0,33.4551,33.4682,33.4354,33.4354,45700.0
2010-04-06 14:10:00,50.97,50.97,50.9,50.91,77400.0,33.4419,33.4419,33.396,33.4026,77400.0
2010-04-06 14:15:00,50.91,50.96,50.9,50.95,40500.0,33.4026,33.4354,33.396,33.4288,40500.0
2010-04-06 14:20:00,50.96,50.96,50.94,50.95,43700.0,33.4354,33.4354,33.4222,33.4288,43700.0
2010-04-06 14:25:00,50.95,50.96,50.9,50.9,58200.0,33.4288,33.4354,33.396,33.396,58200.0
2010-04-06 14:30:00,50.91,50.97,50.9,50.95,61200.0,33.4026,33.4419,33.396,33.4288,61200.0
2010-04-06 14:35:00,50.95,51.04,50.94,51.03,38400.0,33.4288,33.4879,33.4222,33.4813,38400.0
2010-04-06 14:40:00,51.04,51.05,50.98,50.99,78400.0,33.4879,33.4944,33.4485,33.4551,78400.0
2010-04-06 14:45:00,50.99,51.01,50.97,50.98,24200.0,33.4551,33.4682,33.4419,33.4485,24200.0
2010-04-06 14:50:00,50.98,50.98,50.94,50.96,40500.0,33.4485,33.4485,33.4222,33.4354,40500.0
2010-04-06 14:55:00,50.95,50.97,50.94,50.95,40300.0,33.4288,33.4419,33.4222,33.4288,40300.0
2010-04-06 15:00:00,50.95,50.96,50.83,50.86,111500.0,33.4288,33.4354,33.3501,33.3698,111500.0
2010-04-06 15:05:00,50.85,50.93,50.85,50.93,21800.0,33.3632,33.4157,33.3632,33.4157,21800.0
2010-04-06 15:10:00,50.93,50.94,50.92,50.94,20900.0,33.4157,33.4222,33.4091,33.4222,20900.0
2010-04-06 15:15:00,50.93,50.97,50.93,50.96,51800.0,33.4157,33.4419,33.4157,33.4354,51800.0
2010-04-06 15:20:00,50.96,50.96,50.94,50.95,21800.0,33.4354,33.4354,33.4222,33.4288,21800.0
2010-04-06 15:25:00,50.95,50.95,50.91,50.91,67600.0,33.4288,33.4288,33.4026,33.4026,67600.0
2010-04-06 15:30:00,50.92,50.94,50.87,50.94,77900.0,33.4091,33.4222,33.3763,33.4222,77900.0
2010-04-06 15:35:00,50.94,50.95,50.92,50.94,47600.0,33.4222,33.4288,33.4091,33.4222,47600.0
2010-04-06 15:40:00,50.95,50.96,50.93,50.95,49700.0,33.4288,33.4354,33.4157,33.4288,49700.0
2010-04-06 15:45:00,50.96,50.97,50.95,50.97,81700.0,33.4354,33.4419,33.4288,33.4419,81700.0
2010-04-06 15:50:00,50.97,50.98,50.94,50.96,92500.0,33.4419,33.4485,33.4222,33.4354,92500.0
2010-04-06 15:55:00,50.96,50.96,50.94,50.96,141800.0,33.4354,33.4354,33.4222,33.4354,141800.0
2010-04-07 09:30:00,50.82,50.91,50.7,50.72,43700.0,33.3435,33.4026,33.2648,33.2779,43700.0
2010-04-07 09:35:00,50.71,50.9,50.67,50.89,51700.0,33.2713,33.396,33.2451,33.3894,51700.0
2010-04-07 09:40:00,50.89,50.96,50.78,50.8,45100.0,33.3894,33.4354,33.3173,33.3304,45100.0
2010-04-07 09:45:00,50.8,50.8,50.71,50.78,26800.0,33.3304,33.3304,33.2713,33.3173,26800.0
2010-04-07 09:50:00,50.78,50.88,50.75,50.86,28400.0,33.3173,33.3829,33.2976,33.3698,28400.0
2010-04-07 09:55:00,50.86,50.89,50.77,50.78,24300.0,33.3698,33.3894,33.3107,33.3173,24300.0
2010-04-07 10:00:00,50.78,50.79,50.7,50.75,25300.0,33.3173,33.3238,33.2648,33.2976,25300.0
2010-04-07 10:05:00,50.75,50.87,50.74,50.85,59100.0,33.2976,33.3763,33.291,33.3632,59100.0
2010-04-07 10:10:00,50.85,50.88,50.82,50.85,24600.0,33.3632,33.3829,33.3435,33.3632,24600.0
2010-04-07 10:15:00,50.85,50.87,50.76,50.78,29100.0,33.3632,33.3763,33.3041,33.3173,29100.0
2010-04-07 10:20:00,50.78,50.79,50.69,50.73,31200.0,33.3173,33.3238,33.2582,33.2845,31200.0
2010-04-07 10:25:00,50.73,50.77,50.71,50.76,28100.0,33.2845,33.3107,33.2713,33.3041,28100.0
2010-04-07 10:30:00,50.75,50.76,50.64,50.65,36000.0,33.2976,33.3041,33.2254,33.232,36000.0
2010-04-07 10:35:00,50.66,50.72,50.65,50.65,17900.0,33.2385,33.2779,33.232,33.232,17900.0
2010-04-07 10:40:00,50.66,50.67,50.57,50.6,38400.0,33.2385,33.2451,33.1795,33.1992,38400.0
2010-04-07 10:45:00,50.59,50.6,50.49,50.59,53900.0,33.1926,33.1992,33.127,33.1926,53900.0
2010-04-07 10:50:00,50.59,50.66,50.59,50.66,38900.0,33.1926,33.2385,33.1926,33.2385,38900.0
2010-04-07 10:55:00,50.66,50.69,50.62,50.63,28400.0,33.2385,33.2582,33.2123,33.2189,28400.0
2010-04-07 11:00:00,50.63,50.65,50.6,50.63,60600.0,33.2189,33.232,33.1992,33.2189,60600.0
2010-04-07 11:05:00,50.62,50.68,50.6,50.66,65700.0,33.2123,33.2517,33.1992,33.2385,65700.0
2010-04-07 11:10:00,50.66,50.75,50.64,50.75,34300.0,33.2385,33.2976,33.2254,33.2976,34300.0
2010-04-07 11:15:00,50.75,50.76,50.67,50.75,37200.0,33.2976,33.3041,33.2451,33.2976,37200.0
2010-04-07 11:20:00,50.74,50.78,50.73,50.76,22000.0,33.291,33.3173,33.2845,33.3041,22000.0
2010-04-07 11:25:00,50.76,50.81,50.74,50.8,23500.0,33.3041,33.337,33.291,33.3304,23500.0
2010-04-07 11:30:00,50.8,50.82,50.76,50.77,36200.0,33.3304,33.3435,33.3041,33.3107,36200.0
2010-04-07 11:35:00,50.77,50.8,50.7,50.7,27700.0,33.3107,33.3304,33.2648,33.2648,27700.0
2010-04-07 11:40:00,50.7,50.73,50.68,50.69,17800.0,33.2648,33.2845,33.2517,33.2582,17800.0
2010-04-07 11:45:00,50.69,50.69,50.67,50.67,16700.0,33.2582,33.2582,33.2451,33.2451,16700.0
2010-04-07 11:50:00,50.68,50.69,50.64,50.66,56400.0,33.2517,33.2582,33.2254,33.2385,56400.0
2010-04-07 11:55:00,50.67,50.7,50.6,50.61,36100.0,33.2451,33.2648,33.1992,33.2057,36100.0
2010-04-07 12:00:00,50.61,50.68,50.58,50.65,61100.0,33.2057,33.2517,33.186,33.232,61100.0
2010-04-07 12:05:00,50.65,50.68,50.59,50.68,79500.0,33.232,33.2517,33.1926,33.2517,79500.0
2010-04-07 12:10:00,50.68,50.72,50.65,50.69,43900.0,33.2517,33.2779,33.232,33.2582,43900.0
2010-04-07 12:15:00,50.69,50.69,50.58,50.58,27400.0,33.2582,33.2582,33.186,33.186,27400.0
2010-04-07 12:20:00,50.58,50.61,50.56,50.56,37700.0,33.186,33.2057,33.1729,33.1729,37700.0
2010-04-07 12:25:00,50.57,50.6,50.54,50.56,41400.0,33.1795,33.1992,33.1598,33.1729,41400.0
2010-04-07 12:30:00,50.57,50.59,50.55,50.56,28200.0,33.1795,33.1926,33.1664,33.1729,28200.0
2010-04-07 12:35:00,50.57,50.58,50.5,50.52,45600.0,33.1795,33.186,33.1336,33.1467,45600.0
2010-04-07 12:40:00,50.52,50.53,50.48,50.48,39200.0,33.1467,33.1532,33.1204,33.1204,39200.0
2010-04-07 12:45:00,50.5,50.51,50.47,50.49,29000.0,33.1336,33.1401,33.1139,33.127,29000.0
2010-04-07 12:50:00,50.48,50.54,50.48,50.54,22300.0,33.1204,33.1598,33.1204,33.1598,22300.0
2010-04-07 12:55:00,50.53,50.54,50.5,50.54,20300.0,33.1532,33.1598,33.1336,33.1598,20300.0
2010-04-07 13:00:00,50.55,50.64,50.53,50.62,75200.0,33.1664,33.2254,33.1532,33.2123,75200.0
2010-04-07 13:05:00,50.63,50.65,50.58,50.58,44000.0,33.2189,33.232,33.186,33.186,44000.0
2010-04-07 13:10:00,50.58,50.62,50.56,50.59,34500.0,33.186,33.2123,33.1729,33.1926,34500.0
2010-04-07 13:15:00,50.58,50.59,50.56,50.59,23400.0,33.186,33.1926,33.1729,33.1926,23400.0
2010-04-07 13:20:00,50.59,50.6,50.57,50.59,25000.0,33.1926,33.1992,33.1795,33.1926,25000.0
2010-04-07 13:25:00,50.58,50.6,50.58,50.59,42900.0,33.186,33.1992,33.186,33.1926,42900.0
2010-04-07 13:30:00,50.59,50.61,50.57,50.59,18200.0,33.1926,33.2057,33.1795,33.1926,18200.0
2010-04-07 13:35:00,50.59,50.63,50.58,50.62,31300.0,33.1926,33.2189,33.186,33.2123,31300.0
2010-04-07 13:40:00,50.63,50.65,50.57,50.6,50100.0,33.2189,33.232,33.1795,33.1992,50100.0
2010-04-07 13:45:00,50.6,50.6,50.54,50.58,27800.0,33.1992,33.1992,33.1598,33.186,27800.0
2010-04-07 13:50:00,50.59,50.62,50.58,50.59,41100.0,33.1926,33.2123,33.186,33.1926,41100.0
2010-04-07 13:55:00,50.6,50.62,50.57,50.62,39900.0,33.1992,33.2123,33.1795,33.2123,39900.0
2010-04-07 14:00:00,50.63,50.66,50.6,50.63,51500.0,33.2189,33.2385,33.1992,33.2189,51500.0
2010-04-07 14:05:00,50.63,50.69,50.63,50.68,41200.0,33.2189,33.2582,33.2189,33.2517,41200.0
2010-04-07 14:10:00,50.69,50.69,50.59,50.59,53600.0,33.2582,33.2582,33.1926,33.1926,53600.0
2010-04-07 14:15:00,50.59,50.59,50.54,50.55,44800.0,33.1926,33.1926,33.1598,33.1664,44800.0
2010-04-07 14:20:00,50.55,50.55,50.48,50.52,44200.0,33.1664,33.1664,33.1204,33.1467,44200.0
2010-04-07 14:25:00,50.52,50.53,50.45,50.46,51300.0,33.1467,33.1532,33.1008,33.1073,51300.0
2010-04-07 14:30:00,50.47,50.47,50.31,50.31,108100.0,33.1139,33.1139,33.0089,33.0089,108100.0
2010-04-07 14:35:00,50.31,50.36,50.29,50.34,86100.0,33.0089,33.0417,32.9958,33.0286,86100.0
2010-04-07 14:40:00,50.33,50.36,50.27,50.34,68600.0,33.022,33.0417,32.9827,33.0286,68600.0
2010-04-07 14:45:00,50.34,50.37,50.27,50.27,63600.0,33.0286,33.0483,32.9827,32.9827,63600.0
2010-04-07 14:50:00,50.27,50.35,50.26,50.32,72700.0,32.9827,33.0351,32.9761,33.0155,72700.0
2010-04-07 14:55:00,50.33,50.35,50.28,50.33,74800.0,33.022,33.0351,32.9892,33.022,74800.0
2010-04-07 15:00:00,50.33,50.33,50.18,50.25,152100.0,33.022,33.022,32.9236,32.9695,152100.0
2010-04-07 15:05:00,50.25,50.26,50.08,50.09,118800.0,32.9695,32.9761,32.858,32.8646,118800.0
2010-04-07 15:10:00,50.09,50.15,50.04,50.12,122300.0,32.8646,32.9039,32.8317,32.8842,122300.0
2010-04-07 15:15:00,50.12,50.21,50.08,50.18,98500.0,32.8842,32.9433,32.858,32.9236,98500.0
2010-04-07 15:20:00,50.19,50.23,50.17,50.23,63000.0,32.9302,32.9564,32.917,32.9564,63000.0
2010-04-07 15:25:00,50.23,50.31,50.22,50.3,98300.0,32.9564,33.0089,32.9498,33.0023,98300.0
2010-04-07 15:30:00,50.29,50.31,50.26,50.27,65700.0,32.9958,33.0089,32.9761,32.9827,65700.0
2010-04-07 15:35:00,50.27,50.35,50.23,50.32,65900.0,32.9827,33.0351,32.9564,33.0155,65900.0
2010-04-07 15:40:00,50.32,50.35,50.31,50.35,64500.0,33.0155,33.0351,33.0089,33.0351,64500.0
2010-04-07 15:45:00,50.34,50.4,50.34,50.38,102400.0,33.0286,33.0679,33.0286,33.0548,102400.0
2010-04-07 15:50:00,50.39,50.43,50.37,50.39,119800.0,33.0614,33.0876,33.0483,33.0614,119800.0
2010-04-07 15:55:00,50.38,50.45,50.38,50.45,204500.0,33.0548,33.1008,33.0548,33.1008,204500.0
2010-04-08 09:30:00,50.5,50.52,50.29,50.35,93100.0,33.1336,33.1467,32.9958,33.0351,93100.0
2010-04-08 09:35:00,50.35,50.36,50.3,50.33,54100.0,33.0351,33.0417,33.0023,33.022,54100.0
2010-04-08 09:40:00,50.31,50.31,50.14,50.2,78600.0,33.0089,33.0089,32.8974,32.9367,78600.0
2010-04-08 09:45:00,50.19,50.29,50.17,50.23,35800.0,32.9302,32.9958,32.917,32.9564,35800.0
2010-04-08 09:50:00,50.23,50.35,50.19,50.29,84100.0,32.9564,33.0351,32.9302,32.9958,84100.0
2010-04-08 09:55:00,50.29,50.29,50.15,50.22,42700.0,32.9958,32.9958,32.9039,32.9498,42700.0
2010-04-08 10:00:00,50.23,50.33,50.23,50.3,51000.0,32.9564,33.022,32.9564,33.0023,51000.0
2010-04-08 10:05:00,50.31,50.31,50.15,50.15,47500.0,33.0089,33.0089,32.9039,32.9039,47500.0
2010-04-08 10:10:00,50.15,50.25,50.13,50.17,38000.0,32.9039,32.9695,32.8908,32.917,38000.0
2010-04-08 10:15:00,50.16,50.19,50.13,50.18,43200.0,32.9105,32.9302,32.8908,32.9236,43200.0
2010-04-08 10:20:00,50.18,50.28,50.15,50.25,42700.0,32.9236,32.9892,32.9039,32.9695,42700.0
2010-04-08 10:25:00,50.26,50.34,50.25,50.27,40200.0,32.9761,33.0286,32.9695,32.9827,40200.0
2010-04-08 10:30:00,50.28,50.31,50.23,50.24,47000.0,32.9892,33.0089,32.9564,32.963,47000.0
2010-04-08 10:35:00,50.24,50.24,50.14,50.14,40600.0,32.963,32.963,32.8974,32.8974,40600.0
2010-04-08 10:40:00,50.14,50.19,50.13,50.16,22800.0,32.8974,32.9302,32.8908,32.9105,22800.0
2010-04-08 10:45:00,50.15,50.17,50.13,50.16,20800.0,32.9039,32.917,32.8908,32.9105,20800.0
2010-04-08 10:50:00,50.16,50.22,50.14,50.21,55700.0,32.9105,32.9498,32.8974,32.9433,55700.0
2010-04-08 10:55:00,50.21,50.23,50.19,50.22,30500.0,32.9433,32.9564,32.9302,32.9498,30500.0
2010-04-08 11:00:00,50.21,50.3,50.21,50.29,22500.0,32.9433,33.0023,32.9433,32.9958,22500.0
2010-04-08 11:05:00,50.3,50.34,50.28,50.33,32800.0,33.0023,33.0286,32.9892,33.022,32800.0
2010-04-08 11:10:00,50.33,50.34,50.27,50.3,22200.0,33.022,33.0286,32.9827,33.0023,22200.0
2010-04-08 11:15:00,50.29,50.29,50.24,50.25,25400.0,32.9958,32.9958,32.963,32.9695,25400.0
2010-04-08 11:20:00,50.26,50.31,50.26,50.29,29100.0,32.9761,33.0089,32.9761,32.9958,29100.0
2010-04-08 11:25:00,50.3,50.3,50.28,50.28,27300.0,33.0023,33.0023,32.9892,32.9892,27300.0
2010-04-08 11:30:00,50.28,50.3,50.28,50.29,25900.0,32.9892,33.0023,32.9892,32.9958,25900.0
2010-04-08 11:35:00,50.29,50.33,50.29,50.32,42200.0,32.9958,33.022,32.9958,33.0155,42200.0
2010-04-08 11:40:00,50.33,50.35,50.3,50.33,29400.0,33.022,33.0351,33.0023,33.022,29400.0
2010-04-08 11:45:00,50.33,50.35,50.3,50.34,38400.0,33.022,33.0351,33.0023,33.0286,38400.0
2010-04-08 11:50:00,50.34,50.35,50.29,50.31,43200.0,33.0286,33.0351,32.9958,33.0089,43200.0
2010-04-08 11:55:00,50.31,50.35,50.3,50.33,27400.0,33.0089,33.0351,33.0023,33.022,27400.0
2010-04-08 12:00:00,50.32,50.35,50.31,50.35,31800.0,33.0155,33.0351,33.0089,33.0351,31800.0
2010-04-08 12:05:00,50.35,50.41,50.34,50.38,33000.0,33.0351,33.0745,33.0286,33.0548,33000.0
2010-04-08 12:10:00,50.39,50.39,50.34,50.37,13400.0,33.0614,33.0614,33.0286,33.0483,13400.0
2010-04-08 12:15:00,50.38,50.42,50.37,50.39,23600.0,33.0548,33.0811,33.0483,33.0614,23600.0
2010-04-08 12:20:00,50.39,50.47,50.39,50.46,38800.0,33.0614,33.1139,33.0614,33.1073,38800.0
2010-04-08 12:25:00,50.46,50.54,50.45,50.51,62200.0,33.1073,33.1598,33.1008,33.1401,62200.0
2010-04-08 12:30:00,50.51,50.61,50.47,50.61,81600.0,33.1401,33.2057,33.1139,33.2057,81600.0
2010-04-08 12:35:00,50.6,50.62,50.59,50.61,23100.0,33.1992,33.2123,33.1926,33.2057,23100.0
2010-04-08 12:40:00,50.61,50.62,50.57,50.57,12500.0,33.2057,33.2123,33.1795,33.1795,12500.0
2010-04-08 12:45:00,50.57,50.67,50.57,50.66,23300.0,33.1795,33.2451,33.1795,33.2385,23300.0
2010-04-08 12:50:00,50.65,50.7,50.65,50.68,40600.0,33.232,33.2648,33.232,33.2517,40600.0
2010-04-08 12:55:00,50.68,50.75,50.67,50.75,20500.0,33.2517,33.2976,33.2451,33.2976,20500.0
2010-04-08 13:00:00,50.75,50.79,50.73,50.79,33500.0,33.2976,33.3238,33.2845,33.3238,33500.0
2010-04-08 13:05:00,50.79,50.79,50.75,50.77,25500.0,33.3238,33.3238,33.2976,33.3107,25500.0
2010-04-08 13:10:00,50.76,50.79,50.75,50.77,28500.0,33.3041,33.3238,33.2976,33.3107,28500.0
2010-04-08 13:15:00,50.77,50.78,50.71,50.71,15100.0,33.3107,33.3173,33.2713,33.2713,15100.0
2010-04-08 13:20:00,50.71,50.76,50.68,50.74,16000.0,33.2713,33.3041,33.2517,33.291,16000.0
2010-04-08 13:25:00,50.73,50.74,50.71,50.73,11600.0,33.2845,33.291,33.2713,33.2845,11600.0
2010-04-08 13:30:00,50.74,50.77,50.71,50.73,22000.0,33.291,33.3107,33.2713,33.2845,22000.0
2010-04-08 13:35:00,50.72,50.78,50.72,50.76,21700.0,33.2779,33.3173,33.2779,33.3041,21700.0
2010-04-08 13:40:00,50.78,50.8,50.76,50.78,25900.0,33.3173,33.3304,33.3041,33.3173,25900.0
2010-04-08 13:45:00,50.78,50.81,50.76,50.81,31400.0,33.3173,33.337,33.3041,33.337,31400.0
2010-04-08 13:50:00,50.8,50.83,50.79,50.81,40300.0,33.3304,33.3501,33.3238,33.337,40300.0
2010-04-08 13:55:00,50.81,50.81,50.76,50.78,20000.0,33.337,33.337,33.3041,33.3173,20000.0
2010-04-08 14:00:00,50.78,50.79,50.75,50.78,19400.0,33.3173,33.3238,33.2976,33.3173,19400.0
2010-04-08 14:05:00,50.78,50.8,50.75,50.78,34400.0,33.3173,33.3304,33.2976,33.3173,34400.0
2010-04-08 14:10:00,50.78,50.8,50.76,50.78,28000.0,33.3173,33.3304,33.3041,33.3173,28000.0
2010-04-08 14:15:00,50.78,50.81,50.78,50.79,15000.0,33.3173,33.337,33.3173,33.3238,15000.0
2010-04-08 14:20:00,50.78,50.83,50.76,50.78,42900.0,33.3173,33.3501,33.3041,33.3173,42900.0
2010-04-08 14:25:00,50.78,50.85,50.78,50.8,18100.0,33.3173,33.3632,33.3173,33.3304,18100.0
2010-04-08 14:30:00,50.8,50.9,50.8,50.85,74700.0,33.3304,33.396,33.3304,33.3632,74700.0
2010-04-08 14:35:00,50.85,50.85,50.8,50.82,19400.0,33.3632,33.3632,33.3304,33.3435,19400.0
2010-04-08 14:40:00,50.83,50.91,50.81,50.86,24500.0,33.3501,33.4026,33.337,33.3698,24500.0
2010-04-08 14:45:00,50.85,50.93,50.85,50.92,25400.0,33.3632,33.4157,33.3632,33.4091,25400.0
2010-04-08 14:50:00,50.91,50.98,50.89,50.96,58200.0,33.4026,33.4485,33.3894,33.4354,58200.0
2010-04-08 14:55:00,50.96,51.01,50.95,50.98,50600.0,33.4354,33.4682,33.4288,33.4485,50600.0
2010-04-08 15:00:00,50.96,50.99,50.94,50.96,28300.0,33.4354,33.4551,33.4222,33.4354,28300.0
2010-04-08 15:05:00,50.97,50.97,50.92,50.92,25800.0,33.4419,33.4419,33.4091,33.4091,25800.0
2010-04-08 15:10:00,50.92,50.94,50.9,50.91,25700.0,33.4091,33.4222,33.396,33.4026,25700.0
2010-04-08 15:15:00,50.9,50.93,50.89,50.92,25700.0,33.396,33.4157,33.3894,33.4091,25700.0
2010-04-08 15:20:00,50.93,50.94,50.92,50.93,31100.0,33.4157,33.4222,33.4091,33.4157,31100.0
2010-04-08 15:25:00,50.94,50.95,50.88,50.89,46200.0,33.4222,33.4288,33.3829,33.3894,46200.0
2010-04-08 15:30:00,50.88,50.91,50.88,50.88,28300.0,33.3829,33.4026,33.3829,33.3829,28300.0
2010-04-08 15:35:00,50.88,50.93,50.87,50.87,44700.0,33.3829,33.4157,33.3763,33.3763,44700.0
2010-04-08 15:40:00,50.87,50.89,50.84,50.89,40700.0,33.3763,33.3894,33.3566,33.3894,40700.0
2010-04-08 15:45:00,50.88,50.96,50.86,50.93,103200.0,33.3829,33.4354,33.3698,33.4157,103200.0
2010-04-08 15:50:00,50.93,50.94,50.89,50.89,67400.0,33.4157,33.4222,33.3894,33.3894,67400.0
2010-04-08 15:55:00,50.9,50.96,50.89,50.93,140100.0,33.396,33.4354,33.3894,33.4157,140100.0
2010-04-09 09:30:00,50.99,51.22,50.91,51.12,65400.0,33.4551,33.606,33.4026,33.5403,65400.0
2010-04-09 09:35:00,51.15,51.2,50.87,50.89,44400.0,33.56,33.5928,33.3763,33.3894,44400.0
2010-04-09 09:40:00,50.9,50.9,50.74,50.75,20600.0,33.396,33.396,33.291,33.2976,20600.0
2010-04-09 09:45:00,50.75,50.82,50.75,50.79,17400.0,33.2976,33.3435,33.2976,33.3238,17400.0
2010-04-09 09:50:00,50.77,50.85,50.76,50.76,14600.0,33.3107,33.3632,33.3041,33.3041,14600.0
2010-04-09 09:55:00,50.77,50.89,50.76,50.88,22400.0,33.3107,33.3894,33.3041,33.3829,22400.0
2010-04-09 10:00:00,50.89,50.99,50.89,50.92,23900.0,33.3894,33.4551,33.3894,33.4091,23900.0
2010-04-09 10:05:00,50.92,50.94,50.87,50.88,23400.0,33.4091,33.4222,33.3763,33.3829,23400.0
2010-04-09 10:10:00,50.87,50.94,50.87,50.92,11600.0,33.3763,33.4222,33.3763,33.4091,11600.0
2010-04-09 10:15:00,50.92,50.96,50.87,50.87,29700.0,33.4091,33.4354,33.3763,33.3763,29700.0
2010-04-09 10:20:00,50.87,50.91,50.87,50.87,20700.0,33.3763,33.4026,33.3763,33.3763,20700.0
2010-04-09 10:25:00,50.87,50.88,50.75,50.8,55900.0,33.3763,33.3829,33.2976,33.3304,55900.0
2010-04-09 10:30:00,50.8,50.86,50.78,50.8,38800.0,33.3304,33.3698,33.3173,33.3304,38800.0
2010-04-09 10:35:00,50.79,50.88,50.78,50.88,28700.0,33.3238,33.3829,33.3173,33.3829,28700.0
2010-04-09 10:40:00,50.9,50.92,50.86,50.87,28300.0,33.396,33.4091,33.3698,33.3763,28300.0
2010-04-09 10:45:00,50.87,50.89,50.83,50.86,45700.0,33.3763,33.3894,33.3501,33.3698,45700.0
2010-04-09 10:50:00,50.86,50.96,50.86,50.91,38700.0,33.3698,33.4354,33.3698,33.4026,38700.0
2010-04-09 10:55:00,50.91,50.91,50.77,50.81,62600.0,33.4026,33.4026,33.3107,33.337,62600.0
2010-04-09 11:00:00,50.8,50.87,50.8,50.83,14400.0,33.3304,33.3763,33.3304,33.3501,14400.0
2010-04-09 11:05:00,50.82,50.85,50.82,50.83,9600.0,33.3435,33.3632,33.3435,33.3501,9600.0
2010-04-09 11:10:00,50.83,50.9,50.83,50.9,14100.0,33.3501,33.396,33.3501,33.396,14100.0
2010-04-09 11:15:00,50.9,50.91,50.86,50.86,13300.0,33.396,33.4026,33.3698,33.3698,13300.0
2010-04-09 11:20:00,50.85,50.92,50.84,50.91,9900.0,33.3632,33.4091,33.3566,33.4026,9900.0
2010-04-09 11:25:00,50.92,50.97,50.92,50.96,5500.0,33.4091,33.4419,33.4091,33.4354,5500.0
2010-04-09 11:30:00,50.95,50.99,50.89,50.89,9900.0,33.4288,33.4551,33.3894,33.3894,9900.0
2010-04-09 11:35:00,50.9,50.95,50.89,50.94,8300.0,33.396,33.4288,33.3894,33.4222,8300.0
2010-04-09 11:40:00,50.93,50.97,50.93,50.95,13100.0,33.4157,33.4419,33.4157,33.4288,13100.0
2010-04-09 11:45:00,50.95,50.95,50.91,50.91,10900.0,33.4288,33.4288,33.4026,33.4026,10900.0
2010-04-09 11:50:00,50.91,50.97,50.9,50.97,17100.0,33.4026,33.4419,33.396,33.4419,17100.0
2010-04-09 11:55:00,50.97,50.97,50.88,50.9,14300.0,33.4419,33.4419,33.3829,33.396,14300.0
2010-04-09 12:00:00,50.9,50.91,50.89,50.91,5300.0,33.396,33.4026,33.3894,33.4026,5300.0
2010-04-09 12:05:00,50.9,50.93,50.9,50.91,17300.0,33.396,33.4157,33.396,33.4026,17300.0
2010-04-09 12:10:00,50.92,50.94,50.89,50.9,18100.0,33.4091,33.4222,33.3894,33.396,18100.0
2010-04-09 12:15:00,50.9,50.91,50.88,50.89,15000.0,33.396,33.4026,33.3829,33.3894,15000.0
2010-04-09 12:20:00,50.88,50.91,50.88,50.9,14600.0,33.3829,33.4026,33.3829,33.396,14600.0
2010-04-09 12:25:00,50.91,50.92,50.87,50.9,23600.0,33.4026,33.4091,33.3763,33.396,23600.0
2010-04-09 12:30:00,50.87,50.9,50.86,50.86,21400.0,33.3763,33.396,33.3698,33.3698,21400.0
2010-04-09 12:35:00,50.85,50.9,50.85,50.86,13900.0,33.3632,33.396,33.3632,33.3698,13900.0
2010-04-09 12:40:00,50.88,50.9,50.86,50.88,20300.0,33.3829,33.396,33.3698,33.3829,20300.0
2010-04-09 12:45:00,50.87,50.9,50.85,50.85,65100.0,33.3763,33.396,33.3632,33.3632,65100.0
2010-04-09 12:50:00,50.86,50.86,50.82,50.84,16200.0,33.3698,33.3698,33.3435,33.3566,16200.0
2010-04-09 12:55:00,50.85,50.87,50.84,50.85,11100.0,33.3632,33.3763,33.3566,33.3632,11100.0
2010-04-09 13:00:00,50.84,50.85,50.76,50.76,21100.0,33.3566,33.3632,33.3041,33.3041,21100.0
2010-04-09 13:05:00,50.76,50.78,50.7,50.75,38500.0,33.3041,33.3173,33.2648,33.2976,38500.0
2010-04-09 13:10:00,50.76,50.77,50.72,50.75,13200.0,33.3041,33.3107,33.2779,33.2976,13200.0
2010-04-09 13:15:00,50.76,50.79,50.75,50.76,14300.0,33.3041,33.3238,33.2976,33.3041,14300.0
2010-04-09 13:20:00,50.77,50.81,50.76,50.77,15500.0,33.3107,33.337,33.3041,33.3107,15500.0
2010-04-09 13:25:00,50.78,50.81,50.78,50.79,7700.0,33.3173,33.337,33.3173,33.3238,7700.0
2010-04-09 13:30:00,50.79,50.8,50.77,50.79,17000.0,33.3238,33.3304,33.3107,33.3238,17000.0
2010-04-09 13:35:00,50.78,50.79,50.76,50.77,23800.0,33.3173,33.3238,33.3041,33.3107,23800.0
2010-04-09 13:40:00,50.78,50.79,50.73,50.75,23000.0,33.3173,33.3238,33.2845,33.2976,23000.0
2010-04-09 13:45:00,50.75,50.75,50.7,50.71,24000.0,33.2976,33.2976,33.2648,33.2713,24000.0
2010-04-09 13:50:00,50.71,50.71,50.67,50.68,19100.0,33.2713,33.2713,33.2451,33.2517,19100.0
2010-04-09 13:55:00,50.68,50.69,50.63,50.63,24600.0,33.2517,33.2582,33.2189,33.2189,24600.0
2010-04-09 14:00:00,50.62,50.63,50.57,50.6,25300.0,33.2123,33.2189,33.1795,33.1992,25300.0
2010-04-09 14:05:00,50.61,50.69,50.6,50.68,21700.0,33.2057,33.2582,33.1992,33.2517,21700.0
2010-04-09 14:10:00,50.69,50.71,50.64,50.65,27500.0,33.2582,33.2713,33.2254,33.232,27500.0
2010-04-09 14:15:00,50.65,50.68,50.64,50.67,20600.0,33.232,33.2517,33.2254,33.2451,20600.0
2010-04-09 14:20:00,50.68,50.69,50.66,50.66,16200.0,33.2517,33.2582,33.2385,33.2385,16200.0
2010-04-09 14:25:00,50.67,50.71,50.67,50.68,32600.0,33.2451,33.2713,33.2451,33.2517,32600.0
2010-04-09 14:30:00,50.68,50.7,50.67,50.69,28600.0,33.2517,33.2648,33.2451,33.2582,28600.0
2010-04-09 14:35:00,50.69,50.69,50.65,50.68,28700.0,33.2582,33.2582,33.232,33.2517,28700.0
2010-04-09 14:40:00,50.68,50.7,50.67,50.68,17400.0,33.2517,33.2648,33.2451,33.2517,17400.0
2010-04-09 14:45:00,50.68,50.69,50.65,50.65,31400.0,33.2517,33.2582,33.232,33.232,31400.0
2010-04-09 14:50:00,50.66,50.68,50.65,50.66,17800.0,33.2385,33.2517,33.232,33.2385,17800.0
2010-04-09 14:55:00,50.67,50.68,50.62,50.63,42600.0,33.2451,33.2517,33.2123,33.2189,42600.0
2010-04-09 15:00:00,50.63,50.67,50.62,50.63,49000.0,33.2189,33.2451,33.2123,33.2189,49000.0
2010-04-09 15:05:00,50.63,50.63,50.59,50.6,43500.0,33.2189,33.2189,33.1926,33.1992,43500.0
2010-04-09 15:10:00,50.59,50.61,50.58,50.6,34800.0,33.1926,33.2057,33.186,33.1992,34800.0
2010-04-09 15:15:00,50.6,50.6,50.56,50.56,40200.0,33.1992,33.1992,33.1729,33.1729,40200.0
2010-04-09 15:20:00,50.57,50.61,50.55,50.56,50000.0,33.1795,33.2057,33.1664,33.1729,50000.0
2010-04-09 15:25:00,50.55,50.55,50.52,50.54,74800.0,33.1664,33.1664,33.1467,33.1598,74800.0
2010-04-09 15:30:00,50.54,50.59,50.54,50.59,60100.0,33.1598,33.1926,33.1598,33.1926,60100.0
2010-04-09 15:35:00,50.59,50.67,50.58,50.65,57500.0,33.1926,33.2451,33.186,33.232,57500.0
2010-04-09 15:40:00,50.64,50.66,50.64,50.65,28800.0,33.2254,33.2385,33.2254,33.232,28800.0
2010-04-09 15:45:00,50.65,50.7,50.65,50.7,85300.0,33.232,33.2648,33.232,33.2648,85300.0
2010-04-09 15:50:00,50.69,50.76,50.69,50.76,91700.0,33.2582,33.3041,33.2582,33.3041,91700.0
2010-04-09 15:55:00,50.76,50.78,50.74,50.77,145700.0,33.3041,33.3173,33.291,33.3107,145700.0
2010-04-12 09:30:00,50.77,50.77,50.61,50.7,101900.0,33.3107,33.3107,33.2057,33.2648,101900.0
2010-04-12 09:35:00,50.7,50.82,50.67,50.79,44200.0,33.2648,33.3435,33.2451,33.3238,44200.0
2010-04-12 09:40:00,50.8,51.03,50.79,51.02,39000.0,33.3304,33.4813,33.3238,33.4747,39000.0
2010-04-12 09:45:00,51.06,51.13,51.04,51.05,50000.0,33.501,33.5469,33.4879,33.4944,50000.0
2010-04-12 09:50:00,51.04,51.04,50.9,50.9,15100.0,33.4879,33.4879,33.396,33.396,15100.0
2010-04-12 09:55:00,50.91,50.94,50.79,50.79,21200.0,33.4026,33.4222,33.3238,33.3238,21200.0
2010-04-12 10:00:00,50.78,50.88,50.76,50.87,16300.0,33.3173,33.3829,33.3041,33.3763,16300.0
2010-04-12 10:05:00,50.87,50.95,50.87,50.9,18100.0,33.3763,33.4288,33.3763,33.396,18100.0
2010-04-12 10:10:00,50.91,50.91,50.86,50.9,18500.0,33.4026,33.4026,33.3698,33.396,18500.0
2010-04-12 10:15:00,50.89,50.9,50.78,50.8,15000.0,33.3894,33.396,33.3173,33.3304,15000.0
2010-04-12 10:20:00,50.8,50.86,50.8,50.83,19600.0,33.3304,33.3698,33.3304,33.3501,19600.0
2010-04-12 10:25:00,50.84,50.89,50.8,50.89,16600.0,33.3566,33.3894,33.3304,33.3894,16600.0
2010-04-12 10:30:00,50.89,50.89,50.83,50.85,22800.0,33.3894,33.3894,33.3501,33.3632,22800.0
2010-04-12 10:35:00,50.87,50.87,50.8,50.81,22600.0,33.3763,33.3763,33.3304,33.337,22600.0
2010-04-12 10:40:00,50.82,50.94,50.82,50.94,11100.0,33.3435,33.4222,33.3435,33.4222,11100.0
2010-04-12 10:45:00,50.93,50.96,50.9,50.91,15900.0,33.4157,33.4354,33.396,33.4026,15900.0
2010-04-12 10:50:00,50.92,50.94,50.9,50.92,19500.0,33.4091,33.4222,33.396,33.4091,19500.0
2010-04-12 10:55:00,50.92,50.94,50.9,50.93,26000.0,33.4091,33.4222,33.396,33.4157,26000.0
2010-04-12 11:00:00,50.92,50.93,50.87,50.91,15600.0,33.4091,33.4157,33.3763,33.4026,15600.0
2010-04-12 11:05:00,50.91,50.93,50.89,50.9,8800.0,33.4026,33.4157,33.3894,33.396,8800.0
2010-04-12 11:10:00,50.9,50.91,50.86,50.87,16000.0,33.396,33.4026,33.3698,33.3763,16000.0
2010-04-12 11:15:00,50.88,50.89,50.84,50.86,13900.0,33.3829,33.3894,33.3566,33.3698,13900.0
2010-04-12 11:20:00,50.84,50.84,50.8,50.8,15800.0,33.3566,33.3566,33.3304,33.3304,15800.0
2010-04-12 11:25:00,50.81,50.82,50.77,50.79,13900.0,33.337,33.3435,33.3107,33.3238,13900.0
2010-04-12 11:30:00,50.78,50.8,50.77,50.79,12000.0,33.3173,33.3304,33.3107,33.3238,12000.0
2010-04-12 11:35:00,50.8,50.88,50.79,50.88,16000.0,33.3304,33.3829,33.3238,33.3829,16000.0
2010-04-12 11:40:00,50.88,50.9,50.88,50.9,6400.0,33.3829,33.396,33.3829,33.396,6400.0
2010-04-12 11:45:00,50.9,50.9,50.82,50.84,22500.0,33.396,33.396,33.3435,33.3566,22500.0
2010-04-12 11:50:00,50.84,50.88,50.83,50.87,13000.0,33.3566,33.3829,33.3501,33.3763,13000.0
2010-04-12 11:55:00,50.88,50.9,50.84,50.9,15700.0,33.3829,33.396,33.3566,33.396,15700.0
2010-04-12 12:00:00,50.89,50.92,50.89,50.92,11800.0,33.3894,33.4091,33.3894,33.4091,11800.0
2010-04-12 12:05:00,50.92,50.92,50.88,50.88,10100.0,33.4091,33.4091,33.3829,33.3829,10100.0
2010-04-12 12:10:00,50.88,50.91,50.88,50.9,20000.0,33.3829,33.4026,33.3829,33.396,20000.0
2010-04-12 12:15:00,50.91,50.91,50.85,50.85,8600.0,33.4026,33.4026,33.3632,33.3632,8600.0
2010-04-12 12:20:00,50.88,50.88,50.83,50.84,5600.0,33.3829,33.3829,33.3501,33.3566,5600.0
2010-04-12 12:25:00,50.85,50.88,50.84,50.84,10000.0,33.3632,33.3829,33.3566,33.3566,10000.0
2010-04-12 12:30:00,50.84,50.85,50.83,50.84,12000.0,33.3566,33.3632,33.3501,33.3566,12000.0
2010-04-12 12:35:00,50.83,50.84,50.82,50.82,6000.0,33.3501,33.3566,33.3435,33.3435,6000.0
2010-04-12 12:40:00,50.82,50.83,50.81,50.82,5600.0,33.3435,33.3501,33.337,33.3435,5600.0
2010-04-12 12:45:00,50.81,50.81,50.78,50.78,13700.0,33.337,33.337,33.3173,33.3173,13700.0
2010-04-12 12:50:00,50.79,50.85,50.76,50.85,22200.0,33.3238,33.3632,33.3041,33.3632,22200.0
2010-04-12 12:55:00,50.87,50.87,50.85,50.86,10500.0,33.3763,33.3763,33.3632,33.3698,10500.0
2010-04-12 13:00:00,50.87,50.93,50.87,50.92,34400.0,33.3763,33.4157,33.3763,33.4091,34400.0
2010-04-12 13:05:00,50.92,50.97,50.92,50.95,17900.0,33.4091,33.4419,33.4091,33.4288,17900.0
2010-04-12 13:10:00,50.95,50.95,50.93,50.94,10000.0,33.4288,33.4288,33.4157,33.4222,10000.0
2010-04-12 13:15:00,50.94,50.98,50.92,50.98,9300.0,33.4222,33.4485,33.4091,33.4485,9300.0
2010-04-12 13:20:00,50.98,50.98,50.93,50.93,8600.0,33.4485,33.4485,33.4157,33.4157,8600.0
2010-04-12 13:25:00,50.94,50.98,50.94,50.94,3900.0,33.4222,33.4485,33.4222,33.4222,3900.0
2010-04-12 13:30:00,50.93,50.96,50.93,50.94,7500.0,33.4157,33.4354,33.4157,33.4222,7500.0
2010-04-12 13:35:00,50.93,50.94,50.9,50.93,9400.0,33.4157,33.4222,33.396,33.4157,9400.0
2010-04-12 13:40:00,50.95,50.95,50.89,50.89,14700.0,33.4288,33.4288,33.3894,33.3894,14700.0
2010-04-12 13:45:00,50.91,50.91,50.89,50.9,10400.0,33.4026,33.4026,33.3894,33.396,10400.0
2010-04-12 13:50:00,50.91,50.94,50.88,50.88,13700.0,33.4026,33.4222,33.3829,33.3829,13700.0
2010-04-12 13:55:00,50.88,50.89,50.81,50.81,16100.0,33.3829,33.3894,33.337,33.337,16100.0
2010-04-12 14:00:00,50.81,50.85,50.8,50.81,16300.0,33.337,33.3632,33.3304,33.337,16300.0
2010-04-12 14:05:00,50.81,50.91,50.81,50.91,21300.0,33.337,33.4026,33.337,33.4026,21300.0
2010-04-12 14:10:00,50.91,50.94,50.89,50.89,25600.0,33.4026,33.4222,33.3894,33.3894,25600.0
2010-04-12 14:15:00,50.9,50.9,50.83,50.83,19100.0,33.396,33.396,33.3501,33.3501,19100.0
2010-04-12 14:20:00,50.84,50.84,50.8,50.84,15700.0,33.3566,33.3566,33.3304,33.3566,15700.0
2010-04-12 14:25:00,50.84,50.85,50.83,50.84,14300.0,33.3566,33.3632,33.3501,33.3566,14300.0
2010-04-12 14:30:00,50.85,50.87,50.82,50.84,36200.0,33.3632,33.3763,33.3435,33.3566,36200.0
2010-04-12 14:35:00,50.84,50.87,50.81,50.85,28800.0,33.3566,33.3763,33.337,33.3632,28800.0
2010-04-12 14:40:00,50.85,50.86,50.81,50.85,62600.0,33.3632,33.3698,33.337,33.3632,62600.0
2010-04-12 14:45:00,50.86,50.87,50.84,50.86,22300.0,33.3698,33.3763,33.3566,33.3698,22300.0
2010-04-12 14:50:00,50.86,50.87,50.86,50.87,9400.0,33.3698,33.3763,33.3698,33.3763,9400.0
2010-04-12 14:55:00,50.87,50.89,50.86,50.88,19700.0,33.3763,33.3894,33.3698,33.3829,19700.0
2010-04-12 15:00:00,50.88,50.89,50.84,50.84,14400.0,33.3829,33.3894,33.3566,33.3566,14400.0
2010-04-12 15:05:00,50.84,50.9,50.83,50.85,38500.0,33.3566,33.396,33.3501,33.3632,38500.0
2010-04-12 15:10:00,50.87,50.88,50.84,50.88,23300.0,33.3763,33.3829,33.3566,33.3829,23300.0
2010-04-12 15:15:00,50.88,50.88,50.84,50.85,19000.0,33.3829,33.3829,33.3566,33.3632,19000.0
2010-04-12 15:20:00,50.85,50.87,50.78,50.78,38600.0,33.3632,33.3763,33.3173,33.3173,38600.0
2010-04-12 15:25:00,50.78,50.82,50.78,50.82,30900.0,33.3173,33.3435,33.3173,33.3435,30900.0
2010-04-12 15:30:00,50.82,50.84,50.8,50.84,28600.0,33.3435,33.3566,33.3304,33.3566,28600.0
2010-04-12 15:35:00,50.83,50.86,50.83,50.86,25300.0,33.3501,33.3698,33.3501,33.3698,25300.0
2010-04-12 15:40:00,50.86,50.87,50.8,50.82,38700.0,33.3698,33.3763,33.3304,33.3435,38700.0
2010-04-12 15:45:00,50.81,50.81,50.74,50.78,68500.0,33.337,33.337,33.291,33.3173,68500.0
2010-04-12 15:50:00,50.79,50.83,50.77,50.82,83900.0,33.3238,33.3501,33.3107,33.3435,83900.0
2010-04-12 15:55:00,50.83,50.83,50.79,50.81,98700.0,33.3501,33.3501,33.3238,33.337,98700.0
2010-04-13 09:30:00,50.68,50.83,50.63,50.66,40800.0,33.2517,33.3501,33.2189,33.2385,40800.0
2010-04-13 09:35:00,50.66,50.75,50.63,50.74,19400.0,33.2385,33.2976,33.2189,33.291,19400.0
2010-04-13 09:40:00,50.74,50.82,50.7,50.8,16800.0,33.291,33.3435,33.2648,33.3304,16800.0
2010-04-13 09:45:00,50.8,50.85,50.77,50.82,16200.0,33.3304,33.3632,33.3107,33.3435,16200.0
2010-04-13 09:50:00,50.82,50.95,50.81,50.86,46700.0,33.3435,33.4288,33.337,33.3698,46700.0
2010-04-13 09:55:00,50.85,50.89,50.81,50.83,31300.0,33.3632,33.3894,33.337,33.3501,31300.0
2010-04-13 10:00:00,50.82,50.95,50.8,50.95,64700.0,33.3435,33.4288,33.3304,33.4288,64700.0
2010-04-13 10:05:00,50.96,50.97,50.94,50.95,29700.0,33.4354,33.4419,33.4222,33.4288,29700.0
2010-04-13 10:10:00,50.96,51.03,50.95,51.02,26400.0,33.4354,33.4813,33.4288,33.4747,26400.0
2010-04-13 10:15:00,51.02,51.1,51.01,51.04,34700.0,33.4747,33.5272,33.4682,33.4879,34700.0
2010-04-13 10:20:00,51.04,51.04,50.94,50.95,54200.0,33.4879,33.4879,33.4222,33.4288,54200.0
2010-04-13 10:25:00,50.95,51.0,50.89,50.93,40300.0,33.4288,33.4616,33.3894,33.4157,40300.0
2010-04-13 10:30:00,50.92,51.0,50.92,50.99,61000.0,33.4091,33.4616,33.4091,33.4551,61000.0
2010-04-13 10:35:00,50.99,51.01,50.87,50.91,51700.0,33.4551,33.4682,33.3763,33.4026,51700.0
2010-04-13 10:40:00,50.9,50.93,50.83,50.84,43300.0,33.396,33.4157,33.3501,33.3566,43300.0
2010-04-13 10:45:00,50.85,50.92,50.82,50.86,29100.0,33.3632,33.4091,33.3435,33.3698,29100.0
2010-04-13 10:50:00,50.85,50.91,50.84,50.91,29900.0,33.3632,33.4026,33.3566,33.4026,29900.0
2010-04-13 10:55:00,50.91,50.96,50.85,50.89,61800.0,33.4026,33.4354,33.3632,33.3894,61800.0
2010-04-13 11:00:00,50.89,50.89,50.82,50.84,19500.0,33.3894,33.3894,33.3435,33.3566,19500.0
2010-04-13 11:05:00,50.84,50.94,50.83,50.9,47400.0,33.3566,33.4222,33.3501,33.396,47400.0
2010-04-13 11:10:00,50.9,50.91,50.84,50.86,30800.0,33.396,33.4026,33.3566,33.3698,30800.0
2010-04-13 11:15:00,50.85,50.93,50.84,50.9,12500.0,33.3632,33.4157,33.3566,33.396,12500.0
2010-04-13 11:20:00,50.9,50.94,50.9,50.92,23300.0,33.396,33.4222,33.396,33.4091,23300.0
2010-04-13 11:25:00,50.92,50.96,50.91,50.93,23300.0,33.4091,33.4354,33.4026,33.4157,23300.0
2010-04-13 11:30:00,50.95,50.96,50.92,50.94,15200.0,33.4288,33.4354,33.4091,33.4222,15200.0
2010-04-13 11:35:00,50.94,50.94,50.88,50.9,14700.0,33.4222,33.4222,33.3829,33.396,14700.0
2010-04-13 11:40:00,50.9,50.93,50.85,50.86,17600.0,33.396,33.4157,33.3632,33.3698,17600.0
2010-04-13 11:45:00,50.86,50.93,50.85,50.89,47700.0,33.3698,33.4157,33.3632,33.3894,47700.0
2010-04-13 11:50:00,50.9,50.9,50.87,50.87,9100.0,33.396,33.396,33.3763,33.3763,9100.0
2010-04-13 11:55:00,50.89,50.89,50.82,50.82,82600.0,33.3894,33.3894,33.3435,33.3435,82600.0
2010-04-13 12:00:00,50.83,50.86,50.77,50.83,62400.0,33.3501,33.3698,33.3107,33.3501,62400.0
2010-04-13 12:05:00,50.83,50.88,50.83,50.88,29300.0,33.3501,33.3829,33.3501,33.3829,29300.0
2010-04-13 12:10:00,50.87,50.9,50.86,50.86,24700.0,33.3763,33.396,33.3698,33.3698,24700.0
2010-04-13 12:15:00,50.87,50.95,50.87,50.95,34300.0,33.3763,33.4288,33.3763,33.4288,34300.0
2010-04-13 12:20:00,50.96,50.97,50.93,50.97,16000.0,33.4354,33.4419,33.4157,33.4419,16000.0
2010-04-13 12:25:00,50.96,50.99,50.96,50.99,9000.0,33.4354,33.4551,33.4354,33.4551,9000.0
2010-04-13 12:30:00,50.99,51.01,50.99,51.0,16400.0,33.4551,33.4682,33.4551,33.4616,16400.0
2010-04-13 12:35:00,51.01,51.03,51.0,51.02,27200.0,33.4682,33.4813,33.4616,33.4747,27200.0
2010-04-13 12:40:00,51.02,51.03,51.01,51.02,16400.0,33.4747,33.4813,33.4682,33.4747,16400.0
2010-04-13 12:45:00,51.02,51.03,51.01,51.02,25800.0,33.4747,33.4813,33.4682,33.4747,25800.0
2010-04-13 12:50:00,51.02,51.04,51.02,51.03,14500.0,33.4747,33.4879,33.4747,33.4813,14500.0
2010-04-13 12:55:00,51.04,51.09,51.03,51.03,53100.0,33.4879,33.5207,33.4813,33.4813,53100.0
2010-04-13 13:00:00,51.03,51.05,51.03,51.04,17500.0,33.4813,33.4944,33.4813,33.4879,17500.0
2010-04-13 13:05:00,51.05,51.06,51.05,51.05,7200.0,33.4944,33.501,33.4944,33.4944,7200.0
2010-04-13 13:10:00,51.06,51.09,51.04,51.04,25200.0,33.501,33.5207,33.4879,33.4879,25200.0
2010-04-13 13:15:00,51.04,51.04,50.99,50.99,24800.0,33.4879,33.4879,33.4551,33.4551,24800.0
2010-04-13 13:20:00,50.98,51.01,50.97,51.0,22400.0,33.4485,33.4682,33.4419,33.4616,22400.0
2010-04-13 13:25:00,50.98,51.01,50.97,51.0,10600.0,33.4485,33.4682,33.4419,33.4616,10600.0
2010-04-13 13:30:00,50.99,51.04,50.99,51.04,10600.0,33.4551,33.4879,33.4551,33.4879,10600.0
2010-04-13 13:35:00,51.03,51.04,51.01,51.03,14700.0,33.4813,33.4879,33.4682,33.4813,14700.0
2010-04-13 13:40:00,51.04,51.1,51.04,51.06,30400.0,33.4879,33.5272,33.4879,33.501,30400.0
2010-04-13 13:45:00,51.07,51.1,51.05,51.09,17500.0,33.5075,33.5272,33.4944,33.5207,17500.0
2010-04-13 13:50:00,51.08,51.12,51.08,51.12,23800.0,33.5141,33.5403,33.5141,33.5403,23800.0
2010-04-13 13:55:00,51.11,51.14,51.11,51.12,10600.0,33.5338,33.5535,33.5338,33.5403,10600.0
2010-04-13 14:00:00,51.13,51.13,51.08,51.09,18100.0,33.5469,33.5469,33.5141,33.5207,18100.0
2010-04-13 14:05:00,51.09,51.13,51.08,51.1,25200.0,33.5207,33.5469,33.5141,33.5272,25200.0
2010-04-13 14:10:00,51.09,51.1,51.06,51.09,39700.0,33.5207,33.5272,33.501,33.5207,39700.0
2010-04-13 14:15:00,51.09,51.1,51.06,51.09,20100.0,33.5207,33.5272,33.501,33.5207,20100.0
2010-04-13 14:20:00,51.09,51.12,51.08,51.11,14800.0,33.5207,33.5403,33.5141,33.5338,14800.0
2010-04-13 14:25:00,51.12,51.12,51.03,51.03,27300.0,33.5403,33.5403,33.4813,33.4813,27300.0
2010-04-13 14:30:00,51.04,51.09,51.03,51.06,37700.0,33.4879,33.5207,33.4813,33.501,37700.0
2010-04-13 14:35:00,51.06,51.09,51.03,51.05,17900.0,33.501,33.5207,33.4813,33.4944,17900.0
2010-04-13 14:40:00,51.04,51.1,51.03,51.05,34400.0,33.4879,33.5272,33.4813,33.4944,34400.0
2010-04-13 14:45:00,51.04,51.11,51.04,51.11,28400.0,33.4879,33.5338,33.4879,33.5338,28400.0
2010-04-13 14:50:00,51.11,51.13,51.09,51.13,15900.0,33.5338,33.5469,33.5207,33.5469,15900.0
2010-04-13 14:55:00,51.13,51.16,51.06,51.06,21000.0,33.5469,33.5666,33.501,33.501,21000.0
2010-04-13 15:00:00,51.06,51.08,51.02,51.05,33800.0,33.501,33.5141,33.4747,33.4944,33800.0
2010-04-13 15:05:00,51.06,51.1,51.05,51.08,36700.0,33.501,33.5272,33.4944,33.5141,36700.0
2010-04-13 15:10:00,51.08,51.09,51.06,51.06,23200.0,33.5141,33.5207,33.501,33.501,23200.0
2010-04-13 15:15:00,51.05,51.19,51.05,51.18,36900.0,33.4944,33.5863,33.4944,33.5797,36900.0
2010-04-13 15:20:00,51.19,51.24,51.17,51.2,47300.0,33.5863,33.6191,33.5732,33.5928,47300.0
2010-04-13 15:25:00,51.2,51.23,51.16,51.21,38000.0,33.5928,33.6125,33.5666,33.5994,38000.0
2010-04-13 15:30:00,51.2,51.24,51.2,51.23,26700.0,33.5928,33.6191,33.5928,33.6125,26700.0
2010-04-13 15:35:00,51.22,51.24,51.21,51.23,27600.0,33.606,33.6191,33.5994,33.6125,27600.0
2010-04-13 15:40:00,51.23,51.26,51.23,51.25,57300.0,33.6125,33.6322,33.6125,33.6256,57300.0
2010-04-13 15:45:00,51.25,51.27,51.19,51.2,64900.0,33.6256,33.6388,33.5863,33.5928,64900.0
2010-04-13 15:50:00,51.2,51.21,51.18,51.18,51900.0,33.5928,33.5994,33.5797,33.5797,51900.0
2010-04-13 15:55:00,51.17,51.18,51.15,51.16,86700.0,33.5732,33.5797,33.56,33.5666,86700.0
2010-04-14 09:30:00,51.12,51.22,50.89,50.94,112900.0,33.5403,33.606,33.3894,33.4222,112900.0
2010-04-14 09:35:00,50.93,51.17,50.91,51.14,79100.0,33.4157,33.5732,33.4026,33.5535,79100.0
2010-04-14 09:40:00,51.14,51.19,51.08,51.18,41100.0,33.5535,33.5863,33.5141,33.5797,41100.0
2010-04-14 09:45:00,51.18,51.31,51.03,51.26,95200.0,33.5797,33.665,33.4813,33.6322,95200.0
2010-04-14 09:50:00,51.25,51.25,51.15,51.21,30400.0,33.6256,33.6256,33.56,33.5994,30400.0
2010-04-14 09:55:00,51.21,51.24,51.18,51.2,26300.0,33.5994,33.6191,33.5797,33.5928,26300.0
2010-04-14 10:00:00,51.18,51.3,51.18,51.29,31400.0,33.5797,33.6584,33.5797,33.6519,31400.0
2010-04-14 10:05:00,51.29,51.3,51.23,51.26,24500.0,33.6519,33.6584,33.6125,33.6322,24500.0
2010-04-14 10:10:00,51.26,51.27,51.19,51.22,36100.0,33.6322,33.6388,33.5863,33.606,36100.0
2010-04-14 10:15:00,51.21,51.21,51.15,51.21,18700.0,33.5994,33.5994,33.56,33.5994,18700.0
2010-04-14 10:20:00,51.2,51.2,51.14,51.14,13500.0,33.5928,33.5928,33.5535,33.5535,13500.0
2010-04-14 10:25:00,51.14,51.17,51.11,51.16,19800.0,33.5535,33.5732,33.5338,33.5666,19800.0
2010-04-14 10:30:00,51.16,51.23,51.13,51.18,18400.0,33.5666,33.6125,33.5469,33.5797,18400.0
2010-04-14 10:35:00,51.18,51.28,51.18,51.27,27900.0,33.5797,33.6453,33.5797,33.6388,27900.0
2010-04-14 10:40:00,51.28,51.29,51.25,51.26,28200.0,33.6453,33.6519,33.6256,33.6322,28200.0
2010-04-14 10:45:00,51.26,51.28,51.24,51.28,21900.0,33.6322,33.6453,33.6191,33.6453,21900.0
2010-04-14 10:50:00,51.28,51.34,51.28,51.32,47700.0,33.6453,33.6847,33.6453,33.6716,47700.0
2010-04-14 10:55:00,51.32,51.37,51.31,51.34,56600.0,33.6716,33.7044,33.665,33.6847,56600.0
2010-04-14 11:00:00,51.34,51.42,51.32,51.32,45700.0,33.6847,33.7372,33.6716,33.6716,45700.0
2010-04-14 11:05:00,51.32,51.34,51.25,51.31,30000.0,33.6716,33.6847,33.6256,33.665,30000.0
2010-04-14 11:10:00,51.31,51.31,51.25,51.26,13800.0,33.665,33.665,33.6256,33.6322,13800.0
2010-04-14 11:15:00,51.26,51.29,51.22,51.29,23000.0,33.6322,33.6519,33.606,33.6519,23000.0
2010-04-14 11:20:00,51.3,51.33,51.3,51.32,13100.0,33.6584,33.6781,33.6584,33.6716,13100.0
2010-04-14 11:25:00,51.31,51.44,51.31,51.43,23900.0,33.665,33.7503,33.665,33.7437,23900.0
2010-04-14 11:30:00,51.43,51.44,51.4,51.4,31700.0,33.7437,33.7503,33.7241,33.7241,31700.0
2010-04-14 11:35:00,51.41,51.41,51.38,51.39,14300.0,33.7306,33.7306,33.7109,33.7175,14300.0
2010-04-14 11:40:00,51.39,51.43,51.37,51.38,50000.0,33.7175,33.7437,33.7044,33.7109,50000.0
2010-04-14 11:45:00,51.39,51.43,51.38,51.4,15300.0,33.7175,33.7437,33.7109,33.7241,15300.0
2010-04-14 11:50:00,51.39,51.4,51.37,51.37,9300.0,33.7175,33.7241,33.7044,33.7044,9300.0
2010-04-14 11:55:00,51.37,51.38,51.37,51.37,8200.0,33.7044,33.7109,33.7044,33.7044,8200.0
2010-04-14 12:00:00,51.38,51.38,51.37,51.38,6200.0,33.7109,33.7109,33.7044,33.7109,6200.0
2010-04-14 12:05:00,51.38,51.4,51.36,51.39,15700.0,33.7109,33.7241,33.6978,33.7175,15700.0
2010-04-14 12:10:00,51.39,51.41,51.38,51.39,6000.0,33.7175,33.7306,33.7109,33.7175,6000.0
2010-04-14 12:15:00,51.39,51.42,51.39,51.41,9800.0,33.7175,33.7372,33.7175,33.7306,9800.0
2010-04-14 12:20:00,51.42,51.43,51.4,51.41,11500.0,33.7372,33.7437,33.7241,33.7306,11500.0
2010-04-14 12:25:00,51.41,51.46,51.41,51.46,15700.0,33.7306,33.7634,33.7306,33.7634,15700.0
2010-04-14 12:30:00,51.45,51.52,51.45,51.51,42400.0,33.7569,33.8028,33.7569,33.7962,42400.0
2010-04-14 12:35:00,51.52,51.57,51.51,51.57,21000.0,33.8028,33.8356,33.7962,33.8356,21000.0
2010-04-14 12:40:00,51.57,51.58,51.57,51.57,9200.0,33.8356,33.8422,33.8356,33.8356,9200.0
2010-04-14 12:45:00,51.58,51.62,51.58,51.61,17200.0,33.8422,33.8684,33.8422,33.8618,17200.0
2010-04-14 12:50:00,51.61,51.62,51.6,51.6,28300.0,33.8618,33.8684,33.8553,33.8553,28300.0
2010-04-14 12:55:00,51.6,51.61,51.59,51.6,16000.0,33.8553,33.8618,33.8487,33.8553,16000.0
2010-04-14 13:00:00,51.6,51.6,51.56,51.56,14500.0,33.8553,33.8553,33.829,33.829,14500.0
2010-04-14 13:05:00,51.56,51.56,51.51,51.52,13300.0,33.829,33.829,33.7962,33.8028,13300.0
2010-04-14 13:10:00,51.52,51.53,51.5,51.51,18200.0,33.8028,33.8094,33.7897,33.7962,18200.0
2010-04-14 13:15:00,51.51,51.56,51.51,51.56,18200.0,33.7962,33.829,33.7962,33.829,18200.0
2010-04-14 13:20:00,51.55,51.57,51.55,51.56,19600.0,33.8225,33.8356,33.8225,33.829,19600.0
2010-04-14 13:25:00,51.56,51.63,51.56,51.63,25800.0,33.829,33.875,33.829,33.875,25800.0
2010-04-14 13:30:00,51.63,51.66,51.62,51.65,27900.0,33.875,33.8946,33.8684,33.8881,27900.0
2010-04-14 13:35:00,51.65,51.66,51.61,51.61,11500.0,33.8881,33.8946,33.8618,33.8618,11500.0
2010-04-14 13:40:00,51.6,51.6,51.56,51.56,12200.0,33.8553,33.8553,33.829,33.829,12200.0
2010-04-14 13:45:00,51.56,51.62,51.56,51.62,27200.0,33.829,33.8684,33.829,33.8684,27200.0
2010-04-14 13:50:00,51.61,51.62,51.61,51.61,10900.0,33.8618,33.8684,33.8618,33.8618,10900.0
2010-04-14 13:55:00,51.62,51.62,51.58,51.59,14600.0,33.8684,33.8684,33.8422,33.8487,14600.0
2010-04-14 14:00:00,51.59,51.61,51.59,51.61,24900.0,33.8487,33.8618,33.8487,33.8618,24900.0
2010-04-14 14:05:00,51.61,51.65,51.6,51.64,25300.0,33.8618,33.8881,33.8553,33.8815,25300.0
2010-04-14 14:10:00,51.64,51.67,51.6,51.63,65000.0,33.8815,33.9012,33.8553,33.875,65000.0
2010-04-14 14:15:00,51.64,51.65,51.62,51.64,17300.0,33.8815,33.8881,33.8684,33.8815,17300.0
2010-04-14 14:20:00,51.63,51.67,51.63,51.65,28800.0,33.875,33.9012,33.875,33.8881,28800.0
2010-04-14 14:25:00,51.66,51.66,51.63,51.65,20000.0,33.8946,33.8946,33.875,33.8881,20000.0
2010-04-14 14:30:00,51.65,51.66,51.64,51.65,24500.0,33.8881,33.8946,33.8815,33.8881,24500.0
2010-04-14 14:35:00,51.64,51.67,51.63,51.66,12800.0,33.8815,33.9012,33.875,33.8946,12800.0
2010-04-14 14:40:00,51.66,51.69,51.66,51.69,29500.0,33.8946,33.9143,33.8946,33.9143,29500.0
2010-04-14 14:45:00,51.68,51.69,51.67,51.68,16400.0,33.9078,33.9143,33.9012,33.9078,16400.0
2010-04-14 14:50:00,51.68,51.69,51.65,51.65,21300.0,33.9078,33.9143,33.8881,33.8881,21300.0
2010-04-14 14:55:00,51.65,51.65,51.63,51.63,22700.0,33.8881,33.8881,33.875,33.875,22700.0
2010-04-14 15:00:00,51.63,51.64,51.59,51.61,45200.0,33.875,33.8815,33.8487,33.8618,45200.0
2010-04-14 15:05:00,51.61,51.66,51.6,51.65,31800.0,33.8618,33.8946,33.8553,33.8881,31800.0
2010-04-14 15:10:00,51.66,51.7,51.66,51.69,43800.0,33.8946,33.9209,33.8946,33.9143,43800.0
2010-04-14 15:15:00,51.69,51.72,51.69,51.72,30700.0,33.9143,33.934,33.9143,33.934,30700.0
2010-04-14 15:20:00,51.71,51.79,51.71,51.79,98200.0,33.9275,33.9799,33.9275,33.9799,98200.0
2010-04-14 15:25:00,51.78,51.98,51.77,51.97,272100.0,33.9734,34.1046,33.9668,34.098,272100.0
2010-04-14 15:30:00,51.97,51.99,51.85,51.85,258200.0,34.098,34.1112,34.0193,34.0193,258200.0
2010-04-14 15:35:00,51.85,51.9,51.81,51.88,81400.0,34.0193,34.0521,33.9931,34.039,81400.0
2010-04-14 15:40:00,51.88,52.0,51.87,51.99,217900.0,34.039,34.1177,34.0324,34.1112,217900.0
2010-04-14 15:45:00,51.99,52.0,51.93,51.93,120800.0,34.1112,34.1177,34.0718,34.0718,120800.0
2010-04-14 15:50:00,51.93,51.96,51.92,51.95,119700.0,34.0718,34.0915,34.0652,34.0849,119700.0
2010-04-14 15:55:00,51.94,51.95,51.92,51.93,151400.0,34.0784,34.0849,34.0652,34.0718,151400.0
2010-04-15 09:30:00,51.88,51.88,51.73,51.83,42900.0,34.039,34.039,33.9406,34.0062,42900.0
2010-04-15 09:35:00,51.85,51.85,51.7,51.82,40200.0,34.0193,34.0193,33.9209,33.9996,40200.0
2010-04-15 09:40:00,51.81,51.96,51.78,51.94,53800.0,33.9931,34.0915,33.9734,34.0784,53800.0
2010-04-15 09:45:00,51.93,51.94,51.85,51.92,46300.0,34.0718,34.0784,34.0193,34.0652,46300.0
2010-04-15 09:50:00,51.92,52.0,51.9,52.0,54800.0,34.0652,34.1177,34.0521,34.1177,54800.0
2010-04-15 09:55:00,52.0,52.0,51.85,51.88,64700.0,34.1177,34.1177,34.0193,34.039,64700.0
2010-04-15 10:00:00,51.9,52.05,51.85,52.04,128900.0,34.0521,34.1505,34.0193,34.144,128900.0
2010-04-15 10:05:00,52.05,52.11,52.01,52.09,58300.0,34.1505,34.1899,34.1243,34.1768,58300.0
2010-04-15 10:10:00,52.09,52.16,52.04,52.12,59600.0,34.1768,34.2227,34.144,34.1965,59600.0
2010-04-15 10:15:00,52.13,52.2,52.09,52.2,39700.0,34.203,34.2489,34.1768,34.2489,39700.0
2010-04-15 10:20:00,52.19,52.23,52.15,52.22,35900.0,34.2424,34.2686,34.2161,34.2621,35900.0
2010-04-15 10:25:00,52.22,52.24,52.17,52.22,36900.0,34.2621,34.2752,34.2293,34.2621,36900.0
2010-04-15 10:30:00,52.21,52.22,52.17,52.18,48800.0,34.2555,34.2621,34.2293,34.2358,48800.0
2010-04-15 10:35:00,52.18,52.22,52.18,52.22,62300.0,34.2358,34.2621,34.2358,34.2621,62300.0
2010-04-15 10:40:00,52.22,52.3,52.21,52.29,32100.0,34.2621,34.3146,34.2555,34.308,32100.0
2010-04-15 10:45:00,52.3,52.35,52.26,52.28,79200.0,34.3146,34.3474,34.2883,34.3014,79200.0
2010-04-15 10:50:00,52.28,52.28,52.15,52.17,103700.0,34.3014,34.3014,34.2161,34.2293,103700.0
2010-04-15 10:55:00,52.16,52.19,52.16,52.17,44200.0,34.2227,34.2424,34.2227,34.2293,44200.0
2010-04-15 11:00:00,52.17,52.26,52.16,52.25,57700.0,34.2293,34.2883,34.2227,34.2818,57700.0
2010-04-15 11:05:00,52.25,52.34,52.25,52.34,96600.0,34.2818,34.3408,34.2818,34.3408,96600.0
2010-04-15 11:10:00,52.34,52.37,52.33,52.35,73800.0,34.3408,34.3605,34.3342,34.3474,73800.0
2010-04-15 11:15:00,52.35,52.41,52.35,52.4,90200.0,34.3474,34.3867,34.3474,34.3802,90200.0
2010-04-15 11:20:00,52.4,52.49,52.36,52.45,124300.0,34.3802,34.4392,34.3539,34.413,124300.0
2010-04-15 11:25:00,52.45,52.53,52.45,52.52,167200.0,34.413,34.4655,34.413,34.4589,167200.0
2010-04-15 11:30:00,52.52,52.55,52.49,52.51,49200.0,34.4589,34.4786,34.4392,34.4523,49200.0
2010-04-15 11:35:00,52.51,52.51,52.48,52.49,41400.0,34.4523,34.4523,34.4327,34.4392,41400.0
2010-04-15 11:40:00,52.49,52.5,52.47,52.47,28800.0,34.4392,34.4458,34.4261,34.4261,28800.0
2010-04-15 11:45:00,52.47,52.49,52.41,52.44,64100.0,34.4261,34.4392,34.3867,34.4064,64100.0
2010-04-15 11:50:00,52.45,52.57,52.45,52.56,61400.0,34.413,34.4917,34.413,34.4851,61400.0
2010-04-15 11:55:00,52.57,52.57,52.52,52.53,77100.0,34.4917,34.4917,34.4589,34.4655,77100.0
2010-04-15 12:00:00,52.54,52.54,52.42,52.43,76800.0,34.472,34.472,34.3933,34.3999,76800.0
2010-04-15 12:05:00,52.42,52.43,52.38,52.41,56000.0,34.3933,34.3999,34.367,34.3867,56000.0
2010-04-15 12:10:00,52.4,52.42,52.37,52.41,61800.0,34.3802,34.3933,34.3605,34.3867,61800.0
2010-04-15 12:15:00,52.41,52.47,52.41,52.46,61000.0,34.3867,34.4261,34.3867,34.4195,61000.0
2010-04-15 12:20:00,52.45,52.47,52.42,52.42,39000.0,34.413,34.4261,34.3933,34.3933,39000.0
2010-04-15 12:25:00,52.42,52.47,52.38,52.45,46500.0,34.3933,34.4261,34.367,34.413,46500.0
2010-04-15 12:30:00,52.46,52.48,52.43,52.48,22000.0,34.4195,34.4327,34.3999,34.4327,22000.0
2010-04-15 12:35:00,52.48,52.53,52.48,52.53,33400.0,34.4327,34.4655,34.4327,34.4655,33400.0
2010-04-15 12:40:00,52.53,52.56,52.47,52.49,60900.0,34.4655,34.4851,34.4261,34.4392,60900.0
2010-04-15 12:45:00,52.49,52.51,52.47,52.48,37600.0,34.4392,34.4523,34.4261,34.4327,37600.0
2010-04-15 12:50:00,52.47,52.48,52.44,52.47,29400.0,34.4261,34.4327,34.4064,34.4261,29400.0
2010-04-15 12:55:00,52.48,52.54,52.47,52.52,29700.0,34.4327,34.472,34.4261,34.4589,29700.0
2010-04-15 13:00:00,52.53,52.54,52.49,52.51,58600.0,34.4655,34.472,34.4392,34.4523,58600.0
2010-04-15 13:05:00,52.51,52.54,52.5,52.54,44700.0,34.4523,34.472,34.4458,34.472,44700.0
2010-04-15 13:10:00,52.54,52.56,52.52,52.52,63500.0,34.472,34.4851,34.4589,34.4589,63500.0
2010-04-15 13:15:00,52.52,52.6,52.5,52.6,35600.0,34.4589,34.5114,34.4458,34.5114,35600.0
2010-04-15 13:20:00,52.6,52.67,52.6,52.67,37600.0,34.5114,34.5573,34.5114,34.5573,37600.0
2010-04-15 13:25:00,52.68,52.75,52.67,52.75,28500.0,34.5639,34.6098,34.5573,34.6098,28500.0
2010-04-15 13:30:00,52.75,52.77,52.68,52.68,59600.0,34.6098,34.6229,34.5639,34.5639,59600.0
2010-04-15 13:35:00,52.68,52.74,52.67,52.73,28900.0,34.5639,34.6032,34.5573,34.5967,28900.0
2010-04-15 13:40:00,52.72,52.8,52.72,52.79,27400.0,34.5901,34.6426,34.5901,34.6361,27400.0
2010-04-15 13:45:00,52.8,52.91,52.75,52.75,162200.0,34.6426,34.7148,34.6098,34.6098,162200.0
2010-04-15 13:50:00,52.74,52.77,52.71,52.75,53400.0,34.6032,34.6229,34.5836,34.6098,53400.0
2010-04-15 13:55:00,52.76,52.77,52.71,52.72,26400.0,34.6164,34.6229,34.5836,34.5901,26400.0
2010-04-15 14:00:00,52.72,52.76,52.7,52.74,38300.0,34.5901,34.6164,34.577,34.6032,38300.0
2010-04-15 14:05:00,52.74,52.76,52.71,52.73,30800.0,34.6032,34.6164,34.5836,34.5967,30800.0
2010-04-15 14:10:00,52.72,52.78,52.72,52.77,21400.0,34.5901,34.6295,34.5901,34.6229,21400.0
2010-04-15 14:15:00,52.76,52.77,52.67,52.69,33900.0,34.6164,34.6229,34.5573,34.5704,33900.0
2010-04-15 14:20:00,52.69,52.76,52.69,52.74,25600.0,34.5704,34.6164,34.5704,34.6032,25600.0
2010-04-15 14:25:00,52.74,52.75,52.74,52.75,14600.0,34.6032,34.6098,34.6032,34.6098,14600.0
2010-04-15 14:30:00,52.74,52.78,52.74,52.78,26400.0,34.6032,34.6295,34.6032,34.6295,26400.0
2010-04-15 14:35:00,52.77,52.78,52.75,52.76,27800.0,34.6229,34.6295,34.6098,34.6164,27800.0
2010-04-15 14:40:00,52.77,52.77,52.74,52.75,27700.0,34.6229,34.6229,34.6032,34.6098,27700.0
2010-04-15 14:45:00,52.75,52.81,52.75,52.79,47600.0,34.6098,34.6492,34.6098,34.6361,47600.0
2010-04-15 14:50:00,52.79,52.86,52.79,52.86,41000.0,34.6361,34.682,34.6361,34.682,41000.0
2010-04-15 14:55:00,52.85,52.88,52.85,52.87,43900.0,34.6754,34.6951,34.6754,34.6885,43900.0
2010-04-15 15:00:00,52.88,52.88,52.85,52.85,76500.0,34.6951,34.6951,34.6754,34.6754,76500.0
2010-04-15 15:05:00,52.86,52.9,52.86,52.9,52500.0,34.682,34.7082,34.682,34.7082,52500.0
2010-04-15 15:10:00,52.9,52.96,52.89,52.96,118000.0,34.7082,34.7476,34.7017,34.7476,118000.0
2010-04-15 15:15:00,52.95,53.03,52.95,53.01,235600.0,34.741,34.7935,34.741,34.7804,235600.0
2010-04-15 15:20:00,53.01,53.02,53.0,53.01,107800.0,34.7804,34.787,34.7738,34.7804,107800.0
2010-04-15 15:25:00,53.0,53.01,52.95,52.97,177200.0,34.7738,34.7804,34.741,34.7541,177200.0
2010-04-15 15:30:00,52.97,52.99,52.91,52.91,149500.0,34.7541,34.7673,34.7148,34.7148,149500.0
2010-04-15 15:35:00,52.91,52.93,52.88,52.91,146700.0,34.7148,34.7279,34.6951,34.7148,146700.0
2010-04-15 15:40:00,52.91,53.01,52.91,52.99,201900.0,34.7148,34.7804,34.7148,34.7673,201900.0
2010-04-15 15:45:00,52.98,53.05,52.95,53.02,255900.0,34.7607,34.8066,34.741,34.787,255900.0
2010-04-15 15:50:00,53.02,53.02,52.98,53.0,155200.0,34.787,34.787,34.7607,34.7738,155200.0
2010-04-15 15:55:00,52.99,53.0,52.95,52.98,176900.0,34.7673,34.7738,34.741,34.7607,176900.0
2010-04-16 09:30:00,52.77,52.88,52.55,52.6,451100.0,34.6229,34.6951,34.4786,34.5114,451100.0
2010-04-16 09:35:00,52.61,52.61,52.34,52.52,70500.0,34.518,34.518,34.3408,34.4589,70500.0
2010-04-16 09:40:00,52.53,52.55,52.38,52.42,35700.0,34.4655,34.4786,34.367,34.3933,35700.0
2010-04-16 09:45:00,52.42,52.53,52.42,52.5,63100.0,34.3933,34.4655,34.3933,34.4458,63100.0
2010-04-16 09:50:00,52.51,52.51,52.29,52.29,107500.0,34.4523,34.4523,34.308,34.308,107500.0
2010-04-16 09:55:00,52.29,52.35,52.19,52.21,84800.0,34.308,34.3474,34.2424,34.2555,84800.0
2010-04-16 10:00:00,52.21,52.33,52.18,52.31,90900.0,34.2555,34.3342,34.2358,34.3211,90900.0
2010-04-16 10:05:00,52.31,52.41,52.31,52.35,36100.0,34.3211,34.3867,34.3211,34.3474,36100.0
2010-04-16 10:10:00,52.34,52.35,52.24,52.3,136600.0,34.3408,34.3474,34.2752,34.3146,136600.0
2010-04-16 10:15:00,52.29,52.63,52.28,52.61,142400.0,34.308,34.5311,34.3014,34.518,142400.0
2010-04-16 10:20:00,52.6,52.72,52.59,52.61,95600.0,34.5114,34.5901,34.5048,34.518,95600.0
2010-04-16 10:25:00,52.61,52.7,52.6,52.61,28500.0,34.518,34.577,34.5114,34.518,28500.0
2010-04-16 10:30:00,52.61,52.69,52.61,52.66,26300.0,34.518,34.5704,34.518,34.5508,26300.0
2010-04-16 10:35:00,52.67,52.68,52.39,52.42,131600.0,34.5573,34.5639,34.3736,34.3933,131600.0
2010-04-16 10:40:00,52.39,52.54,52.34,52.47,96300.0,34.3736,34.472,34.3408,34.4261,96300.0
2010-04-16 10:45:00,52.46,52.48,52.29,52.29,102900.0,34.4195,34.4327,34.308,34.308,102900.0
2010-04-16 10:50:00,52.28,52.3,52.04,52.13,56700.0,34.3014,34.3146,34.144,34.203,56700.0
2010-04-16 10:55:00,52.13,52.24,52.12,52.16,51000.0,34.203,34.2752,34.1965,34.2227,51000.0
2010-04-16 11:00:00,52.16,52.26,52.13,52.18,43700.0,34.2227,34.2883,34.203,34.2358,43700.0
2010-04-16 11:05:00,52.18,52.26,52.07,52.07,43700.0,34.2358,34.2883,34.1637,34.1637,43700.0
2010-04-16 11:10:00,52.08,52.08,51.86,51.89,74900.0,34.1702,34.1702,34.0259,34.0456,74900.0
2010-04-16 11:15:00,51.89,51.91,51.67,51.69,105800.0,34.0456,34.0587,33.9012,33.9143,105800.0
2010-04-16 11:20:00,51.69,51.9,51.68,51.84,71800.0,33.9143,34.0521,33.9078,34.0127,71800.0
2010-04-16 11:25:00,51.85,51.87,51.71,51.72,80300.0,34.0193,34.0324,33.9275,33.934,80300.0
2010-04-16 11:30:00,51.72,51.74,51.64,51.67,63300.0,33.934,33.9471,33.8815,33.9012,63300.0
2010-04-16 11:35:00,51.68,51.8,51.66,51.7,50700.0,33.9078,33.9865,33.8946,33.9209,50700.0
2010-04-16 11:40:00,51.71,51.83,51.7,51.76,42900.0,33.9275,34.0062,33.9209,33.9603,42900.0
2010-04-16 11:45:00,51.74,51.74,51.6,51.62,51900.0,33.9471,33.9471,33.8553,33.8684,51900.0
2010-04-16 11:50:00,51.62,51.71,51.51,51.66,86100.0,33.8684,33.9275,33.7962,33.8946,86100.0
2010-04-16 11:55:00,51.67,51.72,51.57,51.64,38500.0,33.9012,33.934,33.8356,33.8815,38500.0
2010-04-16 12:00:00,51.64,51.66,51.49,51.66,45600.0,33.8815,33.8946,33.7831,33.8946,45600.0
2010-04-16 12:05:00,51.67,51.69,51.58,51.69,36700.0,33.9012,33.9143,33.8422,33.9143,36700.0
2010-04-16 12:10:00,51.7,51.74,51.61,51.64,33400.0,33.9209,33.9471,33.8618,33.8815,33400.0
2010-04-16 12:15:00,51.63,51.66,51.59,51.61,34400.0,33.875,33.8946,33.8487,33.8618,34400.0
2010-04-16 12:20:00,51.61,51.72,51.59,51.68,28000.0,33.8618,33.934,33.8487,33.9078,28000.0
2010-04-16 12:25:00,51.68,51.71,51.63,51.65,30200.0,33.9078,33.9275,33.875,33.8881,30200.0
2010-04-16 12:30:00,51.63,51.64,51.51,51.63,60300.0,33.875,33.8815,33.7962,33.875,60300.0
2010-04-16 12:35:00,51.63,51.64,51.5,51.5,75600.0,33.875,33.8815,33.7897,33.7897,75600.0
2010-04-16 12:40:00,51.51,51.56,51.49,51.54,23600.0,33.7962,33.829,33.7831,33.8159,23600.0
2010-04-16 12:45:00,51.54,51.65,51.53,51.57,42800.0,33.8159,33.8881,33.8094,33.8356,42800.0
2010-04-16 12:50:00,51.58,51.63,51.55,51.61,27500.0,33.8422,33.875,33.8225,33.8618,27500.0
2010-04-16 12:55:00,51.62,51.78,51.62,51.73,46100.0,33.8684,33.9734,33.8684,33.9406,46100.0
2010-04-16 13:00:00,51.73,51.77,51.7,51.7,38500.0,33.9406,33.9668,33.9209,33.9209,38500.0
2010-04-16 13:05:00,51.71,51.79,51.71,51.74,36000.0,33.9275,33.9799,33.9275,33.9471,36000.0
2010-04-16 13:10:00,51.74,51.79,51.7,51.7,39600.0,33.9471,33.9799,33.9209,33.9209,39600.0
2010-04-16 13:15:00,51.7,51.7,51.63,51.67,28600.0,33.9209,33.9209,33.875,33.9012,28600.0
2010-04-16 13:20:00,51.66,51.67,51.63,51.64,18800.0,33.8946,33.9012,33.875,33.8815,18800.0
2010-04-16 13:25:00,51.63,51.67,51.59,51.61,29400.0,33.875,33.9012,33.8487,33.8618,29400.0
2010-04-16 13:30:00,51.62,51.66,51.61,51.63,21300.0,33.8684,33.8946,33.8618,33.875,21300.0
2010-04-16 13:35:00,51.62,51.64,51.59,51.63,24100.0,33.8684,33.8815,33.8487,33.875,24100.0
2010-04-16 13:40:00,51.63,51.69,51.63,51.68,34200.0,33.875,33.9143,33.875,33.9078,34200.0
2010-04-16 13:45:00,51.68,51.69,51.6,51.61,27900.0,33.9078,33.9143,33.8553,33.8618,27900.0
2010-04-16 13:50:00,51.61,51.62,51.54,51.55,63600.0,33.8618,33.8684,33.8159,33.8225,63600.0
2010-04-16 13:55:00,51.55,51.63,51.54,51.62,140600.0,33.8225,33.875,33.8159,33.8684,140600.0
2010-04-16 14:00:00,51.62,51.71,51.62,51.7,22700.0,33.8684,33.9275,33.8684,33.9209,22700.0
2010-04-16 14:05:00,51.69,51.78,51.69,51.78,55700.0,33.9143,33.9734,33.9143,33.9734,55700.0
2010-04-16 14:10:00,51.78,51.83,51.75,51.76,81100.0,33.9734,34.0062,33.9537,33.9603,81100.0
2010-04-16 14:15:00,51.76,51.85,51.76,51.79,33200.0,33.9603,34.0193,33.9603,33.9799,33200.0
2010-04-16 14:20:00,51.81,51.88,51.81,51.84,30100.0,33.9931,34.039,33.9931,34.0127,30100.0
2010-04-16 14:25:00,51.84,51.87,51.82,51.83,65200.0,34.0127,34.0324,33.9996,34.0062,65200.0
2010-04-16 14:30:00,51.84,51.91,51.84,51.91,35900.0,34.0127,34.0587,34.0127,34.0587,35900.0
2010-04-16 14:35:00,51.9,51.91,51.83,51.88,82200.0,34.0521,34.0587,34.0062,34.039,82200.0
2010-04-16 14:40:00,51.88,51.94,51.82,51.89,32800.0,34.039,34.0784,33.9996,34.0456,32800.0
2010-04-16 14:45:00,51.89,51.89,51.77,51.78,50700.0,34.0456,34.0456,33.9668,33.9734,50700.0
2010-04-16 14:50:00,51.78,51.8,51.75,51.8,32000.0,33.9734,33.9865,33.9537,33.9865,32000.0
2010-04-16 14:55:00,51.8,51.81,51.69,51.71,29200.0,33.9865,33.9931,33.9143,33.9275,29200.0
2010-04-16 15:00:00,51.71,51.77,51.65,51.65,72300.0,33.9275,33.9668,33.8881,33.8881,72300.0
2010-04-16 15:05:00,51.65,51.75,51.65,51.75,110300.0,33.8881,33.9537,33.8881,33.9537,110300.0
2010-04-16 15:10:00,51.75,51.79,51.7,51.76,46200.0,33.9537,33.9799,33.9209,33.9603,46200.0
2010-04-16 15:15:00,51.74,51.81,51.74,51.75,68200.0,33.9471,33.9931,33.9471,33.9537,68200.0
2010-04-16 15:20:00,51.74,51.81,51.74,51.77,30100.0,33.9471,33.9931,33.9471,33.9668,30100.0
2010-04-16 15:25:00,51.78,51.81,51.75,51.79,40800.0,33.9734,33.9931,33.9537,33.9799,40800.0
2010-04-16 15:30:00,51.78,51.87,51.74,51.82,109200.0,33.9734,34.0324,33.9471,33.9996,109200.0
2010-04-16 15:35:00,51.83,51.86,51.76,51.84,76300.0,34.0062,34.0259,33.9603,34.0127,76300.0
2010-04-16 15:40:00,51.85,51.87,51.79,51.87,72800.0,34.0193,34.0324,33.9799,34.0324,72800.0
2010-04-16 15:45:00,51.87,51.92,51.79,51.81,147400.0,34.0324,34.0652,33.9799,33.9931,147400.0
2010-04-16 15:50:00,51.83,51.87,51.8,51.82,151500.0,34.0062,34.0324,33.9865,33.9996,151500.0
2010-04-16 15:55:00,51.82,51.82,51.74,51.78,275000.0,33.9996,33.9996,33.9471,33.9734,275000.0
2010-04-19 09:30:00,51.52,51.82,51.52,51.78,100100.0,33.8028,33.9996,33.8028,33.9734,100100.0
2010-04-19 09:35:00,51.78,51.9,51.71,51.74,61900.0,33.9734,34.0521,33.9275,33.9471,61900.0
2010-04-19 09:40:00,51.74,51.74,51.61,51.61,29900.0,33.9471,33.9471,33.8618,33.8618,29900.0
2010-04-19 09:45:00,51.63,51.63,51.51,51.58,40600.0,33.875,33.875,33.7962,33.8422,40600.0
2010-04-19 09:50:00,51.58,51.67,51.52,51.65,73900.0,33.8422,33.9012,33.8028,33.8881,73900.0
2010-04-19 09:55:00,51.65,51.74,51.58,51.6,64700.0,33.8881,33.9471,33.8422,33.8553,64700.0
2010-04-19 10:00:00,51.61,51.64,51.52,51.57,47200.0,33.8618,33.8815,33.8028,33.8356,47200.0
2010-04-19 10:05:00,51.57,51.7,51.55,51.67,24200.0,33.8356,33.9209,33.8225,33.9012,24200.0
2010-04-19 10:10:00,51.67,51.7,51.58,51.68,33200.0,33.9012,33.9209,33.8422,33.9078,33200.0
2010-04-19 10:15:00,51.7,51.82,51.69,51.73,26000.0,33.9209,33.9996,33.9143,33.9406,26000.0
2010-04-19 10:20:00,51.73,51.73,51.6,51.68,14800.0,33.9406,33.9406,33.8553,33.9078,14800.0
2010-04-19 10:25:00,51.68,51.71,51.53,51.56,23100.0,33.9078,33.9275,33.8094,33.829,23100.0
2010-04-19 10:30:00,51.55,51.62,51.53,51.57,24100.0,33.8225,33.8684,33.8094,33.8356,24100.0
2010-04-19 10:35:00,51.58,51.59,51.45,51.55,32800.0,33.8422,33.8487,33.7569,33.8225,32800.0
2010-04-19 10:40:00,51.54,51.58,51.5,51.57,16500.0,33.8159,33.8422,33.7897,33.8356,16500.0
2010-04-19 10:45:00,51.56,51.58,51.45,51.47,15000.0,33.829,33.8422,33.7569,33.77,15000.0
2010-04-19 10:50:00,51.46,51.51,51.42,51.44,21500.0,33.7634,33.7962,33.7372,33.7503,21500.0
2010-04-19 10:55:00,51.44,51.49,51.4,51.46,19200.0,33.7503,33.7831,33.7241,33.7634,19200.0
2010-04-19 11:00:00,51.45,51.55,51.42,51.42,17600.0,33.7569,33.8225,33.7372,33.7372,17600.0
2010-04-19 11:05:00,51.43,51.52,51.43,51.46,16400.0,33.7437,33.8028,33.7437,33.7634,16400.0
2010-04-19 11:10:00,51.46,51.46,51.39,51.4,22700.0,33.7634,33.7634,33.7175,33.7241,22700.0
2010-04-19 11:15:00,51.39,51.48,51.36,51.47,17100.0,33.7175,33.7765,33.6978,33.77,17100.0
2010-04-19 11:20:00,51.47,51.47,51.4,51.44,26200.0,33.77,33.77,33.7241,33.7503,26200.0
2010-04-19 11:25:00,51.44,51.44,51.31,51.38,23000.0,33.7503,33.7503,33.665,33.7109,23000.0
2010-04-19 11:30:00,51.39,51.42,51.37,51.38,19200.0,33.7175,33.7372,33.7044,33.7109,19200.0
2010-04-19 11:35:00,51.4,51.43,51.37,51.38,20300.0,33.7241,33.7437,33.7044,33.7109,20300.0
2010-04-19 11:40:00,51.39,51.42,51.34,51.35,24300.0,33.7175,33.7372,33.6847,33.6913,24300.0
2010-04-19 11:45:00,51.34,51.34,51.23,51.24,49800.0,33.6847,33.6847,33.6125,33.6191,49800.0
2010-04-19 11:50:00,51.24,51.24,51.11,51.14,76800.0,33.6191,33.6191,33.5338,33.5535,76800.0
2010-04-19 11:55:00,51.15,51.15,50.95,51.02,106900.0,33.56,33.56,33.4288,33.4747,106900.0
2010-04-19 12:00:00,51.03,51.07,51.03,51.06,25500.0,33.4813,33.5075,33.4813,33.501,25500.0
2010-04-19 12:05:00,51.05,51.19,51.03,51.04,75700.0,33.4944,33.5863,33.4813,33.4879,75700.0
2010-04-19 12:10:00,51.04,51.07,50.95,50.98,48600.0,33.4879,33.5075,33.4288,33.4485,48600.0
2010-04-19 12:15:00,50.98,51.01,50.94,51.0,19500.0,33.4485,33.4682,33.4222,33.4616,19500.0
2010-04-19 12:20:00,51.0,51.07,50.99,51.06,33800.0,33.4616,33.5075,33.4551,33.501,33800.0
2010-04-19 12:25:00,51.05,51.09,51.03,51.06,38600.0,33.4944,33.5207,33.4813,33.501,38600.0
2010-04-19 12:30:00,51.07,51.09,51.02,51.08,21700.0,33.5075,33.5207,33.4747,33.5141,21700.0
2010-04-19 12:35:00,51.08,51.16,51.07,51.15,33100.0,33.5141,33.5666,33.5075,33.56,33100.0
2010-04-19 12:40:00,51.13,51.19,51.09,51.18,39100.0,33.5469,33.5863,33.5207,33.5797,39100.0
2010-04-19 12:45:00,51.18,51.24,51.17,51.2,30800.0,33.5797,33.6191,33.5732,33.5928,30800.0
2010-04-19 12:50:00,51.2,51.21,51.18,51.21,8600.0,33.5928,33.5994,33.5797,33.5994,8600.0
2010-04-19 12:55:00,51.21,51.24,51.19,51.2,6700.0,33.5994,33.6191,33.5863,33.5928,6700.0
2010-04-19 13:00:00,51.19,51.21,51.12,51.15,25200.0,33.5863,33.5994,33.5403,33.56,25200.0
2010-04-19 13:05:00,51.15,51.17,51.13,51.16,12400.0,33.56,33.5732,33.5469,33.5666,12400.0
2010-04-19 13:10:00,51.16,51.23,51.16,51.21,14300.0,33.5666,33.6125,33.5666,33.5994,14300.0
2010-04-19 13:15:00,51.2,51.21,51.13,51.17,10200.0,33.5928,33.5994,33.5469,33.5732,10200.0
2010-04-19 13:20:00,51.16,51.29,51.15,51.29,18600.0,33.5666,33.6519,33.56,33.6519,18600.0
2010-04-19 13:25:00,51.29,51.31,51.25,51.3,15700.0,33.6519,33.665,33.6256,33.6584,15700.0
2010-04-19 13:30:00,51.3,51.31,51.22,51.22,13800.0,33.6584,33.665,33.606,33.606,13800.0
2010-04-19 13:35:00,51.22,51.25,51.19,51.19,15600.0,33.606,33.6256,33.5863,33.5863,15600.0
2010-04-19 13:40:00,51.2,51.25,51.19,51.24,10300.0,33.5928,33.6256,33.5863,33.6191,10300.0
2010-04-19 13:45:00,51.24,51.26,51.16,51.16,14800.0,33.6191,33.6322,33.5666,33.5666,14800.0
2010-04-19 13:50:00,51.17,51.17,51.09,51.13,22900.0,33.5732,33.5732,33.5207,33.5469,22900.0
2010-04-19 13:55:00,51.14,51.16,51.08,51.09,19300.0,33.5535,33.5666,33.5141,33.5207,19300.0
2010-04-19 14:00:00,51.09,51.14,51.05,51.14,14900.0,33.5207,33.5535,33.4944,33.5535,14900.0
2010-04-19 14:05:00,51.14,51.21,51.13,51.17,18700.0,33.5535,33.5994,33.5469,33.5732,18700.0
2010-04-19 14:10:00,51.16,51.27,51.16,51.22,23800.0,33.5666,33.6388,33.5666,33.606,23800.0
2010-04-19 14:15:00,51.22,51.34,51.22,51.31,18300.0,33.606,33.6847,33.606,33.665,18300.0
2010-04-19 14:20:00,51.31,51.34,51.28,51.31,16300.0,33.665,33.6847,33.6453,33.665,16300.0
2010-04-19 14:25:00,51.32,51.41,51.31,51.39,20900.0,33.6716,33.7306,33.665,33.7175,20900.0
2010-04-19 14:30:00,51.39,51.47,51.38,51.44,22100.0,33.7175,33.77,33.7109,33.7503,22100.0
2010-04-19 14:35:00,51.44,51.49,51.41,51.44,21800.0,33.7503,33.7831,33.7306,33.7503,21800.0
2010-04-19 14:40:00,51.43,51.49,51.43,51.46,23800.0,33.7437,33.7831,33.7437,33.7634,23800.0
2010-04-19 14:45:00,51.46,51.46,51.35,51.37,27000.0,33.7634,33.7634,33.6913,33.7044,27000.0
2010-04-19 14:50:00,51.37,51.44,51.36,51.41,19300.0,33.7044,33.7503,33.6978,33.7306,19300.0
2010-04-19 14:55:00,51.42,51.55,51.39,51.51,40300.0,33.7372,33.8225,33.7175,33.7962,40300.0
2010-04-19 15:00:00,51.53,51.65,51.53,51.55,52500.0,33.8094,33.8881,33.8094,33.8225,52500.0
2010-04-19 15:05:00,51.55,51.6,51.53,51.54,32800.0,33.8225,33.8553,33.8094,33.8159,32800.0
2010-04-19 15:10:00,51.55,51.59,51.52,51.53,27900.0,33.8225,33.8487,33.8028,33.8094,27900.0
2010-04-19 15:15:00,51.54,51.56,51.46,51.46,31700.0,33.8159,33.829,33.7634,33.7634,31700.0
2010-04-19 15:20:00,51.47,51.58,51.47,51.55,36300.0,33.77,33.8422,33.77,33.8225,36300.0
2010-04-19 15:25:00,51.55,51.58,51.51,51.53,52400.0,33.8225,33.8422,33.7962,33.8094,52400.0
2010-04-19 15:30:00,51.53,51.56,51.49,51.52,31500.0,33.8094,33.829,33.7831,33.8028,31500.0
2010-04-19 15:35:00,51.53,51.54,51.44,51.47,56400.0,33.8094,33.8159,33.7503,33.77,56400.0
2010-04-19 15:40:00,51.47,51.47,51.4,51.44,71000.0,33.77,33.77,33.7241,33.7503,71000.0
2010-04-19 15:45:00,51.44,51.6,51.43,51.56,123500.0,33.7503,33.8553,33.7437,33.829,123500.0
2010-04-19 15:50:00,51.57,51.62,51.56,51.6,112700.0,33.8356,33.8684,33.829,33.8553,112700.0
2010-04-19 15:55:00,51.6,51.66,51.6,51.65,130300.0,33.8553,33.8946,33.8553,33.8881,130300.0
2010-04-20 09:30:00,52.08,52.12,51.93,52.07,65200.0,34.1702,34.1965,34.0718,34.1637,65200.0
2010-04-20 09:35:00,52.07,52.27,52.03,52.22,86800.0,34.1637,34.2949,34.1374,34.2621,86800.0
2010-04-20 09:40:00,52.22,52.25,52.12,52.21,69700.0,34.2621,34.2818,34.1965,34.2555,69700.0
2010-04-20 09:45:00,52.22,52.31,52.15,52.25,82300.0,34.2621,34.3211,34.2161,34.2818,82300.0
2010-04-20 09:50:00,52.26,52.26,52.0,52.07,43800.0,34.2883,34.2883,34.1177,34.1637,43800.0
2010-04-20 09:55:00,52.07,52.19,52.07,52.11,29700.0,34.1637,34.2424,34.1637,34.1899,29700.0
2010-04-20 10:00:00,52.11,52.22,52.11,52.15,19300.0,34.1899,34.2621,34.1899,34.2161,19300.0
2010-04-20 10:05:00,52.15,52.18,52.09,52.18,32300.0,34.2161,34.2358,34.1768,34.2358,32300.0
2010-04-20 10:10:00,52.17,52.17,51.99,51.99,46100.0,34.2293,34.2293,34.1112,34.1112,46100.0
2010-04-20 10:15:00,51.99,52.0,51.88,51.88,65200.0,34.1112,34.1177,34.039,34.039,65200.0
2010-04-20 10:20:00,51.9,51.91,51.76,51.86,54300.0,34.0521,34.0587,33.9603,34.0259,54300.0
2010-04-20 10:25:00,51.86,51.87,51.75,51.77,27600.0,34.0259,34.0324,33.9537,33.9668,27600.0
2010-04-20 10:30:00,51.78,51.83,51.73,51.78,30200.0,33.9734,34.0062,33.9406,33.9734,30200.0
2010-04-20 10:35:00,51.78,51.79,51.7,51.78,24600.0,33.9734,33.9799,33.9209,33.9734,24600.0
2010-04-20 10:40:00,51.78,51.84,51.76,51.83,29800.0,33.9734,34.0127,33.9603,34.0062,29800.0
2010-04-20 10:45:00,51.83,51.84,51.77,51.79,44500.0,34.0062,34.0127,33.9668,33.9799,44500.0
2010-04-20 10:50:00,51.78,51.81,51.74,51.74,46800.0,33.9734,33.9931,33.9471,33.9471,46800.0
2010-04-20 10:55:00,51.75,51.76,51.68,51.74,36700.0,33.9537,33.9603,33.9078,33.9471,36700.0
2010-04-20 11:00:00,51.75,51.93,51.75,51.93,36400.0,33.9537,34.0718,33.9537,34.0718,36400.0
2010-04-20 11:05:00,51.92,52.0,51.92,52.0,20200.0,34.0652,34.1177,34.0652,34.1177,20200.0
2010-04-20 11:10:00,51.99,52.03,51.98,51.98,19100.0,34.1112,34.1374,34.1046,34.1046,19100.0
2010-04-20 11:15:00,51.99,52.01,51.89,51.92,30400.0,34.1112,34.1243,34.0456,34.0652,30400.0
2010-04-20 11:20:00,51.92,51.92,51.8,51.88,39100.0,34.0652,34.0652,33.9865,34.039,39100.0
2010-04-20 11:25:00,51.88,51.9,51.86,51.88,23200.0,34.039,34.0521,34.0259,34.039,23200.0
2010-04-20 11:30:00,51.89,51.92,51.83,51.83,22200.0,34.0456,34.0652,34.0062,34.0062,22200.0
2010-04-20 11:35:00,51.84,51.88,51.8,51.81,29000.0,34.0127,34.039,33.9865,33.9931,29000.0
2010-04-20 11:40:00,51.81,51.84,51.79,51.83,18900.0,33.9931,34.0127,33.9799,34.0062,18900.0
2010-04-20 11:45:00,51.83,51.85,51.8,51.83,12700.0,34.0062,34.0193,33.9865,34.0062,12700.0
2010-04-20 11:50:00,51.83,51.89,51.82,51.89,15800.0,34.0062,34.0456,33.9996,34.0456,15800.0
2010-04-20 11:55:00,51.88,51.91,51.85,51.91,26900.0,34.039,34.0587,34.0193,34.0587,26900.0
2010-04-20 12:00:00,51.92,51.95,51.9,51.94,24500.0,34.0652,34.0849,34.0521,34.0784,24500.0
2010-04-20 12:05:00,51.94,52.0,51.92,51.95,45300.0,34.0784,34.1177,34.0652,34.0849,45300.0
2010-04-20 12:10:00,51.96,52.01,51.95,51.96,25000.0,34.0915,34.1243,34.0849,34.0915,25000.0
2010-04-20 12:15:00,51.97,52.03,51.97,52.02,28000.0,34.098,34.1374,34.098,34.1308,28000.0
2010-04-20 12:20:00,52.02,52.04,52.0,52.03,16800.0,34.1308,34.144,34.1177,34.1374,16800.0
2010-04-20 12:25:00,52.03,52.04,52.01,52.02,25700.0,34.1374,34.144,34.1243,34.1308,25700.0
2010-04-20 12:30:00,52.03,52.04,52.01,52.04,20800.0,34.1374,34.144,34.1243,34.144,20800.0
2010-04-20 12:35:00,52.04,52.04,52.0,52.0,18400.0,34.144,34.144,34.1177,34.1177,18400.0
2010-04-20 12:40:00,52.01,52.04,52.0,52.04,19700.0,34.1243,34.144,34.1177,34.144,19700.0
2010-04-20 12:45:00,52.03,52.03,51.98,51.99,29200.0,34.1374,34.1374,34.1046,34.1112,29200.0
2010-04-20 12:50:00,51.98,52.01,51.97,51.99,33200.0,34.1046,34.1243,34.098,34.1112,33200.0
2010-04-20 12:55:00,51.98,52.01,51.96,51.99,18500.0,34.1046,34.1243,34.0915,34.1112,18500.0
2010-04-20 13:00:00,51.99,52.02,51.98,52.02,59800.0,34.1112,34.1308,34.1046,34.1308,59800.0
2010-04-20 13:05:00,52.02,52.06,52.02,52.06,41000.0,34.1308,34.1571,34.1308,34.1571,41000.0
2010-04-20 13:10:00,52.06,52.08,52.05,52.08,22700.0,34.1571,34.1702,34.1505,34.1702,22700.0
2010-04-20 13:15:00,52.07,52.09,52.05,52.05,11300.0,34.1637,34.1768,34.1505,34.1505,11300.0
2010-04-20 13:20:00,52.06,52.07,52.05,52.05,16500.0,34.1571,34.1637,34.1505,34.1505,16500.0
2010-04-20 13:25:00,52.05,52.06,52.03,52.03,14900.0,34.1505,34.1571,34.1374,34.1374,14900.0
2010-04-20 13:30:00,52.04,52.07,52.04,52.04,19700.0,34.144,34.1637,34.144,34.144,19700.0
2010-04-20 13:35:00,52.05,52.07,52.0,52.05,63600.0,34.1505,34.1637,34.1177,34.1505,63600.0
2010-04-20 13:40:00,52.05,52.05,52.03,52.05,14000.0,34.1505,34.1505,34.1374,34.1505,14000.0
2010-04-20 13:45:00,52.04,52.04,51.98,51.99,41300.0,34.144,34.144,34.1046,34.1112,41300.0
2010-04-20 13:50:00,51.99,52.02,51.99,52.0,12100.0,34.1112,34.1308,34.1112,34.1177,12100.0
2010-04-20 13:55:00,52.0,52.0,51.92,51.93,25900.0,34.1177,34.1177,34.0652,34.0718,25900.0
2010-04-20 14:00:00,51.93,51.93,51.9,51.92,39500.0,34.0718,34.0718,34.0521,34.0652,39500.0
2010-04-20 14:05:00,51.92,51.92,51.84,51.86,44300.0,34.0652,34.0652,34.0127,34.0259,44300.0
2010-04-20 14:10:00,51.86,51.89,51.85,51.86,56500.0,34.0259,34.0456,34.0193,34.0259,56500.0
2010-04-20 14:15:00,51.85,51.9,51.85,51.88,101700.0,34.0193,34.0521,34.0193,34.039,101700.0
2010-04-20 14:20:00,51.88,51.93,51.88,51.92,18600.0,34.039,34.0718,34.039,34.0652,18600.0
2010-04-20 14:25:00,51.93,51.97,51.91,51.97,40400.0,34.0718,34.098,34.0587,34.098,40400.0
2010-04-20 14:30:00,51.96,51.99,51.94,51.95,31900.0,34.0915,34.1112,34.0784,34.0849,31900.0
2010-04-20 14:35:00,51.94,52.01,51.94,51.96,22600.0,34.0784,34.1243,34.0784,34.0915,22600.0
2010-04-20 14:40:00,51.96,52.01,51.96,51.98,23300.0,34.0915,34.1243,34.0915,34.1046,23300.0
2010-04-20 14:45:00,51.98,52.02,51.96,52.01,25800.0,34.1046,34.1308,34.0915,34.1243,25800.0
2010-04-20 14:50:00,52.01,52.03,51.99,52.02,26300.0,34.1243,34.1374,34.1112,34.1308,26300.0
2010-04-20 14:55:00,52.01,52.04,51.97,52.03,33500.0,34.1243,34.144,34.098,34.1374,33500.0
2010-04-20 15:00:00,52.03,52.05,52.01,52.02,39900.0,34.1374,34.1505,34.1243,34.1308,39900.0
2010-04-20 15:05:00,52.02,52.02,51.97,52.01,30200.0,34.1308,34.1308,34.098,34.1243,30200.0
2010-04-20 15:10:00,52.02,52.04,51.99,52.0,28900.0,34.1308,34.144,34.1112,34.1177,28900.0
2010-04-20 15:15:00,52.0,52.0,51.93,51.93,34900.0,34.1177,34.1177,34.0718,34.0718,34900.0
2010-04-20 15:20:00,51.94,51.95,51.92,51.94,33600.0,34.0784,34.0849,34.0652,34.0784,33600.0
2010-04-20 15:25:00,51.93,52.0,51.92,51.99,30400.0,34.0718,34.1177,34.0652,34.1112,30400.0
2010-04-20 15:30:00,51.99,52.03,51.99,52.03,39600.0,34.1112,34.1374,34.1112,34.1374,39600.0
2010-04-20 15:35:00,52.02,52.06,52.01,52.06,57800.0,34.1308,34.1571,34.1243,34.1571,57800.0
2010-04-20 15:40:00,52.06,52.07,52.02,52.04,55700.0,34.1571,34.1637,34.1308,34.144,55700.0
2010-04-20 15:45:00,52.03,52.03,51.95,52.01,73000.0,34.1374,34.1374,34.0849,34.1243,73000.0
2010-04-20 15:50:00,52.01,52.05,52.01,52.04,70200.0,34.1243,34.1505,34.1243,34.144,70200.0
2010-04-20 15:55:00,52.03,52.09,52.03,52.09,143900.0,34.1374,34.1768,34.1374,34.1768,143900.0
2010-04-21 09:30:00,52.04,52.04,51.95,51.97,31800.0,34.144,34.144,34.0849,34.098,31800.0
2010-04-21 09:35:00,51.97,52.18,51.92,52.15,59900.0,34.098,34.2358,34.0652,34.2161,59900.0
2010-04-21 09:40:00,52.15,52.28,52.13,52.19,33000.0,34.2161,34.3014,34.203,34.2424,33000.0
2010-04-21 09:45:00,52.22,52.24,52.12,52.12,18600.0,34.2621,34.2752,34.1965,34.1965,18600.0
2010-04-21 09:50:00,52.11,52.13,51.98,52.05,22700.0,34.1899,34.203,34.1046,34.1505,22700.0
2010-04-21 09:55:00,52.05,52.12,52.02,52.11,23900.0,34.1505,34.1965,34.1308,34.1899,23900.0
2010-04-21 10:00:00,52.11,52.13,52.04,52.06,17400.0,34.1899,34.203,34.144,34.1571,17400.0
2010-04-21 10:05:00,52.03,52.13,52.02,52.12,13700.0,34.1374,34.203,34.1308,34.1965,13700.0
2010-04-21 10:10:00,52.13,52.19,52.09,52.15,17900.0,34.203,34.2424,34.1768,34.2161,17900.0
2010-04-21 10:15:00,52.14,52.17,52.01,52.03,20400.0,34.2096,34.2293,34.1243,34.1374,20400.0
2010-04-21 10:20:00,52.03,52.03,51.97,52.0,12900.0,34.1374,34.1374,34.098,34.1177,12900.0
2010-04-21 10:25:00,52.0,52.0,51.9,51.94,11900.0,34.1177,34.1177,34.0521,34.0784,11900.0
2010-04-21 10:30:00,51.92,52.0,51.85,51.9,28500.0,34.0652,34.1177,34.0193,34.0521,28500.0
2010-04-21 10:35:00,51.9,51.92,51.86,51.89,31900.0,34.0521,34.0652,34.0259,34.0456,31900.0
2010-04-21 10:40:00,51.89,51.91,51.83,51.85,42100.0,34.0456,34.0587,34.0062,34.0193,42100.0
2010-04-21 10:45:00,51.85,51.87,51.8,51.81,36800.0,34.0193,34.0324,33.9865,33.9931,36800.0
2010-04-21 10:50:00,51.81,51.82,51.76,51.77,52500.0,33.9931,33.9996,33.9603,33.9668,52500.0
2010-04-21 10:55:00,51.77,51.79,51.63,51.63,32700.0,33.9668,33.9799,33.875,33.875,32700.0
2010-04-21 11:00:00,51.64,51.69,51.6,51.65,54400.0,33.8815,33.9143,33.8553,33.8881,54400.0
2010-04-21 11:05:00,51.65,51.69,51.64,51.65,37500.0,33.8881,33.9143,33.8815,33.8881,37500.0
2010-04-21 11:10:00,51.66,51.7,51.65,51.69,24700.0,33.8946,33.9209,33.8881,33.9143,24700.0
2010-04-21 11:15:00,51.7,51.72,51.65,51.72,12200.0,33.9209,33.934,33.8881,33.934,12200.0
2010-04-21 11:20:00,51.72,51.75,51.7,51.71,14000.0,33.934,33.9537,33.9209,33.9275,14000.0
2010-04-21 11:25:00,51.71,51.72,51.56,51.61,33800.0,33.9275,33.934,33.829,33.8618,33800.0
2010-04-21 11:30:00,51.6,51.6,51.49,51.55,19200.0,33.8553,33.8553,33.7831,33.8225,19200.0
2010-04-21 11:35:00,51.55,51.55,51.46,51.55,12700.0,33.8225,33.8225,33.7634,33.8225,12700.0
2010-04-21 11:40:00,51.55,51.57,51.52,51.57,17800.0,33.8225,33.8356,33.8028,33.8356,17800.0
2010-04-21 11:45:00,51.56,51.57,51.53,51.55,10200.0,33.829,33.8356,33.8094,33.8225,10200.0
2010-04-21 11:50:00,51.55,51.58,51.54,51.58,29300.0,33.8225,33.8422,33.8159,33.8422,29300.0
2010-04-21 11:55:00,51.58,51.67,51.58,51.67,13600.0,33.8422,33.9012,33.8422,33.9012,13600.0
2010-04-21 12:00:00,51.66,51.69,51.63,51.69,17900.0,33.8946,33.9143,33.875,33.9143,17900.0
2010-04-21 12:05:00,51.7,51.71,51.6,51.62,29600.0,33.9209,33.9275,33.8553,33.8684,29600.0
2010-04-21 12:10:00,51.61,51.64,51.6,51.63,10400.0,33.8618,33.8815,33.8553,33.875,10400.0
2010-04-21 12:15:00,51.61,51.71,51.61,51.7,27200.0,33.8618,33.9275,33.8618,33.9209,27200.0
2010-04-21 12:20:00,51.7,51.71,51.62,51.68,39000.0,33.9209,33.9275,33.8684,33.9078,39000.0
2010-04-21 12:25:00,51.69,51.75,51.67,51.69,22700.0,33.9143,33.9537,33.9012,33.9143,22700.0
2010-04-21 12:30:00,51.71,51.73,51.69,51.73,15700.0,33.9275,33.9406,33.9143,33.9406,15700.0
2010-04-21 12:35:00,51.73,51.84,51.72,51.8,25800.0,33.9406,34.0127,33.934,33.9865,25800.0
2010-04-21 12:40:00,51.8,51.82,51.78,51.82,13900.0,33.9865,33.9996,33.9734,33.9996,13900.0
2010-04-21 12:45:00,51.82,51.82,51.74,51.78,15500.0,33.9996,33.9996,33.9471,33.9734,15500.0
2010-04-21 12:50:00,51.79,51.81,51.77,51.8,20000.0,33.9799,33.9931,33.9668,33.9865,20000.0
2010-04-21 12:55:00,51.83,51.87,51.82,51.83,15100.0,34.0062,34.0324,33.9996,34.0062,15100.0
2010-04-21 13:00:00,51.83,51.86,51.81,51.86,16400.0,34.0062,34.0259,33.9931,34.0259,16400.0
2010-04-21 13:05:00,51.86,51.87,51.81,51.83,18300.0,34.0259,34.0324,33.9931,34.0062,18300.0
2010-04-21 13:10:00,51.83,51.83,51.73,51.79,20300.0,34.0062,34.0062,33.9406,33.9799,20300.0
2010-04-21 13:15:00,51.79,51.79,51.74,51.77,12400.0,33.9799,33.9799,33.9471,33.9668,12400.0
2010-04-21 13:20:00,51.78,51.84,51.77,51.77,8600.0,33.9734,34.0127,33.9668,33.9668,8600.0
2010-04-21 13:25:00,51.76,51.82,51.76,51.82,9800.0,33.9603,33.9996,33.9603,33.9996,9800.0
2010-04-21 13:30:00,51.82,51.86,51.8,51.86,10900.0,33.9996,34.0259,33.9865,34.0259,10900.0
2010-04-21 13:35:00,51.86,51.87,51.81,51.81,12100.0,34.0259,34.0324,33.9931,33.9931,12100.0
2010-04-21 13:40:00,51.81,51.85,51.79,51.83,61500.0,33.9931,34.0193,33.9799,34.0062,61500.0
2010-04-21 13:45:00,51.84,51.92,51.81,51.87,65500.0,34.0127,34.0652,33.9931,34.0324,65500.0
2010-04-21 13:50:00,51.87,51.9,51.86,51.9,7300.0,34.0324,34.0521,34.0259,34.0521,7300.0
2010-04-21 13:55:00,51.9,51.95,51.88,51.93,19700.0,34.0521,34.0849,34.039,34.0718,19700.0
2010-04-21 14:00:00,51.92,51.93,51.85,51.87,19500.0,34.0652,34.0718,34.0193,34.0324,19500.0
2010-04-21 14:05:00,51.87,51.87,51.8,51.8,15300.0,34.0324,34.0324,33.9865,33.9865,15300.0
2010-04-21 14:10:00,51.81,51.81,51.71,51.72,28100.0,33.9931,33.9931,33.9275,33.934,28100.0
2010-04-21 14:15:00,51.74,51.74,51.64,51.65,21100.0,33.9471,33.9471,33.8815,33.8881,21100.0
2010-04-21 14:20:00,51.64,51.69,51.59,51.64,26700.0,33.8815,33.9143,33.8487,33.8815,26700.0
2010-04-21 14:25:00,51.65,51.66,51.58,51.58,29900.0,33.8881,33.8946,33.8422,33.8422,29900.0
2010-04-21 14:30:00,51.6,51.6,51.53,51.56,35100.0,33.8553,33.8553,33.8094,33.829,35100.0
2010-04-21 14:35:00,51.56,51.58,51.49,51.56,47200.0,33.829,33.8422,33.7831,33.829,47200.0
2010-04-21 14:40:00,51.57,51.64,51.56,51.62,11600.0,33.8356,33.8815,33.829,33.8684,11600.0
2010-04-21 14:45:00,51.62,51.65,51.6,51.63,36000.0,33.8684,33.8881,33.8553,33.875,36000.0
2010-04-21 14:50:00,51.62,51.62,51.57,51.58,20100.0,33.8684,33.8684,33.8356,33.8422,20100.0
2010-04-21 14:55:00,51.59,51.62,51.52,51.6,23700.0,33.8487,33.8684,33.8028,33.8553,23700.0
2010-04-21 15:00:00,51.61,51.67,51.58,51.63,45200.0,33.8618,33.9012,33.8422,33.875,45200.0
2010-04-21 15:05:00,51.63,51.67,51.55,51.66,87500.0,33.875,33.9012,33.8225,33.8946,87500.0
2010-04-21 15:10:00,51.66,51.66,51.54,51.61,76100.0,33.8946,33.8946,33.8159,33.8618,76100.0
2010-04-21 15:15:00,51.61,51.76,51.61,51.75,93000.0,33.8618,33.9603,33.8618,33.9537,93000.0
2010-04-21 15:20:00,51.76,51.76,51.69,51.7,100600.0,33.9603,33.9603,33.9143,33.9209,100600.0
2010-04-21 15:25:00,51.7,51.76,51.7,51.75,39200.0,33.9209,33.9603,33.9209,33.9537,39200.0
2010-04-21 15:30:00,51.74,51.83,51.74,51.81,74900.0,33.9471,34.0062,33.9471,33.9931,74900.0
2010-04-21 15:35:00,51.82,51.89,51.8,51.84,134500.0,33.9996,34.0456,33.9865,34.0127,134500.0
2010-04-21 15:40:00,51.84,51.89,51.84,51.89,115300.0,34.0127,34.0456,34.0127,34.0456,115300.0
2010-04-21 15:45:00,51.89,51.95,51.87,51.91,138200.0,34.0456,34.0849,34.0324,34.0587,138200.0
2010-04-21 15:50:00,51.92,51.92,51.9,51.91,118400.0,34.0652,34.0652,34.0521,34.0587,118400.0
2010-04-21 15:55:00,51.92,51.92,51.87,51.87,204600.0,34.0652,34.0652,34.0324,34.0324,204600.0
2010-04-22 09:30:00,51.47,51.66,50.62,50.89,139200.0,33.77,33.8946,33.2123,33.3894,139200.0
2010-04-22 09:35:00,50.89,51.01,50.86,50.91,90700.0,33.3894,33.4682,33.3698,33.4026,90700.0
2010-04-22 09:40:00,50.9,50.9,50.61,50.66,82200.0,33.396,33.396,33.2057,33.2385,82200.0
2010-04-22 09:45:00,50.65,50.74,50.51,50.56,143100.0,33.232,33.291,33.1401,33.1729,143100.0
2010-04-22 09:50:00,50.56,50.8,50.54,50.77,64000.0,33.1729,33.3304,33.1598,33.3107,64000.0
2010-04-22 09:55:00,50.78,50.85,50.71,50.85,41600.0,33.3173,33.3632,33.2713,33.3632,41600.0
2010-04-22 10:00:00,50.83,50.99,50.77,50.98,101400.0,33.3501,33.4551,33.3107,33.4485,101400.0
2010-04-22 10:05:00,50.98,51.21,50.98,51.2,90300.0,33.4485,33.5994,33.4485,33.5928,90300.0
2010-04-22 10:10:00,51.22,51.28,51.1,51.12,67400.0,33.606,33.6453,33.5272,33.5403,67400.0
2010-04-22 10:15:00,51.12,51.21,51.12,51.17,50300.0,33.5403,33.5994,33.5403,33.5732,50300.0
2010-04-22 10:20:00,51.18,51.25,51.12,51.24,40000.0,33.5797,33.6256,33.5403,33.6191,40000.0
2010-04-22 10:25:00,51.25,51.41,51.24,51.29,51700.0,33.6256,33.7306,33.6191,33.6519,51700.0
2010-04-22 10:30:00,51.3,51.49,51.23,51.49,85000.0,33.6584,33.7831,33.6125,33.7831,85000.0
2010-04-22 10:35:00,51.49,51.55,51.4,51.49,60600.0,33.7831,33.8225,33.7241,33.7831,60600.0
2010-04-22 10:40:00,51.49,51.54,51.35,51.54,57700.0,33.7831,33.8159,33.6913,33.8159,57700.0
2010-04-22 10:45:00,51.55,51.6,51.46,51.58,57900.0,33.8225,33.8553,33.7634,33.8422,57900.0
2010-04-22 10:50:00,51.59,51.67,51.45,51.66,107500.0,33.8487,33.9012,33.7569,33.8946,107500.0
2010-04-22 10:55:00,51.67,51.69,51.56,51.56,59200.0,33.9012,33.9143,33.829,33.829,59200.0
2010-04-22 11:00:00,51.55,51.63,51.51,51.6,23200.0,33.8225,33.875,33.7962,33.8553,23200.0
2010-04-22 11:05:00,51.6,51.62,51.53,51.58,39900.0,33.8553,33.8684,33.8094,33.8422,39900.0
2010-04-22 11:10:00,51.56,51.63,51.52,51.52,43400.0,33.829,33.875,33.8028,33.8028,43400.0
2010-04-22 11:15:00,51.53,51.58,51.44,51.44,26400.0,33.8094,33.8422,33.7503,33.7503,26400.0
2010-04-22 11:20:00,51.45,51.47,51.41,51.44,19900.0,33.7569,33.77,33.7306,33.7503,19900.0
2010-04-22 11:25:00,51.44,51.45,51.38,51.45,31800.0,33.7503,33.7569,33.7109,33.7569,31800.0
2010-04-22 11:30:00,51.45,51.46,51.33,51.35,46200.0,33.7569,33.7634,33.6781,33.6913,46200.0
2010-04-22 11:35:00,51.36,51.37,51.29,51.34,45500.0,33.6978,33.7044,33.6519,33.6847,45500.0
2010-04-22 11:40:00,51.35,51.35,51.31,51.32,29200.0,33.6913,33.6913,33.665,33.6716,29200.0
2010-04-22 11:45:00,51.32,51.32,51.19,51.25,34800.0,33.6716,33.6716,33.5863,33.6256,34800.0
2010-04-22 11:50:00,51.25,51.3,51.21,51.3,31700.0,33.6256,33.6584,33.5994,33.6584,31700.0
2010-04-22 11:55:00,51.3,51.39,51.3,51.34,17500.0,33.6584,33.7175,33.6584,33.6847,17500.0
2010-04-22 12:00:00,51.34,51.36,51.31,51.32,17100.0,33.6847,33.6978,33.665,33.6716,17100.0
2010-04-22 12:05:00,51.33,51.49,51.33,51.48,35200.0,33.6781,33.7831,33.6781,33.7765,35200.0
2010-04-22 12:10:00,51.47,51.5,51.41,51.47,25000.0,33.77,33.7897,33.7306,33.77,25000.0
2010-04-22 12:15:00,51.46,51.46,51.41,51.44,41500.0,33.7634,33.7634,33.7306,33.7503,41500.0
2010-04-22 12:20:00,51.44,51.5,51.42,51.49,16500.0,33.7503,33.7897,33.7372,33.7831,16500.0
2010-04-22 12:25:00,51.49,51.5,51.46,51.46,18400.0,33.7831,33.7897,33.7634,33.7634,18400.0
2010-04-22 12:30:00,51.46,51.49,51.42,51.46,34200.0,33.7634,33.7831,33.7372,33.7634,34200.0
2010-04-22 12:35:00,51.47,51.58,51.46,51.56,18800.0,33.77,33.8422,33.7634,33.829,18800.0
2010-04-22 12:40:00,51.56,51.56,51.47,51.47,30800.0,33.829,33.829,33.77,33.77,30800.0
2010-04-22 12:45:00,51.47,51.52,51.46,51.47,15800.0,33.77,33.8028,33.7634,33.77,15800.0
2010-04-22 12:50:00,51.48,51.5,51.44,51.5,16100.0,33.7765,33.7897,33.7503,33.7897,16100.0
2010-04-22 12:55:00,51.49,51.5,51.47,51.49,10100.0,33.7831,33.7897,33.77,33.7831,10100.0
2010-04-22 13:00:00,51.49,51.66,51.49,51.63,34400.0,33.7831,33.8946,33.7831,33.875,34400.0
2010-04-22 13:05:00,51.62,51.82,51.61,51.8,42800.0,33.8684,33.9996,33.8618,33.9865,42800.0
2010-04-22 13:10:00,51.79,51.92,51.79,51.89,24700.0,33.9799,34.0652,33.9799,34.0456,24700.0
2010-04-22 13:15:00,51.91,51.93,51.84,51.86,29400.0,34.0587,34.0718,34.0127,34.0259,29400.0
2010-04-22 13:20:00,51.87,51.94,51.86,51.92,18400.0,34.0324,34.0784,34.0259,34.0652,18400.0
2010-04-22 13:25:00,51.9,51.96,51.89,51.93,38300.0,34.0521,34.0915,34.0456,34.0718,38300.0
2010-04-22 13:30:00,51.92,51.94,51.87,51.88,26600.0,34.0652,34.0784,34.0324,34.039,26600.0
2010-04-22 13:35:00,51.89,51.9,51.8,51.8,19200.0,34.0456,34.0521,33.9865,33.9865,19200.0
2010-04-22 13:40:00,51.81,51.87,51.79,51.8,13200.0,33.9931,34.0324,33.9799,33.9865,13200.0
2010-04-22 13:45:00,51.8,51.91,51.8,51.87,22000.0,33.9865,34.0587,33.9865,34.0324,22000.0
2010-04-22 13:50:00,51.87,51.91,51.81,51.88,21700.0,34.0324,34.0587,33.9931,34.039,21700.0
2010-04-22 13:55:00,51.87,51.95,51.86,51.93,20100.0,34.0324,34.0849,34.0259,34.0718,20100.0
2010-04-22 14:00:00,51.93,51.97,51.86,51.86,23500.0,34.0718,34.098,34.0259,34.0259,23500.0
2010-04-22 14:05:00,51.87,51.88,51.84,51.88,18400.0,34.0324,34.039,34.0127,34.039,18400.0
2010-04-22 14:10:00,51.88,52.1,51.85,51.9,47400.0,34.039,34.1833,34.0193,34.0521,47400.0
2010-04-22 14:15:00,51.9,51.96,51.9,51.95,32900.0,34.0521,34.0915,34.0521,34.0849,32900.0
2010-04-22 14:20:00,51.95,51.96,51.92,51.92,46600.0,34.0849,34.0915,34.0652,34.0652,46600.0
2010-04-22 14:25:00,51.92,52.06,51.91,52.03,39800.0,34.0652,34.1571,34.0587,34.1374,39800.0
2010-04-22 14:30:00,52.04,52.08,52.01,52.07,31600.0,34.144,34.1702,34.1243,34.1637,31600.0
2010-04-22 14:35:00,52.06,52.11,52.05,52.1,55700.0,34.1571,34.1899,34.1505,34.1833,55700.0
2010-04-22 14:40:00,52.1,52.1,52.04,52.06,50700.0,34.1833,34.1833,34.144,34.1571,50700.0
2010-04-22 14:45:00,52.06,52.1,52.04,52.1,41400.0,34.1571,34.1833,34.144,34.1833,41400.0
2010-04-22 14:50:00,52.09,52.13,52.07,52.13,65200.0,34.1768,34.203,34.1637,34.203,65200.0
2010-04-22 14:55:00,52.12,52.16,52.11,52.15,60100.0,34.1965,34.2227,34.1899,34.2161,60100.0
2010-04-22 15:00:00,52.15,52.16,52.13,52.15,42600.0,34.2161,34.2227,34.203,34.2161,42600.0
2010-04-22 15:05:00,52.14,52.16,52.12,52.14,29800.0,34.2096,34.2227,34.1965,34.2096,29800.0
2010-04-22 15:10:00,52.13,52.18,52.12,52.18,38700.0,34.203,34.2358,34.1965,34.2358,38700.0
2010-04-22 15:15:00,52.18,52.2,52.15,52.18,27800.0,34.2358,34.2489,34.2161,34.2358,27800.0
2010-04-22 15:20:00,52.18,52.31,52.18,52.3,52300.0,34.2358,34.3211,34.2358,34.3146,52300.0
2010-04-22 15:25:00,52.3,52.44,52.29,52.42,77900.0,34.3146,34.4064,34.308,34.3933,77900.0
2010-04-22 15:30:00,52.42,52.52,52.41,52.5,154900.0,34.3933,34.4589,34.3867,34.4458,154900.0
2010-04-22 15:35:00,52.5,52.52,52.48,52.51,103700.0,34.4458,34.4589,34.4327,34.4523,103700.0
2010-04-22 15:40:00,52.51,52.57,52.5,52.57,120900.0,34.4523,34.4917,34.4458,34.4917,120900.0
2010-04-22 15:45:00,52.56,52.56,52.5,52.53,150600.0,34.4851,34.4851,34.4458,34.4655,150600.0
2010-04-22 15:50:00,52.54,52.6,52.53,52.58,144100.0,34.472,34.5114,34.4655,34.4983,144100.0
2010-04-22 15:55:00,52.58,52.62,52.57,52.57,167600.0,34.4983,34.5245,34.4917,34.4917,167600.0
2010-04-23 09:30:00,52.6,52.6,51.72,51.88,114600.0,34.5114,34.5114,33.934,34.039,114600.0
2010-04-23 09:35:00,51.88,52.47,51.87,52.41,137000.0,34.039,34.4261,34.0324,34.3867,137000.0
2010-04-23 09:40:00,52.36,52.43,52.15,52.19,69700.0,34.3539,34.3999,34.2161,34.2424,69700.0
2010-04-23 09:45:00,52.19,52.28,52.14,52.17,70200.0,34.2424,34.3014,34.2096,34.2293,70200.0
2010-04-23 09:50:00,52.17,52.37,52.17,52.31,50600.0,34.2293,34.3605,34.2293,34.3211,50600.0
2010-04-23 09:55:00,52.31,52.44,52.26,52.32,57600.0,34.3211,34.4064,34.2883,34.3277,57600.0
2010-04-23 10:00:00,52.33,52.5,52.32,52.39,158600.0,34.3342,34.4458,34.3277,34.3736,158600.0
2010-04-23 10:05:00,52.39,52.56,52.37,52.56,78200.0,34.3736,34.4851,34.3605,34.4851,78200.0
2010-04-23 10:10:00,52.57,52.65,52.56,52.6,89900.0,34.4917,34.5442,34.4851,34.5114,89900.0
2010-04-23 10:15:00,52.61,52.62,52.51,52.59,75700.0,34.518,34.5245,34.4523,34.5048,75700.0
2010-04-23 10:20:00,52.59,52.59,52.43,52.44,66600.0,34.5048,34.5048,34.3999,34.4064,66600.0
2010-04-23 10:25:00,52.44,52.47,52.37,52.37,52600.0,34.4064,34.4261,34.3605,34.3605,52600.0
2010-04-23 10:30:00,52.36,52.37,52.11,52.11,84500.0,34.3539,34.3605,34.1899,34.1899,84500.0
2010-04-23 10:35:00,52.12,52.25,52.12,52.2,38700.0,34.1965,34.2818,34.1965,34.2489,38700.0
2010-04-23 10:40:00,52.19,52.23,52.13,52.16,61400.0,34.2424,34.2686,34.203,34.2227,61400.0
2010-04-23 10:45:00,52.17,52.2,52.07,52.09,46500.0,34.2293,34.2489,34.1637,34.1768,46500.0
2010-04-23 10:50:00,52.09,52.15,52.06,52.11,33900.0,34.1768,34.2161,34.1571,34.1899,33900.0
2010-04-23 10:55:00,52.1,52.1,51.95,52.06,45100.0,34.1833,34.1833,34.0849,34.1571,45100.0
2010-04-23 11:00:00,52.06,52.13,51.94,51.96,60500.0,34.1571,34.203,34.0784,34.0915,60500.0
2010-04-23 11:05:00,51.97,51.98,51.88,51.91,37700.0,34.098,34.1046,34.039,34.0587,37700.0
2010-04-23 11:10:00,51.91,52.0,51.89,52.0,34200.0,34.0587,34.1177,34.0456,34.1177,34200.0
2010-04-23 11:15:00,52.0,52.18,52.0,52.15,38300.0,34.1177,34.2358,34.1177,34.2161,38300.0
2010-04-23 11:20:00,52.15,52.23,52.15,52.17,39200.0,34.2161,34.2686,34.2161,34.2293,39200.0
2010-04-23 11:25:00,52.17,52.17,51.98,52.04,54800.0,34.2293,34.2293,34.1046,34.144,54800.0
2010-04-23 11:30:00,52.04,52.05,51.95,52.0,54600.0,34.144,34.1505,34.0849,34.1177,54600.0
2010-04-23 11:35:00,52.01,52.16,52.01,52.16,20300.0,34.1243,34.2227,34.1243,34.2227,20300.0
2010-04-23 11:40:00,52.17,52.22,52.16,52.22,24400.0,34.2293,34.2621,34.2227,34.2621,24400.0
2010-04-23 11:45:00,52.22,52.36,52.21,52.35,61700.0,34.2621,34.3539,34.2555,34.3474,61700.0
2010-04-23 11:50:00,52.36,52.36,52.3,52.31,33200.0,34.3539,34.3539,34.3146,34.3211,33200.0
2010-04-23 11:55:00,52.31,52.35,52.3,52.33,20200.0,34.3211,34.3474,34.3146,34.3342,20200.0
2010-04-23 12:00:00,52.33,52.43,52.33,52.42,35900.0,34.3342,34.3999,34.3342,34.3933,35900.0
2010-04-23 12:05:00,52.43,52.44,52.4,52.44,20700.0,34.3999,34.4064,34.3802,34.4064,20700.0
2010-04-23 12:10:00,52.42,52.44,52.39,52.43,22200.0,34.3933,34.4064,34.3736,34.3999,22200.0
2010-04-23 12:15:00,52.44,52.5,52.42,52.49,28400.0,34.4064,34.4458,34.3933,34.4392,28400.0
2010-04-23 12:20:00,52.49,52.49,52.42,52.42,20000.0,34.4392,34.4392,34.3933,34.3933,20000.0
2010-04-23 12:25:00,52.42,52.44,52.39,52.39,20800.0,34.3933,34.4064,34.3736,34.3736,20800.0
2010-04-23 12:30:00,52.39,52.4,52.36,52.38,17700.0,34.3736,34.3802,34.3539,34.367,17700.0
2010-04-23 12:35:00,52.38,52.47,52.37,52.44,16800.0,34.367,34.4261,34.3605,34.4064,16800.0
2010-04-23 12:40:00,52.45,52.49,52.45,52.49,15300.0,34.413,34.4392,34.413,34.4392,15300.0
2010-04-23 12:45:00,52.5,52.5,52.44,52.45,15800.0,34.4458,34.4458,34.4064,34.413,15800.0
2010-04-23 12:50:00,52.45,52.46,52.41,52.43,11700.0,34.413,34.4195,34.3867,34.3999,11700.0
2010-04-23 12:55:00,52.43,52.51,52.43,52.51,57800.0,34.3999,34.4523,34.3999,34.4523,57800.0
2010-04-23 13:00:00,52.5,52.52,52.5,52.51,25400.0,34.4458,34.4589,34.4458,34.4523,25400.0
2010-04-23 13:05:00,52.5,52.53,52.5,52.5,33400.0,34.4458,34.4655,34.4458,34.4458,33400.0
2010-04-23 13:10:00,52.5,52.53,52.49,52.52,33100.0,34.4458,34.4655,34.4392,34.4589,33100.0
2010-04-23 13:15:00,52.52,52.53,52.47,52.47,30900.0,34.4589,34.4655,34.4261,34.4261,30900.0
2010-04-23 13:20:00,52.48,52.5,52.46,52.48,26900.0,34.4327,34.4458,34.4195,34.4327,26900.0
2010-04-23 13:25:00,52.48,52.51,52.47,52.49,19100.0,34.4327,34.4523,34.4261,34.4392,19100.0
2010-04-23 13:30:00,52.49,52.5,52.48,52.49,8200.0,34.4392,34.4458,34.4327,34.4392,8200.0
2010-04-23 13:35:00,52.48,52.48,52.44,52.45,8800.0,34.4327,34.4327,34.4064,34.413,8800.0
2010-04-23 13:40:00,52.45,52.49,52.44,52.46,37200.0,34.413,34.4392,34.4064,34.4195,37200.0
2010-04-23 13:45:00,52.47,52.5,52.47,52.47,19600.0,34.4261,34.4458,34.4261,34.4261,19600.0
2010-04-23 13:50:00,52.47,52.5,52.44,52.46,41200.0,34.4261,34.4458,34.4064,34.4195,41200.0
2010-04-23 13:55:00,52.47,52.48,52.44,52.47,28400.0,34.4261,34.4327,34.4064,34.4261,28400.0
2010-04-23 14:00:00,52.46,52.48,52.45,52.46,23600.0,34.4195,34.4327,34.413,34.4195,23600.0
2010-04-23 14:05:00,52.46,52.5,52.45,52.5,23700.0,34.4195,34.4458,34.413,34.4458,23700.0
2010-04-23 14:10:00,52.5,52.52,52.49,52.51,24300.0,34.4458,34.4589,34.4392,34.4523,24300.0
2010-04-23 14:15:00,52.51,52.53,52.5,52.52,36700.0,34.4523,34.4655,34.4458,34.4589,36700.0
2010-04-23 14:20:00,52.52,52.56,52.51,52.53,51900.0,34.4589,34.4851,34.4523,34.4655,51900.0
2010-04-23 14:25:00,52.54,52.56,52.53,52.55,25100.0,34.472,34.4851,34.4655,34.4786,25100.0
2010-04-23 14:30:00,52.54,52.54,52.46,52.46,63800.0,34.472,34.472,34.4195,34.4195,63800.0
2010-04-23 14:35:00,52.47,52.5,52.46,52.47,34100.0,34.4261,34.4458,34.4195,34.4261,34100.0
2010-04-23 14:40:00,52.47,52.54,52.47,52.51,61900.0,34.4261,34.472,34.4261,34.4523,61900.0
2010-04-23 14:45:00,52.52,52.55,52.5,52.54,36600.0,34.4589,34.4786,34.4458,34.472,36600.0
2010-04-23 14:50:00,52.55,52.58,52.53,52.57,122900.0,34.4786,34.4983,34.4655,34.4917,122900.0
2010-04-23 14:55:00,52.58,52.58,52.49,52.49,125300.0,34.4983,34.4983,34.4392,34.4392,125300.0
2010-04-23 15:00:00,52.5,52.51,52.49,52.51,34100.0,34.4458,34.4523,34.4392,34.4523,34100.0
2010-04-23 15:05:00,52.51,52.51,52.47,52.49,40500.0,34.4523,34.4523,34.4261,34.4392,40500.0
2010-04-23 15:10:00,52.49,52.52,52.48,52.52,72900.0,34.4392,34.4589,34.4327,34.4589,72900.0
2010-04-23 15:15:00,52.51,52.62,52.51,52.62,117800.0,34.4523,34.5245,34.4523,34.5245,117800.0
2010-04-23 15:20:00,52.62,52.63,52.57,52.6,107700.0,34.5245,34.5311,34.4917,34.5114,107700.0
2010-04-23 15:25:00,52.6,52.61,52.58,52.6,93200.0,34.5114,34.518,34.4983,34.5114,93200.0
2010-04-23 15:30:00,52.61,52.61,52.59,52.61,101500.0,34.518,34.518,34.5048,34.518,101500.0
2010-04-23 15:35:00,52.6,52.63,52.59,52.62,53400.0,34.5114,34.5311,34.5048,34.5245,53400.0
2010-04-23 15:40:00,52.61,52.64,52.59,52.6,48700.0,34.518,34.5376,34.5048,34.5114,48700.0
2010-04-23 15:45:00,52.61,52.75,52.6,52.75,97600.0,34.518,34.6098,34.5114,34.6098,97600.0
2010-04-23 15:50:00,52.74,52.77,52.73,52.77,117800.0,34.6032,34.6229,34.5967,34.6229,117800.0
2010-04-23 15:55:00,52.77,52.79,52.7,52.74,189400.0,34.6229,34.6361,34.577,34.6032,189400.0
2010-04-26 09:30:00,52.85,53.0,52.83,52.95,82100.0,34.6754,34.7738,34.6623,34.741,82100.0
2010-04-26 09:35:00,52.96,53.02,52.92,53.0,53600.0,34.7476,34.787,34.7213,34.7738,53600.0
2010-04-26 09:40:00,53.0,53.06,53.0,53.05,72000.0,34.7738,34.8132,34.7738,34.8066,72000.0
2010-04-26 09:45:00,53.05,53.05,52.96,52.99,32000.0,34.8066,34.8066,34.7476,34.7673,32000.0
2010-04-26 09:50:00,52.99,53.06,52.99,53.04,56300.0,34.7673,34.8132,34.7673,34.8001,56300.0
2010-04-26 09:55:00,53.05,53.06,52.97,53.01,44900.0,34.8066,34.8132,34.7541,34.7804,44900.0
2010-04-26 10:00:00,53.01,53.03,53.0,53.03,37200.0,34.7804,34.7935,34.7738,34.7935,37200.0
2010-04-26 10:05:00,53.03,53.05,53.0,53.03,49500.0,34.7935,34.8066,34.7738,34.7935,49500.0
2010-04-26 10:10:00,53.05,53.07,53.03,53.03,24500.0,34.8066,34.8198,34.7935,34.7935,24500.0
2010-04-26 10:15:00,53.03,53.05,52.9,52.9,43300.0,34.7935,34.8066,34.7082,34.7082,43300.0
2010-04-26 10:20:00,52.91,53.02,52.91,52.99,28900.0,34.7148,34.787,34.7148,34.7673,28900.0
2010-04-26 10:25:00,52.99,53.01,52.94,52.95,22000.0,34.7673,34.7804,34.7345,34.741,22000.0
2010-04-26 10:30:00,52.95,53.02,52.93,52.98,33500.0,34.741,34.787,34.7279,34.7607,33500.0
2010-04-26 10:35:00,52.98,53.02,52.95,52.98,24900.0,34.7607,34.787,34.741,34.7607,24900.0
2010-04-26 10:40:00,52.97,52.99,52.95,52.97,33300.0,34.7541,34.7673,34.741,34.7541,33300.0
2010-04-26 10:45:00,52.96,53.01,52.93,52.98,32100.0,34.7476,34.7804,34.7279,34.7607,32100.0
2010-04-26 10:50:00,53.0,53.0,52.97,52.99,19900.0,34.7738,34.7738,34.7541,34.7673,19900.0
2010-04-26 10:55:00,52.99,53.01,52.99,52.99,26800.0,34.7673,34.7804,34.7673,34.7673,26800.0
2010-04-26 11:00:00,52.99,53.01,52.94,53.0,47100.0,34.7673,34.7804,34.7345,34.7738,47100.0
2010-04-26 11:05:00,52.99,53.01,52.98,53.0,12100.0,34.7673,34.7804,34.7607,34.7738,12100.0
2010-04-26 11:10:00,53.0,53.04,52.99,53.04,31600.0,34.7738,34.8001,34.7673,34.8001,31600.0
2010-04-26 11:15:00,53.03,53.04,52.94,52.94,36100.0,34.7935,34.8001,34.7345,34.7345,36100.0
2010-04-26 11:20:00,52.94,52.96,52.93,52.94,14500.0,34.7345,34.7476,34.7279,34.7345,14500.0
2010-04-26 11:25:00,52.94,52.97,52.9,52.91,24500.0,34.7345,34.7541,34.7082,34.7148,24500.0
2010-04-26 11:30:00,52.91,52.94,52.83,52.83,14600.0,34.7148,34.7345,34.6623,34.6623,14600.0
2010-04-26 11:35:00,52.83,52.87,52.82,52.87,17200.0,34.6623,34.6885,34.6557,34.6885,17200.0
2010-04-26 11:40:00,52.88,52.88,52.83,52.85,55400.0,34.6951,34.6951,34.6623,34.6754,55400.0
2010-04-26 11:45:00,52.85,52.88,52.83,52.85,22100.0,34.6754,34.6951,34.6623,34.6754,22100.0
2010-04-26 11:50:00,52.86,52.86,52.78,52.8,17700.0,34.682,34.682,34.6295,34.6426,17700.0
2010-04-26 11:55:00,52.8,52.81,52.76,52.78,13200.0,34.6426,34.6492,34.6164,34.6295,13200.0
2010-04-26 12:00:00,52.77,52.77,52.65,52.7,41800.0,34.6229,34.6229,34.5442,34.577,41800.0
2010-04-26 12:05:00,52.7,52.73,52.65,52.66,111600.0,34.577,34.5967,34.5442,34.5508,111600.0
2010-04-26 12:10:00,52.67,52.73,52.67,52.72,63200.0,34.5573,34.5967,34.5573,34.5901,63200.0
2010-04-26 12:15:00,52.72,52.75,52.7,52.74,59500.0,34.5901,34.6098,34.577,34.6032,59500.0
2010-04-26 12:20:00,52.74,52.78,52.7,52.77,42000.0,34.6032,34.6295,34.577,34.6229,42000.0
2010-04-26 12:25:00,52.77,52.78,52.73,52.78,13100.0,34.6229,34.6295,34.5967,34.6295,13100.0
2010-04-26 12:30:00,52.78,52.79,52.7,52.74,48000.0,34.6295,34.6361,34.577,34.6032,48000.0
2010-04-26 12:35:00,52.75,52.81,52.75,52.78,27500.0,34.6098,34.6492,34.6098,34.6295,27500.0
2010-04-26 12:40:00,52.77,52.79,52.76,52.79,11000.0,34.6229,34.6361,34.6164,34.6361,11000.0
2010-04-26 12:45:00,52.78,52.85,52.78,52.85,48400.0,34.6295,34.6754,34.6295,34.6754,48400.0
2010-04-26 12:50:00,52.84,52.84,52.8,52.84,16000.0,34.6689,34.6689,34.6426,34.6689,16000.0
2010-04-26 12:55:00,52.82,52.86,52.82,52.85,24600.0,34.6557,34.682,34.6557,34.6754,24600.0
2010-04-26 13:00:00,52.86,52.89,52.85,52.86,14700.0,34.682,34.7017,34.6754,34.682,14700.0
2010-04-26 13:05:00,52.87,52.88,52.78,52.83,52100.0,34.6885,34.6951,34.6295,34.6623,52100.0
2010-04-26 13:10:00,52.85,52.86,52.8,52.81,50500.0,34.6754,34.682,34.6426,34.6492,50500.0
2010-04-26 13:15:00,52.82,52.87,52.81,52.85,27600.0,34.6557,34.6885,34.6492,34.6754,27600.0
2010-04-26 13:20:00,52.83,52.85,52.8,52.81,21700.0,34.6623,34.6754,34.6426,34.6492,21700.0
2010-04-26 13:25:00,52.81,52.82,52.77,52.78,12100.0,34.6492,34.6557,34.6229,34.6295,12100.0
2010-04-26 13:30:00,52.78,52.8,52.75,52.76,26000.0,34.6295,34.6426,34.6098,34.6164,26000.0
2010-04-26 13:35:00,52.75,52.77,52.71,52.71,49500.0,34.6098,34.6229,34.5836,34.5836,49500.0
2010-04-26 13:40:00,52.71,52.72,52.65,52.69,20100.0,34.5836,34.5901,34.5442,34.5704,20100.0
2010-04-26 13:45:00,52.7,52.71,52.65,52.66,44900.0,34.577,34.5836,34.5442,34.5508,44900.0
2010-04-26 13:50:00,52.66,52.69,52.65,52.66,15400.0,34.5508,34.5704,34.5442,34.5508,15400.0
2010-04-26 13:55:00,52.67,52.69,52.65,52.67,32500.0,34.5573,34.5704,34.5442,34.5573,32500.0
2010-04-26 14:00:00,52.68,52.68,52.64,52.66,27900.0,34.5639,34.5639,34.5376,34.5508,27900.0
2010-04-26 14:05:00,52.65,52.7,52.63,52.67,30500.0,34.5442,34.577,34.5311,34.5573,30500.0
2010-04-26 14:10:00,52.67,52.71,52.65,52.71,19900.0,34.5573,34.5836,34.5442,34.5836,19900.0
2010-04-26 14:15:00,52.7,52.78,52.7,52.75,17100.0,34.577,34.6295,34.577,34.6098,17100.0
2010-04-26 14:20:00,52.75,52.8,52.74,52.8,20600.0,34.6098,34.6426,34.6032,34.6426,20600.0
2010-04-26 14:25:00,52.8,52.81,52.76,52.8,29800.0,34.6426,34.6492,34.6164,34.6426,29800.0
2010-04-26 14:30:00,52.79,52.79,52.72,52.72,30800.0,34.6361,34.6361,34.5901,34.5901,30800.0
2010-04-26 14:35:00,52.74,52.8,52.73,52.73,39700.0,34.6032,34.6426,34.5967,34.5967,39700.0
2010-04-26 14:40:00,52.74,52.76,52.71,52.71,18300.0,34.6032,34.6164,34.5836,34.5836,18300.0
2010-04-26 14:45:00,52.72,52.75,52.71,52.75,36300.0,34.5901,34.6098,34.5836,34.6098,36300.0
2010-04-26 14:50:00,52.75,52.82,52.75,52.81,45400.0,34.6098,34.6557,34.6098,34.6492,45400.0
2010-04-26 14:55:00,52.81,52.82,52.73,52.73,14600.0,34.6492,34.6557,34.5967,34.5967,14600.0
2010-04-26 15:00:00,52.73,52.77,52.68,52.73,29700.0,34.5967,34.6229,34.5639,34.5967,29700.0
2010-04-26 15:05:00,52.74,52.77,52.73,52.73,44900.0,34.6032,34.6229,34.5967,34.5967,44900.0
2010-04-26 15:10:00,52.73,52.74,52.66,52.66,47700.0,34.5967,34.6032,34.5508,34.5508,47700.0
2010-04-26 15:15:00,52.64,52.69,52.63,52.64,41700.0,34.5376,34.5704,34.5311,34.5376,41700.0
2010-04-26 15:20:00,52.64,52.66,52.59,52.66,177400.0,34.5376,34.5508,34.5048,34.5508,177400.0
2010-04-26 15:25:00,52.66,52.71,52.65,52.67,56400.0,34.5508,34.5836,34.5442,34.5573,56400.0
2010-04-26 15:30:00,52.66,52.71,52.62,52.62,187300.0,34.5508,34.5836,34.5245,34.5245,187300.0
2010-04-26 15:35:00,52.63,52.68,52.6,52.6,114600.0,34.5311,34.5639,34.5114,34.5114,114600.0
2010-04-26 15:40:00,52.61,52.61,52.55,52.56,156600.0,34.518,34.518,34.4786,34.4851,156600.0
2010-04-26 15:45:00,52.55,52.57,52.49,52.56,154500.0,34.4786,34.4917,34.4392,34.4851,154500.0
2010-04-26 15:50:00,52.55,52.64,52.55,52.63,110000.0,34.4786,34.5376,34.4786,34.5311,110000.0
2010-04-26 15:55:00,52.63,52.65,52.6,52.61,153200.0,34.5311,34.5442,34.5114,34.518,153200.0
2010-04-27 09:30:00,52.34,52.45,51.96,52.34,106900.0,34.3408,34.413,34.0915,34.3408,106900.0
2010-04-27 09:35:00,52.36,52.4,52.13,52.17,75300.0,34.3539,34.3802,34.203,34.2293,75300.0
2010-04-27 09:40:00,52.19,52.46,52.17,52.4,60600.0,34.2424,34.4195,34.2293,34.3802,60600.0
2010-04-27 09:45:00,52.39,52.45,52.38,52.38,112100.0,34.3736,34.413,34.367,34.367,112100.0
2010-04-27 09:50:00,52.37,52.4,52.22,52.23,52000.0,34.3605,34.3802,34.2621,34.2686,52000.0
2010-04-27 09:55:00,52.22,52.36,52.17,52.36,44600.0,34.2621,34.3539,34.2293,34.3539,44600.0
2010-04-27 10:00:00,52.35,52.54,52.34,52.43,56200.0,34.3474,34.472,34.3408,34.3999,56200.0
2010-04-27 10:05:00,52.44,52.52,52.4,52.44,51900.0,34.4064,34.4589,34.3802,34.4064,51900.0
2010-04-27 10:10:00,52.46,52.46,52.38,52.44,31200.0,34.4195,34.4195,34.367,34.4064,31200.0
2010-04-27 10:15:00,52.44,52.49,52.42,52.49,37900.0,34.4064,34.4392,34.3933,34.4392,37900.0
2010-04-27 10:20:00,52.48,52.57,52.48,52.5,36800.0,34.4327,34.4917,34.4327,34.4458,36800.0
2010-04-27 10:25:00,52.5,52.56,52.47,52.56,32900.0,34.4458,34.4851,34.4261,34.4851,32900.0
2010-04-27 10:30:00,52.55,52.64,52.52,52.64,32000.0,34.4786,34.5376,34.4589,34.5376,32000.0
2010-04-27 10:35:00,52.64,52.67,52.6,52.67,29900.0,34.5376,34.5573,34.5114,34.5573,29900.0
2010-04-27 10:40:00,52.67,52.71,52.62,52.64,52200.0,34.5573,34.5836,34.5245,34.5376,52200.0
2010-04-27 10:45:00,52.64,52.66,52.57,52.62,33400.0,34.5376,34.5508,34.4917,34.5245,33400.0
2010-04-27 10:50:00,52.64,52.66,52.49,52.54,63800.0,34.5376,34.5508,34.4392,34.472,63800.0
2010-04-27 10:55:00,52.55,52.6,52.49,52.55,28000.0,34.4786,34.5114,34.4392,34.4786,28000.0
2010-04-27 11:00:00,52.57,52.58,52.5,52.55,41100.0,34.4917,34.4983,34.4458,34.4786,41100.0
2010-04-27 11:05:00,52.54,52.55,52.43,52.44,29700.0,34.472,34.4786,34.3999,34.4064,29700.0
2010-04-27 11:10:00,52.43,52.44,52.2,52.3,39300.0,34.3999,34.4064,34.2489,34.3146,39300.0
2010-04-27 11:15:00,52.3,52.3,52.12,52.26,48100.0,34.3146,34.3146,34.1965,34.2883,48100.0
2010-04-27 11:20:00,52.25,52.31,52.1,52.11,87300.0,34.2818,34.3211,34.1833,34.1899,87300.0
2010-04-27 11:25:00,52.11,52.13,51.78,51.78,186600.0,34.1899,34.203,33.9734,33.9734,186600.0
2010-04-27 11:30:00,51.79,51.84,51.54,51.84,131600.0,33.9799,34.0127,33.8159,34.0127,131600.0
2010-04-27 11:35:00,51.84,51.88,51.73,51.74,73400.0,34.0127,34.039,33.9406,33.9471,73400.0
2010-04-27 11:40:00,51.75,51.96,51.74,51.86,95800.0,33.9537,34.0915,33.9471,34.0259,95800.0
2010-04-27 11:45:00,51.86,51.86,51.63,51.63,92000.0,34.0259,34.0259,33.875,33.875,92000.0
2010-04-27 11:50:00,51.63,51.74,51.41,51.42,109900.0,33.875,33.9471,33.7306,33.7372,109900.0
2010-04-27 11:55:00,51.45,51.55,51.45,51.48,61100.0,33.7569,33.8225,33.7569,33.7765,61100.0
2010-04-27 12:00:00,51.5,51.56,51.48,51.53,56600.0,33.7897,33.829,33.7765,33.8094,56600.0
2010-04-27 12:05:00,51.53,51.54,51.42,51.42,75000.0,33.8094,33.8159,33.7372,33.7372,75000.0
2010-04-27 12:10:00,51.42,51.44,51.27,51.33,92700.0,33.7372,33.7503,33.6388,33.6781,92700.0
2010-04-27 12:15:00,51.33,51.57,51.33,51.54,42600.0,33.6781,33.8356,33.6781,33.8159,42600.0
2010-04-27 12:20:00,51.54,51.64,51.47,51.61,25400.0,33.8159,33.8815,33.77,33.8618,25400.0
2010-04-27 12:25:00,51.62,51.62,51.5,51.52,31300.0,33.8684,33.8684,33.7897,33.8028,31300.0
2010-04-27 12:30:00,51.49,51.55,51.46,51.53,38900.0,33.7831,33.8225,33.7634,33.8094,38900.0
2010-04-27 12:35:00,51.54,51.61,51.54,51.6,19200.0,33.8159,33.8618,33.8159,33.8553,19200.0
2010-04-27 12:40:00,51.59,51.62,51.54,51.58,11900.0,33.8487,33.8684,33.8159,33.8422,11900.0
2010-04-27 12:45:00,51.58,51.62,51.51,51.51,24600.0,33.8422,33.8684,33.7962,33.7962,24600.0
2010-04-27 12:50:00,51.51,51.6,51.5,51.56,34300.0,33.7962,33.8553,33.7897,33.829,34300.0
2010-04-27 12:55:00,51.55,51.57,51.48,51.49,71300.0,33.8225,33.8356,33.7765,33.7831,71300.0
2010-04-27 13:00:00,51.5,51.51,51.44,51.46,46600.0,33.7897,33.7962,33.7503,33.7634,46600.0
2010-04-27 13:05:00,51.46,51.5,51.42,51.42,92500.0,33.7634,33.7897,33.7372,33.7372,92500.0
2010-04-27 13:10:00,51.42,51.43,51.33,51.33,93200.0,33.7372,33.7437,33.6781,33.6781,93200.0
2010-04-27 13:15:00,51.33,51.56,51.3,51.51,135000.0,33.6781,33.829,33.6584,33.7962,135000.0
2010-04-27 13:20:00,51.51,51.56,51.42,51.52,104900.0,33.7962,33.829,33.7372,33.8028,104900.0
2010-04-27 13:25:00,51.52,51.56,51.48,51.51,44900.0,33.8028,33.829,33.7765,33.7962,44900.0
2010-04-27 13:30:00,51.51,51.55,51.46,51.47,93900.0,33.7962,33.8225,33.7634,33.77,93900.0
2010-04-27 13:35:00,51.48,51.55,51.46,51.53,22400.0,33.7765,33.8225,33.7634,33.8094,22400.0
2010-04-27 13:40:00,51.52,51.57,51.5,51.57,23000.0,33.8028,33.8356,33.7897,33.8356,23000.0
2010-04-27 13:45:00,51.57,51.58,51.51,51.55,37000.0,33.8356,33.8422,33.7962,33.8225,37000.0
2010-04-27 13:50:00,51.55,51.6,51.53,51.56,16800.0,33.8225,33.8553,33.8094,33.829,16800.0
2010-04-27 13:55:00,51.57,51.58,51.5,51.51,21000.0,33.8356,33.8422,33.7897,33.7962,21000.0
2010-04-27 14:00:00,51.51,51.53,51.34,51.43,88500.0,33.7962,33.8094,33.6847,33.7437,88500.0
2010-04-27 14:05:00,51.43,51.47,51.41,51.45,43800.0,33.7437,33.77,33.7306,33.7569,43800.0
2010-04-27 14:10:00,51.44,51.45,51.37,51.4,25800.0,33.7503,33.7569,33.7044,33.7241,25800.0
2010-04-27 14:15:00,51.4,51.43,51.34,51.37,80400.0,33.7241,33.7437,33.6847,33.7044,80400.0
2010-04-27 14:20:00,51.36,51.36,51.3,51.31,41800.0,33.6978,33.6978,33.6584,33.665,41800.0
2010-04-27 14:25:00,51.3,51.37,51.26,51.29,100900.0,33.6584,33.7044,33.6322,33.6519,100900.0
2010-04-27 14:30:00,51.29,51.33,51.27,51.32,39600.0,33.6519,33.6781,33.6388,33.6716,39600.0
2010-04-27 14:35:00,51.31,51.33,51.23,51.26,48400.0,33.665,33.6781,33.6125,33.6322,48400.0
2010-04-27 14:40:00,51.27,51.29,51.21,51.22,52600.0,33.6388,33.6519,33.5994,33.606,52600.0
2010-04-27 14:45:00,51.22,51.26,51.19,51.24,57400.0,33.606,33.6322,33.5863,33.6191,57400.0
2010-04-27 14:50:00,51.24,51.28,51.18,51.28,54900.0,33.6191,33.6453,33.5797,33.6453,54900.0
2010-04-27 14:55:00,51.27,51.3,51.22,51.27,72800.0,33.6388,33.6584,33.606,33.6388,72800.0
2010-04-27 15:00:00,51.27,51.36,51.23,51.34,70300.0,33.6388,33.6978,33.6125,33.6847,70300.0
2010-04-27 15:05:00,51.35,51.52,51.32,51.5,83200.0,33.6913,33.8028,33.6716,33.7897,83200.0
2010-04-27 15:10:00,51.5,51.54,51.48,51.49,76800.0,33.7897,33.8159,33.7765,33.7831,76800.0
2010-04-27 15:15:00,51.49,51.55,51.45,51.54,44300.0,33.7831,33.8225,33.7569,33.8159,44300.0
2010-04-27 15:20:00,51.54,51.58,51.51,51.55,50100.0,33.8159,33.8422,33.7962,33.8225,50100.0
2010-04-27 15:25:00,51.54,51.54,51.4,51.43,59100.0,33.8159,33.8159,33.7241,33.7437,59100.0
2010-04-27 15:30:00,51.41,51.41,51.24,51.28,193500.0,33.7306,33.7306,33.6191,33.6453,193500.0
2010-04-27 15:35:00,51.28,52.25,51.15,51.22,194900.0,33.6453,34.2818,33.56,33.606,194900.0
2010-04-27 15:40:00,51.21,51.22,51.11,51.2,161700.0,33.5994,33.606,33.5338,33.5928,161700.0
2010-04-27 15:45:00,51.19,51.19,50.96,50.99,173700.0,33.5863,33.5863,33.4354,33.4551,173700.0
2010-04-27 15:50:00,50.99,51.02,50.77,50.85,213800.0,33.4551,33.4747,33.3107,33.3632,213800.0
2010-04-27 15:55:00,50.85,50.96,50.84,50.89,231500.0,33.3632,33.4354,33.3566,33.3894,231500.0
2010-04-28 09:30:00,51.28,51.37,50.94,51.07,267100.0,33.6453,33.7044,33.4222,33.5075,267100.0
2010-04-28 09:35:00,51.13,51.28,51.04,51.2,218500.0,33.5469,33.6453,33.4879,33.5928,218500.0
2010-04-28 09:40:00,51.23,51.28,51.15,51.27,54100.0,33.6125,33.6453,33.56,33.6388,54100.0
2010-04-28 09:45:00,51.25,51.45,51.21,51.45,35200.0,33.6256,33.7569,33.5994,33.7569,35200.0
2010-04-28 09:50:00,51.48,51.55,51.32,51.51,87700.0,33.7765,33.8225,33.6716,33.7962,87700.0
2010-04-28 09:55:00,51.51,51.56,51.43,51.45,74300.0,33.7962,33.829,33.7437,33.7569,74300.0
2010-04-28 10:00:00,51.46,51.47,51.37,51.37,82700.0,33.7634,33.77,33.7044,33.7044,82700.0
2010-04-28 10:05:00,51.35,51.37,51.27,51.27,70400.0,33.6913,33.7044,33.6388,33.6388,70400.0
2010-04-28 10:10:00,51.26,51.37,51.23,51.34,80700.0,33.6322,33.7044,33.6125,33.6847,80700.0
2010-04-28 10:15:00,51.34,51.43,51.33,51.39,69700.0,33.6847,33.7437,33.6781,33.7175,69700.0
2010-04-28 10:20:00,51.39,51.61,51.38,51.59,46200.0,33.7175,33.8618,33.7109,33.8487,46200.0
2010-04-28 10:25:00,51.57,51.68,51.51,51.65,59900.0,33.8356,33.9078,33.7962,33.8881,59900.0
2010-04-28 10:30:00,51.66,51.72,51.59,51.59,49100.0,33.8946,33.934,33.8487,33.8487,49100.0
2010-04-28 10:35:00,51.59,51.65,51.52,51.6,75800.0,33.8487,33.8881,33.8028,33.8553,75800.0
2010-04-28 10:40:00,51.61,51.64,51.55,51.56,39600.0,33.8618,33.8815,33.8225,33.829,39600.0
2010-04-28 10:45:00,51.57,51.68,51.56,51.65,68300.0,33.8356,33.9078,33.829,33.8881,68300.0
2010-04-28 10:50:00,51.65,51.8,51.64,51.78,92900.0,33.8881,33.9865,33.8815,33.9734,92900.0
2010-04-28 10:55:00,51.78,51.9,51.74,51.9,66000.0,33.9734,34.0521,33.9471,34.0521,66000.0
2010-04-28 11:00:00,51.9,51.92,51.84,51.9,40400.0,34.0521,34.0652,34.0127,34.0521,40400.0
2010-04-28 11:05:00,51.91,52.0,51.81,51.86,77400.0,34.0587,34.1177,33.9931,34.0259,77400.0
2010-04-28 11:10:00,51.86,51.88,51.8,51.88,32100.0,34.0259,34.039,33.9865,34.039,32100.0
2010-04-28 11:15:00,51.89,52.08,51.87,52.06,63400.0,34.0456,34.1702,34.0324,34.1571,63400.0
2010-04-28 11:20:00,52.06,52.08,51.99,52.02,82000.0,34.1571,34.1702,34.1112,34.1308,82000.0
2010-04-28 11:25:00,52.02,52.2,51.87,52.14,328300.0,34.1308,34.2489,34.0324,34.2096,328300.0
2010-04-28 11:30:00,52.14,52.17,51.98,52.04,105900.0,34.2096,34.2293,34.1046,34.144,105900.0
2010-04-28 11:35:00,52.05,52.06,51.79,52.02,216300.0,34.1505,34.1571,33.9799,34.1308,216300.0
2010-04-28 11:40:00,51.98,52.24,51.96,52.03,113500.0,34.1046,34.2752,34.0915,34.1374,113500.0
2010-04-28 11:45:00,52.03,52.03,51.96,52.01,50600.0,34.1374,34.1374,34.0915,34.1243,50600.0
2010-04-28 11:50:00,52.01,52.01,51.91,51.97,45100.0,34.1243,34.1243,34.0587,34.098,45100.0
2010-04-28 11:55:00,51.98,52.05,51.97,51.98,34100.0,34.1046,34.1505,34.098,34.1046,34100.0
2010-04-28 12:00:00,51.98,52.02,51.87,51.92,77300.0,34.1046,34.1308,34.0324,34.0652,77300.0
2010-04-28 12:05:00,51.91,51.95,51.89,51.94,56000.0,34.0587,34.0849,34.0456,34.0784,56000.0
2010-04-28 12:10:00,51.94,51.98,51.9,51.96,21400.0,34.0784,34.1046,34.0521,34.0915,21400.0
2010-04-28 12:15:00,51.96,52.02,51.94,52.0,20100.0,34.0915,34.1308,34.0784,34.1177,20100.0
2010-04-28 12:20:00,52.0,52.11,51.96,52.08,35100.0,34.1177,34.1899,34.0915,34.1702,35100.0
2010-04-28 12:25:00,52.07,52.19,52.07,52.16,47900.0,34.1637,34.2424,34.1637,34.2227,47900.0
2010-04-28 12:30:00,52.16,52.18,52.08,52.08,37700.0,34.2227,34.2358,34.1702,34.1702,37700.0
2010-04-28 12:35:00,52.08,52.11,52.05,52.09,36300.0,34.1702,34.1899,34.1505,34.1768,36300.0
2010-04-28 12:40:00,52.09,52.1,52.06,52.06,21700.0,34.1768,34.1833,34.1571,34.1571,21700.0
2010-04-28 12:45:00,52.07,52.08,52.03,52.05,41400.0,34.1637,34.1702,34.1374,34.1505,41400.0
2010-04-28 12:50:00,52.04,52.13,52.03,52.13,56800.0,34.144,34.203,34.1374,34.203,56800.0
2010-04-28 12:55:00,52.13,52.13,52.11,52.13,20000.0,34.203,34.203,34.1899,34.203,20000.0
2010-04-28 13:00:00,52.13,52.15,52.11,52.15,21100.0,34.203,34.2161,34.1899,34.2161,21100.0
2010-04-28 13:05:00,52.15,52.21,52.15,52.19,20100.0,34.2161,34.2555,34.2161,34.2424,20100.0
2010-04-28 13:10:00,52.19,52.2,52.13,52.18,30900.0,34.2424,34.2489,34.203,34.2358,30900.0
2010-04-28 13:15:00,52.17,52.23,52.17,52.22,34400.0,34.2293,34.2686,34.2293,34.2621,34400.0
2010-04-28 13:20:00,52.22,52.28,52.21,52.27,60900.0,34.2621,34.3014,34.2555,34.2949,60900.0
2010-04-28 13:25:00,52.27,52.27,52.23,52.26,39300.0,34.2949,34.2949,34.2686,34.2883,39300.0
2010-04-28 13:30:00,52.25,52.32,52.25,52.3,52700.0,34.2818,34.3277,34.2818,34.3146,52700.0
2010-04-28 13:35:00,52.31,52.39,52.3,52.38,44800.0,34.3211,34.3736,34.3146,34.367,44800.0
2010-04-28 13:40:00,52.39,52.39,52.36,52.38,19100.0,34.3736,34.3736,34.3539,34.367,19100.0
2010-04-28 13:45:00,52.37,52.38,52.32,52.34,30300.0,34.3605,34.367,34.3277,34.3408,30300.0
2010-04-28 13:50:00,52.34,52.35,52.31,52.31,19600.0,34.3408,34.3474,34.3211,34.3211,19600.0
2010-04-28 13:55:00,52.32,52.32,52.31,52.32,9900.0,34.3277,34.3277,34.3211,34.3277,9900.0
2010-04-28 14:00:00,52.31,52.37,52.31,52.35,28200.0,34.3211,34.3605,34.3211,34.3474,28200.0
2010-04-28 14:05:00,52.35,52.37,52.28,52.29,48200.0,34.3474,34.3605,34.3014,34.308,48200.0
2010-04-28 14:10:00,52.28,52.41,52.27,52.31,54700.0,34.3014,34.3867,34.2949,34.3211,54700.0
2010-04-28 14:15:00,52.31,52.43,52.21,52.22,70600.0,34.3211,34.3999,34.2555,34.2621,70600.0
2010-04-28 14:20:00,52.22,52.53,52.2,52.49,73900.0,34.2621,34.4655,34.2489,34.4392,73900.0
2010-04-28 14:25:00,52.49,52.57,52.48,52.5,57800.0,34.4392,34.4917,34.4327,34.4458,57800.0
2010-04-28 14:30:00,52.5,52.6,52.36,52.55,111500.0,34.4458,34.5114,34.3539,34.4786,111500.0
2010-04-28 14:35:00,52.55,52.59,52.48,52.57,50000.0,34.4786,34.5048,34.4327,34.4917,50000.0
2010-04-28 14:40:00,52.57,52.62,52.56,52.6,49200.0,34.4917,34.5245,34.4851,34.5114,49200.0
2010-04-28 14:45:00,52.6,52.65,52.49,52.49,112000.0,34.5114,34.5442,34.4392,34.4392,112000.0
2010-04-28 14:50:00,52.49,52.62,52.49,52.59,62200.0,34.4392,34.5245,34.4392,34.5048,62200.0
2010-04-28 14:55:00,52.6,52.63,52.55,52.57,86300.0,34.5114,34.5311,34.4786,34.4917,86300.0
2010-04-28 15:00:00,52.58,52.68,52.57,52.57,63100.0,34.4983,34.5639,34.4917,34.4917,63100.0
2010-04-28 15:05:00,52.57,52.59,52.53,52.55,136300.0,34.4917,34.5048,34.4655,34.4786,136300.0
2010-04-28 15:10:00,52.55,52.55,52.49,52.5,74400.0,34.4786,34.4786,34.4392,34.4458,74400.0
2010-04-28 15:15:00,52.51,52.57,52.46,52.54,77800.0,34.4523,34.4917,34.4195,34.472,77800.0
2010-04-28 15:20:00,52.53,52.58,52.46,52.57,87000.0,34.4655,34.4983,34.4195,34.4917,87000.0
2010-04-28 15:25:00,52.58,52.58,52.52,52.52,57300.0,34.4983,34.4983,34.4589,34.4589,57300.0
2010-04-28 15:30:00,52.52,52.58,52.5,52.5,69200.0,34.4589,34.4983,34.4458,34.4458,69200.0
2010-04-28 15:35:00,52.5,52.52,52.43,52.45,145800.0,34.4458,34.4589,34.3999,34.413,145800.0
2010-04-28 15:40:00,52.44,52.48,52.38,52.48,80100.0,34.4064,34.4327,34.367,34.4327,80100.0
2010-04-28 15:45:00,52.47,52.47,52.27,52.29,288400.0,34.4261,34.4261,34.2949,34.308,288400.0
2010-04-28 15:50:00,52.29,52.4,52.27,52.37,171600.0,34.308,34.3802,34.2949,34.3605,171600.0
2010-04-28 15:55:00,52.37,52.5,52.37,52.5,260000.0,34.3605,34.4458,34.3605,34.4458,260000.0
2010-04-29 09:30:00,52.94,52.97,52.82,52.95,84700.0,34.7345,34.7541,34.6557,34.741,84700.0
2010-04-29 09:35:00,52.95,53.0,52.87,52.96,81000.0,34.741,34.7738,34.6885,34.7476,81000.0
2010-04-29 09:40:00,52.92,53.0,52.88,52.91,44500.0,34.7213,34.7738,34.6951,34.7148,44500.0
2010-04-29 09:45:00,52.92,52.96,52.83,52.91,109200.0,34.7213,34.7476,34.6623,34.7148,109200.0
2010-04-29 09:50:00,52.91,53.0,52.84,52.94,110100.0,34.7148,34.7738,34.6689,34.7345,110100.0
2010-04-29 09:55:00,52.94,52.94,52.78,52.8,41200.0,34.7345,34.7345,34.6295,34.6426,41200.0
2010-04-29 10:00:00,52.8,52.86,52.75,52.86,54400.0,34.6426,34.682,34.6098,34.682,54400.0
2010-04-29 10:05:00,52.85,52.86,52.71,52.75,60700.0,34.6754,34.682,34.5836,34.6098,60700.0
2010-04-29 10:10:00,52.75,52.83,52.7,52.83,55900.0,34.6098,34.6623,34.577,34.6623,55900.0
2010-04-29 10:15:00,52.83,52.84,52.77,52.82,45300.0,34.6623,34.6689,34.6229,34.6557,45300.0
2010-04-29 10:20:00,52.79,52.91,52.79,52.89,46700.0,34.6361,34.7148,34.6361,34.7017,46700.0
2010-04-29 10:25:00,52.9,52.99,52.89,52.95,29900.0,34.7082,34.7673,34.7017,34.741,29900.0
2010-04-29 10:30:00,52.94,52.94,52.87,52.93,43700.0,34.7345,34.7345,34.6885,34.7279,43700.0
2010-04-29 10:35:00,52.93,53.0,52.92,52.99,52800.0,34.7279,34.7738,34.7213,34.7673,52800.0
2010-04-29 10:40:00,52.99,53.02,52.91,53.02,47800.0,34.7673,34.787,34.7148,34.787,47800.0
2010-04-29 10:45:00,53.02,53.14,52.99,53.0,126800.0,34.787,34.8657,34.7673,34.7738,126800.0
2010-04-29 10:50:00,52.99,53.06,52.97,53.0,91200.0,34.7673,34.8132,34.7541,34.7738,91200.0
2010-04-29 10:55:00,53.0,53.07,52.97,53.07,43700.0,34.7738,34.8198,34.7541,34.8198,43700.0
2010-04-29 11:00:00,53.07,53.12,53.06,53.1,77000.0,34.8198,34.8526,34.8132,34.8394,77000.0
2010-04-29 11:05:00,53.1,53.11,53.05,53.09,62700.0,34.8394,34.846,34.8066,34.8329,62700.0
2010-04-29 11:10:00,53.09,53.1,52.99,53.04,55900.0,34.8329,34.8394,34.7673,34.8001,55900.0
2010-04-29 11:15:00,53.04,53.06,52.95,52.98,53100.0,34.8001,34.8132,34.741,34.7607,53100.0
2010-04-29 11:20:00,52.99,53.01,52.97,53.0,32500.0,34.7673,34.7804,34.7541,34.7738,32500.0
2010-04-29 11:25:00,52.99,53.04,52.93,53.03,34300.0,34.7673,34.8001,34.7279,34.7935,34300.0
2010-04-29 11:30:00,53.03,53.04,52.99,53.01,21400.0,34.7935,34.8001,34.7673,34.7804,21400.0
2010-04-29 11:35:00,53.01,53.04,53.0,53.03,40400.0,34.7804,34.8001,34.7738,34.7935,40400.0
2010-04-29 11:40:00,53.03,53.06,53.01,53.01,31900.0,34.7935,34.8132,34.7804,34.7804,31900.0
2010-04-29 11:45:00,53.03,53.05,53.01,53.03,49000.0,34.7935,34.8066,34.7804,34.7935,49000.0
2010-04-29 11:50:00,53.03,53.04,53.01,53.03,37100.0,34.7935,34.8001,34.7804,34.7935,37100.0
2010-04-29 11:55:00,53.04,53.06,53.03,53.04,52200.0,34.8001,34.8132,34.7935,34.8001,52200.0
2010-04-29 12:00:00,53.05,53.08,53.01,53.08,61200.0,34.8066,34.8263,34.7804,34.8263,61200.0
2010-04-29 12:05:00,53.08,53.08,53.03,53.07,38200.0,34.8263,34.8263,34.7935,34.8198,38200.0
2010-04-29 12:10:00,53.06,53.08,53.03,53.04,37100.0,34.8132,34.8263,34.7935,34.8001,37100.0
2010-04-29 12:15:00,53.05,53.09,53.03,53.07,39500.0,34.8066,34.8329,34.7935,34.8198,39500.0
2010-04-29 12:20:00,53.07,53.09,53.02,53.09,26500.0,34.8198,34.8329,34.787,34.8329,26500.0
2010-04-29 12:25:00,53.09,53.12,53.04,53.12,34300.0,34.8329,34.8526,34.8001,34.8526,34300.0
2010-04-29 12:30:00,53.12,53.22,53.09,53.21,34600.0,34.8526,34.9182,34.8329,34.9116,34600.0
2010-04-29 12:35:00,53.21,53.23,53.19,53.23,18800.0,34.9116,34.9247,34.8985,34.9247,18800.0
2010-04-29 12:40:00,53.24,53.35,53.22,53.29,41600.0,34.9313,35.0035,34.9182,34.9641,41600.0
2010-04-29 12:45:00,53.29,53.31,53.23,53.27,25700.0,34.9641,34.9772,34.9247,34.951,25700.0
2010-04-29 12:50:00,53.27,53.32,53.25,53.3,19600.0,34.951,34.9838,34.9379,34.9707,19600.0
2010-04-29 12:55:00,53.3,53.3,53.25,53.25,28900.0,34.9707,34.9707,34.9379,34.9379,28900.0
2010-04-29 13:00:00,53.25,53.26,53.21,53.23,35500.0,34.9379,34.9444,34.9116,34.9247,35500.0
2010-04-29 13:05:00,53.22,53.22,53.15,53.19,59200.0,34.9182,34.9182,34.8722,34.8985,59200.0
2010-04-29 13:10:00,53.19,53.19,53.09,53.11,69100.0,34.8985,34.8985,34.8329,34.846,69100.0
2010-04-29 13:15:00,53.11,53.17,53.07,53.17,65100.0,34.846,34.8854,34.8198,34.8854,65100.0
2010-04-29 13:20:00,53.17,53.23,53.16,53.22,29900.0,34.8854,34.9247,34.8788,34.9182,29900.0
2010-04-29 13:25:00,53.23,53.23,53.13,53.16,68900.0,34.9247,34.9247,34.8591,34.8788,68900.0
2010-04-29 13:30:00,53.16,53.18,53.1,53.1,24100.0,34.8788,34.8919,34.8394,34.8394,24100.0
2010-04-29 13:35:00,53.11,53.12,53.08,53.1,35900.0,34.846,34.8526,34.8263,34.8394,35900.0
2010-04-29 13:40:00,53.1,53.1,53.05,53.05,23300.0,34.8394,34.8394,34.8066,34.8066,23300.0
2010-04-29 13:45:00,53.06,53.07,53.04,53.07,37200.0,34.8132,34.8198,34.8001,34.8198,37200.0
2010-04-29 13:50:00,53.07,53.15,53.06,53.13,62400.0,34.8198,34.8722,34.8132,34.8591,62400.0
2010-04-29 13:55:00,53.14,53.21,53.13,53.2,28800.0,34.8657,34.9116,34.8591,34.9051,28800.0
2010-04-29 14:00:00,53.19,53.19,53.12,53.14,32000.0,34.8985,34.8985,34.8526,34.8657,32000.0
2010-04-29 14:05:00,53.14,53.17,53.09,53.16,32800.0,34.8657,34.8854,34.8329,34.8788,32800.0
2010-04-29 14:10:00,53.16,53.16,53.12,53.15,30700.0,34.8788,34.8788,34.8526,34.8722,30700.0
2010-04-29 14:15:00,53.15,53.2,53.15,53.16,19400.0,34.8722,34.9051,34.8722,34.8788,19400.0
2010-04-29 14:20:00,53.17,53.17,53.14,53.17,37700.0,34.8854,34.8854,34.8657,34.8854,37700.0
2010-04-29 14:25:00,53.16,53.17,53.08,53.1,42200.0,34.8788,34.8854,34.8263,34.8394,42200.0
2010-04-29 14:30:00,53.1,53.17,53.1,53.17,42500.0,34.8394,34.8854,34.8394,34.8854,42500.0
2010-04-29 14:35:00,53.15,53.21,53.13,53.16,54800.0,34.8722,34.9116,34.8591,34.8788,54800.0
2010-04-29 14:40:00,53.16,53.17,53.15,53.17,34900.0,34.8788,34.8854,34.8722,34.8854,34900.0
2010-04-29 14:45:00,53.17,53.19,53.15,53.17,24800.0,34.8854,34.8985,34.8722,34.8854,24800.0
2010-04-29 14:50:00,53.16,53.21,53.11,53.15,178900.0,34.8788,34.9116,34.846,34.8722,178900.0
2010-04-29 14:55:00,53.15,53.17,53.12,53.13,62300.0,34.8722,34.8854,34.8526,34.8591,62300.0
2010-04-29 15:00:00,53.13,53.13,53.03,53.05,84400.0,34.8591,34.8591,34.7935,34.8066,84400.0
2010-04-29 15:05:00,53.06,53.1,53.04,53.08,44200.0,34.8132,34.8394,34.8001,34.8263,44200.0
2010-04-29 15:10:00,53.08,53.1,53.04,53.07,52000.0,34.8263,34.8394,34.8001,34.8198,52000.0
2010-04-29 15:15:00,53.06,53.1,53.04,53.05,42300.0,34.8132,34.8394,34.8001,34.8066,42300.0
2010-04-29 15:20:00,53.05,53.06,53.0,53.01,53600.0,34.8066,34.8132,34.7738,34.7804,53600.0
2010-04-29 15:25:00,53.0,53.09,52.99,53.06,78200.0,34.7738,34.8329,34.7673,34.8132,78200.0
2010-04-29 15:30:00,53.05,53.11,53.04,53.08,98600.0,34.8066,34.846,34.8001,34.8263,98600.0
2010-04-29 15:35:00,53.08,53.17,53.07,53.15,56200.0,34.8263,34.8854,34.8198,34.8722,56200.0
2010-04-29 15:40:00,53.15,53.2,53.12,53.19,82600.0,34.8722,34.9051,34.8526,34.8985,82600.0
2010-04-29 15:45:00,53.18,53.23,53.13,53.16,122000.0,34.8919,34.9247,34.8591,34.8788,122000.0
2010-04-29 15:50:00,53.16,53.22,53.15,53.22,149400.0,34.8788,34.9182,34.8722,34.9182,149400.0
2010-04-29 15:55:00,53.21,53.26,53.17,53.25,230400.0,34.9116,34.9444,34.8854,34.9379,230400.0
2010-04-30 09:30:00,53.17,53.48,53.17,53.38,47800.0,34.8854,35.0888,34.8854,35.0232,47800.0
2010-04-30 09:35:00,53.36,53.48,53.24,53.26,42300.0,35.01,35.0888,34.9313,34.9444,42300.0
2010-04-30 09:40:00,53.28,53.5,53.21,53.48,22100.0,34.9575,35.1019,34.9116,35.0888,22100.0
2010-04-30 09:45:00,53.46,53.46,53.3,53.31,16600.0,35.0756,35.0756,34.9707,34.9772,16600.0
2010-04-30 09:50:00,53.29,53.36,53.13,53.36,11700.0,34.9641,35.01,34.8591,35.01,11700.0
2010-04-30 09:55:00,53.35,53.37,53.19,53.27,17000.0,35.0035,35.0166,34.8985,34.951,17000.0
2010-04-30 10:00:00,53.26,53.35,53.16,53.24,84300.0,34.9444,35.0035,34.8788,34.9313,84300.0
2010-04-30 10:05:00,53.22,53.33,53.19,53.23,77400.0,34.9182,34.9903,34.8985,34.9247,77400.0
2010-04-30 10:10:00,53.23,53.3,53.05,53.05,29000.0,34.9247,34.9707,34.8066,34.8066,29000.0
2010-04-30 10:15:00,53.04,53.11,52.94,53.04,82500.0,34.8001,34.846,34.7345,34.8001,82500.0
2010-04-30 10:20:00,53.02,53.11,53.0,53.03,18900.0,34.787,34.846,34.7738,34.7935,18900.0
2010-04-30 10:25:00,53.02,53.18,52.99,53.11,32900.0,34.787,34.8919,34.7673,34.846,32900.0
2010-04-30 10:30:00,53.14,53.22,53.05,53.19,56300.0,34.8657,34.9182,34.8066,34.8985,56300.0
2010-04-30 10:35:00,53.19,53.19,53.0,53.06,25300.0,34.8985,34.8985,34.7738,34.8132,25300.0
2010-04-30 10:40:00,53.08,53.15,53.05,53.1,37700.0,34.8263,34.8722,34.8066,34.8394,37700.0
2010-04-30 10:45:00,53.09,53.34,53.07,53.23,44900.0,34.8329,34.9969,34.8198,34.9247,44900.0
2010-04-30 10:50:00,53.25,53.25,53.1,53.17,22500.0,34.9379,34.9379,34.8394,34.8854,22500.0
2010-04-30 10:55:00,53.15,53.26,53.15,53.26,20100.0,34.8722,34.9444,34.8722,34.9444,20100.0
2010-04-30 11:00:00,53.26,53.33,53.19,53.23,33000.0,34.9444,34.9903,34.8985,34.9247,33000.0
2010-04-30 11:05:00,53.24,53.24,53.04,53.07,41300.0,34.9313,34.9313,34.8001,34.8198,41300.0
2010-04-30 11:10:00,53.08,53.22,53.07,53.17,30000.0,34.8263,34.9182,34.8198,34.8854,30000.0
2010-04-30 11:15:00,53.18,53.2,53.02,53.08,39000.0,34.8919,34.9051,34.787,34.8263,39000.0
2010-04-30 11:20:00,53.08,53.1,53.0,53.02,17700.0,34.8263,34.8394,34.7738,34.787,17700.0
2010-04-30 11:25:00,53.02,53.04,52.9,52.93,37400.0,34.787,34.8001,34.7082,34.7279,37400.0
2010-04-30 11:30:00,52.93,53.02,52.9,53.01,23000.0,34.7279,34.787,34.7082,34.7804,23000.0
2010-04-30 11:35:00,53.03,53.05,52.99,53.01,12900.0,34.7935,34.8066,34.7673,34.7804,12900.0
2010-04-30 11:40:00,53.0,53.03,52.94,52.94,16200.0,34.7738,34.7935,34.7345,34.7345,16200.0
2010-04-30 11:45:00,52.94,53.06,52.93,53.02,6800.0,34.7345,34.8132,34.7279,34.787,6800.0
2010-04-30 11:50:00,53.02,53.03,52.93,52.94,14300.0,34.787,34.7935,34.7279,34.7345,14300.0
2010-04-30 11:55:00,52.94,53.01,52.94,52.95,10000.0,34.7345,34.7804,34.7345,34.741,10000.0
2010-04-30 12:00:00,52.97,53.01,52.83,52.87,15800.0,34.7541,34.7804,34.6623,34.6885,15800.0
2010-04-30 12:05:00,52.88,52.88,52.75,52.75,23000.0,34.6951,34.6951,34.6098,34.6098,23000.0
2010-04-30 12:10:00,52.76,52.78,52.67,52.71,22600.0,34.6164,34.6295,34.5573,34.5836,22600.0
2010-04-30 12:15:00,52.69,52.76,52.61,52.65,50900.0,34.5704,34.6164,34.518,34.5442,50900.0
2010-04-30 12:20:00,52.64,52.65,52.5,52.59,35700.0,34.5376,34.5442,34.4458,34.5048,35700.0
2010-04-30 12:25:00,52.59,52.64,52.53,52.54,14000.0,34.5048,34.5376,34.4655,34.472,14000.0
2010-04-30 12:30:00,52.56,52.59,52.53,52.55,23200.0,34.4851,34.5048,34.4655,34.4786,23200.0
2010-04-30 12:35:00,52.57,52.6,52.5,52.53,20600.0,34.4917,34.5114,34.4458,34.4655,20600.0
2010-04-30 12:40:00,52.54,52.64,52.54,52.6,12700.0,34.472,34.5376,34.472,34.5114,12700.0
2010-04-30 12:45:00,52.58,52.58,52.52,52.55,10300.0,34.4983,34.4983,34.4589,34.4786,10300.0
2010-04-30 12:50:00,52.55,52.59,52.42,52.44,39100.0,34.4786,34.5048,34.3933,34.4064,39100.0
2010-04-30 12:55:00,52.46,52.51,52.32,52.46,53300.0,34.4195,34.4523,34.3277,34.4195,53300.0
2010-04-30 13:00:00,52.49,52.59,52.48,52.59,24000.0,34.4392,34.5048,34.4327,34.5048,24000.0
2010-04-30 13:05:00,52.57,52.58,52.34,52.43,24100.0,34.4917,34.4983,34.3408,34.3999,24100.0
2010-04-30 13:10:00,52.44,52.49,52.37,52.43,15100.0,34.4064,34.4392,34.3605,34.3999,15100.0
2010-04-30 13:15:00,52.42,52.57,52.42,52.55,13700.0,34.3933,34.4917,34.3933,34.4786,13700.0
2010-04-30 13:20:00,52.56,52.56,52.42,52.44,11900.0,34.4851,34.4851,34.3933,34.4064,11900.0
2010-04-30 13:25:00,52.45,52.56,52.45,52.54,11300.0,34.413,34.4851,34.413,34.472,11300.0
2010-04-30 13:30:00,52.54,52.57,52.49,52.52,13300.0,34.472,34.4917,34.4392,34.4589,13300.0
2010-04-30 13:35:00,52.52,52.56,52.46,52.51,16800.0,34.4589,34.4851,34.4195,34.4523,16800.0
2010-04-30 13:40:00,52.52,52.61,52.52,52.6,17000.0,34.4589,34.518,34.4589,34.5114,17000.0
2010-04-30 13:45:00,52.59,52.64,52.58,52.59,8300.0,34.5048,34.5376,34.4983,34.5048,8300.0
2010-04-30 13:50:00,52.59,52.63,52.53,52.53,18100.0,34.5048,34.5311,34.4655,34.4655,18100.0
2010-04-30 13:55:00,52.54,52.54,52.46,52.49,14200.0,34.472,34.472,34.4195,34.4392,14200.0
2010-04-30 14:00:00,52.49,52.5,52.43,52.5,44900.0,34.4392,34.4458,34.3999,34.4458,44900.0
2010-04-30 14:05:00,52.51,52.56,52.5,52.56,13800.0,34.4523,34.4851,34.4458,34.4851,13800.0
2010-04-30 14:10:00,52.56,52.63,52.5,52.63,17700.0,34.4851,34.5311,34.4458,34.5311,17700.0
2010-04-30 14:15:00,52.63,52.65,52.57,52.58,14000.0,34.5311,34.5442,34.4917,34.4983,14000.0
2010-04-30 14:20:00,52.57,52.58,52.46,52.53,12600.0,34.4917,34.4983,34.4195,34.4655,12600.0
2010-04-30 14:25:00,52.53,52.56,52.49,52.52,19600.0,34.4655,34.4851,34.4392,34.4589,19600.0
2010-04-30 14:30:00,52.52,52.53,52.41,52.43,17700.0,34.4589,34.4655,34.3867,34.3999,17700.0
2010-04-30 14:35:00,52.44,52.45,52.28,52.29,45500.0,34.4064,34.413,34.3014,34.308,45500.0
2010-04-30 14:40:00,52.29,52.29,52.16,52.25,42300.0,34.308,34.308,34.2227,34.2818,42300.0
2010-04-30 14:45:00,52.26,52.29,52.19,52.27,16000.0,34.2883,34.308,34.2424,34.2949,16000.0
2010-04-30 14:50:00,52.26,52.33,52.21,52.29,24200.0,34.2883,34.3342,34.2555,34.308,24200.0
2010-04-30 14:55:00,52.3,52.32,52.23,52.27,29800.0,34.3146,34.3277,34.2686,34.2949,29800.0
2010-04-30 15:00:00,52.25,52.31,52.21,52.27,23800.0,34.2818,34.3211,34.2555,34.2949,23800.0
2010-04-30 15:05:00,52.27,52.33,52.2,52.32,24600.0,34.2949,34.3342,34.2489,34.3277,24600.0
2010-04-30 15:10:00,52.32,52.53,52.3,52.51,68200.0,34.3277,34.4655,34.3146,34.4523,68200.0
2010-04-30 15:15:00,52.5,52.62,52.5,52.6,69700.0,34.4458,34.5245,34.4458,34.5114,69700.0
2010-04-30 15:20:00,52.6,52.6,52.46,52.54,60200.0,34.5114,34.5114,34.4195,34.472,60200.0
2010-04-30 15:25:00,52.53,52.56,52.46,52.5,58800.0,34.4655,34.4851,34.4195,34.4458,58800.0
2010-04-30 15:30:00,52.49,52.53,52.47,52.51,66100.0,34.4392,34.4655,34.4261,34.4523,66100.0
2010-04-30 15:35:00,52.49,52.49,52.33,52.4,113800.0,34.4392,34.4392,34.3342,34.3802,113800.0
2010-04-30 15:40:00,52.4,52.4,52.21,52.37,102300.0,34.3802,34.3802,34.2555,34.3605,102300.0
2010-04-30 15:45:00,52.37,52.38,52.27,52.34,170400.0,34.3605,34.367,34.2949,34.3408,170400.0
2010-04-30 15:50:00,52.34,52.41,52.33,52.39,166000.0,34.3408,34.3867,34.3342,34.3736,166000.0
2010-04-30 15:55:00,52.39,52.47,52.26,52.27,244800.0,34.3736,34.4261,34.2883,34.2949,244800.0
2010-05-03 09:30:00,52.53,53.0,52.53,52.9,55100.0,34.4655,34.7738,34.4655,34.7082,55100.0
2010-05-03 09:35:00,52.91,53.23,52.85,52.88,45400.0,34.7148,34.9247,34.6754,34.6951,45400.0
2010-05-03 09:40:00,52.89,52.97,52.8,52.93,24600.0,34.7017,34.7541,34.6426,34.7279,24600.0
2010-05-03 09:45:00,52.95,52.98,52.84,52.93,19100.0,34.741,34.7607,34.6689,34.7279,19100.0
2010-05-03 09:50:00,52.93,53.01,52.9,52.98,17200.0,34.7279,34.7804,34.7082,34.7607,17200.0
2010-05-03 09:55:00,53.01,53.02,52.97,53.0,27300.0,34.7804,34.787,34.7541,34.7738,27300.0
2010-05-03 10:00:00,53.0,53.01,52.78,52.83,35500.0,34.7738,34.7804,34.6295,34.6623,35500.0
2010-05-03 10:05:00,52.84,52.99,52.83,52.94,24700.0,34.6689,34.7673,34.6623,34.7345,24700.0
2010-05-03 10:10:00,52.94,53.02,52.94,53.0,46900.0,34.7345,34.787,34.7345,34.7738,46900.0
2010-05-03 10:15:00,53.02,53.05,52.98,52.98,21100.0,34.787,34.8066,34.7607,34.7607,21100.0
2010-05-03 10:20:00,53.0,53.04,52.97,52.97,36800.0,34.7738,34.8001,34.7541,34.7541,36800.0
2010-05-03 10:25:00,52.97,52.98,52.85,52.88,30400.0,34.7541,34.7607,34.6754,34.6951,30400.0
2010-05-03 10:30:00,52.87,52.88,52.75,52.8,28800.0,34.6885,34.6951,34.6098,34.6426,28800.0
2010-05-03 10:35:00,52.81,52.88,52.78,52.86,30000.0,34.6492,34.6951,34.6295,34.682,30000.0
2010-05-03 10:40:00,52.84,52.96,52.83,52.96,31500.0,34.6689,34.7476,34.6623,34.7476,31500.0
2010-05-03 10:45:00,52.96,53.02,52.87,52.97,33300.0,34.7476,34.787,34.6885,34.7541,33300.0
2010-05-03 10:50:00,52.98,53.0,52.81,52.86,31100.0,34.7607,34.7738,34.6492,34.682,31100.0
2010-05-03 10:55:00,52.85,52.87,52.74,52.82,35700.0,34.6754,34.6885,34.6032,34.6557,35700.0
2010-05-03 11:00:00,52.81,52.93,52.8,52.91,34900.0,34.6492,34.7279,34.6426,34.7148,34900.0
2010-05-03 11:05:00,52.91,52.92,52.87,52.88,14200.0,34.7148,34.7213,34.6885,34.6951,14200.0
2010-05-03 11:10:00,52.89,53.01,52.88,52.99,47800.0,34.7017,34.7804,34.6951,34.7673,47800.0
2010-05-03 11:15:00,52.99,53.02,52.94,52.96,28700.0,34.7673,34.787,34.7345,34.7476,28700.0
2010-05-03 11:20:00,52.96,53.04,52.94,52.98,25600.0,34.7476,34.8001,34.7345,34.7607,25600.0
2010-05-03 11:25:00,53.0,53.01,52.92,52.96,12200.0,34.7738,34.7804,34.7213,34.7476,12200.0
2010-05-03 11:30:00,52.96,53.05,52.94,53.0,33100.0,34.7476,34.8066,34.7345,34.7738,33100.0
2010-05-03 11:35:00,53.01,53.04,52.96,52.98,19600.0,34.7804,34.8001,34.7476,34.7607,19600.0
2010-05-03 11:40:00,52.97,52.97,52.88,52.9,37700.0,34.7541,34.7541,34.6951,34.7082,37700.0
2010-05-03 11:45:00,52.9,53.01,52.9,52.93,36500.0,34.7082,34.7804,34.7082,34.7279,36500.0
2010-05-03 11:50:00,52.92,52.93,52.89,52.92,44800.0,34.7213,34.7279,34.7017,34.7213,44800.0
2010-05-03 11:55:00,52.91,52.93,52.88,52.88,16100.0,34.7148,34.7279,34.6951,34.6951,16100.0
2010-05-03 12:00:00,52.89,52.93,52.87,52.91,12800.0,34.7017,34.7279,34.6885,34.7148,12800.0
2010-05-03 12:05:00,52.91,52.92,52.83,52.85,16400.0,34.7148,34.7213,34.6623,34.6754,16400.0
2010-05-03 12:10:00,52.84,52.92,52.84,52.9,11500.0,34.6689,34.7213,34.6689,34.7082,11500.0
2010-05-03 12:15:00,52.89,52.99,52.88,52.99,13900.0,34.7017,34.7673,34.6951,34.7673,13900.0
2010-05-03 12:20:00,53.0,53.17,52.99,53.15,29000.0,34.7738,34.8854,34.7673,34.8722,29000.0
2010-05-03 12:25:00,53.15,53.22,53.12,53.2,30100.0,34.8722,34.9182,34.8526,34.9051,30100.0
2010-05-03 12:30:00,53.21,53.29,53.19,53.27,31400.0,34.9116,34.9641,34.8985,34.951,31400.0
2010-05-03 12:35:00,53.28,53.33,53.22,53.27,33500.0,34.9575,34.9903,34.9182,34.951,33500.0
2010-05-03 12:40:00,53.27,53.27,53.22,53.24,23100.0,34.951,34.951,34.9182,34.9313,23100.0
2010-05-03 12:45:00,53.23,53.35,53.23,53.31,38500.0,34.9247,35.0035,34.9247,34.9772,38500.0
2010-05-03 12:50:00,53.3,53.4,53.28,53.4,27700.0,34.9707,35.0363,34.9575,35.0363,27700.0
2010-05-03 12:55:00,53.39,53.5,53.39,53.48,44300.0,35.0297,35.1019,35.0297,35.0888,44300.0
2010-05-03 13:00:00,53.48,53.48,53.4,53.47,58100.0,35.0888,35.0888,35.0363,35.0822,58100.0
2010-05-03 13:05:00,53.45,53.48,53.39,53.4,52100.0,35.0691,35.0888,35.0297,35.0363,52100.0
2010-05-03 13:10:00,53.38,53.44,53.35,53.43,37700.0,35.0232,35.0625,35.0035,35.056,37700.0
2010-05-03 13:15:00,53.43,53.45,53.37,53.38,18800.0,35.056,35.0691,35.0166,35.0232,18800.0
2010-05-03 13:20:00,53.38,53.43,53.34,53.41,23900.0,35.0232,35.056,34.9969,35.0428,23900.0
2010-05-03 13:25:00,53.4,53.4,53.35,53.35,16900.0,35.0363,35.0363,35.0035,35.0035,16900.0
2010-05-03 13:30:00,53.37,53.4,53.36,53.39,18200.0,35.0166,35.0363,35.01,35.0297,18200.0
2010-05-03 13:35:00,53.38,53.45,53.35,53.43,48600.0,35.0232,35.0691,35.0035,35.056,48600.0
2010-05-03 13:40:00,53.43,53.48,53.38,53.42,24400.0,35.056,35.0888,35.0232,35.0494,24400.0
2010-05-03 13:45:00,53.43,53.46,53.41,53.45,20200.0,35.056,35.0756,35.0428,35.0691,20200.0
2010-05-03 13:50:00,53.45,53.47,53.43,53.46,22500.0,35.0691,35.0822,35.056,35.0756,22500.0
2010-05-03 13:55:00,53.46,53.49,53.44,53.48,29000.0,35.0756,35.0953,35.0625,35.0888,29000.0
2010-05-03 14:00:00,53.48,53.5,53.44,53.47,45700.0,35.0888,35.1019,35.0625,35.0822,45700.0
2010-05-03 14:05:00,53.48,53.49,53.37,53.4,47500.0,35.0888,35.0953,35.0166,35.0363,47500.0
2010-05-03 14:10:00,53.4,53.43,53.38,53.42,25400.0,35.0363,35.056,35.0232,35.0494,25400.0
2010-05-03 14:15:00,53.44,53.49,53.41,53.48,32500.0,35.0625,35.0953,35.0428,35.0888,32500.0
2010-05-03 14:20:00,53.48,53.53,53.45,53.53,73000.0,35.0888,35.1216,35.0691,35.1216,73000.0
2010-05-03 14:25:00,53.52,53.56,53.49,53.54,42900.0,35.115,35.1413,35.0953,35.1281,42900.0
2010-05-03 14:30:00,53.54,53.55,53.49,53.49,31200.0,35.1281,35.1347,35.0953,35.0953,31200.0
2010-05-03 14:35:00,53.49,53.5,53.43,53.47,30600.0,35.0953,35.1019,35.056,35.0822,30600.0
2010-05-03 14:40:00,53.47,53.47,53.42,53.44,33400.0,35.0822,35.0822,35.0494,35.0625,33400.0
2010-05-03 14:45:00,53.44,53.46,53.41,53.45,31400.0,35.0625,35.0756,35.0428,35.0691,31400.0
2010-05-03 14:50:00,53.46,53.55,53.46,53.54,55100.0,35.0756,35.1347,35.0756,35.1281,55100.0
2010-05-03 14:55:00,53.54,53.63,53.53,53.6,92800.0,35.1281,35.1872,35.1216,35.1675,92800.0
2010-05-03 15:00:00,53.61,53.62,53.57,53.57,70100.0,35.1741,35.1806,35.1478,35.1478,70100.0
2010-05-03 15:05:00,53.58,53.65,53.57,53.63,145200.0,35.1544,35.2003,35.1478,35.1872,145200.0
2010-05-03 15:10:00,53.63,53.63,53.53,53.58,108200.0,35.1872,35.1872,35.1216,35.1544,108200.0
2010-05-03 15:15:00,53.59,53.65,53.59,53.61,56800.0,35.1609,35.2003,35.1609,35.1741,56800.0
2010-05-03 15:20:00,53.61,53.65,53.56,53.58,95200.0,35.1741,35.2003,35.1413,35.1544,95200.0
2010-05-03 15:25:00,53.57,53.68,53.55,53.59,73800.0,35.1478,35.22,35.1347,35.1609,73800.0
2010-05-03 15:30:00,53.59,53.6,53.48,53.54,84500.0,35.1609,35.1675,35.0888,35.1281,84500.0
2010-05-03 15:35:00,53.54,53.61,53.51,53.59,85100.0,35.1281,35.1741,35.1084,35.1609,85100.0
2010-05-03 15:40:00,53.6,53.61,53.57,53.59,46100.0,35.1675,35.1741,35.1478,35.1609,46100.0
2010-05-03 15:45:00,53.59,53.72,53.59,53.7,148100.0,35.1609,35.2462,35.1609,35.2331,148100.0
2010-05-03 15:50:00,53.71,53.73,53.53,53.59,157500.0,35.2397,35.2528,35.1216,35.1609,157500.0
2010-05-03 15:55:00,53.59,53.61,53.53,53.58,223100.0,35.1609,35.1741,35.1216,35.1544,223100.0
2010-05-04 09:30:00,50.76,51.1,50.5,50.93,489800.0,33.3041,33.5272,33.1336,33.4157,489800.0
2010-05-04 09:35:00,50.97,51.19,50.89,51.09,182500.0,33.4419,33.5863,33.3894,33.5207,182500.0
2010-05-04 09:40:00,51.06,51.08,50.74,50.92,288600.0,33.501,33.5141,33.291,33.4091,288600.0
2010-05-04 09:45:00,50.92,51.04,50.75,50.82,291700.0,33.4091,33.4879,33.2976,33.3435,291700.0
2010-05-04 09:50:00,50.84,50.9,50.75,50.88,168300.0,33.3566,33.396,33.2976,33.3829,168300.0
2010-05-04 09:55:00,50.88,51.17,50.87,51.14,245800.0,33.3829,33.5732,33.3763,33.5535,245800.0
2010-05-04 10:00:00,51.07,51.7,51.07,51.53,271700.0,33.5075,33.9209,33.5075,33.8094,271700.0
2010-05-04 10:05:00,51.52,51.59,51.28,51.28,320800.0,33.8028,33.8487,33.6453,33.6453,320800.0
2010-05-04 10:10:00,51.31,51.31,50.99,50.99,193200.0,33.665,33.665,33.4551,33.4551,193200.0
2010-05-04 10:15:00,50.99,50.99,50.73,50.79,134600.0,33.4551,33.4551,33.2845,33.3238,134600.0
2010-05-04 10:20:00,50.79,50.93,50.74,50.92,143100.0,33.3238,33.4157,33.291,33.4091,143100.0
2010-05-04 10:25:00,50.92,51.04,50.64,50.64,158200.0,33.4091,33.4879,33.2254,33.2254,158200.0
2010-05-04 10:30:00,50.64,50.69,50.38,50.48,216000.0,33.2254,33.2582,33.0548,33.1204,216000.0
2010-05-04 10:35:00,50.39,50.42,50.2,50.29,315200.0,33.0614,33.0811,32.9367,32.9958,315200.0
2010-05-04 10:40:00,50.29,50.4,50.24,50.39,157600.0,32.9958,33.0679,32.963,33.0614,157600.0
2010-05-04 10:45:00,50.38,50.4,50.19,50.19,128700.0,33.0548,33.0679,32.9302,32.9302,128700.0
2010-05-04 10:50:00,50.2,50.22,49.97,50.12,196600.0,32.9367,32.9498,32.7858,32.8842,196600.0
2010-05-04 10:55:00,50.12,50.13,49.84,50.0,280000.0,32.8842,32.8908,32.7005,32.8055,280000.0
2010-05-04 11:00:00,50.0,50.21,49.96,50.08,117600.0,32.8055,32.9433,32.7793,32.858,117600.0
2010-05-04 11:05:00,50.08,50.12,50.0,50.08,96700.0,32.858,32.8842,32.8055,32.858,96700.0
2010-05-04 11:10:00,50.07,50.29,50.05,50.25,70700.0,32.8514,32.9958,32.8383,32.9695,70700.0
2010-05-04 11:15:00,50.24,50.47,50.24,50.43,90900.0,32.963,33.1139,32.963,33.0876,90900.0
2010-05-04 11:20:00,50.42,50.48,50.35,50.4,196700.0,33.0811,33.1204,33.0351,33.0679,196700.0
2010-05-04 11:25:00,50.41,50.45,50.34,50.4,88500.0,33.0745,33.1008,33.0286,33.0679,88500.0
2010-05-04 11:30:00,50.39,50.45,50.37,50.38,114000.0,33.0614,33.1008,33.0483,33.0548,114000.0
2010-05-04 11:35:00,50.39,50.46,50.38,50.43,110800.0,33.0614,33.1073,33.0548,33.0876,110800.0
2010-05-04 11:40:00,50.43,50.5,50.4,50.45,293400.0,33.0876,33.1336,33.0679,33.1008,293400.0
2010-05-04 11:45:00,50.45,50.49,50.32,50.41,293800.0,33.1008,33.127,33.0155,33.0745,293800.0
2010-05-04 11:50:00,50.41,50.45,50.32,50.38,59200.0,33.0745,33.1008,33.0155,33.0548,59200.0
2010-05-04 11:55:00,50.38,50.4,50.37,50.4,26800.0,33.0548,33.0679,33.0483,33.0679,26800.0
2010-05-04 12:00:00,50.4,50.47,50.13,50.2,176000.0,33.0679,33.1139,32.8908,32.9367,176000.0
2010-05-04 12:05:00,50.2,50.21,50.0,50.01,73200.0,32.9367,32.9433,32.8055,32.8121,73200.0
2010-05-04 12:10:00,50.01,50.03,49.93,50.01,122200.0,32.8121,32.8252,32.7596,32.8121,122200.0
2010-05-04 12:15:00,50.01,50.01,49.63,49.65,136800.0,32.8121,32.8121,32.5627,32.5759,136800.0
2010-05-04 12:20:00,49.64,49.65,49.45,49.48,186400.0,32.5693,32.5759,32.4446,32.4643,186400.0
2010-05-04 12:25:00,49.48,49.49,49.34,49.38,127000.0,32.4643,32.4709,32.3725,32.3987,127000.0
2010-05-04 12:30:00,49.39,49.74,49.34,49.73,111100.0,32.4053,32.6349,32.3725,32.6284,111100.0
2010-05-04 12:35:00,49.73,50.09,49.73,50.08,147200.0,32.6284,32.8646,32.6284,32.858,147200.0
2010-05-04 12:40:00,50.09,50.37,50.07,50.37,243000.0,32.8646,33.0483,32.8514,33.0483,243000.0
2010-05-04 12:45:00,50.36,50.38,50.26,50.32,243100.0,33.0417,33.0548,32.9761,33.0155,243100.0
2010-05-04 12:50:00,50.32,50.38,50.26,50.3,250000.0,33.0155,33.0548,32.9761,33.0023,250000.0
2010-05-04 12:55:00,50.29,50.34,50.25,50.29,114100.0,32.9958,33.0286,32.9695,32.9958,114100.0
2010-05-04 13:00:00,50.28,50.38,50.24,50.29,161500.0,32.9892,33.0548,32.963,32.9958,161500.0
2010-05-04 13:05:00,50.28,50.33,50.19,50.22,109800.0,32.9892,33.022,32.9302,32.9498,109800.0
2010-05-04 13:10:00,50.22,50.31,50.14,50.15,77400.0,32.9498,33.0089,32.8974,32.9039,77400.0
2010-05-04 13:15:00,50.14,50.15,50.01,50.03,62200.0,32.8974,32.9039,32.8121,32.8252,62200.0
2010-05-04 13:20:00,50.03,50.08,50.0,50.03,45300.0,32.8252,32.858,32.8055,32.8252,45300.0
2010-05-04 13:25:00,50.02,50.16,50.01,50.12,78500.0,32.8186,32.9105,32.8121,32.8842,78500.0
2010-05-04 13:30:00,50.11,50.21,50.06,50.08,52700.0,32.8777,32.9433,32.8449,32.858,52700.0
2010-05-04 13:35:00,50.08,50.1,50.02,50.1,60000.0,32.858,32.8711,32.8186,32.8711,60000.0
2010-05-04 13:40:00,50.08,50.12,50.08,50.09,41600.0,32.858,32.8842,32.858,32.8646,41600.0
2010-05-04 13:45:00,50.08,50.16,50.05,50.16,45100.0,32.858,32.9105,32.8383,32.9105,45100.0
2010-05-04 13:50:00,50.16,50.28,50.13,50.28,121200.0,32.9105,32.9892,32.8908,32.9892,121200.0
2010-05-04 13:55:00,50.27,50.33,50.24,50.31,122400.0,32.9827,33.022,32.963,33.0089,122400.0
2010-05-04 14:00:00,50.3,50.35,50.26,50.32,90900.0,33.0023,33.0351,32.9761,33.0155,90900.0
2010-05-04 14:05:00,50.31,50.4,50.29,50.3,115400.0,33.0089,33.0679,32.9958,33.0023,115400.0
2010-05-04 14:10:00,50.3,50.3,50.2,50.2,47900.0,33.0023,33.0023,32.9367,32.9367,47900.0
2010-05-04 14:15:00,50.22,50.24,50.15,50.22,89300.0,32.9498,32.963,32.9039,32.9498,89300.0
2010-05-04 14:20:00,50.21,50.36,50.19,50.26,83900.0,32.9433,33.0417,32.9302,32.9761,83900.0
2010-05-04 14:25:00,50.26,50.37,50.23,50.26,91000.0,32.9761,33.0483,32.9564,32.9761,91000.0
2010-05-04 14:30:00,50.26,50.43,50.24,50.26,124700.0,32.9761,33.0876,32.963,32.9761,124700.0
2010-05-04 14:35:00,50.27,50.33,50.02,50.05,172000.0,32.9827,33.022,32.8186,32.8383,172000.0
2010-05-04 14:40:00,50.04,50.07,50.0,50.03,94300.0,32.8317,32.8514,32.8055,32.8252,94300.0
2010-05-04 14:45:00,50.03,50.05,49.99,50.03,178000.0,32.8252,32.8383,32.7989,32.8252,178000.0
2010-05-04 14:50:00,50.05,50.16,50.04,50.06,268400.0,32.8383,32.9105,32.8317,32.8449,268400.0
2010-05-04 14:55:00,50.07,50.08,50.01,50.02,87200.0,32.8514,32.858,32.8121,32.8186,87200.0
2010-05-04 15:00:00,50.01,50.14,50.01,50.13,142600.0,32.8121,32.8974,32.8121,32.8908,142600.0
2010-05-04 15:05:00,50.14,50.18,50.07,50.08,87600.0,32.8974,32.9236,32.8514,32.858,87600.0
2010-05-04 15:10:00,50.07,50.12,50.05,50.06,49300.0,32.8514,32.8842,32.8383,32.8449,49300.0
2010-05-04 15:15:00,50.06,50.12,50.06,50.09,90900.0,32.8449,32.8842,32.8449,32.8646,90900.0
2010-05-04 15:20:00,50.08,50.08,49.98,50.01,143400.0,32.858,32.858,32.7924,32.8121,143400.0
2010-05-04 15:25:00,50.0,50.01,49.87,49.95,169000.0,32.8055,32.8121,32.7202,32.7727,169000.0
2010-05-04 15:30:00,49.95,50.05,49.95,49.99,140100.0,32.7727,32.8383,32.7727,32.7989,140100.0
2010-05-04 15:35:00,49.99,49.99,49.77,49.77,196000.0,32.7989,32.7989,32.6546,32.6546,196000.0
2010-05-04 15:40:00,49.78,49.85,49.66,49.8,309800.0,32.6612,32.7071,32.5824,32.6743,309800.0
2010-05-04 15:45:00,49.8,50.05,49.79,49.97,254800.0,32.6743,32.8383,32.6677,32.7858,254800.0
2010-05-04 15:50:00,49.97,50.14,49.95,50.14,268000.0,32.7858,32.8974,32.7727,32.8974,268000.0
2010-05-04 15:55:00,50.14,50.22,50.05,50.18,462100.0,32.8974,32.9498,32.8383,32.9236,462100.0
2010-05-05 09:30:00,49.71,50.0,49.27,49.3,194400.0,32.6152,32.8055,32.3265,32.3462,194400.0
2010-05-05 09:35:00,49.29,49.39,48.6,48.72,211300.0,32.3397,32.4053,31.8869,31.9657,211300.0
2010-05-05 09:40:00,48.72,49.06,48.72,49.03,123900.0,31.9657,32.1888,31.9657,32.1691,123900.0
2010-05-05 09:45:00,49.03,49.31,49.02,49.26,65200.0,32.1691,32.3528,32.1625,32.32,65200.0
2010-05-05 09:50:00,49.26,49.59,49.21,49.59,74200.0,32.32,32.5365,32.2872,32.5365,74200.0
2010-05-05 09:55:00,49.59,49.75,49.57,49.71,105500.0,32.5365,32.6415,32.5234,32.6152,105500.0
2010-05-05 10:00:00,49.71,49.91,49.59,49.9,87400.0,32.6152,32.7465,32.5365,32.7399,87400.0
2010-05-05 10:05:00,49.9,49.9,49.75,49.8,57100.0,32.7399,32.7399,32.6415,32.6743,57100.0
2010-05-05 10:10:00,49.82,49.82,49.6,49.8,72400.0,32.6874,32.6874,32.5431,32.6743,72400.0
2010-05-05 10:15:00,49.79,49.99,49.72,49.98,65300.0,32.6677,32.7989,32.6218,32.7924,65300.0
2010-05-05 10:20:00,49.98,50.0,49.85,49.92,49800.0,32.7924,32.8055,32.7071,32.753,49800.0
2010-05-05 10:25:00,49.92,49.92,49.73,49.73,39100.0,32.753,32.753,32.6284,32.6284,39100.0
2010-05-05 10:30:00,49.74,49.86,49.68,49.74,45900.0,32.6349,32.7136,32.5955,32.6349,45900.0
2010-05-05 10:35:00,49.74,49.85,49.7,49.7,52800.0,32.6349,32.7071,32.6087,32.6087,52800.0
2010-05-05 10:40:00,49.7,49.94,49.65,49.86,76000.0,32.6087,32.7661,32.5759,32.7136,76000.0
2010-05-05 10:45:00,49.86,50.07,49.86,49.99,104800.0,32.7136,32.8514,32.7136,32.7989,104800.0
2010-05-05 10:50:00,50.01,50.03,49.91,49.93,64900.0,32.8121,32.8252,32.7465,32.7596,64900.0
2010-05-05 10:55:00,49.93,50.0,49.92,49.92,54100.0,32.7596,32.8055,32.753,32.753,54100.0
2010-05-05 11:00:00,49.92,49.94,49.79,49.86,55200.0,32.753,32.7661,32.6677,32.7136,55200.0
2010-05-05 11:05:00,49.87,49.93,49.79,49.9,30400.0,32.7202,32.7596,32.6677,32.7399,30400.0
2010-05-05 11:10:00,49.91,50.01,49.86,49.92,29900.0,32.7465,32.8121,32.7136,32.753,29900.0
2010-05-05 11:15:00,49.9,49.94,49.84,49.92,35900.0,32.7399,32.7661,32.7005,32.753,35900.0
2010-05-05 11:20:00,49.92,50.0,49.91,49.99,34400.0,32.753,32.8055,32.7465,32.7989,34400.0
2010-05-05 11:25:00,49.99,50.0,49.86,49.89,34200.0,32.7989,32.8055,32.7136,32.7333,34200.0
2010-05-05 11:30:00,49.9,49.93,49.78,49.81,39900.0,32.7399,32.7596,32.6612,32.6808,39900.0
2010-05-05 11:35:00,49.81,49.92,49.81,49.92,15200.0,32.6808,32.753,32.6808,32.753,15200.0
2010-05-05 11:40:00,49.93,50.0,49.89,49.99,23800.0,32.7596,32.8055,32.7333,32.7989,23800.0
2010-05-05 11:45:00,49.99,50.02,49.95,50.0,44200.0,32.7989,32.8186,32.7727,32.8055,44200.0
2010-05-05 11:50:00,50.0,50.02,49.92,49.97,34500.0,32.8055,32.8186,32.753,32.7858,34500.0
2010-05-05 11:55:00,49.96,50.12,49.96,50.03,42900.0,32.7793,32.8842,32.7793,32.8252,42900.0
2010-05-05 12:00:00,50.06,50.2,50.06,50.19,52200.0,32.8449,32.9367,32.8449,32.9302,52200.0
2010-05-05 12:05:00,50.2,50.21,50.01,50.01,51400.0,32.9367,32.9433,32.8121,32.8121,51400.0
2010-05-05 12:10:00,50.01,50.03,49.93,49.95,30000.0,32.8121,32.8252,32.7596,32.7727,30000.0
2010-05-05 12:15:00,49.95,49.96,49.86,49.88,61300.0,32.7727,32.7793,32.7136,32.7268,61300.0
2010-05-05 12:20:00,49.88,49.93,49.75,49.83,25500.0,32.7268,32.7596,32.6415,32.694,25500.0
2010-05-05 12:25:00,49.83,49.9,49.83,49.83,11100.0,32.694,32.7399,32.694,32.694,11100.0
2010-05-05 12:30:00,49.79,49.88,49.77,49.85,14900.0,32.6677,32.7268,32.6546,32.7071,14900.0
2010-05-05 12:35:00,49.84,49.85,49.64,49.65,37900.0,32.7005,32.7071,32.5693,32.5759,37900.0
2010-05-05 12:40:00,49.65,49.66,49.47,49.5,67100.0,32.5759,32.5824,32.4578,32.4774,67100.0
2010-05-05 12:45:00,49.5,49.58,49.47,49.57,28500.0,32.4774,32.5299,32.4578,32.5234,28500.0
2010-05-05 12:50:00,49.57,49.66,49.53,49.65,8300.0,32.5234,32.5824,32.4971,32.5759,8300.0
2010-05-05 12:55:00,49.65,49.69,49.6,49.64,15400.0,32.5759,32.6021,32.5431,32.5693,15400.0
2010-05-05 13:00:00,49.62,49.64,49.43,49.53,35900.0,32.5562,32.5693,32.4315,32.4971,35900.0
2010-05-05 13:05:00,49.53,49.63,49.5,49.57,17200.0,32.4971,32.5627,32.4774,32.5234,17200.0
2010-05-05 13:10:00,49.57,49.58,49.47,49.47,23900.0,32.5234,32.5299,32.4578,32.4578,23900.0
2010-05-05 13:15:00,49.48,49.58,49.47,49.55,23600.0,32.4643,32.5299,32.4578,32.5103,23600.0
2010-05-05 13:20:00,49.55,49.63,49.54,49.58,29100.0,32.5103,32.5627,32.5037,32.5299,29100.0
2010-05-05 13:25:00,49.58,49.58,49.47,49.51,25000.0,32.5299,32.5299,32.4578,32.484,25000.0
2010-05-05 13:30:00,49.5,49.5,49.41,49.42,35300.0,32.4774,32.4774,32.4184,32.425,35300.0
2010-05-05 13:35:00,49.44,49.49,49.38,49.48,45700.0,32.4381,32.4709,32.3987,32.4643,45700.0
2010-05-05 13:40:00,49.5,49.5,49.37,49.38,52500.0,32.4774,32.4774,32.3922,32.3987,52500.0
2010-05-05 13:45:00,49.38,49.46,49.38,49.44,48000.0,32.3987,32.4512,32.3987,32.4381,48000.0
2010-05-05 13:50:00,49.44,49.46,49.36,49.44,51800.0,32.4381,32.4512,32.3856,32.4381,51800.0
2010-05-05 13:55:00,49.43,49.44,49.35,49.36,60100.0,32.4315,32.4381,32.379,32.3856,60100.0
2010-05-05 14:00:00,49.36,49.38,49.24,49.28,71100.0,32.3856,32.3987,32.3069,32.3331,71100.0
2010-05-05 14:05:00,49.27,49.4,49.27,49.36,48800.0,32.3265,32.4118,32.3265,32.3856,48800.0
2010-05-05 14:10:00,49.35,49.39,49.29,49.3,44100.0,32.379,32.4053,32.3397,32.3462,44100.0
2010-05-05 14:15:00,49.3,49.31,49.17,49.18,91400.0,32.3462,32.3528,32.2609,32.2675,91400.0
2010-05-05 14:20:00,49.18,49.19,49.13,49.17,70900.0,32.2675,32.2741,32.2347,32.2609,70900.0
2010-05-05 14:25:00,49.16,49.19,49.1,49.19,42600.0,32.2544,32.2741,32.215,32.2741,42600.0
2010-05-05 14:30:00,49.19,49.23,49.14,49.19,85600.0,32.2741,32.3003,32.2412,32.2741,85600.0
2010-05-05 14:35:00,49.19,49.21,49.05,49.09,113100.0,32.2741,32.2872,32.1822,32.2084,113100.0
2010-05-05 14:40:00,49.09,49.14,49.0,49.03,162000.0,32.2084,32.2412,32.1494,32.1691,162000.0
2010-05-05 14:45:00,49.03,49.03,48.74,48.74,236100.0,32.1691,32.1691,31.9788,31.9788,236100.0
2010-05-05 14:50:00,48.74,48.92,48.65,48.83,152500.0,31.9788,32.0969,31.9198,32.0379,152500.0
2010-05-05 14:55:00,48.83,49.07,48.83,48.97,116300.0,32.0379,32.1953,32.0379,32.1297,116300.0
2010-05-05 15:00:00,48.97,49.09,48.96,49.05,153300.0,32.1297,32.2084,32.1231,32.1822,153300.0
2010-05-05 15:05:00,49.04,49.13,48.98,49.11,102400.0,32.1756,32.2347,32.1363,32.2216,102400.0
2010-05-05 15:10:00,49.12,49.17,49.07,49.16,93100.0,32.2281,32.2609,32.1953,32.2544,93100.0
2010-05-05 15:15:00,49.16,49.16,48.99,48.99,84000.0,32.2544,32.2544,32.1428,32.1428,84000.0
2010-05-05 15:20:00,49.0,49.06,48.96,49.06,115400.0,32.1494,32.1888,32.1231,32.1888,115400.0
2010-05-05 15:25:00,49.07,49.08,48.9,48.96,132200.0,32.1953,32.2019,32.0838,32.1231,132200.0
2010-05-05 15:30:00,48.95,49.04,48.87,48.87,229600.0,32.1166,32.1756,32.0641,32.0641,229600.0
2010-05-05 15:35:00,48.89,48.93,48.76,48.83,136000.0,32.0772,32.1035,31.9919,32.0379,136000.0
2010-05-05 15:40:00,48.81,48.86,48.78,48.84,193400.0,32.0247,32.0575,32.005,32.0444,193400.0
2010-05-05 15:45:00,48.84,48.94,48.8,48.93,326400.0,32.0444,32.11,32.0182,32.1035,326400.0
2010-05-05 15:50:00,48.94,49.0,48.89,48.95,285700.0,32.11,32.1494,32.0772,32.1166,285700.0
2010-05-05 15:55:00,48.95,49.08,48.95,49.03,420700.0,32.1166,32.2019,32.1166,32.1691,420700.0
2010-05-06 09:30:00,48.78,49.15,48.78,48.84,75000.0,32.005,32.2478,32.005,32.0444,75000.0
2010-05-06 09:35:00,48.86,49.24,48.83,49.09,61500.0,32.0575,32.3069,32.0379,32.2084,61500.0
2010-05-06 09:40:00,49.09,49.47,49.09,49.47,77300.0,32.2084,32.4578,32.2084,32.4578,77300.0
2010-05-06 09:45:00,49.47,49.52,49.2,49.26,92300.0,32.4578,32.4906,32.2806,32.32,92300.0
2010-05-06 09:50:00,49.26,49.43,49.26,49.42,112900.0,32.32,32.4315,32.32,32.425,112900.0
2010-05-06 09:55:00,49.43,49.67,49.37,49.63,104700.0,32.4315,32.589,32.3922,32.5627,104700.0
2010-05-06 10:00:00,49.63,49.74,49.46,49.7,86200.0,32.5627,32.6349,32.4512,32.6087,86200.0
2010-05-06 10:05:00,49.7,49.76,49.48,49.51,72900.0,32.6087,32.648,32.4643,32.484,72900.0
2010-05-06 10:10:00,49.53,49.57,49.36,49.39,128500.0,32.4971,32.5234,32.3856,32.4053,128500.0
2010-05-06 10:15:00,49.4,49.6,49.34,49.52,63800.0,32.4118,32.5431,32.3725,32.4906,63800.0
2010-05-06 10:20:00,49.51,49.56,49.39,49.42,76100.0,32.484,32.5168,32.4053,32.425,76100.0
2010-05-06 10:25:00,49.42,49.42,49.24,49.31,72300.0,32.425,32.425,32.3069,32.3528,72300.0
2010-05-06 10:30:00,49.31,49.5,49.23,49.46,106700.0,32.3528,32.4774,32.3003,32.4512,106700.0
2010-05-06 10:35:00,49.46,49.54,49.41,49.48,74500.0,32.4512,32.5037,32.4184,32.4643,74500.0
2010-05-06 10:40:00,49.48,49.54,49.24,49.26,75300.0,32.4643,32.5037,32.3069,32.32,75300.0
2010-05-06 10:45:00,49.26,49.3,49.17,49.26,93800.0,32.32,32.3462,32.2609,32.32,93800.0
2010-05-06 10:50:00,49.26,49.37,49.23,49.33,109400.0,32.32,32.3922,32.3003,32.3659,109400.0
2010-05-06 10:55:00,49.33,49.52,49.28,49.45,146300.0,32.3659,32.4906,32.3331,32.4446,146300.0
2010-05-06 11:00:00,49.45,49.47,48.86,49.24,197900.0,32.4446,32.4578,32.0575,32.3069,197900.0
2010-05-06 11:05:00,49.24,49.31,49.2,49.24,109000.0,32.3069,32.3528,32.2806,32.3069,109000.0
2010-05-06 11:10:00,49.23,49.24,49.01,49.06,96600.0,32.3003,32.3069,32.156,32.1888,96600.0
2010-05-06 11:15:00,49.08,49.21,49.02,49.14,122400.0,32.2019,32.2872,32.1625,32.2412,122400.0
2010-05-06 11:20:00,49.13,49.22,49.11,49.17,83600.0,32.2347,32.2937,32.2216,32.2609,83600.0
2010-05-06 11:25:00,49.15,49.25,49.13,49.21,108900.0,32.2478,32.3134,32.2347,32.2872,108900.0
2010-05-06 11:30:00,49.19,49.21,49.1,49.1,31100.0,32.2741,32.2872,32.215,32.215,31100.0
2010-05-06 11:35:00,49.1,49.19,49.04,49.13,52100.0,32.215,32.2741,32.1756,32.2347,52100.0
2010-05-06 11:40:00,49.13,49.13,48.99,49.12,46100.0,32.2347,32.2347,32.1428,32.2281,46100.0
2010-05-06 11:45:00,49.1,49.11,48.92,48.98,38200.0,32.215,32.2216,32.0969,32.1363,38200.0
2010-05-06 11:50:00,48.98,49.09,48.95,49.06,60600.0,32.1363,32.2084,32.1166,32.1888,60600.0
2010-05-06 11:55:00,49.06,49.1,48.95,49.0,109600.0,32.1888,32.215,32.1166,32.1494,109600.0
2010-05-06 12:00:00,49.01,49.08,48.96,49.02,76800.0,32.156,32.2019,32.1231,32.1625,76800.0
2010-05-06 12:05:00,49.02,49.04,48.92,48.95,70200.0,32.1625,32.1756,32.0969,32.1166,70200.0
2010-05-06 12:10:00,48.95,49.18,48.95,49.18,35400.0,32.1166,32.2675,32.1166,32.2675,35400.0
2010-05-06 12:15:00,49.17,49.2,49.02,49.04,52600.0,32.2609,32.2806,32.1625,32.1756,52600.0
2010-05-06 12:20:00,49.04,49.11,48.98,49.03,32900.0,32.1756,32.2216,32.1363,32.1691,32900.0
2010-05-06 12:25:00,49.02,49.03,48.92,49.0,32200.0,32.1625,32.1691,32.0969,32.1494,32200.0
2010-05-06 12:30:00,49.0,49.05,48.98,49.02,29600.0,32.1494,32.1822,32.1363,32.1625,29600.0
2010-05-06 12:35:00,49.01,49.01,48.86,48.89,38500.0,32.156,32.156,32.0575,32.0772,38500.0
2010-05-06 12:40:00,48.9,48.93,48.83,48.88,28900.0,32.0838,32.1035,32.0379,32.0707,28900.0
2010-05-06 12:45:00,48.87,48.87,48.67,48.72,62300.0,32.0641,32.0641,31.9329,31.9657,62300.0
2010-05-06 12:50:00,48.71,48.84,48.67,48.83,42300.0,31.9591,32.0444,31.9329,32.0379,42300.0
2010-05-06 12:55:00,48.83,48.84,48.75,48.84,30000.0,32.0379,32.0444,31.9854,32.0444,30000.0
2010-05-06 13:00:00,48.84,48.91,48.8,48.85,48300.0,32.0444,32.0903,32.0182,32.051,48300.0
2010-05-06 13:05:00,48.86,48.87,48.74,48.83,40800.0,32.0575,32.0641,31.9788,32.0379,40800.0
2010-05-06 13:10:00,48.84,48.86,48.64,48.67,52800.0,32.0444,32.0575,31.9132,31.9329,52800.0
2010-05-06 13:15:00,48.64,48.69,48.55,48.63,71500.0,31.9132,31.946,31.8541,31.9066,71500.0
2010-05-06 13:20:00,48.62,48.65,48.48,48.48,63300.0,31.9001,31.9198,31.8082,31.8082,63300.0
2010-05-06 13:25:00,48.5,48.62,48.48,48.61,81100.0,31.8213,31.9001,31.8082,31.8935,81100.0
2010-05-06 13:30:00,48.6,48.6,48.49,48.5,45000.0,31.8869,31.8869,31.8148,31.8213,45000.0
2010-05-06 13:35:00,48.51,48.55,48.44,48.52,100200.0,31.8279,31.8541,31.782,31.8345,100200.0
2010-05-06 13:40:00,48.52,48.56,48.47,48.54,79900.0,31.8345,31.8607,31.8017,31.8476,79900.0
2010-05-06 13:45:00,48.54,48.62,48.53,48.6,77000.0,31.8476,31.9001,31.841,31.8869,77000.0
2010-05-06 13:50:00,48.61,48.72,48.6,48.65,100000.0,31.8935,31.9657,31.8869,31.9198,100000.0
2010-05-06 13:55:00,48.64,48.68,48.48,48.57,79100.0,31.9132,31.9394,31.8082,31.8673,79100.0
2010-05-06 14:00:00,48.58,48.65,48.5,48.55,51000.0,31.8738,31.9198,31.8213,31.8541,51000.0
2010-05-06 14:05:00,48.56,48.61,48.43,48.49,144300.0,31.8607,31.8935,31.7754,31.8148,144300.0
2010-05-06 14:10:00,48.5,48.51,48.27,48.4,166500.0,31.8213,31.8279,31.6704,31.7557,166500.0
2010-05-06 14:15:00,48.38,48.46,48.04,48.09,116000.0,31.7426,31.7951,31.5195,31.5523,116000.0
2010-05-06 14:20:00,48.09,48.09,47.6,48.04,273600.0,31.5523,31.5523,31.2308,31.5195,273600.0
2010-05-06 14:25:00,48.04,48.12,47.84,47.95,74800.0,31.5195,31.572,31.3883,31.4605,74800.0
2010-05-06 14:30:00,47.95,48.01,47.69,47.87,153900.0,31.4605,31.4998,31.2899,31.408,153900.0
2010-05-06 14:35:00,47.85,47.85,47.42,47.64,419800.0,31.3949,31.3949,31.1127,31.2571,419800.0
2010-05-06 14:40:00,47.62,47.71,47.01,47.06,421000.0,31.244,31.303,30.8437,30.8765,421000.0
2010-05-06 14:45:00,47.06,48.29,46.0,46.86,460600.0,30.8765,31.6836,30.1811,30.7453,460600.0
2010-05-06 14:50:00,46.93,48.82,46.86,47.76,319300.0,30.7912,32.0313,30.7453,31.3358,319300.0
2010-05-06 14:55:00,47.77,48.31,47.3,47.46,96800.0,31.3424,31.6967,31.034,31.139,96800.0
2010-05-06 15:00:00,47.43,48.27,46.78,48.2,184900.0,31.1193,31.6704,30.6928,31.6245,184900.0
2010-05-06 15:05:00,48.2,48.85,47.75,48.39,121000.0,31.6245,32.051,31.3293,31.7492,121000.0
2010-05-06 15:10:00,48.41,48.67,48.13,48.25,164400.0,31.7623,31.9329,31.5786,31.6573,164400.0
2010-05-06 15:15:00,48.26,48.56,47.72,48.25,178700.0,31.6639,31.8607,31.3096,31.6573,178700.0
2010-05-06 15:20:00,48.25,48.34,47.72,48.22,217700.0,31.6573,31.7164,31.3096,31.6376,217700.0
2010-05-06 15:25:00,48.22,48.35,47.88,48.33,204500.0,31.6376,31.7229,31.4145,31.7098,204500.0
2010-05-06 15:30:00,48.33,48.54,48.21,48.46,182800.0,31.7098,31.8476,31.6311,31.7951,182800.0
2010-05-06 15:35:00,48.47,48.78,48.34,48.5,153000.0,31.8017,32.005,31.7164,31.8213,153000.0
2010-05-06 15:40:00,48.51,48.64,48.37,48.52,199200.0,31.8279,31.9132,31.736,31.8345,199200.0
2010-05-06 15:45:00,48.52,49.16,48.5,49.08,256500.0,31.8345,32.2544,31.8213,32.2019,256500.0
2010-05-06 15:50:00,49.07,49.1,48.81,48.84,234200.0,32.1953,32.215,32.0247,32.0444,234200.0
2010-05-06 15:55:00,48.84,48.9,48.27,48.39,410600.0,32.0444,32.0838,31.6704,31.7492,410600.0
2010-05-07 09:30:00,48.47,48.47,46.82,47.82,443400.0,31.8017,31.8017,30.7191,31.3752,443400.0
2010-05-07 09:35:00,47.79,48.53,47.54,48.48,259600.0,31.3555,31.841,31.1915,31.8082,259600.0
2010-05-07 09:40:00,48.44,48.44,48.08,48.41,217400.0,31.782,31.782,31.5458,31.7623,217400.0
2010-05-07 09:45:00,48.4,48.5,47.94,48.24,140700.0,31.7557,31.8213,31.4539,31.6507,140700.0
2010-05-07 09:50:00,48.23,48.63,48.19,48.33,160500.0,31.6442,31.9066,31.6179,31.7098,160500.0
2010-05-07 09:55:00,48.32,48.44,48.11,48.28,138500.0,31.7032,31.782,31.5655,31.677,138500.0
2010-05-07 10:00:00,48.27,48.33,47.66,47.71,191300.0,31.6704,31.7098,31.2702,31.303,191300.0
2010-05-07 10:05:00,47.71,48.11,47.58,47.85,165800.0,31.303,31.5655,31.2177,31.3949,165800.0
2010-05-07 10:10:00,47.84,48.04,47.7,47.74,222600.0,31.3883,31.5195,31.2964,31.3227,222600.0
2010-05-07 10:15:00,47.73,47.93,47.67,47.75,181500.0,31.3161,31.4474,31.2768,31.3293,181500.0
2010-05-07 10:20:00,47.75,47.78,47.26,47.35,321100.0,31.3293,31.3489,31.0078,31.0668,321100.0
2010-05-07 10:25:00,47.35,47.47,46.58,46.89,190900.0,31.0668,31.1455,30.5616,30.765,190900.0
2010-05-07 10:30:00,47.05,47.52,46.9,47.06,217500.0,30.87,31.1784,30.7716,30.8765,217500.0
2010-05-07 10:35:00,47.03,47.55,47.03,47.44,219600.0,30.8569,31.198,30.8569,31.1259,219600.0
2010-05-07 10:40:00,47.44,47.52,47.19,47.32,247000.0,31.1259,31.1784,30.9618,31.0471,247000.0
2010-05-07 10:45:00,47.31,47.64,47.2,47.41,184900.0,31.0406,31.2571,30.9684,31.1062,184900.0
2010-05-07 10:50:00,47.43,47.77,47.38,47.76,167800.0,31.1193,31.3424,31.0865,31.3358,167800.0
2010-05-07 10:55:00,47.75,47.77,47.4,47.4,99200.0,31.3293,31.3424,31.0996,31.0996,99200.0
2010-05-07 11:00:00,47.42,47.63,47.23,47.44,113700.0,31.1127,31.2505,30.9881,31.1259,113700.0
2010-05-07 11:05:00,47.44,47.84,47.43,47.8,119400.0,31.1259,31.3883,31.1193,31.3621,119400.0
2010-05-07 11:10:00,47.79,47.94,47.73,47.85,136300.0,31.3555,31.4539,31.3161,31.3949,136300.0
2010-05-07 11:15:00,47.87,48.53,47.84,48.09,240100.0,31.408,31.841,31.3883,31.5523,240100.0
2010-05-07 11:20:00,48.09,48.33,47.89,48.0,159000.0,31.5523,31.7098,31.4211,31.4933,159000.0
2010-05-07 11:25:00,48.01,48.01,47.68,47.68,111300.0,31.4998,31.4998,31.2833,31.2833,111300.0
2010-05-07 11:30:00,47.7,47.9,47.54,47.76,351900.0,31.2964,31.4277,31.1915,31.3358,351900.0
2010-05-07 11:35:00,47.75,48.05,47.75,48.03,170700.0,31.3293,31.5261,31.3293,31.513,170700.0
2010-05-07 11:40:00,48.02,48.23,47.95,48.22,128600.0,31.5064,31.6442,31.4605,31.6376,128600.0
2010-05-07 11:45:00,48.22,48.45,48.21,48.34,199200.0,31.6376,31.7885,31.6311,31.7164,199200.0
2010-05-07 11:50:00,48.34,48.43,48.1,48.36,188800.0,31.7164,31.7754,31.5589,31.7295,188800.0
2010-05-07 11:55:00,48.36,48.44,48.2,48.38,87900.0,31.7295,31.782,31.6245,31.7426,87900.0
2010-05-07 12:00:00,48.38,48.51,48.19,48.36,91300.0,31.7426,31.8279,31.6179,31.7295,91300.0
2010-05-07 12:05:00,48.36,48.71,48.32,48.68,121600.0,31.7295,31.9591,31.7032,31.9394,121600.0
2010-05-07 12:10:00,48.69,48.83,48.58,48.81,78700.0,31.946,32.0379,31.8738,32.0247,78700.0
2010-05-07 12:15:00,48.82,48.93,48.76,48.79,119300.0,32.0313,32.1035,31.9919,32.0116,119300.0
2010-05-07 12:20:00,48.79,48.85,48.49,48.51,89900.0,32.0116,32.051,31.8148,31.8279,89900.0
2010-05-07 12:25:00,48.52,48.58,48.2,48.34,111500.0,31.8345,31.8738,31.6245,31.7164,111500.0
2010-05-07 12:30:00,48.34,48.42,48.17,48.29,105400.0,31.7164,31.7688,31.6048,31.6836,105400.0
2010-05-07 12:35:00,48.29,48.57,48.2,48.36,126900.0,31.6836,31.8673,31.6245,31.7295,126900.0
2010-05-07 12:40:00,48.38,48.7,48.37,48.52,124500.0,31.7426,31.9526,31.736,31.8345,124500.0
2010-05-07 12:45:00,48.52,48.77,48.51,48.66,137500.0,31.8345,31.9985,31.8279,31.9263,137500.0
2010-05-07 12:50:00,48.66,48.81,48.46,48.64,103900.0,31.9263,32.0247,31.7951,31.9132,103900.0
2010-05-07 12:55:00,48.64,48.81,48.53,48.65,95300.0,31.9132,32.0247,31.841,31.9198,95300.0
2010-05-07 13:00:00,48.64,48.8,48.6,48.67,177600.0,31.9132,32.0182,31.8869,31.9329,177600.0
2010-05-07 13:05:00,48.66,48.76,48.33,48.34,110800.0,31.9263,31.9919,31.7098,31.7164,110800.0
2010-05-07 13:10:00,48.33,48.47,48.18,48.3,137000.0,31.7098,31.8017,31.6114,31.6901,137000.0
2010-05-07 13:15:00,48.31,48.66,48.28,48.46,164000.0,31.6967,31.9263,31.677,31.7951,164000.0
2010-05-07 13:20:00,48.46,48.56,48.37,48.46,82000.0,31.7951,31.8607,31.736,31.7951,82000.0
2010-05-07 13:25:00,48.45,48.6,48.42,48.47,142100.0,31.7885,31.8869,31.7688,31.8017,142100.0
2010-05-07 13:30:00,48.48,48.72,48.44,48.71,98300.0,31.8082,31.9657,31.782,31.9591,98300.0
2010-05-07 13:35:00,48.72,48.79,48.58,48.67,73700.0,31.9657,32.0116,31.8738,31.9329,73700.0
2010-05-07 13:40:00,48.67,48.94,48.67,48.93,121000.0,31.9329,32.11,31.9329,32.1035,121000.0
2010-05-07 13:45:00,48.93,49.08,48.88,48.99,128500.0,32.1035,32.2019,32.0707,32.1428,128500.0
2010-05-07 13:50:00,48.97,48.99,48.73,48.75,82900.0,32.1297,32.1428,31.9722,31.9854,82900.0
2010-05-07 13:55:00,48.76,48.89,48.68,48.73,112500.0,31.9919,32.0772,31.9394,31.9722,112500.0
2010-05-07 14:00:00,48.73,48.85,48.58,48.75,120400.0,31.9722,32.051,31.8738,31.9854,120400.0
2010-05-07 14:05:00,48.75,48.83,48.64,48.72,147600.0,31.9854,32.0379,31.9132,31.9657,147600.0
2010-05-07 14:10:00,48.72,48.77,48.56,48.62,136800.0,31.9657,31.9985,31.8607,31.9001,136800.0
2010-05-07 14:15:00,48.6,48.74,48.58,48.62,116500.0,31.8869,31.9788,31.8738,31.9001,116500.0
2010-05-07 14:20:00,48.62,48.62,48.38,48.41,143000.0,31.9001,31.9001,31.7426,31.7623,143000.0
2010-05-07 14:25:00,48.4,48.47,48.26,48.39,204900.0,31.7557,31.8017,31.6639,31.7492,204900.0
2010-05-07 14:30:00,48.39,48.53,48.36,48.41,143500.0,31.7492,31.841,31.7295,31.7623,143500.0
2010-05-07 14:35:00,48.41,48.48,48.3,48.45,166900.0,31.7623,31.8082,31.6901,31.7885,166900.0
2010-05-07 14:40:00,48.43,48.7,48.39,48.58,155800.0,31.7754,31.9526,31.7492,31.8738,155800.0
2010-05-07 14:45:00,48.58,48.65,48.5,48.55,79300.0,31.8738,31.9198,31.8213,31.8541,79300.0
2010-05-07 14:50:00,48.55,48.56,48.38,48.5,89400.0,31.8541,31.8607,31.7426,31.8213,89400.0
2010-05-07 14:55:00,48.48,48.71,48.44,48.61,77100.0,31.8082,31.9591,31.782,31.8935,77100.0
2010-05-07 15:00:00,48.62,48.69,48.43,48.56,168300.0,31.9001,31.946,31.7754,31.8607,168300.0
2010-05-07 15:05:00,48.58,48.62,48.44,48.49,180200.0,31.8738,31.9001,31.782,31.8148,180200.0
2010-05-07 15:10:00,48.49,48.62,48.45,48.57,246200.0,31.8148,31.9001,31.7885,31.8673,246200.0
2010-05-07 15:15:00,48.57,48.76,48.43,48.73,205600.0,31.8673,31.9919,31.7754,31.9722,205600.0
2010-05-07 15:20:00,48.74,48.87,48.67,48.79,168100.0,31.9788,32.0641,31.9329,32.0116,168100.0
2010-05-07 15:25:00,48.81,48.83,48.56,48.67,202100.0,32.0247,32.0379,31.8607,31.9329,202100.0
2010-05-07 15:30:00,48.69,48.72,48.29,48.41,223700.0,31.946,31.9657,31.6836,31.7623,223700.0
2010-05-07 15:35:00,48.4,48.45,48.25,48.3,191200.0,31.7557,31.7885,31.6573,31.6901,191200.0
2010-05-07 15:40:00,48.3,48.57,48.3,48.41,255000.0,31.6901,31.8673,31.6901,31.7623,255000.0
2010-05-07 15:45:00,48.42,48.45,48.21,48.39,245600.0,31.7688,31.7885,31.6311,31.7492,245600.0
2010-05-07 15:50:00,48.38,48.41,48.25,48.32,198000.0,31.7426,31.7623,31.6573,31.7032,198000.0
2010-05-07 15:55:00,48.32,48.55,48.32,48.41,439300.0,31.7032,31.8541,31.7032,31.7623,439300.0
2010-05-10 09:30:00,49.96,51.0,49.37,50.99,173700.0,32.7793,33.4616,32.3922,33.4551,173700.0
2010-05-10 09:35:00,50.97,50.99,50.56,50.95,88100.0,33.4419,33.4551,33.1729,33.4288,88100.0
2010-05-10 09:40:00,50.96,51.55,50.8,51.52,121200.0,33.4354,33.8225,33.3304,33.8028,121200.0
2010-05-10 09:45:00,51.5,51.69,51.35,51.54,112000.0,33.7897,33.9143,33.6913,33.8159,112000.0
2010-05-10 09:50:00,51.54,51.56,51.2,51.25,84400.0,33.8159,33.829,33.5928,33.6256,84400.0
2010-05-10 09:55:00,51.24,51.56,51.13,51.28,67000.0,33.6191,33.829,33.5469,33.6453,67000.0
2010-05-10 10:00:00,51.28,51.31,50.96,51.04,91100.0,33.6453,33.665,33.4354,33.4879,91100.0
2010-05-10 10:05:00,51.05,51.09,50.91,51.03,81900.0,33.4944,33.5207,33.4026,33.4813,81900.0
2010-05-10 10:10:00,51.03,51.22,51.0,51.15,98000.0,33.4813,33.606,33.4616,33.56,98000.0
2010-05-10 10:15:00,51.15,51.22,50.98,51.03,85600.0,33.56,33.606,33.4485,33.4813,85600.0
2010-05-10 10:20:00,51.01,51.14,50.83,50.93,76000.0,33.4682,33.5535,33.3501,33.4157,76000.0
2010-05-10 10:25:00,50.93,50.96,50.67,50.72,44100.0,33.4157,33.4354,33.2451,33.2779,44100.0
2010-05-10 10:30:00,50.72,50.93,50.69,50.81,61400.0,33.2779,33.4157,33.2582,33.337,61400.0
2010-05-10 10:35:00,50.81,50.83,50.63,50.75,97600.0,33.337,33.3501,33.2189,33.2976,97600.0
2010-05-10 10:40:00,50.73,50.83,50.54,50.6,78700.0,33.2845,33.3501,33.1598,33.1992,78700.0
2010-05-10 10:45:00,50.62,50.71,50.51,50.58,113500.0,33.2123,33.2713,33.1401,33.186,113500.0
2010-05-10 10:50:00,50.57,50.63,50.53,50.61,105700.0,33.1795,33.2189,33.1532,33.2057,105700.0
2010-05-10 10:55:00,50.59,50.59,50.24,50.3,117200.0,33.1926,33.1926,32.963,33.0023,117200.0
2010-05-10 11:00:00,50.32,50.61,50.28,50.52,112300.0,33.0155,33.2057,32.9892,33.1467,112300.0
2010-05-10 11:05:00,50.53,50.58,50.36,50.41,69400.0,33.1532,33.186,33.0417,33.0745,69400.0
2010-05-10 11:10:00,50.4,50.49,50.37,50.44,61200.0,33.0679,33.127,33.0483,33.0942,61200.0
2010-05-10 11:15:00,50.45,50.54,50.33,50.54,65400.0,33.1008,33.1598,33.022,33.1598,65400.0
2010-05-10 11:20:00,50.5,50.59,50.36,50.47,83200.0,33.1336,33.1926,33.0417,33.1139,83200.0
2010-05-10 11:25:00,50.48,50.65,50.47,50.65,62800.0,33.1204,33.232,33.1139,33.232,62800.0
2010-05-10 11:30:00,50.64,50.65,50.48,50.65,59100.0,33.2254,33.232,33.1204,33.232,59100.0
2010-05-10 11:35:00,50.65,50.72,50.58,50.7,71400.0,33.232,33.2779,33.186,33.2648,71400.0
2010-05-10 11:40:00,50.7,50.75,50.67,50.72,25100.0,33.2648,33.2976,33.2451,33.2779,25100.0
2010-05-10 11:45:00,50.72,50.83,50.7,50.83,27000.0,33.2779,33.3501,33.2648,33.3501,27000.0
2010-05-10 11:50:00,50.82,50.94,50.79,50.93,32200.0,33.3435,33.4222,33.3238,33.4157,32200.0
2010-05-10 11:55:00,50.94,50.99,50.85,50.86,43400.0,33.4222,33.4551,33.3632,33.3698,43400.0
2010-05-10 12:00:00,50.86,50.9,50.8,50.88,24800.0,33.3698,33.396,33.3304,33.3829,24800.0
2010-05-10 12:05:00,50.86,50.94,50.83,50.94,21900.0,33.3698,33.4222,33.3501,33.4222,21900.0
2010-05-10 12:10:00,50.93,51.01,50.86,50.94,27600.0,33.4157,33.4682,33.3698,33.4222,27600.0
2010-05-10 12:15:00,50.93,50.98,50.88,50.91,32400.0,33.4157,33.4485,33.3829,33.4026,32400.0
2010-05-10 12:20:00,50.9,50.91,50.77,50.86,30100.0,33.396,33.4026,33.3107,33.3698,30100.0
2010-05-10 12:25:00,50.84,50.85,50.79,50.8,26300.0,33.3566,33.3632,33.3238,33.3304,26300.0
2010-05-10 12:30:00,50.8,50.83,50.72,50.83,49500.0,33.3304,33.3501,33.2779,33.3501,49500.0
2010-05-10 12:35:00,50.83,50.9,50.79,50.88,84400.0,33.3501,33.396,33.3238,33.3829,84400.0
2010-05-10 12:40:00,50.89,50.91,50.77,50.81,20400.0,33.3894,33.4026,33.3107,33.337,20400.0
2010-05-10 12:45:00,50.82,50.85,50.78,50.81,14300.0,33.3435,33.3632,33.3173,33.337,14300.0
2010-05-10 12:50:00,50.81,50.89,50.78,50.83,27600.0,33.337,33.3894,33.3173,33.3501,27600.0
2010-05-10 12:55:00,50.84,50.87,50.65,50.68,21200.0,33.3566,33.3763,33.232,33.2517,21200.0
2010-05-10 13:00:00,50.67,50.7,50.56,50.56,32800.0,33.2451,33.2648,33.1729,33.1729,32800.0
2010-05-10 13:05:00,50.56,50.59,50.24,50.31,63800.0,33.1729,33.1926,32.963,33.0089,63800.0
2010-05-10 13:10:00,50.33,50.5,50.28,50.3,54500.0,33.022,33.1336,32.9892,33.0023,54500.0
2010-05-10 13:15:00,50.31,50.49,50.23,50.49,60700.0,33.0089,33.127,32.9564,33.127,60700.0
2010-05-10 13:20:00,50.49,50.56,50.45,50.47,57100.0,33.127,33.1729,33.1008,33.1139,57100.0
2010-05-10 13:25:00,50.47,50.56,50.45,50.53,59100.0,33.1139,33.1729,33.1008,33.1532,59100.0
2010-05-10 13:30:00,50.54,50.69,50.53,50.65,80900.0,33.1598,33.2582,33.1532,33.232,80900.0
2010-05-10 13:35:00,50.66,50.72,50.61,50.65,38400.0,33.2385,33.2779,33.2057,33.232,38400.0
2010-05-10 13:40:00,50.64,50.65,50.43,50.45,39800.0,33.2254,33.232,33.0876,33.1008,39800.0
2010-05-10 13:45:00,50.46,50.68,50.42,50.65,50900.0,33.1073,33.2517,33.0811,33.232,50900.0
2010-05-10 13:50:00,50.66,50.69,50.59,50.6,36800.0,33.2385,33.2582,33.1926,33.1992,36800.0
2010-05-10 13:55:00,50.6,50.74,50.56,50.6,49800.0,33.1992,33.291,33.1729,33.1992,49800.0
2010-05-10 14:00:00,50.6,50.63,50.41,50.58,41700.0,33.1992,33.2189,33.0745,33.186,41700.0
2010-05-10 14:05:00,50.57,50.73,50.55,50.73,43600.0,33.1795,33.2845,33.1664,33.2845,43600.0
2010-05-10 14:10:00,50.73,50.73,50.59,50.67,26800.0,33.2845,33.2845,33.1926,33.2451,26800.0
2010-05-10 14:15:00,50.68,50.68,50.58,50.59,27800.0,33.2517,33.2517,33.186,33.1926,27800.0
2010-05-10 14:20:00,50.6,50.81,50.6,50.81,56200.0,33.1992,33.337,33.1992,33.337,56200.0
2010-05-10 14:25:00,50.8,50.8,50.62,50.63,36000.0,33.3304,33.3304,33.2123,33.2189,36000.0
2010-05-10 14:30:00,50.63,50.67,50.61,50.64,27900.0,33.2189,33.2451,33.2057,33.2254,27900.0
2010-05-10 14:35:00,50.65,50.77,50.51,50.51,36300.0,33.232,33.3107,33.1401,33.1401,36300.0
2010-05-10 14:40:00,50.5,50.59,50.45,50.56,42300.0,33.1336,33.1926,33.1008,33.1729,42300.0
2010-05-10 14:45:00,50.56,50.6,50.54,50.57,27500.0,33.1729,33.1992,33.1598,33.1795,27500.0
2010-05-10 14:50:00,50.57,50.7,50.56,50.64,44700.0,33.1795,33.2648,33.1729,33.2254,44700.0
2010-05-10 14:55:00,50.65,50.74,50.62,50.66,47600.0,33.232,33.291,33.2123,33.2385,47600.0
2010-05-10 15:00:00,50.66,50.68,50.52,50.53,43900.0,33.2385,33.2517,33.1467,33.1532,43900.0
2010-05-10 15:05:00,50.52,50.59,50.41,50.45,51300.0,33.1467,33.1926,33.0745,33.1008,51300.0
2010-05-10 15:10:00,50.44,50.49,50.38,50.42,35100.0,33.0942,33.127,33.0548,33.0811,35100.0
2010-05-10 15:15:00,50.42,50.51,50.35,50.42,62400.0,33.0811,33.1401,33.0351,33.0811,62400.0
2010-05-10 15:20:00,50.43,50.5,50.4,50.48,38800.0,33.0876,33.1336,33.0679,33.1204,38800.0
2010-05-10 15:25:00,50.48,50.64,50.46,50.62,82300.0,33.1204,33.2254,33.1073,33.2123,82300.0
2010-05-10 15:30:00,50.61,50.63,50.52,50.58,76800.0,33.2057,33.2189,33.1467,33.186,76800.0
2010-05-10 15:35:00,50.57,50.67,50.52,50.64,112700.0,33.1795,33.2451,33.1467,33.2254,112700.0
2010-05-10 15:40:00,50.63,50.69,50.52,50.57,178700.0,33.2189,33.2582,33.1467,33.1795,178700.0
2010-05-10 15:45:00,50.57,50.65,50.5,50.54,249500.0,33.1795,33.232,33.1336,33.1598,249500.0
2010-05-10 15:50:00,50.55,50.75,50.54,50.71,227000.0,33.1664,33.2976,33.1598,33.2713,227000.0
2010-05-10 15:55:00,50.72,50.87,50.72,50.85,360500.0,33.2779,33.3763,33.2779,33.3632,360500.0
2010-05-11 09:30:00,50.3,50.36,49.95,50.22,86600.0,33.0023,33.0417,32.7727,32.9498,86600.0
2010-05-11 09:35:00,50.23,50.37,50.18,50.24,82200.0,32.9564,33.0483,32.9236,32.963,82200.0
2010-05-11 09:40:00,50.26,50.3,50.0,50.05,170400.0,32.9761,33.0023,32.8055,32.8383,170400.0
2010-05-11 09:45:00,50.06,50.14,49.94,49.96,101600.0,32.8449,32.8974,32.7661,32.7793,101600.0
2010-05-11 09:50:00,49.95,50.16,49.95,50.02,131800.0,32.7727,32.9105,32.7727,32.8186,131800.0
2010-05-11 09:55:00,50.01,50.12,49.96,50.02,108800.0,32.8121,32.8842,32.7793,32.8186,108800.0
2010-05-11 10:00:00,50.01,50.06,49.81,49.85,113300.0,32.8121,32.8449,32.6808,32.7071,113300.0
2010-05-11 10:05:00,49.85,49.86,49.74,49.8,105100.0,32.7071,32.7136,32.6349,32.6743,105100.0
2010-05-11 10:10:00,49.81,49.97,49.77,49.93,66700.0,32.6808,32.7858,32.6546,32.7596,66700.0
2010-05-11 10:15:00,49.93,50.06,49.92,49.93,84100.0,32.7596,32.8449,32.753,32.7596,84100.0
2010-05-11 10:20:00,49.91,50.0,49.87,49.92,89400.0,32.7465,32.8055,32.7202,32.753,89400.0
2010-05-11 10:25:00,49.92,49.92,49.79,49.81,82400.0,32.753,32.753,32.6677,32.6808,82400.0
2010-05-11 10:30:00,49.8,49.81,49.56,49.6,164300.0,32.6743,32.6808,32.5168,32.5431,164300.0
2010-05-11 10:35:00,49.6,49.72,49.57,49.69,138600.0,32.5431,32.6218,32.5234,32.6021,138600.0
2010-05-11 10:40:00,49.69,49.79,49.63,49.63,126000.0,32.6021,32.6677,32.5627,32.5627,126000.0
2010-05-11 10:45:00,49.63,49.67,49.58,49.65,122400.0,32.5627,32.589,32.5299,32.5759,122400.0
2010-05-11 10:50:00,49.66,49.67,49.5,49.55,112100.0,32.5824,32.589,32.4774,32.5103,112100.0
2010-05-11 10:55:00,49.55,49.63,49.55,49.62,46500.0,32.5103,32.5627,32.5103,32.5562,46500.0
2010-05-11 11:00:00,49.63,49.81,49.61,49.78,59400.0,32.5627,32.6808,32.5496,32.6612,59400.0
2010-05-11 11:05:00,49.78,49.92,49.77,49.92,58900.0,32.6612,32.753,32.6546,32.753,58900.0
2010-05-11 11:10:00,49.93,49.94,49.88,49.94,82300.0,32.7596,32.7661,32.7268,32.7661,82300.0
2010-05-11 11:15:00,49.94,49.94,49.83,49.88,155400.0,32.7661,32.7661,32.694,32.7268,155400.0
2010-05-11 11:20:00,49.89,49.89,49.78,49.78,100400.0,32.7333,32.7333,32.6612,32.6612,100400.0
2010-05-11 11:25:00,49.78,49.86,49.76,49.84,99900.0,32.6612,32.7136,32.648,32.7005,99900.0
2010-05-11 11:30:00,49.84,49.86,49.74,49.83,110000.0,32.7005,32.7136,32.6349,32.694,110000.0
2010-05-11 11:35:00,49.82,49.94,49.82,49.89,167400.0,32.6874,32.7661,32.6874,32.7333,167400.0
2010-05-11 11:40:00,49.89,50.08,49.86,50.08,64500.0,32.7333,32.858,32.7136,32.858,64500.0
2010-05-11 11:45:00,50.07,50.13,49.99,50.03,58200.0,32.8514,32.8908,32.7989,32.8252,58200.0
2010-05-11 11:50:00,50.02,50.15,49.98,50.13,95700.0,32.8186,32.9039,32.7924,32.8908,95700.0
2010-05-11 11:55:00,50.13,50.25,50.11,50.13,66300.0,32.8908,32.9695,32.8777,32.8908,66300.0
2010-05-11 12:00:00,50.13,50.29,50.11,50.18,89900.0,32.8908,32.9958,32.8777,32.9236,89900.0
2010-05-11 12:05:00,50.18,50.28,50.07,50.27,139900.0,32.9236,32.9892,32.8514,32.9827,139900.0
2010-05-11 12:10:00,50.26,50.31,50.23,50.24,36000.0,32.9761,33.0089,32.9564,32.963,36000.0
2010-05-11 12:15:00,50.25,50.37,50.24,50.33,38400.0,32.9695,33.0483,32.963,33.022,38400.0
2010-05-11 12:20:00,50.33,50.37,50.29,50.35,87300.0,33.022,33.0483,32.9958,33.0351,87300.0
2010-05-11 12:25:00,50.33,50.37,50.29,50.37,41900.0,33.022,33.0483,32.9958,33.0483,41900.0
2010-05-11 12:30:00,50.36,50.44,50.32,50.4,88600.0,33.0417,33.0942,33.0155,33.0679,88600.0
2010-05-11 12:35:00,50.43,50.43,50.31,50.36,41000.0,33.0876,33.0876,33.0089,33.0417,41000.0
2010-05-11 12:40:00,50.35,50.5,50.33,50.47,46100.0,33.0351,33.1336,33.022,33.1139,46100.0
2010-05-11 12:45:00,50.46,50.54,50.43,50.51,33900.0,33.1073,33.1598,33.0876,33.1401,33900.0
2010-05-11 12:50:00,50.5,50.53,50.46,50.47,22800.0,33.1336,33.1532,33.1073,33.1139,22800.0
2010-05-11 12:55:00,50.47,50.52,50.43,50.51,25200.0,33.1139,33.1467,33.0876,33.1401,25200.0
2010-05-11 13:00:00,50.52,50.53,50.43,50.44,14200.0,33.1467,33.1532,33.0876,33.0942,14200.0
2010-05-11 13:05:00,50.44,50.45,50.39,50.43,44500.0,33.0942,33.1008,33.0614,33.0876,44500.0
2010-05-11 13:10:00,50.43,50.49,50.34,50.39,20900.0,33.0876,33.127,33.0286,33.0614,20900.0
2010-05-11 13:15:00,50.38,50.44,50.36,50.36,32200.0,33.0548,33.0942,33.0417,33.0417,32200.0
2010-05-11 13:20:00,50.35,50.46,50.33,50.45,62100.0,33.0351,33.1073,33.022,33.1008,62100.0
2010-05-11 13:25:00,50.45,50.45,50.39,50.42,20100.0,33.1008,33.1008,33.0614,33.0811,20100.0
2010-05-11 13:30:00,50.43,50.53,50.42,50.46,50800.0,33.0876,33.1532,33.0811,33.1073,50800.0
2010-05-11 13:35:00,50.45,50.51,50.4,50.49,45500.0,33.1008,33.1401,33.0679,33.127,45500.0
2010-05-11 13:40:00,50.49,50.59,50.44,50.59,62400.0,33.127,33.1926,33.0942,33.1926,62400.0
2010-05-11 13:45:00,50.59,50.74,50.55,50.68,103800.0,33.1926,33.291,33.1664,33.2517,103800.0
2010-05-11 13:50:00,50.67,50.71,50.64,50.66,45900.0,33.2451,33.2713,33.2254,33.2385,45900.0
2010-05-11 13:55:00,50.66,50.68,50.56,50.6,38200.0,33.2385,33.2517,33.1729,33.1992,38200.0
2010-05-11 14:00:00,50.6,50.69,50.6,50.68,38800.0,33.1992,33.2582,33.1992,33.2517,38800.0
2010-05-11 14:05:00,50.69,50.74,50.6,50.63,52400.0,33.2582,33.291,33.1992,33.2189,52400.0
2010-05-11 14:10:00,50.61,50.68,50.53,50.55,75500.0,33.2057,33.2517,33.1532,33.1664,75500.0
2010-05-11 14:15:00,50.56,50.58,50.36,50.47,51600.0,33.1729,33.186,33.0417,33.1139,51600.0
2010-05-11 14:20:00,50.47,50.54,50.39,50.54,47100.0,33.1139,33.1598,33.0614,33.1598,47100.0
2010-05-11 14:25:00,50.54,50.55,50.42,50.47,35200.0,33.1598,33.1664,33.0811,33.1139,35200.0
2010-05-11 14:30:00,50.47,50.47,50.22,50.33,83400.0,33.1139,33.1139,32.9498,33.022,83400.0
2010-05-11 14:35:00,50.33,50.33,50.17,50.25,50300.0,33.022,33.022,32.917,32.9695,50300.0
2010-05-11 14:40:00,50.23,50.24,50.14,50.21,46300.0,32.9564,32.963,32.8974,32.9433,46300.0
2010-05-11 14:45:00,50.21,50.38,50.2,50.35,45100.0,32.9433,33.0548,32.9367,33.0351,45100.0
2010-05-11 14:50:00,50.35,50.39,50.3,50.36,15700.0,33.0351,33.0614,33.0023,33.0417,15700.0
2010-05-11 14:55:00,50.37,50.37,50.21,50.27,30800.0,33.0483,33.0483,32.9433,32.9827,30800.0
2010-05-11 15:00:00,50.28,50.28,50.03,50.15,101800.0,32.9892,32.9892,32.8252,32.9039,101800.0
2010-05-11 15:05:00,50.16,50.22,50.1,50.12,54300.0,32.9105,32.9498,32.8711,32.8842,54300.0
2010-05-11 15:10:00,50.11,50.17,50.05,50.17,41000.0,32.8777,32.917,32.8383,32.917,41000.0
2010-05-11 15:15:00,50.17,50.2,49.99,50.04,100200.0,32.917,32.9367,32.7989,32.8317,100200.0
2010-05-11 15:20:00,50.05,50.08,49.94,50.03,447300.0,32.8383,32.858,32.7661,32.8252,447300.0
2010-05-11 15:25:00,50.03,50.05,49.98,50.01,172200.0,32.8252,32.8383,32.7924,32.8121,172200.0
2010-05-11 15:30:00,50.01,50.02,49.96,50.01,175000.0,32.8121,32.8186,32.7793,32.8121,175000.0
2010-05-11 15:35:00,50.02,50.06,50.01,50.06,218400.0,32.8186,32.8449,32.8121,32.8449,218400.0
2010-05-11 15:40:00,50.05,50.06,49.96,50.01,156800.0,32.8383,32.8449,32.7793,32.8121,156800.0
2010-05-11 15:45:00,50.02,50.07,49.98,49.98,227100.0,32.8186,32.8514,32.7924,32.7924,227100.0
2010-05-11 15:50:00,49.98,50.01,49.9,49.96,194700.0,32.7924,32.8121,32.7399,32.7793,194700.0
2010-05-11 15:55:00,49.96,50.0,49.88,49.9,366000.0,32.7793,32.8055,32.7268,32.7399,366000.0
2010-05-12 09:30:00,49.58,49.76,49.4,49.47,195100.0,32.7467,32.8656,32.6278,32.6741,195100.0
2010-05-12 09:35:00,49.49,49.56,49.38,49.42,196100.0,32.6873,32.7335,32.6146,32.641,196100.0
2010-05-12 09:40:00,49.43,49.53,49.29,49.51,137900.0,32.6476,32.7137,32.5552,32.7005,137900.0
2010-05-12 09:45:00,49.51,49.6,49.39,49.41,108100.0,32.7005,32.7599,32.6212,32.6344,108100.0
2010-05-12 09:50:00,49.4,49.56,49.38,49.44,154700.0,32.6278,32.7335,32.6146,32.6542,154700.0
2010-05-12 09:55:00,49.44,49.66,49.42,49.65,123200.0,32.6542,32.7996,32.641,32.793,123200.0
2010-05-12 10:00:00,49.64,49.68,49.57,49.67,134000.0,32.7863,32.8128,32.7401,32.8062,134000.0
2010-05-12 10:05:00,49.68,49.76,49.63,49.68,277200.0,32.8128,32.8656,32.7797,32.8128,277200.0
2010-05-12 10:10:00,49.67,49.72,49.59,49.66,106700.0,32.8062,32.8392,32.7533,32.7996,106700.0
2010-05-12 10:15:00,49.67,49.71,49.59,49.7,122400.0,32.8062,32.8326,32.7533,32.826,122400.0
2010-05-12 10:20:00,49.69,49.85,49.68,49.81,91000.0,32.8194,32.925,32.8128,32.8986,91000.0
2010-05-12 10:25:00,49.81,49.82,49.76,49.79,47900.0,32.8986,32.9052,32.8656,32.8854,47900.0
2010-05-12 10:30:00,49.79,49.82,49.69,49.73,99100.0,32.8854,32.9052,32.8194,32.8458,99100.0
2010-05-12 10:35:00,49.73,49.79,49.65,49.68,99600.0,32.8458,32.8854,32.793,32.8128,99600.0
2010-05-12 10:40:00,49.68,49.7,49.65,49.67,65100.0,32.8128,32.826,32.793,32.8062,65100.0
2010-05-12 10:45:00,49.66,49.77,49.61,49.74,53200.0,32.7996,32.8722,32.7665,32.8524,53200.0
2010-05-12 10:50:00,49.72,49.81,49.72,49.77,42700.0,32.8392,32.8986,32.8392,32.8722,42700.0
2010-05-12 10:55:00,49.76,49.84,49.74,49.77,35600.0,32.8656,32.9184,32.8524,32.8722,35600.0
2010-05-12 11:00:00,49.76,49.9,49.75,49.82,82200.0,32.8656,32.9581,32.859,32.9052,82200.0
2010-05-12 11:05:00,49.81,49.92,49.81,49.86,49800.0,32.8986,32.9713,32.8986,32.9317,49800.0
2010-05-12 11:10:00,49.85,49.89,49.82,49.88,107500.0,32.925,32.9515,32.9052,32.9449,107500.0
2010-05-12 11:15:00,49.88,49.89,49.74,49.76,53100.0,32.9449,32.9515,32.8524,32.8656,53100.0
2010-05-12 11:20:00,49.76,49.78,49.61,49.62,79900.0,32.8656,32.8788,32.7665,32.7731,79900.0
2010-05-12 11:25:00,49.63,49.74,49.61,49.62,61400.0,32.7797,32.8524,32.7665,32.7731,61400.0
2010-05-12 11:30:00,49.62,49.78,49.62,49.73,50000.0,32.7731,32.8788,32.7731,32.8458,50000.0
2010-05-12 11:35:00,49.73,49.8,49.73,49.79,29500.0,32.8458,32.892,32.8458,32.8854,29500.0
2010-05-12 11:40:00,49.79,49.83,49.7,49.78,40500.0,32.8854,32.9118,32.826,32.8788,40500.0
2010-05-12 11:45:00,49.77,49.84,49.69,49.7,39100.0,32.8722,32.9184,32.8194,32.826,39100.0
2010-05-12 11:50:00,49.7,49.79,49.62,49.75,23300.0,32.826,32.8854,32.7731,32.859,23300.0
2010-05-12 11:55:00,49.74,49.9,49.73,49.88,35000.0,32.8524,32.9581,32.8458,32.9449,35000.0
2010-05-12 12:00:00,49.87,49.91,49.84,49.9,34900.0,32.9383,32.9647,32.9184,32.9581,34900.0
2010-05-12 12:05:00,49.89,49.95,49.88,49.94,32800.0,32.9515,32.9911,32.9449,32.9845,32800.0
2010-05-12 12:10:00,49.94,50.03,49.94,49.99,55000.0,32.9845,33.0439,32.9845,33.0175,55000.0
2010-05-12 12:15:00,49.99,50.04,49.98,50.02,36500.0,33.0175,33.0505,33.0109,33.0373,36500.0
2010-05-12 12:20:00,50.02,50.03,49.98,49.99,25300.0,33.0373,33.0439,33.0109,33.0175,25300.0
2010-05-12 12:25:00,50.0,50.03,49.98,50.02,51500.0,33.0241,33.0439,33.0109,33.0373,51500.0
2010-05-12 12:30:00,50.02,50.07,49.98,49.98,40200.0,33.0373,33.0704,33.0109,33.0109,40200.0
2010-05-12 12:35:00,49.98,50.05,49.97,50.05,28000.0,33.0109,33.0571,33.0043,33.0571,28000.0
2010-05-12 12:40:00,50.05,50.07,50.03,50.06,13600.0,33.0571,33.0704,33.0439,33.0637,13600.0
2010-05-12 12:45:00,50.06,50.06,50.01,50.03,28600.0,33.0637,33.0637,33.0307,33.0439,28600.0
2010-05-12 12:50:00,50.02,50.05,50.0,50.04,29900.0,33.0373,33.0571,33.0241,33.0505,29900.0
2010-05-12 12:55:00,50.04,50.1,50.02,50.07,45400.0,33.0505,33.0902,33.0373,33.0704,45400.0
2010-05-12 13:00:00,50.06,50.08,50.01,50.05,26400.0,33.0637,33.077,33.0307,33.0571,26400.0
2010-05-12 13:05:00,50.07,50.14,50.06,50.1,47000.0,33.0704,33.1166,33.0637,33.0902,47000.0
2010-05-12 13:10:00,50.1,50.15,50.09,50.15,39100.0,33.0902,33.1232,33.0836,33.1232,39100.0
2010-05-12 13:15:00,50.15,50.21,50.13,50.14,40100.0,33.1232,33.1628,33.11,33.1166,40100.0
2010-05-12 13:20:00,50.14,50.16,50.09,50.09,35800.0,33.1166,33.1298,33.0836,33.0836,35800.0
2010-05-12 13:25:00,50.09,50.16,50.05,50.15,147900.0,33.0836,33.1298,33.0571,33.1232,147900.0
2010-05-12 13:30:00,50.15,50.19,50.13,50.15,55100.0,33.1232,33.1496,33.11,33.1232,55100.0
2010-05-12 13:35:00,50.15,50.22,50.11,50.16,46700.0,33.1232,33.1694,33.0968,33.1298,46700.0
2010-05-12 13:40:00,50.15,50.16,50.08,50.13,31700.0,33.1232,33.1298,33.077,33.11,31700.0
2010-05-12 13:45:00,50.13,50.23,50.13,50.21,20800.0,33.11,33.176,33.11,33.1628,20800.0
2010-05-12 13:50:00,50.2,50.22,50.13,50.13,27200.0,33.1562,33.1694,33.11,33.11,27200.0
2010-05-12 13:55:00,50.13,50.17,50.07,50.1,34300.0,33.11,33.1364,33.0704,33.0902,34300.0
2010-05-12 14:00:00,50.09,50.2,50.07,50.15,23600.0,33.0836,33.1562,33.0704,33.1232,23600.0
2010-05-12 14:05:00,50.15,50.22,50.15,50.19,31400.0,33.1232,33.1694,33.1232,33.1496,31400.0
2010-05-12 14:10:00,50.19,50.23,50.14,50.19,27600.0,33.1496,33.176,33.1166,33.1496,27600.0
2010-05-12 14:15:00,50.19,50.26,50.18,50.23,36700.0,33.1496,33.1958,33.143,33.176,36700.0
2010-05-12 14:20:00,50.23,50.24,50.17,50.23,71200.0,33.176,33.1826,33.1364,33.176,71200.0
2010-05-12 14:25:00,50.23,50.24,50.21,50.24,38900.0,33.176,33.1826,33.1628,33.1826,38900.0
2010-05-12 14:30:00,50.24,50.28,50.22,50.23,39300.0,33.1826,33.2091,33.1694,33.176,39300.0
2010-05-12 14:35:00,50.23,50.26,50.17,50.19,26400.0,33.176,33.1958,33.1364,33.1496,26400.0
2010-05-12 14:40:00,50.18,50.25,50.17,50.22,29100.0,33.143,33.1892,33.1364,33.1694,29100.0
2010-05-12 14:45:00,50.22,50.28,50.19,50.2,30000.0,33.1694,33.2091,33.1496,33.1562,30000.0
2010-05-12 14:50:00,50.19,50.22,50.13,50.2,43100.0,33.1496,33.1694,33.11,33.1562,43100.0
2010-05-12 14:55:00,50.2,50.26,50.19,50.24,31400.0,33.1562,33.1958,33.1496,33.1826,31400.0
2010-05-12 15:00:00,50.24,50.3,50.21,50.28,77900.0,33.1826,33.2223,33.1628,33.2091,77900.0
2010-05-12 15:05:00,50.27,50.32,50.26,50.29,54200.0,33.2024,33.2355,33.1958,33.2157,54200.0
2010-05-12 15:10:00,50.29,50.3,50.23,50.25,87900.0,33.2157,33.2223,33.176,33.1892,87900.0
2010-05-12 15:15:00,50.26,50.27,50.14,50.15,69100.0,33.1958,33.2024,33.1166,33.1232,69100.0
2010-05-12 15:20:00,50.15,50.25,50.15,50.24,72300.0,33.1232,33.1892,33.1232,33.1826,72300.0
2010-05-12 15:25:00,50.24,50.33,50.23,50.28,73800.0,33.1826,33.2421,33.176,33.2091,73800.0
2010-05-12 15:30:00,50.28,50.3,50.18,50.22,57000.0,33.2091,33.2223,33.143,33.1694,57000.0
2010-05-12 15:35:00,50.22,50.27,50.17,50.2,119500.0,33.1694,33.2024,33.1364,33.1562,119500.0
2010-05-12 15:40:00,50.2,50.29,50.19,50.27,101300.0,33.1562,33.2157,33.1496,33.2024,101300.0
2010-05-12 15:45:00,50.26,50.31,50.25,50.26,101700.0,33.1958,33.2289,33.1892,33.1958,101700.0
2010-05-12 15:50:00,50.26,50.38,50.23,50.34,178900.0,33.1958,33.2751,33.176,33.2487,178900.0
2010-05-12 15:55:00,50.35,50.36,50.27,50.29,228300.0,33.2553,33.2619,33.2024,33.2157,228300.0
2010-05-13 09:30:00,50.06,50.48,50.06,50.35,73700.0,33.0637,33.3412,33.0637,33.2553,73700.0
2010-05-13 09:35:00,50.36,50.43,50.08,50.14,36400.0,33.2619,33.3081,33.077,33.1166,36400.0
2010-05-13 09:40:00,50.14,50.33,50.01,50.26,62500.0,33.1166,33.2421,33.0307,33.1958,62500.0
2010-05-13 09:45:00,50.26,50.43,50.23,50.34,64900.0,33.1958,33.3081,33.176,33.2487,64900.0
2010-05-13 09:50:00,50.34,50.39,50.26,50.33,41700.0,33.2487,33.2817,33.1958,33.2421,41700.0
2010-05-13 09:55:00,50.3,50.38,50.16,50.19,54300.0,33.2223,33.2751,33.1298,33.1496,54300.0
2010-05-13 10:00:00,50.19,50.37,50.14,50.3,70900.0,33.1496,33.2685,33.1166,33.2223,70900.0
2010-05-13 10:05:00,50.31,50.33,50.07,50.33,50300.0,33.2289,33.2421,33.0704,33.2421,50300.0
2010-05-13 10:10:00,50.33,50.34,50.17,50.19,47800.0,33.2421,33.2487,33.1364,33.1496,47800.0
2010-05-13 10:15:00,50.19,50.32,50.19,50.29,52200.0,33.1496,33.2355,33.1496,33.2157,52200.0
2010-05-13 10:20:00,50.3,50.34,50.28,50.34,64000.0,33.2223,33.2487,33.2091,33.2487,64000.0
2010-05-13 10:25:00,50.34,50.34,50.25,50.3,60300.0,33.2487,33.2487,33.1892,33.2223,60300.0
2010-05-13 10:30:00,50.29,50.37,50.25,50.31,83600.0,33.2157,33.2685,33.1892,33.2289,83600.0
2010-05-13 10:35:00,50.29,50.39,50.29,50.3,144800.0,33.2157,33.2817,33.2157,33.2223,144800.0
2010-05-13 10:40:00,50.3,50.39,50.3,50.32,34500.0,33.2223,33.2817,33.2223,33.2355,34500.0
2010-05-13 10:45:00,50.31,50.31,50.27,50.28,31500.0,33.2289,33.2289,33.2024,33.2091,31500.0
2010-05-13 10:50:00,50.29,50.29,50.22,50.27,26700.0,33.2157,33.2157,33.1694,33.2024,26700.0
2010-05-13 10:55:00,50.27,50.27,50.2,50.22,28800.0,33.2024,33.2024,33.1562,33.1694,28800.0
2010-05-13 11:00:00,50.23,50.26,50.15,50.23,55800.0,33.176,33.1958,33.1232,33.176,55800.0
2010-05-13 11:05:00,50.23,50.31,50.19,50.3,167800.0,33.176,33.2289,33.1496,33.2223,167800.0
2010-05-13 11:10:00,50.3,50.39,50.29,50.38,35700.0,33.2223,33.2817,33.2157,33.2751,35700.0
2010-05-13 11:15:00,50.39,50.48,50.37,50.48,105000.0,33.2817,33.3412,33.2685,33.3412,105000.0
2010-05-13 11:20:00,50.47,50.57,50.41,50.41,129100.0,33.3345,33.4006,33.2949,33.2949,129100.0
2010-05-13 11:25:00,50.42,50.46,50.42,50.44,25600.0,33.3015,33.3279,33.3015,33.3147,25600.0
2010-05-13 11:30:00,50.44,50.47,50.37,50.46,29600.0,33.3147,33.3345,33.2685,33.3279,29600.0
2010-05-13 11:35:00,50.46,50.48,50.38,50.45,58100.0,33.3279,33.3412,33.2751,33.3213,58100.0
2010-05-13 11:40:00,50.45,50.51,50.4,50.47,35900.0,33.3213,33.361,33.2883,33.3345,35900.0
2010-05-13 11:45:00,50.47,50.5,50.45,50.49,19500.0,33.3345,33.3544,33.3213,33.3478,19500.0
2010-05-13 11:50:00,50.49,50.49,50.35,50.4,34000.0,33.3478,33.3478,33.2553,33.2883,34000.0
2010-05-13 11:55:00,50.4,50.42,50.36,50.37,26400.0,33.2883,33.3015,33.2619,33.2685,26400.0
2010-05-13 12:00:00,50.37,50.42,50.36,50.4,51400.0,33.2685,33.3015,33.2619,33.2883,51400.0
2010-05-13 12:05:00,50.39,50.46,50.37,50.46,36800.0,33.2817,33.3279,33.2685,33.3279,36800.0
2010-05-13 12:10:00,50.45,50.49,50.44,50.46,32700.0,33.3213,33.3478,33.3147,33.3279,32700.0
2010-05-13 12:15:00,50.47,50.49,50.43,50.44,44000.0,33.3345,33.3478,33.3081,33.3147,44000.0
2010-05-13 12:20:00,50.43,50.48,50.42,50.44,21400.0,33.3081,33.3412,33.3015,33.3147,21400.0
2010-05-13 12:25:00,50.44,50.46,50.4,50.41,29800.0,33.3147,33.3279,33.2883,33.2949,29800.0
2010-05-13 12:30:00,50.41,50.46,50.41,50.44,36800.0,33.2949,33.3279,33.2949,33.3147,36800.0
2010-05-13 12:35:00,50.45,50.48,50.43,50.43,16000.0,33.3213,33.3412,33.3081,33.3081,16000.0
2010-05-13 12:40:00,50.43,50.5,50.42,50.5,17500.0,33.3081,33.3544,33.3015,33.3544,17500.0
2010-05-13 12:45:00,50.5,50.54,50.46,50.47,18500.0,33.3544,33.3808,33.3279,33.3345,18500.0
2010-05-13 12:50:00,50.45,50.49,50.43,50.47,12900.0,33.3213,33.3478,33.3081,33.3345,12900.0
2010-05-13 12:55:00,50.47,50.52,50.43,50.43,36500.0,33.3345,33.3676,33.3081,33.3081,36500.0
2010-05-13 13:00:00,50.44,50.5,50.44,50.5,22200.0,33.3147,33.3544,33.3147,33.3544,22200.0
2010-05-13 13:05:00,50.51,50.51,50.46,50.46,16600.0,33.361,33.361,33.3279,33.3279,16600.0
2010-05-13 13:10:00,50.47,50.61,50.47,50.58,51700.0,33.3345,33.427,33.3345,33.4072,51700.0
2010-05-13 13:15:00,50.59,50.63,50.56,50.59,83000.0,33.4138,33.4402,33.394,33.4138,83000.0
2010-05-13 13:20:00,50.58,50.66,50.58,50.61,29100.0,33.4072,33.46,33.4072,33.427,29100.0
2010-05-13 13:25:00,50.61,50.65,50.59,50.61,51000.0,33.427,33.4534,33.4138,33.427,51000.0
2010-05-13 13:30:00,50.62,50.66,50.61,50.62,46000.0,33.4336,33.46,33.427,33.4336,46000.0
2010-05-13 13:35:00,50.62,50.73,50.62,50.66,49700.0,33.4336,33.5063,33.4336,33.46,49700.0
2010-05-13 13:40:00,50.67,50.73,50.66,50.67,32600.0,33.4666,33.5063,33.46,33.4666,32600.0
2010-05-13 13:45:00,50.66,50.72,50.65,50.71,24200.0,33.46,33.4997,33.4534,33.4931,24200.0
2010-05-13 13:50:00,50.72,50.77,50.68,50.74,117100.0,33.4997,33.5327,33.4732,33.5129,117100.0
2010-05-13 13:55:00,50.74,50.77,50.73,50.76,17100.0,33.5129,33.5327,33.5063,33.5261,17100.0
2010-05-13 14:00:00,50.75,50.82,50.74,50.78,33400.0,33.5195,33.5657,33.5129,33.5393,33400.0
2010-05-13 14:05:00,50.78,50.89,50.78,50.85,21900.0,33.5393,33.6119,33.5393,33.5855,21900.0
2010-05-13 14:10:00,50.85,50.85,50.82,50.83,22100.0,33.5855,33.5855,33.5657,33.5723,22100.0
2010-05-13 14:15:00,50.83,50.85,50.8,50.85,15900.0,33.5723,33.5855,33.5525,33.5855,15900.0
2010-05-13 14:20:00,50.84,50.85,50.81,50.81,20300.0,33.5789,33.5855,33.5591,33.5591,20300.0
2010-05-13 14:25:00,50.82,50.83,50.73,50.78,21200.0,33.5657,33.5723,33.5063,33.5393,21200.0
2010-05-13 14:30:00,50.76,50.78,50.69,50.75,31400.0,33.5261,33.5393,33.4799,33.5195,31400.0
2010-05-13 14:35:00,50.75,50.77,50.7,50.75,27400.0,33.5195,33.5327,33.4865,33.5195,27400.0
2010-05-13 14:40:00,50.74,50.78,50.7,50.76,39100.0,33.5129,33.5393,33.4865,33.5261,39100.0
2010-05-13 14:45:00,50.76,50.79,50.72,50.75,164800.0,33.5261,33.5459,33.4997,33.5195,164800.0
2010-05-13 14:50:00,50.76,50.83,50.71,50.76,138700.0,33.5261,33.5723,33.4931,33.5261,138700.0
2010-05-13 14:55:00,50.75,50.76,50.68,50.72,43000.0,33.5195,33.5261,33.4732,33.4997,43000.0
2010-05-13 15:00:00,50.71,50.77,50.68,50.69,27400.0,33.4931,33.5327,33.4732,33.4799,27400.0
2010-05-13 15:05:00,50.68,50.73,50.67,50.7,139000.0,33.4732,33.5063,33.4666,33.4865,139000.0
2010-05-13 15:10:00,50.7,50.71,50.63,50.66,173600.0,33.4865,33.4931,33.4402,33.46,173600.0
2010-05-13 15:15:00,50.65,50.69,50.54,50.59,247600.0,33.4534,33.4799,33.3808,33.4138,247600.0
2010-05-13 15:20:00,50.59,50.74,50.58,50.71,143300.0,33.4138,33.5129,33.4072,33.4931,143300.0
2010-05-13 15:25:00,50.71,50.72,50.58,50.58,157500.0,33.4931,33.4997,33.4072,33.4072,157500.0
2010-05-13 15:30:00,50.58,50.63,50.43,50.45,128300.0,33.4072,33.4402,33.3081,33.3213,128300.0
2010-05-13 15:35:00,50.45,50.49,50.25,50.34,163800.0,33.3213,33.3478,33.1892,33.2487,163800.0
2010-05-13 15:40:00,50.35,50.41,50.24,50.37,108700.0,33.2553,33.2949,33.1826,33.2685,108700.0
2010-05-13 15:45:00,50.38,50.58,50.38,50.51,113200.0,33.2751,33.4072,33.2751,33.361,113200.0
2010-05-13 15:50:00,50.51,50.66,50.5,50.51,116700.0,33.361,33.46,33.3544,33.361,116700.0
2010-05-13 15:55:00,50.52,50.52,50.29,50.31,218400.0,33.3676,33.3676,33.2157,33.2289,218400.0
2010-05-14 09:30:00,49.77,50.03,49.69,49.85,93800.0,32.8722,33.0439,32.8194,32.925,93800.0
2010-05-14 09:35:00,49.79,49.85,49.58,49.73,72700.0,32.8854,32.925,32.7467,32.8458,72700.0
2010-05-14 09:40:00,49.7,49.81,49.39,49.69,167000.0,32.826,32.8986,32.6212,32.8194,167000.0
2010-05-14 09:45:00,49.72,49.82,49.55,49.67,81000.0,32.8392,32.9052,32.7269,32.8062,81000.0
2010-05-14 09:50:00,49.66,49.74,49.52,49.59,64000.0,32.7996,32.8524,32.7071,32.7533,64000.0
2010-05-14 09:55:00,49.59,49.67,49.55,49.61,71500.0,32.7533,32.8062,32.7269,32.7665,71500.0
2010-05-14 10:00:00,49.61,49.64,49.33,49.46,201900.0,32.7665,32.7863,32.5816,32.6675,201900.0
2010-05-14 10:05:00,49.47,49.59,49.36,49.5,87500.0,32.6741,32.7533,32.6014,32.6939,87500.0
2010-05-14 10:10:00,49.5,49.51,49.41,49.49,240700.0,32.6939,32.7005,32.6344,32.6873,240700.0
2010-05-14 10:15:00,49.49,49.54,49.38,49.42,106300.0,32.6873,32.7203,32.6146,32.641,106300.0
2010-05-14 10:20:00,49.4,49.63,49.39,49.61,49700.0,32.6278,32.7797,32.6212,32.7665,49700.0
2010-05-14 10:25:00,49.59,49.62,49.4,49.5,52900.0,32.7533,32.7731,32.6278,32.6939,52900.0
2010-05-14 10:30:00,49.49,49.52,49.37,49.39,161900.0,32.6873,32.7071,32.608,32.6212,161900.0
2010-05-14 10:35:00,49.39,49.39,49.21,49.22,76500.0,32.6212,32.6212,32.5023,32.5089,76500.0
2010-05-14 10:40:00,49.21,49.35,49.11,49.24,76100.0,32.5023,32.5948,32.4363,32.5222,76100.0
2010-05-14 10:45:00,49.24,49.39,49.23,49.37,107500.0,32.5222,32.6212,32.5155,32.608,107500.0
2010-05-14 10:50:00,49.37,49.39,49.28,49.31,58200.0,32.608,32.6212,32.5486,32.5684,58200.0
2010-05-14 10:55:00,49.33,49.35,49.19,49.23,47600.0,32.5816,32.5948,32.4891,32.5155,47600.0
2010-05-14 11:00:00,49.22,49.23,49.0,49.02,77600.0,32.5089,32.5155,32.3636,32.3768,77600.0
2010-05-14 11:05:00,49.02,49.06,48.83,48.9,110100.0,32.3768,32.4033,32.2514,32.2976,110100.0
2010-05-14 11:10:00,48.89,48.97,48.76,48.94,82700.0,32.291,32.3438,32.2051,32.324,82700.0
2010-05-14 11:15:00,48.96,49.01,48.66,48.68,131100.0,32.3372,32.3702,32.1391,32.1523,131100.0
2010-05-14 11:20:00,48.67,48.68,48.46,48.59,140000.0,32.1457,32.1523,32.007,32.0928,140000.0
2010-05-14 11:25:00,48.59,48.83,48.56,48.79,120900.0,32.0928,32.2514,32.073,32.2249,120900.0
2010-05-14 11:30:00,48.8,49.0,48.75,48.93,132400.0,32.2315,32.3636,32.1985,32.3174,132400.0
2010-05-14 11:35:00,48.92,48.97,48.82,48.83,45600.0,32.3108,32.3438,32.2448,32.2514,45600.0
2010-05-14 11:40:00,48.83,48.83,48.71,48.83,89600.0,32.2514,32.2514,32.1721,32.2514,89600.0
2010-05-14 11:45:00,48.83,48.83,48.62,48.68,66800.0,32.2514,32.2514,32.1127,32.1523,66800.0
2010-05-14 11:50:00,48.67,48.81,48.67,48.73,287600.0,32.1457,32.2381,32.1457,32.1853,287600.0
2010-05-14 11:55:00,48.72,48.83,48.71,48.76,80500.0,32.1787,32.2514,32.1721,32.2051,80500.0
2010-05-14 12:00:00,48.76,48.81,48.67,48.71,54700.0,32.2051,32.2381,32.1457,32.1721,54700.0
2010-05-14 12:05:00,48.71,48.76,48.46,48.55,83300.0,32.1721,32.2051,32.007,32.0664,83300.0
2010-05-14 12:10:00,48.54,48.68,48.53,48.62,41700.0,32.0598,32.1523,32.0532,32.1127,41700.0
2010-05-14 12:15:00,48.62,48.68,48.53,48.68,104400.0,32.1127,32.1523,32.0532,32.1523,104400.0
2010-05-14 12:20:00,48.69,48.82,48.66,48.82,194800.0,32.1589,32.2448,32.1391,32.2448,194800.0
2010-05-14 12:25:00,48.83,49.01,48.81,48.96,193700.0,32.2514,32.3702,32.2381,32.3372,193700.0
2010-05-14 12:30:00,48.95,48.97,48.85,48.87,49700.0,32.3306,32.3438,32.2646,32.2778,49700.0
2010-05-14 12:35:00,48.87,48.95,48.84,48.94,38400.0,32.2778,32.3306,32.258,32.324,38400.0
2010-05-14 12:40:00,48.93,49.02,48.88,48.88,59000.0,32.3174,32.3768,32.2844,32.2844,59000.0
2010-05-14 12:45:00,48.9,48.9,48.8,48.81,26600.0,32.2976,32.2976,32.2315,32.2381,26600.0
2010-05-14 12:50:00,48.81,48.91,48.81,48.88,25000.0,32.2381,32.3042,32.2381,32.2844,25000.0
2010-05-14 12:55:00,48.88,49.01,48.88,49.0,38200.0,32.2844,32.3702,32.2844,32.3636,38200.0
2010-05-14 13:00:00,48.99,49.08,48.92,48.94,63200.0,32.357,32.4165,32.3108,32.324,63200.0
2010-05-14 13:05:00,48.94,48.97,48.83,48.92,113300.0,32.324,32.3438,32.2514,32.3108,113300.0
2010-05-14 13:10:00,48.94,48.99,48.9,48.94,38200.0,32.324,32.357,32.2976,32.324,38200.0
2010-05-14 13:15:00,48.95,48.97,48.76,48.77,51700.0,32.3306,32.3438,32.2051,32.2117,51700.0
2010-05-14 13:20:00,48.78,48.92,48.78,48.89,41200.0,32.2183,32.3108,32.2183,32.291,41200.0
2010-05-14 13:25:00,48.9,48.92,48.84,48.89,72500.0,32.2976,32.3108,32.258,32.291,72500.0
2010-05-14 13:30:00,48.89,48.89,48.81,48.82,94100.0,32.291,32.291,32.2381,32.2448,94100.0
2010-05-14 13:35:00,48.83,48.9,48.79,48.83,56700.0,32.2514,32.2976,32.2249,32.2514,56700.0
2010-05-14 13:40:00,48.84,48.93,48.8,48.93,66500.0,32.258,32.3174,32.2315,32.3174,66500.0
2010-05-14 13:45:00,48.93,48.96,48.9,48.9,46000.0,32.3174,32.3372,32.2976,32.2976,46000.0
2010-05-14 13:50:00,48.91,48.94,48.85,48.88,46300.0,32.3042,32.324,32.2646,32.2844,46300.0
2010-05-14 13:55:00,48.89,48.99,48.85,48.85,39100.0,32.291,32.357,32.2646,32.2646,39100.0
2010-05-14 14:00:00,48.86,48.97,48.86,48.94,63100.0,32.2712,32.3438,32.2712,32.324,63100.0
2010-05-14 14:05:00,48.93,48.95,48.86,48.86,29800.0,32.3174,32.3306,32.2712,32.2712,29800.0
2010-05-14 14:10:00,48.87,48.88,48.68,48.73,34800.0,32.2778,32.2844,32.1523,32.1853,34800.0
2010-05-14 14:15:00,48.73,48.74,48.59,48.65,34300.0,32.1853,32.1919,32.0928,32.1325,34300.0
2010-05-14 14:20:00,48.66,48.77,48.66,48.77,26900.0,32.1391,32.2117,32.1391,32.2117,26900.0
2010-05-14 14:25:00,48.77,48.85,48.72,48.83,66700.0,32.2117,32.2646,32.1787,32.2514,66700.0
2010-05-14 14:30:00,48.84,48.91,48.8,48.87,38400.0,32.258,32.3042,32.2315,32.2778,38400.0
2010-05-14 14:35:00,48.87,48.99,48.8,48.95,30500.0,32.2778,32.357,32.2315,32.3306,30500.0
2010-05-14 14:40:00,48.96,48.96,48.87,48.87,23900.0,32.3372,32.3372,32.2778,32.2778,23900.0
2010-05-14 14:45:00,48.88,48.94,48.83,48.94,39800.0,32.2844,32.324,32.2514,32.324,39800.0
2010-05-14 14:50:00,48.94,48.98,48.79,48.8,46900.0,32.324,32.3504,32.2249,32.2315,46900.0
2010-05-14 14:55:00,48.78,48.81,48.67,48.75,43600.0,32.2183,32.2381,32.1457,32.1985,43600.0
2010-05-14 15:00:00,48.75,48.81,48.73,48.77,37800.0,32.1985,32.2381,32.1853,32.2117,37800.0
2010-05-14 15:05:00,48.77,48.83,48.71,48.78,35600.0,32.2117,32.2514,32.1721,32.2183,35600.0
2010-05-14 15:10:00,48.79,48.88,48.75,48.76,50100.0,32.2249,32.2844,32.1985,32.2051,50100.0
2010-05-14 15:15:00,48.76,48.79,48.69,48.7,38000.0,32.2051,32.2249,32.1589,32.1655,38000.0
2010-05-14 15:20:00,48.72,48.75,48.57,48.64,79500.0,32.1787,32.1985,32.0796,32.1259,79500.0
2010-05-14 15:25:00,48.65,48.72,48.57,48.67,58200.0,32.1325,32.1787,32.0796,32.1457,58200.0
2010-05-14 15:30:00,48.68,48.79,48.68,48.76,81000.0,32.1523,32.2249,32.1523,32.2051,81000.0
2010-05-14 15:35:00,48.75,48.77,48.67,48.77,77000.0,32.1985,32.2117,32.1457,32.2117,77000.0
2010-05-14 15:40:00,48.76,49.02,48.73,48.98,118600.0,32.2051,32.3768,32.1853,32.3504,118600.0
2010-05-14 15:45:00,48.99,49.02,48.89,48.91,155600.0,32.357,32.3768,32.291,32.3042,155600.0
2010-05-14 15:50:00,48.92,49.13,48.91,49.07,179900.0,32.3108,32.4495,32.3042,32.4099,179900.0
2010-05-14 15:55:00,49.08,49.22,49.0,49.04,260500.0,32.4165,32.5089,32.3636,32.3901,260500.0
2010-05-17 09:30:00,49.11,49.22,48.97,48.97,113600.0,32.4363,32.5089,32.3438,32.3438,113600.0
2010-05-17 09:35:00,48.97,49.07,48.85,48.86,90800.0,32.3438,32.4099,32.2646,32.2712,90800.0
2010-05-17 09:40:00,48.86,48.92,48.71,48.78,120400.0,32.2712,32.3108,32.1721,32.2183,120400.0
2010-05-17 09:45:00,48.77,48.77,48.59,48.59,102200.0,32.2117,32.2117,32.0928,32.0928,102200.0
2010-05-17 09:50:00,48.6,48.72,48.47,48.53,208700.0,32.0994,32.1787,32.0136,32.0532,208700.0
2010-05-17 09:55:00,48.54,48.58,48.42,48.46,157600.0,32.0598,32.0862,31.9806,32.007,157600.0
2010-05-17 10:00:00,48.46,48.5,48.33,48.33,260900.0,32.007,32.0334,31.9211,31.9211,260900.0
2010-05-17 10:05:00,48.33,48.39,48.26,48.29,132300.0,31.9211,31.9607,31.8749,31.8947,132300.0
2010-05-17 10:10:00,48.29,48.36,48.25,48.29,140900.0,31.8947,31.9409,31.8683,31.8947,140900.0
2010-05-17 10:15:00,48.29,48.41,48.28,48.34,156000.0,31.8947,31.974,31.8881,31.9277,156000.0
2010-05-17 10:20:00,48.34,48.35,48.17,48.21,142300.0,31.9277,31.9343,31.8154,31.8419,142300.0
2010-05-17 10:25:00,48.2,48.28,48.08,48.16,212600.0,31.8353,31.8881,31.756,31.8088,212600.0
2010-05-17 10:30:00,48.19,48.27,48.16,48.22,237200.0,31.8286,31.8815,31.8088,31.8485,237200.0
2010-05-17 10:35:00,48.22,48.4,48.21,48.23,225600.0,31.8485,31.9673,31.8419,31.8551,225600.0
2010-05-17 10:40:00,48.23,48.3,48.14,48.21,95900.0,31.8551,31.9013,31.7956,31.8419,95900.0
2010-05-17 10:45:00,48.2,48.29,48.16,48.24,104000.0,31.8353,31.8947,31.8088,31.8617,104000.0
2010-05-17 10:50:00,48.24,48.35,48.21,48.27,110400.0,31.8617,31.9343,31.8419,31.8815,110400.0
2010-05-17 10:55:00,48.28,48.28,48.11,48.15,84000.0,31.8881,31.8881,31.7758,31.8022,84000.0
2010-05-17 11:00:00,48.15,48.21,48.03,48.04,105900.0,31.8022,31.8419,31.723,31.7296,105900.0
2010-05-17 11:05:00,48.05,48.05,48.0,48.02,123400.0,31.7362,31.7362,31.7032,31.7164,123400.0
2010-05-17 11:10:00,48.02,48.03,47.91,47.93,85200.0,31.7164,31.723,31.6437,31.6569,85200.0
2010-05-17 11:15:00,47.92,47.93,47.78,47.79,124800.0,31.6503,31.6569,31.5578,31.5645,124800.0
2010-05-17 11:20:00,47.79,47.88,47.75,47.76,143300.0,31.5645,31.6239,31.538,31.5446,143300.0
2010-05-17 11:25:00,47.75,47.75,47.62,47.73,116500.0,31.538,31.538,31.4522,31.5248,116500.0
2010-05-17 11:30:00,47.72,47.79,47.7,47.77,149400.0,31.5182,31.5645,31.505,31.5512,149400.0
2010-05-17 11:35:00,47.74,47.84,47.72,47.74,110600.0,31.5314,31.5975,31.5182,31.5314,110600.0
2010-05-17 11:40:00,47.74,47.74,47.58,47.58,131400.0,31.5314,31.5314,31.4258,31.4258,131400.0
2010-05-17 11:45:00,47.58,47.59,47.41,47.45,220000.0,31.4258,31.4324,31.3135,31.3399,220000.0
2010-05-17 11:50:00,47.45,47.46,47.2,47.27,270400.0,31.3399,31.3465,31.1748,31.221,270400.0
2010-05-17 11:55:00,47.27,47.35,47.2,47.23,128200.0,31.221,31.2738,31.1748,31.1946,128200.0
2010-05-17 12:00:00,47.23,47.23,47.0,47.05,212700.0,31.1946,31.1946,31.0427,31.0757,212700.0
2010-05-17 12:05:00,47.04,47.2,47.0,47.14,207700.0,31.0691,31.1748,31.0427,31.1351,207700.0
2010-05-17 12:10:00,47.14,47.37,47.13,47.37,172400.0,31.1351,31.2871,31.1285,31.2871,172400.0
2010-05-17 12:15:00,47.37,47.39,47.23,47.27,157400.0,31.2871,31.3003,31.1946,31.221,157400.0
2010-05-17 12:20:00,47.27,47.35,47.23,47.29,116600.0,31.221,31.2738,31.1946,31.2342,116600.0
2010-05-17 12:25:00,47.28,47.31,47.25,47.25,94000.0,31.2276,31.2474,31.2078,31.2078,94000.0
2010-05-17 12:30:00,47.25,47.4,47.25,47.38,163100.0,31.2078,31.3069,31.2078,31.2937,163100.0
2010-05-17 12:35:00,47.37,47.48,47.33,47.37,202300.0,31.2871,31.3597,31.2606,31.2871,202300.0
2010-05-17 12:40:00,47.36,47.42,47.31,47.33,32400.0,31.2804,31.3201,31.2474,31.2606,32400.0
2010-05-17 12:45:00,47.33,47.41,47.32,47.38,27700.0,31.2606,31.3135,31.254,31.2937,27700.0
2010-05-17 12:50:00,47.38,47.39,47.25,47.29,87900.0,31.2937,31.3003,31.2078,31.2342,87900.0
2010-05-17 12:55:00,47.28,47.29,47.23,47.29,24800.0,31.2276,31.2342,31.1946,31.2342,24800.0
2010-05-17 13:00:00,47.27,47.38,47.26,47.34,41600.0,31.221,31.2937,31.2144,31.2672,41600.0
2010-05-17 13:05:00,47.35,47.37,47.29,47.3,61900.0,31.2738,31.2871,31.2342,31.2408,61900.0
2010-05-17 13:10:00,47.31,47.33,47.22,47.23,79800.0,31.2474,31.2606,31.188,31.1946,79800.0
2010-05-17 13:15:00,47.22,47.37,47.22,47.36,77500.0,31.188,31.2871,31.188,31.2804,77500.0
2010-05-17 13:20:00,47.36,47.36,47.29,47.31,44800.0,31.2804,31.2804,31.2342,31.2474,44800.0
2010-05-17 13:25:00,47.3,47.36,47.27,47.28,60800.0,31.2408,31.2804,31.221,31.2276,60800.0
2010-05-17 13:30:00,47.28,47.47,47.27,47.44,54200.0,31.2276,31.3531,31.221,31.3333,54200.0
2010-05-17 13:35:00,47.44,47.47,47.32,47.32,49400.0,31.3333,31.3531,31.254,31.254,49400.0
2010-05-17 13:40:00,47.33,47.38,47.3,47.35,51700.0,31.2606,31.2937,31.2408,31.2738,51700.0
2010-05-17 13:45:00,47.36,47.37,47.26,47.32,48500.0,31.2804,31.2871,31.2144,31.254,48500.0
2010-05-17 13:50:00,47.31,47.36,47.29,47.35,30200.0,31.2474,31.2804,31.2342,31.2738,30200.0
2010-05-17 13:55:00,47.36,47.44,47.35,47.41,52800.0,31.2804,31.3333,31.2738,31.3135,52800.0
2010-05-17 14:00:00,47.42,47.6,47.38,47.54,68700.0,31.3201,31.439,31.2937,31.3993,68700.0
2010-05-17 14:05:00,47.55,47.57,47.42,47.45,54900.0,31.4059,31.4191,31.3201,31.3399,54900.0
2010-05-17 14:10:00,47.46,47.49,47.42,47.44,82600.0,31.3465,31.3663,31.3201,31.3333,82600.0
2010-05-17 14:15:00,47.45,47.47,47.35,47.44,91200.0,31.3399,31.3531,31.2738,31.3333,91200.0
2010-05-17 14:20:00,47.44,47.47,47.35,47.36,56100.0,31.3333,31.3531,31.2738,31.2804,56100.0
2010-05-17 14:25:00,47.36,47.38,47.29,47.37,42600.0,31.2804,31.2937,31.2342,31.2871,42600.0
2010-05-17 14:30:00,47.36,47.47,47.35,47.36,90800.0,31.2804,31.3531,31.2738,31.2804,90800.0
2010-05-17 14:35:00,47.37,47.42,47.31,47.4,66900.0,31.2871,31.3201,31.2474,31.3069,66900.0
2010-05-17 14:40:00,47.4,47.47,47.38,47.42,85900.0,31.3069,31.3531,31.2937,31.3201,85900.0
2010-05-17 14:45:00,47.42,47.5,47.41,47.45,89600.0,31.3201,31.3729,31.3135,31.3399,89600.0
2010-05-17 14:50:00,47.44,47.49,47.38,47.39,129800.0,31.3333,31.3663,31.2937,31.3003,129800.0
2010-05-17 14:55:00,47.39,47.56,47.39,47.5,128700.0,31.3003,31.4125,31.3003,31.3729,128700.0
2010-05-17 15:00:00,47.5,47.8,47.49,47.71,170400.0,31.3729,31.5711,31.3663,31.5116,170400.0
2010-05-17 15:05:00,47.71,47.8,47.6,47.63,155600.0,31.5116,31.5711,31.439,31.4588,155600.0
2010-05-17 15:10:00,47.64,47.7,47.63,47.65,89000.0,31.4654,31.505,31.4588,31.472,89000.0
2010-05-17 15:15:00,47.65,47.65,47.53,47.54,154200.0,31.472,31.472,31.3927,31.3993,154200.0
2010-05-17 15:20:00,47.55,47.59,47.42,47.5,134200.0,31.4059,31.4324,31.3201,31.3729,134200.0
2010-05-17 15:25:00,47.5,47.6,47.48,47.58,84400.0,31.3729,31.439,31.3597,31.4258,84400.0
2010-05-17 15:30:00,47.57,47.73,47.54,47.7,181800.0,31.4191,31.5248,31.3993,31.505,181800.0
2010-05-17 15:35:00,47.7,47.87,47.7,47.85,266700.0,31.505,31.6173,31.505,31.6041,266700.0
2010-05-17 15:40:00,47.86,47.92,47.82,47.88,255400.0,31.6107,31.6503,31.5843,31.6239,255400.0
2010-05-17 15:45:00,47.88,47.93,47.81,47.88,278800.0,31.6239,31.6569,31.5777,31.6239,278800.0
2010-05-17 15:50:00,47.87,47.93,47.86,47.89,347700.0,31.6173,31.6569,31.6107,31.6305,347700.0
2010-05-17 15:55:00,47.89,47.92,47.82,47.87,344900.0,31.6305,31.6503,31.5843,31.6173,344900.0
2010-05-18 09:30:00,48.1,49.03,47.92,48.93,259400.0,31.7692,32.3835,31.6503,32.3174,259400.0
2010-05-18 09:35:00,48.93,48.94,48.55,48.84,229600.0,32.3174,32.324,32.0664,32.258,229600.0
2010-05-18 09:40:00,48.84,48.88,48.75,48.88,112900.0,32.258,32.2844,32.1985,32.2844,112900.0
2010-05-18 09:45:00,48.89,48.95,48.82,48.86,260100.0,32.291,32.3306,32.2448,32.2712,260100.0
2010-05-18 09:50:00,48.87,48.9,48.84,48.89,65000.0,32.2778,32.2976,32.258,32.291,65000.0
2010-05-18 09:55:00,48.9,49.01,48.88,48.96,91300.0,32.2976,32.3702,32.2844,32.3372,91300.0
2010-05-18 10:00:00,48.96,48.97,48.78,48.8,222900.0,32.3372,32.3438,32.2183,32.2315,222900.0
2010-05-18 10:05:00,48.8,48.84,48.77,48.82,77600.0,32.2315,32.258,32.2117,32.2448,77600.0
2010-05-18 10:10:00,48.81,48.97,48.74,48.95,118200.0,32.2381,32.3438,32.1919,32.3306,118200.0
2010-05-18 10:15:00,48.95,49.02,48.92,49.0,165600.0,32.3306,32.3768,32.3108,32.3636,165600.0
2010-05-18 10:20:00,49.0,49.02,48.91,48.95,84600.0,32.3636,32.3768,32.3042,32.3306,84600.0
2010-05-18 10:25:00,48.95,48.96,48.83,48.87,59000.0,32.3306,32.3372,32.2514,32.2778,59000.0
2010-05-18 10:30:00,48.87,48.88,48.73,48.75,69200.0,32.2778,32.2844,32.1853,32.1985,69200.0
2010-05-18 10:35:00,48.76,48.96,48.75,48.94,127800.0,32.2051,32.3372,32.1985,32.324,127800.0
2010-05-18 10:40:00,48.94,48.95,48.75,48.79,53800.0,32.324,32.3306,32.1985,32.2249,53800.0
2010-05-18 10:45:00,48.8,48.85,48.6,48.63,90300.0,32.2315,32.2646,32.0994,32.1193,90300.0
2010-05-18 10:50:00,48.63,48.67,48.51,48.67,54300.0,32.1193,32.1457,32.04,32.1457,54300.0
2010-05-18 10:55:00,48.67,48.73,48.6,48.73,48200.0,32.1457,32.1853,32.0994,32.1853,48200.0
2010-05-18 11:00:00,48.72,48.81,48.71,48.76,74800.0,32.1787,32.2381,32.1721,32.2051,74800.0
2010-05-18 11:05:00,48.77,48.87,48.76,48.87,55700.0,32.2117,32.2778,32.2051,32.2778,55700.0
2010-05-18 11:10:00,48.88,48.96,48.85,48.95,94800.0,32.2844,32.3372,32.2646,32.3306,94800.0
2010-05-18 11:15:00,48.95,49.0,48.9,49.0,36000.0,32.3306,32.3636,32.2976,32.3636,36000.0
2010-05-18 11:20:00,48.99,49.0,48.9,48.94,40700.0,32.357,32.3636,32.2976,32.324,40700.0
2010-05-18 11:25:00,48.95,49.01,48.94,48.99,78700.0,32.3306,32.3702,32.324,32.357,78700.0
2010-05-18 11:30:00,49.0,49.01,48.89,48.96,49900.0,32.3636,32.3702,32.291,32.3372,49900.0
2010-05-18 11:35:00,48.96,48.97,48.82,48.84,48600.0,32.3372,32.3438,32.2448,32.258,48600.0
2010-05-18 11:40:00,48.85,48.87,48.56,48.6,81800.0,32.2646,32.2778,32.073,32.0994,81800.0
2010-05-18 11:45:00,48.6,48.65,48.54,48.62,48500.0,32.0994,32.1325,32.0598,32.1127,48500.0
2010-05-18 11:50:00,48.62,48.71,48.6,48.71,45000.0,32.1127,32.1721,32.0994,32.1721,45000.0
2010-05-18 11:55:00,48.71,48.73,48.63,48.63,35900.0,32.1721,32.1853,32.1193,32.1193,35900.0
2010-05-18 12:00:00,48.63,48.68,48.4,48.42,50400.0,32.1193,32.1523,31.9673,31.9806,50400.0
2010-05-18 12:05:00,48.41,48.6,48.4,48.56,47300.0,31.974,32.0994,31.9673,32.073,47300.0
2010-05-18 12:10:00,48.53,48.69,48.51,48.64,60000.0,32.0532,32.1589,32.04,32.1259,60000.0
2010-05-18 12:15:00,48.64,48.65,48.57,48.62,94300.0,32.1259,32.1325,32.0796,32.1127,94300.0
2010-05-18 12:20:00,48.61,48.63,48.53,48.58,71900.0,32.106,32.1193,32.0532,32.0862,71900.0
2010-05-18 12:25:00,48.57,48.71,48.56,48.69,50800.0,32.0796,32.1721,32.073,32.1589,50800.0
2010-05-18 12:30:00,48.69,48.7,48.63,48.68,65400.0,32.1589,32.1655,32.1193,32.1523,65400.0
2010-05-18 12:35:00,48.68,48.76,48.67,48.7,37700.0,32.1523,32.2051,32.1457,32.1655,37700.0
2010-05-18 12:40:00,48.7,48.8,48.7,48.8,33500.0,32.1655,32.2315,32.1655,32.2315,33500.0
2010-05-18 12:45:00,48.79,48.9,48.78,48.84,46300.0,32.2249,32.2976,32.2183,32.258,46300.0
2010-05-18 12:50:00,48.85,48.9,48.8,48.81,33100.0,32.2646,32.2976,32.2315,32.2381,33100.0
2010-05-18 12:55:00,48.82,48.87,48.66,48.69,37000.0,32.2448,32.2778,32.1391,32.1589,37000.0
2010-05-18 13:00:00,48.66,48.75,48.55,48.66,64400.0,32.1391,32.1985,32.0664,32.1391,64400.0
2010-05-18 13:05:00,48.64,48.66,48.5,48.65,105200.0,32.1259,32.1391,32.0334,32.1325,105200.0
2010-05-18 13:10:00,48.63,48.67,48.43,48.54,135000.0,32.1193,32.1457,31.9872,32.0598,135000.0
2010-05-18 13:15:00,48.54,48.58,48.46,48.5,67600.0,32.0598,32.0862,32.007,32.0334,67600.0
2010-05-18 13:20:00,48.49,48.62,48.47,48.59,55800.0,32.0268,32.1127,32.0136,32.0928,55800.0
2010-05-18 13:25:00,48.58,48.74,48.57,48.65,56000.0,32.0862,32.1919,32.0796,32.1325,56000.0
2010-05-18 13:30:00,48.63,48.73,48.62,48.72,34800.0,32.1193,32.1853,32.1127,32.1787,34800.0
2010-05-18 13:35:00,48.73,48.76,48.42,48.46,72100.0,32.1853,32.2051,31.9806,32.007,72100.0
2010-05-18 13:40:00,48.47,48.5,48.37,48.45,98400.0,32.0136,32.0334,31.9475,32.0004,98400.0
2010-05-18 13:45:00,48.42,48.52,48.31,48.46,88100.0,31.9806,32.0466,31.9079,32.007,88100.0
2010-05-18 13:50:00,48.45,48.48,48.33,48.33,37000.0,32.0004,32.0202,31.9211,31.9211,37000.0
2010-05-18 13:55:00,48.32,48.44,48.26,48.27,64300.0,31.9145,31.9938,31.8749,31.8815,64300.0
2010-05-18 14:00:00,48.27,48.4,48.24,48.38,76300.0,31.8815,31.9673,31.8617,31.9541,76300.0
2010-05-18 14:05:00,48.38,48.42,48.34,48.36,52500.0,31.9541,31.9806,31.9277,31.9409,52500.0
2010-05-18 14:10:00,48.36,48.49,48.35,48.39,37100.0,31.9409,32.0268,31.9343,31.9607,37100.0
2010-05-18 14:15:00,48.39,48.44,48.35,48.38,20700.0,31.9607,31.9938,31.9343,31.9541,20700.0
2010-05-18 14:20:00,48.38,48.38,48.19,48.22,75000.0,31.9541,31.9541,31.8286,31.8485,75000.0
2010-05-18 14:25:00,48.2,48.26,48.13,48.21,49000.0,31.8353,31.8749,31.789,31.8419,49000.0
2010-05-18 14:30:00,48.21,48.22,48.05,48.07,45800.0,31.8419,31.8485,31.7362,31.7494,45800.0
2010-05-18 14:35:00,48.07,48.11,47.91,47.94,67400.0,31.7494,31.7758,31.6437,31.6635,67400.0
2010-05-18 14:40:00,47.95,48.1,47.87,48.08,46800.0,31.6701,31.7692,31.6173,31.756,46800.0
2010-05-18 14:45:00,48.09,48.19,48.07,48.1,37300.0,31.7626,31.8286,31.7494,31.7692,37300.0
2010-05-18 14:50:00,48.1,48.1,47.96,47.98,66800.0,31.7692,31.7692,31.6767,31.6899,66800.0
2010-05-18 14:55:00,47.99,48.05,47.87,47.93,66900.0,31.6965,31.7362,31.6173,31.6569,66900.0
2010-05-18 15:00:00,47.93,47.94,47.78,47.87,119000.0,31.6569,31.6635,31.5578,31.6173,119000.0
2010-05-18 15:05:00,47.87,47.95,47.81,47.89,83200.0,31.6173,31.6701,31.5777,31.6305,83200.0
2010-05-18 15:10:00,47.88,48.17,47.87,48.16,67500.0,31.6239,31.8154,31.6173,31.8088,67500.0
2010-05-18 15:15:00,48.17,48.22,48.06,48.08,69600.0,31.8154,31.8485,31.7428,31.756,69600.0
2010-05-18 15:20:00,48.1,48.11,48.01,48.03,45000.0,31.7692,31.7758,31.7098,31.723,45000.0
2010-05-18 15:25:00,48.02,48.02,47.84,47.85,47400.0,31.7164,31.7164,31.5975,31.6041,47400.0
2010-05-18 15:30:00,47.86,47.93,47.79,47.86,98200.0,31.6107,31.6569,31.5645,31.6107,98200.0
2010-05-18 15:35:00,47.86,47.98,47.85,47.93,97900.0,31.6107,31.6899,31.6041,31.6569,97900.0
2010-05-18 15:40:00,47.92,48.11,47.85,48.09,84900.0,31.6503,31.7758,31.6041,31.7626,84900.0
2010-05-18 15:45:00,48.09,48.15,47.96,47.98,173100.0,31.7626,31.8022,31.6767,31.6899,173100.0
2010-05-18 15:50:00,47.98,48.17,47.95,48.11,145400.0,31.6899,31.8154,31.6701,31.7758,145400.0
2010-05-18 15:55:00,48.11,48.14,47.96,47.98,266900.0,31.7758,31.7956,31.6767,31.6899,266900.0
2010-05-19 09:30:00,47.62,47.62,47.37,47.49,86800.0,31.4522,31.4522,31.2871,31.3663,86800.0
2010-05-19 09:35:00,47.51,47.56,47.16,47.4,83600.0,31.3795,31.4125,31.1483,31.3069,83600.0
2010-05-19 09:40:00,47.41,47.6,47.3,47.57,88200.0,31.3135,31.439,31.2408,31.4191,88200.0
2010-05-19 09:45:00,47.58,47.82,47.58,47.69,134400.0,31.4258,31.5843,31.4258,31.4984,134400.0
2010-05-19 09:50:00,47.69,47.75,47.46,47.47,75500.0,31.4984,31.538,31.3465,31.3531,75500.0
2010-05-19 09:55:00,47.45,47.46,47.32,47.38,73200.0,31.3399,31.3465,31.254,31.2937,73200.0
2010-05-19 10:00:00,47.37,47.38,47.05,47.2,66400.0,31.2871,31.2937,31.0757,31.1748,66400.0
2010-05-19 10:05:00,47.22,47.28,47.01,47.08,86400.0,31.188,31.2276,31.0493,31.0955,86400.0
2010-05-19 10:10:00,47.08,47.08,46.8,46.88,117900.0,31.0955,31.0955,30.9106,30.9634,117900.0
2010-05-19 10:15:00,46.89,46.98,46.52,46.64,144700.0,30.97,31.0295,30.7256,30.8049,144700.0
2010-05-19 10:20:00,46.63,46.68,46.43,46.46,219400.0,30.7983,30.8313,30.6662,30.686,219400.0
2010-05-19 10:25:00,46.46,46.8,46.46,46.74,97700.0,30.686,30.9106,30.686,30.8709,97700.0
2010-05-19 10:30:00,46.77,46.9,46.65,46.87,83000.0,30.8908,30.9766,30.8115,30.9568,83000.0
2010-05-19 10:35:00,46.88,46.89,46.71,46.71,95900.0,30.9634,30.97,30.8511,30.8511,95900.0
2010-05-19 10:40:00,46.71,46.83,46.54,46.66,141900.0,30.8511,30.9304,30.7389,30.8181,141900.0
2010-05-19 10:45:00,46.65,46.71,46.5,46.51,142700.0,30.8115,30.8511,30.7124,30.719,142700.0
2010-05-19 10:50:00,46.51,46.53,46.41,46.42,202100.0,30.719,30.7322,30.653,30.6596,202100.0
2010-05-19 10:55:00,46.41,46.45,46.33,46.39,182300.0,30.653,30.6794,30.6001,30.6398,182300.0
2010-05-19 11:00:00,46.4,46.45,46.31,46.37,185700.0,30.6464,30.6794,30.5869,30.6266,185700.0
2010-05-19 11:05:00,46.37,46.48,46.34,46.43,151100.0,30.6266,30.6992,30.6068,30.6662,151100.0
2010-05-19 11:10:00,46.43,46.43,46.33,46.38,135000.0,30.6662,30.6662,30.6001,30.6332,135000.0
2010-05-19 11:15:00,46.37,46.43,46.22,46.25,158500.0,30.6266,30.6662,30.5275,30.5473,158500.0
2010-05-19 11:20:00,46.25,46.31,46.11,46.13,104900.0,30.5473,30.5869,30.4548,30.4681,104900.0
2010-05-19 11:25:00,46.12,46.33,46.06,46.23,127700.0,30.4614,30.6001,30.4218,30.5341,127700.0
2010-05-19 11:30:00,46.21,46.25,46.08,46.24,166500.0,30.5209,30.5473,30.435,30.5407,166500.0
2010-05-19 11:35:00,46.26,46.34,46.25,46.25,66100.0,30.5539,30.6068,30.5473,30.5473,66100.0
2010-05-19 11:40:00,46.26,46.3,46.2,46.21,79300.0,30.5539,30.5803,30.5143,30.5209,79300.0
2010-05-19 11:45:00,46.21,46.26,46.02,46.04,126400.0,30.5209,30.5539,30.3954,30.4086,126400.0
2010-05-19 11:50:00,46.04,46.14,46.02,46.11,96700.0,30.4086,30.4747,30.3954,30.4548,96700.0
2010-05-19 11:55:00,46.11,46.31,46.08,46.26,67700.0,30.4548,30.5869,30.435,30.5539,67700.0
2010-05-19 12:00:00,46.26,46.43,46.25,46.39,59800.0,30.5539,30.6662,30.5473,30.6398,59800.0
2010-05-19 12:05:00,46.41,46.43,46.29,46.35,49900.0,30.653,30.6662,30.5737,30.6134,49900.0
2010-05-19 12:10:00,46.34,46.4,46.3,46.38,56500.0,30.6068,30.6464,30.5803,30.6332,56500.0
2010-05-19 12:15:00,46.38,46.38,46.24,46.31,60600.0,30.6332,30.6332,30.5407,30.5869,60600.0
2010-05-19 12:20:00,46.32,46.48,46.3,46.44,41300.0,30.5935,30.6992,30.5803,30.6728,41300.0
2010-05-19 12:25:00,46.44,46.68,46.43,46.6,94600.0,30.6728,30.8313,30.6662,30.7785,94600.0
2010-05-19 12:30:00,46.6,46.62,46.48,46.55,41000.0,30.7785,30.7917,30.6992,30.7455,41000.0
2010-05-19 12:35:00,46.56,46.68,46.55,46.61,53000.0,30.7521,30.8313,30.7455,30.7851,53000.0
2010-05-19 12:40:00,46.61,46.63,46.51,46.58,46200.0,30.7851,30.7983,30.719,30.7653,46200.0
2010-05-19 12:45:00,46.59,46.59,46.43,46.45,44500.0,30.7719,30.7719,30.6662,30.6794,44500.0
2010-05-19 12:50:00,46.45,46.62,46.44,46.59,40400.0,30.6794,30.7917,30.6728,30.7719,40400.0
2010-05-19 12:55:00,46.58,46.88,46.53,46.88,149700.0,30.7653,30.9634,30.7322,30.9634,149700.0
2010-05-19 13:00:00,46.88,46.95,46.74,46.83,104500.0,30.9634,31.0096,30.8709,30.9304,104500.0
2010-05-19 13:05:00,46.86,46.87,46.68,46.79,53300.0,30.9502,30.9568,30.8313,30.904,53300.0
2010-05-19 13:10:00,46.81,46.81,46.7,46.8,27700.0,30.9172,30.9172,30.8445,30.9106,27700.0
2010-05-19 13:15:00,46.79,46.83,46.69,46.81,35500.0,30.904,30.9304,30.8379,30.9172,35500.0
2010-05-19 13:20:00,46.81,47.07,46.79,47.0,84200.0,30.9172,31.0889,30.904,31.0427,84200.0
2010-05-19 13:25:00,47.0,47.02,46.89,46.94,60300.0,31.0427,31.0559,30.97,31.003,60300.0
2010-05-19 13:30:00,46.93,46.95,46.83,46.85,27800.0,30.9964,31.0096,30.9304,30.9436,27800.0
2010-05-19 13:35:00,46.84,46.85,46.75,46.79,120100.0,30.937,30.9436,30.8776,30.904,120100.0
2010-05-19 13:40:00,46.8,46.92,46.78,46.88,48200.0,30.9106,30.9898,30.8974,30.9634,48200.0
2010-05-19 13:45:00,46.89,46.94,46.82,46.9,93100.0,30.97,31.003,30.9238,30.9766,93100.0
2010-05-19 13:50:00,46.91,46.93,46.83,46.85,40200.0,30.9832,30.9964,30.9304,30.9436,40200.0
2010-05-19 13:55:00,46.86,46.86,46.73,46.79,47700.0,30.9502,30.9502,30.8643,30.904,47700.0
2010-05-19 14:00:00,46.77,46.89,46.72,46.81,29500.0,30.8908,30.97,30.8577,30.9172,29500.0
2010-05-19 14:05:00,46.81,46.93,46.78,46.79,141300.0,30.9172,30.9964,30.8974,30.904,141300.0
2010-05-19 14:10:00,46.78,46.82,46.68,46.75,64800.0,30.8974,30.9238,30.8313,30.8776,64800.0
2010-05-19 14:15:00,46.75,46.8,46.67,46.68,47300.0,30.8776,30.9106,30.8247,30.8313,47300.0
2010-05-19 14:20:00,46.68,46.74,46.58,46.58,48900.0,30.8313,30.8709,30.7653,30.7653,48900.0
2010-05-19 14:25:00,46.58,46.72,46.57,46.71,46500.0,30.7653,30.8577,30.7587,30.8511,46500.0
2010-05-19 14:30:00,46.71,46.77,46.61,46.62,46200.0,30.8511,30.8908,30.7851,30.7917,46200.0
2010-05-19 14:35:00,46.63,46.72,46.57,46.6,43300.0,30.7983,30.8577,30.7587,30.7785,43300.0
2010-05-19 14:40:00,46.6,46.81,46.56,46.73,58000.0,30.7785,30.9172,30.7521,30.8643,58000.0
2010-05-19 14:45:00,46.73,46.84,46.73,46.83,50100.0,30.8643,30.937,30.8643,30.9304,50100.0
2010-05-19 14:50:00,46.83,46.86,46.74,46.8,111000.0,30.9304,30.9502,30.8709,30.9106,111000.0
2010-05-19 14:55:00,46.8,46.8,46.63,46.71,71400.0,30.9106,30.9106,30.7983,30.8511,71400.0
2010-05-19 15:00:00,46.7,46.78,46.57,46.6,68100.0,30.8445,30.8974,30.7587,30.7785,68100.0
2010-05-19 15:05:00,46.59,46.6,46.38,46.42,94500.0,30.7719,30.7785,30.6332,30.6596,94500.0
2010-05-19 15:10:00,46.42,46.48,46.34,46.34,101500.0,30.6596,30.6992,30.6068,30.6068,101500.0
2010-05-19 15:15:00,46.34,46.52,46.33,46.5,109700.0,30.6068,30.7256,30.6001,30.7124,109700.0
2010-05-19 15:20:00,46.49,46.61,46.45,46.52,144000.0,30.7058,30.7851,30.6794,30.7256,144000.0
2010-05-19 15:25:00,46.52,46.73,46.5,46.72,100500.0,30.7256,30.8643,30.7124,30.8577,100500.0
2010-05-19 15:30:00,46.73,46.8,46.62,46.73,140600.0,30.8643,30.9106,30.7917,30.8643,140600.0
2010-05-19 15:35:00,46.74,46.92,46.65,46.9,215000.0,30.8709,30.9898,30.8115,30.9766,215000.0
2010-05-19 15:40:00,46.89,46.96,46.78,46.92,148400.0,30.97,31.0163,30.8974,30.9898,148400.0
2010-05-19 15:45:00,46.91,47.0,46.83,46.91,193200.0,30.9832,31.0427,30.9304,30.9832,193200.0
2010-05-19 15:50:00,46.9,46.99,46.84,46.96,212700.0,30.9766,31.0361,30.937,31.0163,212700.0
2010-05-19 15:55:00,46.96,46.96,46.82,46.82,269700.0,31.0163,31.0163,30.9238,30.9238,269700.0
2010-05-20 09:30:00,45.78,45.83,45.34,45.7,170900.0,30.2369,30.2699,29.9463,30.184,170900.0
2010-05-20 09:35:00,45.68,46.21,45.62,46.17,146200.0,30.1708,30.5209,30.1312,30.4945,146200.0
2010-05-20 09:40:00,46.16,46.24,46.0,46.06,129800.0,30.4879,30.5407,30.3822,30.4218,129800.0
2010-05-20 09:45:00,46.04,46.19,45.99,46.16,225200.0,30.4086,30.5077,30.3756,30.4879,225200.0
2010-05-20 09:50:00,46.14,46.26,46.04,46.18,116400.0,30.4747,30.5539,30.4086,30.5011,116400.0
2010-05-20 09:55:00,46.17,46.24,46.11,46.13,123100.0,30.4945,30.5407,30.4548,30.4681,123100.0
2010-05-20 10:00:00,46.13,46.13,45.94,46.0,275900.0,30.4681,30.4681,30.3426,30.3822,275900.0
2010-05-20 10:05:00,45.98,46.17,45.95,46.06,165500.0,30.369,30.4945,30.3492,30.4218,165500.0
2010-05-20 10:10:00,46.06,46.07,45.83,45.85,108800.0,30.4218,30.4284,30.2699,30.2831,108800.0
2010-05-20 10:15:00,45.85,45.89,45.69,45.89,125300.0,30.2831,30.3095,30.1774,30.3095,125300.0
2010-05-20 10:20:00,45.89,45.89,45.53,45.57,173900.0,30.3095,30.3095,30.0718,30.0982,173900.0
2010-05-20 10:25:00,45.55,45.74,45.48,45.71,90100.0,30.085,30.2105,30.0387,30.1906,90100.0
2010-05-20 10:30:00,45.74,45.96,45.68,45.91,128500.0,30.2105,30.3558,30.1708,30.3227,128500.0
2010-05-20 10:35:00,45.92,46.0,45.84,45.9,86800.0,30.3294,30.3822,30.2765,30.3161,86800.0
2010-05-20 10:40:00,45.88,45.96,45.78,45.93,91200.0,30.3029,30.3558,30.2369,30.336,91200.0
2010-05-20 10:45:00,45.94,46.01,45.88,45.89,137600.0,30.3426,30.3888,30.3029,30.3095,137600.0
2010-05-20 10:50:00,45.89,46.06,45.88,46.01,214000.0,30.3095,30.4218,30.3029,30.3888,214000.0
2010-05-20 10:55:00,46.01,46.06,45.93,45.98,143000.0,30.3888,30.4218,30.336,30.369,143000.0
2010-05-20 11:00:00,45.97,46.13,45.94,46.07,98500.0,30.3624,30.4681,30.3426,30.4284,98500.0
2010-05-20 11:05:00,46.08,46.31,46.08,46.24,90200.0,30.435,30.5869,30.435,30.5407,90200.0
2010-05-20 11:10:00,46.24,46.27,46.19,46.23,149000.0,30.5407,30.5605,30.5077,30.5341,149000.0
2010-05-20 11:15:00,46.24,46.24,46.12,46.13,240600.0,30.5407,30.5407,30.4614,30.4681,240600.0
2010-05-20 11:20:00,46.14,46.24,46.08,46.19,88500.0,30.4747,30.5407,30.435,30.5077,88500.0
2010-05-20 11:25:00,46.17,46.35,46.07,46.32,77500.0,30.4945,30.6134,30.4284,30.5935,77500.0
2010-05-20 11:30:00,46.31,46.34,46.2,46.26,62300.0,30.5869,30.6068,30.5143,30.5539,62300.0
2010-05-20 11:35:00,46.26,46.34,46.13,46.3,61400.0,30.5539,30.6068,30.4681,30.5803,61400.0
2010-05-20 11:40:00,46.29,46.32,46.13,46.17,90700.0,30.5737,30.5935,30.4681,30.4945,90700.0
2010-05-20 11:45:00,46.18,46.27,46.18,46.24,48300.0,30.5011,30.5605,30.5011,30.5407,48300.0
2010-05-20 11:50:00,46.21,46.3,46.17,46.23,81100.0,30.5209,30.5803,30.4945,30.5341,81100.0
2010-05-20 11:55:00,46.24,46.27,46.1,46.19,93100.0,30.5407,30.5605,30.4482,30.5077,93100.0
2010-05-20 12:00:00,46.2,46.26,46.14,46.24,190900.0,30.5143,30.5539,30.4747,30.5407,190900.0
2010-05-20 12:05:00,46.25,46.43,46.24,46.42,81400.0,30.5473,30.6662,30.5407,30.6596,81400.0
2010-05-20 12:10:00,46.4,46.48,46.37,46.37,161100.0,30.6464,30.6992,30.6266,30.6266,161100.0
2010-05-20 12:15:00,46.37,46.38,46.23,46.25,186400.0,30.6266,30.6332,30.5341,30.5473,186400.0
2010-05-20 12:20:00,46.26,46.26,46.06,46.06,115000.0,30.5539,30.5539,30.4218,30.4218,115000.0
2010-05-20 12:25:00,46.05,46.18,46.03,46.16,116900.0,30.4152,30.5011,30.402,30.4879,116900.0
2010-05-20 12:30:00,46.17,46.19,46.01,46.02,45300.0,30.4945,30.5077,30.3888,30.3954,45300.0
2010-05-20 12:35:00,46.03,46.23,46.0,46.19,78700.0,30.402,30.5341,30.3822,30.5077,78700.0
2010-05-20 12:40:00,46.19,46.21,46.12,46.12,74900.0,30.5077,30.5209,30.4614,30.4614,74900.0
2010-05-20 12:45:00,46.13,46.18,46.06,46.14,95100.0,30.4681,30.5011,30.4218,30.4747,95100.0
2010-05-20 12:50:00,46.13,46.14,46.07,46.09,209200.0,30.4681,30.4747,30.4284,30.4416,209200.0
2010-05-20 12:55:00,46.09,46.15,45.83,45.86,181000.0,30.4416,30.4813,30.2699,30.2897,181000.0
2010-05-20 13:00:00,45.85,45.87,45.76,45.85,205800.0,30.2831,30.2963,30.2237,30.2831,205800.0
2010-05-20 13:05:00,45.84,46.01,45.83,46.01,130900.0,30.2765,30.3888,30.2699,30.3888,130900.0
2010-05-20 13:10:00,46.01,46.14,45.95,46.08,133600.0,30.3888,30.4747,30.3492,30.435,133600.0
2010-05-20 13:15:00,46.08,46.14,45.97,46.14,82800.0,30.435,30.4747,30.3624,30.4747,82800.0
2010-05-20 13:20:00,46.14,46.32,46.09,46.3,90900.0,30.4747,30.5935,30.4416,30.5803,90900.0
2010-05-20 13:25:00,46.32,46.55,46.27,46.51,157600.0,30.5935,30.7455,30.5605,30.719,157600.0
2010-05-20 13:30:00,46.51,46.69,46.49,46.54,166900.0,30.719,30.8379,30.7058,30.7389,166900.0
2010-05-20 13:35:00,46.54,46.61,46.47,46.48,127200.0,30.7389,30.7851,30.6926,30.6992,127200.0
2010-05-20 13:40:00,46.47,46.65,46.46,46.65,86300.0,30.6926,30.8115,30.686,30.8115,86300.0
2010-05-20 13:45:00,46.65,46.71,46.58,46.67,134700.0,30.8115,30.8511,30.7653,30.8247,134700.0
2010-05-20 13:50:00,46.68,46.72,46.57,46.64,108700.0,30.8313,30.8577,30.7587,30.8049,108700.0
2010-05-20 13:55:00,46.63,46.64,46.35,46.36,219000.0,30.7983,30.8049,30.6134,30.62,219000.0
2010-05-20 14:00:00,46.35,46.4,46.12,46.16,112500.0,30.6134,30.6464,30.4614,30.4879,112500.0
2010-05-20 14:05:00,46.16,46.2,46.02,46.15,137600.0,30.4879,30.5143,30.3954,30.4813,137600.0
2010-05-20 14:10:00,46.17,46.4,46.17,46.39,114200.0,30.4945,30.6464,30.4945,30.6398,114200.0
2010-05-20 14:15:00,46.38,46.43,46.27,46.43,178900.0,30.6332,30.6662,30.5605,30.6662,178900.0
2010-05-20 14:20:00,46.42,46.58,46.41,46.52,268100.0,30.6596,30.7653,30.653,30.7256,268100.0
2010-05-20 14:25:00,46.52,46.59,46.33,46.41,203800.0,30.7256,30.7719,30.6001,30.653,203800.0
2010-05-20 14:30:00,46.42,46.52,46.34,46.51,202500.0,30.6596,30.7256,30.6068,30.719,202500.0
2010-05-20 14:35:00,46.51,46.6,46.42,46.57,192600.0,30.719,30.7785,30.6596,30.7587,192600.0
2010-05-20 14:40:00,46.56,46.66,46.48,46.64,260400.0,30.7521,30.8181,30.6992,30.8049,260400.0
2010-05-20 14:45:00,46.63,46.74,46.53,46.66,226600.0,30.7983,30.8709,30.7322,30.8181,226600.0
2010-05-20 14:50:00,46.66,46.75,46.61,46.71,226800.0,30.8181,30.8776,30.7851,30.8511,226800.0
2010-05-20 14:55:00,46.71,46.75,46.51,46.53,197700.0,30.8511,30.8776,30.719,30.7322,197700.0
2010-05-20 15:00:00,46.53,46.69,46.53,46.66,110600.0,30.7322,30.8379,30.7322,30.8181,110600.0
2010-05-20 15:05:00,46.67,46.67,46.4,46.63,162400.0,30.8247,30.8247,30.6464,30.7983,162400.0
2010-05-20 15:10:00,46.63,46.64,46.52,46.56,158900.0,30.7983,30.8049,30.7256,30.7521,158900.0
2010-05-20 15:15:00,46.56,46.69,46.5,46.57,115100.0,30.7521,30.8379,30.7124,30.7587,115100.0
2010-05-20 15:20:00,46.56,46.77,46.49,46.77,99600.0,30.7521,30.8908,30.7058,30.8908,99600.0
2010-05-20 15:25:00,46.76,46.76,46.59,46.65,160300.0,30.8842,30.8842,30.7719,30.8115,160300.0
2010-05-20 15:30:00,46.65,46.77,46.63,46.73,170500.0,30.8115,30.8908,30.7983,30.8643,170500.0
2010-05-20 15:35:00,46.74,46.75,46.49,46.56,134300.0,30.8709,30.8776,30.7058,30.7521,134300.0
2010-05-20 15:40:00,46.55,46.62,46.43,46.51,182600.0,30.7455,30.7917,30.6662,30.719,182600.0
2010-05-20 15:45:00,46.49,46.53,46.3,46.49,324700.0,30.7058,30.7322,30.5803,30.7058,324700.0
2010-05-20 15:50:00,46.49,46.5,46.25,46.27,311500.0,30.7058,30.7124,30.5473,30.5605,311500.0
2010-05-20 15:55:00,46.27,46.29,46.0,46.01,363800.0,30.5605,30.5737,30.3822,30.3888,363800.0
2010-05-21 09:30:00,45.24,45.38,44.5,44.73,1335500.0,29.8802,29.9727,29.3915,29.5434,1335500.0
2010-05-21 09:35:00,44.73,45.24,44.69,45.15,310500.0,29.5434,29.8802,29.517,29.8208,310500.0
2010-05-21 09:40:00,45.15,45.38,44.97,45.12,340900.0,29.8208,29.9727,29.7019,29.801,340900.0
2010-05-21 09:45:00,45.13,45.26,45.01,45.19,246000.0,29.8076,29.8934,29.7283,29.8472,246000.0
2010-05-21 09:50:00,45.18,45.55,45.18,45.45,374600.0,29.8406,30.085,29.8406,30.0189,374600.0
2010-05-21 09:55:00,45.45,45.69,45.41,45.44,314300.0,30.0189,30.1774,29.9925,30.0123,314300.0
2010-05-21 10:00:00,45.45,45.45,45.1,45.2,307800.0,30.0189,30.0189,29.7878,29.8538,307800.0
2010-05-21 10:05:00,45.2,45.42,45.18,45.34,360400.0,29.8538,29.9991,29.8406,29.9463,360400.0
2010-05-21 10:10:00,45.34,45.41,45.22,45.38,267500.0,29.9463,29.9925,29.867,29.9727,267500.0
2010-05-21 10:15:00,45.39,45.54,45.31,45.46,201200.0,29.9793,30.0784,29.9265,30.0255,201200.0
2010-05-21 10:20:00,45.47,45.5,45.36,45.38,103200.0,30.0321,30.0519,29.9595,29.9727,103200.0
2010-05-21 10:25:00,45.38,45.5,45.27,45.34,138300.0,29.9727,30.0519,29.9,29.9463,138300.0
2010-05-21 10:30:00,45.37,45.52,45.31,45.47,121400.0,29.9661,30.0652,29.9265,30.0321,121400.0
2010-05-21 10:35:00,45.48,45.66,45.43,45.6,118300.0,30.0387,30.1576,30.0057,30.118,118300.0
2010-05-21 10:40:00,45.6,45.69,45.56,45.58,71100.0,30.118,30.1774,30.0916,30.1048,71100.0
2010-05-21 10:45:00,45.58,45.79,45.46,45.52,81100.0,30.1048,30.2435,30.0255,30.0652,81100.0
2010-05-21 10:50:00,45.52,45.65,45.4,45.6,141900.0,30.0652,30.151,29.9859,30.118,141900.0
2010-05-21 10:55:00,45.6,45.61,45.4,45.48,144500.0,30.118,30.1246,29.9859,30.0387,144500.0
2010-05-21 11:00:00,45.49,45.76,45.46,45.7,60600.0,30.0453,30.2237,30.0255,30.184,60600.0
2010-05-21 11:05:00,45.74,45.8,45.71,45.74,53200.0,30.2105,30.2501,30.1906,30.2105,53200.0
2010-05-21 11:10:00,45.76,45.87,45.7,45.87,103000.0,30.2237,30.2963,30.184,30.2963,103000.0
2010-05-21 11:15:00,45.88,46.03,45.83,45.97,114900.0,30.3029,30.402,30.2699,30.3624,114900.0
2010-05-21 11:20:00,45.96,46.2,45.94,46.18,141100.0,30.3558,30.5143,30.3426,30.5011,141100.0
2010-05-21 11:25:00,46.18,46.19,46.0,46.11,49700.0,30.5011,30.5077,30.3822,30.4548,49700.0
2010-05-21 11:30:00,46.1,46.19,46.0,46.05,52600.0,30.4482,30.5077,30.3822,30.4152,52600.0
2010-05-21 11:35:00,46.05,46.23,46.0,46.22,72000.0,30.4152,30.5341,30.3822,30.5275,72000.0
2010-05-21 11:40:00,46.22,46.32,46.16,46.29,42900.0,30.5275,30.5935,30.4879,30.5737,42900.0
2010-05-21 11:45:00,46.29,46.4,46.19,46.22,36900.0,30.5737,30.6464,30.5077,30.5275,36900.0
2010-05-21 11:50:00,46.23,46.46,46.23,46.35,42000.0,30.5341,30.686,30.5341,30.6134,42000.0
2010-05-21 11:55:00,46.35,46.37,46.25,46.3,34700.0,30.6134,30.6266,30.5473,30.5803,34700.0
2010-05-21 12:00:00,46.31,46.31,46.02,46.11,75800.0,30.5869,30.5869,30.3954,30.4548,75800.0
2010-05-21 12:05:00,46.09,46.16,46.03,46.06,33600.0,30.4416,30.4879,30.402,30.4218,33600.0
2010-05-21 12:10:00,46.06,46.12,45.97,46.02,48900.0,30.4218,30.4614,30.3624,30.3954,48900.0
2010-05-21 12:15:00,46.01,46.25,46.01,46.24,35700.0,30.3888,30.5473,30.3888,30.5407,35700.0
2010-05-21 12:20:00,46.24,46.25,46.15,46.18,60100.0,30.5407,30.5473,30.4813,30.5011,60100.0
2010-05-21 12:25:00,46.18,46.22,46.14,46.14,39300.0,30.5011,30.5275,30.4747,30.4747,39300.0
2010-05-21 12:30:00,46.14,46.16,46.0,46.02,106500.0,30.4747,30.4879,30.3822,30.3954,106500.0
2010-05-21 12:35:00,46.03,46.16,46.01,46.1,66000.0,30.402,30.4879,30.3888,30.4482,66000.0
2010-05-21 12:40:00,46.1,46.22,46.09,46.1,25600.0,30.4482,30.5275,30.4416,30.4482,25600.0
2010-05-21 12:45:00,46.1,46.11,45.84,45.88,43100.0,30.4482,30.4548,30.2765,30.3029,43100.0
2010-05-21 12:50:00,45.87,46.04,45.86,46.03,41700.0,30.2963,30.4086,30.2897,30.402,41700.0
2010-05-21 12:55:00,46.01,46.01,45.89,45.89,38200.0,30.3888,30.3888,30.3095,30.3095,38200.0
2010-05-21 13:00:00,45.89,45.9,45.7,45.73,63200.0,30.3095,30.3161,30.184,30.2039,63200.0
2010-05-21 13:05:00,45.73,45.92,45.73,45.92,49900.0,30.2039,30.3294,30.2039,30.3294,49900.0
2010-05-21 13:10:00,45.91,46.03,45.9,46.0,41700.0,30.3227,30.402,30.3161,30.3822,41700.0
2010-05-21 13:15:00,46.0,46.1,45.95,45.97,35400.0,30.3822,30.4482,30.3492,30.3624,35400.0
2010-05-21 13:20:00,45.96,46.0,45.75,45.8,146400.0,30.3558,30.3822,30.2171,30.2501,146400.0
2010-05-21 13:25:00,45.82,45.86,45.75,45.79,78600.0,30.2633,30.2897,30.2171,30.2435,78600.0
2010-05-21 13:30:00,45.81,45.92,45.76,45.9,53100.0,30.2567,30.3294,30.2237,30.3161,53100.0
2010-05-21 13:35:00,45.91,45.93,45.78,45.81,93300.0,30.3227,30.336,30.2369,30.2567,93300.0
2010-05-21 13:40:00,45.81,45.87,45.81,45.83,51900.0,30.2567,30.2963,30.2567,30.2699,51900.0
2010-05-21 13:45:00,45.84,45.94,45.84,45.9,51700.0,30.2765,30.3426,30.2765,30.3161,51700.0
2010-05-21 13:50:00,45.9,45.94,45.86,45.89,61300.0,30.3161,30.3426,30.2897,30.3095,61300.0
2010-05-21 13:55:00,45.89,45.91,45.83,45.9,74600.0,30.3095,30.3227,30.2699,30.3161,74600.0
2010-05-21 14:00:00,45.9,45.96,45.79,45.84,99000.0,30.3161,30.3558,30.2435,30.2765,99000.0
2010-05-21 14:05:00,45.83,45.83,45.71,45.76,94900.0,30.2699,30.2699,30.1906,30.2237,94900.0
2010-05-21 14:10:00,45.76,45.82,45.67,45.7,78500.0,30.2237,30.2633,30.1642,30.184,78500.0
2010-05-21 14:15:00,45.7,45.7,45.54,45.63,92500.0,30.184,30.184,30.0784,30.1378,92500.0
2010-05-21 14:20:00,45.62,45.64,45.53,45.59,143000.0,30.1312,30.1444,30.0718,30.1114,143000.0
2010-05-21 14:25:00,45.59,45.64,45.56,45.59,103200.0,30.1114,30.1444,30.0916,30.1114,103200.0
2010-05-21 14:30:00,45.59,45.71,45.58,45.7,85900.0,30.1114,30.1906,30.1048,30.184,85900.0
2010-05-21 14:35:00,45.71,45.74,45.58,45.62,79600.0,30.1906,30.2105,30.1048,30.1312,79600.0
2010-05-21 14:40:00,45.62,45.69,45.5,45.5,100600.0,30.1312,30.1774,30.0519,30.0519,100600.0
2010-05-21 14:45:00,45.52,45.52,45.27,45.4,129900.0,30.0652,30.0652,29.9,29.9859,129900.0
2010-05-21 14:50:00,45.41,45.46,45.33,45.37,92000.0,29.9925,30.0255,29.9397,29.9661,92000.0
2010-05-21 14:55:00,45.36,45.49,45.3,45.48,106100.0,29.9595,30.0453,29.9199,30.0387,106100.0
2010-05-21 15:00:00,45.49,45.61,45.46,45.57,68700.0,30.0453,30.1246,30.0255,30.0982,68700.0
2010-05-21 15:05:00,45.58,45.64,45.49,45.51,57300.0,30.1048,30.1444,30.0453,30.0586,57300.0
2010-05-21 15:10:00,45.5,45.5,45.35,45.35,69800.0,30.0519,30.0519,29.9529,29.9529,69800.0
2010-05-21 15:15:00,45.35,45.35,45.12,45.18,140500.0,29.9529,29.9529,29.801,29.8406,140500.0
2010-05-21 15:20:00,45.19,45.52,45.18,45.46,163700.0,29.8472,30.0652,29.8406,30.0255,163700.0
2010-05-21 15:25:00,45.46,45.52,45.4,45.43,97100.0,30.0255,30.0652,29.9859,30.0057,97100.0
2010-05-21 15:30:00,45.43,45.44,45.31,45.37,123500.0,30.0057,30.0123,29.9265,29.9661,123500.0
2010-05-21 15:35:00,45.37,45.46,45.27,45.39,171200.0,29.9661,30.0255,29.9,29.9793,171200.0
2010-05-21 15:40:00,45.39,45.68,45.34,45.66,153500.0,29.9793,30.1708,29.9463,30.1576,153500.0
2010-05-21 15:45:00,45.66,45.86,45.64,45.69,246500.0,30.1576,30.2897,30.1444,30.1774,246500.0
2010-05-21 15:50:00,45.69,45.93,45.69,45.87,180600.0,30.1774,30.336,30.1774,30.2963,180600.0
2010-05-21 15:55:00,45.86,45.96,45.84,45.93,266900.0,30.2897,30.3558,30.2765,30.336,266900.0
2010-05-24 09:30:00,45.59,45.84,45.5,45.8,137800.0,30.1114,30.2765,30.0519,30.2501,137800.0
2010-05-24 09:35:00,45.82,46.03,45.7,45.74,196700.0,30.2633,30.402,30.184,30.2105,196700.0
2010-05-24 09:40:00,45.78,45.85,45.5,45.52,120400.0,30.2369,30.2831,30.0519,30.0652,120400.0
2010-05-24 09:45:00,45.52,45.7,45.42,45.67,143200.0,30.0652,30.184,29.9991,30.1642,143200.0
2010-05-24 09:50:00,45.67,45.68,45.44,45.48,121400.0,30.1642,30.1708,30.0123,30.0387,121400.0
2010-05-24 09:55:00,45.49,45.54,45.35,45.42,88500.0,30.0453,30.0784,29.9529,29.9991,88500.0
2010-05-24 10:00:00,45.42,45.65,45.33,45.46,122800.0,29.9991,30.151,29.9397,30.0255,122800.0
2010-05-24 10:05:00,45.46,45.75,45.46,45.64,87800.0,30.0255,30.2171,30.0255,30.1444,87800.0
2010-05-24 10:10:00,45.64,45.74,45.57,45.74,100300.0,30.1444,30.2105,30.0982,30.2105,100300.0
2010-05-24 10:15:00,45.73,45.82,45.7,45.82,88700.0,30.2039,30.2633,30.184,30.2633,88700.0
2010-05-24 10:20:00,45.82,45.86,45.72,45.77,91000.0,30.2633,30.2897,30.1973,30.2303,91000.0
2010-05-24 10:25:00,45.78,45.87,45.74,45.84,63700.0,30.2369,30.2963,30.2105,30.2765,63700.0
2010-05-24 10:30:00,45.84,45.92,45.76,45.87,84600.0,30.2765,30.3294,30.2237,30.2963,84600.0
2010-05-24 10:35:00,45.87,45.95,45.82,45.85,66600.0,30.2963,30.3492,30.2633,30.2831,66600.0
2010-05-24 10:40:00,45.84,45.95,45.79,45.82,70600.0,30.2765,30.3492,30.2435,30.2633,70600.0
2010-05-24 10:45:00,45.83,45.83,45.7,45.72,57900.0,30.2699,30.2699,30.184,30.1973,57900.0
2010-05-24 10:50:00,45.71,45.79,45.65,45.65,64900.0,30.1906,30.2435,30.151,30.151,64900.0
2010-05-24 10:55:00,45.66,45.76,45.65,45.72,95200.0,30.1576,30.2237,30.151,30.1973,95200.0
2010-05-24 11:00:00,45.73,45.73,45.59,45.66,50600.0,30.2039,30.2039,30.1114,30.1576,50600.0
2010-05-24 11:05:00,45.68,45.74,45.67,45.73,47800.0,30.1708,30.2105,30.1642,30.2039,47800.0
2010-05-24 11:10:00,45.74,45.78,45.6,45.61,47100.0,30.2105,30.2369,30.118,30.1246,47100.0
2010-05-24 11:15:00,45.6,45.61,45.46,45.57,59000.0,30.118,30.1246,30.0255,30.0982,59000.0
2010-05-24 11:20:00,45.57,45.67,45.55,45.66,36500.0,30.0982,30.1642,30.085,30.1576,36500.0
2010-05-24 11:25:00,45.65,45.65,45.53,45.57,61400.0,30.151,30.151,30.0718,30.0982,61400.0
2010-05-24 11:30:00,45.59,45.61,45.51,45.56,50500.0,30.1114,30.1246,30.0586,30.0916,50500.0
2010-05-24 11:35:00,45.58,45.75,45.57,45.7,65000.0,30.1048,30.2171,30.0982,30.184,65000.0
2010-05-24 11:40:00,45.69,45.79,45.65,45.75,67900.0,30.1774,30.2435,30.151,30.2171,67900.0
2010-05-24 11:45:00,45.76,45.92,45.76,45.91,59500.0,30.2237,30.3294,30.2237,30.3227,59500.0
2010-05-24 11:50:00,45.91,45.91,45.75,45.78,66200.0,30.3227,30.3227,30.2171,30.2369,66200.0
2010-05-24 11:55:00,45.78,45.89,45.72,45.85,52900.0,30.2369,30.3095,30.1973,30.2831,52900.0
2010-05-24 12:00:00,45.84,45.94,45.82,45.94,58000.0,30.2765,30.3426,30.2633,30.3426,58000.0
2010-05-24 12:05:00,45.94,46.09,45.93,46.01,78600.0,30.3426,30.4416,30.336,30.3888,78600.0
2010-05-24 12:10:00,46.02,46.04,45.94,46.01,50400.0,30.3954,30.4086,30.3426,30.3888,50400.0
2010-05-24 12:15:00,46.01,46.06,45.89,45.94,41600.0,30.3888,30.4218,30.3095,30.3426,41600.0
2010-05-24 12:20:00,45.93,45.96,45.87,45.89,42000.0,30.336,30.3558,30.2963,30.3095,42000.0
2010-05-24 12:25:00,45.89,45.96,45.87,45.96,51300.0,30.3095,30.3558,30.2963,30.3558,51300.0
2010-05-24 12:30:00,45.96,46.05,45.94,45.94,32400.0,30.3558,30.4152,30.3426,30.3426,32400.0
2010-05-24 12:35:00,45.94,45.96,45.85,45.88,25300.0,30.3426,30.3558,30.2831,30.3029,25300.0
2010-05-24 12:40:00,45.88,45.91,45.85,45.85,32200.0,30.3029,30.3227,30.2831,30.2831,32200.0
2010-05-24 12:45:00,45.84,45.88,45.81,45.85,50200.0,30.2765,30.3029,30.2567,30.2831,50200.0
2010-05-24 12:50:00,45.84,45.97,45.83,45.94,50500.0,30.2765,30.3624,30.2699,30.3426,50500.0
2010-05-24 12:55:00,45.95,45.96,45.9,45.96,30000.0,30.3492,30.3558,30.3161,30.3558,30000.0
2010-05-24 13:00:00,45.96,46.03,45.88,45.89,94500.0,30.3558,30.402,30.3029,30.3095,94500.0
2010-05-24 13:05:00,45.89,45.92,45.83,45.86,46500.0,30.3095,30.3294,30.2699,30.2897,46500.0
2010-05-24 13:10:00,45.84,45.91,45.82,45.88,18800.0,30.2765,30.3227,30.2633,30.3029,18800.0
2010-05-24 13:15:00,45.86,45.88,45.79,45.82,42500.0,30.2897,30.3029,30.2435,30.2633,42500.0
2010-05-24 13:20:00,45.83,45.89,45.78,45.88,34800.0,30.2699,30.3095,30.2369,30.3029,34800.0
2010-05-24 13:25:00,45.88,45.97,45.85,45.87,43000.0,30.3029,30.3624,30.2831,30.2963,43000.0
2010-05-24 13:30:00,45.87,45.92,45.8,45.83,22300.0,30.2963,30.3294,30.2501,30.2699,22300.0
2010-05-24 13:35:00,45.83,45.87,45.78,45.84,36700.0,30.2699,30.2963,30.2369,30.2765,36700.0
2010-05-24 13:40:00,45.83,45.87,45.77,45.77,41800.0,30.2699,30.2963,30.2303,30.2303,41800.0
2010-05-24 13:45:00,45.78,45.81,45.7,45.76,49600.0,30.2369,30.2567,30.184,30.2237,49600.0
2010-05-24 13:50:00,45.75,45.8,45.7,45.75,50100.0,30.2171,30.2501,30.184,30.2171,50100.0
2010-05-24 13:55:00,45.75,45.84,45.73,45.82,44600.0,30.2171,30.2765,30.2039,30.2633,44600.0
2010-05-24 14:00:00,45.82,45.84,45.74,45.74,33500.0,30.2633,30.2765,30.2105,30.2105,33500.0
2010-05-24 14:05:00,45.74,45.8,45.71,45.8,22000.0,30.2105,30.2501,30.1906,30.2501,22000.0
2010-05-24 14:10:00,45.8,45.89,45.8,45.84,32800.0,30.2501,30.3095,30.2501,30.2765,32800.0
2010-05-24 14:15:00,45.84,45.86,45.83,45.84,46600.0,30.2765,30.2897,30.2699,30.2765,46600.0
2010-05-24 14:20:00,45.84,45.85,45.76,45.83,37000.0,30.2765,30.2831,30.2237,30.2699,37000.0
2010-05-24 14:25:00,45.84,45.87,45.75,45.81,34100.0,30.2765,30.2963,30.2171,30.2567,34100.0
2010-05-24 14:30:00,45.82,45.87,45.74,45.87,42100.0,30.2633,30.2963,30.2105,30.2963,42100.0
2010-05-24 14:35:00,45.87,45.9,45.75,45.79,45000.0,30.2963,30.3161,30.2171,30.2435,45000.0
2010-05-24 14:40:00,45.79,45.81,45.71,45.72,43100.0,30.2435,30.2567,30.1906,30.1973,43100.0
2010-05-24 14:45:00,45.71,45.73,45.59,45.62,103000.0,30.1906,30.2039,30.1114,30.1312,103000.0
2010-05-24 14:50:00,45.62,45.76,45.61,45.75,56700.0,30.1312,30.2237,30.1246,30.2171,56700.0
2010-05-24 14:55:00,45.76,45.77,45.66,45.66,48600.0,30.2237,30.2303,30.1576,30.1576,48600.0
2010-05-24 15:00:00,45.65,45.69,45.51,45.53,176200.0,30.151,30.1774,30.0586,30.0718,176200.0
2010-05-24 15:05:00,45.52,45.57,45.43,45.49,86600.0,30.0652,30.0982,30.0057,30.0453,86600.0
2010-05-24 15:10:00,45.48,45.58,45.46,45.57,78900.0,30.0387,30.1048,30.0255,30.0982,78900.0
2010-05-24 15:15:00,45.57,45.59,45.5,45.51,47700.0,30.0982,30.1114,30.0519,30.0586,47700.0
2010-05-24 15:20:00,45.5,45.57,45.5,45.56,144400.0,30.0519,30.0982,30.0519,30.0916,144400.0
2010-05-24 15:25:00,45.56,45.63,45.54,45.56,127800.0,30.0916,30.1378,30.0784,30.0916,127800.0
2010-05-24 15:30:00,45.55,45.75,45.54,45.71,88400.0,30.085,30.2171,30.0784,30.1906,88400.0
2010-05-24 15:35:00,45.71,45.74,45.68,45.73,64200.0,30.1906,30.2105,30.1708,30.2039,64200.0
2010-05-24 15:40:00,45.72,45.81,45.69,45.75,80100.0,30.1973,30.2567,30.1774,30.2171,80100.0
2010-05-24 15:45:00,45.74,45.75,45.52,45.54,166400.0,30.2105,30.2171,30.0652,30.0784,166400.0
2010-05-24 15:50:00,45.53,45.54,45.4,45.4,216300.0,30.0718,30.0784,29.9859,29.9859,216300.0
2010-05-24 15:55:00,45.4,45.4,45.31,45.36,389800.0,29.9859,29.9859,29.9265,29.9595,389800.0
2010-05-25 09:30:00,43.76,43.88,43.61,43.74,276800.0,28.9027,28.982,28.8036,28.8895,276800.0
2010-05-25 09:35:00,43.76,43.89,43.48,43.53,189700.0,28.9027,28.9886,28.7178,28.7508,189700.0
2010-05-25 09:40:00,43.5,43.77,43.41,43.74,114300.0,28.731,28.9093,28.6715,28.8895,114300.0
2010-05-25 09:45:00,43.75,43.95,43.72,43.86,73400.0,28.8961,29.0282,28.8763,28.9688,73400.0
2010-05-25 09:50:00,43.86,43.96,43.76,43.85,97600.0,28.9688,29.0348,28.9027,28.9622,97600.0
2010-05-25 09:55:00,43.83,43.91,43.68,43.85,162600.0,28.9489,29.0018,28.8499,28.9622,162600.0
2010-05-25 10:00:00,43.86,44.2,43.8,44.16,149000.0,28.9688,29.1933,28.9291,29.1669,149000.0
2010-05-25 10:05:00,44.18,44.19,43.9,43.99,204600.0,29.1801,29.1867,28.9952,29.0546,204600.0
2010-05-25 10:10:00,44.01,44.2,43.9,44.11,88200.0,29.0678,29.1933,28.9952,29.1339,88200.0
2010-05-25 10:15:00,44.12,44.31,44.1,44.2,74400.0,29.1405,29.266,29.1273,29.1933,74400.0
2010-05-25 10:20:00,44.22,44.28,44.07,44.25,83100.0,29.2065,29.2462,29.1075,29.2263,83100.0
2010-05-25 10:25:00,44.26,44.44,44.22,44.27,154400.0,29.233,29.3518,29.2065,29.2396,154400.0
2010-05-25 10:30:00,44.27,44.32,44.11,44.23,87000.0,29.2396,29.2726,29.1339,29.2131,87000.0
2010-05-25 10:35:00,44.22,44.44,44.19,44.35,120600.0,29.2065,29.3518,29.1867,29.2924,120600.0
2010-05-25 10:40:00,44.35,44.42,44.24,44.27,86900.0,29.2924,29.3386,29.2197,29.2396,86900.0
2010-05-25 10:45:00,44.27,44.37,44.1,44.12,142900.0,29.2396,29.3056,29.1273,29.1405,142900.0
2010-05-25 10:50:00,44.12,44.14,44.0,44.07,149900.0,29.1405,29.1537,29.0612,29.1075,149900.0
2010-05-25 10:55:00,44.08,44.31,44.06,44.31,68100.0,29.1141,29.266,29.1009,29.266,68100.0
2010-05-25 11:00:00,44.3,44.44,44.29,44.41,57700.0,29.2594,29.3518,29.2528,29.332,57700.0
2010-05-25 11:05:00,44.41,44.63,44.41,44.49,103400.0,29.332,29.4773,29.332,29.3849,103400.0
2010-05-25 11:10:00,44.5,44.51,44.37,44.46,31600.0,29.3915,29.3981,29.3056,29.365,31600.0
2010-05-25 11:15:00,44.45,44.51,44.33,44.35,40200.0,29.3584,29.3981,29.2792,29.2924,40200.0
2010-05-25 11:20:00,44.34,44.4,44.26,44.35,34500.0,29.2858,29.3254,29.233,29.2924,34500.0
2010-05-25 11:25:00,44.34,44.5,44.34,44.44,55600.0,29.2858,29.3915,29.2858,29.3518,55600.0
2010-05-25 11:30:00,44.43,44.48,44.38,44.4,67500.0,29.3452,29.3783,29.3122,29.3254,67500.0
2010-05-25 11:35:00,44.38,44.53,44.35,44.53,59800.0,29.3122,29.4113,29.2924,29.4113,59800.0
2010-05-25 11:40:00,44.53,44.62,44.5,44.53,72500.0,29.4113,29.4707,29.3915,29.4113,72500.0
2010-05-25 11:45:00,44.54,44.58,44.46,44.53,52700.0,29.4179,29.4443,29.365,29.4113,52700.0
2010-05-25 11:50:00,44.53,44.66,44.5,44.64,38700.0,29.4113,29.4971,29.3915,29.4839,38700.0
2010-05-25 11:55:00,44.64,44.78,44.62,44.75,58400.0,29.4839,29.5764,29.4707,29.5566,58400.0
2010-05-25 12:00:00,44.76,44.9,44.73,44.88,65300.0,29.5632,29.6557,29.5434,29.6424,65300.0
2010-05-25 12:05:00,44.86,44.86,44.75,44.76,52100.0,29.6292,29.6292,29.5566,29.5632,52100.0
2010-05-25 12:10:00,44.75,44.88,44.71,44.88,51700.0,29.5566,29.6424,29.5302,29.6424,51700.0
2010-05-25 12:15:00,44.87,44.88,44.7,44.71,56900.0,29.6358,29.6424,29.5236,29.5302,56900.0
2010-05-25 12:20:00,44.7,44.73,44.6,44.61,42200.0,29.5236,29.5434,29.4575,29.4641,42200.0
2010-05-25 12:25:00,44.61,44.74,44.56,44.57,69800.0,29.4641,29.55,29.4311,29.4377,69800.0
2010-05-25 12:30:00,44.58,44.61,44.49,44.52,33100.0,29.4443,29.4641,29.3849,29.4047,33100.0
2010-05-25 12:35:00,44.51,44.6,44.51,44.54,29600.0,29.3981,29.4575,29.3981,29.4179,29600.0
2010-05-25 12:40:00,44.57,44.57,44.39,44.41,38600.0,29.4377,29.4377,29.3188,29.332,38600.0
2010-05-25 12:45:00,44.42,44.57,44.4,44.56,23100.0,29.3386,29.4377,29.3254,29.4311,23100.0
2010-05-25 12:50:00,44.57,44.57,44.46,44.48,23400.0,29.4377,29.4377,29.365,29.3783,23400.0
2010-05-25 12:55:00,44.49,44.59,44.46,44.51,39300.0,29.3849,29.4509,29.365,29.3981,39300.0
2010-05-25 13:00:00,44.5,44.57,44.42,44.56,62600.0,29.3915,29.4377,29.3386,29.4311,62600.0
2010-05-25 13:05:00,44.55,44.56,44.42,44.46,104000.0,29.4245,29.4311,29.3386,29.365,104000.0
2010-05-25 13:10:00,44.47,44.51,44.42,44.49,62700.0,29.3717,29.3981,29.3386,29.3849,62700.0
2010-05-25 13:15:00,44.49,44.5,44.4,44.48,34500.0,29.3849,29.3915,29.3254,29.3783,34500.0
2010-05-25 13:20:00,44.47,44.61,44.45,44.55,57500.0,29.3717,29.4641,29.3584,29.4245,57500.0
2010-05-25 13:25:00,44.55,44.6,44.51,44.54,35400.0,29.4245,29.4575,29.3981,29.4179,35400.0
2010-05-25 13:30:00,44.56,44.58,44.42,44.48,61000.0,29.4311,29.4443,29.3386,29.3783,61000.0
2010-05-25 13:35:00,44.48,44.53,44.42,44.48,53500.0,29.3783,29.4113,29.3386,29.3783,53500.0
2010-05-25 13:40:00,44.49,44.53,44.41,44.47,64600.0,29.3849,29.4113,29.332,29.3717,64600.0
2010-05-25 13:45:00,44.47,44.52,44.47,44.49,46100.0,29.3717,29.4047,29.3717,29.3849,46100.0
2010-05-25 13:50:00,44.49,44.57,44.44,44.52,73700.0,29.3849,29.4377,29.3518,29.4047,73700.0
2010-05-25 13:55:00,44.5,44.55,44.44,44.53,75400.0,29.3915,29.4245,29.3518,29.4113,75400.0
2010-05-25 14:00:00,44.52,44.57,44.43,44.57,87800.0,29.4047,29.4377,29.3452,29.4377,87800.0
2010-05-25 14:05:00,44.58,44.7,44.53,44.59,50400.0,29.4443,29.5236,29.4113,29.4509,50400.0
2010-05-25 14:10:00,44.59,44.73,44.58,44.71,31700.0,29.4509,29.5434,29.4443,29.5302,31700.0
2010-05-25 14:15:00,44.7,44.82,44.65,44.82,48700.0,29.5236,29.6028,29.4905,29.6028,48700.0
2010-05-25 14:20:00,44.81,44.84,44.71,44.78,92000.0,29.5962,29.616,29.5302,29.5764,92000.0
2010-05-25 14:25:00,44.79,44.9,44.79,44.81,38900.0,29.583,29.6557,29.583,29.5962,38900.0
2010-05-25 14:30:00,44.81,44.95,44.79,44.79,102300.0,29.5962,29.6887,29.583,29.583,102300.0
2010-05-25 14:35:00,44.79,44.92,44.79,44.82,50700.0,29.583,29.6689,29.583,29.6028,50700.0
2010-05-25 14:40:00,44.82,45.04,44.77,44.97,55600.0,29.6028,29.7481,29.5698,29.7019,55600.0
2010-05-25 14:45:00,44.97,45.17,44.9,45.16,63700.0,29.7019,29.834,29.6557,29.8274,63700.0
2010-05-25 14:50:00,45.16,45.19,45.07,45.13,83600.0,29.8274,29.8472,29.7679,29.8076,83600.0
2010-05-25 14:55:00,45.14,45.15,44.96,44.98,65200.0,29.8142,29.8208,29.6953,29.7085,65200.0
2010-05-25 15:00:00,44.98,45.15,44.94,45.01,133900.0,29.7085,29.8208,29.6821,29.7283,133900.0
2010-05-25 15:05:00,45.01,45.2,45.01,45.13,167300.0,29.7283,29.8538,29.7283,29.8076,167300.0
2010-05-25 15:10:00,45.14,45.19,45.02,45.05,110100.0,29.8142,29.8472,29.7349,29.7547,110100.0
2010-05-25 15:15:00,45.04,45.11,45.02,45.11,108300.0,29.7481,29.7944,29.7349,29.7944,108300.0
2010-05-25 15:20:00,45.11,45.41,45.09,45.37,128400.0,29.7944,29.9925,29.7812,29.9661,128400.0
2010-05-25 15:25:00,45.37,45.43,45.29,45.41,125000.0,29.9661,30.0057,29.9132,29.9925,125000.0
2010-05-25 15:30:00,45.4,45.6,45.34,45.5,208700.0,29.9859,30.118,29.9463,30.0519,208700.0
2010-05-25 15:35:00,45.5,45.62,45.39,45.43,148900.0,30.0519,30.1312,29.9793,30.0057,148900.0
2010-05-25 15:40:00,45.43,45.61,45.42,45.53,185400.0,30.0057,30.1246,29.9991,30.0718,185400.0
2010-05-25 15:45:00,45.52,45.61,45.42,45.61,289100.0,30.0652,30.1246,29.9991,30.1246,289100.0
2010-05-25 15:50:00,45.61,45.62,45.42,45.55,191300.0,30.1246,30.1312,29.9991,30.085,191300.0
2010-05-25 15:55:00,45.55,45.7,45.54,45.65,320800.0,30.085,30.184,30.0784,30.151,320800.0
2010-05-26 09:30:00,46.1,46.33,45.8,46.06,125700.0,30.4482,30.6001,30.2501,30.4218,125700.0
2010-05-26 09:35:00,46.06,46.37,46.06,46.37,69300.0,30.4218,30.6266,30.4218,30.6266,69300.0
2010-05-26 09:40:00,46.36,46.47,46.18,46.22,97400.0,30.62,30.6926,30.5011,30.5275,97400.0
2010-05-26 09:45:00,46.22,46.22,46.01,46.1,49800.0,30.5275,30.5275,30.3888,30.4482,49800.0
2010-05-26 09:50:00,46.09,46.26,46.08,46.24,45700.0,30.4416,30.5539,30.435,30.5407,45700.0
2010-05-26 09:55:00,46.25,46.45,46.24,46.36,58300.0,30.5473,30.6794,30.5407,30.62,58300.0
2010-05-26 10:00:00,46.38,46.49,46.37,46.44,56200.0,30.6332,30.7058,30.6266,30.6728,56200.0
2010-05-26 10:05:00,46.45,46.48,46.34,46.36,63800.0,30.6794,30.6992,30.6068,30.62,63800.0
2010-05-26 10:10:00,46.36,46.36,46.25,46.33,59200.0,30.62,30.62,30.5473,30.6001,59200.0
2010-05-26 10:15:00,46.32,46.42,46.3,46.41,33800.0,30.5935,30.6596,30.5803,30.653,33800.0
2010-05-26 10:20:00,46.41,46.41,46.31,46.36,31600.0,30.653,30.653,30.5869,30.62,31600.0
2010-05-26 10:25:00,46.35,46.35,46.26,46.33,32900.0,30.6134,30.6134,30.5539,30.6001,32900.0
2010-05-26 10:30:00,46.33,46.45,46.29,46.44,33600.0,30.6001,30.6794,30.5737,30.6728,33600.0
2010-05-26 10:35:00,46.44,46.57,46.38,46.53,48400.0,30.6728,30.7587,30.6332,30.7322,48400.0
2010-05-26 10:40:00,46.52,46.55,46.43,46.5,36800.0,30.7256,30.7455,30.6662,30.7124,36800.0
2010-05-26 10:45:00,46.49,46.55,46.46,46.46,54900.0,30.7058,30.7455,30.686,30.686,54900.0
2010-05-26 10:50:00,46.47,46.53,46.36,46.38,25300.0,30.6926,30.7322,30.62,30.6332,25300.0
2010-05-26 10:55:00,46.37,46.37,46.18,46.26,35700.0,30.6266,30.6266,30.5011,30.5539,35700.0
2010-05-26 11:00:00,46.26,46.31,46.14,46.17,54300.0,30.5539,30.5869,30.4747,30.4945,54300.0
2010-05-26 11:05:00,46.17,46.3,46.1,46.3,23300.0,30.4945,30.5803,30.4482,30.5803,23300.0
2010-05-26 11:10:00,46.31,46.41,46.28,46.39,39600.0,30.5869,30.653,30.5671,30.6398,39600.0
2010-05-26 11:15:00,46.38,46.41,46.24,46.34,43800.0,30.6332,30.653,30.5407,30.6068,43800.0
2010-05-26 11:20:00,46.33,46.34,46.14,46.16,30000.0,30.6001,30.6068,30.4747,30.4879,30000.0
2010-05-26 11:25:00,46.15,46.2,46.0,46.01,53500.0,30.4813,30.5143,30.3822,30.3888,53500.0
2010-05-26 11:30:00,46.0,46.1,45.97,46.1,36900.0,30.3822,30.4482,30.3624,30.4482,36900.0
2010-05-26 11:35:00,46.08,46.15,46.05,46.08,34300.0,30.435,30.4813,30.4152,30.435,34300.0
2010-05-26 11:40:00,46.09,46.17,46.06,46.1,18100.0,30.4416,30.4945,30.4218,30.4482,18100.0
2010-05-26 11:45:00,46.11,46.17,45.92,46.0,69100.0,30.4548,30.4945,30.3294,30.3822,69100.0
2010-05-26 11:50:00,46.0,46.09,45.95,46.08,49800.0,30.3822,30.4416,30.3492,30.435,49800.0
2010-05-26 11:55:00,46.08,46.22,46.08,46.17,27700.0,30.435,30.5275,30.435,30.4945,27700.0
2010-05-26 12:00:00,46.19,46.26,46.14,46.26,22600.0,30.5077,30.5539,30.4747,30.5539,22600.0
2010-05-26 12:05:00,46.26,46.3,46.25,46.3,25000.0,30.5539,30.5803,30.5473,30.5803,25000.0
2010-05-26 12:10:00,46.31,46.32,46.26,46.28,23600.0,30.5869,30.5935,30.5539,30.5671,23600.0
2010-05-26 12:15:00,46.29,46.36,46.28,46.29,26200.0,30.5737,30.62,30.5671,30.5737,26200.0
2010-05-26 12:20:00,46.29,46.36,46.29,46.3,23200.0,30.5737,30.62,30.5737,30.5803,23200.0
2010-05-26 12:25:00,46.28,46.31,46.13,46.15,63200.0,30.5671,30.5869,30.4681,30.4813,63200.0
2010-05-26 12:30:00,46.15,46.17,46.1,46.15,49800.0,30.4813,30.4945,30.4482,30.4813,49800.0
2010-05-26 12:35:00,46.16,46.22,46.14,46.19,33300.0,30.4879,30.5275,30.4747,30.5077,33300.0
2010-05-26 12:40:00,46.19,46.2,45.96,46.06,30800.0,30.5077,30.5143,30.3558,30.4218,30800.0
2010-05-26 12:45:00,46.06,46.18,46.06,46.06,27800.0,30.4218,30.5011,30.4218,30.4218,27800.0
2010-05-26 12:50:00,46.04,46.21,46.02,46.2,35100.0,30.4086,30.5209,30.3954,30.5143,35100.0
2010-05-26 12:55:00,46.2,46.27,46.15,46.27,17600.0,30.5143,30.5605,30.4813,30.5605,17600.0
2010-05-26 13:00:00,46.27,46.31,46.25,46.28,24600.0,30.5605,30.5869,30.5473,30.5671,24600.0
2010-05-26 13:05:00,46.28,46.28,46.22,46.26,52600.0,30.5671,30.5671,30.5275,30.5539,52600.0
2010-05-26 13:10:00,46.26,46.28,46.18,46.21,41200.0,30.5539,30.5671,30.5011,30.5209,41200.0
2010-05-26 13:15:00,46.21,46.28,46.16,46.16,37100.0,30.5209,30.5671,30.4879,30.4879,37100.0
2010-05-26 13:20:00,46.16,46.29,46.16,46.28,37900.0,30.4879,30.5737,30.4879,30.5671,37900.0
2010-05-26 13:25:00,46.27,46.28,46.18,46.23,24200.0,30.5605,30.5671,30.5011,30.5341,24200.0
2010-05-26 13:30:00,46.22,46.24,46.17,46.24,15100.0,30.5275,30.5407,30.4945,30.5407,15100.0
2010-05-26 13:35:00,46.24,46.37,46.24,46.34,22300.0,30.5407,30.6266,30.5407,30.6068,22300.0
2010-05-26 13:40:00,46.33,46.4,46.26,46.28,86600.0,30.6001,30.6464,30.5539,30.5671,86600.0
2010-05-26 13:45:00,46.28,46.32,46.26,46.32,23000.0,30.5671,30.5935,30.5539,30.5935,23000.0
2010-05-26 13:50:00,46.32,46.35,46.28,46.32,17700.0,30.5935,30.6134,30.5671,30.5935,17700.0
2010-05-26 13:55:00,46.32,46.39,46.26,46.28,31500.0,30.5935,30.6398,30.5539,30.5671,31500.0
2010-05-26 14:00:00,46.29,46.32,46.21,46.22,31500.0,30.5737,30.5935,30.5209,30.5275,31500.0
2010-05-26 14:05:00,46.22,46.35,46.22,46.33,42600.0,30.5275,30.6134,30.5275,30.6001,42600.0
2010-05-26 14:10:00,46.33,46.35,46.21,46.25,78700.0,30.6001,30.6134,30.5209,30.5473,78700.0
2010-05-26 14:15:00,46.22,46.28,46.2,46.28,27800.0,30.5275,30.5671,30.5143,30.5671,27800.0
2010-05-26 14:20:00,46.29,46.31,46.1,46.19,104400.0,30.5737,30.5869,30.4482,30.5077,104400.0
2010-05-26 14:25:00,46.19,46.24,46.11,46.2,38100.0,30.5077,30.5407,30.4548,30.5143,38100.0
2010-05-26 14:30:00,46.19,46.24,45.94,46.05,111100.0,30.5077,30.5407,30.3426,30.4152,111100.0
2010-05-26 14:35:00,46.05,46.09,45.9,46.06,105100.0,30.4152,30.4416,30.3161,30.4218,105100.0
2010-05-26 14:40:00,46.05,46.07,45.87,45.93,141000.0,30.4152,30.4284,30.2963,30.336,141000.0
2010-05-26 14:45:00,45.93,45.97,45.8,45.87,50400.0,30.336,30.3624,30.2501,30.2963,50400.0
2010-05-26 14:50:00,45.88,45.88,45.76,45.77,50800.0,30.3029,30.3029,30.2237,30.2303,50800.0
2010-05-26 14:55:00,45.77,45.93,45.76,45.91,38700.0,30.2303,30.336,30.2237,30.3227,38700.0
2010-05-26 15:00:00,45.91,46.07,45.91,45.98,35800.0,30.3227,30.4284,30.3227,30.369,35800.0
2010-05-26 15:05:00,45.98,46.01,45.91,45.92,51000.0,30.369,30.3888,30.3227,30.3294,51000.0
2010-05-26 15:10:00,45.93,46.08,45.92,46.07,61500.0,30.336,30.435,30.3294,30.4284,61500.0
2010-05-26 15:15:00,46.07,46.08,45.82,45.89,59500.0,30.4284,30.435,30.2633,30.3095,59500.0
2010-05-26 15:20:00,45.9,45.95,45.77,45.78,45100.0,30.3161,30.3492,30.2303,30.2369,45100.0
2010-05-26 15:25:00,45.76,45.78,45.37,45.53,163900.0,30.2237,30.2369,29.9661,30.0718,163900.0
2010-05-26 15:30:00,45.51,45.58,45.36,45.38,187100.0,30.0586,30.1048,29.9595,29.9727,187100.0
2010-05-26 15:35:00,45.37,45.57,45.3,45.56,137300.0,29.9661,30.0982,29.9199,30.0916,137300.0
2010-05-26 15:40:00,45.56,45.7,45.55,45.65,159400.0,30.0916,30.184,30.085,30.151,159400.0
2010-05-26 15:45:00,45.65,45.73,45.46,45.55,250000.0,30.151,30.2039,30.0255,30.085,250000.0
2010-05-26 15:50:00,45.53,45.63,45.48,45.52,197600.0,30.0718,30.1378,30.0387,30.0652,197600.0
2010-05-26 15:55:00,45.53,45.6,45.46,45.5,348400.0,30.0718,30.118,30.0255,30.0519,348400.0
2010-05-27 09:30:00,46.42,46.69,46.39,46.48,50700.0,30.6596,30.8379,30.6398,30.6992,50700.0
2010-05-27 09:35:00,46.53,46.53,46.34,46.39,34300.0,30.7322,30.7322,30.6068,30.6398,34300.0
2010-05-27 09:40:00,46.41,46.53,46.33,46.46,28400.0,30.653,30.7322,30.6001,30.686,28400.0
2010-05-27 09:45:00,46.5,46.59,46.35,46.39,35800.0,30.7124,30.7719,30.6134,30.6398,35800.0
2010-05-27 09:50:00,46.36,46.42,46.24,46.39,19500.0,30.62,30.6596,30.5407,30.6398,19500.0
2010-05-27 09:55:00,46.38,46.45,46.25,46.44,25100.0,30.6332,30.6794,30.5473,30.6728,25100.0
2010-05-27 10:00:00,46.44,46.44,46.15,46.2,27700.0,30.6728,30.6728,30.4813,30.5143,27700.0
2010-05-27 10:05:00,46.2,46.36,46.2,46.29,30300.0,30.5143,30.62,30.5143,30.5737,30300.0
2010-05-27 10:10:00,46.32,46.51,46.31,46.45,62900.0,30.5935,30.719,30.5869,30.6794,62900.0
2010-05-27 10:15:00,46.47,46.5,46.36,46.44,29900.0,30.6926,30.7124,30.62,30.6728,29900.0
2010-05-27 10:20:00,46.44,46.48,46.36,46.46,24600.0,30.6728,30.6992,30.62,30.686,24600.0
2010-05-27 10:25:00,46.47,46.61,46.46,46.59,62200.0,30.6926,30.7851,30.686,30.7719,62200.0
2010-05-27 10:30:00,46.59,46.61,46.54,46.59,59900.0,30.7719,30.7851,30.7389,30.7719,59900.0
2010-05-27 10:35:00,46.59,46.61,46.48,46.49,39100.0,30.7719,30.7851,30.6992,30.7058,39100.0
2010-05-27 10:40:00,46.5,46.58,46.47,46.56,20500.0,30.7124,30.7653,30.6926,30.7521,20500.0
2010-05-27 10:45:00,46.56,46.57,46.45,46.53,25200.0,30.7521,30.7587,30.6794,30.7322,25200.0
2010-05-27 10:50:00,46.54,46.69,46.51,46.64,29200.0,30.7389,30.8379,30.719,30.8049,29200.0
2010-05-27 10:55:00,46.65,46.68,46.62,46.64,30800.0,30.8115,30.8313,30.7917,30.8049,30800.0
2010-05-27 11:00:00,46.64,46.74,46.63,46.74,45500.0,30.8049,30.8709,30.7983,30.8709,45500.0
2010-05-27 11:05:00,46.72,46.73,46.62,46.68,43200.0,30.8577,30.8643,30.7917,30.8313,43200.0
2010-05-27 11:10:00,46.67,46.71,46.6,46.64,47600.0,30.8247,30.8511,30.7785,30.8049,47600.0
2010-05-27 11:15:00,46.65,46.69,46.52,46.62,46700.0,30.8115,30.8379,30.7256,30.7917,46700.0
2010-05-27 11:20:00,46.62,46.71,46.6,46.7,36700.0,30.7917,30.8511,30.7785,30.8445,36700.0
2010-05-27 11:25:00,46.69,46.8,46.66,46.76,44700.0,30.8379,30.9106,30.8181,30.8842,44700.0
2010-05-27 11:30:00,46.77,46.8,46.6,46.67,39600.0,30.8908,30.9106,30.7785,30.8247,39600.0
2010-05-27 11:35:00,46.67,46.71,46.57,46.57,16800.0,30.8247,30.8511,30.7587,30.7587,16800.0
2010-05-27 11:40:00,46.56,46.62,46.51,46.55,33000.0,30.7521,30.7917,30.719,30.7455,33000.0
2010-05-27 11:45:00,46.57,46.58,46.52,46.58,12600.0,30.7587,30.7653,30.7256,30.7653,12600.0
2010-05-27 11:50:00,46.58,46.71,46.57,46.68,28300.0,30.7653,30.8511,30.7587,30.8313,28300.0
2010-05-27 11:55:00,46.68,46.76,46.65,46.73,21500.0,30.8313,30.8842,30.8115,30.8643,21500.0
2010-05-27 12:00:00,46.72,46.76,46.64,46.76,25200.0,30.8577,30.8842,30.8049,30.8842,25200.0
2010-05-27 12:05:00,46.75,46.79,46.67,46.7,33500.0,30.8776,30.904,30.8247,30.8445,33500.0
2010-05-27 12:10:00,46.72,46.78,46.66,46.78,18800.0,30.8577,30.8974,30.8181,30.8974,18800.0
2010-05-27 12:15:00,46.79,46.79,46.7,46.75,28800.0,30.904,30.904,30.8445,30.8776,28800.0
2010-05-27 12:20:00,46.75,46.75,46.62,46.64,52600.0,30.8776,30.8776,30.7917,30.8049,52600.0
2010-05-27 12:25:00,46.65,46.73,46.62,46.64,39500.0,30.8115,30.8643,30.7917,30.8049,39500.0
2010-05-27 12:30:00,46.64,46.65,46.58,46.62,39500.0,30.8049,30.8115,30.7653,30.7917,39500.0
2010-05-27 12:35:00,46.63,46.68,46.6,46.65,15500.0,30.7983,30.8313,30.7785,30.8115,15500.0
2010-05-27 12:40:00,46.66,46.7,46.59,46.6,15100.0,30.8181,30.8445,30.7719,30.7785,15100.0
2010-05-27 12:45:00,46.6,46.7,46.6,46.66,20000.0,30.7785,30.8445,30.7785,30.8181,20000.0
2010-05-27 12:50:00,46.66,46.68,46.58,46.59,17400.0,30.8181,30.8313,30.7653,30.7719,17400.0
2010-05-27 12:55:00,46.59,46.68,46.59,46.65,27300.0,30.7719,30.8313,30.7719,30.8115,27300.0
2010-05-27 13:00:00,46.65,46.67,46.57,46.62,72900.0,30.8115,30.8247,30.7587,30.7917,72900.0
2010-05-27 13:05:00,46.62,46.62,46.49,46.55,37200.0,30.7917,30.7917,30.7058,30.7455,37200.0
2010-05-27 13:10:00,46.54,46.64,46.52,46.64,25400.0,30.7389,30.8049,30.7256,30.8049,25400.0
2010-05-27 13:15:00,46.64,46.71,46.64,46.7,29000.0,30.8049,30.8511,30.8049,30.8445,29000.0
2010-05-27 13:20:00,46.71,46.79,46.7,46.73,43200.0,30.8511,30.904,30.8445,30.8643,43200.0
2010-05-27 13:25:00,46.73,46.76,46.7,46.73,67200.0,30.8643,30.8842,30.8445,30.8643,67200.0
2010-05-27 13:30:00,46.72,46.77,46.7,46.76,44000.0,30.8577,30.8908,30.8445,30.8842,44000.0
2010-05-27 13:35:00,46.76,46.88,46.76,46.82,56300.0,30.8842,30.9634,30.8842,30.9238,56300.0
2010-05-27 13:40:00,46.81,46.83,46.73,46.75,27300.0,30.9172,30.9304,30.8643,30.8776,27300.0
2010-05-27 13:45:00,46.75,46.76,46.72,46.76,24900.0,30.8776,30.8842,30.8577,30.8842,24900.0
2010-05-27 13:50:00,46.76,46.8,46.73,46.76,31500.0,30.8842,30.9106,30.8643,30.8842,31500.0
2010-05-27 13:55:00,46.75,46.82,46.75,46.76,31100.0,30.8776,30.9238,30.8776,30.8842,31100.0
2010-05-27 14:00:00,46.76,46.79,46.74,46.75,26600.0,30.8842,30.904,30.8709,30.8776,26600.0
2010-05-27 14:05:00,46.75,46.92,46.75,46.85,42400.0,30.8776,30.9898,30.8776,30.9436,42400.0
2010-05-27 14:10:00,46.87,46.97,46.87,46.91,39100.0,30.9568,31.0229,30.9568,30.9832,39100.0
2010-05-27 14:15:00,46.92,46.94,46.85,46.92,16500.0,30.9898,31.003,30.9436,30.9898,16500.0
2010-05-27 14:20:00,46.92,47.07,46.91,47.02,69300.0,30.9898,31.0889,30.9832,31.0559,69300.0
2010-05-27 14:25:00,47.02,47.02,46.97,46.99,13100.0,31.0559,31.0559,31.0229,31.0361,13100.0
2010-05-27 14:30:00,47.0,47.03,46.96,46.98,81400.0,31.0427,31.0625,31.0163,31.0295,81400.0
2010-05-27 14:35:00,46.99,47.05,46.97,47.03,36000.0,31.0361,31.0757,31.0229,31.0625,36000.0
2010-05-27 14:40:00,47.02,47.05,47.0,47.03,33300.0,31.0559,31.0757,31.0427,31.0625,33300.0
2010-05-27 14:45:00,47.03,47.08,46.99,47.06,53100.0,31.0625,31.0955,31.0361,31.0823,53100.0
2010-05-27 14:50:00,47.07,47.07,46.98,46.99,89700.0,31.0889,31.0889,31.0295,31.0361,89700.0
2010-05-27 14:55:00,47.0,47.09,46.99,47.06,45500.0,31.0427,31.1021,31.0361,31.0823,45500.0
2010-05-27 15:00:00,47.06,47.11,47.02,47.08,52000.0,31.0823,31.1153,31.0559,31.0955,52000.0
2010-05-27 15:05:00,47.08,47.09,47.04,47.08,56900.0,31.0955,31.1021,31.0691,31.0955,56900.0
2010-05-27 15:10:00,47.07,47.13,47.0,47.09,73500.0,31.0889,31.1285,31.0427,31.1021,73500.0
2010-05-27 15:15:00,47.09,47.2,47.09,47.15,99400.0,31.1021,31.1748,31.1021,31.1417,99400.0
2010-05-27 15:20:00,47.15,47.17,47.0,47.05,91900.0,31.1417,31.155,31.0427,31.0757,91900.0
2010-05-27 15:25:00,47.05,47.05,46.95,47.03,64100.0,31.0757,31.0757,31.0096,31.0625,64100.0
2010-05-27 15:30:00,47.02,47.12,47.02,47.08,91400.0,31.0559,31.1219,31.0559,31.0955,91400.0
2010-05-27 15:35:00,47.08,47.16,47.08,47.15,101400.0,31.0955,31.1483,31.0955,31.1417,101400.0
2010-05-27 15:40:00,47.15,47.24,47.12,47.21,111600.0,31.1417,31.2012,31.1219,31.1814,111600.0
2010-05-27 15:45:00,47.21,47.21,47.13,47.17,185100.0,31.1814,31.1814,31.1285,31.155,185100.0
2010-05-27 15:50:00,47.18,47.27,47.17,47.24,207800.0,31.1616,31.221,31.155,31.2012,207800.0
2010-05-27 15:55:00,47.24,47.37,47.21,47.36,397300.0,31.2012,31.2871,31.1814,31.2804,397300.0
2010-05-28 09:30:00,47.29,47.5,47.25,47.3,83900.0,31.2342,31.3729,31.2078,31.2408,83900.0
2010-05-28 09:35:00,47.32,47.32,47.06,47.17,53100.0,31.254,31.254,31.0823,31.155,53100.0
2010-05-28 09:40:00,47.17,47.17,46.88,46.88,43200.0,31.155,31.155,30.9634,30.9634,43200.0
2010-05-28 09:45:00,46.9,47.15,46.89,47.14,29000.0,30.9766,31.1417,30.97,31.1351,29000.0
2010-05-28 09:50:00,47.14,47.17,46.99,47.01,34400.0,31.1351,31.155,31.0361,31.0493,34400.0
2010-05-28 09:55:00,47.02,47.09,46.86,47.09,26000.0,31.0559,31.1021,30.9502,31.1021,26000.0
2010-05-28 10:00:00,47.09,47.2,47.08,47.14,29900.0,31.1021,31.1748,31.0955,31.1351,29900.0
2010-05-28 10:05:00,47.14,47.21,47.12,47.14,44000.0,31.1351,31.1814,31.1219,31.1351,44000.0
2010-05-28 10:10:00,47.14,47.19,47.09,47.15,38700.0,31.1351,31.1682,31.1021,31.1417,38700.0
2010-05-28 10:15:00,47.16,47.23,47.15,47.17,35900.0,31.1483,31.1946,31.1417,31.155,35900.0
2010-05-28 10:20:00,47.17,47.19,47.01,47.01,27100.0,31.155,31.1682,31.0493,31.0493,27100.0
2010-05-28 10:25:00,47.01,47.07,46.99,47.0,30700.0,31.0493,31.0889,31.0361,31.0427,30700.0
2010-05-28 10:30:00,47.01,47.11,46.98,47.11,30800.0,31.0493,31.1153,31.0295,31.1153,30800.0
2010-05-28 10:35:00,47.09,47.13,46.99,47.0,32700.0,31.1021,31.1285,31.0361,31.0427,32700.0
2010-05-28 10:40:00,47.01,47.02,46.87,46.88,34400.0,31.0493,31.0559,30.9568,30.9634,34400.0
2010-05-28 10:45:00,46.9,46.95,46.72,46.74,49900.0,30.9766,31.0096,30.8577,30.8709,49900.0
2010-05-28 10:50:00,46.75,46.85,46.68,46.73,47000.0,30.8776,30.9436,30.8313,30.8643,47000.0
2010-05-28 10:55:00,46.72,46.78,46.69,46.77,25300.0,30.8577,30.8974,30.8379,30.8908,25300.0
2010-05-28 11:00:00,46.78,46.85,46.7,46.75,31200.0,30.8974,30.9436,30.8445,30.8776,31200.0
2010-05-28 11:05:00,46.76,46.8,46.66,46.77,40000.0,30.8842,30.9106,30.8181,30.8908,40000.0
2010-05-28 11:10:00,46.78,46.84,46.62,46.69,32300.0,30.8974,30.937,30.7917,30.8379,32300.0
2010-05-28 11:15:00,46.68,46.71,46.57,46.63,62600.0,30.8313,30.8511,30.7587,30.7983,62600.0
2010-05-28 11:20:00,46.63,46.64,46.57,46.6,118200.0,30.7983,30.8049,30.7587,30.7785,118200.0
2010-05-28 11:25:00,46.6,46.61,46.51,46.58,75200.0,30.7785,30.7851,30.719,30.7653,75200.0
2010-05-28 11:30:00,46.58,46.61,46.55,46.55,31600.0,30.7653,30.7851,30.7455,30.7455,31600.0
2010-05-28 11:35:00,46.56,46.62,46.5,46.5,60700.0,30.7521,30.7917,30.7124,30.7124,60700.0
2010-05-28 11:40:00,46.5,46.65,46.5,46.63,46500.0,30.7124,30.8115,30.7124,30.7983,46500.0
2010-05-28 11:45:00,46.63,46.74,46.62,46.73,34600.0,30.7983,30.8709,30.7917,30.8643,34600.0
2010-05-28 11:50:00,46.73,46.78,46.71,46.77,29100.0,30.8643,30.8974,30.8511,30.8908,29100.0
2010-05-28 11:55:00,46.75,46.76,46.69,46.73,26900.0,30.8776,30.8842,30.8379,30.8643,26900.0
2010-05-28 12:00:00,46.72,46.79,46.64,46.67,28400.0,30.8577,30.904,30.8049,30.8247,28400.0
2010-05-28 12:05:00,46.67,46.75,46.66,46.75,20900.0,30.8247,30.8776,30.8181,30.8776,20900.0
2010-05-28 12:10:00,46.76,46.8,46.74,46.74,11300.0,30.8842,30.9106,30.8709,30.8709,11300.0
2010-05-28 12:15:00,46.73,46.79,46.69,46.78,11800.0,30.8643,30.904,30.8379,30.8974,11800.0
2010-05-28 12:20:00,46.79,46.84,46.76,46.8,29100.0,30.904,30.937,30.8842,30.9106,29100.0
2010-05-28 12:25:00,46.81,46.81,46.73,46.74,14700.0,30.9172,30.9172,30.8643,30.8709,14700.0
2010-05-28 12:30:00,46.74,46.75,46.7,46.71,24200.0,30.8709,30.8776,30.8445,30.8511,24200.0
2010-05-28 12:35:00,46.72,46.72,46.25,46.28,135100.0,30.8577,30.8577,30.5473,30.5671,135100.0
2010-05-28 12:40:00,46.29,46.48,46.22,46.27,94300.0,30.5737,30.6992,30.5275,30.5605,94300.0
2010-05-28 12:45:00,46.27,46.35,46.13,46.32,82400.0,30.5605,30.6134,30.4681,30.5935,82400.0
2010-05-28 12:50:00,46.32,46.4,46.3,46.39,27900.0,30.5935,30.6464,30.5803,30.6398,27900.0
2010-05-28 12:55:00,46.4,46.46,46.31,46.34,21900.0,30.6464,30.686,30.5869,30.6068,21900.0
2010-05-28 13:00:00,46.37,46.51,46.37,46.45,19500.0,30.6266,30.719,30.6266,30.6794,19500.0
2010-05-28 13:05:00,46.46,46.5,46.29,46.32,17000.0,30.686,30.7124,30.5737,30.5935,17000.0
2010-05-28 13:10:00,46.31,46.42,46.29,46.39,14500.0,30.5869,30.6596,30.5737,30.6398,14500.0
2010-05-28 13:15:00,46.39,46.5,46.32,46.5,15000.0,30.6398,30.7124,30.5935,30.7124,15000.0
2010-05-28 13:20:00,46.49,46.5,46.43,46.46,9700.0,30.7058,30.7124,30.6662,30.686,9700.0
2010-05-28 13:25:00,46.47,46.51,46.41,46.41,20600.0,30.6926,30.719,30.653,30.653,20600.0
2010-05-28 13:30:00,46.41,46.45,46.31,46.37,39900.0,30.653,30.6794,30.5869,30.6266,39900.0
2010-05-28 13:35:00,46.35,46.4,46.33,46.36,19300.0,30.6134,30.6464,30.6001,30.62,19300.0
2010-05-28 13:40:00,46.37,46.39,46.33,46.37,15600.0,30.6266,30.6398,30.6001,30.6266,15600.0
2010-05-28 13:45:00,46.38,46.38,46.21,46.27,38800.0,30.6332,30.6332,30.5209,30.5605,38800.0
2010-05-28 13:50:00,46.28,46.34,46.23,46.3,20700.0,30.5671,30.6068,30.5341,30.5803,20700.0
2010-05-28 13:55:00,46.29,46.33,46.15,46.19,29300.0,30.5737,30.6001,30.4813,30.5077,29300.0
2010-05-28 14:00:00,46.19,46.2,46.09,46.15,34900.0,30.5077,30.5143,30.4416,30.4813,34900.0
2010-05-28 14:05:00,46.16,46.16,46.0,46.12,39600.0,30.4879,30.4879,30.3822,30.4614,39600.0
2010-05-28 14:10:00,46.13,46.21,46.07,46.15,31400.0,30.4681,30.5209,30.4284,30.4813,31400.0
2010-05-28 14:15:00,46.14,46.25,46.11,46.25,17700.0,30.4747,30.5473,30.4548,30.5473,17700.0
2010-05-28 14:20:00,46.24,46.26,46.17,46.18,21100.0,30.5407,30.5539,30.4945,30.5011,21100.0
2010-05-28 14:25:00,46.18,46.33,46.18,46.3,32500.0,30.5011,30.6001,30.5011,30.5803,32500.0
2010-05-28 14:30:00,46.31,46.33,46.24,46.3,26400.0,30.5869,30.6001,30.5407,30.5803,26400.0
2010-05-28 14:35:00,46.31,46.45,46.31,46.41,44500.0,30.5869,30.6794,30.5869,30.653,44500.0
2010-05-28 14:40:00,46.4,46.48,46.4,46.48,19500.0,30.6464,30.6992,30.6464,30.6992,19500.0
2010-05-28 14:45:00,46.49,46.69,46.48,46.62,68400.0,30.7058,30.8379,30.6992,30.7917,68400.0
2010-05-28 14:50:00,46.63,46.74,46.61,46.68,53400.0,30.7983,30.8709,30.7851,30.8313,53400.0
2010-05-28 14:55:00,46.66,46.66,46.56,46.6,38100.0,30.8181,30.8181,30.7521,30.7785,38100.0
2010-05-28 15:00:00,46.61,46.64,46.55,46.6,32600.0,30.7851,30.8049,30.7455,30.7785,32600.0
2010-05-28 15:05:00,46.61,46.68,46.55,46.56,29000.0,30.7851,30.8313,30.7455,30.7521,29000.0
2010-05-28 15:10:00,46.56,46.64,46.56,46.59,48000.0,30.7521,30.8049,30.7521,30.7719,48000.0
2010-05-28 15:15:00,46.59,46.71,46.56,46.68,46300.0,30.7719,30.8511,30.7521,30.8313,46300.0
2010-05-28 15:20:00,46.68,46.79,46.67,46.73,49100.0,30.8313,30.904,30.8247,30.8643,49100.0
2010-05-28 15:25:00,46.74,46.82,46.7,46.79,51000.0,30.8709,30.9238,30.8445,30.904,51000.0
2010-05-28 15:30:00,46.79,46.85,46.77,46.8,36100.0,30.904,30.9436,30.8908,30.9106,36100.0
2010-05-28 15:35:00,46.79,46.82,46.73,46.76,59100.0,30.904,30.9238,30.8643,30.8842,59100.0
2010-05-28 15:40:00,46.76,46.83,46.69,46.79,56300.0,30.8842,30.9304,30.8379,30.904,56300.0
2010-05-28 15:45:00,46.79,46.79,46.39,46.7,178700.0,30.904,30.904,30.6398,30.8445,178700.0
2010-05-28 15:50:00,46.7,46.74,46.55,46.7,172700.0,30.8445,30.8709,30.7455,30.8445,172700.0
2010-05-28 15:55:00,46.72,46.72,46.37,46.44,317400.0,30.8577,30.8577,30.6266,30.6728,317400.0
2010-06-01 09:30:00,45.94,45.99,45.61,45.77,97300.0,30.3426,30.3756,30.1246,30.2303,97300.0
2010-06-01 09:35:00,45.77,45.82,45.62,45.72,56000.0,30.2303,30.2633,30.1312,30.1973,56000.0
2010-06-01 09:40:00,45.75,46.06,45.73,46.01,67400.0,30.2171,30.4218,30.2039,30.3888,67400.0
2010-06-01 09:45:00,46.01,46.06,45.84,46.03,47400.0,30.3888,30.4218,30.2765,30.402,47400.0
2010-06-01 09:50:00,46.01,46.1,45.9,45.97,45200.0,30.3888,30.4482,30.3161,30.3624,45200.0
2010-06-01 09:55:00,45.97,46.06,45.97,46.0,25300.0,30.3624,30.4218,30.3624,30.3822,25300.0
2010-06-01 10:00:00,46.01,46.5,46.01,46.44,62600.0,30.3888,30.7124,30.3888,30.6728,62600.0
2010-06-01 10:05:00,46.43,46.54,46.42,46.42,45100.0,30.6662,30.7389,30.6596,30.6596,45100.0
2010-06-01 10:10:00,46.43,46.49,46.37,46.44,58000.0,30.6662,30.7058,30.6266,30.6728,58000.0
2010-06-01 10:15:00,46.46,46.52,46.44,46.51,45800.0,30.686,30.7256,30.6728,30.719,45800.0
2010-06-01 10:20:00,46.5,46.73,46.45,46.73,72600.0,30.7124,30.8643,30.6794,30.8643,72600.0
2010-06-01 10:25:00,46.73,46.93,46.71,46.81,52700.0,30.8643,30.9964,30.8511,30.9172,52700.0
2010-06-01 10:30:00,46.81,46.97,46.81,46.9,45700.0,30.9172,31.0229,30.9172,30.9766,45700.0
2010-06-01 10:35:00,46.9,46.91,46.74,46.74,54300.0,30.9766,30.9832,30.8709,30.8709,54300.0
2010-06-01 10:40:00,46.73,46.76,46.64,46.66,25900.0,30.8643,30.8842,30.8049,30.8181,25900.0
2010-06-01 10:45:00,46.66,46.71,46.62,46.7,26100.0,30.8181,30.8511,30.7917,30.8445,26100.0
2010-06-01 10:50:00,46.7,46.71,46.63,46.67,26300.0,30.8445,30.8511,30.7983,30.8247,26300.0
2010-06-01 10:55:00,46.67,46.71,46.62,46.66,31900.0,30.8247,30.8511,30.7917,30.8181,31900.0
2010-06-01 11:00:00,46.66,46.68,46.6,46.6,31200.0,30.8181,30.8313,30.7785,30.7785,31200.0
2010-06-01 11:05:00,46.61,46.61,46.5,46.56,22100.0,30.7851,30.7851,30.7124,30.7521,22100.0
2010-06-01 11:10:00,46.55,46.62,46.53,46.58,22600.0,30.7455,30.7917,30.7322,30.7653,22600.0
2010-06-01 11:15:00,46.56,46.56,46.43,46.51,39900.0,30.7521,30.7521,30.6662,30.719,39900.0
2010-06-01 11:20:00,46.5,46.59,46.48,46.59,19300.0,30.7124,30.7719,30.6992,30.7719,19300.0
2010-06-01 11:25:00,46.6,46.68,46.57,46.64,34900.0,30.7785,30.8313,30.7587,30.8049,34900.0
2010-06-01 11:30:00,46.64,46.72,46.6,46.61,43200.0,30.8049,30.8577,30.7785,30.7851,43200.0
2010-06-01 11:35:00,46.62,46.63,46.54,46.57,43500.0,30.7917,30.7983,30.7389,30.7587,43500.0
2010-06-01 11:40:00,46.58,46.58,46.42,46.44,21900.0,30.7653,30.7653,30.6596,30.6728,21900.0
2010-06-01 11:45:00,46.44,46.44,46.33,46.41,23900.0,30.6728,30.6728,30.6001,30.653,23900.0
2010-06-01 11:50:00,46.4,46.42,46.34,46.35,40600.0,30.6464,30.6596,30.6068,30.6134,40600.0
2010-06-01 11:55:00,46.37,46.41,46.25,46.26,47900.0,30.6266,30.653,30.5473,30.5539,47900.0
2010-06-01 12:00:00,46.25,46.41,46.22,46.4,67200.0,30.5473,30.653,30.5275,30.6464,67200.0
2010-06-01 12:05:00,46.41,46.42,46.37,46.38,34000.0,30.653,30.6596,30.6266,30.6332,34000.0
2010-06-01 12:10:00,46.38,46.53,46.35,46.48,61500.0,30.6332,30.7322,30.6134,30.6992,61500.0
2010-06-01 12:15:00,46.48,46.5,46.42,46.44,50800.0,30.6992,30.7124,30.6596,30.6728,50800.0
2010-06-01 12:20:00,46.44,46.45,46.37,46.37,38300.0,30.6728,30.6794,30.6266,30.6266,38300.0
2010-06-01 12:25:00,46.38,46.47,46.38,46.45,69100.0,30.6332,30.6926,30.6332,30.6794,69100.0
2010-06-01 12:30:00,46.45,46.46,46.39,46.45,24300.0,30.6794,30.686,30.6398,30.6794,24300.0
2010-06-01 12:35:00,46.46,46.46,46.38,46.44,38400.0,30.686,30.686,30.6332,30.6728,38400.0
2010-06-01 12:40:00,46.44,46.48,46.38,46.38,34000.0,30.6728,30.6992,30.6332,30.6332,34000.0
2010-06-01 12:45:00,46.39,46.42,46.35,46.38,25200.0,30.6398,30.6596,30.6134,30.6332,25200.0
2010-06-01 12:50:00,46.38,46.4,46.35,46.4,34100.0,30.6332,30.6464,30.6134,30.6464,34100.0
2010-06-01 12:55:00,46.4,46.41,46.28,46.28,21700.0,30.6464,30.653,30.5671,30.5671,21700.0
2010-06-01 13:00:00,46.28,46.33,46.27,46.29,52000.0,30.5671,30.6001,30.5605,30.5737,52000.0
2010-06-01 13:05:00,46.29,46.36,46.26,46.32,67600.0,30.5737,30.62,30.5539,30.5935,67600.0
2010-06-01 13:10:00,46.32,46.44,46.32,46.44,39400.0,30.5935,30.6728,30.5935,30.6728,39400.0
2010-06-01 13:15:00,46.45,46.55,46.44,46.53,38500.0,30.6794,30.7455,30.6728,30.7322,38500.0
2010-06-01 13:20:00,46.53,46.62,46.53,46.56,27800.0,30.7322,30.7917,30.7322,30.7521,27800.0
2010-06-01 13:25:00,46.56,46.61,46.54,46.6,29000.0,30.7521,30.7851,30.7389,30.7785,29000.0
2010-06-01 13:30:00,46.61,46.73,46.61,46.71,54700.0,30.7851,30.8643,30.7851,30.8511,54700.0
2010-06-01 13:35:00,46.71,46.76,46.65,46.75,25200.0,30.8511,30.8842,30.8115,30.8776,25200.0
2010-06-01 13:40:00,46.74,46.74,46.6,46.61,46800.0,30.8709,30.8709,30.7785,30.7851,46800.0
2010-06-01 13:45:00,46.6,46.71,46.6,46.68,24800.0,30.7785,30.8511,30.7785,30.8313,24800.0
2010-06-01 13:50:00,46.69,46.69,46.54,46.56,25000.0,30.8379,30.8379,30.7389,30.7521,25000.0
2010-06-01 13:55:00,46.56,46.56,46.44,46.44,27500.0,30.7521,30.7521,30.6728,30.6728,27500.0
2010-06-01 14:00:00,46.44,46.47,46.21,46.25,80100.0,30.6728,30.6926,30.5209,30.5473,80100.0
2010-06-01 14:05:00,46.23,46.31,46.06,46.14,111200.0,30.5341,30.5869,30.4218,30.4747,111200.0
2010-06-01 14:10:00,46.15,46.25,46.11,46.24,62100.0,30.4813,30.5473,30.4548,30.5407,62100.0
2010-06-01 14:15:00,46.25,46.26,46.09,46.21,43200.0,30.5473,30.5539,30.4416,30.5209,43200.0
2010-06-01 14:20:00,46.21,46.34,46.15,46.31,38900.0,30.5209,30.6068,30.4813,30.5869,38900.0
2010-06-01 14:25:00,46.32,46.32,46.22,46.24,67200.0,30.5935,30.5935,30.5275,30.5407,67200.0
2010-06-01 14:30:00,46.23,46.32,46.23,46.28,88800.0,30.5341,30.5935,30.5341,30.5671,88800.0
2010-06-01 14:35:00,46.28,46.29,46.22,46.25,92000.0,30.5671,30.5737,30.5275,30.5473,92000.0
2010-06-01 14:40:00,46.26,46.32,46.21,46.28,47700.0,30.5539,30.5935,30.5209,30.5671,47700.0
2010-06-01 14:45:00,46.28,46.42,46.27,46.38,65100.0,30.5671,30.6596,30.5605,30.6332,65100.0
2010-06-01 14:50:00,46.38,46.38,46.13,46.16,76100.0,30.6332,30.6332,30.4681,30.4879,76100.0
2010-06-01 14:55:00,46.16,46.25,46.07,46.22,96000.0,30.4879,30.5473,30.4284,30.5275,96000.0
2010-06-01 15:00:00,46.23,46.27,46.13,46.21,40700.0,30.5341,30.5605,30.4681,30.5209,40700.0
2010-06-01 15:05:00,46.2,46.25,46.11,46.17,55800.0,30.5143,30.5473,30.4548,30.4945,55800.0
2010-06-01 15:10:00,46.17,46.26,46.05,46.22,50500.0,30.4945,30.5539,30.4152,30.5275,50500.0
2010-06-01 15:15:00,46.21,46.23,46.05,46.06,41800.0,30.5209,30.5341,30.4152,30.4218,41800.0
2010-06-01 15:20:00,46.05,46.13,45.86,45.93,108500.0,30.4152,30.4681,30.2897,30.336,108500.0
2010-06-01 15:25:00,45.94,46.0,45.85,46.0,59200.0,30.3426,30.3822,30.2831,30.3822,59200.0
2010-06-01 15:30:00,45.99,46.1,45.92,46.1,62100.0,30.3756,30.4482,30.3294,30.4482,62100.0
2010-06-01 15:35:00,46.09,46.16,46.01,46.06,71100.0,30.4416,30.4879,30.3888,30.4218,71100.0
2010-06-01 15:40:00,46.06,46.11,45.9,45.91,74300.0,30.4218,30.4548,30.3161,30.3227,74300.0
2010-06-01 15:45:00,45.92,45.96,45.76,45.82,181600.0,30.3294,30.3558,30.2237,30.2633,181600.0
2010-06-01 15:50:00,45.81,45.81,45.64,45.66,150800.0,30.2567,30.2567,30.1444,30.1576,150800.0
2010-06-01 15:55:00,45.66,45.77,45.55,45.59,287100.0,30.1576,30.2303,30.085,30.1114,287100.0
2010-06-02 09:30:00,45.79,45.84,45.62,45.63,47700.0,30.2435,30.2765,30.1312,30.1378,47700.0
2010-06-02 09:35:00,45.63,45.8,45.58,45.68,55300.0,30.1378,30.2501,30.1048,30.1708,55300.0
2010-06-02 09:40:00,45.69,45.87,45.62,45.81,62900.0,30.1774,30.2963,30.1312,30.2567,62900.0
2010-06-02 09:45:00,45.82,45.86,45.72,45.78,42300.0,30.2633,30.2897,30.1973,30.2369,42300.0
2010-06-02 09:50:00,45.79,45.79,45.62,45.67,38700.0,30.2435,30.2435,30.1312,30.1642,38700.0
2010-06-02 09:55:00,45.66,45.78,45.64,45.74,43800.0,30.1576,30.2369,30.1444,30.2105,43800.0
2010-06-02 10:00:00,45.74,45.94,45.67,45.93,36600.0,30.2105,30.3426,30.1642,30.336,36600.0
2010-06-02 10:05:00,45.93,45.97,45.78,45.83,27000.0,30.336,30.3624,30.2369,30.2699,27000.0
2010-06-02 10:10:00,45.84,45.9,45.67,45.72,38500.0,30.2765,30.3161,30.1642,30.1973,38500.0
2010-06-02 10:15:00,45.74,45.8,45.65,45.78,44000.0,30.2105,30.2501,30.151,30.2369,44000.0
2010-06-02 10:20:00,45.78,45.91,45.78,45.82,27600.0,30.2369,30.3227,30.2369,30.2633,27600.0
2010-06-02 10:25:00,45.82,45.93,45.81,45.82,24400.0,30.2633,30.336,30.2567,30.2633,24400.0
2010-06-02 10:30:00,45.82,45.94,45.82,45.91,32300.0,30.2633,30.3426,30.2633,30.3227,32300.0
2010-06-02 10:35:00,45.9,46.04,45.85,45.95,43400.0,30.3161,30.4086,30.2831,30.3492,43400.0
2010-06-02 10:40:00,45.94,45.95,45.84,45.85,16100.0,30.3426,30.3492,30.2765,30.2831,16100.0
2010-06-02 10:45:00,45.85,45.86,45.7,45.73,22400.0,30.2831,30.2897,30.184,30.2039,22400.0
2010-06-02 10:50:00,45.75,45.8,45.64,45.76,30700.0,30.2171,30.2501,30.1444,30.2237,30700.0
2010-06-02 10:55:00,45.75,45.86,45.71,45.82,20500.0,30.2171,30.2897,30.1906,30.2633,20500.0
2010-06-02 11:00:00,45.82,45.9,45.8,45.87,36600.0,30.2633,30.3161,30.2501,30.2963,36600.0
2010-06-02 11:05:00,45.88,46.04,45.88,45.99,44500.0,30.3029,30.4086,30.3029,30.3756,44500.0
2010-06-02 11:10:00,45.99,46.04,45.94,45.94,37500.0,30.3756,30.4086,30.3426,30.3426,37500.0
2010-06-02 11:15:00,45.94,45.97,45.85,45.89,40100.0,30.3426,30.3624,30.2831,30.3095,40100.0
2010-06-02 11:20:00,45.89,45.95,45.88,45.9,49400.0,30.3095,30.3492,30.3029,30.3161,49400.0
2010-06-02 11:25:00,45.9,45.96,45.87,45.89,39800.0,30.3161,30.3558,30.2963,30.3095,39800.0
2010-06-02 11:30:00,45.89,45.95,45.85,45.93,22500.0,30.3095,30.3492,30.2831,30.336,22500.0
2010-06-02 11:35:00,45.92,46.0,45.92,45.93,18800.0,30.3294,30.3822,30.3294,30.336,18800.0
2010-06-02 11:40:00,45.92,46.11,45.92,46.08,16700.0,30.3294,30.4548,30.3294,30.435,16700.0
2010-06-02 11:45:00,46.09,46.15,46.06,46.15,57300.0,30.4416,30.4813,30.4218,30.4813,57300.0
2010-06-02 11:50:00,46.13,46.2,46.11,46.16,67300.0,30.4681,30.5143,30.4548,30.4879,67300.0
2010-06-02 11:55:00,46.14,46.23,46.12,46.2,19800.0,30.4747,30.5341,30.4614,30.5143,19800.0
2010-06-02 12:00:00,46.2,46.26,46.2,46.26,15100.0,30.5143,30.5539,30.5143,30.5539,15100.0
2010-06-02 12:05:00,46.26,46.31,46.24,46.27,18000.0,30.5539,30.5869,30.5407,30.5605,18000.0
2010-06-02 12:10:00,46.26,46.28,46.23,46.24,21000.0,30.5539,30.5671,30.5341,30.5407,21000.0
2010-06-02 12:15:00,46.24,46.24,46.18,46.18,44900.0,30.5407,30.5407,30.5011,30.5011,44900.0
2010-06-02 12:20:00,46.17,46.21,46.15,46.17,16900.0,30.4945,30.5209,30.4813,30.4945,16900.0
2010-06-02 12:25:00,46.15,46.18,46.11,46.14,18900.0,30.4813,30.5011,30.4548,30.4747,18900.0
2010-06-02 12:30:00,46.15,46.22,46.15,46.22,9600.0,30.4813,30.5275,30.4813,30.5275,9600.0
2010-06-02 12:35:00,46.21,46.22,46.17,46.19,11000.0,30.5209,30.5275,30.4945,30.5077,11000.0
2010-06-02 12:40:00,46.19,46.26,46.18,46.26,9800.0,30.5077,30.5539,30.5011,30.5539,9800.0
2010-06-02 12:45:00,46.26,46.36,46.25,46.36,16600.0,30.5539,30.62,30.5473,30.62,16600.0
2010-06-02 12:50:00,46.34,46.35,46.29,46.33,21100.0,30.6068,30.6134,30.5737,30.6001,21100.0
2010-06-02 12:55:00,46.33,46.36,46.3,46.35,15200.0,30.6001,30.62,30.5803,30.6134,15200.0
2010-06-02 13:00:00,46.35,46.42,46.32,46.39,18400.0,30.6134,30.6596,30.5935,30.6398,18400.0
2010-06-02 13:05:00,46.38,46.4,46.32,46.36,15400.0,30.6332,30.6464,30.5935,30.62,15400.0
2010-06-02 13:10:00,46.36,46.39,46.33,46.35,16400.0,30.62,30.6398,30.6001,30.6134,16400.0
2010-06-02 13:15:00,46.35,46.36,46.3,46.35,28900.0,30.6134,30.62,30.5803,30.6134,28900.0
2010-06-02 13:20:00,46.34,46.34,46.28,46.3,24800.0,30.6068,30.6068,30.5671,30.5803,24800.0
2010-06-02 13:25:00,46.3,46.31,46.24,46.26,17600.0,30.5803,30.5869,30.5407,30.5539,17600.0
2010-06-02 13:30:00,46.27,46.32,46.27,46.27,18500.0,30.5605,30.5935,30.5605,30.5605,18500.0
2010-06-02 13:35:00,46.26,46.29,46.22,46.22,30900.0,30.5539,30.5737,30.5275,30.5275,30900.0
2010-06-02 13:40:00,46.22,46.28,46.22,46.23,22000.0,30.5275,30.5671,30.5275,30.5341,22000.0
2010-06-02 13:45:00,46.23,46.28,46.2,46.21,19400.0,30.5341,30.5671,30.5143,30.5209,19400.0
2010-06-02 13:50:00,46.22,46.22,46.09,46.12,58300.0,30.5275,30.5275,30.4416,30.4614,58300.0
2010-06-02 13:55:00,46.11,46.13,46.07,46.13,25000.0,30.4548,30.4681,30.4284,30.4681,25000.0
2010-06-02 14:00:00,46.13,46.14,46.07,46.1,21700.0,30.4681,30.4747,30.4284,30.4482,21700.0
2010-06-02 14:05:00,46.11,46.16,46.07,46.16,20200.0,30.4548,30.4879,30.4284,30.4879,20200.0
2010-06-02 14:10:00,46.16,46.16,46.08,46.1,21400.0,30.4879,30.4879,30.435,30.4482,21400.0
2010-06-02 14:15:00,46.11,46.13,45.95,45.95,26600.0,30.4548,30.4681,30.3492,30.3492,26600.0
2010-06-02 14:20:00,45.96,46.04,45.95,45.99,33300.0,30.3558,30.4086,30.3492,30.3756,33300.0
2010-06-02 14:25:00,45.99,46.13,45.99,46.13,29500.0,30.3756,30.4681,30.3756,30.4681,29500.0
2010-06-02 14:30:00,46.11,46.21,46.11,46.14,27100.0,30.4548,30.5209,30.4548,30.4747,27100.0
2010-06-02 14:35:00,46.14,46.19,46.11,46.19,34900.0,30.4747,30.5077,30.4548,30.5077,34900.0
2010-06-02 14:40:00,46.2,46.37,46.2,46.36,30000.0,30.5143,30.6266,30.5143,30.62,30000.0
2010-06-02 14:45:00,46.37,46.44,46.37,46.38,22100.0,30.6266,30.6728,30.6266,30.6332,22100.0
2010-06-02 14:50:00,46.38,46.5,46.38,46.45,36200.0,30.6332,30.7124,30.6332,30.6794,36200.0
2010-06-02 14:55:00,46.46,46.51,46.39,46.42,28900.0,30.686,30.719,30.6398,30.6596,28900.0
2010-06-02 15:00:00,46.44,46.51,46.43,46.47,38300.0,30.6728,30.719,30.6662,30.6926,38300.0
2010-06-02 15:05:00,46.47,46.6,46.42,46.52,58200.0,30.6926,30.7785,30.6596,30.7256,58200.0
2010-06-02 15:10:00,46.52,46.63,46.5,46.63,39600.0,30.7256,30.7983,30.7124,30.7983,39600.0
2010-06-02 15:15:00,46.62,46.64,46.52,46.54,36200.0,30.7917,30.8049,30.7256,30.7389,36200.0
2010-06-02 15:20:00,46.55,46.59,46.52,46.58,31300.0,30.7455,30.7719,30.7256,30.7653,31300.0
2010-06-02 15:25:00,46.58,46.68,46.53,46.64,51000.0,30.7653,30.8313,30.7322,30.8049,51000.0
2010-06-02 15:30:00,46.65,46.73,46.54,46.57,59500.0,30.8115,30.8643,30.7389,30.7587,59500.0
2010-06-02 15:35:00,46.56,46.64,46.51,46.56,142100.0,30.7521,30.8049,30.719,30.7521,142100.0
2010-06-02 15:40:00,46.56,46.63,46.55,46.6,86100.0,30.7521,30.7983,30.7455,30.7785,86100.0
2010-06-02 15:45:00,46.61,46.64,46.52,46.63,149200.0,30.7851,30.8049,30.7256,30.7983,149200.0
2010-06-02 15:50:00,46.63,46.76,46.63,46.74,140600.0,30.7983,30.8842,30.7983,30.8709,140600.0
2010-06-02 15:55:00,46.74,46.91,46.74,46.89,227300.0,30.8709,30.9832,30.8709,30.97,227300.0
2010-06-03 09:30:00,47.06,47.52,47.06,47.52,74000.0,31.0823,31.3861,31.0823,31.3861,74000.0
2010-06-03 09:35:00,47.48,47.48,47.16,47.39,106200.0,31.3597,31.3597,31.1483,31.3003,106200.0
2010-06-03 09:40:00,47.39,47.55,47.36,47.52,93600.0,31.3003,31.4059,31.2804,31.3861,93600.0
2010-06-03 09:45:00,47.51,47.65,47.46,47.56,60700.0,31.3795,31.472,31.3465,31.4125,60700.0
2010-06-03 09:50:00,47.58,47.58,47.43,47.51,77200.0,31.4258,31.4258,31.3267,31.3795,77200.0
2010-06-03 09:55:00,47.5,47.69,47.49,47.69,80800.0,31.3729,31.4984,31.3663,31.4984,80800.0
2010-06-03 10:00:00,47.68,47.7,47.61,47.63,104000.0,31.4918,31.505,31.4456,31.4588,104000.0
2010-06-03 10:05:00,47.64,47.71,47.6,47.64,109000.0,31.4654,31.5116,31.439,31.4654,109000.0
2010-06-03 10:10:00,47.64,47.72,47.64,47.67,46400.0,31.4654,31.5182,31.4654,31.4852,46400.0
2010-06-03 10:15:00,47.66,47.71,47.6,47.65,72800.0,31.4786,31.5116,31.439,31.472,72800.0
2010-06-03 10:20:00,47.64,47.68,47.48,47.5,46100.0,31.4654,31.4918,31.3597,31.3729,46100.0
2010-06-03 10:25:00,47.5,47.52,47.36,47.36,42600.0,31.3729,31.3861,31.2804,31.2804,42600.0
2010-06-03 10:30:00,47.36,47.37,47.27,47.32,46200.0,31.2804,31.2871,31.221,31.254,46200.0
2010-06-03 10:35:00,47.32,47.33,47.13,47.15,73400.0,31.254,31.2606,31.1285,31.1417,73400.0
2010-06-03 10:40:00,47.15,47.27,47.15,47.19,49600.0,31.1417,31.221,31.1417,31.1682,49600.0
2010-06-03 10:45:00,47.19,47.28,47.19,47.23,32400.0,31.1682,31.2276,31.1682,31.1946,32400.0
2010-06-03 10:50:00,47.25,47.31,47.25,47.28,18100.0,31.2078,31.2474,31.2078,31.2276,18100.0
2010-06-03 10:55:00,47.28,47.39,47.28,47.37,23800.0,31.2276,31.3003,31.2276,31.2871,23800.0
2010-06-03 11:00:00,47.38,47.43,47.31,47.36,25900.0,31.2937,31.3267,31.2474,31.2804,25900.0
2010-06-03 11:05:00,47.39,47.45,47.26,47.27,41500.0,31.3003,31.3399,31.2144,31.221,41500.0
2010-06-03 11:10:00,47.28,47.32,47.23,47.27,28400.0,31.2276,31.254,31.1946,31.221,28400.0
2010-06-03 11:15:00,47.27,47.28,47.21,47.24,21800.0,31.221,31.2276,31.1814,31.2012,21800.0
2010-06-03 11:20:00,47.26,47.27,47.19,47.24,15200.0,31.2144,31.221,31.1682,31.2012,15200.0
2010-06-03 11:25:00,47.25,47.3,47.18,47.19,24700.0,31.2078,31.2408,31.1616,31.1682,24700.0
2010-06-03 11:30:00,47.2,47.24,47.15,47.24,15500.0,31.1748,31.2012,31.1417,31.2012,15500.0
2010-06-03 11:35:00,47.24,47.35,47.24,47.31,10400.0,31.2012,31.2738,31.2012,31.2474,10400.0
2010-06-03 11:40:00,47.32,47.34,47.22,47.34,14800.0,31.254,31.2672,31.188,31.2672,14800.0
2010-06-03 11:45:00,47.34,47.37,47.29,47.29,11100.0,31.2672,31.2871,31.2342,31.2342,11100.0
2010-06-03 11:50:00,47.34,47.34,47.26,47.28,9900.0,31.2672,31.2672,31.2144,31.2276,9900.0
2010-06-03 11:55:00,47.29,47.29,47.21,47.26,7900.0,31.2342,31.2342,31.1814,31.2144,7900.0
2010-06-03 12:00:00,47.25,47.26,47.21,47.24,6900.0,31.2078,31.2144,31.1814,31.2012,6900.0
2010-06-03 12:05:00,47.22,47.22,47.04,47.11,19600.0,31.188,31.188,31.0691,31.1153,19600.0
2010-06-03 12:10:00,47.1,47.17,47.03,47.15,17900.0,31.1087,31.155,31.0625,31.1417,17900.0
2010-06-03 12:15:00,47.14,47.16,47.01,47.06,14700.0,31.1351,31.1483,31.0493,31.0823,14700.0
2010-06-03 12:20:00,47.05,47.06,46.8,46.83,31800.0,31.0757,31.0823,30.9106,30.9304,31800.0
2010-06-03 12:25:00,46.85,46.86,46.78,46.84,11200.0,30.9436,30.9502,30.8974,30.937,11200.0
2010-06-03 12:30:00,46.85,46.85,46.75,46.78,47300.0,30.9436,30.9436,30.8776,30.8974,47300.0
2010-06-03 12:35:00,46.77,46.89,46.76,46.88,17600.0,30.8908,30.97,30.8842,30.9634,17600.0
2010-06-03 12:40:00,46.88,46.9,46.85,46.87,12500.0,30.9634,30.9766,30.9436,30.9568,12500.0
2010-06-03 12:45:00,46.89,46.98,46.88,46.95,9200.0,30.97,31.0295,30.9634,31.0096,9200.0
2010-06-03 12:50:00,46.94,46.96,46.88,46.88,9200.0,31.003,31.0163,30.9634,30.9634,9200.0
2010-06-03 12:55:00,46.88,46.92,46.88,46.91,7900.0,30.9634,30.9898,30.9634,30.9832,7900.0
2010-06-03 13:00:00,46.93,46.95,46.87,46.9,20300.0,30.9964,31.0096,30.9568,30.9766,20300.0
2010-06-03 13:05:00,46.91,46.95,46.87,46.94,28400.0,30.9832,31.0096,30.9568,31.003,28400.0
2010-06-03 13:10:00,46.94,47.02,46.92,46.92,20900.0,31.003,31.0559,30.9898,30.9898,20900.0
2010-06-03 13:15:00,46.92,46.97,46.9,46.91,15900.0,30.9898,31.0229,30.9766,30.9832,15900.0
2010-06-03 13:20:00,46.91,46.93,46.89,46.92,7800.0,30.9832,30.9964,30.97,30.9898,7800.0
2010-06-03 13:25:00,46.92,46.92,46.84,46.9,11300.0,30.9898,30.9898,30.937,30.9766,11300.0
2010-06-03 13:30:00,46.91,46.99,46.9,46.92,17200.0,30.9832,31.0361,30.9766,30.9898,17200.0
2010-06-03 13:35:00,46.92,46.98,46.87,46.98,14400.0,30.9898,31.0295,30.9568,31.0295,14400.0
2010-06-03 13:40:00,46.98,47.06,46.97,47.06,19700.0,31.0295,31.0823,31.0229,31.0823,19700.0
2010-06-03 13:45:00,47.06,47.09,47.04,47.06,15800.0,31.0823,31.1021,31.0691,31.0823,15800.0
2010-06-03 13:50:00,47.06,47.07,46.99,47.0,9700.0,31.0823,31.0889,31.0361,31.0427,9700.0
2010-06-03 13:55:00,47.01,47.05,46.93,46.95,16700.0,31.0493,31.0757,30.9964,31.0096,16700.0
2010-06-03 14:00:00,46.95,46.99,46.94,46.95,9600.0,31.0096,31.0361,31.003,31.0096,9600.0
2010-06-03 14:05:00,46.95,47.06,46.93,47.05,18800.0,31.0096,31.0823,30.9964,31.0757,18800.0
2010-06-03 14:10:00,47.05,47.21,47.03,47.16,28000.0,31.0757,31.1814,31.0625,31.1483,28000.0
2010-06-03 14:15:00,47.15,47.19,47.09,47.14,47100.0,31.1417,31.1682,31.1021,31.1351,47100.0
2010-06-03 14:20:00,47.14,47.19,47.1,47.13,41200.0,31.1351,31.1682,31.1087,31.1285,41200.0
2010-06-03 14:25:00,47.14,47.19,47.04,47.06,18000.0,31.1351,31.1682,31.0691,31.0823,18000.0
2010-06-03 14:30:00,47.06,47.1,47.02,47.09,14700.0,31.0823,31.1087,31.0559,31.1021,14700.0
2010-06-03 14:35:00,47.1,47.24,47.1,47.17,23600.0,31.1087,31.2012,31.1087,31.155,23600.0
2010-06-03 14:40:00,47.17,47.2,47.15,47.17,35800.0,31.155,31.1748,31.1417,31.155,35800.0
2010-06-03 14:45:00,47.17,47.19,47.13,47.14,21000.0,31.155,31.1682,31.1285,31.1351,21000.0
2010-06-03 14:50:00,47.14,47.2,47.14,47.17,16600.0,31.1351,31.1748,31.1351,31.155,16600.0
2010-06-03 14:55:00,47.17,47.19,47.1,47.16,15600.0,31.155,31.1682,31.1087,31.1483,15600.0
2010-06-03 15:00:00,47.17,47.2,47.15,47.19,30700.0,31.155,31.1748,31.1417,31.1682,30700.0
2010-06-03 15:05:00,47.17,47.22,47.15,47.21,19300.0,31.155,31.188,31.1417,31.1814,19300.0
2010-06-03 15:10:00,47.2,47.2,47.1,47.15,57000.0,31.1748,31.1748,31.1087,31.1417,57000.0
2010-06-03 15:15:00,47.13,47.14,47.01,47.05,24800.0,31.1285,31.1351,31.0493,31.0757,24800.0
2010-06-03 15:20:00,47.04,47.17,47.04,47.15,26600.0,31.0691,31.155,31.0691,31.1417,26600.0
2010-06-03 15:25:00,47.15,47.32,47.14,47.32,36000.0,31.1417,31.254,31.1351,31.254,36000.0
2010-06-03 15:30:00,47.31,47.31,47.16,47.17,90700.0,31.2474,31.2474,31.1483,31.155,90700.0
2010-06-03 15:35:00,47.19,47.31,47.19,47.23,105900.0,31.1682,31.2474,31.1682,31.1946,105900.0
2010-06-03 15:40:00,47.23,47.3,47.22,47.3,54800.0,31.1946,31.2408,31.188,31.2408,54800.0
2010-06-03 15:45:00,47.28,47.29,47.09,47.1,85100.0,31.2276,31.2342,31.1021,31.1087,85100.0
2010-06-03 15:50:00,47.09,47.21,47.07,47.2,82600.0,31.1021,31.1814,31.0889,31.1748,82600.0
2010-06-03 15:55:00,47.2,47.32,47.2,47.26,137500.0,31.1748,31.254,31.1748,31.2144,137500.0
2010-06-04 09:30:00,46.08,46.1,45.88,46.09,66300.0,30.435,30.4482,30.3029,30.4416,66300.0
2010-06-04 09:35:00,46.09,46.46,46.08,46.34,123300.0,30.4416,30.686,30.435,30.6068,123300.0
2010-06-04 09:40:00,46.34,46.41,46.22,46.29,51500.0,30.6068,30.653,30.5275,30.5737,51500.0
2010-06-04 09:45:00,46.29,46.35,46.16,46.35,44400.0,30.5737,30.6134,30.4879,30.6134,44400.0
2010-06-04 09:50:00,46.34,46.53,46.29,46.47,20900.0,30.6068,30.7322,30.5737,30.6926,20900.0
2010-06-04 09:55:00,46.47,46.47,46.32,46.34,22900.0,30.6926,30.6926,30.5935,30.6068,22900.0
2010-06-04 10:00:00,46.34,46.34,46.1,46.15,36400.0,30.6068,30.6068,30.4482,30.4813,36400.0
2010-06-04 10:05:00,46.16,46.21,46.06,46.21,23200.0,30.4879,30.5209,30.4218,30.5209,23200.0
2010-06-04 10:10:00,46.22,46.36,46.16,46.34,43200.0,30.5275,30.62,30.4879,30.6068,43200.0
2010-06-04 10:15:00,46.33,46.34,46.22,46.3,43400.0,30.6001,30.6068,30.5275,30.5803,43400.0
2010-06-04 10:20:00,46.29,46.37,46.23,46.35,39400.0,30.5737,30.6266,30.5341,30.6134,39400.0
2010-06-04 10:25:00,46.35,46.38,46.26,46.31,34200.0,30.6134,30.6332,30.5539,30.5869,34200.0
2010-06-04 10:30:00,46.3,46.33,46.23,46.23,39400.0,30.5803,30.6001,30.5341,30.5341,39400.0
2010-06-04 10:35:00,46.24,46.34,46.21,46.28,104000.0,30.5407,30.6068,30.5209,30.5671,104000.0
2010-06-04 10:40:00,46.28,46.31,46.22,46.24,80000.0,30.5671,30.5869,30.5275,30.5407,80000.0
2010-06-04 10:45:00,46.24,46.25,46.16,46.19,62000.0,30.5407,30.5473,30.4879,30.5077,62000.0
2010-06-04 10:50:00,46.19,46.2,46.1,46.12,57700.0,30.5077,30.5143,30.4482,30.4614,57700.0
2010-06-04 10:55:00,46.12,46.13,46.04,46.06,70800.0,30.4614,30.4681,30.4086,30.4218,70800.0
2010-06-04 11:00:00,46.06,46.11,46.05,46.1,62000.0,30.4218,30.4548,30.4152,30.4482,62000.0
2010-06-04 11:05:00,46.09,46.11,46.0,46.03,88700.0,30.4416,30.4548,30.3822,30.402,88700.0
2010-06-04 11:10:00,46.01,46.03,45.94,46.0,36100.0,30.3888,30.402,30.3426,30.3822,36100.0
2010-06-04 11:15:00,45.99,46.01,45.77,45.77,52500.0,30.3756,30.3888,30.2303,30.2303,52500.0
2010-06-04 11:20:00,45.77,45.82,45.66,45.66,51000.0,30.2303,30.2633,30.1576,30.1576,51000.0
2010-06-04 11:25:00,45.67,45.75,45.65,45.67,62000.0,30.1642,30.2171,30.151,30.1642,62000.0
2010-06-04 11:30:00,45.68,45.72,45.63,45.69,70200.0,30.1708,30.1973,30.1378,30.1774,70200.0
2010-06-04 11:35:00,45.69,45.79,45.61,45.76,143000.0,30.1774,30.2435,30.1246,30.2237,143000.0
2010-06-04 11:40:00,45.75,45.8,45.71,45.73,51200.0,30.2171,30.2501,30.1906,30.2039,51200.0
2010-06-04 11:45:00,45.74,45.86,45.74,45.83,51800.0,30.2105,30.2897,30.2105,30.2699,51800.0
2010-06-04 11:50:00,45.83,45.85,45.76,45.78,30700.0,30.2699,30.2831,30.2237,30.2369,30700.0
2010-06-04 11:55:00,45.79,45.84,45.72,45.76,37400.0,30.2435,30.2765,30.1973,30.2237,37400.0
2010-06-04 12:00:00,45.76,45.76,45.53,45.55,91100.0,30.2237,30.2237,30.0718,30.085,91100.0
2010-06-04 12:05:00,45.56,45.56,45.38,45.46,70900.0,30.0916,30.0916,29.9727,30.0255,70900.0
2010-06-04 12:10:00,45.46,45.54,45.46,45.54,33300.0,30.0255,30.0784,30.0255,30.0784,33300.0
2010-06-04 12:15:00,45.5,45.56,45.45,45.48,35500.0,30.0519,30.0916,30.0189,30.0387,35500.0
2010-06-04 12:20:00,45.48,45.56,45.48,45.56,15500.0,30.0387,30.0916,30.0387,30.0916,15500.0
2010-06-04 12:25:00,45.56,45.63,45.54,45.54,25200.0,30.0916,30.1378,30.0784,30.0784,25200.0
2010-06-04 12:30:00,45.55,45.56,45.5,45.51,38600.0,30.085,30.0916,30.0519,30.0586,38600.0
2010-06-04 12:35:00,45.51,45.59,45.5,45.53,29100.0,30.0586,30.1114,30.0519,30.0718,29100.0
2010-06-04 12:40:00,45.53,45.55,45.46,45.5,25000.0,30.0718,30.085,30.0255,30.0519,25000.0
2010-06-04 12:45:00,45.51,45.54,45.49,45.54,8400.0,30.0586,30.0784,30.0453,30.0784,8400.0
2010-06-04 12:50:00,45.54,45.67,45.54,45.67,14900.0,30.0784,30.1642,30.0784,30.1642,14900.0
2010-06-04 12:55:00,45.67,45.67,45.62,45.66,14900.0,30.1642,30.1642,30.1312,30.1576,14900.0
2010-06-04 13:00:00,45.65,45.69,45.6,45.6,14700.0,30.151,30.1774,30.118,30.118,14700.0
2010-06-04 13:05:00,45.62,45.63,45.56,45.62,19000.0,30.1312,30.1378,30.0916,30.1312,19000.0
2010-06-04 13:10:00,45.61,45.65,45.53,45.53,30900.0,30.1246,30.151,30.0718,30.0718,30900.0
2010-06-04 13:15:00,45.53,45.53,45.42,45.48,41900.0,30.0718,30.0718,29.9991,30.0387,41900.0
2010-06-04 13:20:00,45.49,45.49,45.36,45.4,58100.0,30.0453,30.0453,29.9595,29.9859,58100.0
2010-06-04 13:25:00,45.4,45.54,45.39,45.51,33500.0,29.9859,30.0784,29.9793,30.0586,33500.0
2010-06-04 13:30:00,45.51,45.54,45.47,45.5,48300.0,30.0586,30.0784,30.0321,30.0519,48300.0
2010-06-04 13:35:00,45.5,45.54,45.39,45.39,41600.0,30.0519,30.0784,29.9793,29.9793,41600.0
2010-06-04 13:40:00,45.38,45.44,45.33,45.43,31000.0,29.9727,30.0123,29.9397,30.0057,31000.0
2010-06-04 13:45:00,45.42,45.45,45.39,45.4,22600.0,29.9991,30.0189,29.9793,29.9859,22600.0
2010-06-04 13:50:00,45.41,45.44,45.35,45.38,45100.0,29.9925,30.0123,29.9529,29.9727,45100.0
2010-06-04 13:55:00,45.38,45.39,45.29,45.37,67900.0,29.9727,29.9793,29.9132,29.9661,67900.0
2010-06-04 14:00:00,45.38,45.41,45.32,45.37,58200.0,29.9727,29.9925,29.9331,29.9661,58200.0
2010-06-04 14:05:00,45.36,45.37,45.25,45.27,75500.0,29.9595,29.9661,29.8868,29.9,75500.0
2010-06-04 14:10:00,45.27,45.33,45.25,45.32,24900.0,29.9,29.9397,29.8868,29.9331,24900.0
2010-06-04 14:15:00,45.32,45.34,45.24,45.26,30700.0,29.9331,29.9463,29.8802,29.8934,30700.0
2010-06-04 14:20:00,45.24,45.37,45.21,45.35,33800.0,29.8802,29.9661,29.8604,29.9529,33800.0
2010-06-04 14:25:00,45.34,45.35,45.18,45.28,77100.0,29.9463,29.9529,29.8406,29.9066,77100.0
2010-06-04 14:30:00,45.27,45.29,45.2,45.21,84900.0,29.9,29.9132,29.8538,29.8604,84900.0
2010-06-04 14:35:00,45.2,45.2,45.11,45.13,84300.0,29.8538,29.8538,29.7944,29.8076,84300.0
2010-06-04 14:40:00,45.15,45.18,45.09,45.14,54800.0,29.8208,29.8406,29.7812,29.8142,54800.0
2010-06-04 14:45:00,45.14,45.19,44.97,44.99,94800.0,29.8142,29.8472,29.7019,29.7151,94800.0
2010-06-04 14:50:00,44.99,45.01,44.83,44.93,74900.0,29.7151,29.7283,29.6094,29.6755,74900.0
2010-06-04 14:55:00,44.94,44.94,44.84,44.86,48000.0,29.6821,29.6821,29.616,29.6292,48000.0
2010-06-04 15:00:00,44.85,45.08,44.85,45.07,66100.0,29.6226,29.7745,29.6226,29.7679,66100.0
2010-06-04 15:05:00,45.05,45.07,44.93,45.03,82100.0,29.7547,29.7679,29.6755,29.7415,82100.0
2010-06-04 15:10:00,45.03,45.11,45.01,45.04,62500.0,29.7415,29.7944,29.7283,29.7481,62500.0
2010-06-04 15:15:00,45.05,45.08,44.92,45.05,66400.0,29.7547,29.7745,29.6689,29.7547,66400.0
2010-06-04 15:20:00,45.06,45.08,44.91,44.94,156400.0,29.7613,29.7745,29.6623,29.6821,156400.0
2010-06-04 15:25:00,44.94,44.97,44.83,44.88,103500.0,29.6821,29.7019,29.6094,29.6424,103500.0
2010-06-04 15:30:00,44.89,45.0,44.82,44.94,119200.0,29.6491,29.7217,29.6028,29.6821,119200.0
2010-06-04 15:35:00,44.94,45.06,44.93,45.0,129600.0,29.6821,29.7613,29.6755,29.7217,129600.0
2010-06-04 15:40:00,45.0,45.03,44.71,44.85,141400.0,29.7217,29.7415,29.5302,29.6226,141400.0
2010-06-04 15:45:00,44.85,45.04,44.81,45.0,174300.0,29.6226,29.7481,29.5962,29.7217,174300.0
2010-06-04 15:50:00,44.99,45.02,44.76,44.85,193100.0,29.7151,29.7349,29.5632,29.6226,193100.0
2010-06-04 15:55:00,44.85,44.95,44.8,44.94,286800.0,29.6226,29.6887,29.5896,29.6821,286800.0
2010-06-07 09:30:00,45.06,45.15,44.95,44.99,117400.0,29.7613,29.8208,29.6887,29.7151,117400.0
2010-06-07 09:35:00,45.0,45.12,44.88,44.9,72300.0,29.7217,29.801,29.6424,29.6557,72300.0
2010-06-07 09:40:00,44.92,44.95,44.54,44.54,55200.0,29.6689,29.6887,29.4179,29.4179,55200.0
2010-06-07 09:45:00,44.54,44.65,44.49,44.61,68500.0,29.4179,29.4905,29.3849,29.4641,68500.0
2010-06-07 09:50:00,44.59,44.88,44.54,44.86,58700.0,29.4509,29.6424,29.4179,29.6292,58700.0
2010-06-07 09:55:00,44.88,44.91,44.78,44.81,72700.0,29.6424,29.6623,29.5764,29.5962,72700.0
2010-06-07 10:00:00,44.81,44.85,44.75,44.8,43900.0,29.5962,29.6226,29.5566,29.5896,43900.0
2010-06-07 10:05:00,44.82,44.85,44.71,44.83,55000.0,29.6028,29.6226,29.5302,29.6094,55000.0
2010-06-07 10:10:00,44.81,44.93,44.76,44.87,48600.0,29.5962,29.6755,29.5632,29.6358,48600.0
2010-06-07 10:15:00,44.86,44.98,44.82,44.9,107400.0,29.6292,29.7085,29.6028,29.6557,107400.0
2010-06-07 10:20:00,44.9,44.92,44.79,44.84,28200.0,29.6557,29.6689,29.583,29.616,28200.0
2010-06-07 10:25:00,44.85,44.88,44.71,44.75,31900.0,29.6226,29.6424,29.5302,29.5566,31900.0
2010-06-07 10:30:00,44.74,44.77,44.56,44.57,66300.0,29.55,29.5698,29.4311,29.4377,66300.0
2010-06-07 10:35:00,44.57,44.61,44.48,44.51,90100.0,29.4377,29.4641,29.3783,29.3981,90100.0
2010-06-07 10:40:00,44.5,44.58,44.47,44.5,30900.0,29.3915,29.4443,29.3717,29.3915,30900.0
2010-06-07 10:45:00,44.48,44.54,44.43,44.48,25800.0,29.3783,29.4179,29.3452,29.3783,25800.0
2010-06-07 10:50:00,44.5,44.56,44.32,44.43,60700.0,29.3915,29.4311,29.2726,29.3452,60700.0
2010-06-07 10:55:00,44.43,44.45,44.21,44.28,52400.0,29.3452,29.3584,29.1999,29.2462,52400.0
2010-06-07 11:00:00,44.26,44.42,44.26,44.42,43100.0,29.233,29.3386,29.233,29.3386,43100.0
2010-06-07 11:05:00,44.41,44.5,44.37,44.5,80200.0,29.332,29.3915,29.3056,29.3915,80200.0
2010-06-07 11:10:00,44.5,44.5,44.32,44.33,46800.0,29.3915,29.3915,29.2726,29.2792,46800.0
2010-06-07 11:15:00,44.32,44.37,44.24,44.26,45500.0,29.2726,29.3056,29.2197,29.233,45500.0
2010-06-07 11:20:00,44.26,44.31,44.2,44.23,75700.0,29.233,29.266,29.1933,29.2131,75700.0
2010-06-07 11:25:00,44.23,44.34,44.21,44.28,58700.0,29.2131,29.2858,29.1999,29.2462,58700.0
2010-06-07 11:30:00,44.28,44.29,44.23,44.25,65200.0,29.2462,29.2528,29.2131,29.2263,65200.0
2010-06-07 11:35:00,44.26,44.42,44.25,44.39,59600.0,29.233,29.3386,29.2263,29.3188,59600.0
2010-06-07 11:40:00,44.41,44.45,44.35,44.43,51600.0,29.332,29.3584,29.2924,29.3452,51600.0
2010-06-07 11:45:00,44.43,44.44,44.27,44.31,42200.0,29.3452,29.3518,29.2396,29.266,42200.0
2010-06-07 11:50:00,44.31,44.48,44.3,44.44,57700.0,29.266,29.3783,29.2594,29.3518,57700.0
2010-06-07 11:55:00,44.43,44.49,44.38,44.48,34400.0,29.3452,29.3849,29.3122,29.3783,34400.0
2010-06-07 12:00:00,44.48,44.56,44.43,44.53,61100.0,29.3783,29.4311,29.3452,29.4113,61100.0
2010-06-07 12:05:00,44.53,44.56,44.48,44.53,40500.0,29.4113,29.4311,29.3783,29.4113,40500.0
2010-06-07 12:10:00,44.53,44.57,44.52,44.52,22000.0,29.4113,29.4377,29.4047,29.4047,22000.0
2010-06-07 12:15:00,44.53,44.55,44.47,44.53,28000.0,29.4113,29.4245,29.3717,29.4113,28000.0
2010-06-07 12:20:00,44.52,44.54,44.46,44.49,37300.0,29.4047,29.4179,29.365,29.3849,37300.0
2010-06-07 12:25:00,44.49,44.51,44.34,44.35,42700.0,29.3849,29.3981,29.2858,29.2924,42700.0
2010-06-07 12:30:00,44.36,44.4,44.35,44.37,33000.0,29.299,29.3254,29.2924,29.3056,33000.0
2010-06-07 12:35:00,44.37,44.42,44.37,44.41,52200.0,29.3056,29.3386,29.3056,29.332,52200.0
2010-06-07 12:40:00,44.41,44.47,44.35,44.35,68900.0,29.332,29.3717,29.2924,29.2924,68900.0
2010-06-07 12:45:00,44.36,44.4,44.33,44.37,36600.0,29.299,29.3254,29.2792,29.3056,36600.0
2010-06-07 12:50:00,44.38,44.44,44.38,44.43,73200.0,29.3122,29.3518,29.3122,29.3452,73200.0
2010-06-07 12:55:00,44.43,44.44,44.37,44.39,41000.0,29.3452,29.3518,29.3056,29.3188,41000.0
2010-06-07 13:00:00,44.4,44.41,44.34,44.39,60500.0,29.3254,29.332,29.2858,29.3188,60500.0
2010-06-07 13:05:00,44.4,44.45,44.38,44.43,40700.0,29.3254,29.3584,29.3122,29.3452,40700.0
2010-06-07 13:10:00,44.43,44.45,44.42,44.43,24800.0,29.3452,29.3584,29.3386,29.3452,24800.0
2010-06-07 13:15:00,44.43,44.55,44.42,44.55,31200.0,29.3452,29.4245,29.3386,29.4245,31200.0
2010-06-07 13:20:00,44.53,44.57,44.51,44.51,29800.0,29.4113,29.4377,29.3981,29.3981,29800.0
2010-06-07 13:25:00,44.51,44.62,44.5,44.62,82500.0,29.3981,29.4707,29.3915,29.4707,82500.0
2010-06-07 13:30:00,44.62,44.67,44.59,44.65,37600.0,29.4707,29.5037,29.4509,29.4905,37600.0
2010-06-07 13:35:00,44.65,44.69,44.57,44.59,29600.0,29.4905,29.517,29.4377,29.4509,29600.0
2010-06-07 13:40:00,44.58,44.6,44.53,44.53,37200.0,29.4443,29.4575,29.4113,29.4113,37200.0
2010-06-07 13:45:00,44.53,44.61,44.43,44.47,39000.0,29.4113,29.4641,29.3452,29.3717,39000.0
2010-06-07 13:50:00,44.47,44.51,44.43,44.46,46000.0,29.3717,29.3981,29.3452,29.365,46000.0
2010-06-07 13:55:00,44.46,44.46,44.26,44.29,148500.0,29.365,29.365,29.233,29.2528,148500.0
2010-06-07 14:00:00,44.29,44.33,44.16,44.33,193200.0,29.2528,29.2792,29.1669,29.2792,193200.0
2010-06-07 14:05:00,44.33,44.35,44.28,44.33,30400.0,29.2792,29.2924,29.2462,29.2792,30400.0
2010-06-07 14:10:00,44.33,44.37,44.27,44.28,58200.0,29.2792,29.3056,29.2396,29.2462,58200.0
2010-06-07 14:15:00,44.28,44.3,44.22,44.26,22900.0,29.2462,29.2594,29.2065,29.233,22900.0
2010-06-07 14:20:00,44.26,44.3,44.2,44.2,44800.0,29.233,29.2594,29.1933,29.1933,44800.0
2010-06-07 14:25:00,44.2,44.29,44.17,44.28,46200.0,29.1933,29.2528,29.1735,29.2462,46200.0
2010-06-07 14:30:00,44.29,44.33,44.22,44.22,54300.0,29.2528,29.2792,29.2065,29.2065,54300.0
2010-06-07 14:35:00,44.23,44.28,44.19,44.24,31400.0,29.2131,29.2462,29.1867,29.2197,31400.0
2010-06-07 14:40:00,44.23,44.25,44.17,44.17,38700.0,29.2131,29.2263,29.1735,29.1735,38700.0
2010-06-07 14:45:00,44.17,44.17,44.04,44.15,50600.0,29.1735,29.1735,29.0876,29.1603,50600.0
2010-06-07 14:50:00,44.14,44.17,44.07,44.09,59400.0,29.1537,29.1735,29.1075,29.1207,59400.0
2010-06-07 14:55:00,44.1,44.16,44.07,44.09,53300.0,29.1273,29.1669,29.1075,29.1207,53300.0
2010-06-07 15:00:00,44.1,44.19,44.09,44.15,103600.0,29.1273,29.1867,29.1207,29.1603,103600.0
2010-06-07 15:05:00,44.15,44.27,44.15,44.24,87700.0,29.1603,29.2396,29.1603,29.2197,87700.0
2010-06-07 15:10:00,44.24,44.25,44.13,44.14,77000.0,29.2197,29.2263,29.1471,29.1537,77000.0
2010-06-07 15:15:00,44.15,44.18,43.98,44.01,107100.0,29.1603,29.1801,29.048,29.0678,107100.0
2010-06-07 15:20:00,43.99,44.02,43.9,43.95,141500.0,29.0546,29.0744,28.9952,29.0282,141500.0
2010-06-07 15:25:00,43.96,43.97,43.76,43.77,116200.0,29.0348,29.0414,28.9027,28.9093,116200.0
2010-06-07 15:30:00,43.77,43.85,43.76,43.84,86400.0,28.9093,28.9622,28.9027,28.9555,86400.0
2010-06-07 15:35:00,43.84,44.02,43.84,43.93,153400.0,28.9555,29.0744,28.9555,29.015,153400.0
2010-06-07 15:40:00,43.93,43.93,43.71,43.77,148800.0,29.015,29.015,28.8697,28.9093,148800.0
2010-06-07 15:45:00,43.78,43.86,43.71,43.75,185800.0,28.9159,28.9688,28.8697,28.8961,185800.0
2010-06-07 15:50:00,43.75,43.86,43.75,43.78,188800.0,28.8961,28.9688,28.8961,28.9159,188800.0
2010-06-07 15:55:00,43.79,43.82,43.68,43.72,303500.0,28.9225,28.9423,28.8499,28.8763,303500.0
2010-06-08 09:30:00,43.79,44.03,43.75,44.03,95800.0,28.9225,29.081,28.8961,29.081,95800.0
2010-06-08 09:35:00,44.04,44.49,44.01,44.47,90200.0,29.0876,29.3849,29.0678,29.3717,90200.0
2010-06-08 09:40:00,44.45,44.46,44.01,44.01,93600.0,29.3584,29.365,29.0678,29.0678,93600.0
2010-06-08 09:45:00,44.02,44.09,43.76,43.9,83300.0,29.0744,29.1207,28.9027,28.9952,83300.0
2010-06-08 09:50:00,43.91,43.93,43.6,43.72,58000.0,29.0018,29.015,28.797,28.8763,58000.0
2010-06-08 09:55:00,43.72,43.75,43.62,43.72,38800.0,28.8763,28.8961,28.8102,28.8763,38800.0
2010-06-08 10:00:00,43.72,43.97,43.68,43.93,60200.0,28.8763,29.0414,28.8499,29.015,60200.0
2010-06-08 10:05:00,43.93,44.04,43.92,44.04,28700.0,29.015,29.0876,29.0084,29.0876,28700.0
2010-06-08 10:10:00,44.05,44.05,43.86,43.91,37100.0,29.0942,29.0942,28.9688,29.0018,37100.0
2010-06-08 10:15:00,43.9,43.91,43.67,43.74,56900.0,28.9952,29.0018,28.8433,28.8895,56900.0
2010-06-08 10:20:00,43.72,43.81,43.63,43.73,39300.0,28.8763,28.9357,28.8168,28.8829,39300.0
2010-06-08 10:25:00,43.71,43.79,43.62,43.74,42600.0,28.8697,28.9225,28.8102,28.8895,42600.0
2010-06-08 10:30:00,43.75,43.78,43.63,43.64,31100.0,28.8961,28.9159,28.8168,28.8235,31100.0
2010-06-08 10:35:00,43.65,43.72,43.57,43.6,48400.0,28.8301,28.8763,28.7772,28.797,48400.0
2010-06-08 10:40:00,43.6,43.6,43.37,43.38,125000.0,28.797,28.797,28.6451,28.6517,125000.0
2010-06-08 10:45:00,43.39,43.42,43.3,43.4,63200.0,28.6583,28.6781,28.5989,28.6649,63200.0
2010-06-08 10:50:00,43.4,43.4,43.31,43.34,148300.0,28.6649,28.6649,28.6055,28.6253,148300.0
2010-06-08 10:55:00,43.33,43.42,43.29,43.4,139400.0,28.6187,28.6781,28.5923,28.6649,139400.0
2010-06-08 11:00:00,43.4,43.47,43.38,43.38,76200.0,28.6649,28.7112,28.6517,28.6517,76200.0
2010-06-08 11:05:00,43.39,43.42,43.15,43.26,127000.0,28.6583,28.6781,28.4998,28.5725,127000.0
2010-06-08 11:10:00,43.26,43.32,43.1,43.13,151800.0,28.5725,28.6121,28.4668,28.4866,151800.0
2010-06-08 11:15:00,43.13,43.29,43.1,43.26,101500.0,28.4866,28.5923,28.4668,28.5725,101500.0
2010-06-08 11:20:00,43.27,43.57,43.26,43.5,122300.0,28.5791,28.7772,28.5725,28.731,122300.0
2010-06-08 11:25:00,43.51,43.64,43.51,43.58,58400.0,28.7376,28.8235,28.7376,28.7838,58400.0
2010-06-08 11:30:00,43.58,43.77,43.56,43.75,68000.0,28.7838,28.9093,28.7706,28.8961,68000.0
2010-06-08 11:35:00,43.75,43.81,43.68,43.78,55400.0,28.8961,28.9357,28.8499,28.9159,55400.0
2010-06-08 11:40:00,43.78,43.8,43.63,43.66,33200.0,28.9159,28.9291,28.8168,28.8367,33200.0
2010-06-08 11:45:00,43.64,43.77,43.62,43.75,46500.0,28.8235,28.9093,28.8102,28.8961,46500.0
2010-06-08 11:50:00,43.76,43.9,43.75,43.88,83200.0,28.9027,28.9952,28.8961,28.982,83200.0
2010-06-08 11:55:00,43.88,44.03,43.86,43.95,79500.0,28.982,29.081,28.9688,29.0282,79500.0
2010-06-08 12:00:00,43.95,44.04,43.9,43.91,53900.0,29.0282,29.0876,28.9952,29.0018,53900.0
2010-06-08 12:05:00,43.92,43.96,43.84,43.88,44200.0,29.0084,29.0348,28.9555,28.982,44200.0
2010-06-08 12:10:00,43.87,43.88,43.77,43.85,28800.0,28.9754,28.982,28.9093,28.9622,28800.0
2010-06-08 12:15:00,43.84,43.84,43.74,43.8,22700.0,28.9555,28.9555,28.8895,28.9291,22700.0
2010-06-08 12:20:00,43.79,43.79,43.69,43.75,17800.0,28.9225,28.9225,28.8565,28.8961,17800.0
2010-06-08 12:25:00,43.75,43.81,43.75,43.81,14700.0,28.8961,28.9357,28.8961,28.9357,14700.0
2010-06-08 12:30:00,43.8,43.9,43.79,43.89,24000.0,28.9291,28.9952,28.9225,28.9886,24000.0
2010-06-08 12:35:00,43.89,43.94,43.85,43.94,23000.0,28.9886,29.0216,28.9622,29.0216,23000.0
2010-06-08 12:40:00,43.95,44.04,43.95,44.0,24200.0,29.0282,29.0876,29.0282,29.0612,24200.0
2010-06-08 12:45:00,43.98,44.02,43.91,43.97,29900.0,29.048,29.0744,29.0018,29.0414,29900.0
2010-06-08 12:50:00,43.96,44.09,43.95,44.08,26700.0,29.0348,29.1207,29.0282,29.1141,26700.0
2010-06-08 12:55:00,44.08,44.15,44.07,44.12,24200.0,29.1141,29.1603,29.1075,29.1405,24200.0
2010-06-08 13:00:00,44.11,44.16,44.09,44.09,25500.0,29.1339,29.1669,29.1207,29.1207,25500.0
2010-06-08 13:05:00,44.09,44.09,43.95,43.99,36000.0,29.1207,29.1207,29.0282,29.0546,36000.0
2010-06-08 13:10:00,43.98,43.99,43.87,43.88,23600.0,29.048,29.0546,28.9754,28.982,23600.0
2010-06-08 13:15:00,43.88,43.92,43.86,43.91,12300.0,28.982,29.0084,28.9688,29.0018,12300.0
2010-06-08 13:20:00,43.9,43.91,43.76,43.76,28900.0,28.9952,29.0018,28.9027,28.9027,28900.0
2010-06-08 13:25:00,43.76,43.88,43.74,43.8,17300.0,28.9027,28.982,28.8895,28.9291,17300.0
2010-06-08 13:30:00,43.8,43.82,43.58,43.59,40000.0,28.9291,28.9423,28.7838,28.7904,40000.0
2010-06-08 13:35:00,43.6,43.65,43.57,43.64,28400.0,28.797,28.8301,28.7772,28.8235,28400.0
2010-06-08 13:40:00,43.65,43.66,43.58,43.63,52900.0,28.8301,28.8367,28.7838,28.8168,52900.0
2010-06-08 13:45:00,43.63,43.65,43.5,43.5,52300.0,28.8168,28.8301,28.731,28.731,52300.0
2010-06-08 13:50:00,43.52,43.53,43.42,43.46,79700.0,28.7442,28.7508,28.6781,28.7046,79700.0
2010-06-08 13:55:00,43.46,43.56,43.4,43.56,85500.0,28.7046,28.7706,28.6649,28.7706,85500.0
2010-06-08 14:00:00,43.56,43.65,43.56,43.63,39800.0,28.7706,28.8301,28.7706,28.8168,39800.0
2010-06-08 14:05:00,43.62,43.65,43.54,43.55,24500.0,28.8102,28.8301,28.7574,28.764,24500.0
2010-06-08 14:10:00,43.55,43.57,43.43,43.52,37900.0,28.764,28.7772,28.6848,28.7442,37900.0
2010-06-08 14:15:00,43.51,43.65,43.45,43.65,28500.0,28.7376,28.8301,28.698,28.8301,28500.0
2010-06-08 14:20:00,43.66,43.88,43.65,43.87,47300.0,28.8367,28.982,28.8301,28.9754,47300.0
2010-06-08 14:25:00,43.89,43.94,43.82,43.84,31800.0,28.9886,29.0216,28.9423,28.9555,31800.0
2010-06-08 14:30:00,43.84,43.99,43.81,43.9,58700.0,28.9555,29.0546,28.9357,28.9952,58700.0
2010-06-08 14:35:00,43.92,44.01,43.89,43.9,53800.0,29.0084,29.0678,28.9886,28.9952,53800.0
2010-06-08 14:40:00,43.89,44.03,43.88,44.02,49500.0,28.9886,29.081,28.982,29.0744,49500.0
2010-06-08 14:45:00,44.0,44.02,43.93,43.96,79300.0,29.0612,29.0744,29.015,29.0348,79300.0
2010-06-08 14:50:00,43.96,43.96,43.84,43.85,50000.0,29.0348,29.0348,28.9555,28.9622,50000.0
2010-06-08 14:55:00,43.85,43.94,43.76,43.8,47100.0,28.9622,29.0216,28.9027,28.9291,47100.0
2010-06-08 15:00:00,43.82,43.9,43.73,43.86,46100.0,28.9423,28.9952,28.8829,28.9688,46100.0
2010-06-08 15:05:00,43.86,43.93,43.84,43.89,47000.0,28.9688,29.015,28.9555,28.9886,47000.0
2010-06-08 15:10:00,43.88,43.94,43.79,43.81,64200.0,28.982,29.0216,28.9225,28.9357,64200.0
2010-06-08 15:15:00,43.82,43.82,43.7,43.71,98800.0,28.9423,28.9423,28.8631,28.8697,98800.0
2010-06-08 15:20:00,43.72,43.88,43.72,43.82,51900.0,28.8763,28.982,28.8763,28.9423,51900.0
2010-06-08 15:25:00,43.83,44.05,43.82,44.03,94100.0,28.9489,29.0942,28.9423,29.081,94100.0
2010-06-08 15:30:00,44.04,44.14,43.99,44.02,93700.0,29.0876,29.1537,29.0546,29.0744,93700.0
2010-06-08 15:35:00,44.02,44.21,44.0,44.2,144200.0,29.0744,29.1999,29.0612,29.1933,144200.0
2010-06-08 15:40:00,44.2,44.27,44.1,44.22,141400.0,29.1933,29.2396,29.1273,29.2065,141400.0
2010-06-08 15:45:00,44.24,44.25,44.14,44.14,173200.0,29.2197,29.2263,29.1537,29.1537,173200.0
2010-06-08 15:50:00,44.14,44.35,44.13,44.19,176300.0,29.1537,29.2924,29.1471,29.1867,176300.0
2010-06-08 15:55:00,44.19,44.24,44.11,44.21,251100.0,29.1867,29.2197,29.1339,29.1999,251100.0
2010-06-09 09:30:00,44.46,44.88,44.37,44.78,66600.0,29.365,29.6424,29.3056,29.5764,66600.0
2010-06-09 09:35:00,44.79,44.9,44.53,44.54,43500.0,29.583,29.6557,29.4113,29.4179,43500.0
2010-06-09 09:40:00,44.55,44.65,44.38,44.42,40400.0,29.4245,29.4905,29.3122,29.3386,40400.0
2010-06-09 09:45:00,44.42,44.45,44.33,44.36,40600.0,29.3386,29.3584,29.2792,29.299,40600.0
2010-06-09 09:50:00,44.35,44.47,44.33,44.41,50500.0,29.2924,29.3717,29.2792,29.332,50500.0
2010-06-09 09:55:00,44.4,44.49,44.34,44.42,98100.0,29.3254,29.3849,29.2858,29.3386,98100.0
2010-06-09 10:00:00,44.43,44.46,44.24,44.27,115900.0,29.3452,29.365,29.2197,29.2396,115900.0
2010-06-09 10:05:00,44.26,44.35,44.18,44.24,66900.0,29.233,29.2924,29.1801,29.2197,66900.0
2010-06-09 10:10:00,44.24,44.34,44.2,44.33,27500.0,29.2197,29.2858,29.1933,29.2792,27500.0
2010-06-09 10:15:00,44.34,44.43,44.33,44.39,41200.0,29.2858,29.3452,29.2792,29.3188,41200.0
2010-06-09 10:20:00,44.4,44.52,44.4,44.5,32900.0,29.3254,29.4047,29.3254,29.3915,32900.0
2010-06-09 10:25:00,44.5,44.52,44.44,44.48,21300.0,29.3915,29.4047,29.3518,29.3783,21300.0
2010-06-09 10:30:00,44.5,44.55,44.42,44.47,19000.0,29.3915,29.4245,29.3386,29.3717,19000.0
2010-06-09 10:35:00,44.48,44.48,44.3,44.34,26200.0,29.3783,29.3783,29.2594,29.2858,26200.0
2010-06-09 10:40:00,44.33,44.39,44.29,44.37,30200.0,29.2792,29.3188,29.2528,29.3056,30200.0
2010-06-09 10:45:00,44.38,44.58,44.38,44.56,45900.0,29.3122,29.4443,29.3122,29.4311,45900.0
2010-06-09 10:50:00,44.56,44.68,44.56,44.66,39700.0,29.4311,29.5104,29.4311,29.4971,39700.0
2010-06-09 10:55:00,44.67,44.68,44.63,44.68,51600.0,29.5037,29.5104,29.4773,29.5104,51600.0
2010-06-09 11:00:00,44.67,44.73,44.65,44.72,48300.0,29.5037,29.5434,29.4905,29.5368,48300.0
2010-06-09 11:05:00,44.72,44.85,44.72,44.8,20000.0,29.5368,29.6226,29.5368,29.5896,20000.0
2010-06-09 11:10:00,44.81,44.87,44.75,44.77,15100.0,29.5962,29.6358,29.5566,29.5698,15100.0
2010-06-09 11:15:00,44.77,44.79,44.69,44.73,49600.0,29.5698,29.583,29.517,29.5434,49600.0
2010-06-09 11:20:00,44.74,44.88,44.74,44.83,16800.0,29.55,29.6424,29.55,29.6094,16800.0
2010-06-09 11:25:00,44.85,45.09,44.83,45.07,52800.0,29.6226,29.7812,29.6094,29.7679,52800.0
2010-06-09 11:30:00,45.06,45.06,44.98,45.02,24100.0,29.7613,29.7613,29.7085,29.7349,24100.0
2010-06-09 11:35:00,45.02,45.07,45.02,45.05,75100.0,29.7349,29.7679,29.7349,29.7547,75100.0
2010-06-09 11:40:00,45.05,45.11,45.03,45.05,18500.0,29.7547,29.7944,29.7415,29.7547,18500.0
2010-06-09 11:45:00,45.03,45.05,44.96,44.96,67700.0,29.7415,29.7547,29.6953,29.6953,67700.0
2010-06-09 11:50:00,44.96,45.0,44.92,44.95,51900.0,29.6953,29.7217,29.6689,29.6887,51900.0
2010-06-09 11:55:00,44.96,45.01,44.9,44.9,54500.0,29.6953,29.7283,29.6557,29.6557,54500.0
2010-06-09 12:00:00,44.91,44.91,44.85,44.86,40300.0,29.6623,29.6623,29.6226,29.6292,40300.0
2010-06-09 12:05:00,44.86,44.9,44.82,44.89,36200.0,29.6292,29.6557,29.6028,29.6491,36200.0
2010-06-09 12:10:00,44.9,44.95,44.88,44.93,51800.0,29.6557,29.6887,29.6424,29.6755,51800.0
2010-06-09 12:15:00,44.93,44.95,44.87,44.89,51800.0,29.6755,29.6887,29.6358,29.6491,51800.0
2010-06-09 12:20:00,44.88,44.92,44.88,44.89,31600.0,29.6424,29.6689,29.6424,29.6491,31600.0
2010-06-09 12:25:00,44.89,44.94,44.86,44.86,36500.0,29.6491,29.6821,29.6292,29.6292,36500.0
2010-06-09 12:30:00,44.87,44.89,44.82,44.82,25500.0,29.6358,29.6491,29.6028,29.6028,25500.0
2010-06-09 12:35:00,44.82,44.84,44.8,44.83,33500.0,29.6028,29.616,29.5896,29.6094,33500.0
2010-06-09 12:40:00,44.83,44.85,44.77,44.78,29600.0,29.6094,29.6226,29.5698,29.5764,29600.0
2010-06-09 12:45:00,44.78,44.91,44.78,44.88,18300.0,29.5764,29.6623,29.5764,29.6424,18300.0
2010-06-09 12:50:00,44.89,44.92,44.85,44.87,24600.0,29.6491,29.6689,29.6226,29.6358,24600.0
2010-06-09 12:55:00,44.87,44.87,44.79,44.8,14200.0,29.6358,29.6358,29.583,29.5896,14200.0
2010-06-09 13:00:00,44.79,44.82,44.75,44.76,25800.0,29.583,29.6028,29.5566,29.5632,25800.0
2010-06-09 13:05:00,44.76,44.8,44.74,44.74,20600.0,29.5632,29.5896,29.55,29.55,20600.0
2010-06-09 13:10:00,44.75,44.79,44.75,44.79,7200.0,29.5566,29.583,29.5566,29.583,7200.0
2010-06-09 13:15:00,44.79,44.9,44.79,44.89,13000.0,29.583,29.6557,29.583,29.6491,13000.0
2010-06-09 13:20:00,44.9,44.92,44.83,44.87,17300.0,29.6557,29.6689,29.6094,29.6358,17300.0
2010-06-09 13:25:00,44.86,44.93,44.79,44.79,19000.0,29.6292,29.6755,29.583,29.583,19000.0
2010-06-09 13:30:00,44.8,44.83,44.71,44.72,27900.0,29.5896,29.6094,29.5302,29.5368,27900.0
2010-06-09 13:35:00,44.72,44.76,44.67,44.67,17900.0,29.5368,29.5632,29.5037,29.5037,17900.0
2010-06-09 13:40:00,44.66,44.72,44.64,44.72,25100.0,29.4971,29.5368,29.4839,29.5368,25100.0
2010-06-09 13:45:00,44.72,44.77,44.69,44.72,37100.0,29.5368,29.5698,29.517,29.5368,37100.0
2010-06-09 13:50:00,44.71,44.8,44.71,44.75,19300.0,29.5302,29.5896,29.5302,29.5566,19300.0
2010-06-09 13:55:00,44.77,44.81,44.7,44.78,34200.0,29.5698,29.5962,29.5236,29.5764,34200.0
2010-06-09 14:00:00,44.79,44.83,44.65,44.69,52600.0,29.583,29.6094,29.4905,29.517,52600.0
2010-06-09 14:05:00,44.68,44.7,44.58,44.66,42400.0,29.5104,29.5236,29.4443,29.4971,42400.0
2010-06-09 14:10:00,44.65,44.73,44.62,44.73,57900.0,29.4905,29.5434,29.4707,29.5434,57900.0
2010-06-09 14:15:00,44.74,44.78,44.65,44.7,49900.0,29.55,29.5764,29.4905,29.5236,49900.0
2010-06-09 14:20:00,44.69,44.72,44.63,44.69,79900.0,29.517,29.5368,29.4773,29.517,79900.0
2010-06-09 14:25:00,44.69,44.77,44.63,44.74,50400.0,29.517,29.5698,29.4773,29.55,50400.0
2010-06-09 14:30:00,44.73,44.76,44.65,44.65,52800.0,29.5434,29.5632,29.4905,29.4905,52800.0
2010-06-09 14:35:00,44.65,44.77,44.65,44.72,45000.0,29.4905,29.5698,29.4905,29.5368,45000.0
2010-06-09 14:40:00,44.71,44.73,44.61,44.64,36100.0,29.5302,29.5434,29.4641,29.4839,36100.0
2010-06-09 14:45:00,44.64,44.72,44.53,44.58,56500.0,29.4839,29.5368,29.4113,29.4443,56500.0
2010-06-09 14:50:00,44.56,44.6,44.48,44.51,69800.0,29.4311,29.4575,29.3783,29.3981,69800.0
2010-06-09 14:55:00,44.51,44.51,44.28,44.29,111700.0,29.3981,29.3981,29.2462,29.2528,111700.0
2010-06-09 15:00:00,44.29,44.44,44.26,44.36,54100.0,29.2528,29.3518,29.233,29.299,54100.0
2010-06-09 15:05:00,44.36,44.43,44.32,44.39,51100.0,29.299,29.3452,29.2726,29.3188,51100.0
2010-06-09 15:10:00,44.38,44.38,44.19,44.21,87400.0,29.3122,29.3122,29.1867,29.1999,87400.0
2010-06-09 15:15:00,44.22,44.25,44.04,44.12,162300.0,29.2065,29.2263,29.0876,29.1405,162300.0
2010-06-09 15:20:00,44.11,44.18,44.01,44.18,98800.0,29.1339,29.1801,29.0678,29.1801,98800.0
2010-06-09 15:25:00,44.18,44.31,44.17,44.26,64700.0,29.1801,29.266,29.1735,29.233,64700.0
2010-06-09 15:30:00,44.27,44.29,44.11,44.11,104200.0,29.2396,29.2528,29.1339,29.1339,104200.0
2010-06-09 15:35:00,44.11,44.16,43.92,43.97,127500.0,29.1339,29.1669,29.0084,29.0414,127500.0
2010-06-09 15:40:00,43.98,44.04,43.91,43.96,141700.0,29.048,29.0876,29.0018,29.0348,141700.0
2010-06-09 15:45:00,43.97,44.04,43.86,43.92,166200.0,29.0414,29.0876,28.9688,29.0084,166200.0
2010-06-09 15:50:00,43.93,43.95,43.8,43.92,166600.0,29.015,29.0282,28.9291,29.0084,166600.0
2010-06-09 15:55:00,43.92,44.09,43.85,43.99,308500.0,29.0084,29.1207,28.9622,29.0546,308500.0
2010-06-10 09:30:00,45.08,45.42,45.08,45.38,109400.0,29.7745,29.9991,29.7745,29.9727,109400.0
2010-06-10 09:35:00,45.37,45.41,45.13,45.22,45700.0,29.9661,29.9925,29.8076,29.867,45700.0
2010-06-10 09:40:00,45.2,45.28,45.06,45.21,45800.0,29.8538,29.9066,29.7613,29.8604,45800.0
2010-06-10 09:45:00,45.23,45.36,45.2,45.33,41600.0,29.8736,29.9595,29.8538,29.9397,41600.0
2010-06-10 09:50:00,45.34,45.67,45.31,45.51,65200.0,29.9463,30.1642,29.9265,30.0586,65200.0
2010-06-10 09:55:00,45.52,45.56,45.44,45.55,53800.0,30.0652,30.0916,30.0123,30.085,53800.0
2010-06-10 10:00:00,45.55,45.7,45.55,45.65,44300.0,30.085,30.184,30.085,30.151,44300.0
2010-06-10 10:05:00,45.66,45.7,45.49,45.49,50700.0,30.1576,30.184,30.0453,30.0453,50700.0
2010-06-10 10:10:00,45.48,45.51,45.4,45.43,36900.0,30.0387,30.0586,29.9859,30.0057,36900.0
2010-06-10 10:15:00,45.44,45.45,45.4,45.41,23800.0,30.0123,30.0189,29.9859,29.9925,23800.0
2010-06-10 10:20:00,45.41,45.5,45.34,45.35,48100.0,29.9925,30.0519,29.9463,29.9529,48100.0
2010-06-10 10:25:00,45.36,45.38,45.22,45.36,36600.0,29.9595,29.9727,29.867,29.9595,36600.0
2010-06-10 10:30:00,45.36,45.44,45.3,45.42,27300.0,29.9595,30.0123,29.9199,29.9991,27300.0
2010-06-10 10:35:00,45.42,45.44,45.29,45.33,20300.0,29.9991,30.0123,29.9132,29.9397,20300.0
2010-06-10 10:40:00,45.33,45.42,45.29,45.34,40600.0,29.9397,29.9991,29.9132,29.9463,40600.0
2010-06-10 10:45:00,45.32,45.32,45.23,45.31,39100.0,29.9331,29.9331,29.8736,29.9265,39100.0
2010-06-10 10:50:00,45.31,45.32,45.27,45.31,23500.0,29.9265,29.9331,29.9,29.9265,23500.0
2010-06-10 10:55:00,45.31,45.32,45.24,45.28,31900.0,29.9265,29.9331,29.8802,29.9066,31900.0
2010-06-10 11:00:00,45.29,45.43,45.28,45.41,56200.0,29.9132,30.0057,29.9066,29.9925,56200.0
2010-06-10 11:05:00,45.42,45.44,45.34,45.36,33500.0,29.9991,30.0123,29.9463,29.9595,33500.0
2010-06-10 11:10:00,45.36,45.44,45.36,45.42,17400.0,29.9595,30.0123,29.9595,29.9991,17400.0
2010-06-10 11:15:00,45.41,45.46,45.4,45.43,15700.0,29.9925,30.0255,29.9859,30.0057,15700.0
2010-06-10 11:20:00,45.43,45.49,45.42,45.48,25100.0,30.0057,30.0453,29.9991,30.0387,25100.0
2010-06-10 11:25:00,45.47,45.48,45.34,45.35,109800.0,30.0321,30.0387,29.9463,29.9529,109800.0
2010-06-10 11:30:00,45.36,45.37,45.23,45.24,40500.0,29.9595,29.9661,29.8736,29.8802,40500.0
2010-06-10 11:35:00,45.24,45.27,45.18,45.23,40400.0,29.8802,29.9,29.8406,29.8736,40400.0
2010-06-10 11:40:00,45.24,45.25,45.1,45.11,46000.0,29.8802,29.8868,29.7878,29.7944,46000.0
2010-06-10 11:45:00,45.1,45.13,45.03,45.04,52300.0,29.7878,29.8076,29.7415,29.7481,52300.0
2010-06-10 11:50:00,45.06,45.15,45.05,45.13,44500.0,29.7613,29.8208,29.7547,29.8076,44500.0
2010-06-10 11:55:00,45.13,45.17,45.12,45.16,29900.0,29.8076,29.834,29.801,29.8274,29900.0
2010-06-10 12:00:00,45.16,45.18,45.04,45.06,32000.0,29.8274,29.8406,29.7481,29.7613,32000.0
2010-06-10 12:05:00,45.06,45.07,44.95,44.97,29900.0,29.7613,29.7679,29.6887,29.7019,29900.0
2010-06-10 12:10:00,44.98,45.01,44.92,44.98,19200.0,29.7085,29.7283,29.6689,29.7085,19200.0
2010-06-10 12:15:00,44.98,45.08,44.98,44.99,26300.0,29.7085,29.7745,29.7085,29.7151,26300.0
2010-06-10 12:20:00,44.99,45.13,44.99,45.07,32900.0,29.7151,29.8076,29.7151,29.7679,32900.0
2010-06-10 12:25:00,45.08,45.12,45.05,45.09,38000.0,29.7745,29.801,29.7547,29.7812,38000.0
2010-06-10 12:30:00,45.11,45.22,45.1,45.15,22900.0,29.7944,29.867,29.7878,29.8208,22900.0
2010-06-10 12:35:00,45.14,45.17,45.05,45.14,42400.0,29.8142,29.834,29.7547,29.8142,42400.0
2010-06-10 12:40:00,45.13,45.14,45.02,45.02,26100.0,29.8076,29.8142,29.7349,29.7349,26100.0
2010-06-10 12:45:00,45.03,45.04,44.93,44.98,35000.0,29.7415,29.7481,29.6755,29.7085,35000.0
2010-06-10 12:50:00,44.98,45.09,44.97,45.08,38400.0,29.7085,29.7812,29.7019,29.7745,38400.0
2010-06-10 12:55:00,45.07,45.1,45.0,45.09,17800.0,29.7679,29.7878,29.7217,29.7812,17800.0
2010-06-10 13:00:00,45.09,45.1,44.97,44.98,17200.0,29.7812,29.7878,29.7019,29.7085,17200.0
2010-06-10 13:05:00,44.99,45.05,44.97,45.0,46500.0,29.7151,29.7547,29.7019,29.7217,46500.0
2010-06-10 13:10:00,45.01,45.1,44.99,45.1,22800.0,29.7283,29.7878,29.7151,29.7878,22800.0
2010-06-10 13:15:00,45.09,45.1,44.97,45.02,28300.0,29.7812,29.7878,29.7019,29.7349,28300.0
2010-06-10 13:20:00,45.01,45.04,44.97,45.02,16000.0,29.7283,29.7481,29.7019,29.7349,16000.0
2010-06-10 13:25:00,45.02,45.15,45.0,45.12,24200.0,29.7349,29.8208,29.7217,29.801,24200.0
2010-06-10 13:30:00,45.12,45.24,45.12,45.2,24600.0,29.801,29.8802,29.801,29.8538,24600.0
2010-06-10 13:35:00,45.2,45.23,45.16,45.21,24500.0,29.8538,29.8736,29.8274,29.8604,24500.0
2010-06-10 13:40:00,45.21,45.21,45.13,45.13,28400.0,29.8604,29.8604,29.8076,29.8076,28400.0
2010-06-10 13:45:00,45.14,45.28,45.13,45.28,40000.0,29.8142,29.9066,29.8076,29.9066,40000.0
2010-06-10 13:50:00,45.28,45.31,45.23,45.27,17700.0,29.9066,29.9265,29.8736,29.9,17700.0
2010-06-10 13:55:00,45.27,45.29,45.23,45.24,19500.0,29.9,29.9132,29.8736,29.8802,19500.0
2010-06-10 14:00:00,45.25,45.25,45.18,45.18,15900.0,29.8868,29.8868,29.8406,29.8406,15900.0
2010-06-10 14:05:00,45.18,45.18,45.05,45.08,17800.0,29.8406,29.8406,29.7547,29.7745,17800.0
2010-06-10 14:10:00,45.08,45.12,45.06,45.11,19800.0,29.7745,29.801,29.7613,29.7944,19800.0
2010-06-10 14:15:00,45.1,45.21,45.1,45.18,23600.0,29.7878,29.8604,29.7878,29.8406,23600.0
2010-06-10 14:20:00,45.17,45.28,45.17,45.25,26300.0,29.834,29.9066,29.834,29.8868,26300.0
2010-06-10 14:25:00,45.26,45.32,45.26,45.28,17100.0,29.8934,29.9331,29.8934,29.9066,17100.0
2010-06-10 14:30:00,45.27,45.37,45.27,45.33,36800.0,29.9,29.9661,29.9,29.9397,36800.0
2010-06-10 14:35:00,45.33,45.48,45.32,45.43,83300.0,29.9397,30.0387,29.9331,30.0057,83300.0
2010-06-10 14:40:00,45.42,45.59,45.42,45.57,79200.0,29.9991,30.1114,29.9991,30.0982,79200.0
2010-06-10 14:45:00,45.58,45.58,45.48,45.54,40600.0,30.1048,30.1048,30.0387,30.0784,40600.0
2010-06-10 14:50:00,45.54,45.56,45.5,45.52,24800.0,30.0784,30.0916,30.0519,30.0652,24800.0
2010-06-10 14:55:00,45.52,45.56,45.49,45.49,33400.0,30.0652,30.0916,30.0453,30.0453,33400.0
2010-06-10 15:00:00,45.5,45.54,45.42,45.43,59000.0,30.0519,30.0784,29.9991,30.0057,59000.0
2010-06-10 15:05:00,45.44,45.55,45.44,45.51,57100.0,30.0123,30.085,30.0123,30.0586,57100.0
2010-06-10 15:10:00,45.51,45.52,45.44,45.49,41300.0,30.0586,30.0652,30.0123,30.0453,41300.0
2010-06-10 15:15:00,45.48,45.69,45.48,45.67,57900.0,30.0387,30.1774,30.0387,30.1642,57900.0
2010-06-10 15:20:00,45.67,45.75,45.64,45.65,98300.0,30.1642,30.2171,30.1444,30.151,98300.0
2010-06-10 15:25:00,45.64,45.69,45.62,45.65,31500.0,30.1444,30.1774,30.1312,30.151,31500.0
2010-06-10 15:30:00,45.66,45.71,45.61,45.66,62400.0,30.1576,30.1906,30.1246,30.1576,62400.0
2010-06-10 15:35:00,45.65,45.68,45.6,45.6,80600.0,30.151,30.1708,30.118,30.118,80600.0
2010-06-10 15:40:00,45.6,45.73,45.6,45.7,92700.0,30.118,30.2039,30.118,30.184,92700.0
2010-06-10 15:45:00,45.7,45.75,45.62,45.73,123500.0,30.184,30.2171,30.1312,30.2039,123500.0
2010-06-10 15:50:00,45.73,45.83,45.71,45.8,144900.0,30.2039,30.2699,30.1906,30.2501,144900.0
2010-06-10 15:55:00,45.81,45.9,45.81,45.82,297500.0,30.2567,30.3161,30.2567,30.2633,297500.0
2010-06-11 09:30:00,45.45,45.45,45.09,45.23,64700.0,30.0189,30.0189,29.7812,29.8736,64700.0
2010-06-11 09:35:00,45.19,45.4,45.19,45.31,26900.0,29.8472,29.9859,29.8472,29.9265,26900.0
2010-06-11 09:40:00,45.32,45.46,45.3,45.33,53400.0,29.9331,30.0255,29.9199,29.9397,53400.0
2010-06-11 09:45:00,45.35,45.43,45.33,45.37,26200.0,29.9529,30.0057,29.9397,29.9661,26200.0
2010-06-11 09:50:00,45.37,45.46,45.37,45.46,42300.0,29.9661,30.0255,29.9661,30.0255,42300.0
2010-06-11 09:55:00,45.46,45.53,45.44,45.51,91500.0,30.0255,30.0718,30.0123,30.0586,91500.0
2010-06-11 10:00:00,45.5,45.57,45.46,45.54,66000.0,30.0519,30.0982,30.0255,30.0784,66000.0
2010-06-11 10:05:00,45.55,45.71,45.51,45.7,106300.0,30.085,30.1906,30.0586,30.184,106300.0
2010-06-11 10:10:00,45.7,45.8,45.66,45.68,24800.0,30.184,30.2501,30.1576,30.1708,24800.0
2010-06-11 10:15:00,45.66,45.71,45.64,45.71,26200.0,30.1576,30.1906,30.1444,30.1906,26200.0
2010-06-11 10:20:00,45.7,45.77,45.67,45.72,24600.0,30.184,30.2303,30.1642,30.1973,24600.0
2010-06-11 10:25:00,45.7,45.71,45.63,45.69,24500.0,30.184,30.1906,30.1378,30.1774,24500.0
2010-06-11 10:30:00,45.69,45.77,45.64,45.68,47400.0,30.1774,30.2303,30.1444,30.1708,47400.0
2010-06-11 10:35:00,45.67,45.69,45.63,45.66,28100.0,30.1642,30.1774,30.1378,30.1576,28100.0
2010-06-11 10:40:00,45.64,45.69,45.62,45.66,36900.0,30.1444,30.1774,30.1312,30.1576,36900.0
2010-06-11 10:45:00,45.65,45.68,45.6,45.64,31800.0,30.151,30.1708,30.118,30.1444,31800.0
2010-06-11 10:50:00,45.64,45.66,45.44,45.47,35300.0,30.1444,30.1576,30.0123,30.0321,35300.0
2010-06-11 10:55:00,45.5,45.51,45.43,45.44,20300.0,30.0519,30.0586,30.0057,30.0123,20300.0
2010-06-11 11:00:00,45.45,45.47,45.38,45.43,25500.0,30.0189,30.0321,29.9727,30.0057,25500.0
2010-06-11 11:05:00,45.43,45.43,45.33,45.37,36900.0,30.0057,30.0057,29.9397,29.9661,36900.0
2010-06-11 11:10:00,45.38,45.42,45.3,45.31,22600.0,29.9727,29.9991,29.9199,29.9265,22600.0
2010-06-11 11:15:00,45.3,45.32,45.25,45.3,27100.0,29.9199,29.9331,29.8868,29.9199,27100.0
2010-06-11 11:20:00,45.3,45.35,45.26,45.28,31500.0,29.9199,29.9529,29.8934,29.9066,31500.0
2010-06-11 11:25:00,45.27,45.38,45.26,45.32,48900.0,29.9,29.9727,29.8934,29.9331,48900.0
2010-06-11 11:30:00,45.34,45.44,45.33,45.44,16900.0,29.9463,30.0123,29.9397,30.0123,16900.0
2010-06-11 11:35:00,45.43,45.43,45.38,45.4,23900.0,30.0057,30.0057,29.9727,29.9859,23900.0
2010-06-11 11:40:00,45.37,45.39,45.33,45.33,15900.0,29.9661,29.9793,29.9397,29.9397,15900.0
2010-06-11 11:45:00,45.33,45.4,45.3,45.38,14500.0,29.9397,29.9859,29.9199,29.9727,14500.0
2010-06-11 11:50:00,45.39,45.49,45.39,45.46,15900.0,29.9793,30.0453,29.9793,30.0255,15900.0
2010-06-11 11:55:00,45.45,45.51,45.41,45.5,25200.0,30.0189,30.0586,29.9925,30.0519,25200.0
2010-06-11 12:00:00,45.51,45.54,45.48,45.5,22200.0,30.0586,30.0784,30.0387,30.0519,22200.0
2010-06-11 12:05:00,45.48,45.54,45.47,45.54,13400.0,30.0387,30.0784,30.0321,30.0784,13400.0
2010-06-11 12:10:00,45.54,45.56,45.47,45.55,15400.0,30.0784,30.0916,30.0321,30.085,15400.0
2010-06-11 12:15:00,45.58,45.66,45.56,45.59,24900.0,30.1048,30.1576,30.0916,30.1114,24900.0
2010-06-11 12:20:00,45.58,45.6,45.53,45.53,17200.0,30.1048,30.118,30.0718,30.0718,17200.0
2010-06-11 12:25:00,45.52,45.52,45.45,45.48,13600.0,30.0652,30.0652,30.0189,30.0387,13600.0
2010-06-11 12:30:00,45.49,45.49,45.41,45.44,37600.0,30.0453,30.0453,29.9925,30.0123,37600.0
2010-06-11 12:35:00,45.44,45.49,45.43,45.47,25200.0,30.0123,30.0453,30.0057,30.0321,25200.0
2010-06-11 12:40:00,45.47,45.61,45.46,45.55,21100.0,30.0321,30.1246,30.0255,30.085,21100.0
2010-06-11 12:45:00,45.56,45.63,45.55,45.63,13100.0,30.0916,30.1378,30.085,30.1378,13100.0
2010-06-11 12:50:00,45.63,45.65,45.59,45.62,26100.0,30.1378,30.151,30.1114,30.1312,26100.0
2010-06-11 12:55:00,45.62,45.66,45.57,45.64,28400.0,30.1312,30.1576,30.0982,30.1444,28400.0
2010-06-11 13:00:00,45.62,45.67,45.62,45.66,22000.0,30.1312,30.1642,30.1312,30.1576,22000.0
2010-06-11 13:05:00,45.65,45.75,45.64,45.74,64700.0,30.151,30.2171,30.1444,30.2105,64700.0
2010-06-11 13:10:00,45.74,45.75,45.72,45.75,10900.0,30.2105,30.2171,30.1973,30.2171,10900.0
2010-06-11 13:15:00,45.75,45.76,45.73,45.74,11400.0,30.2171,30.2237,30.2039,30.2105,11400.0
2010-06-11 13:20:00,45.74,45.75,45.69,45.69,16100.0,30.2105,30.2171,30.1774,30.1774,16100.0
2010-06-11 13:25:00,45.7,45.74,45.68,45.69,13600.0,30.184,30.2105,30.1708,30.1774,13600.0
2010-06-11 13:30:00,45.69,45.72,45.63,45.63,16700.0,30.1774,30.1973,30.1378,30.1378,16700.0
2010-06-11 13:35:00,45.63,45.67,45.58,45.62,37700.0,30.1378,30.1642,30.1048,30.1312,37700.0
2010-06-11 13:40:00,45.64,45.64,45.54,45.55,11200.0,30.1444,30.1444,30.0784,30.085,11200.0
2010-06-11 13:45:00,45.55,45.56,45.46,45.47,18100.0,30.085,30.0916,30.0255,30.0321,18100.0
2010-06-11 13:50:00,45.46,45.46,45.41,45.42,16200.0,30.0255,30.0255,29.9925,29.9991,16200.0
2010-06-11 13:55:00,45.42,45.52,45.42,45.45,10500.0,29.9991,30.0652,29.9991,30.0189,10500.0
2010-06-11 14:00:00,45.45,45.53,45.43,45.53,18800.0,30.0189,30.0718,30.0057,30.0718,18800.0
2010-06-11 14:05:00,45.52,45.53,45.48,45.49,31000.0,30.0652,30.0718,30.0387,30.0453,31000.0
2010-06-11 14:10:00,45.49,45.51,45.42,45.43,21700.0,30.0453,30.0586,29.9991,30.0057,21700.0
2010-06-11 14:15:00,45.43,45.45,45.3,45.31,24200.0,30.0057,30.0189,29.9199,29.9265,24200.0
2010-06-11 14:20:00,45.32,45.35,45.27,45.29,27700.0,29.9331,29.9529,29.9,29.9132,27700.0
2010-06-11 14:25:00,45.3,45.31,45.24,45.31,13600.0,29.9199,29.9265,29.8802,29.9265,13600.0
2010-06-11 14:30:00,45.3,45.39,45.29,45.38,11000.0,29.9199,29.9793,29.9132,29.9727,11000.0
2010-06-11 14:35:00,45.38,45.39,45.33,45.36,19600.0,29.9727,29.9793,29.9397,29.9595,19600.0
2010-06-11 14:40:00,45.35,45.38,45.31,45.38,12300.0,29.9529,29.9727,29.9265,29.9727,12300.0
2010-06-11 14:45:00,45.38,45.52,45.38,45.47,21300.0,29.9727,30.0652,29.9727,30.0321,21300.0
2010-06-11 14:50:00,45.48,45.54,45.48,45.49,16400.0,30.0387,30.0784,30.0387,30.0453,16400.0
2010-06-11 14:55:00,45.49,45.5,45.44,45.45,20900.0,30.0453,30.0519,30.0123,30.0189,20900.0
2010-06-11 15:00:00,45.46,45.54,45.45,45.51,16100.0,30.0255,30.0784,30.0189,30.0586,16100.0
2010-06-11 15:05:00,45.51,45.51,45.4,45.41,24500.0,30.0586,30.0586,29.9859,29.9925,24500.0
2010-06-11 15:10:00,45.41,45.41,45.35,45.38,42400.0,29.9925,29.9925,29.9529,29.9727,42400.0
2010-06-11 15:15:00,45.38,45.47,45.38,45.42,26200.0,29.9727,30.0321,29.9727,29.9991,26200.0
2010-06-11 15:20:00,45.43,45.43,45.38,45.41,31500.0,30.0057,30.0057,29.9727,29.9925,31500.0
2010-06-11 15:25:00,45.41,45.56,45.4,45.48,54700.0,29.9925,30.0916,29.9859,30.0387,54700.0
2010-06-11 15:30:00,45.48,45.56,45.44,45.54,54500.0,30.0387,30.0916,30.0123,30.0784,54500.0
2010-06-11 15:35:00,45.55,45.63,45.53,45.63,66800.0,30.085,30.1378,30.0718,30.1378,66800.0
2010-06-11 15:40:00,45.63,45.74,45.63,45.7,98300.0,30.1378,30.2105,30.1378,30.184,98300.0
2010-06-11 15:45:00,45.69,45.8,45.64,45.78,143300.0,30.1774,30.2501,30.1444,30.2369,143300.0
2010-06-11 15:50:00,45.78,45.84,45.71,45.82,127600.0,30.2369,30.2765,30.1906,30.2633,127600.0
2010-06-11 15:55:00,45.81,45.85,45.75,45.77,224600.0,30.2567,30.2831,30.2171,30.2303,224600.0
2010-06-14 09:30:00,45.9,46.12,45.63,45.99,149300.0,30.3161,30.4614,30.1378,30.3756,149300.0
2010-06-14 09:35:00,46.01,46.09,45.89,45.98,47100.0,30.3888,30.4416,30.3095,30.369,47100.0
2010-06-14 09:40:00,45.95,46.0,45.81,45.88,62800.0,30.3492,30.3822,30.2567,30.3029,62800.0
2010-06-14 09:45:00,45.87,45.95,45.83,45.93,48300.0,30.2963,30.3492,30.2699,30.336,48300.0
2010-06-14 09:50:00,45.94,46.0,45.84,45.85,65100.0,30.3426,30.3822,30.2765,30.2831,65100.0
2010-06-14 09:55:00,45.83,45.86,45.73,45.78,66400.0,30.2699,30.2897,30.2039,30.2369,66400.0
2010-06-14 10:00:00,45.78,45.86,45.77,45.82,64100.0,30.2369,30.2897,30.2303,30.2633,64100.0
2010-06-14 10:05:00,45.81,45.88,45.8,45.82,46300.0,30.2567,30.3029,30.2501,30.2633,46300.0
2010-06-14 10:10:00,45.82,45.99,45.82,45.92,43200.0,30.2633,30.3756,30.2633,30.3294,43200.0
2010-06-14 10:15:00,45.92,46.12,45.92,46.1,26500.0,30.3294,30.4614,30.3294,30.4482,26500.0
2010-06-14 10:20:00,46.1,46.16,46.09,46.13,25600.0,30.4482,30.4879,30.4416,30.4681,25600.0
2010-06-14 10:25:00,46.14,46.16,46.09,46.12,26200.0,30.4747,30.4879,30.4416,30.4614,26200.0
2010-06-14 10:30:00,46.14,46.14,46.0,46.01,51100.0,30.4747,30.4747,30.3822,30.3888,51100.0
2010-06-14 10:35:00,46.0,46.0,45.91,45.92,44000.0,30.3822,30.3822,30.3227,30.3294,44000.0
2010-06-14 10:40:00,45.92,45.95,45.87,45.89,42400.0,30.3294,30.3492,30.2963,30.3095,42400.0
2010-06-14 10:45:00,45.89,45.93,45.86,45.92,19100.0,30.3095,30.336,30.2897,30.3294,19100.0
2010-06-14 10:50:00,45.91,46.01,45.91,46.0,20700.0,30.3227,30.3888,30.3227,30.3822,20700.0
2010-06-14 10:55:00,46.0,46.09,45.98,46.05,39500.0,30.3822,30.4416,30.369,30.4152,39500.0
2010-06-14 11:00:00,46.05,46.05,46.0,46.04,44600.0,30.4152,30.4152,30.3822,30.4086,44600.0
2010-06-14 11:05:00,46.05,46.21,46.05,46.2,27100.0,30.4152,30.5209,30.4152,30.5143,27100.0
2010-06-14 11:10:00,46.19,46.2,46.09,46.14,49400.0,30.5077,30.5143,30.4416,30.4747,49400.0
2010-06-14 11:15:00,46.14,46.14,46.07,46.12,52700.0,30.4747,30.4747,30.4284,30.4614,52700.0
2010-06-14 11:20:00,46.12,46.23,46.12,46.15,38400.0,30.4614,30.5341,30.4614,30.4813,38400.0
2010-06-14 11:25:00,46.15,46.15,46.01,46.01,47600.0,30.4813,30.4813,30.3888,30.3888,47600.0
2010-06-14 11:30:00,46.02,46.05,45.98,46.02,21600.0,30.3954,30.4152,30.369,30.3954,21600.0
2010-06-14 11:35:00,46.03,46.03,45.96,45.97,30400.0,30.402,30.402,30.3558,30.3624,30400.0
2010-06-14 11:40:00,45.97,46.0,45.92,45.94,69900.0,30.3624,30.3822,30.3294,30.3426,69900.0
2010-06-14 11:45:00,45.94,45.97,45.9,45.94,45800.0,30.3426,30.3624,30.3161,30.3426,45800.0
2010-06-14 11:50:00,45.94,46.0,45.94,45.97,19700.0,30.3426,30.3822,30.3426,30.3624,19700.0
2010-06-14 11:55:00,45.97,46.0,45.96,45.96,19000.0,30.3624,30.3822,30.3558,30.3558,19000.0
2010-06-14 12:00:00,45.95,46.0,45.93,45.93,46300.0,30.3492,30.3822,30.336,30.336,46300.0
2010-06-14 12:05:00,45.93,45.96,45.91,45.93,19100.0,30.336,30.3558,30.3227,30.336,19100.0
2010-06-14 12:10:00,45.93,46.0,45.93,46.0,18000.0,30.336,30.3822,30.336,30.3822,18000.0
2010-06-14 12:15:00,45.99,46.0,45.93,45.94,19000.0,30.3756,30.3822,30.336,30.3426,19000.0
2010-06-14 12:20:00,45.93,46.0,45.92,45.97,15500.0,30.336,30.3822,30.3294,30.3624,15500.0
2010-06-14 12:25:00,45.96,46.0,45.94,45.99,12600.0,30.3558,30.3822,30.3426,30.3756,12600.0
2010-06-14 12:30:00,46.0,46.01,45.96,45.98,40300.0,30.3822,30.3888,30.3558,30.369,40300.0
2010-06-14 12:35:00,45.97,46.0,45.93,45.93,20700.0,30.3624,30.3822,30.336,30.336,20700.0
2010-06-14 12:40:00,45.93,45.99,45.93,45.96,12900.0,30.336,30.3756,30.336,30.3558,12900.0
2010-06-14 12:45:00,45.98,45.99,45.89,45.9,24300.0,30.369,30.3756,30.3095,30.3161,24300.0
2010-06-14 12:50:00,45.9,45.91,45.84,45.88,21600.0,30.3161,30.3227,30.2765,30.3029,21600.0
2010-06-14 12:55:00,45.88,45.88,45.77,45.77,50700.0,30.3029,30.3029,30.2303,30.2303,50700.0
2010-06-14 13:00:00,45.78,45.82,45.78,45.8,42000.0,30.2369,30.2633,30.2369,30.2501,42000.0
2010-06-14 13:05:00,45.8,45.8,45.65,45.7,82900.0,30.2501,30.2501,30.151,30.184,82900.0
2010-06-14 13:10:00,45.7,45.76,45.63,45.73,22900.0,30.184,30.2237,30.1378,30.2039,22900.0
2010-06-14 13:15:00,45.73,45.77,45.69,45.73,32600.0,30.2039,30.2303,30.1774,30.2039,32600.0
2010-06-14 13:20:00,45.73,45.79,45.73,45.79,18600.0,30.2039,30.2435,30.2039,30.2435,18600.0
2010-06-14 13:25:00,45.79,45.81,45.74,45.76,12300.0,30.2435,30.2567,30.2105,30.2237,12300.0
2010-06-14 13:30:00,45.76,45.8,45.75,45.77,10600.0,30.2237,30.2501,30.2171,30.2303,10600.0
2010-06-14 13:35:00,45.78,45.91,45.78,45.89,15300.0,30.2369,30.3227,30.2369,30.3095,15300.0
2010-06-14 13:40:00,45.89,45.91,45.87,45.89,7000.0,30.3095,30.3227,30.2963,30.3095,7000.0
2010-06-14 13:45:00,45.89,45.92,45.83,45.83,23500.0,30.3095,30.3294,30.2699,30.2699,23500.0
2010-06-14 13:50:00,45.82,45.83,45.74,45.75,24300.0,30.2633,30.2699,30.2105,30.2171,24300.0
2010-06-14 13:55:00,45.76,45.77,45.64,45.64,24900.0,30.2237,30.2303,30.1444,30.1444,24900.0
2010-06-14 14:00:00,45.64,45.67,45.56,45.59,40400.0,30.1444,30.1642,30.0916,30.1114,40400.0
2010-06-14 14:05:00,45.59,45.61,45.5,45.59,27300.0,30.1114,30.1246,30.0519,30.1114,27300.0
2010-06-14 14:10:00,45.6,45.64,45.59,45.6,18700.0,30.118,30.1444,30.1114,30.118,18700.0
2010-06-14 14:15:00,45.6,45.6,45.47,45.52,25100.0,30.118,30.118,30.0321,30.0652,25100.0
2010-06-14 14:20:00,45.54,45.63,45.48,45.63,21700.0,30.0784,30.1378,30.0387,30.1378,21700.0
2010-06-14 14:25:00,45.61,45.69,45.59,45.69,20900.0,30.1246,30.1774,30.1114,30.1774,20900.0
2010-06-14 14:30:00,45.7,45.7,45.54,45.57,32500.0,30.184,30.184,30.0784,30.0982,32500.0
2010-06-14 14:35:00,45.57,45.59,45.5,45.53,27000.0,30.0982,30.1114,30.0519,30.0718,27000.0
2010-06-14 14:40:00,45.52,45.62,45.48,45.6,40200.0,30.0652,30.1312,30.0387,30.118,40200.0
2010-06-14 14:45:00,45.61,45.74,45.6,45.73,27000.0,30.1246,30.2105,30.118,30.2039,27000.0
2010-06-14 14:50:00,45.73,45.82,45.72,45.8,21300.0,30.2039,30.2633,30.1973,30.2501,21300.0
2010-06-14 14:55:00,45.8,45.81,45.76,45.8,29200.0,30.2501,30.2567,30.2237,30.2501,29200.0
2010-06-14 15:00:00,45.79,45.85,45.72,45.72,24800.0,30.2435,30.2831,30.1973,30.1973,24800.0
2010-06-14 15:05:00,45.72,45.79,45.67,45.78,43900.0,30.1973,30.2435,30.1642,30.2369,43900.0
2010-06-14 15:10:00,45.78,45.78,45.73,45.74,26100.0,30.2369,30.2369,30.2039,30.2105,26100.0
2010-06-14 15:15:00,45.74,45.88,45.73,45.82,23400.0,30.2105,30.3029,30.2039,30.2633,23400.0
2010-06-14 15:20:00,45.82,45.82,45.67,45.71,31000.0,30.2633,30.2633,30.1642,30.1906,31000.0
2010-06-14 15:25:00,45.71,45.73,45.64,45.67,81300.0,30.1906,30.2039,30.1444,30.1642,81300.0
2010-06-14 15:30:00,45.65,45.67,45.52,45.52,70600.0,30.151,30.1642,30.0652,30.0652,70600.0
2010-06-14 15:35:00,45.52,45.53,45.38,45.43,109500.0,30.0652,30.0718,29.9727,30.0057,109500.0
2010-06-14 15:40:00,45.43,45.57,45.38,45.55,62700.0,30.0057,30.0982,29.9727,30.085,62700.0
2010-06-14 15:45:00,45.54,45.59,45.47,45.52,108300.0,30.0784,30.1114,30.0321,30.0652,108300.0
2010-06-14 15:50:00,45.51,45.51,45.37,45.44,102700.0,30.0586,30.0586,29.9661,30.0123,102700.0
2010-06-14 15:55:00,45.44,45.49,45.4,45.46,146400.0,30.0123,30.0453,29.9859,30.0255,146400.0
2010-06-15 09:30:00,45.65,45.9,45.61,45.81,83400.0,30.151,30.3161,30.1246,30.2567,83400.0
2010-06-15 09:35:00,45.81,46.09,45.78,46.09,56000.0,30.2567,30.4416,30.2369,30.4416,56000.0
2010-06-15 09:40:00,46.08,46.28,46.08,46.24,99800.0,30.435,30.5671,30.435,30.5407,99800.0
2010-06-15 09:45:00,46.25,46.32,46.23,46.24,51400.0,30.5473,30.5935,30.5341,30.5407,51400.0
2010-06-15 09:50:00,46.24,46.44,46.24,46.43,65200.0,30.5407,30.6728,30.5407,30.6662,65200.0
2010-06-15 09:55:00,46.43,46.56,46.41,46.51,73800.0,30.6662,30.7521,30.653,30.719,73800.0
2010-06-15 10:00:00,46.49,46.55,46.46,46.52,74400.0,30.7058,30.7455,30.686,30.7256,74400.0
2010-06-15 10:05:00,46.5,46.61,46.5,46.58,102200.0,30.7124,30.7851,30.7124,30.7653,102200.0
2010-06-15 10:10:00,46.57,46.59,46.43,46.44,101200.0,30.7587,30.7719,30.6662,30.6728,101200.0
2010-06-15 10:15:00,46.43,46.43,46.3,46.36,44800.0,30.6662,30.6662,30.5803,30.62,44800.0
2010-06-15 10:20:00,46.38,46.44,46.34,46.42,30500.0,30.6332,30.6728,30.6068,30.6596,30500.0
2010-06-15 10:25:00,46.43,46.55,46.4,46.5,26700.0,30.6662,30.7455,30.6464,30.7124,26700.0
2010-06-15 10:30:00,46.51,46.58,46.51,46.53,30500.0,30.719,30.7653,30.719,30.7322,30500.0
2010-06-15 10:35:00,46.54,46.61,46.52,46.59,43200.0,30.7389,30.7851,30.7256,30.7719,43200.0
2010-06-15 10:40:00,46.57,46.64,46.54,46.63,45300.0,30.7587,30.8049,30.7389,30.7983,45300.0
2010-06-15 10:45:00,46.64,46.7,46.62,46.69,49300.0,30.8049,30.8445,30.7917,30.8379,49300.0
2010-06-15 10:50:00,46.7,46.7,46.57,46.67,80500.0,30.8445,30.8445,30.7587,30.8247,80500.0
2010-06-15 10:55:00,46.64,46.78,46.64,46.76,34200.0,30.8049,30.8974,30.8049,30.8842,34200.0
2010-06-15 11:00:00,46.78,46.8,46.75,46.78,36800.0,30.8974,30.9106,30.8776,30.8974,36800.0
2010-06-15 11:05:00,46.78,46.79,46.66,46.67,34300.0,30.8974,30.904,30.8181,30.8247,34300.0
2010-06-15 11:10:00,46.67,46.71,46.66,46.67,23100.0,30.8247,30.8511,30.8181,30.8247,23100.0
2010-06-15 11:15:00,46.66,46.72,46.64,46.69,23200.0,30.8181,30.8577,30.8049,30.8379,23200.0
2010-06-15 11:20:00,46.7,46.78,46.67,46.75,29500.0,30.8445,30.8974,30.8247,30.8776,29500.0
2010-06-15 11:25:00,46.75,46.82,46.73,46.73,27200.0,30.8776,30.9238,30.8643,30.8643,27200.0
2010-06-15 11:30:00,46.72,46.72,46.63,46.63,29800.0,30.8577,30.8577,30.7983,30.7983,29800.0
2010-06-15 11:35:00,46.63,46.66,46.6,46.65,22500.0,30.7983,30.8181,30.7785,30.8115,22500.0
2010-06-15 11:40:00,46.64,46.69,46.64,46.68,27100.0,30.8049,30.8379,30.8049,30.8313,27100.0
2010-06-15 11:45:00,46.68,46.72,46.68,46.7,35000.0,30.8313,30.8577,30.8313,30.8445,35000.0
2010-06-15 11:50:00,46.71,46.86,46.7,46.81,53100.0,30.8511,30.9502,30.8445,30.9172,53100.0
2010-06-15 11:55:00,46.8,46.83,46.78,46.82,48700.0,30.9106,30.9304,30.8974,30.9238,48700.0
2010-06-15 12:00:00,46.83,46.88,46.83,46.86,30900.0,30.9304,30.9634,30.9304,30.9502,30900.0
2010-06-15 12:05:00,46.86,46.95,46.86,46.92,54100.0,30.9502,31.0096,30.9502,30.9898,54100.0
2010-06-15 12:10:00,46.92,46.97,46.9,46.95,33300.0,30.9898,31.0229,30.9766,31.0096,33300.0
2010-06-15 12:15:00,46.96,46.96,46.92,46.95,38500.0,31.0163,31.0163,30.9898,31.0096,38500.0
2010-06-15 12:20:00,46.95,47.0,46.95,46.96,39200.0,31.0096,31.0427,31.0096,31.0163,39200.0
2010-06-15 12:25:00,46.95,47.0,46.95,47.0,63000.0,31.0096,31.0427,31.0096,31.0427,63000.0
2010-06-15 12:30:00,47.0,47.04,46.99,47.04,47600.0,31.0427,31.0691,31.0361,31.0691,47600.0
2010-06-15 12:35:00,47.04,47.06,46.94,46.95,25500.0,31.0691,31.0823,31.003,31.0096,25500.0
2010-06-15 12:40:00,46.93,46.94,46.89,46.93,26500.0,30.9964,31.003,30.97,30.9964,26500.0
2010-06-15 12:45:00,46.92,46.94,46.9,46.93,11500.0,30.9898,31.003,30.9766,30.9964,11500.0
2010-06-15 12:50:00,46.93,46.95,46.91,46.93,10000.0,30.9964,31.0096,30.9832,30.9964,10000.0
2010-06-15 12:55:00,46.92,47.01,46.9,47.0,20300.0,30.9898,31.0493,30.9766,31.0427,20300.0
2010-06-15 13:00:00,47.01,47.02,46.98,46.99,20000.0,31.0493,31.0559,31.0295,31.0361,20000.0
2010-06-15 13:05:00,47.0,47.0,46.87,46.88,44600.0,31.0427,31.0427,30.9568,30.9634,44600.0
2010-06-15 13:10:00,46.89,47.0,46.87,47.0,58700.0,30.97,31.0427,30.9568,31.0427,58700.0
2010-06-15 13:15:00,47.0,47.17,47.0,47.15,43500.0,31.0427,31.155,31.0427,31.1417,43500.0
2010-06-15 13:20:00,47.15,47.18,47.13,47.16,38600.0,31.1417,31.1616,31.1285,31.1483,38600.0
2010-06-15 13:25:00,47.17,47.17,47.14,47.17,25100.0,31.155,31.155,31.1351,31.155,25100.0
2010-06-15 13:30:00,47.16,47.18,47.13,47.18,26400.0,31.1483,31.1616,31.1285,31.1616,26400.0
2010-06-15 13:35:00,47.18,47.21,47.17,47.19,28100.0,31.1616,31.1814,31.155,31.1682,28100.0
2010-06-15 13:40:00,47.19,47.19,47.13,47.16,12400.0,31.1682,31.1682,31.1285,31.1483,12400.0
2010-06-15 13:45:00,47.15,47.16,47.12,47.15,25600.0,31.1417,31.1483,31.1219,31.1417,25600.0
2010-06-15 13:50:00,47.15,47.15,47.08,47.11,35000.0,31.1417,31.1417,31.0955,31.1153,35000.0
2010-06-15 13:55:00,47.11,47.14,47.09,47.12,42200.0,31.1153,31.1351,31.1021,31.1219,42200.0
2010-06-15 14:00:00,47.13,47.18,47.12,47.18,54300.0,31.1285,31.1616,31.1219,31.1616,54300.0
2010-06-15 14:05:00,47.17,47.2,47.11,47.19,33400.0,31.155,31.1748,31.1153,31.1682,33400.0
2010-06-15 14:10:00,47.18,47.19,47.15,47.15,26500.0,31.1616,31.1682,31.1417,31.1417,26500.0
2010-06-15 14:15:00,47.15,47.28,47.15,47.28,36400.0,31.1417,31.2276,31.1417,31.2276,36400.0
2010-06-15 14:20:00,47.27,47.32,47.26,47.26,50400.0,31.221,31.254,31.2144,31.2144,50400.0
2010-06-15 14:25:00,47.26,47.26,47.21,47.22,53500.0,31.2144,31.2144,31.1814,31.188,53500.0
2010-06-15 14:30:00,47.22,47.22,47.14,47.15,36400.0,31.188,31.188,31.1351,31.1417,36400.0
2010-06-15 14:35:00,47.14,47.19,47.14,47.15,42000.0,31.1351,31.1682,31.1351,31.1417,42000.0
2010-06-15 14:40:00,47.16,47.17,47.11,47.15,36200.0,31.1483,31.155,31.1153,31.1417,36200.0
2010-06-15 14:45:00,47.16,47.17,47.1,47.13,32500.0,31.1483,31.155,31.1087,31.1285,32500.0
2010-06-15 14:50:00,47.14,47.19,47.13,47.16,30800.0,31.1351,31.1682,31.1285,31.1483,30800.0
2010-06-15 14:55:00,47.16,47.17,47.13,47.14,38700.0,31.1483,31.155,31.1285,31.1351,38700.0
2010-06-15 15:00:00,47.13,47.15,47.09,47.11,38500.0,31.1285,31.1417,31.1021,31.1153,38500.0
2010-06-15 15:05:00,47.12,47.17,47.12,47.14,50000.0,31.1219,31.155,31.1219,31.1351,50000.0
2010-06-15 15:10:00,47.15,47.16,47.12,47.14,24200.0,31.1417,31.1483,31.1219,31.1351,24200.0
2010-06-15 15:15:00,47.15,47.26,47.14,47.23,73500.0,31.1417,31.2144,31.1351,31.1946,73500.0
2010-06-15 15:20:00,47.22,47.34,47.21,47.34,68100.0,31.188,31.2672,31.1814,31.2672,68100.0
2010-06-15 15:25:00,47.35,47.41,47.33,47.4,68700.0,31.2738,31.3135,31.2606,31.3069,68700.0
2010-06-15 15:30:00,47.39,47.4,47.29,47.31,82600.0,31.3003,31.3069,31.2342,31.2474,82600.0
2010-06-15 15:35:00,47.31,47.47,47.3,47.44,188700.0,31.2474,31.3531,31.2408,31.3333,188700.0
2010-06-15 15:40:00,47.43,47.45,47.38,47.39,84700.0,31.3267,31.3399,31.2937,31.3003,84700.0
2010-06-15 15:45:00,47.39,47.4,47.32,47.37,221900.0,31.3003,31.3069,31.254,31.2871,221900.0
2010-06-15 15:50:00,47.38,47.45,47.36,47.44,161800.0,31.2937,31.3399,31.2804,31.3333,161800.0
2010-06-15 15:55:00,47.44,47.44,47.37,47.42,267600.0,31.3333,31.3333,31.2871,31.3201,267600.0
2010-06-16 09:30:00,47.18,47.35,47.12,47.27,38900.0,31.1616,31.2738,31.1219,31.221,38900.0
2010-06-16 09:35:00,47.26,47.37,47.13,47.34,44100.0,31.2144,31.2871,31.1285,31.2672,44100.0
2010-06-16 09:40:00,47.33,47.47,47.32,47.47,40900.0,31.2606,31.3531,31.254,31.3531,40900.0
2010-06-16 09:45:00,47.46,47.52,47.42,47.46,45500.0,31.3465,31.3861,31.3201,31.3465,45500.0
2010-06-16 09:50:00,47.46,47.46,47.3,47.32,40500.0,31.3465,31.3465,31.2408,31.254,40500.0
2010-06-16 09:55:00,47.34,47.34,47.19,47.28,36200.0,31.2672,31.2672,31.1682,31.2276,36200.0
2010-06-16 10:00:00,47.3,47.47,47.3,47.41,32700.0,31.2408,31.3531,31.2408,31.3135,32700.0
2010-06-16 10:05:00,47.39,47.4,47.31,47.33,26600.0,31.3003,31.3069,31.2474,31.2606,26600.0
2010-06-16 10:10:00,47.31,47.34,47.23,47.32,28200.0,31.2474,31.2672,31.1946,31.254,28200.0
2010-06-16 10:15:00,47.31,47.33,47.26,47.28,34700.0,31.2474,31.2606,31.2144,31.2276,34700.0
2010-06-16 10:20:00,47.27,47.27,47.18,47.2,24700.0,31.221,31.221,31.1616,31.1748,24700.0
2010-06-16 10:25:00,47.2,47.21,47.16,47.18,26400.0,31.1748,31.1814,31.1483,31.1616,26400.0
2010-06-16 10:30:00,47.17,47.22,47.06,47.14,34400.0,31.155,31.188,31.0823,31.1351,34400.0
2010-06-16 10:35:00,47.14,47.18,47.09,47.09,36200.0,31.1351,31.1616,31.1021,31.1021,36200.0
2010-06-16 10:40:00,47.1,47.19,47.09,47.14,34900.0,31.1087,31.1682,31.1021,31.1351,34900.0
2010-06-16 10:45:00,47.14,47.17,47.12,47.13,25900.0,31.1351,31.155,31.1219,31.1285,25900.0
2010-06-16 10:50:00,47.13,47.17,47.1,47.15,30600.0,31.1285,31.155,31.1087,31.1417,30600.0
2010-06-16 10:55:00,47.15,47.27,47.15,47.25,19000.0,31.1417,31.221,31.1417,31.2078,19000.0
2010-06-16 11:00:00,47.25,47.26,47.2,47.21,20000.0,31.2078,31.2144,31.1748,31.1814,20000.0
2010-06-16 11:05:00,47.21,47.34,47.21,47.33,17100.0,31.1814,31.2672,31.1814,31.2606,17100.0
2010-06-16 11:10:00,47.33,47.36,47.32,47.34,15100.0,31.2606,31.2804,31.254,31.2672,15100.0
2010-06-16 11:15:00,47.34,47.42,47.33,47.41,19600.0,31.2672,31.3201,31.2606,31.3135,19600.0
2010-06-16 11:20:00,47.4,47.4,47.35,47.38,21900.0,31.3069,31.3069,31.2738,31.2937,21900.0
2010-06-16 11:25:00,47.38,47.43,47.35,47.36,24500.0,31.2937,31.3267,31.2738,31.2804,24500.0
2010-06-16 11:30:00,47.35,47.36,47.21,47.21,66200.0,31.2738,31.2804,31.1814,31.1814,66200.0
2010-06-16 11:35:00,47.22,47.33,47.22,47.31,15400.0,31.188,31.2606,31.188,31.2474,15400.0
2010-06-16 11:40:00,47.31,47.35,47.28,47.3,13100.0,31.2474,31.2738,31.2276,31.2408,13100.0
2010-06-16 11:45:00,47.31,47.31,47.16,47.17,16800.0,31.2474,31.2474,31.1483,31.155,16800.0
2010-06-16 11:50:00,47.18,47.21,47.15,47.17,24500.0,31.1616,31.1814,31.1417,31.155,24500.0
2010-06-16 11:55:00,47.18,47.21,47.15,47.2,28000.0,31.1616,31.1814,31.1417,31.1748,28000.0
2010-06-16 12:00:00,47.2,47.45,47.2,47.4,28300.0,31.1748,31.3399,31.1748,31.3069,28300.0
2010-06-16 12:05:00,47.4,47.41,47.36,47.37,24900.0,31.3069,31.3135,31.2804,31.2871,24900.0
2010-06-16 12:10:00,47.36,47.37,47.28,47.28,19400.0,31.2804,31.2871,31.2276,31.2276,19400.0
2010-06-16 12:15:00,47.28,47.29,47.25,47.28,30800.0,31.2276,31.2342,31.2078,31.2276,30800.0
2010-06-16 12:20:00,47.28,47.33,47.27,47.32,18800.0,31.2276,31.2606,31.221,31.254,18800.0
2010-06-16 12:25:00,47.32,47.32,47.29,47.3,5900.0,31.254,31.254,31.2342,31.2408,5900.0
2010-06-16 12:30:00,47.29,47.3,47.2,47.21,19100.0,31.2342,31.2408,31.1748,31.1814,19100.0
2010-06-16 12:35:00,47.22,47.24,47.19,47.19,11400.0,31.188,31.2012,31.1682,31.1682,11400.0
2010-06-16 12:40:00,47.19,47.19,47.16,47.18,21100.0,31.1682,31.1682,31.1483,31.1616,21100.0
2010-06-16 12:45:00,47.18,47.2,47.09,47.1,19300.0,31.1616,31.1748,31.1021,31.1087,19300.0
2010-06-16 12:50:00,47.09,47.1,47.03,47.04,77700.0,31.1021,31.1087,31.0625,31.0691,77700.0
2010-06-16 12:55:00,47.03,47.08,47.0,47.03,69700.0,31.0625,31.0955,31.0427,31.0625,69700.0
2010-06-16 13:00:00,47.04,47.08,46.98,47.08,56300.0,31.0691,31.0955,31.0295,31.0955,56300.0
2010-06-16 13:05:00,47.08,47.14,47.08,47.13,15800.0,31.0955,31.1351,31.0955,31.1285,15800.0
2010-06-16 13:10:00,47.13,47.14,47.07,47.1,13200.0,31.1285,31.1351,31.0889,31.1087,13200.0
2010-06-16 13:15:00,47.09,47.12,47.06,47.08,13200.0,31.1021,31.1219,31.0823,31.0955,13200.0
2010-06-16 13:20:00,47.08,47.22,47.08,47.2,9900.0,31.0955,31.188,31.0955,31.1748,9900.0
2010-06-16 13:25:00,47.2,47.22,47.18,47.2,7400.0,31.1748,31.188,31.1616,31.1748,7400.0
2010-06-16 13:30:00,47.2,47.2,47.15,47.2,8600.0,31.1748,31.1748,31.1417,31.1748,8600.0
2010-06-16 13:35:00,47.2,47.27,47.2,47.26,7200.0,31.1748,31.221,31.1748,31.2144,7200.0
2010-06-16 13:40:00,47.25,47.25,47.23,47.23,11100.0,31.2078,31.2078,31.1946,31.1946,11100.0
2010-06-16 13:45:00,47.23,47.3,47.23,47.28,12800.0,31.1946,31.2408,31.1946,31.2276,12800.0
2010-06-16 13:50:00,47.29,47.35,47.29,47.34,13300.0,31.2342,31.2738,31.2342,31.2672,13300.0
2010-06-16 13:55:00,47.33,47.36,47.32,47.36,9400.0,31.2606,31.2804,31.254,31.2804,9400.0
2010-06-16 14:00:00,47.35,47.47,47.35,47.45,20700.0,31.2738,31.3531,31.2738,31.3399,20700.0
2010-06-16 14:05:00,47.45,47.48,47.42,47.46,13000.0,31.3399,31.3597,31.3201,31.3465,13000.0
2010-06-16 14:10:00,47.46,47.49,47.4,47.4,15400.0,31.3465,31.3663,31.3069,31.3069,15400.0
2010-06-16 14:15:00,47.4,47.42,47.39,47.42,20900.0,31.3069,31.3201,31.3003,31.3201,20900.0
2010-06-16 14:20:00,47.41,47.44,47.38,47.4,15400.0,31.3135,31.3333,31.2937,31.3069,15400.0
2010-06-16 14:25:00,47.39,47.42,47.37,47.4,25300.0,31.3003,31.3201,31.2871,31.3069,25300.0
2010-06-16 14:30:00,47.39,47.48,47.39,47.43,34600.0,31.3003,31.3597,31.3003,31.3267,34600.0
2010-06-16 14:35:00,47.42,47.42,47.36,47.36,16400.0,31.3201,31.3201,31.2804,31.2804,16400.0
2010-06-16 14:40:00,47.36,47.42,47.31,47.4,23500.0,31.2804,31.3201,31.2474,31.3069,23500.0
2010-06-16 14:45:00,47.38,47.48,47.35,47.47,19700.0,31.2937,31.3597,31.2738,31.3531,19700.0
2010-06-16 14:50:00,47.47,47.49,47.39,47.47,62500.0,31.3531,31.3663,31.3003,31.3531,62500.0
2010-06-16 14:55:00,47.47,47.49,47.37,47.41,34800.0,31.3531,31.3663,31.2871,31.3135,34800.0
2010-06-16 15:00:00,47.41,47.42,47.3,47.32,31800.0,31.3135,31.3201,31.2408,31.254,31800.0
2010-06-16 15:05:00,47.32,47.38,47.3,47.3,24300.0,31.254,31.2937,31.2408,31.2408,24300.0
2010-06-16 15:10:00,47.3,47.35,47.29,47.29,20100.0,31.2408,31.2738,31.2342,31.2342,20100.0
2010-06-16 15:15:00,47.29,47.31,47.15,47.15,23200.0,31.2342,31.2474,31.1417,31.1417,23200.0
2010-06-16 15:20:00,47.16,47.18,47.03,47.03,30500.0,31.1483,31.1616,31.0625,31.0625,30500.0
2010-06-16 15:25:00,47.03,47.14,47.03,47.06,25800.0,31.0625,31.1351,31.0625,31.0823,25800.0
2010-06-16 15:30:00,47.05,47.13,47.03,47.12,48300.0,31.0757,31.1285,31.0625,31.1219,48300.0
2010-06-16 15:35:00,47.12,47.23,47.09,47.21,34600.0,31.1219,31.1946,31.1021,31.1814,34600.0
2010-06-16 15:40:00,47.2,47.24,47.13,47.21,66700.0,31.1748,31.2012,31.1285,31.1814,66700.0
2010-06-16 15:45:00,47.21,47.32,47.18,47.28,82300.0,31.1814,31.254,31.1616,31.2276,82300.0
2010-06-16 15:50:00,47.29,47.29,47.19,47.19,91600.0,31.2342,31.2342,31.1682,31.1682,91600.0
2010-06-16 15:55:00,47.2,47.31,47.19,47.26,142000.0,31.1748,31.2474,31.1682,31.2144,142000.0
2010-06-17 09:30:00,47.44,47.58,47.4,47.54,48800.0,31.3333,31.4258,31.3069,31.3993,48800.0
2010-06-17 09:35:00,47.55,47.67,47.55,47.56,48200.0,31.4059,31.4852,31.4059,31.4125,48200.0
2010-06-17 09:40:00,47.56,47.57,47.33,47.34,42600.0,31.4125,31.4191,31.2606,31.2672,42600.0
2010-06-17 09:45:00,47.34,47.45,47.34,47.36,20800.0,31.2672,31.3399,31.2672,31.2804,20800.0
2010-06-17 09:50:00,47.37,47.4,47.32,47.35,25000.0,31.2871,31.3069,31.254,31.2738,25000.0
2010-06-17 09:55:00,47.36,47.41,47.35,47.39,27600.0,31.2804,31.3135,31.2738,31.3003,27600.0
2010-06-17 10:00:00,47.38,47.39,47.07,47.17,84300.0,31.2937,31.3003,31.0889,31.155,84300.0
2010-06-17 10:05:00,47.2,47.22,47.11,47.13,37300.0,31.1748,31.188,31.1153,31.1285,37300.0
2010-06-17 10:10:00,47.14,47.19,46.93,46.95,40900.0,31.1351,31.1682,30.9964,31.0096,40900.0
2010-06-17 10:15:00,46.95,46.96,46.77,46.78,51900.0,31.0096,31.0163,30.8908,30.8974,51900.0
2010-06-17 10:20:00,46.78,46.82,46.71,46.74,59200.0,30.8974,30.9238,30.8511,30.8709,59200.0
2010-06-17 10:25:00,46.74,46.79,46.63,46.69,56600.0,30.8709,30.904,30.7983,30.8379,56600.0
2010-06-17 10:30:00,46.7,46.7,46.62,46.65,33300.0,30.8445,30.8445,30.7917,30.8115,33300.0
2010-06-17 10:35:00,46.65,46.66,46.54,46.59,71000.0,30.8115,30.8181,30.7389,30.7719,71000.0
2010-06-17 10:40:00,46.6,46.69,46.56,46.65,46500.0,30.7785,30.8379,30.7521,30.8115,46500.0
2010-06-17 10:45:00,46.64,46.64,46.55,46.61,36300.0,30.8049,30.8049,30.7455,30.7851,36300.0
2010-06-17 10:50:00,46.61,46.66,46.57,46.63,37700.0,30.7851,30.8181,30.7587,30.7983,37700.0
2010-06-17 10:55:00,46.63,46.68,46.61,46.62,47400.0,30.7983,30.8313,30.7851,30.7917,47400.0
2010-06-17 11:00:00,46.62,46.64,46.5,46.61,60000.0,30.7917,30.8049,30.7124,30.7851,60000.0
2010-06-17 11:05:00,46.6,46.68,46.57,46.66,39800.0,30.7785,30.8313,30.7587,30.8181,39800.0
2010-06-17 11:10:00,46.66,46.81,46.66,46.78,26600.0,30.8181,30.9172,30.8181,30.8974,26600.0
2010-06-17 11:15:00,46.79,46.81,46.73,46.75,21700.0,30.904,30.9172,30.8643,30.8776,21700.0
2010-06-17 11:20:00,46.76,46.83,46.76,46.82,14900.0,30.8842,30.9304,30.8842,30.9238,14900.0
2010-06-17 11:25:00,46.82,46.9,46.81,46.86,20700.0,30.9238,30.9766,30.9172,30.9502,20700.0
2010-06-17 11:30:00,46.86,46.93,46.86,46.92,15800.0,30.9502,30.9964,30.9502,30.9898,15800.0
2010-06-17 11:35:00,46.91,46.94,46.9,46.91,13400.0,30.9832,31.003,30.9766,30.9832,13400.0
2010-06-17 11:40:00,46.92,46.99,46.92,46.95,25500.0,30.9898,31.0361,30.9898,31.0096,25500.0
2010-06-17 11:45:00,46.94,47.07,46.93,47.02,28500.0,31.003,31.0889,30.9964,31.0559,28500.0
2010-06-17 11:50:00,47.03,47.05,46.97,47.04,15100.0,31.0625,31.0757,31.0229,31.0691,15100.0
2010-06-17 11:55:00,47.05,47.07,47.0,47.02,22200.0,31.0757,31.0889,31.0427,31.0559,22200.0
2010-06-17 12:00:00,47.02,47.02,46.89,46.89,17800.0,31.0559,31.0559,30.97,30.97,17800.0
2010-06-17 12:05:00,46.9,46.97,46.89,46.95,8600.0,30.9766,31.0229,30.97,31.0096,8600.0
2010-06-17 12:10:00,46.95,46.98,46.92,46.95,13900.0,31.0096,31.0295,30.9898,31.0096,13900.0
2010-06-17 12:15:00,46.95,47.0,46.95,46.96,12500.0,31.0096,31.0427,31.0096,31.0163,12500.0
2010-06-17 12:20:00,46.95,47.02,46.94,47.02,12000.0,31.0096,31.0559,31.003,31.0559,12000.0
2010-06-17 12:25:00,47.02,47.04,46.86,46.89,14800.0,31.0559,31.0691,30.9502,30.97,14800.0
2010-06-17 12:30:00,46.89,46.96,46.86,46.95,8000.0,30.97,31.0163,30.9502,31.0096,8000.0
2010-06-17 12:35:00,46.94,46.94,46.9,46.94,8600.0,31.003,31.003,30.9766,31.003,8600.0
2010-06-17 12:40:00,46.93,46.93,46.87,46.88,10300.0,30.9964,30.9964,30.9568,30.9634,10300.0
2010-06-17 12:45:00,46.88,46.89,46.8,46.87,11300.0,30.9634,30.97,30.9106,30.9568,11300.0
2010-06-17 12:50:00,46.87,46.96,46.87,46.95,12200.0,30.9568,31.0163,30.9568,31.0096,12200.0
2010-06-17 12:55:00,46.95,46.95,46.9,46.92,8400.0,31.0096,31.0096,30.9766,30.9898,8400.0
2010-06-17 13:00:00,46.91,46.91,46.84,46.9,21800.0,30.9832,30.9832,30.937,30.9766,21800.0
2010-06-17 13:05:00,46.91,46.92,46.86,46.9,22300.0,30.9832,30.9898,30.9502,30.9766,22300.0
2010-06-17 13:10:00,46.9,46.93,46.87,46.91,10300.0,30.9766,30.9964,30.9568,30.9832,10300.0
2010-06-17 13:15:00,46.91,47.0,46.9,46.99,11500.0,30.9832,31.0427,30.9766,31.0361,11500.0
2010-06-17 13:20:00,46.99,47.01,46.98,47.0,11000.0,31.0361,31.0493,31.0295,31.0427,11000.0
2010-06-17 13:25:00,46.99,47.01,46.93,47.01,12400.0,31.0361,31.0493,30.9964,31.0493,12400.0
2010-06-17 13:30:00,47.01,47.02,46.94,46.94,15600.0,31.0493,31.0559,31.003,31.003,15600.0
2010-06-17 13:35:00,46.94,46.99,46.94,46.99,9600.0,31.003,31.0361,31.003,31.0361,9600.0
2010-06-17 13:40:00,46.99,47.02,46.95,46.99,11800.0,31.0361,31.0559,31.0096,31.0361,11800.0
2010-06-17 13:45:00,46.99,47.04,46.97,47.03,7500.0,31.0361,31.0691,31.0229,31.0625,7500.0
2010-06-17 13:50:00,47.04,47.1,47.02,47.09,17100.0,31.0691,31.1087,31.0559,31.1021,17100.0
2010-06-17 13:55:00,47.08,47.18,47.08,47.17,18000.0,31.0955,31.1616,31.0955,31.155,18000.0
2010-06-17 14:00:00,47.18,47.24,47.16,47.2,16200.0,31.1616,31.2012,31.1483,31.1748,16200.0
2010-06-17 14:05:00,47.2,47.24,47.16,47.16,12300.0,31.1748,31.2012,31.1483,31.1483,12300.0
2010-06-17 14:10:00,47.17,47.23,47.16,47.19,32600.0,31.155,31.1946,31.1483,31.1682,32600.0
2010-06-17 14:15:00,47.19,47.19,47.11,47.15,13800.0,31.1682,31.1682,31.1153,31.1417,13800.0
2010-06-17 14:20:00,47.15,47.19,47.13,47.16,19100.0,31.1417,31.1682,31.1285,31.1483,19100.0
2010-06-17 14:25:00,47.16,47.16,47.05,47.05,18400.0,31.1483,31.1483,31.0757,31.0757,18400.0
2010-06-17 14:30:00,47.05,47.05,46.99,47.0,27800.0,31.0757,31.0757,31.0361,31.0427,27800.0
2010-06-17 14:35:00,47.01,47.06,47.0,47.03,13000.0,31.0493,31.0823,31.0427,31.0625,13000.0
2010-06-17 14:40:00,47.03,47.04,46.85,46.85,37000.0,31.0625,31.0691,30.9436,30.9436,37000.0
2010-06-17 14:45:00,46.85,46.91,46.83,46.87,21700.0,30.9436,30.9832,30.9304,30.9568,21700.0
2010-06-17 14:50:00,46.87,46.93,46.86,46.9,25900.0,30.9568,30.9964,30.9502,30.9766,25900.0
2010-06-17 14:55:00,46.9,46.99,46.9,46.94,19800.0,30.9766,31.0361,30.9766,31.003,19800.0
2010-06-17 15:00:00,46.95,46.96,46.79,46.82,31800.0,31.0096,31.0163,30.904,30.9238,31800.0
2010-06-17 15:05:00,46.81,46.89,46.81,46.83,30300.0,30.9172,30.97,30.9172,30.9304,30300.0
2010-06-17 15:10:00,46.84,46.9,46.76,46.78,37100.0,30.937,30.9766,30.8842,30.8974,37100.0
2010-06-17 15:15:00,46.77,46.83,46.75,46.81,48700.0,30.8908,30.9304,30.8776,30.9172,48700.0
2010-06-17 15:20:00,46.81,46.87,46.78,46.83,59500.0,30.9172,30.9568,30.8974,30.9304,59500.0
2010-06-17 15:25:00,46.85,46.85,46.75,46.79,45000.0,30.9436,30.9436,30.8776,30.904,45000.0
2010-06-17 15:30:00,46.79,47.01,46.79,46.98,71300.0,30.904,31.0493,30.904,31.0295,71300.0
2010-06-17 15:35:00,46.98,47.04,46.94,47.01,83300.0,31.0295,31.0691,31.003,31.0493,83300.0
2010-06-17 15:40:00,47.0,47.04,46.94,46.95,85500.0,31.0427,31.0691,31.003,31.0096,85500.0
2010-06-17 15:45:00,46.96,47.14,46.96,47.14,155500.0,31.0163,31.1351,31.0163,31.1351,155500.0
2010-06-17 15:50:00,47.14,47.25,47.11,47.19,134100.0,31.1351,31.2078,31.1153,31.1682,134100.0
2010-06-17 15:55:00,47.19,47.27,47.18,47.22,185500.0,31.1682,31.221,31.1616,31.188,185500.0
2010-06-18 09:30:00,47.29,47.42,47.19,47.33,1002900.0,31.2342,31.3201,31.1682,31.2606,1002900.0
2010-06-18 09:35:00,47.35,47.49,47.33,47.44,30000.0,31.2738,31.3663,31.2606,31.3333,30000.0
2010-06-18 09:40:00,47.43,47.45,47.3,47.36,17200.0,31.3267,31.3399,31.2408,31.2804,17200.0
2010-06-18 09:45:00,47.37,47.39,47.27,47.27,14400.0,31.2871,31.3003,31.221,31.221,14400.0
2010-06-18 09:50:00,47.28,47.3,47.14,47.17,22700.0,31.2276,31.2408,31.1351,31.155,22700.0
2010-06-18 09:55:00,47.16,47.16,47.05,47.05,17600.0,31.1483,31.1483,31.0757,31.0757,17600.0
2010-06-18 10:00:00,47.06,47.14,47.06,47.12,19800.0,31.0823,31.1351,31.0823,31.1219,19800.0
2010-06-18 10:05:00,47.11,47.21,47.11,47.21,17300.0,31.1153,31.1814,31.1153,31.1814,17300.0
2010-06-18 10:10:00,47.21,47.33,47.21,47.22,23400.0,31.1814,31.2606,31.1814,31.188,23400.0
2010-06-18 10:15:00,47.21,47.33,47.18,47.3,21300.0,31.1814,31.2606,31.1616,31.2408,21300.0
2010-06-18 10:20:00,47.31,47.33,47.25,47.27,16600.0,31.2474,31.2606,31.2078,31.221,16600.0
2010-06-18 10:25:00,47.27,47.43,47.27,47.38,56600.0,31.221,31.3267,31.221,31.2937,56600.0
2010-06-18 10:30:00,47.38,47.49,47.38,47.47,26100.0,31.2937,31.3663,31.2937,31.3531,26100.0
2010-06-18 10:35:00,47.48,47.54,47.43,47.51,33300.0,31.3597,31.3993,31.3267,31.3795,33300.0
2010-06-18 10:40:00,47.51,47.53,47.4,47.42,42500.0,31.3795,31.3927,31.3069,31.3201,42500.0
2010-06-18 10:45:00,47.41,47.43,47.36,47.41,31100.0,31.3135,31.3267,31.2804,31.3135,31100.0
2010-06-18 10:50:00,47.41,47.47,47.38,47.46,22600.0,31.3135,31.3531,31.2937,31.3465,22600.0
2010-06-18 10:55:00,47.46,47.57,47.44,47.54,18300.0,31.3465,31.4191,31.3333,31.3993,18300.0
2010-06-18 11:00:00,47.55,47.56,47.44,47.44,47100.0,31.4059,31.4125,31.3333,31.3333,47100.0
2010-06-18 11:05:00,47.45,47.53,47.43,47.49,10000.0,31.3399,31.3927,31.3267,31.3663,10000.0
2010-06-18 11:10:00,47.49,47.51,47.35,47.36,26600.0,31.3663,31.3795,31.2738,31.2804,26600.0
2010-06-18 11:15:00,47.37,47.37,47.29,47.3,31500.0,31.2871,31.2871,31.2342,31.2408,31500.0
2010-06-18 11:20:00,47.3,47.3,47.26,47.3,41100.0,31.2408,31.2408,31.2144,31.2408,41100.0
2010-06-18 11:25:00,47.29,47.3,47.23,47.26,25700.0,31.2342,31.2408,31.1946,31.2144,25700.0
2010-06-18 11:30:00,47.26,47.3,47.23,47.27,24200.0,31.2144,31.2408,31.1946,31.221,24200.0
2010-06-18 11:35:00,47.28,47.3,47.22,47.25,44800.0,31.2276,31.2408,31.188,31.2078,44800.0
2010-06-18 11:40:00,47.27,47.27,47.2,47.26,27400.0,31.221,31.221,31.1748,31.2144,27400.0
2010-06-18 11:45:00,47.26,47.27,47.19,47.26,16200.0,31.2144,31.221,31.1682,31.2144,16200.0
2010-06-18 11:50:00,47.29,47.31,47.24,47.24,25700.0,31.2342,31.2474,31.2012,31.2012,25700.0
2010-06-18 11:55:00,47.26,47.28,47.23,47.26,20400.0,31.2144,31.2276,31.1946,31.2144,20400.0
2010-06-18 12:00:00,47.25,47.3,47.24,47.26,64400.0,31.2078,31.2408,31.2012,31.2144,64400.0
2010-06-18 12:05:00,47.25,47.27,47.24,47.27,27000.0,31.2078,31.221,31.2012,31.221,27000.0
2010-06-18 12:10:00,47.26,47.27,47.2,47.22,44100.0,31.2144,31.221,31.1748,31.188,44100.0
2010-06-18 12:15:00,47.22,47.25,47.22,47.23,14800.0,31.188,31.2078,31.188,31.1946,14800.0
2010-06-18 12:20:00,47.22,47.22,47.09,47.14,26900.0,31.188,31.188,31.1021,31.1351,26900.0
2010-06-18 12:25:00,47.13,47.19,47.11,47.13,21100.0,31.1285,31.1682,31.1153,31.1285,21100.0
2010-06-18 12:30:00,47.13,47.16,47.11,47.14,17800.0,31.1285,31.1483,31.1153,31.1351,17800.0
2010-06-18 12:35:00,47.13,47.15,47.07,47.09,24500.0,31.1285,31.1417,31.0889,31.1021,24500.0
2010-06-18 12:40:00,47.1,47.12,47.06,47.08,36400.0,31.1087,31.1219,31.0823,31.0955,36400.0
2010-06-18 12:45:00,47.08,47.1,47.06,47.07,40700.0,31.0955,31.1087,31.0823,31.0889,40700.0
2010-06-18 12:50:00,47.07,47.13,47.06,47.13,36500.0,31.0889,31.1285,31.0823,31.1285,36500.0
2010-06-18 12:55:00,47.12,47.14,47.08,47.08,53100.0,31.1219,31.1351,31.0955,31.0955,53100.0
2010-06-18 13:00:00,47.08,47.16,47.02,47.15,32300.0,31.0955,31.1483,31.0559,31.1417,32300.0
2010-06-18 13:05:00,47.14,47.19,47.1,47.16,14500.0,31.1351,31.1682,31.1087,31.1483,14500.0
2010-06-18 13:10:00,47.15,47.21,47.15,47.19,17000.0,31.1417,31.1814,31.1417,31.1682,17000.0
2010-06-18 13:15:00,47.18,47.23,47.18,47.19,12300.0,31.1616,31.1946,31.1616,31.1682,12300.0
2010-06-18 13:20:00,47.19,47.23,47.19,47.22,8300.0,31.1682,31.1946,31.1682,31.188,8300.0
2010-06-18 13:25:00,47.22,47.24,47.19,47.21,15800.0,31.188,31.2012,31.1682,31.1814,15800.0
2010-06-18 13:30:00,47.21,47.22,47.17,47.2,14000.0,31.1814,31.188,31.155,31.1748,14000.0
2010-06-18 13:35:00,47.2,47.26,47.2,47.26,14500.0,31.1748,31.2144,31.1748,31.2144,14500.0
2010-06-18 13:40:00,47.25,47.27,47.22,47.23,14900.0,31.2078,31.221,31.188,31.1946,14900.0
2010-06-18 13:45:00,47.24,47.24,47.12,47.18,21900.0,31.2012,31.2012,31.1219,31.1616,21900.0
2010-06-18 13:50:00,47.19,47.2,47.14,47.18,14100.0,31.1682,31.1748,31.1351,31.1616,14100.0
2010-06-18 13:55:00,47.19,47.24,47.19,47.22,10300.0,31.1682,31.2012,31.1682,31.188,10300.0
2010-06-18 14:00:00,47.2,47.21,47.18,47.19,7000.0,31.1748,31.1814,31.1616,31.1682,7000.0
2010-06-18 14:05:00,47.2,47.21,47.16,47.18,9200.0,31.1748,31.1814,31.1483,31.1616,9200.0
2010-06-18 14:10:00,47.19,47.27,47.19,47.24,26600.0,31.1682,31.221,31.1682,31.2012,26600.0
2010-06-18 14:15:00,47.23,47.28,47.21,47.26,14300.0,31.1946,31.2276,31.1814,31.2144,14300.0
2010-06-18 14:20:00,47.26,47.31,47.24,47.26,24200.0,31.2144,31.2474,31.2012,31.2144,24200.0
2010-06-18 14:25:00,47.26,47.38,47.25,47.38,27000.0,31.2144,31.2937,31.2078,31.2937,27000.0
2010-06-18 14:30:00,47.38,47.38,47.35,47.36,42400.0,31.2937,31.2937,31.2738,31.2804,42400.0
2010-06-18 14:35:00,47.36,47.38,47.29,47.37,32400.0,31.2804,31.2937,31.2342,31.2871,32400.0
2010-06-18 14:40:00,47.37,47.39,47.33,47.35,12700.0,31.2871,31.3003,31.2606,31.2738,12700.0
2010-06-18 14:45:00,47.34,47.42,47.34,47.39,25200.0,31.2672,31.3201,31.2672,31.3003,25200.0
2010-06-18 14:50:00,47.37,47.38,47.34,47.36,14800.0,31.2871,31.2937,31.2672,31.2804,14800.0
2010-06-18 14:55:00,47.37,47.41,47.34,47.38,22900.0,31.2871,31.3135,31.2672,31.2937,22900.0
2010-06-18 15:00:00,47.38,47.39,47.33,47.34,32100.0,31.2937,31.3003,31.2606,31.2672,32100.0
2010-06-18 15:05:00,47.35,47.36,47.3,47.31,31200.0,31.2738,31.2804,31.2408,31.2474,31200.0
2010-06-18 15:10:00,47.3,47.34,47.27,47.34,35400.0,31.2408,31.2672,31.221,31.2672,35400.0
2010-06-18 15:15:00,47.34,47.38,47.27,47.27,26800.0,31.2672,31.2937,31.221,31.221,26800.0
2010-06-18 15:20:00,47.28,47.36,47.28,47.36,32600.0,31.2276,31.2804,31.2276,31.2804,32600.0
2010-06-18 15:25:00,47.36,47.41,47.34,47.41,25400.0,31.2804,31.3135,31.2672,31.3135,25400.0
2010-06-18 15:30:00,47.4,47.44,47.35,47.35,42700.0,31.3069,31.3333,31.2738,31.2738,42700.0
2010-06-18 15:35:00,47.36,47.39,47.33,47.37,46400.0,31.2804,31.3003,31.2606,31.2871,46400.0
2010-06-18 15:40:00,47.37,47.43,47.37,47.43,80200.0,31.2871,31.3267,31.2871,31.3267,80200.0
2010-06-18 15:45:00,47.43,47.52,47.42,47.47,133700.0,31.3267,31.3861,31.3201,31.3531,133700.0
2010-06-18 15:50:00,47.47,47.47,47.43,47.46,108700.0,31.3531,31.3531,31.3267,31.3465,108700.0
2010-06-18 15:55:00,47.47,47.51,47.44,47.44,175800.0,31.3531,31.3795,31.3333,31.3333,175800.0
2010-06-21 09:30:00,48.07,48.67,48.07,48.61,164900.0,31.7494,32.1457,31.7494,32.106,164900.0
2010-06-21 09:35:00,48.6,48.71,48.48,48.55,71700.0,32.0994,32.1721,32.0202,32.0664,71700.0
2010-06-21 09:40:00,48.55,48.56,48.44,48.5,72400.0,32.0664,32.073,31.9938,32.0334,72400.0
2010-06-21 09:45:00,48.48,48.48,48.34,48.4,68600.0,32.0202,32.0202,31.9277,31.9673,68600.0
2010-06-21 09:50:00,48.4,48.51,48.4,48.47,38500.0,31.9673,32.04,31.9673,32.0136,38500.0
2010-06-21 09:55:00,48.47,48.53,48.43,48.46,51500.0,32.0136,32.0532,31.9872,32.007,51500.0
2010-06-21 10:00:00,48.45,48.63,48.44,48.56,94200.0,32.0004,32.1193,31.9938,32.073,94200.0
2010-06-21 10:05:00,48.57,48.6,48.44,48.45,67100.0,32.0796,32.0994,31.9938,32.0004,67100.0
2010-06-21 10:10:00,48.44,48.45,48.38,48.43,72900.0,31.9938,32.0004,31.9541,31.9872,72900.0
2010-06-21 10:15:00,48.42,48.47,48.39,48.4,41600.0,31.9806,32.0136,31.9607,31.9673,41600.0
2010-06-21 10:20:00,48.4,48.53,48.4,48.47,36200.0,31.9673,32.0532,31.9673,32.0136,36200.0
2010-06-21 10:25:00,48.45,48.47,48.39,48.39,24400.0,32.0004,32.0136,31.9607,31.9607,24400.0
2010-06-21 10:30:00,48.4,48.47,48.38,48.46,49400.0,31.9673,32.0136,31.9541,32.007,49400.0
2010-06-21 10:35:00,48.46,48.48,48.41,48.47,28700.0,32.007,32.0202,31.974,32.0136,28700.0
2010-06-21 10:40:00,48.45,48.48,48.38,48.42,20500.0,32.0004,32.0202,31.9541,31.9806,20500.0
2010-06-21 10:45:00,48.43,48.48,48.4,48.4,28900.0,31.9872,32.0202,31.9673,31.9673,28900.0
2010-06-21 10:50:00,48.4,48.4,48.24,48.31,33700.0,31.9673,31.9673,31.8617,31.9079,33700.0
2010-06-21 10:55:00,48.31,48.31,48.24,48.3,63300.0,31.9079,31.9079,31.8617,31.9013,63300.0
2010-06-21 11:00:00,48.28,48.3,48.19,48.24,61400.0,31.8881,31.9013,31.8286,31.8617,61400.0
2010-06-21 11:05:00,48.24,48.28,48.19,48.24,48800.0,31.8617,31.8881,31.8286,31.8617,48800.0
2010-06-21 11:10:00,48.23,48.41,48.23,48.4,43800.0,31.8551,31.974,31.8551,31.9673,43800.0
2010-06-21 11:15:00,48.4,48.41,48.37,48.39,43500.0,31.9673,31.974,31.9475,31.9607,43500.0
2010-06-21 11:20:00,48.4,48.41,48.35,48.4,33700.0,31.9673,31.974,31.9343,31.9673,33700.0
2010-06-21 11:25:00,48.4,48.41,48.33,48.39,39600.0,31.9673,31.974,31.9211,31.9607,39600.0
2010-06-21 11:30:00,48.39,48.46,48.38,48.42,21600.0,31.9607,32.007,31.9541,31.9806,21600.0
2010-06-21 11:35:00,48.43,48.43,48.35,48.36,29400.0,31.9872,31.9872,31.9343,31.9409,29400.0
2010-06-21 11:40:00,48.36,48.41,48.33,48.38,20400.0,31.9409,31.974,31.9211,31.9541,20400.0
2010-06-21 11:45:00,48.37,48.39,48.26,48.26,16800.0,31.9475,31.9607,31.8749,31.8749,16800.0
2010-06-21 11:50:00,48.27,48.37,48.27,48.35,42000.0,31.8815,31.9475,31.8815,31.9343,42000.0
2010-06-21 11:55:00,48.37,48.4,48.34,48.39,36700.0,31.9475,31.9673,31.9277,31.9607,36700.0
2010-06-21 12:00:00,48.39,48.42,48.33,48.37,36500.0,31.9607,31.9806,31.9211,31.9475,36500.0
2010-06-21 12:05:00,48.37,48.37,48.28,48.31,30500.0,31.9475,31.9475,31.8881,31.9079,30500.0
2010-06-21 12:10:00,48.3,48.32,48.26,48.3,14200.0,31.9013,31.9145,31.8749,31.9013,14200.0
2010-06-21 12:15:00,48.28,48.3,48.27,48.27,17300.0,31.8881,31.9013,31.8815,31.8815,17300.0
2010-06-21 12:20:00,48.27,48.27,48.22,48.23,15300.0,31.8815,31.8815,31.8485,31.8551,15300.0
2010-06-21 12:25:00,48.23,48.24,48.19,48.21,16000.0,31.8551,31.8617,31.8286,31.8419,16000.0
2010-06-21 12:30:00,48.22,48.22,48.17,48.2,18400.0,31.8485,31.8485,31.8154,31.8353,18400.0
2010-06-21 12:35:00,48.2,48.2,48.14,48.17,11500.0,31.8353,31.8353,31.7956,31.8154,11500.0
2010-06-21 12:40:00,48.18,48.2,48.12,48.14,10300.0,31.822,31.8353,31.7824,31.7956,10300.0
2010-06-21 12:45:00,48.14,48.21,48.14,48.15,28400.0,31.7956,31.8419,31.7956,31.8022,28400.0
2010-06-21 12:50:00,48.15,48.16,48.08,48.09,18300.0,31.8022,31.8088,31.756,31.7626,18300.0
2010-06-21 12:55:00,48.1,48.15,48.09,48.15,9900.0,31.7692,31.8022,31.7626,31.8022,9900.0
2010-06-21 13:00:00,48.15,48.16,48.09,48.14,12600.0,31.8022,31.8088,31.7626,31.7956,12600.0
2010-06-21 13:05:00,48.15,48.17,48.12,48.14,25900.0,31.8022,31.8154,31.7824,31.7956,25900.0
2010-06-21 13:10:00,48.15,48.23,48.14,48.2,10900.0,31.8022,31.8551,31.7956,31.8353,10900.0
2010-06-21 13:15:00,48.19,48.24,48.19,48.19,14000.0,31.8286,31.8617,31.8286,31.8286,14000.0
2010-06-21 13:20:00,48.18,48.21,48.15,48.15,14400.0,31.822,31.8419,31.8022,31.8022,14400.0
2010-06-21 13:25:00,48.16,48.18,48.12,48.17,30100.0,31.8088,31.822,31.7824,31.8154,30100.0
2010-06-21 13:30:00,48.17,48.18,48.11,48.17,16800.0,31.8154,31.822,31.7758,31.8154,16800.0
2010-06-21 13:35:00,48.17,48.17,48.0,48.01,19000.0,31.8154,31.8154,31.7032,31.7098,19000.0
2010-06-21 13:40:00,48.01,48.08,47.98,47.99,15500.0,31.7098,31.756,31.6899,31.6965,15500.0
2010-06-21 13:45:00,47.99,48.02,47.96,48.02,20000.0,31.6965,31.7164,31.6767,31.7164,20000.0
2010-06-21 13:50:00,48.02,48.15,48.01,48.1,24200.0,31.7164,31.8022,31.7098,31.7692,24200.0
2010-06-21 13:55:00,48.1,48.11,48.04,48.06,27800.0,31.7692,31.7758,31.7296,31.7428,27800.0
2010-06-21 14:00:00,48.04,48.1,48.02,48.02,33400.0,31.7296,31.7692,31.7164,31.7164,33400.0
2010-06-21 14:05:00,48.02,48.05,47.98,48.0,74000.0,31.7164,31.7362,31.6899,31.7032,74000.0
2010-06-21 14:10:00,48.0,48.06,47.99,48.05,43000.0,31.7032,31.7428,31.6965,31.7362,43000.0
2010-06-21 14:15:00,48.04,48.14,48.04,48.08,53100.0,31.7296,31.7956,31.7296,31.756,53100.0
2010-06-21 14:20:00,48.09,48.18,48.09,48.16,19100.0,31.7626,31.822,31.7626,31.8088,19100.0
2010-06-21 14:25:00,48.16,48.17,48.07,48.08,31800.0,31.8088,31.8154,31.7494,31.756,31800.0
2010-06-21 14:30:00,48.1,48.13,48.07,48.09,17700.0,31.7692,31.789,31.7494,31.7626,17700.0
2010-06-21 14:35:00,48.08,48.16,48.07,48.1,20400.0,31.756,31.8088,31.7494,31.7692,20400.0
2010-06-21 14:40:00,48.09,48.11,48.03,48.04,24500.0,31.7626,31.7758,31.723,31.7296,24500.0
2010-06-21 14:45:00,48.04,48.04,47.98,48.0,21200.0,31.7296,31.7296,31.6899,31.7032,21200.0
2010-06-21 14:50:00,47.99,48.01,47.89,47.91,32500.0,31.6965,31.7098,31.6305,31.6437,32500.0
2010-06-21 14:55:00,47.92,47.94,47.88,47.9,37800.0,31.6503,31.6635,31.6239,31.6371,37800.0
2010-06-21 15:00:00,47.9,47.95,47.83,47.83,41200.0,31.6371,31.6701,31.5909,31.5909,41200.0
2010-06-21 15:05:00,47.83,47.87,47.75,47.78,37100.0,31.5909,31.6173,31.538,31.5578,37100.0
2010-06-21 15:10:00,47.78,47.78,47.62,47.65,44900.0,31.5578,31.5578,31.4522,31.472,44900.0
2010-06-21 15:15:00,47.64,47.69,47.43,47.44,62500.0,31.4654,31.4984,31.3267,31.3333,62500.0
2010-06-21 15:20:00,47.44,47.55,47.44,47.52,58800.0,31.3333,31.4059,31.3333,31.3861,58800.0
2010-06-21 15:25:00,47.5,47.58,47.45,47.51,41300.0,31.3729,31.4258,31.3399,31.3795,41300.0
2010-06-21 15:30:00,47.51,47.6,47.47,47.57,49800.0,31.3795,31.439,31.3531,31.4191,49800.0
2010-06-21 15:35:00,47.57,47.58,47.49,47.55,49000.0,31.4191,31.4258,31.3663,31.4059,49000.0
2010-06-21 15:40:00,47.55,47.56,47.32,47.4,128600.0,31.4059,31.4125,31.254,31.3069,128600.0
2010-06-21 15:45:00,47.41,47.54,47.41,47.53,220900.0,31.3135,31.3993,31.3135,31.3927,220900.0
2010-06-21 15:50:00,47.53,47.63,47.53,47.58,149700.0,31.3927,31.4588,31.3927,31.4258,149700.0
2010-06-21 15:55:00,47.58,47.65,47.56,47.64,166100.0,31.4258,31.472,31.4125,31.4654,166100.0
2010-06-22 09:30:00,47.57,47.73,47.51,47.55,40200.0,31.4191,31.5248,31.3795,31.4059,40200.0
2010-06-22 09:35:00,47.59,47.83,47.57,47.75,37600.0,31.4324,31.5909,31.4191,31.538,37600.0
2010-06-22 09:40:00,47.75,47.93,47.73,47.92,69000.0,31.538,31.6569,31.5248,31.6503,69000.0
2010-06-22 09:45:00,47.93,48.07,47.92,48.0,62700.0,31.6569,31.7494,31.6503,31.7032,62700.0
2010-06-22 09:50:00,48.02,48.03,47.84,47.84,22700.0,31.7164,31.723,31.5975,31.5975,22700.0
2010-06-22 09:55:00,47.86,47.88,47.74,47.75,26300.0,31.6107,31.6239,31.5314,31.538,26300.0
2010-06-22 10:00:00,47.75,47.79,47.54,47.6,42600.0,31.538,31.5645,31.3993,31.439,42600.0
2010-06-22 10:05:00,47.59,47.66,47.53,47.66,31300.0,31.4324,31.4786,31.3927,31.4786,31300.0
2010-06-22 10:10:00,47.66,47.73,47.62,47.67,23700.0,31.4786,31.5248,31.4522,31.4852,23700.0
2010-06-22 10:15:00,47.67,47.67,47.45,47.49,32200.0,31.4852,31.4852,31.3399,31.3663,32200.0
2010-06-22 10:20:00,47.49,47.49,47.38,47.44,33000.0,31.3663,31.3663,31.2937,31.3333,33000.0
2010-06-22 10:25:00,47.43,47.57,47.42,47.54,20400.0,31.3267,31.4191,31.3201,31.3993,20400.0
2010-06-22 10:30:00,47.55,47.55,47.34,47.34,48800.0,31.4059,31.4059,31.2672,31.2672,48800.0
2010-06-22 10:35:00,47.34,47.4,47.31,47.35,81100.0,31.2672,31.3069,31.2474,31.2738,81100.0
2010-06-22 10:40:00,47.35,47.38,47.33,47.37,68100.0,31.2738,31.2937,31.2606,31.2871,68100.0
2010-06-22 10:45:00,47.38,47.38,47.3,47.34,32000.0,31.2937,31.2937,31.2408,31.2672,32000.0
2010-06-22 10:50:00,47.34,47.42,47.29,47.42,68400.0,31.2672,31.3201,31.2342,31.3201,68400.0
2010-06-22 10:55:00,47.42,47.43,47.35,47.35,31700.0,31.3201,31.3267,31.2738,31.2738,31700.0
2010-06-22 11:00:00,47.35,47.37,47.33,47.35,30200.0,31.2738,31.2871,31.2606,31.2738,30200.0
2010-06-22 11:05:00,47.33,47.33,47.22,47.28,36900.0,31.2606,31.2606,31.188,31.2276,36900.0
2010-06-22 11:10:00,47.29,47.31,47.23,47.3,36300.0,31.2342,31.2474,31.1946,31.2408,36300.0
2010-06-22 11:15:00,47.3,47.31,47.24,47.28,45900.0,31.2408,31.2474,31.2012,31.2276,45900.0
2010-06-22 11:20:00,47.28,47.34,47.24,47.3,45900.0,31.2276,31.2672,31.2012,31.2408,45900.0
2010-06-22 11:25:00,47.3,47.31,47.22,47.27,112400.0,31.2408,31.2474,31.188,31.221,112400.0
2010-06-22 11:30:00,47.27,47.42,47.25,47.4,89100.0,31.221,31.3201,31.2078,31.3069,89100.0
2010-06-22 11:35:00,47.4,47.44,47.38,47.41,102300.0,31.3069,31.3333,31.2937,31.3135,102300.0
2010-06-22 11:40:00,47.41,47.54,47.39,47.53,54100.0,31.3135,31.3993,31.3003,31.3927,54100.0
2010-06-22 11:45:00,47.53,47.6,47.51,47.57,35000.0,31.3927,31.439,31.3795,31.4191,35000.0
2010-06-22 11:50:00,47.56,47.63,47.52,47.54,25700.0,31.4125,31.4588,31.3861,31.3993,25700.0
2010-06-22 11:55:00,47.54,47.54,47.42,47.44,25500.0,31.3993,31.3993,31.3201,31.3333,25500.0
2010-06-22 12:00:00,47.44,47.46,47.37,47.42,27900.0,31.3333,31.3465,31.2871,31.3201,27900.0
2010-06-22 12:05:00,47.42,47.45,47.37,47.41,21600.0,31.3201,31.3399,31.2871,31.3135,21600.0
2010-06-22 12:10:00,47.41,47.45,47.38,47.41,34300.0,31.3135,31.3399,31.2937,31.3135,34300.0
2010-06-22 12:15:00,47.41,47.45,47.38,47.45,37400.0,31.3135,31.3399,31.2937,31.3399,37400.0
2010-06-22 12:20:00,47.45,47.47,47.4,47.43,25700.0,31.3399,31.3531,31.3069,31.3267,25700.0
2010-06-22 12:25:00,47.43,47.45,47.35,47.35,31700.0,31.3267,31.3399,31.2738,31.2738,31700.0
2010-06-22 12:30:00,47.33,47.35,47.24,47.27,32400.0,31.2606,31.2738,31.2012,31.221,32400.0
2010-06-22 12:35:00,47.28,47.28,47.22,47.26,31500.0,31.2276,31.2276,31.188,31.2144,31500.0
2010-06-22 12:40:00,47.26,47.3,47.24,47.28,14200.0,31.2144,31.2408,31.2012,31.2276,14200.0
2010-06-22 12:45:00,47.28,47.37,47.28,47.35,11900.0,31.2276,31.2871,31.2276,31.2738,11900.0
2010-06-22 12:50:00,47.35,47.42,47.34,47.41,25100.0,31.2738,31.3201,31.2672,31.3135,25100.0
2010-06-22 12:55:00,47.42,47.46,47.41,47.44,26700.0,31.3201,31.3465,31.3135,31.3333,26700.0
2010-06-22 13:00:00,47.44,47.49,47.38,47.47,26500.0,31.3333,31.3663,31.2937,31.3531,26500.0
2010-06-22 13:05:00,47.49,47.51,47.47,47.5,17200.0,31.3663,31.3795,31.3531,31.3729,17200.0
2010-06-22 13:10:00,47.5,47.5,47.41,47.46,20000.0,31.3729,31.3729,31.3135,31.3465,20000.0
2010-06-22 13:15:00,47.45,47.48,47.44,47.44,13400.0,31.3399,31.3597,31.3333,31.3333,13400.0
2010-06-22 13:20:00,47.44,47.44,47.37,47.42,26800.0,31.3333,31.3333,31.2871,31.3201,26800.0
2010-06-22 13:25:00,47.41,47.42,47.27,47.29,31500.0,31.3135,31.3201,31.221,31.2342,31500.0
2010-06-22 13:30:00,47.29,47.3,47.21,47.23,14300.0,31.2342,31.2408,31.1814,31.1946,14300.0
2010-06-22 13:35:00,47.22,47.26,47.2,47.26,14900.0,31.188,31.2144,31.1748,31.2144,14900.0
2010-06-22 13:40:00,47.26,47.41,47.24,47.39,20700.0,31.2144,31.3135,31.2012,31.3003,20700.0
2010-06-22 13:45:00,47.38,47.44,47.37,47.42,20000.0,31.2937,31.3333,31.2871,31.3201,20000.0
2010-06-22 13:50:00,47.43,47.44,47.28,47.28,16600.0,31.3267,31.3333,31.2276,31.2276,16600.0
2010-06-22 13:55:00,47.3,47.31,47.24,47.25,27900.0,31.2408,31.2474,31.2012,31.2078,27900.0
2010-06-22 14:00:00,47.25,47.25,47.1,47.11,29100.0,31.2078,31.2078,31.1087,31.1153,29100.0
2010-06-22 14:05:00,47.11,47.18,47.1,47.1,20400.0,31.1153,31.1616,31.1087,31.1087,20400.0
2010-06-22 14:10:00,47.1,47.24,47.08,47.2,19300.0,31.1087,31.2012,31.0955,31.1748,19300.0
2010-06-22 14:15:00,47.21,47.22,47.17,47.18,16900.0,31.1814,31.188,31.155,31.1616,16900.0
2010-06-22 14:20:00,47.17,47.21,47.14,47.14,13800.0,31.155,31.1814,31.1351,31.1351,13800.0
2010-06-22 14:25:00,47.13,47.14,47.0,47.07,59900.0,31.1285,31.1351,31.0427,31.0889,59900.0
2010-06-22 14:30:00,47.07,47.09,46.98,47.04,56200.0,31.0889,31.1021,31.0295,31.0691,56200.0
2010-06-22 14:35:00,47.04,47.12,46.99,47.0,44700.0,31.0691,31.1219,31.0361,31.0427,44700.0
2010-06-22 14:40:00,47.0,47.0,46.78,46.79,54500.0,31.0427,31.0427,30.8974,30.904,54500.0
2010-06-22 14:45:00,46.77,46.82,46.66,46.67,82500.0,30.8908,30.9238,30.8181,30.8247,82500.0
2010-06-22 14:50:00,46.66,46.75,46.64,46.71,68900.0,30.8181,30.8776,30.8049,30.8511,68900.0
2010-06-22 14:55:00,46.71,46.73,46.59,46.66,70600.0,30.8511,30.8643,30.7719,30.8181,70600.0
2010-06-22 15:00:00,46.67,46.71,46.62,46.68,43600.0,30.8247,30.8511,30.7917,30.8313,43600.0
2010-06-22 15:05:00,46.69,46.74,46.61,46.63,25100.0,30.8379,30.8709,30.7851,30.7983,25100.0
2010-06-22 15:10:00,46.62,46.72,46.55,46.69,51100.0,30.7917,30.8577,30.7455,30.8379,51100.0
2010-06-22 15:15:00,46.68,46.73,46.64,46.69,43600.0,30.8313,30.8643,30.8049,30.8379,43600.0
2010-06-22 15:20:00,46.69,46.7,46.5,46.53,95500.0,30.8379,30.8445,30.7124,30.7322,95500.0
2010-06-22 15:25:00,46.52,46.62,46.44,46.46,76400.0,30.7256,30.7917,30.6728,30.686,76400.0
2010-06-22 15:30:00,46.46,46.47,46.33,46.45,112500.0,30.686,30.6926,30.6001,30.6794,112500.0
2010-06-22 15:35:00,46.44,46.51,46.4,46.51,86500.0,30.6728,30.719,30.6464,30.719,86500.0
2010-06-22 15:40:00,46.52,46.52,46.42,46.45,79100.0,30.7256,30.7256,30.6596,30.6794,79100.0
2010-06-22 15:45:00,46.46,46.5,46.38,46.45,81200.0,30.686,30.7124,30.6332,30.6794,81200.0
2010-06-22 15:50:00,46.46,46.48,46.33,46.41,160400.0,30.686,30.6992,30.6001,30.653,160400.0
2010-06-22 15:55:00,46.42,46.43,46.31,46.43,164500.0,30.6596,30.6662,30.5869,30.6662,164500.0
2010-06-23 09:30:00,46.36,46.39,46.05,46.11,71800.0,30.62,30.6398,30.4152,30.4548,71800.0
2010-06-23 09:35:00,46.07,46.16,45.88,46.02,65800.0,30.4284,30.4879,30.3029,30.3954,65800.0
2010-06-23 09:40:00,46.0,46.06,45.76,45.79,76500.0,30.3822,30.4218,30.2237,30.2435,76500.0
2010-06-23 09:45:00,45.79,45.9,45.76,45.86,40800.0,30.2435,30.3161,30.2237,30.2897,40800.0
2010-06-23 09:50:00,45.85,46.01,45.84,45.98,54400.0,30.2831,30.3888,30.2765,30.369,54400.0
2010-06-23 09:55:00,46.0,46.1,45.95,46.08,13800.0,30.3822,30.4482,30.3492,30.435,13800.0
2010-06-23 10:00:00,46.05,46.06,45.51,45.61,123800.0,30.4152,30.4218,30.0586,30.1246,123800.0
2010-06-23 10:05:00,45.62,45.63,45.37,45.46,71300.0,30.1312,30.1378,29.9661,30.0255,71300.0
2010-06-23 10:10:00,45.44,45.55,45.43,45.52,39800.0,30.0123,30.085,30.0057,30.0652,39800.0
2010-06-23 10:15:00,45.52,45.57,45.4,45.56,38600.0,30.0652,30.0982,29.9859,30.0916,38600.0
2010-06-23 10:20:00,45.55,45.6,45.5,45.5,26700.0,30.085,30.118,30.0519,30.0519,26700.0
2010-06-23 10:25:00,45.51,45.55,45.42,45.43,26300.0,30.0586,30.085,29.9991,30.0057,26300.0
2010-06-23 10:30:00,45.43,45.68,45.41,45.64,30800.0,30.0057,30.1708,29.9925,30.1444,30800.0
2010-06-23 10:35:00,45.67,45.73,45.66,45.71,15800.0,30.1642,30.2039,30.1576,30.1906,15800.0
2010-06-23 10:40:00,45.68,45.71,45.64,45.68,23500.0,30.1708,30.1906,30.1444,30.1708,23500.0
2010-06-23 10:45:00,45.68,45.78,45.68,45.76,11000.0,30.1708,30.2369,30.1708,30.2237,11000.0
2010-06-23 10:50:00,45.78,45.85,45.76,45.81,25200.0,30.2369,30.2831,30.2237,30.2567,25200.0
2010-06-23 10:55:00,45.82,45.88,45.78,45.82,27200.0,30.2633,30.3029,30.2369,30.2633,27200.0
2010-06-23 11:00:00,45.83,45.83,45.72,45.77,25500.0,30.2699,30.2699,30.1973,30.2303,25500.0
2010-06-23 11:05:00,45.76,45.78,45.73,45.76,26400.0,30.2237,30.2369,30.2039,30.2237,26400.0
2010-06-23 11:10:00,45.77,45.78,45.62,45.66,29700.0,30.2303,30.2369,30.1312,30.1576,29700.0
2010-06-23 11:15:00,45.67,45.7,45.62,45.7,21300.0,30.1642,30.184,30.1312,30.184,21300.0
2010-06-23 11:20:00,45.72,45.79,45.71,45.75,43400.0,30.1973,30.2435,30.1906,30.2171,43400.0
2010-06-23 11:25:00,45.74,45.84,45.72,45.82,53700.0,30.2105,30.2765,30.1973,30.2633,53700.0
2010-06-23 11:30:00,45.82,45.84,45.76,45.8,26100.0,30.2633,30.2765,30.2237,30.2501,26100.0
2010-06-23 11:35:00,45.79,45.79,45.7,45.72,12500.0,30.2435,30.2435,30.184,30.1973,12500.0
2010-06-23 11:40:00,45.72,45.78,45.71,45.75,15700.0,30.1973,30.2369,30.1906,30.2171,15700.0
2010-06-23 11:45:00,45.75,45.8,45.74,45.74,21200.0,30.2171,30.2501,30.2105,30.2105,21200.0
2010-06-23 11:50:00,45.73,45.78,45.67,45.68,15900.0,30.2039,30.2369,30.1642,30.1708,15900.0
2010-06-23 11:55:00,45.68,45.73,45.65,45.7,32400.0,30.1708,30.2039,30.151,30.184,32400.0
2010-06-23 12:00:00,45.7,45.74,45.68,45.73,21300.0,30.184,30.2105,30.1708,30.2039,21300.0
2010-06-23 12:05:00,45.73,45.82,45.73,45.82,16700.0,30.2039,30.2633,30.2039,30.2633,16700.0
2010-06-23 12:10:00,45.81,45.81,45.73,45.73,17400.0,30.2567,30.2567,30.2039,30.2039,17400.0
2010-06-23 12:15:00,45.73,45.78,45.7,45.77,23100.0,30.2039,30.2369,30.184,30.2303,23100.0
2010-06-23 12:20:00,45.77,45.78,45.76,45.76,7600.0,30.2303,30.2369,30.2237,30.2237,7600.0
2010-06-23 12:25:00,45.76,45.82,45.75,45.8,13700.0,30.2237,30.2633,30.2171,30.2501,13700.0
2010-06-23 12:30:00,45.8,45.84,45.79,45.83,39800.0,30.2501,30.2765,30.2435,30.2699,39800.0
2010-06-23 12:35:00,45.83,45.94,45.83,45.9,20600.0,30.2699,30.3426,30.2699,30.3161,20600.0
2010-06-23 12:40:00,45.9,45.93,45.89,45.93,12600.0,30.3161,30.336,30.3095,30.336,12600.0
2010-06-23 12:45:00,45.93,46.03,45.92,46.01,10800.0,30.336,30.402,30.3294,30.3888,10800.0
2010-06-23 12:50:00,46.02,46.06,46.0,46.05,26000.0,30.3954,30.4218,30.3822,30.4152,26000.0
2010-06-23 12:55:00,46.04,46.1,46.02,46.06,23500.0,30.4086,30.4482,30.3954,30.4218,23500.0
2010-06-23 13:00:00,46.06,46.07,45.96,45.96,92100.0,30.4218,30.4284,30.3558,30.3558,92100.0
2010-06-23 13:05:00,45.97,45.98,45.88,45.95,39400.0,30.3624,30.369,30.3029,30.3492,39400.0
2010-06-23 13:10:00,45.96,46.0,45.95,45.95,23300.0,30.3558,30.3822,30.3492,30.3492,23300.0
2010-06-23 13:15:00,45.96,45.96,45.85,45.87,30000.0,30.3558,30.3558,30.2831,30.2963,30000.0
2010-06-23 13:20:00,45.88,45.9,45.86,45.88,21500.0,30.3029,30.3161,30.2897,30.3029,21500.0
2010-06-23 13:25:00,45.88,45.93,45.86,45.93,27000.0,30.3029,30.336,30.2897,30.336,27000.0
2010-06-23 13:30:00,45.93,45.96,45.92,45.94,19700.0,30.336,30.3558,30.3294,30.3426,19700.0
2010-06-23 13:35:00,45.94,45.97,45.92,45.95,44400.0,30.3426,30.3624,30.3294,30.3492,44400.0
2010-06-23 13:40:00,45.95,45.95,45.93,45.94,27300.0,30.3492,30.3492,30.336,30.3426,27300.0
2010-06-23 13:45:00,45.93,45.93,45.85,45.88,22600.0,30.336,30.336,30.2831,30.3029,22600.0
2010-06-23 13:50:00,45.88,45.94,45.88,45.93,56800.0,30.3029,30.3426,30.3029,30.336,56800.0
2010-06-23 13:55:00,45.94,45.99,45.91,45.99,52900.0,30.3426,30.3756,30.3227,30.3756,52900.0
2010-06-23 14:00:00,46.0,46.09,45.97,46.09,31200.0,30.3822,30.4416,30.3624,30.4416,31200.0
2010-06-23 14:05:00,46.08,46.09,46.01,46.02,14600.0,30.435,30.4416,30.3888,30.3954,14600.0
2010-06-23 14:10:00,46.04,46.08,45.99,46.01,16500.0,30.4086,30.435,30.3756,30.3888,16500.0
2010-06-23 14:15:00,46.01,46.04,45.86,46.0,50400.0,30.3888,30.4086,30.2897,30.3822,50400.0
2010-06-23 14:20:00,45.99,46.02,45.85,45.89,32000.0,30.3756,30.3954,30.2831,30.3095,32000.0
2010-06-23 14:25:00,45.89,46.07,45.81,46.06,49900.0,30.3095,30.4284,30.2567,30.4218,49900.0
2010-06-23 14:30:00,46.06,46.43,46.06,46.31,119800.0,30.4218,30.6662,30.4218,30.5869,119800.0
2010-06-23 14:35:00,46.3,46.34,46.17,46.19,63400.0,30.5803,30.6068,30.4945,30.5077,63400.0
2010-06-23 14:40:00,46.19,46.21,46.06,46.07,42000.0,30.5077,30.5209,30.4218,30.4284,42000.0
2010-06-23 14:45:00,46.06,46.12,45.98,45.99,39700.0,30.4218,30.4614,30.369,30.3756,39700.0
2010-06-23 14:50:00,45.98,46.1,45.91,46.06,38000.0,30.369,30.4482,30.3227,30.4218,38000.0
2010-06-23 14:55:00,46.05,46.07,45.93,46.0,30200.0,30.4152,30.4284,30.336,30.3822,30200.0
2010-06-23 15:00:00,46.02,46.11,45.94,45.96,56500.0,30.3954,30.4548,30.3426,30.3558,56500.0
2010-06-23 15:05:00,45.97,45.97,45.78,45.83,41700.0,30.3624,30.3624,30.2369,30.2699,41700.0
2010-06-23 15:10:00,45.84,46.0,45.84,45.91,31500.0,30.2765,30.3822,30.2765,30.3227,31500.0
2010-06-23 15:15:00,45.88,45.98,45.85,45.92,49800.0,30.3029,30.369,30.2831,30.3294,49800.0
2010-06-23 15:20:00,45.91,46.03,45.85,46.02,49400.0,30.3227,30.402,30.2831,30.3954,49400.0
2010-06-23 15:25:00,46.0,46.1,45.97,46.03,64500.0,30.3822,30.4482,30.3624,30.402,64500.0
2010-06-23 15:30:00,46.04,46.04,45.89,45.96,71800.0,30.4086,30.4086,30.3095,30.3558,71800.0
2010-06-23 15:35:00,45.96,46.08,45.94,46.06,78400.0,30.3558,30.435,30.3426,30.4218,78400.0
2010-06-23 15:40:00,46.07,46.18,46.01,46.17,155000.0,30.4284,30.5011,30.3888,30.4945,155000.0
2010-06-23 15:45:00,46.16,46.21,46.13,46.15,120200.0,30.4879,30.5209,30.4681,30.4813,120200.0
2010-06-23 15:50:00,46.14,46.17,46.05,46.09,88200.0,30.4747,30.4945,30.4152,30.4416,88200.0
2010-06-23 15:55:00,46.08,46.09,45.96,46.01,151300.0,30.435,30.4416,30.3558,30.3888,151300.0
2010-06-24 09:30:00,45.9,45.9,45.7,45.81,31600.0,30.3161,30.3161,30.184,30.2567,31600.0
2010-06-24 09:35:00,45.79,45.91,45.66,45.69,21700.0,30.2435,30.3227,30.1576,30.1774,21700.0
2010-06-24 09:40:00,45.68,45.68,45.45,45.52,43700.0,30.1708,30.1708,30.0189,30.0652,43700.0
2010-06-24 09:45:00,45.5,45.55,45.46,45.47,44500.0,30.0519,30.085,30.0255,30.0321,44500.0
2010-06-24 09:50:00,45.47,45.47,45.37,45.41,25100.0,30.0321,30.0321,29.9661,29.9925,25100.0
2010-06-24 09:55:00,45.4,45.41,45.2,45.25,53300.0,29.9859,29.9925,29.8538,29.8868,53300.0
2010-06-24 10:00:00,45.27,45.4,45.25,45.37,39700.0,29.9,29.9859,29.8868,29.9661,39700.0
2010-06-24 10:05:00,45.38,45.44,45.32,45.39,56200.0,29.9727,30.0123,29.9331,29.9793,56200.0
2010-06-24 10:10:00,45.38,45.47,45.38,45.39,29000.0,29.9727,30.0321,29.9727,29.9793,29000.0
2010-06-24 10:15:00,45.37,45.5,45.32,45.5,29900.0,29.9661,30.0519,29.9331,30.0519,29900.0
2010-06-24 10:20:00,45.5,45.59,45.49,45.58,53900.0,30.0519,30.1114,30.0453,30.1048,53900.0
2010-06-24 10:25:00,45.58,45.71,45.56,45.57,60200.0,30.1048,30.1906,30.0916,30.0982,60200.0
2010-06-24 10:30:00,45.57,45.57,45.39,45.4,38200.0,30.0982,30.0982,29.9793,29.9859,38200.0
2010-06-24 10:35:00,45.41,45.43,45.3,45.36,64200.0,29.9925,30.0057,29.9199,29.9595,64200.0
2010-06-24 10:40:00,45.36,45.36,45.08,45.09,87700.0,29.9595,29.9595,29.7745,29.7812,87700.0
2010-06-24 10:45:00,45.09,45.09,45.0,45.08,144600.0,29.7812,29.7812,29.7217,29.7745,144600.0
2010-06-24 10:50:00,45.07,45.13,45.01,45.01,122300.0,29.7679,29.8076,29.7283,29.7283,122300.0
2010-06-24 10:55:00,45.0,45.06,44.95,45.02,70500.0,29.7217,29.7613,29.6887,29.7349,70500.0
2010-06-24 11:00:00,45.02,45.02,44.85,44.94,82900.0,29.7349,29.7349,29.6226,29.6821,82900.0
2010-06-24 11:05:00,44.94,44.94,44.71,44.84,91700.0,29.6821,29.6821,29.5302,29.616,91700.0
2010-06-24 11:10:00,44.84,44.93,44.83,44.93,60300.0,29.616,29.6755,29.6094,29.6755,60300.0
2010-06-24 11:15:00,44.94,45.01,44.92,44.92,86600.0,29.6821,29.7283,29.6689,29.6689,86600.0
2010-06-24 11:20:00,44.93,44.96,44.86,44.94,56000.0,29.6755,29.6953,29.6292,29.6821,56000.0
2010-06-24 11:25:00,44.95,45.06,44.95,44.97,37800.0,29.6887,29.7613,29.6887,29.7019,37800.0
2010-06-24 11:30:00,44.97,45.01,44.92,44.96,35600.0,29.7019,29.7283,29.6689,29.6953,35600.0
2010-06-24 11:35:00,44.96,45.1,44.95,45.06,78500.0,29.6953,29.7878,29.6887,29.7613,78500.0
2010-06-24 11:40:00,45.06,45.17,45.04,45.1,47000.0,29.7613,29.834,29.7481,29.7878,47000.0
2010-06-24 11:45:00,45.11,45.19,45.11,45.16,64800.0,29.7944,29.8472,29.7944,29.8274,64800.0
2010-06-24 11:50:00,45.17,45.18,45.05,45.12,42100.0,29.834,29.8406,29.7547,29.801,42100.0
2010-06-24 11:55:00,45.11,45.16,45.03,45.09,36800.0,29.7944,29.8274,29.7415,29.7812,36800.0
2010-06-24 12:00:00,45.09,45.24,45.09,45.18,69000.0,29.7812,29.8802,29.7812,29.8406,69000.0
2010-06-24 12:05:00,45.17,45.19,45.09,45.11,37400.0,29.834,29.8472,29.7812,29.7944,37400.0
2010-06-24 12:10:00,45.13,45.15,45.08,45.09,23700.0,29.8076,29.8208,29.7745,29.7812,23700.0
2010-06-24 12:15:00,45.09,45.12,45.06,45.08,21500.0,29.7812,29.801,29.7613,29.7745,21500.0
2010-06-24 12:20:00,45.08,45.17,45.08,45.1,45100.0,29.7745,29.834,29.7745,29.7878,45100.0
2010-06-24 12:25:00,45.1,45.13,45.02,45.04,30800.0,29.7878,29.8076,29.7349,29.7481,30800.0
2010-06-24 12:30:00,45.02,45.06,45.01,45.03,24100.0,29.7349,29.7613,29.7283,29.7415,24100.0
2010-06-24 12:35:00,45.02,45.02,44.94,44.96,21400.0,29.7349,29.7349,29.6821,29.6953,21400.0
2010-06-24 12:40:00,44.96,45.02,44.92,44.94,32600.0,29.6953,29.7349,29.6689,29.6821,32600.0
2010-06-24 12:45:00,44.93,45.03,44.91,45.02,24600.0,29.6755,29.7415,29.6623,29.7349,24600.0
2010-06-24 12:50:00,45.01,45.1,45.0,45.09,22300.0,29.7283,29.7878,29.7217,29.7812,22300.0
2010-06-24 12:55:00,45.09,45.19,45.09,45.15,33500.0,29.7812,29.8472,29.7812,29.8208,33500.0
2010-06-24 13:00:00,45.16,45.21,45.08,45.18,55600.0,29.8274,29.8604,29.7745,29.8406,55600.0
2010-06-24 13:05:00,45.2,45.21,45.12,45.15,23300.0,29.8538,29.8604,29.801,29.8208,23300.0
2010-06-24 13:10:00,45.15,45.32,45.14,45.32,29800.0,29.8208,29.9331,29.8142,29.9331,29800.0
2010-06-24 13:15:00,45.34,45.34,45.27,45.3,23200.0,29.9463,29.9463,29.9,29.9199,23200.0
2010-06-24 13:20:00,45.29,45.31,45.21,45.23,39200.0,29.9132,29.9265,29.8604,29.8736,39200.0
2010-06-24 13:25:00,45.21,45.23,45.13,45.16,29000.0,29.8604,29.8736,29.8076,29.8274,29000.0
2010-06-24 13:30:00,45.16,45.25,45.14,45.25,20200.0,29.8274,29.8868,29.8142,29.8868,20200.0
2010-06-24 13:35:00,45.25,45.35,45.24,45.27,55700.0,29.8868,29.9529,29.8802,29.9,55700.0
2010-06-24 13:40:00,45.27,45.28,45.18,45.23,37700.0,29.9,29.9066,29.8406,29.8736,37700.0
2010-06-24 13:45:00,45.23,45.27,45.16,45.22,45100.0,29.8736,29.9,29.8274,29.867,45100.0
2010-06-24 13:50:00,45.22,45.3,45.2,45.24,50700.0,29.867,29.9199,29.8538,29.8802,50700.0
2010-06-24 13:55:00,45.23,45.33,45.21,45.29,41400.0,29.8736,29.9397,29.8604,29.9132,41400.0
2010-06-24 14:00:00,45.29,45.3,45.23,45.26,52800.0,29.9132,29.9199,29.8736,29.8934,52800.0
2010-06-24 14:05:00,45.26,45.32,45.22,45.26,48600.0,29.8934,29.9331,29.867,29.8934,48600.0
2010-06-24 14:10:00,45.26,45.26,45.1,45.13,69000.0,29.8934,29.8934,29.7878,29.8076,69000.0
2010-06-24 14:15:00,45.13,45.13,45.06,45.07,54800.0,29.8076,29.8076,29.7613,29.7679,54800.0
2010-06-24 14:20:00,45.07,45.07,45.01,45.03,56100.0,29.7679,29.7679,29.7283,29.7415,56100.0
2010-06-24 14:25:00,45.03,45.07,45.03,45.04,55800.0,29.7415,29.7679,29.7415,29.7481,55800.0
2010-06-24 14:30:00,45.04,45.04,44.92,44.94,74300.0,29.7481,29.7481,29.6689,29.6821,74300.0
2010-06-24 14:35:00,44.95,44.99,44.8,44.83,71600.0,29.6887,29.7151,29.5896,29.6094,71600.0
2010-06-24 14:40:00,44.84,44.87,44.82,44.87,34200.0,29.616,29.6358,29.6028,29.6358,34200.0
2010-06-24 14:45:00,44.86,44.91,44.74,44.76,73100.0,29.6292,29.6623,29.55,29.5632,73100.0
2010-06-24 14:50:00,44.76,44.8,44.71,44.72,48900.0,29.5632,29.5896,29.5302,29.5368,48900.0
2010-06-24 14:55:00,44.72,44.75,44.62,44.66,66800.0,29.5368,29.5566,29.4707,29.4971,66800.0
2010-06-24 15:00:00,44.66,44.77,44.66,44.72,78500.0,29.4971,29.5698,29.4971,29.5368,78500.0
2010-06-24 15:05:00,44.72,44.77,44.63,44.64,56800.0,29.5368,29.5698,29.4773,29.4839,56800.0
2010-06-24 15:10:00,44.64,44.66,44.42,44.48,141100.0,29.4839,29.4971,29.3386,29.3783,141100.0
2010-06-24 15:15:00,44.47,44.5,44.34,44.38,128800.0,29.3717,29.3915,29.2858,29.3122,128800.0
2010-06-24 15:20:00,44.39,44.5,44.37,44.38,104700.0,29.3188,29.3915,29.3056,29.3122,104700.0
2010-06-24 15:25:00,44.38,44.63,44.38,44.56,93500.0,29.3122,29.4773,29.3122,29.4311,93500.0
2010-06-24 15:30:00,44.56,44.59,44.44,44.54,87800.0,29.4311,29.4509,29.3518,29.4179,87800.0
2010-06-24 15:35:00,44.54,44.64,44.53,44.63,113800.0,29.4179,29.4839,29.4113,29.4773,113800.0
2010-06-24 15:40:00,44.61,44.68,44.56,44.67,123900.0,29.4641,29.5104,29.4311,29.5037,123900.0
2010-06-24 15:45:00,44.68,44.72,44.61,44.69,182700.0,29.5104,29.5368,29.4641,29.517,182700.0
2010-06-24 15:50:00,44.69,44.72,44.63,44.66,131800.0,29.517,29.5368,29.4773,29.4971,131800.0
2010-06-24 15:55:00,44.67,44.67,44.49,44.62,201900.0,29.5037,29.5037,29.3849,29.4707,201900.0
2010-06-25 09:30:00,44.65,44.75,44.5,44.68,106200.0,29.4905,29.5566,29.3915,29.5104,106200.0
2010-06-25 09:35:00,44.65,44.68,44.43,44.53,60500.0,29.4905,29.5104,29.3452,29.4113,60500.0
2010-06-25 09:40:00,44.54,44.54,44.38,44.39,44600.0,29.4179,29.4179,29.3122,29.3188,44600.0
2010-06-25 09:45:00,44.39,44.43,44.33,44.41,59000.0,29.3188,29.3452,29.2792,29.332,59000.0
2010-06-25 09:50:00,44.4,44.4,44.25,44.27,64300.0,29.3254,29.3254,29.2263,29.2396,64300.0
2010-06-25 09:55:00,44.27,44.45,44.26,44.38,111600.0,29.2396,29.3584,29.233,29.3122,111600.0
2010-06-25 10:00:00,44.37,44.51,44.37,44.44,115600.0,29.3056,29.3981,29.3056,29.3518,115600.0
2010-06-25 10:05:00,44.43,44.6,44.41,44.51,123100.0,29.3452,29.4575,29.332,29.3981,123100.0
2010-06-25 10:10:00,44.52,44.61,44.48,44.52,55200.0,29.4047,29.4641,29.3783,29.4047,55200.0
2010-06-25 10:15:00,44.52,44.55,44.42,44.43,35900.0,29.4047,29.4245,29.3386,29.3452,35900.0
2010-06-25 10:20:00,44.42,44.44,44.21,44.23,46700.0,29.3386,29.3518,29.1999,29.2131,46700.0
2010-06-25 10:25:00,44.23,44.36,44.19,44.29,48000.0,29.2131,29.299,29.1867,29.2528,48000.0
2010-06-25 10:30:00,44.29,44.35,44.24,44.34,55500.0,29.2528,29.2924,29.2197,29.2858,55500.0
2010-06-25 10:35:00,44.35,44.35,44.25,44.33,43400.0,29.2924,29.2924,29.2263,29.2792,43400.0
2010-06-25 10:40:00,44.33,44.42,44.31,44.42,45400.0,29.2792,29.3386,29.266,29.3386,45400.0
2010-06-25 10:45:00,44.43,44.47,44.38,44.41,30400.0,29.3452,29.3717,29.3122,29.332,30400.0
2010-06-25 10:50:00,44.4,44.42,44.14,44.14,63600.0,29.3254,29.3386,29.1537,29.1537,63600.0
2010-06-25 10:55:00,44.14,44.24,44.11,44.14,42000.0,29.1537,29.2197,29.1339,29.1537,42000.0
2010-06-25 11:00:00,44.15,44.3,44.15,44.26,22600.0,29.1603,29.2594,29.1603,29.233,22600.0
2010-06-25 11:05:00,44.26,44.38,44.26,44.38,33900.0,29.233,29.3122,29.233,29.3122,33900.0
2010-06-25 11:10:00,44.38,44.38,44.28,44.32,31600.0,29.3122,29.3122,29.2462,29.2726,31600.0
2010-06-25 11:15:00,44.32,44.4,44.29,44.34,44700.0,29.2726,29.3254,29.2528,29.2858,44700.0
2010-06-25 11:20:00,44.34,44.34,44.21,44.3,50900.0,29.2858,29.2858,29.1999,29.2594,50900.0
2010-06-25 11:25:00,44.3,44.4,44.22,44.38,43200.0,29.2594,29.3254,29.2065,29.3122,43200.0
2010-06-25 11:30:00,44.39,44.41,44.35,44.37,50900.0,29.3188,29.332,29.2924,29.3056,50900.0
2010-06-25 11:35:00,44.37,44.38,44.28,44.28,30100.0,29.3056,29.3122,29.2462,29.2462,30100.0
2010-06-25 11:40:00,44.28,44.35,44.2,44.22,26300.0,29.2462,29.2924,29.1933,29.2065,26300.0
2010-06-25 11:45:00,44.23,44.43,44.19,44.43,37500.0,29.2131,29.3452,29.1867,29.3452,37500.0
2010-06-25 11:50:00,44.43,44.52,44.4,44.46,36900.0,29.3452,29.4047,29.3254,29.365,36900.0
2010-06-25 11:55:00,44.46,44.49,44.38,44.38,45800.0,29.365,29.3849,29.3122,29.3122,45800.0
2010-06-25 12:00:00,44.37,44.37,44.29,44.35,51700.0,29.3056,29.3056,29.2528,29.2924,51700.0
2010-06-25 12:05:00,44.33,44.44,44.31,44.42,53800.0,29.2792,29.3518,29.266,29.3386,53800.0
2010-06-25 12:10:00,44.42,44.46,44.4,44.45,33400.0,29.3386,29.365,29.3254,29.3584,33400.0
2010-06-25 12:15:00,44.45,44.45,44.38,44.44,32300.0,29.3584,29.3584,29.3122,29.3518,32300.0
2010-06-25 12:20:00,44.44,44.55,44.41,44.5,23200.0,29.3518,29.4245,29.332,29.3915,23200.0
2010-06-25 12:25:00,44.5,44.59,44.49,44.54,29100.0,29.3915,29.4509,29.3849,29.4179,29100.0
2010-06-25 12:30:00,44.54,44.64,44.53,44.61,34800.0,29.4179,29.4839,29.4113,29.4641,34800.0
2010-06-25 12:35:00,44.61,44.7,44.57,44.62,45400.0,29.4641,29.5236,29.4377,29.4707,45400.0
2010-06-25 12:40:00,44.61,44.66,44.6,44.61,16000.0,29.4641,29.4971,29.4575,29.4641,16000.0
2010-06-25 12:45:00,44.62,44.67,44.62,44.65,24000.0,29.4707,29.5037,29.4707,29.4905,24000.0
2010-06-25 12:50:00,44.64,44.64,44.44,44.45,49300.0,29.4839,29.4839,29.3518,29.3584,49300.0
2010-06-25 12:55:00,44.46,44.54,44.45,44.52,22000.0,29.365,29.4179,29.3584,29.4047,22000.0
2010-06-25 13:00:00,44.52,44.65,44.51,44.64,22800.0,29.4047,29.4905,29.3981,29.4839,22800.0
2010-06-25 13:05:00,44.63,44.79,44.62,44.78,26000.0,29.4773,29.583,29.4707,29.5764,26000.0
2010-06-25 13:10:00,44.77,44.78,44.68,44.68,31200.0,29.5698,29.5764,29.5104,29.5104,31200.0
2010-06-25 13:15:00,44.68,44.78,44.67,44.75,52700.0,29.5104,29.5764,29.5037,29.5566,52700.0
2010-06-25 13:20:00,44.74,44.77,44.74,44.76,7900.0,29.55,29.5698,29.55,29.5632,7900.0
2010-06-25 13:25:00,44.76,44.88,44.75,44.87,43900.0,29.5632,29.6424,29.5566,29.6358,43900.0
2010-06-25 13:30:00,44.88,44.97,44.86,44.95,33200.0,29.6424,29.7019,29.6292,29.6887,33200.0
2010-06-25 13:35:00,44.95,45.04,44.92,44.93,42100.0,29.6887,29.7481,29.6689,29.6755,42100.0
2010-06-25 13:40:00,44.94,44.96,44.85,44.9,38100.0,29.6821,29.6953,29.6226,29.6557,38100.0
2010-06-25 13:45:00,44.9,44.95,44.84,44.87,25800.0,29.6557,29.6887,29.616,29.6358,25800.0
2010-06-25 13:50:00,44.86,44.87,44.79,44.82,24400.0,29.6292,29.6358,29.583,29.6028,24400.0
2010-06-25 13:55:00,44.82,44.94,44.82,44.94,19900.0,29.6028,29.6821,29.6028,29.6821,19900.0
2010-06-25 14:00:00,44.94,44.94,44.84,44.91,39900.0,29.6821,29.6821,29.616,29.6623,39900.0
2010-06-25 14:05:00,44.9,44.9,44.77,44.83,33400.0,29.6557,29.6557,29.5698,29.6094,33400.0
2010-06-25 14:10:00,44.82,44.97,44.82,44.97,25100.0,29.6028,29.7019,29.6028,29.7019,25100.0
2010-06-25 14:15:00,44.96,45.02,44.94,45.01,16100.0,29.6953,29.7349,29.6821,29.7283,16100.0
2010-06-25 14:20:00,45.01,45.02,44.94,44.95,32600.0,29.7283,29.7349,29.6821,29.6887,32600.0
2010-06-25 14:25:00,44.95,44.97,44.87,44.93,24700.0,29.6887,29.7019,29.6358,29.6755,24700.0
2010-06-25 14:30:00,44.94,44.94,44.81,44.91,29400.0,29.6821,29.6821,29.5962,29.6623,29400.0
2010-06-25 14:35:00,44.92,44.98,44.91,44.97,19600.0,29.6689,29.7085,29.6623,29.7019,19600.0
2010-06-25 14:40:00,44.96,45.04,44.96,44.98,17500.0,29.6953,29.7481,29.6953,29.7085,17500.0
2010-06-25 14:45:00,44.98,44.98,44.87,44.92,24700.0,29.7085,29.7085,29.6358,29.6689,24700.0
2010-06-25 14:50:00,44.92,45.01,44.91,44.99,24400.0,29.6689,29.7283,29.6623,29.7151,24400.0
2010-06-25 14:55:00,44.98,45.01,44.87,44.93,33900.0,29.7085,29.7283,29.6358,29.6755,33900.0
2010-06-25 15:00:00,44.92,44.92,44.78,44.83,81900.0,29.6689,29.6689,29.5764,29.6094,81900.0
2010-06-25 15:05:00,44.83,44.91,44.77,44.91,47700.0,29.6094,29.6623,29.5698,29.6623,47700.0
2010-06-25 15:10:00,44.91,44.95,44.9,44.91,34000.0,29.6623,29.6887,29.6557,29.6623,34000.0
2010-06-25 15:15:00,44.91,44.91,44.71,44.77,83600.0,29.6623,29.6623,29.5302,29.5698,83600.0
2010-06-25 15:20:00,44.77,44.85,44.76,44.82,58500.0,29.5698,29.6226,29.5632,29.6028,58500.0
2010-06-25 15:25:00,44.82,44.9,44.82,44.86,40700.0,29.6028,29.6557,29.6028,29.6292,40700.0
2010-06-25 15:30:00,44.87,45.09,44.83,45.08,140700.0,29.6358,29.7812,29.6094,29.7745,140700.0
2010-06-25 15:35:00,45.09,45.1,44.99,45.07,101600.0,29.7812,29.7878,29.7151,29.7679,101600.0
2010-06-25 15:40:00,45.06,45.1,44.88,44.93,100100.0,29.7613,29.7878,29.6424,29.6755,100100.0
2010-06-25 15:45:00,44.93,44.93,44.7,44.8,257600.0,29.6755,29.6755,29.5236,29.5896,257600.0
2010-06-25 15:50:00,44.8,44.81,44.65,44.77,178400.0,29.5896,29.5962,29.4905,29.5698,178400.0
2010-06-25 15:55:00,44.77,44.96,44.74,44.95,237900.0,29.5698,29.6953,29.55,29.6887,237900.0
2010-06-28 09:30:00,45.17,45.26,44.86,44.9,62400.0,29.834,29.8934,29.6292,29.6557,62400.0
2010-06-28 09:35:00,44.91,44.98,44.72,44.82,47200.0,29.6623,29.7085,29.5368,29.6028,47200.0
2010-06-28 09:40:00,44.82,44.82,44.65,44.73,52600.0,29.6028,29.6028,29.4905,29.5434,52600.0
2010-06-28 09:45:00,44.72,44.74,44.63,44.71,75900.0,29.5368,29.55,29.4773,29.5302,75900.0
2010-06-28 09:50:00,44.71,44.73,44.63,44.67,51700.0,29.5302,29.5434,29.4773,29.5037,51700.0
2010-06-28 09:55:00,44.68,44.69,44.56,44.61,116000.0,29.5104,29.517,29.4311,29.4641,116000.0
2010-06-28 10:00:00,44.62,44.67,44.6,44.62,54000.0,29.4707,29.5037,29.4575,29.4707,54000.0
2010-06-28 10:05:00,44.61,44.64,44.51,44.52,85200.0,29.4641,29.4839,29.3981,29.4047,85200.0
2010-06-28 10:10:00,44.52,44.58,44.48,44.56,57900.0,29.4047,29.4443,29.3783,29.4311,57900.0
2010-06-28 10:15:00,44.56,44.65,44.53,44.64,43300.0,29.4311,29.4905,29.4113,29.4839,43300.0
2010-06-28 10:20:00,44.64,44.78,44.64,44.77,41000.0,29.4839,29.5764,29.4839,29.5698,41000.0
2010-06-28 10:25:00,44.78,44.83,44.71,44.76,34000.0,29.5764,29.6094,29.5302,29.5632,34000.0
2010-06-28 10:30:00,44.76,44.79,44.7,44.73,49700.0,29.5632,29.583,29.5236,29.5434,49700.0
2010-06-28 10:35:00,44.73,44.78,44.65,44.66,114600.0,29.5434,29.5764,29.4905,29.4971,114600.0
2010-06-28 10:40:00,44.66,44.71,44.61,44.64,98000.0,29.4971,29.5302,29.4641,29.4839,98000.0
2010-06-28 10:45:00,44.63,44.76,44.61,44.75,92400.0,29.4773,29.5632,29.4641,29.5566,92400.0
2010-06-28 10:50:00,44.75,44.89,44.75,44.88,59700.0,29.5566,29.6491,29.5566,29.6424,59700.0
2010-06-28 10:55:00,44.88,44.94,44.86,44.93,33700.0,29.6424,29.6821,29.6292,29.6755,33700.0
2010-06-28 11:00:00,44.94,45.07,44.93,45.06,89200.0,29.6821,29.7679,29.6755,29.7613,89200.0
2010-06-28 11:05:00,45.07,45.18,45.07,45.18,65600.0,29.7679,29.8406,29.7679,29.8406,65600.0
2010-06-28 11:10:00,45.18,45.21,45.13,45.18,50900.0,29.8406,29.8604,29.8076,29.8406,50900.0
2010-06-28 11:15:00,45.18,45.19,45.04,45.06,40200.0,29.8406,29.8472,29.7481,29.7613,40200.0
2010-06-28 11:20:00,45.06,45.08,44.98,45.0,33400.0,29.7613,29.7745,29.7085,29.7217,33400.0
2010-06-28 11:25:00,45.01,45.15,45.01,45.13,38200.0,29.7283,29.8208,29.7283,29.8076,38200.0
2010-06-28 11:30:00,45.14,45.19,45.12,45.13,29200.0,29.8142,29.8472,29.801,29.8076,29200.0
2010-06-28 11:35:00,45.14,45.19,45.14,45.14,26500.0,29.8142,29.8472,29.8142,29.8142,26500.0
2010-06-28 11:40:00,45.15,45.24,45.15,45.22,36500.0,29.8208,29.8802,29.8208,29.867,36500.0
2010-06-28 11:45:00,45.2,45.23,45.13,45.15,26100.0,29.8538,29.8736,29.8076,29.8208,26100.0
2010-06-28 11:50:00,45.16,45.16,45.09,45.1,33300.0,29.8274,29.8274,29.7812,29.7878,33300.0
2010-06-28 11:55:00,45.1,45.11,45.02,45.03,31100.0,29.7878,29.7944,29.7349,29.7415,31100.0
2010-06-28 12:00:00,45.03,45.08,44.99,44.99,47600.0,29.7415,29.7745,29.7151,29.7151,47600.0
2010-06-28 12:05:00,44.98,45.0,44.92,44.99,24400.0,29.7085,29.7217,29.6689,29.7151,24400.0
2010-06-28 12:10:00,44.98,45.01,44.92,44.97,38200.0,29.7085,29.7283,29.6689,29.7019,38200.0
2010-06-28 12:15:00,44.96,44.96,44.88,44.92,44500.0,29.6953,29.6953,29.6424,29.6689,44500.0
2010-06-28 12:20:00,44.92,44.94,44.87,44.92,22800.0,29.6689,29.6821,29.6358,29.6689,22800.0
2010-06-28 12:25:00,44.93,44.96,44.91,44.93,46500.0,29.6755,29.6953,29.6623,29.6755,46500.0
2010-06-28 12:30:00,44.92,44.96,44.82,44.84,76000.0,29.6689,29.6953,29.6028,29.616,76000.0
2010-06-28 12:35:00,44.85,44.85,44.7,44.7,91100.0,29.6226,29.6226,29.5236,29.5236,91100.0
2010-06-28 12:40:00,44.69,44.71,44.64,44.7,64900.0,29.517,29.5302,29.4839,29.5236,64900.0
2010-06-28 12:45:00,44.7,44.75,44.63,44.74,39700.0,29.5236,29.5566,29.4773,29.55,39700.0
2010-06-28 12:50:00,44.74,44.79,44.72,44.78,23100.0,29.55,29.583,29.5368,29.5764,23100.0
2010-06-28 12:55:00,44.77,44.85,44.76,44.83,15800.0,29.5698,29.6226,29.5632,29.6094,15800.0
2010-06-28 13:00:00,44.82,44.82,44.74,44.74,36400.0,29.6028,29.6028,29.55,29.55,36400.0
2010-06-28 13:05:00,44.73,44.79,44.7,44.74,35100.0,29.5434,29.583,29.5236,29.55,35100.0
2010-06-28 13:10:00,44.73,44.73,44.65,44.65,27600.0,29.5434,29.5434,29.4905,29.4905,27600.0
2010-06-28 13:15:00,44.64,44.65,44.6,44.61,34500.0,29.4839,29.4905,29.4575,29.4641,34500.0
2010-06-28 13:20:00,44.6,44.69,44.6,44.69,32700.0,29.4575,29.517,29.4575,29.517,32700.0
2010-06-28 13:25:00,44.68,44.74,44.68,44.73,19300.0,29.5104,29.55,29.5104,29.5434,19300.0
2010-06-28 13:30:00,44.74,44.74,44.63,44.64,44400.0,29.55,29.55,29.4773,29.4839,44400.0
2010-06-28 13:35:00,44.63,44.71,44.62,44.71,34600.0,29.4773,29.5302,29.4707,29.5302,34600.0
2010-06-28 13:40:00,44.71,44.76,44.69,44.75,35500.0,29.5302,29.5632,29.517,29.5566,35500.0
2010-06-28 13:45:00,44.75,44.83,44.74,44.83,31800.0,29.5566,29.6094,29.55,29.6094,31800.0
2010-06-28 13:50:00,44.83,44.87,44.83,44.86,35600.0,29.6094,29.6358,29.6094,29.6292,35600.0
2010-06-28 13:55:00,44.86,44.92,44.85,44.89,28900.0,29.6292,29.6689,29.6226,29.6491,28900.0
2010-06-28 14:00:00,44.88,44.88,44.82,44.85,26600.0,29.6424,29.6424,29.6028,29.6226,26600.0
2010-06-28 14:05:00,44.85,44.89,44.84,44.88,32400.0,29.6226,29.6491,29.616,29.6424,32400.0
2010-06-28 14:10:00,44.89,44.96,44.88,44.95,21400.0,29.6491,29.6953,29.6424,29.6887,21400.0
2010-06-28 14:15:00,44.95,44.97,44.92,44.93,48400.0,29.6887,29.7019,29.6689,29.6755,48400.0
2010-06-28 14:20:00,44.91,44.95,44.91,44.92,58200.0,29.6623,29.6887,29.6623,29.6689,58200.0
2010-06-28 14:25:00,44.91,44.95,44.87,44.87,32900.0,29.6623,29.6887,29.6358,29.6358,32900.0
2010-06-28 14:30:00,44.86,44.9,44.85,44.88,52200.0,29.6292,29.6557,29.6226,29.6424,52200.0
2010-06-28 14:35:00,44.89,45.07,44.88,45.03,153500.0,29.6491,29.7679,29.6424,29.7415,153500.0
2010-06-28 14:40:00,45.04,45.1,45.03,45.09,87200.0,29.7481,29.7878,29.7415,29.7812,87200.0
2010-06-28 14:45:00,45.09,45.14,45.05,45.13,67300.0,29.7812,29.8142,29.7547,29.8076,67300.0
2010-06-28 14:50:00,45.13,45.21,45.13,45.14,142400.0,29.8076,29.8604,29.8076,29.8142,142400.0
2010-06-28 14:55:00,45.13,45.18,45.13,45.16,62900.0,29.8076,29.8406,29.8076,29.8274,62900.0
2010-06-28 15:00:00,45.16,45.21,45.16,45.17,63300.0,29.8274,29.8604,29.8274,29.834,63300.0
2010-06-28 15:05:00,45.17,45.21,45.14,45.14,70700.0,29.834,29.8604,29.8142,29.8142,70700.0
2010-06-28 15:10:00,45.15,45.17,45.07,45.07,76600.0,29.8208,29.834,29.7679,29.7679,76600.0
2010-06-28 15:15:00,45.06,45.14,45.05,45.14,65500.0,29.7613,29.8142,29.7547,29.8142,65500.0
2010-06-28 15:20:00,45.13,45.13,45.03,45.03,76400.0,29.8076,29.8076,29.7415,29.7415,76400.0
2010-06-28 15:25:00,45.03,45.03,44.88,44.92,103800.0,29.7415,29.7415,29.6424,29.6689,103800.0
2010-06-28 15:30:00,44.92,44.97,44.87,44.92,108500.0,29.6689,29.7019,29.6358,29.6689,108500.0
2010-06-28 15:35:00,44.92,45.04,44.91,45.02,99400.0,29.6689,29.7481,29.6623,29.7349,99400.0
2010-06-28 15:40:00,45.01,45.14,44.99,45.13,102400.0,29.7283,29.8142,29.7151,29.8076,102400.0
2010-06-28 15:45:00,45.13,45.14,45.03,45.04,101600.0,29.8076,29.8142,29.7415,29.7481,101600.0
2010-06-28 15:50:00,45.04,45.04,44.85,44.9,169800.0,29.7481,29.7481,29.6226,29.6557,169800.0
2010-06-28 15:55:00,44.91,44.93,44.85,44.86,210000.0,29.6623,29.6755,29.6226,29.6292,210000.0
2010-06-29 09:30:00,43.9,44.14,43.71,44.0,121300.0,28.9952,29.1537,28.8697,29.0612,121300.0
2010-06-29 09:35:00,44.01,44.07,43.69,43.72,100800.0,29.0678,29.1075,28.8565,28.8763,100800.0
2010-06-29 09:40:00,43.72,43.72,43.5,43.59,131000.0,28.8763,28.8763,28.731,28.7904,131000.0
2010-06-29 09:45:00,43.59,43.66,43.33,43.39,104600.0,28.7904,28.8367,28.6187,28.6583,104600.0
2010-06-29 09:50:00,43.39,43.47,43.28,43.43,165700.0,28.6583,28.7112,28.5857,28.6848,165700.0
2010-06-29 09:55:00,43.43,43.51,43.39,43.44,54800.0,28.6848,28.7376,28.6583,28.6914,54800.0
2010-06-29 10:00:00,43.45,43.45,43.08,43.19,216200.0,28.698,28.698,28.4536,28.5262,216200.0
2010-06-29 10:05:00,43.19,43.37,43.13,43.32,57700.0,28.5262,28.6451,28.4866,28.6121,57700.0
2010-06-29 10:10:00,43.32,43.4,43.26,43.32,68600.0,28.6121,28.6649,28.5725,28.6121,68600.0
2010-06-29 10:15:00,43.32,43.32,43.13,43.24,64000.0,28.6121,28.6121,28.4866,28.5593,64000.0
2010-06-29 10:20:00,43.23,43.25,43.13,43.2,84100.0,28.5527,28.5659,28.4866,28.5328,84100.0
2010-06-29 10:25:00,43.19,43.19,42.91,42.91,134300.0,28.5262,28.5262,28.3413,28.3413,134300.0
2010-06-29 10:30:00,42.91,43.07,42.91,42.96,76800.0,28.3413,28.447,28.3413,28.3743,76800.0
2010-06-29 10:35:00,42.97,43.05,42.91,43.01,62500.0,28.3809,28.4338,28.3413,28.4073,62500.0
2010-06-29 10:40:00,43.0,43.07,42.97,43.02,82000.0,28.4007,28.447,28.3809,28.414,82000.0
2010-06-29 10:45:00,43.02,43.11,43.01,43.1,72900.0,28.414,28.4734,28.4073,28.4668,72900.0
2010-06-29 10:50:00,43.11,43.21,43.06,43.19,44000.0,28.4734,28.5394,28.4404,28.5262,44000.0
2010-06-29 10:55:00,43.19,43.34,43.19,43.34,52400.0,28.5262,28.6253,28.5262,28.6253,52400.0
2010-06-29 11:00:00,43.34,43.35,43.25,43.25,43500.0,28.6253,28.6319,28.5659,28.5659,43500.0
2010-06-29 11:05:00,43.24,43.26,43.15,43.26,66100.0,28.5593,28.5725,28.4998,28.5725,66100.0
2010-06-29 11:10:00,43.26,43.41,43.24,43.3,126500.0,28.5725,28.6715,28.5593,28.5989,126500.0
2010-06-29 11:15:00,43.3,43.32,43.17,43.17,47600.0,28.5989,28.6121,28.513,28.513,47600.0
2010-06-29 11:20:00,43.18,43.23,43.12,43.15,55300.0,28.5196,28.5527,28.48,28.4998,55300.0
2010-06-29 11:25:00,43.15,43.18,43.05,43.08,68100.0,28.4998,28.5196,28.4338,28.4536,68100.0
2010-06-29 11:30:00,43.08,43.12,43.05,43.05,51400.0,28.4536,28.48,28.4338,28.4338,51400.0
2010-06-29 11:35:00,43.04,43.08,43.02,43.03,32700.0,28.4272,28.4536,28.414,28.4206,32700.0
2010-06-29 11:40:00,43.03,43.06,43.01,43.05,91800.0,28.4206,28.4404,28.4073,28.4338,91800.0
2010-06-29 11:45:00,43.05,43.12,43.03,43.08,46600.0,28.4338,28.48,28.4206,28.4536,46600.0
2010-06-29 11:50:00,43.09,43.13,43.05,43.05,36300.0,28.4602,28.4866,28.4338,28.4338,36300.0
2010-06-29 11:55:00,43.05,43.08,43.01,43.05,61400.0,28.4338,28.4536,28.4073,28.4338,61400.0
2010-06-29 12:00:00,43.06,43.08,43.01,43.01,58400.0,28.4404,28.4536,28.4073,28.4073,58400.0
2010-06-29 12:05:00,43.01,43.1,43.01,43.09,69700.0,28.4073,28.4668,28.4073,28.4602,69700.0
2010-06-29 12:10:00,43.08,43.11,42.98,43.05,68300.0,28.4536,28.4734,28.3875,28.4338,68300.0
2010-06-29 12:15:00,43.04,43.17,43.01,43.1,49300.0,28.4272,28.513,28.4073,28.4668,49300.0
2010-06-29 12:20:00,43.1,43.25,43.06,43.24,55500.0,28.4668,28.5659,28.4404,28.5593,55500.0
2010-06-29 12:25:00,43.23,43.24,43.1,43.12,47400.0,28.5527,28.5593,28.4668,28.48,47400.0
2010-06-29 12:30:00,43.13,43.13,43.05,43.07,41000.0,28.4866,28.4866,28.4338,28.447,41000.0
2010-06-29 12:35:00,43.06,43.13,42.95,42.96,177600.0,28.4404,28.4866,28.3677,28.3743,177600.0
2010-06-29 12:40:00,42.97,43.01,42.93,42.95,105400.0,28.3809,28.4073,28.3545,28.3677,105400.0
2010-06-29 12:45:00,42.96,43.06,42.95,43.06,44500.0,28.3743,28.4404,28.3677,28.4404,44500.0
2010-06-29 12:50:00,43.05,43.07,43.01,43.02,43700.0,28.4338,28.447,28.4073,28.414,43700.0
2010-06-29 12:55:00,43.02,43.05,42.97,43.03,67400.0,28.414,28.4338,28.3809,28.4206,67400.0
2010-06-29 13:00:00,43.03,43.05,42.99,43.03,66100.0,28.4206,28.4338,28.3941,28.4206,66100.0
2010-06-29 13:05:00,43.03,43.06,42.95,43.02,52400.0,28.4206,28.4404,28.3677,28.414,52400.0
2010-06-29 13:10:00,43.02,43.03,42.95,42.97,46800.0,28.414,28.4206,28.3677,28.3809,46800.0
2010-06-29 13:15:00,42.97,43.0,42.9,42.91,57400.0,28.3809,28.4007,28.3347,28.3413,57400.0
2010-06-29 13:20:00,42.92,42.95,42.86,42.86,126000.0,28.3479,28.3677,28.3083,28.3083,126000.0
2010-06-29 13:25:00,42.86,42.88,42.81,42.83,62800.0,28.3083,28.3215,28.2753,28.2885,62800.0
2010-06-29 13:30:00,42.83,42.84,42.71,42.72,96000.0,28.2885,28.2951,28.2092,28.2158,96000.0
2010-06-29 13:35:00,42.72,42.81,42.69,42.75,85600.0,28.2158,28.2753,28.196,28.2356,85600.0
2010-06-29 13:40:00,42.75,42.84,42.73,42.84,51600.0,28.2356,28.2951,28.2224,28.2951,51600.0
2010-06-29 13:45:00,42.85,42.87,42.8,42.86,42200.0,28.3017,28.3149,28.2686,28.3083,42200.0
2010-06-29 13:50:00,42.86,42.88,42.82,42.87,53000.0,28.3083,28.3215,28.2819,28.3149,53000.0
2010-06-29 13:55:00,42.88,43.06,42.88,43.03,77100.0,28.3215,28.4404,28.3215,28.4206,77100.0
2010-06-29 14:00:00,43.03,43.04,42.99,43.04,47000.0,28.4206,28.4272,28.3941,28.4272,47000.0
2010-06-29 14:05:00,43.04,43.17,43.03,43.13,74600.0,28.4272,28.513,28.4206,28.4866,74600.0
2010-06-29 14:10:00,43.14,43.21,43.13,43.16,144700.0,28.4932,28.5394,28.4866,28.5064,144700.0
2010-06-29 14:15:00,43.16,43.23,43.13,43.22,144000.0,28.5064,28.5527,28.4866,28.546,144000.0
2010-06-29 14:20:00,43.22,43.24,43.16,43.23,77900.0,28.546,28.5593,28.5064,28.5527,77900.0
2010-06-29 14:25:00,43.23,43.29,43.21,43.24,105500.0,28.5527,28.5923,28.5394,28.5593,105500.0
2010-06-29 14:30:00,43.24,43.24,43.12,43.13,149500.0,28.5593,28.5593,28.48,28.4866,149500.0
2010-06-29 14:35:00,43.13,43.17,43.05,43.17,124000.0,28.4866,28.513,28.4338,28.513,124000.0
2010-06-29 14:40:00,43.17,43.19,43.14,43.17,96000.0,28.513,28.5262,28.4932,28.513,96000.0
2010-06-29 14:45:00,43.17,43.18,43.14,43.15,83200.0,28.513,28.5196,28.4932,28.4998,83200.0
2010-06-29 14:50:00,43.15,43.27,43.07,43.17,126500.0,28.4998,28.5791,28.447,28.513,126500.0
2010-06-29 14:55:00,43.16,43.2,43.12,43.14,128200.0,28.5064,28.5328,28.48,28.4932,128200.0
2010-06-29 15:00:00,43.15,43.18,43.11,43.17,93500.0,28.4998,28.5196,28.4734,28.513,93500.0
2010-06-29 15:05:00,43.18,43.27,43.15,43.15,93300.0,28.5196,28.5791,28.4998,28.4998,93300.0
2010-06-29 15:10:00,43.15,43.18,43.11,43.14,93500.0,28.4998,28.5196,28.4734,28.4932,93500.0
2010-06-29 15:15:00,43.15,43.24,43.06,43.06,124100.0,28.4998,28.5593,28.4404,28.4404,124100.0
2010-06-29 15:20:00,43.07,43.11,42.83,42.96,272500.0,28.447,28.4734,28.2885,28.3743,272500.0
2010-06-29 15:25:00,42.96,42.98,42.86,42.95,284800.0,28.3743,28.3875,28.3083,28.3677,284800.0
2010-06-29 15:30:00,42.95,43.03,42.88,43.0,288800.0,28.3677,28.4206,28.3215,28.4007,288800.0
2010-06-29 15:35:00,43.01,43.07,42.97,42.99,248300.0,28.4073,28.447,28.3809,28.3941,248300.0
2010-06-29 15:40:00,42.99,43.02,42.89,42.91,374600.0,28.3941,28.414,28.3281,28.3413,374600.0
2010-06-29 15:45:00,42.9,42.95,42.81,42.88,321800.0,28.3347,28.3677,28.2753,28.3215,321800.0
2010-06-29 15:50:00,42.88,43.25,42.85,43.23,519800.0,28.3215,28.5659,28.3017,28.5527,519800.0
2010-06-29 15:55:00,43.24,43.33,43.21,43.28,552900.0,28.5593,28.6187,28.5394,28.5857,552900.0
2010-06-30 09:30:00,43.14,43.3,42.94,43.05,108400.0,28.4932,28.5989,28.3611,28.4338,108400.0
2010-06-30 09:35:00,43.05,43.18,43.01,43.02,139800.0,28.4338,28.5196,28.4073,28.414,139800.0
2010-06-30 09:40:00,43.03,43.23,43.02,43.22,65400.0,28.4206,28.5527,28.414,28.546,65400.0
2010-06-30 09:45:00,43.21,43.51,43.21,43.5,106900.0,28.5394,28.7376,28.5394,28.731,106900.0
2010-06-30 09:50:00,43.5,43.58,43.46,43.52,76000.0,28.731,28.7838,28.7046,28.7442,76000.0
2010-06-30 09:55:00,43.53,43.58,43.49,43.56,100100.0,28.7508,28.7838,28.7244,28.7706,100100.0
2010-06-30 10:00:00,43.56,43.63,43.51,43.54,80700.0,28.7706,28.8168,28.7376,28.7574,80700.0
2010-06-30 10:05:00,43.54,43.58,43.36,43.37,70100.0,28.7574,28.7838,28.6385,28.6451,70100.0
2010-06-30 10:10:00,43.37,43.38,43.25,43.29,82800.0,28.6451,28.6517,28.5659,28.5923,82800.0
2010-06-30 10:15:00,43.29,43.46,43.29,43.39,45500.0,28.5923,28.7046,28.5923,28.6583,45500.0
2010-06-30 10:20:00,43.38,43.41,43.29,43.36,52900.0,28.6517,28.6715,28.5923,28.6385,52900.0
2010-06-30 10:25:00,43.36,43.41,43.33,43.37,66200.0,28.6385,28.6715,28.6187,28.6451,66200.0
2010-06-30 10:30:00,43.36,43.51,43.33,43.46,46100.0,28.6385,28.7376,28.6187,28.7046,46100.0
2010-06-30 10:35:00,43.47,43.64,43.47,43.62,47100.0,28.7112,28.8235,28.7112,28.8102,47100.0
2010-06-30 10:40:00,43.63,43.67,43.43,43.47,50200.0,28.8168,28.8433,28.6848,28.7112,50200.0
2010-06-30 10:45:00,43.46,43.56,43.44,43.5,35100.0,28.7046,28.7706,28.6914,28.731,35100.0
2010-06-30 10:50:00,43.5,43.52,43.4,43.52,43500.0,28.731,28.7442,28.6649,28.7442,43500.0
2010-06-30 10:55:00,43.52,43.57,43.47,43.5,42700.0,28.7442,28.7772,28.7112,28.731,42700.0
2010-06-30 11:00:00,43.48,43.63,43.43,43.6,42600.0,28.7178,28.8168,28.6848,28.797,42600.0
2010-06-30 11:05:00,43.6,43.63,43.55,43.58,41600.0,28.797,28.8168,28.764,28.7838,41600.0
2010-06-30 11:10:00,43.59,43.7,43.59,43.69,42900.0,28.7904,28.8631,28.7904,28.8565,42900.0
2010-06-30 11:15:00,43.7,43.81,43.69,43.79,52200.0,28.8631,28.9357,28.8565,28.9225,52200.0
2010-06-30 11:20:00,43.79,43.82,43.73,43.81,48300.0,28.9225,28.9423,28.8829,28.9357,48300.0
2010-06-30 11:25:00,43.81,43.85,43.73,43.73,50900.0,28.9357,28.9622,28.8829,28.8829,50900.0
2010-06-30 11:30:00,43.74,43.86,43.73,43.84,45200.0,28.8895,28.9688,28.8829,28.9555,45200.0
2010-06-30 11:35:00,43.83,43.9,43.81,43.86,59100.0,28.9489,28.9952,28.9357,28.9688,59100.0
2010-06-30 11:40:00,43.87,43.89,43.81,43.81,46900.0,28.9754,28.9886,28.9357,28.9357,46900.0
2010-06-30 11:45:00,43.81,43.89,43.81,43.84,34100.0,28.9357,28.9886,28.9357,28.9555,34100.0
2010-06-30 11:50:00,43.84,43.89,43.83,43.86,22300.0,28.9555,28.9886,28.9489,28.9688,22300.0
2010-06-30 11:55:00,43.85,43.86,43.76,43.77,31600.0,28.9622,28.9688,28.9027,28.9093,31600.0
2010-06-30 12:00:00,43.78,43.79,43.73,43.78,30700.0,28.9159,28.9225,28.8829,28.9159,30700.0
2010-06-30 12:05:00,43.79,43.84,43.75,43.84,30900.0,28.9225,28.9555,28.8961,28.9555,30900.0
2010-06-30 12:10:00,43.84,43.86,43.81,43.85,43100.0,28.9555,28.9688,28.9357,28.9622,43100.0
2010-06-30 12:15:00,43.84,43.9,43.83,43.89,62500.0,28.9555,28.9952,28.9489,28.9886,62500.0
2010-06-30 12:20:00,43.9,43.93,43.86,43.92,38800.0,28.9952,29.015,28.9688,29.0084,38800.0
2010-06-30 12:25:00,43.92,43.96,43.88,43.91,52200.0,29.0084,29.0348,28.982,29.0018,52200.0
2010-06-30 12:30:00,43.92,43.92,43.84,43.87,46200.0,29.0084,29.0084,28.9555,28.9754,46200.0
2010-06-30 12:35:00,43.87,43.87,43.79,43.81,21600.0,28.9754,28.9754,28.9225,28.9357,21600.0
2010-06-30 12:40:00,43.82,43.87,43.78,43.86,97600.0,28.9423,28.9754,28.9159,28.9688,97600.0
2010-06-30 12:45:00,43.85,43.87,43.81,43.86,43400.0,28.9622,28.9754,28.9357,28.9688,43400.0
2010-06-30 12:50:00,43.87,43.93,43.86,43.92,39600.0,28.9754,29.015,28.9688,29.0084,39600.0
2010-06-30 12:55:00,43.93,43.97,43.92,43.95,29900.0,29.015,29.0414,29.0084,29.0282,29900.0
2010-06-30 13:00:00,43.95,44.03,43.92,44.03,51100.0,29.0282,29.081,29.0084,29.081,51100.0
2010-06-30 13:05:00,44.03,44.03,43.95,43.96,59400.0,29.081,29.081,29.0282,29.0348,59400.0
2010-06-30 13:10:00,43.97,44.03,43.96,43.99,40700.0,29.0414,29.081,29.0348,29.0546,40700.0
2010-06-30 13:15:00,44.0,44.02,43.98,44.01,45900.0,29.0612,29.0744,29.048,29.0678,45900.0
2010-06-30 13:20:00,44.0,44.06,43.99,44.06,55900.0,29.0612,29.1009,29.0546,29.1009,55900.0
2010-06-30 13:25:00,44.06,44.06,44.02,44.05,61700.0,29.1009,29.1009,29.0744,29.0942,61700.0
2010-06-30 13:30:00,44.04,44.07,43.97,43.99,157500.0,29.0876,29.1075,29.0414,29.0546,157500.0
2010-06-30 13:35:00,43.98,44.05,43.97,44.02,57600.0,29.048,29.0942,29.0414,29.0744,57600.0
2010-06-30 13:40:00,44.01,44.05,44.0,44.03,57200.0,29.0678,29.0942,29.0612,29.081,57200.0
2010-06-30 13:45:00,44.03,44.11,44.02,44.03,54200.0,29.081,29.1339,29.0744,29.081,54200.0
2010-06-30 13:50:00,44.03,44.07,43.99,44.05,51500.0,29.081,29.1075,29.0546,29.0942,51500.0
2010-06-30 13:55:00,44.06,44.1,44.06,44.1,53900.0,29.1009,29.1273,29.1009,29.1273,53900.0
2010-06-30 14:00:00,44.1,44.2,44.08,44.12,128500.0,29.1273,29.1933,29.1141,29.1405,128500.0
2010-06-30 14:05:00,44.13,44.15,44.0,44.03,92400.0,29.1471,29.1603,29.0612,29.081,92400.0
2010-06-30 14:10:00,44.03,44.06,43.99,44.04,124200.0,29.081,29.1009,29.0546,29.0876,124200.0
2010-06-30 14:15:00,44.04,44.09,44.01,44.08,67600.0,29.0876,29.1207,29.0678,29.1141,67600.0
2010-06-30 14:20:00,44.07,44.09,43.95,43.97,126400.0,29.1075,29.1207,29.0282,29.0414,126400.0
2010-06-30 14:25:00,43.97,44.07,43.94,44.0,104100.0,29.0414,29.1075,29.0216,29.0612,104100.0
2010-06-30 14:30:00,44.0,44.03,43.96,43.97,72000.0,29.0612,29.081,29.0348,29.0414,72000.0
2010-06-30 14:35:00,43.97,44.01,43.93,43.95,34700.0,29.0414,29.0678,29.015,29.0282,34700.0
2010-06-30 14:40:00,43.94,43.94,43.86,43.9,69600.0,29.0216,29.0216,28.9688,28.9952,69600.0
2010-06-30 14:45:00,43.9,44.03,43.86,44.01,104600.0,28.9952,29.081,28.9688,29.0678,104600.0
2010-06-30 14:50:00,44.01,44.05,43.96,44.04,58400.0,29.0678,29.0942,29.0348,29.0876,58400.0
2010-06-30 14:55:00,44.05,44.09,44.01,44.02,78900.0,29.0942,29.1207,29.0678,29.0744,78900.0
2010-06-30 15:00:00,44.01,44.04,43.95,44.02,67400.0,29.0678,29.0876,29.0282,29.0744,67400.0
2010-06-30 15:05:00,44.03,44.09,43.99,44.06,67300.0,29.081,29.1207,29.0546,29.1009,67300.0
2010-06-30 15:10:00,44.07,44.08,44.0,44.02,68200.0,29.1075,29.1141,29.0612,29.0744,68200.0
2010-06-30 15:15:00,44.02,44.02,43.95,44.0,93500.0,29.0744,29.0744,29.0282,29.0612,93500.0
2010-06-30 15:20:00,44.0,44.03,43.95,44.0,83600.0,29.0612,29.081,29.0282,29.0612,83600.0
2010-06-30 15:25:00,44.0,44.0,43.82,43.84,222600.0,29.0612,29.0612,28.9423,28.9555,222600.0
2010-06-30 15:30:00,43.84,43.88,43.74,43.82,239800.0,28.9555,28.982,28.8895,28.9423,239800.0
2010-06-30 15:35:00,43.82,43.9,43.7,43.72,301200.0,28.9423,28.9952,28.8631,28.8763,301200.0
2010-06-30 15:40:00,43.73,43.78,43.64,43.64,498300.0,28.8829,28.9159,28.8235,28.8235,498300.0
2010-06-30 15:45:00,43.65,43.8,43.57,43.75,335600.0,28.8301,28.9291,28.7772,28.8961,335600.0
2010-06-30 15:50:00,43.76,43.86,43.65,43.66,247400.0,28.9027,28.9688,28.8301,28.8367,247400.0
2010-06-30 15:55:00,43.66,43.72,43.61,43.65,476500.0,28.8367,28.8763,28.8036,28.8301,476500.0
2010-07-01 09:30:00,43.5,43.68,43.5,43.58,82800.0,28.731,28.8499,28.731,28.7838,82800.0
2010-07-01 09:35:00,43.6,43.77,43.54,43.73,71600.0,28.797,28.9093,28.7574,28.8829,71600.0
2010-07-01 09:40:00,43.75,43.79,43.63,43.78,71200.0,28.8961,28.9225,28.8168,28.9159,71200.0
2010-07-01 09:45:00,43.77,43.79,43.63,43.69,63900.0,28.9093,28.9225,28.8168,28.8565,63900.0
2010-07-01 09:50:00,43.7,43.74,43.6,43.64,83600.0,28.8631,28.8895,28.797,28.8235,83600.0
2010-07-01 09:55:00,43.65,43.79,43.63,43.68,61700.0,28.8301,28.9225,28.8168,28.8499,61700.0
2010-07-01 10:00:00,43.69,43.69,43.29,43.35,108400.0,28.8565,28.8565,28.5923,28.6319,108400.0
2010-07-01 10:05:00,43.36,43.54,43.34,43.44,84200.0,28.6385,28.7574,28.6253,28.6914,84200.0
2010-07-01 10:10:00,43.46,43.53,43.16,43.21,98500.0,28.7046,28.7508,28.5064,28.5394,98500.0
2010-07-01 10:15:00,43.2,43.33,43.2,43.3,88500.0,28.5328,28.6187,28.5328,28.5989,88500.0
2010-07-01 10:20:00,43.3,43.43,43.28,43.39,71300.0,28.5989,28.6848,28.5857,28.6583,71300.0
2010-07-01 10:25:00,43.38,43.46,43.36,43.39,144500.0,28.6517,28.7046,28.6385,28.6583,144500.0
2010-07-01 10:30:00,43.4,43.42,43.27,43.33,129400.0,28.6649,28.6781,28.5791,28.6187,129400.0
2010-07-01 10:35:00,43.34,43.36,43.23,43.25,168400.0,28.6253,28.6385,28.5527,28.5659,168400.0
2010-07-01 10:40:00,43.25,43.28,43.11,43.18,133400.0,28.5659,28.5857,28.4734,28.5196,133400.0
2010-07-01 10:45:00,43.18,43.35,43.17,43.33,78200.0,28.5196,28.6319,28.513,28.6187,78200.0
2010-07-01 10:50:00,43.33,43.33,43.12,43.12,134900.0,28.6187,28.6187,28.48,28.48,134900.0
2010-07-01 10:55:00,43.12,43.12,42.93,42.94,126800.0,28.48,28.48,28.3545,28.3611,126800.0
2010-07-01 11:00:00,42.93,42.97,42.85,42.9,161500.0,28.3545,28.3809,28.3017,28.3347,161500.0
2010-07-01 11:05:00,42.91,42.91,42.73,42.75,180600.0,28.3413,28.3413,28.2224,28.2356,180600.0
2010-07-01 11:10:00,42.76,42.85,42.74,42.77,68100.0,28.2422,28.3017,28.229,28.2488,68100.0
2010-07-01 11:15:00,42.77,42.96,42.77,42.95,51400.0,28.2488,28.3743,28.2488,28.3677,51400.0
2010-07-01 11:20:00,42.95,42.97,42.9,42.97,50900.0,28.3677,28.3809,28.3347,28.3809,50900.0
2010-07-01 11:25:00,42.98,43.08,42.93,43.08,67500.0,28.3875,28.4536,28.3545,28.4536,67500.0
2010-07-01 11:30:00,43.07,43.08,42.98,43.05,113700.0,28.447,28.4536,28.3875,28.4338,113700.0
2010-07-01 11:35:00,43.05,43.16,43.05,43.13,89700.0,28.4338,28.5064,28.4338,28.4866,89700.0
2010-07-01 11:40:00,43.12,43.15,43.05,43.11,87400.0,28.48,28.4998,28.4338,28.4734,87400.0
2010-07-01 11:45:00,43.11,43.18,43.08,43.09,68100.0,28.4734,28.5196,28.4536,28.4602,68100.0
2010-07-01 11:50:00,43.08,43.11,43.03,43.03,66000.0,28.4536,28.4734,28.4206,28.4206,66000.0
2010-07-01 11:55:00,43.03,43.06,42.98,43.06,50200.0,28.4206,28.4404,28.3875,28.4404,50200.0
2010-07-01 12:00:00,43.05,43.08,42.98,42.99,78800.0,28.4338,28.4536,28.3875,28.3941,78800.0
2010-07-01 12:05:00,43.0,43.02,42.94,42.95,28900.0,28.4007,28.414,28.3611,28.3677,28900.0
2010-07-01 12:10:00,42.95,43.0,42.91,42.94,36300.0,28.3677,28.4007,28.3413,28.3611,36300.0
2010-07-01 12:15:00,42.94,43.02,42.92,43.01,39800.0,28.3611,28.414,28.3479,28.4073,39800.0
2010-07-01 12:20:00,43.02,43.02,42.92,42.92,57300.0,28.414,28.414,28.3479,28.3479,57300.0
2010-07-01 12:25:00,42.92,43.01,42.92,42.97,69300.0,28.3479,28.4073,28.3479,28.3809,69300.0
2010-07-01 12:30:00,42.96,43.06,42.95,43.05,67700.0,28.3743,28.4404,28.3677,28.4338,67700.0
2010-07-01 12:35:00,43.05,43.14,43.02,43.1,100600.0,28.4338,28.4932,28.414,28.4668,100600.0
2010-07-01 12:40:00,43.1,43.5,43.1,43.43,212700.0,28.4668,28.731,28.4668,28.6848,212700.0
2010-07-01 12:45:00,43.44,43.47,43.35,43.38,70800.0,28.6914,28.7112,28.6319,28.6517,70800.0
2010-07-01 12:50:00,43.39,43.46,43.3,43.3,57600.0,28.6583,28.7046,28.5989,28.5989,57600.0
2010-07-01 12:55:00,43.31,43.31,43.17,43.2,50300.0,28.6055,28.6055,28.513,28.5328,50300.0
2010-07-01 13:00:00,43.2,43.21,43.1,43.12,57900.0,28.5328,28.5394,28.4668,28.48,57900.0
2010-07-01 13:05:00,43.13,43.19,43.1,43.18,51600.0,28.4866,28.5262,28.4668,28.5196,51600.0
2010-07-01 13:10:00,43.18,43.2,43.07,43.1,49700.0,28.5196,28.5328,28.447,28.4668,49700.0
2010-07-01 13:15:00,43.1,43.29,43.07,43.29,44100.0,28.4668,28.5923,28.447,28.5923,44100.0
2010-07-01 13:20:00,43.29,43.4,43.27,43.33,47800.0,28.5923,28.6649,28.5791,28.6187,47800.0
2010-07-01 13:25:00,43.33,43.35,43.24,43.28,57600.0,28.6187,28.6319,28.5593,28.5857,57600.0
2010-07-01 13:30:00,43.26,43.5,43.25,43.46,87100.0,28.5725,28.731,28.5659,28.7046,87100.0
2010-07-01 13:35:00,43.47,43.51,43.41,43.51,48900.0,28.7112,28.7376,28.6715,28.7376,48900.0
2010-07-01 13:40:00,43.51,43.51,43.28,43.35,103000.0,28.7376,28.7376,28.5857,28.6319,103000.0
2010-07-01 13:45:00,43.36,43.39,43.22,43.27,54400.0,28.6385,28.6583,28.546,28.5791,54400.0
2010-07-01 13:50:00,43.26,43.37,43.26,43.36,52700.0,28.5725,28.6451,28.5725,28.6385,52700.0
2010-07-01 13:55:00,43.36,43.48,43.33,43.42,68200.0,28.6385,28.7178,28.6187,28.6781,68200.0
2010-07-01 14:00:00,43.42,43.49,43.4,43.47,61400.0,28.6781,28.7244,28.6649,28.7112,61400.0
2010-07-01 14:05:00,43.47,43.47,43.37,43.37,47500.0,28.7112,28.7112,28.6451,28.6451,47500.0
2010-07-01 14:10:00,43.37,43.54,43.35,43.52,48000.0,28.6451,28.7574,28.6319,28.7442,48000.0
2010-07-01 14:15:00,43.51,43.65,43.51,43.52,77500.0,28.7376,28.8301,28.7376,28.7442,77500.0
2010-07-01 14:20:00,43.52,43.53,43.35,43.42,96600.0,28.7442,28.7508,28.6319,28.6781,96600.0
2010-07-01 14:25:00,43.43,43.44,43.31,43.35,85800.0,28.6848,28.6914,28.6055,28.6319,85800.0
2010-07-01 14:30:00,43.35,43.36,43.23,43.3,101800.0,28.6319,28.6385,28.5527,28.5989,101800.0
2010-07-01 14:35:00,43.3,43.42,43.24,43.31,63500.0,28.5989,28.6781,28.5593,28.6055,63500.0
2010-07-01 14:40:00,43.31,43.31,43.14,43.2,186100.0,28.6055,28.6055,28.4932,28.5328,186100.0
2010-07-01 14:45:00,43.19,43.28,43.17,43.28,239300.0,28.5262,28.5857,28.513,28.5857,239300.0
2010-07-01 14:50:00,43.29,43.36,43.23,43.36,150500.0,28.5923,28.6385,28.5527,28.6385,150500.0
2010-07-01 14:55:00,43.35,43.41,43.32,43.39,115100.0,28.6319,28.6715,28.6121,28.6583,115100.0
2010-07-01 15:00:00,43.39,43.56,43.39,43.52,166100.0,28.6583,28.7706,28.6583,28.7442,166100.0
2010-07-01 15:05:00,43.53,43.63,43.48,43.57,91600.0,28.7508,28.8168,28.7178,28.7772,91600.0
2010-07-01 15:10:00,43.58,43.62,43.5,43.52,115200.0,28.7838,28.8102,28.731,28.7442,115200.0
2010-07-01 15:15:00,43.52,43.58,43.48,43.52,156700.0,28.7442,28.7838,28.7178,28.7442,156700.0
2010-07-01 15:20:00,43.52,43.54,43.41,43.45,108100.0,28.7442,28.7574,28.6715,28.698,108100.0
2010-07-01 15:25:00,43.46,43.63,43.42,43.61,128300.0,28.7046,28.8168,28.6781,28.8036,128300.0
2010-07-01 15:30:00,43.61,43.73,43.55,43.73,246100.0,28.8036,28.8829,28.764,28.8829,246100.0
2010-07-01 15:35:00,43.73,43.82,43.7,43.77,245900.0,28.8829,28.9423,28.8631,28.9093,245900.0
2010-07-01 15:40:00,43.77,43.79,43.65,43.73,247300.0,28.9093,28.9225,28.8301,28.8829,247300.0
2010-07-01 15:45:00,43.73,43.78,43.52,43.52,179200.0,28.8829,28.9159,28.7442,28.7442,179200.0
2010-07-01 15:50:00,43.53,43.75,43.44,43.74,242600.0,28.7508,28.8961,28.6914,28.8895,242600.0
2010-07-01 15:55:00,43.75,43.8,43.7,43.72,219300.0,28.8961,28.9291,28.8631,28.8763,219300.0
2010-07-02 09:30:00,43.71,44.09,43.51,44.06,178600.0,28.8697,29.1207,28.7376,29.1009,178600.0
2010-07-02 09:35:00,44.06,44.16,43.98,44.03,93100.0,29.1009,29.1669,29.048,29.081,93100.0
2010-07-02 09:40:00,44.03,44.15,43.89,43.91,59600.0,29.081,29.1603,28.9886,29.0018,59600.0
2010-07-02 09:45:00,43.92,43.96,43.73,43.74,59500.0,29.0084,29.0348,28.8829,28.8895,59500.0
2010-07-02 09:50:00,43.73,43.77,43.56,43.57,98600.0,28.8829,28.9093,28.7706,28.7772,98600.0
2010-07-02 09:55:00,43.56,43.71,43.53,43.67,85500.0,28.7706,28.8697,28.7508,28.8433,85500.0
2010-07-02 10:00:00,43.67,43.68,43.49,43.49,96200.0,28.8433,28.8499,28.7244,28.7244,96200.0
2010-07-02 10:05:00,43.48,43.67,43.48,43.61,72000.0,28.7178,28.8433,28.7178,28.8036,72000.0
2010-07-02 10:10:00,43.62,43.75,43.62,43.68,53600.0,28.8102,28.8961,28.8102,28.8499,53600.0
2010-07-02 10:15:00,43.69,43.79,43.66,43.7,51500.0,28.8565,28.9225,28.8367,28.8631,51500.0
2010-07-02 10:20:00,43.72,43.72,43.65,43.69,38200.0,28.8763,28.8763,28.8301,28.8565,38200.0
2010-07-02 10:25:00,43.69,43.7,43.63,43.65,46500.0,28.8565,28.8631,28.8168,28.8301,46500.0
2010-07-02 10:30:00,43.66,43.69,43.6,43.67,38500.0,28.8367,28.8565,28.797,28.8433,38500.0
2010-07-02 10:35:00,43.67,43.69,43.55,43.64,34400.0,28.8433,28.8565,28.764,28.8235,34400.0
2010-07-02 10:40:00,43.65,43.71,43.55,43.55,41500.0,28.8301,28.8697,28.764,28.764,41500.0
2010-07-02 10:45:00,43.56,43.67,43.56,43.67,34100.0,28.7706,28.8433,28.7706,28.8433,34100.0
2010-07-02 10:50:00,43.67,43.67,43.52,43.57,38600.0,28.8433,28.8433,28.7442,28.7772,38600.0
2010-07-02 10:55:00,43.57,43.58,43.44,43.45,53700.0,28.7772,28.7838,28.6914,28.698,53700.0
2010-07-02 11:00:00,43.45,43.46,43.34,43.37,71600.0,28.698,28.7046,28.6253,28.6451,71600.0
2010-07-02 11:05:00,43.38,43.46,43.38,43.44,44800.0,28.6517,28.7046,28.6517,28.6914,44800.0
2010-07-02 11:10:00,43.44,43.47,43.42,43.46,52700.0,28.6914,28.7112,28.6781,28.7046,52700.0
2010-07-02 11:15:00,43.46,43.49,43.33,43.33,61400.0,28.7046,28.7244,28.6187,28.6187,61400.0
2010-07-02 11:20:00,43.34,43.42,43.31,43.42,68900.0,28.6253,28.6781,28.6055,28.6781,68900.0
2010-07-02 11:25:00,43.42,43.46,43.37,43.38,42500.0,28.6781,28.7046,28.6451,28.6517,42500.0
2010-07-02 11:30:00,43.38,43.39,43.31,43.36,72800.0,28.6517,28.6583,28.6055,28.6385,72800.0
2010-07-02 11:35:00,43.36,43.37,43.19,43.19,88300.0,28.6385,28.6451,28.5262,28.5262,88300.0
2010-07-02 11:40:00,43.2,43.21,43.11,43.13,106800.0,28.5328,28.5394,28.4734,28.4866,106800.0
2010-07-02 11:45:00,43.11,43.19,43.1,43.19,58400.0,28.4734,28.5262,28.4668,28.5262,58400.0
2010-07-02 11:50:00,43.19,43.29,43.17,43.29,39100.0,28.5262,28.5923,28.513,28.5923,39100.0
2010-07-02 11:55:00,43.28,43.28,43.18,43.23,25000.0,28.5857,28.5857,28.5196,28.5527,25000.0
2010-07-02 12:00:00,43.23,43.25,43.18,43.23,29600.0,28.5527,28.5659,28.5196,28.5527,29600.0
2010-07-02 12:05:00,43.24,43.35,43.23,43.35,28300.0,28.5593,28.6319,28.5527,28.6319,28300.0
2010-07-02 12:10:00,43.36,43.38,43.33,43.33,48500.0,28.6385,28.6517,28.6187,28.6187,48500.0
2010-07-02 12:15:00,43.33,43.33,43.2,43.23,44100.0,28.6187,28.6187,28.5328,28.5527,44100.0
2010-07-02 12:20:00,43.24,43.33,43.19,43.29,57300.0,28.5593,28.6187,28.5262,28.5923,57300.0
2010-07-02 12:25:00,43.3,43.36,43.29,43.32,44900.0,28.5989,28.6385,28.5923,28.6121,44900.0
2010-07-02 12:30:00,43.32,43.35,43.29,43.34,30100.0,28.6121,28.6319,28.5923,28.6253,30100.0
2010-07-02 12:35:00,43.35,43.35,43.21,43.24,45500.0,28.6319,28.6319,28.5394,28.5593,45500.0
2010-07-02 12:40:00,43.25,43.3,43.23,43.26,43000.0,28.5659,28.5989,28.5527,28.5725,43000.0
2010-07-02 12:45:00,43.26,43.28,43.2,43.28,36300.0,28.5725,28.5857,28.5328,28.5857,36300.0
2010-07-02 12:50:00,43.28,43.29,43.19,43.19,38400.0,28.5857,28.5923,28.5262,28.5262,38400.0
2010-07-02 12:55:00,43.19,43.22,43.17,43.17,29800.0,28.5262,28.546,28.513,28.513,29800.0
2010-07-02 13:00:00,43.17,43.17,43.03,43.09,75600.0,28.513,28.513,28.4206,28.4602,75600.0
2010-07-02 13:05:00,43.09,43.3,43.08,43.29,53000.0,28.4602,28.5989,28.4536,28.5923,53000.0
2010-07-02 13:10:00,43.29,43.33,43.26,43.3,43200.0,28.5923,28.6187,28.5725,28.5989,43200.0
2010-07-02 13:15:00,43.3,43.32,43.27,43.3,18500.0,28.5989,28.6121,28.5791,28.5989,18500.0
2010-07-02 13:20:00,43.31,43.32,43.27,43.29,43500.0,28.6055,28.6121,28.5791,28.5923,43500.0
2010-07-02 13:25:00,43.3,43.31,43.18,43.18,29400.0,28.5989,28.6055,28.5196,28.5196,29400.0
2010-07-02 13:30:00,43.19,43.35,43.17,43.35,37800.0,28.5262,28.6319,28.513,28.6319,37800.0
2010-07-02 13:35:00,43.36,43.38,43.28,43.3,41000.0,28.6385,28.6517,28.5857,28.5989,41000.0
2010-07-02 13:40:00,43.31,43.31,43.21,43.24,28000.0,28.6055,28.6055,28.5394,28.5593,28000.0
2010-07-02 13:45:00,43.24,43.37,43.24,43.37,17900.0,28.5593,28.6451,28.5593,28.6451,17900.0
2010-07-02 13:50:00,43.36,43.39,43.35,43.35,26900.0,28.6385,28.6583,28.6319,28.6319,26900.0
2010-07-02 13:55:00,43.35,43.45,43.35,43.42,27300.0,28.6319,28.698,28.6319,28.6781,27300.0
2010-07-02 14:00:00,43.42,43.44,43.39,43.41,36600.0,28.6781,28.6914,28.6583,28.6715,36600.0
2010-07-02 14:05:00,43.42,43.42,43.35,43.38,58400.0,28.6781,28.6781,28.6319,28.6517,58400.0
2010-07-02 14:10:00,43.39,43.4,43.33,43.34,89600.0,28.6583,28.6649,28.6187,28.6253,89600.0
2010-07-02 14:15:00,43.34,43.44,43.33,43.44,40500.0,28.6253,28.6914,28.6187,28.6914,40500.0
2010-07-02 14:20:00,43.44,43.47,43.41,43.47,20000.0,28.6914,28.7112,28.6715,28.7112,20000.0
2010-07-02 14:25:00,43.46,43.47,43.35,43.42,23800.0,28.7046,28.7112,28.6319,28.6781,23800.0
2010-07-02 14:30:00,43.42,43.43,43.31,43.32,36000.0,28.6781,28.6848,28.6055,28.6121,36000.0
2010-07-02 14:35:00,43.33,43.4,43.32,43.38,29500.0,28.6187,28.6649,28.6121,28.6517,29500.0
2010-07-02 14:40:00,43.38,43.39,43.31,43.32,43300.0,28.6517,28.6583,28.6055,28.6121,43300.0
2010-07-02 14:45:00,43.32,43.36,43.28,43.28,38900.0,28.6121,28.6385,28.5857,28.5857,38900.0
2010-07-02 14:50:00,43.28,43.35,43.23,43.35,35200.0,28.5857,28.6319,28.5527,28.6319,35200.0
2010-07-02 14:55:00,43.35,43.41,43.35,43.4,17000.0,28.6319,28.6715,28.6319,28.6649,17000.0
2010-07-02 15:00:00,43.4,43.43,43.35,43.39,57000.0,28.6649,28.6848,28.6319,28.6583,57000.0
2010-07-02 15:05:00,43.39,43.43,43.32,43.42,86900.0,28.6583,28.6848,28.6121,28.6781,86900.0
2010-07-02 15:10:00,43.43,43.44,43.37,43.4,32100.0,28.6848,28.6914,28.6451,28.6649,32100.0
2010-07-02 15:15:00,43.4,43.42,43.34,43.4,23100.0,28.6649,28.6781,28.6253,28.6649,23100.0
2010-07-02 15:20:00,43.41,43.44,43.38,43.41,27800.0,28.6715,28.6914,28.6517,28.6715,27800.0
2010-07-02 15:25:00,43.41,43.55,43.41,43.51,47800.0,28.6715,28.764,28.6715,28.7376,47800.0
2010-07-02 15:30:00,43.5,43.5,43.45,43.49,43100.0,28.731,28.731,28.698,28.7244,43100.0
2010-07-02 15:35:00,43.49,43.69,43.49,43.69,64900.0,28.7244,28.8565,28.7244,28.8565,64900.0
2010-07-02 15:40:00,43.68,43.69,43.61,43.65,60200.0,28.8499,28.8565,28.8036,28.8301,60200.0
2010-07-02 15:45:00,43.66,43.8,43.65,43.7,104100.0,28.8367,28.9291,28.8301,28.8631,104100.0
2010-07-02 15:50:00,43.7,43.7,43.56,43.6,74900.0,28.8631,28.8631,28.7706,28.797,74900.0
2010-07-02 15:55:00,43.6,43.61,43.39,43.39,180000.0,28.797,28.8036,28.6583,28.6583,180000.0
2010-07-06 09:30:00,44.19,44.19,43.96,44.06,110500.0,29.1867,29.1867,29.0348,29.1009,110500.0
2010-07-06 09:35:00,44.06,44.12,44.03,44.04,51200.0,29.1009,29.1405,29.081,29.0876,51200.0
2010-07-06 09:40:00,44.01,44.04,43.96,43.97,46100.0,29.0678,29.0876,29.0348,29.0414,46100.0
2010-07-06 09:45:00,43.98,44.1,43.97,44.1,46800.0,29.048,29.1273,29.0414,29.1273,46800.0
2010-07-06 09:50:00,44.1,44.26,44.1,44.21,43200.0,29.1273,29.233,29.1273,29.1999,43200.0
2010-07-06 09:55:00,44.22,44.25,44.17,44.21,32600.0,29.2065,29.2263,29.1735,29.1999,32600.0
2010-07-06 10:00:00,44.23,44.37,44.06,44.37,54800.0,29.2131,29.3056,29.1009,29.3056,54800.0
2010-07-06 10:05:00,44.36,44.46,44.31,44.39,65700.0,29.299,29.365,29.266,29.3188,65700.0
2010-07-06 10:10:00,44.39,44.43,44.32,44.34,61000.0,29.3188,29.3452,29.2726,29.2858,61000.0
2010-07-06 10:15:00,44.36,44.41,44.33,44.33,28800.0,29.299,29.332,29.2792,29.2792,28800.0
2010-07-06 10:20:00,44.34,44.35,44.2,44.2,35400.0,29.2858,29.2924,29.1933,29.1933,35400.0
2010-07-06 10:25:00,44.21,44.25,44.16,44.16,44700.0,29.1999,29.2263,29.1669,29.1669,44700.0
2010-07-06 10:30:00,44.16,44.22,44.08,44.22,34800.0,29.1669,29.2065,29.1141,29.2065,34800.0
2010-07-06 10:35:00,44.23,44.26,44.17,44.17,34800.0,29.2131,29.233,29.1735,29.1735,34800.0
2010-07-06 10:40:00,44.18,44.24,44.12,44.19,137300.0,29.1801,29.2197,29.1405,29.1867,137300.0
2010-07-06 10:45:00,44.2,44.24,44.18,44.23,26500.0,29.1933,29.2197,29.1801,29.2131,26500.0
2010-07-06 10:50:00,44.22,44.25,44.19,44.22,32000.0,29.2065,29.2263,29.1867,29.2065,32000.0
2010-07-06 10:55:00,44.22,44.24,44.15,44.15,35000.0,29.2065,29.2197,29.1603,29.1603,35000.0
2010-07-06 11:00:00,44.14,44.25,44.14,44.24,58100.0,29.1537,29.2263,29.1537,29.2197,58100.0
2010-07-06 11:05:00,44.25,44.27,44.19,44.2,64200.0,29.2263,29.2396,29.1867,29.1933,64200.0
2010-07-06 11:10:00,44.2,44.27,44.16,44.24,43000.0,29.1933,29.2396,29.1669,29.2197,43000.0
2010-07-06 11:15:00,44.24,44.27,44.12,44.12,47800.0,29.2197,29.2396,29.1405,29.1405,47800.0
2010-07-06 11:20:00,44.12,44.16,44.02,44.02,77000.0,29.1405,29.1669,29.0744,29.0744,77000.0
2010-07-06 11:25:00,44.02,44.05,43.95,43.97,41400.0,29.0744,29.0942,29.0282,29.0414,41400.0
2010-07-06 11:30:00,43.96,44.05,43.94,44.04,73400.0,29.0348,29.0942,29.0216,29.0876,73400.0
2010-07-06 11:35:00,44.05,44.06,44.02,44.02,35700.0,29.0942,29.1009,29.0744,29.0744,35700.0
2010-07-06 11:40:00,44.01,44.07,43.98,44.05,39600.0,29.0678,29.1075,29.048,29.0942,39600.0
2010-07-06 11:45:00,44.05,44.06,44.01,44.03,26100.0,29.0942,29.1009,29.0678,29.081,26100.0
2010-07-06 11:50:00,44.04,44.04,43.98,43.98,22600.0,29.0876,29.0876,29.048,29.048,22600.0
2010-07-06 11:55:00,43.99,44.08,43.99,44.04,36700.0,29.0546,29.1141,29.0546,29.0876,36700.0
2010-07-06 12:00:00,44.04,44.08,44.02,44.07,21600.0,29.0876,29.1141,29.0744,29.1075,21600.0
2010-07-06 12:05:00,44.06,44.15,44.06,44.13,19000.0,29.1009,29.1603,29.1009,29.1471,19000.0
2010-07-06 12:10:00,44.13,44.14,43.96,43.96,38100.0,29.1471,29.1537,29.0348,29.0348,38100.0
2010-07-06 12:15:00,43.95,44.03,43.95,44.03,39100.0,29.0282,29.081,29.0282,29.081,39100.0
2010-07-06 12:20:00,44.02,44.03,43.9,43.9,33500.0,29.0744,29.081,28.9952,28.9952,33500.0
2010-07-06 12:25:00,43.9,43.91,43.81,43.86,34500.0,28.9952,29.0018,28.9357,28.9688,34500.0
2010-07-06 12:30:00,43.86,43.86,43.81,43.83,31700.0,28.9688,28.9688,28.9357,28.9489,31700.0
2010-07-06 12:35:00,43.83,43.9,43.83,43.89,24300.0,28.9489,28.9952,28.9489,28.9886,24300.0
2010-07-06 12:40:00,43.88,43.88,43.72,43.72,23200.0,28.982,28.982,28.8763,28.8763,23200.0
2010-07-06 12:45:00,43.72,43.8,43.7,43.7,26200.0,28.8763,28.9291,28.8631,28.8631,26200.0
2010-07-06 12:50:00,43.7,43.72,43.67,43.71,30100.0,28.8631,28.8763,28.8433,28.8697,30100.0
2010-07-06 12:55:00,43.71,43.71,43.6,43.66,27800.0,28.8697,28.8697,28.797,28.8367,27800.0
2010-07-06 13:00:00,43.65,43.72,43.65,43.67,21700.0,28.8301,28.8763,28.8301,28.8433,21700.0
2010-07-06 13:05:00,43.67,43.78,43.67,43.72,17600.0,28.8433,28.9159,28.8433,28.8763,17600.0
2010-07-06 13:10:00,43.73,43.74,43.66,43.66,14600.0,28.8829,28.8895,28.8367,28.8367,14600.0
2010-07-06 13:15:00,43.66,43.69,43.54,43.59,24900.0,28.8367,28.8565,28.7574,28.7904,24900.0
2010-07-06 13:20:00,43.59,43.65,43.57,43.64,19700.0,28.7904,28.8301,28.7772,28.8235,19700.0
2010-07-06 13:25:00,43.65,43.7,43.57,43.69,43100.0,28.8301,28.8631,28.7772,28.8565,43100.0
2010-07-06 13:30:00,43.69,43.71,43.63,43.69,34900.0,28.8565,28.8697,28.8168,28.8565,34900.0
2010-07-06 13:35:00,43.68,43.69,43.56,43.57,38600.0,28.8499,28.8565,28.7706,28.7772,38600.0
2010-07-06 13:40:00,43.57,43.63,43.48,43.51,41200.0,28.7772,28.8168,28.7178,28.7376,41200.0
2010-07-06 13:45:00,43.51,43.51,43.37,43.4,39200.0,28.7376,28.7376,28.6451,28.6649,39200.0
2010-07-06 13:50:00,43.42,43.47,43.24,43.26,70200.0,28.6781,28.7112,28.5593,28.5725,70200.0
2010-07-06 13:55:00,43.27,43.33,43.24,43.32,30200.0,28.5791,28.6187,28.5593,28.6121,30200.0
2010-07-06 14:00:00,43.32,43.44,43.32,43.41,26100.0,28.6121,28.6914,28.6121,28.6715,26100.0
2010-07-06 14:05:00,43.41,43.41,43.25,43.28,38700.0,28.6715,28.6715,28.5659,28.5857,38700.0
2010-07-06 14:10:00,43.28,43.3,43.16,43.18,44800.0,28.5857,28.5989,28.5064,28.5196,44800.0
2010-07-06 14:15:00,43.19,43.34,43.19,43.32,48800.0,28.5262,28.6253,28.5262,28.6121,48800.0
2010-07-06 14:20:00,43.31,43.41,43.31,43.38,72500.0,28.6055,28.6715,28.6055,28.6517,72500.0
2010-07-06 14:25:00,43.38,43.48,43.38,43.45,59500.0,28.6517,28.7178,28.6517,28.698,59500.0
2010-07-06 14:30:00,43.46,43.52,43.46,43.5,33400.0,28.7046,28.7442,28.7046,28.731,33400.0
2010-07-06 14:35:00,43.5,43.62,43.5,43.59,24200.0,28.731,28.8102,28.731,28.7904,24200.0
2010-07-06 14:40:00,43.59,43.59,43.51,43.51,26000.0,28.7904,28.7904,28.7376,28.7376,26000.0
2010-07-06 14:45:00,43.51,43.51,43.4,43.46,33100.0,28.7376,28.7376,28.6649,28.7046,33100.0
2010-07-06 14:50:00,43.46,43.52,43.43,43.5,89200.0,28.7046,28.7442,28.6848,28.731,89200.0
2010-07-06 14:55:00,43.49,43.5,43.31,43.33,49700.0,28.7244,28.731,28.6055,28.6187,49700.0
2010-07-06 15:00:00,43.32,43.41,43.28,43.3,56200.0,28.6121,28.6715,28.5857,28.5989,56200.0
2010-07-06 15:05:00,43.3,43.3,43.17,43.29,76200.0,28.5989,28.5989,28.513,28.5923,76200.0
2010-07-06 15:10:00,43.28,43.31,43.15,43.31,93700.0,28.5857,28.6055,28.4998,28.6055,93700.0
2010-07-06 15:15:00,43.31,43.35,43.15,43.17,144700.0,28.6055,28.6319,28.4998,28.513,144700.0
2010-07-06 15:20:00,43.16,43.2,43.09,43.13,72500.0,28.5064,28.5328,28.4602,28.4866,72500.0
2010-07-06 15:25:00,43.14,43.28,43.13,43.23,68300.0,28.4932,28.5857,28.4866,28.5527,68300.0
2010-07-06 15:30:00,43.23,43.31,43.18,43.22,113300.0,28.5527,28.6055,28.5196,28.546,113300.0
2010-07-06 15:35:00,43.22,43.25,43.15,43.16,119000.0,28.546,28.5659,28.4998,28.5064,119000.0
2010-07-06 15:40:00,43.16,43.35,43.16,43.32,188900.0,28.5064,28.6319,28.5064,28.6121,188900.0
2010-07-06 15:45:00,43.32,43.4,43.17,43.19,323100.0,28.6121,28.6649,28.513,28.5262,323100.0
2010-07-06 15:50:00,43.19,43.26,43.14,43.15,186700.0,28.5262,28.5725,28.4932,28.4998,186700.0
2010-07-06 15:55:00,43.14,43.37,43.14,43.37,198300.0,28.4932,28.6451,28.4932,28.6451,198300.0
2010-07-07 09:30:00,43.41,43.58,43.27,43.58,50600.0,28.6715,28.7838,28.5791,28.7838,50600.0
2010-07-07 09:35:00,43.58,43.78,43.56,43.73,31100.0,28.7838,28.9159,28.7706,28.8829,31100.0
2010-07-07 09:40:00,43.73,43.83,43.68,43.7,45600.0,28.8829,28.9489,28.8499,28.8631,45600.0
2010-07-07 09:45:00,43.7,43.71,43.45,43.46,91300.0,28.8631,28.8697,28.698,28.7046,91300.0
2010-07-07 09:50:00,43.47,43.57,43.45,43.54,46100.0,28.7112,28.7772,28.698,28.7574,46100.0
2010-07-07 09:55:00,43.55,43.61,43.52,43.57,95600.0,28.764,28.8036,28.7442,28.7772,95600.0
2010-07-07 10:00:00,43.58,43.81,43.58,43.81,94400.0,28.7838,28.9357,28.7838,28.9357,94400.0
2010-07-07 10:05:00,43.81,43.88,43.77,43.77,84900.0,28.9357,28.982,28.9093,28.9093,84900.0
2010-07-07 10:10:00,43.78,43.85,43.71,43.8,176500.0,28.9159,28.9622,28.8697,28.9291,176500.0
2010-07-07 10:15:00,43.8,43.84,43.61,43.62,54200.0,28.9291,28.9555,28.8036,28.8102,54200.0
2010-07-07 10:20:00,43.61,43.64,43.54,43.55,74300.0,28.8036,28.8235,28.7574,28.764,74300.0
2010-07-07 10:25:00,43.54,43.55,43.43,43.48,96300.0,28.7574,28.764,28.6848,28.7178,96300.0
2010-07-07 10:30:00,43.47,43.64,43.47,43.62,68900.0,28.7112,28.8235,28.7112,28.8102,68900.0
2010-07-07 10:35:00,43.62,43.69,43.6,43.6,145800.0,28.8102,28.8565,28.797,28.797,145800.0
2010-07-07 10:40:00,43.6,43.65,43.55,43.62,74800.0,28.797,28.8301,28.764,28.8102,74800.0
2010-07-07 10:45:00,43.62,43.68,43.6,43.64,272100.0,28.8102,28.8499,28.797,28.8235,272100.0
2010-07-07 10:50:00,43.63,43.75,43.63,43.74,157300.0,28.8168,28.8961,28.8168,28.8895,157300.0
2010-07-07 10:55:00,43.73,43.86,43.73,43.86,54100.0,28.8829,28.9688,28.8829,28.9688,54100.0
2010-07-07 11:00:00,43.85,43.96,43.85,43.9,41500.0,28.9622,29.0348,28.9622,28.9952,41500.0
2010-07-07 11:05:00,43.92,43.93,43.89,43.89,56600.0,29.0084,29.015,28.9886,28.9886,56600.0
2010-07-07 11:10:00,43.89,43.98,43.88,43.88,161700.0,28.9886,29.048,28.982,28.982,161700.0
2010-07-07 11:15:00,43.87,43.87,43.8,43.83,30200.0,28.9754,28.9754,28.9291,28.9489,30200.0
2010-07-07 11:20:00,43.81,43.91,43.77,43.91,28500.0,28.9357,29.0018,28.9093,29.0018,28500.0
2010-07-07 11:25:00,43.91,43.94,43.83,43.88,20300.0,29.0018,29.0216,28.9489,28.982,20300.0
2010-07-07 11:30:00,43.89,44.0,43.87,43.98,17400.0,28.9886,29.0612,28.9754,29.048,17400.0
2010-07-07 11:35:00,43.99,44.1,43.99,44.08,34500.0,29.0546,29.1273,29.0546,29.1141,34500.0
2010-07-07 11:40:00,44.08,44.08,43.93,43.94,117200.0,29.1141,29.1141,29.015,29.0216,117200.0
2010-07-07 11:45:00,43.93,43.93,43.86,43.87,34800.0,29.015,29.015,28.9688,28.9754,34800.0
2010-07-07 11:50:00,43.88,43.91,43.81,43.84,26400.0,28.982,29.0018,28.9357,28.9555,26400.0
2010-07-07 11:55:00,43.82,43.89,43.81,43.87,27000.0,28.9423,28.9886,28.9357,28.9754,27000.0
2010-07-07 12:00:00,43.88,43.96,43.86,43.96,27300.0,28.982,29.0348,28.9688,29.0348,27300.0
2010-07-07 12:05:00,43.96,43.97,43.9,43.96,31100.0,29.0348,29.0414,28.9952,29.0348,31100.0
2010-07-07 12:10:00,43.95,44.02,43.94,43.99,24400.0,29.0282,29.0744,29.0216,29.0546,24400.0
2010-07-07 12:15:00,43.98,44.05,43.96,43.96,25700.0,29.048,29.0942,29.0348,29.0348,25700.0
2010-07-07 12:20:00,43.96,43.98,43.94,43.94,20000.0,29.0348,29.048,29.0216,29.0216,20000.0
2010-07-07 12:25:00,43.94,44.01,43.92,44.01,26400.0,29.0216,29.0678,29.0084,29.0678,26400.0
2010-07-07 12:30:00,44.01,44.06,44.01,44.01,18200.0,29.0678,29.1009,29.0678,29.0678,18200.0
2010-07-07 12:35:00,44.01,44.05,44.0,44.03,21300.0,29.0678,29.0942,29.0612,29.081,21300.0
2010-07-07 12:40:00,44.02,44.02,43.97,44.0,13800.0,29.0744,29.0744,29.0414,29.0612,13800.0
2010-07-07 12:45:00,44.0,44.07,43.99,44.05,10300.0,29.0612,29.1075,29.0546,29.0942,10300.0
2010-07-07 12:50:00,44.06,44.08,44.02,44.08,23900.0,29.1009,29.1141,29.0744,29.1141,23900.0
2010-07-07 12:55:00,44.09,44.11,44.07,44.09,31300.0,29.1207,29.1339,29.1075,29.1207,31300.0
2010-07-07 13:00:00,44.08,44.15,44.07,44.15,23000.0,29.1141,29.1603,29.1075,29.1603,23000.0
2010-07-07 13:05:00,44.15,44.19,44.14,44.17,31000.0,29.1603,29.1867,29.1537,29.1735,31000.0
2010-07-07 13:10:00,44.17,44.34,44.17,44.31,50300.0,29.1735,29.2858,29.1735,29.266,50300.0
2010-07-07 13:15:00,44.33,44.41,44.29,44.34,32700.0,29.2792,29.332,29.2528,29.2858,32700.0
2010-07-07 13:20:00,44.34,44.35,44.26,44.3,18800.0,29.2858,29.2924,29.233,29.2594,18800.0
2010-07-07 13:25:00,44.3,44.4,44.29,44.37,18500.0,29.2594,29.3254,29.2528,29.3056,18500.0
2010-07-07 13:30:00,44.38,44.38,44.31,44.31,35000.0,29.3122,29.3122,29.266,29.266,35000.0
2010-07-07 13:35:00,44.3,44.35,44.3,44.3,28700.0,29.2594,29.2924,29.2594,29.2594,28700.0
2010-07-07 13:40:00,44.3,44.31,44.27,44.31,25800.0,29.2594,29.266,29.2396,29.266,25800.0
2010-07-07 13:45:00,44.3,44.38,44.29,44.38,24500.0,29.2594,29.3122,29.2528,29.3122,24500.0
2010-07-07 13:50:00,44.37,44.41,44.32,44.41,34700.0,29.3056,29.332,29.2726,29.332,34700.0
2010-07-07 13:55:00,44.4,44.46,44.35,44.42,35800.0,29.3254,29.365,29.2924,29.3386,35800.0
2010-07-07 14:00:00,44.41,44.52,44.41,44.51,38500.0,29.332,29.4047,29.332,29.3981,38500.0
2010-07-07 14:05:00,44.51,44.54,44.47,44.5,20700.0,29.3981,29.4179,29.3717,29.3915,20700.0
2010-07-07 14:10:00,44.49,44.54,44.45,44.51,28600.0,29.3849,29.4179,29.3584,29.3981,28600.0
2010-07-07 14:15:00,44.5,44.51,44.45,44.46,16100.0,29.3915,29.3981,29.3584,29.365,16100.0
2010-07-07 14:20:00,44.45,44.46,44.43,44.43,18200.0,29.3584,29.365,29.3452,29.3452,18200.0
2010-07-07 14:25:00,44.43,44.45,44.4,44.43,19400.0,29.3452,29.3584,29.3254,29.3452,19400.0
2010-07-07 14:30:00,44.43,44.47,44.36,44.36,34400.0,29.3452,29.3717,29.299,29.299,34400.0
2010-07-07 14:35:00,44.35,44.41,44.34,44.34,30600.0,29.2924,29.332,29.2858,29.2858,30600.0
2010-07-07 14:40:00,44.33,44.41,44.33,44.38,20400.0,29.2792,29.332,29.2792,29.3122,20400.0
2010-07-07 14:45:00,44.37,44.4,44.33,44.34,13800.0,29.3056,29.3254,29.2792,29.2858,13800.0
2010-07-07 14:50:00,44.33,44.41,44.32,44.41,39600.0,29.2792,29.332,29.2726,29.332,39600.0
2010-07-07 14:55:00,44.41,44.55,44.38,44.54,168700.0,29.332,29.4245,29.3122,29.4179,168700.0
2010-07-07 15:00:00,44.54,44.55,44.45,44.46,83700.0,29.4179,29.4245,29.3584,29.365,83700.0
2010-07-07 15:05:00,44.45,44.5,44.44,44.5,52400.0,29.3584,29.3915,29.3518,29.3915,52400.0
2010-07-07 15:10:00,44.49,44.67,44.49,44.65,90000.0,29.3849,29.5037,29.3849,29.4905,90000.0
2010-07-07 15:15:00,44.65,44.75,44.64,44.71,101000.0,29.4905,29.5566,29.4839,29.5302,101000.0
2010-07-07 15:20:00,44.71,44.85,44.69,44.8,162600.0,29.5302,29.6226,29.517,29.5896,162600.0
2010-07-07 15:25:00,44.8,44.86,44.79,44.85,105100.0,29.5896,29.6292,29.583,29.6226,105100.0
2010-07-07 15:30:00,44.85,44.86,44.77,44.85,170800.0,29.6226,29.6292,29.5698,29.6226,170800.0
2010-07-07 15:35:00,44.85,44.89,44.83,44.84,130200.0,29.6226,29.6491,29.6094,29.616,130200.0
2010-07-07 15:40:00,44.84,44.96,44.78,44.94,173600.0,29.616,29.6953,29.5764,29.6821,173600.0
2010-07-07 15:45:00,44.95,45.06,44.94,45.04,450500.0,29.6887,29.7613,29.6821,29.7481,450500.0
2010-07-07 15:50:00,45.06,45.1,44.99,45.09,217400.0,29.7613,29.7878,29.7151,29.7812,217400.0
2010-07-07 15:55:00,45.09,45.14,45.05,45.07,279900.0,29.7812,29.8142,29.7547,29.7679,279900.0
2010-07-08 09:30:00,45.43,45.8,45.38,45.53,65600.0,30.0057,30.2501,29.9727,30.0718,65600.0
2010-07-08 09:35:00,45.51,45.84,45.51,45.74,44300.0,30.0586,30.2765,30.0586,30.2105,44300.0
2010-07-08 09:40:00,45.75,45.76,45.45,45.49,59000.0,30.2171,30.2237,30.0189,30.0453,59000.0
2010-07-08 09:45:00,45.5,45.55,45.44,45.51,66500.0,30.0519,30.085,30.0123,30.0586,66500.0
2010-07-08 09:50:00,45.52,45.54,45.38,45.42,54500.0,30.0652,30.0784,29.9727,29.9991,54500.0
2010-07-08 09:55:00,45.43,45.5,45.35,45.48,34200.0,30.0057,30.0519,29.9529,30.0387,34200.0
2010-07-08 10:00:00,45.48,45.54,45.43,45.44,43300.0,30.0387,30.0784,30.0057,30.0123,43300.0
2010-07-08 10:05:00,45.43,45.43,45.3,45.35,29100.0,30.0057,30.0057,29.9199,29.9529,29100.0
2010-07-08 10:10:00,45.36,45.5,45.31,45.46,37200.0,29.9595,30.0519,29.9265,30.0255,37200.0
2010-07-08 10:15:00,45.47,45.49,45.44,45.47,20200.0,30.0321,30.0453,30.0123,30.0321,20200.0
2010-07-08 10:20:00,45.46,45.53,45.44,45.5,28000.0,30.0255,30.0718,30.0123,30.0519,28000.0
2010-07-08 10:25:00,45.51,45.52,45.45,45.48,31800.0,30.0586,30.0652,30.0189,30.0387,31800.0
2010-07-08 10:30:00,45.5,45.56,45.45,45.51,36100.0,30.0519,30.0916,30.0189,30.0586,36100.0
2010-07-08 10:35:00,45.51,45.53,45.38,45.42,42700.0,30.0586,30.0718,29.9727,29.9991,42700.0
2010-07-08 10:40:00,45.42,45.42,45.31,45.34,40400.0,29.9991,29.9991,29.9265,29.9463,40400.0
2010-07-08 10:45:00,45.33,45.38,45.3,45.35,145800.0,29.9397,29.9727,29.9199,29.9529,145800.0
2010-07-08 10:50:00,45.35,45.38,45.27,45.33,165400.0,29.9529,29.9727,29.9,29.9397,165400.0
2010-07-08 10:55:00,45.33,45.38,45.3,45.35,41200.0,29.9397,29.9727,29.9199,29.9529,41200.0
2010-07-08 11:00:00,45.34,45.35,45.22,45.26,43600.0,29.9463,29.9529,29.867,29.8934,43600.0
2010-07-08 11:05:00,45.26,45.32,45.22,45.31,41100.0,29.8934,29.9331,29.867,29.9265,41100.0
2010-07-08 11:10:00,45.31,45.38,45.28,45.28,32800.0,29.9265,29.9727,29.9066,29.9066,32800.0
2010-07-08 11:15:00,45.28,45.4,45.27,45.38,32300.0,29.9066,29.9859,29.9,29.9727,32300.0
2010-07-08 11:20:00,45.38,45.39,45.32,45.36,67000.0,29.9727,29.9793,29.9331,29.9595,67000.0
2010-07-08 11:25:00,45.36,45.37,45.19,45.21,97700.0,29.9595,29.9661,29.8472,29.8604,97700.0
2010-07-08 11:30:00,45.21,45.25,45.18,45.22,28500.0,29.8604,29.8868,29.8406,29.867,28500.0
2010-07-08 11:35:00,45.22,45.27,45.19,45.22,101200.0,29.867,29.9,29.8472,29.867,101200.0
2010-07-08 11:40:00,45.22,45.26,45.2,45.23,127400.0,29.867,29.8934,29.8538,29.8736,127400.0
2010-07-08 11:45:00,45.22,45.25,45.12,45.14,44300.0,29.867,29.8868,29.801,29.8142,44300.0
2010-07-08 11:50:00,45.13,45.14,45.02,45.04,32900.0,29.8076,29.8142,29.7349,29.7481,32900.0
2010-07-08 11:55:00,45.05,45.12,45.05,45.1,22700.0,29.7547,29.801,29.7547,29.7878,22700.0
2010-07-08 12:00:00,45.09,45.15,45.04,45.15,62200.0,29.7812,29.8208,29.7481,29.8208,62200.0
2010-07-08 12:05:00,45.16,45.28,45.14,45.28,40000.0,29.8274,29.9066,29.8142,29.9066,40000.0
2010-07-08 12:10:00,45.28,45.33,45.27,45.28,36300.0,29.9066,29.9397,29.9,29.9066,36300.0
2010-07-08 12:15:00,45.28,45.33,45.25,45.33,17000.0,29.9066,29.9397,29.8868,29.9397,17000.0
2010-07-08 12:20:00,45.34,45.35,45.29,45.31,27900.0,29.9463,29.9529,29.9132,29.9265,27900.0
2010-07-08 12:25:00,45.31,45.34,45.28,45.32,16600.0,29.9265,29.9463,29.9066,29.9331,16600.0
2010-07-08 12:30:00,45.31,45.32,45.22,45.23,17800.0,29.9265,29.9331,29.867,29.8736,17800.0
2010-07-08 12:35:00,45.22,45.27,45.19,45.22,13000.0,29.867,29.9,29.8472,29.867,13000.0
2010-07-08 12:40:00,45.22,45.24,45.17,45.24,25300.0,29.867,29.8802,29.834,29.8802,25300.0
2010-07-08 12:45:00,45.23,45.26,45.22,45.26,33900.0,29.8736,29.8934,29.867,29.8934,33900.0
2010-07-08 12:50:00,45.27,45.32,45.26,45.31,15400.0,29.9,29.9331,29.8934,29.9265,15400.0
2010-07-08 12:55:00,45.32,45.32,45.24,45.28,39500.0,29.9331,29.9331,29.8802,29.9066,39500.0
2010-07-08 13:00:00,45.27,45.31,45.27,45.31,17400.0,29.9,29.9265,29.9,29.9265,17400.0
2010-07-08 13:05:00,45.31,45.38,45.31,45.38,13900.0,29.9265,29.9727,29.9265,29.9727,13900.0
2010-07-08 13:10:00,45.38,45.42,45.35,45.4,29000.0,29.9727,29.9991,29.9529,29.9859,29000.0
2010-07-08 13:15:00,45.4,45.46,45.39,45.44,33200.0,29.9859,30.0255,29.9793,30.0123,33200.0
2010-07-08 13:20:00,45.44,45.5,45.44,45.49,21400.0,30.0123,30.0519,30.0123,30.0453,21400.0
2010-07-08 13:25:00,45.48,45.49,45.35,45.36,20700.0,30.0387,30.0453,29.9529,29.9595,20700.0
2010-07-08 13:30:00,45.36,45.43,45.35,45.38,17200.0,29.9595,30.0057,29.9529,29.9727,17200.0
2010-07-08 13:35:00,45.38,45.44,45.36,45.36,17300.0,29.9727,30.0123,29.9595,29.9595,17300.0
2010-07-08 13:40:00,45.36,45.37,45.3,45.35,96400.0,29.9595,29.9661,29.9199,29.9529,96400.0
2010-07-08 13:45:00,45.36,45.39,45.33,45.37,19700.0,29.9595,29.9793,29.9397,29.9661,19700.0
2010-07-08 13:50:00,45.39,45.4,45.24,45.24,24000.0,29.9793,29.9859,29.8802,29.8802,24000.0
2010-07-08 13:55:00,45.24,45.25,45.2,45.22,26900.0,29.8802,29.8868,29.8538,29.867,26900.0
2010-07-08 14:00:00,45.24,45.31,45.21,45.29,16600.0,29.8802,29.9265,29.8604,29.9132,16600.0
2010-07-08 14:05:00,45.28,45.29,45.22,45.23,30500.0,29.9066,29.9132,29.867,29.8736,30500.0
2010-07-08 14:10:00,45.23,45.23,45.16,45.2,50000.0,29.8736,29.8736,29.8274,29.8538,50000.0
2010-07-08 14:15:00,45.21,45.21,45.09,45.18,51700.0,29.8604,29.8604,29.7812,29.8406,51700.0
2010-07-08 14:20:00,45.18,45.19,45.12,45.17,37300.0,29.8406,29.8472,29.801,29.834,37300.0
2010-07-08 14:25:00,45.17,45.29,45.16,45.28,93600.0,29.834,29.9132,29.8274,29.9066,93600.0
2010-07-08 14:30:00,45.28,45.33,45.26,45.26,25600.0,29.9066,29.9397,29.8934,29.8934,25600.0
2010-07-08 14:35:00,45.26,45.31,45.24,45.29,34100.0,29.8934,29.9265,29.8802,29.9132,34100.0
2010-07-08 14:40:00,45.3,45.41,45.29,45.4,37100.0,29.9199,29.9925,29.9132,29.9859,37100.0
2010-07-08 14:45:00,45.4,45.49,45.38,45.49,71000.0,29.9859,30.0453,29.9727,30.0453,71000.0
2010-07-08 14:50:00,45.48,45.49,45.42,45.49,44300.0,30.0387,30.0453,29.9991,30.0453,44300.0
2010-07-08 14:55:00,45.49,45.51,45.44,45.48,45400.0,30.0453,30.0586,30.0123,30.0387,45400.0
2010-07-08 15:00:00,45.47,45.48,45.36,45.43,67100.0,30.0321,30.0387,29.9595,30.0057,67100.0
2010-07-08 15:05:00,45.42,45.48,45.37,45.41,65700.0,29.9991,30.0387,29.9661,29.9925,65700.0
2010-07-08 15:10:00,45.4,45.45,45.38,45.45,41700.0,29.9859,30.0189,29.9727,30.0189,41700.0
2010-07-08 15:15:00,45.45,45.56,45.43,45.55,40700.0,30.0189,30.0916,30.0057,30.085,40700.0
2010-07-08 15:20:00,45.55,45.66,45.54,45.65,45400.0,30.085,30.1576,30.0784,30.151,45400.0
2010-07-08 15:25:00,45.65,45.7,45.6,45.7,62500.0,30.151,30.184,30.118,30.184,62500.0
2010-07-08 15:30:00,45.7,45.81,45.67,45.75,98400.0,30.184,30.2567,30.1642,30.2171,98400.0
2010-07-08 15:35:00,45.74,45.85,45.74,45.83,96200.0,30.2105,30.2831,30.2105,30.2699,96200.0
2010-07-08 15:40:00,45.82,45.88,45.74,45.88,131400.0,30.2633,30.3029,30.2105,30.3029,131400.0
2010-07-08 15:45:00,45.88,45.92,45.8,45.82,135800.0,30.3029,30.3294,30.2501,30.2633,135800.0
2010-07-08 15:50:00,45.82,45.92,45.78,45.79,115200.0,30.2633,30.3294,30.2369,30.2435,115200.0
2010-07-08 15:55:00,45.8,45.94,45.79,45.91,210400.0,30.2501,30.3426,30.2435,30.3227,210400.0
2010-07-09 09:30:00,45.99,46.09,45.84,46.06,101500.0,30.3756,30.4416,30.2765,30.4218,101500.0
2010-07-09 09:35:00,46.04,46.22,45.97,46.17,77300.0,30.4086,30.5275,30.3624,30.4945,77300.0
2010-07-09 09:40:00,46.17,46.27,46.14,46.19,60400.0,30.4945,30.5605,30.4747,30.5077,60400.0
2010-07-09 09:45:00,46.18,46.33,46.15,46.21,84500.0,30.5011,30.6001,30.4813,30.5209,84500.0
2010-07-09 09:50:00,46.21,46.26,46.14,46.14,60800.0,30.5209,30.5539,30.4747,30.4747,60800.0
2010-07-09 09:55:00,46.16,46.24,46.12,46.18,17900.0,30.4879,30.5407,30.4614,30.5011,17900.0
2010-07-09 10:00:00,46.18,46.33,46.18,46.26,78300.0,30.5011,30.6001,30.5011,30.5539,78300.0
2010-07-09 10:05:00,46.26,46.28,46.18,46.2,75700.0,30.5539,30.5671,30.5011,30.5143,75700.0
2010-07-09 10:10:00,46.2,46.27,46.15,46.24,23900.0,30.5143,30.5605,30.4813,30.5407,23900.0
2010-07-09 10:15:00,46.24,46.29,46.19,46.29,24600.0,30.5407,30.5737,30.5077,30.5737,24600.0
2010-07-09 10:20:00,46.29,46.34,46.2,46.34,118600.0,30.5737,30.6068,30.5143,30.6068,118600.0
2010-07-09 10:25:00,46.34,46.35,46.26,46.26,100400.0,30.6068,30.6134,30.5539,30.5539,100400.0
2010-07-09 10:30:00,46.27,46.28,46.22,46.24,33400.0,30.5605,30.5671,30.5275,30.5407,33400.0
2010-07-09 10:35:00,46.24,46.28,46.19,46.28,69900.0,30.5407,30.5671,30.5077,30.5671,69900.0
2010-07-09 10:40:00,46.28,46.34,46.25,46.26,35300.0,30.5671,30.6068,30.5473,30.5539,35300.0
2010-07-09 10:45:00,46.28,46.28,46.16,46.17,36800.0,30.5671,30.5671,30.4879,30.4945,36800.0
2010-07-09 10:50:00,46.16,46.19,46.14,46.17,33300.0,30.4879,30.5077,30.4747,30.4945,33300.0
2010-07-09 10:55:00,46.16,46.19,46.03,46.1,83200.0,30.4879,30.5077,30.402,30.4482,83200.0
2010-07-09 11:00:00,46.11,46.14,46.03,46.14,53400.0,30.4548,30.4747,30.402,30.4747,53400.0
2010-07-09 11:05:00,46.14,46.17,46.03,46.03,54500.0,30.4747,30.4945,30.402,30.402,54500.0
2010-07-09 11:10:00,46.03,46.08,46.0,46.0,50400.0,30.402,30.435,30.3822,30.3822,50400.0
2010-07-09 11:15:00,46.0,46.03,45.95,46.0,34400.0,30.3822,30.402,30.3492,30.3822,34400.0
2010-07-09 11:20:00,45.99,46.03,45.98,45.98,21500.0,30.3756,30.402,30.369,30.369,21500.0
2010-07-09 11:25:00,45.97,45.98,45.9,45.95,29200.0,30.3624,30.369,30.3161,30.3492,29200.0
2010-07-09 11:30:00,45.95,46.01,45.94,46.01,26800.0,30.3492,30.3888,30.3426,30.3888,26800.0
2010-07-09 11:35:00,46.0,46.09,45.99,46.08,37600.0,30.3822,30.4416,30.3756,30.435,37600.0
2010-07-09 11:40:00,46.08,46.1,46.05,46.05,25200.0,30.435,30.4482,30.4152,30.4152,25200.0
2010-07-09 11:45:00,46.06,46.06,45.97,45.98,28700.0,30.4218,30.4218,30.3624,30.369,28700.0
2010-07-09 11:50:00,45.98,45.98,45.94,45.96,25000.0,30.369,30.369,30.3426,30.3558,25000.0
2010-07-09 11:55:00,45.96,46.0,45.94,45.95,49400.0,30.3558,30.3822,30.3426,30.3492,49400.0
2010-07-09 12:00:00,45.96,46.02,45.93,46.02,31800.0,30.3558,30.3954,30.336,30.3954,31800.0
2010-07-09 12:05:00,46.01,46.14,46.01,46.09,93300.0,30.3888,30.4747,30.3888,30.4416,93300.0
2010-07-09 12:10:00,46.1,46.13,46.03,46.03,30200.0,30.4482,30.4681,30.402,30.402,30200.0
2010-07-09 12:15:00,46.03,46.06,46.0,46.04,73700.0,30.402,30.4218,30.3822,30.4086,73700.0
2010-07-09 12:20:00,46.05,46.05,46.0,46.03,25100.0,30.4152,30.4152,30.3822,30.402,25100.0
2010-07-09 12:25:00,46.04,46.05,45.99,46.01,30400.0,30.4086,30.4152,30.3756,30.3888,30400.0
2010-07-09 12:30:00,46.0,46.0,45.94,45.97,33700.0,30.3822,30.3822,30.3426,30.3624,33700.0
2010-07-09 12:35:00,45.98,45.99,45.9,45.92,36600.0,30.369,30.3756,30.3161,30.3294,36600.0
2010-07-09 12:40:00,45.92,45.97,45.9,45.94,23900.0,30.3294,30.3624,30.3161,30.3426,23900.0
2010-07-09 12:45:00,45.94,46.0,45.94,45.99,46300.0,30.3426,30.3822,30.3426,30.3756,46300.0
2010-07-09 12:50:00,45.99,46.01,45.97,45.97,17500.0,30.3756,30.3888,30.3624,30.3624,17500.0
2010-07-09 12:55:00,45.98,46.01,45.98,45.99,15700.0,30.369,30.3888,30.369,30.3756,15700.0
2010-07-09 13:00:00,45.96,45.99,45.94,45.99,23500.0,30.3558,30.3756,30.3426,30.3756,23500.0
2010-07-09 13:05:00,45.99,46.03,45.99,46.01,17700.0,30.3756,30.402,30.3756,30.3888,17700.0
2010-07-09 13:10:00,46.0,46.0,45.92,45.97,32500.0,30.3822,30.3822,30.3294,30.3624,32500.0
2010-07-09 13:15:00,45.98,45.99,45.93,45.94,25100.0,30.369,30.3756,30.336,30.3426,25100.0
2010-07-09 13:20:00,45.94,45.99,45.94,45.99,58800.0,30.3426,30.3756,30.3426,30.3756,58800.0
2010-07-09 13:25:00,45.99,46.01,45.98,46.0,38300.0,30.3756,30.3888,30.369,30.3822,38300.0
2010-07-09 13:30:00,45.99,46.04,45.98,46.02,51300.0,30.3756,30.4086,30.369,30.3954,51300.0
2010-07-09 13:35:00,46.02,46.06,45.99,46.01,43500.0,30.3954,30.4218,30.3756,30.3888,43500.0
2010-07-09 13:40:00,46.01,46.08,46.0,46.04,63000.0,30.3888,30.435,30.3822,30.4086,63000.0
2010-07-09 13:45:00,46.04,46.05,45.99,46.03,31400.0,30.4086,30.4152,30.3756,30.402,31400.0
2010-07-09 13:50:00,46.03,46.06,46.0,46.05,58500.0,30.402,30.4218,30.3822,30.4152,58500.0
2010-07-09 13:55:00,46.05,46.07,46.03,46.05,15300.0,30.4152,30.4284,30.402,30.4152,15300.0
2010-07-09 14:00:00,46.06,46.07,46.04,46.06,11100.0,30.4218,30.4284,30.4086,30.4218,11100.0
2010-07-09 14:05:00,46.07,46.1,46.01,46.01,29500.0,30.4284,30.4482,30.3888,30.3888,29500.0
2010-07-09 14:10:00,46.01,46.05,45.99,46.03,36000.0,30.3888,30.4152,30.3756,30.402,36000.0
2010-07-09 14:15:00,46.03,46.05,46.01,46.05,35300.0,30.402,30.4152,30.3888,30.4152,35300.0
2010-07-09 14:20:00,46.04,46.1,46.03,46.08,19800.0,30.4086,30.4482,30.402,30.435,19800.0
2010-07-09 14:25:00,46.09,46.1,46.04,46.05,22300.0,30.4416,30.4482,30.4086,30.4152,22300.0
2010-07-09 14:30:00,46.05,46.09,46.03,46.06,16600.0,30.4152,30.4416,30.402,30.4218,16600.0
2010-07-09 14:35:00,46.07,46.08,46.04,46.07,22700.0,30.4284,30.435,30.4086,30.4284,22700.0
2010-07-09 14:40:00,46.06,46.14,46.06,46.11,35400.0,30.4218,30.4747,30.4218,30.4548,35400.0
2010-07-09 14:45:00,46.12,46.14,46.1,46.11,25000.0,30.4614,30.4747,30.4482,30.4548,25000.0
2010-07-09 14:50:00,46.12,46.23,46.11,46.23,101000.0,30.4614,30.5341,30.4548,30.5341,101000.0
2010-07-09 14:55:00,46.23,46.31,46.21,46.29,121600.0,30.5341,30.5869,30.5209,30.5737,121600.0
2010-07-09 15:00:00,46.3,46.35,46.29,46.3,31600.0,30.5803,30.6134,30.5737,30.5803,31600.0
2010-07-09 15:05:00,46.31,46.33,46.27,46.27,19500.0,30.5869,30.6001,30.5605,30.5605,19500.0
2010-07-09 15:10:00,46.27,46.37,46.27,46.37,26900.0,30.5605,30.6266,30.5605,30.6266,26900.0
2010-07-09 15:15:00,46.36,46.39,46.33,46.36,53500.0,30.62,30.6398,30.6001,30.62,53500.0
2010-07-09 15:20:00,46.37,46.38,46.34,46.34,51300.0,30.6266,30.6332,30.6068,30.6068,51300.0
2010-07-09 15:25:00,46.34,46.35,46.21,46.23,40000.0,30.6068,30.6134,30.5209,30.5341,40000.0
2010-07-09 15:30:00,46.23,46.26,46.19,46.24,61300.0,30.5341,30.5539,30.5077,30.5407,61300.0
2010-07-09 15:35:00,46.24,46.34,46.24,46.33,70000.0,30.5407,30.6068,30.5407,30.6001,70000.0
2010-07-09 15:40:00,46.32,46.4,46.32,46.37,61500.0,30.5935,30.6464,30.5935,30.6266,61500.0
2010-07-09 15:45:00,46.36,46.41,46.29,46.36,86600.0,30.62,30.653,30.5737,30.62,86600.0
2010-07-09 15:50:00,46.35,46.42,46.32,46.4,98200.0,30.6134,30.6596,30.5935,30.6464,98200.0
2010-07-09 15:55:00,46.41,46.44,46.39,46.4,135500.0,30.653,30.6728,30.6398,30.6464,135500.0
2010-07-12 09:30:00,46.12,46.28,46.08,46.25,59100.0,30.4614,30.5671,30.435,30.5473,59100.0
2010-07-12 09:35:00,46.29,46.31,46.13,46.13,53600.0,30.5737,30.5869,30.4681,30.4681,53600.0
2010-07-12 09:40:00,46.15,46.26,46.13,46.19,62100.0,30.4813,30.5539,30.4681,30.5077,62100.0
2010-07-12 09:45:00,46.2,46.5,46.2,46.45,140300.0,30.5143,30.7124,30.5143,30.6794,140300.0
2010-07-12 09:50:00,46.46,46.46,46.23,46.24,52100.0,30.686,30.686,30.5341,30.5407,52100.0
2010-07-12 09:55:00,46.22,46.29,46.18,46.25,48600.0,30.5275,30.5737,30.5011,30.5473,48600.0
2010-07-12 10:00:00,46.25,46.29,46.23,46.24,49700.0,30.5473,30.5737,30.5341,30.5407,49700.0
2010-07-12 10:05:00,46.24,46.24,46.11,46.14,58500.0,30.5407,30.5407,30.4548,30.4747,58500.0
2010-07-12 10:10:00,46.13,46.13,46.01,46.07,125000.0,30.4681,30.4681,30.3888,30.4284,125000.0
2010-07-12 10:15:00,46.07,46.12,46.05,46.12,22300.0,30.4284,30.4614,30.4152,30.4614,22300.0
2010-07-12 10:20:00,46.1,46.11,46.0,46.02,59500.0,30.4482,30.4548,30.3822,30.3954,59500.0
2010-07-12 10:25:00,46.03,46.07,46.02,46.04,53000.0,30.402,30.4284,30.3954,30.4086,53000.0
2010-07-12 10:30:00,46.04,46.08,46.03,46.06,44200.0,30.4086,30.435,30.402,30.4218,44200.0
2010-07-12 10:35:00,46.07,46.09,46.04,46.06,34300.0,30.4284,30.4416,30.4086,30.4218,34300.0
2010-07-12 10:40:00,46.06,46.09,46.01,46.05,94500.0,30.4218,30.4416,30.3888,30.4152,94500.0
2010-07-12 10:45:00,46.04,46.08,46.01,46.05,75000.0,30.4086,30.435,30.3888,30.4152,75000.0
2010-07-12 10:50:00,46.04,46.09,46.03,46.04,56500.0,30.4086,30.4416,30.402,30.4086,56500.0
2010-07-12 10:55:00,46.04,46.07,45.98,46.0,133000.0,30.4086,30.4284,30.369,30.3822,133000.0
2010-07-12 11:00:00,46.0,46.0,45.81,45.81,31500.0,30.3822,30.3822,30.2567,30.2567,31500.0
2010-07-12 11:05:00,45.81,45.83,45.7,45.73,59600.0,30.2567,30.2699,30.184,30.2039,59600.0
2010-07-12 11:10:00,45.73,45.82,45.7,45.82,74500.0,30.2039,30.2633,30.184,30.2633,74500.0
2010-07-12 11:15:00,45.81,45.84,45.79,45.81,24100.0,30.2567,30.2765,30.2435,30.2567,24100.0
2010-07-12 11:20:00,45.81,45.86,45.76,45.85,39700.0,30.2567,30.2897,30.2237,30.2831,39700.0
2010-07-12 11:25:00,45.84,45.89,45.83,45.85,35200.0,30.2765,30.3095,30.2699,30.2831,35200.0
2010-07-12 11:30:00,45.85,45.88,45.82,45.84,56500.0,30.2831,30.3029,30.2633,30.2765,56500.0
2010-07-12 11:35:00,45.84,45.85,45.79,45.81,30100.0,30.2765,30.2831,30.2435,30.2567,30100.0
2010-07-12 11:40:00,45.81,45.83,45.79,45.81,61700.0,30.2567,30.2699,30.2435,30.2567,61700.0
2010-07-12 11:45:00,45.82,45.84,45.78,45.78,24800.0,30.2633,30.2765,30.2369,30.2369,24800.0
2010-07-12 11:50:00,45.78,45.8,45.75,45.78,22400.0,30.2369,30.2501,30.2171,30.2369,22400.0
2010-07-12 11:55:00,45.78,45.81,45.76,45.78,15800.0,30.2369,30.2567,30.2237,30.2369,15800.0
2010-07-12 12:00:00,45.77,45.84,45.77,45.8,56600.0,30.2303,30.2765,30.2303,30.2501,56600.0
2010-07-12 12:05:00,45.8,45.89,45.8,45.88,34000.0,30.2501,30.3095,30.2501,30.3029,34000.0
2010-07-12 12:10:00,45.88,45.92,45.85,45.9,26600.0,30.3029,30.3294,30.2831,30.3161,26600.0
2010-07-12 12:15:00,45.91,45.93,45.88,45.89,15600.0,30.3227,30.336,30.3029,30.3095,15600.0
2010-07-12 12:20:00,45.89,45.91,45.84,45.85,13700.0,30.3095,30.3227,30.2765,30.2831,13700.0
2010-07-12 12:25:00,45.86,45.88,45.85,45.85,13400.0,30.2897,30.3029,30.2831,30.2831,13400.0
2010-07-12 12:30:00,45.85,45.87,45.81,45.87,33700.0,30.2831,30.2963,30.2567,30.2963,33700.0
2010-07-12 12:35:00,45.86,45.97,45.86,45.96,25700.0,30.2897,30.3624,30.2897,30.3558,25700.0
2010-07-12 12:40:00,45.96,46.0,45.95,45.95,18400.0,30.3558,30.3822,30.3492,30.3492,18400.0
2010-07-12 12:45:00,45.94,45.96,45.91,45.96,40800.0,30.3426,30.3558,30.3227,30.3558,40800.0
2010-07-12 12:50:00,45.95,46.02,45.94,46.0,32300.0,30.3492,30.3954,30.3426,30.3822,32300.0
2010-07-12 12:55:00,45.99,45.99,45.87,45.89,24400.0,30.3756,30.3756,30.2963,30.3095,24400.0
2010-07-12 13:00:00,45.89,45.93,45.85,45.92,29900.0,30.3095,30.336,30.2831,30.3294,29900.0
2010-07-12 13:05:00,45.91,45.97,45.9,45.97,51500.0,30.3227,30.3624,30.3161,30.3624,51500.0
2010-07-12 13:10:00,45.97,45.98,45.92,45.94,45100.0,30.3624,30.369,30.3294,30.3426,45100.0
2010-07-12 13:15:00,45.93,46.01,45.93,45.96,41900.0,30.336,30.3888,30.336,30.3558,41900.0
2010-07-12 13:20:00,45.95,45.96,45.92,45.93,30300.0,30.3492,30.3558,30.3294,30.336,30300.0
2010-07-12 13:25:00,45.94,45.95,45.92,45.95,44900.0,30.3426,30.3492,30.3294,30.3492,44900.0
2010-07-12 13:30:00,45.95,45.96,45.91,45.96,50700.0,30.3492,30.3558,30.3227,30.3558,50700.0
2010-07-12 13:35:00,45.96,45.99,45.94,45.98,58200.0,30.3558,30.3756,30.3426,30.369,58200.0
2010-07-12 13:40:00,45.99,46.02,45.94,45.97,37400.0,30.3756,30.3954,30.3426,30.3624,37400.0
2010-07-12 13:45:00,45.97,46.02,45.97,46.01,18500.0,30.3624,30.3954,30.3624,30.3888,18500.0
2010-07-12 13:50:00,46.01,46.11,46.0,46.1,41600.0,30.3888,30.4548,30.3822,30.4482,41600.0
2010-07-12 13:55:00,46.11,46.13,46.06,46.09,32800.0,30.4548,30.4681,30.4218,30.4416,32800.0
2010-07-12 14:00:00,46.08,46.1,46.06,46.07,16800.0,30.435,30.4482,30.4218,30.4284,16800.0
2010-07-12 14:05:00,46.06,46.07,46.0,46.02,27800.0,30.4218,30.4284,30.3822,30.3954,27800.0
2010-07-12 14:10:00,46.03,46.03,45.99,46.01,41400.0,30.402,30.402,30.3756,30.3888,41400.0
2010-07-12 14:15:00,46.01,46.01,45.9,45.92,40200.0,30.3888,30.3888,30.3161,30.3294,40200.0
2010-07-12 14:20:00,45.92,45.97,45.91,45.93,22300.0,30.3294,30.3624,30.3227,30.336,22300.0
2010-07-12 14:25:00,45.93,45.93,45.86,45.91,27600.0,30.336,30.336,30.2897,30.3227,27600.0
2010-07-12 14:30:00,45.91,45.91,45.8,45.8,48900.0,30.3227,30.3227,30.2501,30.2501,48900.0
2010-07-12 14:35:00,45.8,45.86,45.8,45.86,44300.0,30.2501,30.2897,30.2501,30.2897,44300.0
2010-07-12 14:40:00,45.86,45.9,45.82,45.87,56600.0,30.2897,30.3161,30.2633,30.2963,56600.0
2010-07-12 14:45:00,45.88,45.88,45.82,45.87,51100.0,30.3029,30.3029,30.2633,30.2963,51100.0
2010-07-12 14:50:00,45.87,45.88,45.74,45.74,70300.0,30.2963,30.3029,30.2105,30.2105,70300.0
2010-07-12 14:55:00,45.74,45.83,45.72,45.78,73800.0,30.2105,30.2699,30.1973,30.2369,73800.0
2010-07-12 15:00:00,45.78,45.84,45.76,45.82,100100.0,30.2369,30.2765,30.2237,30.2633,100100.0
2010-07-12 15:05:00,45.82,45.82,45.67,45.69,66000.0,30.2633,30.2633,30.1642,30.1774,66000.0
2010-07-12 15:10:00,45.69,45.76,45.67,45.76,70800.0,30.1774,30.2237,30.1642,30.2237,70800.0
2010-07-12 15:15:00,45.76,45.79,45.7,45.73,114300.0,30.2237,30.2435,30.184,30.2039,114300.0
2010-07-12 15:20:00,45.73,45.74,45.68,45.69,125300.0,30.2039,30.2105,30.1708,30.1774,125300.0
2010-07-12 15:25:00,45.69,45.72,45.66,45.7,89100.0,30.1774,30.1973,30.1576,30.184,89100.0
2010-07-12 15:30:00,45.71,45.73,45.67,45.7,104500.0,30.1906,30.2039,30.1642,30.184,104500.0
2010-07-12 15:35:00,45.71,45.75,45.67,45.74,148400.0,30.1906,30.2171,30.1642,30.2105,148400.0
2010-07-12 15:40:00,45.74,45.79,45.71,45.71,102700.0,30.2105,30.2435,30.1906,30.1906,102700.0
2010-07-12 15:45:00,45.71,45.73,45.63,45.64,202300.0,30.1906,30.2039,30.1378,30.1444,202300.0
2010-07-12 15:50:00,45.65,45.69,45.61,45.69,143900.0,30.151,30.1774,30.1246,30.1774,143900.0
2010-07-12 15:55:00,45.68,45.73,45.66,45.7,250500.0,30.1708,30.2039,30.1576,30.184,250500.0
2010-07-13 09:30:00,46.21,46.48,46.2,46.48,83200.0,30.5209,30.6992,30.5143,30.6992,83200.0
2010-07-13 09:35:00,46.48,46.67,46.45,46.51,113300.0,30.6992,30.8247,30.6794,30.719,113300.0
2010-07-13 09:40:00,46.53,46.59,46.47,46.51,93700.0,30.7322,30.7719,30.6926,30.719,93700.0
2010-07-13 09:45:00,46.51,46.51,46.37,46.4,39300.0,30.719,30.719,30.6266,30.6464,39300.0
2010-07-13 09:50:00,46.38,46.57,46.36,46.5,75600.0,30.6332,30.7587,30.62,30.7124,75600.0
2010-07-13 09:55:00,46.5,46.63,46.5,46.61,105100.0,30.7124,30.7983,30.7124,30.7851,105100.0
2010-07-13 10:00:00,46.6,46.85,46.6,46.79,81900.0,30.7785,30.9436,30.7785,30.904,81900.0
2010-07-13 10:05:00,46.79,46.83,46.74,46.78,55700.0,30.904,30.9304,30.8709,30.8974,55700.0
2010-07-13 10:10:00,46.78,46.79,46.74,46.76,49100.0,30.8974,30.904,30.8709,30.8842,49100.0
2010-07-13 10:15:00,46.76,46.78,46.72,46.74,25800.0,30.8842,30.8974,30.8577,30.8709,25800.0
2010-07-13 10:20:00,46.75,46.77,46.68,46.69,23800.0,30.8776,30.8908,30.8313,30.8379,23800.0
2010-07-13 10:25:00,46.69,46.72,46.63,46.65,106600.0,30.8379,30.8577,30.7983,30.8115,106600.0
2010-07-13 10:30:00,46.65,46.71,46.63,46.7,63800.0,30.8115,30.8511,30.7983,30.8445,63800.0
2010-07-13 10:35:00,46.68,46.71,46.65,46.67,43300.0,30.8313,30.8511,30.8115,30.8247,43300.0
2010-07-13 10:40:00,46.66,46.67,46.58,46.58,99800.0,30.8181,30.8247,30.7653,30.7653,99800.0
2010-07-13 10:45:00,46.58,46.61,46.52,46.53,50500.0,30.7653,30.7851,30.7256,30.7322,50500.0
2010-07-13 10:50:00,46.52,46.57,46.51,46.51,88200.0,30.7256,30.7587,30.719,30.719,88200.0
2010-07-13 10:55:00,46.51,46.55,46.5,46.5,71900.0,30.719,30.7455,30.7124,30.7124,71900.0
2010-07-13 11:00:00,46.5,46.54,46.48,46.51,71900.0,30.7124,30.7389,30.6992,30.719,71900.0
2010-07-13 11:05:00,46.5,46.6,46.49,46.6,26500.0,30.7124,30.7785,30.7058,30.7785,26500.0
2010-07-13 11:10:00,46.59,46.59,46.56,46.56,69900.0,30.7719,30.7719,30.7521,30.7521,69900.0
2010-07-13 11:15:00,46.57,46.58,46.5,46.5,28500.0,30.7587,30.7653,30.7124,30.7124,28500.0
2010-07-13 11:20:00,46.5,46.52,46.46,46.49,50900.0,30.7124,30.7256,30.686,30.7058,50900.0
2010-07-13 11:25:00,46.49,46.58,46.49,46.57,36000.0,30.7058,30.7653,30.7058,30.7587,36000.0
2010-07-13 11:30:00,46.58,46.77,46.57,46.77,61500.0,30.7653,30.8908,30.7587,30.8908,61500.0
2010-07-13 11:35:00,46.77,46.88,46.74,46.87,50300.0,30.8908,30.9634,30.8709,30.9568,50300.0
2010-07-13 11:40:00,46.87,46.91,46.84,46.9,28200.0,30.9568,30.9832,30.937,30.9766,28200.0
2010-07-13 11:45:00,46.92,46.95,46.87,46.88,44700.0,30.9898,31.0096,30.9568,30.9634,44700.0
2010-07-13 11:50:00,46.87,46.88,46.81,46.83,41800.0,30.9568,30.9634,30.9172,30.9304,41800.0
2010-07-13 11:55:00,46.84,46.86,46.77,46.77,39300.0,30.937,30.9502,30.8908,30.8908,39300.0
2010-07-13 12:00:00,46.77,46.81,46.74,46.76,54700.0,30.8908,30.9172,30.8709,30.8842,54700.0
2010-07-13 12:05:00,46.75,46.76,46.71,46.73,31300.0,30.8776,30.8842,30.8511,30.8643,31300.0
2010-07-13 12:10:00,46.74,46.78,46.72,46.73,28100.0,30.8709,30.8974,30.8577,30.8643,28100.0
2010-07-13 12:15:00,46.72,46.73,46.65,46.65,24300.0,30.8577,30.8643,30.8115,30.8115,24300.0
2010-07-13 12:20:00,46.65,46.67,46.6,46.66,31300.0,30.8115,30.8247,30.7785,30.8181,31300.0
2010-07-13 12:25:00,46.67,46.78,46.67,46.76,17100.0,30.8247,30.8974,30.8247,30.8842,17100.0
2010-07-13 12:30:00,46.77,46.78,46.75,46.76,10700.0,30.8908,30.8974,30.8776,30.8842,10700.0
2010-07-13 12:35:00,46.76,46.78,46.73,46.73,18800.0,30.8842,30.8974,30.8643,30.8643,18800.0
2010-07-13 12:40:00,46.74,46.74,46.65,46.65,17400.0,30.8709,30.8709,30.8115,30.8115,17400.0
2010-07-13 12:45:00,46.66,46.66,46.58,46.58,26500.0,30.8181,30.8181,30.7653,30.7653,26500.0
2010-07-13 12:50:00,46.59,46.61,46.55,46.61,31500.0,30.7719,30.7851,30.7455,30.7851,31500.0
2010-07-13 12:55:00,46.62,46.64,46.6,46.6,32300.0,30.7917,30.8049,30.7785,30.7785,32300.0
2010-07-13 13:00:00,46.6,46.71,46.59,46.7,34300.0,30.7785,30.8511,30.7719,30.8445,34300.0
2010-07-13 13:05:00,46.7,46.7,46.67,46.68,22900.0,30.8445,30.8445,30.8247,30.8313,22900.0
2010-07-13 13:10:00,46.67,46.68,46.54,46.54,47600.0,30.8247,30.8313,30.7389,30.7389,47600.0
2010-07-13 13:15:00,46.53,46.54,46.47,46.47,41500.0,30.7322,30.7389,30.6926,30.6926,41500.0
2010-07-13 13:20:00,46.47,46.52,46.46,46.51,45600.0,30.6926,30.7256,30.686,30.719,45600.0
2010-07-13 13:25:00,46.52,46.52,46.49,46.51,64900.0,30.7256,30.7256,30.7058,30.719,64900.0
2010-07-13 13:30:00,46.52,46.59,46.52,46.58,32500.0,30.7256,30.7719,30.7256,30.7653,32500.0
2010-07-13 13:35:00,46.59,46.63,46.54,46.63,34100.0,30.7719,30.7983,30.7389,30.7983,34100.0
2010-07-13 13:40:00,46.64,46.65,46.6,46.62,42800.0,30.8049,30.8115,30.7785,30.7917,42800.0
2010-07-13 13:45:00,46.62,46.64,46.6,46.61,27400.0,30.7917,30.8049,30.7785,30.7851,27400.0
2010-07-13 13:50:00,46.6,46.62,46.53,46.53,38800.0,30.7785,30.7917,30.7322,30.7322,38800.0
2010-07-13 13:55:00,46.54,46.61,46.52,46.61,49300.0,30.7389,30.7851,30.7256,30.7851,49300.0
2010-07-13 14:00:00,46.61,46.72,46.6,46.7,57400.0,30.7851,30.8577,30.7785,30.8445,57400.0
2010-07-13 14:05:00,46.7,46.74,46.68,46.71,31000.0,30.8445,30.8709,30.8313,30.8511,31000.0
2010-07-13 14:10:00,46.7,46.78,46.7,46.78,26200.0,30.8445,30.8974,30.8445,30.8974,26200.0
2010-07-13 14:15:00,46.78,46.81,46.75,46.77,35300.0,30.8974,30.9172,30.8776,30.8908,35300.0
2010-07-13 14:20:00,46.77,46.78,46.67,46.71,32600.0,30.8908,30.8974,30.8247,30.8511,32600.0
2010-07-13 14:25:00,46.71,46.75,46.66,46.67,39300.0,30.8511,30.8776,30.8181,30.8247,39300.0
2010-07-13 14:30:00,46.67,46.75,46.67,46.73,42600.0,30.8247,30.8776,30.8247,30.8643,42600.0
2010-07-13 14:35:00,46.73,46.76,46.68,46.71,66600.0,30.8643,30.8842,30.8313,30.8511,66600.0
2010-07-13 14:40:00,46.7,46.7,46.66,46.67,37400.0,30.8445,30.8445,30.8181,30.8247,37400.0
2010-07-13 14:45:00,46.66,46.69,46.64,46.65,62200.0,30.8181,30.8379,30.8049,30.8115,62200.0
2010-07-13 14:50:00,46.65,46.65,46.6,46.62,69700.0,30.8115,30.8115,30.7785,30.7917,69700.0
2010-07-13 14:55:00,46.62,46.64,46.59,46.62,74300.0,30.7917,30.8049,30.7719,30.7917,74300.0
2010-07-13 15:00:00,46.62,46.78,46.62,46.77,100300.0,30.7917,30.8974,30.7917,30.8908,100300.0
2010-07-13 15:05:00,46.77,46.8,46.7,46.71,77900.0,30.8908,30.9106,30.8445,30.8511,77900.0
2010-07-13 15:10:00,46.71,46.74,46.7,46.73,36700.0,30.8511,30.8709,30.8445,30.8643,36700.0
2010-07-13 15:15:00,46.73,46.78,46.7,46.76,51700.0,30.8643,30.8974,30.8445,30.8842,51700.0
2010-07-13 15:20:00,46.76,46.77,46.62,46.67,155300.0,30.8842,30.8908,30.7917,30.8247,155300.0
2010-07-13 15:25:00,46.68,46.78,46.67,46.77,76100.0,30.8313,30.8974,30.8247,30.8908,76100.0
2010-07-13 15:30:00,46.78,46.78,46.69,46.72,61800.0,30.8974,30.8974,30.8379,30.8577,61800.0
2010-07-13 15:35:00,46.72,46.76,46.71,46.75,65100.0,30.8577,30.8842,30.8511,30.8776,65100.0
2010-07-13 15:40:00,46.75,46.76,46.69,46.7,98300.0,30.8776,30.8842,30.8379,30.8445,98300.0
2010-07-13 15:45:00,46.7,46.78,46.66,46.67,244300.0,30.8445,30.8974,30.8181,30.8247,244300.0
2010-07-13 15:50:00,46.66,46.69,46.47,46.49,335300.0,30.8181,30.8379,30.6926,30.7058,335300.0
2010-07-13 15:55:00,46.48,46.54,46.44,46.46,356500.0,30.6992,30.7389,30.6728,30.686,356500.0
2010-07-14 09:30:00,46.2,46.22,45.94,46.22,109000.0,30.5143,30.5275,30.3426,30.5275,109000.0
2010-07-14 09:35:00,46.24,46.36,46.16,46.23,52800.0,30.5407,30.62,30.4879,30.5341,52800.0
2010-07-14 09:40:00,46.26,46.31,46.16,46.24,38300.0,30.5539,30.5869,30.4879,30.5407,38300.0
2010-07-14 09:45:00,46.22,46.4,46.18,46.39,24600.0,30.5275,30.6464,30.5011,30.6398,24600.0
2010-07-14 09:50:00,46.37,46.4,46.16,46.2,27600.0,30.6266,30.6464,30.4879,30.5143,27600.0
2010-07-14 09:55:00,46.21,46.22,46.15,46.2,27600.0,30.5209,30.5275,30.4813,30.5143,27600.0
2010-07-14 10:00:00,46.22,46.23,46.04,46.1,24700.0,30.5275,30.5341,30.4086,30.4482,24700.0
2010-07-14 10:05:00,46.1,46.25,46.08,46.22,42300.0,30.4482,30.5473,30.435,30.5275,42300.0
2010-07-14 10:10:00,46.21,46.29,46.19,46.25,24700.0,30.5209,30.5737,30.5077,30.5473,24700.0
2010-07-14 10:15:00,46.25,46.32,46.24,46.28,36100.0,30.5473,30.5935,30.5407,30.5671,36100.0
2010-07-14 10:20:00,46.27,46.39,46.27,46.39,26400.0,30.5605,30.6398,30.5605,30.6398,26400.0
2010-07-14 10:25:00,46.4,46.45,46.33,46.33,32800.0,30.6464,30.6794,30.6001,30.6001,32800.0
2010-07-14 10:30:00,46.36,46.39,46.32,46.36,49000.0,30.62,30.6398,30.5935,30.62,49000.0
2010-07-14 10:35:00,46.37,46.37,46.29,46.3,34400.0,30.6266,30.6266,30.5737,30.5803,34400.0
2010-07-14 10:40:00,46.3,46.36,46.3,46.35,22500.0,30.5803,30.62,30.5803,30.6134,22500.0
2010-07-14 10:45:00,46.35,46.42,46.29,46.33,47700.0,30.6134,30.6596,30.5737,30.6001,47700.0
2010-07-14 10:50:00,46.33,46.37,46.21,46.21,67800.0,30.6001,30.6266,30.5209,30.5209,67800.0
2010-07-14 10:55:00,46.22,46.29,46.2,46.26,29000.0,30.5275,30.5737,30.5143,30.5539,29000.0
2010-07-14 11:00:00,46.26,46.38,46.24,46.34,56000.0,30.5539,30.6332,30.5407,30.6068,56000.0
2010-07-14 11:05:00,46.34,46.36,46.28,46.32,78700.0,30.6068,30.62,30.5671,30.5935,78700.0
2010-07-14 11:10:00,46.33,46.36,46.29,46.36,28100.0,30.6001,30.62,30.5737,30.62,28100.0
2010-07-14 11:15:00,46.36,46.42,46.35,46.42,38100.0,30.62,30.6596,30.6134,30.6596,38100.0
2010-07-14 11:20:00,46.43,46.44,46.37,46.41,35600.0,30.6662,30.6728,30.6266,30.653,35600.0
2010-07-14 11:25:00,46.4,46.41,46.36,46.38,22000.0,30.6464,30.653,30.62,30.6332,22000.0
2010-07-14 11:30:00,46.38,46.45,46.38,46.45,16200.0,30.6332,30.6794,30.6332,30.6794,16200.0
2010-07-14 11:35:00,46.44,46.45,46.39,46.45,25700.0,30.6728,30.6794,30.6398,30.6794,25700.0
2010-07-14 11:40:00,46.44,46.47,46.43,46.46,21600.0,30.6728,30.6926,30.6662,30.686,21600.0
2010-07-14 11:45:00,46.46,46.49,46.45,46.47,38700.0,30.686,30.7058,30.6794,30.6926,38700.0
2010-07-14 11:50:00,46.47,46.49,46.44,46.48,41500.0,30.6926,30.7058,30.6728,30.6992,41500.0
2010-07-14 11:55:00,46.48,46.5,46.43,46.45,104600.0,30.6992,30.7124,30.6662,30.6794,104600.0
2010-07-14 12:00:00,46.44,46.44,46.34,46.38,71600.0,30.6728,30.6728,30.6068,30.6332,71600.0
2010-07-14 12:05:00,46.4,46.42,46.36,46.36,39700.0,30.6464,30.6596,30.62,30.62,39700.0
2010-07-14 12:10:00,46.38,46.38,46.3,46.31,41400.0,30.6332,30.6332,30.5803,30.5869,41400.0
2010-07-14 12:15:00,46.3,46.34,46.27,46.34,23300.0,30.5803,30.6068,30.5605,30.6068,23300.0
2010-07-14 12:20:00,46.33,46.34,46.3,46.31,12400.0,30.6001,30.6068,30.5803,30.5869,12400.0
2010-07-14 12:25:00,46.32,46.33,46.29,46.31,20200.0,30.5935,30.6001,30.5737,30.5869,20200.0
2010-07-14 12:30:00,46.3,46.31,46.28,46.3,35800.0,30.5803,30.5869,30.5671,30.5803,35800.0
2010-07-14 12:35:00,46.3,46.31,46.29,46.31,10700.0,30.5803,30.5869,30.5737,30.5869,10700.0
2010-07-14 12:40:00,46.3,46.31,46.28,46.29,17100.0,30.5803,30.5869,30.5671,30.5737,17100.0
2010-07-14 12:45:00,46.29,46.33,46.27,46.27,35100.0,30.5737,30.6001,30.5605,30.5605,35100.0
2010-07-14 12:50:00,46.28,46.29,46.23,46.26,43300.0,30.5671,30.5737,30.5341,30.5539,43300.0
2010-07-14 12:55:00,46.26,46.29,46.25,46.28,18400.0,30.5539,30.5737,30.5473,30.5671,18400.0
2010-07-14 13:00:00,46.28,46.3,46.26,46.29,18700.0,30.5671,30.5803,30.5539,30.5737,18700.0
2010-07-14 13:05:00,46.28,46.3,46.26,46.29,11100.0,30.5671,30.5803,30.5539,30.5737,11100.0
2010-07-14 13:10:00,46.28,46.35,46.27,46.35,18100.0,30.5671,30.6134,30.5605,30.6134,18100.0
2010-07-14 13:15:00,46.35,46.38,46.35,46.38,13400.0,30.6134,30.6332,30.6134,30.6332,13400.0
2010-07-14 13:20:00,46.37,46.4,46.34,46.34,16400.0,30.6266,30.6464,30.6068,30.6068,16400.0
2010-07-14 13:25:00,46.35,46.38,46.34,46.35,19900.0,30.6134,30.6332,30.6068,30.6134,19900.0
2010-07-14 13:30:00,46.35,46.43,46.35,46.43,44200.0,30.6134,30.6662,30.6134,30.6662,44200.0
2010-07-14 13:35:00,46.42,46.43,46.32,46.34,67700.0,30.6596,30.6662,30.5935,30.6068,67700.0
2010-07-14 13:40:00,46.35,46.38,46.33,46.33,30500.0,30.6134,30.6332,30.6001,30.6001,30500.0
2010-07-14 13:45:00,46.34,46.35,46.27,46.3,51700.0,30.6068,30.6134,30.5605,30.5803,51700.0
2010-07-14 13:50:00,46.29,46.29,46.19,46.19,33900.0,30.5737,30.5737,30.5077,30.5077,33900.0
2010-07-14 13:55:00,46.2,46.27,46.2,46.23,15200.0,30.5143,30.5605,30.5143,30.5341,15200.0
2010-07-14 14:00:00,46.23,46.26,46.15,46.2,54900.0,30.5341,30.5539,30.4813,30.5143,54900.0
2010-07-14 14:05:00,46.2,46.24,46.1,46.17,65300.0,30.5143,30.5407,30.4482,30.4945,65300.0
2010-07-14 14:10:00,46.16,46.22,46.1,46.13,52400.0,30.4879,30.5275,30.4482,30.4681,52400.0
2010-07-14 14:15:00,46.11,46.22,46.09,46.21,91200.0,30.4548,30.5275,30.4416,30.5209,91200.0
2010-07-14 14:20:00,46.2,46.22,46.04,46.05,75600.0,30.5143,30.5275,30.4086,30.4152,75600.0
2010-07-14 14:25:00,46.04,46.13,46.01,46.09,35100.0,30.4086,30.4681,30.3888,30.4416,35100.0
2010-07-14 14:30:00,46.1,46.15,46.06,46.1,39700.0,30.4482,30.4813,30.4218,30.4482,39700.0
2010-07-14 14:35:00,46.12,46.17,46.1,46.12,52300.0,30.4614,30.4945,30.4482,30.4614,52300.0
2010-07-14 14:40:00,46.11,46.16,46.1,46.12,20200.0,30.4548,30.4879,30.4482,30.4614,20200.0
2010-07-14 14:45:00,46.13,46.2,46.1,46.17,36300.0,30.4681,30.5143,30.4482,30.4945,36300.0
2010-07-14 14:50:00,46.18,46.21,46.15,46.19,27500.0,30.5011,30.5209,30.4813,30.5077,27500.0
2010-07-14 14:55:00,46.19,46.25,46.18,46.23,47500.0,30.5077,30.5473,30.5011,30.5341,47500.0
2010-07-14 15:00:00,46.24,46.34,46.23,46.32,60500.0,30.5407,30.6068,30.5341,30.5935,60500.0
2010-07-14 15:05:00,46.33,46.33,46.24,46.25,71900.0,30.6001,30.6001,30.5407,30.5473,71900.0
2010-07-14 15:10:00,46.26,46.27,46.19,46.21,57400.0,30.5539,30.5605,30.5077,30.5209,57400.0
2010-07-14 15:15:00,46.21,46.37,46.21,46.33,80900.0,30.5209,30.6266,30.5209,30.6001,80900.0
2010-07-14 15:20:00,46.34,46.35,46.29,46.33,48300.0,30.6068,30.6134,30.5737,30.6001,48300.0
2010-07-14 15:25:00,46.32,46.38,46.3,46.32,49500.0,30.5935,30.6332,30.5803,30.5935,49500.0
2010-07-14 15:30:00,46.3,46.35,46.23,46.27,98700.0,30.5803,30.6134,30.5341,30.5605,98700.0
2010-07-14 15:35:00,46.27,46.3,46.24,46.26,74100.0,30.5605,30.5803,30.5407,30.5539,74100.0
2010-07-14 15:40:00,46.27,46.27,46.14,46.18,87700.0,30.5605,30.5605,30.4747,30.5011,87700.0
2010-07-14 15:45:00,46.18,46.35,46.18,46.34,121300.0,30.5011,30.6134,30.5011,30.6068,121300.0
2010-07-14 15:50:00,46.34,46.38,46.29,46.35,111500.0,30.6068,30.6332,30.5737,30.6134,111500.0
2010-07-14 15:55:00,46.36,46.46,46.34,46.44,243900.0,30.62,30.686,30.6068,30.6728,243900.0
2010-07-15 09:30:00,46.52,46.52,46.13,46.13,26800.0,30.7256,30.7256,30.4681,30.4681,26800.0
2010-07-15 09:35:00,46.13,46.25,46.05,46.19,42800.0,30.4681,30.5473,30.4152,30.5077,42800.0
2010-07-15 09:40:00,46.18,46.24,46.05,46.22,75100.0,30.5011,30.5407,30.4152,30.5275,75100.0
2010-07-15 09:45:00,46.22,46.3,46.22,46.26,70800.0,30.5275,30.5803,30.5275,30.5539,70800.0
2010-07-15 09:50:00,46.25,46.38,46.23,46.33,73500.0,30.5473,30.6332,30.5341,30.6001,73500.0
2010-07-15 09:55:00,46.32,46.43,46.31,46.41,24200.0,30.5935,30.6662,30.5869,30.653,24200.0
2010-07-15 10:00:00,46.39,46.39,46.11,46.14,113400.0,30.6398,30.6398,30.4548,30.4747,113400.0
2010-07-15 10:05:00,46.14,46.18,45.99,45.99,80700.0,30.4747,30.5011,30.3756,30.3756,80700.0
2010-07-15 10:10:00,45.97,45.97,45.74,45.82,57300.0,30.3624,30.3624,30.2105,30.2633,57300.0
2010-07-15 10:15:00,45.82,45.83,45.71,45.74,30500.0,30.2633,30.2699,30.1906,30.2105,30500.0
2010-07-15 10:20:00,45.73,45.78,45.68,45.74,77600.0,30.2039,30.2369,30.1708,30.2105,77600.0
2010-07-15 10:25:00,45.75,45.83,45.72,45.8,47200.0,30.2171,30.2699,30.1973,30.2501,47200.0
2010-07-15 10:30:00,45.79,45.84,45.74,45.77,35000.0,30.2435,30.2765,30.2105,30.2303,35000.0
2010-07-15 10:35:00,45.78,45.89,45.75,45.89,30000.0,30.2369,30.3095,30.2171,30.3095,30000.0
2010-07-15 10:40:00,45.9,45.9,45.83,45.86,39400.0,30.3161,30.3161,30.2699,30.2897,39400.0
2010-07-15 10:45:00,45.86,45.96,45.82,45.95,51800.0,30.2897,30.3558,30.2633,30.3492,51800.0
2010-07-15 10:50:00,45.94,46.0,45.93,46.0,17200.0,30.3426,30.3822,30.336,30.3822,17200.0
2010-07-15 10:55:00,46.0,46.01,45.94,45.98,31400.0,30.3822,30.3888,30.3426,30.369,31400.0
2010-07-15 11:00:00,45.98,46.0,45.84,45.87,46000.0,30.369,30.3822,30.2765,30.2963,46000.0
2010-07-15 11:05:00,45.88,45.88,45.76,45.79,34200.0,30.3029,30.3029,30.2237,30.2435,34200.0
2010-07-15 11:10:00,45.81,45.87,45.78,45.87,28300.0,30.2567,30.2963,30.2369,30.2963,28300.0
2010-07-15 11:15:00,45.88,45.95,45.88,45.91,23500.0,30.3029,30.3492,30.3029,30.3227,23500.0
2010-07-15 11:20:00,45.92,45.99,45.92,45.97,22100.0,30.3294,30.3756,30.3294,30.3624,22100.0
2010-07-15 11:25:00,45.96,46.0,45.93,46.0,19600.0,30.3558,30.3822,30.336,30.3822,19600.0
2010-07-15 11:30:00,46.0,46.01,45.93,45.94,26200.0,30.3822,30.3888,30.336,30.3426,26200.0
2010-07-15 11:35:00,45.94,46.05,45.94,46.04,22900.0,30.3426,30.4152,30.3426,30.4086,22900.0
2010-07-15 11:40:00,46.03,46.03,45.99,46.0,14200.0,30.402,30.402,30.3756,30.3822,14200.0
2010-07-15 11:45:00,46.0,46.04,46.0,46.03,20600.0,30.3822,30.4086,30.3822,30.402,20600.0
2010-07-15 11:50:00,46.03,46.11,46.01,46.09,25500.0,30.402,30.4548,30.3888,30.4416,25500.0
2010-07-15 11:55:00,46.09,46.11,45.97,45.97,17800.0,30.4416,30.4548,30.3624,30.3624,17800.0
2010-07-15 12:00:00,45.97,45.98,45.9,45.9,18600.0,30.3624,30.369,30.3161,30.3161,18600.0
2010-07-15 12:05:00,45.9,45.96,45.88,45.89,18800.0,30.3161,30.3558,30.3029,30.3095,18800.0
2010-07-15 12:10:00,45.88,45.95,45.87,45.94,11500.0,30.3029,30.3492,30.2963,30.3426,11500.0
2010-07-15 12:15:00,45.94,45.96,45.87,45.89,10800.0,30.3426,30.3558,30.2963,30.3095,10800.0
2010-07-15 12:20:00,45.88,45.88,45.77,45.79,16700.0,30.3029,30.3029,30.2303,30.2435,16700.0
2010-07-15 12:25:00,45.79,45.85,45.79,45.84,29200.0,30.2435,30.2831,30.2435,30.2765,29200.0
2010-07-15 12:30:00,45.84,45.9,45.83,45.89,18700.0,30.2765,30.3161,30.2699,30.3095,18700.0
2010-07-15 12:35:00,45.89,45.89,45.86,45.87,11200.0,30.3095,30.3095,30.2897,30.2963,11200.0
2010-07-15 12:40:00,45.88,45.9,45.86,45.9,15200.0,30.3029,30.3161,30.2897,30.3161,15200.0
2010-07-15 12:45:00,45.91,45.98,45.91,45.96,16800.0,30.3227,30.369,30.3227,30.3558,16800.0
2010-07-15 12:50:00,45.96,46.01,45.95,46.01,12300.0,30.3558,30.3888,30.3492,30.3888,12300.0
2010-07-15 12:55:00,46.02,46.04,45.97,45.97,12000.0,30.3954,30.4086,30.3624,30.3624,12000.0
2010-07-15 13:00:00,45.98,46.06,45.98,46.03,11900.0,30.369,30.4218,30.369,30.402,11900.0
2010-07-15 13:05:00,46.02,46.09,46.0,46.07,13300.0,30.3954,30.4416,30.3822,30.4284,13300.0
2010-07-15 13:10:00,46.07,46.07,46.02,46.04,12700.0,30.4284,30.4284,30.3954,30.4086,12700.0
2010-07-15 13:15:00,46.05,46.15,46.05,46.15,13800.0,30.4152,30.4813,30.4152,30.4813,13800.0
2010-07-15 13:20:00,46.17,46.22,46.15,46.22,13500.0,30.4945,30.5275,30.4813,30.5275,13500.0
2010-07-15 13:25:00,46.23,46.28,46.2,46.21,13600.0,30.5341,30.5671,30.5143,30.5209,13600.0
2010-07-15 13:30:00,46.21,46.26,46.15,46.16,26500.0,30.5209,30.5539,30.4813,30.4879,26500.0
2010-07-15 13:35:00,46.16,46.19,46.13,46.15,8800.0,30.4879,30.5077,30.4681,30.4813,8800.0
2010-07-15 13:40:00,46.16,46.19,46.14,46.17,29400.0,30.4879,30.5077,30.4747,30.4945,29400.0
2010-07-15 13:45:00,46.18,46.24,46.18,46.22,25800.0,30.5011,30.5407,30.5011,30.5275,25800.0
2010-07-15 13:50:00,46.23,46.23,46.18,46.21,43100.0,30.5341,30.5341,30.5011,30.5209,43100.0
2010-07-15 13:55:00,46.2,46.28,46.2,46.28,48800.0,30.5143,30.5671,30.5143,30.5671,48800.0
2010-07-15 14:00:00,46.27,46.37,46.23,46.33,72400.0,30.5605,30.6266,30.5341,30.6001,72400.0
2010-07-15 14:05:00,46.33,46.33,46.27,46.27,89600.0,30.6001,30.6001,30.5605,30.5605,89600.0
2010-07-15 14:10:00,46.27,46.28,46.2,46.23,27200.0,30.5605,30.5671,30.5143,30.5341,27200.0
2010-07-15 14:15:00,46.23,46.26,46.22,46.26,64300.0,30.5341,30.5539,30.5275,30.5539,64300.0
2010-07-15 14:20:00,46.26,46.31,46.26,46.26,71000.0,30.5539,30.5869,30.5539,30.5539,71000.0
2010-07-15 14:25:00,46.26,46.38,46.25,46.38,53200.0,30.5539,30.6332,30.5473,30.6332,53200.0
2010-07-15 14:30:00,46.39,46.47,46.38,46.41,58100.0,30.6398,30.6926,30.6332,30.653,58100.0
2010-07-15 14:35:00,46.42,46.43,46.35,46.37,42100.0,30.6596,30.6662,30.6134,30.6266,42100.0
2010-07-15 14:40:00,46.38,46.41,46.3,46.31,22600.0,30.6332,30.653,30.5803,30.5869,22600.0
2010-07-15 14:45:00,46.31,46.37,46.29,46.35,27600.0,30.5869,30.6266,30.5737,30.6134,27600.0
2010-07-15 14:50:00,46.35,46.39,46.32,46.32,25100.0,30.6134,30.6398,30.5935,30.5935,25100.0
2010-07-15 14:55:00,46.31,46.33,46.2,46.22,31800.0,30.5869,30.6001,30.5143,30.5275,31800.0
2010-07-15 15:00:00,46.23,46.26,46.22,46.24,24500.0,30.5341,30.5539,30.5275,30.5407,24500.0
2010-07-15 15:05:00,46.26,46.28,46.12,46.13,41200.0,30.5539,30.5671,30.4614,30.4681,41200.0
2010-07-15 15:10:00,46.13,46.13,46.04,46.04,40100.0,30.4681,30.4681,30.4086,30.4086,40100.0
2010-07-15 15:15:00,46.04,46.13,46.01,46.08,37900.0,30.4086,30.4681,30.3888,30.435,37900.0
2010-07-15 15:20:00,46.07,46.14,46.0,46.07,39000.0,30.4284,30.4747,30.3822,30.4284,39000.0
2010-07-15 15:25:00,46.07,46.21,46.01,46.2,52800.0,30.4284,30.5209,30.3888,30.5143,52800.0
2010-07-15 15:30:00,46.2,46.34,46.2,46.24,77100.0,30.5143,30.6068,30.5143,30.5407,77100.0
2010-07-15 15:35:00,46.24,46.41,46.21,46.34,73200.0,30.5407,30.653,30.5209,30.6068,73200.0
2010-07-15 15:40:00,46.35,46.48,46.31,46.44,62800.0,30.6134,30.6992,30.5869,30.6728,62800.0
2010-07-15 15:45:00,46.43,46.61,46.4,46.46,157800.0,30.6662,30.7851,30.6464,30.686,157800.0
2010-07-15 15:50:00,46.47,46.65,46.46,46.61,151700.0,30.6926,30.8115,30.686,30.7851,151700.0
2010-07-15 15:55:00,46.61,46.66,46.52,46.52,196000.0,30.7851,30.8181,30.7256,30.7256,196000.0
2010-07-16 09:30:00,46.13,46.29,46.04,46.11,608400.0,30.4681,30.5737,30.4086,30.4548,608400.0
2010-07-16 09:35:00,46.11,46.2,45.98,45.99,55400.0,30.4548,30.5143,30.369,30.3756,55400.0
2010-07-16 09:40:00,45.99,46.05,45.83,45.83,69900.0,30.3756,30.4152,30.2699,30.2699,69900.0
2010-07-16 09:45:00,45.82,45.86,45.7,45.74,52800.0,30.2633,30.2897,30.184,30.2105,52800.0
2010-07-16 09:50:00,45.75,45.79,45.68,45.7,83900.0,30.2171,30.2435,30.1708,30.184,83900.0
2010-07-16 09:55:00,45.68,45.76,45.58,45.72,131900.0,30.1708,30.2237,30.1048,30.1973,131900.0
2010-07-16 10:00:00,45.71,45.78,45.63,45.7,78900.0,30.1906,30.2369,30.1378,30.184,78900.0
2010-07-16 10:05:00,45.7,45.71,45.47,45.54,58700.0,30.184,30.1906,30.0321,30.0784,58700.0
2010-07-16 10:10:00,45.53,45.63,45.52,45.61,36500.0,30.0718,30.1378,30.0652,30.1246,36500.0
2010-07-16 10:15:00,45.6,45.7,45.56,45.67,31600.0,30.118,30.184,30.0916,30.1642,31600.0
2010-07-16 10:20:00,45.66,45.67,45.6,45.64,45000.0,30.1576,30.1642,30.118,30.1444,45000.0
2010-07-16 10:25:00,45.62,45.62,45.55,45.6,36300.0,30.1312,30.1312,30.085,30.118,36300.0
2010-07-16 10:30:00,45.59,45.71,45.58,45.69,46600.0,30.1114,30.1906,30.1048,30.1774,46600.0
2010-07-16 10:35:00,45.68,45.75,45.67,45.72,31400.0,30.1708,30.2171,30.1642,30.1973,31400.0
2010-07-16 10:40:00,45.71,45.8,45.67,45.8,27200.0,30.1906,30.2501,30.1642,30.2501,27200.0
2010-07-16 10:45:00,45.81,45.9,45.81,45.88,41400.0,30.2567,30.3161,30.2567,30.3029,41400.0
2010-07-16 10:50:00,45.88,45.93,45.86,45.9,32900.0,30.3029,30.336,30.2897,30.3161,32900.0
2010-07-16 10:55:00,45.9,46.0,45.88,45.98,43900.0,30.3161,30.3822,30.3029,30.369,43900.0
2010-07-16 11:00:00,45.98,46.01,45.93,45.94,52400.0,30.369,30.3888,30.336,30.3426,52400.0
2010-07-16 11:05:00,45.93,45.94,45.89,45.9,51900.0,30.336,30.3426,30.3095,30.3161,51900.0
2010-07-16 11:10:00,45.89,45.91,45.83,45.9,40300.0,30.3095,30.3227,30.2699,30.3161,40300.0
2010-07-16 11:15:00,45.9,45.94,45.88,45.88,22500.0,30.3161,30.3426,30.3029,30.3029,22500.0
2010-07-16 11:20:00,45.87,45.89,45.69,45.73,39100.0,30.2963,30.3095,30.1774,30.2039,39100.0
2010-07-16 11:25:00,45.72,45.81,45.69,45.79,33400.0,30.1973,30.2567,30.1774,30.2435,33400.0
2010-07-16 11:30:00,45.79,45.81,45.74,45.74,26700.0,30.2435,30.2567,30.2105,30.2105,26700.0
2010-07-16 11:35:00,45.74,45.78,45.66,45.73,37700.0,30.2105,30.2369,30.1576,30.2039,37700.0
2010-07-16 11:40:00,45.72,45.75,45.71,45.72,11500.0,30.1973,30.2171,30.1906,30.1973,11500.0
2010-07-16 11:45:00,45.71,45.73,45.6,45.6,28600.0,30.1906,30.2039,30.118,30.118,28600.0
2010-07-16 11:50:00,45.61,45.63,45.54,45.57,49800.0,30.1246,30.1378,30.0784,30.0982,49800.0
2010-07-16 11:55:00,45.57,45.64,45.55,45.61,41600.0,30.0982,30.1444,30.085,30.1246,41600.0
2010-07-16 12:00:00,45.61,45.62,45.55,45.58,24300.0,30.1246,30.1312,30.085,30.1048,24300.0
2010-07-16 12:05:00,45.58,45.6,45.53,45.59,19000.0,30.1048,30.118,30.0718,30.1114,19000.0
2010-07-16 12:10:00,45.59,45.67,45.55,45.56,25500.0,30.1114,30.1642,30.085,30.0916,25500.0
2010-07-16 12:15:00,45.55,45.55,45.43,45.47,25400.0,30.085,30.085,30.0057,30.0321,25400.0
2010-07-16 12:20:00,45.46,45.56,45.46,45.55,21900.0,30.0255,30.0916,30.0255,30.085,21900.0
2010-07-16 12:25:00,45.55,45.55,45.46,45.5,59400.0,30.085,30.085,30.0255,30.0519,59400.0
2010-07-16 12:30:00,45.49,45.5,45.45,45.46,25300.0,30.0453,30.0519,30.0189,30.0255,25300.0
2010-07-16 12:35:00,45.46,45.5,45.44,45.47,35700.0,30.0255,30.0519,30.0123,30.0321,35700.0
2010-07-16 12:40:00,45.46,45.51,45.46,45.49,21300.0,30.0255,30.0586,30.0255,30.0453,21300.0
2010-07-16 12:45:00,45.5,45.51,45.46,45.51,25200.0,30.0519,30.0586,30.0255,30.0586,25200.0
2010-07-16 12:50:00,45.51,45.51,45.44,45.44,28800.0,30.0586,30.0586,30.0123,30.0123,28800.0
2010-07-16 12:55:00,45.44,45.44,45.34,45.34,37200.0,30.0123,30.0123,29.9463,29.9463,37200.0
2010-07-16 13:00:00,45.34,45.4,45.34,45.36,37900.0,29.9463,29.9859,29.9463,29.9595,37900.0
2010-07-16 13:05:00,45.36,45.42,45.35,45.39,32800.0,29.9595,29.9991,29.9529,29.9793,32800.0
2010-07-16 13:10:00,45.38,45.4,45.36,45.37,26500.0,29.9727,29.9859,29.9595,29.9661,26500.0
2010-07-16 13:15:00,45.36,45.49,45.35,45.48,41000.0,29.9595,30.0453,29.9529,30.0387,41000.0
2010-07-16 13:20:00,45.48,45.5,45.47,45.48,88600.0,30.0387,30.0519,30.0321,30.0387,88600.0
2010-07-16 13:25:00,45.48,45.52,45.44,45.49,81300.0,30.0387,30.0652,30.0123,30.0453,81300.0
2010-07-16 13:30:00,45.49,45.58,45.47,45.57,43900.0,30.0453,30.1048,30.0321,30.0982,43900.0
2010-07-16 13:35:00,45.57,45.62,45.54,45.56,23600.0,30.0982,30.1312,30.0784,30.0916,23600.0
2010-07-16 13:40:00,45.56,45.56,45.44,45.46,40600.0,30.0916,30.0916,30.0123,30.0255,40600.0
2010-07-16 13:45:00,45.46,45.47,45.39,45.41,122900.0,30.0255,30.0321,29.9793,29.9925,122900.0
2010-07-16 13:50:00,45.42,45.42,45.31,45.33,32000.0,29.9991,29.9991,29.9265,29.9397,32000.0
2010-07-16 13:55:00,45.32,45.41,45.31,45.39,24500.0,29.9331,29.9925,29.9265,29.9793,24500.0
2010-07-16 14:00:00,45.37,45.44,45.36,45.42,24500.0,29.9661,30.0123,29.9595,29.9991,24500.0
2010-07-16 14:05:00,45.42,45.48,45.4,45.47,26100.0,29.9991,30.0387,29.9859,30.0321,26100.0
2010-07-16 14:10:00,45.47,45.51,45.42,45.47,35100.0,30.0321,30.0586,29.9991,30.0321,35100.0
2010-07-16 14:15:00,45.49,45.5,45.39,45.39,27900.0,30.0453,30.0519,29.9793,29.9793,27900.0
2010-07-16 14:20:00,45.4,45.46,45.38,45.44,20600.0,29.9859,30.0255,29.9727,30.0123,20600.0
2010-07-16 14:25:00,45.44,45.49,45.4,45.42,27500.0,30.0123,30.0453,29.9859,29.9991,27500.0
2010-07-16 14:30:00,45.42,45.48,45.37,45.46,25700.0,29.9991,30.0387,29.9661,30.0255,25700.0
2010-07-16 14:35:00,45.47,45.47,45.36,45.42,25500.0,30.0321,30.0321,29.9595,29.9991,25500.0
2010-07-16 14:40:00,45.44,45.45,45.38,45.39,33000.0,30.0123,30.0189,29.9727,29.9793,33000.0
2010-07-16 14:45:00,45.39,45.47,45.39,45.41,33600.0,29.9793,30.0321,29.9793,29.9925,33600.0
2010-07-16 14:50:00,45.41,45.45,45.36,45.42,42100.0,29.9925,30.0189,29.9595,29.9991,42100.0
2010-07-16 14:55:00,45.42,45.42,45.37,45.38,42200.0,29.9991,29.9991,29.9661,29.9727,42200.0
2010-07-16 15:00:00,45.38,45.42,45.37,45.41,45000.0,29.9727,29.9991,29.9661,29.9925,45000.0
2010-07-16 15:05:00,45.42,45.43,45.34,45.36,60100.0,29.9991,30.0057,29.9463,29.9595,60100.0
2010-07-16 15:10:00,45.36,45.36,45.25,45.32,125000.0,29.9595,29.9595,29.8868,29.9331,125000.0
2010-07-16 15:15:00,45.33,45.33,45.18,45.19,84200.0,29.9397,29.9397,29.8406,29.8472,84200.0
2010-07-16 15:20:00,45.2,45.23,45.12,45.13,58200.0,29.8538,29.8736,29.801,29.8076,58200.0
2010-07-16 15:25:00,45.13,45.15,45.09,45.14,67600.0,29.8076,29.8208,29.7812,29.8142,67600.0
2010-07-16 15:30:00,45.14,45.19,45.13,45.18,58800.0,29.8142,29.8472,29.8076,29.8406,58800.0
2010-07-16 15:35:00,45.18,45.31,45.17,45.25,100200.0,29.8406,29.9265,29.834,29.8868,100200.0
2010-07-16 15:40:00,45.25,45.33,45.24,45.3,74200.0,29.8868,29.9397,29.8802,29.9199,74200.0
2010-07-16 15:45:00,45.29,45.3,45.1,45.14,128400.0,29.9132,29.9199,29.7878,29.8142,128400.0
2010-07-16 15:50:00,45.15,45.29,45.1,45.28,132900.0,29.8208,29.9132,29.7878,29.9066,132900.0
2010-07-16 15:55:00,45.28,45.29,45.14,45.21,234100.0,29.9066,29.9132,29.8142,29.8604,234100.0
2010-07-19 09:30:00,45.42,45.42,45.27,45.28,61700.0,29.9991,29.9991,29.9,29.9066,61700.0
2010-07-19 09:35:00,45.31,45.5,45.23,45.24,58700.0,29.9265,30.0519,29.8736,29.8802,58700.0
2010-07-19 09:40:00,45.23,45.54,45.23,45.54,39100.0,29.8736,30.0784,29.8736,30.0784,39100.0
2010-07-19 09:45:00,45.54,45.61,45.42,45.45,59600.0,30.0784,30.1246,29.9991,30.0189,59600.0
2010-07-19 09:50:00,45.45,45.49,45.4,45.43,32700.0,30.0189,30.0453,29.9859,30.0057,32700.0
2010-07-19 09:55:00,45.44,45.49,45.32,45.35,25900.0,30.0123,30.0453,29.9331,29.9529,25900.0
2010-07-19 10:00:00,45.35,45.35,45.27,45.33,30400.0,29.9529,29.9529,29.9,29.9397,30400.0
2010-07-19 10:05:00,45.34,45.4,45.18,45.2,25800.0,29.9463,29.9859,29.8406,29.8538,25800.0
2010-07-19 10:10:00,45.2,45.25,45.13,45.19,37900.0,29.8538,29.8868,29.8076,29.8472,37900.0
2010-07-19 10:15:00,45.2,45.2,45.11,45.13,29700.0,29.8538,29.8538,29.7944,29.8076,29700.0
2010-07-19 10:20:00,45.13,45.15,45.0,45.02,33800.0,29.8076,29.8208,29.7217,29.7349,33800.0
2010-07-19 10:25:00,45.0,45.14,45.0,45.04,82600.0,29.7217,29.8142,29.7217,29.7481,82600.0
2010-07-19 10:30:00,45.03,45.07,44.91,44.94,60200.0,29.7415,29.7679,29.6623,29.6821,60200.0
2010-07-19 10:35:00,44.94,45.01,44.93,44.93,33300.0,29.6821,29.7283,29.6755,29.6755,33300.0
2010-07-19 10:40:00,44.91,45.0,44.86,45.0,63500.0,29.6623,29.7217,29.6292,29.7217,63500.0
2010-07-19 10:45:00,45.0,45.0,44.92,44.97,76800.0,29.7217,29.7217,29.6689,29.7019,76800.0
2010-07-19 10:50:00,44.96,45.0,44.9,44.98,25400.0,29.6953,29.7217,29.6557,29.7085,25400.0
2010-07-19 10:55:00,45.0,45.08,44.92,45.04,33500.0,29.7217,29.7745,29.6689,29.7481,33500.0
2010-07-19 11:00:00,45.06,45.23,45.03,45.18,22400.0,29.7613,29.8736,29.7415,29.8406,22400.0
2010-07-19 11:05:00,45.19,45.29,45.16,45.23,20800.0,29.8472,29.9132,29.8274,29.8736,20800.0
2010-07-19 11:10:00,45.23,45.26,45.17,45.19,23700.0,29.8736,29.8934,29.834,29.8472,23700.0
2010-07-19 11:15:00,45.2,45.36,45.19,45.29,34200.0,29.8538,29.9595,29.8472,29.9132,34200.0
2010-07-19 11:20:00,45.29,45.3,45.26,45.3,61600.0,29.9132,29.9199,29.8934,29.9199,61600.0
2010-07-19 11:25:00,45.32,45.32,45.21,45.23,14700.0,29.9331,29.9331,29.8604,29.8736,14700.0
2010-07-19 11:30:00,45.23,45.26,45.19,45.2,13500.0,29.8736,29.8934,29.8472,29.8538,13500.0
2010-07-19 11:35:00,45.21,45.21,45.11,45.12,63600.0,29.8604,29.8604,29.7944,29.801,63600.0
2010-07-19 11:40:00,45.11,45.2,45.11,45.2,9700.0,29.7944,29.8538,29.7944,29.8538,9700.0
2010-07-19 11:45:00,45.2,45.2,45.14,45.18,11100.0,29.8538,29.8538,29.8142,29.8406,11100.0
2010-07-19 11:50:00,45.19,45.32,45.18,45.31,13700.0,29.8472,29.9331,29.8406,29.9265,13700.0
2010-07-19 11:55:00,45.3,45.3,45.25,45.28,7400.0,29.9199,29.9199,29.8868,29.9066,7400.0
2010-07-19 12:00:00,45.28,45.3,45.15,45.15,18100.0,29.9066,29.9199,29.8208,29.8208,18100.0
2010-07-19 12:05:00,45.14,45.14,45.1,45.14,14900.0,29.8142,29.8142,29.7878,29.8142,14900.0
2010-07-19 12:10:00,45.13,45.13,45.08,45.09,17700.0,29.8076,29.8076,29.7745,29.7812,17700.0
2010-07-19 12:15:00,45.08,45.19,45.08,45.19,11100.0,29.7745,29.8472,29.7745,29.8472,11100.0
2010-07-19 12:20:00,45.19,45.24,45.16,45.19,15400.0,29.8472,29.8802,29.8274,29.8472,15400.0
2010-07-19 12:25:00,45.2,45.22,45.15,45.21,22800.0,29.8538,29.867,29.8208,29.8604,22800.0
2010-07-19 12:30:00,45.2,45.21,45.14,45.15,18400.0,29.8538,29.8604,29.8142,29.8208,18400.0
2010-07-19 12:35:00,45.17,45.23,45.17,45.23,12800.0,29.834,29.8736,29.834,29.8736,12800.0
2010-07-19 12:40:00,45.23,45.25,45.18,45.22,21600.0,29.8736,29.8868,29.8406,29.867,21600.0
2010-07-19 12:45:00,45.22,45.28,45.21,45.27,16000.0,29.867,29.9066,29.8604,29.9,16000.0
2010-07-19 12:50:00,45.27,45.34,45.27,45.3,17200.0,29.9,29.9463,29.9,29.9199,17200.0
2010-07-19 12:55:00,45.28,45.28,45.18,45.21,12800.0,29.9066,29.9066,29.8406,29.8604,12800.0
2010-07-19 13:00:00,45.2,45.25,45.2,45.21,12900.0,29.8538,29.8868,29.8538,29.8604,12900.0
2010-07-19 13:05:00,45.21,45.22,45.17,45.22,12000.0,29.8604,29.867,29.834,29.867,12000.0
2010-07-19 13:10:00,45.22,45.23,45.14,45.15,11800.0,29.867,29.8736,29.8142,29.8208,11800.0
2010-07-19 13:15:00,45.15,45.16,45.1,45.12,13100.0,29.8208,29.8274,29.7878,29.801,13100.0
2010-07-19 13:20:00,45.12,45.14,45.1,45.14,7800.0,29.801,29.8142,29.7878,29.8142,7800.0
2010-07-19 13:25:00,45.12,45.16,45.1,45.13,10300.0,29.801,29.8274,29.7878,29.8076,10300.0
2010-07-19 13:30:00,45.13,45.22,45.13,45.18,10700.0,29.8076,29.867,29.8076,29.8406,10700.0
2010-07-19 13:35:00,45.18,45.18,45.11,45.15,14500.0,29.8406,29.8406,29.7944,29.8208,14500.0
2010-07-19 13:40:00,45.14,45.16,45.1,45.12,18600.0,29.8142,29.8274,29.7878,29.801,18600.0
2010-07-19 13:45:00,45.12,45.16,45.12,45.14,16500.0,29.801,29.8274,29.801,29.8142,16500.0
2010-07-19 13:50:00,45.14,45.18,45.11,45.18,18500.0,29.8142,29.8406,29.7944,29.8406,18500.0
2010-07-19 13:55:00,45.18,45.21,45.14,45.15,15600.0,29.8406,29.8604,29.8142,29.8208,15600.0
2010-07-19 14:00:00,45.14,45.23,45.14,45.22,11900.0,29.8142,29.8736,29.8142,29.867,11900.0
2010-07-19 14:05:00,45.22,45.28,45.22,45.28,31300.0,29.867,29.9066,29.867,29.9066,31300.0
2010-07-19 14:10:00,45.29,45.34,45.27,45.34,17300.0,29.9132,29.9463,29.9,29.9463,17300.0
2010-07-19 14:15:00,45.34,45.38,45.31,45.38,12200.0,29.9463,29.9727,29.9265,29.9727,12200.0
2010-07-19 14:20:00,45.38,45.38,45.32,45.37,15700.0,29.9727,29.9727,29.9331,29.9661,15700.0
2010-07-19 14:25:00,45.38,45.38,45.31,45.31,20900.0,29.9727,29.9727,29.9265,29.9265,20900.0
2010-07-19 14:30:00,45.32,45.34,45.27,45.34,32600.0,29.9331,29.9463,29.9,29.9463,32600.0
2010-07-19 14:35:00,45.34,45.34,45.28,45.32,23500.0,29.9463,29.9463,29.9066,29.9331,23500.0
2010-07-19 14:40:00,45.33,45.4,45.32,45.38,14200.0,29.9397,29.9859,29.9331,29.9727,14200.0
2010-07-19 14:45:00,45.39,45.47,45.39,45.45,22400.0,29.9793,30.0321,29.9793,30.0189,22400.0
2010-07-19 14:50:00,45.46,45.49,45.42,45.44,21700.0,30.0255,30.0453,29.9991,30.0123,21700.0
2010-07-19 14:55:00,45.44,45.45,45.39,45.4,28800.0,30.0123,30.0189,29.9793,29.9859,28800.0
2010-07-19 15:00:00,45.4,45.5,45.38,45.49,24200.0,29.9859,30.0519,29.9727,30.0453,24200.0
2010-07-19 15:05:00,45.5,45.59,45.46,45.56,53100.0,30.0519,30.1114,30.0255,30.0916,53100.0
2010-07-19 15:10:00,45.55,45.68,45.55,45.62,171700.0,30.085,30.1708,30.085,30.1312,171700.0
2010-07-19 15:15:00,45.62,45.66,45.55,45.58,39800.0,30.1312,30.1576,30.085,30.1048,39800.0
2010-07-19 15:20:00,45.6,45.6,45.5,45.54,49100.0,30.118,30.118,30.0519,30.0784,49100.0
2010-07-19 15:25:00,45.54,45.55,45.45,45.52,141200.0,30.0784,30.085,30.0189,30.0652,141200.0
2010-07-19 15:30:00,45.5,45.53,45.44,45.49,72900.0,30.0519,30.0718,30.0123,30.0453,72900.0
2010-07-19 15:35:00,45.49,45.53,45.42,45.46,85300.0,30.0453,30.0718,29.9991,30.0255,85300.0
2010-07-19 15:40:00,45.46,45.55,45.45,45.54,101700.0,30.0255,30.085,30.0189,30.0784,101700.0
2010-07-19 15:45:00,45.54,45.59,45.49,45.54,99000.0,30.0784,30.1114,30.0453,30.0784,99000.0
2010-07-19 15:50:00,45.54,45.59,45.49,45.55,115300.0,30.0784,30.1114,30.0453,30.085,115300.0
2010-07-19 15:55:00,45.55,45.64,45.54,45.58,154800.0,30.085,30.1444,30.0784,30.1048,154800.0
2010-07-20 09:30:00,44.99,45.09,44.8,45.05,112500.0,29.7151,29.7812,29.5896,29.7547,112500.0
2010-07-20 09:35:00,45.06,45.15,44.99,45.1,126000.0,29.7613,29.8208,29.7151,29.7878,126000.0
2010-07-20 09:40:00,45.11,45.22,45.04,45.22,159900.0,29.7944,29.867,29.7481,29.867,159900.0
2010-07-20 09:45:00,45.23,45.38,45.23,45.33,90500.0,29.8736,29.9727,29.8736,29.9397,90500.0
2010-07-20 09:50:00,45.32,45.4,45.29,45.38,82000.0,29.9331,29.9859,29.9132,29.9727,82000.0
2010-07-20 09:55:00,45.37,45.57,45.36,45.51,95300.0,29.9661,30.0982,29.9595,30.0586,95300.0
2010-07-20 10:00:00,45.5,45.54,45.38,45.39,95200.0,30.0519,30.0784,29.9727,29.9793,95200.0
2010-07-20 10:05:00,45.39,45.43,45.28,45.3,72500.0,29.9793,30.0057,29.9066,29.9199,72500.0
2010-07-20 10:10:00,45.31,45.36,45.16,45.18,34900.0,29.9265,29.9595,29.8274,29.8406,34900.0
2010-07-20 10:15:00,45.17,45.39,45.17,45.39,29400.0,29.834,29.9793,29.834,29.9793,29400.0
2010-07-20 10:20:00,45.38,45.51,45.35,45.51,47000.0,29.9727,30.0586,29.9529,30.0586,47000.0
2010-07-20 10:25:00,45.51,45.53,45.36,45.39,39400.0,30.0586,30.0718,29.9595,29.9793,39400.0
2010-07-20 10:30:00,45.38,45.43,45.32,45.43,59400.0,29.9727,30.0057,29.9331,30.0057,59400.0
2010-07-20 10:35:00,45.44,45.52,45.42,45.47,43900.0,30.0123,30.0652,29.9991,30.0321,43900.0
2010-07-20 10:40:00,45.46,45.54,45.42,45.51,63600.0,30.0255,30.0784,29.9991,30.0586,63600.0
2010-07-20 10:45:00,45.52,45.61,45.52,45.59,29800.0,30.0652,30.1246,30.0652,30.1114,29800.0
2010-07-20 10:50:00,45.58,45.61,45.49,45.5,36900.0,30.1048,30.1246,30.0453,30.0519,36900.0
2010-07-20 10:55:00,45.51,45.57,45.49,45.54,34700.0,30.0586,30.0982,30.0453,30.0784,34700.0
2010-07-20 11:00:00,45.54,45.66,45.51,45.63,68000.0,30.0784,30.1576,30.0586,30.1378,68000.0
2010-07-20 11:05:00,45.62,45.73,45.59,45.71,58500.0,30.1312,30.2039,30.1114,30.1906,58500.0
2010-07-20 11:10:00,45.7,45.75,45.69,45.75,47500.0,30.184,30.2171,30.1774,30.2171,47500.0
2010-07-20 11:15:00,45.75,45.92,45.73,45.92,75300.0,30.2171,30.3294,30.2039,30.3294,75300.0
2010-07-20 11:20:00,45.92,45.94,45.9,45.9,38200.0,30.3294,30.3426,30.3161,30.3161,38200.0
2010-07-20 11:25:00,45.9,45.93,45.84,45.85,62500.0,30.3161,30.336,30.2765,30.2831,62500.0
2010-07-20 11:30:00,45.85,45.87,45.79,45.81,39400.0,30.2831,30.2963,30.2435,30.2567,39400.0
2010-07-20 11:35:00,45.8,45.87,45.78,45.78,152100.0,30.2501,30.2963,30.2369,30.2369,152100.0
2010-07-20 11:40:00,45.78,45.81,45.71,45.8,43400.0,30.2369,30.2567,30.1906,30.2501,43400.0
2010-07-20 11:45:00,45.8,45.87,45.78,45.84,28800.0,30.2501,30.2963,30.2369,30.2765,28800.0
2010-07-20 11:50:00,45.85,45.87,45.74,45.74,38300.0,30.2831,30.2963,30.2105,30.2105,38300.0
2010-07-20 11:55:00,45.75,45.78,45.69,45.69,99900.0,30.2171,30.2369,30.1774,30.1774,99900.0
2010-07-20 12:00:00,45.7,45.71,45.67,45.68,37000.0,30.184,30.1906,30.1642,30.1708,37000.0
2010-07-20 12:05:00,45.69,45.81,45.69,45.7,16200.0,30.1774,30.2567,30.1774,30.184,16200.0
2010-07-20 12:10:00,45.7,45.71,45.62,45.62,14000.0,30.184,30.1906,30.1312,30.1312,14000.0
2010-07-20 12:15:00,45.62,45.65,45.58,45.59,37500.0,30.1312,30.151,30.1048,30.1114,37500.0
2010-07-20 12:20:00,45.6,45.61,45.55,45.55,56400.0,30.118,30.1246,30.085,30.085,56400.0
2010-07-20 12:25:00,45.56,45.64,45.56,45.61,28700.0,30.0916,30.1444,30.0916,30.1246,28700.0
2010-07-20 12:30:00,45.6,45.69,45.6,45.67,52700.0,30.118,30.1774,30.118,30.1642,52700.0
2010-07-20 12:35:00,45.66,45.7,45.62,45.63,18300.0,30.1576,30.184,30.1312,30.1378,18300.0
2010-07-20 12:40:00,45.62,45.72,45.62,45.72,21000.0,30.1312,30.1973,30.1312,30.1973,21000.0
2010-07-20 12:45:00,45.71,45.8,45.71,45.78,26800.0,30.1906,30.2501,30.1906,30.2369,26800.0
2010-07-20 12:50:00,45.76,45.83,45.75,45.8,34900.0,30.2237,30.2699,30.2171,30.2501,34900.0
2010-07-20 12:55:00,45.8,45.85,45.79,45.82,17500.0,30.2501,30.2831,30.2435,30.2633,17500.0
2010-07-20 13:00:00,45.82,45.86,45.81,45.83,31900.0,30.2633,30.2897,30.2567,30.2699,31900.0
2010-07-20 13:05:00,45.83,45.91,45.82,45.9,36100.0,30.2699,30.3227,30.2633,30.3161,36100.0
2010-07-20 13:10:00,45.9,45.91,45.86,45.87,24100.0,30.3161,30.3227,30.2897,30.2963,24100.0
2010-07-20 13:15:00,45.87,45.95,45.87,45.94,26200.0,30.2963,30.3492,30.2963,30.3426,26200.0
2010-07-20 13:20:00,45.94,45.95,45.93,45.93,81800.0,30.3426,30.3492,30.336,30.336,81800.0
2010-07-20 13:25:00,45.93,45.95,45.92,45.94,11200.0,30.336,30.3492,30.3294,30.3426,11200.0
2010-07-20 13:30:00,45.94,45.95,45.91,45.92,21900.0,30.3426,30.3492,30.3227,30.3294,21900.0
2010-07-20 13:35:00,45.93,46.08,45.93,46.06,62700.0,30.336,30.435,30.336,30.4218,62700.0
2010-07-20 13:40:00,46.06,46.15,46.04,46.12,34200.0,30.4218,30.4813,30.4086,30.4614,34200.0
2010-07-20 13:45:00,46.13,46.18,46.09,46.12,21300.0,30.4681,30.5011,30.4416,30.4614,21300.0
2010-07-20 13:50:00,46.11,46.34,46.1,46.31,66300.0,30.4548,30.6068,30.4482,30.5869,66300.0
2010-07-20 13:55:00,46.31,46.49,46.31,46.47,98100.0,30.5869,30.7058,30.5869,30.6926,98100.0
2010-07-20 14:00:00,46.47,46.51,46.44,46.5,126200.0,30.6926,30.719,30.6728,30.7124,126200.0
2010-07-20 14:05:00,46.5,46.56,46.48,46.53,80500.0,30.7124,30.7521,30.6992,30.7322,80500.0
2010-07-20 14:10:00,46.52,46.57,46.5,46.52,90400.0,30.7256,30.7587,30.7124,30.7256,90400.0
2010-07-20 14:15:00,46.51,46.57,46.5,46.52,74400.0,30.719,30.7587,30.7124,30.7256,74400.0
2010-07-20 14:20:00,46.52,46.55,46.45,46.52,113000.0,30.7256,30.7455,30.6794,30.7256,113000.0
2010-07-20 14:25:00,46.53,46.59,46.51,46.57,88000.0,30.7322,30.7719,30.719,30.7587,88000.0
2010-07-20 14:30:00,46.56,46.65,46.54,46.64,101200.0,30.7521,30.8115,30.7389,30.8049,101200.0
2010-07-20 14:35:00,46.63,46.67,46.62,46.65,100600.0,30.7983,30.8247,30.7917,30.8115,100600.0
2010-07-20 14:40:00,46.65,46.7,46.61,46.66,116800.0,30.8115,30.8445,30.7851,30.8181,116800.0
2010-07-20 14:45:00,46.66,46.8,46.63,46.78,144700.0,30.8181,30.9106,30.7983,30.8974,144700.0
2010-07-20 14:50:00,46.77,46.87,46.74,46.74,216600.0,30.8908,30.9568,30.8709,30.8709,216600.0
2010-07-20 14:55:00,46.74,46.77,46.66,46.67,67500.0,30.8709,30.8908,30.8181,30.8247,67500.0
2010-07-20 15:00:00,46.68,46.74,46.61,46.74,70400.0,30.8313,30.8709,30.7851,30.8709,70400.0
2010-07-20 15:05:00,46.74,46.77,46.7,46.74,67900.0,30.8709,30.8908,30.8445,30.8709,67900.0
2010-07-20 15:10:00,46.74,46.84,46.71,46.79,62700.0,30.8709,30.937,30.8511,30.904,62700.0
2010-07-20 15:15:00,46.79,46.85,46.78,46.8,75800.0,30.904,30.9436,30.8974,30.9106,75800.0
2010-07-20 15:20:00,46.81,46.85,46.74,46.82,60300.0,30.9172,30.9436,30.8709,30.9238,60300.0
2010-07-20 15:25:00,46.82,46.97,46.81,46.96,186000.0,30.9238,31.0229,30.9172,31.0163,186000.0
2010-07-20 15:30:00,46.95,47.09,46.94,47.01,201600.0,31.0096,31.1021,31.003,31.0493,201600.0
2010-07-20 15:35:00,47.02,47.05,46.94,46.95,77400.0,31.0559,31.0757,31.003,31.0096,77400.0
2010-07-20 15:40:00,46.95,46.99,46.9,46.96,94600.0,31.0096,31.0361,30.9766,31.0163,94600.0
2010-07-20 15:45:00,46.96,47.08,46.94,47.07,130700.0,31.0163,31.0955,31.003,31.0889,130700.0
2010-07-20 15:50:00,47.08,47.12,46.99,47.0,205100.0,31.0955,31.1219,31.0361,31.0427,205100.0
2010-07-20 15:55:00,47.0,47.11,46.97,47.06,255700.0,31.0427,31.1153,31.0229,31.0823,255700.0
2010-07-21 09:30:00,47.38,47.56,47.24,47.53,115200.0,31.2937,31.4125,31.2012,31.3927,115200.0
2010-07-21 09:35:00,47.55,47.71,47.53,47.66,89700.0,31.4059,31.5116,31.3927,31.4786,89700.0
2010-07-21 09:40:00,47.65,47.68,47.58,47.6,101200.0,31.472,31.4918,31.4258,31.439,101200.0
2010-07-21 09:45:00,47.6,47.67,47.35,47.46,130000.0,31.439,31.4852,31.2738,31.3465,130000.0
2010-07-21 09:50:00,47.47,47.49,47.28,47.38,102100.0,31.3531,31.3663,31.2276,31.2937,102100.0
2010-07-21 09:55:00,47.37,47.45,47.33,47.45,62900.0,31.2871,31.3399,31.2606,31.3399,62900.0
2010-07-21 10:00:00,47.43,47.43,47.28,47.37,58300.0,31.3267,31.3267,31.2276,31.2871,58300.0
2010-07-21 10:05:00,47.37,47.52,47.32,47.51,132500.0,31.2871,31.3861,31.254,31.3795,132500.0
2010-07-21 10:10:00,47.52,47.73,47.51,47.71,90900.0,31.3861,31.5248,31.3795,31.5116,90900.0
2010-07-21 10:15:00,47.7,47.8,47.7,47.77,92600.0,31.505,31.5711,31.505,31.5512,92600.0
2010-07-21 10:20:00,47.77,47.84,47.75,47.8,145900.0,31.5512,31.5975,31.538,31.5711,145900.0
2010-07-21 10:25:00,47.81,47.82,47.71,47.73,52500.0,31.5777,31.5843,31.5116,31.5248,52500.0
2010-07-21 10:30:00,47.73,47.74,47.52,47.54,46900.0,31.5248,31.5314,31.3861,31.3993,46900.0
2010-07-21 10:35:00,47.53,47.55,47.41,47.43,100000.0,31.3927,31.4059,31.3135,31.3267,100000.0
2010-07-21 10:40:00,47.44,47.47,47.39,47.4,55100.0,31.3333,31.3531,31.3003,31.3069,55100.0
2010-07-21 10:45:00,47.4,47.48,47.32,47.47,47300.0,31.3069,31.3597,31.254,31.3531,47300.0
2010-07-21 10:50:00,47.46,47.55,47.45,47.54,44600.0,31.3465,31.4059,31.3399,31.3993,44600.0
2010-07-21 10:55:00,47.54,47.59,47.47,47.53,69000.0,31.3993,31.4324,31.3531,31.3927,69000.0
2010-07-21 11:00:00,47.54,47.55,47.47,47.5,54900.0,31.3993,31.4059,31.3531,31.3729,54900.0
2010-07-21 11:05:00,47.5,47.5,47.25,47.26,41800.0,31.3729,31.3729,31.2078,31.2144,41800.0
2010-07-21 11:10:00,47.26,47.35,47.23,47.33,50400.0,31.2144,31.2738,31.1946,31.2606,50400.0
2010-07-21 11:15:00,47.33,47.33,47.27,47.31,43100.0,31.2606,31.2606,31.221,31.2474,43100.0
2010-07-21 11:20:00,47.32,47.42,47.3,47.39,35100.0,31.254,31.3201,31.2408,31.3003,35100.0
2010-07-21 11:25:00,47.39,47.42,47.37,47.4,28200.0,31.3003,31.3201,31.2871,31.3069,28200.0
2010-07-21 11:30:00,47.41,47.42,47.35,47.39,26200.0,31.3135,31.3201,31.2738,31.3003,26200.0
2010-07-21 11:35:00,47.38,47.46,47.33,47.46,44400.0,31.2937,31.3465,31.2606,31.3465,44400.0
2010-07-21 11:40:00,47.47,47.5,47.47,47.48,23200.0,31.3531,31.3729,31.3531,31.3597,23200.0
2010-07-21 11:45:00,47.48,47.51,47.46,47.5,29600.0,31.3597,31.3795,31.3465,31.3729,29600.0
2010-07-21 11:50:00,47.5,47.51,47.47,47.49,27100.0,31.3729,31.3795,31.3531,31.3663,27100.0
2010-07-21 11:55:00,47.5,47.61,47.5,47.61,53200.0,31.3729,31.4456,31.3729,31.4456,53200.0
2010-07-21 12:00:00,47.62,47.67,47.6,47.66,48200.0,31.4522,31.4852,31.439,31.4786,48200.0
2010-07-21 12:05:00,47.66,47.68,47.56,47.56,30900.0,31.4786,31.4918,31.4125,31.4125,30900.0
2010-07-21 12:10:00,47.56,47.63,47.53,47.6,25900.0,31.4125,31.4588,31.3927,31.439,25900.0
2010-07-21 12:15:00,47.6,47.68,47.59,47.65,72800.0,31.439,31.4918,31.4324,31.472,72800.0
2010-07-21 12:20:00,47.66,47.69,47.64,47.69,16500.0,31.4786,31.4984,31.4654,31.4984,16500.0
2010-07-21 12:25:00,47.7,47.73,47.68,47.72,53200.0,31.505,31.5248,31.4918,31.5182,53200.0
2010-07-21 12:30:00,47.71,47.75,47.7,47.75,45100.0,31.5116,31.538,31.505,31.538,45100.0
2010-07-21 12:35:00,47.75,47.8,47.73,47.76,36400.0,31.538,31.5711,31.5248,31.5446,36400.0
2010-07-21 12:40:00,47.76,47.78,47.67,47.67,29600.0,31.5446,31.5578,31.4852,31.4852,29600.0
2010-07-21 12:45:00,47.67,47.74,47.67,47.72,46700.0,31.4852,31.5314,31.4852,31.5182,46700.0
2010-07-21 12:50:00,47.72,47.73,47.67,47.69,55800.0,31.5182,31.5248,31.4852,31.4984,55800.0
2010-07-21 12:55:00,47.68,47.73,47.67,47.69,35500.0,31.4918,31.5248,31.4852,31.4984,35500.0
2010-07-21 13:00:00,47.69,47.73,47.67,47.72,43700.0,31.4984,31.5248,31.4852,31.5182,43700.0
2010-07-21 13:05:00,47.72,47.77,47.71,47.77,28000.0,31.5182,31.5512,31.5116,31.5512,28000.0
2010-07-21 13:10:00,47.76,47.76,47.7,47.7,20600.0,31.5446,31.5446,31.505,31.505,20600.0
2010-07-21 13:15:00,47.71,47.71,47.62,47.63,22400.0,31.5116,31.5116,31.4522,31.4588,22400.0
2010-07-21 13:20:00,47.63,47.69,47.61,47.65,40200.0,31.4588,31.4984,31.4456,31.472,40200.0
2010-07-21 13:25:00,47.65,47.73,47.64,47.73,37000.0,31.472,31.5248,31.4654,31.5248,37000.0
2010-07-21 13:30:00,47.73,47.79,47.7,47.71,31700.0,31.5248,31.5645,31.505,31.5116,31700.0
2010-07-21 13:35:00,47.72,47.73,47.69,47.71,33300.0,31.5182,31.5248,31.4984,31.5116,33300.0
2010-07-21 13:40:00,47.71,47.74,47.7,47.71,35100.0,31.5116,31.5314,31.505,31.5116,35100.0
2010-07-21 13:45:00,47.72,47.78,47.7,47.77,35900.0,31.5182,31.5578,31.505,31.5512,35900.0
2010-07-21 13:50:00,47.77,47.93,47.76,47.91,90700.0,31.5512,31.6569,31.5446,31.6437,90700.0
2010-07-21 13:55:00,47.9,47.99,47.84,47.85,74800.0,31.6371,31.6965,31.5975,31.6041,74800.0
2010-07-21 14:00:00,47.85,47.87,47.57,47.72,72100.0,31.6041,31.6173,31.4191,31.5182,72100.0
2010-07-21 14:05:00,47.69,47.69,47.46,47.46,54000.0,31.4984,31.4984,31.3465,31.3465,54000.0
2010-07-21 14:10:00,47.47,47.54,47.2,47.33,245800.0,31.3531,31.3993,31.1748,31.2606,245800.0
2010-07-21 14:15:00,47.34,47.5,47.28,47.5,204500.0,31.2672,31.3729,31.2276,31.3729,204500.0
2010-07-21 14:20:00,47.5,47.52,47.33,47.4,187800.0,31.3729,31.3861,31.2606,31.3069,187800.0
2010-07-21 14:25:00,47.41,47.49,47.39,47.42,175800.0,31.3135,31.3663,31.3003,31.3201,175800.0
2010-07-21 14:30:00,47.42,47.46,47.34,47.4,257400.0,31.3201,31.3465,31.2672,31.3069,257400.0
2010-07-21 14:35:00,47.39,47.43,47.29,47.35,119800.0,31.3003,31.3267,31.2342,31.2738,119800.0
2010-07-21 14:40:00,47.35,47.4,47.31,47.33,45000.0,31.2738,31.3069,31.2474,31.2606,45000.0
2010-07-21 14:45:00,47.32,47.33,47.2,47.25,55200.0,31.254,31.2606,31.1748,31.2078,55200.0
2010-07-21 14:50:00,47.25,47.28,47.15,47.2,213800.0,31.2078,31.2276,31.1417,31.1748,213800.0
2010-07-21 14:55:00,47.2,47.22,47.0,47.08,274600.0,31.1748,31.188,31.0427,31.0955,274600.0
2010-07-21 15:00:00,47.09,47.12,47.02,47.12,97700.0,31.1021,31.1219,31.0559,31.1219,97700.0
2010-07-21 15:05:00,47.14,47.33,47.11,47.32,186900.0,31.1351,31.2606,31.1153,31.254,186900.0
2010-07-21 15:10:00,47.33,47.41,47.27,47.41,109500.0,31.2606,31.3135,31.221,31.3135,109500.0
2010-07-21 15:15:00,47.4,47.46,47.26,47.29,135600.0,31.3069,31.3465,31.2144,31.2342,135600.0
2010-07-21 15:20:00,47.28,47.43,47.24,47.36,127100.0,31.2276,31.3267,31.2012,31.2804,127100.0
2010-07-21 15:25:00,47.36,47.38,47.26,47.36,131400.0,31.2804,31.2937,31.2144,31.2804,131400.0
2010-07-21 15:30:00,47.35,47.41,47.3,47.36,323000.0,31.2738,31.3135,31.2408,31.2804,323000.0
2010-07-21 15:35:00,47.36,47.41,47.25,47.29,140100.0,31.2804,31.3135,31.2078,31.2342,140100.0
2010-07-21 15:40:00,47.28,47.28,47.16,47.25,178100.0,31.2276,31.2276,31.1483,31.2078,178100.0
2010-07-21 15:45:00,47.25,47.36,47.2,47.31,167600.0,31.2078,31.2804,31.1748,31.2474,167600.0
2010-07-21 15:50:00,47.32,47.46,47.31,47.4,387100.0,31.254,31.3465,31.2474,31.3069,387100.0
2010-07-21 15:55:00,47.41,47.45,47.33,47.43,507200.0,31.3135,31.3399,31.2606,31.3267,507200.0
2010-07-22 09:30:00,48.05,48.29,48.03,48.17,106300.0,31.7362,31.8947,31.723,31.8154,106300.0
2010-07-22 09:35:00,48.18,48.47,48.14,48.39,67000.0,31.822,32.0136,31.7956,31.9607,67000.0
2010-07-22 09:40:00,48.41,48.51,48.41,48.49,95300.0,31.974,32.04,31.974,32.0268,95300.0
2010-07-22 09:45:00,48.5,48.66,48.46,48.65,66900.0,32.0334,32.1391,32.007,32.1325,66900.0
2010-07-22 09:50:00,48.65,48.67,48.57,48.66,73500.0,32.1325,32.1457,32.0796,32.1391,73500.0
2010-07-22 09:55:00,48.66,48.75,48.58,48.69,68400.0,32.1391,32.1985,32.0862,32.1589,68400.0
2010-07-22 10:00:00,48.71,49.01,48.71,49.01,193500.0,32.1721,32.3702,32.1721,32.3702,193500.0
2010-07-22 10:05:00,49.0,49.13,48.89,48.93,224000.0,32.3636,32.4495,32.291,32.3174,224000.0
2010-07-22 10:10:00,48.93,49.09,48.93,49.05,61800.0,32.3174,32.4231,32.3174,32.3967,61800.0
2010-07-22 10:15:00,49.06,49.14,49.05,49.08,61900.0,32.4033,32.4561,32.3967,32.4165,61900.0
2010-07-22 10:20:00,49.1,49.14,48.98,48.99,57400.0,32.4297,32.4561,32.3504,32.357,57400.0
2010-07-22 10:25:00,48.99,49.03,48.97,49.0,37400.0,32.357,32.3835,32.3438,32.3636,37400.0
2010-07-22 10:30:00,49.01,49.02,48.91,48.92,42900.0,32.3702,32.3768,32.3042,32.3108,42900.0
2010-07-22 10:35:00,48.93,49.04,48.93,48.98,51000.0,32.3174,32.3901,32.3174,32.3504,51000.0
2010-07-22 10:40:00,48.98,49.06,48.94,48.94,86800.0,32.3504,32.4033,32.324,32.324,86800.0
2010-07-22 10:45:00,48.94,49.03,48.94,49.01,47200.0,32.324,32.3835,32.324,32.3702,47200.0
2010-07-22 10:50:00,49.02,49.08,48.97,49.04,53100.0,32.3768,32.4165,32.3438,32.3901,53100.0
2010-07-22 10:55:00,49.03,49.06,48.9,48.91,33900.0,32.3835,32.4033,32.2976,32.3042,33900.0
2010-07-22 11:00:00,48.91,48.94,48.87,48.91,39200.0,32.3042,32.324,32.2778,32.3042,39200.0
2010-07-22 11:05:00,48.91,48.97,48.88,48.89,27900.0,32.3042,32.3438,32.2844,32.291,27900.0
2010-07-22 11:10:00,48.89,48.92,48.86,48.91,32800.0,32.291,32.3108,32.2712,32.3042,32800.0
2010-07-22 11:15:00,48.9,48.9,48.79,48.85,30500.0,32.2976,32.2976,32.2249,32.2646,30500.0
2010-07-22 11:20:00,48.84,48.86,48.81,48.83,22000.0,32.258,32.2712,32.2381,32.2514,22000.0
2010-07-22 11:25:00,48.83,48.94,48.83,48.9,41000.0,32.2514,32.324,32.2514,32.2976,41000.0
2010-07-22 11:30:00,48.9,48.94,48.87,48.91,83800.0,32.2976,32.324,32.2778,32.3042,83800.0
2010-07-22 11:35:00,48.93,48.95,48.83,48.84,95500.0,32.3174,32.3306,32.2514,32.258,95500.0
2010-07-22 11:40:00,48.84,48.88,48.8,48.85,37600.0,32.258,32.2844,32.2315,32.2646,37600.0
2010-07-22 11:45:00,48.85,48.9,48.84,48.9,68900.0,32.2646,32.2976,32.258,32.2976,68900.0
2010-07-22 11:50:00,48.89,48.91,48.83,48.84,37500.0,32.291,32.3042,32.2514,32.258,37500.0
2010-07-22 11:55:00,48.86,48.87,48.79,48.86,32800.0,32.2712,32.2778,32.2249,32.2712,32800.0
2010-07-22 12:00:00,48.85,48.93,48.82,48.91,53700.0,32.2646,32.3174,32.2448,32.3042,53700.0
2010-07-22 12:05:00,48.92,48.92,48.83,48.86,47400.0,32.3108,32.3108,32.2514,32.2712,47400.0
2010-07-22 12:10:00,48.86,48.9,48.84,48.84,41500.0,32.2712,32.2976,32.258,32.258,41500.0
2010-07-22 12:15:00,48.85,48.9,48.83,48.87,27800.0,32.2646,32.2976,32.2514,32.2778,27800.0
2010-07-22 12:20:00,48.87,48.91,48.79,48.87,50400.0,32.2778,32.3042,32.2249,32.2778,50400.0
2010-07-22 12:25:00,48.86,48.86,48.8,48.85,40700.0,32.2712,32.2712,32.2315,32.2646,40700.0
2010-07-22 12:30:00,48.85,48.85,48.77,48.79,27000.0,32.2646,32.2646,32.2117,32.2249,27000.0
2010-07-22 12:35:00,48.79,48.8,48.73,48.77,21600.0,32.2249,32.2315,32.1853,32.2117,21600.0
2010-07-22 12:40:00,48.76,48.8,48.74,48.77,11900.0,32.2051,32.2315,32.1919,32.2117,11900.0
2010-07-22 12:45:00,48.76,48.81,48.74,48.78,17500.0,32.2051,32.2381,32.1919,32.2183,17500.0
2010-07-22 12:50:00,48.79,48.82,48.74,48.82,21500.0,32.2249,32.2448,32.1919,32.2448,21500.0
2010-07-22 12:55:00,48.82,48.82,48.78,48.8,15300.0,32.2448,32.2448,32.2183,32.2315,15300.0
2010-07-22 13:00:00,48.81,48.81,48.75,48.75,34300.0,32.2381,32.2381,32.1985,32.1985,34300.0
2010-07-22 13:05:00,48.76,48.76,48.73,48.76,16100.0,32.2051,32.2051,32.1853,32.2051,16100.0
2010-07-22 13:10:00,48.76,48.84,48.76,48.83,16900.0,32.2051,32.258,32.2051,32.2514,16900.0
2010-07-22 13:15:00,48.83,48.87,48.81,48.86,26200.0,32.2514,32.2778,32.2381,32.2712,26200.0
2010-07-22 13:20:00,48.86,48.86,48.79,48.79,25900.0,32.2712,32.2712,32.2249,32.2249,25900.0
2010-07-22 13:25:00,48.8,48.81,48.74,48.75,17200.0,32.2315,32.2381,32.1919,32.1985,17200.0
2010-07-22 13:30:00,48.75,48.81,48.73,48.78,26200.0,32.1985,32.2381,32.1853,32.2183,26200.0
2010-07-22 13:35:00,48.78,48.79,48.76,48.77,17500.0,32.2183,32.2249,32.2051,32.2117,17500.0
2010-07-22 13:40:00,48.76,48.78,48.74,48.76,23500.0,32.2051,32.2183,32.1919,32.2051,23500.0
2010-07-22 13:45:00,48.76,48.77,48.73,48.76,18000.0,32.2051,32.2117,32.1853,32.2051,18000.0
2010-07-22 13:50:00,48.76,48.78,48.72,48.77,36400.0,32.2051,32.2183,32.1787,32.2117,36400.0
2010-07-22 13:55:00,48.76,48.78,48.74,48.77,33200.0,32.2051,32.2183,32.1919,32.2117,33200.0
2010-07-22 14:00:00,48.77,48.82,48.76,48.8,23400.0,32.2117,32.2448,32.2051,32.2315,23400.0
2010-07-22 14:05:00,48.81,48.88,48.81,48.85,29200.0,32.2381,32.2844,32.2381,32.2646,29200.0
2010-07-22 14:10:00,48.85,48.92,48.82,48.88,32800.0,32.2646,32.3108,32.2448,32.2844,32800.0
2010-07-22 14:15:00,48.89,48.91,48.77,48.77,63600.0,32.291,32.3042,32.2117,32.2117,63600.0
2010-07-22 14:20:00,48.77,48.79,48.75,48.76,45700.0,32.2117,32.2249,32.1985,32.2051,45700.0
2010-07-22 14:25:00,48.76,48.92,48.76,48.91,38900.0,32.2051,32.3108,32.2051,32.3042,38900.0
2010-07-22 14:30:00,48.92,48.93,48.82,48.83,41100.0,32.3108,32.3174,32.2448,32.2514,41100.0
2010-07-22 14:35:00,48.84,48.9,48.8,48.82,35100.0,32.258,32.2976,32.2315,32.2448,35100.0
2010-07-22 14:40:00,48.83,48.85,48.79,48.84,64300.0,32.2514,32.2646,32.2249,32.258,64300.0
2010-07-22 14:45:00,48.83,48.87,48.79,48.85,43700.0,32.2514,32.2778,32.2249,32.2646,43700.0
2010-07-22 14:50:00,48.84,48.85,48.79,48.82,42700.0,32.258,32.2646,32.2249,32.2448,42700.0
2010-07-22 14:55:00,48.82,48.86,48.81,48.85,27200.0,32.2448,32.2712,32.2381,32.2646,27200.0
2010-07-22 15:00:00,48.85,48.85,48.8,48.8,67100.0,32.2646,32.2646,32.2315,32.2315,67100.0
2010-07-22 15:05:00,48.8,48.84,48.78,48.83,151000.0,32.2315,32.258,32.2183,32.2514,151000.0
2010-07-22 15:10:00,48.83,48.86,48.81,48.84,41700.0,32.2514,32.2712,32.2381,32.258,41700.0
2010-07-22 15:15:00,48.84,48.97,48.84,48.94,47700.0,32.258,32.3438,32.258,32.324,47700.0
2010-07-22 15:20:00,48.94,48.97,48.89,48.91,42800.0,32.324,32.3438,32.291,32.3042,42800.0
2010-07-22 15:25:00,48.91,48.93,48.87,48.87,64100.0,32.3042,32.3174,32.2778,32.2778,64100.0
2010-07-22 15:30:00,48.87,48.9,48.79,48.8,110800.0,32.2778,32.2976,32.2249,32.2315,110800.0
2010-07-22 15:35:00,48.81,48.81,48.65,48.68,364500.0,32.2381,32.2381,32.1325,32.1523,364500.0
2010-07-22 15:40:00,48.68,48.8,48.63,48.78,238200.0,32.1523,32.2315,32.1193,32.2183,238200.0
2010-07-22 15:45:00,48.79,48.85,48.72,48.82,277900.0,32.2249,32.2646,32.1787,32.2448,277900.0
2010-07-22 15:50:00,48.82,48.86,48.79,48.83,246300.0,32.2448,32.2712,32.2249,32.2514,246300.0
2010-07-22 15:55:00,48.83,48.92,48.83,48.84,305700.0,32.2514,32.3108,32.2514,32.258,305700.0
2010-07-23 09:30:00,48.82,48.85,48.72,48.76,48000.0,32.2448,32.2646,32.1787,32.2051,48000.0
2010-07-23 09:35:00,48.73,48.88,48.68,48.88,256100.0,32.1853,32.2844,32.1523,32.2844,256100.0
2010-07-23 09:40:00,48.9,49.12,48.84,49.08,47800.0,32.2976,32.4429,32.258,32.4165,47800.0
2010-07-23 09:45:00,49.1,49.1,48.89,48.9,28000.0,32.4297,32.4297,32.291,32.2976,28000.0
2010-07-23 09:50:00,48.89,49.02,48.8,49.02,52200.0,32.291,32.3768,32.2315,32.3768,52200.0
2010-07-23 09:55:00,49.01,49.08,48.87,48.9,37000.0,32.3702,32.4165,32.2778,32.2976,37000.0
2010-07-23 10:00:00,48.91,48.96,48.87,48.95,59200.0,32.3042,32.3372,32.2778,32.3306,59200.0
2010-07-23 10:05:00,48.95,49.11,48.95,49.08,42000.0,32.3306,32.4363,32.3306,32.4165,42000.0
2010-07-23 10:10:00,49.09,49.23,49.0,49.2,48200.0,32.4231,32.5155,32.3636,32.4957,48200.0
2010-07-23 10:15:00,49.2,49.24,49.15,49.17,23700.0,32.4957,32.5222,32.4627,32.4759,23700.0
2010-07-23 10:20:00,49.19,49.28,49.16,49.27,74700.0,32.4891,32.5486,32.4693,32.542,74700.0
2010-07-23 10:25:00,49.27,49.38,49.24,49.38,81100.0,32.542,32.6146,32.5222,32.6146,81100.0
2010-07-23 10:30:00,49.38,49.49,49.38,49.39,90600.0,32.6146,32.6873,32.6146,32.6212,90600.0
2010-07-23 10:35:00,49.4,49.44,49.34,49.38,32000.0,32.6278,32.6542,32.5882,32.6146,32000.0
2010-07-23 10:40:00,49.37,49.53,49.34,49.49,45000.0,32.608,32.7137,32.5882,32.6873,45000.0
2010-07-23 10:45:00,49.49,49.58,49.46,49.56,53100.0,32.6873,32.7467,32.6675,32.7335,53100.0
2010-07-23 10:50:00,49.56,49.57,49.45,49.47,33200.0,32.7335,32.7401,32.6609,32.6741,33200.0
2010-07-23 10:55:00,49.46,49.46,49.32,49.32,44400.0,32.6675,32.6675,32.575,32.575,44400.0
2010-07-23 11:00:00,49.33,49.4,49.3,49.39,25000.0,32.5816,32.6278,32.5618,32.6212,25000.0
2010-07-23 11:05:00,49.39,49.47,49.38,49.41,69200.0,32.6212,32.6741,32.6146,32.6344,69200.0
2010-07-23 11:10:00,49.43,49.51,49.43,49.51,79200.0,32.6476,32.7005,32.6476,32.7005,79200.0
2010-07-23 11:15:00,49.51,49.55,49.49,49.53,52800.0,32.7005,32.7269,32.6873,32.7137,52800.0
2010-07-23 11:20:00,49.52,49.55,49.49,49.52,57600.0,32.7071,32.7269,32.6873,32.7071,57600.0
2010-07-23 11:25:00,49.52,49.65,49.51,49.64,66900.0,32.7071,32.793,32.7005,32.7863,66900.0
2010-07-23 11:30:00,49.63,49.74,49.62,49.68,68900.0,32.7797,32.8524,32.7731,32.8128,68900.0
2010-07-23 11:35:00,49.68,49.74,49.68,49.72,46400.0,32.8128,32.8524,32.8128,32.8392,46400.0
2010-07-23 11:40:00,49.72,49.72,49.62,49.65,55100.0,32.8392,32.8392,32.7731,32.793,55100.0
2010-07-23 11:45:00,49.66,49.72,49.64,49.71,39400.0,32.7996,32.8392,32.7863,32.8326,39400.0
2010-07-23 11:50:00,49.71,49.78,49.69,49.76,60000.0,32.8326,32.8788,32.8194,32.8656,60000.0
2010-07-23 11:55:00,49.77,49.8,49.6,49.66,79100.0,32.8722,32.892,32.7599,32.7996,79100.0
2010-07-23 12:00:00,49.68,49.8,49.51,49.52,126200.0,32.8128,32.892,32.7005,32.7071,126200.0
2010-07-23 12:05:00,49.53,49.73,49.53,49.65,84700.0,32.7137,32.8458,32.7137,32.793,84700.0
2010-07-23 12:10:00,49.67,49.78,49.55,49.78,59300.0,32.8062,32.8788,32.7269,32.8788,59300.0
2010-07-23 12:15:00,49.76,49.86,49.68,49.82,46300.0,32.8656,32.9317,32.8128,32.9052,46300.0
2010-07-23 12:20:00,49.84,49.84,49.72,49.8,40700.0,32.9184,32.9184,32.8392,32.892,40700.0
2010-07-23 12:25:00,49.81,49.94,49.81,49.88,42000.0,32.8986,32.9845,32.8986,32.9449,42000.0
2010-07-23 12:30:00,49.88,49.93,49.77,49.9,57900.0,32.9449,32.9779,32.8722,32.9581,57900.0
2010-07-23 12:35:00,49.91,49.91,49.72,49.8,65200.0,32.9647,32.9647,32.8392,32.892,65200.0
2010-07-23 12:40:00,49.79,49.79,49.65,49.65,80500.0,32.8854,32.8854,32.793,32.793,80500.0
2010-07-23 12:45:00,49.65,49.69,49.59,49.67,45700.0,32.793,32.8194,32.7533,32.8062,45700.0
2010-07-23 12:50:00,49.67,49.79,49.62,49.78,38600.0,32.8062,32.8854,32.7731,32.8788,38600.0
2010-07-23 12:55:00,49.78,49.83,49.76,49.83,34100.0,32.8788,32.9118,32.8656,32.9118,34100.0
2010-07-23 13:00:00,49.83,49.84,49.76,49.77,46800.0,32.9118,32.9184,32.8656,32.8722,46800.0
2010-07-23 13:05:00,49.77,49.85,49.73,49.82,61900.0,32.8722,32.925,32.8458,32.9052,61900.0
2010-07-23 13:10:00,49.82,49.94,49.78,49.94,41100.0,32.9052,32.9845,32.8788,32.9845,41100.0
2010-07-23 13:15:00,49.93,50.0,49.9,49.96,72000.0,32.9779,33.0241,32.9581,32.9977,72000.0
2010-07-23 13:20:00,49.96,50.0,49.95,49.99,62100.0,32.9977,33.0241,32.9911,33.0175,62100.0
2010-07-23 13:25:00,49.99,50.25,49.99,50.25,118100.0,33.0175,33.1892,33.0175,33.1892,118100.0
2010-07-23 13:30:00,50.25,50.36,50.14,50.31,171600.0,33.1892,33.2619,33.1166,33.2289,171600.0
2010-07-23 13:35:00,50.31,50.4,50.31,50.34,93400.0,33.2289,33.2883,33.2289,33.2487,93400.0
2010-07-23 13:40:00,50.33,50.4,50.27,50.31,65900.0,33.2421,33.2883,33.2024,33.2289,65900.0
2010-07-23 13:45:00,50.32,50.37,50.24,50.26,69400.0,33.2355,33.2685,33.1826,33.1958,69400.0
2010-07-23 13:50:00,50.26,50.29,50.24,50.25,51900.0,33.1958,33.2157,33.1826,33.1892,51900.0
2010-07-23 13:55:00,50.25,50.34,50.25,50.33,75800.0,33.1892,33.2487,33.1892,33.2421,75800.0
2010-07-23 14:00:00,50.33,50.5,50.32,50.49,86500.0,33.2421,33.3544,33.2355,33.3478,86500.0
2010-07-23 14:05:00,50.49,50.52,50.41,50.41,75700.0,33.3478,33.3676,33.2949,33.2949,75700.0
2010-07-23 14:10:00,50.41,50.42,50.25,50.25,102500.0,33.2949,33.3015,33.1892,33.1892,102500.0
2010-07-23 14:15:00,50.26,50.37,50.26,50.32,70000.0,33.1958,33.2685,33.1958,33.2355,70000.0
2010-07-23 14:20:00,50.31,50.31,50.22,50.27,55200.0,33.2289,33.2289,33.1694,33.2024,55200.0
2010-07-23 14:25:00,50.27,50.28,50.17,50.22,65400.0,33.2024,33.2091,33.1364,33.1694,65400.0
2010-07-23 14:30:00,50.23,50.23,50.17,50.21,50500.0,33.176,33.176,33.1364,33.1628,50500.0
2010-07-23 14:35:00,50.21,50.24,50.15,50.22,37300.0,33.1628,33.1826,33.1232,33.1694,37300.0
2010-07-23 14:40:00,50.22,50.38,50.19,50.38,65400.0,33.1694,33.2751,33.1496,33.2751,65400.0
2010-07-23 14:45:00,50.38,50.43,50.32,50.37,65100.0,33.2751,33.3081,33.2355,33.2685,65100.0
2010-07-23 14:50:00,50.37,50.4,50.32,50.4,35000.0,33.2685,33.2883,33.2355,33.2883,35000.0
2010-07-23 14:55:00,50.42,50.45,50.31,50.33,38600.0,33.3015,33.3213,33.2289,33.2421,38600.0
2010-07-23 15:00:00,50.34,50.35,50.26,50.35,123700.0,33.2487,33.2553,33.1958,33.2553,123700.0
2010-07-23 15:05:00,50.34,50.45,50.33,50.44,48300.0,33.2487,33.3213,33.2421,33.3147,48300.0
2010-07-23 15:10:00,50.44,50.45,50.38,50.42,125900.0,33.3147,33.3213,33.2751,33.3015,125900.0
2010-07-23 15:15:00,50.41,50.47,50.32,50.45,110100.0,33.2949,33.3345,33.2355,33.3213,110100.0
2010-07-23 15:20:00,50.45,50.49,50.41,50.47,70800.0,33.3213,33.3478,33.2949,33.3345,70800.0
2010-07-23 15:25:00,50.47,50.5,50.39,50.45,174900.0,33.3345,33.3544,33.2817,33.3213,174900.0
2010-07-23 15:30:00,50.45,50.46,50.36,50.45,115500.0,33.3213,33.3279,33.2619,33.3213,115500.0
2010-07-23 15:35:00,50.44,50.49,50.27,50.29,154400.0,33.3147,33.3478,33.2024,33.2157,154400.0
2010-07-23 15:40:00,50.3,50.35,50.17,50.31,199700.0,33.2223,33.2553,33.1364,33.2289,199700.0
2010-07-23 15:45:00,50.32,50.45,50.32,50.41,183400.0,33.2355,33.3213,33.2355,33.2949,183400.0
2010-07-23 15:50:00,50.42,50.57,50.42,50.52,364300.0,33.3015,33.4006,33.3015,33.3676,364300.0
2010-07-23 15:55:00,50.52,50.65,50.51,50.59,405700.0,33.3676,33.4534,33.361,33.4138,405700.0
2010-07-26 09:30:00,50.41,50.54,50.38,50.53,85900.0,33.2949,33.3808,33.2751,33.3742,85900.0
2010-07-26 09:35:00,50.54,50.73,50.48,50.73,53500.0,33.3808,33.5063,33.3412,33.5063,53500.0
2010-07-26 09:40:00,50.71,50.8,50.52,50.74,62500.0,33.4931,33.5525,33.3676,33.5129,62500.0
2010-07-26 09:45:00,50.73,50.81,50.71,50.77,103700.0,33.5063,33.5591,33.4931,33.5327,103700.0
2010-07-26 09:50:00,50.79,50.79,50.52,50.56,141400.0,33.5459,33.5459,33.3676,33.394,141400.0
2010-07-26 09:55:00,50.57,50.69,50.57,50.65,83000.0,33.4006,33.4799,33.4006,33.4534,83000.0
2010-07-26 10:00:00,50.65,50.83,50.65,50.8,162600.0,33.4534,33.5723,33.4534,33.5525,162600.0
2010-07-26 10:05:00,50.79,51.0,50.79,50.98,163600.0,33.5459,33.6846,33.5459,33.6714,163600.0
2010-07-26 10:10:00,50.99,51.14,50.97,51.14,87100.0,33.678,33.7771,33.6648,33.7771,87100.0
2010-07-26 10:15:00,51.13,51.17,50.99,51.0,85600.0,33.7705,33.7969,33.678,33.6846,85600.0
2010-07-26 10:20:00,50.99,51.0,50.86,50.95,65300.0,33.678,33.6846,33.5921,33.6516,65300.0
2010-07-26 10:25:00,50.96,51.0,50.92,50.94,51900.0,33.6582,33.6846,33.6318,33.645,51900.0
2010-07-26 10:30:00,50.94,50.98,50.72,50.77,53100.0,33.645,33.6714,33.4997,33.5327,53100.0
2010-07-26 10:35:00,50.78,50.91,50.76,50.91,24700.0,33.5393,33.6252,33.5261,33.6252,24700.0
2010-07-26 10:40:00,50.91,50.92,50.75,50.76,47100.0,33.6252,33.6318,33.5195,33.5261,47100.0
2010-07-26 10:45:00,50.75,50.76,50.67,50.69,44700.0,33.5195,33.5261,33.4666,33.4799,44700.0
2010-07-26 10:50:00,50.69,50.7,50.58,50.61,51400.0,33.4799,33.4865,33.4072,33.427,51400.0
2010-07-26 10:55:00,50.62,50.66,50.54,50.57,70600.0,33.4336,33.46,33.3808,33.4006,70600.0
2010-07-26 11:00:00,50.57,50.67,50.57,50.66,94800.0,33.4006,33.4666,33.4006,33.46,94800.0
2010-07-26 11:05:00,50.65,50.7,50.63,50.69,52700.0,33.4534,33.4865,33.4402,33.4799,52700.0
2010-07-26 11:10:00,50.69,50.7,50.64,50.69,89100.0,33.4799,33.4865,33.4468,33.4799,89100.0
2010-07-26 11:15:00,50.68,50.78,50.67,50.77,40500.0,33.4732,33.5393,33.4666,33.5327,40500.0
2010-07-26 11:20:00,50.77,50.77,50.68,50.7,37100.0,33.5327,33.5327,33.4732,33.4865,37100.0
2010-07-26 11:25:00,50.7,50.73,50.67,50.7,32500.0,33.4865,33.5063,33.4666,33.4865,32500.0
2010-07-26 11:30:00,50.7,50.73,50.68,50.72,34600.0,33.4865,33.5063,33.4732,33.4997,34600.0
2010-07-26 11:35:00,50.72,50.76,50.71,50.72,33800.0,33.4997,33.5261,33.4931,33.4997,33800.0
2010-07-26 11:40:00,50.72,50.72,50.66,50.69,49800.0,33.4997,33.4997,33.46,33.4799,49800.0
2010-07-26 11:45:00,50.69,50.73,50.66,50.72,41300.0,33.4799,33.5063,33.46,33.4997,41300.0
2010-07-26 11:50:00,50.72,50.72,50.66,50.71,34500.0,33.4997,33.4997,33.46,33.4931,34500.0
2010-07-26 11:55:00,50.7,50.71,50.63,50.68,41500.0,33.4865,33.4931,33.4402,33.4732,41500.0
2010-07-26 12:00:00,50.68,50.76,50.68,50.72,72900.0,33.4732,33.5261,33.4732,33.4997,72900.0
2010-07-26 12:05:00,50.72,50.77,50.72,50.76,38600.0,33.4997,33.5327,33.4997,33.5261,38600.0
2010-07-26 12:10:00,50.76,50.77,50.71,50.73,22800.0,33.5261,33.5327,33.4931,33.5063,22800.0
2010-07-26 12:15:00,50.72,50.77,50.7,50.76,24700.0,33.4997,33.5327,33.4865,33.5261,24700.0
2010-07-26 12:20:00,50.76,50.8,50.73,50.79,26300.0,33.5261,33.5525,33.5063,33.5459,26300.0
2010-07-26 12:25:00,50.79,50.85,50.79,50.83,20600.0,33.5459,33.5855,33.5459,33.5723,20600.0
2010-07-26 12:30:00,50.82,50.83,50.71,50.71,37900.0,33.5657,33.5723,33.4931,33.4931,37900.0
2010-07-26 12:35:00,50.7,50.76,50.69,50.73,30200.0,33.4865,33.5261,33.4799,33.5063,30200.0
2010-07-26 12:40:00,50.73,50.73,50.63,50.63,20300.0,33.5063,33.5063,33.4402,33.4402,20300.0
2010-07-26 12:45:00,50.62,50.68,50.62,50.62,21300.0,33.4336,33.4732,33.4336,33.4336,21300.0
2010-07-26 12:50:00,50.62,50.67,50.61,50.66,25200.0,33.4336,33.4666,33.427,33.46,25200.0
2010-07-26 12:55:00,50.66,50.7,50.63,50.66,34900.0,33.46,33.4865,33.4402,33.46,34900.0
2010-07-26 13:00:00,50.67,50.69,50.65,50.69,36100.0,33.4666,33.4799,33.4534,33.4799,36100.0
2010-07-26 13:05:00,50.68,50.72,50.65,50.68,53500.0,33.4732,33.4997,33.4534,33.4732,53500.0
2010-07-26 13:10:00,50.68,50.72,50.66,50.7,14300.0,33.4732,33.4997,33.46,33.4865,14300.0
2010-07-26 13:15:00,50.7,50.71,50.65,50.66,31000.0,33.4865,33.4931,33.4534,33.46,31000.0
2010-07-26 13:20:00,50.66,50.67,50.61,50.62,37000.0,33.46,33.4666,33.427,33.4336,37000.0
2010-07-26 13:25:00,50.62,50.62,50.57,50.6,30900.0,33.4336,33.4336,33.4006,33.4204,30900.0
2010-07-26 13:30:00,50.6,50.61,50.56,50.56,51900.0,33.4204,33.427,33.394,33.394,51900.0
2010-07-26 13:35:00,50.55,50.55,50.48,50.48,41900.0,33.3874,33.3874,33.3412,33.3412,41900.0
2010-07-26 13:40:00,50.49,50.51,50.47,50.49,53200.0,33.3478,33.361,33.3345,33.3478,53200.0
2010-07-26 13:45:00,50.49,50.56,50.47,50.53,68300.0,33.3478,33.394,33.3345,33.3742,68300.0
2010-07-26 13:50:00,50.54,50.58,50.52,50.56,37800.0,33.3808,33.4072,33.3676,33.394,37800.0
2010-07-26 13:55:00,50.55,50.56,50.49,50.53,13200.0,33.3874,33.394,33.3478,33.3742,13200.0
2010-07-26 14:00:00,50.52,50.56,50.51,50.55,18500.0,33.3676,33.394,33.361,33.3874,18500.0
2010-07-26 14:05:00,50.55,50.56,50.49,50.49,14400.0,33.3874,33.394,33.3478,33.3478,14400.0
2010-07-26 14:10:00,50.51,50.52,50.48,50.49,19400.0,33.361,33.3676,33.3412,33.3478,19400.0
2010-07-26 14:15:00,50.48,50.49,50.46,50.48,26600.0,33.3412,33.3478,33.3279,33.3412,26600.0
2010-07-26 14:20:00,50.49,50.49,50.39,50.4,31400.0,33.3478,33.3478,33.2817,33.2883,31400.0
2010-07-26 14:25:00,50.4,50.4,50.35,50.36,26700.0,33.2883,33.2883,33.2553,33.2619,26700.0
2010-07-26 14:30:00,50.35,50.36,50.3,50.34,34200.0,33.2553,33.2619,33.2223,33.2487,34200.0
2010-07-26 14:35:00,50.34,50.37,50.27,50.29,24400.0,33.2487,33.2685,33.2024,33.2157,24400.0
2010-07-26 14:40:00,50.29,50.39,50.29,50.37,33100.0,33.2157,33.2817,33.2157,33.2685,33100.0
2010-07-26 14:45:00,50.38,50.41,50.37,50.38,31100.0,33.2751,33.2949,33.2685,33.2751,31100.0
2010-07-26 14:50:00,50.38,50.39,50.27,50.3,51700.0,33.2751,33.2817,33.2024,33.2223,51700.0
2010-07-26 14:55:00,50.3,50.33,50.25,50.29,91300.0,33.2223,33.2421,33.1892,33.2157,91300.0
2010-07-26 15:00:00,50.31,50.43,50.3,50.41,43000.0,33.2289,33.3081,33.2223,33.2949,43000.0
2010-07-26 15:05:00,50.42,50.43,50.37,50.38,48000.0,33.3015,33.3081,33.2685,33.2751,48000.0
2010-07-26 15:10:00,50.38,50.43,50.37,50.38,53800.0,33.2751,33.3081,33.2685,33.2751,53800.0
2010-07-26 15:15:00,50.38,50.39,50.29,50.35,74600.0,33.2751,33.2817,33.2157,33.2553,74600.0
2010-07-26 15:20:00,50.36,50.46,50.35,50.44,43400.0,33.2619,33.3279,33.2553,33.3147,43400.0
2010-07-26 15:25:00,50.43,50.46,50.4,50.41,83200.0,33.3081,33.3279,33.2883,33.2949,83200.0
2010-07-26 15:30:00,50.42,50.44,50.4,50.43,66500.0,33.3015,33.3147,33.2883,33.3081,66500.0
2010-07-26 15:35:00,50.43,50.48,50.41,50.46,89800.0,33.3081,33.3412,33.2949,33.3279,89800.0
2010-07-26 15:40:00,50.45,50.5,50.42,50.43,86000.0,33.3213,33.3544,33.3015,33.3081,86000.0
2010-07-26 15:45:00,50.43,50.59,50.42,50.56,137500.0,33.3081,33.4138,33.3015,33.394,137500.0
2010-07-26 15:50:00,50.55,50.68,50.55,50.59,136400.0,33.3874,33.4732,33.3874,33.4138,136400.0
2010-07-26 15:55:00,50.6,50.67,50.55,50.64,196900.0,33.4204,33.4666,33.3874,33.4468,196900.0
2010-07-27 09:30:00,50.89,50.97,50.53,50.61,142800.0,33.6119,33.6648,33.3742,33.427,142800.0
2010-07-27 09:35:00,50.61,50.61,50.27,50.49,191800.0,33.427,33.427,33.2024,33.3478,191800.0
2010-07-27 09:40:00,50.46,50.46,50.16,50.2,99600.0,33.3279,33.3279,33.1298,33.1562,99600.0
2010-07-27 09:45:00,50.2,50.28,50.15,50.25,46000.0,33.1562,33.2091,33.1232,33.1892,46000.0
2010-07-27 09:50:00,50.23,50.35,50.17,50.31,78900.0,33.176,33.2553,33.1364,33.2289,78900.0
2010-07-27 09:55:00,50.3,50.37,50.26,50.32,84200.0,33.2223,33.2685,33.1958,33.2355,84200.0
2010-07-27 10:00:00,50.29,50.51,50.28,50.35,144400.0,33.2157,33.361,33.2091,33.2553,144400.0
2010-07-27 10:05:00,50.35,50.36,50.13,50.22,166800.0,33.2553,33.2619,33.11,33.1694,166800.0
2010-07-27 10:10:00,50.22,50.33,50.08,50.09,93200.0,33.1694,33.2421,33.077,33.0836,93200.0
2010-07-27 10:15:00,50.09,50.18,50.05,50.17,55600.0,33.0836,33.143,33.0571,33.1364,55600.0
2010-07-27 10:20:00,50.16,50.23,50.11,50.21,60100.0,33.1298,33.176,33.0968,33.1628,60100.0
2010-07-27 10:25:00,50.21,50.22,50.13,50.21,73000.0,33.1628,33.1694,33.11,33.1628,73000.0
2010-07-27 10:30:00,50.22,50.25,50.16,50.16,134600.0,33.1694,33.1892,33.1298,33.1298,134600.0
2010-07-27 10:35:00,50.16,50.2,50.11,50.13,79800.0,33.1298,33.1562,33.0968,33.11,79800.0
2010-07-27 10:40:00,50.12,50.14,50.02,50.02,88000.0,33.1034,33.1166,33.0373,33.0373,88000.0
2010-07-27 10:45:00,50.02,50.03,49.9,49.97,67300.0,33.0373,33.0439,32.9581,33.0043,67300.0
2010-07-27 10:50:00,49.97,50.05,49.93,50.0,72000.0,33.0043,33.0571,32.9779,33.0241,72000.0
2010-07-27 10:55:00,50.02,50.04,49.92,49.92,61800.0,33.0373,33.0505,32.9713,32.9713,61800.0
2010-07-27 11:00:00,49.92,49.96,49.83,49.9,58500.0,32.9713,32.9977,32.9118,32.9581,58500.0
2010-07-27 11:05:00,49.9,50.01,49.87,50.0,37500.0,32.9581,33.0307,32.9383,33.0241,37500.0
2010-07-27 11:10:00,50.0,50.03,49.91,49.97,97500.0,33.0241,33.0439,32.9647,33.0043,97500.0
2010-07-27 11:15:00,49.98,49.99,49.91,49.92,61100.0,33.0109,33.0175,32.9647,32.9713,61100.0
2010-07-27 11:20:00,49.92,50.05,49.9,49.98,74400.0,32.9713,33.0571,32.9581,33.0109,74400.0
2010-07-27 11:25:00,49.99,50.07,49.98,50.05,38300.0,33.0175,33.0704,33.0109,33.0571,38300.0
2010-07-27 11:30:00,50.05,50.12,50.04,50.1,30700.0,33.0571,33.1034,33.0505,33.0902,30700.0
2010-07-27 11:35:00,50.11,50.17,50.08,50.14,48900.0,33.0968,33.1364,33.077,33.1166,48900.0
2010-07-27 11:40:00,50.13,50.19,50.11,50.14,21900.0,33.11,33.1496,33.0968,33.1166,21900.0
2010-07-27 11:45:00,50.14,50.2,50.13,50.15,41600.0,33.1166,33.1562,33.11,33.1232,41600.0
2010-07-27 11:50:00,50.15,50.17,50.1,50.14,30900.0,33.1232,33.1364,33.0902,33.1166,30900.0
2010-07-27 11:55:00,50.13,50.15,50.08,50.15,18700.0,33.11,33.1232,33.077,33.1232,18700.0
2010-07-27 12:00:00,50.15,50.23,50.15,50.21,38900.0,33.1232,33.176,33.1232,33.1628,38900.0
2010-07-27 12:05:00,50.22,50.24,50.2,50.24,33800.0,33.1694,33.1826,33.1562,33.1826,33800.0
2010-07-27 12:10:00,50.23,50.36,50.23,50.36,31200.0,33.176,33.2619,33.176,33.2619,31200.0
2010-07-27 12:15:00,50.36,50.38,50.35,50.35,25100.0,33.2619,33.2751,33.2553,33.2553,25100.0
2010-07-27 12:20:00,50.35,50.42,50.34,50.38,33500.0,33.2553,33.3015,33.2487,33.2751,33500.0
2010-07-27 12:25:00,50.38,50.41,50.36,50.36,20600.0,33.2751,33.2949,33.2619,33.2619,20600.0
2010-07-27 12:30:00,50.36,50.37,50.25,50.25,22800.0,33.2619,33.2685,33.1892,33.1892,22800.0
2010-07-27 12:35:00,50.25,50.28,50.2,50.2,22600.0,33.1892,33.2091,33.1562,33.1562,22600.0
2010-07-27 12:40:00,50.2,50.28,50.2,50.23,20200.0,33.1562,33.2091,33.1562,33.176,20200.0
2010-07-27 12:45:00,50.23,50.23,50.19,50.2,34300.0,33.176,33.176,33.1496,33.1562,34300.0
2010-07-27 12:50:00,50.2,50.22,50.1,50.13,43300.0,33.1562,33.1694,33.0902,33.11,43300.0
2010-07-27 12:55:00,50.13,50.18,50.1,50.14,44900.0,33.11,33.143,33.0902,33.1166,44900.0
2010-07-27 13:00:00,50.14,50.2,50.11,50.19,22900.0,33.1166,33.1562,33.0968,33.1496,22900.0
2010-07-27 13:05:00,50.19,50.24,50.18,50.24,20900.0,33.1496,33.1826,33.143,33.1826,20900.0
2010-07-27 13:10:00,50.25,50.27,50.21,50.22,30400.0,33.1892,33.2024,33.1628,33.1694,30400.0
2010-07-27 13:15:00,50.22,50.24,50.2,50.2,22900.0,33.1694,33.1826,33.1562,33.1562,22900.0
2010-07-27 13:20:00,50.21,50.28,50.17,50.28,34400.0,33.1628,33.2091,33.1364,33.2091,34400.0
2010-07-27 13:25:00,50.28,50.29,50.12,50.13,48000.0,33.2091,33.2157,33.1034,33.11,48000.0
2010-07-27 13:30:00,50.12,50.14,50.05,50.06,51500.0,33.1034,33.1166,33.0571,33.0637,51500.0
2010-07-27 13:35:00,50.07,50.13,50.04,50.13,35700.0,33.0704,33.11,33.0505,33.11,35700.0
2010-07-27 13:40:00,50.13,50.13,50.05,50.06,35100.0,33.11,33.11,33.0571,33.0637,35100.0
2010-07-27 13:45:00,50.05,50.23,50.03,50.21,33400.0,33.0571,33.176,33.0439,33.1628,33400.0
2010-07-27 13:50:00,50.22,50.24,50.2,50.21,18400.0,33.1694,33.1826,33.1562,33.1628,18400.0
2010-07-27 13:55:00,50.21,50.27,50.19,50.2,27500.0,33.1628,33.2024,33.1496,33.1562,27500.0
2010-07-27 14:00:00,50.21,50.24,50.15,50.17,33300.0,33.1628,33.1826,33.1232,33.1364,33300.0
2010-07-27 14:05:00,50.16,50.27,50.15,50.25,34900.0,33.1298,33.2024,33.1232,33.1892,34900.0
2010-07-27 14:10:00,50.25,50.26,50.2,50.22,28700.0,33.1892,33.1958,33.1562,33.1694,28700.0
2010-07-27 14:15:00,50.22,50.33,50.17,50.33,48400.0,33.1694,33.2421,33.1364,33.2421,48400.0
2010-07-27 14:20:00,50.32,50.33,50.28,50.3,29400.0,33.2355,33.2421,33.2091,33.2223,29400.0
2010-07-27 14:25:00,50.31,50.31,50.24,50.25,29200.0,33.2289,33.2289,33.1826,33.1892,29200.0
2010-07-27 14:30:00,50.25,50.27,50.22,50.24,30100.0,33.1892,33.2024,33.1694,33.1826,30100.0
2010-07-27 14:35:00,50.22,50.26,50.19,50.26,26900.0,33.1694,33.1958,33.1496,33.1958,26900.0
2010-07-27 14:40:00,50.26,50.28,50.21,50.21,35500.0,33.1958,33.2091,33.1628,33.1628,35500.0
2010-07-27 14:45:00,50.21,50.23,50.19,50.19,45600.0,33.1628,33.176,33.1496,33.1496,45600.0
2010-07-27 14:50:00,50.19,50.2,50.04,50.05,114900.0,33.1496,33.1562,33.0505,33.0571,114900.0
2010-07-27 14:55:00,50.05,50.15,50.03,50.13,103000.0,33.0571,33.1232,33.0439,33.11,103000.0
2010-07-27 15:00:00,50.13,50.2,50.11,50.2,47800.0,33.11,33.1562,33.0968,33.1562,47800.0
2010-07-27 15:05:00,50.19,50.24,50.18,50.22,103400.0,33.1496,33.1826,33.143,33.1694,103400.0
2010-07-27 15:10:00,50.22,50.22,50.15,50.19,55900.0,33.1694,33.1694,33.1232,33.1496,55900.0
2010-07-27 15:15:00,50.18,50.21,50.13,50.2,90300.0,33.143,33.1628,33.11,33.1562,90300.0
2010-07-27 15:20:00,50.21,50.26,50.17,50.19,156200.0,33.1628,33.1958,33.1364,33.1496,156200.0
2010-07-27 15:25:00,50.2,50.23,50.15,50.22,98100.0,33.1562,33.176,33.1232,33.1694,98100.0
2010-07-27 15:30:00,50.21,50.24,50.14,50.19,81100.0,33.1628,33.1826,33.1166,33.1496,81100.0
2010-07-27 15:35:00,50.2,50.24,50.14,50.15,96200.0,33.1562,33.1826,33.1166,33.1232,96200.0
2010-07-27 15:40:00,50.15,50.21,50.14,50.19,112200.0,33.1232,33.1628,33.1166,33.1496,112200.0
2010-07-27 15:45:00,50.19,50.26,50.14,50.2,102500.0,33.1496,33.1958,33.1166,33.1562,102500.0
2010-07-27 15:50:00,50.2,50.25,50.16,50.23,243300.0,33.1562,33.1892,33.1298,33.176,243300.0
2010-07-27 15:55:00,50.25,50.31,50.22,50.29,189300.0,33.1892,33.2289,33.1694,33.2157,189300.0
2010-07-28 09:30:00,50.02,50.22,49.89,50.01,114800.0,33.0373,33.1694,32.9515,33.0307,114800.0
2010-07-28 09:35:00,50.0,50.17,49.96,50.03,111400.0,33.0241,33.1364,32.9977,33.0439,111400.0
2010-07-28 09:40:00,50.03,50.07,49.87,49.91,45200.0,33.0439,33.0704,32.9383,32.9647,45200.0
2010-07-28 09:45:00,49.9,49.93,49.8,49.91,68400.0,32.9581,32.9779,32.892,32.9647,68400.0
2010-07-28 09:50:00,49.91,49.98,49.81,49.81,72600.0,32.9647,33.0109,32.8986,32.8986,72600.0
2010-07-28 09:55:00,49.81,49.9,49.8,49.85,152300.0,32.8986,32.9581,32.892,32.925,152300.0
2010-07-28 10:00:00,49.85,50.0,49.84,49.98,270000.0,32.925,33.0241,32.9184,33.0109,270000.0
2010-07-28 10:05:00,49.97,50.13,49.97,50.06,74500.0,33.0043,33.11,33.0043,33.0637,74500.0
2010-07-28 10:10:00,50.05,50.11,50.01,50.08,43500.0,33.0571,33.0968,33.0307,33.077,43500.0
2010-07-28 10:15:00,50.07,50.13,50.03,50.09,24900.0,33.0704,33.11,33.0439,33.0836,24900.0
2010-07-28 10:20:00,50.09,50.09,49.95,50.01,43400.0,33.0836,33.0836,32.9911,33.0307,43400.0
2010-07-28 10:25:00,50.02,50.1,50.02,50.1,15900.0,33.0373,33.0902,33.0373,33.0902,15900.0
2010-07-28 10:30:00,50.08,50.1,50.0,50.09,46200.0,33.077,33.0902,33.0241,33.0836,46200.0
2010-07-28 10:35:00,50.09,50.18,50.05,50.18,26400.0,33.0836,33.143,33.0571,33.143,26400.0
2010-07-28 10:40:00,50.17,50.29,50.16,50.28,24800.0,33.1364,33.2157,33.1298,33.2091,24800.0
2010-07-28 10:45:00,50.29,50.29,50.26,50.29,29900.0,33.2157,33.2157,33.1958,33.2157,29900.0
2010-07-28 10:50:00,50.28,50.29,50.22,50.29,21400.0,33.2091,33.2157,33.1694,33.2157,21400.0
2010-07-28 10:55:00,50.29,50.31,50.24,50.28,23400.0,33.2157,33.2289,33.1826,33.2091,23400.0
2010-07-28 11:00:00,50.28,50.28,50.22,50.24,17900.0,33.2091,33.2091,33.1694,33.1826,17900.0
2010-07-28 11:05:00,50.23,50.26,50.18,50.23,23700.0,33.176,33.1958,33.143,33.176,23700.0
2010-07-28 11:10:00,50.22,50.27,50.19,50.26,28600.0,33.1694,33.2024,33.1496,33.1958,28600.0
2010-07-28 11:15:00,50.27,50.29,50.14,50.16,15000.0,33.2024,33.2157,33.1166,33.1298,15000.0
2010-07-28 11:20:00,50.14,50.22,50.13,50.22,21900.0,33.1166,33.1694,33.11,33.1694,21900.0
2010-07-28 11:25:00,50.23,50.29,50.21,50.24,23200.0,33.176,33.2157,33.1628,33.1826,23200.0
2010-07-28 11:30:00,50.24,50.29,50.21,50.29,13100.0,33.1826,33.2157,33.1628,33.2157,13100.0
2010-07-28 11:35:00,50.3,50.38,50.3,50.34,14400.0,33.2223,33.2751,33.2223,33.2487,14400.0
2010-07-28 11:40:00,50.33,50.33,50.22,50.23,19300.0,33.2421,33.2421,33.1694,33.176,19300.0
2010-07-28 11:45:00,50.24,50.27,50.22,50.26,32000.0,33.1826,33.2024,33.1694,33.1958,32000.0
2010-07-28 11:50:00,50.25,50.28,50.23,50.23,21700.0,33.1892,33.2091,33.176,33.176,21700.0
2010-07-28 11:55:00,50.22,50.26,50.2,50.24,26000.0,33.1694,33.1958,33.1562,33.1826,26000.0
2010-07-28 12:00:00,50.24,50.26,50.2,50.26,24800.0,33.1826,33.1958,33.1562,33.1958,24800.0
2010-07-28 12:05:00,50.26,50.3,50.25,50.29,6800.0,33.1958,33.2223,33.1892,33.2157,6800.0
2010-07-28 12:10:00,50.3,50.36,50.3,50.34,13900.0,33.2223,33.2619,33.2223,33.2487,13900.0
2010-07-28 12:15:00,50.36,50.4,50.33,50.39,23000.0,33.2619,33.2883,33.2421,33.2817,23000.0
2010-07-28 12:20:00,50.39,50.4,50.31,50.31,17900.0,33.2817,33.2883,33.2289,33.2289,17900.0
2010-07-28 12:25:00,50.31,50.33,50.25,50.25,21000.0,33.2289,33.2421,33.1892,33.1892,21000.0
2010-07-28 12:30:00,50.25,50.35,50.25,50.32,23600.0,33.1892,33.2553,33.1892,33.2355,23600.0
2010-07-28 12:35:00,50.32,50.34,50.3,50.31,13500.0,33.2355,33.2487,33.2223,33.2289,13500.0
2010-07-28 12:40:00,50.3,50.36,50.29,50.33,18100.0,33.2223,33.2619,33.2157,33.2421,18100.0
2010-07-28 12:45:00,50.33,50.34,50.27,50.27,19200.0,33.2421,33.2487,33.2024,33.2024,19200.0
2010-07-28 12:50:00,50.28,50.36,50.27,50.32,29300.0,33.2091,33.2619,33.2024,33.2355,29300.0
2010-07-28 12:55:00,50.33,50.37,50.3,50.37,13700.0,33.2421,33.2685,33.2223,33.2685,13700.0
2010-07-28 13:00:00,50.36,50.43,50.35,50.42,27900.0,33.2619,33.3081,33.2553,33.3015,27900.0
2010-07-28 13:05:00,50.41,50.44,50.37,50.44,20400.0,33.2949,33.3147,33.2685,33.3147,20400.0
2010-07-28 13:10:00,50.44,50.44,50.39,50.43,12900.0,33.3147,33.3147,33.2817,33.3081,12900.0
2010-07-28 13:15:00,50.42,50.44,50.4,50.42,9400.0,33.3015,33.3147,33.2883,33.3015,9400.0
2010-07-28 13:20:00,50.41,50.42,50.34,50.39,23000.0,33.2949,33.3015,33.2487,33.2817,23000.0
2010-07-28 13:25:00,50.39,50.39,50.33,50.35,14100.0,33.2817,33.2817,33.2421,33.2553,14100.0
2010-07-28 13:30:00,50.35,50.38,50.29,50.37,20100.0,33.2553,33.2751,33.2157,33.2685,20100.0
2010-07-28 13:35:00,50.38,50.45,50.37,50.4,20700.0,33.2751,33.3213,33.2685,33.2883,20700.0
2010-07-28 13:40:00,50.4,50.42,50.33,50.38,42200.0,33.2883,33.3015,33.2421,33.2751,42200.0
2010-07-28 13:45:00,50.38,50.41,50.33,50.4,20300.0,33.2751,33.2949,33.2421,33.2883,20300.0
2010-07-28 13:50:00,50.41,50.48,50.4,50.47,14500.0,33.2949,33.3412,33.2883,33.3345,14500.0
2010-07-28 13:55:00,50.46,50.48,50.43,50.46,13300.0,33.3279,33.3412,33.3081,33.3279,13300.0
2010-07-28 14:00:00,50.47,50.47,50.39,50.44,23300.0,33.3345,33.3345,33.2817,33.3147,23300.0
2010-07-28 14:05:00,50.44,50.53,50.44,50.5,23200.0,33.3147,33.3742,33.3147,33.3544,23200.0
2010-07-28 14:10:00,50.49,50.5,50.4,50.42,20300.0,33.3478,33.3544,33.2883,33.3015,20300.0
2010-07-28 14:15:00,50.43,50.45,50.26,50.26,68900.0,33.3081,33.3213,33.1958,33.1958,68900.0
2010-07-28 14:20:00,50.25,50.26,50.18,50.24,69800.0,33.1892,33.1958,33.143,33.1826,69800.0
2010-07-28 14:25:00,50.24,50.3,50.2,50.26,44800.0,33.1826,33.2223,33.1562,33.1958,44800.0
2010-07-28 14:30:00,50.26,50.31,50.26,50.28,19400.0,33.1958,33.2289,33.1958,33.2091,19400.0
2010-07-28 14:35:00,50.29,50.34,50.26,50.28,20700.0,33.2157,33.2487,33.1958,33.2091,20700.0
2010-07-28 14:40:00,50.28,50.33,50.27,50.28,23800.0,33.2091,33.2421,33.2024,33.2091,23800.0
2010-07-28 14:45:00,50.28,50.31,50.24,50.24,22000.0,33.2091,33.2289,33.1826,33.1826,22000.0
2010-07-28 14:50:00,50.26,50.34,50.26,50.34,46900.0,33.1958,33.2487,33.1958,33.2487,46900.0
2010-07-28 14:55:00,50.33,50.37,50.32,50.35,37600.0,33.2421,33.2685,33.2355,33.2553,37600.0
2010-07-28 15:00:00,50.35,50.39,50.23,50.28,101600.0,33.2553,33.2817,33.176,33.2091,101600.0
2010-07-28 15:05:00,50.27,50.29,50.18,50.19,45500.0,33.2024,33.2157,33.143,33.1496,45500.0
2010-07-28 15:10:00,50.2,50.22,50.13,50.22,46400.0,33.1562,33.1694,33.11,33.1694,46400.0
2010-07-28 15:15:00,50.21,50.25,50.19,50.25,32700.0,33.1628,33.1892,33.1496,33.1892,32700.0
2010-07-28 15:20:00,50.24,50.27,50.15,50.27,56300.0,33.1826,33.2024,33.1232,33.2024,56300.0
2010-07-28 15:25:00,50.27,50.33,50.25,50.32,44600.0,33.2024,33.2421,33.1892,33.2355,44600.0
2010-07-28 15:30:00,50.32,50.44,50.32,50.38,57600.0,33.2355,33.3147,33.2355,33.2751,57600.0
2010-07-28 15:35:00,50.38,50.42,50.35,50.36,45100.0,33.2751,33.3015,33.2553,33.2619,45100.0
2010-07-28 15:40:00,50.35,50.45,50.35,50.44,74300.0,33.2553,33.3213,33.2553,33.3147,74300.0
2010-07-28 15:45:00,50.44,50.44,50.35,50.43,146100.0,33.3147,33.3147,33.2553,33.3081,146100.0
2010-07-28 15:50:00,50.43,50.45,50.35,50.38,101700.0,33.3081,33.3213,33.2553,33.2751,101700.0
2010-07-28 15:55:00,50.39,50.46,50.36,50.44,190800.0,33.2817,33.3279,33.2619,33.3147,190800.0
2010-07-29 09:30:00,50.83,50.91,50.47,50.73,94200.0,33.5723,33.6252,33.3345,33.5063,94200.0
2010-07-29 09:35:00,50.69,51.07,50.69,51.02,54700.0,33.4799,33.7308,33.4799,33.6978,54700.0
2010-07-29 09:40:00,50.99,51.02,50.82,50.82,28500.0,33.678,33.6978,33.5657,33.5657,28500.0
2010-07-29 09:45:00,50.85,50.87,50.66,50.68,42600.0,33.5855,33.5987,33.46,33.4732,42600.0
2010-07-29 09:50:00,50.66,50.7,50.52,50.53,40100.0,33.46,33.4865,33.3676,33.3742,40100.0
2010-07-29 09:55:00,50.53,50.71,50.51,50.63,39800.0,33.3742,33.4931,33.361,33.4402,39800.0
2010-07-29 10:00:00,50.64,50.64,50.44,50.45,28600.0,33.4468,33.4468,33.3147,33.3213,28600.0
2010-07-29 10:05:00,50.45,50.48,50.33,50.39,39200.0,33.3213,33.3412,33.2421,33.2817,39200.0
2010-07-29 10:10:00,50.39,50.54,50.37,50.5,37600.0,33.2817,33.3808,33.2685,33.3544,37600.0
2010-07-29 10:15:00,50.5,50.65,50.48,50.6,27200.0,33.3544,33.4534,33.3412,33.4204,27200.0
2010-07-29 10:20:00,50.59,50.59,50.44,50.47,32800.0,33.4138,33.4138,33.3147,33.3345,32800.0
2010-07-29 10:25:00,50.48,50.5,50.4,50.47,30100.0,33.3412,33.3544,33.2883,33.3345,30100.0
2010-07-29 10:30:00,50.46,50.47,50.37,50.46,73000.0,33.3279,33.3345,33.2685,33.3279,73000.0
2010-07-29 10:35:00,50.45,50.54,50.42,50.48,69800.0,33.3213,33.3808,33.3015,33.3412,69800.0
2010-07-29 10:40:00,50.47,50.5,50.41,50.47,64500.0,33.3345,33.3544,33.2949,33.3345,64500.0
2010-07-29 10:45:00,50.48,50.48,50.41,50.45,39700.0,33.3412,33.3412,33.2949,33.3213,39700.0
2010-07-29 10:50:00,50.44,50.52,50.43,50.52,25000.0,33.3147,33.3676,33.3081,33.3676,25000.0
2010-07-29 10:55:00,50.52,50.65,50.49,50.59,36900.0,33.3676,33.4534,33.3478,33.4138,36900.0
2010-07-29 11:00:00,50.58,50.6,50.47,50.47,44300.0,33.4072,33.4204,33.3345,33.3345,44300.0
2010-07-29 11:05:00,50.47,50.47,50.35,50.39,27000.0,33.3345,33.3345,33.2553,33.2817,27000.0
2010-07-29 11:10:00,50.39,50.46,50.33,50.37,58900.0,33.2817,33.3279,33.2421,33.2685,58900.0
2010-07-29 11:15:00,50.37,50.37,50.05,50.08,112200.0,33.2685,33.2685,33.0571,33.077,112200.0
2010-07-29 11:20:00,50.08,50.09,49.98,50.07,66900.0,33.077,33.0836,33.0109,33.0704,66900.0
2010-07-29 11:25:00,50.09,50.09,49.9,49.9,55000.0,33.0836,33.0836,32.9581,32.9581,55000.0
2010-07-29 11:30:00,49.89,49.89,49.68,49.72,155400.0,32.9515,32.9515,32.8128,32.8392,155400.0
2010-07-29 11:35:00,49.71,49.78,49.63,49.75,87000.0,32.8326,32.8788,32.7797,32.859,87000.0
2010-07-29 11:40:00,49.75,49.79,49.71,49.73,26800.0,32.859,32.8854,32.8326,32.8458,26800.0
2010-07-29 11:45:00,49.73,49.76,49.64,49.68,37900.0,32.8458,32.8656,32.7863,32.8128,37900.0
2010-07-29 11:50:00,49.69,49.74,49.62,49.64,93900.0,32.8194,32.8524,32.7731,32.7863,93900.0
2010-07-29 11:55:00,49.63,49.74,49.61,49.66,55600.0,32.7797,32.8524,32.7665,32.7996,55600.0
2010-07-29 12:00:00,49.67,49.68,49.51,49.56,37300.0,32.8062,32.8128,32.7005,32.7335,37300.0
2010-07-29 12:05:00,49.55,49.59,49.5,49.58,55500.0,32.7269,32.7533,32.6939,32.7467,55500.0
2010-07-29 12:10:00,49.57,49.65,49.54,49.62,48300.0,32.7401,32.793,32.7203,32.7731,48300.0
2010-07-29 12:15:00,49.64,49.7,49.62,49.67,33100.0,32.7863,32.826,32.7731,32.8062,33100.0
2010-07-29 12:20:00,49.67,49.69,49.65,49.66,22600.0,32.8062,32.8194,32.793,32.7996,22600.0
2010-07-29 12:25:00,49.66,49.66,49.56,49.63,43200.0,32.7996,32.7996,32.7335,32.7797,43200.0
2010-07-29 12:30:00,49.63,49.64,49.56,49.57,30300.0,32.7797,32.7863,32.7335,32.7401,30300.0
2010-07-29 12:35:00,49.57,49.64,49.51,49.57,42300.0,32.7401,32.7863,32.7005,32.7401,42300.0
2010-07-29 12:40:00,49.56,49.56,49.51,49.55,24100.0,32.7335,32.7335,32.7005,32.7269,24100.0
2010-07-29 12:45:00,49.56,49.57,49.51,49.52,23400.0,32.7335,32.7401,32.7005,32.7071,23400.0
2010-07-29 12:50:00,49.52,49.62,49.49,49.61,48600.0,32.7071,32.7731,32.6873,32.7665,48600.0
2010-07-29 12:55:00,49.6,49.68,49.6,49.68,33400.0,32.7599,32.8128,32.7599,32.8128,33400.0
2010-07-29 13:00:00,49.68,49.77,49.67,49.74,86500.0,32.8128,32.8722,32.8062,32.8524,86500.0
2010-07-29 13:05:00,49.74,49.8,49.73,49.78,15300.0,32.8524,32.892,32.8458,32.8788,15300.0
2010-07-29 13:10:00,49.79,49.86,49.72,49.85,39200.0,32.8854,32.9317,32.8392,32.925,39200.0
2010-07-29 13:15:00,49.86,49.87,49.78,49.8,23800.0,32.9317,32.9383,32.8788,32.892,23800.0
2010-07-29 13:20:00,49.8,49.81,49.68,49.7,31500.0,32.892,32.8986,32.8128,32.826,31500.0
2010-07-29 13:25:00,49.7,49.84,49.69,49.83,32800.0,32.826,32.9184,32.8194,32.9118,32800.0
2010-07-29 13:30:00,49.81,49.9,49.81,49.82,56700.0,32.8986,32.9581,32.8986,32.9052,56700.0
2010-07-29 13:35:00,49.82,49.88,49.74,49.83,68200.0,32.9052,32.9449,32.8524,32.9118,68200.0
2010-07-29 13:40:00,49.84,49.92,49.83,49.9,59000.0,32.9184,32.9713,32.9118,32.9581,59000.0
2010-07-29 13:45:00,49.91,49.93,49.85,49.89,31000.0,32.9647,32.9779,32.925,32.9515,31000.0
2010-07-29 13:50:00,49.91,49.93,49.79,49.8,66500.0,32.9647,32.9779,32.8854,32.892,66500.0
2010-07-29 13:55:00,49.82,49.83,49.77,49.78,30700.0,32.9052,32.9118,32.8722,32.8788,30700.0
2010-07-29 14:00:00,49.79,49.85,49.72,49.72,129500.0,32.8854,32.925,32.8392,32.8392,129500.0
2010-07-29 14:05:00,49.71,49.73,49.68,49.7,42600.0,32.8326,32.8458,32.8128,32.826,42600.0
2010-07-29 14:10:00,49.69,49.8,49.67,49.79,43400.0,32.8194,32.892,32.8062,32.8854,43400.0
2010-07-29 14:15:00,49.78,49.81,49.74,49.81,26100.0,32.8788,32.8986,32.8524,32.8986,26100.0
2010-07-29 14:20:00,49.81,49.93,49.8,49.91,56200.0,32.8986,32.9779,32.892,32.9647,56200.0
2010-07-29 14:25:00,49.91,49.94,49.86,49.92,61300.0,32.9647,32.9845,32.9317,32.9713,61300.0
2010-07-29 14:30:00,49.93,49.99,49.84,49.84,39100.0,32.9779,33.0175,32.9184,32.9184,39100.0
2010-07-29 14:35:00,49.85,50.02,49.84,49.98,36500.0,32.925,33.0373,32.9184,33.0109,36500.0
2010-07-29 14:40:00,49.98,50.02,49.9,49.9,81600.0,33.0109,33.0373,32.9581,32.9581,81600.0
2010-07-29 14:45:00,49.9,50.06,49.89,50.05,52000.0,32.9581,33.0637,32.9515,33.0571,52000.0
2010-07-29 14:50:00,50.06,50.14,49.96,49.99,76300.0,33.0637,33.1166,32.9977,33.0175,76300.0
2010-07-29 14:55:00,49.97,50.0,49.9,49.96,77800.0,33.0043,33.0241,32.9581,32.9977,77800.0
2010-07-29 15:00:00,49.97,49.99,49.92,49.97,90300.0,33.0043,33.0175,32.9713,33.0043,90300.0
2010-07-29 15:05:00,49.97,50.01,49.92,49.95,78400.0,33.0043,33.0307,32.9713,32.9911,78400.0
2010-07-29 15:10:00,49.96,50.03,49.96,50.0,125500.0,32.9977,33.0439,32.9977,33.0241,125500.0
2010-07-29 15:15:00,50.0,50.04,49.96,50.02,107400.0,33.0241,33.0505,32.9977,33.0373,107400.0
2010-07-29 15:20:00,50.02,50.04,49.94,50.01,93200.0,33.0373,33.0505,32.9845,33.0307,93200.0
2010-07-29 15:25:00,50.01,50.04,49.96,49.97,81800.0,33.0307,33.0505,32.9977,33.0043,81800.0
2010-07-29 15:30:00,49.98,49.99,49.86,49.92,107800.0,33.0109,33.0175,32.9317,32.9713,107800.0
2010-07-29 15:35:00,49.92,50.0,49.88,49.93,107900.0,32.9713,33.0241,32.9449,32.9779,107900.0
2010-07-29 15:40:00,49.93,49.95,49.85,49.94,150700.0,32.9779,32.9911,32.925,32.9845,150700.0
2010-07-29 15:45:00,49.94,49.94,49.76,49.82,179800.0,32.9845,32.9845,32.8656,32.9052,179800.0
2010-07-29 15:50:00,49.82,49.89,49.81,49.87,160100.0,32.9052,32.9515,32.8986,32.9383,160100.0
2010-07-29 15:55:00,49.87,49.93,49.78,49.8,299700.0,32.9383,32.9779,32.8788,32.892,299700.0
2010-07-30 09:30:00,49.28,49.77,49.08,49.21,73600.0,32.5486,32.8722,32.4165,32.5023,73600.0
2010-07-30 09:35:00,49.21,49.25,49.07,49.09,43800.0,32.5023,32.5288,32.4099,32.4231,43800.0
2010-07-30 09:40:00,49.1,49.4,49.09,49.18,102400.0,32.4297,32.6278,32.4231,32.4825,102400.0
2010-07-30 09:45:00,49.18,49.31,49.16,49.25,61700.0,32.4825,32.5684,32.4693,32.5288,61700.0
2010-07-30 09:50:00,49.26,49.28,49.21,49.27,34500.0,32.5354,32.5486,32.5023,32.542,34500.0
2010-07-30 09:55:00,49.27,49.44,49.23,49.23,102200.0,32.542,32.6542,32.5155,32.5155,102200.0
2010-07-30 10:00:00,49.24,49.52,49.21,49.49,87800.0,32.5222,32.7071,32.5023,32.6873,87800.0
2010-07-30 10:05:00,49.49,49.61,49.48,49.54,85800.0,32.6873,32.7665,32.6807,32.7203,85800.0
2010-07-30 10:10:00,49.53,49.64,49.51,49.63,47800.0,32.7137,32.7863,32.7005,32.7797,47800.0
2010-07-30 10:15:00,49.63,49.65,49.45,49.49,44500.0,32.7797,32.793,32.6609,32.6873,44500.0
2010-07-30 10:20:00,49.5,49.54,49.45,49.46,55000.0,32.6939,32.7203,32.6609,32.6675,55000.0
2010-07-30 10:25:00,49.47,49.59,49.45,49.59,30700.0,32.6741,32.7533,32.6609,32.7533,30700.0
2010-07-30 10:30:00,49.59,49.79,49.59,49.6,116200.0,32.7533,32.8854,32.7533,32.7599,116200.0
2010-07-30 10:35:00,49.6,49.63,49.51,49.53,143800.0,32.7599,32.7797,32.7005,32.7137,143800.0
2010-07-30 10:40:00,49.53,49.81,49.51,49.74,134200.0,32.7137,32.8986,32.7005,32.8524,134200.0
2010-07-30 10:45:00,49.74,49.76,49.57,49.68,191900.0,32.8524,32.8656,32.7401,32.8128,191900.0
2010-07-30 10:50:00,49.69,49.71,49.58,49.59,48800.0,32.8194,32.8326,32.7467,32.7533,48800.0
2010-07-30 10:55:00,49.59,49.74,49.59,49.71,61700.0,32.7533,32.8524,32.7533,32.8326,61700.0
2010-07-30 11:00:00,49.7,49.72,49.62,49.67,65700.0,32.826,32.8392,32.7731,32.8062,65700.0
2010-07-30 11:05:00,49.67,49.69,49.58,49.6,77700.0,32.8062,32.8194,32.7467,32.7599,77700.0
2010-07-30 11:10:00,49.59,49.6,49.49,49.5,58900.0,32.7533,32.7599,32.6873,32.6939,58900.0
2010-07-30 11:15:00,49.51,49.51,49.45,49.46,43200.0,32.7005,32.7005,32.6609,32.6675,43200.0
2010-07-30 11:20:00,49.46,49.47,49.3,49.34,58600.0,32.6675,32.6741,32.5618,32.5882,58600.0
2010-07-30 11:25:00,49.33,49.38,49.3,49.3,34300.0,32.5816,32.6146,32.5618,32.5618,34300.0
2010-07-30 11:30:00,49.32,49.46,49.32,49.41,38700.0,32.575,32.6675,32.575,32.6344,38700.0
2010-07-30 11:35:00,49.41,49.47,49.39,49.47,40700.0,32.6344,32.6741,32.6212,32.6741,40700.0
2010-07-30 11:40:00,49.46,49.49,49.44,49.47,42700.0,32.6675,32.6873,32.6542,32.6741,42700.0
2010-07-30 11:45:00,49.48,49.51,49.41,49.46,48900.0,32.6807,32.7005,32.6344,32.6675,48900.0
2010-07-30 11:50:00,49.46,49.53,49.45,49.48,60000.0,32.6675,32.7137,32.6609,32.6807,60000.0
2010-07-30 11:55:00,49.49,49.53,49.48,49.53,29400.0,32.6873,32.7137,32.6807,32.7137,29400.0
2010-07-30 12:00:00,49.53,49.57,49.52,49.56,88900.0,32.7137,32.7401,32.7071,32.7335,88900.0
2010-07-30 12:05:00,49.56,49.67,49.56,49.67,144400.0,32.7335,32.8062,32.7335,32.8062,144400.0
2010-07-30 12:10:00,49.66,49.66,49.55,49.58,49500.0,32.7996,32.7996,32.7269,32.7467,49500.0
2010-07-30 12:15:00,49.58,49.59,49.52,49.53,95000.0,32.7467,32.7533,32.7071,32.7137,95000.0
2010-07-30 12:20:00,49.53,49.57,49.48,49.57,132500.0,32.7137,32.7401,32.6807,32.7401,132500.0
2010-07-30 12:25:00,49.57,49.73,49.56,49.72,65800.0,32.7401,32.8458,32.7335,32.8392,65800.0
2010-07-30 12:30:00,49.72,49.73,49.65,49.68,18800.0,32.8392,32.8458,32.793,32.8128,18800.0
2010-07-30 12:35:00,49.68,49.69,49.56,49.56,152400.0,32.8128,32.8194,32.7335,32.7335,152400.0
2010-07-30 12:40:00,49.56,49.62,49.53,49.54,41400.0,32.7335,32.7731,32.7137,32.7203,41400.0
2010-07-30 12:45:00,49.53,49.58,49.53,49.54,146300.0,32.7137,32.7467,32.7137,32.7203,146300.0
2010-07-30 12:50:00,49.54,49.6,49.52,49.56,68600.0,32.7203,32.7599,32.7071,32.7335,68600.0
2010-07-30 12:55:00,49.56,49.6,49.53,49.53,130100.0,32.7335,32.7599,32.7137,32.7137,130100.0
2010-07-30 13:00:00,49.53,49.54,49.47,49.49,39900.0,32.7137,32.7203,32.6741,32.6873,39900.0
2010-07-30 13:05:00,49.48,49.49,49.46,49.46,29900.0,32.6807,32.6873,32.6675,32.6675,29900.0
2010-07-30 13:10:00,49.46,49.47,49.38,49.39,38300.0,32.6675,32.6741,32.6146,32.6212,38300.0
2010-07-30 13:15:00,49.39,49.42,49.31,49.37,31500.0,32.6212,32.641,32.5684,32.608,31500.0
2010-07-30 13:20:00,49.37,49.4,49.32,49.38,30000.0,32.608,32.6278,32.575,32.6146,30000.0
2010-07-30 13:25:00,49.38,49.5,49.38,49.49,25700.0,32.6146,32.6939,32.6146,32.6873,25700.0
2010-07-30 13:30:00,49.48,49.51,49.47,49.48,29800.0,32.6807,32.7005,32.6741,32.6807,29800.0
2010-07-30 13:35:00,49.48,49.49,49.42,49.44,18100.0,32.6807,32.6873,32.641,32.6542,18100.0
2010-07-30 13:40:00,49.44,49.5,49.44,49.46,21900.0,32.6542,32.6939,32.6542,32.6675,21900.0
2010-07-30 13:45:00,49.46,49.53,49.45,49.51,14600.0,32.6675,32.7137,32.6609,32.7005,14600.0
2010-07-30 13:50:00,49.51,49.52,49.49,49.49,30900.0,32.7005,32.7071,32.6873,32.6873,30900.0
2010-07-30 13:55:00,49.48,49.49,49.34,49.36,46500.0,32.6807,32.6873,32.5882,32.6014,46500.0
2010-07-30 14:00:00,49.35,49.42,49.34,49.38,29600.0,32.5948,32.641,32.5882,32.6146,29600.0
2010-07-30 14:05:00,49.38,49.44,49.37,49.42,27300.0,32.6146,32.6542,32.608,32.641,27300.0
2010-07-30 14:10:00,49.42,49.55,49.42,49.53,36100.0,32.641,32.7269,32.641,32.7137,36100.0
2010-07-30 14:15:00,49.53,49.6,49.53,49.56,58900.0,32.7137,32.7599,32.7137,32.7335,58900.0
2010-07-30 14:20:00,49.56,49.58,49.51,49.51,55400.0,32.7335,32.7467,32.7005,32.7005,55400.0
2010-07-30 14:25:00,49.52,49.54,49.47,49.51,56300.0,32.7071,32.7203,32.6741,32.7005,56300.0
2010-07-30 14:30:00,49.51,49.53,49.49,49.51,35600.0,32.7005,32.7137,32.6873,32.7005,35600.0
2010-07-30 14:35:00,49.5,49.51,49.43,49.43,50800.0,32.6939,32.7005,32.6476,32.6476,50800.0
2010-07-30 14:40:00,49.43,49.52,49.43,49.49,152800.0,32.6476,32.7071,32.6476,32.6873,152800.0
2010-07-30 14:45:00,49.49,49.5,49.42,49.45,55200.0,32.6873,32.6939,32.641,32.6609,55200.0
2010-07-30 14:50:00,49.44,49.52,49.42,49.47,39600.0,32.6542,32.7071,32.641,32.6741,39600.0
2010-07-30 14:55:00,49.48,49.48,49.33,49.34,60400.0,32.6807,32.6807,32.5816,32.5882,60400.0
2010-07-30 15:00:00,49.35,49.39,49.33,49.36,101500.0,32.5948,32.6212,32.5816,32.6014,101500.0
2010-07-30 15:05:00,49.37,49.51,49.36,49.51,60500.0,32.608,32.7005,32.6014,32.7005,60500.0
2010-07-30 15:10:00,49.51,49.52,49.42,49.42,288900.0,32.7005,32.7071,32.641,32.641,288900.0
2010-07-30 15:15:00,49.43,49.49,49.42,49.47,131000.0,32.6476,32.6873,32.641,32.6741,131000.0
2010-07-30 15:20:00,49.48,49.62,49.47,49.57,239300.0,32.6807,32.7731,32.6741,32.7401,239300.0
2010-07-30 15:25:00,49.58,49.63,49.51,49.58,94900.0,32.7467,32.7797,32.7005,32.7467,94900.0
2010-07-30 15:30:00,49.59,49.64,49.57,49.61,124300.0,32.7533,32.7863,32.7401,32.7665,124300.0
2010-07-30 15:35:00,49.61,49.64,49.54,49.54,150500.0,32.7665,32.7863,32.7203,32.7203,150500.0
2010-07-30 15:40:00,49.54,49.64,49.53,49.64,98500.0,32.7203,32.7863,32.7137,32.7863,98500.0
2010-07-30 15:45:00,49.64,49.72,49.61,49.63,138500.0,32.7863,32.8392,32.7665,32.7797,138500.0
2010-07-30 15:50:00,49.64,49.7,49.62,49.68,128400.0,32.7863,32.826,32.7731,32.8128,128400.0
2010-07-30 15:55:00,49.67,49.69,49.54,49.54,204600.0,32.8062,32.8194,32.7203,32.7203,204600.0
2010-08-02 09:30:00,50.3,50.53,50.2,50.35,89700.0,33.2223,33.3742,33.1562,33.2553,89700.0
2010-08-02 09:35:00,50.34,50.39,50.16,50.27,44800.0,33.2487,33.2817,33.1298,33.2024,44800.0
2010-08-02 09:40:00,50.26,50.26,49.99,50.04,82100.0,33.1958,33.1958,33.0175,33.0505,82100.0
2010-08-02 09:45:00,50.06,50.29,50.03,50.23,93800.0,33.0637,33.2157,33.0439,33.176,93800.0
2010-08-02 09:50:00,50.23,50.26,50.19,50.21,55000.0,33.176,33.1958,33.1496,33.1628,55000.0
2010-08-02 09:55:00,50.22,50.26,50.16,50.2,42200.0,33.1694,33.1958,33.1298,33.1562,42200.0
2010-08-02 10:00:00,50.2,50.47,50.18,50.45,117200.0,33.1562,33.3345,33.143,33.3213,117200.0
2010-08-02 10:05:00,50.46,50.61,50.46,50.56,105700.0,33.3279,33.427,33.3279,33.394,105700.0
2010-08-02 10:10:00,50.57,50.77,50.55,50.76,77800.0,33.4006,33.5327,33.3874,33.5261,77800.0
2010-08-02 10:15:00,50.76,50.99,50.76,50.97,82000.0,33.5261,33.678,33.5261,33.6648,82000.0
2010-08-02 10:20:00,50.97,51.0,50.89,50.92,76500.0,33.6648,33.6846,33.6119,33.6318,76500.0
2010-08-02 10:25:00,50.92,50.97,50.92,50.96,51900.0,33.6318,33.6648,33.6318,33.6582,51900.0
2010-08-02 10:30:00,50.95,50.96,50.85,50.88,37800.0,33.6516,33.6582,33.5855,33.6053,37800.0
2010-08-02 10:35:00,50.88,50.9,50.86,50.9,68100.0,33.6053,33.6186,33.5921,33.6186,68100.0
2010-08-02 10:40:00,50.9,51.01,50.89,51.0,52500.0,33.6186,33.6912,33.6119,33.6846,52500.0
2010-08-02 10:45:00,51.02,51.06,50.97,50.97,134500.0,33.6978,33.7242,33.6648,33.6648,134500.0
2010-08-02 10:50:00,50.97,50.97,50.92,50.92,50500.0,33.6648,33.6648,33.6318,33.6318,50500.0
2010-08-02 10:55:00,50.92,50.94,50.88,50.91,47200.0,33.6318,33.645,33.6053,33.6252,47200.0
2010-08-02 11:00:00,50.91,50.91,50.88,50.9,39700.0,33.6252,33.6252,33.6053,33.6186,39700.0
2010-08-02 11:05:00,50.91,50.97,50.89,50.97,31900.0,33.6252,33.6648,33.6119,33.6648,31900.0
2010-08-02 11:10:00,50.97,50.97,50.87,50.88,25800.0,33.6648,33.6648,33.5987,33.6053,25800.0
2010-08-02 11:15:00,50.87,50.93,50.87,50.92,18600.0,33.5987,33.6384,33.5987,33.6318,18600.0
2010-08-02 11:20:00,50.92,50.95,50.9,50.94,24500.0,33.6318,33.6516,33.6186,33.645,24500.0
2010-08-02 11:25:00,50.94,50.98,50.9,50.95,64000.0,33.645,33.6714,33.6186,33.6516,64000.0
2010-08-02 11:30:00,50.96,51.1,50.94,51.07,54700.0,33.6582,33.7506,33.645,33.7308,54700.0
2010-08-02 11:35:00,51.06,51.09,50.99,50.99,34700.0,33.7242,33.744,33.678,33.678,34700.0
2010-08-02 11:40:00,50.99,51.01,50.97,51.0,19700.0,33.678,33.6912,33.6648,33.6846,19700.0
2010-08-02 11:45:00,51.0,51.03,50.99,51.03,22100.0,33.6846,33.7044,33.678,33.7044,22100.0
2010-08-02 11:50:00,51.03,51.04,50.98,50.98,29700.0,33.7044,33.711,33.6714,33.6714,29700.0
2010-08-02 11:55:00,50.98,51.06,50.97,51.06,24800.0,33.6714,33.7242,33.6648,33.7242,24800.0
2010-08-02 12:00:00,51.07,51.08,51.02,51.03,60000.0,33.7308,33.7374,33.6978,33.7044,60000.0
2010-08-02 12:05:00,51.03,51.06,51.03,51.03,21200.0,33.7044,33.7242,33.7044,33.7044,21200.0
2010-08-02 12:10:00,51.02,51.03,51.0,51.0,18500.0,33.6978,33.7044,33.6846,33.6846,18500.0
2010-08-02 12:15:00,51.0,51.05,50.99,51.02,25300.0,33.6846,33.7176,33.678,33.6978,25300.0
2010-08-02 12:20:00,51.02,51.07,51.01,51.02,31200.0,33.6978,33.7308,33.6912,33.6978,31200.0
2010-08-02 12:25:00,51.02,51.02,50.95,50.97,28900.0,33.6978,33.6978,33.6516,33.6648,28900.0
2010-08-02 12:30:00,50.97,50.97,50.87,50.88,40300.0,33.6648,33.6648,33.5987,33.6053,40300.0
2010-08-02 12:35:00,50.88,50.88,50.76,50.76,30400.0,33.6053,33.6053,33.5261,33.5261,30400.0
2010-08-02 12:40:00,50.76,50.78,50.71,50.78,19000.0,33.5261,33.5393,33.4931,33.5393,19000.0
2010-08-02 12:45:00,50.78,50.84,50.78,50.82,20400.0,33.5393,33.5789,33.5393,33.5657,20400.0
2010-08-02 12:50:00,50.82,50.89,50.81,50.88,15400.0,33.5657,33.6119,33.5591,33.6053,15400.0
2010-08-02 12:55:00,50.88,50.9,50.83,50.85,26400.0,33.6053,33.6186,33.5723,33.5855,26400.0
2010-08-02 13:00:00,50.85,50.85,50.79,50.82,40900.0,33.5855,33.5855,33.5459,33.5657,40900.0
2010-08-02 13:05:00,50.81,50.83,50.78,50.8,29200.0,33.5591,33.5723,33.5393,33.5525,29200.0
2010-08-02 13:10:00,50.8,50.91,50.79,50.82,25700.0,33.5525,33.6252,33.5459,33.5657,25700.0
2010-08-02 13:15:00,50.82,50.83,50.78,50.8,21900.0,33.5657,33.5723,33.5393,33.5525,21900.0
2010-08-02 13:20:00,50.8,50.84,50.78,50.81,13100.0,33.5525,33.5789,33.5393,33.5591,13100.0
2010-08-02 13:25:00,50.81,50.82,50.67,50.67,99300.0,33.5591,33.5657,33.4666,33.4666,99300.0
2010-08-02 13:30:00,50.67,50.71,50.63,50.7,19200.0,33.4666,33.4931,33.4402,33.4865,19200.0
2010-08-02 13:35:00,50.71,50.8,50.68,50.78,30800.0,33.4931,33.5525,33.4732,33.5393,30800.0
2010-08-02 13:40:00,50.79,50.85,50.79,50.8,25400.0,33.5459,33.5855,33.5459,33.5525,25400.0
2010-08-02 13:45:00,50.8,50.82,50.73,50.73,36200.0,33.5525,33.5657,33.5063,33.5063,36200.0
2010-08-02 13:50:00,50.72,50.75,50.69,50.71,51600.0,33.4997,33.5195,33.4799,33.4931,51600.0
2010-08-02 13:55:00,50.71,50.71,50.65,50.65,75500.0,33.4931,33.4931,33.4534,33.4534,75500.0
2010-08-02 14:00:00,50.65,50.68,50.55,50.55,133700.0,33.4534,33.4732,33.3874,33.3874,133700.0
2010-08-02 14:05:00,50.55,50.62,50.51,50.62,63300.0,33.3874,33.4336,33.361,33.4336,63300.0
2010-08-02 14:10:00,50.62,50.8,50.62,50.79,43600.0,33.4336,33.5525,33.4336,33.5459,43600.0
2010-08-02 14:15:00,50.8,50.85,50.78,50.81,22400.0,33.5525,33.5855,33.5393,33.5591,22400.0
2010-08-02 14:20:00,50.8,50.81,50.74,50.8,21200.0,33.5525,33.5591,33.5129,33.5525,21200.0
2010-08-02 14:25:00,50.8,50.83,50.77,50.77,22100.0,33.5525,33.5723,33.5327,33.5327,22100.0
2010-08-02 14:30:00,50.78,50.81,50.76,50.79,77800.0,33.5393,33.5591,33.5261,33.5459,77800.0
2010-08-02 14:35:00,50.79,50.81,50.75,50.76,54200.0,33.5459,33.5591,33.5195,33.5261,54200.0
2010-08-02 14:40:00,50.77,50.77,50.71,50.73,56700.0,33.5327,33.5327,33.4931,33.5063,56700.0
2010-08-02 14:45:00,50.73,50.75,50.69,50.71,32300.0,33.5063,33.5195,33.4799,33.4931,32300.0
2010-08-02 14:50:00,50.71,50.76,50.69,50.76,34600.0,33.4931,33.5261,33.4799,33.5261,34600.0
2010-08-02 14:55:00,50.74,50.83,50.74,50.82,24900.0,33.5129,33.5723,33.5129,33.5657,24900.0
2010-08-02 15:00:00,50.83,50.85,50.74,50.74,26600.0,33.5723,33.5855,33.5129,33.5129,26600.0
2010-08-02 15:05:00,50.74,50.83,50.74,50.83,34000.0,33.5129,33.5723,33.5129,33.5723,34000.0
2010-08-02 15:10:00,50.84,50.87,50.81,50.83,56900.0,33.5789,33.5987,33.5591,33.5723,56900.0
2010-08-02 15:15:00,50.83,50.87,50.8,50.86,52800.0,33.5723,33.5987,33.5525,33.5921,52800.0
2010-08-02 15:20:00,50.85,50.89,50.83,50.88,30800.0,33.5855,33.6119,33.5723,33.6053,30800.0
2010-08-02 15:25:00,50.88,50.92,50.81,50.81,102000.0,33.6053,33.6318,33.5591,33.5591,102000.0
2010-08-02 15:30:00,50.81,50.83,50.77,50.8,84500.0,33.5591,33.5723,33.5327,33.5525,84500.0
2010-08-02 15:35:00,50.8,50.88,50.79,50.82,78000.0,33.5525,33.6053,33.5459,33.5657,78000.0
2010-08-02 15:40:00,50.81,50.89,50.8,50.89,96400.0,33.5591,33.6119,33.5525,33.6119,96400.0
2010-08-02 15:45:00,50.9,50.91,50.81,50.81,91900.0,33.6186,33.6252,33.5591,33.5591,91900.0
2010-08-02 15:50:00,50.82,50.91,50.81,50.91,138500.0,33.5657,33.6252,33.5591,33.6252,138500.0
2010-08-02 15:55:00,50.91,50.91,50.82,50.89,239200.0,33.6252,33.6252,33.5657,33.6119,239200.0
2010-08-03 09:30:00,51.52,51.8,51.3,51.46,206000.0,34.0281,34.213,33.8827,33.9884,206000.0
2010-08-03 09:35:00,51.49,51.5,51.24,51.39,112700.0,34.0082,34.0148,33.8431,33.9422,112700.0
2010-08-03 09:40:00,51.39,51.63,51.34,51.43,91600.0,33.9422,34.1007,33.9092,33.9686,91600.0
2010-08-03 09:45:00,51.43,51.61,51.31,51.55,133700.0,33.9686,34.0875,33.8894,34.0479,133700.0
2010-08-03 09:50:00,51.56,51.71,51.41,51.41,167200.0,34.0545,34.1535,33.9554,33.9554,167200.0
2010-08-03 09:55:00,51.4,51.44,51.11,51.4,97500.0,33.9488,33.9752,33.7573,33.9488,97500.0
2010-08-03 10:00:00,51.4,51.42,51.12,51.28,147300.0,33.9488,33.962,33.7639,33.8695,147300.0
2010-08-03 10:05:00,51.29,51.44,51.23,51.42,105600.0,33.8761,33.9752,33.8365,33.962,105600.0
2010-08-03 10:10:00,51.42,51.42,51.19,51.2,43900.0,33.962,33.962,33.8101,33.8167,43900.0
2010-08-03 10:15:00,51.21,51.3,51.21,51.27,64400.0,33.8233,33.8827,33.8233,33.8629,64400.0
2010-08-03 10:20:00,51.28,51.49,51.28,51.48,110700.0,33.8695,34.0082,33.8695,34.0016,110700.0
2010-08-03 10:25:00,51.48,51.48,51.33,51.36,19800.0,34.0016,34.0016,33.9026,33.9224,19800.0
2010-08-03 10:30:00,51.35,51.42,51.31,51.41,40400.0,33.9158,33.962,33.8894,33.9554,40400.0
2010-08-03 10:35:00,51.41,51.45,51.39,51.41,63000.0,33.9554,33.9818,33.9422,33.9554,63000.0
2010-08-03 10:40:00,51.41,51.42,51.29,51.32,62800.0,33.9554,33.962,33.8761,33.896,62800.0
2010-08-03 10:45:00,51.33,51.37,51.31,51.35,65500.0,33.9026,33.929,33.8894,33.9158,65500.0
2010-08-03 10:50:00,51.36,51.41,51.31,51.31,29900.0,33.9224,33.9554,33.8894,33.8894,29900.0
2010-08-03 10:55:00,51.31,51.4,51.31,51.37,43400.0,33.8894,33.9488,33.8894,33.929,43400.0
2010-08-03 11:00:00,51.37,51.37,51.29,51.31,28400.0,33.929,33.929,33.8761,33.8894,28400.0
2010-08-03 11:05:00,51.32,51.34,51.3,51.31,30200.0,33.896,33.9092,33.8827,33.8894,30200.0
2010-08-03 11:10:00,51.31,51.34,51.27,51.34,35600.0,33.8894,33.9092,33.8629,33.9092,35600.0
2010-08-03 11:15:00,51.34,51.42,51.33,51.34,58500.0,33.9092,33.962,33.9026,33.9092,58500.0
2010-08-03 11:20:00,51.34,51.37,51.24,51.24,85200.0,33.9092,33.929,33.8431,33.8431,85200.0
2010-08-03 11:25:00,51.24,51.26,51.21,51.23,29200.0,33.8431,33.8563,33.8233,33.8365,29200.0
2010-08-03 11:30:00,51.23,51.31,51.2,51.3,71200.0,33.8365,33.8894,33.8167,33.8827,71200.0
2010-08-03 11:35:00,51.3,51.38,51.28,51.35,44900.0,33.8827,33.9356,33.8695,33.9158,44900.0
2010-08-03 11:40:00,51.35,51.35,51.28,51.28,119900.0,33.9158,33.9158,33.8695,33.8695,119900.0
2010-08-03 11:45:00,51.3,51.31,51.23,51.25,23300.0,33.8827,33.8894,33.8365,33.8497,23300.0
2010-08-03 11:50:00,51.25,51.29,51.25,51.28,17900.0,33.8497,33.8761,33.8497,33.8695,17900.0
2010-08-03 11:55:00,51.27,51.28,51.2,51.27,22000.0,33.8629,33.8695,33.8167,33.8629,22000.0
2010-08-03 12:00:00,51.28,51.28,51.21,51.21,84100.0,33.8695,33.8695,33.8233,33.8233,84100.0
2010-08-03 12:05:00,51.21,51.22,51.19,51.2,14300.0,33.8233,33.8299,33.8101,33.8167,14300.0
2010-08-03 12:10:00,51.2,51.22,51.18,51.19,21300.0,33.8167,33.8299,33.8035,33.8101,21300.0
2010-08-03 12:15:00,51.2,51.2,51.12,51.14,32600.0,33.8167,33.8167,33.7639,33.7771,32600.0
2010-08-03 12:20:00,51.12,51.15,51.07,51.09,33000.0,33.7639,33.7837,33.7308,33.744,33000.0
2010-08-03 12:25:00,51.09,51.09,50.98,51.05,54700.0,33.744,33.744,33.6714,33.7176,54700.0
2010-08-03 12:30:00,51.05,51.12,51.04,51.05,29100.0,33.7176,33.7639,33.711,33.7176,29100.0
2010-08-03 12:35:00,51.05,51.1,51.03,51.1,61800.0,33.7176,33.7506,33.7044,33.7506,61800.0
2010-08-03 12:40:00,51.1,51.1,51.06,51.07,19000.0,33.7506,33.7506,33.7242,33.7308,19000.0
2010-08-03 12:45:00,51.06,51.07,51.01,51.04,36200.0,33.7242,33.7308,33.6912,33.711,36200.0
2010-08-03 12:50:00,51.04,51.06,51.02,51.05,53200.0,33.711,33.7242,33.6978,33.7176,53200.0
2010-08-03 12:55:00,51.05,51.08,51.01,51.02,55600.0,33.7176,33.7374,33.6912,33.6978,55600.0
2010-08-03 13:00:00,51.02,51.05,50.95,50.97,46600.0,33.6978,33.7176,33.6516,33.6648,46600.0
2010-08-03 13:05:00,50.96,51.02,50.95,50.95,37200.0,33.6582,33.6978,33.6516,33.6516,37200.0
2010-08-03 13:10:00,50.95,50.99,50.93,50.95,45500.0,33.6516,33.678,33.6384,33.6516,45500.0
2010-08-03 13:15:00,50.95,50.96,50.88,50.9,34300.0,33.6516,33.6582,33.6053,33.6186,34300.0
2010-08-03 13:20:00,50.9,50.94,50.9,50.92,39700.0,33.6186,33.645,33.6186,33.6318,39700.0
2010-08-03 13:25:00,50.93,50.95,50.87,50.88,60800.0,33.6384,33.6516,33.5987,33.6053,60800.0
2010-08-03 13:30:00,50.88,50.95,50.88,50.94,43400.0,33.6053,33.6516,33.6053,33.645,43400.0
2010-08-03 13:35:00,50.94,50.95,50.88,50.9,52500.0,33.645,33.6516,33.6053,33.6186,52500.0
2010-08-03 13:40:00,50.91,50.92,50.85,50.85,30700.0,33.6252,33.6318,33.5855,33.5855,30700.0
2010-08-03 13:45:00,50.86,50.88,50.84,50.85,55400.0,33.5921,33.6053,33.5789,33.5855,55400.0
2010-08-03 13:50:00,50.86,50.92,50.85,50.92,105700.0,33.5921,33.6318,33.5855,33.6318,105700.0
2010-08-03 13:55:00,50.92,50.93,50.85,50.91,135300.0,33.6318,33.6384,33.5855,33.6252,135300.0
2010-08-03 14:00:00,50.91,50.94,50.82,50.87,99700.0,33.6252,33.645,33.5657,33.5987,99700.0
2010-08-03 14:05:00,50.87,50.92,50.87,50.91,94200.0,33.5987,33.6318,33.5987,33.6252,94200.0
2010-08-03 14:10:00,50.92,50.92,50.86,50.87,50600.0,33.6318,33.6318,33.5921,33.5987,50600.0
2010-08-03 14:15:00,50.86,50.91,50.85,50.9,98100.0,33.5921,33.6252,33.5855,33.6186,98100.0
2010-08-03 14:20:00,50.91,50.92,50.87,50.87,92500.0,33.6252,33.6318,33.5987,33.5987,92500.0
2010-08-03 14:25:00,50.87,50.92,50.87,50.92,46800.0,33.5987,33.6318,33.5987,33.6318,46800.0
2010-08-03 14:30:00,50.92,50.95,50.9,50.95,170100.0,33.6318,33.6516,33.6186,33.6516,170100.0
2010-08-03 14:35:00,50.94,50.98,50.93,50.94,241500.0,33.645,33.6714,33.6384,33.645,241500.0
2010-08-03 14:40:00,50.94,50.95,50.89,50.9,110100.0,33.645,33.6516,33.6119,33.6186,110100.0
2010-08-03 14:45:00,50.9,51.03,50.88,50.96,148700.0,33.6186,33.7044,33.6053,33.6582,148700.0
2010-08-03 14:50:00,50.96,50.97,50.9,50.93,78200.0,33.6582,33.6648,33.6186,33.6384,78200.0
2010-08-03 14:55:00,50.94,51.04,50.94,51.01,203500.0,33.645,33.711,33.645,33.6912,203500.0
2010-08-03 15:00:00,51.02,51.02,50.96,50.97,111700.0,33.6978,33.6978,33.6582,33.6648,111700.0
2010-08-03 15:05:00,50.97,50.97,50.89,50.9,182400.0,33.6648,33.6648,33.6119,33.6186,182400.0
2010-08-03 15:10:00,50.9,50.92,50.89,50.89,136400.0,33.6186,33.6318,33.6119,33.6119,136400.0
2010-08-03 15:15:00,50.89,50.89,50.8,50.81,95800.0,33.6119,33.6119,33.5525,33.5591,95800.0
2010-08-03 15:20:00,50.8,50.8,50.71,50.72,92700.0,33.5525,33.5525,33.4931,33.4997,92700.0
2010-08-03 15:25:00,50.73,50.74,50.67,50.72,191200.0,33.5063,33.5129,33.4666,33.4997,191200.0
2010-08-03 15:30:00,50.73,50.78,50.72,50.77,130400.0,33.5063,33.5393,33.4997,33.5327,130400.0
2010-08-03 15:35:00,50.78,50.78,50.71,50.71,77200.0,33.5393,33.5393,33.4931,33.4931,77200.0
2010-08-03 15:40:00,50.72,50.75,50.69,50.72,151300.0,33.4997,33.5195,33.4799,33.4997,151300.0
2010-08-03 15:45:00,50.72,50.75,50.58,50.66,169100.0,33.4997,33.5195,33.4072,33.46,169100.0
2010-08-03 15:50:00,50.67,50.74,50.62,50.63,436800.0,33.4666,33.5129,33.4336,33.4402,436800.0
2010-08-03 15:55:00,50.63,50.85,50.62,50.82,448400.0,33.4402,33.5855,33.4336,33.5657,448400.0
2010-08-04 09:30:00,50.87,50.99,50.57,50.89,126500.0,33.5987,33.678,33.4006,33.6119,126500.0
2010-08-04 09:35:00,50.88,50.97,50.75,50.92,84300.0,33.6053,33.6648,33.5195,33.6318,84300.0
2010-08-04 09:40:00,50.92,51.09,50.89,51.01,86400.0,33.6318,33.744,33.6119,33.6912,86400.0
2010-08-04 09:45:00,51.01,51.04,50.83,50.87,51800.0,33.6912,33.711,33.5723,33.5987,51800.0
2010-08-04 09:50:00,50.88,50.93,50.81,50.92,55800.0,33.6053,33.6384,33.5591,33.6318,55800.0
2010-08-04 09:55:00,50.92,51.02,50.91,50.99,77300.0,33.6318,33.6978,33.6252,33.678,77300.0
2010-08-04 10:00:00,51.0,51.15,50.96,50.98,158900.0,33.6846,33.7837,33.6582,33.6714,158900.0
2010-08-04 10:05:00,50.99,51.02,50.9,50.93,128600.0,33.678,33.6978,33.6186,33.6384,128600.0
2010-08-04 10:10:00,50.92,50.97,50.84,50.96,50000.0,33.6318,33.6648,33.5789,33.6582,50000.0
2010-08-04 10:15:00,50.96,50.97,50.75,50.76,87000.0,33.6582,33.6648,33.5195,33.5261,87000.0
2010-08-04 10:20:00,50.77,50.91,50.76,50.9,32300.0,33.5327,33.6252,33.5261,33.6186,32300.0
2010-08-04 10:25:00,50.9,50.98,50.9,50.94,50900.0,33.6186,33.6714,33.6186,33.645,50900.0
2010-08-04 10:30:00,50.95,50.96,50.91,50.95,72900.0,33.6516,33.6582,33.6252,33.6516,72900.0
2010-08-04 10:35:00,50.94,50.95,50.82,50.92,132300.0,33.645,33.6516,33.5657,33.6318,132300.0
2010-08-04 10:40:00,50.91,50.93,50.87,50.89,59000.0,33.6252,33.6384,33.5987,33.6119,59000.0
2010-08-04 10:45:00,50.9,50.95,50.9,50.9,68200.0,33.6186,33.6516,33.6186,33.6186,68200.0
2010-08-04 10:50:00,50.9,50.96,50.88,50.9,47400.0,33.6186,33.6582,33.6053,33.6186,47400.0
2010-08-04 10:55:00,50.91,50.94,50.87,50.9,49100.0,33.6252,33.645,33.5987,33.6186,49100.0
2010-08-04 11:00:00,50.91,50.92,50.87,50.89,77200.0,33.6252,33.6318,33.5987,33.6119,77200.0
2010-08-04 11:05:00,50.89,50.92,50.89,50.92,43500.0,33.6119,33.6318,33.6119,33.6318,43500.0
2010-08-04 11:10:00,50.92,50.96,50.91,50.92,47900.0,33.6318,33.6582,33.6252,33.6318,47900.0
2010-08-04 11:15:00,50.93,50.97,50.91,50.91,49400.0,33.6384,33.6648,33.6252,33.6252,49400.0
2010-08-04 11:20:00,50.9,50.95,50.9,50.92,40400.0,33.6186,33.6516,33.6186,33.6318,40400.0
2010-08-04 11:25:00,50.93,50.94,50.87,50.88,58000.0,33.6384,33.645,33.5987,33.6053,58000.0
2010-08-04 11:30:00,50.88,50.9,50.83,50.83,76000.0,33.6053,33.6186,33.5723,33.5723,76000.0
2010-08-04 11:35:00,50.84,50.9,50.81,50.81,32300.0,33.5789,33.6186,33.5591,33.5591,32300.0
2010-08-04 11:40:00,50.81,50.82,50.74,50.81,49400.0,33.5591,33.5657,33.5129,33.5591,49400.0
2010-08-04 11:45:00,50.81,50.84,50.79,50.81,44400.0,33.5591,33.5789,33.5459,33.5591,44400.0
2010-08-04 11:50:00,50.82,50.84,50.8,50.81,80200.0,33.5657,33.5789,33.5525,33.5591,80200.0
2010-08-04 11:55:00,50.82,50.83,50.7,50.71,54200.0,33.5657,33.5723,33.4865,33.4931,54200.0
2010-08-04 12:00:00,50.7,50.71,50.66,50.69,110700.0,33.4865,33.4931,33.46,33.4799,110700.0
2010-08-04 12:05:00,50.68,50.69,50.66,50.67,55600.0,33.4732,33.4799,33.46,33.4666,55600.0
2010-08-04 12:10:00,50.67,50.7,50.65,50.65,55300.0,33.4666,33.4865,33.4534,33.4534,55300.0
2010-08-04 12:15:00,50.65,50.66,50.62,50.64,121600.0,33.4534,33.46,33.4336,33.4468,121600.0
2010-08-04 12:20:00,50.64,50.68,50.62,50.66,189800.0,33.4468,33.4732,33.4336,33.46,189800.0
2010-08-04 12:25:00,50.67,50.67,50.61,50.61,26500.0,33.4666,33.4666,33.427,33.427,26500.0
2010-08-04 12:30:00,50.62,50.63,50.58,50.58,75400.0,33.4336,33.4402,33.4072,33.4072,75400.0
2010-08-04 12:35:00,50.59,50.59,50.49,50.52,83200.0,33.4138,33.4138,33.3478,33.3676,83200.0
2010-08-04 12:40:00,50.51,50.52,50.45,50.46,42700.0,33.361,33.3676,33.3213,33.3279,42700.0
2010-08-04 12:45:00,50.47,50.52,50.46,50.48,61900.0,33.3345,33.3676,33.3279,33.3412,61900.0
2010-08-04 12:50:00,50.48,50.5,50.46,50.47,49700.0,33.3412,33.3544,33.3279,33.3345,49700.0
2010-08-04 12:55:00,50.47,50.48,50.34,50.36,102500.0,33.3345,33.3412,33.2487,33.2619,102500.0
2010-08-04 13:00:00,50.37,50.41,50.35,50.38,49700.0,33.2685,33.2949,33.2553,33.2751,49700.0
2010-08-04 13:05:00,50.37,50.37,50.23,50.26,86900.0,33.2685,33.2685,33.176,33.1958,86900.0
2010-08-04 13:10:00,50.26,50.28,50.23,50.27,53500.0,33.1958,33.2091,33.176,33.2024,53500.0
2010-08-04 13:15:00,50.26,50.31,50.24,50.3,94800.0,33.1958,33.2289,33.1826,33.2223,94800.0
2010-08-04 13:20:00,50.3,50.36,50.26,50.26,84200.0,33.2223,33.2619,33.1958,33.1958,84200.0
2010-08-04 13:25:00,50.26,50.28,50.19,50.21,145200.0,33.1958,33.2091,33.1496,33.1628,145200.0
2010-08-04 13:30:00,50.21,50.22,50.15,50.18,72400.0,33.1628,33.1694,33.1232,33.143,72400.0
2010-08-04 13:35:00,50.19,50.22,50.18,50.2,119500.0,33.1496,33.1694,33.143,33.1562,119500.0
2010-08-04 13:40:00,50.19,50.2,50.15,50.15,55000.0,33.1496,33.1562,33.1232,33.1232,55000.0
2010-08-04 13:45:00,50.16,50.18,50.13,50.15,58000.0,33.1298,33.143,33.11,33.1232,58000.0
2010-08-04 13:50:00,50.14,50.19,50.14,50.18,58500.0,33.1166,33.1496,33.1166,33.143,58500.0
2010-08-04 13:55:00,50.18,50.18,50.14,50.16,173400.0,33.143,33.143,33.1166,33.1298,173400.0
2010-08-04 14:00:00,50.15,50.24,50.15,50.22,147900.0,33.1232,33.1826,33.1232,33.1694,147900.0
2010-08-04 14:05:00,50.22,50.26,50.12,50.26,253700.0,33.1694,33.1958,33.1034,33.1958,253700.0
2010-08-04 14:10:00,50.25,50.34,50.24,50.33,109200.0,33.1892,33.2487,33.1826,33.2421,109200.0
2010-08-04 14:15:00,50.33,50.44,50.33,50.44,67500.0,33.2421,33.3147,33.2421,33.3147,67500.0
2010-08-04 14:20:00,50.43,50.46,50.37,50.4,87300.0,33.3081,33.3279,33.2685,33.2883,87300.0
2010-08-04 14:25:00,50.4,50.43,50.37,50.42,40500.0,33.2883,33.3081,33.2685,33.3015,40500.0
2010-08-04 14:30:00,50.42,50.48,50.41,50.44,63500.0,33.3015,33.3412,33.2949,33.3147,63500.0
2010-08-04 14:35:00,50.44,50.49,50.42,50.44,52000.0,33.3147,33.3478,33.3015,33.3147,52000.0
2010-08-04 14:40:00,50.44,50.56,50.44,50.55,49600.0,33.3147,33.394,33.3147,33.3874,49600.0
2010-08-04 14:45:00,50.55,50.55,50.45,50.47,121100.0,33.3874,33.3874,33.3213,33.3345,121100.0
2010-08-04 14:50:00,50.47,50.49,50.36,50.37,88100.0,33.3345,33.3478,33.2619,33.2685,88100.0
2010-08-04 14:55:00,50.38,50.43,50.35,50.43,40200.0,33.2751,33.3081,33.2553,33.3081,40200.0
2010-08-04 15:00:00,50.43,50.45,50.38,50.45,64400.0,33.3081,33.3213,33.2751,33.3213,64400.0
2010-08-04 15:05:00,50.45,50.46,50.37,50.38,90900.0,33.3213,33.3279,33.2685,33.2751,90900.0
2010-08-04 15:10:00,50.37,50.5,50.36,50.49,68800.0,33.2685,33.3544,33.2619,33.3478,68800.0
2010-08-04 15:15:00,50.49,50.56,50.46,50.51,110500.0,33.3478,33.394,33.3279,33.361,110500.0
2010-08-04 15:20:00,50.51,50.56,50.48,50.5,142300.0,33.361,33.394,33.3412,33.3544,142300.0
2010-08-04 15:25:00,50.5,50.64,50.5,50.63,82000.0,33.3544,33.4468,33.3544,33.4402,82000.0
2010-08-04 15:30:00,50.63,50.65,50.55,50.56,111100.0,33.4402,33.4534,33.3874,33.394,111100.0
2010-08-04 15:35:00,50.56,50.57,50.47,50.48,96100.0,33.394,33.4006,33.3345,33.3412,96100.0
2010-08-04 15:40:00,50.49,50.54,50.48,50.51,90700.0,33.3478,33.3808,33.3412,33.361,90700.0
2010-08-04 15:45:00,50.52,50.53,50.45,50.52,116900.0,33.3676,33.3742,33.3213,33.3676,116900.0
2010-08-04 15:50:00,50.53,50.54,50.43,50.46,115900.0,33.3742,33.3808,33.3081,33.3279,115900.0
2010-08-04 15:55:00,50.45,50.5,50.44,50.45,222200.0,33.3213,33.3544,33.3147,33.3213,222200.0
2010-08-05 09:30:00,50.13,50.21,50.0,50.03,73200.0,33.11,33.1628,33.0241,33.0439,73200.0
2010-08-05 09:35:00,50.04,50.3,50.02,50.29,49700.0,33.0505,33.2223,33.0373,33.2157,49700.0
2010-08-05 09:40:00,50.28,50.4,50.27,50.3,55200.0,33.2091,33.2883,33.2024,33.2223,55200.0
2010-08-05 09:45:00,50.29,50.44,50.28,50.4,95200.0,33.2157,33.3147,33.2091,33.2883,95200.0
2010-08-05 09:50:00,50.4,50.44,50.4,50.42,49000.0,33.2883,33.3147,33.2883,33.3015,49000.0
2010-08-05 09:55:00,50.42,50.46,50.42,50.43,42600.0,33.3015,33.3279,33.3015,33.3081,42600.0
2010-08-05 10:00:00,50.42,50.44,50.38,50.43,109200.0,33.3015,33.3147,33.2751,33.3081,109200.0
2010-08-05 10:05:00,50.41,50.49,50.41,50.45,39100.0,33.2949,33.3478,33.2949,33.3213,39100.0
2010-08-05 10:10:00,50.46,50.49,50.43,50.44,117600.0,33.3279,33.3478,33.3081,33.3147,117600.0
2010-08-05 10:15:00,50.44,50.52,50.44,50.46,117100.0,33.3147,33.3676,33.3147,33.3279,117100.0
2010-08-05 10:20:00,50.45,50.5,50.43,50.47,116000.0,33.3213,33.3544,33.3081,33.3345,116000.0
2010-08-05 10:25:00,50.47,50.51,50.43,50.47,57500.0,33.3345,33.361,33.3081,33.3345,57500.0
2010-08-05 10:30:00,50.47,50.51,50.44,50.5,127200.0,33.3345,33.361,33.3147,33.3544,127200.0
2010-08-05 10:35:00,50.5,50.55,50.47,50.54,48000.0,33.3544,33.3874,33.3345,33.3808,48000.0
2010-08-05 10:40:00,50.55,50.57,50.49,50.49,54400.0,33.3874,33.4006,33.3478,33.3478,54400.0
2010-08-05 10:45:00,50.49,50.49,50.39,50.44,48100.0,33.3478,33.3478,33.2817,33.3147,48100.0
2010-08-05 10:50:00,50.44,50.46,50.39,50.39,73200.0,33.3147,33.3279,33.2817,33.2817,73200.0
2010-08-05 10:55:00,50.39,50.4,50.25,50.25,66900.0,33.2817,33.2883,33.1892,33.1892,66900.0
2010-08-05 11:00:00,50.26,50.26,50.2,50.2,53100.0,33.1958,33.1958,33.1562,33.1562,53100.0
2010-08-05 11:05:00,50.2,50.2,50.08,50.2,102200.0,33.1562,33.1562,33.077,33.1562,102200.0
2010-08-05 11:10:00,50.19,50.29,50.19,50.25,134900.0,33.1496,33.2157,33.1496,33.1892,134900.0
2010-08-05 11:15:00,50.26,50.27,50.14,50.15,68000.0,33.1958,33.2024,33.1166,33.1232,68000.0
2010-08-05 11:20:00,50.15,50.17,50.11,50.13,39700.0,33.1232,33.1364,33.0968,33.11,39700.0
2010-08-05 11:25:00,50.12,50.14,50.08,50.08,86000.0,33.1034,33.1166,33.077,33.077,86000.0
2010-08-05 11:30:00,50.08,50.1,50.04,50.04,99100.0,33.077,33.0902,33.0505,33.0505,99100.0
2010-08-05 11:35:00,50.04,50.04,49.95,50.0,113700.0,33.0505,33.0505,32.9911,33.0241,113700.0
2010-08-05 11:40:00,50.0,50.06,49.96,50.0,226900.0,33.0241,33.0637,32.9977,33.0241,226900.0
2010-08-05 11:45:00,50.01,50.01,49.97,49.97,47500.0,33.0307,33.0307,33.0043,33.0043,47500.0
2010-08-05 11:50:00,49.97,50.0,49.92,49.94,85300.0,33.0043,33.0241,32.9713,32.9845,85300.0
2010-08-05 11:55:00,49.94,49.95,49.82,49.84,68400.0,32.9845,32.9911,32.9052,32.9184,68400.0
2010-08-05 12:00:00,49.84,49.95,49.82,49.95,64700.0,32.9184,32.9911,32.9052,32.9911,64700.0
2010-08-05 12:05:00,49.95,50.08,49.94,50.0,136800.0,32.9911,33.077,32.9845,33.0241,136800.0
2010-08-05 12:10:00,50.0,50.04,49.98,49.98,70900.0,33.0241,33.0505,33.0109,33.0109,70900.0
2010-08-05 12:15:00,49.99,50.01,49.98,49.99,110400.0,33.0175,33.0307,33.0109,33.0175,110400.0
2010-08-05 12:20:00,50.0,50.01,49.95,50.0,57700.0,33.0241,33.0307,32.9911,33.0241,57700.0
2010-08-05 12:25:00,50.01,50.03,49.98,49.99,54300.0,33.0307,33.0439,33.0109,33.0175,54300.0
2010-08-05 12:30:00,50.0,50.01,49.96,50.0,34000.0,33.0241,33.0307,32.9977,33.0241,34000.0
2010-08-05 12:35:00,49.99,50.06,49.96,50.0,40200.0,33.0175,33.0637,32.9977,33.0241,40200.0
2010-08-05 12:40:00,50.0,50.05,49.99,50.04,49100.0,33.0241,33.0571,33.0175,33.0505,49100.0
2010-08-05 12:45:00,50.04,50.09,50.03,50.03,41500.0,33.0505,33.0836,33.0439,33.0439,41500.0
2010-08-05 12:50:00,50.03,50.05,49.99,49.99,21100.0,33.0439,33.0571,33.0175,33.0175,21100.0
2010-08-05 12:55:00,49.99,50.05,49.98,50.01,19800.0,33.0175,33.0571,33.0109,33.0307,19800.0
2010-08-05 13:00:00,50.01,50.04,50.0,50.03,51700.0,33.0307,33.0505,33.0241,33.0439,51700.0
2010-08-05 13:05:00,50.04,50.07,50.03,50.05,28900.0,33.0505,33.0704,33.0439,33.0571,28900.0
2010-08-05 13:10:00,50.05,50.06,49.98,50.0,32400.0,33.0571,33.0637,33.0109,33.0241,32400.0
2010-08-05 13:15:00,50.0,50.01,49.98,50.0,19700.0,33.0241,33.0307,33.0109,33.0241,19700.0
2010-08-05 13:20:00,50.0,50.06,50.0,50.06,20700.0,33.0241,33.0637,33.0241,33.0637,20700.0
2010-08-05 13:25:00,50.06,50.13,50.05,50.11,17300.0,33.0637,33.11,33.0571,33.0968,17300.0
2010-08-05 13:30:00,50.11,50.12,50.05,50.06,49800.0,33.0968,33.1034,33.0571,33.0637,49800.0
2010-08-05 13:35:00,50.07,50.07,50.03,50.03,125200.0,33.0704,33.0704,33.0439,33.0439,125200.0
2010-08-05 13:40:00,50.04,50.12,50.04,50.08,71900.0,33.0505,33.1034,33.0505,33.077,71900.0
2010-08-05 13:45:00,50.09,50.17,50.09,50.15,34200.0,33.0836,33.1364,33.0836,33.1232,34200.0
2010-08-05 13:50:00,50.15,50.21,50.14,50.18,79600.0,33.1232,33.1628,33.1166,33.143,79600.0
2010-08-05 13:55:00,50.19,50.21,50.16,50.17,50900.0,33.1496,33.1628,33.1298,33.1364,50900.0
2010-08-05 14:00:00,50.18,50.31,50.17,50.3,82800.0,33.143,33.2289,33.1364,33.2223,82800.0
2010-08-05 14:05:00,50.3,50.32,50.29,50.29,39600.0,33.2223,33.2355,33.2157,33.2157,39600.0
2010-08-05 14:10:00,50.29,50.3,50.27,50.27,15600.0,33.2157,33.2223,33.2024,33.2024,15600.0
2010-08-05 14:15:00,50.27,50.33,50.25,50.25,58200.0,33.2024,33.2421,33.1892,33.1892,58200.0
2010-08-05 14:20:00,50.25,50.28,50.21,50.21,37600.0,33.1892,33.2091,33.1628,33.1628,37600.0
2010-08-05 14:25:00,50.21,50.26,50.17,50.18,57200.0,33.1628,33.1958,33.1364,33.143,57200.0
2010-08-05 14:30:00,50.18,50.19,50.15,50.15,39000.0,33.143,33.1496,33.1232,33.1232,39000.0
2010-08-05 14:35:00,50.15,50.17,50.12,50.12,37000.0,33.1232,33.1364,33.1034,33.1034,37000.0
2010-08-05 14:40:00,50.13,50.2,50.12,50.18,31000.0,33.11,33.1562,33.1034,33.143,31000.0
2010-08-05 14:45:00,50.18,50.22,50.18,50.19,26000.0,33.143,33.1694,33.143,33.1496,26000.0
2010-08-05 14:50:00,50.2,50.25,50.16,50.18,63500.0,33.1562,33.1892,33.1298,33.143,63500.0
2010-08-05 14:55:00,50.18,50.22,50.17,50.21,41900.0,33.143,33.1694,33.1364,33.1628,41900.0
2010-08-05 15:00:00,50.2,50.35,50.2,50.34,49000.0,33.1562,33.2553,33.1562,33.2487,49000.0
2010-08-05 15:05:00,50.34,50.37,50.33,50.37,64400.0,33.2487,33.2685,33.2421,33.2685,64400.0
2010-08-05 15:10:00,50.36,50.4,50.35,50.36,64000.0,33.2619,33.2883,33.2553,33.2619,64000.0
2010-08-05 15:15:00,50.35,50.37,50.34,50.37,36700.0,33.2553,33.2685,33.2487,33.2685,36700.0
2010-08-05 15:20:00,50.37,50.43,50.36,50.42,59000.0,33.2685,33.3081,33.2619,33.3015,59000.0
2010-08-05 15:25:00,50.41,50.42,50.36,50.37,68800.0,33.2949,33.3015,33.2619,33.2685,68800.0
2010-08-05 15:30:00,50.37,50.41,50.35,50.37,70400.0,33.2685,33.2949,33.2553,33.2685,70400.0
2010-08-05 15:35:00,50.36,50.46,50.36,50.45,97600.0,33.2619,33.3279,33.2619,33.3213,97600.0
2010-08-05 15:40:00,50.46,50.46,50.4,50.44,109700.0,33.3279,33.3279,33.2883,33.3147,109700.0
2010-08-05 15:45:00,50.44,50.44,50.39,50.39,99400.0,33.3147,33.3147,33.2817,33.2817,99400.0
2010-08-05 15:50:00,50.4,50.44,50.35,50.44,104900.0,33.2883,33.3147,33.2553,33.3147,104900.0
2010-08-05 15:55:00,50.44,50.51,50.43,50.5,172900.0,33.3147,33.361,33.3081,33.3544,172900.0
2010-08-06 09:30:00,49.98,50.2,49.79,50.14,53800.0,33.0109,33.1562,32.8854,33.1166,53800.0
2010-08-06 09:35:00,50.12,50.24,49.95,50.12,94500.0,33.1034,33.1826,32.9911,33.1034,94500.0
2010-08-06 09:40:00,50.15,50.3,50.14,50.29,62800.0,33.1232,33.2223,33.1166,33.2157,62800.0
2010-08-06 09:45:00,50.31,50.44,50.27,50.33,15700.0,33.2289,33.3147,33.2024,33.2421,15700.0
2010-08-06 09:50:00,50.34,50.37,50.23,50.27,80500.0,33.2487,33.2685,33.176,33.2024,80500.0
2010-08-06 09:55:00,50.26,50.4,50.25,50.35,22300.0,33.1958,33.2883,33.1892,33.2553,22300.0
2010-08-06 10:00:00,50.35,50.42,50.27,50.3,26100.0,33.2553,33.3015,33.2024,33.2223,26100.0
2010-08-06 10:05:00,50.3,50.34,50.22,50.27,22800.0,33.2223,33.2487,33.1694,33.2024,22800.0
2010-08-06 10:10:00,50.26,50.26,50.12,50.17,30500.0,33.1958,33.1958,33.1034,33.1364,30500.0
2010-08-06 10:15:00,50.17,50.27,50.14,50.16,39300.0,33.1364,33.2024,33.1166,33.1298,39300.0
2010-08-06 10:20:00,50.16,50.16,50.03,50.07,44500.0,33.1298,33.1298,33.0439,33.0704,44500.0
2010-08-06 10:25:00,50.07,50.07,49.93,49.97,72100.0,33.0704,33.0704,32.9779,33.0043,72100.0
2010-08-06 10:30:00,49.96,50.15,49.94,50.13,36400.0,32.9977,33.1232,32.9845,33.11,36400.0
2010-08-06 10:35:00,50.13,50.14,49.94,49.96,40700.0,33.11,33.1166,32.9845,32.9977,40700.0
2010-08-06 10:40:00,49.96,49.98,49.88,49.94,71900.0,32.9977,33.0109,32.9449,32.9845,71900.0
2010-08-06 10:45:00,49.94,49.94,49.66,49.7,70100.0,32.9845,32.9845,32.7996,32.826,70100.0
2010-08-06 10:50:00,49.7,49.75,49.65,49.69,73200.0,32.826,32.859,32.793,32.8194,73200.0
2010-08-06 10:55:00,49.7,49.76,49.65,49.67,99300.0,32.826,32.8656,32.793,32.8062,99300.0
2010-08-06 11:00:00,49.66,49.72,49.62,49.69,58400.0,32.7996,32.8392,32.7731,32.8194,58400.0
2010-08-06 11:05:00,49.69,49.71,49.58,49.66,43500.0,32.8194,32.8326,32.7467,32.7996,43500.0
2010-08-06 11:10:00,49.67,49.79,49.67,49.74,38600.0,32.8062,32.8854,32.8062,32.8524,38600.0
2010-08-06 11:15:00,49.74,49.8,49.72,49.72,39900.0,32.8524,32.892,32.8392,32.8392,39900.0
2010-08-06 11:20:00,49.72,49.77,49.7,49.74,72200.0,32.8392,32.8722,32.826,32.8524,72200.0
2010-08-06 11:25:00,49.74,49.78,49.73,49.76,26900.0,32.8524,32.8788,32.8458,32.8656,26900.0
2010-08-06 11:30:00,49.76,49.76,49.67,49.67,53600.0,32.8656,32.8656,32.8062,32.8062,53600.0
2010-08-06 11:35:00,49.67,49.73,49.67,49.72,54300.0,32.8062,32.8458,32.8062,32.8392,54300.0
2010-08-06 11:40:00,49.72,49.79,49.7,49.76,22500.0,32.8392,32.8854,32.826,32.8656,22500.0
2010-08-06 11:45:00,49.76,49.79,49.73,49.75,33900.0,32.8656,32.8854,32.8458,32.859,33900.0
2010-08-06 11:50:00,49.76,49.8,49.74,49.77,49500.0,32.8656,32.892,32.8524,32.8722,49500.0
2010-08-06 11:55:00,49.77,49.77,49.7,49.71,111700.0,32.8722,32.8722,32.826,32.8326,111700.0
2010-08-06 12:00:00,49.71,49.71,49.67,49.69,30200.0,32.8326,32.8326,32.8062,32.8194,30200.0
2010-08-06 12:05:00,49.69,49.71,49.63,49.68,33500.0,32.8194,32.8326,32.7797,32.8128,33500.0
2010-08-06 12:10:00,49.68,49.69,49.61,49.62,36300.0,32.8128,32.8194,32.7665,32.7731,36300.0
2010-08-06 12:15:00,49.62,49.65,49.55,49.56,75600.0,32.7731,32.793,32.7269,32.7335,75600.0
2010-08-06 12:20:00,49.57,49.6,49.55,49.6,68500.0,32.7401,32.7599,32.7269,32.7599,68500.0
2010-08-06 12:25:00,49.6,49.63,49.58,49.62,24400.0,32.7599,32.7797,32.7467,32.7731,24400.0
2010-08-06 12:30:00,49.62,49.67,49.6,49.66,14100.0,32.7731,32.8062,32.7599,32.7996,14100.0
2010-08-06 12:35:00,49.67,49.77,49.66,49.77,12000.0,32.8062,32.8722,32.7996,32.8722,12000.0
2010-08-06 12:40:00,49.77,49.8,49.76,49.77,12600.0,32.8722,32.892,32.8656,32.8722,12600.0
2010-08-06 12:45:00,49.78,49.79,49.74,49.76,9400.0,32.8788,32.8854,32.8524,32.8656,9400.0
2010-08-06 12:50:00,49.75,49.82,49.75,49.79,12000.0,32.859,32.9052,32.859,32.8854,12000.0
2010-08-06 12:55:00,49.79,49.79,49.7,49.73,24200.0,32.8854,32.8854,32.826,32.8458,24200.0
2010-08-06 13:00:00,49.73,49.82,49.73,49.78,28500.0,32.8458,32.9052,32.8458,32.8788,28500.0
2010-08-06 13:05:00,49.79,49.8,49.75,49.75,25300.0,32.8854,32.892,32.859,32.859,25300.0
2010-08-06 13:10:00,49.75,49.76,49.71,49.72,21300.0,32.859,32.8656,32.8326,32.8392,21300.0
2010-08-06 13:15:00,49.72,49.73,49.7,49.72,14500.0,32.8392,32.8458,32.826,32.8392,14500.0
2010-08-06 13:20:00,49.71,49.77,49.71,49.77,43500.0,32.8326,32.8722,32.8326,32.8722,43500.0
2010-08-06 13:25:00,49.77,49.78,49.7,49.71,29700.0,32.8722,32.8788,32.826,32.8326,29700.0
2010-08-06 13:30:00,49.72,49.74,49.68,49.69,85100.0,32.8392,32.8524,32.8128,32.8194,85100.0
2010-08-06 13:35:00,49.69,49.73,49.68,49.7,60000.0,32.8194,32.8458,32.8128,32.826,60000.0
2010-08-06 13:40:00,49.69,49.71,49.68,49.69,23100.0,32.8194,32.8326,32.8128,32.8194,23100.0
2010-08-06 13:45:00,49.69,49.74,49.68,49.71,86500.0,32.8194,32.8524,32.8128,32.8326,86500.0
2010-08-06 13:50:00,49.71,49.73,49.66,49.66,22700.0,32.8326,32.8458,32.7996,32.7996,22700.0
2010-08-06 13:55:00,49.67,49.69,49.64,49.64,35500.0,32.8062,32.8194,32.7863,32.7863,35500.0
2010-08-06 14:00:00,49.64,49.65,49.59,49.6,90400.0,32.7863,32.793,32.7533,32.7599,90400.0
2010-08-06 14:05:00,49.6,49.64,49.59,49.64,26100.0,32.7599,32.7863,32.7533,32.7863,26100.0
2010-08-06 14:10:00,49.64,49.65,49.58,49.62,28800.0,32.7863,32.793,32.7467,32.7731,28800.0
2010-08-06 14:15:00,49.62,49.63,49.57,49.63,26000.0,32.7731,32.7797,32.7401,32.7797,26000.0
2010-08-06 14:20:00,49.63,49.66,49.62,49.66,42100.0,32.7797,32.7996,32.7731,32.7996,42100.0
2010-08-06 14:25:00,49.66,49.72,49.63,49.71,101200.0,32.7996,32.8392,32.7797,32.8326,101200.0
2010-08-06 14:30:00,49.71,49.77,49.68,49.69,29800.0,32.8326,32.8722,32.8128,32.8194,29800.0
2010-08-06 14:35:00,49.69,49.7,49.64,49.66,39000.0,32.8194,32.826,32.7863,32.7996,39000.0
2010-08-06 14:40:00,49.65,49.74,49.65,49.74,16000.0,32.793,32.8524,32.793,32.8524,16000.0
2010-08-06 14:45:00,49.75,49.92,49.73,49.88,55300.0,32.859,32.9713,32.8458,32.9449,55300.0
2010-08-06 14:50:00,49.88,50.02,49.87,49.99,41100.0,32.9449,33.0373,32.9383,33.0175,41100.0
2010-08-06 14:55:00,49.98,50.07,49.97,50.03,35800.0,33.0109,33.0704,33.0043,33.0439,35800.0
2010-08-06 15:00:00,50.03,50.1,49.99,49.99,51400.0,33.0439,33.0902,33.0175,33.0175,51400.0
2010-08-06 15:05:00,49.99,50.07,49.99,50.07,31400.0,33.0175,33.0704,33.0175,33.0704,31400.0
2010-08-06 15:10:00,50.07,50.11,49.98,50.03,67100.0,33.0704,33.0968,33.0109,33.0439,67100.0
2010-08-06 15:15:00,50.04,50.14,50.02,50.13,32900.0,33.0505,33.1166,33.0373,33.11,32900.0
2010-08-06 15:20:00,50.12,50.19,50.11,50.17,43200.0,33.1034,33.1496,33.0968,33.1364,43200.0
2010-08-06 15:25:00,50.17,50.29,50.16,50.19,42400.0,33.1364,33.2157,33.1298,33.1496,42400.0
2010-08-06 15:30:00,50.18,50.19,50.11,50.18,32800.0,33.143,33.1496,33.0968,33.143,32800.0
2010-08-06 15:35:00,50.18,50.26,50.18,50.24,50700.0,33.143,33.1958,33.143,33.1826,50700.0
2010-08-06 15:40:00,50.24,50.29,50.19,50.25,40400.0,33.1826,33.2157,33.1496,33.1892,40400.0
2010-08-06 15:45:00,50.25,50.31,50.19,50.3,56600.0,33.1892,33.2289,33.1496,33.2223,56600.0
2010-08-06 15:50:00,50.3,50.33,50.19,50.22,57900.0,33.2223,33.2421,33.1496,33.1694,57900.0
2010-08-06 15:55:00,50.21,50.35,50.21,50.33,119500.0,33.1628,33.2553,33.1628,33.2421,119500.0
2010-08-09 09:30:00,50.51,50.63,50.45,50.45,33100.0,33.361,33.4402,33.3213,33.3213,33100.0
2010-08-09 09:35:00,50.46,50.47,50.35,50.36,20500.0,33.3279,33.3345,33.2553,33.2619,20500.0
2010-08-09 09:40:00,50.35,50.36,50.04,50.04,49600.0,33.2553,33.2619,33.0505,33.0505,49600.0
2010-08-09 09:45:00,50.03,50.19,49.99,50.12,49500.0,33.0439,33.1496,33.0175,33.1034,49500.0
2010-08-09 09:50:00,50.12,50.13,50.05,50.05,23500.0,33.1034,33.11,33.0571,33.0571,23500.0
2010-08-09 09:55:00,50.05,50.08,49.98,50.04,25800.0,33.0571,33.077,33.0109,33.0505,25800.0
2010-08-09 10:00:00,50.03,50.07,49.94,49.94,54000.0,33.0439,33.0704,32.9845,32.9845,54000.0
2010-08-09 10:05:00,49.95,49.99,49.93,49.99,27300.0,32.9911,33.0175,32.9779,33.0175,27300.0
2010-08-09 10:10:00,50.0,50.02,49.98,50.01,44400.0,33.0241,33.0373,33.0109,33.0307,44400.0
2010-08-09 10:15:00,50.01,50.13,50.01,50.09,34900.0,33.0307,33.11,33.0307,33.0836,34900.0
2010-08-09 10:20:00,50.08,50.11,50.0,50.02,75400.0,33.077,33.0968,33.0241,33.0373,75400.0
2010-08-09 10:25:00,50.01,50.02,49.95,49.95,47500.0,33.0307,33.0373,32.9911,32.9911,47500.0
2010-08-09 10:30:00,49.95,50.05,49.95,50.05,24200.0,32.9911,33.0571,32.9911,33.0571,24200.0
2010-08-09 10:35:00,50.05,50.15,50.05,50.14,21900.0,33.0571,33.1232,33.0571,33.1166,21900.0
2010-08-09 10:40:00,50.14,50.2,50.13,50.17,19700.0,33.1166,33.1562,33.11,33.1364,19700.0
2010-08-09 10:45:00,50.16,50.24,50.14,50.24,13900.0,33.1298,33.1826,33.1166,33.1826,13900.0
2010-08-09 10:50:00,50.24,50.24,50.15,50.15,13100.0,33.1826,33.1826,33.1232,33.1232,13100.0
2010-08-09 10:55:00,50.14,50.27,50.07,50.25,22100.0,33.1166,33.2024,33.0704,33.1892,22100.0
2010-08-09 11:00:00,50.25,50.31,50.24,50.29,9700.0,33.1892,33.2289,33.1826,33.2157,9700.0
2010-08-09 11:05:00,50.29,50.31,50.2,50.22,14400.0,33.2157,33.2289,33.1562,33.1694,14400.0
2010-08-09 11:10:00,50.23,50.26,50.21,50.24,10600.0,33.176,33.1958,33.1628,33.1826,10600.0
2010-08-09 11:15:00,50.25,50.35,50.25,50.35,10700.0,33.1892,33.2553,33.1892,33.2553,10700.0
2010-08-09 11:20:00,50.35,50.36,50.34,50.35,6900.0,33.2553,33.2619,33.2487,33.2553,6900.0
2010-08-09 11:25:00,50.33,50.33,50.25,50.25,8500.0,33.2421,33.2421,33.1892,33.1892,8500.0
2010-08-09 11:30:00,50.25,50.38,50.24,50.36,14000.0,33.1892,33.2751,33.1826,33.2619,14000.0
2010-08-09 11:35:00,50.37,50.42,50.35,50.38,15100.0,33.2685,33.3015,33.2553,33.2751,15100.0
2010-08-09 11:40:00,50.39,50.39,50.27,50.29,13000.0,33.2817,33.2817,33.2024,33.2157,13000.0
2010-08-09 11:45:00,50.3,50.36,50.28,50.36,17400.0,33.2223,33.2619,33.2091,33.2619,17400.0
2010-08-09 11:50:00,50.36,50.37,50.33,50.33,24300.0,33.2619,33.2685,33.2421,33.2421,24300.0
2010-08-09 11:55:00,50.32,50.33,50.24,50.25,16200.0,33.2355,33.2421,33.1826,33.1892,16200.0
2010-08-09 12:00:00,50.25,50.3,50.25,50.29,11400.0,33.1892,33.2223,33.1892,33.2157,11400.0
2010-08-09 12:05:00,50.29,50.29,50.23,50.23,7400.0,33.2157,33.2157,33.176,33.176,7400.0
2010-08-09 12:10:00,50.24,50.24,50.21,50.21,10400.0,33.1826,33.1826,33.1628,33.1628,10400.0
2010-08-09 12:15:00,50.22,50.23,50.2,50.21,11100.0,33.1694,33.176,33.1562,33.1628,11100.0
2010-08-09 12:20:00,50.21,50.22,50.16,50.16,9600.0,33.1628,33.1694,33.1298,33.1298,9600.0
2010-08-09 12:25:00,50.16,50.2,50.13,50.2,12200.0,33.1298,33.1562,33.11,33.1562,12200.0
2010-08-09 12:30:00,50.18,50.19,50.17,50.19,9900.0,33.143,33.1496,33.1364,33.1496,9900.0
2010-08-09 12:35:00,50.19,50.22,50.18,50.22,12200.0,33.1496,33.1694,33.143,33.1694,12200.0
2010-08-09 12:40:00,50.22,50.23,50.18,50.19,10600.0,33.1694,33.176,33.143,33.1496,10600.0
2010-08-09 12:45:00,50.19,50.21,50.15,50.19,20200.0,33.1496,33.1628,33.1232,33.1496,20200.0
2010-08-09 12:50:00,50.19,50.23,50.16,50.19,16000.0,33.1496,33.176,33.1298,33.1496,16000.0
2010-08-09 12:55:00,50.2,50.22,50.19,50.22,5700.0,33.1562,33.1694,33.1496,33.1694,5700.0
2010-08-09 13:00:00,50.2,50.23,50.2,50.2,7400.0,33.1562,33.176,33.1562,33.1562,7400.0
2010-08-09 13:05:00,50.2,50.22,50.18,50.2,11000.0,33.1562,33.1694,33.143,33.1562,11000.0
2010-08-09 13:10:00,50.19,50.23,50.18,50.21,6300.0,33.1496,33.176,33.143,33.1628,6300.0
2010-08-09 13:15:00,50.22,50.24,50.2,50.24,10500.0,33.1694,33.1826,33.1562,33.1826,10500.0
2010-08-09 13:20:00,50.25,50.26,50.16,50.16,10100.0,33.1892,33.1958,33.1298,33.1298,10100.0
2010-08-09 13:25:00,50.17,50.18,50.13,50.13,11300.0,33.1364,33.143,33.11,33.11,11300.0
2010-08-09 13:30:00,50.13,50.13,50.1,50.13,11300.0,33.11,33.11,33.0902,33.11,11300.0
2010-08-09 13:35:00,50.13,50.15,50.12,50.14,9000.0,33.11,33.1232,33.1034,33.1166,9000.0
2010-08-09 13:40:00,50.14,50.17,50.12,50.14,12700.0,33.1166,33.1364,33.1034,33.1166,12700.0
2010-08-09 13:45:00,50.15,50.18,50.11,50.14,11900.0,33.1232,33.143,33.0968,33.1166,11900.0
2010-08-09 13:50:00,50.12,50.2,50.12,50.2,16800.0,33.1034,33.1562,33.1034,33.1562,16800.0
2010-08-09 13:55:00,50.2,50.23,50.15,50.16,19800.0,33.1562,33.176,33.1232,33.1298,19800.0
2010-08-09 14:00:00,50.16,50.23,50.16,50.21,13100.0,33.1298,33.176,33.1298,33.1628,13100.0
2010-08-09 14:05:00,50.21,50.26,50.21,50.26,20600.0,33.1628,33.1958,33.1628,33.1958,20600.0
2010-08-09 14:10:00,50.25,50.26,50.22,50.24,9700.0,33.1892,33.1958,33.1694,33.1826,9700.0
2010-08-09 14:15:00,50.25,50.28,50.23,50.28,15500.0,33.1892,33.2091,33.176,33.2091,15500.0
2010-08-09 14:20:00,50.28,50.29,50.26,50.27,22900.0,33.2091,33.2157,33.1958,33.2024,22900.0
2010-08-09 14:25:00,50.27,50.29,50.23,50.24,25500.0,33.2024,33.2157,33.176,33.1826,25500.0
2010-08-09 14:30:00,50.23,50.29,50.23,50.28,70100.0,33.176,33.2157,33.176,33.2091,70100.0
2010-08-09 14:35:00,50.28,50.3,50.22,50.24,109200.0,33.2091,33.2223,33.1694,33.1826,109200.0
2010-08-09 14:40:00,50.24,50.38,50.23,50.36,21200.0,33.1826,33.2751,33.176,33.2619,21200.0
2010-08-09 14:45:00,50.35,50.41,50.34,50.39,11200.0,33.2553,33.2949,33.2487,33.2817,11200.0
2010-08-09 14:50:00,50.4,50.42,50.38,50.39,18200.0,33.2883,33.3015,33.2751,33.2817,18200.0
2010-08-09 14:55:00,50.38,50.44,50.37,50.44,15100.0,33.2751,33.3147,33.2685,33.3147,15100.0
2010-08-09 15:00:00,50.43,50.43,50.36,50.36,20300.0,33.3081,33.3081,33.2619,33.2619,20300.0
2010-08-09 15:05:00,50.37,50.38,50.33,50.34,19300.0,33.2685,33.2751,33.2421,33.2487,19300.0
2010-08-09 15:10:00,50.35,50.36,50.3,50.31,18400.0,33.2553,33.2619,33.2223,33.2289,18400.0
2010-08-09 15:15:00,50.31,50.32,50.27,50.28,13000.0,33.2289,33.2355,33.2024,33.2091,13000.0
2010-08-09 15:20:00,50.28,50.32,50.28,50.31,30100.0,33.2091,33.2355,33.2091,33.2289,30100.0
2010-08-09 15:25:00,50.31,50.37,50.3,50.37,22500.0,33.2289,33.2685,33.2223,33.2685,22500.0
2010-08-09 15:30:00,50.36,50.41,50.32,50.36,40500.0,33.2619,33.2949,33.2355,33.2619,40500.0
2010-08-09 15:35:00,50.36,50.43,50.35,50.4,30400.0,33.2619,33.3081,33.2553,33.2883,30400.0
2010-08-09 15:40:00,50.41,50.48,50.4,50.45,56700.0,33.2949,33.3412,33.2883,33.3213,56700.0
2010-08-09 15:45:00,50.46,50.5,50.45,50.49,109700.0,33.3279,33.3544,33.3213,33.3478,109700.0
2010-08-09 15:50:00,50.49,50.5,50.43,50.47,104300.0,33.3478,33.3544,33.3081,33.3345,104300.0
2010-08-09 15:55:00,50.46,50.5,50.46,50.49,130200.0,33.3279,33.3544,33.3279,33.3478,130200.0
2010-08-10 09:30:00,50.02,50.26,49.94,50.22,71500.0,33.0373,33.1958,32.9845,33.1694,71500.0
2010-08-10 09:35:00,50.24,50.28,50.02,50.09,51300.0,33.1826,33.2091,33.0373,33.0836,51300.0
2010-08-10 09:40:00,50.08,50.09,49.81,49.81,127900.0,33.077,33.0836,32.8986,32.8986,127900.0
2010-08-10 09:45:00,49.79,49.86,49.76,49.81,107900.0,32.8854,32.9317,32.8656,32.8986,107900.0
2010-08-10 09:50:00,49.81,49.86,49.76,49.86,86000.0,32.8986,32.9317,32.8656,32.9317,86000.0
2010-08-10 09:55:00,49.85,49.94,49.83,49.92,23100.0,32.925,32.9845,32.9118,32.9713,23100.0
2010-08-10 10:00:00,49.92,49.94,49.85,49.88,35400.0,32.9713,32.9845,32.925,32.9449,35400.0
2010-08-10 10:05:00,49.9,49.95,49.82,49.95,35900.0,32.9581,32.9911,32.9052,32.9911,35900.0
2010-08-10 10:10:00,49.94,50.03,49.94,49.95,17400.0,32.9845,33.0439,32.9845,32.9911,17400.0
2010-08-10 10:15:00,49.96,50.01,49.9,49.91,101100.0,32.9977,33.0307,32.9581,32.9647,101100.0
2010-08-10 10:20:00,49.92,50.02,49.91,50.01,44900.0,32.9713,33.0373,32.9647,33.0307,44900.0
2010-08-10 10:25:00,50.01,50.03,49.99,50.01,28700.0,33.0307,33.0439,33.0175,33.0307,28700.0
2010-08-10 10:30:00,49.99,50.01,49.94,49.99,49700.0,33.0175,33.0307,32.9845,33.0175,49700.0
2010-08-10 10:35:00,49.99,50.02,49.97,50.01,52500.0,33.0175,33.0373,33.0043,33.0307,52500.0
2010-08-10 10:40:00,50.0,50.03,49.99,50.0,38600.0,33.0241,33.0439,33.0175,33.0241,38600.0
2010-08-10 10:45:00,50.01,50.03,49.99,50.0,41400.0,33.0307,33.0439,33.0175,33.0241,41400.0
2010-08-10 10:50:00,50.01,50.03,49.99,50.0,37800.0,33.0307,33.0439,33.0175,33.0241,37800.0
2010-08-10 10:55:00,50.0,50.05,49.98,50.03,37600.0,33.0241,33.0571,33.0109,33.0439,37600.0
2010-08-10 11:00:00,50.03,50.08,50.03,50.08,24200.0,33.0439,33.077,33.0439,33.077,24200.0
2010-08-10 11:05:00,50.08,50.11,50.07,50.1,26600.0,33.077,33.0968,33.0704,33.0902,26600.0
2010-08-10 11:10:00,50.1,50.14,50.1,50.11,27900.0,33.0902,33.1166,33.0902,33.0968,27900.0
2010-08-10 11:15:00,50.12,50.17,50.1,50.16,27700.0,33.1034,33.1364,33.0902,33.1298,27700.0
2010-08-10 11:20:00,50.16,50.18,50.15,50.18,24900.0,33.1298,33.143,33.1232,33.143,24900.0
2010-08-10 11:25:00,50.18,50.22,50.16,50.22,38600.0,33.143,33.1694,33.1298,33.1694,38600.0
2010-08-10 11:30:00,50.22,50.22,50.19,50.2,31200.0,33.1694,33.1694,33.1496,33.1562,31200.0
2010-08-10 11:35:00,50.21,50.23,50.19,50.21,32100.0,33.1628,33.176,33.1496,33.1628,32100.0
2010-08-10 11:40:00,50.21,50.23,50.18,50.22,40700.0,33.1628,33.176,33.143,33.1694,40700.0
2010-08-10 11:45:00,50.22,50.22,50.19,50.22,30900.0,33.1694,33.1694,33.1496,33.1694,30900.0
2010-08-10 11:50:00,50.22,50.22,50.19,50.21,24500.0,33.1694,33.1694,33.1496,33.1628,24500.0
2010-08-10 11:55:00,50.2,50.25,50.19,50.22,37200.0,33.1562,33.1892,33.1496,33.1694,37200.0
2010-08-10 12:00:00,50.22,50.22,50.19,50.19,44900.0,33.1694,33.1694,33.1496,33.1496,44900.0
2010-08-10 12:05:00,50.19,50.21,50.18,50.2,66500.0,33.1496,33.1628,33.143,33.1562,66500.0
2010-08-10 12:10:00,50.19,50.2,50.19,50.2,26100.0,33.1496,33.1562,33.1496,33.1562,26100.0
2010-08-10 12:15:00,50.2,50.2,50.18,50.19,41500.0,33.1562,33.1562,33.143,33.1496,41500.0
2010-08-10 12:20:00,50.2,50.26,50.19,50.25,43800.0,33.1562,33.1958,33.1496,33.1892,43800.0
2010-08-10 12:25:00,50.25,50.29,50.24,50.28,19800.0,33.1892,33.2157,33.1826,33.2091,19800.0
2010-08-10 12:30:00,50.28,50.29,50.26,50.27,19400.0,33.2091,33.2157,33.1958,33.2024,19400.0
2010-08-10 12:35:00,50.27,50.28,50.24,50.27,25700.0,33.2024,33.2091,33.1826,33.2024,25700.0
2010-08-10 12:40:00,50.26,50.3,50.25,50.3,46900.0,33.1958,33.2223,33.1892,33.2223,46900.0
2010-08-10 12:45:00,50.29,50.31,50.28,50.29,29000.0,33.2157,33.2289,33.2091,33.2157,29000.0
2010-08-10 12:50:00,50.28,50.29,50.25,50.29,25300.0,33.2091,33.2157,33.1892,33.2157,25300.0
2010-08-10 12:55:00,50.3,50.33,50.28,50.33,20900.0,33.2223,33.2421,33.2091,33.2421,20900.0
2010-08-10 13:00:00,50.32,50.33,50.26,50.26,21600.0,33.2355,33.2421,33.1958,33.1958,21600.0
2010-08-10 13:05:00,50.27,50.27,50.25,50.26,27500.0,33.2024,33.2024,33.1892,33.1958,27500.0
2010-08-10 13:10:00,50.25,50.29,50.25,50.29,14500.0,33.1892,33.2157,33.1892,33.2157,14500.0
2010-08-10 13:15:00,50.28,50.3,50.27,50.29,39700.0,33.2091,33.2223,33.2024,33.2157,39700.0
2010-08-10 13:20:00,50.28,50.29,50.25,50.25,47500.0,33.2091,33.2157,33.1892,33.1892,47500.0
2010-08-10 13:25:00,50.25,50.27,50.19,50.2,27700.0,33.1892,33.2024,33.1496,33.1562,27700.0
2010-08-10 13:30:00,50.19,50.23,50.18,50.23,38200.0,33.1496,33.176,33.143,33.176,38200.0
2010-08-10 13:35:00,50.23,50.29,50.22,50.29,49200.0,33.176,33.2157,33.1694,33.2157,49200.0
2010-08-10 13:40:00,50.28,50.33,50.26,50.31,33500.0,33.2091,33.2421,33.1958,33.2289,33500.0
2010-08-10 13:45:00,50.31,50.32,50.26,50.3,29400.0,33.2289,33.2355,33.1958,33.2223,29400.0
2010-08-10 13:50:00,50.3,50.31,50.27,50.3,26600.0,33.2223,33.2289,33.2024,33.2223,26600.0
2010-08-10 13:55:00,50.29,50.33,50.29,50.32,34500.0,33.2157,33.2421,33.2157,33.2355,34500.0
2010-08-10 14:00:00,50.32,50.33,50.3,50.31,62100.0,33.2355,33.2421,33.2223,33.2289,62100.0
2010-08-10 14:05:00,50.32,50.32,50.25,50.3,119100.0,33.2355,33.2355,33.1892,33.2223,119100.0
2010-08-10 14:10:00,50.3,50.35,50.23,50.35,96900.0,33.2223,33.2553,33.176,33.2553,96900.0
2010-08-10 14:15:00,50.33,50.71,50.33,50.46,165800.0,33.2421,33.4931,33.2421,33.3279,165800.0
2010-08-10 14:20:00,50.46,50.64,50.43,50.51,96900.0,33.3279,33.4468,33.3081,33.361,96900.0
2010-08-10 14:25:00,50.51,50.6,50.41,50.6,103500.0,33.361,33.4204,33.2949,33.4204,103500.0
2010-08-10 14:30:00,50.61,50.88,50.6,50.82,201900.0,33.427,33.6053,33.4204,33.5657,201900.0
2010-08-10 14:35:00,50.82,50.86,50.74,50.8,115700.0,33.5657,33.5921,33.5129,33.5525,115700.0
2010-08-10 14:40:00,50.82,50.96,50.79,50.93,110500.0,33.5657,33.6582,33.5459,33.6384,110500.0
2010-08-10 14:45:00,50.93,51.02,50.91,51.01,131700.0,33.6384,33.6978,33.6252,33.6912,131700.0
2010-08-10 14:50:00,51.02,51.02,50.81,50.86,67400.0,33.6978,33.6978,33.5591,33.5921,67400.0
2010-08-10 14:55:00,50.85,50.85,50.77,50.79,82400.0,33.5855,33.5855,33.5327,33.5459,82400.0
2010-08-10 15:00:00,50.78,50.85,50.75,50.81,78200.0,33.5393,33.5855,33.5195,33.5591,78200.0
2010-08-10 15:05:00,50.81,50.83,50.73,50.82,81300.0,33.5591,33.5723,33.5063,33.5657,81300.0
2010-08-10 15:10:00,50.82,50.82,50.6,50.65,97600.0,33.5657,33.5657,33.4204,33.4534,97600.0
2010-08-10 15:15:00,50.65,50.7,50.51,50.54,90200.0,33.4534,33.4865,33.361,33.3808,90200.0
2010-08-10 15:20:00,50.53,50.62,50.5,50.58,111500.0,33.3742,33.4336,33.3544,33.4072,111500.0
2010-08-10 15:25:00,50.57,50.65,50.52,50.63,93200.0,33.4006,33.4534,33.3676,33.4402,93200.0
2010-08-10 15:30:00,50.65,50.69,50.55,50.68,123400.0,33.4534,33.4799,33.3874,33.4732,123400.0
2010-08-10 15:35:00,50.68,50.81,50.63,50.75,117200.0,33.4732,33.5591,33.4402,33.5195,117200.0
2010-08-10 15:40:00,50.75,50.88,50.75,50.84,127000.0,33.5195,33.6053,33.5195,33.5789,127000.0
2010-08-10 15:45:00,50.85,50.93,50.85,50.88,197600.0,33.5855,33.6384,33.5855,33.6053,197600.0
2010-08-10 15:50:00,50.89,50.89,50.73,50.81,326500.0,33.6119,33.6119,33.5063,33.5591,326500.0
2010-08-10 15:55:00,50.81,50.83,50.75,50.78,227800.0,33.5591,33.5723,33.5195,33.5393,227800.0
2010-08-11 09:30:00,49.71,49.77,49.45,49.47,118700.0,33.0602,33.1001,32.8872,32.9005,118700.0
2010-08-11 09:35:00,49.47,49.47,49.16,49.24,75400.0,32.9005,32.9005,32.6944,32.7476,75400.0
2010-08-11 09:40:00,49.22,49.23,49.05,49.16,46200.0,32.7343,32.7409,32.6212,32.6944,46200.0
2010-08-11 09:45:00,49.15,49.21,49.02,49.19,50500.0,32.6877,32.7276,32.6013,32.7143,50500.0
2010-08-11 09:50:00,49.18,49.18,49.06,49.07,28300.0,32.7077,32.7077,32.6279,32.6345,28300.0
2010-08-11 09:55:00,49.06,49.19,49.03,49.1,58000.0,32.6279,32.7143,32.6079,32.6545,58000.0
2010-08-11 10:00:00,49.11,49.24,49.09,49.22,69300.0,32.6611,32.7476,32.6478,32.7343,69300.0
2010-08-11 10:05:00,49.22,49.28,49.18,49.27,49600.0,32.7343,32.7742,32.7077,32.7675,49600.0
2010-08-11 10:10:00,49.27,49.27,49.14,49.2,38000.0,32.7675,32.7675,32.6811,32.721,38000.0
2010-08-11 10:15:00,49.2,49.22,49.04,49.05,64400.0,32.721,32.7343,32.6146,32.6212,64400.0
2010-08-11 10:20:00,49.06,49.1,49.03,49.05,42500.0,32.6279,32.6545,32.6079,32.6212,42500.0
2010-08-11 10:25:00,49.05,49.11,49.04,49.11,32300.0,32.6212,32.6611,32.6146,32.6611,32300.0
2010-08-11 10:30:00,49.1,49.1,48.95,48.96,75700.0,32.6545,32.6545,32.5547,32.5614,75700.0
2010-08-11 10:35:00,48.97,48.98,48.88,48.93,52700.0,32.568,32.5747,32.5082,32.5414,52700.0
2010-08-11 10:40:00,48.93,48.96,48.78,48.81,42000.0,32.5414,32.5614,32.4417,32.4616,42000.0
2010-08-11 10:45:00,48.81,48.84,48.75,48.8,39700.0,32.4616,32.4816,32.4217,32.455,39700.0
2010-08-11 10:50:00,48.79,48.83,48.77,48.79,24000.0,32.4483,32.4749,32.435,32.4483,24000.0
2010-08-11 10:55:00,48.8,48.81,48.72,48.72,22700.0,32.455,32.4616,32.4017,32.4017,22700.0
2010-08-11 11:00:00,48.73,48.73,48.64,48.7,55500.0,32.4084,32.4084,32.3485,32.3884,55500.0
2010-08-11 11:05:00,48.7,48.75,48.67,48.67,29000.0,32.3884,32.4217,32.3685,32.3685,29000.0
2010-08-11 11:10:00,48.68,48.78,48.61,48.73,151700.0,32.3751,32.4417,32.3286,32.4084,151700.0
2010-08-11 11:15:00,48.73,48.76,48.65,48.66,34700.0,32.4084,32.4284,32.3552,32.3618,34700.0
2010-08-11 11:20:00,48.67,48.68,48.61,48.64,35700.0,32.3685,32.3751,32.3286,32.3485,35700.0
2010-08-11 11:25:00,48.64,48.75,48.62,48.7,26700.0,32.3485,32.4217,32.3352,32.3884,26700.0
2010-08-11 11:30:00,48.7,48.71,48.63,48.64,23100.0,32.3884,32.3951,32.3419,32.3485,23100.0
2010-08-11 11:35:00,48.65,48.65,48.57,48.6,33900.0,32.3552,32.3552,32.302,32.3219,33900.0
2010-08-11 11:40:00,48.61,48.62,48.55,48.57,18300.0,32.3286,32.3352,32.2887,32.302,18300.0
2010-08-11 11:45:00,48.56,48.61,48.53,48.6,16400.0,32.2953,32.3286,32.2754,32.3219,16400.0
2010-08-11 11:50:00,48.59,48.61,48.59,48.61,8300.0,32.3153,32.3286,32.3153,32.3286,8300.0
2010-08-11 11:55:00,48.61,48.62,48.6,48.61,34400.0,32.3286,32.3352,32.3219,32.3286,34400.0
2010-08-11 12:00:00,48.61,48.62,48.6,48.62,55000.0,32.3286,32.3352,32.3219,32.3352,55000.0
2010-08-11 12:05:00,48.61,48.62,48.6,48.62,41100.0,32.3286,32.3352,32.3219,32.3352,41100.0
2010-08-11 12:10:00,48.62,48.62,48.59,48.62,29800.0,32.3352,32.3352,32.3153,32.3352,29800.0
2010-08-11 12:15:00,48.62,48.62,48.55,48.55,27100.0,32.3352,32.3352,32.2887,32.2887,27100.0
2010-08-11 12:20:00,48.56,48.58,48.54,48.58,11300.0,32.2953,32.3086,32.282,32.3086,11300.0
2010-08-11 12:25:00,48.58,48.62,48.57,48.58,17400.0,32.3086,32.3352,32.302,32.3086,17400.0
2010-08-11 12:30:00,48.58,48.61,48.58,48.58,11000.0,32.3086,32.3286,32.3086,32.3086,11000.0
2010-08-11 12:35:00,48.58,48.58,48.53,48.54,12600.0,32.3086,32.3086,32.2754,32.282,12600.0
2010-08-11 12:40:00,48.54,48.54,48.46,48.47,18100.0,32.282,32.282,32.2288,32.2355,18100.0
2010-08-11 12:45:00,48.47,48.49,48.43,48.47,17900.0,32.2355,32.2488,32.2089,32.2355,17900.0
2010-08-11 12:50:00,48.46,48.47,48.41,48.44,19400.0,32.2288,32.2355,32.1956,32.2155,19400.0
2010-08-11 12:55:00,48.44,48.45,48.38,48.41,22000.0,32.2155,32.2222,32.1756,32.1956,22000.0
2010-08-11 13:00:00,48.41,48.48,48.39,48.47,13900.0,32.1956,32.2421,32.1823,32.2355,13900.0
2010-08-11 13:05:00,48.48,48.53,48.48,48.49,13400.0,32.2421,32.2754,32.2421,32.2488,13400.0
2010-08-11 13:10:00,48.5,48.51,48.47,48.51,13400.0,32.2554,32.2621,32.2355,32.2621,13400.0
2010-08-11 13:15:00,48.51,48.59,48.51,48.58,15500.0,32.2621,32.3153,32.2621,32.3086,15500.0
2010-08-11 13:20:00,48.59,48.59,48.55,48.55,14000.0,32.3153,32.3153,32.2887,32.2887,14000.0
2010-08-11 13:25:00,48.56,48.6,48.54,48.6,21200.0,32.2953,32.3219,32.282,32.3219,21200.0
2010-08-11 13:30:00,48.6,48.62,48.58,48.58,23600.0,32.3219,32.3352,32.3086,32.3086,23600.0
2010-08-11 13:35:00,48.58,48.58,48.45,48.46,32500.0,32.3086,32.3086,32.2222,32.2288,32500.0
2010-08-11 13:40:00,48.46,48.51,48.46,48.51,37800.0,32.2288,32.2621,32.2288,32.2621,37800.0
2010-08-11 13:45:00,48.51,48.52,48.48,48.51,22600.0,32.2621,32.2687,32.2421,32.2621,22600.0
2010-08-11 13:50:00,48.51,48.51,48.42,48.42,26800.0,32.2621,32.2621,32.2022,32.2022,26800.0
2010-08-11 13:55:00,48.43,48.45,48.41,48.41,22300.0,32.2089,32.2222,32.1956,32.1956,22300.0
2010-08-11 14:00:00,48.42,48.5,48.42,48.49,18200.0,32.2022,32.2554,32.2022,32.2488,18200.0
2010-08-11 14:05:00,48.49,48.5,48.43,48.44,45900.0,32.2488,32.2554,32.2089,32.2155,45900.0
2010-08-11 14:10:00,48.45,48.53,48.43,48.51,32600.0,32.2222,32.2754,32.2089,32.2621,32600.0
2010-08-11 14:15:00,48.51,48.52,48.44,48.45,28300.0,32.2621,32.2687,32.2155,32.2222,28300.0
2010-08-11 14:20:00,48.45,48.5,48.45,48.49,28700.0,32.2222,32.2554,32.2222,32.2488,28700.0
2010-08-11 14:25:00,48.48,48.53,48.48,48.5,16600.0,32.2421,32.2754,32.2421,32.2554,16600.0
2010-08-11 14:30:00,48.51,48.51,48.42,48.42,29300.0,32.2621,32.2621,32.2022,32.2022,29300.0
2010-08-11 14:35:00,48.42,48.44,48.35,48.37,83800.0,32.2022,32.2155,32.1557,32.169,83800.0
2010-08-11 14:40:00,48.38,48.38,48.25,48.27,48800.0,32.1756,32.1756,32.0892,32.1025,48800.0
2010-08-11 14:45:00,48.27,48.31,48.25,48.31,22200.0,32.1025,32.1291,32.0892,32.1291,22200.0
2010-08-11 14:50:00,48.3,48.31,48.11,48.12,78400.0,32.1224,32.1291,31.9961,32.0027,78400.0
2010-08-11 14:55:00,48.11,48.15,48.07,48.07,95100.0,31.9961,32.0227,31.9695,31.9695,95100.0
2010-08-11 15:00:00,48.07,48.2,48.07,48.2,64600.0,31.9695,32.0559,31.9695,32.0559,64600.0
2010-08-11 15:05:00,48.2,48.27,48.18,48.26,39800.0,32.0559,32.1025,32.0426,32.0958,39800.0
2010-08-11 15:10:00,48.25,48.29,48.23,48.28,40700.0,32.0892,32.1158,32.0759,32.1091,40700.0
2010-08-11 15:15:00,48.29,48.29,48.16,48.2,59100.0,32.1158,32.1158,32.0293,32.0559,59100.0
2010-08-11 15:20:00,48.2,48.26,48.17,48.21,50600.0,32.0559,32.0958,32.036,32.0626,50600.0
2010-08-11 15:25:00,48.22,48.31,48.21,48.26,71700.0,32.0692,32.1291,32.0626,32.0958,71700.0
2010-08-11 15:30:00,48.26,48.42,48.25,48.38,79400.0,32.0958,32.2022,32.0892,32.1756,79400.0
2010-08-11 15:35:00,48.39,48.39,48.29,48.35,84300.0,32.1823,32.1823,32.1158,32.1557,84300.0
2010-08-11 15:40:00,48.35,48.38,48.22,48.26,107700.0,32.1557,32.1756,32.0692,32.0958,107700.0
2010-08-11 15:45:00,48.26,48.32,48.25,48.27,149500.0,32.0958,32.1357,32.0892,32.1025,149500.0
2010-08-11 15:50:00,48.26,48.27,48.2,48.26,136600.0,32.0958,32.1025,32.0559,32.0958,136600.0
2010-08-11 15:55:00,48.26,48.39,48.25,48.36,229900.0,32.0958,32.1823,32.0892,32.1623,229900.0
2010-08-12 09:30:00,47.75,48.08,47.28,47.73,98000.0,31.7566,31.9761,31.4441,31.7433,98000.0
2010-08-12 09:35:00,47.7,47.74,47.54,47.64,53400.0,31.7234,31.75,31.617,31.6835,53400.0
2010-08-12 09:40:00,47.65,47.83,47.56,47.83,47400.0,31.6901,31.8098,31.6303,31.8098,47400.0
2010-08-12 09:45:00,47.83,47.97,47.83,47.9,50400.0,31.8098,31.903,31.8098,31.8564,50400.0
2010-08-12 09:50:00,47.89,47.91,47.76,47.87,71600.0,31.8497,31.863,31.7633,31.8364,71600.0
2010-08-12 09:55:00,47.88,47.96,47.85,47.89,52900.0,31.8431,31.8963,31.8231,31.8497,52900.0
2010-08-12 10:00:00,47.89,47.9,47.79,47.85,53600.0,31.8497,31.8564,31.7832,31.8231,53600.0
2010-08-12 10:05:00,47.86,47.94,47.83,47.91,43800.0,31.8298,31.883,31.8098,31.863,43800.0
2010-08-12 10:10:00,47.92,48.03,47.9,47.94,52000.0,31.8697,31.9429,31.8564,31.883,52000.0
2010-08-12 10:15:00,47.94,47.99,47.92,47.94,40500.0,31.883,31.9163,31.8697,31.883,40500.0
2010-08-12 10:20:00,47.94,47.99,47.91,47.99,27900.0,31.883,31.9163,31.863,31.9163,27900.0
2010-08-12 10:25:00,48.0,48.04,47.9,47.91,41400.0,31.9229,31.9495,31.8564,31.863,41400.0
2010-08-12 10:30:00,47.9,48.0,47.88,47.95,50100.0,31.8564,31.9229,31.8431,31.8897,50100.0
2010-08-12 10:35:00,47.95,48.08,47.95,48.08,65200.0,31.8897,31.9761,31.8897,31.9761,65200.0
2010-08-12 10:40:00,48.07,48.24,48.07,48.24,47400.0,31.9695,32.0825,31.9695,32.0825,47400.0
2010-08-12 10:45:00,48.24,48.32,48.23,48.28,44400.0,32.0825,32.1357,32.0759,32.1091,44400.0
2010-08-12 10:50:00,48.27,48.33,48.24,48.31,25100.0,32.1025,32.1424,32.0825,32.1291,25100.0
2010-08-12 10:55:00,48.31,48.32,48.26,48.28,51300.0,32.1291,32.1357,32.0958,32.1091,51300.0
2010-08-12 11:00:00,48.29,48.33,48.22,48.23,33800.0,32.1158,32.1424,32.0692,32.0759,33800.0
2010-08-12 11:05:00,48.23,48.24,48.17,48.19,21100.0,32.0759,32.0825,32.036,32.0493,21100.0
2010-08-12 11:10:00,48.18,48.25,48.14,48.23,21300.0,32.0426,32.0892,32.016,32.0759,21300.0
2010-08-12 11:15:00,48.24,48.37,48.24,48.35,23300.0,32.0825,32.169,32.0825,32.1557,23300.0
2010-08-12 11:20:00,48.36,48.46,48.35,48.41,39600.0,32.1623,32.2288,32.1557,32.1956,39600.0
2010-08-12 11:25:00,48.41,48.52,48.4,48.5,25400.0,32.1956,32.2687,32.1889,32.2554,25400.0
2010-08-12 11:30:00,48.5,48.55,48.48,48.51,33200.0,32.2554,32.2887,32.2421,32.2621,33200.0
2010-08-12 11:35:00,48.5,48.5,48.44,48.46,14500.0,32.2554,32.2554,32.2155,32.2288,14500.0
2010-08-12 11:40:00,48.46,48.47,48.34,48.38,27600.0,32.2288,32.2355,32.149,32.1756,27600.0
2010-08-12 11:45:00,48.38,48.43,48.35,48.38,22300.0,32.1756,32.2089,32.1557,32.1756,22300.0
2010-08-12 11:50:00,48.38,48.4,48.35,48.39,10700.0,32.1756,32.1889,32.1557,32.1823,10700.0
2010-08-12 11:55:00,48.4,48.42,48.32,48.32,20900.0,32.1889,32.2022,32.1357,32.1357,20900.0
2010-08-12 12:00:00,48.32,48.32,48.16,48.16,32900.0,32.1357,32.1357,32.0293,32.0293,32900.0
2010-08-12 12:05:00,48.16,48.18,48.14,48.16,24300.0,32.0293,32.0426,32.016,32.0293,24300.0
2010-08-12 12:10:00,48.16,48.18,48.11,48.14,30600.0,32.0293,32.0426,31.9961,32.016,30600.0
2010-08-12 12:15:00,48.15,48.27,48.15,48.21,14600.0,32.0227,32.1025,32.0227,32.0626,14600.0
2010-08-12 12:20:00,48.2,48.22,48.13,48.16,16000.0,32.0559,32.0692,32.0094,32.0293,16000.0
2010-08-12 12:25:00,48.17,48.17,48.12,48.15,12700.0,32.036,32.036,32.0027,32.0227,12700.0
2010-08-12 12:30:00,48.16,48.25,48.15,48.24,8700.0,32.0293,32.0892,32.0227,32.0825,8700.0
2010-08-12 12:35:00,48.24,48.29,48.22,48.29,13900.0,32.0825,32.1158,32.0692,32.1158,13900.0
2010-08-12 12:40:00,48.29,48.3,48.25,48.3,11900.0,32.1158,32.1224,32.0892,32.1224,11900.0
2010-08-12 12:45:00,48.3,48.35,48.3,48.34,13700.0,32.1224,32.1557,32.1224,32.149,13700.0
2010-08-12 12:50:00,48.34,48.37,48.32,48.37,19100.0,32.149,32.169,32.1357,32.169,19100.0
2010-08-12 12:55:00,48.36,48.4,48.33,48.4,18800.0,32.1623,32.1889,32.1424,32.1889,18800.0
2010-08-12 13:00:00,48.41,48.45,48.41,48.43,15700.0,32.1956,32.2222,32.1956,32.2089,15700.0
2010-08-12 13:05:00,48.43,48.46,48.38,48.38,18500.0,32.2089,32.2288,32.1756,32.1756,18500.0
2010-08-12 13:10:00,48.37,48.41,48.33,48.39,15500.0,32.169,32.1956,32.1424,32.1823,15500.0
2010-08-12 13:15:00,48.39,48.4,48.37,48.4,10300.0,32.1823,32.1889,32.169,32.1889,10300.0
2010-08-12 13:20:00,48.4,48.41,48.32,48.34,18900.0,32.1889,32.1956,32.1357,32.149,18900.0
2010-08-12 13:25:00,48.34,48.35,48.27,48.33,18300.0,32.149,32.1557,32.1025,32.1424,18300.0
2010-08-12 13:30:00,48.32,48.34,48.26,48.28,24200.0,32.1357,32.149,32.0958,32.1091,24200.0
2010-08-12 13:35:00,48.28,48.3,48.27,48.29,15300.0,32.1091,32.1224,32.1025,32.1158,15300.0
2010-08-12 13:40:00,48.3,48.3,48.24,48.26,26600.0,32.1224,32.1224,32.0825,32.0958,26600.0
2010-08-12 13:45:00,48.27,48.29,48.23,48.27,61900.0,32.1025,32.1158,32.0759,32.1025,61900.0
2010-08-12 13:50:00,48.26,48.28,48.2,48.23,63300.0,32.0958,32.1091,32.0559,32.0759,63300.0
2010-08-12 13:55:00,48.23,48.25,48.19,48.2,19800.0,32.0759,32.0892,32.0493,32.0559,19800.0
2010-08-12 14:00:00,48.2,48.2,48.13,48.16,13000.0,32.0559,32.0559,32.0094,32.0293,13000.0
2010-08-12 14:05:00,48.16,48.27,48.16,48.26,23200.0,32.0293,32.1025,32.0293,32.0958,23200.0
2010-08-12 14:10:00,48.26,48.29,48.26,48.28,19600.0,32.0958,32.1158,32.0958,32.1091,19600.0
2010-08-12 14:15:00,48.28,48.34,48.27,48.28,34600.0,32.1091,32.149,32.1025,32.1091,34600.0
2010-08-12 14:20:00,48.28,48.28,48.22,48.25,30300.0,32.1091,32.1091,32.0692,32.0892,30300.0
2010-08-12 14:25:00,48.26,48.31,48.24,48.3,39400.0,32.0958,32.1291,32.0825,32.1224,39400.0
2010-08-12 14:30:00,48.29,48.3,48.23,48.24,20800.0,32.1158,32.1224,32.0759,32.0825,20800.0
2010-08-12 14:35:00,48.25,48.25,48.1,48.13,38200.0,32.0892,32.0892,31.9894,32.0094,38200.0
2010-08-12 14:40:00,48.12,48.18,48.08,48.18,32700.0,32.0027,32.0426,31.9761,32.0426,32700.0
2010-08-12 14:45:00,48.17,48.2,48.1,48.17,45500.0,32.036,32.0559,31.9894,32.036,45500.0
2010-08-12 14:50:00,48.17,48.33,48.12,48.33,65300.0,32.036,32.1424,32.0027,32.1424,65300.0
2010-08-12 14:55:00,48.33,48.34,48.28,48.28,25900.0,32.1424,32.149,32.1091,32.1091,25900.0
2010-08-12 15:00:00,48.28,48.47,48.28,48.46,62000.0,32.1091,32.2355,32.1091,32.2288,62000.0
2010-08-12 15:05:00,48.46,48.5,48.42,48.48,51500.0,32.2288,32.2554,32.2022,32.2421,51500.0
2010-08-12 15:10:00,48.48,48.55,48.47,48.51,55400.0,32.2421,32.2887,32.2355,32.2621,55400.0
2010-08-12 15:15:00,48.52,48.55,48.4,48.4,53000.0,32.2687,32.2887,32.1889,32.1889,53000.0
2010-08-12 15:20:00,48.4,48.44,48.38,48.42,64000.0,32.1889,32.2155,32.1756,32.2022,64000.0
2010-08-12 15:25:00,48.43,48.47,48.4,48.47,68300.0,32.2089,32.2355,32.1889,32.2355,68300.0
2010-08-12 15:30:00,48.47,48.56,48.44,48.55,77100.0,32.2355,32.2953,32.2155,32.2887,77100.0
2010-08-12 15:35:00,48.55,48.55,48.45,48.49,71700.0,32.2887,32.2887,32.2222,32.2488,71700.0
2010-08-12 15:40:00,48.49,48.49,48.26,48.35,89500.0,32.2488,32.2488,32.0958,32.1557,89500.0
2010-08-12 15:45:00,48.35,48.44,48.35,48.42,120500.0,32.1557,32.2155,32.1557,32.2022,120500.0
2010-08-12 15:50:00,48.41,48.45,48.36,48.44,131200.0,32.1956,32.2222,32.1623,32.2155,131200.0
2010-08-12 15:55:00,48.44,48.49,48.4,48.4,189800.0,32.2155,32.2488,32.1889,32.1889,189800.0
2010-08-13 09:30:00,48.15,48.22,48.01,48.22,58500.0,32.0227,32.0692,31.9296,32.0692,58500.0
2010-08-13 09:35:00,48.23,48.32,48.13,48.14,46900.0,32.0759,32.1357,32.0094,32.016,46900.0
2010-08-13 09:40:00,48.15,48.22,47.92,47.97,39000.0,32.0227,32.0692,31.8697,31.903,39000.0
2010-08-13 09:45:00,47.98,48.07,47.96,48.07,32600.0,31.9096,31.9695,31.8963,31.9695,32600.0
2010-08-13 09:50:00,48.07,48.07,47.95,48.06,26600.0,31.9695,31.9695,31.8897,31.9628,26600.0
2010-08-13 09:55:00,48.03,48.29,48.02,48.25,39400.0,31.9429,32.1158,31.9362,32.0892,39400.0
2010-08-13 10:00:00,48.25,48.34,48.2,48.34,46100.0,32.0892,32.149,32.0559,32.149,46100.0
2010-08-13 10:05:00,48.33,48.44,48.29,48.4,55100.0,32.1424,32.2155,32.1158,32.1889,55100.0
2010-08-13 10:10:00,48.39,48.41,48.24,48.27,30700.0,32.1823,32.1956,32.0825,32.1025,30700.0
2010-08-13 10:15:00,48.28,48.34,48.24,48.3,35300.0,32.1091,32.149,32.0825,32.1224,35300.0
2010-08-13 10:20:00,48.28,48.28,48.12,48.17,42800.0,32.1091,32.1091,32.0027,32.036,42800.0
2010-08-13 10:25:00,48.16,48.23,48.12,48.21,33500.0,32.0293,32.0759,32.0027,32.0626,33500.0
2010-08-13 10:30:00,48.21,48.23,48.12,48.18,26600.0,32.0626,32.0759,32.0027,32.0426,26600.0
2010-08-13 10:35:00,48.19,48.34,48.18,48.34,35100.0,32.0493,32.149,32.0426,32.149,35100.0
2010-08-13 10:40:00,48.33,48.34,48.22,48.27,21400.0,32.1424,32.149,32.0692,32.1025,21400.0
2010-08-13 10:45:00,48.26,48.3,48.18,48.19,47900.0,32.0958,32.1224,32.0426,32.0493,47900.0
2010-08-13 10:50:00,48.19,48.25,48.08,48.12,25000.0,32.0493,32.0892,31.9761,32.0027,25000.0
2010-08-13 10:55:00,48.13,48.22,48.07,48.21,30700.0,32.0094,32.0692,31.9695,32.0626,30700.0
2010-08-13 11:00:00,48.2,48.23,48.12,48.19,31700.0,32.0559,32.0759,32.0027,32.0493,31700.0
2010-08-13 11:05:00,48.19,48.27,48.19,48.2,18900.0,32.0493,32.1025,32.0493,32.0559,18900.0
2010-08-13 11:10:00,48.22,48.22,48.11,48.15,21000.0,32.0692,32.0692,31.9961,32.0227,21000.0
2010-08-13 11:15:00,48.16,48.22,48.12,48.12,43600.0,32.0293,32.0692,32.0027,32.0027,43600.0
2010-08-13 11:20:00,48.14,48.15,48.02,48.03,53500.0,32.016,32.0227,31.9362,31.9429,53500.0
2010-08-13 11:25:00,48.04,48.06,47.99,48.04,13300.0,31.9495,31.9628,31.9163,31.9495,13300.0
2010-08-13 11:30:00,48.05,48.08,47.98,48.03,15200.0,31.9562,31.9761,31.9096,31.9429,15200.0
2010-08-13 11:35:00,48.02,48.03,47.94,47.97,22700.0,31.9362,31.9429,31.883,31.903,22700.0
2010-08-13 11:40:00,47.96,48.09,47.96,48.08,11900.0,31.8963,31.9828,31.8963,31.9761,11900.0
2010-08-13 11:45:00,48.09,48.09,48.03,48.08,10500.0,31.9828,31.9828,31.9429,31.9761,10500.0
2010-08-13 11:50:00,48.08,48.08,48.02,48.06,4800.0,31.9761,31.9761,31.9362,31.9628,4800.0
2010-08-13 11:55:00,48.07,48.12,48.06,48.09,12600.0,31.9695,32.0027,31.9628,31.9828,12600.0
2010-08-13 12:00:00,48.09,48.14,48.07,48.11,28100.0,31.9828,32.016,31.9695,31.9961,28100.0
2010-08-13 12:05:00,48.12,48.23,48.12,48.22,15300.0,32.0027,32.0759,32.0027,32.0692,15300.0
2010-08-13 12:10:00,48.23,48.26,48.17,48.17,11100.0,32.0759,32.0958,32.036,32.036,11100.0
2010-08-13 12:15:00,48.17,48.19,48.14,48.19,11000.0,32.036,32.0493,32.016,32.0493,11000.0
2010-08-13 12:20:00,48.18,48.25,48.17,48.21,14800.0,32.0426,32.0892,32.036,32.0626,14800.0
2010-08-13 12:25:00,48.21,48.29,48.2,48.29,4900.0,32.0626,32.1158,32.0559,32.1158,4900.0
2010-08-13 12:30:00,48.28,48.28,48.21,48.22,19100.0,32.1091,32.1091,32.0626,32.0692,19100.0
2010-08-13 12:35:00,48.23,48.27,48.21,48.22,7400.0,32.0759,32.1025,32.0626,32.0692,7400.0
2010-08-13 12:40:00,48.22,48.27,48.21,48.24,8200.0,32.0692,32.1025,32.0626,32.0825,8200.0
2010-08-13 12:45:00,48.24,48.3,48.23,48.29,7700.0,32.0825,32.1224,32.0759,32.1158,7700.0
2010-08-13 12:50:00,48.29,48.31,48.27,48.3,12400.0,32.1158,32.1291,32.1025,32.1224,12400.0
2010-08-13 12:55:00,48.3,48.36,48.29,48.33,11700.0,32.1224,32.1623,32.1158,32.1424,11700.0
2010-08-13 13:00:00,48.34,48.38,48.32,48.35,7600.0,32.149,32.1756,32.1357,32.1557,7600.0
2010-08-13 13:05:00,48.35,48.35,48.28,48.28,16500.0,32.1557,32.1557,32.1091,32.1091,16500.0
2010-08-13 13:10:00,48.28,48.32,48.26,48.32,11900.0,32.1091,32.1357,32.0958,32.1357,11900.0
2010-08-13 13:15:00,48.31,48.32,48.29,48.29,11600.0,32.1291,32.1357,32.1158,32.1158,11600.0
2010-08-13 13:20:00,48.29,48.3,48.23,48.26,20300.0,32.1158,32.1224,32.0759,32.0958,20300.0
2010-08-13 13:25:00,48.27,48.32,48.26,48.3,22200.0,32.1025,32.1357,32.0958,32.1224,22200.0
2010-08-13 13:30:00,48.32,48.33,48.29,48.31,11700.0,32.1357,32.1424,32.1158,32.1291,11700.0
2010-08-13 13:35:00,48.31,48.36,48.27,48.34,30800.0,32.1291,32.1623,32.1025,32.149,30800.0
2010-08-13 13:40:00,48.33,48.39,48.32,48.34,16500.0,32.1424,32.1823,32.1357,32.149,16500.0
2010-08-13 13:45:00,48.34,48.37,48.33,48.34,9600.0,32.149,32.169,32.1424,32.149,9600.0
2010-08-13 13:50:00,48.33,48.39,48.33,48.39,12500.0,32.1424,32.1823,32.1424,32.1823,12500.0
2010-08-13 13:55:00,48.38,48.38,48.35,48.37,33600.0,32.1756,32.1756,32.1557,32.169,33600.0
2010-08-13 14:00:00,48.37,48.38,48.3,48.37,37600.0,32.169,32.1756,32.1224,32.169,37600.0
2010-08-13 14:05:00,48.38,48.44,48.37,48.42,43700.0,32.1756,32.2155,32.169,32.2022,43700.0
2010-08-13 14:10:00,48.41,48.43,48.37,48.37,11700.0,32.1956,32.2089,32.169,32.169,11700.0
2010-08-13 14:15:00,48.37,48.4,48.37,48.38,14300.0,32.169,32.1889,32.169,32.1756,14300.0
2010-08-13 14:20:00,48.38,48.38,48.31,48.38,31300.0,32.1756,32.1756,32.1291,32.1756,31300.0
2010-08-13 14:25:00,48.38,48.38,48.33,48.37,18500.0,32.1756,32.1756,32.1424,32.169,18500.0
2010-08-13 14:30:00,48.37,48.37,48.33,48.33,14400.0,32.169,32.169,32.1424,32.1424,14400.0
2010-08-13 14:35:00,48.32,48.33,48.27,48.28,16900.0,32.1357,32.1424,32.1025,32.1091,16900.0
2010-08-13 14:40:00,48.28,48.36,48.28,48.33,31400.0,32.1091,32.1623,32.1091,32.1424,31400.0
2010-08-13 14:45:00,48.32,48.36,48.24,48.26,65700.0,32.1357,32.1623,32.0825,32.0958,65700.0
2010-08-13 14:50:00,48.27,48.31,48.24,48.26,13500.0,32.1025,32.1291,32.0825,32.0958,13500.0
2010-08-13 14:55:00,48.26,48.29,48.23,48.28,29100.0,32.0958,32.1158,32.0759,32.1091,29100.0
2010-08-13 15:00:00,48.29,48.32,48.27,48.31,17800.0,32.1158,32.1357,32.1025,32.1291,17800.0
2010-08-13 15:05:00,48.31,48.35,48.26,48.33,48500.0,32.1291,32.1557,32.0958,32.1424,48500.0
2010-08-13 15:10:00,48.32,48.36,48.3,48.33,54300.0,32.1357,32.1623,32.1224,32.1424,54300.0
2010-08-13 15:15:00,48.34,48.37,48.31,48.37,83200.0,32.149,32.169,32.1291,32.169,83200.0
2010-08-13 15:20:00,48.38,48.43,48.37,48.41,56000.0,32.1756,32.2089,32.169,32.1956,56000.0
2010-08-13 15:25:00,48.4,48.42,48.35,48.37,62900.0,32.1889,32.2022,32.1557,32.169,62900.0
2010-08-13 15:30:00,48.36,48.41,48.33,48.39,56200.0,32.1623,32.1956,32.1424,32.1823,56200.0
2010-08-13 15:35:00,48.39,48.41,48.35,48.41,61100.0,32.1823,32.1956,32.1557,32.1956,61100.0
2010-08-13 15:40:00,48.41,48.41,48.33,48.34,79600.0,32.1956,32.1956,32.1424,32.149,79600.0
2010-08-13 15:45:00,48.33,48.33,48.19,48.25,117600.0,32.1424,32.1424,32.0493,32.0892,117600.0
2010-08-13 15:50:00,48.26,48.29,48.2,48.27,108000.0,32.0958,32.1158,32.0559,32.1025,108000.0
2010-08-13 15:55:00,48.27,48.28,48.2,48.24,153700.0,32.1025,32.1091,32.0559,32.0825,153700.0
2010-08-16 09:30:00,47.87,47.89,47.32,47.63,65300.0,31.8364,31.8497,31.4707,31.6768,65300.0
2010-08-16 09:35:00,47.59,47.78,47.55,47.71,36400.0,31.6502,31.7766,31.6236,31.73,36400.0
2010-08-16 09:40:00,47.72,47.98,47.72,47.88,28900.0,31.7367,31.9096,31.7367,31.8431,28900.0
2010-08-16 09:45:00,47.89,48.03,47.88,47.96,23000.0,31.8497,31.9429,31.8431,31.8963,23000.0
2010-08-16 09:50:00,47.95,47.98,47.87,47.91,22000.0,31.8897,31.9096,31.8364,31.863,22000.0
2010-08-16 09:55:00,47.9,47.91,47.86,47.89,7700.0,31.8564,31.863,31.8298,31.8497,7700.0
2010-08-16 10:00:00,47.89,47.99,47.79,47.97,29600.0,31.8497,31.9163,31.7832,31.903,29600.0
2010-08-16 10:05:00,47.96,48.15,47.96,48.06,19000.0,31.8963,32.0227,31.8963,31.9628,19000.0
2010-08-16 10:10:00,48.07,48.19,48.05,48.05,12700.0,31.9695,32.0493,31.9562,31.9562,12700.0
2010-08-16 10:15:00,48.06,48.17,48.03,48.11,23200.0,31.9628,32.036,31.9429,31.9961,23200.0
2010-08-16 10:20:00,48.11,48.11,48.02,48.05,21900.0,31.9961,31.9961,31.9362,31.9562,21900.0
2010-08-16 10:25:00,48.06,48.1,48.02,48.07,22500.0,31.9628,31.9894,31.9362,31.9695,22500.0
2010-08-16 10:30:00,48.08,48.16,48.08,48.16,19500.0,31.9761,32.0293,31.9761,32.0293,19500.0
2010-08-16 10:35:00,48.15,48.27,48.13,48.23,24900.0,32.0227,32.1025,32.0094,32.0759,24900.0
2010-08-16 10:40:00,48.24,48.25,48.18,48.21,19200.0,32.0825,32.0892,32.0426,32.0626,19200.0
2010-08-16 10:45:00,48.2,48.22,48.17,48.18,17900.0,32.0559,32.0692,32.036,32.0426,17900.0
2010-08-16 10:50:00,48.18,48.19,48.12,48.14,15300.0,32.0426,32.0493,32.0027,32.016,15300.0
2010-08-16 10:55:00,48.14,48.19,48.11,48.18,9700.0,32.016,32.0493,31.9961,32.0426,9700.0
2010-08-16 11:00:00,48.19,48.19,47.99,48.0,43200.0,32.0493,32.0493,31.9163,31.9229,43200.0
2010-08-16 11:05:00,47.99,48.05,47.95,47.95,34200.0,31.9163,31.9562,31.8897,31.8897,34200.0
2010-08-16 11:10:00,47.94,48.01,47.94,47.98,33500.0,31.883,31.9296,31.883,31.9096,33500.0
2010-08-16 11:15:00,47.98,48.01,47.93,47.97,16700.0,31.9096,31.9296,31.8764,31.903,16700.0
2010-08-16 11:20:00,47.98,48.0,47.91,47.92,17000.0,31.9096,31.9229,31.863,31.8697,17000.0
2010-08-16 11:25:00,47.93,47.99,47.91,47.93,30800.0,31.8764,31.9163,31.863,31.8764,30800.0
2010-08-16 11:30:00,47.93,48.04,47.93,48.01,20900.0,31.8764,31.9495,31.8764,31.9296,20900.0
2010-08-16 11:35:00,48.02,48.12,48.01,48.08,20300.0,31.9362,32.0027,31.9296,31.9761,20300.0
2010-08-16 11:40:00,48.07,48.09,48.04,48.05,15200.0,31.9695,31.9828,31.9495,31.9562,15200.0
2010-08-16 11:45:00,48.05,48.05,48.02,48.05,14500.0,31.9562,31.9562,31.9362,31.9562,14500.0
2010-08-16 11:50:00,48.05,48.07,48.02,48.05,22800.0,31.9562,31.9695,31.9362,31.9562,22800.0
2010-08-16 11:55:00,48.05,48.1,48.05,48.05,14200.0,31.9562,31.9894,31.9562,31.9562,14200.0
2010-08-16 12:00:00,48.04,48.05,48.03,48.03,25300.0,31.9495,31.9562,31.9429,31.9429,25300.0
2010-08-16 12:05:00,48.04,48.09,48.02,48.08,35100.0,31.9495,31.9828,31.9362,31.9761,35100.0
2010-08-16 12:10:00,48.08,48.1,48.07,48.07,7600.0,31.9761,31.9894,31.9695,31.9695,7600.0
2010-08-16 12:15:00,48.06,48.06,47.97,47.99,21100.0,31.9628,31.9628,31.903,31.9163,21100.0
2010-08-16 12:20:00,48.0,48.07,48.0,48.07,17800.0,31.9229,31.9695,31.9229,31.9695,17800.0
2010-08-16 12:25:00,48.06,48.16,48.05,48.15,22400.0,31.9628,32.0293,31.9562,32.0227,22400.0
2010-08-16 12:30:00,48.15,48.16,48.1,48.13,16900.0,32.0227,32.0293,31.9894,32.0094,16900.0
2010-08-16 12:35:00,48.12,48.23,48.12,48.22,11800.0,32.0027,32.0759,32.0027,32.0692,11800.0
2010-08-16 12:40:00,48.21,48.22,48.14,48.16,14000.0,32.0626,32.0692,32.016,32.0293,14000.0
2010-08-16 12:45:00,48.17,48.19,48.15,48.16,10200.0,32.036,32.0493,32.0227,32.0293,10200.0
2010-08-16 12:50:00,48.16,48.17,48.11,48.12,16000.0,32.0293,32.036,31.9961,32.0027,16000.0
2010-08-16 12:55:00,48.12,48.13,48.1,48.11,9700.0,32.0027,32.0094,31.9894,31.9961,9700.0
2010-08-16 13:00:00,48.13,48.17,48.11,48.11,19100.0,32.0094,32.036,31.9961,31.9961,19100.0
2010-08-16 13:05:00,48.12,48.13,48.09,48.11,11700.0,32.0027,32.0094,31.9828,31.9961,11700.0
2010-08-16 13:10:00,48.12,48.16,48.11,48.15,37900.0,32.0027,32.0293,31.9961,32.0227,37900.0
2010-08-16 13:15:00,48.15,48.17,48.12,48.12,9900.0,32.0227,32.036,32.0027,32.0027,9900.0
2010-08-16 13:20:00,48.12,48.16,48.1,48.15,15900.0,32.0027,32.0293,31.9894,32.0227,15900.0
2010-08-16 13:25:00,48.15,48.18,48.12,48.12,8300.0,32.0227,32.0426,32.0027,32.0027,8300.0
2010-08-16 13:30:00,48.12,48.15,48.1,48.1,8900.0,32.0027,32.0227,31.9894,31.9894,8900.0
2010-08-16 13:35:00,48.09,48.13,48.06,48.1,30500.0,31.9828,32.0094,31.9628,31.9894,30500.0
2010-08-16 13:40:00,48.1,48.13,48.08,48.09,29100.0,31.9894,32.0094,31.9761,31.9828,29100.0
2010-08-16 13:45:00,48.08,48.1,48.05,48.08,8400.0,31.9761,31.9894,31.9562,31.9761,8400.0
2010-08-16 13:50:00,48.07,48.08,48.0,48.0,10600.0,31.9695,31.9761,31.9229,31.9229,10600.0
2010-08-16 13:55:00,48.0,48.03,48.0,48.03,8300.0,31.9229,31.9429,31.9229,31.9429,8300.0
2010-08-16 14:00:00,48.03,48.07,48.03,48.06,11700.0,31.9429,31.9695,31.9429,31.9628,11700.0
2010-08-16 14:05:00,48.06,48.07,47.98,47.99,25200.0,31.9628,31.9695,31.9096,31.9163,25200.0
2010-08-16 14:10:00,47.98,47.98,47.91,47.95,24900.0,31.9096,31.9096,31.863,31.8897,24900.0
2010-08-16 14:15:00,47.95,47.99,47.94,47.99,15000.0,31.8897,31.9163,31.883,31.9163,15000.0
2010-08-16 14:20:00,47.98,48.01,47.98,48.01,8500.0,31.9096,31.9296,31.9096,31.9296,8500.0
2010-08-16 14:25:00,48.01,48.04,47.97,47.99,24400.0,31.9296,31.9495,31.903,31.9163,24400.0
2010-08-16 14:30:00,48.0,48.04,47.97,47.98,20400.0,31.9229,31.9495,31.903,31.9096,20400.0
2010-08-16 14:35:00,47.97,48.02,47.96,48.02,19200.0,31.903,31.9362,31.8963,31.9362,19200.0
2010-08-16 14:40:00,48.02,48.02,47.94,47.97,19100.0,31.9362,31.9362,31.883,31.903,19100.0
2010-08-16 14:45:00,47.98,48.08,47.98,48.06,19000.0,31.9096,31.9761,31.9096,31.9628,19000.0
2010-08-16 14:50:00,48.06,48.06,47.85,47.91,48900.0,31.9628,31.9628,31.8231,31.863,48900.0
2010-08-16 14:55:00,47.92,47.92,47.87,47.88,45400.0,31.8697,31.8697,31.8364,31.8431,45400.0
2010-08-16 15:00:00,47.87,47.95,47.86,47.93,23200.0,31.8364,31.8897,31.8298,31.8764,23200.0
2010-08-16 15:05:00,47.92,47.94,47.87,47.9,32600.0,31.8697,31.883,31.8364,31.8564,32600.0
2010-08-16 15:10:00,47.89,47.9,47.8,47.81,53400.0,31.8497,31.8564,31.7899,31.7965,53400.0
2010-08-16 15:15:00,47.81,47.91,47.81,47.9,28700.0,31.7965,31.863,31.7965,31.8564,28700.0
2010-08-16 15:20:00,47.91,47.92,47.85,47.91,42600.0,31.863,31.8697,31.8231,31.863,42600.0
2010-08-16 15:25:00,47.91,47.97,47.88,47.94,36100.0,31.863,31.903,31.8431,31.883,36100.0
2010-08-16 15:30:00,47.93,47.96,47.89,47.93,42200.0,31.8764,31.8963,31.8497,31.8764,42200.0
2010-08-16 15:35:00,47.94,47.99,47.91,47.97,66000.0,31.883,31.9163,31.863,31.903,66000.0
2010-08-16 15:40:00,47.96,48.05,47.94,48.04,47600.0,31.8963,31.9562,31.883,31.9495,47600.0
2010-08-16 15:45:00,48.04,48.06,47.98,48.0,81200.0,31.9495,31.9628,31.9096,31.9229,81200.0
2010-08-16 15:50:00,48.0,48.04,47.99,48.0,67200.0,31.9229,31.9495,31.9163,31.9229,67200.0
2010-08-16 15:55:00,48.01,48.06,48.0,48.03,104000.0,31.9296,31.9628,31.9229,31.9429,104000.0
2010-08-17 09:30:00,48.55,48.76,48.5,48.58,45300.0,32.2887,32.4284,32.2554,32.3086,45300.0
2010-08-17 09:35:00,48.59,48.6,48.42,48.59,32100.0,32.3153,32.3219,32.2022,32.3153,32100.0
2010-08-17 09:40:00,48.58,48.59,48.38,48.47,26900.0,32.3086,32.3153,32.1756,32.2355,26900.0
2010-08-17 09:45:00,48.46,48.54,48.4,48.51,32900.0,32.2288,32.282,32.1889,32.2621,32900.0
2010-08-17 09:50:00,48.52,48.68,48.51,48.65,29100.0,32.2687,32.3751,32.2621,32.3552,29100.0
2010-08-17 09:55:00,48.65,48.81,48.65,48.8,62100.0,32.3552,32.4616,32.3552,32.455,62100.0
2010-08-17 10:00:00,48.81,48.82,48.74,48.77,49200.0,32.4616,32.4683,32.4151,32.435,49200.0
2010-08-17 10:05:00,48.76,48.78,48.71,48.72,39100.0,32.4284,32.4417,32.3951,32.4017,39100.0
2010-08-17 10:10:00,48.73,48.74,48.68,48.7,54300.0,32.4084,32.4151,32.3751,32.3884,54300.0
2010-08-17 10:15:00,48.7,48.7,48.58,48.59,20400.0,32.3884,32.3884,32.3086,32.3153,20400.0
2010-08-17 10:20:00,48.59,48.73,48.56,48.69,24800.0,32.3153,32.4084,32.2953,32.3818,24800.0
2010-08-17 10:25:00,48.67,48.71,48.62,48.65,17400.0,32.3685,32.3951,32.3352,32.3552,17400.0
2010-08-17 10:30:00,48.66,48.69,48.63,48.68,21700.0,32.3618,32.3818,32.3419,32.3751,21700.0
2010-08-17 10:35:00,48.69,48.72,48.64,48.71,17700.0,32.3818,32.4017,32.3485,32.3951,17700.0
2010-08-17 10:40:00,48.71,48.75,48.7,48.75,36700.0,32.3951,32.4217,32.3884,32.4217,36700.0
2010-08-17 10:45:00,48.75,48.85,48.75,48.83,37200.0,32.4217,32.4882,32.4217,32.4749,37200.0
2010-08-17 10:50:00,48.83,48.97,48.83,48.97,85500.0,32.4749,32.568,32.4749,32.568,85500.0
2010-08-17 10:55:00,48.97,49.06,48.96,49.03,66100.0,32.568,32.6279,32.5614,32.6079,66100.0
2010-08-17 11:00:00,49.03,49.17,49.03,49.17,75700.0,32.6079,32.701,32.6079,32.701,75700.0
2010-08-17 11:05:00,49.18,49.24,49.16,49.22,67700.0,32.7077,32.7476,32.6944,32.7343,67700.0
2010-08-17 11:10:00,49.22,49.3,49.21,49.29,90800.0,32.7343,32.7875,32.7276,32.7808,90800.0
2010-08-17 11:15:00,49.32,49.32,49.23,49.24,56200.0,32.8008,32.8008,32.7409,32.7476,56200.0
2010-08-17 11:20:00,49.24,49.3,49.23,49.28,27400.0,32.7476,32.7875,32.7409,32.7742,27400.0
2010-08-17 11:25:00,49.29,49.31,49.26,49.28,34200.0,32.7808,32.7941,32.7609,32.7742,34200.0
2010-08-17 11:30:00,49.28,49.35,49.26,49.33,45900.0,32.7742,32.8207,32.7609,32.8074,45900.0
2010-08-17 11:35:00,49.33,49.43,49.33,49.39,72100.0,32.8074,32.8739,32.8074,32.8473,72100.0
2010-08-17 11:40:00,49.4,49.43,49.33,49.34,18000.0,32.854,32.8739,32.8074,32.8141,18000.0
2010-08-17 11:45:00,49.34,49.41,49.34,49.39,30600.0,32.8141,32.8606,32.8141,32.8473,30600.0
2010-08-17 11:50:00,49.4,49.42,49.34,49.37,21800.0,32.854,32.8673,32.8141,32.834,21800.0
2010-08-17 11:55:00,49.38,49.38,49.32,49.35,39200.0,32.8407,32.8407,32.8008,32.8207,39200.0
2010-08-17 12:00:00,49.35,49.38,49.34,49.38,30900.0,32.8207,32.8407,32.8141,32.8407,30900.0
2010-08-17 12:05:00,49.37,49.38,49.27,49.28,29000.0,32.834,32.8407,32.7675,32.7742,29000.0
2010-08-17 12:10:00,49.29,49.29,49.22,49.23,24800.0,32.7808,32.7808,32.7343,32.7409,24800.0
2010-08-17 12:15:00,49.22,49.27,49.21,49.22,34900.0,32.7343,32.7675,32.7276,32.7343,34900.0
2010-08-17 12:20:00,49.22,49.23,49.15,49.15,41300.0,32.7343,32.7409,32.6877,32.6877,41300.0
2010-08-17 12:25:00,49.15,49.16,49.15,49.16,21800.0,32.6877,32.6944,32.6877,32.6944,21800.0
2010-08-17 12:30:00,49.16,49.2,49.15,49.2,10800.0,32.6944,32.721,32.6877,32.721,10800.0
2010-08-17 12:35:00,49.2,49.28,49.18,49.27,67600.0,32.721,32.7742,32.7077,32.7675,67600.0
2010-08-17 12:40:00,49.27,49.27,49.22,49.22,21800.0,32.7675,32.7675,32.7343,32.7343,21800.0
2010-08-17 12:45:00,49.22,49.22,49.18,49.19,22900.0,32.7343,32.7343,32.7077,32.7143,22900.0
2010-08-17 12:50:00,49.2,49.2,49.15,49.15,16100.0,32.721,32.721,32.6877,32.6877,16100.0
2010-08-17 12:55:00,49.16,49.17,49.13,49.14,17800.0,32.6944,32.701,32.6744,32.6811,17800.0
2010-08-17 13:00:00,49.13,49.19,49.11,49.12,92700.0,32.6744,32.7143,32.6611,32.6678,92700.0
2010-08-17 13:05:00,49.12,49.13,49.08,49.1,37300.0,32.6678,32.6744,32.6412,32.6545,37300.0
2010-08-17 13:10:00,49.09,49.15,49.08,49.14,30000.0,32.6478,32.6877,32.6412,32.6811,30000.0
2010-08-17 13:15:00,49.15,49.25,49.15,49.22,96700.0,32.6877,32.7542,32.6877,32.7343,96700.0
2010-08-17 13:20:00,49.22,49.25,49.2,49.22,58300.0,32.7343,32.7542,32.721,32.7343,58300.0
2010-08-17 13:25:00,49.22,49.25,49.22,49.25,23800.0,32.7343,32.7542,32.7343,32.7542,23800.0
2010-08-17 13:30:00,49.25,49.28,49.24,49.26,60300.0,32.7542,32.7742,32.7476,32.7609,60300.0
2010-08-17 13:35:00,49.26,49.28,49.24,49.28,19600.0,32.7609,32.7742,32.7476,32.7742,19600.0
2010-08-17 13:40:00,49.28,49.29,49.21,49.23,27700.0,32.7742,32.7808,32.7276,32.7409,27700.0
2010-08-17 13:45:00,49.23,49.24,49.2,49.22,19800.0,32.7409,32.7476,32.721,32.7343,19800.0
2010-08-17 13:50:00,49.22,49.23,49.15,49.17,97000.0,32.7343,32.7409,32.6877,32.701,97000.0
2010-08-17 13:55:00,49.17,49.21,49.16,49.18,40400.0,32.701,32.7276,32.6944,32.7077,40400.0
2010-08-17 14:00:00,49.19,49.2,49.14,49.16,90400.0,32.7143,32.721,32.6811,32.6944,90400.0
2010-08-17 14:05:00,49.16,49.18,49.1,49.14,43900.0,32.6944,32.7077,32.6545,32.6811,43900.0
2010-08-17 14:10:00,49.15,49.16,49.09,49.1,64900.0,32.6877,32.6944,32.6478,32.6545,64900.0
2010-08-17 14:15:00,49.11,49.11,49.06,49.06,98000.0,32.6611,32.6611,32.6279,32.6279,98000.0
2010-08-17 14:20:00,49.06,49.07,49.04,49.06,59000.0,32.6279,32.6345,32.6146,32.6279,59000.0
2010-08-17 14:25:00,49.06,49.07,49.03,49.03,71300.0,32.6279,32.6345,32.6079,32.6079,71300.0
2010-08-17 14:30:00,49.03,49.04,48.99,48.99,76100.0,32.6079,32.6146,32.5813,32.5813,76100.0
2010-08-17 14:35:00,49.0,49.01,48.96,48.97,39700.0,32.588,32.5946,32.5614,32.568,39700.0
2010-08-17 14:40:00,48.97,49.0,48.96,48.99,33600.0,32.568,32.588,32.5614,32.5813,33600.0
2010-08-17 14:45:00,49.0,49.0,48.97,48.99,48500.0,32.588,32.588,32.568,32.5813,48500.0
2010-08-17 14:50:00,49.0,49.01,48.99,49.01,39200.0,32.588,32.5946,32.5813,32.5946,39200.0
2010-08-17 14:55:00,49.01,49.01,48.98,49.0,95800.0,32.5946,32.5946,32.5747,32.588,95800.0
2010-08-17 15:00:00,49.0,49.0,48.94,48.95,53900.0,32.588,32.588,32.5481,32.5547,53900.0
2010-08-17 15:05:00,48.95,48.95,48.86,48.92,69800.0,32.5547,32.5547,32.4949,32.5348,69800.0
2010-08-17 15:10:00,48.91,48.95,48.91,48.95,31100.0,32.5281,32.5547,32.5281,32.5547,31100.0
2010-08-17 15:15:00,48.94,48.95,48.85,48.86,63300.0,32.5481,32.5547,32.4882,32.4949,63300.0
2010-08-17 15:20:00,48.86,48.93,48.86,48.93,66400.0,32.4949,32.5414,32.4949,32.5414,66400.0
2010-08-17 15:25:00,48.94,48.97,48.92,48.95,40500.0,32.5481,32.568,32.5348,32.5547,40500.0
2010-08-17 15:30:00,48.95,48.97,48.9,48.9,64200.0,32.5547,32.568,32.5215,32.5215,64200.0
2010-08-17 15:35:00,48.9,48.9,48.8,48.85,94300.0,32.5215,32.5215,32.455,32.4882,94300.0
2010-08-17 15:40:00,48.85,48.85,48.76,48.81,70300.0,32.4882,32.4882,32.4284,32.4616,70300.0
2010-08-17 15:45:00,48.8,48.8,48.72,48.73,95300.0,32.455,32.455,32.4017,32.4084,95300.0
2010-08-17 15:50:00,48.74,48.78,48.71,48.71,100600.0,32.4151,32.4417,32.3951,32.3951,100600.0
2010-08-17 15:55:00,48.71,48.74,48.66,48.68,182700.0,32.3951,32.4151,32.3618,32.3751,182700.0
2010-08-18 09:30:00,48.67,48.76,48.48,48.59,62900.0,32.3685,32.4284,32.2421,32.3153,62900.0
2010-08-18 09:35:00,48.59,48.61,48.34,48.49,174800.0,32.3153,32.3286,32.149,32.2488,174800.0
2010-08-18 09:40:00,48.47,48.53,48.36,48.45,66300.0,32.2355,32.2754,32.1623,32.2222,66300.0
2010-08-18 09:45:00,48.44,48.5,48.34,48.5,49600.0,32.2155,32.2554,32.149,32.2554,49600.0
2010-08-18 09:50:00,48.49,48.49,48.39,48.49,31800.0,32.2488,32.2488,32.1823,32.2488,31800.0
2010-08-18 09:55:00,48.49,48.64,48.49,48.63,22600.0,32.2488,32.3485,32.2488,32.3419,22600.0
2010-08-18 10:00:00,48.63,48.75,48.59,48.69,63200.0,32.3419,32.4217,32.3153,32.3818,63200.0
2010-08-18 10:05:00,48.69,48.76,48.65,48.66,42000.0,32.3818,32.4284,32.3552,32.3618,42000.0
2010-08-18 10:10:00,48.65,48.75,48.62,48.73,51500.0,32.3552,32.4217,32.3352,32.4084,51500.0
2010-08-18 10:15:00,48.72,48.81,48.66,48.66,97600.0,32.4017,32.4616,32.3618,32.3618,97600.0
2010-08-18 10:20:00,48.66,48.68,48.5,48.53,88700.0,32.3618,32.3751,32.2554,32.2754,88700.0
2010-08-18 10:25:00,48.53,48.55,48.42,48.43,25900.0,32.2754,32.2887,32.2022,32.2089,25900.0
2010-08-18 10:30:00,48.45,48.53,48.42,48.47,30200.0,32.2222,32.2754,32.2022,32.2355,30200.0
2010-08-18 10:35:00,48.46,48.54,48.43,48.51,49700.0,32.2288,32.282,32.2089,32.2621,49700.0
2010-08-18 10:40:00,48.52,48.53,48.46,48.53,33400.0,32.2687,32.2754,32.2288,32.2754,33400.0
2010-08-18 10:45:00,48.53,48.53,48.38,48.42,44500.0,32.2754,32.2754,32.1756,32.2022,44500.0
2010-08-18 10:50:00,48.4,48.41,48.29,48.32,45000.0,32.1889,32.1956,32.1158,32.1357,45000.0
2010-08-18 10:55:00,48.32,48.35,48.25,48.33,40600.0,32.1357,32.1557,32.0892,32.1424,40600.0
2010-08-18 11:00:00,48.34,48.46,48.33,48.46,47000.0,32.149,32.2288,32.1424,32.2288,47000.0
2010-08-18 11:05:00,48.45,48.5,48.39,48.4,36900.0,32.2222,32.2554,32.1823,32.1889,36900.0
2010-08-18 11:10:00,48.39,48.48,48.39,48.47,22100.0,32.1823,32.2421,32.1823,32.2355,22100.0
2010-08-18 11:15:00,48.48,48.48,48.29,48.31,49300.0,32.2421,32.2421,32.1158,32.1291,49300.0
2010-08-18 11:20:00,48.32,48.46,48.32,48.45,38300.0,32.1357,32.2288,32.1357,32.2222,38300.0
2010-08-18 11:25:00,48.45,48.5,48.32,48.35,31600.0,32.2222,32.2554,32.1357,32.1557,31600.0
2010-08-18 11:30:00,48.35,48.36,48.33,48.34,25600.0,32.1557,32.1623,32.1424,32.149,25600.0
2010-08-18 11:35:00,48.35,48.35,48.31,48.32,28300.0,32.1557,32.1557,32.1291,32.1357,28300.0
2010-08-18 11:40:00,48.32,48.36,48.29,48.31,44500.0,32.1357,32.1623,32.1158,32.1291,44500.0
2010-08-18 11:45:00,48.31,48.34,48.26,48.34,66300.0,32.1291,32.149,32.0958,32.149,66300.0
2010-08-18 11:50:00,48.34,48.41,48.34,48.38,29300.0,32.149,32.1956,32.149,32.1756,29300.0
2010-08-18 11:55:00,48.38,48.4,48.37,48.37,11500.0,32.1756,32.1889,32.169,32.169,11500.0
2010-08-18 12:00:00,48.37,48.4,48.36,48.36,22900.0,32.169,32.1889,32.1623,32.1623,22900.0
2010-08-18 12:05:00,48.35,48.37,48.31,48.32,24600.0,32.1557,32.169,32.1291,32.1357,24600.0
2010-08-18 12:10:00,48.32,48.37,48.32,48.36,16400.0,32.1357,32.169,32.1357,32.1623,16400.0
2010-08-18 12:15:00,48.35,48.37,48.33,48.35,61900.0,32.1557,32.169,32.1424,32.1557,61900.0
2010-08-18 12:20:00,48.35,48.38,48.29,48.3,50900.0,32.1557,32.1756,32.1158,32.1224,50900.0
2010-08-18 12:25:00,48.3,48.34,48.28,48.31,44900.0,32.1224,32.149,32.1091,32.1291,44900.0
2010-08-18 12:30:00,48.32,48.37,48.32,48.37,16100.0,32.1357,32.169,32.1357,32.169,16100.0
2010-08-18 12:35:00,48.37,48.37,48.3,48.34,25600.0,32.169,32.169,32.1224,32.149,25600.0
2010-08-18 12:40:00,48.34,48.39,48.32,48.37,13700.0,32.149,32.1823,32.1357,32.169,13700.0
2010-08-18 12:45:00,48.37,48.43,48.35,48.42,11500.0,32.169,32.2089,32.1557,32.2022,11500.0
2010-08-18 12:50:00,48.43,48.5,48.41,48.49,58600.0,32.2089,32.2554,32.1956,32.2488,58600.0
2010-08-18 12:55:00,48.49,48.51,48.47,48.48,102000.0,32.2488,32.2621,32.2355,32.2421,102000.0
2010-08-18 13:00:00,48.48,48.48,48.45,48.47,34300.0,32.2421,32.2421,32.2222,32.2355,34300.0
2010-08-18 13:05:00,48.47,48.64,48.46,48.63,79400.0,32.2355,32.3485,32.2288,32.3419,79400.0
2010-08-18 13:10:00,48.64,48.67,48.63,48.64,47600.0,32.3485,32.3685,32.3419,32.3485,47600.0
2010-08-18 13:15:00,48.64,48.65,48.56,48.58,64600.0,32.3485,32.3552,32.2953,32.3086,64600.0
2010-08-18 13:20:00,48.57,48.57,48.53,48.55,35700.0,32.302,32.302,32.2754,32.2887,35700.0
2010-08-18 13:25:00,48.55,48.62,48.55,48.6,42500.0,32.2887,32.3352,32.2887,32.3219,42500.0
2010-08-18 13:30:00,48.61,48.67,48.6,48.65,69600.0,32.3286,32.3685,32.3219,32.3552,69600.0
2010-08-18 13:35:00,48.65,48.66,48.62,48.64,37800.0,32.3552,32.3618,32.3352,32.3485,37800.0
2010-08-18 13:40:00,48.64,48.71,48.63,48.71,12600.0,32.3485,32.3951,32.3419,32.3951,12600.0
2010-08-18 13:45:00,48.71,48.79,48.69,48.77,112800.0,32.3951,32.4483,32.3818,32.435,112800.0
2010-08-18 13:50:00,48.78,48.78,48.72,48.72,25200.0,32.4417,32.4417,32.4017,32.4017,25200.0
2010-08-18 13:55:00,48.73,48.74,48.71,48.73,30600.0,32.4084,32.4151,32.3951,32.4084,30600.0
2010-08-18 14:00:00,48.73,48.79,48.66,48.7,82400.0,32.4084,32.4483,32.3618,32.3884,82400.0
2010-08-18 14:05:00,48.7,48.71,48.59,48.6,36300.0,32.3884,32.3951,32.3153,32.3219,36300.0
2010-08-18 14:10:00,48.61,48.64,48.59,48.61,114300.0,32.3286,32.3485,32.3153,32.3286,114300.0
2010-08-18 14:15:00,48.62,48.64,48.6,48.61,19900.0,32.3352,32.3485,32.3219,32.3286,19900.0
2010-08-18 14:20:00,48.61,48.66,48.6,48.63,72700.0,32.3286,32.3618,32.3219,32.3419,72700.0
2010-08-18 14:25:00,48.64,48.68,48.62,48.63,22800.0,32.3485,32.3751,32.3352,32.3419,22800.0
2010-08-18 14:30:00,48.62,48.63,48.6,48.62,31500.0,32.3352,32.3419,32.3219,32.3352,31500.0
2010-08-18 14:35:00,48.62,48.64,48.61,48.63,24800.0,32.3352,32.3485,32.3286,32.3419,24800.0
2010-08-18 14:40:00,48.63,48.66,48.6,48.6,94300.0,32.3419,32.3618,32.3219,32.3219,94300.0
2010-08-18 14:45:00,48.61,48.62,48.58,48.62,25700.0,32.3286,32.3352,32.3086,32.3352,25700.0
2010-08-18 14:50:00,48.62,48.65,48.59,48.62,33100.0,32.3352,32.3552,32.3153,32.3352,33100.0
2010-08-18 14:55:00,48.61,48.64,48.53,48.55,53300.0,32.3286,32.3485,32.2754,32.2887,53300.0
2010-08-18 15:00:00,48.55,48.59,48.55,48.57,73500.0,32.2887,32.3153,32.2887,32.302,73500.0
2010-08-18 15:05:00,48.58,48.58,48.51,48.52,41900.0,32.3086,32.3086,32.2621,32.2687,41900.0
2010-08-18 15:10:00,48.52,48.53,48.4,48.43,91700.0,32.2687,32.2754,32.1889,32.2089,91700.0
2010-08-18 15:15:00,48.43,48.49,48.43,48.47,52300.0,32.2089,32.2488,32.2089,32.2355,52300.0
2010-08-18 15:20:00,48.47,48.52,48.44,48.5,106700.0,32.2355,32.2687,32.2155,32.2554,106700.0
2010-08-18 15:25:00,48.49,48.54,48.47,48.54,37300.0,32.2488,32.282,32.2355,32.282,37300.0
2010-08-18 15:30:00,48.53,48.64,48.5,48.63,51300.0,32.2754,32.3485,32.2554,32.3419,51300.0
2010-08-18 15:35:00,48.64,48.65,48.57,48.58,57900.0,32.3485,32.3552,32.302,32.3086,57900.0
2010-08-18 15:40:00,48.59,48.62,48.54,48.62,84800.0,32.3153,32.3352,32.282,32.3352,84800.0
2010-08-18 15:45:00,48.62,48.67,48.62,48.64,64200.0,32.3352,32.3685,32.3352,32.3485,64200.0
2010-08-18 15:50:00,48.65,48.68,48.6,48.61,59500.0,32.3552,32.3751,32.3219,32.3286,59500.0
2010-08-18 15:55:00,48.62,48.66,48.57,48.58,185600.0,32.3352,32.3618,32.302,32.3086,185600.0
2010-08-19 09:30:00,48.34,48.36,48.07,48.11,58700.0,32.149,32.1623,31.9695,31.9961,58700.0
2010-08-19 09:35:00,48.11,48.35,48.11,48.31,35500.0,31.9961,32.1557,31.9961,32.1291,35500.0
2010-08-19 09:40:00,48.32,48.46,48.25,48.42,38700.0,32.1357,32.2288,32.0892,32.2022,38700.0
2010-08-19 09:45:00,48.45,48.45,48.16,48.17,66000.0,32.2222,32.2222,32.0293,32.036,66000.0
2010-08-19 09:50:00,48.18,48.18,48.0,48.08,49400.0,32.0426,32.0426,31.9229,31.9761,49400.0
2010-08-19 09:55:00,48.07,48.19,48.05,48.13,31500.0,31.9695,32.0493,31.9562,32.0094,31500.0
2010-08-19 10:00:00,48.09,48.11,47.51,47.52,107900.0,31.9828,31.9961,31.597,31.6037,107900.0
2010-08-19 10:05:00,47.53,47.7,47.45,47.68,45000.0,31.6103,31.7234,31.5571,31.7101,45000.0
2010-08-19 10:10:00,47.67,47.79,47.66,47.78,44200.0,31.7034,31.7832,31.6968,31.7766,44200.0
2010-08-19 10:15:00,47.78,47.91,47.72,47.91,40800.0,31.7766,31.863,31.7367,31.863,40800.0
2010-08-19 10:20:00,47.9,47.91,47.83,47.88,53100.0,31.8564,31.863,31.8098,31.8431,53100.0
2010-08-19 10:25:00,47.88,47.9,47.64,47.66,39400.0,31.8431,31.8564,31.6835,31.6968,39400.0
2010-08-19 10:30:00,47.66,47.73,47.54,47.69,43000.0,31.6968,31.7433,31.617,31.7167,43000.0
2010-08-19 10:35:00,47.7,47.72,47.5,47.52,30800.0,31.7234,31.7367,31.5904,31.6037,30800.0
2010-08-19 10:40:00,47.53,47.55,47.42,47.48,65400.0,31.6103,31.6236,31.5372,31.5771,65400.0
2010-08-19 10:45:00,47.48,47.61,47.45,47.61,39700.0,31.5771,31.6635,31.5571,31.6635,39700.0
2010-08-19 10:50:00,47.6,47.63,47.48,47.49,20100.0,31.6569,31.6768,31.5771,31.5837,20100.0
2010-08-19 10:55:00,47.49,47.64,47.49,47.58,17700.0,31.5837,31.6835,31.5837,31.6436,17700.0
2010-08-19 11:00:00,47.58,47.62,47.43,47.45,43700.0,31.6436,31.6702,31.5438,31.5571,43700.0
2010-08-19 11:05:00,47.44,47.54,47.44,47.5,34800.0,31.5505,31.617,31.5505,31.5904,34800.0
2010-08-19 11:10:00,47.5,47.56,47.44,47.45,31000.0,31.5904,31.6303,31.5505,31.5571,31000.0
2010-08-19 11:15:00,47.46,47.53,47.44,47.53,20800.0,31.5638,31.6103,31.5505,31.6103,20800.0
2010-08-19 11:20:00,47.53,47.6,47.5,47.56,22700.0,31.6103,31.6569,31.5904,31.6303,22700.0
2010-08-19 11:25:00,47.56,47.57,47.52,47.53,13300.0,31.6303,31.6369,31.6037,31.6103,13300.0
2010-08-19 11:30:00,47.54,47.55,47.44,47.49,50200.0,31.617,31.6236,31.5505,31.5837,50200.0
2010-08-19 11:35:00,47.5,47.52,47.42,47.47,99400.0,31.5904,31.6037,31.5372,31.5704,99400.0
2010-08-19 11:40:00,47.47,47.49,47.34,47.36,29400.0,31.5704,31.5837,31.484,31.4973,29400.0
2010-08-19 11:45:00,47.36,47.42,47.33,47.36,44100.0,31.4973,31.5372,31.4773,31.4973,44100.0
2010-08-19 11:50:00,47.35,47.35,47.23,47.28,55300.0,31.4906,31.4906,31.4108,31.4441,55300.0
2010-08-19 11:55:00,47.3,47.36,47.28,47.35,14800.0,31.4574,31.4973,31.4441,31.4906,14800.0
2010-08-19 12:00:00,47.35,47.44,47.35,47.38,19000.0,31.4906,31.5505,31.4906,31.5106,19000.0
2010-08-19 12:05:00,47.38,47.45,47.37,47.43,45100.0,31.5106,31.5571,31.5039,31.5438,45100.0
2010-08-19 12:10:00,47.43,47.43,47.29,47.29,22800.0,31.5438,31.5438,31.4507,31.4507,22800.0
2010-08-19 12:15:00,47.29,47.41,47.28,47.41,25400.0,31.4507,31.5305,31.4441,31.5305,25400.0
2010-08-19 12:20:00,47.42,47.48,47.41,47.43,11100.0,31.5372,31.5771,31.5305,31.5438,11100.0
2010-08-19 12:25:00,47.44,47.45,47.39,47.41,10200.0,31.5505,31.5571,31.5172,31.5305,10200.0
2010-08-19 12:30:00,47.42,47.44,47.39,47.39,11200.0,31.5372,31.5505,31.5172,31.5172,11200.0
2010-08-19 12:35:00,47.4,47.41,47.37,47.39,28100.0,31.5239,31.5305,31.5039,31.5172,28100.0
2010-08-19 12:40:00,47.38,47.38,47.31,47.33,19600.0,31.5106,31.5106,31.464,31.4773,19600.0
2010-08-19 12:45:00,47.34,47.37,47.33,47.33,11000.0,31.484,31.5039,31.4773,31.4773,11000.0
2010-08-19 12:50:00,47.33,47.34,47.27,47.27,15800.0,31.4773,31.484,31.4374,31.4374,15800.0
2010-08-19 12:55:00,47.25,47.34,47.24,47.34,16000.0,31.4241,31.484,31.4175,31.484,16000.0
2010-08-19 13:00:00,47.34,47.4,47.33,47.39,25500.0,31.484,31.5239,31.4773,31.5172,25500.0
2010-08-19 13:05:00,47.4,47.43,47.33,47.35,36200.0,31.5239,31.5438,31.4773,31.4906,36200.0
2010-08-19 13:10:00,47.35,47.38,47.33,47.38,28400.0,31.4906,31.5106,31.4773,31.5106,28400.0
2010-08-19 13:15:00,47.38,47.41,47.31,47.41,30000.0,31.5106,31.5305,31.464,31.5305,30000.0
2010-08-19 13:20:00,47.41,47.42,47.35,47.37,16500.0,31.5305,31.5372,31.4906,31.5039,16500.0
2010-08-19 13:25:00,47.38,47.38,47.31,47.31,10400.0,31.5106,31.5106,31.464,31.464,10400.0
2010-08-19 13:30:00,47.32,47.34,47.29,47.29,26200.0,31.4707,31.484,31.4507,31.4507,26200.0
2010-08-19 13:35:00,47.3,47.37,47.29,47.37,28900.0,31.4574,31.5039,31.4507,31.5039,28900.0
2010-08-19 13:40:00,47.36,47.36,47.3,47.3,25600.0,31.4973,31.4973,31.4574,31.4574,25600.0
2010-08-19 13:45:00,47.31,47.32,47.28,47.28,20200.0,31.464,31.4707,31.4441,31.4441,20200.0
2010-08-19 13:50:00,47.28,47.3,47.26,47.28,14100.0,31.4441,31.4574,31.4308,31.4441,14100.0
2010-08-19 13:55:00,47.29,47.3,47.2,47.21,21500.0,31.4507,31.4574,31.3909,31.3975,21500.0
2010-08-19 14:00:00,47.21,47.21,47.15,47.19,29300.0,31.3975,31.3975,31.3576,31.3842,29300.0
2010-08-19 14:05:00,47.19,47.19,47.11,47.18,29600.0,31.3842,31.3842,31.331,31.3776,29600.0
2010-08-19 14:10:00,47.18,47.27,47.18,47.27,23500.0,31.3776,31.4374,31.3776,31.4374,23500.0
2010-08-19 14:15:00,47.26,47.26,47.22,47.26,22100.0,31.4308,31.4308,31.4042,31.4308,22100.0
2010-08-19 14:20:00,47.24,47.37,47.24,47.34,31300.0,31.4175,31.5039,31.4175,31.484,31300.0
2010-08-19 14:25:00,47.35,47.35,47.31,47.33,13400.0,31.4906,31.4906,31.464,31.4773,13400.0
2010-08-19 14:30:00,47.33,47.38,47.33,47.34,38300.0,31.4773,31.5106,31.4773,31.484,38300.0
2010-08-19 14:35:00,47.33,47.37,47.3,47.31,37200.0,31.4773,31.5039,31.4574,31.464,37200.0
2010-08-19 14:40:00,47.31,47.33,47.23,47.3,39300.0,31.464,31.4773,31.4108,31.4574,39300.0
2010-08-19 14:45:00,47.3,47.35,47.29,47.35,28900.0,31.4574,31.4906,31.4507,31.4906,28900.0
2010-08-19 14:50:00,47.34,47.39,47.3,47.33,33900.0,31.484,31.5172,31.4574,31.4773,33900.0
2010-08-19 14:55:00,47.35,47.36,47.29,47.32,36300.0,31.4906,31.4973,31.4507,31.4707,36300.0
2010-08-19 15:00:00,47.32,47.32,47.25,47.28,44400.0,31.4707,31.4707,31.4241,31.4441,44400.0
2010-08-19 15:05:00,47.29,47.36,47.27,47.33,34700.0,31.4507,31.4973,31.4374,31.4773,34700.0
2010-08-19 15:10:00,47.33,47.47,47.32,47.47,45400.0,31.4773,31.5704,31.4707,31.5704,45400.0
2010-08-19 15:15:00,47.46,47.54,47.44,47.47,63600.0,31.5638,31.617,31.5505,31.5704,63600.0
2010-08-19 15:20:00,47.47,47.58,47.43,47.58,51100.0,31.5704,31.6436,31.5438,31.6436,51100.0
2010-08-19 15:25:00,47.58,47.58,47.43,47.43,68900.0,31.6436,31.6436,31.5438,31.5438,68900.0
2010-08-19 15:30:00,47.43,47.5,47.42,47.49,67700.0,31.5438,31.5904,31.5372,31.5837,67700.0
2010-08-19 15:35:00,47.49,47.49,47.39,47.41,75900.0,31.5837,31.5837,31.5172,31.5305,75900.0
2010-08-19 15:40:00,47.4,47.43,47.33,47.39,70800.0,31.5239,31.5438,31.4773,31.5172,70800.0
2010-08-19 15:45:00,47.4,47.45,47.38,47.42,132600.0,31.5239,31.5571,31.5106,31.5372,132600.0
2010-08-19 15:50:00,47.41,47.47,47.37,47.46,102600.0,31.5305,31.5704,31.5039,31.5638,102600.0
2010-08-19 15:55:00,47.46,47.47,47.38,47.4,192400.0,31.5638,31.5704,31.5106,31.5239,192400.0
2010-08-20 09:30:00,47.09,47.29,46.84,46.96,663300.0,31.3177,31.4507,31.1514,31.2312,663300.0
2010-08-20 09:35:00,46.96,47.09,46.78,46.82,43500.0,31.2312,31.3177,31.1115,31.1381,43500.0
2010-08-20 09:40:00,46.81,46.86,46.45,46.45,161400.0,31.1315,31.1647,30.8921,30.8921,161400.0
2010-08-20 09:45:00,46.46,46.46,46.25,46.26,124400.0,30.8987,30.8987,30.759,30.7657,124400.0
2010-08-20 09:50:00,46.26,46.3,46.18,46.21,173700.0,30.7657,30.7923,30.7125,30.7324,173700.0
2010-08-20 09:55:00,46.22,46.33,46.22,46.33,79900.0,30.7391,30.8123,30.7391,30.8123,79900.0
2010-08-20 10:00:00,46.34,46.48,46.33,46.47,36100.0,30.8189,30.912,30.8123,30.9054,36100.0
2010-08-20 10:05:00,46.47,46.49,46.36,46.37,54000.0,30.9054,30.9187,30.8322,30.8389,54000.0
2010-08-20 10:10:00,46.37,46.39,46.25,46.27,73300.0,30.8389,30.8522,30.759,30.7724,73300.0
2010-08-20 10:15:00,46.28,46.41,46.27,46.38,43600.0,30.779,30.8655,30.7724,30.8455,43600.0
2010-08-20 10:20:00,46.38,46.55,46.38,46.55,48300.0,30.8455,30.9586,30.8455,30.9586,48300.0
2010-08-20 10:25:00,46.55,46.6,46.51,46.54,48100.0,30.9586,30.9918,30.932,30.9519,48100.0
2010-08-20 10:30:00,46.52,46.55,46.44,46.5,32700.0,30.9386,30.9586,30.8854,30.9253,32700.0
2010-08-20 10:35:00,46.51,46.59,46.49,46.53,15900.0,30.932,30.9852,30.9187,30.9453,15900.0
2010-08-20 10:40:00,46.54,46.67,46.53,46.63,18200.0,30.9519,31.0384,30.9453,31.0118,18200.0
2010-08-20 10:45:00,46.62,46.66,46.56,46.56,17800.0,31.0051,31.0317,30.9652,30.9652,17800.0
2010-08-20 10:50:00,46.57,46.59,46.45,46.45,27200.0,30.9719,30.9852,30.8921,30.8921,27200.0
2010-08-20 10:55:00,46.45,46.53,46.45,46.5,35200.0,30.8921,30.9453,30.8921,30.9253,35200.0
2010-08-20 11:00:00,46.49,46.51,46.47,46.47,16500.0,30.9187,30.932,30.9054,30.9054,16500.0
2010-08-20 11:05:00,46.47,46.57,46.41,46.56,33500.0,30.9054,30.9719,30.8655,30.9652,33500.0
2010-08-20 11:10:00,46.55,46.56,46.51,46.52,19400.0,30.9586,30.9652,30.932,30.9386,19400.0
2010-08-20 11:15:00,46.51,46.52,46.46,46.47,29000.0,30.932,30.9386,30.8987,30.9054,29000.0
2010-08-20 11:20:00,46.48,46.52,46.43,46.43,14400.0,30.912,30.9386,30.8788,30.8788,14400.0
2010-08-20 11:25:00,46.44,46.48,46.4,46.48,26400.0,30.8854,30.912,30.8588,30.912,26400.0
2010-08-20 11:30:00,46.47,46.5,46.42,46.43,29100.0,30.9054,30.9253,30.8721,30.8788,29100.0
2010-08-20 11:35:00,46.44,46.44,46.26,46.28,55900.0,30.8854,30.8854,30.7657,30.779,55900.0
2010-08-20 11:40:00,46.28,46.38,46.28,46.37,36600.0,30.779,30.8455,30.779,30.8389,36600.0
2010-08-20 11:45:00,46.36,46.36,46.25,46.25,44600.0,30.8322,30.8322,30.759,30.759,44600.0
2010-08-20 11:50:00,46.25,46.31,46.25,46.27,21500.0,30.759,30.799,30.759,30.7724,21500.0
2010-08-20 11:55:00,46.26,46.28,46.25,46.26,54000.0,30.7657,30.779,30.759,30.7657,54000.0
2010-08-20 12:00:00,46.27,46.35,46.25,46.34,31600.0,30.7724,30.8256,30.759,30.8189,31600.0
2010-08-20 12:05:00,46.34,46.36,46.33,46.33,8200.0,30.8189,30.8322,30.8123,30.8123,8200.0
2010-08-20 12:10:00,46.34,46.39,46.32,46.39,14900.0,30.8189,30.8522,30.8056,30.8522,14900.0
2010-08-20 12:15:00,46.38,46.42,46.35,46.41,33700.0,30.8455,30.8721,30.8256,30.8655,33700.0
2010-08-20 12:20:00,46.4,46.57,46.4,46.57,27500.0,30.8588,30.9719,30.8588,30.9719,27500.0
2010-08-20 12:25:00,46.56,46.57,46.52,46.54,48400.0,30.9652,30.9719,30.9386,30.9519,48400.0
2010-08-20 12:30:00,46.53,46.57,46.51,46.52,15700.0,30.9453,30.9719,30.932,30.9386,15700.0
2010-08-20 12:35:00,46.51,46.52,46.5,46.52,10200.0,30.932,30.9386,30.9253,30.9386,10200.0
2010-08-20 12:40:00,46.53,46.53,46.47,46.51,18500.0,30.9453,30.9453,30.9054,30.932,18500.0
2010-08-20 12:45:00,46.5,46.51,46.45,46.47,19900.0,30.9253,30.932,30.8921,30.9054,19900.0
2010-08-20 12:50:00,46.47,46.47,46.42,46.46,17300.0,30.9054,30.9054,30.8721,30.8987,17300.0
2010-08-20 12:55:00,46.47,46.52,46.45,46.46,68600.0,30.9054,30.9386,30.8921,30.8987,68600.0
2010-08-20 13:00:00,46.46,46.48,46.46,46.48,34600.0,30.8987,30.912,30.8987,30.912,34600.0
2010-08-20 13:05:00,46.47,46.49,46.44,46.47,17200.0,30.9054,30.9187,30.8854,30.9054,17200.0
2010-08-20 13:10:00,46.47,46.48,46.41,46.41,28200.0,30.9054,30.912,30.8655,30.8655,28200.0
2010-08-20 13:15:00,46.41,46.44,46.4,46.41,15800.0,30.8655,30.8854,30.8588,30.8655,15800.0
2010-08-20 13:20:00,46.41,46.42,46.4,46.42,24000.0,30.8655,30.8721,30.8588,30.8721,24000.0
2010-08-20 13:25:00,46.42,46.47,46.4,46.43,54000.0,30.8721,30.9054,30.8588,30.8788,54000.0
2010-08-20 13:30:00,46.44,46.44,46.39,46.4,28100.0,30.8854,30.8854,30.8522,30.8588,28100.0
2010-08-20 13:35:00,46.4,46.41,46.35,46.36,18300.0,30.8588,30.8655,30.8256,30.8322,18300.0
2010-08-20 13:40:00,46.36,46.38,46.35,46.35,12700.0,30.8322,30.8455,30.8256,30.8256,12700.0
2010-08-20 13:45:00,46.35,46.38,46.34,46.37,33600.0,30.8256,30.8455,30.8189,30.8389,33600.0
2010-08-20 13:50:00,46.37,46.44,46.37,46.41,31000.0,30.8389,30.8854,30.8389,30.8655,31000.0
2010-08-20 13:55:00,46.41,46.43,46.35,46.37,20300.0,30.8655,30.8788,30.8256,30.8389,20300.0
2010-08-20 14:00:00,46.38,46.42,46.36,46.41,27900.0,30.8455,30.8721,30.8322,30.8655,27900.0
2010-08-20 14:05:00,46.41,46.42,46.4,46.4,13000.0,30.8655,30.8721,30.8588,30.8588,13000.0
2010-08-20 14:10:00,46.41,46.47,46.4,46.47,41800.0,30.8655,30.9054,30.8588,30.9054,41800.0
2010-08-20 14:15:00,46.47,46.5,46.46,46.47,23000.0,30.9054,30.9253,30.8987,30.9054,23000.0
2010-08-20 14:20:00,46.48,46.53,46.45,46.45,30200.0,30.912,30.9453,30.8921,30.8921,30200.0
2010-08-20 14:25:00,46.45,46.48,46.44,46.44,33300.0,30.8921,30.912,30.8854,30.8854,33300.0
2010-08-20 14:30:00,46.44,46.59,46.44,46.57,43800.0,30.8854,30.9852,30.8854,30.9719,43800.0
2010-08-20 14:35:00,46.56,46.59,46.53,46.53,28600.0,30.9652,30.9852,30.9453,30.9453,28600.0
2010-08-20 14:40:00,46.53,46.58,46.48,46.58,32800.0,30.9453,30.9785,30.912,30.9785,32800.0
2010-08-20 14:45:00,46.59,46.66,46.54,46.54,55800.0,30.9852,31.0317,30.9519,30.9519,55800.0
2010-08-20 14:50:00,46.54,46.66,46.54,46.61,47900.0,30.9519,31.0317,30.9519,30.9985,47900.0
2010-08-20 14:55:00,46.61,46.62,46.54,46.58,35100.0,30.9985,31.0051,30.9519,30.9785,35100.0
2010-08-20 15:00:00,46.58,46.6,46.55,46.6,41700.0,30.9785,30.9918,30.9586,30.9918,41700.0
2010-08-20 15:05:00,46.59,46.61,46.57,46.6,89200.0,30.9852,30.9985,30.9719,30.9918,89200.0
2010-08-20 15:10:00,46.6,46.69,46.58,46.68,103800.0,30.9918,31.0517,30.9785,31.045,103800.0
2010-08-20 15:15:00,46.68,46.71,46.65,46.68,116800.0,31.045,31.065,31.0251,31.045,116800.0
2010-08-20 15:20:00,46.69,46.69,46.59,46.62,114000.0,31.0517,31.0517,30.9852,31.0051,114000.0
2010-08-20 15:25:00,46.63,46.66,46.62,46.66,39400.0,31.0118,31.0317,31.0051,31.0317,39400.0
2010-08-20 15:30:00,46.66,46.72,46.65,46.68,56200.0,31.0317,31.0716,31.0251,31.045,56200.0
2010-08-20 15:35:00,46.69,46.73,46.6,46.61,75000.0,31.0517,31.0783,30.9918,30.9985,75000.0
2010-08-20 15:40:00,46.61,46.69,46.61,46.64,72900.0,30.9985,31.0517,30.9985,31.0184,72900.0
2010-08-20 15:45:00,46.65,46.7,46.61,46.63,148200.0,31.0251,31.0583,30.9985,31.0118,148200.0
2010-08-20 15:50:00,46.62,46.71,46.62,46.7,179300.0,31.0051,31.065,31.0051,31.0583,179300.0
2010-08-20 15:55:00,46.7,46.74,46.65,46.67,206200.0,31.0583,31.0849,31.0251,31.0384,206200.0
2010-08-23 09:30:00,47.01,47.18,46.97,47.18,41000.0,31.2645,31.3776,31.2379,31.3776,41000.0
2010-08-23 09:35:00,47.14,47.35,47.12,47.35,32900.0,31.351,31.4906,31.3377,31.4906,32900.0
2010-08-23 09:40:00,47.36,47.43,47.28,47.42,40800.0,31.4973,31.5438,31.4441,31.5372,40800.0
2010-08-23 09:45:00,47.4,47.55,47.39,47.51,56400.0,31.5239,31.6236,31.5172,31.597,56400.0
2010-08-23 09:50:00,47.53,47.61,47.47,47.47,62400.0,31.6103,31.6635,31.5704,31.5704,62400.0
2010-08-23 09:55:00,47.48,47.63,47.47,47.63,70900.0,31.5771,31.6768,31.5704,31.6768,70900.0
2010-08-23 10:00:00,47.63,47.65,47.58,47.64,53600.0,31.6768,31.6901,31.6436,31.6835,53600.0
2010-08-23 10:05:00,47.65,47.69,47.61,47.64,54800.0,31.6901,31.7167,31.6635,31.6835,54800.0
2010-08-23 10:10:00,47.63,47.64,47.44,47.49,74400.0,31.6768,31.6835,31.5505,31.5837,74400.0
2010-08-23 10:15:00,47.49,47.55,47.48,47.53,64100.0,31.5837,31.6236,31.5771,31.6103,64100.0
2010-08-23 10:20:00,47.54,47.54,47.38,47.39,38300.0,31.617,31.617,31.5106,31.5172,38300.0
2010-08-23 10:25:00,47.39,47.39,47.3,47.34,57600.0,31.5172,31.5172,31.4574,31.484,57600.0
2010-08-23 10:30:00,47.35,47.55,47.34,47.53,41300.0,31.4906,31.6236,31.484,31.6103,41300.0
2010-08-23 10:35:00,47.53,47.56,47.5,47.53,37900.0,31.6103,31.6303,31.5904,31.6103,37900.0
2010-08-23 10:40:00,47.54,47.54,47.29,47.3,46000.0,31.617,31.617,31.4507,31.4574,46000.0
2010-08-23 10:45:00,47.29,47.32,47.19,47.22,47700.0,31.4507,31.4707,31.3842,31.4042,47700.0
2010-08-23 10:50:00,47.22,47.26,47.13,47.14,62300.0,31.4042,31.4308,31.3443,31.351,62300.0
2010-08-23 10:55:00,47.15,47.19,47.14,47.19,35300.0,31.3576,31.3842,31.351,31.3842,35300.0
2010-08-23 11:00:00,47.19,47.19,47.13,47.14,70100.0,31.3842,31.3842,31.3443,31.351,70100.0
2010-08-23 11:05:00,47.14,47.29,47.13,47.26,40800.0,31.351,31.4507,31.3443,31.4308,40800.0
2010-08-23 11:10:00,47.26,47.3,47.2,47.3,30400.0,31.4308,31.4574,31.3909,31.4574,30400.0
2010-08-23 11:15:00,47.29,47.3,47.19,47.2,31600.0,31.4507,31.4574,31.3842,31.3909,31600.0
2010-08-23 11:20:00,47.21,47.21,47.1,47.17,60400.0,31.3975,31.3975,31.3244,31.3709,60400.0
2010-08-23 11:25:00,47.18,47.25,47.15,47.24,78800.0,31.3776,31.4241,31.3576,31.4175,78800.0
2010-08-23 11:30:00,47.24,47.24,47.18,47.21,36600.0,31.4175,31.4175,31.3776,31.3975,36600.0
2010-08-23 11:35:00,47.21,47.3,47.19,47.29,32800.0,31.3975,31.4574,31.3842,31.4507,32800.0
2010-08-23 11:40:00,47.3,47.36,47.29,47.34,45100.0,31.4574,31.4973,31.4507,31.484,45100.0
2010-08-23 11:45:00,47.35,47.44,47.34,47.37,22300.0,31.4906,31.5505,31.484,31.5039,22300.0
2010-08-23 11:50:00,47.36,47.38,47.32,47.32,120500.0,31.4973,31.5106,31.4707,31.4707,120500.0
2010-08-23 11:55:00,47.32,47.35,47.21,47.24,219600.0,31.4707,31.4906,31.3975,31.4175,219600.0
2010-08-23 12:00:00,47.25,47.33,47.24,47.33,21900.0,31.4241,31.4773,31.4175,31.4773,21900.0
2010-08-23 12:05:00,47.33,47.4,47.33,47.38,25200.0,31.4773,31.5239,31.4773,31.5106,25200.0
2010-08-23 12:10:00,47.37,47.43,47.33,47.39,172200.0,31.5039,31.5438,31.4773,31.5172,172200.0
2010-08-23 12:15:00,47.39,47.4,47.36,47.37,19600.0,31.5172,31.5239,31.4973,31.5039,19600.0
2010-08-23 12:20:00,47.38,47.39,47.33,47.36,25400.0,31.5106,31.5172,31.4773,31.4973,25400.0
2010-08-23 12:25:00,47.35,47.37,47.32,47.36,23800.0,31.4906,31.5039,31.4707,31.4973,23800.0
2010-08-23 12:30:00,47.37,47.43,47.36,47.41,35300.0,31.5039,31.5438,31.4973,31.5305,35300.0
2010-08-23 12:35:00,47.42,47.43,47.39,47.4,42200.0,31.5372,31.5438,31.5172,31.5239,42200.0
2010-08-23 12:40:00,47.4,47.42,47.38,47.42,51000.0,31.5239,31.5372,31.5106,31.5372,51000.0
2010-08-23 12:45:00,47.41,47.42,47.39,47.41,30100.0,31.5305,31.5372,31.5172,31.5305,30100.0
2010-08-23 12:50:00,47.4,47.47,47.4,47.45,30400.0,31.5239,31.5704,31.5239,31.5571,30400.0
2010-08-23 12:55:00,47.45,47.48,47.41,47.44,34900.0,31.5571,31.5771,31.5305,31.5505,34900.0
2010-08-23 13:00:00,47.44,47.44,47.38,47.4,41800.0,31.5505,31.5505,31.5106,31.5239,41800.0
2010-08-23 13:05:00,47.41,47.48,47.4,47.46,46000.0,31.5305,31.5771,31.5239,31.5638,46000.0
2010-08-23 13:10:00,47.46,47.47,47.4,47.47,29400.0,31.5638,31.5704,31.5239,31.5704,29400.0
2010-08-23 13:15:00,47.47,47.52,47.46,47.51,86900.0,31.5704,31.6037,31.5638,31.597,86900.0
2010-08-23 13:20:00,47.51,47.51,47.45,47.46,42800.0,31.597,31.597,31.5571,31.5638,42800.0
2010-08-23 13:25:00,47.46,47.48,47.41,47.46,43600.0,31.5638,31.5771,31.5305,31.5638,43600.0
2010-08-23 13:30:00,47.47,47.48,47.4,47.42,27800.0,31.5704,31.5771,31.5239,31.5372,27800.0
2010-08-23 13:35:00,47.42,47.44,47.39,47.41,45900.0,31.5372,31.5505,31.5172,31.5305,45900.0
2010-08-23 13:40:00,47.41,47.45,47.39,47.42,64200.0,31.5305,31.5571,31.5172,31.5372,64200.0
2010-08-23 13:45:00,47.41,47.5,47.41,47.47,34500.0,31.5305,31.5904,31.5305,31.5704,34500.0
2010-08-23 13:50:00,47.48,47.51,47.44,47.46,26600.0,31.5771,31.597,31.5505,31.5638,26600.0
2010-08-23 13:55:00,47.46,47.49,47.41,47.47,30700.0,31.5638,31.5837,31.5305,31.5704,30700.0
2010-08-23 14:00:00,47.46,47.47,47.42,47.43,26800.0,31.5638,31.5704,31.5372,31.5438,26800.0
2010-08-23 14:05:00,47.42,47.58,47.42,47.57,62300.0,31.5372,31.6436,31.5372,31.6369,62300.0
2010-08-23 14:10:00,47.57,47.64,47.57,47.62,46600.0,31.6369,31.6835,31.6369,31.6702,46600.0
2010-08-23 14:15:00,47.63,47.66,47.51,47.53,59600.0,31.6768,31.6968,31.597,31.6103,59600.0
2010-08-23 14:20:00,47.53,47.54,47.48,47.52,33900.0,31.6103,31.617,31.5771,31.6037,33900.0
2010-08-23 14:25:00,47.52,47.54,47.5,47.51,26200.0,31.6037,31.617,31.5904,31.597,26200.0
2010-08-23 14:30:00,47.51,47.6,47.51,47.58,40900.0,31.597,31.6569,31.597,31.6436,40900.0
2010-08-23 14:35:00,47.58,47.62,47.58,47.58,41800.0,31.6436,31.6702,31.6436,31.6436,41800.0
2010-08-23 14:40:00,47.57,47.58,47.49,47.51,27700.0,31.6369,31.6436,31.5837,31.597,27700.0
2010-08-23 14:45:00,47.51,47.53,47.5,47.5,32400.0,31.597,31.6103,31.5904,31.5904,32400.0
2010-08-23 14:50:00,47.5,47.52,47.48,47.51,37200.0,31.5904,31.6037,31.5771,31.597,37200.0
2010-08-23 14:55:00,47.51,47.52,47.49,47.5,47800.0,31.597,31.6037,31.5837,31.5904,47800.0
2010-08-23 15:00:00,47.5,47.54,47.49,47.53,71200.0,31.5904,31.617,31.5837,31.6103,71200.0
2010-08-23 15:05:00,47.54,47.55,47.48,47.5,68200.0,31.617,31.6236,31.5771,31.5904,68200.0
2010-08-23 15:10:00,47.5,47.51,47.48,47.5,65500.0,31.5904,31.597,31.5771,31.5904,65500.0
2010-08-23 15:15:00,47.5,47.56,47.5,47.52,45000.0,31.5904,31.6303,31.5904,31.6037,45000.0
2010-08-23 15:20:00,47.52,47.53,47.47,47.47,144800.0,31.6037,31.6103,31.5704,31.5704,144800.0
2010-08-23 15:25:00,47.47,47.47,47.35,47.37,71200.0,31.5704,31.5704,31.4906,31.5039,71200.0
2010-08-23 15:30:00,47.37,47.37,47.29,47.32,118100.0,31.5039,31.5039,31.4507,31.4707,118100.0
2010-08-23 15:35:00,47.31,47.31,47.2,47.21,52900.0,31.464,31.464,31.3909,31.3975,52900.0
2010-08-23 15:40:00,47.21,47.24,47.17,47.18,96200.0,31.3975,31.4175,31.3709,31.3776,96200.0
2010-08-23 15:45:00,47.17,47.2,47.13,47.18,114300.0,31.3709,31.3909,31.3443,31.3776,114300.0
2010-08-23 15:50:00,47.18,47.19,47.11,47.13,159500.0,31.3776,31.3842,31.331,31.3443,159500.0
2010-08-23 15:55:00,47.13,47.17,47.08,47.11,183800.0,31.3443,31.3709,31.311,31.331,183800.0
2010-08-24 09:30:00,46.36,46.57,45.34,45.38,251100.0,30.8322,30.9719,30.1538,30.1804,251100.0
2010-08-24 09:35:00,45.37,45.49,45.17,45.29,242300.0,30.1738,30.2536,30.0408,30.1206,242300.0
2010-08-24 09:40:00,45.29,45.29,45.13,45.23,143200.0,30.1206,30.1206,30.0142,30.0807,143200.0
2010-08-24 09:45:00,45.24,45.59,45.23,45.57,230800.0,30.0873,30.3201,30.0807,30.3068,230800.0
2010-08-24 09:50:00,45.58,45.58,45.43,45.47,171800.0,30.3135,30.3135,30.2137,30.2403,171800.0
2010-08-24 09:55:00,45.47,45.53,45.37,45.48,112100.0,30.2403,30.2802,30.1738,30.247,112100.0
2010-08-24 10:00:00,45.47,45.48,45.07,45.35,85100.0,30.2403,30.247,29.9743,30.1605,85100.0
2010-08-24 10:05:00,45.35,45.37,45.24,45.37,75800.0,30.1605,30.1738,30.0873,30.1738,75800.0
2010-08-24 10:10:00,45.36,45.52,45.36,45.51,70600.0,30.1671,30.2736,30.1671,30.2669,70600.0
2010-08-24 10:15:00,45.53,45.77,45.48,45.7,127600.0,30.2802,30.4398,30.247,30.3933,127600.0
2010-08-24 10:20:00,45.69,45.83,45.63,45.77,61500.0,30.3866,30.4797,30.3467,30.4398,61500.0
2010-08-24 10:25:00,45.74,45.77,45.58,45.6,49000.0,30.4199,30.4398,30.3135,30.3268,49000.0
2010-08-24 10:30:00,45.59,45.64,45.47,45.5,78900.0,30.3201,30.3534,30.2403,30.2603,78900.0
2010-08-24 10:35:00,45.5,45.5,45.39,45.47,68700.0,30.2603,30.2603,30.1871,30.2403,68700.0
2010-08-24 10:40:00,45.47,45.62,45.4,45.58,64400.0,30.2403,30.3401,30.1937,30.3135,64400.0
2010-08-24 10:45:00,45.58,45.65,45.53,45.63,34000.0,30.3135,30.36,30.2802,30.3467,34000.0
2010-08-24 10:50:00,45.64,45.67,45.52,45.55,42200.0,30.3534,30.3733,30.2736,30.2935,42200.0
2010-08-24 10:55:00,45.56,45.7,45.56,45.67,68200.0,30.3002,30.3933,30.3002,30.3733,68200.0
2010-08-24 11:00:00,45.68,45.86,45.68,45.76,69000.0,30.38,30.4997,30.38,30.4332,69000.0
2010-08-24 11:05:00,45.77,45.87,45.76,45.8,136700.0,30.4398,30.5063,30.4332,30.4598,136700.0
2010-08-24 11:10:00,45.78,45.87,45.76,45.8,63900.0,30.4465,30.5063,30.4332,30.4598,63900.0
2010-08-24 11:15:00,45.8,45.8,45.73,45.77,97200.0,30.4598,30.4598,30.4132,30.4398,97200.0
2010-08-24 11:20:00,45.77,45.81,45.72,45.73,156200.0,30.4398,30.4664,30.4066,30.4132,156200.0
2010-08-24 11:25:00,45.74,45.84,45.73,45.84,62200.0,30.4199,30.4864,30.4132,30.4864,62200.0
2010-08-24 11:30:00,45.85,45.94,45.8,45.92,45700.0,30.493,30.5529,30.4598,30.5396,45700.0
2010-08-24 11:35:00,45.93,46.07,45.93,46.04,40700.0,30.5462,30.6393,30.5462,30.6194,40700.0
2010-08-24 11:40:00,46.03,46.15,46.02,46.12,36400.0,30.6127,30.6925,30.6061,30.6726,36400.0
2010-08-24 11:45:00,46.12,46.13,46.04,46.06,51500.0,30.6726,30.6792,30.6194,30.6327,51500.0
2010-08-24 11:50:00,46.05,46.06,45.98,46.02,37000.0,30.626,30.6327,30.5795,30.6061,37000.0
2010-08-24 11:55:00,46.03,46.13,46.02,46.06,29200.0,30.6127,30.6792,30.6061,30.6327,29200.0
2010-08-24 12:00:00,46.06,46.15,46.02,46.13,28400.0,30.6327,30.6925,30.6061,30.6792,28400.0
2010-08-24 12:05:00,46.13,46.18,46.08,46.17,16100.0,30.6792,30.7125,30.646,30.7058,16100.0
2010-08-24 12:10:00,46.16,46.22,46.08,46.08,32900.0,30.6992,30.7391,30.646,30.646,32900.0
2010-08-24 12:15:00,46.08,46.19,46.04,46.19,65500.0,30.646,30.7191,30.6194,30.7191,65500.0
2010-08-24 12:20:00,46.19,46.25,46.15,46.16,107200.0,30.7191,30.759,30.6925,30.6992,107200.0
2010-08-24 12:25:00,46.15,46.16,46.02,46.07,72000.0,30.6925,30.6992,30.6061,30.6393,72000.0
2010-08-24 12:30:00,46.08,46.18,46.08,46.16,40500.0,30.646,30.7125,30.646,30.6992,40500.0
2010-08-24 12:35:00,46.15,46.2,46.11,46.2,30000.0,30.6925,30.7258,30.6659,30.7258,30000.0
2010-08-24 12:40:00,46.19,46.28,46.18,46.27,107900.0,30.7191,30.779,30.7125,30.7724,107900.0
2010-08-24 12:45:00,46.26,46.33,46.22,46.23,56500.0,30.7657,30.8123,30.7391,30.7457,56500.0
2010-08-24 12:50:00,46.24,46.31,46.21,46.27,69200.0,30.7524,30.799,30.7324,30.7724,69200.0
2010-08-24 12:55:00,46.27,46.31,46.24,46.26,23700.0,30.7724,30.799,30.7524,30.7657,23700.0
2010-08-24 13:00:00,46.25,46.26,46.14,46.16,24100.0,30.759,30.7657,30.6859,30.6992,24100.0
2010-08-24 13:05:00,46.16,46.19,46.13,46.19,21600.0,30.6992,30.7191,30.6792,30.7191,21600.0
2010-08-24 13:10:00,46.18,46.22,46.16,46.19,37500.0,30.7125,30.7391,30.6992,30.7191,37500.0
2010-08-24 13:15:00,46.18,46.2,46.18,46.19,11000.0,30.7125,30.7258,30.7125,30.7191,11000.0
2010-08-24 13:20:00,46.18,46.21,46.15,46.18,20200.0,30.7125,30.7324,30.6925,30.7125,20200.0
2010-08-24 13:25:00,46.18,46.36,46.18,46.35,43800.0,30.7125,30.8322,30.7125,30.8256,43800.0
2010-08-24 13:30:00,46.35,46.39,46.28,46.38,142500.0,30.8256,30.8522,30.779,30.8455,142500.0
2010-08-24 13:35:00,46.38,46.43,46.38,46.4,42300.0,30.8455,30.8788,30.8455,30.8588,42300.0
2010-08-24 13:40:00,46.4,46.43,46.21,46.22,69800.0,30.8588,30.8788,30.7324,30.7391,69800.0
2010-08-24 13:45:00,46.22,46.25,46.17,46.21,41700.0,30.7391,30.759,30.7058,30.7324,41700.0
2010-08-24 13:50:00,46.23,46.25,46.16,46.17,46800.0,30.7457,30.759,30.6992,30.7058,46800.0
2010-08-24 13:55:00,46.17,46.18,46.16,46.17,28600.0,30.7058,30.7125,30.6992,30.7058,28600.0
2010-08-24 14:00:00,46.17,46.22,46.11,46.18,47600.0,30.7058,30.7391,30.6659,30.7125,47600.0
2010-08-24 14:05:00,46.18,46.22,46.15,46.17,17700.0,30.7125,30.7391,30.6925,30.7058,17700.0
2010-08-24 14:10:00,46.17,46.17,46.11,46.14,21600.0,30.7058,30.7058,30.6659,30.6859,21600.0
2010-08-24 14:15:00,46.13,46.26,46.13,46.24,37800.0,30.6792,30.7657,30.6792,30.7524,37800.0
2010-08-24 14:20:00,46.23,46.28,46.21,46.25,28200.0,30.7457,30.779,30.7324,30.759,28200.0
2010-08-24 14:25:00,46.25,46.29,46.19,46.21,39500.0,30.759,30.7857,30.7191,30.7324,39500.0
2010-08-24 14:30:00,46.21,46.22,46.13,46.16,34400.0,30.7324,30.7391,30.6792,30.6992,34400.0
2010-08-24 14:35:00,46.16,46.28,46.12,46.28,33700.0,30.6992,30.779,30.6726,30.779,33700.0
2010-08-24 14:40:00,46.28,46.3,46.2,46.22,30000.0,30.779,30.7923,30.7258,30.7391,30000.0
2010-08-24 14:45:00,46.21,46.28,46.17,46.24,41400.0,30.7324,30.779,30.7058,30.7524,41400.0
2010-08-24 14:50:00,46.23,46.27,46.18,46.25,31200.0,30.7457,30.7724,30.7125,30.759,31200.0
2010-08-24 14:55:00,46.26,46.27,46.21,46.26,44100.0,30.7657,30.7724,30.7324,30.7657,44100.0
2010-08-24 15:00:00,46.26,46.33,46.23,46.32,46900.0,30.7657,30.8123,30.7457,30.8056,46900.0
2010-08-24 15:05:00,46.31,46.38,46.29,46.37,33200.0,30.799,30.8455,30.7857,30.8389,33200.0
2010-08-24 15:10:00,46.36,46.37,46.3,46.31,39300.0,30.8322,30.8389,30.7923,30.799,39300.0
2010-08-24 15:15:00,46.3,46.34,46.27,46.31,32100.0,30.7923,30.8189,30.7724,30.799,32100.0
2010-08-24 15:20:00,46.3,46.36,46.22,46.35,47600.0,30.7923,30.8322,30.7391,30.8256,47600.0
2010-08-24 15:25:00,46.35,46.41,46.34,46.36,101100.0,30.8256,30.8655,30.8189,30.8322,101100.0
2010-08-24 15:30:00,46.35,46.35,46.3,46.3,54500.0,30.8256,30.8256,30.7923,30.7923,54500.0
2010-08-24 15:35:00,46.29,46.3,46.12,46.2,105500.0,30.7857,30.7923,30.6726,30.7258,105500.0
2010-08-24 15:40:00,46.18,46.2,46.12,46.17,80100.0,30.7125,30.7258,30.6726,30.7058,80100.0
2010-08-24 15:45:00,46.17,46.19,46.09,46.16,200900.0,30.7058,30.7191,30.6526,30.6992,200900.0
2010-08-24 15:50:00,46.16,46.17,45.98,45.98,173400.0,30.6992,30.7058,30.5795,30.5795,173400.0
2010-08-24 15:55:00,45.98,46.03,45.97,46.02,215700.0,30.5795,30.6127,30.5728,30.6061,215700.0
2010-08-25 09:30:00,45.49,45.75,45.49,45.7,80800.0,30.2536,30.4265,30.2536,30.3933,80800.0
2010-08-25 09:35:00,45.7,45.73,45.5,45.67,43000.0,30.3933,30.4132,30.2603,30.3733,43000.0
2010-08-25 09:40:00,45.68,45.75,45.39,45.4,53300.0,30.38,30.4265,30.1871,30.1937,53300.0
2010-08-25 09:45:00,45.41,45.43,45.26,45.26,52500.0,30.2004,30.2137,30.1006,30.1006,52500.0
2010-08-25 09:50:00,45.27,45.31,45.16,45.18,57700.0,30.1073,30.1339,30.0341,30.0474,57700.0
2010-08-25 09:55:00,45.18,45.18,45.0,45.03,87500.0,30.0474,30.0474,29.9277,29.9477,87500.0
2010-08-25 10:00:00,45.03,45.23,44.87,45.16,174400.0,29.9477,30.0807,29.8413,30.0341,174400.0
2010-08-25 10:05:00,45.15,45.33,45.13,45.29,78300.0,30.0275,30.1472,30.0142,30.1206,78300.0
2010-08-25 10:10:00,45.29,45.32,45.15,45.32,75100.0,30.1206,30.1405,30.0275,30.1405,75100.0
2010-08-25 10:15:00,45.32,45.43,45.24,45.31,52500.0,30.1405,30.2137,30.0873,30.1339,52500.0
2010-08-25 10:20:00,45.29,45.38,45.23,45.36,17300.0,30.1206,30.1804,30.0807,30.1671,17300.0
2010-08-25 10:25:00,45.35,45.46,45.35,45.46,72700.0,30.1605,30.2337,30.1605,30.2337,72700.0
2010-08-25 10:30:00,45.46,45.49,45.43,45.45,78000.0,30.2337,30.2536,30.2137,30.227,78000.0
2010-08-25 10:35:00,45.45,45.47,45.41,45.42,94400.0,30.227,30.2403,30.2004,30.207,94400.0
2010-08-25 10:40:00,45.41,45.56,45.41,45.56,40300.0,30.2004,30.3002,30.2004,30.3002,40300.0
2010-08-25 10:45:00,45.56,45.61,45.54,45.61,31200.0,30.3002,30.3334,30.2869,30.3334,31200.0
2010-08-25 10:50:00,45.61,45.65,45.55,45.58,34700.0,30.3334,30.36,30.2935,30.3135,34700.0
2010-08-25 10:55:00,45.57,45.72,45.56,45.68,46900.0,30.3068,30.4066,30.3002,30.38,46900.0
2010-08-25 11:00:00,45.67,45.78,45.65,45.72,52200.0,30.3733,30.4465,30.36,30.4066,52200.0
2010-08-25 11:05:00,45.73,45.77,45.67,45.68,35400.0,30.4132,30.4398,30.3733,30.38,35400.0
2010-08-25 11:10:00,45.67,45.7,45.53,45.62,43500.0,30.3733,30.3933,30.2802,30.3401,43500.0
2010-08-25 11:15:00,45.63,45.77,45.61,45.75,19100.0,30.3467,30.4398,30.3334,30.4265,19100.0
2010-08-25 11:20:00,45.75,45.82,45.74,45.77,38300.0,30.4265,30.4731,30.4199,30.4398,38300.0
2010-08-25 11:25:00,45.76,45.83,45.74,45.83,43800.0,30.4332,30.4797,30.4199,30.4797,43800.0
2010-08-25 11:30:00,45.81,45.82,45.71,45.72,19100.0,30.4664,30.4731,30.3999,30.4066,19100.0
2010-08-25 11:35:00,45.73,45.77,45.7,45.71,25900.0,30.4132,30.4398,30.3933,30.3999,25900.0
2010-08-25 11:40:00,45.7,45.72,45.67,45.69,16000.0,30.3933,30.4066,30.3733,30.3866,16000.0
2010-08-25 11:45:00,45.69,45.74,45.64,45.65,19100.0,30.3866,30.4199,30.3534,30.36,19100.0
2010-08-25 11:50:00,45.65,45.67,45.62,45.65,15800.0,30.36,30.3733,30.3401,30.36,15800.0
2010-08-25 11:55:00,45.66,45.76,45.66,45.71,17300.0,30.3667,30.4332,30.3667,30.3999,17300.0
2010-08-25 12:00:00,45.71,45.76,45.66,45.76,16000.0,30.3999,30.4332,30.3667,30.4332,16000.0
2010-08-25 12:05:00,45.77,45.78,45.65,45.65,16500.0,30.4398,30.4465,30.36,30.36,16500.0
2010-08-25 12:10:00,45.65,45.69,45.62,45.63,23000.0,30.36,30.3866,30.3401,30.3467,23000.0
2010-08-25 12:15:00,45.61,45.62,45.57,45.59,15100.0,30.3334,30.3401,30.3068,30.3201,15100.0
2010-08-25 12:20:00,45.6,45.63,45.53,45.54,17200.0,30.3268,30.3467,30.2802,30.2869,17200.0
2010-08-25 12:25:00,45.55,45.62,45.54,45.6,9300.0,30.2935,30.3401,30.2869,30.3268,9300.0
2010-08-25 12:30:00,45.59,45.65,45.52,45.54,27600.0,30.3201,30.36,30.2736,30.2869,27600.0
2010-08-25 12:35:00,45.53,45.59,45.51,45.53,20900.0,30.2802,30.3201,30.2669,30.2802,20900.0
2010-08-25 12:40:00,45.52,45.52,45.43,45.49,36900.0,30.2736,30.2736,30.2137,30.2536,36900.0
2010-08-25 12:45:00,45.49,45.49,45.46,45.48,33700.0,30.2536,30.2536,30.2337,30.247,33700.0
2010-08-25 12:50:00,45.48,45.49,45.46,45.46,39800.0,30.247,30.2536,30.2337,30.2337,39800.0
2010-08-25 12:55:00,45.46,45.47,45.44,45.46,12700.0,30.2337,30.2403,30.2204,30.2337,12700.0
2010-08-25 13:00:00,45.45,45.47,45.4,45.47,27200.0,30.227,30.2403,30.1937,30.2403,27200.0
2010-08-25 13:05:00,45.47,45.48,45.42,45.44,25700.0,30.2403,30.247,30.207,30.2204,25700.0
2010-08-25 13:10:00,45.46,45.49,45.45,45.47,45400.0,30.2337,30.2536,30.227,30.2403,45400.0
2010-08-25 13:15:00,45.48,45.49,45.41,45.46,41200.0,30.247,30.2536,30.2004,30.2337,41200.0
2010-08-25 13:20:00,45.46,45.48,45.4,45.43,30200.0,30.2337,30.247,30.1937,30.2137,30200.0
2010-08-25 13:25:00,45.44,45.46,45.34,45.35,27500.0,30.2204,30.2337,30.1538,30.1605,27500.0
2010-08-25 13:30:00,45.35,45.41,45.33,45.38,23400.0,30.1605,30.2004,30.1472,30.1804,23400.0
2010-08-25 13:35:00,45.38,45.43,45.37,45.41,19600.0,30.1804,30.2137,30.1738,30.2004,19600.0
2010-08-25 13:40:00,45.41,45.47,45.4,45.47,20900.0,30.2004,30.2403,30.1937,30.2403,20900.0
2010-08-25 13:45:00,45.47,45.48,45.45,45.47,46100.0,30.2403,30.247,30.227,30.2403,46100.0
2010-08-25 13:50:00,45.47,45.49,45.45,45.46,46200.0,30.2403,30.2536,30.227,30.2337,46200.0
2010-08-25 13:55:00,45.46,45.51,45.46,45.47,25800.0,30.2337,30.2669,30.2337,30.2403,25800.0
2010-08-25 14:00:00,45.48,45.49,45.42,45.49,33500.0,30.247,30.2536,30.207,30.2536,33500.0
2010-08-25 14:05:00,45.5,45.56,45.48,45.55,24600.0,30.2603,30.3002,30.247,30.2935,24600.0
2010-08-25 14:10:00,45.55,45.61,45.5,45.58,53300.0,30.2935,30.3334,30.2603,30.3135,53300.0
2010-08-25 14:15:00,45.58,45.61,45.55,45.58,63700.0,30.3135,30.3334,30.2935,30.3135,63700.0
2010-08-25 14:20:00,45.57,45.6,45.52,45.52,53200.0,30.3068,30.3268,30.2736,30.2736,53200.0
2010-08-25 14:25:00,45.53,45.57,45.49,45.55,40100.0,30.2802,30.3068,30.2536,30.2935,40100.0
2010-08-25 14:30:00,45.56,45.63,45.49,45.62,39800.0,30.3002,30.3467,30.2536,30.3401,39800.0
2010-08-25 14:35:00,45.62,45.68,45.58,45.6,155200.0,30.3401,30.38,30.3135,30.3268,155200.0
2010-08-25 14:40:00,45.6,45.68,45.6,45.65,78000.0,30.3268,30.38,30.3268,30.36,78000.0
2010-08-25 14:45:00,45.65,45.69,45.63,45.65,63700.0,30.36,30.3866,30.3467,30.36,63700.0
2010-08-25 14:50:00,45.66,45.67,45.59,45.61,71200.0,30.3667,30.3733,30.3201,30.3334,71200.0
2010-08-25 14:55:00,45.61,45.73,45.6,45.73,50900.0,30.3334,30.4132,30.3268,30.4132,50900.0
2010-08-25 15:00:00,45.72,45.78,45.68,45.69,70300.0,30.4066,30.4465,30.38,30.3866,70300.0
2010-08-25 15:05:00,45.69,45.7,45.64,45.66,55700.0,30.3866,30.3933,30.3534,30.3667,55700.0
2010-08-25 15:10:00,45.66,45.72,45.66,45.69,52900.0,30.3667,30.4066,30.3667,30.3866,52900.0
2010-08-25 15:15:00,45.68,45.73,45.57,45.57,77200.0,30.38,30.4132,30.3068,30.3068,77200.0
2010-08-25 15:20:00,45.57,45.6,45.51,45.54,93100.0,30.3068,30.3268,30.2669,30.2869,93100.0
2010-08-25 15:25:00,45.55,45.61,45.54,45.6,112800.0,30.2935,30.3334,30.2869,30.3268,112800.0
2010-08-25 15:30:00,45.6,45.86,45.59,45.86,87200.0,30.3268,30.4997,30.3201,30.4997,87200.0
2010-08-25 15:35:00,45.87,45.87,45.8,45.82,91100.0,30.5063,30.5063,30.4598,30.4731,91100.0
2010-08-25 15:40:00,45.81,45.96,45.8,45.96,179400.0,30.4664,30.5662,30.4598,30.5662,179400.0
2010-08-25 15:45:00,45.96,45.99,45.93,45.94,121700.0,30.5662,30.5861,30.5462,30.5529,121700.0
2010-08-25 15:50:00,45.93,45.97,45.83,45.83,88800.0,30.5462,30.5728,30.4797,30.4797,88800.0
2010-08-25 15:55:00,45.83,45.84,45.74,45.77,225400.0,30.4797,30.4864,30.4199,30.4398,225400.0
2010-08-26 09:30:00,46.1,46.1,45.99,46.02,44600.0,30.6593,30.6593,30.5861,30.6061,44600.0
2010-08-26 09:35:00,46.02,46.16,45.99,46.1,30700.0,30.6061,30.6992,30.5861,30.6593,30700.0
2010-08-26 09:40:00,46.1,46.15,46.02,46.07,27200.0,30.6593,30.6925,30.6061,30.6393,27200.0
2010-08-26 09:45:00,46.07,46.1,45.92,45.97,45500.0,30.6393,30.6593,30.5396,30.5728,45500.0
2010-08-26 09:50:00,45.97,45.99,45.84,45.88,52800.0,30.5728,30.5861,30.4864,30.513,52800.0
2010-08-26 09:55:00,45.88,46.04,45.88,45.96,56200.0,30.513,30.6194,30.513,30.5662,56200.0
2010-08-26 10:00:00,45.95,46.05,45.92,46.0,84400.0,30.5595,30.626,30.5396,30.5928,84400.0
2010-08-26 10:05:00,46.01,46.04,45.95,46.03,74000.0,30.5994,30.6194,30.5595,30.6127,74000.0
2010-08-26 10:10:00,46.03,46.11,46.01,46.09,64600.0,30.6127,30.6659,30.5994,30.6526,64600.0
2010-08-26 10:15:00,46.09,46.14,46.07,46.11,37100.0,30.6526,30.6859,30.6393,30.6659,37100.0
2010-08-26 10:20:00,46.12,46.14,45.99,46.07,29000.0,30.6726,30.6859,30.5861,30.6393,29000.0
2010-08-26 10:25:00,46.07,46.12,46.03,46.12,29600.0,30.6393,30.6726,30.6127,30.6726,29600.0
2010-08-26 10:30:00,46.13,46.21,46.11,46.2,28100.0,30.6792,30.7324,30.6659,30.7258,28100.0
2010-08-26 10:35:00,46.19,46.33,46.19,46.29,23300.0,30.7191,30.8123,30.7191,30.7857,23300.0
2010-08-26 10:40:00,46.28,46.38,46.26,46.32,36600.0,30.779,30.8455,30.7657,30.8056,36600.0
2010-08-26 10:45:00,46.33,46.33,46.11,46.13,50600.0,30.8123,30.8123,30.6659,30.6792,50600.0
2010-08-26 10:50:00,46.16,46.18,46.07,46.08,12200.0,30.6992,30.7125,30.6393,30.646,12200.0
2010-08-26 10:55:00,46.07,46.07,45.96,46.03,28100.0,30.6393,30.6393,30.5662,30.6127,28100.0
2010-08-26 11:00:00,46.02,46.07,45.93,45.95,35400.0,30.6061,30.6393,30.5462,30.5595,35400.0
2010-08-26 11:05:00,45.94,45.94,45.66,45.72,80400.0,30.5529,30.5529,30.3667,30.4066,80400.0
2010-08-26 11:10:00,45.72,45.78,45.67,45.76,26800.0,30.4066,30.4465,30.3733,30.4332,26800.0
2010-08-26 11:15:00,45.76,45.87,45.73,45.81,38200.0,30.4332,30.5063,30.4132,30.4664,38200.0
2010-08-26 11:20:00,45.81,45.83,45.76,45.77,23900.0,30.4664,30.4797,30.4332,30.4398,23900.0
2010-08-26 11:25:00,45.77,45.84,45.76,45.81,15000.0,30.4398,30.4864,30.4332,30.4664,15000.0
2010-08-26 11:30:00,45.82,45.82,45.76,45.79,28500.0,30.4731,30.4731,30.4332,30.4531,28500.0
2010-08-26 11:35:00,45.81,45.83,45.76,45.8,28300.0,30.4664,30.4797,30.4332,30.4598,28300.0
2010-08-26 11:40:00,45.79,45.81,45.72,45.78,32300.0,30.4531,30.4664,30.4066,30.4465,32300.0
2010-08-26 11:45:00,45.78,45.79,45.7,45.73,16900.0,30.4465,30.4531,30.3933,30.4132,16900.0
2010-08-26 11:50:00,45.74,45.74,45.59,45.6,29000.0,30.4199,30.4199,30.3201,30.3268,29000.0
2010-08-26 11:55:00,45.61,45.77,45.6,45.77,35300.0,30.3334,30.4398,30.3268,30.4398,35300.0
2010-08-26 12:00:00,45.77,45.79,45.76,45.76,19700.0,30.4398,30.4531,30.4332,30.4332,19700.0
2010-08-26 12:05:00,45.78,45.79,45.76,45.77,8100.0,30.4465,30.4531,30.4332,30.4398,8100.0
2010-08-26 12:10:00,45.77,45.78,45.75,45.76,13400.0,30.4398,30.4465,30.4265,30.4332,13400.0
2010-08-26 12:15:00,45.76,45.76,45.66,45.69,31800.0,30.4332,30.4332,30.3667,30.3866,31800.0
2010-08-26 12:20:00,45.69,45.81,45.69,45.79,13000.0,30.3866,30.4664,30.3866,30.4531,13000.0
2010-08-26 12:25:00,45.8,45.83,45.79,45.8,12300.0,30.4598,30.4797,30.4531,30.4598,12300.0
2010-08-26 12:30:00,45.8,45.81,45.76,45.76,10200.0,30.4598,30.4664,30.4332,30.4332,10200.0
2010-08-26 12:35:00,45.77,45.78,45.7,45.7,21200.0,30.4398,30.4465,30.3933,30.3933,21200.0
2010-08-26 12:40:00,45.7,45.71,45.65,45.71,24400.0,30.3933,30.3999,30.36,30.3999,24400.0
2010-08-26 12:45:00,45.72,45.73,45.69,45.69,15200.0,30.4066,30.4132,30.3866,30.3866,15200.0
2010-08-26 12:50:00,45.71,45.73,45.61,45.64,20600.0,30.3999,30.4132,30.3334,30.3534,20600.0
2010-08-26 12:55:00,45.65,45.68,45.58,45.68,39800.0,30.36,30.38,30.3135,30.38,39800.0
2010-08-26 13:00:00,45.69,45.73,45.65,45.66,22200.0,30.3866,30.4132,30.36,30.3667,22200.0
2010-08-26 13:05:00,45.66,45.66,45.59,45.6,15600.0,30.3667,30.3667,30.3201,30.3268,15600.0
2010-08-26 13:10:00,45.61,45.62,45.53,45.54,22500.0,30.3334,30.3401,30.2802,30.2869,22500.0
2010-08-26 13:15:00,45.54,45.6,45.54,45.59,20400.0,30.2869,30.3268,30.2869,30.3201,20400.0
2010-08-26 13:20:00,45.6,45.64,45.59,45.63,18100.0,30.3268,30.3534,30.3201,30.3467,18100.0
2010-08-26 13:25:00,45.64,45.65,45.62,45.63,15400.0,30.3534,30.36,30.3401,30.3467,15400.0
2010-08-26 13:30:00,45.64,45.68,45.61,45.67,29200.0,30.3534,30.38,30.3334,30.3733,29200.0
2010-08-26 13:35:00,45.67,45.67,45.61,45.61,16700.0,30.3733,30.3733,30.3334,30.3334,16700.0
2010-08-26 13:40:00,45.61,45.67,45.6,45.62,20300.0,30.3334,30.3733,30.3268,30.3401,20300.0
2010-08-26 13:45:00,45.62,45.66,45.59,45.59,12800.0,30.3401,30.3667,30.3201,30.3201,12800.0
2010-08-26 13:50:00,45.6,45.66,45.59,45.66,20700.0,30.3268,30.3667,30.3201,30.3667,20700.0
2010-08-26 13:55:00,45.66,45.67,45.62,45.65,79900.0,30.3667,30.3733,30.3401,30.36,79900.0
2010-08-26 14:00:00,45.65,45.7,45.63,45.67,49500.0,30.36,30.3933,30.3467,30.3733,49500.0
2010-08-26 14:05:00,45.66,45.69,45.58,45.59,36500.0,30.3667,30.3866,30.3135,30.3201,36500.0
2010-08-26 14:10:00,45.58,45.59,45.5,45.52,51400.0,30.3135,30.3201,30.2603,30.2736,51400.0
2010-08-26 14:15:00,45.53,45.53,45.44,45.48,56000.0,30.2802,30.2802,30.2204,30.247,56000.0
2010-08-26 14:20:00,45.48,45.53,45.47,45.49,21900.0,30.247,30.2802,30.2403,30.2536,21900.0
2010-08-26 14:25:00,45.5,45.53,45.47,45.51,38400.0,30.2603,30.2802,30.2403,30.2669,38400.0
2010-08-26 14:30:00,45.51,45.51,45.42,45.46,48300.0,30.2669,30.2669,30.207,30.2337,48300.0
2010-08-26 14:35:00,45.47,45.49,45.44,45.47,30100.0,30.2403,30.2536,30.2204,30.2403,30100.0
2010-08-26 14:40:00,45.47,45.5,45.46,45.48,27300.0,30.2403,30.2603,30.2337,30.247,27300.0
2010-08-26 14:45:00,45.47,45.48,45.38,45.4,47800.0,30.2403,30.247,30.1804,30.1937,47800.0
2010-08-26 14:50:00,45.41,45.42,45.34,45.34,44200.0,30.2004,30.207,30.1538,30.1538,44200.0
2010-08-26 14:55:00,45.33,45.35,45.21,45.26,80500.0,30.1472,30.1605,30.0674,30.1006,80500.0
2010-08-26 15:00:00,45.27,45.33,45.26,45.31,47700.0,30.1073,30.1472,30.1006,30.1339,47700.0
2010-08-26 15:05:00,45.31,45.35,45.26,45.31,76300.0,30.1339,30.1605,30.1006,30.1339,76300.0
2010-08-26 15:10:00,45.31,45.34,45.29,45.34,95500.0,30.1339,30.1538,30.1206,30.1538,95500.0
2010-08-26 15:15:00,45.32,45.49,45.31,45.49,86700.0,30.1405,30.2536,30.1339,30.2536,86700.0
2010-08-26 15:20:00,45.48,45.58,45.46,45.5,86000.0,30.247,30.3135,30.2337,30.2603,86000.0
2010-08-26 15:25:00,45.5,45.5,45.43,45.46,41300.0,30.2603,30.2603,30.2137,30.2337,41300.0
2010-08-26 15:30:00,45.46,45.49,45.38,45.49,37800.0,30.2337,30.2536,30.1804,30.2536,37800.0
2010-08-26 15:35:00,45.5,45.54,45.45,45.51,45400.0,30.2603,30.2869,30.227,30.2669,45400.0
2010-08-26 15:40:00,45.51,45.67,45.49,45.64,63700.0,30.2669,30.3733,30.2536,30.3534,63700.0
2010-08-26 15:45:00,45.63,45.65,45.55,45.58,152700.0,30.3467,30.36,30.2935,30.3135,152700.0
2010-08-26 15:50:00,45.57,45.58,45.46,45.49,78300.0,30.3068,30.3135,30.2337,30.2536,78300.0
2010-08-26 15:55:00,45.5,45.53,45.36,45.4,175900.0,30.2603,30.2802,30.1671,30.1937,175900.0
2010-08-27 09:30:00,45.84,46.09,45.8,46.05,117000.0,30.4864,30.6526,30.4598,30.626,117000.0
2010-08-27 09:35:00,46.05,46.08,45.87,45.87,59500.0,30.626,30.646,30.5063,30.5063,59500.0
2010-08-27 09:40:00,45.86,45.88,45.67,45.67,38700.0,30.4997,30.513,30.3733,30.3733,38700.0
2010-08-27 09:45:00,45.65,45.8,45.61,45.72,59500.0,30.36,30.4598,30.3334,30.4066,59500.0
2010-08-27 09:50:00,45.72,45.83,45.69,45.83,39500.0,30.4066,30.4797,30.3866,30.4797,39500.0
2010-08-27 09:55:00,45.82,46.01,45.81,45.85,128600.0,30.4731,30.5994,30.4664,30.493,128600.0
2010-08-27 10:00:00,45.86,45.96,45.37,45.58,229800.0,30.4997,30.5662,30.1738,30.3135,229800.0
2010-08-27 10:05:00,45.57,45.76,45.52,45.67,191300.0,30.3068,30.4332,30.2736,30.3733,191300.0
2010-08-27 10:10:00,45.66,46.07,45.62,45.96,63900.0,30.3667,30.6393,30.3401,30.5662,63900.0
2010-08-27 10:15:00,45.96,46.21,45.96,46.1,89400.0,30.5662,30.7324,30.5662,30.6593,89400.0
2010-08-27 10:20:00,46.1,46.1,45.91,46.06,55300.0,30.6593,30.6593,30.5329,30.6327,55300.0
2010-08-27 10:25:00,46.06,46.25,46.05,46.24,47600.0,30.6327,30.759,30.626,30.7524,47600.0
2010-08-27 10:30:00,46.24,46.43,46.24,46.34,85600.0,30.7524,30.8788,30.7524,30.8189,85600.0
2010-08-27 10:35:00,46.33,46.47,46.29,46.4,48000.0,30.8123,30.9054,30.7857,30.8588,48000.0
2010-08-27 10:40:00,46.39,46.45,46.29,46.31,32500.0,30.8522,30.8921,30.7857,30.799,32500.0
2010-08-27 10:45:00,46.31,46.36,46.22,46.22,28500.0,30.799,30.8322,30.7391,30.7391,28500.0
2010-08-27 10:50:00,46.21,46.27,46.21,46.24,17900.0,30.7324,30.7724,30.7324,30.7524,17900.0
2010-08-27 10:55:00,46.24,46.32,46.16,46.3,39600.0,30.7524,30.8056,30.6992,30.7923,39600.0
2010-08-27 11:00:00,46.3,46.4,46.3,46.37,31200.0,30.7923,30.8588,30.7923,30.8389,31200.0
2010-08-27 11:05:00,46.4,46.64,46.38,46.59,81200.0,30.8588,31.0184,30.8455,30.9852,81200.0
2010-08-27 11:10:00,46.59,46.75,46.56,46.7,56900.0,30.9852,31.0916,30.9652,31.0583,56900.0
2010-08-27 11:15:00,46.73,46.82,46.65,46.68,44200.0,31.0783,31.1381,31.0251,31.045,44200.0
2010-08-27 11:20:00,46.66,46.72,46.62,46.7,45400.0,31.0317,31.0716,31.0051,31.0583,45400.0
2010-08-27 11:25:00,46.69,46.73,46.63,46.69,34300.0,31.0517,31.0783,31.0118,31.0517,34300.0
2010-08-27 11:30:00,46.69,46.75,46.67,46.68,25500.0,31.0517,31.0916,31.0384,31.045,25500.0
2010-08-27 11:35:00,46.67,46.69,46.55,46.56,52000.0,31.0384,31.0517,30.9586,30.9652,52000.0
2010-08-27 11:40:00,46.56,46.56,46.47,46.48,35700.0,30.9652,30.9652,30.9054,30.912,35700.0
2010-08-27 11:45:00,46.48,46.59,46.47,46.59,27800.0,30.912,30.9852,30.9054,30.9852,27800.0
2010-08-27 11:50:00,46.6,46.65,46.52,46.54,25600.0,30.9918,31.0251,30.9386,30.9519,25600.0
2010-08-27 11:55:00,46.54,46.57,46.48,46.52,24400.0,30.9519,30.9719,30.912,30.9386,24400.0
2010-08-27 12:00:00,46.52,46.56,46.47,46.51,31600.0,30.9386,30.9652,30.9054,30.932,31600.0
2010-08-27 12:05:00,46.52,46.59,46.51,46.56,20400.0,30.9386,30.9852,30.932,30.9652,20400.0
2010-08-27 12:10:00,46.56,46.64,46.55,46.6,16900.0,30.9652,31.0184,30.9586,30.9918,16900.0
2010-08-27 12:15:00,46.61,46.71,46.61,46.69,23900.0,30.9985,31.065,30.9985,31.0517,23900.0
2010-08-27 12:20:00,46.71,46.73,46.64,46.71,28300.0,31.065,31.0783,31.0184,31.065,28300.0
2010-08-27 12:25:00,46.7,46.74,46.65,46.71,26800.0,31.0583,31.0849,31.0251,31.065,26800.0
2010-08-27 12:30:00,46.7,46.74,46.68,46.71,41400.0,31.0583,31.0849,31.045,31.065,41400.0
2010-08-27 12:35:00,46.71,46.76,46.66,46.68,14800.0,31.065,31.0982,31.0317,31.045,14800.0
2010-08-27 12:40:00,46.67,46.67,46.56,46.58,21100.0,31.0384,31.0384,30.9652,30.9785,21100.0
2010-08-27 12:45:00,46.58,46.63,46.56,46.58,24100.0,30.9785,31.0118,30.9652,30.9785,24100.0
2010-08-27 12:50:00,46.59,46.61,46.53,46.58,25500.0,30.9852,30.9985,30.9453,30.9785,25500.0
2010-08-27 12:55:00,46.58,46.58,46.46,46.49,29700.0,30.9785,30.9785,30.8987,30.9187,29700.0
2010-08-27 13:00:00,46.49,46.54,46.46,46.53,26900.0,30.9187,30.9519,30.8987,30.9453,26900.0
2010-08-27 13:05:00,46.52,46.58,46.5,46.57,36300.0,30.9386,30.9785,30.9253,30.9719,36300.0
2010-08-27 13:10:00,46.57,46.6,46.5,46.51,35200.0,30.9719,30.9918,30.9253,30.932,35200.0
2010-08-27 13:15:00,46.51,46.58,46.51,46.57,46500.0,30.932,30.9785,30.932,30.9719,46500.0
2010-08-27 13:20:00,46.57,46.68,46.57,46.63,45900.0,30.9719,31.045,30.9719,31.0118,45900.0
2010-08-27 13:25:00,46.62,46.77,46.6,46.77,36800.0,31.0051,31.1049,30.9918,31.1049,36800.0
2010-08-27 13:30:00,46.76,46.83,46.74,46.78,35300.0,31.0982,31.1448,31.0849,31.1115,35300.0
2010-08-27 13:35:00,46.79,46.87,46.73,46.78,35700.0,31.1182,31.1714,31.0783,31.1115,35700.0
2010-08-27 13:40:00,46.79,46.83,46.74,46.74,22000.0,31.1182,31.1448,31.0849,31.0849,22000.0
2010-08-27 13:45:00,46.73,46.78,46.69,46.71,15600.0,31.0783,31.1115,31.0517,31.065,15600.0
2010-08-27 13:50:00,46.7,46.8,46.7,46.79,15300.0,31.0583,31.1248,31.0583,31.1182,15300.0
2010-08-27 13:55:00,46.8,46.9,46.77,46.9,62600.0,31.1248,31.1913,31.1049,31.1913,62600.0
2010-08-27 14:00:00,46.9,46.92,46.83,46.83,41700.0,31.1913,31.2046,31.1448,31.1448,41700.0
2010-08-27 14:05:00,46.82,46.83,46.7,46.79,42100.0,31.1381,31.1448,31.0583,31.1182,42100.0
2010-08-27 14:10:00,46.79,46.83,46.76,46.76,20400.0,31.1182,31.1448,31.0982,31.0982,20400.0
2010-08-27 14:15:00,46.76,46.84,46.73,46.83,42000.0,31.0982,31.1514,31.0783,31.1448,42000.0
2010-08-27 14:20:00,46.83,46.87,46.77,46.8,72200.0,31.1448,31.1714,31.1049,31.1248,72200.0
2010-08-27 14:25:00,46.8,46.88,46.8,46.86,44100.0,31.1248,31.178,31.1248,31.1647,44100.0
2010-08-27 14:30:00,46.87,46.9,46.84,46.85,28300.0,31.1714,31.1913,31.1514,31.1581,28300.0
2010-08-27 14:35:00,46.84,46.92,46.84,46.92,29100.0,31.1514,31.2046,31.1514,31.2046,29100.0
2010-08-27 14:40:00,46.93,46.94,46.86,46.92,37200.0,31.2113,31.2179,31.1647,31.2046,37200.0
2010-08-27 14:45:00,46.92,46.97,46.85,46.85,23400.0,31.2046,31.2379,31.1581,31.1581,23400.0
2010-08-27 14:50:00,46.85,46.87,46.77,46.79,23700.0,31.1581,31.1714,31.1049,31.1182,23700.0
2010-08-27 14:55:00,46.79,46.85,46.77,46.83,23100.0,31.1182,31.1581,31.1049,31.1448,23100.0
2010-08-27 15:00:00,46.84,46.84,46.77,46.79,33100.0,31.1514,31.1514,31.1049,31.1182,33100.0
2010-08-27 15:05:00,46.79,46.82,46.75,46.82,40100.0,31.1182,31.1381,31.0916,31.1381,40100.0
2010-08-27 15:10:00,46.82,46.85,46.76,46.81,92800.0,31.1381,31.1581,31.0982,31.1315,92800.0
2010-08-27 15:15:00,46.81,46.83,46.74,46.76,53500.0,31.1315,31.1448,31.0849,31.0982,53500.0
2010-08-27 15:20:00,46.77,46.9,46.76,46.9,61000.0,31.1049,31.1913,31.0982,31.1913,61000.0
2010-08-27 15:25:00,46.9,46.92,46.82,46.88,99700.0,31.1913,31.2046,31.1381,31.178,99700.0
2010-08-27 15:30:00,46.88,46.94,46.81,46.83,125400.0,31.178,31.2179,31.1315,31.1448,125400.0
2010-08-27 15:35:00,46.83,46.86,46.79,46.79,110700.0,31.1448,31.1647,31.1182,31.1182,110700.0
2010-08-27 15:40:00,46.79,46.91,46.74,46.9,152500.0,31.1182,31.198,31.0849,31.1913,152500.0
2010-08-27 15:45:00,46.89,46.9,46.83,46.88,127900.0,31.1847,31.1913,31.1448,31.178,127900.0
2010-08-27 15:50:00,46.88,46.94,46.87,46.88,103300.0,31.178,31.2179,31.1714,31.178,103300.0
2010-08-27 15:55:00,46.89,46.93,46.85,46.89,191100.0,31.1847,31.2113,31.1581,31.1847,191100.0
2010-08-30 09:30:00,46.64,46.69,46.53,46.67,26700.0,31.0184,31.0517,30.9453,31.0384,26700.0
2010-08-30 09:35:00,46.67,46.88,46.67,46.8,36400.0,31.0384,31.178,31.0384,31.1248,36400.0
2010-08-30 09:40:00,46.82,47.06,46.82,47.06,70800.0,31.1381,31.2977,31.1381,31.2977,70800.0
2010-08-30 09:45:00,47.06,47.06,46.85,46.86,19100.0,31.2977,31.2977,31.1581,31.1647,19100.0
2010-08-30 09:50:00,46.85,46.88,46.74,46.81,21100.0,31.1581,31.178,31.0849,31.1315,21100.0
2010-08-30 09:55:00,46.81,47.03,46.81,46.99,44900.0,31.1315,31.2778,31.1315,31.2512,44900.0
2010-08-30 10:00:00,46.99,47.0,46.92,46.95,25900.0,31.2512,31.2578,31.2046,31.2246,25900.0
2010-08-30 10:05:00,46.96,47.0,46.82,46.82,34600.0,31.2312,31.2578,31.1381,31.1381,34600.0
2010-08-30 10:10:00,46.82,46.83,46.73,46.82,53600.0,31.1381,31.1448,31.0783,31.1381,53600.0
2010-08-30 10:15:00,46.82,46.83,46.7,46.76,55900.0,31.1381,31.1448,31.0583,31.0982,55900.0
2010-08-30 10:20:00,46.76,46.79,46.7,46.74,38000.0,31.0982,31.1182,31.0583,31.0849,38000.0
2010-08-30 10:25:00,46.74,46.78,46.67,46.76,50900.0,31.0849,31.1115,31.0384,31.0982,50900.0
2010-08-30 10:30:00,46.75,46.76,46.64,46.75,52900.0,31.0916,31.0982,31.0184,31.0916,52900.0
2010-08-30 10:35:00,46.74,46.78,46.69,46.74,20700.0,31.0849,31.1115,31.0517,31.0849,20700.0
2010-08-30 10:40:00,46.72,46.72,46.68,46.71,22300.0,31.0716,31.0716,31.045,31.065,22300.0
2010-08-30 10:45:00,46.69,46.77,46.68,46.77,18300.0,31.0517,31.1049,31.045,31.1049,18300.0
2010-08-30 10:50:00,46.79,46.96,46.78,46.89,54500.0,31.1182,31.2312,31.1115,31.1847,54500.0
2010-08-30 10:55:00,46.9,46.93,46.82,46.82,12000.0,31.1913,31.2113,31.1381,31.1381,12000.0
2010-08-30 11:00:00,46.82,46.85,46.72,46.73,13100.0,31.1381,31.1581,31.0716,31.0783,13100.0
2010-08-30 11:05:00,46.74,46.79,46.71,46.79,19500.0,31.0849,31.1182,31.065,31.1182,19500.0
2010-08-30 11:10:00,46.79,46.79,46.69,46.74,24700.0,31.1182,31.1182,31.0517,31.0849,24700.0
2010-08-30 11:15:00,46.74,46.78,46.7,46.76,15800.0,31.0849,31.1115,31.0583,31.0982,15800.0
2010-08-30 11:20:00,46.76,46.79,46.67,46.68,35800.0,31.0982,31.1182,31.0384,31.045,35800.0
2010-08-30 11:25:00,46.69,46.74,46.68,46.72,12300.0,31.0517,31.0849,31.045,31.0716,12300.0
2010-08-30 11:30:00,46.72,46.73,46.64,46.71,18200.0,31.0716,31.0783,31.0184,31.065,18200.0
2010-08-30 11:35:00,46.71,46.76,46.65,46.68,43400.0,31.065,31.0982,31.0251,31.045,43400.0
2010-08-30 11:40:00,46.68,46.71,46.61,46.62,27100.0,31.045,31.065,30.9985,31.0051,27100.0
2010-08-30 11:45:00,46.62,46.64,46.56,46.64,37800.0,31.0051,31.0184,30.9652,31.0184,37800.0
2010-08-30 11:50:00,46.64,46.69,46.58,46.6,45400.0,31.0184,31.0517,30.9785,30.9918,45400.0
2010-08-30 11:55:00,46.58,46.64,46.57,46.63,20700.0,30.9785,31.0184,30.9719,31.0118,20700.0
2010-08-30 12:00:00,46.62,46.68,46.62,46.67,28400.0,31.0051,31.045,31.0051,31.0384,28400.0
2010-08-30 12:05:00,46.66,46.71,46.66,46.7,36700.0,31.0317,31.065,31.0317,31.0583,36700.0
2010-08-30 12:10:00,46.71,46.78,46.71,46.78,15400.0,31.065,31.1115,31.065,31.1115,15400.0
2010-08-30 12:15:00,46.78,46.78,46.74,46.74,11900.0,31.1115,31.1115,31.0849,31.0849,11900.0
2010-08-30 12:20:00,46.74,46.75,46.72,46.74,9600.0,31.0849,31.0916,31.0716,31.0849,9600.0
2010-08-30 12:25:00,46.74,46.74,46.7,46.74,18700.0,31.0849,31.0849,31.0583,31.0849,18700.0
2010-08-30 12:30:00,46.73,46.75,46.69,46.7,14600.0,31.0783,31.0916,31.0517,31.0583,14600.0
2010-08-30 12:35:00,46.68,46.76,46.68,46.76,11100.0,31.045,31.0982,31.045,31.0982,11100.0
2010-08-30 12:40:00,46.76,46.81,46.76,46.81,28800.0,31.0982,31.1315,31.0982,31.1315,28800.0
2010-08-30 12:45:00,46.81,46.98,46.8,46.97,45000.0,31.1315,31.2445,31.1248,31.2379,45000.0
2010-08-30 12:50:00,46.97,46.98,46.92,46.92,46600.0,31.2379,31.2445,31.2046,31.2046,46600.0
2010-08-30 12:55:00,46.91,46.97,46.87,46.88,48800.0,31.198,31.2379,31.1714,31.178,48800.0
2010-08-30 13:00:00,46.87,46.87,46.81,46.83,29600.0,31.1714,31.1714,31.1315,31.1448,29600.0
2010-08-30 13:05:00,46.83,46.88,46.83,46.88,34500.0,31.1448,31.178,31.1448,31.178,34500.0
2010-08-30 13:10:00,46.89,46.94,46.86,46.86,52300.0,31.1847,31.2179,31.1647,31.1647,52300.0
2010-08-30 13:15:00,46.86,46.94,46.86,46.91,32700.0,31.1647,31.2179,31.1647,31.198,32700.0
2010-08-30 13:20:00,46.91,46.92,46.8,46.85,42100.0,31.198,31.2046,31.1248,31.1581,42100.0
2010-08-30 13:25:00,46.85,46.85,46.69,46.73,43200.0,31.1581,31.1581,31.0517,31.0783,43200.0
2010-08-30 13:30:00,46.72,46.76,46.7,46.75,45500.0,31.0716,31.0982,31.0583,31.0916,45500.0
2010-08-30 13:35:00,46.75,46.76,46.68,46.68,25600.0,31.0916,31.0982,31.045,31.045,25600.0
2010-08-30 13:40:00,46.67,46.79,46.67,46.76,23400.0,31.0384,31.1182,31.0384,31.0982,23400.0
2010-08-30 13:45:00,46.77,46.83,46.75,46.83,29100.0,31.1049,31.1448,31.0916,31.1448,29100.0
2010-08-30 13:50:00,46.82,46.82,46.77,46.77,24000.0,31.1381,31.1381,31.1049,31.1049,24000.0
2010-08-30 13:55:00,46.78,46.8,46.72,46.75,44300.0,31.1115,31.1248,31.0716,31.0916,44300.0
2010-08-30 14:00:00,46.74,46.8,46.72,46.72,23600.0,31.0849,31.1248,31.0716,31.0716,23600.0
2010-08-30 14:05:00,46.7,46.73,46.59,46.63,24900.0,31.0583,31.0783,30.9852,31.0118,24900.0
2010-08-30 14:10:00,46.63,46.72,46.63,46.66,40100.0,31.0118,31.0716,31.0118,31.0317,40100.0
2010-08-30 14:15:00,46.63,46.7,46.62,46.68,52000.0,31.0118,31.0583,31.0051,31.045,52000.0
2010-08-30 14:20:00,46.68,46.7,46.65,46.68,34400.0,31.045,31.0583,31.0251,31.045,34400.0
2010-08-30 14:25:00,46.68,46.79,46.67,46.77,66400.0,31.045,31.1182,31.0384,31.1049,66400.0
2010-08-30 14:30:00,46.77,46.82,46.75,46.77,24500.0,31.1049,31.1381,31.0916,31.1049,24500.0
2010-08-30 14:35:00,46.77,46.78,46.72,46.78,35800.0,31.1049,31.1115,31.0716,31.1115,35800.0
2010-08-30 14:40:00,46.77,46.83,46.77,46.8,17000.0,31.1049,31.1448,31.1049,31.1248,17000.0
2010-08-30 14:45:00,46.79,46.81,46.68,46.71,49600.0,31.1182,31.1315,31.045,31.065,49600.0
2010-08-30 14:50:00,46.71,46.82,46.68,46.81,48900.0,31.065,31.1381,31.045,31.1315,48900.0
2010-08-30 14:55:00,46.82,46.82,46.73,46.75,21400.0,31.1381,31.1381,31.0783,31.0916,21400.0
2010-08-30 15:00:00,46.75,46.79,46.72,46.75,23500.0,31.0916,31.1182,31.0716,31.0916,23500.0
2010-08-30 15:05:00,46.74,46.83,46.74,46.8,89300.0,31.0849,31.1448,31.0849,31.1248,89300.0
2010-08-30 15:10:00,46.8,46.83,46.78,46.78,66100.0,31.1248,31.1448,31.1115,31.1115,66100.0
2010-08-30 15:15:00,46.78,46.78,46.7,46.74,90500.0,31.1115,31.1115,31.0583,31.0849,90500.0
2010-08-30 15:20:00,46.73,46.8,46.69,46.78,51600.0,31.0783,31.1248,31.0517,31.1115,51600.0
2010-08-30 15:25:00,46.77,46.8,46.67,46.68,74800.0,31.1049,31.1248,31.0384,31.045,74800.0
2010-08-30 15:30:00,46.68,46.74,46.66,46.68,134000.0,31.045,31.0849,31.0317,31.045,134000.0
2010-08-30 15:35:00,46.68,46.79,46.68,46.76,61400.0,31.045,31.1182,31.045,31.0982,61400.0
2010-08-30 15:40:00,46.76,46.78,46.7,46.73,166700.0,31.0982,31.1115,31.0583,31.0783,166700.0
2010-08-30 15:45:00,46.72,46.72,46.6,46.64,178300.0,31.0716,31.0716,30.9918,31.0184,178300.0
2010-08-30 15:50:00,46.65,46.69,46.62,46.64,121400.0,31.0251,31.0517,31.0051,31.0184,121400.0
2010-08-30 15:55:00,46.63,46.64,46.52,46.53,216200.0,31.0118,31.0184,30.9386,30.9453,216200.0
2010-08-31 09:30:00,46.29,46.45,46.12,46.13,60700.0,30.7857,30.8921,30.6726,30.6792,60700.0
2010-08-31 09:35:00,46.12,46.22,46.06,46.12,38100.0,30.6726,30.7391,30.6327,30.6726,38100.0
2010-08-31 09:40:00,46.1,46.13,45.92,46.01,49500.0,30.6593,30.6792,30.5396,30.5994,49500.0
2010-08-31 09:45:00,46.01,46.37,46.01,46.36,38400.0,30.5994,30.8389,30.5994,30.8322,38400.0
2010-08-31 09:50:00,46.37,46.51,46.35,46.46,88800.0,30.8389,30.932,30.8256,30.8987,88800.0
2010-08-31 09:55:00,46.46,46.53,46.35,46.43,80000.0,30.8987,30.9453,30.8256,30.8788,80000.0
2010-08-31 10:00:00,46.44,46.67,46.4,46.57,55200.0,30.8854,31.0384,30.8588,30.9719,55200.0
2010-08-31 10:05:00,46.57,46.69,46.53,46.68,39300.0,30.9719,31.0517,30.9453,31.045,39300.0
2010-08-31 10:10:00,46.69,46.82,46.69,46.76,38200.0,31.0517,31.1381,31.0517,31.0982,38200.0
2010-08-31 10:15:00,46.76,46.81,46.57,46.57,54200.0,31.0982,31.1315,30.9719,30.9719,54200.0
2010-08-31 10:20:00,46.58,46.64,46.45,46.46,60300.0,30.9785,31.0184,30.8921,30.8987,60300.0
2010-08-31 10:25:00,46.47,46.56,46.46,46.54,25300.0,30.9054,30.9652,30.8987,30.9519,25300.0
2010-08-31 10:30:00,46.59,46.73,46.51,46.65,64400.0,30.9852,31.0783,30.932,31.0251,64400.0
2010-08-31 10:35:00,46.66,46.66,46.36,46.42,89700.0,31.0317,31.0317,30.8322,30.8721,89700.0
2010-08-31 10:40:00,46.41,46.43,46.29,46.38,44300.0,30.8655,30.8788,30.7857,30.8455,44300.0
2010-08-31 10:45:00,46.38,46.47,46.36,46.44,38200.0,30.8455,30.9054,30.8322,30.8854,38200.0
2010-08-31 10:50:00,46.45,46.6,46.43,46.53,32200.0,30.8921,30.9918,30.8788,30.9453,32200.0
2010-08-31 10:55:00,46.54,46.65,46.51,46.65,22200.0,30.9519,31.0251,30.932,31.0251,22200.0
2010-08-31 11:00:00,46.64,46.7,46.61,46.63,19700.0,31.0184,31.0583,30.9985,31.0118,19700.0
2010-08-31 11:05:00,46.65,46.67,46.48,46.48,21000.0,31.0251,31.0384,30.912,30.912,21000.0
2010-08-31 11:10:00,46.48,46.48,46.37,46.46,32900.0,30.912,30.912,30.8389,30.8987,32900.0
2010-08-31 11:15:00,46.46,46.55,46.43,46.5,20900.0,30.8987,30.9586,30.8788,30.9253,20900.0
2010-08-31 11:20:00,46.5,46.7,46.47,46.67,26100.0,30.9253,31.0583,30.9054,31.0384,26100.0
2010-08-31 11:25:00,46.67,46.72,46.6,46.64,33900.0,31.0384,31.0716,30.9918,31.0184,33900.0
2010-08-31 11:30:00,46.62,46.77,46.59,46.75,20800.0,31.0051,31.1049,30.9852,31.0916,20800.0
2010-08-31 11:35:00,46.74,46.82,46.74,46.76,25600.0,31.0849,31.1381,31.0849,31.0982,25600.0
2010-08-31 11:40:00,46.76,46.82,46.76,46.79,24500.0,31.0982,31.1381,31.0982,31.1182,24500.0
2010-08-31 11:45:00,46.79,46.81,46.76,46.76,31200.0,31.1182,31.1315,31.0982,31.0982,31200.0
2010-08-31 11:50:00,46.78,46.93,46.77,46.9,29200.0,31.1115,31.2113,31.1049,31.1913,29200.0
2010-08-31 11:55:00,46.9,46.9,46.81,46.85,35200.0,31.1913,31.1913,31.1315,31.1581,35200.0
2010-08-31 12:00:00,46.85,46.95,46.85,46.95,104200.0,31.1581,31.2246,31.1581,31.2246,104200.0
2010-08-31 12:05:00,46.94,47.0,46.94,46.99,104500.0,31.2179,31.2578,31.2179,31.2512,104500.0
2010-08-31 12:10:00,46.99,47.01,46.98,47.0,84700.0,31.2512,31.2645,31.2445,31.2578,84700.0
2010-08-31 12:15:00,46.99,47.03,46.98,47.01,50800.0,31.2512,31.2778,31.2445,31.2645,50800.0
2010-08-31 12:20:00,47.0,47.01,46.95,47.01,38700.0,31.2578,31.2645,31.2246,31.2645,38700.0
2010-08-31 12:25:00,47.0,47.0,46.93,46.97,45000.0,31.2578,31.2578,31.2113,31.2379,45000.0
2010-08-31 12:30:00,46.98,47.03,46.97,47.01,40000.0,31.2445,31.2778,31.2379,31.2645,40000.0
2010-08-31 12:35:00,47.02,47.02,46.96,47.0,31200.0,31.2711,31.2711,31.2312,31.2578,31200.0
2010-08-31 12:40:00,47.0,47.02,46.98,47.01,133300.0,31.2578,31.2711,31.2445,31.2645,133300.0
2010-08-31 12:45:00,47.01,47.05,46.99,47.0,35100.0,31.2645,31.2911,31.2512,31.2578,35100.0
2010-08-31 12:50:00,47.0,47.02,46.98,46.99,65400.0,31.2578,31.2711,31.2445,31.2512,65400.0
2010-08-31 12:55:00,47.0,47.01,46.94,46.94,72900.0,31.2578,31.2645,31.2179,31.2179,72900.0
2010-08-31 13:00:00,46.93,47.01,46.89,47.0,70700.0,31.2113,31.2645,31.1847,31.2578,70700.0
2010-08-31 13:05:00,47.0,47.07,46.99,47.05,127000.0,31.2578,31.3044,31.2512,31.2911,127000.0
2010-08-31 13:10:00,47.07,47.07,47.03,47.05,27400.0,31.3044,31.3044,31.2778,31.2911,27400.0
2010-08-31 13:15:00,47.05,47.07,47.0,47.0,25500.0,31.2911,31.3044,31.2578,31.2578,25500.0
2010-08-31 13:20:00,47.01,47.09,47.0,47.01,35300.0,31.2645,31.3177,31.2578,31.2645,35300.0
2010-08-31 13:25:00,47.01,47.08,46.98,47.04,18600.0,31.2645,31.311,31.2445,31.2844,18600.0
2010-08-31 13:30:00,47.04,47.07,46.98,46.98,20800.0,31.2844,31.3044,31.2445,31.2445,20800.0
2010-08-31 13:35:00,46.99,47.05,46.94,47.01,38000.0,31.2512,31.2911,31.2179,31.2645,38000.0
2010-08-31 13:40:00,47.0,47.03,46.96,46.96,15900.0,31.2578,31.2778,31.2312,31.2312,15900.0
2010-08-31 13:45:00,46.96,46.98,46.89,46.89,19200.0,31.2312,31.2445,31.1847,31.1847,19200.0
2010-08-31 13:50:00,46.89,46.91,46.87,46.87,10200.0,31.1847,31.198,31.1714,31.1714,10200.0
2010-08-31 13:55:00,46.87,46.9,46.86,46.86,21300.0,31.1714,31.1913,31.1647,31.1647,21300.0
2010-08-31 14:00:00,46.86,46.91,46.74,46.75,51700.0,31.1647,31.198,31.0849,31.0916,51700.0
2010-08-31 14:05:00,46.74,46.98,46.74,46.9,42600.0,31.0849,31.2445,31.0849,31.1913,42600.0
2010-08-31 14:10:00,46.91,46.96,46.85,46.9,27800.0,31.198,31.2312,31.1581,31.1913,27800.0
2010-08-31 14:15:00,46.9,46.9,46.68,46.68,41800.0,31.1913,31.1913,31.045,31.045,41800.0
2010-08-31 14:20:00,46.67,46.74,46.64,46.65,23500.0,31.0384,31.0849,31.0184,31.0251,23500.0
2010-08-31 14:25:00,46.66,46.72,46.62,46.67,31900.0,31.0317,31.0716,31.0051,31.0384,31900.0
2010-08-31 14:30:00,46.68,46.69,46.62,46.65,28500.0,31.045,31.0517,31.0051,31.0251,28500.0
2010-08-31 14:35:00,46.64,46.67,46.53,46.57,62800.0,31.0184,31.0384,30.9453,30.9719,62800.0
2010-08-31 14:40:00,46.57,46.59,46.49,46.5,36000.0,30.9719,30.9852,30.9187,30.9253,36000.0
2010-08-31 14:45:00,46.51,46.53,46.43,46.46,68000.0,30.932,30.9453,30.8788,30.8987,68000.0
2010-08-31 14:50:00,46.46,46.59,46.42,46.58,49200.0,30.8987,30.9852,30.8721,30.9785,49200.0
2010-08-31 14:55:00,46.58,46.59,46.46,46.48,38300.0,30.9785,30.9852,30.8987,30.912,38300.0
2010-08-31 15:00:00,46.47,46.61,46.46,46.56,52500.0,30.9054,30.9985,30.8987,30.9652,52500.0
2010-08-31 15:05:00,46.55,46.56,46.45,46.51,50800.0,30.9586,30.9652,30.8921,30.932,50800.0
2010-08-31 15:10:00,46.49,46.51,46.36,46.41,86200.0,30.9187,30.932,30.8322,30.8655,86200.0
2010-08-31 15:15:00,46.41,46.47,46.38,46.45,70800.0,30.8655,30.9054,30.8455,30.8921,70800.0
2010-08-31 15:20:00,46.44,46.48,46.38,46.41,72900.0,30.8854,30.912,30.8455,30.8655,72900.0
2010-08-31 15:25:00,46.41,46.48,46.39,46.48,54700.0,30.8655,30.912,30.8522,30.912,54700.0
2010-08-31 15:30:00,46.48,46.59,46.47,46.54,76600.0,30.912,30.9852,30.9054,30.9519,76600.0
2010-08-31 15:35:00,46.53,46.55,46.43,46.49,111700.0,30.9453,30.9586,30.8788,30.9187,111700.0
2010-08-31 15:40:00,46.48,46.63,46.48,46.58,94700.0,30.912,31.0118,30.912,30.9785,94700.0
2010-08-31 15:45:00,46.58,46.83,46.58,46.75,181800.0,30.9785,31.1448,30.9785,31.0916,181800.0
2010-08-31 15:50:00,46.75,46.78,46.54,46.57,142400.0,31.0916,31.1115,30.9519,30.9719,142400.0
2010-08-31 15:55:00,46.58,46.66,46.58,46.62,194200.0,30.9785,31.0317,30.9785,31.0051,194200.0
2010-09-01 09:30:00,47.43,47.96,47.14,47.93,168800.0,31.5438,31.8963,31.351,31.8764,168800.0
2010-09-01 09:35:00,47.93,47.93,47.78,47.82,89900.0,31.8764,31.8764,31.7766,31.8032,89900.0
2010-09-01 09:40:00,47.82,47.85,47.55,47.61,51600.0,31.8032,31.8231,31.6236,31.6635,51600.0
2010-09-01 09:45:00,47.62,47.65,47.48,47.55,84600.0,31.6702,31.6901,31.5771,31.6236,84600.0
2010-09-01 09:50:00,47.56,47.9,47.56,47.89,65600.0,31.6303,31.8564,31.6303,31.8497,65600.0
2010-09-01 09:55:00,47.9,48.08,47.89,48.05,72600.0,31.8564,31.9761,31.8497,31.9562,72600.0
2010-09-01 10:00:00,48.06,48.58,48.02,48.51,291900.0,31.9628,32.3086,31.9362,32.2621,291900.0
2010-09-01 10:05:00,48.5,48.7,48.19,48.63,143600.0,32.2554,32.3884,32.0493,32.3419,143600.0
2010-09-01 10:10:00,48.64,48.64,48.52,48.62,71500.0,32.3485,32.3485,32.2687,32.3352,71500.0
2010-09-01 10:15:00,48.62,48.73,48.62,48.64,65300.0,32.3352,32.4084,32.3352,32.3485,65300.0
2010-09-01 10:20:00,48.64,48.66,48.56,48.58,32800.0,32.3485,32.3618,32.2953,32.3086,32800.0
2010-09-01 10:25:00,48.58,48.6,48.47,48.49,54500.0,32.3086,32.3219,32.2355,32.2488,54500.0
2010-09-01 10:30:00,48.49,48.5,48.35,48.45,118000.0,32.2488,32.2554,32.1557,32.2222,118000.0
2010-09-01 10:35:00,48.45,48.47,48.38,48.47,52000.0,32.2222,32.2355,32.1756,32.2355,52000.0
2010-09-01 10:40:00,48.47,48.48,48.43,48.47,72500.0,32.2355,32.2421,32.2089,32.2355,72500.0
2010-09-01 10:45:00,48.47,48.47,48.36,48.41,36200.0,32.2355,32.2355,32.1623,32.1956,36200.0
2010-09-01 10:50:00,48.42,48.53,48.41,48.52,142800.0,32.2022,32.2754,32.1956,32.2687,142800.0
2010-09-01 10:55:00,48.53,48.6,48.5,48.5,62800.0,32.2754,32.3219,32.2554,32.2554,62800.0
2010-09-01 11:00:00,48.5,48.53,48.47,48.49,57100.0,32.2554,32.2754,32.2355,32.2488,57100.0
2010-09-01 11:05:00,48.51,48.53,48.48,48.48,28900.0,32.2621,32.2754,32.2421,32.2421,28900.0
2010-09-01 11:10:00,48.47,48.52,48.44,48.44,44900.0,32.2355,32.2687,32.2155,32.2155,44900.0
2010-09-01 11:15:00,48.44,48.44,48.32,48.35,40400.0,32.2155,32.2155,32.1357,32.1557,40400.0
2010-09-01 11:20:00,48.36,48.42,48.35,48.42,22100.0,32.1623,32.2022,32.1557,32.2022,22100.0
2010-09-01 11:25:00,48.42,48.45,48.4,48.45,35700.0,32.2022,32.2222,32.1889,32.2222,35700.0
2010-09-01 11:30:00,48.44,48.52,48.44,48.51,47700.0,32.2155,32.2687,32.2155,32.2621,47700.0
2010-09-01 11:35:00,48.51,48.53,48.47,48.48,25300.0,32.2621,32.2754,32.2355,32.2421,25300.0
2010-09-01 11:40:00,48.48,48.52,48.47,48.5,31700.0,32.2421,32.2687,32.2355,32.2554,31700.0
2010-09-01 11:45:00,48.51,48.56,48.47,48.48,22900.0,32.2621,32.2953,32.2355,32.2421,22900.0
2010-09-01 11:50:00,48.49,48.61,48.49,48.58,35500.0,32.2488,32.3286,32.2488,32.3086,35500.0
2010-09-01 11:55:00,48.59,48.64,48.58,48.62,39000.0,32.3153,32.3485,32.3086,32.3352,39000.0
2010-09-01 12:00:00,48.62,48.65,48.55,48.55,16300.0,32.3352,32.3552,32.2887,32.2887,16300.0
2010-09-01 12:05:00,48.57,48.58,48.48,48.5,17000.0,32.302,32.3086,32.2421,32.2554,17000.0
2010-09-01 12:10:00,48.5,48.51,48.44,48.46,19400.0,32.2554,32.2621,32.2155,32.2288,19400.0
2010-09-01 12:15:00,48.47,48.49,48.45,48.45,17300.0,32.2355,32.2488,32.2222,32.2222,17300.0
2010-09-01 12:20:00,48.45,48.46,48.37,48.39,18800.0,32.2222,32.2288,32.169,32.1823,18800.0
2010-09-01 12:25:00,48.39,48.4,48.35,48.39,14200.0,32.1823,32.1889,32.1557,32.1823,14200.0
2010-09-01 12:30:00,48.38,48.39,48.35,48.37,14500.0,32.1756,32.1823,32.1557,32.169,14500.0
2010-09-01 12:35:00,48.36,48.36,48.32,48.32,18200.0,32.1623,32.1623,32.1357,32.1357,18200.0
2010-09-01 12:40:00,48.32,48.33,48.27,48.27,24100.0,32.1357,32.1424,32.1025,32.1025,24100.0
2010-09-01 12:45:00,48.27,48.3,48.27,48.27,10700.0,32.1025,32.1224,32.1025,32.1025,10700.0
2010-09-01 12:50:00,48.27,48.33,48.27,48.32,44100.0,32.1025,32.1424,32.1025,32.1357,44100.0
2010-09-01 12:55:00,48.31,48.39,48.31,48.35,46300.0,32.1291,32.1823,32.1291,32.1557,46300.0
2010-09-01 13:00:00,48.36,48.41,48.34,48.41,43500.0,32.1623,32.1956,32.149,32.1956,43500.0
2010-09-01 13:05:00,48.4,48.46,48.4,48.45,27700.0,32.1889,32.2288,32.1889,32.2222,27700.0
2010-09-01 13:10:00,48.44,48.5,48.44,48.49,40600.0,32.2155,32.2554,32.2155,32.2488,40600.0
2010-09-01 13:15:00,48.48,48.5,48.42,48.43,42400.0,32.2421,32.2554,32.2022,32.2089,42400.0
2010-09-01 13:20:00,48.43,48.46,48.38,48.41,38600.0,32.2089,32.2288,32.1756,32.1956,38600.0
2010-09-01 13:25:00,48.41,48.49,48.41,48.48,56700.0,32.1956,32.2488,32.1956,32.2421,56700.0
2010-09-01 13:30:00,48.47,48.52,48.47,48.5,31400.0,32.2355,32.2687,32.2355,32.2554,31400.0
2010-09-01 13:35:00,48.49,48.51,48.46,48.47,49000.0,32.2488,32.2621,32.2288,32.2355,49000.0
2010-09-01 13:40:00,48.48,48.51,48.46,48.47,35200.0,32.2421,32.2621,32.2288,32.2355,35200.0
2010-09-01 13:45:00,48.47,48.51,48.45,48.47,81900.0,32.2355,32.2621,32.2222,32.2355,81900.0
2010-09-01 13:50:00,48.47,48.5,48.46,48.48,32500.0,32.2355,32.2554,32.2288,32.2421,32500.0
2010-09-01 13:55:00,48.48,48.49,48.42,48.48,31900.0,32.2421,32.2488,32.2022,32.2421,31900.0
2010-09-01 14:00:00,48.47,48.5,48.44,48.47,32700.0,32.2355,32.2554,32.2155,32.2355,32700.0
2010-09-01 14:05:00,48.47,48.52,48.44,48.45,66700.0,32.2355,32.2687,32.2155,32.2222,66700.0
2010-09-01 14:10:00,48.46,48.46,48.35,48.38,43500.0,32.2288,32.2288,32.1557,32.1756,43500.0
2010-09-01 14:15:00,48.37,48.4,48.33,48.34,53600.0,32.169,32.1889,32.1424,32.149,53600.0
2010-09-01 14:20:00,48.33,48.38,48.28,48.28,101600.0,32.1424,32.1756,32.1091,32.1091,101600.0
2010-09-01 14:25:00,48.28,48.37,48.25,48.36,59600.0,32.1091,32.169,32.0892,32.1623,59600.0
2010-09-01 14:30:00,48.37,48.42,48.35,48.36,54900.0,32.169,32.2022,32.1557,32.1623,54900.0
2010-09-01 14:35:00,48.35,48.36,48.27,48.28,44600.0,32.1557,32.1623,32.1025,32.1091,44600.0
2010-09-01 14:40:00,48.28,48.35,48.28,48.31,61800.0,32.1091,32.1557,32.1091,32.1291,61800.0
2010-09-01 14:45:00,48.31,48.34,48.29,48.33,36600.0,32.1291,32.149,32.1158,32.1424,36600.0
2010-09-01 14:50:00,48.33,48.35,48.29,48.31,52400.0,32.1424,32.1557,32.1158,32.1291,52400.0
2010-09-01 14:55:00,48.29,48.33,48.29,48.29,60700.0,32.1158,32.1424,32.1158,32.1158,60700.0
2010-09-01 15:00:00,48.3,48.31,48.27,48.3,47700.0,32.1224,32.1291,32.1025,32.1224,47700.0
2010-09-01 15:05:00,48.31,48.43,48.3,48.4,80600.0,32.1291,32.2089,32.1224,32.1889,80600.0
2010-09-01 15:10:00,48.39,48.44,48.39,48.44,36600.0,32.1823,32.2155,32.1823,32.2155,36600.0
2010-09-01 15:15:00,48.43,48.44,48.4,48.4,34900.0,32.2089,32.2155,32.1889,32.1889,34900.0
2010-09-01 15:20:00,48.4,48.5,48.39,48.45,108100.0,32.1889,32.2554,32.1823,32.2222,108100.0
2010-09-01 15:25:00,48.45,48.5,48.4,48.5,53400.0,32.2222,32.2554,32.1889,32.2554,53400.0
2010-09-01 15:30:00,48.49,48.59,48.44,48.58,214100.0,32.2488,32.3153,32.2155,32.3086,214100.0
2010-09-01 15:35:00,48.58,48.63,48.52,48.57,106500.0,32.3086,32.3419,32.2687,32.302,106500.0
2010-09-01 15:40:00,48.58,48.64,48.57,48.63,142700.0,32.3086,32.3485,32.302,32.3419,142700.0
2010-09-01 15:45:00,48.64,48.66,48.52,48.52,141900.0,32.3485,32.3618,32.2687,32.2687,141900.0
2010-09-01 15:50:00,48.52,48.58,48.5,48.53,146400.0,32.2687,32.3086,32.2554,32.2754,146400.0
2010-09-01 15:55:00,48.53,48.61,48.52,48.55,328500.0,32.2754,32.3286,32.2687,32.2887,328500.0
2010-09-02 09:30:00,48.38,48.88,48.35,48.83,55000.0,32.1756,32.5082,32.1557,32.4749,55000.0
2010-09-02 09:35:00,48.84,48.88,48.6,48.73,32400.0,32.4816,32.5082,32.3219,32.4084,32400.0
2010-09-02 09:40:00,48.7,48.7,48.56,48.64,37600.0,32.3884,32.3884,32.2953,32.3485,37600.0
2010-09-02 09:45:00,48.63,48.83,48.63,48.82,24900.0,32.3419,32.4749,32.3419,32.4683,24900.0
2010-09-02 09:50:00,48.81,48.82,48.66,48.67,32600.0,32.4616,32.4683,32.3618,32.3685,32600.0
2010-09-02 09:55:00,48.67,48.8,48.67,48.7,54500.0,32.3685,32.455,32.3685,32.3884,54500.0
2010-09-02 10:00:00,48.72,48.91,48.71,48.77,55700.0,32.4017,32.5281,32.3951,32.435,55700.0
2010-09-02 10:05:00,48.79,48.83,48.71,48.71,17200.0,32.4483,32.4749,32.3951,32.3951,17200.0
2010-09-02 10:10:00,48.73,48.77,48.61,48.67,69700.0,32.4084,32.435,32.3286,32.3685,69700.0
2010-09-02 10:15:00,48.66,48.66,48.47,48.47,102900.0,32.3618,32.3618,32.2355,32.2355,102900.0
2010-09-02 10:20:00,48.47,48.48,48.33,48.38,125300.0,32.2355,32.2421,32.1424,32.1756,125300.0
2010-09-02 10:25:00,48.37,48.49,48.37,48.48,31600.0,32.169,32.2488,32.169,32.2421,31600.0
2010-09-02 10:30:00,48.49,48.5,48.41,48.46,24600.0,32.2488,32.2554,32.1956,32.2288,24600.0
2010-09-02 10:35:00,48.46,48.55,48.44,48.54,20500.0,32.2288,32.2887,32.2155,32.282,20500.0
2010-09-02 10:40:00,48.54,48.61,48.49,48.51,28200.0,32.282,32.3286,32.2488,32.2621,28200.0
2010-09-02 10:45:00,48.5,48.54,48.45,48.53,24700.0,32.2554,32.282,32.2222,32.2754,24700.0
2010-09-02 10:50:00,48.54,48.6,48.51,48.54,18600.0,32.282,32.3219,32.2621,32.282,18600.0
2010-09-02 10:55:00,48.54,48.64,48.54,48.58,36700.0,32.282,32.3485,32.282,32.3086,36700.0
2010-09-02 11:00:00,48.59,48.68,48.59,48.64,32400.0,32.3153,32.3751,32.3153,32.3485,32400.0
2010-09-02 11:05:00,48.62,48.64,48.55,48.62,59100.0,32.3352,32.3485,32.2887,32.3352,59100.0
2010-09-02 11:10:00,48.62,48.64,48.59,48.59,32000.0,32.3352,32.3485,32.3153,32.3153,32000.0
2010-09-02 11:15:00,48.6,48.66,48.57,48.64,31700.0,32.3219,32.3618,32.302,32.3485,31700.0
2010-09-02 11:20:00,48.65,48.66,48.59,48.63,30700.0,32.3552,32.3618,32.3153,32.3419,30700.0
2010-09-02 11:25:00,48.64,48.64,48.54,48.63,39100.0,32.3485,32.3485,32.282,32.3419,39100.0
2010-09-02 11:30:00,48.62,48.71,48.6,48.69,28700.0,32.3352,32.3951,32.3219,32.3818,28700.0
2010-09-02 11:35:00,48.7,48.71,48.65,48.69,23200.0,32.3884,32.3951,32.3552,32.3818,23200.0
2010-09-02 11:40:00,48.69,48.78,48.69,48.75,21700.0,32.3818,32.4417,32.3818,32.4217,21700.0
2010-09-02 11:45:00,48.75,48.77,48.72,48.77,16100.0,32.4217,32.435,32.4017,32.435,16100.0
2010-09-02 11:50:00,48.76,48.81,48.74,48.81,11900.0,32.4284,32.4616,32.4151,32.4616,11900.0
2010-09-02 11:55:00,48.81,48.81,48.71,48.73,14800.0,32.4616,32.4616,32.3951,32.4084,14800.0
2010-09-02 12:00:00,48.73,48.75,48.71,48.74,13600.0,32.4084,32.4217,32.3951,32.4151,13600.0
2010-09-02 12:05:00,48.74,48.8,48.74,48.8,22800.0,32.4151,32.455,32.4151,32.455,22800.0
2010-09-02 12:10:00,48.8,48.88,48.8,48.87,11900.0,32.455,32.5082,32.455,32.5015,11900.0
2010-09-02 12:15:00,48.88,48.88,48.84,48.84,17400.0,32.5082,32.5082,32.4816,32.4816,17400.0
2010-09-02 12:20:00,48.85,48.89,48.82,48.88,17600.0,32.4882,32.5148,32.4683,32.5082,17600.0
2010-09-02 12:25:00,48.87,48.9,48.83,48.9,22300.0,32.5015,32.5215,32.4749,32.5215,22300.0
2010-09-02 12:30:00,48.9,48.92,48.86,48.88,10500.0,32.5215,32.5348,32.4949,32.5082,10500.0
2010-09-02 12:35:00,48.89,48.91,48.86,48.87,13900.0,32.5148,32.5281,32.4949,32.5015,13900.0
2010-09-02 12:40:00,48.87,48.9,48.79,48.8,9300.0,32.5015,32.5215,32.4483,32.455,9300.0
2010-09-02 12:45:00,48.8,48.83,48.78,48.82,12300.0,32.455,32.4749,32.4417,32.4683,12300.0
2010-09-02 12:50:00,48.81,48.81,48.69,48.7,15600.0,32.4616,32.4616,32.3818,32.3884,15600.0
2010-09-02 12:55:00,48.71,48.71,48.65,48.66,16600.0,32.3951,32.3951,32.3552,32.3618,16600.0
2010-09-02 13:00:00,48.67,48.67,48.64,48.66,7500.0,32.3685,32.3685,32.3485,32.3618,7500.0
2010-09-02 13:05:00,48.67,48.68,48.64,48.66,14600.0,32.3685,32.3751,32.3485,32.3618,14600.0
2010-09-02 13:10:00,48.65,48.67,48.63,48.66,28800.0,32.3552,32.3685,32.3419,32.3618,28800.0
2010-09-02 13:15:00,48.66,48.73,48.66,48.7,17000.0,32.3618,32.4084,32.3618,32.3884,17000.0
2010-09-02 13:20:00,48.69,48.72,48.68,48.68,12000.0,32.3818,32.4017,32.3751,32.3751,12000.0
2010-09-02 13:25:00,48.69,48.69,48.64,48.66,10300.0,32.3818,32.3818,32.3485,32.3618,10300.0
2010-09-02 13:30:00,48.66,48.71,48.65,48.71,21600.0,32.3618,32.3951,32.3552,32.3951,21600.0
2010-09-02 13:35:00,48.71,48.74,48.71,48.71,18600.0,32.3951,32.4151,32.3951,32.3951,18600.0
2010-09-02 13:40:00,48.71,48.78,48.71,48.78,18600.0,32.3951,32.4417,32.3951,32.4417,18600.0
2010-09-02 13:45:00,48.78,48.79,48.74,48.76,17600.0,32.4417,32.4483,32.4151,32.4284,17600.0
2010-09-02 13:50:00,48.77,48.81,48.75,48.81,14800.0,32.435,32.4616,32.4217,32.4616,14800.0
2010-09-02 13:55:00,48.81,48.86,48.8,48.81,28000.0,32.4616,32.4949,32.455,32.4616,28000.0
2010-09-02 14:00:00,48.8,48.82,48.78,48.81,23500.0,32.455,32.4683,32.4417,32.4616,23500.0
2010-09-02 14:05:00,48.81,48.88,48.81,48.87,38100.0,32.4616,32.5082,32.4616,32.5015,38100.0
2010-09-02 14:10:00,48.87,48.96,48.86,48.96,51600.0,32.5015,32.5614,32.4949,32.5614,51600.0
2010-09-02 14:15:00,48.96,48.99,48.93,48.99,33000.0,32.5614,32.5813,32.5414,32.5813,33000.0
2010-09-02 14:20:00,48.99,48.99,48.89,48.9,25800.0,32.5813,32.5813,32.5148,32.5215,25800.0
2010-09-02 14:25:00,48.89,48.91,48.85,48.85,16800.0,32.5148,32.5281,32.4882,32.4882,16800.0
2010-09-02 14:30:00,48.87,48.9,48.85,48.87,33700.0,32.5015,32.5215,32.4882,32.5015,33700.0
2010-09-02 14:35:00,48.87,48.89,48.86,48.89,16700.0,32.5015,32.5148,32.4949,32.5148,16700.0
2010-09-02 14:40:00,48.88,48.89,48.82,48.85,34900.0,32.5082,32.5148,32.4683,32.4882,34900.0
2010-09-02 14:45:00,48.85,48.87,48.84,48.87,24100.0,32.4882,32.5015,32.4816,32.5015,24100.0
2010-09-02 14:50:00,48.87,48.94,48.86,48.92,43200.0,32.5015,32.5481,32.4949,32.5348,43200.0
2010-09-02 14:55:00,48.93,48.94,48.9,48.94,19200.0,32.5414,32.5481,32.5215,32.5481,19200.0
2010-09-02 15:00:00,48.93,48.94,48.88,48.91,53100.0,32.5414,32.5481,32.5082,32.5281,53100.0
2010-09-02 15:05:00,48.91,48.95,48.9,48.94,19200.0,32.5281,32.5547,32.5215,32.5481,19200.0
2010-09-02 15:10:00,48.94,48.98,48.91,48.95,40800.0,32.5481,32.5747,32.5281,32.5547,40800.0
2010-09-02 15:15:00,48.96,48.97,48.95,48.95,32900.0,32.5614,32.568,32.5547,32.5547,32900.0
2010-09-02 15:20:00,48.96,49.0,48.95,48.97,56400.0,32.5614,32.588,32.5547,32.568,56400.0
2010-09-02 15:25:00,48.97,49.0,48.94,49.0,57600.0,32.568,32.588,32.5481,32.588,57600.0
2010-09-02 15:30:00,49.0,49.04,48.98,49.04,82500.0,32.588,32.6146,32.5747,32.6146,82500.0
2010-09-02 15:35:00,49.03,49.1,49.02,49.06,74800.0,32.6079,32.6545,32.6013,32.6279,74800.0
2010-09-02 15:40:00,49.06,49.1,49.02,49.04,51000.0,32.6279,32.6545,32.6013,32.6146,51000.0
2010-09-02 15:45:00,49.04,49.16,49.03,49.12,114100.0,32.6146,32.6944,32.6079,32.6678,114100.0
2010-09-02 15:50:00,49.13,49.16,49.1,49.11,136700.0,32.6744,32.6944,32.6545,32.6611,136700.0
2010-09-02 15:55:00,49.11,49.17,49.1,49.14,131000.0,32.6611,32.701,32.6545,32.6811,131000.0
2010-09-03 09:30:00,49.85,49.89,49.55,49.7,72300.0,33.1533,33.1799,32.9537,33.0535,72300.0
2010-09-03 09:35:00,49.68,49.88,49.68,49.87,39300.0,33.0402,33.1732,33.0402,33.1666,39300.0
2010-09-03 09:40:00,49.87,50.0,49.87,49.98,34700.0,33.1666,33.253,33.1666,33.2397,34700.0
2010-09-03 09:45:00,49.98,50.0,49.94,49.96,62900.0,33.2397,33.253,33.2131,33.2264,62900.0
2010-09-03 09:50:00,49.96,50.0,49.87,50.0,63700.0,33.2264,33.253,33.1666,33.253,63700.0
2010-09-03 09:55:00,49.99,50.06,49.98,50.06,22800.0,33.2464,33.2929,33.2397,33.2929,22800.0
2010-09-03 10:00:00,50.04,50.05,49.83,50.03,61600.0,33.2796,33.2863,33.14,33.273,61600.0
2010-09-03 10:05:00,50.01,50.01,49.78,49.78,79500.0,33.2597,33.2597,33.1067,33.1067,79500.0
2010-09-03 10:10:00,49.78,49.83,49.66,49.77,75200.0,33.1067,33.14,33.0269,33.1001,75200.0
2010-09-03 10:15:00,49.78,49.78,49.65,49.71,88300.0,33.1067,33.1067,33.0203,33.0602,88300.0
2010-09-03 10:20:00,49.72,49.78,49.63,49.63,91300.0,33.0668,33.1067,33.007,33.007,91300.0
2010-09-03 10:25:00,49.63,49.66,49.52,49.54,32400.0,33.007,33.0269,32.9338,32.9471,32400.0
2010-09-03 10:30:00,49.54,49.56,49.4,49.4,45800.0,32.9471,32.9604,32.854,32.854,45800.0
2010-09-03 10:35:00,49.41,49.56,49.4,49.56,32100.0,32.8606,32.9604,32.854,32.9604,32100.0
2010-09-03 10:40:00,49.56,49.66,49.53,49.64,14800.0,32.9604,33.0269,32.9404,33.0136,14800.0
2010-09-03 10:45:00,49.65,49.66,49.58,49.61,17800.0,33.0203,33.0269,32.9737,32.9937,17800.0
2010-09-03 10:50:00,49.59,49.61,49.5,49.51,19100.0,32.9804,32.9937,32.9205,32.9271,19100.0
2010-09-03 10:55:00,49.51,49.52,49.35,49.46,26300.0,32.9271,32.9338,32.8207,32.8939,26300.0
2010-09-03 11:00:00,49.47,49.47,49.36,49.4,15800.0,32.9005,32.9005,32.8274,32.854,15800.0
2010-09-03 11:05:00,49.4,49.51,49.38,49.5,19900.0,32.854,32.9271,32.8407,32.9205,19900.0
2010-09-03 11:10:00,49.49,49.54,49.42,49.54,16500.0,32.9138,32.9471,32.8673,32.9471,16500.0
2010-09-03 11:15:00,49.53,49.63,49.51,49.59,16300.0,32.9404,33.007,32.9271,32.9804,16300.0
2010-09-03 11:20:00,49.6,49.64,49.55,49.63,44700.0,32.987,33.0136,32.9537,33.007,44700.0
2010-09-03 11:25:00,49.64,49.7,49.6,49.65,94100.0,33.0136,33.0535,32.987,33.0203,94100.0
2010-09-03 11:30:00,49.64,49.65,49.6,49.61,14300.0,33.0136,33.0203,32.987,32.9937,14300.0
2010-09-03 11:35:00,49.6,49.6,49.51,49.57,14300.0,32.987,32.987,32.9271,32.9671,14300.0
2010-09-03 11:40:00,49.57,49.63,49.57,49.63,11300.0,32.9671,33.007,32.9671,33.007,11300.0
2010-09-03 11:45:00,49.61,49.61,49.54,49.55,9200.0,32.9937,32.9937,32.9471,32.9537,9200.0
2010-09-03 11:50:00,49.54,49.57,49.5,49.56,11300.0,32.9471,32.9671,32.9205,32.9604,11300.0
2010-09-03 11:55:00,49.59,49.61,49.55,49.55,13900.0,32.9804,32.9937,32.9537,32.9537,13900.0
2010-09-03 12:00:00,49.55,49.56,49.52,49.56,8800.0,32.9537,32.9604,32.9338,32.9604,8800.0
2010-09-03 12:05:00,49.56,49.63,49.56,49.62,14300.0,32.9604,33.007,32.9604,33.0003,14300.0
2010-09-03 12:10:00,49.61,49.64,49.59,49.63,7400.0,32.9937,33.0136,32.9804,33.007,7400.0
2010-09-03 12:15:00,49.64,49.64,49.59,49.62,9600.0,33.0136,33.0136,32.9804,33.0003,9600.0
2010-09-03 12:20:00,49.62,49.66,49.62,49.64,14700.0,33.0003,33.0269,33.0003,33.0136,14700.0
2010-09-03 12:25:00,49.65,49.66,49.64,49.66,23700.0,33.0203,33.0269,33.0136,33.0269,23700.0
2010-09-03 12:30:00,49.65,49.74,49.65,49.71,34100.0,33.0203,33.0801,33.0203,33.0602,34100.0
2010-09-03 12:35:00,49.71,49.79,49.71,49.74,24700.0,33.0602,33.1134,33.0602,33.0801,24700.0
2010-09-03 12:40:00,49.74,49.74,49.7,49.73,10400.0,33.0801,33.0801,33.0535,33.0735,10400.0
2010-09-03 12:45:00,49.72,49.72,49.64,49.64,8700.0,33.0668,33.0668,33.0136,33.0136,8700.0
2010-09-03 12:50:00,49.64,49.67,49.63,49.65,14200.0,33.0136,33.0336,33.007,33.0203,14200.0
2010-09-03 12:55:00,49.64,49.75,49.64,49.71,81900.0,33.0136,33.0868,33.0136,33.0602,81900.0
2010-09-03 13:00:00,49.71,49.78,49.7,49.75,16700.0,33.0602,33.1067,33.0535,33.0868,16700.0
2010-09-03 13:05:00,49.74,49.74,49.7,49.7,9600.0,33.0801,33.0801,33.0535,33.0535,9600.0
2010-09-03 13:10:00,49.7,49.73,49.69,49.72,10700.0,33.0535,33.0735,33.0469,33.0668,10700.0
2010-09-03 13:15:00,49.71,49.72,49.66,49.71,12300.0,33.0602,33.0668,33.0269,33.0602,12300.0
2010-09-03 13:20:00,49.71,49.73,49.69,49.71,12100.0,33.0602,33.0735,33.0469,33.0602,12100.0
2010-09-03 13:25:00,49.71,49.72,49.65,49.67,13500.0,33.0602,33.0668,33.0203,33.0336,13500.0
2010-09-03 13:30:00,49.67,49.74,49.63,49.68,25100.0,33.0336,33.0801,33.007,33.0402,25100.0
2010-09-03 13:35:00,49.67,49.77,49.67,49.76,17200.0,33.0336,33.1001,33.0336,33.0934,17200.0
2010-09-03 13:40:00,49.77,49.77,49.73,49.73,7700.0,33.1001,33.1001,33.0735,33.0735,7700.0
2010-09-03 13:45:00,49.74,49.77,49.72,49.76,11800.0,33.0801,33.1001,33.0668,33.0934,11800.0
2010-09-03 13:50:00,49.77,49.8,49.76,49.79,14500.0,33.1001,33.12,33.0934,33.1134,14500.0
2010-09-03 13:55:00,49.79,49.83,49.77,49.77,18600.0,33.1134,33.14,33.1001,33.1001,18600.0
2010-09-03 14:00:00,49.78,49.79,49.75,49.75,27100.0,33.1067,33.1134,33.0868,33.0868,27100.0
2010-09-03 14:05:00,49.76,49.77,49.7,49.71,14700.0,33.0934,33.1001,33.0535,33.0602,14700.0
2010-09-03 14:10:00,49.7,49.72,49.65,49.67,31100.0,33.0535,33.0668,33.0203,33.0336,31100.0
2010-09-03 14:15:00,49.66,49.72,49.65,49.72,10700.0,33.0269,33.0668,33.0203,33.0668,10700.0
2010-09-03 14:20:00,49.71,49.76,49.71,49.75,16200.0,33.0602,33.0934,33.0602,33.0868,16200.0
2010-09-03 14:25:00,49.76,49.77,49.68,49.69,14900.0,33.0934,33.1001,33.0402,33.0469,14900.0
2010-09-03 14:30:00,49.69,49.73,49.69,49.72,18700.0,33.0469,33.0735,33.0469,33.0668,18700.0
2010-09-03 14:35:00,49.73,49.75,49.67,49.68,40300.0,33.0735,33.0868,33.0336,33.0402,40300.0
2010-09-03 14:40:00,49.68,49.7,49.65,49.68,14400.0,33.0402,33.0535,33.0203,33.0402,14400.0
2010-09-03 14:45:00,49.68,49.69,49.58,49.6,18900.0,33.0402,33.0469,32.9737,32.987,18900.0
2010-09-03 14:50:00,49.6,49.64,49.55,49.58,47000.0,32.987,33.0136,32.9537,32.9737,47000.0
2010-09-03 14:55:00,49.57,49.6,49.53,49.56,29700.0,32.9671,32.987,32.9404,32.9604,29700.0
2010-09-03 15:00:00,49.56,49.62,49.55,49.58,29100.0,32.9604,33.0003,32.9537,32.9737,29100.0
2010-09-03 15:05:00,49.59,49.61,49.56,49.6,40100.0,32.9804,32.9937,32.9604,32.987,40100.0
2010-09-03 15:10:00,49.6,49.63,49.59,49.6,27200.0,32.987,33.007,32.9804,32.987,27200.0
2010-09-03 15:15:00,49.59,49.64,49.57,49.63,30200.0,32.9804,33.0136,32.9671,33.007,30200.0
2010-09-03 15:20:00,49.63,49.7,49.62,49.65,25900.0,33.007,33.0535,33.0003,33.0203,25900.0
2010-09-03 15:25:00,49.66,49.7,49.64,49.69,26800.0,33.0269,33.0535,33.0136,33.0469,26800.0
2010-09-03 15:30:00,49.7,49.74,49.61,49.63,48200.0,33.0535,33.0801,32.9937,33.007,48200.0
2010-09-03 15:35:00,49.63,49.67,49.62,49.64,39000.0,33.007,33.0336,33.0003,33.0136,39000.0
2010-09-03 15:40:00,49.64,49.77,49.63,49.77,58900.0,33.0136,33.1001,33.007,33.1001,58900.0
2010-09-03 15:45:00,49.77,49.79,49.71,49.72,76900.0,33.1001,33.1134,33.0602,33.0668,76900.0
2010-09-03 15:50:00,49.72,49.74,49.65,49.65,83600.0,33.0668,33.0801,33.0203,33.0203,83600.0
2010-09-03 15:55:00,49.65,49.81,49.64,49.8,140600.0,33.0203,33.1267,33.0136,33.12,140600.0
2010-09-07 09:30:00,49.52,49.52,49.24,49.25,42100.0,32.9338,32.9338,32.7476,32.7542,42100.0
2010-09-07 09:35:00,49.26,49.45,49.24,49.3,34200.0,32.7609,32.8872,32.7476,32.7875,34200.0
2010-09-07 09:40:00,49.3,49.43,49.25,49.42,33200.0,32.7875,32.8739,32.7542,32.8673,33200.0
2010-09-07 09:45:00,49.41,49.51,49.37,49.48,93000.0,32.8606,32.9271,32.834,32.9072,93000.0
2010-09-07 09:50:00,49.47,49.54,49.43,49.53,59900.0,32.9005,32.9471,32.8739,32.9404,59900.0
2010-09-07 09:55:00,49.52,49.56,49.45,49.5,113500.0,32.9338,32.9604,32.8872,32.9205,113500.0
2010-09-07 10:00:00,49.5,49.58,49.47,49.57,111500.0,32.9205,32.9737,32.9005,32.9671,111500.0
2010-09-07 10:05:00,49.57,49.58,49.48,49.52,80400.0,32.9671,32.9737,32.9072,32.9338,80400.0
2010-09-07 10:10:00,49.52,49.62,49.5,49.61,26400.0,32.9338,33.0003,32.9205,32.9937,26400.0
2010-09-07 10:15:00,49.61,49.62,49.53,49.61,69500.0,32.9937,33.0003,32.9404,32.9937,69500.0
2010-09-07 10:20:00,49.61,49.61,49.48,49.6,44600.0,32.9937,32.9937,32.9072,32.987,44600.0
2010-09-07 10:25:00,49.58,49.65,49.56,49.63,25600.0,32.9737,33.0203,32.9604,33.007,25600.0
2010-09-07 10:30:00,49.63,49.73,49.6,49.71,74200.0,33.007,33.0735,32.987,33.0602,74200.0
2010-09-07 10:35:00,49.71,49.73,49.62,49.73,47100.0,33.0602,33.0735,33.0003,33.0735,47100.0
2010-09-07 10:40:00,49.73,49.76,49.71,49.73,31800.0,33.0735,33.0934,33.0602,33.0735,31800.0
2010-09-07 10:45:00,49.73,49.76,49.72,49.74,14500.0,33.0735,33.0934,33.0668,33.0801,14500.0
2010-09-07 10:50:00,49.73,49.76,49.69,49.69,16600.0,33.0735,33.0934,33.0469,33.0469,16600.0
2010-09-07 10:55:00,49.67,49.8,49.64,49.76,22900.0,33.0336,33.12,33.0136,33.0934,22900.0
2010-09-07 11:00:00,49.75,49.8,49.7,49.72,28000.0,33.0868,33.12,33.0535,33.0668,28000.0
2010-09-07 11:05:00,49.72,49.74,49.64,49.69,23400.0,33.0668,33.0801,33.0136,33.0469,23400.0
2010-09-07 11:10:00,49.68,49.7,49.59,49.63,32700.0,33.0402,33.0535,32.9804,33.007,32700.0
2010-09-07 11:15:00,49.63,49.66,49.58,49.61,35400.0,33.007,33.0269,32.9737,32.9937,35400.0
2010-09-07 11:20:00,49.62,49.75,49.62,49.74,33900.0,33.0003,33.0868,33.0003,33.0801,33900.0
2010-09-07 11:25:00,49.74,49.88,49.74,49.88,47000.0,33.0801,33.1732,33.0801,33.1732,47000.0
2010-09-07 11:30:00,49.87,49.93,49.87,49.89,51100.0,33.1666,33.2065,33.1666,33.1799,51100.0
2010-09-07 11:35:00,49.89,49.97,49.88,49.97,87200.0,33.1799,33.2331,33.1732,33.2331,87200.0
2010-09-07 11:40:00,49.97,49.98,49.93,49.98,22900.0,33.2331,33.2397,33.2065,33.2397,22900.0
2010-09-07 11:45:00,49.99,50.02,49.97,50.02,33500.0,33.2464,33.2663,33.2331,33.2663,33500.0
2010-09-07 11:50:00,50.02,50.04,49.9,49.91,41900.0,33.2663,33.2796,33.1865,33.1932,41900.0
2010-09-07 11:55:00,49.91,50.07,49.91,50.05,23300.0,33.1932,33.2996,33.1932,33.2863,23300.0
2010-09-07 12:00:00,50.04,50.06,49.99,50.01,28700.0,33.2796,33.2929,33.2464,33.2597,28700.0
2010-09-07 12:05:00,50.01,50.09,50.01,50.02,40900.0,33.2597,33.3129,33.2597,33.2663,40900.0
2010-09-07 12:10:00,50.02,50.04,49.98,49.99,17300.0,33.2663,33.2796,33.2397,33.2464,17300.0
2010-09-07 12:15:00,50.0,50.02,49.96,50.0,20300.0,33.253,33.2663,33.2264,33.253,20300.0
2010-09-07 12:20:00,50.0,50.03,49.96,49.97,62200.0,33.253,33.273,33.2264,33.2331,62200.0
2010-09-07 12:25:00,49.98,50.0,49.94,49.96,15800.0,33.2397,33.253,33.2131,33.2264,15800.0
2010-09-07 12:30:00,49.95,49.95,49.86,49.93,24800.0,33.2198,33.2198,33.1599,33.2065,24800.0
2010-09-07 12:35:00,49.93,49.93,49.87,49.87,15500.0,33.2065,33.2065,33.1666,33.1666,15500.0
2010-09-07 12:40:00,49.87,49.93,49.87,49.88,21500.0,33.1666,33.2065,33.1666,33.1732,21500.0
2010-09-07 12:45:00,49.88,49.92,49.84,49.91,23600.0,33.1732,33.1998,33.1466,33.1932,23600.0
2010-09-07 12:50:00,49.91,49.91,49.81,49.86,19700.0,33.1932,33.1932,33.1267,33.1599,19700.0
2010-09-07 12:55:00,49.86,49.86,49.8,49.83,20000.0,33.1599,33.1599,33.12,33.14,20000.0
2010-09-07 13:00:00,49.84,49.84,49.76,49.76,21600.0,33.1466,33.1466,33.0934,33.0934,21600.0
2010-09-07 13:05:00,49.76,49.78,49.73,49.78,14400.0,33.0934,33.1067,33.0735,33.1067,14400.0
2010-09-07 13:10:00,49.78,49.79,49.74,49.79,11500.0,33.1067,33.1134,33.0801,33.1134,11500.0
2010-09-07 13:15:00,49.81,49.85,49.8,49.81,20800.0,33.1267,33.1533,33.12,33.1267,20800.0
2010-09-07 13:20:00,49.8,49.81,49.75,49.79,22300.0,33.12,33.1267,33.0868,33.1134,22300.0
2010-09-07 13:25:00,49.79,49.86,49.77,49.83,29800.0,33.1134,33.1599,33.1001,33.14,29800.0
2010-09-07 13:30:00,49.83,49.88,49.8,49.88,16100.0,33.14,33.1732,33.12,33.1732,16100.0
2010-09-07 13:35:00,49.87,49.93,49.86,49.92,31900.0,33.1666,33.2065,33.1599,33.1998,31900.0
2010-09-07 13:40:00,49.91,49.92,49.83,49.84,18100.0,33.1932,33.1998,33.14,33.1466,18100.0
2010-09-07 13:45:00,49.85,49.85,49.82,49.82,12700.0,33.1533,33.1533,33.1333,33.1333,12700.0
2010-09-07 13:50:00,49.82,49.88,49.82,49.87,16400.0,33.1333,33.1732,33.1333,33.1666,16400.0
2010-09-07 13:55:00,49.87,49.95,49.85,49.95,26400.0,33.1666,33.2198,33.1533,33.2198,26400.0
2010-09-07 14:00:00,49.95,49.96,49.86,49.86,15800.0,33.2198,33.2264,33.1599,33.1599,15800.0
2010-09-07 14:05:00,49.86,49.89,49.81,49.82,34000.0,33.1599,33.1799,33.1267,33.1333,34000.0
2010-09-07 14:10:00,49.83,49.85,49.81,49.82,19400.0,33.14,33.1533,33.1267,33.1333,19400.0
2010-09-07 14:15:00,49.82,49.95,49.82,49.9,38300.0,33.1333,33.2198,33.1333,33.1865,38300.0
2010-09-07 14:20:00,49.9,49.95,49.89,49.95,25900.0,33.1865,33.2198,33.1799,33.2198,25900.0
2010-09-07 14:25:00,49.95,49.99,49.94,49.95,24400.0,33.2198,33.2464,33.2131,33.2198,24400.0
2010-09-07 14:30:00,49.94,49.97,49.9,49.93,56800.0,33.2131,33.2331,33.1865,33.2065,56800.0
2010-09-07 14:35:00,49.92,49.98,49.92,49.96,79500.0,33.1998,33.2397,33.1998,33.2264,79500.0
2010-09-07 14:40:00,49.96,50.0,49.95,49.97,70900.0,33.2264,33.253,33.2198,33.2331,70900.0
2010-09-07 14:45:00,49.97,50.01,49.96,49.99,34500.0,33.2331,33.2597,33.2264,33.2464,34500.0
2010-09-07 14:50:00,49.99,50.02,49.96,49.97,48300.0,33.2464,33.2663,33.2264,33.2331,48300.0
2010-09-07 14:55:00,49.97,49.98,49.88,49.96,79400.0,33.2331,33.2397,33.1732,33.2264,79400.0
2010-09-07 15:00:00,49.95,50.01,49.92,49.98,119000.0,33.2198,33.2597,33.1998,33.2397,119000.0
2010-09-07 15:05:00,49.97,49.98,49.93,49.96,78600.0,33.2331,33.2397,33.2065,33.2264,78600.0
2010-09-07 15:10:00,49.97,50.02,49.94,49.98,103600.0,33.2331,33.2663,33.2131,33.2397,103600.0
2010-09-07 15:15:00,49.99,50.0,49.95,49.99,62900.0,33.2464,33.253,33.2198,33.2464,62900.0
2010-09-07 15:20:00,49.99,50.04,49.95,49.95,109400.0,33.2464,33.2796,33.2198,33.2198,109400.0
2010-09-07 15:25:00,49.95,49.99,49.89,49.95,105500.0,33.2198,33.2464,33.1799,33.2198,105500.0
2010-09-07 15:30:00,49.94,49.96,49.87,49.9,43200.0,33.2131,33.2264,33.1666,33.1865,43200.0
2010-09-07 15:35:00,49.9,49.96,49.88,49.96,131600.0,33.1865,33.2264,33.1732,33.2264,131600.0
2010-09-07 15:40:00,49.96,49.98,49.89,49.91,56900.0,33.2264,33.2397,33.1799,33.1932,56900.0
2010-09-07 15:45:00,49.91,49.92,49.87,49.88,99800.0,33.1932,33.1998,33.1666,33.1732,99800.0
2010-09-07 15:50:00,49.88,49.89,49.71,49.71,130900.0,33.1732,33.1799,33.0602,33.0602,130900.0
2010-09-07 15:55:00,49.71,49.78,49.7,49.77,170800.0,33.0602,33.1067,33.0535,33.1001,170800.0
2010-09-08 09:30:00,49.78,50.16,49.74,50.11,77700.0,33.1067,33.3594,33.0801,33.3262,77700.0
2010-09-08 09:35:00,50.06,50.25,50.02,50.17,33100.0,33.2929,33.4193,33.2663,33.3661,33100.0
2010-09-08 09:40:00,50.2,50.33,50.16,50.32,46000.0,33.386,33.4725,33.3594,33.4658,46000.0
2010-09-08 09:45:00,50.35,50.35,50.19,50.23,23800.0,33.4858,33.4858,33.3794,33.406,23800.0
2010-09-08 09:50:00,50.23,50.29,50.18,50.27,63000.0,33.406,33.4459,33.3727,33.4326,63000.0
2010-09-08 09:55:00,50.28,50.33,50.24,50.29,25700.0,33.4392,33.4725,33.4126,33.4459,25700.0
2010-09-08 10:00:00,50.28,50.45,50.28,50.43,49200.0,33.4392,33.5523,33.4392,33.539,49200.0
2010-09-08 10:05:00,50.44,50.49,50.4,50.48,52400.0,33.5457,33.5789,33.5191,33.5723,52400.0
2010-09-08 10:10:00,50.49,50.54,50.44,50.51,25600.0,33.5789,33.6122,33.5457,33.5922,25600.0
2010-09-08 10:15:00,50.52,50.53,50.36,50.37,20600.0,33.5989,33.6055,33.4924,33.4991,20600.0
2010-09-08 10:20:00,50.36,50.46,50.36,50.45,15800.0,33.4924,33.559,33.4924,33.5523,15800.0
2010-09-08 10:25:00,50.46,50.58,50.45,50.54,42500.0,33.559,33.6388,33.5523,33.6122,42500.0
2010-09-08 10:30:00,50.55,50.67,50.54,50.55,41500.0,33.6188,33.6986,33.6122,33.6188,41500.0
2010-09-08 10:35:00,50.56,50.66,50.55,50.63,20900.0,33.6255,33.692,33.6188,33.672,20900.0
2010-09-08 10:40:00,50.63,50.73,50.6,50.68,69700.0,33.672,33.7385,33.6521,33.7053,69700.0
2010-09-08 10:45:00,50.67,50.67,50.52,50.53,31100.0,33.6986,33.6986,33.5989,33.6055,31100.0
2010-09-08 10:50:00,50.53,50.54,50.49,50.54,11500.0,33.6055,33.6122,33.5789,33.6122,11500.0
2010-09-08 10:55:00,50.54,50.62,50.53,50.6,26100.0,33.6122,33.6654,33.6055,33.6521,26100.0
2010-09-08 11:00:00,50.6,50.66,50.6,50.62,49500.0,33.6521,33.692,33.6521,33.6654,49500.0
2010-09-08 11:05:00,50.61,50.62,50.59,50.6,41500.0,33.6587,33.6654,33.6454,33.6521,41500.0
2010-09-08 11:10:00,50.6,50.63,50.58,50.6,32000.0,33.6521,33.672,33.6388,33.6521,32000.0
2010-09-08 11:15:00,50.6,50.61,50.59,50.6,15200.0,33.6521,33.6587,33.6454,33.6521,15200.0
2010-09-08 11:20:00,50.6,50.61,50.59,50.6,29500.0,33.6521,33.6587,33.6454,33.6521,29500.0
2010-09-08 11:25:00,50.6,50.62,50.59,50.6,15700.0,33.6521,33.6654,33.6454,33.6521,15700.0
2010-09-08 11:30:00,50.6,50.65,50.59,50.64,17700.0,33.6521,33.6853,33.6454,33.6787,17700.0
2010-09-08 11:35:00,50.63,50.63,50.57,50.58,25700.0,33.672,33.672,33.6321,33.6388,25700.0
2010-09-08 11:40:00,50.57,50.61,50.57,50.58,20100.0,33.6321,33.6587,33.6321,33.6388,20100.0
2010-09-08 11:45:00,50.59,50.64,50.58,50.62,14000.0,33.6454,33.6787,33.6388,33.6654,14000.0
2010-09-08 11:50:00,50.63,50.63,50.59,50.6,12900.0,33.672,33.672,33.6454,33.6521,12900.0
2010-09-08 11:55:00,50.61,50.64,50.59,50.63,18000.0,33.6587,33.6787,33.6454,33.672,18000.0
2010-09-08 12:00:00,50.62,50.67,50.62,50.63,9200.0,33.6654,33.6986,33.6654,33.672,9200.0
2010-09-08 12:05:00,50.62,50.65,50.6,50.63,31800.0,33.6654,33.6853,33.6521,33.672,31800.0
2010-09-08 12:10:00,50.62,50.63,50.59,50.61,32400.0,33.6654,33.672,33.6454,33.6587,32400.0
2010-09-08 12:15:00,50.61,50.63,50.59,50.62,10000.0,33.6587,33.672,33.6454,33.6654,10000.0
2010-09-08 12:20:00,50.61,50.66,50.6,50.64,13800.0,33.6587,33.692,33.6521,33.6787,13800.0
2010-09-08 12:25:00,50.64,50.65,50.62,50.65,10800.0,33.6787,33.6853,33.6654,33.6853,10800.0
2010-09-08 12:30:00,50.64,50.65,50.6,50.61,8300.0,33.6787,33.6853,33.6521,33.6587,8300.0
2010-09-08 12:35:00,50.61,50.66,50.6,50.65,8700.0,33.6587,33.692,33.6521,33.6853,8700.0
2010-09-08 12:40:00,50.65,50.72,50.63,50.66,20000.0,33.6853,33.7319,33.672,33.692,20000.0
2010-09-08 12:45:00,50.67,50.72,50.66,50.66,16600.0,33.6986,33.7319,33.692,33.692,16600.0
2010-09-08 12:50:00,50.67,50.67,50.63,50.63,6500.0,33.6986,33.6986,33.672,33.672,6500.0
2010-09-08 12:55:00,50.63,50.64,50.59,50.62,14800.0,33.672,33.6787,33.6454,33.6654,14800.0
2010-09-08 13:00:00,50.62,50.64,50.57,50.57,17200.0,33.6654,33.6787,33.6321,33.6321,17200.0
2010-09-08 13:05:00,50.56,50.56,50.49,50.51,42400.0,33.6255,33.6255,33.5789,33.5922,42400.0
2010-09-08 13:10:00,50.5,50.51,50.47,50.47,24400.0,33.5856,33.5922,33.5656,33.5656,24400.0
2010-09-08 13:15:00,50.48,50.48,50.41,50.41,74800.0,33.5723,33.5723,33.5257,33.5257,74800.0
2010-09-08 13:20:00,50.41,50.43,50.4,50.4,29600.0,33.5257,33.539,33.5191,33.5191,29600.0
2010-09-08 13:25:00,50.4,50.41,50.33,50.4,54800.0,33.5191,33.5257,33.4725,33.5191,54800.0
2010-09-08 13:30:00,50.4,50.42,50.36,50.37,15800.0,33.5191,33.5324,33.4924,33.4991,15800.0
2010-09-08 13:35:00,50.38,50.4,50.35,50.35,33000.0,33.5057,33.5191,33.4858,33.4858,33000.0
2010-09-08 13:40:00,50.35,50.35,50.19,50.19,19400.0,33.4858,33.4858,33.3794,33.3794,19400.0
2010-09-08 13:45:00,50.19,50.24,50.14,50.22,14500.0,33.3794,33.4126,33.3461,33.3993,14500.0
2010-09-08 13:50:00,50.22,50.25,50.18,50.21,11100.0,33.3993,33.4193,33.3727,33.3927,11100.0
2010-09-08 13:55:00,50.21,50.23,50.17,50.21,28700.0,33.3927,33.406,33.3661,33.3927,28700.0
2010-09-08 14:00:00,50.2,50.21,50.09,50.1,55200.0,33.386,33.3927,33.3129,33.3195,55200.0
2010-09-08 14:05:00,50.1,50.16,50.06,50.12,39800.0,33.3195,33.3594,33.2929,33.3328,39800.0
2010-09-08 14:10:00,50.11,50.15,50.05,50.15,23800.0,33.3262,33.3528,33.2863,33.3528,23800.0
2010-09-08 14:15:00,50.15,50.22,50.13,50.19,41300.0,33.3528,33.3993,33.3395,33.3794,41300.0
2010-09-08 14:20:00,50.19,50.24,50.18,50.2,45500.0,33.3794,33.4126,33.3727,33.386,45500.0
2010-09-08 14:25:00,50.21,50.21,50.14,50.14,50200.0,33.3927,33.3927,33.3461,33.3461,50200.0
2010-09-08 14:30:00,50.15,50.21,50.14,50.2,47000.0,33.3528,33.3927,33.3461,33.386,47000.0
2010-09-08 14:35:00,50.21,50.22,50.2,50.21,40900.0,33.3927,33.3993,33.386,33.3927,40900.0
2010-09-08 14:40:00,50.21,50.26,50.2,50.24,84600.0,33.3927,33.4259,33.386,33.4126,84600.0
2010-09-08 14:45:00,50.24,50.25,50.19,50.2,35000.0,33.4126,33.4193,33.3794,33.386,35000.0
2010-09-08 14:50:00,50.2,50.21,50.15,50.15,44400.0,33.386,33.3927,33.3528,33.3528,44400.0
2010-09-08 14:55:00,50.15,50.18,50.14,50.17,41300.0,33.3528,33.3727,33.3461,33.3661,41300.0
2010-09-08 15:00:00,50.18,50.24,50.17,50.23,54800.0,33.3727,33.4126,33.3661,33.406,54800.0
2010-09-08 15:05:00,50.23,50.25,50.2,50.21,35700.0,33.406,33.4193,33.386,33.3927,35700.0
2010-09-08 15:10:00,50.21,50.22,50.17,50.2,27700.0,33.3927,33.3993,33.3661,33.386,27700.0
2010-09-08 15:15:00,50.2,50.23,50.15,50.16,51000.0,33.386,33.406,33.3528,33.3594,51000.0
2010-09-08 15:20:00,50.16,50.2,50.07,50.09,49400.0,33.3594,33.386,33.2996,33.3129,49400.0
2010-09-08 15:25:00,50.09,50.14,50.06,50.07,44700.0,33.3129,33.3461,33.2929,33.2996,44700.0
2010-09-08 15:30:00,50.07,50.16,50.03,50.15,65500.0,33.2996,33.3594,33.273,33.3528,65500.0
2010-09-08 15:35:00,50.16,50.19,50.14,50.15,104100.0,33.3594,33.3794,33.3461,33.3528,104100.0
2010-09-08 15:40:00,50.15,50.19,49.98,49.99,88100.0,33.3528,33.3794,33.2397,33.2464,88100.0
2010-09-08 15:45:00,49.99,50.01,49.94,49.97,120500.0,33.2464,33.2597,33.2131,33.2331,120500.0
2010-09-08 15:50:00,49.97,49.98,49.94,49.97,176800.0,33.2331,33.2397,33.2131,33.2331,176800.0
2010-09-08 15:55:00,49.97,50.03,49.89,50.03,192600.0,33.2331,33.273,33.1799,33.273,192600.0
2010-09-09 09:30:00,50.7,50.82,50.52,50.63,58300.0,33.7186,33.7984,33.5989,33.672,58300.0
2010-09-09 09:35:00,50.62,50.67,50.53,50.57,42000.0,33.6654,33.6986,33.6055,33.6321,42000.0
2010-09-09 09:40:00,50.56,50.68,50.47,50.6,28000.0,33.6255,33.7053,33.5656,33.6521,28000.0
2010-09-09 09:45:00,50.61,50.62,50.4,50.4,30300.0,33.6587,33.6654,33.5191,33.5191,30300.0
2010-09-09 09:50:00,50.4,50.53,50.38,50.51,34600.0,33.5191,33.6055,33.5057,33.5922,34600.0
2010-09-09 09:55:00,50.52,50.56,50.46,50.51,26500.0,33.5989,33.6255,33.559,33.5922,26500.0
2010-09-09 10:00:00,50.49,50.54,50.46,50.53,38300.0,33.5789,33.6122,33.559,33.6055,38300.0
2010-09-09 10:05:00,50.53,50.54,50.45,50.5,52000.0,33.6055,33.6122,33.5523,33.5856,52000.0
2010-09-09 10:10:00,50.48,50.49,50.24,50.28,147700.0,33.5723,33.5789,33.4126,33.4392,147700.0
2010-09-09 10:15:00,50.28,50.35,50.24,50.28,18200.0,33.4392,33.4858,33.4126,33.4392,18200.0
2010-09-09 10:20:00,50.28,50.33,50.24,50.3,28100.0,33.4392,33.4725,33.4126,33.4525,28100.0
2010-09-09 10:25:00,50.32,50.35,50.31,50.33,16900.0,33.4658,33.4858,33.4592,33.4725,16900.0
2010-09-09 10:30:00,50.35,50.35,50.3,50.31,24300.0,33.4858,33.4858,33.4525,33.4592,24300.0
2010-09-09 10:35:00,50.32,50.4,50.31,50.4,24600.0,33.4658,33.5191,33.4592,33.5191,24600.0
2010-09-09 10:40:00,50.39,50.4,50.3,50.3,17500.0,33.5124,33.5191,33.4525,33.4525,17500.0
2010-09-09 10:45:00,50.3,50.35,50.3,50.32,25500.0,33.4525,33.4858,33.4525,33.4658,25500.0
2010-09-09 10:50:00,50.33,50.34,50.29,50.31,26500.0,33.4725,33.4791,33.4459,33.4592,26500.0
2010-09-09 10:55:00,50.32,50.37,50.31,50.31,19900.0,33.4658,33.4991,33.4592,33.4592,19900.0
2010-09-09 11:00:00,50.31,50.39,50.3,50.35,14100.0,33.4592,33.5124,33.4525,33.4858,14100.0
2010-09-09 11:05:00,50.36,50.37,50.31,50.33,12000.0,33.4924,33.4991,33.4592,33.4725,12000.0
2010-09-09 11:10:00,50.33,50.43,50.33,50.42,30200.0,33.4725,33.539,33.4725,33.5324,30200.0
2010-09-09 11:15:00,50.43,50.46,50.41,50.41,15900.0,33.539,33.559,33.5257,33.5257,15900.0
2010-09-09 11:20:00,50.41,50.41,50.37,50.38,10400.0,33.5257,33.5257,33.4991,33.5057,10400.0
2010-09-09 11:25:00,50.38,50.41,50.36,50.41,18100.0,33.5057,33.5257,33.4924,33.5257,18100.0
2010-09-09 11:30:00,50.42,50.54,50.41,50.53,49900.0,33.5324,33.6122,33.5257,33.6055,49900.0
2010-09-09 11:35:00,50.53,50.55,50.5,50.5,12100.0,33.6055,33.6188,33.5856,33.5856,12100.0
2010-09-09 11:40:00,50.5,50.53,50.5,50.53,7300.0,33.5856,33.6055,33.5856,33.6055,7300.0
2010-09-09 11:45:00,50.52,50.53,50.38,50.38,24000.0,33.5989,33.6055,33.5057,33.5057,24000.0
2010-09-09 11:50:00,50.4,50.43,50.36,50.37,22700.0,33.5191,33.539,33.4924,33.4991,22700.0
2010-09-09 11:55:00,50.37,50.43,50.36,50.43,33600.0,33.4991,33.539,33.4924,33.539,33600.0
2010-09-09 12:00:00,50.44,50.5,50.42,50.48,17600.0,33.5457,33.5856,33.5324,33.5723,17600.0
2010-09-09 12:05:00,50.48,50.49,50.47,50.49,9900.0,33.5723,33.5789,33.5656,33.5789,9900.0
2010-09-09 12:10:00,50.49,50.49,50.47,50.48,9700.0,33.5789,33.5789,33.5656,33.5723,9700.0
2010-09-09 12:15:00,50.48,50.49,50.45,50.47,10600.0,33.5723,33.5789,33.5523,33.5656,10600.0
2010-09-09 12:20:00,50.45,50.46,50.44,50.45,11200.0,33.5523,33.559,33.5457,33.5523,11200.0
2010-09-09 12:25:00,50.45,50.46,50.43,50.43,7300.0,33.5523,33.559,33.539,33.539,7300.0
2010-09-09 12:30:00,50.44,50.44,50.41,50.42,7500.0,33.5457,33.5457,33.5257,33.5324,7500.0
2010-09-09 12:35:00,50.42,50.42,50.36,50.38,14100.0,33.5324,33.5324,33.4924,33.5057,14100.0
2010-09-09 12:40:00,50.37,50.38,50.33,50.33,14700.0,33.4991,33.5057,33.4725,33.4725,14700.0
2010-09-09 12:45:00,50.32,50.36,50.27,50.36,24800.0,33.4658,33.4924,33.4326,33.4924,24800.0
2010-09-09 12:50:00,50.35,50.42,50.34,50.4,39100.0,33.4858,33.5324,33.4791,33.5191,39100.0
2010-09-09 12:55:00,50.4,50.41,50.33,50.33,58800.0,33.5191,33.5257,33.4725,33.4725,58800.0
2010-09-09 13:00:00,50.33,50.36,50.3,50.35,89600.0,33.4725,33.4924,33.4525,33.4858,89600.0
2010-09-09 13:05:00,50.35,50.35,50.29,50.3,44600.0,33.4858,33.4858,33.4459,33.4525,44600.0
2010-09-09 13:10:00,50.31,50.31,50.19,50.2,23900.0,33.4592,33.4592,33.3794,33.386,23900.0
2010-09-09 13:15:00,50.19,50.21,50.18,50.21,22400.0,33.3794,33.3927,33.3727,33.3927,22400.0
2010-09-09 13:20:00,50.21,50.26,50.2,50.26,19800.0,33.3927,33.4259,33.386,33.4259,19800.0
2010-09-09 13:25:00,50.26,50.28,50.17,50.21,48200.0,33.4259,33.4392,33.3661,33.3927,48200.0
2010-09-09 13:30:00,50.21,50.24,50.17,50.24,38100.0,33.3927,33.4126,33.3661,33.4126,38100.0
2010-09-09 13:35:00,50.24,50.28,50.23,50.26,13200.0,33.4126,33.4392,33.406,33.4259,13200.0
2010-09-09 13:40:00,50.26,50.3,50.23,50.28,27200.0,33.4259,33.4525,33.406,33.4392,27200.0
2010-09-09 13:45:00,50.28,50.33,50.23,50.32,29500.0,33.4392,33.4725,33.406,33.4658,29500.0
2010-09-09 13:50:00,50.32,50.35,50.27,50.28,25900.0,33.4658,33.4858,33.4326,33.4392,25900.0
2010-09-09 13:55:00,50.28,50.29,50.16,50.24,50600.0,33.4392,33.4459,33.3594,33.4126,50600.0
2010-09-09 14:00:00,50.24,50.27,50.22,50.23,58500.0,33.4126,33.4326,33.3993,33.406,58500.0
2010-09-09 14:05:00,50.24,50.25,50.13,50.14,39500.0,33.4126,33.4193,33.3395,33.3461,39500.0
2010-09-09 14:10:00,50.14,50.15,50.06,50.14,46600.0,33.3461,33.3528,33.2929,33.3461,46600.0
2010-09-09 14:15:00,50.13,50.15,50.11,50.15,22000.0,33.3395,33.3528,33.3262,33.3528,22000.0
2010-09-09 14:20:00,50.14,50.15,50.1,50.12,8800.0,33.3461,33.3528,33.3195,33.3328,8800.0
2010-09-09 14:25:00,50.12,50.12,50.05,50.11,45600.0,33.3328,33.3328,33.2863,33.3262,45600.0
2010-09-09 14:30:00,50.11,50.2,50.11,50.19,35400.0,33.3262,33.386,33.3262,33.3794,35400.0
2010-09-09 14:35:00,50.21,50.25,50.19,50.21,51700.0,33.3927,33.4193,33.3794,33.3927,51700.0
2010-09-09 14:40:00,50.21,50.22,50.16,50.2,38100.0,33.3927,33.3993,33.3594,33.386,38100.0
2010-09-09 14:45:00,50.2,50.27,50.2,50.26,29000.0,33.386,33.4326,33.386,33.4259,29000.0
2010-09-09 14:50:00,50.27,50.39,50.24,50.36,199800.0,33.4326,33.5124,33.4126,33.4924,199800.0
2010-09-09 14:55:00,50.36,50.53,50.17,50.3,514000.0,33.4924,33.6055,33.3661,33.4525,514000.0
2010-09-09 15:00:00,50.3,50.36,50.26,50.27,95900.0,33.4525,33.4924,33.4259,33.4326,95900.0
2010-09-09 15:05:00,50.27,50.34,50.26,50.28,62900.0,33.4326,33.4791,33.4259,33.4392,62900.0
2010-09-09 15:10:00,50.28,50.35,50.26,50.35,63600.0,33.4392,33.4858,33.4259,33.4858,63600.0
2010-09-09 15:15:00,50.35,50.51,50.35,50.46,105100.0,33.4858,33.5922,33.4858,33.559,105100.0
2010-09-09 15:20:00,50.45,50.47,50.34,50.35,194100.0,33.5523,33.5656,33.4791,33.4858,194100.0
2010-09-09 15:25:00,50.35,50.43,50.31,50.38,100100.0,33.4858,33.539,33.4592,33.5057,100100.0
2010-09-09 15:30:00,50.38,50.39,50.34,50.35,39400.0,33.5057,33.5124,33.4791,33.4858,39400.0
2010-09-09 15:35:00,50.36,50.45,50.34,50.43,104300.0,33.4924,33.5523,33.4791,33.539,104300.0
2010-09-09 15:40:00,50.43,50.44,50.31,50.34,117000.0,33.539,33.5457,33.4592,33.4791,117000.0
2010-09-09 15:45:00,50.33,50.36,50.28,50.35,175400.0,33.4725,33.4924,33.4392,33.4858,175400.0
2010-09-09 15:50:00,50.34,50.34,50.23,50.23,96300.0,33.4791,33.4791,33.406,33.406,96300.0
2010-09-09 15:55:00,50.23,50.26,50.21,50.25,143500.0,33.406,33.4259,33.3927,33.4193,143500.0
2010-09-10 09:30:00,50.39,50.41,50.24,50.24,45000.0,33.5124,33.5257,33.4126,33.4126,45000.0
2010-09-10 09:35:00,50.24,50.3,50.14,50.16,40300.0,33.4126,33.4525,33.3461,33.3594,40300.0
2010-09-10 09:40:00,50.17,50.18,50.1,50.1,56100.0,33.3661,33.3727,33.3195,33.3195,56100.0
2010-09-10 09:45:00,50.1,50.15,50.08,50.15,33000.0,33.3195,33.3528,33.3062,33.3528,33000.0
2010-09-10 09:50:00,50.15,50.27,50.14,50.24,60100.0,33.3528,33.4326,33.3461,33.4126,60100.0
2010-09-10 09:55:00,50.24,50.36,50.24,50.32,82900.0,33.4126,33.4924,33.4126,33.4658,82900.0
2010-09-10 10:00:00,50.34,50.36,50.26,50.34,69900.0,33.4791,33.4924,33.4259,33.4791,69900.0
2010-09-10 10:05:00,50.33,50.34,50.22,50.22,54200.0,33.4725,33.4791,33.3993,33.3993,54200.0
2010-09-10 10:10:00,50.23,50.23,50.14,50.2,50300.0,33.406,33.406,33.3461,33.386,50300.0
2010-09-10 10:15:00,50.2,50.2,50.14,50.17,46600.0,33.386,33.386,33.3461,33.3661,46600.0
2010-09-10 10:20:00,50.16,50.22,50.13,50.15,55200.0,33.3594,33.3993,33.3395,33.3528,55200.0
2010-09-10 10:25:00,50.15,50.18,50.15,50.16,51600.0,33.3528,33.3727,33.3528,33.3594,51600.0
2010-09-10 10:30:00,50.17,50.37,50.17,50.28,176800.0,33.3661,33.4991,33.3661,33.4392,176800.0
2010-09-10 10:35:00,50.27,50.28,50.17,50.2,55200.0,33.4326,33.4392,33.3661,33.386,55200.0
2010-09-10 10:40:00,50.2,50.2,50.16,50.17,29500.0,33.386,33.386,33.3594,33.3661,29500.0
2010-09-10 10:45:00,50.17,50.18,50.13,50.15,34100.0,33.3661,33.3727,33.3395,33.3528,34100.0
2010-09-10 10:50:00,50.15,50.2,50.14,50.2,59300.0,33.3528,33.386,33.3461,33.386,59300.0
2010-09-10 10:55:00,50.2,50.23,50.18,50.21,41700.0,33.386,33.406,33.3727,33.3927,41700.0
2010-09-10 11:00:00,50.22,50.24,50.17,50.19,70800.0,33.3993,33.4126,33.3661,33.3794,70800.0
2010-09-10 11:05:00,50.19,50.2,50.1,50.14,20700.0,33.3794,33.386,33.3195,33.3461,20700.0
2010-09-10 11:10:00,50.14,50.2,50.14,50.17,15100.0,33.3461,33.386,33.3461,33.3661,15100.0
2010-09-10 11:15:00,50.18,50.2,50.1,50.12,24600.0,33.3727,33.386,33.3195,33.3328,24600.0
2010-09-10 11:20:00,50.12,50.2,50.11,50.19,23300.0,33.3328,33.386,33.3262,33.3794,23300.0
2010-09-10 11:25:00,50.19,50.25,50.19,50.25,14200.0,33.3794,33.4193,33.3794,33.4193,14200.0
2010-09-10 11:30:00,50.24,50.25,50.22,50.23,25600.0,33.4126,33.4193,33.3993,33.406,25600.0
2010-09-10 11:35:00,50.24,50.27,50.23,50.24,29500.0,33.4126,33.4326,33.406,33.4126,29500.0
2010-09-10 11:40:00,50.24,50.24,50.17,50.17,14200.0,33.4126,33.4126,33.3661,33.3661,14200.0
2010-09-10 11:45:00,50.16,50.17,50.04,50.05,14200.0,33.3594,33.3661,33.2796,33.2863,14200.0
2010-09-10 11:50:00,50.04,50.04,49.97,49.97,17100.0,33.2796,33.2796,33.2331,33.2331,17100.0
2010-09-10 11:55:00,49.96,49.98,49.88,49.91,50900.0,33.2264,33.2397,33.1732,33.1932,50900.0
2010-09-10 12:00:00,49.92,49.96,49.89,49.91,30900.0,33.1998,33.2264,33.1799,33.1932,30900.0
2010-09-10 12:05:00,49.92,49.93,49.79,49.81,50400.0,33.1998,33.2065,33.1134,33.1267,50400.0
2010-09-10 12:10:00,49.82,49.96,49.81,49.96,58300.0,33.1333,33.2264,33.1267,33.2264,58300.0
2010-09-10 12:15:00,49.95,50.01,49.94,49.97,65200.0,33.2198,33.2597,33.2131,33.2331,65200.0
2010-09-10 12:20:00,49.97,50.0,49.97,49.97,12300.0,33.2331,33.253,33.2331,33.2331,12300.0
2010-09-10 12:25:00,49.97,49.98,49.9,49.9,22100.0,33.2331,33.2397,33.1865,33.1865,22100.0
2010-09-10 12:30:00,49.9,49.9,49.83,49.83,26800.0,33.1865,33.1865,33.14,33.14,26800.0
2010-09-10 12:35:00,49.82,49.83,49.79,49.79,25900.0,33.1333,33.14,33.1134,33.1134,25900.0
2010-09-10 12:40:00,49.79,49.8,49.73,49.74,50000.0,33.1134,33.12,33.0735,33.0801,50000.0
2010-09-10 12:45:00,49.74,49.8,49.74,49.78,69400.0,33.0801,33.12,33.0801,33.1067,69400.0
2010-09-10 12:50:00,49.78,49.8,49.76,49.78,42200.0,33.1067,33.12,33.0934,33.1067,42200.0
2010-09-10 12:55:00,49.77,49.78,49.73,49.75,28500.0,33.1001,33.1067,33.0735,33.0868,28500.0
2010-09-10 13:00:00,49.76,49.81,49.76,49.78,39600.0,33.0934,33.1267,33.0934,33.1067,39600.0
2010-09-10 13:05:00,49.79,49.8,49.74,49.79,26700.0,33.1134,33.12,33.0801,33.1134,26700.0
2010-09-10 13:10:00,49.79,49.81,49.75,49.76,51700.0,33.1134,33.1267,33.0868,33.0934,51700.0
2010-09-10 13:15:00,49.76,49.77,49.74,49.76,22000.0,33.0934,33.1001,33.0801,33.0934,22000.0
2010-09-10 13:20:00,49.76,49.77,49.74,49.74,19000.0,33.0934,33.1001,33.0801,33.0801,19000.0
2010-09-10 13:25:00,49.74,49.75,49.7,49.71,38600.0,33.0801,33.0868,33.0535,33.0602,38600.0
2010-09-10 13:30:00,49.71,49.77,49.7,49.77,26400.0,33.0602,33.1001,33.0535,33.1001,26400.0
2010-09-10 13:35:00,49.77,49.81,49.76,49.81,52900.0,33.1001,33.1267,33.0934,33.1267,52900.0
2010-09-10 13:40:00,49.8,49.81,49.74,49.76,29800.0,33.12,33.1267,33.0801,33.0934,29800.0
2010-09-10 13:45:00,49.75,49.77,49.72,49.72,22000.0,33.0868,33.1001,33.0668,33.0668,22000.0
2010-09-10 13:50:00,49.72,49.72,49.69,49.7,32300.0,33.0668,33.0668,33.0469,33.0535,32300.0
2010-09-10 13:55:00,49.69,49.72,49.69,49.72,9700.0,33.0469,33.0668,33.0469,33.0668,9700.0
2010-09-10 14:00:00,49.72,49.76,49.68,49.75,182300.0,33.0668,33.0934,33.0402,33.0868,182300.0
2010-09-10 14:05:00,49.75,49.76,49.72,49.72,37600.0,33.0868,33.0934,33.0668,33.0668,37600.0
2010-09-10 14:10:00,49.73,49.73,49.67,49.68,66500.0,33.0735,33.0735,33.0336,33.0402,66500.0
2010-09-10 14:15:00,49.67,49.68,49.63,49.64,33000.0,33.0336,33.0402,33.007,33.0136,33000.0
2010-09-10 14:20:00,49.64,49.72,49.63,49.72,127600.0,33.0136,33.0668,33.007,33.0668,127600.0
2010-09-10 14:25:00,49.72,49.8,49.72,49.79,39100.0,33.0668,33.12,33.0668,33.1134,39100.0
2010-09-10 14:30:00,49.8,49.82,49.78,49.82,66300.0,33.12,33.1333,33.1067,33.1333,66300.0
2010-09-10 14:35:00,49.83,49.86,49.82,49.83,27700.0,33.14,33.1599,33.1333,33.14,27700.0
2010-09-10 14:40:00,49.83,49.83,49.79,49.79,78400.0,33.14,33.14,33.1134,33.1134,78400.0
2010-09-10 14:45:00,49.79,49.79,49.69,49.7,50600.0,33.1134,33.1134,33.0469,33.0535,50600.0
2010-09-10 14:50:00,49.7,49.75,49.7,49.74,36900.0,33.0535,33.0868,33.0535,33.0801,36900.0
2010-09-10 14:55:00,49.74,49.75,49.73,49.75,17900.0,33.0801,33.0868,33.0735,33.0868,17900.0
2010-09-10 15:00:00,49.75,49.77,49.73,49.74,55500.0,33.0868,33.1001,33.0735,33.0801,55500.0
2010-09-10 15:05:00,49.74,49.77,49.73,49.73,66600.0,33.0801,33.1001,33.0735,33.0735,66600.0
2010-09-10 15:10:00,49.73,49.76,49.73,49.76,30600.0,33.0735,33.0934,33.0735,33.0934,30600.0
2010-09-10 15:15:00,49.75,49.8,49.75,49.78,52100.0,33.0868,33.12,33.0868,33.1067,52100.0
2010-09-10 15:20:00,49.77,49.78,49.75,49.77,46000.0,33.1001,33.1067,33.0868,33.1001,46000.0
2010-09-10 15:25:00,49.76,49.85,49.76,49.83,61300.0,33.0934,33.1533,33.0934,33.14,61300.0
2010-09-10 15:30:00,49.83,49.84,49.82,49.82,49800.0,33.14,33.1466,33.1333,33.1333,49800.0
2010-09-10 15:35:00,49.82,49.83,49.75,49.75,118600.0,33.1333,33.14,33.0868,33.0868,118600.0
2010-09-10 15:40:00,49.75,49.82,49.73,49.81,119700.0,33.0868,33.1333,33.0735,33.1267,119700.0
2010-09-10 15:45:00,49.81,49.83,49.76,49.77,146500.0,33.1267,33.14,33.0934,33.1001,146500.0
2010-09-10 15:50:00,49.77,49.78,49.72,49.74,158300.0,33.1001,33.1067,33.0668,33.0801,158300.0
2010-09-10 15:55:00,49.74,49.8,49.69,49.79,243500.0,33.0801,33.12,33.0469,33.1134,243500.0
2010-09-13 09:30:00,50.46,50.87,50.46,50.56,85200.0,33.559,33.8316,33.559,33.6255,85200.0
2010-09-13 09:35:00,50.58,50.72,50.55,50.64,50200.0,33.6388,33.7319,33.6188,33.6787,50200.0
2010-09-13 09:40:00,50.64,50.65,50.58,50.62,24200.0,33.6787,33.6853,33.6388,33.6654,24200.0
2010-09-13 09:45:00,50.61,50.65,50.57,50.59,31100.0,33.6587,33.6853,33.6321,33.6454,31100.0
2010-09-13 09:50:00,50.59,50.61,50.56,50.57,20400.0,33.6454,33.6587,33.6255,33.6321,20400.0
2010-09-13 09:55:00,50.56,50.56,50.42,50.47,29900.0,33.6255,33.6255,33.5324,33.5656,29900.0
2010-09-13 10:00:00,50.48,50.56,50.45,50.56,38700.0,33.5723,33.6255,33.5523,33.6255,38700.0
2010-09-13 10:05:00,50.56,50.71,50.56,50.68,124200.0,33.6255,33.7252,33.6255,33.7053,124200.0
2010-09-13 10:10:00,50.67,50.74,50.67,50.69,38700.0,33.6986,33.7452,33.6986,33.7119,38700.0
2010-09-13 10:15:00,50.69,50.73,50.69,50.72,57600.0,33.7119,33.7385,33.7119,33.7319,57600.0
2010-09-13 10:20:00,50.71,50.77,50.66,50.75,26400.0,33.7252,33.7651,33.692,33.7518,26400.0
2010-09-13 10:25:00,50.75,50.77,50.73,50.76,23100.0,33.7518,33.7651,33.7385,33.7585,23100.0
2010-09-13 10:30:00,50.77,50.85,50.74,50.75,59800.0,33.7651,33.8183,33.7452,33.7518,59800.0
2010-09-13 10:35:00,50.74,50.79,50.74,50.77,29200.0,33.7452,33.7784,33.7452,33.7651,29200.0
2010-09-13 10:40:00,50.78,50.79,50.77,50.79,30500.0,33.7718,33.7784,33.7651,33.7784,30500.0
2010-09-13 10:45:00,50.79,50.82,50.78,50.81,58100.0,33.7784,33.7984,33.7718,33.7917,58100.0
2010-09-13 10:50:00,50.82,50.84,50.79,50.84,76000.0,33.7984,33.8117,33.7784,33.8117,76000.0
2010-09-13 10:55:00,50.84,50.85,50.79,50.81,80300.0,33.8117,33.8183,33.7784,33.7917,80300.0
2010-09-13 11:00:00,50.82,50.84,50.81,50.83,33800.0,33.7984,33.8117,33.7917,33.805,33800.0
2010-09-13 11:05:00,50.84,50.84,50.79,50.79,25600.0,33.8117,33.8117,33.7784,33.7784,25600.0
2010-09-13 11:10:00,50.8,50.84,50.78,50.83,41100.0,33.7851,33.8117,33.7718,33.805,41100.0
2010-09-13 11:15:00,50.84,50.89,50.83,50.88,24400.0,33.8117,33.8449,33.805,33.8383,24400.0
2010-09-13 11:20:00,50.88,50.9,50.87,50.9,18600.0,33.8383,33.8516,33.8316,33.8516,18600.0
2010-09-13 11:25:00,50.89,50.92,50.87,50.9,26200.0,33.8449,33.8649,33.8316,33.8516,26200.0
2010-09-13 11:30:00,50.91,50.91,50.8,50.8,43600.0,33.8582,33.8582,33.7851,33.7851,43600.0
2010-09-13 11:35:00,50.81,50.81,50.74,50.77,32000.0,33.7917,33.7917,33.7452,33.7651,32000.0
2010-09-13 11:40:00,50.77,50.79,50.72,50.73,16600.0,33.7651,33.7784,33.7319,33.7385,16600.0
2010-09-13 11:45:00,50.73,50.74,50.63,50.64,19500.0,33.7385,33.7452,33.672,33.6787,19500.0
2010-09-13 11:50:00,50.63,50.64,50.57,50.57,16600.0,33.672,33.6787,33.6321,33.6321,16600.0
2010-09-13 11:55:00,50.57,50.62,50.54,50.59,34500.0,33.6321,33.6654,33.6122,33.6454,34500.0
2010-09-13 12:00:00,50.6,50.63,50.59,50.62,60700.0,33.6521,33.672,33.6454,33.6654,60700.0
2010-09-13 12:05:00,50.61,50.62,50.58,50.58,24900.0,33.6587,33.6654,33.6388,33.6388,24900.0
2010-09-13 12:10:00,50.59,50.64,50.58,50.59,22500.0,33.6454,33.6787,33.6388,33.6454,22500.0
2010-09-13 12:15:00,50.58,50.59,50.52,50.58,23900.0,33.6388,33.6454,33.5989,33.6388,23900.0
2010-09-13 12:20:00,50.57,50.58,50.43,50.47,41600.0,33.6321,33.6388,33.539,33.5656,41600.0
2010-09-13 12:25:00,50.47,50.49,50.46,50.49,13000.0,33.5656,33.5789,33.559,33.5789,13000.0
2010-09-13 12:30:00,50.5,50.51,50.46,50.49,20200.0,33.5856,33.5922,33.559,33.5789,20200.0
2010-09-13 12:35:00,50.5,50.59,50.5,50.56,23500.0,33.5856,33.6454,33.5856,33.6255,23500.0
2010-09-13 12:40:00,50.55,50.6,50.53,50.59,19100.0,33.6188,33.6521,33.6055,33.6454,19100.0
2010-09-13 12:45:00,50.61,50.61,50.52,50.54,20000.0,33.6587,33.6587,33.5989,33.6122,20000.0
2010-09-13 12:50:00,50.54,50.55,50.45,50.45,8300.0,33.6122,33.6188,33.5523,33.5523,8300.0
2010-09-13 12:55:00,50.46,50.49,50.45,50.49,11200.0,33.559,33.5789,33.5523,33.5789,11200.0
2010-09-13 13:00:00,50.5,50.58,50.5,50.51,39200.0,33.5856,33.6388,33.5856,33.5922,39200.0
2010-09-13 13:05:00,50.51,50.51,50.47,50.5,26600.0,33.5922,33.5922,33.5656,33.5856,26600.0
2010-09-13 13:10:00,50.51,50.54,50.51,50.54,22700.0,33.5922,33.6122,33.5922,33.6122,22700.0
2010-09-13 13:15:00,50.54,50.56,50.47,50.49,18400.0,33.6122,33.6255,33.5656,33.5789,18400.0
2010-09-13 13:20:00,50.49,50.61,50.49,50.61,17100.0,33.5789,33.6587,33.5789,33.6587,17100.0
2010-09-13 13:25:00,50.62,50.64,50.59,50.59,8100.0,33.6654,33.6787,33.6454,33.6454,8100.0
2010-09-13 13:30:00,50.59,50.6,50.58,50.6,12300.0,33.6454,33.6521,33.6388,33.6521,12300.0
2010-09-13 13:35:00,50.6,50.66,50.6,50.66,11800.0,33.6521,33.692,33.6521,33.692,11800.0
2010-09-13 13:40:00,50.65,50.68,50.62,50.67,56100.0,33.6853,33.7053,33.6654,33.6986,56100.0
2010-09-13 13:45:00,50.67,50.71,50.66,50.69,11300.0,33.6986,33.7252,33.692,33.7119,11300.0
2010-09-13 13:50:00,50.69,50.69,50.65,50.67,9100.0,33.7119,33.7119,33.6853,33.6986,9100.0
2010-09-13 13:55:00,50.67,50.68,50.65,50.65,7800.0,33.6986,33.7053,33.6853,33.6853,7800.0
2010-09-13 14:00:00,50.66,50.66,50.56,50.59,18800.0,33.692,33.692,33.6255,33.6454,18800.0
2010-09-13 14:05:00,50.58,50.58,50.51,50.53,12800.0,33.6388,33.6388,33.5922,33.6055,12800.0
2010-09-13 14:10:00,50.52,50.53,50.51,50.53,10200.0,33.5989,33.6055,33.5922,33.6055,10200.0
2010-09-13 14:15:00,50.52,50.58,50.52,50.58,4100.0,33.5989,33.6388,33.5989,33.6388,4100.0
2010-09-13 14:20:00,50.57,50.58,50.54,50.54,12800.0,33.6321,33.6388,33.6122,33.6122,12800.0
2010-09-13 14:25:00,50.55,50.65,50.54,50.64,18800.0,33.6188,33.6853,33.6122,33.6787,18800.0
2010-09-13 14:30:00,50.63,50.7,50.63,50.69,22600.0,33.672,33.7186,33.672,33.7119,22600.0
2010-09-13 14:35:00,50.7,50.7,50.66,50.66,15400.0,33.7186,33.7186,33.692,33.692,15400.0
2010-09-13 14:40:00,50.65,50.66,50.62,50.63,32900.0,33.6853,33.692,33.6654,33.672,32900.0
2010-09-13 14:45:00,50.63,50.68,50.59,50.59,23800.0,33.672,33.7053,33.6454,33.6454,23800.0
2010-09-13 14:50:00,50.58,50.59,50.56,50.56,15800.0,33.6388,33.6454,33.6255,33.6255,15800.0
2010-09-13 14:55:00,50.57,50.6,50.56,50.58,27100.0,33.6321,33.6521,33.6255,33.6388,27100.0
2010-09-13 15:00:00,50.58,50.59,50.55,50.57,38800.0,33.6388,33.6454,33.6188,33.6321,38800.0
2010-09-13 15:05:00,50.56,50.56,50.5,50.52,31900.0,33.6255,33.6255,33.5856,33.5989,31900.0
2010-09-13 15:10:00,50.51,50.58,50.51,50.58,15200.0,33.5922,33.6388,33.5922,33.6388,15200.0
2010-09-13 15:15:00,50.58,50.59,50.53,50.58,35200.0,33.6388,33.6454,33.6055,33.6388,35200.0
2010-09-13 15:20:00,50.59,50.61,50.53,50.57,55600.0,33.6454,33.6587,33.6055,33.6321,55600.0
2010-09-13 15:25:00,50.57,50.58,50.51,50.55,65600.0,33.6321,33.6388,33.5922,33.6188,65600.0
2010-09-13 15:30:00,50.55,50.58,50.52,50.55,59300.0,33.6188,33.6388,33.5989,33.6188,59300.0
2010-09-13 15:35:00,50.55,50.68,50.54,50.68,108600.0,33.6188,33.7053,33.6122,33.7053,108600.0
2010-09-13 15:40:00,50.68,50.7,50.58,50.6,163600.0,33.7053,33.7186,33.6388,33.6521,163600.0
2010-09-13 15:45:00,50.6,50.61,50.49,50.51,197400.0,33.6521,33.6587,33.5789,33.5922,197400.0
2010-09-13 15:50:00,50.5,50.65,50.5,50.65,111300.0,33.5856,33.6853,33.5856,33.6853,111300.0
2010-09-13 15:55:00,50.64,50.64,50.52,50.56,160200.0,33.6787,33.6787,33.5989,33.6255,160200.0
2010-09-14 09:30:00,50.52,50.55,50.35,50.35,54300.0,33.5989,33.6188,33.4858,33.4858,54300.0
2010-09-14 09:35:00,50.35,50.35,50.1,50.23,40600.0,33.4858,33.4858,33.3195,33.406,40600.0
2010-09-14 09:40:00,50.22,50.39,50.2,50.3,67700.0,33.3993,33.5124,33.386,33.4525,67700.0
2010-09-14 09:45:00,50.31,50.34,50.25,50.26,49900.0,33.4592,33.4791,33.4193,33.4259,49900.0
2010-09-14 09:50:00,50.28,50.4,50.26,50.4,28400.0,33.4392,33.5191,33.4259,33.5191,28400.0
2010-09-14 09:55:00,50.39,50.44,50.31,50.31,29100.0,33.5124,33.5457,33.4592,33.4592,29100.0
2010-09-14 10:00:00,50.31,50.41,50.23,50.41,24500.0,33.4592,33.5257,33.406,33.5257,24500.0
2010-09-14 10:05:00,50.41,50.45,50.37,50.4,23000.0,33.5257,33.5523,33.4991,33.5191,23000.0
2010-09-14 10:10:00,50.38,50.43,50.38,50.4,16400.0,33.5057,33.539,33.5057,33.5191,16400.0
2010-09-14 10:15:00,50.4,50.51,50.39,50.51,21500.0,33.5191,33.5922,33.5124,33.5922,21500.0
2010-09-14 10:20:00,50.5,50.55,50.5,50.53,34700.0,33.5856,33.6188,33.5856,33.6055,34700.0
2010-09-14 10:25:00,50.53,50.61,50.53,50.6,17900.0,33.6055,33.6587,33.6055,33.6521,17900.0
2010-09-14 10:30:00,50.6,50.61,50.54,50.57,16600.0,33.6521,33.6587,33.6122,33.6321,16600.0
2010-09-14 10:35:00,50.57,50.61,50.54,50.54,11900.0,33.6321,33.6587,33.6122,33.6122,11900.0
2010-09-14 10:40:00,50.54,50.63,50.53,50.59,16700.0,33.6122,33.672,33.6055,33.6454,16700.0
2010-09-14 10:45:00,50.59,50.81,50.59,50.81,54800.0,33.6454,33.7917,33.6454,33.7917,54800.0
2010-09-14 10:50:00,50.8,50.8,50.76,50.78,37200.0,33.7851,33.7851,33.7585,33.7718,37200.0
2010-09-14 10:55:00,50.77,50.78,50.71,50.71,9800.0,33.7651,33.7718,33.7252,33.7252,9800.0
2010-09-14 11:00:00,50.71,50.77,50.7,50.76,21800.0,33.7252,33.7651,33.7186,33.7585,21800.0
2010-09-14 11:05:00,50.75,50.82,50.74,50.8,11700.0,33.7518,33.7984,33.7452,33.7851,11700.0
2010-09-14 11:10:00,50.8,50.87,50.75,50.86,23500.0,33.7851,33.8316,33.7518,33.825,23500.0
2010-09-14 11:15:00,50.86,50.86,50.78,50.8,24500.0,33.825,33.825,33.7718,33.7851,24500.0
2010-09-14 11:20:00,50.79,50.8,50.69,50.71,14800.0,33.7784,33.7851,33.7119,33.7252,14800.0
2010-09-14 11:25:00,50.71,50.73,50.68,50.69,9900.0,33.7252,33.7385,33.7053,33.7119,9900.0
2010-09-14 11:30:00,50.7,50.76,50.67,50.67,24800.0,33.7186,33.7585,33.6986,33.6986,24800.0
2010-09-14 11:35:00,50.68,50.68,50.62,50.63,11600.0,33.7053,33.7053,33.6654,33.672,11600.0
2010-09-14 11:40:00,50.64,50.75,50.63,50.74,30800.0,33.6787,33.7518,33.672,33.7452,30800.0
2010-09-14 11:45:00,50.74,50.79,50.7,50.77,14300.0,33.7452,33.7784,33.7186,33.7651,14300.0
2010-09-14 11:50:00,50.76,50.78,50.69,50.69,8900.0,33.7585,33.7718,33.7119,33.7119,8900.0
2010-09-14 11:55:00,50.69,50.74,50.63,50.71,56400.0,33.7119,33.7452,33.672,33.7252,56400.0
2010-09-14 12:00:00,50.72,50.72,50.62,50.64,33400.0,33.7319,33.7319,33.6654,33.6787,33400.0
2010-09-14 12:05:00,50.64,50.68,50.62,50.63,25100.0,33.6787,33.7053,33.6654,33.672,25100.0
2010-09-14 12:10:00,50.63,50.66,50.62,50.65,11000.0,33.672,33.692,33.6654,33.6853,11000.0
2010-09-14 12:15:00,50.65,50.67,50.63,50.66,20500.0,33.6853,33.6986,33.672,33.692,20500.0
2010-09-14 12:20:00,50.66,50.69,50.65,50.69,7500.0,33.692,33.7119,33.6853,33.7119,7500.0
2010-09-14 12:25:00,50.69,50.72,50.69,50.71,13000.0,33.7119,33.7319,33.7119,33.7252,13000.0
2010-09-14 12:30:00,50.72,50.72,50.67,50.71,11400.0,33.7319,33.7319,33.6986,33.7252,11400.0
2010-09-14 12:35:00,50.7,50.73,50.69,50.72,10100.0,33.7186,33.7385,33.7119,33.7319,10100.0
2010-09-14 12:40:00,50.72,50.72,50.69,50.71,11200.0,33.7319,33.7319,33.7119,33.7252,11200.0
2010-09-14 12:45:00,50.7,50.71,50.63,50.63,29500.0,33.7186,33.7252,33.672,33.672,29500.0
2010-09-14 12:50:00,50.63,50.68,50.6,50.68,19100.0,33.672,33.7053,33.6521,33.7053,19100.0
2010-09-14 12:55:00,50.68,50.7,50.62,50.63,11700.0,33.7053,33.7186,33.6654,33.672,11700.0
2010-09-14 13:00:00,50.64,50.66,50.63,50.64,16100.0,33.6787,33.692,33.672,33.6787,16100.0
2010-09-14 13:05:00,50.66,50.66,50.6,50.6,21900.0,33.692,33.692,33.6521,33.6521,21900.0
2010-09-14 13:10:00,50.61,50.63,50.6,50.61,13900.0,33.6587,33.672,33.6521,33.6587,13900.0
2010-09-14 13:15:00,50.61,50.62,50.57,50.6,25900.0,33.6587,33.6654,33.6321,33.6521,25900.0
2010-09-14 13:20:00,50.6,50.61,50.53,50.58,25100.0,33.6521,33.6587,33.6055,33.6388,25100.0
2010-09-14 13:25:00,50.56,50.63,50.53,50.62,45200.0,33.6255,33.672,33.6055,33.6654,45200.0
2010-09-14 13:30:00,50.63,50.68,50.62,50.63,21200.0,33.672,33.7053,33.6654,33.672,21200.0
2010-09-14 13:35:00,50.62,50.67,50.62,50.64,15400.0,33.6654,33.6986,33.6654,33.6787,15400.0
2010-09-14 13:40:00,50.65,50.65,50.58,50.58,19300.0,33.6853,33.6853,33.6388,33.6388,19300.0
2010-09-14 13:45:00,50.57,50.57,50.44,50.5,23900.0,33.6321,33.6321,33.5457,33.5856,23900.0
2010-09-14 13:50:00,50.49,50.54,50.48,50.5,13100.0,33.5789,33.6122,33.5723,33.5856,13100.0
2010-09-14 13:55:00,50.49,50.54,50.45,50.5,69300.0,33.5789,33.6122,33.5523,33.5856,69300.0
2010-09-14 14:00:00,50.51,50.54,50.48,50.53,9200.0,33.5922,33.6122,33.5723,33.6055,9200.0
2010-09-14 14:05:00,50.54,50.56,50.48,50.5,24400.0,33.6122,33.6255,33.5723,33.5856,24400.0
2010-09-14 14:10:00,50.5,50.52,50.46,50.5,22500.0,33.5856,33.5989,33.559,33.5856,22500.0
2010-09-14 14:15:00,50.51,50.53,50.5,50.53,10100.0,33.5922,33.6055,33.5856,33.6055,10100.0
2010-09-14 14:20:00,50.53,50.53,50.48,50.52,35900.0,33.6055,33.6055,33.5723,33.5989,35900.0
2010-09-14 14:25:00,50.53,50.53,50.46,50.46,16800.0,33.6055,33.6055,33.559,33.559,16800.0
2010-09-14 14:30:00,50.48,50.57,50.47,50.57,67800.0,33.5723,33.6321,33.5656,33.6321,67800.0
2010-09-14 14:35:00,50.56,50.69,50.56,50.66,69600.0,33.6255,33.7119,33.6255,33.692,69600.0
2010-09-14 14:40:00,50.67,50.75,50.67,50.72,26900.0,33.6986,33.7518,33.6986,33.7319,26900.0
2010-09-14 14:45:00,50.72,50.75,50.72,50.72,30600.0,33.7319,33.7518,33.7319,33.7319,30600.0
2010-09-14 14:50:00,50.72,50.78,50.72,50.76,23500.0,33.7319,33.7718,33.7319,33.7585,23500.0
2010-09-14 14:55:00,50.76,50.77,50.7,50.72,14300.0,33.7585,33.7651,33.7186,33.7319,14300.0
2010-09-14 15:00:00,50.71,50.73,50.71,50.73,15400.0,33.7252,33.7385,33.7252,33.7385,15400.0
2010-09-14 15:05:00,50.72,50.72,50.68,50.69,15400.0,33.7319,33.7319,33.7053,33.7119,15400.0
2010-09-14 15:10:00,50.7,50.73,50.7,50.71,13200.0,33.7186,33.7385,33.7186,33.7252,13200.0
2010-09-14 15:15:00,50.7,50.7,50.66,50.66,13200.0,33.7186,33.7186,33.692,33.692,13200.0
2010-09-14 15:20:00,50.67,50.74,50.66,50.71,32600.0,33.6986,33.7452,33.692,33.7252,32600.0
2010-09-14 15:25:00,50.71,50.71,50.68,50.69,20100.0,33.7252,33.7252,33.7053,33.7119,20100.0
2010-09-14 15:30:00,50.69,50.75,50.68,50.73,47000.0,33.7119,33.7518,33.7053,33.7385,47000.0
2010-09-14 15:35:00,50.73,50.78,50.71,50.72,62200.0,33.7385,33.7718,33.7252,33.7319,62200.0
2010-09-14 15:40:00,50.73,50.73,50.58,50.58,57000.0,33.7385,33.7385,33.6388,33.6388,57000.0
2010-09-14 15:45:00,50.59,50.66,50.55,50.61,79000.0,33.6454,33.692,33.6188,33.6587,79000.0
2010-09-14 15:50:00,50.62,50.62,50.5,50.57,72800.0,33.6654,33.6654,33.5856,33.6321,72800.0
2010-09-14 15:55:00,50.56,50.62,50.53,50.53,222200.0,33.6255,33.6654,33.6055,33.6055,222200.0
2010-09-15 09:30:00,50.36,50.41,50.1,50.1,42800.0,33.4924,33.5257,33.3195,33.3195,42800.0
2010-09-15 09:35:00,50.11,50.25,50.0,50.02,49400.0,33.3262,33.4193,33.253,33.2663,49400.0
2010-09-15 09:40:00,50.03,50.03,49.84,49.9,45300.0,33.273,33.273,33.1466,33.1865,45300.0
2010-09-15 09:45:00,49.91,49.91,49.76,49.77,66200.0,33.1932,33.1932,33.0934,33.1001,66200.0
2010-09-15 09:50:00,49.77,49.89,49.75,49.85,50000.0,33.1001,33.1799,33.0868,33.1533,50000.0
2010-09-15 09:55:00,49.86,49.93,49.84,49.93,40600.0,33.1599,33.2065,33.1466,33.2065,40600.0
2010-09-15 10:00:00,49.94,50.03,49.89,49.97,36500.0,33.2131,33.273,33.1799,33.2331,36500.0
2010-09-15 10:05:00,49.98,50.07,49.97,50.07,40800.0,33.2397,33.2996,33.2331,33.2996,40800.0
2010-09-15 10:10:00,50.07,50.1,49.96,49.99,72300.0,33.2996,33.3195,33.2264,33.2464,72300.0
2010-09-15 10:15:00,50.0,50.1,49.96,49.99,96100.0,33.253,33.3195,33.2264,33.2464,96100.0
2010-09-15 10:20:00,50.0,50.02,49.97,50.0,44400.0,33.253,33.2663,33.2331,33.253,44400.0
2010-09-15 10:25:00,50.01,50.03,49.96,49.97,50200.0,33.2597,33.273,33.2264,33.2331,50200.0
2010-09-15 10:30:00,49.99,50.0,49.96,49.99,67600.0,33.2464,33.253,33.2264,33.2464,67600.0
2010-09-15 10:35:00,50.0,50.01,49.94,49.94,50600.0,33.253,33.2597,33.2131,33.2131,50600.0
2010-09-15 10:40:00,49.95,50.0,49.94,49.96,52900.0,33.2198,33.253,33.2131,33.2264,52900.0
2010-09-15 10:45:00,49.95,49.95,49.9,49.92,57700.0,33.2198,33.2198,33.1865,33.1998,57700.0
2010-09-15 10:50:00,49.92,49.95,49.89,49.89,56300.0,33.1998,33.2198,33.1799,33.1799,56300.0
2010-09-15 10:55:00,49.89,49.97,49.89,49.96,44400.0,33.1799,33.2331,33.1799,33.2264,44400.0
2010-09-15 11:00:00,49.97,49.99,49.89,49.9,53000.0,33.2331,33.2464,33.1799,33.1865,53000.0
2010-09-15 11:05:00,49.9,49.9,49.85,49.87,28800.0,33.1865,33.1865,33.1533,33.1666,28800.0
2010-09-15 11:10:00,49.86,49.93,49.85,49.9,33300.0,33.1599,33.2065,33.1533,33.1865,33300.0
2010-09-15 11:15:00,49.89,49.93,49.83,49.92,69900.0,33.1799,33.2065,33.14,33.1998,69900.0
2010-09-15 11:20:00,49.92,49.97,49.89,49.91,27700.0,33.1998,33.2331,33.1799,33.1932,27700.0
2010-09-15 11:25:00,49.92,49.92,49.89,49.92,17900.0,33.1998,33.1998,33.1799,33.1998,17900.0
2010-09-15 11:30:00,49.92,49.95,49.9,49.95,18200.0,33.1998,33.2198,33.1865,33.2198,18200.0
2010-09-15 11:35:00,49.95,49.98,49.88,49.88,41700.0,33.2198,33.2397,33.1732,33.1732,41700.0
2010-09-15 11:40:00,49.89,49.94,49.89,49.94,67300.0,33.1799,33.2131,33.1799,33.2131,67300.0
2010-09-15 11:45:00,49.94,49.94,49.9,49.92,18200.0,33.2131,33.2131,33.1865,33.1998,18200.0
2010-09-15 11:50:00,49.92,49.99,49.9,49.99,26700.0,33.1998,33.2464,33.1865,33.2464,26700.0
2010-09-15 11:55:00,49.99,50.0,49.93,49.94,19500.0,33.2464,33.253,33.2065,33.2131,19500.0
2010-09-15 12:00:00,49.94,49.97,49.93,49.97,67700.0,33.2131,33.2331,33.2065,33.2331,67700.0
2010-09-15 12:05:00,49.97,50.01,49.97,49.98,11800.0,33.2331,33.2597,33.2331,33.2397,11800.0
2010-09-15 12:10:00,49.97,50.0,49.96,49.96,22300.0,33.2331,33.253,33.2264,33.2264,22300.0
2010-09-15 12:15:00,49.96,49.96,49.91,49.93,11600.0,33.2264,33.2264,33.1932,33.2065,11600.0
2010-09-15 12:20:00,49.93,49.97,49.93,49.97,7400.0,33.2065,33.2331,33.2065,33.2331,7400.0
2010-09-15 12:25:00,49.96,49.98,49.96,49.98,9100.0,33.2264,33.2397,33.2264,33.2397,9100.0
2010-09-15 12:30:00,49.97,50.0,49.96,49.96,18900.0,33.2331,33.253,33.2264,33.2264,18900.0
2010-09-15 12:35:00,49.95,49.98,49.95,49.97,21300.0,33.2198,33.2397,33.2198,33.2331,21300.0
2010-09-15 12:40:00,49.97,49.98,49.93,49.94,37300.0,33.2331,33.2397,33.2065,33.2131,37300.0
2010-09-15 12:45:00,49.94,49.96,49.92,49.96,4600.0,33.2131,33.2264,33.1998,33.2264,4600.0
2010-09-15 12:50:00,49.95,49.96,49.94,49.94,5500.0,33.2198,33.2264,33.2131,33.2131,5500.0
2010-09-15 12:55:00,49.95,49.97,49.94,49.96,13000.0,33.2198,33.2331,33.2131,33.2264,13000.0
2010-09-15 13:00:00,49.97,49.99,49.96,49.99,17700.0,33.2331,33.2464,33.2264,33.2464,17700.0
2010-09-15 13:05:00,49.99,49.99,49.94,49.95,28600.0,33.2464,33.2464,33.2131,33.2198,28600.0
2010-09-15 13:10:00,49.95,50.0,49.91,49.95,25600.0,33.2198,33.253,33.1932,33.2198,25600.0
2010-09-15 13:15:00,49.96,50.0,49.96,50.0,13300.0,33.2264,33.253,33.2264,33.253,13300.0
2010-09-15 13:20:00,50.0,50.0,49.94,49.95,45500.0,33.253,33.253,33.2131,33.2198,45500.0
2010-09-15 13:25:00,49.94,49.95,49.93,49.94,6600.0,33.2131,33.2198,33.2065,33.2131,6600.0
2010-09-15 13:30:00,49.93,49.93,49.9,49.91,19000.0,33.2065,33.2065,33.1865,33.1932,19000.0
2010-09-15 13:35:00,49.91,49.94,49.89,49.94,8900.0,33.1932,33.2131,33.1799,33.2131,8900.0
2010-09-15 13:40:00,49.94,49.96,49.91,49.94,12700.0,33.2131,33.2264,33.1932,33.2131,12700.0
2010-09-15 13:45:00,49.94,50.0,49.88,49.88,39400.0,33.2131,33.253,33.1732,33.1732,39400.0
2010-09-15 13:50:00,49.87,49.97,49.87,49.95,22100.0,33.1666,33.2331,33.1666,33.2198,22100.0
2010-09-15 13:55:00,49.94,49.99,49.93,49.97,11800.0,33.2131,33.2464,33.2065,33.2331,11800.0
2010-09-15 14:00:00,49.97,49.97,49.94,49.96,16000.0,33.2331,33.2331,33.2131,33.2264,16000.0
2010-09-15 14:05:00,49.95,49.98,49.95,49.97,33900.0,33.2198,33.2397,33.2198,33.2331,33900.0
2010-09-15 14:10:00,49.97,50.03,49.97,50.02,25400.0,33.2331,33.273,33.2331,33.2663,25400.0
2010-09-15 14:15:00,50.02,50.02,49.92,49.94,24000.0,33.2663,33.2663,33.1998,33.2131,24000.0
2010-09-15 14:20:00,49.93,49.97,49.93,49.96,41500.0,33.2065,33.2331,33.2065,33.2264,41500.0
2010-09-15 14:25:00,49.96,49.98,49.94,49.95,38800.0,33.2264,33.2397,33.2131,33.2198,38800.0
2010-09-15 14:30:00,49.95,49.97,49.89,49.91,34700.0,33.2198,33.2331,33.1799,33.1932,34700.0
2010-09-15 14:35:00,49.91,49.92,49.86,49.89,22800.0,33.1932,33.1998,33.1599,33.1799,22800.0
2010-09-15 14:40:00,49.9,49.9,49.85,49.89,18000.0,33.1865,33.1865,33.1533,33.1799,18000.0
2010-09-15 14:45:00,49.87,49.91,49.87,49.9,16200.0,33.1666,33.1932,33.1666,33.1865,16200.0
2010-09-15 14:50:00,49.9,49.96,49.89,49.94,38700.0,33.1865,33.2264,33.1799,33.2131,38700.0
2010-09-15 14:55:00,49.95,49.99,49.94,49.98,64400.0,33.2198,33.2464,33.2131,33.2397,64400.0
2010-09-15 15:00:00,49.99,50.02,49.98,50.01,56500.0,33.2464,33.2663,33.2397,33.2597,56500.0
2010-09-15 15:05:00,50.01,50.03,50.0,50.01,30400.0,33.2597,33.273,33.253,33.2597,30400.0
2010-09-15 15:10:00,50.01,50.07,50.0,50.04,73600.0,33.2597,33.2996,33.253,33.2796,73600.0
2010-09-15 15:15:00,50.05,50.1,50.02,50.1,94600.0,33.2863,33.3195,33.2663,33.3195,94600.0
2010-09-15 15:20:00,50.1,50.14,50.07,50.14,100200.0,33.3195,33.3461,33.2996,33.3461,100200.0
2010-09-15 15:25:00,50.14,50.22,50.13,50.17,110900.0,33.3461,33.3993,33.3395,33.3661,110900.0
2010-09-15 15:30:00,50.17,50.2,50.15,50.15,52300.0,33.3661,33.386,33.3528,33.3528,52300.0
2010-09-15 15:35:00,50.15,50.17,50.1,50.11,92100.0,33.3528,33.3661,33.3195,33.3262,92100.0
2010-09-15 15:40:00,50.12,50.12,50.04,50.07,58600.0,33.3328,33.3328,33.2796,33.2996,58600.0
2010-09-15 15:45:00,50.06,50.11,50.01,50.09,147100.0,33.2929,33.3262,33.2597,33.3129,147100.0
2010-09-15 15:50:00,50.08,50.13,50.06,50.13,106600.0,33.3062,33.3395,33.2929,33.3395,106600.0
2010-09-15 15:55:00,50.13,50.13,50.02,50.08,215700.0,33.3395,33.3395,33.2663,33.3062,215700.0
2010-09-16 09:30:00,49.64,50.07,49.64,50.03,74700.0,33.0136,33.2996,33.0136,33.273,74700.0
2010-09-16 09:35:00,50.03,50.17,50.0,50.15,330500.0,33.273,33.3661,33.253,33.3528,330500.0
2010-09-16 09:40:00,50.15,50.15,50.03,50.07,76100.0,33.3528,33.3528,33.273,33.2996,76100.0
2010-09-16 09:45:00,50.06,50.07,49.97,50.02,145200.0,33.2929,33.2996,33.2331,33.2663,145200.0
2010-09-16 09:50:00,50.04,50.16,49.99,50.15,92900.0,33.2796,33.3594,33.2464,33.3528,92900.0
2010-09-16 09:55:00,50.17,50.21,50.1,50.11,57700.0,33.3661,33.3927,33.3195,33.3262,57700.0
2010-09-16 10:00:00,50.11,50.18,49.96,50.16,91100.0,33.3262,33.3727,33.2264,33.3594,91100.0
2010-09-16 10:05:00,50.14,50.23,50.08,50.22,275200.0,33.3461,33.406,33.3062,33.3993,275200.0
2010-09-16 10:10:00,50.22,50.28,50.05,50.11,41500.0,33.3993,33.4392,33.2863,33.3262,41500.0
2010-09-16 10:15:00,50.11,50.15,50.01,50.02,30900.0,33.3262,33.3528,33.2597,33.2663,30900.0
2010-09-16 10:20:00,50.03,50.07,50.0,50.0,40600.0,33.273,33.2996,33.253,33.253,40600.0
2010-09-16 10:25:00,50.0,50.07,49.98,50.01,85000.0,33.253,33.2996,33.2397,33.2597,85000.0
2010-09-16 10:30:00,50.01,50.04,50.0,50.0,37500.0,33.2597,33.2796,33.253,33.253,37500.0
2010-09-16 10:35:00,50.0,50.03,49.91,49.91,34000.0,33.253,33.273,33.1932,33.1932,34000.0
2010-09-16 10:40:00,49.92,50.03,49.89,50.0,69200.0,33.1998,33.273,33.1799,33.253,69200.0
2010-09-16 10:45:00,50.0,50.12,49.99,50.11,80700.0,33.253,33.3328,33.2464,33.3262,80700.0
2010-09-16 10:50:00,50.12,50.13,50.08,50.12,86600.0,33.3328,33.3395,33.3062,33.3328,86600.0
2010-09-16 10:55:00,50.12,50.15,50.1,50.1,41300.0,33.3328,33.3528,33.3195,33.3195,41300.0
2010-09-16 11:00:00,50.1,50.24,50.09,50.24,55700.0,33.3195,33.4126,33.3129,33.4126,55700.0
2010-09-16 11:05:00,50.24,50.3,50.21,50.28,63500.0,33.4126,33.4525,33.3927,33.4392,63500.0
2010-09-16 11:10:00,50.27,50.27,50.22,50.26,12100.0,33.4326,33.4326,33.3993,33.4259,12100.0
2010-09-16 11:15:00,50.26,50.32,50.05,50.3,30900.0,33.4259,33.4658,33.2863,33.4525,30900.0
2010-09-16 11:20:00,50.29,50.36,50.28,50.35,36800.0,33.4459,33.4924,33.4392,33.4858,36800.0
2010-09-16 11:25:00,50.34,50.34,50.23,50.27,16200.0,33.4791,33.4791,33.406,33.4326,16200.0
2010-09-16 11:30:00,50.27,50.29,50.19,50.21,24400.0,33.4326,33.4459,33.3794,33.3927,24400.0
2010-09-16 11:35:00,50.21,50.32,50.21,50.31,25200.0,33.3927,33.4658,33.3927,33.4592,25200.0
2010-09-16 11:40:00,50.31,50.36,50.3,50.31,45300.0,33.4592,33.4924,33.4525,33.4592,45300.0
2010-09-16 11:45:00,50.32,50.36,50.32,50.32,22200.0,33.4658,33.4924,33.4658,33.4658,22200.0
2010-09-16 11:50:00,50.32,50.34,50.3,50.33,26900.0,33.4658,33.4791,33.4525,33.4725,26900.0
2010-09-16 11:55:00,50.33,50.39,50.33,50.38,20800.0,33.4725,33.5124,33.4725,33.5057,20800.0
2010-09-16 12:00:00,50.37,50.41,50.36,50.38,16700.0,33.4991,33.5257,33.4924,33.5057,16700.0
2010-09-16 12:05:00,50.39,50.4,50.36,50.36,12600.0,33.5124,33.5191,33.4924,33.4924,12600.0
2010-09-16 12:10:00,50.35,50.36,50.31,50.34,24200.0,33.4858,33.4924,33.4592,33.4791,24200.0
2010-09-16 12:15:00,50.35,50.46,50.35,50.46,54100.0,33.4858,33.559,33.4858,33.559,54100.0
2010-09-16 12:20:00,50.46,50.46,50.44,50.44,26600.0,33.559,33.559,33.5457,33.5457,26600.0
2010-09-16 12:25:00,50.45,50.54,50.45,50.53,44500.0,33.5523,33.6122,33.5523,33.6055,44500.0
2010-09-16 12:30:00,50.52,50.6,50.52,50.6,28200.0,33.5989,33.6521,33.5989,33.6521,28200.0
2010-09-16 12:35:00,50.6,50.61,50.52,50.55,48800.0,33.6521,33.6587,33.5989,33.6188,48800.0
2010-09-16 12:40:00,50.55,50.57,50.52,50.56,16600.0,33.6188,33.6321,33.5989,33.6255,16600.0
2010-09-16 12:45:00,50.57,50.57,50.54,50.55,11400.0,33.6321,33.6321,33.6122,33.6188,11400.0
2010-09-16 12:50:00,50.55,50.62,50.55,50.59,23200.0,33.6188,33.6654,33.6188,33.6454,23200.0
2010-09-16 12:55:00,50.61,50.68,50.6,50.66,22600.0,33.6587,33.7053,33.6521,33.692,22600.0
2010-09-16 13:00:00,50.65,50.65,50.6,50.62,35000.0,33.6853,33.6853,33.6521,33.6654,35000.0
2010-09-16 13:05:00,50.63,50.63,50.6,50.61,10400.0,33.672,33.672,33.6521,33.6587,10400.0
2010-09-16 13:10:00,50.6,50.61,50.58,50.58,17600.0,33.6521,33.6587,33.6388,33.6388,17600.0
2010-09-16 13:15:00,50.58,50.58,50.49,50.53,25100.0,33.6388,33.6388,33.5789,33.6055,25100.0
2010-09-16 13:20:00,50.54,50.61,50.53,50.6,30200.0,33.6122,33.6587,33.6055,33.6521,30200.0
2010-09-16 13:25:00,50.6,50.64,50.6,50.63,22900.0,33.6521,33.6787,33.6521,33.672,22900.0
2010-09-16 13:30:00,50.62,50.63,50.54,50.54,14700.0,33.6654,33.672,33.6122,33.6122,14700.0
2010-09-16 13:35:00,50.53,50.53,50.51,50.53,18600.0,33.6055,33.6055,33.5922,33.6055,18600.0
2010-09-16 13:40:00,50.53,50.6,50.52,50.59,28500.0,33.6055,33.6521,33.5989,33.6454,28500.0
2010-09-16 13:45:00,50.58,50.58,50.5,50.51,21800.0,33.6388,33.6388,33.5856,33.5922,21800.0
2010-09-16 13:50:00,50.51,50.51,50.48,50.49,16100.0,33.5922,33.5922,33.5723,33.5789,16100.0
2010-09-16 13:55:00,50.49,50.53,50.46,50.51,22600.0,33.5789,33.6055,33.559,33.5922,22600.0
2010-09-16 14:00:00,50.5,50.62,50.49,50.59,51400.0,33.5856,33.6654,33.5789,33.6454,51400.0
2010-09-16 14:05:00,50.59,50.59,50.55,50.58,25000.0,33.6454,33.6454,33.6188,33.6388,25000.0
2010-09-16 14:10:00,50.59,50.64,50.58,50.64,29000.0,33.6454,33.6787,33.6388,33.6787,29000.0
2010-09-16 14:15:00,50.64,50.67,50.56,50.56,32600.0,33.6787,33.6986,33.6255,33.6255,32600.0
2010-09-16 14:20:00,50.55,50.59,50.53,50.57,22700.0,33.6188,33.6454,33.6055,33.6321,22700.0
2010-09-16 14:25:00,50.57,50.68,50.57,50.67,53600.0,33.6321,33.7053,33.6321,33.6986,53600.0
2010-09-16 14:30:00,50.66,50.66,50.57,50.65,94700.0,33.692,33.692,33.6321,33.6853,94700.0
2010-09-16 14:35:00,50.64,50.72,50.64,50.7,38000.0,33.6787,33.7319,33.6787,33.7186,38000.0
2010-09-16 14:40:00,50.7,50.76,50.7,50.7,38400.0,33.7186,33.7585,33.7186,33.7186,38400.0
2010-09-16 14:45:00,50.7,50.72,50.67,50.7,28100.0,33.7186,33.7319,33.6986,33.7186,28100.0
2010-09-16 14:50:00,50.69,50.7,50.65,50.67,30300.0,33.7119,33.7186,33.6853,33.6986,30300.0
2010-09-16 14:55:00,50.67,50.7,50.59,50.6,47800.0,33.6986,33.7186,33.6454,33.6521,47800.0
2010-09-16 15:00:00,50.6,50.62,50.56,50.61,57400.0,33.6521,33.6654,33.6255,33.6587,57400.0
2010-09-16 15:05:00,50.61,50.68,50.59,50.66,58200.0,33.6587,33.7053,33.6454,33.692,58200.0
2010-09-16 15:10:00,50.66,50.7,50.64,50.66,46600.0,33.692,33.7186,33.6787,33.692,46600.0
2010-09-16 15:15:00,50.66,50.7,50.66,50.7,81900.0,33.692,33.7186,33.692,33.7186,81900.0
2010-09-16 15:20:00,50.69,50.69,50.59,50.6,89400.0,33.7119,33.7119,33.6454,33.6521,89400.0
2010-09-16 15:25:00,50.6,50.65,50.59,50.63,51600.0,33.6521,33.6853,33.6454,33.672,51600.0
2010-09-16 15:30:00,50.64,50.73,50.64,50.65,46000.0,33.6787,33.7385,33.6787,33.6853,46000.0
2010-09-16 15:35:00,50.64,50.66,50.59,50.63,72400.0,33.6787,33.692,33.6454,33.672,72400.0
2010-09-16 15:40:00,50.63,50.64,50.58,50.59,58400.0,33.672,33.6787,33.6388,33.6454,58400.0
2010-09-16 15:45:00,50.58,50.59,50.54,50.58,89200.0,33.6388,33.6454,33.6122,33.6388,89200.0
2010-09-16 15:50:00,50.58,50.62,50.57,50.58,105000.0,33.6388,33.6654,33.6321,33.6388,105000.0
2010-09-16 15:55:00,50.58,50.61,50.56,50.59,162400.0,33.6388,33.6587,33.6255,33.6454,162400.0
2010-09-17 09:30:00,50.83,50.94,50.8,50.93,905400.0,33.805,33.8782,33.7851,33.8715,905400.0
2010-09-17 09:35:00,50.93,51.0,50.85,50.85,80700.0,33.8715,33.9181,33.8183,33.8183,80700.0
2010-09-17 09:40:00,50.86,50.91,50.65,50.66,50900.0,33.825,33.8582,33.6853,33.692,50900.0
2010-09-17 09:45:00,50.66,50.66,50.57,50.6,62000.0,33.692,33.692,33.6321,33.6521,62000.0
2010-09-17 09:50:00,50.58,50.58,50.47,50.48,48700.0,33.6388,33.6388,33.5656,33.5723,48700.0
2010-09-17 09:55:00,50.47,50.54,50.27,50.34,73900.0,33.5656,33.6122,33.4326,33.4791,73900.0
2010-09-17 10:00:00,50.33,50.36,50.26,50.3,36300.0,33.4725,33.4924,33.4259,33.4525,36300.0
2010-09-17 10:05:00,50.31,50.44,50.31,50.4,27700.0,33.4592,33.5457,33.4592,33.5191,27700.0
2010-09-17 10:10:00,50.42,50.42,50.3,50.42,42600.0,33.5324,33.5324,33.4525,33.5324,42600.0
2010-09-17 10:15:00,50.41,50.42,50.36,50.38,55600.0,33.5257,33.5324,33.4924,33.5057,55600.0
2010-09-17 10:20:00,50.38,50.54,50.37,50.51,46900.0,33.5057,33.6122,33.4991,33.5922,46900.0
2010-09-17 10:25:00,50.51,50.57,50.45,50.54,31800.0,33.5922,33.6321,33.5523,33.6122,31800.0
2010-09-17 10:30:00,50.55,50.62,50.47,50.61,47100.0,33.6188,33.6654,33.5656,33.6587,47100.0
2010-09-17 10:35:00,50.61,50.77,50.61,50.76,94000.0,33.6587,33.7651,33.6587,33.7585,94000.0
2010-09-17 10:40:00,50.76,50.78,50.67,50.78,25300.0,33.7585,33.7718,33.6986,33.7718,25300.0
2010-09-17 10:45:00,50.78,50.82,50.76,50.8,21200.0,33.7718,33.7984,33.7585,33.7851,21200.0
2010-09-17 10:50:00,50.81,50.82,50.72,50.74,17400.0,33.7917,33.7984,33.7319,33.7452,17400.0
2010-09-17 10:55:00,50.74,50.8,50.73,50.79,28800.0,33.7452,33.7851,33.7385,33.7784,28800.0
2010-09-17 11:00:00,50.79,50.88,50.78,50.86,18000.0,33.7784,33.8383,33.7718,33.825,18000.0
2010-09-17 11:05:00,50.86,51.0,50.85,50.97,63800.0,33.825,33.9181,33.8183,33.8981,63800.0
2010-09-17 11:10:00,50.96,51.0,50.95,50.98,109200.0,33.8915,33.9181,33.8848,33.9048,109200.0
2010-09-17 11:15:00,50.98,50.99,50.96,50.97,33300.0,33.9048,33.9114,33.8915,33.8981,33300.0
2010-09-17 11:20:00,50.97,50.99,50.94,50.96,44800.0,33.8981,33.9114,33.8782,33.8915,44800.0
2010-09-17 11:25:00,50.96,50.96,50.9,50.91,62100.0,33.8915,33.8915,33.8516,33.8582,62100.0
2010-09-17 11:30:00,50.9,50.91,50.85,50.89,23000.0,33.8516,33.8582,33.8183,33.8449,23000.0
2010-09-17 11:35:00,50.88,50.92,50.83,50.92,32500.0,33.8383,33.8649,33.805,33.8649,32500.0
2010-09-17 11:40:00,50.91,50.93,50.86,50.89,22400.0,33.8582,33.8715,33.825,33.8449,22400.0
2010-09-17 11:45:00,50.88,50.91,50.87,50.91,30200.0,33.8383,33.8582,33.8316,33.8582,30200.0
2010-09-17 11:50:00,50.91,50.98,50.9,50.98,27700.0,33.8582,33.9048,33.8516,33.9048,27700.0
2010-09-17 11:55:00,50.98,50.99,50.96,50.97,19300.0,33.9048,33.9114,33.8915,33.8981,19300.0
2010-09-17 12:00:00,50.96,51.0,50.95,50.99,25700.0,33.8915,33.9181,33.8848,33.9114,25700.0
2010-09-17 12:05:00,50.98,51.03,50.96,51.01,78100.0,33.9048,33.938,33.8915,33.9247,78100.0
2010-09-17 12:10:00,51.01,51.05,50.98,51.04,27500.0,33.9247,33.9513,33.9048,33.9447,27500.0
2010-09-17 12:15:00,51.04,51.08,51.03,51.06,17700.0,33.9447,33.9713,33.938,33.958,17700.0
2010-09-17 12:20:00,51.06,51.08,51.05,51.08,17600.0,33.958,33.9713,33.9513,33.9713,17600.0
2010-09-17 12:25:00,51.08,51.13,51.08,51.12,34600.0,33.9713,34.0045,33.9713,33.9979,34600.0
2010-09-17 12:30:00,51.12,51.15,51.08,51.13,27700.0,33.9979,34.0178,33.9713,34.0045,27700.0
2010-09-17 12:35:00,51.13,51.14,51.09,51.11,11200.0,34.0045,34.0112,33.9779,33.9912,11200.0
2010-09-17 12:40:00,51.1,51.11,51.05,51.09,23400.0,33.9846,33.9912,33.9513,33.9779,23400.0
2010-09-17 12:45:00,51.09,51.09,51.05,51.07,14700.0,33.9779,33.9779,33.9513,33.9646,14700.0
2010-09-17 12:50:00,51.08,51.09,51.0,51.01,37900.0,33.9713,33.9779,33.9181,33.9247,37900.0
2010-09-17 12:55:00,51.0,51.04,51.0,51.02,14400.0,33.9181,33.9447,33.9181,33.9314,14400.0
2010-09-17 13:00:00,51.02,51.08,51.01,51.07,12300.0,33.9314,33.9713,33.9247,33.9646,12300.0
2010-09-17 13:05:00,51.07,51.08,51.03,51.04,19200.0,33.9646,33.9713,33.938,33.9447,19200.0
2010-09-17 13:10:00,51.04,51.09,51.03,51.07,22600.0,33.9447,33.9779,33.938,33.9646,22600.0
2010-09-17 13:15:00,51.07,51.08,51.03,51.06,54000.0,33.9646,33.9713,33.938,33.958,54000.0
2010-09-17 13:20:00,51.05,51.11,51.05,51.1,27600.0,33.9513,33.9912,33.9513,33.9846,27600.0
2010-09-17 13:25:00,51.1,51.16,50.92,51.12,48300.0,33.9846,34.0245,33.8649,33.9979,48300.0
2010-09-17 13:30:00,51.12,51.19,51.11,51.18,37800.0,33.9979,34.0444,33.9912,34.0378,37800.0
2010-09-17 13:35:00,51.18,51.18,51.15,51.15,18900.0,34.0378,34.0378,34.0178,34.0178,18900.0
2010-09-17 13:40:00,51.15,51.15,51.09,51.1,35500.0,34.0178,34.0178,33.9779,33.9846,35500.0
2010-09-17 13:45:00,51.11,51.21,51.11,51.21,30500.0,33.9912,34.0577,33.9912,34.0577,30500.0
2010-09-17 13:50:00,51.2,51.22,51.18,51.18,17600.0,34.0511,34.0644,34.0378,34.0378,17600.0
2010-09-17 13:55:00,51.19,51.27,51.19,51.24,32400.0,34.0444,34.0977,34.0444,34.0777,32400.0
2010-09-17 14:00:00,51.23,51.23,51.19,51.2,21100.0,34.0711,34.0711,34.0444,34.0511,21100.0
2010-09-17 14:05:00,51.2,51.26,51.2,51.23,24600.0,34.0511,34.091,34.0511,34.0711,24600.0
2010-09-17 14:10:00,51.24,51.27,51.22,51.24,19500.0,34.0777,34.0977,34.0644,34.0777,19500.0
2010-09-17 14:15:00,51.25,51.25,51.22,51.23,19900.0,34.0844,34.0844,34.0644,34.0711,19900.0
2010-09-17 14:20:00,51.22,51.22,51.15,51.19,30500.0,34.0644,34.0644,34.0178,34.0444,30500.0
2010-09-17 14:25:00,51.18,51.23,51.16,51.19,61700.0,34.0378,34.0711,34.0245,34.0444,61700.0
2010-09-17 14:30:00,51.18,51.18,51.15,51.18,39500.0,34.0378,34.0378,34.0178,34.0378,39500.0
2010-09-17 14:35:00,51.17,51.25,51.17,51.24,28200.0,34.0311,34.0844,34.0311,34.0777,28200.0
2010-09-17 14:40:00,51.24,51.28,51.23,51.28,34200.0,34.0777,34.1043,34.0711,34.1043,34200.0
2010-09-17 14:45:00,51.28,51.28,51.23,51.27,33100.0,34.1043,34.1043,34.0711,34.0977,33100.0
2010-09-17 14:50:00,51.26,51.28,51.24,51.28,31200.0,34.091,34.1043,34.0777,34.1043,31200.0
2010-09-17 14:55:00,51.28,51.31,51.27,51.29,30200.0,34.1043,34.1243,34.0977,34.111,30200.0
2010-09-17 15:00:00,51.29,51.3,51.24,51.24,42100.0,34.111,34.1176,34.0777,34.0777,42100.0
2010-09-17 15:05:00,51.24,51.25,51.2,51.2,58300.0,34.0777,34.0844,34.0511,34.0511,58300.0
2010-09-17 15:10:00,51.2,51.21,51.09,51.1,56600.0,34.0511,34.0577,33.9779,33.9846,56600.0
2010-09-17 15:15:00,51.09,51.15,51.09,51.11,25000.0,33.9779,34.0178,33.9779,33.9912,25000.0
2010-09-17 15:20:00,51.1,51.13,51.1,51.13,29900.0,33.9846,34.0045,33.9846,34.0045,29900.0
2010-09-17 15:25:00,51.12,51.13,51.1,51.1,43900.0,33.9979,34.0045,33.9846,33.9846,43900.0
2010-09-17 15:30:00,51.1,51.16,51.09,51.15,64500.0,33.9846,34.0245,33.9779,34.0178,64500.0
2010-09-17 15:35:00,51.15,51.16,51.1,51.1,53300.0,34.0178,34.0245,33.9846,33.9846,53300.0
2010-09-17 15:40:00,51.11,51.19,51.09,51.19,72500.0,33.9912,34.0444,33.9779,34.0444,72500.0
2010-09-17 15:45:00,51.19,51.22,51.17,51.2,92600.0,34.0444,34.0644,34.0311,34.0511,92600.0
2010-09-17 15:50:00,51.2,51.26,51.18,51.24,203600.0,34.0511,34.091,34.0378,34.0777,203600.0
2010-09-17 15:55:00,51.24,51.29,51.21,51.21,261200.0,34.0777,34.111,34.0577,34.0577,261200.0
2010-09-20 09:30:00,51.38,51.41,51.22,51.28,40300.0,34.1708,34.1908,34.0644,34.1043,40300.0
2010-09-20 09:35:00,51.29,51.37,51.29,51.34,17700.0,34.111,34.1642,34.111,34.1442,17700.0
2010-09-20 09:40:00,51.33,51.36,51.19,51.19,60400.0,34.1376,34.1575,34.0444,34.0444,60400.0
2010-09-20 09:45:00,51.2,51.25,51.18,51.24,14800.0,34.0511,34.0844,34.0378,34.0777,14800.0
2010-09-20 09:50:00,51.24,51.43,51.24,51.41,23400.0,34.0777,34.2041,34.0777,34.1908,23400.0
2010-09-20 09:55:00,51.41,51.5,51.37,51.46,27800.0,34.1908,34.2506,34.1642,34.224,27800.0
2010-09-20 10:00:00,51.47,51.63,51.37,51.62,52500.0,34.2307,34.3371,34.1642,34.3304,52500.0
2010-09-20 10:05:00,51.62,51.75,51.58,51.71,43900.0,34.3304,34.4169,34.3038,34.3903,43900.0
2010-09-20 10:10:00,51.71,51.78,51.71,51.71,42500.0,34.3903,34.4368,34.3903,34.3903,42500.0
2010-09-20 10:15:00,51.72,51.88,51.72,51.87,58400.0,34.3969,34.5033,34.3969,34.4967,58400.0
2010-09-20 10:20:00,51.88,51.93,51.87,51.89,79000.0,34.5033,34.5366,34.4967,34.51,79000.0
2010-09-20 10:25:00,51.89,51.9,51.75,51.75,34700.0,34.51,34.5166,34.4169,34.4169,34700.0
2010-09-20 10:30:00,51.74,51.78,51.73,51.74,31500.0,34.4102,34.4368,34.4036,34.4102,31500.0
2010-09-20 10:35:00,51.74,51.81,51.68,51.81,20200.0,34.4102,34.4568,34.3703,34.4568,20200.0
2010-09-20 10:40:00,51.8,51.87,51.79,51.84,21700.0,34.4501,34.4967,34.4435,34.4767,21700.0
2010-09-20 10:45:00,51.83,51.88,51.8,51.85,20000.0,34.4701,34.5033,34.4501,34.4834,20000.0
2010-09-20 10:50:00,51.85,51.9,51.84,51.87,27800.0,34.4834,34.5166,34.4767,34.4967,27800.0
2010-09-20 10:55:00,51.87,51.91,51.85,51.88,18400.0,34.4967,34.5233,34.4834,34.5033,18400.0
2010-09-20 11:00:00,51.88,51.88,51.8,51.82,41500.0,34.5033,34.5033,34.4501,34.4634,41500.0
2010-09-20 11:05:00,51.82,51.84,51.8,51.82,17300.0,34.4634,34.4767,34.4501,34.4634,17300.0
2010-09-20 11:10:00,51.81,51.82,51.76,51.76,42800.0,34.4568,34.4634,34.4235,34.4235,42800.0
2010-09-20 11:15:00,51.76,51.78,51.72,51.73,16900.0,34.4235,34.4368,34.3969,34.4036,16900.0
2010-09-20 11:20:00,51.74,51.76,51.72,51.73,14200.0,34.4102,34.4235,34.3969,34.4036,14200.0
2010-09-20 11:25:00,51.74,51.75,51.71,51.74,12800.0,34.4102,34.4169,34.3903,34.4102,12800.0
2010-09-20 11:30:00,51.73,51.81,51.73,51.77,16100.0,34.4036,34.4568,34.4036,34.4302,16100.0
2010-09-20 11:35:00,51.75,51.81,51.75,51.76,23000.0,34.4169,34.4568,34.4169,34.4235,23000.0
2010-09-20 11:40:00,51.76,51.84,51.75,51.84,17800.0,34.4235,34.4767,34.4169,34.4767,17800.0
2010-09-20 11:45:00,51.83,51.83,51.77,51.8,11900.0,34.4701,34.4701,34.4302,34.4501,11900.0
2010-09-20 11:50:00,51.79,51.8,51.7,51.73,158700.0,34.4435,34.4501,34.3836,34.4036,158700.0
2010-09-20 11:55:00,51.72,51.73,51.64,51.64,49000.0,34.3969,34.4036,34.3437,34.3437,49000.0
2010-09-20 12:00:00,51.64,51.68,51.64,51.67,21600.0,34.3437,34.3703,34.3437,34.3637,21600.0
2010-09-20 12:05:00,51.67,51.67,51.62,51.62,5700.0,34.3637,34.3637,34.3304,34.3304,5700.0
2010-09-20 12:10:00,51.63,51.66,51.59,51.63,31400.0,34.3371,34.357,34.3105,34.3371,31400.0
2010-09-20 12:15:00,51.62,51.63,51.54,51.54,52700.0,34.3304,34.3371,34.2772,34.2772,52700.0
2010-09-20 12:20:00,51.54,51.55,51.5,51.51,21500.0,34.2772,34.2839,34.2506,34.2573,21500.0
2010-09-20 12:25:00,51.51,51.52,51.47,51.47,22000.0,34.2573,34.2639,34.2307,34.2307,22000.0
2010-09-20 12:30:00,51.48,51.49,51.41,51.48,40200.0,34.2373,34.244,34.1908,34.2373,40200.0
2010-09-20 12:35:00,51.49,51.51,51.45,51.49,23900.0,34.244,34.2573,34.2174,34.244,23900.0
2010-09-20 12:40:00,51.5,51.51,51.47,51.48,21200.0,34.2506,34.2573,34.2307,34.2373,21200.0
2010-09-20 12:45:00,51.5,51.57,51.49,51.56,22900.0,34.2506,34.2972,34.244,34.2905,22900.0
2010-09-20 12:50:00,51.55,51.68,51.5,51.68,40900.0,34.2839,34.3703,34.2506,34.3703,40900.0
2010-09-20 12:55:00,51.68,51.69,51.64,51.68,16800.0,34.3703,34.377,34.3437,34.3703,16800.0
2010-09-20 13:00:00,51.68,51.71,51.66,51.69,12700.0,34.3703,34.3903,34.357,34.377,12700.0
2010-09-20 13:05:00,51.69,51.75,51.68,51.7,17400.0,34.377,34.4169,34.3703,34.3836,17400.0
2010-09-20 13:10:00,51.7,51.73,51.66,51.67,16500.0,34.3836,34.4036,34.357,34.3637,16500.0
2010-09-20 13:15:00,51.66,51.68,51.63,51.68,15200.0,34.357,34.3703,34.3371,34.3703,15200.0
2010-09-20 13:20:00,51.67,51.74,51.65,51.74,20800.0,34.3637,34.4102,34.3504,34.4102,20800.0
2010-09-20 13:25:00,51.74,51.76,51.72,51.75,15800.0,34.4102,34.4235,34.3969,34.4169,15800.0
2010-09-20 13:30:00,51.74,51.76,51.68,51.69,10600.0,34.4102,34.4235,34.3703,34.377,10600.0
2010-09-20 13:35:00,51.7,51.79,51.7,51.76,20900.0,34.3836,34.4435,34.3836,34.4235,20900.0
2010-09-20 13:40:00,51.76,51.79,51.76,51.78,12200.0,34.4235,34.4435,34.4235,34.4368,12200.0
2010-09-20 13:45:00,51.77,51.8,51.73,51.79,9900.0,34.4302,34.4501,34.4036,34.4435,9900.0
2010-09-20 13:50:00,51.78,51.8,51.76,51.79,10100.0,34.4368,34.4501,34.4235,34.4435,10100.0
2010-09-20 13:55:00,51.79,51.83,51.78,51.79,19000.0,34.4435,34.4701,34.4368,34.4435,19000.0
2010-09-20 14:00:00,51.79,51.8,51.78,51.79,13100.0,34.4435,34.4501,34.4368,34.4435,13100.0
2010-09-20 14:05:00,51.81,51.81,51.76,51.79,14900.0,34.4568,34.4568,34.4235,34.4435,14900.0
2010-09-20 14:10:00,51.79,51.84,51.78,51.82,20300.0,34.4435,34.4767,34.4368,34.4634,20300.0
2010-09-20 14:15:00,51.84,51.89,51.82,51.89,22300.0,34.4767,34.51,34.4634,34.51,22300.0
2010-09-20 14:20:00,51.88,51.96,51.88,51.94,53900.0,34.5033,34.5565,34.5033,34.5432,53900.0
2010-09-20 14:25:00,51.95,51.95,51.91,51.95,29800.0,34.5499,34.5499,34.5233,34.5499,29800.0
2010-09-20 14:30:00,51.95,52.0,51.94,51.97,42300.0,34.5499,34.5831,34.5432,34.5632,42300.0
2010-09-20 14:35:00,51.97,52.0,51.97,52.0,46900.0,34.5632,34.5831,34.5632,34.5831,46900.0
2010-09-20 14:40:00,51.99,52.03,51.99,52.03,55800.0,34.5765,34.6031,34.5765,34.6031,55800.0
2010-09-20 14:45:00,52.04,52.06,52.0,52.02,57700.0,34.6097,34.6231,34.5831,34.5964,57700.0
2010-09-20 14:50:00,52.02,52.07,52.01,52.07,28300.0,34.5964,34.6297,34.5898,34.6297,28300.0
2010-09-20 14:55:00,52.07,52.14,52.06,52.12,68100.0,34.6297,34.6763,34.6231,34.663,68100.0
2010-09-20 15:00:00,52.12,52.14,52.09,52.12,42000.0,34.663,34.6763,34.643,34.663,42000.0
2010-09-20 15:05:00,52.12,52.15,52.11,52.12,32800.0,34.663,34.6829,34.6563,34.663,32800.0
2010-09-20 15:10:00,52.12,52.18,52.11,52.14,51200.0,34.663,34.7029,34.6563,34.6763,51200.0
2010-09-20 15:15:00,52.15,52.21,52.14,52.19,58000.0,34.6829,34.7228,34.6763,34.7095,58000.0
2010-09-20 15:20:00,52.19,52.22,52.17,52.2,41000.0,34.7095,34.7295,34.6962,34.7162,41000.0
2010-09-20 15:25:00,52.19,52.19,52.15,52.15,137200.0,34.7095,34.7095,34.6829,34.6829,137200.0
2010-09-20 15:30:00,52.15,52.19,52.14,52.19,41300.0,34.6829,34.7095,34.6763,34.7095,41300.0
2010-09-20 15:35:00,52.18,52.28,52.18,52.27,78900.0,34.7029,34.7694,34.7029,34.7627,78900.0
2010-09-20 15:40:00,52.27,52.3,52.23,52.3,89900.0,34.7627,34.7827,34.7361,34.7827,89900.0
2010-09-20 15:45:00,52.3,52.32,52.28,52.31,103800.0,34.7827,34.796,34.7694,34.7893,103800.0
2010-09-20 15:50:00,52.3,52.37,52.3,52.33,118900.0,34.7827,34.8292,34.7827,34.8026,118900.0
2010-09-20 15:55:00,52.32,52.32,52.26,52.28,173200.0,34.796,34.796,34.7561,34.7694,173200.0
2010-09-21 09:30:00,52.31,52.75,52.27,52.7,155800.0,34.7893,35.0819,34.7627,35.0487,155800.0
2010-09-21 09:35:00,52.7,52.7,52.44,52.49,100100.0,35.0487,35.0487,34.8758,34.909,100100.0
2010-09-21 09:40:00,52.49,52.59,52.42,52.53,119000.0,34.909,34.9755,34.8625,34.9356,119000.0
2010-09-21 09:45:00,52.53,52.6,52.44,52.44,77400.0,34.9356,34.9822,34.8758,34.8758,77400.0
2010-09-21 09:50:00,52.46,52.47,52.37,52.38,47000.0,34.8891,34.8957,34.8292,34.8359,47000.0
2010-09-21 09:55:00,52.38,52.5,52.35,52.42,52500.0,34.8359,34.9157,34.8159,34.8625,52500.0
2010-09-21 10:00:00,52.42,52.56,52.42,52.51,42600.0,34.8625,34.9556,34.8625,34.9223,42600.0
2010-09-21 10:05:00,52.49,52.61,52.49,52.6,51400.0,34.909,34.9888,34.909,34.9822,51400.0
2010-09-21 10:10:00,52.59,52.74,52.59,52.73,136300.0,34.9755,35.0753,34.9755,35.0686,136300.0
2010-09-21 10:15:00,52.72,52.74,52.66,52.74,36600.0,35.062,35.0753,35.0221,35.0753,36600.0
2010-09-21 10:20:00,52.74,52.74,52.7,52.7,24000.0,35.0753,35.0753,35.0487,35.0487,24000.0
2010-09-21 10:25:00,52.7,52.75,52.67,52.69,29100.0,35.0487,35.0819,35.0287,35.042,29100.0
2010-09-21 10:30:00,52.7,52.73,52.66,52.66,29400.0,35.0487,35.0686,35.0221,35.0221,29400.0
2010-09-21 10:35:00,52.67,52.73,52.65,52.71,57700.0,35.0287,35.0686,35.0154,35.0553,57700.0
2010-09-21 10:40:00,52.71,52.73,52.69,52.7,31700.0,35.0553,35.0686,35.042,35.0487,31700.0
2010-09-21 10:45:00,52.7,52.73,52.7,52.72,21000.0,35.0487,35.0686,35.0487,35.062,21000.0
2010-09-21 10:50:00,52.72,52.75,52.7,52.72,27900.0,35.062,35.0819,35.0487,35.062,27900.0
2010-09-21 10:55:00,52.7,52.74,52.66,52.68,59200.0,35.0487,35.0753,35.0221,35.0354,59200.0
2010-09-21 11:00:00,52.67,52.69,52.65,52.65,22500.0,35.0287,35.042,35.0154,35.0154,22500.0
2010-09-21 11:05:00,52.66,52.72,52.63,52.68,22100.0,35.0221,35.062,35.0021,35.0354,22100.0
2010-09-21 11:10:00,52.68,52.74,52.67,52.68,23000.0,35.0354,35.0753,35.0287,35.0354,23000.0
2010-09-21 11:15:00,52.68,52.68,52.56,52.57,29600.0,35.0354,35.0354,34.9556,34.9622,29600.0
2010-09-21 11:20:00,52.56,52.62,52.47,52.5,68700.0,34.9556,34.9955,34.8957,34.9157,68700.0
2010-09-21 11:25:00,52.5,52.5,52.35,52.38,78600.0,34.9157,34.9157,34.8159,34.8359,78600.0
2010-09-21 11:30:00,52.37,52.4,52.35,52.37,17500.0,34.8292,34.8492,34.8159,34.8292,17500.0
2010-09-21 11:35:00,52.36,52.37,52.3,52.36,22300.0,34.8226,34.8292,34.7827,34.8226,22300.0
2010-09-21 11:40:00,52.36,52.37,52.32,52.35,17600.0,34.8226,34.8292,34.796,34.8159,17600.0
2010-09-21 11:45:00,52.35,52.38,52.33,52.34,14000.0,34.8159,34.8359,34.8026,34.8093,14000.0
2010-09-21 11:50:00,52.34,52.37,52.33,52.33,28100.0,34.8093,34.8292,34.8026,34.8026,28100.0
2010-09-21 11:55:00,52.32,52.39,52.32,52.33,48300.0,34.796,34.8425,34.796,34.8026,48300.0
2010-09-21 12:00:00,52.33,52.36,52.29,52.33,37100.0,34.8026,34.8226,34.776,34.8026,37100.0
2010-09-21 12:05:00,52.33,52.33,52.22,52.22,31100.0,34.8026,34.8026,34.7295,34.7295,31100.0
2010-09-21 12:10:00,52.21,52.23,52.18,52.18,22600.0,34.7228,34.7361,34.7029,34.7029,22600.0
2010-09-21 12:15:00,52.19,52.25,52.18,52.22,46300.0,34.7095,34.7494,34.7029,34.7295,46300.0
2010-09-21 12:20:00,52.22,52.22,52.18,52.18,33800.0,34.7295,34.7295,34.7029,34.7029,33800.0
2010-09-21 12:25:00,52.19,52.21,52.18,52.18,12100.0,34.7095,34.7228,34.7029,34.7029,12100.0
2010-09-21 12:30:00,52.18,52.25,52.18,52.22,27800.0,34.7029,34.7494,34.7029,34.7295,27800.0
2010-09-21 12:35:00,52.23,52.24,52.19,52.2,16800.0,34.7361,34.7428,34.7095,34.7162,16800.0
2010-09-21 12:40:00,52.2,52.22,52.19,52.21,17100.0,34.7162,34.7295,34.7095,34.7228,17100.0
2010-09-21 12:45:00,52.22,52.23,52.21,52.22,10400.0,34.7295,34.7361,34.7228,34.7295,10400.0
2010-09-21 12:50:00,52.22,52.28,52.2,52.27,12600.0,34.7295,34.7694,34.7162,34.7627,12600.0
2010-09-21 12:55:00,52.28,52.33,52.28,52.33,19900.0,34.7694,34.8026,34.7694,34.8026,19900.0
2010-09-21 13:00:00,52.32,52.35,52.29,52.33,25800.0,34.796,34.8159,34.776,34.8026,25800.0
2010-09-21 13:05:00,52.34,52.37,52.27,52.3,29700.0,34.8093,34.8292,34.7627,34.7827,29700.0
2010-09-21 13:10:00,52.31,52.33,52.28,52.28,16800.0,34.7893,34.8026,34.7694,34.7694,16800.0
2010-09-21 13:15:00,52.28,52.36,52.24,52.36,37500.0,34.7694,34.8226,34.7428,34.8226,37500.0
2010-09-21 13:20:00,52.35,52.35,52.3,52.32,14000.0,34.8159,34.8159,34.7827,34.796,14000.0
2010-09-21 13:25:00,52.32,52.35,52.27,52.28,35000.0,34.796,34.8159,34.7627,34.7694,35000.0
2010-09-21 13:30:00,52.29,52.33,52.26,52.3,21200.0,34.776,34.8026,34.7561,34.7827,21200.0
2010-09-21 13:35:00,52.3,52.33,52.28,52.32,13200.0,34.7827,34.8026,34.7694,34.796,13200.0
2010-09-21 13:40:00,52.33,52.36,52.3,52.35,26200.0,34.8026,34.8226,34.7827,34.8159,26200.0
2010-09-21 13:45:00,52.34,52.38,52.34,52.36,23100.0,34.8093,34.8359,34.8093,34.8226,23100.0
2010-09-21 13:50:00,52.35,52.44,52.34,52.41,30800.0,34.8159,34.8758,34.8093,34.8558,30800.0
2010-09-21 13:55:00,52.42,52.42,52.38,52.38,10600.0,34.8625,34.8625,34.8359,34.8359,10600.0
2010-09-21 14:00:00,52.39,52.42,52.39,52.41,13700.0,34.8425,34.8625,34.8425,34.8558,13700.0
2010-09-21 14:05:00,52.41,52.47,52.39,52.43,28500.0,34.8558,34.8957,34.8425,34.8691,28500.0
2010-09-21 14:10:00,52.45,52.55,52.42,52.45,34000.0,34.8824,34.9489,34.8625,34.8824,34000.0
2010-09-21 14:15:00,52.45,52.79,52.18,52.7,93600.0,34.8824,35.1085,34.7029,35.0487,93600.0
2010-09-21 14:20:00,52.7,52.71,52.52,52.66,51500.0,35.0487,35.0553,34.929,35.0221,51500.0
2010-09-21 14:25:00,52.64,52.65,52.48,52.64,46100.0,35.0088,35.0154,34.9024,35.0088,46100.0
2010-09-21 14:30:00,52.63,52.77,52.58,52.76,98100.0,35.0021,35.0952,34.9689,35.0886,98100.0
2010-09-21 14:35:00,52.76,52.84,52.66,52.83,93800.0,35.0886,35.1418,35.0221,35.1351,93800.0
2010-09-21 14:40:00,52.84,52.89,52.79,52.79,92000.0,35.1418,35.1751,35.1085,35.1085,92000.0
2010-09-21 14:45:00,52.79,52.8,52.67,52.8,69700.0,35.1085,35.1152,35.0287,35.1152,69700.0
2010-09-21 14:50:00,52.81,52.81,52.68,52.76,116500.0,35.1218,35.1218,35.0354,35.0886,116500.0
2010-09-21 14:55:00,52.77,52.81,52.69,52.81,125000.0,35.0952,35.1218,35.042,35.1218,125000.0
2010-09-21 15:00:00,52.81,52.83,52.73,52.79,141000.0,35.1218,35.1351,35.0686,35.1085,141000.0
2010-09-21 15:05:00,52.78,52.82,52.71,52.81,57200.0,35.1019,35.1285,35.0553,35.1218,57200.0
2010-09-21 15:10:00,52.81,52.82,52.7,52.75,92800.0,35.1218,35.1285,35.0487,35.0819,92800.0
2010-09-21 15:15:00,52.75,52.81,52.74,52.79,90800.0,35.0819,35.1218,35.0753,35.1085,90800.0
2010-09-21 15:20:00,52.8,52.8,52.71,52.73,38000.0,35.1152,35.1152,35.0553,35.0686,38000.0
2010-09-21 15:25:00,52.72,52.76,52.62,52.69,79600.0,35.062,35.0886,34.9955,35.042,79600.0
2010-09-21 15:30:00,52.69,52.73,52.45,52.57,147600.0,35.042,35.0686,34.8824,34.9622,147600.0
2010-09-21 15:35:00,52.57,52.58,52.39,52.49,115300.0,34.9622,34.9689,34.8425,34.909,115300.0
2010-09-21 15:40:00,52.49,52.58,52.47,52.51,75800.0,34.909,34.9689,34.8957,34.9223,75800.0
2010-09-21 15:45:00,52.5,52.53,52.45,52.45,172400.0,34.9157,34.9356,34.8824,34.8824,172400.0
2010-09-21 15:50:00,52.46,52.57,52.45,52.52,101000.0,34.8891,34.9622,34.8824,34.929,101000.0
2010-09-21 15:55:00,52.53,52.54,52.48,52.52,149400.0,34.9356,34.9423,34.9024,34.929,149400.0
2010-09-22 09:30:00,52.47,52.54,52.31,52.54,64600.0,34.8957,34.9423,34.7893,34.9423,64600.0
2010-09-22 09:35:00,52.57,52.63,52.39,52.46,58800.0,34.9622,35.0021,34.8425,34.8891,58800.0
2010-09-22 09:40:00,52.46,52.55,52.46,52.51,45000.0,34.8891,34.9489,34.8891,34.9223,45000.0
2010-09-22 09:45:00,52.51,52.58,52.45,52.49,36100.0,34.9223,34.9689,34.8824,34.909,36100.0
2010-09-22 09:50:00,52.49,52.51,52.37,52.37,25200.0,34.909,34.9223,34.8292,34.8292,25200.0
2010-09-22 09:55:00,52.37,52.38,52.27,52.31,47200.0,34.8292,34.8359,34.7627,34.7893,47200.0
2010-09-22 10:00:00,52.31,52.31,51.95,52.03,103000.0,34.7893,34.7893,34.5499,34.6031,103000.0
2010-09-22 10:05:00,52.02,52.03,51.93,52.03,133900.0,34.5964,34.6031,34.5366,34.6031,133900.0
2010-09-22 10:10:00,52.03,52.23,52.03,52.22,80600.0,34.6031,34.7361,34.6031,34.7295,80600.0
2010-09-22 10:15:00,52.23,52.26,52.17,52.22,92100.0,34.7361,34.7561,34.6962,34.7295,92100.0
2010-09-22 10:20:00,52.22,52.26,52.02,52.05,79700.0,34.7295,34.7561,34.5964,34.6164,79700.0
2010-09-22 10:25:00,52.06,52.06,51.94,51.96,27400.0,34.6231,34.6231,34.5432,34.5565,27400.0
2010-09-22 10:30:00,51.95,51.96,51.75,51.77,109300.0,34.5499,34.5565,34.4169,34.4302,109300.0
2010-09-22 10:35:00,51.78,51.81,51.71,51.76,57300.0,34.4368,34.4568,34.3903,34.4235,57300.0
2010-09-22 10:40:00,51.76,51.85,51.74,51.81,30800.0,34.4235,34.4834,34.4102,34.4568,30800.0
2010-09-22 10:45:00,51.81,51.88,51.79,51.81,50300.0,34.4568,34.5033,34.4435,34.4568,50300.0
2010-09-22 10:50:00,51.8,51.85,51.74,51.77,72600.0,34.4501,34.4834,34.4102,34.4302,72600.0
2010-09-22 10:55:00,51.77,51.89,51.75,51.89,38400.0,34.4302,34.51,34.4169,34.51,38400.0
2010-09-22 11:00:00,51.9,51.98,51.9,51.92,29600.0,34.5166,34.5698,34.5166,34.5299,29600.0
2010-09-22 11:05:00,51.93,51.99,51.83,51.84,38800.0,34.5366,34.5765,34.4701,34.4767,38800.0
2010-09-22 11:10:00,51.84,51.88,51.71,51.76,32200.0,34.4767,34.5033,34.3903,34.4235,32200.0
2010-09-22 11:15:00,51.76,51.89,51.76,51.87,13300.0,34.4235,34.51,34.4235,34.4967,13300.0
2010-09-22 11:20:00,51.88,51.88,51.67,51.67,33100.0,34.5033,34.5033,34.3637,34.3637,33100.0
2010-09-22 11:25:00,51.65,51.66,51.56,51.66,25000.0,34.3504,34.357,34.2905,34.357,25000.0
2010-09-22 11:30:00,51.65,51.66,51.59,51.62,24600.0,34.3504,34.357,34.3105,34.3304,24600.0
2010-09-22 11:35:00,51.63,51.7,51.62,51.67,22300.0,34.3371,34.3836,34.3304,34.3637,22300.0
2010-09-22 11:40:00,51.67,51.7,51.62,51.64,12600.0,34.3637,34.3836,34.3304,34.3437,12600.0
2010-09-22 11:45:00,51.63,51.69,51.63,51.65,18700.0,34.3371,34.377,34.3371,34.3504,18700.0
2010-09-22 11:50:00,51.63,51.76,51.61,51.75,18200.0,34.3371,34.4235,34.3238,34.4169,18200.0
2010-09-22 11:55:00,51.75,51.79,51.69,51.71,16000.0,34.4169,34.4435,34.377,34.3903,16000.0
2010-09-22 12:00:00,51.72,51.77,51.72,51.76,28900.0,34.3969,34.4302,34.3969,34.4235,28900.0
2010-09-22 12:05:00,51.75,51.78,51.69,51.76,14300.0,34.4169,34.4368,34.377,34.4235,14300.0
2010-09-22 12:10:00,51.77,51.83,51.75,51.83,20200.0,34.4302,34.4701,34.4169,34.4701,20200.0
2010-09-22 12:15:00,51.82,51.86,51.78,51.8,13300.0,34.4634,34.49,34.4368,34.4501,13300.0
2010-09-22 12:20:00,51.81,51.82,51.74,51.79,29700.0,34.4568,34.4634,34.4102,34.4435,29700.0
2010-09-22 12:25:00,51.8,51.83,51.78,51.82,28900.0,34.4501,34.4701,34.4368,34.4634,28900.0
2010-09-22 12:30:00,51.82,51.83,51.75,51.8,24200.0,34.4634,34.4701,34.4169,34.4501,24200.0
2010-09-22 12:35:00,51.81,51.81,51.7,51.71,24200.0,34.4568,34.4568,34.3836,34.3903,24200.0
2010-09-22 12:40:00,51.71,51.74,51.65,51.7,22200.0,34.3903,34.4102,34.3504,34.3836,22200.0
2010-09-22 12:45:00,51.7,51.76,51.69,51.75,47100.0,34.3836,34.4235,34.377,34.4169,47100.0
2010-09-22 12:50:00,51.76,51.77,51.74,51.76,33500.0,34.4235,34.4302,34.4102,34.4235,33500.0
2010-09-22 12:55:00,51.75,51.8,51.71,51.78,95600.0,34.4169,34.4501,34.3903,34.4368,95600.0
2010-09-22 13:00:00,51.78,51.84,51.77,51.81,70200.0,34.4368,34.4767,34.4302,34.4568,70200.0
2010-09-22 13:05:00,51.82,51.83,51.68,51.68,28600.0,34.4634,34.4701,34.3703,34.3703,28600.0
2010-09-22 13:10:00,51.68,51.69,51.61,51.61,23400.0,34.3703,34.377,34.3238,34.3238,23400.0
2010-09-22 13:15:00,51.61,51.62,51.56,51.6,27700.0,34.3238,34.3304,34.2905,34.3171,27700.0
2010-09-22 13:20:00,51.61,51.65,51.59,51.61,26500.0,34.3238,34.3504,34.3105,34.3238,26500.0
2010-09-22 13:25:00,51.6,51.66,51.56,51.64,19000.0,34.3171,34.357,34.2905,34.3437,19000.0
2010-09-22 13:30:00,51.65,51.73,51.63,51.7,36500.0,34.3504,34.4036,34.3371,34.3836,36500.0
2010-09-22 13:35:00,51.7,51.75,51.69,51.73,38900.0,34.3836,34.4169,34.377,34.4036,38900.0
2010-09-22 13:40:00,51.73,51.74,51.67,51.68,32800.0,34.4036,34.4102,34.3637,34.3703,32800.0
2010-09-22 13:45:00,51.67,51.71,51.67,51.7,18200.0,34.3637,34.3903,34.3637,34.3836,18200.0
2010-09-22 13:50:00,51.71,51.76,51.7,51.74,15900.0,34.3903,34.4235,34.3836,34.4102,15900.0
2010-09-22 13:55:00,51.75,51.75,51.67,51.71,22500.0,34.4169,34.4169,34.3637,34.3903,22500.0
2010-09-22 14:00:00,51.71,51.76,51.68,51.69,23300.0,34.3903,34.4235,34.3703,34.377,23300.0
2010-09-22 14:05:00,51.68,51.72,51.66,51.72,20000.0,34.3703,34.3969,34.357,34.3969,20000.0
2010-09-22 14:10:00,51.72,51.74,51.67,51.7,49800.0,34.3969,34.4102,34.3637,34.3836,49800.0
2010-09-22 14:15:00,51.7,51.73,51.65,51.65,29400.0,34.3836,34.4036,34.3504,34.3504,29400.0
2010-09-22 14:20:00,51.66,51.7,51.63,51.69,70400.0,34.357,34.3836,34.3371,34.377,70400.0
2010-09-22 14:25:00,51.69,51.72,51.67,51.7,23400.0,34.377,34.3969,34.3637,34.3836,23400.0
2010-09-22 14:30:00,51.7,51.73,51.68,51.72,49500.0,34.3836,34.4036,34.3703,34.3969,49500.0
2010-09-22 14:35:00,51.73,51.81,51.72,51.8,42600.0,34.4036,34.4568,34.3969,34.4501,42600.0
2010-09-22 14:40:00,51.79,51.85,51.79,51.82,68100.0,34.4435,34.4834,34.4435,34.4634,68100.0
2010-09-22 14:45:00,51.83,51.87,51.81,51.86,40100.0,34.4701,34.4967,34.4568,34.49,40100.0
2010-09-22 14:50:00,51.86,51.89,51.85,51.86,24100.0,34.49,34.51,34.4834,34.49,24100.0
2010-09-22 14:55:00,51.85,51.92,51.82,51.92,29900.0,34.4834,34.5299,34.4634,34.5299,29900.0
2010-09-22 15:00:00,51.92,51.92,51.85,51.85,39000.0,34.5299,34.5299,34.4834,34.4834,39000.0
2010-09-22 15:05:00,51.85,51.87,51.77,51.79,46000.0,34.4834,34.4967,34.4302,34.4435,46000.0
2010-09-22 15:10:00,51.78,51.82,51.73,51.78,34200.0,34.4368,34.4634,34.4036,34.4368,34200.0
2010-09-22 15:15:00,51.78,51.79,51.67,51.67,40100.0,34.4368,34.4435,34.3637,34.3637,40100.0
2010-09-22 15:20:00,51.67,51.67,51.6,51.62,70200.0,34.3637,34.3637,34.3171,34.3304,70200.0
2010-09-22 15:25:00,51.62,51.65,51.6,51.62,41900.0,34.3304,34.3504,34.3171,34.3304,41900.0
2010-09-22 15:30:00,51.62,51.67,51.61,51.65,91300.0,34.3304,34.3637,34.3238,34.3504,91300.0
2010-09-22 15:35:00,51.65,51.72,51.64,51.67,94500.0,34.3504,34.3969,34.3437,34.3637,94500.0
2010-09-22 15:40:00,51.68,51.74,51.67,51.74,61400.0,34.3703,34.4102,34.3637,34.4102,61400.0
2010-09-22 15:45:00,51.73,51.74,51.65,51.69,104700.0,34.4036,34.4102,34.3504,34.377,104700.0
2010-09-22 15:50:00,51.69,51.75,51.66,51.74,114000.0,34.377,34.4169,34.357,34.4102,114000.0
2010-09-22 15:55:00,51.75,51.76,51.68,51.7,131800.0,34.4169,34.4235,34.3703,34.3836,131800.0
2010-09-23 09:30:00,51.47,51.47,50.95,50.97,85300.0,34.2307,34.2307,33.8848,33.8981,85300.0
2010-09-23 09:35:00,50.99,51.09,50.83,51.08,73200.0,33.9114,33.9779,33.805,33.9713,73200.0
2010-09-23 09:40:00,51.09,51.24,51.08,51.13,65300.0,33.9779,34.0777,33.9713,34.0045,65300.0
2010-09-23 09:45:00,51.14,51.21,51.03,51.18,30500.0,34.0112,34.0577,33.938,34.0378,30500.0
2010-09-23 09:50:00,51.21,51.21,51.02,51.07,20000.0,34.0577,34.0577,33.9314,33.9646,20000.0
2010-09-23 09:55:00,51.07,51.07,50.84,50.87,26900.0,33.9646,33.9646,33.8117,33.8316,26900.0
2010-09-23 10:00:00,50.88,51.18,50.88,51.13,99200.0,33.8383,34.0378,33.8383,34.0045,99200.0
2010-09-23 10:05:00,51.16,51.38,51.12,51.38,52200.0,34.0245,34.1708,33.9979,34.1708,52200.0
2010-09-23 10:10:00,51.38,51.43,51.2,51.21,53400.0,34.1708,34.2041,34.0511,34.0577,53400.0
2010-09-23 10:15:00,51.23,51.27,51.16,51.27,10400.0,34.0711,34.0977,34.0245,34.0977,10400.0
2010-09-23 10:20:00,51.23,51.38,51.23,51.33,17000.0,34.0711,34.1708,34.0711,34.1376,17000.0
2010-09-23 10:25:00,51.34,51.51,51.33,51.5,14800.0,34.1442,34.2573,34.1376,34.2506,14800.0
2010-09-23 10:30:00,51.53,51.66,51.46,51.62,71000.0,34.2706,34.357,34.224,34.3304,71000.0
2010-09-23 10:35:00,51.6,51.72,51.6,51.67,26800.0,34.3171,34.3969,34.3171,34.3637,26800.0
2010-09-23 10:40:00,51.66,51.69,51.66,51.69,24700.0,34.357,34.377,34.357,34.377,24700.0
2010-09-23 10:45:00,51.69,51.76,51.65,51.65,29000.0,34.377,34.4235,34.3504,34.3504,29000.0
2010-09-23 10:50:00,51.66,51.67,51.56,51.58,18500.0,34.357,34.3637,34.2905,34.3038,18500.0
2010-09-23 10:55:00,51.59,51.59,51.53,51.56,18200.0,34.3105,34.3105,34.2706,34.2905,18200.0
2010-09-23 11:00:00,51.56,51.57,51.53,51.57,17600.0,34.2905,34.2972,34.2706,34.2972,17600.0
2010-09-23 11:05:00,51.58,51.64,51.57,51.63,17100.0,34.3038,34.3437,34.2972,34.3371,17100.0
2010-09-23 11:10:00,51.64,51.66,51.6,51.64,25300.0,34.3437,34.357,34.3171,34.3437,25300.0
2010-09-23 11:15:00,51.64,51.64,51.59,51.62,9800.0,34.3437,34.3437,34.3105,34.3304,9800.0
2010-09-23 11:20:00,51.62,51.65,51.58,51.58,17200.0,34.3304,34.3504,34.3038,34.3038,17200.0
2010-09-23 11:25:00,51.57,51.59,51.54,51.58,13600.0,34.2972,34.3105,34.2772,34.3038,13600.0
2010-09-23 11:30:00,51.59,51.77,51.59,51.75,60100.0,34.3105,34.4302,34.3105,34.4169,60100.0
2010-09-23 11:35:00,51.76,51.83,51.75,51.78,41400.0,34.4235,34.4701,34.4169,34.4368,41400.0
2010-09-23 11:40:00,51.77,51.79,51.68,51.69,16100.0,34.4302,34.4435,34.3703,34.377,16100.0
2010-09-23 11:45:00,51.67,51.75,51.67,51.67,18000.0,34.3637,34.4169,34.3637,34.3637,18000.0
2010-09-23 11:50:00,51.67,51.71,51.64,51.67,16300.0,34.3637,34.3903,34.3437,34.3637,16300.0
2010-09-23 11:55:00,51.66,51.7,51.58,51.6,22600.0,34.357,34.3836,34.3038,34.3171,22600.0
2010-09-23 12:00:00,51.58,51.58,51.54,51.54,16900.0,34.3038,34.3038,34.2772,34.2772,16900.0
2010-09-23 12:05:00,51.54,51.59,51.52,51.53,16900.0,34.2772,34.3105,34.2639,34.2706,16900.0
2010-09-23 12:10:00,51.53,51.57,51.5,51.52,37300.0,34.2706,34.2972,34.2506,34.2639,37300.0
2010-09-23 12:15:00,51.52,51.54,51.51,51.53,20300.0,34.2639,34.2772,34.2573,34.2706,20300.0
2010-09-23 12:20:00,51.53,51.59,51.53,51.59,15800.0,34.2706,34.3105,34.2706,34.3105,15800.0
2010-09-23 12:25:00,51.58,51.58,51.54,51.54,5300.0,34.3038,34.3038,34.2772,34.2772,5300.0
2010-09-23 12:30:00,51.54,51.56,51.51,51.51,14500.0,34.2772,34.2905,34.2573,34.2573,14500.0
2010-09-23 12:35:00,51.51,51.57,51.49,51.5,23600.0,34.2573,34.2972,34.244,34.2506,23600.0
2010-09-23 12:40:00,51.49,51.51,51.42,51.42,35200.0,34.244,34.2573,34.1974,34.1974,35200.0
2010-09-23 12:45:00,51.43,51.45,51.4,51.41,14100.0,34.2041,34.2174,34.1841,34.1908,14100.0
2010-09-23 12:50:00,51.41,51.45,51.4,51.45,35100.0,34.1908,34.2174,34.1841,34.2174,35100.0
2010-09-23 12:55:00,51.45,51.48,51.44,51.45,7900.0,34.2174,34.2373,34.2107,34.2174,7900.0
2010-09-23 13:00:00,51.45,51.53,51.45,51.52,11800.0,34.2174,34.2706,34.2174,34.2639,11800.0
2010-09-23 13:05:00,51.51,51.53,51.49,51.49,11200.0,34.2573,34.2706,34.244,34.244,11200.0
2010-09-23 13:10:00,51.49,51.5,51.45,51.45,8100.0,34.244,34.2506,34.2174,34.2174,8100.0
2010-09-23 13:15:00,51.44,51.44,51.38,51.39,17500.0,34.2107,34.2107,34.1708,34.1775,17500.0
2010-09-23 13:20:00,51.38,51.54,51.38,51.5,22600.0,34.1708,34.2772,34.1708,34.2506,22600.0
2010-09-23 13:25:00,51.5,51.5,51.45,51.46,7900.0,34.2506,34.2506,34.2174,34.224,7900.0
2010-09-23 13:30:00,51.45,51.46,51.41,51.43,12300.0,34.2174,34.224,34.1908,34.2041,12300.0
2010-09-23 13:35:00,51.43,51.49,51.43,51.47,11300.0,34.2041,34.244,34.2041,34.2307,11300.0
2010-09-23 13:40:00,51.46,51.47,51.4,51.44,12200.0,34.224,34.2307,34.1841,34.2107,12200.0
2010-09-23 13:45:00,51.45,51.46,51.35,51.37,34900.0,34.2174,34.224,34.1509,34.1642,34900.0
2010-09-23 13:50:00,51.38,51.38,51.32,51.35,38900.0,34.1708,34.1708,34.1309,34.1509,38900.0
2010-09-23 13:55:00,51.35,51.36,51.28,51.29,31100.0,34.1509,34.1575,34.1043,34.111,31100.0
2010-09-23 14:00:00,51.3,51.41,51.29,51.41,16700.0,34.1176,34.1908,34.111,34.1908,16700.0
2010-09-23 14:05:00,51.4,51.42,51.33,51.37,24100.0,34.1841,34.1974,34.1376,34.1642,24100.0
2010-09-23 14:10:00,51.36,51.39,51.36,51.37,15800.0,34.1575,34.1775,34.1575,34.1642,15800.0
2010-09-23 14:15:00,51.38,51.41,51.36,51.37,15000.0,34.1708,34.1908,34.1575,34.1642,15000.0
2010-09-23 14:20:00,51.37,51.43,51.36,51.37,22900.0,34.1642,34.2041,34.1575,34.1642,22900.0
2010-09-23 14:25:00,51.37,51.37,51.32,51.33,22900.0,34.1642,34.1642,34.1309,34.1376,22900.0
2010-09-23 14:30:00,51.33,51.4,51.33,51.38,18400.0,34.1376,34.1841,34.1376,34.1708,18400.0
2010-09-23 14:35:00,51.37,51.38,51.28,51.28,22100.0,34.1642,34.1708,34.1043,34.1043,22100.0
2010-09-23 14:40:00,51.28,51.29,51.21,51.23,29500.0,34.1043,34.111,34.0577,34.0711,29500.0
2010-09-23 14:45:00,51.23,51.26,51.19,51.2,39200.0,34.0711,34.091,34.0444,34.0511,39200.0
2010-09-23 14:50:00,51.2,51.21,51.15,51.19,31700.0,34.0511,34.0577,34.0178,34.0444,31700.0
2010-09-23 14:55:00,51.19,51.2,51.05,51.09,54000.0,34.0444,34.0511,33.9513,33.9779,54000.0
2010-09-23 15:00:00,51.09,51.12,51.06,51.11,59500.0,33.9779,33.9979,33.958,33.9912,59500.0
2010-09-23 15:05:00,51.12,51.12,51.04,51.08,95300.0,33.9979,33.9979,33.9447,33.9713,95300.0
2010-09-23 15:10:00,51.08,51.16,51.06,51.16,150500.0,33.9713,34.0245,33.958,34.0245,150500.0
2010-09-23 15:15:00,51.15,51.2,51.13,51.2,122900.0,34.0178,34.0511,34.0045,34.0511,122900.0
2010-09-23 15:20:00,51.2,51.24,51.19,51.2,65100.0,34.0511,34.0777,34.0444,34.0511,65100.0
2010-09-23 15:25:00,51.2,51.22,51.12,51.12,144000.0,34.0511,34.0644,33.9979,33.9979,144000.0
2010-09-23 15:30:00,51.11,51.15,51.07,51.13,182900.0,33.9912,34.0178,33.9646,34.0045,182900.0
2010-09-23 15:35:00,51.13,51.2,51.11,51.18,192900.0,34.0045,34.0511,33.9912,34.0378,192900.0
2010-09-23 15:40:00,51.16,51.21,51.14,51.17,155700.0,34.0245,34.0577,34.0112,34.0311,155700.0
2010-09-23 15:45:00,51.17,51.2,51.12,51.15,116000.0,34.0311,34.0511,33.9979,34.0178,116000.0
2010-09-23 15:50:00,51.16,51.18,51.14,51.15,73500.0,34.0245,34.0378,34.0112,34.0178,73500.0
2010-09-23 15:55:00,51.15,51.25,51.14,51.25,127700.0,34.0178,34.0844,34.0112,34.0844,127700.0
2010-09-24 09:30:00,51.69,52.29,51.66,52.27,103000.0,34.377,34.776,34.357,34.7627,103000.0
2010-09-24 09:35:00,52.26,52.46,52.18,52.4,103300.0,34.7561,34.8891,34.7029,34.8492,103300.0
2010-09-24 09:40:00,52.4,52.6,52.4,52.56,64200.0,34.8492,34.9822,34.8492,34.9556,64200.0
2010-09-24 09:45:00,52.57,52.59,52.45,52.48,81400.0,34.9622,34.9755,34.8824,34.9024,81400.0
2010-09-24 09:50:00,52.48,52.7,52.42,52.67,88000.0,34.9024,35.0487,34.8625,35.0287,88000.0
2010-09-24 09:55:00,52.67,52.76,52.64,52.71,61600.0,35.0287,35.0886,35.0088,35.0553,61600.0
2010-09-24 10:00:00,52.71,52.91,52.63,52.88,136600.0,35.0553,35.1884,35.0021,35.1684,136600.0
2010-09-24 10:05:00,52.89,52.99,52.88,52.94,136100.0,35.1751,35.2416,35.1684,35.2083,136100.0
2010-09-24 10:10:00,52.94,52.99,52.89,52.93,78300.0,35.2083,35.2416,35.1751,35.2017,78300.0
2010-09-24 10:15:00,52.91,53.07,52.91,53.05,106700.0,35.1884,35.2948,35.1884,35.2815,106700.0
2010-09-24 10:20:00,53.02,53.11,52.99,53.07,60100.0,35.2615,35.3214,35.2416,35.2948,60100.0
2010-09-24 10:25:00,53.08,53.2,53.06,53.18,74700.0,35.3014,35.3812,35.2881,35.3679,74700.0
2010-09-24 10:30:00,53.18,53.19,53.04,53.04,55000.0,35.3679,35.3746,35.2748,35.2748,55000.0
2010-09-24 10:35:00,53.04,53.11,52.99,53.03,38800.0,35.2748,35.3214,35.2416,35.2682,38800.0
2010-09-24 10:40:00,53.04,53.12,53.03,53.08,49600.0,35.2748,35.328,35.2682,35.3014,49600.0
2010-09-24 10:45:00,53.08,53.19,53.07,53.15,87300.0,35.3014,35.3746,35.2948,35.348,87300.0
2010-09-24 10:50:00,53.14,53.17,53.07,53.09,97600.0,35.3413,35.3613,35.2948,35.3081,97600.0
2010-09-24 10:55:00,53.11,53.15,53.09,53.13,30700.0,35.3214,35.348,35.3081,35.3347,30700.0
2010-09-24 11:00:00,53.13,53.17,53.11,53.15,67300.0,35.3347,35.3613,35.3214,35.348,67300.0
2010-09-24 11:05:00,53.16,53.18,53.12,53.13,58200.0,35.3546,35.3679,35.328,35.3347,58200.0
2010-09-24 11:10:00,53.15,53.2,53.1,53.19,65200.0,35.348,35.3812,35.3147,35.3746,65200.0
2010-09-24 11:15:00,53.18,53.32,53.18,53.31,56900.0,35.3679,35.461,35.3679,35.4544,56900.0
2010-09-24 11:20:00,53.31,53.35,53.22,53.29,70400.0,35.4544,35.481,35.3945,35.4411,70400.0
2010-09-24 11:25:00,53.28,53.29,53.21,53.23,28200.0,35.4344,35.4411,35.3879,35.4012,28200.0
2010-09-24 11:30:00,53.24,53.29,53.21,53.25,33900.0,35.4078,35.4411,35.3879,35.4145,33900.0
2010-09-24 11:35:00,53.24,53.28,53.21,53.25,18600.0,35.4078,35.4344,35.3879,35.4145,18600.0
2010-09-24 11:40:00,53.24,53.26,53.21,53.22,26200.0,35.4078,35.4211,35.3879,35.3945,26200.0
2010-09-24 11:45:00,53.21,53.27,53.21,53.25,32900.0,35.3879,35.4278,35.3879,35.4145,32900.0
2010-09-24 11:50:00,53.25,53.29,53.24,53.26,70700.0,35.4145,35.4411,35.4078,35.4211,70700.0
2010-09-24 11:55:00,53.27,53.34,53.26,53.31,38500.0,35.4278,35.4743,35.4211,35.4544,38500.0
2010-09-24 12:00:00,53.3,53.37,53.29,53.35,51700.0,35.4477,35.4943,35.4411,35.481,51700.0
2010-09-24 12:05:00,53.36,53.41,53.35,53.37,42400.0,35.4876,35.5209,35.481,35.4943,42400.0
2010-09-24 12:10:00,53.37,53.41,53.36,53.39,46200.0,35.4943,35.5209,35.4876,35.5076,46200.0
2010-09-24 12:15:00,53.39,53.5,53.39,53.5,45600.0,35.5076,35.5807,35.5076,35.5807,45600.0
2010-09-24 12:20:00,53.48,53.49,53.45,53.49,83000.0,35.5674,35.5741,35.5475,35.5741,83000.0
2010-09-24 12:25:00,53.49,53.62,53.48,53.61,73900.0,35.5741,35.6605,35.5674,35.6539,73900.0
2010-09-24 12:30:00,53.6,53.61,53.56,53.57,24700.0,35.6472,35.6539,35.6206,35.6273,24700.0
2010-09-24 12:35:00,53.57,53.6,53.54,53.59,48000.0,35.6273,35.6472,35.6073,35.6406,48000.0
2010-09-24 12:40:00,53.59,53.6,53.54,53.58,41900.0,35.6406,35.6472,35.6073,35.6339,41900.0
2010-09-24 12:45:00,53.58,53.7,53.58,53.69,55000.0,35.6339,35.7138,35.6339,35.7071,55000.0
2010-09-24 12:50:00,53.69,53.7,53.65,53.68,16900.0,35.7071,35.7138,35.6805,35.7004,16900.0
2010-09-24 12:55:00,53.68,53.73,53.68,53.72,52700.0,35.7004,35.7337,35.7004,35.7271,52700.0
2010-09-24 13:00:00,53.72,53.82,53.7,53.77,121000.0,35.7271,35.7936,35.7138,35.7603,121000.0
2010-09-24 13:05:00,53.78,53.78,53.67,53.67,50800.0,35.767,35.767,35.6938,35.6938,50800.0
2010-09-24 13:10:00,53.67,53.75,53.66,53.72,98500.0,35.6938,35.747,35.6871,35.7271,98500.0
2010-09-24 13:15:00,53.73,53.76,53.68,53.68,46300.0,35.7337,35.7537,35.7004,35.7004,46300.0
2010-09-24 13:20:00,53.69,53.69,53.61,53.61,22600.0,35.7071,35.7071,35.6539,35.6539,22600.0
2010-09-24 13:25:00,53.61,53.64,53.6,53.61,23000.0,35.6539,35.6738,35.6472,35.6539,23000.0
2010-09-24 13:30:00,53.62,53.66,53.55,53.62,74000.0,35.6605,35.6871,35.614,35.6605,74000.0
2010-09-24 13:35:00,53.62,53.67,53.61,53.65,47300.0,35.6605,35.6938,35.6539,35.6805,47300.0
2010-09-24 13:40:00,53.65,53.67,53.63,53.65,42600.0,35.6805,35.6938,35.6672,35.6805,42600.0
2010-09-24 13:45:00,53.64,53.66,53.61,53.62,37700.0,35.6738,35.6871,35.6539,35.6605,37700.0
2010-09-24 13:50:00,53.62,53.62,53.55,53.56,12500.0,35.6605,35.6605,35.614,35.6206,12500.0
2010-09-24 13:55:00,53.56,53.6,53.53,53.54,40800.0,35.6206,35.6472,35.6007,35.6073,40800.0
2010-09-24 14:00:00,53.54,53.59,53.52,53.53,292700.0,35.6073,35.6406,35.594,35.6007,292700.0
2010-09-24 14:05:00,53.53,53.53,53.44,53.44,21100.0,35.6007,35.6007,35.5408,35.5408,21100.0
2010-09-24 14:10:00,53.43,53.43,53.33,53.35,42300.0,35.5342,35.5342,35.4677,35.481,42300.0
2010-09-24 14:15:00,53.35,53.36,53.31,53.32,35300.0,35.481,35.4876,35.4544,35.461,35300.0
2010-09-24 14:20:00,53.33,53.33,53.28,53.3,137600.0,35.4677,35.4677,35.4344,35.4477,137600.0
2010-09-24 14:25:00,53.3,53.33,53.25,53.26,92100.0,35.4477,35.4677,35.4145,35.4211,92100.0
2010-09-24 14:30:00,53.26,53.28,53.25,53.27,121400.0,35.4211,35.4344,35.4145,35.4278,121400.0
2010-09-24 14:35:00,53.28,53.29,53.26,53.27,118000.0,35.4344,35.4411,35.4211,35.4278,118000.0
2010-09-24 14:40:00,53.27,53.29,53.23,53.28,36400.0,35.4278,35.4411,35.4012,35.4344,36400.0
2010-09-24 14:45:00,53.29,53.3,53.26,53.27,57700.0,35.4411,35.4477,35.4211,35.4278,57700.0
2010-09-24 14:50:00,53.27,53.35,53.25,53.31,114100.0,35.4278,35.481,35.4145,35.4544,114100.0
2010-09-24 14:55:00,53.31,53.34,53.28,53.3,83100.0,35.4544,35.4743,35.4344,35.4477,83100.0
2010-09-24 15:00:00,53.31,53.32,53.28,53.3,85400.0,35.4544,35.461,35.4344,35.4477,85400.0
2010-09-24 15:05:00,53.3,53.31,53.26,53.3,113600.0,35.4477,35.4544,35.4211,35.4477,113600.0
2010-09-24 15:10:00,53.3,53.33,53.27,53.3,106300.0,35.4477,35.4677,35.4278,35.4477,106300.0
2010-09-24 15:15:00,53.3,53.34,53.28,53.3,65000.0,35.4477,35.4743,35.4344,35.4477,65000.0
2010-09-24 15:20:00,53.31,53.37,53.3,53.35,73900.0,35.4544,35.4943,35.4477,35.481,73900.0
2010-09-24 15:25:00,53.35,53.39,53.32,53.37,135700.0,35.481,35.5076,35.461,35.4943,135700.0
2010-09-24 15:30:00,53.39,53.39,53.27,53.28,118600.0,35.5076,35.5076,35.4278,35.4344,118600.0
2010-09-24 15:35:00,53.28,53.32,53.26,53.28,148000.0,35.4344,35.461,35.4211,35.4344,148000.0
2010-09-24 15:40:00,53.28,53.31,53.27,53.3,149900.0,35.4344,35.4544,35.4278,35.4477,149900.0
2010-09-24 15:45:00,53.31,53.39,53.29,53.33,138600.0,35.4544,35.5076,35.4411,35.4677,138600.0
2010-09-24 15:50:00,53.33,53.35,53.28,53.3,133800.0,35.4677,35.481,35.4344,35.4477,133800.0
2010-09-24 15:55:00,53.3,53.46,53.3,53.46,630300.0,35.4477,35.5541,35.4477,35.5541,630300.0
2010-09-27 09:30:00,53.5,53.59,53.32,53.41,74200.0,35.5807,35.6406,35.461,35.5209,74200.0
2010-09-27 09:35:00,53.41,53.59,53.31,53.31,143000.0,35.5209,35.6406,35.4544,35.4544,143000.0
2010-09-27 09:40:00,53.31,53.44,53.31,53.41,103500.0,35.4544,35.5408,35.4544,35.5209,103500.0
2010-09-27 09:45:00,53.41,53.47,53.33,53.35,78200.0,35.5209,35.5608,35.4677,35.481,78200.0
2010-09-27 09:50:00,53.35,53.45,53.33,53.44,55900.0,35.481,35.5475,35.4677,35.5408,55900.0
2010-09-27 09:55:00,53.44,53.44,53.29,53.3,76000.0,35.5408,35.5408,35.4411,35.4477,76000.0
2010-09-27 10:00:00,53.31,53.42,53.27,53.37,78900.0,35.4544,35.5275,35.4278,35.4943,78900.0
2010-09-27 10:05:00,53.36,53.52,53.35,53.47,57700.0,35.4876,35.594,35.481,35.5608,57700.0
2010-09-27 10:10:00,53.47,53.47,53.32,53.33,57000.0,35.5608,35.5608,35.461,35.4677,57000.0
2010-09-27 10:15:00,53.33,53.34,53.22,53.25,86800.0,35.4677,35.4743,35.3945,35.4145,86800.0
2010-09-27 10:20:00,53.25,53.44,53.24,53.44,132100.0,35.4145,35.5408,35.4078,35.5408,132100.0
2010-09-27 10:25:00,53.44,53.51,53.39,53.47,34700.0,35.5408,35.5874,35.5076,35.5608,34700.0
2010-09-27 10:30:00,53.46,53.49,53.38,53.47,74200.0,35.5541,35.5741,35.5009,35.5608,74200.0
2010-09-27 10:35:00,53.46,53.46,53.33,53.45,31200.0,35.5541,35.5541,35.4677,35.5475,31200.0
2010-09-27 10:40:00,53.44,53.6,53.44,53.58,32200.0,35.5408,35.6472,35.5408,35.6339,32200.0
2010-09-27 10:45:00,53.58,53.65,53.58,53.59,51400.0,35.6339,35.6805,35.6339,35.6406,51400.0
2010-09-27 10:50:00,53.6,53.6,53.48,53.52,26100.0,35.6472,35.6472,35.5674,35.594,26100.0
2010-09-27 10:55:00,53.52,53.53,53.48,53.49,20200.0,35.594,35.6007,35.5674,35.5741,20200.0
2010-09-27 11:00:00,53.48,53.48,53.33,53.34,22800.0,35.5674,35.5674,35.4677,35.4743,22800.0
2010-09-27 11:05:00,53.34,53.35,53.29,53.31,60600.0,35.4743,35.481,35.4411,35.4544,60600.0
2010-09-27 11:10:00,53.31,53.34,53.26,53.28,35700.0,35.4544,35.4743,35.4211,35.4344,35700.0
2010-09-27 11:15:00,53.27,53.31,53.24,53.31,61400.0,35.4278,35.4544,35.4078,35.4544,61400.0
2010-09-27 11:20:00,53.31,53.31,53.25,53.27,20700.0,35.4544,35.4544,35.4145,35.4278,20700.0
2010-09-27 11:25:00,53.27,53.31,53.24,53.26,35700.0,35.4278,35.4544,35.4078,35.4211,35700.0
2010-09-27 11:30:00,53.26,53.3,53.22,53.22,27700.0,35.4211,35.4477,35.3945,35.3945,27700.0
2010-09-27 11:35:00,53.22,53.24,53.1,53.12,61000.0,35.3945,35.4078,35.3147,35.328,61000.0
2010-09-27 11:40:00,53.13,53.2,53.12,53.15,48700.0,35.3347,35.3812,35.328,35.348,48700.0
2010-09-27 11:45:00,53.14,53.2,53.12,53.17,89900.0,35.3413,35.3812,35.328,35.3613,89900.0
2010-09-27 11:50:00,53.17,53.17,53.13,53.13,21300.0,35.3613,35.3613,35.3347,35.3347,21300.0
2010-09-27 11:55:00,53.13,53.13,53.07,53.07,23300.0,35.3347,35.3347,35.2948,35.2948,23300.0
2010-09-27 12:00:00,53.08,53.15,53.07,53.14,27600.0,35.3014,35.348,35.2948,35.3413,27600.0
2010-09-27 12:05:00,53.14,53.15,53.13,53.15,29800.0,35.3413,35.348,35.3347,35.348,29800.0
2010-09-27 12:10:00,53.15,53.16,53.11,53.15,39800.0,35.348,35.3546,35.3214,35.348,39800.0
2010-09-27 12:15:00,53.14,53.18,53.13,53.16,12500.0,35.3413,35.3679,35.3347,35.3546,12500.0
2010-09-27 12:20:00,53.17,53.19,53.12,53.14,26700.0,35.3613,35.3746,35.328,35.3413,26700.0
2010-09-27 12:25:00,53.15,53.17,53.13,53.14,8600.0,35.348,35.3613,35.3347,35.3413,8600.0
2010-09-27 12:30:00,53.15,53.15,53.11,53.13,26800.0,35.348,35.348,35.3214,35.3347,26800.0
2010-09-27 12:35:00,53.12,53.19,53.11,53.14,23000.0,35.328,35.3746,35.3214,35.3413,23000.0
2010-09-27 12:40:00,53.15,53.17,53.12,53.16,18600.0,35.348,35.3613,35.328,35.3546,18600.0
2010-09-27 12:45:00,53.16,53.16,53.13,53.16,16700.0,35.3546,35.3546,35.3347,35.3546,16700.0
2010-09-27 12:50:00,53.16,53.17,53.13,53.15,23700.0,35.3546,35.3613,35.3347,35.348,23700.0
2010-09-27 12:55:00,53.16,53.18,53.13,53.15,23600.0,35.3546,35.3679,35.3347,35.348,23600.0
2010-09-27 13:00:00,53.16,53.17,53.12,53.16,38300.0,35.3546,35.3613,35.328,35.3546,38300.0
2010-09-27 13:05:00,53.16,53.23,53.14,53.17,31700.0,35.3546,35.4012,35.3413,35.3613,31700.0
2010-09-27 13:10:00,53.17,53.19,53.14,53.16,30000.0,35.3613,35.3746,35.3413,35.3546,30000.0
2010-09-27 13:15:00,53.16,53.17,53.14,53.17,20600.0,35.3546,35.3613,35.3413,35.3613,20600.0
2010-09-27 13:20:00,53.16,53.2,53.11,53.17,34400.0,35.3546,35.3812,35.3214,35.3613,34400.0
2010-09-27 13:25:00,53.17,53.2,53.17,53.18,17300.0,35.3613,35.3812,35.3613,35.3679,17300.0
2010-09-27 13:30:00,53.17,53.21,53.17,53.19,16800.0,35.3613,35.3879,35.3613,35.3746,16800.0
2010-09-27 13:35:00,53.19,53.2,53.17,53.19,18100.0,35.3746,35.3812,35.3613,35.3746,18100.0
2010-09-27 13:40:00,53.18,53.25,53.18,53.22,24700.0,35.3679,35.4145,35.3679,35.3945,24700.0
2010-09-27 13:45:00,53.23,53.3,53.23,53.27,27700.0,35.4012,35.4477,35.4012,35.4278,27700.0
2010-09-27 13:50:00,53.28,53.32,53.28,53.28,15500.0,35.4344,35.461,35.4344,35.4344,15500.0
2010-09-27 13:55:00,53.29,53.33,53.26,53.28,32500.0,35.4411,35.4677,35.4211,35.4344,32500.0
2010-09-27 14:00:00,53.28,53.28,53.25,53.28,46700.0,35.4344,35.4344,35.4145,35.4344,46700.0
2010-09-27 14:05:00,53.27,53.27,53.24,53.25,22700.0,35.4278,35.4278,35.4078,35.4145,22700.0
2010-09-27 14:10:00,53.24,53.25,53.2,53.23,21200.0,35.4078,35.4145,35.3812,35.4012,21200.0
2010-09-27 14:15:00,53.23,53.25,53.19,53.23,27200.0,35.4012,35.4145,35.3746,35.4012,27200.0
2010-09-27 14:20:00,53.24,53.29,53.24,53.28,55900.0,35.4078,35.4411,35.4078,35.4344,55900.0
2010-09-27 14:25:00,53.27,53.29,53.27,53.29,26400.0,35.4278,35.4411,35.4278,35.4411,26400.0
2010-09-27 14:30:00,53.29,53.33,53.27,53.27,63100.0,35.4411,35.4677,35.4278,35.4278,63100.0
2010-09-27 14:35:00,53.27,53.33,53.26,53.33,33800.0,35.4278,35.4677,35.4211,35.4677,33800.0
2010-09-27 14:40:00,53.33,53.39,53.32,53.38,43100.0,35.4677,35.5076,35.461,35.5009,43100.0
2010-09-27 14:45:00,53.38,53.4,53.34,53.35,23000.0,35.5009,35.5142,35.4743,35.481,23000.0
2010-09-27 14:50:00,53.35,53.35,53.3,53.31,44300.0,35.481,35.481,35.4477,35.4544,44300.0
2010-09-27 14:55:00,53.32,53.32,53.23,53.23,35200.0,35.461,35.461,35.4012,35.4012,35200.0
2010-09-27 15:00:00,53.23,53.23,53.15,53.15,52500.0,35.4012,35.4012,35.348,35.348,52500.0
2010-09-27 15:05:00,53.15,53.2,53.15,53.2,29700.0,35.348,35.3812,35.348,35.3812,29700.0
2010-09-27 15:10:00,53.2,53.2,53.17,53.18,36800.0,35.3812,35.3812,35.3613,35.3679,36800.0
2010-09-27 15:15:00,53.18,53.21,53.17,53.21,40100.0,35.3679,35.3879,35.3613,35.3879,40100.0
2010-09-27 15:20:00,53.22,53.27,53.21,53.25,32500.0,35.3945,35.4278,35.3879,35.4145,32500.0
2010-09-27 15:25:00,53.26,53.26,53.24,53.24,38500.0,35.4211,35.4211,35.4078,35.4078,38500.0
2010-09-27 15:30:00,53.24,53.24,53.15,53.19,88300.0,35.4078,35.4078,35.348,35.3746,88300.0
2010-09-27 15:35:00,53.19,53.2,53.11,53.12,50700.0,35.3746,35.3812,35.3214,35.328,50700.0
2010-09-27 15:40:00,53.12,53.12,53.04,53.1,93900.0,35.328,35.328,35.2748,35.3147,93900.0
2010-09-27 15:45:00,53.09,53.1,53.0,53.06,114100.0,35.3081,35.3147,35.2482,35.2881,114100.0
2010-09-27 15:50:00,53.06,53.06,52.94,52.95,128900.0,35.2881,35.2881,35.2083,35.215,128900.0
2010-09-27 15:55:00,52.95,52.99,52.91,52.95,187700.0,35.215,35.2416,35.1884,35.215,187700.0
2010-09-28 09:30:00,53.18,53.24,52.93,53.04,53300.0,35.3679,35.4078,35.2017,35.2748,53300.0
2010-09-28 09:35:00,53.01,53.04,52.71,52.73,40900.0,35.2549,35.2748,35.0553,35.0686,40900.0
2010-09-28 09:40:00,52.68,52.71,52.54,52.55,53400.0,35.0354,35.0553,34.9423,34.9489,53400.0
2010-09-28 09:45:00,52.56,52.63,52.48,52.55,79000.0,34.9556,35.0021,34.9024,34.9489,79000.0
2010-09-28 09:50:00,52.55,52.63,52.52,52.53,59800.0,34.9489,35.0021,34.929,34.9356,59800.0
2010-09-28 09:55:00,52.53,52.54,52.46,52.49,29100.0,34.9356,34.9423,34.8891,34.909,29100.0
2010-09-28 10:00:00,52.49,52.49,52.18,52.29,67200.0,34.909,34.909,34.7029,34.776,67200.0
2010-09-28 10:05:00,52.29,52.36,52.28,52.34,43700.0,34.776,34.8226,34.7694,34.8093,43700.0
2010-09-28 10:10:00,52.32,52.4,52.31,52.39,36800.0,34.796,34.8492,34.7893,34.8425,36800.0
2010-09-28 10:15:00,52.37,52.4,52.27,52.32,172400.0,34.8292,34.8492,34.7627,34.796,172400.0
2010-09-28 10:20:00,52.31,52.34,52.22,52.26,71900.0,34.7893,34.8093,34.7295,34.7561,71900.0
2010-09-28 10:25:00,52.27,52.44,52.27,52.4,68400.0,34.7627,34.8758,34.7627,34.8492,68400.0
2010-09-28 10:30:00,52.39,52.56,52.39,52.51,200200.0,34.8425,34.9556,34.8425,34.9223,200200.0
2010-09-28 10:35:00,52.51,52.54,52.44,52.46,33300.0,34.9223,34.9423,34.8758,34.8891,33300.0
2010-09-28 10:40:00,52.47,52.55,52.44,52.48,43800.0,34.8957,34.9489,34.8758,34.9024,43800.0
2010-09-28 10:45:00,52.49,52.55,52.47,52.5,32800.0,34.909,34.9489,34.8957,34.9157,32800.0
2010-09-28 10:50:00,52.5,52.53,52.44,52.51,19800.0,34.9157,34.9356,34.8758,34.9223,19800.0
2010-09-28 10:55:00,52.51,52.56,52.51,52.54,107800.0,34.9223,34.9556,34.9223,34.9423,107800.0
2010-09-28 11:00:00,52.54,52.63,52.54,52.59,165700.0,34.9423,35.0021,34.9423,34.9755,165700.0
2010-09-28 11:05:00,52.58,52.6,52.51,52.54,34100.0,34.9689,34.9822,34.9223,34.9423,34100.0
2010-09-28 11:10:00,52.52,52.63,52.52,52.63,59500.0,34.929,35.0021,34.929,35.0021,59500.0
2010-09-28 11:15:00,52.62,52.7,52.61,52.7,29500.0,34.9955,35.0487,34.9888,35.0487,29500.0
2010-09-28 11:20:00,52.7,52.73,52.67,52.7,165900.0,35.0487,35.0686,35.0287,35.0487,165900.0
2010-09-28 11:25:00,52.7,52.73,52.66,52.7,92600.0,35.0487,35.0686,35.0221,35.0487,92600.0
2010-09-28 11:30:00,52.7,52.84,52.7,52.81,99800.0,35.0487,35.1418,35.0487,35.1218,99800.0
2010-09-28 11:35:00,52.81,52.84,52.78,52.79,42700.0,35.1218,35.1418,35.1019,35.1085,42700.0
2010-09-28 11:40:00,52.79,52.83,52.77,52.77,34700.0,35.1085,35.1351,35.0952,35.0952,34700.0
2010-09-28 11:45:00,52.77,52.79,52.76,52.76,22500.0,35.0952,35.1085,35.0886,35.0886,22500.0
2010-09-28 11:50:00,52.77,52.77,52.62,52.62,52700.0,35.0952,35.0952,34.9955,34.9955,52700.0
2010-09-28 11:55:00,52.62,52.62,52.54,52.59,92400.0,34.9955,34.9955,34.9423,34.9755,92400.0
2010-09-28 12:00:00,52.59,52.63,52.58,52.62,103300.0,34.9755,35.0021,34.9689,34.9955,103300.0
2010-09-28 12:05:00,52.62,52.68,52.6,52.67,153400.0,34.9955,35.0354,34.9822,35.0287,153400.0
2010-09-28 12:10:00,52.67,52.72,52.67,52.72,20200.0,35.0287,35.062,35.0287,35.062,20200.0
2010-09-28 12:15:00,52.72,52.75,52.7,52.72,19800.0,35.062,35.0819,35.0487,35.062,19800.0
2010-09-28 12:20:00,52.71,52.74,52.67,52.69,40400.0,35.0553,35.0753,35.0287,35.042,40400.0
2010-09-28 12:25:00,52.69,52.71,52.64,52.67,34000.0,35.042,35.0553,35.0088,35.0287,34000.0
2010-09-28 12:30:00,52.68,52.7,52.64,52.67,28400.0,35.0354,35.0487,35.0088,35.0287,28400.0
2010-09-28 12:35:00,52.67,52.71,52.67,52.7,70000.0,35.0287,35.0553,35.0287,35.0487,70000.0
2010-09-28 12:40:00,52.7,52.7,52.64,52.67,29900.0,35.0487,35.0487,35.0088,35.0287,29900.0
2010-09-28 12:45:00,52.66,52.69,52.61,52.61,69700.0,35.0221,35.042,34.9888,34.9888,69700.0
2010-09-28 12:50:00,52.62,52.66,52.62,52.66,36500.0,34.9955,35.0221,34.9955,35.0221,36500.0
2010-09-28 12:55:00,52.66,52.67,52.65,52.66,21700.0,35.0221,35.0287,35.0154,35.0221,21700.0
2010-09-28 13:00:00,52.66,52.68,52.6,52.6,40400.0,35.0221,35.0354,34.9822,34.9822,40400.0
2010-09-28 13:05:00,52.59,52.59,52.48,52.53,24700.0,34.9755,34.9755,34.9024,34.9356,24700.0
2010-09-28 13:10:00,52.54,52.57,52.5,52.56,22100.0,34.9423,34.9622,34.9157,34.9556,22100.0
2010-09-28 13:15:00,52.55,52.57,52.51,52.53,20100.0,34.9489,34.9622,34.9223,34.9356,20100.0
2010-09-28 13:20:00,52.52,52.53,52.5,52.53,29200.0,34.929,34.9356,34.9157,34.9356,29200.0
2010-09-28 13:25:00,52.53,52.55,52.49,52.5,30700.0,34.9356,34.9489,34.909,34.9157,30700.0
2010-09-28 13:30:00,52.52,52.62,52.51,52.62,23100.0,34.929,34.9955,34.9223,34.9955,23100.0
2010-09-28 13:35:00,52.63,52.7,52.62,52.68,29700.0,35.0021,35.0487,34.9955,35.0354,29700.0
2010-09-28 13:40:00,52.69,52.7,52.64,52.7,29500.0,35.042,35.0487,35.0088,35.0487,29500.0
2010-09-28 13:45:00,52.7,52.7,52.65,52.69,23700.0,35.0487,35.0487,35.0154,35.042,23700.0
2010-09-28 13:50:00,52.69,52.77,52.69,52.74,76400.0,35.042,35.0952,35.042,35.0753,76400.0
2010-09-28 13:55:00,52.74,52.78,52.74,52.76,53100.0,35.0753,35.1019,35.0753,35.0886,53100.0
2010-09-28 14:00:00,52.77,52.8,52.76,52.76,27900.0,35.0952,35.1152,35.0886,35.0886,27900.0
2010-09-28 14:05:00,52.77,52.78,52.72,52.72,27000.0,35.0952,35.1019,35.062,35.062,27000.0
2010-09-28 14:10:00,52.72,52.75,52.72,52.72,40500.0,35.062,35.0819,35.062,35.062,40500.0
2010-09-28 14:15:00,52.73,52.78,52.7,52.74,77300.0,35.0686,35.1019,35.0487,35.0753,77300.0
2010-09-28 14:20:00,52.74,52.76,52.68,52.68,41800.0,35.0753,35.0886,35.0354,35.0354,41800.0
2010-09-28 14:25:00,52.69,52.73,52.65,52.66,53400.0,35.042,35.0686,35.0154,35.0221,53400.0
2010-09-28 14:30:00,52.65,52.69,52.63,52.67,49800.0,35.0154,35.042,35.0021,35.0287,49800.0
2010-09-28 14:35:00,52.66,52.69,52.6,52.65,43000.0,35.0221,35.042,34.9822,35.0154,43000.0
2010-09-28 14:40:00,52.65,52.67,52.57,52.63,45200.0,35.0154,35.0287,34.9622,35.0021,45200.0
2010-09-28 14:45:00,52.63,52.63,52.51,52.56,32500.0,35.0021,35.0021,34.9223,34.9556,32500.0
2010-09-28 14:50:00,52.56,52.6,52.55,52.57,55400.0,34.9556,34.9822,34.9489,34.9622,55400.0
2010-09-28 14:55:00,52.57,52.62,52.54,52.61,31100.0,34.9622,34.9955,34.9423,34.9888,31100.0
2010-09-28 15:00:00,52.61,52.61,52.56,52.6,170700.0,34.9888,34.9888,34.9556,34.9822,170700.0
2010-09-28 15:05:00,52.59,52.64,52.59,52.62,99200.0,34.9755,35.0088,34.9755,34.9955,99200.0
2010-09-28 15:10:00,52.61,52.65,52.59,52.64,161000.0,34.9888,35.0154,34.9755,35.0088,161000.0
2010-09-28 15:15:00,52.64,52.68,52.6,52.67,155400.0,35.0088,35.0354,34.9822,35.0287,155400.0
2010-09-28 15:20:00,52.68,52.72,52.64,52.64,110900.0,35.0354,35.062,35.0088,35.0088,110900.0
2010-09-28 15:25:00,52.65,52.72,52.63,52.68,39400.0,35.0154,35.062,35.0021,35.0354,39400.0
2010-09-28 15:30:00,52.69,52.75,52.64,52.75,204900.0,35.042,35.0819,35.0088,35.0819,204900.0
2010-09-28 15:35:00,52.75,52.77,52.72,52.74,136000.0,35.0819,35.0952,35.062,35.0753,136000.0
2010-09-28 15:40:00,52.74,52.8,52.7,52.76,259500.0,35.0753,35.1152,35.0487,35.0886,259500.0
2010-09-28 15:45:00,52.76,52.83,52.76,52.78,356300.0,35.0886,35.1351,35.0886,35.1019,356300.0
2010-09-28 15:50:00,52.78,52.94,52.78,52.93,215500.0,35.1019,35.2083,35.1019,35.2017,215500.0
2010-09-28 15:55:00,52.93,52.94,52.86,52.86,227500.0,35.2017,35.2083,35.1551,35.1551,227500.0
2010-09-29 09:30:00,52.69,52.75,52.58,52.73,51900.0,35.042,35.0819,34.9689,35.0686,51900.0
2010-09-29 09:35:00,52.74,53.02,52.69,52.94,82300.0,35.0753,35.2615,35.042,35.2083,82300.0
2010-09-29 09:40:00,52.92,52.95,52.84,52.9,125700.0,35.195,35.215,35.1418,35.1817,125700.0
2010-09-29 09:45:00,52.9,52.95,52.82,52.85,73400.0,35.1817,35.215,35.1285,35.1484,73400.0
2010-09-29 09:50:00,52.84,52.89,52.79,52.84,87900.0,35.1418,35.1751,35.1085,35.1418,87900.0
2010-09-29 09:55:00,52.84,52.85,52.75,52.85,58000.0,35.1418,35.1484,35.0819,35.1484,58000.0
2010-09-29 10:00:00,52.84,52.85,52.82,52.84,92800.0,35.1418,35.1484,35.1285,35.1418,92800.0
2010-09-29 10:05:00,52.83,52.88,52.82,52.85,85500.0,35.1351,35.1684,35.1285,35.1484,85500.0
2010-09-29 10:10:00,52.85,52.88,52.81,52.85,49300.0,35.1484,35.1684,35.1218,35.1484,49300.0
2010-09-29 10:15:00,52.85,52.88,52.75,52.85,131400.0,35.1484,35.1684,35.0819,35.1484,131400.0
2010-09-29 10:20:00,52.85,52.85,52.76,52.78,43300.0,35.1484,35.1484,35.0886,35.1019,43300.0
2010-09-29 10:25:00,52.77,52.85,52.69,52.85,33500.0,35.0952,35.1484,35.042,35.1484,33500.0
2010-09-29 10:30:00,52.85,52.88,52.82,52.84,71600.0,35.1484,35.1684,35.1285,35.1418,71600.0
2010-09-29 10:35:00,52.85,52.85,52.8,52.83,18900.0,35.1484,35.1484,35.1152,35.1351,18900.0
2010-09-29 10:40:00,52.84,52.85,52.8,52.81,55300.0,35.1418,35.1484,35.1152,35.1218,55300.0
2010-09-29 10:45:00,52.83,52.85,52.8,52.83,52600.0,35.1351,35.1484,35.1152,35.1351,52600.0
2010-09-29 10:50:00,52.83,52.9,52.82,52.9,83600.0,35.1351,35.1817,35.1285,35.1817,83600.0
2010-09-29 10:55:00,52.89,52.9,52.85,52.88,58000.0,35.1751,35.1817,35.1484,35.1684,58000.0
2010-09-29 11:00:00,52.88,52.93,52.86,52.91,79300.0,35.1684,35.2017,35.1551,35.1884,79300.0
2010-09-29 11:05:00,52.92,52.93,52.84,52.84,82500.0,35.195,35.2017,35.1418,35.1418,82500.0
2010-09-29 11:10:00,52.85,52.87,52.82,52.85,70300.0,35.1484,35.1618,35.1285,35.1484,70300.0
2010-09-29 11:15:00,52.85,52.86,52.8,52.86,31000.0,35.1484,35.1551,35.1152,35.1551,31000.0
2010-09-29 11:20:00,52.86,52.9,52.85,52.89,31300.0,35.1551,35.1817,35.1484,35.1751,31300.0
2010-09-29 11:25:00,52.89,52.9,52.87,52.89,40800.0,35.1751,35.1817,35.1618,35.1751,40800.0
2010-09-29 11:30:00,52.89,52.91,52.87,52.89,48100.0,35.1751,35.1884,35.1618,35.1751,48100.0
2010-09-29 11:35:00,52.9,52.93,52.89,52.9,79700.0,35.1817,35.2017,35.1751,35.1817,79700.0
2010-09-29 11:40:00,52.91,52.91,52.89,52.9,20500.0,35.1884,35.1884,35.1751,35.1817,20500.0
2010-09-29 11:45:00,52.9,52.95,52.88,52.95,35200.0,35.1817,35.215,35.1684,35.215,35200.0
2010-09-29 11:50:00,52.95,52.98,52.92,52.93,45600.0,35.215,35.2349,35.195,35.2017,45600.0
2010-09-29 11:55:00,52.93,52.97,52.91,52.92,26500.0,35.2017,35.2283,35.1884,35.195,26500.0
2010-09-29 12:00:00,52.91,52.96,52.91,52.94,24200.0,35.1884,35.2216,35.1884,35.2083,24200.0
2010-09-29 12:05:00,52.95,52.95,52.92,52.94,14600.0,35.215,35.215,35.195,35.2083,14600.0
2010-09-29 12:10:00,52.95,52.95,52.93,52.94,20900.0,35.215,35.215,35.2017,35.2083,20900.0
2010-09-29 12:15:00,52.93,52.96,52.93,52.94,24800.0,35.2017,35.2216,35.2017,35.2083,24800.0
2010-09-29 12:20:00,52.94,52.96,52.93,52.95,27200.0,35.2083,35.2216,35.2017,35.215,27200.0
2010-09-29 12:25:00,52.95,52.96,52.91,52.92,15500.0,35.215,35.2216,35.1884,35.195,15500.0
2010-09-29 12:30:00,52.92,52.94,52.88,52.88,19100.0,35.195,35.2083,35.1684,35.1684,19100.0
2010-09-29 12:35:00,52.89,52.9,52.86,52.9,22700.0,35.1751,35.1817,35.1551,35.1817,22700.0
2010-09-29 12:40:00,52.9,52.91,52.87,52.9,50800.0,35.1817,35.1884,35.1618,35.1817,50800.0
2010-09-29 12:45:00,52.89,52.92,52.86,52.92,23900.0,35.1751,35.195,35.1551,35.195,23900.0
2010-09-29 12:50:00,52.93,52.95,52.91,52.94,76000.0,35.2017,35.215,35.1884,35.2083,76000.0
2010-09-29 12:55:00,52.93,52.95,52.91,52.95,39200.0,35.2017,35.215,35.1884,35.215,39200.0
2010-09-29 13:00:00,52.94,52.96,52.94,52.94,52100.0,35.2083,35.2216,35.2083,35.2083,52100.0
2010-09-29 13:05:00,52.94,52.95,52.9,52.92,30900.0,35.2083,35.215,35.1817,35.195,30900.0
2010-09-29 13:10:00,52.92,52.95,52.92,52.94,28100.0,35.195,35.215,35.195,35.2083,28100.0
2010-09-29 13:15:00,52.94,52.95,52.93,52.94,17500.0,35.2083,35.215,35.2017,35.2083,17500.0
2010-09-29 13:20:00,52.94,52.95,52.92,52.94,23700.0,35.2083,35.215,35.195,35.2083,23700.0
2010-09-29 13:25:00,52.94,52.94,52.87,52.87,34900.0,35.2083,35.2083,35.1618,35.1618,34900.0
2010-09-29 13:30:00,52.87,52.92,52.86,52.91,57000.0,35.1618,35.195,35.1551,35.1884,57000.0
2010-09-29 13:35:00,52.92,52.92,52.83,52.84,40800.0,35.195,35.195,35.1351,35.1418,40800.0
2010-09-29 13:40:00,52.85,52.89,52.81,52.89,42300.0,35.1484,35.1751,35.1218,35.1751,42300.0
2010-09-29 13:45:00,52.89,52.9,52.82,52.88,38000.0,35.1751,35.1817,35.1285,35.1684,38000.0
2010-09-29 13:50:00,52.89,52.94,52.88,52.92,17500.0,35.1751,35.2083,35.1684,35.195,17500.0
2010-09-29 13:55:00,52.92,52.95,52.92,52.95,56800.0,35.195,35.215,35.195,35.215,56800.0
2010-09-29 14:00:00,52.95,52.96,52.94,52.95,58200.0,35.215,35.2216,35.2083,35.215,58200.0
2010-09-29 14:05:00,52.95,52.96,52.87,52.88,40700.0,35.215,35.2216,35.1618,35.1684,40700.0
2010-09-29 14:10:00,52.87,52.9,52.85,52.88,78600.0,35.1618,35.1817,35.1484,35.1684,78600.0
2010-09-29 14:15:00,52.87,52.89,52.85,52.86,31700.0,35.1618,35.1751,35.1484,35.1551,31700.0
2010-09-29 14:20:00,52.86,52.87,52.85,52.85,25200.0,35.1551,35.1618,35.1484,35.1484,25200.0
2010-09-29 14:25:00,52.85,52.85,52.78,52.81,42300.0,35.1484,35.1484,35.1019,35.1218,42300.0
2010-09-29 14:30:00,52.8,52.86,52.79,52.86,24100.0,35.1152,35.1551,35.1085,35.1551,24100.0
2010-09-29 14:35:00,52.86,52.91,52.85,52.9,55900.0,35.1551,35.1884,35.1484,35.1817,55900.0
2010-09-29 14:40:00,52.89,52.98,52.89,52.98,121000.0,35.1751,35.2349,35.1751,35.2349,121000.0
2010-09-29 14:45:00,52.99,53.0,52.93,52.93,49300.0,35.2416,35.2482,35.2017,35.2017,49300.0
2010-09-29 14:50:00,52.92,52.96,52.9,52.95,108200.0,35.195,35.2216,35.1817,35.215,108200.0
2010-09-29 14:55:00,52.95,52.97,52.94,52.95,47900.0,35.215,35.2283,35.2083,35.215,47900.0
2010-09-29 15:00:00,52.95,52.95,52.88,52.9,53300.0,35.215,35.215,35.1684,35.1817,53300.0
2010-09-29 15:05:00,52.9,52.9,52.79,52.83,62000.0,35.1817,35.1817,35.1085,35.1351,62000.0
2010-09-29 15:10:00,52.82,52.83,52.73,52.74,55100.0,35.1285,35.1351,35.0686,35.0753,55100.0
2010-09-29 15:15:00,52.74,52.77,52.66,52.77,136700.0,35.0753,35.0952,35.0221,35.0952,136700.0
2010-09-29 15:20:00,52.77,52.85,52.76,52.84,60400.0,35.0952,35.1484,35.0886,35.1418,60400.0
2010-09-29 15:25:00,52.85,52.9,52.83,52.89,147600.0,35.1484,35.1817,35.1351,35.1751,147600.0
2010-09-29 15:30:00,52.89,52.9,52.78,52.78,210300.0,35.1751,35.1817,35.1019,35.1019,210300.0
2010-09-29 15:35:00,52.78,52.84,52.77,52.81,66000.0,35.1019,35.1418,35.0952,35.1218,66000.0
2010-09-29 15:40:00,52.81,52.83,52.73,52.73,71500.0,35.1218,35.1351,35.0686,35.0686,71500.0
2010-09-29 15:45:00,52.74,52.89,52.74,52.89,93500.0,35.0753,35.1751,35.0753,35.1751,93500.0
2010-09-29 15:50:00,52.9,52.91,52.82,52.82,77600.0,35.1817,35.1884,35.1285,35.1285,77600.0
2010-09-29 15:55:00,52.82,52.88,52.81,52.87,162800.0,35.1285,35.1684,35.1218,35.1618,162800.0
2010-09-30 09:30:00,53.15,53.3,53.15,53.28,69600.0,35.348,35.4477,35.348,35.4344,69600.0
2010-09-30 09:35:00,53.29,53.41,53.14,53.16,39800.0,35.4411,35.5209,35.3413,35.3546,39800.0
2010-09-30 09:40:00,53.13,53.3,53.01,53.23,131900.0,35.3347,35.4477,35.2549,35.4012,131900.0
2010-09-30 09:45:00,53.25,53.5,53.24,53.45,128000.0,35.4145,35.5807,35.4078,35.5475,128000.0
2010-09-30 09:50:00,53.45,53.47,53.35,53.4,238700.0,35.5475,35.5608,35.481,35.5142,238700.0
2010-09-30 09:55:00,53.4,53.41,53.31,53.39,26200.0,35.5142,35.5209,35.4544,35.5076,26200.0
2010-09-30 10:00:00,53.39,53.39,53.09,53.15,30600.0,35.5076,35.5076,35.3081,35.348,30600.0
2010-09-30 10:05:00,53.15,53.28,53.15,53.25,23800.0,35.348,35.4344,35.348,35.4145,23800.0
2010-09-30 10:10:00,53.26,53.26,53.01,53.08,29100.0,35.4211,35.4211,35.2549,35.3014,29100.0
2010-09-30 10:15:00,53.08,53.19,53.07,53.12,17400.0,35.3014,35.3746,35.2948,35.328,17400.0
2010-09-30 10:20:00,53.1,53.14,52.96,52.96,20100.0,35.3147,35.3413,35.2216,35.2216,20100.0
2010-09-30 10:25:00,52.97,53.08,52.96,53.07,16200.0,35.2283,35.3014,35.2216,35.2948,16200.0
2010-09-30 10:30:00,53.08,53.24,53.07,53.22,19000.0,35.3014,35.4078,35.2948,35.3945,19000.0
2010-09-30 10:35:00,53.23,53.28,53.15,53.15,17000.0,35.4012,35.4344,35.348,35.348,17000.0
2010-09-30 10:40:00,53.16,53.21,53.15,53.16,8200.0,35.3546,35.3879,35.348,35.3546,8200.0
2010-09-30 10:45:00,53.16,53.16,52.93,52.99,21900.0,35.3546,35.3546,35.2017,35.2416,21900.0
2010-09-30 10:50:00,52.97,53.05,52.94,52.94,8000.0,35.2283,35.2815,35.2083,35.2083,8000.0
2010-09-30 10:55:00,52.94,52.94,52.77,52.79,18900.0,35.2083,35.2083,35.0952,35.1085,18900.0
2010-09-30 11:00:00,52.77,52.83,52.73,52.83,31700.0,35.0952,35.1351,35.0686,35.1351,31700.0
2010-09-30 11:05:00,52.81,52.82,52.59,52.59,55500.0,35.1218,35.1285,34.9755,34.9755,55500.0
2010-09-30 11:10:00,52.59,52.61,52.55,52.57,43700.0,34.9755,34.9888,34.9489,34.9622,43700.0
2010-09-30 11:15:00,52.56,52.57,52.46,52.53,33500.0,34.9556,34.9622,34.8891,34.9356,33500.0
2010-09-30 11:20:00,52.53,52.56,52.39,52.44,28100.0,34.9356,34.9556,34.8425,34.8758,28100.0
2010-09-30 11:25:00,52.45,52.51,52.32,52.48,98200.0,34.8824,34.9223,34.796,34.9024,98200.0
2010-09-30 11:30:00,52.47,52.57,52.45,52.52,39400.0,34.8957,34.9622,34.8824,34.929,39400.0
2010-09-30 11:35:00,52.52,52.56,52.43,52.52,61500.0,34.929,34.9556,34.8691,34.929,61500.0
2010-09-30 11:40:00,52.52,52.64,52.52,52.64,19500.0,34.929,35.0088,34.929,35.0088,19500.0
2010-09-30 11:45:00,52.64,52.69,52.62,52.69,46600.0,35.0088,35.042,34.9955,35.042,46600.0
2010-09-30 11:50:00,52.69,52.77,52.67,52.71,57200.0,35.042,35.0952,35.0287,35.0553,57200.0
2010-09-30 11:55:00,52.7,52.76,52.67,52.72,71200.0,35.0487,35.0886,35.0287,35.062,71200.0
2010-09-30 12:00:00,52.73,52.75,52.56,52.59,78400.0,35.0686,35.0819,34.9556,34.9755,78400.0
2010-09-30 12:05:00,52.59,52.67,52.57,52.66,63800.0,34.9755,35.0287,34.9622,35.0221,63800.0
2010-09-30 12:10:00,52.66,52.67,52.62,52.67,38500.0,35.0221,35.0287,34.9955,35.0287,38500.0
2010-09-30 12:15:00,52.68,52.72,52.67,52.69,21100.0,35.0354,35.062,35.0287,35.042,21100.0
2010-09-30 12:20:00,52.69,52.71,52.63,52.68,31600.0,35.042,35.0553,35.0021,35.0354,31600.0
2010-09-30 12:25:00,52.7,52.72,52.68,52.7,26900.0,35.0487,35.062,35.0354,35.0487,26900.0
2010-09-30 12:30:00,52.69,52.8,52.67,52.8,104400.0,35.042,35.1152,35.0287,35.1152,104400.0
2010-09-30 12:35:00,52.8,52.84,52.77,52.8,85700.0,35.1152,35.1418,35.0952,35.1152,85700.0
2010-09-30 12:40:00,52.81,52.87,52.79,52.8,22700.0,35.1218,35.1618,35.1085,35.1152,22700.0
2010-09-30 12:45:00,52.8,52.85,52.78,52.79,26500.0,35.1152,35.1484,35.1019,35.1085,26500.0
2010-09-30 12:50:00,52.81,52.86,52.8,52.83,16000.0,35.1218,35.1551,35.1152,35.1351,16000.0
2010-09-30 12:55:00,52.82,52.86,52.78,52.84,34500.0,35.1285,35.1551,35.1019,35.1418,34500.0
2010-09-30 13:00:00,52.84,52.84,52.75,52.78,14000.0,35.1418,35.1418,35.0819,35.1019,14000.0
2010-09-30 13:05:00,52.78,52.89,52.78,52.87,26700.0,35.1019,35.1751,35.1019,35.1618,26700.0
2010-09-30 13:10:00,52.87,52.9,52.81,52.81,18700.0,35.1618,35.1817,35.1218,35.1218,18700.0
2010-09-30 13:15:00,52.8,52.83,52.77,52.78,20000.0,35.1152,35.1351,35.0952,35.1019,20000.0
2010-09-30 13:20:00,52.78,52.78,52.7,52.77,41000.0,35.1019,35.1019,35.0487,35.0952,41000.0
2010-09-30 13:25:00,52.77,52.79,52.74,52.77,24400.0,35.0952,35.1085,35.0753,35.0952,24400.0
2010-09-30 13:30:00,52.77,52.77,52.73,52.74,66700.0,35.0952,35.0952,35.0686,35.0753,66700.0
2010-09-30 13:35:00,52.75,52.81,52.75,52.75,16600.0,35.0819,35.1218,35.0819,35.0819,16600.0
2010-09-30 13:40:00,52.74,52.76,52.74,52.75,6900.0,35.0753,35.0886,35.0753,35.0819,6900.0
2010-09-30 13:45:00,52.75,52.79,52.74,52.74,18000.0,35.0819,35.1085,35.0753,35.0753,18000.0
2010-09-30 13:50:00,52.74,52.8,52.69,52.78,23400.0,35.0753,35.1152,35.042,35.1019,23400.0
2010-09-30 13:55:00,52.79,52.82,52.76,52.81,13800.0,35.1085,35.1285,35.0886,35.1218,13800.0
2010-09-30 14:00:00,52.81,52.84,52.81,52.82,8700.0,35.1218,35.1418,35.1218,35.1285,8700.0
2010-09-30 14:05:00,52.82,52.82,52.75,52.76,7600.0,35.1285,35.1285,35.0819,35.0886,7600.0
2010-09-30 14:10:00,52.76,52.76,52.63,52.68,23100.0,35.0886,35.0886,35.0021,35.0354,23100.0
2010-09-30 14:15:00,52.66,52.66,52.61,52.64,21800.0,35.0221,35.0221,34.9888,35.0088,21800.0
2010-09-30 14:20:00,52.65,52.7,52.64,52.65,21900.0,35.0154,35.0487,35.0088,35.0154,21900.0
2010-09-30 14:25:00,52.64,52.69,52.64,52.69,59500.0,35.0088,35.042,35.0088,35.042,59500.0
2010-09-30 14:30:00,52.69,52.73,52.68,52.72,40900.0,35.042,35.0686,35.0354,35.062,40900.0
2010-09-30 14:35:00,52.73,52.81,52.73,52.79,68200.0,35.0686,35.1218,35.0686,35.1085,68200.0
2010-09-30 14:40:00,52.8,52.88,52.79,52.88,74000.0,35.1152,35.1684,35.1085,35.1684,74000.0
2010-09-30 14:45:00,52.88,52.93,52.86,52.89,79000.0,35.1684,35.2017,35.1551,35.1751,79000.0
2010-09-30 14:50:00,52.91,52.92,52.86,52.87,110400.0,35.1884,35.195,35.1551,35.1618,110400.0
2010-09-30 14:55:00,52.87,52.92,52.87,52.89,79500.0,35.1618,35.195,35.1618,35.1751,79500.0
2010-09-30 15:00:00,52.89,52.9,52.83,52.86,41600.0,35.1751,35.1817,35.1351,35.1551,41600.0
2010-09-30 15:05:00,52.85,52.92,52.85,52.9,75400.0,35.1484,35.195,35.1484,35.1817,75400.0
2010-09-30 15:10:00,52.9,52.9,52.77,52.79,52500.0,35.1817,35.1817,35.0952,35.1085,52500.0
2010-09-30 15:15:00,52.79,52.79,52.73,52.76,36000.0,35.1085,35.1085,35.0686,35.0886,36000.0
2010-09-30 15:20:00,52.75,52.81,52.74,52.78,43600.0,35.0819,35.1218,35.0753,35.1019,43600.0
2010-09-30 15:25:00,52.79,52.9,52.75,52.89,38100.0,35.1085,35.1817,35.0819,35.1751,38100.0
2010-09-30 15:30:00,52.9,52.93,52.78,52.8,137900.0,35.1817,35.2017,35.1019,35.1152,137900.0
2010-09-30 15:35:00,52.8,52.81,52.75,52.75,104100.0,35.1152,35.1218,35.0819,35.0819,104100.0
2010-09-30 15:40:00,52.75,52.83,52.73,52.8,52700.0,35.0819,35.1351,35.0686,35.1152,52700.0
2010-09-30 15:45:00,52.79,52.79,52.64,52.74,108400.0,35.1085,35.1085,35.0088,35.0753,108400.0
2010-09-30 15:50:00,52.74,52.81,52.7,52.71,68300.0,35.0753,35.1218,35.0487,35.0553,68300.0
2010-09-30 15:55:00,52.71,52.77,52.64,52.65,166400.0,35.0553,35.0952,35.0088,35.0154,166400.0
2010-10-01 09:30:00,53.04,53.38,53.04,53.27,260600.0,35.2748,35.5009,35.2748,35.4278,260600.0
2010-10-01 09:35:00,53.25,53.32,53.15,53.16,55400.0,35.4145,35.461,35.348,35.3546,55400.0
2010-10-01 09:40:00,53.16,53.24,53.13,53.24,74500.0,35.3546,35.4078,35.3347,35.4078,74500.0
2010-10-01 09:45:00,53.25,53.26,53.17,53.21,95300.0,35.4145,35.4211,35.3613,35.3879,95300.0
2010-10-01 09:50:00,53.22,53.24,53.14,53.18,21000.0,35.3945,35.4078,35.3413,35.3679,21000.0
2010-10-01 09:55:00,53.2,53.31,53.18,53.31,85000.0,35.3812,35.4544,35.3679,35.4544,85000.0
2010-10-01 10:00:00,53.31,53.49,53.2,53.21,229200.0,35.4544,35.5741,35.3812,35.3879,229200.0
2010-10-01 10:05:00,53.22,53.34,53.18,53.23,87100.0,35.3945,35.4743,35.3679,35.4012,87100.0
2010-10-01 10:10:00,53.23,53.46,53.23,53.43,63800.0,35.4012,35.5541,35.4012,35.5342,63800.0
2010-10-01 10:15:00,53.43,53.55,53.4,53.52,124800.0,35.5342,35.614,35.5142,35.594,124800.0
2010-10-01 10:20:00,53.51,53.52,53.22,53.25,73500.0,35.5874,35.594,35.3945,35.4145,73500.0
2010-10-01 10:25:00,53.26,53.26,53.05,53.1,119800.0,35.4211,35.4211,35.2815,35.3147,119800.0
2010-10-01 10:30:00,53.09,53.11,52.98,53.05,175900.0,35.3081,35.3214,35.2349,35.2815,175900.0
2010-10-01 10:35:00,53.04,53.14,52.94,53.14,121200.0,35.2748,35.3413,35.2083,35.3413,121200.0
2010-10-01 10:40:00,53.12,53.34,53.1,53.31,103300.0,35.328,35.4743,35.3147,35.4544,103300.0
2010-10-01 10:45:00,53.3,53.43,53.29,53.4,105700.0,35.4477,35.5342,35.4411,35.5142,105700.0
2010-10-01 10:50:00,53.39,53.46,53.37,53.41,87100.0,35.5076,35.5541,35.4943,35.5209,87100.0
2010-10-01 10:55:00,53.41,53.45,53.37,53.4,83700.0,35.5209,35.5475,35.4943,35.5142,83700.0
2010-10-01 11:00:00,53.38,53.38,53.21,53.23,39500.0,35.5009,35.5009,35.3879,35.4012,39500.0
2010-10-01 11:05:00,53.25,53.3,53.19,53.27,26200.0,35.4145,35.4477,35.3746,35.4278,26200.0
2010-10-01 11:10:00,53.26,53.3,53.23,53.24,26300.0,35.4211,35.4477,35.4012,35.4078,26300.0
2010-10-01 11:15:00,53.24,53.32,53.22,53.29,62600.0,35.4078,35.461,35.3945,35.4411,62600.0
2010-10-01 11:20:00,53.29,53.36,53.27,53.36,57700.0,35.4411,35.4876,35.4278,35.4876,57700.0
2010-10-01 11:25:00,53.35,53.36,53.31,53.33,48200.0,35.481,35.4876,35.4544,35.4677,48200.0
2010-10-01 11:30:00,53.32,53.33,53.26,53.3,41000.0,35.461,35.4677,35.4211,35.4477,41000.0
2010-10-01 11:35:00,53.31,53.42,53.31,53.42,65400.0,35.4544,35.5275,35.4544,35.5275,65400.0
2010-10-01 11:40:00,53.41,53.51,53.4,53.5,53800.0,35.5209,35.5874,35.5142,35.5807,53800.0
2010-10-01 11:45:00,53.51,53.55,53.47,53.47,48300.0,35.5874,35.614,35.5608,35.5608,48300.0
2010-10-01 11:50:00,53.47,53.5,53.47,53.47,23200.0,35.5608,35.5807,35.5608,35.5608,23200.0
2010-10-01 11:55:00,53.47,53.52,53.47,53.49,29000.0,35.5608,35.594,35.5608,35.5741,29000.0
2010-10-01 12:00:00,53.49,53.49,53.44,53.46,64400.0,35.5741,35.5741,35.5408,35.5541,64400.0
2010-10-01 12:05:00,53.46,53.46,53.43,53.43,20500.0,35.5541,35.5541,35.5342,35.5342,20500.0
2010-10-01 12:10:00,53.43,53.43,53.35,53.4,10300.0,35.5342,35.5342,35.481,35.5142,10300.0
2010-10-01 12:15:00,53.38,53.38,53.3,53.36,19000.0,35.5009,35.5009,35.4477,35.4876,19000.0
2010-10-01 12:20:00,53.36,53.38,53.32,53.37,12000.0,35.4876,35.5009,35.461,35.4943,12000.0
2010-10-01 12:25:00,53.37,53.38,53.3,53.35,19200.0,35.4943,35.5009,35.4477,35.481,19200.0
2010-10-01 12:30:00,53.35,53.36,53.27,53.27,36300.0,35.481,35.4876,35.4278,35.4278,36300.0
2010-10-01 12:35:00,53.28,53.31,53.26,53.3,12700.0,35.4344,35.4544,35.4211,35.4477,12700.0
2010-10-01 12:40:00,53.29,53.33,53.26,53.32,17100.0,35.4411,35.4677,35.4211,35.461,17100.0
2010-10-01 12:45:00,53.31,53.31,53.27,53.28,12600.0,35.4544,35.4544,35.4278,35.4344,12600.0
2010-10-01 12:50:00,53.27,53.34,53.27,53.34,23700.0,35.4278,35.4743,35.4278,35.4743,23700.0
2010-10-01 12:55:00,53.33,53.36,53.3,53.36,17300.0,35.4677,35.4876,35.4477,35.4876,17300.0
2010-10-01 13:00:00,53.36,53.38,53.33,53.35,36900.0,35.4876,35.5009,35.4677,35.481,36900.0
2010-10-01 13:05:00,53.35,53.44,53.35,53.43,43300.0,35.481,35.5408,35.481,35.5342,43300.0
2010-10-01 13:10:00,53.43,53.54,53.43,53.51,58300.0,35.5342,35.6073,35.5342,35.5874,58300.0
2010-10-01 13:15:00,53.52,53.54,53.48,53.49,61100.0,35.594,35.6073,35.5674,35.5741,61100.0
2010-10-01 13:20:00,53.49,53.49,53.43,53.44,11400.0,35.5741,35.5741,35.5342,35.5408,11400.0
2010-10-01 13:25:00,53.45,53.47,53.42,53.46,19500.0,35.5475,35.5608,35.5275,35.5541,19500.0
2010-10-01 13:30:00,53.46,53.46,53.37,53.41,9800.0,35.5541,35.5541,35.4943,35.5209,9800.0
2010-10-01 13:35:00,53.4,53.41,53.3,53.3,12300.0,35.5142,35.5209,35.4477,35.4477,12300.0
2010-10-01 13:40:00,53.29,53.3,53.21,53.22,21000.0,35.4411,35.4477,35.3879,35.3945,21000.0
2010-10-01 13:45:00,53.22,53.22,53.15,53.2,21400.0,35.3945,35.3945,35.348,35.3812,21400.0
2010-10-01 13:50:00,53.19,53.22,53.15,53.21,19100.0,35.3746,35.3945,35.348,35.3879,19100.0
2010-10-01 13:55:00,53.22,53.27,53.22,53.26,27400.0,35.3945,35.4278,35.3945,35.4211,27400.0
2010-10-01 14:00:00,53.27,53.36,53.27,53.33,25200.0,35.4278,35.4876,35.4278,35.4677,25200.0
2010-10-01 14:05:00,53.33,53.4,53.33,53.38,34600.0,35.4677,35.5142,35.4677,35.5009,34600.0
2010-10-01 14:10:00,53.37,53.45,53.37,53.45,29200.0,35.4943,35.5475,35.4943,35.5475,29200.0
2010-10-01 14:15:00,53.45,53.45,53.41,53.43,20200.0,35.5475,35.5475,35.5209,35.5342,20200.0
2010-10-01 14:20:00,53.44,53.46,53.43,53.45,55800.0,35.5408,35.5541,35.5342,35.5475,55800.0
2010-10-01 14:25:00,53.44,53.45,53.39,53.42,40900.0,35.5408,35.5475,35.5076,35.5275,40900.0
2010-10-01 14:30:00,53.42,53.47,53.42,53.46,36600.0,35.5275,35.5608,35.5275,35.5541,36600.0
2010-10-01 14:35:00,53.46,53.56,53.46,53.53,60500.0,35.5541,35.6206,35.5541,35.6007,60500.0
2010-10-01 14:40:00,53.53,53.54,53.47,53.5,125100.0,35.6007,35.6073,35.5608,35.5807,125100.0
2010-10-01 14:45:00,53.5,53.51,53.48,53.49,39200.0,35.5807,35.5874,35.5674,35.5741,39200.0
2010-10-01 14:50:00,53.49,53.52,53.48,53.5,50800.0,35.5741,35.594,35.5674,35.5807,50800.0
2010-10-01 14:55:00,53.5,53.58,53.49,53.57,103700.0,35.5807,35.6339,35.5741,35.6273,103700.0
2010-10-01 15:00:00,53.57,53.58,53.5,53.52,33500.0,35.6273,35.6339,35.5807,35.594,33500.0
2010-10-01 15:05:00,53.51,53.58,53.51,53.54,59200.0,35.5874,35.6339,35.5874,35.6073,59200.0
2010-10-01 15:10:00,53.54,53.55,53.46,53.5,74500.0,35.6073,35.614,35.5541,35.5807,74500.0
2010-10-01 15:15:00,53.5,53.54,53.48,53.53,77400.0,35.5807,35.6073,35.5674,35.6007,77400.0
2010-10-01 15:20:00,53.53,53.56,53.51,53.56,83500.0,35.6007,35.6206,35.5874,35.6206,83500.0
2010-10-01 15:25:00,53.56,53.59,53.49,53.52,100300.0,35.6206,35.6406,35.5741,35.594,100300.0
2010-10-01 15:30:00,53.51,53.54,53.49,53.53,112200.0,35.5874,35.6073,35.5741,35.6007,112200.0
2010-10-01 15:35:00,53.54,53.63,53.53,53.63,128400.0,35.6073,35.6672,35.6007,35.6672,128400.0
2010-10-01 15:40:00,53.63,53.64,53.62,53.63,112400.0,35.6672,35.6738,35.6605,35.6672,112400.0
2010-10-01 15:45:00,53.63,53.67,53.63,53.65,166900.0,35.6672,35.6938,35.6672,35.6805,166900.0
2010-10-01 15:50:00,53.65,53.67,53.55,53.56,136000.0,35.6805,35.6938,35.614,35.6206,136000.0
2010-10-01 15:55:00,53.57,53.66,53.53,53.66,221300.0,35.6273,35.6871,35.6007,35.6871,221300.0
2010-10-04 09:30:00,53.45,53.57,53.43,53.54,76400.0,35.5475,35.6273,35.5342,35.6073,76400.0
2010-10-04 09:35:00,53.52,53.77,53.49,53.73,37700.0,35.594,35.7603,35.5741,35.7337,37700.0
2010-10-04 09:40:00,53.72,53.92,53.6,53.92,59100.0,35.7271,35.8601,35.6472,35.8601,59100.0
2010-10-04 09:45:00,53.9,53.97,53.81,53.83,43200.0,35.8468,35.8933,35.7869,35.8002,43200.0
2010-10-04 09:50:00,53.83,53.85,53.5,53.54,41800.0,35.8002,35.8135,35.5807,35.6073,41800.0
2010-10-04 09:55:00,53.53,53.59,53.45,53.54,39400.0,35.6007,35.6406,35.5475,35.6073,39400.0
2010-10-04 10:00:00,53.57,53.65,53.35,53.59,181700.0,35.6273,35.6805,35.481,35.6406,181700.0
2010-10-04 10:05:00,53.58,53.79,53.54,53.74,49700.0,35.6339,35.7736,35.6073,35.7404,49700.0
2010-10-04 10:10:00,53.74,53.87,53.72,53.84,46000.0,35.7404,35.8268,35.7271,35.8069,46000.0
2010-10-04 10:15:00,53.83,53.98,53.8,53.98,49600.0,35.8002,35.9,35.7803,35.9,49600.0
2010-10-04 10:20:00,53.96,53.98,53.89,53.9,56200.0,35.8867,35.9,35.8401,35.8468,56200.0
2010-10-04 10:25:00,53.89,53.9,53.73,53.79,31400.0,35.8401,35.8468,35.7337,35.7736,31400.0
2010-10-04 10:30:00,53.79,53.88,53.75,53.86,51100.0,35.7736,35.8335,35.747,35.8202,51100.0
2010-10-04 10:35:00,53.85,53.85,53.62,53.64,50700.0,35.8135,35.8135,35.6605,35.6738,50700.0
2010-10-04 10:40:00,53.63,53.63,53.4,53.41,50000.0,35.6672,35.6672,35.5142,35.5209,50000.0
2010-10-04 10:45:00,53.41,53.43,53.31,53.33,56400.0,35.5209,35.5342,35.4544,35.4677,56400.0
2010-10-04 10:50:00,53.34,53.37,53.33,53.36,28000.0,35.4743,35.4943,35.4677,35.4876,28000.0
2010-10-04 10:55:00,53.36,53.4,53.32,53.38,25000.0,35.4876,35.5142,35.461,35.5009,25000.0
2010-10-04 11:00:00,53.38,53.38,53.2,53.2,31900.0,35.5009,35.5009,35.3812,35.3812,31900.0
2010-10-04 11:05:00,53.2,53.2,53.08,53.1,20900.0,35.3812,35.3812,35.3014,35.3147,20900.0
2010-10-04 11:10:00,53.1,53.11,53.04,53.05,56500.0,35.3147,35.3214,35.2748,35.2815,56500.0
2010-10-04 11:15:00,53.05,53.05,52.93,53.0,71500.0,35.2815,35.2815,35.2017,35.2482,71500.0
2010-10-04 11:20:00,53.0,53.03,52.89,52.91,44000.0,35.2482,35.2682,35.1751,35.1884,44000.0
2010-10-04 11:25:00,52.9,52.97,52.89,52.97,44600.0,35.1817,35.2283,35.1751,35.2283,44600.0
2010-10-04 11:30:00,52.96,52.96,52.87,52.91,34400.0,35.2216,35.2216,35.1618,35.1884,34400.0
2010-10-04 11:35:00,52.91,53.01,52.91,53.0,33500.0,35.1884,35.2549,35.1884,35.2482,33500.0
2010-10-04 11:40:00,53.0,53.03,52.99,53.01,22400.0,35.2482,35.2682,35.2416,35.2549,22400.0
2010-10-04 11:45:00,53.0,53.05,52.97,53.0,41600.0,35.2482,35.2815,35.2283,35.2482,41600.0
2010-10-04 11:50:00,53.01,53.04,52.94,52.97,40500.0,35.2549,35.2748,35.2083,35.2283,40500.0
2010-10-04 11:55:00,52.97,53.02,52.79,52.79,42200.0,35.2283,35.2615,35.1085,35.1085,42200.0
2010-10-04 12:00:00,52.79,52.8,52.69,52.73,52600.0,35.1085,35.1152,35.042,35.0686,52600.0
2010-10-04 12:05:00,52.74,52.76,52.64,52.7,34500.0,35.0753,35.0886,35.0088,35.0487,34500.0
2010-10-04 12:10:00,52.7,52.74,52.7,52.72,17200.0,35.0487,35.0753,35.0487,35.062,17200.0
2010-10-04 12:15:00,52.73,52.8,52.68,52.78,14400.0,35.0686,35.1152,35.0354,35.1019,14400.0
2010-10-04 12:20:00,52.78,52.84,52.78,52.81,14700.0,35.1019,35.1418,35.1019,35.1218,14700.0
2010-10-04 12:25:00,52.81,52.87,52.81,52.85,9000.0,35.1218,35.1618,35.1218,35.1484,9000.0
2010-10-04 12:30:00,52.85,52.87,52.84,52.85,14600.0,35.1484,35.1618,35.1418,35.1484,14600.0
2010-10-04 12:35:00,52.86,52.88,52.82,52.84,11700.0,35.1551,35.1684,35.1285,35.1418,11700.0
2010-10-04 12:40:00,52.85,52.86,52.8,52.84,13500.0,35.1484,35.1551,35.1152,35.1418,13500.0
2010-10-04 12:45:00,52.83,52.88,52.79,52.85,15200.0,35.1351,35.1684,35.1085,35.1484,15200.0
2010-10-04 12:50:00,52.85,52.89,52.85,52.87,7200.0,35.1484,35.1751,35.1484,35.1618,7200.0
2010-10-04 12:55:00,52.88,52.88,52.82,52.87,12000.0,35.1684,35.1684,35.1285,35.1618,12000.0
2010-10-04 13:00:00,52.88,52.94,52.85,52.92,19600.0,35.1684,35.2083,35.1484,35.195,19600.0
2010-10-04 13:05:00,52.92,52.95,52.9,52.93,12500.0,35.195,35.215,35.1817,35.2017,12500.0
2010-10-04 13:10:00,52.91,52.97,52.91,52.96,23500.0,35.1884,35.2283,35.1884,35.2216,23500.0
2010-10-04 13:15:00,52.95,52.97,52.93,52.95,25800.0,35.215,35.2283,35.2017,35.215,25800.0
2010-10-04 13:20:00,52.95,53.0,52.94,52.99,16100.0,35.215,35.2482,35.2083,35.2416,16100.0
2010-10-04 13:25:00,53.0,53.0,52.91,52.97,34200.0,35.2482,35.2482,35.1884,35.2283,34200.0
2010-10-04 13:30:00,52.95,52.95,52.83,52.85,16500.0,35.215,35.215,35.1351,35.1484,16500.0
2010-10-04 13:35:00,52.85,52.89,52.83,52.83,19100.0,35.1484,35.1751,35.1351,35.1351,19100.0
2010-10-04 13:40:00,52.84,52.91,52.84,52.9,14500.0,35.1418,35.1884,35.1418,35.1817,14500.0
2010-10-04 13:45:00,52.89,52.9,52.84,52.9,18300.0,35.1751,35.1817,35.1418,35.1817,18300.0
2010-10-04 13:50:00,52.9,52.92,52.85,52.88,21300.0,35.1817,35.195,35.1484,35.1684,21300.0
2010-10-04 13:55:00,52.88,52.94,52.86,52.94,9800.0,35.1684,35.2083,35.1551,35.2083,9800.0
2010-10-04 14:00:00,52.93,52.95,52.87,52.9,28800.0,35.2017,35.215,35.1618,35.1817,28800.0
2010-10-04 14:05:00,52.91,52.95,52.9,52.94,20300.0,35.1884,35.215,35.1817,35.2083,20300.0
2010-10-04 14:10:00,52.94,52.96,52.91,52.91,23200.0,35.2083,35.2216,35.1884,35.1884,23200.0
2010-10-04 14:15:00,52.91,52.91,52.85,52.86,19700.0,35.1884,35.1884,35.1484,35.1551,19700.0
2010-10-04 14:20:00,52.86,52.93,52.83,52.92,17800.0,35.1551,35.2017,35.1351,35.195,17800.0
2010-10-04 14:25:00,52.93,52.93,52.83,52.9,24200.0,35.2017,35.2017,35.1351,35.1817,24200.0
2010-10-04 14:30:00,52.89,52.97,52.88,52.96,37400.0,35.1751,35.2283,35.1684,35.2216,37400.0
2010-10-04 14:35:00,52.96,53.07,52.93,53.05,43400.0,35.2216,35.2948,35.2017,35.2815,43400.0
2010-10-04 14:40:00,53.05,53.06,52.98,52.98,34700.0,35.2815,35.2881,35.2349,35.2349,34700.0
2010-10-04 14:45:00,52.98,53.05,52.97,52.98,26900.0,35.2349,35.2815,35.2283,35.2349,26900.0
2010-10-04 14:50:00,52.99,53.05,52.98,53.04,26200.0,35.2416,35.2815,35.2349,35.2748,26200.0
2010-10-04 14:55:00,53.04,53.05,52.95,52.97,37900.0,35.2748,35.2815,35.215,35.2283,37900.0
2010-10-04 15:00:00,52.96,53.09,52.95,53.01,64100.0,35.2216,35.3081,35.215,35.2549,64100.0
2010-10-04 15:05:00,53.01,53.03,52.99,53.01,27400.0,35.2549,35.2682,35.2416,35.2549,27400.0
2010-10-04 15:10:00,53.01,53.03,52.96,52.98,52400.0,35.2549,35.2682,35.2216,35.2349,52400.0
2010-10-04 15:15:00,52.98,53.03,52.93,53.03,38300.0,35.2349,35.2682,35.2017,35.2682,38300.0
2010-10-04 15:20:00,53.02,53.19,53.0,53.17,267200.0,35.2615,35.3746,35.2482,35.3613,267200.0
2010-10-04 15:25:00,53.17,53.17,53.08,53.09,76500.0,35.3613,35.3613,35.3014,35.3081,76500.0
2010-10-04 15:30:00,53.09,53.12,53.01,53.01,63000.0,35.3081,35.328,35.2549,35.2549,63000.0
2010-10-04 15:35:00,53.01,53.02,52.94,52.96,54600.0,35.2549,35.2615,35.2083,35.2216,54600.0
2010-10-04 15:40:00,52.96,53.02,52.96,53.01,61900.0,35.2216,35.2615,35.2216,35.2549,61900.0
2010-10-04 15:45:00,53.0,53.04,52.96,53.0,98300.0,35.2482,35.2748,35.2216,35.2482,98300.0
2010-10-04 15:50:00,53.0,53.02,52.93,52.95,79500.0,35.2482,35.2615,35.2017,35.215,79500.0
2010-10-04 15:55:00,52.95,53.07,52.95,53.06,188200.0,35.215,35.2948,35.215,35.2881,188200.0
2010-10-05 09:30:00,53.7,53.91,53.67,53.76,56400.0,35.7138,35.8534,35.6938,35.7537,56400.0
2010-10-05 09:35:00,53.77,53.78,53.46,53.46,112100.0,35.7603,35.767,35.5541,35.5541,112100.0
2010-10-05 09:40:00,53.46,53.47,53.32,53.35,112200.0,35.5541,35.5608,35.461,35.481,112200.0
2010-10-05 09:45:00,53.35,53.36,53.31,53.35,88200.0,35.481,35.4876,35.4544,35.481,88200.0
2010-10-05 09:50:00,53.35,53.4,53.32,53.4,86200.0,35.481,35.5142,35.461,35.5142,86200.0
2010-10-05 09:55:00,53.4,53.51,53.33,53.51,85000.0,35.5142,35.5874,35.4677,35.5874,85000.0
2010-10-05 10:00:00,53.5,53.5,53.25,53.37,132900.0,35.5807,35.5807,35.4145,35.4943,132900.0
2010-10-05 10:05:00,53.38,53.42,53.24,53.38,79300.0,35.5009,35.5275,35.4078,35.5009,79300.0
2010-10-05 10:10:00,53.38,53.41,53.35,53.4,45100.0,35.5009,35.5209,35.481,35.5142,45100.0
2010-10-05 10:15:00,53.4,53.4,53.29,53.34,33400.0,35.5142,35.5142,35.4411,35.4743,33400.0
2010-10-05 10:20:00,53.33,53.42,53.26,53.4,41300.0,35.4677,35.5275,35.4211,35.5142,41300.0
2010-10-05 10:25:00,53.4,53.46,53.39,53.45,58300.0,35.5142,35.5541,35.5076,35.5475,58300.0
2010-10-05 10:30:00,53.45,53.47,53.43,53.45,49200.0,35.5475,35.5608,35.5342,35.5475,49200.0
2010-10-05 10:35:00,53.45,53.54,53.44,53.49,72800.0,35.5475,35.6073,35.5408,35.5741,72800.0
2010-10-05 10:40:00,53.49,53.5,53.46,53.46,36700.0,35.5741,35.5807,35.5541,35.5541,36700.0
2010-10-05 10:45:00,53.48,53.5,53.44,53.48,81900.0,35.5674,35.5807,35.5408,35.5674,81900.0
2010-10-05 10:50:00,53.5,53.5,53.46,53.49,53900.0,35.5807,35.5807,35.5541,35.5741,53900.0
2010-10-05 10:55:00,53.49,53.52,53.46,53.47,55000.0,35.5741,35.594,35.5541,35.5608,55000.0
2010-10-05 11:00:00,53.47,53.5,53.45,53.48,33900.0,35.5608,35.5807,35.5475,35.5674,33900.0
2010-10-05 11:05:00,53.47,53.5,53.43,53.47,36900.0,35.5608,35.5807,35.5342,35.5608,36900.0
2010-10-05 11:10:00,53.48,53.5,53.45,53.48,37800.0,35.5674,35.5807,35.5475,35.5674,37800.0
2010-10-05 11:15:00,53.49,53.5,53.48,53.49,57800.0,35.5741,35.5807,35.5674,35.5741,57800.0
2010-10-05 11:20:00,53.49,53.51,53.46,53.5,58200.0,35.5741,35.5874,35.5541,35.5807,58200.0
2010-10-05 11:25:00,53.5,53.55,53.49,53.53,20800.0,35.5807,35.614,35.5741,35.6007,20800.0
2010-10-05 11:30:00,53.52,53.55,53.51,53.51,28600.0,35.594,35.614,35.5874,35.5874,28600.0
2010-10-05 11:35:00,53.52,53.67,53.5,53.67,366900.0,35.594,35.6938,35.5807,35.6938,366900.0
2010-10-05 11:40:00,53.67,53.78,53.62,53.75,140500.0,35.6938,35.767,35.6605,35.747,140500.0
2010-10-05 11:45:00,53.75,53.77,53.66,53.66,32500.0,35.747,35.7603,35.6871,35.6871,32500.0
2010-10-05 11:50:00,53.65,53.7,53.63,53.65,109800.0,35.6805,35.7138,35.6672,35.6805,109800.0
2010-10-05 11:55:00,53.64,53.66,53.63,53.64,38400.0,35.6738,35.6871,35.6672,35.6738,38400.0
2010-10-05 12:00:00,53.64,53.69,53.63,53.68,53100.0,35.6738,35.7071,35.6672,35.7004,53100.0
2010-10-05 12:05:00,53.7,53.7,53.63,53.68,78700.0,35.7138,35.7138,35.6672,35.7004,78700.0
2010-10-05 12:10:00,53.68,53.74,53.67,53.74,52800.0,35.7004,35.7404,35.6938,35.7404,52800.0
2010-10-05 12:15:00,53.73,53.74,53.67,53.67,39600.0,35.7337,35.7404,35.6938,35.6938,39600.0
2010-10-05 12:20:00,53.68,53.69,53.64,53.66,62000.0,35.7004,35.7071,35.6738,35.6871,62000.0
2010-10-05 12:25:00,53.67,53.67,53.63,53.64,40400.0,35.6938,35.6938,35.6672,35.6738,40400.0
2010-10-05 12:30:00,53.65,53.68,53.62,53.64,197400.0,35.6805,35.7004,35.6605,35.6738,197400.0
2010-10-05 12:35:00,53.65,53.67,53.63,53.67,54700.0,35.6805,35.6938,35.6672,35.6938,54700.0
2010-10-05 12:40:00,53.67,53.68,53.65,53.66,54200.0,35.6938,35.7004,35.6805,35.6871,54200.0
2010-10-05 12:45:00,53.66,53.74,53.66,53.74,14800.0,35.6871,35.7404,35.6871,35.7404,14800.0
2010-10-05 12:50:00,53.74,53.77,53.73,53.74,39600.0,35.7404,35.7603,35.7337,35.7404,39600.0
2010-10-05 12:55:00,53.74,53.76,53.73,53.74,33400.0,35.7404,35.7537,35.7337,35.7404,33400.0
2010-10-05 13:00:00,53.73,53.73,53.69,53.71,59300.0,35.7337,35.7337,35.7071,35.7204,59300.0
2010-10-05 13:05:00,53.71,53.79,53.71,53.75,173000.0,35.7204,35.7736,35.7204,35.747,173000.0
2010-10-05 13:10:00,53.74,53.76,53.71,53.75,102200.0,35.7404,35.7537,35.7204,35.747,102200.0
2010-10-05 13:15:00,53.75,53.75,53.72,53.72,69400.0,35.747,35.747,35.7271,35.7271,69400.0
2010-10-05 13:20:00,53.74,53.75,53.71,53.72,22000.0,35.7404,35.747,35.7204,35.7271,22000.0
2010-10-05 13:25:00,53.72,53.73,53.69,53.73,34400.0,35.7271,35.7337,35.7071,35.7337,34400.0
2010-10-05 13:30:00,53.72,53.75,53.69,53.75,20000.0,35.7271,35.747,35.7071,35.747,20000.0
2010-10-05 13:35:00,53.75,53.76,53.74,53.75,15800.0,35.747,35.7537,35.7404,35.747,15800.0
2010-10-05 13:40:00,53.75,53.76,53.74,53.75,56800.0,35.747,35.7537,35.7404,35.747,56800.0
2010-10-05 13:45:00,53.74,53.76,53.7,53.7,22000.0,35.7404,35.7537,35.7138,35.7138,22000.0
2010-10-05 13:50:00,53.71,53.78,53.7,53.77,34800.0,35.7204,35.767,35.7138,35.7603,34800.0
2010-10-05 13:55:00,53.77,53.87,53.77,53.86,84900.0,35.7603,35.8268,35.7603,35.8202,84900.0
2010-10-05 14:00:00,53.87,53.89,53.82,53.84,40200.0,35.8268,35.8401,35.7936,35.8069,40200.0
2010-10-05 14:05:00,53.84,53.85,53.8,53.84,28400.0,35.8069,35.8135,35.7803,35.8069,28400.0
2010-10-05 14:10:00,53.84,53.85,53.8,53.83,38800.0,35.8069,35.8135,35.7803,35.8002,38800.0
2010-10-05 14:15:00,53.83,53.85,53.82,53.84,25500.0,35.8002,35.8135,35.7936,35.8069,25500.0
2010-10-05 14:20:00,53.85,53.85,53.81,53.83,43700.0,35.8135,35.8135,35.7869,35.8002,43700.0
2010-10-05 14:25:00,53.84,53.85,53.83,53.85,26800.0,35.8069,35.8135,35.8002,35.8135,26800.0
2010-10-05 14:30:00,53.85,53.85,53.82,53.82,83400.0,35.8135,35.8135,35.7936,35.7936,83400.0
2010-10-05 14:35:00,53.82,53.84,53.75,53.76,27600.0,35.7936,35.8069,35.747,35.7537,27600.0
2010-10-05 14:40:00,53.77,53.84,53.74,53.84,50400.0,35.7603,35.8069,35.7404,35.8069,50400.0
2010-10-05 14:45:00,53.84,53.85,53.84,53.84,22500.0,35.8069,35.8135,35.8069,35.8069,22500.0
2010-10-05 14:50:00,53.84,53.85,53.8,53.85,50500.0,35.8069,35.8135,35.7803,35.8135,50500.0
2010-10-05 14:55:00,53.84,53.86,53.82,53.85,65500.0,35.8069,35.8202,35.7936,35.8135,65500.0
2010-10-05 15:00:00,53.85,53.87,53.83,53.85,63500.0,35.8135,35.8268,35.8002,35.8135,63500.0
2010-10-05 15:05:00,53.84,53.86,53.82,53.84,61400.0,35.8069,35.8202,35.7936,35.8069,61400.0
2010-10-05 15:10:00,53.85,53.97,53.84,53.96,73200.0,35.8135,35.8933,35.8069,35.8867,73200.0
2010-10-05 15:15:00,53.96,53.99,53.94,53.95,216800.0,35.8867,35.9066,35.8734,35.88,216800.0
2010-10-05 15:20:00,53.94,53.97,53.91,53.92,185100.0,35.8734,35.8933,35.8534,35.8601,185100.0
2010-10-05 15:25:00,53.92,53.97,53.91,53.94,51200.0,35.8601,35.8933,35.8534,35.8734,51200.0
2010-10-05 15:30:00,53.93,53.94,53.9,53.93,60900.0,35.8667,35.8734,35.8468,35.8667,60900.0
2010-10-05 15:35:00,53.92,53.95,53.89,53.89,119500.0,35.8601,35.88,35.8401,35.8401,119500.0
2010-10-05 15:40:00,53.9,53.9,53.78,53.8,155200.0,35.8468,35.8468,35.767,35.7803,155200.0
2010-10-05 15:45:00,53.8,53.81,53.78,53.8,145200.0,35.7803,35.7869,35.767,35.7803,145200.0
2010-10-05 15:50:00,53.79,53.81,53.79,53.79,94100.0,35.7736,35.7869,35.7736,35.7736,94100.0
2010-10-05 15:55:00,53.79,53.8,53.77,53.79,147900.0,35.7736,35.7803,35.7603,35.7736,147900.0
2010-10-06 09:30:00,53.78,53.9,53.71,53.85,72500.0,35.767,35.8468,35.7204,35.8135,72500.0
2010-10-06 09:35:00,53.85,53.91,53.72,53.78,106900.0,35.8135,35.8534,35.7271,35.767,106900.0
2010-10-06 09:40:00,53.78,53.83,53.62,53.7,48800.0,35.767,35.8002,35.6605,35.7138,48800.0
2010-10-06 09:45:00,53.69,53.77,53.65,53.74,99800.0,35.7071,35.7603,35.6805,35.7404,99800.0
2010-10-06 09:50:00,53.74,53.81,53.73,53.78,147700.0,35.7404,35.7869,35.7337,35.767,147700.0
2010-10-06 09:55:00,53.77,53.8,53.72,53.76,70300.0,35.7603,35.7803,35.7271,35.7537,70300.0
2010-10-06 10:00:00,53.76,53.81,53.76,53.8,68300.0,35.7537,35.7869,35.7537,35.7803,68300.0
2010-10-06 10:05:00,53.8,53.8,53.76,53.79,29000.0,35.7803,35.7803,35.7537,35.7736,29000.0
2010-10-06 10:10:00,53.79,53.8,53.78,53.79,47500.0,35.7736,35.7803,35.767,35.7736,47500.0
2010-10-06 10:15:00,53.79,53.81,53.68,53.69,43800.0,35.7736,35.7869,35.7004,35.7071,43800.0
2010-10-06 10:20:00,53.7,53.73,53.68,53.69,41400.0,35.7138,35.7337,35.7004,35.7071,41400.0
2010-10-06 10:25:00,53.68,53.73,53.65,53.71,33800.0,35.7004,35.7337,35.6805,35.7204,33800.0
2010-10-06 10:30:00,53.72,53.77,53.68,53.68,104700.0,35.7271,35.7603,35.7004,35.7004,104700.0
2010-10-06 10:35:00,53.69,53.69,53.58,53.6,21700.0,35.7071,35.7071,35.6339,35.6472,21700.0
2010-10-06 10:40:00,53.6,53.7,53.6,53.68,39500.0,35.6472,35.7138,35.6472,35.7004,39500.0
2010-10-06 10:45:00,53.67,53.71,53.63,53.65,51400.0,35.6938,35.7204,35.6672,35.6805,51400.0
2010-10-06 10:50:00,53.65,53.69,53.56,53.59,33200.0,35.6805,35.7071,35.6206,35.6406,33200.0
2010-10-06 10:55:00,53.6,53.69,53.58,53.69,34300.0,35.6472,35.7071,35.6339,35.7071,34300.0
2010-10-06 11:00:00,53.69,53.7,53.63,53.64,28900.0,35.7071,35.7138,35.6672,35.6738,28900.0
2010-10-06 11:05:00,53.63,53.71,53.61,53.67,28700.0,35.6672,35.7204,35.6539,35.6938,28700.0
2010-10-06 11:10:00,53.69,53.7,53.65,53.7,52100.0,35.7071,35.7138,35.6805,35.7138,52100.0
2010-10-06 11:15:00,53.7,53.7,53.62,53.62,21200.0,35.7138,35.7138,35.6605,35.6605,21200.0
2010-10-06 11:20:00,53.62,53.71,53.61,53.7,39000.0,35.6605,35.7204,35.6539,35.7138,39000.0
2010-10-06 11:25:00,53.69,53.71,53.68,53.69,28300.0,35.7071,35.7204,35.7004,35.7071,28300.0
2010-10-06 11:30:00,53.7,53.7,53.65,53.7,44700.0,35.7138,35.7138,35.6805,35.7138,44700.0
2010-10-06 11:35:00,53.7,53.76,53.69,53.74,102500.0,35.7138,35.7537,35.7071,35.7404,102500.0
2010-10-06 11:40:00,53.75,53.75,53.73,53.74,29600.0,35.747,35.747,35.7337,35.7404,29600.0
2010-10-06 11:45:00,53.74,53.75,53.7,53.7,25800.0,35.7404,35.747,35.7138,35.7138,25800.0
2010-10-06 11:50:00,53.71,53.74,53.7,53.73,13900.0,35.7204,35.7404,35.7138,35.7337,13900.0
2010-10-06 11:55:00,53.73,53.73,53.66,53.66,13300.0,35.7337,35.7337,35.6871,35.6871,13300.0
2010-10-06 12:00:00,53.66,53.74,53.65,53.72,22000.0,35.6871,35.7404,35.6805,35.7271,22000.0
2010-10-06 12:05:00,53.73,53.74,53.7,53.72,14600.0,35.7337,35.7404,35.7138,35.7271,14600.0
2010-10-06 12:10:00,53.73,53.73,53.7,53.71,14700.0,35.7337,35.7337,35.7138,35.7204,14700.0
2010-10-06 12:15:00,53.71,53.72,53.69,53.69,17600.0,35.7204,35.7271,35.7071,35.7071,17600.0
2010-10-06 12:20:00,53.7,53.73,53.67,53.67,13600.0,35.7138,35.7337,35.6938,35.6938,13600.0
2010-10-06 12:25:00,53.69,53.7,53.65,53.67,26300.0,35.7071,35.7138,35.6805,35.6938,26300.0
2010-10-06 12:30:00,53.68,53.68,53.64,53.67,24200.0,35.7004,35.7004,35.6738,35.6938,24200.0
2010-10-06 12:35:00,53.66,53.68,53.66,53.66,9500.0,35.6871,35.7004,35.6871,35.6871,9500.0
2010-10-06 12:40:00,53.67,53.69,53.66,53.67,13700.0,35.6938,35.7071,35.6871,35.6938,13700.0
2010-10-06 12:45:00,53.68,53.69,53.66,53.66,10000.0,35.7004,35.7071,35.6871,35.6871,10000.0
2010-10-06 12:50:00,53.66,53.66,53.61,53.61,26700.0,35.6871,35.6871,35.6539,35.6539,26700.0
2010-10-06 12:55:00,53.61,53.63,53.49,53.52,56900.0,35.6539,35.6672,35.5741,35.594,56900.0
2010-10-06 13:00:00,53.53,53.53,53.44,53.45,17600.0,35.6007,35.6007,35.5408,35.5475,17600.0
2010-10-06 13:05:00,53.44,53.45,53.42,53.44,12100.0,35.5408,35.5475,35.5275,35.5408,12100.0
2010-10-06 13:10:00,53.43,53.47,53.43,53.43,10400.0,35.5342,35.5608,35.5342,35.5342,10400.0
2010-10-06 13:15:00,53.44,53.5,53.43,53.43,12600.0,35.5408,35.5807,35.5342,35.5342,12600.0
2010-10-06 13:20:00,53.42,53.46,53.41,53.45,11500.0,35.5275,35.5541,35.5209,35.5475,11500.0
2010-10-06 13:25:00,53.45,53.5,53.45,53.49,19400.0,35.5475,35.5807,35.5475,35.5741,19400.0
2010-10-06 13:30:00,53.49,53.5,53.49,53.5,13800.0,35.5741,35.5807,35.5741,35.5807,13800.0
2010-10-06 13:35:00,53.5,53.5,53.47,53.49,26600.0,35.5807,35.5807,35.5608,35.5741,26600.0
2010-10-06 13:40:00,53.49,53.5,53.48,53.49,13700.0,35.5741,35.5807,35.5674,35.5741,13700.0
2010-10-06 13:45:00,53.49,53.51,53.49,53.5,15900.0,35.5741,35.5874,35.5741,35.5807,15900.0
2010-10-06 13:50:00,53.5,53.5,53.48,53.5,16700.0,35.5807,35.5807,35.5674,35.5807,16700.0
2010-10-06 13:55:00,53.49,53.52,53.48,53.49,59100.0,35.5741,35.594,35.5674,35.5741,59100.0
2010-10-06 14:00:00,53.49,53.52,53.49,53.5,41800.0,35.5741,35.594,35.5741,35.5807,41800.0
2010-10-06 14:05:00,53.49,53.55,53.49,53.52,31000.0,35.5741,35.614,35.5741,35.594,31000.0
2010-10-06 14:10:00,53.52,53.55,53.47,53.53,22100.0,35.594,35.614,35.5608,35.6007,22100.0
2010-10-06 14:15:00,53.54,53.55,53.51,53.55,58900.0,35.6073,35.614,35.5874,35.614,58900.0
2010-10-06 14:20:00,53.55,53.55,53.52,53.52,29400.0,35.614,35.614,35.594,35.594,29400.0
2010-10-06 14:25:00,53.53,53.53,53.49,53.5,49800.0,35.6007,35.6007,35.5741,35.5807,49800.0
2010-10-06 14:30:00,53.51,53.54,53.49,53.53,39100.0,35.5874,35.6073,35.5741,35.6007,39100.0
2010-10-06 14:35:00,53.53,53.53,53.49,53.53,59800.0,35.6007,35.6007,35.5741,35.6007,59800.0
2010-10-06 14:40:00,53.53,53.53,53.47,53.48,36700.0,35.6007,35.6007,35.5608,35.5674,36700.0
2010-10-06 14:45:00,53.49,53.54,53.45,53.53,61700.0,35.5741,35.6073,35.5475,35.6007,61700.0
2010-10-06 14:50:00,53.54,53.55,53.52,53.54,41400.0,35.6073,35.614,35.594,35.6073,41400.0
2010-10-06 14:55:00,53.54,53.55,53.53,53.55,27900.0,35.6073,35.614,35.6007,35.614,27900.0
2010-10-06 15:00:00,53.54,53.55,53.47,53.47,35900.0,35.6073,35.614,35.5608,35.5608,35900.0
2010-10-06 15:05:00,53.48,53.5,53.46,53.48,42200.0,35.5674,35.5807,35.5541,35.5674,42200.0
2010-10-06 15:10:00,53.47,53.51,53.44,53.5,43700.0,35.5608,35.5874,35.5408,35.5807,43700.0
2010-10-06 15:15:00,53.5,53.51,53.49,53.49,19900.0,35.5807,35.5874,35.5741,35.5741,19900.0
2010-10-06 15:20:00,53.5,53.55,53.48,53.49,61300.0,35.5807,35.614,35.5674,35.5741,61300.0
2010-10-06 15:25:00,53.49,53.53,53.49,53.52,32400.0,35.5741,35.6007,35.5741,35.594,32400.0
2010-10-06 15:30:00,53.51,53.52,53.47,53.49,58700.0,35.5874,35.594,35.5608,35.5741,58700.0
2010-10-06 15:35:00,53.49,53.51,53.47,53.51,40300.0,35.5741,35.5874,35.5608,35.5874,40300.0
2010-10-06 15:40:00,53.51,53.54,53.5,53.54,55800.0,35.5874,35.6073,35.5807,35.6073,55800.0
2010-10-06 15:45:00,53.54,53.56,53.51,53.55,98800.0,35.6073,35.6206,35.5874,35.614,98800.0
2010-10-06 15:50:00,53.55,53.57,53.48,53.5,76900.0,35.614,35.6273,35.5674,35.5807,76900.0
2010-10-06 15:55:00,53.5,53.55,53.49,53.55,80900.0,35.5807,35.614,35.5741,35.614,80900.0
2010-10-07 09:30:00,53.76,53.76,53.5,53.62,38000.0,35.7537,35.7537,35.5807,35.6605,38000.0
2010-10-07 09:35:00,53.62,53.68,53.42,53.43,23900.0,35.6605,35.7004,35.5275,35.5342,23900.0
2010-10-07 09:40:00,53.41,53.51,53.39,53.48,68100.0,35.5209,35.5874,35.5076,35.5674,68100.0
2010-10-07 09:45:00,53.49,53.49,53.34,53.39,28200.0,35.5741,35.5741,35.4743,35.5076,28200.0
2010-10-07 09:50:00,53.39,53.51,53.29,53.44,27900.0,35.5076,35.5874,35.4411,35.5408,27900.0
2010-10-07 09:55:00,53.45,53.45,53.31,53.31,25600.0,35.5475,35.5475,35.4544,35.4544,25600.0
2010-10-07 10:00:00,53.3,53.37,53.21,53.35,38200.0,35.4477,35.4943,35.3879,35.481,38200.0
2010-10-07 10:05:00,53.34,53.47,53.34,53.47,29600.0,35.4743,35.5608,35.4743,35.5608,29600.0
2010-10-07 10:10:00,53.47,53.55,53.46,53.48,38000.0,35.5608,35.614,35.5541,35.5674,38000.0
2010-10-07 10:15:00,53.5,53.51,53.36,53.42,26200.0,35.5807,35.5874,35.4876,35.5275,26200.0
2010-10-07 10:20:00,53.42,53.54,53.42,53.49,30400.0,35.5275,35.6073,35.5275,35.5741,30400.0
2010-10-07 10:25:00,53.48,53.53,53.47,53.52,18300.0,35.5674,35.6007,35.5608,35.594,18300.0
2010-10-07 10:30:00,53.52,53.52,53.42,53.44,31600.0,35.594,35.594,35.5275,35.5408,31600.0
2010-10-07 10:35:00,53.44,53.44,53.34,53.36,21300.0,35.5408,35.5408,35.4743,35.4876,21300.0
2010-10-07 10:40:00,53.37,53.38,53.24,53.31,66100.0,35.4943,35.5009,35.4078,35.4544,66100.0
2010-10-07 10:45:00,53.31,53.32,53.23,53.25,73500.0,35.4544,35.461,35.4012,35.4145,73500.0
2010-10-07 10:50:00,53.25,53.33,53.25,53.28,50500.0,35.4145,35.4677,35.4145,35.4344,50500.0
2010-10-07 10:55:00,53.27,53.3,53.26,53.28,28600.0,35.4278,35.4477,35.4211,35.4344,28600.0
2010-10-07 11:00:00,53.28,53.3,53.25,53.27,46800.0,35.4344,35.4477,35.4145,35.4278,46800.0
2010-10-07 11:05:00,53.27,53.3,53.25,53.29,24500.0,35.4278,35.4477,35.4145,35.4411,24500.0
2010-10-07 11:10:00,53.28,53.28,53.22,53.25,50800.0,35.4344,35.4344,35.3945,35.4145,50800.0
2010-10-07 11:15:00,53.25,53.28,53.21,53.21,48000.0,35.4145,35.4344,35.3879,35.3879,48000.0
2010-10-07 11:20:00,53.2,53.26,53.2,53.24,20300.0,35.3812,35.4211,35.3812,35.4078,20300.0
2010-10-07 11:25:00,53.22,53.26,53.19,53.2,16800.0,35.3945,35.4211,35.3746,35.3812,16800.0
2010-10-07 11:30:00,53.21,53.29,53.21,53.25,77400.0,35.3879,35.4411,35.3879,35.4145,77400.0
2010-10-07 11:35:00,53.26,53.3,53.26,53.26,81900.0,35.4211,35.4477,35.4211,35.4211,81900.0
2010-10-07 11:40:00,53.25,53.28,53.25,53.27,26500.0,35.4145,35.4344,35.4145,35.4278,26500.0
2010-10-07 11:45:00,53.28,53.28,53.23,53.23,41000.0,35.4344,35.4344,35.4012,35.4012,41000.0
2010-10-07 11:50:00,53.25,53.28,53.23,53.28,18500.0,35.4145,35.4344,35.4012,35.4344,18500.0
2010-10-07 11:55:00,53.28,53.28,53.26,53.28,20900.0,35.4344,35.4344,35.4211,35.4344,20900.0
2010-10-07 12:00:00,53.28,53.28,53.23,53.25,28800.0,35.4344,35.4344,35.4012,35.4145,28800.0
2010-10-07 12:05:00,53.25,53.28,53.22,53.28,31600.0,35.4145,35.4344,35.3945,35.4344,31600.0
2010-10-07 12:10:00,53.28,53.28,53.24,53.27,24000.0,35.4344,35.4344,35.4078,35.4278,24000.0
2010-10-07 12:15:00,53.27,53.27,53.2,53.21,19400.0,35.4278,35.4278,35.3812,35.3879,19400.0
2010-10-07 12:20:00,53.2,53.23,53.17,53.2,20700.0,35.3812,35.4012,35.3613,35.3812,20700.0
2010-10-07 12:25:00,53.2,53.2,53.12,53.13,18100.0,35.3812,35.3812,35.328,35.3347,18100.0
2010-10-07 12:30:00,53.14,53.14,53.09,53.09,37200.0,35.3413,35.3413,35.3081,35.3081,37200.0
2010-10-07 12:35:00,53.1,53.11,53.0,53.04,46100.0,35.3147,35.3214,35.2482,35.2748,46100.0
2010-10-07 12:40:00,53.05,53.06,53.01,53.03,24900.0,35.2815,35.2881,35.2549,35.2682,24900.0
2010-10-07 12:45:00,53.03,53.08,53.0,53.0,14700.0,35.2682,35.3014,35.2482,35.2482,14700.0
2010-10-07 12:50:00,53.01,53.02,52.98,52.99,20300.0,35.2549,35.2615,35.2349,35.2416,20300.0
2010-10-07 12:55:00,53.0,53.01,52.98,53.0,12500.0,35.2482,35.2549,35.2349,35.2482,12500.0
2010-10-07 13:00:00,53.02,53.05,53.0,53.04,24500.0,35.2615,35.2815,35.2482,35.2748,24500.0
2010-10-07 13:05:00,53.04,53.09,53.03,53.07,42800.0,35.2748,35.3081,35.2682,35.2948,42800.0
2010-10-07 13:10:00,53.07,53.07,53.0,53.02,55600.0,35.2948,35.2948,35.2482,35.2615,55600.0
2010-10-07 13:15:00,53.02,53.09,53.02,53.05,22200.0,35.2615,35.3081,35.2615,35.2815,22200.0
2010-10-07 13:20:00,53.05,53.1,53.05,53.07,14700.0,35.2815,35.3147,35.2815,35.2948,14700.0
2010-10-07 13:25:00,53.07,53.11,53.06,53.09,16400.0,35.2948,35.3214,35.2881,35.3081,16400.0
2010-10-07 13:30:00,53.09,53.16,53.09,53.15,33000.0,35.3081,35.3546,35.3081,35.348,33000.0
2010-10-07 13:35:00,53.15,53.15,53.09,53.13,37200.0,35.348,35.348,35.3081,35.3347,37200.0
2010-10-07 13:40:00,53.14,53.17,53.12,53.17,15000.0,35.3413,35.3613,35.328,35.3613,15000.0
2010-10-07 13:45:00,53.17,53.19,53.15,53.18,16100.0,35.3613,35.3746,35.348,35.3679,16100.0
2010-10-07 13:50:00,53.18,53.21,53.17,53.21,13700.0,35.3679,35.3879,35.3613,35.3879,13700.0
2010-10-07 13:55:00,53.21,53.29,53.21,53.25,44100.0,35.3879,35.4411,35.3879,35.4145,44100.0
2010-10-07 14:00:00,53.24,53.29,53.23,53.27,57700.0,35.4078,35.4411,35.4012,35.4278,57700.0
2010-10-07 14:05:00,53.27,53.28,53.24,53.25,79900.0,35.4278,35.4344,35.4078,35.4145,79900.0
2010-10-07 14:10:00,53.26,53.31,53.25,53.29,59700.0,35.4211,35.4544,35.4145,35.4411,59700.0
2010-10-07 14:15:00,53.3,53.3,53.25,53.28,43100.0,35.4477,35.4477,35.4145,35.4344,43100.0
2010-10-07 14:20:00,53.28,53.3,53.26,53.28,38700.0,35.4344,35.4477,35.4211,35.4344,38700.0
2010-10-07 14:25:00,53.28,53.29,53.25,53.25,13500.0,35.4344,35.4411,35.4145,35.4145,13500.0
2010-10-07 14:30:00,53.26,53.29,53.25,53.29,21800.0,35.4211,35.4411,35.4145,35.4411,21800.0
2010-10-07 14:35:00,53.28,53.3,53.27,53.28,22600.0,35.4344,35.4477,35.4278,35.4344,22600.0
2010-10-07 14:40:00,53.29,53.29,53.26,53.27,21100.0,35.4411,35.4411,35.4211,35.4278,21100.0
2010-10-07 14:45:00,53.28,53.28,53.23,53.26,42300.0,35.4344,35.4344,35.4012,35.4211,42300.0
2010-10-07 14:50:00,53.26,53.3,53.23,53.28,39600.0,35.4211,35.4477,35.4012,35.4344,39600.0
2010-10-07 14:55:00,53.28,53.32,53.27,53.31,36500.0,35.4344,35.461,35.4278,35.4544,36500.0
2010-10-07 15:00:00,53.31,53.32,53.25,53.3,47300.0,35.4544,35.461,35.4145,35.4477,47300.0
2010-10-07 15:05:00,53.31,53.32,53.27,53.29,88500.0,35.4544,35.461,35.4278,35.4411,88500.0
2010-10-07 15:10:00,53.3,53.3,53.25,53.27,35800.0,35.4477,35.4477,35.4145,35.4278,35800.0
2010-10-07 15:15:00,53.27,53.3,53.24,53.26,66000.0,35.4278,35.4477,35.4078,35.4211,66000.0
2010-10-07 15:20:00,53.26,53.29,53.24,53.26,37100.0,35.4211,35.4411,35.4078,35.4211,37100.0
2010-10-07 15:25:00,53.26,53.27,53.22,53.22,37500.0,35.4211,35.4278,35.3945,35.3945,37500.0
2010-10-07 15:30:00,53.22,53.22,53.16,53.19,60000.0,35.3945,35.3945,35.3546,35.3746,60000.0
2010-10-07 15:35:00,53.2,53.28,53.19,53.26,72600.0,35.3812,35.4344,35.3746,35.4211,72600.0
2010-10-07 15:40:00,53.27,53.29,53.25,53.29,43700.0,35.4278,35.4411,35.4145,35.4411,43700.0
2010-10-07 15:45:00,53.29,53.34,53.23,53.25,117300.0,35.4411,35.4743,35.4012,35.4145,117300.0
2010-10-07 15:50:00,53.24,53.28,53.22,53.22,50900.0,35.4078,35.4344,35.3945,35.3945,50900.0
2010-10-07 15:55:00,53.22,53.27,53.2,53.26,100100.0,35.3945,35.4278,35.3812,35.4211,100100.0
2010-10-08 09:30:00,53.25,53.37,53.09,53.14,54700.0,35.4145,35.4943,35.3081,35.3413,54700.0
2010-10-08 09:35:00,53.15,53.19,52.98,53.19,67700.0,35.348,35.3746,35.2349,35.3746,67700.0
2010-10-08 09:40:00,53.19,53.27,53.11,53.21,38200.0,35.3746,35.4278,35.3214,35.3879,38200.0
2010-10-08 09:45:00,53.21,53.26,53.1,53.16,48000.0,35.3879,35.4211,35.3147,35.3546,48000.0
2010-10-08 09:50:00,53.16,53.25,53.14,53.21,35000.0,35.3546,35.4145,35.3413,35.3879,35000.0
2010-10-08 09:55:00,53.21,53.25,53.17,53.22,19500.0,35.3879,35.4145,35.3613,35.3945,19500.0
2010-10-08 10:00:00,53.23,53.25,53.2,53.24,37000.0,35.4012,35.4145,35.3812,35.4078,37000.0
2010-10-08 10:05:00,53.23,53.25,53.1,53.14,87600.0,35.4012,35.4145,35.3147,35.3413,87600.0
2010-10-08 10:10:00,53.13,53.23,53.1,53.12,44200.0,35.3347,35.4012,35.3147,35.328,44200.0
2010-10-08 10:15:00,53.14,53.19,53.14,53.16,39800.0,35.3413,35.3746,35.3413,35.3546,39800.0
2010-10-08 10:20:00,53.16,53.18,53.1,53.14,33500.0,35.3546,35.3679,35.3147,35.3413,33500.0
2010-10-08 10:25:00,53.14,53.16,53.06,53.1,53100.0,35.3413,35.3546,35.2881,35.3147,53100.0
2010-10-08 10:30:00,53.08,53.11,52.93,52.95,192800.0,35.3014,35.3214,35.2017,35.215,192800.0
2010-10-08 10:35:00,52.96,53.04,52.96,53.04,25100.0,35.2216,35.2748,35.2216,35.2748,25100.0
2010-10-08 10:40:00,53.05,53.13,53.05,53.1,35100.0,35.2815,35.3347,35.2815,35.3147,35100.0
2010-10-08 10:45:00,53.1,53.1,53.05,53.05,44200.0,35.3147,35.3147,35.2815,35.2815,44200.0
2010-10-08 10:50:00,53.07,53.1,53.06,53.09,18400.0,35.2948,35.3147,35.2881,35.3081,18400.0
2010-10-08 10:55:00,53.09,53.11,53.08,53.1,69900.0,35.3081,35.3214,35.3014,35.3147,69900.0
2010-10-08 11:00:00,53.1,53.1,53.09,53.1,49200.0,35.3147,35.3147,35.3081,35.3147,49200.0
2010-10-08 11:05:00,53.1,53.18,53.1,53.13,43100.0,35.3147,35.3679,35.3147,35.3347,43100.0
2010-10-08 11:10:00,53.13,53.15,53.13,53.14,37400.0,35.3347,35.348,35.3347,35.3413,37400.0
2010-10-08 11:15:00,53.13,53.35,53.13,53.29,52600.0,35.3347,35.481,35.3347,35.4411,52600.0
2010-10-08 11:20:00,53.28,53.33,53.25,53.32,25300.0,35.4344,35.4677,35.4145,35.461,25300.0
2010-10-08 11:25:00,53.31,53.36,53.3,53.36,36700.0,35.4544,35.4876,35.4477,35.4876,36700.0
2010-10-08 11:30:00,53.37,53.46,53.36,53.43,54000.0,35.4943,35.5541,35.4876,35.5342,54000.0
2010-10-08 11:35:00,53.41,53.44,53.4,53.4,25400.0,35.5209,35.5408,35.5142,35.5142,25400.0
2010-10-08 11:40:00,53.4,53.46,53.4,53.46,11500.0,35.5142,35.5541,35.5142,35.5541,11500.0
2010-10-08 11:45:00,53.46,53.49,53.46,53.48,9700.0,35.5541,35.5741,35.5541,35.5674,9700.0
2010-10-08 11:50:00,53.49,53.5,53.47,53.48,13000.0,35.5741,35.5807,35.5608,35.5674,13000.0
2010-10-08 11:55:00,53.48,53.5,53.46,53.47,17000.0,35.5674,35.5807,35.5541,35.5608,17000.0
2010-10-08 12:00:00,53.48,53.49,53.44,53.47,19400.0,35.5674,35.5741,35.5408,35.5608,19400.0
2010-10-08 12:05:00,53.45,53.45,53.41,53.42,18200.0,35.5475,35.5475,35.5209,35.5275,18200.0
2010-10-08 12:10:00,53.42,53.44,53.4,53.42,16500.0,35.5275,35.5408,35.5142,35.5275,16500.0
2010-10-08 12:15:00,53.42,53.46,53.4,53.42,16900.0,35.5275,35.5541,35.5142,35.5275,16900.0
2010-10-08 12:20:00,53.42,53.45,53.41,53.42,12700.0,35.5275,35.5475,35.5209,35.5275,12700.0
2010-10-08 12:25:00,53.42,53.44,53.41,53.41,4100.0,35.5275,35.5408,35.5209,35.5209,4100.0
2010-10-08 12:30:00,53.41,53.49,53.41,53.49,24100.0,35.5209,35.5741,35.5209,35.5741,24100.0
2010-10-08 12:35:00,53.48,53.5,53.47,53.49,18400.0,35.5674,35.5807,35.5608,35.5741,18400.0
2010-10-08 12:40:00,53.49,53.53,53.48,53.52,41100.0,35.5741,35.6007,35.5674,35.594,41100.0
2010-10-08 12:45:00,53.52,53.55,53.49,53.53,18100.0,35.594,35.614,35.5741,35.6007,18100.0
2010-10-08 12:50:00,53.52,53.57,53.5,53.56,15600.0,35.594,35.6273,35.5807,35.6206,15600.0
2010-10-08 12:55:00,53.55,53.57,53.49,53.5,22800.0,35.614,35.6273,35.5741,35.5807,22800.0
2010-10-08 13:00:00,53.5,53.55,53.5,53.51,22400.0,35.5807,35.614,35.5807,35.5874,22400.0
2010-10-08 13:05:00,53.51,53.52,53.48,53.49,7700.0,35.5874,35.594,35.5674,35.5741,7700.0
2010-10-08 13:10:00,53.48,53.52,53.47,53.5,14900.0,35.5674,35.594,35.5608,35.5807,14900.0
2010-10-08 13:15:00,53.5,53.51,53.49,53.51,13400.0,35.5807,35.5874,35.5741,35.5874,13400.0
2010-10-08 13:20:00,53.5,53.51,53.42,53.43,19700.0,35.5807,35.5874,35.5275,35.5342,19700.0
2010-10-08 13:25:00,53.44,53.5,53.44,53.5,12900.0,35.5408,35.5807,35.5408,35.5807,12900.0
2010-10-08 13:30:00,53.5,53.51,53.48,53.51,39000.0,35.5807,35.5874,35.5674,35.5874,39000.0
2010-10-08 13:35:00,53.51,53.52,53.48,53.49,19800.0,35.5874,35.594,35.5674,35.5741,19800.0
2010-10-08 13:40:00,53.48,53.49,53.41,53.41,10400.0,35.5674,35.5741,35.5209,35.5209,10400.0
2010-10-08 13:45:00,53.41,53.42,53.33,53.36,23200.0,35.5209,35.5275,35.4677,35.4876,23200.0
2010-10-08 13:50:00,53.36,53.39,53.34,53.39,16900.0,35.4876,35.5076,35.4743,35.5076,16900.0
2010-10-08 13:55:00,53.38,53.38,53.31,53.34,16800.0,35.5009,35.5009,35.4544,35.4743,16800.0
2010-10-08 14:00:00,53.35,53.37,53.29,53.35,22800.0,35.481,35.4943,35.4411,35.481,22800.0
2010-10-08 14:05:00,53.35,53.39,53.33,53.35,16600.0,35.481,35.5076,35.4677,35.481,16600.0
2010-10-08 14:10:00,53.35,53.37,53.33,53.35,14000.0,35.481,35.4943,35.4677,35.481,14000.0
2010-10-08 14:15:00,53.34,53.38,53.34,53.36,11600.0,35.4743,35.5009,35.4743,35.4876,11600.0
2010-10-08 14:20:00,53.36,53.42,53.35,53.41,15900.0,35.4876,35.5275,35.481,35.5209,15900.0
2010-10-08 14:25:00,53.41,53.45,53.37,53.42,14900.0,35.5209,35.5475,35.4943,35.5275,14900.0
2010-10-08 14:30:00,53.42,53.45,53.41,53.41,14600.0,35.5275,35.5475,35.5209,35.5209,14600.0
2010-10-08 14:35:00,53.41,53.45,53.4,53.44,23500.0,35.5209,35.5475,35.5142,35.5408,23500.0
2010-10-08 14:40:00,53.44,53.49,53.4,53.49,19700.0,35.5408,35.5741,35.5142,35.5741,19700.0
2010-10-08 14:45:00,53.49,53.5,53.45,53.46,19800.0,35.5741,35.5807,35.5475,35.5541,19800.0
2010-10-08 14:50:00,53.45,53.46,53.41,53.44,20700.0,35.5475,35.5541,35.5209,35.5408,20700.0
2010-10-08 14:55:00,53.43,53.47,53.41,53.41,17300.0,35.5342,35.5608,35.5209,35.5209,17300.0
2010-10-08 15:00:00,53.42,53.5,53.42,53.5,27900.0,35.5275,35.5807,35.5275,35.5807,27900.0
2010-10-08 15:05:00,53.49,53.55,53.47,53.55,24200.0,35.5741,35.614,35.5608,35.614,24200.0
2010-10-08 15:10:00,53.54,53.58,53.53,53.55,31300.0,35.6073,35.6339,35.6007,35.614,31300.0
2010-10-08 15:15:00,53.55,53.55,53.53,53.55,12500.0,35.614,35.614,35.6007,35.614,12500.0
2010-10-08 15:20:00,53.54,53.55,53.48,53.48,28700.0,35.6073,35.614,35.5674,35.5674,28700.0
2010-10-08 15:25:00,53.49,53.5,53.45,53.46,19400.0,35.5741,35.5807,35.5475,35.5541,19400.0
2010-10-08 15:30:00,53.46,53.55,53.46,53.54,37500.0,35.5541,35.614,35.5541,35.6073,37500.0
2010-10-08 15:35:00,53.53,53.59,53.53,53.56,35800.0,35.6007,35.6406,35.6007,35.6206,35800.0
2010-10-08 15:40:00,53.55,53.62,53.53,53.58,50700.0,35.614,35.6605,35.6007,35.6339,50700.0
2010-10-08 15:45:00,53.57,53.58,53.5,53.52,30700.0,35.6273,35.6339,35.5807,35.594,30700.0
2010-10-08 15:50:00,53.52,53.56,53.51,53.55,53700.0,35.594,35.6206,35.5874,35.614,53700.0
2010-10-08 15:55:00,53.55,53.55,53.42,53.44,120000.0,35.614,35.614,35.5275,35.5408,120000.0
2010-10-11 09:30:00,53.49,53.67,53.39,53.4,32500.0,35.5741,35.6938,35.5076,35.5142,32500.0
2010-10-11 09:35:00,53.41,53.6,53.41,53.55,28100.0,35.5209,35.6472,35.5209,35.614,28100.0
2010-10-11 09:40:00,53.55,53.66,53.55,53.62,34100.0,35.614,35.6871,35.614,35.6605,34100.0
2010-10-11 09:45:00,53.62,53.62,53.39,53.41,22200.0,35.6605,35.6605,35.5076,35.5209,22200.0
2010-10-11 09:50:00,53.42,53.42,53.28,53.37,40800.0,35.5275,35.5275,35.4344,35.4943,40800.0
2010-10-11 09:55:00,53.37,53.43,53.34,53.39,29500.0,35.4943,35.5342,35.4743,35.5076,29500.0
2010-10-11 10:00:00,53.4,53.47,53.4,53.45,28000.0,35.5142,35.5608,35.5142,35.5475,28000.0
2010-10-11 10:05:00,53.44,53.52,53.44,53.47,20400.0,35.5408,35.594,35.5408,35.5608,20400.0
2010-10-11 10:10:00,53.46,53.46,53.36,53.42,21900.0,35.5541,35.5541,35.4876,35.5275,21900.0
2010-10-11 10:15:00,53.42,53.45,53.41,53.42,10200.0,35.5275,35.5475,35.5209,35.5275,10200.0
2010-10-11 10:20:00,53.41,53.47,53.4,53.46,10100.0,35.5209,35.5608,35.5142,35.5541,10100.0
2010-10-11 10:25:00,53.47,53.56,53.46,53.55,13200.0,35.5608,35.6206,35.5541,35.614,13200.0
2010-10-11 10:30:00,53.55,53.6,53.43,53.47,22500.0,35.614,35.6472,35.5342,35.5608,22500.0
2010-10-11 10:35:00,53.47,53.47,53.41,53.43,13700.0,35.5608,35.5608,35.5209,35.5342,13700.0
2010-10-11 10:40:00,53.44,53.51,53.44,53.47,11400.0,35.5408,35.5874,35.5408,35.5608,11400.0
2010-10-11 10:45:00,53.46,53.46,53.26,53.27,52000.0,35.5541,35.5541,35.4211,35.4278,52000.0
2010-10-11 10:50:00,53.26,53.31,53.25,53.27,12400.0,35.4211,35.4544,35.4145,35.4278,12400.0
2010-10-11 10:55:00,53.28,53.33,53.28,53.32,10100.0,35.4344,35.4677,35.4344,35.461,10100.0
2010-10-11 11:00:00,53.32,53.38,53.26,53.27,11200.0,35.461,35.5009,35.4211,35.4278,11200.0
2010-10-11 11:05:00,53.27,53.27,53.23,53.27,20300.0,35.4278,35.4278,35.4012,35.4278,20300.0
2010-10-11 11:10:00,53.28,53.38,53.27,53.36,17500.0,35.4344,35.5009,35.4278,35.4876,17500.0
2010-10-11 11:15:00,53.35,53.37,53.3,53.31,14600.0,35.481,35.4943,35.4477,35.4544,14600.0
2010-10-11 11:20:00,53.31,53.36,53.3,53.34,19900.0,35.4544,35.4876,35.4477,35.4743,19900.0
2010-10-11 11:25:00,53.35,53.4,53.35,53.37,5500.0,35.481,35.5142,35.481,35.4943,5500.0
2010-10-11 11:30:00,53.37,53.45,53.37,53.43,10400.0,35.4943,35.5475,35.4943,35.5342,10400.0
2010-10-11 11:35:00,53.42,53.48,53.42,53.46,23300.0,35.5275,35.5674,35.5275,35.5541,23300.0
2010-10-11 11:40:00,53.47,53.49,53.42,53.43,27100.0,35.5608,35.5741,35.5275,35.5342,27100.0
2010-10-11 11:45:00,53.43,53.45,53.4,53.44,9400.0,35.5342,35.5475,35.5142,35.5408,9400.0
2010-10-11 11:50:00,53.44,53.48,53.42,53.48,11900.0,35.5408,35.5674,35.5275,35.5674,11900.0
2010-10-11 11:55:00,53.48,53.48,53.39,53.4,8100.0,35.5674,35.5674,35.5076,35.5142,8100.0
2010-10-11 12:00:00,53.4,53.42,53.38,53.38,7300.0,35.5142,35.5275,35.5009,35.5009,7300.0
2010-10-11 12:05:00,53.38,53.38,53.34,53.35,9900.0,35.5009,35.5009,35.4743,35.481,9900.0
2010-10-11 12:10:00,53.35,53.35,53.31,53.32,13100.0,35.481,35.481,35.4544,35.461,13100.0
2010-10-11 12:15:00,53.32,53.33,53.23,53.26,34500.0,35.461,35.4677,35.4012,35.4211,34500.0
2010-10-11 12:20:00,53.26,53.3,53.25,53.27,18100.0,35.4211,35.4477,35.4145,35.4278,18100.0
2010-10-11 12:25:00,53.27,53.27,53.21,53.21,40600.0,35.4278,35.4278,35.3879,35.3879,40600.0
2010-10-11 12:30:00,53.22,53.25,53.2,53.25,30100.0,35.3945,35.4145,35.3812,35.4145,30100.0
2010-10-11 12:35:00,53.25,53.38,53.25,53.38,17100.0,35.4145,35.5009,35.4145,35.5009,17100.0
2010-10-11 12:40:00,53.38,53.38,53.33,53.34,16200.0,35.5009,35.5009,35.4677,35.4743,16200.0
2010-10-11 12:45:00,53.34,53.34,53.31,53.32,6600.0,35.4743,35.4743,35.4544,35.461,6600.0
2010-10-11 12:50:00,53.33,53.33,53.28,53.29,24800.0,35.4677,35.4677,35.4344,35.4411,24800.0
2010-10-11 12:55:00,53.31,53.34,53.28,53.3,12300.0,35.4544,35.4743,35.4344,35.4477,12300.0
2010-10-11 13:00:00,53.29,53.32,53.26,53.28,30400.0,35.4411,35.461,35.4211,35.4344,30400.0
2010-10-11 13:05:00,53.3,53.34,53.3,53.34,6600.0,35.4477,35.4743,35.4477,35.4743,6600.0
2010-10-11 13:10:00,53.34,53.38,53.34,53.37,20000.0,35.4743,35.5009,35.4743,35.4943,20000.0
2010-10-11 13:15:00,53.37,53.38,53.33,53.37,22000.0,35.4943,35.5009,35.4677,35.4943,22000.0
2010-10-11 13:20:00,53.36,53.38,53.34,53.38,11700.0,35.4876,35.5009,35.4743,35.5009,11700.0
2010-10-11 13:25:00,53.37,53.43,53.37,53.43,9700.0,35.4943,35.5342,35.4943,35.5342,9700.0
2010-10-11 13:30:00,53.43,53.43,53.37,53.38,10100.0,35.5342,35.5342,35.4943,35.5009,10100.0
2010-10-11 13:35:00,53.37,53.45,53.37,53.44,15200.0,35.4943,35.5475,35.4943,35.5408,15200.0
2010-10-11 13:40:00,53.44,53.47,53.44,53.46,11100.0,35.5408,35.5608,35.5408,35.5541,11100.0
2010-10-11 13:45:00,53.46,53.5,53.44,53.5,8000.0,35.5541,35.5807,35.5408,35.5807,8000.0
2010-10-11 13:50:00,53.5,53.51,53.46,53.46,7300.0,35.5807,35.5874,35.5541,35.5541,7300.0
2010-10-11 13:55:00,53.46,53.46,53.42,53.46,22100.0,35.5541,35.5541,35.5275,35.5541,22100.0
2010-10-11 14:00:00,53.46,53.46,53.41,53.41,16800.0,35.5541,35.5541,35.5209,35.5209,16800.0
2010-10-11 14:05:00,53.42,53.47,53.42,53.46,54200.0,35.5275,35.5608,35.5275,35.5541,54200.0
2010-10-11 14:10:00,53.46,53.46,53.42,53.42,13900.0,35.5541,35.5541,35.5275,35.5275,13900.0
2010-10-11 14:15:00,53.42,53.43,53.4,53.4,25800.0,35.5275,35.5342,35.5142,35.5142,25800.0
2010-10-11 14:20:00,53.41,53.43,53.41,53.42,14400.0,35.5209,35.5342,35.5209,35.5275,14400.0
2010-10-11 14:25:00,53.42,53.42,53.39,53.4,10300.0,35.5275,35.5275,35.5076,35.5142,10300.0
2010-10-11 14:30:00,53.4,53.41,53.39,53.39,16800.0,35.5142,35.5209,35.5076,35.5076,16800.0
2010-10-11 14:35:00,53.4,53.4,53.39,53.4,19300.0,35.5142,35.5142,35.5076,35.5142,19300.0
2010-10-11 14:40:00,53.4,53.4,53.35,53.35,38400.0,35.5142,35.5142,35.481,35.481,38400.0
2010-10-11 14:45:00,53.35,53.36,53.32,53.33,26200.0,35.481,35.4876,35.461,35.4677,26200.0
2010-10-11 14:50:00,53.33,53.33,53.3,53.31,28300.0,35.4677,35.4677,35.4477,35.4544,28300.0
2010-10-11 14:55:00,53.3,53.33,53.29,53.29,37500.0,35.4477,35.4677,35.4411,35.4411,37500.0
2010-10-11 15:00:00,53.3,53.31,53.28,53.28,41200.0,35.4477,35.4544,35.4344,35.4344,41200.0
2010-10-11 15:05:00,53.29,53.31,53.28,53.31,56400.0,35.4411,35.4544,35.4344,35.4544,56400.0
2010-10-11 15:10:00,53.31,53.31,53.23,53.23,29900.0,35.4544,35.4544,35.4012,35.4012,29900.0
2010-10-11 15:15:00,53.23,53.28,53.23,53.27,34800.0,35.4012,35.4344,35.4012,35.4278,34800.0
2010-10-11 15:20:00,53.27,53.27,53.24,53.24,18400.0,35.4278,35.4278,35.4078,35.4078,18400.0
2010-10-11 15:25:00,53.24,53.25,53.2,53.22,38800.0,35.4078,35.4145,35.3812,35.3945,38800.0
2010-10-11 15:30:00,53.22,53.23,53.14,53.15,55200.0,35.3945,35.4012,35.3413,35.348,55200.0
2010-10-11 15:35:00,53.15,53.17,53.1,53.11,33100.0,35.348,35.3613,35.3147,35.3214,33100.0
2010-10-11 15:40:00,53.11,53.12,53.05,53.11,70700.0,35.3214,35.328,35.2815,35.3214,70700.0
2010-10-11 15:45:00,53.12,53.18,53.1,53.17,48500.0,35.328,35.3679,35.3147,35.3613,48500.0
2010-10-11 15:50:00,53.17,53.21,53.14,53.18,101600.0,35.3613,35.3879,35.3413,35.3679,101600.0
2010-10-11 15:55:00,53.18,53.2,53.16,53.19,70000.0,35.3679,35.3812,35.3546,35.3746,70000.0
2010-10-12 09:30:00,53.0,53.01,52.54,52.54,112300.0,35.2482,35.2549,34.9423,34.9423,112300.0
2010-10-12 09:35:00,52.54,52.62,52.36,52.39,77700.0,34.9423,34.9955,34.8226,34.8425,77700.0
2010-10-12 09:40:00,52.38,52.47,52.33,52.45,50800.0,34.8359,34.8957,34.8026,34.8824,50800.0
2010-10-12 09:45:00,52.44,52.44,52.19,52.23,76900.0,34.8758,34.8758,34.7095,34.7361,76900.0
2010-10-12 09:50:00,52.22,52.26,52.12,52.13,84400.0,34.7295,34.7561,34.663,34.6696,84400.0
2010-10-12 09:55:00,52.14,52.45,52.14,52.43,38500.0,34.6763,34.8824,34.6763,34.8691,38500.0
2010-10-12 10:00:00,52.42,52.55,52.37,52.55,52700.0,34.8625,34.9489,34.8292,34.9489,52700.0
2010-10-12 10:05:00,52.54,52.59,52.52,52.53,36700.0,34.9423,34.9755,34.929,34.9356,36700.0
2010-10-12 10:10:00,52.52,52.58,52.49,52.56,36400.0,34.929,34.9689,34.909,34.9556,36400.0
2010-10-12 10:15:00,52.56,52.62,52.55,52.59,65800.0,34.9556,34.9955,34.9489,34.9755,65800.0
2010-10-12 10:20:00,52.58,52.63,52.47,52.48,44500.0,34.9689,35.0021,34.8957,34.9024,44500.0
2010-10-12 10:25:00,52.48,52.5,52.41,52.43,40000.0,34.9024,34.9157,34.8558,34.8691,40000.0
2010-10-12 10:30:00,52.42,52.48,52.42,52.44,66200.0,34.8625,34.9024,34.8625,34.8758,66200.0
2010-10-12 10:35:00,52.45,52.49,52.43,52.49,32900.0,34.8824,34.909,34.8691,34.909,32900.0
2010-10-12 10:40:00,52.49,52.66,52.48,52.63,45300.0,34.909,35.0221,34.9024,35.0021,45300.0
2010-10-12 10:45:00,52.64,52.74,52.64,52.65,48200.0,35.0088,35.0753,35.0088,35.0154,48200.0
2010-10-12 10:50:00,52.64,52.66,52.6,52.65,38400.0,35.0088,35.0221,34.9822,35.0154,38400.0
2010-10-12 10:55:00,52.65,52.73,52.59,52.61,42800.0,35.0154,35.0686,34.9755,34.9888,42800.0
2010-10-12 11:00:00,52.62,52.71,52.61,52.71,48300.0,34.9955,35.0553,34.9888,35.0553,48300.0
2010-10-12 11:05:00,52.71,52.82,52.7,52.78,42800.0,35.0553,35.1285,35.0487,35.1019,42800.0
2010-10-12 11:10:00,52.78,52.81,52.73,52.75,36700.0,35.1019,35.1218,35.0686,35.0819,36700.0
2010-10-12 11:15:00,52.75,52.81,52.74,52.76,32800.0,35.0819,35.1218,35.0753,35.0886,32800.0
2010-10-12 11:20:00,52.76,52.8,52.76,52.78,24900.0,35.0886,35.1152,35.0886,35.1019,24900.0
2010-10-12 11:25:00,52.79,52.89,52.78,52.88,30100.0,35.1085,35.1751,35.1019,35.1684,30100.0
2010-10-12 11:30:00,52.88,52.92,52.87,52.9,48100.0,35.1684,35.195,35.1618,35.1817,48100.0
2010-10-12 11:35:00,52.9,52.96,52.89,52.91,28700.0,35.1817,35.2216,35.1751,35.1884,28700.0
2010-10-12 11:40:00,52.9,52.91,52.79,52.8,25800.0,35.1817,35.1884,35.1085,35.1152,25800.0
2010-10-12 11:45:00,52.8,52.8,52.76,52.8,22700.0,35.1152,35.1152,35.0886,35.1152,22700.0
2010-10-12 11:50:00,52.81,52.81,52.75,52.78,14900.0,35.1218,35.1218,35.0819,35.1019,14900.0
2010-10-12 11:55:00,52.78,52.85,52.77,52.84,35100.0,35.1019,35.1484,35.0952,35.1418,35100.0
2010-10-12 12:00:00,52.85,52.88,52.82,52.83,25600.0,35.1484,35.1684,35.1285,35.1351,25600.0
2010-10-12 12:05:00,52.81,52.85,52.8,52.82,22700.0,35.1218,35.1484,35.1152,35.1285,22700.0
2010-10-12 12:10:00,52.81,52.86,52.79,52.86,19200.0,35.1218,35.1551,35.1085,35.1551,19200.0
2010-10-12 12:15:00,52.86,52.94,52.86,52.94,43100.0,35.1551,35.2083,35.1551,35.2083,43100.0
2010-10-12 12:20:00,52.94,52.98,52.81,52.82,26800.0,35.2083,35.2349,35.1218,35.1285,26800.0
2010-10-12 12:25:00,52.82,52.82,52.79,52.81,28700.0,35.1285,35.1285,35.1085,35.1218,28700.0
2010-10-12 12:30:00,52.81,52.85,52.81,52.85,17100.0,35.1218,35.1484,35.1218,35.1484,17100.0
2010-10-12 12:35:00,52.86,52.86,52.83,52.85,14700.0,35.1551,35.1551,35.1351,35.1484,14700.0
2010-10-12 12:40:00,52.84,52.88,52.84,52.85,11100.0,35.1418,35.1684,35.1418,35.1484,11100.0
2010-10-12 12:45:00,52.86,52.87,52.85,52.86,16000.0,35.1551,35.1618,35.1484,35.1551,16000.0
2010-10-12 12:50:00,52.85,52.88,52.84,52.88,12700.0,35.1484,35.1684,35.1418,35.1684,12700.0
2010-10-12 12:55:00,52.88,52.88,52.84,52.84,8600.0,35.1684,35.1684,35.1418,35.1418,8600.0
2010-10-12 13:00:00,52.84,52.85,52.8,52.83,15700.0,35.1418,35.1484,35.1152,35.1351,15700.0
2010-10-12 13:05:00,52.83,52.83,52.79,52.82,15200.0,35.1351,35.1351,35.1085,35.1285,15200.0
2010-10-12 13:10:00,52.82,52.83,52.79,52.79,29300.0,35.1285,35.1351,35.1085,35.1085,29300.0
2010-10-12 13:15:00,52.78,52.83,52.76,52.81,21800.0,35.1019,35.1351,35.0886,35.1218,21800.0
2010-10-12 13:20:00,52.82,52.86,52.82,52.86,22800.0,35.1285,35.1551,35.1285,35.1551,22800.0
2010-10-12 13:25:00,52.86,52.86,52.84,52.85,9700.0,35.1551,35.1551,35.1418,35.1484,9700.0
2010-10-12 13:30:00,52.85,52.85,52.81,52.81,9400.0,35.1484,35.1484,35.1218,35.1218,9400.0
2010-10-12 13:35:00,52.81,52.81,52.77,52.77,8600.0,35.1218,35.1218,35.0952,35.0952,8600.0
2010-10-12 13:40:00,52.77,52.79,52.77,52.79,19300.0,35.0952,35.1085,35.0952,35.1085,19300.0
2010-10-12 13:45:00,52.79,52.86,52.78,52.83,25000.0,35.1085,35.1551,35.1019,35.1351,25000.0
2010-10-12 13:50:00,52.83,52.85,52.82,52.82,15900.0,35.1351,35.1484,35.1285,35.1285,15900.0
2010-10-12 13:55:00,52.82,52.83,52.78,52.79,15700.0,35.1285,35.1351,35.1019,35.1085,15700.0
2010-10-12 14:00:00,52.81,53.0,52.74,52.93,67200.0,35.1218,35.2482,35.0753,35.2017,67200.0
2010-10-12 14:05:00,52.94,52.97,52.88,52.91,36700.0,35.2083,35.2283,35.1684,35.1884,36700.0
2010-10-12 14:10:00,52.92,53.09,52.92,53.05,44500.0,35.195,35.3081,35.195,35.2815,44500.0
2010-10-12 14:15:00,53.06,53.17,53.06,53.12,26000.0,35.2881,35.3613,35.2881,35.328,26000.0
2010-10-12 14:20:00,53.13,53.13,52.87,52.99,35600.0,35.3347,35.3347,35.1618,35.2416,35600.0
2010-10-12 14:25:00,52.99,53.06,52.99,53.01,40200.0,35.2416,35.2881,35.2416,35.2549,40200.0
2010-10-12 14:30:00,53.01,53.02,52.8,52.83,67400.0,35.2549,35.2615,35.1152,35.1351,67400.0
2010-10-12 14:35:00,52.84,52.85,52.79,52.79,47100.0,35.1418,35.1484,35.1085,35.1085,47100.0
2010-10-12 14:40:00,52.81,52.94,52.8,52.94,74400.0,35.1218,35.2083,35.1152,35.2083,74400.0
2010-10-12 14:45:00,52.94,52.99,52.9,52.9,64900.0,35.2083,35.2416,35.1817,35.1817,64900.0
2010-10-12 14:50:00,52.9,52.95,52.89,52.95,58200.0,35.1817,35.215,35.1751,35.215,58200.0
2010-10-12 14:55:00,52.95,53.02,52.94,53.01,69700.0,35.215,35.2615,35.2083,35.2549,69700.0
2010-10-12 15:00:00,53.01,53.01,52.92,52.96,52100.0,35.2549,35.2549,35.195,35.2216,52100.0
2010-10-12 15:05:00,52.95,53.02,52.92,52.99,73100.0,35.215,35.2615,35.195,35.2416,73100.0
2010-10-12 15:10:00,53.0,53.02,52.97,53.0,70500.0,35.2482,35.2615,35.2283,35.2482,70500.0
2010-10-12 15:15:00,52.99,53.09,52.99,53.03,91900.0,35.2416,35.3081,35.2416,35.2682,91900.0
2010-10-12 15:20:00,53.03,53.14,53.01,53.13,112200.0,35.2682,35.3413,35.2549,35.3347,112200.0
2010-10-12 15:25:00,53.14,53.24,53.13,53.23,54900.0,35.3413,35.4078,35.3347,35.4012,54900.0
2010-10-12 15:30:00,53.23,53.25,53.21,53.24,55600.0,35.4012,35.4145,35.3879,35.4078,55600.0
2010-10-12 15:35:00,53.24,53.24,53.16,53.18,46500.0,35.4078,35.4078,35.3546,35.3679,46500.0
2010-10-12 15:40:00,53.17,53.18,53.12,53.15,64700.0,35.3613,35.3679,35.328,35.348,64700.0
2010-10-12 15:45:00,53.14,53.19,53.13,53.17,72600.0,35.3413,35.3746,35.3347,35.3613,72600.0
2010-10-12 15:50:00,53.18,53.18,53.06,53.1,179500.0,35.3679,35.3679,35.2881,35.3147,179500.0
2010-10-12 15:55:00,53.1,53.1,53.0,53.0,210800.0,35.3147,35.3147,35.2482,35.2482,210800.0
2010-10-13 09:30:00,53.19,53.41,53.19,53.3,65100.0,35.3746,35.5209,35.3746,35.4477,65100.0
2010-10-13 09:35:00,53.3,53.43,53.27,53.28,69000.0,35.4477,35.5342,35.4278,35.4344,69000.0
2010-10-13 09:40:00,53.28,53.33,53.12,53.33,47800.0,35.4344,35.4677,35.328,35.4677,47800.0
2010-10-13 09:45:00,53.33,53.45,53.24,53.42,80700.0,35.4677,35.5475,35.4078,35.5275,80700.0
2010-10-13 09:50:00,53.41,53.45,53.33,53.39,61300.0,35.5209,35.5475,35.4677,35.5076,61300.0
2010-10-13 09:55:00,53.41,53.47,53.36,53.43,50800.0,35.5209,35.5608,35.4876,35.5342,50800.0
2010-10-13 10:00:00,53.44,53.59,53.38,53.54,94500.0,35.5408,35.6406,35.5009,35.6073,94500.0
2010-10-13 10:05:00,53.54,53.61,53.44,53.58,46300.0,35.6073,35.6539,35.5408,35.6339,46300.0
2010-10-13 10:10:00,53.58,53.6,53.46,53.52,64700.0,35.6339,35.6472,35.5541,35.594,64700.0
2010-10-13 10:15:00,53.52,53.56,53.45,53.51,54400.0,35.594,35.6206,35.5475,35.5874,54400.0
2010-10-13 10:20:00,53.51,53.65,53.5,53.64,31800.0,35.5874,35.6805,35.5807,35.6738,31800.0
2010-10-13 10:25:00,53.64,53.65,53.54,53.54,57800.0,35.6738,35.6805,35.6073,35.6073,57800.0
2010-10-13 10:30:00,53.55,53.59,53.5,53.55,39900.0,35.614,35.6406,35.5807,35.614,39900.0
2010-10-13 10:35:00,53.54,53.6,53.54,53.57,46900.0,35.6073,35.6472,35.6073,35.6273,46900.0
2010-10-13 10:40:00,53.57,53.58,53.5,53.55,22700.0,35.6273,35.6339,35.5807,35.614,22700.0
2010-10-13 10:45:00,53.56,53.58,53.54,53.55,32600.0,35.6206,35.6339,35.6073,35.614,32600.0
2010-10-13 10:50:00,53.56,53.6,53.53,53.55,16200.0,35.6206,35.6472,35.6007,35.614,16200.0
2010-10-13 10:55:00,53.54,53.57,53.47,53.57,32100.0,35.6073,35.6273,35.5608,35.6273,32100.0
2010-10-13 11:00:00,53.56,53.71,53.54,53.71,64900.0,35.6206,35.7204,35.6073,35.7204,64900.0
2010-10-13 11:05:00,53.7,53.86,53.7,53.81,49300.0,35.7138,35.8202,35.7138,35.7869,49300.0
2010-10-13 11:10:00,53.81,53.83,53.76,53.77,36100.0,35.7869,35.8002,35.7537,35.7603,36100.0
2010-10-13 11:15:00,53.77,53.77,53.71,53.75,16800.0,35.7603,35.7603,35.7204,35.747,16800.0
2010-10-13 11:20:00,53.76,53.8,53.74,53.75,17100.0,35.7537,35.7803,35.7404,35.747,17100.0
2010-10-13 11:25:00,53.73,53.75,53.7,53.73,16000.0,35.7337,35.747,35.7138,35.7337,16000.0
2010-10-13 11:30:00,53.74,53.75,53.72,53.74,18600.0,35.7404,35.747,35.7271,35.7404,18600.0
2010-10-13 11:35:00,53.74,53.77,53.73,53.74,26900.0,35.7404,35.7603,35.7337,35.7404,26900.0
2010-10-13 11:40:00,53.74,53.74,53.6,53.61,25300.0,35.7404,35.7404,35.6472,35.6539,25300.0
2010-10-13 11:45:00,53.61,53.69,53.6,53.69,24600.0,35.6539,35.7071,35.6472,35.7071,24600.0
2010-10-13 11:50:00,53.69,53.7,53.65,53.65,12900.0,35.7071,35.7138,35.6805,35.6805,12900.0
2010-10-13 11:55:00,53.65,53.65,53.62,53.64,17800.0,35.6805,35.6805,35.6605,35.6738,17800.0
2010-10-13 12:00:00,53.65,53.7,53.65,53.7,9500.0,35.6805,35.7138,35.6805,35.7138,9500.0
2010-10-13 12:05:00,53.7,53.71,53.65,53.66,31100.0,35.7138,35.7204,35.6805,35.6871,31100.0
2010-10-13 12:10:00,53.64,53.67,53.64,53.67,7700.0,35.6738,35.6938,35.6738,35.6938,7700.0
2010-10-13 12:15:00,53.67,53.71,53.66,53.7,11000.0,35.6938,35.7204,35.6871,35.7138,11000.0
2010-10-13 12:20:00,53.72,53.78,53.7,53.75,43900.0,35.7271,35.767,35.7138,35.747,43900.0
2010-10-13 12:25:00,53.75,53.8,53.75,53.8,23800.0,35.747,35.7803,35.747,35.7803,23800.0
2010-10-13 12:30:00,53.79,53.8,53.77,53.78,14700.0,35.7736,35.7803,35.7603,35.767,14700.0
2010-10-13 12:35:00,53.78,53.86,53.78,53.83,19500.0,35.767,35.8202,35.767,35.8002,19500.0
2010-10-13 12:40:00,53.83,53.85,53.78,53.79,18700.0,35.8002,35.8135,35.767,35.7736,18700.0
2010-10-13 12:45:00,53.8,53.8,53.76,53.78,21000.0,35.7803,35.7803,35.7537,35.767,21000.0
2010-10-13 12:50:00,53.78,53.84,53.78,53.84,15200.0,35.767,35.8069,35.767,35.8069,15200.0
2010-10-13 12:55:00,53.84,53.84,53.74,53.75,20400.0,35.8069,35.8069,35.7404,35.747,20400.0
2010-10-13 13:00:00,53.74,53.75,53.74,53.75,11200.0,35.7404,35.747,35.7404,35.747,11200.0
2010-10-13 13:05:00,53.75,53.78,53.74,53.76,17400.0,35.747,35.767,35.7404,35.7537,17400.0
2010-10-13 13:10:00,53.76,53.78,53.75,53.77,19700.0,35.7537,35.767,35.747,35.7603,19700.0
2010-10-13 13:15:00,53.76,53.83,53.76,53.78,36500.0,35.7537,35.8002,35.7537,35.767,36500.0
2010-10-13 13:20:00,53.78,53.8,53.76,53.78,18200.0,35.767,35.7803,35.7537,35.767,18200.0
2010-10-13 13:25:00,53.77,53.79,53.72,53.73,19700.0,35.7603,35.7736,35.7271,35.7337,19700.0
2010-10-13 13:30:00,53.73,53.76,53.7,53.76,32100.0,35.7337,35.7537,35.7138,35.7537,32100.0
2010-10-13 13:35:00,53.75,53.81,53.73,53.73,40300.0,35.747,35.7869,35.7337,35.7337,40300.0
2010-10-13 13:40:00,53.74,53.74,53.71,53.71,21100.0,35.7404,35.7404,35.7204,35.7204,21100.0
2010-10-13 13:45:00,53.71,53.71,53.66,53.67,36100.0,35.7204,35.7204,35.6871,35.6938,36100.0
2010-10-13 13:50:00,53.67,53.72,53.66,53.72,19500.0,35.6938,35.7271,35.6871,35.7271,19500.0
2010-10-13 13:55:00,53.72,53.72,53.68,53.71,36700.0,35.7271,35.7271,35.7004,35.7204,36700.0
2010-10-13 14:00:00,53.72,53.8,53.71,53.75,40700.0,35.7271,35.7803,35.7204,35.747,40700.0
2010-10-13 14:05:00,53.76,53.79,53.74,53.78,27600.0,35.7537,35.7736,35.7404,35.767,27600.0
2010-10-13 14:10:00,53.78,53.91,53.78,53.9,29500.0,35.767,35.8534,35.767,35.8468,29500.0
2010-10-13 14:15:00,53.9,53.9,53.85,53.89,24500.0,35.8468,35.8468,35.8135,35.8401,24500.0
2010-10-13 14:20:00,53.89,53.92,53.85,53.85,34300.0,35.8401,35.8601,35.8135,35.8135,34300.0
2010-10-13 14:25:00,53.86,53.87,53.8,53.8,31200.0,35.8202,35.8268,35.7803,35.7803,31200.0
2010-10-13 14:30:00,53.81,53.84,53.81,53.83,34200.0,35.7869,35.8069,35.7869,35.8002,34200.0
2010-10-13 14:35:00,53.83,53.83,53.73,53.73,47100.0,35.8002,35.8002,35.7337,35.7337,47100.0
2010-10-13 14:40:00,53.74,53.77,53.71,53.75,42900.0,35.7404,35.7603,35.7204,35.747,42900.0
2010-10-13 14:45:00,53.75,53.76,53.73,53.74,41400.0,35.747,35.7537,35.7337,35.7404,41400.0
2010-10-13 14:50:00,53.74,53.77,53.74,53.76,31400.0,35.7404,35.7603,35.7404,35.7537,31400.0
2010-10-13 14:55:00,53.77,53.78,53.75,53.76,42400.0,35.7603,35.767,35.747,35.7537,42400.0
2010-10-13 15:00:00,53.77,53.81,53.74,53.79,103800.0,35.7603,35.7869,35.7404,35.7736,103800.0
2010-10-13 15:05:00,53.79,53.85,53.76,53.81,32400.0,35.7736,35.8135,35.7537,35.7869,32400.0
2010-10-13 15:10:00,53.81,53.82,53.76,53.8,56900.0,35.7869,35.7936,35.7537,35.7803,56900.0
2010-10-13 15:15:00,53.8,53.92,53.79,53.91,52800.0,35.7803,35.8601,35.7736,35.8534,52800.0
2010-10-13 15:20:00,53.9,54.01,53.89,54.0,160300.0,35.8468,35.9199,35.8401,35.9133,160300.0
2010-10-13 15:25:00,54.0,54.01,53.88,53.89,85100.0,35.9133,35.9199,35.8335,35.8401,85100.0
2010-10-13 15:30:00,53.9,53.92,53.88,53.9,113600.0,35.8468,35.8601,35.8335,35.8468,113600.0
2010-10-13 15:35:00,53.91,53.99,53.9,53.98,100100.0,35.8534,35.9066,35.8468,35.9,100100.0
2010-10-13 15:40:00,53.98,54.04,53.97,54.04,76400.0,35.9,35.9399,35.8933,35.9399,76400.0
2010-10-13 15:45:00,54.03,54.03,53.92,53.92,106200.0,35.9332,35.9332,35.8601,35.8601,106200.0
2010-10-13 15:50:00,53.93,53.97,53.88,53.88,115900.0,35.8667,35.8933,35.8335,35.8335,115900.0
2010-10-13 15:55:00,53.88,53.92,53.83,53.92,140600.0,35.8335,35.8601,35.8002,35.8601,140600.0
2010-10-14 09:30:00,53.97,54.0,53.69,53.84,73500.0,35.8933,35.9133,35.7071,35.8069,73500.0
2010-10-14 09:35:00,53.84,53.98,53.8,53.89,70400.0,35.8069,35.9,35.7803,35.8401,70400.0
2010-10-14 09:40:00,53.91,54.0,53.88,53.91,67100.0,35.8534,35.9133,35.8335,35.8534,67100.0
2010-10-14 09:45:00,53.92,53.97,53.8,53.81,36900.0,35.8601,35.8933,35.7803,35.7869,36900.0
2010-10-14 09:50:00,53.81,53.85,53.73,53.85,36400.0,35.7869,35.8135,35.7337,35.8135,36400.0
2010-10-14 09:55:00,53.84,53.84,53.58,53.6,30500.0,35.8069,35.8069,35.6339,35.6472,30500.0
2010-10-14 10:00:00,53.6,53.73,53.6,53.7,56500.0,35.6472,35.7337,35.6472,35.7138,56500.0
2010-10-14 10:05:00,53.7,53.82,53.7,53.77,22300.0,35.7138,35.7936,35.7138,35.7603,22300.0
2010-10-14 10:10:00,53.78,53.8,53.73,53.76,25900.0,35.767,35.7803,35.7337,35.7537,25900.0
2010-10-14 10:15:00,53.76,53.88,53.72,53.86,32000.0,35.7537,35.8335,35.7271,35.8202,32000.0
2010-10-14 10:20:00,53.84,53.95,53.82,53.93,21200.0,35.8069,35.88,35.7936,35.8667,21200.0
2010-10-14 10:25:00,53.93,53.93,53.84,53.87,18300.0,35.8667,35.8667,35.8069,35.8268,18300.0
2010-10-14 10:30:00,53.88,53.91,53.85,53.9,24200.0,35.8335,35.8534,35.8135,35.8468,24200.0
2010-10-14 10:35:00,53.91,54.0,53.91,53.99,19600.0,35.8534,35.9133,35.8534,35.9066,19600.0
2010-10-14 10:40:00,53.99,53.99,53.95,53.98,32800.0,35.9066,35.9066,35.88,35.9,32800.0
2010-10-14 10:45:00,53.98,54.04,53.98,54.0,33200.0,35.9,35.9399,35.9,35.9133,33200.0
2010-10-14 10:50:00,53.99,54.1,53.99,54.04,37000.0,35.9066,35.9798,35.9066,35.9399,37000.0
2010-10-14 10:55:00,54.06,54.08,54.04,54.07,14900.0,35.9532,35.9665,35.9399,35.9598,14900.0
2010-10-14 11:00:00,54.08,54.1,54.06,54.09,37700.0,35.9665,35.9798,35.9532,35.9731,37700.0
2010-10-14 11:05:00,54.1,54.11,54.08,54.1,40200.0,35.9798,35.9864,35.9665,35.9798,40200.0
2010-10-14 11:10:00,54.1,54.12,54.07,54.11,40200.0,35.9798,35.9931,35.9598,35.9864,40200.0
2010-10-14 11:15:00,54.11,54.16,54.1,54.16,54000.0,35.9864,36.0197,35.9798,36.0197,54000.0
2010-10-14 11:20:00,54.15,54.18,54.11,54.12,70400.0,36.013,36.033,35.9864,35.9931,70400.0
2010-10-14 11:25:00,54.12,54.12,54.06,54.1,39700.0,35.9931,35.9931,35.9532,35.9798,39700.0
2010-10-14 11:30:00,54.11,54.13,54.04,54.07,109000.0,35.9864,35.9997,35.9399,35.9598,109000.0
2010-10-14 11:35:00,54.05,54.07,53.97,53.97,25200.0,35.9465,35.9598,35.8933,35.8933,25200.0
2010-10-14 11:40:00,53.97,54.0,53.91,53.91,23000.0,35.8933,35.9133,35.8534,35.8534,23000.0
2010-10-14 11:45:00,53.9,53.91,53.8,53.85,64400.0,35.8468,35.8534,35.7803,35.8135,64400.0
2010-10-14 11:50:00,53.84,53.95,53.82,53.95,60700.0,35.8069,35.88,35.7936,35.88,60700.0
2010-10-14 11:55:00,53.95,53.97,53.95,53.96,23300.0,35.88,35.8933,35.88,35.8867,23300.0
2010-10-14 12:00:00,53.97,54.05,53.96,54.0,29100.0,35.8933,35.9465,35.8867,35.9133,29100.0
2010-10-14 12:05:00,53.98,53.98,53.92,53.93,9800.0,35.9,35.9,35.8601,35.8667,9800.0
2010-10-14 12:10:00,53.92,54.0,53.92,53.95,28500.0,35.8601,35.9133,35.8601,35.88,28500.0
2010-10-14 12:15:00,53.95,53.96,53.9,53.92,34400.0,35.88,35.8867,35.8468,35.8601,34400.0
2010-10-14 12:20:00,53.92,53.93,53.86,53.9,26600.0,35.8601,35.8667,35.8202,35.8468,26600.0
2010-10-14 12:25:00,53.9,53.91,53.79,53.82,19700.0,35.8468,35.8534,35.7736,35.7936,19700.0
2010-10-14 12:30:00,53.82,53.82,53.75,53.78,17300.0,35.7936,35.7936,35.747,35.767,17300.0
2010-10-14 12:35:00,53.78,53.81,53.78,53.81,16300.0,35.767,35.7869,35.767,35.7869,16300.0
2010-10-14 12:40:00,53.8,53.82,53.78,53.81,17400.0,35.7803,35.7936,35.767,35.7869,17400.0
2010-10-14 12:45:00,53.81,53.84,53.8,53.82,30300.0,35.7869,35.8069,35.7803,35.7936,30300.0
2010-10-14 12:50:00,53.82,53.86,53.8,53.85,19600.0,35.7936,35.8202,35.7803,35.8135,19600.0
2010-10-14 12:55:00,53.84,53.9,53.84,53.9,14100.0,35.8069,35.8468,35.8069,35.8468,14100.0
2010-10-14 13:00:00,53.89,53.89,53.81,53.87,19300.0,35.8401,35.8401,35.7869,35.8268,19300.0
2010-10-14 13:05:00,53.87,53.9,53.7,53.74,42800.0,35.8268,35.8468,35.7138,35.7404,42800.0
2010-10-14 13:10:00,53.73,53.78,53.72,53.74,21300.0,35.7337,35.767,35.7271,35.7404,21300.0
2010-10-14 13:15:00,53.74,53.74,53.64,53.66,23900.0,35.7404,35.7404,35.6738,35.6871,23900.0
2010-10-14 13:20:00,53.66,53.67,53.62,53.66,11400.0,35.6871,35.6938,35.6605,35.6871,11400.0
2010-10-14 13:25:00,53.65,53.68,53.65,53.68,8800.0,35.6805,35.7004,35.6805,35.7004,8800.0
2010-10-14 13:30:00,53.69,53.77,53.68,53.77,24000.0,35.7071,35.7603,35.7004,35.7603,24000.0
2010-10-14 13:35:00,53.77,53.81,53.77,53.8,14200.0,35.7603,35.7869,35.7603,35.7803,14200.0
2010-10-14 13:40:00,53.81,53.81,53.74,53.75,18700.0,35.7869,35.7869,35.7404,35.747,18700.0
2010-10-14 13:45:00,53.76,53.8,53.76,53.77,13300.0,35.7537,35.7803,35.7537,35.7603,13300.0
2010-10-14 13:50:00,53.77,53.8,53.73,53.8,12200.0,35.7603,35.7803,35.7337,35.7803,12200.0
2010-10-14 13:55:00,53.82,53.83,53.79,53.79,10900.0,35.7936,35.8002,35.7736,35.7736,10900.0
2010-10-14 14:00:00,53.8,53.8,53.71,53.72,28300.0,35.7803,35.7803,35.7204,35.7271,28300.0
2010-10-14 14:05:00,53.74,53.74,53.67,53.69,31700.0,35.7404,35.7404,35.6938,35.7071,31700.0
2010-10-14 14:10:00,53.7,53.73,53.66,53.73,21300.0,35.7138,35.7337,35.6871,35.7337,21300.0
2010-10-14 14:15:00,53.73,53.73,53.65,53.71,34400.0,35.7337,35.7337,35.6805,35.7204,34400.0
2010-10-14 14:20:00,53.72,53.75,53.71,53.72,26300.0,35.7271,35.747,35.7204,35.7271,26300.0
2010-10-14 14:25:00,53.71,53.75,53.71,53.74,32200.0,35.7204,35.747,35.7204,35.7404,32200.0
2010-10-14 14:30:00,53.74,53.75,53.62,53.63,48000.0,35.7404,35.747,35.6605,35.6672,48000.0
2010-10-14 14:35:00,53.63,53.68,53.59,53.66,44200.0,35.6672,35.7004,35.6406,35.6871,44200.0
2010-10-14 14:40:00,53.65,53.69,53.65,53.67,46100.0,35.6805,35.7071,35.6805,35.6938,46100.0
2010-10-14 14:45:00,53.68,53.71,53.67,53.7,51100.0,35.7004,35.7204,35.6938,35.7138,51100.0
2010-10-14 14:50:00,53.7,53.74,53.7,53.72,18900.0,35.7138,35.7404,35.7138,35.7271,18900.0
2010-10-14 14:55:00,53.73,53.75,53.6,53.62,42500.0,35.7337,35.747,35.6472,35.6605,42500.0
2010-10-14 15:00:00,53.62,53.62,53.53,53.57,57900.0,35.6605,35.6605,35.6007,35.6273,57900.0
2010-10-14 15:05:00,53.57,53.63,53.57,53.61,54300.0,35.6273,35.6672,35.6273,35.6539,54300.0
2010-10-14 15:10:00,53.61,53.65,53.59,53.65,37900.0,35.6539,35.6805,35.6406,35.6805,37900.0
2010-10-14 15:15:00,53.64,53.68,53.62,53.65,23600.0,35.6738,35.7004,35.6605,35.6805,23600.0
2010-10-14 15:20:00,53.64,53.75,53.64,53.73,46900.0,35.6738,35.747,35.6738,35.7337,46900.0
2010-10-14 15:25:00,53.74,53.74,53.67,53.68,32800.0,35.7404,35.7404,35.6938,35.7004,32800.0
2010-10-14 15:30:00,53.68,53.7,53.65,53.69,39600.0,35.7004,35.7138,35.6805,35.7071,39600.0
2010-10-14 15:35:00,53.68,53.8,53.66,53.74,78000.0,35.7004,35.7803,35.6871,35.7404,78000.0
2010-10-14 15:40:00,53.76,53.76,53.68,53.68,68900.0,35.7537,35.7537,35.7004,35.7004,68900.0
2010-10-14 15:45:00,53.69,53.78,53.69,53.78,64600.0,35.7071,35.767,35.7071,35.767,64600.0
2010-10-14 15:50:00,53.78,53.87,53.75,53.84,94700.0,35.767,35.8268,35.747,35.8069,94700.0
2010-10-14 15:55:00,53.84,53.89,53.84,53.88,153700.0,35.8069,35.8401,35.8069,35.8335,153700.0
2010-10-15 09:30:00,54.05,54.35,53.96,53.96,469900.0,35.9465,36.146,35.8867,35.8867,469900.0
2010-10-15 09:35:00,53.96,54.04,53.92,53.98,31100.0,35.8867,35.9399,35.8601,35.9,31100.0
2010-10-15 09:40:00,53.98,53.98,53.83,53.83,32000.0,35.9,35.9,35.8002,35.8002,32000.0
2010-10-15 09:45:00,53.82,53.92,53.74,53.76,53600.0,35.7936,35.8601,35.7404,35.7537,53600.0
2010-10-15 09:50:00,53.76,53.8,53.66,53.67,39900.0,35.7537,35.7803,35.6871,35.6938,39900.0
2010-10-15 09:55:00,53.69,53.71,53.55,53.55,67500.0,35.7071,35.7204,35.614,35.614,67500.0
2010-10-15 10:00:00,53.57,53.71,53.49,53.52,40600.0,35.6273,35.7204,35.5741,35.594,40600.0
2010-10-15 10:05:00,53.51,53.59,53.44,53.55,54200.0,35.5874,35.6406,35.5408,35.614,54200.0
2010-10-15 10:10:00,53.56,53.63,53.52,53.53,53500.0,35.6206,35.6672,35.594,35.6007,53500.0
2010-10-15 10:15:00,53.53,53.57,53.37,53.41,44400.0,35.6007,35.6273,35.4943,35.5209,44400.0
2010-10-15 10:20:00,53.4,53.43,53.23,53.31,51500.0,35.5142,35.5342,35.4012,35.4544,51500.0
2010-10-15 10:25:00,53.3,53.39,53.24,53.38,25600.0,35.4477,35.5076,35.4078,35.5009,25600.0
2010-10-15 10:30:00,53.37,53.39,53.25,53.39,26800.0,35.4943,35.5076,35.4145,35.5076,26800.0
2010-10-15 10:35:00,53.4,53.47,53.39,53.43,18400.0,35.5142,35.5608,35.5076,35.5342,18400.0
2010-10-15 10:40:00,53.43,53.52,53.39,53.52,22900.0,35.5342,35.594,35.5076,35.594,22900.0
2010-10-15 10:45:00,53.52,53.53,53.34,53.34,21300.0,35.594,35.6007,35.4743,35.4743,21300.0
2010-10-15 10:50:00,53.35,53.44,53.33,53.43,21000.0,35.481,35.5408,35.4677,35.5342,21000.0
2010-10-15 10:55:00,53.43,53.55,53.43,53.49,17300.0,35.5342,35.614,35.5342,35.5741,17300.0
2010-10-15 11:00:00,53.49,53.53,53.43,53.45,21600.0,35.5741,35.6007,35.5342,35.5475,21600.0
2010-10-15 11:05:00,53.43,53.57,53.43,53.56,22500.0,35.5342,35.6273,35.5342,35.6206,22500.0
2010-10-15 11:10:00,53.56,53.61,53.54,53.54,18600.0,35.6206,35.6539,35.6073,35.6073,18600.0
2010-10-15 11:15:00,53.54,53.63,53.54,53.55,12600.0,35.6073,35.6672,35.6073,35.614,12600.0
2010-10-15 11:20:00,53.57,53.57,53.47,53.48,13000.0,35.6273,35.6273,35.5608,35.5674,13000.0
2010-10-15 11:25:00,53.48,53.55,53.45,53.55,14600.0,35.5674,35.614,35.5475,35.614,14600.0
2010-10-15 11:30:00,53.54,53.66,53.53,53.65,14500.0,35.6073,35.6871,35.6007,35.6805,14500.0
2010-10-15 11:35:00,53.66,53.72,53.65,53.66,12400.0,35.6871,35.7271,35.6805,35.6871,12400.0
2010-10-15 11:40:00,53.66,53.67,53.56,53.57,27400.0,35.6871,35.6938,35.6206,35.6273,27400.0
2010-10-15 11:45:00,53.57,53.57,53.44,53.44,25600.0,35.6273,35.6273,35.5408,35.5408,25600.0
2010-10-15 11:50:00,53.43,53.45,53.35,53.36,16400.0,35.5342,35.5475,35.481,35.4876,16400.0
2010-10-15 11:55:00,53.36,53.38,53.26,53.3,20900.0,35.4876,35.5009,35.4211,35.4477,20900.0
2010-10-15 12:00:00,53.28,53.33,53.25,53.27,26500.0,35.4344,35.4677,35.4145,35.4278,26500.0
2010-10-15 12:05:00,53.26,53.28,53.19,53.24,30400.0,35.4211,35.4344,35.3746,35.4078,30400.0
2010-10-15 12:10:00,53.24,53.31,53.23,53.29,11500.0,35.4078,35.4544,35.4012,35.4411,11500.0
2010-10-15 12:15:00,53.27,53.39,53.26,53.35,17900.0,35.4278,35.5076,35.4211,35.481,17900.0
2010-10-15 12:20:00,53.35,53.44,53.35,53.43,9300.0,35.481,35.5408,35.481,35.5342,9300.0
2010-10-15 12:25:00,53.43,53.47,53.43,53.47,7400.0,35.5342,35.5608,35.5342,35.5608,7400.0
2010-10-15 12:30:00,53.49,53.57,53.47,53.56,15300.0,35.5741,35.6273,35.5608,35.6206,15300.0
2010-10-15 12:35:00,53.55,53.6,53.53,53.6,18700.0,35.614,35.6472,35.6007,35.6472,18700.0
2010-10-15 12:40:00,53.6,53.61,53.54,53.55,11600.0,35.6472,35.6539,35.6073,35.614,11600.0
2010-10-15 12:45:00,53.54,53.57,53.51,53.56,8900.0,35.6073,35.6273,35.5874,35.6206,8900.0
2010-10-15 12:50:00,53.58,53.61,53.52,53.53,14200.0,35.6339,35.6539,35.594,35.6007,14200.0
2010-10-15 12:55:00,53.53,53.54,53.47,53.5,7700.0,35.6007,35.6073,35.5608,35.5807,7700.0
2010-10-15 13:00:00,53.5,53.56,53.5,53.5,11300.0,35.5807,35.6206,35.5807,35.5807,11300.0
2010-10-15 13:05:00,53.49,53.57,53.49,53.57,8900.0,35.5741,35.6273,35.5741,35.6273,8900.0
2010-10-15 13:10:00,53.56,53.57,53.49,53.5,7400.0,35.6206,35.6273,35.5741,35.5807,7400.0
2010-10-15 13:15:00,53.51,53.51,53.43,53.43,8800.0,35.5874,35.5874,35.5342,35.5342,8800.0
2010-10-15 13:20:00,53.43,53.49,53.42,53.45,15400.0,35.5342,35.5741,35.5275,35.5475,15400.0
2010-10-15 13:25:00,53.45,53.51,53.45,53.5,13300.0,35.5475,35.5874,35.5475,35.5807,13300.0
2010-10-15 13:30:00,53.51,53.54,53.49,53.49,8300.0,35.5874,35.6073,35.5741,35.5741,8300.0
2010-10-15 13:35:00,53.5,53.53,53.47,53.47,14200.0,35.5807,35.6007,35.5608,35.5608,14200.0
2010-10-15 13:40:00,53.47,53.47,53.37,53.41,21700.0,35.5608,35.5608,35.4943,35.5209,21700.0
2010-10-15 13:45:00,53.4,53.4,53.31,53.39,20100.0,35.5142,35.5142,35.4544,35.5076,20100.0
2010-10-15 13:50:00,53.38,53.47,53.37,53.38,18400.0,35.5009,35.5608,35.4943,35.5009,18400.0
2010-10-15 13:55:00,53.39,53.39,53.31,53.36,17300.0,35.5076,35.5076,35.4544,35.4876,17300.0
2010-10-15 14:00:00,53.36,53.37,53.28,53.32,23400.0,35.4876,35.4943,35.4344,35.461,23400.0
2010-10-15 14:05:00,53.32,53.42,53.31,53.39,17500.0,35.461,35.5275,35.4544,35.5076,17500.0
2010-10-15 14:10:00,53.39,53.49,53.35,53.47,16200.0,35.5076,35.5741,35.481,35.5608,16200.0
2010-10-15 14:15:00,53.47,53.52,53.47,53.5,22100.0,35.5608,35.594,35.5608,35.5807,22100.0
2010-10-15 14:20:00,53.5,53.51,53.45,53.46,26300.0,35.5807,35.5874,35.5475,35.5541,26300.0
2010-10-15 14:25:00,53.47,53.52,53.47,53.51,35000.0,35.5608,35.594,35.5608,35.5874,35000.0
2010-10-15 14:30:00,53.51,53.57,53.5,53.56,14700.0,35.5874,35.6273,35.5807,35.6206,14700.0
2010-10-15 14:35:00,53.56,53.6,53.54,53.58,26500.0,35.6206,35.6472,35.6073,35.6339,26500.0
2010-10-15 14:40:00,53.59,53.59,53.47,53.52,20900.0,35.6406,35.6406,35.5608,35.594,20900.0
2010-10-15 14:45:00,53.53,53.55,53.48,53.5,21800.0,35.6007,35.614,35.5674,35.5807,21800.0
2010-10-15 14:50:00,53.49,53.52,53.47,53.51,18100.0,35.5741,35.594,35.5608,35.5874,18100.0
2010-10-15 14:55:00,53.51,53.51,53.43,53.5,21900.0,35.5874,35.5874,35.5342,35.5807,21900.0
2010-10-15 15:00:00,53.5,53.51,53.44,53.47,25900.0,35.5807,35.5874,35.5408,35.5608,25900.0
2010-10-15 15:05:00,53.47,53.49,53.44,53.48,17000.0,35.5608,35.5741,35.5408,35.5674,17000.0
2010-10-15 15:10:00,53.48,53.49,53.42,53.47,19200.0,35.5674,35.5741,35.5275,35.5608,19200.0
2010-10-15 15:15:00,53.47,53.55,53.46,53.49,42400.0,35.5608,35.614,35.5541,35.5741,42400.0
2010-10-15 15:20:00,53.49,53.53,53.48,53.48,20600.0,35.5741,35.6007,35.5674,35.5674,20600.0
2010-10-15 15:25:00,53.49,53.56,53.48,53.5,24400.0,35.5741,35.6206,35.5674,35.5807,24400.0
2010-10-15 15:30:00,53.51,53.58,53.47,53.51,62900.0,35.5874,35.6339,35.5608,35.5874,62900.0
2010-10-15 15:35:00,53.51,53.63,53.5,53.61,51600.0,35.5874,35.6672,35.5807,35.6539,51600.0
2010-10-15 15:40:00,53.61,53.64,53.59,53.63,30200.0,35.6539,35.6738,35.6406,35.6672,30200.0
2010-10-15 15:45:00,53.63,53.73,53.62,53.73,71700.0,35.6672,35.7337,35.6605,35.7337,71700.0
2010-10-15 15:50:00,53.73,53.77,53.7,53.75,84100.0,35.7337,35.7603,35.7138,35.747,84100.0
2010-10-15 15:55:00,53.76,53.76,53.65,53.68,103500.0,35.7537,35.7537,35.6805,35.7004,103500.0
2010-10-18 09:30:00,53.76,53.8,53.61,53.75,49600.0,35.7537,35.7803,35.6539,35.747,49600.0
2010-10-18 09:35:00,53.74,53.75,53.61,53.65,26000.0,35.7404,35.747,35.6539,35.6805,26000.0
2010-10-18 09:40:00,53.64,53.8,53.6,53.68,23300.0,35.6738,35.7803,35.6472,35.7004,23300.0
2010-10-18 09:45:00,53.65,53.79,53.65,53.77,16000.0,35.6805,35.7736,35.6805,35.7603,16000.0
2010-10-18 09:50:00,53.77,53.91,53.77,53.87,18700.0,35.7603,35.8534,35.7603,35.8268,18700.0
2010-10-18 09:55:00,53.86,53.9,53.83,53.85,17800.0,35.8202,35.8468,35.8002,35.8135,17800.0
2010-10-18 10:00:00,53.83,53.87,53.68,53.68,18400.0,35.8002,35.8268,35.7004,35.7004,18400.0
2010-10-18 10:05:00,53.7,53.87,53.7,53.86,26200.0,35.7138,35.8268,35.7138,35.8202,26200.0
2010-10-18 10:10:00,53.85,54.09,53.85,54.09,43900.0,35.8135,35.9731,35.8135,35.9731,43900.0
2010-10-18 10:15:00,54.09,54.12,54.04,54.05,29000.0,35.9731,35.9931,35.9399,35.9465,29000.0
2010-10-18 10:20:00,54.07,54.08,54.03,54.03,43700.0,35.9598,35.9665,35.9332,35.9332,43700.0
2010-10-18 10:25:00,54.04,54.05,53.99,54.01,43500.0,35.9399,35.9465,35.9066,35.9199,43500.0
2010-10-18 10:30:00,54.01,54.01,53.95,53.97,24800.0,35.9199,35.9199,35.88,35.8933,24800.0
2010-10-18 10:35:00,53.96,53.97,53.9,53.97,38200.0,35.8867,35.8933,35.8468,35.8933,38200.0
2010-10-18 10:40:00,53.97,53.98,53.92,53.96,44400.0,35.8933,35.9,35.8601,35.8867,44400.0
2010-10-18 10:45:00,53.95,54.04,53.94,54.0,17400.0,35.88,35.9399,35.8734,35.9133,17400.0
2010-10-18 10:50:00,53.99,54.08,53.99,54.07,31800.0,35.9066,35.9665,35.9066,35.9598,31800.0
2010-10-18 10:55:00,54.07,54.09,54.03,54.05,35300.0,35.9598,35.9731,35.9332,35.9465,35300.0
2010-10-18 11:00:00,54.05,54.05,53.97,53.99,22500.0,35.9465,35.9465,35.8933,35.9066,22500.0
2010-10-18 11:05:00,53.97,53.99,53.88,53.88,49700.0,35.8933,35.9066,35.8335,35.8335,49700.0
2010-10-18 11:10:00,53.88,53.89,53.81,53.83,22400.0,35.8335,35.8401,35.7869,35.8002,22400.0
2010-10-18 11:15:00,53.84,53.85,53.79,53.81,23700.0,35.8069,35.8135,35.7736,35.7869,23700.0
2010-10-18 11:20:00,53.81,53.85,53.8,53.8,23400.0,35.7869,35.8135,35.7803,35.7803,23400.0
2010-10-18 11:25:00,53.8,53.85,53.8,53.83,12700.0,35.7803,35.8135,35.7803,35.8002,12700.0
2010-10-18 11:30:00,53.83,53.85,53.76,53.77,19900.0,35.8002,35.8135,35.7537,35.7603,19900.0
2010-10-18 11:35:00,53.78,53.78,53.68,53.7,29100.0,35.767,35.767,35.7004,35.7138,29100.0
2010-10-18 11:40:00,53.7,53.71,53.67,53.67,11900.0,35.7138,35.7204,35.6938,35.6938,11900.0
2010-10-18 11:45:00,53.67,53.72,53.67,53.7,5000.0,35.6938,35.7271,35.6938,35.7138,5000.0
2010-10-18 11:50:00,53.7,53.78,53.68,53.7,13400.0,35.7138,35.767,35.7004,35.7138,13400.0
2010-10-18 11:55:00,53.72,53.78,53.7,53.76,10500.0,35.7271,35.767,35.7138,35.7537,10500.0
2010-10-18 12:00:00,53.77,53.82,53.76,53.81,16600.0,35.7603,35.7936,35.7537,35.7869,16600.0
2010-10-18 12:05:00,53.8,53.8,53.75,53.79,15900.0,35.7803,35.7803,35.747,35.7736,15900.0
2010-10-18 12:10:00,53.79,53.79,53.77,53.78,5100.0,35.7736,35.7736,35.7603,35.767,5100.0
2010-10-18 12:15:00,53.77,53.79,53.75,53.75,15400.0,35.7603,35.7736,35.747,35.747,15400.0
2010-10-18 12:20:00,53.74,53.76,53.72,53.73,7900.0,35.7404,35.7537,35.7271,35.7337,7900.0
2010-10-18 12:25:00,53.74,53.74,53.6,53.6,34500.0,35.7404,35.7404,35.6472,35.6472,34500.0
2010-10-18 12:30:00,53.6,53.63,53.58,53.59,23500.0,35.6472,35.6672,35.6339,35.6406,23500.0
2010-10-18 12:35:00,53.59,53.61,53.58,53.59,21400.0,35.6406,35.6539,35.6339,35.6406,21400.0
2010-10-18 12:40:00,53.6,53.61,53.59,53.61,24100.0,35.6472,35.6539,35.6406,35.6539,24100.0
2010-10-18 12:45:00,53.6,53.61,53.59,53.6,13900.0,35.6472,35.6539,35.6406,35.6472,13900.0
2010-10-18 12:50:00,53.61,53.63,53.57,53.57,21600.0,35.6539,35.6672,35.6273,35.6273,21600.0
2010-10-18 12:55:00,53.58,53.61,53.57,53.57,22300.0,35.6339,35.6539,35.6273,35.6273,22300.0
2010-10-18 13:00:00,53.59,53.62,53.57,53.57,20800.0,35.6406,35.6605,35.6273,35.6273,20800.0
2010-10-18 13:05:00,53.58,53.61,53.56,53.59,25300.0,35.6339,35.6539,35.6206,35.6406,25300.0
2010-10-18 13:10:00,53.6,53.63,53.57,53.61,16600.0,35.6472,35.6672,35.6273,35.6539,16600.0
2010-10-18 13:15:00,53.61,53.62,53.57,53.58,24600.0,35.6539,35.6605,35.6273,35.6339,24600.0
2010-10-18 13:20:00,53.58,53.59,53.57,53.58,8600.0,35.6339,35.6406,35.6273,35.6339,8600.0
2010-10-18 13:25:00,53.58,53.59,53.55,53.55,11500.0,35.6339,35.6406,35.614,35.614,11500.0
2010-10-18 13:30:00,53.56,53.57,53.53,53.55,87500.0,35.6206,35.6273,35.6007,35.614,87500.0
2010-10-18 13:35:00,53.56,53.58,53.53,53.56,14400.0,35.6206,35.6339,35.6007,35.6206,14400.0
2010-10-18 13:40:00,53.57,53.58,53.53,53.54,25900.0,35.6273,35.6339,35.6007,35.6073,25900.0
2010-10-18 13:45:00,53.54,53.58,53.53,53.58,11200.0,35.6073,35.6339,35.6007,35.6339,11200.0
2010-10-18 13:50:00,53.57,53.58,53.51,53.52,16600.0,35.6273,35.6339,35.5874,35.594,16600.0
2010-10-18 13:55:00,53.51,53.54,53.48,53.48,29800.0,35.5874,35.6073,35.5674,35.5674,29800.0
2010-10-18 14:00:00,53.48,53.55,53.47,53.52,26300.0,35.5674,35.614,35.5608,35.594,26300.0
2010-10-18 14:05:00,53.52,53.52,53.47,53.5,31100.0,35.594,35.594,35.5608,35.5807,31100.0
2010-10-18 14:10:00,53.52,53.55,53.51,53.54,21600.0,35.594,35.614,35.5874,35.6073,21600.0
2010-10-18 14:15:00,53.54,53.59,53.53,53.56,23400.0,35.6073,35.6406,35.6007,35.6206,23400.0
2010-10-18 14:20:00,53.56,53.61,53.52,53.53,29100.0,35.6206,35.6539,35.594,35.6007,29100.0
2010-10-18 14:25:00,53.53,53.62,53.53,53.62,26000.0,35.6007,35.6605,35.6007,35.6605,26000.0
2010-10-18 14:30:00,53.62,53.66,53.6,53.65,25900.0,35.6605,35.6871,35.6472,35.6805,25900.0
2010-10-18 14:35:00,53.66,53.67,53.62,53.62,9800.0,35.6871,35.6938,35.6605,35.6605,9800.0
2010-10-18 14:40:00,53.63,53.66,53.62,53.63,15200.0,35.6672,35.6871,35.6605,35.6672,15200.0
2010-10-18 14:45:00,53.62,53.69,53.62,53.68,17300.0,35.6605,35.7071,35.6605,35.7004,17300.0
2010-10-18 14:50:00,53.68,53.68,53.66,53.68,8100.0,35.7004,35.7004,35.6871,35.7004,8100.0
2010-10-18 14:55:00,53.68,53.69,53.65,53.68,17100.0,35.7004,35.7071,35.6805,35.7004,17100.0
2010-10-18 15:00:00,53.68,53.73,53.68,53.71,16300.0,35.7004,35.7337,35.7004,35.7204,16300.0
2010-10-18 15:05:00,53.71,53.86,53.71,53.84,53800.0,35.7204,35.8202,35.7204,35.8069,53800.0
2010-10-18 15:10:00,53.83,53.83,53.79,53.79,16200.0,35.8002,35.8002,35.7736,35.7736,16200.0
2010-10-18 15:15:00,53.79,53.82,53.72,53.72,22800.0,35.7736,35.7936,35.7271,35.7271,22800.0
2010-10-18 15:20:00,53.71,53.74,53.71,53.72,26300.0,35.7204,35.7404,35.7204,35.7271,26300.0
2010-10-18 15:25:00,53.72,53.76,53.72,53.75,18300.0,35.7271,35.7537,35.7271,35.747,18300.0
2010-10-18 15:30:00,53.75,53.8,53.73,53.79,33700.0,35.747,35.7803,35.7337,35.7736,33700.0
2010-10-18 15:35:00,53.78,53.83,53.77,53.79,34300.0,35.767,35.8002,35.7603,35.7736,34300.0
2010-10-18 15:40:00,53.79,53.83,53.78,53.81,28300.0,35.7736,35.8002,35.767,35.7869,28300.0
2010-10-18 15:45:00,53.81,53.82,53.77,53.79,43400.0,35.7869,35.7936,35.7603,35.7736,43400.0
2010-10-18 15:50:00,53.78,53.81,53.77,53.79,42400.0,35.767,35.7869,35.7603,35.7736,42400.0
2010-10-18 15:55:00,53.78,53.8,53.74,53.8,87200.0,35.767,35.7803,35.7404,35.7803,87200.0
2010-10-19 09:30:00,52.96,53.21,52.83,52.87,94200.0,35.2216,35.3879,35.1351,35.1618,94200.0
2010-10-19 09:35:00,52.87,53.14,52.23,53.01,54500.0,35.1618,35.3413,34.7361,35.2549,54500.0
2010-10-19 09:40:00,53.02,53.06,52.81,52.83,43400.0,35.2615,35.2881,35.1218,35.1351,43400.0
2010-10-19 09:45:00,52.83,52.97,52.77,52.92,22200.0,35.1351,35.2283,35.0952,35.195,22200.0
2010-10-19 09:50:00,52.92,52.92,52.64,52.66,39900.0,35.195,35.195,35.0088,35.0221,39900.0
2010-10-19 09:55:00,52.65,52.86,52.65,52.84,36700.0,35.0154,35.1551,35.0154,35.1418,36700.0
2010-10-19 10:00:00,52.84,53.05,52.78,53.04,35000.0,35.1418,35.2815,35.1019,35.2748,35000.0
2010-10-19 10:05:00,53.05,53.14,52.99,53.14,46400.0,35.2815,35.3413,35.2416,35.3413,46400.0
2010-10-19 10:10:00,53.15,53.22,53.15,53.18,34900.0,35.348,35.3945,35.348,35.3679,34900.0
2010-10-19 10:15:00,53.17,53.34,53.17,53.22,25300.0,35.3613,35.4743,35.3613,35.3945,25300.0
2010-10-19 10:20:00,53.21,53.24,53.13,53.15,23300.0,35.3879,35.4078,35.3347,35.348,23300.0
2010-10-19 10:25:00,53.16,53.23,53.15,53.21,16700.0,35.3546,35.4012,35.348,35.3879,16700.0
2010-10-19 10:30:00,53.22,53.28,53.18,53.2,48000.0,35.3945,35.4344,35.3679,35.3812,48000.0
2010-10-19 10:35:00,53.22,53.24,53.04,53.05,28000.0,35.3945,35.4078,35.2748,35.2815,28000.0
2010-10-19 10:40:00,53.05,53.08,52.96,52.99,28000.0,35.2815,35.3014,35.2216,35.2416,28000.0
2010-10-19 10:45:00,52.99,53.03,52.98,53.01,66300.0,35.2416,35.2682,35.2349,35.2549,66300.0
2010-10-19 10:50:00,53.01,53.07,52.97,52.99,44300.0,35.2549,35.2948,35.2283,35.2416,44300.0
2010-10-19 10:55:00,52.97,53.06,52.94,52.94,49600.0,35.2283,35.2881,35.2083,35.2083,49600.0
2010-10-19 11:00:00,52.94,52.97,52.88,52.97,26100.0,35.2083,35.2283,35.1684,35.2283,26100.0
2010-10-19 11:05:00,52.97,52.98,52.88,52.91,27500.0,35.2283,35.2349,35.1684,35.1884,27500.0
2010-10-19 11:10:00,52.91,52.99,52.9,52.98,21100.0,35.1884,35.2416,35.1817,35.2349,21100.0
2010-10-19 11:15:00,52.98,53.06,52.95,52.95,22400.0,35.2349,35.2881,35.215,35.215,22400.0
2010-10-19 11:20:00,52.96,52.97,52.86,52.88,18900.0,35.2216,35.2283,35.1551,35.1684,18900.0
2010-10-19 11:25:00,52.9,53.01,52.88,52.92,28700.0,35.1817,35.2549,35.1684,35.195,28700.0
2010-10-19 11:30:00,52.93,53.07,52.92,53.06,27200.0,35.2017,35.2948,35.195,35.2881,27200.0
2010-10-19 11:35:00,53.06,53.2,53.06,53.18,16400.0,35.2881,35.3812,35.2881,35.3679,16400.0
2010-10-19 11:40:00,53.19,53.23,53.15,53.19,14700.0,35.3746,35.4012,35.348,35.3746,14700.0
2010-10-19 11:45:00,53.2,53.32,53.17,53.3,49000.0,35.3812,35.461,35.3613,35.4477,49000.0
2010-10-19 11:50:00,53.3,53.31,53.23,53.24,23000.0,35.4477,35.4544,35.4012,35.4078,23000.0
2010-10-19 11:55:00,53.23,53.26,53.22,53.22,8600.0,35.4012,35.4211,35.3945,35.3945,8600.0
2010-10-19 12:00:00,53.22,53.25,53.21,53.22,7800.0,35.3945,35.4145,35.3879,35.3945,7800.0
2010-10-19 12:05:00,53.21,53.23,53.17,53.17,12600.0,35.3879,35.4012,35.3613,35.3613,12600.0
2010-10-19 12:10:00,53.17,53.2,53.13,53.13,10000.0,35.3613,35.3812,35.3347,35.3347,10000.0
2010-10-19 12:15:00,53.15,53.17,53.1,53.1,17400.0,35.348,35.3613,35.3147,35.3147,17400.0
2010-10-19 12:20:00,53.11,53.11,53.03,53.04,22900.0,35.3214,35.3214,35.2682,35.2748,22900.0
2010-10-19 12:25:00,53.05,53.09,53.04,53.08,16500.0,35.2815,35.3081,35.2748,35.3014,16500.0
2010-10-19 12:30:00,53.08,53.09,53.03,53.03,16100.0,35.3014,35.3081,35.2682,35.2682,16100.0
2010-10-19 12:35:00,53.03,53.03,53.0,53.01,7900.0,35.2682,35.2682,35.2482,35.2549,7900.0
2010-10-19 12:40:00,53.01,53.03,53.0,53.01,18600.0,35.2549,35.2682,35.2482,35.2549,18600.0
2010-10-19 12:45:00,53.01,53.02,52.98,53.01,15300.0,35.2549,35.2615,35.2349,35.2549,15300.0
2010-10-19 12:50:00,53.01,53.01,52.94,52.99,14900.0,35.2549,35.2549,35.2083,35.2416,14900.0
2010-10-19 12:55:00,53.0,53.01,52.97,53.01,18000.0,35.2482,35.2549,35.2283,35.2549,18000.0
2010-10-19 13:00:00,53.02,53.02,52.98,53.01,16500.0,35.2615,35.2615,35.2349,35.2549,16500.0
2010-10-19 13:05:00,53.0,53.01,52.96,52.98,15000.0,35.2482,35.2549,35.2216,35.2349,15000.0
2010-10-19 13:10:00,52.97,52.99,52.89,52.9,22400.0,35.2283,35.2416,35.1751,35.1817,22400.0
2010-10-19 13:15:00,52.91,52.98,52.9,52.98,15600.0,35.1884,35.2349,35.1817,35.2349,15600.0
2010-10-19 13:20:00,52.98,53.02,52.96,52.96,15700.0,35.2349,35.2615,35.2216,35.2216,15700.0
2010-10-19 13:25:00,52.96,52.97,52.94,52.95,78400.0,35.2216,35.2283,35.2083,35.215,78400.0
2010-10-19 13:30:00,52.95,53.0,52.94,52.97,20000.0,35.215,35.2482,35.2083,35.2283,20000.0
2010-10-19 13:35:00,52.97,52.98,52.9,52.98,23500.0,35.2283,35.2349,35.1817,35.2349,23500.0
2010-10-19 13:40:00,52.98,53.0,52.94,52.95,23200.0,35.2349,35.2482,35.2083,35.215,23200.0
2010-10-19 13:45:00,52.95,52.97,52.88,52.97,31000.0,35.215,35.2283,35.1684,35.2283,31000.0
2010-10-19 13:50:00,52.97,52.97,52.87,52.89,39800.0,35.2283,35.2283,35.1618,35.1751,39800.0
2010-10-19 13:55:00,52.89,52.89,52.74,52.76,75700.0,35.1751,35.1751,35.0753,35.0886,75700.0
2010-10-19 14:00:00,52.77,52.77,52.45,52.5,118900.0,35.0952,35.0952,34.8824,34.9157,118900.0
2010-10-19 14:05:00,52.5,52.61,52.5,52.6,88300.0,34.9157,34.9888,34.9157,34.9822,88300.0
2010-10-19 14:10:00,52.6,52.66,52.53,52.61,47900.0,34.9822,35.0221,34.9356,34.9888,47900.0
2010-10-19 14:15:00,52.6,52.67,52.57,52.59,47800.0,34.9822,35.0287,34.9622,34.9755,47800.0
2010-10-19 14:20:00,52.59,52.62,52.51,52.51,37200.0,34.9755,34.9955,34.9223,34.9223,37200.0
2010-10-19 14:25:00,52.52,52.58,52.44,52.52,61300.0,34.929,34.9689,34.8758,34.929,61300.0
2010-10-19 14:30:00,52.53,52.64,52.49,52.63,81700.0,34.9356,35.0088,34.909,35.0021,81700.0
2010-10-19 14:35:00,52.64,52.65,52.53,52.53,37500.0,35.0088,35.0154,34.9356,34.9356,37500.0
2010-10-19 14:40:00,52.55,52.63,52.55,52.6,31000.0,34.9489,35.0021,34.9489,34.9822,31000.0
2010-10-19 14:45:00,52.59,52.65,52.55,52.64,22200.0,34.9755,35.0154,34.9489,35.0088,22200.0
2010-10-19 14:50:00,52.65,52.75,52.65,52.71,36500.0,35.0154,35.0819,35.0154,35.0553,36500.0
2010-10-19 14:55:00,52.7,52.72,52.65,52.66,31700.0,35.0487,35.062,35.0154,35.0221,31700.0
2010-10-19 15:00:00,52.66,52.69,52.59,52.64,37700.0,35.0221,35.042,34.9755,35.0088,37700.0
2010-10-19 15:05:00,52.63,52.65,52.55,52.55,41200.0,35.0021,35.0154,34.9489,34.9489,41200.0
2010-10-19 15:10:00,52.55,52.62,52.48,52.52,69500.0,34.9489,34.9955,34.9024,34.929,69500.0
2010-10-19 15:15:00,52.52,52.63,52.51,52.59,26200.0,34.929,35.0021,34.9223,34.9755,26200.0
2010-10-19 15:20:00,52.6,52.63,52.56,52.58,23800.0,34.9822,35.0021,34.9556,34.9689,23800.0
2010-10-19 15:25:00,52.58,52.62,52.44,52.45,63800.0,34.9689,34.9955,34.8758,34.8824,63800.0
2010-10-19 15:30:00,52.45,52.48,52.38,52.46,66500.0,34.8824,34.9024,34.8359,34.8891,66500.0
2010-10-19 15:35:00,52.46,52.64,52.46,52.61,84600.0,34.8891,35.0088,34.8891,34.9888,84600.0
2010-10-19 15:40:00,52.61,52.67,52.59,52.66,109300.0,34.9888,35.0287,34.9755,35.0221,109300.0
2010-10-19 15:45:00,52.66,52.73,52.61,52.68,133700.0,35.0221,35.0686,34.9888,35.0354,133700.0
2010-10-19 15:50:00,52.68,52.74,52.61,52.72,81000.0,35.0354,35.0753,34.9888,35.062,81000.0
2010-10-19 15:55:00,52.72,52.78,52.68,52.75,195100.0,35.062,35.1019,35.0354,35.0819,195100.0
2010-10-20 09:30:00,52.99,53.19,52.8,53.19,35300.0,35.2416,35.3746,35.1152,35.3746,35300.0
2010-10-20 09:35:00,53.18,53.24,53.08,53.09,26600.0,35.3679,35.4078,35.3014,35.3081,26600.0
2010-10-20 09:40:00,53.09,53.47,53.06,53.47,39800.0,35.3081,35.5608,35.2881,35.5608,39800.0
2010-10-20 09:45:00,53.49,53.53,53.39,53.42,35800.0,35.5741,35.6007,35.5076,35.5275,35800.0
2010-10-20 09:50:00,53.44,53.52,53.41,53.43,23600.0,35.5408,35.594,35.5209,35.5342,23600.0
2010-10-20 09:55:00,53.43,53.46,53.29,53.3,24500.0,35.5342,35.5541,35.4411,35.4477,24500.0
2010-10-20 10:00:00,53.3,53.31,53.18,53.21,43000.0,35.4477,35.4544,35.3679,35.3879,43000.0
2010-10-20 10:05:00,53.23,53.37,53.22,53.28,40500.0,35.4012,35.4943,35.3945,35.4344,40500.0
2010-10-20 10:10:00,53.3,53.32,53.16,53.25,25600.0,35.4477,35.461,35.3546,35.4145,25600.0
2010-10-20 10:15:00,53.24,53.29,53.16,53.18,21300.0,35.4078,35.4411,35.3546,35.3679,21300.0
2010-10-20 10:20:00,53.16,53.22,53.14,53.21,16200.0,35.3546,35.3945,35.3413,35.3879,16200.0
2010-10-20 10:25:00,53.2,53.36,53.2,53.34,22100.0,35.3812,35.4876,35.3812,35.4743,22100.0
2010-10-20 10:30:00,53.34,53.47,53.32,53.47,57400.0,35.4743,35.5608,35.461,35.5608,57400.0
2010-10-20 10:35:00,53.48,53.52,53.45,53.46,18300.0,35.5674,35.594,35.5475,35.5541,18300.0
2010-10-20 10:40:00,53.47,53.64,53.47,53.61,24400.0,35.5608,35.6738,35.5608,35.6539,24400.0
2010-10-20 10:45:00,53.62,53.81,53.62,53.81,47600.0,35.6605,35.7869,35.6605,35.7869,47600.0
2010-10-20 10:50:00,53.81,53.86,53.77,53.77,65900.0,35.7869,35.8202,35.7603,35.7603,65900.0
2010-10-20 10:55:00,53.77,53.79,53.64,53.67,25500.0,35.7603,35.7736,35.6738,35.6938,25500.0
2010-10-20 11:00:00,53.66,53.67,53.55,53.55,19800.0,35.6871,35.6938,35.614,35.614,19800.0
2010-10-20 11:05:00,53.56,53.67,53.56,53.67,29300.0,35.6206,35.6938,35.6206,35.6938,29300.0
2010-10-20 11:10:00,53.67,53.71,53.62,53.67,34600.0,35.6938,35.7204,35.6605,35.6938,34600.0
2010-10-20 11:15:00,53.67,53.68,53.59,53.65,19900.0,35.6938,35.7004,35.6406,35.6805,19900.0
2010-10-20 11:20:00,53.66,53.71,53.63,53.7,14100.0,35.6871,35.7204,35.6672,35.7138,14100.0
2010-10-20 11:25:00,53.71,53.82,53.68,53.8,24900.0,35.7204,35.7936,35.7004,35.7803,24900.0
2010-10-20 11:30:00,53.81,53.87,53.79,53.83,20000.0,35.7869,35.8268,35.7736,35.8002,20000.0
2010-10-20 11:35:00,53.82,53.89,53.82,53.85,34400.0,35.7936,35.8401,35.7936,35.8135,34400.0
2010-10-20 11:40:00,53.85,53.86,53.82,53.83,10100.0,35.8135,35.8202,35.7936,35.8002,10100.0
2010-10-20 11:45:00,53.83,53.85,53.81,53.81,17900.0,35.8002,35.8135,35.7869,35.7869,17900.0
2010-10-20 11:50:00,53.81,53.88,53.81,53.87,18400.0,35.7869,35.8335,35.7869,35.8268,18400.0
2010-10-20 11:55:00,53.87,53.89,53.83,53.83,17600.0,35.8268,35.8401,35.8002,35.8002,17600.0
2010-10-20 12:00:00,53.82,53.99,53.81,53.98,35400.0,35.7936,35.9066,35.7869,35.9,35400.0
2010-10-20 12:05:00,53.98,54.0,53.96,53.99,28700.0,35.9,35.9133,35.8867,35.9066,28700.0
2010-10-20 12:10:00,53.98,54.04,53.98,54.01,42900.0,35.9,35.9399,35.9,35.9199,42900.0
2010-10-20 12:15:00,54.02,54.13,54.01,54.1,39100.0,35.9266,35.9997,35.9199,35.9798,39100.0
2010-10-20 12:20:00,54.09,54.13,54.05,54.05,27100.0,35.9731,35.9997,35.9465,35.9465,27100.0
2010-10-20 12:25:00,54.04,54.04,53.99,54.02,7800.0,35.9399,35.9399,35.9066,35.9266,7800.0
2010-10-20 12:30:00,54.02,54.03,53.97,53.99,9400.0,35.9266,35.9332,35.8933,35.9066,9400.0
2010-10-20 12:35:00,53.99,54.01,53.98,53.99,23300.0,35.9066,35.9199,35.9,35.9066,23300.0
2010-10-20 12:40:00,53.99,53.99,53.9,53.91,12700.0,35.9066,35.9066,35.8468,35.8534,12700.0
2010-10-20 12:45:00,53.92,54.0,53.92,53.98,27700.0,35.8601,35.9133,35.8601,35.9,27700.0
2010-10-20 12:50:00,53.97,54.01,53.96,54.0,17900.0,35.8933,35.9199,35.8867,35.9133,17900.0
2010-10-20 12:55:00,53.99,53.99,53.94,53.96,6600.0,35.9066,35.9066,35.8734,35.8867,6600.0
2010-10-20 13:00:00,53.96,54.02,53.93,53.99,14800.0,35.8867,35.9266,35.8667,35.9066,14800.0
2010-10-20 13:05:00,53.99,54.02,53.96,54.02,13800.0,35.9066,35.9266,35.8867,35.9266,13800.0
2010-10-20 13:10:00,54.02,54.05,53.96,54.04,26200.0,35.9266,35.9465,35.8867,35.9399,26200.0
2010-10-20 13:15:00,54.05,54.1,54.04,54.07,18600.0,35.9465,35.9798,35.9399,35.9598,18600.0
2010-10-20 13:20:00,54.07,54.19,54.07,54.17,24500.0,35.9598,36.0396,35.9598,36.0263,24500.0
2010-10-20 13:25:00,54.15,54.15,54.1,54.11,16100.0,36.013,36.013,35.9798,35.9864,16100.0
2010-10-20 13:30:00,54.11,54.15,54.11,54.12,21700.0,35.9864,36.013,35.9864,35.9931,21700.0
2010-10-20 13:35:00,54.11,54.15,54.09,54.11,15400.0,35.9864,36.013,35.9731,35.9864,15400.0
2010-10-20 13:40:00,54.1,54.11,54.06,54.06,8200.0,35.9798,35.9864,35.9532,35.9532,8200.0
2010-10-20 13:45:00,54.06,54.06,54.03,54.03,8400.0,35.9532,35.9532,35.9332,35.9332,8400.0
2010-10-20 13:50:00,54.03,54.04,54.0,54.03,10900.0,35.9332,35.9399,35.9133,35.9332,10900.0
2010-10-20 13:55:00,54.03,54.03,53.99,54.02,21400.0,35.9332,35.9332,35.9066,35.9266,21400.0
2010-10-20 14:00:00,54.03,54.06,53.91,53.91,40000.0,35.9332,35.9532,35.8534,35.8534,40000.0
2010-10-20 14:05:00,53.91,54.01,53.85,53.88,41700.0,35.8534,35.9199,35.8135,35.8335,41700.0
2010-10-20 14:10:00,53.88,53.94,53.86,53.9,32900.0,35.8335,35.8734,35.8202,35.8468,32900.0
2010-10-20 14:15:00,53.92,54.04,53.91,54.01,30700.0,35.8601,35.9399,35.8534,35.9199,30700.0
2010-10-20 14:20:00,54.02,54.05,53.98,53.99,16200.0,35.9266,35.9465,35.9,35.9066,16200.0
2010-10-20 14:25:00,53.98,54.03,53.96,54.0,15400.0,35.9,35.9332,35.8867,35.9133,15400.0
2010-10-20 14:30:00,54.01,54.08,54.0,54.06,29800.0,35.9199,35.9665,35.9133,35.9532,29800.0
2010-10-20 14:35:00,54.06,54.15,54.05,54.08,33500.0,35.9532,36.013,35.9465,35.9665,33500.0
2010-10-20 14:40:00,54.08,54.09,53.97,54.0,23300.0,35.9665,35.9731,35.8933,35.9133,23300.0
2010-10-20 14:45:00,54.01,54.02,53.92,53.93,20500.0,35.9199,35.9266,35.8601,35.8667,20500.0
2010-10-20 14:50:00,53.93,53.94,53.91,53.93,17800.0,35.8667,35.8734,35.8534,35.8667,17800.0
2010-10-20 14:55:00,53.94,53.95,53.89,53.94,18500.0,35.8734,35.88,35.8401,35.8734,18500.0
2010-10-20 15:00:00,53.94,53.95,53.87,53.89,25500.0,35.8734,35.88,35.8268,35.8401,25500.0
2010-10-20 15:05:00,53.89,53.96,53.85,53.94,37000.0,35.8401,35.8867,35.8135,35.8734,37000.0
2010-10-20 15:10:00,53.93,53.94,53.9,53.9,28000.0,35.8667,35.8734,35.8468,35.8468,28000.0
2010-10-20 15:15:00,53.91,54.04,53.9,54.03,55900.0,35.8534,35.9399,35.8468,35.9332,55900.0
2010-10-20 15:20:00,54.02,54.07,54.01,54.04,27400.0,35.9266,35.9598,35.9199,35.9399,27400.0
2010-10-20 15:25:00,54.04,54.1,54.01,54.08,19300.0,35.9399,35.9798,35.9199,35.9665,19300.0
2010-10-20 15:30:00,54.08,54.1,54.03,54.04,53500.0,35.9665,35.9798,35.9332,35.9399,53500.0
2010-10-20 15:35:00,54.04,54.05,53.86,53.92,73900.0,35.9399,35.9465,35.8202,35.8601,73900.0
2010-10-20 15:40:00,53.93,53.95,53.87,53.92,57900.0,35.8667,35.88,35.8268,35.8601,57900.0
2010-10-20 15:45:00,53.93,53.99,53.91,53.94,101600.0,35.8667,35.9066,35.8534,35.8734,101600.0
2010-10-20 15:50:00,53.95,54.02,53.87,53.92,232200.0,35.88,35.9266,35.8268,35.8601,232200.0
2010-10-20 15:55:00,53.91,54.02,53.89,53.96,244000.0,35.8534,35.9266,35.8401,35.8867,244000.0
2010-10-21 09:30:00,54.27,54.35,54.1,54.32,59500.0,36.0928,36.146,35.9798,36.1261,59500.0
2010-10-21 09:35:00,54.32,54.45,54.23,54.44,41300.0,36.1261,36.2125,36.0662,36.2059,41300.0
2010-10-21 09:40:00,54.45,54.55,54.44,54.53,42300.0,36.2125,36.2791,36.2059,36.2658,42300.0
2010-10-21 09:45:00,54.53,54.55,54.4,54.45,22100.0,36.2658,36.2791,36.1793,36.2125,22100.0
2010-10-21 09:50:00,54.45,54.48,54.4,54.41,20600.0,36.2125,36.2325,36.1793,36.1859,20600.0
2010-10-21 09:55:00,54.41,54.54,54.4,54.49,33600.0,36.1859,36.2724,36.1793,36.2391,33600.0
2010-10-21 10:00:00,54.51,54.57,54.41,54.55,92300.0,36.2524,36.2924,36.1859,36.2791,92300.0
2010-10-21 10:05:00,54.54,54.87,54.45,54.85,105000.0,36.2724,36.4919,36.2125,36.4786,105000.0
2010-10-21 10:10:00,54.86,54.94,54.85,54.93,70600.0,36.4852,36.5384,36.4786,36.5318,70600.0
2010-10-21 10:15:00,54.91,54.92,54.76,54.78,49500.0,36.5185,36.5251,36.4187,36.432,49500.0
2010-10-21 10:20:00,54.77,54.83,54.7,54.78,67600.0,36.4254,36.4653,36.3788,36.432,67600.0
2010-10-21 10:25:00,54.78,54.83,54.7,54.72,73000.0,36.432,36.4653,36.3788,36.3921,73000.0
2010-10-21 10:30:00,54.72,54.76,54.71,54.71,51200.0,36.3921,36.4187,36.3855,36.3855,51200.0
2010-10-21 10:35:00,54.71,54.77,54.67,54.75,45600.0,36.3855,36.4254,36.3589,36.4121,45600.0
2010-10-21 10:40:00,54.76,54.84,54.7,54.75,78400.0,36.4187,36.4719,36.3788,36.4121,78400.0
2010-10-21 10:45:00,54.74,54.82,54.74,54.81,37300.0,36.4054,36.4586,36.4054,36.452,37300.0
2010-10-21 10:50:00,54.82,54.84,54.74,54.8,44100.0,36.4586,36.4719,36.4054,36.4453,44100.0
2010-10-21 10:55:00,54.83,54.92,54.8,54.92,33600.0,36.4653,36.5251,36.4453,36.5251,33600.0
2010-10-21 11:00:00,54.91,55.0,54.91,54.93,54100.0,36.5185,36.5783,36.5185,36.5318,54100.0
2010-10-21 11:05:00,54.93,54.96,54.92,54.95,42100.0,36.5318,36.5517,36.5251,36.5451,42100.0
2010-10-21 11:10:00,54.96,54.97,54.9,54.91,75100.0,36.5517,36.5584,36.5118,36.5185,75100.0
2010-10-21 11:15:00,54.91,54.94,54.76,54.81,66900.0,36.5185,36.5384,36.4187,36.452,66900.0
2010-10-21 11:20:00,54.82,54.84,54.67,54.68,50900.0,36.4586,36.4719,36.3589,36.3655,50900.0
2010-10-21 11:25:00,54.68,54.7,54.59,54.65,66400.0,36.3655,36.3788,36.3057,36.3456,66400.0
2010-10-21 11:30:00,54.65,54.71,54.65,54.69,67000.0,36.3456,36.3855,36.3456,36.3722,67000.0
2010-10-21 11:35:00,54.69,54.7,54.42,54.44,97900.0,36.3722,36.3788,36.1926,36.2059,97900.0
2010-10-21 11:40:00,54.44,54.44,54.31,54.4,53500.0,36.2059,36.2059,36.1194,36.1793,53500.0
2010-10-21 11:45:00,54.4,54.51,54.37,54.49,51600.0,36.1793,36.2524,36.1593,36.2391,51600.0
2010-10-21 11:50:00,54.5,54.52,54.44,54.47,46800.0,36.2458,36.2591,36.2059,36.2258,46800.0
2010-10-21 11:55:00,54.46,54.59,54.46,54.56,27100.0,36.2192,36.3057,36.2192,36.2857,27100.0
2010-10-21 12:00:00,54.56,54.6,54.49,54.49,19800.0,36.2857,36.3123,36.2391,36.2391,19800.0
2010-10-21 12:05:00,54.51,54.59,54.49,54.59,22700.0,36.2524,36.3057,36.2391,36.3057,22700.0
2010-10-21 12:10:00,54.59,54.62,54.52,54.54,28400.0,36.3057,36.3256,36.2591,36.2724,28400.0
2010-10-21 12:15:00,54.55,54.56,54.49,54.55,23400.0,36.2791,36.2857,36.2391,36.2791,23400.0
2010-10-21 12:20:00,54.56,54.59,54.53,54.56,11000.0,36.2857,36.3057,36.2658,36.2857,11000.0
2010-10-21 12:25:00,54.56,54.56,54.49,54.54,77200.0,36.2857,36.2857,36.2391,36.2724,77200.0
2010-10-21 12:30:00,54.53,54.54,54.43,54.44,25600.0,36.2658,36.2724,36.1992,36.2059,25600.0
2010-10-21 12:35:00,54.44,54.45,54.26,54.29,39100.0,36.2059,36.2125,36.0862,36.1061,39100.0
2010-10-21 12:40:00,54.28,54.37,54.27,54.35,26200.0,36.0995,36.1593,36.0928,36.146,26200.0
2010-10-21 12:45:00,54.35,54.41,54.29,54.41,24000.0,36.146,36.1859,36.1061,36.1859,24000.0
2010-10-21 12:50:00,54.4,54.44,54.37,54.39,25900.0,36.1793,36.2059,36.1593,36.1726,25900.0
2010-10-21 12:55:00,54.39,54.46,54.39,54.44,9100.0,36.1726,36.2192,36.1726,36.2059,9100.0
2010-10-21 13:00:00,54.44,54.58,54.44,54.55,24400.0,36.2059,36.299,36.2059,36.2791,24400.0
2010-10-21 13:05:00,54.57,54.57,54.49,54.5,28300.0,36.2924,36.2924,36.2391,36.2458,28300.0
2010-10-21 13:10:00,54.5,54.55,54.48,54.54,36800.0,36.2458,36.2791,36.2325,36.2724,36800.0
2010-10-21 13:15:00,54.53,54.56,54.48,54.56,19200.0,36.2658,36.2857,36.2325,36.2857,19200.0
2010-10-21 13:20:00,54.55,54.57,54.52,54.54,41600.0,36.2791,36.2924,36.2591,36.2724,41600.0
2010-10-21 13:25:00,54.55,54.62,54.54,54.61,38800.0,36.2791,36.3256,36.2724,36.319,38800.0
2010-10-21 13:30:00,54.6,54.61,54.45,54.47,17200.0,36.3123,36.319,36.2125,36.2258,17200.0
2010-10-21 13:35:00,54.48,54.57,54.47,54.53,18800.0,36.2325,36.2924,36.2258,36.2658,18800.0
2010-10-21 13:40:00,54.54,54.61,54.53,54.57,37900.0,36.2724,36.319,36.2658,36.2924,37900.0
2010-10-21 13:45:00,54.57,54.58,54.36,54.4,30200.0,36.2924,36.299,36.1527,36.1793,30200.0
2010-10-21 13:50:00,54.41,54.42,54.31,54.42,133500.0,36.1859,36.1926,36.1194,36.1926,133500.0
2010-10-21 13:55:00,54.41,54.44,54.34,54.38,82300.0,36.1859,36.2059,36.1394,36.166,82300.0
2010-10-21 14:00:00,54.38,54.4,54.34,54.39,79000.0,36.166,36.1793,36.1394,36.1726,79000.0
2010-10-21 14:05:00,54.4,54.42,54.38,54.4,30300.0,36.1793,36.1926,36.166,36.1793,30300.0
2010-10-21 14:10:00,54.41,54.47,54.38,54.45,43800.0,36.1859,36.2258,36.166,36.2125,43800.0
2010-10-21 14:15:00,54.46,54.55,54.4,54.55,40700.0,36.2192,36.2791,36.1793,36.2791,40700.0
2010-10-21 14:20:00,54.54,54.54,54.45,54.48,44600.0,36.2724,36.2724,36.2125,36.2325,44600.0
2010-10-21 14:25:00,54.49,54.6,54.49,54.53,41400.0,36.2391,36.3123,36.2391,36.2658,41400.0
2010-10-21 14:30:00,54.54,54.61,54.49,54.5,46300.0,36.2724,36.319,36.2391,36.2458,46300.0
2010-10-21 14:35:00,54.5,54.52,54.43,54.43,48500.0,36.2458,36.2591,36.1992,36.1992,48500.0
2010-10-21 14:40:00,54.43,54.51,54.42,54.49,37000.0,36.1992,36.2524,36.1926,36.2391,37000.0
2010-10-21 14:45:00,54.5,54.54,54.47,54.47,22800.0,36.2458,36.2724,36.2258,36.2258,22800.0
2010-10-21 14:50:00,54.48,54.59,54.44,54.58,40500.0,36.2325,36.3057,36.2059,36.299,40500.0
2010-10-21 14:55:00,54.58,54.59,54.53,54.56,31100.0,36.299,36.3057,36.2658,36.2857,31100.0
2010-10-21 15:00:00,54.57,54.6,54.55,54.56,33900.0,36.2924,36.3123,36.2791,36.2857,33900.0
2010-10-21 15:05:00,54.57,54.57,54.49,54.49,41800.0,36.2924,36.2924,36.2391,36.2391,41800.0
2010-10-21 15:10:00,54.5,54.58,54.48,54.56,55000.0,36.2458,36.299,36.2325,36.2857,55000.0
2010-10-21 15:15:00,54.56,54.76,54.56,54.7,72100.0,36.2857,36.4187,36.2857,36.3788,72100.0
2010-10-21 15:20:00,54.7,54.75,54.67,54.74,51500.0,36.3788,36.4121,36.3589,36.4054,51500.0
2010-10-21 15:25:00,54.74,54.76,54.65,54.68,55200.0,36.4054,36.4187,36.3456,36.3655,55200.0
2010-10-21 15:30:00,54.68,54.76,54.62,54.63,76700.0,36.3655,36.4187,36.3256,36.3323,76700.0
2010-10-21 15:35:00,54.63,54.74,54.62,54.73,58600.0,36.3323,36.4054,36.3256,36.3988,58600.0
2010-10-21 15:40:00,54.73,54.79,54.7,54.72,73700.0,36.3988,36.4387,36.3788,36.3921,73700.0
2010-10-21 15:45:00,54.72,54.72,54.6,54.68,108000.0,36.3921,36.3921,36.3123,36.3655,108000.0
2010-10-21 15:50:00,54.69,54.77,54.67,54.75,109100.0,36.3722,36.4254,36.3589,36.4121,109100.0
2010-10-21 15:55:00,54.74,54.85,54.74,54.84,186800.0,36.4054,36.4786,36.4054,36.4719,186800.0
2010-10-22 09:30:00,54.82,54.82,54.32,54.42,73100.0,36.4586,36.4586,36.1261,36.1926,73100.0
2010-10-22 09:35:00,54.42,54.65,54.38,54.61,29500.0,36.1926,36.3456,36.166,36.319,29500.0
2010-10-22 09:40:00,54.64,54.75,54.58,54.69,28100.0,36.3389,36.4121,36.299,36.3722,28100.0
2010-10-22 09:45:00,54.7,54.79,54.65,54.69,49800.0,36.3788,36.4387,36.3456,36.3722,49800.0
2010-10-22 09:50:00,54.69,54.71,54.55,54.55,25100.0,36.3722,36.3855,36.2791,36.2791,25100.0
2010-10-22 09:55:00,54.56,54.64,54.47,54.48,25000.0,36.2857,36.3389,36.2258,36.2325,25000.0
2010-10-22 10:00:00,54.48,54.55,54.41,54.53,22200.0,36.2325,36.2791,36.1859,36.2658,22200.0
2010-10-22 10:05:00,54.53,54.58,54.46,54.48,16000.0,36.2658,36.299,36.2192,36.2325,16000.0
2010-10-22 10:10:00,54.49,54.51,54.37,54.39,40600.0,36.2391,36.2524,36.1593,36.1726,40600.0
2010-10-22 10:15:00,54.4,54.43,54.34,54.42,29400.0,36.1793,36.1992,36.1394,36.1926,29400.0
2010-10-22 10:20:00,54.42,54.45,54.33,54.35,15100.0,36.1926,36.2125,36.1327,36.146,15100.0
2010-10-22 10:25:00,54.34,54.4,54.32,54.35,27900.0,36.1394,36.1793,36.1261,36.146,27900.0
2010-10-22 10:30:00,54.34,54.36,54.29,54.34,60100.0,36.1394,36.1527,36.1061,36.1394,60100.0
2010-10-22 10:35:00,54.34,54.44,54.33,54.44,20700.0,36.1394,36.2059,36.1327,36.2059,20700.0
2010-10-22 10:40:00,54.44,54.46,54.38,54.46,17100.0,36.2059,36.2192,36.166,36.2192,17100.0
2010-10-22 10:45:00,54.45,54.52,54.44,54.51,14000.0,36.2125,36.2591,36.2059,36.2524,14000.0
2010-10-22 10:50:00,54.51,54.57,54.45,54.49,33700.0,36.2524,36.2924,36.2125,36.2391,33700.0
2010-10-22 10:55:00,54.48,54.53,54.43,54.46,26100.0,36.2325,36.2658,36.1992,36.2192,26100.0
2010-10-22 11:00:00,54.46,54.48,54.37,54.46,35000.0,36.2192,36.2325,36.1593,36.2192,35000.0
2010-10-22 11:05:00,54.46,54.46,54.34,54.36,31800.0,36.2192,36.2192,36.1394,36.1527,31800.0
2010-10-22 11:10:00,54.36,54.39,54.29,54.29,25900.0,36.1527,36.1726,36.1061,36.1061,25900.0
2010-10-22 11:15:00,54.28,54.28,54.22,54.26,28900.0,36.0995,36.0995,36.0596,36.0862,28900.0
2010-10-22 11:20:00,54.26,54.29,54.2,54.21,29800.0,36.0862,36.1061,36.0463,36.0529,29800.0
2010-10-22 11:25:00,54.22,54.34,54.2,54.33,15900.0,36.0596,36.1394,36.0463,36.1327,15900.0
2010-10-22 11:30:00,54.33,54.41,54.33,54.35,23900.0,36.1327,36.1859,36.1327,36.146,23900.0
2010-10-22 11:35:00,54.34,54.39,54.33,54.36,17000.0,36.1394,36.1726,36.1327,36.1527,17000.0
2010-10-22 11:40:00,54.37,54.38,54.32,54.35,14100.0,36.1593,36.166,36.1261,36.146,14100.0
2010-10-22 11:45:00,54.35,54.35,54.25,54.26,20900.0,36.146,36.146,36.0795,36.0862,20900.0
2010-10-22 11:50:00,54.27,54.27,54.22,54.24,19700.0,36.0928,36.0928,36.0596,36.0729,19700.0
2010-10-22 11:55:00,54.24,54.3,54.23,54.24,15800.0,36.0729,36.1128,36.0662,36.0729,15800.0
2010-10-22 12:00:00,54.24,54.32,54.23,54.29,14700.0,36.0729,36.1261,36.0662,36.1061,14700.0
2010-10-22 12:05:00,54.29,54.39,54.28,54.36,16100.0,36.1061,36.1726,36.0995,36.1527,16100.0
2010-10-22 12:10:00,54.37,54.38,54.35,54.36,11300.0,36.1593,36.166,36.146,36.1527,11300.0
2010-10-22 12:15:00,54.36,54.36,54.31,54.33,15700.0,36.1527,36.1527,36.1194,36.1327,15700.0
2010-10-22 12:20:00,54.33,54.36,54.31,54.35,13200.0,36.1327,36.1527,36.1194,36.146,13200.0
2010-10-22 12:25:00,54.34,54.38,54.33,54.38,18200.0,36.1394,36.166,36.1327,36.166,18200.0
2010-10-22 12:30:00,54.39,54.41,54.38,54.39,5300.0,36.1726,36.1859,36.166,36.1726,5300.0
2010-10-22 12:35:00,54.4,54.41,54.36,54.37,16400.0,36.1793,36.1859,36.1527,36.1593,16400.0
2010-10-22 12:40:00,54.37,54.39,54.35,54.39,8000.0,36.1593,36.1726,36.146,36.1726,8000.0
2010-10-22 12:45:00,54.39,54.41,54.38,54.41,5100.0,36.1726,36.1859,36.166,36.1859,5100.0
2010-10-22 12:50:00,54.41,54.41,54.35,54.35,15700.0,36.1859,36.1859,36.146,36.146,15700.0
2010-10-22 12:55:00,54.35,54.41,54.34,54.4,23100.0,36.146,36.1859,36.1394,36.1793,23100.0
2010-10-22 13:00:00,54.41,54.44,54.39,54.39,21300.0,36.1859,36.2059,36.1726,36.1726,21300.0
2010-10-22 13:05:00,54.38,54.38,54.35,54.37,8900.0,36.166,36.166,36.146,36.1593,8900.0
2010-10-22 13:10:00,54.37,54.38,54.32,54.35,17100.0,36.1593,36.166,36.1261,36.146,17100.0
2010-10-22 13:15:00,54.36,54.38,54.33,54.34,13500.0,36.1527,36.166,36.1327,36.1394,13500.0
2010-10-22 13:20:00,54.34,54.35,54.3,54.34,9500.0,36.1394,36.146,36.1128,36.1394,9500.0
2010-10-22 13:25:00,54.34,54.42,54.34,54.37,12200.0,36.1394,36.1926,36.1394,36.1593,12200.0
2010-10-22 13:30:00,54.36,54.39,54.35,54.38,9700.0,36.1527,36.1726,36.146,36.166,9700.0
2010-10-22 13:35:00,54.37,54.38,54.34,54.36,10800.0,36.1593,36.166,36.1394,36.1527,10800.0
2010-10-22 13:40:00,54.37,54.37,54.35,54.36,2500.0,36.1593,36.1593,36.146,36.1527,2500.0
2010-10-22 13:45:00,54.35,54.35,54.31,54.33,25100.0,36.146,36.146,36.1194,36.1327,25100.0
2010-10-22 13:50:00,54.33,54.33,54.25,54.27,13800.0,36.1327,36.1327,36.0795,36.0928,13800.0
2010-10-22 13:55:00,54.27,54.29,54.25,54.25,8000.0,36.0928,36.1061,36.0795,36.0795,8000.0
2010-10-22 14:00:00,54.26,54.29,54.26,54.28,16300.0,36.0862,36.1061,36.0862,36.0995,16300.0
2010-10-22 14:05:00,54.28,54.35,54.28,54.35,12600.0,36.0995,36.146,36.0995,36.146,12600.0
2010-10-22 14:10:00,54.35,54.37,54.33,54.37,11100.0,36.146,36.1593,36.1327,36.1593,11100.0
2010-10-22 14:15:00,54.37,54.39,54.36,54.37,14900.0,36.1593,36.1726,36.1527,36.1593,14900.0
2010-10-22 14:20:00,54.37,54.4,54.36,54.38,17900.0,36.1593,36.1793,36.1527,36.166,17900.0
2010-10-22 14:25:00,54.39,54.46,54.38,54.45,15200.0,36.1726,36.2192,36.166,36.2125,15200.0
2010-10-22 14:30:00,54.45,54.46,54.37,54.39,25700.0,36.2125,36.2192,36.1593,36.1726,25700.0
2010-10-22 14:35:00,54.4,54.46,54.4,54.43,18600.0,36.1793,36.2192,36.1793,36.1992,18600.0
2010-10-22 14:40:00,54.43,54.46,54.41,54.45,13400.0,36.1992,36.2192,36.1859,36.2125,13400.0
2010-10-22 14:45:00,54.45,54.51,54.45,54.47,19500.0,36.2125,36.2524,36.2125,36.2258,19500.0
2010-10-22 14:50:00,54.48,54.49,54.41,54.42,31800.0,36.2325,36.2391,36.1859,36.1926,31800.0
2010-10-22 14:55:00,54.43,54.44,54.39,54.41,13200.0,36.1992,36.2059,36.1726,36.1859,13200.0
2010-10-22 15:00:00,54.41,54.43,54.37,54.42,20300.0,36.1859,36.1992,36.1593,36.1926,20300.0
2010-10-22 15:05:00,54.42,54.49,54.39,54.43,28800.0,36.1926,36.2391,36.1726,36.1992,28800.0
2010-10-22 15:10:00,54.43,54.44,54.36,54.38,26600.0,36.1992,36.2059,36.1527,36.166,26600.0
2010-10-22 15:15:00,54.38,54.39,54.34,54.34,36700.0,36.166,36.1726,36.1394,36.1394,36700.0
2010-10-22 15:20:00,54.35,54.39,54.34,54.36,69800.0,36.146,36.1726,36.1394,36.1527,69800.0
2010-10-22 15:25:00,54.37,54.41,54.31,54.33,74000.0,36.1593,36.1859,36.1194,36.1327,74000.0
2010-10-22 15:30:00,54.33,54.41,54.32,54.39,56500.0,36.1327,36.1859,36.1261,36.1726,56500.0
2010-10-22 15:35:00,54.39,54.4,54.35,54.39,72000.0,36.1726,36.1793,36.146,36.1726,72000.0
2010-10-22 15:40:00,54.38,54.43,54.38,54.42,56500.0,36.166,36.1992,36.166,36.1926,56500.0
2010-10-22 15:45:00,54.42,54.48,54.42,54.46,82700.0,36.1926,36.2325,36.1926,36.2192,82700.0
2010-10-22 15:50:00,54.45,54.51,54.45,54.48,68100.0,36.2125,36.2524,36.2125,36.2325,68100.0
2010-10-22 15:55:00,54.48,54.51,54.42,54.5,100400.0,36.2325,36.2524,36.1926,36.2458,100400.0
2010-10-25 09:30:00,54.78,54.8,54.57,54.77,66100.0,36.432,36.4453,36.2924,36.4254,66100.0
2010-10-25 09:35:00,54.78,54.96,54.78,54.94,88200.0,36.432,36.5517,36.432,36.5384,88200.0
2010-10-25 09:40:00,54.96,55.0,54.94,54.96,58300.0,36.5517,36.5783,36.5384,36.5517,58300.0
2010-10-25 09:45:00,54.96,55.0,54.96,54.96,50000.0,36.5517,36.5783,36.5517,36.5517,50000.0
2010-10-25 09:50:00,54.96,54.98,54.84,54.95,183500.0,36.5517,36.565,36.4719,36.5451,183500.0
2010-10-25 09:55:00,54.95,55.0,54.87,54.99,40000.0,36.5451,36.5783,36.4919,36.5717,40000.0
2010-10-25 10:00:00,54.99,55.0,54.86,54.93,82800.0,36.5717,36.5783,36.4852,36.5318,82800.0
2010-10-25 10:05:00,54.94,54.98,54.86,54.89,45400.0,36.5384,36.565,36.4852,36.5052,45400.0
2010-10-25 10:10:00,54.89,54.96,54.87,54.94,33800.0,36.5052,36.5517,36.4919,36.5384,33800.0
2010-10-25 10:15:00,54.93,54.98,54.92,54.93,27500.0,36.5318,36.565,36.5251,36.5318,27500.0
2010-10-25 10:20:00,54.92,54.92,54.83,54.83,22300.0,36.5251,36.5251,36.4653,36.4653,22300.0
2010-10-25 10:25:00,54.84,54.9,54.84,54.85,28400.0,36.4719,36.5118,36.4719,36.4786,28400.0
2010-10-25 10:30:00,54.86,54.88,54.74,54.78,47800.0,36.4852,36.4985,36.4054,36.432,47800.0
2010-10-25 10:35:00,54.78,54.79,54.67,54.75,80200.0,36.432,36.4387,36.3589,36.4121,80200.0
2010-10-25 10:40:00,54.77,54.78,54.57,54.68,59400.0,36.4254,36.432,36.2924,36.3655,59400.0
2010-10-25 10:45:00,54.68,54.79,54.67,54.77,24800.0,36.3655,36.4387,36.3589,36.4254,24800.0
2010-10-25 10:50:00,54.77,54.78,54.72,54.76,29300.0,36.4254,36.432,36.3921,36.4187,29300.0
2010-10-25 10:55:00,54.76,54.83,54.74,54.79,21700.0,36.4187,36.4653,36.4054,36.4387,21700.0
2010-10-25 11:00:00,54.77,54.77,54.67,54.69,22900.0,36.4254,36.4254,36.3589,36.3722,22900.0
2010-10-25 11:05:00,54.7,54.81,54.66,54.81,35900.0,36.3788,36.452,36.3522,36.452,35900.0
2010-10-25 11:10:00,54.81,54.9,54.8,54.89,17900.0,36.452,36.5118,36.4453,36.5052,17900.0
2010-10-25 11:15:00,54.88,54.92,54.8,54.91,25600.0,36.4985,36.5251,36.4453,36.5185,25600.0
2010-10-25 11:20:00,54.9,54.95,54.9,54.94,11200.0,36.5118,36.5451,36.5118,36.5384,11200.0
2010-10-25 11:25:00,54.94,54.97,54.93,54.96,16300.0,36.5384,36.5584,36.5318,36.5517,16300.0
2010-10-25 11:30:00,54.96,55.0,54.96,54.99,55900.0,36.5517,36.5783,36.5517,36.5717,55900.0
2010-10-25 11:35:00,55.0,55.0,54.96,54.99,15600.0,36.5783,36.5783,36.5517,36.5717,15600.0
2010-10-25 11:40:00,54.99,55.0,54.97,54.99,14600.0,36.5717,36.5783,36.5584,36.5717,14600.0
2010-10-25 11:45:00,55.0,55.0,54.96,54.99,97800.0,36.5783,36.5783,36.5517,36.5717,97800.0
2010-10-25 11:50:00,54.99,55.0,54.89,54.91,13700.0,36.5717,36.5783,36.5052,36.5185,13700.0
2010-10-25 11:55:00,54.89,54.97,54.89,54.96,11200.0,36.5052,36.5584,36.5052,36.5517,11200.0
2010-10-25 12:00:00,54.96,54.99,54.94,54.95,8700.0,36.5517,36.5717,36.5384,36.5451,8700.0
2010-10-25 12:05:00,54.95,54.98,54.92,54.98,18000.0,36.5451,36.565,36.5251,36.565,18000.0
2010-10-25 12:10:00,54.98,55.0,54.96,54.99,26200.0,36.565,36.5783,36.5517,36.5717,26200.0
2010-10-25 12:15:00,54.98,54.99,54.95,54.96,42600.0,36.565,36.5717,36.5451,36.5517,42600.0
2010-10-25 12:20:00,54.96,54.98,54.87,54.94,44000.0,36.5517,36.565,36.4919,36.5384,44000.0
2010-10-25 12:25:00,54.94,54.97,54.9,54.96,20400.0,36.5384,36.5584,36.5118,36.5517,20400.0
2010-10-25 12:30:00,54.96,54.96,54.89,54.89,8000.0,36.5517,36.5517,36.5052,36.5052,8000.0
2010-10-25 12:35:00,54.88,54.99,54.88,54.97,19400.0,36.4985,36.5717,36.4985,36.5584,19400.0
2010-10-25 12:40:00,54.97,55.0,54.96,54.99,26900.0,36.5584,36.5783,36.5517,36.5717,26900.0
2010-10-25 12:45:00,54.99,54.99,54.97,54.98,20900.0,36.5717,36.5717,36.5584,36.565,20900.0
2010-10-25 12:50:00,54.98,55.0,54.97,55.0,80000.0,36.565,36.5783,36.5584,36.5783,80000.0
2010-10-25 12:55:00,54.99,55.1,54.99,55.03,134100.0,36.5717,36.6448,36.5717,36.5983,134100.0
2010-10-25 13:00:00,55.02,55.08,54.98,55.06,25100.0,36.5916,36.6315,36.565,36.6182,25100.0
2010-10-25 13:05:00,55.06,55.09,55.05,55.07,26000.0,36.6182,36.6382,36.6116,36.6249,26000.0
2010-10-25 13:10:00,55.07,55.13,55.07,55.13,30600.0,36.6249,36.6648,36.6249,36.6648,30600.0
2010-10-25 13:15:00,55.12,55.17,55.12,55.16,34500.0,36.6581,36.6914,36.6581,36.6847,34500.0
2010-10-25 13:20:00,55.17,55.23,55.16,55.19,29200.0,36.6914,36.7313,36.6847,36.7047,29200.0
2010-10-25 13:25:00,55.19,55.25,55.19,55.21,25100.0,36.7047,36.7446,36.7047,36.718,25100.0
2010-10-25 13:30:00,55.21,55.23,55.16,55.17,14500.0,36.718,36.7313,36.6847,36.6914,14500.0
2010-10-25 13:35:00,55.17,55.22,55.17,55.2,16100.0,36.6914,36.7246,36.6914,36.7113,16100.0
2010-10-25 13:40:00,55.21,55.23,55.18,55.19,24700.0,36.718,36.7313,36.698,36.7047,24700.0
2010-10-25 13:45:00,55.18,55.19,55.14,55.15,21800.0,36.698,36.7047,36.6714,36.6781,21800.0
2010-10-25 13:50:00,55.15,55.15,55.1,55.13,44300.0,36.6781,36.6781,36.6448,36.6648,44300.0
2010-10-25 13:55:00,55.13,55.16,55.11,55.16,38600.0,36.6648,36.6847,36.6515,36.6847,38600.0
2010-10-25 14:00:00,55.15,55.17,55.13,55.15,63900.0,36.6781,36.6914,36.6648,36.6781,63900.0
2010-10-25 14:05:00,55.15,55.2,55.12,55.19,15700.0,36.6781,36.7113,36.6581,36.7047,15700.0
2010-10-25 14:10:00,55.19,55.2,55.13,55.13,25900.0,36.7047,36.7113,36.6648,36.6648,25900.0
2010-10-25 14:15:00,55.12,55.14,55.1,55.11,82100.0,36.6581,36.6714,36.6448,36.6515,82100.0
2010-10-25 14:20:00,55.11,55.19,55.11,55.12,20100.0,36.6515,36.7047,36.6515,36.6581,20100.0
2010-10-25 14:25:00,55.12,55.16,55.12,55.15,15300.0,36.6581,36.6847,36.6581,36.6781,15300.0
2010-10-25 14:30:00,55.14,55.18,55.1,55.12,62100.0,36.6714,36.698,36.6448,36.6581,62100.0
2010-10-25 14:35:00,55.12,55.13,54.98,55.06,61300.0,36.6581,36.6648,36.565,36.6182,61300.0
2010-10-25 14:40:00,55.07,55.07,54.96,54.99,32900.0,36.6249,36.6249,36.5517,36.5717,32900.0
2010-10-25 14:45:00,54.99,55.06,54.99,55.03,28300.0,36.5717,36.6182,36.5717,36.5983,28300.0
2010-10-25 14:50:00,55.02,55.08,55.01,55.05,33200.0,36.5916,36.6315,36.585,36.6116,33200.0
2010-10-25 14:55:00,55.05,55.07,55.02,55.05,24100.0,36.6116,36.6249,36.5916,36.6116,24100.0
2010-10-25 15:00:00,55.05,55.09,55.03,55.06,40300.0,36.6116,36.6382,36.5983,36.6182,40300.0
2010-10-25 15:05:00,55.06,55.11,55.02,55.05,42300.0,36.6182,36.6515,36.5916,36.6116,42300.0
2010-10-25 15:10:00,55.06,55.08,55.01,55.04,27100.0,36.6182,36.6315,36.585,36.6049,27100.0
2010-10-25 15:15:00,55.05,55.1,55.03,55.04,33500.0,36.6116,36.6448,36.5983,36.6049,33500.0
2010-10-25 15:20:00,55.04,55.14,55.03,55.1,50200.0,36.6049,36.6714,36.5983,36.6448,50200.0
2010-10-25 15:25:00,55.11,55.16,55.1,55.13,79400.0,36.6515,36.6847,36.6448,36.6648,79400.0
2010-10-25 15:30:00,55.13,55.16,55.1,55.11,56300.0,36.6648,36.6847,36.6448,36.6515,56300.0
2010-10-25 15:35:00,55.11,55.13,55.05,55.05,122700.0,36.6515,36.6648,36.6116,36.6116,122700.0
2010-10-25 15:40:00,55.05,55.14,55.01,55.1,86300.0,36.6116,36.6714,36.585,36.6448,86300.0
2010-10-25 15:45:00,55.09,55.09,54.87,54.94,191100.0,36.6382,36.6382,36.4919,36.5384,191100.0
2010-10-25 15:50:00,54.94,54.99,54.89,54.96,135500.0,36.5384,36.5717,36.5052,36.5517,135500.0
2010-10-25 15:55:00,54.96,54.97,54.88,54.97,167100.0,36.5517,36.5584,36.4985,36.5584,167100.0
2010-10-26 09:30:00,54.82,55.13,54.36,54.49,76700.0,36.4586,36.6648,36.1527,36.2391,76700.0
2010-10-26 09:35:00,54.49,54.53,54.35,54.4,62200.0,36.2391,36.2658,36.146,36.1793,62200.0
2010-10-26 09:40:00,54.4,54.48,54.32,54.32,37600.0,36.1793,36.2325,36.1261,36.1261,37600.0
2010-10-26 09:45:00,54.32,54.44,54.27,54.4,42500.0,36.1261,36.2059,36.0928,36.1793,42500.0
2010-10-26 09:50:00,54.4,54.51,54.38,54.49,78700.0,36.1793,36.2524,36.166,36.2391,78700.0
2010-10-26 09:55:00,54.5,54.53,54.49,54.51,57200.0,36.2458,36.2658,36.2391,36.2524,57200.0
2010-10-26 10:00:00,54.51,54.7,54.5,54.59,84900.0,36.2524,36.3788,36.2458,36.3057,84900.0
2010-10-26 10:05:00,54.59,54.63,54.48,54.56,51500.0,36.3057,36.3323,36.2325,36.2857,51500.0
2010-10-26 10:10:00,54.56,54.63,54.56,54.6,50500.0,36.2857,36.3323,36.2857,36.3123,50500.0
2010-10-26 10:15:00,54.6,54.75,54.59,54.75,46900.0,36.3123,36.4121,36.3057,36.4121,46900.0
2010-10-26 10:20:00,54.75,54.8,54.74,54.78,54800.0,36.4121,36.4453,36.4054,36.432,54800.0
2010-10-26 10:25:00,54.78,54.81,54.64,54.67,23900.0,36.432,36.452,36.3389,36.3589,23900.0
2010-10-26 10:30:00,54.67,54.72,54.67,54.68,14200.0,36.3589,36.3921,36.3589,36.3655,14200.0
2010-10-26 10:35:00,54.68,54.68,54.5,54.5,18300.0,36.3655,36.3655,36.2458,36.2458,18300.0
2010-10-26 10:40:00,54.51,54.56,54.47,54.51,33200.0,36.2524,36.2857,36.2258,36.2524,33200.0
2010-10-26 10:45:00,54.51,54.59,54.5,54.54,39500.0,36.2524,36.3057,36.2458,36.2724,39500.0
2010-10-26 10:50:00,54.55,54.59,54.53,54.55,22200.0,36.2791,36.3057,36.2658,36.2791,22200.0
2010-10-26 10:55:00,54.55,54.68,54.54,54.68,16300.0,36.2791,36.3655,36.2724,36.3655,16300.0
2010-10-26 11:00:00,54.68,54.76,54.6,54.63,37500.0,36.3655,36.4187,36.3123,36.3323,37500.0
2010-10-26 11:05:00,54.61,54.62,54.46,54.48,76000.0,36.319,36.3256,36.2192,36.2325,76000.0
2010-10-26 11:10:00,54.49,54.5,54.44,54.46,40400.0,36.2391,36.2458,36.2059,36.2192,40400.0
2010-10-26 11:15:00,54.47,54.54,54.46,54.52,31300.0,36.2258,36.2724,36.2192,36.2591,31300.0
2010-10-26 11:20:00,54.52,54.65,54.52,54.63,21700.0,36.2591,36.3456,36.2591,36.3323,21700.0
2010-10-26 11:25:00,54.64,54.64,54.59,54.61,21000.0,36.3389,36.3389,36.3057,36.319,21000.0
2010-10-26 11:30:00,54.59,54.6,54.53,54.53,23700.0,36.3057,36.3123,36.2658,36.2658,23700.0
2010-10-26 11:35:00,54.53,54.54,54.47,54.49,30500.0,36.2658,36.2724,36.2258,36.2391,30500.0
2010-10-26 11:40:00,54.48,54.49,54.42,54.46,29800.0,36.2325,36.2391,36.1926,36.2192,29800.0
2010-10-26 11:45:00,54.46,54.6,54.46,54.59,31300.0,36.2192,36.3123,36.2192,36.3057,31300.0
2010-10-26 11:50:00,54.59,54.65,54.59,54.65,21700.0,36.3057,36.3456,36.3057,36.3456,21700.0
2010-10-26 11:55:00,54.65,54.67,54.64,54.65,36600.0,36.3456,36.3589,36.3389,36.3456,36600.0
2010-10-26 12:00:00,54.66,54.72,54.66,54.66,25300.0,36.3522,36.3921,36.3522,36.3522,25300.0
2010-10-26 12:05:00,54.67,54.67,54.61,54.62,10200.0,36.3589,36.3589,36.319,36.3256,10200.0
2010-10-26 12:10:00,54.62,54.74,54.62,54.72,57700.0,36.3256,36.4054,36.3256,36.3921,57700.0
2010-10-26 12:15:00,54.73,54.76,54.7,54.71,7100.0,36.3988,36.4187,36.3788,36.3855,7100.0
2010-10-26 12:20:00,54.72,54.72,54.66,54.69,10400.0,36.3921,36.3921,36.3522,36.3722,10400.0
2010-10-26 12:25:00,54.69,54.71,54.67,54.67,8500.0,36.3722,36.3855,36.3589,36.3589,8500.0
2010-10-26 12:30:00,54.66,54.66,54.62,54.62,9300.0,36.3522,36.3522,36.3256,36.3256,9300.0
2010-10-26 12:35:00,54.62,54.7,54.62,54.68,13600.0,36.3256,36.3788,36.3256,36.3655,13600.0
2010-10-26 12:40:00,54.68,54.69,54.65,54.67,29900.0,36.3655,36.3722,36.3456,36.3589,29900.0
2010-10-26 12:45:00,54.67,54.7,54.67,54.67,10400.0,36.3589,36.3788,36.3589,36.3589,10400.0
2010-10-26 12:50:00,54.67,54.69,54.67,54.68,14200.0,36.3589,36.3722,36.3589,36.3655,14200.0
2010-10-26 12:55:00,54.67,54.7,54.67,54.68,9400.0,36.3589,36.3788,36.3589,36.3655,9400.0
2010-10-26 13:00:00,54.69,54.72,54.69,54.72,9900.0,36.3722,36.3921,36.3722,36.3921,9900.0
2010-10-26 13:05:00,54.72,54.76,54.7,54.73,27900.0,36.3921,36.4187,36.3788,36.3988,27900.0
2010-10-26 13:10:00,54.74,54.79,54.73,54.77,10800.0,36.4054,36.4387,36.3988,36.4254,10800.0
2010-10-26 13:15:00,54.78,54.79,54.72,54.74,13700.0,36.432,36.4387,36.3921,36.4054,13700.0
2010-10-26 13:20:00,54.74,54.76,54.72,54.73,8900.0,36.4054,36.4187,36.3921,36.3988,8900.0
2010-10-26 13:25:00,54.74,54.74,54.61,54.61,18800.0,36.4054,36.4054,36.319,36.319,18800.0
2010-10-26 13:30:00,54.62,54.63,54.6,54.62,8300.0,36.3256,36.3323,36.3123,36.3256,8300.0
2010-10-26 13:35:00,54.63,54.65,54.62,54.62,4700.0,36.3323,36.3456,36.3256,36.3256,4700.0
2010-10-26 13:40:00,54.61,54.7,54.61,54.7,7000.0,36.319,36.3788,36.319,36.3788,7000.0
2010-10-26 13:45:00,54.69,54.7,54.66,54.67,11600.0,36.3722,36.3788,36.3522,36.3589,11600.0
2010-10-26 13:50:00,54.67,54.68,54.53,54.55,24000.0,36.3589,36.3655,36.2658,36.2791,24000.0
2010-10-26 13:55:00,54.55,54.56,54.49,54.51,17900.0,36.2791,36.2857,36.2391,36.2524,17900.0
2010-10-26 14:00:00,54.51,54.54,54.48,54.49,22700.0,36.2524,36.2724,36.2325,36.2391,22700.0
2010-10-26 14:05:00,54.48,54.52,54.4,54.41,17900.0,36.2325,36.2591,36.1793,36.1859,17900.0
2010-10-26 14:10:00,54.41,54.47,54.36,54.47,17100.0,36.1859,36.2258,36.1527,36.2258,17100.0
2010-10-26 14:15:00,54.47,54.52,54.46,54.51,12200.0,36.2258,36.2591,36.2192,36.2524,12200.0
2010-10-26 14:20:00,54.5,54.54,54.47,54.48,13800.0,36.2458,36.2724,36.2258,36.2325,13800.0
2010-10-26 14:25:00,54.48,54.53,54.46,54.51,10400.0,36.2325,36.2658,36.2192,36.2524,10400.0
2010-10-26 14:30:00,54.53,54.56,54.48,54.52,31900.0,36.2658,36.2857,36.2325,36.2591,31900.0
2010-10-26 14:35:00,54.51,54.63,54.5,54.62,32700.0,36.2524,36.3323,36.2458,36.3256,32700.0
2010-10-26 14:40:00,54.62,54.65,54.59,54.59,20800.0,36.3256,36.3456,36.3057,36.3057,20800.0
2010-10-26 14:45:00,54.59,54.62,54.57,54.62,12300.0,36.3057,36.3256,36.2924,36.3256,12300.0
2010-10-26 14:50:00,54.63,54.7,54.62,54.7,18400.0,36.3323,36.3788,36.3256,36.3788,18400.0
2010-10-26 14:55:00,54.69,54.71,54.63,54.64,24400.0,36.3722,36.3855,36.3323,36.3389,24400.0
2010-10-26 15:00:00,54.63,54.69,54.62,54.67,24100.0,36.3323,36.3722,36.3256,36.3589,24100.0
2010-10-26 15:05:00,54.67,54.73,54.67,54.73,12800.0,36.3589,36.3988,36.3589,36.3988,12800.0
2010-10-26 15:10:00,54.73,54.75,54.63,54.63,33300.0,36.3988,36.4121,36.3323,36.3323,33300.0
2010-10-26 15:15:00,54.63,54.71,54.61,54.69,19000.0,36.3323,36.3855,36.319,36.3722,19000.0
2010-10-26 15:20:00,54.7,54.77,54.69,54.77,22900.0,36.3788,36.4254,36.3722,36.4254,22900.0
2010-10-26 15:25:00,54.76,54.81,54.71,54.71,57300.0,36.4187,36.452,36.3855,36.3855,57300.0
2010-10-26 15:30:00,54.71,54.78,54.69,54.78,43700.0,36.3855,36.432,36.3722,36.432,43700.0
2010-10-26 15:35:00,54.77,54.77,54.67,54.71,32900.0,36.4254,36.4254,36.3589,36.3855,32900.0
2010-10-26 15:40:00,54.7,54.73,54.69,54.7,50500.0,36.3788,36.3988,36.3722,36.3788,50500.0
2010-10-26 15:45:00,54.7,54.71,54.63,54.7,119600.0,36.3788,36.3855,36.3323,36.3788,119600.0
2010-10-26 15:50:00,54.7,54.72,54.67,54.69,95900.0,36.3788,36.3921,36.3589,36.3722,95900.0
2010-10-26 15:55:00,54.69,54.78,54.69,54.77,106700.0,36.3722,36.432,36.3722,36.4254,106700.0
2010-10-27 09:30:00,54.35,54.35,53.93,54.11,74200.0,36.146,36.146,35.8667,35.9864,74200.0
2010-10-27 09:35:00,54.11,54.17,54.03,54.13,41200.0,35.9864,36.0263,35.9332,35.9997,41200.0
2010-10-27 09:40:00,54.13,54.19,54.08,54.14,57700.0,35.9997,36.0396,35.9665,36.0064,57700.0
2010-10-27 09:45:00,54.13,54.19,54.05,54.19,58400.0,35.9997,36.0396,35.9465,36.0396,58400.0
2010-10-27 09:50:00,54.2,54.27,54.16,54.2,53200.0,36.0463,36.0928,36.0197,36.0463,53200.0
2010-10-27 09:55:00,54.2,54.23,54.15,54.16,26200.0,36.0463,36.0662,36.013,36.0197,26200.0
2010-10-27 10:00:00,54.16,54.29,54.01,54.03,73500.0,36.0197,36.1061,35.9199,35.9332,73500.0
2010-10-27 10:05:00,54.03,54.03,53.83,53.86,40200.0,35.9332,35.9332,35.8002,35.8202,40200.0
2010-10-27 10:10:00,53.87,54.02,53.85,53.98,36100.0,35.8268,35.9266,35.8135,35.9,36100.0
2010-10-27 10:15:00,53.98,54.05,53.96,53.96,16200.0,35.9,35.9465,35.8867,35.8867,16200.0
2010-10-27 10:20:00,53.97,54.01,53.87,53.87,35400.0,35.8933,35.9199,35.8268,35.8268,35400.0
2010-10-27 10:25:00,53.88,53.92,53.8,53.84,49300.0,35.8335,35.8601,35.7803,35.8069,49300.0
2010-10-27 10:30:00,53.84,53.91,53.8,53.85,22000.0,35.8069,35.8534,35.7803,35.8135,22000.0
2010-10-27 10:35:00,53.86,53.88,53.79,53.87,35000.0,35.8202,35.8335,35.7736,35.8268,35000.0
2010-10-27 10:40:00,53.88,54.05,53.88,54.04,64200.0,35.8335,35.9465,35.8335,35.9399,64200.0
2010-10-27 10:45:00,54.05,54.09,54.0,54.0,25800.0,35.9465,35.9731,35.9133,35.9133,25800.0
2010-10-27 10:50:00,54.0,54.12,53.99,54.09,41700.0,35.9133,35.9931,35.9066,35.9731,41700.0
2010-10-27 10:55:00,54.1,54.1,53.89,53.91,24800.0,35.9798,35.9798,35.8401,35.8534,24800.0
2010-10-27 11:00:00,53.92,53.93,53.85,53.88,42100.0,35.8601,35.8667,35.8135,35.8335,42100.0
2010-10-27 11:05:00,53.88,53.9,53.85,53.9,35600.0,35.8335,35.8468,35.8135,35.8468,35600.0
2010-10-27 11:10:00,53.89,53.91,53.81,53.89,31300.0,35.8401,35.8534,35.7869,35.8401,31300.0
2010-10-27 11:15:00,53.91,53.92,53.83,53.88,20400.0,35.8534,35.8601,35.8002,35.8335,20400.0
2010-10-27 11:20:00,53.88,53.94,53.86,53.91,23900.0,35.8335,35.8734,35.8202,35.8534,23900.0
2010-10-27 11:25:00,53.9,53.9,53.84,53.88,41800.0,35.8468,35.8468,35.8069,35.8335,41800.0
2010-10-27 11:30:00,53.88,53.97,53.84,53.93,28600.0,35.8335,35.8933,35.8069,35.8667,28600.0
2010-10-27 11:35:00,53.94,54.05,53.93,54.03,11300.0,35.8734,35.9465,35.8667,35.9332,11300.0
2010-10-27 11:40:00,54.03,54.06,54.03,54.03,12300.0,35.9332,35.9532,35.9332,35.9332,12300.0
2010-10-27 11:45:00,54.03,54.04,53.96,53.99,10400.0,35.9332,35.9399,35.8867,35.9066,10400.0
2010-10-27 11:50:00,53.99,54.03,53.98,54.0,11100.0,35.9066,35.9332,35.9,35.9133,11100.0
2010-10-27 11:55:00,53.99,54.0,53.95,53.97,14200.0,35.9066,35.9133,35.88,35.8933,14200.0
2010-10-27 12:00:00,53.97,54.01,53.95,53.97,18900.0,35.8933,35.9199,35.88,35.8933,18900.0
2010-10-27 12:05:00,53.96,53.96,53.9,53.91,11300.0,35.8867,35.8867,35.8468,35.8534,11300.0
2010-10-27 12:10:00,53.92,53.97,53.91,53.93,11700.0,35.8601,35.8933,35.8534,35.8667,11700.0
2010-10-27 12:15:00,53.94,53.97,53.9,53.9,26200.0,35.8734,35.8933,35.8468,35.8468,26200.0
2010-10-27 12:20:00,53.9,53.9,53.86,53.88,16900.0,35.8468,35.8468,35.8202,35.8335,16900.0
2010-10-27 12:25:00,53.88,53.9,53.88,53.88,5300.0,35.8335,35.8468,35.8335,35.8335,5300.0
2010-10-27 12:30:00,53.87,53.9,53.84,53.85,12000.0,35.8268,35.8468,35.8069,35.8135,12000.0
2010-10-27 12:35:00,53.86,53.86,53.81,53.83,11800.0,35.8202,35.8202,35.7869,35.8002,11800.0
2010-10-27 12:40:00,53.82,53.82,53.76,53.78,43500.0,35.7936,35.7936,35.7537,35.767,43500.0
2010-10-27 12:45:00,53.76,53.83,53.76,53.83,8800.0,35.7537,35.8002,35.7537,35.8002,8800.0
2010-10-27 12:50:00,53.83,53.83,53.79,53.79,10100.0,35.8002,35.8002,35.7736,35.7736,10100.0
2010-10-27 12:55:00,53.81,53.82,53.78,53.8,22300.0,35.7869,35.7936,35.767,35.7803,22300.0
2010-10-27 13:00:00,53.8,53.85,53.79,53.82,13500.0,35.7803,35.8135,35.7736,35.7936,13500.0
2010-10-27 13:05:00,53.83,53.89,53.83,53.85,10800.0,35.8002,35.8401,35.8002,35.8135,10800.0
2010-10-27 13:10:00,53.85,53.85,53.72,53.72,22400.0,35.8135,35.8135,35.7271,35.7271,22400.0
2010-10-27 13:15:00,53.73,53.73,53.62,53.72,27600.0,35.7337,35.7337,35.6605,35.7271,27600.0
2010-10-27 13:20:00,53.72,53.79,53.71,53.79,15800.0,35.7271,35.7736,35.7204,35.7736,15800.0
2010-10-27 13:25:00,53.79,53.86,53.74,53.85,17200.0,35.7736,35.8202,35.7404,35.8135,17200.0
2010-10-27 13:30:00,53.85,53.86,53.78,53.79,15600.0,35.8135,35.8202,35.767,35.7736,15600.0
2010-10-27 13:35:00,53.79,53.81,53.78,53.8,8900.0,35.7736,35.7869,35.767,35.7803,8900.0
2010-10-27 13:40:00,53.79,53.86,53.78,53.85,11500.0,35.7736,35.8202,35.767,35.8135,11500.0
2010-10-27 13:45:00,53.86,53.87,53.83,53.87,12700.0,35.8202,35.8268,35.8002,35.8268,12700.0
2010-10-27 13:50:00,53.88,53.9,53.8,53.8,15900.0,35.8335,35.8468,35.7803,35.7803,15900.0
2010-10-27 13:55:00,53.8,53.93,53.8,53.93,9500.0,35.7803,35.8667,35.7803,35.8667,9500.0
2010-10-27 14:00:00,53.93,53.97,53.93,53.97,23000.0,35.8667,35.8933,35.8667,35.8933,23000.0
2010-10-27 14:05:00,53.97,54.01,53.96,54.01,9900.0,35.8933,35.9199,35.8867,35.9199,9900.0
2010-10-27 14:10:00,54.01,54.02,54.0,54.0,11600.0,35.9199,35.9266,35.9133,35.9133,11600.0
2010-10-27 14:15:00,54.0,54.01,53.95,53.96,31900.0,35.9133,35.9199,35.88,35.8867,31900.0
2010-10-27 14:20:00,53.97,54.03,53.95,54.02,39600.0,35.8933,35.9332,35.88,35.9266,39600.0
2010-10-27 14:25:00,54.02,54.07,54.01,54.05,15200.0,35.9266,35.9598,35.9199,35.9465,15200.0
2010-10-27 14:30:00,54.04,54.07,54.02,54.06,17800.0,35.9399,35.9598,35.9266,35.9532,17800.0
2010-10-27 14:35:00,54.06,54.21,54.03,54.2,51700.0,35.9532,36.0529,35.9332,36.0463,51700.0
2010-10-27 14:40:00,54.2,54.29,54.19,54.24,30000.0,36.0463,36.1061,36.0396,36.0729,30000.0
2010-10-27 14:45:00,54.23,54.27,54.19,54.2,16200.0,36.0662,36.0928,36.0396,36.0463,16200.0
2010-10-27 14:50:00,54.19,54.25,54.17,54.25,22900.0,36.0396,36.0795,36.0263,36.0795,22900.0
2010-10-27 14:55:00,54.25,54.28,54.2,54.21,24000.0,36.0795,36.0995,36.0463,36.0529,24000.0
2010-10-27 15:00:00,54.22,54.27,54.17,54.17,22700.0,36.0596,36.0928,36.0263,36.0263,22700.0
2010-10-27 15:05:00,54.18,54.26,54.18,54.21,21600.0,36.033,36.0862,36.033,36.0529,21600.0
2010-10-27 15:10:00,54.21,54.21,54.13,54.13,30300.0,36.0529,36.0529,35.9997,35.9997,30300.0
2010-10-27 15:15:00,54.13,54.15,54.09,54.13,22500.0,35.9997,36.013,35.9731,35.9997,22500.0
2010-10-27 15:20:00,54.14,54.21,54.07,54.21,62900.0,36.0064,36.0529,35.9598,36.0529,62900.0
2010-10-27 15:25:00,54.2,54.26,54.15,54.15,30800.0,36.0463,36.0862,36.013,36.013,30800.0
2010-10-27 15:30:00,54.15,54.25,54.15,54.25,66100.0,36.013,36.0795,36.013,36.0795,66100.0
2010-10-27 15:35:00,54.25,54.32,54.25,54.3,49300.0,36.0795,36.1261,36.0795,36.1128,49300.0
2010-10-27 15:40:00,54.31,54.33,54.26,54.3,52600.0,36.1194,36.1327,36.0862,36.1128,52600.0
2010-10-27 15:45:00,54.3,54.37,54.27,54.3,111300.0,36.1128,36.1593,36.0928,36.1128,111300.0
2010-10-27 15:50:00,54.3,54.42,54.3,54.41,90100.0,36.1128,36.1926,36.1128,36.1859,90100.0
2010-10-27 15:55:00,54.41,54.49,54.4,54.41,98800.0,36.1859,36.2391,36.1793,36.1859,98800.0
2010-10-28 09:30:00,55.0,55.35,54.8,55.31,184900.0,36.5783,36.8111,36.4453,36.7845,184900.0
2010-10-28 09:35:00,55.31,55.44,55.21,55.41,109000.0,36.7845,36.871,36.718,36.851,109000.0
2010-10-28 09:40:00,55.4,55.4,55.23,55.24,90200.0,36.8444,36.8444,36.7313,36.7379,90200.0
2010-10-28 09:45:00,55.23,55.28,55.17,55.22,61400.0,36.7313,36.7645,36.6914,36.7246,61400.0
2010-10-28 09:50:00,55.22,55.31,55.19,55.3,65100.0,36.7246,36.7845,36.7047,36.7778,65100.0
2010-10-28 09:55:00,55.29,55.44,55.26,55.28,57700.0,36.7712,36.871,36.7512,36.7645,57700.0
2010-10-28 10:00:00,55.29,55.35,55.23,55.23,40300.0,36.7712,36.8111,36.7313,36.7313,40300.0
2010-10-28 10:05:00,55.22,55.22,55.1,55.17,77300.0,36.7246,36.7246,36.6448,36.6914,77300.0
2010-10-28 10:10:00,55.17,55.22,55.13,55.19,102500.0,36.6914,36.7246,36.6648,36.7047,102500.0
2010-10-28 10:15:00,55.19,55.19,55.0,55.04,70400.0,36.7047,36.7047,36.5783,36.6049,70400.0
2010-10-28 10:20:00,55.03,55.13,55.02,55.1,71800.0,36.5983,36.6648,36.5916,36.6448,71800.0
2010-10-28 10:25:00,55.1,55.11,54.99,55.02,104300.0,36.6448,36.6515,36.5717,36.5916,104300.0
2010-10-28 10:30:00,55.01,55.01,54.92,54.97,55200.0,36.585,36.585,36.5251,36.5584,55200.0
2010-10-28 10:35:00,54.98,54.98,54.84,54.93,68300.0,36.565,36.565,36.4719,36.5318,68300.0
2010-10-28 10:40:00,54.94,55.03,54.94,55.03,53400.0,36.5384,36.5983,36.5384,36.5983,53400.0
2010-10-28 10:45:00,55.03,55.09,54.95,55.06,40900.0,36.5983,36.6382,36.5451,36.6182,40900.0
2010-10-28 10:50:00,55.06,55.1,55.02,55.02,34400.0,36.6182,36.6448,36.5916,36.5916,34400.0
2010-10-28 10:55:00,55.02,55.05,54.97,55.03,32200.0,36.5916,36.6116,36.5584,36.5983,32200.0
2010-10-28 11:00:00,55.03,55.03,54.95,54.99,41400.0,36.5983,36.5983,36.5451,36.5717,41400.0
2010-10-28 11:05:00,55.0,55.02,54.94,55.02,69100.0,36.5783,36.5916,36.5384,36.5916,69100.0
2010-10-28 11:10:00,55.02,55.07,54.98,54.98,34800.0,36.5916,36.6249,36.565,36.565,34800.0
2010-10-28 11:15:00,54.98,55.01,54.95,54.98,37400.0,36.565,36.585,36.5451,36.565,37400.0
2010-10-28 11:20:00,54.99,55.01,54.95,55.01,24300.0,36.5717,36.585,36.5451,36.585,24300.0
2010-10-28 11:25:00,55.01,55.02,54.98,54.99,25800.0,36.585,36.5916,36.565,36.5717,25800.0
2010-10-28 11:30:00,54.98,54.99,54.9,54.93,97600.0,36.565,36.5717,36.5118,36.5318,97600.0
2010-10-28 11:35:00,54.92,54.96,54.9,54.9,32100.0,36.5251,36.5517,36.5118,36.5118,32100.0
2010-10-28 11:40:00,54.89,54.89,54.79,54.81,23600.0,36.5052,36.5052,36.4387,36.452,23600.0
2010-10-28 11:45:00,54.8,54.8,54.71,54.71,39000.0,36.4453,36.4453,36.3855,36.3855,39000.0
2010-10-28 11:50:00,54.71,54.73,54.69,54.7,41800.0,36.3855,36.3988,36.3722,36.3788,41800.0
2010-10-28 11:55:00,54.71,54.73,54.65,54.71,54000.0,36.3855,36.3988,36.3456,36.3855,54000.0
2010-10-28 12:00:00,54.71,54.72,54.6,54.61,134600.0,36.3855,36.3921,36.3123,36.319,134600.0
2010-10-28 12:05:00,54.62,54.67,54.6,54.67,83900.0,36.3256,36.3589,36.3123,36.3589,83900.0
2010-10-28 12:10:00,54.67,54.79,54.67,54.74,121300.0,36.3589,36.4387,36.3589,36.4054,121300.0
2010-10-28 12:15:00,54.73,54.81,54.73,54.79,98800.0,36.3988,36.452,36.3988,36.4387,98800.0
2010-10-28 12:20:00,54.79,54.79,54.72,54.75,65200.0,36.4387,36.4387,36.3921,36.4121,65200.0
2010-10-28 12:25:00,54.74,54.77,54.62,54.62,31600.0,36.4054,36.4254,36.3256,36.3256,31600.0
2010-10-28 12:30:00,54.61,54.61,54.54,54.59,31100.0,36.319,36.319,36.2724,36.3057,31100.0
2010-10-28 12:35:00,54.61,54.61,54.43,54.46,364500.0,36.319,36.319,36.1992,36.2192,364500.0
2010-10-28 12:40:00,54.46,54.55,54.45,54.55,28400.0,36.2192,36.2791,36.2125,36.2791,28400.0
2010-10-28 12:45:00,54.54,54.55,54.49,54.54,31200.0,36.2724,36.2791,36.2391,36.2724,31200.0
2010-10-28 12:50:00,54.52,54.61,54.52,54.55,34300.0,36.2591,36.319,36.2591,36.2791,34300.0
2010-10-28 12:55:00,54.55,54.57,54.47,54.49,53800.0,36.2791,36.2924,36.2258,36.2391,53800.0
2010-10-28 13:00:00,54.5,54.58,54.47,54.56,19100.0,36.2458,36.299,36.2258,36.2857,19100.0
2010-10-28 13:05:00,54.56,54.71,54.55,54.7,34800.0,36.2857,36.3855,36.2791,36.3788,34800.0
2010-10-28 13:10:00,54.7,54.78,54.7,54.77,188300.0,36.3788,36.432,36.3788,36.4254,188300.0
2010-10-28 13:15:00,54.78,54.85,54.65,54.65,75500.0,36.432,36.4786,36.3456,36.3456,75500.0
2010-10-28 13:20:00,54.67,54.7,54.51,54.52,69400.0,36.3589,36.3788,36.2524,36.2591,69400.0
2010-10-28 13:25:00,54.52,54.53,54.47,54.53,22200.0,36.2591,36.2658,36.2258,36.2658,22200.0
2010-10-28 13:30:00,54.53,54.55,54.48,54.49,23000.0,36.2658,36.2791,36.2325,36.2391,23000.0
2010-10-28 13:35:00,54.49,54.52,54.44,54.51,21200.0,36.2391,36.2591,36.2059,36.2524,21200.0
2010-10-28 13:40:00,54.51,54.52,54.43,54.45,12400.0,36.2524,36.2591,36.1992,36.2125,12400.0
2010-10-28 13:45:00,54.46,54.47,54.36,54.43,30900.0,36.2192,36.2258,36.1527,36.1992,30900.0
2010-10-28 13:50:00,54.43,54.48,54.4,54.48,17600.0,36.1992,36.2325,36.1793,36.2325,17600.0
2010-10-28 13:55:00,54.48,54.49,54.45,54.45,8300.0,36.2325,36.2391,36.2125,36.2125,8300.0
2010-10-28 14:00:00,54.45,54.49,54.43,54.47,12300.0,36.2125,36.2391,36.1992,36.2258,12300.0
2010-10-28 14:05:00,54.48,54.61,54.48,54.55,33000.0,36.2325,36.319,36.2325,36.2791,33000.0
2010-10-28 14:10:00,54.54,54.61,54.54,54.57,24800.0,36.2724,36.319,36.2724,36.2924,24800.0
2010-10-28 14:15:00,54.58,54.62,54.55,54.57,49000.0,36.299,36.3256,36.2791,36.2924,49000.0
2010-10-28 14:20:00,54.58,54.67,54.53,54.66,28000.0,36.299,36.3589,36.2658,36.3522,28000.0
2010-10-28 14:25:00,54.66,54.66,54.57,54.63,23000.0,36.3522,36.3522,36.2924,36.3323,23000.0
2010-10-28 14:30:00,54.63,54.68,54.6,54.68,41400.0,36.3323,36.3655,36.3123,36.3655,41400.0
2010-10-28 14:35:00,54.67,54.72,54.63,54.72,38500.0,36.3589,36.3921,36.3323,36.3921,38500.0
2010-10-28 14:40:00,54.72,54.76,54.65,54.76,28500.0,36.3921,36.4187,36.3456,36.4187,28500.0
2010-10-28 14:45:00,54.76,54.8,54.7,54.76,31700.0,36.4187,36.4453,36.3788,36.4187,31700.0
2010-10-28 14:50:00,54.77,54.79,54.71,54.73,26600.0,36.4254,36.4387,36.3855,36.3988,26600.0
2010-10-28 14:55:00,54.72,54.73,54.67,54.67,33700.0,36.3921,36.3988,36.3589,36.3589,33700.0
2010-10-28 15:00:00,54.67,54.7,54.61,54.69,50800.0,36.3589,36.3788,36.319,36.3722,50800.0
2010-10-28 15:05:00,54.7,54.75,54.69,54.69,25800.0,36.3788,36.4121,36.3722,36.3722,25800.0
2010-10-28 15:10:00,54.69,54.73,54.66,54.7,46200.0,36.3722,36.3988,36.3522,36.3788,46200.0
2010-10-28 15:15:00,54.7,54.73,54.61,54.66,38000.0,36.3788,36.3988,36.319,36.3522,38000.0
2010-10-28 15:20:00,54.66,54.66,54.57,54.59,68100.0,36.3522,36.3522,36.2924,36.3057,68100.0
2010-10-28 15:25:00,54.6,54.67,54.56,54.66,56000.0,36.3123,36.3589,36.2857,36.3522,56000.0
2010-10-28 15:30:00,54.66,54.76,54.61,54.73,46000.0,36.3522,36.4187,36.319,36.3988,46000.0
2010-10-28 15:35:00,54.72,54.84,54.69,54.8,71600.0,36.3921,36.4719,36.3722,36.4453,71600.0
2010-10-28 15:40:00,54.79,54.82,54.75,54.77,53000.0,36.4387,36.4586,36.4121,36.4254,53000.0
2010-10-28 15:45:00,54.77,54.9,54.77,54.9,151500.0,36.4254,36.5118,36.4254,36.5118,151500.0
2010-10-28 15:50:00,54.91,54.92,54.83,54.87,192200.0,36.5185,36.5251,36.4653,36.4919,192200.0
2010-10-28 15:55:00,54.86,54.89,54.84,54.85,153900.0,36.4852,36.5052,36.4719,36.4786,153900.0
2010-10-29 09:30:00,54.56,54.73,54.41,54.54,92000.0,36.2857,36.3988,36.1859,36.2724,92000.0
2010-10-29 09:35:00,54.54,54.64,54.46,54.5,64000.0,36.2724,36.3389,36.2192,36.2458,64000.0
2010-10-29 09:40:00,54.5,54.71,54.43,54.66,84500.0,36.2458,36.3855,36.1992,36.3522,84500.0
2010-10-29 09:45:00,54.66,54.7,54.48,54.49,73900.0,36.3522,36.3788,36.2325,36.2391,73900.0
2010-10-29 09:50:00,54.51,54.54,54.38,54.45,43300.0,36.2524,36.2724,36.166,36.2125,43300.0
2010-10-29 09:55:00,54.44,54.45,54.23,54.24,83700.0,36.2059,36.2125,36.0662,36.0729,83700.0
2010-10-29 10:00:00,54.25,54.37,54.21,54.35,67100.0,36.0795,36.1593,36.0529,36.146,67100.0
2010-10-29 10:05:00,54.35,54.72,54.35,54.68,74100.0,36.146,36.3921,36.146,36.3655,74100.0
2010-10-29 10:10:00,54.68,54.69,54.53,54.56,62900.0,36.3655,36.3722,36.2658,36.2857,62900.0
2010-10-29 10:15:00,54.54,54.63,54.54,54.62,35800.0,36.2724,36.3323,36.2724,36.3256,35800.0
2010-10-29 10:20:00,54.63,54.64,54.59,54.63,22900.0,36.3323,36.3389,36.3057,36.3323,22900.0
2010-10-29 10:25:00,54.64,54.81,54.64,54.78,39700.0,36.3389,36.452,36.3389,36.432,39700.0
2010-10-29 10:30:00,54.78,54.8,54.68,54.69,33600.0,36.432,36.4453,36.3655,36.3722,33600.0
2010-10-29 10:35:00,54.7,54.8,54.69,54.78,19800.0,36.3788,36.4453,36.3722,36.432,19800.0
2010-10-29 10:40:00,54.77,54.81,54.74,54.77,32700.0,36.4254,36.452,36.4054,36.4254,32700.0
2010-10-29 10:45:00,54.77,54.81,54.73,54.8,46100.0,36.4254,36.452,36.3988,36.4453,46100.0
2010-10-29 10:50:00,54.81,54.85,54.78,54.84,32300.0,36.452,36.4786,36.432,36.4719,32300.0
2010-10-29 10:55:00,54.84,54.97,54.83,54.97,30800.0,36.4719,36.5584,36.4653,36.5584,30800.0
2010-10-29 11:00:00,54.98,54.98,54.91,54.92,31800.0,36.565,36.565,36.5185,36.5251,31800.0
2010-10-29 11:05:00,54.93,54.98,54.88,54.98,27200.0,36.5318,36.565,36.4985,36.565,27200.0
2010-10-29 11:10:00,54.98,54.99,54.9,54.92,16500.0,36.565,36.5717,36.5118,36.5251,16500.0
2010-10-29 11:15:00,54.93,54.94,54.85,54.92,31800.0,36.5318,36.5384,36.4786,36.5251,31800.0
2010-10-29 11:20:00,54.93,54.94,54.86,54.88,25300.0,36.5318,36.5384,36.4852,36.4985,25300.0
2010-10-29 11:25:00,54.88,54.97,54.87,54.91,25500.0,36.4985,36.5584,36.4919,36.5185,25500.0
2010-10-29 11:30:00,54.9,54.9,54.72,54.73,43500.0,36.5118,36.5118,36.3921,36.3988,43500.0
2010-10-29 11:35:00,54.72,54.84,54.69,54.82,54100.0,36.3921,36.4719,36.3722,36.4586,54100.0
2010-10-29 11:40:00,54.82,54.87,54.77,54.8,24000.0,36.4586,36.4919,36.4254,36.4453,24000.0
2010-10-29 11:45:00,54.8,54.8,54.68,54.72,16000.0,36.4453,36.4453,36.3655,36.3921,16000.0
2010-10-29 11:50:00,54.71,54.75,54.67,54.75,32700.0,36.3855,36.4121,36.3589,36.4121,32700.0
2010-10-29 11:55:00,54.74,54.81,54.73,54.79,14900.0,36.4054,36.452,36.3988,36.4387,14900.0
2010-10-29 12:00:00,54.79,54.87,54.79,54.83,43700.0,36.4387,36.4919,36.4387,36.4653,43700.0
2010-10-29 12:05:00,54.84,54.86,54.78,54.78,9500.0,36.4719,36.4852,36.432,36.432,9500.0
2010-10-29 12:10:00,54.78,54.82,54.76,54.79,18700.0,36.432,36.4586,36.4187,36.4387,18700.0
2010-10-29 12:15:00,54.8,54.89,54.79,54.87,12400.0,36.4453,36.5052,36.4387,36.4919,12400.0
2010-10-29 12:20:00,54.86,54.94,54.85,54.91,11500.0,36.4852,36.5384,36.4786,36.5185,11500.0
2010-10-29 12:25:00,54.91,54.94,54.9,54.91,22400.0,36.5185,36.5384,36.5118,36.5185,22400.0
2010-10-29 12:30:00,54.92,54.97,54.92,54.96,13700.0,36.5251,36.5584,36.5251,36.5517,13700.0
2010-10-29 12:35:00,54.96,54.99,54.95,54.95,18300.0,36.5517,36.5717,36.5451,36.5451,18300.0
2010-10-29 12:40:00,54.95,55.0,54.95,55.0,33200.0,36.5451,36.5783,36.5451,36.5783,33200.0
2010-10-29 12:45:00,55.0,55.0,54.97,54.99,39200.0,36.5783,36.5783,36.5584,36.5717,39200.0
2010-10-29 12:50:00,54.99,55.02,54.99,55.0,16500.0,36.5717,36.5916,36.5717,36.5783,16500.0
2010-10-29 12:55:00,55.0,55.01,54.99,55.01,14100.0,36.5783,36.585,36.5717,36.585,14100.0
2010-10-29 13:00:00,55.01,55.01,54.99,54.99,36500.0,36.585,36.585,36.5717,36.5717,36500.0
2010-10-29 13:05:00,55.0,55.0,54.92,54.93,14600.0,36.5783,36.5783,36.5251,36.5318,14600.0
2010-10-29 13:10:00,54.92,54.94,54.87,54.87,11900.0,36.5251,36.5384,36.4919,36.4919,11900.0
2010-10-29 13:15:00,54.88,54.89,54.84,54.89,14300.0,36.4985,36.5052,36.4719,36.5052,14300.0
2010-10-29 13:20:00,54.9,54.95,54.89,54.91,22900.0,36.5118,36.5451,36.5052,36.5185,22900.0
2010-10-29 13:25:00,54.91,54.92,54.9,54.92,9200.0,36.5185,36.5251,36.5118,36.5251,9200.0
2010-10-29 13:30:00,54.93,54.97,54.93,54.95,7600.0,36.5318,36.5584,36.5318,36.5451,7600.0
2010-10-29 13:35:00,54.95,54.98,54.95,54.98,12800.0,36.5451,36.565,36.5451,36.565,12800.0
2010-10-29 13:40:00,54.98,55.01,54.95,55.0,24800.0,36.565,36.585,36.5451,36.5783,24800.0
2010-10-29 13:45:00,55.01,55.05,55.0,55.0,25800.0,36.585,36.6116,36.5783,36.5783,25800.0
2010-10-29 13:50:00,55.0,55.1,54.99,55.1,29900.0,36.5783,36.6448,36.5717,36.6448,29900.0
2010-10-29 13:55:00,55.1,55.11,55.06,55.08,56000.0,36.6448,36.6515,36.6182,36.6315,56000.0
2010-10-29 14:00:00,55.08,55.09,55.02,55.03,39300.0,36.6315,36.6382,36.5916,36.5983,39300.0
2010-10-29 14:05:00,55.03,55.06,55.02,55.05,13900.0,36.5983,36.6182,36.5916,36.6116,13900.0
2010-10-29 14:10:00,55.05,55.06,55.01,55.06,21700.0,36.6116,36.6182,36.585,36.6182,21700.0
2010-10-29 14:15:00,55.06,55.06,55.0,55.02,18400.0,36.6182,36.6182,36.5783,36.5916,18400.0
2010-10-29 14:20:00,55.01,55.09,55.01,55.01,24500.0,36.585,36.6382,36.585,36.585,24500.0
2010-10-29 14:25:00,55.0,55.01,54.97,54.97,22300.0,36.5783,36.585,36.5584,36.5584,22300.0
2010-10-29 14:30:00,54.97,55.0,54.94,54.95,27200.0,36.5584,36.5783,36.5384,36.5451,27200.0
2010-10-29 14:35:00,54.96,54.97,54.93,54.93,23900.0,36.5517,36.5584,36.5318,36.5318,23900.0
2010-10-29 14:40:00,54.92,54.98,54.92,54.94,33300.0,36.5251,36.565,36.5251,36.5384,33300.0
2010-10-29 14:45:00,54.94,54.95,54.91,54.91,23700.0,36.5384,36.5451,36.5185,36.5185,23700.0
2010-10-29 14:50:00,54.91,54.92,54.9,54.92,35900.0,36.5185,36.5251,36.5118,36.5251,35900.0
2010-10-29 14:55:00,54.91,54.92,54.85,54.85,34300.0,36.5185,36.5251,36.4786,36.4786,34300.0
2010-10-29 15:00:00,54.85,54.91,54.82,54.88,120500.0,36.4786,36.5185,36.4586,36.4985,120500.0
2010-10-29 15:05:00,54.88,54.9,54.85,54.89,19600.0,36.4985,36.5118,36.4786,36.5052,19600.0
2010-10-29 15:10:00,54.88,54.9,54.85,54.85,41900.0,36.4985,36.5118,36.4786,36.4786,41900.0
2010-10-29 15:15:00,54.85,54.86,54.79,54.8,74100.0,36.4786,36.4852,36.4387,36.4453,74100.0
2010-10-29 15:20:00,54.8,54.83,54.79,54.82,71200.0,36.4453,36.4653,36.4387,36.4586,71200.0
2010-10-29 15:25:00,54.82,54.86,54.81,54.85,67300.0,36.4586,36.4852,36.452,36.4786,67300.0
2010-10-29 15:30:00,54.85,54.88,54.84,54.87,25800.0,36.4786,36.4985,36.4719,36.4919,25800.0
2010-10-29 15:35:00,54.86,54.92,54.84,54.92,57100.0,36.4852,36.5251,36.4719,36.5251,57100.0
2010-10-29 15:40:00,54.92,54.96,54.91,54.94,58100.0,36.5251,36.5517,36.5185,36.5384,58100.0
2010-10-29 15:45:00,54.94,54.97,54.9,54.93,101500.0,36.5384,36.5584,36.5118,36.5318,101500.0
2010-10-29 15:50:00,54.93,54.96,54.88,54.92,63800.0,36.5318,36.5517,36.4985,36.5251,63800.0
2010-10-29 15:55:00,54.91,54.99,54.9,54.94,133300.0,36.5185,36.5717,36.5118,36.5384,133300.0
2010-11-01 09:30:00,55.34,55.34,55.15,55.24,50900.0,36.8044,36.8044,36.6781,36.7379,50900.0
2010-11-01 09:35:00,55.25,55.26,55.11,55.22,28300.0,36.7446,36.7512,36.6515,36.7246,28300.0
2010-11-01 09:40:00,55.22,55.38,55.2,55.25,54600.0,36.7246,36.8311,36.7113,36.7446,54600.0
2010-11-01 09:45:00,55.25,55.26,55.21,55.24,38300.0,36.7446,36.7512,36.718,36.7379,38300.0
2010-11-01 09:50:00,55.24,55.26,55.21,55.21,76200.0,36.7379,36.7512,36.718,36.718,76200.0
2010-11-01 09:55:00,55.2,55.2,55.06,55.08,56000.0,36.7113,36.7113,36.6182,36.6315,56000.0
2010-11-01 10:00:00,55.09,55.36,55.08,55.34,160100.0,36.6382,36.8178,36.6315,36.8044,160100.0
2010-11-01 10:05:00,55.35,55.49,55.35,55.41,64100.0,36.8111,36.9042,36.8111,36.851,64100.0
2010-11-01 10:10:00,55.41,55.48,55.37,55.39,88200.0,36.851,36.8976,36.8244,36.8377,88200.0
2010-11-01 10:15:00,55.4,55.5,55.39,55.5,214700.0,36.8444,36.9109,36.8377,36.9109,214700.0
2010-11-01 10:20:00,55.49,55.53,55.48,55.5,42000.0,36.9042,36.9308,36.8976,36.9109,42000.0
2010-11-01 10:25:00,55.5,55.54,55.47,55.52,45400.0,36.9109,36.9375,36.8909,36.9242,45400.0
2010-11-01 10:30:00,55.53,55.57,55.49,55.49,51000.0,36.9308,36.9574,36.9042,36.9042,51000.0
2010-11-01 10:35:00,55.49,55.51,55.44,55.45,43000.0,36.9042,36.9175,36.871,36.8776,43000.0
2010-11-01 10:40:00,55.45,55.53,55.43,55.51,67600.0,36.8776,36.9308,36.8643,36.9175,67600.0
2010-11-01 10:45:00,55.51,55.52,55.4,55.47,69100.0,36.9175,36.9242,36.8444,36.8909,69100.0
2010-11-01 10:50:00,55.47,55.49,55.37,55.37,73700.0,36.8909,36.9042,36.8244,36.8244,73700.0
2010-11-01 10:55:00,55.36,55.51,55.32,55.51,69000.0,36.8178,36.9175,36.7911,36.9175,69000.0
2010-11-01 11:00:00,55.5,55.5,55.41,55.41,58700.0,36.9109,36.9109,36.851,36.851,58700.0
2010-11-01 11:05:00,55.41,55.47,55.38,55.46,88000.0,36.851,36.8909,36.8311,36.8843,88000.0
2010-11-01 11:10:00,55.47,55.62,55.47,55.61,79700.0,36.8909,36.9907,36.8909,36.984,79700.0
2010-11-01 11:15:00,55.6,55.6,55.49,55.56,59800.0,36.9774,36.9774,36.9042,36.9508,59800.0
2010-11-01 11:20:00,55.57,55.62,55.54,55.58,49500.0,36.9574,36.9907,36.9375,36.9641,49500.0
2010-11-01 11:25:00,55.58,55.66,55.55,55.6,59100.0,36.9641,37.0173,36.9441,36.9774,59100.0
2010-11-01 11:30:00,55.59,55.59,55.47,55.47,33400.0,36.9707,36.9707,36.8909,36.8909,33400.0
2010-11-01 11:35:00,55.47,55.48,55.39,55.43,43900.0,36.8909,36.8976,36.8377,36.8643,43900.0
2010-11-01 11:40:00,55.43,55.43,55.35,55.39,35000.0,36.8643,36.8643,36.8111,36.8377,35000.0
2010-11-01 11:45:00,55.38,55.39,55.34,55.34,36700.0,36.8311,36.8377,36.8044,36.8044,36700.0
2010-11-01 11:50:00,55.34,55.35,55.3,55.32,69100.0,36.8044,36.8111,36.7778,36.7911,69100.0
2010-11-01 11:55:00,55.34,55.37,55.33,55.35,51900.0,36.8044,36.8244,36.7978,36.8111,51900.0
2010-11-01 12:00:00,55.35,55.42,55.35,55.42,62200.0,36.8111,36.8577,36.8111,36.8577,62200.0
2010-11-01 12:05:00,55.41,55.43,55.37,55.39,54400.0,36.851,36.8643,36.8244,36.8377,54400.0
2010-11-01 12:10:00,55.4,55.49,55.38,55.46,57800.0,36.8444,36.9042,36.8311,36.8843,57800.0
2010-11-01 12:15:00,55.46,55.63,55.46,55.6,43500.0,36.8843,36.9973,36.8843,36.9774,43500.0
2010-11-01 12:20:00,55.61,55.73,55.6,55.72,32400.0,36.984,37.0638,36.9774,37.0572,32400.0
2010-11-01 12:25:00,55.72,55.72,55.61,55.63,18300.0,37.0572,37.0572,36.984,36.9973,18300.0
2010-11-01 12:30:00,55.62,55.63,55.49,55.54,34500.0,36.9907,36.9973,36.9042,36.9375,34500.0
2010-11-01 12:35:00,55.54,55.57,55.47,55.49,24900.0,36.9375,36.9574,36.8909,36.9042,24900.0
2010-11-01 12:40:00,55.48,55.49,55.45,55.47,13300.0,36.8976,36.9042,36.8776,36.8909,13300.0
2010-11-01 12:45:00,55.47,55.52,55.46,55.52,98400.0,36.8909,36.9242,36.8843,36.9242,98400.0
2010-11-01 12:50:00,55.52,55.52,55.44,55.45,38300.0,36.9242,36.9242,36.871,36.8776,38300.0
2010-11-01 12:55:00,55.45,55.48,55.44,55.45,32000.0,36.8776,36.8976,36.871,36.8776,32000.0
2010-11-01 13:00:00,55.45,55.58,55.44,55.53,47800.0,36.8776,36.9641,36.871,36.9308,47800.0
2010-11-01 13:05:00,55.52,55.55,55.44,55.54,34200.0,36.9242,36.9441,36.871,36.9375,34200.0
2010-11-01 13:10:00,55.55,55.63,55.54,55.58,17500.0,36.9441,36.9973,36.9375,36.9641,17500.0
2010-11-01 13:15:00,55.57,55.62,55.53,55.61,25200.0,36.9574,36.9907,36.9308,36.984,25200.0
2010-11-01 13:20:00,55.6,55.6,55.53,55.56,32900.0,36.9774,36.9774,36.9308,36.9508,32900.0
2010-11-01 13:25:00,55.56,55.63,55.56,55.63,99000.0,36.9508,36.9973,36.9508,36.9973,99000.0
2010-11-01 13:30:00,55.63,55.65,55.56,55.65,43100.0,36.9973,37.0106,36.9508,37.0106,43100.0
2010-11-01 13:35:00,55.65,55.67,55.57,55.57,81800.0,37.0106,37.0239,36.9574,36.9574,81800.0
2010-11-01 13:40:00,55.57,55.62,55.55,55.6,36400.0,36.9574,36.9907,36.9441,36.9774,36400.0
2010-11-01 13:45:00,55.6,55.62,55.58,55.62,20300.0,36.9774,36.9907,36.9641,36.9907,20300.0
2010-11-01 13:50:00,55.62,55.64,55.56,55.56,27500.0,36.9907,37.004,36.9508,36.9508,27500.0
2010-11-01 13:55:00,55.56,55.56,55.47,55.47,23100.0,36.9508,36.9508,36.8909,36.8909,23100.0
2010-11-01 14:00:00,55.47,55.48,55.44,55.45,28800.0,36.8909,36.8976,36.871,36.8776,28800.0
2010-11-01 14:05:00,55.45,55.46,55.4,55.4,46100.0,36.8776,36.8843,36.8444,36.8444,46100.0
2010-11-01 14:10:00,55.4,55.41,55.3,55.31,51400.0,36.8444,36.851,36.7778,36.7845,51400.0
2010-11-01 14:15:00,55.31,55.49,55.31,55.49,116600.0,36.7845,36.9042,36.7845,36.9042,116600.0
2010-11-01 14:20:00,55.49,55.53,55.47,55.49,69000.0,36.9042,36.9308,36.8909,36.9042,69000.0
2010-11-01 14:25:00,55.49,55.51,55.38,55.38,93800.0,36.9042,36.9175,36.8311,36.8311,93800.0
2010-11-01 14:30:00,55.38,55.47,55.34,55.47,69200.0,36.8311,36.8909,36.8044,36.8909,69200.0
2010-11-01 14:35:00,55.47,55.47,55.43,55.43,138500.0,36.8909,36.8909,36.8643,36.8643,138500.0
2010-11-01 14:40:00,55.43,55.43,55.34,55.41,64800.0,36.8643,36.8643,36.8044,36.851,64800.0
2010-11-01 14:45:00,55.42,55.42,55.22,55.29,178000.0,36.8577,36.8577,36.7246,36.7712,178000.0
2010-11-01 14:50:00,55.28,55.41,55.28,55.4,98900.0,36.7645,36.851,36.7645,36.8444,98900.0
2010-11-01 14:55:00,55.4,55.44,55.38,55.43,69900.0,36.8444,36.871,36.8311,36.8643,69900.0
2010-11-01 15:00:00,55.42,55.44,55.31,55.39,153100.0,36.8577,36.871,36.7845,36.8377,153100.0
2010-11-01 15:05:00,55.39,55.4,55.2,55.22,127600.0,36.8377,36.8444,36.7113,36.7246,127600.0
2010-11-01 15:10:00,55.23,55.24,55.15,55.15,119800.0,36.7313,36.7379,36.6781,36.6781,119800.0
2010-11-01 15:15:00,55.15,55.22,55.14,55.18,91100.0,36.6781,36.7246,36.6714,36.698,91100.0
2010-11-01 15:20:00,55.18,55.26,55.15,55.26,73300.0,36.698,36.7512,36.6781,36.7512,73300.0
2010-11-01 15:25:00,55.26,55.31,55.23,55.3,113700.0,36.7512,36.7845,36.7313,36.7778,113700.0
2010-11-01 15:30:00,55.3,55.33,55.27,55.31,150200.0,36.7778,36.7978,36.7579,36.7845,150200.0
2010-11-01 15:35:00,55.31,55.38,55.31,55.37,110900.0,36.7845,36.8311,36.7845,36.8244,110900.0
2010-11-01 15:40:00,55.38,55.51,55.36,55.5,177000.0,36.8311,36.9175,36.8178,36.9109,177000.0
2010-11-01 15:45:00,55.51,55.66,55.51,55.65,236300.0,36.9175,37.0173,36.9175,37.0106,236300.0
2010-11-01 15:50:00,55.66,55.81,55.65,55.8,333600.0,37.0173,37.117,37.0106,37.1104,333600.0
2010-11-01 15:55:00,55.8,56.01,55.8,55.95,514500.0,37.1104,37.25,37.1104,37.2101,514500.0
2010-11-02 09:30:00,54.9,55.01,54.27,54.52,471200.0,36.5118,36.585,36.0928,36.2591,471200.0
2010-11-02 09:35:00,54.52,54.75,54.24,54.32,436500.0,36.2591,36.4121,36.0729,36.1261,436500.0
2010-11-02 09:40:00,54.32,54.37,53.75,54.17,429600.0,36.1261,36.1593,35.747,36.0263,429600.0
2010-11-02 09:45:00,54.17,54.5,54.13,54.31,292700.0,36.0263,36.2458,35.9997,36.1194,292700.0
2010-11-02 09:50:00,54.31,54.47,54.14,54.4,185300.0,36.1194,36.2258,36.0064,36.1793,185300.0
2010-11-02 09:55:00,54.4,54.45,54.25,54.41,170400.0,36.1793,36.2125,36.0795,36.1859,170400.0
2010-11-02 10:00:00,54.41,54.55,54.35,54.36,215300.0,36.1859,36.2791,36.146,36.1527,215300.0
2010-11-02 10:05:00,54.37,54.6,54.35,54.51,139900.0,36.1593,36.3123,36.146,36.2524,139900.0
2010-11-02 10:10:00,54.51,54.53,54.34,54.5,102800.0,36.2524,36.2658,36.1394,36.2458,102800.0
2010-11-02 10:15:00,54.5,54.51,54.37,54.43,131000.0,36.2458,36.2524,36.1593,36.1992,131000.0
2010-11-02 10:20:00,54.44,54.5,54.24,54.37,187800.0,36.2059,36.2458,36.0729,36.1593,187800.0
2010-11-02 10:25:00,54.37,54.44,54.29,54.29,93000.0,36.1593,36.2059,36.1061,36.1061,93000.0
2010-11-02 10:30:00,54.29,54.39,54.17,54.18,196400.0,36.1061,36.1726,36.0263,36.033,196400.0
2010-11-02 10:35:00,54.18,54.29,54.18,54.26,80000.0,36.033,36.1061,36.033,36.0862,80000.0
2010-11-02 10:40:00,54.26,54.38,54.24,54.26,98400.0,36.0862,36.166,36.0729,36.0862,98400.0
2010-11-02 10:45:00,54.26,54.35,54.25,54.3,96500.0,36.0862,36.146,36.0795,36.1128,96500.0
2010-11-02 10:50:00,54.28,54.32,54.1,54.12,168900.0,36.0995,36.1261,35.9798,35.9931,168900.0
2010-11-02 10:55:00,54.15,54.34,54.14,54.31,89500.0,36.013,36.1394,36.0064,36.1194,89500.0
2010-11-02 11:00:00,54.32,54.32,54.14,54.15,194400.0,36.1261,36.1261,36.0064,36.013,194400.0
2010-11-02 11:05:00,54.16,54.21,54.1,54.1,125900.0,36.0197,36.0529,35.9798,35.9798,125900.0
2010-11-02 11:10:00,54.1,54.11,54.08,54.1,139200.0,35.9798,35.9864,35.9665,35.9798,139200.0
2010-11-02 11:15:00,54.1,54.11,54.06,54.09,157900.0,35.9798,35.9864,35.9532,35.9731,157900.0
2010-11-02 11:20:00,54.09,54.16,54.09,54.14,145400.0,35.9731,36.0197,35.9731,36.0064,145400.0
2010-11-02 11:25:00,54.14,54.17,54.1,54.11,63400.0,36.0064,36.0263,35.9798,35.9864,63400.0
2010-11-02 11:30:00,54.12,54.16,54.12,54.16,57600.0,35.9931,36.0197,35.9931,36.0197,57600.0
2010-11-02 11:35:00,54.16,54.22,54.15,54.18,90100.0,36.0197,36.0596,36.013,36.033,90100.0
2010-11-02 11:40:00,54.19,54.27,54.18,54.26,83500.0,36.0396,36.0928,36.033,36.0862,83500.0
2010-11-02 11:45:00,54.25,54.42,54.25,54.34,171900.0,36.0795,36.1926,36.0795,36.1394,171900.0
2010-11-02 11:50:00,54.34,54.35,54.22,54.22,103400.0,36.1394,36.146,36.0596,36.0596,103400.0
2010-11-02 11:55:00,54.22,54.24,54.21,54.24,61300.0,36.0596,36.0729,36.0529,36.0729,61300.0
2010-11-02 12:00:00,54.25,54.28,54.22,54.27,35600.0,36.0795,36.0995,36.0596,36.0928,35600.0
2010-11-02 12:05:00,54.27,54.36,54.26,54.36,46000.0,36.0928,36.1527,36.0862,36.1527,46000.0
2010-11-02 12:10:00,54.36,54.52,54.3,54.51,145100.0,36.1527,36.2591,36.1128,36.2524,145100.0
2010-11-02 12:15:00,54.51,54.68,54.51,54.67,90300.0,36.2524,36.3655,36.2524,36.3589,90300.0
2010-11-02 12:20:00,54.66,54.69,54.63,54.66,53000.0,36.3522,36.3722,36.3323,36.3522,53000.0
2010-11-02 12:25:00,54.66,54.79,54.66,54.71,58200.0,36.3522,36.4387,36.3522,36.3855,58200.0
2010-11-02 12:30:00,54.7,54.84,54.7,54.83,89500.0,36.3788,36.4719,36.3788,36.4653,89500.0
2010-11-02 12:35:00,54.82,54.88,54.72,54.73,125900.0,36.4586,36.4985,36.3921,36.3988,125900.0
2010-11-02 12:40:00,54.73,54.84,54.67,54.83,48700.0,36.3988,36.4719,36.3589,36.4653,48700.0
2010-11-02 12:45:00,54.84,54.86,54.8,54.82,54500.0,36.4719,36.4852,36.4453,36.4586,54500.0
2010-11-02 12:50:00,54.83,54.84,54.63,54.66,80200.0,36.4653,36.4719,36.3323,36.3522,80200.0
2010-11-02 12:55:00,54.66,54.67,54.57,54.57,23000.0,36.3522,36.3589,36.2924,36.2924,23000.0
2010-11-02 13:00:00,54.57,54.7,54.57,54.69,35900.0,36.2924,36.3788,36.2924,36.3722,35900.0
2010-11-02 13:05:00,54.69,54.74,54.65,54.66,52700.0,36.3722,36.4054,36.3456,36.3522,52700.0
2010-11-02 13:10:00,54.66,54.73,54.64,54.72,45400.0,36.3522,36.3988,36.3389,36.3921,45400.0
2010-11-02 13:15:00,54.72,54.74,54.66,54.68,30100.0,36.3921,36.4054,36.3522,36.3655,30100.0
2010-11-02 13:20:00,54.67,54.67,54.61,54.65,30600.0,36.3589,36.3589,36.319,36.3456,30600.0
2010-11-02 13:25:00,54.65,54.74,54.64,54.69,138200.0,36.3456,36.4054,36.3389,36.3722,138200.0
2010-11-02 13:30:00,54.69,54.74,54.69,54.72,33700.0,36.3722,36.4054,36.3722,36.3921,33700.0
2010-11-02 13:35:00,54.72,54.78,54.7,54.75,47100.0,36.3921,36.432,36.3788,36.4121,47100.0
2010-11-02 13:40:00,54.75,54.93,54.75,54.93,69100.0,36.4121,36.5318,36.4121,36.5318,69100.0
2010-11-02 13:45:00,54.92,55.03,54.92,55.01,91700.0,36.5251,36.5983,36.5251,36.585,91700.0
2010-11-02 13:50:00,55.01,55.06,54.97,54.97,53200.0,36.585,36.6182,36.5584,36.5584,53200.0
2010-11-02 13:55:00,54.98,55.07,54.97,55.05,51500.0,36.565,36.6249,36.5584,36.6116,51500.0
2010-11-02 14:00:00,55.04,55.06,54.86,54.86,76800.0,36.6049,36.6182,36.4852,36.4852,76800.0
2010-11-02 14:05:00,54.85,54.87,54.77,54.78,38700.0,36.4786,36.4919,36.4254,36.432,38700.0
2010-11-02 14:10:00,54.78,54.81,54.73,54.8,75400.0,36.432,36.452,36.3988,36.4453,75400.0
2010-11-02 14:15:00,54.8,54.85,54.66,54.7,50400.0,36.4453,36.4786,36.3522,36.3788,50400.0
2010-11-02 14:20:00,54.7,54.72,54.62,54.62,78200.0,36.3788,36.3921,36.3256,36.3256,78200.0
2010-11-02 14:25:00,54.62,54.67,54.61,54.66,45700.0,36.3256,36.3589,36.319,36.3522,45700.0
2010-11-02 14:30:00,54.66,54.72,54.64,54.69,72200.0,36.3522,36.3921,36.3389,36.3722,72200.0
2010-11-02 14:35:00,54.69,54.74,54.63,54.63,38500.0,36.3722,36.4054,36.3323,36.3323,38500.0
2010-11-02 14:40:00,54.63,54.64,54.52,54.52,92400.0,36.3323,36.3389,36.2591,36.2591,92400.0
2010-11-02 14:45:00,54.52,54.65,54.48,54.61,82800.0,36.2591,36.3456,36.2325,36.319,82800.0
2010-11-02 14:50:00,54.62,54.7,54.57,54.65,74800.0,36.3256,36.3788,36.2924,36.3456,74800.0
2010-11-02 14:55:00,54.65,54.68,54.62,54.63,51700.0,36.3456,36.3655,36.3256,36.3323,51700.0
2010-11-02 15:00:00,54.63,54.79,54.63,54.78,67100.0,36.3323,36.4387,36.3323,36.432,67100.0
2010-11-02 15:05:00,54.78,54.79,54.77,54.79,60800.0,36.432,36.4387,36.4254,36.4387,60800.0
2010-11-02 15:10:00,54.78,54.84,54.76,54.82,54600.0,36.432,36.4719,36.4187,36.4586,54600.0
2010-11-02 15:15:00,54.81,54.84,54.77,54.83,69400.0,36.452,36.4719,36.4254,36.4653,69400.0
2010-11-02 15:20:00,54.83,54.84,54.78,54.78,75400.0,36.4653,36.4719,36.432,36.432,75400.0
2010-11-02 15:25:00,54.79,54.79,54.69,54.69,69000.0,36.4387,36.4387,36.3722,36.3722,69000.0
2010-11-02 15:30:00,54.69,54.69,54.62,54.68,107400.0,36.3722,36.3722,36.3256,36.3655,107400.0
2010-11-02 15:35:00,54.68,54.73,54.68,54.68,78500.0,36.3655,36.3988,36.3655,36.3655,78500.0
2010-11-02 15:40:00,54.67,54.74,54.59,54.6,164000.0,36.3589,36.4054,36.3057,36.3123,164000.0
2010-11-02 15:45:00,54.61,54.63,54.6,54.62,118400.0,36.319,36.3323,36.3123,36.3256,118400.0
2010-11-02 15:50:00,54.63,54.69,54.63,54.69,136600.0,36.3323,36.3722,36.3323,36.3722,136600.0
2010-11-02 15:55:00,54.68,54.72,54.63,54.7,230600.0,36.3655,36.3921,36.3323,36.3788,230600.0
2010-11-03 09:30:00,55.06,55.13,54.92,54.96,105400.0,36.6182,36.6648,36.5251,36.5517,105400.0
2010-11-03 09:35:00,54.96,54.97,54.62,54.67,117100.0,36.5517,36.5584,36.3256,36.3589,117100.0
2010-11-03 09:40:00,54.67,54.69,54.53,54.63,66400.0,36.3589,36.3722,36.2658,36.3323,66400.0
2010-11-03 09:45:00,54.64,54.68,54.54,54.57,45500.0,36.3389,36.3655,36.2724,36.2924,45500.0
2010-11-03 09:50:00,54.58,54.59,54.45,54.47,64400.0,36.299,36.3057,36.2125,36.2258,64400.0
2010-11-03 09:55:00,54.46,54.55,54.46,54.52,30900.0,36.2192,36.2791,36.2192,36.2591,30900.0
2010-11-03 10:00:00,54.52,54.56,54.44,54.48,65700.0,36.2591,36.2857,36.2059,36.2325,65700.0
2010-11-03 10:05:00,54.47,54.51,54.44,54.5,53600.0,36.2258,36.2524,36.2059,36.2458,53600.0
2010-11-03 10:10:00,54.5,54.51,54.47,54.49,52300.0,36.2458,36.2524,36.2258,36.2391,52300.0
2010-11-03 10:15:00,54.5,54.5,54.45,54.47,35000.0,36.2458,36.2458,36.2125,36.2258,35000.0
2010-11-03 10:20:00,54.47,54.5,54.46,54.49,53300.0,36.2258,36.2458,36.2192,36.2391,53300.0
2010-11-03 10:25:00,54.48,54.5,54.41,54.42,44400.0,36.2325,36.2458,36.1859,36.1926,44400.0
2010-11-03 10:30:00,54.43,54.5,54.4,54.44,71400.0,36.1992,36.2458,36.1793,36.2059,71400.0
2010-11-03 10:35:00,54.43,54.5,54.43,54.49,64200.0,36.1992,36.2458,36.1992,36.2391,64200.0
2010-11-03 10:40:00,54.49,54.5,54.36,54.37,45500.0,36.2391,36.2458,36.1527,36.1593,45500.0
2010-11-03 10:45:00,54.37,54.38,54.3,54.31,34500.0,36.1593,36.166,36.1128,36.1194,34500.0
2010-11-03 10:50:00,54.31,54.42,54.31,54.42,35100.0,36.1194,36.1926,36.1194,36.1926,35100.0
2010-11-03 10:55:00,54.42,54.45,54.39,54.43,24400.0,36.1926,36.2125,36.1726,36.1992,24400.0
2010-11-03 11:00:00,54.44,54.47,54.39,54.47,45100.0,36.2059,36.2258,36.1726,36.2258,45100.0
2010-11-03 11:05:00,54.46,54.47,54.32,54.33,39500.0,36.2192,36.2258,36.1261,36.1327,39500.0
2010-11-03 11:10:00,54.33,54.33,54.26,54.28,35200.0,36.1327,36.1327,36.0862,36.0995,35200.0
2010-11-03 11:15:00,54.27,54.31,54.25,54.31,52200.0,36.0928,36.1194,36.0795,36.1194,52200.0
2010-11-03 11:20:00,54.31,54.36,54.3,54.32,41000.0,36.1194,36.1527,36.1128,36.1261,41000.0
2010-11-03 11:25:00,54.32,54.33,54.24,54.31,29000.0,36.1261,36.1327,36.0729,36.1194,29000.0
2010-11-03 11:30:00,54.31,54.33,54.29,54.33,18700.0,36.1194,36.1327,36.1061,36.1327,18700.0
2010-11-03 11:35:00,54.33,54.46,54.32,54.44,50300.0,36.1327,36.2192,36.1261,36.2059,50300.0
2010-11-03 11:40:00,54.45,54.5,54.44,54.49,97700.0,36.2125,36.2458,36.2059,36.2391,97700.0
2010-11-03 11:45:00,54.48,54.49,54.41,54.42,68600.0,36.2325,36.2391,36.1859,36.1926,68600.0
2010-11-03 11:50:00,54.41,54.47,54.4,54.43,32700.0,36.1859,36.2258,36.1793,36.1992,32700.0
2010-11-03 11:55:00,54.43,54.45,54.39,54.43,35000.0,36.1992,36.2125,36.1726,36.1992,35000.0
2010-11-03 12:00:00,54.44,54.44,54.26,54.28,39800.0,36.2059,36.2059,36.0862,36.0995,39800.0
2010-11-03 12:05:00,54.28,54.36,54.28,54.36,25300.0,36.0995,36.1527,36.0995,36.1527,25300.0
2010-11-03 12:10:00,54.35,54.37,54.33,54.35,20700.0,36.146,36.1593,36.1327,36.146,20700.0
2010-11-03 12:15:00,54.35,54.38,54.33,54.38,28500.0,36.146,36.166,36.1327,36.166,28500.0
2010-11-03 12:20:00,54.37,54.39,54.29,54.29,56600.0,36.1593,36.1726,36.1061,36.1061,56600.0
2010-11-03 12:25:00,54.29,54.36,54.29,54.36,43300.0,36.1061,36.1527,36.1061,36.1527,43300.0
2010-11-03 12:30:00,54.35,54.49,54.35,54.49,25700.0,36.146,36.2391,36.146,36.2391,25700.0
2010-11-03 12:35:00,54.49,54.5,54.4,54.41,26800.0,36.2391,36.2458,36.1793,36.1859,26800.0
2010-11-03 12:40:00,54.42,54.44,54.39,54.4,20100.0,36.1926,36.2059,36.1726,36.1793,20100.0
2010-11-03 12:45:00,54.4,54.42,54.39,54.39,19100.0,36.1793,36.1926,36.1726,36.1726,19100.0
2010-11-03 12:50:00,54.39,54.43,54.38,54.41,16500.0,36.1726,36.1992,36.166,36.1859,16500.0
2010-11-03 12:55:00,54.42,54.45,54.41,54.41,24000.0,36.1926,36.2125,36.1859,36.1859,24000.0
2010-11-03 13:00:00,54.41,54.48,54.41,54.45,25700.0,36.1859,36.2325,36.1859,36.2125,25700.0
2010-11-03 13:05:00,54.45,54.46,54.37,54.38,26100.0,36.2125,36.2192,36.1593,36.166,26100.0
2010-11-03 13:10:00,54.39,54.4,54.29,54.32,36700.0,36.1726,36.1793,36.1061,36.1261,36700.0
2010-11-03 13:15:00,54.32,54.33,54.27,54.27,22400.0,36.1261,36.1327,36.0928,36.0928,22400.0
2010-11-03 13:20:00,54.28,54.3,54.23,54.23,31100.0,36.0995,36.1128,36.0662,36.0662,31100.0
2010-11-03 13:25:00,54.24,54.25,54.21,54.21,27000.0,36.0729,36.0795,36.0529,36.0529,27000.0
2010-11-03 13:30:00,54.22,54.26,54.2,54.24,30400.0,36.0596,36.0862,36.0463,36.0729,30400.0
2010-11-03 13:35:00,54.25,54.25,54.15,54.21,30500.0,36.0795,36.0795,36.013,36.0529,30500.0
2010-11-03 13:40:00,54.2,54.25,54.17,54.2,43800.0,36.0463,36.0795,36.0263,36.0463,43800.0
2010-11-03 13:45:00,54.21,54.24,54.17,54.24,26700.0,36.0529,36.0729,36.0263,36.0729,26700.0
2010-11-03 13:50:00,54.25,54.26,54.21,54.26,20300.0,36.0795,36.0862,36.0529,36.0862,20300.0
2010-11-03 13:55:00,54.26,54.27,54.2,54.2,13900.0,36.0862,36.0928,36.0463,36.0463,13900.0
2010-11-03 14:00:00,54.2,54.31,54.17,54.29,42100.0,36.0463,36.1194,36.0263,36.1061,42100.0
2010-11-03 14:05:00,54.3,54.32,54.26,54.3,30900.0,36.1128,36.1261,36.0862,36.1128,30900.0
2010-11-03 14:10:00,54.3,54.3,54.02,54.11,26300.0,36.1128,36.1128,35.9266,35.9864,26300.0
2010-11-03 14:15:00,54.15,54.48,54.04,54.41,68500.0,36.013,36.2325,35.9399,36.1859,68500.0
2010-11-03 14:20:00,54.41,54.45,54.0,54.18,278700.0,36.1859,36.2125,35.9133,36.033,278700.0
2010-11-03 14:25:00,54.18,54.23,53.87,53.95,166100.0,36.033,36.0662,35.8268,35.88,166100.0
2010-11-03 14:30:00,53.95,54.06,53.73,53.96,73000.0,35.88,35.9532,35.7337,35.8867,73000.0
2010-11-03 14:35:00,53.98,54.21,53.91,54.13,70800.0,35.9,36.0529,35.8534,35.9997,70800.0
2010-11-03 14:40:00,54.12,54.29,53.98,54.29,63800.0,35.9931,36.1061,35.9,36.1061,63800.0
2010-11-03 14:45:00,54.29,54.3,54.15,54.2,79200.0,36.1061,36.1128,36.013,36.0463,79200.0
2010-11-03 14:50:00,54.2,54.3,54.2,54.22,82500.0,36.0463,36.1128,36.0463,36.0596,82500.0
2010-11-03 14:55:00,54.23,54.32,54.21,54.27,97000.0,36.0662,36.1261,36.0529,36.0928,97000.0
2010-11-03 15:00:00,54.27,54.47,54.27,54.43,111100.0,36.0928,36.2258,36.0928,36.1992,111100.0
2010-11-03 15:05:00,54.44,54.55,54.42,54.5,83400.0,36.2059,36.2791,36.1926,36.2458,83400.0
2010-11-03 15:10:00,54.5,54.57,54.38,54.4,78800.0,36.2458,36.2924,36.166,36.1793,78800.0
2010-11-03 15:15:00,54.4,54.47,54.37,54.38,76600.0,36.1793,36.2258,36.1593,36.166,76600.0
2010-11-03 15:20:00,54.37,54.4,54.27,54.4,65800.0,36.1593,36.1793,36.0928,36.1793,65800.0
2010-11-03 15:25:00,54.39,54.41,54.3,54.33,70500.0,36.1726,36.1859,36.1128,36.1327,70500.0
2010-11-03 15:30:00,54.34,54.35,54.19,54.23,141600.0,36.1394,36.146,36.0396,36.0662,141600.0
2010-11-03 15:35:00,54.23,54.35,54.2,54.32,130200.0,36.0662,36.146,36.0463,36.1261,130200.0
2010-11-03 15:40:00,54.31,54.34,54.21,54.33,110600.0,36.1194,36.1394,36.0529,36.1327,110600.0
2010-11-03 15:45:00,54.34,54.42,54.34,54.41,127000.0,36.1394,36.1926,36.1394,36.1859,127000.0
2010-11-03 15:50:00,54.42,54.42,54.34,54.39,123700.0,36.1926,36.1926,36.1394,36.1726,123700.0
2010-11-03 15:55:00,54.4,54.59,54.4,54.58,237200.0,36.1793,36.3057,36.1793,36.299,237200.0
2010-11-04 09:30:00,55.28,55.77,55.26,55.4,125900.0,36.7645,37.0904,36.7512,36.8444,125900.0
2010-11-04 09:35:00,55.39,55.65,55.31,55.65,72000.0,36.8377,37.0106,36.7845,37.0106,72000.0
2010-11-04 09:40:00,55.63,55.79,55.63,55.75,104500.0,36.9973,37.1037,36.9973,37.0771,104500.0
2010-11-04 09:45:00,55.76,55.89,55.75,55.79,66200.0,37.0838,37.1702,37.0771,37.1037,66200.0
2010-11-04 09:50:00,55.78,55.86,55.75,55.86,69800.0,37.0971,37.1503,37.0771,37.1503,69800.0
2010-11-04 09:55:00,55.86,55.87,55.82,55.85,76100.0,37.1503,37.1569,37.1237,37.1436,76100.0
2010-11-04 10:00:00,55.85,55.86,55.74,55.78,49800.0,37.1436,37.1503,37.0705,37.0971,49800.0
2010-11-04 10:05:00,55.76,55.76,55.67,55.67,35500.0,37.0838,37.0838,37.0239,37.0239,35500.0
2010-11-04 10:10:00,55.68,55.74,55.65,55.74,69900.0,37.0306,37.0705,37.0106,37.0705,69900.0
2010-11-04 10:15:00,55.73,55.86,55.7,55.86,39900.0,37.0638,37.1503,37.0439,37.1503,39900.0
2010-11-04 10:20:00,55.86,55.9,55.85,55.9,38700.0,37.1503,37.1769,37.1436,37.1769,38700.0
2010-11-04 10:25:00,55.9,56.04,55.87,56.01,48900.0,37.1769,37.27,37.1569,37.25,48900.0
2010-11-04 10:30:00,56.01,56.04,55.99,56.0,33200.0,37.25,37.27,37.2367,37.2434,33200.0
2010-11-04 10:35:00,56.0,56.06,56.0,56.04,52400.0,37.2434,37.2833,37.2434,37.27,52400.0
2010-11-04 10:40:00,56.04,56.04,55.92,55.95,40600.0,37.27,37.27,37.1902,37.2101,40600.0
2010-11-04 10:45:00,55.94,56.04,55.94,56.03,36700.0,37.2035,37.27,37.2035,37.2633,36700.0
2010-11-04 10:50:00,56.03,56.03,55.96,56.02,45500.0,37.2633,37.2633,37.2168,37.2567,45500.0
2010-11-04 10:55:00,56.01,56.03,56.0,56.02,87500.0,37.25,37.2633,37.2434,37.2567,87500.0
2010-11-04 11:00:00,56.02,56.17,56.02,56.15,54000.0,37.2567,37.3564,37.2567,37.3431,54000.0
2010-11-04 11:05:00,56.16,56.25,56.13,56.25,56700.0,37.3498,37.4097,37.3298,37.4097,56700.0
2010-11-04 11:10:00,56.25,56.3,56.2,56.21,39200.0,37.4097,37.4429,37.3764,37.3831,39200.0
2010-11-04 11:15:00,56.21,56.21,56.17,56.18,23000.0,37.3831,37.3831,37.3564,37.3631,23000.0
2010-11-04 11:20:00,56.19,56.2,56.05,56.07,31400.0,37.3698,37.3764,37.2766,37.2899,31400.0
2010-11-04 11:25:00,56.06,56.13,56.03,56.12,131000.0,37.2833,37.3298,37.2633,37.3232,131000.0
2010-11-04 11:30:00,56.12,56.24,56.12,56.19,39400.0,37.3232,37.403,37.3232,37.3698,39400.0
2010-11-04 11:35:00,56.2,56.25,56.18,56.24,44300.0,37.3764,37.4097,37.3631,37.403,44300.0
2010-11-04 11:40:00,56.24,56.32,56.24,56.27,41900.0,37.403,37.4562,37.403,37.423,41900.0
2010-11-04 11:45:00,56.26,56.27,56.22,56.23,20900.0,37.4163,37.423,37.3897,37.3964,20900.0
2010-11-04 11:50:00,56.23,56.3,56.19,56.29,59900.0,37.3964,37.4429,37.3698,37.4363,59900.0
2010-11-04 11:55:00,56.3,56.31,56.16,56.22,35300.0,37.4429,37.4496,37.3498,37.3897,35300.0
2010-11-04 12:00:00,56.22,56.23,56.19,56.2,36100.0,37.3897,37.3964,37.3698,37.3764,36100.0
2010-11-04 12:05:00,56.21,56.25,56.19,56.25,28700.0,37.3831,37.4097,37.3698,37.4097,28700.0
2010-11-04 12:10:00,56.24,56.28,56.24,56.28,25100.0,37.403,37.4296,37.403,37.4296,25100.0
2010-11-04 12:15:00,56.27,56.31,56.24,56.3,26200.0,37.423,37.4496,37.403,37.4429,26200.0
2010-11-04 12:20:00,56.29,56.38,56.29,56.37,50800.0,37.4363,37.4961,37.4363,37.4895,50800.0
2010-11-04 12:25:00,56.37,56.44,56.36,56.43,54400.0,37.4895,37.536,37.4828,37.5294,54400.0
2010-11-04 12:30:00,56.42,56.44,56.34,56.43,74500.0,37.5227,37.536,37.4695,37.5294,74500.0
2010-11-04 12:35:00,56.43,56.48,56.37,56.46,54200.0,37.5294,37.5626,37.4895,37.5493,54200.0
2010-11-04 12:40:00,56.46,56.47,56.37,56.38,23000.0,37.5493,37.556,37.4895,37.4961,23000.0
2010-11-04 12:45:00,56.38,56.4,56.3,56.31,22700.0,37.4961,37.5094,37.4429,37.4496,22700.0
2010-11-04 12:50:00,56.31,56.34,56.3,56.33,19000.0,37.4496,37.4695,37.4429,37.4629,19000.0
2010-11-04 12:55:00,56.33,56.41,56.32,56.41,29500.0,37.4629,37.5161,37.4562,37.5161,29500.0
2010-11-04 13:00:00,56.4,56.41,56.35,56.35,16400.0,37.5094,37.5161,37.4762,37.4762,16400.0
2010-11-04 13:05:00,56.36,56.41,56.35,56.39,24400.0,37.4828,37.5161,37.4762,37.5028,24400.0
2010-11-04 13:10:00,56.38,56.39,56.35,56.35,11500.0,37.4961,37.5028,37.4762,37.4762,11500.0
2010-11-04 13:15:00,56.35,56.37,56.32,56.33,38300.0,37.4762,37.4895,37.4562,37.4629,38300.0
2010-11-04 13:20:00,56.33,56.37,56.33,56.35,34100.0,37.4629,37.4895,37.4629,37.4762,34100.0
2010-11-04 13:25:00,56.35,56.37,56.32,56.33,22800.0,37.4762,37.4895,37.4562,37.4629,22800.0
2010-11-04 13:30:00,56.33,56.36,56.27,56.27,41500.0,37.4629,37.4828,37.423,37.423,41500.0
2010-11-04 13:35:00,56.27,56.28,56.2,56.22,30200.0,37.423,37.4296,37.3764,37.3897,30200.0
2010-11-04 13:40:00,56.23,56.31,56.22,56.3,21600.0,37.3964,37.4496,37.3897,37.4429,21600.0
2010-11-04 13:45:00,56.29,56.34,56.25,56.33,24900.0,37.4363,37.4695,37.4097,37.4629,24900.0
2010-11-04 13:50:00,56.33,56.36,56.32,56.32,33400.0,37.4629,37.4828,37.4562,37.4562,33400.0
2010-11-04 13:55:00,56.33,56.37,56.32,56.33,26900.0,37.4629,37.4895,37.4562,37.4629,26900.0
2010-11-04 14:00:00,56.33,56.35,56.3,56.3,26000.0,37.4629,37.4762,37.4429,37.4429,26000.0
2010-11-04 14:05:00,56.31,56.32,56.23,56.24,44300.0,37.4496,37.4562,37.3964,37.403,44300.0
2010-11-04 14:10:00,56.25,56.34,56.24,56.33,35200.0,37.4097,37.4695,37.403,37.4629,35200.0
2010-11-04 14:15:00,56.33,56.37,56.32,56.37,22400.0,37.4629,37.4895,37.4562,37.4895,22400.0
2010-11-04 14:20:00,56.37,56.42,56.36,56.38,48300.0,37.4895,37.5227,37.4828,37.4961,48300.0
2010-11-04 14:25:00,56.37,56.38,56.32,56.36,24800.0,37.4895,37.4961,37.4562,37.4828,24800.0
2010-11-04 14:30:00,56.36,56.44,56.36,56.44,29900.0,37.4828,37.536,37.4828,37.536,29900.0
2010-11-04 14:35:00,56.44,56.56,56.43,56.55,87800.0,37.536,37.6158,37.5294,37.6092,87800.0
2010-11-04 14:40:00,56.55,56.58,56.49,56.49,38200.0,37.6092,37.6291,37.5693,37.5693,38200.0
2010-11-04 14:45:00,56.49,56.5,56.46,56.5,41600.0,37.5693,37.5759,37.5493,37.5759,41600.0
2010-11-04 14:50:00,56.5,56.54,56.47,56.52,54900.0,37.5759,37.6025,37.556,37.5892,54900.0
2010-11-04 14:55:00,56.52,56.58,56.51,56.58,71400.0,37.5892,37.6291,37.5826,37.6291,71400.0
2010-11-04 15:00:00,56.58,56.63,56.58,56.63,64200.0,37.6291,37.6624,37.6291,37.6624,64200.0
2010-11-04 15:05:00,56.63,56.68,56.63,56.66,56500.0,37.6624,37.6956,37.6624,37.6823,56500.0
2010-11-04 15:10:00,56.66,56.68,56.65,56.66,54100.0,37.6823,37.6956,37.6757,37.6823,54100.0
2010-11-04 15:15:00,56.66,56.73,56.6,56.65,86800.0,37.6823,37.7289,37.6424,37.6757,86800.0
2010-11-04 15:20:00,56.64,56.68,56.64,56.67,65100.0,37.669,37.6956,37.669,37.689,65100.0
2010-11-04 15:25:00,56.66,56.75,56.65,56.75,96700.0,37.6823,37.7422,37.6757,37.7422,96700.0
2010-11-04 15:30:00,56.75,56.75,56.69,56.73,100900.0,37.7422,37.7422,37.7023,37.7289,100900.0
2010-11-04 15:35:00,56.73,56.79,56.72,56.73,109300.0,37.7289,37.7688,37.7222,37.7289,109300.0
2010-11-04 15:40:00,56.73,56.75,56.6,56.64,118900.0,37.7289,37.7422,37.6424,37.669,118900.0
2010-11-04 15:45:00,56.64,56.65,56.58,56.63,124100.0,37.669,37.6757,37.6291,37.6624,124100.0
2010-11-04 15:50:00,56.63,56.7,56.62,56.69,130400.0,37.6624,37.7089,37.6557,37.7023,130400.0
2010-11-04 15:55:00,56.69,56.74,56.69,56.74,249500.0,37.7023,37.7355,37.7023,37.7355,249500.0
2010-11-05 09:30:00,56.84,56.9,56.57,56.62,95900.0,37.802,37.8419,37.6225,37.6557,95900.0
2010-11-05 09:35:00,56.63,56.78,56.62,56.73,59500.0,37.6624,37.7621,37.6557,37.7289,59500.0
2010-11-05 09:40:00,56.72,56.83,56.63,56.68,37400.0,37.7222,37.7954,37.6624,37.6956,37400.0
2010-11-05 09:45:00,56.67,56.81,56.67,56.77,40900.0,37.689,37.7821,37.689,37.7555,40900.0
2010-11-05 09:50:00,56.76,56.81,56.64,56.8,63800.0,37.7488,37.7821,37.669,37.7754,63800.0
2010-11-05 09:55:00,56.8,56.83,56.64,56.65,33100.0,37.7754,37.7954,37.669,37.6757,33100.0
2010-11-05 10:00:00,56.66,56.74,56.66,56.72,47400.0,37.6823,37.7355,37.6823,37.7222,47400.0
2010-11-05 10:05:00,56.73,56.9,56.73,56.9,33400.0,37.7289,37.8419,37.7289,37.8419,33400.0
2010-11-05 10:10:00,56.9,56.97,56.88,56.96,63200.0,37.8419,37.8885,37.8286,37.8818,63200.0
2010-11-05 10:15:00,56.96,56.99,56.93,56.94,77500.0,37.8818,37.9018,37.8619,37.8685,77500.0
2010-11-05 10:20:00,56.94,57.0,56.93,56.96,67200.0,37.8685,37.9085,37.8619,37.8818,67200.0
2010-11-05 10:25:00,56.96,56.98,56.93,56.95,46900.0,37.8818,37.8951,37.8619,37.8752,46900.0
2010-11-05 10:30:00,56.94,56.98,56.92,56.98,49500.0,37.8685,37.8951,37.8552,37.8951,49500.0
2010-11-05 10:35:00,56.98,57.0,56.93,56.97,64400.0,37.8951,37.9085,37.8619,37.8885,64400.0
2010-11-05 10:40:00,56.96,57.08,56.96,57.06,69900.0,37.8818,37.9617,37.8818,37.9484,69900.0
2010-11-05 10:45:00,57.06,57.11,57.03,57.07,41900.0,37.9484,37.9816,37.9284,37.955,41900.0
2010-11-05 10:50:00,57.07,57.13,57.03,57.12,44200.0,37.955,37.9949,37.9284,37.9883,44200.0
2010-11-05 10:55:00,57.12,57.18,57.12,57.15,56600.0,37.9883,38.0282,37.9883,38.0082,56600.0
2010-11-05 11:00:00,57.15,57.16,57.06,57.08,44000.0,38.0082,38.0149,37.9484,37.9617,44000.0
2010-11-05 11:05:00,57.07,57.18,57.07,57.16,70100.0,37.955,38.0282,37.955,38.0149,70100.0
2010-11-05 11:10:00,57.17,57.17,57.1,57.14,42200.0,38.0215,38.0215,37.975,38.0016,42200.0
2010-11-05 11:15:00,57.14,57.2,57.14,57.18,34500.0,38.0016,38.0415,38.0016,38.0282,34500.0
2010-11-05 11:20:00,57.18,57.2,57.08,57.09,65200.0,38.0282,38.0415,37.9617,37.9683,65200.0
2010-11-05 11:25:00,57.09,57.17,57.08,57.15,41200.0,37.9683,38.0215,37.9617,38.0082,41200.0
2010-11-05 11:30:00,57.14,57.23,57.13,57.19,21500.0,38.0016,38.0614,37.9949,38.0348,21500.0
2010-11-05 11:35:00,57.19,57.2,57.06,57.08,66800.0,38.0348,38.0415,37.9484,37.9617,66800.0
2010-11-05 11:40:00,57.08,57.08,56.98,57.01,109800.0,37.9617,37.9617,37.8951,37.9151,109800.0
2010-11-05 11:45:00,57.01,57.08,56.95,57.07,38400.0,37.9151,37.9617,37.8752,37.955,38400.0
2010-11-05 11:50:00,57.07,57.1,57.04,57.08,29400.0,37.955,37.975,37.9351,37.9617,29400.0
2010-11-05 11:55:00,57.09,57.13,57.0,57.0,63400.0,37.9683,37.9949,37.9085,37.9085,63400.0
2010-11-05 12:00:00,56.99,57.01,56.93,57.01,105700.0,37.9018,37.9151,37.8619,37.9151,105700.0
2010-11-05 12:05:00,57.01,57.03,56.94,56.99,23800.0,37.9151,37.9284,37.8685,37.9018,23800.0
2010-11-05 12:10:00,56.99,57.03,56.94,56.95,25500.0,37.9018,37.9284,37.8685,37.8752,25500.0
2010-11-05 12:15:00,56.95,56.98,56.94,56.94,17500.0,37.8752,37.8951,37.8685,37.8685,17500.0
2010-11-05 12:20:00,56.94,56.94,56.82,56.82,23400.0,37.8685,37.8685,37.7887,37.7887,23400.0
2010-11-05 12:25:00,56.83,56.92,56.83,56.88,17200.0,37.7954,37.8552,37.7954,37.8286,17200.0
2010-11-05 12:30:00,56.9,56.99,56.83,56.98,53700.0,37.8419,37.9018,37.7954,37.8951,53700.0
2010-11-05 12:35:00,56.97,57.07,56.97,57.04,38600.0,37.8885,37.955,37.8885,37.9351,38600.0
2010-11-05 12:40:00,57.04,57.05,56.99,57.02,27300.0,37.9351,37.9417,37.9018,37.9218,27300.0
2010-11-05 12:45:00,57.02,57.08,57.01,57.03,25700.0,37.9218,37.9617,37.9151,37.9284,25700.0
2010-11-05 12:50:00,57.03,57.07,56.99,57.03,26700.0,37.9284,37.955,37.9018,37.9284,26700.0
2010-11-05 12:55:00,57.03,57.06,57.01,57.04,14500.0,37.9284,37.9484,37.9151,37.9351,14500.0
2010-11-05 13:00:00,57.04,57.1,57.04,57.1,22400.0,37.9351,37.975,37.9351,37.975,22400.0
2010-11-05 13:05:00,57.08,57.16,57.08,57.15,29500.0,37.9617,38.0149,37.9617,38.0082,29500.0
2010-11-05 13:10:00,57.15,57.16,57.12,57.15,19800.0,38.0082,38.0149,37.9883,38.0082,19800.0
2010-11-05 13:15:00,57.15,57.16,57.11,57.12,12800.0,38.0082,38.0149,37.9816,37.9883,12800.0
2010-11-05 13:20:00,57.12,57.13,57.04,57.06,25800.0,37.9883,37.9949,37.9351,37.9484,25800.0
2010-11-05 13:25:00,57.06,57.09,57.06,57.09,10000.0,37.9484,37.9683,37.9484,37.9683,10000.0
2010-11-05 13:30:00,57.09,57.1,57.04,57.05,17000.0,37.9683,37.975,37.9351,37.9417,17000.0
2010-11-05 13:35:00,57.05,57.08,57.04,57.08,19800.0,37.9417,37.9617,37.9351,37.9617,19800.0
2010-11-05 13:40:00,57.08,57.08,57.05,57.06,25800.0,37.9617,37.9617,37.9417,37.9484,25800.0
2010-11-05 13:45:00,57.06,57.09,57.05,57.08,24100.0,37.9484,37.9683,37.9417,37.9617,24100.0
2010-11-05 13:50:00,57.07,57.12,57.07,57.09,22900.0,37.955,37.9883,37.955,37.9683,22900.0
2010-11-05 13:55:00,57.09,57.16,57.09,57.15,13400.0,37.9683,38.0149,37.9683,38.0082,13400.0
2010-11-05 14:00:00,57.14,57.15,57.07,57.08,29900.0,38.0016,38.0082,37.955,37.9617,29900.0
2010-11-05 14:05:00,57.08,57.14,57.08,57.12,23100.0,37.9617,38.0016,37.9617,37.9883,23100.0
2010-11-05 14:10:00,57.11,57.11,57.06,57.06,21000.0,37.9816,37.9816,37.9484,37.9484,21000.0
2010-11-05 14:15:00,57.05,57.06,56.97,56.98,35400.0,37.9417,37.9484,37.8885,37.8951,35400.0
2010-11-05 14:20:00,56.98,57.06,56.96,57.05,25200.0,37.8951,37.9484,37.8818,37.9417,25200.0
2010-11-05 14:25:00,57.05,57.13,57.05,57.11,57500.0,37.9417,37.9949,37.9417,37.9816,57500.0
2010-11-05 14:30:00,57.11,57.18,57.09,57.1,41000.0,37.9816,38.0282,37.9683,37.975,41000.0
2010-11-05 14:35:00,57.1,57.18,57.1,57.11,26200.0,37.975,38.0282,37.975,37.9816,26200.0
2010-11-05 14:40:00,57.12,57.13,57.05,57.06,27700.0,37.9883,37.9949,37.9417,37.9484,27700.0
2010-11-05 14:45:00,57.06,57.11,57.02,57.1,40900.0,37.9484,37.9816,37.9218,37.975,40900.0
2010-11-05 14:50:00,57.09,57.1,57.05,57.05,23800.0,37.9683,37.975,37.9417,37.9417,23800.0
2010-11-05 14:55:00,57.04,57.05,57.02,57.03,22000.0,37.9351,37.9417,37.9218,37.9284,22000.0
2010-11-05 15:00:00,57.04,57.06,57.02,57.06,24700.0,37.9351,37.9484,37.9218,37.9484,24700.0
2010-11-05 15:05:00,57.06,57.1,57.06,57.07,21700.0,37.9484,37.975,37.9484,37.955,21700.0
2010-11-05 15:10:00,57.07,57.07,57.0,57.0,26200.0,37.955,37.955,37.9085,37.9085,26200.0
2010-11-05 15:15:00,57.0,57.03,56.97,57.03,35600.0,37.9085,37.9284,37.8885,37.9284,35600.0
2010-11-05 15:20:00,57.02,57.04,57.0,57.02,31000.0,37.9218,37.9351,37.9085,37.9218,31000.0
2010-11-05 15:25:00,57.03,57.11,57.02,57.1,42900.0,37.9284,37.9816,37.9218,37.975,42900.0
2010-11-05 15:30:00,57.1,57.1,57.06,57.08,53300.0,37.975,37.975,37.9484,37.9617,53300.0
2010-11-05 15:35:00,57.08,57.08,57.01,57.04,93800.0,37.9617,37.9617,37.9151,37.9351,93800.0
2010-11-05 15:40:00,57.04,57.08,57.03,57.06,92400.0,37.9351,37.9617,37.9284,37.9484,92400.0
2010-11-05 15:45:00,57.06,57.22,57.06,57.17,95700.0,37.9484,38.0548,37.9484,38.0215,95700.0
2010-11-05 15:50:00,57.17,57.28,57.17,57.25,101700.0,38.0215,38.0947,38.0215,38.0747,101700.0
2010-11-05 15:55:00,57.25,57.29,57.22,57.29,158900.0,38.0747,38.1013,38.0548,38.1013,158900.0
2010-11-08 09:30:00,57.02,57.17,56.94,56.99,66800.0,37.9218,38.0215,37.8685,37.9018,66800.0
2010-11-08 09:35:00,56.98,57.04,56.88,56.9,142300.0,37.8951,37.9351,37.8286,37.8419,142300.0
2010-11-08 09:40:00,56.9,56.95,56.73,56.74,65300.0,37.8419,37.8752,37.7289,37.7355,65300.0
2010-11-08 09:45:00,56.74,56.75,56.63,56.67,56700.0,37.7355,37.7422,37.6624,37.689,56700.0
2010-11-08 09:50:00,56.65,56.7,56.58,56.58,52700.0,37.6757,37.7089,37.6291,37.6291,52700.0
2010-11-08 09:55:00,56.58,56.58,56.4,56.51,54800.0,37.6291,37.6291,37.5094,37.5826,54800.0
2010-11-08 10:00:00,56.5,56.61,56.46,56.58,50400.0,37.5759,37.6491,37.5493,37.6291,50400.0
2010-11-08 10:05:00,56.58,56.62,56.5,56.5,35800.0,37.6291,37.6557,37.5759,37.5759,35800.0
2010-11-08 10:10:00,56.5,56.5,56.36,56.46,86000.0,37.5759,37.5759,37.4828,37.5493,86000.0
2010-11-08 10:15:00,56.46,56.66,56.46,56.62,58000.0,37.5493,37.6823,37.5493,37.6557,58000.0
2010-11-08 10:20:00,56.62,56.62,56.45,56.45,45100.0,37.6557,37.6557,37.5427,37.5427,45100.0
2010-11-08 10:25:00,56.45,56.58,56.45,56.55,51400.0,37.5427,37.6291,37.5427,37.6092,51400.0
2010-11-08 10:30:00,56.54,56.61,56.53,56.53,41000.0,37.6025,37.6491,37.5959,37.5959,41000.0
2010-11-08 10:35:00,56.53,56.62,56.51,56.6,36500.0,37.5959,37.6557,37.5826,37.6424,36500.0
2010-11-08 10:40:00,56.6,56.61,56.53,56.53,29700.0,37.6424,37.6491,37.5959,37.5959,29700.0
2010-11-08 10:45:00,56.54,56.59,56.49,56.59,39400.0,37.6025,37.6358,37.5693,37.6358,39400.0
2010-11-08 10:50:00,56.6,56.6,56.51,56.51,14700.0,37.6424,37.6424,37.5826,37.5826,14700.0
2010-11-08 10:55:00,56.54,56.54,56.41,56.41,21200.0,37.6025,37.6025,37.5161,37.5161,21200.0
2010-11-08 11:00:00,56.41,56.45,56.36,56.45,36100.0,37.5161,37.5427,37.4828,37.5427,36100.0
2010-11-08 11:05:00,56.45,56.49,56.42,56.49,24400.0,37.5427,37.5693,37.5227,37.5693,24400.0
2010-11-08 11:10:00,56.5,56.52,56.46,56.49,30700.0,37.5759,37.5892,37.5493,37.5693,30700.0
2010-11-08 11:15:00,56.49,56.56,56.48,56.52,22400.0,37.5693,37.6158,37.5626,37.5892,22400.0
2010-11-08 11:20:00,56.53,56.57,56.51,56.55,26800.0,37.5959,37.6225,37.5826,37.6092,26800.0
2010-11-08 11:25:00,56.54,56.66,56.54,56.65,57400.0,37.6025,37.6823,37.6025,37.6757,57400.0
2010-11-08 11:30:00,56.65,56.76,56.63,56.75,35400.0,37.6757,37.7488,37.6624,37.7422,35400.0
2010-11-08 11:35:00,56.76,56.77,56.67,56.68,28500.0,37.7488,37.7555,37.689,37.6956,28500.0
2010-11-08 11:40:00,56.68,56.68,56.6,56.62,28800.0,37.6956,37.6956,37.6424,37.6557,28800.0
2010-11-08 11:45:00,56.62,56.63,56.58,56.62,21900.0,37.6557,37.6624,37.6291,37.6557,21900.0
2010-11-08 11:50:00,56.62,56.73,56.61,56.73,27200.0,37.6557,37.7289,37.6491,37.7289,27200.0
2010-11-08 11:55:00,56.74,56.86,56.73,56.84,42300.0,37.7355,37.8153,37.7289,37.802,42300.0
2010-11-08 12:00:00,56.84,56.9,56.83,56.89,76700.0,37.802,37.8419,37.7954,37.8353,76700.0
2010-11-08 12:05:00,56.89,56.91,56.87,56.87,25800.0,37.8353,37.8486,37.822,37.822,25800.0
2010-11-08 12:10:00,56.87,56.88,56.84,56.86,28500.0,37.822,37.8286,37.802,37.8153,28500.0
2010-11-08 12:15:00,56.86,56.88,56.84,56.87,18200.0,37.8153,37.8286,37.802,37.822,18200.0
2010-11-08 12:20:00,56.87,56.95,56.86,56.89,33100.0,37.822,37.8752,37.8153,37.8353,33100.0
2010-11-08 12:25:00,56.9,56.9,56.84,56.85,16500.0,37.8419,37.8419,37.802,37.8087,16500.0
2010-11-08 12:30:00,56.86,56.87,56.75,56.76,20500.0,37.8153,37.822,37.7422,37.7488,20500.0
2010-11-08 12:35:00,56.76,56.77,56.72,56.73,11500.0,37.7488,37.7555,37.7222,37.7289,11500.0
2010-11-08 12:40:00,56.73,56.74,56.67,56.67,22800.0,37.7289,37.7355,37.689,37.689,22800.0
2010-11-08 12:45:00,56.67,56.67,56.62,56.63,18300.0,37.689,37.689,37.6557,37.6624,18300.0
2010-11-08 12:50:00,56.63,56.64,56.6,56.62,20400.0,37.6624,37.669,37.6424,37.6557,20400.0
2010-11-08 12:55:00,56.63,56.67,56.61,56.66,8900.0,37.6624,37.689,37.6491,37.6823,8900.0
2010-11-08 13:00:00,56.66,56.7,56.65,56.69,11700.0,37.6823,37.7089,37.6757,37.7023,11700.0
2010-11-08 13:05:00,56.69,56.7,56.68,56.69,6300.0,37.7023,37.7089,37.6956,37.7023,6300.0
2010-11-08 13:10:00,56.69,56.75,56.66,56.74,20600.0,37.7023,37.7422,37.6823,37.7355,20600.0
2010-11-08 13:15:00,56.74,56.75,56.7,56.7,13600.0,37.7355,37.7422,37.7089,37.7089,13600.0
2010-11-08 13:20:00,56.7,56.73,56.7,56.71,24800.0,37.7089,37.7289,37.7089,37.7156,24800.0
2010-11-08 13:25:00,56.72,56.73,56.66,56.67,14400.0,37.7222,37.7289,37.6823,37.689,14400.0
2010-11-08 13:30:00,56.68,56.68,56.61,56.61,17800.0,37.6956,37.6956,37.6491,37.6491,17800.0
2010-11-08 13:35:00,56.61,56.63,56.6,56.61,17900.0,37.6491,37.6624,37.6424,37.6491,17900.0
2010-11-08 13:40:00,56.61,56.61,56.56,56.61,20900.0,37.6491,37.6491,37.6158,37.6491,20900.0
2010-11-08 13:45:00,56.6,56.66,56.6,56.65,11400.0,37.6424,37.6823,37.6424,37.6757,11400.0
2010-11-08 13:50:00,56.65,56.66,56.63,56.64,8300.0,37.6757,37.6823,37.6624,37.669,8300.0
2010-11-08 13:55:00,56.64,56.66,56.62,56.65,13700.0,37.669,37.6823,37.6557,37.6757,13700.0
2010-11-08 14:00:00,56.64,56.66,56.64,56.66,10000.0,37.669,37.6823,37.669,37.6823,10000.0
2010-11-08 14:05:00,56.66,56.72,56.66,56.72,18700.0,37.6823,37.7222,37.6823,37.7222,18700.0
2010-11-08 14:10:00,56.72,56.72,56.65,56.66,14300.0,37.7222,37.7222,37.6757,37.6823,14300.0
2010-11-08 14:15:00,56.65,56.7,56.64,56.69,19300.0,37.6757,37.7089,37.669,37.7023,19300.0
2010-11-08 14:20:00,56.69,56.73,56.67,56.73,18000.0,37.7023,37.7289,37.689,37.7289,18000.0
2010-11-08 14:25:00,56.73,56.74,56.7,56.71,13100.0,37.7289,37.7355,37.7089,37.7156,13100.0
2010-11-08 14:30:00,56.7,56.7,56.58,56.59,33200.0,37.7089,37.7089,37.6291,37.6358,33200.0
2010-11-08 14:35:00,56.59,56.59,56.54,56.57,32000.0,37.6358,37.6358,37.6025,37.6225,32000.0
2010-11-08 14:40:00,56.56,56.58,56.54,56.57,23500.0,37.6158,37.6291,37.6025,37.6225,23500.0
2010-11-08 14:45:00,56.57,56.64,56.57,56.59,18800.0,37.6225,37.669,37.6225,37.6358,18800.0
2010-11-08 14:50:00,56.6,56.63,56.6,56.62,7900.0,37.6424,37.6624,37.6424,37.6557,7900.0
2010-11-08 14:55:00,56.63,56.63,56.58,56.62,22900.0,37.6624,37.6624,37.6291,37.6557,22900.0
2010-11-08 15:00:00,56.62,56.7,56.62,56.68,25100.0,37.6557,37.7089,37.6557,37.6956,25100.0
2010-11-08 15:05:00,56.68,56.7,56.63,56.63,23300.0,37.6956,37.7089,37.6624,37.6624,23300.0
2010-11-08 15:10:00,56.63,56.64,56.58,56.63,45200.0,37.6624,37.669,37.6291,37.6624,45200.0
2010-11-08 15:15:00,56.63,56.7,56.63,56.7,27600.0,37.6624,37.7089,37.6624,37.7089,27600.0
2010-11-08 15:20:00,56.69,56.76,56.66,56.75,59400.0,37.7023,37.7488,37.6823,37.7422,59400.0
2010-11-08 15:25:00,56.76,56.79,56.75,56.76,37300.0,37.7488,37.7688,37.7422,37.7488,37300.0
2010-11-08 15:30:00,56.77,56.85,56.76,56.84,63000.0,37.7555,37.8087,37.7488,37.802,63000.0
2010-11-08 15:35:00,56.84,56.84,56.78,56.8,52000.0,37.802,37.802,37.7621,37.7754,52000.0
2010-11-08 15:40:00,56.8,56.84,56.78,56.84,60400.0,37.7754,37.802,37.7621,37.802,60400.0
2010-11-08 15:45:00,56.85,56.88,56.73,56.77,148100.0,37.8087,37.8286,37.7289,37.7555,148100.0
2010-11-08 15:50:00,56.76,56.78,56.72,56.77,104400.0,37.7488,37.7621,37.7222,37.7555,104400.0
2010-11-08 15:55:00,56.76,56.86,56.76,56.85,106800.0,37.7488,37.8153,37.7488,37.8087,106800.0
2010-11-09 09:30:00,56.59,56.59,56.25,56.25,69300.0,37.8669,37.8669,37.6394,37.6394,69300.0
2010-11-09 09:35:00,56.29,56.43,56.13,56.21,57900.0,37.6662,37.7598,37.5591,37.6126,57900.0
2010-11-09 09:40:00,56.19,56.19,55.97,56.01,61200.0,37.5992,37.5992,37.452,37.4788,61200.0
2010-11-09 09:45:00,56.02,56.11,55.97,56.1,50100.0,37.4855,37.5457,37.452,37.539,50100.0
2010-11-09 09:50:00,56.13,56.38,56.05,56.38,94200.0,37.5591,37.7264,37.5056,37.7264,94200.0
2010-11-09 09:55:00,56.38,56.55,56.35,56.55,66700.0,37.7264,37.8401,37.7063,37.8401,66700.0
2010-11-09 10:00:00,56.54,56.64,56.46,56.6,95500.0,37.8334,37.9004,37.7799,37.8736,95500.0
2010-11-09 10:05:00,56.6,56.75,56.6,56.7,84500.0,37.8736,37.974,37.8736,37.9405,84500.0
2010-11-09 10:10:00,56.7,56.71,56.65,56.7,60300.0,37.9405,37.9472,37.907,37.9405,60300.0
2010-11-09 10:15:00,56.7,56.79,56.67,56.71,61100.0,37.9405,38.0007,37.9204,37.9472,61100.0
2010-11-09 10:20:00,56.71,56.79,56.68,56.72,43800.0,37.9472,38.0007,37.9271,37.9539,43800.0
2010-11-09 10:25:00,56.7,56.75,56.62,56.63,54000.0,37.9405,37.974,37.887,37.8937,54000.0
2010-11-09 10:30:00,56.63,56.75,56.63,56.72,57800.0,37.8937,37.974,37.8937,37.9539,57800.0
2010-11-09 10:35:00,56.72,56.72,56.65,56.71,71000.0,37.9539,37.9539,37.907,37.9472,71000.0
2010-11-09 10:40:00,56.7,56.72,56.67,56.69,58200.0,37.9405,37.9539,37.9204,37.9338,58200.0
2010-11-09 10:45:00,56.7,56.74,56.67,56.71,84300.0,37.9405,37.9673,37.9204,37.9472,84300.0
2010-11-09 10:50:00,56.71,56.71,56.68,56.69,57100.0,37.9472,37.9472,37.9271,37.9338,57100.0
2010-11-09 10:55:00,56.7,56.72,56.68,56.7,34200.0,37.9405,37.9539,37.9271,37.9405,34200.0
2010-11-09 11:00:00,56.69,56.71,56.68,56.68,110700.0,37.9338,37.9472,37.9271,37.9271,110700.0
2010-11-09 11:05:00,56.68,56.7,56.62,56.68,98900.0,37.9271,37.9405,37.887,37.9271,98900.0
2010-11-09 11:10:00,56.68,56.7,56.58,56.69,80400.0,37.9271,37.9405,37.8602,37.9338,80400.0
2010-11-09 11:15:00,56.69,56.71,56.64,56.66,94400.0,37.9338,37.9472,37.9004,37.9137,94400.0
2010-11-09 11:20:00,56.66,56.67,56.52,56.54,179400.0,37.9137,37.9204,37.8201,37.8334,179400.0
2010-11-09 11:25:00,56.54,56.62,56.53,56.54,60100.0,37.8334,37.887,37.8267,37.8334,60100.0
2010-11-09 11:30:00,56.54,56.55,56.39,56.39,42600.0,37.8334,37.8401,37.7331,37.7331,42600.0
2010-11-09 11:35:00,56.39,56.43,56.32,56.38,76500.0,37.7331,37.7598,37.6862,37.7264,76500.0
2010-11-09 11:40:00,56.38,56.38,56.31,56.33,114800.0,37.7264,37.7264,37.6795,37.6929,114800.0
2010-11-09 11:45:00,56.32,56.44,56.32,56.42,50800.0,37.6862,37.7665,37.6862,37.7531,50800.0
2010-11-09 11:50:00,56.42,56.45,56.41,56.42,23200.0,37.7531,37.7732,37.7464,37.7531,23200.0
2010-11-09 11:55:00,56.42,56.43,56.32,56.32,76600.0,37.7531,37.7598,37.6862,37.6862,76600.0
2010-11-09 12:00:00,56.33,56.4,56.31,56.34,147000.0,37.6929,37.7398,37.6795,37.6996,147000.0
2010-11-09 12:05:00,56.35,56.38,56.34,56.37,31600.0,37.7063,37.7264,37.6996,37.7197,31600.0
2010-11-09 12:10:00,56.36,56.38,56.34,56.37,46500.0,37.713,37.7264,37.6996,37.7197,46500.0
2010-11-09 12:15:00,56.36,56.45,56.36,56.44,28300.0,37.713,37.7732,37.713,37.7665,28300.0
2010-11-09 12:20:00,56.44,56.47,56.43,56.44,36000.0,37.7665,37.7866,37.7598,37.7665,36000.0
2010-11-09 12:25:00,56.44,56.46,56.43,56.43,22100.0,37.7665,37.7799,37.7598,37.7598,22100.0
2010-11-09 12:30:00,56.44,56.48,56.36,56.36,51600.0,37.7665,37.7933,37.713,37.713,51600.0
2010-11-09 12:35:00,56.36,56.37,56.33,56.35,62300.0,37.713,37.7197,37.6929,37.7063,62300.0
2010-11-09 12:40:00,56.36,56.36,56.3,56.3,42300.0,37.713,37.713,37.6728,37.6728,42300.0
2010-11-09 12:45:00,56.3,56.36,56.3,56.33,30400.0,37.6728,37.713,37.6728,37.6929,30400.0
2010-11-09 12:50:00,56.32,56.4,56.32,56.4,19000.0,37.6862,37.7398,37.6862,37.7398,19000.0
2010-11-09 12:55:00,56.39,56.39,56.31,56.33,24200.0,37.7331,37.7331,37.6795,37.6929,24200.0
2010-11-09 13:00:00,56.33,56.44,56.33,56.42,187400.0,37.6929,37.7665,37.6929,37.7531,187400.0
2010-11-09 13:05:00,56.42,56.48,56.42,56.47,14500.0,37.7531,37.7933,37.7531,37.7866,14500.0
2010-11-09 13:10:00,56.46,56.54,56.42,56.53,80700.0,37.7799,37.8334,37.7531,37.8267,80700.0
2010-11-09 13:15:00,56.53,56.55,56.4,56.4,21400.0,37.8267,37.8401,37.7398,37.7398,21400.0
2010-11-09 13:20:00,56.4,56.4,56.32,56.34,29700.0,37.7398,37.7398,37.6862,37.6996,29700.0
2010-11-09 13:25:00,56.35,56.36,56.29,56.32,41900.0,37.7063,37.713,37.6662,37.6862,41900.0
2010-11-09 13:30:00,56.32,56.37,56.29,56.33,43300.0,37.6862,37.7197,37.6662,37.6929,43300.0
2010-11-09 13:35:00,56.34,56.37,56.24,56.25,49700.0,37.6996,37.7197,37.6327,37.6394,49700.0
2010-11-09 13:40:00,56.26,56.26,56.18,56.24,35500.0,37.6461,37.6461,37.5925,37.6327,35500.0
2010-11-09 13:45:00,56.24,56.26,56.18,56.22,64500.0,37.6327,37.6461,37.5925,37.6193,64500.0
2010-11-09 13:50:00,56.21,56.3,56.18,56.25,56000.0,37.6126,37.6728,37.5925,37.6394,56000.0
2010-11-09 13:55:00,56.25,56.3,56.24,56.3,21600.0,37.6394,37.6728,37.6327,37.6728,21600.0
2010-11-09 14:00:00,56.3,56.32,56.28,56.3,27400.0,37.6728,37.6862,37.6595,37.6728,27400.0
2010-11-09 14:05:00,56.31,56.34,56.29,56.3,15000.0,37.6795,37.6996,37.6662,37.6728,15000.0
2010-11-09 14:10:00,56.3,56.33,56.25,56.32,23800.0,37.6728,37.6929,37.6394,37.6862,23800.0
2010-11-09 14:15:00,56.32,56.4,56.32,56.34,32400.0,37.6862,37.7398,37.6862,37.6996,32400.0
2010-11-09 14:20:00,56.33,56.36,56.29,56.35,56500.0,37.6929,37.713,37.6662,37.7063,56500.0
2010-11-09 14:25:00,56.35,56.4,56.33,56.34,34700.0,37.7063,37.7398,37.6929,37.6996,34700.0
2010-11-09 14:30:00,56.35,56.42,56.35,56.39,16700.0,37.7063,37.7531,37.7063,37.7331,16700.0
2010-11-09 14:35:00,56.39,56.42,56.38,56.39,34800.0,37.7331,37.7531,37.7264,37.7331,34800.0
2010-11-09 14:40:00,56.4,56.42,56.34,56.42,48700.0,37.7398,37.7531,37.6996,37.7531,48700.0
2010-11-09 14:45:00,56.42,56.43,56.39,56.4,44200.0,37.7531,37.7598,37.7331,37.7398,44200.0
2010-11-09 14:50:00,56.4,56.42,56.37,56.39,92800.0,37.7398,37.7531,37.7197,37.7331,92800.0
2010-11-09 14:55:00,56.38,56.42,56.37,56.4,37600.0,37.7264,37.7531,37.7197,37.7398,37600.0
2010-11-09 15:00:00,56.39,56.4,56.26,56.3,55500.0,37.7331,37.7398,37.6461,37.6728,55500.0
2010-11-09 15:05:00,56.29,56.3,56.21,56.22,34900.0,37.6662,37.6728,37.6126,37.6193,34900.0
2010-11-09 15:10:00,56.22,56.22,56.13,56.17,86300.0,37.6193,37.6193,37.5591,37.5859,86300.0
2010-11-09 15:15:00,56.16,56.29,56.16,56.23,58000.0,37.5792,37.6662,37.5792,37.626,58000.0
2010-11-09 15:20:00,56.23,56.23,56.15,56.18,58000.0,37.626,37.626,37.5725,37.5925,58000.0
2010-11-09 15:25:00,56.18,56.25,56.13,56.21,61700.0,37.5925,37.6394,37.5591,37.6126,61700.0
2010-11-09 15:30:00,56.21,56.26,56.13,56.26,58700.0,37.6126,37.6461,37.5591,37.6461,58700.0
2010-11-09 15:35:00,56.26,56.26,56.04,56.07,89000.0,37.6461,37.6461,37.4989,37.5189,89000.0
2010-11-09 15:40:00,56.08,56.12,55.97,55.97,87300.0,37.5256,37.5524,37.452,37.452,87300.0
2010-11-09 15:45:00,55.98,56.02,55.82,55.87,168200.0,37.4587,37.4855,37.3517,37.3851,168200.0
2010-11-09 15:50:00,55.88,55.97,55.88,55.95,125000.0,37.3918,37.452,37.3918,37.4386,125000.0
2010-11-09 15:55:00,55.95,56.17,55.94,56.17,246700.0,37.4386,37.5859,37.432,37.5859,246700.0
2010-11-10 09:30:00,56.03,56.03,55.77,55.77,83400.0,37.4922,37.4922,37.3182,37.3182,83400.0
2010-11-10 09:35:00,55.77,55.77,55.51,55.57,120300.0,37.3182,37.3182,37.1442,37.1844,120300.0
2010-11-10 09:40:00,55.57,55.57,55.42,55.49,74200.0,37.1844,37.1844,37.084,37.1308,74200.0
2010-11-10 09:45:00,55.49,55.55,55.35,55.35,57700.0,37.1308,37.171,37.0372,37.0372,57700.0
2010-11-10 09:50:00,55.34,55.4,55.22,55.37,59000.0,37.0305,37.0706,36.9502,37.0505,59000.0
2010-11-10 09:55:00,55.37,55.38,55.14,55.17,54200.0,37.0505,37.0572,36.8966,36.9167,54200.0
2010-11-10 10:00:00,55.17,55.37,55.13,55.24,144200.0,36.9167,37.0505,36.8899,36.9636,144200.0
2010-11-10 10:05:00,55.24,55.33,55.12,55.29,57200.0,36.9636,37.0238,36.8833,36.997,57200.0
2010-11-10 10:10:00,55.3,55.37,55.24,55.32,106800.0,37.0037,37.0505,36.9636,37.0171,106800.0
2010-11-10 10:15:00,55.32,55.41,55.3,55.4,55500.0,37.0171,37.0773,37.0037,37.0706,55500.0
2010-11-10 10:20:00,55.4,55.45,55.34,55.44,44600.0,37.0706,37.1041,37.0305,37.0974,44600.0
2010-11-10 10:25:00,55.43,55.44,55.33,55.34,24500.0,37.0907,37.0974,37.0238,37.0305,24500.0
2010-11-10 10:30:00,55.35,55.56,55.35,55.54,64900.0,37.0372,37.1777,37.0372,37.1643,64900.0
2010-11-10 10:35:00,55.54,55.59,55.51,55.56,39400.0,37.1643,37.1978,37.1442,37.1777,39400.0
2010-11-10 10:40:00,55.56,55.66,55.51,55.6,34800.0,37.1777,37.2446,37.1442,37.2044,34800.0
2010-11-10 10:45:00,55.58,55.68,55.53,55.63,143600.0,37.1911,37.258,37.1576,37.2245,143600.0
2010-11-10 10:50:00,55.63,55.76,55.63,55.71,111200.0,37.2245,37.3115,37.2245,37.278,111200.0
2010-11-10 10:55:00,55.72,55.78,55.68,55.78,33900.0,37.2847,37.3249,37.258,37.3249,33900.0
2010-11-10 11:00:00,55.76,55.85,55.73,55.78,40900.0,37.3115,37.3717,37.2914,37.3249,40900.0
2010-11-10 11:05:00,55.78,55.78,55.65,55.69,72300.0,37.3249,37.3249,37.2379,37.2647,72300.0
2010-11-10 11:10:00,55.71,55.79,55.69,55.74,47400.0,37.278,37.3316,37.2647,37.2981,47400.0
2010-11-10 11:15:00,55.72,55.74,55.7,55.74,34900.0,37.2847,37.2981,37.2714,37.2981,34900.0
2010-11-10 11:20:00,55.73,55.78,55.68,55.7,35300.0,37.2914,37.3249,37.258,37.2714,35300.0
2010-11-10 11:25:00,55.7,55.78,55.63,55.76,31700.0,37.2714,37.3249,37.2245,37.3115,31700.0
2010-11-10 11:30:00,55.77,55.84,55.77,55.81,20800.0,37.3182,37.365,37.3182,37.345,20800.0
2010-11-10 11:35:00,55.79,55.95,55.78,55.92,31000.0,37.3316,37.4386,37.3249,37.4186,31000.0
2010-11-10 11:40:00,55.93,55.96,55.82,55.82,26700.0,37.4253,37.4453,37.3517,37.3517,26700.0
2010-11-10 11:45:00,55.83,55.96,55.83,55.92,19500.0,37.3583,37.4453,37.3583,37.4186,19500.0
2010-11-10 11:50:00,55.92,56.0,55.92,55.95,16000.0,37.4186,37.4721,37.4186,37.4386,16000.0
2010-11-10 11:55:00,55.95,56.0,55.94,55.94,23700.0,37.4386,37.4721,37.432,37.432,23700.0
2010-11-10 12:00:00,55.94,55.97,55.91,55.95,15100.0,37.432,37.452,37.4119,37.4386,15100.0
2010-11-10 12:05:00,55.96,55.96,55.85,55.87,14200.0,37.4453,37.4453,37.3717,37.3851,14200.0
2010-11-10 12:10:00,55.85,55.88,55.84,55.87,13400.0,37.3717,37.3918,37.365,37.3851,13400.0
2010-11-10 12:15:00,55.87,55.92,55.8,55.8,24700.0,37.3851,37.4186,37.3383,37.3383,24700.0
2010-11-10 12:20:00,55.8,55.8,55.69,55.69,22200.0,37.3383,37.3383,37.2647,37.2647,22200.0
2010-11-10 12:25:00,55.7,55.74,55.69,55.71,13300.0,37.2714,37.2981,37.2647,37.278,13300.0
2010-11-10 12:30:00,55.71,55.78,55.7,55.78,15000.0,37.278,37.3249,37.2714,37.3249,15000.0
2010-11-10 12:35:00,55.77,55.77,55.71,55.74,20800.0,37.3182,37.3182,37.278,37.2981,20800.0
2010-11-10 12:40:00,55.74,55.74,55.66,55.67,13400.0,37.2981,37.2981,37.2446,37.2513,13400.0
2010-11-10 12:45:00,55.68,55.75,55.68,55.72,12300.0,37.258,37.3048,37.258,37.2847,12300.0
2010-11-10 12:50:00,55.71,55.79,55.69,55.79,9900.0,37.278,37.3316,37.2647,37.3316,9900.0
2010-11-10 12:55:00,55.78,55.82,55.76,55.76,13300.0,37.3249,37.3517,37.3115,37.3115,13300.0
2010-11-10 13:00:00,55.76,55.76,55.62,55.69,30000.0,37.3115,37.3115,37.2178,37.2647,30000.0
2010-11-10 13:05:00,55.68,55.77,55.65,55.74,36000.0,37.258,37.3182,37.2379,37.2981,36000.0
2010-11-10 13:10:00,55.74,55.78,55.72,55.74,11100.0,37.2981,37.3249,37.2847,37.2981,11100.0
2010-11-10 13:15:00,55.73,55.93,55.69,55.93,34700.0,37.2914,37.4253,37.2647,37.4253,34700.0
2010-11-10 13:20:00,55.94,56.05,55.91,55.92,65000.0,37.432,37.5056,37.4119,37.4186,65000.0
2010-11-10 13:25:00,55.93,56.0,55.93,55.93,10700.0,37.4253,37.4721,37.4253,37.4253,10700.0
2010-11-10 13:30:00,55.94,56.04,55.89,55.89,21500.0,37.432,37.4989,37.3985,37.3985,21500.0
2010-11-10 13:35:00,55.89,55.92,55.87,55.88,9200.0,37.3985,37.4186,37.3851,37.3918,9200.0
2010-11-10 13:40:00,55.87,55.87,55.8,55.82,19400.0,37.3851,37.3851,37.3383,37.3517,19400.0
2010-11-10 13:45:00,55.82,55.88,55.82,55.88,7900.0,37.3517,37.3918,37.3517,37.3918,7900.0
2010-11-10 13:50:00,55.87,55.87,55.81,55.81,13400.0,37.3851,37.3851,37.345,37.345,13400.0
2010-11-10 13:55:00,55.82,55.97,55.82,55.9,11200.0,37.3517,37.452,37.3517,37.4052,11200.0
2010-11-10 14:00:00,55.9,56.09,55.9,56.08,54500.0,37.4052,37.5323,37.4052,37.5256,54500.0
2010-11-10 14:05:00,56.09,56.14,56.07,56.08,25100.0,37.5323,37.5658,37.5189,37.5256,25100.0
2010-11-10 14:10:00,56.07,56.07,56.02,56.04,14100.0,37.5189,37.5189,37.4855,37.4989,14100.0
2010-11-10 14:15:00,56.04,56.04,55.98,56.01,18500.0,37.4989,37.4989,37.4587,37.4788,18500.0
2010-11-10 14:20:00,56.02,56.03,55.94,55.99,17800.0,37.4855,37.4922,37.432,37.4654,17800.0
2010-11-10 14:25:00,55.99,56.08,55.96,56.07,14400.0,37.4654,37.5256,37.4453,37.5189,14400.0
2010-11-10 14:30:00,56.07,56.08,55.98,55.98,19600.0,37.5189,37.5256,37.4587,37.4587,19600.0
2010-11-10 14:35:00,55.98,56.04,55.95,56.02,18500.0,37.4587,37.4989,37.4386,37.4855,18500.0
2010-11-10 14:40:00,56.01,56.01,55.94,55.97,24700.0,37.4788,37.4788,37.432,37.452,24700.0
2010-11-10 14:45:00,55.97,56.0,55.9,55.9,22100.0,37.452,37.4721,37.4052,37.4052,22100.0
2010-11-10 14:50:00,55.9,56.0,55.89,56.0,29700.0,37.4052,37.4721,37.3985,37.4721,29700.0
2010-11-10 14:55:00,55.99,56.06,55.97,56.02,29600.0,37.4654,37.5122,37.452,37.4855,29600.0
2010-11-10 15:00:00,56.03,56.08,56.0,56.05,60900.0,37.4922,37.5256,37.4721,37.5056,60900.0
2010-11-10 15:05:00,56.06,56.07,55.95,55.97,41400.0,37.5122,37.5189,37.4386,37.452,41400.0
2010-11-10 15:10:00,55.96,56.05,55.95,55.98,44800.0,37.4453,37.5056,37.4386,37.4587,44800.0
2010-11-10 15:15:00,56.0,56.0,55.89,55.96,42200.0,37.4721,37.4721,37.3985,37.4453,42200.0
2010-11-10 15:20:00,55.97,56.03,55.95,56.01,26800.0,37.452,37.4922,37.4386,37.4788,26800.0
2010-11-10 15:25:00,56.01,56.08,56.0,56.02,30900.0,37.4788,37.5256,37.4721,37.4855,30900.0
2010-11-10 15:30:00,56.01,56.08,55.98,56.04,35800.0,37.4788,37.5256,37.4587,37.4989,35800.0
2010-11-10 15:35:00,56.03,56.04,55.95,55.95,48800.0,37.4922,37.4989,37.4386,37.4386,48800.0
2010-11-10 15:40:00,55.94,55.97,55.92,55.94,50900.0,37.432,37.452,37.4186,37.432,50900.0
2010-11-10 15:45:00,55.94,56.01,55.93,55.99,70300.0,37.432,37.4788,37.4253,37.4654,70300.0
2010-11-10 15:50:00,55.98,56.01,55.96,55.97,53900.0,37.4587,37.4788,37.4453,37.452,53900.0
2010-11-10 15:55:00,55.97,56.05,55.93,56.02,127200.0,37.452,37.5056,37.4253,37.4855,127200.0
2010-11-11 09:30:00,55.63,55.81,55.57,55.64,114900.0,37.2245,37.345,37.1844,37.2312,114900.0
2010-11-11 09:35:00,55.62,55.74,55.62,55.65,62500.0,37.2178,37.2981,37.2178,37.2379,62500.0
2010-11-11 09:40:00,55.66,55.67,55.5,55.55,65800.0,37.2446,37.2513,37.1375,37.171,65800.0
2010-11-11 09:45:00,55.55,55.75,55.51,55.71,56500.0,37.171,37.3048,37.1442,37.278,56500.0
2010-11-11 09:50:00,55.7,55.78,55.57,55.77,47400.0,37.2714,37.3249,37.1844,37.3182,47400.0
2010-11-11 09:55:00,55.77,55.85,55.76,55.83,46600.0,37.3182,37.3717,37.3115,37.3583,46600.0
2010-11-11 10:00:00,55.82,55.83,55.66,55.75,28000.0,37.3517,37.3583,37.2446,37.3048,28000.0
2010-11-11 10:05:00,55.75,55.89,55.69,55.87,20900.0,37.3048,37.3985,37.2647,37.3851,20900.0
2010-11-11 10:10:00,55.89,55.91,55.76,55.78,23600.0,37.3985,37.4119,37.3115,37.3249,23600.0
2010-11-11 10:15:00,55.78,56.03,55.78,56.03,52000.0,37.3249,37.4922,37.3249,37.4922,52000.0
2010-11-11 10:20:00,56.02,56.03,55.9,55.96,32700.0,37.4855,37.4922,37.4052,37.4453,32700.0
2010-11-11 10:25:00,55.96,56.01,55.88,55.9,14100.0,37.4453,37.4788,37.3918,37.4052,14100.0
2010-11-11 10:30:00,55.9,55.9,55.75,55.77,21100.0,37.4052,37.4052,37.3048,37.3182,21100.0
2010-11-11 10:35:00,55.76,55.77,55.61,55.65,21900.0,37.3115,37.3182,37.2111,37.2379,21900.0
2010-11-11 10:40:00,55.65,55.73,55.58,55.62,18600.0,37.2379,37.2914,37.1911,37.2178,18600.0
2010-11-11 10:45:00,55.62,55.67,55.56,55.57,26200.0,37.2178,37.2513,37.1777,37.1844,26200.0
2010-11-11 10:50:00,55.57,55.58,55.5,55.58,28600.0,37.1844,37.1911,37.1375,37.1911,28600.0
2010-11-11 10:55:00,55.6,55.72,55.59,55.69,11100.0,37.2044,37.2847,37.1978,37.2647,11100.0
2010-11-11 11:00:00,55.69,55.74,55.62,55.65,19600.0,37.2647,37.2981,37.2178,37.2379,19600.0
2010-11-11 11:05:00,55.64,55.69,55.46,55.48,43100.0,37.2312,37.2647,37.1108,37.1241,43100.0
2010-11-11 11:10:00,55.48,55.6,55.46,55.59,26700.0,37.1241,37.2044,37.1108,37.1978,26700.0
2010-11-11 11:15:00,55.6,55.66,55.57,55.65,16400.0,37.2044,37.2446,37.1844,37.2379,16400.0
2010-11-11 11:20:00,55.66,55.67,55.56,55.57,13100.0,37.2446,37.2513,37.1777,37.1844,13100.0
2010-11-11 11:25:00,55.55,55.57,55.49,55.51,25000.0,37.171,37.1844,37.1308,37.1442,25000.0
2010-11-11 11:30:00,55.52,55.65,55.5,55.63,23400.0,37.1509,37.2379,37.1375,37.2245,23400.0
2010-11-11 11:35:00,55.61,55.66,55.55,55.61,22600.0,37.2111,37.2446,37.171,37.2111,22600.0
2010-11-11 11:40:00,55.63,55.65,55.56,55.59,16700.0,37.2245,37.2379,37.1777,37.1978,16700.0
2010-11-11 11:45:00,55.59,55.71,55.55,55.69,19300.0,37.1978,37.278,37.171,37.2647,19300.0
2010-11-11 11:50:00,55.68,55.73,55.68,55.7,19400.0,37.258,37.2914,37.258,37.2714,19400.0
2010-11-11 11:55:00,55.71,55.73,55.67,55.68,13800.0,37.278,37.2914,37.2513,37.258,13800.0
2010-11-11 12:00:00,55.67,55.72,55.67,55.72,11400.0,37.2513,37.2847,37.2513,37.2847,11400.0
2010-11-11 12:05:00,55.72,55.79,55.72,55.72,22200.0,37.2847,37.3316,37.2847,37.2847,22200.0
2010-11-11 12:10:00,55.73,55.76,55.67,55.72,12800.0,37.2914,37.3115,37.2513,37.2847,12800.0
2010-11-11 12:15:00,55.73,55.73,55.69,55.69,11000.0,37.2914,37.2914,37.2647,37.2647,11000.0
2010-11-11 12:20:00,55.69,55.74,55.68,55.73,15700.0,37.2647,37.2981,37.258,37.2914,15700.0
2010-11-11 12:25:00,55.73,55.75,55.66,55.71,11600.0,37.2914,37.3048,37.2446,37.278,11600.0
2010-11-11 12:30:00,55.72,55.75,55.7,55.7,19800.0,37.2847,37.3048,37.2714,37.2714,19800.0
2010-11-11 12:35:00,55.7,55.72,55.65,55.7,17700.0,37.2714,37.2847,37.2379,37.2714,17700.0
2010-11-11 12:40:00,55.69,55.71,55.67,55.69,22500.0,37.2647,37.278,37.2513,37.2647,22500.0
2010-11-11 12:45:00,55.7,55.7,55.66,55.66,23500.0,37.2714,37.2714,37.2446,37.2446,23500.0
2010-11-11 12:50:00,55.64,55.65,55.56,55.57,64000.0,37.2312,37.2379,37.1777,37.1844,64000.0
2010-11-11 12:55:00,55.57,55.57,55.53,55.53,30800.0,37.1844,37.1844,37.1576,37.1576,30800.0
2010-11-11 13:00:00,55.54,55.55,55.51,55.54,30700.0,37.1643,37.171,37.1442,37.1643,30700.0
2010-11-11 13:05:00,55.54,55.62,55.52,55.61,17300.0,37.1643,37.2178,37.1509,37.2111,17300.0
2010-11-11 13:10:00,55.61,55.69,55.6,55.67,14600.0,37.2111,37.2647,37.2044,37.2513,14600.0
2010-11-11 13:15:00,55.67,55.69,55.65,55.65,7700.0,37.2513,37.2647,37.2379,37.2379,7700.0
2010-11-11 13:20:00,55.66,55.69,55.64,55.66,21300.0,37.2446,37.2647,37.2312,37.2446,21300.0
2010-11-11 13:25:00,55.65,55.69,55.64,55.66,30300.0,37.2379,37.2647,37.2312,37.2446,30300.0
2010-11-11 13:30:00,55.66,55.74,55.65,55.73,22600.0,37.2446,37.2981,37.2379,37.2914,22600.0
2010-11-11 13:35:00,55.73,55.78,55.72,55.76,32600.0,37.2914,37.3249,37.2847,37.3115,32600.0
2010-11-11 13:40:00,55.76,55.87,55.76,55.84,37200.0,37.3115,37.3851,37.3115,37.365,37200.0
2010-11-11 13:45:00,55.85,55.9,55.84,55.84,26700.0,37.3717,37.4052,37.365,37.365,26700.0
2010-11-11 13:50:00,55.84,55.85,55.79,55.83,23500.0,37.365,37.3717,37.3316,37.3583,23500.0
2010-11-11 13:55:00,55.83,55.92,55.83,55.89,27600.0,37.3583,37.4186,37.3583,37.3985,27600.0
2010-11-11 14:00:00,55.88,55.88,55.84,55.87,14400.0,37.3918,37.3918,37.365,37.3851,14400.0
2010-11-11 14:05:00,55.88,55.89,55.86,55.86,9800.0,37.3918,37.3985,37.3784,37.3784,9800.0
2010-11-11 14:10:00,55.87,55.92,55.84,55.85,40500.0,37.3851,37.4186,37.365,37.3717,40500.0
2010-11-11 14:15:00,55.85,55.99,55.84,55.96,37000.0,37.3717,37.4654,37.365,37.4453,37000.0
2010-11-11 14:20:00,55.96,55.97,55.91,55.91,15900.0,37.4453,37.452,37.4119,37.4119,15900.0
2010-11-11 14:25:00,55.91,55.97,55.9,55.91,13800.0,37.4119,37.452,37.4052,37.4119,13800.0
2010-11-11 14:30:00,55.92,56.03,55.92,56.02,25000.0,37.4186,37.4922,37.4186,37.4855,25000.0
2010-11-11 14:35:00,56.02,56.06,55.97,55.97,21100.0,37.4855,37.5122,37.452,37.452,21100.0
2010-11-11 14:40:00,55.96,56.02,55.93,55.97,22000.0,37.4453,37.4855,37.4253,37.452,22000.0
2010-11-11 14:45:00,55.96,56.02,55.96,55.98,23000.0,37.4453,37.4855,37.4453,37.4587,23000.0
2010-11-11 14:50:00,55.97,55.97,55.86,55.91,19700.0,37.452,37.452,37.3784,37.4119,19700.0
2010-11-11 14:55:00,55.9,55.94,55.88,55.92,18200.0,37.4052,37.432,37.3918,37.4186,18200.0
2010-11-11 15:00:00,55.93,55.93,55.87,55.87,29100.0,37.4253,37.4253,37.3851,37.3851,29100.0
2010-11-11 15:05:00,55.87,55.94,55.87,55.93,23800.0,37.3851,37.432,37.3851,37.4253,23800.0
2010-11-11 15:10:00,55.92,55.94,55.87,55.89,22300.0,37.4186,37.432,37.3851,37.3985,22300.0
2010-11-11 15:15:00,55.89,55.94,55.88,55.89,38300.0,37.3985,37.432,37.3918,37.3985,38300.0
2010-11-11 15:20:00,55.88,55.91,55.79,55.81,37000.0,37.3918,37.4119,37.3316,37.345,37000.0
2010-11-11 15:25:00,55.82,55.84,55.77,55.83,48000.0,37.3517,37.365,37.3182,37.3583,48000.0
2010-11-11 15:30:00,55.84,55.84,55.65,55.66,105800.0,37.365,37.365,37.2379,37.2446,105800.0
2010-11-11 15:35:00,55.68,55.73,55.66,55.71,60000.0,37.258,37.2914,37.2446,37.278,60000.0
2010-11-11 15:40:00,55.71,55.76,55.67,55.76,43300.0,37.278,37.3115,37.2513,37.3115,43300.0
2010-11-11 15:45:00,55.77,55.85,55.76,55.78,55700.0,37.3182,37.3717,37.3115,37.3249,55700.0
2010-11-11 15:50:00,55.78,55.8,55.77,55.79,52400.0,37.3249,37.3383,37.3182,37.3316,52400.0
2010-11-11 15:55:00,55.78,55.91,55.78,55.91,126900.0,37.3249,37.4119,37.3249,37.4119,126900.0
2010-11-12 09:30:00,55.61,55.61,55.21,55.36,59400.0,37.2111,37.2111,36.9435,37.0438,59400.0
2010-11-12 09:35:00,55.38,55.48,55.3,55.33,28300.0,37.0572,37.1241,37.0037,37.0238,28300.0
2010-11-12 09:40:00,55.33,55.33,55.1,55.32,54600.0,37.0238,37.0238,36.8699,37.0171,54600.0
2010-11-12 09:45:00,55.32,55.49,55.32,55.47,27800.0,37.0171,37.1308,37.0171,37.1175,27800.0
2010-11-12 09:50:00,55.47,55.78,55.46,55.78,38900.0,37.1175,37.3249,37.1108,37.3249,38900.0
2010-11-12 09:55:00,55.8,55.8,55.61,55.66,41600.0,37.3383,37.3383,37.2111,37.2446,41600.0
2010-11-12 10:00:00,55.66,55.68,55.57,55.57,27200.0,37.2446,37.258,37.1844,37.1844,27200.0
2010-11-12 10:05:00,55.58,55.58,55.42,55.5,28000.0,37.1911,37.1911,37.084,37.1375,28000.0
2010-11-12 10:10:00,55.49,55.53,55.39,55.39,35100.0,37.1308,37.1576,37.0639,37.0639,35100.0
2010-11-12 10:15:00,55.38,55.67,55.37,55.55,62400.0,37.0572,37.2513,37.0505,37.171,62400.0
2010-11-12 10:20:00,55.54,55.54,55.35,55.45,24800.0,37.1643,37.1643,37.0372,37.1041,24800.0
2010-11-12 10:25:00,55.44,55.44,55.19,55.24,27500.0,37.0974,37.0974,36.9301,36.9636,27500.0
2010-11-12 10:30:00,55.24,55.31,55.14,55.3,29400.0,36.9636,37.0104,36.8966,37.0037,29400.0
2010-11-12 10:35:00,55.28,55.28,55.0,55.1,69000.0,36.9903,36.9903,36.803,36.8699,69000.0
2010-11-12 10:40:00,55.12,55.22,55.09,55.16,37500.0,36.8833,36.9502,36.8632,36.91,37500.0
2010-11-12 10:45:00,55.16,55.23,55.14,55.18,28100.0,36.91,36.9569,36.8966,36.9234,28100.0
2010-11-12 10:50:00,55.18,55.18,55.02,55.02,35000.0,36.9234,36.9234,36.8163,36.8163,35000.0
2010-11-12 10:55:00,55.01,55.12,55.0,55.05,46500.0,36.8096,36.8833,36.803,36.8364,46500.0
2010-11-12 11:00:00,55.06,55.23,55.06,55.22,24200.0,36.8431,36.9569,36.8431,36.9502,24200.0
2010-11-12 11:05:00,55.24,55.24,55.06,55.08,42100.0,36.9636,36.9636,36.8431,36.8565,42100.0
2010-11-12 11:10:00,55.08,55.2,55.06,55.18,16400.0,36.8565,36.9368,36.8431,36.9234,16400.0
2010-11-12 11:15:00,55.18,55.21,55.11,55.2,19100.0,36.9234,36.9435,36.8766,36.9368,19100.0
2010-11-12 11:20:00,55.2,55.39,55.2,55.38,38700.0,36.9368,37.0639,36.9368,37.0572,38700.0
2010-11-12 11:25:00,55.39,55.49,55.33,55.37,33600.0,37.0639,37.1308,37.0238,37.0505,33600.0
2010-11-12 11:30:00,55.38,55.44,55.36,55.41,17100.0,37.0572,37.0974,37.0438,37.0773,17100.0
2010-11-12 11:35:00,55.4,55.4,55.31,55.32,10500.0,37.0706,37.0706,37.0104,37.0171,10500.0
2010-11-12 11:40:00,55.33,55.38,55.32,55.36,11000.0,37.0238,37.0572,37.0171,37.0438,11000.0
2010-11-12 11:45:00,55.35,55.35,55.23,55.25,24700.0,37.0372,37.0372,36.9569,36.9702,24700.0
2010-11-12 11:50:00,55.26,55.26,55.07,55.11,19500.0,36.9769,36.9769,36.8498,36.8766,19500.0
2010-11-12 11:55:00,55.12,55.23,55.12,55.22,9100.0,36.8833,36.9569,36.8833,36.9502,9100.0
2010-11-12 12:00:00,55.21,55.24,55.16,55.2,19900.0,36.9435,36.9636,36.91,36.9368,19900.0
2010-11-12 12:05:00,55.23,55.3,55.23,55.24,10900.0,36.9569,37.0037,36.9569,36.9636,10900.0
2010-11-12 12:10:00,55.24,55.26,55.16,55.21,22300.0,36.9636,36.9769,36.91,36.9435,22300.0
2010-11-12 12:15:00,55.2,55.21,55.07,55.08,12200.0,36.9368,36.9435,36.8498,36.8565,12200.0
2010-11-12 12:20:00,55.07,55.1,55.01,55.04,32900.0,36.8498,36.8699,36.8096,36.8297,32900.0
2010-11-12 12:25:00,55.03,55.08,54.98,54.98,35500.0,36.823,36.8565,36.7896,36.7896,35500.0
2010-11-12 12:30:00,54.97,55.08,54.96,55.0,34800.0,36.7829,36.8565,36.7762,36.803,34800.0
2010-11-12 12:35:00,55.0,55.15,54.99,55.15,38700.0,36.803,36.9033,36.7963,36.9033,38700.0
2010-11-12 12:40:00,55.14,55.15,55.06,55.09,18700.0,36.8966,36.9033,36.8431,36.8632,18700.0
2010-11-12 12:45:00,55.09,55.09,54.99,55.0,20600.0,36.8632,36.8632,36.7963,36.803,20600.0
2010-11-12 12:50:00,54.99,55.04,54.93,54.98,29700.0,36.7963,36.8297,36.7561,36.7896,29700.0
2010-11-12 12:55:00,54.98,55.03,54.89,54.92,31800.0,36.7896,36.823,36.7293,36.7494,31800.0
2010-11-12 13:00:00,54.93,54.93,54.85,54.92,13900.0,36.7561,36.7561,36.7026,36.7494,13900.0
2010-11-12 13:05:00,54.95,54.99,54.92,54.93,11500.0,36.7695,36.7963,36.7494,36.7561,11500.0
2010-11-12 13:10:00,54.94,55.0,54.93,54.99,11900.0,36.7628,36.803,36.7561,36.7963,11900.0
2010-11-12 13:15:00,54.98,55.02,54.93,54.94,13200.0,36.7896,36.8163,36.7561,36.7628,13200.0
2010-11-12 13:20:00,54.94,54.99,54.9,54.99,15900.0,36.7628,36.7963,36.736,36.7963,15900.0
2010-11-12 13:25:00,54.97,55.06,54.95,55.03,12000.0,36.7829,36.8431,36.7695,36.823,12000.0
2010-11-12 13:30:00,55.03,55.15,54.98,55.13,53600.0,36.823,36.9033,36.7896,36.8899,53600.0
2010-11-12 13:35:00,55.13,55.19,55.1,55.19,60200.0,36.8899,36.9301,36.8699,36.9301,60200.0
2010-11-12 13:40:00,55.2,55.26,55.19,55.24,27700.0,36.9368,36.9769,36.9301,36.9636,27700.0
2010-11-12 13:45:00,55.24,55.25,55.19,55.2,38700.0,36.9636,36.9702,36.9301,36.9368,38700.0
2010-11-12 13:50:00,55.19,55.2,55.16,55.16,18200.0,36.9301,36.9368,36.91,36.91,18200.0
2010-11-12 13:55:00,55.16,55.18,55.12,55.14,34800.0,36.91,36.9234,36.8833,36.8966,34800.0
2010-11-12 14:00:00,55.13,55.15,55.1,55.15,22800.0,36.8899,36.9033,36.8699,36.9033,22800.0
2010-11-12 14:05:00,55.15,55.15,55.05,55.13,18900.0,36.9033,36.9033,36.8364,36.8899,18900.0
2010-11-12 14:10:00,55.14,55.16,55.11,55.15,22000.0,36.8966,36.91,36.8766,36.9033,22000.0
2010-11-12 14:15:00,55.15,55.26,55.14,55.24,18300.0,36.9033,36.9769,36.8966,36.9636,18300.0
2010-11-12 14:20:00,55.24,55.26,55.19,55.19,8700.0,36.9636,36.9769,36.9301,36.9301,8700.0
2010-11-12 14:25:00,55.2,55.2,55.11,55.11,12000.0,36.9368,36.9368,36.8766,36.8766,12000.0
2010-11-12 14:30:00,55.11,55.22,55.06,55.21,26300.0,36.8766,36.9502,36.8431,36.9435,26300.0
2010-11-12 14:35:00,55.21,55.23,55.17,55.22,11600.0,36.9435,36.9569,36.9167,36.9502,11600.0
2010-11-12 14:40:00,55.23,55.25,55.16,55.19,22700.0,36.9569,36.9702,36.91,36.9301,22700.0
2010-11-12 14:45:00,55.18,55.31,55.18,55.31,19000.0,36.9234,37.0104,36.9234,37.0104,19000.0
2010-11-12 14:50:00,55.3,55.4,55.29,55.36,22400.0,37.0037,37.0706,36.997,37.0438,22400.0
2010-11-12 14:55:00,55.35,55.35,55.25,55.27,29700.0,37.0372,37.0372,36.9702,36.9836,29700.0
2010-11-12 15:00:00,55.25,55.36,55.22,55.35,24700.0,36.9702,37.0438,36.9502,37.0372,24700.0
2010-11-12 15:05:00,55.35,55.44,55.35,55.36,36600.0,37.0372,37.0974,37.0372,37.0438,36600.0
2010-11-12 15:10:00,55.36,55.37,55.34,55.35,12900.0,37.0438,37.0505,37.0305,37.0372,12900.0
2010-11-12 15:15:00,55.36,55.43,55.3,55.43,17100.0,37.0438,37.0907,37.0037,37.0907,17100.0
2010-11-12 15:20:00,55.43,55.47,55.34,55.38,31800.0,37.0907,37.1175,37.0305,37.0572,31800.0
2010-11-12 15:25:00,55.37,55.37,55.25,55.32,34700.0,37.0505,37.0505,36.9702,37.0171,34700.0
2010-11-12 15:30:00,55.32,55.34,55.26,55.32,40900.0,37.0171,37.0305,36.9769,37.0171,40900.0
2010-11-12 15:35:00,55.33,55.36,55.24,55.26,54800.0,37.0238,37.0438,36.9636,36.9769,54800.0
2010-11-12 15:40:00,55.27,55.27,55.17,55.17,43200.0,36.9836,36.9836,36.9167,36.9167,43200.0
2010-11-12 15:45:00,55.18,55.35,55.18,55.31,83300.0,36.9234,37.0372,36.9234,37.0104,83300.0
2010-11-12 15:50:00,55.31,55.31,55.25,55.26,74800.0,37.0104,37.0104,36.9702,36.9769,74800.0
2010-11-12 15:55:00,55.26,55.4,55.26,55.36,170200.0,36.9769,37.0706,36.9769,37.0438,170200.0
2010-11-15 09:30:00,55.64,55.77,55.56,55.71,31100.0,37.2312,37.3182,37.1777,37.278,31100.0
2010-11-15 09:35:00,55.72,55.95,55.72,55.88,44100.0,37.2847,37.4386,37.2847,37.3918,44100.0
2010-11-15 09:40:00,55.87,55.97,55.82,55.9,44100.0,37.3851,37.452,37.3517,37.4052,44100.0
2010-11-15 09:45:00,55.89,55.89,55.81,55.87,38800.0,37.3985,37.3985,37.345,37.3851,38800.0
2010-11-15 09:50:00,55.87,55.97,55.85,55.9,54400.0,37.3851,37.452,37.3717,37.4052,54400.0
2010-11-15 09:55:00,55.9,55.95,55.74,55.75,59900.0,37.4052,37.4386,37.2981,37.3048,59900.0
2010-11-15 10:00:00,55.74,55.74,55.64,55.66,22400.0,37.2981,37.2981,37.2312,37.2446,22400.0
2010-11-15 10:05:00,55.67,55.7,55.57,55.65,24700.0,37.2513,37.2714,37.1844,37.2379,24700.0
2010-11-15 10:10:00,55.66,55.7,55.61,55.7,17300.0,37.2446,37.2714,37.2111,37.2714,17300.0
2010-11-15 10:15:00,55.7,55.9,55.67,55.88,38800.0,37.2714,37.4052,37.2513,37.3918,38800.0
2010-11-15 10:20:00,55.89,55.89,55.75,55.86,20500.0,37.3985,37.3985,37.3048,37.3784,20500.0
2010-11-15 10:25:00,55.87,55.91,55.76,55.76,25500.0,37.3851,37.4119,37.3115,37.3115,25500.0
2010-11-15 10:30:00,55.77,55.88,55.74,55.74,39100.0,37.3182,37.3918,37.2981,37.2981,39100.0
2010-11-15 10:35:00,55.73,55.77,55.66,55.76,35500.0,37.2914,37.3182,37.2446,37.3115,35500.0
2010-11-15 10:40:00,55.77,55.77,55.71,55.75,15200.0,37.3182,37.3182,37.278,37.3048,15200.0
2010-11-15 10:45:00,55.74,55.79,55.72,55.77,27500.0,37.2981,37.3316,37.2847,37.3182,27500.0
2010-11-15 10:50:00,55.78,55.78,55.66,55.68,20900.0,37.3249,37.3249,37.2446,37.258,20900.0
2010-11-15 10:55:00,55.69,55.71,55.66,55.67,13000.0,37.2647,37.278,37.2446,37.2513,13000.0
2010-11-15 11:00:00,55.69,55.78,55.56,55.57,32200.0,37.2647,37.3249,37.1777,37.1844,32200.0
2010-11-15 11:05:00,55.56,55.62,55.55,55.59,16800.0,37.1777,37.2178,37.171,37.1978,16800.0
2010-11-15 11:10:00,55.6,55.73,55.57,55.7,13300.0,37.2044,37.2914,37.1844,37.2714,13300.0
2010-11-15 11:15:00,55.71,55.79,55.71,55.78,13500.0,37.278,37.3316,37.278,37.3249,13500.0
2010-11-15 11:20:00,55.8,55.8,55.67,55.67,11900.0,37.3383,37.3383,37.2513,37.2513,11900.0
2010-11-15 11:25:00,55.68,55.72,55.67,55.72,12000.0,37.258,37.2847,37.2513,37.2847,12000.0
2010-11-15 11:30:00,55.74,55.83,55.73,55.81,12700.0,37.2981,37.3583,37.2914,37.345,12700.0
2010-11-15 11:35:00,55.82,55.9,55.82,55.88,11300.0,37.3517,37.4052,37.3517,37.3918,11300.0
2010-11-15 11:40:00,55.89,55.99,55.89,55.97,11600.0,37.3985,37.4654,37.3985,37.452,11600.0
2010-11-15 11:45:00,55.98,56.11,55.98,56.08,24200.0,37.4587,37.5457,37.4587,37.5256,24200.0
2010-11-15 11:50:00,56.08,56.1,56.01,56.05,7900.0,37.5256,37.539,37.4788,37.5056,7900.0
2010-11-15 11:55:00,56.05,56.11,56.05,56.1,6700.0,37.5056,37.5457,37.5056,37.539,6700.0
2010-11-15 12:00:00,56.08,56.15,56.04,56.04,15700.0,37.5256,37.5725,37.4989,37.4989,15700.0
2010-11-15 12:05:00,56.04,56.04,55.93,55.93,11700.0,37.4989,37.4989,37.4253,37.4253,11700.0
2010-11-15 12:10:00,55.94,55.94,55.84,55.86,24900.0,37.432,37.432,37.365,37.3784,24900.0
2010-11-15 12:15:00,55.86,55.87,55.79,55.82,33300.0,37.3784,37.3851,37.3316,37.3517,33300.0
2010-11-15 12:20:00,55.84,55.9,55.81,55.86,22700.0,37.365,37.4052,37.345,37.3784,22700.0
2010-11-15 12:25:00,55.86,56.01,55.85,55.98,21300.0,37.3784,37.4788,37.3717,37.4587,21300.0
2010-11-15 12:30:00,55.97,55.98,55.93,55.97,15500.0,37.452,37.4587,37.4253,37.452,15500.0
2010-11-15 12:35:00,55.97,56.01,55.92,56.0,16600.0,37.452,37.4788,37.4186,37.4721,16600.0
2010-11-15 12:40:00,56.01,56.02,55.97,55.98,9200.0,37.4788,37.4855,37.452,37.4587,9200.0
2010-11-15 12:45:00,55.97,56.05,55.97,56.05,6100.0,37.452,37.5056,37.452,37.5056,6100.0
2010-11-15 12:50:00,56.05,56.08,56.04,56.08,7300.0,37.5056,37.5256,37.4989,37.5256,7300.0
2010-11-15 12:55:00,56.09,56.13,56.08,56.11,10400.0,37.5323,37.5591,37.5256,37.5457,10400.0
2010-11-15 13:00:00,56.1,56.11,55.96,55.96,19400.0,37.539,37.5457,37.4453,37.4453,19400.0
2010-11-15 13:05:00,55.95,55.98,55.95,55.97,11900.0,37.4386,37.4587,37.4386,37.452,11900.0
2010-11-15 13:10:00,55.97,55.99,55.96,55.97,14800.0,37.452,37.4654,37.4453,37.452,14800.0
2010-11-15 13:15:00,55.96,56.01,55.94,56.01,10200.0,37.4453,37.4788,37.432,37.4788,10200.0
2010-11-15 13:20:00,56.02,56.05,55.99,56.03,13000.0,37.4855,37.5056,37.4654,37.4922,13000.0
2010-11-15 13:25:00,56.03,56.09,56.02,56.03,20200.0,37.4922,37.5323,37.4855,37.4922,20200.0
2010-11-15 13:30:00,56.04,56.05,56.03,56.05,3000.0,37.4989,37.5056,37.4922,37.5056,3000.0
2010-11-15 13:35:00,56.05,56.1,56.03,56.03,15900.0,37.5056,37.539,37.4922,37.4922,15900.0
2010-11-15 13:40:00,56.03,56.12,56.03,56.1,19100.0,37.4922,37.5524,37.4922,37.539,19100.0
2010-11-15 13:45:00,56.1,56.14,56.08,56.13,18500.0,37.539,37.5658,37.5256,37.5591,18500.0
2010-11-15 13:50:00,56.13,56.18,56.13,56.15,17300.0,37.5591,37.5925,37.5591,37.5725,17300.0
2010-11-15 13:55:00,56.15,56.18,56.12,56.12,12100.0,37.5725,37.5925,37.5524,37.5524,12100.0
2010-11-15 14:00:00,56.11,56.11,56.06,56.1,18100.0,37.5457,37.5457,37.5122,37.539,18100.0
2010-11-15 14:05:00,56.09,56.11,56.04,56.05,22300.0,37.5323,37.5457,37.4989,37.5056,22300.0
2010-11-15 14:10:00,56.04,56.04,55.97,56.0,23400.0,37.4989,37.4989,37.452,37.4721,23400.0
2010-11-15 14:15:00,56.01,56.03,55.93,55.94,23000.0,37.4788,37.4922,37.4253,37.432,23000.0
2010-11-15 14:20:00,55.93,55.93,55.86,55.88,28100.0,37.4253,37.4253,37.3784,37.3918,28100.0
2010-11-15 14:25:00,55.87,55.92,55.85,55.92,27800.0,37.3851,37.4186,37.3717,37.4186,27800.0
2010-11-15 14:30:00,55.93,55.93,55.82,55.85,36500.0,37.4253,37.4253,37.3517,37.3717,36500.0
2010-11-15 14:35:00,55.86,55.89,55.78,55.89,22000.0,37.3784,37.3985,37.3249,37.3985,22000.0
2010-11-15 14:40:00,55.88,55.95,55.85,55.95,16000.0,37.3918,37.4386,37.3717,37.4386,16000.0
2010-11-15 14:45:00,55.95,56.02,55.95,56.01,21900.0,37.4386,37.4855,37.4386,37.4788,21900.0
2010-11-15 14:50:00,56.0,56.08,56.0,56.06,29000.0,37.4721,37.5256,37.4721,37.5122,29000.0
2010-11-15 14:55:00,56.07,56.08,56.01,56.02,13700.0,37.5189,37.5256,37.4788,37.4855,13700.0
2010-11-15 15:00:00,56.02,56.03,55.92,55.95,25500.0,37.4855,37.4922,37.4186,37.4386,25500.0
2010-11-15 15:05:00,55.95,55.97,55.88,55.97,21700.0,37.4386,37.452,37.3918,37.452,21700.0
2010-11-15 15:10:00,55.97,56.04,55.93,55.93,27300.0,37.452,37.4989,37.4253,37.4253,27300.0
2010-11-15 15:15:00,55.93,55.93,55.77,55.84,74700.0,37.4253,37.4253,37.3182,37.365,74700.0
2010-11-15 15:20:00,55.84,55.85,55.69,55.7,46300.0,37.365,37.3717,37.2647,37.2714,46300.0
2010-11-15 15:25:00,55.7,55.8,55.69,55.75,103400.0,37.2714,37.3383,37.2647,37.3048,103400.0
2010-11-15 15:30:00,55.75,55.75,55.66,55.72,99200.0,37.3048,37.3048,37.2446,37.2847,99200.0
2010-11-15 15:35:00,55.73,55.78,55.66,55.78,58300.0,37.2914,37.3249,37.2446,37.3249,58300.0
2010-11-15 15:40:00,55.78,55.8,55.73,55.74,50400.0,37.3249,37.3383,37.2914,37.2981,50400.0
2010-11-15 15:45:00,55.74,55.74,55.59,55.59,114800.0,37.2981,37.2981,37.1978,37.1978,114800.0
2010-11-15 15:50:00,55.6,55.63,55.57,55.59,58200.0,37.2044,37.2245,37.1844,37.1978,58200.0
2010-11-15 15:55:00,55.59,55.68,55.58,55.64,129400.0,37.1978,37.258,37.1911,37.2312,129400.0
2010-11-16 09:30:00,55.04,55.21,54.83,54.88,86300.0,36.8297,36.9435,36.6892,36.7227,86300.0
2010-11-16 09:35:00,54.89,55.03,54.88,54.97,44000.0,36.7293,36.823,36.7227,36.7829,44000.0
2010-11-16 09:40:00,54.98,55.27,54.98,55.11,37100.0,36.7896,36.9836,36.7896,36.8766,37100.0
2010-11-16 09:45:00,55.12,55.18,54.95,54.96,52000.0,36.8833,36.9234,36.7695,36.7762,52000.0
2010-11-16 09:50:00,54.97,55.13,54.92,55.0,44500.0,36.7829,36.8899,36.7494,36.803,44500.0
2010-11-16 09:55:00,55.0,55.09,54.99,55.02,53700.0,36.803,36.8632,36.7963,36.8163,53700.0
2010-11-16 10:00:00,55.0,55.0,54.85,54.97,65300.0,36.803,36.803,36.7026,36.7829,65300.0
2010-11-16 10:05:00,54.95,55.05,54.93,55.04,24100.0,36.7695,36.8364,36.7561,36.8297,24100.0
2010-11-16 10:10:00,55.04,55.13,55.0,55.13,31200.0,36.8297,36.8899,36.803,36.8899,31200.0
2010-11-16 10:15:00,55.12,55.16,55.07,55.11,35700.0,36.8833,36.91,36.8498,36.8766,35700.0
2010-11-16 10:20:00,55.1,55.1,54.87,54.91,31100.0,36.8699,36.8699,36.716,36.7427,31100.0
2010-11-16 10:25:00,54.9,55.0,54.9,54.97,25600.0,36.736,36.803,36.736,36.7829,25600.0
2010-11-16 10:30:00,54.98,54.98,54.72,54.79,96300.0,36.7896,36.7896,36.6156,36.6624,96300.0
2010-11-16 10:35:00,54.78,54.83,54.69,54.72,47800.0,36.6557,36.6892,36.5955,36.6156,47800.0
2010-11-16 10:40:00,54.72,54.79,54.6,54.78,53500.0,36.6156,36.6624,36.5353,36.6557,53500.0
2010-11-16 10:45:00,54.77,54.8,54.69,54.79,49500.0,36.6491,36.6691,36.5955,36.6624,49500.0
2010-11-16 10:50:00,54.79,54.79,54.7,54.7,20900.0,36.6624,36.6624,36.6022,36.6022,20900.0
2010-11-16 10:55:00,54.7,54.75,54.6,54.74,30600.0,36.6022,36.6357,36.5353,36.629,30600.0
2010-11-16 11:00:00,54.73,54.76,54.69,54.7,21800.0,36.6223,36.6424,36.5955,36.6022,21800.0
2010-11-16 11:05:00,54.68,54.73,54.48,54.54,57500.0,36.5888,36.6223,36.455,36.4951,57500.0
2010-11-16 11:10:00,54.53,54.68,54.52,54.59,89900.0,36.4885,36.5888,36.4818,36.5286,89900.0
2010-11-16 11:15:00,54.61,54.61,54.48,54.49,46900.0,36.542,36.542,36.455,36.4617,46900.0
2010-11-16 11:20:00,54.48,54.59,54.47,54.58,26600.0,36.455,36.5286,36.4483,36.5219,26600.0
2010-11-16 11:25:00,54.58,54.6,54.52,54.6,15900.0,36.5219,36.5353,36.4818,36.5353,15900.0
2010-11-16 11:30:00,54.62,54.7,54.55,54.56,30400.0,36.5487,36.6022,36.5018,36.5085,30400.0
2010-11-16 11:35:00,54.57,54.59,54.5,54.54,24000.0,36.5152,36.5286,36.4684,36.4951,24000.0
2010-11-16 11:40:00,54.54,54.55,54.36,54.38,66000.0,36.4951,36.5018,36.3747,36.3881,66000.0
2010-11-16 11:45:00,54.38,54.41,54.33,54.36,54900.0,36.3881,36.4082,36.3546,36.3747,54900.0
2010-11-16 11:50:00,54.35,54.43,54.29,54.42,30400.0,36.368,36.4215,36.3279,36.4149,30400.0
2010-11-16 11:55:00,54.44,54.45,54.33,54.42,36800.0,36.4282,36.4349,36.3546,36.4149,36800.0
2010-11-16 12:00:00,54.43,54.53,54.43,54.47,27600.0,36.4215,36.4885,36.4215,36.4483,27600.0
2010-11-16 12:05:00,54.47,54.51,54.47,54.48,20200.0,36.4483,36.4751,36.4483,36.455,20200.0
2010-11-16 12:10:00,54.5,54.54,54.37,54.54,48200.0,36.4684,36.4951,36.3814,36.4951,48200.0
2010-11-16 12:15:00,54.52,54.58,54.49,54.5,16000.0,36.4818,36.5219,36.4617,36.4684,16000.0
2010-11-16 12:20:00,54.48,54.54,54.35,54.36,19300.0,36.455,36.4951,36.368,36.3747,19300.0
2010-11-16 12:25:00,54.35,54.47,54.34,54.43,21900.0,36.368,36.4483,36.3613,36.4215,21900.0
2010-11-16 12:30:00,54.43,54.44,54.31,54.4,33600.0,36.4215,36.4282,36.3412,36.4015,33600.0
2010-11-16 12:35:00,54.4,54.42,54.36,54.37,20400.0,36.4015,36.4149,36.3747,36.3814,20400.0
2010-11-16 12:40:00,54.38,54.39,54.33,54.38,34400.0,36.3881,36.3948,36.3546,36.3881,34400.0
2010-11-16 12:45:00,54.39,54.39,54.29,54.32,29700.0,36.3948,36.3948,36.3279,36.3479,29700.0
2010-11-16 12:50:00,54.33,54.41,54.28,54.39,60300.0,36.3546,36.4082,36.3212,36.3948,60300.0
2010-11-16 12:55:00,54.39,54.45,54.36,54.45,40000.0,36.3948,36.4349,36.3747,36.4349,40000.0
2010-11-16 13:00:00,54.45,54.45,54.38,54.4,25900.0,36.4349,36.4349,36.3881,36.4015,25900.0
2010-11-16 13:05:00,54.4,54.43,54.36,54.43,14600.0,36.4015,36.4215,36.3747,36.4215,14600.0
2010-11-16 13:10:00,54.43,54.47,54.38,54.39,16100.0,36.4215,36.4483,36.3881,36.3948,16100.0
2010-11-16 13:15:00,54.39,54.42,54.33,54.42,36700.0,36.3948,36.4149,36.3546,36.4149,36700.0
2010-11-16 13:20:00,54.42,54.51,54.4,54.51,26300.0,36.4149,36.4751,36.4015,36.4751,26300.0
2010-11-16 13:25:00,54.51,54.64,54.5,54.63,32100.0,36.4751,36.5621,36.4684,36.5554,32100.0
2010-11-16 13:30:00,54.62,54.63,54.57,54.58,36500.0,36.5487,36.5554,36.5152,36.5219,36500.0
2010-11-16 13:35:00,54.58,54.69,54.57,54.68,18900.0,36.5219,36.5955,36.5152,36.5888,18900.0
2010-11-16 13:40:00,54.68,54.68,54.6,54.64,24500.0,36.5888,36.5888,36.5353,36.5621,24500.0
2010-11-16 13:45:00,54.64,54.65,54.57,54.61,51100.0,36.5621,36.5688,36.5152,36.542,51100.0
2010-11-16 13:50:00,54.6,54.73,54.6,54.73,16700.0,36.5353,36.6223,36.5353,36.6223,16700.0
2010-11-16 13:55:00,54.73,54.79,54.7,54.74,22900.0,36.6223,36.6624,36.6022,36.629,22900.0
2010-11-16 14:00:00,54.73,54.78,54.7,54.77,39400.0,36.6223,36.6557,36.6022,36.6491,39400.0
2010-11-16 14:05:00,54.76,54.81,54.73,54.78,47800.0,36.6424,36.6758,36.6223,36.6557,47800.0
2010-11-16 14:10:00,54.78,54.87,54.78,54.81,55300.0,36.6557,36.716,36.6557,36.6758,55300.0
2010-11-16 14:15:00,54.82,54.82,54.68,54.69,25400.0,36.6825,36.6825,36.5888,36.5955,25400.0
2010-11-16 14:20:00,54.69,54.78,54.64,54.67,40100.0,36.5955,36.6557,36.5621,36.5821,40100.0
2010-11-16 14:25:00,54.66,54.66,54.57,54.6,33400.0,36.5754,36.5754,36.5152,36.5353,33400.0
2010-11-16 14:30:00,54.6,54.63,54.53,54.61,29600.0,36.5353,36.5554,36.4885,36.542,29600.0
2010-11-16 14:35:00,54.6,54.61,54.47,54.49,33500.0,36.5353,36.542,36.4483,36.4617,33500.0
2010-11-16 14:40:00,54.48,54.55,54.42,54.51,31000.0,36.455,36.5018,36.4149,36.4751,31000.0
2010-11-16 14:45:00,54.5,54.53,54.48,54.53,29000.0,36.4684,36.4885,36.455,36.4885,29000.0
2010-11-16 14:50:00,54.54,54.66,54.52,54.63,49400.0,36.4951,36.5754,36.4818,36.5554,49400.0
2010-11-16 14:55:00,54.62,54.66,54.58,54.61,55300.0,36.5487,36.5754,36.5219,36.542,55300.0
2010-11-16 15:00:00,54.6,54.69,54.6,54.62,28500.0,36.5353,36.5955,36.5353,36.5487,28500.0
2010-11-16 15:05:00,54.62,54.65,54.59,54.62,29800.0,36.5487,36.5688,36.5286,36.5487,29800.0
2010-11-16 15:10:00,54.61,54.62,54.48,54.51,37500.0,36.542,36.5487,36.455,36.4751,37500.0
2010-11-16 15:15:00,54.51,54.53,54.4,54.49,77100.0,36.4751,36.4885,36.4015,36.4617,77100.0
2010-11-16 15:20:00,54.49,54.58,54.49,54.58,41200.0,36.4617,36.5219,36.4617,36.5219,41200.0
2010-11-16 15:25:00,54.58,54.61,54.51,54.51,41500.0,36.5219,36.542,36.4751,36.4751,41500.0
2010-11-16 15:30:00,54.51,54.56,54.49,54.5,46300.0,36.4751,36.5085,36.4617,36.4684,46300.0
2010-11-16 15:35:00,54.5,54.54,54.45,54.5,71700.0,36.4684,36.4951,36.4349,36.4684,71700.0
2010-11-16 15:40:00,54.5,54.57,54.5,54.55,61000.0,36.4684,36.5152,36.4684,36.5018,61000.0
2010-11-16 15:45:00,54.54,54.6,54.53,54.54,54600.0,36.4951,36.5353,36.4885,36.4951,54600.0
2010-11-16 15:50:00,54.54,54.62,54.51,54.6,108800.0,36.4951,36.5487,36.4751,36.5353,108800.0
2010-11-16 15:55:00,54.6,54.69,54.58,54.59,203500.0,36.5353,36.5955,36.5219,36.5286,203500.0
2010-11-17 09:30:00,54.35,54.74,54.34,54.53,52400.0,36.368,36.629,36.3613,36.4885,52400.0
2010-11-17 09:35:00,54.54,54.73,54.5,54.53,55200.0,36.4951,36.6223,36.4684,36.4885,55200.0
2010-11-17 09:40:00,54.52,54.56,54.12,54.14,45400.0,36.4818,36.5085,36.2141,36.2275,45400.0
2010-11-17 09:45:00,54.16,54.54,54.1,54.47,32300.0,36.2409,36.4951,36.2007,36.4483,32300.0
2010-11-17 09:50:00,54.47,54.47,54.23,54.39,45100.0,36.4483,36.4483,36.2877,36.3948,45100.0
2010-11-17 09:55:00,54.41,54.5,54.32,54.48,30800.0,36.4082,36.4684,36.3479,36.455,30800.0
2010-11-17 10:00:00,54.48,54.6,54.47,54.56,43000.0,36.455,36.5353,36.4483,36.5085,43000.0
2010-11-17 10:05:00,54.56,54.66,54.55,54.58,22400.0,36.5085,36.5754,36.5018,36.5219,22400.0
2010-11-17 10:10:00,54.59,54.61,54.52,54.6,16200.0,36.5286,36.542,36.4818,36.5353,16200.0
2010-11-17 10:15:00,54.61,54.66,54.52,54.57,22200.0,36.542,36.5754,36.4818,36.5152,22200.0
2010-11-17 10:20:00,54.57,54.68,54.55,54.56,19600.0,36.5152,36.5888,36.5018,36.5085,19600.0
2010-11-17 10:25:00,54.57,54.61,54.52,54.61,28000.0,36.5152,36.542,36.4818,36.542,28000.0
2010-11-17 10:30:00,54.61,54.65,54.52,54.52,23800.0,36.542,36.5688,36.4818,36.4818,23800.0
2010-11-17 10:35:00,54.53,54.56,54.45,54.48,20200.0,36.4885,36.5085,36.4349,36.455,20200.0
2010-11-17 10:40:00,54.49,54.57,54.43,54.56,50800.0,36.4617,36.5152,36.4215,36.5085,50800.0
2010-11-17 10:45:00,54.57,54.64,54.54,54.57,17300.0,36.5152,36.5621,36.4951,36.5152,17300.0
2010-11-17 10:50:00,54.58,54.6,54.51,54.58,16800.0,36.5219,36.5353,36.4751,36.5219,16800.0
2010-11-17 10:55:00,54.59,54.59,54.36,54.44,34700.0,36.5286,36.5286,36.3747,36.4282,34700.0
2010-11-17 11:00:00,54.44,54.54,54.42,54.5,20600.0,36.4282,36.4951,36.4149,36.4684,20600.0
2010-11-17 11:05:00,54.5,54.52,54.39,54.46,32600.0,36.4684,36.4818,36.3948,36.4416,32600.0
2010-11-17 11:10:00,54.46,54.63,54.44,54.63,21500.0,36.4416,36.5554,36.4282,36.5554,21500.0
2010-11-17 11:15:00,54.62,54.75,54.62,54.73,74400.0,36.5487,36.6357,36.5487,36.6223,74400.0
2010-11-17 11:20:00,54.73,54.74,54.69,54.74,13800.0,36.6223,36.629,36.5955,36.629,13800.0
2010-11-17 11:25:00,54.72,54.82,54.72,54.74,26200.0,36.6156,36.6825,36.6156,36.629,26200.0
2010-11-17 11:30:00,54.74,54.76,54.7,54.71,12000.0,36.629,36.6424,36.6022,36.6089,12000.0
2010-11-17 11:35:00,54.71,54.73,54.66,54.68,28000.0,36.6089,36.6223,36.5754,36.5888,28000.0
2010-11-17 11:40:00,54.68,54.75,54.64,54.75,28500.0,36.5888,36.6357,36.5621,36.6357,28500.0
2010-11-17 11:45:00,54.74,54.74,54.58,54.61,26800.0,36.629,36.629,36.5219,36.542,26800.0
2010-11-17 11:50:00,54.61,54.72,54.6,54.68,27100.0,36.542,36.6156,36.5353,36.5888,27100.0
2010-11-17 11:55:00,54.69,54.71,54.64,54.7,19600.0,36.5955,36.6089,36.5621,36.6022,19600.0
2010-11-17 12:00:00,54.69,54.72,54.64,54.67,33500.0,36.5955,36.6156,36.5621,36.5821,33500.0
2010-11-17 12:05:00,54.67,54.69,54.6,54.61,14000.0,36.5821,36.5955,36.5353,36.542,14000.0
2010-11-17 12:10:00,54.62,54.65,54.57,54.58,37400.0,36.5487,36.5688,36.5152,36.5219,37400.0
2010-11-17 12:15:00,54.58,54.62,54.53,54.55,22800.0,36.5219,36.5487,36.4885,36.5018,22800.0
2010-11-17 12:20:00,54.54,54.56,54.51,54.54,40100.0,36.4951,36.5085,36.4751,36.4951,40100.0
2010-11-17 12:25:00,54.54,54.54,54.43,54.47,19700.0,36.4951,36.4951,36.4215,36.4483,19700.0
2010-11-17 12:30:00,54.47,54.5,54.44,54.5,27400.0,36.4483,36.4684,36.4282,36.4684,27400.0
2010-11-17 12:35:00,54.49,54.56,54.49,54.5,18000.0,36.4617,36.5085,36.4617,36.4684,18000.0
2010-11-17 12:40:00,54.49,54.5,54.44,54.49,22800.0,36.4617,36.4684,36.4282,36.4617,22800.0
2010-11-17 12:45:00,54.49,54.55,54.45,54.55,20200.0,36.4617,36.5018,36.4349,36.5018,20200.0
2010-11-17 12:50:00,54.55,54.61,54.55,54.61,24900.0,36.5018,36.542,36.5018,36.542,24900.0
2010-11-17 12:55:00,54.6,54.61,54.51,54.51,16800.0,36.5353,36.542,36.4751,36.4751,16800.0
2010-11-17 13:00:00,54.5,54.52,54.46,54.49,10600.0,36.4684,36.4818,36.4416,36.4617,10600.0
2010-11-17 13:05:00,54.5,54.56,54.49,54.56,6100.0,36.4684,36.5085,36.4617,36.5085,6100.0
2010-11-17 13:10:00,54.57,54.6,54.51,54.51,38100.0,36.5152,36.5353,36.4751,36.4751,38100.0
2010-11-17 13:15:00,54.51,54.52,54.48,54.5,21800.0,36.4751,36.4818,36.455,36.4684,21800.0
2010-11-17 13:20:00,54.5,54.55,54.49,54.5,17000.0,36.4684,36.5018,36.4617,36.4684,17000.0
2010-11-17 13:25:00,54.5,54.6,54.5,54.6,9600.0,36.4684,36.5353,36.4684,36.5353,9600.0
2010-11-17 13:30:00,54.6,54.61,54.56,54.57,30300.0,36.5353,36.542,36.5085,36.5152,30300.0
2010-11-17 13:35:00,54.57,54.59,54.54,54.54,12500.0,36.5152,36.5286,36.4951,36.4951,12500.0
2010-11-17 13:40:00,54.54,54.54,54.4,54.45,49800.0,36.4951,36.4951,36.4015,36.4349,49800.0
2010-11-17 13:45:00,54.46,54.52,54.43,54.5,38500.0,36.4416,36.4818,36.4215,36.4684,38500.0
2010-11-17 13:50:00,54.5,54.52,54.47,54.47,11700.0,36.4684,36.4818,36.4483,36.4483,11700.0
2010-11-17 13:55:00,54.48,54.52,54.47,54.52,9400.0,36.455,36.4818,36.4483,36.4818,9400.0
2010-11-17 14:00:00,54.52,54.58,54.51,54.56,13200.0,36.4818,36.5219,36.4751,36.5085,13200.0
2010-11-17 14:05:00,54.57,54.6,54.51,54.54,20800.0,36.5152,36.5353,36.4751,36.4951,20800.0
2010-11-17 14:10:00,54.53,54.55,54.51,54.51,9500.0,36.4885,36.5018,36.4751,36.4751,9500.0
2010-11-17 14:15:00,54.51,54.55,54.48,54.53,17200.0,36.4751,36.5018,36.455,36.4885,17200.0
2010-11-17 14:20:00,54.53,54.57,54.47,54.47,69600.0,36.4885,36.5152,36.4483,36.4483,69600.0
2010-11-17 14:25:00,54.47,54.5,54.46,54.47,17100.0,36.4483,36.4684,36.4416,36.4483,17100.0
2010-11-17 14:30:00,54.48,54.51,54.47,54.49,34100.0,36.455,36.4751,36.4483,36.4617,34100.0
2010-11-17 14:35:00,54.49,54.56,54.48,54.54,22000.0,36.4617,36.5085,36.455,36.4951,22000.0
2010-11-17 14:40:00,54.55,54.58,54.55,54.55,14100.0,36.5018,36.5219,36.5018,36.5018,14100.0
2010-11-17 14:45:00,54.54,54.56,54.46,54.48,32700.0,36.4951,36.5085,36.4416,36.455,32700.0
2010-11-17 14:50:00,54.47,54.47,54.42,54.43,37100.0,36.4483,36.4483,36.4149,36.4215,37100.0
2010-11-17 14:55:00,54.43,54.51,54.38,54.49,40600.0,36.4215,36.4751,36.3881,36.4617,40600.0
2010-11-17 15:00:00,54.49,54.55,54.48,54.51,49000.0,36.4617,36.5018,36.455,36.4751,49000.0
2010-11-17 15:05:00,54.51,54.53,54.37,54.37,46300.0,36.4751,36.4885,36.3814,36.3814,46300.0
2010-11-17 15:10:00,54.37,54.43,54.36,54.42,53900.0,36.3814,36.4215,36.3747,36.4149,53900.0
2010-11-17 15:15:00,54.43,54.52,54.4,54.48,70100.0,36.4215,36.4818,36.4015,36.455,70100.0
2010-11-17 15:20:00,54.49,54.49,54.31,54.31,82400.0,36.4617,36.4617,36.3412,36.3412,82400.0
2010-11-17 15:25:00,54.32,54.32,54.15,54.18,69000.0,36.3479,36.3479,36.2342,36.2543,69000.0
2010-11-17 15:30:00,54.19,54.32,54.19,54.31,53700.0,36.2609,36.3479,36.2609,36.3412,53700.0
2010-11-17 15:35:00,54.31,54.38,54.31,54.34,41500.0,36.3412,36.3881,36.3412,36.3613,41500.0
2010-11-17 15:40:00,54.34,54.35,54.27,54.3,60600.0,36.3613,36.368,36.3145,36.3346,60600.0
2010-11-17 15:45:00,54.31,54.39,54.29,54.38,92100.0,36.3412,36.3948,36.3279,36.3881,92100.0
2010-11-17 15:50:00,54.37,54.4,54.33,54.33,84500.0,36.3814,36.4015,36.3546,36.3546,84500.0
2010-11-17 15:55:00,54.33,54.37,54.29,54.32,138500.0,36.3546,36.3814,36.3279,36.3479,138500.0
2010-11-18 09:30:00,54.87,55.05,54.87,54.94,77000.0,36.716,36.8364,36.716,36.7628,77000.0
2010-11-18 09:35:00,54.97,55.04,54.91,54.98,49000.0,36.7829,36.8297,36.7427,36.7896,49000.0
2010-11-18 09:40:00,54.98,55.09,54.93,55.0,35200.0,36.7896,36.8632,36.7561,36.803,35200.0
2010-11-18 09:45:00,55.01,55.2,54.99,55.18,78400.0,36.8096,36.9368,36.7963,36.9234,78400.0
2010-11-18 09:50:00,55.17,55.19,55.02,55.06,41200.0,36.9167,36.9301,36.8163,36.8431,41200.0
2010-11-18 09:55:00,55.06,55.13,55.03,55.08,38100.0,36.8431,36.8899,36.823,36.8565,38100.0
2010-11-18 10:00:00,55.08,55.3,55.08,55.27,97100.0,36.8565,37.0037,36.8565,36.9836,97100.0
2010-11-18 10:05:00,55.26,55.37,55.22,55.28,90200.0,36.9769,37.0505,36.9502,36.9903,90200.0
2010-11-18 10:10:00,55.28,55.54,55.28,55.4,97600.0,36.9903,37.1643,36.9903,37.0706,97600.0
2010-11-18 10:15:00,55.4,55.47,55.35,55.45,73800.0,37.0706,37.1175,37.0372,37.1041,73800.0
2010-11-18 10:20:00,55.45,55.5,55.41,55.49,35100.0,37.1041,37.1375,37.0773,37.1308,35100.0
2010-11-18 10:25:00,55.5,55.62,55.49,55.56,44000.0,37.1375,37.2178,37.1308,37.1777,44000.0
2010-11-18 10:30:00,55.55,55.56,55.44,55.44,24700.0,37.171,37.1777,37.0974,37.0974,24700.0
2010-11-18 10:35:00,55.46,55.5,55.43,55.46,30200.0,37.1108,37.1375,37.0907,37.1108,30200.0
2010-11-18 10:40:00,55.46,55.49,55.39,55.42,36800.0,37.1108,37.1308,37.0639,37.084,36800.0
2010-11-18 10:45:00,55.41,55.43,55.36,55.36,38500.0,37.0773,37.0907,37.0438,37.0438,38500.0
2010-11-18 10:50:00,55.37,55.42,55.35,55.39,52200.0,37.0505,37.084,37.0372,37.0639,52200.0
2010-11-18 10:55:00,55.39,55.4,55.33,55.37,26000.0,37.0639,37.0706,37.0238,37.0505,26000.0
2010-11-18 11:00:00,55.37,55.53,55.37,55.52,43500.0,37.0505,37.1576,37.0505,37.1509,43500.0
2010-11-18 11:05:00,55.52,55.54,55.4,55.4,27500.0,37.1509,37.1643,37.0706,37.0706,27500.0
2010-11-18 11:10:00,55.41,55.41,55.38,55.39,27100.0,37.0773,37.0773,37.0572,37.0639,27100.0
2010-11-18 11:15:00,55.38,55.38,55.3,55.33,44400.0,37.0572,37.0572,37.0037,37.0238,44400.0
2010-11-18 11:20:00,55.33,55.34,55.24,55.24,27000.0,37.0238,37.0305,36.9636,36.9636,27000.0
2010-11-18 11:25:00,55.25,55.26,55.18,55.18,36000.0,36.9702,36.9769,36.9234,36.9234,36000.0
2010-11-18 11:30:00,55.19,55.31,55.16,55.29,30100.0,36.9301,37.0104,36.91,36.997,30100.0
2010-11-18 11:35:00,55.28,55.37,55.28,55.37,10500.0,36.9903,37.0505,36.9903,37.0505,10500.0
2010-11-18 11:40:00,55.37,55.37,55.32,55.33,11000.0,37.0505,37.0505,37.0171,37.0238,11000.0
2010-11-18 11:45:00,55.32,55.33,55.3,55.32,9300.0,37.0171,37.0238,37.0037,37.0171,9300.0
2010-11-18 11:50:00,55.33,55.35,55.31,55.32,22900.0,37.0238,37.0372,37.0104,37.0171,22900.0
2010-11-18 11:55:00,55.32,55.36,55.31,55.34,11200.0,37.0171,37.0438,37.0104,37.0305,11200.0
2010-11-18 12:00:00,55.33,55.34,55.32,55.33,27700.0,37.0238,37.0305,37.0171,37.0238,27700.0
2010-11-18 12:05:00,55.33,55.33,55.28,55.28,48300.0,37.0238,37.0238,36.9903,36.9903,48300.0
2010-11-18 12:10:00,55.28,55.29,55.25,55.25,17800.0,36.9903,36.997,36.9702,36.9702,17800.0
2010-11-18 12:15:00,55.26,55.26,55.2,55.24,31000.0,36.9769,36.9769,36.9368,36.9636,31000.0
2010-11-18 12:20:00,55.24,55.27,55.24,55.27,10600.0,36.9636,36.9836,36.9636,36.9836,10600.0
2010-11-18 12:25:00,55.27,55.27,55.19,55.2,47700.0,36.9836,36.9836,36.9301,36.9368,47700.0
2010-11-18 12:30:00,55.2,55.22,55.19,55.21,11800.0,36.9368,36.9502,36.9301,36.9435,11800.0
2010-11-18 12:35:00,55.22,55.22,55.2,55.22,22200.0,36.9502,36.9502,36.9368,36.9502,22200.0
2010-11-18 12:40:00,55.22,55.23,55.19,55.2,23300.0,36.9502,36.9569,36.9301,36.9368,23300.0
2010-11-18 12:45:00,55.21,55.22,55.18,55.2,17300.0,36.9435,36.9502,36.9234,36.9368,17300.0
2010-11-18 12:50:00,55.2,55.22,55.18,55.19,30200.0,36.9368,36.9502,36.9234,36.9301,30200.0
2010-11-18 12:55:00,55.19,55.22,55.18,55.2,44500.0,36.9301,36.9502,36.9234,36.9368,44500.0
2010-11-18 13:00:00,55.21,55.28,55.2,55.28,13400.0,36.9435,36.9903,36.9368,36.9903,13400.0
2010-11-18 13:05:00,55.28,55.34,55.27,55.32,69100.0,36.9903,37.0305,36.9836,37.0171,69100.0
2010-11-18 13:10:00,55.32,55.35,55.32,55.35,19900.0,37.0171,37.0372,37.0171,37.0372,19900.0
2010-11-18 13:15:00,55.35,55.37,55.33,55.34,12600.0,37.0372,37.0505,37.0238,37.0305,12600.0
2010-11-18 13:20:00,55.35,55.35,55.32,55.34,14900.0,37.0372,37.0372,37.0171,37.0305,14900.0
2010-11-18 13:25:00,55.35,55.37,55.34,55.34,15100.0,37.0372,37.0505,37.0305,37.0305,15100.0
2010-11-18 13:30:00,55.34,55.36,55.32,55.32,25400.0,37.0305,37.0438,37.0171,37.0171,25400.0
2010-11-18 13:35:00,55.32,55.33,55.28,55.3,39700.0,37.0171,37.0238,36.9903,37.0037,39700.0
2010-11-18 13:40:00,55.3,55.31,55.29,55.3,19600.0,37.0037,37.0104,36.997,37.0037,19600.0
2010-11-18 13:45:00,55.29,55.3,55.28,55.3,6700.0,36.997,37.0037,36.9903,37.0037,6700.0
2010-11-18 13:50:00,55.29,55.34,55.28,55.29,15200.0,36.997,37.0305,36.9903,36.997,15200.0
2010-11-18 13:55:00,55.29,55.31,55.28,55.28,10400.0,36.997,37.0104,36.9903,36.9903,10400.0
2010-11-18 14:00:00,55.29,55.31,55.28,55.3,45600.0,36.997,37.0104,36.9903,37.0037,45600.0
2010-11-18 14:05:00,55.3,55.31,55.28,55.29,33400.0,37.0037,37.0104,36.9903,36.997,33400.0
2010-11-18 14:10:00,55.3,55.3,55.24,55.24,16000.0,37.0037,37.0037,36.9636,36.9636,16000.0
2010-11-18 14:15:00,55.24,55.28,55.24,55.26,15900.0,36.9636,36.9903,36.9636,36.9769,15900.0
2010-11-18 14:20:00,55.26,55.26,55.19,55.22,22400.0,36.9769,36.9769,36.9301,36.9502,22400.0
2010-11-18 14:25:00,55.22,55.22,55.17,55.18,27500.0,36.9502,36.9502,36.9167,36.9234,27500.0
2010-11-18 14:30:00,55.17,55.21,55.17,55.2,29200.0,36.9167,36.9435,36.9167,36.9368,29200.0
2010-11-18 14:35:00,55.2,55.22,55.15,55.17,30300.0,36.9368,36.9502,36.9033,36.9167,30300.0
2010-11-18 14:40:00,55.18,55.18,55.13,55.14,18300.0,36.9234,36.9234,36.8899,36.8966,18300.0
2010-11-18 14:45:00,55.14,55.29,55.14,55.29,35200.0,36.8966,36.997,36.8966,36.997,35200.0
2010-11-18 14:50:00,55.29,55.33,55.27,55.33,28400.0,36.997,37.0238,36.9836,37.0238,28400.0
2010-11-18 14:55:00,55.32,55.32,55.24,55.27,26100.0,37.0171,37.0171,36.9636,36.9836,26100.0
2010-11-18 15:00:00,55.27,55.29,55.27,55.28,15200.0,36.9836,36.997,36.9836,36.9903,15200.0
2010-11-18 15:05:00,55.28,55.38,55.28,55.38,88300.0,36.9903,37.0572,36.9903,37.0572,88300.0
2010-11-18 15:10:00,55.39,55.41,55.33,55.34,101700.0,37.0639,37.0773,37.0238,37.0305,101700.0
2010-11-18 15:15:00,55.35,55.35,55.33,55.33,27800.0,37.0372,37.0372,37.0238,37.0238,27800.0
2010-11-18 15:20:00,55.34,55.36,55.31,55.35,55700.0,37.0305,37.0438,37.0104,37.0372,55700.0
2010-11-18 15:25:00,55.34,55.38,55.33,55.37,27400.0,37.0305,37.0572,37.0238,37.0505,27400.0
2010-11-18 15:30:00,55.37,55.4,55.33,55.33,47900.0,37.0505,37.0706,37.0238,37.0238,47900.0
2010-11-18 15:35:00,55.33,55.33,55.22,55.26,55700.0,37.0238,37.0238,36.9502,36.9769,55700.0
2010-11-18 15:40:00,55.25,55.28,55.22,55.28,37300.0,36.9702,36.9903,36.9502,36.9903,37300.0
2010-11-18 15:45:00,55.28,55.32,55.27,55.32,64500.0,36.9903,37.0171,36.9836,37.0171,64500.0
2010-11-18 15:50:00,55.32,55.32,55.28,55.29,77900.0,37.0171,37.0171,36.9903,36.997,77900.0
2010-11-18 15:55:00,55.28,55.31,55.25,55.27,135400.0,36.9903,37.0104,36.9702,36.9836,135400.0
2010-11-19 09:30:00,55.34,55.45,55.21,55.23,575700.0,37.0305,37.1041,36.9435,36.9569,575700.0
2010-11-19 09:35:00,55.21,55.27,54.97,54.97,45900.0,36.9435,36.9836,36.7829,36.7829,45900.0
2010-11-19 09:40:00,54.98,55.16,54.96,55.02,37700.0,36.7896,36.91,36.7762,36.8163,37700.0
2010-11-19 09:45:00,55.0,55.01,54.76,54.77,113600.0,36.803,36.8096,36.6424,36.6491,113600.0
2010-11-19 09:50:00,54.75,54.85,54.68,54.77,47500.0,36.6357,36.7026,36.5888,36.6491,47500.0
2010-11-19 09:55:00,54.77,54.95,54.77,54.93,29200.0,36.6491,36.7695,36.6491,36.7561,29200.0
2010-11-19 10:00:00,54.95,55.06,54.88,55.06,35100.0,36.7695,36.8431,36.7227,36.8431,35100.0
2010-11-19 10:05:00,55.06,55.06,54.89,54.98,34100.0,36.8431,36.8431,36.7293,36.7896,34100.0
2010-11-19 10:10:00,54.98,55.05,54.92,54.95,56700.0,36.7896,36.8364,36.7494,36.7695,56700.0
2010-11-19 10:15:00,54.94,54.95,54.86,54.89,27800.0,36.7628,36.7695,36.7093,36.7293,27800.0
2010-11-19 10:20:00,54.89,54.95,54.87,54.89,33200.0,36.7293,36.7695,36.716,36.7293,33200.0
2010-11-19 10:25:00,54.89,54.98,54.86,54.97,59300.0,36.7293,36.7896,36.7093,36.7829,59300.0
2010-11-19 10:30:00,54.98,55.12,54.93,55.12,49300.0,36.7896,36.8833,36.7561,36.8833,49300.0
2010-11-19 10:35:00,55.12,55.22,55.1,55.16,29000.0,36.8833,36.9502,36.8699,36.91,29000.0
2010-11-19 10:40:00,55.15,55.35,55.15,55.31,18000.0,36.9033,37.0372,36.9033,37.0104,18000.0
2010-11-19 10:45:00,55.32,55.32,55.26,55.3,13600.0,37.0171,37.0171,36.9769,37.0037,13600.0
2010-11-19 10:50:00,55.3,55.33,55.23,55.26,28900.0,37.0037,37.0238,36.9569,36.9769,28900.0
2010-11-19 10:55:00,55.26,55.31,55.14,55.14,24300.0,36.9769,37.0104,36.8966,36.8966,24300.0
2010-11-19 11:00:00,55.15,55.29,55.11,55.29,31200.0,36.9033,36.997,36.8766,36.997,31200.0
2010-11-19 11:05:00,55.29,55.37,55.25,55.36,27300.0,36.997,37.0505,36.9702,37.0438,27300.0
2010-11-19 11:10:00,55.35,55.35,55.19,55.22,21300.0,37.0372,37.0372,36.9301,36.9502,21300.0
2010-11-19 11:15:00,55.22,55.27,55.17,55.24,19600.0,36.9502,36.9836,36.9167,36.9636,19600.0
2010-11-19 11:20:00,55.24,55.29,55.22,55.24,12300.0,36.9636,36.997,36.9502,36.9636,12300.0
2010-11-19 11:25:00,55.23,55.36,55.23,55.35,15200.0,36.9569,37.0438,36.9569,37.0372,15200.0
2010-11-19 11:30:00,55.34,55.4,55.33,55.35,20300.0,37.0305,37.0706,37.0238,37.0372,20300.0
2010-11-19 11:35:00,55.34,55.4,55.32,55.34,24200.0,37.0305,37.0706,37.0171,37.0305,24200.0
2010-11-19 11:40:00,55.35,55.45,55.35,55.43,31300.0,37.0372,37.1041,37.0372,37.0907,31300.0
2010-11-19 11:45:00,55.44,55.46,55.37,55.37,22600.0,37.0974,37.1108,37.0505,37.0505,22600.0
2010-11-19 11:50:00,55.37,55.41,55.34,55.41,16600.0,37.0505,37.0773,37.0305,37.0773,16600.0
2010-11-19 11:55:00,55.41,55.42,55.35,55.36,10200.0,37.0773,37.084,37.0372,37.0438,10200.0
2010-11-19 12:00:00,55.37,55.38,55.32,55.33,11700.0,37.0505,37.0572,37.0171,37.0238,11700.0
2010-11-19 12:05:00,55.33,55.43,55.3,55.43,19600.0,37.0238,37.0907,37.0037,37.0907,19600.0
2010-11-19 12:10:00,55.42,55.46,55.41,55.46,26000.0,37.084,37.1108,37.0773,37.1108,26000.0
2010-11-19 12:15:00,55.45,55.46,55.45,55.45,9800.0,37.1041,37.1108,37.1041,37.1041,9800.0
2010-11-19 12:20:00,55.46,55.48,55.45,55.48,21300.0,37.1108,37.1241,37.1041,37.1241,21300.0
2010-11-19 12:25:00,55.47,55.48,55.46,55.46,17400.0,37.1175,37.1241,37.1108,37.1108,17400.0
2010-11-19 12:30:00,55.46,55.46,55.44,55.44,15300.0,37.1108,37.1108,37.0974,37.0974,15300.0
2010-11-19 12:35:00,55.44,55.46,55.43,55.46,16600.0,37.0974,37.1108,37.0907,37.1108,16600.0
2010-11-19 12:40:00,55.45,55.49,55.45,55.47,16000.0,37.1041,37.1308,37.1041,37.1175,16000.0
2010-11-19 12:45:00,55.47,55.48,55.46,55.47,13100.0,37.1175,37.1241,37.1108,37.1175,13100.0
2010-11-19 12:50:00,55.47,55.56,55.47,55.54,20400.0,37.1175,37.1777,37.1175,37.1643,20400.0
2010-11-19 12:55:00,55.55,55.6,55.55,55.59,34300.0,37.171,37.2044,37.171,37.1978,34300.0
2010-11-19 13:00:00,55.59,55.65,55.59,55.62,26800.0,37.1978,37.2379,37.1978,37.2178,26800.0
2010-11-19 13:05:00,55.62,55.63,55.61,55.61,11200.0,37.2178,37.2245,37.2111,37.2111,11200.0
2010-11-19 13:10:00,55.61,55.62,55.55,55.56,12800.0,37.2111,37.2178,37.171,37.1777,12800.0
2010-11-19 13:15:00,55.55,55.55,55.48,55.49,26000.0,37.171,37.171,37.1241,37.1308,26000.0
2010-11-19 13:20:00,55.49,55.5,55.42,55.43,39800.0,37.1308,37.1375,37.084,37.0907,39800.0
2010-11-19 13:25:00,55.43,55.44,55.42,55.44,14300.0,37.0907,37.0974,37.084,37.0974,14300.0
2010-11-19 13:30:00,55.43,55.49,55.43,55.49,12400.0,37.0907,37.1308,37.0907,37.1308,12400.0
2010-11-19 13:35:00,55.49,55.53,55.49,55.5,14400.0,37.1308,37.1576,37.1308,37.1375,14400.0
2010-11-19 13:40:00,55.49,55.5,55.47,55.47,7400.0,37.1308,37.1375,37.1175,37.1175,7400.0
2010-11-19 13:45:00,55.47,55.48,55.46,55.46,7300.0,37.1175,37.1241,37.1108,37.1108,7300.0
2010-11-19 13:50:00,55.46,55.46,55.44,55.45,5800.0,37.1108,37.1108,37.0974,37.1041,5800.0
2010-11-19 13:55:00,55.44,55.47,55.42,55.47,20800.0,37.0974,37.1175,37.084,37.1175,20800.0
2010-11-19 14:00:00,55.48,55.51,55.44,55.51,18800.0,37.1241,37.1442,37.0974,37.1442,18800.0
2010-11-19 14:05:00,55.52,55.58,55.52,55.55,9500.0,37.1509,37.1911,37.1509,37.171,9500.0
2010-11-19 14:10:00,55.55,55.57,55.52,55.53,9500.0,37.171,37.1844,37.1509,37.1576,9500.0
2010-11-19 14:15:00,55.53,55.54,55.51,55.51,9700.0,37.1576,37.1643,37.1442,37.1442,9700.0
2010-11-19 14:20:00,55.51,55.51,55.47,55.47,9100.0,37.1442,37.1442,37.1175,37.1175,9100.0
2010-11-19 14:25:00,55.47,55.52,55.46,55.52,8300.0,37.1175,37.1509,37.1108,37.1509,8300.0
2010-11-19 14:30:00,55.52,55.55,55.49,55.5,13200.0,37.1509,37.171,37.1308,37.1375,13200.0
2010-11-19 14:35:00,55.5,55.51,55.48,55.51,18900.0,37.1375,37.1442,37.1241,37.1442,18900.0
2010-11-19 14:40:00,55.51,55.58,55.51,55.57,7600.0,37.1442,37.1911,37.1442,37.1844,7600.0
2010-11-19 14:45:00,55.57,55.61,55.56,55.58,22600.0,37.1844,37.2111,37.1777,37.1911,22600.0
2010-11-19 14:50:00,55.59,55.59,55.51,55.51,9500.0,37.1978,37.1978,37.1442,37.1442,9500.0
2010-11-19 14:55:00,55.51,55.56,55.47,55.47,19400.0,37.1442,37.1777,37.1175,37.1175,19400.0
2010-11-19 15:00:00,55.48,55.52,55.47,55.5,14600.0,37.1241,37.1509,37.1175,37.1375,14600.0
2010-11-19 15:05:00,55.51,55.53,55.49,55.5,15500.0,37.1442,37.1576,37.1308,37.1375,15500.0
2010-11-19 15:10:00,55.49,55.5,55.43,55.44,24800.0,37.1308,37.1375,37.0907,37.0974,24800.0
2010-11-19 15:15:00,55.44,55.49,55.43,55.49,27500.0,37.0974,37.1308,37.0907,37.1308,27500.0
2010-11-19 15:20:00,55.49,55.52,55.47,55.52,17800.0,37.1308,37.1509,37.1175,37.1509,17800.0
2010-11-19 15:25:00,55.51,55.51,55.47,55.49,20800.0,37.1442,37.1442,37.1175,37.1308,20800.0
2010-11-19 15:30:00,55.48,55.51,55.45,55.5,37900.0,37.1241,37.1442,37.1041,37.1375,37900.0
2010-11-19 15:35:00,55.5,55.54,55.49,55.53,41700.0,37.1375,37.1643,37.1308,37.1576,41700.0
2010-11-19 15:40:00,55.53,55.62,55.52,55.62,105500.0,37.1576,37.2178,37.1509,37.2178,105500.0
2010-11-19 15:45:00,55.62,55.69,55.6,55.67,191700.0,37.2178,37.2647,37.2044,37.2513,191700.0
2010-11-19 15:50:00,55.66,55.69,55.64,55.66,117800.0,37.2446,37.2647,37.2312,37.2446,117800.0
2010-11-19 15:55:00,55.66,55.79,55.66,55.73,362700.0,37.2446,37.3316,37.2446,37.2914,362700.0
2010-11-22 09:30:00,55.27,55.35,55.03,55.04,87200.0,36.9836,37.0372,36.823,36.8297,87200.0
2010-11-22 09:35:00,55.04,55.31,55.03,55.25,23000.0,36.8297,37.0104,36.823,36.9702,23000.0
2010-11-22 09:40:00,55.27,55.45,55.26,55.26,19900.0,36.9836,37.1041,36.9769,36.9769,19900.0
2010-11-22 09:45:00,55.23,55.5,55.22,55.47,15800.0,36.9569,37.1375,36.9502,37.1175,15800.0
2010-11-22 09:50:00,55.46,55.53,55.34,55.48,28400.0,37.1108,37.1576,37.0305,37.1241,28400.0
2010-11-22 09:55:00,55.49,55.61,55.47,55.57,27900.0,37.1308,37.2111,37.1175,37.1844,27900.0
2010-11-22 10:00:00,55.57,55.58,55.45,55.49,27000.0,37.1844,37.1911,37.1041,37.1308,27000.0
2010-11-22 10:05:00,55.49,55.52,55.44,55.45,21000.0,37.1308,37.1509,37.0974,37.1041,21000.0
2010-11-22 10:10:00,55.46,55.46,55.38,55.42,28500.0,37.1108,37.1108,37.0572,37.084,28500.0
2010-11-22 10:15:00,55.42,55.5,55.39,55.49,38600.0,37.084,37.1375,37.0639,37.1308,38600.0
2010-11-22 10:20:00,55.47,55.47,55.26,55.31,20000.0,37.1175,37.1175,36.9769,37.0104,20000.0
2010-11-22 10:25:00,55.3,55.34,55.17,55.17,17700.0,37.0037,37.0305,36.9167,36.9167,17700.0
2010-11-22 10:30:00,55.17,55.19,55.05,55.06,31700.0,36.9167,36.9301,36.8364,36.8431,31700.0
2010-11-22 10:35:00,55.07,55.23,55.07,55.22,26600.0,36.8498,36.9569,36.8498,36.9502,26600.0
2010-11-22 10:40:00,55.22,55.29,55.14,55.29,25800.0,36.9502,36.997,36.8966,36.997,25800.0
2010-11-22 10:45:00,55.3,55.3,55.11,55.17,17500.0,37.0037,37.0037,36.8766,36.9167,17500.0
2010-11-22 10:50:00,55.18,55.39,55.18,55.38,16100.0,36.9234,37.0639,36.9234,37.0572,16100.0
2010-11-22 10:55:00,55.4,55.4,55.26,55.27,27000.0,37.0706,37.0706,36.9769,36.9836,27000.0
2010-11-22 11:00:00,55.28,55.28,55.12,55.12,23300.0,36.9903,36.9903,36.8833,36.8833,23300.0
2010-11-22 11:05:00,55.13,55.33,55.13,55.31,16400.0,36.8899,37.0238,36.8899,37.0104,16400.0
2010-11-22 11:10:00,55.3,55.37,55.27,55.36,13900.0,37.0037,37.0505,36.9836,37.0438,13900.0
2010-11-22 11:15:00,55.36,55.42,55.3,55.37,17200.0,37.0438,37.084,37.0037,37.0505,17200.0
2010-11-22 11:20:00,55.37,55.4,55.33,55.36,25700.0,37.0505,37.0706,37.0238,37.0438,25700.0
2010-11-22 11:25:00,55.36,55.37,55.3,55.35,17400.0,37.0438,37.0505,37.0037,37.0372,17400.0
2010-11-22 11:30:00,55.38,55.39,55.29,55.29,6400.0,37.0572,37.0639,36.997,36.997,6400.0
2010-11-22 11:35:00,55.29,55.36,55.26,55.36,28000.0,36.997,37.0438,36.9769,37.0438,28000.0
2010-11-22 11:40:00,55.35,55.35,55.28,55.28,11800.0,37.0372,37.0372,36.9903,36.9903,11800.0
2010-11-22 11:45:00,55.26,55.35,55.25,55.31,12500.0,36.9769,37.0372,36.9702,37.0104,12500.0
2010-11-22 11:50:00,55.31,55.31,55.22,55.26,12500.0,37.0104,37.0104,36.9502,36.9769,12500.0
2010-11-22 11:55:00,55.27,55.29,55.25,55.27,13300.0,36.9836,36.997,36.9702,36.9836,13300.0
2010-11-22 12:00:00,55.25,55.26,55.13,55.15,26400.0,36.9702,36.9769,36.8899,36.9033,26400.0
2010-11-22 12:05:00,55.14,55.2,55.14,55.2,9200.0,36.8966,36.9368,36.8966,36.9368,9200.0
2010-11-22 12:10:00,55.2,55.2,55.11,55.15,67600.0,36.9368,36.9368,36.8766,36.9033,67600.0
2010-11-22 12:15:00,55.14,55.27,55.13,55.27,40000.0,36.8966,36.9836,36.8899,36.9836,40000.0
2010-11-22 12:20:00,55.27,55.29,55.15,55.19,20900.0,36.9836,36.997,36.9033,36.9301,20900.0
2010-11-22 12:25:00,55.19,55.19,54.99,54.99,29000.0,36.9301,36.9301,36.7963,36.7963,29000.0
2010-11-22 12:30:00,55.0,55.0,54.91,54.96,21800.0,36.803,36.803,36.7427,36.7762,21800.0
2010-11-22 12:35:00,54.96,55.02,54.94,54.99,8700.0,36.7762,36.8163,36.7628,36.7963,8700.0
2010-11-22 12:40:00,54.99,55.02,54.94,54.96,7600.0,36.7963,36.8163,36.7628,36.7762,7600.0
2010-11-22 12:45:00,54.95,54.95,54.82,54.92,28700.0,36.7695,36.7695,36.6825,36.7494,28700.0
2010-11-22 12:50:00,54.9,55.01,54.89,54.98,14900.0,36.736,36.8096,36.7293,36.7896,14900.0
2010-11-22 12:55:00,55.0,55.05,55.0,55.04,7100.0,36.803,36.8364,36.803,36.8297,7100.0
2010-11-22 13:00:00,55.05,55.07,55.0,55.04,8700.0,36.8364,36.8498,36.803,36.8297,8700.0
2010-11-22 13:05:00,55.03,55.04,55.01,55.02,7400.0,36.823,36.8297,36.8096,36.8163,7400.0
2010-11-22 13:10:00,55.04,55.11,55.03,55.03,14100.0,36.8297,36.8766,36.823,36.823,14100.0
2010-11-22 13:15:00,55.03,55.06,55.01,55.04,10800.0,36.823,36.8431,36.8096,36.8297,10800.0
2010-11-22 13:20:00,55.04,55.04,54.98,55.02,14000.0,36.8297,36.8297,36.7896,36.8163,14000.0
2010-11-22 13:25:00,55.01,55.11,55.01,55.09,10800.0,36.8096,36.8766,36.8096,36.8632,10800.0
2010-11-22 13:30:00,55.09,55.21,55.09,55.2,20300.0,36.8632,36.9435,36.8632,36.9368,20300.0
2010-11-22 13:35:00,55.21,55.23,55.19,55.2,18600.0,36.9435,36.9569,36.9301,36.9368,18600.0
2010-11-22 13:40:00,55.2,55.23,55.14,55.14,11000.0,36.9368,36.9569,36.8966,36.8966,11000.0
2010-11-22 13:45:00,55.14,55.18,55.14,55.17,8000.0,36.8966,36.9234,36.8966,36.9167,8000.0
2010-11-22 13:50:00,55.17,55.26,55.17,55.2,21100.0,36.9167,36.9769,36.9167,36.9368,21100.0
2010-11-22 13:55:00,55.2,55.22,55.19,55.22,10900.0,36.9368,36.9502,36.9301,36.9502,10900.0
2010-11-22 14:00:00,55.23,55.27,55.22,55.23,24700.0,36.9569,36.9836,36.9502,36.9569,24700.0
2010-11-22 14:05:00,55.23,55.23,55.16,55.21,13000.0,36.9569,36.9569,36.91,36.9435,13000.0
2010-11-22 14:10:00,55.22,55.3,55.22,55.27,35600.0,36.9502,37.0037,36.9502,36.9836,35600.0
2010-11-22 14:15:00,55.27,55.38,55.26,55.35,34600.0,36.9836,37.0572,36.9769,37.0372,34600.0
2010-11-22 14:20:00,55.36,55.41,55.31,55.38,19500.0,37.0438,37.0773,37.0104,37.0572,19500.0
2010-11-22 14:25:00,55.41,55.43,55.3,55.3,25600.0,37.0773,37.0907,37.0037,37.0037,25600.0
2010-11-22 14:30:00,55.3,55.37,55.29,55.35,20000.0,37.0037,37.0505,36.997,37.0372,20000.0
2010-11-22 14:35:00,55.36,55.37,55.35,55.37,28100.0,37.0438,37.0505,37.0372,37.0505,28100.0
2010-11-22 14:40:00,55.37,55.41,55.36,55.41,42800.0,37.0505,37.0773,37.0438,37.0773,42800.0
2010-11-22 14:45:00,55.41,55.55,55.4,55.53,68800.0,37.0773,37.171,37.0706,37.1576,68800.0
2010-11-22 14:50:00,55.54,55.57,55.54,55.54,47700.0,37.1643,37.1844,37.1643,37.1643,47700.0
2010-11-22 14:55:00,55.55,55.61,55.54,55.6,42500.0,37.171,37.2111,37.1643,37.2044,42500.0
2010-11-22 15:00:00,55.61,55.66,55.57,55.59,46600.0,37.2111,37.2446,37.1844,37.1978,46600.0
2010-11-22 15:05:00,55.59,55.65,55.58,55.6,37300.0,37.1978,37.2379,37.1911,37.2044,37300.0
2010-11-22 15:10:00,55.59,55.59,55.53,55.59,24000.0,37.1978,37.1978,37.1576,37.1978,24000.0
2010-11-22 15:15:00,55.58,55.61,55.54,55.55,50100.0,37.1911,37.2111,37.1643,37.171,50100.0
2010-11-22 15:20:00,55.55,55.62,55.54,55.6,23000.0,37.171,37.2178,37.1643,37.2044,23000.0
2010-11-22 15:25:00,55.59,55.6,55.49,55.53,36500.0,37.1978,37.2044,37.1308,37.1576,36500.0
2010-11-22 15:30:00,55.54,55.55,55.48,55.5,35700.0,37.1643,37.171,37.1241,37.1375,35700.0
2010-11-22 15:35:00,55.5,55.63,55.48,55.62,45000.0,37.1375,37.2245,37.1241,37.2178,45000.0
2010-11-22 15:40:00,55.62,55.74,55.62,55.73,56900.0,37.2178,37.2981,37.2178,37.2914,56900.0
2010-11-22 15:45:00,55.72,55.75,55.7,55.74,55900.0,37.2847,37.3048,37.2714,37.2981,55900.0
2010-11-22 15:50:00,55.74,55.78,55.69,55.69,117900.0,37.2981,37.3249,37.2647,37.2647,117900.0
2010-11-22 15:55:00,55.69,55.73,55.69,55.71,207800.0,37.2647,37.2914,37.2647,37.278,207800.0
2010-11-23 09:30:00,54.92,55.02,54.6,54.79,87100.0,36.7494,36.8163,36.5353,36.6624,87100.0
2010-11-23 09:35:00,54.8,55.06,54.65,55.03,113200.0,36.6691,36.8431,36.5688,36.823,113200.0
2010-11-23 09:40:00,55.03,55.15,54.91,55.09,62600.0,36.823,36.9033,36.7427,36.8632,62600.0
2010-11-23 09:45:00,55.05,55.08,54.9,54.95,33200.0,36.8364,36.8565,36.736,36.7695,33200.0
2010-11-23 09:50:00,54.94,55.0,54.83,54.89,67100.0,36.7628,36.803,36.6892,36.7293,67100.0
2010-11-23 09:55:00,54.87,54.96,54.74,54.82,56200.0,36.716,36.7762,36.629,36.6825,56200.0
2010-11-23 10:00:00,54.81,54.96,54.76,54.92,43300.0,36.6758,36.7762,36.6424,36.7494,43300.0
2010-11-23 10:05:00,54.92,54.93,54.77,54.86,24800.0,36.7494,36.7561,36.6491,36.7093,24800.0
2010-11-23 10:10:00,54.85,54.86,54.7,54.79,63300.0,36.7026,36.7093,36.6022,36.6624,63300.0
2010-11-23 10:15:00,54.78,55.01,54.77,54.95,88600.0,36.6557,36.8096,36.6491,36.7695,88600.0
2010-11-23 10:20:00,54.94,54.95,54.85,54.95,112100.0,36.7628,36.7695,36.7026,36.7695,112100.0
2010-11-23 10:25:00,54.96,55.01,54.9,54.98,57600.0,36.7762,36.8096,36.736,36.7896,57600.0
2010-11-23 10:30:00,54.98,55.07,54.95,54.98,57800.0,36.7896,36.8498,36.7695,36.7896,57800.0
2010-11-23 10:35:00,54.99,55.16,54.99,55.13,35300.0,36.7963,36.91,36.7963,36.8899,35300.0
2010-11-23 10:40:00,55.13,55.18,55.06,55.06,129000.0,36.8899,36.9234,36.8431,36.8431,129000.0
2010-11-23 10:45:00,55.07,55.13,54.98,55.02,32300.0,36.8498,36.8899,36.7896,36.8163,32300.0
2010-11-23 10:50:00,55.0,55.03,54.96,54.97,38600.0,36.803,36.823,36.7762,36.7829,38600.0
2010-11-23 10:55:00,54.95,55.12,54.93,55.1,20600.0,36.7695,36.8833,36.7561,36.8699,20600.0
2010-11-23 11:00:00,55.09,55.1,54.98,55.0,81300.0,36.8632,36.8699,36.7896,36.803,81300.0
2010-11-23 11:05:00,55.0,55.01,54.91,54.92,57000.0,36.803,36.8096,36.7427,36.7494,57000.0
2010-11-23 11:10:00,54.94,54.95,54.79,54.84,30600.0,36.7628,36.7695,36.6624,36.6959,30600.0
2010-11-23 11:15:00,54.83,54.85,54.76,54.79,31100.0,36.6892,36.7026,36.6424,36.6624,31100.0
2010-11-23 11:20:00,54.79,54.86,54.7,54.73,21500.0,36.6624,36.7093,36.6022,36.6223,21500.0
2010-11-23 11:25:00,54.72,54.78,54.6,54.6,32900.0,36.6156,36.6557,36.5353,36.5353,32900.0
2010-11-23 11:30:00,54.59,54.64,54.55,54.58,23800.0,36.5286,36.5621,36.5018,36.5219,23800.0
2010-11-23 11:35:00,54.57,54.74,54.54,54.71,13200.0,36.5152,36.629,36.4951,36.6089,13200.0
2010-11-23 11:40:00,54.7,54.71,54.63,54.65,12500.0,36.6022,36.6089,36.5554,36.5688,12500.0
2010-11-23 11:45:00,54.66,54.67,54.62,54.67,13000.0,36.5754,36.5821,36.5487,36.5821,13000.0
2010-11-23 11:50:00,54.67,54.69,54.62,54.66,19100.0,36.5821,36.5955,36.5487,36.5754,19100.0
2010-11-23 11:55:00,54.68,54.73,54.68,54.69,15300.0,36.5888,36.6223,36.5888,36.5955,15300.0
2010-11-23 12:00:00,54.7,54.7,54.64,54.65,25200.0,36.6022,36.6022,36.5621,36.5688,25200.0
2010-11-23 12:05:00,54.64,54.76,54.59,54.76,33900.0,36.5621,36.6424,36.5286,36.6424,33900.0
2010-11-23 12:10:00,54.77,54.85,54.76,54.83,24200.0,36.6491,36.7026,36.6424,36.6892,24200.0
2010-11-23 12:15:00,54.83,54.83,54.71,54.73,17400.0,36.6892,36.6892,36.6089,36.6223,17400.0
2010-11-23 12:20:00,54.73,54.74,54.64,54.68,26200.0,36.6223,36.629,36.5621,36.5888,26200.0
2010-11-23 12:25:00,54.69,54.73,54.67,54.72,27200.0,36.5955,36.6223,36.5821,36.6156,27200.0
2010-11-23 12:30:00,54.72,54.74,54.67,54.68,42600.0,36.6156,36.629,36.5821,36.5888,42600.0
2010-11-23 12:35:00,54.69,54.69,54.61,54.67,20000.0,36.5955,36.5955,36.542,36.5821,20000.0
2010-11-23 12:40:00,54.67,54.71,54.66,54.7,32000.0,36.5821,36.6089,36.5754,36.6022,32000.0
2010-11-23 12:45:00,54.7,54.74,54.69,54.69,23500.0,36.6022,36.629,36.5955,36.5955,23500.0
2010-11-23 12:50:00,54.69,54.78,54.65,54.77,27600.0,36.5955,36.6557,36.5688,36.6491,27600.0
2010-11-23 12:55:00,54.78,54.78,54.73,54.74,19400.0,36.6557,36.6557,36.6223,36.629,19400.0
2010-11-23 13:00:00,54.74,54.75,54.71,54.73,29300.0,36.629,36.6357,36.6089,36.6223,29300.0
2010-11-23 13:05:00,54.73,54.83,54.73,54.78,66100.0,36.6223,36.6892,36.6223,36.6557,66100.0
2010-11-23 13:10:00,54.77,54.9,54.77,54.86,72100.0,36.6491,36.736,36.6491,36.7093,72100.0
2010-11-23 13:15:00,54.86,54.88,54.84,54.87,30200.0,36.7093,36.7227,36.6959,36.716,30200.0
2010-11-23 13:20:00,54.86,54.86,54.72,54.75,79400.0,36.7093,36.7093,36.6156,36.6357,79400.0
2010-11-23 13:25:00,54.75,54.89,54.74,54.89,43500.0,36.6357,36.7293,36.629,36.7293,43500.0
2010-11-23 13:30:00,54.9,55.03,54.89,55.0,54300.0,36.736,36.823,36.7293,36.803,54300.0
2010-11-23 13:35:00,54.99,55.0,54.94,54.95,78700.0,36.7963,36.803,36.7628,36.7695,78700.0
2010-11-23 13:40:00,54.95,55.0,54.94,54.97,20700.0,36.7695,36.803,36.7628,36.7829,20700.0
2010-11-23 13:45:00,54.98,54.98,54.9,54.9,47700.0,36.7896,36.7896,36.736,36.736,47700.0
2010-11-23 13:50:00,54.89,54.98,54.89,54.98,43400.0,36.7293,36.7896,36.7293,36.7896,43400.0
2010-11-23 13:55:00,54.97,54.97,54.87,54.9,26800.0,36.7829,36.7829,36.716,36.736,26800.0
2010-11-23 14:00:00,54.9,54.99,54.8,54.86,66200.0,36.736,36.7963,36.6691,36.7093,66200.0
2010-11-23 14:05:00,54.85,54.93,54.85,54.87,36800.0,36.7026,36.7561,36.7026,36.716,36800.0
2010-11-23 14:10:00,54.87,55.01,54.87,54.94,129100.0,36.716,36.8096,36.716,36.7628,129100.0
2010-11-23 14:15:00,54.94,54.98,54.92,54.93,67900.0,36.7628,36.7896,36.7494,36.7561,67900.0
2010-11-23 14:20:00,54.93,54.95,54.87,54.92,39500.0,36.7561,36.7695,36.716,36.7494,39500.0
2010-11-23 14:25:00,54.91,54.93,54.9,54.92,27200.0,36.7427,36.7561,36.736,36.7494,27200.0
2010-11-23 14:30:00,54.93,54.95,54.86,54.94,21000.0,36.7561,36.7695,36.7093,36.7628,21000.0
2010-11-23 14:35:00,54.94,54.99,54.91,54.91,30800.0,36.7628,36.7963,36.7427,36.7427,30800.0
2010-11-23 14:40:00,54.92,54.95,54.86,54.94,25100.0,36.7494,36.7695,36.7093,36.7628,25100.0
2010-11-23 14:45:00,54.95,54.95,54.86,54.91,23300.0,36.7695,36.7695,36.7093,36.7427,23300.0
2010-11-23 14:50:00,54.9,55.03,54.9,55.02,20100.0,36.736,36.823,36.736,36.8163,20100.0
2010-11-23 14:55:00,55.01,55.02,54.98,54.99,28700.0,36.8096,36.8163,36.7896,36.7963,28700.0
2010-11-23 15:00:00,54.98,54.99,54.92,54.94,43400.0,36.7896,36.7963,36.7494,36.7628,43400.0
2010-11-23 15:05:00,54.95,55.04,54.94,55.01,33600.0,36.7695,36.8297,36.7628,36.8096,33600.0
2010-11-23 15:10:00,55.01,55.05,54.91,55.05,45800.0,36.8096,36.8364,36.7427,36.8364,45800.0
2010-11-23 15:15:00,55.05,55.06,54.98,55.02,52600.0,36.8364,36.8431,36.7896,36.8163,52600.0
2010-11-23 15:20:00,55.02,55.03,54.97,55.0,33700.0,36.8163,36.823,36.7829,36.803,33700.0
2010-11-23 15:25:00,55.0,55.02,54.99,54.99,42100.0,36.803,36.8163,36.7963,36.7963,42100.0
2010-11-23 15:30:00,54.99,55.08,54.98,55.01,72300.0,36.7963,36.8565,36.7896,36.8096,72300.0
2010-11-23 15:35:00,55.01,55.07,54.98,55.05,41200.0,36.8096,36.8498,36.7896,36.8364,41200.0
2010-11-23 15:40:00,55.05,55.17,55.02,55.12,90800.0,36.8364,36.9167,36.8163,36.8833,90800.0
2010-11-23 15:45:00,55.12,55.15,55.07,55.08,100800.0,36.8833,36.9033,36.8498,36.8565,100800.0
2010-11-23 15:50:00,55.07,55.07,55.04,55.06,56700.0,36.8498,36.8498,36.8297,36.8431,56700.0
2010-11-23 15:55:00,55.06,55.2,55.06,55.15,134200.0,36.8431,36.9368,36.8431,36.9033,134200.0
2010-11-24 09:30:00,55.52,55.56,55.43,55.51,119300.0,37.1509,37.1777,37.0907,37.1442,119300.0
2010-11-24 09:35:00,55.51,55.58,55.47,55.47,82700.0,37.1442,37.1911,37.1175,37.1175,82700.0
2010-11-24 09:40:00,55.48,55.51,55.41,55.5,61600.0,37.1241,37.1442,37.0773,37.1375,61600.0
2010-11-24 09:45:00,55.5,55.53,55.41,55.41,89700.0,37.1375,37.1576,37.0773,37.0773,89700.0
2010-11-24 09:50:00,55.42,55.42,55.39,55.42,56400.0,37.084,37.084,37.0639,37.084,56400.0
2010-11-24 09:55:00,55.42,55.52,55.37,55.39,76300.0,37.084,37.1509,37.0505,37.0639,76300.0
2010-11-24 10:00:00,55.38,55.39,55.3,55.32,99700.0,37.0572,37.0639,37.0037,37.0171,99700.0
2010-11-24 10:05:00,55.32,55.46,55.31,55.45,63200.0,37.0171,37.1108,37.0104,37.1041,63200.0
2010-11-24 10:10:00,55.46,55.5,55.45,55.49,92500.0,37.1108,37.1375,37.1041,37.1308,92500.0
2010-11-24 10:15:00,55.49,55.57,55.49,55.56,127200.0,37.1308,37.1844,37.1308,37.1777,127200.0
2010-11-24 10:20:00,55.56,55.64,55.54,55.55,92000.0,37.1777,37.2312,37.1643,37.171,92000.0
2010-11-24 10:25:00,55.56,55.69,55.55,55.63,92500.0,37.1777,37.2647,37.171,37.2245,92500.0
2010-11-24 10:30:00,55.63,55.65,55.59,55.6,45000.0,37.2245,37.2379,37.1978,37.2044,45000.0
2010-11-24 10:35:00,55.59,55.62,55.56,55.62,70000.0,37.1978,37.2178,37.1777,37.2178,70000.0
2010-11-24 10:40:00,55.62,55.66,55.62,55.66,33600.0,37.2178,37.2446,37.2178,37.2446,33600.0
2010-11-24 10:45:00,55.66,55.7,55.66,55.68,28800.0,37.2446,37.2714,37.2446,37.258,28800.0
2010-11-24 10:50:00,55.66,55.67,55.58,55.65,21700.0,37.2446,37.2513,37.1911,37.2379,21700.0
2010-11-24 10:55:00,55.65,55.68,55.62,55.63,37900.0,37.2379,37.258,37.2178,37.2245,37900.0
2010-11-24 11:00:00,55.64,55.71,55.61,55.69,31100.0,37.2312,37.278,37.2111,37.2647,31100.0
2010-11-24 11:05:00,55.7,55.72,55.64,55.64,46200.0,37.2714,37.2847,37.2312,37.2312,46200.0
2010-11-24 11:10:00,55.65,55.68,55.59,55.59,29900.0,37.2379,37.258,37.1978,37.1978,29900.0
2010-11-24 11:15:00,55.59,55.6,55.54,55.54,71400.0,37.1978,37.2044,37.1643,37.1643,71400.0
2010-11-24 11:20:00,55.55,55.65,55.55,55.65,36800.0,37.171,37.2379,37.171,37.2379,36800.0
2010-11-24 11:25:00,55.65,55.66,55.64,55.66,13800.0,37.2379,37.2446,37.2312,37.2446,13800.0
2010-11-24 11:30:00,55.66,55.68,55.64,55.65,37900.0,37.2446,37.258,37.2312,37.2379,37900.0
2010-11-24 11:35:00,55.64,55.64,55.56,55.56,40000.0,37.2312,37.2312,37.1777,37.1777,40000.0
2010-11-24 11:40:00,55.56,55.57,55.51,55.55,25200.0,37.1777,37.1844,37.1442,37.171,25200.0
2010-11-24 11:45:00,55.55,55.56,55.5,55.51,21100.0,37.171,37.1777,37.1375,37.1442,21100.0
2010-11-24 11:50:00,55.51,55.57,55.51,55.57,12200.0,37.1442,37.1844,37.1442,37.1844,12200.0
2010-11-24 11:55:00,55.57,55.59,55.56,55.59,18100.0,37.1844,37.1978,37.1777,37.1978,18100.0
2010-11-24 12:00:00,55.59,55.59,55.52,55.53,67900.0,37.1978,37.1978,37.1509,37.1576,67900.0
2010-11-24 12:05:00,55.53,55.54,55.51,55.51,41500.0,37.1576,37.1643,37.1442,37.1442,41500.0
2010-11-24 12:10:00,55.52,55.52,55.48,55.5,22600.0,37.1509,37.1509,37.1241,37.1375,22600.0
2010-11-24 12:15:00,55.5,55.53,55.49,55.53,28200.0,37.1375,37.1576,37.1308,37.1576,28200.0
2010-11-24 12:20:00,55.54,55.59,55.54,55.58,18800.0,37.1643,37.1978,37.1643,37.1911,18800.0
2010-11-24 12:25:00,55.59,55.66,55.58,55.65,65000.0,37.1978,37.2446,37.1911,37.2379,65000.0
2010-11-24 12:30:00,55.66,55.66,55.55,55.56,44200.0,37.2446,37.2446,37.171,37.1777,44200.0
2010-11-24 12:35:00,55.57,55.59,55.56,55.57,13700.0,37.1844,37.1978,37.1777,37.1844,13700.0
2010-11-24 12:40:00,55.56,55.57,55.55,55.55,16500.0,37.1777,37.1844,37.171,37.171,16500.0
2010-11-24 12:45:00,55.55,55.58,55.51,55.58,22800.0,37.171,37.1911,37.1442,37.1911,22800.0
2010-11-24 12:50:00,55.58,55.65,55.58,55.65,37000.0,37.1911,37.2379,37.1911,37.2379,37000.0
2010-11-24 12:55:00,55.67,55.71,55.67,55.71,17800.0,37.2513,37.278,37.2513,37.278,17800.0
2010-11-24 13:00:00,55.7,55.72,55.69,55.71,26900.0,37.2714,37.2847,37.2647,37.278,26900.0
2010-11-24 13:05:00,55.72,55.79,55.72,55.78,27100.0,37.2847,37.3316,37.2847,37.3249,27100.0
2010-11-24 13:10:00,55.79,55.84,55.78,55.82,36800.0,37.3316,37.365,37.3249,37.3517,36800.0
2010-11-24 13:15:00,55.82,55.85,55.81,55.85,15000.0,37.3517,37.3717,37.345,37.3717,15000.0
2010-11-24 13:20:00,55.84,55.96,55.83,55.94,57400.0,37.365,37.4453,37.3583,37.432,57400.0
2010-11-24 13:25:00,55.94,55.94,55.91,55.93,23400.0,37.432,37.432,37.4119,37.4253,23400.0
2010-11-24 13:30:00,55.92,55.93,55.9,55.93,15600.0,37.4186,37.4253,37.4052,37.4253,15600.0
2010-11-24 13:35:00,55.93,55.99,55.92,55.99,24100.0,37.4253,37.4654,37.4186,37.4654,24100.0
2010-11-24 13:40:00,55.99,55.99,55.97,55.99,35900.0,37.4654,37.4654,37.452,37.4654,35900.0
2010-11-24 13:45:00,55.98,56.0,55.98,55.99,21500.0,37.4587,37.4721,37.4587,37.4654,21500.0
2010-11-24 13:50:00,55.99,56.02,55.99,56.02,23400.0,37.4654,37.4855,37.4654,37.4855,23400.0
2010-11-24 13:55:00,56.01,56.04,56.01,56.04,20400.0,37.4788,37.4989,37.4788,37.4989,20400.0
2010-11-24 14:00:00,56.03,56.07,56.03,56.05,26300.0,37.4922,37.5189,37.4922,37.5056,26300.0
2010-11-24 14:05:00,56.05,56.06,56.01,56.01,22500.0,37.5056,37.5122,37.4788,37.4788,22500.0
2010-11-24 14:10:00,56.02,56.02,55.91,55.94,21900.0,37.4855,37.4855,37.4119,37.432,21900.0
2010-11-24 14:15:00,55.94,55.94,55.89,55.89,13900.0,37.432,37.432,37.3985,37.3985,13900.0
2010-11-24 14:20:00,55.9,55.98,55.87,55.98,30300.0,37.4052,37.4587,37.3851,37.4587,30300.0
2010-11-24 14:25:00,55.98,56.02,55.98,56.02,29000.0,37.4587,37.4855,37.4587,37.4855,29000.0
2010-11-24 14:30:00,56.01,56.06,56.01,56.01,24900.0,37.4788,37.5122,37.4788,37.4788,24900.0
2010-11-24 14:35:00,56.02,56.05,56.01,56.04,19500.0,37.4855,37.5056,37.4788,37.4989,19500.0
2010-11-24 14:40:00,56.04,56.07,56.04,56.07,17100.0,37.4989,37.5189,37.4989,37.5189,17100.0
2010-11-24 14:45:00,56.07,56.09,56.07,56.08,12000.0,37.5189,37.5323,37.5189,37.5256,12000.0
2010-11-24 14:50:00,56.09,56.1,56.08,56.08,24600.0,37.5323,37.539,37.5256,37.5256,24600.0
2010-11-24 14:55:00,56.09,56.1,56.07,56.1,37000.0,37.5323,37.539,37.5189,37.539,37000.0
2010-11-24 15:00:00,56.09,56.17,56.08,56.17,35000.0,37.5323,37.5859,37.5256,37.5859,35000.0
2010-11-24 15:05:00,56.17,56.19,56.14,56.19,42800.0,37.5859,37.5992,37.5658,37.5992,42800.0
2010-11-24 15:10:00,56.19,56.2,56.16,56.17,41800.0,37.5992,37.6059,37.5792,37.5859,41800.0
2010-11-24 15:15:00,56.16,56.21,56.16,56.2,85900.0,37.5792,37.6126,37.5792,37.6059,85900.0
2010-11-24 15:20:00,56.21,56.28,56.2,56.24,78000.0,37.6126,37.6595,37.6059,37.6327,78000.0
2010-11-24 15:25:00,56.25,56.26,56.23,56.23,49900.0,37.6394,37.6461,37.626,37.626,49900.0
2010-11-24 15:30:00,56.23,56.24,56.15,56.16,73600.0,37.626,37.6327,37.5725,37.5792,73600.0
2010-11-24 15:35:00,56.17,56.17,56.11,56.15,50200.0,37.5859,37.5859,37.5457,37.5725,50200.0
2010-11-24 15:40:00,56.15,56.16,56.1,56.11,57500.0,37.5725,37.5792,37.539,37.5457,57500.0
2010-11-24 15:45:00,56.11,56.12,56.04,56.09,95500.0,37.5457,37.5524,37.4989,37.5323,95500.0
2010-11-24 15:50:00,56.08,56.2,56.08,56.2,74500.0,37.5256,37.6059,37.5256,37.6059,74500.0
2010-11-24 15:55:00,56.2,56.29,56.18,56.26,160300.0,37.6059,37.6662,37.5925,37.6461,160300.0
2010-11-26 09:30:00,55.79,55.8,55.46,55.48,66600.0,37.3316,37.3383,37.1108,37.1241,66600.0
2010-11-26 09:35:00,55.48,55.75,55.48,55.58,54000.0,37.1241,37.3048,37.1241,37.1911,54000.0
2010-11-26 09:40:00,55.59,55.63,55.47,55.56,56000.0,37.1978,37.2245,37.1175,37.1777,56000.0
2010-11-26 09:45:00,55.56,55.65,55.49,55.6,49200.0,37.1777,37.2379,37.1308,37.2044,49200.0
2010-11-26 09:50:00,55.61,55.75,55.61,55.66,17800.0,37.2111,37.3048,37.2111,37.2446,17800.0
2010-11-26 09:55:00,55.67,55.7,55.65,55.68,14500.0,37.2513,37.2714,37.2379,37.258,14500.0
2010-11-26 10:00:00,55.68,55.84,55.68,55.78,25400.0,37.258,37.365,37.258,37.3249,25400.0
2010-11-26 10:05:00,55.78,55.79,55.67,55.75,14300.0,37.3249,37.3316,37.2513,37.3048,14300.0
2010-11-26 10:10:00,55.76,55.85,55.76,55.82,13800.0,37.3115,37.3717,37.3115,37.3517,13800.0
2010-11-26 10:15:00,55.81,55.87,55.77,55.81,16000.0,37.345,37.3851,37.3182,37.345,16000.0
2010-11-26 10:20:00,55.81,55.89,55.75,55.76,12200.0,37.345,37.3985,37.3048,37.3115,12200.0
2010-11-26 10:25:00,55.76,55.76,55.68,55.75,18300.0,37.3115,37.3115,37.258,37.3048,18300.0
2010-11-26 10:30:00,55.76,55.78,55.63,55.69,18400.0,37.3115,37.3249,37.2245,37.2647,18400.0
2010-11-26 10:35:00,55.71,55.81,55.69,55.81,8600.0,37.278,37.345,37.2647,37.345,8600.0
2010-11-26 10:40:00,55.81,55.89,55.8,55.87,13800.0,37.345,37.3985,37.3383,37.3851,13800.0
2010-11-26 10:45:00,55.87,55.87,55.76,55.78,18500.0,37.3851,37.3851,37.3115,37.3249,18500.0
2010-11-26 10:50:00,55.78,55.79,55.69,55.72,14700.0,37.3249,37.3316,37.2647,37.2847,14700.0
2010-11-26 10:55:00,55.71,55.72,55.65,55.65,19200.0,37.278,37.2847,37.2379,37.2379,19200.0
2010-11-26 11:00:00,55.66,55.68,55.6,55.64,19600.0,37.2446,37.258,37.2044,37.2312,19600.0
2010-11-26 11:05:00,55.64,55.73,55.63,55.73,21600.0,37.2312,37.2914,37.2245,37.2914,21600.0
2010-11-26 11:10:00,55.73,55.74,55.65,55.73,10000.0,37.2914,37.2981,37.2379,37.2914,10000.0
2010-11-26 11:15:00,55.74,55.74,55.68,55.69,15000.0,37.2981,37.2981,37.258,37.2647,15000.0
2010-11-26 11:20:00,55.69,55.72,55.67,55.7,6300.0,37.2647,37.2847,37.2513,37.2714,6300.0
2010-11-26 11:25:00,55.71,55.72,55.62,55.64,14200.0,37.278,37.2847,37.2178,37.2312,14200.0
2010-11-26 11:30:00,55.65,55.68,55.64,55.65,8600.0,37.2379,37.258,37.2312,37.2379,8600.0
2010-11-26 11:35:00,55.64,55.68,55.61,55.65,10000.0,37.2312,37.258,37.2111,37.2379,10000.0
2010-11-26 11:40:00,55.66,55.66,55.54,55.54,24500.0,37.2446,37.2446,37.1643,37.1643,24500.0
2010-11-26 11:45:00,55.54,55.63,55.51,55.63,8900.0,37.1643,37.2245,37.1442,37.2245,8900.0
2010-11-26 11:50:00,55.63,55.68,55.63,55.65,9000.0,37.2245,37.258,37.2245,37.2379,9000.0
2010-11-26 11:55:00,55.66,55.66,55.59,55.65,14800.0,37.2446,37.2446,37.1978,37.2379,14800.0
2010-11-26 12:00:00,55.65,55.66,55.55,55.59,19500.0,37.2379,37.2446,37.171,37.1978,19500.0
2010-11-26 12:05:00,55.61,55.65,55.58,55.6,16300.0,37.2111,37.2379,37.1911,37.2044,16300.0
2010-11-26 12:10:00,55.59,55.59,55.53,55.53,18100.0,37.1978,37.1978,37.1576,37.1576,18100.0
2010-11-26 12:15:00,55.54,55.56,55.52,55.54,44600.0,37.1643,37.1777,37.1509,37.1643,44600.0
2010-11-26 12:20:00,55.55,55.6,55.54,55.6,21100.0,37.171,37.2044,37.1643,37.2044,21100.0
2010-11-26 12:25:00,55.6,55.69,55.6,55.68,22800.0,37.2044,37.2647,37.2044,37.258,22800.0
2010-11-26 12:30:00,55.67,55.7,55.67,55.69,11900.0,37.2513,37.2714,37.2513,37.2647,11900.0
2010-11-26 12:35:00,55.7,55.75,55.7,55.75,9800.0,37.2714,37.3048,37.2714,37.3048,9800.0
2010-11-26 12:40:00,55.74,55.76,55.67,55.68,41600.0,37.2981,37.3115,37.2513,37.258,41600.0
2010-11-26 12:45:00,55.69,55.73,55.66,55.7,33200.0,37.2647,37.2914,37.2446,37.2714,33200.0
2010-11-26 12:50:00,55.7,55.71,55.68,55.7,34200.0,37.2714,37.278,37.258,37.2714,34200.0
2010-11-26 12:55:00,55.71,55.71,55.6,55.61,68400.0,37.278,37.278,37.2044,37.2111,68400.0
2010-11-29 09:30:00,55.42,55.42,55.0,55.08,76700.0,37.084,37.084,36.803,36.8565,76700.0
2010-11-29 09:35:00,55.11,55.21,55.07,55.13,58900.0,36.8766,36.9435,36.8498,36.8899,58900.0
2010-11-29 09:40:00,55.12,55.13,54.99,55.07,64700.0,36.8833,36.8899,36.7963,36.8498,64700.0
2010-11-29 09:45:00,55.07,55.18,55.04,55.04,53000.0,36.8498,36.9234,36.8297,36.8297,53000.0
2010-11-29 09:50:00,55.03,55.12,54.88,54.88,35500.0,36.823,36.8833,36.7227,36.7227,35500.0
2010-11-29 09:55:00,54.88,54.92,54.63,54.8,48400.0,36.7227,36.7494,36.5554,36.6691,48400.0
2010-11-29 10:00:00,54.8,54.86,54.69,54.7,94300.0,36.6691,36.7093,36.5955,36.6022,94300.0
2010-11-29 10:05:00,54.68,54.85,54.67,54.76,34900.0,36.5888,36.7026,36.5821,36.6424,34900.0
2010-11-29 10:10:00,54.78,54.95,54.76,54.93,40600.0,36.6557,36.7695,36.6424,36.7561,40600.0
2010-11-29 10:15:00,54.93,54.99,54.89,54.93,38500.0,36.7561,36.7963,36.7293,36.7561,38500.0
2010-11-29 10:20:00,54.92,55.0,54.91,54.96,30100.0,36.7494,36.803,36.7427,36.7762,30100.0
2010-11-29 10:25:00,54.96,54.97,54.82,54.82,21500.0,36.7762,36.7829,36.6825,36.6825,21500.0
2010-11-29 10:30:00,54.83,55.1,54.83,55.06,109300.0,36.6892,36.8699,36.6892,36.8431,109300.0
2010-11-29 10:35:00,55.06,55.07,54.99,55.01,20800.0,36.8431,36.8498,36.7963,36.8096,20800.0
2010-11-29 10:40:00,55.01,55.14,55.0,55.01,36200.0,36.8096,36.8966,36.803,36.8096,36200.0
2010-11-29 10:45:00,55.0,55.06,54.94,54.97,35000.0,36.803,36.8431,36.7628,36.7829,35000.0
2010-11-29 10:50:00,54.97,55.04,54.9,54.92,25300.0,36.7829,36.8297,36.736,36.7494,25300.0
2010-11-29 10:55:00,54.91,54.92,54.84,54.89,27400.0,36.7427,36.7494,36.6959,36.7293,27400.0
2010-11-29 11:00:00,54.89,54.95,54.85,54.92,28300.0,36.7293,36.7695,36.7026,36.7494,28300.0
2010-11-29 11:05:00,54.94,55.06,54.93,55.06,36900.0,36.7628,36.8431,36.7561,36.8431,36900.0
2010-11-29 11:10:00,55.05,55.13,54.98,55.12,29500.0,36.8364,36.8899,36.7896,36.8833,29500.0
2010-11-29 11:15:00,55.12,55.16,55.08,55.09,72800.0,36.8833,36.91,36.8565,36.8632,72800.0
2010-11-29 11:20:00,55.09,55.18,55.04,55.04,32700.0,36.8632,36.9234,36.8297,36.8297,32700.0
2010-11-29 11:25:00,55.04,55.17,55.01,55.13,25800.0,36.8297,36.9167,36.8096,36.8899,25800.0
2010-11-29 11:30:00,55.12,55.16,54.99,55.01,17000.0,36.8833,36.91,36.7963,36.8096,17000.0
2010-11-29 11:35:00,55.01,55.01,54.94,54.94,14800.0,36.8096,36.8096,36.7628,36.7628,14800.0
2010-11-29 11:40:00,54.93,54.94,54.8,54.82,20200.0,36.7561,36.7628,36.6691,36.6825,20200.0
2010-11-29 11:45:00,54.82,54.87,54.8,54.84,19300.0,36.6825,36.716,36.6691,36.6959,19300.0
2010-11-29 11:50:00,54.84,54.84,54.76,54.8,10900.0,36.6959,36.6959,36.6424,36.6691,10900.0
2010-11-29 11:55:00,54.79,54.94,54.79,54.92,15800.0,36.6624,36.7628,36.6624,36.7494,15800.0
2010-11-29 12:00:00,54.91,54.99,54.91,54.97,23400.0,36.7427,36.7963,36.7427,36.7829,23400.0
2010-11-29 12:05:00,54.96,55.1,54.96,55.09,12700.0,36.7762,36.8699,36.7762,36.8632,12700.0
2010-11-29 12:10:00,55.1,55.13,55.08,55.08,17500.0,36.8699,36.8899,36.8565,36.8565,17500.0
2010-11-29 12:15:00,55.08,55.08,54.97,54.97,21100.0,36.8565,36.8565,36.7829,36.7829,21100.0
2010-11-29 12:20:00,54.97,55.07,54.97,55.0,20600.0,36.7829,36.8498,36.7829,36.803,20600.0
2010-11-29 12:25:00,55.0,55.04,54.98,55.0,25000.0,36.803,36.8297,36.7896,36.803,25000.0
2010-11-29 12:30:00,55.0,55.01,54.97,55.0,20600.0,36.803,36.8096,36.7829,36.803,20600.0
2010-11-29 12:35:00,55.0,55.1,55.0,55.06,25400.0,36.803,36.8699,36.803,36.8431,25400.0
2010-11-29 12:40:00,55.07,55.18,55.07,55.11,21800.0,36.8498,36.9234,36.8498,36.8766,21800.0
2010-11-29 12:45:00,55.12,55.15,55.04,55.07,36300.0,36.8833,36.9033,36.8297,36.8498,36300.0
2010-11-29 12:50:00,55.08,55.08,54.99,55.04,26200.0,36.8565,36.8565,36.7963,36.8297,26200.0
2010-11-29 12:55:00,55.04,55.05,55.0,55.03,17000.0,36.8297,36.8364,36.803,36.823,17000.0
2010-11-29 13:00:00,55.03,55.03,54.99,55.0,15800.0,36.823,36.823,36.7963,36.803,15800.0
2010-11-29 13:05:00,55.0,55.01,54.92,54.94,13200.0,36.803,36.8096,36.7494,36.7628,13200.0
2010-11-29 13:10:00,54.95,54.99,54.92,54.97,17600.0,36.7695,36.7963,36.7494,36.7829,17600.0
2010-11-29 13:15:00,54.98,55.0,54.97,54.97,8300.0,36.7896,36.803,36.7829,36.7829,8300.0
2010-11-29 13:20:00,54.98,55.0,54.96,54.98,8700.0,36.7896,36.803,36.7762,36.7896,8700.0
2010-11-29 13:25:00,54.99,54.99,54.91,54.93,16600.0,36.7963,36.7963,36.7427,36.7561,16600.0
2010-11-29 13:30:00,54.94,54.96,54.91,54.92,23000.0,36.7628,36.7762,36.7427,36.7494,23000.0
2010-11-29 13:35:00,54.91,54.92,54.87,54.87,13000.0,36.7427,36.7494,36.716,36.716,13000.0
2010-11-29 13:40:00,54.86,54.96,54.86,54.95,11200.0,36.7093,36.7762,36.7093,36.7695,11200.0
2010-11-29 13:45:00,54.96,55.01,54.91,54.99,17900.0,36.7762,36.8096,36.7427,36.7963,17900.0
2010-11-29 13:50:00,55.0,55.01,54.98,54.99,9100.0,36.803,36.8096,36.7896,36.7963,9100.0
2010-11-29 13:55:00,54.99,54.99,54.95,54.97,10600.0,36.7963,36.7963,36.7695,36.7829,10600.0
2010-11-29 14:00:00,54.97,55.0,54.96,55.0,16900.0,36.7829,36.803,36.7762,36.803,16900.0
2010-11-29 14:05:00,54.99,54.99,54.93,54.98,13100.0,36.7963,36.7963,36.7561,36.7896,13100.0
2010-11-29 14:10:00,54.99,55.01,54.94,54.98,24500.0,36.7963,36.8096,36.7628,36.7896,24500.0
2010-11-29 14:15:00,54.97,55.04,54.97,55.0,14000.0,36.7829,36.8297,36.7829,36.803,14000.0
2010-11-29 14:20:00,55.01,55.03,54.95,54.96,20300.0,36.8096,36.823,36.7695,36.7762,20300.0
2010-11-29 14:25:00,54.96,55.14,54.96,55.13,29300.0,36.7762,36.8966,36.7762,36.8899,29300.0
2010-11-29 14:30:00,55.13,55.19,55.13,55.14,54200.0,36.8899,36.9301,36.8899,36.8966,54200.0
2010-11-29 14:35:00,55.13,55.19,55.11,55.17,55900.0,36.8899,36.9301,36.8766,36.9167,55900.0
2010-11-29 14:40:00,55.16,55.22,55.15,55.19,23000.0,36.91,36.9502,36.9033,36.9301,23000.0
2010-11-29 14:45:00,55.2,55.26,55.2,55.25,34100.0,36.9368,36.9769,36.9368,36.9702,34100.0
2010-11-29 14:50:00,55.25,55.25,55.14,55.16,36300.0,36.9702,36.9702,36.8966,36.91,36300.0
2010-11-29 14:55:00,55.17,55.29,55.17,55.27,37800.0,36.9167,36.997,36.9167,36.9836,37800.0
2010-11-29 15:00:00,55.27,55.33,55.25,55.32,70000.0,36.9836,37.0238,36.9702,37.0171,70000.0
2010-11-29 15:05:00,55.32,55.37,55.3,55.34,51500.0,37.0171,37.0505,37.0037,37.0305,51500.0
2010-11-29 15:10:00,55.34,55.34,55.29,55.33,65800.0,37.0305,37.0305,36.997,37.0238,65800.0
2010-11-29 15:15:00,55.33,55.42,55.32,55.42,73900.0,37.0238,37.084,37.0171,37.084,73900.0
2010-11-29 15:20:00,55.41,55.42,55.32,55.34,71200.0,37.0773,37.084,37.0171,37.0305,71200.0
2010-11-29 15:25:00,55.33,55.37,55.32,55.34,51200.0,37.0238,37.0505,37.0171,37.0305,51200.0
2010-11-29 15:30:00,55.34,55.34,55.26,55.28,65900.0,37.0305,37.0305,36.9769,36.9903,65900.0
2010-11-29 15:35:00,55.28,55.39,55.26,55.39,91800.0,36.9903,37.0639,36.9769,37.0639,91800.0
2010-11-29 15:40:00,55.39,55.45,55.37,55.43,74500.0,37.0639,37.1041,37.0505,37.0907,74500.0
2010-11-29 15:45:00,55.42,55.49,55.41,55.44,99400.0,37.084,37.1308,37.0773,37.0974,99400.0
2010-11-29 15:50:00,55.43,55.45,55.34,55.35,64800.0,37.0907,37.1041,37.0305,37.0372,64800.0
2010-11-29 15:55:00,55.34,55.42,55.34,55.38,98900.0,37.0305,37.084,37.0305,37.0572,98900.0
2010-11-30 09:30:00,54.59,54.75,54.5,54.52,138800.0,36.5286,36.6357,36.4684,36.4818,138800.0
2010-11-30 09:35:00,54.5,54.64,54.49,54.55,71600.0,36.4684,36.5621,36.4617,36.5018,71600.0
2010-11-30 09:40:00,54.54,54.69,54.3,54.61,68400.0,36.4951,36.5955,36.3346,36.542,68400.0
2010-11-30 09:45:00,54.6,54.84,54.52,54.63,64100.0,36.5353,36.6959,36.4818,36.5554,64100.0
2010-11-30 09:50:00,54.63,54.64,54.52,54.55,41900.0,36.5554,36.5621,36.4818,36.5018,41900.0
2010-11-30 09:55:00,54.56,54.84,54.56,54.83,36900.0,36.5085,36.6959,36.5085,36.6892,36900.0
2010-11-30 10:00:00,54.84,54.96,54.76,54.79,95800.0,36.6959,36.7762,36.6424,36.6624,95800.0
2010-11-30 10:05:00,54.79,54.82,54.71,54.72,50900.0,36.6624,36.6825,36.6089,36.6156,50900.0
2010-11-30 10:10:00,54.72,54.79,54.69,54.78,24000.0,36.6156,36.6624,36.5955,36.6557,24000.0
2010-11-30 10:15:00,54.79,54.95,54.79,54.84,54300.0,36.6624,36.7695,36.6624,36.6959,54300.0
2010-11-30 10:20:00,54.84,54.95,54.79,54.94,34100.0,36.6959,36.7695,36.6624,36.7628,34100.0
2010-11-30 10:25:00,54.95,55.01,54.9,55.0,40600.0,36.7695,36.8096,36.736,36.803,40600.0
2010-11-30 10:30:00,55.0,55.0,54.79,54.8,55800.0,36.803,36.803,36.6624,36.6691,55800.0
2010-11-30 10:35:00,54.8,54.85,54.77,54.83,65100.0,36.6691,36.7026,36.6491,36.6892,65100.0
2010-11-30 10:40:00,54.83,54.84,54.76,54.78,57200.0,36.6892,36.6959,36.6424,36.6557,57200.0
2010-11-30 10:45:00,54.78,54.8,54.65,54.8,40700.0,36.6557,36.6691,36.5688,36.6691,40700.0
2010-11-30 10:50:00,54.78,54.79,54.64,54.69,44700.0,36.6557,36.6624,36.5621,36.5955,44700.0
2010-11-30 10:55:00,54.68,54.82,54.67,54.81,40600.0,36.5888,36.6825,36.5821,36.6758,40600.0
2010-11-30 11:00:00,54.8,54.83,54.73,54.8,49800.0,36.6691,36.6892,36.6223,36.6691,49800.0
2010-11-30 11:05:00,54.79,54.79,54.68,54.7,28500.0,36.6624,36.6624,36.5888,36.6022,28500.0
2010-11-30 11:10:00,54.71,54.75,54.61,54.61,29800.0,36.6089,36.6357,36.542,36.542,29800.0
2010-11-30 11:15:00,54.6,54.75,54.58,54.73,39300.0,36.5353,36.6357,36.5219,36.6223,39300.0
2010-11-30 11:20:00,54.73,54.77,54.67,54.7,29200.0,36.6223,36.6491,36.5821,36.6022,29200.0
2010-11-30 11:25:00,54.7,54.73,54.66,54.67,22300.0,36.6022,36.6223,36.5754,36.5821,22300.0
2010-11-30 11:30:00,54.67,54.69,54.6,54.64,35000.0,36.5821,36.5955,36.5353,36.5621,35000.0
2010-11-30 11:35:00,54.63,54.68,54.62,54.68,29800.0,36.5554,36.5888,36.5487,36.5888,29800.0
2010-11-30 11:40:00,54.68,54.8,54.67,54.79,24700.0,36.5888,36.6691,36.5821,36.6624,24700.0
2010-11-30 11:45:00,54.79,54.8,54.67,54.67,19700.0,36.6624,36.6691,36.5821,36.5821,19700.0
2010-11-30 11:50:00,54.68,54.7,54.63,54.69,13000.0,36.5888,36.6022,36.5554,36.5955,13000.0
2010-11-30 11:55:00,54.68,54.85,54.66,54.78,27800.0,36.5888,36.7026,36.5754,36.6557,27800.0
2010-11-30 12:00:00,54.79,54.85,54.76,54.82,15000.0,36.6624,36.7026,36.6424,36.6825,15000.0
2010-11-30 12:05:00,54.82,54.83,54.74,54.74,33400.0,36.6825,36.6892,36.629,36.629,33400.0
2010-11-30 12:10:00,54.74,54.83,54.71,54.83,119600.0,36.629,36.6892,36.6089,36.6892,119600.0
2010-11-30 12:15:00,54.83,54.84,54.78,54.78,33400.0,36.6892,36.6959,36.6557,36.6557,33400.0
2010-11-30 12:20:00,54.78,54.83,54.75,54.8,22800.0,36.6557,36.6892,36.6357,36.6691,22800.0
2010-11-30 12:25:00,54.8,54.82,54.76,54.79,19900.0,36.6691,36.6825,36.6424,36.6624,19900.0
2010-11-30 12:30:00,54.78,54.84,54.75,54.77,30900.0,36.6557,36.6959,36.6357,36.6491,30900.0
2010-11-30 12:35:00,54.75,54.8,54.73,54.77,11600.0,36.6357,36.6691,36.6223,36.6491,11600.0
2010-11-30 12:40:00,54.77,54.85,54.73,54.85,17500.0,36.6491,36.7026,36.6223,36.7026,17500.0
2010-11-30 12:45:00,54.86,54.92,54.86,54.89,15500.0,36.7093,36.7494,36.7093,36.7293,15500.0
2010-11-30 12:50:00,54.88,54.96,54.88,54.94,18200.0,36.7227,36.7762,36.7227,36.7628,18200.0
2010-11-30 12:55:00,54.93,54.95,54.9,54.91,13700.0,36.7561,36.7695,36.736,36.7427,13700.0
2010-11-30 13:00:00,54.91,55.18,54.9,55.17,101300.0,36.7427,36.9234,36.736,36.9167,101300.0
2010-11-30 13:05:00,55.17,55.17,55.08,55.12,31900.0,36.9167,36.9167,36.8565,36.8833,31900.0
2010-11-30 13:10:00,55.11,55.17,55.11,55.16,11200.0,36.8766,36.9167,36.8766,36.91,11200.0
2010-11-30 13:15:00,55.17,55.19,55.11,55.18,43300.0,36.9167,36.9301,36.8766,36.9234,43300.0
2010-11-30 13:20:00,55.17,55.26,55.17,55.24,21600.0,36.9167,36.9769,36.9167,36.9636,21600.0
2010-11-30 13:25:00,55.24,55.26,55.2,55.2,15200.0,36.9636,36.9769,36.9368,36.9368,15200.0
2010-11-30 13:30:00,55.2,55.25,55.2,55.2,17000.0,36.9368,36.9702,36.9368,36.9368,17000.0
2010-11-30 13:35:00,55.19,55.28,55.19,55.21,23300.0,36.9301,36.9903,36.9301,36.9435,23300.0
2010-11-30 13:40:00,55.22,55.24,55.08,55.08,19700.0,36.9502,36.9636,36.8565,36.8565,19700.0
2010-11-30 13:45:00,55.08,55.17,55.08,55.15,23300.0,36.8565,36.9167,36.8565,36.9033,23300.0
2010-11-30 13:50:00,55.15,55.15,55.04,55.12,50200.0,36.9033,36.9033,36.8297,36.8833,50200.0
2010-11-30 13:55:00,55.12,55.15,55.1,55.13,25500.0,36.8833,36.9033,36.8699,36.8899,25500.0
2010-11-30 14:00:00,55.12,55.22,55.12,55.14,31000.0,36.8833,36.9502,36.8833,36.8966,31000.0
2010-11-30 14:05:00,55.14,55.21,55.12,55.19,32600.0,36.8966,36.9435,36.8833,36.9301,32600.0
2010-11-30 14:10:00,55.2,55.22,55.17,55.17,22300.0,36.9368,36.9502,36.9167,36.9167,22300.0
2010-11-30 14:15:00,55.18,55.18,55.06,55.16,58800.0,36.9234,36.9234,36.8431,36.91,58800.0
2010-11-30 14:20:00,55.15,55.17,55.06,55.07,33200.0,36.9033,36.9167,36.8431,36.8498,33200.0
2010-11-30 14:25:00,55.06,55.11,54.95,55.0,70400.0,36.8431,36.8766,36.7695,36.803,70400.0
2010-11-30 14:30:00,55.0,55.03,54.94,54.96,58200.0,36.803,36.823,36.7628,36.7762,58200.0
2010-11-30 14:35:00,54.96,55.1,54.95,55.04,55500.0,36.7762,36.8699,36.7695,36.8297,55500.0
2010-11-30 14:40:00,55.03,55.1,55.0,55.09,54100.0,36.823,36.8699,36.803,36.8632,54100.0
2010-11-30 14:45:00,55.08,55.21,55.08,55.21,62900.0,36.8565,36.9435,36.8565,36.9435,62900.0
2010-11-30 14:50:00,55.21,55.24,55.15,55.19,46800.0,36.9435,36.9636,36.9033,36.9301,46800.0
2010-11-30 14:55:00,55.19,55.36,55.19,55.25,46900.0,36.9301,37.0438,36.9301,36.9702,46900.0
2010-11-30 15:00:00,55.25,55.3,55.23,55.29,47500.0,36.9702,37.0037,36.9569,36.997,47500.0
2010-11-30 15:05:00,55.29,55.29,55.19,55.21,34900.0,36.997,36.997,36.9301,36.9435,34900.0
2010-11-30 15:10:00,55.21,55.21,55.12,55.18,55300.0,36.9435,36.9435,36.8833,36.9234,55300.0
2010-11-30 15:15:00,55.18,55.18,55.09,55.11,214800.0,36.9234,36.9234,36.8632,36.8766,214800.0
2010-11-30 15:20:00,55.1,55.16,55.1,55.12,138400.0,36.8699,36.91,36.8699,36.8833,138400.0
2010-11-30 15:25:00,55.13,55.15,55.08,55.13,229300.0,36.8899,36.9033,36.8565,36.8899,229300.0
2010-11-30 15:30:00,55.13,55.15,55.08,55.08,114400.0,36.8899,36.9033,36.8565,36.8565,114400.0
2010-11-30 15:35:00,55.07,55.14,55.07,55.11,100300.0,36.8498,36.8966,36.8498,36.8766,100300.0
2010-11-30 15:40:00,55.11,55.12,55.03,55.08,173000.0,36.8766,36.8833,36.823,36.8565,173000.0
2010-11-30 15:45:00,55.07,55.12,55.03,55.04,137100.0,36.8498,36.8833,36.823,36.8297,137100.0
2010-11-30 15:50:00,55.03,55.18,55.02,55.11,181400.0,36.823,36.9234,36.8163,36.8766,181400.0
2010-11-30 15:55:00,55.1,55.14,55.04,55.04,208300.0,36.8699,36.8966,36.8297,36.8297,208300.0
2010-12-01 09:30:00,55.93,56.02,55.86,55.92,119800.0,37.4253,37.4855,37.3784,37.4186,119800.0
2010-12-01 09:35:00,55.95,55.99,55.84,55.88,156100.0,37.4386,37.4654,37.365,37.3918,156100.0
2010-12-01 09:40:00,55.89,55.98,55.85,55.97,65500.0,37.3985,37.4587,37.3717,37.452,65500.0
2010-12-01 09:45:00,55.97,56.07,55.9,55.95,56000.0,37.452,37.5189,37.4052,37.4386,56000.0
2010-12-01 09:50:00,55.96,56.03,55.95,55.98,48600.0,37.4453,37.4922,37.4386,37.4587,48600.0
2010-12-01 09:55:00,55.99,56.03,55.97,56.0,86200.0,37.4654,37.4922,37.452,37.4721,86200.0
2010-12-01 10:00:00,56.0,56.07,55.86,55.98,95200.0,37.4721,37.5189,37.3784,37.4587,95200.0
2010-12-01 10:05:00,55.98,55.99,55.84,55.89,106200.0,37.4587,37.4654,37.365,37.3985,106200.0
2010-12-01 10:10:00,55.89,55.9,55.82,55.85,51200.0,37.3985,37.4052,37.3517,37.3717,51200.0
2010-12-01 10:15:00,55.86,55.88,55.74,55.77,61900.0,37.3784,37.3918,37.2981,37.3182,61900.0
2010-12-01 10:20:00,55.76,55.8,55.74,55.76,53900.0,37.3115,37.3383,37.2981,37.3115,53900.0
2010-12-01 10:25:00,55.76,55.78,55.74,55.75,109000.0,37.3115,37.3249,37.2981,37.3048,109000.0
2010-12-01 10:30:00,55.74,55.77,55.72,55.74,56700.0,37.2981,37.3182,37.2847,37.2981,56700.0
2010-12-01 10:35:00,55.74,55.85,55.73,55.85,35800.0,37.2981,37.3717,37.2914,37.3717,35800.0
2010-12-01 10:40:00,55.85,55.93,55.85,55.92,34000.0,37.3717,37.4253,37.3717,37.4186,34000.0
2010-12-01 10:45:00,55.92,55.96,55.88,55.89,48000.0,37.4186,37.4453,37.3918,37.3985,48000.0
2010-12-01 10:50:00,55.88,55.89,55.75,55.76,33600.0,37.3918,37.3985,37.3048,37.3115,33600.0
2010-12-01 10:55:00,55.75,55.86,55.75,55.8,103200.0,37.3048,37.3784,37.3048,37.3383,103200.0
2010-12-01 11:00:00,55.8,55.81,55.73,55.75,41200.0,37.3383,37.345,37.2914,37.3048,41200.0
2010-12-01 11:05:00,55.74,55.81,55.7,55.8,41300.0,37.2981,37.345,37.2714,37.3383,41300.0
2010-12-01 11:10:00,55.81,55.87,55.8,55.85,25600.0,37.345,37.3851,37.3383,37.3717,25600.0
2010-12-01 11:15:00,55.83,55.84,55.77,55.81,33500.0,37.3583,37.365,37.3182,37.345,33500.0
2010-12-01 11:20:00,55.79,55.81,55.76,55.81,23400.0,37.3316,37.345,37.3115,37.345,23400.0
2010-12-01 11:25:00,55.8,55.81,55.77,55.8,34400.0,37.3383,37.345,37.3182,37.3383,34400.0
2010-12-01 11:30:00,55.8,55.81,55.76,55.8,35700.0,37.3383,37.345,37.3115,37.3383,35700.0
2010-12-01 11:35:00,55.79,55.8,55.74,55.75,38200.0,37.3316,37.3383,37.2981,37.3048,38200.0
2010-12-01 11:40:00,55.75,55.78,55.74,55.77,19400.0,37.3048,37.3249,37.2981,37.3182,19400.0
2010-12-01 11:45:00,55.77,55.8,55.77,55.78,38900.0,37.3182,37.3383,37.3182,37.3249,38900.0
2010-12-01 11:50:00,55.78,55.89,55.78,55.86,182400.0,37.3249,37.3985,37.3249,37.3784,182400.0
2010-12-01 11:55:00,55.85,56.0,55.82,55.89,176600.0,37.3717,37.4721,37.3517,37.3985,176600.0
2010-12-01 12:00:00,55.9,55.97,55.89,55.92,65800.0,37.4052,37.452,37.3985,37.4186,65800.0
2010-12-01 12:05:00,55.92,55.93,55.87,55.89,51400.0,37.4186,37.4253,37.3851,37.3985,51400.0
2010-12-01 12:10:00,55.89,55.91,55.87,55.88,41600.0,37.3985,37.4119,37.3851,37.3918,41600.0
2010-12-01 12:15:00,55.88,55.88,55.81,55.82,40100.0,37.3918,37.3918,37.345,37.3517,40100.0
2010-12-01 12:20:00,55.82,55.85,55.8,55.84,42000.0,37.3517,37.3717,37.3383,37.365,42000.0
2010-12-01 12:25:00,55.84,55.86,55.83,55.85,24100.0,37.365,37.3784,37.3583,37.3717,24100.0
2010-12-01 12:30:00,55.85,55.88,55.85,55.85,100500.0,37.3717,37.3918,37.3717,37.3717,100500.0
2010-12-01 12:35:00,55.86,55.86,55.82,55.85,32900.0,37.3784,37.3784,37.3517,37.3717,32900.0
2010-12-01 12:40:00,55.85,55.97,55.85,55.96,36900.0,37.3717,37.452,37.3717,37.4453,36900.0
2010-12-01 12:45:00,55.95,55.96,55.89,55.9,50300.0,37.4386,37.4453,37.3985,37.4052,50300.0
2010-12-01 12:50:00,55.9,55.96,55.89,55.96,54500.0,37.4052,37.4453,37.3985,37.4453,54500.0
2010-12-01 12:55:00,55.96,55.97,55.9,55.94,52100.0,37.4453,37.452,37.4052,37.432,52100.0
2010-12-01 13:00:00,55.94,55.97,55.93,55.94,30100.0,37.432,37.452,37.4253,37.432,30100.0
2010-12-01 13:05:00,55.94,55.96,55.93,55.94,22400.0,37.432,37.4453,37.4253,37.432,22400.0
2010-12-01 13:10:00,55.93,55.96,55.93,55.95,99800.0,37.4253,37.4453,37.4253,37.4386,99800.0
2010-12-01 13:15:00,55.96,55.97,55.81,55.82,60300.0,37.4453,37.452,37.345,37.3517,60300.0
2010-12-01 13:20:00,55.84,55.92,55.81,55.92,28200.0,37.365,37.4186,37.345,37.4186,28200.0
2010-12-01 13:25:00,55.92,55.92,55.83,55.89,29600.0,37.4186,37.4186,37.3583,37.3985,29600.0
2010-12-01 13:30:00,55.89,55.93,55.86,55.89,40800.0,37.3985,37.4253,37.3784,37.3985,40800.0
2010-12-01 13:35:00,55.9,55.94,55.87,55.92,32800.0,37.4052,37.432,37.3851,37.4186,32800.0
2010-12-01 13:40:00,55.91,55.92,55.88,55.92,29700.0,37.4119,37.4186,37.3918,37.4186,29700.0
2010-12-01 13:45:00,55.92,55.92,55.89,55.9,28800.0,37.4186,37.4186,37.3985,37.4052,28800.0
2010-12-01 13:50:00,55.9,55.99,55.89,55.99,43300.0,37.4052,37.4654,37.3985,37.4654,43300.0
2010-12-01 13:55:00,55.98,56.08,55.98,56.05,49900.0,37.4587,37.5256,37.4587,37.5056,49900.0
2010-12-01 14:00:00,56.04,56.07,55.97,55.98,50500.0,37.4989,37.5189,37.452,37.4587,50500.0
2010-12-01 14:05:00,55.98,56.01,55.97,55.98,27100.0,37.4587,37.4788,37.452,37.4587,27100.0
2010-12-01 14:10:00,55.98,56.02,55.97,56.01,35700.0,37.4587,37.4855,37.452,37.4788,35700.0
2010-12-01 14:15:00,56.01,56.06,55.96,56.05,87900.0,37.4788,37.5122,37.4453,37.5056,87900.0
2010-12-01 14:20:00,56.05,56.06,55.98,55.98,84700.0,37.5056,37.5122,37.4587,37.4587,84700.0
2010-12-01 14:25:00,55.98,56.02,55.97,56.0,44200.0,37.4587,37.4855,37.452,37.4721,44200.0
2010-12-01 14:30:00,56.0,56.02,55.96,55.96,60900.0,37.4721,37.4855,37.4453,37.4453,60900.0
2010-12-01 14:35:00,55.97,55.99,55.96,55.97,37700.0,37.452,37.4654,37.4453,37.452,37700.0
2010-12-01 14:40:00,55.97,55.98,55.95,55.97,89500.0,37.452,37.4587,37.4386,37.452,89500.0
2010-12-01 14:45:00,55.98,56.0,55.95,55.98,45100.0,37.4587,37.4721,37.4386,37.4587,45100.0
2010-12-01 14:50:00,55.97,55.98,55.97,55.97,12100.0,37.452,37.4587,37.452,37.452,12100.0
2010-12-01 14:55:00,55.98,56.01,55.97,56.0,52200.0,37.4587,37.4788,37.452,37.4721,52200.0
2010-12-01 15:00:00,56.0,56.0,55.87,55.87,88000.0,37.4721,37.4721,37.3851,37.3851,88000.0
2010-12-01 15:05:00,55.88,55.91,55.87,55.9,26400.0,37.3918,37.4119,37.3851,37.4052,26400.0
2010-12-01 15:10:00,55.91,55.94,55.85,55.86,46800.0,37.4119,37.432,37.3717,37.3784,46800.0
2010-12-01 15:15:00,55.87,55.89,55.83,55.84,45100.0,37.3851,37.3985,37.3583,37.365,45100.0
2010-12-01 15:20:00,55.85,55.86,55.84,55.84,73500.0,37.3717,37.3784,37.365,37.365,73500.0
2010-12-01 15:25:00,55.85,55.9,55.83,55.88,55100.0,37.3717,37.4052,37.3583,37.3918,55100.0
2010-12-01 15:30:00,55.88,55.94,55.83,55.85,112100.0,37.3918,37.432,37.3583,37.3717,112100.0
2010-12-01 15:35:00,55.85,55.93,55.84,55.92,95300.0,37.3717,37.4253,37.365,37.4186,95300.0
2010-12-01 15:40:00,55.92,55.93,55.9,55.92,67600.0,37.4186,37.4253,37.4052,37.4186,67600.0
2010-12-01 15:45:00,55.92,55.93,55.84,55.89,154500.0,37.4186,37.4253,37.365,37.3985,154500.0
2010-12-01 15:50:00,55.89,55.91,55.83,55.86,189000.0,37.3985,37.4119,37.3583,37.3784,189000.0
2010-12-01 15:55:00,55.85,55.99,55.85,55.97,353800.0,37.3717,37.4654,37.3717,37.452,353800.0
2010-12-02 09:30:00,56.13,56.13,55.97,56.06,133800.0,37.5591,37.5591,37.452,37.5122,133800.0
2010-12-02 09:35:00,56.08,56.1,56.02,56.07,44800.0,37.5256,37.539,37.4855,37.5189,44800.0
2010-12-02 09:40:00,56.07,56.18,56.03,56.05,122500.0,37.5189,37.5925,37.4922,37.5056,122500.0
2010-12-02 09:45:00,56.05,56.1,56.0,56.01,144300.0,37.5056,37.539,37.4721,37.4788,144300.0
2010-12-02 09:50:00,56.0,56.12,55.94,55.94,197500.0,37.4721,37.5524,37.432,37.432,197500.0
2010-12-02 09:55:00,55.95,56.17,55.95,56.17,79900.0,37.4386,37.5859,37.4386,37.5859,79900.0
2010-12-02 10:00:00,56.18,56.3,56.13,56.25,116300.0,37.5925,37.6728,37.5591,37.6394,116300.0
2010-12-02 10:05:00,56.25,56.33,56.19,56.2,72700.0,37.6394,37.6929,37.5992,37.6059,72700.0
2010-12-02 10:10:00,56.19,56.32,56.19,56.31,40700.0,37.5992,37.6862,37.5992,37.6795,40700.0
2010-12-02 10:15:00,56.31,56.38,56.29,56.35,54900.0,37.6795,37.7264,37.6662,37.7063,54900.0
2010-12-02 10:20:00,56.35,56.48,56.31,56.48,30100.0,37.7063,37.7933,37.6795,37.7933,30100.0
2010-12-02 10:25:00,56.48,56.55,56.43,56.48,43100.0,37.7933,37.8401,37.7598,37.7933,43100.0
2010-12-02 10:30:00,56.48,56.63,56.47,56.62,48000.0,37.7933,37.8937,37.7866,37.887,48000.0
2010-12-02 10:35:00,56.62,56.62,56.53,56.57,36200.0,37.887,37.887,37.8267,37.8535,36200.0
2010-12-02 10:40:00,56.58,56.68,56.55,56.6,66600.0,37.8602,37.9271,37.8401,37.8736,66600.0
2010-12-02 10:45:00,56.62,56.67,56.52,56.61,36400.0,37.887,37.9204,37.8201,37.8803,36400.0
2010-12-02 10:50:00,56.61,56.79,56.61,56.76,91800.0,37.8803,38.0007,37.8803,37.9807,91800.0
2010-12-02 10:55:00,56.76,56.94,56.76,56.93,71200.0,37.9807,38.1011,37.9807,38.0944,71200.0
2010-12-02 11:00:00,56.93,56.95,56.82,56.85,55300.0,38.0944,38.1078,38.0208,38.0409,55300.0
2010-12-02 11:05:00,56.86,56.89,56.8,56.81,58000.0,38.0476,38.0676,38.0074,38.0141,58000.0
2010-12-02 11:10:00,56.81,56.98,56.78,56.92,48000.0,38.0141,38.1279,37.994,38.0877,48000.0
2010-12-02 11:15:00,56.92,56.92,56.84,56.92,39000.0,38.0877,38.0877,38.0342,38.0877,39000.0
2010-12-02 11:20:00,56.92,56.98,56.92,56.95,46000.0,38.0877,38.1279,38.0877,38.1078,46000.0
2010-12-02 11:25:00,56.95,57.0,56.94,57.0,32700.0,38.1078,38.1412,38.1011,38.1412,32700.0
2010-12-02 11:30:00,56.99,57.0,56.92,56.93,20800.0,38.1346,38.1412,38.0877,38.0944,20800.0
2010-12-02 11:35:00,56.93,56.94,56.86,56.86,22200.0,38.0944,38.1011,38.0476,38.0476,22200.0
2010-12-02 11:40:00,56.86,56.94,56.86,56.93,11700.0,38.0476,38.1011,38.0476,38.0944,11700.0
2010-12-02 11:45:00,56.94,56.95,56.94,56.94,19600.0,38.1011,38.1078,38.1011,38.1011,19600.0
2010-12-02 11:50:00,56.94,56.99,56.94,56.95,30800.0,38.1011,38.1346,38.1011,38.1078,30800.0
2010-12-02 11:55:00,56.96,56.96,56.87,56.87,11000.0,38.1145,38.1145,38.0543,38.0543,11000.0
2010-12-02 12:00:00,56.87,56.88,56.82,56.82,8200.0,38.0543,38.0609,38.0208,38.0208,8200.0
2010-12-02 12:05:00,56.83,56.9,56.83,56.9,17200.0,38.0275,38.0743,38.0275,38.0743,17200.0
2010-12-02 12:10:00,56.9,56.95,56.89,56.94,6800.0,38.0743,38.1078,38.0676,38.1011,6800.0
2010-12-02 12:15:00,56.94,57.0,56.94,56.96,15400.0,38.1011,38.1412,38.1011,38.1145,15400.0
2010-12-02 12:20:00,56.96,56.97,56.91,56.94,9500.0,38.1145,38.1212,38.081,38.1011,9500.0
2010-12-02 12:25:00,56.93,56.96,56.89,56.89,9900.0,38.0944,38.1145,38.0676,38.0676,9900.0
2010-12-02 12:30:00,56.9,56.93,56.87,56.93,9500.0,38.0743,38.0944,38.0543,38.0944,9500.0
2010-12-02 12:35:00,56.94,57.0,56.93,57.0,15000.0,38.1011,38.1412,38.0944,38.1412,15000.0
2010-12-02 12:40:00,56.99,57.0,56.97,57.0,29500.0,38.1346,38.1412,38.1212,38.1412,29500.0
2010-12-02 12:45:00,56.99,57.0,56.97,57.0,18300.0,38.1346,38.1412,38.1212,38.1412,18300.0
2010-12-02 12:50:00,57.0,57.0,56.9,56.91,15000.0,38.1412,38.1412,38.0743,38.081,15000.0
2010-12-02 12:55:00,56.91,56.91,56.8,56.81,35000.0,38.081,38.081,38.0074,38.0141,35000.0
2010-12-02 13:00:00,56.82,56.94,56.8,56.93,39500.0,38.0208,38.1011,38.0074,38.0944,39500.0
2010-12-02 13:05:00,56.93,56.96,56.89,56.9,22400.0,38.0944,38.1145,38.0676,38.0743,22400.0
2010-12-02 13:10:00,56.9,56.96,56.88,56.91,21600.0,38.0743,38.1145,38.0609,38.081,21600.0
2010-12-02 13:15:00,56.91,56.92,56.84,56.87,20500.0,38.081,38.0877,38.0342,38.0543,20500.0
2010-12-02 13:20:00,56.88,56.95,56.87,56.92,18900.0,38.0609,38.1078,38.0543,38.0877,18900.0
2010-12-02 13:25:00,56.93,56.94,56.89,56.94,20300.0,38.0944,38.1011,38.0676,38.1011,20300.0
2010-12-02 13:30:00,56.94,57.0,56.92,56.97,65100.0,38.1011,38.1412,38.0877,38.1212,65100.0
2010-12-02 13:35:00,56.97,56.97,56.91,56.96,29300.0,38.1212,38.1212,38.081,38.1145,29300.0
2010-12-02 13:40:00,56.97,56.99,56.94,56.95,14900.0,38.1212,38.1346,38.1011,38.1078,14900.0
2010-12-02 13:45:00,56.95,56.96,56.93,56.94,17500.0,38.1078,38.1145,38.0944,38.1011,17500.0
2010-12-02 13:50:00,56.95,56.95,56.89,56.92,21300.0,38.1078,38.1078,38.0676,38.0877,21300.0
2010-12-02 13:55:00,56.92,56.95,56.89,56.91,16800.0,38.0877,38.1078,38.0676,38.081,16800.0
2010-12-02 14:00:00,56.91,56.93,56.9,56.9,13700.0,38.081,38.0944,38.0743,38.0743,13700.0
2010-12-02 14:05:00,56.9,56.93,56.88,56.92,19800.0,38.0743,38.0944,38.0609,38.0877,19800.0
2010-12-02 14:10:00,56.92,56.93,56.88,56.9,18400.0,38.0877,38.0944,38.0609,38.0743,18400.0
2010-12-02 14:15:00,56.89,56.99,56.89,56.98,19300.0,38.0676,38.1346,38.0676,38.1279,19300.0
2010-12-02 14:20:00,56.98,57.0,56.95,56.95,39300.0,38.1279,38.1412,38.1078,38.1078,39300.0
2010-12-02 14:25:00,56.95,56.97,56.91,56.96,37000.0,38.1078,38.1212,38.081,38.1145,37000.0
2010-12-02 14:30:00,56.96,56.97,56.9,56.91,21000.0,38.1145,38.1212,38.0743,38.081,21000.0
2010-12-02 14:35:00,56.9,56.93,56.89,56.92,11800.0,38.0743,38.0944,38.0676,38.0877,11800.0
2010-12-02 14:40:00,56.92,56.96,56.9,56.91,20800.0,38.0877,38.1145,38.0743,38.081,20800.0
2010-12-02 14:45:00,56.9,56.97,56.9,56.95,19000.0,38.0743,38.1212,38.0743,38.1078,19000.0
2010-12-02 14:50:00,56.95,56.95,56.88,56.88,18200.0,38.1078,38.1078,38.0609,38.0609,18200.0
2010-12-02 14:55:00,56.88,56.91,56.82,56.82,14800.0,38.0609,38.081,38.0208,38.0208,14800.0
2010-12-02 15:00:00,56.82,56.85,56.81,56.85,14000.0,38.0208,38.0409,38.0141,38.0409,14000.0
2010-12-02 15:05:00,56.85,56.86,56.77,56.83,30100.0,38.0409,38.0476,37.9873,38.0275,30100.0
2010-12-02 15:10:00,56.84,56.9,56.82,56.9,15300.0,38.0342,38.0743,38.0208,38.0743,15300.0
2010-12-02 15:15:00,56.9,56.91,56.85,56.85,18800.0,38.0743,38.081,38.0409,38.0409,18800.0
2010-12-02 15:20:00,56.86,56.94,56.85,56.91,30400.0,38.0476,38.1011,38.0409,38.081,30400.0
2010-12-02 15:25:00,56.91,56.92,56.88,56.88,28600.0,38.081,38.0877,38.0609,38.0609,28600.0
2010-12-02 15:30:00,56.88,56.92,56.84,56.92,60500.0,38.0609,38.0877,38.0342,38.0877,60500.0
2010-12-02 15:35:00,56.92,56.92,56.87,56.87,44100.0,38.0877,38.0877,38.0543,38.0543,44100.0
2010-12-02 15:40:00,56.88,56.89,56.84,56.85,57200.0,38.0609,38.0676,38.0342,38.0409,57200.0
2010-12-02 15:45:00,56.85,56.88,56.81,56.84,61000.0,38.0409,38.0609,38.0141,38.0342,61000.0
2010-12-02 15:50:00,56.84,56.86,56.83,56.83,66500.0,38.0342,38.0476,38.0275,38.0275,66500.0
2010-12-02 15:55:00,56.83,56.87,56.82,56.87,124800.0,38.0275,38.0543,38.0208,38.0543,124800.0
2010-12-03 09:30:00,56.44,56.79,56.4,56.68,114600.0,37.7665,38.0007,37.7398,37.9271,114600.0
2010-12-03 09:35:00,56.68,56.88,56.54,56.83,60400.0,37.9271,38.0609,37.8334,38.0275,60400.0
2010-12-03 09:40:00,56.83,56.96,56.78,56.95,47000.0,38.0275,38.1145,37.994,38.1078,47000.0
2010-12-03 09:45:00,56.95,56.96,56.79,56.92,36900.0,38.1078,38.1145,38.0007,38.0877,36900.0
2010-12-03 09:50:00,56.92,56.92,56.78,56.86,30700.0,38.0877,38.0877,37.994,38.0476,30700.0
2010-12-03 09:55:00,56.89,56.92,56.79,56.82,36000.0,38.0676,38.0877,38.0007,38.0208,36000.0
2010-12-03 10:00:00,56.84,56.95,56.74,56.8,38300.0,38.0342,38.1078,37.9673,38.0074,38300.0
2010-12-03 10:05:00,56.82,56.9,56.72,56.74,21800.0,38.0208,38.0743,37.9539,37.9673,21800.0
2010-12-03 10:10:00,56.74,56.74,56.61,56.61,18400.0,37.9673,37.9673,37.8803,37.8803,18400.0
2010-12-03 10:15:00,56.62,56.73,56.62,56.72,19100.0,37.887,37.9606,37.887,37.9539,19100.0
2010-12-03 10:20:00,56.74,56.77,56.63,56.65,18500.0,37.9673,37.9873,37.8937,37.907,18500.0
2010-12-03 10:25:00,56.64,56.74,56.61,56.73,19100.0,37.9004,37.9673,37.8803,37.9606,19100.0
2010-12-03 10:30:00,56.74,56.83,56.72,56.81,20100.0,37.9673,38.0275,37.9539,38.0141,20100.0
2010-12-03 10:35:00,56.8,56.89,56.74,56.84,20100.0,38.0074,38.0676,37.9673,38.0342,20100.0
2010-12-03 10:40:00,56.85,56.88,56.74,56.75,24000.0,38.0409,38.0609,37.9673,37.974,24000.0
2010-12-03 10:45:00,56.75,56.79,56.7,56.7,29300.0,37.974,38.0007,37.9405,37.9405,29300.0
2010-12-03 10:50:00,56.69,56.83,56.68,56.82,20900.0,37.9338,38.0275,37.9271,38.0208,20900.0
2010-12-03 10:55:00,56.82,56.83,56.73,56.75,27100.0,38.0208,38.0275,37.9606,37.974,27100.0
2010-12-03 11:00:00,56.76,56.8,56.72,56.75,18700.0,37.9807,38.0074,37.9539,37.974,18700.0
2010-12-03 11:05:00,56.75,56.85,56.73,56.84,28000.0,37.974,38.0409,37.9606,38.0342,28000.0
2010-12-03 11:10:00,56.84,56.84,56.75,56.76,22500.0,38.0342,38.0342,37.974,37.9807,22500.0
2010-12-03 11:15:00,56.76,56.78,56.66,56.67,41400.0,37.9807,37.994,37.9137,37.9204,41400.0
2010-12-03 11:20:00,56.68,56.73,56.61,56.63,34900.0,37.9271,37.9606,37.8803,37.8937,34900.0
2010-12-03 11:25:00,56.62,56.62,56.49,56.54,40600.0,37.887,37.887,37.8,37.8334,40600.0
2010-12-03 11:30:00,56.54,56.55,56.46,56.49,45600.0,37.8334,37.8401,37.7799,37.8,45600.0
2010-12-03 11:35:00,56.49,56.5,56.46,56.5,21500.0,37.8,37.8067,37.7799,37.8067,21500.0
2010-12-03 11:40:00,56.5,56.59,56.5,56.58,8100.0,37.8067,37.8669,37.8067,37.8602,8100.0
2010-12-03 11:45:00,56.58,56.69,56.58,56.64,14000.0,37.8602,37.9338,37.8602,37.9004,14000.0
2010-12-03 11:50:00,56.64,56.64,56.51,56.52,16800.0,37.9004,37.9004,37.8134,37.8201,16800.0
2010-12-03 11:55:00,56.52,56.62,56.52,56.61,8900.0,37.8201,37.887,37.8201,37.8803,8900.0
2010-12-03 12:00:00,56.62,56.73,56.62,56.72,10500.0,37.887,37.9606,37.887,37.9539,10500.0
2010-12-03 12:05:00,56.72,56.73,56.58,56.6,28300.0,37.9539,37.9606,37.8602,37.8736,28300.0
2010-12-03 12:10:00,56.6,56.61,56.52,56.55,13400.0,37.8736,37.8803,37.8201,37.8401,13400.0
2010-12-03 12:15:00,56.54,56.62,56.52,56.62,9200.0,37.8334,37.887,37.8201,37.887,9200.0
2010-12-03 12:20:00,56.63,56.65,56.61,56.62,11300.0,37.8937,37.907,37.8803,37.887,11300.0
2010-12-03 12:25:00,56.62,56.63,56.54,56.6,17000.0,37.887,37.8937,37.8334,37.8736,17000.0
2010-12-03 12:30:00,56.6,56.65,56.59,56.63,12700.0,37.8736,37.907,37.8669,37.8937,12700.0
2010-12-03 12:35:00,56.63,56.7,56.6,56.69,15300.0,37.8937,37.9405,37.8736,37.9338,15300.0
2010-12-03 12:40:00,56.69,56.75,56.69,56.72,14000.0,37.9338,37.974,37.9338,37.9539,14000.0
2010-12-03 12:45:00,56.71,56.75,56.71,56.75,12000.0,37.9472,37.974,37.9472,37.974,12000.0
2010-12-03 12:50:00,56.75,56.75,56.71,56.72,6500.0,37.974,37.974,37.9472,37.9539,6500.0
2010-12-03 12:55:00,56.71,56.72,56.71,56.72,4500.0,37.9472,37.9539,37.9472,37.9539,4500.0
2010-12-03 13:00:00,56.71,56.81,56.71,56.79,23200.0,37.9472,38.0141,37.9472,38.0007,23200.0
2010-12-03 13:05:00,56.78,56.78,56.72,56.72,13700.0,37.994,37.994,37.9539,37.9539,13700.0
2010-12-03 13:10:00,56.73,56.73,56.7,56.7,7300.0,37.9606,37.9606,37.9405,37.9405,7300.0
2010-12-03 13:15:00,56.7,56.73,56.7,56.7,8900.0,37.9405,37.9606,37.9405,37.9405,8900.0
2010-12-03 13:20:00,56.71,56.78,56.7,56.73,41900.0,37.9472,37.994,37.9405,37.9606,41900.0
2010-12-03 13:25:00,56.73,56.75,56.71,56.71,35100.0,37.9606,37.974,37.9472,37.9472,35100.0
2010-12-03 13:30:00,56.71,56.74,56.71,56.73,16000.0,37.9472,37.9673,37.9472,37.9606,16000.0
2010-12-03 13:35:00,56.74,56.74,56.66,56.67,29200.0,37.9673,37.9673,37.9137,37.9204,29200.0
2010-12-03 13:40:00,56.68,56.69,56.63,56.68,33600.0,37.9271,37.9338,37.8937,37.9271,33600.0
2010-12-03 13:45:00,56.67,56.69,56.67,56.67,32000.0,37.9204,37.9338,37.9204,37.9204,32000.0
2010-12-03 13:50:00,56.67,56.67,56.64,56.66,38000.0,37.9204,37.9204,37.9004,37.9137,38000.0
2010-12-03 13:55:00,56.65,56.67,56.64,56.64,13200.0,37.907,37.9204,37.9004,37.9004,13200.0
2010-12-03 14:00:00,56.65,56.67,56.64,56.64,54400.0,37.907,37.9204,37.9004,37.9004,54400.0
2010-12-03 14:05:00,56.64,56.66,56.58,56.61,21800.0,37.9004,37.9137,37.8602,37.8803,21800.0
2010-12-03 14:10:00,56.62,56.66,56.61,56.64,17900.0,37.887,37.9137,37.8803,37.9004,17900.0
2010-12-03 14:15:00,56.65,56.65,56.61,56.64,23400.0,37.907,37.907,37.8803,37.9004,23400.0
2010-12-03 14:20:00,56.64,56.65,56.6,56.6,17200.0,37.9004,37.907,37.8736,37.8736,17200.0
2010-12-03 14:25:00,56.6,56.61,56.56,56.6,37600.0,37.8736,37.8803,37.8468,37.8736,37600.0
2010-12-03 14:30:00,56.6,56.67,56.59,56.67,19100.0,37.8736,37.9204,37.8669,37.9204,19100.0
2010-12-03 14:35:00,56.66,56.7,56.65,56.65,23900.0,37.9137,37.9405,37.907,37.907,23900.0
2010-12-03 14:40:00,56.65,56.66,56.63,56.66,33800.0,37.907,37.9137,37.8937,37.9137,33800.0
2010-12-03 14:45:00,56.65,56.65,56.58,56.62,47200.0,37.907,37.907,37.8602,37.887,47200.0
2010-12-03 14:50:00,56.64,56.7,56.64,56.7,48600.0,37.9004,37.9405,37.9004,37.9405,48600.0
2010-12-03 14:55:00,56.7,56.7,56.62,56.68,22600.0,37.9405,37.9405,37.887,37.9271,22600.0
2010-12-03 15:00:00,56.68,56.69,56.64,56.64,57000.0,37.9271,37.9338,37.9004,37.9004,57000.0
2010-12-03 15:05:00,56.64,56.66,56.59,56.59,22900.0,37.9004,37.9137,37.8669,37.8669,22900.0
2010-12-03 15:10:00,56.59,56.62,56.56,56.6,48000.0,37.8669,37.887,37.8468,37.8736,48000.0
2010-12-03 15:15:00,56.6,56.6,56.54,56.55,31600.0,37.8736,37.8736,37.8334,37.8401,31600.0
2010-12-03 15:20:00,56.54,56.61,56.54,56.6,58400.0,37.8334,37.8803,37.8334,37.8736,58400.0
2010-12-03 15:25:00,56.61,56.7,56.61,56.7,38200.0,37.8803,37.9405,37.8803,37.9405,38200.0
2010-12-03 15:30:00,56.69,56.72,56.65,56.68,57800.0,37.9338,37.9539,37.907,37.9271,57800.0
2010-12-03 15:35:00,56.68,56.78,56.67,56.77,61900.0,37.9271,37.994,37.9204,37.9873,61900.0
2010-12-03 15:40:00,56.76,56.79,56.68,56.71,87400.0,37.9807,38.0007,37.9271,37.9472,87400.0
2010-12-03 15:45:00,56.72,56.86,56.71,56.84,102400.0,37.9539,38.0476,37.9472,38.0342,102400.0
2010-12-03 15:50:00,56.83,56.87,56.81,56.84,71700.0,38.0275,38.0543,38.0141,38.0342,71700.0
2010-12-03 15:55:00,56.85,56.86,56.74,56.81,153000.0,38.0409,38.0476,37.9673,38.0141,153000.0
2010-12-06 09:30:00,56.44,56.59,56.37,56.59,118000.0,37.7665,37.8669,37.7197,37.8669,118000.0
2010-12-06 09:35:00,56.57,56.61,56.51,56.52,79200.0,37.8535,37.8803,37.8134,37.8201,79200.0
2010-12-06 09:40:00,56.57,56.67,56.55,56.66,38000.0,37.8535,37.9204,37.8401,37.9137,38000.0
2010-12-06 09:45:00,56.68,56.7,56.55,56.65,57300.0,37.9271,37.9405,37.8401,37.907,57300.0
2010-12-06 09:50:00,56.65,56.65,56.4,56.4,64100.0,37.907,37.907,37.7398,37.7398,64100.0
2010-12-06 09:55:00,56.4,56.57,56.4,56.55,35400.0,37.7398,37.8535,37.7398,37.8401,35400.0
2010-12-06 10:00:00,56.54,56.63,56.51,56.53,30700.0,37.8334,37.8937,37.8134,37.8267,30700.0
2010-12-06 10:05:00,56.52,56.56,56.47,56.47,24000.0,37.8201,37.8468,37.7866,37.7866,24000.0
2010-12-06 10:10:00,56.47,56.53,56.43,56.49,45000.0,37.7866,37.8267,37.7598,37.8,45000.0
2010-12-06 10:15:00,56.48,56.51,56.42,56.46,48000.0,37.7933,37.8134,37.7531,37.7799,48000.0
2010-12-06 10:20:00,56.46,56.51,56.42,56.49,56300.0,37.7799,37.8134,37.7531,37.8,56300.0
2010-12-06 10:25:00,56.5,56.51,56.47,56.5,72100.0,37.8067,37.8134,37.7866,37.8067,72100.0
2010-12-06 10:30:00,56.5,56.51,56.36,56.4,50200.0,37.8067,37.8134,37.713,37.7398,50200.0
2010-12-06 10:35:00,56.39,56.46,56.37,56.4,24400.0,37.7331,37.7799,37.7197,37.7398,24400.0
2010-12-06 10:40:00,56.41,56.42,56.33,56.34,30600.0,37.7464,37.7531,37.6929,37.6996,30600.0
2010-12-06 10:45:00,56.33,56.48,56.32,56.48,27300.0,37.6929,37.7933,37.6862,37.7933,27300.0
2010-12-06 10:50:00,56.48,56.48,56.37,56.48,80700.0,37.7933,37.7933,37.7197,37.7933,80700.0
2010-12-06 10:55:00,56.49,56.5,56.42,56.47,34000.0,37.8,37.8067,37.7531,37.7866,34000.0
2010-12-06 11:00:00,56.48,56.59,56.47,56.55,106600.0,37.7933,37.8669,37.7866,37.8401,106600.0
2010-12-06 11:05:00,56.54,56.62,56.54,56.61,60200.0,37.8334,37.887,37.8334,37.8803,60200.0
2010-12-06 11:10:00,56.61,56.66,56.5,56.5,67800.0,37.8803,37.9137,37.8067,37.8067,67800.0
2010-12-06 11:15:00,56.5,56.5,56.38,56.39,56500.0,37.8067,37.8067,37.7264,37.7331,56500.0
2010-12-06 11:20:00,56.39,56.42,56.38,56.4,36100.0,37.7331,37.7531,37.7264,37.7398,36100.0
2010-12-06 11:25:00,56.41,56.41,56.31,56.33,56200.0,37.7464,37.7464,37.6795,37.6929,56200.0
2010-12-06 11:30:00,56.33,56.39,56.31,56.35,23700.0,37.6929,37.7331,37.6795,37.7063,23700.0
2010-12-06 11:35:00,56.36,56.4,56.35,56.35,14600.0,37.713,37.7398,37.7063,37.7063,14600.0
2010-12-06 11:40:00,56.36,56.44,56.35,56.44,18900.0,37.713,37.7665,37.7063,37.7665,18900.0
2010-12-06 11:45:00,56.45,56.49,56.37,56.44,98700.0,37.7732,37.8,37.7197,37.7665,98700.0
2010-12-06 11:50:00,56.45,56.51,56.42,56.42,11300.0,37.7732,37.8134,37.7531,37.7531,11300.0
2010-12-06 11:55:00,56.42,56.5,56.42,56.49,19100.0,37.7531,37.8067,37.7531,37.8,19100.0
2010-12-06 12:00:00,56.49,56.56,56.48,56.54,15400.0,37.8,37.8468,37.7933,37.8334,15400.0
2010-12-06 12:05:00,56.54,56.6,56.46,56.47,17900.0,37.8334,37.8736,37.7799,37.7866,17900.0
2010-12-06 12:10:00,56.47,56.53,56.4,56.53,14800.0,37.7866,37.8267,37.7398,37.8267,14800.0
2010-12-06 12:15:00,56.52,56.57,56.52,56.56,9700.0,37.8201,37.8535,37.8201,37.8468,9700.0
2010-12-06 12:20:00,56.55,56.57,56.42,56.44,30600.0,37.8401,37.8535,37.7531,37.7665,30600.0
2010-12-06 12:25:00,56.43,56.47,56.41,56.45,29500.0,37.7598,37.7866,37.7464,37.7732,29500.0
2010-12-06 12:30:00,56.46,56.71,56.46,56.7,49400.0,37.7799,37.9472,37.7799,37.9405,49400.0
2010-12-06 12:35:00,56.7,56.87,56.68,56.78,92900.0,37.9405,38.0543,37.9271,37.994,92900.0
2010-12-06 12:40:00,56.78,56.82,56.71,56.73,72600.0,37.994,38.0208,37.9472,37.9606,72600.0
2010-12-06 12:45:00,56.74,56.74,56.65,56.68,9500.0,37.9673,37.9673,37.907,37.9271,9500.0
2010-12-06 12:50:00,56.67,56.7,56.6,56.6,15900.0,37.9204,37.9405,37.8736,37.8736,15900.0
2010-12-06 12:55:00,56.59,56.67,56.59,56.65,12400.0,37.8669,37.9204,37.8669,37.907,12400.0
2010-12-06 13:00:00,56.66,56.71,56.66,56.68,11100.0,37.9137,37.9472,37.9137,37.9271,11100.0
2010-12-06 13:05:00,56.69,56.7,56.64,56.64,10700.0,37.9338,37.9405,37.9004,37.9004,10700.0
2010-12-06 13:10:00,56.65,56.71,56.63,56.71,22400.0,37.907,37.9472,37.8937,37.9472,22400.0
2010-12-06 13:15:00,56.71,56.74,56.69,56.7,25500.0,37.9472,37.9673,37.9338,37.9405,25500.0
2010-12-06 13:20:00,56.7,56.78,56.69,56.78,17900.0,37.9405,37.994,37.9338,37.994,17900.0
2010-12-06 13:25:00,56.78,56.84,56.78,56.83,36900.0,37.994,38.0342,37.994,38.0275,36900.0
2010-12-06 13:30:00,56.83,56.86,56.8,56.82,41200.0,38.0275,38.0476,38.0074,38.0208,41200.0
2010-12-06 13:35:00,56.82,56.92,56.82,56.92,39100.0,38.0208,38.0877,38.0208,38.0877,39100.0
2010-12-06 13:40:00,56.92,57.01,56.91,57.0,49700.0,38.0877,38.1479,38.081,38.1412,49700.0
2010-12-06 13:45:00,57.01,57.01,56.93,56.93,22800.0,38.1479,38.1479,38.0944,38.0944,22800.0
2010-12-06 13:50:00,56.94,56.94,56.9,56.91,17000.0,38.1011,38.1011,38.0743,38.081,17000.0
2010-12-06 13:55:00,56.9,56.98,56.89,56.97,29700.0,38.0743,38.1279,38.0676,38.1212,29700.0
2010-12-06 14:00:00,56.97,56.99,56.89,56.89,37500.0,38.1212,38.1346,38.0676,38.0676,37500.0
2010-12-06 14:05:00,56.89,56.91,56.88,56.91,17400.0,38.0676,38.081,38.0609,38.081,17400.0
2010-12-06 14:10:00,56.91,56.92,56.87,56.9,13300.0,38.081,38.0877,38.0543,38.0743,13300.0
2010-12-06 14:15:00,56.9,56.97,56.9,56.91,32600.0,38.0743,38.1212,38.0743,38.081,32600.0
2010-12-06 14:20:00,56.92,56.92,56.86,56.89,22600.0,38.0877,38.0877,38.0476,38.0676,22600.0
2010-12-06 14:25:00,56.9,56.91,56.89,56.91,28400.0,38.0743,38.081,38.0676,38.081,28400.0
2010-12-06 14:30:00,56.9,56.98,56.9,56.97,16700.0,38.0743,38.1279,38.0743,38.1212,16700.0
2010-12-06 14:35:00,56.98,57.03,56.97,56.98,23300.0,38.1279,38.1613,38.1212,38.1279,23300.0
2010-12-06 14:40:00,56.98,56.98,56.89,56.9,31300.0,38.1279,38.1279,38.0676,38.0743,31300.0
2010-12-06 14:45:00,56.9,56.95,56.9,56.95,30600.0,38.0743,38.1078,38.0743,38.1078,30600.0
2010-12-06 14:50:00,56.94,56.94,56.91,56.91,13300.0,38.1011,38.1011,38.081,38.081,13300.0
2010-12-06 14:55:00,56.91,56.93,56.9,56.92,15700.0,38.081,38.0944,38.0743,38.0877,15700.0
2010-12-06 15:00:00,56.92,56.96,56.9,56.9,21600.0,38.0877,38.1145,38.0743,38.0743,21600.0
2010-12-06 15:05:00,56.91,56.92,56.89,56.92,23000.0,38.081,38.0877,38.0676,38.0877,23000.0
2010-12-06 15:10:00,56.92,56.97,56.91,56.96,16300.0,38.0877,38.1212,38.081,38.1145,16300.0
2010-12-06 15:15:00,56.96,56.98,56.93,56.97,28200.0,38.1145,38.1279,38.0944,38.1212,28200.0
2010-12-06 15:20:00,56.97,56.98,56.92,56.92,14800.0,38.1212,38.1279,38.0877,38.0877,14800.0
2010-12-06 15:25:00,56.92,56.93,56.91,56.92,25500.0,38.0877,38.0944,38.081,38.0877,25500.0
2010-12-06 15:30:00,56.91,56.97,56.89,56.94,61900.0,38.081,38.1212,38.0676,38.1011,61900.0
2010-12-06 15:35:00,56.94,57.0,56.94,57.0,44800.0,38.1011,38.1412,38.1011,38.1412,44800.0
2010-12-06 15:40:00,57.0,57.11,56.99,57.1,104000.0,38.1412,38.2149,38.1346,38.2082,104000.0
2010-12-06 15:45:00,57.09,57.09,56.94,56.97,88400.0,38.2015,38.2015,38.1011,38.1212,88400.0
2010-12-06 15:50:00,56.97,56.97,56.88,56.91,62900.0,38.1212,38.1212,38.0609,38.081,62900.0
2010-12-06 15:55:00,56.91,56.95,56.9,56.94,145700.0,38.081,38.1078,38.0743,38.1011,145700.0
2010-12-07 09:30:00,57.5,57.56,57.34,57.54,96000.0,38.4758,38.516,38.3688,38.5026,96000.0
2010-12-07 09:35:00,57.52,57.56,57.35,57.36,50000.0,38.4892,38.516,38.3754,38.3821,50000.0
2010-12-07 09:40:00,57.35,57.51,57.3,57.5,81800.0,38.3754,38.4825,38.342,38.4758,81800.0
2010-12-07 09:45:00,57.5,57.55,57.42,57.5,86900.0,38.4758,38.5093,38.4223,38.4758,86900.0
2010-12-07 09:50:00,57.49,57.62,57.47,57.59,46700.0,38.4691,38.5561,38.4557,38.536,46700.0
2010-12-07 09:55:00,57.6,57.62,57.54,57.54,44200.0,38.5427,38.5561,38.5026,38.5026,44200.0
2010-12-07 10:00:00,57.54,57.57,57.49,57.51,83700.0,38.5026,38.5227,38.4691,38.4825,83700.0
2010-12-07 10:05:00,57.5,57.55,57.44,57.44,43600.0,38.4758,38.5093,38.4357,38.4357,43600.0
2010-12-07 10:10:00,57.44,57.48,57.4,57.44,62500.0,38.4357,38.4624,38.4089,38.4357,62500.0
2010-12-07 10:15:00,57.43,57.46,57.4,57.4,48000.0,38.429,38.4491,38.4089,38.4089,48000.0
2010-12-07 10:20:00,57.4,57.41,57.37,57.4,49800.0,38.4089,38.4156,38.3888,38.4089,49800.0
2010-12-07 10:25:00,57.41,57.43,57.31,57.32,41100.0,38.4156,38.429,38.3487,38.3554,41100.0
2010-12-07 10:30:00,57.32,57.41,57.29,57.41,46400.0,38.3554,38.4156,38.3353,38.4156,46400.0
2010-12-07 10:35:00,57.4,57.4,57.26,57.32,33900.0,38.4089,38.4089,38.3152,38.3554,33900.0
2010-12-07 10:40:00,57.32,57.46,57.31,57.39,46400.0,38.3554,38.4491,38.3487,38.4022,46400.0
2010-12-07 10:45:00,57.38,57.38,57.29,57.35,35800.0,38.3955,38.3955,38.3353,38.3754,35800.0
2010-12-07 10:50:00,57.35,57.37,57.32,57.32,34500.0,38.3754,38.3888,38.3554,38.3554,34500.0
2010-12-07 10:55:00,57.32,57.35,57.31,57.33,25100.0,38.3554,38.3754,38.3487,38.3621,25100.0
2010-12-07 11:00:00,57.33,57.38,57.3,57.35,43900.0,38.3621,38.3955,38.342,38.3754,43900.0
2010-12-07 11:05:00,57.34,57.38,57.31,57.36,28900.0,38.3688,38.3955,38.3487,38.3821,28900.0
2010-12-07 11:10:00,57.36,57.4,57.34,57.39,36000.0,38.3821,38.4089,38.3688,38.4022,36000.0
2010-12-07 11:15:00,57.39,57.41,57.35,57.35,50900.0,38.4022,38.4156,38.3754,38.3754,50900.0
2010-12-07 11:20:00,57.35,57.37,57.3,57.31,41600.0,38.3754,38.3888,38.342,38.3487,41600.0
2010-12-07 11:25:00,57.31,57.34,57.23,57.34,46000.0,38.3487,38.3688,38.2951,38.3688,46000.0
2010-12-07 11:30:00,57.34,57.39,57.32,57.38,24600.0,38.3688,38.4022,38.3554,38.3955,24600.0
2010-12-07 11:35:00,57.38,57.41,57.32,57.36,24500.0,38.3955,38.4156,38.3554,38.3821,24500.0
2010-12-07 11:40:00,57.36,57.38,57.32,57.38,12700.0,38.3821,38.3955,38.3554,38.3955,12700.0
2010-12-07 11:45:00,57.38,57.41,57.23,57.23,39400.0,38.3955,38.4156,38.2951,38.2951,39400.0
2010-12-07 11:50:00,57.24,57.27,57.22,57.25,17600.0,38.3018,38.3219,38.2885,38.3085,17600.0
2010-12-07 11:55:00,57.24,57.31,57.23,57.3,25200.0,38.3018,38.3487,38.2951,38.342,25200.0
2010-12-07 12:00:00,57.29,57.34,57.26,57.28,16400.0,38.3353,38.3688,38.3152,38.3286,16400.0
2010-12-07 12:05:00,57.28,57.29,57.16,57.17,33000.0,38.3286,38.3353,38.2483,38.255,33000.0
2010-12-07 12:10:00,57.16,57.24,57.14,57.21,37500.0,38.2483,38.3018,38.2349,38.2818,37500.0
2010-12-07 12:15:00,57.2,57.21,57.06,57.09,62100.0,38.2751,38.2818,38.1814,38.2015,62100.0
2010-12-07 12:20:00,57.08,57.15,57.07,57.1,54900.0,38.1948,38.2416,38.1881,38.2082,54900.0
2010-12-07 12:25:00,57.09,57.12,57.07,57.12,26300.0,38.2015,38.2215,38.1881,38.2215,26300.0
2010-12-07 12:30:00,57.12,57.13,57.08,57.12,35500.0,38.2215,38.2282,38.1948,38.2215,35500.0
2010-12-07 12:35:00,57.12,57.14,57.08,57.1,29200.0,38.2215,38.2349,38.1948,38.2082,29200.0
2010-12-07 12:40:00,57.1,57.1,57.06,57.07,13600.0,38.2082,38.2082,38.1814,38.1881,13600.0
2010-12-07 12:45:00,57.08,57.1,57.07,57.1,18600.0,38.1948,38.2082,38.1881,38.2082,18600.0
2010-12-07 12:50:00,57.1,57.11,57.05,57.1,19600.0,38.2082,38.2149,38.1747,38.2082,19600.0
2010-12-07 12:55:00,57.1,57.12,57.07,57.1,43000.0,38.2082,38.2215,38.1881,38.2082,43000.0
2010-12-07 13:00:00,57.1,57.12,57.09,57.11,53200.0,38.2082,38.2215,38.2015,38.2149,53200.0
2010-12-07 13:05:00,57.1,57.12,57.07,57.07,90200.0,38.2082,38.2215,38.1881,38.1881,90200.0
2010-12-07 13:10:00,57.08,57.08,56.99,57.0,37800.0,38.1948,38.1948,38.1346,38.1412,37800.0
2010-12-07 13:15:00,57.0,57.1,56.99,57.06,37800.0,38.1412,38.2082,38.1346,38.1814,37800.0
2010-12-07 13:20:00,57.06,57.16,57.06,57.15,70600.0,38.1814,38.2483,38.1814,38.2416,70600.0
2010-12-07 13:25:00,57.15,57.22,57.11,57.22,27700.0,38.2416,38.2885,38.2149,38.2885,27700.0
2010-12-07 13:30:00,57.21,57.22,57.13,57.13,21800.0,38.2818,38.2885,38.2282,38.2282,21800.0
2010-12-07 13:35:00,57.13,57.17,57.07,57.11,27500.0,38.2282,38.255,38.1881,38.2149,27500.0
2010-12-07 13:40:00,57.1,57.18,57.06,57.18,22600.0,38.2082,38.2617,38.1814,38.2617,22600.0
2010-12-07 13:45:00,57.17,57.22,57.13,57.21,23600.0,38.255,38.2885,38.2282,38.2818,23600.0
2010-12-07 13:50:00,57.21,57.22,57.13,57.17,28000.0,38.2818,38.2885,38.2282,38.255,28000.0
2010-12-07 13:55:00,57.16,57.17,57.14,57.14,12500.0,38.2483,38.255,38.2349,38.2349,12500.0
2010-12-07 14:00:00,57.14,57.16,57.12,57.14,17200.0,38.2349,38.2483,38.2215,38.2349,17200.0
2010-12-07 14:05:00,57.14,57.15,57.07,57.08,25300.0,38.2349,38.2416,38.1881,38.1948,25300.0
2010-12-07 14:10:00,57.09,57.12,57.05,57.06,34100.0,38.2015,38.2215,38.1747,38.1814,34100.0
2010-12-07 14:15:00,57.06,57.06,57.03,57.04,16900.0,38.1814,38.1814,38.1613,38.168,16900.0
2010-12-07 14:20:00,57.04,57.06,57.02,57.03,32500.0,38.168,38.1814,38.1546,38.1613,32500.0
2010-12-07 14:25:00,57.03,57.06,57.02,57.02,32700.0,38.1613,38.1814,38.1546,38.1546,32700.0
2010-12-07 14:30:00,57.03,57.06,57.02,57.04,55500.0,38.1613,38.1814,38.1546,38.168,55500.0
2010-12-07 14:35:00,57.06,57.08,57.02,57.03,84400.0,38.1814,38.1948,38.1546,38.1613,84400.0
2010-12-07 14:40:00,57.03,57.04,56.94,56.95,48200.0,38.1613,38.168,38.1011,38.1078,48200.0
2010-12-07 14:45:00,56.95,56.99,56.93,56.94,35200.0,38.1078,38.1346,38.0944,38.1011,35200.0
2010-12-07 14:50:00,56.95,56.95,56.84,56.87,57100.0,38.1078,38.1078,38.0342,38.0543,57100.0
2010-12-07 14:55:00,56.86,56.87,56.63,56.66,100600.0,38.0476,38.0543,37.8937,37.9137,100600.0
2010-12-07 15:00:00,56.67,56.82,56.65,56.73,121900.0,37.9204,38.0208,37.907,37.9606,121900.0
2010-12-07 15:05:00,56.74,56.84,56.7,56.82,46100.0,37.9673,38.0342,37.9405,38.0208,46100.0
2010-12-07 15:10:00,56.81,56.84,56.77,56.8,35600.0,38.0141,38.0342,37.9873,38.0074,35600.0
2010-12-07 15:15:00,56.8,56.83,56.57,56.58,112900.0,38.0074,38.0275,37.8535,37.8602,112900.0
2010-12-07 15:20:00,56.58,56.59,56.38,56.39,211600.0,37.8602,37.8669,37.7264,37.7331,211600.0
2010-12-07 15:25:00,56.39,56.47,56.37,56.46,168500.0,37.7331,37.7866,37.7197,37.7799,168500.0
2010-12-07 15:30:00,56.46,56.54,56.45,56.53,65600.0,37.7799,37.8334,37.7732,37.8267,65600.0
2010-12-07 15:35:00,56.53,56.68,56.53,56.66,84600.0,37.8267,37.9271,37.8267,37.9137,84600.0
2010-12-07 15:40:00,56.66,56.68,56.6,56.61,82400.0,37.9137,37.9271,37.8736,37.8803,82400.0
2010-12-07 15:45:00,56.61,56.61,56.48,56.57,158600.0,37.8803,37.8803,37.7933,37.8535,158600.0
2010-12-07 15:50:00,56.56,56.6,56.47,56.56,111100.0,37.8468,37.8736,37.7866,37.8468,111100.0
2010-12-07 15:55:00,56.55,56.56,56.46,56.54,121300.0,37.8401,37.8468,37.7799,37.8334,121300.0
2010-12-08 09:30:00,56.47,56.62,56.33,56.6,137300.0,37.7866,37.887,37.6929,37.8736,137300.0
2010-12-08 09:35:00,56.6,56.72,56.57,56.69,73300.0,37.8736,37.9539,37.8535,37.9338,73300.0
2010-12-08 09:40:00,56.69,56.95,56.69,56.95,33900.0,37.9338,38.1078,37.9338,38.1078,33900.0
2010-12-08 09:45:00,56.96,57.06,56.93,57.01,126500.0,38.1145,38.1814,38.0944,38.1479,126500.0
2010-12-08 09:50:00,57.01,57.01,56.66,56.74,94200.0,38.1479,38.1479,37.9137,37.9673,94200.0
2010-12-08 09:55:00,56.74,56.76,56.65,56.66,36500.0,37.9673,37.9807,37.907,37.9137,36500.0
2010-12-08 10:00:00,56.66,56.67,56.55,56.6,28000.0,37.9137,37.9204,37.8401,37.8736,28000.0
2010-12-08 10:05:00,56.6,56.69,56.57,56.65,51900.0,37.8736,37.9338,37.8535,37.907,51900.0
2010-12-08 10:10:00,56.65,56.65,56.5,56.57,44700.0,37.907,37.907,37.8067,37.8535,44700.0
2010-12-08 10:15:00,56.56,56.58,56.28,56.28,67000.0,37.8468,37.8602,37.6595,37.6595,67000.0
2010-12-08 10:20:00,56.28,56.32,56.2,56.25,74500.0,37.6595,37.6862,37.6059,37.6394,74500.0
2010-12-08 10:25:00,56.25,56.28,56.2,56.28,50000.0,37.6394,37.6595,37.6059,37.6595,50000.0
2010-12-08 10:30:00,56.27,56.32,56.22,56.22,74800.0,37.6528,37.6862,37.6193,37.6193,74800.0
2010-12-08 10:35:00,56.22,56.24,56.05,56.07,66400.0,37.6193,37.6327,37.5056,37.5189,66400.0
2010-12-08 10:40:00,56.07,56.19,56.04,56.19,54500.0,37.5189,37.5992,37.4989,37.5992,54500.0
2010-12-08 10:45:00,56.19,56.21,56.08,56.1,47700.0,37.5992,37.6126,37.5256,37.539,47700.0
2010-12-08 10:50:00,56.09,56.1,56.03,56.06,60200.0,37.5323,37.539,37.4922,37.5122,60200.0
2010-12-08 10:55:00,56.06,56.17,56.05,56.17,40000.0,37.5122,37.5859,37.5056,37.5859,40000.0
2010-12-08 11:00:00,56.17,56.23,56.12,56.23,39800.0,37.5859,37.626,37.5524,37.626,39800.0
2010-12-08 11:05:00,56.23,56.3,56.19,56.29,78200.0,37.626,37.6728,37.5992,37.6662,78200.0
2010-12-08 11:10:00,56.28,56.29,56.25,56.27,9000.0,37.6595,37.6662,37.6394,37.6528,9000.0
2010-12-08 11:15:00,56.28,56.33,56.22,56.24,20500.0,37.6595,37.6929,37.6193,37.6327,20500.0
2010-12-08 11:20:00,56.23,56.31,56.22,56.29,22200.0,37.626,37.6795,37.6193,37.6662,22200.0
2010-12-08 11:25:00,56.3,56.35,56.25,56.28,18900.0,37.6728,37.7063,37.6394,37.6595,18900.0
2010-12-08 11:30:00,56.27,56.28,56.19,56.27,56500.0,37.6528,37.6595,37.5992,37.6528,56500.0
2010-12-08 11:35:00,56.28,56.31,56.24,56.24,23400.0,37.6595,37.6795,37.6327,37.6327,23400.0
2010-12-08 11:40:00,56.24,56.28,56.22,56.24,21800.0,37.6327,37.6595,37.6193,37.6327,21800.0
2010-12-08 11:45:00,56.24,56.34,56.24,56.33,19600.0,37.6327,37.6996,37.6327,37.6929,19600.0
2010-12-08 11:50:00,56.33,56.43,56.32,56.35,72500.0,37.6929,37.7598,37.6862,37.7063,72500.0
2010-12-08 11:55:00,56.35,56.35,56.3,56.32,9800.0,37.7063,37.7063,37.6728,37.6862,9800.0
2010-12-08 12:00:00,56.32,56.35,56.31,56.33,13600.0,37.6862,37.7063,37.6795,37.6929,13600.0
2010-12-08 12:05:00,56.33,56.34,56.28,56.3,13400.0,37.6929,37.6996,37.6595,37.6728,13400.0
2010-12-08 12:10:00,56.31,56.35,56.28,56.31,27600.0,37.6795,37.7063,37.6595,37.6795,27600.0
2010-12-08 12:15:00,56.3,56.31,56.27,56.31,25800.0,37.6728,37.6795,37.6528,37.6795,25800.0
2010-12-08 12:20:00,56.3,56.39,56.3,56.38,31700.0,37.6728,37.7331,37.6728,37.7264,31700.0
2010-12-08 12:25:00,56.38,56.41,56.34,56.34,27500.0,37.7264,37.7464,37.6996,37.6996,27500.0
2010-12-08 12:30:00,56.35,56.35,56.25,56.26,18900.0,37.7063,37.7063,37.6394,37.6461,18900.0
2010-12-08 12:35:00,56.26,56.3,56.24,56.25,18000.0,37.6461,37.6728,37.6327,37.6394,18000.0
2010-12-08 12:40:00,56.25,56.26,56.22,56.25,15200.0,37.6394,37.6461,37.6193,37.6394,15200.0
2010-12-08 12:45:00,56.26,56.26,56.2,56.2,33900.0,37.6461,37.6461,37.6059,37.6059,33900.0
2010-12-08 12:50:00,56.21,56.21,56.17,56.18,18200.0,37.6126,37.6126,37.5859,37.5925,18200.0
2010-12-08 12:55:00,56.19,56.21,56.17,56.19,14400.0,37.5992,37.6126,37.5859,37.5992,14400.0
2010-12-08 13:00:00,56.19,56.29,56.18,56.28,37000.0,37.5992,37.6662,37.5925,37.6595,37000.0
2010-12-08 13:05:00,56.29,56.32,56.24,56.27,19200.0,37.6662,37.6862,37.6327,37.6528,19200.0
2010-12-08 13:10:00,56.26,56.36,56.26,56.34,50600.0,37.6461,37.713,37.6461,37.6996,50600.0
2010-12-08 13:15:00,56.33,56.34,56.22,56.23,36400.0,37.6929,37.6996,37.6193,37.626,36400.0
2010-12-08 13:20:00,56.23,56.24,56.17,56.24,15600.0,37.626,37.6327,37.5859,37.6327,15600.0
2010-12-08 13:25:00,56.25,56.29,56.2,56.24,14700.0,37.6394,37.6662,37.6059,37.6327,14700.0
2010-12-08 13:30:00,56.24,56.3,56.23,56.3,23200.0,37.6327,37.6728,37.626,37.6728,23200.0
2010-12-08 13:35:00,56.3,56.36,56.29,56.33,23700.0,37.6728,37.713,37.6662,37.6929,23700.0
2010-12-08 13:40:00,56.32,56.43,56.32,56.33,45000.0,37.6862,37.7598,37.6862,37.6929,45000.0
2010-12-08 13:45:00,56.33,56.34,56.24,56.25,31000.0,37.6929,37.6996,37.6327,37.6394,31000.0
2010-12-08 13:50:00,56.25,56.33,56.24,56.31,37600.0,37.6394,37.6929,37.6327,37.6795,37600.0
2010-12-08 13:55:00,56.32,56.33,56.3,56.31,22600.0,37.6862,37.6929,37.6728,37.6795,22600.0
2010-12-08 14:00:00,56.31,56.31,56.27,56.3,18000.0,37.6795,37.6795,37.6528,37.6728,18000.0
2010-12-08 14:05:00,56.29,56.29,56.23,56.27,27600.0,37.6662,37.6662,37.626,37.6528,27600.0
2010-12-08 14:10:00,56.27,56.33,56.27,56.3,26800.0,37.6528,37.6929,37.6528,37.6728,26800.0
2010-12-08 14:15:00,56.3,56.32,56.29,56.29,21700.0,37.6728,37.6862,37.6662,37.6662,21700.0
2010-12-08 14:20:00,56.31,56.33,56.29,56.31,85200.0,37.6795,37.6929,37.6662,37.6795,85200.0
2010-12-08 14:25:00,56.31,56.33,56.29,56.32,26600.0,37.6795,37.6929,37.6662,37.6862,26600.0
2010-12-08 14:30:00,56.32,56.38,56.31,56.35,31100.0,37.6862,37.7264,37.6795,37.7063,31100.0
2010-12-08 14:35:00,56.35,56.42,56.35,56.37,28700.0,37.7063,37.7531,37.7063,37.7197,28700.0
2010-12-08 14:40:00,56.37,56.42,56.35,56.38,50900.0,37.7197,37.7531,37.7063,37.7264,50900.0
2010-12-08 14:45:00,56.37,56.38,56.28,56.29,51600.0,37.7197,37.7264,37.6595,37.6662,51600.0
2010-12-08 14:50:00,56.29,56.32,56.24,56.32,38900.0,37.6662,37.6862,37.6327,37.6862,38900.0
2010-12-08 14:55:00,56.31,56.32,56.26,56.29,17600.0,37.6795,37.6862,37.6461,37.6662,17600.0
2010-12-08 15:00:00,56.28,56.33,56.27,56.33,31500.0,37.6595,37.6929,37.6528,37.6929,31500.0
2010-12-08 15:05:00,56.32,56.35,56.31,56.33,27900.0,37.6862,37.7063,37.6795,37.6929,27900.0
2010-12-08 15:10:00,56.33,56.33,56.25,56.31,28500.0,37.6929,37.6929,37.6394,37.6795,28500.0
2010-12-08 15:15:00,56.3,56.31,56.25,56.25,43700.0,37.6728,37.6795,37.6394,37.6394,43700.0
2010-12-08 15:20:00,56.25,56.33,56.22,56.31,63700.0,37.6394,37.6929,37.6193,37.6795,63700.0
2010-12-08 15:25:00,56.32,56.36,56.26,56.28,80600.0,37.6862,37.713,37.6461,37.6595,80600.0
2010-12-08 15:30:00,56.28,56.34,56.24,56.3,109500.0,37.6595,37.6996,37.6327,37.6728,109500.0
2010-12-08 15:35:00,56.31,56.31,56.22,56.22,64600.0,37.6795,37.6795,37.6193,37.6193,64600.0
2010-12-08 15:40:00,56.22,56.3,56.21,56.28,81500.0,37.6193,37.6728,37.6126,37.6595,81500.0
2010-12-08 15:45:00,56.28,56.35,56.27,56.29,64900.0,37.6595,37.7063,37.6528,37.6662,64900.0
2010-12-08 15:50:00,56.3,56.31,56.25,56.3,100000.0,37.6728,37.6795,37.6394,37.6728,100000.0
2010-12-08 15:55:00,56.29,56.34,56.28,56.28,162800.0,37.6662,37.6996,37.6595,37.6595,162800.0
2010-12-09 09:30:00,56.72,56.8,56.56,56.61,47900.0,37.9539,38.0074,37.8468,37.8803,47900.0
2010-12-09 09:35:00,56.59,56.66,56.35,56.52,51000.0,37.8669,37.9137,37.7063,37.8201,51000.0
2010-12-09 09:40:00,56.52,56.7,56.5,56.65,50600.0,37.8201,37.9405,37.8067,37.907,50600.0
2010-12-09 09:45:00,56.66,56.7,56.57,56.57,45000.0,37.9137,37.9405,37.8535,37.8535,45000.0
2010-12-09 09:50:00,56.57,56.81,56.57,56.78,36800.0,37.8535,38.0141,37.8535,37.994,36800.0
2010-12-09 09:55:00,56.77,56.89,56.72,56.84,51700.0,37.9873,38.0676,37.9539,38.0342,51700.0
2010-12-09 10:00:00,56.84,56.85,56.78,56.79,93300.0,38.0342,38.0409,37.994,38.0007,93300.0
2010-12-09 10:05:00,56.79,56.8,56.71,56.73,51800.0,38.0007,38.0074,37.9472,37.9606,51800.0
2010-12-09 10:10:00,56.73,56.77,56.69,56.71,99400.0,37.9606,37.9873,37.9338,37.9472,99400.0
2010-12-09 10:15:00,56.7,56.8,56.7,56.73,58400.0,37.9405,38.0074,37.9405,37.9606,58400.0
2010-12-09 10:20:00,56.72,56.76,56.7,56.74,86400.0,37.9539,37.9807,37.9405,37.9673,86400.0
2010-12-09 10:25:00,56.74,56.81,56.74,56.8,51900.0,37.9673,38.0141,37.9673,38.0074,51900.0
2010-12-09 10:30:00,56.81,56.89,56.81,56.88,49100.0,38.0141,38.0676,38.0141,38.0609,49100.0
2010-12-09 10:35:00,56.88,56.88,56.69,56.7,59900.0,38.0609,38.0609,37.9338,37.9405,59900.0
2010-12-09 10:40:00,56.7,56.79,56.6,56.79,204300.0,37.9405,38.0007,37.8736,38.0007,204300.0
2010-12-09 10:45:00,56.76,56.78,56.7,56.7,30000.0,37.9807,37.994,37.9405,37.9405,30000.0
2010-12-09 10:50:00,56.7,56.74,56.67,56.67,45200.0,37.9405,37.9673,37.9204,37.9204,45200.0
2010-12-09 10:55:00,56.67,56.73,56.66,56.7,40900.0,37.9204,37.9606,37.9137,37.9405,40900.0
2010-12-09 11:00:00,56.7,56.74,56.64,56.66,26200.0,37.9405,37.9673,37.9004,37.9137,26200.0
2010-12-09 11:05:00,56.66,56.74,56.64,56.7,39000.0,37.9137,37.9673,37.9004,37.9405,39000.0
2010-12-09 11:10:00,56.69,56.73,56.64,56.72,39300.0,37.9338,37.9606,37.9004,37.9539,39300.0
2010-12-09 11:15:00,56.73,56.76,56.73,56.74,15300.0,37.9606,37.9807,37.9606,37.9673,15300.0
2010-12-09 11:20:00,56.74,56.75,56.64,56.67,27800.0,37.9673,37.974,37.9004,37.9204,27800.0
2010-12-09 11:25:00,56.67,56.69,56.62,56.62,15600.0,37.9204,37.9338,37.887,37.887,15600.0
2010-12-09 11:30:00,56.63,56.74,56.63,56.74,124000.0,37.8937,37.9673,37.8937,37.9673,124000.0
2010-12-09 11:35:00,56.73,56.73,56.69,56.7,42900.0,37.9606,37.9606,37.9338,37.9405,42900.0
2010-12-09 11:40:00,56.7,56.79,56.7,56.75,42700.0,37.9405,38.0007,37.9405,37.974,42700.0
2010-12-09 11:45:00,56.75,56.79,56.65,56.65,87000.0,37.974,38.0007,37.907,37.907,87000.0
2010-12-09 11:50:00,56.65,56.7,56.63,56.7,38100.0,37.907,37.9405,37.8937,37.9405,38100.0
2010-12-09 11:55:00,56.7,56.72,56.65,56.7,18500.0,37.9405,37.9539,37.907,37.9405,18500.0
2010-12-09 12:00:00,56.7,56.72,56.66,56.72,47500.0,37.9405,37.9539,37.9137,37.9539,47500.0
2010-12-09 12:05:00,56.72,56.75,56.71,56.72,14800.0,37.9539,37.974,37.9472,37.9539,14800.0
2010-12-09 12:10:00,56.71,56.71,56.63,56.67,26800.0,37.9472,37.9472,37.8937,37.9204,26800.0
2010-12-09 12:15:00,56.67,56.67,56.65,56.65,14000.0,37.9204,37.9204,37.907,37.907,14000.0
2010-12-09 12:20:00,56.65,56.67,56.65,56.66,16400.0,37.907,37.9204,37.907,37.9137,16400.0
2010-12-09 12:25:00,56.66,56.67,56.63,56.65,20100.0,37.9137,37.9204,37.8937,37.907,20100.0
2010-12-09 12:30:00,56.66,56.69,56.64,56.66,22200.0,37.9137,37.9338,37.9004,37.9137,22200.0
2010-12-09 12:35:00,56.66,56.67,56.63,56.65,17400.0,37.9137,37.9204,37.8937,37.907,17400.0
2010-12-09 12:40:00,56.65,56.69,56.65,56.65,15400.0,37.907,37.9338,37.907,37.907,15400.0
2010-12-09 12:45:00,56.65,56.69,56.64,56.69,27000.0,37.907,37.9338,37.9004,37.9338,27000.0
2010-12-09 12:50:00,56.68,56.69,56.65,56.69,33300.0,37.9271,37.9338,37.907,37.9338,33300.0
2010-12-09 12:55:00,56.69,56.71,56.65,56.65,14500.0,37.9338,37.9472,37.907,37.907,14500.0
2010-12-09 13:00:00,56.66,56.71,56.64,56.65,76000.0,37.9137,37.9472,37.9004,37.907,76000.0
2010-12-09 13:05:00,56.65,56.72,56.63,56.68,67800.0,37.907,37.9539,37.8937,37.9271,67800.0
2010-12-09 13:10:00,56.68,56.7,56.64,56.67,44300.0,37.9271,37.9405,37.9004,37.9204,44300.0
2010-12-09 13:15:00,56.67,56.7,56.63,56.63,34600.0,37.9204,37.9405,37.8937,37.8937,34600.0
2010-12-09 13:20:00,56.63,56.67,56.61,56.65,47800.0,37.8937,37.9204,37.8803,37.907,47800.0
2010-12-09 13:25:00,56.65,56.68,56.64,56.66,34800.0,37.907,37.9271,37.9004,37.9137,34800.0
2010-12-09 13:30:00,56.66,56.69,56.62,56.62,74100.0,37.9137,37.9338,37.887,37.887,74100.0
2010-12-09 13:35:00,56.62,56.67,56.61,56.66,65000.0,37.887,37.9204,37.8803,37.9137,65000.0
2010-12-09 13:40:00,56.67,56.67,56.64,56.66,14500.0,37.9204,37.9204,37.9004,37.9137,14500.0
2010-12-09 13:45:00,56.66,56.67,56.63,56.63,16600.0,37.9137,37.9204,37.8937,37.8937,16600.0
2010-12-09 13:50:00,56.64,56.7,56.64,56.68,22900.0,37.9004,37.9405,37.9004,37.9271,22900.0
2010-12-09 13:55:00,56.68,56.72,56.66,56.72,22300.0,37.9271,37.9539,37.9137,37.9539,22300.0
2010-12-09 14:00:00,56.71,56.76,56.68,56.72,109400.0,37.9472,37.9807,37.9271,37.9539,109400.0
2010-12-09 14:05:00,56.72,56.73,56.67,56.69,50200.0,37.9539,37.9606,37.9204,37.9338,50200.0
2010-12-09 14:10:00,56.68,56.69,56.62,56.66,69300.0,37.9271,37.9338,37.887,37.9137,69300.0
2010-12-09 14:15:00,56.67,56.72,56.65,56.69,28000.0,37.9204,37.9539,37.907,37.9338,28000.0
2010-12-09 14:20:00,56.69,56.73,56.64,56.64,38100.0,37.9338,37.9606,37.9004,37.9004,38100.0
2010-12-09 14:25:00,56.65,56.66,56.63,56.64,15800.0,37.907,37.9137,37.8937,37.9004,15800.0
2010-12-09 14:30:00,56.65,56.66,56.65,56.66,32000.0,37.907,37.9137,37.907,37.9137,32000.0
2010-12-09 14:35:00,56.65,56.68,56.63,56.64,38000.0,37.907,37.9271,37.8937,37.9004,38000.0
2010-12-09 14:40:00,56.64,56.66,56.64,56.64,41000.0,37.9004,37.9137,37.9004,37.9004,41000.0
2010-12-09 14:45:00,56.64,56.66,56.62,56.62,92400.0,37.9004,37.9137,37.887,37.887,92400.0
2010-12-09 14:50:00,56.62,56.66,56.62,56.65,29800.0,37.887,37.9137,37.887,37.907,29800.0
2010-12-09 14:55:00,56.65,56.67,56.64,56.65,80400.0,37.907,37.9204,37.9004,37.907,80400.0
2010-12-09 15:00:00,56.65,56.68,56.63,56.68,37600.0,37.907,37.9271,37.8937,37.9271,37600.0
2010-12-09 15:05:00,56.68,56.73,56.67,56.73,71300.0,37.9271,37.9606,37.9204,37.9606,71300.0
2010-12-09 15:10:00,56.72,56.76,56.72,56.75,53400.0,37.9539,37.9807,37.9539,37.974,53400.0
2010-12-09 15:15:00,56.75,56.78,56.75,56.77,45400.0,37.974,37.994,37.974,37.9873,45400.0
2010-12-09 15:20:00,56.77,56.77,56.7,56.7,38800.0,37.9873,37.9873,37.9405,37.9405,38800.0
2010-12-09 15:25:00,56.71,56.74,56.71,56.74,31900.0,37.9472,37.9673,37.9472,37.9673,31900.0
2010-12-09 15:30:00,56.74,56.75,56.74,56.75,17800.0,37.9673,37.974,37.9673,37.974,17800.0
2010-12-09 15:35:00,56.74,56.76,56.74,56.76,57200.0,37.9673,37.9807,37.9673,37.9807,57200.0
2010-12-09 15:40:00,56.75,56.82,56.75,56.76,84800.0,37.974,38.0208,37.974,37.9807,84800.0
2010-12-09 15:45:00,56.77,56.81,56.76,56.76,114100.0,37.9873,38.0141,37.9807,37.9807,114100.0
2010-12-09 15:50:00,56.77,56.77,56.71,56.71,89900.0,37.9873,37.9873,37.9472,37.9472,89900.0
2010-12-09 15:55:00,56.72,56.77,56.66,56.77,174900.0,37.9539,37.9873,37.9137,37.9873,174900.0
2010-12-10 09:30:00,57.05,57.07,56.95,57.0,58300.0,38.1747,38.1881,38.1078,38.1412,58300.0
2010-12-10 09:35:00,56.99,57.0,56.84,56.86,37600.0,38.1346,38.1412,38.0342,38.0476,37600.0
2010-12-10 09:40:00,56.86,57.0,56.86,56.93,22900.0,38.0476,38.1412,38.0476,38.0944,22900.0
2010-12-10 09:45:00,56.92,56.99,56.88,56.92,19400.0,38.0877,38.1346,38.0609,38.0877,19400.0
2010-12-10 09:50:00,56.92,56.99,56.87,56.99,11800.0,38.0877,38.1346,38.0543,38.1346,11800.0
2010-12-10 09:55:00,56.97,57.04,56.85,56.88,28000.0,38.1212,38.168,38.0409,38.0609,28000.0
2010-12-10 10:00:00,56.88,56.99,56.88,56.94,40500.0,38.0609,38.1346,38.0609,38.1011,40500.0
2010-12-10 10:05:00,56.94,56.99,56.92,56.98,43400.0,38.1011,38.1346,38.0877,38.1279,43400.0
2010-12-10 10:10:00,56.98,57.0,56.81,56.85,55300.0,38.1279,38.1412,38.0141,38.0409,55300.0
2010-12-10 10:15:00,56.85,56.85,56.74,56.81,39200.0,38.0409,38.0409,37.9673,38.0141,39200.0
2010-12-10 10:20:00,56.82,56.84,56.75,56.81,15400.0,38.0208,38.0342,37.974,38.0141,15400.0
2010-12-10 10:25:00,56.82,56.88,56.81,56.85,68500.0,38.0208,38.0609,38.0141,38.0409,68500.0
2010-12-10 10:30:00,56.85,56.87,56.83,56.86,32800.0,38.0409,38.0543,38.0275,38.0476,32800.0
2010-12-10 10:35:00,56.85,56.88,56.8,56.86,23000.0,38.0409,38.0609,38.0074,38.0476,23000.0
2010-12-10 10:40:00,56.85,56.95,56.85,56.93,27000.0,38.0409,38.1078,38.0409,38.0944,27000.0
2010-12-10 10:45:00,56.93,56.97,56.88,56.89,17900.0,38.0944,38.1212,38.0609,38.0676,17900.0
2010-12-10 10:50:00,56.88,56.95,56.88,56.94,23300.0,38.0609,38.1078,38.0609,38.1011,23300.0
2010-12-10 10:55:00,56.95,56.97,56.93,56.94,20700.0,38.1078,38.1212,38.0944,38.1011,20700.0
2010-12-10 11:00:00,56.94,56.95,56.9,56.91,17600.0,38.1011,38.1078,38.0743,38.081,17600.0
2010-12-10 11:05:00,56.91,56.99,56.9,56.99,49800.0,38.081,38.1346,38.0743,38.1346,49800.0
2010-12-10 11:10:00,56.99,57.0,56.93,56.96,28500.0,38.1346,38.1412,38.0944,38.1145,28500.0
2010-12-10 11:15:00,56.95,56.97,56.89,56.89,19700.0,38.1078,38.1212,38.0676,38.0676,19700.0
2010-12-10 11:20:00,56.89,56.92,56.85,56.86,17500.0,38.0676,38.0877,38.0409,38.0476,17500.0
2010-12-10 11:25:00,56.86,56.88,56.85,56.85,31300.0,38.0476,38.0609,38.0409,38.0409,31300.0
2010-12-10 11:30:00,56.85,56.93,56.85,56.92,25700.0,38.0409,38.0944,38.0409,38.0877,25700.0
2010-12-10 11:35:00,56.92,56.93,56.86,56.86,14200.0,38.0877,38.0944,38.0476,38.0476,14200.0
2010-12-10 11:40:00,56.86,56.89,56.83,56.88,35200.0,38.0476,38.0676,38.0275,38.0609,35200.0
2010-12-10 11:45:00,56.88,56.93,56.88,56.91,14900.0,38.0609,38.0944,38.0609,38.081,14900.0
2010-12-10 11:50:00,56.91,56.93,56.88,56.91,72600.0,38.081,38.0944,38.0609,38.081,72600.0
2010-12-10 11:55:00,56.92,57.0,56.91,57.0,30600.0,38.0877,38.1412,38.081,38.1412,30600.0
2010-12-10 12:00:00,57.0,57.0,56.96,56.96,16600.0,38.1412,38.1412,38.1145,38.1145,16600.0
2010-12-10 12:05:00,56.96,57.02,56.96,56.98,18000.0,38.1145,38.1546,38.1145,38.1279,18000.0
2010-12-10 12:10:00,56.98,57.03,56.98,57.03,30700.0,38.1279,38.1613,38.1279,38.1613,30700.0
2010-12-10 12:15:00,57.03,57.03,57.0,57.02,12000.0,38.1613,38.1613,38.1412,38.1546,12000.0
2010-12-10 12:20:00,57.03,57.07,56.98,57.04,44100.0,38.1613,38.1881,38.1279,38.168,44100.0
2010-12-10 12:25:00,57.05,57.15,57.03,57.13,18500.0,38.1747,38.2416,38.1613,38.2282,18500.0
2010-12-10 12:30:00,57.14,57.18,57.12,57.18,11200.0,38.2349,38.2617,38.2215,38.2617,11200.0
2010-12-10 12:35:00,57.17,57.2,57.17,57.19,6600.0,38.255,38.2751,38.255,38.2684,6600.0
2010-12-10 12:40:00,57.19,57.21,57.15,57.16,22300.0,38.2684,38.2818,38.2416,38.2483,22300.0
2010-12-10 12:45:00,57.16,57.27,57.14,57.26,38900.0,38.2483,38.3219,38.2349,38.3152,38900.0
2010-12-10 12:50:00,57.26,57.26,57.19,57.2,24100.0,38.3152,38.3152,38.2684,38.2751,24100.0
2010-12-10 12:55:00,57.19,57.21,57.17,57.19,15500.0,38.2684,38.2818,38.255,38.2684,15500.0
2010-12-10 13:00:00,57.19,57.22,57.18,57.2,17500.0,38.2684,38.2885,38.2617,38.2751,17500.0
2010-12-10 13:05:00,57.2,57.24,57.16,57.24,24300.0,38.2751,38.3018,38.2483,38.3018,24300.0
2010-12-10 13:10:00,57.23,57.3,57.23,57.3,39600.0,38.2951,38.342,38.2951,38.342,39600.0
2010-12-10 13:15:00,57.29,57.37,57.29,57.37,46000.0,38.3353,38.3888,38.3353,38.3888,46000.0
2010-12-10 13:20:00,57.37,57.42,57.35,57.35,56200.0,38.3888,38.4223,38.3754,38.3754,56200.0
2010-12-10 13:25:00,57.34,57.35,57.27,57.33,82400.0,38.3688,38.3754,38.3219,38.3621,82400.0
2010-12-10 13:30:00,57.32,57.33,57.3,57.31,33900.0,38.3554,38.3621,38.342,38.3487,33900.0
2010-12-10 13:35:00,57.31,57.32,57.31,57.31,11600.0,38.3487,38.3554,38.3487,38.3487,11600.0
2010-12-10 13:40:00,57.31,57.33,57.31,57.33,20700.0,38.3487,38.3621,38.3487,38.3621,20700.0
2010-12-10 13:45:00,57.34,57.39,57.33,57.39,19200.0,38.3688,38.4022,38.3621,38.4022,19200.0
2010-12-10 13:50:00,57.38,57.38,57.35,57.35,15100.0,38.3955,38.3955,38.3754,38.3754,15100.0
2010-12-10 13:55:00,57.35,57.42,57.35,57.4,17700.0,38.3754,38.4223,38.3754,38.4089,17700.0
2010-12-10 14:00:00,57.39,57.39,57.36,57.37,20800.0,38.4022,38.4022,38.3821,38.3888,20800.0
2010-12-10 14:05:00,57.37,57.38,57.34,57.35,30000.0,38.3888,38.3955,38.3688,38.3754,30000.0
2010-12-10 14:10:00,57.34,57.39,57.33,57.38,57000.0,38.3688,38.4022,38.3621,38.3955,57000.0
2010-12-10 14:15:00,57.39,57.4,57.38,57.4,18500.0,38.4022,38.4089,38.3955,38.4089,18500.0
2010-12-10 14:20:00,57.4,57.44,57.39,57.4,28100.0,38.4089,38.4357,38.4022,38.4089,28100.0
2010-12-10 14:25:00,57.41,57.42,57.34,57.35,43700.0,38.4156,38.4223,38.3688,38.3754,43700.0
2010-12-10 14:30:00,57.34,57.35,57.28,57.29,34000.0,38.3688,38.3754,38.3286,38.3353,34000.0
2010-12-10 14:35:00,57.28,57.32,57.27,57.32,22500.0,38.3286,38.3554,38.3219,38.3554,22500.0
2010-12-10 14:40:00,57.31,57.38,57.31,57.38,66800.0,38.3487,38.3955,38.3487,38.3955,66800.0
2010-12-10 14:45:00,57.38,57.4,57.36,57.4,30900.0,38.3955,38.4089,38.3821,38.4089,30900.0
2010-12-10 14:50:00,57.4,57.44,57.39,57.41,37000.0,38.4089,38.4357,38.4022,38.4156,37000.0
2010-12-10 14:55:00,57.41,57.46,57.41,57.44,24600.0,38.4156,38.4491,38.4156,38.4357,24600.0
2010-12-10 15:00:00,57.44,57.45,57.42,57.44,41700.0,38.4357,38.4424,38.4223,38.4357,41700.0
2010-12-10 15:05:00,57.43,57.44,57.36,57.4,42600.0,38.429,38.4357,38.3821,38.4089,42600.0
2010-12-10 15:10:00,57.39,57.43,57.39,57.43,58200.0,38.4022,38.429,38.4022,38.429,58200.0
2010-12-10 15:15:00,57.42,57.43,57.38,57.4,45200.0,38.4223,38.429,38.3955,38.4089,45200.0
2010-12-10 15:20:00,57.4,57.44,57.39,57.44,62500.0,38.4089,38.4357,38.4022,38.4357,62500.0
2010-12-10 15:25:00,57.44,57.5,57.43,57.49,89200.0,38.4357,38.4758,38.429,38.4691,89200.0
2010-12-10 15:30:00,57.49,57.56,57.48,57.53,63100.0,38.4691,38.516,38.4624,38.4959,63100.0
2010-12-10 15:35:00,57.52,57.53,57.46,57.49,67600.0,38.4892,38.4959,38.4491,38.4691,67600.0
2010-12-10 15:40:00,57.49,57.57,57.45,57.54,139300.0,38.4691,38.5227,38.4424,38.5026,139300.0
2010-12-10 15:45:00,57.54,57.6,57.53,57.58,311600.0,38.5026,38.5427,38.4959,38.5293,311600.0
2010-12-10 15:50:00,57.59,57.61,57.55,57.58,185300.0,38.536,38.5494,38.5093,38.5293,185300.0
2010-12-10 15:55:00,57.58,57.64,57.57,57.62,307800.0,38.5293,38.5695,38.5227,38.5561,307800.0
2010-12-13 09:30:00,58.0,58.0,57.82,57.87,111200.0,38.8104,38.8104,38.6899,38.7234,111200.0
2010-12-13 09:35:00,57.86,57.86,57.56,57.62,90900.0,38.7167,38.7167,38.516,38.5561,90900.0
2010-12-13 09:40:00,57.62,57.79,57.55,57.71,76000.0,38.5561,38.6699,38.5093,38.6163,76000.0
2010-12-13 09:45:00,57.71,57.85,57.68,57.77,88000.0,38.6163,38.71,38.5963,38.6565,88000.0
2010-12-13 09:50:00,57.77,57.93,57.76,57.86,62700.0,38.6565,38.7635,38.6498,38.7167,62700.0
2010-12-13 09:55:00,57.86,57.95,57.81,57.91,71200.0,38.7167,38.7769,38.6833,38.7502,71200.0
2010-12-13 10:00:00,57.91,57.99,57.91,57.96,83300.0,38.7502,38.8037,38.7502,38.7836,83300.0
2010-12-13 10:05:00,57.97,58.0,57.95,57.99,61900.0,38.7903,38.8104,38.7769,38.8037,61900.0
2010-12-13 10:10:00,57.99,57.99,57.94,57.95,56200.0,38.8037,38.8037,38.7702,38.7769,56200.0
2010-12-13 10:15:00,57.95,58.0,57.94,57.99,83800.0,38.7769,38.8104,38.7702,38.8037,83800.0
2010-12-13 10:20:00,57.99,58.07,57.99,58.03,176600.0,38.8037,38.8572,38.8037,38.8305,176600.0
2010-12-13 10:25:00,58.03,58.05,57.95,57.98,127700.0,38.8305,38.8438,38.7769,38.797,127700.0
2010-12-13 10:30:00,57.98,58.1,57.98,58.08,95200.0,38.797,38.8773,38.797,38.8639,95200.0
2010-12-13 10:35:00,58.08,58.12,58.07,58.09,57300.0,38.8639,38.8907,38.8572,38.8706,57300.0
2010-12-13 10:40:00,58.1,58.18,58.09,58.16,56000.0,38.8773,38.9308,38.8706,38.9175,56000.0
2010-12-13 10:45:00,58.17,58.31,58.16,58.27,69800.0,38.9241,39.0178,38.9175,38.9911,69800.0
2010-12-13 10:50:00,58.28,58.28,58.21,58.24,48600.0,38.9978,38.9978,38.9509,38.971,48600.0
2010-12-13 10:55:00,58.22,58.26,58.19,58.26,63500.0,38.9576,38.9844,38.9375,38.9844,63500.0
2010-12-13 11:00:00,58.25,58.31,58.23,58.3,80700.0,38.9777,39.0178,38.9643,39.0111,80700.0
2010-12-13 11:05:00,58.3,58.3,58.24,58.29,61500.0,39.0111,39.0111,38.971,39.0044,61500.0
2010-12-13 11:10:00,58.29,58.33,58.27,58.27,60700.0,39.0044,39.0312,38.9911,38.9911,60700.0
2010-12-13 11:15:00,58.26,58.4,58.26,58.39,58900.0,38.9844,39.078,38.9844,39.0714,58900.0
2010-12-13 11:20:00,58.38,58.42,58.33,58.33,64200.0,39.0647,39.0914,39.0312,39.0312,64200.0
2010-12-13 11:25:00,58.33,58.34,58.28,58.33,59100.0,39.0312,39.0379,38.9978,39.0312,59100.0
2010-12-13 11:30:00,58.33,58.37,58.26,58.26,50000.0,39.0312,39.058,38.9844,38.9844,50000.0
2010-12-13 11:35:00,58.26,58.28,58.21,58.26,50900.0,38.9844,38.9978,38.9509,38.9844,50900.0
2010-12-13 11:40:00,58.25,58.39,58.25,58.38,43100.0,38.9777,39.0714,38.9777,39.0647,43100.0
2010-12-13 11:45:00,58.39,58.47,58.37,58.47,38300.0,39.0714,39.1249,39.058,39.1249,38300.0
2010-12-13 11:50:00,58.47,58.54,58.47,58.5,48600.0,39.1249,39.1717,39.1249,39.145,48600.0
2010-12-13 11:55:00,58.5,58.5,58.42,58.42,39600.0,39.145,39.145,39.0914,39.0914,39600.0
2010-12-13 12:00:00,58.42,58.43,58.37,58.38,62800.0,39.0914,39.0981,39.058,39.0647,62800.0
2010-12-13 12:05:00,58.37,58.39,58.28,58.33,51000.0,39.058,39.0714,38.9978,39.0312,51000.0
2010-12-13 12:10:00,58.33,58.46,58.33,58.46,52400.0,39.0312,39.1182,39.0312,39.1182,52400.0
2010-12-13 12:15:00,58.45,58.49,58.45,58.47,45400.0,39.1115,39.1383,39.1115,39.1249,45400.0
2010-12-13 12:20:00,58.47,58.5,58.42,58.46,75500.0,39.1249,39.145,39.0914,39.1182,75500.0
2010-12-13 12:25:00,58.47,58.48,58.38,58.38,53800.0,39.1249,39.1316,39.0647,39.0647,53800.0
2010-12-13 12:30:00,58.39,58.4,58.34,58.34,47300.0,39.0714,39.078,39.0379,39.0379,47300.0
2010-12-13 12:35:00,58.35,58.37,58.32,58.33,28500.0,39.0446,39.058,39.0245,39.0312,28500.0
2010-12-13 12:40:00,58.33,58.34,58.29,58.29,15300.0,39.0312,39.0379,39.0044,39.0044,15300.0
2010-12-13 12:45:00,58.29,58.29,58.23,58.24,29800.0,39.0044,39.0044,38.9643,38.971,29800.0
2010-12-13 12:50:00,58.25,58.26,58.24,58.24,26300.0,38.9777,38.9844,38.971,38.971,26300.0
2010-12-13 12:55:00,58.24,58.33,58.24,58.31,45300.0,38.971,39.0312,38.971,39.0178,45300.0
2010-12-13 13:00:00,58.29,58.29,58.24,58.24,27500.0,39.0044,39.0044,38.971,38.971,27500.0
2010-12-13 13:05:00,58.23,58.25,58.2,58.21,13900.0,38.9643,38.9777,38.9442,38.9509,13900.0
2010-12-13 13:10:00,58.2,58.22,58.19,58.21,32300.0,38.9442,38.9576,38.9375,38.9509,32300.0
2010-12-13 13:15:00,58.21,58.22,58.18,58.19,34700.0,38.9509,38.9576,38.9308,38.9375,34700.0
2010-12-13 13:20:00,58.2,58.21,58.19,58.2,29700.0,38.9442,38.9509,38.9375,38.9442,29700.0
2010-12-13 13:25:00,58.21,58.22,58.2,58.22,25600.0,38.9509,38.9576,38.9442,38.9576,25600.0
2010-12-13 13:30:00,58.22,58.22,58.18,58.18,22300.0,38.9576,38.9576,38.9308,38.9308,22300.0
2010-12-13 13:35:00,58.19,58.19,58.16,58.19,28900.0,38.9375,38.9375,38.9175,38.9375,28900.0
2010-12-13 13:40:00,58.19,58.19,58.11,58.12,39100.0,38.9375,38.9375,38.884,38.8907,39100.0
2010-12-13 13:45:00,58.12,58.13,58.09,58.11,45200.0,38.8907,38.8974,38.8706,38.884,45200.0
2010-12-13 13:50:00,58.1,58.16,58.1,58.16,31100.0,38.8773,38.9175,38.8773,38.9175,31100.0
2010-12-13 13:55:00,58.16,58.26,58.15,58.24,55500.0,38.9175,38.9844,38.9108,38.971,55500.0
2010-12-13 14:00:00,58.24,58.32,58.23,58.32,89600.0,38.971,39.0245,38.9643,39.0245,89600.0
2010-12-13 14:05:00,58.33,58.39,58.29,58.29,64300.0,39.0312,39.0714,39.0044,39.0044,64300.0
2010-12-13 14:10:00,58.28,58.29,58.24,58.26,68000.0,38.9978,39.0044,38.971,38.9844,68000.0
2010-12-13 14:15:00,58.27,58.29,58.21,58.22,38100.0,38.9911,39.0044,38.9509,38.9576,38100.0
2010-12-13 14:20:00,58.23,58.25,58.2,58.23,33400.0,38.9643,38.9777,38.9442,38.9643,33400.0
2010-12-13 14:25:00,58.23,58.26,58.19,58.24,49500.0,38.9643,38.9844,38.9375,38.971,49500.0
2010-12-13 14:30:00,58.25,58.26,58.21,58.24,19500.0,38.9777,38.9844,38.9509,38.971,19500.0
2010-12-13 14:35:00,58.24,58.26,58.23,58.24,19100.0,38.971,38.9844,38.9643,38.971,19100.0
2010-12-13 14:40:00,58.24,58.25,58.2,58.22,16200.0,38.971,38.9777,38.9442,38.9576,16200.0
2010-12-13 14:45:00,58.22,58.25,58.21,58.21,24200.0,38.9576,38.9777,38.9509,38.9509,24200.0
2010-12-13 14:50:00,58.2,58.2,58.1,58.11,43400.0,38.9442,38.9442,38.8773,38.884,43400.0
2010-12-13 14:55:00,58.11,58.16,58.1,58.15,29100.0,38.884,38.9175,38.8773,38.9108,29100.0
2010-12-13 15:00:00,58.15,58.15,58.13,58.15,23800.0,38.9108,38.9108,38.8974,38.9108,23800.0
2010-12-13 15:05:00,58.15,58.15,58.07,58.07,39100.0,38.9108,38.9108,38.8572,38.8572,39100.0
2010-12-13 15:10:00,58.08,58.08,58.01,58.01,42500.0,38.8639,38.8639,38.8171,38.8171,42500.0
2010-12-13 15:15:00,58.01,58.06,57.99,58.06,45700.0,38.8171,38.8505,38.8037,38.8505,45700.0
2010-12-13 15:20:00,58.06,58.06,58.03,58.03,18200.0,38.8505,38.8505,38.8305,38.8305,18200.0
2010-12-13 15:25:00,58.03,58.05,57.99,58.01,76700.0,38.8305,38.8438,38.8037,38.8171,76700.0
2010-12-13 15:30:00,58.01,58.03,57.93,57.94,39900.0,38.8171,38.8305,38.7635,38.7702,39900.0
2010-12-13 15:35:00,57.95,58.03,57.94,58.02,67500.0,38.7769,38.8305,38.7702,38.8238,67500.0
2010-12-13 15:40:00,58.02,58.02,57.96,57.96,38900.0,38.8238,38.8238,38.7836,38.7836,38900.0
2010-12-13 15:45:00,57.96,57.96,57.79,57.86,161900.0,38.7836,38.7836,38.6699,38.7167,161900.0
2010-12-13 15:50:00,57.86,57.92,57.85,57.92,38600.0,38.7167,38.7569,38.71,38.7569,38600.0
2010-12-13 15:55:00,57.92,57.92,57.84,57.88,96400.0,38.7569,38.7569,38.7033,38.7301,96400.0
2010-12-14 09:30:00,57.68,58.07,57.68,58.0,113700.0,38.5963,38.8572,38.5963,38.8104,113700.0
2010-12-14 09:35:00,58.02,58.04,57.76,57.88,42500.0,38.8238,38.8372,38.6498,38.7301,42500.0
2010-12-14 09:40:00,57.87,57.9,57.71,57.73,35700.0,38.7234,38.7435,38.6163,38.6297,35700.0
2010-12-14 09:45:00,57.72,57.78,57.67,57.77,80600.0,38.623,38.6632,38.5896,38.6565,80600.0
2010-12-14 09:50:00,57.78,57.84,57.74,57.84,52300.0,38.6632,38.7033,38.6364,38.7033,52300.0
2010-12-14 09:55:00,57.83,57.83,57.74,57.76,24000.0,38.6966,38.6966,38.6364,38.6498,24000.0
2010-12-14 10:00:00,57.76,57.85,57.76,57.78,23900.0,38.6498,38.71,38.6498,38.6632,23900.0
2010-12-14 10:05:00,57.78,57.88,57.77,57.81,68200.0,38.6632,38.7301,38.6565,38.6833,68200.0
2010-12-14 10:10:00,57.81,57.82,57.76,57.78,56600.0,38.6833,38.6899,38.6498,38.6632,56600.0
2010-12-14 10:15:00,57.77,57.87,57.76,57.86,37000.0,38.6565,38.7234,38.6498,38.7167,37000.0
2010-12-14 10:20:00,57.87,57.95,57.85,57.86,24100.0,38.7234,38.7769,38.71,38.7167,24100.0
2010-12-14 10:25:00,57.85,57.91,57.83,57.88,12000.0,38.71,38.7502,38.6966,38.7301,12000.0
2010-12-14 10:30:00,57.89,57.92,57.88,57.88,16400.0,38.7368,38.7569,38.7301,38.7301,16400.0
2010-12-14 10:35:00,57.89,57.94,57.87,57.87,28800.0,38.7368,38.7702,38.7234,38.7234,28800.0
2010-12-14 10:40:00,57.88,57.9,57.87,57.9,11900.0,38.7301,38.7435,38.7234,38.7435,11900.0
2010-12-14 10:45:00,57.89,57.92,57.83,57.83,23800.0,38.7368,38.7569,38.6966,38.6966,23800.0
2010-12-14 10:50:00,57.83,57.87,57.81,57.85,20400.0,38.6966,38.7234,38.6833,38.71,20400.0
2010-12-14 10:55:00,57.84,57.87,57.79,57.79,23700.0,38.7033,38.7234,38.6699,38.6699,23700.0
2010-12-14 11:00:00,57.79,57.85,57.79,57.85,22600.0,38.6699,38.71,38.6699,38.71,22600.0
2010-12-14 11:05:00,57.85,57.85,57.78,57.79,18700.0,38.71,38.71,38.6632,38.6699,18700.0
2010-12-14 11:10:00,57.79,57.86,57.78,57.83,18500.0,38.6699,38.7167,38.6632,38.6966,18500.0
2010-12-14 11:15:00,57.83,57.88,57.83,57.84,13900.0,38.6966,38.7301,38.6966,38.7033,13900.0
2010-12-14 11:20:00,57.85,57.88,57.85,57.87,10400.0,38.71,38.7301,38.71,38.7234,10400.0
2010-12-14 11:25:00,57.88,57.91,57.86,57.89,19700.0,38.7301,38.7502,38.7167,38.7368,19700.0
2010-12-14 11:30:00,57.89,57.9,57.86,57.86,13500.0,38.7368,38.7435,38.7167,38.7167,13500.0
2010-12-14 11:35:00,57.87,57.9,57.85,57.86,20700.0,38.7234,38.7435,38.71,38.7167,20700.0
2010-12-14 11:40:00,57.86,57.87,57.84,57.85,15700.0,38.7167,38.7234,38.7033,38.71,15700.0
2010-12-14 11:45:00,57.85,57.87,57.84,57.86,19900.0,38.71,38.7234,38.7033,38.7167,19900.0
2010-12-14 11:50:00,57.86,57.86,57.81,57.81,24700.0,38.7167,38.7167,38.6833,38.6833,24700.0
2010-12-14 11:55:00,57.81,57.83,57.77,57.8,16700.0,38.6833,38.6966,38.6565,38.6766,16700.0
2010-12-14 12:00:00,57.81,57.85,57.81,57.84,10200.0,38.6833,38.71,38.6833,38.7033,10200.0
2010-12-14 12:05:00,57.85,57.92,57.84,57.9,33900.0,38.71,38.7569,38.7033,38.7435,33900.0
2010-12-14 12:10:00,57.89,57.92,57.89,57.9,21900.0,38.7368,38.7569,38.7368,38.7435,21900.0
2010-12-14 12:15:00,57.9,57.91,57.89,57.9,27200.0,38.7435,38.7502,38.7368,38.7435,27200.0
2010-12-14 12:20:00,57.9,57.91,57.89,57.9,17900.0,38.7435,38.7502,38.7368,38.7435,17900.0
2010-12-14 12:25:00,57.9,57.92,57.89,57.91,27600.0,38.7435,38.7569,38.7368,38.7502,27600.0
2010-12-14 12:30:00,57.92,57.92,57.89,57.91,21300.0,38.7569,38.7569,38.7368,38.7502,21300.0
2010-12-14 12:35:00,57.9,57.95,57.89,57.92,40600.0,38.7435,38.7769,38.7368,38.7569,40600.0
2010-12-14 12:40:00,57.91,57.95,57.89,57.92,86700.0,38.7502,38.7769,38.7368,38.7569,86700.0
2010-12-14 12:45:00,57.91,57.94,57.89,57.9,54300.0,38.7502,38.7702,38.7368,38.7435,54300.0
2010-12-14 12:50:00,57.9,57.93,57.89,57.91,53800.0,38.7435,38.7635,38.7368,38.7502,53800.0
2010-12-14 12:55:00,57.9,57.92,57.86,57.91,61700.0,38.7435,38.7569,38.7167,38.7502,61700.0
2010-12-14 13:00:00,57.92,58.04,57.91,58.02,49500.0,38.7569,38.8372,38.7502,38.8238,49500.0
2010-12-14 13:05:00,58.02,58.1,58.02,58.06,30800.0,38.8238,38.8773,38.8238,38.8505,30800.0
2010-12-14 13:10:00,58.07,58.07,57.97,57.99,83600.0,38.8572,38.8572,38.7903,38.8037,83600.0
2010-12-14 13:15:00,57.99,58.0,57.94,57.97,28200.0,38.8037,38.8104,38.7702,38.7903,28200.0
2010-12-14 13:20:00,57.97,57.97,57.92,57.93,26300.0,38.7903,38.7903,38.7569,38.7635,26300.0
2010-12-14 13:25:00,57.94,57.99,57.91,57.98,39200.0,38.7702,38.8037,38.7502,38.797,39200.0
2010-12-14 13:30:00,57.99,58.01,57.98,58.0,22900.0,38.8037,38.8171,38.797,38.8104,22900.0
2010-12-14 13:35:00,57.99,58.0,57.96,57.96,19800.0,38.8037,38.8104,38.7836,38.7836,19800.0
2010-12-14 13:40:00,57.96,57.98,57.94,57.97,25300.0,38.7836,38.797,38.7702,38.7903,25300.0
2010-12-14 13:45:00,57.97,58.02,57.93,57.98,24300.0,38.7903,38.8238,38.7635,38.797,24300.0
2010-12-14 13:50:00,57.98,58.01,57.89,57.9,92000.0,38.797,38.8171,38.7368,38.7435,92000.0
2010-12-14 13:55:00,57.9,57.91,57.83,57.87,100200.0,38.7435,38.7502,38.6966,38.7234,100200.0
2010-12-14 14:00:00,57.87,57.89,57.86,57.88,23800.0,38.7234,38.7368,38.7167,38.7301,23800.0
2010-12-14 14:05:00,57.88,57.88,57.84,57.87,37000.0,38.7301,38.7301,38.7033,38.7234,37000.0
2010-12-14 14:10:00,57.87,57.87,57.81,57.83,29200.0,38.7234,38.7234,38.6833,38.6966,29200.0
2010-12-14 14:15:00,57.85,57.9,57.78,57.89,65100.0,38.71,38.7435,38.6632,38.7368,65100.0
2010-12-14 14:20:00,57.89,57.97,57.83,57.83,45500.0,38.7368,38.7903,38.6966,38.6966,45500.0
2010-12-14 14:25:00,57.83,57.88,57.79,57.86,45900.0,38.6966,38.7301,38.6699,38.7167,45900.0
2010-12-14 14:30:00,57.86,57.95,57.85,57.91,37200.0,38.7167,38.7769,38.71,38.7502,37200.0
2010-12-14 14:35:00,57.9,57.99,57.9,57.93,32500.0,38.7435,38.8037,38.7435,38.7635,32500.0
2010-12-14 14:40:00,57.92,57.92,57.74,57.78,77800.0,38.7569,38.7569,38.6364,38.6632,77800.0
2010-12-14 14:45:00,57.77,57.82,57.75,57.76,74800.0,38.6565,38.6899,38.6431,38.6498,74800.0
2010-12-14 14:50:00,57.76,57.81,57.68,57.8,102200.0,38.6498,38.6833,38.5963,38.6766,102200.0
2010-12-14 14:55:00,57.81,57.96,57.81,57.96,53900.0,38.6833,38.7836,38.6833,38.7836,53900.0
2010-12-14 15:00:00,57.96,58.01,57.93,58.0,43500.0,38.7836,38.8171,38.7635,38.8104,43500.0
2010-12-14 15:05:00,58.0,58.02,57.97,57.97,72000.0,38.8104,38.8238,38.7903,38.7903,72000.0
2010-12-14 15:10:00,57.99,58.02,57.91,57.99,37200.0,38.8037,38.8238,38.7502,38.8037,37200.0
2010-12-14 15:15:00,57.98,58.01,57.85,57.87,119600.0,38.797,38.8171,38.71,38.7234,119600.0
2010-12-14 15:20:00,57.87,57.92,57.84,57.89,52600.0,38.7234,38.7569,38.7033,38.7368,52600.0
2010-12-14 15:25:00,57.9,57.93,57.85,57.88,57100.0,38.7435,38.7635,38.71,38.7301,57100.0
2010-12-14 15:30:00,57.88,57.94,57.88,57.9,42900.0,38.7301,38.7702,38.7301,38.7435,42900.0
2010-12-14 15:35:00,57.89,57.9,57.77,57.83,71100.0,38.7368,38.7435,38.6565,38.6966,71100.0
2010-12-14 15:40:00,57.83,57.88,57.79,57.86,94300.0,38.6966,38.7301,38.6699,38.7167,94300.0
2010-12-14 15:45:00,57.85,57.93,57.85,57.88,72400.0,38.71,38.7635,38.71,38.7301,72400.0
2010-12-14 15:50:00,57.88,57.98,57.88,57.93,78000.0,38.7301,38.797,38.7301,38.7635,78000.0
2010-12-14 15:55:00,57.93,58.02,57.9,58.0,123900.0,38.7635,38.8238,38.7435,38.8104,123900.0
2010-12-15 09:30:00,57.97,58.21,57.93,58.19,91900.0,38.7903,38.9509,38.7635,38.9375,91900.0
2010-12-15 09:35:00,58.18,58.22,58.13,58.13,30800.0,38.9308,38.9576,38.8974,38.8974,30800.0
2010-12-15 09:40:00,58.14,58.3,58.07,58.27,40000.0,38.9041,39.0111,38.8572,38.9911,40000.0
2010-12-15 09:45:00,58.27,58.3,58.18,58.25,41400.0,38.9911,39.0111,38.9308,38.9777,41400.0
2010-12-15 09:50:00,58.23,58.34,58.22,58.23,28500.0,38.9643,39.0379,38.9576,38.9643,28500.0
2010-12-15 09:55:00,58.22,58.44,58.21,58.44,25400.0,38.9576,39.1048,38.9509,39.1048,25400.0
2010-12-15 10:00:00,58.42,58.5,58.39,58.49,43000.0,39.0914,39.145,39.0714,39.1383,43000.0
2010-12-15 10:05:00,58.5,58.5,58.48,58.48,36100.0,39.145,39.145,39.1316,39.1316,36100.0
2010-12-15 10:10:00,58.47,58.58,58.47,58.56,61700.0,39.1249,39.1985,39.1249,39.1851,61700.0
2010-12-15 10:15:00,58.57,58.59,58.52,58.57,30200.0,39.1918,39.2052,39.1583,39.1918,30200.0
2010-12-15 10:20:00,58.57,58.58,58.5,58.51,25000.0,39.1918,39.1985,39.145,39.1517,25000.0
2010-12-15 10:25:00,58.51,58.55,58.5,58.51,22400.0,39.1517,39.1784,39.145,39.1517,22400.0
2010-12-15 10:30:00,58.51,58.57,58.46,58.49,32800.0,39.1517,39.1918,39.1182,39.1383,32800.0
2010-12-15 10:35:00,58.48,58.68,58.48,58.65,105200.0,39.1316,39.2654,39.1316,39.2453,105200.0
2010-12-15 10:40:00,58.65,58.65,58.55,58.65,78500.0,39.2453,39.2453,39.1784,39.2453,78500.0
2010-12-15 10:45:00,58.65,58.66,58.6,58.66,40500.0,39.2453,39.252,39.2119,39.252,40500.0
2010-12-15 10:50:00,58.66,58.69,58.66,58.68,22400.0,39.252,39.2721,39.252,39.2654,22400.0
2010-12-15 10:55:00,58.67,58.67,58.58,58.58,29500.0,39.2587,39.2587,39.1985,39.1985,29500.0
2010-12-15 11:00:00,58.58,58.68,58.58,58.62,25500.0,39.1985,39.2654,39.1985,39.2253,25500.0
2010-12-15 11:05:00,58.6,58.68,58.6,58.68,19900.0,39.2119,39.2654,39.2119,39.2654,19900.0
2010-12-15 11:10:00,58.68,58.68,58.55,58.55,18700.0,39.2654,39.2654,39.1784,39.1784,18700.0
2010-12-15 11:15:00,58.56,58.58,58.47,58.52,30400.0,39.1851,39.1985,39.1249,39.1583,30400.0
2010-12-15 11:20:00,58.53,58.53,58.48,58.49,19500.0,39.165,39.165,39.1316,39.1383,19500.0
2010-12-15 11:25:00,58.49,58.51,58.45,58.51,28400.0,39.1383,39.1517,39.1115,39.1517,28400.0
2010-12-15 11:30:00,58.5,58.5,58.47,58.49,13900.0,39.145,39.145,39.1249,39.1383,13900.0
2010-12-15 11:35:00,58.5,58.51,58.43,58.47,22600.0,39.145,39.1517,39.0981,39.1249,22600.0
2010-12-15 11:40:00,58.46,58.51,58.46,58.5,30600.0,39.1182,39.1517,39.1182,39.145,30600.0
2010-12-15 11:45:00,58.51,58.51,58.46,58.51,20500.0,39.1517,39.1517,39.1182,39.1517,20500.0
2010-12-15 11:50:00,58.5,58.57,58.49,58.51,23500.0,39.145,39.1918,39.1383,39.1517,23500.0
2010-12-15 11:55:00,58.51,58.57,58.5,58.56,18200.0,39.1517,39.1918,39.145,39.1851,18200.0
2010-12-15 12:00:00,58.56,58.59,58.55,58.59,34600.0,39.1851,39.2052,39.1784,39.2052,34600.0
2010-12-15 12:05:00,58.58,58.61,58.55,58.56,24100.0,39.1985,39.2186,39.1784,39.1851,24100.0
2010-12-15 12:10:00,58.55,58.59,58.53,58.56,24600.0,39.1784,39.2052,39.165,39.1851,24600.0
2010-12-15 12:15:00,58.56,58.59,58.53,58.53,18100.0,39.1851,39.2052,39.165,39.165,18100.0
2010-12-15 12:20:00,58.52,58.58,58.51,58.58,32700.0,39.1583,39.1985,39.1517,39.1985,32700.0
2010-12-15 12:25:00,58.58,58.61,58.56,58.58,9100.0,39.1985,39.2186,39.1851,39.1985,9100.0
2010-12-15 12:30:00,58.57,58.57,58.46,58.46,23500.0,39.1918,39.1918,39.1182,39.1182,23500.0
2010-12-15 12:35:00,58.47,58.47,58.4,58.45,13700.0,39.1249,39.1249,39.078,39.1115,13700.0
2010-12-15 12:40:00,58.45,58.46,58.39,58.4,18000.0,39.1115,39.1182,39.0714,39.078,18000.0
2010-12-15 12:45:00,58.4,58.4,58.29,58.3,54200.0,39.078,39.078,39.0044,39.0111,54200.0
2010-12-15 12:50:00,58.29,58.3,58.23,58.25,20700.0,39.0044,39.0111,38.9643,38.9777,20700.0
2010-12-15 12:55:00,58.24,58.37,58.24,58.37,24000.0,38.971,39.058,38.971,39.058,24000.0
2010-12-15 13:00:00,58.37,58.38,58.22,58.25,22700.0,39.058,39.0647,38.9576,38.9777,22700.0
2010-12-15 13:05:00,58.24,58.33,58.22,58.32,12900.0,38.971,39.0312,38.9576,39.0245,12900.0
2010-12-15 13:10:00,58.31,58.33,58.26,58.28,10500.0,39.0178,39.0312,38.9844,38.9978,10500.0
2010-12-15 13:15:00,58.27,58.29,58.2,58.25,17400.0,38.9911,39.0044,38.9442,38.9777,17400.0
2010-12-15 13:20:00,58.25,58.25,58.18,58.22,17200.0,38.9777,38.9777,38.9308,38.9576,17200.0
2010-12-15 13:25:00,58.21,58.27,58.18,58.25,16300.0,38.9509,38.9911,38.9308,38.9777,16300.0
2010-12-15 13:30:00,58.24,58.27,58.23,58.24,15100.0,38.971,38.9911,38.9643,38.971,15100.0
2010-12-15 13:35:00,58.23,58.26,58.19,58.22,19100.0,38.9643,38.9844,38.9375,38.9576,19100.0
2010-12-15 13:40:00,58.22,58.25,58.17,58.22,9700.0,38.9576,38.9777,38.9241,38.9576,9700.0
2010-12-15 13:45:00,58.22,58.27,58.21,58.25,40300.0,38.9576,38.9911,38.9509,38.9777,40300.0
2010-12-15 13:50:00,58.26,58.29,58.24,58.25,22600.0,38.9844,39.0044,38.971,38.9777,22600.0
2010-12-15 13:55:00,58.24,58.35,58.24,58.27,24800.0,38.971,39.0446,38.971,38.9911,24800.0
2010-12-15 14:00:00,58.27,58.28,58.25,58.26,14600.0,38.9911,38.9978,38.9777,38.9844,14600.0
2010-12-15 14:05:00,58.26,58.27,58.24,58.26,24500.0,38.9844,38.9911,38.971,38.9844,24500.0
2010-12-15 14:10:00,58.26,58.26,58.2,58.23,21400.0,38.9844,38.9844,38.9442,38.9643,21400.0
2010-12-15 14:15:00,58.23,58.23,58.17,58.19,13100.0,38.9643,38.9643,38.9241,38.9375,13100.0
2010-12-15 14:20:00,58.19,58.2,58.12,58.14,11400.0,38.9375,38.9442,38.8907,38.9041,11400.0
2010-12-15 14:25:00,58.13,58.14,58.08,58.09,42300.0,38.8974,38.9041,38.8639,38.8706,42300.0
2010-12-15 14:30:00,58.09,58.11,57.99,58.09,73200.0,38.8706,38.884,38.8037,38.8706,73200.0
2010-12-15 14:35:00,58.09,58.11,58.01,58.07,60300.0,38.8706,38.884,38.8171,38.8572,60300.0
2010-12-15 14:40:00,58.06,58.11,58.01,58.02,40800.0,38.8505,38.884,38.8171,38.8238,40800.0
2010-12-15 14:45:00,58.02,58.12,58.01,58.04,33400.0,38.8238,38.8907,38.8171,38.8372,33400.0
2010-12-15 14:50:00,58.03,58.04,57.96,57.98,44900.0,38.8305,38.8372,38.7836,38.797,44900.0
2010-12-15 14:55:00,57.99,58.04,57.94,57.99,43800.0,38.8037,38.8372,38.7702,38.8037,43800.0
2010-12-15 15:00:00,57.99,58.1,57.96,58.08,37300.0,38.8037,38.8773,38.7836,38.8639,37300.0
2010-12-15 15:05:00,58.07,58.07,58.02,58.05,33100.0,38.8572,38.8572,38.8238,38.8438,33100.0
2010-12-15 15:10:00,58.04,58.08,58.02,58.03,41000.0,38.8372,38.8639,38.8238,38.8305,41000.0
2010-12-15 15:15:00,58.02,58.07,58.01,58.04,23400.0,38.8238,38.8572,38.8171,38.8372,23400.0
2010-12-15 15:20:00,58.03,58.14,58.01,58.14,123200.0,38.8305,38.9041,38.8171,38.9041,123200.0
2010-12-15 15:25:00,58.14,58.21,58.11,58.11,28500.0,38.9041,38.9509,38.884,38.884,28500.0
2010-12-15 15:30:00,58.1,58.12,58.03,58.12,42900.0,38.8773,38.8907,38.8305,38.8907,42900.0
2010-12-15 15:35:00,58.13,58.19,58.11,58.14,45600.0,38.8974,38.9375,38.884,38.9041,45600.0
2010-12-15 15:40:00,58.13,58.13,58.06,58.06,41500.0,38.8974,38.8974,38.8505,38.8505,41500.0
2010-12-15 15:45:00,58.06,58.06,57.95,57.99,96700.0,38.8505,38.8505,38.7769,38.8037,96700.0
2010-12-15 15:50:00,57.99,58.01,57.89,57.94,52200.0,38.8037,38.8171,38.7368,38.7702,52200.0
2010-12-15 15:55:00,57.93,57.97,57.88,57.96,87600.0,38.7635,38.7903,38.7301,38.7836,87600.0
2010-12-16 09:30:00,58.0,58.24,57.99,58.07,62000.0,38.8104,38.971,38.8037,38.8572,62000.0
2010-12-16 09:35:00,58.09,58.24,58.03,58.08,64800.0,38.8706,38.971,38.8305,38.8639,64800.0
2010-12-16 09:40:00,58.07,58.16,58.06,58.06,24100.0,38.8572,38.9175,38.8505,38.8505,24100.0
2010-12-16 09:45:00,58.04,58.1,57.99,58.05,35700.0,38.8372,38.8773,38.8037,38.8438,35700.0
2010-12-16 09:50:00,58.04,58.16,58.01,58.1,45100.0,38.8372,38.9175,38.8171,38.8773,45100.0
2010-12-16 09:55:00,58.11,58.13,57.8,57.84,42600.0,38.884,38.8974,38.6766,38.7033,42600.0
2010-12-16 10:00:00,57.84,58.13,57.83,57.97,141400.0,38.7033,38.8974,38.6966,38.7903,141400.0
2010-12-16 10:05:00,57.96,58.04,57.94,58.03,47300.0,38.7836,38.8372,38.7702,38.8305,47300.0
2010-12-16 10:10:00,58.04,58.05,57.95,58.04,24000.0,38.8372,38.8438,38.7769,38.8372,24000.0
2010-12-16 10:15:00,58.03,58.16,58.0,58.14,19900.0,38.8305,38.9175,38.8104,38.9041,19900.0
2010-12-16 10:20:00,58.14,58.21,58.1,58.12,21700.0,38.9041,38.9509,38.8773,38.8907,21700.0
2010-12-16 10:25:00,58.11,58.17,58.04,58.06,27200.0,38.884,38.9241,38.8372,38.8505,27200.0
2010-12-16 10:30:00,58.06,58.16,58.05,58.08,29700.0,38.8505,38.9175,38.8438,38.8639,29700.0
2010-12-16 10:35:00,58.07,58.15,58.05,58.08,40200.0,38.8572,38.9108,38.8438,38.8639,40200.0
2010-12-16 10:40:00,58.08,58.18,58.05,58.1,27900.0,38.8639,38.9308,38.8438,38.8773,27900.0
2010-12-16 10:45:00,58.1,58.14,58.04,58.13,25700.0,38.8773,38.9041,38.8372,38.8974,25700.0
2010-12-16 10:50:00,58.12,58.12,57.99,58.01,27300.0,38.8907,38.8907,38.8037,38.8171,27300.0
2010-12-16 10:55:00,58.02,58.11,58.02,58.11,9200.0,38.8238,38.884,38.8238,38.884,9200.0
2010-12-16 11:00:00,58.11,58.12,58.01,58.01,11900.0,38.884,38.8907,38.8171,38.8171,11900.0
2010-12-16 11:05:00,58.01,58.07,57.99,58.07,16000.0,38.8171,38.8572,38.8037,38.8572,16000.0
2010-12-16 11:10:00,58.08,58.25,58.08,58.24,31200.0,38.8639,38.9777,38.8639,38.971,31200.0
2010-12-16 11:15:00,58.25,58.38,58.25,58.35,32800.0,38.9777,39.0647,38.9777,39.0446,32800.0
2010-12-16 11:20:00,58.34,58.38,58.34,58.37,29800.0,39.0379,39.0647,39.0379,39.058,29800.0
2010-12-16 11:25:00,58.36,58.5,58.36,58.47,42100.0,39.0513,39.145,39.0513,39.1249,42100.0
2010-12-16 11:30:00,58.47,58.53,58.47,58.48,33400.0,39.1249,39.165,39.1249,39.1316,33400.0
2010-12-16 11:35:00,58.48,58.53,58.43,58.46,17800.0,39.1316,39.165,39.0981,39.1182,17800.0
2010-12-16 11:40:00,58.46,58.57,58.46,58.57,13600.0,39.1182,39.1918,39.1182,39.1918,13600.0
2010-12-16 11:45:00,58.56,58.57,58.51,58.55,18700.0,39.1851,39.1918,39.1517,39.1784,18700.0
2010-12-16 11:50:00,58.56,58.6,58.49,58.49,39900.0,39.1851,39.2119,39.1383,39.1383,39900.0
2010-12-16 11:55:00,58.5,58.6,58.5,58.5,21500.0,39.145,39.2119,39.145,39.145,21500.0
2010-12-16 12:00:00,58.51,58.55,58.5,58.53,16000.0,39.1517,39.1784,39.145,39.165,16000.0
2010-12-16 12:05:00,58.54,58.55,58.48,58.55,18600.0,39.1717,39.1784,39.1316,39.1784,18600.0
2010-12-16 12:10:00,58.56,58.56,58.39,58.39,31100.0,39.1851,39.1851,39.0714,39.0714,31100.0
2010-12-16 12:15:00,58.39,58.41,58.34,58.39,13300.0,39.0714,39.0847,39.0379,39.0714,13300.0
2010-12-16 12:20:00,58.39,58.43,58.35,58.4,19800.0,39.0714,39.0981,39.0446,39.078,19800.0
2010-12-16 12:25:00,58.4,58.41,58.33,58.33,11700.0,39.078,39.0847,39.0312,39.0312,11700.0
2010-12-16 12:30:00,58.32,58.37,58.3,58.35,34100.0,39.0245,39.058,39.0111,39.0446,34100.0
2010-12-16 12:35:00,58.36,58.39,58.33,58.33,83200.0,39.0513,39.0714,39.0312,39.0312,83200.0
2010-12-16 12:40:00,58.34,58.44,58.32,58.44,21300.0,39.0379,39.1048,39.0245,39.1048,21300.0
2010-12-16 12:45:00,58.44,58.46,58.42,58.43,14800.0,39.1048,39.1182,39.0914,39.0981,14800.0
2010-12-16 12:50:00,58.43,58.49,58.43,58.49,26400.0,39.0981,39.1383,39.0981,39.1383,26400.0
2010-12-16 12:55:00,58.5,58.5,58.43,58.46,27800.0,39.145,39.145,39.0981,39.1182,27800.0
2010-12-16 13:00:00,58.45,58.5,58.45,58.47,36900.0,39.1115,39.145,39.1115,39.1249,36900.0
2010-12-16 13:05:00,58.46,58.49,58.46,58.46,22600.0,39.1182,39.1383,39.1182,39.1182,22600.0
2010-12-16 13:10:00,58.47,58.53,58.47,58.53,18800.0,39.1249,39.165,39.1249,39.165,18800.0
2010-12-16 13:15:00,58.52,58.53,58.52,58.53,11700.0,39.1583,39.165,39.1583,39.165,11700.0
2010-12-16 13:20:00,58.52,58.53,58.42,58.47,34400.0,39.1583,39.165,39.0914,39.1249,34400.0
2010-12-16 13:25:00,58.47,58.52,58.47,58.5,11500.0,39.1249,39.1583,39.1249,39.145,11500.0
2010-12-16 13:30:00,58.49,58.49,58.37,58.38,17200.0,39.1383,39.1383,39.058,39.0647,17200.0
2010-12-16 13:35:00,58.39,58.42,58.37,58.42,41400.0,39.0714,39.0914,39.058,39.0914,41400.0
2010-12-16 13:40:00,58.42,58.5,58.42,58.47,30200.0,39.0914,39.145,39.0914,39.1249,30200.0
2010-12-16 13:45:00,58.46,58.46,58.4,58.45,29800.0,39.1182,39.1182,39.078,39.1115,29800.0
2010-12-16 13:50:00,58.45,58.5,58.44,58.5,10100.0,39.1115,39.145,39.1048,39.145,10100.0
2010-12-16 13:55:00,58.51,58.52,58.4,58.43,31500.0,39.1517,39.1583,39.078,39.0981,31500.0
2010-12-16 14:00:00,58.43,58.52,58.43,58.52,20700.0,39.0981,39.1583,39.0981,39.1583,20700.0
2010-12-16 14:05:00,58.52,58.55,58.5,58.52,22200.0,39.1583,39.1784,39.145,39.1583,22200.0
2010-12-16 14:10:00,58.52,58.53,58.42,58.44,41500.0,39.1583,39.165,39.0914,39.1048,41500.0
2010-12-16 14:15:00,58.43,58.45,58.39,58.4,22100.0,39.0981,39.1115,39.0714,39.078,22100.0
2010-12-16 14:20:00,58.4,58.44,58.38,58.44,33000.0,39.078,39.1048,39.0647,39.1048,33000.0
2010-12-16 14:25:00,58.44,58.49,58.42,58.47,18600.0,39.1048,39.1383,39.0914,39.1249,18600.0
2010-12-16 14:30:00,58.48,58.49,58.4,58.42,65100.0,39.1316,39.1383,39.078,39.0914,65100.0
2010-12-16 14:35:00,58.42,58.43,58.38,58.39,66600.0,39.0914,39.0981,39.0647,39.0714,66600.0
2010-12-16 14:40:00,58.4,58.45,58.36,58.43,76500.0,39.078,39.1115,39.0513,39.0981,76500.0
2010-12-16 14:45:00,58.42,58.5,58.42,58.48,17600.0,39.0914,39.145,39.0914,39.1316,17600.0
2010-12-16 14:50:00,58.47,58.48,58.41,58.44,20400.0,39.1249,39.1316,39.0847,39.1048,20400.0
2010-12-16 14:55:00,58.43,58.47,58.41,58.47,15100.0,39.0981,39.1249,39.0847,39.1249,15100.0
2010-12-16 15:00:00,58.47,58.56,58.47,58.53,44800.0,39.1249,39.1851,39.1249,39.165,44800.0
2010-12-16 15:05:00,58.51,58.55,58.46,58.54,25500.0,39.1517,39.1784,39.1182,39.1717,25500.0
2010-12-16 15:10:00,58.55,58.61,58.54,58.54,40000.0,39.1784,39.2186,39.1717,39.1717,40000.0
2010-12-16 15:15:00,58.55,58.58,58.51,58.54,44400.0,39.1784,39.1985,39.1517,39.1717,44400.0
2010-12-16 15:20:00,58.55,58.6,58.51,58.54,62500.0,39.1784,39.2119,39.1517,39.1717,62500.0
2010-12-16 15:25:00,58.54,58.6,58.53,58.6,42900.0,39.1717,39.2119,39.165,39.2119,42900.0
2010-12-16 15:30:00,58.6,58.65,58.59,58.6,48100.0,39.2119,39.2453,39.2052,39.2119,48100.0
2010-12-16 15:35:00,58.6,58.64,58.57,58.59,41900.0,39.2119,39.2386,39.1918,39.2052,41900.0
2010-12-16 15:40:00,58.59,58.59,58.53,58.55,44600.0,39.2052,39.2052,39.165,39.1784,44600.0
2010-12-16 15:45:00,58.54,58.59,58.53,58.58,32800.0,39.1717,39.2052,39.165,39.1985,32800.0
2010-12-16 15:50:00,58.58,58.65,58.58,58.64,59200.0,39.1985,39.2453,39.1985,39.2386,59200.0
2010-12-16 15:55:00,58.64,58.71,58.64,58.71,109300.0,39.2386,39.2855,39.2386,39.2855,109300.0
2010-12-17 09:30:00,58.74,58.74,58.43,58.46,834100.0,39.3056,39.3056,39.0981,39.1182,834100.0
2010-12-17 09:35:00,58.46,58.54,58.32,58.52,60200.0,39.1182,39.1717,39.0245,39.1583,60200.0
2010-12-17 09:40:00,58.52,58.55,58.32,58.32,57000.0,39.1583,39.1784,39.0245,39.0245,57000.0
2010-12-17 09:45:00,58.33,58.54,58.33,58.51,25000.0,39.0312,39.1717,39.0312,39.1517,25000.0
2010-12-17 09:50:00,58.51,58.57,58.49,58.57,34700.0,39.1517,39.1918,39.1383,39.1918,34700.0
2010-12-17 09:55:00,58.56,58.64,58.54,58.64,42100.0,39.1851,39.2386,39.1717,39.2386,42100.0
2010-12-17 10:00:00,58.64,58.68,58.56,58.59,55000.0,39.2386,39.2654,39.1851,39.2052,55000.0
2010-12-17 10:05:00,58.59,58.69,58.57,58.62,46400.0,39.2052,39.2721,39.1918,39.2253,46400.0
2010-12-17 10:10:00,58.62,58.62,58.52,58.57,20600.0,39.2253,39.2253,39.1583,39.1918,20600.0
2010-12-17 10:15:00,58.57,58.6,58.51,58.54,21100.0,39.1918,39.2119,39.1517,39.1717,21100.0
2010-12-17 10:20:00,58.55,58.59,58.5,58.51,16800.0,39.1784,39.2052,39.145,39.1517,16800.0
2010-12-17 10:25:00,58.5,58.51,58.38,58.39,39500.0,39.145,39.1517,39.0647,39.0714,39500.0
2010-12-17 10:30:00,58.38,58.39,58.33,58.37,18800.0,39.0647,39.0714,39.0312,39.058,18800.0
2010-12-17 10:35:00,58.36,58.37,58.22,58.24,32000.0,39.0513,39.058,38.9576,38.971,32000.0
2010-12-17 10:40:00,58.25,58.27,58.15,58.15,32900.0,38.9777,38.9911,38.9108,38.9108,32900.0
2010-12-17 10:45:00,58.15,58.17,58.05,58.14,53200.0,38.9108,38.9241,38.8438,38.9041,53200.0
2010-12-17 10:50:00,58.16,58.2,58.07,58.11,24700.0,38.9175,38.9442,38.8572,38.884,24700.0
2010-12-17 10:55:00,58.11,58.36,58.11,58.36,29100.0,38.884,39.0513,38.884,39.0513,29100.0
2010-12-17 11:00:00,58.36,58.38,58.29,58.33,52500.0,39.0513,39.0647,39.0044,39.0312,52500.0
2010-12-17 11:05:00,58.35,58.41,58.35,58.4,19900.0,39.0446,39.0847,39.0446,39.078,19900.0
2010-12-17 11:10:00,58.39,58.42,58.33,58.39,45100.0,39.0714,39.0914,39.0312,39.0714,45100.0
2010-12-17 11:15:00,58.38,58.45,58.33,58.42,32600.0,39.0647,39.1115,39.0312,39.0914,32600.0
2010-12-17 11:20:00,58.42,58.45,58.39,58.42,33700.0,39.0914,39.1115,39.0714,39.0914,33700.0
2010-12-17 11:25:00,58.39,58.42,58.33,58.41,22200.0,39.0714,39.0914,39.0312,39.0847,22200.0
2010-12-17 11:30:00,58.4,58.47,58.4,58.47,24900.0,39.078,39.1249,39.078,39.1249,24900.0
2010-12-17 11:35:00,58.46,58.52,58.45,58.52,19200.0,39.1182,39.1583,39.1115,39.1583,19200.0
2010-12-17 11:40:00,58.51,58.55,58.48,58.48,39300.0,39.1517,39.1784,39.1316,39.1316,39300.0
2010-12-17 11:45:00,58.49,58.49,58.36,58.41,36100.0,39.1383,39.1383,39.0513,39.0847,36100.0
2010-12-17 11:50:00,58.41,58.47,58.4,58.47,20500.0,39.0847,39.1249,39.078,39.1249,20500.0
2010-12-17 11:55:00,58.47,58.47,58.43,58.44,23900.0,39.1249,39.1249,39.0981,39.1048,23900.0
2010-12-17 12:00:00,58.44,58.51,58.44,58.5,31200.0,39.1048,39.1517,39.1048,39.145,31200.0
2010-12-17 12:05:00,58.52,58.53,58.41,58.42,44400.0,39.1583,39.165,39.0847,39.0914,44400.0
2010-12-17 12:10:00,58.42,58.42,58.36,58.36,24100.0,39.0914,39.0914,39.0513,39.0513,24100.0
2010-12-17 12:15:00,58.36,58.44,58.36,58.44,23900.0,39.0513,39.1048,39.0513,39.1048,23900.0
2010-12-17 12:20:00,58.45,58.49,58.43,58.47,20600.0,39.1115,39.1383,39.0981,39.1249,20600.0
2010-12-17 12:25:00,58.47,58.47,58.41,58.43,17600.0,39.1249,39.1249,39.0847,39.0981,17600.0
2010-12-17 12:30:00,58.42,58.44,58.4,58.4,30100.0,39.0914,39.1048,39.078,39.078,30100.0
2010-12-17 12:35:00,58.4,58.44,58.4,58.43,13600.0,39.078,39.1048,39.078,39.0981,13600.0
2010-12-17 12:40:00,58.43,58.44,58.4,58.4,7900.0,39.0981,39.1048,39.078,39.078,7900.0
2010-12-17 12:45:00,58.41,58.41,58.35,58.36,11200.0,39.0847,39.0847,39.0446,39.0513,11200.0
2010-12-17 12:50:00,58.36,58.36,58.32,58.35,14500.0,39.0513,39.0513,39.0245,39.0446,14500.0
2010-12-17 12:55:00,58.35,58.36,58.33,58.35,13000.0,39.0446,39.0513,39.0312,39.0446,13000.0
2010-12-17 13:00:00,58.35,58.45,58.35,58.43,46400.0,39.0446,39.1115,39.0446,39.0981,46400.0
2010-12-17 13:05:00,58.42,58.42,58.38,58.38,14300.0,39.0914,39.0914,39.0647,39.0647,14300.0
2010-12-17 13:10:00,58.39,58.46,58.38,58.46,32600.0,39.0714,39.1182,39.0647,39.1182,32600.0
2010-12-17 13:15:00,58.47,58.51,58.41,58.5,53000.0,39.1249,39.1517,39.0847,39.145,53000.0
2010-12-17 13:20:00,58.51,58.53,58.46,58.48,29700.0,39.1517,39.165,39.1182,39.1316,29700.0
2010-12-17 13:25:00,58.47,58.49,58.42,58.44,36200.0,39.1249,39.1383,39.0914,39.1048,36200.0
2010-12-17 13:30:00,58.44,58.53,58.43,58.53,17200.0,39.1048,39.165,39.0981,39.165,17200.0
2010-12-17 13:35:00,58.53,58.55,58.5,58.53,40200.0,39.165,39.1784,39.145,39.165,40200.0
2010-12-17 13:40:00,58.52,58.53,58.49,58.49,27400.0,39.1583,39.165,39.1383,39.1383,27400.0
2010-12-17 13:45:00,58.49,58.6,58.48,58.56,46200.0,39.1383,39.2119,39.1316,39.1851,46200.0
2010-12-17 13:50:00,58.57,58.57,58.5,58.5,10500.0,39.1918,39.1918,39.145,39.145,10500.0
2010-12-17 13:55:00,58.5,58.52,58.46,58.51,24400.0,39.145,39.1583,39.1182,39.1517,24400.0
2010-12-17 14:00:00,58.51,58.51,58.47,58.47,16500.0,39.1517,39.1517,39.1249,39.1249,16500.0
2010-12-17 14:05:00,58.47,58.47,58.42,58.42,10700.0,39.1249,39.1249,39.0914,39.0914,10700.0
2010-12-17 14:10:00,58.43,58.46,58.41,58.43,22300.0,39.0981,39.1182,39.0847,39.0981,22300.0
2010-12-17 14:15:00,58.43,58.45,58.42,58.44,20000.0,39.0981,39.1115,39.0914,39.1048,20000.0
2010-12-17 14:20:00,58.44,58.44,58.41,58.43,25800.0,39.1048,39.1048,39.0847,39.0981,25800.0
2010-12-17 14:25:00,58.43,58.46,58.4,58.41,23700.0,39.0981,39.1182,39.078,39.0847,23700.0
2010-12-17 14:30:00,58.41,58.44,58.36,58.38,24300.0,39.0847,39.1048,39.0513,39.0647,24300.0
2010-12-17 14:35:00,58.38,58.47,58.38,58.45,18700.0,39.0647,39.1249,39.0647,39.1115,18700.0
2010-12-17 14:40:00,58.45,58.53,58.45,58.51,29100.0,39.1115,39.165,39.1115,39.1517,29100.0
2010-12-17 14:45:00,58.51,58.51,58.46,58.46,17700.0,39.1517,39.1517,39.1182,39.1182,17700.0
2010-12-17 14:50:00,58.47,58.47,58.43,58.44,21000.0,39.1249,39.1249,39.0981,39.1048,21000.0
2010-12-17 14:55:00,58.43,58.51,58.42,58.48,40200.0,39.0981,39.1517,39.0914,39.1316,40200.0
2010-12-17 15:00:00,58.49,58.53,58.41,58.41,78800.0,39.1383,39.165,39.0847,39.0847,78800.0
2010-12-17 15:05:00,58.41,58.43,58.39,58.42,28600.0,39.0847,39.0981,39.0714,39.0914,28600.0
2010-12-17 15:10:00,58.42,58.46,58.39,58.46,28000.0,39.0914,39.1182,39.0714,39.1182,28000.0
2010-12-17 15:15:00,58.45,58.48,58.43,58.47,28500.0,39.1115,39.1316,39.0981,39.1249,28500.0
2010-12-17 15:20:00,58.46,58.49,58.43,58.45,28000.0,39.1182,39.1383,39.0981,39.1115,28000.0
2010-12-17 15:25:00,58.46,58.47,58.43,58.43,35800.0,39.1182,39.1249,39.0981,39.0981,35800.0
2010-12-17 15:30:00,58.43,58.44,58.41,58.41,44100.0,39.0981,39.1048,39.0847,39.0847,44100.0
2010-12-17 15:35:00,58.41,58.45,58.4,58.41,69100.0,39.0847,39.1115,39.078,39.0847,69100.0
2010-12-17 15:40:00,58.4,58.43,58.37,58.42,62600.0,39.078,39.0981,39.058,39.0914,62600.0
2010-12-17 15:45:00,58.42,58.42,58.35,58.37,90900.0,39.0914,39.0914,39.0446,39.058,90900.0
2010-12-17 15:50:00,58.37,58.37,58.3,58.36,102300.0,39.058,39.058,39.0111,39.0513,102300.0
2010-12-17 15:55:00,58.36,58.42,58.32,58.35,275200.0,39.0513,39.0914,39.0245,39.0446,275200.0
2010-12-20 09:30:00,58.34,58.41,58.13,58.14,171100.0,39.0379,39.0847,38.8974,38.9041,171100.0
2010-12-20 09:35:00,58.14,58.32,58.13,58.21,104000.0,38.9041,39.0245,38.8974,38.9509,104000.0
2010-12-20 09:40:00,58.22,58.26,58.1,58.2,70000.0,38.9576,38.9844,38.8773,38.9442,70000.0
2010-12-20 09:45:00,58.2,58.34,58.05,58.13,38900.0,38.9442,39.0379,38.8438,38.8974,38900.0
2010-12-20 09:50:00,58.13,58.17,58.08,58.11,42100.0,38.8974,38.9241,38.8639,38.884,42100.0
2010-12-20 09:55:00,58.1,58.12,58.0,58.02,35100.0,38.8773,38.8907,38.8104,38.8238,35100.0
2010-12-20 10:00:00,58.03,58.14,58.02,58.14,32500.0,38.8305,38.9041,38.8238,38.9041,32500.0
2010-12-20 10:05:00,58.14,58.18,58.06,58.12,47300.0,38.9041,38.9308,38.8505,38.8907,47300.0
2010-12-20 10:10:00,58.12,58.12,57.86,58.0,85000.0,38.8907,38.8907,38.7167,38.8104,85000.0
2010-12-20 10:15:00,57.99,58.05,57.98,58.0,63700.0,38.8037,38.8438,38.797,38.8104,63700.0
2010-12-20 10:20:00,57.99,58.05,57.97,58.01,37700.0,38.8037,38.8438,38.7903,38.8171,37700.0
2010-12-20 10:25:00,58.01,58.04,57.96,57.99,49000.0,38.8171,38.8372,38.7836,38.8037,49000.0
2010-12-20 10:30:00,57.98,58.04,57.97,58.0,31200.0,38.797,38.8372,38.7903,38.8104,31200.0
2010-12-20 10:35:00,58.0,58.02,57.93,58.01,43500.0,38.8104,38.8238,38.7635,38.8171,43500.0
2010-12-20 10:40:00,58.0,58.02,57.85,57.86,50200.0,38.8104,38.8238,38.71,38.7167,50200.0
2010-12-20 10:45:00,57.87,57.97,57.85,57.97,27300.0,38.7234,38.7903,38.71,38.7903,27300.0
2010-12-20 10:50:00,57.98,58.0,57.94,58.0,21500.0,38.797,38.8104,38.7702,38.8104,21500.0
2010-12-20 10:55:00,57.99,57.99,57.87,57.88,34200.0,38.8037,38.8037,38.7234,38.7301,34200.0
2010-12-20 11:00:00,57.87,58.0,57.86,57.96,18800.0,38.7234,38.8104,38.7167,38.7836,18800.0
2010-12-20 11:05:00,57.97,57.99,57.9,57.92,42900.0,38.7903,38.8037,38.7435,38.7569,42900.0
2010-12-20 11:10:00,57.92,58.0,57.92,57.99,36700.0,38.7569,38.8104,38.7569,38.8037,36700.0
2010-12-20 11:15:00,57.98,57.99,57.92,57.98,14800.0,38.797,38.8037,38.7569,38.797,14800.0
2010-12-20 11:20:00,57.98,57.99,57.89,57.9,15000.0,38.797,38.8037,38.7368,38.7435,15000.0
2010-12-20 11:25:00,57.9,57.93,57.87,57.89,20500.0,38.7435,38.7635,38.7234,38.7368,20500.0
2010-12-20 11:30:00,57.89,57.97,57.88,57.9,43300.0,38.7368,38.7903,38.7301,38.7435,43300.0
2010-12-20 11:35:00,57.9,57.99,57.9,57.91,25500.0,38.7435,38.8037,38.7435,38.7502,25500.0
2010-12-20 11:40:00,57.92,57.98,57.9,57.92,33600.0,38.7569,38.797,38.7435,38.7569,33600.0
2010-12-20 11:45:00,57.92,58.0,57.91,57.95,43900.0,38.7569,38.8104,38.7502,38.7769,43900.0
2010-12-20 11:50:00,57.95,58.02,57.94,58.0,42900.0,38.7769,38.8238,38.7702,38.8104,42900.0
2010-12-20 11:55:00,58.0,58.03,57.98,58.03,7000.0,38.8104,38.8305,38.797,38.8305,7000.0
2010-12-20 12:00:00,58.03,58.05,58.02,58.02,7000.0,38.8305,38.8438,38.8238,38.8238,7000.0
2010-12-20 12:05:00,58.02,58.03,58.0,58.01,22300.0,38.8238,38.8305,38.8104,38.8171,22300.0
2010-12-20 12:10:00,58.01,58.06,58.01,58.05,15700.0,38.8171,38.8505,38.8171,38.8438,15700.0
2010-12-20 12:15:00,58.06,58.06,58.0,58.04,30800.0,38.8505,38.8505,38.8104,38.8372,30800.0
2010-12-20 12:20:00,58.04,58.04,57.98,57.99,30300.0,38.8372,38.8372,38.797,38.8037,30300.0
2010-12-20 12:25:00,57.99,58.03,57.98,58.0,36600.0,38.8037,38.8305,38.797,38.8104,36600.0
2010-12-20 12:30:00,58.01,58.02,57.99,57.99,20300.0,38.8171,38.8238,38.8037,38.8037,20300.0
2010-12-20 12:35:00,58.0,58.01,57.98,57.99,14200.0,38.8104,38.8171,38.797,38.8037,14200.0
2010-12-20 12:40:00,58.0,58.02,57.95,58.01,29100.0,38.8104,38.8238,38.7769,38.8171,29100.0
2010-12-20 12:45:00,58.02,58.05,57.97,57.98,26900.0,38.8238,38.8438,38.7903,38.797,26900.0
2010-12-20 12:50:00,57.98,58.01,57.98,58.01,13500.0,38.797,38.8171,38.797,38.8171,13500.0
2010-12-20 12:55:00,58.0,58.04,57.99,58.03,26100.0,38.8104,38.8372,38.8037,38.8305,26100.0
2010-12-20 13:00:00,58.03,58.06,58.02,58.03,24100.0,38.8305,38.8505,38.8238,38.8305,24100.0
2010-12-20 13:05:00,58.03,58.05,58.02,58.04,8400.0,38.8305,38.8438,38.8238,38.8372,8400.0
2010-12-20 13:10:00,58.05,58.06,57.99,58.0,24000.0,38.8438,38.8505,38.8037,38.8104,24000.0
2010-12-20 13:15:00,58.0,58.0,57.97,57.98,41000.0,38.8104,38.8104,38.7903,38.797,41000.0
2010-12-20 13:20:00,57.98,57.99,57.96,57.98,53200.0,38.797,38.8037,38.7836,38.797,53200.0
2010-12-20 13:25:00,57.98,58.0,57.97,57.99,41900.0,38.797,38.8104,38.7903,38.8037,41900.0
2010-12-20 13:30:00,57.98,57.99,57.97,57.98,10500.0,38.797,38.8037,38.7903,38.797,10500.0
2010-12-20 13:35:00,57.99,58.0,57.97,57.98,55900.0,38.8037,38.8104,38.7903,38.797,55900.0
2010-12-20 13:40:00,57.99,58.01,57.96,57.97,44400.0,38.8037,38.8171,38.7836,38.7903,44400.0
2010-12-20 13:45:00,57.96,57.97,57.91,57.92,22600.0,38.7836,38.7903,38.7502,38.7569,22600.0
2010-12-20 13:50:00,57.92,57.92,57.86,57.86,31400.0,38.7569,38.7569,38.7167,38.7167,31400.0
2010-12-20 13:55:00,57.87,57.88,57.86,57.88,52800.0,38.7234,38.7301,38.7167,38.7301,52800.0
2010-12-20 14:00:00,57.88,58.03,57.87,57.99,51700.0,38.7301,38.8305,38.7234,38.8037,51700.0
2010-12-20 14:05:00,57.99,58.05,57.93,58.02,49300.0,38.8037,38.8438,38.7635,38.8238,49300.0
2010-12-20 14:10:00,58.01,58.08,58.0,58.03,39900.0,38.8171,38.8639,38.8104,38.8305,39900.0
2010-12-20 14:15:00,58.02,58.08,58.02,58.07,21200.0,38.8238,38.8639,38.8238,38.8572,21200.0
2010-12-20 14:20:00,58.08,58.09,58.03,58.04,17100.0,38.8639,38.8706,38.8305,38.8372,17100.0
2010-12-20 14:25:00,58.04,58.05,57.98,57.99,26600.0,38.8372,38.8438,38.797,38.8037,26600.0
2010-12-20 14:30:00,58.0,58.02,57.94,57.94,48800.0,38.8104,38.8238,38.7702,38.7702,48800.0
2010-12-20 14:35:00,57.95,57.98,57.93,57.93,22900.0,38.7769,38.797,38.7635,38.7635,22900.0
2010-12-20 14:40:00,57.94,57.94,57.9,57.92,33300.0,38.7702,38.7702,38.7435,38.7569,33300.0
2010-12-20 14:45:00,57.92,57.94,57.9,57.9,42100.0,38.7569,38.7702,38.7435,38.7435,42100.0
2010-12-20 14:50:00,57.89,57.92,57.87,57.9,35900.0,38.7368,38.7569,38.7234,38.7435,35900.0
2010-12-20 14:55:00,57.9,57.94,57.88,57.88,39800.0,38.7435,38.7702,38.7301,38.7301,39800.0
2010-12-20 15:00:00,57.87,57.96,57.87,57.95,28000.0,38.7234,38.7836,38.7234,38.7769,28000.0
2010-12-20 15:05:00,57.96,57.96,57.87,57.93,32100.0,38.7836,38.7836,38.7234,38.7635,32100.0
2010-12-20 15:10:00,57.93,57.93,57.88,57.89,28800.0,38.7635,38.7635,38.7301,38.7368,28800.0
2010-12-20 15:15:00,57.89,57.9,57.83,57.84,43100.0,38.7368,38.7435,38.6966,38.7033,43100.0
2010-12-20 15:20:00,57.85,57.85,57.74,57.76,107100.0,38.71,38.71,38.6364,38.6498,107100.0
2010-12-20 15:25:00,57.75,57.78,57.74,57.77,23900.0,38.6431,38.6632,38.6364,38.6565,23900.0
2010-12-20 15:30:00,57.78,57.89,57.78,57.87,38100.0,38.6632,38.7368,38.6632,38.7234,38100.0
2010-12-20 15:35:00,57.86,57.96,57.86,57.95,60300.0,38.7167,38.7836,38.7167,38.7769,60300.0
2010-12-20 15:40:00,57.95,58.04,57.94,58.0,117500.0,38.7769,38.8372,38.7702,38.8104,117500.0
2010-12-20 15:45:00,58.0,58.02,57.96,57.98,111800.0,38.8104,38.8238,38.7836,38.797,111800.0
2010-12-20 15:50:00,57.98,58.01,57.9,57.91,137500.0,38.797,38.8171,38.7435,38.7502,137500.0
2010-12-20 15:55:00,57.9,57.95,57.84,57.95,111400.0,38.7435,38.7769,38.7033,38.7769,111400.0
2010-12-21 09:30:00,58.24,58.3,58.18,58.18,80700.0,38.971,39.0111,38.9308,38.9308,80700.0
2010-12-21 09:35:00,58.18,58.24,58.12,58.2,34400.0,38.9308,38.971,38.8907,38.9442,34400.0
2010-12-21 09:40:00,58.22,58.22,58.11,58.14,55000.0,38.9576,38.9576,38.884,38.9041,55000.0
2010-12-21 09:45:00,58.12,58.22,58.1,58.16,26500.0,38.8907,38.9576,38.8773,38.9175,26500.0
2010-12-21 09:50:00,58.17,58.22,58.16,58.17,23000.0,38.9241,38.9576,38.9175,38.9241,23000.0
2010-12-21 09:55:00,58.15,58.21,58.14,58.14,32600.0,38.9108,38.9509,38.9041,38.9041,32600.0
2010-12-21 10:00:00,58.15,58.17,58.1,58.13,21600.0,38.9108,38.9241,38.8773,38.8974,21600.0
2010-12-21 10:05:00,58.13,58.2,58.12,58.18,24200.0,38.8974,38.9442,38.8907,38.9308,24200.0
2010-12-21 10:10:00,58.18,58.18,58.05,58.07,27200.0,38.9308,38.9308,38.8438,38.8572,27200.0
2010-12-21 10:15:00,58.06,58.2,58.06,58.19,29900.0,38.8505,38.9442,38.8505,38.9375,29900.0
2010-12-21 10:20:00,58.18,58.22,58.15,58.19,28600.0,38.9308,38.9576,38.9108,38.9375,28600.0
2010-12-21 10:25:00,58.17,58.22,58.11,58.11,29800.0,38.9241,38.9576,38.884,38.884,29800.0
2010-12-21 10:30:00,58.11,58.2,58.1,58.15,70000.0,38.884,38.9442,38.8773,38.9108,70000.0
2010-12-21 10:35:00,58.15,58.15,58.07,58.13,19400.0,38.9108,38.9108,38.8572,38.8974,19400.0
2010-12-21 10:40:00,58.14,58.17,58.11,58.17,13300.0,38.9041,38.9241,38.884,38.9241,13300.0
2010-12-21 10:45:00,58.17,58.19,58.17,58.18,13400.0,38.9241,38.9375,38.9241,38.9308,13400.0
2010-12-21 10:50:00,58.18,58.22,58.17,58.22,21000.0,38.9308,38.9576,38.9241,38.9576,21000.0
2010-12-21 10:55:00,58.22,58.22,58.17,58.18,23600.0,38.9576,38.9576,38.9241,38.9308,23600.0
2010-12-21 11:00:00,58.17,58.2,58.13,58.15,11900.0,38.9241,38.9442,38.8974,38.9108,11900.0
2010-12-21 11:05:00,58.15,58.23,58.14,58.22,16300.0,38.9108,38.9643,38.9041,38.9576,16300.0
2010-12-21 11:10:00,58.21,58.22,58.16,58.18,14600.0,38.9509,38.9576,38.9175,38.9308,14600.0
2010-12-21 11:15:00,58.18,58.22,58.17,58.17,9300.0,38.9308,38.9576,38.9241,38.9241,9300.0
2010-12-21 11:20:00,58.18,58.23,58.16,58.19,57500.0,38.9308,38.9643,38.9175,38.9375,57500.0
2010-12-21 11:25:00,58.19,58.24,58.18,58.24,13700.0,38.9375,38.971,38.9308,38.971,13700.0
2010-12-21 11:30:00,58.24,58.24,58.18,58.21,18300.0,38.971,38.971,38.9308,38.9509,18300.0
2010-12-21 11:35:00,58.2,58.25,58.19,58.23,47100.0,38.9442,38.9777,38.9375,38.9643,47100.0
2010-12-21 11:40:00,58.24,58.28,58.2,58.21,15400.0,38.971,38.9978,38.9442,38.9509,15400.0
2010-12-21 11:45:00,58.2,58.23,58.18,58.22,17800.0,38.9442,38.9643,38.9308,38.9576,17800.0
2010-12-21 11:50:00,58.22,58.26,58.21,58.25,23900.0,38.9576,38.9844,38.9509,38.9777,23900.0
2010-12-21 11:55:00,58.24,58.28,58.24,58.24,26000.0,38.971,38.9978,38.971,38.971,26000.0
2010-12-21 12:00:00,58.24,58.26,58.2,58.25,15300.0,38.971,38.9844,38.9442,38.9777,15300.0
2010-12-21 12:05:00,58.26,58.28,58.25,58.25,36500.0,38.9844,38.9978,38.9777,38.9777,36500.0
2010-12-21 12:10:00,58.25,58.28,58.24,58.28,19100.0,38.9777,38.9978,38.971,38.9978,19100.0
2010-12-21 12:15:00,58.28,58.29,58.24,58.29,22600.0,38.9978,39.0044,38.971,39.0044,22600.0
2010-12-21 12:20:00,58.29,58.34,58.27,58.29,18300.0,39.0044,39.0379,38.9911,39.0044,18300.0
2010-12-21 12:25:00,58.29,58.31,58.27,58.3,4600.0,39.0044,39.0178,38.9911,39.0111,4600.0
2010-12-21 12:30:00,58.3,58.35,58.3,58.32,9500.0,39.0111,39.0446,39.0111,39.0245,9500.0
2010-12-21 12:35:00,58.32,58.37,58.32,58.36,20600.0,39.0245,39.058,39.0245,39.0513,20600.0
2010-12-21 12:40:00,58.36,58.37,58.33,58.37,17200.0,39.0513,39.058,39.0312,39.058,17200.0
2010-12-21 12:45:00,58.37,58.43,58.36,58.4,32400.0,39.058,39.0981,39.0513,39.078,32400.0
2010-12-21 12:50:00,58.41,58.41,58.4,58.41,4300.0,39.0847,39.0847,39.078,39.0847,4300.0
2010-12-21 12:55:00,58.4,58.46,58.39,58.46,18100.0,39.078,39.1182,39.0714,39.1182,18100.0
2010-12-21 13:00:00,58.46,58.5,58.44,58.49,25200.0,39.1182,39.145,39.1048,39.1383,25200.0
2010-12-21 13:05:00,58.49,58.5,58.45,58.46,10000.0,39.1383,39.145,39.1115,39.1182,10000.0
2010-12-21 13:10:00,58.45,58.45,58.39,58.45,25100.0,39.1115,39.1115,39.0714,39.1115,25100.0
2010-12-21 13:15:00,58.45,58.45,58.39,58.4,5800.0,39.1115,39.1115,39.0714,39.078,5800.0
2010-12-21 13:20:00,58.4,58.41,58.36,58.37,12600.0,39.078,39.0847,39.0513,39.058,12600.0
2010-12-21 13:25:00,58.37,58.4,58.36,58.37,20700.0,39.058,39.078,39.0513,39.058,20700.0
2010-12-21 13:30:00,58.37,58.38,58.31,58.38,22700.0,39.058,39.0647,39.0178,39.0647,22700.0
2010-12-21 13:35:00,58.38,58.4,58.38,58.38,6500.0,39.0647,39.078,39.0647,39.0647,6500.0
2010-12-21 13:40:00,58.38,58.39,58.33,58.39,16400.0,39.0647,39.0714,39.0312,39.0714,16400.0
2010-12-21 13:45:00,58.38,58.38,58.33,58.35,14700.0,39.0647,39.0647,39.0312,39.0446,14700.0
2010-12-21 13:50:00,58.35,58.39,58.35,58.38,9500.0,39.0446,39.0714,39.0446,39.0647,9500.0
2010-12-21 13:55:00,58.38,58.38,58.32,58.32,9900.0,39.0647,39.0647,39.0245,39.0245,9900.0
2010-12-21 14:00:00,58.32,58.33,58.32,58.32,14600.0,39.0245,39.0312,39.0245,39.0245,14600.0
2010-12-21 14:05:00,58.33,58.33,58.3,58.3,25600.0,39.0312,39.0312,39.0111,39.0111,25600.0
2010-12-21 14:10:00,58.3,58.3,58.28,58.28,24400.0,39.0111,39.0111,38.9978,38.9978,24400.0
2010-12-21 14:15:00,58.27,58.28,58.25,58.26,13300.0,38.9911,38.9978,38.9777,38.9844,13300.0
2010-12-21 14:20:00,58.25,58.27,58.24,58.26,26700.0,38.9777,38.9911,38.971,38.9844,26700.0
2010-12-21 14:25:00,58.26,58.28,58.22,58.24,24500.0,38.9844,38.9978,38.9576,38.971,24500.0
2010-12-21 14:30:00,58.24,58.24,58.2,58.21,20800.0,38.971,38.971,38.9442,38.9509,20800.0
2010-12-21 14:35:00,58.22,58.28,58.22,58.26,24500.0,38.9576,38.9978,38.9576,38.9844,24500.0
2010-12-21 14:40:00,58.26,58.27,58.2,58.2,26200.0,38.9844,38.9911,38.9442,38.9442,26200.0
2010-12-21 14:45:00,58.21,58.21,58.19,58.19,22100.0,38.9509,38.9509,38.9375,38.9375,22100.0
2010-12-21 14:50:00,58.19,58.22,58.17,58.21,18300.0,38.9375,38.9576,38.9241,38.9509,18300.0
2010-12-21 14:55:00,58.21,58.22,58.19,58.19,19300.0,38.9509,38.9576,38.9375,38.9375,19300.0
2010-12-21 15:00:00,58.19,58.24,58.17,58.24,24000.0,38.9375,38.971,38.9241,38.971,24000.0
2010-12-21 15:05:00,58.24,58.25,58.18,58.19,19800.0,38.971,38.9777,38.9308,38.9375,19800.0
2010-12-21 15:10:00,58.18,58.2,58.17,58.18,20700.0,38.9308,38.9442,38.9241,38.9308,20700.0
2010-12-21 15:15:00,58.19,58.22,58.18,58.2,15100.0,38.9375,38.9576,38.9308,38.9442,15100.0
2010-12-21 15:20:00,58.19,58.2,58.16,58.16,23000.0,38.9375,38.9442,38.9175,38.9175,23000.0
2010-12-21 15:25:00,58.17,58.17,58.12,58.12,47500.0,38.9241,38.9241,38.8907,38.8907,47500.0
2010-12-21 15:30:00,58.12,58.23,58.12,58.19,44900.0,38.8907,38.9643,38.8907,38.9375,44900.0
2010-12-21 15:35:00,58.19,58.28,58.17,58.28,45700.0,38.9375,38.9978,38.9241,38.9978,45700.0
2010-12-21 15:40:00,58.28,58.29,58.24,58.24,22600.0,38.9978,39.0044,38.971,38.971,22600.0
2010-12-21 15:45:00,58.24,58.25,58.19,58.2,41400.0,38.971,38.9777,38.9375,38.9442,41400.0
2010-12-21 15:50:00,58.2,58.23,58.19,58.23,52500.0,38.9442,38.9643,38.9375,38.9643,52500.0
2010-12-21 15:55:00,58.24,58.27,58.21,58.27,75800.0,38.971,38.9911,38.9509,38.9911,75800.0
2010-12-22 09:30:00,58.41,58.42,58.25,58.25,43000.0,39.0847,39.0914,38.9777,38.9777,43000.0
2010-12-22 09:35:00,58.21,58.25,58.13,58.23,17900.0,38.9509,38.9777,38.8974,38.9643,17900.0
2010-12-22 09:40:00,58.22,58.27,58.06,58.12,33300.0,38.9576,38.9911,38.8505,38.8907,33300.0
2010-12-22 09:45:00,58.13,58.22,58.13,58.21,9000.0,38.8974,38.9576,38.8974,38.9509,9000.0
2010-12-22 09:50:00,58.21,58.22,58.12,58.19,41600.0,38.9509,38.9576,38.8907,38.9375,41600.0
2010-12-22 09:55:00,58.19,58.24,58.19,58.22,4700.0,38.9375,38.971,38.9375,38.9576,4700.0
2010-12-22 10:00:00,58.22,58.36,58.18,58.21,23700.0,38.9576,39.0513,38.9308,38.9509,23700.0
2010-12-22 10:05:00,58.21,58.24,58.13,58.14,26400.0,38.9509,38.971,38.8974,38.9041,26400.0
2010-12-22 10:10:00,58.14,58.16,58.11,58.16,56200.0,38.9041,38.9175,38.884,38.9175,56200.0
2010-12-22 10:15:00,58.17,58.27,58.17,58.24,20000.0,38.9241,38.9911,38.9241,38.971,20000.0
2010-12-22 10:20:00,58.24,58.31,58.24,58.26,12700.0,38.971,39.0178,38.971,38.9844,12700.0
2010-12-22 10:25:00,58.25,58.34,58.25,58.27,11000.0,38.9777,39.0379,38.9777,38.9911,11000.0
2010-12-22 10:30:00,58.28,58.33,58.25,58.25,10800.0,38.9978,39.0312,38.9777,38.9777,10800.0
2010-12-22 10:35:00,58.26,58.32,58.22,58.22,33400.0,38.9844,39.0245,38.9576,38.9576,33400.0
2010-12-22 10:40:00,58.22,58.24,58.17,58.19,19100.0,38.9576,38.971,38.9241,38.9375,19100.0
2010-12-22 10:45:00,58.19,58.22,58.18,58.18,13800.0,38.9375,38.9576,38.9308,38.9308,13800.0
2010-12-22 10:50:00,58.18,58.18,58.08,58.08,20700.0,38.9308,38.9308,38.8639,38.8639,20700.0
2010-12-22 10:55:00,58.08,58.14,58.06,58.1,18900.0,38.8639,38.9041,38.8505,38.8773,18900.0
2010-12-22 11:00:00,58.11,58.13,58.06,58.08,20000.0,38.884,38.8974,38.8505,38.8639,20000.0
2010-12-22 11:05:00,58.1,58.15,58.09,58.14,6100.0,38.8773,38.9108,38.8706,38.9041,6100.0
2010-12-22 11:10:00,58.15,58.15,58.11,58.14,15800.0,38.9108,38.9108,38.884,38.9041,15800.0
2010-12-22 11:15:00,58.14,58.14,58.11,58.14,5300.0,38.9041,38.9041,38.884,38.9041,5300.0
2010-12-22 11:20:00,58.14,58.14,58.08,58.12,13900.0,38.9041,38.9041,38.8639,38.8907,13900.0
2010-12-22 11:25:00,58.13,58.13,58.05,58.05,20400.0,38.8974,38.8974,38.8438,38.8438,20400.0
2010-12-22 11:30:00,58.06,58.11,58.05,58.11,10100.0,38.8505,38.884,38.8438,38.884,10100.0
2010-12-22 11:35:00,58.1,58.14,58.09,58.13,12500.0,38.8773,38.9041,38.8706,38.8974,12500.0
2010-12-22 11:40:00,58.13,58.19,58.13,58.18,8800.0,38.8974,38.9375,38.8974,38.9308,8800.0
2010-12-22 11:45:00,58.17,58.17,58.13,58.13,80200.0,38.9241,38.9241,38.8974,38.8974,80200.0
2010-12-22 11:50:00,58.14,58.16,58.13,58.14,27100.0,38.9041,38.9175,38.8974,38.9041,27100.0
2010-12-22 11:55:00,58.13,58.2,58.13,58.16,24200.0,38.8974,38.9442,38.8974,38.9175,24200.0
2010-12-22 12:00:00,58.16,58.17,58.13,58.13,17000.0,38.9175,38.9241,38.8974,38.8974,17000.0
2010-12-22 12:05:00,58.14,58.15,58.1,58.1,9200.0,38.9041,38.9108,38.8773,38.8773,9200.0
2010-12-22 12:10:00,58.11,58.14,58.09,58.12,39200.0,38.884,38.9041,38.8706,38.8907,39200.0
2010-12-22 12:15:00,58.12,58.2,58.1,58.2,11800.0,38.8907,38.9442,38.8773,38.9442,11800.0
2010-12-22 12:20:00,58.21,58.27,58.19,58.2,15300.0,38.9509,38.9911,38.9375,38.9442,15300.0
2010-12-22 12:25:00,58.2,58.21,58.18,58.2,16400.0,38.9442,38.9509,38.9308,38.9442,16400.0
2010-12-22 12:30:00,58.2,58.21,58.17,58.17,14400.0,38.9442,38.9509,38.9241,38.9241,14400.0
2010-12-22 12:35:00,58.16,58.2,58.14,58.2,8900.0,38.9175,38.9442,38.9041,38.9442,8900.0
2010-12-22 12:40:00,58.2,58.21,58.18,58.19,10700.0,38.9442,38.9509,38.9308,38.9375,10700.0
2010-12-22 12:45:00,58.18,58.2,58.15,58.18,18500.0,38.9308,38.9442,38.9108,38.9308,18500.0
2010-12-22 12:50:00,58.19,58.19,58.15,58.17,18500.0,38.9375,38.9375,38.9108,38.9241,18500.0
2010-12-22 12:55:00,58.18,58.18,58.12,58.13,21500.0,38.9308,38.9308,38.8907,38.8974,21500.0
2010-12-22 13:00:00,58.13,58.13,58.09,58.09,20300.0,38.8974,38.8974,38.8706,38.8706,20300.0
2010-12-22 13:05:00,58.09,58.11,58.09,58.1,11600.0,38.8706,38.884,38.8706,38.8773,11600.0
2010-12-22 13:10:00,58.1,58.1,58.06,58.08,14400.0,38.8773,38.8773,38.8505,38.8639,14400.0
2010-12-22 13:15:00,58.08,58.09,57.99,57.99,78100.0,38.8639,38.8706,38.8037,38.8037,78100.0
2010-12-22 13:20:00,57.99,58.0,57.95,58.0,20900.0,38.8037,38.8104,38.7769,38.8104,20900.0
2010-12-22 13:25:00,58.0,58.02,57.99,58.01,17100.0,38.8104,38.8238,38.8037,38.8171,17100.0
2010-12-22 13:30:00,58.01,58.01,57.99,57.99,16400.0,38.8171,38.8171,38.8037,38.8037,16400.0
2010-12-22 13:35:00,57.99,58.0,57.96,57.98,19400.0,38.8037,38.8104,38.7836,38.797,19400.0
2010-12-22 13:40:00,57.98,57.98,57.92,57.93,28800.0,38.797,38.797,38.7569,38.7635,28800.0
2010-12-22 13:45:00,57.92,57.93,57.86,57.87,37900.0,38.7569,38.7635,38.7167,38.7234,37900.0
2010-12-22 13:50:00,57.87,57.9,57.86,57.88,6600.0,38.7234,38.7435,38.7167,38.7301,6600.0
2010-12-22 13:55:00,57.88,57.9,57.83,57.85,31700.0,38.7301,38.7435,38.6966,38.71,31700.0
2010-12-22 14:00:00,57.85,57.87,57.84,57.86,23200.0,38.71,38.7234,38.7033,38.7167,23200.0
2010-12-22 14:05:00,57.86,57.89,57.83,57.85,21000.0,38.7167,38.7368,38.6966,38.71,21000.0
2010-12-22 14:10:00,57.86,57.91,57.85,57.87,14100.0,38.7167,38.7502,38.71,38.7234,14100.0
2010-12-22 14:15:00,57.87,57.91,57.87,57.87,12900.0,38.7234,38.7502,38.7234,38.7234,12900.0
2010-12-22 14:20:00,57.87,57.9,57.87,57.89,9700.0,38.7234,38.7435,38.7234,38.7368,9700.0
2010-12-22 14:25:00,57.88,57.91,57.88,57.91,19000.0,38.7301,38.7502,38.7301,38.7502,19000.0
2010-12-22 14:30:00,57.9,57.97,57.9,57.94,27100.0,38.7435,38.7903,38.7435,38.7702,27100.0
2010-12-22 14:35:00,57.91,57.93,57.89,57.93,19300.0,38.7502,38.7635,38.7368,38.7635,19300.0
2010-12-22 14:40:00,57.93,57.94,57.85,57.87,35200.0,38.7635,38.7702,38.71,38.7234,35200.0
2010-12-22 14:45:00,57.88,57.94,57.88,57.91,22400.0,38.7301,38.7702,38.7301,38.7502,22400.0
2010-12-22 14:50:00,57.91,58.0,57.9,57.98,14600.0,38.7502,38.8104,38.7435,38.797,14600.0
2010-12-22 14:55:00,57.98,58.02,57.96,58.02,18300.0,38.797,38.8238,38.7836,38.8238,18300.0
2010-12-22 15:00:00,58.02,58.03,57.99,58.0,23400.0,38.8238,38.8305,38.8037,38.8104,23400.0
2010-12-22 15:05:00,58.01,58.01,57.99,57.99,23900.0,38.8171,38.8171,38.8037,38.8037,23900.0
2010-12-22 15:10:00,57.99,58.01,57.96,58.0,11900.0,38.8037,38.8171,38.7836,38.8104,11900.0
2010-12-22 15:15:00,58.01,58.04,58.0,58.03,12900.0,38.8171,38.8372,38.8104,38.8305,12900.0
2010-12-22 15:20:00,58.03,58.05,57.99,58.05,37700.0,38.8305,38.8438,38.8037,38.8438,37700.0
2010-12-22 15:25:00,58.05,58.05,58.03,58.05,12100.0,38.8438,38.8438,38.8305,38.8438,12100.0
2010-12-22 15:30:00,58.04,58.08,57.99,58.01,53400.0,38.8372,38.8639,38.8037,38.8171,53400.0
2010-12-22 15:35:00,58.01,58.03,57.99,58.02,33900.0,38.8171,38.8305,38.8037,38.8238,33900.0
2010-12-22 15:40:00,58.02,58.04,57.99,58.02,49400.0,38.8238,38.8372,38.8037,38.8238,49400.0
2010-12-22 15:45:00,58.02,58.06,57.97,57.97,35400.0,38.8238,38.8505,38.7903,38.7903,35400.0
2010-12-22 15:50:00,57.97,58.01,57.97,58.01,41100.0,38.7903,38.8171,38.7903,38.8171,41100.0
2010-12-22 15:55:00,58.0,58.02,57.97,57.98,200600.0,38.8104,38.8238,38.7903,38.797,200600.0
2010-12-23 09:30:00,58.01,58.09,57.85,57.92,55600.0,38.8171,38.8706,38.71,38.7569,55600.0
2010-12-23 09:35:00,57.91,57.99,57.86,57.91,25600.0,38.7502,38.8037,38.7167,38.7502,25600.0
2010-12-23 09:40:00,57.91,58.01,57.82,57.83,22200.0,38.7502,38.8171,38.6899,38.6966,22200.0
2010-12-23 09:45:00,57.82,57.91,57.78,57.84,23200.0,38.6899,38.7502,38.6632,38.7033,23200.0
2010-12-23 09:50:00,57.84,57.9,57.79,57.8,26100.0,38.7033,38.7435,38.6699,38.6766,26100.0
2010-12-23 09:55:00,57.83,57.84,57.82,57.84,8000.0,38.6966,38.7033,38.6899,38.7033,8000.0
2010-12-23 10:00:00,57.84,57.88,57.79,57.81,31200.0,38.7033,38.7301,38.6699,38.6833,31200.0
2010-12-23 10:05:00,57.8,57.93,57.8,57.92,78200.0,38.6766,38.7635,38.6766,38.7569,78200.0
2010-12-23 10:10:00,57.92,57.92,57.85,57.9,20500.0,38.7569,38.7569,38.71,38.7435,20500.0
2010-12-23 10:15:00,57.89,57.9,57.83,57.85,17700.0,38.7368,38.7435,38.6966,38.71,17700.0
2010-12-23 10:20:00,57.85,57.9,57.83,57.89,37400.0,38.71,38.7435,38.6966,38.7368,37400.0
2010-12-23 10:25:00,57.89,57.91,57.84,57.86,16900.0,38.7368,38.7502,38.7033,38.7167,16900.0
2010-12-23 10:30:00,57.85,57.92,57.75,57.75,103200.0,38.71,38.7569,38.6431,38.6431,103200.0
2010-12-23 10:35:00,57.75,57.81,57.75,57.78,14400.0,38.6431,38.6833,38.6431,38.6632,14400.0
2010-12-23 10:40:00,57.78,57.79,57.67,57.68,35700.0,38.6632,38.6699,38.5896,38.5963,35700.0
2010-12-23 10:45:00,57.68,57.71,57.67,57.7,13100.0,38.5963,38.6163,38.5896,38.6096,13100.0
2010-12-23 10:50:00,57.7,57.76,57.7,57.71,20900.0,38.6096,38.6498,38.6096,38.6163,20900.0
2010-12-23 10:55:00,57.73,57.76,57.68,57.68,29300.0,38.6297,38.6498,38.5963,38.5963,29300.0
2010-12-23 11:00:00,57.69,57.69,57.6,57.61,38900.0,38.603,38.603,38.5427,38.5494,38900.0
2010-12-23 11:05:00,57.61,57.61,57.51,57.53,72300.0,38.5494,38.5494,38.4825,38.4959,72300.0
2010-12-23 11:10:00,57.53,57.54,57.5,57.52,33000.0,38.4959,38.5026,38.4758,38.4892,33000.0
2010-12-23 11:15:00,57.51,57.56,57.51,57.56,28800.0,38.4825,38.516,38.4825,38.516,28800.0
2010-12-23 11:20:00,57.56,57.61,57.55,57.58,20300.0,38.516,38.5494,38.5093,38.5293,20300.0
2010-12-23 11:25:00,57.59,57.62,57.58,57.59,16000.0,38.536,38.5561,38.5293,38.536,16000.0
2010-12-23 11:30:00,57.59,57.62,57.56,57.59,17300.0,38.536,38.5561,38.516,38.536,17300.0
2010-12-23 11:35:00,57.59,57.59,57.54,57.57,12600.0,38.536,38.536,38.5026,38.5227,12600.0
2010-12-23 11:40:00,57.56,57.57,57.51,57.56,28100.0,38.516,38.5227,38.4825,38.516,28100.0
2010-12-23 11:45:00,57.57,57.64,57.57,57.57,12200.0,38.5227,38.5695,38.5227,38.5227,12200.0
2010-12-23 11:50:00,57.56,57.58,57.56,57.58,18100.0,38.516,38.5293,38.516,38.5293,18100.0
2010-12-23 11:55:00,57.59,57.63,57.56,57.57,15800.0,38.536,38.5628,38.516,38.5227,15800.0
2010-12-23 12:00:00,57.57,57.63,57.56,57.61,14600.0,38.5227,38.5628,38.516,38.5494,14600.0
2010-12-23 12:05:00,57.61,57.61,57.5,57.51,9000.0,38.5494,38.5494,38.4758,38.4825,9000.0
2010-12-23 12:10:00,57.5,57.58,57.5,57.58,11900.0,38.4758,38.5293,38.4758,38.5293,11900.0
2010-12-23 12:15:00,57.58,57.6,57.54,57.58,17800.0,38.5293,38.5427,38.5026,38.5293,17800.0
2010-12-23 12:20:00,57.59,57.63,57.58,57.63,9400.0,38.536,38.5628,38.5293,38.5628,9400.0
2010-12-23 12:25:00,57.62,57.63,57.58,57.59,7400.0,38.5561,38.5628,38.5293,38.536,7400.0
2010-12-23 12:30:00,57.59,57.64,57.59,57.61,16600.0,38.536,38.5695,38.536,38.5494,16600.0
2010-12-23 12:35:00,57.61,57.61,57.56,57.6,13400.0,38.5494,38.5494,38.516,38.5427,13400.0
2010-12-23 12:40:00,57.6,57.6,57.52,57.52,12700.0,38.5427,38.5427,38.4892,38.4892,12700.0
2010-12-23 12:45:00,57.51,57.56,57.5,57.52,14100.0,38.4825,38.516,38.4758,38.4892,14100.0
2010-12-23 12:50:00,57.51,57.57,57.5,57.51,11400.0,38.4825,38.5227,38.4758,38.4825,11400.0
2010-12-23 12:55:00,57.51,57.6,57.51,57.58,11900.0,38.4825,38.5427,38.4825,38.5293,11900.0
2010-12-23 13:00:00,57.59,57.61,57.56,57.58,20200.0,38.536,38.5494,38.516,38.5293,20200.0
2010-12-23 13:05:00,57.58,57.59,57.55,57.57,8100.0,38.5293,38.536,38.5093,38.5227,8100.0
2010-12-23 13:10:00,57.57,57.61,57.56,57.61,9200.0,38.5227,38.5494,38.516,38.5494,9200.0
2010-12-23 13:15:00,57.61,57.61,57.54,57.56,16100.0,38.5494,38.5494,38.5026,38.516,16100.0
2010-12-23 13:20:00,57.56,57.58,57.53,57.55,9600.0,38.516,38.5293,38.4959,38.5093,9600.0
2010-12-23 13:25:00,57.55,57.56,57.52,57.54,12700.0,38.5093,38.516,38.4892,38.5026,12700.0
2010-12-23 13:30:00,57.55,57.57,57.52,57.54,15200.0,38.5093,38.5227,38.4892,38.5026,15200.0
2010-12-23 13:35:00,57.53,57.56,57.51,57.55,10100.0,38.4959,38.516,38.4825,38.5093,10100.0
2010-12-23 13:40:00,57.56,57.56,57.49,57.49,15200.0,38.516,38.516,38.4691,38.4691,15200.0
2010-12-23 13:45:00,57.48,57.5,57.46,57.47,39000.0,38.4624,38.4758,38.4491,38.4557,39000.0
2010-12-23 13:50:00,57.48,57.48,57.41,57.43,19500.0,38.4624,38.4624,38.4156,38.429,19500.0
2010-12-23 13:55:00,57.42,57.43,57.41,57.41,14100.0,38.4223,38.429,38.4156,38.4156,14100.0
2010-12-23 14:00:00,57.42,57.42,57.39,57.41,18800.0,38.4223,38.4223,38.4022,38.4156,18800.0
2010-12-23 14:05:00,57.42,57.42,57.37,57.41,22400.0,38.4223,38.4223,38.3888,38.4156,22400.0
2010-12-23 14:10:00,57.41,57.43,57.4,57.42,19100.0,38.4156,38.429,38.4089,38.4223,19100.0
2010-12-23 14:15:00,57.41,57.42,57.32,57.33,42200.0,38.4156,38.4223,38.3554,38.3621,42200.0
2010-12-23 14:20:00,57.33,57.35,57.27,57.29,25200.0,38.3621,38.3754,38.3219,38.3353,25200.0
2010-12-23 14:25:00,57.3,57.33,57.26,57.32,25600.0,38.342,38.3621,38.3152,38.3554,25600.0
2010-12-23 14:30:00,57.32,57.35,57.31,57.35,20800.0,38.3554,38.3754,38.3487,38.3754,20800.0
2010-12-23 14:35:00,57.34,57.37,57.31,57.35,22700.0,38.3688,38.3888,38.3487,38.3754,22700.0
2010-12-23 14:40:00,57.34,57.37,57.32,57.34,15100.0,38.3688,38.3888,38.3554,38.3688,15100.0
2010-12-23 14:45:00,57.33,57.34,57.28,57.3,29600.0,38.3621,38.3688,38.3286,38.342,29600.0
2010-12-23 14:50:00,57.29,57.34,57.29,57.34,20600.0,38.3353,38.3688,38.3353,38.3688,20600.0
2010-12-23 14:55:00,57.33,57.4,57.33,57.4,22600.0,38.3621,38.4089,38.3621,38.4089,22600.0
2010-12-23 15:00:00,57.4,57.4,57.34,57.35,19100.0,38.4089,38.4089,38.3688,38.3754,19100.0
2010-12-23 15:05:00,57.36,57.4,57.33,57.37,50500.0,38.3821,38.4089,38.3621,38.3888,50500.0
2010-12-23 15:10:00,57.36,57.38,57.33,57.37,39100.0,38.3821,38.3955,38.3621,38.3888,39100.0
2010-12-23 15:15:00,57.37,57.39,57.33,57.39,32400.0,38.3888,38.4022,38.3621,38.4022,32400.0
2010-12-23 15:20:00,57.4,57.43,57.39,57.4,29600.0,38.4089,38.429,38.4022,38.4089,29600.0
2010-12-23 15:25:00,57.41,57.45,57.4,57.42,42500.0,38.4156,38.4424,38.4089,38.4223,42500.0
2010-12-23 15:30:00,57.43,57.43,57.39,57.41,36000.0,38.429,38.429,38.4022,38.4156,36000.0
2010-12-23 15:35:00,57.4,57.41,57.36,57.37,41300.0,38.4089,38.4156,38.3821,38.3888,41300.0
2010-12-23 15:40:00,57.37,57.39,57.36,57.38,44700.0,38.3888,38.4022,38.3821,38.3955,44700.0
2010-12-23 15:45:00,57.35,57.37,57.32,57.35,66300.0,38.3754,38.3888,38.3554,38.3754,66300.0
2010-12-23 15:50:00,57.35,57.39,57.33,57.39,41900.0,38.3754,38.4022,38.3621,38.4022,41900.0
2010-12-23 15:55:00,57.39,57.47,57.37,57.46,71800.0,38.4022,38.4557,38.3888,38.4491,71800.0
2010-12-27 09:30:00,57.38,57.38,57.14,57.19,36900.0,38.3955,38.3955,38.2349,38.2684,36900.0
2010-12-27 09:35:00,57.18,57.26,57.08,57.26,25800.0,38.2617,38.3152,38.1948,38.3152,25800.0
2010-12-27 09:40:00,57.24,57.25,57.1,57.13,16800.0,38.3018,38.3085,38.2082,38.2282,16800.0
2010-12-27 09:45:00,57.13,57.2,57.1,57.1,17400.0,38.2282,38.2751,38.2082,38.2082,17400.0
2010-12-27 09:50:00,57.1,57.2,57.1,57.19,29100.0,38.2082,38.2751,38.2082,38.2684,29100.0
2010-12-27 09:55:00,57.2,57.22,57.12,57.18,43000.0,38.2751,38.2885,38.2215,38.2617,43000.0
2010-12-27 10:00:00,57.19,57.29,57.18,57.21,21500.0,38.2684,38.3353,38.2617,38.2818,21500.0
2010-12-27 10:05:00,57.2,57.26,57.18,57.24,36400.0,38.2751,38.3152,38.2617,38.3018,36400.0
2010-12-27 10:10:00,57.25,57.27,57.22,57.26,22600.0,38.3085,38.3219,38.2885,38.3152,22600.0
2010-12-27 10:15:00,57.25,57.33,57.24,57.25,21700.0,38.3085,38.3621,38.3018,38.3085,21700.0
2010-12-27 10:20:00,57.26,57.32,57.23,57.32,21100.0,38.3152,38.3554,38.2951,38.3554,21100.0
2010-12-27 10:25:00,57.32,57.38,57.26,57.26,36400.0,38.3554,38.3955,38.3152,38.3152,36400.0
2010-12-27 10:30:00,57.27,57.28,57.25,57.27,17300.0,38.3219,38.3286,38.3085,38.3219,17300.0
2010-12-27 10:35:00,57.27,57.28,57.22,57.22,18500.0,38.3219,38.3286,38.2885,38.2885,18500.0
2010-12-27 10:40:00,57.23,57.23,57.19,57.2,14800.0,38.2951,38.2951,38.2684,38.2751,14800.0
2010-12-27 10:45:00,57.2,57.22,57.18,57.22,17300.0,38.2751,38.2885,38.2617,38.2885,17300.0
2010-12-27 10:50:00,57.23,57.25,57.18,57.2,19800.0,38.2951,38.3085,38.2617,38.2751,19800.0
2010-12-27 10:55:00,57.2,57.22,57.19,57.22,18100.0,38.2751,38.2885,38.2684,38.2885,18100.0
2010-12-27 11:00:00,57.22,57.25,57.17,57.18,23500.0,38.2885,38.3085,38.255,38.2617,23500.0
2010-12-27 11:05:00,57.18,57.19,57.15,57.19,9700.0,38.2617,38.2684,38.2416,38.2684,9700.0
2010-12-27 11:10:00,57.19,57.22,57.18,57.18,10600.0,38.2684,38.2885,38.2617,38.2617,10600.0
2010-12-27 11:15:00,57.18,57.22,57.15,57.18,64100.0,38.2617,38.2885,38.2416,38.2617,64100.0
2010-12-27 11:20:00,57.17,57.2,57.17,57.19,10700.0,38.255,38.2751,38.255,38.2684,10700.0
2010-12-27 11:25:00,57.19,57.2,57.13,57.13,36900.0,38.2684,38.2751,38.2282,38.2282,36900.0
2010-12-27 11:30:00,57.14,57.16,57.13,57.15,20200.0,38.2349,38.2483,38.2282,38.2416,20200.0
2010-12-27 11:35:00,57.14,57.18,57.12,57.14,34100.0,38.2349,38.2617,38.2215,38.2349,34100.0
2010-12-27 11:40:00,57.15,57.2,57.15,57.19,3800.0,38.2416,38.2751,38.2416,38.2684,3800.0
2010-12-27 11:45:00,57.19,57.23,57.16,57.2,18800.0,38.2684,38.2951,38.2483,38.2751,18800.0
2010-12-27 11:50:00,57.2,57.22,57.17,57.2,18500.0,38.2751,38.2885,38.255,38.2751,18500.0
2010-12-27 11:55:00,57.21,57.22,57.14,57.21,27600.0,38.2818,38.2885,38.2349,38.2818,27600.0
2010-12-27 12:00:00,57.21,57.24,57.19,57.19,22900.0,38.2818,38.3018,38.2684,38.2684,22900.0
2010-12-27 12:05:00,57.2,57.2,57.17,57.18,15700.0,38.2751,38.2751,38.255,38.2617,15700.0
2010-12-27 12:10:00,57.18,57.19,57.16,57.19,16900.0,38.2617,38.2684,38.2483,38.2684,16900.0
2010-12-27 12:15:00,57.18,57.19,57.15,57.16,10900.0,38.2617,38.2684,38.2416,38.2483,10900.0
2010-12-27 12:20:00,57.15,57.18,57.15,57.18,5300.0,38.2416,38.2617,38.2416,38.2617,5300.0
2010-12-27 12:25:00,57.17,57.19,57.17,57.17,14500.0,38.255,38.2684,38.255,38.255,14500.0
2010-12-27 12:30:00,57.18,57.2,57.17,57.18,18100.0,38.2617,38.2751,38.255,38.2617,18100.0
2010-12-27 12:35:00,57.17,57.2,57.17,57.17,12700.0,38.255,38.2751,38.255,38.255,12700.0
2010-12-27 12:40:00,57.17,57.2,57.17,57.18,12400.0,38.255,38.2751,38.255,38.2617,12400.0
2010-12-27 12:45:00,57.17,57.18,57.14,57.15,22600.0,38.255,38.2617,38.2349,38.2416,22600.0
2010-12-27 12:50:00,57.15,57.16,57.13,57.14,11300.0,38.2416,38.2483,38.2282,38.2349,11300.0
2010-12-27 12:55:00,57.15,57.17,57.11,57.13,26300.0,38.2416,38.255,38.2149,38.2282,26300.0
2010-12-27 13:00:00,57.13,57.15,57.1,57.11,27300.0,38.2282,38.2416,38.2082,38.2149,27300.0
2010-12-27 13:05:00,57.1,57.14,57.1,57.11,14600.0,38.2082,38.2349,38.2082,38.2149,14600.0
2010-12-27 13:10:00,57.11,57.16,57.1,57.12,38300.0,38.2149,38.2483,38.2082,38.2215,38300.0
2010-12-27 13:15:00,57.12,57.18,57.12,57.14,44500.0,38.2215,38.2617,38.2215,38.2349,44500.0
2010-12-27 13:20:00,57.14,57.16,57.13,57.14,24400.0,38.2349,38.2483,38.2282,38.2349,24400.0
2010-12-27 13:25:00,57.15,57.16,57.14,57.15,41100.0,38.2416,38.2483,38.2349,38.2416,41100.0
2010-12-27 13:30:00,57.15,57.16,57.14,57.15,16300.0,38.2416,38.2483,38.2349,38.2416,16300.0
2010-12-27 13:35:00,57.15,57.15,57.14,57.15,10900.0,38.2416,38.2416,38.2349,38.2416,10900.0
2010-12-27 13:40:00,57.15,57.15,57.14,57.15,8600.0,38.2416,38.2416,38.2349,38.2416,8600.0
2010-12-27 13:45:00,57.15,57.15,57.14,57.14,11100.0,38.2416,38.2416,38.2349,38.2349,11100.0
2010-12-27 13:50:00,57.15,57.15,57.14,57.15,6400.0,38.2416,38.2416,38.2349,38.2416,6400.0
2010-12-27 13:55:00,57.14,57.15,57.14,57.14,17700.0,38.2349,38.2416,38.2349,38.2349,17700.0
2010-12-27 14:00:00,57.15,57.15,57.13,57.13,23300.0,38.2416,38.2416,38.2282,38.2282,23300.0
2010-12-27 14:05:00,57.13,57.14,57.11,57.13,32200.0,38.2282,38.2349,38.2149,38.2282,32200.0
2010-12-27 14:10:00,57.12,57.13,57.11,57.12,29600.0,38.2215,38.2282,38.2149,38.2215,29600.0
2010-12-27 14:15:00,57.13,57.14,57.12,57.13,19000.0,38.2282,38.2349,38.2215,38.2282,19000.0
2010-12-27 14:20:00,57.13,57.13,57.12,57.13,4600.0,38.2282,38.2282,38.2215,38.2282,4600.0
2010-12-27 14:25:00,57.13,57.14,57.12,57.13,14200.0,38.2282,38.2349,38.2215,38.2282,14200.0
2010-12-27 14:30:00,57.13,57.13,57.12,57.12,38300.0,38.2282,38.2282,38.2215,38.2215,38300.0
2010-12-27 14:35:00,57.13,57.13,57.12,57.13,10900.0,38.2282,38.2282,38.2215,38.2282,10900.0
2010-12-27 14:40:00,57.12,57.15,57.12,57.15,23100.0,38.2215,38.2416,38.2215,38.2416,23100.0
2010-12-27 14:45:00,57.15,57.19,57.15,57.18,11800.0,38.2416,38.2684,38.2416,38.2617,11800.0
2010-12-27 14:50:00,57.18,57.19,57.18,57.19,11000.0,38.2617,38.2684,38.2617,38.2684,11000.0
2010-12-27 14:55:00,57.19,57.2,57.18,57.19,15400.0,38.2684,38.2751,38.2617,38.2684,15400.0
2010-12-27 15:00:00,57.19,57.28,57.16,57.27,38700.0,38.2684,38.3286,38.2483,38.3219,38700.0
2010-12-27 15:05:00,57.28,57.31,57.23,57.23,34600.0,38.3286,38.3487,38.2951,38.2951,34600.0
2010-12-27 15:10:00,57.23,57.24,57.23,57.23,13400.0,38.2951,38.3018,38.2951,38.2951,13400.0
2010-12-27 15:15:00,57.23,57.24,57.23,57.23,13900.0,38.2951,38.3018,38.2951,38.2951,13900.0
2010-12-27 15:20:00,57.24,57.27,57.23,57.26,22700.0,38.3018,38.3219,38.2951,38.3152,22700.0
2010-12-27 15:25:00,57.26,57.31,57.26,57.28,27200.0,38.3152,38.3487,38.3152,38.3286,27200.0
2010-12-27 15:30:00,57.28,57.28,57.24,57.25,29200.0,38.3286,38.3286,38.3018,38.3085,29200.0
2010-12-27 15:35:00,57.25,57.3,57.23,57.28,32100.0,38.3085,38.342,38.2951,38.3286,32100.0
2010-12-27 15:40:00,57.28,57.3,57.27,57.3,25200.0,38.3286,38.342,38.3219,38.342,25200.0
2010-12-27 15:45:00,57.29,57.31,57.28,57.3,64000.0,38.3353,38.3487,38.3286,38.342,64000.0
2010-12-27 15:50:00,57.29,57.33,57.29,57.33,47100.0,38.3353,38.3621,38.3353,38.3621,47100.0
2010-12-27 15:55:00,57.32,57.32,57.25,57.25,68800.0,38.3554,38.3554,38.3085,38.3085,68800.0
2010-12-28 09:30:00,57.5,57.5,57.23,57.31,40200.0,38.4758,38.4758,38.2951,38.3487,40200.0
2010-12-28 09:35:00,57.33,57.33,57.07,57.07,39800.0,38.3621,38.3621,38.1881,38.1881,39800.0
2010-12-28 09:40:00,57.06,57.16,57.03,57.05,38600.0,38.1814,38.2483,38.1613,38.1747,38600.0
2010-12-28 09:45:00,57.04,57.06,56.91,56.93,43700.0,38.168,38.1814,38.081,38.0944,43700.0
2010-12-28 09:50:00,56.93,56.96,56.81,56.82,98200.0,38.0944,38.1145,38.0141,38.0208,98200.0
2010-12-28 09:55:00,56.82,56.82,56.74,56.79,55400.0,38.0208,38.0208,37.9673,38.0007,55400.0
2010-12-28 10:00:00,56.77,56.85,56.74,56.85,85000.0,37.9873,38.0409,37.9673,38.0409,85000.0
2010-12-28 10:05:00,56.84,56.92,56.82,56.86,30100.0,38.0342,38.0877,38.0208,38.0476,30100.0
2010-12-28 10:10:00,56.86,56.86,56.81,56.83,17500.0,38.0476,38.0476,38.0141,38.0275,17500.0
2010-12-28 10:15:00,56.82,56.83,56.77,56.82,31300.0,38.0208,38.0275,37.9873,38.0208,31300.0
2010-12-28 10:20:00,56.83,56.83,56.79,56.82,31100.0,38.0275,38.0275,38.0007,38.0208,31100.0
2010-12-28 10:25:00,56.82,56.93,56.81,56.9,33500.0,38.0208,38.0944,38.0141,38.0743,33500.0
2010-12-28 10:30:00,56.91,56.95,56.9,56.92,25000.0,38.081,38.1078,38.0743,38.0877,25000.0
2010-12-28 10:35:00,56.92,57.0,56.92,56.99,15300.0,38.0877,38.1412,38.0877,38.1346,15300.0
2010-12-28 10:40:00,56.99,56.99,56.93,56.95,23300.0,38.1346,38.1346,38.0944,38.1078,23300.0
2010-12-28 10:45:00,56.95,57.0,56.91,56.95,29100.0,38.1078,38.1412,38.081,38.1078,29100.0
2010-12-28 10:50:00,56.96,57.0,56.93,56.96,16600.0,38.1145,38.1412,38.0944,38.1145,16600.0
2010-12-28 10:55:00,56.96,57.0,56.93,56.93,26000.0,38.1145,38.1412,38.0944,38.0944,26000.0
2010-12-28 11:00:00,56.93,56.96,56.93,56.95,10500.0,38.0944,38.1145,38.0944,38.1078,10500.0
2010-12-28 11:05:00,56.95,56.96,56.91,56.95,29400.0,38.1078,38.1145,38.081,38.1078,29400.0
2010-12-28 11:10:00,56.96,56.96,56.94,56.95,9800.0,38.1145,38.1145,38.1011,38.1078,9800.0
2010-12-28 11:15:00,56.95,56.96,56.92,56.95,16400.0,38.1078,38.1145,38.0877,38.1078,16400.0
2010-12-28 11:20:00,56.95,56.96,56.92,56.95,12900.0,38.1078,38.1145,38.0877,38.1078,12900.0
2010-12-28 11:25:00,56.95,57.0,56.94,57.0,18800.0,38.1078,38.1412,38.1011,38.1412,18800.0
2010-12-28 11:30:00,56.99,56.99,56.96,56.97,6800.0,38.1346,38.1346,38.1145,38.1212,6800.0
2010-12-28 11:35:00,56.98,57.03,56.97,57.0,20100.0,38.1279,38.1613,38.1212,38.1412,20100.0
2010-12-28 11:40:00,57.0,57.01,56.97,57.0,10700.0,38.1412,38.1479,38.1212,38.1412,10700.0
2010-12-28 11:45:00,57.0,57.01,56.97,56.98,4800.0,38.1412,38.1479,38.1212,38.1279,4800.0
2010-12-28 11:50:00,56.97,57.02,56.97,57.02,11700.0,38.1212,38.1546,38.1212,38.1546,11700.0
2010-12-28 11:55:00,57.02,57.06,57.01,57.02,11900.0,38.1546,38.1814,38.1479,38.1546,11900.0
2010-12-28 12:00:00,57.02,57.12,57.01,57.12,21000.0,38.1546,38.2215,38.1479,38.2215,21000.0
2010-12-28 12:05:00,57.12,57.12,57.07,57.07,11600.0,38.2215,38.2215,38.1881,38.1881,11600.0
2010-12-28 12:10:00,57.07,57.12,57.07,57.08,23500.0,38.1881,38.2215,38.1881,38.1948,23500.0
2010-12-28 12:15:00,57.06,57.13,57.06,57.12,13000.0,38.1814,38.2282,38.1814,38.2215,13000.0
2010-12-28 12:20:00,57.12,57.13,57.09,57.12,13300.0,38.2215,38.2282,38.2015,38.2215,13300.0
2010-12-28 12:25:00,57.11,57.16,57.11,57.13,16300.0,38.2149,38.2483,38.2149,38.2282,16300.0
2010-12-28 12:30:00,57.14,57.15,57.13,57.14,9600.0,38.2349,38.2416,38.2282,38.2349,9600.0
2010-12-28 12:35:00,57.12,57.14,57.1,57.14,15500.0,38.2215,38.2349,38.2082,38.2349,15500.0
2010-12-28 12:40:00,57.14,57.15,57.09,57.12,35300.0,38.2349,38.2416,38.2015,38.2215,35300.0
2010-12-28 12:45:00,57.13,57.14,57.11,57.12,12200.0,38.2282,38.2349,38.2149,38.2215,12200.0
2010-12-28 12:50:00,57.12,57.14,57.1,57.12,14600.0,38.2215,38.2349,38.2082,38.2215,14600.0
2010-12-28 12:55:00,57.11,57.13,57.11,57.13,11900.0,38.2149,38.2282,38.2149,38.2282,11900.0
2010-12-28 13:00:00,57.13,57.17,57.13,57.17,41200.0,38.2282,38.255,38.2282,38.255,41200.0
2010-12-28 13:05:00,57.17,57.19,57.16,57.19,11600.0,38.255,38.2684,38.2483,38.2684,11600.0
2010-12-28 13:10:00,57.19,57.21,57.16,57.16,22300.0,38.2684,38.2818,38.2483,38.2483,22300.0
2010-12-28 13:15:00,57.16,57.17,57.14,57.16,22700.0,38.2483,38.255,38.2349,38.2483,22700.0
2010-12-28 13:20:00,57.16,57.16,57.11,57.14,24700.0,38.2483,38.2483,38.2149,38.2349,24700.0
2010-12-28 13:25:00,57.15,57.17,57.12,57.16,26000.0,38.2416,38.255,38.2215,38.2483,26000.0
2010-12-28 13:30:00,57.16,57.2,57.15,57.18,15500.0,38.2483,38.2751,38.2416,38.2617,15500.0
2010-12-28 13:35:00,57.18,57.2,57.17,57.19,6500.0,38.2617,38.2751,38.255,38.2684,6500.0
2010-12-28 13:40:00,57.2,57.21,57.16,57.17,9300.0,38.2751,38.2818,38.2483,38.255,9300.0
2010-12-28 13:45:00,57.18,57.19,57.14,57.15,10700.0,38.2617,38.2684,38.2349,38.2416,10700.0
2010-12-28 13:50:00,57.15,57.19,57.15,57.18,10000.0,38.2416,38.2684,38.2416,38.2617,10000.0
2010-12-28 13:55:00,57.18,57.19,57.16,57.19,18500.0,38.2617,38.2684,38.2483,38.2684,18500.0
2010-12-28 14:00:00,57.18,57.22,57.15,57.15,26300.0,38.2617,38.2885,38.2416,38.2416,26300.0
2010-12-28 14:05:00,57.16,57.2,57.15,57.18,18200.0,38.2483,38.2751,38.2416,38.2617,18200.0
2010-12-28 14:10:00,57.18,57.21,57.15,57.2,27300.0,38.2617,38.2818,38.2416,38.2751,27300.0
2010-12-28 14:15:00,57.19,57.24,57.18,57.24,23100.0,38.2684,38.3018,38.2617,38.3018,23100.0
2010-12-28 14:20:00,57.23,57.26,57.23,57.25,9900.0,38.2951,38.3152,38.2951,38.3085,9900.0
2010-12-28 14:25:00,57.25,57.25,57.22,57.23,26500.0,38.3085,38.3085,38.2885,38.2951,26500.0
2010-12-28 14:30:00,57.23,57.26,57.19,57.26,41400.0,38.2951,38.3152,38.2684,38.3152,41400.0
2010-12-28 14:35:00,57.26,57.28,57.23,57.24,26200.0,38.3152,38.3286,38.2951,38.3018,26200.0
2010-12-28 14:40:00,57.24,57.26,57.24,57.25,10400.0,38.3018,38.3152,38.3018,38.3085,10400.0
2010-12-28 14:45:00,57.25,57.27,57.25,57.26,28000.0,38.3085,38.3219,38.3085,38.3152,28000.0
2010-12-28 14:50:00,57.26,57.27,57.23,57.24,22000.0,38.3152,38.3219,38.2951,38.3018,22000.0
2010-12-28 14:55:00,57.25,57.29,57.25,57.26,15700.0,38.3085,38.3353,38.3085,38.3152,15700.0
2010-12-28 15:00:00,57.26,57.26,57.24,57.25,12100.0,38.3152,38.3152,38.3018,38.3085,12100.0
2010-12-28 15:05:00,57.25,57.25,57.24,57.25,9000.0,38.3085,38.3085,38.3018,38.3085,9000.0
2010-12-28 15:10:00,57.26,57.26,57.23,57.23,10800.0,38.3152,38.3152,38.2951,38.2951,10800.0
2010-12-28 15:15:00,57.23,57.25,57.21,57.22,25800.0,38.2951,38.3085,38.2818,38.2885,25800.0
2010-12-28 15:20:00,57.22,57.22,57.19,57.2,22600.0,38.2885,38.2885,38.2684,38.2751,22600.0
2010-12-28 15:25:00,57.2,57.25,57.2,57.23,22900.0,38.2751,38.3085,38.2751,38.2951,22900.0
2010-12-28 15:30:00,57.24,57.25,57.22,57.23,22400.0,38.3018,38.3085,38.2885,38.2951,22400.0
2010-12-28 15:35:00,57.23,57.23,57.2,57.22,26600.0,38.2951,38.2951,38.2751,38.2885,26600.0
2010-12-28 15:40:00,57.23,57.24,57.22,57.24,14400.0,38.2951,38.3018,38.2885,38.3018,14400.0
2010-12-28 15:45:00,57.23,57.26,57.2,57.24,40100.0,38.2951,38.3152,38.2751,38.3018,40100.0
2010-12-28 15:50:00,57.24,57.25,57.19,57.23,61900.0,38.3018,38.3085,38.2684,38.2951,61900.0
2010-12-28 15:55:00,57.23,57.24,57.19,57.2,69500.0,38.2951,38.3018,38.2684,38.2751,69500.0
2010-12-29 09:30:00,57.25,57.4,57.16,57.4,33000.0,38.3085,38.4089,38.2483,38.4089,33000.0
2010-12-29 09:35:00,57.39,57.62,57.38,57.6,55600.0,38.4022,38.5561,38.3955,38.5427,55600.0
2010-12-29 09:40:00,57.58,57.6,57.42,57.43,27100.0,38.5293,38.5427,38.4223,38.429,27100.0
2010-12-29 09:45:00,57.42,57.43,57.34,57.39,15200.0,38.4223,38.429,38.3688,38.4022,15200.0
2010-12-29 09:50:00,57.4,57.46,57.36,57.41,17100.0,38.4089,38.4491,38.3821,38.4156,17100.0
2010-12-29 09:55:00,57.43,57.49,57.38,57.39,15400.0,38.429,38.4691,38.3955,38.4022,15400.0
2010-12-29 10:00:00,57.4,57.47,57.4,57.47,13900.0,38.4089,38.4557,38.4089,38.4557,13900.0
2010-12-29 10:05:00,57.48,57.53,57.47,57.5,105200.0,38.4624,38.4959,38.4557,38.4758,105200.0
2010-12-29 10:10:00,57.5,57.52,57.39,57.39,21600.0,38.4758,38.4892,38.4022,38.4022,21600.0
2010-12-29 10:15:00,57.39,57.39,57.28,57.36,29500.0,38.4022,38.4022,38.3286,38.3821,29500.0
2010-12-29 10:20:00,57.36,57.44,57.34,57.34,13800.0,38.3821,38.4357,38.3688,38.3688,13800.0
2010-12-29 10:25:00,57.34,57.49,57.34,57.49,41900.0,38.3688,38.4691,38.3688,38.4691,41900.0
2010-12-29 10:30:00,57.49,57.49,57.37,57.4,28300.0,38.4691,38.4691,38.3888,38.4089,28300.0
2010-12-29 10:35:00,57.41,57.44,57.34,57.42,21900.0,38.4156,38.4357,38.3688,38.4223,21900.0
2010-12-29 10:40:00,57.41,57.52,57.33,57.52,75900.0,38.4156,38.4892,38.3621,38.4892,75900.0
2010-12-29 10:45:00,57.52,57.53,57.46,57.48,16900.0,38.4892,38.4959,38.4491,38.4624,16900.0
2010-12-29 10:50:00,57.48,57.49,57.41,57.41,6500.0,38.4624,38.4691,38.4156,38.4156,6500.0
2010-12-29 10:55:00,57.42,57.42,57.35,57.35,7600.0,38.4223,38.4223,38.3754,38.3754,7600.0
2010-12-29 11:00:00,57.35,57.42,57.33,57.38,9800.0,38.3754,38.4223,38.3621,38.3955,9800.0
2010-12-29 11:05:00,57.38,57.39,57.37,57.38,13600.0,38.3955,38.4022,38.3888,38.3955,13600.0
2010-12-29 11:10:00,57.38,57.41,57.35,57.35,17600.0,38.3955,38.4156,38.3754,38.3754,17600.0
2010-12-29 11:15:00,57.35,57.35,57.3,57.34,25800.0,38.3754,38.3754,38.342,38.3688,25800.0
2010-12-29 11:20:00,57.34,57.41,57.33,57.4,18000.0,38.3688,38.4156,38.3621,38.4089,18000.0
2010-12-29 11:25:00,57.39,57.39,57.34,57.34,6600.0,38.4022,38.4022,38.3688,38.3688,6600.0
2010-12-29 11:30:00,57.34,57.37,57.34,57.36,34800.0,38.3688,38.3888,38.3688,38.3821,34800.0
2010-12-29 11:35:00,57.35,57.4,57.34,57.38,12600.0,38.3754,38.4089,38.3688,38.3955,12600.0
2010-12-29 11:40:00,57.38,57.38,57.31,57.33,13100.0,38.3955,38.3955,38.3487,38.3621,13100.0
2010-12-29 11:45:00,57.33,57.37,57.33,57.35,8700.0,38.3621,38.3888,38.3621,38.3754,8700.0
2010-12-29 11:50:00,57.34,57.37,57.33,57.36,10300.0,38.3688,38.3888,38.3621,38.3821,10300.0
2010-12-29 11:55:00,57.36,57.38,57.34,57.38,14900.0,38.3821,38.3955,38.3688,38.3955,14900.0
2010-12-29 12:00:00,57.39,57.44,57.39,57.42,12300.0,38.4022,38.4357,38.4022,38.4223,12300.0
2010-12-29 12:05:00,57.41,57.45,57.4,57.44,5500.0,38.4156,38.4424,38.4089,38.4357,5500.0
2010-12-29 12:10:00,57.45,57.5,57.45,57.47,12500.0,38.4424,38.4758,38.4424,38.4557,12500.0
2010-12-29 12:15:00,57.48,57.48,57.44,57.46,6000.0,38.4624,38.4624,38.4357,38.4491,6000.0
2010-12-29 12:20:00,57.46,57.5,57.45,57.46,10300.0,38.4491,38.4758,38.4424,38.4491,10300.0
2010-12-29 12:25:00,57.46,57.47,57.45,57.47,4500.0,38.4491,38.4557,38.4424,38.4557,4500.0
2010-12-29 12:30:00,57.46,57.5,57.46,57.5,9400.0,38.4491,38.4758,38.4491,38.4758,9400.0
2010-12-29 12:35:00,57.49,57.5,57.47,57.48,10200.0,38.4691,38.4758,38.4557,38.4624,10200.0
2010-12-29 12:40:00,57.49,57.49,57.45,57.48,10000.0,38.4691,38.4691,38.4424,38.4624,10000.0
2010-12-29 12:45:00,57.48,57.5,57.46,57.49,12700.0,38.4624,38.4758,38.4491,38.4691,12700.0
2010-12-29 12:50:00,57.48,57.49,57.46,57.47,9100.0,38.4624,38.4691,38.4491,38.4557,9100.0
2010-12-29 12:55:00,57.47,57.55,57.46,57.55,24900.0,38.4557,38.5093,38.4491,38.5093,24900.0
2010-12-29 13:00:00,57.54,57.58,57.54,57.58,37000.0,38.5026,38.5293,38.5026,38.5293,37000.0
2010-12-29 13:05:00,57.58,57.58,57.54,57.56,11800.0,38.5293,38.5293,38.5026,38.516,11800.0
2010-12-29 13:10:00,57.56,57.58,57.53,57.57,17200.0,38.516,38.5293,38.4959,38.5227,17200.0
2010-12-29 13:15:00,57.58,57.6,57.56,57.56,9100.0,38.5293,38.5427,38.516,38.516,9100.0
2010-12-29 13:20:00,57.57,57.57,57.54,57.56,17800.0,38.5227,38.5227,38.5026,38.516,17800.0
2010-12-29 13:25:00,57.56,57.59,57.53,57.59,14300.0,38.516,38.536,38.4959,38.536,14300.0
2010-12-29 13:30:00,57.58,57.59,57.57,57.57,12400.0,38.5293,38.536,38.5227,38.5227,12400.0
2010-12-29 13:35:00,57.58,57.58,57.52,57.53,11100.0,38.5293,38.5293,38.4892,38.4959,11100.0
2010-12-29 13:40:00,57.53,57.58,57.53,57.57,9700.0,38.4959,38.5293,38.4959,38.5227,9700.0
2010-12-29 13:45:00,57.58,57.59,57.57,57.59,6400.0,38.5293,38.536,38.5227,38.536,6400.0
2010-12-29 13:50:00,57.59,57.59,57.58,57.59,7000.0,38.536,38.536,38.5293,38.536,7000.0
2010-12-29 13:55:00,57.58,57.59,57.58,57.58,4400.0,38.5293,38.536,38.5293,38.5293,4400.0
2010-12-29 14:00:00,57.59,57.61,57.58,57.61,8400.0,38.536,38.5494,38.5293,38.5494,8400.0
2010-12-29 14:05:00,57.61,57.61,57.59,57.6,8900.0,38.5494,38.5494,38.536,38.5427,8900.0
2010-12-29 14:10:00,57.6,57.6,57.59,57.59,5700.0,38.5427,38.5427,38.536,38.536,5700.0
2010-12-29 14:15:00,57.6,57.6,57.51,57.51,19400.0,38.5427,38.5427,38.4825,38.4825,19400.0
2010-12-29 14:20:00,57.52,57.55,57.5,57.53,23500.0,38.4892,38.5093,38.4758,38.4959,23500.0
2010-12-29 14:25:00,57.52,57.56,57.52,57.56,13800.0,38.4892,38.516,38.4892,38.516,13800.0
2010-12-29 14:30:00,57.56,57.58,57.55,57.55,9200.0,38.516,38.5293,38.5093,38.5093,9200.0
2010-12-29 14:35:00,57.55,57.57,57.52,57.57,16000.0,38.5093,38.5227,38.4892,38.5227,16000.0
2010-12-29 14:40:00,57.57,57.57,57.56,57.56,7800.0,38.5227,38.5227,38.516,38.516,7800.0
2010-12-29 14:45:00,57.56,57.56,57.49,57.51,30100.0,38.516,38.516,38.4691,38.4825,30100.0
2010-12-29 14:50:00,57.52,57.52,57.48,57.49,49500.0,38.4892,38.4892,38.4624,38.4691,49500.0
2010-12-29 14:55:00,57.49,57.5,57.49,57.49,7700.0,38.4691,38.4758,38.4691,38.4691,7700.0
2010-12-29 15:00:00,57.5,57.55,57.49,57.55,16900.0,38.4758,38.5093,38.4691,38.5093,16900.0
2010-12-29 15:05:00,57.55,57.57,57.51,57.57,12200.0,38.5093,38.5227,38.4825,38.5227,12200.0
2010-12-29 15:10:00,57.57,57.57,57.56,57.56,4800.0,38.5227,38.5227,38.516,38.516,4800.0
2010-12-29 15:15:00,57.57,57.57,57.54,57.55,6000.0,38.5227,38.5227,38.5026,38.5093,6000.0
2010-12-29 15:20:00,57.54,57.55,57.49,57.5,44900.0,38.5026,38.5093,38.4691,38.4758,44900.0
2010-12-29 15:25:00,57.5,57.5,57.47,57.48,20500.0,38.4758,38.4758,38.4557,38.4624,20500.0
2010-12-29 15:30:00,57.48,57.49,57.47,57.48,17100.0,38.4624,38.4691,38.4557,38.4624,17100.0
2010-12-29 15:35:00,57.49,57.5,57.47,57.49,16400.0,38.4691,38.4758,38.4557,38.4691,16400.0
2010-12-29 15:40:00,57.49,57.5,57.45,57.45,19700.0,38.4691,38.4758,38.4424,38.4424,19700.0
2010-12-29 15:45:00,57.45,57.45,57.39,57.41,48500.0,38.4424,38.4424,38.4022,38.4156,48500.0
2010-12-29 15:50:00,57.4,57.43,57.4,57.42,30700.0,38.4089,38.429,38.4089,38.4223,30700.0
2010-12-29 15:55:00,57.42,57.42,57.34,57.38,56400.0,38.4223,38.4223,38.3688,38.3955,56400.0
2010-12-30 09:30:00,57.17,57.4,57.17,57.31,50800.0,38.255,38.4089,38.255,38.3487,50800.0
2010-12-30 09:35:00,57.35,57.4,57.25,57.34,14300.0,38.3754,38.4089,38.3085,38.3688,14300.0
2010-12-30 09:40:00,57.31,57.59,57.26,57.58,17300.0,38.3487,38.536,38.3152,38.5293,17300.0
2010-12-30 09:45:00,57.58,57.58,57.41,57.49,14000.0,38.5293,38.5293,38.4156,38.4691,14000.0
2010-12-30 09:50:00,57.49,57.56,57.48,57.54,15700.0,38.4691,38.516,38.4624,38.5026,15700.0
2010-12-30 09:55:00,57.54,57.54,57.39,57.42,13900.0,38.5026,38.5026,38.4022,38.4223,13900.0
2010-12-30 10:00:00,57.42,57.44,57.3,57.38,18600.0,38.4223,38.4357,38.342,38.3955,18600.0
2010-12-30 10:05:00,57.38,57.38,57.27,57.35,37900.0,38.3955,38.3955,38.3219,38.3754,37900.0
2010-12-30 10:10:00,57.33,57.39,57.27,57.28,40800.0,38.3621,38.4022,38.3219,38.3286,40800.0
2010-12-30 10:15:00,57.29,57.39,57.29,57.37,15900.0,38.3353,38.4022,38.3353,38.3888,15900.0
2010-12-30 10:20:00,57.37,57.4,57.35,57.39,20200.0,38.3888,38.4089,38.3754,38.4022,20200.0
2010-12-30 10:25:00,57.38,57.38,57.29,57.29,22600.0,38.3955,38.3955,38.3353,38.3353,22600.0
2010-12-30 10:30:00,57.29,57.35,57.28,57.28,21600.0,38.3353,38.3754,38.3286,38.3286,21600.0
2010-12-30 10:35:00,57.28,57.44,57.28,57.42,46800.0,38.3286,38.4357,38.3286,38.4223,46800.0
2010-12-30 10:40:00,57.42,57.47,57.36,57.37,12600.0,38.4223,38.4557,38.3821,38.3888,12600.0
2010-12-30 10:45:00,57.37,57.38,57.33,57.36,11800.0,38.3888,38.3955,38.3621,38.3821,11800.0
2010-12-30 10:50:00,57.36,57.36,57.32,57.36,6000.0,38.3821,38.3821,38.3554,38.3821,6000.0
2010-12-30 10:55:00,57.38,57.45,57.38,57.38,16500.0,38.3955,38.4424,38.3955,38.3955,16500.0
2010-12-30 11:00:00,57.38,57.41,57.37,57.41,12400.0,38.3955,38.4156,38.3888,38.4156,12400.0
2010-12-30 11:05:00,57.41,57.45,57.34,57.34,10000.0,38.4156,38.4424,38.3688,38.3688,10000.0
2010-12-30 11:10:00,57.35,57.35,57.29,57.35,16400.0,38.3754,38.3754,38.3353,38.3754,16400.0
2010-12-30 11:15:00,57.36,57.41,57.35,57.37,12100.0,38.3821,38.4156,38.3754,38.3888,12100.0
2010-12-30 11:20:00,57.37,57.44,57.37,57.41,10700.0,38.3888,38.4357,38.3888,38.4156,10700.0
2010-12-30 11:25:00,57.41,57.47,57.4,57.4,12900.0,38.4156,38.4557,38.4089,38.4089,12900.0
2010-12-30 11:30:00,57.4,57.46,57.4,57.46,10100.0,38.4089,38.4491,38.4089,38.4491,10100.0
2010-12-30 11:35:00,57.45,57.45,57.4,57.4,13700.0,38.4424,38.4424,38.4089,38.4089,13700.0
2010-12-30 11:40:00,57.41,57.46,57.41,57.41,12700.0,38.4156,38.4491,38.4156,38.4156,12700.0
2010-12-30 11:45:00,57.42,57.43,57.36,57.39,7100.0,38.4223,38.429,38.3821,38.4022,7100.0
2010-12-30 11:50:00,57.38,57.41,57.34,57.34,14600.0,38.3955,38.4156,38.3688,38.3688,14600.0
2010-12-30 11:55:00,57.34,57.39,57.32,57.37,9300.0,38.3688,38.4022,38.3554,38.3888,9300.0
2010-12-30 12:00:00,57.37,57.45,57.36,57.44,31900.0,38.3888,38.4424,38.3821,38.4357,31900.0
2010-12-30 12:05:00,57.44,57.45,57.41,57.44,7200.0,38.4357,38.4424,38.4156,38.4357,7200.0
2010-12-30 12:10:00,57.44,57.44,57.35,57.36,8800.0,38.4357,38.4357,38.3754,38.3821,8800.0
2010-12-30 12:15:00,57.35,57.43,57.35,57.43,5800.0,38.3754,38.429,38.3754,38.429,5800.0
2010-12-30 12:20:00,57.43,57.43,57.39,57.42,6100.0,38.429,38.429,38.4022,38.4223,6100.0
2010-12-30 12:25:00,57.41,57.41,57.4,57.41,2100.0,38.4156,38.4156,38.4089,38.4156,2100.0
2010-12-30 12:30:00,57.41,57.43,57.38,57.38,7300.0,38.4156,38.429,38.3955,38.3955,7300.0
2010-12-30 12:35:00,57.38,57.38,57.32,57.33,12500.0,38.3955,38.3955,38.3554,38.3621,12500.0
2010-12-30 12:40:00,57.33,57.37,57.33,57.36,5800.0,38.3621,38.3888,38.3621,38.3821,5800.0
2010-12-30 12:45:00,57.36,57.37,57.35,57.36,4000.0,38.3821,38.3888,38.3754,38.3821,4000.0
2010-12-30 12:50:00,57.36,57.37,57.33,57.33,8900.0,38.3821,38.3888,38.3621,38.3621,8900.0
2010-12-30 12:55:00,57.32,57.38,57.32,57.37,11100.0,38.3554,38.3955,38.3554,38.3888,11100.0
2010-12-30 13:00:00,57.37,57.4,57.34,57.39,17000.0,38.3888,38.4089,38.3688,38.4022,17000.0
2010-12-30 13:05:00,57.39,57.44,57.39,57.42,10200.0,38.4022,38.4357,38.4022,38.4223,10200.0
2010-12-30 13:10:00,57.42,57.42,57.41,57.41,3400.0,38.4223,38.4223,38.4156,38.4156,3400.0
2010-12-30 13:15:00,57.42,57.46,57.41,57.46,20300.0,38.4223,38.4491,38.4156,38.4491,20300.0
2010-12-30 13:20:00,57.46,57.47,57.43,57.44,6500.0,38.4491,38.4557,38.429,38.4357,6500.0
2010-12-30 13:25:00,57.44,57.44,57.4,57.4,10000.0,38.4357,38.4357,38.4089,38.4089,10000.0
2010-12-30 13:30:00,57.4,57.44,57.39,57.44,7300.0,38.4089,38.4357,38.4022,38.4357,7300.0
2010-12-30 13:35:00,57.44,57.46,57.4,57.4,35600.0,38.4357,38.4491,38.4089,38.4089,35600.0
2010-12-30 13:40:00,57.41,57.42,57.37,57.37,7400.0,38.4156,38.4223,38.3888,38.3888,7400.0
2010-12-30 13:45:00,57.37,57.4,57.35,57.4,16000.0,38.3888,38.4089,38.3754,38.4089,16000.0
2010-12-30 13:50:00,57.4,57.45,57.4,57.44,8800.0,38.4089,38.4424,38.4089,38.4357,8800.0
2010-12-30 13:55:00,57.44,57.46,57.44,57.46,8900.0,38.4357,38.4491,38.4357,38.4491,8900.0
2010-12-30 14:00:00,57.46,57.47,57.45,57.45,10500.0,38.4491,38.4557,38.4424,38.4424,10500.0
2010-12-30 14:05:00,57.45,57.46,57.44,57.44,5800.0,38.4424,38.4491,38.4357,38.4357,5800.0
2010-12-30 14:10:00,57.45,57.47,57.45,57.47,5000.0,38.4424,38.4557,38.4424,38.4557,5000.0
2010-12-30 14:15:00,57.46,57.47,57.42,57.42,8400.0,38.4491,38.4557,38.4223,38.4223,8400.0
2010-12-30 14:20:00,57.43,57.43,57.4,57.4,8500.0,38.429,38.429,38.4089,38.4089,8500.0
2010-12-30 14:25:00,57.4,57.47,57.4,57.47,12200.0,38.4089,38.4557,38.4089,38.4557,12200.0
2010-12-30 14:30:00,57.47,57.47,57.44,57.45,8800.0,38.4557,38.4557,38.4357,38.4424,8800.0
2010-12-30 14:35:00,57.45,57.5,57.45,57.49,5600.0,38.4424,38.4758,38.4424,38.4691,5600.0
2010-12-30 14:40:00,57.5,57.5,57.46,57.46,7000.0,38.4758,38.4758,38.4491,38.4491,7000.0
2010-12-30 14:45:00,57.47,57.47,57.44,57.44,4400.0,38.4557,38.4557,38.4357,38.4357,4400.0
2010-12-30 14:50:00,57.45,57.45,57.42,57.43,10700.0,38.4424,38.4424,38.4223,38.429,10700.0
2010-12-30 14:55:00,57.43,57.46,57.42,57.44,12600.0,38.429,38.4491,38.4223,38.4357,12600.0
2010-12-30 15:00:00,57.45,57.45,57.43,57.43,10200.0,38.4424,38.4424,38.429,38.429,10200.0
2010-12-30 15:05:00,57.42,57.43,57.41,57.43,5300.0,38.4223,38.429,38.4156,38.429,5300.0
2010-12-30 15:10:00,57.43,57.47,57.42,57.47,8600.0,38.429,38.4557,38.4223,38.4557,8600.0
2010-12-30 15:15:00,57.47,57.47,57.41,57.42,22700.0,38.4557,38.4557,38.4156,38.4223,22700.0
2010-12-30 15:20:00,57.42,57.46,57.41,57.45,16300.0,38.4223,38.4491,38.4156,38.4424,16300.0
2010-12-30 15:25:00,57.45,57.52,57.45,57.52,15000.0,38.4424,38.4892,38.4424,38.4892,15000.0
2010-12-30 15:30:00,57.52,57.53,57.51,57.51,18200.0,38.4892,38.4959,38.4825,38.4825,18200.0
2010-12-30 15:35:00,57.51,57.52,57.47,57.51,25800.0,38.4825,38.4892,38.4557,38.4825,25800.0
2010-12-30 15:40:00,57.5,57.51,57.44,57.47,29800.0,38.4758,38.4825,38.4357,38.4557,29800.0
2010-12-30 15:45:00,57.46,57.47,57.37,57.43,36000.0,38.4491,38.4557,38.3888,38.429,36000.0
2010-12-30 15:50:00,57.44,57.44,57.37,57.39,37000.0,38.4357,38.4357,38.3888,38.4022,37000.0
2010-12-30 15:55:00,57.39,57.4,57.36,57.37,66500.0,38.4022,38.4089,38.3821,38.3888,66500.0
2010-12-31 09:30:00,57.34,57.34,57.23,57.24,20800.0,38.3688,38.3688,38.2951,38.3018,20800.0
2010-12-31 09:35:00,57.29,57.33,57.25,57.25,16100.0,38.3353,38.3621,38.3085,38.3085,16100.0
2010-12-31 09:40:00,57.25,57.28,57.15,57.25,17000.0,38.3085,38.3286,38.2416,38.3085,17000.0
2010-12-31 09:45:00,57.25,57.25,57.11,57.15,17200.0,38.3085,38.3085,38.2149,38.2416,17200.0
2010-12-31 09:50:00,57.14,57.27,57.14,57.19,10200.0,38.2349,38.3219,38.2349,38.2684,10200.0
2010-12-31 09:55:00,57.17,57.24,57.17,57.24,3600.0,38.255,38.3018,38.255,38.3018,3600.0
2010-12-31 10:00:00,57.24,57.24,57.17,57.17,8400.0,38.3018,38.3018,38.255,38.255,8400.0
2010-12-31 10:05:00,57.17,57.24,57.15,57.22,13900.0,38.255,38.3018,38.2416,38.2885,13900.0
2010-12-31 10:10:00,57.22,57.25,57.2,57.22,19600.0,38.2885,38.3085,38.2751,38.2885,19600.0
2010-12-31 10:15:00,57.22,57.23,57.18,57.23,6200.0,38.2885,38.2951,38.2617,38.2951,6200.0
2010-12-31 10:20:00,57.23,57.26,57.21,57.24,22000.0,38.2951,38.3152,38.2818,38.3018,22000.0
2010-12-31 10:25:00,57.25,57.25,57.22,57.24,5400.0,38.3085,38.3085,38.2885,38.3018,5400.0
2010-12-31 10:30:00,57.25,57.25,57.2,57.22,7400.0,38.3085,38.3085,38.2751,38.2885,7400.0
2010-12-31 10:35:00,57.22,57.28,57.2,57.28,9700.0,38.2885,38.3286,38.2751,38.3286,9700.0
2010-12-31 10:40:00,57.27,57.27,57.24,57.25,10600.0,38.3219,38.3219,38.3018,38.3085,10600.0
2010-12-31 10:45:00,57.24,57.26,57.21,57.26,8200.0,38.3018,38.3152,38.2818,38.3152,8200.0
2010-12-31 10:50:00,57.26,57.27,57.25,57.26,8300.0,38.3152,38.3219,38.3085,38.3152,8300.0
2010-12-31 10:55:00,57.25,57.32,57.25,57.28,24400.0,38.3085,38.3554,38.3085,38.3286,24400.0
2010-12-31 11:00:00,57.29,57.34,57.26,57.34,18200.0,38.3353,38.3688,38.3152,38.3688,18200.0
2010-12-31 11:05:00,57.34,57.34,57.26,57.27,28400.0,38.3688,38.3688,38.3152,38.3219,28400.0
2010-12-31 11:10:00,57.27,57.27,57.24,57.25,9000.0,38.3219,38.3219,38.3018,38.3085,9000.0
2010-12-31 11:15:00,57.27,57.33,57.25,57.3,16700.0,38.3219,38.3621,38.3085,38.342,16700.0
2010-12-31 11:20:00,57.3,57.31,57.28,57.3,7000.0,38.342,38.3487,38.3286,38.342,7000.0
2010-12-31 11:25:00,57.3,57.33,57.3,57.31,7200.0,38.342,38.3621,38.342,38.3487,7200.0
2010-12-31 11:30:00,57.32,57.33,57.3,57.33,6000.0,38.3554,38.3621,38.342,38.3621,6000.0
2010-12-31 11:35:00,57.32,57.35,57.32,57.32,10500.0,38.3554,38.3754,38.3554,38.3554,10500.0
2010-12-31 11:40:00,57.32,57.34,57.31,57.33,9200.0,38.3554,38.3688,38.3487,38.3621,9200.0
2010-12-31 11:45:00,57.34,57.4,57.33,57.4,12400.0,38.3688,38.4089,38.3621,38.4089,12400.0
2010-12-31 11:50:00,57.4,57.4,57.39,57.4,8300.0,38.4089,38.4089,38.4022,38.4089,8300.0
2010-12-31 11:55:00,57.4,57.4,57.37,57.38,5400.0,38.4089,38.4089,38.3888,38.3955,5400.0
2010-12-31 12:00:00,57.37,57.39,57.37,57.39,6000.0,38.3888,38.4022,38.3888,38.4022,6000.0
2010-12-31 12:05:00,57.39,57.4,57.38,57.39,9000.0,38.4022,38.4089,38.3955,38.4022,9000.0
2010-12-31 12:10:00,57.39,57.4,57.38,57.39,4700.0,38.4022,38.4089,38.3955,38.4022,4700.0
2010-12-31 12:15:00,57.39,57.43,57.39,57.42,7400.0,38.4022,38.429,38.4022,38.4223,7400.0
2010-12-31 12:20:00,57.41,57.41,57.38,57.39,4500.0,38.4156,38.4156,38.3955,38.4022,4500.0
2010-12-31 12:25:00,57.39,57.4,57.36,57.37,4100.0,38.4022,38.4089,38.3821,38.3888,4100.0
2010-12-31 12:30:00,57.38,57.42,57.38,57.41,11600.0,38.3955,38.4223,38.3955,38.4156,11600.0
2010-12-31 12:35:00,57.42,57.43,57.38,57.4,10700.0,38.4223,38.429,38.3955,38.4089,10700.0
2010-12-31 12:40:00,57.4,57.41,57.35,57.36,12300.0,38.4089,38.4156,38.3754,38.3821,12300.0
2010-12-31 12:45:00,57.36,57.37,57.27,57.27,12000.0,38.3821,38.3888,38.3219,38.3219,12000.0
2010-12-31 12:50:00,57.27,57.3,57.26,57.3,8200.0,38.3219,38.342,38.3152,38.342,8200.0
2010-12-31 12:55:00,57.3,57.3,57.28,57.28,7900.0,38.342,38.342,38.3286,38.3286,7900.0
2010-12-31 13:00:00,57.29,57.3,57.25,57.26,10300.0,38.3353,38.342,38.3085,38.3152,10300.0
2010-12-31 13:05:00,57.25,57.3,57.25,57.3,4000.0,38.3085,38.342,38.3085,38.342,4000.0
2010-12-31 13:10:00,57.29,57.31,57.29,57.3,3600.0,38.3353,38.3487,38.3353,38.342,3600.0
2010-12-31 13:15:00,57.3,57.34,57.3,57.33,7600.0,38.342,38.3688,38.342,38.3621,7600.0
2010-12-31 13:20:00,57.33,57.35,57.33,57.34,3400.0,38.3621,38.3754,38.3621,38.3688,3400.0
2010-12-31 13:25:00,57.34,57.35,57.34,57.35,2500.0,38.3688,38.3754,38.3688,38.3754,2500.0
2010-12-31 13:30:00,57.35,57.37,57.35,57.36,3200.0,38.3754,38.3888,38.3754,38.3821,3200.0
2010-12-31 13:35:00,57.36,57.36,57.35,57.36,400.0,38.3821,38.3821,38.3754,38.3821,400.0
2010-12-31 13:40:00,57.37,57.39,57.36,57.38,8200.0,38.3888,38.4022,38.3821,38.3955,8200.0
2010-12-31 13:45:00,57.37,57.37,57.32,57.32,8100.0,38.3888,38.3888,38.3554,38.3554,8100.0
2010-12-31 13:50:00,57.32,57.34,57.3,57.34,7900.0,38.3554,38.3688,38.342,38.3688,7900.0
2010-12-31 13:55:00,57.34,57.34,57.31,57.31,3200.0,38.3688,38.3688,38.3487,38.3487,3200.0
2010-12-31 14:00:00,57.32,57.32,57.28,57.29,7300.0,38.3554,38.3554,38.3286,38.3353,7300.0
2010-12-31 14:05:00,57.28,57.31,57.28,57.31,6500.0,38.3286,38.3487,38.3286,38.3487,6500.0
2010-12-31 14:10:00,57.3,57.3,57.28,57.3,4600.0,38.342,38.342,38.3286,38.342,4600.0
2010-12-31 14:15:00,57.29,57.3,57.26,57.29,6700.0,38.3353,38.342,38.3152,38.3353,6700.0
2010-12-31 14:20:00,57.29,57.3,57.26,57.26,5600.0,38.3353,38.342,38.3152,38.3152,5600.0
2010-12-31 14:25:00,57.26,57.27,57.25,57.25,4700.0,38.3152,38.3219,38.3085,38.3085,4700.0
2010-12-31 14:30:00,57.26,57.32,57.26,57.32,7900.0,38.3152,38.3554,38.3152,38.3554,7900.0
2010-12-31 14:35:00,57.32,57.33,57.27,57.3,9100.0,38.3554,38.3621,38.3219,38.342,9100.0
2010-12-31 14:40:00,57.31,57.32,57.29,57.29,2900.0,38.3487,38.3554,38.3353,38.3353,2900.0
2010-12-31 14:45:00,57.29,57.33,57.28,57.32,10300.0,38.3353,38.3621,38.3286,38.3554,10300.0
2010-12-31 14:50:00,57.32,57.32,57.26,57.28,8500.0,38.3554,38.3554,38.3152,38.3286,8500.0
2010-12-31 14:55:00,57.27,57.3,57.27,57.28,4600.0,38.3219,38.342,38.3219,38.3286,4600.0
2010-12-31 15:00:00,57.28,57.3,57.28,57.28,6300.0,38.3286,38.342,38.3286,38.3286,6300.0
2010-12-31 15:05:00,57.28,57.31,57.28,57.31,6200.0,38.3286,38.3487,38.3286,38.3487,6200.0
2010-12-31 15:10:00,57.3,57.31,57.26,57.28,9600.0,38.342,38.3487,38.3152,38.3286,9600.0
2010-12-31 15:15:00,57.28,57.29,57.26,57.28,10400.0,38.3286,38.3353,38.3152,38.3286,10400.0
2010-12-31 15:20:00,57.27,57.29,57.27,57.27,12900.0,38.3219,38.3353,38.3219,38.3219,12900.0
2010-12-31 15:25:00,57.28,57.28,57.26,57.27,8100.0,38.3286,38.3286,38.3152,38.3219,8100.0
2010-12-31 15:30:00,57.26,57.28,57.26,57.27,11400.0,38.3152,38.3286,38.3152,38.3219,11400.0
2010-12-31 15:35:00,57.28,57.28,57.26,57.26,18400.0,38.3286,38.3286,38.3152,38.3152,18400.0
2010-12-31 15:40:00,57.26,57.28,57.21,57.21,46000.0,38.3152,38.3286,38.2818,38.2818,46000.0
2010-12-31 15:45:00,57.21,57.21,57.07,57.1,81600.0,38.2818,38.2818,38.1881,38.2082,81600.0
2010-12-31 15:50:00,57.1,57.14,57.07,57.12,63500.0,38.2082,38.2349,38.1881,38.2215,63500.0
2010-12-31 15:55:00,57.13,57.21,57.11,57.21,108800.0,38.2282,38.2818,38.2149,38.2818,108800.0
2011-01-03 09:30:00,57.61,57.65,57.45,57.51,69000.0,38.5494,38.5762,38.4424,38.4825,69000.0
2011-01-03 09:35:00,57.53,57.61,57.47,57.47,45400.0,38.4959,38.5494,38.4557,38.4557,45400.0
2011-01-03 09:40:00,57.46,57.58,57.44,57.47,75200.0,38.4491,38.5293,38.4357,38.4557,75200.0
2011-01-03 09:45:00,57.48,57.52,57.47,57.47,100100.0,38.4624,38.4892,38.4557,38.4557,100100.0
2011-01-03 09:50:00,57.47,57.55,57.44,57.52,147500.0,38.4557,38.5093,38.4357,38.4892,147500.0
2011-01-03 09:55:00,57.52,57.56,57.49,57.53,73700.0,38.4892,38.516,38.4691,38.4959,73700.0
2011-01-03 10:00:00,57.54,57.54,57.39,57.47,72300.0,38.5026,38.5026,38.4022,38.4557,72300.0
2011-01-03 10:05:00,57.47,57.5,57.28,57.31,199500.0,38.4557,38.4758,38.3286,38.3487,199500.0
2011-01-03 10:10:00,57.32,57.39,57.32,57.33,51000.0,38.3554,38.4022,38.3554,38.3621,51000.0
2011-01-03 10:15:00,57.34,57.38,57.26,57.38,147200.0,38.3688,38.3955,38.3152,38.3955,147200.0
2011-01-03 10:20:00,57.38,57.38,57.32,57.37,81900.0,38.3955,38.3955,38.3554,38.3888,81900.0
2011-01-03 10:25:00,57.37,57.44,57.37,57.43,38400.0,38.3888,38.4357,38.3888,38.429,38400.0
2011-01-03 10:30:00,57.42,57.43,57.35,57.38,49600.0,38.4223,38.429,38.3754,38.3955,49600.0
2011-01-03 10:35:00,57.38,57.5,57.38,57.47,45100.0,38.3955,38.4758,38.3955,38.4557,45100.0
2011-01-03 10:40:00,57.47,57.49,57.43,57.43,47900.0,38.4557,38.4691,38.429,38.429,47900.0
2011-01-03 10:45:00,57.44,57.5,57.42,57.46,78700.0,38.4357,38.4758,38.4223,38.4491,78700.0
2011-01-03 10:50:00,57.46,57.48,57.4,57.44,47800.0,38.4491,38.4624,38.4089,38.4357,47800.0
2011-01-03 10:55:00,57.45,57.47,57.44,57.45,35800.0,38.4424,38.4557,38.4357,38.4424,35800.0
2011-01-03 11:00:00,57.45,57.47,57.44,57.45,23200.0,38.4424,38.4557,38.4357,38.4424,23200.0
2011-01-03 11:05:00,57.44,57.44,57.39,57.43,34300.0,38.4357,38.4357,38.4022,38.429,34300.0
2011-01-03 11:10:00,57.43,57.44,57.36,57.38,32800.0,38.429,38.4357,38.3821,38.3955,32800.0
2011-01-03 11:15:00,57.4,57.44,57.37,57.39,57700.0,38.4089,38.4357,38.3888,38.4022,57700.0
2011-01-03 11:20:00,57.4,57.48,57.38,57.42,52400.0,38.4089,38.4624,38.3955,38.4223,52400.0
2011-01-03 11:25:00,57.42,57.47,57.41,57.47,35200.0,38.4223,38.4557,38.4156,38.4557,35200.0
2011-01-03 11:30:00,57.47,57.48,57.44,57.46,20400.0,38.4557,38.4624,38.4357,38.4491,20400.0
2011-01-03 11:35:00,57.45,57.53,57.44,57.48,49700.0,38.4424,38.4959,38.4357,38.4624,49700.0
2011-01-03 11:40:00,57.48,57.51,57.41,57.41,39800.0,38.4624,38.4825,38.4156,38.4156,39800.0
2011-01-03 11:45:00,57.42,57.53,57.42,57.5,235600.0,38.4223,38.4959,38.4223,38.4758,235600.0
2011-01-03 11:50:00,57.51,57.51,57.31,57.31,74100.0,38.4825,38.4825,38.3487,38.3487,74100.0
2011-01-03 11:55:00,57.31,57.44,57.31,57.4,27000.0,38.3487,38.4357,38.3487,38.4089,27000.0
2011-01-03 12:00:00,57.4,57.48,57.4,57.48,30200.0,38.4089,38.4624,38.4089,38.4624,30200.0
2011-01-03 12:05:00,57.47,57.5,57.47,57.5,28200.0,38.4557,38.4758,38.4557,38.4758,28200.0
2011-01-03 12:10:00,57.5,57.56,57.49,57.54,134100.0,38.4758,38.516,38.4691,38.5026,134100.0
2011-01-03 12:15:00,57.54,57.56,57.5,57.53,29400.0,38.5026,38.516,38.4758,38.4959,29400.0
2011-01-03 12:20:00,57.53,57.55,57.51,57.53,18900.0,38.4959,38.5093,38.4825,38.4959,18900.0
2011-01-03 12:25:00,57.54,57.55,57.5,57.53,50400.0,38.5026,38.5093,38.4758,38.4959,50400.0
2011-01-03 12:30:00,57.52,57.56,57.52,57.55,62500.0,38.4892,38.516,38.4892,38.5093,62500.0
2011-01-03 12:35:00,57.54,57.56,57.53,57.53,18500.0,38.5026,38.516,38.4959,38.4959,18500.0
2011-01-03 12:40:00,57.53,57.6,57.53,57.6,47300.0,38.4959,38.5427,38.4959,38.5427,47300.0
2011-01-03 12:45:00,57.6,57.6,57.56,57.59,39700.0,38.5427,38.5427,38.516,38.536,39700.0
2011-01-03 12:50:00,57.59,57.6,57.54,57.54,31200.0,38.536,38.5427,38.5026,38.5026,31200.0
2011-01-03 12:55:00,57.54,57.57,57.49,57.52,55200.0,38.5026,38.5227,38.4691,38.4892,55200.0
2011-01-03 13:00:00,57.53,57.57,57.51,57.51,51900.0,38.4959,38.5227,38.4825,38.4825,51900.0
2011-01-03 13:05:00,57.51,57.56,57.5,57.53,33500.0,38.4825,38.516,38.4758,38.4959,33500.0
2011-01-03 13:10:00,57.53,57.56,57.53,57.56,39700.0,38.4959,38.516,38.4959,38.516,39700.0
2011-01-03 13:15:00,57.56,57.56,57.51,57.53,40500.0,38.516,38.516,38.4825,38.4959,40500.0
2011-01-03 13:20:00,57.53,57.56,57.51,57.52,30100.0,38.4959,38.516,38.4825,38.4892,30100.0
2011-01-03 13:25:00,57.51,57.52,57.49,57.51,17000.0,38.4825,38.4892,38.4691,38.4825,17000.0
2011-01-03 13:30:00,57.5,57.51,57.47,57.5,39600.0,38.4758,38.4825,38.4557,38.4758,39600.0
2011-01-03 13:35:00,57.5,57.57,57.48,57.53,278900.0,38.4758,38.5227,38.4624,38.4959,278900.0
2011-01-03 13:40:00,57.53,57.56,57.49,57.53,54500.0,38.4959,38.516,38.4691,38.4959,54500.0
2011-01-03 13:45:00,57.52,57.55,57.47,57.54,52000.0,38.4892,38.5093,38.4557,38.5026,52000.0
2011-01-03 13:50:00,57.55,57.57,57.54,57.56,77200.0,38.5093,38.5227,38.5026,38.516,77200.0
2011-01-03 13:55:00,57.56,57.56,57.54,57.54,37900.0,38.516,38.516,38.5026,38.5026,37900.0
2011-01-03 14:00:00,57.55,57.56,57.5,57.5,64600.0,38.5093,38.516,38.4758,38.4758,64600.0
2011-01-03 14:05:00,57.5,57.51,57.45,57.5,46800.0,38.4758,38.4825,38.4424,38.4758,46800.0
2011-01-03 14:10:00,57.5,57.51,57.46,57.49,76700.0,38.4758,38.4825,38.4491,38.4691,76700.0
2011-01-03 14:15:00,57.5,57.54,57.49,57.53,47900.0,38.4758,38.5026,38.4691,38.4959,47900.0
2011-01-03 14:20:00,57.53,57.54,57.5,57.51,38400.0,38.4959,38.5026,38.4758,38.4825,38400.0
2011-01-03 14:25:00,57.51,57.51,57.46,57.46,37600.0,38.4825,38.4825,38.4491,38.4491,37600.0
2011-01-03 14:30:00,57.46,57.52,57.46,57.51,111800.0,38.4491,38.4892,38.4491,38.4825,111800.0
2011-01-03 14:35:00,57.5,57.52,57.47,57.47,26300.0,38.4758,38.4892,38.4557,38.4557,26300.0
2011-01-03 14:40:00,57.48,57.5,57.45,57.49,30800.0,38.4624,38.4758,38.4424,38.4691,30800.0
2011-01-03 14:45:00,57.49,57.52,57.46,57.49,56000.0,38.4691,38.4892,38.4491,38.4691,56000.0
2011-01-03 14:50:00,57.48,57.49,57.46,57.48,52600.0,38.4624,38.4691,38.4491,38.4624,52600.0
2011-01-03 14:55:00,57.49,57.49,57.41,57.41,54000.0,38.4691,38.4691,38.4156,38.4156,54000.0
2011-01-03 15:00:00,57.42,57.43,57.39,57.41,57000.0,38.4223,38.429,38.4022,38.4156,57000.0
2011-01-03 15:05:00,57.42,57.42,57.36,57.37,41400.0,38.4223,38.4223,38.3821,38.3888,41400.0
2011-01-03 15:10:00,57.37,57.37,57.29,57.34,62700.0,38.3888,38.3888,38.3353,38.3688,62700.0
2011-01-03 15:15:00,57.34,57.4,57.33,57.38,67800.0,38.3688,38.4089,38.3621,38.3955,67800.0
2011-01-03 15:20:00,57.38,57.38,57.28,57.28,43100.0,38.3955,38.3955,38.3286,38.3286,43100.0
2011-01-03 15:25:00,57.29,57.33,57.25,57.31,74200.0,38.3353,38.3621,38.3085,38.3487,74200.0
2011-01-03 15:30:00,57.3,57.32,57.29,57.29,67100.0,38.342,38.3554,38.3353,38.3353,67100.0
2011-01-03 15:35:00,57.29,57.3,57.2,57.21,71800.0,38.3353,38.342,38.2751,38.2818,71800.0
2011-01-03 15:40:00,57.2,57.25,57.2,57.25,83500.0,38.2751,38.3085,38.2751,38.3085,83500.0
2011-01-03 15:45:00,57.25,57.29,57.24,57.28,166700.0,38.3085,38.3353,38.3018,38.3286,166700.0
2011-01-03 15:50:00,57.28,57.32,57.23,57.26,159000.0,38.3286,38.3554,38.2951,38.3152,159000.0
2011-01-03 15:55:00,57.26,57.27,57.2,57.21,181200.0,38.3152,38.3219,38.2751,38.2818,181200.0
2011-01-04 09:30:00,57.21,57.42,57.06,57.24,129700.0,38.2818,38.4223,38.1814,38.3018,129700.0
2011-01-04 09:35:00,57.25,57.34,57.15,57.17,57700.0,38.3085,38.3688,38.2416,38.255,57700.0
2011-01-04 09:40:00,57.17,57.17,57.06,57.11,45000.0,38.255,38.255,38.1814,38.2149,45000.0
2011-01-04 09:45:00,57.11,57.19,57.06,57.07,36000.0,38.2149,38.2684,38.1814,38.1881,36000.0
2011-01-04 09:50:00,57.06,57.16,57.06,57.07,38300.0,38.1814,38.2483,38.1814,38.1881,38300.0
2011-01-04 09:55:00,57.08,57.22,57.08,57.14,52900.0,38.1948,38.2885,38.1948,38.2349,52900.0
2011-01-04 10:00:00,57.15,57.2,57.07,57.15,44600.0,38.2416,38.2751,38.1881,38.2416,44600.0
2011-01-04 10:05:00,57.15,57.27,57.15,57.26,42600.0,38.2416,38.3219,38.2416,38.3152,42600.0
2011-01-04 10:10:00,57.26,57.27,57.22,57.26,43800.0,38.3152,38.3219,38.2885,38.3152,43800.0
2011-01-04 10:15:00,57.25,57.34,57.19,57.34,53300.0,38.3085,38.3688,38.2684,38.3688,53300.0
2011-01-04 10:20:00,57.34,57.41,57.27,57.27,59900.0,38.3688,38.4156,38.3219,38.3219,59900.0
2011-01-04 10:25:00,57.28,57.28,57.15,57.18,40600.0,38.3286,38.3286,38.2416,38.2617,40600.0
2011-01-04 10:30:00,57.19,57.25,57.09,57.09,71300.0,38.2684,38.3085,38.2015,38.2015,71300.0
2011-01-04 10:35:00,57.09,57.12,57.08,57.08,56400.0,38.2015,38.2215,38.1948,38.1948,56400.0
2011-01-04 10:40:00,57.08,57.08,57.0,57.01,55100.0,38.1948,38.1948,38.1412,38.1479,55100.0
2011-01-04 10:45:00,57.01,57.02,56.93,56.94,49300.0,38.1479,38.1546,38.0944,38.1011,49300.0
2011-01-04 10:50:00,56.93,56.94,56.87,56.88,49900.0,38.0944,38.1011,38.0543,38.0609,49900.0
2011-01-04 10:55:00,56.88,56.89,56.82,56.82,67400.0,38.0609,38.0676,38.0208,38.0208,67400.0
2011-01-04 11:00:00,56.83,56.91,56.82,56.86,57300.0,38.0275,38.081,38.0208,38.0476,57300.0
2011-01-04 11:05:00,56.87,56.87,56.77,56.78,49100.0,38.0543,38.0543,37.9873,37.994,49100.0
2011-01-04 11:10:00,56.77,56.78,56.72,56.73,39900.0,37.9873,37.994,37.9539,37.9606,39900.0
2011-01-04 11:15:00,56.73,56.81,56.73,56.81,27900.0,37.9606,38.0141,37.9606,38.0141,27900.0
2011-01-04 11:20:00,56.8,56.83,56.73,56.73,31700.0,38.0074,38.0275,37.9606,37.9606,31700.0
2011-01-04 11:25:00,56.73,56.74,56.6,56.62,46900.0,37.9606,37.9673,37.8736,37.887,46900.0
2011-01-04 11:30:00,56.62,56.62,56.52,56.54,65600.0,37.887,37.887,37.8201,37.8334,65600.0
2011-01-04 11:35:00,56.53,56.6,56.53,56.58,40900.0,37.8267,37.8736,37.8267,37.8602,40900.0
2011-01-04 11:40:00,56.57,56.59,56.55,56.59,30400.0,37.8535,37.8669,37.8401,37.8669,30400.0
2011-01-04 11:45:00,56.58,56.59,56.52,56.52,22200.0,37.8602,37.8669,37.8201,37.8201,22200.0
2011-01-04 11:50:00,56.52,56.53,56.47,56.5,33000.0,37.8201,37.8267,37.7866,37.8067,33000.0
2011-01-04 11:55:00,56.49,56.49,56.46,56.47,53900.0,37.8,37.8,37.7799,37.7866,53900.0
2011-01-04 12:00:00,56.47,56.48,56.42,56.43,56500.0,37.7866,37.7933,37.7531,37.7598,56500.0
2011-01-04 12:05:00,56.43,56.44,56.32,56.33,65500.0,37.7598,37.7665,37.6862,37.6929,65500.0
2011-01-04 12:10:00,56.34,56.37,56.32,56.33,39000.0,37.6996,37.7197,37.6862,37.6929,39000.0
2011-01-04 12:15:00,56.33,56.34,56.25,56.28,39900.0,37.6929,37.6996,37.6394,37.6595,39900.0
2011-01-04 12:20:00,56.28,56.35,56.26,56.27,30900.0,37.6595,37.7063,37.6461,37.6528,30900.0
2011-01-04 12:25:00,56.27,56.28,56.2,56.24,33900.0,37.6528,37.6595,37.6059,37.6327,33900.0
2011-01-04 12:30:00,56.24,56.35,56.21,56.34,58500.0,37.6327,37.7063,37.6126,37.6996,58500.0
2011-01-04 12:35:00,56.34,56.38,56.3,56.31,32900.0,37.6996,37.7264,37.6728,37.6795,32900.0
2011-01-04 12:40:00,56.3,56.3,56.18,56.18,37700.0,37.6728,37.6728,37.5925,37.5925,37700.0
2011-01-04 12:45:00,56.18,56.22,56.16,56.22,33900.0,37.5925,37.6193,37.5792,37.6193,33900.0
2011-01-04 12:50:00,56.22,56.26,56.22,56.25,28100.0,37.6193,37.6461,37.6193,37.6394,28100.0
2011-01-04 12:55:00,56.24,56.29,56.24,56.28,14700.0,37.6327,37.6662,37.6327,37.6595,14700.0
2011-01-04 13:00:00,56.29,56.32,56.23,56.25,47700.0,37.6662,37.6862,37.626,37.6394,47700.0
2011-01-04 13:05:00,56.25,56.26,56.16,56.2,65100.0,37.6394,37.6461,37.5792,37.6059,65100.0
2011-01-04 13:10:00,56.2,56.23,56.19,56.23,40300.0,37.6059,37.626,37.5992,37.626,40300.0
2011-01-04 13:15:00,56.23,56.25,56.23,56.23,38400.0,37.626,37.6394,37.626,37.626,38400.0
2011-01-04 13:20:00,56.23,56.27,56.21,56.24,58400.0,37.626,37.6528,37.6126,37.6327,58400.0
2011-01-04 13:25:00,56.24,56.32,56.24,56.31,40300.0,37.6327,37.6862,37.6327,37.6795,40300.0
2011-01-04 13:30:00,56.32,56.38,56.32,56.37,37300.0,37.6862,37.7264,37.6862,37.7197,37300.0
2011-01-04 13:35:00,56.37,56.44,56.36,56.43,39400.0,37.7197,37.7665,37.713,37.7598,39400.0
2011-01-04 13:40:00,56.44,56.44,56.37,56.41,39800.0,37.7665,37.7665,37.7197,37.7464,39800.0
2011-01-04 13:45:00,56.41,56.51,56.41,56.5,35700.0,37.7464,37.8134,37.7464,37.8067,35700.0
2011-01-04 13:50:00,56.5,56.52,56.45,56.45,57500.0,37.8067,37.8201,37.7732,37.7732,57500.0
2011-01-04 13:55:00,56.46,56.48,56.43,56.47,29100.0,37.7799,37.7933,37.7598,37.7866,29100.0
2011-01-04 14:00:00,56.47,56.48,56.4,56.4,36700.0,37.7866,37.7933,37.7398,37.7398,36700.0
2011-01-04 14:05:00,56.4,56.49,56.4,56.48,58600.0,37.7398,37.8,37.7398,37.7933,58600.0
2011-01-04 14:10:00,56.49,56.51,56.44,56.49,43100.0,37.8,37.8134,37.7665,37.8,43100.0
2011-01-04 14:15:00,56.49,56.54,56.47,56.53,44600.0,37.8,37.8334,37.7866,37.8267,44600.0
2011-01-04 14:20:00,56.53,56.6,56.53,56.6,34500.0,37.8267,37.8736,37.8267,37.8736,34500.0
2011-01-04 14:25:00,56.58,56.63,56.55,56.58,35200.0,37.8602,37.8937,37.8401,37.8602,35200.0
2011-01-04 14:30:00,56.58,56.66,56.58,56.66,53800.0,37.8602,37.9137,37.8602,37.9137,53800.0
2011-01-04 14:35:00,56.66,56.68,56.59,56.6,76800.0,37.9137,37.9271,37.8669,37.8736,76800.0
2011-01-04 14:40:00,56.6,56.66,56.58,56.6,78900.0,37.8736,37.9137,37.8602,37.8736,78900.0
2011-01-04 14:45:00,56.6,56.6,56.53,56.54,41800.0,37.8736,37.8736,37.8267,37.8334,41800.0
2011-01-04 14:50:00,56.54,56.56,56.51,56.51,50800.0,37.8334,37.8468,37.8134,37.8134,50800.0
2011-01-04 14:55:00,56.51,56.52,56.44,56.45,49500.0,37.8134,37.8201,37.7665,37.7732,49500.0
2011-01-04 15:00:00,56.45,56.51,56.43,56.43,56300.0,37.7732,37.8134,37.7598,37.7598,56300.0
2011-01-04 15:05:00,56.43,56.46,56.39,56.44,52000.0,37.7598,37.7799,37.7331,37.7665,52000.0
2011-01-04 15:10:00,56.45,56.46,56.4,56.43,44800.0,37.7732,37.7799,37.7398,37.7598,44800.0
2011-01-04 15:15:00,56.44,56.45,56.38,56.45,66900.0,37.7665,37.7732,37.7264,37.7732,66900.0
2011-01-04 15:20:00,56.45,56.52,56.44,56.5,65200.0,37.7732,37.8201,37.7665,37.8067,65200.0
2011-01-04 15:25:00,56.51,56.53,56.43,56.44,87200.0,37.8134,37.8267,37.7598,37.7665,87200.0
2011-01-04 15:30:00,56.43,56.47,56.39,56.43,98700.0,37.7598,37.7866,37.7331,37.7598,98700.0
2011-01-04 15:35:00,56.44,56.52,56.44,56.47,118100.0,37.7665,37.8201,37.7665,37.7866,118100.0
2011-01-04 15:40:00,56.47,56.48,56.42,56.47,93000.0,37.7866,37.7933,37.7531,37.7866,93000.0
2011-01-04 15:45:00,56.48,56.53,56.47,56.49,167400.0,37.7933,37.8267,37.7866,37.8,167400.0
2011-01-04 15:50:00,56.5,56.51,56.47,56.47,79300.0,37.8067,37.8134,37.7866,37.7866,79300.0
2011-01-04 15:55:00,56.48,56.52,56.47,56.49,174400.0,37.7933,37.8201,37.7866,37.8,174400.0
2011-01-05 09:30:00,56.17,56.72,56.17,56.65,100800.0,37.5859,37.9539,37.5859,37.907,100800.0
2011-01-05 09:35:00,56.62,56.65,56.41,56.51,111800.0,37.887,37.907,37.7464,37.8134,111800.0
2011-01-05 09:40:00,56.51,56.64,56.47,56.49,51600.0,37.8134,37.9004,37.7866,37.8,51600.0
2011-01-05 09:45:00,56.49,56.63,56.48,56.49,72000.0,37.8,37.8937,37.7933,37.8,72000.0
2011-01-05 09:50:00,56.48,56.54,56.46,56.5,99100.0,37.7933,37.8334,37.7799,37.8067,99100.0
2011-01-05 09:55:00,56.5,56.52,56.46,56.5,54600.0,37.8067,37.8201,37.7799,37.8067,54600.0
2011-01-05 10:00:00,56.53,56.75,56.46,56.74,91900.0,37.8267,37.974,37.7799,37.9673,91900.0
2011-01-05 10:05:00,56.76,57.0,56.74,56.93,152100.0,37.9807,38.1412,37.9673,38.0944,152100.0
2011-01-05 10:10:00,56.93,56.93,56.86,56.89,71000.0,38.0944,38.0944,38.0476,38.0676,71000.0
2011-01-05 10:15:00,56.89,56.96,56.85,56.96,72500.0,38.0676,38.1145,38.0409,38.1145,72500.0
2011-01-05 10:20:00,56.96,56.98,56.9,56.92,42100.0,38.1145,38.1279,38.0743,38.0877,42100.0
2011-01-05 10:25:00,56.93,56.94,56.88,56.9,28800.0,38.0944,38.1011,38.0609,38.0743,28800.0
2011-01-05 10:30:00,56.89,56.92,56.73,56.73,41500.0,38.0676,38.0877,37.9606,37.9606,41500.0
2011-01-05 10:35:00,56.73,56.78,56.73,56.75,31100.0,37.9606,37.994,37.9606,37.974,31100.0
2011-01-05 10:40:00,56.75,56.87,56.73,56.73,83100.0,37.974,38.0543,37.9606,37.9606,83100.0
2011-01-05 10:45:00,56.73,56.82,56.72,56.72,104700.0,37.9606,38.0208,37.9539,37.9539,104700.0
2011-01-05 10:50:00,56.71,56.75,56.69,56.71,25800.0,37.9472,37.974,37.9338,37.9472,25800.0
2011-01-05 10:55:00,56.71,56.71,56.62,56.62,39900.0,37.9472,37.9472,37.887,37.887,39900.0
2011-01-05 11:00:00,56.63,56.67,56.59,56.65,25300.0,37.8937,37.9204,37.8669,37.907,25300.0
2011-01-05 11:05:00,56.66,56.81,56.65,56.8,95500.0,37.9137,38.0141,37.907,38.0074,95500.0
2011-01-05 11:10:00,56.8,56.86,56.8,56.82,31800.0,38.0074,38.0476,38.0074,38.0208,31800.0
2011-01-05 11:15:00,56.83,56.92,56.83,56.87,24500.0,38.0275,38.0877,38.0275,38.0543,24500.0
2011-01-05 11:20:00,56.88,56.93,56.75,56.81,111300.0,38.0609,38.0944,37.974,38.0141,111300.0
2011-01-05 11:25:00,56.8,56.92,56.8,56.89,46000.0,38.0074,38.0877,38.0074,38.0676,46000.0
2011-01-05 11:30:00,56.9,57.0,56.9,56.99,37100.0,38.0743,38.1412,38.0743,38.1346,37100.0
2011-01-05 11:35:00,56.99,57.09,56.99,57.08,33400.0,38.1346,38.2015,38.1346,38.1948,33400.0
2011-01-05 11:40:00,57.08,57.08,56.97,56.99,20500.0,38.1948,38.1948,38.1212,38.1346,20500.0
2011-01-05 11:45:00,57.0,57.02,56.97,56.99,18700.0,38.1412,38.1546,38.1212,38.1346,18700.0
2011-01-05 11:50:00,57.0,57.02,56.97,56.99,16900.0,38.1412,38.1546,38.1212,38.1346,16900.0
2011-01-05 11:55:00,56.99,57.01,56.98,57.0,30700.0,38.1346,38.1479,38.1279,38.1412,30700.0
2011-01-05 12:00:00,57.0,57.05,56.99,57.04,29400.0,38.1412,38.1747,38.1346,38.168,29400.0
2011-01-05 12:05:00,57.05,57.1,57.04,57.09,50900.0,38.1747,38.2082,38.168,38.2015,50900.0
2011-01-05 12:10:00,57.09,57.09,57.01,57.01,27600.0,38.2015,38.2015,38.1479,38.1479,27600.0
2011-01-05 12:15:00,57.01,57.05,57.0,57.05,15000.0,38.1479,38.1747,38.1412,38.1747,15000.0
2011-01-05 12:20:00,57.06,57.11,57.02,57.1,36600.0,38.1814,38.2149,38.1546,38.2082,36600.0
2011-01-05 12:25:00,57.1,57.11,57.04,57.04,40100.0,38.2082,38.2149,38.168,38.168,40100.0
2011-01-05 12:30:00,57.04,57.08,57.03,57.08,26700.0,38.168,38.1948,38.1613,38.1948,26700.0
2011-01-05 12:35:00,57.08,57.13,57.08,57.12,49100.0,38.1948,38.2282,38.1948,38.2215,49100.0
2011-01-05 12:40:00,57.13,57.13,57.09,57.11,17500.0,38.2282,38.2282,38.2015,38.2149,17500.0
2011-01-05 12:45:00,57.1,57.13,57.09,57.13,21700.0,38.2082,38.2282,38.2015,38.2282,21700.0
2011-01-05 12:50:00,57.12,57.15,57.09,57.1,31800.0,38.2215,38.2416,38.2015,38.2082,31800.0
2011-01-05 12:55:00,57.09,57.1,57.08,57.08,17600.0,38.2015,38.2082,38.1948,38.1948,17600.0
2011-01-05 13:00:00,57.08,57.1,57.05,57.07,19000.0,38.1948,38.2082,38.1747,38.1881,19000.0
2011-01-05 13:05:00,57.08,57.1,57.07,57.1,25500.0,38.1948,38.2082,38.1881,38.2082,25500.0
2011-01-05 13:10:00,57.1,57.11,57.05,57.09,23800.0,38.2082,38.2149,38.1747,38.2015,23800.0
2011-01-05 13:15:00,57.1,57.12,57.05,57.07,33600.0,38.2082,38.2215,38.1747,38.1881,33600.0
2011-01-05 13:20:00,57.07,57.13,57.05,57.07,26200.0,38.1881,38.2282,38.1747,38.1881,26200.0
2011-01-05 13:25:00,57.07,57.13,57.07,57.09,21100.0,38.1881,38.2282,38.1881,38.2015,21100.0
2011-01-05 13:30:00,57.09,57.13,57.08,57.11,20300.0,38.2015,38.2282,38.1948,38.2149,20300.0
2011-01-05 13:35:00,57.12,57.2,57.11,57.17,92800.0,38.2215,38.2751,38.2149,38.255,92800.0
2011-01-05 13:40:00,57.17,57.19,57.16,57.17,17500.0,38.255,38.2684,38.2483,38.255,17500.0
2011-01-05 13:45:00,57.16,57.27,57.16,57.23,53700.0,38.2483,38.3219,38.2483,38.2951,53700.0
2011-01-05 13:50:00,57.22,57.22,57.15,57.16,22100.0,38.2885,38.2885,38.2416,38.2483,22100.0
2011-01-05 13:55:00,57.16,57.19,57.13,57.19,14000.0,38.2483,38.2684,38.2282,38.2684,14000.0
2011-01-05 14:00:00,57.18,57.19,57.12,57.15,59800.0,38.2617,38.2684,38.2215,38.2416,59800.0
2011-01-05 14:05:00,57.14,57.19,57.13,57.16,39000.0,38.2349,38.2684,38.2282,38.2483,39000.0
2011-01-05 14:10:00,57.17,57.19,57.12,57.15,32100.0,38.255,38.2684,38.2215,38.2416,32100.0
2011-01-05 14:15:00,57.14,57.21,57.14,57.18,40700.0,38.2349,38.2818,38.2349,38.2617,40700.0
2011-01-05 14:20:00,57.18,57.2,57.14,57.15,28000.0,38.2617,38.2751,38.2349,38.2416,28000.0
2011-01-05 14:25:00,57.15,57.15,57.05,57.05,35600.0,38.2416,38.2416,38.1747,38.1747,35600.0
2011-01-05 14:30:00,57.05,57.06,57.0,57.02,34700.0,38.1747,38.1814,38.1412,38.1546,34700.0
2011-01-05 14:35:00,57.02,57.04,57.0,57.0,44300.0,38.1546,38.168,38.1412,38.1412,44300.0
2011-01-05 14:40:00,57.0,57.03,56.97,56.98,42600.0,38.1412,38.1613,38.1212,38.1279,42600.0
2011-01-05 14:45:00,56.97,56.99,56.95,56.96,25900.0,38.1212,38.1346,38.1078,38.1145,25900.0
2011-01-05 14:50:00,56.96,56.98,56.95,56.98,22700.0,38.1145,38.1279,38.1078,38.1279,22700.0
2011-01-05 14:55:00,56.97,57.05,56.95,57.05,48300.0,38.1212,38.1747,38.1078,38.1747,48300.0
2011-01-05 15:00:00,57.05,57.08,57.04,57.08,60600.0,38.1747,38.1948,38.168,38.1948,60600.0
2011-01-05 15:05:00,57.08,57.11,57.07,57.11,49100.0,38.1948,38.2149,38.1881,38.2149,49100.0
2011-01-05 15:10:00,57.11,57.19,57.11,57.12,67600.0,38.2149,38.2684,38.2149,38.2215,67600.0
2011-01-05 15:15:00,57.12,57.21,57.12,57.21,31800.0,38.2215,38.2818,38.2215,38.2818,31800.0
2011-01-05 15:20:00,57.21,57.21,57.11,57.15,54600.0,38.2818,38.2818,38.2149,38.2416,54600.0
2011-01-05 15:25:00,57.15,57.24,57.15,57.18,88300.0,38.2416,38.3018,38.2416,38.2617,88300.0
2011-01-05 15:30:00,57.18,57.2,57.16,57.16,108300.0,38.2617,38.2751,38.2483,38.2483,108300.0
2011-01-05 15:35:00,57.16,57.17,57.1,57.12,106800.0,38.2483,38.255,38.2082,38.2215,106800.0
2011-01-05 15:40:00,57.12,57.13,57.07,57.07,100600.0,38.2215,38.2282,38.1881,38.1881,100600.0
2011-01-05 15:45:00,57.07,57.15,57.07,57.15,86500.0,38.1881,38.2416,38.1881,38.2416,86500.0
2011-01-05 15:50:00,57.15,57.19,57.14,57.18,153400.0,38.2416,38.2684,38.2349,38.2617,153400.0
2011-01-05 15:55:00,57.17,57.21,57.16,57.19,169900.0,38.255,38.2818,38.2483,38.2684,169900.0
2011-01-06 09:30:00,57.09,57.25,57.09,57.11,110500.0,38.2015,38.3085,38.2015,38.2149,110500.0
2011-01-06 09:35:00,57.1,57.33,57.0,57.03,61800.0,38.2082,38.3621,38.1412,38.1613,61800.0
2011-01-06 09:40:00,57.04,57.15,57.03,57.11,68400.0,38.168,38.2416,38.1613,38.2149,68400.0
2011-01-06 09:45:00,57.08,57.23,57.03,57.21,54600.0,38.1948,38.2951,38.1613,38.2818,54600.0
2011-01-06 09:50:00,57.2,57.23,57.09,57.09,28800.0,38.2751,38.2951,38.2015,38.2015,28800.0
2011-01-06 09:55:00,57.1,57.16,57.04,57.05,67200.0,38.2082,38.2483,38.168,38.1747,67200.0
2011-01-06 10:00:00,57.08,57.16,57.06,57.12,20400.0,38.1948,38.2483,38.1814,38.2215,20400.0
2011-01-06 10:05:00,57.1,57.15,57.06,57.09,28300.0,38.2082,38.2416,38.1814,38.2015,28300.0
2011-01-06 10:10:00,57.08,57.14,57.07,57.09,27100.0,38.1948,38.2349,38.1881,38.2015,27100.0
2011-01-06 10:15:00,57.09,57.15,57.07,57.08,43400.0,38.2015,38.2416,38.1881,38.1948,43400.0
2011-01-06 10:20:00,57.09,57.16,57.06,57.12,27100.0,38.2015,38.2483,38.1814,38.2215,27100.0
2011-01-06 10:25:00,57.12,57.18,57.09,57.09,27200.0,38.2215,38.2617,38.2015,38.2015,27200.0
2011-01-06 10:30:00,57.1,57.18,57.09,57.1,35500.0,38.2082,38.2617,38.2015,38.2082,35500.0
2011-01-06 10:35:00,57.1,57.19,57.07,57.16,67700.0,38.2082,38.2684,38.1881,38.2483,67700.0
2011-01-06 10:40:00,57.15,57.18,57.02,57.09,85800.0,38.2416,38.2617,38.1546,38.2015,85800.0
2011-01-06 10:45:00,57.09,57.09,57.01,57.07,36900.0,38.2015,38.2015,38.1479,38.1881,36900.0
2011-01-06 10:50:00,57.08,57.09,57.01,57.01,29500.0,38.1948,38.2015,38.1479,38.1479,29500.0
2011-01-06 10:55:00,57.01,57.02,56.89,56.91,21500.0,38.1479,38.1546,38.0676,38.081,21500.0
2011-01-06 11:00:00,56.9,56.94,56.76,56.76,47900.0,38.0743,38.1011,37.9807,37.9807,47900.0
2011-01-06 11:05:00,56.77,56.91,56.76,56.83,74000.0,37.9873,38.081,37.9807,38.0275,74000.0
2011-01-06 11:10:00,56.84,56.97,56.83,56.95,47200.0,38.0342,38.1212,38.0275,38.1078,47200.0
2011-01-06 11:15:00,56.96,57.01,56.92,56.99,31300.0,38.1145,38.1479,38.0877,38.1346,31300.0
2011-01-06 11:20:00,56.99,57.03,56.95,57.0,48800.0,38.1346,38.1613,38.1078,38.1412,48800.0
2011-01-06 11:25:00,57.0,57.03,56.98,57.0,20100.0,38.1412,38.1613,38.1279,38.1412,20100.0
2011-01-06 11:30:00,56.99,57.01,56.97,56.97,16500.0,38.1346,38.1479,38.1212,38.1212,16500.0
2011-01-06 11:35:00,56.96,57.0,56.94,56.95,18000.0,38.1145,38.1412,38.1011,38.1078,18000.0
2011-01-06 11:40:00,56.93,56.94,56.84,56.93,16800.0,38.0944,38.1011,38.0342,38.0944,16800.0
2011-01-06 11:45:00,56.93,57.01,56.93,57.0,23500.0,38.0944,38.1479,38.0944,38.1412,23500.0
2011-01-06 11:50:00,57.0,57.02,56.95,56.98,21900.0,38.1412,38.1546,38.1078,38.1279,21900.0
2011-01-06 11:55:00,56.98,57.0,56.94,56.94,22600.0,38.1279,38.1412,38.1011,38.1011,22600.0
2011-01-06 12:00:00,56.95,56.98,56.9,56.92,10800.0,38.1078,38.1279,38.0743,38.0877,10800.0
2011-01-06 12:05:00,56.92,56.93,56.86,56.93,15700.0,38.0877,38.0944,38.0476,38.0944,15700.0
2011-01-06 12:10:00,56.93,57.0,56.92,56.98,11100.0,38.0944,38.1412,38.0877,38.1279,11100.0
2011-01-06 12:15:00,56.98,57.03,56.98,57.01,24000.0,38.1279,38.1613,38.1279,38.1479,24000.0
2011-01-06 12:20:00,57.01,57.03,56.98,57.03,39100.0,38.1479,38.1613,38.1279,38.1613,39100.0
2011-01-06 12:25:00,57.03,57.06,57.01,57.03,68700.0,38.1613,38.1814,38.1479,38.1613,68700.0
2011-01-06 12:30:00,57.04,57.04,56.98,57.0,23400.0,38.168,38.168,38.1279,38.1412,23400.0
2011-01-06 12:35:00,57.01,57.06,56.98,57.05,48700.0,38.1479,38.1814,38.1279,38.1747,48700.0
2011-01-06 12:40:00,57.05,57.11,57.04,57.1,26600.0,38.1747,38.2149,38.168,38.2082,26600.0
2011-01-06 12:45:00,57.1,57.15,57.09,57.11,25200.0,38.2082,38.2416,38.2015,38.2149,25200.0
2011-01-06 12:50:00,57.11,57.18,57.11,57.17,17200.0,38.2149,38.2617,38.2149,38.255,17200.0
2011-01-06 12:55:00,57.16,57.19,57.13,57.13,17700.0,38.2483,38.2684,38.2282,38.2282,17700.0
2011-01-06 13:00:00,57.14,57.16,57.09,57.1,39100.0,38.2349,38.2483,38.2015,38.2082,39100.0
2011-01-06 13:05:00,57.09,57.11,57.07,57.1,12200.0,38.2015,38.2149,38.1881,38.2082,12200.0
2011-01-06 13:10:00,57.08,57.13,57.07,57.13,15600.0,38.1948,38.2282,38.1881,38.2282,15600.0
2011-01-06 13:15:00,57.13,57.19,57.12,57.17,19700.0,38.2282,38.2684,38.2215,38.255,19700.0
2011-01-06 13:20:00,57.18,57.19,57.1,57.1,63400.0,38.2617,38.2684,38.2082,38.2082,63400.0
2011-01-06 13:25:00,57.1,57.11,57.0,57.03,26800.0,38.2082,38.2149,38.1412,38.1613,26800.0
2011-01-06 13:30:00,57.03,57.08,57.01,57.02,21000.0,38.1613,38.1948,38.1479,38.1546,21000.0
2011-01-06 13:35:00,57.02,57.02,56.97,56.98,33300.0,38.1546,38.1546,38.1212,38.1279,33300.0
2011-01-06 13:40:00,56.99,57.04,56.99,57.03,16700.0,38.1346,38.168,38.1346,38.1613,16700.0
2011-01-06 13:45:00,57.04,57.06,56.97,56.97,24800.0,38.168,38.1814,38.1212,38.1212,24800.0
2011-01-06 13:50:00,56.98,57.08,56.98,57.06,11100.0,38.1279,38.1948,38.1279,38.1814,11100.0
2011-01-06 13:55:00,57.06,57.13,57.04,57.12,10500.0,38.1814,38.2282,38.168,38.2215,10500.0
2011-01-06 14:00:00,57.12,57.19,57.12,57.13,23800.0,38.2215,38.2684,38.2215,38.2282,23800.0
2011-01-06 14:05:00,57.13,57.21,57.13,57.18,28200.0,38.2282,38.2818,38.2282,38.2617,28200.0
2011-01-06 14:10:00,57.17,57.21,57.17,57.18,13700.0,38.255,38.2818,38.255,38.2617,13700.0
2011-01-06 14:15:00,57.17,57.18,57.14,57.17,20700.0,38.255,38.2617,38.2349,38.255,20700.0
2011-01-06 14:20:00,57.17,57.18,57.14,57.15,26400.0,38.255,38.2617,38.2349,38.2416,26400.0
2011-01-06 14:25:00,57.14,57.22,57.14,57.18,40700.0,38.2349,38.2885,38.2349,38.2617,40700.0
2011-01-06 14:30:00,57.19,57.28,57.18,57.22,102100.0,38.2684,38.3286,38.2617,38.2885,102100.0
2011-01-06 14:35:00,57.23,57.24,57.18,57.19,42500.0,38.2951,38.3018,38.2617,38.2684,42500.0
2011-01-06 14:40:00,57.19,57.19,57.09,57.1,50200.0,38.2684,38.2684,38.2015,38.2082,50200.0
2011-01-06 14:45:00,57.09,57.13,57.06,57.08,29100.0,38.2015,38.2282,38.1814,38.1948,29100.0
2011-01-06 14:50:00,57.08,57.1,57.02,57.07,57100.0,38.1948,38.2082,38.1546,38.1881,57100.0
2011-01-06 14:55:00,57.06,57.08,57.01,57.06,24400.0,38.1814,38.1948,38.1479,38.1814,24400.0
2011-01-06 15:00:00,57.07,57.1,57.05,57.06,21900.0,38.1881,38.2082,38.1747,38.1814,21900.0
2011-01-06 15:05:00,57.06,57.12,57.04,57.08,117600.0,38.1814,38.2215,38.168,38.1948,117600.0
2011-01-06 15:10:00,57.09,57.15,57.07,57.15,41300.0,38.2015,38.2416,38.1881,38.2416,41300.0
2011-01-06 15:15:00,57.14,57.14,57.01,57.01,39800.0,38.2349,38.2349,38.1479,38.1479,39800.0
2011-01-06 15:20:00,57.01,57.02,56.94,56.94,26400.0,38.1479,38.1546,38.1011,38.1011,26400.0
2011-01-06 15:25:00,56.95,57.04,56.89,57.01,53800.0,38.1078,38.168,38.0676,38.1479,53800.0
2011-01-06 15:30:00,57.02,57.02,56.92,56.94,45100.0,38.1546,38.1546,38.0877,38.1011,45100.0
2011-01-06 15:35:00,56.94,57.05,56.94,57.01,60400.0,38.1011,38.1747,38.1011,38.1479,60400.0
2011-01-06 15:40:00,57.01,57.08,56.99,57.07,69000.0,38.1479,38.1948,38.1346,38.1881,69000.0
2011-01-06 15:45:00,57.07,57.12,57.01,57.02,126900.0,38.1881,38.2215,38.1479,38.1546,126900.0
2011-01-06 15:50:00,57.03,57.06,57.01,57.02,90400.0,38.1613,38.1814,38.1479,38.1546,90400.0
2011-01-06 15:55:00,57.02,57.11,57.02,57.04,164900.0,38.1546,38.2149,38.1546,38.168,164900.0
2011-01-07 09:30:00,57.05,57.27,57.0,57.2,62400.0,38.1747,38.3219,38.1412,38.2751,62400.0
2011-01-07 09:35:00,57.2,57.32,57.13,57.17,40900.0,38.2751,38.3554,38.2282,38.255,40900.0
2011-01-07 09:40:00,57.18,57.24,57.1,57.22,37200.0,38.2617,38.3018,38.2082,38.2885,37200.0
2011-01-07 09:45:00,57.21,57.21,57.01,57.01,28200.0,38.2818,38.2818,38.1479,38.1479,28200.0
2011-01-07 09:50:00,57.0,57.12,56.98,57.04,33000.0,38.1412,38.2215,38.1279,38.168,33000.0
2011-01-07 09:55:00,57.04,57.16,57.04,57.07,77400.0,38.168,38.2483,38.168,38.1881,77400.0
2011-01-07 10:00:00,57.05,57.19,57.03,57.18,119100.0,38.1747,38.2684,38.1613,38.2617,119100.0
2011-01-07 10:05:00,57.17,57.19,57.12,57.15,85400.0,38.255,38.2684,38.2215,38.2416,85400.0
2011-01-07 10:10:00,57.15,57.33,57.15,57.32,24800.0,38.2416,38.3621,38.2416,38.3554,24800.0
2011-01-07 10:15:00,57.33,57.36,57.26,57.27,22400.0,38.3621,38.3821,38.3152,38.3219,22400.0
2011-01-07 10:20:00,57.29,57.38,57.24,57.34,27000.0,38.3353,38.3955,38.3018,38.3688,27000.0
2011-01-07 10:25:00,57.35,57.35,57.22,57.25,33500.0,38.3754,38.3754,38.2885,38.3085,33500.0
2011-01-07 10:30:00,57.26,57.35,57.25,57.32,18700.0,38.3152,38.3754,38.3085,38.3554,18700.0
2011-01-07 10:35:00,57.32,57.32,57.23,57.24,37800.0,38.3554,38.3554,38.2951,38.3018,37800.0
2011-01-07 10:40:00,57.25,57.26,57.14,57.16,34700.0,38.3085,38.3152,38.2349,38.2483,34700.0
2011-01-07 10:45:00,57.16,57.17,57.05,57.15,23600.0,38.2483,38.255,38.1747,38.2416,23600.0
2011-01-07 10:50:00,57.15,57.15,57.03,57.09,47300.0,38.2416,38.2416,38.1613,38.2015,47300.0
2011-01-07 10:55:00,57.08,57.21,57.08,57.17,20200.0,38.1948,38.2818,38.1948,38.255,20200.0
2011-01-07 11:00:00,57.17,57.18,57.09,57.14,28000.0,38.255,38.2617,38.2015,38.2349,28000.0
2011-01-07 11:05:00,57.14,57.15,57.08,57.11,39300.0,38.2349,38.2416,38.1948,38.2149,39300.0
2011-01-07 11:10:00,57.11,57.18,57.09,57.15,41500.0,38.2149,38.2617,38.2015,38.2416,41500.0
2011-01-07 11:15:00,57.15,57.17,57.01,57.09,39900.0,38.2416,38.255,38.1479,38.2015,39900.0
2011-01-07 11:20:00,57.1,57.12,57.0,57.02,52300.0,38.2082,38.2215,38.1412,38.1546,52300.0
2011-01-07 11:25:00,57.01,57.06,57.0,57.01,24300.0,38.1479,38.1814,38.1412,38.1479,24300.0
2011-01-07 11:30:00,57.01,57.03,56.91,57.0,52000.0,38.1479,38.1613,38.081,38.1412,52000.0
2011-01-07 11:35:00,57.0,57.01,56.84,56.87,21000.0,38.1412,38.1479,38.0342,38.0543,21000.0
2011-01-07 11:40:00,56.88,57.03,56.86,56.99,18500.0,38.0609,38.1613,38.0476,38.1346,18500.0
2011-01-07 11:45:00,56.99,56.99,56.88,56.94,14300.0,38.1346,38.1346,38.0609,38.1011,14300.0
2011-01-07 11:50:00,56.93,56.93,56.84,56.85,22700.0,38.0944,38.0944,38.0342,38.0409,22700.0
2011-01-07 11:55:00,56.86,56.92,56.82,56.92,17200.0,38.0476,38.0877,38.0208,38.0877,17200.0
2011-01-07 12:00:00,56.92,56.92,56.84,56.86,9700.0,38.0877,38.0877,38.0342,38.0476,9700.0
2011-01-07 12:05:00,56.85,56.89,56.83,56.85,7600.0,38.0409,38.0676,38.0275,38.0409,7600.0
2011-01-07 12:10:00,56.85,56.85,56.78,56.81,20000.0,38.0409,38.0409,37.994,38.0141,20000.0
2011-01-07 12:15:00,56.82,56.82,56.76,56.8,16200.0,38.0208,38.0208,37.9807,38.0074,16200.0
2011-01-07 12:20:00,56.81,56.85,56.8,56.81,15200.0,38.0141,38.0409,38.0074,38.0141,15200.0
2011-01-07 12:25:00,56.82,56.82,56.66,56.67,18000.0,38.0208,38.0208,37.9137,37.9204,18000.0
2011-01-07 12:30:00,56.66,56.67,56.56,56.61,47300.0,37.9137,37.9204,37.8468,37.8803,47300.0
2011-01-07 12:35:00,56.62,56.69,56.62,56.67,18900.0,37.887,37.9338,37.887,37.9204,18900.0
2011-01-07 12:40:00,56.66,56.72,56.61,56.64,10800.0,37.9137,37.9539,37.8803,37.9004,10800.0
2011-01-07 12:45:00,56.65,56.65,56.57,56.62,15400.0,37.907,37.907,37.8535,37.887,15400.0
2011-01-07 12:50:00,56.62,56.63,56.52,56.59,24800.0,37.887,37.8937,37.8201,37.8669,24800.0
2011-01-07 12:55:00,56.57,56.74,56.57,56.74,46200.0,37.8535,37.9673,37.8535,37.9673,46200.0
2011-01-07 13:00:00,56.76,56.76,56.63,56.63,9100.0,37.9807,37.9807,37.8937,37.8937,9100.0
2011-01-07 13:05:00,56.63,56.66,56.6,56.63,14400.0,37.8937,37.9137,37.8736,37.8937,14400.0
2011-01-07 13:10:00,56.63,56.65,56.6,56.65,16600.0,37.8937,37.907,37.8736,37.907,16600.0
2011-01-07 13:15:00,56.65,56.8,56.65,56.75,31900.0,37.907,38.0074,37.907,37.974,31900.0
2011-01-07 13:20:00,56.76,56.77,56.64,56.72,17000.0,37.9807,37.9873,37.9004,37.9539,17000.0
2011-01-07 13:25:00,56.73,56.73,56.66,56.72,25900.0,37.9606,37.9606,37.9137,37.9539,25900.0
2011-01-07 13:30:00,56.73,56.84,56.73,56.84,22100.0,37.9606,38.0342,37.9606,38.0342,22100.0
2011-01-07 13:35:00,56.83,56.9,56.83,56.88,9600.0,38.0275,38.0743,38.0275,38.0609,9600.0
2011-01-07 13:40:00,56.88,56.88,56.78,56.8,9700.0,38.0609,38.0609,37.994,38.0074,9700.0
2011-01-07 13:45:00,56.8,56.8,56.72,56.73,11500.0,38.0074,38.0074,37.9539,37.9606,11500.0
2011-01-07 13:50:00,56.72,56.74,56.68,56.74,18400.0,37.9539,37.9673,37.9271,37.9673,18400.0
2011-01-07 13:55:00,56.73,56.74,56.7,56.74,11400.0,37.9606,37.9673,37.9405,37.9673,11400.0
2011-01-07 14:00:00,56.74,56.8,56.73,56.79,20200.0,37.9673,38.0074,37.9606,38.0007,20200.0
2011-01-07 14:05:00,56.79,56.81,56.69,56.72,15900.0,38.0007,38.0141,37.9338,37.9539,15900.0
2011-01-07 14:10:00,56.72,56.77,56.72,56.77,13400.0,37.9539,37.9873,37.9539,37.9873,13400.0
2011-01-07 14:15:00,56.77,56.8,56.76,56.77,13700.0,37.9873,38.0074,37.9807,37.9873,13700.0
2011-01-07 14:20:00,56.77,56.82,56.76,56.78,17900.0,37.9873,38.0208,37.9807,37.994,17900.0
2011-01-07 14:25:00,56.78,56.79,56.73,56.78,12900.0,37.994,38.0007,37.9606,37.994,12900.0
2011-01-07 14:30:00,56.78,56.78,56.67,56.69,25900.0,37.994,37.994,37.9204,37.9338,25900.0
2011-01-07 14:35:00,56.69,56.77,56.68,56.75,25900.0,37.9338,37.9873,37.9271,37.974,25900.0
2011-01-07 14:40:00,56.75,56.76,56.69,56.74,17600.0,37.974,37.9807,37.9338,37.9673,17600.0
2011-01-07 14:45:00,56.74,56.78,56.7,56.75,23700.0,37.9673,37.994,37.9405,37.974,23700.0
2011-01-07 14:50:00,56.76,56.79,56.72,56.78,22100.0,37.9807,38.0007,37.9539,37.994,22100.0
2011-01-07 14:55:00,56.78,56.81,56.71,56.71,15600.0,37.994,38.0141,37.9472,37.9472,15600.0
2011-01-07 15:00:00,56.71,56.76,56.71,56.71,30800.0,37.9472,37.9807,37.9472,37.9472,30800.0
2011-01-07 15:05:00,56.72,56.78,56.71,56.74,24500.0,37.9539,37.994,37.9472,37.9673,24500.0
2011-01-07 15:10:00,56.74,56.79,56.66,56.71,31900.0,37.9673,38.0007,37.9137,37.9472,31900.0
2011-01-07 15:15:00,56.71,56.8,56.67,56.75,47400.0,37.9472,38.0074,37.9204,37.974,47400.0
2011-01-07 15:20:00,56.75,56.77,56.73,56.75,29100.0,37.974,37.9873,37.9606,37.974,29100.0
2011-01-07 15:25:00,56.76,56.77,56.66,56.68,44000.0,37.9807,37.9873,37.9137,37.9271,44000.0
2011-01-07 15:30:00,56.68,56.77,56.65,56.76,36400.0,37.9271,37.9873,37.907,37.9807,36400.0
2011-01-07 15:35:00,56.76,56.81,56.73,56.76,50100.0,37.9807,38.0141,37.9606,37.9807,50100.0
2011-01-07 15:40:00,56.76,56.86,56.75,56.83,77500.0,37.9807,38.0476,37.974,38.0275,77500.0
2011-01-07 15:45:00,56.83,56.9,56.81,56.81,54500.0,38.0275,38.0743,38.0141,38.0141,54500.0
2011-01-07 15:50:00,56.81,56.85,56.8,56.84,70500.0,38.0141,38.0409,38.0074,38.0342,70500.0
2011-01-07 15:55:00,56.84,56.9,56.8,56.85,101200.0,38.0342,38.0743,38.0074,38.0409,101200.0
2011-01-10 09:30:00,57.36,57.55,56.95,57.02,148900.0,38.3821,38.5093,38.1078,38.1546,148900.0
2011-01-10 09:35:00,57.02,57.17,56.84,57.0,55700.0,38.1546,38.255,38.0342,38.1412,55700.0
2011-01-10 09:40:00,57.0,57.2,56.88,57.2,68000.0,38.1412,38.2751,38.0609,38.2751,68000.0
2011-01-10 09:45:00,57.2,57.35,57.15,57.2,119200.0,38.2751,38.3754,38.2416,38.2751,119200.0
2011-01-10 09:50:00,57.21,57.21,56.95,57.05,48300.0,38.2818,38.2818,38.1078,38.1747,48300.0
2011-01-10 09:55:00,57.05,57.15,56.96,57.04,65300.0,38.1747,38.2416,38.1145,38.168,65300.0
2011-01-10 10:00:00,57.03,57.08,56.98,57.0,45100.0,38.1613,38.1948,38.1279,38.1412,45100.0
2011-01-10 10:05:00,57.01,57.17,57.01,57.15,37300.0,38.1479,38.255,38.1479,38.2416,37300.0
2011-01-10 10:10:00,57.15,57.27,57.14,57.22,77200.0,38.2416,38.3219,38.2349,38.2885,77200.0
2011-01-10 10:15:00,57.23,57.24,57.05,57.1,44000.0,38.2951,38.3018,38.1747,38.2082,44000.0
2011-01-10 10:20:00,57.1,57.16,57.07,57.14,50900.0,38.2082,38.2483,38.1881,38.2349,50900.0
2011-01-10 10:25:00,57.15,57.21,57.11,57.15,45600.0,38.2416,38.2818,38.2149,38.2416,45600.0
2011-01-10 10:30:00,57.16,57.32,57.16,57.19,174800.0,38.2483,38.3554,38.2483,38.2684,174800.0
2011-01-10 10:35:00,57.2,57.23,57.14,57.16,34300.0,38.2751,38.2951,38.2349,38.2483,34300.0
2011-01-10 10:40:00,57.17,57.25,57.17,57.24,32000.0,38.255,38.3085,38.255,38.3018,32000.0
2011-01-10 10:45:00,57.24,57.27,57.19,57.23,34500.0,38.3018,38.3219,38.2684,38.2951,34500.0
2011-01-10 10:50:00,57.24,57.24,57.06,57.06,38800.0,38.3018,38.3018,38.1814,38.1814,38800.0
2011-01-10 10:55:00,57.06,57.07,56.97,57.03,46900.0,38.1814,38.1881,38.1212,38.1613,46900.0
2011-01-10 11:00:00,57.03,57.05,56.9,56.9,43500.0,38.1613,38.1747,38.0743,38.0743,43500.0
2011-01-10 11:05:00,56.91,56.95,56.87,56.95,28600.0,38.081,38.1078,38.0543,38.1078,28600.0
2011-01-10 11:10:00,56.95,57.01,56.9,56.95,36300.0,38.1078,38.1479,38.0743,38.1078,36300.0
2011-01-10 11:15:00,56.94,57.0,56.87,56.95,26100.0,38.1011,38.1412,38.0543,38.1078,26100.0
2011-01-10 11:20:00,56.96,56.99,56.9,56.97,18500.0,38.1145,38.1346,38.0743,38.1212,18500.0
2011-01-10 11:25:00,56.96,57.04,56.94,56.99,35400.0,38.1145,38.168,38.1011,38.1346,35400.0
2011-01-10 11:30:00,56.99,57.0,56.91,56.95,24600.0,38.1346,38.1412,38.081,38.1078,24600.0
2011-01-10 11:35:00,56.97,57.03,56.97,57.02,30600.0,38.1212,38.1613,38.1212,38.1546,30600.0
2011-01-10 11:40:00,57.01,57.03,56.96,57.01,39400.0,38.1479,38.1613,38.1145,38.1479,39400.0
2011-01-10 11:45:00,57.01,57.06,56.99,57.01,34100.0,38.1479,38.1814,38.1346,38.1479,34100.0
2011-01-10 11:50:00,57.01,57.06,56.99,57.05,25900.0,38.1479,38.1814,38.1346,38.1747,25900.0
2011-01-10 11:55:00,57.05,57.1,57.02,57.08,55900.0,38.1747,38.2082,38.1546,38.1948,55900.0
2011-01-10 12:00:00,57.08,57.17,57.07,57.14,22300.0,38.1948,38.255,38.1881,38.2349,22300.0
2011-01-10 12:05:00,57.14,57.15,57.09,57.12,21100.0,38.2349,38.2416,38.2015,38.2215,21100.0
2011-01-10 12:10:00,57.13,57.14,57.0,57.01,19600.0,38.2282,38.2349,38.1412,38.1479,19600.0
2011-01-10 12:15:00,57.0,57.06,56.91,56.98,55200.0,38.1412,38.1814,38.081,38.1279,55200.0
2011-01-10 12:20:00,56.97,57.09,56.97,57.09,27600.0,38.1212,38.2015,38.1212,38.2015,27600.0
2011-01-10 12:25:00,57.07,57.17,57.06,57.09,31700.0,38.1881,38.255,38.1814,38.2015,31700.0
2011-01-10 12:30:00,57.1,57.12,57.04,57.12,23700.0,38.2082,38.2215,38.168,38.2215,23700.0
2011-01-10 12:35:00,57.11,57.21,57.09,57.15,26600.0,38.2149,38.2818,38.2015,38.2416,26600.0
2011-01-10 12:40:00,57.16,57.24,57.11,57.23,29400.0,38.2483,38.3018,38.2149,38.2951,29400.0
2011-01-10 12:45:00,57.22,57.3,57.21,57.3,43300.0,38.2885,38.342,38.2818,38.342,43300.0
2011-01-10 12:50:00,57.29,57.31,57.2,57.23,23900.0,38.3353,38.3487,38.2751,38.2951,23900.0
2011-01-10 12:55:00,57.24,57.26,57.21,57.21,13900.0,38.3018,38.3152,38.2818,38.2818,13900.0
2011-01-10 13:00:00,57.21,57.22,57.18,57.22,16100.0,38.2818,38.2885,38.2617,38.2885,16100.0
2011-01-10 13:05:00,57.22,57.31,57.21,57.22,25200.0,38.2885,38.3487,38.2818,38.2885,25200.0
2011-01-10 13:10:00,57.23,57.29,57.22,57.28,20800.0,38.2951,38.3353,38.2885,38.3286,20800.0
2011-01-10 13:15:00,57.27,57.27,57.18,57.18,13000.0,38.3219,38.3219,38.2617,38.2617,13000.0
2011-01-10 13:20:00,57.19,57.23,57.18,57.2,18200.0,38.2684,38.2951,38.2617,38.2751,18200.0
2011-01-10 13:25:00,57.2,57.29,57.19,57.28,30400.0,38.2751,38.3353,38.2684,38.3286,30400.0
2011-01-10 13:30:00,57.29,57.32,57.23,57.23,48500.0,38.3353,38.3554,38.2951,38.2951,48500.0
2011-01-10 13:35:00,57.22,57.23,57.17,57.19,25400.0,38.2885,38.2951,38.255,38.2684,25400.0
2011-01-10 13:40:00,57.19,57.2,57.15,57.19,13800.0,38.2684,38.2751,38.2416,38.2684,13800.0
2011-01-10 13:45:00,57.2,57.3,57.19,57.28,31300.0,38.2751,38.342,38.2684,38.3286,31300.0
2011-01-10 13:50:00,57.28,57.28,57.19,57.2,23500.0,38.3286,38.3286,38.2684,38.2751,23500.0
2011-01-10 13:55:00,57.2,57.26,57.19,57.23,27900.0,38.2751,38.3152,38.2684,38.2951,27900.0
2011-01-10 14:00:00,57.23,57.25,57.14,57.14,18000.0,38.2951,38.3085,38.2349,38.2349,18000.0
2011-01-10 14:05:00,57.14,57.17,57.1,57.12,33300.0,38.2349,38.255,38.2082,38.2215,33300.0
2011-01-10 14:10:00,57.12,57.16,57.08,57.13,35500.0,38.2215,38.2483,38.1948,38.2282,35500.0
2011-01-10 14:15:00,57.13,57.13,57.05,57.09,20200.0,38.2282,38.2282,38.1747,38.2015,20200.0
2011-01-10 14:20:00,57.08,57.18,57.08,57.17,14000.0,38.1948,38.2617,38.1948,38.255,14000.0
2011-01-10 14:25:00,57.17,57.21,57.14,57.14,27000.0,38.255,38.2818,38.2349,38.2349,27000.0
2011-01-10 14:30:00,57.14,57.2,57.12,57.13,25300.0,38.2349,38.2751,38.2215,38.2282,25300.0
2011-01-10 14:35:00,57.14,57.19,57.13,57.17,33500.0,38.2349,38.2684,38.2282,38.255,33500.0
2011-01-10 14:40:00,57.18,57.21,57.16,57.18,28300.0,38.2617,38.2818,38.2483,38.2617,28300.0
2011-01-10 14:45:00,57.19,57.21,57.17,57.18,22700.0,38.2684,38.2818,38.255,38.2617,22700.0
2011-01-10 14:50:00,57.18,57.21,57.18,57.21,43600.0,38.2617,38.2818,38.2617,38.2818,43600.0
2011-01-10 14:55:00,57.2,57.23,57.17,57.2,58400.0,38.2751,38.2951,38.255,38.2751,58400.0
2011-01-10 15:00:00,57.21,57.23,57.19,57.22,55900.0,38.2818,38.2951,38.2684,38.2885,55900.0
2011-01-10 15:05:00,57.22,57.33,57.22,57.26,68800.0,38.2885,38.3621,38.2885,38.3152,68800.0
2011-01-10 15:10:00,57.27,57.31,57.26,57.29,18800.0,38.3219,38.3487,38.3152,38.3353,18800.0
2011-01-10 15:15:00,57.29,57.31,57.26,57.3,54000.0,38.3353,38.3487,38.3152,38.342,54000.0
2011-01-10 15:20:00,57.3,57.3,57.24,57.27,39400.0,38.342,38.342,38.3018,38.3219,39400.0
2011-01-10 15:25:00,57.27,57.29,57.25,57.27,39700.0,38.3219,38.3353,38.3085,38.3219,39700.0
2011-01-10 15:30:00,57.28,57.28,57.2,57.22,38400.0,38.3286,38.3286,38.2751,38.2885,38400.0
2011-01-10 15:35:00,57.23,57.24,57.2,57.2,38600.0,38.2951,38.3018,38.2751,38.2751,38600.0
2011-01-10 15:40:00,57.2,57.21,57.18,57.19,48900.0,38.2751,38.2818,38.2617,38.2684,48900.0
2011-01-10 15:45:00,57.18,57.23,57.14,57.21,127500.0,38.2617,38.2951,38.2349,38.2818,127500.0
2011-01-10 15:50:00,57.22,57.22,57.19,57.2,94200.0,38.2885,38.2885,38.2684,38.2751,94200.0
2011-01-10 15:55:00,57.21,57.24,57.18,57.18,172000.0,38.2818,38.3018,38.2617,38.2617,172000.0
2011-01-11 09:30:00,57.18,57.38,57.17,57.35,107500.0,38.2617,38.3955,38.255,38.3754,107500.0
2011-01-11 09:35:00,57.35,57.37,57.23,57.37,48800.0,38.3754,38.3888,38.2951,38.3888,48800.0
2011-01-11 09:40:00,57.36,57.47,57.34,57.45,54300.0,38.3821,38.4557,38.3688,38.4424,54300.0
2011-01-11 09:45:00,57.45,57.49,57.42,57.45,85600.0,38.4424,38.4691,38.4223,38.4424,85600.0
2011-01-11 09:50:00,57.44,57.54,57.43,57.46,32400.0,38.4357,38.5026,38.429,38.4491,32400.0
2011-01-11 09:55:00,57.46,57.51,57.43,57.5,46700.0,38.4491,38.4825,38.429,38.4758,46700.0
2011-01-11 10:00:00,57.51,57.57,57.42,57.54,52400.0,38.4825,38.5227,38.4223,38.5026,52400.0
2011-01-11 10:05:00,57.55,57.72,57.54,57.69,80900.0,38.5093,38.623,38.5026,38.603,80900.0
2011-01-11 10:10:00,57.69,57.7,57.58,57.6,71100.0,38.603,38.6096,38.5293,38.5427,71100.0
2011-01-11 10:15:00,57.6,57.63,57.53,57.61,67700.0,38.5427,38.5628,38.4959,38.5494,67700.0
2011-01-11 10:20:00,57.6,57.65,57.54,57.64,46200.0,38.5427,38.5762,38.5026,38.5695,46200.0
2011-01-11 10:25:00,57.63,57.8,57.6,57.77,95100.0,38.5628,38.6766,38.5427,38.6565,95100.0
2011-01-11 10:30:00,57.77,57.78,57.61,57.61,38400.0,38.6565,38.6632,38.5494,38.5494,38400.0
2011-01-11 10:35:00,57.61,57.69,57.61,57.63,30000.0,38.5494,38.603,38.5494,38.5628,30000.0
2011-01-11 10:40:00,57.63,57.7,57.63,57.66,35100.0,38.5628,38.6096,38.5628,38.5829,35100.0
2011-01-11 10:45:00,57.66,57.71,57.66,57.68,24900.0,38.5829,38.6163,38.5829,38.5963,24900.0
2011-01-11 10:50:00,57.69,57.76,57.68,57.76,37000.0,38.603,38.6498,38.5963,38.6498,37000.0
2011-01-11 10:55:00,57.76,57.77,57.71,57.76,21300.0,38.6498,38.6565,38.6163,38.6498,21300.0
2011-01-11 11:00:00,57.76,57.85,57.75,57.85,85800.0,38.6498,38.71,38.6431,38.71,85800.0
2011-01-11 11:05:00,57.85,57.93,57.85,57.92,33000.0,38.71,38.7635,38.71,38.7569,33000.0
2011-01-11 11:10:00,57.92,57.97,57.91,57.94,18600.0,38.7569,38.7903,38.7502,38.7702,18600.0
2011-01-11 11:15:00,57.94,57.94,57.85,57.86,30600.0,38.7702,38.7702,38.71,38.7167,30600.0
2011-01-11 11:20:00,57.86,57.94,57.85,57.92,17600.0,38.7167,38.7702,38.71,38.7569,17600.0
2011-01-11 11:25:00,57.91,57.94,57.88,57.94,17800.0,38.7502,38.7702,38.7301,38.7702,17800.0
2011-01-11 11:30:00,57.94,57.96,57.85,57.85,38500.0,38.7702,38.7836,38.71,38.71,38500.0
2011-01-11 11:35:00,57.85,57.86,57.77,57.81,28800.0,38.71,38.7167,38.6565,38.6833,28800.0
2011-01-11 11:40:00,57.82,57.85,57.8,57.83,23500.0,38.6899,38.71,38.6766,38.6966,23500.0
2011-01-11 11:45:00,57.83,57.85,57.8,57.81,14300.0,38.6966,38.71,38.6766,38.6833,14300.0
2011-01-11 11:50:00,57.81,57.85,57.8,57.84,17700.0,38.6833,38.71,38.6766,38.7033,17700.0
2011-01-11 11:55:00,57.84,57.87,57.8,57.87,13200.0,38.7033,38.7234,38.6766,38.7234,13200.0
2011-01-11 12:00:00,57.87,57.88,57.83,57.85,13500.0,38.7234,38.7301,38.6966,38.71,13500.0
2011-01-11 12:05:00,57.85,57.89,57.85,57.87,10400.0,38.71,38.7368,38.71,38.7234,10400.0
2011-01-11 12:10:00,57.87,57.9,57.84,57.9,18000.0,38.7234,38.7435,38.7033,38.7435,18000.0
2011-01-11 12:15:00,57.91,57.93,57.89,57.92,34400.0,38.7502,38.7635,38.7368,38.7569,34400.0
2011-01-11 12:20:00,57.92,57.92,57.89,57.9,209100.0,38.7569,38.7569,38.7368,38.7435,209100.0
2011-01-11 12:25:00,57.89,57.9,57.81,57.81,29100.0,38.7368,38.7435,38.6833,38.6833,29100.0
2011-01-11 12:30:00,57.82,57.89,57.79,57.88,83400.0,38.6899,38.7368,38.6699,38.7301,83400.0
2011-01-11 12:35:00,57.89,57.92,57.85,57.89,104000.0,38.7368,38.7569,38.71,38.7368,104000.0
2011-01-11 12:40:00,57.9,57.9,57.87,57.87,8100.0,38.7435,38.7435,38.7234,38.7234,8100.0
2011-01-11 12:45:00,57.87,57.89,57.86,57.88,9100.0,38.7234,38.7368,38.7167,38.7301,9100.0
2011-01-11 12:50:00,57.89,57.9,57.86,57.88,13900.0,38.7368,38.7435,38.7167,38.7301,13900.0
2011-01-11 12:55:00,57.88,57.91,57.88,57.88,66600.0,38.7301,38.7502,38.7301,38.7301,66600.0
2011-01-11 13:00:00,57.89,57.9,57.88,57.89,11700.0,38.7368,38.7435,38.7301,38.7368,11700.0
2011-01-11 13:05:00,57.9,57.9,57.74,57.78,32000.0,38.7435,38.7435,38.6364,38.6632,32000.0
2011-01-11 13:10:00,57.79,57.79,57.55,57.62,61100.0,38.6699,38.6699,38.5093,38.5561,61100.0
2011-01-11 13:15:00,57.62,57.67,57.61,57.65,20000.0,38.5561,38.5896,38.5494,38.5762,20000.0
2011-01-11 13:20:00,57.65,57.77,57.65,57.77,20700.0,38.5762,38.6565,38.5762,38.6565,20700.0
2011-01-11 13:25:00,57.78,57.81,57.75,57.79,11700.0,38.6632,38.6833,38.6431,38.6699,11700.0
2011-01-11 13:30:00,57.79,57.83,57.78,57.81,29000.0,38.6699,38.6966,38.6632,38.6833,29000.0
2011-01-11 13:35:00,57.81,57.82,57.76,57.78,59000.0,38.6833,38.6899,38.6498,38.6632,59000.0
2011-01-11 13:40:00,57.75,57.76,57.69,57.72,12100.0,38.6431,38.6498,38.603,38.623,12100.0
2011-01-11 13:45:00,57.72,57.75,57.68,57.68,10000.0,38.623,38.6431,38.5963,38.5963,10000.0
2011-01-11 13:50:00,57.69,57.71,57.63,57.69,16400.0,38.603,38.6163,38.5628,38.603,16400.0
2011-01-11 13:55:00,57.69,57.7,57.58,57.59,14900.0,38.603,38.6096,38.5293,38.536,14900.0
2011-01-11 14:00:00,57.58,57.64,57.52,57.55,24600.0,38.5293,38.5695,38.4892,38.5093,24600.0
2011-01-11 14:05:00,57.54,57.55,57.45,57.55,20900.0,38.5026,38.5093,38.4424,38.5093,20900.0
2011-01-11 14:10:00,57.56,57.64,57.56,57.62,10900.0,38.516,38.5695,38.516,38.5561,10900.0
2011-01-11 14:15:00,57.62,57.65,57.6,57.63,14700.0,38.5561,38.5762,38.5427,38.5628,14700.0
2011-01-11 14:20:00,57.64,57.64,57.55,57.56,18400.0,38.5695,38.5695,38.5093,38.516,18400.0
2011-01-11 14:25:00,57.56,57.68,57.56,57.67,25300.0,38.516,38.5963,38.516,38.5896,25300.0
2011-01-11 14:30:00,57.68,57.69,57.62,57.62,30400.0,38.5963,38.603,38.5561,38.5561,30400.0
2011-01-11 14:35:00,57.63,57.71,57.62,57.69,17000.0,38.5628,38.6163,38.5561,38.603,17000.0
2011-01-11 14:40:00,57.69,57.75,57.69,57.73,20200.0,38.603,38.6431,38.603,38.6297,20200.0
2011-01-11 14:45:00,57.72,57.74,57.69,57.7,19300.0,38.623,38.6364,38.603,38.6096,19300.0
2011-01-11 14:50:00,57.7,57.75,57.65,57.66,18000.0,38.6096,38.6431,38.5762,38.5829,18000.0
2011-01-11 14:55:00,57.67,57.75,57.66,57.72,27800.0,38.5896,38.6431,38.5829,38.623,27800.0
2011-01-11 15:00:00,57.72,57.74,57.66,57.74,57200.0,38.623,38.6364,38.5829,38.6364,57200.0
2011-01-11 15:05:00,57.74,57.74,57.67,57.68,159500.0,38.6364,38.6364,38.5896,38.5963,159500.0
2011-01-11 15:10:00,57.69,57.72,57.67,57.67,26200.0,38.603,38.623,38.5896,38.5896,26200.0
2011-01-11 15:15:00,57.67,57.71,57.66,57.71,19100.0,38.5896,38.6163,38.5829,38.6163,19100.0
2011-01-11 15:20:00,57.71,57.72,57.68,57.72,36700.0,38.6163,38.623,38.5963,38.623,36700.0
2011-01-11 15:25:00,57.71,57.77,57.71,57.77,56700.0,38.6163,38.6565,38.6163,38.6565,56700.0
2011-01-11 15:30:00,57.77,57.78,57.74,57.76,51800.0,38.6565,38.6632,38.6364,38.6498,51800.0
2011-01-11 15:35:00,57.76,57.82,57.76,57.81,41100.0,38.6498,38.6899,38.6498,38.6833,41100.0
2011-01-11 15:40:00,57.81,57.85,57.8,57.84,90600.0,38.6833,38.71,38.6766,38.7033,90600.0
2011-01-11 15:45:00,57.83,57.9,57.83,57.87,124700.0,38.6966,38.7435,38.6966,38.7234,124700.0
2011-01-11 15:50:00,57.88,57.93,57.88,57.88,130200.0,38.7301,38.7635,38.7301,38.7301,130200.0
2011-01-11 15:55:00,57.89,57.95,57.89,57.94,158900.0,38.7368,38.7769,38.7368,38.7702,158900.0
2011-01-12 09:30:00,58.31,58.46,58.23,58.23,52000.0,39.0178,39.1182,38.9643,38.9643,52000.0
2011-01-12 09:35:00,58.23,58.33,58.18,58.33,25300.0,38.9643,39.0312,38.9308,39.0312,25300.0
2011-01-12 09:40:00,58.34,58.34,58.12,58.12,46400.0,39.0379,39.0379,38.8907,38.8907,46400.0
2011-01-12 09:45:00,58.12,58.13,58.05,58.08,46300.0,38.8907,38.8974,38.8438,38.8639,46300.0
2011-01-12 09:50:00,58.09,58.21,58.08,58.19,23500.0,38.8706,38.9509,38.8639,38.9375,23500.0
2011-01-12 09:55:00,58.22,58.22,58.14,58.2,13500.0,38.9576,38.9576,38.9041,38.9442,13500.0
2011-01-12 10:00:00,58.21,58.27,58.16,58.19,35300.0,38.9509,38.9911,38.9175,38.9375,35300.0
2011-01-12 10:05:00,58.18,58.27,58.16,58.21,18700.0,38.9308,38.9911,38.9175,38.9509,18700.0
2011-01-12 10:10:00,58.23,58.27,58.17,58.19,15200.0,38.9643,38.9911,38.9241,38.9375,15200.0
2011-01-12 10:15:00,58.19,58.24,58.15,58.17,15400.0,38.9375,38.971,38.9108,38.9241,15400.0
2011-01-12 10:20:00,58.17,58.3,58.17,58.2,27100.0,38.9241,39.0111,38.9241,38.9442,27100.0
2011-01-12 10:25:00,58.2,58.27,58.19,58.21,20900.0,38.9442,38.9911,38.9375,38.9509,20900.0
2011-01-12 10:30:00,58.21,58.23,58.17,58.2,33800.0,38.9509,38.9643,38.9241,38.9442,33800.0
2011-01-12 10:35:00,58.21,58.21,58.12,58.12,17600.0,38.9509,38.9509,38.8907,38.8907,17600.0
2011-01-12 10:40:00,58.12,58.2,58.08,58.2,18600.0,38.8907,38.9442,38.8639,38.9442,18600.0
2011-01-12 10:45:00,58.2,58.21,58.16,58.17,16000.0,38.9442,38.9509,38.9175,38.9241,16000.0
2011-01-12 10:50:00,58.17,58.17,58.09,58.1,22400.0,38.9241,38.9241,38.8706,38.8773,22400.0
2011-01-12 10:55:00,58.11,58.19,58.1,58.15,25200.0,38.884,38.9375,38.8773,38.9108,25200.0
2011-01-12 11:00:00,58.14,58.17,58.08,58.09,21700.0,38.9041,38.9241,38.8639,38.8706,21700.0
2011-01-12 11:05:00,58.09,58.18,58.09,58.12,27800.0,38.8706,38.9308,38.8706,38.8907,27800.0
2011-01-12 11:10:00,58.12,58.19,58.11,58.19,32600.0,38.8907,38.9375,38.884,38.9375,32600.0
2011-01-12 11:15:00,58.18,58.29,58.18,58.22,31600.0,38.9308,39.0044,38.9308,38.9576,31600.0
2011-01-12 11:20:00,58.23,58.25,58.19,58.22,13700.0,38.9643,38.9777,38.9375,38.9576,13700.0
2011-01-12 11:25:00,58.21,58.22,58.17,58.19,14100.0,38.9509,38.9576,38.9241,38.9375,14100.0
2011-01-12 11:30:00,58.18,58.22,58.18,58.22,13200.0,38.9308,38.9576,38.9308,38.9576,13200.0
2011-01-12 11:35:00,58.22,58.28,58.22,58.23,14800.0,38.9576,38.9978,38.9576,38.9643,14800.0
2011-01-12 11:40:00,58.24,58.25,58.22,58.24,12300.0,38.971,38.9777,38.9576,38.971,12300.0
2011-01-12 11:45:00,58.23,58.24,58.2,58.21,18900.0,38.9643,38.971,38.9442,38.9509,18900.0
2011-01-12 11:50:00,58.22,58.22,58.18,58.18,10400.0,38.9576,38.9576,38.9308,38.9308,10400.0
2011-01-12 11:55:00,58.18,58.24,58.18,58.19,46000.0,38.9308,38.971,38.9308,38.9375,46000.0
2011-01-12 12:00:00,58.19,58.23,58.17,58.17,21600.0,38.9375,38.9643,38.9241,38.9241,21600.0
2011-01-12 12:05:00,58.17,58.2,58.15,58.2,14700.0,38.9241,38.9442,38.9108,38.9442,14700.0
2011-01-12 12:10:00,58.21,58.24,58.19,58.23,12800.0,38.9509,38.971,38.9375,38.9643,12800.0
2011-01-12 12:15:00,58.24,58.25,58.2,58.23,24700.0,38.971,38.9777,38.9442,38.9643,24700.0
2011-01-12 12:20:00,58.23,58.27,58.2,58.26,57000.0,38.9643,38.9911,38.9442,38.9844,57000.0
2011-01-12 12:25:00,58.27,58.31,58.27,58.27,27300.0,38.9911,39.0178,38.9911,38.9911,27300.0
2011-01-12 12:30:00,58.28,58.29,58.23,58.24,13700.0,38.9978,39.0044,38.9643,38.971,13700.0
2011-01-12 12:35:00,58.25,58.27,58.21,58.21,17000.0,38.9777,38.9911,38.9509,38.9509,17000.0
2011-01-12 12:40:00,58.22,58.26,58.21,58.24,16000.0,38.9576,38.9844,38.9509,38.971,16000.0
2011-01-12 12:45:00,58.24,58.32,58.24,58.32,19600.0,38.971,39.0245,38.971,39.0245,19600.0
2011-01-12 12:50:00,58.32,58.38,58.3,58.31,19700.0,39.0245,39.0647,39.0111,39.0178,19700.0
2011-01-12 12:55:00,58.31,58.31,58.23,58.23,10600.0,39.0178,39.0178,38.9643,38.9643,10600.0
2011-01-12 13:00:00,58.23,58.24,58.18,58.2,43100.0,38.9643,38.971,38.9308,38.9442,43100.0
2011-01-12 13:05:00,58.21,58.24,58.18,58.2,34300.0,38.9509,38.971,38.9308,38.9442,34300.0
2011-01-12 13:10:00,58.2,58.23,58.2,58.21,39500.0,38.9442,38.9643,38.9442,38.9509,39500.0
2011-01-12 13:15:00,58.21,58.22,58.19,58.22,26900.0,38.9509,38.9576,38.9375,38.9576,26900.0
2011-01-12 13:20:00,58.21,58.25,58.19,58.23,13300.0,38.9509,38.9777,38.9375,38.9643,13300.0
2011-01-12 13:25:00,58.24,58.31,58.24,58.31,29600.0,38.971,39.0178,38.971,39.0178,29600.0
2011-01-12 13:30:00,58.3,58.3,58.28,58.28,14000.0,39.0111,39.0111,38.9978,38.9978,14000.0
2011-01-12 13:35:00,58.29,58.3,58.28,58.28,9000.0,39.0044,39.0111,38.9978,38.9978,9000.0
2011-01-12 13:40:00,58.29,58.3,58.28,58.29,11200.0,39.0044,39.0111,38.9978,39.0044,11200.0
2011-01-12 13:45:00,58.29,58.29,58.22,58.22,16400.0,39.0044,39.0044,38.9576,38.9576,16400.0
2011-01-12 13:50:00,58.22,58.24,58.21,58.23,18000.0,38.9576,38.971,38.9509,38.9643,18000.0
2011-01-12 13:55:00,58.24,58.28,58.22,58.27,23300.0,38.971,38.9978,38.9576,38.9911,23300.0
2011-01-12 14:00:00,58.27,58.28,58.2,58.2,46200.0,38.9911,38.9978,38.9442,38.9442,46200.0
2011-01-12 14:05:00,58.2,58.24,58.18,58.22,21000.0,38.9442,38.971,38.9308,38.9576,21000.0
2011-01-12 14:10:00,58.22,58.23,58.2,58.2,10300.0,38.9576,38.9643,38.9442,38.9442,10300.0
2011-01-12 14:15:00,58.2,58.22,58.15,58.17,22600.0,38.9442,38.9576,38.9108,38.9241,22600.0
2011-01-12 14:20:00,58.17,58.23,58.15,58.21,18200.0,38.9241,38.9643,38.9108,38.9509,18200.0
2011-01-12 14:25:00,58.21,58.22,58.18,58.2,19600.0,38.9509,38.9576,38.9308,38.9442,19600.0
2011-01-12 14:30:00,58.2,58.25,58.19,58.25,19200.0,38.9442,38.9777,38.9375,38.9777,19200.0
2011-01-12 14:35:00,58.25,58.27,58.24,58.25,25500.0,38.9777,38.9911,38.971,38.9777,25500.0
2011-01-12 14:40:00,58.25,58.26,58.2,58.2,20100.0,38.9777,38.9844,38.9442,38.9442,20100.0
2011-01-12 14:45:00,58.2,58.2,58.14,58.19,32800.0,38.9442,38.9442,38.9041,38.9375,32800.0
2011-01-12 14:50:00,58.2,58.26,58.18,58.18,30400.0,38.9442,38.9844,38.9308,38.9308,30400.0
2011-01-12 14:55:00,58.19,58.24,58.19,58.24,9600.0,38.9375,38.971,38.9375,38.971,9600.0
2011-01-12 15:00:00,58.24,58.24,58.21,58.22,13600.0,38.971,38.971,38.9509,38.9576,13600.0
2011-01-12 15:05:00,58.21,58.24,58.16,58.16,19200.0,38.9509,38.971,38.9175,38.9175,19200.0
2011-01-12 15:10:00,58.17,58.19,58.1,58.12,18600.0,38.9241,38.9375,38.8773,38.8907,18600.0
2011-01-12 15:15:00,58.11,58.13,58.07,58.11,37300.0,38.884,38.8974,38.8572,38.884,37300.0
2011-01-12 15:20:00,58.1,58.13,58.06,58.08,35300.0,38.8773,38.8974,38.8505,38.8639,35300.0
2011-01-12 15:25:00,58.09,58.1,58.04,58.07,17900.0,38.8706,38.8773,38.8372,38.8572,17900.0
2011-01-12 15:30:00,58.07,58.12,58.06,58.12,26400.0,38.8572,38.8907,38.8505,38.8907,26400.0
2011-01-12 15:35:00,58.12,58.13,58.07,58.1,27600.0,38.8907,38.8974,38.8572,38.8773,27600.0
2011-01-12 15:40:00,58.1,58.11,58.04,58.11,43900.0,38.8773,38.884,38.8372,38.884,43900.0
2011-01-12 15:45:00,58.11,58.19,58.1,58.18,86900.0,38.884,38.9375,38.8773,38.9308,86900.0
2011-01-12 15:50:00,58.18,58.22,58.18,58.18,109000.0,38.9308,38.9576,38.9308,38.9308,109000.0
2011-01-12 15:55:00,58.18,58.2,58.15,58.18,82900.0,38.9308,38.9442,38.9108,38.9308,82900.0
2011-01-13 09:30:00,58.27,58.29,58.09,58.2,46200.0,38.9911,39.0044,38.8706,38.9442,46200.0
2011-01-13 09:35:00,58.2,58.22,58.12,58.17,11900.0,38.9442,38.9576,38.8907,38.9241,11900.0
2011-01-13 09:40:00,58.17,58.21,58.12,58.16,16100.0,38.9241,38.9509,38.8907,38.9175,16100.0
2011-01-13 09:45:00,58.17,58.26,58.08,58.26,24000.0,38.9241,38.9844,38.8639,38.9844,24000.0
2011-01-13 09:50:00,58.26,58.4,58.25,58.31,55300.0,38.9844,39.078,38.9777,39.0178,55300.0
2011-01-13 09:55:00,58.31,58.34,58.23,58.32,38000.0,39.0178,39.0379,38.9643,39.0245,38000.0
2011-01-13 10:00:00,58.32,58.34,58.12,58.12,16000.0,39.0245,39.0379,38.8907,38.8907,16000.0
2011-01-13 10:05:00,58.13,58.15,58.09,58.09,21600.0,38.8974,38.9108,38.8706,38.8706,21600.0
2011-01-13 10:10:00,58.08,58.21,58.0,58.12,30700.0,38.8639,38.9509,38.8104,38.8907,30700.0
2011-01-13 10:15:00,58.13,58.19,58.12,58.13,57700.0,38.8974,38.9375,38.8907,38.8974,57700.0
2011-01-13 10:20:00,58.14,58.17,58.11,58.12,29700.0,38.9041,38.9241,38.884,38.8907,29700.0
2011-01-13 10:25:00,58.13,58.16,58.1,58.12,21500.0,38.8974,38.9175,38.8773,38.8907,21500.0
2011-01-13 10:30:00,58.13,58.15,58.1,58.11,18400.0,38.8974,38.9108,38.8773,38.884,18400.0
2011-01-13 10:35:00,58.12,58.2,58.11,58.19,39800.0,38.8907,38.9442,38.884,38.9375,39800.0
2011-01-13 10:40:00,58.2,58.22,58.1,58.16,18400.0,38.9442,38.9576,38.8773,38.9175,18400.0
2011-01-13 10:45:00,58.15,58.19,58.12,58.16,21400.0,38.9108,38.9375,38.8907,38.9175,21400.0
2011-01-13 10:50:00,58.17,58.18,58.15,58.15,17700.0,38.9241,38.9308,38.9108,38.9108,17700.0
2011-01-13 10:55:00,58.15,58.24,58.12,58.19,32400.0,38.9108,38.971,38.8907,38.9375,32400.0
2011-01-13 11:00:00,58.19,58.21,58.15,58.2,14300.0,38.9375,38.9509,38.9108,38.9442,14300.0
2011-01-13 11:05:00,58.21,58.22,58.15,58.16,28100.0,38.9509,38.9576,38.9108,38.9175,28100.0
2011-01-13 11:10:00,58.15,58.17,58.1,58.11,7800.0,38.9108,38.9241,38.8773,38.884,7800.0
2011-01-13 11:15:00,58.12,58.16,58.11,58.13,12300.0,38.8907,38.9175,38.884,38.8974,12300.0
2011-01-13 11:20:00,58.13,58.14,58.07,58.07,12000.0,38.8974,38.9041,38.8572,38.8572,12000.0
2011-01-13 11:25:00,58.08,58.1,58.06,58.06,7400.0,38.8639,38.8773,38.8505,38.8505,7400.0
2011-01-13 11:30:00,58.07,58.14,58.06,58.14,11100.0,38.8572,38.9041,38.8505,38.9041,11100.0
2011-01-13 11:35:00,58.14,58.16,58.04,58.06,16400.0,38.9041,38.9175,38.8372,38.8505,16400.0
2011-01-13 11:40:00,58.05,58.11,58.01,58.11,23400.0,38.8438,38.884,38.8171,38.884,23400.0
2011-01-13 11:45:00,58.1,58.11,58.07,58.07,14700.0,38.8773,38.884,38.8572,38.8572,14700.0
2011-01-13 11:50:00,58.08,58.09,58.03,58.03,17600.0,38.8639,38.8706,38.8305,38.8305,17600.0
2011-01-13 11:55:00,58.04,58.04,57.97,57.97,10400.0,38.8372,38.8372,38.7903,38.7903,10400.0
2011-01-13 12:00:00,57.97,58.02,57.97,58.02,21300.0,38.7903,38.8238,38.7903,38.8238,21300.0
2011-01-13 12:05:00,58.01,58.07,57.99,58.03,51600.0,38.8171,38.8572,38.8037,38.8305,51600.0
2011-01-13 12:10:00,58.03,58.05,57.95,57.98,64600.0,38.8305,38.8438,38.7769,38.797,64600.0
2011-01-13 12:15:00,57.99,58.1,57.98,58.05,12900.0,38.8037,38.8773,38.797,38.8438,12900.0
2011-01-13 12:20:00,58.05,58.06,58.03,58.03,13900.0,38.8438,38.8505,38.8305,38.8305,13900.0
2011-01-13 12:25:00,58.04,58.09,58.03,58.08,17700.0,38.8372,38.8706,38.8305,38.8639,17700.0
2011-01-13 12:30:00,58.09,58.09,58.01,58.02,8600.0,38.8706,38.8706,38.8171,38.8238,8600.0
2011-01-13 12:35:00,58.01,58.04,57.97,58.0,10800.0,38.8171,38.8372,38.7903,38.8104,10800.0
2011-01-13 12:40:00,58.0,58.05,58.0,58.05,11200.0,38.8104,38.8438,38.8104,38.8438,11200.0
2011-01-13 12:45:00,58.06,58.08,58.04,58.05,8100.0,38.8505,38.8639,38.8372,38.8438,8100.0
2011-01-13 12:50:00,58.05,58.08,58.04,58.08,7900.0,38.8438,38.8639,38.8372,38.8639,7900.0
2011-01-13 12:55:00,58.08,58.09,58.03,58.03,9200.0,38.8639,38.8706,38.8305,38.8305,9200.0
2011-01-13 13:00:00,58.01,58.04,57.93,57.99,19900.0,38.8171,38.8372,38.7635,38.8037,19900.0
2011-01-13 13:05:00,57.99,58.03,57.99,58.03,13600.0,38.8037,38.8305,38.8037,38.8305,13600.0
2011-01-13 13:10:00,58.04,58.1,58.02,58.04,15800.0,38.8372,38.8773,38.8238,38.8372,15800.0
2011-01-13 13:15:00,58.04,58.04,58.02,58.03,5800.0,38.8372,38.8372,38.8238,38.8305,5800.0
2011-01-13 13:20:00,58.03,58.05,58.0,58.05,18700.0,38.8305,38.8438,38.8104,38.8438,18700.0
2011-01-13 13:25:00,58.05,58.08,58.01,58.02,12600.0,38.8438,38.8639,38.8171,38.8238,12600.0
2011-01-13 13:30:00,58.02,58.05,57.99,58.01,23800.0,38.8238,38.8438,38.8037,38.8171,23800.0
2011-01-13 13:35:00,58.01,58.03,57.96,58.0,19900.0,38.8171,38.8305,38.7836,38.8104,19900.0
2011-01-13 13:40:00,58.01,58.02,57.99,58.01,9200.0,38.8171,38.8238,38.8037,38.8171,9200.0
2011-01-13 13:45:00,58.02,58.03,58.0,58.0,8100.0,38.8238,38.8305,38.8104,38.8104,8100.0
2011-01-13 13:50:00,58.0,58.03,57.99,58.01,8700.0,38.8104,38.8305,38.8037,38.8171,8700.0
2011-01-13 13:55:00,58.02,58.02,58.0,58.01,5700.0,38.8238,38.8238,38.8104,38.8171,5700.0
2011-01-13 14:00:00,58.01,58.04,58.0,58.02,11400.0,38.8171,38.8372,38.8104,38.8238,11400.0
2011-01-13 14:05:00,58.03,58.03,57.98,57.99,7000.0,38.8305,38.8305,38.797,38.8037,7000.0
2011-01-13 14:10:00,57.99,57.99,57.86,57.91,37300.0,38.8037,38.8037,38.7167,38.7502,37300.0
2011-01-13 14:15:00,57.92,57.98,57.92,57.95,19500.0,38.7569,38.797,38.7569,38.7769,19500.0
2011-01-13 14:20:00,57.96,58.0,57.96,57.99,8900.0,38.7836,38.8104,38.7836,38.8037,8900.0
2011-01-13 14:25:00,57.98,57.98,57.95,57.96,15800.0,38.797,38.797,38.7769,38.7836,15800.0
2011-01-13 14:30:00,57.96,57.97,57.92,57.95,15200.0,38.7836,38.7903,38.7569,38.7769,15200.0
2011-01-13 14:35:00,57.95,57.96,57.92,57.93,13700.0,38.7769,38.7836,38.7569,38.7635,13700.0
2011-01-13 14:40:00,57.92,57.95,57.9,57.9,15000.0,38.7569,38.7769,38.7435,38.7435,15000.0
2011-01-13 14:45:00,57.9,57.9,57.8,57.81,26000.0,38.7435,38.7435,38.6766,38.6833,26000.0
2011-01-13 14:50:00,57.81,57.84,57.77,57.82,26600.0,38.6833,38.7033,38.6565,38.6899,26600.0
2011-01-13 14:55:00,57.82,57.83,57.77,57.81,20100.0,38.6899,38.6966,38.6565,38.6833,20100.0
2011-01-13 15:00:00,57.81,57.85,57.81,57.85,29900.0,38.6833,38.71,38.6833,38.71,29900.0
2011-01-13 15:05:00,57.85,57.92,57.85,57.9,14500.0,38.71,38.7569,38.71,38.7435,14500.0
2011-01-13 15:10:00,57.9,57.91,57.87,57.88,21200.0,38.7435,38.7502,38.7234,38.7301,21200.0
2011-01-13 15:15:00,57.88,57.88,57.83,57.84,24700.0,38.7301,38.7301,38.6966,38.7033,24700.0
2011-01-13 15:20:00,57.85,57.85,57.82,57.85,28900.0,38.71,38.71,38.6899,38.71,28900.0
2011-01-13 15:25:00,57.85,57.85,57.75,57.76,52700.0,38.71,38.71,38.6431,38.6498,52700.0
2011-01-13 15:30:00,57.75,57.78,57.71,57.73,52500.0,38.6431,38.6632,38.6163,38.6297,52500.0
2011-01-13 15:35:00,57.73,57.83,57.73,57.8,35500.0,38.6297,38.6966,38.6297,38.6766,35500.0
2011-01-13 15:40:00,57.8,57.85,57.75,57.83,54400.0,38.6766,38.71,38.6431,38.6966,54400.0
2011-01-13 15:45:00,57.83,57.88,57.83,57.85,52500.0,38.6966,38.7301,38.6966,38.71,52500.0
2011-01-13 15:50:00,57.84,57.95,57.84,57.91,49500.0,38.7033,38.7769,38.7033,38.7502,49500.0
2011-01-13 15:55:00,57.91,58.0,57.89,57.99,88000.0,38.7502,38.8104,38.7368,38.8037,88000.0
2011-01-14 09:30:00,57.87,58.02,57.84,57.92,43400.0,38.7234,38.8238,38.7033,38.7569,43400.0
2011-01-14 09:35:00,57.95,58.25,57.9,58.22,56600.0,38.7769,38.9777,38.7435,38.9576,56600.0
2011-01-14 09:40:00,58.22,58.22,58.04,58.07,41600.0,38.9576,38.9576,38.8372,38.8572,41600.0
2011-01-14 09:45:00,57.99,58.06,57.9,57.94,20100.0,38.8037,38.8505,38.7435,38.7702,20100.0
2011-01-14 09:50:00,57.94,58.07,57.92,58.04,22300.0,38.7702,38.8572,38.7569,38.8372,22300.0
2011-01-14 09:55:00,58.04,58.05,57.85,57.98,44500.0,38.8372,38.8438,38.71,38.797,44500.0
2011-01-14 10:00:00,57.94,58.08,57.93,57.94,44500.0,38.7702,38.8639,38.7635,38.7702,44500.0
2011-01-14 10:05:00,57.94,57.96,57.84,57.86,42900.0,38.7702,38.7836,38.7033,38.7167,42900.0
2011-01-14 10:10:00,57.86,57.91,57.82,57.87,21100.0,38.7167,38.7502,38.6899,38.7234,21100.0
2011-01-14 10:15:00,57.87,57.93,57.84,57.88,17000.0,38.7234,38.7635,38.7033,38.7301,17000.0
2011-01-14 10:20:00,57.87,57.88,57.7,57.7,23600.0,38.7234,38.7301,38.6096,38.6096,23600.0
2011-01-14 10:25:00,57.7,57.75,57.51,57.52,95800.0,38.6096,38.6431,38.4825,38.4892,95800.0
2011-01-14 10:30:00,57.52,57.64,57.47,57.62,92900.0,38.4892,38.5695,38.4557,38.5561,92900.0
2011-01-14 10:35:00,57.62,57.65,57.56,57.65,45900.0,38.5561,38.5762,38.516,38.5762,45900.0
2011-01-14 10:40:00,57.65,57.68,57.6,57.67,27500.0,38.5762,38.5963,38.5427,38.5896,27500.0
2011-01-14 10:45:00,57.67,57.76,57.65,57.72,23100.0,38.5896,38.6498,38.5762,38.623,23100.0
2011-01-14 10:50:00,57.71,57.75,57.57,57.57,73500.0,38.6163,38.6431,38.5227,38.5227,73500.0
2011-01-14 10:55:00,57.58,57.59,57.5,57.52,46700.0,38.5293,38.536,38.4758,38.4892,46700.0
2011-01-14 11:00:00,57.52,57.64,57.49,57.64,119700.0,38.4892,38.5695,38.4691,38.5695,119700.0
2011-01-14 11:05:00,57.64,57.77,57.64,57.76,74000.0,38.5695,38.6565,38.5695,38.6498,74000.0
2011-01-14 11:10:00,57.75,57.83,57.74,57.76,42200.0,38.6431,38.6966,38.6364,38.6498,42200.0
2011-01-14 11:15:00,57.77,57.8,57.76,57.77,19800.0,38.6565,38.6766,38.6498,38.6565,19800.0
2011-01-14 11:20:00,57.78,57.8,57.75,57.78,25600.0,38.6632,38.6766,38.6431,38.6632,25600.0
2011-01-14 11:25:00,57.77,57.8,57.73,57.76,11300.0,38.6565,38.6766,38.6297,38.6498,11300.0
2011-01-14 11:30:00,57.74,57.78,57.7,57.77,56400.0,38.6364,38.6632,38.6096,38.6565,56400.0
2011-01-14 11:35:00,57.78,57.8,57.75,57.78,36200.0,38.6632,38.6766,38.6431,38.6632,36200.0
2011-01-14 11:40:00,57.78,57.78,57.71,57.75,13900.0,38.6632,38.6632,38.6163,38.6431,13900.0
2011-01-14 11:45:00,57.75,57.76,57.71,57.75,66200.0,38.6431,38.6498,38.6163,38.6431,66200.0
2011-01-14 11:50:00,57.75,57.76,57.74,57.75,31400.0,38.6431,38.6498,38.6364,38.6431,31400.0
2011-01-14 11:55:00,57.76,57.79,57.74,57.77,36400.0,38.6498,38.6699,38.6364,38.6565,36400.0
2011-01-14 12:00:00,57.77,57.82,57.76,57.82,36800.0,38.6565,38.6899,38.6498,38.6899,36800.0
2011-01-14 12:05:00,57.82,57.87,57.81,57.86,29200.0,38.6899,38.7234,38.6833,38.7167,29200.0
2011-01-14 12:10:00,57.86,58.0,57.86,57.98,34500.0,38.7167,38.8104,38.7167,38.797,34500.0
2011-01-14 12:15:00,57.98,58.0,57.97,57.97,18500.0,38.797,38.8104,38.7903,38.7903,18500.0
2011-01-14 12:20:00,57.98,58.01,57.94,58.0,23200.0,38.797,38.8171,38.7702,38.8104,23200.0
2011-01-14 12:25:00,58.0,58.04,57.96,57.96,58900.0,38.8104,38.8372,38.7836,38.7836,58900.0
2011-01-14 12:30:00,57.97,57.97,57.93,57.93,98300.0,38.7903,38.7903,38.7635,38.7635,98300.0
2011-01-14 12:35:00,57.93,57.96,57.9,57.9,18200.0,38.7635,38.7836,38.7435,38.7435,18200.0
2011-01-14 12:40:00,57.9,57.97,57.9,57.96,16900.0,38.7435,38.7903,38.7435,38.7836,16900.0
2011-01-14 12:45:00,57.96,57.97,57.9,57.95,18300.0,38.7836,38.7903,38.7435,38.7769,18300.0
2011-01-14 12:50:00,57.94,57.96,57.91,57.96,58200.0,38.7702,38.7836,38.7502,38.7836,58200.0
2011-01-14 12:55:00,57.95,57.96,57.89,57.94,21100.0,38.7769,38.7836,38.7368,38.7702,21100.0
2011-01-14 13:00:00,57.94,57.96,57.9,57.91,36000.0,38.7702,38.7836,38.7435,38.7502,36000.0
2011-01-14 13:05:00,57.92,57.92,57.91,57.91,11400.0,38.7569,38.7569,38.7502,38.7502,11400.0
2011-01-14 13:10:00,57.9,57.92,57.88,57.91,19100.0,38.7435,38.7569,38.7301,38.7502,19100.0
2011-01-14 13:15:00,57.91,57.94,57.91,57.93,13800.0,38.7502,38.7702,38.7502,38.7635,13800.0
2011-01-14 13:20:00,57.94,57.97,57.94,57.97,30600.0,38.7702,38.7903,38.7702,38.7903,30600.0
2011-01-14 13:25:00,57.96,58.0,57.95,57.99,43600.0,38.7836,38.8104,38.7769,38.8037,43600.0
2011-01-14 13:30:00,58.0,58.09,58.0,58.09,44400.0,38.8104,38.8706,38.8104,38.8706,44400.0
2011-01-14 13:35:00,58.09,58.17,58.08,58.16,35000.0,38.8706,38.9241,38.8639,38.9175,35000.0
2011-01-14 13:40:00,58.16,58.23,58.15,58.22,30700.0,38.9175,38.9643,38.9108,38.9576,30700.0
2011-01-14 13:45:00,58.23,58.24,58.2,58.24,27100.0,38.9643,38.971,38.9442,38.971,27100.0
2011-01-14 13:50:00,58.23,58.3,58.23,58.29,26000.0,38.9643,39.0111,38.9643,39.0044,26000.0
2011-01-14 13:55:00,58.29,58.38,58.29,58.34,35200.0,39.0044,39.0647,39.0044,39.0379,35200.0
2011-01-14 14:00:00,58.34,58.35,58.25,58.25,33700.0,39.0379,39.0446,38.9777,38.9777,33700.0
2011-01-14 14:05:00,58.25,58.36,58.25,58.32,43400.0,38.9777,39.0513,38.9777,39.0245,43400.0
2011-01-14 14:10:00,58.32,58.35,58.31,58.32,24000.0,39.0245,39.0446,39.0178,39.0245,24000.0
2011-01-14 14:15:00,58.33,58.36,58.31,58.31,21700.0,39.0312,39.0513,39.0178,39.0178,21700.0
2011-01-14 14:20:00,58.32,58.32,58.25,58.25,24300.0,39.0245,39.0245,38.9777,38.9777,24300.0
2011-01-14 14:25:00,58.25,58.28,58.24,58.27,22500.0,38.9777,38.9978,38.971,38.9911,22500.0
2011-01-14 14:30:00,58.27,58.32,58.27,58.3,26500.0,38.9911,39.0245,38.9911,39.0111,26500.0
2011-01-14 14:35:00,58.3,58.33,58.26,58.26,45400.0,39.0111,39.0312,38.9844,38.9844,45400.0
2011-01-14 14:40:00,58.26,58.27,58.24,58.24,18900.0,38.9844,38.9911,38.971,38.971,18900.0
2011-01-14 14:45:00,58.24,58.3,58.24,58.3,19700.0,38.971,39.0111,38.971,39.0111,19700.0
2011-01-14 14:50:00,58.29,58.3,58.27,58.27,16400.0,39.0044,39.0111,38.9911,38.9911,16400.0
2011-01-14 14:55:00,58.28,58.3,58.24,58.29,29500.0,38.9978,39.0111,38.971,39.0044,29500.0
2011-01-14 15:00:00,58.28,58.33,58.28,58.31,24800.0,38.9978,39.0312,38.9978,39.0178,24800.0
2011-01-14 15:05:00,58.31,58.33,58.24,58.25,55700.0,39.0178,39.0312,38.971,38.9777,55700.0
2011-01-14 15:10:00,58.25,58.25,58.18,58.19,23700.0,38.9777,38.9777,38.9308,38.9375,23700.0
2011-01-14 15:15:00,58.19,58.23,58.19,58.19,23000.0,38.9375,38.9643,38.9375,38.9375,23000.0
2011-01-14 15:20:00,58.19,58.24,58.19,58.21,25300.0,38.9375,38.971,38.9375,38.9509,25300.0
2011-01-14 15:25:00,58.21,58.22,58.1,58.13,42200.0,38.9509,38.9576,38.8773,38.8974,42200.0
2011-01-14 15:30:00,58.13,58.15,58.1,58.11,41000.0,38.8974,38.9108,38.8773,38.884,41000.0
2011-01-14 15:35:00,58.11,58.17,58.11,58.15,57300.0,38.884,38.9241,38.884,38.9108,57300.0
2011-01-14 15:40:00,58.14,58.14,58.08,58.1,37700.0,38.9041,38.9041,38.8639,38.8773,37700.0
2011-01-14 15:45:00,58.1,58.19,58.1,58.17,67700.0,38.8773,38.9375,38.8773,38.9241,67700.0
2011-01-14 15:50:00,58.17,58.19,58.11,58.12,75500.0,38.9241,38.9375,38.884,38.8907,75500.0
2011-01-14 15:55:00,58.12,58.14,58.07,58.12,146200.0,38.8907,38.9041,38.8572,38.8907,146200.0
2011-01-18 09:30:00,58.32,58.32,58.15,58.27,81800.0,39.0245,39.0245,38.9108,38.9911,81800.0
2011-01-18 09:35:00,58.27,58.28,58.16,58.22,38900.0,38.9911,38.9978,38.9175,38.9576,38900.0
2011-01-18 09:40:00,58.23,58.24,58.08,58.18,42400.0,38.9643,38.971,38.8639,38.9308,42400.0
2011-01-18 09:45:00,58.16,58.17,58.06,58.08,25800.0,38.9175,38.9241,38.8505,38.8639,25800.0
2011-01-18 09:50:00,58.08,58.08,57.98,58.0,68100.0,38.8639,38.8639,38.797,38.8104,68100.0
2011-01-18 09:55:00,58.0,58.12,58.0,58.11,40100.0,38.8104,38.8907,38.8104,38.884,40100.0
2011-01-18 10:00:00,58.1,58.25,58.06,58.22,58200.0,38.8773,38.9777,38.8505,38.9576,58200.0
2011-01-18 10:05:00,58.21,58.25,58.1,58.1,30900.0,38.9509,38.9777,38.8773,38.8773,30900.0
2011-01-18 10:10:00,58.11,58.16,58.08,58.16,36700.0,38.884,38.9175,38.8639,38.9175,36700.0
2011-01-18 10:15:00,58.16,58.21,58.1,58.1,22800.0,38.9175,38.9509,38.8773,38.8773,22800.0
2011-01-18 10:20:00,58.11,58.15,58.08,58.08,41600.0,38.884,38.9108,38.8639,38.8639,41600.0
2011-01-18 10:25:00,58.08,58.15,58.07,58.11,34200.0,38.8639,38.9108,38.8572,38.884,34200.0
2011-01-18 10:30:00,58.1,58.1,58.03,58.04,57600.0,38.8773,38.8773,38.8305,38.8372,57600.0
2011-01-18 10:35:00,58.05,58.07,58.04,58.06,24600.0,38.8438,38.8572,38.8372,38.8505,24600.0
2011-01-18 10:40:00,58.05,58.09,58.04,58.09,30800.0,38.8438,38.8706,38.8372,38.8706,30800.0
2011-01-18 10:45:00,58.09,58.13,58.07,58.08,48500.0,38.8706,38.8974,38.8572,38.8639,48500.0
2011-01-18 10:50:00,58.07,58.11,58.05,58.11,26100.0,38.8572,38.884,38.8438,38.884,26100.0
2011-01-18 10:55:00,58.11,58.14,58.08,58.14,20800.0,38.884,38.9041,38.8639,38.9041,20800.0
2011-01-18 11:00:00,58.14,58.25,58.13,58.25,53100.0,38.9041,38.9777,38.8974,38.9777,53100.0
2011-01-18 11:05:00,58.24,58.3,58.23,58.24,19700.0,38.971,39.0111,38.9643,38.971,19700.0
2011-01-18 11:10:00,58.24,58.25,58.15,58.17,22400.0,38.971,38.9777,38.9108,38.9241,22400.0
2011-01-18 11:15:00,58.17,58.19,58.15,58.19,40700.0,38.9241,38.9375,38.9108,38.9375,40700.0
2011-01-18 11:20:00,58.18,58.19,58.15,58.16,27600.0,38.9308,38.9375,38.9108,38.9175,27600.0
2011-01-18 11:25:00,58.16,58.2,58.15,58.17,52900.0,38.9175,38.9442,38.9108,38.9241,52900.0
2011-01-18 11:30:00,58.17,58.2,58.16,58.16,35700.0,38.9241,38.9442,38.9175,38.9175,35700.0
2011-01-18 11:35:00,58.17,58.17,58.15,58.15,34600.0,38.9241,38.9241,38.9108,38.9108,34600.0
2011-01-18 11:40:00,58.15,58.15,58.11,58.14,23000.0,38.9108,38.9108,38.884,38.9041,23000.0
2011-01-18 11:45:00,58.14,58.16,58.13,58.15,19500.0,38.9041,38.9175,38.8974,38.9108,19500.0
2011-01-18 11:50:00,58.14,58.15,58.11,58.13,27100.0,38.9041,38.9108,38.884,38.8974,27100.0
2011-01-18 11:55:00,58.12,58.16,58.12,58.13,16100.0,38.8907,38.9175,38.8907,38.8974,16100.0
2011-01-18 12:00:00,58.13,58.14,58.1,58.12,14400.0,38.8974,38.9041,38.8773,38.8907,14400.0
2011-01-18 12:05:00,58.12,58.19,58.11,58.19,26800.0,38.8907,38.9375,38.884,38.9375,26800.0
2011-01-18 12:10:00,58.19,58.19,58.12,58.13,9100.0,38.9375,38.9375,38.8907,38.8974,9100.0
2011-01-18 12:15:00,58.14,58.17,58.1,58.11,25800.0,38.9041,38.9241,38.8773,38.884,25800.0
2011-01-18 12:20:00,58.12,58.12,58.08,58.1,22900.0,38.8907,38.8907,38.8639,38.8773,22900.0
2011-01-18 12:25:00,58.1,58.11,58.09,58.09,17900.0,38.8773,38.884,38.8706,38.8706,17900.0
2011-01-18 12:30:00,58.09,58.1,58.05,58.06,14400.0,38.8706,38.8773,38.8438,38.8505,14400.0
2011-01-18 12:35:00,58.07,58.08,58.05,58.06,20900.0,38.8572,38.8639,38.8438,38.8505,20900.0
2011-01-18 12:40:00,58.07,58.08,58.05,58.06,12200.0,38.8572,38.8639,38.8438,38.8505,12200.0
2011-01-18 12:45:00,58.06,58.09,58.04,58.08,25500.0,38.8505,38.8706,38.8372,38.8639,25500.0
2011-01-18 12:50:00,58.08,58.09,58.07,58.08,24600.0,38.8639,38.8706,38.8572,38.8639,24600.0
2011-01-18 12:55:00,58.09,58.1,58.08,58.09,108900.0,38.8706,38.8773,38.8639,38.8706,108900.0
2011-01-18 13:00:00,58.1,58.14,58.1,58.14,6700.0,38.8773,38.9041,38.8773,38.9041,6700.0
2011-01-18 13:05:00,58.13,58.13,58.1,58.1,12900.0,38.8974,38.8974,38.8773,38.8773,12900.0
2011-01-18 13:10:00,58.1,58.11,58.1,58.1,19700.0,38.8773,38.884,38.8773,38.8773,19700.0
2011-01-18 13:15:00,58.11,58.11,58.09,58.1,8500.0,38.884,38.884,38.8706,38.8773,8500.0
2011-01-18 13:20:00,58.09,58.1,58.08,58.1,13000.0,38.8706,38.8773,38.8639,38.8773,13000.0
2011-01-18 13:25:00,58.09,58.1,58.05,58.07,14000.0,38.8706,38.8773,38.8438,38.8572,14000.0
2011-01-18 13:30:00,58.07,58.1,58.07,58.07,11500.0,38.8572,38.8773,38.8572,38.8572,11500.0
2011-01-18 13:35:00,58.08,58.1,58.07,58.07,18000.0,38.8639,38.8773,38.8572,38.8572,18000.0
2011-01-18 13:40:00,58.06,58.09,58.06,58.08,15200.0,38.8505,38.8706,38.8505,38.8639,15200.0
2011-01-18 13:45:00,58.08,58.1,58.08,58.09,18100.0,38.8639,38.8773,38.8639,38.8706,18100.0
2011-01-18 13:50:00,58.09,58.13,58.08,58.13,11900.0,38.8706,38.8974,38.8639,38.8974,11900.0
2011-01-18 13:55:00,58.13,58.13,58.09,58.1,28800.0,38.8974,38.8974,38.8706,38.8773,28800.0
2011-01-18 14:00:00,58.09,58.14,58.09,58.13,25100.0,38.8706,38.9041,38.8706,38.8974,25100.0
2011-01-18 14:05:00,58.12,58.17,58.12,58.16,17200.0,38.8907,38.9241,38.8907,38.9175,17200.0
2011-01-18 14:10:00,58.17,58.19,58.16,58.17,21600.0,38.9241,38.9375,38.9175,38.9241,21600.0
2011-01-18 14:15:00,58.17,58.24,58.17,58.24,52800.0,38.9241,38.971,38.9241,38.971,52800.0
2011-01-18 14:20:00,58.24,58.24,58.17,58.18,21500.0,38.971,38.971,38.9241,38.9308,21500.0
2011-01-18 14:25:00,58.17,58.17,58.15,58.15,18700.0,38.9241,38.9241,38.9108,38.9108,18700.0
2011-01-18 14:30:00,58.15,58.17,58.1,58.1,31500.0,38.9108,38.9241,38.8773,38.8773,31500.0
2011-01-18 14:35:00,58.11,58.14,58.1,58.14,30000.0,38.884,38.9041,38.8773,38.9041,30000.0
2011-01-18 14:40:00,58.14,58.14,58.08,58.1,38700.0,38.9041,38.9041,38.8639,38.8773,38700.0
2011-01-18 14:45:00,58.1,58.1,58.05,58.09,29000.0,38.8773,38.8773,38.8438,38.8706,29000.0
2011-01-18 14:50:00,58.08,58.11,58.08,58.1,19100.0,38.8639,38.884,38.8639,38.8773,19100.0
2011-01-18 14:55:00,58.11,58.14,58.1,58.13,20700.0,38.884,38.9041,38.8773,38.8974,20700.0
2011-01-18 15:00:00,58.13,58.13,58.08,58.1,43500.0,38.8974,38.8974,38.8639,38.8773,43500.0
2011-01-18 15:05:00,58.1,58.11,58.06,58.06,33300.0,38.8773,38.884,38.8505,38.8505,33300.0
2011-01-18 15:10:00,58.05,58.06,58.05,58.06,21600.0,38.8438,38.8505,38.8438,38.8505,21600.0
2011-01-18 15:15:00,58.05,58.09,58.05,58.08,32900.0,38.8438,38.8706,38.8438,38.8639,32900.0
2011-01-18 15:20:00,58.08,58.14,58.08,58.14,27100.0,38.8639,38.9041,38.8639,38.9041,27100.0
2011-01-18 15:25:00,58.13,58.14,58.09,58.11,46200.0,38.8974,38.9041,38.8706,38.884,46200.0
2011-01-18 15:30:00,58.11,58.12,58.08,58.09,44200.0,38.884,38.8907,38.8639,38.8706,44200.0
2011-01-18 15:35:00,58.1,58.13,58.09,58.12,43900.0,38.8773,38.8974,38.8706,38.8907,43900.0
2011-01-18 15:40:00,58.13,58.16,58.11,58.13,44400.0,38.8974,38.9175,38.884,38.8974,44400.0
2011-01-18 15:45:00,58.12,58.13,58.08,58.09,77300.0,38.8907,38.8974,38.8639,38.8706,77300.0
2011-01-18 15:50:00,58.1,58.13,58.1,58.12,55300.0,38.8773,38.8974,38.8773,38.8907,55300.0
2011-01-18 15:55:00,58.11,58.17,58.09,58.09,138700.0,38.884,38.9241,38.8706,38.8706,138700.0
2011-01-19 09:30:00,57.95,58.0,57.86,57.95,104100.0,38.7769,38.8104,38.7167,38.7769,104100.0
2011-01-19 09:35:00,57.95,57.95,57.71,57.76,25300.0,38.7769,38.7769,38.6163,38.6498,25300.0
2011-01-19 09:40:00,57.75,57.8,57.65,57.65,42500.0,38.6431,38.6766,38.5762,38.5762,42500.0
2011-01-19 09:45:00,57.65,57.72,57.64,57.67,43500.0,38.5762,38.623,38.5695,38.5896,43500.0
2011-01-19 09:50:00,57.7,57.79,57.66,57.79,20200.0,38.6096,38.6699,38.5829,38.6699,20200.0
2011-01-19 09:55:00,57.82,57.84,57.74,57.82,26400.0,38.6899,38.7033,38.6364,38.6899,26400.0
2011-01-19 10:00:00,57.82,57.98,57.82,57.97,34700.0,38.6899,38.797,38.6899,38.7903,34700.0
2011-01-19 10:05:00,57.98,58.06,57.97,58.05,45500.0,38.797,38.8505,38.7903,38.8438,45500.0
2011-01-19 10:10:00,58.05,58.14,58.02,58.08,37100.0,38.8438,38.9041,38.8238,38.8639,37100.0
2011-01-19 10:15:00,58.07,58.08,57.99,58.0,20700.0,38.8572,38.8639,38.8037,38.8104,20700.0
2011-01-19 10:20:00,58.01,58.03,57.9,57.9,50300.0,38.8171,38.8305,38.7435,38.7435,50300.0
2011-01-19 10:25:00,57.9,57.95,57.87,57.91,32500.0,38.7435,38.7769,38.7234,38.7502,32500.0
2011-01-19 10:30:00,57.91,57.96,57.89,57.92,30000.0,38.7502,38.7836,38.7368,38.7569,30000.0
2011-01-19 10:35:00,57.91,57.94,57.79,57.82,29100.0,38.7502,38.7702,38.6699,38.6899,29100.0
2011-01-19 10:40:00,57.83,57.86,57.74,57.81,34900.0,38.6966,38.7167,38.6364,38.6833,34900.0
2011-01-19 10:45:00,57.82,57.91,57.82,57.9,22300.0,38.6899,38.7502,38.6899,38.7435,22300.0
2011-01-19 10:50:00,57.9,57.91,57.87,57.89,19300.0,38.7435,38.7502,38.7234,38.7368,19300.0
2011-01-19 10:55:00,57.9,57.92,57.87,57.92,26400.0,38.7435,38.7569,38.7234,38.7569,26400.0
2011-01-19 11:00:00,57.91,57.92,57.86,57.88,22200.0,38.7502,38.7569,38.7167,38.7301,22200.0
2011-01-19 11:05:00,57.88,57.94,57.87,57.9,35700.0,38.7301,38.7702,38.7234,38.7435,35700.0
2011-01-19 11:10:00,57.9,57.93,57.77,57.78,22900.0,38.7435,38.7635,38.6565,38.6632,22900.0
2011-01-19 11:15:00,57.79,57.85,57.79,57.85,13500.0,38.6699,38.71,38.6699,38.71,13500.0
2011-01-19 11:20:00,57.85,57.88,57.85,57.86,18300.0,38.71,38.7301,38.71,38.7167,18300.0
2011-01-19 11:25:00,57.86,57.9,57.86,57.9,51400.0,38.7167,38.7435,38.7167,38.7435,51400.0
2011-01-19 11:30:00,57.89,57.89,57.82,57.85,24700.0,38.7368,38.7368,38.6899,38.71,24700.0
2011-01-19 11:35:00,57.85,57.92,57.85,57.86,23800.0,38.71,38.7569,38.71,38.7167,23800.0
2011-01-19 11:40:00,57.86,57.87,57.79,57.84,17200.0,38.7167,38.7234,38.6699,38.7033,17200.0
2011-01-19 11:45:00,57.84,57.86,57.82,57.83,14600.0,38.7033,38.7167,38.6899,38.6966,14600.0
2011-01-19 11:50:00,57.83,57.84,57.8,57.81,15800.0,38.6966,38.7033,38.6766,38.6833,15800.0
2011-01-19 11:55:00,57.8,57.81,57.7,57.75,16200.0,38.6766,38.6833,38.6096,38.6431,16200.0
2011-01-19 12:00:00,57.76,57.76,57.73,57.74,12400.0,38.6498,38.6498,38.6297,38.6364,12400.0
2011-01-19 12:05:00,57.73,57.78,57.72,57.72,12900.0,38.6297,38.6632,38.623,38.623,12900.0
2011-01-19 12:10:00,57.71,57.83,57.71,57.83,24800.0,38.6163,38.6966,38.6163,38.6966,24800.0
2011-01-19 12:15:00,57.84,57.87,57.79,57.83,69500.0,38.7033,38.7234,38.6699,38.6966,69500.0
2011-01-19 12:20:00,57.83,57.89,57.8,57.8,48200.0,38.6966,38.7368,38.6766,38.6766,48200.0
2011-01-19 12:25:00,57.8,57.83,57.8,57.83,34800.0,38.6766,38.6966,38.6766,38.6966,34800.0
2011-01-19 12:30:00,57.83,57.83,57.79,57.81,63600.0,38.6966,38.6966,38.6699,38.6833,63600.0
2011-01-19 12:35:00,57.81,57.89,57.81,57.89,87200.0,38.6833,38.7368,38.6833,38.7368,87200.0
2011-01-19 12:40:00,57.9,57.9,57.85,57.9,59600.0,38.7435,38.7435,38.71,38.7435,59600.0
2011-01-19 12:45:00,57.9,57.91,57.79,57.81,42000.0,38.7435,38.7502,38.6699,38.6833,42000.0
2011-01-19 12:50:00,57.81,57.89,57.79,57.89,36200.0,38.6833,38.7368,38.6699,38.7368,36200.0
2011-01-19 12:55:00,57.88,57.89,57.85,57.85,14300.0,38.7301,38.7368,38.71,38.71,14300.0
2011-01-19 13:00:00,57.85,57.85,57.77,57.81,33300.0,38.71,38.71,38.6565,38.6833,33300.0
2011-01-19 13:05:00,57.8,57.87,57.78,57.84,39200.0,38.6766,38.7234,38.6632,38.7033,39200.0
2011-01-19 13:10:00,57.84,57.88,57.83,57.84,16900.0,38.7033,38.7301,38.6966,38.7033,16900.0
2011-01-19 13:15:00,57.84,57.84,57.82,57.84,18100.0,38.7033,38.7033,38.6899,38.7033,18100.0
2011-01-19 13:20:00,57.85,57.9,57.83,57.9,25600.0,38.71,38.7435,38.6966,38.7435,25600.0
2011-01-19 13:25:00,57.9,57.96,57.89,57.96,24300.0,38.7435,38.7836,38.7368,38.7836,24300.0
2011-01-19 13:30:00,57.95,58.04,57.95,58.04,23700.0,38.7769,38.8372,38.7769,38.8372,23700.0
2011-01-19 13:35:00,58.04,58.12,58.04,58.11,29900.0,38.8372,38.8907,38.8372,38.884,29900.0
2011-01-19 13:40:00,58.1,58.16,58.08,58.15,42500.0,38.8773,38.9175,38.8639,38.9108,42500.0
2011-01-19 13:45:00,58.15,58.16,58.03,58.04,92300.0,38.9108,38.9175,38.8305,38.8372,92300.0
2011-01-19 13:50:00,58.04,58.04,57.95,57.99,30400.0,38.8372,38.8372,38.7769,38.8037,30400.0
2011-01-19 13:55:00,57.99,58.03,57.97,58.03,40400.0,38.8037,38.8305,38.7903,38.8305,40400.0
2011-01-19 14:00:00,58.03,58.05,57.99,58.01,43400.0,38.8305,38.8438,38.8037,38.8171,43400.0
2011-01-19 14:05:00,58.01,58.09,57.99,58.0,86100.0,38.8171,38.8706,38.8037,38.8104,86100.0
2011-01-19 14:10:00,58.01,58.03,57.98,58.0,34300.0,38.8171,38.8305,38.797,38.8104,34300.0
2011-01-19 14:15:00,57.98,58.01,57.96,57.97,26700.0,38.797,38.8171,38.7836,38.7903,26700.0
2011-01-19 14:20:00,57.96,57.98,57.9,57.95,68000.0,38.7836,38.797,38.7435,38.7769,68000.0
2011-01-19 14:25:00,57.95,58.0,57.94,57.95,44500.0,38.7769,38.8104,38.7702,38.7769,44500.0
2011-01-19 14:30:00,57.95,57.99,57.95,57.99,28200.0,38.7769,38.8037,38.7769,38.8037,28200.0
2011-01-19 14:35:00,57.98,57.99,57.94,57.95,29500.0,38.797,38.8037,38.7702,38.7769,29500.0
2011-01-19 14:40:00,57.95,57.96,57.89,57.9,44900.0,38.7769,38.7836,38.7368,38.7435,44900.0
2011-01-19 14:45:00,57.89,57.89,57.82,57.85,28300.0,38.7368,38.7368,38.6899,38.71,28300.0
2011-01-19 14:50:00,57.84,57.88,57.83,57.85,78200.0,38.7033,38.7301,38.6966,38.71,78200.0
2011-01-19 14:55:00,57.85,57.89,57.83,57.87,40600.0,38.71,38.7368,38.6966,38.7234,40600.0
2011-01-19 15:00:00,57.86,57.91,57.84,57.84,35200.0,38.7167,38.7502,38.7033,38.7033,35200.0
2011-01-19 15:05:00,57.84,57.87,57.83,57.85,64100.0,38.7033,38.7234,38.6966,38.71,64100.0
2011-01-19 15:10:00,57.85,57.86,57.81,57.81,39200.0,38.71,38.7167,38.6833,38.6833,39200.0
2011-01-19 15:15:00,57.81,57.94,57.8,57.94,46800.0,38.6833,38.7702,38.6766,38.7702,46800.0
2011-01-19 15:20:00,57.93,57.94,57.9,57.9,55300.0,38.7635,38.7702,38.7435,38.7435,55300.0
2011-01-19 15:25:00,57.9,57.92,57.87,57.9,147000.0,38.7435,38.7569,38.7234,38.7435,147000.0
2011-01-19 15:30:00,57.9,57.9,57.79,57.87,85300.0,38.7435,38.7435,38.6699,38.7234,85300.0
2011-01-19 15:35:00,57.86,57.94,57.82,57.9,70500.0,38.7167,38.7702,38.6899,38.7435,70500.0
2011-01-19 15:40:00,57.9,57.91,57.85,57.86,96800.0,38.7435,38.7502,38.71,38.7167,96800.0
2011-01-19 15:45:00,57.86,57.9,57.83,57.85,101200.0,38.7167,38.7435,38.6966,38.71,101200.0
2011-01-19 15:50:00,57.84,57.85,57.8,57.81,95000.0,38.7033,38.71,38.6766,38.6833,95000.0
2011-01-19 15:55:00,57.81,57.9,57.76,57.89,174000.0,38.6833,38.7435,38.6498,38.7368,174000.0
2011-01-20 09:30:00,57.67,57.8,57.28,57.32,119400.0,38.5896,38.6766,38.3286,38.3554,119400.0
2011-01-20 09:35:00,57.31,57.33,57.12,57.22,69200.0,38.3487,38.3621,38.2215,38.2885,69200.0
2011-01-20 09:40:00,57.23,57.33,57.16,57.19,73300.0,38.2951,38.3621,38.2483,38.2684,73300.0
2011-01-20 09:45:00,57.18,57.28,57.13,57.21,80600.0,38.2617,38.3286,38.2282,38.2818,80600.0
2011-01-20 09:50:00,57.2,57.31,57.19,57.28,37700.0,38.2751,38.3487,38.2684,38.3286,37700.0
2011-01-20 09:55:00,57.27,57.36,57.19,57.33,29100.0,38.3219,38.3821,38.2684,38.3621,29100.0
2011-01-20 10:00:00,57.33,57.42,57.31,57.35,68100.0,38.3621,38.4223,38.3487,38.3754,68100.0
2011-01-20 10:05:00,57.35,57.35,57.24,57.25,42500.0,38.3754,38.3754,38.3018,38.3085,42500.0
2011-01-20 10:10:00,57.24,57.27,57.21,57.22,50800.0,38.3018,38.3219,38.2818,38.2885,50800.0
2011-01-20 10:15:00,57.22,57.23,57.07,57.08,75400.0,38.2885,38.2951,38.1881,38.1948,75400.0
2011-01-20 10:20:00,57.08,57.11,57.02,57.06,65900.0,38.1948,38.2149,38.1546,38.1814,65900.0
2011-01-20 10:25:00,57.05,57.17,57.0,57.11,61400.0,38.1747,38.255,38.1412,38.2149,61400.0
2011-01-20 10:30:00,57.11,57.13,57.02,57.1,65300.0,38.2149,38.2282,38.1546,38.2082,65300.0
2011-01-20 10:35:00,57.11,57.18,57.06,57.07,81500.0,38.2149,38.2617,38.1814,38.1881,81500.0
2011-01-20 10:40:00,57.07,57.28,57.05,57.28,42600.0,38.1881,38.3286,38.1747,38.3286,42600.0
2011-01-20 10:45:00,57.28,57.28,57.18,57.23,63000.0,38.3286,38.3286,38.2617,38.2951,63000.0
2011-01-20 10:50:00,57.23,57.25,57.05,57.05,52000.0,38.2951,38.3085,38.1747,38.1747,52000.0
2011-01-20 10:55:00,57.08,57.12,57.04,57.09,26000.0,38.1948,38.2215,38.168,38.2015,26000.0
2011-01-20 11:00:00,57.09,57.1,57.05,57.07,29000.0,38.2015,38.2082,38.1747,38.1881,29000.0
2011-01-20 11:05:00,57.08,57.15,57.06,57.06,30700.0,38.1948,38.2416,38.1814,38.1814,30700.0
2011-01-20 11:10:00,57.06,57.09,57.03,57.07,28700.0,38.1814,38.2015,38.1613,38.1881,28700.0
2011-01-20 11:15:00,57.07,57.1,57.05,57.1,52700.0,38.1881,38.2082,38.1747,38.2082,52700.0
2011-01-20 11:20:00,57.07,57.07,57.0,57.05,34200.0,38.1881,38.1881,38.1412,38.1747,34200.0
2011-01-20 11:25:00,57.04,57.04,56.95,56.98,30600.0,38.168,38.168,38.1078,38.1279,30600.0
2011-01-20 11:30:00,56.97,56.99,56.91,56.96,34600.0,38.1212,38.1346,38.081,38.1145,34600.0
2011-01-20 11:35:00,56.97,57.1,56.97,57.1,49000.0,38.1212,38.2082,38.1212,38.2082,49000.0
2011-01-20 11:40:00,57.09,57.1,57.03,57.03,32200.0,38.2015,38.2082,38.1613,38.1613,32200.0
2011-01-20 11:45:00,57.03,57.15,57.03,57.15,63800.0,38.1613,38.2416,38.1613,38.2416,63800.0
2011-01-20 11:50:00,57.14,57.15,57.1,57.13,39900.0,38.2349,38.2416,38.2082,38.2282,39900.0
2011-01-20 11:55:00,57.13,57.27,57.13,57.25,40400.0,38.2282,38.3219,38.2282,38.3085,40400.0
2011-01-20 12:00:00,57.25,57.27,57.14,57.16,44900.0,38.3085,38.3219,38.2349,38.2483,44900.0
2011-01-20 12:05:00,57.17,57.24,57.16,57.16,28200.0,38.255,38.3018,38.2483,38.2483,28200.0
2011-01-20 12:10:00,57.18,57.2,57.13,57.14,15800.0,38.2617,38.2751,38.2282,38.2349,15800.0
2011-01-20 12:15:00,57.14,57.15,57.1,57.15,30300.0,38.2349,38.2416,38.2082,38.2416,30300.0
2011-01-20 12:20:00,57.15,57.2,57.14,57.19,14500.0,38.2416,38.2751,38.2349,38.2684,14500.0
2011-01-20 12:25:00,57.2,57.24,57.16,57.22,27100.0,38.2751,38.3018,38.2483,38.2885,27100.0
2011-01-20 12:30:00,57.21,57.25,57.2,57.21,18900.0,38.2818,38.3085,38.2751,38.2818,18900.0
2011-01-20 12:35:00,57.21,57.25,57.21,57.23,14000.0,38.2818,38.3085,38.2818,38.2951,14000.0
2011-01-20 12:40:00,57.24,57.26,57.2,57.26,16000.0,38.3018,38.3152,38.2751,38.3152,16000.0
2011-01-20 12:45:00,57.26,57.27,57.21,57.25,15000.0,38.3152,38.3219,38.2818,38.3085,15000.0
2011-01-20 12:50:00,57.26,57.27,57.18,57.27,65000.0,38.3152,38.3219,38.2617,38.3219,65000.0
2011-01-20 12:55:00,57.27,57.29,57.21,57.22,18200.0,38.3219,38.3353,38.2818,38.2885,18200.0
2011-01-20 13:00:00,57.22,57.24,57.18,57.2,13100.0,38.2885,38.3018,38.2617,38.2751,13100.0
2011-01-20 13:05:00,57.2,57.23,57.19,57.23,21900.0,38.2751,38.2951,38.2684,38.2951,21900.0
2011-01-20 13:10:00,57.22,57.22,57.17,57.18,18500.0,38.2885,38.2885,38.255,38.2617,18500.0
2011-01-20 13:15:00,57.17,57.24,57.17,57.21,23900.0,38.255,38.3018,38.255,38.2818,23900.0
2011-01-20 13:20:00,57.2,57.21,57.13,57.18,30000.0,38.2751,38.2818,38.2282,38.2617,30000.0
2011-01-20 13:25:00,57.18,57.2,57.17,57.18,11500.0,38.2617,38.2751,38.255,38.2617,11500.0
2011-01-20 13:30:00,57.17,57.22,57.17,57.21,19100.0,38.255,38.2885,38.255,38.2818,19100.0
2011-01-20 13:35:00,57.22,57.22,57.16,57.18,11000.0,38.2885,38.2885,38.2483,38.2617,11000.0
2011-01-20 13:40:00,57.17,57.24,57.16,57.2,29700.0,38.255,38.3018,38.2483,38.2751,29700.0
2011-01-20 13:45:00,57.2,57.22,57.18,57.21,32600.0,38.2751,38.2885,38.2617,38.2818,32600.0
2011-01-20 13:50:00,57.21,57.3,57.21,57.3,33500.0,38.2818,38.342,38.2818,38.342,33500.0
2011-01-20 13:55:00,57.3,57.42,57.26,57.4,44100.0,38.342,38.4223,38.3152,38.4089,44100.0
2011-01-20 14:00:00,57.39,57.39,57.32,57.36,37900.0,38.4022,38.4022,38.3554,38.3821,37900.0
2011-01-20 14:05:00,57.36,57.44,57.35,57.41,25300.0,38.3821,38.4357,38.3754,38.4156,25300.0
2011-01-20 14:10:00,57.42,57.56,57.4,57.55,66000.0,38.4223,38.516,38.4089,38.5093,66000.0
2011-01-20 14:15:00,57.55,57.61,57.54,57.61,127500.0,38.5093,38.5494,38.5026,38.5494,127500.0
2011-01-20 14:20:00,57.61,57.65,57.57,57.63,48700.0,38.5494,38.5762,38.5227,38.5628,48700.0
2011-01-20 14:25:00,57.62,57.64,57.57,57.58,64900.0,38.5561,38.5695,38.5227,38.5293,64900.0
2011-01-20 14:30:00,57.58,57.66,57.57,57.63,34800.0,38.5293,38.5829,38.5227,38.5628,34800.0
2011-01-20 14:35:00,57.63,57.63,57.56,57.59,29700.0,38.5628,38.5628,38.516,38.536,29700.0
2011-01-20 14:40:00,57.6,57.67,57.57,57.63,55300.0,38.5427,38.5896,38.5227,38.5628,55300.0
2011-01-20 14:45:00,57.63,57.63,57.55,57.56,27000.0,38.5628,38.5628,38.5093,38.516,27000.0
2011-01-20 14:50:00,57.56,57.56,57.51,57.52,27100.0,38.516,38.516,38.4825,38.4892,27100.0
2011-01-20 14:55:00,57.52,57.55,57.47,57.49,28200.0,38.4892,38.5093,38.4557,38.4691,28200.0
2011-01-20 15:00:00,57.5,57.51,57.43,57.46,30200.0,38.4758,38.4825,38.429,38.4491,30200.0
2011-01-20 15:05:00,57.45,57.46,57.4,57.4,19900.0,38.4424,38.4491,38.4089,38.4089,19900.0
2011-01-20 15:10:00,57.4,57.46,57.39,57.42,19600.0,38.4089,38.4491,38.4022,38.4223,19600.0
2011-01-20 15:15:00,57.41,57.42,57.35,57.35,48200.0,38.4156,38.4223,38.3754,38.3754,48200.0
2011-01-20 15:20:00,57.35,57.4,57.33,57.38,26400.0,38.3754,38.4089,38.3621,38.3955,26400.0
2011-01-20 15:25:00,57.38,57.4,57.28,57.32,40000.0,38.3955,38.4089,38.3286,38.3554,40000.0
2011-01-20 15:30:00,57.32,57.38,57.29,57.34,45600.0,38.3554,38.3955,38.3353,38.3688,45600.0
2011-01-20 15:35:00,57.35,57.42,57.3,57.4,70000.0,38.3754,38.4223,38.342,38.4089,70000.0
2011-01-20 15:40:00,57.4,57.48,57.35,57.44,95500.0,38.4089,38.4624,38.3754,38.4357,95500.0
2011-01-20 15:45:00,57.43,57.44,57.31,57.37,110300.0,38.429,38.4357,38.3487,38.3888,110300.0
2011-01-20 15:50:00,57.37,57.47,57.36,57.44,106500.0,38.3888,38.4557,38.3821,38.4357,106500.0
2011-01-20 15:55:00,57.43,57.52,57.38,57.52,216800.0,38.429,38.4892,38.3955,38.4892,216800.0
2011-01-21 09:30:00,57.95,58.13,57.95,58.11,496400.0,38.7769,38.8974,38.7769,38.884,496400.0
2011-01-21 09:35:00,58.1,58.17,58.05,58.11,46600.0,38.8773,38.9241,38.8438,38.884,46600.0
2011-01-21 09:40:00,58.11,58.23,58.06,58.1,27600.0,38.884,38.9643,38.8505,38.8773,27600.0
2011-01-21 09:45:00,58.1,58.27,58.06,58.22,58400.0,38.8773,38.9911,38.8505,38.9576,58400.0
2011-01-21 09:50:00,58.22,58.24,57.95,57.96,65100.0,38.9576,38.971,38.7769,38.7836,65100.0
2011-01-21 09:55:00,57.96,58.11,57.95,58.06,81100.0,38.7836,38.884,38.7769,38.8505,81100.0
2011-01-21 10:00:00,58.07,58.12,58.0,58.1,74100.0,38.8572,38.8907,38.8104,38.8773,74100.0
2011-01-21 10:05:00,58.1,58.11,58.04,58.11,26000.0,38.8773,38.884,38.8372,38.884,26000.0
2011-01-21 10:10:00,58.1,58.14,58.09,58.1,20400.0,38.8773,38.9041,38.8706,38.8773,20400.0
2011-01-21 10:15:00,58.09,58.13,58.07,58.09,33000.0,38.8706,38.8974,38.8572,38.8706,33000.0
2011-01-21 10:20:00,58.1,58.13,57.85,57.88,71800.0,38.8773,38.8974,38.71,38.7301,71800.0
2011-01-21 10:25:00,57.88,57.97,57.88,57.93,25900.0,38.7301,38.7903,38.7301,38.7635,25900.0
2011-01-21 10:30:00,57.93,57.93,57.82,57.83,34900.0,38.7635,38.7635,38.6899,38.6966,34900.0
2011-01-21 10:35:00,57.83,57.87,57.8,57.8,40200.0,38.6966,38.7234,38.6766,38.6766,40200.0
2011-01-21 10:40:00,57.81,57.88,57.76,57.88,36800.0,38.6833,38.7301,38.6498,38.7301,36800.0
2011-01-21 10:45:00,57.88,58.0,57.84,57.85,77400.0,38.7301,38.8104,38.7033,38.71,77400.0
2011-01-21 10:50:00,57.86,57.95,57.84,57.84,32400.0,38.7167,38.7769,38.7033,38.7033,32400.0
2011-01-21 10:55:00,57.83,57.92,57.77,57.92,59500.0,38.6966,38.7569,38.6565,38.7569,59500.0
2011-01-21 11:00:00,57.92,58.03,57.89,57.97,32300.0,38.7569,38.8305,38.7368,38.7903,32300.0
2011-01-21 11:05:00,57.95,57.96,57.83,57.89,23800.0,38.7769,38.7836,38.6966,38.7368,23800.0
2011-01-21 11:10:00,57.88,57.91,57.85,57.9,17200.0,38.7301,38.7502,38.71,38.7435,17200.0
2011-01-21 11:15:00,57.89,57.89,57.81,57.82,17700.0,38.7368,38.7368,38.6833,38.6899,17700.0
2011-01-21 11:20:00,57.82,57.9,57.81,57.86,37100.0,38.6899,38.7435,38.6833,38.7167,37100.0
2011-01-21 11:25:00,57.86,57.89,57.81,57.85,21900.0,38.7167,38.7368,38.6833,38.71,21900.0
2011-01-21 11:30:00,57.85,57.91,57.85,57.85,24200.0,38.71,38.7502,38.71,38.71,24200.0
2011-01-21 11:35:00,57.85,57.86,57.67,57.69,34300.0,38.71,38.7167,38.5896,38.603,34300.0
2011-01-21 11:40:00,57.69,57.69,57.58,57.6,22600.0,38.603,38.603,38.5293,38.5427,22600.0
2011-01-21 11:45:00,57.62,57.69,57.56,57.69,18500.0,38.5561,38.603,38.516,38.603,18500.0
2011-01-21 11:50:00,57.69,57.72,57.58,57.6,31000.0,38.603,38.623,38.5293,38.5427,31000.0
2011-01-21 11:55:00,57.6,57.72,57.6,57.71,23300.0,38.5427,38.623,38.5427,38.6163,23300.0
2011-01-21 12:00:00,57.71,57.71,57.62,57.62,9400.0,38.6163,38.6163,38.5561,38.5561,9400.0
2011-01-21 12:05:00,57.62,57.72,57.6,57.72,14100.0,38.5561,38.623,38.5427,38.623,14100.0
2011-01-21 12:10:00,57.72,57.73,57.68,57.7,24100.0,38.623,38.6297,38.5963,38.6096,24100.0
2011-01-21 12:15:00,57.7,57.73,57.67,57.72,46300.0,38.6096,38.6297,38.5896,38.623,46300.0
2011-01-21 12:20:00,57.72,57.73,57.69,57.69,23700.0,38.623,38.6297,38.603,38.603,23700.0
2011-01-21 12:25:00,57.69,57.69,57.65,57.67,11600.0,38.603,38.603,38.5762,38.5896,11600.0
2011-01-21 12:30:00,57.67,57.67,57.56,57.56,24400.0,38.5896,38.5896,38.516,38.516,24400.0
2011-01-21 12:35:00,57.56,57.58,57.54,57.54,24200.0,38.516,38.5293,38.5026,38.5026,24200.0
2011-01-21 12:40:00,57.55,57.57,57.42,57.44,33800.0,38.5093,38.5227,38.4223,38.4357,33800.0
2011-01-21 12:45:00,57.43,57.53,57.39,57.53,20100.0,38.429,38.4959,38.4022,38.4959,20100.0
2011-01-21 12:50:00,57.54,57.6,57.53,57.58,13200.0,38.5026,38.5427,38.4959,38.5293,13200.0
2011-01-21 12:55:00,57.58,57.61,57.55,57.61,12400.0,38.5293,38.5494,38.5093,38.5494,12400.0
2011-01-21 13:00:00,57.6,57.6,57.53,57.53,12000.0,38.5427,38.5427,38.4959,38.4959,12000.0
2011-01-21 13:05:00,57.53,57.54,57.49,57.5,24000.0,38.4959,38.5026,38.4691,38.4758,24000.0
2011-01-21 13:10:00,57.5,57.5,57.45,57.47,34400.0,38.4758,38.4758,38.4424,38.4557,34400.0
2011-01-21 13:15:00,57.46,57.49,57.43,57.48,41900.0,38.4491,38.4691,38.429,38.4624,41900.0
2011-01-21 13:20:00,57.48,57.5,57.47,57.47,31400.0,38.4624,38.4758,38.4557,38.4557,31400.0
2011-01-21 13:25:00,57.48,57.49,57.43,57.45,30700.0,38.4624,38.4691,38.429,38.4424,30700.0
2011-01-21 13:30:00,57.46,57.51,57.46,57.51,24300.0,38.4491,38.4825,38.4491,38.4825,24300.0
2011-01-21 13:35:00,57.51,57.55,57.51,57.55,38400.0,38.4825,38.5093,38.4825,38.5093,38400.0
2011-01-21 13:40:00,57.56,57.59,57.54,57.54,23500.0,38.516,38.536,38.5026,38.5026,23500.0
2011-01-21 13:45:00,57.55,57.59,57.54,57.56,13100.0,38.5093,38.536,38.5026,38.516,13100.0
2011-01-21 13:50:00,57.56,57.6,57.56,57.6,18000.0,38.516,38.5427,38.516,38.5427,18000.0
2011-01-21 13:55:00,57.6,57.65,57.57,57.65,16900.0,38.5427,38.5762,38.5227,38.5762,16900.0
2011-01-21 14:00:00,57.64,57.67,57.59,57.63,25900.0,38.5695,38.5896,38.536,38.5628,25900.0
2011-01-21 14:05:00,57.62,57.69,57.61,57.67,45200.0,38.5561,38.603,38.5494,38.5896,45200.0
2011-01-21 14:10:00,57.66,57.67,57.58,57.58,31200.0,38.5829,38.5896,38.5293,38.5293,31200.0
2011-01-21 14:15:00,57.57,57.57,57.51,57.54,30600.0,38.5227,38.5227,38.4825,38.5026,30600.0
2011-01-21 14:20:00,57.54,57.54,57.51,57.53,25100.0,38.5026,38.5026,38.4825,38.4959,25100.0
2011-01-21 14:25:00,57.54,57.55,57.5,57.52,31200.0,38.5026,38.5093,38.4758,38.4892,31200.0
2011-01-21 14:30:00,57.51,57.61,57.5,57.61,33900.0,38.4825,38.5494,38.4758,38.5494,33900.0
2011-01-21 14:35:00,57.61,57.65,57.58,57.6,23400.0,38.5494,38.5762,38.5293,38.5427,23400.0
2011-01-21 14:40:00,57.61,57.61,57.54,57.55,36100.0,38.5494,38.5494,38.5026,38.5093,36100.0
2011-01-21 14:45:00,57.54,57.57,57.53,57.57,34500.0,38.5026,38.5227,38.4959,38.5227,34500.0
2011-01-21 14:50:00,57.57,57.62,57.56,57.6,17900.0,38.5227,38.5561,38.516,38.5427,17900.0
2011-01-21 14:55:00,57.61,57.63,57.59,57.59,20200.0,38.5494,38.5628,38.536,38.536,20200.0
2011-01-21 15:00:00,57.6,57.65,57.59,57.65,41300.0,38.5427,38.5762,38.536,38.5762,41300.0
2011-01-21 15:05:00,57.65,57.7,57.63,57.7,30900.0,38.5762,38.6096,38.5628,38.6096,30900.0
2011-01-21 15:10:00,57.7,57.72,57.68,57.68,18400.0,38.6096,38.623,38.5963,38.5963,18400.0
2011-01-21 15:15:00,57.69,57.7,57.63,57.63,36400.0,38.603,38.6096,38.5628,38.5628,36400.0
2011-01-21 15:20:00,57.63,57.63,57.57,57.57,42700.0,38.5628,38.5628,38.5227,38.5227,42700.0
2011-01-21 15:25:00,57.58,57.63,57.56,57.56,29200.0,38.5293,38.5628,38.516,38.516,29200.0
2011-01-21 15:30:00,57.57,57.57,57.51,57.54,42600.0,38.5227,38.5227,38.4825,38.5026,42600.0
2011-01-21 15:35:00,57.55,57.55,57.47,57.53,37900.0,38.5093,38.5093,38.4557,38.4959,37900.0
2011-01-21 15:40:00,57.54,57.56,57.49,57.51,41800.0,38.5026,38.516,38.4691,38.4825,41800.0
2011-01-21 15:45:00,57.51,57.56,57.45,57.5,91800.0,38.4825,38.516,38.4424,38.4758,91800.0
2011-01-21 15:50:00,57.49,57.53,57.42,57.45,65500.0,38.4691,38.4959,38.4223,38.4424,65500.0
2011-01-21 15:55:00,57.45,57.53,57.4,57.53,128900.0,38.4424,38.4959,38.4089,38.4959,128900.0
2011-01-24 09:30:00,57.49,57.58,57.32,57.58,46900.0,38.4691,38.5293,38.3554,38.5293,46900.0
2011-01-24 09:35:00,57.59,57.83,57.57,57.7,27200.0,38.536,38.6966,38.5227,38.6096,27200.0
2011-01-24 09:40:00,57.71,57.71,57.55,57.63,20000.0,38.6163,38.6163,38.5093,38.5628,20000.0
2011-01-24 09:45:00,57.63,57.8,57.62,57.65,24800.0,38.5628,38.6766,38.5561,38.5762,24800.0
2011-01-24 09:50:00,57.66,57.75,57.64,57.64,34400.0,38.5829,38.6431,38.5695,38.5695,34400.0
2011-01-24 09:55:00,57.64,57.66,57.54,57.62,32400.0,38.5695,38.5829,38.5026,38.5561,32400.0
2011-01-24 10:00:00,57.59,57.65,57.52,57.6,25900.0,38.536,38.5762,38.4892,38.5427,25900.0
2011-01-24 10:05:00,57.58,57.65,57.54,57.6,20500.0,38.5293,38.5762,38.5026,38.5427,20500.0
2011-01-24 10:10:00,57.6,57.66,57.55,57.56,22600.0,38.5427,38.5829,38.5093,38.516,22600.0
2011-01-24 10:15:00,57.58,57.63,57.44,57.5,65300.0,38.5293,38.5628,38.4357,38.4758,65300.0
2011-01-24 10:20:00,57.51,57.56,57.49,57.51,66100.0,38.4825,38.516,38.4691,38.4825,66100.0
2011-01-24 10:25:00,57.51,57.59,57.5,57.56,80500.0,38.4825,38.536,38.4758,38.516,80500.0
2011-01-24 10:30:00,57.56,57.58,57.47,57.53,32000.0,38.516,38.5293,38.4557,38.4959,32000.0
2011-01-24 10:35:00,57.53,57.58,57.51,57.53,18700.0,38.4959,38.5293,38.4825,38.4959,18700.0
2011-01-24 10:40:00,57.53,57.58,57.52,57.55,25400.0,38.4959,38.5293,38.4892,38.5093,25400.0
2011-01-24 10:45:00,57.56,57.58,57.45,57.46,23700.0,38.516,38.5293,38.4424,38.4491,23700.0
2011-01-24 10:50:00,57.45,57.55,57.45,57.54,56400.0,38.4424,38.5093,38.4424,38.5026,56400.0
2011-01-24 10:55:00,57.54,57.55,57.52,57.54,24500.0,38.5026,38.5093,38.4892,38.5026,24500.0
2011-01-24 11:00:00,57.54,57.55,57.53,57.55,32200.0,38.5026,38.5093,38.4959,38.5093,32200.0
2011-01-24 11:05:00,57.55,57.58,57.54,57.58,38800.0,38.5093,38.5293,38.5026,38.5293,38800.0
2011-01-24 11:10:00,57.58,57.6,57.55,57.6,16700.0,38.5293,38.5427,38.5093,38.5427,16700.0
2011-01-24 11:15:00,57.59,57.59,57.54,57.56,21000.0,38.536,38.536,38.5026,38.516,21000.0
2011-01-24 11:20:00,57.56,57.6,57.54,57.59,21300.0,38.516,38.5427,38.5026,38.536,21300.0
2011-01-24 11:25:00,57.59,57.65,57.59,57.62,27100.0,38.536,38.5762,38.536,38.5561,27100.0
2011-01-24 11:30:00,57.62,57.74,57.62,57.7,24100.0,38.5561,38.6364,38.5561,38.6096,24100.0
2011-01-24 11:35:00,57.69,57.74,57.64,57.65,20100.0,38.603,38.6364,38.5695,38.5762,20100.0
2011-01-24 11:40:00,57.65,57.71,57.64,57.67,33700.0,38.5762,38.6163,38.5695,38.5896,33700.0
2011-01-24 11:45:00,57.68,57.72,57.67,57.71,43000.0,38.5963,38.623,38.5896,38.6163,43000.0
2011-01-24 11:50:00,57.71,57.75,57.69,57.69,23200.0,38.6163,38.6431,38.603,38.603,23200.0
2011-01-24 11:55:00,57.69,57.75,57.68,57.72,22200.0,38.603,38.6431,38.5963,38.623,22200.0
2011-01-24 12:00:00,57.72,57.74,57.68,57.69,23500.0,38.623,38.6364,38.5963,38.603,23500.0
2011-01-24 12:05:00,57.7,57.77,57.7,57.73,24600.0,38.6096,38.6565,38.6096,38.6297,24600.0
2011-01-24 12:10:00,57.74,57.75,57.68,57.69,23700.0,38.6364,38.6431,38.5963,38.603,23700.0
2011-01-24 12:15:00,57.69,57.76,57.68,57.75,16700.0,38.603,38.6498,38.5963,38.6431,16700.0
2011-01-24 12:20:00,57.76,57.8,57.71,57.71,18300.0,38.6498,38.6766,38.6163,38.6163,18300.0
2011-01-24 12:25:00,57.7,57.7,57.66,57.68,11900.0,38.6096,38.6096,38.5829,38.5963,11900.0
2011-01-24 12:30:00,57.68,57.74,57.67,57.71,16800.0,38.5963,38.6364,38.5896,38.6163,16800.0
2011-01-24 12:35:00,57.7,57.71,57.68,57.7,12500.0,38.6096,38.6163,38.5963,38.6096,12500.0
2011-01-24 12:40:00,57.69,57.71,57.68,57.71,23600.0,38.603,38.6163,38.5963,38.6163,23600.0
2011-01-24 12:45:00,57.71,57.73,57.7,57.72,19300.0,38.6163,38.6297,38.6096,38.623,19300.0
2011-01-24 12:50:00,57.72,57.74,57.7,57.74,18100.0,38.623,38.6364,38.6096,38.6364,18100.0
2011-01-24 12:55:00,57.74,57.78,57.73,57.73,13100.0,38.6364,38.6632,38.6297,38.6297,13100.0
2011-01-24 13:00:00,57.73,57.76,57.73,57.76,12900.0,38.6297,38.6498,38.6297,38.6498,12900.0
2011-01-24 13:05:00,57.76,57.86,57.76,57.84,23500.0,38.6498,38.7167,38.6498,38.7033,23500.0
2011-01-24 13:10:00,57.84,57.86,57.82,57.83,15200.0,38.7033,38.7167,38.6899,38.6966,15200.0
2011-01-24 13:15:00,57.82,57.89,57.82,57.85,17700.0,38.6899,38.7368,38.6899,38.71,17700.0
2011-01-24 13:20:00,57.85,57.94,57.84,57.92,15800.0,38.71,38.7702,38.7033,38.7569,15800.0
2011-01-24 13:25:00,57.92,57.95,57.91,57.92,16500.0,38.7569,38.7769,38.7502,38.7569,16500.0
2011-01-24 13:30:00,57.92,57.94,57.87,57.92,28800.0,38.7569,38.7702,38.7234,38.7569,28800.0
2011-01-24 13:35:00,57.92,57.94,57.89,57.91,19700.0,38.7569,38.7702,38.7368,38.7502,19700.0
2011-01-24 13:40:00,57.91,57.95,57.89,57.94,20800.0,38.7502,38.7769,38.7368,38.7702,20800.0
2011-01-24 13:45:00,57.94,57.99,57.91,57.99,16000.0,38.7702,38.8037,38.7502,38.8037,16000.0
2011-01-24 13:50:00,57.99,57.99,57.92,57.97,18600.0,38.8037,38.8037,38.7569,38.7903,18600.0
2011-01-24 13:55:00,57.97,57.98,57.93,57.94,25600.0,38.7903,38.797,38.7635,38.7702,25600.0
2011-01-24 14:00:00,57.93,57.94,57.89,57.91,27800.0,38.7635,38.7702,38.7368,38.7502,27800.0
2011-01-24 14:05:00,57.91,57.95,57.9,57.93,53300.0,38.7502,38.7769,38.7435,38.7635,53300.0
2011-01-24 14:10:00,57.94,57.96,57.94,57.94,24000.0,38.7702,38.7836,38.7702,38.7702,24000.0
2011-01-24 14:15:00,57.95,58.01,57.95,57.98,46300.0,38.7769,38.8171,38.7769,38.797,46300.0
2011-01-24 14:20:00,57.98,58.0,57.95,58.0,54200.0,38.797,38.8104,38.7769,38.8104,54200.0
2011-01-24 14:25:00,58.0,58.03,57.99,58.01,68800.0,38.8104,38.8305,38.8037,38.8171,68800.0
2011-01-24 14:30:00,58.02,58.07,58.01,58.07,24000.0,38.8238,38.8572,38.8171,38.8572,24000.0
2011-01-24 14:35:00,58.06,58.09,58.05,58.09,21600.0,38.8505,38.8706,38.8438,38.8706,21600.0
2011-01-24 14:40:00,58.08,58.14,58.08,58.14,26000.0,38.8639,38.9041,38.8639,38.9041,26000.0
2011-01-24 14:45:00,58.13,58.14,58.1,58.1,30400.0,38.8974,38.9041,38.8773,38.8773,30400.0
2011-01-24 14:50:00,58.1,58.14,58.04,58.08,33900.0,38.8773,38.9041,38.8372,38.8639,33900.0
2011-01-24 14:55:00,58.08,58.09,58.04,58.08,25900.0,38.8639,38.8706,38.8372,38.8639,25900.0
2011-01-24 15:00:00,58.06,58.07,58.02,58.03,17300.0,38.8505,38.8572,38.8238,38.8305,17300.0
2011-01-24 15:05:00,58.03,58.06,58.01,58.05,28800.0,38.8305,38.8505,38.8171,38.8438,28800.0
2011-01-24 15:10:00,58.05,58.06,57.97,57.97,23800.0,38.8438,38.8505,38.7903,38.7903,23800.0
2011-01-24 15:15:00,57.96,58.01,57.91,58.0,54200.0,38.7836,38.8171,38.7502,38.8104,54200.0
2011-01-24 15:20:00,57.99,58.01,57.93,58.0,39600.0,38.8037,38.8171,38.7635,38.8104,39600.0
2011-01-24 15:25:00,58.0,58.01,57.92,57.92,46500.0,38.8104,38.8171,38.7569,38.7569,46500.0
2011-01-24 15:30:00,57.92,57.96,57.92,57.94,39400.0,38.7569,38.7836,38.7569,38.7702,39400.0
2011-01-24 15:35:00,57.95,58.01,57.95,57.99,36500.0,38.7769,38.8171,38.7769,38.8037,36500.0
2011-01-24 15:40:00,57.99,58.0,57.96,57.99,36400.0,38.8037,38.8104,38.7836,38.8037,36400.0
2011-01-24 15:45:00,57.99,58.0,57.92,57.95,64600.0,38.8037,38.8104,38.7569,38.7769,64600.0
2011-01-24 15:50:00,57.95,57.97,57.93,57.94,50300.0,38.7769,38.7903,38.7635,38.7702,50300.0
2011-01-24 15:55:00,57.95,58.02,57.94,58.0,78700.0,38.7769,38.8238,38.7702,38.8104,78700.0
2011-01-25 09:30:00,57.86,58.02,57.79,58.0,92700.0,38.7167,38.8238,38.6699,38.8104,92700.0
2011-01-25 09:35:00,58.02,58.07,57.89,57.95,40900.0,38.8238,38.8572,38.7368,38.7769,40900.0
2011-01-25 09:40:00,57.9,57.91,57.76,57.87,28200.0,38.7435,38.7502,38.6498,38.7234,28200.0
2011-01-25 09:45:00,57.87,57.96,57.79,57.96,41900.0,38.7234,38.7836,38.6699,38.7836,41900.0
2011-01-25 09:50:00,57.97,58.02,57.94,58.0,22000.0,38.7903,38.8238,38.7702,38.8104,22000.0
2011-01-25 09:55:00,58.01,58.06,57.92,58.06,41700.0,38.8171,38.8505,38.7569,38.8505,41700.0
2011-01-25 10:00:00,58.04,58.14,57.95,58.01,48600.0,38.8372,38.9041,38.7769,38.8171,48600.0
2011-01-25 10:05:00,58.0,58.08,57.97,58.07,35800.0,38.8104,38.8639,38.7903,38.8572,35800.0
2011-01-25 10:10:00,58.05,58.13,58.01,58.06,29200.0,38.8438,38.8974,38.8171,38.8505,29200.0
2011-01-25 10:15:00,58.06,58.06,57.85,57.92,24700.0,38.8505,38.8505,38.71,38.7569,24700.0
2011-01-25 10:20:00,57.92,57.98,57.88,57.91,20600.0,38.7569,38.797,38.7301,38.7502,20600.0
2011-01-25 10:25:00,57.9,58.01,57.89,57.93,20700.0,38.7435,38.8171,38.7368,38.7635,20700.0
2011-01-25 10:30:00,57.93,57.98,57.89,57.97,33300.0,38.7635,38.797,38.7368,38.7903,33300.0
2011-01-25 10:35:00,57.97,58.05,57.94,57.94,28100.0,38.7903,38.8438,38.7702,38.7702,28100.0
2011-01-25 10:40:00,57.94,58.07,57.94,58.02,18400.0,38.7702,38.8572,38.7702,38.8238,18400.0
2011-01-25 10:45:00,58.02,58.02,57.94,57.98,19900.0,38.8238,38.8238,38.7702,38.797,19900.0
2011-01-25 10:50:00,57.97,58.08,57.96,58.06,15000.0,38.7903,38.8639,38.7836,38.8505,15000.0
2011-01-25 10:55:00,58.06,58.09,58.03,58.03,17500.0,38.8505,38.8706,38.8305,38.8305,17500.0
2011-01-25 11:00:00,58.03,58.06,57.87,57.87,21200.0,38.8305,38.8505,38.7234,38.7234,21200.0
2011-01-25 11:05:00,57.87,57.9,57.83,57.84,16400.0,38.7234,38.7435,38.6966,38.7033,16400.0
2011-01-25 11:10:00,57.83,57.83,57.63,57.63,47400.0,38.6966,38.6966,38.5628,38.5628,47400.0
2011-01-25 11:15:00,57.63,57.67,57.58,57.67,28400.0,38.5628,38.5896,38.5293,38.5896,28400.0
2011-01-25 11:20:00,57.67,57.67,57.57,57.63,37000.0,38.5896,38.5896,38.5227,38.5628,37000.0
2011-01-25 11:25:00,57.63,57.64,57.6,57.64,26800.0,38.5628,38.5695,38.5427,38.5695,26800.0
2011-01-25 11:30:00,57.64,57.68,57.57,57.67,48100.0,38.5695,38.5963,38.5227,38.5896,48100.0
2011-01-25 11:35:00,57.66,57.71,57.64,57.7,30700.0,38.5829,38.6163,38.5695,38.6096,30700.0
2011-01-25 11:40:00,57.69,57.7,57.67,57.68,10700.0,38.603,38.6096,38.5896,38.5963,10700.0
2011-01-25 11:45:00,57.68,57.69,57.62,57.63,9500.0,38.5963,38.603,38.5561,38.5628,9500.0
2011-01-25 11:50:00,57.63,57.69,57.61,57.69,16700.0,38.5628,38.603,38.5494,38.603,16700.0
2011-01-25 11:55:00,57.7,57.72,57.66,57.7,8300.0,38.6096,38.623,38.5829,38.6096,8300.0
2011-01-25 12:00:00,57.69,57.78,57.69,57.75,13900.0,38.603,38.6632,38.603,38.6431,13900.0
2011-01-25 12:05:00,57.76,57.78,57.74,57.74,9600.0,38.6498,38.6632,38.6364,38.6364,9600.0
2011-01-25 12:10:00,57.75,57.84,57.75,57.84,13000.0,38.6431,38.7033,38.6431,38.7033,13000.0
2011-01-25 12:15:00,57.84,57.87,57.8,57.8,10000.0,38.7033,38.7234,38.6766,38.6766,10000.0
2011-01-25 12:20:00,57.8,57.87,57.8,57.86,14400.0,38.6766,38.7234,38.6766,38.7167,14400.0
2011-01-25 12:25:00,57.86,57.94,57.85,57.87,19000.0,38.7167,38.7702,38.71,38.7234,19000.0
2011-01-25 12:30:00,57.85,57.93,57.85,57.86,7800.0,38.71,38.7635,38.71,38.7167,7800.0
2011-01-25 12:35:00,57.87,57.92,57.85,57.91,24200.0,38.7234,38.7569,38.71,38.7502,24200.0
2011-01-25 12:40:00,57.91,57.97,57.91,57.97,17000.0,38.7502,38.7903,38.7502,38.7903,17000.0
2011-01-25 12:45:00,57.97,57.98,57.94,57.97,11900.0,38.7903,38.797,38.7702,38.7903,11900.0
2011-01-25 12:50:00,57.96,58.01,57.93,57.93,15600.0,38.7836,38.8171,38.7635,38.7635,15600.0
2011-01-25 12:55:00,57.93,57.94,57.86,57.93,15800.0,38.7635,38.7702,38.7167,38.7635,15800.0
2011-01-25 13:00:00,57.92,57.96,57.9,57.92,26500.0,38.7569,38.7836,38.7435,38.7569,26500.0
2011-01-25 13:05:00,57.91,57.94,57.89,57.91,8500.0,38.7502,38.7702,38.7368,38.7502,8500.0
2011-01-25 13:10:00,57.92,57.97,57.91,57.97,14000.0,38.7569,38.7903,38.7502,38.7903,14000.0
2011-01-25 13:15:00,57.96,57.97,57.93,57.96,8900.0,38.7836,38.7903,38.7635,38.7836,8900.0
2011-01-25 13:20:00,57.96,57.96,57.83,57.85,12900.0,38.7836,38.7836,38.6966,38.71,12900.0
2011-01-25 13:25:00,57.84,57.84,57.79,57.83,14600.0,38.7033,38.7033,38.6699,38.6966,14600.0
2011-01-25 13:30:00,57.83,57.84,57.81,57.83,8400.0,38.6966,38.7033,38.6833,38.6966,8400.0
2011-01-25 13:35:00,57.83,57.87,57.79,57.86,8700.0,38.6966,38.7234,38.6699,38.7167,8700.0
2011-01-25 13:40:00,57.85,57.9,57.85,57.87,5900.0,38.71,38.7435,38.71,38.7234,5900.0
2011-01-25 13:45:00,57.87,57.91,57.86,57.89,5700.0,38.7234,38.7502,38.7167,38.7368,5700.0
2011-01-25 13:50:00,57.88,57.93,57.88,57.91,7700.0,38.7301,38.7635,38.7301,38.7502,7700.0
2011-01-25 13:55:00,57.91,57.91,57.84,57.84,5500.0,38.7502,38.7502,38.7033,38.7033,5500.0
2011-01-25 14:00:00,57.83,57.83,57.73,57.76,20700.0,38.6966,38.6966,38.6297,38.6498,20700.0
2011-01-25 14:05:00,57.75,57.79,57.71,57.77,24300.0,38.6431,38.6699,38.6163,38.6565,24300.0
2011-01-25 14:10:00,57.77,57.78,57.69,57.69,30400.0,38.6565,38.6632,38.603,38.603,30400.0
2011-01-25 14:15:00,57.69,57.72,57.62,57.67,28000.0,38.603,38.623,38.5561,38.5896,28000.0
2011-01-25 14:20:00,57.66,57.71,57.61,57.61,24200.0,38.5829,38.6163,38.5494,38.5494,24200.0
2011-01-25 14:25:00,57.64,57.71,57.62,57.7,36200.0,38.5695,38.6163,38.5561,38.6096,36200.0
2011-01-25 14:30:00,57.7,57.73,57.66,57.71,18200.0,38.6096,38.6297,38.5829,38.6163,18200.0
2011-01-25 14:35:00,57.71,57.8,57.7,57.78,28300.0,38.6163,38.6766,38.6096,38.6632,28300.0
2011-01-25 14:40:00,57.78,57.81,57.71,57.72,20400.0,38.6632,38.6833,38.6163,38.623,20400.0
2011-01-25 14:45:00,57.72,57.81,57.67,57.69,26500.0,38.623,38.6833,38.5896,38.603,26500.0
2011-01-25 14:50:00,57.68,57.73,57.62,57.71,24100.0,38.5963,38.6297,38.5561,38.6163,24100.0
2011-01-25 14:55:00,57.72,57.74,57.69,57.74,14100.0,38.623,38.6364,38.603,38.6364,14100.0
2011-01-25 15:00:00,57.73,57.8,57.71,57.8,23700.0,38.6297,38.6766,38.6163,38.6766,23700.0
2011-01-25 15:05:00,57.81,57.82,57.74,57.76,38800.0,38.6833,38.6899,38.6364,38.6498,38800.0
2011-01-25 15:10:00,57.75,57.82,57.72,57.79,41600.0,38.6431,38.6899,38.623,38.6699,41600.0
2011-01-25 15:15:00,57.8,57.87,57.78,57.87,40700.0,38.6766,38.7234,38.6632,38.7234,40700.0
2011-01-25 15:20:00,57.86,58.0,57.85,57.95,61900.0,38.7167,38.8104,38.71,38.7769,61900.0
2011-01-25 15:25:00,57.95,58.04,57.94,58.02,40700.0,38.7769,38.8372,38.7702,38.8238,40700.0
2011-01-25 15:30:00,58.02,58.02,57.88,57.91,46600.0,38.8238,38.8238,38.7301,38.7502,46600.0
2011-01-25 15:35:00,57.9,57.95,57.87,57.92,50300.0,38.7435,38.7769,38.7234,38.7569,50300.0
2011-01-25 15:40:00,57.92,58.05,57.9,58.05,45700.0,38.7569,38.8438,38.7435,38.8438,45700.0
2011-01-25 15:45:00,58.06,58.15,58.02,58.07,59500.0,38.8505,38.9108,38.8238,38.8572,59500.0
2011-01-25 15:50:00,58.08,58.15,58.04,58.14,78200.0,38.8639,38.9108,38.8372,38.9041,78200.0
2011-01-25 15:55:00,58.14,58.17,58.1,58.15,130100.0,38.9041,38.9241,38.8773,38.9108,130100.0
2011-01-26 09:30:00,58.24,58.78,58.24,58.78,132600.0,38.971,39.3323,38.971,39.3323,132600.0
2011-01-26 09:35:00,58.78,58.9,58.75,58.85,113700.0,39.3323,39.4126,39.3122,39.3792,113700.0
2011-01-26 09:40:00,58.85,58.97,58.77,58.89,94800.0,39.3792,39.4595,39.3256,39.4059,94800.0
2011-01-26 09:45:00,58.87,58.9,58.73,58.9,90400.0,39.3925,39.4126,39.2989,39.4126,90400.0
2011-01-26 09:50:00,58.9,58.91,58.8,58.88,84400.0,39.4126,39.4193,39.3457,39.3992,84400.0
2011-01-26 09:55:00,58.85,58.89,58.81,58.84,148100.0,39.3792,39.4059,39.3524,39.3725,148100.0
2011-01-26 10:00:00,58.85,59.57,58.84,59.27,370600.0,39.3792,39.8609,39.3725,39.6602,370600.0
2011-01-26 10:05:00,59.27,59.34,59.11,59.23,64700.0,39.6602,39.707,39.5531,39.6334,64700.0
2011-01-26 10:10:00,59.24,59.54,59.16,59.41,106500.0,39.6401,39.8409,39.5866,39.7539,106500.0
2011-01-26 10:15:00,59.41,59.52,59.26,59.4,191800.0,39.7539,39.8275,39.6535,39.7472,191800.0
2011-01-26 10:20:00,59.4,59.69,59.37,59.64,141100.0,39.7472,39.9412,39.7271,39.9078,141100.0
2011-01-26 10:25:00,59.64,59.65,59.41,59.52,81400.0,39.9078,39.9145,39.7539,39.8275,81400.0
2011-01-26 10:30:00,59.51,59.54,59.41,59.53,128100.0,39.8208,39.8409,39.7539,39.8342,128100.0
2011-01-26 10:35:00,59.53,59.54,59.42,59.43,31900.0,39.8342,39.8409,39.7606,39.7673,31900.0
2011-01-26 10:40:00,59.44,59.53,59.39,59.51,85400.0,39.774,39.8342,39.7405,39.8208,85400.0
2011-01-26 10:45:00,59.51,59.64,59.5,59.58,56500.0,39.8208,39.9078,39.8141,39.8676,56500.0
2011-01-26 10:50:00,59.57,59.61,59.45,59.45,55500.0,39.8609,39.8877,39.7806,39.7806,55500.0
2011-01-26 10:55:00,59.45,59.45,59.25,59.37,72100.0,39.7806,39.7806,39.6468,39.7271,72100.0
2011-01-26 11:00:00,59.36,59.38,59.31,59.34,61100.0,39.7204,39.7338,39.687,39.707,61100.0
2011-01-26 11:05:00,59.35,59.4,59.34,59.36,35200.0,39.7137,39.7472,39.707,39.7204,35200.0
2011-01-26 11:10:00,59.36,59.4,59.33,59.38,69900.0,39.7204,39.7472,39.7004,39.7338,69900.0
2011-01-26 11:15:00,59.38,59.38,59.05,59.05,61300.0,39.7338,39.7338,39.513,39.513,61300.0
2011-01-26 11:20:00,59.05,59.06,58.85,58.89,155300.0,39.513,39.5197,39.3792,39.4059,155300.0
2011-01-26 11:25:00,58.89,58.91,58.86,58.88,51600.0,39.4059,39.4193,39.3859,39.3992,51600.0
2011-01-26 11:30:00,58.86,58.94,58.84,58.85,41400.0,39.3859,39.4394,39.3725,39.3792,41400.0
2011-01-26 11:35:00,58.86,59.0,58.85,58.88,40600.0,39.3859,39.4795,39.3792,39.3992,40600.0
2011-01-26 11:40:00,58.88,59.1,58.88,59.02,63100.0,39.3992,39.5464,39.3992,39.4929,63100.0
2011-01-26 11:45:00,59.03,59.09,59.01,59.06,28300.0,39.4996,39.5398,39.4862,39.5197,28300.0
2011-01-26 11:50:00,59.05,59.15,59.03,59.05,45000.0,39.513,39.5799,39.4996,39.513,45000.0
2011-01-26 11:55:00,59.05,59.08,59.0,59.01,28200.0,39.513,39.5331,39.4795,39.4862,28200.0
2011-01-26 12:00:00,59.0,59.02,58.95,58.96,43800.0,39.4795,39.4929,39.4461,39.4528,43800.0
2011-01-26 12:05:00,58.97,59.09,58.96,59.05,44200.0,39.4595,39.5398,39.4528,39.513,44200.0
2011-01-26 12:10:00,59.05,59.09,59.04,59.09,15900.0,39.513,39.5398,39.5063,39.5398,15900.0
2011-01-26 12:15:00,59.08,59.09,58.95,58.95,31500.0,39.5331,39.5398,39.4461,39.4461,31500.0
2011-01-26 12:20:00,58.96,58.98,58.95,58.97,31200.0,39.4528,39.4662,39.4461,39.4595,31200.0
2011-01-26 12:25:00,58.97,58.98,58.9,58.91,25200.0,39.4595,39.4662,39.4126,39.4193,25200.0
2011-01-26 12:30:00,58.9,58.91,58.88,58.9,26000.0,39.4126,39.4193,39.3992,39.4126,26000.0
2011-01-26 12:35:00,58.9,58.92,58.88,58.92,15800.0,39.4126,39.426,39.3992,39.426,15800.0
2011-01-26 12:40:00,58.91,58.94,58.9,58.92,20300.0,39.4193,39.4394,39.4126,39.426,20300.0
2011-01-26 12:45:00,58.92,58.94,58.9,58.94,7400.0,39.426,39.4394,39.4126,39.4394,7400.0
2011-01-26 12:50:00,58.94,58.96,58.87,58.91,93200.0,39.4394,39.4528,39.3925,39.4193,93200.0
2011-01-26 12:55:00,58.91,58.98,58.9,58.93,55400.0,39.4193,39.4662,39.4126,39.4327,55400.0
2011-01-26 13:00:00,58.93,58.96,58.87,58.91,36300.0,39.4327,39.4528,39.3925,39.4193,36300.0
2011-01-26 13:05:00,58.92,58.94,58.88,58.94,55100.0,39.426,39.4394,39.3992,39.4394,55100.0
2011-01-26 13:10:00,58.95,58.99,58.9,58.93,35500.0,39.4461,39.4728,39.4126,39.4327,35500.0
2011-01-26 13:15:00,58.93,59.0,58.93,58.96,42100.0,39.4327,39.4795,39.4327,39.4528,42100.0
2011-01-26 13:20:00,58.96,59.0,58.95,58.99,34700.0,39.4528,39.4795,39.4461,39.4728,34700.0
2011-01-26 13:25:00,59.0,59.03,58.95,58.96,48400.0,39.4795,39.4996,39.4461,39.4528,48400.0
2011-01-26 13:30:00,58.97,58.97,58.95,58.96,10600.0,39.4595,39.4595,39.4461,39.4528,10600.0
2011-01-26 13:35:00,58.96,58.98,58.93,58.93,25800.0,39.4528,39.4662,39.4327,39.4327,25800.0
2011-01-26 13:40:00,58.93,58.96,58.93,58.93,15700.0,39.4327,39.4528,39.4327,39.4327,15700.0
2011-01-26 13:45:00,58.94,58.94,58.9,58.92,14400.0,39.4394,39.4394,39.4126,39.426,14400.0
2011-01-26 13:50:00,58.92,58.94,58.88,58.88,18000.0,39.426,39.4394,39.3992,39.3992,18000.0
2011-01-26 13:55:00,58.87,58.88,58.81,58.81,18800.0,39.3925,39.3992,39.3524,39.3524,18800.0
2011-01-26 14:00:00,58.81,58.81,58.77,58.78,31200.0,39.3524,39.3524,39.3256,39.3323,31200.0
2011-01-26 14:05:00,58.78,58.79,58.77,58.78,24600.0,39.3323,39.339,39.3256,39.3323,24600.0
2011-01-26 14:10:00,58.77,58.8,58.77,58.79,24000.0,39.3256,39.3457,39.3256,39.339,24000.0
2011-01-26 14:15:00,58.79,58.93,58.74,58.82,62500.0,39.339,39.4327,39.3056,39.3591,62500.0
2011-01-26 14:20:00,58.82,58.82,58.63,58.72,49900.0,39.3591,39.3591,39.232,39.2922,49900.0
2011-01-26 14:25:00,58.74,58.79,58.63,58.7,34900.0,39.3056,39.339,39.232,39.2788,34900.0
2011-01-26 14:30:00,58.71,58.78,58.66,58.73,38900.0,39.2855,39.3323,39.252,39.2989,38900.0
2011-01-26 14:35:00,58.76,59.01,58.74,58.98,265900.0,39.3189,39.4862,39.3056,39.4662,265900.0
2011-01-26 14:40:00,58.99,59.28,58.98,59.25,363400.0,39.4728,39.6669,39.4662,39.6468,363400.0
2011-01-26 14:45:00,59.28,59.29,59.1,59.1,192800.0,39.6669,39.6736,39.5464,39.5464,192800.0
2011-01-26 14:50:00,59.1,59.19,59.03,59.18,99600.0,39.5464,39.6067,39.4996,39.6,99600.0
2011-01-26 14:55:00,59.17,59.38,59.08,59.38,93500.0,39.5933,39.7338,39.5331,39.7338,93500.0
2011-01-26 15:00:00,59.36,59.4,59.29,59.4,77900.0,39.7204,39.7472,39.6736,39.7472,77900.0
2011-01-26 15:05:00,59.39,59.43,59.29,59.39,65300.0,39.7405,39.7673,39.6736,39.7405,65300.0
2011-01-26 15:10:00,59.38,59.47,59.34,59.4,68000.0,39.7338,39.794,39.707,39.7472,68000.0
2011-01-26 15:15:00,59.41,59.42,59.22,59.23,65200.0,39.7539,39.7606,39.6267,39.6334,65200.0
2011-01-26 15:20:00,59.23,59.28,59.19,59.2,51900.0,39.6334,39.6669,39.6067,39.6134,51900.0
2011-01-26 15:25:00,59.21,59.23,59.16,59.22,40900.0,39.6201,39.6334,39.5866,39.6267,40900.0
2011-01-26 15:30:00,59.2,59.2,59.09,59.09,83400.0,39.6134,39.6134,39.5398,39.5398,83400.0
2011-01-26 15:35:00,59.1,59.11,59.0,59.05,85000.0,39.5464,39.5531,39.4795,39.513,85000.0
2011-01-26 15:40:00,59.04,59.13,59.04,59.09,87100.0,39.5063,39.5665,39.5063,39.5398,87100.0
2011-01-26 15:45:00,59.1,59.24,59.09,59.24,154600.0,39.5464,39.6401,39.5398,39.6401,154600.0
2011-01-26 15:50:00,59.24,59.25,59.17,59.22,148900.0,39.6401,39.6468,39.5933,39.6267,148900.0
2011-01-26 15:55:00,59.21,59.21,59.01,59.09,429800.0,39.6201,39.6201,39.4862,39.5398,429800.0
2011-01-27 09:30:00,58.92,59.01,58.89,58.93,58800.0,39.426,39.4862,39.4059,39.4327,58800.0
2011-01-27 09:35:00,58.94,59.02,58.8,58.98,32400.0,39.4394,39.4929,39.3457,39.4662,32400.0
2011-01-27 09:40:00,58.97,59.14,58.91,59.06,29000.0,39.4595,39.5732,39.4193,39.5197,29000.0
2011-01-27 09:45:00,59.09,59.11,59.01,59.09,29000.0,39.5398,39.5531,39.4862,39.5398,29000.0
2011-01-27 09:50:00,59.08,59.12,58.95,58.96,41800.0,39.5331,39.5598,39.4461,39.4528,41800.0
2011-01-27 09:55:00,58.97,58.97,58.85,58.9,83300.0,39.4595,39.4595,39.3792,39.4126,83300.0
2011-01-27 10:00:00,58.9,58.99,58.79,58.83,35500.0,39.4126,39.4728,39.339,39.3658,35500.0
2011-01-27 10:05:00,58.83,58.83,58.74,58.75,26800.0,39.3658,39.3658,39.3056,39.3122,26800.0
2011-01-27 10:10:00,58.75,58.77,58.67,58.68,35300.0,39.3122,39.3256,39.2587,39.2654,35300.0
2011-01-27 10:15:00,58.68,58.72,58.66,58.69,34700.0,39.2654,39.2922,39.252,39.2721,34700.0
2011-01-27 10:20:00,58.7,58.71,58.58,58.6,86000.0,39.2788,39.2855,39.1985,39.2119,86000.0
2011-01-27 10:25:00,58.6,58.63,58.57,58.62,53400.0,39.2119,39.232,39.1918,39.2253,53400.0
2011-01-27 10:30:00,58.62,58.86,58.62,58.77,47700.0,39.2253,39.3859,39.2253,39.3256,47700.0
2011-01-27 10:35:00,58.76,58.83,58.73,58.74,54500.0,39.3189,39.3658,39.2989,39.3056,54500.0
2011-01-27 10:40:00,58.75,58.81,58.72,58.77,106200.0,39.3122,39.3524,39.2922,39.3256,106200.0
2011-01-27 10:45:00,58.77,58.87,58.74,58.81,41100.0,39.3256,39.3925,39.3056,39.3524,41100.0
2011-01-27 10:50:00,58.81,58.86,58.79,58.8,32200.0,39.3524,39.3859,39.339,39.3457,32200.0
2011-01-27 10:55:00,58.79,59.02,58.79,58.97,102300.0,39.339,39.4929,39.339,39.4595,102300.0
2011-01-27 11:00:00,58.99,59.01,58.9,58.91,59700.0,39.4728,39.4862,39.4126,39.4193,59700.0
2011-01-27 11:05:00,58.9,58.93,58.78,58.78,78200.0,39.4126,39.4327,39.3323,39.3323,78200.0
2011-01-27 11:10:00,58.78,58.82,58.74,58.74,44800.0,39.3323,39.3591,39.3056,39.3056,44800.0
2011-01-27 11:15:00,58.75,58.79,58.66,58.69,85600.0,39.3122,39.339,39.252,39.2721,85600.0
2011-01-27 11:20:00,58.68,58.73,58.62,58.63,64700.0,39.2654,39.2989,39.2253,39.232,64700.0
2011-01-27 11:25:00,58.63,58.66,58.57,58.63,68700.0,39.232,39.252,39.1918,39.232,68700.0
2011-01-27 11:30:00,58.65,58.76,58.64,58.71,52100.0,39.2453,39.3189,39.2386,39.2855,52100.0
2011-01-27 11:35:00,58.7,58.75,58.67,58.72,42500.0,39.2788,39.3122,39.2587,39.2922,42500.0
2011-01-27 11:40:00,58.71,58.74,58.68,58.71,48400.0,39.2855,39.3056,39.2654,39.2855,48400.0
2011-01-27 11:45:00,58.71,58.71,58.63,58.65,38400.0,39.2855,39.2855,39.232,39.2453,38400.0
2011-01-27 11:50:00,58.65,58.65,58.57,58.58,33000.0,39.2453,39.2453,39.1918,39.1985,33000.0
2011-01-27 11:55:00,58.58,58.72,58.56,58.67,43700.0,39.1985,39.2922,39.1851,39.2587,43700.0
2011-01-27 12:00:00,58.68,58.8,58.67,58.78,31600.0,39.2654,39.3457,39.2587,39.3323,31600.0
2011-01-27 12:05:00,58.78,58.8,58.72,58.72,16300.0,39.3323,39.3457,39.2922,39.2922,16300.0
2011-01-27 12:10:00,58.73,58.82,58.73,58.8,143800.0,39.2989,39.3591,39.2989,39.3457,143800.0
2011-01-27 12:15:00,58.8,58.8,58.75,58.78,51100.0,39.3457,39.3457,39.3122,39.3323,51100.0
2011-01-27 12:20:00,58.79,58.8,58.75,58.76,40400.0,39.339,39.3457,39.3122,39.3189,40400.0
2011-01-27 12:25:00,58.77,58.78,58.72,58.74,30400.0,39.3256,39.3323,39.2922,39.3056,30400.0
2011-01-27 12:30:00,58.75,58.75,58.68,58.7,30700.0,39.3122,39.3122,39.2654,39.2788,30700.0
2011-01-27 12:35:00,58.7,58.74,58.68,58.68,49100.0,39.2788,39.3056,39.2654,39.2654,49100.0
2011-01-27 12:40:00,58.69,58.8,58.65,58.8,32500.0,39.2721,39.3457,39.2453,39.3457,32500.0
2011-01-27 12:45:00,58.8,58.85,58.74,58.75,35900.0,39.3457,39.3792,39.3056,39.3122,35900.0
2011-01-27 12:50:00,58.76,58.76,58.68,58.68,43200.0,39.3189,39.3189,39.2654,39.2654,43200.0
2011-01-27 12:55:00,58.69,58.74,58.64,58.73,37400.0,39.2721,39.3056,39.2386,39.2989,37400.0
2011-01-27 13:00:00,58.73,58.77,58.68,58.69,33200.0,39.2989,39.3256,39.2654,39.2721,33200.0
2011-01-27 13:05:00,58.7,58.7,58.65,58.65,23200.0,39.2788,39.2788,39.2453,39.2453,23200.0
2011-01-27 13:10:00,58.66,58.68,58.65,58.67,24700.0,39.252,39.2654,39.2453,39.2587,24700.0
2011-01-27 13:15:00,58.67,58.81,58.66,58.75,29400.0,39.2587,39.3524,39.252,39.3122,29400.0
2011-01-27 13:20:00,58.75,58.75,58.67,58.72,17900.0,39.3122,39.3122,39.2587,39.2922,17900.0
2011-01-27 13:25:00,58.73,58.75,58.66,58.66,51300.0,39.2989,39.3122,39.252,39.252,51300.0
2011-01-27 13:30:00,58.67,58.67,58.56,58.59,65300.0,39.2587,39.2587,39.1851,39.2052,65300.0
2011-01-27 13:35:00,58.59,58.59,58.5,58.52,48000.0,39.2052,39.2052,39.145,39.1583,48000.0
2011-01-27 13:40:00,58.52,58.56,58.51,58.55,48800.0,39.1583,39.1851,39.1517,39.1784,48800.0
2011-01-27 13:45:00,58.56,58.6,58.54,58.59,24600.0,39.1851,39.2119,39.1717,39.2052,24600.0
2011-01-27 13:50:00,58.59,58.61,58.55,58.55,27600.0,39.2052,39.2186,39.1784,39.1784,27600.0
2011-01-27 13:55:00,58.55,58.64,58.55,58.62,18800.0,39.1784,39.2386,39.1784,39.2253,18800.0
2011-01-27 14:00:00,58.63,58.66,58.58,58.65,22700.0,39.232,39.252,39.1985,39.2453,22700.0
2011-01-27 14:05:00,58.66,58.66,58.61,58.62,20500.0,39.252,39.252,39.2186,39.2253,20500.0
2011-01-27 14:10:00,58.63,58.66,58.6,58.63,27400.0,39.232,39.252,39.2119,39.232,27400.0
2011-01-27 14:15:00,58.62,58.64,58.61,58.62,20600.0,39.2253,39.2386,39.2186,39.2253,20600.0
2011-01-27 14:20:00,58.61,58.62,58.59,58.59,21300.0,39.2186,39.2253,39.2052,39.2052,21300.0
2011-01-27 14:25:00,58.6,58.63,58.54,58.54,38400.0,39.2119,39.232,39.1717,39.1717,38400.0
2011-01-27 14:30:00,58.55,58.57,58.54,58.55,27000.0,39.1784,39.1918,39.1717,39.1784,27000.0
2011-01-27 14:35:00,58.54,58.62,58.52,58.61,59700.0,39.1717,39.2253,39.1583,39.2186,59700.0
2011-01-27 14:40:00,58.61,58.64,58.59,58.6,67300.0,39.2186,39.2386,39.2052,39.2119,67300.0
2011-01-27 14:45:00,58.61,58.67,58.6,58.67,36800.0,39.2186,39.2587,39.2119,39.2587,36800.0
2011-01-27 14:50:00,58.67,58.67,58.59,58.63,28800.0,39.2587,39.2587,39.2052,39.232,28800.0
2011-01-27 14:55:00,58.62,58.7,58.62,58.67,30300.0,39.2253,39.2788,39.2253,39.2587,30300.0
2011-01-27 15:00:00,58.66,58.67,58.59,58.61,41200.0,39.252,39.2587,39.2052,39.2186,41200.0
2011-01-27 15:05:00,58.6,58.64,58.59,58.63,41600.0,39.2119,39.2386,39.2052,39.232,41600.0
2011-01-27 15:10:00,58.63,58.65,58.62,58.62,22300.0,39.232,39.2453,39.2253,39.2253,22300.0
2011-01-27 15:15:00,58.62,58.63,58.58,58.6,54100.0,39.2253,39.232,39.1985,39.2119,54100.0
2011-01-27 15:20:00,58.6,58.63,58.59,58.6,55800.0,39.2119,39.232,39.2052,39.2119,55800.0
2011-01-27 15:25:00,58.6,58.64,58.59,58.61,47500.0,39.2119,39.2386,39.2052,39.2186,47500.0
2011-01-27 15:30:00,58.62,58.69,58.61,58.63,117300.0,39.2253,39.2721,39.2186,39.232,117300.0
2011-01-27 15:35:00,58.62,58.66,58.6,58.61,72400.0,39.2253,39.252,39.2119,39.2186,72400.0
2011-01-27 15:40:00,58.62,58.62,58.54,58.59,107800.0,39.2253,39.2253,39.1717,39.2052,107800.0
2011-01-27 15:45:00,58.59,58.61,58.55,58.57,103800.0,39.2052,39.2186,39.1784,39.1918,103800.0
2011-01-27 15:50:00,58.58,58.61,58.5,58.52,95300.0,39.1985,39.2186,39.145,39.1583,95300.0
2011-01-27 15:55:00,58.52,58.53,58.46,58.5,178300.0,39.1583,39.165,39.1182,39.145,178300.0
2011-01-28 09:30:00,58.63,58.82,58.58,58.74,94600.0,39.232,39.3591,39.1985,39.3056,94600.0
2011-01-28 09:35:00,58.74,58.8,58.66,58.75,46400.0,39.3056,39.3457,39.252,39.3122,46400.0
2011-01-28 09:40:00,58.74,58.77,58.7,58.75,41400.0,39.3056,39.3256,39.2788,39.3122,41400.0
2011-01-28 09:45:00,58.75,58.85,58.69,58.82,126700.0,39.3122,39.3792,39.2721,39.3591,126700.0
2011-01-28 09:50:00,58.83,58.84,58.67,58.68,66400.0,39.3658,39.3725,39.2587,39.2654,66400.0
2011-01-28 09:55:00,58.68,58.71,58.56,58.63,91400.0,39.2654,39.2855,39.1851,39.232,91400.0
2011-01-28 10:00:00,58.63,58.63,58.42,58.44,101700.0,39.232,39.232,39.0914,39.1048,101700.0
2011-01-28 10:05:00,58.44,58.45,58.32,58.42,32600.0,39.1048,39.1115,39.0245,39.0914,32600.0
2011-01-28 10:10:00,58.42,58.43,58.15,58.2,115300.0,39.0914,39.0981,38.9108,38.9442,115300.0
2011-01-28 10:15:00,58.21,58.46,58.21,58.39,59500.0,38.9509,39.1182,38.9509,39.0714,59500.0
2011-01-28 10:20:00,58.38,58.38,58.1,58.21,42100.0,39.0647,39.0647,38.8773,38.9509,42100.0
2011-01-28 10:25:00,58.2,58.34,58.2,58.21,28300.0,38.9442,39.0379,38.9442,38.9509,28300.0
2011-01-28 10:30:00,58.2,58.26,58.08,58.08,58000.0,38.9442,38.9844,38.8639,38.8639,58000.0
2011-01-28 10:35:00,58.08,58.2,58.07,58.2,48900.0,38.8639,38.9442,38.8572,38.9442,48900.0
2011-01-28 10:40:00,58.2,58.22,58.15,58.19,64000.0,38.9442,38.9576,38.9108,38.9375,64000.0
2011-01-28 10:45:00,58.19,58.2,57.97,58.12,60800.0,38.9375,38.9442,38.7903,38.8907,60800.0
2011-01-28 10:50:00,58.14,58.15,57.93,58.09,40700.0,38.9041,38.9108,38.7635,38.8706,40700.0
2011-01-28 10:55:00,58.1,58.12,57.98,58.0,37400.0,38.8773,38.8907,38.797,38.8104,37400.0
2011-01-28 11:00:00,57.98,58.0,57.88,57.93,45100.0,38.797,38.8104,38.7301,38.7635,45100.0
2011-01-28 11:05:00,57.95,57.96,57.8,57.84,58800.0,38.7769,38.7836,38.6766,38.7033,58800.0
2011-01-28 11:10:00,57.83,57.91,57.79,57.81,44500.0,38.6966,38.7502,38.6699,38.6833,44500.0
2011-01-28 11:15:00,57.81,57.98,57.76,57.97,49700.0,38.6833,38.797,38.6498,38.7903,49700.0
2011-01-28 11:20:00,57.99,58.03,57.97,58.0,34800.0,38.8037,38.8305,38.7903,38.8104,34800.0
2011-01-28 11:25:00,58.0,58.02,57.84,57.84,35000.0,38.8104,38.8238,38.7033,38.7033,35000.0
2011-01-28 11:30:00,57.83,57.87,57.66,57.67,56600.0,38.6966,38.7234,38.5829,38.5896,56600.0
2011-01-28 11:35:00,57.67,57.7,57.62,57.68,39600.0,38.5896,38.6096,38.5561,38.5963,39600.0
2011-01-28 11:40:00,57.7,57.71,57.47,57.51,48800.0,38.6096,38.6163,38.4557,38.4825,48800.0
2011-01-28 11:45:00,57.53,57.55,57.43,57.47,56400.0,38.4959,38.5093,38.429,38.4557,56400.0
2011-01-28 11:50:00,57.48,57.52,57.35,57.51,69900.0,38.4624,38.4892,38.3754,38.4825,69900.0
2011-01-28 11:55:00,57.51,57.56,57.41,57.47,45200.0,38.4825,38.516,38.4156,38.4557,45200.0
2011-01-28 12:00:00,57.47,57.47,57.23,57.35,69900.0,38.4557,38.4557,38.2951,38.3754,69900.0
2011-01-28 12:05:00,57.33,57.45,57.31,57.44,56000.0,38.3621,38.4424,38.3487,38.4357,56000.0
2011-01-28 12:10:00,57.42,57.51,57.41,57.42,25300.0,38.4223,38.4825,38.4156,38.4223,25300.0
2011-01-28 12:15:00,57.43,57.59,57.43,57.53,42000.0,38.429,38.536,38.429,38.4959,42000.0
2011-01-28 12:20:00,57.53,57.55,57.45,57.48,39600.0,38.4959,38.5093,38.4424,38.4624,39600.0
2011-01-28 12:25:00,57.47,57.52,57.45,57.46,36800.0,38.4557,38.4892,38.4424,38.4491,36800.0
2011-01-28 12:30:00,57.45,57.57,57.43,57.5,27500.0,38.4424,38.5227,38.429,38.4758,27500.0
2011-01-28 12:35:00,57.5,57.52,57.47,57.49,23000.0,38.4758,38.4892,38.4557,38.4691,23000.0
2011-01-28 12:40:00,57.5,57.54,57.46,57.47,39400.0,38.4758,38.5026,38.4491,38.4557,39400.0
2011-01-28 12:45:00,57.47,57.5,57.41,57.44,46600.0,38.4557,38.4758,38.4156,38.4357,46600.0
2011-01-28 12:50:00,57.44,57.45,57.37,57.37,39300.0,38.4357,38.4424,38.3888,38.3888,39300.0
2011-01-28 12:55:00,57.39,57.39,57.29,57.32,27500.0,38.4022,38.4022,38.3353,38.3554,27500.0
2011-01-28 13:00:00,57.32,57.34,57.26,57.27,49100.0,38.3554,38.3688,38.3152,38.3219,49100.0
2011-01-28 13:05:00,57.27,57.27,57.08,57.08,82700.0,38.3219,38.3219,38.1948,38.1948,82700.0
2011-01-28 13:10:00,57.07,57.2,57.06,57.13,54200.0,38.1881,38.2751,38.1814,38.2282,54200.0
2011-01-28 13:15:00,57.13,57.19,57.09,57.15,34200.0,38.2282,38.2684,38.2015,38.2416,34200.0
2011-01-28 13:20:00,57.15,57.16,56.93,56.98,114100.0,38.2416,38.2483,38.0944,38.1279,114100.0
2011-01-28 13:25:00,57.0,57.05,56.92,56.98,100000.0,38.1412,38.1747,38.0877,38.1279,100000.0
2011-01-28 13:30:00,56.99,57.11,56.99,57.04,37700.0,38.1346,38.2149,38.1346,38.168,37700.0
2011-01-28 13:35:00,57.04,57.04,56.93,56.98,42600.0,38.168,38.168,38.0944,38.1279,42600.0
2011-01-28 13:40:00,56.98,57.05,56.9,56.98,52100.0,38.1279,38.1747,38.0743,38.1279,52100.0
2011-01-28 13:45:00,56.97,57.07,56.95,57.07,42300.0,38.1212,38.1881,38.1078,38.1881,42300.0
2011-01-28 13:50:00,57.08,57.1,57.05,57.06,28300.0,38.1948,38.2082,38.1747,38.1814,28300.0
2011-01-28 13:55:00,57.07,57.2,57.05,57.18,40200.0,38.1881,38.2751,38.1747,38.2617,40200.0
2011-01-28 14:00:00,57.18,57.32,57.18,57.31,26500.0,38.2617,38.3554,38.2617,38.3487,26500.0
2011-01-28 14:05:00,57.31,57.36,57.24,57.29,35500.0,38.3487,38.3821,38.3018,38.3353,35500.0
2011-01-28 14:10:00,57.27,57.31,57.24,57.29,34000.0,38.3219,38.3487,38.3018,38.3353,34000.0
2011-01-28 14:15:00,57.29,57.35,57.23,57.3,35600.0,38.3353,38.3754,38.2951,38.342,35600.0
2011-01-28 14:20:00,57.31,57.36,57.26,57.31,40200.0,38.3487,38.3821,38.3152,38.3487,40200.0
2011-01-28 14:25:00,57.31,57.31,57.25,57.26,30500.0,38.3487,38.3487,38.3085,38.3152,30500.0
2011-01-28 14:30:00,57.27,57.31,57.26,57.29,31400.0,38.3219,38.3487,38.3152,38.3353,31400.0
2011-01-28 14:35:00,57.3,57.33,57.21,57.22,44800.0,38.342,38.3621,38.2818,38.2885,44800.0
2011-01-28 14:40:00,57.23,57.31,57.22,57.25,33100.0,38.2951,38.3487,38.2885,38.3085,33100.0
2011-01-28 14:45:00,57.26,57.28,57.2,57.25,67300.0,38.3152,38.3286,38.2751,38.3085,67300.0
2011-01-28 14:50:00,57.25,57.32,57.18,57.19,45500.0,38.3085,38.3554,38.2617,38.2684,45500.0
2011-01-28 14:55:00,57.2,57.21,57.1,57.21,60200.0,38.2751,38.2818,38.2082,38.2818,60200.0
2011-01-28 15:00:00,57.21,57.21,57.11,57.17,71400.0,38.2818,38.2818,38.2149,38.255,71400.0
2011-01-28 15:05:00,57.18,57.21,57.08,57.1,57600.0,38.2617,38.2818,38.1948,38.2082,57600.0
2011-01-28 15:10:00,57.1,57.16,57.03,57.15,44000.0,38.2082,38.2483,38.1613,38.2416,44000.0
2011-01-28 15:15:00,57.16,57.18,57.09,57.14,55900.0,38.2483,38.2617,38.2015,38.2349,55900.0
2011-01-28 15:20:00,57.13,57.15,56.97,57.05,72100.0,38.2282,38.2416,38.1212,38.1747,72100.0
2011-01-28 15:25:00,57.05,57.05,56.9,56.93,81300.0,38.1747,38.1747,38.0743,38.0944,81300.0
2011-01-28 15:30:00,56.93,56.98,56.87,56.93,71800.0,38.0944,38.1279,38.0543,38.0944,71800.0
2011-01-28 15:35:00,56.94,56.97,56.88,56.9,95600.0,38.1011,38.1212,38.0609,38.0743,95600.0
2011-01-28 15:40:00,56.9,56.97,56.84,56.96,128100.0,38.0743,38.1212,38.0342,38.1145,128100.0
2011-01-28 15:45:00,56.96,57.03,56.89,56.91,208400.0,38.1145,38.1613,38.0676,38.081,208400.0
2011-01-28 15:50:00,56.91,56.96,56.85,56.95,155900.0,38.081,38.1145,38.0409,38.1078,155900.0
2011-01-28 15:55:00,56.95,57.01,56.93,56.95,230000.0,38.1078,38.1479,38.0944,38.1078,230000.0
2011-01-31 09:30:00,57.32,57.51,57.11,57.33,111500.0,38.3554,38.4825,38.2149,38.3621,111500.0
2011-01-31 09:35:00,57.32,57.62,57.31,57.57,134800.0,38.3554,38.5561,38.3487,38.5227,134800.0
2011-01-31 09:40:00,57.56,57.8,57.36,57.78,108200.0,38.516,38.6766,38.3821,38.6632,108200.0
2011-01-31 09:45:00,57.78,57.78,57.51,57.52,88400.0,38.6632,38.6632,38.4825,38.4892,88400.0
2011-01-31 09:50:00,57.54,57.62,57.47,57.56,63900.0,38.5026,38.5561,38.4557,38.516,63900.0
2011-01-31 09:55:00,57.57,57.66,57.49,57.57,129600.0,38.5227,38.5829,38.4691,38.5227,129600.0
2011-01-31 10:00:00,57.56,57.59,57.5,57.56,78800.0,38.516,38.536,38.4758,38.516,78800.0
2011-01-31 10:05:00,57.57,57.68,57.46,57.46,54100.0,38.5227,38.5963,38.4491,38.4491,54100.0
2011-01-31 10:10:00,57.44,57.53,57.4,57.42,108700.0,38.4357,38.4959,38.4089,38.4223,108700.0
2011-01-31 10:15:00,57.42,57.49,57.4,57.45,44200.0,38.4223,38.4691,38.4089,38.4424,44200.0
2011-01-31 10:20:00,57.47,57.55,57.45,57.55,48700.0,38.4557,38.5093,38.4424,38.5093,48700.0
2011-01-31 10:25:00,57.54,57.55,57.48,57.49,78700.0,38.5026,38.5093,38.4624,38.4691,78700.0
2011-01-31 10:30:00,57.49,57.55,57.46,57.46,28600.0,38.4691,38.5093,38.4491,38.4491,28600.0
2011-01-31 10:35:00,57.46,57.52,57.45,57.51,54400.0,38.4491,38.4892,38.4424,38.4825,54400.0
2011-01-31 10:40:00,57.51,57.56,57.47,57.5,54200.0,38.4825,38.516,38.4557,38.4758,54200.0
2011-01-31 10:45:00,57.5,57.53,57.45,57.5,96300.0,38.4758,38.4959,38.4424,38.4758,96300.0
2011-01-31 10:50:00,57.49,57.55,57.47,57.54,28700.0,38.4691,38.5093,38.4557,38.5026,28700.0
2011-01-31 10:55:00,57.54,57.75,57.54,57.71,34500.0,38.5026,38.6431,38.5026,38.6163,34500.0
2011-01-31 11:00:00,57.72,57.84,57.72,57.83,83300.0,38.623,38.7033,38.623,38.6966,83300.0
2011-01-31 11:05:00,57.83,57.89,57.78,57.88,58800.0,38.6966,38.7368,38.6632,38.7301,58800.0
2011-01-31 11:10:00,57.88,57.9,57.82,57.83,54800.0,38.7301,38.7435,38.6899,38.6966,54800.0
2011-01-31 11:15:00,57.85,57.85,57.78,57.79,37300.0,38.71,38.71,38.6632,38.6699,37300.0
2011-01-31 11:20:00,57.8,57.82,57.77,57.78,65300.0,38.6766,38.6899,38.6565,38.6632,65300.0
2011-01-31 11:25:00,57.77,57.8,57.73,57.75,29900.0,38.6565,38.6766,38.6297,38.6431,29900.0
2011-01-31 11:30:00,57.76,57.77,57.7,57.75,24000.0,38.6498,38.6565,38.6096,38.6431,24000.0
2011-01-31 11:35:00,57.76,57.84,57.76,57.79,44700.0,38.6498,38.7033,38.6498,38.6699,44700.0
2011-01-31 11:40:00,57.79,57.81,57.73,57.73,45000.0,38.6699,38.6833,38.6297,38.6297,45000.0
2011-01-31 11:45:00,57.73,57.74,57.66,57.67,59200.0,38.6297,38.6364,38.5829,38.5896,59200.0
2011-01-31 11:50:00,57.66,57.67,57.62,57.67,62700.0,38.5829,38.5896,38.5561,38.5896,62700.0
2011-01-31 11:55:00,57.67,57.73,57.67,57.72,46900.0,38.5896,38.6297,38.5896,38.623,46900.0
2011-01-31 12:00:00,57.72,57.76,57.7,57.75,40100.0,38.623,38.6498,38.6096,38.6431,40100.0
2011-01-31 12:05:00,57.76,57.81,57.73,57.77,35700.0,38.6498,38.6833,38.6297,38.6565,35700.0
2011-01-31 12:10:00,57.76,57.81,57.75,57.78,34600.0,38.6498,38.6833,38.6431,38.6632,34600.0
2011-01-31 12:15:00,57.78,57.9,57.75,57.87,64800.0,38.6632,38.7435,38.6431,38.7234,64800.0
2011-01-31 12:20:00,57.87,57.95,57.84,57.94,44500.0,38.7234,38.7769,38.7033,38.7702,44500.0
2011-01-31 12:25:00,57.94,58.0,57.91,57.98,58200.0,38.7702,38.8104,38.7502,38.797,58200.0
2011-01-31 12:30:00,57.98,58.0,57.88,57.92,39400.0,38.797,38.8104,38.7301,38.7569,39400.0
2011-01-31 12:35:00,57.93,57.96,57.9,57.9,18100.0,38.7635,38.7836,38.7435,38.7435,18100.0
2011-01-31 12:40:00,57.91,57.91,57.81,57.82,65600.0,38.7502,38.7502,38.6833,38.6899,65600.0
2011-01-31 12:45:00,57.83,57.83,57.74,57.77,26300.0,38.6966,38.6966,38.6364,38.6565,26300.0
2011-01-31 12:50:00,57.78,57.79,57.76,57.77,32200.0,38.6632,38.6699,38.6498,38.6565,32200.0
2011-01-31 12:55:00,57.77,57.77,57.74,57.75,44800.0,38.6565,38.6565,38.6364,38.6431,44800.0
2011-01-31 13:00:00,57.75,57.8,57.73,57.8,77400.0,38.6431,38.6766,38.6297,38.6766,77400.0
2011-01-31 13:05:00,57.8,57.85,57.8,57.84,37000.0,38.6766,38.71,38.6766,38.7033,37000.0
2011-01-31 13:10:00,57.84,57.84,57.79,57.8,19400.0,38.7033,38.7033,38.6699,38.6766,19400.0
2011-01-31 13:15:00,57.8,57.81,57.76,57.76,51000.0,38.6766,38.6833,38.6498,38.6498,51000.0
2011-01-31 13:20:00,57.77,57.82,57.75,57.77,41900.0,38.6565,38.6899,38.6431,38.6565,41900.0
2011-01-31 13:25:00,57.77,57.8,57.75,57.8,36000.0,38.6565,38.6766,38.6431,38.6766,36000.0
2011-01-31 13:30:00,57.8,57.82,57.77,57.81,49800.0,38.6766,38.6899,38.6565,38.6833,49800.0
2011-01-31 13:35:00,57.82,57.83,57.75,57.83,84900.0,38.6899,38.6966,38.6431,38.6966,84900.0
2011-01-31 13:40:00,57.83,57.88,57.79,57.87,96100.0,38.6966,38.7301,38.6699,38.7234,96100.0
2011-01-31 13:45:00,57.88,57.91,57.86,57.87,48900.0,38.7301,38.7502,38.7167,38.7234,48900.0
2011-01-31 13:50:00,57.87,57.94,57.86,57.94,185400.0,38.7234,38.7702,38.7167,38.7702,185400.0
2011-01-31 13:55:00,57.94,58.02,57.94,58.02,143300.0,38.7702,38.8238,38.7702,38.8238,143300.0
2011-01-31 14:00:00,58.02,58.07,58.02,58.03,64300.0,38.8238,38.8572,38.8238,38.8305,64300.0
2011-01-31 14:05:00,58.03,58.08,58.0,58.03,174000.0,38.8305,38.8639,38.8104,38.8305,174000.0
2011-01-31 14:10:00,58.02,58.14,58.01,58.08,148400.0,38.8238,38.9041,38.8171,38.8639,148400.0
2011-01-31 14:15:00,58.07,58.12,58.04,58.07,192000.0,38.8572,38.8907,38.8372,38.8572,192000.0
2011-01-31 14:20:00,58.06,58.11,58.03,58.1,251700.0,38.8505,38.884,38.8305,38.8773,251700.0
2011-01-31 14:25:00,58.1,58.13,58.1,58.13,207000.0,38.8773,38.8974,38.8773,38.8974,207000.0
2011-01-31 14:30:00,58.12,58.28,58.11,58.27,112800.0,38.8907,38.9978,38.884,38.9911,112800.0
2011-01-31 14:35:00,58.27,58.36,58.27,58.35,86600.0,38.9911,39.0513,38.9911,39.0446,86600.0
2011-01-31 14:40:00,58.35,58.36,58.32,58.33,310700.0,39.0446,39.0513,39.0245,39.0312,310700.0
2011-01-31 14:45:00,58.34,58.36,58.25,58.26,97500.0,39.0379,39.0513,38.9777,38.9844,97500.0
2011-01-31 14:50:00,58.26,58.32,58.25,58.32,96300.0,38.9844,39.0245,38.9777,39.0245,96300.0
2011-01-31 14:55:00,58.31,58.37,58.28,58.35,58900.0,39.0178,39.058,38.9978,39.0446,58900.0
2011-01-31 15:00:00,58.36,58.48,58.35,58.4,87400.0,39.0513,39.1316,39.0446,39.078,87400.0
2011-01-31 15:05:00,58.4,58.43,58.4,58.4,56500.0,39.078,39.0981,39.078,39.078,56500.0
2011-01-31 15:10:00,58.41,58.43,58.4,58.42,80600.0,39.0847,39.0981,39.078,39.0914,80600.0
2011-01-31 15:15:00,58.42,58.48,58.41,58.48,118800.0,39.0914,39.1316,39.0847,39.1316,118800.0
2011-01-31 15:20:00,58.48,58.49,58.4,58.48,99100.0,39.1316,39.1383,39.078,39.1316,99100.0
2011-01-31 15:25:00,58.48,58.55,58.48,58.51,187000.0,39.1316,39.1784,39.1316,39.1517,187000.0
2011-01-31 15:30:00,58.5,58.57,58.49,58.57,61900.0,39.145,39.1918,39.1383,39.1918,61900.0
2011-01-31 15:35:00,58.57,58.58,58.51,58.53,138500.0,39.1918,39.1985,39.1517,39.165,138500.0
2011-01-31 15:40:00,58.53,58.64,58.53,58.61,194800.0,39.165,39.2386,39.165,39.2186,194800.0
2011-01-31 15:45:00,58.62,58.79,58.62,58.79,277200.0,39.2253,39.339,39.2253,39.339,277200.0
2011-01-31 15:50:00,58.78,58.79,58.58,58.7,253900.0,39.3323,39.339,39.1985,39.2788,253900.0
2011-01-31 15:55:00,58.7,58.91,58.7,58.89,455600.0,39.2788,39.4193,39.2788,39.4059,455600.0
2011-02-01 09:30:00,58.32,58.62,57.87,58.57,403800.0,39.0245,39.2253,38.7234,39.1918,403800.0
2011-02-01 09:35:00,58.57,58.59,58.24,58.27,232400.0,39.1918,39.2052,38.971,38.9911,232400.0
2011-02-01 09:40:00,58.27,58.37,58.13,58.25,226400.0,38.9911,39.058,38.8974,38.9777,226400.0
2011-02-01 09:45:00,58.25,58.27,57.73,57.89,527900.0,38.9777,38.9911,38.6297,38.7368,527900.0
2011-02-01 09:50:00,57.89,58.12,57.88,58.1,122500.0,38.7368,38.8907,38.7301,38.8773,122500.0
2011-02-01 09:55:00,58.11,58.28,58.11,58.26,72200.0,38.884,38.9978,38.884,38.9844,72200.0
2011-02-01 10:00:00,58.26,58.38,58.13,58.24,120300.0,38.9844,39.0647,38.8974,38.971,120300.0
2011-02-01 10:05:00,58.24,58.25,58.09,58.16,192700.0,38.971,38.9777,38.8706,38.9175,192700.0
2011-02-01 10:10:00,58.15,58.39,58.15,58.35,115500.0,38.9108,39.0714,38.9108,39.0446,115500.0
2011-02-01 10:15:00,58.35,58.67,58.34,58.66,177300.0,39.0446,39.2587,39.0379,39.252,177300.0
2011-02-01 10:20:00,58.66,59.2,58.66,59.15,276500.0,39.252,39.6134,39.252,39.5799,276500.0
2011-02-01 10:25:00,59.12,59.12,58.71,58.73,167100.0,39.5598,39.5598,39.2855,39.2989,167100.0
2011-02-01 10:30:00,58.72,58.81,58.64,58.68,122000.0,39.2922,39.3524,39.2386,39.2654,122000.0
2011-02-01 10:35:00,58.68,58.78,58.58,58.61,159200.0,39.2654,39.3323,39.1985,39.2186,159200.0
2011-02-01 10:40:00,58.6,58.73,58.6,58.67,66700.0,39.2119,39.2989,39.2119,39.2587,66700.0
2011-02-01 10:45:00,58.66,58.7,58.58,58.59,78300.0,39.252,39.2788,39.1985,39.2052,78300.0
2011-02-01 10:50:00,58.58,58.66,58.52,58.57,72600.0,39.1985,39.252,39.1583,39.1918,72600.0
2011-02-01 10:55:00,58.57,58.71,58.55,58.71,84600.0,39.1918,39.2855,39.1784,39.2855,84600.0
2011-02-01 11:00:00,58.7,58.88,58.69,58.8,58300.0,39.2788,39.3992,39.2721,39.3457,58300.0
2011-02-01 11:05:00,58.8,58.86,58.73,58.81,110200.0,39.3457,39.3859,39.2989,39.3524,110200.0
2011-02-01 11:10:00,58.8,58.85,58.72,58.72,72800.0,39.3457,39.3792,39.2922,39.2922,72800.0
2011-02-01 11:15:00,58.72,58.74,58.65,58.71,75100.0,39.2922,39.3056,39.2453,39.2855,75100.0
2011-02-01 11:20:00,58.72,58.77,58.66,58.67,78000.0,39.2922,39.3256,39.252,39.2587,78000.0
2011-02-01 11:25:00,58.66,58.74,58.63,58.64,128700.0,39.252,39.3056,39.232,39.2386,128700.0
2011-02-01 11:30:00,58.64,58.73,58.62,58.73,148700.0,39.2386,39.2989,39.2253,39.2989,148700.0
2011-02-01 11:35:00,58.72,58.73,58.68,58.7,63400.0,39.2922,39.2989,39.2654,39.2788,63400.0
2011-02-01 11:40:00,58.71,58.76,58.68,58.69,49500.0,39.2855,39.3189,39.2654,39.2721,49500.0
2011-02-01 11:45:00,58.69,58.78,58.69,58.72,51900.0,39.2721,39.3323,39.2721,39.2922,51900.0
2011-02-01 11:50:00,58.71,58.74,58.69,58.7,78600.0,39.2855,39.3056,39.2721,39.2788,78600.0
2011-02-01 11:55:00,58.7,58.77,58.68,58.69,61100.0,39.2788,39.3256,39.2654,39.2721,61100.0
2011-02-01 12:00:00,58.71,58.81,58.68,58.8,89700.0,39.2855,39.3524,39.2654,39.3457,89700.0
2011-02-01 12:05:00,58.81,58.97,58.81,58.97,78500.0,39.3524,39.4595,39.3524,39.4595,78500.0
2011-02-01 12:10:00,58.96,59.08,58.93,59.07,72200.0,39.4528,39.5331,39.4327,39.5264,72200.0
2011-02-01 12:15:00,59.06,59.26,59.05,59.26,126200.0,39.5197,39.6535,39.513,39.6535,126200.0
2011-02-01 12:20:00,59.26,59.45,59.25,59.41,94700.0,39.6535,39.7806,39.6468,39.7539,94700.0
2011-02-01 12:25:00,59.42,59.44,59.27,59.3,65100.0,39.7606,39.774,39.6602,39.6803,65100.0
2011-02-01 12:30:00,59.31,59.31,59.08,59.17,71600.0,39.687,39.687,39.5331,39.5933,71600.0
2011-02-01 12:35:00,59.17,59.23,59.1,59.21,37300.0,39.5933,39.6334,39.5464,39.6201,37300.0
2011-02-01 12:40:00,59.2,59.27,59.14,59.14,35900.0,39.6134,39.6602,39.5732,39.5732,35900.0
2011-02-01 12:45:00,59.14,59.15,59.04,59.12,62000.0,39.5732,39.5799,39.5063,39.5598,62000.0
2011-02-01 12:50:00,59.12,59.24,59.09,59.22,49900.0,39.5598,39.6401,39.5398,39.6267,49900.0
2011-02-01 12:55:00,59.23,59.26,59.1,59.23,48200.0,39.6334,39.6535,39.5464,39.6334,48200.0
2011-02-01 13:00:00,59.25,59.31,59.21,59.26,37000.0,39.6468,39.687,39.6201,39.6535,37000.0
2011-02-01 13:05:00,59.26,59.29,59.19,59.19,33300.0,39.6535,39.6736,39.6067,39.6067,33300.0
2011-02-01 13:10:00,59.21,59.27,59.19,59.19,36800.0,39.6201,39.6602,39.6067,39.6067,36800.0
2011-02-01 13:15:00,59.19,59.2,59.09,59.13,33900.0,39.6067,39.6134,39.5398,39.5665,33900.0
2011-02-01 13:20:00,59.13,59.18,59.02,59.07,74200.0,39.5665,39.6,39.4929,39.5264,74200.0
2011-02-01 13:25:00,59.07,59.1,59.05,59.05,28900.0,39.5264,39.5464,39.513,39.513,28900.0
2011-02-01 13:30:00,59.06,59.09,59.03,59.03,29500.0,39.5197,39.5398,39.4996,39.4996,29500.0
2011-02-01 13:35:00,59.03,59.05,58.96,58.97,33300.0,39.4996,39.513,39.4528,39.4595,33300.0
2011-02-01 13:40:00,58.98,59.01,58.95,58.97,32000.0,39.4662,39.4862,39.4461,39.4595,32000.0
2011-02-01 13:45:00,58.96,58.97,58.92,58.94,40000.0,39.4528,39.4595,39.426,39.4394,40000.0
2011-02-01 13:50:00,58.94,59.18,58.94,59.18,100700.0,39.4394,39.6,39.4394,39.6,100700.0
2011-02-01 13:55:00,59.18,59.23,59.01,59.03,36800.0,39.6,39.6334,39.4862,39.4996,36800.0
2011-02-01 14:00:00,59.03,59.06,58.99,59.02,36300.0,39.4996,39.5197,39.4728,39.4929,36300.0
2011-02-01 14:05:00,59.01,59.16,59.0,59.13,49000.0,39.4862,39.5866,39.4795,39.5665,49000.0
2011-02-01 14:10:00,59.13,59.17,58.99,59.15,64600.0,39.5665,39.5933,39.4728,39.5799,64600.0
2011-02-01 14:15:00,59.15,59.28,59.15,59.25,156200.0,39.5799,39.6669,39.5799,39.6468,156200.0
2011-02-01 14:20:00,59.25,59.34,59.24,59.31,72100.0,39.6468,39.707,39.6401,39.687,72100.0
2011-02-01 14:25:00,59.31,59.33,59.29,59.32,54400.0,39.687,39.7004,39.6736,39.6937,54400.0
2011-02-01 14:30:00,59.33,59.44,59.29,59.3,76500.0,39.7004,39.774,39.6736,39.6803,76500.0
2011-02-01 14:35:00,59.3,59.35,59.25,59.26,46100.0,39.6803,39.7137,39.6468,39.6535,46100.0
2011-02-01 14:40:00,59.26,59.3,59.26,59.3,56500.0,39.6535,39.6803,39.6535,39.6803,56500.0
2011-02-01 14:45:00,59.3,59.37,59.28,59.29,26900.0,39.6803,39.7271,39.6669,39.6736,26900.0
2011-02-01 14:50:00,59.29,59.35,59.2,59.35,42000.0,39.6736,39.7137,39.6134,39.7137,42000.0
2011-02-01 14:55:00,59.35,59.58,59.33,59.58,134000.0,39.7137,39.8676,39.7004,39.8676,134000.0
2011-02-01 15:00:00,59.58,59.64,59.48,59.62,147400.0,39.8676,39.9078,39.8007,39.8944,147400.0
2011-02-01 15:05:00,59.62,59.62,59.45,59.46,68200.0,39.8944,39.8944,39.7806,39.7873,68200.0
2011-02-01 15:10:00,59.47,59.53,59.39,59.45,68000.0,39.794,39.8342,39.7405,39.7806,68000.0
2011-02-01 15:15:00,59.46,59.55,59.39,59.53,60500.0,39.7873,39.8476,39.7405,39.8342,60500.0
2011-02-01 15:20:00,59.53,59.61,59.51,59.59,39900.0,39.8342,39.8877,39.8208,39.8743,39900.0
2011-02-01 15:25:00,59.59,59.63,59.59,59.62,74600.0,39.8743,39.9011,39.8743,39.8944,74600.0
2011-02-01 15:30:00,59.62,59.71,59.57,59.58,111300.0,39.8944,39.9546,39.8609,39.8676,111300.0
2011-02-01 15:35:00,59.57,59.65,59.55,59.56,105900.0,39.8609,39.9145,39.8476,39.8543,105900.0
2011-02-01 15:40:00,59.56,59.66,59.52,59.63,126300.0,39.8543,39.9212,39.8275,39.9011,126300.0
2011-02-01 15:45:00,59.63,59.7,59.59,59.67,170500.0,39.9011,39.9479,39.8743,39.9279,170500.0
2011-02-01 15:50:00,59.66,59.72,59.62,59.66,83600.0,39.9212,39.9613,39.8944,39.9212,83600.0
2011-02-01 15:55:00,59.66,59.76,59.64,59.75,253900.0,39.9212,39.9881,39.9078,39.9814,253900.0
2011-02-02 09:30:00,59.94,59.97,59.64,59.64,123600.0,40.1085,40.1286,39.9078,39.9078,123600.0
2011-02-02 09:35:00,59.64,59.83,59.63,59.74,64200.0,39.9078,40.0349,39.9011,39.9747,64200.0
2011-02-02 09:40:00,59.74,59.82,59.69,59.78,54600.0,39.9747,40.0282,39.9412,40.0015,54600.0
2011-02-02 09:45:00,59.79,59.84,59.66,59.69,74700.0,40.0082,40.0416,39.9212,39.9412,74700.0
2011-02-02 09:50:00,59.7,59.77,59.67,59.76,43100.0,39.9479,39.9948,39.9279,39.9881,43100.0
2011-02-02 09:55:00,59.77,59.81,59.7,59.77,55300.0,39.9948,40.0215,39.9479,39.9948,55300.0
2011-02-02 10:00:00,59.76,59.77,59.59,59.65,66000.0,39.9881,39.9948,39.8743,39.9145,66000.0
2011-02-02 10:05:00,59.65,59.85,59.64,59.84,42400.0,39.9145,40.0483,39.9078,40.0416,42400.0
2011-02-02 10:10:00,59.84,59.96,59.84,59.92,47400.0,40.0416,40.1219,40.0416,40.0951,47400.0
2011-02-02 10:15:00,59.91,59.95,59.87,59.87,55400.0,40.0885,40.1152,40.0617,40.0617,55400.0
2011-02-02 10:20:00,59.87,59.91,59.8,59.86,57000.0,40.0617,40.0885,40.0149,40.055,57000.0
2011-02-02 10:25:00,59.84,59.96,59.84,59.89,58600.0,40.0416,40.1219,40.0416,40.0751,58600.0
2011-02-02 10:30:00,59.9,59.95,59.85,59.9,73000.0,40.0818,40.1152,40.0483,40.0818,73000.0
2011-02-02 10:35:00,59.9,59.96,59.89,59.93,70200.0,40.0818,40.1219,40.0751,40.1018,70200.0
2011-02-02 10:40:00,59.93,59.95,59.8,59.86,62800.0,40.1018,40.1152,40.0149,40.055,62800.0
2011-02-02 10:45:00,59.86,59.88,59.77,59.82,63100.0,40.055,40.0684,39.9948,40.0282,63100.0
2011-02-02 10:50:00,59.82,59.91,59.81,59.88,18300.0,40.0282,40.0885,40.0215,40.0684,18300.0
2011-02-02 10:55:00,59.88,59.89,59.87,59.89,27500.0,40.0684,40.0751,40.0617,40.0751,27500.0
2011-02-02 11:00:00,59.88,59.88,59.8,59.82,41200.0,40.0684,40.0684,40.0149,40.0282,41200.0
2011-02-02 11:05:00,59.81,59.82,59.7,59.7,60800.0,40.0215,40.0282,39.9479,39.9479,60800.0
2011-02-02 11:10:00,59.71,59.76,59.68,59.75,49200.0,39.9546,39.9881,39.9346,39.9814,49200.0
2011-02-02 11:15:00,59.75,59.84,59.75,59.83,22100.0,39.9814,40.0416,39.9814,40.0349,22100.0
2011-02-02 11:20:00,59.83,59.88,59.82,59.85,17500.0,40.0349,40.0684,40.0282,40.0483,17500.0
2011-02-02 11:25:00,59.85,59.87,59.84,59.85,19200.0,40.0483,40.0617,40.0416,40.0483,19200.0
2011-02-02 11:30:00,59.85,59.85,59.79,59.81,25900.0,40.0483,40.0483,40.0082,40.0215,25900.0
2011-02-02 11:35:00,59.82,59.84,59.81,59.83,29600.0,40.0282,40.0416,40.0215,40.0349,29600.0
2011-02-02 11:40:00,59.83,59.87,59.82,59.83,19800.0,40.0349,40.0617,40.0282,40.0349,19800.0
2011-02-02 11:45:00,59.84,59.88,59.83,59.87,41900.0,40.0416,40.0684,40.0349,40.0617,41900.0
2011-02-02 11:50:00,59.87,59.89,59.83,59.85,29600.0,40.0617,40.0751,40.0349,40.0483,29600.0
2011-02-02 11:55:00,59.85,59.89,59.82,59.89,20000.0,40.0483,40.0751,40.0282,40.0751,20000.0
2011-02-02 12:00:00,59.9,59.92,59.85,59.86,33300.0,40.0818,40.0951,40.0483,40.055,33300.0
2011-02-02 12:05:00,59.87,59.87,59.85,59.86,11600.0,40.0617,40.0617,40.0483,40.055,11600.0
2011-02-02 12:10:00,59.86,59.86,59.81,59.82,24200.0,40.055,40.055,40.0215,40.0282,24200.0
2011-02-02 12:15:00,59.82,59.83,59.79,59.82,32200.0,40.0282,40.0349,40.0082,40.0282,32200.0
2011-02-02 12:20:00,59.83,59.83,59.78,59.78,26700.0,40.0349,40.0349,40.0015,40.0015,26700.0
2011-02-02 12:25:00,59.79,59.8,59.78,59.78,19100.0,40.0082,40.0149,40.0015,40.0015,19100.0
2011-02-02 12:30:00,59.79,59.82,59.78,59.81,41300.0,40.0082,40.0282,40.0015,40.0215,41300.0
2011-02-02 12:35:00,59.82,59.83,59.81,59.83,37900.0,40.0282,40.0349,40.0215,40.0349,37900.0
2011-02-02 12:40:00,59.84,59.85,59.83,59.84,24600.0,40.0416,40.0483,40.0349,40.0416,24600.0
2011-02-02 12:45:00,59.84,59.87,59.84,59.85,24700.0,40.0416,40.0617,40.0416,40.0483,24700.0
2011-02-02 12:50:00,59.86,59.86,59.83,59.84,28400.0,40.055,40.055,40.0349,40.0416,28400.0
2011-02-02 12:55:00,59.84,59.84,59.8,59.83,68800.0,40.0416,40.0416,40.0149,40.0349,68800.0
2011-02-02 13:00:00,59.83,59.88,59.82,59.84,36300.0,40.0349,40.0684,40.0282,40.0416,36300.0
2011-02-02 13:05:00,59.84,59.91,59.84,59.91,23400.0,40.0416,40.0885,40.0416,40.0885,23400.0
2011-02-02 13:10:00,59.91,59.92,59.89,59.91,35500.0,40.0885,40.0951,40.0751,40.0885,35500.0
2011-02-02 13:15:00,59.92,59.96,59.92,59.95,48100.0,40.0951,40.1219,40.0951,40.1152,48100.0
2011-02-02 13:20:00,59.95,60.04,59.95,60.01,81800.0,40.1152,40.1754,40.1152,40.1554,81800.0
2011-02-02 13:25:00,60.01,60.1,60.0,60.05,69600.0,40.1554,40.2156,40.1487,40.1821,69600.0
2011-02-02 13:30:00,60.05,60.09,60.04,60.05,21900.0,40.1821,40.2089,40.1754,40.1821,21900.0
2011-02-02 13:35:00,60.04,60.09,60.01,60.05,33800.0,40.1754,40.2089,40.1554,40.1821,33800.0
2011-02-02 13:40:00,60.05,60.05,59.97,59.99,46400.0,40.1821,40.1821,40.1286,40.142,46400.0
2011-02-02 13:45:00,59.98,60.03,59.98,60.03,25600.0,40.1353,40.1688,40.1353,40.1688,25600.0
2011-02-02 13:50:00,60.02,60.13,60.02,60.13,50300.0,40.1621,40.2357,40.1621,40.2357,50300.0
2011-02-02 13:55:00,60.12,60.12,60.04,60.07,26300.0,40.229,40.229,40.1754,40.1955,26300.0
2011-02-02 14:00:00,60.07,60.07,60.03,60.06,27600.0,40.1955,40.1955,40.1688,40.1888,27600.0
2011-02-02 14:05:00,60.05,60.07,60.01,60.06,33000.0,40.1821,40.1955,40.1554,40.1888,33000.0
2011-02-02 14:10:00,60.06,60.06,60.03,60.05,25800.0,40.1888,40.1888,40.1688,40.1821,25800.0
2011-02-02 14:15:00,60.04,60.08,60.04,60.08,27800.0,40.1754,40.2022,40.1754,40.2022,27800.0
2011-02-02 14:20:00,60.08,60.15,60.07,60.15,31500.0,40.2022,40.2491,40.1955,40.2491,31500.0
2011-02-02 14:25:00,60.14,60.24,60.13,60.22,69800.0,40.2424,40.3093,40.2357,40.2959,69800.0
2011-02-02 14:30:00,60.22,60.28,60.22,60.25,64700.0,40.2959,40.336,40.2959,40.316,64700.0
2011-02-02 14:35:00,60.26,60.26,60.22,60.22,28600.0,40.3227,40.3227,40.2959,40.2959,28600.0
2011-02-02 14:40:00,60.23,60.23,60.2,60.21,26800.0,40.3026,40.3026,40.2825,40.2892,26800.0
2011-02-02 14:45:00,60.22,60.22,60.17,60.17,13000.0,40.2959,40.2959,40.2624,40.2624,13000.0
2011-02-02 14:50:00,60.17,60.2,60.14,60.14,59100.0,40.2624,40.2825,40.2424,40.2424,59100.0
2011-02-02 14:55:00,60.14,60.14,60.09,60.09,26200.0,40.2424,40.2424,40.2089,40.2089,26200.0
2011-02-02 15:00:00,60.1,60.13,60.05,60.07,33100.0,40.2156,40.2357,40.1821,40.1955,33100.0
2011-02-02 15:05:00,60.08,60.1,60.04,60.05,42500.0,40.2022,40.2156,40.1754,40.1821,42500.0
2011-02-02 15:10:00,60.05,60.05,60.03,60.05,28700.0,40.1821,40.1821,40.1688,40.1821,28700.0
2011-02-02 15:15:00,60.05,60.05,60.02,60.02,25000.0,40.1821,40.1821,40.1621,40.1621,25000.0
2011-02-02 15:20:00,60.01,60.1,60.01,60.09,23800.0,40.1554,40.2156,40.1554,40.2089,23800.0
2011-02-02 15:25:00,60.08,60.08,59.95,59.95,29500.0,40.2022,40.2022,40.1152,40.1152,29500.0
2011-02-02 15:30:00,59.96,59.98,59.9,59.98,50000.0,40.1219,40.1353,40.0818,40.1353,50000.0
2011-02-02 15:35:00,59.97,59.97,59.9,59.94,44000.0,40.1286,40.1286,40.0818,40.1085,44000.0
2011-02-02 15:40:00,59.94,59.96,59.9,59.91,55800.0,40.1085,40.1219,40.0818,40.0885,55800.0
2011-02-02 15:45:00,59.92,59.93,59.88,59.89,83100.0,40.0951,40.1018,40.0684,40.0751,83100.0
2011-02-02 15:50:00,59.9,59.91,59.84,59.85,98100.0,40.0818,40.0885,40.0416,40.0483,98100.0
2011-02-02 15:55:00,59.85,59.9,59.81,59.87,119100.0,40.0483,40.0818,40.0215,40.0617,119100.0
2011-02-03 09:30:00,59.82,59.85,59.66,59.66,43800.0,40.0282,40.0483,39.9212,39.9212,43800.0
2011-02-03 09:35:00,59.67,59.67,59.45,59.57,45600.0,39.9279,39.9279,39.7806,39.8609,45600.0
2011-02-03 09:40:00,59.57,59.58,59.18,59.48,61800.0,39.8609,39.8676,39.6,39.8007,61800.0
2011-02-03 09:45:00,59.47,59.58,59.42,59.55,42000.0,39.794,39.8676,39.7606,39.8476,42000.0
2011-02-03 09:50:00,59.56,59.6,59.46,59.46,32500.0,39.8543,39.881,39.7873,39.7873,32500.0
2011-02-03 09:55:00,59.47,59.66,59.39,59.59,69000.0,39.794,39.9212,39.7405,39.8743,69000.0
2011-02-03 10:00:00,59.6,59.65,59.47,59.52,81600.0,39.881,39.9145,39.794,39.8275,81600.0
2011-02-03 10:05:00,59.52,59.53,59.31,59.36,77600.0,39.8275,39.8342,39.687,39.7204,77600.0
2011-02-03 10:10:00,59.35,59.36,59.18,59.24,34400.0,39.7137,39.7204,39.6,39.6401,34400.0
2011-02-03 10:15:00,59.24,59.38,59.16,59.36,31300.0,39.6401,39.7338,39.5866,39.7204,31300.0
2011-02-03 10:20:00,59.36,59.37,59.28,59.31,21100.0,39.7204,39.7271,39.6669,39.687,21100.0
2011-02-03 10:25:00,59.31,59.31,59.25,59.29,44700.0,39.687,39.687,39.6468,39.6736,44700.0
2011-02-03 10:30:00,59.3,59.41,59.28,59.34,42700.0,39.6803,39.7539,39.6669,39.707,42700.0
2011-02-03 10:35:00,59.34,59.45,59.31,59.45,34100.0,39.707,39.7806,39.687,39.7806,34100.0
2011-02-03 10:40:00,59.45,59.47,59.37,59.44,40100.0,39.7806,39.794,39.7271,39.774,40100.0
2011-02-03 10:45:00,59.45,59.55,59.39,59.5,42400.0,39.7806,39.8476,39.7405,39.8141,42400.0
2011-02-03 10:50:00,59.5,59.64,59.5,59.63,36500.0,39.8141,39.9078,39.8141,39.9011,36500.0
2011-02-03 10:55:00,59.64,59.74,59.6,59.71,38000.0,39.9078,39.9747,39.881,39.9546,38000.0
2011-02-03 11:00:00,59.71,59.71,59.57,59.62,36000.0,39.9546,39.9546,39.8609,39.8944,36000.0
2011-02-03 11:05:00,59.62,59.65,59.52,59.54,74600.0,39.8944,39.9145,39.8275,39.8409,74600.0
2011-02-03 11:10:00,59.54,59.64,59.53,59.63,31300.0,39.8409,39.9078,39.8342,39.9011,31300.0
2011-02-03 11:15:00,59.63,59.65,59.59,59.64,25800.0,39.9011,39.9145,39.8743,39.9078,25800.0
2011-02-03 11:20:00,59.64,59.7,59.62,59.64,16900.0,39.9078,39.9479,39.8944,39.9078,16900.0
2011-02-03 11:25:00,59.66,59.7,59.61,59.68,17900.0,39.9212,39.9479,39.8877,39.9346,17900.0
2011-02-03 11:30:00,59.69,59.72,59.67,59.72,21400.0,39.9412,39.9613,39.9279,39.9613,21400.0
2011-02-03 11:35:00,59.74,59.83,59.74,59.83,22500.0,39.9747,40.0349,39.9747,40.0349,22500.0
2011-02-03 11:40:00,59.83,59.83,59.75,59.81,13900.0,40.0349,40.0349,39.9814,40.0215,13900.0
2011-02-03 11:45:00,59.82,59.89,59.76,59.77,25300.0,40.0282,40.0751,39.9881,39.9948,25300.0
2011-02-03 11:50:00,59.77,59.88,59.77,59.82,28500.0,39.9948,40.0684,39.9948,40.0282,28500.0
2011-02-03 11:55:00,59.81,59.89,59.79,59.83,11200.0,40.0215,40.0751,40.0082,40.0349,11200.0
2011-02-03 12:00:00,59.83,59.87,59.82,59.82,23900.0,40.0349,40.0617,40.0282,40.0282,23900.0
2011-02-03 12:05:00,59.82,59.82,59.7,59.7,23600.0,40.0282,40.0282,39.9479,39.9479,23600.0
2011-02-03 12:10:00,59.71,59.73,59.7,59.72,12100.0,39.9546,39.968,39.9479,39.9613,12100.0
2011-02-03 12:15:00,59.72,59.77,59.72,59.77,12300.0,39.9613,39.9948,39.9613,39.9948,12300.0
2011-02-03 12:20:00,59.76,59.8,59.76,59.79,10000.0,39.9881,40.0149,39.9881,40.0082,10000.0
2011-02-03 12:25:00,59.8,59.8,59.76,59.77,11400.0,40.0149,40.0149,39.9881,39.9948,11400.0
2011-02-03 12:30:00,59.77,59.78,59.7,59.7,18600.0,39.9948,40.0015,39.9479,39.9479,18600.0
2011-02-03 12:35:00,59.72,59.72,59.68,59.69,16900.0,39.9613,39.9613,39.9346,39.9412,16900.0
2011-02-03 12:40:00,59.7,59.7,59.67,59.7,16900.0,39.9479,39.9479,39.9279,39.9479,16900.0
2011-02-03 12:45:00,59.69,59.76,59.69,59.76,47100.0,39.9412,39.9881,39.9412,39.9881,47100.0
2011-02-03 12:50:00,59.76,59.83,59.74,59.8,21000.0,39.9881,40.0349,39.9747,40.0149,21000.0
2011-02-03 12:55:00,59.8,59.86,59.79,59.86,8700.0,40.0149,40.055,40.0082,40.055,8700.0
2011-02-03 13:00:00,59.86,59.9,59.82,59.88,20600.0,40.055,40.0818,40.0282,40.0684,20600.0
2011-02-03 13:05:00,59.88,59.93,59.88,59.91,28100.0,40.0684,40.1018,40.0684,40.0885,28100.0
2011-02-03 13:10:00,59.91,59.98,59.9,59.98,25700.0,40.0885,40.1353,40.0818,40.1353,25700.0
2011-02-03 13:15:00,59.98,59.98,59.9,59.95,33900.0,40.1353,40.1353,40.0818,40.1152,33900.0
2011-02-03 13:20:00,59.95,60.0,59.93,60.0,24700.0,40.1152,40.1487,40.1018,40.1487,24700.0
2011-02-03 13:25:00,59.99,60.05,59.99,60.02,39200.0,40.142,40.1821,40.142,40.1621,39200.0
2011-02-03 13:30:00,60.02,60.08,60.02,60.05,62300.0,40.1621,40.2022,40.1621,40.1821,62300.0
2011-02-03 13:35:00,60.06,60.07,60.04,60.05,19200.0,40.1888,40.1955,40.1754,40.1821,19200.0
2011-02-03 13:40:00,60.05,60.07,59.91,59.95,25100.0,40.1821,40.1955,40.0885,40.1152,25100.0
2011-02-03 13:45:00,59.96,60.03,59.92,60.03,33800.0,40.1219,40.1688,40.0951,40.1688,33800.0
2011-02-03 13:50:00,60.02,60.06,60.02,60.05,29200.0,40.1621,40.1888,40.1621,40.1821,29200.0
2011-02-03 13:55:00,60.02,60.07,60.01,60.01,19400.0,40.1621,40.1955,40.1554,40.1554,19400.0
2011-02-03 14:00:00,60.01,60.12,60.0,60.05,29800.0,40.1554,40.229,40.1487,40.1821,29800.0
2011-02-03 14:05:00,60.05,60.09,59.96,60.08,45300.0,40.1821,40.2089,40.1219,40.2022,45300.0
2011-02-03 14:10:00,60.08,60.1,60.03,60.04,34700.0,40.2022,40.2156,40.1688,40.1754,34700.0
2011-02-03 14:15:00,60.04,60.12,60.03,60.12,24800.0,40.1754,40.229,40.1688,40.229,24800.0
2011-02-03 14:20:00,60.12,60.13,60.06,60.11,47400.0,40.229,40.2357,40.1888,40.2223,47400.0
2011-02-03 14:25:00,60.11,60.12,60.06,60.07,15100.0,40.2223,40.229,40.1888,40.1955,15100.0
2011-02-03 14:30:00,60.06,60.1,60.05,60.07,22400.0,40.1888,40.2156,40.1821,40.1955,22400.0
2011-02-03 14:35:00,60.07,60.15,60.07,60.15,28300.0,40.1955,40.2491,40.1955,40.2491,28300.0
2011-02-03 14:40:00,60.14,60.16,60.14,60.16,28000.0,40.2424,40.2557,40.2424,40.2557,28000.0
2011-02-03 14:45:00,60.15,60.2,60.13,60.18,46700.0,40.2491,40.2825,40.2357,40.2691,46700.0
2011-02-03 14:50:00,60.18,60.26,60.17,60.25,60400.0,40.2691,40.3227,40.2624,40.316,60400.0
2011-02-03 14:55:00,60.25,60.39,60.24,60.31,67500.0,40.316,40.4096,40.3093,40.3561,67500.0
2011-02-03 15:00:00,60.31,60.37,60.29,60.33,50600.0,40.3561,40.3963,40.3427,40.3695,50600.0
2011-02-03 15:05:00,60.33,60.34,60.24,60.26,56400.0,40.3695,40.3762,40.3093,40.3227,56400.0
2011-02-03 15:10:00,60.26,60.28,60.22,60.27,38900.0,40.3227,40.336,40.2959,40.3293,38900.0
2011-02-03 15:15:00,60.28,60.32,60.26,60.3,62200.0,40.336,40.3628,40.3227,40.3494,62200.0
2011-02-03 15:20:00,60.3,60.39,60.28,60.28,62700.0,40.3494,40.4096,40.336,40.336,62700.0
2011-02-03 15:25:00,60.28,60.34,60.28,60.34,31100.0,40.336,40.3762,40.336,40.3762,31100.0
2011-02-03 15:30:00,60.34,60.35,60.34,60.35,27300.0,40.3762,40.3829,40.3762,40.3829,27300.0
2011-02-03 15:35:00,60.35,60.37,60.31,60.31,41700.0,40.3829,40.3963,40.3561,40.3561,41700.0
2011-02-03 15:40:00,60.31,60.32,60.26,60.26,39100.0,40.3561,40.3628,40.3227,40.3227,39100.0
2011-02-03 15:45:00,60.26,60.29,60.23,60.27,99700.0,40.3227,40.3427,40.3026,40.3293,99700.0
2011-02-03 15:50:00,60.29,60.35,60.25,60.31,112000.0,40.3427,40.3829,40.316,40.3561,112000.0
2011-02-03 15:55:00,60.3,60.31,60.22,60.24,162800.0,40.3494,40.3561,40.2959,40.3093,162800.0
2011-02-04 09:30:00,60.29,60.4,60.13,60.29,90100.0,40.3427,40.4163,40.2357,40.3427,90100.0
2011-02-04 09:35:00,60.27,60.43,60.22,60.38,82900.0,40.3293,40.4364,40.2959,40.403,82900.0
2011-02-04 09:40:00,60.37,60.52,60.35,60.46,61700.0,40.3963,40.4966,40.3829,40.4565,61700.0
2011-02-04 09:45:00,60.41,60.45,60.3,60.4,38600.0,40.423,40.4498,40.3494,40.4163,38600.0
2011-02-04 09:50:00,60.38,60.46,60.31,60.37,35600.0,40.403,40.4565,40.3561,40.3963,35600.0
2011-02-04 09:55:00,60.37,60.45,60.36,60.41,37300.0,40.3963,40.4498,40.3896,40.423,37300.0
2011-02-04 10:00:00,60.41,60.59,60.4,60.57,38500.0,40.423,40.5435,40.4163,40.5301,38500.0
2011-02-04 10:05:00,60.56,60.62,60.55,60.62,36000.0,40.5234,40.5635,40.5167,40.5635,36000.0
2011-02-04 10:10:00,60.62,60.63,60.43,60.47,59700.0,40.5635,40.5702,40.4364,40.4632,59700.0
2011-02-04 10:15:00,60.46,60.46,60.31,60.31,70600.0,40.4565,40.4565,40.3561,40.3561,70600.0
2011-02-04 10:20:00,60.31,60.34,60.25,60.32,43300.0,40.3561,40.3762,40.316,40.3628,43300.0
2011-02-04 10:25:00,60.32,60.45,60.3,60.45,34000.0,40.3628,40.4498,40.3494,40.4498,34000.0
2011-02-04 10:30:00,60.46,60.53,60.41,60.46,28700.0,40.4565,40.5033,40.423,40.4565,28700.0
2011-02-04 10:35:00,60.47,60.54,60.41,60.43,46600.0,40.4632,40.51,40.423,40.4364,46600.0
2011-02-04 10:40:00,60.43,60.45,60.28,60.34,36600.0,40.4364,40.4498,40.336,40.3762,36600.0
2011-02-04 10:45:00,60.34,60.37,60.27,60.31,47700.0,40.3762,40.3963,40.3293,40.3561,47700.0
2011-02-04 10:50:00,60.31,60.31,60.11,60.11,31100.0,40.3561,40.3561,40.2223,40.2223,31100.0
2011-02-04 10:55:00,60.1,60.17,60.06,60.06,39000.0,40.2156,40.2624,40.1888,40.1888,39000.0
2011-02-04 11:00:00,60.06,60.39,59.95,59.96,38800.0,40.1888,40.4096,40.1152,40.1219,38800.0
2011-02-04 11:05:00,59.97,60.21,59.97,60.19,32900.0,40.1286,40.2892,40.1286,40.2758,32900.0
2011-02-04 11:10:00,60.18,60.25,60.11,60.18,19200.0,40.2691,40.316,40.2223,40.2691,19200.0
2011-02-04 11:15:00,60.19,60.25,60.16,60.24,21300.0,40.2758,40.316,40.2557,40.3093,21300.0
2011-02-04 11:20:00,60.24,60.39,60.16,60.22,43000.0,40.3093,40.4096,40.2557,40.2959,43000.0
2011-02-04 11:25:00,60.22,60.22,60.1,60.1,41800.0,40.2959,40.2959,40.2156,40.2156,41800.0
2011-02-04 11:30:00,60.11,60.13,60.06,60.11,43100.0,40.2223,40.2357,40.1888,40.2223,43100.0
2011-02-04 11:35:00,60.11,60.11,60.05,60.05,30500.0,40.2223,40.2223,40.1821,40.1821,30500.0
2011-02-04 11:40:00,60.05,60.08,60.01,60.04,26300.0,40.1821,40.2022,40.1554,40.1754,26300.0
2011-02-04 11:45:00,60.03,60.07,59.95,60.06,19100.0,40.1688,40.1955,40.1152,40.1888,19100.0
2011-02-04 11:50:00,60.06,60.27,60.0,60.04,24200.0,40.1888,40.3293,40.1487,40.1754,24200.0
2011-02-04 11:55:00,60.04,60.04,59.99,59.99,17400.0,40.1754,40.1754,40.142,40.142,17400.0
2011-02-04 12:00:00,60.0,60.08,60.0,60.08,15800.0,40.1487,40.2022,40.1487,40.2022,15800.0
2011-02-04 12:05:00,60.08,60.08,60.02,60.02,14200.0,40.2022,40.2022,40.1621,40.1621,14200.0
2011-02-04 12:10:00,60.02,60.02,59.94,59.94,27900.0,40.1621,40.1621,40.1085,40.1085,27900.0
2011-02-04 12:15:00,59.95,59.96,59.9,59.94,33200.0,40.1152,40.1219,40.0818,40.1085,33200.0
2011-02-04 12:20:00,59.94,59.96,59.93,59.96,13600.0,40.1085,40.1219,40.1018,40.1219,13600.0
2011-02-04 12:25:00,59.95,59.96,59.91,59.93,28600.0,40.1152,40.1219,40.0885,40.1018,28600.0
2011-02-04 12:30:00,59.95,59.98,59.92,59.97,20100.0,40.1152,40.1353,40.0951,40.1286,20100.0
2011-02-04 12:35:00,59.98,60.02,59.98,60.01,17800.0,40.1353,40.1621,40.1353,40.1554,17800.0
2011-02-04 12:40:00,60.02,60.02,59.98,60.01,34100.0,40.1621,40.1621,40.1353,40.1554,34100.0
2011-02-04 12:45:00,60.03,60.05,60.01,60.04,33100.0,40.1688,40.1821,40.1554,40.1754,33100.0
2011-02-04 12:50:00,60.03,60.04,60.0,60.01,16400.0,40.1688,40.1754,40.1487,40.1554,16400.0
2011-02-04 12:55:00,60.01,60.04,60.01,60.04,20000.0,40.1554,40.1754,40.1554,40.1754,20000.0
2011-02-04 13:00:00,60.04,60.05,60.02,60.03,21700.0,40.1754,40.1821,40.1621,40.1688,21700.0
2011-02-04 13:05:00,60.03,60.07,60.02,60.07,23700.0,40.1688,40.1955,40.1621,40.1955,23700.0
2011-02-04 13:10:00,60.07,60.12,60.05,60.12,43900.0,40.1955,40.229,40.1821,40.229,43900.0
2011-02-04 13:15:00,60.12,60.12,60.05,60.07,42600.0,40.229,40.229,40.1821,40.1955,42600.0
2011-02-04 13:20:00,60.08,60.12,60.08,60.08,24900.0,40.2022,40.229,40.2022,40.2022,24900.0
2011-02-04 13:25:00,60.08,60.14,60.06,60.14,25800.0,40.2022,40.2424,40.1888,40.2424,25800.0
2011-02-04 13:30:00,60.14,60.39,60.09,60.13,31400.0,40.2424,40.4096,40.2089,40.2357,31400.0
2011-02-04 13:35:00,60.12,60.13,60.06,60.1,17900.0,40.229,40.2357,40.1888,40.2156,17900.0
2011-02-04 13:40:00,60.09,60.13,60.07,60.07,25200.0,40.2089,40.2357,40.1955,40.1955,25200.0
2011-02-04 13:45:00,60.08,60.16,60.08,60.16,38200.0,40.2022,40.2557,40.2022,40.2557,38200.0
2011-02-04 13:50:00,60.16,60.2,60.13,60.2,15600.0,40.2557,40.2825,40.2357,40.2825,15600.0
2011-02-04 13:55:00,60.2,60.23,60.18,60.19,16700.0,40.2825,40.3026,40.2691,40.2758,16700.0
2011-02-04 14:00:00,60.2,60.22,60.15,60.15,37400.0,40.2825,40.2959,40.2491,40.2491,37400.0
2011-02-04 14:05:00,60.14,60.21,60.13,60.19,17100.0,40.2424,40.2892,40.2357,40.2758,17100.0
2011-02-04 14:10:00,60.19,60.25,60.19,60.23,25500.0,40.2758,40.316,40.2758,40.3026,25500.0
2011-02-04 14:15:00,60.24,60.26,60.21,60.25,17200.0,40.3093,40.3227,40.2892,40.316,17200.0
2011-02-04 14:20:00,60.25,60.28,60.24,60.28,38100.0,40.316,40.336,40.3093,40.336,38100.0
2011-02-04 14:25:00,60.27,60.34,60.27,60.3,84800.0,40.3293,40.3762,40.3293,40.3494,84800.0
2011-02-04 14:30:00,60.31,60.33,60.3,60.33,16900.0,40.3561,40.3695,40.3494,40.3695,16900.0
2011-02-04 14:35:00,60.32,60.34,60.3,60.3,66900.0,40.3628,40.3762,40.3494,40.3494,66900.0
2011-02-04 14:40:00,60.3,60.32,60.29,60.32,30900.0,40.3494,40.3628,40.3427,40.3628,30900.0
2011-02-04 14:45:00,60.32,60.4,60.32,60.37,28200.0,40.3628,40.4163,40.3628,40.3963,28200.0
2011-02-04 14:50:00,60.37,60.45,60.37,60.43,29300.0,40.3963,40.4498,40.3963,40.4364,29300.0
2011-02-04 14:55:00,60.43,60.45,60.42,60.44,27800.0,40.4364,40.4498,40.4297,40.4431,27800.0
2011-02-04 15:00:00,60.44,60.51,60.41,60.43,41900.0,40.4431,40.4899,40.423,40.4364,41900.0
2011-02-04 15:05:00,60.44,60.45,60.4,60.43,19100.0,40.4431,40.4498,40.4163,40.4364,19100.0
2011-02-04 15:10:00,60.43,60.46,60.43,60.43,18700.0,40.4364,40.4565,40.4364,40.4364,18700.0
2011-02-04 15:15:00,60.43,60.44,60.4,60.44,24300.0,40.4364,40.4431,40.4163,40.4431,24300.0
2011-02-04 15:20:00,60.43,60.45,60.39,60.4,49500.0,40.4364,40.4498,40.4096,40.4163,49500.0
2011-02-04 15:25:00,60.4,60.42,60.35,60.4,39500.0,40.4163,40.4297,40.3829,40.4163,39500.0
2011-02-04 15:30:00,60.4,60.49,60.4,60.46,63400.0,40.4163,40.4766,40.4163,40.4565,63400.0
2011-02-04 15:35:00,60.46,60.48,60.43,60.48,67500.0,40.4565,40.4699,40.4364,40.4699,67500.0
2011-02-04 15:40:00,60.48,60.49,60.42,60.42,75300.0,40.4699,40.4766,40.4297,40.4297,75300.0
2011-02-04 15:45:00,60.43,60.55,60.43,60.54,101300.0,40.4364,40.5167,40.4364,40.51,101300.0
2011-02-04 15:50:00,60.54,60.55,60.49,60.52,75800.0,40.51,40.5167,40.4766,40.4966,75800.0
2011-02-04 15:55:00,60.53,60.6,60.48,60.56,116600.0,40.5033,40.5502,40.4699,40.5234,116600.0
2011-02-07 09:30:00,60.92,60.92,60.6,60.63,85000.0,40.7643,40.7643,40.5502,40.5702,85000.0
2011-02-07 09:35:00,60.63,60.72,60.48,60.72,66800.0,40.5702,40.6305,40.4699,40.6305,66800.0
2011-02-07 09:40:00,60.75,60.81,60.66,60.71,35600.0,40.6505,40.6907,40.5903,40.6238,35600.0
2011-02-07 09:45:00,60.7,60.97,60.7,60.95,64700.0,40.6171,40.7977,40.6171,40.7844,64700.0
2011-02-07 09:50:00,60.95,60.95,60.76,60.76,84700.0,40.7844,40.7844,40.6572,40.6572,84700.0
2011-02-07 09:55:00,60.74,60.76,60.67,60.68,31400.0,40.6438,40.6572,40.597,40.6037,31400.0
2011-02-07 10:00:00,60.7,60.77,60.7,60.75,44500.0,40.6171,40.6639,40.6171,40.6505,44500.0
2011-02-07 10:05:00,60.75,60.76,60.67,60.74,51000.0,40.6505,40.6572,40.597,40.6438,51000.0
2011-02-07 10:10:00,60.74,60.75,60.68,60.73,26000.0,40.6438,40.6505,40.6037,40.6372,26000.0
2011-02-07 10:15:00,60.73,60.75,60.66,60.74,28400.0,40.6372,40.6505,40.5903,40.6438,28400.0
2011-02-07 10:20:00,60.74,60.76,60.73,60.75,38700.0,40.6438,40.6572,40.6372,40.6505,38700.0
2011-02-07 10:25:00,60.75,60.77,60.67,60.69,36400.0,40.6505,40.6639,40.597,40.6104,36400.0
2011-02-07 10:30:00,60.68,60.75,60.66,60.74,62300.0,40.6037,40.6505,40.5903,40.6438,62300.0
2011-02-07 10:35:00,60.73,60.9,60.73,60.9,55100.0,40.6372,40.7509,40.6372,40.7509,55100.0
2011-02-07 10:40:00,60.9,60.9,60.82,60.85,43000.0,40.7509,40.7509,40.6974,40.7175,43000.0
2011-02-07 10:45:00,60.85,60.9,60.77,60.9,69000.0,40.7175,40.7509,40.6639,40.7509,69000.0
2011-02-07 10:50:00,60.91,60.97,60.84,60.85,39100.0,40.7576,40.7977,40.7108,40.7175,39100.0
2011-02-07 10:55:00,60.85,60.86,60.83,60.85,38200.0,40.7175,40.7241,40.7041,40.7175,38200.0
2011-02-07 11:00:00,60.85,60.92,60.81,60.83,46200.0,40.7175,40.7643,40.6907,40.7041,46200.0
2011-02-07 11:05:00,60.84,60.87,60.81,60.86,45700.0,40.7108,40.7308,40.6907,40.7241,45700.0
2011-02-07 11:10:00,60.87,60.9,60.8,60.81,38900.0,40.7308,40.7509,40.684,40.6907,38900.0
2011-02-07 11:15:00,60.81,60.85,60.78,60.82,30100.0,40.6907,40.7175,40.6706,40.6974,30100.0
2011-02-07 11:20:00,60.81,60.83,60.77,60.83,22700.0,40.6907,40.7041,40.6639,40.7041,22700.0
2011-02-07 11:25:00,60.83,60.86,60.81,60.81,24900.0,40.7041,40.7241,40.6907,40.6907,24900.0
2011-02-07 11:30:00,60.81,60.85,60.78,60.85,37700.0,40.6907,40.7175,40.6706,40.7175,37700.0
2011-02-07 11:35:00,60.85,60.9,60.84,60.89,23900.0,40.7175,40.7509,40.7108,40.7442,23900.0
2011-02-07 11:40:00,60.89,60.9,60.81,60.82,32400.0,40.7442,40.7509,40.6907,40.6974,32400.0
2011-02-07 11:45:00,60.82,60.83,60.74,60.75,48100.0,40.6974,40.7041,40.6438,40.6505,48100.0
2011-02-07 11:50:00,60.75,60.78,60.71,60.77,29400.0,40.6505,40.6706,40.6238,40.6639,29400.0
2011-02-07 11:55:00,60.77,60.82,60.77,60.8,27900.0,40.6639,40.6974,40.6639,40.684,27900.0
2011-02-07 12:00:00,60.8,60.84,60.78,60.82,39900.0,40.684,40.7108,40.6706,40.6974,39900.0
2011-02-07 12:05:00,60.82,60.83,60.78,60.78,28000.0,40.6974,40.7041,40.6706,40.6706,28000.0
2011-02-07 12:10:00,60.77,60.81,60.73,60.73,24200.0,40.6639,40.6907,40.6372,40.6372,24200.0
2011-02-07 12:15:00,60.74,60.84,60.74,60.82,26800.0,40.6438,40.7108,40.6438,40.6974,26800.0
2011-02-07 12:20:00,60.81,60.82,60.77,60.79,39700.0,40.6907,40.6974,40.6639,40.6773,39700.0
2011-02-07 12:25:00,60.8,60.86,60.79,60.82,30100.0,40.684,40.7241,40.6773,40.6974,30100.0
2011-02-07 12:30:00,60.81,60.83,60.78,60.82,17500.0,40.6907,40.7041,40.6706,40.6974,17500.0
2011-02-07 12:35:00,60.8,60.81,60.78,60.8,17300.0,40.684,40.6907,40.6706,40.684,17300.0
2011-02-07 12:40:00,60.8,60.83,60.78,60.82,11200.0,40.684,40.7041,40.6706,40.6974,11200.0
2011-02-07 12:45:00,60.83,60.86,60.82,60.85,31400.0,40.7041,40.7241,40.6974,40.7175,31400.0
2011-02-07 12:50:00,60.84,60.85,60.8,60.84,21300.0,40.7108,40.7175,40.684,40.7108,21300.0
2011-02-07 12:55:00,60.83,60.86,60.8,60.81,29100.0,40.7041,40.7241,40.684,40.6907,29100.0
2011-02-07 13:00:00,60.82,60.85,60.82,60.84,23000.0,40.6974,40.7175,40.6974,40.7108,23000.0
2011-02-07 13:05:00,60.85,60.85,60.8,60.84,14600.0,40.7175,40.7175,40.684,40.7108,14600.0
2011-02-07 13:10:00,60.83,60.88,60.82,60.86,31000.0,40.7041,40.7375,40.6974,40.7241,31000.0
2011-02-07 13:15:00,60.86,60.87,60.8,60.81,14600.0,40.7241,40.7308,40.684,40.6907,14600.0
2011-02-07 13:20:00,60.82,60.84,60.8,60.82,10200.0,40.6974,40.7108,40.684,40.6974,10200.0
2011-02-07 13:25:00,60.82,60.82,60.79,60.8,10400.0,40.6974,40.6974,40.6773,40.684,10400.0
2011-02-07 13:30:00,60.81,60.85,60.8,60.85,31300.0,40.6907,40.7175,40.684,40.7175,31300.0
2011-02-07 13:35:00,60.85,60.89,60.83,60.89,40300.0,40.7175,40.7442,40.7041,40.7442,40300.0
2011-02-07 13:40:00,60.88,60.93,60.87,60.88,13200.0,40.7375,40.771,40.7308,40.7375,13200.0
2011-02-07 13:45:00,60.89,60.89,60.84,60.86,10800.0,40.7442,40.7442,40.7108,40.7241,10800.0
2011-02-07 13:50:00,60.86,60.91,60.84,60.91,16800.0,40.7241,40.7576,40.7108,40.7576,16800.0
2011-02-07 13:55:00,60.91,60.97,60.9,60.97,22500.0,40.7576,40.7977,40.7509,40.7977,22500.0
2011-02-07 14:00:00,60.97,60.97,60.9,60.92,28600.0,40.7977,40.7977,40.7509,40.7643,28600.0
2011-02-07 14:05:00,60.91,60.96,60.89,60.9,19700.0,40.7576,40.7911,40.7442,40.7509,19700.0
2011-02-07 14:10:00,60.9,60.9,60.83,60.85,38200.0,40.7509,40.7509,40.7041,40.7175,38200.0
2011-02-07 14:15:00,60.84,60.9,60.83,60.9,24000.0,40.7108,40.7509,40.7041,40.7509,24000.0
2011-02-07 14:20:00,60.9,60.94,60.89,60.93,26500.0,40.7509,40.7777,40.7442,40.771,26500.0
2011-02-07 14:25:00,60.93,60.95,60.88,60.88,12000.0,40.771,40.7844,40.7375,40.7375,12000.0
2011-02-07 14:30:00,60.88,60.89,60.84,60.85,21900.0,40.7375,40.7442,40.7108,40.7175,21900.0
2011-02-07 14:35:00,60.84,60.86,60.83,60.83,34200.0,40.7108,40.7241,40.7041,40.7041,34200.0
2011-02-07 14:40:00,60.83,60.83,60.78,60.8,23500.0,40.7041,40.7041,40.6706,40.684,23500.0
2011-02-07 14:45:00,60.81,60.85,60.8,60.84,33800.0,40.6907,40.7175,40.684,40.7108,33800.0
2011-02-07 14:50:00,60.83,60.83,60.75,60.75,37900.0,40.7041,40.7041,40.6505,40.6505,37900.0
2011-02-07 14:55:00,60.75,60.78,60.7,60.78,24400.0,40.6505,40.6706,40.6171,40.6706,24400.0
2011-02-07 15:00:00,60.77,60.79,60.73,60.75,38700.0,40.6639,40.6773,40.6372,40.6505,38700.0
2011-02-07 15:05:00,60.76,60.79,60.75,60.78,28800.0,40.6572,40.6773,40.6505,40.6706,28800.0
2011-02-07 15:10:00,60.78,60.79,60.65,60.66,38200.0,40.6706,40.6773,40.5836,40.5903,38200.0
2011-02-07 15:15:00,60.66,60.74,60.66,60.71,21900.0,40.5903,40.6438,40.5903,40.6238,21900.0
2011-02-07 15:20:00,60.71,60.72,60.68,60.72,46900.0,40.6238,40.6305,40.6037,40.6305,46900.0
2011-02-07 15:25:00,60.71,60.73,60.66,60.69,40800.0,40.6238,40.6372,40.5903,40.6104,40800.0
2011-02-07 15:30:00,60.7,60.73,60.67,60.69,56600.0,40.6171,40.6372,40.597,40.6104,56600.0
2011-02-07 15:35:00,60.7,60.77,60.69,60.72,36900.0,40.6171,40.6639,40.6104,40.6305,36900.0
2011-02-07 15:40:00,60.71,60.78,60.7,60.77,51500.0,40.6238,40.6706,40.6171,40.6639,51500.0
2011-02-07 15:45:00,60.77,60.85,60.77,60.84,74100.0,40.6639,40.7175,40.6639,40.7108,74100.0
2011-02-07 15:50:00,60.84,60.85,60.81,60.83,62600.0,40.7108,40.7175,40.6907,40.7041,62600.0
2011-02-07 15:55:00,60.83,60.84,60.79,60.83,105000.0,40.7041,40.7108,40.6773,40.7041,105000.0
2011-02-08 09:30:00,61.0,61.14,60.87,61.03,125900.0,40.8178,40.9115,40.7308,40.8379,125900.0
2011-02-08 09:35:00,61.09,61.13,60.85,60.91,56500.0,40.878,40.9048,40.7175,40.7576,56500.0
2011-02-08 09:40:00,60.88,60.93,60.77,60.83,38800.0,40.7375,40.771,40.6639,40.7041,38800.0
2011-02-08 09:45:00,60.84,60.91,60.82,60.88,26700.0,40.7108,40.7576,40.6974,40.7375,26700.0
2011-02-08 09:50:00,60.88,60.99,60.88,60.95,17800.0,40.7375,40.8111,40.7375,40.7844,17800.0
2011-02-08 09:55:00,60.93,60.94,60.88,60.93,27500.0,40.771,40.7777,40.7375,40.771,27500.0
2011-02-08 10:00:00,60.94,61.04,60.93,60.97,32700.0,40.7777,40.8446,40.771,40.7977,32700.0
2011-02-08 10:05:00,60.96,60.99,60.89,60.98,27800.0,40.7911,40.8111,40.7442,40.8044,27800.0
2011-02-08 10:10:00,60.99,61.02,60.92,60.95,44300.0,40.8111,40.8312,40.7643,40.7844,44300.0
2011-02-08 10:15:00,60.96,61.01,60.92,60.98,28500.0,40.7911,40.8245,40.7643,40.8044,28500.0
2011-02-08 10:20:00,60.97,61.08,60.93,61.03,23800.0,40.7977,40.8714,40.771,40.8379,23800.0
2011-02-08 10:25:00,61.04,61.08,61.0,61.05,36400.0,40.8446,40.8714,40.8178,40.8513,36400.0
2011-02-08 10:30:00,61.06,61.08,60.94,61.03,31200.0,40.858,40.8714,40.7777,40.8379,31200.0
2011-02-08 10:35:00,61.02,61.03,60.9,60.9,31300.0,40.8312,40.8379,40.7509,40.7509,31300.0
2011-02-08 10:40:00,60.91,60.98,60.89,60.96,44900.0,40.7576,40.8044,40.7442,40.7911,44900.0
2011-02-08 10:45:00,60.97,61.04,60.96,61.03,56300.0,40.7977,40.8446,40.7911,40.8379,56300.0
2011-02-08 10:50:00,61.02,61.03,60.93,60.94,42300.0,40.8312,40.8379,40.771,40.7777,42300.0
2011-02-08 10:55:00,60.94,61.0,60.92,60.93,21400.0,40.7777,40.8178,40.7643,40.771,21400.0
2011-02-08 11:00:00,60.93,60.95,60.87,60.9,68900.0,40.771,40.7844,40.7308,40.7509,68900.0
2011-02-08 11:05:00,60.89,60.95,60.88,60.91,35200.0,40.7442,40.7844,40.7375,40.7576,35200.0
2011-02-08 11:10:00,60.91,61.0,60.91,60.99,25100.0,40.7576,40.8178,40.7576,40.8111,25100.0
2011-02-08 11:15:00,60.99,61.09,60.99,61.06,54800.0,40.8111,40.878,40.8111,40.858,54800.0
2011-02-08 11:20:00,61.06,61.14,61.04,61.11,29400.0,40.858,40.9115,40.8446,40.8914,29400.0
2011-02-08 11:25:00,61.11,61.15,61.1,61.12,20800.0,40.8914,40.9182,40.8847,40.8981,20800.0
2011-02-08 11:30:00,61.12,61.22,61.1,61.22,21600.0,40.8981,40.965,40.8847,40.965,21600.0
2011-02-08 11:35:00,61.22,61.23,61.1,61.2,32900.0,40.965,40.9717,40.8847,40.9517,32900.0
2011-02-08 11:40:00,61.21,61.23,61.16,61.17,20800.0,40.9583,40.9717,40.9249,40.9316,20800.0
2011-02-08 11:45:00,61.17,61.26,61.17,61.24,40600.0,40.9316,40.9918,40.9316,40.9784,40600.0
2011-02-08 11:50:00,61.23,61.4,61.22,61.39,72900.0,40.9717,41.0855,40.965,41.0788,72900.0
2011-02-08 11:55:00,61.38,61.39,61.27,61.35,81800.0,41.0721,41.0788,40.9985,41.052,81800.0
2011-02-08 12:00:00,61.35,61.38,61.34,61.37,41000.0,41.052,41.0721,41.0453,41.0654,41000.0
2011-02-08 12:05:00,61.37,61.4,61.34,61.4,51800.0,41.0654,41.0855,41.0453,41.0855,51800.0
2011-02-08 12:10:00,61.4,61.41,61.36,61.38,21700.0,41.0855,41.0922,41.0587,41.0721,21700.0
2011-02-08 12:15:00,61.37,61.49,61.25,61.47,76400.0,41.0654,41.1457,40.9851,41.1323,76400.0
2011-02-08 12:20:00,61.47,61.53,61.47,61.49,50000.0,41.1323,41.1725,41.1323,41.1457,50000.0
2011-02-08 12:25:00,61.49,61.54,61.48,61.51,16900.0,41.1457,41.1792,41.139,41.1591,16900.0
2011-02-08 12:30:00,61.5,61.62,61.5,61.59,57100.0,41.1524,41.2327,41.1524,41.2126,57100.0
2011-02-08 12:35:00,61.58,61.59,61.5,61.53,31000.0,41.2059,41.2126,41.1524,41.1725,31000.0
2011-02-08 12:40:00,61.52,61.54,61.5,61.53,46600.0,41.1658,41.1792,41.1524,41.1725,46600.0
2011-02-08 12:45:00,61.54,61.56,61.5,61.56,29700.0,41.1792,41.1925,41.1524,41.1925,29700.0
2011-02-08 12:50:00,61.55,61.58,61.55,61.55,34300.0,41.1859,41.2059,41.1859,41.1859,34300.0
2011-02-08 12:55:00,61.55,61.56,61.52,61.56,31200.0,41.1859,41.1925,41.1658,41.1925,31200.0
2011-02-08 13:00:00,61.55,61.56,61.5,61.5,24400.0,41.1859,41.1925,41.1524,41.1524,24400.0
2011-02-08 13:05:00,61.5,61.52,61.44,61.44,22700.0,41.1524,41.1658,41.1122,41.1122,22700.0
2011-02-08 13:10:00,61.44,61.47,61.33,61.33,30900.0,41.1122,41.1323,41.0386,41.0386,30900.0
2011-02-08 13:15:00,61.32,61.34,61.27,61.27,28300.0,41.0319,41.0453,40.9985,40.9985,28300.0
2011-02-08 13:20:00,61.27,61.42,61.27,61.4,49900.0,40.9985,41.0989,40.9985,41.0855,49900.0
2011-02-08 13:25:00,61.41,61.42,61.33,61.33,31300.0,41.0922,41.0989,41.0386,41.0386,31300.0
2011-02-08 13:30:00,61.34,61.43,61.34,61.38,26000.0,41.0453,41.1056,41.0453,41.0721,26000.0
2011-02-08 13:35:00,61.38,61.4,61.32,61.35,112500.0,41.0721,41.0855,41.0319,41.052,112500.0
2011-02-08 13:40:00,61.37,61.37,61.32,61.32,52200.0,41.0654,41.0654,41.0319,41.0319,52200.0
2011-02-08 13:45:00,61.33,61.33,61.25,61.29,50600.0,41.0386,41.0386,40.9851,41.0119,50600.0
2011-02-08 13:50:00,61.28,61.28,61.26,61.28,17200.0,41.0052,41.0052,40.9918,41.0052,17200.0
2011-02-08 13:55:00,61.27,61.33,61.27,61.3,12500.0,40.9985,41.0386,40.9985,41.0186,12500.0
2011-02-08 14:00:00,61.29,61.34,61.28,61.31,17400.0,41.0119,41.0453,41.0052,41.0253,17400.0
2011-02-08 14:05:00,61.32,61.4,61.32,61.36,46000.0,41.0319,41.0855,41.0319,41.0587,46000.0
2011-02-08 14:10:00,61.35,61.41,61.35,61.38,78100.0,41.052,41.0922,41.052,41.0721,78100.0
2011-02-08 14:15:00,61.38,61.39,61.35,61.38,18900.0,41.0721,41.0788,41.052,41.0721,18900.0
2011-02-08 14:20:00,61.38,61.38,61.37,61.37,7800.0,41.0721,41.0721,41.0654,41.0654,7800.0
2011-02-08 14:25:00,61.37,61.4,61.35,61.39,30200.0,41.0654,41.0855,41.052,41.0788,30200.0
2011-02-08 14:30:00,61.38,61.42,61.37,61.4,40800.0,41.0721,41.0989,41.0654,41.0855,40800.0
2011-02-08 14:35:00,61.39,61.44,61.37,61.39,40500.0,41.0788,41.1122,41.0654,41.0788,40500.0
2011-02-08 14:40:00,61.4,61.4,61.36,61.36,20300.0,41.0855,41.0855,41.0587,41.0587,20300.0
2011-02-08 14:45:00,61.36,61.4,61.36,61.38,17700.0,41.0587,41.0855,41.0587,41.0721,17700.0
2011-02-08 14:50:00,61.39,61.39,61.31,61.31,33900.0,41.0788,41.0788,41.0253,41.0253,33900.0
2011-02-08 14:55:00,61.31,61.31,61.26,61.3,22000.0,41.0253,41.0253,40.9918,41.0186,22000.0
2011-02-08 15:00:00,61.3,61.36,61.3,61.33,28500.0,41.0186,41.0587,41.0186,41.0386,28500.0
2011-02-08 15:05:00,61.32,61.41,61.32,61.4,48600.0,41.0319,41.0922,41.0319,41.0855,48600.0
2011-02-08 15:10:00,61.4,61.42,61.36,61.38,25400.0,41.0855,41.0989,41.0587,41.0721,25400.0
2011-02-08 15:15:00,61.38,61.4,61.37,61.39,25000.0,41.0721,41.0855,41.0654,41.0788,25000.0
2011-02-08 15:20:00,61.4,61.4,61.39,61.4,14800.0,41.0855,41.0855,41.0788,41.0855,14800.0
2011-02-08 15:25:00,61.4,61.4,61.35,61.35,45000.0,41.0855,41.0855,41.052,41.052,45000.0
2011-02-08 15:30:00,61.36,61.38,61.31,61.35,99600.0,41.0587,41.0721,41.0253,41.052,99600.0
2011-02-08 15:35:00,61.35,61.39,61.31,61.35,105800.0,41.052,41.0788,41.0253,41.052,105800.0
2011-02-08 15:40:00,61.35,61.43,61.34,61.36,69300.0,41.052,41.1056,41.0453,41.0587,69300.0
2011-02-08 15:45:00,61.36,61.39,61.33,61.33,137700.0,41.0587,41.0788,41.0386,41.0386,137700.0
2011-02-08 15:50:00,61.33,61.42,61.29,61.33,153100.0,41.0386,41.0989,41.0119,41.0386,153100.0
2011-02-08 15:55:00,61.33,61.38,61.31,61.36,180100.0,41.0386,41.0721,41.0253,41.0587,180100.0
2011-02-09 09:30:00,61.0,61.07,60.8,60.91,62400.0,41.0487,41.0958,40.9141,40.9882,62400.0
2011-02-09 09:35:00,60.91,60.98,60.83,60.91,35200.0,40.9882,41.0353,40.9343,40.9882,35200.0
2011-02-09 09:40:00,60.9,60.93,60.85,60.91,16100.0,40.9814,41.0016,40.9478,40.9882,16100.0
2011-02-09 09:45:00,60.88,60.92,60.82,60.84,23900.0,40.968,40.9949,40.9276,40.941,23900.0
2011-02-09 09:50:00,60.85,60.95,60.83,60.93,28100.0,40.9478,41.0151,40.9343,41.0016,28100.0
2011-02-09 09:55:00,60.93,60.96,60.87,60.94,64300.0,41.0016,41.0218,40.9612,41.0083,64300.0
2011-02-09 10:00:00,60.94,61.1,60.91,61.1,27200.0,41.0083,41.116,40.9882,41.116,27200.0
2011-02-09 10:05:00,61.1,61.16,61.06,61.13,30000.0,41.116,41.1564,41.0891,41.1362,30000.0
2011-02-09 10:10:00,61.12,61.13,60.98,60.98,27500.0,41.1295,41.1362,41.0353,41.0353,27500.0
2011-02-09 10:15:00,60.99,61.0,60.96,60.98,32500.0,41.042,41.0487,41.0218,41.0353,32500.0
2011-02-09 10:20:00,61.0,61.09,60.97,61.04,23900.0,41.0487,41.1093,41.0285,41.0756,23900.0
2011-02-09 10:25:00,61.06,61.13,61.0,61.07,111700.0,41.0891,41.1362,41.0487,41.0958,111700.0
2011-02-09 10:30:00,61.05,61.07,61.02,61.03,19200.0,41.0824,41.0958,41.0622,41.0689,19200.0
2011-02-09 10:35:00,61.05,61.07,61.0,61.04,17800.0,41.0824,41.0958,41.0487,41.0756,17800.0
2011-02-09 10:40:00,61.05,61.19,61.04,61.16,23300.0,41.0824,41.1766,41.0756,41.1564,23300.0
2011-02-09 10:45:00,61.15,61.19,61.14,61.19,19100.0,41.1497,41.1766,41.1429,41.1766,19100.0
2011-02-09 10:50:00,61.19,61.2,61.1,61.14,16900.0,41.1766,41.1833,41.116,41.1429,16900.0
2011-02-09 10:55:00,61.13,61.13,61.06,61.1,26300.0,41.1362,41.1362,41.0891,41.116,26300.0
2011-02-09 11:00:00,61.09,61.11,61.04,61.1,21400.0,41.1093,41.1227,41.0756,41.116,21400.0
2011-02-09 11:05:00,61.11,61.13,61.07,61.09,12500.0,41.1227,41.1362,41.0958,41.1093,12500.0
2011-02-09 11:10:00,61.09,61.09,60.98,60.99,23600.0,41.1093,41.1093,41.0353,41.042,23600.0
2011-02-09 11:15:00,60.98,60.98,60.78,60.82,35100.0,41.0353,41.0353,40.9007,40.9276,35100.0
2011-02-09 11:20:00,60.82,60.82,60.72,60.74,23700.0,40.9276,40.9276,40.8603,40.8738,23700.0
2011-02-09 11:25:00,60.75,60.76,60.66,60.67,37100.0,40.8805,40.8872,40.8199,40.8266,37100.0
2011-02-09 11:30:00,60.67,60.73,60.64,60.73,38800.0,40.8266,40.867,40.8065,40.867,38800.0
2011-02-09 11:35:00,60.75,60.84,60.75,60.82,23200.0,40.8805,40.941,40.8805,40.9276,23200.0
2011-02-09 11:40:00,60.83,60.96,60.81,60.96,42400.0,40.9343,41.0218,40.9209,41.0218,42400.0
2011-02-09 11:45:00,60.96,61.03,60.96,60.98,44600.0,41.0218,41.0689,41.0218,41.0353,44600.0
2011-02-09 11:50:00,60.98,61.02,60.95,61.0,24500.0,41.0353,41.0622,41.0151,41.0487,24500.0
2011-02-09 11:55:00,61.0,61.01,60.92,60.95,26900.0,41.0487,41.0554,40.9949,41.0151,26900.0
2011-02-09 12:00:00,60.95,61.01,60.95,61.01,29500.0,41.0151,41.0554,41.0151,41.0554,29500.0
2011-02-09 12:05:00,60.99,61.04,60.98,60.99,28900.0,41.042,41.0756,41.0353,41.042,28900.0
2011-02-09 12:10:00,60.99,61.04,60.97,61.04,16000.0,41.042,41.0756,41.0285,41.0756,16000.0
2011-02-09 12:15:00,61.03,61.03,60.95,60.97,18500.0,41.0689,41.0689,41.0151,41.0285,18500.0
2011-02-09 12:20:00,60.96,61.0,60.92,60.97,34000.0,41.0218,41.0487,40.9949,41.0285,34000.0
2011-02-09 12:25:00,60.96,60.97,60.91,60.95,39700.0,41.0218,41.0285,40.9882,41.0151,39700.0
2011-02-09 12:30:00,60.95,60.97,60.91,60.97,30800.0,41.0151,41.0285,40.9882,41.0285,30800.0
2011-02-09 12:35:00,60.97,61.0,60.95,60.98,20600.0,41.0285,41.0487,41.0151,41.0353,20600.0
2011-02-09 12:40:00,60.98,61.0,60.94,60.99,12000.0,41.0353,41.0487,41.0083,41.042,12000.0
2011-02-09 12:45:00,60.98,61.02,60.95,60.98,15200.0,41.0353,41.0622,41.0151,41.0353,15200.0
2011-02-09 12:50:00,60.99,61.0,60.94,60.96,12900.0,41.042,41.0487,41.0083,41.0218,12900.0
2011-02-09 12:55:00,60.95,60.96,60.87,60.87,9800.0,41.0151,41.0218,40.9612,40.9612,9800.0
2011-02-09 13:00:00,60.86,60.97,60.86,60.94,14200.0,40.9545,41.0285,40.9545,41.0083,14200.0
2011-02-09 13:05:00,60.95,61.04,60.9,61.03,21900.0,41.0151,41.0756,40.9814,41.0689,21900.0
2011-02-09 13:10:00,61.02,61.02,60.94,60.97,15800.0,41.0622,41.0622,41.0083,41.0285,15800.0
2011-02-09 13:15:00,60.97,61.07,60.96,61.07,29100.0,41.0285,41.0958,41.0218,41.0958,29100.0
2011-02-09 13:20:00,61.07,61.07,60.99,61.04,17700.0,41.0958,41.0958,41.042,41.0756,17700.0
2011-02-09 13:25:00,61.04,61.09,61.03,61.08,22200.0,41.0756,41.1093,41.0689,41.1026,22200.0
2011-02-09 13:30:00,61.08,61.1,61.04,61.09,15400.0,41.1026,41.116,41.0756,41.1093,15400.0
2011-02-09 13:35:00,61.09,61.09,61.03,61.07,29400.0,41.1093,41.1093,41.0689,41.0958,29400.0
2011-02-09 13:40:00,61.08,61.08,61.04,61.07,27900.0,41.1026,41.1026,41.0756,41.0958,27900.0
2011-02-09 13:45:00,61.06,61.07,60.98,60.99,32100.0,41.0891,41.0958,41.0353,41.042,32100.0
2011-02-09 13:50:00,60.98,61.0,60.95,60.96,19700.0,41.0353,41.0487,41.0151,41.0218,19700.0
2011-02-09 13:55:00,60.96,60.96,60.84,60.84,45100.0,41.0218,41.0218,40.941,40.941,45100.0
2011-02-09 14:00:00,60.84,60.91,60.8,60.89,71100.0,40.941,40.9882,40.9141,40.9747,71100.0
2011-02-09 14:05:00,60.88,60.89,60.79,60.79,30400.0,40.968,40.9747,40.9074,40.9074,30400.0
2011-02-09 14:10:00,60.79,60.82,60.77,60.81,11400.0,40.9074,40.9276,40.8939,40.9209,11400.0
2011-02-09 14:15:00,60.82,60.83,60.77,60.79,24800.0,40.9276,40.9343,40.8939,40.9074,24800.0
2011-02-09 14:20:00,60.78,60.8,60.71,60.71,30200.0,40.9007,40.9141,40.8536,40.8536,30200.0
2011-02-09 14:25:00,60.71,60.8,60.68,60.76,44800.0,40.8536,40.9141,40.8334,40.8872,44800.0
2011-02-09 14:30:00,60.75,60.79,60.72,60.75,24200.0,40.8805,40.9074,40.8603,40.8805,24200.0
2011-02-09 14:35:00,60.74,60.74,60.66,60.66,32400.0,40.8738,40.8738,40.8199,40.8199,32400.0
2011-02-09 14:40:00,60.66,60.75,60.63,60.72,21500.0,40.8199,40.8805,40.7997,40.8603,21500.0
2011-02-09 14:45:00,60.72,60.75,60.66,60.71,19200.0,40.8603,40.8805,40.8199,40.8536,19200.0
2011-02-09 14:50:00,60.71,60.77,60.67,60.72,30500.0,40.8536,40.8939,40.8266,40.8603,30500.0
2011-02-09 14:55:00,60.71,60.79,60.71,60.75,14400.0,40.8536,40.9074,40.8536,40.8805,14400.0
2011-02-09 15:00:00,60.76,60.85,60.76,60.82,21800.0,40.8872,40.9478,40.8872,40.9276,21800.0
2011-02-09 15:05:00,60.82,60.82,60.74,60.74,28000.0,40.9276,40.9276,40.8738,40.8738,28000.0
2011-02-09 15:10:00,60.74,60.87,60.73,60.84,37300.0,40.8738,40.9612,40.867,40.941,37300.0
2011-02-09 15:15:00,60.84,60.86,60.8,60.83,22000.0,40.941,40.9545,40.9141,40.9343,22000.0
2011-02-09 15:20:00,60.82,60.88,60.82,60.83,16600.0,40.9276,40.968,40.9276,40.9343,16600.0
2011-02-09 15:25:00,60.84,60.89,60.8,60.85,22400.0,40.941,40.9747,40.9141,40.9478,22400.0
2011-02-09 15:30:00,60.86,60.89,60.82,60.83,27700.0,40.9545,40.9747,40.9276,40.9343,27700.0
2011-02-09 15:35:00,60.83,60.88,60.81,60.83,41800.0,40.9343,40.968,40.9209,40.9343,41800.0
2011-02-09 15:40:00,60.83,60.88,60.83,60.85,34300.0,40.9343,40.968,40.9343,40.9478,34300.0
2011-02-09 15:45:00,60.86,60.89,60.8,60.81,74300.0,40.9545,40.9747,40.9141,40.9209,74300.0
2011-02-09 15:50:00,60.82,60.91,60.81,60.9,73500.0,40.9276,40.9882,40.9209,40.9814,73500.0
2011-02-09 15:55:00,60.91,61.0,60.91,60.99,135900.0,40.9882,41.0487,40.9882,41.042,135900.0
2011-02-10 09:30:00,60.72,60.9,60.69,60.9,92800.0,40.8603,40.9814,40.8401,40.9814,92800.0
2011-02-10 09:35:00,60.94,61.0,60.82,60.9,28000.0,41.0083,41.0487,40.9276,40.9814,28000.0
2011-02-10 09:40:00,60.93,60.93,60.7,60.71,19300.0,41.0016,41.0016,40.8468,40.8536,19300.0
2011-02-10 09:45:00,60.72,60.77,60.49,60.68,43100.0,40.8603,40.8939,40.7055,40.8334,43100.0
2011-02-10 09:50:00,60.67,60.79,60.55,60.78,31400.0,40.8266,40.9074,40.7459,40.9007,31400.0
2011-02-10 09:55:00,60.79,60.83,60.71,60.71,17800.0,40.9074,40.9343,40.8536,40.8536,17800.0
2011-02-10 10:00:00,60.72,60.84,60.62,60.82,28200.0,40.8603,40.941,40.793,40.9276,28200.0
2011-02-10 10:05:00,60.81,60.91,60.78,60.8,43600.0,40.9209,40.9882,40.9007,40.9141,43600.0
2011-02-10 10:10:00,60.8,60.95,60.8,60.95,27400.0,40.9141,41.0151,40.9141,41.0151,27400.0
2011-02-10 10:15:00,60.93,61.14,60.92,61.09,34300.0,41.0016,41.1429,40.9949,41.1093,34300.0
2011-02-10 10:20:00,61.09,61.12,61.01,61.02,34700.0,41.1093,41.1295,41.0554,41.0622,34700.0
2011-02-10 10:25:00,61.01,61.13,60.94,61.09,37200.0,41.0554,41.1362,41.0083,41.1093,37200.0
2011-02-10 10:30:00,61.09,61.11,61.0,61.1,70900.0,41.1093,41.1227,41.0487,41.116,70900.0
2011-02-10 10:35:00,61.12,61.2,61.06,61.07,28300.0,41.1295,41.1833,41.0891,41.0958,28300.0
2011-02-10 10:40:00,61.07,61.16,61.04,61.14,34000.0,41.0958,41.1564,41.0756,41.1429,34000.0
2011-02-10 10:45:00,61.14,61.2,61.05,61.1,40200.0,41.1429,41.1833,41.0824,41.116,40200.0
2011-02-10 10:50:00,61.1,61.11,61.02,61.1,50700.0,41.116,41.1227,41.0622,41.116,50700.0
2011-02-10 10:55:00,61.1,61.14,61.07,61.08,29900.0,41.116,41.1429,41.0958,41.1026,29900.0
2011-02-10 11:00:00,61.08,61.14,61.07,61.11,27800.0,41.1026,41.1429,41.0958,41.1227,27800.0
2011-02-10 11:05:00,61.12,61.22,61.09,61.16,25800.0,41.1295,41.1968,41.1093,41.1564,25800.0
2011-02-10 11:10:00,61.17,61.17,61.08,61.17,30600.0,41.1631,41.1631,41.1026,41.1631,30600.0
2011-02-10 11:15:00,61.18,61.24,61.07,61.14,29500.0,41.1698,41.2102,41.0958,41.1429,29500.0
2011-02-10 11:20:00,61.13,61.25,61.13,61.23,17600.0,41.1362,41.2169,41.1362,41.2035,17600.0
2011-02-10 11:25:00,61.23,61.4,61.23,61.4,57300.0,41.2035,41.3179,41.2035,41.3179,57300.0
2011-02-10 11:30:00,61.4,61.47,61.39,61.43,42800.0,41.3179,41.365,41.3112,41.3381,42800.0
2011-02-10 11:35:00,61.44,61.58,61.43,61.58,63600.0,41.3448,41.439,41.3381,41.439,63600.0
2011-02-10 11:40:00,61.58,61.62,61.55,61.59,53000.0,41.439,41.4659,41.4188,41.4457,53000.0
2011-02-10 11:45:00,61.59,61.68,61.59,61.67,57400.0,41.4457,41.5063,41.4457,41.4996,57400.0
2011-02-10 11:50:00,61.67,61.71,61.66,61.68,39100.0,41.4996,41.5265,41.4929,41.5063,39100.0
2011-02-10 11:55:00,61.67,61.67,61.59,61.63,43200.0,41.4996,41.4996,41.4457,41.4727,43200.0
2011-02-10 12:00:00,61.62,61.63,61.55,61.55,38400.0,41.4659,41.4727,41.4188,41.4188,38400.0
2011-02-10 12:05:00,61.55,61.56,61.48,61.55,32800.0,41.4188,41.4256,41.3717,41.4188,32800.0
2011-02-10 12:10:00,61.54,61.57,61.45,61.46,27900.0,41.4121,41.4323,41.3515,41.3583,27900.0
2011-02-10 12:15:00,61.46,61.46,61.24,61.24,52800.0,41.3583,41.3583,41.2102,41.2102,52800.0
2011-02-10 12:20:00,61.24,61.34,61.24,61.25,27200.0,41.2102,41.2775,41.2102,41.2169,27200.0
2011-02-10 12:25:00,61.26,61.35,61.25,61.3,28800.0,41.2237,41.2842,41.2169,41.2506,28800.0
2011-02-10 12:30:00,61.3,61.38,61.28,61.3,19500.0,41.2506,41.3044,41.2371,41.2506,19500.0
2011-02-10 12:35:00,61.3,61.38,61.23,61.23,15700.0,41.2506,41.3044,41.2035,41.2035,15700.0
2011-02-10 12:40:00,61.23,61.32,61.23,61.25,27000.0,41.2035,41.2641,41.2035,41.2169,27000.0
2011-02-10 12:45:00,61.25,61.27,61.21,61.23,20500.0,41.2169,41.2304,41.19,41.2035,20500.0
2011-02-10 12:50:00,61.22,61.24,61.19,61.19,10700.0,41.1968,41.2102,41.1766,41.1766,10700.0
2011-02-10 12:55:00,61.19,61.2,61.07,61.08,128100.0,41.1766,41.1833,41.0958,41.1026,128100.0
2011-02-10 13:00:00,61.1,61.13,61.07,61.11,33100.0,41.116,41.1362,41.0958,41.1227,33100.0
2011-02-10 13:05:00,61.11,61.16,61.11,61.13,12000.0,41.1227,41.1564,41.1227,41.1362,12000.0
2011-02-10 13:10:00,61.13,61.17,61.09,61.12,33800.0,41.1362,41.1631,41.1093,41.1295,33800.0
2011-02-10 13:15:00,61.13,61.17,61.09,61.11,101200.0,41.1362,41.1631,41.1093,41.1227,101200.0
2011-02-10 13:20:00,61.12,61.15,61.1,61.13,13500.0,41.1295,41.1497,41.116,41.1362,13500.0
2011-02-10 13:25:00,61.13,61.14,61.01,61.02,20600.0,41.1362,41.1429,41.0554,41.0622,20600.0
2011-02-10 13:30:00,61.03,61.03,60.93,60.93,72900.0,41.0689,41.0689,41.0016,41.0016,72900.0
2011-02-10 13:35:00,60.92,60.94,60.89,60.9,34400.0,40.9949,41.0083,40.9747,40.9814,34400.0
2011-02-10 13:40:00,60.92,60.94,60.83,60.83,42200.0,40.9949,41.0083,40.9343,40.9343,42200.0
2011-02-10 13:45:00,60.85,60.94,60.83,60.92,33400.0,40.9478,41.0083,40.9343,40.9949,33400.0
2011-02-10 13:50:00,60.93,60.98,60.9,60.96,45400.0,41.0016,41.0353,40.9814,41.0218,45400.0
2011-02-10 13:55:00,60.97,61.03,60.89,60.92,43500.0,41.0285,41.0689,40.9747,40.9949,43500.0
2011-02-10 14:00:00,60.92,61.07,60.88,61.07,21600.0,40.9949,41.0958,40.968,41.0958,21600.0
2011-02-10 14:05:00,61.07,61.08,61.0,61.04,28200.0,41.0958,41.1026,41.0487,41.0756,28200.0
2011-02-10 14:10:00,61.03,61.05,61.02,61.03,13300.0,41.0689,41.0824,41.0622,41.0689,13300.0
2011-02-10 14:15:00,61.02,61.05,60.97,60.97,21900.0,41.0622,41.0824,41.0285,41.0285,21900.0
2011-02-10 14:20:00,60.97,61.02,60.95,60.99,21300.0,41.0285,41.0622,41.0151,41.042,21300.0
2011-02-10 14:25:00,60.99,61.02,60.96,60.96,16100.0,41.042,41.0622,41.0218,41.0218,16100.0
2011-02-10 14:30:00,60.97,61.02,60.95,61.02,24200.0,41.0285,41.0622,41.0151,41.0622,24200.0
2011-02-10 14:35:00,61.02,61.04,60.97,61.02,22500.0,41.0622,41.0756,41.0285,41.0622,22500.0
2011-02-10 14:40:00,61.02,61.05,61.0,61.03,22800.0,41.0622,41.0824,41.0487,41.0689,22800.0
2011-02-10 14:45:00,61.03,61.07,61.03,61.05,40100.0,41.0689,41.0958,41.0689,41.0824,40100.0
2011-02-10 14:50:00,61.05,61.06,60.9,60.92,68100.0,41.0824,41.0891,40.9814,40.9949,68100.0
2011-02-10 14:55:00,60.92,60.92,60.84,60.84,55500.0,40.9949,40.9949,40.941,40.941,55500.0
2011-02-10 15:00:00,60.84,60.91,60.83,60.89,43300.0,40.941,40.9882,40.9343,40.9747,43300.0
2011-02-10 15:05:00,60.9,60.91,60.85,60.86,101900.0,40.9814,40.9882,40.9478,40.9545,101900.0
2011-02-10 15:10:00,60.85,60.92,60.84,60.9,34500.0,40.9478,40.9949,40.941,40.9814,34500.0
2011-02-10 15:15:00,60.91,60.94,60.87,60.88,56000.0,40.9882,41.0083,40.9612,40.968,56000.0
2011-02-10 15:20:00,60.88,60.97,60.87,60.96,22000.0,40.968,41.0285,40.9612,41.0218,22000.0
2011-02-10 15:25:00,60.96,61.03,60.96,60.99,31500.0,41.0218,41.0689,41.0218,41.042,31500.0
2011-02-10 15:30:00,60.99,61.05,60.97,61.02,39300.0,41.042,41.0824,41.0285,41.0622,39300.0
2011-02-10 15:35:00,61.02,61.1,61.0,61.07,49900.0,41.0622,41.116,41.0487,41.0958,49900.0
2011-02-10 15:40:00,61.06,61.06,60.96,60.96,77200.0,41.0891,41.0891,41.0218,41.0218,77200.0
2011-02-10 15:45:00,60.97,61.08,60.96,61.03,190700.0,41.0285,41.1026,41.0218,41.0689,190700.0
2011-02-10 15:50:00,61.03,61.05,60.77,60.79,221300.0,41.0689,41.0824,40.8939,40.9074,221300.0
2011-02-10 15:55:00,60.79,60.93,60.77,60.9,280100.0,40.9074,41.0016,40.8939,40.9814,280100.0
2011-02-11 09:30:00,60.69,60.77,60.55,60.67,32700.0,40.8401,40.8939,40.7459,40.8266,32700.0
2011-02-11 09:35:00,60.71,60.83,60.65,60.75,36700.0,40.8536,40.9343,40.8132,40.8805,36700.0
2011-02-11 09:40:00,60.75,60.8,60.7,60.77,30700.0,40.8805,40.9141,40.8468,40.8939,30700.0
2011-02-11 09:45:00,60.78,60.79,60.7,60.79,22000.0,40.9007,40.9074,40.8468,40.9074,22000.0
2011-02-11 09:50:00,60.78,60.92,60.76,60.82,19600.0,40.9007,40.9949,40.8872,40.9276,19600.0
2011-02-11 09:55:00,60.81,60.9,60.78,60.86,27200.0,40.9209,40.9814,40.9007,40.9545,27200.0
2011-02-11 10:00:00,60.86,61.03,60.86,61.03,33000.0,40.9545,41.0689,40.9545,41.0689,33000.0
2011-02-11 10:05:00,61.04,61.1,61.0,61.06,18400.0,41.0756,41.116,41.0487,41.0891,18400.0
2011-02-11 10:10:00,61.06,61.12,61.0,61.02,17900.0,41.0891,41.1295,41.0487,41.0622,17900.0
2011-02-11 10:15:00,61.02,61.12,61.02,61.08,22600.0,41.0622,41.1295,41.0622,41.1026,22600.0
2011-02-11 10:20:00,61.08,61.12,61.0,61.09,15300.0,41.1026,41.1295,41.0487,41.1093,15300.0
2011-02-11 10:25:00,61.09,61.18,61.04,61.12,14200.0,41.1093,41.1698,41.0756,41.1295,14200.0
2011-02-11 10:30:00,61.11,61.22,61.11,61.2,15600.0,41.1227,41.1968,41.1227,41.1833,15600.0
2011-02-11 10:35:00,61.22,61.32,61.19,61.26,85000.0,41.1968,41.2641,41.1766,41.2237,85000.0
2011-02-11 10:40:00,61.29,61.31,61.2,61.31,22100.0,41.2439,41.2573,41.1833,41.2573,22100.0
2011-02-11 10:45:00,61.32,61.37,61.3,61.36,30200.0,41.2641,41.2977,41.2506,41.291,30200.0
2011-02-11 10:50:00,61.36,61.41,61.34,61.34,60800.0,41.291,41.3246,41.2775,41.2775,60800.0
2011-02-11 10:55:00,61.34,61.35,61.26,61.34,37100.0,41.2775,41.2842,41.2237,41.2775,37100.0
2011-02-11 11:00:00,61.34,61.44,61.32,61.38,110800.0,41.2775,41.3448,41.2641,41.3044,110800.0
2011-02-11 11:05:00,61.39,61.46,61.31,61.46,51300.0,41.3112,41.3583,41.2573,41.3583,51300.0
2011-02-11 11:10:00,61.46,61.48,61.28,61.28,45300.0,41.3583,41.3717,41.2371,41.2371,45300.0
2011-02-11 11:15:00,61.28,61.31,61.22,61.3,27000.0,41.2371,41.2573,41.1968,41.2506,27000.0
2011-02-11 11:20:00,61.3,61.33,61.27,61.31,37200.0,41.2506,41.2708,41.2304,41.2573,37200.0
2011-02-11 11:25:00,61.32,61.33,61.24,61.27,38500.0,41.2641,41.2708,41.2102,41.2304,38500.0
2011-02-11 11:30:00,61.28,61.41,61.25,61.36,133300.0,41.2371,41.3246,41.2169,41.291,133300.0
2011-02-11 11:35:00,61.33,61.34,61.26,61.32,11500.0,41.2708,41.2775,41.2237,41.2641,11500.0
2011-02-11 11:40:00,61.31,61.35,61.22,61.33,10500.0,41.2573,41.2842,41.1968,41.2708,10500.0
2011-02-11 11:45:00,61.33,61.38,61.24,61.25,10600.0,41.2708,41.3044,41.2102,41.2169,10600.0
2011-02-11 11:50:00,61.25,61.31,61.25,61.29,26400.0,41.2169,41.2573,41.2169,41.2439,26400.0
2011-02-11 11:55:00,61.29,61.41,61.29,61.39,13100.0,41.2439,41.3246,41.2439,41.3112,13100.0
2011-02-11 12:00:00,61.39,61.4,61.33,61.37,23100.0,41.3112,41.3179,41.2708,41.2977,23100.0
2011-02-11 12:05:00,61.39,61.4,61.36,61.39,17700.0,41.3112,41.3179,41.291,41.3112,17700.0
2011-02-11 12:10:00,61.39,61.4,61.28,61.33,23400.0,41.3112,41.3179,41.2371,41.2708,23400.0
2011-02-11 12:15:00,61.33,61.33,61.27,61.31,26000.0,41.2708,41.2708,41.2304,41.2573,26000.0
2011-02-11 12:20:00,61.3,61.34,61.28,61.32,18200.0,41.2506,41.2775,41.2371,41.2641,18200.0
2011-02-11 12:25:00,61.32,61.38,61.32,61.32,10200.0,41.2641,41.3044,41.2641,41.2641,10200.0
2011-02-11 12:30:00,61.33,61.39,61.32,61.35,17200.0,41.2708,41.3112,41.2641,41.2842,17200.0
2011-02-11 12:35:00,61.34,61.4,61.33,61.39,16400.0,41.2775,41.3179,41.2708,41.3112,16400.0
2011-02-11 12:40:00,61.38,61.48,61.38,61.48,26700.0,41.3044,41.3717,41.3044,41.3717,26700.0
2011-02-11 12:45:00,61.47,61.55,61.46,61.52,54400.0,41.365,41.4188,41.3583,41.3986,54400.0
2011-02-11 12:50:00,61.52,61.56,61.47,61.47,24500.0,41.3986,41.4256,41.365,41.365,24500.0
2011-02-11 12:55:00,61.47,61.49,61.43,61.49,28600.0,41.365,41.3785,41.3381,41.3785,28600.0
2011-02-11 13:00:00,61.48,61.52,61.41,61.41,33600.0,41.3717,41.3986,41.3246,41.3246,33600.0
2011-02-11 13:05:00,61.42,61.48,61.38,61.47,25100.0,41.3313,41.3717,41.3044,41.365,25100.0
2011-02-11 13:10:00,61.47,61.5,61.41,61.42,24900.0,41.365,41.3852,41.3246,41.3313,24900.0
2011-02-11 13:15:00,61.41,61.49,61.39,61.43,18700.0,41.3246,41.3785,41.3112,41.3381,18700.0
2011-02-11 13:20:00,61.43,61.47,61.36,61.4,13800.0,41.3381,41.365,41.291,41.3179,13800.0
2011-02-11 13:25:00,61.4,61.41,61.34,61.37,13000.0,41.3179,41.3246,41.2775,41.2977,13000.0
2011-02-11 13:30:00,61.38,61.44,61.37,61.43,10200.0,41.3044,41.3448,41.2977,41.3381,10200.0
2011-02-11 13:35:00,61.44,61.44,61.38,61.42,16600.0,41.3448,41.3448,41.3044,41.3313,16600.0
2011-02-11 13:40:00,61.42,61.42,61.32,61.36,20300.0,41.3313,41.3313,41.2641,41.291,20300.0
2011-02-11 13:45:00,61.36,61.42,61.36,61.42,20400.0,41.291,41.3313,41.291,41.3313,20400.0
2011-02-11 13:50:00,61.42,61.42,61.37,61.42,9500.0,41.3313,41.3313,41.2977,41.3313,9500.0
2011-02-11 13:55:00,61.42,61.44,61.37,61.42,10400.0,41.3313,41.3448,41.2977,41.3313,10400.0
2011-02-11 14:00:00,61.42,61.51,61.42,61.44,36500.0,41.3313,41.3919,41.3313,41.3448,36500.0
2011-02-11 14:05:00,61.44,61.47,61.41,61.45,15000.0,41.3448,41.365,41.3246,41.3515,15000.0
2011-02-11 14:10:00,61.45,61.5,61.45,61.5,17100.0,41.3515,41.3852,41.3515,41.3852,17100.0
2011-02-11 14:15:00,61.5,61.5,61.48,61.48,7500.0,41.3852,41.3852,41.3717,41.3717,7500.0
2011-02-11 14:20:00,61.48,61.55,61.48,61.51,23000.0,41.3717,41.4188,41.3717,41.3919,23000.0
2011-02-11 14:25:00,61.51,61.52,61.48,61.5,17600.0,41.3919,41.3986,41.3717,41.3852,17600.0
2011-02-11 14:30:00,61.5,61.63,61.5,61.62,22000.0,41.3852,41.4727,41.3852,41.4659,22000.0
2011-02-11 14:35:00,61.62,61.63,61.58,61.61,19200.0,41.4659,41.4727,41.439,41.4592,19200.0
2011-02-11 14:40:00,61.61,61.7,61.58,61.68,35800.0,41.4592,41.5198,41.439,41.5063,35800.0
2011-02-11 14:45:00,61.68,61.68,61.59,61.6,13600.0,41.5063,41.5063,41.4457,41.4525,13600.0
2011-02-11 14:50:00,61.61,61.69,61.61,61.65,31900.0,41.4592,41.513,41.4592,41.4861,31900.0
2011-02-11 14:55:00,61.65,61.65,61.51,61.52,47100.0,41.4861,41.4861,41.3919,41.3986,47100.0
2011-02-11 15:00:00,61.52,61.58,61.49,61.5,27700.0,41.3986,41.439,41.3785,41.3852,27700.0
2011-02-11 15:05:00,61.49,61.56,61.49,61.56,45100.0,41.3785,41.4256,41.3785,41.4256,45100.0
2011-02-11 15:10:00,61.57,61.6,61.55,61.55,22100.0,41.4323,41.4525,41.4188,41.4188,22100.0
2011-02-11 15:15:00,61.55,61.59,61.55,61.58,24200.0,41.4188,41.4457,41.4188,41.439,24200.0
2011-02-11 15:20:00,61.58,61.71,61.58,61.71,47700.0,41.439,41.5265,41.439,41.5265,47700.0
2011-02-11 15:25:00,61.71,61.72,61.68,61.68,51200.0,41.5265,41.5332,41.5063,41.5063,51200.0
2011-02-11 15:30:00,61.68,61.7,61.6,61.61,38000.0,41.5063,41.5198,41.4525,41.4592,38000.0
2011-02-11 15:35:00,61.6,61.61,61.53,61.58,45000.0,41.4525,41.4592,41.4054,41.439,45000.0
2011-02-11 15:40:00,61.58,61.65,61.58,61.6,26200.0,41.439,41.4861,41.439,41.4525,26200.0
2011-02-11 15:45:00,61.6,61.64,61.56,61.57,92500.0,41.4525,41.4794,41.4256,41.4323,92500.0
2011-02-11 15:50:00,61.56,61.61,61.52,61.56,73600.0,41.4256,41.4592,41.3986,41.4256,73600.0
2011-02-11 15:55:00,61.55,61.58,61.5,61.57,129900.0,41.4188,41.439,41.3852,41.4323,129900.0
2011-02-14 09:30:00,61.46,61.56,61.29,61.33,35000.0,41.3583,41.4256,41.2439,41.2708,35000.0
2011-02-14 09:35:00,61.29,61.49,61.27,61.49,27600.0,41.2439,41.3785,41.2304,41.3785,27600.0
2011-02-14 09:40:00,61.49,61.62,61.47,61.59,35400.0,41.3785,41.4659,41.365,41.4457,35400.0
2011-02-14 09:45:00,61.59,61.69,61.56,61.6,21100.0,41.4457,41.513,41.4256,41.4525,21100.0
2011-02-14 09:50:00,61.59,61.62,61.51,61.62,21900.0,41.4457,41.4659,41.3919,41.4659,21900.0
2011-02-14 09:55:00,61.62,61.7,61.54,61.58,20600.0,41.4659,41.5198,41.4121,41.439,20600.0
2011-02-14 10:00:00,61.58,61.68,61.58,61.66,23700.0,41.439,41.5063,41.439,41.4929,23700.0
2011-02-14 10:05:00,61.67,61.74,61.65,61.7,17700.0,41.4996,41.5467,41.4861,41.5198,17700.0
2011-02-14 10:10:00,61.68,61.7,61.52,61.59,25400.0,41.5063,41.5198,41.3986,41.4457,25400.0
2011-02-14 10:15:00,61.6,61.67,61.51,61.67,18900.0,41.4525,41.4996,41.3919,41.4996,18900.0
2011-02-14 10:20:00,61.66,61.69,61.6,61.65,12000.0,41.4929,41.513,41.4525,41.4861,12000.0
2011-02-14 10:25:00,61.66,61.66,61.52,61.56,14200.0,41.4929,41.4929,41.3986,41.4256,14200.0
2011-02-14 10:30:00,61.56,61.61,61.51,61.6,16000.0,41.4256,41.4592,41.3919,41.4525,16000.0
2011-02-14 10:35:00,61.59,61.65,61.55,61.56,13300.0,41.4457,41.4861,41.4188,41.4256,13300.0
2011-02-14 10:40:00,61.55,61.61,61.39,61.42,21900.0,41.4188,41.4592,41.3112,41.3313,21900.0
2011-02-14 10:45:00,61.42,61.5,61.37,61.5,25400.0,41.3313,41.3852,41.2977,41.3852,25400.0
2011-02-14 10:50:00,61.5,61.54,61.44,61.44,22900.0,41.3852,41.4121,41.3448,41.3448,22900.0
2011-02-14 10:55:00,61.42,61.51,61.41,61.51,13100.0,41.3313,41.3919,41.3246,41.3919,13100.0
2011-02-14 11:00:00,61.52,61.53,61.36,61.45,18500.0,41.3986,41.4054,41.291,41.3515,18500.0
2011-02-14 11:05:00,61.44,61.58,61.44,61.57,14800.0,41.3448,41.439,41.3448,41.4323,14800.0
2011-02-14 11:10:00,61.56,61.6,61.55,61.58,24800.0,41.4256,41.4525,41.4188,41.439,24800.0
2011-02-14 11:15:00,61.58,61.67,61.57,61.67,13800.0,41.439,41.4996,41.4323,41.4996,13800.0
2011-02-14 11:20:00,61.7,61.73,61.62,61.69,22400.0,41.5198,41.54,41.4659,41.513,22400.0
2011-02-14 11:25:00,61.69,61.73,61.68,61.7,33900.0,41.513,41.54,41.5063,41.5198,33900.0
2011-02-14 11:30:00,61.71,61.72,61.67,61.68,15500.0,41.5265,41.5332,41.4996,41.5063,15500.0
2011-02-14 11:35:00,61.7,61.73,61.65,61.67,11200.0,41.5198,41.54,41.4861,41.4996,11200.0
2011-02-14 11:40:00,61.67,61.72,61.66,61.67,22000.0,41.4996,41.5332,41.4929,41.4996,22000.0
2011-02-14 11:45:00,61.68,61.75,61.67,61.75,26700.0,41.5063,41.5534,41.4996,41.5534,26700.0
2011-02-14 11:50:00,61.75,61.78,61.71,61.76,39100.0,41.5534,41.5736,41.5265,41.5601,39100.0
2011-02-14 11:55:00,61.76,61.79,61.75,61.77,24800.0,41.5601,41.5803,41.5534,41.5669,24800.0
2011-02-14 12:00:00,61.77,61.8,61.76,61.79,25700.0,41.5669,41.5871,41.5601,41.5803,25700.0
2011-02-14 12:05:00,61.78,61.79,61.77,61.77,9200.0,41.5736,41.5803,41.5669,41.5669,9200.0
2011-02-14 12:10:00,61.79,61.8,61.76,61.8,22600.0,41.5803,41.5871,41.5601,41.5871,22600.0
2011-02-14 12:15:00,61.8,61.83,61.77,61.83,10300.0,41.5871,41.6072,41.5669,41.6072,10300.0
2011-02-14 12:20:00,61.83,61.87,61.81,61.82,12000.0,41.6072,41.6342,41.5938,41.6005,12000.0
2011-02-14 12:25:00,61.83,61.83,61.75,61.78,14000.0,41.6072,41.6072,41.5534,41.5736,14000.0
2011-02-14 12:30:00,61.77,61.79,61.74,61.74,16700.0,41.5669,41.5803,41.5467,41.5467,16700.0
2011-02-14 12:35:00,61.74,61.8,61.71,61.8,20200.0,41.5467,41.5871,41.5265,41.5871,20200.0
2011-02-14 12:40:00,61.79,61.82,61.78,61.81,24100.0,41.5803,41.6005,41.5736,41.5938,24100.0
2011-02-14 12:45:00,61.81,61.81,61.74,61.77,47900.0,41.5938,41.5938,41.5467,41.5669,47900.0
2011-02-14 12:50:00,61.77,61.78,61.76,61.78,14800.0,41.5669,41.5736,41.5601,41.5736,14800.0
2011-02-14 12:55:00,61.78,61.85,61.78,61.83,23800.0,41.5736,41.6207,41.5736,41.6072,23800.0
2011-02-14 13:00:00,61.82,61.82,61.69,61.74,33800.0,41.6005,41.6005,41.513,41.5467,33800.0
2011-02-14 13:05:00,61.74,61.75,61.61,61.62,34000.0,41.5467,41.5534,41.4592,41.4659,34000.0
2011-02-14 13:10:00,61.62,61.75,61.62,61.73,19900.0,41.4659,41.5534,41.4659,41.54,19900.0
2011-02-14 13:15:00,61.73,61.76,61.71,61.76,19700.0,41.54,41.5601,41.5265,41.5601,19700.0
2011-02-14 13:20:00,61.75,61.8,61.75,61.78,18100.0,41.5534,41.5871,41.5534,41.5736,18100.0
2011-02-14 13:25:00,61.79,61.8,61.71,61.72,20500.0,41.5803,41.5871,41.5265,41.5332,20500.0
2011-02-14 13:30:00,61.71,61.77,61.71,61.77,25600.0,41.5265,41.5669,41.5265,41.5669,25600.0
2011-02-14 13:35:00,61.77,61.82,61.77,61.82,10300.0,41.5669,41.6005,41.5669,41.6005,10300.0
2011-02-14 13:40:00,61.82,61.82,61.68,61.68,23600.0,41.6005,41.6005,41.5063,41.5063,23600.0
2011-02-14 13:45:00,61.68,61.77,61.67,61.75,17300.0,41.5063,41.5669,41.4996,41.5534,17300.0
2011-02-14 13:50:00,61.76,61.82,61.76,61.79,21400.0,41.5601,41.6005,41.5601,41.5803,21400.0
2011-02-14 13:55:00,61.79,61.8,61.76,61.76,23800.0,41.5803,41.5871,41.5601,41.5601,23800.0
2011-02-14 14:00:00,61.75,61.84,61.75,61.83,21600.0,41.5534,41.614,41.5534,41.6072,21600.0
2011-02-14 14:05:00,61.83,61.88,61.83,61.88,11500.0,41.6072,41.6409,41.6072,41.6409,11500.0
2011-02-14 14:10:00,61.87,61.88,61.81,61.81,28400.0,41.6342,41.6409,41.5938,41.5938,28400.0
2011-02-14 14:15:00,61.82,61.82,61.78,61.79,12100.0,41.6005,41.6005,41.5736,41.5803,12100.0
2011-02-14 14:20:00,61.79,61.86,61.79,61.86,23300.0,41.5803,41.6274,41.5803,41.6274,23300.0
2011-02-14 14:25:00,61.85,61.88,61.83,61.88,18200.0,41.6207,41.6409,41.6072,41.6409,18200.0
2011-02-14 14:30:00,61.88,61.88,61.78,61.79,15800.0,41.6409,41.6409,41.5736,41.5803,15800.0
2011-02-14 14:35:00,61.8,61.84,61.79,61.84,12500.0,41.5871,41.614,41.5803,41.614,12500.0
2011-02-14 14:40:00,61.83,61.89,61.83,61.85,17100.0,41.6072,41.6476,41.6072,41.6207,17100.0
2011-02-14 14:45:00,61.85,61.91,61.85,61.91,9400.0,41.6207,41.6611,41.6207,41.6611,9400.0
2011-02-14 14:50:00,61.9,61.91,61.85,61.9,17000.0,41.6544,41.6611,41.6207,41.6544,17000.0
2011-02-14 14:55:00,61.9,61.92,61.89,61.91,15400.0,41.6544,41.6678,41.6476,41.6611,15400.0
2011-02-14 15:00:00,61.92,61.93,61.86,61.86,27700.0,41.6678,41.6745,41.6274,41.6274,27700.0
2011-02-14 15:05:00,61.86,61.89,61.79,61.8,32200.0,41.6274,41.6476,41.5803,41.5871,32200.0
2011-02-14 15:10:00,61.79,61.87,61.79,61.82,24500.0,41.5803,41.6342,41.5803,41.6005,24500.0
2011-02-14 15:15:00,61.83,61.88,61.79,61.79,25200.0,41.6072,41.6409,41.5803,41.5803,25200.0
2011-02-14 15:20:00,61.79,61.87,61.78,61.84,75000.0,41.5803,41.6342,41.5736,41.614,75000.0
2011-02-14 15:25:00,61.84,61.85,61.81,61.82,23200.0,41.614,41.6207,41.5938,41.6005,23200.0
2011-02-14 15:30:00,61.83,61.88,61.81,61.81,29200.0,41.6072,41.6409,41.5938,41.5938,29200.0
2011-02-14 15:35:00,61.81,61.82,61.79,61.8,31100.0,41.5938,41.6005,41.5803,41.5871,31100.0
2011-02-14 15:40:00,61.81,61.9,61.79,61.89,24800.0,41.5938,41.6544,41.5803,41.6476,24800.0
2011-02-14 15:45:00,61.89,61.91,61.84,61.87,53300.0,41.6476,41.6611,41.614,41.6342,53300.0
2011-02-14 15:50:00,61.87,61.88,61.84,61.86,39600.0,41.6342,41.6409,41.614,41.6274,39600.0
2011-02-14 15:55:00,61.85,61.87,61.81,61.86,81100.0,41.6207,41.6342,41.5938,41.6274,81100.0
2011-02-15 09:30:00,61.47,61.61,61.4,61.41,103800.0,41.365,41.4592,41.3179,41.3246,103800.0
2011-02-15 09:35:00,61.42,61.5,61.16,61.23,92000.0,41.3313,41.3852,41.1564,41.2035,92000.0
2011-02-15 09:40:00,61.24,61.29,61.17,61.23,122100.0,41.2102,41.2439,41.1631,41.2035,122100.0
2011-02-15 09:45:00,61.23,61.25,61.18,61.21,54700.0,41.2035,41.2169,41.1698,41.19,54700.0
2011-02-15 09:50:00,61.21,61.23,61.17,61.22,44600.0,41.19,41.2035,41.1631,41.1968,44600.0
2011-02-15 09:55:00,61.22,61.28,61.19,61.2,71300.0,41.1968,41.2371,41.1766,41.1833,71300.0
2011-02-15 10:00:00,61.19,61.22,61.14,61.15,59000.0,41.1766,41.1968,41.1429,41.1497,59000.0
2011-02-15 10:05:00,61.15,61.17,61.04,61.17,45800.0,41.1497,41.1631,41.0756,41.1631,45800.0
2011-02-15 10:10:00,61.16,61.23,61.1,61.23,86500.0,41.1564,41.2035,41.116,41.2035,86500.0
2011-02-15 10:15:00,61.23,61.25,61.17,61.2,32400.0,41.2035,41.2169,41.1631,41.1833,32400.0
2011-02-15 10:20:00,61.21,61.3,61.2,61.28,28900.0,41.19,41.2506,41.1833,41.2371,28900.0
2011-02-15 10:25:00,61.29,61.36,61.25,61.28,27900.0,41.2439,41.291,41.2169,41.2371,27900.0
2011-02-15 10:30:00,61.28,61.35,61.24,61.32,17400.0,41.2371,41.2842,41.2102,41.2641,17400.0
2011-02-15 10:35:00,61.32,61.36,61.27,61.32,28500.0,41.2641,41.291,41.2304,41.2641,28500.0
2011-02-15 10:40:00,61.32,61.37,61.3,61.37,22300.0,41.2641,41.2977,41.2506,41.2977,22300.0
2011-02-15 10:45:00,61.36,61.39,61.3,61.3,20100.0,41.291,41.3112,41.2506,41.2506,20100.0
2011-02-15 10:50:00,61.31,61.37,61.28,61.37,15100.0,41.2573,41.2977,41.2371,41.2977,15100.0
2011-02-15 10:55:00,61.37,61.46,61.37,61.39,14700.0,41.2977,41.3583,41.2977,41.3112,14700.0
2011-02-15 11:00:00,61.39,61.47,61.39,61.42,13500.0,41.3112,41.365,41.3112,41.3313,13500.0
2011-02-15 11:05:00,61.42,61.49,61.42,61.48,14900.0,41.3313,41.3785,41.3313,41.3717,14900.0
2011-02-15 11:10:00,61.45,61.55,61.43,61.49,23700.0,41.3515,41.4188,41.3381,41.3785,23700.0
2011-02-15 11:15:00,61.49,61.56,61.49,61.56,25000.0,41.3785,41.4256,41.3785,41.4256,25000.0
2011-02-15 11:20:00,61.56,61.68,61.56,61.67,39400.0,41.4256,41.5063,41.4256,41.4996,39400.0
2011-02-15 11:25:00,61.67,61.72,61.67,61.68,30300.0,41.4996,41.5332,41.4996,41.5063,30300.0
2011-02-15 11:30:00,61.68,61.71,61.63,61.66,19200.0,41.5063,41.5265,41.4727,41.4929,19200.0
2011-02-15 11:35:00,61.65,61.65,61.59,61.6,22800.0,41.4861,41.4861,41.4457,41.4525,22800.0
2011-02-15 11:40:00,61.6,61.6,61.56,61.56,9800.0,41.4525,41.4525,41.4256,41.4256,9800.0
2011-02-15 11:45:00,61.57,61.58,61.52,61.57,23500.0,41.4323,41.439,41.3986,41.4323,23500.0
2011-02-15 11:50:00,61.57,61.59,61.53,61.58,22700.0,41.4323,41.4457,41.4054,41.439,22700.0
2011-02-15 11:55:00,61.59,61.59,61.47,61.48,50500.0,41.4457,41.4457,41.365,41.3717,50500.0
2011-02-15 12:00:00,61.49,61.51,61.46,61.48,32100.0,41.3785,41.3919,41.3583,41.3717,32100.0
2011-02-15 12:05:00,61.48,61.5,61.46,61.5,18700.0,41.3717,41.3852,41.3583,41.3852,18700.0
2011-02-15 12:10:00,61.49,61.55,61.48,61.54,30500.0,41.3785,41.4188,41.3717,41.4121,30500.0
2011-02-15 12:15:00,61.53,61.56,61.5,61.51,12000.0,41.4054,41.4256,41.3852,41.3919,12000.0
2011-02-15 12:20:00,61.51,61.54,61.5,61.54,26400.0,41.3919,41.4121,41.3852,41.4121,26400.0
2011-02-15 12:25:00,61.55,61.57,61.52,61.52,19300.0,41.4188,41.4323,41.3986,41.3986,19300.0
2011-02-15 12:30:00,61.52,61.53,61.49,61.5,12200.0,41.3986,41.4054,41.3785,41.3852,12200.0
2011-02-15 12:35:00,61.51,61.59,61.51,61.58,8000.0,41.3919,41.4457,41.3919,41.439,8000.0
2011-02-15 12:40:00,61.58,61.58,61.52,61.52,12100.0,41.439,41.439,41.3986,41.3986,12100.0
2011-02-15 12:45:00,61.52,61.53,61.48,61.52,8100.0,41.3986,41.4054,41.3717,41.3986,8100.0
2011-02-15 12:50:00,61.53,61.55,61.47,61.49,21700.0,41.4054,41.4188,41.365,41.3785,21700.0
2011-02-15 12:55:00,61.5,61.52,61.49,61.5,8500.0,41.3852,41.3986,41.3785,41.3852,8500.0
2011-02-15 13:00:00,61.5,61.52,61.46,61.51,12900.0,41.3852,41.3986,41.3583,41.3919,12900.0
2011-02-15 13:05:00,61.52,61.55,61.5,61.5,17900.0,41.3986,41.4188,41.3852,41.3852,17900.0
2011-02-15 13:10:00,61.5,61.57,61.5,61.55,26100.0,41.3852,41.4323,41.3852,41.4188,26100.0
2011-02-15 13:15:00,61.55,61.56,61.52,61.52,17900.0,41.4188,41.4256,41.3986,41.3986,17900.0
2011-02-15 13:20:00,61.52,61.56,61.5,61.55,42600.0,41.3986,41.4256,41.3852,41.4188,42600.0
2011-02-15 13:25:00,61.55,61.6,61.54,61.58,25100.0,41.4188,41.4525,41.4121,41.439,25100.0
2011-02-15 13:30:00,61.58,61.61,61.57,61.57,13100.0,41.439,41.4592,41.4323,41.4323,13100.0
2011-02-15 13:35:00,61.58,61.58,61.54,61.54,12800.0,41.439,41.439,41.4121,41.4121,12800.0
2011-02-15 13:40:00,61.54,61.58,61.54,61.55,15300.0,41.4121,41.439,41.4121,41.4188,15300.0
2011-02-15 13:45:00,61.54,61.58,61.54,61.56,19200.0,41.4121,41.439,41.4121,41.4256,19200.0
2011-02-15 13:50:00,61.55,61.55,61.48,61.48,24300.0,41.4188,41.4188,41.3717,41.3717,24300.0
2011-02-15 13:55:00,61.49,61.51,61.48,61.5,16100.0,41.3785,41.3919,41.3717,41.3852,16100.0
2011-02-15 14:00:00,61.5,61.52,61.45,61.46,26000.0,41.3852,41.3986,41.3515,41.3583,26000.0
2011-02-15 14:05:00,61.47,61.49,61.43,61.49,18200.0,41.365,41.3785,41.3381,41.3785,18200.0
2011-02-15 14:10:00,61.48,61.48,61.45,61.48,27600.0,41.3717,41.3717,41.3515,41.3717,27600.0
2011-02-15 14:15:00,61.47,61.53,61.47,61.5,18300.0,41.365,41.4054,41.365,41.3852,18300.0
2011-02-15 14:20:00,61.49,61.5,61.45,61.46,18600.0,41.3785,41.3852,41.3515,41.3583,18600.0
2011-02-15 14:25:00,61.45,61.47,61.43,61.43,29900.0,41.3515,41.365,41.3381,41.3381,29900.0
2011-02-15 14:30:00,61.44,61.44,61.41,61.42,15000.0,41.3448,41.3448,41.3246,41.3313,15000.0
2011-02-15 14:35:00,61.41,61.42,61.38,61.38,22700.0,41.3246,41.3313,41.3044,41.3044,22700.0
2011-02-15 14:40:00,61.38,61.44,61.38,61.4,36100.0,41.3044,41.3448,41.3044,41.3179,36100.0
2011-02-15 14:45:00,61.41,61.44,61.4,61.43,25800.0,41.3246,41.3448,41.3179,41.3381,25800.0
2011-02-15 14:50:00,61.43,61.52,61.43,61.52,9400.0,41.3381,41.3986,41.3381,41.3986,9400.0
2011-02-15 14:55:00,61.52,61.54,61.47,61.47,11200.0,41.3986,41.4121,41.365,41.365,11200.0
2011-02-15 15:00:00,61.48,61.53,61.46,61.53,10200.0,41.3717,41.4054,41.3583,41.4054,10200.0
2011-02-15 15:05:00,61.53,61.55,61.5,61.51,28400.0,41.4054,41.4188,41.3852,41.3919,28400.0
2011-02-15 15:10:00,61.5,61.55,61.49,61.55,21000.0,41.3852,41.4188,41.3785,41.4188,21000.0
2011-02-15 15:15:00,61.56,61.56,61.5,61.51,21600.0,41.4256,41.4256,41.3852,41.3919,21600.0
2011-02-15 15:20:00,61.52,61.57,61.49,61.54,91000.0,41.3986,41.4323,41.3785,41.4121,91000.0
2011-02-15 15:25:00,61.53,61.58,61.52,61.53,30000.0,41.4054,41.439,41.3986,41.4054,30000.0
2011-02-15 15:30:00,61.53,61.61,61.51,61.51,83400.0,41.4054,41.4592,41.3919,41.3919,83400.0
2011-02-15 15:35:00,61.51,61.56,61.5,61.55,104700.0,41.3919,41.4256,41.3852,41.4188,104700.0
2011-02-15 15:40:00,61.55,61.57,61.51,61.54,65400.0,41.4188,41.4323,41.3919,41.4121,65400.0
2011-02-15 15:45:00,61.56,61.56,61.49,61.53,48100.0,41.4256,41.4256,41.3785,41.4054,48100.0
2011-02-15 15:50:00,61.54,61.54,61.48,61.48,36300.0,41.4121,41.4121,41.3717,41.3717,36300.0
2011-02-15 15:55:00,61.48,61.56,61.48,61.54,124000.0,41.3717,41.4256,41.3717,41.4121,124000.0
2011-02-16 09:30:00,61.63,61.78,61.58,61.66,97200.0,41.4727,41.5736,41.439,41.4929,97200.0
2011-02-16 09:35:00,61.73,61.8,61.67,61.7,62100.0,41.54,41.5871,41.4996,41.5198,62100.0
2011-02-16 09:40:00,61.71,61.81,61.69,61.7,39100.0,41.5265,41.5938,41.513,41.5198,39100.0
2011-02-16 09:45:00,61.7,61.79,61.62,61.75,42500.0,41.5198,41.5803,41.4659,41.5534,42500.0
2011-02-16 09:50:00,61.73,61.76,61.66,61.74,32200.0,41.54,41.5601,41.4929,41.5467,32200.0
2011-02-16 09:55:00,61.75,61.79,61.71,61.75,51300.0,41.5534,41.5803,41.5265,41.5534,51300.0
2011-02-16 10:00:00,61.75,61.78,61.64,61.67,47200.0,41.5534,41.5736,41.4794,41.4996,47200.0
2011-02-16 10:05:00,61.66,61.76,61.65,61.73,52900.0,41.4929,41.5601,41.4861,41.54,52900.0
2011-02-16 10:10:00,61.73,61.82,61.67,61.74,44800.0,41.54,41.6005,41.4996,41.5467,44800.0
2011-02-16 10:15:00,61.73,61.8,61.73,61.79,42900.0,41.54,41.5871,41.54,41.5803,42900.0
2011-02-16 10:20:00,61.79,61.8,61.73,61.76,38300.0,41.5803,41.5871,41.54,41.5601,38300.0
2011-02-16 10:25:00,61.76,61.85,61.73,61.74,16800.0,41.5601,41.6207,41.54,41.5467,16800.0
2011-02-16 10:30:00,61.75,61.77,61.7,61.73,22800.0,41.5534,41.5669,41.5198,41.54,22800.0
2011-02-16 10:35:00,61.74,61.85,61.73,61.82,64000.0,41.5467,41.6207,41.54,41.6005,64000.0
2011-02-16 10:40:00,61.82,61.83,61.78,61.8,23300.0,41.6005,41.6072,41.5736,41.5871,23300.0
2011-02-16 10:45:00,61.81,61.82,61.78,61.8,34900.0,41.5938,41.6005,41.5736,41.5871,34900.0
2011-02-16 10:50:00,61.79,61.81,61.77,61.78,47500.0,41.5803,41.5938,41.5669,41.5736,47500.0
2011-02-16 10:55:00,61.77,61.82,61.76,61.8,26700.0,41.5669,41.6005,41.5601,41.5871,26700.0
2011-02-16 11:00:00,61.8,61.84,61.78,61.8,53300.0,41.5871,41.614,41.5736,41.5871,53300.0
2011-02-16 11:05:00,61.8,61.81,61.73,61.75,34800.0,41.5871,41.5938,41.54,41.5534,34800.0
2011-02-16 11:10:00,61.76,61.77,61.67,61.73,41300.0,41.5601,41.5669,41.4996,41.54,41300.0
2011-02-16 11:15:00,61.73,61.76,61.73,61.74,20500.0,41.54,41.5601,41.54,41.5467,20500.0
2011-02-16 11:20:00,61.75,61.76,61.73,61.73,24800.0,41.5534,41.5601,41.54,41.54,24800.0
2011-02-16 11:25:00,61.74,61.74,61.57,61.6,24600.0,41.5467,41.5467,41.4323,41.4525,24600.0
2011-02-16 11:30:00,61.61,61.62,61.48,61.48,41800.0,41.4592,41.4659,41.3717,41.3717,41800.0
2011-02-16 11:35:00,61.48,61.57,61.47,61.54,20200.0,41.3717,41.4323,41.365,41.4121,20200.0
2011-02-16 11:40:00,61.55,61.56,61.47,61.5,55200.0,41.4188,41.4256,41.365,41.3852,55200.0
2011-02-16 11:45:00,61.5,61.56,61.5,61.53,29700.0,41.3852,41.4256,41.3852,41.4054,29700.0
2011-02-16 11:50:00,61.52,61.53,61.45,61.45,21400.0,41.3986,41.4054,41.3515,41.3515,21400.0
2011-02-16 11:55:00,61.45,61.53,61.42,61.48,24000.0,41.3515,41.4054,41.3313,41.3717,24000.0
2011-02-16 12:00:00,61.49,61.5,61.42,61.48,58600.0,41.3785,41.3852,41.3313,41.3717,58600.0
2011-02-16 12:05:00,61.47,61.5,61.31,61.33,75300.0,41.365,41.3852,41.2573,41.2708,75300.0
2011-02-16 12:10:00,61.33,61.52,61.32,61.48,44400.0,41.2708,41.3986,41.2641,41.3717,44400.0
2011-02-16 12:15:00,61.49,61.51,61.41,61.42,16000.0,41.3785,41.3919,41.3246,41.3313,16000.0
2011-02-16 12:20:00,61.42,61.51,61.42,61.49,10000.0,41.3313,41.3919,41.3313,41.3785,10000.0
2011-02-16 12:25:00,61.48,61.54,61.43,61.5,22700.0,41.3717,41.4121,41.3381,41.3852,22700.0
2011-02-16 12:30:00,61.49,61.53,61.47,61.53,20200.0,41.3785,41.4054,41.365,41.4054,20200.0
2011-02-16 12:35:00,61.53,61.55,61.49,61.53,26700.0,41.4054,41.4188,41.3785,41.4054,26700.0
2011-02-16 12:40:00,61.53,61.57,61.52,61.52,34000.0,41.4054,41.4323,41.3986,41.3986,34000.0
2011-02-16 12:45:00,61.52,61.67,61.5,61.65,67000.0,41.3986,41.4996,41.3852,41.4861,67000.0
2011-02-16 12:50:00,61.65,61.69,61.63,61.64,35400.0,41.4861,41.513,41.4727,41.4794,35400.0
2011-02-16 12:55:00,61.64,61.69,61.59,61.6,45000.0,41.4794,41.513,41.4457,41.4525,45000.0
2011-02-16 13:00:00,61.59,61.6,61.52,61.55,24600.0,41.4457,41.4525,41.3986,41.4188,24600.0
2011-02-16 13:05:00,61.54,61.65,61.54,61.62,48700.0,41.4121,41.4861,41.4121,41.4659,48700.0
2011-02-16 13:10:00,61.63,61.66,61.56,61.56,35500.0,41.4727,41.4929,41.4256,41.4256,35500.0
2011-02-16 13:15:00,61.56,61.58,61.53,61.54,13600.0,41.4256,41.439,41.4054,41.4121,13600.0
2011-02-16 13:20:00,61.54,61.56,61.53,61.54,11100.0,41.4121,41.4256,41.4054,41.4121,11100.0
2011-02-16 13:25:00,61.53,61.54,61.49,61.5,91000.0,41.4054,41.4121,41.3785,41.3852,91000.0
2011-02-16 13:30:00,61.5,61.51,61.47,61.48,29000.0,41.3852,41.3919,41.365,41.3717,29000.0
2011-02-16 13:35:00,61.49,61.5,61.45,61.46,14700.0,41.3785,41.3852,41.3515,41.3583,14700.0
2011-02-16 13:40:00,61.46,61.51,61.45,61.5,18500.0,41.3583,41.3919,41.3515,41.3852,18500.0
2011-02-16 13:45:00,61.5,61.51,61.49,61.5,63000.0,41.3852,41.3919,41.3785,41.3852,63000.0
2011-02-16 13:50:00,61.51,61.55,61.51,61.52,15000.0,41.3919,41.4188,41.3919,41.3986,15000.0
2011-02-16 13:55:00,61.51,61.53,61.49,61.52,27600.0,41.3919,41.4054,41.3785,41.3986,27600.0
2011-02-16 14:00:00,61.53,61.54,61.47,61.54,43600.0,41.4054,41.4121,41.365,41.4121,43600.0
2011-02-16 14:05:00,61.54,61.54,61.47,61.48,48300.0,41.4121,41.4121,41.365,41.3717,48300.0
2011-02-16 14:10:00,61.48,61.51,61.44,61.46,34800.0,41.3717,41.3919,41.3448,41.3583,34800.0
2011-02-16 14:15:00,61.47,61.53,61.47,61.49,41500.0,41.365,41.4054,41.365,41.3785,41500.0
2011-02-16 14:20:00,61.49,61.51,61.48,61.49,37200.0,41.3785,41.3919,41.3717,41.3785,37200.0
2011-02-16 14:25:00,61.49,61.51,61.46,61.49,19500.0,41.3785,41.3919,41.3583,41.3785,19500.0
2011-02-16 14:30:00,61.5,61.51,61.49,61.5,61600.0,41.3852,41.3919,41.3785,41.3852,61600.0
2011-02-16 14:35:00,61.5,61.61,61.5,61.6,38100.0,41.3852,41.4592,41.3852,41.4525,38100.0
2011-02-16 14:40:00,61.6,61.61,61.57,61.59,43500.0,41.4525,41.4592,41.4323,41.4457,43500.0
2011-02-16 14:45:00,61.59,61.61,61.53,61.56,27500.0,41.4457,41.4592,41.4054,41.4256,27500.0
2011-02-16 14:50:00,61.57,61.58,61.54,61.57,43400.0,41.4323,41.439,41.4121,41.4323,43400.0
2011-02-16 14:55:00,61.57,61.58,61.54,61.54,58900.0,41.4323,41.439,41.4121,41.4121,58900.0
2011-02-16 15:00:00,61.56,61.58,61.53,61.57,24400.0,41.4256,41.439,41.4054,41.4323,24400.0
2011-02-16 15:05:00,61.58,61.6,61.57,61.6,13900.0,41.439,41.4525,41.4323,41.4525,13900.0
2011-02-16 15:10:00,61.6,61.61,61.55,61.55,32700.0,41.4525,41.4592,41.4188,41.4188,32700.0
2011-02-16 15:15:00,61.55,61.61,61.55,61.58,24000.0,41.4188,41.4592,41.4188,41.439,24000.0
2011-02-16 15:20:00,61.58,61.6,61.57,61.58,19700.0,41.439,41.4525,41.4323,41.439,19700.0
2011-02-16 15:25:00,61.57,61.57,61.52,61.54,159400.0,41.4323,41.4323,41.3986,41.4121,159400.0
2011-02-16 15:30:00,61.54,61.6,61.54,61.58,38500.0,41.4121,41.4525,41.4121,41.439,38500.0
2011-02-16 15:35:00,61.58,61.61,61.56,61.57,29700.0,41.439,41.4592,41.4256,41.4323,29700.0
2011-02-16 15:40:00,61.58,61.58,61.53,61.54,39500.0,41.439,41.439,41.4054,41.4121,39500.0
2011-02-16 15:45:00,61.55,61.58,61.53,61.57,43000.0,41.4188,41.439,41.4054,41.4323,43000.0
2011-02-16 15:50:00,61.57,61.6,61.48,61.49,41700.0,41.4323,41.4525,41.3717,41.3785,41700.0
2011-02-16 15:55:00,61.49,61.58,61.47,61.54,201600.0,41.3785,41.439,41.365,41.4121,201600.0
2011-02-17 09:30:00,61.6,61.6,61.36,61.36,50700.0,41.4525,41.4525,41.291,41.291,50700.0
2011-02-17 09:35:00,61.34,61.5,61.34,61.5,30100.0,41.2775,41.3852,41.2775,41.3852,30100.0
2011-02-17 09:40:00,61.48,61.53,61.35,61.41,55600.0,41.3717,41.4054,41.2842,41.3246,55600.0
2011-02-17 09:45:00,61.45,61.53,61.42,61.49,41000.0,41.3515,41.4054,41.3313,41.3785,41000.0
2011-02-17 09:50:00,61.48,61.52,61.42,61.45,28900.0,41.3717,41.3986,41.3313,41.3515,28900.0
2011-02-17 09:55:00,61.45,61.52,61.45,61.49,30100.0,41.3515,41.3986,41.3515,41.3785,30100.0
2011-02-17 10:00:00,61.49,61.74,61.48,61.71,63000.0,41.3785,41.5467,41.3717,41.5265,63000.0
2011-02-17 10:05:00,61.71,61.72,61.58,61.6,58600.0,41.5265,41.5332,41.439,41.4525,58600.0
2011-02-17 10:10:00,61.6,61.71,61.58,61.71,46300.0,41.4525,41.5265,41.439,41.5265,46300.0
2011-02-17 10:15:00,61.7,61.73,61.66,61.73,70400.0,41.5198,41.54,41.4929,41.54,70400.0
2011-02-17 10:20:00,61.73,61.83,61.73,61.82,63400.0,41.54,41.6072,41.54,41.6005,63400.0
2011-02-17 10:25:00,61.8,61.82,61.74,61.8,29500.0,41.5871,41.6005,41.5467,41.5871,29500.0
2011-02-17 10:30:00,61.8,61.82,61.76,61.8,35800.0,41.5871,41.6005,41.5601,41.5871,35800.0
2011-02-17 10:35:00,61.8,61.87,61.77,61.78,17400.0,41.5871,41.6342,41.5669,41.5736,17400.0
2011-02-17 10:40:00,61.77,61.86,61.77,61.8,79200.0,41.5669,41.6274,41.5669,41.5871,79200.0
2011-02-17 10:45:00,61.79,61.87,61.79,61.84,21800.0,41.5803,41.6342,41.5803,41.614,21800.0
2011-02-17 10:50:00,61.83,61.91,61.81,61.91,20700.0,41.6072,41.6611,41.5938,41.6611,20700.0
2011-02-17 10:55:00,61.91,61.93,61.82,61.84,33000.0,41.6611,41.6745,41.6005,41.614,33000.0
2011-02-17 11:00:00,61.84,61.91,61.82,61.87,49900.0,41.614,41.6611,41.6005,41.6342,49900.0
2011-02-17 11:05:00,61.87,61.89,61.84,61.87,36300.0,41.6342,41.6476,41.614,41.6342,36300.0
2011-02-17 11:10:00,61.87,61.93,61.84,61.91,18100.0,41.6342,41.6745,41.614,41.6611,18100.0
2011-02-17 11:15:00,61.91,61.94,61.87,61.92,18400.0,41.6611,41.6813,41.6342,41.6678,18400.0
2011-02-17 11:20:00,61.93,61.96,61.92,61.96,29300.0,41.6745,41.6947,41.6678,41.6947,29300.0
2011-02-17 11:25:00,61.97,61.99,61.9,61.99,14600.0,41.7015,41.7149,41.6544,41.7149,14600.0
2011-02-17 11:30:00,61.98,61.98,61.92,61.93,9600.0,41.7082,41.7082,41.6678,41.6745,9600.0
2011-02-17 11:35:00,61.94,61.94,61.88,61.89,9200.0,41.6813,41.6813,41.6409,41.6476,9200.0
2011-02-17 11:40:00,61.89,61.89,61.85,61.87,20700.0,41.6476,41.6476,41.6207,41.6342,20700.0
2011-02-17 11:45:00,61.86,61.91,61.84,61.87,9700.0,41.6274,41.6611,41.614,41.6342,9700.0
2011-02-17 11:50:00,61.86,61.91,61.86,61.86,16100.0,41.6274,41.6611,41.6274,41.6274,16100.0
2011-02-17 11:55:00,61.87,61.9,61.84,61.85,12400.0,41.6342,41.6544,41.614,41.6207,12400.0
2011-02-17 12:00:00,61.83,61.85,61.77,61.82,54000.0,41.6072,41.6207,41.5669,41.6005,54000.0
2011-02-17 12:05:00,61.81,61.84,61.77,61.77,12000.0,41.5938,41.614,41.5669,41.5669,12000.0
2011-02-17 12:10:00,61.77,61.78,61.7,61.72,13700.0,41.5669,41.5736,41.5198,41.5332,13700.0
2011-02-17 12:15:00,61.72,61.78,61.71,61.78,12100.0,41.5332,41.5736,41.5265,41.5736,12100.0
2011-02-17 12:20:00,61.79,61.8,61.76,61.79,10200.0,41.5803,41.5871,41.5601,41.5803,10200.0
2011-02-17 12:25:00,61.79,61.84,61.78,61.84,15700.0,41.5803,41.614,41.5736,41.614,15700.0
2011-02-17 12:30:00,61.84,61.94,61.84,61.9,29200.0,41.614,41.6813,41.614,41.6544,29200.0
2011-02-17 12:35:00,61.89,61.9,61.85,61.89,22100.0,41.6476,41.6544,41.6207,41.6476,22100.0
2011-02-17 12:40:00,61.88,61.88,61.85,61.86,47800.0,41.6409,41.6409,41.6207,41.6274,47800.0
2011-02-17 12:45:00,61.85,61.85,61.76,61.78,16600.0,41.6207,41.6207,41.5601,41.5736,16600.0
2011-02-17 12:50:00,61.78,61.79,61.74,61.75,13100.0,41.5736,41.5803,41.5467,41.5534,13100.0
2011-02-17 12:55:00,61.74,61.79,61.74,61.76,40400.0,41.5467,41.5803,41.5467,41.5601,40400.0
2011-02-17 13:00:00,61.76,61.8,61.74,61.79,19800.0,41.5601,41.5871,41.5467,41.5803,19800.0
2011-02-17 13:05:00,61.78,61.88,61.78,61.84,191000.0,41.5736,41.6409,41.5736,41.614,191000.0
2011-02-17 13:10:00,61.84,61.86,61.8,61.81,9300.0,41.614,41.6274,41.5871,41.5938,9300.0
2011-02-17 13:15:00,61.82,61.92,61.8,61.8,15000.0,41.6005,41.6678,41.5871,41.5871,15000.0
2011-02-17 13:20:00,61.81,61.82,61.78,61.78,52400.0,41.5938,41.6005,41.5736,41.5736,52400.0
2011-02-17 13:25:00,61.78,61.82,61.77,61.79,25700.0,41.5736,41.6005,41.5669,41.5803,25700.0
2011-02-17 13:30:00,61.78,61.79,61.75,61.77,23000.0,41.5736,41.5803,41.5534,41.5669,23000.0
2011-02-17 13:35:00,61.77,61.81,61.77,61.8,6300.0,41.5669,41.5938,41.5669,41.5871,6300.0
2011-02-17 13:40:00,61.79,61.81,61.77,61.77,14400.0,41.5803,41.5938,41.5669,41.5669,14400.0
2011-02-17 13:45:00,61.77,61.8,61.76,61.77,15000.0,41.5669,41.5871,41.5601,41.5669,15000.0
2011-02-17 13:50:00,61.77,61.82,61.77,61.8,17600.0,41.5669,41.6005,41.5669,41.5871,17600.0
2011-02-17 13:55:00,61.8,61.83,61.77,61.82,15000.0,41.5871,41.6072,41.5669,41.6005,15000.0
2011-02-17 14:00:00,61.82,61.83,61.76,61.76,27800.0,41.6005,41.6072,41.5601,41.5601,27800.0
2011-02-17 14:05:00,61.77,61.79,61.75,61.79,9500.0,41.5669,41.5803,41.5534,41.5803,9500.0
2011-02-17 14:10:00,61.79,61.82,61.78,61.81,10500.0,41.5803,41.6005,41.5736,41.5938,10500.0
2011-02-17 14:15:00,61.8,61.85,61.79,61.79,43000.0,41.5871,41.6207,41.5803,41.5803,43000.0
2011-02-17 14:20:00,61.79,61.79,61.72,61.75,21700.0,41.5803,41.5803,41.5332,41.5534,21700.0
2011-02-17 14:25:00,61.75,61.79,61.74,61.74,25600.0,41.5534,41.5803,41.5467,41.5467,25600.0
2011-02-17 14:30:00,61.74,61.76,61.73,61.74,15900.0,41.5467,41.5601,41.54,41.5467,15900.0
2011-02-17 14:35:00,61.74,61.77,61.72,61.73,15400.0,41.5467,41.5669,41.5332,41.54,15400.0
2011-02-17 14:40:00,61.74,61.75,61.7,61.75,12300.0,41.5467,41.5534,41.5198,41.5534,12300.0
2011-02-17 14:45:00,61.75,61.75,61.69,61.73,19100.0,41.5534,41.5534,41.513,41.54,19100.0
2011-02-17 14:50:00,61.73,61.76,61.7,61.71,20900.0,41.54,41.5601,41.5198,41.5265,20900.0
2011-02-17 14:55:00,61.7,61.77,61.7,61.75,22900.0,41.5198,41.5669,41.5198,41.5534,22900.0
2011-02-17 15:00:00,61.75,61.79,61.75,61.75,62600.0,41.5534,41.5803,41.5534,41.5534,62600.0
2011-02-17 15:05:00,61.75,61.76,61.74,61.75,32000.0,41.5534,41.5601,41.5467,41.5534,32000.0
2011-02-17 15:10:00,61.75,61.75,61.73,61.74,24200.0,41.5534,41.5534,41.54,41.5467,24200.0
2011-02-17 15:15:00,61.75,61.77,61.75,61.75,35600.0,41.5534,41.5669,41.5534,41.5534,35600.0
2011-02-17 15:20:00,61.76,61.77,61.75,61.76,33100.0,41.5601,41.5669,41.5534,41.5601,33100.0
2011-02-17 15:25:00,61.75,61.77,61.73,61.75,43600.0,41.5534,41.5669,41.54,41.5534,43600.0
2011-02-17 15:30:00,61.75,61.76,61.73,61.76,42500.0,41.5534,41.5601,41.54,41.5601,42500.0
2011-02-17 15:35:00,61.75,61.76,61.72,61.75,40300.0,41.5534,41.5601,41.5332,41.5534,40300.0
2011-02-17 15:40:00,61.75,61.77,61.74,61.75,38800.0,41.5534,41.5669,41.5467,41.5534,38800.0
2011-02-17 15:45:00,61.76,61.79,61.67,61.69,85700.0,41.5601,41.5803,41.4996,41.513,85700.0
2011-02-17 15:50:00,61.7,61.7,61.64,61.67,134500.0,41.5198,41.5198,41.4794,41.4996,134500.0
2011-02-17 15:55:00,61.66,61.67,61.62,61.67,175900.0,41.4929,41.4996,41.4659,41.4996,175900.0
2011-02-18 09:30:00,61.79,61.84,61.46,61.57,624400.0,41.5803,41.614,41.3583,41.4323,624400.0
2011-02-18 09:35:00,61.58,61.83,61.54,61.8,46900.0,41.439,41.6072,41.4121,41.5871,46900.0
2011-02-18 09:40:00,61.79,61.81,61.68,61.73,20400.0,41.5803,41.5938,41.5063,41.54,20400.0
2011-02-18 09:45:00,61.75,61.96,61.7,61.93,72000.0,41.5534,41.6947,41.5198,41.6745,72000.0
2011-02-18 09:50:00,61.94,61.99,61.86,61.88,42600.0,41.6813,41.7149,41.6274,41.6409,42600.0
2011-02-18 09:55:00,61.87,61.99,61.85,61.88,48100.0,41.6342,41.7149,41.6207,41.6409,48100.0
2011-02-18 10:00:00,61.89,61.94,61.81,61.91,21300.0,41.6476,41.6813,41.5938,41.6611,21300.0
2011-02-18 10:05:00,61.89,61.97,61.86,61.89,88600.0,41.6476,41.7015,41.6274,41.6476,88600.0
2011-02-18 10:10:00,61.87,61.93,61.82,61.85,25500.0,41.6342,41.6745,41.6005,41.6207,25500.0
2011-02-18 10:15:00,61.85,61.96,61.85,61.88,17200.0,41.6207,41.6947,41.6207,41.6409,17200.0
2011-02-18 10:20:00,61.87,61.9,61.85,61.86,14100.0,41.6342,41.6544,41.6207,41.6274,14100.0
2011-02-18 10:25:00,61.88,61.93,61.87,61.89,23300.0,41.6409,41.6745,41.6342,41.6476,23300.0
2011-02-18 10:30:00,61.89,62.0,61.88,61.96,22700.0,41.6476,41.7216,41.6409,41.6947,22700.0
2011-02-18 10:35:00,61.96,61.98,61.9,61.94,18700.0,41.6947,41.7082,41.6544,41.6813,18700.0
2011-02-18 10:40:00,61.93,62.0,61.93,61.97,16400.0,41.6745,41.7216,41.6745,41.7015,16400.0
2011-02-18 10:45:00,61.97,61.99,61.96,61.98,21800.0,41.7015,41.7149,41.6947,41.7082,21800.0
2011-02-18 10:50:00,61.98,62.0,61.96,61.98,26000.0,41.7082,41.7216,41.6947,41.7082,26000.0
2011-02-18 10:55:00,61.97,61.98,61.93,61.97,14900.0,41.7015,41.7082,41.6745,41.7015,14900.0
2011-02-18 11:00:00,61.96,62.0,61.96,61.98,18800.0,41.6947,41.7216,41.6947,41.7082,18800.0
2011-02-18 11:05:00,61.99,62.0,61.97,61.99,24800.0,41.7149,41.7216,41.7015,41.7149,24800.0
2011-02-18 11:10:00,61.99,62.06,61.99,62.06,58700.0,41.7149,41.762,41.7149,41.762,58700.0
2011-02-18 11:15:00,62.06,62.07,61.96,62.05,39900.0,41.762,41.7688,41.6947,41.7553,39900.0
2011-02-18 11:20:00,62.04,62.12,62.04,62.11,30600.0,41.7486,41.8024,41.7486,41.7957,30600.0
2011-02-18 11:25:00,62.11,62.19,62.1,62.19,33800.0,41.7957,41.8495,41.7889,41.8495,33800.0
2011-02-18 11:30:00,62.19,62.24,62.12,62.12,44400.0,41.8495,41.8831,41.8024,41.8024,44400.0
2011-02-18 11:35:00,62.12,62.2,62.12,62.18,17700.0,41.8024,41.8562,41.8024,41.8428,17700.0
2011-02-18 11:40:00,62.18,62.2,62.14,62.2,41300.0,41.8428,41.8562,41.8159,41.8562,41300.0
2011-02-18 11:45:00,62.2,62.21,62.07,62.07,31500.0,41.8562,41.863,41.7688,41.7688,31500.0
2011-02-18 11:50:00,62.08,62.08,62.03,62.04,42500.0,41.7755,41.7755,41.7418,41.7486,42500.0
2011-02-18 11:55:00,62.03,62.08,62.01,62.05,54900.0,41.7418,41.7755,41.7284,41.7553,54900.0
2011-02-18 12:00:00,62.04,62.05,61.98,61.99,65700.0,41.7486,41.7553,41.7082,41.7149,65700.0
2011-02-18 12:05:00,61.98,61.98,61.88,61.88,70800.0,41.7082,41.7082,41.6409,41.6409,70800.0
2011-02-18 12:10:00,61.88,61.92,61.86,61.9,20900.0,41.6409,41.6678,41.6274,41.6544,20900.0
2011-02-18 12:15:00,61.9,61.91,61.88,61.89,28600.0,41.6544,41.6611,41.6409,41.6476,28600.0
2011-02-18 12:20:00,61.89,61.96,61.89,61.96,26700.0,41.6476,41.6947,41.6476,41.6947,26700.0
2011-02-18 12:25:00,61.96,62.01,61.94,61.94,47100.0,41.6947,41.7284,41.6813,41.6813,47100.0
2011-02-18 12:30:00,61.93,61.94,61.85,61.9,18600.0,41.6745,41.6813,41.6207,41.6544,18600.0
2011-02-18 12:35:00,61.9,61.9,61.85,61.86,9600.0,41.6544,41.6544,41.6207,41.6274,9600.0
2011-02-18 12:40:00,61.85,61.88,61.83,61.87,12200.0,41.6207,41.6409,41.6072,41.6342,12200.0
2011-02-18 12:45:00,61.86,61.88,61.86,61.87,10600.0,41.6274,41.6409,41.6274,41.6342,10600.0
2011-02-18 12:50:00,61.88,61.95,61.87,61.95,13900.0,41.6409,41.688,41.6342,41.688,13900.0
2011-02-18 12:55:00,61.96,61.98,61.92,61.98,23400.0,41.6947,41.7082,41.6678,41.7082,23400.0
2011-02-18 13:00:00,61.98,62.0,61.97,61.98,47600.0,41.7082,41.7216,41.7015,41.7082,47600.0
2011-02-18 13:05:00,61.99,61.99,61.97,61.98,15700.0,41.7149,41.7149,41.7015,41.7082,15700.0
2011-02-18 13:10:00,61.97,61.98,61.94,61.96,10800.0,41.7015,41.7082,41.6813,41.6947,10800.0
2011-02-18 13:15:00,61.96,61.97,61.88,61.89,23200.0,41.6947,41.7015,41.6409,41.6476,23200.0
2011-02-18 13:20:00,61.88,61.9,61.85,61.88,31700.0,41.6409,41.6544,41.6207,41.6409,31700.0
2011-02-18 13:25:00,61.88,61.9,61.84,61.85,30800.0,41.6409,41.6544,41.614,41.6207,30800.0
2011-02-18 13:30:00,61.85,61.86,61.73,61.75,129900.0,41.6207,41.6274,41.54,41.5534,129900.0
2011-02-18 13:35:00,61.74,61.78,61.72,61.75,35700.0,41.5467,41.5736,41.5332,41.5534,35700.0
2011-02-18 13:40:00,61.76,61.76,61.69,61.74,41400.0,41.5601,41.5601,41.513,41.5467,41400.0
2011-02-18 13:45:00,61.74,61.74,61.65,61.66,26500.0,41.5467,41.5467,41.4861,41.4929,26500.0
2011-02-18 13:50:00,61.67,61.75,61.67,61.72,43200.0,41.4996,41.5534,41.4996,41.5332,43200.0
2011-02-18 13:55:00,61.72,61.72,61.69,61.72,34500.0,41.5332,41.5332,41.513,41.5332,34500.0
2011-02-18 14:00:00,61.73,61.75,61.7,61.7,48500.0,41.54,41.5534,41.5198,41.5198,48500.0
2011-02-18 14:05:00,61.7,61.75,61.7,61.73,21500.0,41.5198,41.5534,41.5198,41.54,21500.0
2011-02-18 14:10:00,61.73,61.75,61.72,61.73,16100.0,41.54,41.5534,41.5332,41.54,16100.0
2011-02-18 14:15:00,61.74,61.74,61.67,61.69,37200.0,41.5467,41.5467,41.4996,41.513,37200.0
2011-02-18 14:20:00,61.68,61.7,61.59,61.61,40800.0,41.5063,41.5198,41.4457,41.4592,40800.0
2011-02-18 14:25:00,61.61,61.65,61.61,61.64,22700.0,41.4592,41.4861,41.4592,41.4794,22700.0
2011-02-18 14:30:00,61.65,61.75,61.62,61.75,40300.0,41.4861,41.5534,41.4659,41.5534,40300.0
2011-02-18 14:35:00,61.75,61.75,61.72,61.73,21200.0,41.5534,41.5534,41.5332,41.54,21200.0
2011-02-18 14:40:00,61.73,61.8,61.73,61.79,38100.0,41.54,41.5871,41.54,41.5803,38100.0
2011-02-18 14:45:00,61.79,61.83,61.79,61.81,28500.0,41.5803,41.6072,41.5803,41.5938,28500.0
2011-02-18 14:50:00,61.82,61.82,61.79,61.81,20300.0,41.6005,41.6005,41.5803,41.5938,20300.0
2011-02-18 14:55:00,61.81,61.82,61.73,61.75,37400.0,41.5938,41.6005,41.54,41.5534,37400.0
2011-02-18 15:00:00,61.75,61.77,61.74,61.75,18200.0,41.5534,41.5669,41.5467,41.5534,18200.0
2011-02-18 15:05:00,61.75,61.77,61.75,61.75,15200.0,41.5534,41.5669,41.5534,41.5534,15200.0
2011-02-18 15:10:00,61.76,61.76,61.69,61.72,21100.0,41.5601,41.5601,41.513,41.5332,21100.0
2011-02-18 15:15:00,61.71,61.81,61.71,61.78,65800.0,41.5265,41.5938,41.5265,41.5736,65800.0
2011-02-18 15:20:00,61.79,61.8,61.77,61.79,56900.0,41.5803,41.5871,41.5669,41.5803,56900.0
2011-02-18 15:25:00,61.79,61.79,61.71,61.71,107200.0,41.5803,41.5803,41.5265,41.5265,107200.0
2011-02-18 15:30:00,61.72,61.75,61.67,61.72,43100.0,41.5332,41.5534,41.4996,41.5332,43100.0
2011-02-18 15:35:00,61.72,61.75,61.69,61.69,22200.0,41.5332,41.5534,41.513,41.513,22200.0
2011-02-18 15:40:00,61.69,61.75,61.68,61.74,60700.0,41.513,41.5534,41.5063,41.5467,60700.0
2011-02-18 15:45:00,61.74,61.79,61.71,61.71,97900.0,41.5467,41.5803,41.5265,41.5265,97900.0
2011-02-18 15:50:00,61.72,61.75,61.68,61.71,89200.0,41.5332,41.5534,41.5063,41.5265,89200.0
2011-02-18 15:55:00,61.72,61.78,61.71,61.77,208300.0,41.5332,41.5736,41.5265,41.5669,208300.0
2011-02-22 09:30:00,60.89,60.99,60.75,60.9,110700.0,40.9747,41.042,40.8805,40.9814,110700.0
2011-02-22 09:35:00,60.9,60.91,60.75,60.85,78500.0,40.9814,40.9882,40.8805,40.9478,78500.0
2011-02-22 09:40:00,60.85,61.0,60.85,60.96,78700.0,40.9478,41.0487,40.9478,41.0218,78700.0
2011-02-22 09:45:00,60.97,61.1,60.97,61.09,67900.0,41.0285,41.116,41.0285,41.1093,67900.0
2011-02-22 09:50:00,61.1,61.2,61.0,61.06,68500.0,41.116,41.1833,41.0487,41.0891,68500.0
2011-02-22 09:55:00,61.06,61.24,61.06,61.18,52800.0,41.0891,41.2102,41.0891,41.1698,52800.0
2011-02-22 10:00:00,61.21,61.25,61.08,61.09,40700.0,41.19,41.2169,41.1026,41.1093,40700.0
2011-02-22 10:05:00,61.09,61.15,60.99,61.15,32000.0,41.1093,41.1497,41.042,41.1497,32000.0
2011-02-22 10:10:00,61.15,61.25,61.14,61.14,26800.0,41.1497,41.2169,41.1429,41.1429,26800.0
2011-02-22 10:15:00,61.14,61.26,61.14,61.15,52500.0,41.1429,41.2237,41.1429,41.1497,52500.0
2011-02-22 10:20:00,61.14,61.21,61.07,61.13,61200.0,41.1429,41.19,41.0958,41.1362,61200.0
2011-02-22 10:25:00,61.12,61.17,61.1,61.1,42200.0,41.1295,41.1631,41.116,41.116,42200.0
2011-02-22 10:30:00,61.1,61.14,60.99,61.13,49600.0,41.116,41.1429,41.042,41.1362,49600.0
2011-02-22 10:35:00,61.13,61.2,61.1,61.11,33000.0,41.1362,41.1833,41.116,41.1227,33000.0
2011-02-22 10:40:00,61.11,61.26,61.09,61.26,62900.0,41.1227,41.2237,41.1093,41.2237,62900.0
2011-02-22 10:45:00,61.26,61.31,61.23,61.25,38900.0,41.2237,41.2573,41.2035,41.2169,38900.0
2011-02-22 10:50:00,61.25,61.28,61.23,61.24,42500.0,41.2169,41.2371,41.2035,41.2102,42500.0
2011-02-22 10:55:00,61.24,61.27,61.21,61.22,58400.0,41.2102,41.2304,41.19,41.1968,58400.0
2011-02-22 11:00:00,61.23,61.25,61.16,61.19,61600.0,41.2035,41.2169,41.1564,41.1766,61600.0
2011-02-22 11:05:00,61.19,61.23,61.11,61.13,29200.0,41.1766,41.2035,41.1227,41.1362,29200.0
2011-02-22 11:10:00,61.14,61.18,61.11,61.11,34100.0,41.1429,41.1698,41.1227,41.1227,34100.0
2011-02-22 11:15:00,61.11,61.12,61.05,61.07,148300.0,41.1227,41.1295,41.0824,41.0958,148300.0
2011-02-22 11:20:00,61.07,61.11,61.01,61.02,71700.0,41.0958,41.1227,41.0554,41.0622,71700.0
2011-02-22 11:25:00,61.02,61.1,60.99,61.09,64800.0,41.0622,41.116,41.042,41.1093,64800.0
2011-02-22 11:30:00,61.08,61.08,60.97,61.05,48200.0,41.1026,41.1026,41.0285,41.0824,48200.0
2011-02-22 11:35:00,61.07,61.13,61.01,61.1,36300.0,41.0958,41.1362,41.0554,41.116,36300.0
2011-02-22 11:40:00,61.09,61.18,61.09,61.12,43600.0,41.1093,41.1698,41.1093,41.1295,43600.0
2011-02-22 11:45:00,61.11,61.11,61.01,61.02,37900.0,41.1227,41.1227,41.0554,41.0622,37900.0
2011-02-22 11:50:00,61.03,61.05,61.0,61.02,59700.0,41.0689,41.0824,41.0487,41.0622,59700.0
2011-02-22 11:55:00,61.02,61.05,61.02,61.04,20800.0,41.0622,41.0824,41.0622,41.0756,20800.0
2011-02-22 12:00:00,61.03,61.05,61.0,61.05,84200.0,41.0689,41.0824,41.0487,41.0824,84200.0
2011-02-22 12:05:00,61.04,61.05,60.99,61.0,52200.0,41.0756,41.0824,41.042,41.0487,52200.0
2011-02-22 12:10:00,61.0,61.04,60.98,61.02,40600.0,41.0487,41.0756,41.0353,41.0622,40600.0
2011-02-22 12:15:00,61.02,61.17,60.98,61.14,31900.0,41.0622,41.1631,41.0353,41.1429,31900.0
2011-02-22 12:20:00,61.14,61.17,61.1,61.11,17000.0,41.1429,41.1631,41.116,41.1227,17000.0
2011-02-22 12:25:00,61.1,61.14,61.08,61.1,19500.0,41.116,41.1429,41.1026,41.116,19500.0
2011-02-22 12:30:00,61.1,61.1,61.05,61.05,20400.0,41.116,41.116,41.0824,41.0824,20400.0
2011-02-22 12:35:00,61.04,61.05,60.98,60.99,42800.0,41.0756,41.0824,41.0353,41.042,42800.0
2011-02-22 12:40:00,60.99,61.03,60.89,60.93,59600.0,41.042,41.0689,40.9747,41.0016,59600.0
2011-02-22 12:45:00,60.93,60.98,60.87,60.87,46700.0,41.0016,41.0353,40.9612,40.9612,46700.0
2011-02-22 12:50:00,60.88,60.93,60.84,60.88,42200.0,40.968,41.0016,40.941,40.968,42200.0
2011-02-22 12:55:00,60.89,60.9,60.8,60.8,37600.0,40.9747,40.9814,40.9141,40.9141,37600.0
2011-02-22 13:00:00,60.8,60.84,60.76,60.81,63800.0,40.9141,40.941,40.8872,40.9209,63800.0
2011-02-22 13:05:00,60.81,60.87,60.79,60.79,42800.0,40.9209,40.9612,40.9074,40.9074,42800.0
2011-02-22 13:10:00,60.78,60.81,60.73,60.75,41200.0,40.9007,40.9209,40.867,40.8805,41200.0
2011-02-22 13:15:00,60.76,60.79,60.71,60.71,15400.0,40.8872,40.9074,40.8536,40.8536,15400.0
2011-02-22 13:20:00,60.72,60.72,60.55,60.57,31700.0,40.8603,40.8603,40.7459,40.7594,31700.0
2011-02-22 13:25:00,60.58,60.64,60.58,60.62,20600.0,40.7661,40.8065,40.7661,40.793,20600.0
2011-02-22 13:30:00,60.63,60.63,60.49,60.49,27500.0,40.7997,40.7997,40.7055,40.7055,27500.0
2011-02-22 13:35:00,60.49,60.62,60.49,60.6,32000.0,40.7055,40.793,40.7055,40.7795,32000.0
2011-02-22 13:40:00,60.6,60.64,60.55,60.56,42900.0,40.7795,40.8065,40.7459,40.7526,42900.0
2011-02-22 13:45:00,60.56,60.57,60.45,60.5,52600.0,40.7526,40.7594,40.6786,40.7123,52600.0
2011-02-22 13:50:00,60.5,60.62,60.5,60.61,24600.0,40.7123,40.793,40.7123,40.7863,24600.0
2011-02-22 13:55:00,60.61,60.61,60.54,60.59,14700.0,40.7863,40.7863,40.7392,40.7728,14700.0
2011-02-22 14:00:00,60.59,60.67,60.59,60.66,23900.0,40.7728,40.8266,40.7728,40.8199,23900.0
2011-02-22 14:05:00,60.64,60.66,60.52,60.62,31700.0,40.8065,40.8199,40.7257,40.793,31700.0
2011-02-22 14:10:00,60.62,60.64,60.57,60.6,23500.0,40.793,40.8065,40.7594,40.7795,23500.0
2011-02-22 14:15:00,60.6,60.66,60.56,60.56,27600.0,40.7795,40.8199,40.7526,40.7526,27600.0
2011-02-22 14:20:00,60.54,60.59,60.51,60.59,22000.0,40.7392,40.7728,40.719,40.7728,22000.0
2011-02-22 14:25:00,60.59,60.71,60.56,60.68,32800.0,40.7728,40.8536,40.7526,40.8334,32800.0
2011-02-22 14:30:00,60.68,60.8,60.68,60.71,33400.0,40.8334,40.9141,40.8334,40.8536,33400.0
2011-02-22 14:35:00,60.72,60.76,60.62,60.62,39500.0,40.8603,40.8872,40.793,40.793,39500.0
2011-02-22 14:40:00,60.62,60.63,60.55,60.57,43900.0,40.793,40.7997,40.7459,40.7594,43900.0
2011-02-22 14:45:00,60.59,60.64,60.58,60.61,27600.0,40.7728,40.8065,40.7661,40.7863,27600.0
2011-02-22 14:50:00,60.61,60.61,60.52,60.52,33200.0,40.7863,40.7863,40.7257,40.7257,33200.0
2011-02-22 14:55:00,60.52,60.58,60.45,60.46,40200.0,40.7257,40.7661,40.6786,40.6853,40200.0
2011-02-22 15:00:00,60.47,60.53,60.46,60.52,37400.0,40.6921,40.7324,40.6853,40.7257,37400.0
2011-02-22 15:05:00,60.51,60.52,60.45,60.49,74600.0,40.719,40.7257,40.6786,40.7055,74600.0
2011-02-22 15:10:00,60.49,60.52,60.42,60.5,38600.0,40.7055,40.7257,40.6584,40.7123,38600.0
2011-02-22 15:15:00,60.51,60.51,60.39,60.4,43200.0,40.719,40.719,40.6382,40.645,43200.0
2011-02-22 15:20:00,60.39,60.4,60.33,60.33,48300.0,40.6382,40.645,40.5979,40.5979,48300.0
2011-02-22 15:25:00,60.33,60.34,60.29,60.3,47800.0,40.5979,40.6046,40.5709,40.5777,47800.0
2011-02-22 15:30:00,60.3,60.41,60.29,60.4,36100.0,40.5777,40.6517,40.5709,40.645,36100.0
2011-02-22 15:35:00,60.41,60.43,60.32,60.34,34400.0,40.6517,40.6651,40.5911,40.6046,34400.0
2011-02-22 15:40:00,60.34,60.41,60.28,60.3,87300.0,40.6046,40.6517,40.5642,40.5777,87300.0
2011-02-22 15:45:00,60.29,60.33,60.25,60.26,76400.0,40.5709,40.5979,40.544,40.5507,76400.0
2011-02-22 15:50:00,60.27,60.41,60.26,60.4,78100.0,40.5575,40.6517,40.5507,40.645,78100.0
2011-02-22 15:55:00,60.39,60.47,60.33,60.45,187900.0,40.6382,40.6921,40.5979,40.6786,187900.0
2011-02-23 09:30:00,60.43,60.43,59.94,60.28,166200.0,40.6651,40.6651,40.3354,40.5642,166200.0
2011-02-23 09:35:00,60.27,60.62,60.27,60.58,70100.0,40.5575,40.793,40.5575,40.7661,70100.0
2011-02-23 09:40:00,60.59,60.67,60.46,60.51,46200.0,40.7728,40.8266,40.6853,40.719,46200.0
2011-02-23 09:45:00,60.51,60.52,60.26,60.33,52400.0,40.719,40.7257,40.5507,40.5979,52400.0
2011-02-23 09:50:00,60.34,60.47,60.25,60.41,41600.0,40.6046,40.6921,40.544,40.6517,41600.0
2011-02-23 09:55:00,60.42,60.48,60.25,60.31,34800.0,40.6584,40.6988,40.544,40.5844,34800.0
2011-02-23 10:00:00,60.32,60.43,60.25,60.34,41000.0,40.5911,40.6651,40.544,40.6046,41000.0
2011-02-23 10:05:00,60.34,60.34,59.99,60.04,48400.0,40.6046,40.6046,40.3691,40.4027,48400.0
2011-02-23 10:10:00,60.03,60.1,59.95,60.06,30300.0,40.396,40.4431,40.3421,40.4162,30300.0
2011-02-23 10:15:00,60.04,60.07,59.94,59.95,36400.0,40.4027,40.4229,40.3354,40.3421,36400.0
2011-02-23 10:20:00,59.96,60.19,59.93,60.19,43200.0,40.3489,40.5036,40.3287,40.5036,43200.0
2011-02-23 10:25:00,60.18,60.27,60.12,60.26,45800.0,40.4969,40.5575,40.4565,40.5507,45800.0
2011-02-23 10:30:00,60.27,60.41,60.27,60.32,90600.0,40.5575,40.6517,40.5575,40.5911,90600.0
2011-02-23 10:35:00,60.33,60.38,60.26,60.3,59900.0,40.5979,40.6315,40.5507,40.5777,59900.0
2011-02-23 10:40:00,60.3,60.3,60.04,60.05,36100.0,40.5777,40.5777,40.4027,40.4094,36100.0
2011-02-23 10:45:00,60.05,60.17,60.04,60.14,34100.0,40.4094,40.4902,40.4027,40.47,34100.0
2011-02-23 10:50:00,60.14,60.37,60.14,60.33,22200.0,40.47,40.6248,40.47,40.5979,22200.0
2011-02-23 10:55:00,60.34,60.39,60.29,60.3,24000.0,40.6046,40.6382,40.5709,40.5777,24000.0
2011-02-23 11:00:00,60.29,60.33,60.18,60.18,22600.0,40.5709,40.5979,40.4969,40.4969,22600.0
2011-02-23 11:05:00,60.17,60.23,60.15,60.2,35600.0,40.4902,40.5306,40.4767,40.5104,35600.0
2011-02-23 11:10:00,60.22,60.22,60.06,60.06,42600.0,40.5238,40.5238,40.4162,40.4162,42600.0
2011-02-23 11:15:00,60.05,60.11,60.04,60.05,24100.0,40.4094,40.4498,40.4027,40.4094,24100.0
2011-02-23 11:20:00,60.04,60.05,59.97,60.03,20900.0,40.4027,40.4094,40.3556,40.396,20900.0
2011-02-23 11:25:00,60.02,60.09,59.96,59.99,56700.0,40.3892,40.4364,40.3489,40.3691,56700.0
2011-02-23 11:30:00,59.98,59.98,59.79,59.89,40500.0,40.3623,40.3623,40.2345,40.3018,40500.0
2011-02-23 11:35:00,59.87,59.87,59.75,59.76,38300.0,40.2883,40.2883,40.2076,40.2143,38300.0
2011-02-23 11:40:00,59.76,59.8,59.72,59.75,43900.0,40.2143,40.2412,40.1874,40.2076,43900.0
2011-02-23 11:45:00,59.74,59.78,59.72,59.75,15500.0,40.2008,40.2277,40.1874,40.2076,15500.0
2011-02-23 11:50:00,59.74,59.8,59.7,59.76,30700.0,40.2008,40.2412,40.1739,40.2143,30700.0
2011-02-23 11:55:00,59.76,59.79,59.63,59.68,30100.0,40.2143,40.2345,40.1268,40.1604,30100.0
2011-02-23 12:00:00,59.69,59.69,59.55,59.59,25200.0,40.1672,40.1672,40.073,40.0999,25200.0
2011-02-23 12:05:00,59.58,59.58,59.39,59.45,63400.0,40.0932,40.0932,39.9653,40.0057,63400.0
2011-02-23 12:10:00,59.44,59.44,59.34,59.4,57900.0,39.9989,39.9989,39.9317,39.972,57900.0
2011-02-23 12:15:00,59.38,59.39,59.26,59.29,49900.0,39.9586,39.9653,39.8778,39.898,49900.0
2011-02-23 12:20:00,59.29,59.43,59.28,59.41,35500.0,39.898,39.9922,39.8913,39.9788,35500.0
2011-02-23 12:25:00,59.41,59.51,59.41,59.49,21900.0,39.9788,40.0461,39.9788,40.0326,21900.0
2011-02-23 12:30:00,59.49,59.55,59.48,59.5,39800.0,40.0326,40.073,40.0259,40.0393,39800.0
2011-02-23 12:35:00,59.49,59.55,59.44,59.52,66000.0,40.0326,40.073,39.9989,40.0528,66000.0
2011-02-23 12:40:00,59.52,59.57,59.45,59.52,40800.0,40.0528,40.0864,40.0057,40.0528,40800.0
2011-02-23 12:45:00,59.51,59.51,59.34,59.38,34500.0,40.0461,40.0461,39.9317,39.9586,34500.0
2011-02-23 12:50:00,59.39,59.4,59.37,59.38,27300.0,39.9653,39.972,39.9518,39.9586,27300.0
2011-02-23 12:55:00,59.37,59.49,59.37,59.46,44300.0,39.9518,40.0326,39.9518,40.0124,44300.0
2011-02-23 13:00:00,59.45,59.49,59.43,59.48,43100.0,40.0057,40.0326,39.9922,40.0259,43100.0
2011-02-23 13:05:00,59.49,59.49,59.38,59.39,25500.0,40.0326,40.0326,39.9586,39.9653,25500.0
2011-02-23 13:10:00,59.4,59.42,59.35,59.37,26200.0,39.972,39.9855,39.9384,39.9518,26200.0
2011-02-23 13:15:00,59.37,59.37,59.15,59.2,48900.0,39.9518,39.9518,39.8038,39.8374,48900.0
2011-02-23 13:20:00,59.21,59.42,59.19,59.42,25000.0,39.8442,39.9855,39.8307,39.9855,25000.0
2011-02-23 13:25:00,59.42,59.44,59.36,59.41,27600.0,39.9855,39.9989,39.9451,39.9788,27600.0
2011-02-23 13:30:00,59.4,59.4,59.27,59.31,26000.0,39.972,39.972,39.8845,39.9115,26000.0
2011-02-23 13:35:00,59.32,59.5,59.32,59.47,37900.0,39.9182,40.0393,39.9182,40.0191,37900.0
2011-02-23 13:40:00,59.48,59.48,59.37,59.43,24600.0,40.0259,40.0259,39.9518,39.9922,24600.0
2011-02-23 13:45:00,59.42,59.49,59.4,59.41,43400.0,39.9855,40.0326,39.972,39.9788,43400.0
2011-02-23 13:50:00,59.42,59.54,59.42,59.52,34900.0,39.9855,40.0662,39.9855,40.0528,34900.0
2011-02-23 13:55:00,59.52,59.54,59.44,59.49,47900.0,40.0528,40.0662,39.9989,40.0326,47900.0
2011-02-23 14:00:00,59.48,59.51,59.47,59.5,70900.0,40.0259,40.0461,40.0191,40.0393,70900.0
2011-02-23 14:05:00,59.5,59.5,59.42,59.46,55900.0,40.0393,40.0393,39.9855,40.0124,55900.0
2011-02-23 14:10:00,59.46,59.46,59.29,59.3,52500.0,40.0124,40.0124,39.898,39.9047,52500.0
2011-02-23 14:15:00,59.31,59.5,59.31,59.5,46400.0,39.9115,40.0393,39.9115,40.0393,46400.0
2011-02-23 14:20:00,59.5,59.54,59.49,59.5,67000.0,40.0393,40.0662,40.0326,40.0393,67000.0
2011-02-23 14:25:00,59.5,59.52,59.4,59.4,51400.0,40.0393,40.0528,39.972,39.972,51400.0
2011-02-23 14:30:00,59.4,59.47,59.4,59.44,71900.0,39.972,40.0191,39.972,39.9989,71900.0
2011-02-23 14:35:00,59.44,59.49,59.41,59.42,80300.0,39.9989,40.0326,39.9788,39.9855,80300.0
2011-02-23 14:40:00,59.42,59.51,59.41,59.47,134700.0,39.9855,40.0461,39.9788,40.0191,134700.0
2011-02-23 14:45:00,59.48,59.54,59.45,59.47,50700.0,40.0259,40.0662,40.0057,40.0191,50700.0
2011-02-23 14:50:00,59.47,59.53,59.43,59.51,29100.0,40.0191,40.0595,39.9922,40.0461,29100.0
2011-02-23 14:55:00,59.51,59.62,59.51,59.6,28500.0,40.0461,40.1201,40.0461,40.1066,28500.0
2011-02-23 15:00:00,59.6,59.66,59.59,59.61,48100.0,40.1066,40.147,40.0999,40.1133,48100.0
2011-02-23 15:05:00,59.62,59.64,59.54,59.54,43900.0,40.1201,40.1335,40.0662,40.0662,43900.0
2011-02-23 15:10:00,59.55,59.66,59.54,59.59,37600.0,40.073,40.147,40.0662,40.0999,37600.0
2011-02-23 15:15:00,59.58,59.58,59.49,59.53,78300.0,40.0932,40.0932,40.0326,40.0595,78300.0
2011-02-23 15:20:00,59.52,59.68,59.52,59.64,59600.0,40.0528,40.1604,40.0528,40.1335,59600.0
2011-02-23 15:25:00,59.64,59.67,59.55,59.56,50500.0,40.1335,40.1537,40.073,40.0797,50500.0
2011-02-23 15:30:00,59.57,59.57,59.46,59.52,49800.0,40.0864,40.0864,40.0124,40.0528,49800.0
2011-02-23 15:35:00,59.52,59.65,59.5,59.65,99100.0,40.0528,40.1403,40.0393,40.1403,99100.0
2011-02-23 15:40:00,59.64,59.67,59.55,59.55,88700.0,40.1335,40.1537,40.073,40.073,88700.0
2011-02-23 15:45:00,59.55,59.55,59.43,59.49,115400.0,40.073,40.073,39.9922,40.0326,115400.0
2011-02-23 15:50:00,59.49,59.54,59.44,59.47,81600.0,40.0326,40.0662,39.9989,40.0191,81600.0
2011-02-23 15:55:00,59.47,59.5,59.36,59.47,203300.0,40.0191,40.0393,39.9451,40.0191,203300.0
2011-02-24 09:30:00,59.22,59.33,59.02,59.04,126300.0,39.8509,39.9249,39.7163,39.7298,126300.0
2011-02-24 09:35:00,59.06,59.07,58.95,59.04,120200.0,39.7432,39.75,39.6692,39.7298,120200.0
2011-02-24 09:40:00,59.03,59.45,58.97,59.45,170200.0,39.723,40.0057,39.6827,40.0057,170200.0
2011-02-24 09:45:00,59.45,59.47,59.37,59.42,49800.0,40.0057,40.0191,39.9518,39.9855,49800.0
2011-02-24 09:50:00,59.41,59.41,59.28,59.31,55800.0,39.9788,39.9788,39.8913,39.9115,55800.0
2011-02-24 09:55:00,59.3,59.43,59.29,59.42,58900.0,39.9047,39.9922,39.898,39.9855,58900.0
2011-02-24 10:00:00,59.41,59.41,59.24,59.34,55800.0,39.9788,39.9788,39.8644,39.9317,55800.0
2011-02-24 10:05:00,59.35,59.48,59.33,59.46,71100.0,39.9384,40.0259,39.9249,40.0124,71100.0
2011-02-24 10:10:00,59.45,59.47,59.35,59.4,49200.0,40.0057,40.0191,39.9384,39.972,49200.0
2011-02-24 10:15:00,59.41,59.48,59.3,59.47,86500.0,39.9788,40.0259,39.9047,40.0191,86500.0
2011-02-24 10:20:00,59.48,59.65,59.48,59.62,60700.0,40.0259,40.1403,40.0259,40.1201,60700.0
2011-02-24 10:25:00,59.62,59.63,59.41,59.43,43500.0,40.1201,40.1268,39.9788,39.9922,43500.0
2011-02-24 10:30:00,59.43,59.44,59.22,59.28,53600.0,39.9922,39.9989,39.8509,39.8913,53600.0
2011-02-24 10:35:00,59.29,59.32,59.19,59.22,29700.0,39.898,39.9182,39.8307,39.8509,29700.0
2011-02-24 10:40:00,59.22,59.32,59.12,59.14,36100.0,39.8509,39.9182,39.7836,39.7971,36100.0
2011-02-24 10:45:00,59.14,59.18,59.06,59.15,44900.0,39.7971,39.824,39.7432,39.8038,44900.0
2011-02-24 10:50:00,59.16,59.31,59.16,59.28,19800.0,39.8105,39.9115,39.8105,39.8913,19800.0
2011-02-24 10:55:00,59.28,59.36,59.18,59.24,30000.0,39.8913,39.9451,39.824,39.8644,30000.0
2011-02-24 11:00:00,59.24,59.28,59.17,59.21,47600.0,39.8644,39.8913,39.8173,39.8442,47600.0
2011-02-24 11:05:00,59.21,59.29,59.17,59.26,45100.0,39.8442,39.898,39.8173,39.8778,45100.0
2011-02-24 11:10:00,59.24,59.29,59.14,59.17,43300.0,39.8644,39.898,39.7971,39.8173,43300.0
2011-02-24 11:15:00,59.16,59.22,59.13,59.18,33900.0,39.8105,39.8509,39.7903,39.824,33900.0
2011-02-24 11:20:00,59.19,59.2,59.12,59.14,12800.0,39.8307,39.8374,39.7836,39.7971,12800.0
2011-02-24 11:25:00,59.13,59.33,59.12,59.26,25700.0,39.7903,39.9249,39.7836,39.8778,25700.0
2011-02-24 11:30:00,59.26,59.31,59.22,59.22,21100.0,39.8778,39.9115,39.8509,39.8509,21100.0
2011-02-24 11:35:00,59.21,59.21,59.11,59.12,28100.0,39.8442,39.8442,39.7769,39.7836,28100.0
2011-02-24 11:40:00,59.11,59.15,59.06,59.1,23400.0,39.7769,39.8038,39.7432,39.7701,23400.0
2011-02-24 11:45:00,59.1,59.11,58.84,58.9,62800.0,39.7701,39.7769,39.5952,39.6356,62800.0
2011-02-24 11:50:00,58.9,59.01,58.87,58.99,29300.0,39.6356,39.7096,39.6154,39.6961,29300.0
2011-02-24 11:55:00,59.0,59.04,58.98,59.01,24000.0,39.7029,39.7298,39.6894,39.7096,24000.0
2011-02-24 12:00:00,59.02,59.06,58.89,58.96,44000.0,39.7163,39.7432,39.6288,39.6759,44000.0
2011-02-24 12:05:00,58.97,58.99,58.84,58.89,31100.0,39.6827,39.6961,39.5952,39.6288,31100.0
2011-02-24 12:10:00,58.89,59.04,58.89,58.99,22000.0,39.6288,39.7298,39.6288,39.6961,22000.0
2011-02-24 12:15:00,58.98,59.12,58.98,59.12,19700.0,39.6894,39.7836,39.6894,39.7836,19700.0
2011-02-24 12:20:00,59.13,59.13,59.02,59.02,14500.0,39.7903,39.7903,39.7163,39.7163,14500.0
2011-02-24 12:25:00,59.01,59.02,58.84,58.86,27700.0,39.7096,39.7163,39.5952,39.6086,27700.0
2011-02-24 12:30:00,58.84,58.96,58.84,58.95,27300.0,39.5952,39.6759,39.5952,39.6692,27300.0
2011-02-24 12:35:00,58.95,59.02,58.91,58.99,27100.0,39.6692,39.7163,39.6423,39.6961,27100.0
2011-02-24 12:40:00,59.0,59.03,58.9,58.91,21400.0,39.7029,39.723,39.6356,39.6423,21400.0
2011-02-24 12:45:00,58.92,58.99,58.85,58.95,28300.0,39.649,39.6961,39.6019,39.6692,28300.0
2011-02-24 12:50:00,58.96,59.06,58.92,59.06,15500.0,39.6759,39.7432,39.649,39.7432,15500.0
2011-02-24 12:55:00,59.05,59.21,59.05,59.21,53800.0,39.7365,39.8442,39.7365,39.8442,53800.0
2011-02-24 13:00:00,59.2,59.31,59.16,59.3,94100.0,39.8374,39.9115,39.8105,39.9047,94100.0
2011-02-24 13:05:00,59.3,59.31,59.07,59.08,34800.0,39.9047,39.9115,39.75,39.7567,34800.0
2011-02-24 13:10:00,59.09,59.19,59.06,59.18,14700.0,39.7634,39.8307,39.7432,39.824,14700.0
2011-02-24 13:15:00,59.18,59.23,59.11,59.18,46100.0,39.824,39.8576,39.7769,39.824,46100.0
2011-02-24 13:20:00,59.18,59.18,59.01,59.01,26800.0,39.824,39.824,39.7096,39.7096,26800.0
2011-02-24 13:25:00,59.02,59.03,58.92,59.0,34900.0,39.7163,39.723,39.649,39.7029,34900.0
2011-02-24 13:30:00,59.0,59.09,58.99,59.04,23100.0,39.7029,39.7634,39.6961,39.7298,23100.0
2011-02-24 13:35:00,59.05,59.06,59.01,59.05,18800.0,39.7365,39.7432,39.7096,39.7365,18800.0
2011-02-24 13:40:00,59.05,59.05,58.82,58.91,45300.0,39.7365,39.7365,39.5817,39.6423,45300.0
2011-02-24 13:45:00,58.9,58.93,58.83,58.83,53200.0,39.6356,39.6558,39.5885,39.5885,53200.0
2011-02-24 13:50:00,58.83,58.91,58.8,58.82,24500.0,39.5885,39.6423,39.5683,39.5817,24500.0
2011-02-24 13:55:00,58.82,58.87,58.72,58.84,43500.0,39.5817,39.6154,39.5144,39.5952,43500.0
2011-02-24 14:00:00,58.84,59.01,58.84,58.98,40400.0,39.5952,39.7096,39.5952,39.6894,40400.0
2011-02-24 14:05:00,58.97,59.01,58.87,59.01,31300.0,39.6827,39.7096,39.6154,39.7096,31300.0
2011-02-24 14:10:00,59.01,59.09,59.0,59.07,61200.0,39.7096,39.7634,39.7029,39.75,61200.0
2011-02-24 14:15:00,59.07,59.18,59.04,59.14,70700.0,39.75,39.824,39.7298,39.7971,70700.0
2011-02-24 14:20:00,59.13,59.14,59.06,59.14,52100.0,39.7903,39.7971,39.7432,39.7971,52100.0
2011-02-24 14:25:00,59.14,59.2,59.1,59.12,45600.0,39.7971,39.8374,39.7701,39.7836,45600.0
2011-02-24 14:30:00,59.11,59.27,59.07,59.27,47400.0,39.7769,39.8845,39.75,39.8845,47400.0
2011-02-24 14:35:00,59.27,59.27,59.12,59.18,44500.0,39.8845,39.8845,39.7836,39.824,44500.0
2011-02-24 14:40:00,59.17,59.23,59.05,59.05,56400.0,39.8173,39.8576,39.7365,39.7365,56400.0
2011-02-24 14:45:00,59.06,59.14,59.03,59.08,73600.0,39.7432,39.7971,39.723,39.7567,73600.0
2011-02-24 14:50:00,59.08,59.08,58.94,59.0,71700.0,39.7567,39.7567,39.6625,39.7029,71700.0
2011-02-24 14:55:00,59.0,59.1,59.0,59.07,53600.0,39.7029,39.7701,39.7029,39.75,53600.0
2011-02-24 15:00:00,59.07,59.13,59.03,59.06,59000.0,39.75,39.7903,39.723,39.7432,59000.0
2011-02-24 15:05:00,59.06,59.23,59.03,59.21,49900.0,39.7432,39.8576,39.723,39.8442,49900.0
2011-02-24 15:10:00,59.21,59.21,59.11,59.2,55100.0,39.8442,39.8442,39.7769,39.8374,55100.0
2011-02-24 15:15:00,59.2,59.25,59.16,59.16,63800.0,39.8374,39.8711,39.8105,39.8105,63800.0
2011-02-24 15:20:00,59.17,59.26,59.17,59.24,62500.0,39.8173,39.8778,39.8173,39.8644,62500.0
2011-02-24 15:25:00,59.25,59.32,59.22,59.25,94900.0,39.8711,39.9182,39.8509,39.8711,94900.0
2011-02-24 15:30:00,59.25,59.35,59.25,59.33,59900.0,39.8711,39.9384,39.8711,39.9249,59900.0
2011-02-24 15:35:00,59.34,59.35,59.21,59.21,66000.0,39.9317,39.9384,39.8442,39.8442,66000.0
2011-02-24 15:40:00,59.22,59.29,59.18,59.22,86400.0,39.8509,39.898,39.824,39.8509,86400.0
2011-02-24 15:45:00,59.23,59.28,59.18,59.18,91200.0,39.8576,39.8913,39.824,39.824,91200.0
2011-02-24 15:50:00,59.18,59.21,59.08,59.13,122800.0,39.824,39.8442,39.7567,39.7903,122800.0
2011-02-24 15:55:00,59.12,59.22,59.09,59.2,171700.0,39.7836,39.8509,39.7634,39.8374,171700.0
2011-02-25 09:30:00,59.43,59.68,59.43,59.63,67900.0,39.9922,40.1604,39.9922,40.1268,67900.0
2011-02-25 09:35:00,59.7,59.84,59.62,59.81,58800.0,40.1739,40.2681,40.1201,40.2479,58800.0
2011-02-25 09:40:00,59.82,59.82,59.59,59.64,52400.0,40.2547,40.2547,40.0999,40.1335,52400.0
2011-02-25 09:45:00,59.63,59.64,59.51,59.57,42300.0,40.1268,40.1335,40.0461,40.0864,42300.0
2011-02-25 09:50:00,59.56,59.58,59.36,59.39,59100.0,40.0797,40.0932,39.9451,39.9653,59100.0
2011-02-25 09:55:00,59.37,59.56,59.37,59.51,28700.0,39.9518,40.0797,39.9518,40.0461,28700.0
2011-02-25 10:00:00,59.52,59.61,59.51,59.61,40200.0,40.0528,40.1133,40.0461,40.1133,40200.0
2011-02-25 10:05:00,59.61,59.62,59.58,59.6,43000.0,40.1133,40.1201,40.0932,40.1066,43000.0
2011-02-25 10:10:00,59.59,59.72,59.57,59.71,53400.0,40.0999,40.1874,40.0864,40.1806,53400.0
2011-02-25 10:15:00,59.71,59.72,59.62,59.64,25000.0,40.1806,40.1874,40.1201,40.1335,25000.0
2011-02-25 10:20:00,59.65,59.73,59.64,59.7,19200.0,40.1403,40.1941,40.1335,40.1739,19200.0
2011-02-25 10:25:00,59.7,59.71,59.62,59.63,16800.0,40.1739,40.1806,40.1201,40.1268,16800.0
2011-02-25 10:30:00,59.63,59.67,59.62,59.65,31300.0,40.1268,40.1537,40.1201,40.1403,31300.0
2011-02-25 10:35:00,59.65,59.78,59.64,59.78,26100.0,40.1403,40.2277,40.1335,40.2277,26100.0
2011-02-25 10:40:00,59.78,59.85,59.77,59.81,24800.0,40.2277,40.2748,40.221,40.2479,24800.0
2011-02-25 10:45:00,59.81,59.9,59.79,59.86,14600.0,40.2479,40.3085,40.2345,40.2816,14600.0
2011-02-25 10:50:00,59.86,59.91,59.85,59.86,24200.0,40.2816,40.3152,40.2748,40.2816,24200.0
2011-02-25 10:55:00,59.85,59.85,59.8,59.82,17000.0,40.2748,40.2748,40.2412,40.2547,17000.0
2011-02-25 11:00:00,59.81,59.86,59.79,59.8,17100.0,40.2479,40.2816,40.2345,40.2412,17100.0
2011-02-25 11:05:00,59.8,59.83,59.74,59.79,14600.0,40.2412,40.2614,40.2008,40.2345,14600.0
2011-02-25 11:10:00,59.78,59.88,59.78,59.84,16700.0,40.2277,40.295,40.2277,40.2681,16700.0
2011-02-25 11:15:00,59.86,59.87,59.78,59.78,13000.0,40.2816,40.2883,40.2277,40.2277,13000.0
2011-02-25 11:20:00,59.79,59.84,59.75,59.79,17200.0,40.2345,40.2681,40.2076,40.2345,17200.0
2011-02-25 11:25:00,59.79,59.82,59.61,59.61,25000.0,40.2345,40.2547,40.1133,40.1133,25000.0
2011-02-25 11:30:00,59.62,59.65,59.58,59.64,12600.0,40.1201,40.1403,40.0932,40.1335,12600.0
2011-02-25 11:35:00,59.62,59.69,59.61,59.62,19700.0,40.1201,40.1672,40.1133,40.1201,19700.0
2011-02-25 11:40:00,59.6,59.61,59.44,59.46,25200.0,40.1066,40.1133,39.9989,40.0124,25200.0
2011-02-25 11:45:00,59.48,59.56,59.47,59.54,35200.0,40.0259,40.0797,40.0191,40.0662,35200.0
2011-02-25 11:50:00,59.54,59.59,59.45,59.59,18200.0,40.0662,40.0999,40.0057,40.0999,18200.0
2011-02-25 11:55:00,59.6,59.63,59.55,59.55,40800.0,40.1066,40.1268,40.073,40.073,40800.0
2011-02-25 12:00:00,59.54,59.62,59.5,59.62,18900.0,40.0662,40.1201,40.0393,40.1201,18900.0
2011-02-25 12:05:00,59.62,59.66,59.61,59.61,13400.0,40.1201,40.147,40.1133,40.1133,13400.0
2011-02-25 12:10:00,59.61,59.67,59.61,59.67,10800.0,40.1133,40.1537,40.1133,40.1537,10800.0
2011-02-25 12:15:00,59.66,59.67,59.65,59.66,7100.0,40.147,40.1537,40.1403,40.147,7100.0
2011-02-25 12:20:00,59.67,59.75,59.67,59.73,20800.0,40.1537,40.2076,40.1537,40.1941,20800.0
2011-02-25 12:25:00,59.73,59.81,59.73,59.79,17400.0,40.1941,40.2479,40.1941,40.2345,17400.0
2011-02-25 12:30:00,59.78,59.84,59.75,59.82,34800.0,40.2277,40.2681,40.2076,40.2547,34800.0
2011-02-25 12:35:00,59.83,59.88,59.82,59.82,40400.0,40.2614,40.295,40.2547,40.2547,40400.0
2011-02-25 12:40:00,59.82,59.83,59.78,59.8,12200.0,40.2547,40.2614,40.2277,40.2412,12200.0
2011-02-25 12:45:00,59.8,59.9,59.78,59.9,26900.0,40.2412,40.3085,40.2277,40.3085,26900.0
2011-02-25 12:50:00,59.9,59.9,59.84,59.85,21700.0,40.3085,40.3085,40.2681,40.2748,21700.0
2011-02-25 12:55:00,59.84,59.89,59.84,59.88,10100.0,40.2681,40.3018,40.2681,40.295,10100.0
2011-02-25 13:00:00,59.89,59.92,59.87,59.9,19500.0,40.3018,40.322,40.2883,40.3085,19500.0
2011-02-25 13:05:00,59.91,59.96,59.91,59.94,11000.0,40.3152,40.3489,40.3152,40.3354,11000.0
2011-02-25 13:10:00,59.94,60.0,59.92,59.99,16200.0,40.3354,40.3758,40.322,40.3691,16200.0
2011-02-25 13:15:00,59.99,60.05,59.99,60.04,15600.0,40.3691,40.4094,40.3691,40.4027,15600.0
2011-02-25 13:20:00,60.05,60.05,59.96,59.99,26000.0,40.4094,40.4094,40.3489,40.3691,26000.0
2011-02-25 13:25:00,59.98,60.04,59.98,60.04,18000.0,40.3623,40.4027,40.3623,40.4027,18000.0
2011-02-25 13:30:00,60.03,60.08,60.03,60.05,40600.0,40.396,40.4296,40.396,40.4094,40600.0
2011-02-25 13:35:00,60.04,60.05,59.99,60.01,13100.0,40.4027,40.4094,40.3691,40.3825,13100.0
2011-02-25 13:40:00,60.01,60.1,60.01,60.06,23900.0,40.3825,40.4431,40.3825,40.4162,23900.0
2011-02-25 13:45:00,60.08,60.11,60.03,60.03,12300.0,40.4296,40.4498,40.396,40.396,12300.0
2011-02-25 13:50:00,60.05,60.07,60.01,60.01,16600.0,40.4094,40.4229,40.3825,40.3825,16600.0
2011-02-25 13:55:00,60.02,60.04,60.0,60.03,13600.0,40.3892,40.4027,40.3758,40.396,13600.0
2011-02-25 14:00:00,60.02,60.09,60.01,60.08,23100.0,40.3892,40.4364,40.3825,40.4296,23100.0
2011-02-25 14:05:00,60.08,60.16,60.06,60.16,21000.0,40.4296,40.4835,40.4162,40.4835,21000.0
2011-02-25 14:10:00,60.15,60.17,60.13,60.13,9700.0,40.4767,40.4902,40.4633,40.4633,9700.0
2011-02-25 14:15:00,60.15,60.17,60.08,60.1,18100.0,40.4767,40.4902,40.4296,40.4431,18100.0
2011-02-25 14:20:00,60.09,60.12,60.05,60.08,23000.0,40.4364,40.4565,40.4094,40.4296,23000.0
2011-02-25 14:25:00,60.07,60.12,60.06,60.07,32900.0,40.4229,40.4565,40.4162,40.4229,32900.0
2011-02-25 14:30:00,60.08,60.14,60.07,60.08,36400.0,40.4296,40.47,40.4229,40.4296,36400.0
2011-02-25 14:35:00,60.08,60.1,59.95,59.96,16800.0,40.4296,40.4431,40.3421,40.3489,16800.0
2011-02-25 14:40:00,59.95,60.09,59.95,60.09,57500.0,40.3421,40.4364,40.3421,40.4364,57500.0
2011-02-25 14:45:00,60.09,60.1,59.98,60.01,15800.0,40.4364,40.4431,40.3623,40.3825,15800.0
2011-02-25 14:50:00,60.01,60.04,59.97,59.99,14700.0,40.3825,40.4027,40.3556,40.3691,14700.0
2011-02-25 14:55:00,60.01,60.05,59.98,60.01,13600.0,40.3825,40.4094,40.3623,40.3825,13600.0
2011-02-25 15:00:00,60.01,60.01,59.98,59.98,16100.0,40.3825,40.3825,40.3623,40.3623,16100.0
2011-02-25 15:05:00,60.0,60.06,60.0,60.04,13100.0,40.3758,40.4162,40.3758,40.4027,13100.0
2011-02-25 15:10:00,60.04,60.05,59.97,59.98,43500.0,40.4027,40.4094,40.3556,40.3623,43500.0
2011-02-25 15:15:00,59.97,59.98,59.94,59.94,12400.0,40.3556,40.3623,40.3354,40.3354,12400.0
2011-02-25 15:20:00,59.95,59.95,59.89,59.91,14800.0,40.3421,40.3421,40.3018,40.3152,14800.0
2011-02-25 15:25:00,59.91,59.98,59.89,59.98,40200.0,40.3152,40.3623,40.3018,40.3623,40200.0
2011-02-25 15:30:00,59.98,60.01,59.98,59.99,25200.0,40.3623,40.3825,40.3623,40.3691,25200.0
2011-02-25 15:35:00,59.98,60.01,59.97,59.99,37500.0,40.3623,40.3825,40.3556,40.3691,37500.0
2011-02-25 15:40:00,60.0,60.02,59.96,59.99,56700.0,40.3758,40.3892,40.3489,40.3691,56700.0
2011-02-25 15:45:00,60.0,60.03,59.97,60.01,57500.0,40.3758,40.396,40.3556,40.3825,57500.0
2011-02-25 15:50:00,60.0,60.02,59.98,60.01,38300.0,40.3758,40.3892,40.3623,40.3825,38300.0
2011-02-25 15:55:00,60.0,60.03,59.97,60.0,89200.0,40.3758,40.396,40.3556,40.3758,89200.0
2011-02-28 09:30:00,60.17,60.18,59.98,60.0,82200.0,40.4902,40.4969,40.3623,40.3758,82200.0
2011-02-28 09:35:00,60.0,60.02,59.97,59.98,32500.0,40.3758,40.3892,40.3556,40.3623,32500.0
2011-02-28 09:40:00,59.99,60.06,59.88,59.98,46100.0,40.3691,40.4162,40.295,40.3623,46100.0
2011-02-28 09:45:00,59.96,60.15,59.93,60.13,39800.0,40.3489,40.4767,40.3287,40.4633,39800.0
2011-02-28 09:50:00,60.14,60.16,60.05,60.16,45300.0,40.47,40.4835,40.4094,40.4835,45300.0
2011-02-28 09:55:00,60.15,60.2,60.11,60.14,49700.0,40.4767,40.5104,40.4498,40.47,49700.0
2011-02-28 10:00:00,60.14,60.21,60.14,60.19,36600.0,40.47,40.5171,40.47,40.5036,36600.0
2011-02-28 10:05:00,60.2,60.25,60.09,60.13,32200.0,40.5104,40.544,40.4364,40.4633,32200.0
2011-02-28 10:10:00,60.13,60.15,60.06,60.14,37100.0,40.4633,40.4767,40.4162,40.47,37100.0
2011-02-28 10:15:00,60.14,60.15,60.11,60.14,38200.0,40.47,40.4767,40.4498,40.47,38200.0
2011-02-28 10:20:00,60.15,60.22,60.15,60.2,41700.0,40.4767,40.5238,40.4767,40.5104,41700.0
2011-02-28 10:25:00,60.2,60.22,60.15,60.15,42000.0,40.5104,40.5238,40.4767,40.4767,42000.0
2011-02-28 10:30:00,60.15,60.21,60.14,60.21,66000.0,40.4767,40.5171,40.47,40.5171,66000.0
2011-02-28 10:35:00,60.2,60.22,60.08,60.08,41500.0,40.5104,40.5238,40.4296,40.4296,41500.0
2011-02-28 10:40:00,60.09,60.11,60.02,60.05,28200.0,40.4364,40.4498,40.3892,40.4094,28200.0
2011-02-28 10:45:00,60.05,60.09,60.01,60.05,41800.0,40.4094,40.4364,40.3825,40.4094,41800.0
2011-02-28 10:50:00,60.05,60.07,60.03,60.05,13300.0,40.4094,40.4229,40.396,40.4094,13300.0
2011-02-28 10:55:00,60.06,60.09,60.04,60.09,18400.0,40.4162,40.4364,40.4027,40.4364,18400.0
2011-02-28 11:00:00,60.09,60.13,60.08,60.12,14800.0,40.4364,40.4633,40.4296,40.4565,14800.0
2011-02-28 11:05:00,60.12,60.15,60.11,60.14,24100.0,40.4565,40.4767,40.4498,40.47,24100.0
2011-02-28 11:10:00,60.15,60.17,60.14,60.17,16400.0,40.4767,40.4902,40.47,40.4902,16400.0
2011-02-28 11:15:00,60.17,60.17,60.1,60.11,22200.0,40.4902,40.4902,40.4431,40.4498,22200.0
2011-02-28 11:20:00,60.11,60.12,60.03,60.05,33000.0,40.4498,40.4565,40.396,40.4094,33000.0
2011-02-28 11:25:00,60.06,60.07,60.0,60.0,40800.0,40.4162,40.4229,40.3758,40.3758,40800.0
2011-02-28 11:30:00,60.0,60.01,59.93,59.97,37500.0,40.3758,40.3825,40.3287,40.3556,37500.0
2011-02-28 11:35:00,59.96,59.96,59.91,59.94,37400.0,40.3489,40.3489,40.3152,40.3354,37400.0
2011-02-28 11:40:00,59.94,59.95,59.93,59.95,20800.0,40.3354,40.3421,40.3287,40.3421,20800.0
2011-02-28 11:45:00,59.96,59.98,59.93,59.95,34400.0,40.3489,40.3623,40.3287,40.3421,34400.0
2011-02-28 11:50:00,59.95,59.97,59.94,59.96,23000.0,40.3421,40.3556,40.3354,40.3489,23000.0
2011-02-28 11:55:00,59.96,59.99,59.95,59.96,14300.0,40.3489,40.3691,40.3421,40.3489,14300.0
2011-02-28 12:00:00,59.96,59.97,59.91,59.91,33700.0,40.3489,40.3556,40.3152,40.3152,33700.0
2011-02-28 12:05:00,59.92,59.96,59.91,59.93,13300.0,40.322,40.3489,40.3152,40.3287,13300.0
2011-02-28 12:10:00,59.94,59.94,59.91,59.93,54200.0,40.3354,40.3354,40.3152,40.3287,54200.0
2011-02-28 12:15:00,59.94,59.95,59.9,59.95,17400.0,40.3354,40.3421,40.3085,40.3421,17400.0
2011-02-28 12:20:00,59.95,60.01,59.95,60.01,17400.0,40.3421,40.3825,40.3421,40.3825,17400.0
2011-02-28 12:25:00,60.01,60.04,59.98,60.04,15300.0,40.3825,40.4027,40.3623,40.4027,15300.0
2011-02-28 12:30:00,60.04,60.07,60.04,60.05,14800.0,40.4027,40.4229,40.4027,40.4094,14800.0
2011-02-28 12:35:00,60.05,60.07,60.03,60.05,19300.0,40.4094,40.4229,40.396,40.4094,19300.0
2011-02-28 12:40:00,60.06,60.06,60.02,60.03,10900.0,40.4162,40.4162,40.3892,40.396,10900.0
2011-02-28 12:45:00,60.04,60.05,60.0,60.01,38400.0,40.4027,40.4094,40.3758,40.3825,38400.0
2011-02-28 12:50:00,60.0,60.03,59.96,59.97,58900.0,40.3758,40.396,40.3489,40.3556,58900.0
2011-02-28 12:55:00,59.97,59.97,59.8,59.8,37300.0,40.3556,40.3556,40.2412,40.2412,37300.0
2011-02-28 13:00:00,59.8,59.8,59.63,59.65,68700.0,40.2412,40.2412,40.1268,40.1403,68700.0
2011-02-28 13:05:00,59.65,59.67,59.61,59.62,50200.0,40.1403,40.1537,40.1133,40.1201,50200.0
2011-02-28 13:10:00,59.62,59.62,59.59,59.61,57700.0,40.1201,40.1201,40.0999,40.1133,57700.0
2011-02-28 13:15:00,59.61,59.76,59.57,59.63,116500.0,40.1133,40.2143,40.0864,40.1268,116500.0
2011-02-28 13:20:00,59.63,59.66,59.49,59.5,133600.0,40.1268,40.147,40.0326,40.0393,133600.0
2011-02-28 13:25:00,59.51,59.51,59.44,59.5,36200.0,40.0461,40.0461,39.9989,40.0393,36200.0
2011-02-28 13:30:00,59.5,59.58,59.49,59.5,48600.0,40.0393,40.0932,40.0326,40.0393,48600.0
2011-02-28 13:35:00,59.5,59.51,59.48,59.49,25800.0,40.0393,40.0461,40.0259,40.0326,25800.0
2011-02-28 13:40:00,59.49,59.5,59.45,59.45,26300.0,40.0326,40.0393,40.0057,40.0057,26300.0
2011-02-28 13:45:00,59.45,59.47,59.38,59.4,35100.0,40.0057,40.0191,39.9586,39.972,35100.0
2011-02-28 13:50:00,59.4,59.44,59.34,59.34,54400.0,39.972,39.9989,39.9317,39.9317,54400.0
2011-02-28 13:55:00,59.34,59.35,59.24,59.26,56100.0,39.9317,39.9384,39.8644,39.8778,56100.0
2011-02-28 14:00:00,59.26,59.37,59.24,59.37,46800.0,39.8778,39.9518,39.8644,39.9518,46800.0
2011-02-28 14:05:00,59.37,59.43,59.37,59.42,17500.0,39.9518,39.9922,39.9518,39.9855,17500.0
2011-02-28 14:10:00,59.42,59.42,59.38,59.4,43100.0,39.9855,39.9855,39.9586,39.972,43100.0
2011-02-28 14:15:00,59.4,59.41,59.37,59.41,40800.0,39.972,39.9788,39.9518,39.9788,40800.0
2011-02-28 14:20:00,59.42,59.45,59.41,59.43,28100.0,39.9855,40.0057,39.9788,39.9922,28100.0
2011-02-28 14:25:00,59.44,59.51,59.44,59.5,30300.0,39.9989,40.0461,39.9989,40.0393,30300.0
2011-02-28 14:30:00,59.49,59.53,59.48,59.52,21900.0,40.0326,40.0595,40.0259,40.0528,21900.0
2011-02-28 14:35:00,59.52,59.57,59.5,59.5,37500.0,40.0528,40.0864,40.0393,40.0393,37500.0
2011-02-28 14:40:00,59.5,59.5,59.46,59.47,53700.0,40.0393,40.0393,40.0124,40.0191,53700.0
2011-02-28 14:45:00,59.47,59.54,59.46,59.47,61900.0,40.0191,40.0662,40.0124,40.0191,61900.0
2011-02-28 14:50:00,59.47,59.48,59.4,59.4,27900.0,40.0191,40.0259,39.972,39.972,27900.0
2011-02-28 14:55:00,59.41,59.53,59.4,59.52,36700.0,39.9788,40.0595,39.972,40.0528,36700.0
2011-02-28 15:00:00,59.52,59.53,59.45,59.47,41800.0,40.0528,40.0595,40.0057,40.0191,41800.0
2011-02-28 15:05:00,59.48,59.52,59.44,59.47,30600.0,40.0259,40.0528,39.9989,40.0191,30600.0
2011-02-28 15:10:00,59.46,59.53,59.45,59.52,36200.0,40.0124,40.0595,40.0057,40.0528,36200.0
2011-02-28 15:15:00,59.53,59.58,59.52,59.57,24800.0,40.0595,40.0932,40.0528,40.0864,24800.0
2011-02-28 15:20:00,59.58,59.6,59.55,59.59,30300.0,40.0932,40.1066,40.073,40.0999,30300.0
2011-02-28 15:25:00,59.59,59.62,59.57,59.58,41100.0,40.0999,40.1201,40.0864,40.0932,41100.0
2011-02-28 15:30:00,59.57,59.64,59.56,59.64,43700.0,40.0864,40.1335,40.0797,40.1335,43700.0
2011-02-28 15:35:00,59.64,59.69,59.61,59.69,39800.0,40.1335,40.1672,40.1133,40.1672,39800.0
2011-02-28 15:40:00,59.68,59.74,59.66,59.68,63700.0,40.1604,40.2008,40.147,40.1604,63700.0
2011-02-28 15:45:00,59.68,59.69,59.59,59.68,174800.0,40.1604,40.1672,40.0999,40.1604,174800.0
2011-02-28 15:50:00,59.69,59.72,59.66,59.71,89200.0,40.1672,40.1874,40.147,40.1806,89200.0
2011-02-28 15:55:00,59.7,59.71,59.6,59.7,294900.0,40.1739,40.1806,40.1066,40.1739,294900.0
2011-03-01 09:30:00,60.04,60.22,59.96,60.06,121700.0,40.4027,40.5238,40.3489,40.4162,121700.0
2011-03-01 09:35:00,60.06,60.13,59.84,59.91,96600.0,40.4162,40.4633,40.2681,40.3152,96600.0
2011-03-01 09:40:00,59.91,59.91,59.68,59.76,67800.0,40.3152,40.3152,40.1604,40.2143,67800.0
2011-03-01 09:45:00,59.76,60.13,59.76,60.13,80200.0,40.2143,40.4633,40.2143,40.4633,80200.0
2011-03-01 09:50:00,60.13,60.18,59.96,59.98,68500.0,40.4633,40.4969,40.3489,40.3623,68500.0
2011-03-01 09:55:00,59.99,60.03,59.87,59.99,55300.0,40.3691,40.396,40.2883,40.3691,55300.0
2011-03-01 10:00:00,59.98,60.12,59.85,59.97,42200.0,40.3623,40.4565,40.2748,40.3556,42200.0
2011-03-01 10:05:00,59.97,59.97,59.79,59.86,54400.0,40.3556,40.3556,40.2345,40.2816,54400.0
2011-03-01 10:10:00,59.85,59.87,59.57,59.59,135600.0,40.2748,40.2883,40.0864,40.0999,135600.0
2011-03-01 10:15:00,59.59,59.66,59.45,59.46,62600.0,40.0999,40.147,40.0057,40.0124,62600.0
2011-03-01 10:20:00,59.47,59.68,59.44,59.66,37500.0,40.0191,40.1604,39.9989,40.147,37500.0
2011-03-01 10:25:00,59.66,59.77,59.58,59.6,72500.0,40.147,40.221,40.0932,40.1066,72500.0
2011-03-01 10:30:00,59.58,59.62,59.51,59.57,36400.0,40.0932,40.1201,40.0461,40.0864,36400.0
2011-03-01 10:35:00,59.57,59.66,59.48,59.62,50800.0,40.0864,40.147,40.0259,40.1201,50800.0
2011-03-01 10:40:00,59.62,59.69,59.61,59.63,42600.0,40.1201,40.1672,40.1133,40.1268,42600.0
2011-03-01 10:45:00,59.64,59.67,59.52,59.52,38400.0,40.1335,40.1537,40.0528,40.0528,38400.0
2011-03-01 10:50:00,59.51,59.57,59.48,59.53,48700.0,40.0461,40.0864,40.0259,40.0595,48700.0
2011-03-01 10:55:00,59.54,59.68,59.54,59.64,61400.0,40.0662,40.1604,40.0662,40.1335,61400.0
2011-03-01 11:00:00,59.65,59.73,59.64,59.65,42700.0,40.1403,40.1941,40.1335,40.1403,42700.0
2011-03-01 11:05:00,59.65,59.65,59.55,59.55,24000.0,40.1403,40.1403,40.073,40.073,24000.0
2011-03-01 11:10:00,59.55,59.61,59.49,59.52,44100.0,40.073,40.1133,40.0326,40.0528,44100.0
2011-03-01 11:15:00,59.53,59.53,59.48,59.49,58000.0,40.0595,40.0595,40.0259,40.0326,58000.0
2011-03-01 11:20:00,59.49,59.53,59.49,59.5,77000.0,40.0326,40.0595,40.0326,40.0393,77000.0
2011-03-01 11:25:00,59.5,59.5,59.4,59.45,71400.0,40.0393,40.0393,39.972,40.0057,71400.0
2011-03-01 11:30:00,59.45,59.48,59.41,59.48,53700.0,40.0057,40.0259,39.9788,40.0259,53700.0
2011-03-01 11:35:00,59.48,59.48,59.24,59.25,68900.0,40.0259,40.0259,39.8644,39.8711,68900.0
2011-03-01 11:40:00,59.25,59.25,59.13,59.15,91300.0,39.8711,39.8711,39.7903,39.8038,91300.0
2011-03-01 11:45:00,59.16,59.19,59.04,59.07,59400.0,39.8105,39.8307,39.7298,39.75,59400.0
2011-03-01 11:50:00,59.08,59.08,58.91,58.94,76300.0,39.7567,39.7567,39.6423,39.6625,76300.0
2011-03-01 11:55:00,58.94,59.01,58.88,58.88,71100.0,39.6625,39.7096,39.6221,39.6221,71100.0
2011-03-01 12:00:00,58.88,58.91,58.77,58.9,40100.0,39.6221,39.6423,39.5481,39.6356,40100.0
2011-03-01 12:05:00,58.91,59.0,58.89,58.99,37800.0,39.6423,39.7029,39.6288,39.6961,37800.0
2011-03-01 12:10:00,58.99,59.08,58.99,59.04,32200.0,39.6961,39.7567,39.6961,39.7298,32200.0
2011-03-01 12:15:00,59.04,59.06,58.97,59.03,40700.0,39.7298,39.7432,39.6827,39.723,40700.0
2011-03-01 12:20:00,59.03,59.1,59.01,59.05,40000.0,39.723,39.7701,39.7096,39.7365,40000.0
2011-03-01 12:25:00,59.04,59.08,58.93,58.97,37400.0,39.7298,39.7567,39.6558,39.6827,37400.0
2011-03-01 12:30:00,58.96,59.08,58.91,59.07,42600.0,39.6759,39.7567,39.6423,39.75,42600.0
2011-03-01 12:35:00,59.07,59.09,59.06,59.06,21200.0,39.75,39.7634,39.7432,39.7432,21200.0
2011-03-01 12:40:00,59.05,59.15,59.05,59.15,22200.0,39.7365,39.8038,39.7365,39.8038,22200.0
2011-03-01 12:45:00,59.16,59.24,59.13,59.2,31000.0,39.8105,39.8644,39.7903,39.8374,31000.0
2011-03-01 12:50:00,59.21,59.24,59.11,59.13,24300.0,39.8442,39.8644,39.7769,39.7903,24300.0
2011-03-01 12:55:00,59.13,59.24,59.06,59.08,27500.0,39.7903,39.8644,39.7432,39.7567,27500.0
2011-03-01 13:00:00,59.08,59.08,58.88,58.94,64900.0,39.7567,39.7567,39.6221,39.6625,64900.0
2011-03-01 13:05:00,58.93,58.96,58.9,58.96,31500.0,39.6558,39.6759,39.6356,39.6759,31500.0
2011-03-01 13:10:00,58.95,59.0,58.91,58.98,22700.0,39.6692,39.7029,39.6423,39.6894,22700.0
2011-03-01 13:15:00,58.96,58.96,58.87,58.9,27800.0,39.6759,39.6759,39.6154,39.6356,27800.0
2011-03-01 13:20:00,58.9,58.92,58.78,58.88,45000.0,39.6356,39.649,39.5548,39.6221,45000.0
2011-03-01 13:25:00,58.87,58.88,58.67,58.76,48900.0,39.6154,39.6221,39.4808,39.5414,48900.0
2011-03-01 13:30:00,58.77,58.78,58.72,58.77,21600.0,39.5481,39.5548,39.5144,39.5481,21600.0
2011-03-01 13:35:00,58.77,58.86,58.77,58.8,38500.0,39.5481,39.6086,39.5481,39.5683,38500.0
2011-03-01 13:40:00,58.8,58.81,58.67,58.68,35600.0,39.5683,39.575,39.4808,39.4875,35600.0
2011-03-01 13:45:00,58.68,58.71,58.62,58.62,75900.0,39.4875,39.5077,39.4471,39.4471,75900.0
2011-03-01 13:50:00,58.63,58.66,58.54,58.62,55900.0,39.4539,39.4741,39.3933,39.4471,55900.0
2011-03-01 13:55:00,58.62,58.7,58.57,58.57,90900.0,39.4471,39.501,39.4135,39.4135,90900.0
2011-03-01 14:00:00,58.58,58.58,58.42,58.45,127300.0,39.4202,39.4202,39.3126,39.3327,127300.0
2011-03-01 14:05:00,58.46,58.57,58.44,58.47,85100.0,39.3395,39.4135,39.326,39.3462,85100.0
2011-03-01 14:10:00,58.46,58.52,58.32,58.4,81500.0,39.3395,39.3799,39.2453,39.2991,81500.0
2011-03-01 14:15:00,58.41,58.43,58.34,58.38,56400.0,39.3058,39.3193,39.2587,39.2856,56400.0
2011-03-01 14:20:00,58.39,58.4,58.13,58.15,156100.0,39.2924,39.2991,39.1174,39.1309,156100.0
2011-03-01 14:25:00,58.15,58.22,58.09,58.1,102500.0,39.1309,39.178,39.0905,39.0972,102500.0
2011-03-01 14:30:00,58.11,58.14,58.05,58.07,59100.0,39.1039,39.1241,39.0636,39.077,59100.0
2011-03-01 14:35:00,58.07,58.08,57.94,58.05,105000.0,39.077,39.0838,38.9896,39.0636,105000.0
2011-03-01 14:40:00,58.05,58.12,58.04,58.09,54100.0,39.0636,39.1107,39.0568,39.0905,54100.0
2011-03-01 14:45:00,58.09,58.09,58.02,58.05,69100.0,39.0905,39.0905,39.0434,39.0636,69100.0
2011-03-01 14:50:00,58.05,58.18,58.04,58.17,61400.0,39.0636,39.1511,39.0568,39.1443,61400.0
2011-03-01 14:55:00,58.18,58.19,58.07,58.1,65000.0,39.1511,39.1578,39.077,39.0972,65000.0
2011-03-01 15:00:00,58.1,58.22,58.08,58.14,54700.0,39.0972,39.178,39.0838,39.1241,54700.0
2011-03-01 15:05:00,58.14,58.18,58.05,58.06,64300.0,39.1241,39.1511,39.0636,39.0703,64300.0
2011-03-01 15:10:00,58.06,58.1,58.02,58.07,55100.0,39.0703,39.0972,39.0434,39.077,55100.0
2011-03-01 15:15:00,58.08,58.24,58.03,58.24,64500.0,39.0838,39.1914,39.0501,39.1914,64500.0
2011-03-01 15:20:00,58.25,58.28,58.22,58.24,66500.0,39.1982,39.2183,39.178,39.1914,66500.0
2011-03-01 15:25:00,58.23,58.25,58.12,58.13,69800.0,39.1847,39.1982,39.1107,39.1174,69800.0
2011-03-01 15:30:00,58.13,58.25,58.12,58.24,66200.0,39.1174,39.1982,39.1107,39.1914,66200.0
2011-03-01 15:35:00,58.24,58.3,58.22,58.3,104300.0,39.1914,39.2318,39.178,39.2318,104300.0
2011-03-01 15:40:00,58.3,58.36,58.27,58.3,113000.0,39.2318,39.2722,39.2116,39.2318,113000.0
2011-03-01 15:45:00,58.3,58.33,58.17,58.24,124000.0,39.2318,39.252,39.1443,39.1914,124000.0
2011-03-01 15:50:00,58.25,58.26,58.16,58.24,107100.0,39.1982,39.2049,39.1376,39.1914,107100.0
2011-03-01 15:55:00,58.24,58.27,58.14,58.14,163700.0,39.1914,39.2116,39.1241,39.1241,163700.0
2011-03-02 09:30:00,58.3,58.52,58.15,58.33,122800.0,39.2318,39.3799,39.1309,39.252,122800.0
2011-03-02 09:35:00,58.32,58.68,58.28,58.61,92800.0,39.2453,39.4875,39.2183,39.4404,92800.0
2011-03-02 09:40:00,58.62,58.93,58.61,58.75,133800.0,39.4471,39.6558,39.4404,39.5346,133800.0
2011-03-02 09:45:00,58.76,58.84,58.62,58.73,90600.0,39.5414,39.5952,39.4471,39.5212,90600.0
2011-03-02 09:50:00,58.73,58.96,58.67,58.95,72500.0,39.5212,39.6759,39.4808,39.6692,72500.0
2011-03-02 09:55:00,58.94,59.09,58.91,59.06,76500.0,39.6625,39.7634,39.6423,39.7432,76500.0
2011-03-02 10:00:00,59.06,59.15,59.01,59.12,79000.0,39.7432,39.8038,39.7096,39.7836,79000.0
2011-03-02 10:05:00,59.13,59.15,59.02,59.08,73400.0,39.7903,39.8038,39.7163,39.7567,73400.0
2011-03-02 10:10:00,59.09,59.09,58.93,58.96,46700.0,39.7634,39.7634,39.6558,39.6759,46700.0
2011-03-02 10:15:00,58.97,59.04,58.9,59.0,109600.0,39.6827,39.7298,39.6356,39.7029,109600.0
2011-03-02 10:20:00,59.02,59.04,58.93,58.94,98500.0,39.7163,39.7298,39.6558,39.6625,98500.0
2011-03-02 10:25:00,58.95,59.11,58.95,59.1,73700.0,39.6692,39.7769,39.6692,39.7701,73700.0
2011-03-02 10:30:00,59.09,59.16,58.97,58.99,192700.0,39.7634,39.8105,39.6827,39.6961,192700.0
2011-03-02 10:35:00,59.0,59.16,59.0,59.11,103600.0,39.7029,39.8105,39.7029,39.7769,103600.0
2011-03-02 10:40:00,59.12,59.17,58.99,59.0,107100.0,39.7836,39.8173,39.6961,39.7029,107100.0
2011-03-02 10:45:00,59.0,59.13,58.94,59.12,51700.0,39.7029,39.7903,39.6625,39.7836,51700.0
2011-03-02 10:50:00,59.11,59.39,59.1,59.3,78000.0,39.7769,39.9653,39.7701,39.9047,78000.0
2011-03-02 10:55:00,59.3,59.4,59.27,59.39,73700.0,39.9047,39.972,39.8845,39.9653,73700.0
2011-03-02 11:00:00,59.39,59.52,59.37,59.52,60200.0,39.9653,40.0528,39.9518,40.0528,60200.0
2011-03-02 11:05:00,59.51,59.52,59.31,59.31,76500.0,40.0461,40.0528,39.9115,39.9115,76500.0
2011-03-02 11:10:00,59.3,59.3,59.11,59.17,64200.0,39.9047,39.9047,39.7769,39.8173,64200.0
2011-03-02 11:15:00,59.16,59.16,59.06,59.1,105900.0,39.8105,39.8105,39.7432,39.7701,105900.0
2011-03-02 11:20:00,59.1,59.21,59.07,59.19,59700.0,39.7701,39.8442,39.75,39.8307,59700.0
2011-03-02 11:25:00,59.19,59.19,58.92,58.92,42300.0,39.8307,39.8307,39.649,39.649,42300.0
2011-03-02 11:30:00,58.9,59.0,58.86,58.99,82700.0,39.6356,39.7029,39.6086,39.6961,82700.0
2011-03-02 11:35:00,58.98,59.03,58.89,58.97,42900.0,39.6894,39.723,39.6288,39.6827,42900.0
2011-03-02 11:40:00,58.96,59.01,58.81,58.82,74500.0,39.6759,39.7096,39.575,39.5817,74500.0
2011-03-02 11:45:00,58.83,58.91,58.78,58.91,61200.0,39.5885,39.6423,39.5548,39.6423,61200.0
2011-03-02 11:50:00,58.92,59.02,58.9,58.9,63800.0,39.649,39.7163,39.6356,39.6356,63800.0
2011-03-02 11:55:00,58.91,58.91,58.75,58.76,34200.0,39.6423,39.6423,39.5346,39.5414,34200.0
2011-03-02 12:00:00,58.76,58.88,58.66,58.87,39600.0,39.5414,39.6221,39.4741,39.6154,39600.0
2011-03-02 12:05:00,58.87,58.96,58.85,58.95,37100.0,39.6154,39.6759,39.6019,39.6692,37100.0
2011-03-02 12:10:00,58.95,59.02,58.9,58.92,54300.0,39.6692,39.7163,39.6356,39.649,54300.0
2011-03-02 12:15:00,58.92,58.99,58.89,58.98,27700.0,39.649,39.6961,39.6288,39.6894,27700.0
2011-03-02 12:20:00,58.98,59.15,58.98,59.11,71800.0,39.6894,39.8038,39.6894,39.7769,71800.0
2011-03-02 12:25:00,59.12,59.14,59.08,59.1,24100.0,39.7836,39.7971,39.7567,39.7701,24100.0
2011-03-02 12:30:00,59.09,59.14,59.07,59.08,33100.0,39.7634,39.7971,39.75,39.7567,33100.0
2011-03-02 12:35:00,59.08,59.2,59.08,59.18,20400.0,39.7567,39.8374,39.7567,39.824,20400.0
2011-03-02 12:40:00,59.19,59.24,59.17,59.19,16400.0,39.8307,39.8644,39.8173,39.8307,16400.0
2011-03-02 12:45:00,59.18,59.22,59.14,59.22,15900.0,39.824,39.8509,39.7971,39.8509,15900.0
2011-03-02 12:50:00,59.23,59.29,59.2,59.2,16500.0,39.8576,39.898,39.8374,39.8374,16500.0
2011-03-02 12:55:00,59.21,59.21,59.16,59.18,16800.0,39.8442,39.8442,39.8105,39.824,16800.0
2011-03-02 13:00:00,59.19,59.27,59.16,59.23,17800.0,39.8307,39.8845,39.8105,39.8576,17800.0
2011-03-02 13:05:00,59.24,59.3,59.15,59.15,19000.0,39.8644,39.9047,39.8038,39.8038,19000.0
2011-03-02 13:10:00,59.15,59.16,59.05,59.12,25800.0,39.8038,39.8105,39.7365,39.7836,25800.0
2011-03-02 13:15:00,59.11,59.14,59.05,59.1,25500.0,39.7769,39.7971,39.7365,39.7701,25500.0
2011-03-02 13:20:00,59.09,59.16,59.05,59.12,16800.0,39.7634,39.8105,39.7365,39.7836,16800.0
2011-03-02 13:25:00,59.14,59.17,59.07,59.07,19300.0,39.7971,39.8173,39.75,39.75,19300.0
2011-03-02 13:30:00,59.07,59.15,59.07,59.07,15500.0,39.75,39.8038,39.75,39.75,15500.0
2011-03-02 13:35:00,59.07,59.12,59.03,59.08,17200.0,39.75,39.7836,39.723,39.7567,17200.0
2011-03-02 13:40:00,59.08,59.08,58.92,58.97,19700.0,39.7567,39.7567,39.649,39.6827,19700.0
2011-03-02 13:45:00,58.98,58.99,58.87,58.93,32400.0,39.6894,39.6961,39.6154,39.6558,32400.0
2011-03-02 13:50:00,58.94,59.0,58.93,58.93,33800.0,39.6625,39.7029,39.6558,39.6558,33800.0
2011-03-02 13:55:00,58.91,58.92,58.83,58.89,39700.0,39.6423,39.649,39.5885,39.6288,39700.0
2011-03-02 14:00:00,58.89,58.91,58.75,58.76,49000.0,39.6288,39.6423,39.5346,39.5414,49000.0
2011-03-02 14:05:00,58.77,58.98,58.77,58.93,29500.0,39.5481,39.6894,39.5481,39.6558,29500.0
2011-03-02 14:10:00,58.94,59.07,58.94,59.07,28700.0,39.6625,39.75,39.6625,39.75,28700.0
2011-03-02 14:15:00,59.07,59.14,59.0,59.08,32300.0,39.75,39.7971,39.7029,39.7567,32300.0
2011-03-02 14:20:00,59.07,59.18,59.02,59.07,39900.0,39.75,39.824,39.7163,39.75,39900.0
2011-03-02 14:25:00,59.05,59.13,58.98,59.02,34300.0,39.7365,39.7903,39.6894,39.7163,34300.0
2011-03-02 14:30:00,59.03,59.12,58.99,59.11,27200.0,39.723,39.7836,39.6961,39.7769,27200.0
2011-03-02 14:35:00,59.12,59.26,59.12,59.18,39600.0,39.7836,39.8778,39.7836,39.824,39600.0
2011-03-02 14:40:00,59.19,59.27,59.19,59.26,27700.0,39.8307,39.8845,39.8307,39.8778,27700.0
2011-03-02 14:45:00,59.27,59.33,59.21,59.23,30400.0,39.8845,39.9249,39.8442,39.8576,30400.0
2011-03-02 14:50:00,59.23,59.31,59.21,59.23,30900.0,39.8576,39.9115,39.8442,39.8576,30900.0
2011-03-02 14:55:00,59.22,59.23,59.17,59.18,34700.0,39.8509,39.8576,39.8173,39.824,34700.0
2011-03-02 15:00:00,59.19,59.29,59.19,59.29,32400.0,39.8307,39.898,39.8307,39.898,32400.0
2011-03-02 15:05:00,59.28,59.3,59.21,59.25,50100.0,39.8913,39.9047,39.8442,39.8711,50100.0
2011-03-02 15:10:00,59.24,59.25,59.2,59.21,20500.0,39.8644,39.8711,39.8374,39.8442,20500.0
2011-03-02 15:15:00,59.2,59.23,59.18,59.21,22900.0,39.8374,39.8576,39.824,39.8442,22900.0
2011-03-02 15:20:00,59.21,59.23,59.13,59.13,26300.0,39.8442,39.8576,39.7903,39.7903,26300.0
2011-03-02 15:25:00,59.13,59.14,59.06,59.07,41500.0,39.7903,39.7971,39.7432,39.75,41500.0
2011-03-02 15:30:00,59.08,59.08,59.0,59.0,69500.0,39.7567,39.7567,39.7029,39.7029,69500.0
2011-03-02 15:35:00,59.01,59.04,58.98,59.03,37400.0,39.7096,39.7298,39.6894,39.723,37400.0
2011-03-02 15:40:00,59.03,59.04,58.93,58.97,67500.0,39.723,39.7298,39.6558,39.6827,67500.0
2011-03-02 15:45:00,58.96,59.02,58.95,58.99,98600.0,39.6759,39.7163,39.6692,39.6961,98600.0
2011-03-02 15:50:00,59.0,59.0,58.9,58.9,65800.0,39.7029,39.7029,39.6356,39.6356,65800.0
2011-03-02 15:55:00,58.9,58.99,58.84,58.95,121900.0,39.6356,39.6961,39.5952,39.6692,121900.0
2011-03-03 09:30:00,59.67,60.0,59.49,59.9,89200.0,40.1537,40.3758,40.0326,40.3085,89200.0
2011-03-03 09:35:00,59.9,59.96,59.8,59.93,39900.0,40.3085,40.3489,40.2412,40.3287,39900.0
2011-03-03 09:40:00,59.94,60.17,59.94,60.15,38200.0,40.3354,40.4902,40.3354,40.4767,38200.0
2011-03-03 09:45:00,60.19,60.2,60.04,60.11,44300.0,40.5036,40.5104,40.4027,40.4498,44300.0
2011-03-03 09:50:00,60.12,60.19,60.07,60.1,33300.0,40.4565,40.5036,40.4229,40.4431,33300.0
2011-03-03 09:55:00,60.12,60.18,60.03,60.17,28900.0,40.4565,40.4969,40.396,40.4902,28900.0
2011-03-03 10:00:00,60.16,60.18,60.05,60.12,38700.0,40.4835,40.4969,40.4094,40.4565,38700.0
2011-03-03 10:05:00,60.11,60.11,59.93,59.97,39500.0,40.4498,40.4498,40.3287,40.3556,39500.0
2011-03-03 10:10:00,59.96,60.01,59.92,60.0,85200.0,40.3489,40.3825,40.322,40.3758,85200.0
2011-03-03 10:15:00,60.0,60.07,59.91,59.92,36100.0,40.3758,40.4229,40.3152,40.322,36100.0
2011-03-03 10:20:00,59.9,59.95,59.81,59.95,29200.0,40.3085,40.3421,40.2479,40.3421,29200.0
2011-03-03 10:25:00,59.95,60.07,59.94,59.95,48200.0,40.3421,40.4229,40.3354,40.3421,48200.0
2011-03-03 10:30:00,59.96,60.01,59.87,59.94,26500.0,40.3489,40.3825,40.2883,40.3354,26500.0
2011-03-03 10:35:00,59.94,59.97,59.85,59.89,28900.0,40.3354,40.3556,40.2748,40.3018,28900.0
2011-03-03 10:40:00,59.91,60.09,59.91,60.07,48100.0,40.3152,40.4364,40.3152,40.4229,48100.0
2011-03-03 10:45:00,60.07,60.22,60.06,60.2,34100.0,40.4229,40.5238,40.4162,40.5104,34100.0
2011-03-03 10:50:00,60.19,60.22,60.16,60.19,14600.0,40.5036,40.5238,40.4835,40.5036,14600.0
2011-03-03 10:55:00,60.18,60.21,60.11,60.2,40700.0,40.4969,40.5171,40.4498,40.5104,40700.0
2011-03-03 11:00:00,60.21,60.33,60.21,60.25,26500.0,40.5171,40.5979,40.5171,40.544,26500.0
2011-03-03 11:05:00,60.25,60.31,60.2,60.29,23000.0,40.544,40.5844,40.5104,40.5709,23000.0
2011-03-03 11:10:00,60.31,60.34,60.19,60.27,23200.0,40.5844,40.6046,40.5036,40.5575,23200.0
2011-03-03 11:15:00,60.26,60.3,60.21,60.26,26500.0,40.5507,40.5777,40.5171,40.5507,26500.0
2011-03-03 11:20:00,60.26,60.35,60.2,60.3,23100.0,40.5507,40.6113,40.5104,40.5777,23100.0
2011-03-03 11:25:00,60.3,60.31,60.24,60.25,16000.0,40.5777,40.5844,40.5373,40.544,16000.0
2011-03-03 11:30:00,60.24,60.28,60.21,60.22,11500.0,40.5373,40.5642,40.5171,40.5238,11500.0
2011-03-03 11:35:00,60.2,60.22,60.15,60.16,10000.0,40.5104,40.5238,40.4767,40.4835,10000.0
2011-03-03 11:40:00,60.16,60.27,60.14,60.23,12800.0,40.4835,40.5575,40.47,40.5306,12800.0
2011-03-03 11:45:00,60.24,60.38,60.23,60.37,21600.0,40.5373,40.6315,40.5306,40.6248,21600.0
2011-03-03 11:50:00,60.37,60.45,60.33,60.4,25900.0,40.6248,40.6786,40.5979,40.645,25900.0
2011-03-03 11:55:00,60.39,60.45,60.37,60.45,14200.0,40.6382,40.6786,40.6248,40.6786,14200.0
2011-03-03 12:00:00,60.44,60.46,60.36,60.38,23600.0,40.6719,40.6853,40.618,40.6315,23600.0
2011-03-03 12:05:00,60.39,60.41,60.36,60.36,13700.0,40.6382,40.6517,40.618,40.618,13700.0
2011-03-03 12:10:00,60.37,60.39,60.3,60.31,16700.0,40.6248,40.6382,40.5777,40.5844,16700.0
2011-03-03 12:15:00,60.31,60.36,60.28,60.29,11200.0,40.5844,40.618,40.5642,40.5709,11200.0
2011-03-03 12:20:00,60.3,60.35,60.28,60.35,12800.0,40.5777,40.6113,40.5642,40.6113,12800.0
2011-03-03 12:25:00,60.35,60.37,60.31,60.32,14700.0,40.6113,40.6248,40.5844,40.5911,14700.0
2011-03-03 12:30:00,60.32,60.33,60.25,60.26,11900.0,40.5911,40.5979,40.544,40.5507,11900.0
2011-03-03 12:35:00,60.26,60.35,60.26,60.34,14300.0,40.5507,40.6113,40.5507,40.6046,14300.0
2011-03-03 12:40:00,60.34,60.42,60.33,60.4,22400.0,40.6046,40.6584,40.5979,40.645,22400.0
2011-03-03 12:45:00,60.4,60.43,60.35,60.42,19300.0,40.645,40.6651,40.6113,40.6584,19300.0
2011-03-03 12:50:00,60.43,60.45,60.41,60.44,13200.0,40.6651,40.6786,40.6517,40.6719,13200.0
2011-03-03 12:55:00,60.45,60.45,60.36,60.4,13500.0,40.6786,40.6786,40.618,40.645,13500.0
2011-03-03 13:00:00,60.4,60.42,60.38,60.4,22300.0,40.645,40.6584,40.6315,40.645,22300.0
2011-03-03 13:05:00,60.4,60.41,60.39,60.41,16100.0,40.645,40.6517,40.6382,40.6517,16100.0
2011-03-03 13:10:00,60.42,60.43,60.4,60.4,17500.0,40.6584,40.6651,40.645,40.645,17500.0
2011-03-03 13:15:00,60.4,60.43,60.38,60.41,16600.0,40.645,40.6651,40.6315,40.6517,16600.0
2011-03-03 13:20:00,60.41,60.43,60.38,60.42,15500.0,40.6517,40.6651,40.6315,40.6584,15500.0
2011-03-03 13:25:00,60.43,60.5,60.39,60.4,29200.0,40.6651,40.7123,40.6382,40.645,29200.0
2011-03-03 13:30:00,60.4,60.46,60.4,60.45,22900.0,40.645,40.6853,40.645,40.6786,22900.0
2011-03-03 13:35:00,60.45,60.46,60.41,60.42,27600.0,40.6786,40.6853,40.6517,40.6584,27600.0
2011-03-03 13:40:00,60.42,60.43,60.38,60.41,43600.0,40.6584,40.6651,40.6315,40.6517,43600.0
2011-03-03 13:45:00,60.4,60.49,60.38,60.45,43700.0,40.645,40.7055,40.6315,40.6786,43700.0
2011-03-03 13:50:00,60.44,60.45,60.39,60.4,16500.0,40.6719,40.6786,40.6382,40.645,16500.0
2011-03-03 13:55:00,60.4,60.42,60.38,60.4,37600.0,40.645,40.6584,40.6315,40.645,37600.0
2011-03-03 14:00:00,60.4,60.48,60.39,60.47,25800.0,40.645,40.6988,40.6382,40.6921,25800.0
2011-03-03 14:05:00,60.46,60.47,60.39,60.43,17600.0,40.6853,40.6921,40.6382,40.6651,17600.0
2011-03-03 14:10:00,60.42,60.53,60.41,60.5,43300.0,40.6584,40.7324,40.6517,40.7123,43300.0
2011-03-03 14:15:00,60.5,60.54,60.5,60.5,18400.0,40.7123,40.7392,40.7123,40.7123,18400.0
2011-03-03 14:20:00,60.49,60.5,60.39,60.41,22500.0,40.7055,40.7123,40.6382,40.6517,22500.0
2011-03-03 14:25:00,60.4,60.44,60.39,60.39,26200.0,40.645,40.6719,40.6382,40.6382,26200.0
2011-03-03 14:30:00,60.4,60.46,60.4,60.46,24700.0,40.645,40.6853,40.645,40.6853,24700.0
2011-03-03 14:35:00,60.45,60.54,60.45,60.51,31700.0,40.6786,40.7392,40.6786,40.719,31700.0
2011-03-03 14:40:00,60.5,60.54,60.5,60.52,23400.0,40.7123,40.7392,40.7123,40.7257,23400.0
2011-03-03 14:45:00,60.53,60.54,60.49,60.5,23700.0,40.7324,40.7392,40.7055,40.7123,23700.0
2011-03-03 14:50:00,60.5,60.6,60.49,60.54,29000.0,40.7123,40.7795,40.7055,40.7392,29000.0
2011-03-03 14:55:00,60.54,60.6,60.53,60.58,27300.0,40.7392,40.7795,40.7324,40.7661,27300.0
2011-03-03 15:00:00,60.57,60.59,60.56,60.58,27000.0,40.7594,40.7728,40.7526,40.7661,27000.0
2011-03-03 15:05:00,60.58,60.65,60.57,60.57,48900.0,40.7661,40.8132,40.7594,40.7594,48900.0
2011-03-03 15:10:00,60.57,60.63,60.54,60.59,49600.0,40.7594,40.7997,40.7392,40.7728,49600.0
2011-03-03 15:15:00,60.59,60.61,60.55,60.6,21600.0,40.7728,40.7863,40.7459,40.7795,21600.0
2011-03-03 15:20:00,60.6,60.61,60.54,60.54,37100.0,40.7795,40.7863,40.7392,40.7392,37100.0
2011-03-03 15:25:00,60.55,60.55,60.5,60.53,23900.0,40.7459,40.7459,40.7123,40.7324,23900.0
2011-03-03 15:30:00,60.54,60.56,60.5,60.52,69200.0,40.7392,40.7526,40.7123,40.7257,69200.0
2011-03-03 15:35:00,60.52,60.57,60.5,60.56,85300.0,40.7257,40.7594,40.7123,40.7526,85300.0
2011-03-03 15:40:00,60.55,60.64,60.55,60.62,81600.0,40.7459,40.8065,40.7459,40.793,81600.0
2011-03-03 15:45:00,60.61,60.61,60.55,60.57,90700.0,40.7863,40.7863,40.7459,40.7594,90700.0
2011-03-03 15:50:00,60.57,60.62,60.57,60.59,65200.0,40.7594,40.793,40.7594,40.7728,65200.0
2011-03-03 15:55:00,60.59,60.59,60.5,60.55,122500.0,40.7728,40.7728,40.7123,40.7459,122500.0
2011-03-04 09:30:00,60.35,60.51,60.32,60.32,74900.0,40.6113,40.719,40.5911,40.5911,74900.0
2011-03-04 09:35:00,60.36,60.46,60.21,60.46,41800.0,40.618,40.6853,40.5171,40.6853,41800.0
2011-03-04 09:40:00,60.45,60.51,60.2,60.31,84500.0,40.6786,40.719,40.5104,40.5844,84500.0
2011-03-04 09:45:00,60.22,60.31,60.06,60.2,69600.0,40.5238,40.5844,40.4162,40.5104,69600.0
2011-03-04 09:50:00,60.21,60.27,60.08,60.19,42700.0,40.5171,40.5575,40.4296,40.5036,42700.0
2011-03-04 09:55:00,60.19,60.26,60.12,60.19,40000.0,40.5036,40.5507,40.4565,40.5036,40000.0
2011-03-04 10:00:00,60.19,60.28,60.15,60.18,40900.0,40.5036,40.5642,40.4767,40.4969,40900.0
2011-03-04 10:05:00,60.17,60.2,60.06,60.1,88400.0,40.4902,40.5104,40.4162,40.4431,88400.0
2011-03-04 10:10:00,60.09,60.09,59.85,59.92,45200.0,40.4364,40.4364,40.2748,40.322,45200.0
2011-03-04 10:15:00,59.9,59.96,59.82,59.85,31800.0,40.3085,40.3489,40.2547,40.2748,31800.0
2011-03-04 10:20:00,59.87,59.9,59.8,59.89,41300.0,40.2883,40.3085,40.2412,40.3018,41300.0
2011-03-04 10:25:00,59.9,59.9,59.78,59.85,48100.0,40.3085,40.3085,40.2277,40.2748,48100.0
2011-03-04 10:30:00,59.85,60.03,59.85,60.03,60200.0,40.2748,40.396,40.2748,40.396,60200.0
2011-03-04 10:35:00,60.01,60.11,59.98,60.11,26000.0,40.3825,40.4498,40.3623,40.4498,26000.0
2011-03-04 10:40:00,60.11,60.14,59.99,60.04,40300.0,40.4498,40.47,40.3691,40.4027,40300.0
2011-03-04 10:45:00,60.03,60.09,59.97,60.02,22700.0,40.396,40.4364,40.3556,40.3892,22700.0
2011-03-04 10:50:00,60.01,60.03,59.99,60.02,10800.0,40.3825,40.396,40.3691,40.3892,10800.0
2011-03-04 10:55:00,60.02,60.07,60.01,60.03,10700.0,40.3892,40.4229,40.3825,40.396,10700.0
2011-03-04 11:00:00,60.02,60.07,60.02,60.03,11800.0,40.3892,40.4229,40.3892,40.396,11800.0
2011-03-04 11:05:00,60.03,60.05,59.89,59.93,18600.0,40.396,40.4094,40.3018,40.3287,18600.0
2011-03-04 11:10:00,59.92,59.92,59.8,59.85,23400.0,40.322,40.322,40.2412,40.2748,23400.0
2011-03-04 11:15:00,59.85,59.89,59.8,59.87,42200.0,40.2748,40.3018,40.2412,40.2883,42200.0
2011-03-04 11:20:00,59.87,59.91,59.83,59.87,21300.0,40.2883,40.3152,40.2614,40.2883,21300.0
2011-03-04 11:25:00,59.87,59.91,59.84,59.91,16600.0,40.2883,40.3152,40.2681,40.3152,16600.0
2011-03-04 11:30:00,59.9,60.03,59.81,60.0,41200.0,40.3085,40.396,40.2479,40.3758,41200.0
2011-03-04 11:35:00,60.0,60.03,59.95,59.99,16800.0,40.3758,40.396,40.3421,40.3691,16800.0
2011-03-04 11:40:00,60.0,60.0,59.92,59.94,13200.0,40.3758,40.3758,40.322,40.3354,13200.0
2011-03-04 11:45:00,59.93,59.96,59.84,59.84,15600.0,40.3287,40.3489,40.2681,40.2681,15600.0
2011-03-04 11:50:00,59.85,59.87,59.81,59.82,6200.0,40.2748,40.2883,40.2479,40.2547,6200.0
2011-03-04 11:55:00,59.82,59.83,59.57,59.59,44600.0,40.2547,40.2614,40.0864,40.0999,44600.0
2011-03-04 12:00:00,59.61,59.64,59.5,59.54,24500.0,40.1133,40.1335,40.0393,40.0662,24500.0
2011-03-04 12:05:00,59.54,59.54,59.47,59.51,16700.0,40.0662,40.0662,40.0191,40.0461,16700.0
2011-03-04 12:10:00,59.51,59.53,59.35,59.37,38900.0,40.0461,40.0595,39.9384,39.9518,38900.0
2011-03-04 12:15:00,59.37,59.4,59.34,59.35,25200.0,39.9518,39.972,39.9317,39.9384,25200.0
2011-03-04 12:20:00,59.36,59.36,59.19,59.25,20300.0,39.9451,39.9451,39.8307,39.8711,20300.0
2011-03-04 12:25:00,59.25,59.26,59.18,59.26,16000.0,39.8711,39.8778,39.824,39.8778,16000.0
2011-03-04 12:30:00,59.26,59.28,59.19,59.24,23800.0,39.8778,39.8913,39.8307,39.8644,23800.0
2011-03-04 12:35:00,59.26,59.31,59.23,59.3,14900.0,39.8778,39.9115,39.8576,39.9047,14900.0
2011-03-04 12:40:00,59.3,59.33,59.27,59.3,15100.0,39.9047,39.9249,39.8845,39.9047,15100.0
2011-03-04 12:45:00,59.3,59.35,59.3,59.34,11600.0,39.9047,39.9384,39.9047,39.9317,11600.0
2011-03-04 12:50:00,59.35,59.35,59.25,59.29,20500.0,39.9384,39.9384,39.8711,39.898,20500.0
2011-03-04 12:55:00,59.3,59.3,59.25,59.27,19900.0,39.9047,39.9047,39.8711,39.8845,19900.0
2011-03-04 13:00:00,59.27,59.45,59.27,59.33,41700.0,39.8845,40.0057,39.8845,39.9249,41700.0
2011-03-04 13:05:00,59.34,59.39,59.34,59.36,10900.0,39.9317,39.9653,39.9317,39.9451,10900.0
2011-03-04 13:10:00,59.37,59.39,59.23,59.25,25000.0,39.9518,39.9653,39.8576,39.8711,25000.0
2011-03-04 13:15:00,59.25,59.29,59.22,59.26,26100.0,39.8711,39.898,39.8509,39.8778,26100.0
2011-03-04 13:20:00,59.26,59.32,59.25,59.31,10600.0,39.8778,39.9182,39.8711,39.9115,10600.0
2011-03-04 13:25:00,59.31,59.32,59.24,59.3,14000.0,39.9115,39.9182,39.8644,39.9047,14000.0
2011-03-04 13:30:00,59.3,59.39,59.29,59.38,29900.0,39.9047,39.9653,39.898,39.9586,29900.0
2011-03-04 13:35:00,59.38,59.44,59.38,59.42,11300.0,39.9586,39.9989,39.9586,39.9855,11300.0
2011-03-04 13:40:00,59.41,59.42,59.31,59.36,48500.0,39.9788,39.9855,39.9115,39.9451,48500.0
2011-03-04 13:45:00,59.35,59.37,59.31,59.32,31500.0,39.9384,39.9518,39.9115,39.9182,31500.0
2011-03-04 13:50:00,59.33,59.4,59.29,59.3,22100.0,39.9249,39.972,39.898,39.9047,22100.0
2011-03-04 13:55:00,59.29,59.41,59.29,59.4,33400.0,39.898,39.9788,39.898,39.972,33400.0
2011-03-04 14:00:00,59.39,59.4,59.31,59.35,23600.0,39.9653,39.972,39.9115,39.9384,23600.0
2011-03-04 14:05:00,59.35,59.35,59.28,59.3,32800.0,39.9384,39.9384,39.8913,39.9047,32800.0
2011-03-04 14:10:00,59.3,59.35,59.29,59.32,32100.0,39.9047,39.9384,39.898,39.9182,32100.0
2011-03-04 14:15:00,59.31,59.35,59.28,59.34,28300.0,39.9115,39.9384,39.8913,39.9317,28300.0
2011-03-04 14:20:00,59.34,59.42,59.3,59.39,11500.0,39.9317,39.9855,39.9047,39.9653,11500.0
2011-03-04 14:25:00,59.39,59.44,59.39,59.43,26900.0,39.9653,39.9989,39.9653,39.9922,26900.0
2011-03-04 14:30:00,59.43,59.43,59.35,59.41,21000.0,39.9922,39.9922,39.9384,39.9788,21000.0
2011-03-04 14:35:00,59.41,59.41,59.33,59.39,18900.0,39.9788,39.9788,39.9249,39.9653,18900.0
2011-03-04 14:40:00,59.4,59.42,59.36,59.37,16300.0,39.972,39.9855,39.9451,39.9518,16300.0
2011-03-04 14:45:00,59.37,59.39,59.32,59.33,12400.0,39.9518,39.9653,39.9182,39.9249,12400.0
2011-03-04 14:50:00,59.33,59.39,59.32,59.36,18500.0,39.9249,39.9653,39.9182,39.9451,18500.0
2011-03-04 14:55:00,59.35,59.44,59.34,59.43,17100.0,39.9384,39.9989,39.9317,39.9922,17100.0
2011-03-04 15:00:00,59.44,59.55,59.44,59.54,25500.0,39.9989,40.073,39.9989,40.0662,25500.0
2011-03-04 15:05:00,59.54,59.55,59.45,59.46,13600.0,40.0662,40.073,40.0057,40.0124,13600.0
2011-03-04 15:10:00,59.47,59.55,59.44,59.45,22900.0,40.0191,40.073,39.9989,40.0057,22900.0
2011-03-04 15:15:00,59.45,59.48,59.4,59.47,32600.0,40.0057,40.0259,39.972,40.0191,32600.0
2011-03-04 15:20:00,59.47,59.48,59.3,59.34,42900.0,40.0191,40.0259,39.9047,39.9317,42900.0
2011-03-04 15:25:00,59.35,59.35,59.27,59.27,36400.0,39.9384,39.9384,39.8845,39.8845,36400.0
2011-03-04 15:30:00,59.28,59.31,59.19,59.27,43700.0,39.8913,39.9115,39.8307,39.8845,43700.0
2011-03-04 15:35:00,59.27,59.37,59.25,59.37,29800.0,39.8845,39.9518,39.8711,39.9518,29800.0
2011-03-04 15:40:00,59.36,59.47,59.36,59.46,39800.0,39.9451,40.0191,39.9451,40.0124,39800.0
2011-03-04 15:45:00,59.46,59.66,59.46,59.58,87500.0,40.0124,40.147,40.0124,40.0932,87500.0
2011-03-04 15:50:00,59.59,59.75,59.56,59.71,93600.0,40.0999,40.2076,40.0797,40.1806,93600.0
2011-03-04 15:55:00,59.72,59.76,59.64,59.72,147800.0,40.1874,40.2143,40.1335,40.1874,147800.0
2011-03-07 09:30:00,60.03,60.12,59.79,59.95,52300.0,40.396,40.4565,40.2345,40.3421,52300.0
2011-03-07 09:35:00,59.94,60.1,59.89,60.09,31200.0,40.3354,40.4431,40.3018,40.4364,31200.0
2011-03-07 09:40:00,60.09,60.22,60.04,60.16,66300.0,40.4364,40.5238,40.4027,40.4835,66300.0
2011-03-07 09:45:00,60.12,60.19,60.05,60.17,33800.0,40.4565,40.5036,40.4094,40.4902,33800.0
2011-03-07 09:50:00,60.17,60.3,59.95,59.98,29300.0,40.4902,40.5777,40.3421,40.3623,29300.0
2011-03-07 09:55:00,59.96,60.18,59.96,60.18,22900.0,40.3489,40.4969,40.3489,40.4969,22900.0
2011-03-07 10:00:00,60.18,60.26,60.05,60.12,36900.0,40.4969,40.5507,40.4094,40.4565,36900.0
2011-03-07 10:05:00,60.13,60.14,59.86,59.91,35700.0,40.4633,40.47,40.2816,40.3152,35700.0
2011-03-07 10:10:00,59.9,59.96,59.75,59.76,43200.0,40.3085,40.3489,40.2076,40.2143,43200.0
2011-03-07 10:15:00,59.77,59.77,59.68,59.72,46000.0,40.221,40.221,40.1604,40.1874,46000.0
2011-03-07 10:20:00,59.69,59.8,59.65,59.77,42200.0,40.1672,40.2412,40.1403,40.221,42200.0
2011-03-07 10:25:00,59.77,59.89,59.72,59.87,31200.0,40.221,40.3018,40.1874,40.2883,31200.0
2011-03-07 10:30:00,59.87,59.91,59.77,59.83,44600.0,40.2883,40.3152,40.221,40.2614,44600.0
2011-03-07 10:35:00,59.87,59.88,59.65,59.65,38000.0,40.2883,40.295,40.1403,40.1403,38000.0
2011-03-07 10:40:00,59.66,59.72,59.49,59.53,56700.0,40.147,40.1874,40.0326,40.0595,56700.0
2011-03-07 10:45:00,59.54,59.58,59.47,59.56,41500.0,40.0662,40.0932,40.0191,40.0797,41500.0
2011-03-07 10:50:00,59.56,59.63,59.44,59.45,26700.0,40.0797,40.1268,39.9989,40.0057,26700.0
2011-03-07 10:55:00,59.46,59.64,59.41,59.52,39800.0,40.0124,40.1335,39.9788,40.0528,39800.0
2011-03-07 11:00:00,59.5,59.52,59.31,59.36,36400.0,40.0393,40.0528,39.9115,39.9451,36400.0
2011-03-07 11:05:00,59.38,59.38,59.22,59.25,30900.0,39.9586,39.9586,39.8509,39.8711,30900.0
2011-03-07 11:10:00,59.25,59.29,59.17,59.18,28200.0,39.8711,39.898,39.8173,39.824,28200.0
2011-03-07 11:15:00,59.19,59.32,59.19,59.23,31100.0,39.8307,39.9182,39.8307,39.8576,31100.0
2011-03-07 11:20:00,59.22,59.26,59.15,59.18,25300.0,39.8509,39.8778,39.8038,39.824,25300.0
2011-03-07 11:25:00,59.18,59.19,59.1,59.12,37500.0,39.824,39.8307,39.7701,39.7836,37500.0
2011-03-07 11:30:00,59.12,59.18,59.05,59.09,39800.0,39.7836,39.824,39.7365,39.7634,39800.0
2011-03-07 11:35:00,59.08,59.17,59.05,59.17,26100.0,39.7567,39.8173,39.7365,39.8173,26100.0
2011-03-07 11:40:00,59.18,59.19,59.01,59.01,26300.0,39.824,39.8307,39.7096,39.7096,26300.0
2011-03-07 11:45:00,59.03,59.08,59.0,59.01,32400.0,39.723,39.7567,39.7029,39.7096,32400.0
2011-03-07 11:50:00,59.02,59.05,58.94,58.96,36600.0,39.7163,39.7365,39.6625,39.6759,36600.0
2011-03-07 11:55:00,58.95,59.08,58.91,59.04,18500.0,39.6692,39.7567,39.6423,39.7298,18500.0
2011-03-07 12:00:00,59.04,59.11,59.02,59.03,14700.0,39.7298,39.7769,39.7163,39.723,14700.0
2011-03-07 12:05:00,59.04,59.13,58.95,59.12,23300.0,39.7298,39.7903,39.6692,39.7836,23300.0
2011-03-07 12:10:00,59.13,59.2,59.09,59.2,10900.0,39.7903,39.8374,39.7634,39.8374,10900.0
2011-03-07 12:15:00,59.19,59.25,59.12,59.13,42200.0,39.8307,39.8711,39.7836,39.7903,42200.0
2011-03-07 12:20:00,59.13,59.16,59.05,59.05,15600.0,39.7903,39.8105,39.7365,39.7365,15600.0
2011-03-07 12:25:00,59.05,59.13,59.01,59.01,22400.0,39.7365,39.7903,39.7096,39.7096,22400.0
2011-03-07 12:30:00,59.01,59.15,58.98,59.13,23700.0,39.7096,39.8038,39.6894,39.7903,23700.0
2011-03-07 12:35:00,59.13,59.13,59.08,59.11,14200.0,39.7903,39.7903,39.7567,39.7769,14200.0
2011-03-07 12:40:00,59.11,59.11,59.02,59.03,13700.0,39.7769,39.7769,39.7163,39.723,13700.0
2011-03-07 12:45:00,59.0,59.04,58.92,58.92,21600.0,39.7029,39.7298,39.649,39.649,21600.0
2011-03-07 12:50:00,58.91,58.94,58.86,58.88,30600.0,39.6423,39.6625,39.6086,39.6221,30600.0
2011-03-07 12:55:00,58.89,58.97,58.83,58.86,26700.0,39.6288,39.6827,39.5885,39.6086,26700.0
2011-03-07 13:00:00,58.87,58.88,58.82,58.86,27300.0,39.6154,39.6221,39.5817,39.6086,27300.0
2011-03-07 13:05:00,58.86,58.89,58.82,58.85,29800.0,39.6086,39.6288,39.5817,39.6019,29800.0
2011-03-07 13:10:00,58.86,58.88,58.79,58.84,26700.0,39.6086,39.6221,39.5615,39.5952,26700.0
2011-03-07 13:15:00,58.85,58.99,58.85,58.96,20900.0,39.6019,39.6961,39.6019,39.6759,20900.0
2011-03-07 13:20:00,58.94,59.04,58.91,58.92,22900.0,39.6625,39.7298,39.6423,39.649,22900.0
2011-03-07 13:25:00,58.9,58.96,58.89,58.9,14000.0,39.6356,39.6759,39.6288,39.6356,14000.0
2011-03-07 13:30:00,58.89,58.91,58.84,58.85,36800.0,39.6288,39.6423,39.5952,39.6019,36800.0
2011-03-07 13:35:00,58.85,58.87,58.82,58.82,39200.0,39.6019,39.6154,39.5817,39.5817,39200.0
2011-03-07 13:40:00,58.84,58.9,58.84,58.87,24800.0,39.5952,39.6356,39.5952,39.6154,24800.0
2011-03-07 13:45:00,58.86,58.95,58.83,58.95,16100.0,39.6086,39.6692,39.5885,39.6692,16100.0
2011-03-07 13:50:00,58.95,58.95,58.79,58.85,32100.0,39.6692,39.6692,39.5615,39.6019,32100.0
2011-03-07 13:55:00,58.85,58.92,58.84,58.87,19700.0,39.6019,39.649,39.5952,39.6154,19700.0
2011-03-07 14:00:00,58.85,58.96,58.82,58.9,13100.0,39.6019,39.6759,39.5817,39.6356,13100.0
2011-03-07 14:05:00,58.9,58.98,58.9,58.9,17500.0,39.6356,39.6894,39.6356,39.6356,17500.0
2011-03-07 14:10:00,58.9,58.92,58.79,58.79,21400.0,39.6356,39.649,39.5615,39.5615,21400.0
2011-03-07 14:15:00,58.8,59.04,58.8,59.01,23400.0,39.5683,39.7298,39.5683,39.7096,23400.0
2011-03-07 14:20:00,59.02,59.09,58.96,59.0,28600.0,39.7163,39.7634,39.6759,39.7029,28600.0
2011-03-07 14:25:00,59.0,59.05,58.97,59.0,18000.0,39.7029,39.7365,39.6827,39.7029,18000.0
2011-03-07 14:30:00,58.98,59.02,58.96,59.0,18300.0,39.6894,39.7163,39.6759,39.7029,18300.0
2011-03-07 14:35:00,58.99,59.06,58.93,59.01,31600.0,39.6961,39.7432,39.6558,39.7096,31600.0
2011-03-07 14:40:00,59.0,59.01,58.95,58.99,27300.0,39.7029,39.7096,39.6692,39.6961,27300.0
2011-03-07 14:45:00,58.99,59.07,58.99,59.0,20900.0,39.6961,39.75,39.6961,39.7029,20900.0
2011-03-07 14:50:00,59.01,59.06,58.94,59.05,17000.0,39.7096,39.7432,39.6625,39.7365,17000.0
2011-03-07 14:55:00,59.04,59.07,59.0,59.04,15200.0,39.7298,39.75,39.7029,39.7298,15200.0
2011-03-07 15:00:00,59.04,59.04,58.93,58.95,23000.0,39.7298,39.7298,39.6558,39.6692,23000.0
2011-03-07 15:05:00,58.96,59.06,58.95,59.05,21000.0,39.6759,39.7432,39.6692,39.7365,21000.0
2011-03-07 15:10:00,59.05,59.16,59.05,59.12,23000.0,39.7365,39.8105,39.7365,39.7836,23000.0
2011-03-07 15:15:00,59.12,59.17,59.09,59.12,29300.0,39.7836,39.8173,39.7634,39.7836,29300.0
2011-03-07 15:20:00,59.11,59.15,59.07,59.12,33200.0,39.7769,39.8038,39.75,39.7836,33200.0
2011-03-07 15:25:00,59.12,59.27,59.11,59.2,30100.0,39.7836,39.8845,39.7769,39.8374,30100.0
2011-03-07 15:30:00,59.2,59.29,59.15,59.28,42000.0,39.8374,39.898,39.8038,39.8913,42000.0
2011-03-07 15:35:00,59.28,59.35,59.26,59.27,37100.0,39.8913,39.9384,39.8778,39.8845,37100.0
2011-03-07 15:40:00,59.27,59.33,59.22,59.25,44700.0,39.8845,39.9249,39.8509,39.8711,44700.0
2011-03-07 15:45:00,59.24,59.32,59.2,59.24,73500.0,39.8644,39.9182,39.8374,39.8644,73500.0
2011-03-07 15:50:00,59.23,59.25,59.12,59.17,99900.0,39.8576,39.8711,39.7836,39.8173,99900.0
2011-03-07 15:55:00,59.17,59.19,59.07,59.13,121700.0,39.8173,39.8307,39.75,39.7903,121700.0
2011-03-08 09:30:00,59.04,59.24,59.03,59.08,74400.0,39.7298,39.8644,39.723,39.7567,74400.0
2011-03-08 09:35:00,59.08,59.09,58.91,59.02,43300.0,39.7567,39.7634,39.6423,39.7163,43300.0
2011-03-08 09:40:00,59.05,59.06,58.7,58.71,46300.0,39.7365,39.7432,39.501,39.5077,46300.0
2011-03-08 09:45:00,58.71,58.84,58.65,58.84,75000.0,39.5077,39.5952,39.4673,39.5952,75000.0
2011-03-08 09:50:00,58.84,59.18,58.84,59.05,94700.0,39.5952,39.824,39.5952,39.7365,94700.0
2011-03-08 09:55:00,59.05,59.2,59.04,59.16,46300.0,39.7365,39.8374,39.7298,39.8105,46300.0
2011-03-08 10:00:00,59.16,59.38,59.16,59.26,60400.0,39.8105,39.9586,39.8105,39.8778,60400.0
2011-03-08 10:05:00,59.27,59.35,59.21,59.22,29700.0,39.8845,39.9384,39.8442,39.8509,29700.0
2011-03-08 10:10:00,59.22,59.42,59.21,59.4,38400.0,39.8509,39.9855,39.8442,39.972,38400.0
2011-03-08 10:15:00,59.4,59.51,59.4,59.49,32800.0,39.972,40.0461,39.972,40.0326,32800.0
2011-03-08 10:20:00,59.49,59.56,59.37,59.37,30000.0,40.0326,40.0797,39.9518,39.9518,30000.0
2011-03-08 10:25:00,59.36,59.43,59.3,59.41,29800.0,39.9451,39.9922,39.9047,39.9788,29800.0
2011-03-08 10:30:00,59.43,59.52,59.34,59.51,52100.0,39.9922,40.0528,39.9317,40.0461,52100.0
2011-03-08 10:35:00,59.51,59.58,59.44,59.48,48900.0,40.0461,40.0932,39.9989,40.0259,48900.0
2011-03-08 10:40:00,59.48,59.53,59.36,59.43,50400.0,40.0259,40.0595,39.9451,39.9922,50400.0
2011-03-08 10:45:00,59.42,59.55,59.41,59.48,40900.0,39.9855,40.073,39.9788,40.0259,40900.0
2011-03-08 10:50:00,59.49,59.59,59.47,59.54,34200.0,40.0326,40.0999,40.0191,40.0662,34200.0
2011-03-08 10:55:00,59.54,59.6,59.53,59.58,57700.0,40.0662,40.1066,40.0595,40.0932,57700.0
2011-03-08 11:00:00,59.58,59.65,59.54,59.54,65300.0,40.0932,40.1403,40.0662,40.0662,65300.0
2011-03-08 11:05:00,59.54,59.61,59.53,59.57,36600.0,40.0662,40.1133,40.0595,40.0864,36600.0
2011-03-08 11:10:00,59.57,59.65,59.51,59.65,41000.0,40.0864,40.1403,40.0461,40.1403,41000.0
2011-03-08 11:15:00,59.65,59.76,59.62,59.75,54200.0,40.1403,40.2143,40.1201,40.2076,54200.0
2011-03-08 11:20:00,59.76,59.96,59.75,59.96,56800.0,40.2143,40.3489,40.2076,40.3489,56800.0
2011-03-08 11:25:00,59.95,59.95,59.85,59.94,45900.0,40.3421,40.3421,40.2748,40.3354,45900.0
2011-03-08 11:30:00,59.94,59.98,59.88,59.91,38300.0,40.3354,40.3623,40.295,40.3152,38300.0
2011-03-08 11:35:00,59.91,59.92,59.86,59.9,24600.0,40.3152,40.322,40.2816,40.3085,24600.0
2011-03-08 11:40:00,59.9,59.99,59.9,59.99,33700.0,40.3085,40.3691,40.3085,40.3691,33700.0
2011-03-08 11:45:00,59.98,59.99,59.95,59.98,36700.0,40.3623,40.3691,40.3421,40.3623,36700.0
2011-03-08 11:50:00,59.99,60.04,59.97,60.04,26500.0,40.3691,40.4027,40.3556,40.4027,26500.0
2011-03-08 11:55:00,60.04,60.1,59.99,60.06,41000.0,40.4027,40.4431,40.3691,40.4162,41000.0
2011-03-08 12:00:00,60.06,60.12,60.05,60.12,24700.0,40.4162,40.4565,40.4094,40.4565,24700.0
2011-03-08 12:05:00,60.12,60.13,60.09,60.09,12300.0,40.4565,40.4633,40.4364,40.4364,12300.0
2011-03-08 12:10:00,60.1,60.13,60.06,60.07,38700.0,40.4431,40.4633,40.4162,40.4229,38700.0
2011-03-08 12:15:00,60.05,60.07,60.01,60.03,22300.0,40.4094,40.4229,40.3825,40.396,22300.0
2011-03-08 12:20:00,60.03,60.07,60.0,60.04,15500.0,40.396,40.4229,40.3758,40.4027,15500.0
2011-03-08 12:25:00,60.03,60.08,60.02,60.03,27400.0,40.396,40.4296,40.3892,40.396,27400.0
2011-03-08 12:30:00,60.02,60.07,60.0,60.04,16000.0,40.3892,40.4229,40.3758,40.4027,16000.0
2011-03-08 12:35:00,60.04,60.07,60.0,60.02,11100.0,40.4027,40.4229,40.3758,40.3892,11100.0
2011-03-08 12:40:00,60.01,60.06,60.0,60.01,24500.0,40.3825,40.4162,40.3758,40.3825,24500.0
2011-03-08 12:45:00,60.01,60.05,59.98,59.99,30600.0,40.3825,40.4094,40.3623,40.3691,30600.0
2011-03-08 12:50:00,60.0,60.03,59.99,60.01,19800.0,40.3758,40.396,40.3691,40.3825,19800.0
2011-03-08 12:55:00,60.01,60.02,59.96,59.97,18400.0,40.3825,40.3892,40.3489,40.3556,18400.0
2011-03-08 13:00:00,59.97,60.07,59.95,60.05,23000.0,40.3556,40.4229,40.3421,40.4094,23000.0
2011-03-08 13:05:00,60.04,60.04,59.97,59.97,17400.0,40.4027,40.4027,40.3556,40.3556,17400.0
2011-03-08 13:10:00,59.97,60.0,59.95,59.98,23100.0,40.3556,40.3758,40.3421,40.3623,23100.0
2011-03-08 13:15:00,59.98,60.0,59.92,59.92,29000.0,40.3623,40.3758,40.322,40.322,29000.0
2011-03-08 13:20:00,59.92,60.01,59.91,60.0,31500.0,40.322,40.3825,40.3152,40.3758,31500.0
2011-03-08 13:25:00,59.99,60.03,59.98,59.98,15300.0,40.3691,40.396,40.3623,40.3623,15300.0
2011-03-08 13:30:00,59.99,60.04,59.98,60.01,23000.0,40.3691,40.4027,40.3623,40.3825,23000.0
2011-03-08 13:35:00,60.02,60.07,60.0,60.02,24500.0,40.3892,40.4229,40.3758,40.3892,24500.0
2011-03-08 13:40:00,60.02,60.09,60.0,60.08,85500.0,40.3892,40.4364,40.3758,40.4296,85500.0
2011-03-08 13:45:00,60.09,60.13,60.04,60.12,15400.0,40.4364,40.4633,40.4027,40.4565,15400.0
2011-03-08 13:50:00,60.12,60.13,60.08,60.1,21700.0,40.4565,40.4633,40.4296,40.4431,21700.0
2011-03-08 13:55:00,60.11,60.13,60.09,60.09,9200.0,40.4498,40.4633,40.4364,40.4364,9200.0
2011-03-08 14:00:00,60.1,60.12,59.97,60.0,20500.0,40.4431,40.4565,40.3556,40.3758,20500.0
2011-03-08 14:05:00,60.0,60.01,59.92,59.94,24300.0,40.3758,40.3825,40.322,40.3354,24300.0
2011-03-08 14:10:00,59.94,59.95,59.88,59.92,30400.0,40.3354,40.3421,40.295,40.322,30400.0
2011-03-08 14:15:00,59.92,60.03,59.89,60.02,35100.0,40.322,40.396,40.3018,40.3892,35100.0
2011-03-08 14:20:00,60.02,60.06,59.98,60.01,43600.0,40.3892,40.4162,40.3623,40.3825,43600.0
2011-03-08 14:25:00,60.01,60.07,59.98,60.02,24600.0,40.3825,40.4229,40.3623,40.3892,24600.0
2011-03-08 14:30:00,60.01,60.02,59.94,59.95,43600.0,40.3825,40.3892,40.3354,40.3421,43600.0
2011-03-08 14:35:00,59.96,60.05,59.96,60.04,26600.0,40.3489,40.4094,40.3489,40.4027,26600.0
2011-03-08 14:40:00,60.04,60.15,60.04,60.15,26400.0,40.4027,40.4767,40.4027,40.4767,26400.0
2011-03-08 14:45:00,60.15,60.21,60.12,60.18,32600.0,40.4767,40.5171,40.4565,40.4969,32600.0
2011-03-08 14:50:00,60.18,60.21,60.1,60.14,27400.0,40.4969,40.5171,40.4431,40.47,27400.0
2011-03-08 14:55:00,60.14,60.18,60.1,60.17,23200.0,40.47,40.4969,40.4431,40.4902,23200.0
2011-03-08 15:00:00,60.17,60.19,60.11,60.15,71400.0,40.4902,40.5036,40.4498,40.4767,71400.0
2011-03-08 15:05:00,60.14,60.22,60.13,60.21,46000.0,40.47,40.5238,40.4633,40.5171,46000.0
2011-03-08 15:10:00,60.21,60.22,60.16,60.19,26500.0,40.5171,40.5238,40.4835,40.5036,26500.0
2011-03-08 15:15:00,60.19,60.23,60.17,60.17,30200.0,40.5036,40.5306,40.4902,40.4902,30200.0
2011-03-08 15:20:00,60.17,60.18,60.15,60.17,22000.0,40.4902,40.4969,40.4767,40.4902,22000.0
2011-03-08 15:25:00,60.16,60.24,60.09,60.24,65400.0,40.4835,40.5373,40.4364,40.5373,65400.0
2011-03-08 15:30:00,60.23,60.31,60.21,60.31,82700.0,40.5306,40.5844,40.5171,40.5844,82700.0
2011-03-08 15:35:00,60.31,60.33,60.27,60.33,49200.0,40.5844,40.5979,40.5575,40.5979,49200.0
2011-03-08 15:40:00,60.33,60.36,60.28,60.33,59800.0,40.5979,40.618,40.5642,40.5979,59800.0
2011-03-08 15:45:00,60.33,60.37,60.27,60.31,109200.0,40.5979,40.6248,40.5575,40.5844,109200.0
2011-03-08 15:50:00,60.31,60.31,60.21,60.25,93700.0,40.5844,40.5844,40.5171,40.544,93700.0
2011-03-08 15:55:00,60.25,60.25,60.16,60.17,209700.0,40.544,40.544,40.4835,40.4902,209700.0
2011-03-09 09:30:00,60.02,60.2,59.89,60.08,46500.0,40.3892,40.5104,40.3018,40.4296,46500.0
2011-03-09 09:35:00,60.08,60.09,59.88,59.95,30800.0,40.4296,40.4364,40.295,40.3421,30800.0
2011-03-09 09:40:00,59.91,59.91,59.65,59.83,31600.0,40.3152,40.3152,40.1403,40.2614,31600.0
2011-03-09 09:45:00,59.82,59.92,59.72,59.8,50500.0,40.2547,40.322,40.1874,40.2412,50500.0
2011-03-09 09:50:00,59.78,59.85,59.72,59.72,29100.0,40.2277,40.2748,40.1874,40.1874,29100.0
2011-03-09 09:55:00,59.72,59.79,59.67,59.72,25600.0,40.1874,40.2345,40.1537,40.1874,25600.0
2011-03-09 10:00:00,59.72,59.79,59.57,59.66,44700.0,40.1874,40.2345,40.0864,40.147,44700.0
2011-03-09 10:05:00,59.65,59.82,59.65,59.77,42600.0,40.1403,40.2547,40.1403,40.221,42600.0
2011-03-09 10:10:00,59.75,59.8,59.68,59.68,19300.0,40.2076,40.2412,40.1604,40.1604,19300.0
2011-03-09 10:15:00,59.68,59.87,59.68,59.84,18100.0,40.1604,40.2883,40.1604,40.2681,18100.0
2011-03-09 10:20:00,59.86,60.06,59.85,60.06,21800.0,40.2816,40.4162,40.2748,40.4162,21800.0
2011-03-09 10:25:00,60.05,60.08,60.0,60.08,16600.0,40.4094,40.4296,40.3758,40.4296,16600.0
2011-03-09 10:30:00,60.07,60.12,59.95,60.04,16500.0,40.4229,40.4565,40.3421,40.4027,16500.0
2011-03-09 10:35:00,60.04,60.16,59.97,60.04,35800.0,40.4027,40.4835,40.3556,40.4027,35800.0
2011-03-09 10:40:00,60.03,60.06,59.92,60.04,18800.0,40.396,40.4162,40.322,40.4027,18800.0
2011-03-09 10:45:00,60.02,60.03,59.94,59.97,21900.0,40.3892,40.396,40.3354,40.3556,21900.0
2011-03-09 10:50:00,59.98,59.98,59.74,59.75,29700.0,40.3623,40.3623,40.2008,40.2076,29700.0
2011-03-09 10:55:00,59.74,59.78,59.61,59.73,28000.0,40.2008,40.2277,40.1133,40.1941,28000.0
2011-03-09 11:00:00,59.71,59.76,59.55,59.7,48600.0,40.1806,40.2143,40.073,40.1739,48600.0
2011-03-09 11:05:00,59.69,59.78,59.66,59.73,26000.0,40.1672,40.2277,40.147,40.1941,26000.0
2011-03-09 11:10:00,59.73,59.82,59.73,59.76,20500.0,40.1941,40.2547,40.1941,40.2143,20500.0
2011-03-09 11:15:00,59.78,59.88,59.76,59.86,13700.0,40.2277,40.295,40.2143,40.2816,13700.0
2011-03-09 11:20:00,59.87,59.89,59.79,59.86,10000.0,40.2883,40.3018,40.2345,40.2816,10000.0
2011-03-09 11:25:00,59.87,59.91,59.79,59.79,15200.0,40.2883,40.3152,40.2345,40.2345,15200.0
2011-03-09 11:30:00,59.8,59.85,59.71,59.84,25900.0,40.2412,40.2748,40.1806,40.2681,25900.0
2011-03-09 11:35:00,59.84,59.98,59.8,59.98,20400.0,40.2681,40.3623,40.2412,40.3623,20400.0
2011-03-09 11:40:00,59.99,59.99,59.9,59.95,22700.0,40.3691,40.3691,40.3085,40.3421,22700.0
2011-03-09 11:45:00,59.95,60.03,59.95,59.99,17600.0,40.3421,40.396,40.3421,40.3691,17600.0
2011-03-09 11:50:00,59.99,60.07,59.96,60.07,50800.0,40.3691,40.4229,40.3489,40.4229,50800.0
2011-03-09 11:55:00,60.06,60.23,60.06,60.13,20900.0,40.4162,40.5306,40.4162,40.4633,20900.0
2011-03-09 12:00:00,60.15,60.35,60.14,60.2,31500.0,40.4767,40.6113,40.47,40.5104,31500.0
2011-03-09 12:05:00,60.19,60.26,60.19,60.25,8700.0,40.5036,40.5507,40.5036,40.544,8700.0
2011-03-09 12:10:00,60.25,60.26,60.22,60.26,13700.0,40.544,40.5507,40.5238,40.5507,13700.0
2011-03-09 12:15:00,60.26,60.33,60.25,60.33,11400.0,40.5507,40.5979,40.544,40.5979,11400.0
2011-03-09 12:20:00,60.31,60.35,60.26,60.26,20100.0,40.5844,40.6113,40.5507,40.5507,20100.0
2011-03-09 12:25:00,60.26,60.26,60.11,60.19,26400.0,40.5507,40.5507,40.4498,40.5036,26400.0
2011-03-09 12:30:00,60.19,60.2,60.17,60.18,9500.0,40.5036,40.5104,40.4902,40.4969,9500.0
2011-03-09 12:35:00,60.18,60.29,60.18,60.29,12100.0,40.4969,40.5709,40.4969,40.5709,12100.0
2011-03-09 12:40:00,60.27,60.28,60.17,60.17,31800.0,40.5575,40.5642,40.4902,40.4902,31800.0
2011-03-09 12:45:00,60.17,60.35,60.16,60.35,21800.0,40.4902,40.6113,40.4835,40.6113,21800.0
2011-03-09 12:50:00,60.35,60.42,60.25,60.31,47300.0,40.6113,40.6584,40.544,40.5844,47300.0
2011-03-09 12:55:00,60.31,60.31,60.22,60.23,16700.0,40.5844,40.5844,40.5238,40.5306,16700.0
2011-03-09 13:00:00,60.21,60.26,60.16,60.16,28900.0,40.5171,40.5507,40.4835,40.4835,28900.0
2011-03-09 13:05:00,60.16,60.16,60.08,60.14,19400.0,40.4835,40.4835,40.4296,40.47,19400.0
2011-03-09 13:10:00,60.16,60.18,60.08,60.14,23200.0,40.4835,40.4969,40.4296,40.47,23200.0
2011-03-09 13:15:00,60.14,60.21,60.09,60.21,20200.0,40.47,40.5171,40.4364,40.5171,20200.0
2011-03-09 13:20:00,60.2,60.24,60.18,60.2,15100.0,40.5104,40.5373,40.4969,40.5104,15100.0
2011-03-09 13:25:00,60.2,60.29,60.2,60.22,21000.0,40.5104,40.5709,40.5104,40.5238,21000.0
2011-03-09 13:30:00,60.22,60.22,60.17,60.18,11900.0,40.5238,40.5238,40.4902,40.4969,11900.0
2011-03-09 13:35:00,60.17,60.2,60.06,60.08,21000.0,40.4902,40.5104,40.4162,40.4296,21000.0
2011-03-09 13:40:00,60.08,60.12,60.05,60.05,17900.0,40.4296,40.4565,40.4094,40.4094,17900.0
2011-03-09 13:45:00,60.05,60.14,60.05,60.14,13600.0,40.4094,40.47,40.4094,40.47,13600.0
2011-03-09 13:50:00,60.13,60.13,59.99,60.0,30100.0,40.4633,40.4633,40.3691,40.3758,30100.0
2011-03-09 13:55:00,60.0,60.14,60.0,60.09,19800.0,40.3758,40.47,40.3758,40.4364,19800.0
2011-03-09 14:00:00,60.09,60.17,60.08,60.16,32000.0,40.4364,40.4902,40.4296,40.4835,32000.0
2011-03-09 14:05:00,60.16,60.17,60.08,60.13,18100.0,40.4835,40.4902,40.4296,40.4633,18100.0
2011-03-09 14:10:00,60.13,60.15,60.09,60.14,17300.0,40.4633,40.4767,40.4364,40.47,17300.0
2011-03-09 14:15:00,60.14,60.24,60.12,60.19,20200.0,40.47,40.5373,40.4565,40.5036,20200.0
2011-03-09 14:20:00,60.19,60.2,60.09,60.14,14500.0,40.5036,40.5104,40.4364,40.47,14500.0
2011-03-09 14:25:00,60.14,60.15,60.11,60.12,10600.0,40.47,40.4767,40.4498,40.4565,10600.0
2011-03-09 14:30:00,60.12,60.12,60.02,60.02,10300.0,40.4565,40.4565,40.3892,40.3892,10300.0
2011-03-09 14:35:00,60.02,60.02,59.93,59.96,20000.0,40.3892,40.3892,40.3287,40.3489,20000.0
2011-03-09 14:40:00,59.96,60.07,59.95,60.06,11200.0,40.3489,40.4229,40.3421,40.4162,11200.0
2011-03-09 14:45:00,60.06,60.11,60.03,60.09,16600.0,40.4162,40.4498,40.396,40.4364,16600.0
2011-03-09 14:50:00,60.09,60.2,60.09,60.17,17000.0,40.4364,40.5104,40.4364,40.4902,17000.0
2011-03-09 14:55:00,60.17,60.23,60.17,60.18,15100.0,40.4902,40.5306,40.4902,40.4969,15100.0
2011-03-09 15:00:00,60.17,60.25,60.13,60.23,28100.0,40.4902,40.544,40.4633,40.5306,28100.0
2011-03-09 15:05:00,60.23,60.23,60.15,60.21,24700.0,40.5306,40.5306,40.4767,40.5171,24700.0
2011-03-09 15:10:00,60.22,60.26,60.14,60.18,23600.0,40.5238,40.5507,40.47,40.4969,23600.0
2011-03-09 15:15:00,60.17,60.25,60.17,60.2,35300.0,40.4902,40.544,40.4902,40.5104,35300.0
2011-03-09 15:20:00,60.2,60.2,60.16,60.19,27700.0,40.5104,40.5104,40.4835,40.5036,27700.0
2011-03-09 15:25:00,60.18,60.19,60.11,60.13,23200.0,40.4969,40.5036,40.4498,40.4633,23200.0
2011-03-09 15:30:00,60.14,60.14,60.06,60.06,24600.0,40.47,40.47,40.4162,40.4162,24600.0
2011-03-09 15:35:00,60.06,60.06,60.0,60.02,34100.0,40.4162,40.4162,40.3758,40.3892,34100.0
2011-03-09 15:40:00,60.02,60.08,59.97,59.99,78800.0,40.3892,40.4296,40.3556,40.3691,78800.0
2011-03-09 15:45:00,59.99,60.1,59.97,60.09,68900.0,40.3691,40.4431,40.3556,40.4364,68900.0
2011-03-09 15:50:00,60.09,60.14,60.04,60.07,54800.0,40.4364,40.47,40.4027,40.4229,54800.0
2011-03-09 15:55:00,60.07,60.13,60.05,60.07,79600.0,40.4229,40.4633,40.4094,40.4229,79600.0
2011-03-10 09:30:00,59.5,59.5,59.0,59.28,150600.0,40.0393,40.0393,39.7029,39.8913,150600.0
2011-03-10 09:35:00,59.23,59.23,58.79,58.84,86500.0,39.8576,39.8576,39.5615,39.5952,86500.0
2011-03-10 09:40:00,58.83,58.83,58.61,58.64,49000.0,39.5885,39.5885,39.4404,39.4606,49000.0
2011-03-10 09:45:00,58.63,58.97,58.62,58.94,57700.0,39.4539,39.6827,39.4471,39.6625,57700.0
2011-03-10 09:50:00,58.93,58.96,58.8,58.82,35500.0,39.6558,39.6759,39.5683,39.5817,35500.0
2011-03-10 09:55:00,58.82,58.85,58.72,58.78,59600.0,39.5817,39.6019,39.5144,39.5548,59600.0
2011-03-10 10:00:00,58.77,58.82,58.69,58.78,41400.0,39.5481,39.5817,39.4942,39.5548,41400.0
2011-03-10 10:05:00,58.79,58.79,58.57,58.69,66000.0,39.5615,39.5615,39.4135,39.4942,66000.0
2011-03-10 10:10:00,58.7,58.89,58.66,58.82,46900.0,39.501,39.6288,39.4741,39.5817,46900.0
2011-03-10 10:15:00,58.82,59.02,58.82,59.02,43400.0,39.5817,39.7163,39.5817,39.7163,43400.0
2011-03-10 10:20:00,59.02,59.28,59.02,59.28,43900.0,39.7163,39.8913,39.7163,39.8913,43900.0
2011-03-10 10:25:00,59.29,59.3,59.07,59.09,50400.0,39.898,39.9047,39.75,39.7634,50400.0
2011-03-10 10:30:00,59.07,59.1,58.89,58.97,71300.0,39.75,39.7701,39.6288,39.6827,71300.0
2011-03-10 10:35:00,58.97,59.01,58.86,58.91,27500.0,39.6827,39.7096,39.6086,39.6423,27500.0
2011-03-10 10:40:00,58.92,59.15,58.86,59.07,54800.0,39.649,39.8038,39.6086,39.75,54800.0
2011-03-10 10:45:00,59.05,59.18,59.0,59.04,26000.0,39.7365,39.824,39.7029,39.7298,26000.0
2011-03-10 10:50:00,59.03,59.1,58.95,59.09,47200.0,39.723,39.7701,39.6692,39.7634,47200.0
2011-03-10 10:55:00,59.1,59.14,59.06,59.09,33600.0,39.7701,39.7971,39.7432,39.7634,33600.0
2011-03-10 11:00:00,59.1,59.16,59.06,59.11,29100.0,39.7701,39.8105,39.7432,39.7769,29100.0
2011-03-10 11:05:00,59.11,59.13,59.07,59.08,21900.0,39.7769,39.7903,39.75,39.7567,21900.0
2011-03-10 11:10:00,59.06,59.07,59.0,59.05,33200.0,39.7432,39.75,39.7029,39.7365,33200.0
2011-03-10 11:15:00,59.06,59.15,59.01,59.1,24700.0,39.7432,39.8038,39.7096,39.7701,24700.0
2011-03-10 11:20:00,59.1,59.13,59.02,59.05,40200.0,39.7701,39.7903,39.7163,39.7365,40200.0
2011-03-10 11:25:00,59.05,59.14,58.98,59.01,26500.0,39.7365,39.7971,39.6894,39.7096,26500.0
2011-03-10 11:30:00,59.01,59.02,58.95,59.02,25300.0,39.7096,39.7163,39.6692,39.7163,25300.0
2011-03-10 11:35:00,59.02,59.13,59.01,59.11,17900.0,39.7163,39.7903,39.7096,39.7769,17900.0
2011-03-10 11:40:00,59.11,59.12,58.99,59.04,25700.0,39.7769,39.7836,39.6961,39.7298,25700.0
2011-03-10 11:45:00,59.04,59.06,59.0,59.01,26500.0,39.7298,39.7432,39.7029,39.7096,26500.0
2011-03-10 11:50:00,59.01,59.1,59.01,59.1,21400.0,39.7096,39.7701,39.7096,39.7701,21400.0
2011-03-10 11:55:00,59.1,59.21,59.09,59.21,22700.0,39.7701,39.8442,39.7634,39.8442,22700.0
2011-03-10 12:00:00,59.21,59.24,59.11,59.11,21100.0,39.8442,39.8644,39.7769,39.7769,21100.0
2011-03-10 12:05:00,59.11,59.14,59.0,59.02,24100.0,39.7769,39.7971,39.7029,39.7163,24100.0
2011-03-10 12:10:00,59.01,59.05,58.96,59.0,37500.0,39.7096,39.7365,39.6759,39.7029,37500.0
2011-03-10 12:15:00,59.0,59.01,58.88,58.88,37400.0,39.7029,39.7096,39.6221,39.6221,37400.0
2011-03-10 12:20:00,58.89,59.02,58.88,59.0,27800.0,39.6288,39.7163,39.6221,39.7029,27800.0
2011-03-10 12:25:00,59.0,59.0,58.77,58.83,30900.0,39.7029,39.7029,39.5481,39.5885,30900.0
2011-03-10 12:30:00,58.84,58.88,58.77,58.81,34900.0,39.5952,39.6221,39.5481,39.575,34900.0
2011-03-10 12:35:00,58.8,58.94,58.79,58.93,31500.0,39.5683,39.6625,39.5615,39.6558,31500.0
2011-03-10 12:40:00,58.93,58.95,58.85,58.9,26200.0,39.6558,39.6692,39.6019,39.6356,26200.0
2011-03-10 12:45:00,58.9,58.96,58.86,58.86,22300.0,39.6356,39.6759,39.6086,39.6086,22300.0
2011-03-10 12:50:00,58.85,59.05,58.85,59.05,38000.0,39.6019,39.7365,39.6019,39.7365,38000.0
2011-03-10 12:55:00,59.06,59.08,59.01,59.08,24900.0,39.7432,39.7567,39.7096,39.7567,24900.0
2011-03-10 13:00:00,59.07,59.19,59.06,59.16,65200.0,39.75,39.8307,39.7432,39.8105,65200.0
2011-03-10 13:05:00,59.15,59.22,59.15,59.19,30500.0,39.8038,39.8509,39.8038,39.8307,30500.0
2011-03-10 13:10:00,59.18,59.41,59.16,59.41,53700.0,39.824,39.9788,39.8105,39.9788,53700.0
2011-03-10 13:15:00,59.41,59.44,59.35,59.35,20100.0,39.9788,39.9989,39.9384,39.9384,20100.0
2011-03-10 13:20:00,59.36,59.36,59.25,59.25,53700.0,39.9451,39.9451,39.8711,39.8711,53700.0
2011-03-10 13:25:00,59.25,59.27,59.18,59.21,104600.0,39.8711,39.8845,39.824,39.8442,104600.0
2011-03-10 13:30:00,59.21,59.21,58.81,58.83,63300.0,39.8442,39.8442,39.575,39.5885,63300.0
2011-03-10 13:35:00,58.82,58.93,58.68,58.68,87900.0,39.5817,39.6558,39.4875,39.4875,87900.0
2011-03-10 13:40:00,58.67,58.85,58.66,58.76,61100.0,39.4808,39.6019,39.4741,39.5414,61100.0
2011-03-10 13:45:00,58.76,58.86,58.75,58.83,24000.0,39.5414,39.6086,39.5346,39.5885,24000.0
2011-03-10 13:50:00,58.83,58.88,58.74,58.75,20400.0,39.5885,39.6221,39.5279,39.5346,20400.0
2011-03-10 13:55:00,58.74,58.83,58.74,58.78,20000.0,39.5279,39.5885,39.5279,39.5548,20000.0
2011-03-10 14:00:00,58.77,58.96,58.77,58.87,31800.0,39.5481,39.6759,39.5481,39.6154,31800.0
2011-03-10 14:05:00,58.86,59.03,58.85,58.99,59900.0,39.6086,39.723,39.6019,39.6961,59900.0
2011-03-10 14:10:00,58.98,59.0,58.83,58.83,26100.0,39.6894,39.7029,39.5885,39.5885,26100.0
2011-03-10 14:15:00,58.83,58.92,58.82,58.92,45100.0,39.5885,39.649,39.5817,39.649,45100.0
2011-03-10 14:20:00,58.93,58.96,58.84,58.87,22300.0,39.6558,39.6759,39.5952,39.6154,22300.0
2011-03-10 14:25:00,58.87,58.91,58.79,58.8,23200.0,39.6154,39.6423,39.5615,39.5683,23200.0
2011-03-10 14:30:00,58.79,58.89,58.77,58.87,29400.0,39.5615,39.6288,39.5481,39.6154,29400.0
2011-03-10 14:35:00,58.87,59.08,58.87,59.03,52000.0,39.6154,39.7567,39.6154,39.723,52000.0
2011-03-10 14:40:00,59.04,59.07,58.88,58.89,26900.0,39.7298,39.75,39.6221,39.6288,26900.0
2011-03-10 14:45:00,58.89,58.93,58.85,58.91,27100.0,39.6288,39.6558,39.6019,39.6423,27100.0
2011-03-10 14:50:00,58.91,58.92,58.84,58.87,16600.0,39.6423,39.649,39.5952,39.6154,16600.0
2011-03-10 14:55:00,58.87,58.93,58.87,58.87,22600.0,39.6154,39.6558,39.6154,39.6154,22600.0
2011-03-10 15:00:00,58.86,58.92,58.73,58.78,57000.0,39.6086,39.649,39.5212,39.5548,57000.0
2011-03-10 15:05:00,58.78,58.86,58.78,58.81,31300.0,39.5548,39.6086,39.5548,39.575,31300.0
2011-03-10 15:10:00,58.82,58.82,58.73,58.76,50600.0,39.5817,39.5817,39.5212,39.5414,50600.0
2011-03-10 15:15:00,58.76,58.8,58.73,58.79,73400.0,39.5414,39.5683,39.5212,39.5615,73400.0
2011-03-10 15:20:00,58.78,58.85,58.77,58.81,41400.0,39.5548,39.6019,39.5481,39.575,41400.0
2011-03-10 15:25:00,58.81,58.82,58.7,58.75,48600.0,39.575,39.5817,39.501,39.5346,48600.0
2011-03-10 15:30:00,58.75,58.78,58.68,58.71,69700.0,39.5346,39.5548,39.4875,39.5077,69700.0
2011-03-10 15:35:00,58.71,58.82,58.67,58.8,56800.0,39.5077,39.5817,39.4808,39.5683,56800.0
2011-03-10 15:40:00,58.81,58.98,58.8,58.97,95500.0,39.575,39.6894,39.5683,39.6827,95500.0
2011-03-10 15:45:00,58.97,59.0,58.86,58.9,119400.0,39.6827,39.7029,39.6086,39.6356,119400.0
2011-03-10 15:50:00,58.9,58.96,58.87,58.87,125400.0,39.6356,39.6759,39.6154,39.6154,125400.0
2011-03-10 15:55:00,58.88,58.92,58.85,58.87,202900.0,39.6221,39.649,39.6019,39.6154,202900.0
2011-03-11 09:30:00,58.75,59.19,58.75,59.03,111100.0,39.5346,39.8307,39.5346,39.723,111100.0
2011-03-11 09:35:00,59.06,59.3,59.04,59.22,66000.0,39.7432,39.9047,39.7298,39.8509,66000.0
2011-03-11 09:40:00,59.2,59.44,59.2,59.28,49000.0,39.8374,39.9989,39.8374,39.8913,49000.0
2011-03-11 09:45:00,59.26,59.28,59.19,59.2,58600.0,39.8778,39.8913,39.8307,39.8374,58600.0
2011-03-11 09:50:00,59.2,59.23,59.07,59.07,35000.0,39.8374,39.8576,39.75,39.75,35000.0
2011-03-11 09:55:00,59.06,59.16,58.91,59.06,48000.0,39.7432,39.8105,39.6423,39.7432,48000.0
2011-03-11 10:00:00,59.07,59.08,58.85,58.86,63600.0,39.75,39.7567,39.6019,39.6086,63600.0
2011-03-11 10:05:00,58.85,58.85,58.64,58.64,38600.0,39.6019,39.6019,39.4606,39.4606,38600.0
2011-03-11 10:10:00,58.64,58.72,58.52,58.59,48000.0,39.4606,39.5144,39.3799,39.427,48000.0
2011-03-11 10:15:00,58.6,58.82,58.6,58.73,36000.0,39.4337,39.5817,39.4337,39.5212,36000.0
2011-03-11 10:20:00,58.73,58.84,58.7,58.73,51600.0,39.5212,39.5952,39.501,39.5212,51600.0
2011-03-11 10:25:00,58.74,58.84,58.64,58.66,76800.0,39.5279,39.5952,39.4606,39.4741,76800.0
2011-03-11 10:30:00,58.65,58.8,58.62,58.62,53300.0,39.4673,39.5683,39.4471,39.4471,53300.0
2011-03-11 10:35:00,58.62,58.79,58.61,58.78,39900.0,39.4471,39.5615,39.4404,39.5548,39900.0
2011-03-11 10:40:00,58.78,58.78,58.62,58.62,22600.0,39.5548,39.5548,39.4471,39.4471,22600.0
2011-03-11 10:45:00,58.61,58.74,58.58,58.71,25400.0,39.4404,39.5279,39.4202,39.5077,25400.0
2011-03-11 10:50:00,58.73,58.76,58.61,58.73,25300.0,39.5212,39.5414,39.4404,39.5212,25300.0
2011-03-11 10:55:00,58.71,58.84,58.68,58.83,26700.0,39.5077,39.5952,39.4875,39.5885,26700.0
2011-03-11 11:00:00,58.83,58.85,58.71,58.75,27400.0,39.5885,39.6019,39.5077,39.5346,27400.0
2011-03-11 11:05:00,58.77,58.87,58.74,58.78,35400.0,39.5481,39.6154,39.5279,39.5548,35400.0
2011-03-11 11:10:00,58.78,58.85,58.74,58.81,30900.0,39.5548,39.6019,39.5279,39.575,30900.0
2011-03-11 11:15:00,58.78,58.83,58.73,58.82,26500.0,39.5548,39.5885,39.5212,39.5817,26500.0
2011-03-11 11:20:00,58.82,58.98,58.8,58.98,12100.0,39.5817,39.6894,39.5683,39.6894,12100.0
2011-03-11 11:25:00,58.99,58.99,58.94,58.94,10900.0,39.6961,39.6961,39.6625,39.6625,10900.0
2011-03-11 11:30:00,58.94,58.96,58.82,58.85,46500.0,39.6625,39.6759,39.5817,39.6019,46500.0
2011-03-11 11:35:00,58.85,59.02,58.85,59.01,14000.0,39.6019,39.7163,39.6019,39.7096,14000.0
2011-03-11 11:40:00,59.01,59.13,59.0,59.11,10700.0,39.7096,39.7903,39.7029,39.7769,10700.0
2011-03-11 11:45:00,59.11,59.18,59.11,59.14,14900.0,39.7769,39.824,39.7769,39.7971,14900.0
2011-03-11 11:50:00,59.14,59.21,59.11,59.16,15400.0,39.7971,39.8442,39.7769,39.8105,15400.0
2011-03-11 11:55:00,59.15,59.25,59.15,59.17,45300.0,39.8038,39.8711,39.8038,39.8173,45300.0
2011-03-11 12:00:00,59.18,59.29,59.18,59.18,16400.0,39.824,39.898,39.824,39.824,16400.0
2011-03-11 12:05:00,59.17,59.26,59.16,59.22,12300.0,39.8173,39.8778,39.8105,39.8509,12300.0
2011-03-11 12:10:00,59.22,59.22,59.12,59.14,14900.0,39.8509,39.8509,39.7836,39.7971,14900.0
2011-03-11 12:15:00,59.16,59.22,59.14,59.19,14000.0,39.8105,39.8509,39.7971,39.8307,14000.0
2011-03-11 12:20:00,59.19,59.35,59.17,59.3,26300.0,39.8307,39.9384,39.8173,39.9047,26300.0
2011-03-11 12:25:00,59.31,59.37,59.3,59.34,24100.0,39.9115,39.9518,39.9047,39.9317,24100.0
2011-03-11 12:30:00,59.33,59.37,59.3,59.31,25800.0,39.9249,39.9518,39.9047,39.9115,25800.0
2011-03-11 12:35:00,59.33,59.38,59.29,59.33,39600.0,39.9249,39.9586,39.898,39.9249,39600.0
2011-03-11 12:40:00,59.32,59.38,59.32,59.33,20600.0,39.9182,39.9586,39.9182,39.9249,20600.0
2011-03-11 12:45:00,59.33,59.36,59.26,59.33,15200.0,39.9249,39.9451,39.8778,39.9249,15200.0
2011-03-11 12:50:00,59.34,59.36,59.28,59.34,11600.0,39.9317,39.9451,39.8913,39.9317,11600.0
2011-03-11 12:55:00,59.34,59.34,59.26,59.28,10500.0,39.9317,39.9317,39.8778,39.8913,10500.0
2011-03-11 13:00:00,59.28,59.28,59.22,59.23,11700.0,39.8913,39.8913,39.8509,39.8576,11700.0
2011-03-11 13:05:00,59.23,59.25,59.2,59.23,11600.0,39.8576,39.8711,39.8374,39.8576,11600.0
2011-03-11 13:10:00,59.22,59.23,59.11,59.12,20000.0,39.8509,39.8576,39.7769,39.7836,20000.0
2011-03-11 13:15:00,59.11,59.14,59.07,59.12,28200.0,39.7769,39.7971,39.75,39.7836,28200.0
2011-03-11 13:20:00,59.12,59.16,59.08,59.16,12500.0,39.7836,39.8105,39.7567,39.8105,12500.0
2011-03-11 13:25:00,59.16,59.16,59.08,59.09,10700.0,39.8105,39.8105,39.7567,39.7634,10700.0
2011-03-11 13:30:00,59.09,59.11,59.08,59.09,9100.0,39.7634,39.7769,39.7567,39.7634,9100.0
2011-03-11 13:35:00,59.09,59.16,59.08,59.09,18300.0,39.7634,39.8105,39.7567,39.7634,18300.0
2011-03-11 13:40:00,59.08,59.12,59.06,59.12,13000.0,39.7567,39.7836,39.7432,39.7836,13000.0
2011-03-11 13:45:00,59.14,59.21,59.13,59.2,13200.0,39.7971,39.8442,39.7903,39.8374,13200.0
2011-03-11 13:50:00,59.2,59.2,59.14,59.19,14100.0,39.8374,39.8374,39.7971,39.8307,14100.0
2011-03-11 13:55:00,59.19,59.2,59.08,59.12,17100.0,39.8307,39.8374,39.7567,39.7836,17100.0
2011-03-11 14:00:00,59.11,59.13,59.08,59.11,13400.0,39.7769,39.7903,39.7567,39.7769,13400.0
2011-03-11 14:05:00,59.12,59.16,59.09,59.11,15500.0,39.7836,39.8105,39.7634,39.7769,15500.0
2011-03-11 14:10:00,59.11,59.16,59.09,59.12,30400.0,39.7769,39.8105,39.7634,39.7836,30400.0
2011-03-11 14:15:00,59.12,59.31,59.12,59.3,22300.0,39.7836,39.9115,39.7836,39.9047,22300.0
2011-03-11 14:20:00,59.3,59.32,59.27,59.32,16500.0,39.9047,39.9182,39.8845,39.9182,16500.0
2011-03-11 14:25:00,59.32,59.35,59.29,59.33,11200.0,39.9182,39.9384,39.898,39.9249,11200.0
2011-03-11 14:30:00,59.33,59.41,59.31,59.39,17900.0,39.9249,39.9788,39.9115,39.9653,17900.0
2011-03-11 14:35:00,59.39,59.41,59.27,59.27,22100.0,39.9653,39.9788,39.8845,39.8845,22100.0
2011-03-11 14:40:00,59.29,59.4,59.29,59.35,17000.0,39.898,39.972,39.898,39.9384,17000.0
2011-03-11 14:45:00,59.35,59.38,59.3,59.33,17100.0,39.9384,39.9586,39.9047,39.9249,17100.0
2011-03-11 14:50:00,59.33,59.35,59.3,59.34,12200.0,39.9249,39.9384,39.9047,39.9317,12200.0
2011-03-11 14:55:00,59.35,59.4,59.34,59.38,19900.0,39.9384,39.972,39.9317,39.9586,19900.0
2011-03-11 15:00:00,59.39,59.52,59.38,59.48,47000.0,39.9653,40.0528,39.9586,40.0259,47000.0
2011-03-11 15:05:00,59.49,59.57,59.48,59.5,24000.0,40.0326,40.0864,40.0259,40.0393,24000.0
2011-03-11 15:10:00,59.5,59.5,59.43,59.47,25100.0,40.0393,40.0393,39.9922,40.0191,25100.0
2011-03-11 15:15:00,59.48,59.55,59.48,59.51,29700.0,40.0259,40.073,40.0259,40.0461,29700.0
2011-03-11 15:20:00,59.52,59.65,59.52,59.65,36800.0,40.0528,40.1403,40.0528,40.1403,36800.0
2011-03-11 15:25:00,59.64,59.68,59.61,59.67,33000.0,40.1335,40.1604,40.1133,40.1537,33000.0
2011-03-11 15:30:00,59.67,59.7,59.47,59.47,67200.0,40.1537,40.1739,40.0191,40.0191,67200.0
2011-03-11 15:35:00,59.47,59.58,59.45,59.55,56700.0,40.0191,40.0932,40.0057,40.073,56700.0
2011-03-11 15:40:00,59.55,59.58,59.46,59.57,43500.0,40.073,40.0932,40.0124,40.0864,43500.0
2011-03-11 15:45:00,59.57,59.6,59.51,59.52,52100.0,40.0864,40.1066,40.0461,40.0528,52100.0
2011-03-11 15:50:00,59.52,59.58,59.51,59.55,50900.0,40.0528,40.0932,40.0461,40.073,50900.0
2011-03-11 15:55:00,59.54,59.54,59.41,59.42,95200.0,40.0662,40.0662,39.9788,39.9855,95200.0
2011-03-14 09:30:00,59.04,59.33,59.0,59.33,62200.0,39.7298,39.9249,39.7029,39.9249,62200.0
2011-03-14 09:35:00,59.35,59.36,59.08,59.08,48600.0,39.9384,39.9451,39.7567,39.7567,48600.0
2011-03-14 09:40:00,59.08,59.15,58.92,59.09,36300.0,39.7567,39.8038,39.649,39.7634,36300.0
2011-03-14 09:45:00,59.05,59.35,59.02,59.25,54700.0,39.7365,39.9384,39.7163,39.8711,54700.0
2011-03-14 09:50:00,59.27,59.36,59.21,59.29,41600.0,39.8845,39.9451,39.8442,39.898,41600.0
2011-03-14 09:55:00,59.27,59.47,59.22,59.36,26700.0,39.8845,40.0191,39.8509,39.9451,26700.0
2011-03-14 10:00:00,59.37,59.47,59.33,59.42,37100.0,39.9518,40.0191,39.9249,39.9855,37100.0
2011-03-14 10:05:00,59.42,59.42,59.22,59.23,34300.0,39.9855,39.9855,39.8509,39.8576,34300.0
2011-03-14 10:10:00,59.22,59.23,59.11,59.21,36800.0,39.8509,39.8576,39.7769,39.8442,36800.0
2011-03-14 10:15:00,59.2,59.3,59.13,59.14,22000.0,39.8374,39.9047,39.7903,39.7971,22000.0
2011-03-14 10:20:00,59.13,59.24,59.13,59.2,28400.0,39.7903,39.8644,39.7903,39.8374,28400.0
2011-03-14 10:25:00,59.19,59.3,59.17,59.21,30800.0,39.8307,39.9047,39.8173,39.8442,30800.0
2011-03-14 10:30:00,59.21,59.22,58.87,58.89,50100.0,39.8442,39.8509,39.6154,39.6288,50100.0
2011-03-14 10:35:00,58.89,59.07,58.87,59.07,53100.0,39.6288,39.75,39.6154,39.75,53100.0
2011-03-14 10:40:00,59.08,59.08,58.89,58.91,41100.0,39.7567,39.7567,39.6288,39.6423,41100.0
2011-03-14 10:45:00,58.91,59.13,58.88,59.12,38500.0,39.6423,39.7903,39.6221,39.7836,38500.0
2011-03-14 10:50:00,59.13,59.24,59.06,59.07,33700.0,39.7903,39.8644,39.7432,39.75,33700.0
2011-03-14 10:55:00,59.07,59.12,58.9,58.93,46000.0,39.75,39.7836,39.6356,39.6558,46000.0
2011-03-14 11:00:00,58.93,59.08,58.9,59.07,39100.0,39.6558,39.7567,39.6356,39.75,39100.0
2011-03-14 11:05:00,59.08,59.14,58.97,58.99,52200.0,39.7567,39.7971,39.6827,39.6961,52200.0
2011-03-14 11:10:00,58.99,59.04,58.74,58.78,41600.0,39.6961,39.7298,39.5279,39.5548,41600.0
2011-03-14 11:15:00,58.78,58.79,58.62,58.66,43100.0,39.5548,39.5615,39.4471,39.4741,43100.0
2011-03-14 11:20:00,58.67,58.78,58.64,58.74,26100.0,39.4808,39.5548,39.4606,39.5279,26100.0
2011-03-14 11:25:00,58.75,58.76,58.61,58.62,34300.0,39.5346,39.5414,39.4404,39.4471,34300.0
2011-03-14 11:30:00,58.6,58.65,58.5,58.59,60200.0,39.4337,39.4673,39.3664,39.427,60200.0
2011-03-14 11:35:00,58.59,58.64,58.56,58.58,34000.0,39.427,39.4606,39.4068,39.4202,34000.0
2011-03-14 11:40:00,58.59,58.71,58.57,58.68,31200.0,39.427,39.5077,39.4135,39.4875,31200.0
2011-03-14 11:45:00,58.69,58.72,58.58,58.6,31100.0,39.4942,39.5144,39.4202,39.4337,31100.0
2011-03-14 11:50:00,58.59,58.63,58.5,58.5,49900.0,39.427,39.4539,39.3664,39.3664,49900.0
2011-03-14 11:55:00,58.51,58.54,58.43,58.54,40400.0,39.3731,39.3933,39.3193,39.3933,40400.0
2011-03-14 12:00:00,58.54,58.61,58.49,58.54,28800.0,39.3933,39.4404,39.3597,39.3933,28800.0
2011-03-14 12:05:00,58.55,58.55,58.48,58.51,21300.0,39.4,39.4,39.3529,39.3731,21300.0
2011-03-14 12:10:00,58.5,58.54,58.43,58.44,32300.0,39.3664,39.3933,39.3193,39.326,32300.0
2011-03-14 12:15:00,58.44,58.49,58.38,58.48,36700.0,39.326,39.3597,39.2856,39.3529,36700.0
2011-03-14 12:20:00,58.48,58.55,58.48,58.53,33500.0,39.3529,39.4,39.3529,39.3866,33500.0
2011-03-14 12:25:00,58.51,58.52,58.4,58.42,20200.0,39.3731,39.3799,39.2991,39.3126,20200.0
2011-03-14 12:30:00,58.43,58.48,58.4,58.46,24100.0,39.3193,39.3529,39.2991,39.3395,24100.0
2011-03-14 12:35:00,58.44,58.45,58.32,58.32,34300.0,39.326,39.3327,39.2453,39.2453,34300.0
2011-03-14 12:40:00,58.33,58.36,58.27,58.33,34700.0,39.252,39.2722,39.2116,39.252,34700.0
2011-03-14 12:45:00,58.33,58.42,58.33,58.41,37700.0,39.252,39.3126,39.252,39.3058,37700.0
2011-03-14 12:50:00,58.41,58.45,58.38,58.43,15900.0,39.3058,39.3327,39.2856,39.3193,15900.0
2011-03-14 12:55:00,58.41,58.5,58.36,58.49,28400.0,39.3058,39.3664,39.2722,39.3597,28400.0
2011-03-14 13:00:00,58.5,58.55,58.48,58.48,20400.0,39.3664,39.4,39.3529,39.3529,20400.0
2011-03-14 13:05:00,58.49,58.57,58.46,58.56,32600.0,39.3597,39.4135,39.3395,39.4068,32600.0
2011-03-14 13:10:00,58.56,58.67,58.56,58.67,14700.0,39.4068,39.4808,39.4068,39.4808,14700.0
2011-03-14 13:15:00,58.67,58.67,58.55,58.6,22900.0,39.4808,39.4808,39.4,39.4337,22900.0
2011-03-14 13:20:00,58.6,58.61,58.54,58.57,18700.0,39.4337,39.4404,39.3933,39.4135,18700.0
2011-03-14 13:25:00,58.57,58.64,58.56,58.62,14000.0,39.4135,39.4606,39.4068,39.4471,14000.0
2011-03-14 13:30:00,58.62,58.62,58.52,58.52,14800.0,39.4471,39.4471,39.3799,39.3799,14800.0
2011-03-14 13:35:00,58.52,58.54,58.47,58.51,20100.0,39.3799,39.3933,39.3462,39.3731,20100.0
2011-03-14 13:40:00,58.52,58.59,58.51,58.57,32300.0,39.3799,39.427,39.3731,39.4135,32300.0
2011-03-14 13:45:00,58.57,58.6,58.54,58.54,28500.0,39.4135,39.4337,39.3933,39.3933,28500.0
2011-03-14 13:50:00,58.55,58.69,58.54,58.68,47700.0,39.4,39.4942,39.3933,39.4875,47700.0
2011-03-14 13:55:00,58.67,58.7,58.59,58.61,26000.0,39.4808,39.501,39.427,39.4404,26000.0
2011-03-14 14:00:00,58.62,58.66,58.6,58.62,22400.0,39.4471,39.4741,39.4337,39.4471,22400.0
2011-03-14 14:05:00,58.62,58.78,58.62,58.71,40200.0,39.4471,39.5548,39.4471,39.5077,40200.0
2011-03-14 14:10:00,58.71,58.78,58.67,58.68,23700.0,39.5077,39.5548,39.4808,39.4875,23700.0
2011-03-14 14:15:00,58.69,58.7,58.65,58.69,21000.0,39.4942,39.501,39.4673,39.4942,21000.0
2011-03-14 14:20:00,58.69,58.91,58.69,58.9,45500.0,39.4942,39.6423,39.4942,39.6356,45500.0
2011-03-14 14:25:00,58.88,58.88,58.79,58.87,28800.0,39.6221,39.6221,39.5615,39.6154,28800.0
2011-03-14 14:30:00,58.89,58.89,58.77,58.78,18500.0,39.6288,39.6288,39.5481,39.5548,18500.0
2011-03-14 14:35:00,58.77,58.77,58.69,58.71,23300.0,39.5481,39.5481,39.4942,39.5077,23300.0
2011-03-14 14:40:00,58.71,58.74,58.63,58.64,21300.0,39.5077,39.5279,39.4539,39.4606,21300.0
2011-03-14 14:45:00,58.63,58.76,58.61,58.74,12200.0,39.4539,39.5414,39.4404,39.5279,12200.0
2011-03-14 14:50:00,58.73,58.74,58.61,58.68,30300.0,39.5212,39.5279,39.4404,39.4875,30300.0
2011-03-14 14:55:00,58.68,58.73,58.67,58.69,22600.0,39.4875,39.5212,39.4808,39.4942,22600.0
2011-03-14 15:00:00,58.68,58.75,58.64,58.65,27800.0,39.4875,39.5346,39.4606,39.4673,27800.0
2011-03-14 15:05:00,58.66,58.78,58.66,58.72,45100.0,39.4741,39.5548,39.4741,39.5144,45100.0
2011-03-14 15:10:00,58.72,58.91,58.72,58.91,34500.0,39.5144,39.6423,39.5144,39.6423,34500.0
2011-03-14 15:15:00,58.91,58.91,58.81,58.82,38000.0,39.6423,39.6423,39.575,39.5817,38000.0
2011-03-14 15:20:00,58.82,58.87,58.77,58.85,48700.0,39.5817,39.6154,39.5481,39.6019,48700.0
2011-03-14 15:25:00,58.85,58.87,58.76,58.82,23900.0,39.6019,39.6154,39.5414,39.5817,23900.0
2011-03-14 15:30:00,58.82,58.89,58.8,58.85,32800.0,39.5817,39.6288,39.5683,39.6019,32800.0
2011-03-14 15:35:00,58.85,58.85,58.77,58.83,43900.0,39.6019,39.6019,39.5481,39.5885,43900.0
2011-03-14 15:40:00,58.82,58.98,58.82,58.98,74000.0,39.5817,39.6894,39.5817,39.6894,74000.0
2011-03-14 15:45:00,58.98,59.05,58.92,58.93,59000.0,39.6894,39.7365,39.649,39.6558,59000.0
2011-03-14 15:50:00,58.92,59.0,58.91,58.97,72100.0,39.649,39.7029,39.6423,39.6827,72100.0
2011-03-14 15:55:00,58.97,59.02,58.91,58.94,81900.0,39.6827,39.7163,39.6423,39.6625,81900.0
2011-03-15 09:30:00,56.87,57.77,56.59,56.84,201600.0,38.2695,38.8752,38.0811,38.2493,201600.0
2011-03-15 09:35:00,56.85,57.34,56.75,57.29,184300.0,38.2561,38.5858,38.1888,38.5521,184300.0
2011-03-15 09:40:00,57.26,57.59,57.21,57.52,82400.0,38.532,38.754,38.4983,38.7069,82400.0
2011-03-15 09:45:00,57.54,57.62,57.34,57.53,49000.0,38.7204,38.7742,38.5858,38.7137,49000.0
2011-03-15 09:50:00,57.51,57.69,57.37,57.37,54000.0,38.7002,38.8213,38.606,38.606,54000.0
2011-03-15 09:55:00,57.41,57.42,57.14,57.23,54100.0,38.6329,38.6396,38.4512,38.5118,54100.0
2011-03-15 10:00:00,57.25,57.4,57.2,57.25,60400.0,38.5252,38.6262,38.4916,38.5252,60400.0
2011-03-15 10:05:00,57.25,57.4,57.04,57.24,68300.0,38.5252,38.6262,38.3839,38.5185,68300.0
2011-03-15 10:10:00,57.24,57.32,57.15,57.28,82400.0,38.5185,38.5723,38.4579,38.5454,82400.0
2011-03-15 10:15:00,57.3,57.3,57.1,57.18,43000.0,38.5589,38.5589,38.4243,38.4781,43000.0
2011-03-15 10:20:00,57.19,57.45,57.19,57.38,49700.0,38.4849,38.6598,38.4849,38.6127,49700.0
2011-03-15 10:25:00,57.37,57.53,57.32,57.53,40200.0,38.606,38.7137,38.5723,38.7137,40200.0
2011-03-15 10:30:00,57.53,57.57,57.29,57.31,46600.0,38.7137,38.7406,38.5521,38.5656,46600.0
2011-03-15 10:35:00,57.3,57.53,57.25,57.49,36100.0,38.5589,38.7137,38.5252,38.6867,36100.0
2011-03-15 10:40:00,57.48,57.66,57.45,57.65,39200.0,38.68,38.8011,38.6598,38.7944,39200.0
2011-03-15 10:45:00,57.63,57.65,57.5,57.52,42500.0,38.7809,38.7944,38.6935,38.7069,42500.0
2011-03-15 10:50:00,57.51,57.63,57.48,57.59,31500.0,38.7002,38.7809,38.68,38.754,31500.0
2011-03-15 10:55:00,57.57,57.62,57.45,57.61,30200.0,38.7406,38.7742,38.6598,38.7675,30200.0
2011-03-15 11:00:00,57.61,57.61,57.37,57.41,21500.0,38.7675,38.7675,38.606,38.6329,21500.0
2011-03-15 11:05:00,57.38,57.49,57.35,57.37,27200.0,38.6127,38.6867,38.5925,38.606,27200.0
2011-03-15 11:10:00,57.37,57.57,57.37,57.55,31000.0,38.606,38.7406,38.606,38.7271,31000.0
2011-03-15 11:15:00,57.55,57.61,57.47,57.61,28500.0,38.7271,38.7675,38.6733,38.7675,28500.0
2011-03-15 11:20:00,57.6,57.65,57.49,57.49,43600.0,38.7608,38.7944,38.6867,38.6867,43600.0
2011-03-15 11:25:00,57.48,57.73,57.47,57.68,34900.0,38.68,38.8482,38.6733,38.8146,34900.0
2011-03-15 11:30:00,57.67,57.73,57.63,57.66,34700.0,38.8079,38.8482,38.7809,38.8011,34700.0
2011-03-15 11:35:00,57.67,57.82,57.66,57.79,34700.0,38.8079,38.9088,38.8011,38.8886,34700.0
2011-03-15 11:40:00,57.78,57.81,57.69,57.77,17500.0,38.8819,38.9021,38.8213,38.8752,17500.0
2011-03-15 11:45:00,57.77,57.79,57.71,57.73,24500.0,38.8752,38.8886,38.8348,38.8482,24500.0
2011-03-15 11:50:00,57.73,57.73,57.6,57.67,30000.0,38.8482,38.8482,38.7608,38.8079,30000.0
2011-03-15 11:55:00,57.68,57.77,57.67,57.74,9800.0,38.8146,38.8752,38.8079,38.855,9800.0
2011-03-15 12:00:00,57.74,57.88,57.71,57.87,45800.0,38.855,38.9492,38.8348,38.9424,45800.0
2011-03-15 12:05:00,57.87,57.99,57.87,57.99,27800.0,38.9424,39.0232,38.9424,39.0232,27800.0
2011-03-15 12:10:00,57.99,58.0,57.93,57.97,17600.0,39.0232,39.0299,38.9828,39.0097,17600.0
2011-03-15 12:15:00,57.97,57.98,57.84,57.9,33500.0,39.0097,39.0165,38.9223,38.9626,33500.0
2011-03-15 12:20:00,57.9,57.92,57.85,57.92,10900.0,38.9626,38.9761,38.929,38.9761,10900.0
2011-03-15 12:25:00,57.92,58.03,57.9,58.01,21100.0,38.9761,39.0501,38.9626,39.0367,21100.0
2011-03-15 12:30:00,58.02,58.02,57.76,57.77,34200.0,39.0434,39.0434,38.8684,38.8752,34200.0
2011-03-15 12:35:00,57.77,57.81,57.71,57.73,23600.0,38.8752,38.9021,38.8348,38.8482,23600.0
2011-03-15 12:40:00,57.73,57.74,57.6,57.6,19900.0,38.8482,38.855,38.7608,38.7608,19900.0
2011-03-15 12:45:00,57.6,57.61,57.51,57.55,34500.0,38.7608,38.7675,38.7002,38.7271,34500.0
2011-03-15 12:50:00,57.55,57.69,57.54,57.67,17300.0,38.7271,38.8213,38.7204,38.8079,17300.0
2011-03-15 12:55:00,57.66,57.71,57.62,57.67,16600.0,38.8011,38.8348,38.7742,38.8079,16600.0
2011-03-15 13:00:00,57.68,57.71,57.6,57.63,14900.0,38.8146,38.8348,38.7608,38.7809,14900.0
2011-03-15 13:05:00,57.62,57.68,57.57,57.58,24200.0,38.7742,38.8146,38.7406,38.7473,24200.0
2011-03-15 13:10:00,57.59,57.73,57.56,57.73,24900.0,38.754,38.8482,38.7338,38.8482,24900.0
2011-03-15 13:15:00,57.72,57.72,57.58,57.61,20100.0,38.8415,38.8415,38.7473,38.7675,20100.0
2011-03-15 13:20:00,57.61,57.65,57.55,57.57,20400.0,38.7675,38.7944,38.7271,38.7406,20400.0
2011-03-15 13:25:00,57.57,57.6,57.54,57.57,10000.0,38.7406,38.7608,38.7204,38.7406,10000.0
2011-03-15 13:30:00,57.57,57.65,57.57,57.65,21900.0,38.7406,38.7944,38.7406,38.7944,21900.0
2011-03-15 13:35:00,57.65,57.67,57.57,57.59,23400.0,38.7944,38.8079,38.7406,38.754,23400.0
2011-03-15 13:40:00,57.58,57.64,57.52,57.58,87600.0,38.7473,38.7877,38.7069,38.7473,87600.0
2011-03-15 13:45:00,57.57,57.68,57.55,57.65,32000.0,38.7406,38.8146,38.7271,38.7944,32000.0
2011-03-15 13:50:00,57.66,57.73,57.63,57.67,19000.0,38.8011,38.8482,38.7809,38.8079,19000.0
2011-03-15 13:55:00,57.67,57.75,57.65,57.71,14500.0,38.8079,38.8617,38.7944,38.8348,14500.0
2011-03-15 14:00:00,57.71,57.78,57.69,57.69,26300.0,38.8348,38.8819,38.8213,38.8213,26300.0
2011-03-15 14:05:00,57.69,57.8,57.68,57.79,28900.0,38.8213,38.8953,38.8146,38.8886,28900.0
2011-03-15 14:10:00,57.78,57.8,57.75,57.77,13700.0,38.8819,38.8953,38.8617,38.8752,13700.0
2011-03-15 14:15:00,57.77,57.86,57.64,57.67,48400.0,38.8752,38.9357,38.7877,38.8079,48400.0
2011-03-15 14:20:00,57.65,58.0,57.64,58.0,80300.0,38.7944,39.0299,38.7877,39.0299,80300.0
2011-03-15 14:25:00,57.99,58.08,57.87,58.03,54200.0,39.0232,39.0838,38.9424,39.0501,54200.0
2011-03-15 14:30:00,58.02,58.05,57.93,57.93,40500.0,39.0434,39.0636,38.9828,38.9828,40500.0
2011-03-15 14:35:00,57.92,58.05,57.91,57.98,42500.0,38.9761,39.0636,38.9694,39.0165,42500.0
2011-03-15 14:40:00,57.98,58.1,57.94,58.08,36300.0,39.0165,39.0972,38.9896,39.0838,36300.0
2011-03-15 14:45:00,58.08,58.18,58.08,58.11,29200.0,39.0838,39.1511,39.0838,39.1039,29200.0
2011-03-15 14:50:00,58.11,58.12,58.0,58.01,38800.0,39.1039,39.1107,39.0299,39.0367,38800.0
2011-03-15 14:55:00,58.01,58.13,57.96,57.98,34800.0,39.0367,39.1174,39.003,39.0165,34800.0
2011-03-15 15:00:00,57.97,58.14,57.95,58.12,37400.0,39.0097,39.1241,38.9963,39.1107,37400.0
2011-03-15 15:05:00,58.12,58.21,58.11,58.17,32100.0,39.1107,39.1712,39.1039,39.1443,32100.0
2011-03-15 15:10:00,58.17,58.29,58.14,58.16,81100.0,39.1443,39.2251,39.1241,39.1376,81100.0
2011-03-15 15:15:00,58.17,58.32,58.16,58.28,53100.0,39.1443,39.2453,39.1376,39.2183,53100.0
2011-03-15 15:20:00,58.29,58.44,58.28,58.4,50400.0,39.2251,39.326,39.2183,39.2991,50400.0
2011-03-15 15:25:00,58.39,58.43,58.35,58.35,27200.0,39.2924,39.3193,39.2655,39.2655,27200.0
2011-03-15 15:30:00,58.35,58.36,58.25,58.29,96100.0,39.2655,39.2722,39.1982,39.2251,96100.0
2011-03-15 15:35:00,58.29,58.4,58.24,58.38,57500.0,39.2251,39.2991,39.1914,39.2856,57500.0
2011-03-15 15:40:00,58.38,58.55,58.35,58.5,83200.0,39.2856,39.4,39.2655,39.3664,83200.0
2011-03-15 15:45:00,58.5,58.52,58.25,58.29,83000.0,39.3664,39.3799,39.1982,39.2251,83000.0
2011-03-15 15:50:00,58.3,58.35,58.23,58.32,87500.0,39.2318,39.2655,39.1847,39.2453,87500.0
2011-03-15 15:55:00,58.32,58.34,58.08,58.16,116600.0,39.2453,39.2587,39.0838,39.1376,116600.0
2011-03-16 09:30:00,57.99,58.12,57.8,57.85,84900.0,39.0232,39.1107,38.8953,38.929,84900.0
2011-03-16 09:35:00,57.85,58.01,57.83,57.9,97100.0,38.929,39.0367,38.9155,38.9626,97100.0
2011-03-16 09:40:00,57.89,57.9,57.65,57.89,99700.0,38.9559,38.9626,38.7944,38.9559,99700.0
2011-03-16 09:45:00,57.88,57.88,57.7,57.77,66100.0,38.9492,38.9492,38.828,38.8752,66100.0
2011-03-16 09:50:00,57.77,58.02,57.71,57.99,147200.0,38.8752,39.0434,38.8348,39.0232,147200.0
2011-03-16 09:55:00,57.99,58.04,57.91,57.95,70600.0,39.0232,39.0568,38.9694,38.9963,70600.0
2011-03-16 10:00:00,57.95,58.04,57.91,57.98,93700.0,38.9963,39.0568,38.9694,39.0165,93700.0
2011-03-16 10:05:00,57.97,58.02,57.89,57.95,64900.0,39.0097,39.0434,38.9559,38.9963,64900.0
2011-03-16 10:10:00,57.96,58.05,57.8,57.81,46800.0,39.003,39.0636,38.8953,38.9021,46800.0
2011-03-16 10:15:00,57.82,57.97,57.74,57.97,50200.0,38.9088,39.0097,38.855,39.0097,50200.0
2011-03-16 10:20:00,57.97,57.97,57.86,57.94,68100.0,39.0097,39.0097,38.9357,38.9896,68100.0
2011-03-16 10:25:00,57.94,57.96,57.87,57.95,61200.0,38.9896,39.003,38.9424,38.9963,61200.0
2011-03-16 10:30:00,57.95,57.96,57.81,57.9,92900.0,38.9963,39.003,38.9021,38.9626,92900.0
2011-03-16 10:35:00,57.89,57.91,57.82,57.89,211500.0,38.9559,38.9694,38.9088,38.9559,211500.0
2011-03-16 10:40:00,57.89,57.95,57.87,57.9,127200.0,38.9559,38.9963,38.9424,38.9626,127200.0
2011-03-16 10:45:00,57.89,57.92,57.86,57.89,69000.0,38.9559,38.9761,38.9357,38.9559,69000.0
2011-03-16 10:50:00,57.89,57.92,57.85,57.89,29300.0,38.9559,38.9761,38.929,38.9559,29300.0
2011-03-16 10:55:00,57.88,57.91,57.66,57.67,154900.0,38.9492,38.9694,38.8011,38.8079,154900.0
2011-03-16 11:00:00,57.67,57.68,57.05,57.38,232600.0,38.8079,38.8146,38.3906,38.6127,232600.0
2011-03-16 11:05:00,57.35,57.74,57.15,57.7,182100.0,38.5925,38.855,38.4579,38.828,182100.0
2011-03-16 11:10:00,57.69,57.78,57.57,57.69,245500.0,38.8213,38.8819,38.7406,38.8213,245500.0
2011-03-16 11:15:00,57.69,57.69,57.41,57.46,125200.0,38.8213,38.8213,38.6329,38.6665,125200.0
2011-03-16 11:20:00,57.45,57.46,57.25,57.33,108100.0,38.6598,38.6665,38.5252,38.5791,108100.0
2011-03-16 11:25:00,57.34,57.43,57.3,57.37,112300.0,38.5858,38.6464,38.5589,38.606,112300.0
2011-03-16 11:30:00,57.39,57.48,57.36,57.42,91500.0,38.6194,38.68,38.5993,38.6396,91500.0
2011-03-16 11:35:00,57.42,57.47,57.29,57.36,81200.0,38.6396,38.6733,38.5521,38.5993,81200.0
2011-03-16 11:40:00,57.36,57.39,57.22,57.24,93900.0,38.5993,38.6194,38.505,38.5185,93900.0
2011-03-16 11:45:00,57.23,57.3,57.19,57.27,106800.0,38.5118,38.5589,38.4849,38.5387,106800.0
2011-03-16 11:50:00,57.27,57.28,57.13,57.18,114200.0,38.5387,38.5454,38.4445,38.4781,114200.0
2011-03-16 11:55:00,57.16,57.26,57.13,57.17,68400.0,38.4647,38.532,38.4445,38.4714,68400.0
2011-03-16 12:00:00,57.17,57.17,57.0,57.02,107800.0,38.4714,38.4714,38.357,38.3705,107800.0
2011-03-16 12:05:00,57.02,57.22,56.8,57.18,181700.0,38.3705,38.505,38.2224,38.4781,181700.0
2011-03-16 12:10:00,57.18,57.33,57.05,57.11,49100.0,38.4781,38.5791,38.3906,38.431,49100.0
2011-03-16 12:15:00,57.1,57.18,57.03,57.07,58200.0,38.4243,38.4781,38.3772,38.4041,58200.0
2011-03-16 12:20:00,57.06,57.24,57.03,57.2,32500.0,38.3974,38.5185,38.3772,38.4916,32500.0
2011-03-16 12:25:00,57.22,57.37,57.2,57.27,45400.0,38.505,38.606,38.4916,38.5387,45400.0
2011-03-16 12:30:00,57.28,57.34,57.09,57.18,71900.0,38.5454,38.5858,38.4176,38.4781,71900.0
2011-03-16 12:35:00,57.18,57.23,56.94,56.96,57200.0,38.4781,38.5118,38.3166,38.3301,57200.0
2011-03-16 12:40:00,56.95,57.06,56.92,56.93,75300.0,38.3234,38.3974,38.3032,38.3099,75300.0
2011-03-16 12:45:00,56.92,57.12,56.91,56.97,108500.0,38.3032,38.4377,38.2964,38.3368,108500.0
2011-03-16 12:50:00,56.98,57.08,56.9,56.97,52400.0,38.3435,38.4108,38.2897,38.3368,52400.0
2011-03-16 12:55:00,56.97,57.03,56.94,57.0,58900.0,38.3368,38.3772,38.3166,38.357,58900.0
2011-03-16 13:00:00,57.0,57.1,56.99,57.08,53600.0,38.357,38.4243,38.3503,38.4108,53600.0
2011-03-16 13:05:00,57.06,57.08,56.94,56.96,52400.0,38.3974,38.4108,38.3166,38.3301,52400.0
2011-03-16 13:10:00,56.95,56.97,56.85,56.88,45600.0,38.3234,38.3368,38.2561,38.2762,45600.0
2011-03-16 13:15:00,56.88,56.98,56.87,56.94,37900.0,38.2762,38.3435,38.2695,38.3166,37900.0
2011-03-16 13:20:00,56.95,56.99,56.77,56.77,49600.0,38.3234,38.3503,38.2022,38.2022,49600.0
2011-03-16 13:25:00,56.77,56.9,56.77,56.89,45600.0,38.2022,38.2897,38.2022,38.283,45600.0
2011-03-16 13:30:00,56.89,56.9,56.72,56.8,49000.0,38.283,38.2897,38.1686,38.2224,49000.0
2011-03-16 13:35:00,56.8,56.84,56.67,56.77,45000.0,38.2224,38.2493,38.1349,38.2022,45000.0
2011-03-16 13:40:00,56.77,56.81,56.67,56.78,92800.0,38.2022,38.2291,38.1349,38.209,92800.0
2011-03-16 13:45:00,56.79,56.82,56.7,56.82,48600.0,38.2157,38.2359,38.1551,38.2359,48600.0
2011-03-16 13:50:00,56.82,56.82,56.69,56.7,51200.0,38.2359,38.2359,38.1484,38.1551,51200.0
2011-03-16 13:55:00,56.7,56.8,56.69,56.72,35300.0,38.1551,38.2224,38.1484,38.1686,35300.0
2011-03-16 14:00:00,56.71,56.73,56.58,56.65,69600.0,38.1618,38.1753,38.0744,38.1215,69600.0
2011-03-16 14:05:00,56.65,56.68,56.39,56.46,122200.0,38.1215,38.1417,37.9465,37.9936,122200.0
2011-03-16 14:10:00,56.45,56.46,56.07,56.25,117100.0,37.9869,37.9936,37.7312,37.8523,117100.0
2011-03-16 14:15:00,56.25,56.26,55.91,55.93,117900.0,37.8523,37.859,37.6235,37.637,117900.0
2011-03-16 14:20:00,55.93,56.33,55.86,56.28,94300.0,37.637,37.9061,37.5899,37.8725,94300.0
2011-03-16 14:25:00,56.28,56.46,56.28,56.35,54000.0,37.8725,37.9936,37.8725,37.9196,54000.0
2011-03-16 14:30:00,56.35,56.46,56.33,56.44,47600.0,37.9196,37.9936,37.9061,37.9802,47600.0
2011-03-16 14:35:00,56.43,56.76,56.43,56.74,74200.0,37.9734,38.1955,37.9734,38.182,74200.0
2011-03-16 14:40:00,56.74,56.93,56.64,56.64,138700.0,38.182,38.3099,38.1147,38.1147,138700.0
2011-03-16 14:45:00,56.65,56.75,56.55,56.68,119500.0,38.1215,38.1888,38.0542,38.1417,119500.0
2011-03-16 14:50:00,56.66,56.72,56.59,56.68,134000.0,38.1282,38.1686,38.0811,38.1417,134000.0
2011-03-16 14:55:00,56.68,56.85,56.5,56.55,147900.0,38.1417,38.2561,38.0205,38.0542,147900.0
2011-03-16 15:00:00,56.55,56.75,56.47,56.7,78500.0,38.0542,38.1888,38.0003,38.1551,78500.0
2011-03-16 15:05:00,56.7,56.71,56.59,56.65,51000.0,38.1551,38.1618,38.0811,38.1215,51000.0
2011-03-16 15:10:00,56.64,56.8,56.54,56.54,69100.0,38.1147,38.2224,38.0474,38.0474,69100.0
2011-03-16 15:15:00,56.53,56.75,56.53,56.65,52800.0,38.0407,38.1888,38.0407,38.1215,52800.0
2011-03-16 15:20:00,56.67,56.76,56.61,56.69,73300.0,38.1349,38.1955,38.0946,38.1484,73300.0
2011-03-16 15:25:00,56.7,56.76,56.43,56.53,103000.0,38.1551,38.1955,37.9734,38.0407,103000.0
2011-03-16 15:30:00,56.52,56.58,56.41,56.47,93600.0,38.034,38.0744,37.96,38.0003,93600.0
2011-03-16 15:35:00,56.48,56.58,56.48,56.5,65300.0,38.0071,38.0744,38.0071,38.0205,65300.0
2011-03-16 15:40:00,56.49,56.62,56.44,56.58,97200.0,38.0138,38.1013,37.9802,38.0744,97200.0
2011-03-16 15:45:00,56.58,56.59,56.39,56.5,138700.0,38.0744,38.0811,37.9465,38.0205,138700.0
2011-03-16 15:50:00,56.49,56.5,56.37,56.44,144100.0,38.0138,38.0205,37.9331,37.9802,144100.0
2011-03-16 15:55:00,56.45,56.48,56.33,56.35,173600.0,37.9869,38.0071,37.9061,37.9196,173600.0
2011-03-17 09:30:00,57.21,57.4,57.18,57.28,83400.0,38.4983,38.6262,38.4781,38.5454,83400.0
2011-03-17 09:35:00,57.26,57.3,57.09,57.3,93200.0,38.532,38.5589,38.4176,38.5589,93200.0
2011-03-17 09:40:00,57.31,57.35,56.98,57.07,69900.0,38.5656,38.5925,38.3435,38.4041,69900.0
2011-03-17 09:45:00,57.09,57.17,56.93,57.14,42700.0,38.4176,38.4714,38.3099,38.4512,42700.0
2011-03-17 09:50:00,57.13,57.31,57.07,57.14,40600.0,38.4445,38.5656,38.4041,38.4512,40600.0
2011-03-17 09:55:00,57.13,57.32,57.11,57.17,42400.0,38.4445,38.5723,38.431,38.4714,42400.0
2011-03-17 10:00:00,57.2,57.43,57.11,57.24,83600.0,38.4916,38.6464,38.431,38.5185,83600.0
2011-03-17 10:05:00,57.23,57.47,57.21,57.46,49900.0,38.5118,38.6733,38.4983,38.6665,49900.0
2011-03-17 10:10:00,57.48,57.53,57.37,57.38,43800.0,38.68,38.7137,38.606,38.6127,43800.0
2011-03-17 10:15:00,57.39,57.74,57.38,57.72,73300.0,38.6194,38.855,38.6127,38.8415,73300.0
2011-03-17 10:20:00,57.72,57.76,57.64,57.74,47100.0,38.8415,38.8684,38.7877,38.855,47100.0
2011-03-17 10:25:00,57.74,57.92,57.71,57.85,56100.0,38.855,38.9761,38.8348,38.929,56100.0
2011-03-17 10:30:00,57.83,57.85,57.75,57.76,24200.0,38.9155,38.929,38.8617,38.8684,24200.0
2011-03-17 10:35:00,57.76,57.86,57.74,57.77,32600.0,38.8684,38.9357,38.855,38.8752,32600.0
2011-03-17 10:40:00,57.77,57.78,57.52,57.59,30500.0,38.8752,38.8819,38.7069,38.754,30500.0
2011-03-17 10:45:00,57.59,57.6,57.42,57.53,31200.0,38.754,38.7608,38.6396,38.7137,31200.0
2011-03-17 10:50:00,57.54,57.61,57.41,57.59,24400.0,38.7204,38.7675,38.6329,38.754,24400.0
2011-03-17 10:55:00,57.57,57.63,57.45,57.53,29400.0,38.7406,38.7809,38.6598,38.7137,29400.0
2011-03-17 11:00:00,57.52,57.64,57.51,57.61,26300.0,38.7069,38.7877,38.7002,38.7675,26300.0
2011-03-17 11:05:00,57.61,57.68,57.59,57.67,55700.0,38.7675,38.8146,38.754,38.8079,55700.0
2011-03-17 11:10:00,57.68,57.68,57.48,57.48,29400.0,38.8146,38.8146,38.68,38.68,29400.0
2011-03-17 11:15:00,57.49,57.53,57.41,57.45,29600.0,38.6867,38.7137,38.6329,38.6598,29600.0
2011-03-17 11:20:00,57.45,57.54,57.36,57.43,36200.0,38.6598,38.7204,38.5993,38.6464,36200.0
2011-03-17 11:25:00,57.42,57.45,57.32,57.38,31600.0,38.6396,38.6598,38.5723,38.6127,31600.0
2011-03-17 11:30:00,57.4,57.53,57.31,57.51,29200.0,38.6262,38.7137,38.5656,38.7002,29200.0
2011-03-17 11:35:00,57.5,57.57,57.41,57.48,24100.0,38.6935,38.7406,38.6329,38.68,24100.0
2011-03-17 11:40:00,57.47,57.48,57.34,57.38,25700.0,38.6733,38.68,38.5858,38.6127,25700.0
2011-03-17 11:45:00,57.37,57.37,57.25,57.26,30400.0,38.606,38.606,38.5252,38.532,30400.0
2011-03-17 11:50:00,57.26,57.39,57.21,57.33,43200.0,38.532,38.6194,38.4983,38.5791,43200.0
2011-03-17 11:55:00,57.32,57.38,57.22,57.23,26000.0,38.5723,38.6127,38.505,38.5118,26000.0
2011-03-17 12:00:00,57.24,57.3,57.22,57.26,43900.0,38.5185,38.5589,38.505,38.532,43900.0
2011-03-17 12:05:00,57.26,57.44,57.24,57.43,29600.0,38.532,38.6531,38.5185,38.6464,29600.0
2011-03-17 12:10:00,57.43,57.49,57.39,57.49,28900.0,38.6464,38.6867,38.6194,38.6867,28900.0
2011-03-17 12:15:00,57.48,57.54,57.48,57.5,35600.0,38.68,38.7204,38.68,38.6935,35600.0
2011-03-17 12:20:00,57.5,57.58,57.49,57.5,38100.0,38.6935,38.7473,38.6867,38.6935,38100.0
2011-03-17 12:25:00,57.5,57.54,57.46,57.5,19500.0,38.6935,38.7204,38.6665,38.6935,19500.0
2011-03-17 12:30:00,57.5,57.61,57.5,57.57,23200.0,38.6935,38.7675,38.6935,38.7406,23200.0
2011-03-17 12:35:00,57.58,57.58,57.48,57.5,17200.0,38.7473,38.7473,38.68,38.6935,17200.0
2011-03-17 12:40:00,57.49,57.53,57.48,57.5,18900.0,38.6867,38.7137,38.68,38.6935,18900.0
2011-03-17 12:45:00,57.49,57.5,57.38,57.43,35400.0,38.6867,38.6935,38.6127,38.6464,35400.0
2011-03-17 12:50:00,57.43,57.5,57.43,57.47,21600.0,38.6464,38.6935,38.6464,38.6733,21600.0
2011-03-17 12:55:00,57.47,57.5,57.36,57.37,38000.0,38.6733,38.6935,38.5993,38.606,38000.0
2011-03-17 13:00:00,57.37,57.42,57.35,57.4,24600.0,38.606,38.6396,38.5925,38.6262,24600.0
2011-03-17 13:05:00,57.4,57.45,57.38,57.43,30700.0,38.6262,38.6598,38.6127,38.6464,30700.0
2011-03-17 13:10:00,57.44,57.51,57.44,57.48,22800.0,38.6531,38.7002,38.6531,38.68,22800.0
2011-03-17 13:15:00,57.47,57.5,57.35,57.37,31500.0,38.6733,38.6935,38.5925,38.606,31500.0
2011-03-17 13:20:00,57.37,57.38,57.28,57.29,34100.0,38.606,38.6127,38.5454,38.5521,34100.0
2011-03-17 13:25:00,57.29,57.33,57.07,57.09,58700.0,38.5521,38.5791,38.4041,38.4176,58700.0
2011-03-17 13:30:00,57.08,57.19,57.02,57.16,41900.0,38.4108,38.4849,38.3705,38.4647,41900.0
2011-03-17 13:35:00,57.16,57.21,57.13,57.18,36700.0,38.4647,38.4983,38.4445,38.4781,36700.0
2011-03-17 13:40:00,57.17,57.18,57.05,57.05,34400.0,38.4714,38.4781,38.3906,38.3906,34400.0
2011-03-17 13:45:00,57.05,57.05,56.97,57.01,64500.0,38.3906,38.3906,38.3368,38.3637,64500.0
2011-03-17 13:50:00,57.02,57.02,56.81,56.84,47600.0,38.3705,38.3705,38.2291,38.2493,47600.0
2011-03-17 13:55:00,56.85,57.02,56.84,57.01,44800.0,38.2561,38.3705,38.2493,38.3637,44800.0
2011-03-17 14:00:00,57.01,57.06,56.96,57.05,19300.0,38.3637,38.3974,38.3301,38.3906,19300.0
2011-03-17 14:05:00,57.06,57.14,57.06,57.07,47500.0,38.3974,38.4512,38.3974,38.4041,47500.0
2011-03-17 14:10:00,57.05,57.08,56.86,56.91,56300.0,38.3906,38.4108,38.2628,38.2964,56300.0
2011-03-17 14:15:00,56.9,57.02,56.88,56.95,43600.0,38.2897,38.3705,38.2762,38.3234,43600.0
2011-03-17 14:20:00,56.96,56.98,56.87,56.94,28800.0,38.3301,38.3435,38.2695,38.3166,28800.0
2011-03-17 14:25:00,56.95,57.04,56.92,56.97,26200.0,38.3234,38.3839,38.3032,38.3368,26200.0
2011-03-17 14:30:00,56.98,57.12,56.96,57.1,43300.0,38.3435,38.4377,38.3301,38.4243,43300.0
2011-03-17 14:35:00,57.1,57.16,57.1,57.1,32000.0,38.4243,38.4647,38.4243,38.4243,32000.0
2011-03-17 14:40:00,57.11,57.19,57.1,57.17,22500.0,38.431,38.4849,38.4243,38.4714,22500.0
2011-03-17 14:45:00,57.17,57.18,57.1,57.12,86200.0,38.4714,38.4781,38.4243,38.4377,86200.0
2011-03-17 14:50:00,57.13,57.27,57.09,57.27,32500.0,38.4445,38.5387,38.4176,38.5387,32500.0
2011-03-17 14:55:00,57.26,57.3,57.16,57.18,29200.0,38.532,38.5589,38.4647,38.4781,29200.0
2011-03-17 15:00:00,57.17,57.25,57.13,57.22,44700.0,38.4714,38.5252,38.4445,38.505,44700.0
2011-03-17 15:05:00,57.21,57.25,57.17,57.2,29100.0,38.4983,38.5252,38.4714,38.4916,29100.0
2011-03-17 15:10:00,57.21,57.25,57.19,57.23,22300.0,38.4983,38.5252,38.4849,38.5118,22300.0
2011-03-17 15:15:00,57.24,57.24,57.13,57.19,31000.0,38.5185,38.5185,38.4445,38.4849,31000.0
2011-03-17 15:20:00,57.19,57.26,57.19,57.23,25700.0,38.4849,38.532,38.4849,38.5118,25700.0
2011-03-17 15:25:00,57.23,57.23,57.08,57.12,43600.0,38.5118,38.5118,38.4108,38.4377,43600.0
2011-03-17 15:30:00,57.12,57.17,57.08,57.09,57700.0,38.4377,38.4714,38.4108,38.4176,57700.0
2011-03-17 15:35:00,57.1,57.24,57.09,57.21,59500.0,38.4243,38.5185,38.4176,38.4983,59500.0
2011-03-17 15:40:00,57.23,57.27,57.17,57.22,50000.0,38.5118,38.5387,38.4714,38.505,50000.0
2011-03-17 15:45:00,57.21,57.4,57.21,57.29,102500.0,38.4983,38.6262,38.4983,38.5521,102500.0
2011-03-17 15:50:00,57.29,57.33,57.21,57.33,77600.0,38.5521,38.5791,38.4983,38.5791,77600.0
2011-03-17 15:55:00,57.33,57.34,57.18,57.19,147500.0,38.5791,38.5858,38.4781,38.4849,147500.0
2011-03-18 09:30:00,57.69,58.02,57.59,57.65,838300.0,38.8213,39.0434,38.754,38.7944,838300.0
2011-03-18 09:35:00,57.69,57.76,57.59,57.6,92100.0,38.8213,38.8684,38.754,38.7608,92100.0
2011-03-18 09:40:00,57.6,58.03,57.58,58.01,81100.0,38.7608,39.0501,38.7473,39.0367,81100.0
2011-03-18 09:45:00,58.01,58.07,57.61,57.74,65000.0,39.0367,39.077,38.7675,38.855,65000.0
2011-03-18 09:50:00,57.73,58.01,57.72,57.92,49700.0,38.8482,39.0367,38.8415,38.9761,49700.0
2011-03-18 09:55:00,57.92,57.94,57.73,57.79,50100.0,38.9761,38.9896,38.8482,38.8886,50100.0
2011-03-18 10:00:00,57.8,57.84,57.55,57.56,96400.0,38.8953,38.9223,38.7271,38.7338,96400.0
2011-03-18 10:05:00,57.54,57.64,57.48,57.59,59700.0,38.7204,38.7877,38.68,38.754,59700.0
2011-03-18 10:10:00,57.59,57.59,57.38,57.47,85300.0,38.754,38.754,38.6127,38.6733,85300.0
2011-03-18 10:15:00,57.47,57.64,57.46,57.57,56100.0,38.6733,38.7877,38.6665,38.7406,56100.0
2011-03-18 10:20:00,57.56,57.56,57.47,57.54,37200.0,38.7338,38.7338,38.6733,38.7204,37200.0
2011-03-18 10:25:00,57.54,57.6,57.48,57.51,33200.0,38.7204,38.7608,38.68,38.7002,33200.0
2011-03-18 10:30:00,57.49,57.64,57.46,57.64,55800.0,38.6867,38.7877,38.6665,38.7877,55800.0
2011-03-18 10:35:00,57.63,57.72,57.59,57.59,47600.0,38.7809,38.8415,38.754,38.754,47600.0
2011-03-18 10:40:00,57.58,57.68,57.55,57.68,36400.0,38.7473,38.8146,38.7271,38.8146,36400.0
2011-03-18 10:45:00,57.67,57.76,57.65,57.75,35800.0,38.8079,38.8684,38.7944,38.8617,35800.0
2011-03-18 10:50:00,57.73,57.75,57.64,57.64,24900.0,38.8482,38.8617,38.7877,38.7877,24900.0
2011-03-18 10:55:00,57.64,57.74,57.62,57.74,34600.0,38.7877,38.855,38.7742,38.855,34600.0
2011-03-18 11:00:00,57.74,57.88,57.7,57.76,31700.0,38.855,38.9492,38.828,38.8684,31700.0
2011-03-18 11:05:00,57.76,57.76,57.64,57.66,33500.0,38.8684,38.8684,38.7877,38.8011,33500.0
2011-03-18 11:10:00,57.66,57.72,57.64,57.68,22400.0,38.8011,38.8415,38.7877,38.8146,22400.0
2011-03-18 11:15:00,57.7,57.76,57.65,57.66,31100.0,38.828,38.8684,38.7944,38.8011,31100.0
2011-03-18 11:20:00,57.65,57.72,57.61,57.72,32100.0,38.7944,38.8415,38.7675,38.8415,32100.0
2011-03-18 11:25:00,57.71,57.72,57.57,57.57,44400.0,38.8348,38.8415,38.7406,38.7406,44400.0
2011-03-18 11:30:00,57.57,57.63,57.51,57.54,40900.0,38.7406,38.7809,38.7002,38.7204,40900.0
2011-03-18 11:35:00,57.54,57.62,57.47,57.58,51000.0,38.7204,38.7742,38.6733,38.7473,51000.0
2011-03-18 11:40:00,57.59,57.63,57.41,57.43,30600.0,38.754,38.7809,38.6329,38.6464,30600.0
2011-03-18 11:45:00,57.44,57.48,57.3,57.42,51200.0,38.6531,38.68,38.5589,38.6396,51200.0
2011-03-18 11:50:00,57.43,57.53,57.42,57.51,28800.0,38.6464,38.7137,38.6396,38.7002,28800.0
2011-03-18 11:55:00,57.51,57.53,57.44,57.51,18800.0,38.7002,38.7137,38.6531,38.7002,18800.0
2011-03-18 12:00:00,57.51,57.51,57.41,57.47,17200.0,38.7002,38.7002,38.6329,38.6733,17200.0
2011-03-18 12:05:00,57.46,57.58,57.45,57.57,30000.0,38.6665,38.7473,38.6598,38.7406,30000.0
2011-03-18 12:10:00,57.56,57.58,57.45,57.52,29000.0,38.7338,38.7473,38.6598,38.7069,29000.0
2011-03-18 12:15:00,57.52,57.54,57.43,57.48,22000.0,38.7069,38.7204,38.6464,38.68,22000.0
2011-03-18 12:20:00,57.49,57.53,57.45,57.52,43800.0,38.6867,38.7137,38.6598,38.7069,43800.0
2011-03-18 12:25:00,57.52,57.54,57.48,57.52,33200.0,38.7069,38.7204,38.68,38.7069,33200.0
2011-03-18 12:30:00,57.53,57.56,57.52,57.55,45800.0,38.7137,38.7338,38.7069,38.7271,45800.0
2011-03-18 12:35:00,57.55,57.61,57.51,57.53,30800.0,38.7271,38.7675,38.7002,38.7137,30800.0
2011-03-18 12:40:00,57.52,57.55,57.46,57.5,29500.0,38.7069,38.7271,38.6665,38.6935,29500.0
2011-03-18 12:45:00,57.5,57.58,57.46,57.55,32400.0,38.6935,38.7473,38.6665,38.7271,32400.0
2011-03-18 12:50:00,57.56,57.57,57.47,57.48,19100.0,38.7338,38.7406,38.6733,38.68,19100.0
2011-03-18 12:55:00,57.47,57.51,57.43,57.43,27300.0,38.6733,38.7002,38.6464,38.6464,27300.0
2011-03-18 13:00:00,57.43,57.5,57.43,57.47,15800.0,38.6464,38.6935,38.6464,38.6733,15800.0
2011-03-18 13:05:00,57.48,57.49,57.43,57.43,25900.0,38.68,38.6867,38.6464,38.6464,25900.0
2011-03-18 13:10:00,57.44,57.46,57.42,57.43,32500.0,38.6531,38.6665,38.6396,38.6464,32500.0
2011-03-18 13:15:00,57.42,57.47,57.41,57.44,37000.0,38.6396,38.6733,38.6329,38.6531,37000.0
2011-03-18 13:20:00,57.43,57.44,57.36,57.4,24900.0,38.6464,38.6531,38.5993,38.6262,24900.0
2011-03-18 13:25:00,57.4,57.41,57.3,57.38,47800.0,38.6262,38.6329,38.5589,38.6127,47800.0
2011-03-18 13:30:00,57.39,57.39,57.32,57.36,37800.0,38.6194,38.6194,38.5723,38.5993,37800.0
2011-03-18 13:35:00,57.37,57.41,57.35,57.39,38600.0,38.606,38.6329,38.5925,38.6194,38600.0
2011-03-18 13:40:00,57.38,57.39,57.3,57.31,23000.0,38.6127,38.6194,38.5589,38.5656,23000.0
2011-03-18 13:45:00,57.3,57.37,57.3,57.33,38800.0,38.5589,38.606,38.5589,38.5791,38800.0
2011-03-18 13:50:00,57.33,57.35,57.31,57.32,27000.0,38.5791,38.5925,38.5656,38.5723,27000.0
2011-03-18 13:55:00,57.31,57.38,57.3,57.34,34500.0,38.5656,38.6127,38.5589,38.5858,34500.0
2011-03-18 14:00:00,57.34,57.41,57.34,57.39,32300.0,38.5858,38.6329,38.5858,38.6194,32300.0
2011-03-18 14:05:00,57.4,57.41,57.36,57.39,22600.0,38.6262,38.6329,38.5993,38.6194,22600.0
2011-03-18 14:10:00,57.4,57.4,57.28,57.28,28700.0,38.6262,38.6262,38.5454,38.5454,28700.0
2011-03-18 14:15:00,57.28,57.29,57.14,57.15,52700.0,38.5454,38.5521,38.4512,38.4579,52700.0
2011-03-18 14:20:00,57.14,57.3,57.14,57.28,24800.0,38.4512,38.5589,38.4512,38.5454,24800.0
2011-03-18 14:25:00,57.29,57.31,57.23,57.24,101800.0,38.5521,38.5656,38.5118,38.5185,101800.0
2011-03-18 14:30:00,57.24,57.26,57.09,57.1,135800.0,38.5185,38.532,38.4176,38.4243,135800.0
2011-03-18 14:35:00,57.1,57.14,57.08,57.12,121500.0,38.4243,38.4512,38.4108,38.4377,121500.0
2011-03-18 14:40:00,57.12,57.16,57.05,57.05,57200.0,38.4377,38.4647,38.3906,38.3906,57200.0
2011-03-18 14:45:00,57.05,57.07,56.97,56.98,84600.0,38.3906,38.4041,38.3368,38.3435,84600.0
2011-03-18 14:50:00,56.98,57.01,56.94,56.95,73600.0,38.3435,38.3637,38.3166,38.3234,73600.0
2011-03-18 14:55:00,56.95,56.98,56.75,56.76,163100.0,38.3234,38.3435,38.1888,38.1955,163100.0
2011-03-18 15:00:00,56.77,56.82,56.75,56.77,110000.0,38.2022,38.2359,38.1888,38.2022,110000.0
2011-03-18 15:05:00,56.76,56.81,56.67,56.75,81000.0,38.1955,38.2291,38.1349,38.1888,81000.0
2011-03-18 15:10:00,56.74,56.79,56.69,56.69,139800.0,38.182,38.2157,38.1484,38.1484,139800.0
2011-03-18 15:15:00,56.69,56.75,56.65,56.75,81700.0,38.1484,38.1888,38.1215,38.1888,81700.0
2011-03-18 15:20:00,56.75,56.77,56.69,56.76,84400.0,38.1888,38.2022,38.1484,38.1955,84400.0
2011-03-18 15:25:00,56.76,56.8,56.71,56.71,92200.0,38.1955,38.2224,38.1618,38.1618,92200.0
2011-03-18 15:30:00,56.72,56.84,56.72,56.78,125600.0,38.1686,38.2493,38.1686,38.209,125600.0
2011-03-18 15:35:00,56.78,56.82,56.75,56.75,102400.0,38.209,38.2359,38.1888,38.1888,102400.0
2011-03-18 15:40:00,56.76,56.82,56.74,56.79,176900.0,38.1955,38.2359,38.182,38.2157,176900.0
2011-03-18 15:45:00,56.8,56.91,56.77,56.79,279000.0,38.2224,38.2964,38.2022,38.2157,279000.0
2011-03-18 15:50:00,56.79,57.06,56.79,57.05,562700.0,38.2157,38.3974,38.2157,38.3906,562700.0
2011-03-18 15:55:00,57.06,57.21,57.05,57.13,754700.0,38.3974,38.4983,38.3906,38.4445,754700.0
2011-03-21 09:30:00,57.54,57.99,57.54,57.94,95700.0,38.7204,39.0232,38.7204,38.9896,95700.0
2011-03-21 09:35:00,57.93,57.99,57.78,57.9,83100.0,38.9828,39.0232,38.8819,38.9626,83100.0
2011-03-21 09:40:00,57.91,58.02,57.77,58.0,84800.0,38.9694,39.0434,38.8752,39.0299,84800.0
2011-03-21 09:45:00,58.03,58.35,58.03,58.26,47500.0,39.0501,39.2655,39.0501,39.2049,47500.0
2011-03-21 09:50:00,58.26,58.32,58.22,58.26,54100.0,39.2049,39.2453,39.178,39.2049,54100.0
2011-03-21 09:55:00,58.27,58.35,58.25,58.3,51200.0,39.2116,39.2655,39.1982,39.2318,51200.0
2011-03-21 10:00:00,58.31,58.36,58.2,58.33,48100.0,39.2385,39.2722,39.1645,39.252,48100.0
2011-03-21 10:05:00,58.33,58.52,58.31,58.48,52600.0,39.252,39.3799,39.2385,39.3529,52600.0
2011-03-21 10:10:00,58.47,58.54,58.41,58.42,43000.0,39.3462,39.3933,39.3058,39.3126,43000.0
2011-03-21 10:15:00,58.42,58.42,58.3,58.33,40900.0,39.3126,39.3126,39.2318,39.252,40900.0
2011-03-21 10:20:00,58.32,58.41,58.27,58.39,39000.0,39.2453,39.3058,39.2116,39.2924,39000.0
2011-03-21 10:25:00,58.42,58.48,58.37,58.48,27300.0,39.3126,39.3529,39.2789,39.3529,27300.0
2011-03-21 10:30:00,58.49,58.53,58.41,58.42,27000.0,39.3597,39.3866,39.3058,39.3126,27000.0
2011-03-21 10:35:00,58.42,58.51,58.41,58.44,21200.0,39.3126,39.3731,39.3058,39.326,21200.0
2011-03-21 10:40:00,58.43,58.53,58.43,58.5,27400.0,39.3193,39.3866,39.3193,39.3664,27400.0
2011-03-21 10:45:00,58.5,58.5,58.39,58.49,32700.0,39.3664,39.3664,39.2924,39.3597,32700.0
2011-03-21 10:50:00,58.49,58.5,58.41,58.45,63700.0,39.3597,39.3664,39.3058,39.3327,63700.0
2011-03-21 10:55:00,58.44,58.56,58.42,58.56,32900.0,39.326,39.4068,39.3126,39.4068,32900.0
2011-03-21 11:00:00,58.56,58.68,58.52,58.65,38300.0,39.4068,39.4875,39.3799,39.4673,38300.0
2011-03-21 11:05:00,58.65,58.67,58.6,58.63,34700.0,39.4673,39.4808,39.4337,39.4539,34700.0
2011-03-21 11:10:00,58.63,58.67,58.6,58.62,40100.0,39.4539,39.4808,39.4337,39.4471,40100.0
2011-03-21 11:15:00,58.62,58.68,58.61,58.63,32000.0,39.4471,39.4875,39.4404,39.4539,32000.0
2011-03-21 11:20:00,58.65,58.66,58.56,58.57,46400.0,39.4673,39.4741,39.4068,39.4135,46400.0
2011-03-21 11:25:00,58.57,58.58,58.47,58.51,27100.0,39.4135,39.4202,39.3462,39.3731,27100.0
2011-03-21 11:30:00,58.51,58.53,58.38,58.39,38800.0,39.3731,39.3866,39.2856,39.2924,38800.0
2011-03-21 11:35:00,58.38,58.39,58.32,58.33,31800.0,39.2856,39.2924,39.2453,39.252,31800.0
2011-03-21 11:40:00,58.33,58.38,58.29,58.32,31400.0,39.252,39.2856,39.2251,39.2453,31400.0
2011-03-21 11:45:00,58.32,58.37,58.29,58.33,22400.0,39.2453,39.2789,39.2251,39.252,22400.0
2011-03-21 11:50:00,58.34,58.4,58.29,58.32,35300.0,39.2587,39.2991,39.2251,39.2453,35300.0
2011-03-21 11:55:00,58.32,58.36,58.29,58.29,20900.0,39.2453,39.2722,39.2251,39.2251,20900.0
2011-03-21 12:00:00,58.29,58.36,58.25,58.35,18400.0,39.2251,39.2722,39.1982,39.2655,18400.0
2011-03-21 12:05:00,58.34,58.35,58.27,58.29,31900.0,39.2587,39.2655,39.2116,39.2251,31900.0
2011-03-21 12:10:00,58.3,58.31,58.26,58.28,22700.0,39.2318,39.2385,39.2049,39.2183,22700.0
2011-03-21 12:15:00,58.27,58.32,58.25,58.3,33900.0,39.2116,39.2453,39.1982,39.2318,33900.0
2011-03-21 12:20:00,58.29,58.3,58.2,58.25,16900.0,39.2251,39.2318,39.1645,39.1982,16900.0
2011-03-21 12:25:00,58.25,58.3,58.23,58.3,15800.0,39.1982,39.2318,39.1847,39.2318,15800.0
2011-03-21 12:30:00,58.31,58.33,58.29,58.33,12600.0,39.2385,39.252,39.2251,39.252,12600.0
2011-03-21 12:35:00,58.33,58.36,58.27,58.29,15300.0,39.252,39.2722,39.2116,39.2251,15300.0
2011-03-21 12:40:00,58.3,58.32,58.25,58.27,14800.0,39.2318,39.2453,39.1982,39.2116,14800.0
2011-03-21 12:45:00,58.27,58.33,58.25,58.33,18900.0,39.2116,39.252,39.1982,39.252,18900.0
2011-03-21 12:50:00,58.33,58.34,58.29,58.34,14800.0,39.252,39.2587,39.2251,39.2587,14800.0
2011-03-21 12:55:00,58.35,58.35,58.27,58.31,11600.0,39.2655,39.2655,39.2116,39.2385,11600.0
2011-03-21 13:00:00,58.3,58.32,58.28,58.32,10300.0,39.2318,39.2453,39.2183,39.2453,10300.0
2011-03-21 13:05:00,58.32,58.36,58.31,58.34,25600.0,39.2453,39.2722,39.2385,39.2587,25600.0
2011-03-21 13:10:00,58.32,58.35,58.32,58.34,9900.0,39.2453,39.2655,39.2453,39.2587,9900.0
2011-03-21 13:15:00,58.35,58.4,58.34,58.38,14100.0,39.2655,39.2991,39.2587,39.2856,14100.0
2011-03-21 13:20:00,58.37,58.38,58.32,58.33,14500.0,39.2789,39.2856,39.2453,39.252,14500.0
2011-03-21 13:25:00,58.35,58.35,58.21,58.25,19400.0,39.2655,39.2655,39.1712,39.1982,19400.0
2011-03-21 13:30:00,58.27,58.28,58.19,58.22,10600.0,39.2116,39.2183,39.1578,39.178,10600.0
2011-03-21 13:35:00,58.22,58.28,58.22,58.23,14600.0,39.178,39.2183,39.178,39.1847,14600.0
2011-03-21 13:40:00,58.23,58.24,58.18,58.19,18000.0,39.1847,39.1914,39.1511,39.1578,18000.0
2011-03-21 13:45:00,58.19,58.3,58.18,58.24,13900.0,39.1578,39.2318,39.1511,39.1914,13900.0
2011-03-21 13:50:00,58.26,58.27,58.23,58.27,7800.0,39.2049,39.2116,39.1847,39.2116,7800.0
2011-03-21 13:55:00,58.27,58.38,58.26,58.37,16400.0,39.2116,39.2856,39.2049,39.2789,16400.0
2011-03-21 14:00:00,58.37,58.39,58.32,58.34,15400.0,39.2789,39.2924,39.2453,39.2587,15400.0
2011-03-21 14:05:00,58.35,58.35,58.31,58.34,13500.0,39.2655,39.2655,39.2385,39.2587,13500.0
2011-03-21 14:10:00,58.34,58.39,58.3,58.34,24400.0,39.2587,39.2924,39.2318,39.2587,24400.0
2011-03-21 14:15:00,58.33,58.38,58.33,58.37,10700.0,39.252,39.2856,39.252,39.2789,10700.0
2011-03-21 14:20:00,58.37,58.4,58.3,58.32,38800.0,39.2789,39.2991,39.2318,39.2453,38800.0
2011-03-21 14:25:00,58.31,58.36,58.29,58.34,17600.0,39.2385,39.2722,39.2251,39.2587,17600.0
2011-03-21 14:30:00,58.33,58.41,58.33,58.4,34000.0,39.252,39.3058,39.252,39.2991,34000.0
2011-03-21 14:35:00,58.4,58.42,58.37,58.41,9500.0,39.2991,39.3126,39.2789,39.3058,9500.0
2011-03-21 14:40:00,58.41,58.42,58.3,58.3,21000.0,39.3058,39.3126,39.2318,39.2318,21000.0
2011-03-21 14:45:00,58.31,58.35,58.29,58.3,17300.0,39.2385,39.2655,39.2251,39.2318,17300.0
2011-03-21 14:50:00,58.29,58.3,58.22,58.29,19400.0,39.2251,39.2318,39.178,39.2251,19400.0
2011-03-21 14:55:00,58.3,58.31,58.22,58.22,33800.0,39.2318,39.2385,39.178,39.178,33800.0
2011-03-21 15:00:00,58.22,58.29,58.21,58.25,18800.0,39.178,39.2251,39.1712,39.1982,18800.0
2011-03-21 15:05:00,58.25,58.27,58.21,58.25,36700.0,39.1982,39.2116,39.1712,39.1982,36700.0
2011-03-21 15:10:00,58.25,58.26,58.17,58.17,55100.0,39.1982,39.2049,39.1443,39.1443,55100.0
2011-03-21 15:15:00,58.17,58.22,58.15,58.15,28700.0,39.1443,39.178,39.1309,39.1309,28700.0
2011-03-21 15:20:00,58.14,58.14,58.02,58.07,38800.0,39.1241,39.1241,39.0434,39.077,38800.0
2011-03-21 15:25:00,58.07,58.07,58.03,58.05,45100.0,39.077,39.077,39.0501,39.0636,45100.0
2011-03-21 15:30:00,58.06,58.13,58.05,58.11,51800.0,39.0703,39.1174,39.0636,39.1039,51800.0
2011-03-21 15:35:00,58.1,58.12,58.07,58.07,63900.0,39.0972,39.1107,39.077,39.077,63900.0
2011-03-21 15:40:00,58.06,58.15,58.04,58.15,43900.0,39.0703,39.1309,39.0568,39.1309,43900.0
2011-03-21 15:45:00,58.16,58.2,58.1,58.12,83200.0,39.1376,39.1645,39.0972,39.1107,83200.0
2011-03-21 15:50:00,58.12,58.18,58.07,58.14,82200.0,39.1107,39.1511,39.077,39.1241,82200.0
2011-03-21 15:55:00,58.15,58.16,58.08,58.13,103400.0,39.1309,39.1376,39.0838,39.1174,103400.0
2011-03-22 09:30:00,58.03,58.12,57.72,57.94,83900.0,39.0501,39.1107,38.8415,38.9896,83900.0
2011-03-22 09:35:00,57.96,58.06,57.87,58.06,53100.0,39.003,39.0703,38.9424,39.0703,53100.0
2011-03-22 09:40:00,58.06,58.07,57.98,58.07,47800.0,39.0703,39.077,39.0165,39.077,47800.0
2011-03-22 09:45:00,58.07,58.09,57.89,57.94,29700.0,39.077,39.0905,38.9559,38.9896,29700.0
2011-03-22 09:50:00,57.93,58.06,57.93,58.0,20100.0,38.9828,39.0703,38.9828,39.0299,20100.0
2011-03-22 09:55:00,58.01,58.06,57.87,57.88,50200.0,39.0367,39.0703,38.9424,38.9492,50200.0
2011-03-22 10:00:00,57.88,57.92,57.8,57.85,37400.0,38.9492,38.9761,38.8953,38.929,37400.0
2011-03-22 10:05:00,57.84,57.88,57.75,57.76,80800.0,38.9223,38.9492,38.8617,38.8684,80800.0
2011-03-22 10:10:00,57.75,57.76,57.62,57.7,65900.0,38.8617,38.8684,38.7742,38.828,65900.0
2011-03-22 10:15:00,57.7,57.76,57.63,57.76,59200.0,38.828,38.8684,38.7809,38.8684,59200.0
2011-03-22 10:20:00,57.77,57.77,57.6,57.6,60200.0,38.8752,38.8752,38.7608,38.7608,60200.0
2011-03-22 10:25:00,57.61,57.69,57.6,57.69,69200.0,38.7675,38.8213,38.7608,38.8213,69200.0
2011-03-22 10:30:00,57.69,57.76,57.63,57.74,57200.0,38.8213,38.8684,38.7809,38.855,57200.0
2011-03-22 10:35:00,57.74,57.76,57.7,57.74,60000.0,38.855,38.8684,38.828,38.855,60000.0
2011-03-22 10:40:00,57.74,57.8,57.68,57.7,107800.0,38.855,38.8953,38.8146,38.828,107800.0
2011-03-22 10:45:00,57.7,57.75,57.66,57.69,47900.0,38.828,38.8617,38.8011,38.8213,47900.0
2011-03-22 10:50:00,57.68,57.72,57.62,57.62,30500.0,38.8146,38.8415,38.7742,38.7742,30500.0
2011-03-22 10:55:00,57.62,57.63,57.5,57.5,27800.0,38.7742,38.7809,38.6935,38.6935,27800.0
2011-03-22 11:00:00,57.51,57.64,57.48,57.64,150000.0,38.7002,38.7877,38.68,38.7877,150000.0
2011-03-22 11:05:00,57.64,57.65,57.57,57.63,26600.0,38.7877,38.7944,38.7406,38.7809,26600.0
2011-03-22 11:10:00,57.63,57.63,57.48,57.54,36300.0,38.7809,38.7809,38.68,38.7204,36300.0
2011-03-22 11:15:00,57.54,57.61,57.49,57.49,40200.0,38.7204,38.7675,38.6867,38.6867,40200.0
2011-03-22 11:20:00,57.49,57.53,57.44,57.52,30700.0,38.6867,38.7137,38.6531,38.7069,30700.0
2011-03-22 11:25:00,57.53,57.55,57.49,57.52,30700.0,38.7137,38.7271,38.6867,38.7069,30700.0
2011-03-22 11:30:00,57.52,57.54,57.44,57.48,48800.0,38.7069,38.7204,38.6531,38.68,48800.0
2011-03-22 11:35:00,57.49,57.54,57.42,57.43,35400.0,38.6867,38.7204,38.6396,38.6464,35400.0
2011-03-22 11:40:00,57.43,57.5,57.41,57.49,43700.0,38.6464,38.6935,38.6329,38.6867,43700.0
2011-03-22 11:45:00,57.49,57.51,57.43,57.51,23700.0,38.6867,38.7002,38.6464,38.7002,23700.0
2011-03-22 11:50:00,57.51,57.59,57.5,57.55,23100.0,38.7002,38.754,38.6935,38.7271,23100.0
2011-03-22 11:55:00,57.55,57.58,57.49,57.5,24000.0,38.7271,38.7473,38.6867,38.6935,24000.0
2011-03-22 12:00:00,57.5,57.57,57.46,57.46,33300.0,38.6935,38.7406,38.6665,38.6665,33300.0
2011-03-22 12:05:00,57.46,57.51,57.44,57.46,33400.0,38.6665,38.7002,38.6531,38.6665,33400.0
2011-03-22 12:10:00,57.47,57.5,57.42,57.43,45100.0,38.6733,38.6935,38.6396,38.6464,45100.0
2011-03-22 12:15:00,57.42,57.45,57.39,57.4,53400.0,38.6396,38.6598,38.6194,38.6262,53400.0
2011-03-22 12:20:00,57.4,57.43,57.36,57.36,40900.0,38.6262,38.6464,38.5993,38.5993,40900.0
2011-03-22 12:25:00,57.38,57.43,57.34,57.36,66400.0,38.6127,38.6464,38.5858,38.5993,66400.0
2011-03-22 12:30:00,57.37,57.38,57.28,57.28,34300.0,38.606,38.6127,38.5454,38.5454,34300.0
2011-03-22 12:35:00,57.29,57.31,57.27,57.28,33100.0,38.5521,38.5656,38.5387,38.5454,33100.0
2011-03-22 12:40:00,57.29,57.29,57.24,57.27,31500.0,38.5521,38.5521,38.5185,38.5387,31500.0
2011-03-22 12:45:00,57.27,57.31,57.26,57.3,51500.0,38.5387,38.5656,38.532,38.5589,51500.0
2011-03-22 12:50:00,57.3,57.31,57.21,57.26,50800.0,38.5589,38.5656,38.4983,38.532,50800.0
2011-03-22 12:55:00,57.24,57.29,57.24,57.26,55100.0,38.5185,38.5521,38.5185,38.532,55100.0
2011-03-22 13:00:00,57.26,57.28,57.21,57.26,92700.0,38.532,38.5454,38.4983,38.532,92700.0
2011-03-22 13:05:00,57.26,57.3,57.24,57.27,21400.0,38.532,38.5589,38.5185,38.5387,21400.0
2011-03-22 13:10:00,57.26,57.37,57.26,57.37,21800.0,38.532,38.606,38.532,38.606,21800.0
2011-03-22 13:15:00,57.37,57.38,57.32,57.34,16800.0,38.606,38.6127,38.5723,38.5858,16800.0
2011-03-22 13:20:00,57.34,57.38,57.31,57.38,27700.0,38.5858,38.6127,38.5656,38.6127,27700.0
2011-03-22 13:25:00,57.37,57.38,57.31,57.33,40100.0,38.606,38.6127,38.5656,38.5791,40100.0
2011-03-22 13:30:00,57.33,57.33,57.27,57.3,34900.0,38.5791,38.5791,38.5387,38.5589,34900.0
2011-03-22 13:35:00,57.29,57.33,57.23,57.23,27900.0,38.5521,38.5791,38.5118,38.5118,27900.0
2011-03-22 13:40:00,57.23,57.26,57.22,57.22,36000.0,38.5118,38.532,38.505,38.505,36000.0
2011-03-22 13:45:00,57.23,57.26,57.22,57.23,30300.0,38.5118,38.532,38.505,38.5118,30300.0
2011-03-22 13:50:00,57.24,57.26,57.16,57.16,69300.0,38.5185,38.532,38.4647,38.4647,69300.0
2011-03-22 13:55:00,57.17,57.21,57.15,57.18,90900.0,38.4714,38.4983,38.4579,38.4781,90900.0
2011-03-22 14:00:00,57.18,57.2,57.17,57.17,47100.0,38.4781,38.4916,38.4714,38.4714,47100.0
2011-03-22 14:05:00,57.17,57.18,57.1,57.1,64900.0,38.4714,38.4781,38.4243,38.4243,64900.0
2011-03-22 14:10:00,57.1,57.14,57.08,57.1,40600.0,38.4243,38.4512,38.4108,38.4243,40600.0
2011-03-22 14:15:00,57.1,57.19,57.1,57.18,48700.0,38.4243,38.4849,38.4243,38.4781,48700.0
2011-03-22 14:20:00,57.18,57.23,57.14,57.22,93700.0,38.4781,38.5118,38.4512,38.505,93700.0
2011-03-22 14:25:00,57.21,57.25,57.17,57.2,56900.0,38.4983,38.5252,38.4714,38.4916,56900.0
2011-03-22 14:30:00,57.2,57.28,57.2,57.28,72700.0,38.4916,38.5454,38.4916,38.5454,72700.0
2011-03-22 14:35:00,57.29,57.37,57.29,57.37,82500.0,38.5521,38.606,38.5521,38.606,82500.0
2011-03-22 14:40:00,57.37,57.39,57.34,57.39,68100.0,38.606,38.6194,38.5858,38.6194,68100.0
2011-03-22 14:45:00,57.39,57.39,57.31,57.32,87300.0,38.6194,38.6194,38.5656,38.5723,87300.0
2011-03-22 14:50:00,57.31,57.35,57.29,57.32,47500.0,38.5656,38.5925,38.5521,38.5723,47500.0
2011-03-22 14:55:00,57.32,57.34,57.25,57.28,60900.0,38.5723,38.5858,38.5252,38.5454,60900.0
2011-03-22 15:00:00,57.29,57.32,57.23,57.3,37700.0,38.5521,38.5723,38.5118,38.5589,37700.0
2011-03-22 15:05:00,57.3,57.31,57.27,57.28,40600.0,38.5589,38.5656,38.5387,38.5454,40600.0
2011-03-22 15:10:00,57.28,57.32,57.27,57.31,45200.0,38.5454,38.5723,38.5387,38.5656,45200.0
2011-03-22 15:15:00,57.31,57.31,57.27,57.31,32400.0,38.5656,38.5656,38.5387,38.5656,32400.0
2011-03-22 15:20:00,57.31,57.4,57.3,57.4,26300.0,38.5656,38.6262,38.5589,38.6262,26300.0
2011-03-22 15:25:00,57.39,57.46,57.39,57.46,34200.0,38.6194,38.6665,38.6194,38.6665,34200.0
2011-03-22 15:30:00,57.46,57.48,57.42,57.43,45500.0,38.6665,38.68,38.6396,38.6464,45500.0
2011-03-22 15:35:00,57.43,57.5,57.43,57.47,25300.0,38.6464,38.6935,38.6464,38.6733,25300.0
2011-03-22 15:40:00,57.47,57.49,57.42,57.49,30700.0,38.6733,38.6867,38.6396,38.6867,30700.0
2011-03-22 15:45:00,57.49,57.52,57.43,57.43,49500.0,38.6867,38.7069,38.6464,38.6464,49500.0
2011-03-22 15:50:00,57.43,57.44,57.37,57.39,43700.0,38.6464,38.6531,38.606,38.6194,43700.0
2011-03-22 15:55:00,57.38,57.46,57.37,57.39,138400.0,38.6127,38.6665,38.606,38.6194,138400.0
2011-03-23 09:30:00,57.25,57.45,57.21,57.37,69100.0,38.5252,38.6598,38.4983,38.606,69100.0
2011-03-23 09:35:00,57.34,57.34,57.15,57.22,51300.0,38.5858,38.5858,38.4579,38.505,51300.0
2011-03-23 09:40:00,57.22,57.22,57.05,57.1,38500.0,38.505,38.505,38.3906,38.4243,38500.0
2011-03-23 09:45:00,57.08,57.28,57.05,57.18,27800.0,38.4108,38.5454,38.3906,38.4781,27800.0
2011-03-23 09:50:00,57.19,57.24,57.13,57.21,31000.0,38.4849,38.5185,38.4445,38.4983,31000.0
2011-03-23 09:55:00,57.21,57.3,57.18,57.22,34800.0,38.4983,38.5589,38.4781,38.505,34800.0
2011-03-23 10:00:00,57.21,57.22,56.92,57.06,55400.0,38.4983,38.505,38.3032,38.3974,55400.0
2011-03-23 10:05:00,57.06,57.06,56.91,56.92,45500.0,38.3974,38.3974,38.2964,38.3032,45500.0
2011-03-23 10:10:00,56.92,56.99,56.86,56.95,41500.0,38.3032,38.3503,38.2628,38.3234,41500.0
2011-03-23 10:15:00,56.96,57.02,56.91,56.95,28700.0,38.3301,38.3705,38.2964,38.3234,28700.0
2011-03-23 10:20:00,56.94,57.01,56.91,56.92,42900.0,38.3166,38.3637,38.2964,38.3032,42900.0
2011-03-23 10:25:00,56.93,57.03,56.92,56.98,37600.0,38.3099,38.3772,38.3032,38.3435,37600.0
2011-03-23 10:30:00,56.98,57.03,56.94,56.97,52200.0,38.3435,38.3772,38.3166,38.3368,52200.0
2011-03-23 10:35:00,56.97,56.98,56.84,56.87,47500.0,38.3368,38.3435,38.2493,38.2695,47500.0
2011-03-23 10:40:00,56.86,56.87,56.81,56.83,49900.0,38.2628,38.2695,38.2291,38.2426,49900.0
2011-03-23 10:45:00,56.84,56.84,56.75,56.78,29000.0,38.2493,38.2493,38.1888,38.209,29000.0
2011-03-23 10:50:00,56.79,56.79,56.73,56.73,53200.0,38.2157,38.2157,38.1753,38.1753,53200.0
2011-03-23 10:55:00,56.74,56.81,56.71,56.81,66500.0,38.182,38.2291,38.1618,38.2291,66500.0
2011-03-23 11:00:00,56.8,56.93,56.79,56.93,59400.0,38.2224,38.3099,38.2157,38.3099,59400.0
2011-03-23 11:05:00,56.92,56.93,56.8,56.89,41000.0,38.3032,38.3099,38.2224,38.283,41000.0
2011-03-23 11:10:00,56.9,56.97,56.85,56.86,81200.0,38.2897,38.3368,38.2561,38.2628,81200.0
2011-03-23 11:15:00,56.86,56.91,56.84,56.88,38800.0,38.2628,38.2964,38.2493,38.2762,38800.0
2011-03-23 11:20:00,56.87,56.91,56.86,56.89,30900.0,38.2695,38.2964,38.2628,38.283,30900.0
2011-03-23 11:25:00,56.9,57.0,56.88,56.91,54600.0,38.2897,38.357,38.2762,38.2964,54600.0
2011-03-23 11:30:00,56.92,57.05,56.92,56.99,41400.0,38.3032,38.3906,38.3032,38.3503,41400.0
2011-03-23 11:35:00,56.99,57.01,56.93,56.99,30800.0,38.3503,38.3637,38.3099,38.3503,30800.0
2011-03-23 11:40:00,57.0,57.02,56.94,57.0,29800.0,38.357,38.3705,38.3166,38.357,29800.0
2011-03-23 11:45:00,57.0,57.1,57.0,57.03,34000.0,38.357,38.4243,38.357,38.3772,34000.0
2011-03-23 11:50:00,57.03,57.05,57.0,57.0,27800.0,38.3772,38.3906,38.357,38.357,27800.0
2011-03-23 11:55:00,57.0,57.0,56.91,56.94,30900.0,38.357,38.357,38.2964,38.3166,30900.0
2011-03-23 12:00:00,56.95,56.99,56.93,56.94,23500.0,38.3234,38.3503,38.3099,38.3166,23500.0
2011-03-23 12:05:00,56.95,56.98,56.9,56.91,23400.0,38.3234,38.3435,38.2897,38.2964,23400.0
2011-03-23 12:10:00,56.91,56.94,56.89,56.91,14100.0,38.2964,38.3166,38.283,38.2964,14100.0
2011-03-23 12:15:00,56.92,56.99,56.88,56.98,26800.0,38.3032,38.3503,38.2762,38.3435,26800.0
2011-03-23 12:20:00,56.98,56.99,56.92,56.97,53800.0,38.3435,38.3503,38.3032,38.3368,53800.0
2011-03-23 12:25:00,56.97,57.03,56.96,57.0,72500.0,38.3368,38.3772,38.3301,38.357,72500.0
2011-03-23 12:30:00,57.0,57.08,56.99,57.08,72200.0,38.357,38.4108,38.3503,38.4108,72200.0
2011-03-23 12:35:00,57.08,57.09,57.04,57.04,41300.0,38.4108,38.4176,38.3839,38.3839,41300.0
2011-03-23 12:40:00,57.04,57.12,57.04,57.06,38800.0,38.3839,38.4377,38.3839,38.3974,38800.0
2011-03-23 12:45:00,57.06,57.1,57.05,57.09,29400.0,38.3974,38.4243,38.3906,38.4176,29400.0
2011-03-23 12:50:00,57.09,57.12,57.05,57.06,31800.0,38.4176,38.4377,38.3906,38.3974,31800.0
2011-03-23 12:55:00,57.07,57.12,57.05,57.08,24500.0,38.4041,38.4377,38.3906,38.4108,24500.0
2011-03-23 13:00:00,57.07,57.11,57.02,57.02,16200.0,38.4041,38.431,38.3705,38.3705,16200.0
2011-03-23 13:05:00,57.02,57.09,57.02,57.05,19900.0,38.3705,38.4176,38.3705,38.3906,19900.0
2011-03-23 13:10:00,57.05,57.11,57.04,57.05,21100.0,38.3906,38.431,38.3839,38.3906,21100.0
2011-03-23 13:15:00,57.05,57.12,57.03,57.08,41700.0,38.3906,38.4377,38.3772,38.4108,41700.0
2011-03-23 13:20:00,57.09,57.11,57.04,57.07,41600.0,38.4176,38.431,38.3839,38.4041,41600.0
2011-03-23 13:25:00,57.07,57.08,57.01,57.07,32800.0,38.4041,38.4108,38.3637,38.4041,32800.0
2011-03-23 13:30:00,57.08,57.16,57.06,57.16,30200.0,38.4108,38.4647,38.3974,38.4647,30200.0
2011-03-23 13:35:00,57.15,57.15,57.12,57.13,10400.0,38.4579,38.4579,38.4377,38.4445,10400.0
2011-03-23 13:40:00,57.15,57.16,57.08,57.16,18300.0,38.4579,38.4647,38.4108,38.4647,18300.0
2011-03-23 13:45:00,57.17,57.18,57.11,57.18,20400.0,38.4714,38.4781,38.431,38.4781,20400.0
2011-03-23 13:50:00,57.18,57.23,57.16,57.16,55200.0,38.4781,38.5118,38.4647,38.4647,55200.0
2011-03-23 13:55:00,57.16,57.18,57.12,57.12,26000.0,38.4647,38.4781,38.4377,38.4377,26000.0
2011-03-23 14:00:00,57.13,57.14,57.09,57.12,48100.0,38.4445,38.4512,38.4176,38.4377,48100.0
2011-03-23 14:05:00,57.12,57.12,57.06,57.1,32500.0,38.4377,38.4377,38.3974,38.4243,32500.0
2011-03-23 14:10:00,57.09,57.1,57.02,57.06,46200.0,38.4176,38.4243,38.3705,38.3974,46200.0
2011-03-23 14:15:00,57.06,57.13,57.05,57.1,22400.0,38.3974,38.4445,38.3906,38.4243,22400.0
2011-03-23 14:20:00,57.1,57.13,57.05,57.08,44700.0,38.4243,38.4445,38.3906,38.4108,44700.0
2011-03-23 14:25:00,57.08,57.14,57.08,57.14,25900.0,38.4108,38.4512,38.4108,38.4512,25900.0
2011-03-23 14:30:00,57.13,57.13,57.06,57.11,23000.0,38.4445,38.4445,38.3974,38.431,23000.0
2011-03-23 14:35:00,57.1,57.1,57.04,57.07,41000.0,38.4243,38.4243,38.3839,38.4041,41000.0
2011-03-23 14:40:00,57.07,57.09,57.05,57.06,53700.0,38.4041,38.4176,38.3906,38.3974,53700.0
2011-03-23 14:45:00,57.06,57.06,56.99,57.0,93600.0,38.3974,38.3974,38.3503,38.357,93600.0
2011-03-23 14:50:00,57.0,57.16,57.0,57.13,200400.0,38.357,38.4647,38.357,38.4445,200400.0
2011-03-23 14:55:00,57.13,57.16,57.08,57.11,122100.0,38.4445,38.4647,38.4108,38.431,122100.0
2011-03-23 15:00:00,57.11,57.15,57.11,57.14,53100.0,38.431,38.4579,38.431,38.4512,53100.0
2011-03-23 15:05:00,57.15,57.15,57.09,57.11,37500.0,38.4579,38.4579,38.4176,38.431,37500.0
2011-03-23 15:10:00,57.12,57.19,57.11,57.16,70400.0,38.4377,38.4849,38.431,38.4647,70400.0
2011-03-23 15:15:00,57.17,57.26,57.17,57.23,132900.0,38.4714,38.532,38.4714,38.5118,132900.0
2011-03-23 15:20:00,57.23,57.29,57.21,57.29,64400.0,38.5118,38.5521,38.4983,38.5521,64400.0
2011-03-23 15:25:00,57.29,57.29,57.25,57.28,46100.0,38.5521,38.5521,38.5252,38.5454,46100.0
2011-03-23 15:30:00,57.28,57.3,57.27,57.28,63200.0,38.5454,38.5589,38.5387,38.5454,63200.0
2011-03-23 15:35:00,57.28,57.31,57.28,57.3,57900.0,38.5454,38.5656,38.5454,38.5589,57900.0
2011-03-23 15:40:00,57.3,57.3,57.27,57.27,75300.0,38.5589,38.5589,38.5387,38.5387,75300.0
2011-03-23 15:45:00,57.28,57.29,57.24,57.25,69700.0,38.5454,38.5521,38.5185,38.5252,69700.0
2011-03-23 15:50:00,57.26,57.29,57.26,57.26,129700.0,38.532,38.5521,38.532,38.532,129700.0
2011-03-23 15:55:00,57.27,57.29,57.25,57.26,289000.0,38.5387,38.5521,38.5252,38.532,289000.0
2011-03-24 09:30:00,57.62,57.79,57.44,57.51,140600.0,38.7742,38.8886,38.6531,38.7002,140600.0
2011-03-24 09:35:00,57.53,57.63,57.47,57.51,77400.0,38.7137,38.7809,38.6733,38.7002,77400.0
2011-03-24 09:40:00,57.5,57.78,57.46,57.69,87000.0,38.6935,38.8819,38.6665,38.8213,87000.0
2011-03-24 09:45:00,57.71,57.77,57.54,57.57,148000.0,38.8348,38.8752,38.7204,38.7406,148000.0
2011-03-24 09:50:00,57.6,57.62,57.48,57.49,59800.0,38.7608,38.7742,38.68,38.6867,59800.0
2011-03-24 09:55:00,57.47,57.53,57.4,57.43,38500.0,38.6733,38.7137,38.6262,38.6464,38500.0
2011-03-24 10:00:00,57.43,57.49,57.37,57.45,41500.0,38.6464,38.6867,38.606,38.6598,41500.0
2011-03-24 10:05:00,57.45,57.47,57.36,57.39,48500.0,38.6598,38.6733,38.5993,38.6194,48500.0
2011-03-24 10:10:00,57.4,57.4,57.22,57.28,46900.0,38.6262,38.6262,38.505,38.5454,46900.0
2011-03-24 10:15:00,57.28,57.29,57.18,57.23,61300.0,38.5454,38.5521,38.4781,38.5118,61300.0
2011-03-24 10:20:00,57.22,57.29,57.21,57.29,58100.0,38.505,38.5521,38.4983,38.5521,58100.0
2011-03-24 10:25:00,57.29,57.37,57.28,57.35,45100.0,38.5521,38.606,38.5454,38.5925,45100.0
2011-03-24 10:30:00,57.34,57.37,57.29,57.36,73500.0,38.5858,38.606,38.5521,38.5993,73500.0
2011-03-24 10:35:00,57.37,57.43,57.31,57.42,49400.0,38.606,38.6464,38.5656,38.6396,49400.0
2011-03-24 10:40:00,57.42,57.51,57.42,57.42,64700.0,38.6396,38.7002,38.6396,38.6396,64700.0
2011-03-24 10:45:00,57.42,57.46,57.3,57.3,35300.0,38.6396,38.6665,38.5589,38.5589,35300.0
2011-03-24 10:50:00,57.31,57.52,57.31,57.45,118000.0,38.5656,38.7069,38.5656,38.6598,118000.0
2011-03-24 10:55:00,57.45,57.63,57.45,57.63,100300.0,38.6598,38.7809,38.6598,38.7809,100300.0
2011-03-24 11:00:00,57.62,57.72,57.61,57.7,63700.0,38.7742,38.8415,38.7675,38.828,63700.0
2011-03-24 11:05:00,57.69,57.78,57.66,57.77,65700.0,38.8213,38.8819,38.8011,38.8752,65700.0
2011-03-24 11:10:00,57.77,57.78,57.65,57.66,41100.0,38.8752,38.8819,38.7944,38.8011,41100.0
2011-03-24 11:15:00,57.66,57.68,57.57,57.61,31800.0,38.8011,38.8146,38.7406,38.7675,31800.0
2011-03-24 11:20:00,57.6,57.66,57.57,57.58,54400.0,38.7608,38.8011,38.7406,38.7473,54400.0
2011-03-24 11:25:00,57.58,57.58,57.49,57.5,27900.0,38.7473,38.7473,38.6867,38.6935,27900.0
2011-03-24 11:30:00,57.51,57.54,57.48,57.53,33900.0,38.7002,38.7204,38.68,38.7137,33900.0
2011-03-24 11:35:00,57.53,57.59,57.52,57.59,27400.0,38.7137,38.754,38.7069,38.754,27400.0
2011-03-24 11:40:00,57.59,57.6,57.52,57.53,34200.0,38.754,38.7608,38.7069,38.7137,34200.0
2011-03-24 11:45:00,57.54,57.56,57.52,57.55,33400.0,38.7204,38.7338,38.7069,38.7271,33400.0
2011-03-24 11:50:00,57.55,57.56,57.51,57.54,34600.0,38.7271,38.7338,38.7002,38.7204,34600.0
2011-03-24 11:55:00,57.54,57.59,57.53,57.56,26900.0,38.7204,38.754,38.7137,38.7338,26900.0
2011-03-24 12:00:00,57.56,57.63,57.55,57.62,29500.0,38.7338,38.7809,38.7271,38.7742,29500.0
2011-03-24 12:05:00,57.63,57.65,57.6,57.61,77900.0,38.7809,38.7944,38.7608,38.7675,77900.0
2011-03-24 12:10:00,57.61,57.68,57.61,57.68,53400.0,38.7675,38.8146,38.7675,38.8146,53400.0
2011-03-24 12:15:00,57.67,57.79,57.67,57.78,35300.0,38.8079,38.8886,38.8079,38.8819,35300.0
2011-03-24 12:20:00,57.78,57.83,57.77,57.82,35600.0,38.8819,38.9155,38.8752,38.9088,35600.0
2011-03-24 12:25:00,57.82,57.88,57.79,57.85,35100.0,38.9088,38.9492,38.8886,38.929,35100.0
2011-03-24 12:30:00,57.84,57.86,57.74,57.76,36400.0,38.9223,38.9357,38.855,38.8684,36400.0
2011-03-24 12:35:00,57.76,57.84,57.75,57.78,57800.0,38.8684,38.9223,38.8617,38.8819,57800.0
2011-03-24 12:40:00,57.78,57.79,57.72,57.72,11600.0,38.8819,38.8886,38.8415,38.8415,11600.0
2011-03-24 12:45:00,57.72,57.73,57.65,57.65,23900.0,38.8415,38.8482,38.7944,38.7944,23900.0
2011-03-24 12:50:00,57.65,57.65,57.58,57.58,33700.0,38.7944,38.7944,38.7473,38.7473,33700.0
2011-03-24 12:55:00,57.58,57.6,57.54,57.57,24500.0,38.7473,38.7608,38.7204,38.7406,24500.0
2011-03-24 13:00:00,57.56,57.59,57.52,57.55,33600.0,38.7338,38.754,38.7069,38.7271,33600.0
2011-03-24 13:05:00,57.56,57.58,57.49,57.49,28300.0,38.7338,38.7473,38.6867,38.6867,28300.0
2011-03-24 13:10:00,57.49,57.52,57.48,57.52,20200.0,38.6867,38.7069,38.68,38.7069,20200.0
2011-03-24 13:15:00,57.52,57.52,57.48,57.5,56200.0,38.7069,38.7069,38.68,38.6935,56200.0
2011-03-24 13:20:00,57.5,57.5,57.46,57.5,22900.0,38.6935,38.6935,38.6665,38.6935,22900.0
2011-03-24 13:25:00,57.5,57.58,57.5,57.56,19200.0,38.6935,38.7473,38.6935,38.7338,19200.0
2011-03-24 13:30:00,57.56,57.65,57.55,57.65,88600.0,38.7338,38.7944,38.7271,38.7944,88600.0
2011-03-24 13:35:00,57.66,57.71,57.65,57.68,50700.0,38.8011,38.8348,38.7944,38.8146,50700.0
2011-03-24 13:40:00,57.68,57.69,57.62,57.62,129500.0,38.8146,38.8213,38.7742,38.7742,129500.0
2011-03-24 13:45:00,57.62,57.63,57.54,57.58,24100.0,38.7742,38.7809,38.7204,38.7473,24100.0
2011-03-24 13:50:00,57.57,57.59,57.53,57.57,29100.0,38.7406,38.754,38.7137,38.7406,29100.0
2011-03-24 13:55:00,57.57,57.63,57.57,57.6,31300.0,38.7406,38.7809,38.7406,38.7608,31300.0
2011-03-24 14:00:00,57.6,57.69,57.6,57.69,21900.0,38.7608,38.8213,38.7608,38.8213,21900.0
2011-03-24 14:05:00,57.69,57.69,57.64,57.67,17200.0,38.8213,38.8213,38.7877,38.8079,17200.0
2011-03-24 14:10:00,57.67,57.72,57.66,57.67,54400.0,38.8079,38.8415,38.8011,38.8079,54400.0
2011-03-24 14:15:00,57.67,57.71,57.66,57.66,26300.0,38.8079,38.8348,38.8011,38.8011,26300.0
2011-03-24 14:20:00,57.67,57.69,57.62,57.63,19200.0,38.8079,38.8213,38.7742,38.7809,19200.0
2011-03-24 14:25:00,57.64,57.71,57.64,57.7,28100.0,38.7877,38.8348,38.7877,38.828,28100.0
2011-03-24 14:30:00,57.7,57.72,57.68,57.7,27800.0,38.828,38.8415,38.8146,38.828,27800.0
2011-03-24 14:35:00,57.69,57.73,57.61,57.62,68600.0,38.8213,38.8482,38.7675,38.7742,68600.0
2011-03-24 14:40:00,57.62,57.64,57.61,57.62,87300.0,38.7742,38.7877,38.7675,38.7742,87300.0
2011-03-24 14:45:00,57.62,57.67,57.61,57.61,77600.0,38.7742,38.8079,38.7675,38.7675,77600.0
2011-03-24 14:50:00,57.62,57.65,57.59,57.6,32800.0,38.7742,38.7944,38.754,38.7608,32800.0
2011-03-24 14:55:00,57.6,57.63,57.57,57.61,18600.0,38.7608,38.7809,38.7406,38.7675,18600.0
2011-03-24 15:00:00,57.61,57.62,57.54,57.59,41500.0,38.7675,38.7742,38.7204,38.754,41500.0
2011-03-24 15:05:00,57.59,57.6,57.54,57.57,44700.0,38.754,38.7608,38.7204,38.7406,44700.0
2011-03-24 15:10:00,57.58,57.6,57.57,57.59,23100.0,38.7473,38.7608,38.7406,38.754,23100.0
2011-03-24 15:15:00,57.59,57.62,57.57,57.6,140700.0,38.754,38.7742,38.7406,38.7608,140700.0
2011-03-24 15:20:00,57.6,57.66,57.58,57.64,58800.0,38.7608,38.8011,38.7473,38.7877,58800.0
2011-03-24 15:25:00,57.65,57.66,57.61,57.65,76800.0,38.7944,38.8011,38.7675,38.7944,76800.0
2011-03-24 15:30:00,57.65,57.66,57.63,57.63,39200.0,38.7944,38.8011,38.7809,38.7809,39200.0
2011-03-24 15:35:00,57.63,57.65,57.56,57.58,54500.0,38.7809,38.7944,38.7338,38.7473,54500.0
2011-03-24 15:40:00,57.58,57.64,57.55,57.64,51100.0,38.7473,38.7877,38.7271,38.7877,51100.0
2011-03-24 15:45:00,57.64,57.64,57.56,57.61,61500.0,38.7877,38.7877,38.7338,38.7675,61500.0
2011-03-24 15:50:00,57.61,57.63,57.58,57.61,49600.0,38.7675,38.7809,38.7473,38.7675,49600.0
2011-03-24 15:55:00,57.6,57.65,57.58,57.64,135500.0,38.7608,38.7944,38.7473,38.7877,135500.0
2011-03-25 09:30:00,57.84,57.88,57.65,57.81,50000.0,38.9223,38.9492,38.7944,38.9021,50000.0
2011-03-25 09:35:00,57.82,57.86,57.72,57.8,115000.0,38.9088,38.9357,38.8415,38.8953,115000.0
2011-03-25 09:40:00,57.81,57.88,57.78,57.86,83400.0,38.9021,38.9492,38.8819,38.9357,83400.0
2011-03-25 09:45:00,57.85,57.88,57.8,57.82,44200.0,38.929,38.9492,38.8953,38.9088,44200.0
2011-03-25 09:50:00,57.8,57.81,57.73,57.75,34500.0,38.8953,38.9021,38.8482,38.8617,34500.0
2011-03-25 09:55:00,57.74,57.75,57.65,57.67,64400.0,38.855,38.8617,38.7944,38.8079,64400.0
2011-03-25 10:00:00,57.68,57.7,57.63,57.67,68600.0,38.8146,38.828,38.7809,38.8079,68600.0
2011-03-25 10:05:00,57.66,57.66,57.55,57.57,41800.0,38.8011,38.8011,38.7271,38.7406,41800.0
2011-03-25 10:10:00,57.58,57.59,57.55,57.57,45100.0,38.7473,38.754,38.7271,38.7406,45100.0
2011-03-25 10:15:00,57.56,57.61,57.56,57.56,26400.0,38.7338,38.7675,38.7338,38.7338,26400.0
2011-03-25 10:20:00,57.58,57.64,57.55,57.62,57900.0,38.7473,38.7877,38.7271,38.7742,57900.0
2011-03-25 10:25:00,57.63,57.79,57.62,57.75,34100.0,38.7809,38.8886,38.7742,38.8617,34100.0
2011-03-25 10:30:00,57.76,57.89,57.76,57.86,30600.0,38.8684,38.9559,38.8684,38.9357,30600.0
2011-03-25 10:35:00,57.86,57.86,57.76,57.78,23000.0,38.9357,38.9357,38.8684,38.8819,23000.0
2011-03-25 10:40:00,57.79,57.85,57.75,57.8,25300.0,38.8886,38.929,38.8617,38.8953,25300.0
2011-03-25 10:45:00,57.81,57.81,57.75,57.76,27100.0,38.9021,38.9021,38.8617,38.8684,27100.0
2011-03-25 10:50:00,57.77,57.86,57.74,57.84,40500.0,38.8752,38.9357,38.855,38.9223,40500.0
2011-03-25 10:55:00,57.85,57.88,57.83,57.84,42700.0,38.929,38.9492,38.9155,38.9223,42700.0
2011-03-25 11:00:00,57.85,57.96,57.84,57.94,43700.0,38.929,39.003,38.9223,38.9896,43700.0
2011-03-25 11:05:00,57.94,58.0,57.93,57.99,26300.0,38.9896,39.0299,38.9828,39.0232,26300.0
2011-03-25 11:10:00,57.99,58.0,57.92,57.96,24200.0,39.0232,39.0299,38.9761,39.003,24200.0
2011-03-25 11:15:00,57.97,58.0,57.91,57.99,78400.0,39.0097,39.0299,38.9694,39.0232,78400.0
2011-03-25 11:20:00,57.99,57.99,57.91,57.93,25700.0,39.0232,39.0232,38.9694,38.9828,25700.0
2011-03-25 11:25:00,57.93,57.94,57.81,57.84,51700.0,38.9828,38.9896,38.9021,38.9223,51700.0
2011-03-25 11:30:00,57.85,57.92,57.81,57.9,50000.0,38.929,38.9761,38.9021,38.9626,50000.0
2011-03-25 11:35:00,57.9,57.94,57.87,57.9,30300.0,38.9626,38.9896,38.9424,38.9626,30300.0
2011-03-25 11:40:00,57.89,57.91,57.86,57.9,13000.0,38.9559,38.9694,38.9357,38.9626,13000.0
2011-03-25 11:45:00,57.9,57.95,57.89,57.94,31700.0,38.9626,38.9963,38.9559,38.9896,31700.0
2011-03-25 11:50:00,57.93,57.96,57.91,57.92,25900.0,38.9828,39.003,38.9694,38.9761,25900.0
2011-03-25 11:55:00,57.91,57.97,57.9,57.95,20500.0,38.9694,39.0097,38.9626,38.9963,20500.0
2011-03-25 12:00:00,57.96,57.99,57.93,57.93,17100.0,39.003,39.0232,38.9828,38.9828,17100.0
2011-03-25 12:05:00,57.94,57.97,57.91,57.93,21300.0,38.9896,39.0097,38.9694,38.9828,21300.0
2011-03-25 12:10:00,57.93,57.95,57.92,57.93,17600.0,38.9828,38.9963,38.9761,38.9828,17600.0
2011-03-25 12:15:00,57.92,57.95,57.91,57.93,36000.0,38.9761,38.9963,38.9694,38.9828,36000.0
2011-03-25 12:20:00,57.93,57.95,57.89,57.93,28000.0,38.9828,38.9963,38.9559,38.9828,28000.0
2011-03-25 12:25:00,57.93,57.95,57.92,57.93,16800.0,38.9828,38.9963,38.9761,38.9828,16800.0
2011-03-25 12:30:00,57.94,57.94,57.87,57.87,39300.0,38.9896,38.9896,38.9424,38.9424,39300.0
2011-03-25 12:35:00,57.87,57.91,57.86,57.91,30300.0,38.9424,38.9694,38.9357,38.9694,30300.0
2011-03-25 12:40:00,57.9,57.92,57.83,57.84,24700.0,38.9626,38.9761,38.9155,38.9223,24700.0
2011-03-25 12:45:00,57.84,57.91,57.83,57.9,16400.0,38.9223,38.9694,38.9155,38.9626,16400.0
2011-03-25 12:50:00,57.9,57.92,57.87,57.91,17000.0,38.9626,38.9761,38.9424,38.9694,17000.0
2011-03-25 12:55:00,57.91,57.93,57.88,57.88,26100.0,38.9694,38.9828,38.9492,38.9492,26100.0
2011-03-25 13:00:00,57.87,57.9,57.86,57.87,21600.0,38.9424,38.9626,38.9357,38.9424,21600.0
2011-03-25 13:05:00,57.87,57.93,57.87,57.92,63400.0,38.9424,38.9828,38.9424,38.9761,63400.0
2011-03-25 13:10:00,57.93,57.95,57.91,57.92,30300.0,38.9828,38.9963,38.9694,38.9761,30300.0
2011-03-25 13:15:00,57.92,57.95,57.89,57.89,21200.0,38.9761,38.9963,38.9559,38.9559,21200.0
2011-03-25 13:20:00,57.89,57.96,57.86,57.92,24100.0,38.9559,39.003,38.9357,38.9761,24100.0
2011-03-25 13:25:00,57.93,57.98,57.93,57.97,16800.0,38.9828,39.0165,38.9828,39.0097,16800.0
2011-03-25 13:30:00,57.97,57.98,57.92,57.96,15700.0,39.0097,39.0165,38.9761,39.003,15700.0
2011-03-25 13:35:00,57.95,58.0,57.94,57.97,22900.0,38.9963,39.0299,38.9896,39.0097,22900.0
2011-03-25 13:40:00,57.97,57.99,57.95,57.95,21300.0,39.0097,39.0232,38.9963,38.9963,21300.0
2011-03-25 13:45:00,57.95,57.97,57.94,57.96,14400.0,38.9963,39.0097,38.9896,39.003,14400.0
2011-03-25 13:50:00,57.95,57.97,57.89,57.91,79600.0,38.9963,39.0097,38.9559,38.9694,79600.0
2011-03-25 13:55:00,57.92,57.92,57.82,57.89,33200.0,38.9761,38.9761,38.9088,38.9559,33200.0
2011-03-25 14:00:00,57.89,57.93,57.87,57.88,23300.0,38.9559,38.9828,38.9424,38.9492,23300.0
2011-03-25 14:05:00,57.88,57.9,57.86,57.87,20900.0,38.9492,38.9626,38.9357,38.9424,20900.0
2011-03-25 14:10:00,57.87,57.89,57.86,57.87,21900.0,38.9424,38.9559,38.9357,38.9424,21900.0
2011-03-25 14:15:00,57.87,57.91,57.84,57.84,21900.0,38.9424,38.9694,38.9223,38.9223,21900.0
2011-03-25 14:20:00,57.85,57.87,57.84,57.85,20100.0,38.929,38.9424,38.9223,38.929,20100.0
2011-03-25 14:25:00,57.84,57.84,57.78,57.8,40000.0,38.9223,38.9223,38.8819,38.8953,40000.0
2011-03-25 14:30:00,57.79,57.81,57.74,57.8,51000.0,38.8886,38.9021,38.855,38.8953,51000.0
2011-03-25 14:35:00,57.8,57.87,57.8,57.86,31200.0,38.8953,38.9424,38.8953,38.9357,31200.0
2011-03-25 14:40:00,57.87,57.88,57.81,57.85,26700.0,38.9424,38.9492,38.9021,38.929,26700.0
2011-03-25 14:45:00,57.86,57.94,57.86,57.9,29200.0,38.9357,38.9896,38.9357,38.9626,29200.0
2011-03-25 14:50:00,57.9,57.97,57.9,57.96,23100.0,38.9626,39.0097,38.9626,39.003,23100.0
2011-03-25 14:55:00,57.96,57.97,57.9,57.92,24800.0,39.003,39.0097,38.9626,38.9761,24800.0
2011-03-25 15:00:00,57.92,57.92,57.89,57.91,20300.0,38.9761,38.9761,38.9559,38.9694,20300.0
2011-03-25 15:05:00,57.92,57.93,57.89,57.9,28600.0,38.9761,38.9828,38.9559,38.9626,28600.0
2011-03-25 15:10:00,57.9,57.96,57.89,57.95,44200.0,38.9626,39.003,38.9559,38.9963,44200.0
2011-03-25 15:15:00,57.94,57.95,57.9,57.94,58000.0,38.9896,38.9963,38.9626,38.9896,58000.0
2011-03-25 15:20:00,57.94,57.96,57.88,57.88,22900.0,38.9896,39.003,38.9492,38.9492,22900.0
2011-03-25 15:25:00,57.89,57.89,57.85,57.86,30000.0,38.9559,38.9559,38.929,38.9357,30000.0
2011-03-25 15:30:00,57.86,57.92,57.85,57.86,28800.0,38.9357,38.9761,38.929,38.9357,28800.0
2011-03-25 15:35:00,57.87,57.94,57.86,57.94,42100.0,38.9424,38.9896,38.9357,38.9896,42100.0
2011-03-25 15:40:00,57.93,57.97,57.93,57.95,44700.0,38.9828,39.0097,38.9828,38.9963,44700.0
2011-03-25 15:45:00,57.94,57.95,57.85,57.86,68800.0,38.9896,38.9963,38.929,38.9357,68800.0
2011-03-25 15:50:00,57.85,57.85,57.8,57.85,52300.0,38.929,38.929,38.8953,38.929,52300.0
2011-03-25 15:55:00,57.84,57.87,57.8,57.83,94200.0,38.9223,38.9424,38.8953,38.9155,94200.0
2011-03-28 09:30:00,58.32,58.32,57.95,58.11,154200.0,39.2453,39.2453,38.9963,39.1039,154200.0
2011-03-28 09:35:00,58.13,58.22,58.07,58.2,69400.0,39.1174,39.178,39.077,39.1645,69400.0
2011-03-28 09:40:00,58.21,58.21,58.09,58.15,53200.0,39.1712,39.1712,39.0905,39.1309,53200.0
2011-03-28 09:45:00,58.15,58.24,58.14,58.18,51600.0,39.1309,39.1914,39.1241,39.1511,51600.0
2011-03-28 09:50:00,58.17,58.23,58.12,58.22,44300.0,39.1443,39.1847,39.1107,39.178,44300.0
2011-03-28 09:55:00,58.2,58.31,58.16,58.23,85300.0,39.1645,39.2385,39.1376,39.1847,85300.0
2011-03-28 10:00:00,58.24,58.26,58.17,58.18,278200.0,39.1914,39.2049,39.1443,39.1511,278200.0
2011-03-28 10:05:00,58.2,58.2,58.1,58.1,32600.0,39.1645,39.1645,39.0972,39.0972,32600.0
2011-03-28 10:10:00,58.11,58.36,57.5,58.36,2289800.0,39.1039,39.2722,38.6935,39.2722,2289800.0
2011-03-28 10:15:00,58.36,58.36,57.72,57.76,352200.0,39.2722,39.2722,38.8415,38.8684,352200.0
2011-03-28 10:20:00,57.75,57.79,57.5,57.73,662500.0,38.8617,38.8886,38.6935,38.8482,662500.0
2011-03-28 10:25:00,57.74,57.86,57.72,57.83,70100.0,38.855,38.9357,38.8415,38.9155,70100.0
2011-03-28 10:30:00,57.82,57.86,57.81,57.85,44600.0,38.9088,38.9357,38.9021,38.929,44600.0
2011-03-28 10:35:00,57.82,57.84,57.74,57.75,99100.0,38.9088,38.9223,38.855,38.8617,99100.0
2011-03-28 10:40:00,57.75,57.79,57.7,57.73,91100.0,38.8617,38.8886,38.828,38.8482,91100.0
2011-03-28 10:45:00,57.73,57.75,57.54,57.54,132900.0,38.8482,38.8617,38.7204,38.7204,132900.0
2011-03-28 10:50:00,57.54,57.55,57.38,57.48,151100.0,38.7204,38.7271,38.6127,38.68,151100.0
2011-03-28 10:55:00,57.47,57.58,57.46,57.56,65100.0,38.6733,38.7473,38.6665,38.7338,65100.0
2011-03-28 11:00:00,57.57,57.59,57.42,57.59,22200.0,38.7406,38.754,38.6396,38.754,22200.0
2011-03-28 11:05:00,57.59,57.62,57.54,57.58,47900.0,38.754,38.7742,38.7204,38.7473,47900.0
2011-03-28 11:10:00,57.58,57.58,57.5,57.56,93300.0,38.7473,38.7473,38.6935,38.7338,93300.0
2011-03-28 11:15:00,57.56,57.56,57.49,57.51,35800.0,38.7338,38.7338,38.6867,38.7002,35800.0
2011-03-28 11:20:00,57.51,57.53,57.51,57.53,34600.0,38.7002,38.7137,38.7002,38.7137,34600.0
2011-03-28 11:25:00,57.53,57.57,57.53,57.57,28200.0,38.7137,38.7406,38.7137,38.7406,28200.0
2011-03-28 11:30:00,57.57,57.59,57.56,57.58,22400.0,38.7406,38.754,38.7338,38.7473,22400.0
2011-03-28 11:35:00,57.58,57.58,57.5,57.53,28900.0,38.7473,38.7473,38.6935,38.7137,28900.0
2011-03-28 11:40:00,57.53,57.55,57.5,57.54,19900.0,38.7137,38.7271,38.6935,38.7204,19900.0
2011-03-28 11:45:00,57.54,57.57,57.5,57.57,40700.0,38.7204,38.7406,38.6935,38.7406,40700.0
2011-03-28 11:50:00,57.57,57.6,57.54,57.59,21000.0,38.7406,38.7608,38.7204,38.754,21000.0
2011-03-28 11:55:00,57.58,57.61,57.55,57.59,20700.0,38.7473,38.7675,38.7271,38.754,20700.0
2011-03-28 12:00:00,57.58,57.62,57.57,57.6,12600.0,38.7473,38.7742,38.7406,38.7608,12600.0
2011-03-28 12:05:00,57.58,57.61,57.57,57.61,15400.0,38.7473,38.7675,38.7406,38.7675,15400.0
2011-03-28 12:10:00,57.61,57.65,57.59,57.64,22500.0,38.7675,38.7944,38.754,38.7877,22500.0
2011-03-28 12:15:00,57.64,57.68,57.61,57.65,15500.0,38.7877,38.8146,38.7675,38.7944,15500.0
2011-03-28 12:20:00,57.65,57.7,57.65,57.69,14500.0,38.7944,38.828,38.7944,38.8213,14500.0
2011-03-28 12:25:00,57.68,57.69,57.67,57.69,9700.0,38.8146,38.8213,38.8079,38.8213,9700.0
2011-03-28 12:30:00,57.69,57.71,57.68,57.7,15800.0,38.8213,38.8348,38.8146,38.828,15800.0
2011-03-28 12:35:00,57.7,57.72,57.69,57.7,32200.0,38.828,38.8415,38.8213,38.828,32200.0
2011-03-28 12:40:00,57.7,57.71,57.68,57.7,20300.0,38.828,38.8348,38.8146,38.828,20300.0
2011-03-28 12:45:00,57.7,57.71,57.68,57.7,14500.0,38.828,38.8348,38.8146,38.828,14500.0
2011-03-28 12:50:00,57.7,57.71,57.69,57.7,17000.0,38.828,38.8348,38.8213,38.828,17000.0
2011-03-28 12:55:00,57.69,57.72,57.69,57.72,54100.0,38.8213,38.8415,38.8213,38.8415,54100.0
2011-03-28 13:00:00,57.71,57.8,57.69,57.8,31200.0,38.8348,38.8953,38.8213,38.8953,31200.0
2011-03-28 13:05:00,57.8,57.84,57.79,57.82,16600.0,38.8953,38.9223,38.8886,38.9088,16600.0
2011-03-28 13:10:00,57.83,57.87,57.8,57.87,128600.0,38.9155,38.9424,38.8953,38.9424,128600.0
2011-03-28 13:15:00,57.86,57.87,57.78,57.78,32600.0,38.9357,38.9424,38.8819,38.8819,32600.0
2011-03-28 13:20:00,57.79,57.83,57.78,57.83,34900.0,38.8886,38.9155,38.8819,38.9155,34900.0
2011-03-28 13:25:00,57.83,57.83,57.76,57.79,44000.0,38.9155,38.9155,38.8684,38.8886,44000.0
2011-03-28 13:30:00,57.79,57.8,57.78,57.79,21700.0,38.8886,38.8953,38.8819,38.8886,21700.0
2011-03-28 13:35:00,57.79,57.8,57.77,57.77,15100.0,38.8886,38.8953,38.8752,38.8752,15100.0
2011-03-28 13:40:00,57.78,57.8,57.77,57.78,14100.0,38.8819,38.8953,38.8752,38.8819,14100.0
2011-03-28 13:45:00,57.79,57.8,57.78,57.78,9800.0,38.8886,38.8953,38.8819,38.8819,9800.0
2011-03-28 13:50:00,57.79,57.79,57.75,57.75,17800.0,38.8886,38.8886,38.8617,38.8617,17800.0
2011-03-28 13:55:00,57.76,57.77,57.74,57.75,26200.0,38.8684,38.8752,38.855,38.8617,26200.0
2011-03-28 14:00:00,57.75,57.75,57.72,57.74,23300.0,38.8617,38.8617,38.8415,38.855,23300.0
2011-03-28 14:05:00,57.74,57.74,57.69,57.69,28500.0,38.855,38.855,38.8213,38.8213,28500.0
2011-03-28 14:10:00,57.69,57.7,57.65,57.67,36300.0,38.8213,38.828,38.7944,38.8079,36300.0
2011-03-28 14:15:00,57.67,57.67,57.6,57.6,63500.0,38.8079,38.8079,38.7608,38.7608,63500.0
2011-03-28 14:20:00,57.6,57.61,57.57,57.57,73700.0,38.7608,38.7675,38.7406,38.7406,73700.0
2011-03-28 14:25:00,57.57,57.58,57.49,57.55,64400.0,38.7406,38.7473,38.6867,38.7271,64400.0
2011-03-28 14:30:00,57.56,57.61,57.56,57.6,52300.0,38.7338,38.7675,38.7338,38.7608,52300.0
2011-03-28 14:35:00,57.6,57.61,57.58,57.6,31700.0,38.7608,38.7675,38.7473,38.7608,31700.0
2011-03-28 14:40:00,57.6,57.61,57.55,57.6,32800.0,38.7608,38.7675,38.7271,38.7608,32800.0
2011-03-28 14:45:00,57.59,57.6,57.54,57.58,34000.0,38.754,38.7608,38.7204,38.7473,34000.0
2011-03-28 14:50:00,57.58,57.58,57.48,57.52,49000.0,38.7473,38.7473,38.68,38.7069,49000.0
2011-03-28 14:55:00,57.52,57.53,57.49,57.5,41000.0,38.7069,38.7137,38.6867,38.6935,41000.0
2011-03-28 15:00:00,57.5,57.52,57.48,57.49,67000.0,38.6935,38.7069,38.68,38.6867,67000.0
2011-03-28 15:05:00,57.48,57.49,57.45,57.46,90000.0,38.68,38.6867,38.6598,38.6665,90000.0
2011-03-28 15:10:00,57.47,57.5,57.44,57.5,50600.0,38.6733,38.6935,38.6531,38.6935,50600.0
2011-03-28 15:15:00,57.5,57.52,57.48,57.5,28500.0,38.6935,38.7069,38.68,38.6935,28500.0
2011-03-28 15:20:00,57.5,57.51,57.48,57.49,48200.0,38.6935,38.7002,38.68,38.6867,48200.0
2011-03-28 15:25:00,57.49,57.53,57.45,57.47,90000.0,38.6867,38.7137,38.6598,38.6733,90000.0
2011-03-28 15:30:00,57.48,57.57,57.48,57.55,52200.0,38.68,38.7406,38.68,38.7271,52200.0
2011-03-28 15:35:00,57.55,57.58,57.53,57.53,50700.0,38.7271,38.7473,38.7137,38.7137,50700.0
2011-03-28 15:40:00,57.52,57.53,57.35,57.41,418500.0,38.7069,38.7137,38.5925,38.6329,418500.0
2011-03-28 15:45:00,57.41,57.41,57.26,57.29,113600.0,38.6329,38.6329,38.532,38.5521,113600.0
2011-03-28 15:50:00,57.29,57.35,57.24,57.25,143900.0,38.5521,38.5925,38.5185,38.5252,143900.0
2011-03-28 15:55:00,57.24,57.27,57.18,57.23,214000.0,38.5185,38.5387,38.4781,38.5118,214000.0
2011-03-29 09:30:00,57.1,57.17,56.87,56.89,75400.0,38.4243,38.4714,38.2695,38.283,75400.0
2011-03-29 09:35:00,56.9,56.9,56.6,56.63,98900.0,38.2897,38.2897,38.0878,38.108,98900.0
2011-03-29 09:40:00,56.62,56.69,56.38,56.41,246300.0,38.1013,38.1484,37.9398,37.96,246300.0
2011-03-29 09:45:00,56.43,56.66,56.28,56.6,198300.0,37.9734,38.1282,37.8725,38.0878,198300.0
2011-03-29 09:50:00,56.6,56.67,56.5,56.54,242000.0,38.0878,38.1349,38.0205,38.0474,242000.0
2011-03-29 09:55:00,56.52,56.54,56.35,56.45,57800.0,38.034,38.0474,37.9196,37.9869,57800.0
2011-03-29 10:00:00,56.45,56.55,56.34,56.51,155400.0,37.9869,38.0542,37.9129,38.0273,155400.0
2011-03-29 10:05:00,56.51,56.55,56.46,56.47,268100.0,38.0273,38.0542,37.9936,38.0003,268100.0
2011-03-29 10:10:00,56.49,56.54,56.3,56.38,136700.0,38.0138,38.0474,37.8859,37.9398,136700.0
2011-03-29 10:15:00,56.37,56.51,56.32,56.49,186400.0,37.9331,38.0273,37.8994,38.0138,186400.0
2011-03-29 10:20:00,56.5,56.5,56.4,56.46,97400.0,38.0205,38.0205,37.9532,37.9936,97400.0
2011-03-29 10:25:00,56.46,56.5,56.39,56.41,72400.0,37.9936,38.0205,37.9465,37.96,72400.0
2011-03-29 10:30:00,56.42,56.49,56.42,56.43,58900.0,37.9667,38.0138,37.9667,37.9734,58900.0
2011-03-29 10:35:00,56.44,56.48,56.42,56.44,83500.0,37.9802,38.0071,37.9667,37.9802,83500.0
2011-03-29 10:40:00,56.45,56.53,56.45,56.47,44500.0,37.9869,38.0407,37.9869,38.0003,44500.0
2011-03-29 10:45:00,56.47,56.55,56.4,56.44,89600.0,38.0003,38.0542,37.9532,37.9802,89600.0
2011-03-29 10:50:00,56.43,56.5,56.33,56.33,77900.0,37.9734,38.0205,37.9061,37.9061,77900.0
2011-03-29 10:55:00,56.35,56.38,56.24,56.3,124700.0,37.9196,37.9398,37.8456,37.8859,124700.0
2011-03-29 11:00:00,56.29,56.35,56.22,56.34,76800.0,37.8792,37.9196,37.8321,37.9129,76800.0
2011-03-29 11:05:00,56.34,56.41,56.31,56.4,104500.0,37.9129,37.96,37.8927,37.9532,104500.0
2011-03-29 11:10:00,56.4,56.41,56.3,56.32,57600.0,37.9532,37.96,37.8859,37.8994,57600.0
2011-03-29 11:15:00,56.33,56.34,56.22,56.3,127800.0,37.9061,37.9129,37.8321,37.8859,127800.0
2011-03-29 11:20:00,56.31,56.46,56.27,56.39,223800.0,37.8927,37.9936,37.8658,37.9465,223800.0
2011-03-29 11:25:00,56.38,56.48,56.3,56.45,135100.0,37.9398,38.0071,37.8859,37.9869,135100.0
2011-03-29 11:30:00,56.44,56.58,56.44,56.5,164000.0,37.9802,38.0744,37.9802,38.0205,164000.0
2011-03-29 11:35:00,56.5,56.52,56.45,56.5,74700.0,38.0205,38.034,37.9869,38.0205,74700.0
2011-03-29 11:40:00,56.51,56.57,56.48,56.51,76800.0,38.0273,38.0676,38.0071,38.0273,76800.0
2011-03-29 11:45:00,56.51,56.67,56.5,56.64,84800.0,38.0273,38.1349,38.0205,38.1147,84800.0
2011-03-29 11:50:00,56.64,56.66,56.58,56.62,65500.0,38.1147,38.1282,38.0744,38.1013,65500.0
2011-03-29 11:55:00,56.62,56.62,56.55,56.61,48200.0,38.1013,38.1013,38.0542,38.0946,48200.0
2011-03-29 12:00:00,56.6,56.66,56.55,56.6,133000.0,38.0878,38.1282,38.0542,38.0878,133000.0
2011-03-29 12:05:00,56.61,56.7,56.57,56.68,66900.0,38.0946,38.1551,38.0676,38.1417,66900.0
2011-03-29 12:10:00,56.69,56.81,56.67,56.8,61700.0,38.1484,38.2291,38.1349,38.2224,61700.0
2011-03-29 12:15:00,56.8,56.83,56.73,56.77,34700.0,38.2224,38.2426,38.1753,38.2022,34700.0
2011-03-29 12:20:00,56.76,56.81,56.71,56.81,35300.0,38.1955,38.2291,38.1618,38.2291,35300.0
2011-03-29 12:25:00,56.82,56.87,56.81,56.81,45900.0,38.2359,38.2695,38.2291,38.2291,45900.0
2011-03-29 12:30:00,56.8,56.82,56.73,56.79,41200.0,38.2224,38.2359,38.1753,38.2157,41200.0
2011-03-29 12:35:00,56.8,56.83,56.75,56.83,29600.0,38.2224,38.2426,38.1888,38.2426,29600.0
2011-03-29 12:40:00,56.83,56.84,56.76,56.8,41400.0,38.2426,38.2493,38.1955,38.2224,41400.0
2011-03-29 12:45:00,56.81,56.81,56.75,56.77,27000.0,38.2291,38.2291,38.1888,38.2022,27000.0
2011-03-29 12:50:00,56.76,56.86,56.76,56.85,45700.0,38.1955,38.2628,38.1955,38.2561,45700.0
2011-03-29 12:55:00,56.85,56.9,56.83,56.88,72200.0,38.2561,38.2897,38.2426,38.2762,72200.0
2011-03-29 13:00:00,56.87,56.9,56.82,56.83,50300.0,38.2695,38.2897,38.2359,38.2426,50300.0
2011-03-29 13:05:00,56.83,56.9,56.82,56.89,34700.0,38.2426,38.2897,38.2359,38.283,34700.0
2011-03-29 13:10:00,56.89,56.94,56.89,56.92,65900.0,38.283,38.3166,38.283,38.3032,65900.0
2011-03-29 13:15:00,56.92,56.95,56.85,56.95,59600.0,38.3032,38.3234,38.2561,38.3234,59600.0
2011-03-29 13:20:00,56.96,57.0,56.89,56.89,75700.0,38.3301,38.357,38.283,38.283,75700.0
2011-03-29 13:25:00,56.89,56.98,56.88,56.97,28300.0,38.283,38.3435,38.2762,38.3368,28300.0
2011-03-29 13:30:00,56.97,56.98,56.94,56.97,23000.0,38.3368,38.3435,38.3166,38.3368,23000.0
2011-03-29 13:35:00,56.96,56.97,56.91,56.95,66800.0,38.3301,38.3368,38.2964,38.3234,66800.0
2011-03-29 13:40:00,56.95,57.01,56.95,57.01,66300.0,38.3234,38.3637,38.3234,38.3637,66300.0
2011-03-29 13:45:00,57.01,57.04,57.0,57.01,55500.0,38.3637,38.3839,38.357,38.3637,55500.0
2011-03-29 13:50:00,57.01,57.06,56.99,57.01,72100.0,38.3637,38.3974,38.3503,38.3637,72100.0
2011-03-29 13:55:00,57.01,57.01,56.98,56.99,82500.0,38.3637,38.3637,38.3435,38.3503,82500.0
2011-03-29 14:00:00,56.99,57.08,56.99,57.02,119400.0,38.3503,38.4108,38.3503,38.3705,119400.0
2011-03-29 14:05:00,57.02,57.05,56.99,57.02,39600.0,38.3705,38.3906,38.3503,38.3705,39600.0
2011-03-29 14:10:00,57.02,57.02,56.93,56.97,58100.0,38.3705,38.3705,38.3099,38.3368,58100.0
2011-03-29 14:15:00,56.97,57.0,56.97,56.99,28000.0,38.3368,38.357,38.3368,38.3503,28000.0
2011-03-29 14:20:00,57.0,57.0,56.98,56.99,60100.0,38.357,38.357,38.3435,38.3503,60100.0
2011-03-29 14:25:00,57.0,57.01,56.98,57.0,43300.0,38.357,38.3637,38.3435,38.357,43300.0
2011-03-29 14:30:00,57.01,57.01,56.99,57.0,99000.0,38.3637,38.3637,38.3503,38.357,99000.0
2011-03-29 14:35:00,57.01,57.03,56.95,56.95,76600.0,38.3637,38.3772,38.3234,38.3234,76600.0
2011-03-29 14:40:00,56.96,57.01,56.95,56.98,45800.0,38.3301,38.3637,38.3234,38.3435,45800.0
2011-03-29 14:45:00,56.98,57.02,56.97,57.02,35800.0,38.3435,38.3705,38.3368,38.3705,35800.0
2011-03-29 14:50:00,57.03,57.1,57.02,57.07,41300.0,38.3772,38.4243,38.3705,38.4041,41300.0
2011-03-29 14:55:00,57.08,57.11,57.03,57.05,44900.0,38.4108,38.431,38.3772,38.3906,44900.0
2011-03-29 15:00:00,57.05,57.08,57.05,57.05,124700.0,38.3906,38.4108,38.3906,38.3906,124700.0
2011-03-29 15:05:00,57.06,57.08,57.0,57.06,59800.0,38.3974,38.4108,38.357,38.3974,59800.0
2011-03-29 15:10:00,57.05,57.08,57.03,57.07,55600.0,38.3906,38.4108,38.3772,38.4041,55600.0
2011-03-29 15:15:00,57.07,57.1,57.04,57.06,79200.0,38.4041,38.4243,38.3839,38.3974,79200.0
2011-03-29 15:20:00,57.06,57.08,57.03,57.03,48400.0,38.3974,38.4108,38.3772,38.3772,48400.0
2011-03-29 15:25:00,57.05,57.1,57.03,57.08,70200.0,38.3906,38.4243,38.3772,38.4108,70200.0
2011-03-29 15:30:00,57.08,57.11,57.04,57.07,165300.0,38.4108,38.431,38.3839,38.4041,165300.0
2011-03-29 15:35:00,57.07,57.1,57.03,57.09,71200.0,38.4041,38.4243,38.3772,38.4176,71200.0
2011-03-29 15:40:00,57.08,57.12,57.05,57.12,98000.0,38.4108,38.4377,38.3906,38.4377,98000.0
2011-03-29 15:45:00,57.12,57.17,57.08,57.1,181000.0,38.4377,38.4714,38.4108,38.4243,181000.0
2011-03-29 15:50:00,57.09,57.12,57.08,57.1,145200.0,38.4176,38.4377,38.4108,38.4243,145200.0
2011-03-29 15:55:00,57.1,57.12,57.06,57.11,397700.0,38.4243,38.4377,38.3974,38.431,397700.0
2011-03-30 09:30:00,57.51,57.51,57.22,57.36,176100.0,38.7002,38.7002,38.505,38.5993,176100.0
2011-03-30 09:35:00,57.34,57.45,57.28,57.37,150300.0,38.5858,38.6598,38.5454,38.606,150300.0
2011-03-30 09:40:00,57.37,57.44,57.3,57.38,125300.0,38.606,38.6531,38.5589,38.6127,125300.0
2011-03-30 09:45:00,57.4,57.46,57.23,57.37,150100.0,38.6262,38.6665,38.5118,38.606,150100.0
2011-03-30 09:50:00,57.37,57.43,57.33,57.4,85600.0,38.606,38.6464,38.5791,38.6262,85600.0
2011-03-30 09:55:00,57.39,57.54,57.38,57.47,87100.0,38.6194,38.7204,38.6127,38.6733,87100.0
2011-03-30 10:00:00,57.47,57.59,57.45,57.58,234500.0,38.6733,38.754,38.6598,38.7473,234500.0
2011-03-30 10:05:00,57.57,57.6,57.39,57.4,132100.0,38.7406,38.7608,38.6194,38.6262,132100.0
2011-03-30 10:10:00,57.4,57.49,57.33,57.47,55400.0,38.6262,38.6867,38.5791,38.6733,55400.0
2011-03-30 10:15:00,57.48,57.51,57.43,57.46,96400.0,38.68,38.7002,38.6464,38.6665,96400.0
2011-03-30 10:20:00,57.46,57.51,57.38,57.44,146200.0,38.6665,38.7002,38.6127,38.6531,146200.0
2011-03-30 10:25:00,57.44,57.45,57.34,57.36,42900.0,38.6531,38.6598,38.5858,38.5993,42900.0
2011-03-30 10:30:00,57.36,57.38,57.28,57.31,50100.0,38.5993,38.6127,38.5454,38.5656,50100.0
2011-03-30 10:35:00,57.32,57.37,57.22,57.32,58700.0,38.5723,38.606,38.505,38.5723,58700.0
2011-03-30 10:40:00,57.33,57.43,57.32,57.43,144700.0,38.5791,38.6464,38.5723,38.6464,144700.0
2011-03-30 10:45:00,57.43,57.43,57.37,57.41,50900.0,38.6464,38.6464,38.606,38.6329,50900.0
2011-03-30 10:50:00,57.41,57.42,57.37,57.39,54000.0,38.6329,38.6396,38.606,38.6194,54000.0
2011-03-30 10:55:00,57.39,57.43,57.35,57.43,96000.0,38.6194,38.6464,38.5925,38.6464,96000.0
2011-03-30 11:00:00,57.43,57.49,57.4,57.43,145200.0,38.6464,38.6867,38.6262,38.6464,145200.0
2011-03-30 11:05:00,57.43,57.48,57.4,57.45,69300.0,38.6464,38.68,38.6262,38.6598,69300.0
2011-03-30 11:10:00,57.45,57.5,57.42,57.47,37500.0,38.6598,38.6935,38.6396,38.6733,37500.0
2011-03-30 11:15:00,57.47,57.52,57.47,57.5,84500.0,38.6733,38.7069,38.6733,38.6935,84500.0
2011-03-30 11:20:00,57.51,57.53,57.46,57.46,39900.0,38.7002,38.7137,38.6665,38.6665,39900.0
2011-03-30 11:25:00,57.46,57.59,57.45,57.58,39000.0,38.6665,38.754,38.6598,38.7473,39000.0
2011-03-30 11:30:00,57.57,57.67,57.57,57.66,88700.0,38.7406,38.8079,38.7406,38.8011,88700.0
2011-03-30 11:35:00,57.65,57.68,57.63,57.65,68400.0,38.7944,38.8146,38.7809,38.7944,68400.0
2011-03-30 11:40:00,57.65,57.74,57.65,57.7,58600.0,38.7944,38.855,38.7944,38.828,58600.0
2011-03-30 11:45:00,57.7,57.71,57.65,57.66,93600.0,38.828,38.8348,38.7944,38.8011,93600.0
2011-03-30 11:50:00,57.66,57.68,57.58,57.6,40100.0,38.8011,38.8146,38.7473,38.7608,40100.0
2011-03-30 11:55:00,57.6,57.67,57.58,57.65,31300.0,38.7608,38.8079,38.7473,38.7944,31300.0
2011-03-30 12:00:00,57.65,57.69,57.65,57.68,80900.0,38.7944,38.8213,38.7944,38.8146,80900.0
2011-03-30 12:05:00,57.68,57.79,57.67,57.72,46400.0,38.8146,38.8886,38.8079,38.8415,46400.0
2011-03-30 12:10:00,57.72,57.83,57.72,57.79,95500.0,38.8415,38.9155,38.8415,38.8886,95500.0
2011-03-30 12:15:00,57.79,57.91,57.79,57.9,51100.0,38.8886,38.9694,38.8886,38.9626,51100.0
2011-03-30 12:20:00,57.89,57.96,57.88,57.93,67800.0,38.9559,39.003,38.9492,38.9828,67800.0
2011-03-30 12:25:00,57.95,57.96,57.9,57.9,56300.0,38.9963,39.003,38.9626,38.9626,56300.0
2011-03-30 12:30:00,57.9,57.91,57.79,57.79,46000.0,38.9626,38.9694,38.8886,38.8886,46000.0
2011-03-30 12:35:00,57.8,57.82,57.7,57.72,43600.0,38.8953,38.9088,38.828,38.8415,43600.0
2011-03-30 12:40:00,57.72,57.73,57.65,57.65,30600.0,38.8415,38.8482,38.7944,38.7944,30600.0
2011-03-30 12:45:00,57.66,57.67,57.65,57.67,38200.0,38.8011,38.8079,38.7944,38.8079,38200.0
2011-03-30 12:50:00,57.67,57.78,57.66,57.77,42000.0,38.8079,38.8819,38.8011,38.8752,42000.0
2011-03-30 12:55:00,57.77,57.85,57.77,57.82,77100.0,38.8752,38.929,38.8752,38.9088,77100.0
2011-03-30 13:00:00,57.82,57.88,57.79,57.81,50700.0,38.9088,38.9492,38.8886,38.9021,50700.0
2011-03-30 13:05:00,57.81,57.89,57.8,57.85,56400.0,38.9021,38.9559,38.8953,38.929,56400.0
2011-03-30 13:10:00,57.85,57.85,57.79,57.81,42800.0,38.929,38.929,38.8886,38.9021,42800.0
2011-03-30 13:15:00,57.81,57.86,57.8,57.82,52500.0,38.9021,38.9357,38.8953,38.9088,52500.0
2011-03-30 13:20:00,57.82,57.82,57.77,57.81,45100.0,38.9088,38.9088,38.8752,38.9021,45100.0
2011-03-30 13:25:00,57.81,57.81,57.77,57.78,15400.0,38.9021,38.9021,38.8752,38.8819,15400.0
2011-03-30 13:30:00,57.79,57.82,57.77,57.77,36900.0,38.8886,38.9088,38.8752,38.8752,36900.0
2011-03-30 13:35:00,57.78,57.79,57.76,57.77,35000.0,38.8819,38.8886,38.8684,38.8752,35000.0
2011-03-30 13:40:00,57.76,57.77,57.76,57.76,30400.0,38.8684,38.8752,38.8684,38.8684,30400.0
2011-03-30 13:45:00,57.75,57.77,57.72,57.75,100700.0,38.8617,38.8752,38.8415,38.8617,100700.0
2011-03-30 13:50:00,57.75,57.76,57.71,57.71,48600.0,38.8617,38.8684,38.8348,38.8348,48600.0
2011-03-30 13:55:00,57.72,57.75,57.7,57.74,49800.0,38.8415,38.8617,38.828,38.855,49800.0
2011-03-30 14:00:00,57.74,57.76,57.7,57.76,29600.0,38.855,38.8684,38.828,38.8684,29600.0
2011-03-30 14:05:00,57.76,57.76,57.7,57.76,56400.0,38.8684,38.8684,38.828,38.8684,56400.0
2011-03-30 14:10:00,57.76,57.77,57.66,57.68,137200.0,38.8684,38.8752,38.8011,38.8146,137200.0
2011-03-30 14:15:00,57.68,57.7,57.66,57.67,21700.0,38.8146,38.828,38.8011,38.8079,21700.0
2011-03-30 14:20:00,57.67,57.72,57.65,57.68,76200.0,38.8079,38.8415,38.7944,38.8146,76200.0
2011-03-30 14:25:00,57.67,57.71,57.65,57.7,122200.0,38.8079,38.8348,38.7944,38.828,122200.0
2011-03-30 14:30:00,57.72,57.77,57.7,57.73,52100.0,38.8415,38.8752,38.828,38.8482,52100.0
2011-03-30 14:35:00,57.74,57.8,57.7,57.8,93400.0,38.855,38.8953,38.828,38.8953,93400.0
2011-03-30 14:40:00,57.8,57.84,57.77,57.78,61600.0,38.8953,38.9223,38.8752,38.8819,61600.0
2011-03-30 14:45:00,57.79,57.8,57.7,57.72,64000.0,38.8886,38.8953,38.828,38.8415,64000.0
2011-03-30 14:50:00,57.71,57.75,57.71,57.72,66800.0,38.8348,38.8617,38.8348,38.8415,66800.0
2011-03-30 14:55:00,57.72,57.77,57.72,57.74,26000.0,38.8415,38.8752,38.8415,38.855,26000.0
2011-03-30 15:00:00,57.74,57.78,57.71,57.72,38800.0,38.855,38.8819,38.8348,38.8415,38800.0
2011-03-30 15:05:00,57.72,57.73,57.65,57.69,175300.0,38.8415,38.8482,38.7944,38.8213,175300.0
2011-03-30 15:10:00,57.69,57.71,57.65,57.67,88400.0,38.8213,38.8348,38.7944,38.8079,88400.0
2011-03-30 15:15:00,57.67,57.69,57.62,57.66,85400.0,38.8079,38.8213,38.7742,38.8011,85400.0
2011-03-30 15:20:00,57.66,57.66,57.61,57.64,71500.0,38.8011,38.8011,38.7675,38.7877,71500.0
2011-03-30 15:25:00,57.62,57.63,57.59,57.61,43900.0,38.7742,38.7809,38.754,38.7675,43900.0
2011-03-30 15:30:00,57.61,57.65,57.59,57.61,52300.0,38.7675,38.7944,38.754,38.7675,52300.0
2011-03-30 15:35:00,57.61,57.66,57.6,57.6,61400.0,38.7675,38.8011,38.7608,38.7608,61400.0
2011-03-30 15:40:00,57.6,57.61,57.47,57.47,204000.0,38.7608,38.7675,38.6733,38.6733,204000.0
2011-03-30 15:45:00,57.48,57.54,57.41,57.43,157200.0,38.68,38.7204,38.6329,38.6464,157200.0
2011-03-30 15:50:00,57.44,57.48,57.4,57.45,129800.0,38.6531,38.68,38.6262,38.6598,129800.0
2011-03-30 15:55:00,57.45,57.47,57.41,57.41,224600.0,38.6598,38.6733,38.6329,38.6329,224600.0
2011-03-31 09:30:00,58.07,58.12,57.72,58.12,200700.0,39.077,39.1107,38.8415,39.1107,200700.0
2011-03-31 09:35:00,58.09,58.5,58.09,58.5,205500.0,39.0905,39.3664,39.0905,39.3664,205500.0
2011-03-31 09:40:00,58.5,58.86,58.41,58.85,230100.0,39.3664,39.6086,39.3058,39.6019,230100.0
2011-03-31 09:45:00,58.86,58.87,58.4,58.42,256800.0,39.6086,39.6154,39.2991,39.3126,256800.0
2011-03-31 09:50:00,58.42,58.56,58.39,58.48,168300.0,39.3126,39.4068,39.2924,39.3529,168300.0
2011-03-31 09:55:00,58.48,58.53,58.48,58.49,82100.0,39.3529,39.3866,39.3529,39.3597,82100.0
2011-03-31 10:00:00,58.49,58.5,58.32,58.4,123000.0,39.3597,39.3664,39.2453,39.2991,123000.0
2011-03-31 10:05:00,58.4,58.45,58.3,58.35,155100.0,39.2991,39.3327,39.2318,39.2655,155100.0
2011-03-31 10:10:00,58.35,58.41,58.27,58.36,71800.0,39.2655,39.3058,39.2116,39.2722,71800.0
2011-03-31 10:15:00,58.37,58.4,58.23,58.27,69000.0,39.2789,39.2991,39.1847,39.2116,69000.0
2011-03-31 10:20:00,58.27,58.7,58.27,58.69,100200.0,39.2116,39.501,39.2116,39.4942,100200.0
2011-03-31 10:25:00,58.7,58.75,58.63,58.74,86700.0,39.501,39.5346,39.4539,39.5279,86700.0
2011-03-31 10:30:00,58.74,58.78,58.66,58.7,68500.0,39.5279,39.5548,39.4741,39.501,68500.0
2011-03-31 10:35:00,58.7,58.77,58.67,58.75,46800.0,39.501,39.5481,39.4808,39.5346,46800.0
2011-03-31 10:40:00,58.76,58.77,58.65,58.67,48600.0,39.5414,39.5481,39.4673,39.4808,48600.0
2011-03-31 10:45:00,58.68,58.72,58.61,58.71,58700.0,39.4875,39.5144,39.4404,39.5077,58700.0
2011-03-31 10:50:00,58.71,58.8,58.7,58.75,54600.0,39.5077,39.5683,39.501,39.5346,54600.0
2011-03-31 10:55:00,58.75,58.89,58.75,58.84,51900.0,39.5346,39.6288,39.5346,39.5952,51900.0
2011-03-31 11:00:00,58.83,58.87,58.8,58.82,48300.0,39.5885,39.6154,39.5683,39.5817,48300.0
2011-03-31 11:05:00,58.82,58.83,58.67,58.72,67200.0,39.5817,39.5885,39.4808,39.5144,67200.0
2011-03-31 11:10:00,58.72,58.76,58.69,58.71,55100.0,39.5144,39.5414,39.4942,39.5077,55100.0
2011-03-31 11:15:00,58.7,58.72,58.6,58.63,43200.0,39.501,39.5144,39.4337,39.4539,43200.0
2011-03-31 11:20:00,58.63,58.64,58.58,58.62,36800.0,39.4539,39.4606,39.4202,39.4471,36800.0
2011-03-31 11:25:00,58.64,58.69,58.59,58.66,39800.0,39.4606,39.4942,39.427,39.4741,39800.0
2011-03-31 11:30:00,58.66,58.68,58.51,58.51,116300.0,39.4741,39.4875,39.3731,39.3731,116300.0
2011-03-31 11:35:00,58.49,58.63,58.47,58.6,51800.0,39.3597,39.4539,39.3462,39.4337,51800.0
2011-03-31 11:40:00,58.59,58.69,58.58,58.62,66300.0,39.427,39.4942,39.4202,39.4471,66300.0
2011-03-31 11:45:00,58.62,58.62,58.5,58.5,62100.0,39.4471,39.4471,39.3664,39.3664,62100.0
2011-03-31 11:50:00,58.5,58.55,58.47,58.54,53600.0,39.3664,39.4,39.3462,39.3933,53600.0
2011-03-31 11:55:00,58.53,58.6,58.52,58.6,37700.0,39.3866,39.4337,39.3799,39.4337,37700.0
2011-03-31 12:00:00,58.6,58.61,58.54,58.56,44300.0,39.4337,39.4404,39.3933,39.4068,44300.0
2011-03-31 12:05:00,58.56,58.62,58.54,58.56,52700.0,39.4068,39.4471,39.3933,39.4068,52700.0
2011-03-31 12:10:00,58.56,58.59,58.44,58.45,44200.0,39.4068,39.427,39.326,39.3327,44200.0
2011-03-31 12:15:00,58.45,58.55,58.45,58.54,28800.0,39.3327,39.4,39.3327,39.3933,28800.0
2011-03-31 12:20:00,58.55,58.61,58.54,58.58,58700.0,39.4,39.4404,39.3933,39.4202,58700.0
2011-03-31 12:25:00,58.59,58.66,58.59,58.65,50200.0,39.427,39.4741,39.427,39.4673,50200.0
2011-03-31 12:30:00,58.65,58.71,58.64,58.69,43400.0,39.4673,39.5077,39.4606,39.4942,43400.0
2011-03-31 12:35:00,58.7,58.71,58.64,58.66,70800.0,39.501,39.5077,39.4606,39.4741,70800.0
2011-03-31 12:40:00,58.66,58.68,58.59,58.68,39800.0,39.4741,39.4875,39.427,39.4875,39800.0
2011-03-31 12:45:00,58.67,58.67,58.59,58.59,67700.0,39.4808,39.4808,39.427,39.427,67700.0
2011-03-31 12:50:00,58.59,58.65,58.58,58.65,50700.0,39.427,39.4673,39.4202,39.4673,50700.0
2011-03-31 12:55:00,58.65,58.7,58.62,58.7,57400.0,39.4673,39.501,39.4471,39.501,57400.0
2011-03-31 13:00:00,58.7,58.72,58.59,58.63,55100.0,39.501,39.5144,39.427,39.4539,55100.0
2011-03-31 13:05:00,58.62,58.66,58.59,58.66,31900.0,39.4471,39.4741,39.427,39.4741,31900.0
2011-03-31 13:10:00,58.66,58.67,58.6,58.6,64100.0,39.4741,39.4808,39.4337,39.4337,64100.0
2011-03-31 13:15:00,58.6,58.64,58.59,58.59,39800.0,39.4337,39.4606,39.427,39.427,39800.0
2011-03-31 13:20:00,58.6,58.63,58.56,58.62,27700.0,39.4337,39.4539,39.4068,39.4471,27700.0
2011-03-31 13:25:00,58.61,58.64,58.57,58.57,47800.0,39.4404,39.4606,39.4135,39.4135,47800.0
2011-03-31 13:30:00,58.58,58.62,58.58,58.59,25000.0,39.4202,39.4471,39.4202,39.427,25000.0
2011-03-31 13:35:00,58.6,58.66,58.59,58.6,49800.0,39.4337,39.4741,39.427,39.4337,49800.0
2011-03-31 13:40:00,58.6,58.63,58.54,58.55,48300.0,39.4337,39.4539,39.3933,39.4,48300.0
2011-03-31 13:45:00,58.55,58.59,58.54,58.59,36800.0,39.4,39.427,39.3933,39.427,36800.0
2011-03-31 13:50:00,58.59,58.62,58.58,58.6,30800.0,39.427,39.4471,39.4202,39.4337,30800.0
2011-03-31 13:55:00,58.6,58.6,58.54,58.55,33400.0,39.4337,39.4337,39.3933,39.4,33400.0
2011-03-31 14:00:00,58.56,58.6,58.55,58.57,49500.0,39.4068,39.4337,39.4,39.4135,49500.0
2011-03-31 14:05:00,58.57,58.63,58.57,58.62,38800.0,39.4135,39.4539,39.4135,39.4471,38800.0
2011-03-31 14:10:00,58.61,58.65,58.59,58.62,89900.0,39.4404,39.4673,39.427,39.4471,89900.0
2011-03-31 14:15:00,58.62,58.67,58.6,58.62,43000.0,39.4471,39.4808,39.4337,39.4471,43000.0
2011-03-31 14:20:00,58.62,58.68,58.6,58.6,65900.0,39.4471,39.4875,39.4337,39.4337,65900.0
2011-03-31 14:25:00,58.6,58.61,58.57,58.57,41400.0,39.4337,39.4404,39.4135,39.4135,41400.0
2011-03-31 14:30:00,58.58,58.62,58.58,58.58,39200.0,39.4202,39.4471,39.4202,39.4202,39200.0
2011-03-31 14:35:00,58.58,58.62,58.57,58.6,44800.0,39.4202,39.4471,39.4135,39.4337,44800.0
2011-03-31 14:40:00,58.59,58.65,58.58,58.61,66400.0,39.427,39.4673,39.4202,39.4404,66400.0
2011-03-31 14:45:00,58.61,58.62,58.59,58.61,57900.0,39.4404,39.4471,39.427,39.4404,57900.0
2011-03-31 14:50:00,58.61,58.62,58.59,58.6,45600.0,39.4404,39.4471,39.427,39.4337,45600.0
2011-03-31 14:55:00,58.6,58.63,58.59,58.63,40700.0,39.4337,39.4539,39.427,39.4539,40700.0
2011-03-31 15:00:00,58.62,58.66,58.61,58.66,52500.0,39.4471,39.4741,39.4404,39.4741,52500.0
2011-03-31 15:05:00,58.66,58.69,58.62,58.64,67900.0,39.4741,39.4942,39.4471,39.4606,67900.0
2011-03-31 15:10:00,58.63,58.64,58.59,58.61,59800.0,39.4539,39.4606,39.427,39.4404,59800.0
2011-03-31 15:15:00,58.61,58.62,58.58,58.62,64800.0,39.4404,39.4471,39.4202,39.4471,64800.0
2011-03-31 15:20:00,58.62,58.68,58.61,58.65,56400.0,39.4471,39.4875,39.4404,39.4673,56400.0
2011-03-31 15:25:00,58.64,58.66,58.61,58.63,60200.0,39.4606,39.4741,39.4404,39.4539,60200.0
2011-03-31 15:30:00,58.63,58.64,58.58,58.63,90300.0,39.4539,39.4606,39.4202,39.4539,90300.0
2011-03-31 15:35:00,58.63,58.66,58.59,58.64,65500.0,39.4539,39.4741,39.427,39.4606,65500.0
2011-03-31 15:40:00,58.65,58.68,58.61,58.62,128300.0,39.4673,39.4875,39.4404,39.4471,128300.0
2011-03-31 15:45:00,58.62,58.62,58.49,58.54,227400.0,39.4471,39.4471,39.3597,39.3933,227400.0
2011-03-31 15:50:00,58.54,58.59,58.29,58.54,288900.0,39.3933,39.427,39.2251,39.3933,288900.0
2011-03-31 15:55:00,58.54,58.55,58.41,58.43,573100.0,39.3933,39.4,39.3058,39.3193,573100.0
2011-04-01 09:30:00,58.86,59.05,58.5,59.04,214100.0,39.6086,39.7365,39.3664,39.7298,214100.0
2011-04-01 09:35:00,59.04,59.25,59.03,59.17,81600.0,39.7298,39.8711,39.723,39.8173,81600.0
2011-04-01 09:40:00,59.16,59.16,59.06,59.12,74400.0,39.8105,39.8105,39.7432,39.7836,74400.0
2011-04-01 09:45:00,59.12,59.12,58.94,58.97,142300.0,39.7836,39.7836,39.6625,39.6827,142300.0
2011-04-01 09:50:00,58.97,59.01,58.87,58.97,84400.0,39.6827,39.7096,39.6154,39.6827,84400.0
2011-04-01 09:55:00,58.97,58.99,58.88,58.95,56100.0,39.6827,39.6961,39.6221,39.6692,56100.0
2011-04-01 10:00:00,58.91,59.02,58.88,58.99,154000.0,39.6423,39.7163,39.6221,39.6961,154000.0
2011-04-01 10:05:00,58.99,59.0,58.89,58.99,73000.0,39.6961,39.7029,39.6288,39.6961,73000.0
2011-04-01 10:10:00,58.99,59.04,58.96,58.99,100700.0,39.6961,39.7298,39.6759,39.6961,100700.0
2011-04-01 10:15:00,59.0,59.0,58.94,58.96,62800.0,39.7029,39.7029,39.6625,39.6759,62800.0
2011-04-01 10:20:00,58.96,58.99,58.87,58.92,104000.0,39.6759,39.6961,39.6154,39.649,104000.0
2011-04-01 10:25:00,58.92,58.98,58.79,58.84,64300.0,39.649,39.6894,39.5615,39.5952,64300.0
2011-04-01 10:30:00,58.84,58.93,58.84,58.91,52700.0,39.5952,39.6558,39.5952,39.6423,52700.0
2011-04-01 10:35:00,58.91,58.97,58.86,58.93,57300.0,39.6423,39.6827,39.6086,39.6558,57300.0
2011-04-01 10:40:00,58.92,58.98,58.89,58.98,33600.0,39.649,39.6894,39.6288,39.6894,33600.0
2011-04-01 10:45:00,58.98,59.07,58.98,59.03,66100.0,39.6894,39.75,39.6894,39.723,66100.0
2011-04-01 10:50:00,59.04,59.05,58.98,59.05,36300.0,39.7298,39.7365,39.6894,39.7365,36300.0
2011-04-01 10:55:00,59.05,59.07,59.02,59.05,70500.0,39.7365,39.75,39.7163,39.7365,70500.0
2011-04-01 11:00:00,59.04,59.07,58.99,59.07,58200.0,39.7298,39.75,39.6961,39.75,58200.0
2011-04-01 11:05:00,59.07,59.1,59.02,59.06,48100.0,39.75,39.7701,39.7163,39.7432,48100.0
2011-04-01 11:10:00,59.06,59.07,59.03,59.05,53000.0,39.7432,39.75,39.723,39.7365,53000.0
2011-04-01 11:15:00,59.04,59.16,59.04,59.15,36000.0,39.7298,39.8105,39.7298,39.8038,36000.0
2011-04-01 11:20:00,59.16,59.2,59.12,59.13,66700.0,39.8105,39.8374,39.7836,39.7903,66700.0
2011-04-01 11:25:00,59.13,59.14,59.07,59.12,66900.0,39.7903,39.7971,39.75,39.7836,66900.0
2011-04-01 11:30:00,59.13,59.16,59.05,59.16,39800.0,39.7903,39.8105,39.7365,39.8105,39800.0
2011-04-01 11:35:00,59.15,59.17,59.1,59.17,41000.0,39.8038,39.8173,39.7701,39.8173,41000.0
2011-04-01 11:40:00,59.17,59.18,59.11,59.13,30400.0,39.8173,39.824,39.7769,39.7903,30400.0
2011-04-01 11:45:00,59.14,59.15,59.06,59.06,40000.0,39.7971,39.8038,39.7432,39.7432,40000.0
2011-04-01 11:50:00,59.07,59.07,58.99,59.01,40700.0,39.75,39.75,39.6961,39.7096,40700.0
2011-04-01 11:55:00,59.0,59.09,59.0,59.06,38200.0,39.7029,39.7634,39.7029,39.7432,38200.0
2011-04-01 12:00:00,59.06,59.1,59.05,59.06,33300.0,39.7432,39.7701,39.7365,39.7432,33300.0
2011-04-01 12:05:00,59.07,59.14,59.07,59.14,40500.0,39.75,39.7971,39.75,39.7971,40500.0
2011-04-01 12:10:00,59.14,59.14,59.08,59.1,22000.0,39.7971,39.7971,39.7567,39.7701,22000.0
2011-04-01 12:15:00,59.1,59.1,59.05,59.07,18800.0,39.7701,39.7701,39.7365,39.75,18800.0
2011-04-01 12:20:00,59.07,59.1,59.07,59.09,13300.0,39.75,39.7701,39.75,39.7634,13300.0
2011-04-01 12:25:00,59.09,59.11,59.05,59.05,10500.0,39.7634,39.7769,39.7365,39.7365,10500.0
2011-04-01 12:30:00,59.06,59.06,59.01,59.06,30600.0,39.7432,39.7432,39.7096,39.7432,30600.0
2011-04-01 12:35:00,59.06,59.09,59.04,59.07,11900.0,39.7432,39.7634,39.7298,39.75,11900.0
2011-04-01 12:40:00,59.06,59.08,59.04,59.05,18600.0,39.7432,39.7567,39.7298,39.7365,18600.0
2011-04-01 12:45:00,59.05,59.06,59.0,59.02,23500.0,39.7365,39.7432,39.7029,39.7163,23500.0
2011-04-01 12:50:00,59.01,59.06,59.0,59.04,20100.0,39.7096,39.7432,39.7029,39.7298,20100.0
2011-04-01 12:55:00,59.05,59.05,58.99,59.02,29900.0,39.7365,39.7365,39.6961,39.7163,29900.0
2011-04-01 13:00:00,59.02,59.02,59.0,59.01,18500.0,39.7163,39.7163,39.7029,39.7096,18500.0
2011-04-01 13:05:00,59.01,59.05,58.99,59.03,32200.0,39.7096,39.7365,39.6961,39.723,32200.0
2011-04-01 13:10:00,59.03,59.04,59.0,59.02,26500.0,39.723,39.7298,39.7029,39.7163,26500.0
2011-04-01 13:15:00,59.02,59.05,58.99,59.01,27400.0,39.7163,39.7365,39.6961,39.7096,27400.0
2011-04-01 13:20:00,59.0,59.05,58.99,59.01,16000.0,39.7029,39.7365,39.6961,39.7096,16000.0
2011-04-01 13:25:00,59.02,59.05,59.01,59.04,8600.0,39.7163,39.7365,39.7096,39.7298,8600.0
2011-04-01 13:30:00,59.04,59.07,59.01,59.02,39500.0,39.7298,39.75,39.7096,39.7163,39500.0
2011-04-01 13:35:00,59.02,59.03,58.99,59.0,24100.0,39.7163,39.723,39.6961,39.7029,24100.0
2011-04-01 13:40:00,59.01,59.05,59.0,59.01,26300.0,39.7096,39.7365,39.7029,39.7096,26300.0
2011-04-01 13:45:00,59.01,59.02,58.94,58.97,125400.0,39.7096,39.7163,39.6625,39.6827,125400.0
2011-04-01 13:50:00,58.97,59.02,58.96,59.0,26400.0,39.6827,39.7163,39.6759,39.7029,26400.0
2011-04-01 13:55:00,59.0,59.02,58.98,59.0,28100.0,39.7029,39.7163,39.6894,39.7029,28100.0
2011-04-01 14:00:00,59.0,59.01,58.99,59.0,17600.0,39.7029,39.7096,39.6961,39.7029,17600.0
2011-04-01 14:05:00,59.0,59.03,58.99,59.01,24000.0,39.7029,39.723,39.6961,39.7096,24000.0
2011-04-01 14:10:00,59.01,59.01,58.95,59.0,60900.0,39.7096,39.7096,39.6692,39.7029,60900.0
2011-04-01 14:15:00,59.0,59.0,58.95,58.98,27000.0,39.7029,39.7029,39.6692,39.6894,27000.0
2011-04-01 14:20:00,58.97,59.0,58.96,58.99,29800.0,39.6827,39.7029,39.6759,39.6961,29800.0
2011-04-01 14:25:00,59.0,59.01,58.98,58.99,31800.0,39.7029,39.7096,39.6894,39.6961,31800.0
2011-04-01 14:30:00,58.98,59.0,58.96,58.98,37400.0,39.6894,39.7029,39.6759,39.6894,37400.0
2011-04-01 14:35:00,58.99,59.0,58.94,58.94,45000.0,39.6961,39.7029,39.6625,39.6625,45000.0
2011-04-01 14:40:00,58.95,58.95,58.86,58.88,45100.0,39.6692,39.6692,39.6086,39.6221,45100.0
2011-04-01 14:45:00,58.89,58.91,58.8,58.82,48300.0,39.6288,39.6423,39.5683,39.5817,48300.0
2011-04-01 14:50:00,58.81,58.89,58.8,58.85,59500.0,39.575,39.6288,39.5683,39.6019,59500.0
2011-04-01 14:55:00,58.86,58.93,58.84,58.91,38000.0,39.6086,39.6558,39.5952,39.6423,38000.0
2011-04-01 15:00:00,58.92,58.93,58.77,58.87,65200.0,39.649,39.6558,39.5481,39.6154,65200.0
2011-04-01 15:05:00,58.87,58.9,58.84,58.89,41100.0,39.6154,39.6356,39.5952,39.6288,41100.0
2011-04-01 15:10:00,58.9,58.9,58.73,58.75,72700.0,39.6356,39.6356,39.5212,39.5346,72700.0
2011-04-01 15:15:00,58.75,58.87,58.74,58.82,60500.0,39.5346,39.6154,39.5279,39.5817,60500.0
2011-04-01 15:20:00,58.82,58.91,58.81,58.9,39600.0,39.5817,39.6423,39.575,39.6356,39600.0
2011-04-01 15:25:00,58.9,59.0,58.9,58.95,67000.0,39.6356,39.7029,39.6356,39.6692,67000.0
2011-04-01 15:30:00,58.96,59.0,58.95,58.97,57400.0,39.6759,39.7029,39.6692,39.6827,57400.0
2011-04-01 15:35:00,58.97,58.99,58.91,58.98,43500.0,39.6827,39.6961,39.6423,39.6894,43500.0
2011-04-01 15:40:00,58.98,59.02,58.94,59.01,80500.0,39.6894,39.7163,39.6625,39.7096,80500.0
2011-04-01 15:45:00,59.03,59.09,58.97,59.0,90000.0,39.723,39.7634,39.6827,39.7029,90000.0
2011-04-01 15:50:00,59.0,59.02,58.93,58.98,95300.0,39.7029,39.7163,39.6558,39.6894,95300.0
2011-04-01 15:55:00,58.98,59.0,58.96,58.97,127900.0,39.6894,39.7029,39.6759,39.6827,127900.0
2011-04-04 09:30:00,59.1,59.19,59.03,59.11,99300.0,39.7701,39.8307,39.723,39.7769,99300.0
2011-04-04 09:35:00,59.12,59.42,59.12,59.4,130600.0,39.7836,39.9855,39.7836,39.972,130600.0
2011-04-04 09:40:00,59.37,59.43,59.22,59.3,69500.0,39.9518,39.9922,39.8509,39.9047,69500.0
2011-04-04 09:45:00,59.3,59.37,59.27,59.29,120400.0,39.9047,39.9518,39.8845,39.898,120400.0
2011-04-04 09:50:00,59.3,59.31,59.13,59.19,49000.0,39.9047,39.9115,39.7903,39.8307,49000.0
2011-04-04 09:55:00,59.18,59.33,59.16,59.33,53800.0,39.824,39.9249,39.8105,39.9249,53800.0
2011-04-04 10:00:00,59.33,59.35,59.18,59.26,92600.0,39.9249,39.9384,39.824,39.8778,92600.0
2011-04-04 10:05:00,59.25,59.28,59.17,59.2,29900.0,39.8711,39.8913,39.8173,39.8374,29900.0
2011-04-04 10:10:00,59.21,59.23,59.15,59.17,60900.0,39.8442,39.8576,39.8038,39.8173,60900.0
2011-04-04 10:15:00,59.18,59.18,59.08,59.12,31800.0,39.824,39.824,39.7567,39.7836,31800.0
2011-04-04 10:20:00,59.12,59.15,59.07,59.11,50700.0,39.7836,39.8038,39.75,39.7769,50700.0
2011-04-04 10:25:00,59.11,59.15,59.03,59.04,151100.0,39.7769,39.8038,39.723,39.7298,151100.0
2011-04-04 10:30:00,59.04,59.05,58.99,59.03,45200.0,39.7298,39.7365,39.6961,39.723,45200.0
2011-04-04 10:35:00,59.02,59.05,58.99,59.0,56900.0,39.7163,39.7365,39.6961,39.7029,56900.0
2011-04-04 10:40:00,59.0,59.02,58.96,59.01,51100.0,39.7029,39.7163,39.6759,39.7096,51100.0
2011-04-04 10:45:00,59.0,59.0,58.92,58.98,70200.0,39.7029,39.7029,39.649,39.6894,70200.0
2011-04-04 10:50:00,58.98,59.03,58.96,59.01,55000.0,39.6894,39.723,39.6759,39.7096,55000.0
2011-04-04 10:55:00,59.01,59.01,58.93,58.99,31700.0,39.7096,39.7096,39.6558,39.6961,31700.0
2011-04-04 11:00:00,58.99,59.02,58.98,58.98,47200.0,39.6961,39.7163,39.6894,39.6894,47200.0
2011-04-04 11:05:00,58.98,58.99,58.95,58.97,28400.0,39.6894,39.6961,39.6692,39.6827,28400.0
2011-04-04 11:10:00,58.97,59.01,58.97,58.99,30500.0,39.6827,39.7096,39.6827,39.6961,30500.0
2011-04-04 11:15:00,59.0,59.01,58.98,59.01,31400.0,39.7029,39.7096,39.6894,39.7096,31400.0
2011-04-04 11:20:00,59.01,59.02,58.99,59.0,37900.0,39.7096,39.7163,39.6961,39.7029,37900.0
2011-04-04 11:25:00,59.0,59.02,58.97,59.0,74800.0,39.7029,39.7163,39.6827,39.7029,74800.0
2011-04-04 11:30:00,59.0,59.01,58.96,59.0,34400.0,39.7029,39.7096,39.6759,39.7029,34400.0
2011-04-04 11:35:00,59.0,59.03,58.98,59.0,40900.0,39.7029,39.723,39.6894,39.7029,40900.0
2011-04-04 11:40:00,59.0,59.03,58.99,59.02,35500.0,39.7029,39.723,39.6961,39.7163,35500.0
2011-04-04 11:45:00,59.02,59.09,59.0,59.01,27100.0,39.7163,39.7634,39.7029,39.7096,27100.0
2011-04-04 11:50:00,59.01,59.03,58.96,59.0,27100.0,39.7096,39.723,39.6759,39.7029,27100.0
2011-04-04 11:55:00,59.0,59.06,58.99,58.99,31100.0,39.7029,39.7432,39.6961,39.6961,31100.0
2011-04-04 12:00:00,59.0,59.03,58.99,59.03,27900.0,39.7029,39.723,39.6961,39.723,27900.0
2011-04-04 12:05:00,59.03,59.05,58.99,59.01,37600.0,39.723,39.7365,39.6961,39.7096,37600.0
2011-04-04 12:10:00,59.02,59.1,59.01,59.06,43100.0,39.7163,39.7701,39.7096,39.7432,43100.0
2011-04-04 12:15:00,59.06,59.08,59.04,59.05,20900.0,39.7432,39.7567,39.7298,39.7365,20900.0
2011-04-04 12:20:00,59.05,59.08,59.01,59.02,28600.0,39.7365,39.7567,39.7096,39.7163,28600.0
2011-04-04 12:25:00,59.03,59.07,59.01,59.01,34500.0,39.723,39.75,39.7096,39.7096,34500.0
2011-04-04 12:30:00,59.01,59.02,58.98,58.98,29600.0,39.7096,39.7163,39.6894,39.6894,29600.0
2011-04-04 12:35:00,58.98,59.01,58.94,58.99,22400.0,39.6894,39.7096,39.6625,39.6961,22400.0
2011-04-04 12:40:00,58.99,59.0,58.97,58.98,15600.0,39.6961,39.7029,39.6827,39.6894,15600.0
2011-04-04 12:45:00,58.98,58.99,58.91,58.96,17100.0,39.6894,39.6961,39.6423,39.6759,17100.0
2011-04-04 12:50:00,58.96,58.97,58.92,58.95,16100.0,39.6759,39.6827,39.649,39.6692,16100.0
2011-04-04 12:55:00,58.96,59.0,58.94,58.96,75700.0,39.6759,39.7029,39.6625,39.6759,75700.0
2011-04-04 13:00:00,58.96,58.97,58.92,58.94,25700.0,39.6759,39.6827,39.649,39.6625,25700.0
2011-04-04 13:05:00,58.95,59.0,58.9,58.98,20200.0,39.6692,39.7029,39.6356,39.6894,20200.0
2011-04-04 13:10:00,58.98,59.0,58.96,58.99,17600.0,39.6894,39.7029,39.6759,39.6961,17600.0
2011-04-04 13:15:00,59.0,59.01,58.97,58.97,36300.0,39.7029,39.7096,39.6827,39.6827,36300.0
2011-04-04 13:20:00,58.97,58.98,58.94,58.94,18600.0,39.6827,39.6894,39.6625,39.6625,18600.0
2011-04-04 13:25:00,58.95,58.96,58.94,58.94,15600.0,39.6692,39.6759,39.6625,39.6625,15600.0
2011-04-04 13:30:00,58.95,58.96,58.83,58.84,29600.0,39.6692,39.6759,39.5885,39.5952,29600.0
2011-04-04 13:35:00,58.84,58.92,58.82,58.9,20900.0,39.5952,39.649,39.5817,39.6356,20900.0
2011-04-04 13:40:00,58.89,58.95,58.84,58.93,38700.0,39.6288,39.6692,39.5952,39.6558,38700.0
2011-04-04 13:45:00,58.92,58.93,58.88,58.9,46300.0,39.649,39.6558,39.6221,39.6356,46300.0
2011-04-04 13:50:00,58.9,58.9,58.8,58.85,32300.0,39.6356,39.6356,39.5683,39.6019,32300.0
2011-04-04 13:55:00,58.84,58.85,58.8,58.8,22500.0,39.5952,39.6019,39.5683,39.5683,22500.0
2011-04-04 14:00:00,58.8,58.81,58.75,58.81,23000.0,39.5683,39.575,39.5346,39.575,23000.0
2011-04-04 14:05:00,58.8,58.84,58.76,58.78,37200.0,39.5683,39.5952,39.5414,39.5548,37200.0
2011-04-04 14:10:00,58.79,58.82,58.76,58.8,35400.0,39.5615,39.5817,39.5414,39.5683,35400.0
2011-04-04 14:15:00,58.8,58.81,58.77,58.79,31600.0,39.5683,39.575,39.5481,39.5615,31600.0
2011-04-04 14:20:00,58.78,58.82,58.78,58.8,40900.0,39.5548,39.5817,39.5548,39.5683,40900.0
2011-04-04 14:25:00,58.81,58.83,58.77,58.78,40600.0,39.575,39.5885,39.5481,39.5548,40600.0
2011-04-04 14:30:00,58.79,58.84,58.77,58.77,26000.0,39.5615,39.5952,39.5481,39.5481,26000.0
2011-04-04 14:35:00,58.77,58.81,58.76,58.8,35100.0,39.5481,39.575,39.5414,39.5683,35100.0
2011-04-04 14:40:00,58.79,58.8,58.77,58.8,24500.0,39.5615,39.5683,39.5481,39.5683,24500.0
2011-04-04 14:45:00,58.8,58.85,58.78,58.83,31400.0,39.5683,39.6019,39.5548,39.5885,31400.0
2011-04-04 14:50:00,58.83,58.85,58.8,58.81,32900.0,39.5885,39.6019,39.5683,39.575,32900.0
2011-04-04 14:55:00,58.81,58.83,58.79,58.82,24000.0,39.575,39.5885,39.5615,39.5817,24000.0
2011-04-04 15:00:00,58.82,58.83,58.74,58.74,53500.0,39.5817,39.5885,39.5279,39.5279,53500.0
2011-04-04 15:05:00,58.75,58.79,58.72,58.73,45100.0,39.5346,39.5615,39.5144,39.5212,45100.0
2011-04-04 15:10:00,58.73,58.77,58.73,58.75,53400.0,39.5212,39.5481,39.5212,39.5346,53400.0
2011-04-04 15:15:00,58.74,58.78,58.72,58.74,34400.0,39.5279,39.5548,39.5144,39.5279,34400.0
2011-04-04 15:20:00,58.73,58.78,58.73,58.76,48000.0,39.5212,39.5548,39.5212,39.5414,48000.0
2011-04-04 15:25:00,58.76,58.85,58.73,58.81,74800.0,39.5414,39.6019,39.5212,39.575,74800.0
2011-04-04 15:30:00,58.8,58.82,58.73,58.75,83700.0,39.5683,39.5817,39.5212,39.5346,83700.0
2011-04-04 15:35:00,58.75,58.82,58.72,58.82,57000.0,39.5346,39.5817,39.5144,39.5817,57000.0
2011-04-04 15:40:00,58.82,58.86,58.75,58.81,95100.0,39.5817,39.6086,39.5346,39.575,95100.0
2011-04-04 15:45:00,58.81,58.87,58.78,58.79,191600.0,39.575,39.6154,39.5548,39.5615,191600.0
2011-04-04 15:50:00,58.79,58.82,58.73,58.77,136700.0,39.5615,39.5817,39.5212,39.5481,136700.0
2011-04-04 15:55:00,58.78,58.82,58.76,58.82,166700.0,39.5548,39.5817,39.5414,39.5817,166700.0
2011-04-05 09:30:00,58.65,58.66,58.37,58.51,124100.0,39.4673,39.4741,39.2789,39.3731,124100.0
2011-04-05 09:35:00,58.52,58.71,58.52,58.56,93000.0,39.3799,39.5077,39.3799,39.4068,93000.0
2011-04-05 09:40:00,58.57,58.64,58.52,58.62,32600.0,39.4135,39.4606,39.3799,39.4471,32600.0
2011-04-05 09:45:00,58.63,58.74,58.6,58.65,40100.0,39.4539,39.5279,39.4337,39.4673,40100.0
2011-04-05 09:50:00,58.64,58.77,58.64,58.75,24500.0,39.4606,39.5481,39.4606,39.5346,24500.0
2011-04-05 09:55:00,58.75,58.81,58.71,58.74,32100.0,39.5346,39.575,39.5077,39.5279,32100.0
2011-04-05 10:00:00,58.74,58.8,58.59,58.75,61900.0,39.5279,39.5683,39.427,39.5346,61900.0
2011-04-05 10:05:00,58.75,58.78,58.72,58.77,247400.0,39.5346,39.5548,39.5144,39.5481,247400.0
2011-04-05 10:10:00,58.77,58.85,58.76,58.82,42000.0,39.5481,39.6019,39.5414,39.5817,42000.0
2011-04-05 10:15:00,58.82,58.86,58.8,58.83,31300.0,39.5817,39.6086,39.5683,39.5885,31300.0
2011-04-05 10:20:00,58.83,58.94,58.83,58.93,33900.0,39.5885,39.6625,39.5885,39.6558,33900.0
2011-04-05 10:25:00,58.93,59.06,58.92,58.99,58900.0,39.6558,39.7432,39.649,39.6961,58900.0
2011-04-05 10:30:00,59.0,59.09,58.95,58.97,39200.0,39.7029,39.7634,39.6692,39.6827,39200.0
2011-04-05 10:35:00,58.96,59.1,58.96,59.01,42100.0,39.6759,39.7701,39.6759,39.7096,42100.0
2011-04-05 10:40:00,59.01,59.03,58.99,59.01,16100.0,39.7096,39.723,39.6961,39.7096,16100.0
2011-04-05 10:45:00,59.02,59.14,59.02,59.07,35800.0,39.7163,39.7971,39.7163,39.75,35800.0
2011-04-05 10:50:00,59.06,59.08,58.97,58.97,19700.0,39.7432,39.7567,39.6827,39.6827,19700.0
2011-04-05 10:55:00,58.97,58.98,58.88,58.94,27300.0,39.6827,39.6894,39.6221,39.6625,27300.0
2011-04-05 11:00:00,58.94,59.01,58.94,58.96,19300.0,39.6625,39.7096,39.6625,39.6759,19300.0
2011-04-05 11:05:00,58.97,58.99,58.94,58.98,31600.0,39.6827,39.6961,39.6625,39.6894,31600.0
2011-04-05 11:10:00,58.98,59.05,58.97,59.05,29800.0,39.6894,39.7365,39.6827,39.7365,29800.0
2011-04-05 11:15:00,59.05,59.11,59.03,59.11,44300.0,39.7365,39.7769,39.723,39.7769,44300.0
2011-04-05 11:20:00,59.12,59.12,59.08,59.12,21900.0,39.7836,39.7836,39.7567,39.7836,21900.0
2011-04-05 11:25:00,59.13,59.16,59.11,59.14,19800.0,39.7903,39.8105,39.7769,39.7971,19800.0
2011-04-05 11:30:00,59.13,59.15,59.07,59.1,20900.0,39.7903,39.8038,39.75,39.7701,20900.0
2011-04-05 11:35:00,59.1,59.13,59.05,59.05,29700.0,39.7701,39.7903,39.7365,39.7365,29700.0
2011-04-05 11:40:00,59.06,59.1,59.01,59.03,19700.0,39.7432,39.7701,39.7096,39.723,19700.0
2011-04-05 11:45:00,59.04,59.06,58.97,58.98,25400.0,39.7298,39.7432,39.6827,39.6894,25400.0
2011-04-05 11:50:00,58.99,59.0,58.94,58.97,74100.0,39.6961,39.7029,39.6625,39.6827,74100.0
2011-04-05 11:55:00,58.99,59.02,58.91,58.96,85400.0,39.6961,39.7163,39.6423,39.6759,85400.0
2011-04-05 12:00:00,58.95,59.0,58.92,59.0,84900.0,39.6692,39.7029,39.649,39.7029,84900.0
2011-04-05 12:05:00,58.99,59.02,58.97,59.0,49300.0,39.6961,39.7163,39.6827,39.7029,49300.0
2011-04-05 12:10:00,59.01,59.04,58.99,59.04,47100.0,39.7096,39.7298,39.6961,39.7298,47100.0
2011-04-05 12:15:00,59.04,59.07,59.03,59.06,25900.0,39.7298,39.75,39.723,39.7432,25900.0
2011-04-05 12:20:00,59.07,59.09,59.05,59.06,18000.0,39.75,39.7634,39.7365,39.7432,18000.0
2011-04-05 12:25:00,59.05,59.07,59.04,59.07,17400.0,39.7365,39.75,39.7298,39.75,17400.0
2011-04-05 12:30:00,59.06,59.1,59.06,59.1,24400.0,39.7432,39.7701,39.7432,39.7701,24400.0
2011-04-05 12:35:00,59.09,59.13,59.09,59.12,24400.0,39.7634,39.7903,39.7634,39.7836,24400.0
2011-04-05 12:40:00,59.12,59.16,59.12,59.16,17000.0,39.7836,39.8105,39.7836,39.8105,17000.0
2011-04-05 12:45:00,59.17,59.18,59.12,59.15,18200.0,39.8173,39.824,39.7836,39.8038,18200.0
2011-04-05 12:50:00,59.15,59.16,59.08,59.11,22700.0,39.8038,39.8105,39.7567,39.7769,22700.0
2011-04-05 12:55:00,59.12,59.17,59.12,59.15,29400.0,39.7836,39.8173,39.7836,39.8038,29400.0
2011-04-05 13:00:00,59.15,59.18,59.13,59.15,18100.0,39.8038,39.824,39.7903,39.8038,18100.0
2011-04-05 13:05:00,59.14,59.21,59.14,59.15,23700.0,39.7971,39.8442,39.7971,39.8038,23700.0
2011-04-05 13:10:00,59.15,59.24,59.14,59.22,38700.0,39.8038,39.8644,39.7971,39.8509,38700.0
2011-04-05 13:15:00,59.22,59.23,59.18,59.18,21200.0,39.8509,39.8576,39.824,39.824,21200.0
2011-04-05 13:20:00,59.18,59.19,59.17,59.18,16900.0,39.824,39.8307,39.8173,39.824,16900.0
2011-04-05 13:25:00,59.18,59.19,59.13,59.15,17800.0,39.824,39.8307,39.7903,39.8038,17800.0
2011-04-05 13:30:00,59.15,59.19,59.13,59.18,24900.0,39.8038,39.8307,39.7903,39.824,24900.0
2011-04-05 13:35:00,59.18,59.23,59.17,59.22,25500.0,39.824,39.8576,39.8173,39.8509,25500.0
2011-04-05 13:40:00,59.21,59.25,59.21,59.23,24100.0,39.8442,39.8711,39.8442,39.8576,24100.0
2011-04-05 13:45:00,59.23,59.23,59.14,59.14,22500.0,39.8576,39.8576,39.7971,39.7971,22500.0
2011-04-05 13:50:00,59.15,59.17,59.14,59.14,13700.0,39.8038,39.8173,39.7971,39.7971,13700.0
2011-04-05 13:55:00,59.14,59.15,59.11,59.11,12900.0,39.7971,39.8038,39.7769,39.7769,12900.0
2011-04-05 14:00:00,59.12,59.16,59.05,59.05,32200.0,39.7836,39.8105,39.7365,39.7365,32200.0
2011-04-05 14:05:00,59.04,59.06,59.01,59.02,22600.0,39.7298,39.7432,39.7096,39.7163,22600.0
2011-04-05 14:10:00,59.02,59.08,59.0,59.04,21400.0,39.7163,39.7567,39.7029,39.7298,21400.0
2011-04-05 14:15:00,59.04,59.07,59.03,59.05,26100.0,39.7298,39.75,39.723,39.7365,26100.0
2011-04-05 14:20:00,59.05,59.15,59.05,59.14,30900.0,39.7365,39.8038,39.7365,39.7971,30900.0
2011-04-05 14:25:00,59.13,59.14,59.07,59.07,22300.0,39.7903,39.7971,39.75,39.75,22300.0
2011-04-05 14:30:00,59.08,59.1,59.02,59.02,18200.0,39.7567,39.7701,39.7163,39.7163,18200.0
2011-04-05 14:35:00,59.02,59.05,58.96,58.96,35100.0,39.7163,39.7365,39.6759,39.6759,35100.0
2011-04-05 14:40:00,58.97,58.97,58.89,58.89,36300.0,39.6827,39.6827,39.6288,39.6288,36300.0
2011-04-05 14:45:00,58.89,58.97,58.89,58.94,17200.0,39.6288,39.6827,39.6288,39.6625,17200.0
2011-04-05 14:50:00,58.95,58.98,58.92,58.96,28500.0,39.6692,39.6894,39.649,39.6759,28500.0
2011-04-05 14:55:00,58.96,59.03,58.95,59.03,32400.0,39.6759,39.723,39.6692,39.723,32400.0
2011-04-05 15:00:00,59.02,59.04,58.97,58.97,39900.0,39.7163,39.7298,39.6827,39.6827,39900.0
2011-04-05 15:05:00,58.98,59.03,58.94,58.95,44000.0,39.6894,39.723,39.6625,39.6692,44000.0
2011-04-05 15:10:00,58.94,58.99,58.93,58.96,59300.0,39.6625,39.6961,39.6558,39.6759,59300.0
2011-04-05 15:15:00,58.96,58.98,58.95,58.98,32400.0,39.6759,39.6894,39.6692,39.6894,32400.0
2011-04-05 15:20:00,58.98,58.99,58.93,58.97,53900.0,39.6894,39.6961,39.6558,39.6827,53900.0
2011-04-05 15:25:00,58.96,59.0,58.96,58.96,50500.0,39.6759,39.7029,39.6759,39.6759,50500.0
2011-04-05 15:30:00,58.96,58.98,58.92,58.92,94500.0,39.6759,39.6894,39.649,39.649,94500.0
2011-04-05 15:35:00,58.92,58.98,58.92,58.94,78700.0,39.649,39.6894,39.649,39.6625,78700.0
2011-04-05 15:40:00,58.94,58.99,58.93,58.98,65100.0,39.6625,39.6961,39.6558,39.6894,65100.0
2011-04-05 15:45:00,58.97,58.98,58.93,58.96,89000.0,39.6827,39.6894,39.6558,39.6759,89000.0
2011-04-05 15:50:00,58.95,58.96,58.87,58.93,137200.0,39.6692,39.6759,39.6154,39.6558,137200.0
2011-04-05 15:55:00,58.93,59.01,58.89,58.97,353000.0,39.6558,39.7096,39.6288,39.6827,353000.0
2011-04-06 09:30:00,59.19,59.26,58.94,59.12,150200.0,39.8307,39.8778,39.6625,39.7836,150200.0
2011-04-06 09:35:00,59.09,59.17,59.04,59.14,41500.0,39.7634,39.8173,39.7298,39.7971,41500.0
2011-04-06 09:40:00,59.14,59.17,59.04,59.1,74000.0,39.7971,39.8173,39.7298,39.7701,74000.0
2011-04-06 09:45:00,59.09,59.13,59.05,59.1,95500.0,39.7634,39.7903,39.7365,39.7701,95500.0
2011-04-06 09:50:00,59.1,59.11,58.88,58.88,63100.0,39.7701,39.7769,39.6221,39.6221,63100.0
2011-04-06 09:55:00,58.89,59.0,58.88,58.9,27700.0,39.6288,39.7029,39.6221,39.6356,27700.0
2011-04-06 10:00:00,58.9,58.93,58.84,58.92,67000.0,39.6356,39.6558,39.5952,39.649,67000.0
2011-04-06 10:05:00,58.92,58.93,58.78,58.78,39700.0,39.649,39.6558,39.5548,39.5548,39700.0
2011-04-06 10:10:00,58.78,58.82,58.76,58.79,56500.0,39.5548,39.5817,39.5414,39.5615,56500.0
2011-04-06 10:15:00,58.79,58.81,58.73,58.78,29200.0,39.5615,39.575,39.5212,39.5548,29200.0
2011-04-06 10:20:00,58.78,58.86,58.77,58.84,13300.0,39.5548,39.6086,39.5481,39.5952,13300.0
2011-04-06 10:25:00,58.83,58.86,58.8,58.82,19300.0,39.5885,39.6086,39.5683,39.5817,19300.0
2011-04-06 10:30:00,58.82,58.89,58.74,58.82,39600.0,39.5817,39.6288,39.5279,39.5817,39600.0
2011-04-06 10:35:00,58.82,58.84,58.76,58.77,35000.0,39.5817,39.5952,39.5414,39.5481,35000.0
2011-04-06 10:40:00,58.78,58.84,58.76,58.8,21100.0,39.5548,39.5952,39.5414,39.5683,21100.0
2011-04-06 10:45:00,58.8,58.83,58.78,58.8,41700.0,39.5683,39.5885,39.5548,39.5683,41700.0
2011-04-06 10:50:00,58.8,58.85,58.76,58.84,40100.0,39.5683,39.6019,39.5414,39.5952,40100.0
2011-04-06 10:55:00,58.84,58.85,58.8,58.82,57900.0,39.5952,39.6019,39.5683,39.5817,57900.0
2011-04-06 11:00:00,58.83,58.84,58.75,58.77,36200.0,39.5885,39.5952,39.5346,39.5481,36200.0
2011-04-06 11:05:00,58.77,58.81,58.69,58.74,77300.0,39.5481,39.575,39.4942,39.5279,77300.0
2011-04-06 11:10:00,58.73,58.77,58.68,58.74,58800.0,39.5212,39.5481,39.4875,39.5279,58800.0
2011-04-06 11:15:00,58.7,58.73,58.67,58.7,37700.0,39.501,39.5212,39.4808,39.501,37700.0
2011-04-06 11:20:00,58.71,58.71,58.63,58.65,63900.0,39.5077,39.5077,39.4539,39.4673,63900.0
2011-04-06 11:25:00,58.67,58.68,58.56,58.6,47500.0,39.4808,39.4875,39.4068,39.4337,47500.0
2011-04-06 11:30:00,58.59,58.67,58.52,58.52,32000.0,39.427,39.4808,39.3799,39.3799,32000.0
2011-04-06 11:35:00,58.52,58.53,58.49,58.51,54700.0,39.3799,39.3866,39.3597,39.3731,54700.0
2011-04-06 11:40:00,58.5,58.54,58.44,58.45,25400.0,39.3664,39.3933,39.326,39.3327,25400.0
2011-04-06 11:45:00,58.46,58.49,58.4,58.45,49500.0,39.3395,39.3597,39.2991,39.3327,49500.0
2011-04-06 11:50:00,58.46,58.5,58.42,58.43,30000.0,39.3395,39.3664,39.3126,39.3193,30000.0
2011-04-06 11:55:00,58.43,58.43,58.3,58.31,40800.0,39.3193,39.3193,39.2318,39.2385,40800.0
2011-04-06 12:00:00,58.31,58.35,58.28,58.31,52000.0,39.2385,39.2655,39.2183,39.2385,52000.0
2011-04-06 12:05:00,58.31,58.43,58.29,58.41,27700.0,39.2385,39.3193,39.2251,39.3058,27700.0
2011-04-06 12:10:00,58.41,58.47,58.4,58.45,24200.0,39.3058,39.3462,39.2991,39.3327,24200.0
2011-04-06 12:15:00,58.46,58.52,58.41,58.51,25100.0,39.3395,39.3799,39.3058,39.3731,25100.0
2011-04-06 12:20:00,58.5,58.59,58.49,58.59,13200.0,39.3664,39.427,39.3597,39.427,13200.0
2011-04-06 12:25:00,58.59,58.63,58.56,58.6,27800.0,39.427,39.4539,39.4068,39.4337,27800.0
2011-04-06 12:30:00,58.6,58.66,58.59,58.63,30700.0,39.4337,39.4741,39.427,39.4539,30700.0
2011-04-06 12:35:00,58.63,58.68,58.62,58.68,23400.0,39.4539,39.4875,39.4471,39.4875,23400.0
2011-04-06 12:40:00,58.67,58.69,58.63,58.64,22200.0,39.4808,39.4942,39.4539,39.4606,22200.0
2011-04-06 12:45:00,58.64,58.64,58.59,58.61,10500.0,39.4606,39.4606,39.427,39.4404,10500.0
2011-04-06 12:50:00,58.61,58.61,58.52,58.6,126600.0,39.4404,39.4404,39.3799,39.4337,126600.0
2011-04-06 12:55:00,58.59,58.67,58.59,58.67,27900.0,39.427,39.4808,39.427,39.4808,27900.0
2011-04-06 13:00:00,58.66,58.67,58.63,58.66,8300.0,39.4741,39.4808,39.4539,39.4741,8300.0
2011-04-06 13:05:00,58.65,58.65,58.6,58.62,11100.0,39.4673,39.4673,39.4337,39.4471,11100.0
2011-04-06 13:10:00,58.62,58.64,58.6,58.63,14200.0,39.4471,39.4606,39.4337,39.4539,14200.0
2011-04-06 13:15:00,58.63,58.7,58.62,58.63,104500.0,39.4539,39.501,39.4471,39.4539,104500.0
2011-04-06 13:20:00,58.63,58.66,58.6,58.6,23300.0,39.4539,39.4741,39.4337,39.4337,23300.0
2011-04-06 13:25:00,58.61,58.61,58.53,58.55,42600.0,39.4404,39.4404,39.3866,39.4,42600.0
2011-04-06 13:30:00,58.55,58.6,58.54,58.6,21600.0,39.4,39.4337,39.3933,39.4337,21600.0
2011-04-06 13:35:00,58.6,58.63,58.59,58.62,24400.0,39.4337,39.4539,39.427,39.4471,24400.0
2011-04-06 13:40:00,58.62,58.64,58.57,58.58,26900.0,39.4471,39.4606,39.4135,39.4202,26900.0
2011-04-06 13:45:00,58.59,58.65,58.55,58.57,20000.0,39.427,39.4673,39.4,39.4135,20000.0
2011-04-06 13:50:00,58.58,58.6,58.55,58.57,15900.0,39.4202,39.4337,39.4,39.4135,15900.0
2011-04-06 13:55:00,58.57,58.59,58.54,58.54,19000.0,39.4135,39.427,39.3933,39.3933,19000.0
2011-04-06 14:00:00,58.55,58.57,58.53,58.57,25900.0,39.4,39.4135,39.3866,39.4135,25900.0
2011-04-06 14:05:00,58.57,58.58,58.54,58.56,24000.0,39.4135,39.4202,39.3933,39.4068,24000.0
2011-04-06 14:10:00,58.56,58.56,58.52,58.55,44300.0,39.4068,39.4068,39.3799,39.4,44300.0
2011-04-06 14:15:00,58.54,58.57,58.5,58.51,30000.0,39.3933,39.4135,39.3664,39.3731,30000.0
2011-04-06 14:20:00,58.51,58.52,58.48,58.5,51300.0,39.3731,39.3799,39.3529,39.3664,51300.0
2011-04-06 14:25:00,58.5,58.52,58.4,58.43,56600.0,39.3664,39.3799,39.2991,39.3193,56600.0
2011-04-06 14:30:00,58.44,58.53,58.44,58.48,33600.0,39.326,39.3866,39.326,39.3529,33600.0
2011-04-06 14:35:00,58.48,58.52,58.48,58.51,27000.0,39.3529,39.3799,39.3529,39.3731,27000.0
2011-04-06 14:40:00,58.52,58.53,58.46,58.48,49900.0,39.3799,39.3866,39.3395,39.3529,49900.0
2011-04-06 14:45:00,58.48,58.55,58.47,58.5,40800.0,39.3529,39.4,39.3462,39.3664,40800.0
2011-04-06 14:50:00,58.5,58.53,58.49,58.49,14900.0,39.3664,39.3866,39.3597,39.3597,14900.0
2011-04-06 14:55:00,58.49,58.5,58.47,58.48,31900.0,39.3597,39.3664,39.3462,39.3529,31900.0
2011-04-06 15:00:00,58.48,58.51,58.46,58.51,38800.0,39.3529,39.3731,39.3395,39.3731,38800.0
2011-04-06 15:05:00,58.51,58.58,58.51,58.54,53200.0,39.3731,39.4202,39.3731,39.3933,53200.0
2011-04-06 15:10:00,58.53,58.59,58.52,58.56,48400.0,39.3866,39.427,39.3799,39.4068,48400.0
2011-04-06 15:15:00,58.56,58.61,58.55,58.58,38300.0,39.4068,39.4404,39.4,39.4202,38300.0
2011-04-06 15:20:00,58.56,58.59,58.55,58.55,26400.0,39.4068,39.427,39.4,39.4,26400.0
2011-04-06 15:25:00,58.56,58.61,58.53,58.53,36900.0,39.4068,39.4404,39.3866,39.3866,36900.0
2011-04-06 15:30:00,58.54,58.58,58.53,58.55,56500.0,39.3933,39.4202,39.3866,39.4,56500.0
2011-04-06 15:35:00,58.55,58.57,58.54,58.56,31900.0,39.4,39.4135,39.3933,39.4068,31900.0
2011-04-06 15:40:00,58.55,58.6,58.53,58.56,52800.0,39.4,39.4337,39.3866,39.4068,52800.0
2011-04-06 15:45:00,58.56,58.58,58.5,58.54,156900.0,39.4068,39.4202,39.3664,39.3933,156900.0
2011-04-06 15:50:00,58.55,58.55,58.52,58.52,101900.0,39.4,39.4,39.3799,39.3799,101900.0
2011-04-06 15:55:00,58.53,58.6,58.51,58.54,215400.0,39.3866,39.4337,39.3731,39.3933,215400.0
2011-04-07 09:30:00,58.4,58.48,58.32,58.37,65800.0,39.2991,39.3529,39.2453,39.2789,65800.0
2011-04-07 09:35:00,58.35,58.49,58.33,58.45,56200.0,39.2655,39.3597,39.252,39.3327,56200.0
2011-04-07 09:40:00,58.45,58.55,58.42,58.46,36200.0,39.3327,39.4,39.3126,39.3395,36200.0
2011-04-07 09:45:00,58.46,58.67,58.45,58.63,42400.0,39.3395,39.4808,39.3327,39.4539,42400.0
2011-04-07 09:50:00,58.6,58.76,58.55,58.69,47400.0,39.4337,39.5414,39.4,39.4942,47400.0
2011-04-07 09:55:00,58.69,58.69,58.6,58.64,19900.0,39.4942,39.4942,39.4337,39.4606,19900.0
2011-04-07 10:00:00,58.64,58.74,58.61,58.69,35600.0,39.4606,39.5279,39.4404,39.4942,35600.0
2011-04-07 10:05:00,58.68,58.68,58.63,58.68,23700.0,39.4875,39.4875,39.4539,39.4875,23700.0
2011-04-07 10:10:00,58.67,58.67,58.59,58.6,17000.0,39.4808,39.4808,39.427,39.4337,17000.0
2011-04-07 10:15:00,58.6,58.63,58.48,58.54,29500.0,39.4337,39.4539,39.3529,39.3933,29500.0
2011-04-07 10:20:00,58.55,58.6,58.55,58.56,43900.0,39.4,39.4337,39.4,39.4068,43900.0
2011-04-07 10:25:00,58.57,58.59,58.48,58.49,36500.0,39.4135,39.427,39.3529,39.3597,36500.0
2011-04-07 10:30:00,58.49,58.56,58.48,58.54,90700.0,39.3597,39.4068,39.3529,39.3933,90700.0
2011-04-07 10:35:00,58.53,58.53,58.2,58.36,53500.0,39.3866,39.3866,39.1645,39.2722,53500.0
2011-04-07 10:40:00,58.33,58.33,58.01,58.09,76400.0,39.252,39.252,39.0367,39.0905,76400.0
2011-04-07 10:45:00,58.09,58.32,58.02,58.25,51300.0,39.0905,39.2453,39.0434,39.1982,51300.0
2011-04-07 10:50:00,58.26,58.4,58.19,58.38,42700.0,39.2049,39.2991,39.1578,39.2856,42700.0
2011-04-07 10:55:00,58.37,58.44,58.36,58.41,48500.0,39.2789,39.326,39.2722,39.3058,48500.0
2011-04-07 11:00:00,58.43,58.45,58.32,58.35,19100.0,39.3193,39.3327,39.2453,39.2655,19100.0
2011-04-07 11:05:00,58.36,58.41,58.31,58.31,30900.0,39.2722,39.3058,39.2385,39.2385,30900.0
2011-04-07 11:10:00,58.33,58.41,58.29,58.33,27200.0,39.252,39.3058,39.2251,39.252,27200.0
2011-04-07 11:15:00,58.34,58.38,58.29,58.32,24300.0,39.2587,39.2856,39.2251,39.2453,24300.0
2011-04-07 11:20:00,58.33,58.43,58.3,58.43,29000.0,39.252,39.3193,39.2318,39.3193,29000.0
2011-04-07 11:25:00,58.42,58.42,58.32,58.36,27400.0,39.3126,39.3126,39.2453,39.2722,27400.0
2011-04-07 11:30:00,58.37,58.38,58.22,58.25,57100.0,39.2789,39.2856,39.178,39.1982,57100.0
2011-04-07 11:35:00,58.26,58.31,58.2,58.28,75200.0,39.2049,39.2385,39.1645,39.2183,75200.0
2011-04-07 11:40:00,58.28,58.39,58.24,58.37,41800.0,39.2183,39.2924,39.1914,39.2789,41800.0
2011-04-07 11:45:00,58.37,58.39,58.28,58.31,43600.0,39.2789,39.2924,39.2183,39.2385,43600.0
2011-04-07 11:50:00,58.3,58.37,58.29,58.32,32100.0,39.2318,39.2789,39.2251,39.2453,32100.0
2011-04-07 11:55:00,58.31,58.4,58.28,58.4,100300.0,39.2385,39.2991,39.2183,39.2991,100300.0
2011-04-07 12:00:00,58.4,58.46,58.38,58.43,29000.0,39.2991,39.3395,39.2856,39.3193,29000.0
2011-04-07 12:05:00,58.44,58.47,58.4,58.42,33600.0,39.326,39.3462,39.2991,39.3126,33600.0
2011-04-07 12:10:00,58.43,58.47,58.39,58.42,13700.0,39.3193,39.3462,39.2924,39.3126,13700.0
2011-04-07 12:15:00,58.43,58.46,58.41,58.42,20200.0,39.3193,39.3395,39.3058,39.3126,20200.0
2011-04-07 12:20:00,58.42,58.46,58.4,58.41,14900.0,39.3126,39.3395,39.2991,39.3058,14900.0
2011-04-07 12:25:00,58.41,58.44,58.4,58.44,11200.0,39.3058,39.326,39.2991,39.326,11200.0
2011-04-07 12:30:00,58.44,58.46,58.41,58.45,12800.0,39.326,39.3395,39.3058,39.3327,12800.0
2011-04-07 12:35:00,58.45,58.57,58.45,58.53,37300.0,39.3327,39.4135,39.3327,39.3866,37300.0
2011-04-07 12:40:00,58.53,58.58,58.53,58.53,10500.0,39.3866,39.4202,39.3866,39.3866,10500.0
2011-04-07 12:45:00,58.54,58.58,58.54,58.57,12400.0,39.3933,39.4202,39.3933,39.4135,12400.0
2011-04-07 12:50:00,58.56,58.57,58.54,58.54,9600.0,39.4068,39.4135,39.3933,39.3933,9600.0
2011-04-07 12:55:00,58.55,58.59,58.55,58.56,10900.0,39.4,39.427,39.4,39.4068,10900.0
2011-04-07 13:00:00,58.56,58.57,58.51,58.51,18800.0,39.4068,39.4135,39.3731,39.3731,18800.0
2011-04-07 13:05:00,58.52,58.56,58.48,58.53,20100.0,39.3799,39.4068,39.3529,39.3866,20100.0
2011-04-07 13:10:00,58.52,58.53,58.4,58.41,20900.0,39.3799,39.3866,39.2991,39.3058,20900.0
2011-04-07 13:15:00,58.41,58.44,58.39,58.41,12700.0,39.3058,39.326,39.2924,39.3058,12700.0
2011-04-07 13:20:00,58.41,58.41,58.36,58.37,20500.0,39.3058,39.3058,39.2722,39.2789,20500.0
2011-04-07 13:25:00,58.38,58.41,58.35,58.36,13300.0,39.2856,39.3058,39.2655,39.2722,13300.0
2011-04-07 13:30:00,58.35,58.39,58.32,58.39,27700.0,39.2655,39.2924,39.2453,39.2924,27700.0
2011-04-07 13:35:00,58.39,58.42,58.35,58.35,14200.0,39.2924,39.3126,39.2655,39.2655,14200.0
2011-04-07 13:40:00,58.35,58.37,58.29,58.31,19700.0,39.2655,39.2789,39.2251,39.2385,19700.0
2011-04-07 13:45:00,58.31,58.32,58.21,58.27,27200.0,39.2385,39.2453,39.1712,39.2116,27200.0
2011-04-07 13:50:00,58.28,58.31,58.28,58.3,14600.0,39.2183,39.2385,39.2183,39.2318,14600.0
2011-04-07 13:55:00,58.3,58.33,58.2,58.25,21000.0,39.2318,39.252,39.1645,39.1982,21000.0
2011-04-07 14:00:00,58.25,58.31,58.25,58.28,22800.0,39.1982,39.2385,39.1982,39.2183,22800.0
2011-04-07 14:05:00,58.28,58.28,58.21,58.25,18800.0,39.2183,39.2183,39.1712,39.1982,18800.0
2011-04-07 14:10:00,58.23,58.26,58.19,58.2,24000.0,39.1847,39.2049,39.1578,39.1645,24000.0
2011-04-07 14:15:00,58.19,58.24,58.17,58.22,38600.0,39.1578,39.1914,39.1443,39.178,38600.0
2011-04-07 14:20:00,58.22,58.22,58.16,58.18,39600.0,39.178,39.178,39.1376,39.1511,39600.0
2011-04-07 14:25:00,58.18,58.19,58.11,58.11,32900.0,39.1511,39.1578,39.1039,39.1039,32900.0
2011-04-07 14:30:00,58.1,58.2,58.1,58.19,28500.0,39.0972,39.1645,39.0972,39.1578,28500.0
2011-04-07 14:35:00,58.18,58.25,58.18,58.19,36500.0,39.1511,39.1982,39.1511,39.1578,36500.0
2011-04-07 14:40:00,58.19,58.28,58.16,58.27,27900.0,39.1578,39.2183,39.1376,39.2116,27900.0
2011-04-07 14:45:00,58.28,58.3,58.25,58.27,19100.0,39.2183,39.2318,39.1982,39.2116,19100.0
2011-04-07 14:50:00,58.27,58.35,58.26,58.35,33300.0,39.2116,39.2655,39.2049,39.2655,33300.0
2011-04-07 14:55:00,58.34,58.35,58.3,58.33,32200.0,39.2587,39.2655,39.2318,39.252,32200.0
2011-04-07 15:00:00,58.33,58.34,58.3,58.32,30600.0,39.252,39.2587,39.2318,39.2453,30600.0
2011-04-07 15:05:00,58.32,58.33,58.29,58.32,23100.0,39.2453,39.252,39.2251,39.2453,23100.0
2011-04-07 15:10:00,58.31,58.32,58.25,58.28,21200.0,39.2385,39.2453,39.1982,39.2183,21200.0
2011-04-07 15:15:00,58.27,58.31,58.22,58.31,68500.0,39.2116,39.2385,39.178,39.2385,68500.0
2011-04-07 15:20:00,58.3,58.35,58.29,58.29,45800.0,39.2318,39.2655,39.2251,39.2251,45800.0
2011-04-07 15:25:00,58.29,58.32,58.21,58.26,43900.0,39.2251,39.2453,39.1712,39.2049,43900.0
2011-04-07 15:30:00,58.27,58.27,58.17,58.17,51300.0,39.2116,39.2116,39.1443,39.1443,51300.0
2011-04-07 15:35:00,58.18,58.22,58.17,58.22,39200.0,39.1511,39.178,39.1443,39.178,39200.0
2011-04-07 15:40:00,58.21,58.27,58.21,58.26,48500.0,39.1712,39.2116,39.1712,39.2049,48500.0
2011-04-07 15:45:00,58.26,58.3,58.21,58.25,92800.0,39.2049,39.2318,39.1712,39.1982,92800.0
2011-04-07 15:50:00,58.24,58.25,58.17,58.23,69300.0,39.1914,39.1982,39.1443,39.1847,69300.0
2011-04-07 15:55:00,58.23,58.28,58.22,58.28,77200.0,39.1847,39.2183,39.178,39.2183,77200.0
2011-04-08 09:30:00,58.57,58.78,58.44,58.73,62200.0,39.4135,39.5548,39.326,39.5212,62200.0
2011-04-08 09:35:00,58.7,58.7,58.48,58.51,26900.0,39.501,39.501,39.3529,39.3731,26900.0
2011-04-08 09:40:00,58.49,58.52,58.36,58.5,35500.0,39.3597,39.3799,39.2722,39.3664,35500.0
2011-04-08 09:45:00,58.49,58.49,58.33,58.37,37800.0,39.3597,39.3597,39.252,39.2789,37800.0
2011-04-08 09:50:00,58.36,58.4,58.33,58.35,22000.0,39.2722,39.2991,39.252,39.2655,22000.0
2011-04-08 09:55:00,58.37,58.38,58.32,58.38,12700.0,39.2789,39.2856,39.2453,39.2856,12700.0
2011-04-08 10:00:00,58.38,58.39,58.32,58.35,32400.0,39.2856,39.2924,39.2453,39.2655,32400.0
2011-04-08 10:05:00,58.36,58.36,58.24,58.24,40500.0,39.2722,39.2722,39.1914,39.1914,40500.0
2011-04-08 10:10:00,58.24,58.36,58.23,58.36,26400.0,39.1914,39.2722,39.1847,39.2722,26400.0
2011-04-08 10:15:00,58.35,58.37,58.21,58.25,27700.0,39.2655,39.2789,39.1712,39.1982,27700.0
2011-04-08 10:20:00,58.25,58.33,58.16,58.33,35900.0,39.1982,39.252,39.1376,39.252,35900.0
2011-04-08 10:25:00,58.33,58.33,58.27,58.3,26000.0,39.252,39.252,39.2116,39.2318,26000.0
2011-04-08 10:30:00,58.29,58.39,58.25,58.38,59800.0,39.2251,39.2924,39.1982,39.2856,59800.0
2011-04-08 10:35:00,58.37,58.42,58.33,58.42,41300.0,39.2789,39.3126,39.252,39.3126,41300.0
2011-04-08 10:40:00,58.41,58.45,58.38,58.42,44500.0,39.3058,39.3327,39.2856,39.3126,44500.0
2011-04-08 10:45:00,58.41,58.43,58.37,58.37,18200.0,39.3058,39.3193,39.2789,39.2789,18200.0
2011-04-08 10:50:00,58.37,58.38,58.23,58.28,25900.0,39.2789,39.2856,39.1847,39.2183,25900.0
2011-04-08 10:55:00,58.27,58.28,58.21,58.21,22400.0,39.2116,39.2183,39.1712,39.1712,22400.0
2011-04-08 11:00:00,58.21,58.21,58.12,58.14,18900.0,39.1712,39.1712,39.1107,39.1241,18900.0
2011-04-08 11:05:00,58.13,58.17,58.07,58.1,26100.0,39.1174,39.1443,39.077,39.0972,26100.0
2011-04-08 11:10:00,58.1,58.1,58.03,58.04,18100.0,39.0972,39.0972,39.0501,39.0568,18100.0
2011-04-08 11:15:00,58.04,58.12,58.03,58.09,19200.0,39.0568,39.1107,39.0501,39.0905,19200.0
2011-04-08 11:20:00,58.09,58.15,58.07,58.09,26100.0,39.0905,39.1309,39.077,39.0905,26100.0
2011-04-08 11:25:00,58.08,58.09,58.01,58.02,20800.0,39.0838,39.0905,39.0367,39.0434,20800.0
2011-04-08 11:30:00,58.01,58.15,58.01,58.14,15500.0,39.0367,39.1309,39.0367,39.1241,15500.0
2011-04-08 11:35:00,58.14,58.17,58.12,58.17,17800.0,39.1241,39.1443,39.1107,39.1443,17800.0
2011-04-08 11:40:00,58.17,58.18,58.11,58.13,8900.0,39.1443,39.1511,39.1039,39.1174,8900.0
2011-04-08 11:45:00,58.15,58.18,58.1,58.12,9000.0,39.1309,39.1511,39.0972,39.1107,9000.0
2011-04-08 11:50:00,58.11,58.19,58.1,58.17,14200.0,39.1039,39.1578,39.0972,39.1443,14200.0
2011-04-08 11:55:00,58.16,58.17,58.12,58.15,9800.0,39.1376,39.1443,39.1107,39.1309,9800.0
2011-04-08 12:00:00,58.15,58.18,58.14,58.15,8200.0,39.1309,39.1511,39.1241,39.1309,8200.0
2011-04-08 12:05:00,58.16,58.19,58.15,58.19,11600.0,39.1376,39.1578,39.1309,39.1578,11600.0
2011-04-08 12:10:00,58.19,58.24,58.18,58.24,7600.0,39.1578,39.1914,39.1511,39.1914,7600.0
2011-04-08 12:15:00,58.24,58.29,58.23,58.27,25000.0,39.1914,39.2251,39.1847,39.2116,25000.0
2011-04-08 12:20:00,58.27,58.28,58.21,58.23,19200.0,39.2116,39.2183,39.1712,39.1847,19200.0
2011-04-08 12:25:00,58.23,58.27,58.23,58.25,17600.0,39.1847,39.2116,39.1847,39.1982,17600.0
2011-04-08 12:30:00,58.25,58.31,58.25,58.28,14200.0,39.1982,39.2385,39.1982,39.2183,14200.0
2011-04-08 12:35:00,58.28,58.3,58.24,58.25,8700.0,39.2183,39.2318,39.1914,39.1982,8700.0
2011-04-08 12:40:00,58.24,58.24,58.19,58.23,29700.0,39.1914,39.1914,39.1578,39.1847,29700.0
2011-04-08 12:45:00,58.23,58.26,58.18,58.2,14300.0,39.1847,39.2049,39.1511,39.1645,14300.0
2011-04-08 12:50:00,58.19,58.19,58.14,58.15,29900.0,39.1578,39.1578,39.1241,39.1309,29900.0
2011-04-08 12:55:00,58.14,58.16,58.07,58.09,35300.0,39.1241,39.1376,39.077,39.0905,35300.0
2011-04-08 13:00:00,58.09,58.11,58.05,58.09,25100.0,39.0905,39.1039,39.0636,39.0905,25100.0
2011-04-08 13:05:00,58.09,58.11,58.05,58.11,27200.0,39.0905,39.1039,39.0636,39.1039,27200.0
2011-04-08 13:10:00,58.12,58.12,58.05,58.08,13800.0,39.1107,39.1107,39.0636,39.0838,13800.0
2011-04-08 13:15:00,58.07,58.08,58.03,58.04,14000.0,39.077,39.0838,39.0501,39.0568,14000.0
2011-04-08 13:20:00,58.05,58.1,58.04,58.07,12400.0,39.0636,39.0972,39.0568,39.077,12400.0
2011-04-08 13:25:00,58.08,58.1,58.05,58.08,11500.0,39.0838,39.0972,39.0636,39.0838,11500.0
2011-04-08 13:30:00,58.08,58.12,58.03,58.06,30400.0,39.0838,39.1107,39.0501,39.0703,30400.0
2011-04-08 13:35:00,58.07,58.11,58.06,58.09,13700.0,39.077,39.1039,39.0703,39.0905,13700.0
2011-04-08 13:40:00,58.1,58.11,58.05,58.05,18600.0,39.0972,39.1039,39.0636,39.0636,18600.0
2011-04-08 13:45:00,58.04,58.07,58.03,58.03,17100.0,39.0568,39.077,39.0501,39.0501,17100.0
2011-04-08 13:50:00,58.04,58.09,58.04,58.07,15000.0,39.0568,39.0905,39.0568,39.077,15000.0
2011-04-08 13:55:00,58.07,58.09,58.02,58.04,12800.0,39.077,39.0905,39.0434,39.0568,12800.0
2011-04-08 14:00:00,58.03,58.05,58.02,58.02,32400.0,39.0501,39.0636,39.0434,39.0434,32400.0
2011-04-08 14:05:00,58.02,58.03,57.98,58.0,47500.0,39.0434,39.0501,39.0165,39.0299,47500.0
2011-04-08 14:10:00,58.0,58.01,57.9,57.91,25200.0,39.0299,39.0367,38.9626,38.9694,25200.0
2011-04-08 14:15:00,57.91,57.93,57.87,57.93,32400.0,38.9694,38.9828,38.9424,38.9828,32400.0
2011-04-08 14:20:00,57.93,57.93,57.83,57.83,30600.0,38.9828,38.9828,38.9155,38.9155,30600.0
2011-04-08 14:25:00,57.84,57.87,57.8,57.84,35700.0,38.9223,38.9424,38.8953,38.9223,35700.0
2011-04-08 14:30:00,57.84,57.85,57.76,57.79,26000.0,38.9223,38.929,38.8684,38.8886,26000.0
2011-04-08 14:35:00,57.78,57.79,57.7,57.75,26100.0,38.8819,38.8886,38.828,38.8617,26100.0
2011-04-08 14:40:00,57.76,57.77,57.63,57.64,36300.0,38.8684,38.8752,38.7809,38.7877,36300.0
2011-04-08 14:45:00,57.64,57.65,57.56,57.59,51100.0,38.7877,38.7944,38.7338,38.754,51100.0
2011-04-08 14:50:00,57.58,57.61,57.53,57.61,94600.0,38.7473,38.7675,38.7137,38.7675,94600.0
2011-04-08 14:55:00,57.6,57.61,57.49,57.51,84100.0,38.7608,38.7675,38.6867,38.7002,84100.0
2011-04-08 15:00:00,57.51,57.55,57.45,57.51,41300.0,38.7002,38.7271,38.6598,38.7002,41300.0
2011-04-08 15:05:00,57.52,57.62,57.51,57.56,40800.0,38.7069,38.7742,38.7002,38.7338,40800.0
2011-04-08 15:10:00,57.57,57.64,57.52,57.59,51100.0,38.7406,38.7877,38.7069,38.754,51100.0
2011-04-08 15:15:00,57.6,57.62,57.55,57.62,47600.0,38.7608,38.7742,38.7271,38.7742,47600.0
2011-04-08 15:20:00,57.61,57.65,57.58,57.61,40700.0,38.7675,38.7944,38.7473,38.7675,40700.0
2011-04-08 15:25:00,57.62,57.64,57.56,57.63,32500.0,38.7742,38.7877,38.7338,38.7809,32500.0
2011-04-08 15:30:00,57.63,57.72,57.62,57.69,30900.0,38.7809,38.8415,38.7742,38.8213,30900.0
2011-04-08 15:35:00,57.7,57.72,57.65,57.66,26100.0,38.828,38.8415,38.7944,38.8011,26100.0
2011-04-08 15:40:00,57.65,57.72,57.63,57.69,41200.0,38.7944,38.8415,38.7809,38.8213,41200.0
2011-04-08 15:45:00,57.7,57.79,57.7,57.74,71500.0,38.828,38.8886,38.828,38.855,71500.0
2011-04-08 15:50:00,57.74,57.82,57.72,57.79,41000.0,38.855,38.9088,38.8415,38.8886,41000.0
2011-04-08 15:55:00,57.79,57.81,57.72,57.74,83200.0,38.8886,38.9021,38.8415,38.855,83200.0
2011-04-11 09:30:00,57.77,57.95,57.73,57.77,54100.0,38.8752,38.9963,38.8482,38.8752,54100.0
2011-04-11 09:35:00,57.76,57.89,57.75,57.87,61800.0,38.8684,38.9559,38.8617,38.9424,61800.0
2011-04-11 09:40:00,57.87,57.93,57.83,57.88,40400.0,38.9424,38.9828,38.9155,38.9492,40400.0
2011-04-11 09:45:00,57.88,58.03,57.86,58.02,27600.0,38.9492,39.0501,38.9357,39.0434,27600.0
2011-04-11 09:50:00,58.03,58.09,57.98,58.05,33100.0,39.0501,39.0905,39.0165,39.0636,33100.0
2011-04-11 09:55:00,58.05,58.05,57.91,57.95,20400.0,39.0636,39.0636,38.9694,38.9963,20400.0
2011-04-11 10:00:00,57.95,58.03,57.92,57.94,25900.0,38.9963,39.0501,38.9761,38.9896,25900.0
2011-04-11 10:05:00,57.93,57.96,57.86,57.88,39100.0,38.9828,39.003,38.9357,38.9492,39100.0
2011-04-11 10:10:00,57.88,57.89,57.83,57.86,26800.0,38.9492,38.9559,38.9155,38.9357,26800.0
2011-04-11 10:15:00,57.87,57.9,57.82,57.82,30300.0,38.9424,38.9626,38.9088,38.9088,30300.0
2011-04-11 10:20:00,57.82,57.82,57.69,57.69,62700.0,38.9088,38.9088,38.8213,38.8213,62700.0
2011-04-11 10:25:00,57.69,57.75,57.64,57.65,44000.0,38.8213,38.8617,38.7877,38.7944,44000.0
2011-04-11 10:30:00,57.65,57.75,57.61,57.72,33000.0,38.7944,38.8617,38.7675,38.8415,33000.0
2011-04-11 10:35:00,57.72,57.8,57.69,57.77,23400.0,38.8415,38.8953,38.8213,38.8752,23400.0
2011-04-11 10:40:00,57.77,57.83,57.72,57.81,23800.0,38.8752,38.9155,38.8415,38.9021,23800.0
2011-04-11 10:45:00,57.82,57.87,57.74,57.77,43900.0,38.9088,38.9424,38.855,38.8752,43900.0
2011-04-11 10:50:00,57.77,57.83,57.76,57.79,25500.0,38.8752,38.9155,38.8684,38.8886,25500.0
2011-04-11 10:55:00,57.79,57.82,57.72,57.73,18200.0,38.8886,38.9088,38.8415,38.8482,18200.0
2011-04-11 11:00:00,57.73,57.8,57.71,57.74,39700.0,38.8482,38.8953,38.8348,38.855,39700.0
2011-04-11 11:05:00,57.75,57.78,57.72,57.74,22900.0,38.8617,38.8819,38.8415,38.855,22900.0
2011-04-11 11:10:00,57.75,57.75,57.71,57.72,30400.0,38.8617,38.8617,38.8348,38.8415,30400.0
2011-04-11 11:15:00,57.73,57.76,57.69,57.74,72800.0,38.8482,38.8684,38.8213,38.855,72800.0
2011-04-11 11:20:00,57.73,57.74,57.61,57.63,46600.0,38.8482,38.855,38.7675,38.7809,46600.0
2011-04-11 11:25:00,57.62,57.68,57.62,57.64,42200.0,38.7742,38.8146,38.7742,38.7877,42200.0
2011-04-11 11:30:00,57.65,57.66,57.55,57.56,53800.0,38.7944,38.8011,38.7271,38.7338,53800.0
2011-04-11 11:35:00,57.56,57.59,57.55,57.58,37100.0,38.7338,38.754,38.7271,38.7473,37100.0
2011-04-11 11:40:00,57.59,57.61,57.54,57.54,25300.0,38.754,38.7675,38.7204,38.7204,25300.0
2011-04-11 11:45:00,57.54,57.55,57.46,57.46,40700.0,38.7204,38.7271,38.6665,38.6665,40700.0
2011-04-11 11:50:00,57.47,57.53,57.45,57.5,42000.0,38.6733,38.7137,38.6598,38.6935,42000.0
2011-04-11 11:55:00,57.49,57.6,57.49,57.54,22400.0,38.6867,38.7608,38.6867,38.7204,22400.0
2011-04-11 12:00:00,57.55,57.63,57.55,57.61,29600.0,38.7271,38.7809,38.7271,38.7675,29600.0
2011-04-11 12:05:00,57.62,57.62,57.58,57.59,42700.0,38.7742,38.7742,38.7473,38.754,42700.0
2011-04-11 12:10:00,57.59,57.64,57.58,57.58,19600.0,38.754,38.7877,38.7473,38.7473,19600.0
2011-04-11 12:15:00,57.59,57.61,57.56,57.61,20000.0,38.754,38.7675,38.7338,38.7675,20000.0
2011-04-11 12:20:00,57.62,57.69,57.61,57.67,22700.0,38.7742,38.8213,38.7675,38.8079,22700.0
2011-04-11 12:25:00,57.67,57.72,57.67,57.71,14900.0,38.8079,38.8415,38.8079,38.8348,14900.0
2011-04-11 12:30:00,57.71,57.72,57.65,57.65,14400.0,38.8348,38.8415,38.7944,38.7944,14400.0
2011-04-11 12:35:00,57.65,57.65,57.52,57.55,25300.0,38.7944,38.7944,38.7069,38.7271,25300.0
2011-04-11 12:40:00,57.55,57.56,57.49,57.55,32500.0,38.7271,38.7338,38.6867,38.7271,32500.0
2011-04-11 12:45:00,57.55,57.55,57.46,57.47,29400.0,38.7271,38.7271,38.6665,38.6733,29400.0
2011-04-11 12:50:00,57.47,57.49,57.46,57.47,20300.0,38.6733,38.6867,38.6665,38.6733,20300.0
2011-04-11 12:55:00,57.48,57.49,57.45,57.46,17700.0,38.68,38.6867,38.6598,38.6665,17700.0
2011-04-11 13:00:00,57.46,57.5,57.42,57.5,28200.0,38.6665,38.6935,38.6396,38.6935,28200.0
2011-04-11 13:05:00,57.5,57.51,57.46,57.5,21900.0,38.6935,38.7002,38.6665,38.6935,21900.0
2011-04-11 13:10:00,57.51,57.53,57.47,57.5,20200.0,38.7002,38.7137,38.6733,38.6935,20200.0
2011-04-11 13:15:00,57.5,57.5,57.43,57.47,20700.0,38.6935,38.6935,38.6464,38.6733,20700.0
2011-04-11 13:20:00,57.47,57.55,57.46,57.51,16000.0,38.6733,38.7271,38.6665,38.7002,16000.0
2011-04-11 13:25:00,57.51,57.57,57.51,57.52,16600.0,38.7002,38.7406,38.7002,38.7069,16600.0
2011-04-11 13:30:00,57.54,57.54,57.47,57.49,17900.0,38.7204,38.7204,38.6733,38.6867,17900.0
2011-04-11 13:35:00,57.49,57.49,57.44,57.45,13000.0,38.6867,38.6867,38.6531,38.6598,13000.0
2011-04-11 13:40:00,57.45,57.52,57.44,57.5,11600.0,38.6598,38.7069,38.6531,38.6935,11600.0
2011-04-11 13:45:00,57.5,57.51,57.41,57.41,13700.0,38.6935,38.7002,38.6329,38.6329,13700.0
2011-04-11 13:50:00,57.41,57.47,57.4,57.47,27000.0,38.6329,38.6733,38.6262,38.6733,27000.0
2011-04-11 13:55:00,57.46,57.49,57.43,57.47,20000.0,38.6665,38.6867,38.6464,38.6733,20000.0
2011-04-11 14:00:00,57.48,57.53,57.44,57.53,31400.0,38.68,38.7137,38.6531,38.7137,31400.0
2011-04-11 14:05:00,57.52,57.59,57.51,57.58,24300.0,38.7069,38.754,38.7002,38.7473,24300.0
2011-04-11 14:10:00,57.58,57.58,57.55,57.55,20100.0,38.7473,38.7473,38.7271,38.7271,20100.0
2011-04-11 14:15:00,57.55,57.62,57.55,57.61,21900.0,38.7271,38.7742,38.7271,38.7675,21900.0
2011-04-11 14:20:00,57.61,57.65,57.59,57.65,26600.0,38.7675,38.7944,38.754,38.7944,26600.0
2011-04-11 14:25:00,57.65,57.65,57.6,57.63,13000.0,38.7944,38.7944,38.7608,38.7809,13000.0
2011-04-11 14:30:00,57.63,57.66,57.54,57.56,28900.0,38.7809,38.8011,38.7204,38.7338,28900.0
2011-04-11 14:35:00,57.56,57.57,57.51,57.51,28500.0,38.7338,38.7406,38.7002,38.7002,28500.0
2011-04-11 14:40:00,57.51,57.58,57.46,57.57,46700.0,38.7002,38.7473,38.6665,38.7406,46700.0
2011-04-11 14:45:00,57.57,57.57,57.5,57.5,29500.0,38.7406,38.7406,38.6935,38.6935,29500.0
2011-04-11 14:50:00,57.5,57.56,57.47,57.48,25400.0,38.6935,38.7338,38.6733,38.68,25400.0
2011-04-11 14:55:00,57.48,57.48,57.42,57.45,49900.0,38.68,38.68,38.6396,38.6598,49900.0
2011-04-11 15:00:00,57.45,57.46,57.36,57.36,54000.0,38.6598,38.6665,38.5993,38.5993,54000.0
2011-04-11 15:05:00,57.36,57.45,57.36,57.43,25800.0,38.5993,38.6598,38.5993,38.6464,25800.0
2011-04-11 15:10:00,57.43,57.43,57.37,57.42,22500.0,38.6464,38.6464,38.606,38.6396,22500.0
2011-04-11 15:15:00,57.42,57.48,57.38,57.45,35200.0,38.6396,38.68,38.6127,38.6598,35200.0
2011-04-11 15:20:00,57.45,57.47,57.42,57.46,29600.0,38.6598,38.6733,38.6396,38.6665,29600.0
2011-04-11 15:25:00,57.45,57.46,57.42,57.43,15600.0,38.6598,38.6665,38.6396,38.6464,15600.0
2011-04-11 15:30:00,57.42,57.48,57.41,57.44,25100.0,38.6396,38.68,38.6329,38.6531,25100.0
2011-04-11 15:35:00,57.44,57.47,57.42,57.47,21900.0,38.6531,38.6733,38.6396,38.6733,21900.0
2011-04-11 15:40:00,57.46,57.5,57.46,57.49,33300.0,38.6665,38.6935,38.6665,38.6867,33300.0
2011-04-11 15:45:00,57.49,57.54,57.47,57.54,74600.0,38.6867,38.7204,38.6733,38.7204,74600.0
2011-04-11 15:50:00,57.54,57.57,57.52,57.53,46400.0,38.7204,38.7406,38.7069,38.7137,46400.0
2011-04-11 15:55:00,57.53,57.64,57.53,57.63,116100.0,38.7137,38.7877,38.7137,38.7809,116100.0
2011-04-12 09:30:00,57.18,57.31,57.04,57.1,78800.0,38.4781,38.5656,38.3839,38.4243,78800.0
2011-04-12 09:35:00,57.1,57.21,57.05,57.08,63100.0,38.4243,38.4983,38.3906,38.4108,63100.0
2011-04-12 09:40:00,57.11,57.17,57.05,57.11,33900.0,38.431,38.4714,38.3906,38.431,33900.0
2011-04-12 09:45:00,57.11,57.23,57.1,57.1,93000.0,38.431,38.5118,38.4243,38.4243,93000.0
2011-04-12 09:50:00,57.12,57.18,57.0,57.13,127500.0,38.4377,38.4781,38.357,38.4445,127500.0
2011-04-12 09:55:00,57.14,57.14,56.97,57.07,75100.0,38.4512,38.4512,38.3368,38.4041,75100.0
2011-04-12 10:00:00,57.07,57.18,57.02,57.13,102700.0,38.4041,38.4781,38.3705,38.4445,102700.0
2011-04-12 10:05:00,57.12,57.13,56.98,57.0,91300.0,38.4377,38.4445,38.3435,38.357,91300.0
2011-04-12 10:10:00,56.99,57.07,56.92,57.06,60100.0,38.3503,38.4041,38.3032,38.3974,60100.0
2011-04-12 10:15:00,57.07,57.14,57.04,57.08,71200.0,38.4041,38.4512,38.3839,38.4108,71200.0
2011-04-12 10:20:00,57.08,57.11,57.05,57.06,54000.0,38.4108,38.431,38.3906,38.3974,54000.0
2011-04-12 10:25:00,57.06,57.15,57.03,57.11,58400.0,38.3974,38.4579,38.3772,38.431,58400.0
2011-04-12 10:30:00,57.11,57.18,57.09,57.12,87900.0,38.431,38.4781,38.4176,38.4377,87900.0
2011-04-12 10:35:00,57.13,57.15,57.02,57.08,62800.0,38.4445,38.4579,38.3705,38.4108,62800.0
2011-04-12 10:40:00,57.09,57.1,57.0,57.01,41800.0,38.4176,38.4243,38.357,38.3637,41800.0
2011-04-12 10:45:00,57.02,57.02,56.91,56.98,61100.0,38.3705,38.3705,38.2964,38.3435,61100.0
2011-04-12 10:50:00,56.98,57.0,56.9,56.9,70200.0,38.3435,38.357,38.2897,38.2897,70200.0
2011-04-12 10:55:00,56.9,56.92,56.75,56.75,114100.0,38.2897,38.3032,38.1888,38.1888,114100.0
2011-04-12 11:00:00,56.75,56.85,56.73,56.78,56200.0,38.1888,38.2561,38.1753,38.209,56200.0
2011-04-12 11:05:00,56.78,56.81,56.75,56.75,37800.0,38.209,38.2291,38.1888,38.1888,37800.0
2011-04-12 11:10:00,56.75,56.81,56.74,56.8,60700.0,38.1888,38.2291,38.182,38.2224,60700.0
2011-04-12 11:15:00,56.8,56.81,56.75,56.78,51500.0,38.2224,38.2291,38.1888,38.209,51500.0
2011-04-12 11:20:00,56.78,56.86,56.76,56.84,49800.0,38.209,38.2628,38.1955,38.2493,49800.0
2011-04-12 11:25:00,56.85,56.86,56.8,56.84,27900.0,38.2561,38.2628,38.2224,38.2493,27900.0
2011-04-12 11:30:00,56.85,56.96,56.82,56.95,75700.0,38.2561,38.3301,38.2359,38.3234,75700.0
2011-04-12 11:35:00,56.95,57.09,56.94,57.08,34900.0,38.3234,38.4176,38.3166,38.4108,34900.0
2011-04-12 11:40:00,57.09,57.12,57.05,57.12,58700.0,38.4176,38.4377,38.3906,38.4377,58700.0
2011-04-12 11:45:00,57.1,57.1,57.05,57.05,17000.0,38.4243,38.4243,38.3906,38.3906,17000.0
2011-04-12 11:50:00,57.06,57.06,57.0,57.0,15800.0,38.3974,38.3974,38.357,38.357,15800.0
2011-04-12 11:55:00,57.0,57.03,57.0,57.03,21600.0,38.357,38.3772,38.357,38.3772,21600.0
2011-04-12 12:00:00,57.03,57.05,57.0,57.02,19700.0,38.3772,38.3906,38.357,38.3705,19700.0
2011-04-12 12:05:00,57.02,57.04,57.0,57.03,21200.0,38.3705,38.3839,38.357,38.3772,21200.0
2011-04-12 12:10:00,57.03,57.09,57.01,57.06,45800.0,38.3772,38.4176,38.3637,38.3974,45800.0
2011-04-12 12:15:00,57.06,57.11,57.02,57.02,25800.0,38.3974,38.431,38.3705,38.3705,25800.0
2011-04-12 12:20:00,57.02,57.04,57.0,57.02,21500.0,38.3705,38.3839,38.357,38.3705,21500.0
2011-04-12 12:25:00,57.01,57.03,57.0,57.01,17100.0,38.3637,38.3772,38.357,38.3637,17100.0
2011-04-12 12:30:00,57.0,57.01,56.96,56.97,21900.0,38.357,38.3637,38.3301,38.3368,21900.0
2011-04-12 12:35:00,56.96,56.99,56.95,56.98,16000.0,38.3301,38.3503,38.3234,38.3435,16000.0
2011-04-12 12:40:00,56.99,57.0,56.95,56.99,17600.0,38.3503,38.357,38.3234,38.3503,17600.0
2011-04-12 12:45:00,57.0,57.04,56.97,57.01,39600.0,38.357,38.3839,38.3368,38.3637,39600.0
2011-04-12 12:50:00,57.01,57.01,56.96,56.96,14100.0,38.3637,38.3637,38.3301,38.3301,14100.0
2011-04-12 12:55:00,56.95,56.97,56.93,56.94,16100.0,38.3234,38.3368,38.3099,38.3166,16100.0
2011-04-12 13:00:00,56.94,57.0,56.91,57.0,23200.0,38.3166,38.357,38.2964,38.357,23200.0
2011-04-12 13:05:00,57.0,57.01,56.91,56.92,15700.0,38.357,38.3637,38.2964,38.3032,15700.0
2011-04-12 13:10:00,56.92,56.95,56.88,56.88,25200.0,38.3032,38.3234,38.2762,38.2762,25200.0
2011-04-12 13:15:00,56.89,56.92,56.88,56.88,10600.0,38.283,38.3032,38.2762,38.2762,10600.0
2011-04-12 13:20:00,56.89,56.95,56.88,56.94,34500.0,38.283,38.3234,38.2762,38.3166,34500.0
2011-04-12 13:25:00,56.94,57.0,56.94,56.99,12100.0,38.3166,38.357,38.3166,38.3503,12100.0
2011-04-12 13:30:00,57.0,57.1,57.0,57.1,39100.0,38.357,38.4243,38.357,38.4243,39100.0
2011-04-12 13:35:00,57.1,57.14,57.0,57.0,42400.0,38.4243,38.4512,38.357,38.357,42400.0
2011-04-12 13:40:00,57.0,57.01,56.95,56.96,28100.0,38.357,38.3637,38.3234,38.3301,28100.0
2011-04-12 13:45:00,56.97,57.06,56.94,57.01,32200.0,38.3368,38.3974,38.3166,38.3637,32200.0
2011-04-12 13:50:00,57.01,57.02,56.96,56.99,28700.0,38.3637,38.3705,38.3301,38.3503,28700.0
2011-04-12 13:55:00,57.0,57.02,56.95,56.95,44400.0,38.357,38.3705,38.3234,38.3234,44400.0
2011-04-12 14:00:00,56.95,57.01,56.95,56.97,42600.0,38.3234,38.3637,38.3234,38.3368,42600.0
2011-04-12 14:05:00,56.97,57.08,56.95,57.04,51300.0,38.3368,38.4108,38.3234,38.3839,51300.0
2011-04-12 14:10:00,57.04,57.05,56.98,57.02,36000.0,38.3839,38.3906,38.3435,38.3705,36000.0
2011-04-12 14:15:00,57.02,57.04,56.97,57.03,82900.0,38.3705,38.3839,38.3368,38.3772,82900.0
2011-04-12 14:20:00,57.03,57.07,56.99,57.06,94600.0,38.3772,38.4041,38.3503,38.3974,94600.0
2011-04-12 14:25:00,57.06,57.13,57.05,57.12,50300.0,38.3974,38.4445,38.3906,38.4377,50300.0
2011-04-12 14:30:00,57.12,57.16,57.11,57.16,43400.0,38.4377,38.4647,38.431,38.4647,43400.0
2011-04-12 14:35:00,57.16,57.2,57.14,57.2,69400.0,38.4647,38.4916,38.4512,38.4916,69400.0
2011-04-12 14:40:00,57.2,57.27,57.2,57.25,71000.0,38.4916,38.5387,38.4916,38.5252,71000.0
2011-04-12 14:45:00,57.25,57.25,57.16,57.19,82700.0,38.5252,38.5252,38.4647,38.4849,82700.0
2011-04-12 14:50:00,57.19,57.19,57.09,57.09,59100.0,38.4849,38.4849,38.4176,38.4176,59100.0
2011-04-12 14:55:00,57.09,57.14,57.09,57.12,54800.0,38.4176,38.4512,38.4176,38.4377,54800.0
2011-04-12 15:00:00,57.11,57.16,57.11,57.15,68300.0,38.431,38.4647,38.431,38.4579,68300.0
2011-04-12 15:05:00,57.15,57.18,57.14,57.15,84000.0,38.4579,38.4781,38.4512,38.4579,84000.0
2011-04-12 15:10:00,57.15,57.16,57.11,57.11,53000.0,38.4579,38.4647,38.431,38.431,53000.0
2011-04-12 15:15:00,57.11,57.12,57.07,57.1,62500.0,38.431,38.4377,38.4041,38.4243,62500.0
2011-04-12 15:20:00,57.11,57.12,57.02,57.09,64600.0,38.431,38.4377,38.3705,38.4176,64600.0
2011-04-12 15:25:00,57.08,57.09,57.03,57.04,50800.0,38.4108,38.4176,38.3772,38.3839,50800.0
2011-04-12 15:30:00,57.04,57.04,57.0,57.03,74600.0,38.3839,38.3839,38.357,38.3772,74600.0
2011-04-12 15:35:00,57.03,57.08,57.02,57.06,43100.0,38.3772,38.4108,38.3705,38.3974,43100.0
2011-04-12 15:40:00,57.06,57.1,57.04,57.09,53000.0,38.3974,38.4243,38.3839,38.4176,53000.0
2011-04-12 15:45:00,57.09,57.12,57.05,57.12,73100.0,38.4176,38.4377,38.3906,38.4377,73100.0
2011-04-12 15:50:00,57.12,57.22,57.12,57.16,78700.0,38.4377,38.505,38.4377,38.4647,78700.0
2011-04-12 15:55:00,57.17,57.19,57.14,57.15,100000.0,38.4714,38.4849,38.4512,38.4579,100000.0
2011-04-13 09:30:00,57.55,57.55,57.35,57.35,90900.0,38.7271,38.7271,38.5925,38.5925,90900.0
2011-04-13 09:35:00,57.37,57.46,57.36,57.39,35200.0,38.606,38.6665,38.5993,38.6194,35200.0
2011-04-13 09:40:00,57.38,57.52,57.35,57.37,25700.0,38.6127,38.7069,38.5925,38.606,25700.0
2011-04-13 09:45:00,57.37,57.37,57.3,57.36,21100.0,38.606,38.606,38.5589,38.5993,21100.0
2011-04-13 09:50:00,57.36,57.37,57.31,57.35,32800.0,38.5993,38.606,38.5656,38.5925,32800.0
2011-04-13 09:55:00,57.36,57.36,57.25,57.26,52900.0,38.5993,38.5993,38.5252,38.532,52900.0
2011-04-13 10:00:00,57.25,57.27,57.22,57.22,37300.0,38.5252,38.5387,38.505,38.505,37300.0
2011-04-13 10:05:00,57.22,57.22,57.09,57.1,54600.0,38.505,38.505,38.4176,38.4243,54600.0
2011-04-13 10:10:00,57.09,57.15,57.08,57.09,30200.0,38.4176,38.4579,38.4108,38.4176,30200.0
2011-04-13 10:15:00,57.1,57.19,57.1,57.13,20100.0,38.4243,38.4849,38.4243,38.4445,20100.0
2011-04-13 10:20:00,57.12,57.27,57.11,57.26,38000.0,38.4377,38.5387,38.431,38.532,38000.0
2011-04-13 10:25:00,57.25,57.36,57.25,57.35,15700.0,38.5252,38.5993,38.5252,38.5925,15700.0
2011-04-13 10:30:00,57.34,57.37,57.28,57.31,19100.0,38.5858,38.606,38.5454,38.5656,19100.0
2011-04-13 10:35:00,57.32,57.32,57.22,57.23,19600.0,38.5723,38.5723,38.505,38.5118,19600.0
2011-04-13 10:40:00,57.24,57.36,57.24,57.35,25600.0,38.5185,38.5993,38.5185,38.5925,25600.0
2011-04-13 10:45:00,57.35,57.51,57.3,57.5,36400.0,38.5925,38.7002,38.5589,38.6935,36400.0
2011-04-13 10:50:00,57.5,57.55,57.46,57.47,22100.0,38.6935,38.7271,38.6665,38.6733,22100.0
2011-04-13 10:55:00,57.48,57.48,57.41,57.42,13100.0,38.68,38.68,38.6329,38.6396,13100.0
2011-04-13 11:00:00,57.42,57.42,57.34,57.35,14600.0,38.6396,38.6396,38.5858,38.5925,14600.0
2011-04-13 11:05:00,57.35,57.36,57.31,57.32,20600.0,38.5925,38.5993,38.5656,38.5723,20600.0
2011-04-13 11:10:00,57.32,57.38,57.27,57.37,23500.0,38.5723,38.6127,38.5387,38.606,23500.0
2011-04-13 11:15:00,57.37,57.46,57.35,57.43,33500.0,38.606,38.6665,38.5925,38.6464,33500.0
2011-04-13 11:20:00,57.43,57.45,57.36,57.37,28600.0,38.6464,38.6598,38.5993,38.606,28600.0
2011-04-13 11:25:00,57.36,57.37,57.27,57.31,19100.0,38.5993,38.606,38.5387,38.5656,19100.0
2011-04-13 11:30:00,57.31,57.33,57.27,57.27,18200.0,38.5656,38.5791,38.5387,38.5387,18200.0
2011-04-13 11:35:00,57.27,57.27,57.2,57.22,68900.0,38.5387,38.5387,38.4916,38.505,68900.0
2011-04-13 11:40:00,57.22,57.24,57.16,57.17,41200.0,38.505,38.5185,38.4647,38.4714,41200.0
2011-04-13 11:45:00,57.16,57.23,57.16,57.22,24100.0,38.4647,38.5118,38.4647,38.505,24100.0
2011-04-13 11:50:00,57.23,57.25,57.21,57.22,14000.0,38.5118,38.5252,38.4983,38.505,14000.0
2011-04-13 11:55:00,57.22,57.22,57.18,57.22,48800.0,38.505,38.505,38.4781,38.505,48800.0
2011-04-13 12:00:00,57.21,57.26,57.2,57.22,43000.0,38.4983,38.532,38.4916,38.505,43000.0
2011-04-13 12:05:00,57.23,57.28,57.22,57.25,31900.0,38.5118,38.5454,38.505,38.5252,31900.0
2011-04-13 12:10:00,57.26,57.27,57.16,57.16,91400.0,38.532,38.5387,38.4647,38.4647,91400.0
2011-04-13 12:15:00,57.17,57.2,57.15,57.16,17900.0,38.4714,38.4916,38.4579,38.4647,17900.0
2011-04-13 12:20:00,57.15,57.16,57.1,57.1,26100.0,38.4579,38.4647,38.4243,38.4243,26100.0
2011-04-13 12:25:00,57.1,57.1,57.07,57.07,41300.0,38.4243,38.4243,38.4041,38.4041,41300.0
2011-04-13 12:30:00,57.08,57.13,57.07,57.09,39000.0,38.4108,38.4445,38.4041,38.4176,39000.0
2011-04-13 12:35:00,57.09,57.1,56.89,57.0,60400.0,38.4176,38.4243,38.283,38.357,60400.0
2011-04-13 12:40:00,56.98,56.98,56.86,56.87,26000.0,38.3435,38.3435,38.2628,38.2695,26000.0
2011-04-13 12:45:00,56.86,56.94,56.85,56.91,44200.0,38.2628,38.3166,38.2561,38.2964,44200.0
2011-04-13 12:50:00,56.92,56.97,56.88,56.93,27500.0,38.3032,38.3368,38.2762,38.3099,27500.0
2011-04-13 12:55:00,56.93,56.94,56.87,56.87,19700.0,38.3099,38.3166,38.2695,38.2695,19700.0
2011-04-13 13:00:00,56.87,56.98,56.86,56.93,28700.0,38.2695,38.3435,38.2628,38.3099,28700.0
2011-04-13 13:05:00,56.93,56.94,56.89,56.91,16800.0,38.3099,38.3166,38.283,38.2964,16800.0
2011-04-13 13:10:00,56.91,56.98,56.9,56.9,25200.0,38.2964,38.3435,38.2897,38.2897,25200.0
2011-04-13 13:15:00,56.9,56.95,56.9,56.93,18900.0,38.2897,38.3234,38.2897,38.3099,18900.0
2011-04-13 13:20:00,56.93,56.96,56.93,56.93,13900.0,38.3099,38.3301,38.3099,38.3099,13900.0
2011-04-13 13:25:00,56.93,56.98,56.9,56.97,20600.0,38.3099,38.3435,38.2897,38.3368,20600.0
2011-04-13 13:30:00,56.97,57.04,56.97,57.0,22900.0,38.3368,38.3839,38.3368,38.357,22900.0
2011-04-13 13:35:00,57.01,57.01,56.94,56.97,14900.0,38.3637,38.3637,38.3166,38.3368,14900.0
2011-04-13 13:40:00,56.97,57.02,56.97,57.02,18500.0,38.3368,38.3705,38.3368,38.3705,18500.0
2011-04-13 13:45:00,57.02,57.03,56.99,57.01,21400.0,38.3705,38.3772,38.3503,38.3637,21400.0
2011-04-13 13:50:00,57.02,57.02,56.96,57.0,28700.0,38.3705,38.3705,38.3301,38.357,28700.0
2011-04-13 13:55:00,57.01,57.02,56.97,57.0,15300.0,38.3637,38.3705,38.3368,38.357,15300.0
2011-04-13 14:00:00,57.0,57.1,56.99,57.04,23200.0,38.357,38.4243,38.3503,38.3839,23200.0
2011-04-13 14:05:00,57.03,57.07,57.0,57.07,17400.0,38.3772,38.4041,38.357,38.4041,17400.0
2011-04-13 14:10:00,57.08,57.08,57.01,57.05,28400.0,38.4108,38.4108,38.3637,38.3906,28400.0
2011-04-13 14:15:00,57.05,57.06,57.0,57.05,19700.0,38.3906,38.3974,38.357,38.3906,19700.0
2011-04-13 14:20:00,57.05,57.1,57.02,57.09,17100.0,38.3906,38.4243,38.3705,38.4176,17100.0
2011-04-13 14:25:00,57.1,57.17,57.07,57.13,26100.0,38.4243,38.4714,38.4041,38.4445,26100.0
2011-04-13 14:30:00,57.13,57.16,57.09,57.12,19900.0,38.4445,38.4647,38.4176,38.4377,19900.0
2011-04-13 14:35:00,57.13,57.18,57.08,57.09,20800.0,38.4445,38.4781,38.4108,38.4176,20800.0
2011-04-13 14:40:00,57.1,57.22,57.1,57.21,33200.0,38.4243,38.505,38.4243,38.4983,33200.0
2011-04-13 14:45:00,57.22,57.26,57.17,57.18,37300.0,38.505,38.532,38.4714,38.4781,37300.0
2011-04-13 14:50:00,57.18,57.26,57.18,57.22,25200.0,38.4781,38.532,38.4781,38.505,25200.0
2011-04-13 14:55:00,57.21,57.23,57.19,57.2,16300.0,38.4983,38.5118,38.4849,38.4916,16300.0
2011-04-13 15:00:00,57.21,57.34,57.21,57.3,39400.0,38.4983,38.5858,38.4983,38.5589,39400.0
2011-04-13 15:05:00,57.31,57.32,57.26,57.3,37400.0,38.5656,38.5723,38.532,38.5589,37400.0
2011-04-13 15:10:00,57.3,57.36,57.29,57.34,51500.0,38.5589,38.5993,38.5521,38.5858,51500.0
2011-04-13 15:15:00,57.33,57.41,57.29,57.4,75300.0,38.5791,38.6329,38.5521,38.6262,75300.0
2011-04-13 15:20:00,57.4,57.44,57.38,57.42,66900.0,38.6262,38.6531,38.6127,38.6396,66900.0
2011-04-13 15:25:00,57.41,57.42,57.34,57.35,43300.0,38.6329,38.6396,38.5858,38.5925,43300.0
2011-04-13 15:30:00,57.35,57.35,57.26,57.28,53300.0,38.5925,38.5925,38.532,38.5454,53300.0
2011-04-13 15:35:00,57.29,57.33,57.28,57.32,30000.0,38.5521,38.5791,38.5454,38.5723,30000.0
2011-04-13 15:40:00,57.32,57.32,57.27,57.3,37000.0,38.5723,38.5723,38.5387,38.5589,37000.0
2011-04-13 15:45:00,57.3,57.32,57.25,57.28,50000.0,38.5589,38.5723,38.5252,38.5454,50000.0
2011-04-13 15:50:00,57.28,57.29,57.23,57.24,60200.0,38.5454,38.5521,38.5118,38.5185,60200.0
2011-04-13 15:55:00,57.25,57.25,57.21,57.22,78100.0,38.5252,38.5252,38.4983,38.505,78100.0
2011-04-14 09:30:00,56.86,56.95,56.81,56.9,59500.0,38.2628,38.3234,38.2291,38.2897,59500.0
2011-04-14 09:35:00,56.88,56.96,56.84,56.85,37500.0,38.2762,38.3301,38.2493,38.2561,37500.0
2011-04-14 09:40:00,56.86,56.89,56.65,56.68,48000.0,38.2628,38.283,38.1215,38.1417,48000.0
2011-04-14 09:45:00,56.68,56.68,56.45,56.47,53900.0,38.1417,38.1417,37.9869,38.0003,53900.0
2011-04-14 09:50:00,56.47,56.58,56.44,56.55,37900.0,38.0003,38.0744,37.9802,38.0542,37900.0
2011-04-14 09:55:00,56.55,56.75,56.51,56.74,22100.0,38.0542,38.1888,38.0273,38.182,22100.0
2011-04-14 10:00:00,56.73,56.83,56.73,56.82,44000.0,38.1753,38.2426,38.1753,38.2359,44000.0
2011-04-14 10:05:00,56.83,56.86,56.77,56.85,34500.0,38.2426,38.2628,38.2022,38.2561,34500.0
2011-04-14 10:10:00,56.82,56.98,56.82,56.89,107600.0,38.2359,38.3435,38.2359,38.283,107600.0
2011-04-14 10:15:00,56.9,57.01,56.87,57.0,77700.0,38.2897,38.3637,38.2695,38.357,77700.0
2011-04-14 10:20:00,57.01,57.12,56.99,57.1,47300.0,38.3637,38.4377,38.3503,38.4243,47300.0
2011-04-14 10:25:00,57.09,57.19,57.06,57.15,42500.0,38.4176,38.4849,38.3974,38.4579,42500.0
2011-04-14 10:30:00,57.15,57.19,57.09,57.1,28600.0,38.4579,38.4849,38.4176,38.4243,28600.0
2011-04-14 10:35:00,57.09,57.23,57.08,57.21,23000.0,38.4176,38.5118,38.4108,38.4983,23000.0
2011-04-14 10:40:00,57.2,57.2,57.08,57.09,15500.0,38.4916,38.4916,38.4108,38.4176,15500.0
2011-04-14 10:45:00,57.09,57.1,57.06,57.06,12600.0,38.4176,38.4243,38.3974,38.3974,12600.0
2011-04-14 10:50:00,57.06,57.08,57.0,57.0,18100.0,38.3974,38.4108,38.357,38.357,18100.0
2011-04-14 10:55:00,57.0,57.03,56.95,56.99,18000.0,38.357,38.3772,38.3234,38.3503,18000.0
2011-04-14 11:00:00,56.99,57.08,56.96,57.08,29800.0,38.3503,38.4108,38.3301,38.4108,29800.0
2011-04-14 11:05:00,57.09,57.2,57.08,57.19,55600.0,38.4176,38.4916,38.4108,38.4849,55600.0
2011-04-14 11:10:00,57.2,57.24,57.17,57.2,63600.0,38.4916,38.5185,38.4714,38.4916,63600.0
2011-04-14 11:15:00,57.2,57.2,57.1,57.11,66900.0,38.4916,38.4916,38.4243,38.431,66900.0
2011-04-14 11:20:00,57.12,57.17,57.11,57.13,30200.0,38.4377,38.4714,38.431,38.4445,30200.0
2011-04-14 11:25:00,57.13,57.18,57.09,57.13,39500.0,38.4445,38.4781,38.4176,38.4445,39500.0
2011-04-14 11:30:00,57.13,57.17,57.07,57.07,23900.0,38.4445,38.4714,38.4041,38.4041,23900.0
2011-04-14 11:35:00,57.07,57.08,57.0,57.04,29200.0,38.4041,38.4108,38.357,38.3839,29200.0
2011-04-14 11:40:00,57.04,57.04,56.95,56.99,26600.0,38.3839,38.3839,38.3234,38.3503,26600.0
2011-04-14 11:45:00,57.0,57.06,56.99,57.02,25800.0,38.357,38.3974,38.3503,38.3705,25800.0
2011-04-14 11:50:00,57.02,57.08,57.0,57.08,21900.0,38.3705,38.4108,38.357,38.4108,21900.0
2011-04-14 11:55:00,57.07,57.11,57.04,57.05,23000.0,38.4041,38.431,38.3839,38.3906,23000.0
2011-04-14 12:00:00,57.05,57.14,57.03,57.14,30200.0,38.3906,38.4512,38.3772,38.4512,30200.0
2011-04-14 12:05:00,57.13,57.15,57.09,57.13,16800.0,38.4445,38.4579,38.4176,38.4445,16800.0
2011-04-14 12:10:00,57.13,57.19,57.12,57.18,21200.0,38.4445,38.4849,38.4377,38.4781,21200.0
2011-04-14 12:15:00,57.19,57.2,57.12,57.13,35400.0,38.4849,38.4916,38.4377,38.4445,35400.0
2011-04-14 12:20:00,57.12,57.19,57.11,57.12,23700.0,38.4377,38.4849,38.431,38.4377,23700.0
2011-04-14 12:25:00,57.13,57.16,57.1,57.15,20000.0,38.4445,38.4647,38.4243,38.4579,20000.0
2011-04-14 12:30:00,57.15,57.18,57.11,57.17,32000.0,38.4579,38.4781,38.431,38.4714,32000.0
2011-04-14 12:35:00,57.17,57.18,57.11,57.14,20100.0,38.4714,38.4781,38.431,38.4512,20100.0
2011-04-14 12:40:00,57.13,57.13,57.09,57.11,12000.0,38.4445,38.4445,38.4176,38.431,12000.0
2011-04-14 12:45:00,57.11,57.12,57.08,57.08,13000.0,38.431,38.4377,38.4108,38.4108,13000.0
2011-04-14 12:50:00,57.09,57.13,57.08,57.13,31900.0,38.4176,38.4445,38.4108,38.4445,31900.0
2011-04-14 12:55:00,57.14,57.16,57.12,57.12,15000.0,38.4512,38.4647,38.4377,38.4377,15000.0
2011-04-14 13:00:00,57.13,57.18,57.12,57.15,19900.0,38.4445,38.4781,38.4377,38.4579,19900.0
2011-04-14 13:05:00,57.15,57.16,57.1,57.13,13900.0,38.4579,38.4647,38.4243,38.4445,13900.0
2011-04-14 13:10:00,57.12,57.19,57.11,57.12,24500.0,38.4377,38.4849,38.431,38.4377,24500.0
2011-04-14 13:15:00,57.12,57.13,57.1,57.1,19400.0,38.4377,38.4445,38.4243,38.4243,19400.0
2011-04-14 13:20:00,57.1,57.11,57.04,57.05,16200.0,38.4243,38.431,38.3839,38.3906,16200.0
2011-04-14 13:25:00,57.06,57.1,57.05,57.07,19900.0,38.3974,38.4243,38.3906,38.4041,19900.0
2011-04-14 13:30:00,57.07,57.11,57.06,57.06,35700.0,38.4041,38.431,38.3974,38.3974,35700.0
2011-04-14 13:35:00,57.06,57.11,57.05,57.09,53500.0,38.3974,38.431,38.3906,38.4176,53500.0
2011-04-14 13:40:00,57.09,57.09,57.02,57.03,32600.0,38.4176,38.4176,38.3705,38.3772,32600.0
2011-04-14 13:45:00,57.02,57.08,57.0,57.07,13500.0,38.3705,38.4108,38.357,38.4041,13500.0
2011-04-14 13:50:00,57.07,57.07,57.0,57.01,19500.0,38.4041,38.4041,38.357,38.3637,19500.0
2011-04-14 13:55:00,57.01,57.07,57.0,57.06,23100.0,38.3637,38.4041,38.357,38.3974,23100.0
2011-04-14 14:00:00,57.06,57.13,57.06,57.13,31000.0,38.3974,38.4445,38.3974,38.4445,31000.0
2011-04-14 14:05:00,57.13,57.19,57.13,57.18,40100.0,38.4445,38.4849,38.4445,38.4781,40100.0
2011-04-14 14:10:00,57.18,57.23,57.16,57.2,34900.0,38.4781,38.5118,38.4647,38.4916,34900.0
2011-04-14 14:15:00,57.21,57.23,57.19,57.23,18500.0,38.4983,38.5118,38.4849,38.5118,18500.0
2011-04-14 14:20:00,57.23,57.26,57.19,57.2,34700.0,38.5118,38.532,38.4849,38.4916,34700.0
2011-04-14 14:25:00,57.21,57.28,57.2,57.2,29500.0,38.4983,38.5454,38.4916,38.4916,29500.0
2011-04-14 14:30:00,57.21,57.27,57.21,57.26,31500.0,38.4983,38.5387,38.4983,38.532,31500.0
2011-04-14 14:35:00,57.25,57.26,57.21,57.21,24300.0,38.5252,38.532,38.4983,38.4983,24300.0
2011-04-14 14:40:00,57.22,57.25,57.17,57.17,27900.0,38.505,38.5252,38.4714,38.4714,27900.0
2011-04-14 14:45:00,57.17,57.22,57.16,57.2,26200.0,38.4714,38.505,38.4647,38.4916,26200.0
2011-04-14 14:50:00,57.2,57.21,57.19,57.21,18200.0,38.4916,38.4983,38.4849,38.4983,18200.0
2011-04-14 14:55:00,57.2,57.29,57.2,57.29,46000.0,38.4916,38.5521,38.4916,38.5521,46000.0
2011-04-14 15:00:00,57.29,57.42,57.26,57.4,65200.0,38.5521,38.6396,38.532,38.6262,65200.0
2011-04-14 15:05:00,57.41,57.43,57.38,57.38,28700.0,38.6329,38.6464,38.6127,38.6127,28700.0
2011-04-14 15:10:00,57.39,57.46,57.34,57.44,43000.0,38.6194,38.6665,38.5858,38.6531,43000.0
2011-04-14 15:15:00,57.44,57.51,57.42,57.5,66200.0,38.6531,38.7002,38.6396,38.6935,66200.0
2011-04-14 15:20:00,57.49,57.51,57.45,57.45,36000.0,38.6867,38.7002,38.6598,38.6598,36000.0
2011-04-14 15:25:00,57.45,57.52,57.42,57.5,73900.0,38.6598,38.7069,38.6396,38.6935,73900.0
2011-04-14 15:30:00,57.5,57.5,57.4,57.43,93300.0,38.6935,38.6935,38.6262,38.6464,93300.0
2011-04-14 15:35:00,57.44,57.5,57.4,57.49,63500.0,38.6531,38.6935,38.6262,38.6867,63500.0
2011-04-14 15:40:00,57.49,57.51,57.43,57.44,42400.0,38.6867,38.7002,38.6464,38.6531,42400.0
2011-04-14 15:45:00,57.43,57.45,57.4,57.45,85100.0,38.6464,38.6598,38.6262,38.6598,85100.0
2011-04-14 15:50:00,57.45,57.48,57.42,57.44,100900.0,38.6598,38.68,38.6396,38.6531,100900.0
2011-04-14 15:55:00,57.44,57.45,57.41,57.43,123000.0,38.6531,38.6598,38.6329,38.6464,123000.0
2011-04-15 09:30:00,57.77,57.79,57.58,57.68,521700.0,38.8752,38.8886,38.7473,38.8146,521700.0
2011-04-15 09:35:00,57.68,57.7,57.61,57.64,42400.0,38.8146,38.828,38.7675,38.7877,42400.0
2011-04-15 09:40:00,57.64,57.98,57.64,57.91,140700.0,38.7877,39.0165,38.7877,38.9694,140700.0
2011-04-15 09:45:00,57.92,57.93,57.8,57.85,80400.0,38.9761,38.9828,38.8953,38.929,80400.0
2011-04-15 09:50:00,57.84,57.86,57.81,57.83,38300.0,38.9223,38.9357,38.9021,38.9155,38300.0
2011-04-15 09:55:00,57.83,58.03,57.83,57.97,68400.0,38.9155,39.0501,38.9155,39.0097,68400.0
2011-04-15 10:00:00,57.99,58.18,57.98,58.12,80500.0,39.0232,39.1511,39.0165,39.1107,80500.0
2011-04-15 10:05:00,58.12,58.16,58.09,58.1,56900.0,39.1107,39.1376,39.0905,39.0972,56900.0
2011-04-15 10:10:00,58.1,58.11,58.03,58.04,32600.0,39.0972,39.1039,39.0501,39.0568,32600.0
2011-04-15 10:15:00,58.05,58.05,57.93,57.94,113400.0,39.0636,39.0636,38.9828,38.9896,113400.0
2011-04-15 10:20:00,57.93,57.95,57.88,57.9,40500.0,38.9828,38.9963,38.9492,38.9626,40500.0
2011-04-15 10:25:00,57.89,57.92,57.83,57.88,41500.0,38.9559,38.9761,38.9155,38.9492,41500.0
2011-04-15 10:30:00,57.89,57.96,57.73,57.75,71000.0,38.9559,39.003,38.8482,38.8617,71000.0
2011-04-15 10:35:00,57.74,57.74,57.59,57.63,66400.0,38.855,38.855,38.754,38.7809,66400.0
2011-04-15 10:40:00,57.62,57.65,57.59,57.64,29200.0,38.7742,38.7944,38.754,38.7877,29200.0
2011-04-15 10:45:00,57.64,57.69,57.59,57.64,30100.0,38.7877,38.8213,38.754,38.7877,30100.0
2011-04-15 10:50:00,57.64,57.72,57.64,57.71,36100.0,38.7877,38.8415,38.7877,38.8348,36100.0
2011-04-15 10:55:00,57.72,57.73,57.69,57.72,30400.0,38.8415,38.8482,38.8213,38.8415,30400.0
2011-04-15 11:00:00,57.72,57.75,57.7,57.73,31100.0,38.8415,38.8617,38.828,38.8482,31100.0
2011-04-15 11:05:00,57.72,57.72,57.66,57.69,22600.0,38.8415,38.8415,38.8011,38.8213,22600.0
2011-04-15 11:10:00,57.69,57.69,57.57,57.58,23900.0,38.8213,38.8213,38.7406,38.7473,23900.0
2011-04-15 11:15:00,57.58,57.58,57.56,57.58,27000.0,38.7473,38.7473,38.7338,38.7473,27000.0
2011-04-15 11:20:00,57.59,57.74,57.58,57.69,48100.0,38.754,38.855,38.7473,38.8213,48100.0
2011-04-15 11:25:00,57.69,57.75,57.63,57.75,47400.0,38.8213,38.8617,38.7809,38.8617,47400.0
2011-04-15 11:30:00,57.74,57.77,57.7,57.71,41800.0,38.855,38.8752,38.828,38.8348,41800.0
2011-04-15 11:35:00,57.7,57.72,57.7,57.7,13700.0,38.828,38.8415,38.828,38.828,13700.0
2011-04-15 11:40:00,57.7,57.73,57.7,57.72,28800.0,38.828,38.8482,38.828,38.8415,28800.0
2011-04-15 11:45:00,57.72,57.76,57.72,57.75,35900.0,38.8415,38.8684,38.8415,38.8617,35900.0
2011-04-15 11:50:00,57.76,57.76,57.71,57.72,16000.0,38.8684,38.8684,38.8348,38.8415,16000.0
2011-04-15 11:55:00,57.71,57.77,57.71,57.75,30300.0,38.8348,38.8752,38.8348,38.8617,30300.0
2011-04-15 12:00:00,57.74,57.77,57.74,57.77,20000.0,38.855,38.8752,38.855,38.8752,20000.0
2011-04-15 12:05:00,57.77,57.8,57.77,57.8,20600.0,38.8752,38.8953,38.8752,38.8953,20600.0
2011-04-15 12:10:00,57.8,57.86,57.79,57.81,45400.0,38.8953,38.9357,38.8886,38.9021,45400.0
2011-04-15 12:15:00,57.81,57.84,57.77,57.77,35100.0,38.9021,38.9223,38.8752,38.8752,35100.0
2011-04-15 12:20:00,57.78,57.79,57.74,57.75,32100.0,38.8819,38.8886,38.855,38.8617,32100.0
2011-04-15 12:25:00,57.75,57.78,57.72,57.72,22600.0,38.8617,38.8819,38.8415,38.8415,22600.0
2011-04-15 12:30:00,57.72,57.74,57.72,57.73,12000.0,38.8415,38.855,38.8415,38.8482,12000.0
2011-04-15 12:35:00,57.73,57.79,57.73,57.74,33900.0,38.8482,38.8886,38.8482,38.855,33900.0
2011-04-15 12:40:00,57.75,57.76,57.74,57.75,28600.0,38.8617,38.8684,38.855,38.8617,28600.0
2011-04-15 12:45:00,57.75,57.81,57.75,57.8,25000.0,38.8617,38.9021,38.8617,38.8953,25000.0
2011-04-15 12:50:00,57.8,57.8,57.76,57.79,17900.0,38.8953,38.8953,38.8684,38.8886,17900.0
2011-04-15 12:55:00,57.79,57.82,57.79,57.8,25600.0,38.8886,38.9088,38.8886,38.8953,25600.0
2011-04-15 13:00:00,57.8,57.84,57.79,57.8,23600.0,38.8953,38.9223,38.8886,38.8953,23600.0
2011-04-15 13:05:00,57.79,57.82,57.78,57.79,24900.0,38.8886,38.9088,38.8819,38.8886,24900.0
2011-04-15 13:10:00,57.79,57.8,57.75,57.78,50700.0,38.8886,38.8953,38.8617,38.8819,50700.0
2011-04-15 13:15:00,57.77,57.78,57.75,57.76,26700.0,38.8752,38.8819,38.8617,38.8684,26700.0
2011-04-15 13:20:00,57.76,57.77,57.72,57.74,25200.0,38.8684,38.8752,38.8415,38.855,25200.0
2011-04-15 13:25:00,57.75,57.75,57.71,57.72,20400.0,38.8617,38.8617,38.8348,38.8415,20400.0
2011-04-15 13:30:00,57.72,57.75,57.72,57.75,15500.0,38.8415,38.8617,38.8415,38.8617,15500.0
2011-04-15 13:35:00,57.75,57.78,57.74,57.75,15800.0,38.8617,38.8819,38.855,38.8617,15800.0
2011-04-15 13:40:00,57.77,57.79,57.75,57.77,15200.0,38.8752,38.8886,38.8617,38.8752,15200.0
2011-04-15 13:45:00,57.77,57.77,57.73,57.75,23100.0,38.8752,38.8752,38.8482,38.8617,23100.0
2011-04-15 13:50:00,57.75,57.76,57.73,57.73,14500.0,38.8617,38.8684,38.8482,38.8482,14500.0
2011-04-15 13:55:00,57.74,57.75,57.71,57.72,16800.0,38.855,38.8617,38.8348,38.8415,16800.0
2011-04-15 14:00:00,57.73,57.75,57.71,57.72,28900.0,38.8482,38.8617,38.8348,38.8415,28900.0
2011-04-15 14:05:00,57.74,57.75,57.73,57.75,28100.0,38.855,38.8617,38.8482,38.8617,28100.0
2011-04-15 14:10:00,57.74,57.75,57.71,57.72,19500.0,38.855,38.8617,38.8348,38.8415,19500.0
2011-04-15 14:15:00,57.72,57.75,57.71,57.74,20000.0,38.8415,38.8617,38.8348,38.855,20000.0
2011-04-15 14:20:00,57.74,57.76,57.74,57.75,28600.0,38.855,38.8684,38.855,38.8617,28600.0
2011-04-15 14:25:00,57.75,57.75,57.72,57.74,31300.0,38.8617,38.8617,38.8415,38.855,31300.0
2011-04-15 14:30:00,57.73,57.76,57.73,57.75,50800.0,38.8482,38.8684,38.8482,38.8617,50800.0
2011-04-15 14:35:00,57.75,57.76,57.72,57.73,25700.0,38.8617,38.8684,38.8415,38.8482,25700.0
2011-04-15 14:40:00,57.73,57.75,57.72,57.74,17900.0,38.8482,38.8617,38.8415,38.855,17900.0
2011-04-15 14:45:00,57.75,57.75,57.72,57.72,20100.0,38.8617,38.8617,38.8415,38.8415,20100.0
2011-04-15 14:50:00,57.72,57.73,57.71,57.72,24900.0,38.8415,38.8482,38.8348,38.8415,24900.0
2011-04-15 14:55:00,57.73,57.76,57.72,57.75,32900.0,38.8482,38.8684,38.8415,38.8617,32900.0
2011-04-15 15:00:00,57.74,57.77,57.74,57.74,33200.0,38.855,38.8752,38.855,38.855,33200.0
2011-04-15 15:05:00,57.73,57.73,57.71,57.72,25800.0,38.8482,38.8482,38.8348,38.8415,25800.0
2011-04-15 15:10:00,57.72,57.73,57.61,57.64,65500.0,38.8415,38.8482,38.7675,38.7877,65500.0
2011-04-15 15:15:00,57.64,57.64,57.56,57.62,57200.0,38.7877,38.7877,38.7338,38.7742,57200.0
2011-04-15 15:20:00,57.62,57.62,57.54,57.54,43100.0,38.7742,38.7742,38.7204,38.7204,43100.0
2011-04-15 15:25:00,57.55,57.58,57.51,57.57,67500.0,38.7271,38.7473,38.7002,38.7406,67500.0
2011-04-15 15:30:00,57.57,57.65,57.57,57.65,40000.0,38.7406,38.7944,38.7406,38.7944,40000.0
2011-04-15 15:35:00,57.65,57.67,57.6,57.63,50300.0,38.7944,38.8079,38.7608,38.7809,50300.0
2011-04-15 15:40:00,57.64,57.68,57.6,57.6,55900.0,38.7877,38.8146,38.7608,38.7608,55900.0
2011-04-15 15:45:00,57.6,57.68,57.59,57.59,217000.0,38.7608,38.8146,38.754,38.754,217000.0
2011-04-15 15:50:00,57.6,57.61,57.55,57.57,219100.0,38.7608,38.7675,38.7271,38.7406,219100.0
2011-04-15 15:55:00,57.57,57.6,57.52,57.57,277000.0,38.7406,38.7608,38.7069,38.7406,277000.0
2011-04-18 09:30:00,56.94,56.94,56.56,56.58,118000.0,38.3166,38.3166,38.0609,38.0744,118000.0
2011-04-18 09:35:00,56.58,56.64,56.51,56.55,46200.0,38.0744,38.1147,38.0273,38.0542,46200.0
2011-04-18 09:40:00,56.55,56.64,56.42,56.43,67000.0,38.0542,38.1147,37.9667,37.9734,67000.0
2011-04-18 09:45:00,56.42,56.5,56.3,56.42,55500.0,37.9667,38.0205,37.8859,37.9667,55500.0
2011-04-18 09:50:00,56.42,56.44,56.27,56.3,41200.0,37.9667,37.9802,37.8658,37.8859,41200.0
2011-04-18 09:55:00,56.3,56.31,56.08,56.08,61600.0,37.8859,37.8927,37.7379,37.7379,61600.0
2011-04-18 10:00:00,56.07,56.16,56.03,56.08,66500.0,37.7312,37.7917,37.7043,37.7379,66500.0
2011-04-18 10:05:00,56.08,56.09,55.86,55.94,91200.0,37.7379,37.7446,37.5899,37.6437,91200.0
2011-04-18 10:10:00,55.93,56.0,55.86,55.93,43600.0,37.637,37.6841,37.5899,37.637,43600.0
2011-04-18 10:15:00,55.93,56.19,55.9,56.14,73900.0,37.637,37.8119,37.6168,37.7783,73900.0
2011-04-18 10:20:00,56.15,56.27,56.07,56.11,66500.0,37.785,37.8658,37.7312,37.7581,66500.0
2011-04-18 10:25:00,56.11,56.13,55.99,56.08,35400.0,37.7581,37.7715,37.6773,37.7379,35400.0
2011-04-18 10:30:00,56.08,56.14,56.03,56.06,34700.0,37.7379,37.7783,37.7043,37.7244,34700.0
2011-04-18 10:35:00,56.04,56.16,56.03,56.06,32000.0,37.711,37.7917,37.7043,37.7244,32000.0
2011-04-18 10:40:00,56.06,56.07,55.92,55.96,56500.0,37.7244,37.7312,37.6302,37.6572,56500.0
2011-04-18 10:45:00,55.95,55.97,55.91,55.94,49200.0,37.6504,37.6639,37.6235,37.6437,49200.0
2011-04-18 10:50:00,55.91,56.0,55.88,55.89,94400.0,37.6235,37.6841,37.6033,37.61,94400.0
2011-04-18 10:55:00,55.89,55.9,55.79,55.8,56900.0,37.61,37.6168,37.5428,37.5495,56900.0
2011-04-18 11:00:00,55.8,55.9,55.75,55.75,59800.0,37.5495,37.6168,37.5158,37.5158,59800.0
2011-04-18 11:05:00,55.75,55.8,55.72,55.76,46500.0,37.5158,37.5495,37.4956,37.5226,46500.0
2011-04-18 11:10:00,55.77,55.86,55.75,55.8,47800.0,37.5293,37.5899,37.5158,37.5495,47800.0
2011-04-18 11:15:00,55.8,55.86,55.79,55.81,22100.0,37.5495,37.5899,37.5428,37.5562,22100.0
2011-04-18 11:20:00,55.82,55.95,55.81,55.94,42900.0,37.5629,37.6504,37.5562,37.6437,42900.0
2011-04-18 11:25:00,55.94,56.01,55.91,55.97,86900.0,37.6437,37.6908,37.6235,37.6639,86900.0
2011-04-18 11:30:00,55.98,56.01,55.91,55.99,36300.0,37.6706,37.6908,37.6235,37.6773,36300.0
2011-04-18 11:35:00,55.99,56.07,55.98,56.04,32200.0,37.6773,37.7312,37.6706,37.711,32200.0
2011-04-18 11:40:00,56.05,56.1,56.01,56.1,32800.0,37.7177,37.7514,37.6908,37.7514,32800.0
2011-04-18 11:45:00,56.1,56.12,56.06,56.1,40400.0,37.7514,37.7648,37.7244,37.7514,40400.0
2011-04-18 11:50:00,56.09,56.19,56.08,56.16,68800.0,37.7446,37.8119,37.7379,37.7917,68800.0
2011-04-18 11:55:00,56.17,56.19,56.1,56.15,31000.0,37.7985,37.8119,37.7514,37.785,31000.0
2011-04-18 12:00:00,56.15,56.15,56.07,56.09,27200.0,37.785,37.785,37.7312,37.7446,27200.0
2011-04-18 12:05:00,56.08,56.18,56.08,56.17,37800.0,37.7379,37.8052,37.7379,37.7985,37800.0
2011-04-18 12:10:00,56.17,56.26,56.17,56.21,43500.0,37.7985,37.859,37.7985,37.8254,43500.0
2011-04-18 12:15:00,56.2,56.24,56.19,56.22,16300.0,37.8187,37.8456,37.8119,37.8321,16300.0
2011-04-18 12:20:00,56.21,56.22,56.15,56.16,35300.0,37.8254,37.8321,37.785,37.7917,35300.0
2011-04-18 12:25:00,56.17,56.29,56.14,56.28,51300.0,37.7985,37.8792,37.7783,37.8725,51300.0
2011-04-18 12:30:00,56.27,56.3,56.23,56.27,38400.0,37.8658,37.8859,37.8388,37.8658,38400.0
2011-04-18 12:35:00,56.28,56.31,56.26,56.28,15500.0,37.8725,37.8927,37.859,37.8725,15500.0
2011-04-18 12:40:00,56.28,56.28,56.14,56.2,39600.0,37.8725,37.8725,37.7783,37.8187,39600.0
2011-04-18 12:45:00,56.2,56.23,56.18,56.22,12100.0,37.8187,37.8388,37.8052,37.8321,12100.0
2011-04-18 12:50:00,56.22,56.22,56.18,56.22,14700.0,37.8321,37.8321,37.8052,37.8321,14700.0
2011-04-18 12:55:00,56.22,56.25,56.21,56.23,19700.0,37.8321,37.8523,37.8254,37.8388,19700.0
2011-04-18 13:00:00,56.23,56.23,56.17,56.18,18900.0,37.8388,37.8388,37.7985,37.8052,18900.0
2011-04-18 13:05:00,56.18,56.18,56.07,56.08,31300.0,37.8052,37.8052,37.7312,37.7379,31300.0
2011-04-18 13:10:00,56.07,56.14,56.07,56.12,20000.0,37.7312,37.7783,37.7312,37.7648,20000.0
2011-04-18 13:15:00,56.12,56.18,56.08,56.17,22100.0,37.7648,37.8052,37.7379,37.7985,22100.0
2011-04-18 13:20:00,56.16,56.2,56.15,56.17,18100.0,37.7917,37.8187,37.785,37.7985,18100.0
2011-04-18 13:25:00,56.18,56.18,56.1,56.11,32300.0,37.8052,37.8052,37.7514,37.7581,32300.0
2011-04-18 13:30:00,56.11,56.13,56.09,56.1,42900.0,37.7581,37.7715,37.7446,37.7514,42900.0
2011-04-18 13:35:00,56.1,56.17,56.09,56.14,29000.0,37.7514,37.7985,37.7446,37.7783,29000.0
2011-04-18 13:40:00,56.13,56.17,56.12,56.14,32200.0,37.7715,37.7985,37.7648,37.7783,32200.0
2011-04-18 13:45:00,56.14,56.18,56.13,56.15,33200.0,37.7783,37.8052,37.7715,37.785,33200.0
2011-04-18 13:50:00,56.15,56.21,56.14,56.19,57700.0,37.785,37.8254,37.7783,37.8119,57700.0
2011-04-18 13:55:00,56.2,56.21,56.15,56.21,41300.0,37.8187,37.8254,37.785,37.8254,41300.0
2011-04-18 14:00:00,56.2,56.29,56.19,56.27,65800.0,37.8187,37.8792,37.8119,37.8658,65800.0
2011-04-18 14:05:00,56.27,56.31,56.22,56.3,36600.0,37.8658,37.8927,37.8321,37.8859,36600.0
2011-04-18 14:10:00,56.3,56.35,56.27,56.35,43100.0,37.8859,37.9196,37.8658,37.9196,43100.0
2011-04-18 14:15:00,56.35,56.36,56.26,56.31,31800.0,37.9196,37.9263,37.859,37.8927,31800.0
2011-04-18 14:20:00,56.31,56.32,56.27,56.29,36600.0,37.8927,37.8994,37.8658,37.8792,36600.0
2011-04-18 14:25:00,56.29,56.29,56.22,56.24,33400.0,37.8792,37.8792,37.8321,37.8456,33400.0
2011-04-18 14:30:00,56.24,56.3,56.24,56.3,29300.0,37.8456,37.8859,37.8456,37.8859,29300.0
2011-04-18 14:35:00,56.3,56.39,56.28,56.39,61400.0,37.8859,37.9465,37.8725,37.9465,61400.0
2011-04-18 14:40:00,56.4,56.4,56.33,56.39,72200.0,37.9532,37.9532,37.9061,37.9465,72200.0
2011-04-18 14:45:00,56.39,56.47,56.39,56.43,72600.0,37.9465,38.0003,37.9465,37.9734,72600.0
2011-04-18 14:50:00,56.43,56.49,56.41,56.48,52300.0,37.9734,38.0138,37.96,38.0071,52300.0
2011-04-18 14:55:00,56.48,56.53,56.42,56.44,87700.0,38.0071,38.0407,37.9667,37.9802,87700.0
2011-04-18 15:00:00,56.45,56.54,56.45,56.47,74300.0,37.9869,38.0474,37.9869,38.0003,74300.0
2011-04-18 15:05:00,56.47,56.51,56.4,56.44,56300.0,38.0003,38.0273,37.9532,37.9802,56300.0
2011-04-18 15:10:00,56.45,56.48,56.4,56.47,38900.0,37.9869,38.0071,37.9532,38.0003,38900.0
2011-04-18 15:15:00,56.47,56.59,56.46,56.58,61200.0,38.0003,38.0811,37.9936,38.0744,61200.0
2011-04-18 15:20:00,56.57,56.63,56.52,56.53,52100.0,38.0676,38.108,38.034,38.0407,52100.0
2011-04-18 15:25:00,56.53,56.6,56.51,56.57,40500.0,38.0407,38.0878,38.0273,38.0676,40500.0
2011-04-18 15:30:00,56.58,56.64,56.57,56.58,50700.0,38.0744,38.1147,38.0676,38.0744,50700.0
2011-04-18 15:35:00,56.59,56.59,56.48,56.51,83400.0,38.0811,38.0811,38.0071,38.0273,83400.0
2011-04-18 15:40:00,56.51,56.55,56.42,56.42,60100.0,38.0273,38.0542,37.9667,37.9667,60100.0
2011-04-18 15:45:00,56.43,56.49,56.4,56.48,89900.0,37.9734,38.0138,37.9532,38.0071,89900.0
2011-04-18 15:50:00,56.48,56.53,56.42,56.5,94100.0,38.0071,38.0407,37.9667,38.0205,94100.0
2011-04-18 15:55:00,56.51,56.59,56.49,56.55,154400.0,38.0273,38.0811,38.0138,38.0542,154400.0
2011-04-19 09:30:00,56.8,56.83,56.6,56.82,102600.0,38.2224,38.2426,38.0878,38.2359,102600.0
2011-04-19 09:35:00,56.81,56.85,56.76,56.8,66800.0,38.2291,38.2561,38.1955,38.2224,66800.0
2011-04-19 09:40:00,56.81,56.89,56.8,56.85,35000.0,38.2291,38.283,38.2224,38.2561,35000.0
2011-04-19 09:45:00,56.85,56.87,56.8,56.83,47900.0,38.2561,38.2695,38.2224,38.2426,47900.0
2011-04-19 09:50:00,56.82,56.83,56.73,56.75,65700.0,38.2359,38.2426,38.1753,38.1888,65700.0
2011-04-19 09:55:00,56.74,56.79,56.71,56.76,26700.0,38.182,38.2157,38.1618,38.1955,26700.0
2011-04-19 10:00:00,56.76,56.76,56.66,56.68,27000.0,38.1955,38.1955,38.1282,38.1417,27000.0
2011-04-19 10:05:00,56.68,56.71,56.64,56.67,38400.0,38.1417,38.1618,38.1147,38.1349,38400.0
2011-04-19 10:10:00,56.67,56.72,56.65,56.71,39500.0,38.1349,38.1686,38.1215,38.1618,39500.0
2011-04-19 10:15:00,56.7,56.82,56.7,56.81,51200.0,38.1551,38.2359,38.1551,38.2291,51200.0
2011-04-19 10:20:00,56.81,56.82,56.75,56.81,45200.0,38.2291,38.2359,38.1888,38.2291,45200.0
2011-04-19 10:25:00,56.8,56.81,56.72,56.72,35500.0,38.2224,38.2291,38.1686,38.1686,35500.0
2011-04-19 10:30:00,56.73,56.73,56.65,56.65,55900.0,38.1753,38.1753,38.1215,38.1215,55900.0
2011-04-19 10:35:00,56.66,56.73,56.66,56.66,27600.0,38.1282,38.1753,38.1282,38.1282,27600.0
2011-04-19 10:40:00,56.65,56.76,56.64,56.75,36000.0,38.1215,38.1955,38.1147,38.1888,36000.0
2011-04-19 10:45:00,56.75,56.76,56.69,56.74,42600.0,38.1888,38.1955,38.1484,38.182,42600.0
2011-04-19 10:50:00,56.75,56.82,56.75,56.82,45000.0,38.1888,38.2359,38.1888,38.2359,45000.0
2011-04-19 10:55:00,56.82,56.83,56.75,56.76,33800.0,38.2359,38.2426,38.1888,38.1955,33800.0
2011-04-19 11:00:00,56.77,56.78,56.7,56.72,41100.0,38.2022,38.209,38.1551,38.1686,41100.0
2011-04-19 11:05:00,56.73,56.77,56.68,56.72,33800.0,38.1753,38.2022,38.1417,38.1686,33800.0
2011-04-19 11:10:00,56.75,56.77,56.67,56.67,27800.0,38.1888,38.2022,38.1349,38.1349,27800.0
2011-04-19 11:15:00,56.67,56.71,56.64,56.64,48200.0,38.1349,38.1618,38.1147,38.1147,48200.0
2011-04-19 11:20:00,56.64,56.66,56.56,56.57,46000.0,38.1147,38.1282,38.0609,38.0676,46000.0
2011-04-19 11:25:00,56.57,56.58,56.5,56.51,36000.0,38.0676,38.0744,38.0205,38.0273,36000.0
2011-04-19 11:30:00,56.51,56.52,56.46,56.5,41900.0,38.0273,38.034,37.9936,38.0205,41900.0
2011-04-19 11:35:00,56.5,56.5,56.44,56.47,95000.0,38.0205,38.0205,37.9802,38.0003,95000.0
2011-04-19 11:40:00,56.47,56.53,56.46,56.51,68100.0,38.0003,38.0407,37.9936,38.0273,68100.0
2011-04-19 11:45:00,56.52,56.52,56.4,56.4,35000.0,38.034,38.034,37.9532,37.9532,35000.0
2011-04-19 11:50:00,56.4,56.4,56.35,56.37,42800.0,37.9532,37.9532,37.9196,37.9331,42800.0
2011-04-19 11:55:00,56.37,56.37,56.27,56.28,101500.0,37.9331,37.9331,37.8658,37.8725,101500.0
2011-04-19 12:00:00,56.29,56.29,56.18,56.26,90300.0,37.8792,37.8792,37.8052,37.859,90300.0
2011-04-19 12:05:00,56.25,56.25,56.22,56.25,51300.0,37.8523,37.8523,37.8321,37.8523,51300.0
2011-04-19 12:10:00,56.24,56.26,56.23,56.25,44800.0,37.8456,37.859,37.8388,37.8523,44800.0
2011-04-19 12:15:00,56.25,56.32,56.24,56.32,105200.0,37.8523,37.8994,37.8456,37.8994,105200.0
2011-04-19 12:20:00,56.32,56.33,56.28,56.29,31600.0,37.8994,37.9061,37.8725,37.8792,31600.0
2011-04-19 12:25:00,56.28,56.29,56.26,56.28,19500.0,37.8725,37.8792,37.859,37.8725,19500.0
2011-04-19 12:30:00,56.28,56.29,56.25,56.29,22100.0,37.8725,37.8792,37.8523,37.8792,22100.0
2011-04-19 12:35:00,56.29,56.3,56.22,56.27,42500.0,37.8792,37.8859,37.8321,37.8658,42500.0
2011-04-19 12:40:00,56.27,56.32,56.26,56.31,22100.0,37.8658,37.8994,37.859,37.8927,22100.0
2011-04-19 12:45:00,56.32,56.33,56.25,56.28,69500.0,37.8994,37.9061,37.8523,37.8725,69500.0
2011-04-19 12:50:00,56.28,56.29,56.26,56.26,35400.0,37.8725,37.8792,37.859,37.859,35400.0
2011-04-19 12:55:00,56.27,56.27,56.25,56.25,23200.0,37.8658,37.8658,37.8523,37.8523,23200.0
2011-04-19 13:00:00,56.26,56.29,56.26,56.29,32400.0,37.859,37.8792,37.859,37.8792,32400.0
2011-04-19 13:05:00,56.29,56.29,56.26,56.29,20000.0,37.8792,37.8792,37.859,37.8792,20000.0
2011-04-19 13:10:00,56.28,56.31,56.26,56.29,33900.0,37.8725,37.8927,37.859,37.8792,33900.0
2011-04-19 13:15:00,56.29,56.33,56.29,56.31,25800.0,37.8792,37.9061,37.8792,37.8927,25800.0
2011-04-19 13:20:00,56.32,56.35,56.3,56.35,57200.0,37.8994,37.9196,37.8859,37.9196,57200.0
2011-04-19 13:25:00,56.34,56.35,56.3,56.3,44300.0,37.9129,37.9196,37.8859,37.8859,44300.0
2011-04-19 13:30:00,56.31,56.33,56.3,56.33,28500.0,37.8927,37.9061,37.8859,37.9061,28500.0
2011-04-19 13:35:00,56.33,56.36,56.32,56.35,22300.0,37.9061,37.9263,37.8994,37.9196,22300.0
2011-04-19 13:40:00,56.35,56.46,56.35,56.45,98300.0,37.9196,37.9936,37.9196,37.9869,98300.0
2011-04-19 13:45:00,56.46,56.46,56.35,56.4,61900.0,37.9936,37.9936,37.9196,37.9532,61900.0
2011-04-19 13:50:00,56.4,56.47,56.39,56.42,106900.0,37.9532,38.0003,37.9465,37.9667,106900.0
2011-04-19 13:55:00,56.42,56.42,56.35,56.35,45300.0,37.9667,37.9667,37.9196,37.9196,45300.0
2011-04-19 14:00:00,56.36,56.37,56.31,56.32,54300.0,37.9263,37.9331,37.8927,37.8994,54300.0
2011-04-19 14:05:00,56.32,56.4,56.31,56.39,42800.0,37.8994,37.9532,37.8927,37.9465,42800.0
2011-04-19 14:10:00,56.38,56.43,56.38,56.42,26700.0,37.9398,37.9734,37.9398,37.9667,26700.0
2011-04-19 14:15:00,56.42,56.5,56.42,56.49,57000.0,37.9667,38.0205,37.9667,38.0138,57000.0
2011-04-19 14:20:00,56.5,56.52,56.5,56.52,34900.0,38.0205,38.034,38.0205,38.034,34900.0
2011-04-19 14:25:00,56.51,56.53,56.51,56.51,42100.0,38.0273,38.0407,38.0273,38.0273,42100.0
2011-04-19 14:30:00,56.52,56.53,56.47,56.52,43400.0,38.034,38.0407,38.0003,38.034,43400.0
2011-04-19 14:35:00,56.52,56.56,56.49,56.56,132500.0,38.034,38.0609,38.0138,38.0609,132500.0
2011-04-19 14:40:00,56.56,56.6,56.55,56.6,18200.0,38.0609,38.0878,38.0542,38.0878,18200.0
2011-04-19 14:45:00,56.6,56.61,56.59,56.6,46800.0,38.0878,38.0946,38.0811,38.0878,46800.0
2011-04-19 14:50:00,56.6,56.64,56.59,56.61,60400.0,38.0878,38.1147,38.0811,38.0946,60400.0
2011-04-19 14:55:00,56.62,56.64,56.59,56.6,30600.0,38.1013,38.1147,38.0811,38.0878,30600.0
2011-04-19 15:00:00,56.59,56.63,56.59,56.61,77400.0,38.0811,38.108,38.0811,38.0946,77400.0
2011-04-19 15:05:00,56.61,56.63,56.6,56.6,67900.0,38.0946,38.108,38.0878,38.0878,67900.0
2011-04-19 15:10:00,56.61,56.63,56.6,56.62,60200.0,38.0946,38.108,38.0878,38.1013,60200.0
2011-04-19 15:15:00,56.63,56.67,56.62,56.66,32500.0,38.108,38.1349,38.1013,38.1282,32500.0
2011-04-19 15:20:00,56.67,56.72,56.64,56.71,73100.0,38.1349,38.1686,38.1147,38.1618,73100.0
2011-04-19 15:25:00,56.7,56.74,56.7,56.73,73900.0,38.1551,38.182,38.1551,38.1753,73900.0
2011-04-19 15:30:00,56.72,56.73,56.71,56.71,32300.0,38.1686,38.1753,38.1618,38.1618,32300.0
2011-04-19 15:35:00,56.71,56.77,56.71,56.73,62000.0,38.1618,38.2022,38.1618,38.1753,62000.0
2011-04-19 15:40:00,56.74,56.76,56.71,56.74,83100.0,38.182,38.1955,38.1618,38.182,83100.0
2011-04-19 15:45:00,56.75,56.78,56.73,56.74,110600.0,38.1888,38.209,38.1753,38.182,110600.0
2011-04-19 15:50:00,56.75,56.78,56.72,56.72,103300.0,38.1888,38.209,38.1686,38.1686,103300.0
2011-04-19 15:55:00,56.73,56.75,56.71,56.72,163600.0,38.1753,38.1888,38.1618,38.1686,163600.0
2011-04-20 09:30:00,58.14,58.2,57.41,58.04,210800.0,39.1241,39.1645,38.6329,39.0568,210800.0
2011-04-20 09:35:00,58.05,58.07,57.77,57.88,90200.0,39.0636,39.077,38.8752,38.9492,90200.0
2011-04-20 09:40:00,57.87,57.97,57.82,57.82,65400.0,38.9424,39.0097,38.9088,38.9088,65400.0
2011-04-20 09:45:00,57.83,57.9,57.79,57.84,89200.0,38.9155,38.9626,38.8886,38.9223,89200.0
2011-04-20 09:50:00,57.84,57.85,57.66,57.75,67300.0,38.9223,38.929,38.8011,38.8617,67300.0
2011-04-20 09:55:00,57.76,57.8,57.75,57.8,68300.0,38.8684,38.8953,38.8617,38.8953,68300.0
2011-04-20 10:00:00,57.8,57.86,57.74,57.85,97400.0,38.8953,38.9357,38.855,38.929,97400.0
2011-04-20 10:05:00,57.85,57.99,57.85,57.98,92600.0,38.929,39.0232,38.929,39.0165,92600.0
2011-04-20 10:10:00,57.99,58.08,57.98,58.05,103900.0,39.0232,39.0838,39.0165,39.0636,103900.0
2011-04-20 10:15:00,58.05,58.2,58.05,58.12,76100.0,39.0636,39.1645,39.0636,39.1107,76100.0
2011-04-20 10:20:00,58.11,58.2,58.11,58.16,40100.0,39.1039,39.1645,39.1039,39.1376,40100.0
2011-04-20 10:25:00,58.16,58.22,58.1,58.2,109400.0,39.1376,39.178,39.0972,39.1645,109400.0
2011-04-20 10:30:00,58.21,58.24,58.18,58.23,72000.0,39.1712,39.1914,39.1511,39.1847,72000.0
2011-04-20 10:35:00,58.23,58.29,58.16,58.17,98300.0,39.1847,39.2251,39.1376,39.1443,98300.0
2011-04-20 10:40:00,58.18,58.18,58.05,58.05,34800.0,39.1511,39.1511,39.0636,39.0636,34800.0
2011-04-20 10:45:00,58.07,58.13,58.04,58.08,41300.0,39.077,39.1174,39.0568,39.0838,41300.0
2011-04-20 10:50:00,58.08,58.09,58.02,58.04,38700.0,39.0838,39.0905,39.0434,39.0568,38700.0
2011-04-20 10:55:00,58.04,58.08,58.0,58.03,50300.0,39.0568,39.0838,39.0299,39.0501,50300.0
2011-04-20 11:00:00,58.03,58.07,58.02,58.04,39500.0,39.0501,39.077,39.0434,39.0568,39500.0
2011-04-20 11:05:00,58.03,58.11,58.03,58.06,37600.0,39.0501,39.1039,39.0501,39.0703,37600.0
2011-04-20 11:10:00,58.06,58.08,58.05,58.07,41400.0,39.0703,39.0838,39.0636,39.077,41400.0
2011-04-20 11:15:00,58.07,58.14,58.04,58.04,54800.0,39.077,39.1241,39.0568,39.0568,54800.0
2011-04-20 11:20:00,58.04,58.09,58.04,58.08,72500.0,39.0568,39.0905,39.0568,39.0838,72500.0
2011-04-20 11:25:00,58.09,58.14,58.04,58.1,90100.0,39.0905,39.1241,39.0568,39.0972,90100.0
2011-04-20 11:30:00,58.1,58.22,58.1,58.16,66500.0,39.0972,39.178,39.0972,39.1376,66500.0
2011-04-20 11:35:00,58.17,58.25,58.15,58.25,66900.0,39.1443,39.1982,39.1309,39.1982,66900.0
2011-04-20 11:40:00,58.25,58.31,58.22,58.24,42300.0,39.1982,39.2385,39.178,39.1914,42300.0
2011-04-20 11:45:00,58.23,58.24,58.2,58.21,48900.0,39.1847,39.1914,39.1645,39.1712,48900.0
2011-04-20 11:50:00,58.21,58.33,58.21,58.29,57400.0,39.1712,39.252,39.1712,39.2251,57400.0
2011-04-20 11:55:00,58.29,58.33,58.23,58.28,119700.0,39.2251,39.252,39.1847,39.2183,119700.0
2011-04-20 12:00:00,58.28,58.28,58.2,58.2,59000.0,39.2183,39.2183,39.1645,39.1645,59000.0
2011-04-20 12:05:00,58.2,58.29,58.2,58.24,28100.0,39.1645,39.2251,39.1645,39.1914,28100.0
2011-04-20 12:10:00,58.24,58.27,58.23,58.27,22000.0,39.1914,39.2116,39.1847,39.2116,22000.0
2011-04-20 12:15:00,58.27,58.27,58.15,58.16,22800.0,39.2116,39.2116,39.1309,39.1376,22800.0
2011-04-20 12:20:00,58.15,58.15,58.02,58.06,27500.0,39.1309,39.1309,39.0434,39.0703,27500.0
2011-04-20 12:25:00,58.06,58.07,57.98,57.99,34200.0,39.0703,39.077,39.0165,39.0232,34200.0
2011-04-20 12:30:00,57.99,58.06,57.99,58.02,35300.0,39.0232,39.0703,39.0232,39.0434,35300.0
2011-04-20 12:35:00,58.02,58.02,57.97,58.02,30000.0,39.0434,39.0434,39.0097,39.0434,30000.0
2011-04-20 12:40:00,58.01,58.08,57.98,58.08,48900.0,39.0367,39.0838,39.0165,39.0838,48900.0
2011-04-20 12:45:00,58.07,58.09,57.99,58.01,38700.0,39.077,39.0905,39.0232,39.0367,38700.0
2011-04-20 12:50:00,58.01,58.03,57.99,58.01,27200.0,39.0367,39.0501,39.0232,39.0367,27200.0
2011-04-20 12:55:00,58.0,58.04,57.98,58.02,32900.0,39.0299,39.0568,39.0165,39.0434,32900.0
2011-04-20 13:00:00,58.01,58.07,57.99,58.07,54200.0,39.0367,39.077,39.0232,39.077,54200.0
2011-04-20 13:05:00,58.07,58.09,58.04,58.04,22100.0,39.077,39.0905,39.0568,39.0568,22100.0
2011-04-20 13:10:00,58.04,58.05,57.96,58.0,50800.0,39.0568,39.0636,39.003,39.0299,50800.0
2011-04-20 13:15:00,58.01,58.03,57.98,58.0,98500.0,39.0367,39.0501,39.0165,39.0299,98500.0
2011-04-20 13:20:00,58.01,58.06,57.99,58.01,64100.0,39.0367,39.0703,39.0232,39.0367,64100.0
2011-04-20 13:25:00,58.02,58.1,58.0,58.08,40400.0,39.0434,39.0972,39.0299,39.0838,40400.0
2011-04-20 13:30:00,58.09,58.1,57.99,57.99,49000.0,39.0905,39.0972,39.0232,39.0232,49000.0
2011-04-20 13:35:00,57.99,58.05,57.99,58.05,38300.0,39.0232,39.0636,39.0232,39.0636,38300.0
2011-04-20 13:40:00,58.05,58.07,57.99,58.02,139400.0,39.0636,39.077,39.0232,39.0434,139400.0
2011-04-20 13:45:00,58.0,58.1,58.0,58.09,237000.0,39.0299,39.0972,39.0299,39.0905,237000.0
2011-04-20 13:50:00,58.09,58.17,58.08,58.14,65200.0,39.0905,39.1443,39.0838,39.1241,65200.0
2011-04-20 13:55:00,58.14,58.17,58.11,58.14,28300.0,39.1241,39.1443,39.1039,39.1241,28300.0
2011-04-20 14:00:00,58.13,58.14,58.04,58.05,70100.0,39.1174,39.1241,39.0568,39.0636,70100.0
2011-04-20 14:05:00,58.05,58.08,58.01,58.08,49000.0,39.0636,39.0838,39.0367,39.0838,49000.0
2011-04-20 14:10:00,58.08,58.18,58.06,58.14,77800.0,39.0838,39.1511,39.0703,39.1241,77800.0
2011-04-20 14:15:00,58.13,58.15,58.1,58.15,30400.0,39.1174,39.1309,39.0972,39.1309,30400.0
2011-04-20 14:20:00,58.15,58.17,58.11,58.12,27400.0,39.1309,39.1443,39.1039,39.1107,27400.0
2011-04-20 14:25:00,58.11,58.15,58.1,58.12,21100.0,39.1039,39.1309,39.0972,39.1107,21100.0
2011-04-20 14:30:00,58.12,58.13,58.1,58.13,42200.0,39.1107,39.1174,39.0972,39.1174,42200.0
2011-04-20 14:35:00,58.13,58.18,58.13,58.17,32000.0,39.1174,39.1511,39.1174,39.1443,32000.0
2011-04-20 14:40:00,58.17,58.19,58.11,58.11,44400.0,39.1443,39.1578,39.1039,39.1039,44400.0
2011-04-20 14:45:00,58.11,58.12,58.11,58.12,37200.0,39.1039,39.1107,39.1039,39.1107,37200.0
2011-04-20 14:50:00,58.11,58.12,58.09,58.11,93600.0,39.1039,39.1107,39.0905,39.1039,93600.0
2011-04-20 14:55:00,58.11,58.15,58.11,58.12,45600.0,39.1039,39.1309,39.1039,39.1107,45600.0
2011-04-20 15:00:00,58.11,58.14,58.11,58.12,48100.0,39.1039,39.1241,39.1039,39.1107,48100.0
2011-04-20 15:05:00,58.12,58.13,58.11,58.11,32500.0,39.1107,39.1174,39.1039,39.1039,32500.0
2011-04-20 15:10:00,58.1,58.14,58.09,58.14,66200.0,39.0972,39.1241,39.0905,39.1241,66200.0
2011-04-20 15:15:00,58.12,58.17,58.11,58.14,96400.0,39.1107,39.1443,39.1039,39.1241,96400.0
2011-04-20 15:20:00,58.14,58.25,58.13,58.25,122900.0,39.1241,39.1982,39.1174,39.1982,122900.0
2011-04-20 15:25:00,58.24,58.31,58.23,58.3,62100.0,39.1914,39.2385,39.1847,39.2318,62100.0
2011-04-20 15:30:00,58.3,58.31,58.23,58.23,89800.0,39.2318,39.2385,39.1847,39.1847,89800.0
2011-04-20 15:35:00,58.23,58.27,58.21,58.27,71500.0,39.1847,39.2116,39.1712,39.2116,71500.0
2011-04-20 15:40:00,58.27,58.36,58.26,58.36,124600.0,39.2116,39.2722,39.2049,39.2722,124600.0
2011-04-20 15:45:00,58.35,58.36,58.29,58.3,94800.0,39.2655,39.2722,39.2251,39.2318,94800.0
2011-04-20 15:50:00,58.3,58.32,58.26,58.28,131300.0,39.2318,39.2453,39.2049,39.2183,131300.0
2011-04-20 15:55:00,58.28,58.3,58.26,58.3,189500.0,39.2183,39.2318,39.2049,39.2318,189500.0
2011-04-21 09:30:00,58.7,58.75,58.49,58.5,79600.0,39.501,39.5346,39.3597,39.3664,79600.0
2011-04-21 09:35:00,58.47,58.54,58.41,58.52,37600.0,39.3462,39.3933,39.3058,39.3799,37600.0
2011-04-21 09:40:00,58.51,58.53,58.4,58.53,55400.0,39.3731,39.3866,39.2991,39.3866,55400.0
2011-04-21 09:45:00,58.52,58.54,58.39,58.45,86600.0,39.3799,39.3933,39.2924,39.3327,86600.0
2011-04-21 09:50:00,58.46,58.5,58.44,58.48,47300.0,39.3395,39.3664,39.326,39.3529,47300.0
2011-04-21 09:55:00,58.48,58.5,58.45,58.47,41100.0,39.3529,39.3664,39.3327,39.3462,41100.0
2011-04-21 10:00:00,58.48,58.48,58.34,58.41,112500.0,39.3529,39.3529,39.2587,39.3058,112500.0
2011-04-21 10:05:00,58.41,58.48,58.37,58.48,70600.0,39.3058,39.3529,39.2789,39.3529,70600.0
2011-04-21 10:10:00,58.47,58.54,58.43,58.54,79300.0,39.3462,39.3933,39.3193,39.3933,79300.0
2011-04-21 10:15:00,58.54,58.6,58.52,58.6,59800.0,39.3933,39.4337,39.3799,39.4337,59800.0
2011-04-21 10:20:00,58.6,58.69,58.6,58.64,41600.0,39.4337,39.4942,39.4337,39.4606,41600.0
2011-04-21 10:25:00,58.64,58.65,58.58,58.62,24900.0,39.4606,39.4673,39.4202,39.4471,24900.0
2011-04-21 10:30:00,58.61,58.62,58.49,58.5,54600.0,39.4404,39.4471,39.3597,39.3664,54600.0
2011-04-21 10:35:00,58.5,58.62,58.49,58.61,48400.0,39.3664,39.4471,39.3597,39.4404,48400.0
2011-04-21 10:40:00,58.62,58.73,58.57,58.71,92600.0,39.4471,39.5212,39.4135,39.5077,92600.0
2011-04-21 10:45:00,58.72,58.73,58.56,58.56,47800.0,39.5144,39.5212,39.4068,39.4068,47800.0
2011-04-21 10:50:00,58.57,58.59,58.51,58.59,36600.0,39.4135,39.427,39.3731,39.427,36600.0
2011-04-21 10:55:00,58.6,58.69,58.58,58.65,46300.0,39.4337,39.4942,39.4202,39.4673,46300.0
2011-04-21 11:00:00,58.67,58.68,58.65,58.65,28700.0,39.4808,39.4875,39.4673,39.4673,28700.0
2011-04-21 11:05:00,58.66,58.67,58.59,58.62,29600.0,39.4741,39.4808,39.427,39.4471,29600.0
2011-04-21 11:10:00,58.62,58.72,58.59,58.7,38800.0,39.4471,39.5144,39.427,39.501,38800.0
2011-04-21 11:15:00,58.71,58.73,58.68,58.68,49500.0,39.5077,39.5212,39.4875,39.4875,49500.0
2011-04-21 11:20:00,58.67,58.67,58.62,58.65,34600.0,39.4808,39.4808,39.4471,39.4673,34600.0
2011-04-21 11:25:00,58.66,58.77,58.65,58.77,32700.0,39.4741,39.5481,39.4673,39.5481,32700.0
2011-04-21 11:30:00,58.77,58.87,58.77,58.85,106600.0,39.5481,39.6154,39.5481,39.6019,106600.0
2011-04-21 11:35:00,58.85,58.91,58.85,58.91,39200.0,39.6019,39.6423,39.6019,39.6423,39200.0
2011-04-21 11:40:00,58.9,58.91,58.85,58.85,19900.0,39.6356,39.6423,39.6019,39.6019,19900.0
2011-04-21 11:45:00,58.85,58.87,58.84,58.86,84200.0,39.6019,39.6154,39.5952,39.6086,84200.0
2011-04-21 11:50:00,58.86,58.89,58.84,58.89,39500.0,39.6086,39.6288,39.5952,39.6288,39500.0
2011-04-21 11:55:00,58.88,58.89,58.84,58.88,29300.0,39.6221,39.6288,39.5952,39.6221,29300.0
2011-04-21 12:00:00,58.87,58.87,58.76,58.78,35900.0,39.6154,39.6154,39.5414,39.5548,35900.0
2011-04-21 12:05:00,58.78,58.79,58.76,58.77,16000.0,39.5548,39.5615,39.5414,39.5481,16000.0
2011-04-21 12:10:00,58.77,58.78,58.76,58.77,14900.0,39.5481,39.5548,39.5414,39.5481,14900.0
2011-04-21 12:15:00,58.77,58.82,58.77,58.77,30300.0,39.5481,39.5817,39.5481,39.5481,30300.0
2011-04-21 12:20:00,58.76,58.82,58.76,58.81,38900.0,39.5414,39.5817,39.5414,39.575,38900.0
2011-04-21 12:25:00,58.81,58.81,58.75,58.75,19300.0,39.575,39.575,39.5346,39.5346,19300.0
2011-04-21 12:30:00,58.76,58.81,58.75,58.8,18700.0,39.5414,39.575,39.5346,39.5683,18700.0
2011-04-21 12:35:00,58.8,58.8,58.76,58.77,22400.0,39.5683,39.5683,39.5414,39.5481,22400.0
2011-04-21 12:40:00,58.76,58.83,58.76,58.81,33000.0,39.5414,39.5885,39.5414,39.575,33000.0
2011-04-21 12:45:00,58.8,58.86,58.78,58.86,133300.0,39.5683,39.6086,39.5548,39.6086,133300.0
2011-04-21 12:50:00,58.86,58.89,58.86,58.87,29300.0,39.6086,39.6288,39.6086,39.6154,29300.0
2011-04-21 12:55:00,58.87,58.89,58.87,58.88,32800.0,39.6154,39.6288,39.6154,39.6221,32800.0
2011-04-21 13:00:00,58.89,58.89,58.86,58.87,21500.0,39.6288,39.6288,39.6086,39.6154,21500.0
2011-04-21 13:05:00,58.87,58.87,58.84,58.84,19900.0,39.6154,39.6154,39.5952,39.5952,19900.0
2011-04-21 13:10:00,58.83,58.84,58.78,58.78,34000.0,39.5885,39.5952,39.5548,39.5548,34000.0
2011-04-21 13:15:00,58.77,58.77,58.71,58.73,29900.0,39.5481,39.5481,39.5077,39.5212,29900.0
2011-04-21 13:20:00,58.72,58.75,58.7,58.71,46900.0,39.5144,39.5346,39.501,39.5077,46900.0
2011-04-21 13:25:00,58.71,58.8,58.7,58.79,37700.0,39.5077,39.5683,39.501,39.5615,37700.0
2011-04-21 13:30:00,58.79,58.81,58.75,58.75,21200.0,39.5615,39.575,39.5346,39.5346,21200.0
2011-04-21 13:35:00,58.75,58.76,58.73,58.74,19300.0,39.5346,39.5414,39.5212,39.5279,19300.0
2011-04-21 13:40:00,58.74,58.78,58.73,58.76,28500.0,39.5279,39.5548,39.5212,39.5414,28500.0
2011-04-21 13:45:00,58.76,58.8,58.76,58.8,9300.0,39.5414,39.5683,39.5414,39.5683,9300.0
2011-04-21 13:50:00,58.8,58.89,58.78,58.88,89000.0,39.5683,39.6288,39.5548,39.6221,89000.0
2011-04-21 13:55:00,58.89,58.9,58.86,58.88,38500.0,39.6288,39.6356,39.6086,39.6221,38500.0
2011-04-21 14:00:00,58.88,58.88,58.79,58.79,58400.0,39.6221,39.6221,39.5615,39.5615,58400.0
2011-04-21 14:05:00,58.79,58.8,58.75,58.79,65500.0,39.5615,39.5683,39.5346,39.5615,65500.0
2011-04-21 14:10:00,58.79,58.81,58.78,58.79,44100.0,39.5615,39.575,39.5548,39.5615,44100.0
2011-04-21 14:15:00,58.8,58.81,58.78,58.8,49400.0,39.5683,39.575,39.5548,39.5683,49400.0
2011-04-21 14:20:00,58.8,58.8,58.77,58.79,58500.0,39.5683,39.5683,39.5481,39.5615,58500.0
2011-04-21 14:25:00,58.8,58.86,58.79,58.85,39200.0,39.5683,39.6086,39.5615,39.6019,39200.0
2011-04-21 14:30:00,58.84,58.86,58.79,58.82,70000.0,39.5952,39.6086,39.5615,39.5817,70000.0
2011-04-21 14:35:00,58.82,58.86,58.81,58.85,49600.0,39.5817,39.6086,39.575,39.6019,49600.0
2011-04-21 14:40:00,58.85,58.88,58.85,58.86,35300.0,39.6019,39.6221,39.6019,39.6086,35300.0
2011-04-21 14:45:00,58.86,58.87,58.83,58.86,20000.0,39.6086,39.6154,39.5885,39.6086,20000.0
2011-04-21 14:50:00,58.87,58.91,58.86,58.87,34500.0,39.6154,39.6423,39.6086,39.6154,34500.0
2011-04-21 14:55:00,58.87,58.91,58.85,58.85,72400.0,39.6154,39.6423,39.6019,39.6019,72400.0
2011-04-21 15:00:00,58.85,58.89,58.84,58.88,38000.0,39.6019,39.6288,39.5952,39.6221,38000.0
2011-04-21 15:05:00,58.88,58.96,58.87,58.95,85200.0,39.6221,39.6759,39.6154,39.6692,85200.0
2011-04-21 15:10:00,58.94,58.99,58.93,58.98,54000.0,39.6625,39.6961,39.6558,39.6894,54000.0
2011-04-21 15:15:00,58.98,59.0,58.94,58.98,53000.0,39.6894,39.7029,39.6625,39.6894,53000.0
2011-04-21 15:20:00,58.97,58.98,58.93,58.94,51400.0,39.6827,39.6894,39.6558,39.6625,51400.0
2011-04-21 15:25:00,58.94,58.95,58.93,58.93,28900.0,39.6625,39.6692,39.6558,39.6558,28900.0
2011-04-21 15:30:00,58.93,59.01,58.92,59.0,151100.0,39.6558,39.7096,39.649,39.7029,151100.0
2011-04-21 15:35:00,58.99,59.06,58.98,59.01,148900.0,39.6961,39.7432,39.6894,39.7096,148900.0
2011-04-21 15:40:00,59.02,59.11,59.02,59.11,152100.0,39.7163,39.7769,39.7163,39.7769,152100.0
2011-04-21 15:45:00,59.11,59.18,59.07,59.15,230000.0,39.7769,39.824,39.75,39.8038,230000.0
2011-04-21 15:50:00,59.15,59.17,59.08,59.16,146600.0,39.8038,39.8173,39.7567,39.8105,146600.0
2011-04-21 15:55:00,59.15,59.19,59.12,59.12,178000.0,39.8038,39.8307,39.7836,39.7836,178000.0
2011-04-25 09:30:00,59.17,59.17,58.88,58.89,84800.0,39.8173,39.8173,39.6221,39.6288,84800.0
2011-04-25 09:35:00,58.89,58.89,58.72,58.8,55500.0,39.6288,39.6288,39.5144,39.5683,55500.0
2011-04-25 09:40:00,58.8,58.83,58.73,58.75,32200.0,39.5683,39.5885,39.5212,39.5346,32200.0
2011-04-25 09:45:00,58.75,58.89,58.75,58.89,34200.0,39.5346,39.6288,39.5346,39.6288,34200.0
2011-04-25 09:50:00,58.89,58.95,58.8,58.8,47000.0,39.6288,39.6692,39.5683,39.5683,47000.0
2011-04-25 09:55:00,58.8,58.8,58.75,58.76,36800.0,39.5683,39.5683,39.5346,39.5414,36800.0
2011-04-25 10:00:00,58.77,58.82,58.73,58.74,65600.0,39.5481,39.5817,39.5212,39.5279,65600.0
2011-04-25 10:05:00,58.73,58.73,58.65,58.7,26600.0,39.5212,39.5212,39.4673,39.501,26600.0
2011-04-25 10:10:00,58.7,58.7,58.61,58.69,26900.0,39.501,39.501,39.4404,39.4942,26900.0
2011-04-25 10:15:00,58.68,58.74,58.62,58.65,21000.0,39.4875,39.5279,39.4471,39.4673,21000.0
2011-04-25 10:20:00,58.64,58.66,58.53,58.62,47400.0,39.4606,39.4741,39.3866,39.4471,47400.0
2011-04-25 10:25:00,58.62,58.67,58.57,58.58,48800.0,39.4471,39.4808,39.4135,39.4202,48800.0
2011-04-25 10:30:00,58.58,58.58,58.52,58.53,15200.0,39.4202,39.4202,39.3799,39.3866,15200.0
2011-04-25 10:35:00,58.53,58.58,58.49,58.58,18200.0,39.3866,39.4202,39.3597,39.4202,18200.0
2011-04-25 10:40:00,58.57,58.72,58.55,58.71,58000.0,39.4135,39.5144,39.4,39.5077,58000.0
2011-04-25 10:45:00,58.71,58.71,58.59,58.63,27000.0,39.5077,39.5077,39.427,39.4539,27000.0
2011-04-25 10:50:00,58.62,58.64,58.48,58.49,54900.0,39.4471,39.4606,39.3529,39.3597,54900.0
2011-04-25 10:55:00,58.48,58.6,58.43,58.56,51700.0,39.3529,39.4337,39.3193,39.4068,51700.0
2011-04-25 11:00:00,58.55,58.59,58.5,58.53,29300.0,39.4,39.427,39.3664,39.3866,29300.0
2011-04-25 11:05:00,58.53,58.59,58.52,58.56,23300.0,39.3866,39.427,39.3799,39.4068,23300.0
2011-04-25 11:10:00,58.55,58.57,58.5,58.52,85500.0,39.4,39.4135,39.3664,39.3799,85500.0
2011-04-25 11:15:00,58.53,58.53,58.47,58.51,38800.0,39.3866,39.3866,39.3462,39.3731,38800.0
2011-04-25 11:20:00,58.5,58.53,58.47,58.51,49000.0,39.3664,39.3866,39.3462,39.3731,49000.0
2011-04-25 11:25:00,58.51,58.6,58.5,58.56,38900.0,39.3731,39.4337,39.3664,39.4068,38900.0
2011-04-25 11:30:00,58.56,58.59,58.54,58.55,32000.0,39.4068,39.427,39.3933,39.4,32000.0
2011-04-25 11:35:00,58.56,58.56,58.52,58.54,62300.0,39.4068,39.4068,39.3799,39.3933,62300.0
2011-04-25 11:40:00,58.54,58.57,58.53,58.56,31700.0,39.3933,39.4135,39.3866,39.4068,31700.0
2011-04-25 11:45:00,58.55,58.57,58.5,58.52,30200.0,39.4,39.4135,39.3664,39.3799,30200.0
2011-04-25 11:50:00,58.51,58.55,58.5,58.53,35000.0,39.3731,39.4,39.3664,39.3866,35000.0
2011-04-25 11:55:00,58.52,58.58,58.52,58.53,47300.0,39.3799,39.4202,39.3799,39.3866,47300.0
2011-04-25 12:00:00,58.54,58.54,58.52,58.54,32700.0,39.3933,39.3933,39.3799,39.3933,32700.0
2011-04-25 12:05:00,58.53,58.54,58.5,58.52,37400.0,39.3866,39.3933,39.3664,39.3799,37400.0
2011-04-25 12:10:00,58.51,58.52,58.5,58.51,25800.0,39.3731,39.3799,39.3664,39.3731,25800.0
2011-04-25 12:15:00,58.51,58.51,58.5,58.5,33200.0,39.3731,39.3731,39.3664,39.3664,33200.0
2011-04-25 12:20:00,58.5,58.52,58.47,58.47,82700.0,39.3664,39.3799,39.3462,39.3462,82700.0
2011-04-25 12:25:00,58.47,58.5,58.44,58.5,41500.0,39.3462,39.3664,39.326,39.3664,41500.0
2011-04-25 12:30:00,58.5,58.5,58.47,58.47,10300.0,39.3664,39.3664,39.3462,39.3462,10300.0
2011-04-25 12:35:00,58.47,58.5,58.47,58.48,21800.0,39.3462,39.3664,39.3462,39.3529,21800.0
2011-04-25 12:40:00,58.49,58.51,58.45,58.46,14100.0,39.3597,39.3731,39.3327,39.3395,14100.0
2011-04-25 12:45:00,58.46,58.46,58.42,58.45,26500.0,39.3395,39.3395,39.3126,39.3327,26500.0
2011-04-25 12:50:00,58.44,58.48,58.44,58.44,26000.0,39.326,39.3529,39.326,39.326,26000.0
2011-04-25 12:55:00,58.45,58.45,58.4,58.43,27200.0,39.3327,39.3327,39.2991,39.3193,27200.0
2011-04-25 13:00:00,58.42,58.43,58.4,58.42,15300.0,39.3126,39.3193,39.2991,39.3126,15300.0
2011-04-25 13:05:00,58.42,58.44,58.39,58.44,30400.0,39.3126,39.326,39.2924,39.326,30400.0
2011-04-25 13:10:00,58.44,58.44,58.4,58.42,14000.0,39.326,39.326,39.2991,39.3126,14000.0
2011-04-25 13:15:00,58.42,58.44,58.41,58.44,19400.0,39.3126,39.326,39.3058,39.326,19400.0
2011-04-25 13:20:00,58.43,58.45,58.41,58.41,18100.0,39.3193,39.3327,39.3058,39.3058,18100.0
2011-04-25 13:25:00,58.42,58.47,58.41,58.46,23500.0,39.3126,39.3462,39.3058,39.3395,23500.0
2011-04-25 13:30:00,58.46,58.48,58.44,58.45,63500.0,39.3395,39.3529,39.326,39.3327,63500.0
2011-04-25 13:35:00,58.45,58.49,58.45,58.49,18900.0,39.3327,39.3597,39.3327,39.3597,18900.0
2011-04-25 13:40:00,58.48,58.48,58.46,58.46,14400.0,39.3529,39.3529,39.3395,39.3395,14400.0
2011-04-25 13:45:00,58.46,58.47,58.46,58.47,11200.0,39.3395,39.3462,39.3395,39.3462,11200.0
2011-04-25 13:50:00,58.46,58.46,58.45,58.46,11800.0,39.3395,39.3395,39.3327,39.3395,11800.0
2011-04-25 13:55:00,58.46,58.46,58.44,58.46,19100.0,39.3395,39.3395,39.326,39.3395,19100.0
2011-04-25 14:00:00,58.45,58.53,58.45,58.52,24600.0,39.3327,39.3866,39.3327,39.3799,24600.0
2011-04-25 14:05:00,58.51,58.55,58.51,58.54,27100.0,39.3731,39.4,39.3731,39.3933,27100.0
2011-04-25 14:10:00,58.55,58.6,58.53,58.55,34300.0,39.4,39.4337,39.3866,39.4,34300.0
2011-04-25 14:15:00,58.54,58.55,58.52,58.52,7400.0,39.3933,39.4,39.3799,39.3799,7400.0
2011-04-25 14:20:00,58.51,58.53,58.47,58.48,28700.0,39.3731,39.3866,39.3462,39.3529,28700.0
2011-04-25 14:25:00,58.47,58.48,58.45,58.47,16600.0,39.3462,39.3529,39.3327,39.3462,16600.0
2011-04-25 14:30:00,58.46,58.53,58.46,58.51,28600.0,39.3395,39.3866,39.3395,39.3731,28600.0
2011-04-25 14:35:00,58.52,58.52,58.49,58.51,27400.0,39.3799,39.3799,39.3597,39.3731,27400.0
2011-04-25 14:40:00,58.51,58.52,58.49,58.5,46000.0,39.3731,39.3799,39.3597,39.3664,46000.0
2011-04-25 14:45:00,58.49,58.5,58.45,58.46,25200.0,39.3597,39.3664,39.3327,39.3395,25200.0
2011-04-25 14:50:00,58.46,58.46,58.44,58.45,19900.0,39.3395,39.3395,39.326,39.3327,19900.0
2011-04-25 14:55:00,58.45,58.46,58.43,58.45,33400.0,39.3327,39.3395,39.3193,39.3327,33400.0
2011-04-25 15:00:00,58.44,58.45,58.39,58.4,43300.0,39.326,39.3327,39.2924,39.2991,43300.0
2011-04-25 15:05:00,58.4,58.4,58.37,58.39,25300.0,39.2991,39.2991,39.2789,39.2924,25300.0
2011-04-25 15:10:00,58.39,58.43,58.35,58.39,104000.0,39.2924,39.3193,39.2655,39.2924,104000.0
2011-04-25 15:15:00,58.39,58.42,58.37,58.4,35700.0,39.2924,39.3126,39.2789,39.2991,35700.0
2011-04-25 15:20:00,58.4,58.41,58.35,58.35,31200.0,39.2991,39.3058,39.2655,39.2655,31200.0
2011-04-25 15:25:00,58.36,58.39,58.34,58.38,30000.0,39.2722,39.2924,39.2587,39.2856,30000.0
2011-04-25 15:30:00,58.38,58.44,58.37,58.43,33800.0,39.2856,39.326,39.2789,39.3193,33800.0
2011-04-25 15:35:00,58.42,58.47,58.42,58.45,38600.0,39.3126,39.3462,39.3126,39.3327,38600.0
2011-04-25 15:40:00,58.45,58.54,58.45,58.52,58800.0,39.3327,39.3933,39.3327,39.3799,58800.0
2011-04-25 15:45:00,58.52,58.58,58.45,58.5,100000.0,39.3799,39.4202,39.3327,39.3664,100000.0
2011-04-25 15:50:00,58.49,58.5,58.48,58.5,58400.0,39.3597,39.3664,39.3529,39.3664,58400.0
2011-04-25 15:55:00,58.5,58.56,58.5,58.54,157500.0,39.3664,39.4068,39.3664,39.3933,157500.0
2011-04-26 09:30:00,58.91,59.19,58.91,59.15,97100.0,39.6423,39.8307,39.6423,39.8038,97100.0
2011-04-26 09:35:00,59.15,59.15,59.03,59.13,32900.0,39.8038,39.8038,39.723,39.7903,32900.0
2011-04-26 09:40:00,59.13,59.24,59.05,59.24,30700.0,39.7903,39.8644,39.7365,39.8644,30700.0
2011-04-26 09:45:00,59.24,59.33,59.15,59.33,50700.0,39.8644,39.9249,39.8038,39.9249,50700.0
2011-04-26 09:50:00,59.33,59.47,59.32,59.44,54300.0,39.9249,40.0191,39.9182,39.9989,54300.0
2011-04-26 09:55:00,59.44,59.45,59.32,59.36,23600.0,39.9989,40.0057,39.9182,39.9451,23600.0
2011-04-26 10:00:00,59.36,59.55,59.36,59.44,67100.0,39.9451,40.073,39.9451,39.9989,67100.0
2011-04-26 10:05:00,59.44,59.47,59.28,59.36,39100.0,39.9989,40.0191,39.8913,39.9451,39100.0
2011-04-26 10:10:00,59.36,59.47,59.34,59.45,40500.0,39.9451,40.0191,39.9317,40.0057,40500.0
2011-04-26 10:15:00,59.44,59.54,59.41,59.52,45000.0,39.9989,40.0662,39.9788,40.0528,45000.0
2011-04-26 10:20:00,59.52,59.62,59.51,59.57,64400.0,40.0528,40.1201,40.0461,40.0864,64400.0
2011-04-26 10:25:00,59.57,59.68,59.52,59.64,35200.0,40.0864,40.1604,40.0528,40.1335,35200.0
2011-04-26 10:30:00,59.65,59.68,59.61,59.63,29600.0,40.1403,40.1604,40.1133,40.1268,29600.0
2011-04-26 10:35:00,59.64,59.78,59.63,59.76,86100.0,40.1335,40.2277,40.1268,40.2143,86100.0
2011-04-26 10:40:00,59.76,59.82,59.68,59.81,48700.0,40.2143,40.2547,40.1604,40.2479,48700.0
2011-04-26 10:45:00,59.82,59.85,59.78,59.84,30800.0,40.2547,40.2748,40.2277,40.2681,30800.0
2011-04-26 10:50:00,59.83,59.89,59.8,59.88,69300.0,40.2614,40.3018,40.2412,40.295,69300.0
2011-04-26 10:55:00,59.88,59.9,59.81,59.84,44500.0,40.295,40.3085,40.2479,40.2681,44500.0
2011-04-26 11:00:00,59.83,59.85,59.81,59.84,44000.0,40.2614,40.2748,40.2479,40.2681,44000.0
2011-04-26 11:05:00,59.83,59.93,59.83,59.86,85200.0,40.2614,40.3287,40.2614,40.2816,85200.0
2011-04-26 11:10:00,59.86,59.86,59.79,59.82,32800.0,40.2816,40.2816,40.2345,40.2547,32800.0
2011-04-26 11:15:00,59.82,59.83,59.8,59.82,37600.0,40.2547,40.2614,40.2412,40.2547,37600.0
2011-04-26 11:20:00,59.81,59.93,59.8,59.92,47300.0,40.2479,40.3287,40.2412,40.322,47300.0
2011-04-26 11:25:00,59.91,59.95,59.84,59.9,79700.0,40.3152,40.3421,40.2681,40.3085,79700.0
2011-04-26 11:30:00,59.91,59.97,59.87,59.93,40000.0,40.3152,40.3556,40.2883,40.3287,40000.0
2011-04-26 11:35:00,59.94,59.95,59.81,59.81,19500.0,40.3354,40.3421,40.2479,40.2479,19500.0
2011-04-26 11:40:00,59.82,59.87,59.77,59.83,18100.0,40.2547,40.2883,40.221,40.2614,18100.0
2011-04-26 11:45:00,59.83,59.87,59.81,59.86,33600.0,40.2614,40.2883,40.2479,40.2816,33600.0
2011-04-26 11:50:00,59.86,59.95,59.86,59.93,39200.0,40.2816,40.3421,40.2816,40.3287,39200.0
2011-04-26 11:55:00,59.92,59.99,59.92,59.99,25200.0,40.322,40.3691,40.322,40.3691,25200.0
2011-04-26 12:00:00,59.98,60.04,59.98,60.03,80500.0,40.3623,40.4027,40.3623,40.396,80500.0
2011-04-26 12:05:00,60.02,60.12,60.01,60.06,45100.0,40.3892,40.4565,40.3825,40.4162,45100.0
2011-04-26 12:10:00,60.06,60.15,60.06,60.12,35700.0,40.4162,40.4767,40.4162,40.4565,35700.0
2011-04-26 12:15:00,60.13,60.13,60.07,60.07,28600.0,40.4633,40.4633,40.4229,40.4229,28600.0
2011-04-26 12:20:00,60.08,60.1,60.02,60.02,26100.0,40.4296,40.4431,40.3892,40.3892,26100.0
2011-04-26 12:25:00,60.02,60.05,60.0,60.03,22500.0,40.3892,40.4094,40.3758,40.396,22500.0
2011-04-26 12:30:00,60.02,60.03,59.94,60.0,49500.0,40.3892,40.396,40.3354,40.3758,49500.0
2011-04-26 12:35:00,59.99,60.02,59.98,60.0,39100.0,40.3691,40.3892,40.3623,40.3758,39100.0
2011-04-26 12:40:00,59.99,60.03,59.98,60.03,31100.0,40.3691,40.396,40.3623,40.396,31100.0
2011-04-26 12:45:00,60.03,60.03,59.97,59.98,9400.0,40.396,40.396,40.3556,40.3623,9400.0
2011-04-26 12:50:00,59.98,60.03,59.96,60.02,25300.0,40.3623,40.396,40.3489,40.3892,25300.0
2011-04-26 12:55:00,60.01,60.02,60.0,60.0,11800.0,40.3825,40.3892,40.3758,40.3758,11800.0
2011-04-26 13:00:00,60.0,60.02,59.97,59.97,27800.0,40.3758,40.3892,40.3556,40.3556,27800.0
2011-04-26 13:05:00,59.97,59.98,59.9,59.91,24700.0,40.3556,40.3623,40.3085,40.3152,24700.0
2011-04-26 13:10:00,59.91,59.93,59.87,59.92,49000.0,40.3152,40.3287,40.2883,40.322,49000.0
2011-04-26 13:15:00,59.93,59.94,59.92,59.94,7500.0,40.3287,40.3354,40.322,40.3354,7500.0
2011-04-26 13:20:00,59.94,60.0,59.93,59.95,41700.0,40.3354,40.3758,40.3287,40.3421,41700.0
2011-04-26 13:25:00,59.96,59.97,59.92,59.92,15900.0,40.3489,40.3556,40.322,40.322,15900.0
2011-04-26 13:30:00,59.92,59.93,59.83,59.87,24800.0,40.322,40.3287,40.2614,40.2883,24800.0
2011-04-26 13:35:00,59.87,59.92,59.86,59.91,22300.0,40.2883,40.322,40.2816,40.3152,22300.0
2011-04-26 13:40:00,59.91,59.98,59.9,59.97,29000.0,40.3152,40.3623,40.3085,40.3556,29000.0
2011-04-26 13:45:00,59.97,59.98,59.94,59.94,20800.0,40.3556,40.3623,40.3354,40.3354,20800.0
2011-04-26 13:50:00,59.96,59.97,59.94,59.95,24500.0,40.3489,40.3556,40.3354,40.3421,24500.0
2011-04-26 13:55:00,59.96,59.96,59.93,59.93,15000.0,40.3489,40.3489,40.3287,40.3287,15000.0
2011-04-26 14:00:00,59.93,59.95,59.88,59.88,27000.0,40.3287,40.3421,40.295,40.295,27000.0
2011-04-26 14:05:00,59.88,59.9,59.86,59.86,20200.0,40.295,40.3085,40.2816,40.2816,20200.0
2011-04-26 14:10:00,59.86,59.87,59.84,59.84,18700.0,40.2816,40.2883,40.2681,40.2681,18700.0
2011-04-26 14:15:00,59.84,59.86,59.83,59.85,31600.0,40.2681,40.2816,40.2614,40.2748,31600.0
2011-04-26 14:20:00,59.85,59.85,59.78,59.78,21500.0,40.2748,40.2748,40.2277,40.2277,21500.0
2011-04-26 14:25:00,59.79,59.81,59.76,59.77,19300.0,40.2345,40.2479,40.2143,40.221,19300.0
2011-04-26 14:30:00,59.76,59.8,59.75,59.79,23700.0,40.2143,40.2412,40.2076,40.2345,23700.0
2011-04-26 14:35:00,59.79,59.8,59.75,59.75,28300.0,40.2345,40.2412,40.2076,40.2076,28300.0
2011-04-26 14:40:00,59.74,59.76,59.72,59.73,24800.0,40.2008,40.2143,40.1874,40.1941,24800.0
2011-04-26 14:45:00,59.72,59.73,59.7,59.72,29000.0,40.1874,40.1941,40.1739,40.1874,29000.0
2011-04-26 14:50:00,59.72,59.74,59.69,59.7,14000.0,40.1874,40.2008,40.1672,40.1739,14000.0
2011-04-26 14:55:00,59.7,59.75,59.7,59.71,35400.0,40.1739,40.2076,40.1739,40.1806,35400.0
2011-04-26 15:00:00,59.71,59.73,59.7,59.71,37100.0,40.1806,40.1941,40.1739,40.1806,37100.0
2011-04-26 15:05:00,59.72,59.76,59.7,59.76,23900.0,40.1874,40.2143,40.1739,40.2143,23900.0
2011-04-26 15:10:00,59.76,59.78,59.75,59.77,31200.0,40.2143,40.2277,40.2076,40.221,31200.0
2011-04-26 15:15:00,59.77,59.78,59.69,59.71,31000.0,40.221,40.2277,40.1672,40.1806,31000.0
2011-04-26 15:20:00,59.72,59.72,59.65,59.67,27200.0,40.1874,40.1874,40.1403,40.1537,27200.0
2011-04-26 15:25:00,59.67,59.67,59.61,59.65,26100.0,40.1537,40.1537,40.1133,40.1403,26100.0
2011-04-26 15:30:00,59.65,59.67,59.61,59.63,22500.0,40.1403,40.1537,40.1133,40.1268,22500.0
2011-04-26 15:35:00,59.64,59.65,59.57,59.57,45400.0,40.1335,40.1403,40.0864,40.0864,45400.0
2011-04-26 15:40:00,59.57,59.6,59.54,59.57,69300.0,40.0864,40.1066,40.0662,40.0864,69300.0
2011-04-26 15:45:00,59.56,59.56,59.51,59.54,72700.0,40.0797,40.0797,40.0461,40.0662,72700.0
2011-04-26 15:50:00,59.54,59.6,59.54,59.59,59600.0,40.0662,40.1066,40.0662,40.0999,59600.0
2011-04-26 15:55:00,59.59,59.61,59.55,59.6,118200.0,40.0999,40.1133,40.073,40.1066,118200.0
2011-04-27 09:30:00,60.2,60.3,60.02,60.02,166000.0,40.5104,40.5777,40.3892,40.3892,166000.0
2011-04-27 09:35:00,60.02,60.04,59.68,59.75,115700.0,40.3892,40.4027,40.1604,40.2076,115700.0
2011-04-27 09:40:00,59.75,59.79,59.61,59.62,98000.0,40.2076,40.2345,40.1133,40.1201,98000.0
2011-04-27 09:45:00,59.64,59.68,59.5,59.64,96900.0,40.1335,40.1604,40.0393,40.1335,96900.0
2011-04-27 09:50:00,59.64,59.65,59.59,59.6,65800.0,40.1335,40.1403,40.0999,40.1066,65800.0
2011-04-27 09:55:00,59.62,59.62,59.38,59.41,66300.0,40.1201,40.1201,39.9586,39.9788,66300.0
2011-04-27 10:00:00,59.43,59.43,59.22,59.3,118800.0,39.9922,39.9922,39.8509,39.9047,118800.0
2011-04-27 10:05:00,59.3,59.32,59.2,59.23,55400.0,39.9047,39.9182,39.8374,39.8576,55400.0
2011-04-27 10:10:00,59.22,59.23,59.09,59.11,69900.0,39.8509,39.8576,39.7634,39.7769,69900.0
2011-04-27 10:15:00,59.11,59.11,58.91,58.93,132100.0,39.7769,39.7769,39.6423,39.6558,132100.0
2011-04-27 10:20:00,58.93,59.18,58.93,59.03,195000.0,39.6558,39.824,39.6558,39.723,195000.0
2011-04-27 10:25:00,59.02,59.22,59.02,59.13,81900.0,39.7163,39.8509,39.7163,39.7903,81900.0
2011-04-27 10:30:00,59.13,59.16,59.0,59.01,86700.0,39.7903,39.8105,39.7029,39.7096,86700.0
2011-04-27 10:35:00,59.01,59.02,58.9,58.9,70900.0,39.7096,39.7163,39.6356,39.6356,70900.0
2011-04-27 10:40:00,58.91,59.1,58.87,59.05,38300.0,39.6423,39.7701,39.6154,39.7365,38300.0
2011-04-27 10:45:00,59.06,59.12,59.02,59.05,51800.0,39.7432,39.7836,39.7163,39.7365,51800.0
2011-04-27 10:50:00,59.06,59.1,59.04,59.04,21700.0,39.7432,39.7701,39.7298,39.7298,21700.0
2011-04-27 10:55:00,59.04,59.08,58.99,59.06,15500.0,39.7298,39.7567,39.6961,39.7432,15500.0
2011-04-27 11:00:00,59.06,59.19,59.06,59.19,21400.0,39.7432,39.8307,39.7432,39.8307,21400.0
2011-04-27 11:05:00,59.19,59.22,59.13,59.19,32300.0,39.8307,39.8509,39.7903,39.8307,32300.0
2011-04-27 11:10:00,59.18,59.26,59.12,59.26,25800.0,39.824,39.8778,39.7836,39.8778,25800.0
2011-04-27 11:15:00,59.26,59.26,59.21,59.26,24600.0,39.8778,39.8778,39.8442,39.8778,24600.0
2011-04-27 11:20:00,59.26,59.32,59.25,59.3,15100.0,39.8778,39.9182,39.8711,39.9047,15100.0
2011-04-27 11:25:00,59.31,59.44,59.31,59.44,28900.0,39.9115,39.9989,39.9115,39.9989,28900.0
2011-04-27 11:30:00,59.43,59.44,59.37,59.37,30300.0,39.9922,39.9989,39.9518,39.9518,30300.0
2011-04-27 11:35:00,59.37,59.4,59.33,59.33,19700.0,39.9518,39.972,39.9249,39.9249,19700.0
2011-04-27 11:40:00,59.33,59.35,59.29,59.34,31200.0,39.9249,39.9384,39.898,39.9317,31200.0
2011-04-27 11:45:00,59.34,59.45,59.33,59.45,23200.0,39.9317,40.0057,39.9249,40.0057,23200.0
2011-04-27 11:50:00,59.45,59.45,59.4,59.41,15500.0,40.0057,40.0057,39.972,39.9788,15500.0
2011-04-27 11:55:00,59.4,59.48,59.39,59.41,33500.0,39.972,40.0259,39.9653,39.9788,33500.0
2011-04-27 12:00:00,59.42,59.48,59.42,59.47,25000.0,39.9855,40.0259,39.9855,40.0191,25000.0
2011-04-27 12:05:00,59.47,59.47,59.43,59.43,20900.0,40.0191,40.0191,39.9922,39.9922,20900.0
2011-04-27 12:10:00,59.44,59.44,59.39,59.4,17200.0,39.9989,39.9989,39.9653,39.972,17200.0
2011-04-27 12:15:00,59.41,59.51,59.38,59.46,27900.0,39.9788,40.0461,39.9586,40.0124,27900.0
2011-04-27 12:20:00,59.46,59.52,59.45,59.51,16100.0,40.0124,40.0528,40.0057,40.0461,16100.0
2011-04-27 12:25:00,59.51,59.52,59.48,59.51,16600.0,40.0461,40.0528,40.0259,40.0461,16600.0
2011-04-27 12:30:00,59.51,59.57,59.46,59.51,39700.0,40.0461,40.0864,40.0124,40.0461,39700.0
2011-04-27 12:35:00,59.51,59.65,59.42,59.63,49100.0,40.0461,40.1403,39.9855,40.1268,49100.0
2011-04-27 12:40:00,59.63,59.67,59.6,59.65,49800.0,40.1268,40.1537,40.1066,40.1403,49800.0
2011-04-27 12:45:00,59.64,59.65,59.54,59.56,34500.0,40.1335,40.1403,40.0662,40.0797,34500.0
2011-04-27 12:50:00,59.56,59.65,59.55,59.64,35400.0,40.0797,40.1403,40.073,40.1335,35400.0
2011-04-27 12:55:00,59.65,59.7,59.62,59.64,24200.0,40.1403,40.1739,40.1201,40.1335,24200.0
2011-04-27 13:00:00,59.64,59.7,59.59,59.7,35500.0,40.1335,40.1739,40.0999,40.1739,35500.0
2011-04-27 13:05:00,59.69,59.73,59.68,59.71,29100.0,40.1672,40.1941,40.1604,40.1806,29100.0
2011-04-27 13:10:00,59.71,59.71,59.65,59.67,13300.0,40.1806,40.1806,40.1403,40.1537,13300.0
2011-04-27 13:15:00,59.67,59.74,59.66,59.71,32600.0,40.1537,40.2008,40.147,40.1806,32600.0
2011-04-27 13:20:00,59.71,59.71,59.65,59.69,22100.0,40.1806,40.1806,40.1403,40.1672,22100.0
2011-04-27 13:25:00,59.68,59.71,59.63,59.63,13100.0,40.1604,40.1806,40.1268,40.1268,13100.0
2011-04-27 13:30:00,59.64,59.67,59.6,59.63,28700.0,40.1335,40.1537,40.1066,40.1268,28700.0
2011-04-27 13:35:00,59.63,59.65,59.57,59.65,28600.0,40.1268,40.1403,40.0864,40.1403,28600.0
2011-04-27 13:40:00,59.66,59.71,59.66,59.71,19500.0,40.147,40.1806,40.147,40.1806,19500.0
2011-04-27 13:45:00,59.71,59.79,59.71,59.72,23800.0,40.1806,40.2345,40.1806,40.1874,23800.0
2011-04-27 13:50:00,59.73,59.8,59.72,59.77,24200.0,40.1941,40.2412,40.1874,40.221,24200.0
2011-04-27 13:55:00,59.77,59.78,59.72,59.77,22100.0,40.221,40.2277,40.1874,40.221,22100.0
2011-04-27 14:00:00,59.77,59.82,59.68,59.68,37900.0,40.221,40.2547,40.1604,40.1604,37900.0
2011-04-27 14:05:00,59.69,59.7,59.65,59.67,20700.0,40.1672,40.1739,40.1403,40.1537,20700.0
2011-04-27 14:10:00,59.67,59.7,59.64,59.67,28400.0,40.1537,40.1739,40.1335,40.1537,28400.0
2011-04-27 14:15:00,59.66,59.67,59.59,59.65,32400.0,40.147,40.1537,40.0999,40.1403,32400.0
2011-04-27 14:20:00,59.64,59.73,59.64,59.71,25100.0,40.1335,40.1941,40.1335,40.1806,25100.0
2011-04-27 14:25:00,59.71,59.74,59.63,59.65,21600.0,40.1806,40.2008,40.1268,40.1403,21600.0
2011-04-27 14:30:00,59.65,59.68,59.63,59.67,42100.0,40.1403,40.1604,40.1268,40.1537,42100.0
2011-04-27 14:35:00,59.67,59.76,59.67,59.76,28000.0,40.1537,40.2143,40.1537,40.2143,28000.0
2011-04-27 14:40:00,59.76,59.78,59.7,59.76,40700.0,40.2143,40.2277,40.1739,40.2143,40700.0
2011-04-27 14:45:00,59.75,59.82,59.74,59.75,33300.0,40.2076,40.2547,40.2008,40.2076,33300.0
2011-04-27 14:50:00,59.75,59.87,59.73,59.87,26800.0,40.2076,40.2883,40.1941,40.2883,26800.0
2011-04-27 14:55:00,59.87,59.9,59.83,59.89,28000.0,40.2883,40.3085,40.2614,40.3018,28000.0
2011-04-27 15:00:00,59.9,59.96,59.88,59.96,76700.0,40.3085,40.3489,40.295,40.3489,76700.0
2011-04-27 15:05:00,59.97,59.97,59.89,59.92,42800.0,40.3556,40.3556,40.3018,40.322,42800.0
2011-04-27 15:10:00,59.91,59.94,59.9,59.91,23600.0,40.3152,40.3354,40.3085,40.3152,23600.0
2011-04-27 15:15:00,59.9,59.91,59.83,59.87,69400.0,40.3085,40.3152,40.2614,40.2883,69400.0
2011-04-27 15:20:00,59.87,59.95,59.86,59.95,60800.0,40.2883,40.3421,40.2816,40.3421,60800.0
2011-04-27 15:25:00,59.95,59.98,59.94,59.96,45700.0,40.3421,40.3623,40.3354,40.3489,45700.0
2011-04-27 15:30:00,59.96,60.1,59.95,60.1,125200.0,40.3489,40.4431,40.3421,40.4431,125200.0
2011-04-27 15:35:00,60.1,60.21,60.08,60.21,93600.0,40.4431,40.5171,40.4296,40.5171,93600.0
2011-04-27 15:40:00,60.21,60.23,60.18,60.22,116900.0,40.5171,40.5306,40.4969,40.5238,116900.0
2011-04-27 15:45:00,60.21,60.22,60.16,60.17,114400.0,40.5171,40.5238,40.4835,40.4902,114400.0
2011-04-27 15:50:00,60.18,60.19,60.09,60.11,135600.0,40.4969,40.5036,40.4364,40.4498,135600.0
2011-04-27 15:55:00,60.1,60.11,59.98,60.05,178400.0,40.4431,40.4498,40.3623,40.4094,178400.0
2011-04-28 09:30:00,60.1,60.12,59.84,59.84,81300.0,40.4431,40.4565,40.2681,40.2681,81300.0
2011-04-28 09:35:00,59.85,59.95,59.84,59.86,46300.0,40.2748,40.3421,40.2681,40.2816,46300.0
2011-04-28 09:40:00,59.87,59.91,59.8,59.91,44300.0,40.2883,40.3152,40.2412,40.3152,44300.0
2011-04-28 09:45:00,59.92,59.98,59.89,59.93,31400.0,40.322,40.3623,40.3018,40.3287,31400.0
2011-04-28 09:50:00,59.93,60.04,59.9,60.04,26200.0,40.3287,40.4027,40.3085,40.4027,26200.0
2011-04-28 09:55:00,60.04,60.09,59.98,60.06,54600.0,40.4027,40.4364,40.3623,40.4162,54600.0
2011-04-28 10:00:00,60.06,60.11,59.96,60.11,56800.0,40.4162,40.4498,40.3489,40.4498,56800.0
2011-04-28 10:05:00,60.11,60.11,60.02,60.04,64700.0,40.4498,40.4498,40.3892,40.4027,64700.0
2011-04-28 10:10:00,60.02,60.11,59.98,60.11,53400.0,40.3892,40.4498,40.3623,40.4498,53400.0
2011-04-28 10:15:00,60.1,60.13,60.05,60.06,23600.0,40.4431,40.4633,40.4094,40.4162,23600.0
2011-04-28 10:20:00,60.06,60.12,60.03,60.11,32300.0,40.4162,40.4565,40.396,40.4498,32300.0
2011-04-28 10:25:00,60.12,60.21,60.11,60.17,50700.0,40.4565,40.5171,40.4498,40.4902,50700.0
2011-04-28 10:30:00,60.17,60.19,60.12,60.15,20900.0,40.4902,40.5036,40.4565,40.4767,20900.0
2011-04-28 10:35:00,60.16,60.19,60.14,60.16,25900.0,40.4835,40.5036,40.47,40.4835,25900.0
2011-04-28 10:40:00,60.17,60.22,60.15,60.18,29300.0,40.4902,40.5238,40.4767,40.4969,29300.0
2011-04-28 10:45:00,60.19,60.21,60.15,60.16,20900.0,40.5036,40.5171,40.4767,40.4835,20900.0
2011-04-28 10:50:00,60.16,60.19,60.15,60.16,14800.0,40.4835,40.5036,40.4767,40.4835,14800.0
2011-04-28 10:55:00,60.16,60.18,60.15,60.17,15600.0,40.4835,40.4969,40.4767,40.4902,15600.0
2011-04-28 11:00:00,60.16,60.19,60.15,60.18,18100.0,40.4835,40.5036,40.4767,40.4969,18100.0
2011-04-28 11:05:00,60.18,60.19,60.16,60.17,15700.0,40.4969,40.5036,40.4835,40.4902,15700.0
2011-04-28 11:10:00,60.17,60.19,60.16,60.18,15100.0,40.4902,40.5036,40.4835,40.4969,15100.0
2011-04-28 11:15:00,60.18,60.19,60.14,60.19,22800.0,40.4969,40.5036,40.47,40.5036,22800.0
2011-04-28 11:20:00,60.18,60.27,60.17,60.23,26400.0,40.4969,40.5575,40.4902,40.5306,26400.0
2011-04-28 11:25:00,60.23,60.28,60.23,60.23,30700.0,40.5306,40.5642,40.5306,40.5306,30700.0
2011-04-28 11:30:00,60.23,60.27,60.22,60.27,20200.0,40.5306,40.5575,40.5238,40.5575,20200.0
2011-04-28 11:35:00,60.26,60.28,60.18,60.18,16100.0,40.5507,40.5642,40.4969,40.4969,16100.0
2011-04-28 11:40:00,60.17,60.17,60.14,60.16,15100.0,40.4902,40.4902,40.47,40.4835,15100.0
2011-04-28 11:45:00,60.16,60.17,60.06,60.08,24200.0,40.4835,40.4902,40.4162,40.4296,24200.0
2011-04-28 11:50:00,60.08,60.1,60.01,60.09,29100.0,40.4296,40.4431,40.3825,40.4364,29100.0
2011-04-28 11:55:00,60.08,60.1,60.08,60.09,11600.0,40.4296,40.4431,40.4296,40.4364,11600.0
2011-04-28 12:00:00,60.1,60.1,60.01,60.02,20900.0,40.4431,40.4431,40.3825,40.3892,20900.0
2011-04-28 12:05:00,60.01,60.05,59.99,60.01,21300.0,40.3825,40.4094,40.3691,40.3825,21300.0
2011-04-28 12:10:00,60.0,60.06,60.0,60.04,15000.0,40.3758,40.4162,40.3758,40.4027,15000.0
2011-04-28 12:15:00,60.04,60.05,60.01,60.03,14400.0,40.4027,40.4094,40.3825,40.396,14400.0
2011-04-28 12:20:00,60.04,60.04,59.98,59.99,12700.0,40.4027,40.4027,40.3623,40.3691,12700.0
2011-04-28 12:25:00,60.0,60.1,60.0,60.05,34800.0,40.3758,40.4431,40.3758,40.4094,34800.0
2011-04-28 12:30:00,60.05,60.05,59.96,59.99,61900.0,40.4094,40.4094,40.3489,40.3691,61900.0
2011-04-28 12:35:00,59.99,60.01,59.97,60.0,22200.0,40.3691,40.3825,40.3556,40.3758,22200.0
2011-04-28 12:40:00,60.0,60.01,59.96,60.0,23400.0,40.3758,40.3825,40.3489,40.3758,23400.0
2011-04-28 12:45:00,60.0,60.0,59.91,59.96,14600.0,40.3758,40.3758,40.3152,40.3489,14600.0
2011-04-28 12:50:00,59.96,59.97,59.9,59.93,37800.0,40.3489,40.3556,40.3085,40.3287,37800.0
2011-04-28 12:55:00,59.93,59.95,59.87,59.87,32300.0,40.3287,40.3421,40.2883,40.2883,32300.0
2011-04-28 13:00:00,59.87,59.92,59.87,59.89,29800.0,40.2883,40.322,40.2883,40.3018,29800.0
2011-04-28 13:05:00,59.89,59.9,59.84,59.86,19400.0,40.3018,40.3085,40.2681,40.2816,19400.0
2011-04-28 13:10:00,59.85,59.86,59.79,59.8,22200.0,40.2748,40.2816,40.2345,40.2412,22200.0
2011-04-28 13:15:00,59.81,59.81,59.77,59.8,21400.0,40.2479,40.2479,40.221,40.2412,21400.0
2011-04-28 13:20:00,59.79,59.81,59.77,59.79,21300.0,40.2345,40.2479,40.221,40.2345,21300.0
2011-04-28 13:25:00,59.8,59.89,59.78,59.88,15900.0,40.2412,40.3018,40.2277,40.295,15900.0
2011-04-28 13:30:00,59.89,59.89,59.81,59.85,34100.0,40.3018,40.3018,40.2479,40.2748,34100.0
2011-04-28 13:35:00,59.86,59.86,59.73,59.76,42800.0,40.2816,40.2816,40.1941,40.2143,42800.0
2011-04-28 13:40:00,59.76,59.81,59.76,59.8,23600.0,40.2143,40.2479,40.2143,40.2412,23600.0
2011-04-28 13:45:00,59.8,59.83,59.76,59.77,44800.0,40.2412,40.2614,40.2143,40.221,44800.0
2011-04-28 13:50:00,59.77,59.8,59.73,59.76,41600.0,40.221,40.2412,40.1941,40.2143,41600.0
2011-04-28 13:55:00,59.76,59.85,59.75,59.82,19900.0,40.2143,40.2748,40.2076,40.2547,19900.0
2011-04-28 14:00:00,59.83,59.86,59.81,59.84,28400.0,40.2614,40.2816,40.2479,40.2681,28400.0
2011-04-28 14:05:00,59.83,59.84,59.82,59.83,21000.0,40.2614,40.2681,40.2547,40.2614,21000.0
2011-04-28 14:10:00,59.82,59.88,59.8,59.84,30500.0,40.2547,40.295,40.2412,40.2681,30500.0
2011-04-28 14:15:00,59.84,59.93,59.84,59.9,26600.0,40.2681,40.3287,40.2681,40.3085,26600.0
2011-04-28 14:20:00,59.9,59.9,59.85,59.88,13400.0,40.3085,40.3085,40.2748,40.295,13400.0
2011-04-28 14:25:00,59.88,59.93,59.88,59.89,13000.0,40.295,40.3287,40.295,40.3018,13000.0
2011-04-28 14:30:00,59.89,59.92,59.89,59.9,26900.0,40.3018,40.322,40.3018,40.3085,26900.0
2011-04-28 14:35:00,59.9,59.9,59.83,59.85,43700.0,40.3085,40.3085,40.2614,40.2748,43700.0
2011-04-28 14:40:00,59.86,59.91,59.85,59.91,25100.0,40.2816,40.3152,40.2748,40.3152,25100.0
2011-04-28 14:45:00,59.91,59.95,59.9,59.93,33800.0,40.3152,40.3421,40.3085,40.3287,33800.0
2011-04-28 14:50:00,59.93,59.98,59.9,59.97,26000.0,40.3287,40.3623,40.3085,40.3556,26000.0
2011-04-28 14:55:00,59.97,59.98,59.91,59.93,39300.0,40.3556,40.3623,40.3152,40.3287,39300.0
2011-04-28 15:00:00,59.94,59.95,59.93,59.95,18700.0,40.3354,40.3421,40.3287,40.3421,18700.0
2011-04-28 15:05:00,59.94,59.95,59.91,59.91,21100.0,40.3354,40.3421,40.3152,40.3152,21100.0
2011-04-28 15:10:00,59.91,60.0,59.91,59.96,31000.0,40.3152,40.3758,40.3152,40.3489,31000.0
2011-04-28 15:15:00,59.97,60.03,59.97,60.01,29900.0,40.3556,40.396,40.3556,40.3825,29900.0
2011-04-28 15:20:00,60.01,60.05,60.0,60.0,29700.0,40.3825,40.4094,40.3758,40.3758,29700.0
2011-04-28 15:25:00,59.99,60.05,59.98,60.03,26400.0,40.3691,40.4094,40.3623,40.396,26400.0
2011-04-28 15:30:00,60.03,60.14,60.02,60.13,61100.0,40.396,40.47,40.3892,40.4633,61100.0
2011-04-28 15:35:00,60.13,60.13,60.1,60.13,20600.0,40.4633,40.4633,40.4431,40.4633,20600.0
2011-04-28 15:40:00,60.13,60.24,60.11,60.23,67300.0,40.4633,40.5373,40.4498,40.5306,67300.0
2011-04-28 15:45:00,60.24,60.26,60.17,60.18,40400.0,40.5373,40.5507,40.4902,40.4969,40400.0
2011-04-28 15:50:00,60.17,60.18,60.03,60.03,83300.0,40.4902,40.4969,40.396,40.396,83300.0
2011-04-28 15:55:00,60.03,60.07,60.0,60.07,147100.0,40.396,40.4229,40.3758,40.4229,147100.0
2011-04-29 09:30:00,60.21,60.33,60.18,60.28,57800.0,40.5171,40.5979,40.4969,40.5642,57800.0
2011-04-29 09:35:00,60.3,60.3,60.21,60.22,40700.0,40.5777,40.5777,40.5171,40.5238,40700.0
2011-04-29 09:40:00,60.23,60.43,60.23,60.37,71000.0,40.5306,40.6651,40.5306,40.6248,71000.0
2011-04-29 09:45:00,60.39,60.48,60.22,60.26,63400.0,40.6382,40.6988,40.5238,40.5507,63400.0
2011-04-29 09:50:00,60.26,60.35,60.25,60.32,48600.0,40.5507,40.6113,40.544,40.5911,48600.0
2011-04-29 09:55:00,60.32,60.34,60.24,60.3,64000.0,40.5911,40.6046,40.5373,40.5777,64000.0
2011-04-29 10:00:00,60.3,60.32,60.21,60.31,162900.0,40.5777,40.5911,40.5171,40.5844,162900.0
2011-04-29 10:05:00,60.31,60.34,60.28,60.29,45700.0,40.5844,40.6046,40.5642,40.5709,45700.0
2011-04-29 10:10:00,60.3,60.39,60.3,60.35,59600.0,40.5777,40.6382,40.5777,40.6113,59600.0
2011-04-29 10:15:00,60.35,60.4,60.33,60.39,74600.0,40.6113,40.645,40.5979,40.6382,74600.0
2011-04-29 10:20:00,60.39,60.42,60.32,60.34,44100.0,40.6382,40.6584,40.5911,40.6046,44100.0
2011-04-29 10:25:00,60.34,60.41,60.33,60.41,37700.0,40.6046,40.6517,40.5979,40.6517,37700.0
2011-04-29 10:30:00,60.4,60.42,60.36,60.42,79900.0,40.645,40.6584,40.618,40.6584,79900.0
2011-04-29 10:35:00,60.43,60.49,60.43,60.46,54300.0,40.6651,40.7055,40.6651,40.6853,54300.0
2011-04-29 10:40:00,60.47,60.49,60.42,60.49,45800.0,40.6921,40.7055,40.6584,40.7055,45800.0
2011-04-29 10:45:00,60.49,60.57,60.47,60.53,58000.0,40.7055,40.7594,40.6921,40.7324,58000.0
2011-04-29 10:50:00,60.54,60.57,60.5,60.56,44000.0,40.7392,40.7594,40.7123,40.7526,44000.0
2011-04-29 10:55:00,60.55,60.66,60.54,60.64,67400.0,40.7459,40.8199,40.7392,40.8065,67400.0
2011-04-29 11:00:00,60.66,60.66,60.62,60.64,46700.0,40.8199,40.8199,40.793,40.8065,46700.0
2011-04-29 11:05:00,60.64,60.66,60.63,60.65,91200.0,40.8065,40.8199,40.7997,40.8132,91200.0
2011-04-29 11:10:00,60.64,60.67,60.63,60.67,46600.0,40.8065,40.8266,40.7997,40.8266,46600.0
2011-04-29 11:15:00,60.67,60.67,60.6,60.6,18500.0,40.8266,40.8266,40.7795,40.7795,18500.0
2011-04-29 11:20:00,60.6,60.7,60.59,60.69,88200.0,40.7795,40.8468,40.7728,40.8401,88200.0
2011-04-29 11:25:00,60.69,60.72,60.58,60.59,42100.0,40.8401,40.8603,40.7661,40.7728,42100.0
2011-04-29 11:30:00,60.59,60.59,60.55,60.56,24600.0,40.7728,40.7728,40.7459,40.7526,24600.0
2011-04-29 11:35:00,60.57,60.58,60.55,60.57,20000.0,40.7594,40.7661,40.7459,40.7594,20000.0
2011-04-29 11:40:00,60.57,60.63,60.53,60.56,51700.0,40.7594,40.7997,40.7324,40.7526,51700.0
2011-04-29 11:45:00,60.55,60.67,60.55,60.66,26600.0,40.7459,40.8266,40.7459,40.8199,26600.0
2011-04-29 11:50:00,60.66,60.68,60.59,60.61,30700.0,40.8199,40.8334,40.7728,40.7863,30700.0
2011-04-29 11:55:00,60.61,60.64,60.59,60.59,17700.0,40.7863,40.8065,40.7728,40.7728,17700.0
2011-04-29 12:00:00,60.6,60.62,60.57,60.58,31900.0,40.7795,40.793,40.7594,40.7661,31900.0
2011-04-29 12:05:00,60.58,60.64,60.55,60.64,36100.0,40.7661,40.8065,40.7459,40.8065,36100.0
2011-04-29 12:10:00,60.64,60.68,60.63,60.65,22500.0,40.8065,40.8334,40.7997,40.8132,22500.0
2011-04-29 12:15:00,60.66,60.75,60.65,60.67,23400.0,40.8199,40.8805,40.8132,40.8266,23400.0
2011-04-29 12:20:00,60.67,60.68,60.61,60.63,13700.0,40.8266,40.8334,40.7863,40.7997,13700.0
2011-04-29 12:25:00,60.63,60.67,60.63,60.67,18200.0,40.7997,40.8266,40.7997,40.8266,18200.0
2011-04-29 12:30:00,60.67,60.78,60.67,60.77,26100.0,40.8266,40.9007,40.8266,40.8939,26100.0
2011-04-29 12:35:00,60.77,60.77,60.7,60.73,10500.0,40.8939,40.8939,40.8468,40.867,10500.0
2011-04-29 12:40:00,60.74,60.81,60.71,60.77,48100.0,40.8738,40.9209,40.8536,40.8939,48100.0
2011-04-29 12:45:00,60.76,60.8,60.66,60.67,21300.0,40.8872,40.9141,40.8199,40.8266,21300.0
2011-04-29 12:50:00,60.66,60.68,60.61,60.62,31800.0,40.8199,40.8334,40.7863,40.793,31800.0
2011-04-29 12:55:00,60.61,60.68,60.6,60.61,36400.0,40.7863,40.8334,40.7795,40.7863,36400.0
2011-04-29 13:00:00,60.62,60.63,60.56,60.6,32400.0,40.793,40.7997,40.7526,40.7795,32400.0
2011-04-29 13:05:00,60.6,60.6,60.53,60.55,52700.0,40.7795,40.7795,40.7324,40.7459,52700.0
2011-04-29 13:10:00,60.55,60.63,60.53,60.61,35400.0,40.7459,40.7997,40.7324,40.7863,35400.0
2011-04-29 13:15:00,60.61,60.64,60.6,60.63,21500.0,40.7863,40.8065,40.7795,40.7997,21500.0
2011-04-29 13:20:00,60.63,60.63,60.57,60.58,14800.0,40.7997,40.7997,40.7594,40.7661,14800.0
2011-04-29 13:25:00,60.58,60.66,60.57,60.65,40000.0,40.7661,40.8199,40.7594,40.8132,40000.0
2011-04-29 13:30:00,60.64,60.66,60.62,60.64,17400.0,40.8065,40.8199,40.793,40.8065,17400.0
2011-04-29 13:35:00,60.65,60.66,60.63,60.65,11800.0,40.8132,40.8199,40.7997,40.8132,11800.0
2011-04-29 13:40:00,60.65,60.68,60.64,60.65,17300.0,40.8132,40.8334,40.8065,40.8132,17300.0
2011-04-29 13:45:00,60.66,60.68,60.65,60.67,35400.0,40.8199,40.8334,40.8132,40.8266,35400.0
2011-04-29 13:50:00,60.67,60.71,60.66,60.68,25500.0,40.8266,40.8536,40.8199,40.8334,25500.0
2011-04-29 13:55:00,60.67,60.71,60.66,60.71,24800.0,40.8266,40.8536,40.8199,40.8536,24800.0
2011-04-29 14:00:00,60.7,60.75,60.7,60.71,53900.0,40.8468,40.8805,40.8468,40.8536,53900.0
2011-04-29 14:05:00,60.7,60.77,60.69,60.76,47600.0,40.8468,40.8939,40.8401,40.8872,47600.0
2011-04-29 14:10:00,60.76,60.77,60.74,60.75,16800.0,40.8872,40.8939,40.8738,40.8805,16800.0
2011-04-29 14:15:00,60.76,60.77,60.75,60.76,19900.0,40.8872,40.8939,40.8805,40.8872,19900.0
2011-04-29 14:20:00,60.75,60.81,60.73,60.76,45900.0,40.8805,40.9209,40.867,40.8872,45900.0
2011-04-29 14:25:00,60.76,60.78,60.74,60.75,36700.0,40.8872,40.9007,40.8738,40.8805,36700.0
2011-04-29 14:30:00,60.75,60.82,60.74,60.79,48500.0,40.8805,40.9276,40.8738,40.9074,48500.0
2011-04-29 14:35:00,60.79,60.81,60.76,60.81,23100.0,40.9074,40.9209,40.8872,40.9209,23100.0
2011-04-29 14:40:00,60.8,60.8,60.74,60.75,29800.0,40.9141,40.9141,40.8738,40.8805,29800.0
2011-04-29 14:45:00,60.75,60.8,60.75,60.76,18800.0,40.8805,40.9141,40.8805,40.8872,18800.0
2011-04-29 14:50:00,60.76,60.77,60.74,60.76,29100.0,40.8872,40.8939,40.8738,40.8872,29100.0
2011-04-29 14:55:00,60.76,60.8,60.73,60.75,27700.0,40.8872,40.9141,40.867,40.8805,27700.0
2011-04-29 15:00:00,60.74,60.75,60.72,60.75,71700.0,40.8738,40.8805,40.8603,40.8805,71700.0
2011-04-29 15:05:00,60.75,60.8,60.74,60.77,48800.0,40.8805,40.9141,40.8738,40.8939,48800.0
2011-04-29 15:10:00,60.76,60.77,60.72,60.73,23300.0,40.8872,40.8939,40.8603,40.867,23300.0
2011-04-29 15:15:00,60.72,60.84,60.72,60.81,80600.0,40.8603,40.941,40.8603,40.9209,80600.0
2011-04-29 15:20:00,60.8,60.81,60.71,60.74,61700.0,40.9141,40.9209,40.8536,40.8738,61700.0
2011-04-29 15:25:00,60.75,60.75,60.69,60.71,42100.0,40.8805,40.8805,40.8401,40.8536,42100.0
2011-04-29 15:30:00,60.72,60.72,60.65,60.65,35600.0,40.8603,40.8603,40.8132,40.8132,35600.0
2011-04-29 15:35:00,60.66,60.68,60.65,60.67,49400.0,40.8199,40.8334,40.8132,40.8266,49400.0
2011-04-29 15:40:00,60.67,60.67,60.64,60.65,66400.0,40.8266,40.8266,40.8065,40.8132,66400.0
2011-04-29 15:45:00,60.67,60.73,60.64,60.69,120200.0,40.8266,40.867,40.8065,40.8401,120200.0
2011-04-29 15:50:00,60.7,60.78,60.69,60.73,116600.0,40.8468,40.9007,40.8401,40.867,116600.0
2011-04-29 15:55:00,60.73,60.81,60.73,60.77,205200.0,40.867,40.9209,40.867,40.8939,205200.0
2011-05-02 09:30:00,61.08,61.2,61.02,61.13,95200.0,41.1026,41.1833,41.0622,41.1362,95200.0
2011-05-02 09:35:00,61.13,61.14,60.89,60.9,32700.0,41.1362,41.1429,40.9747,40.9814,32700.0
2011-05-02 09:40:00,60.9,60.93,60.84,60.88,30700.0,40.9814,41.0016,40.941,40.968,30700.0
2011-05-02 09:45:00,60.88,60.92,60.85,60.89,36200.0,40.968,40.9949,40.9478,40.9747,36200.0
2011-05-02 09:50:00,60.89,60.97,60.86,60.97,36500.0,40.9747,41.0285,40.9545,41.0285,36500.0
2011-05-02 09:55:00,60.97,60.99,60.93,60.96,42400.0,41.0285,41.042,41.0016,41.0218,42400.0
2011-05-02 10:00:00,60.95,60.99,60.94,60.97,53900.0,41.0151,41.042,41.0083,41.0285,53900.0
2011-05-02 10:05:00,60.96,61.01,60.95,60.99,94400.0,41.0218,41.0554,41.0151,41.042,94400.0
2011-05-02 10:10:00,60.98,61.06,60.95,61.01,37300.0,41.0353,41.0891,41.0151,41.0554,37300.0
2011-05-02 10:15:00,61.01,61.04,60.98,61.0,33900.0,41.0554,41.0756,41.0353,41.0487,33900.0
2011-05-02 10:20:00,61.0,61.1,60.97,61.1,44200.0,41.0487,41.116,41.0285,41.116,44200.0
2011-05-02 10:25:00,61.11,61.15,61.07,61.13,39600.0,41.1227,41.1497,41.0958,41.1362,39600.0
2011-05-02 10:30:00,61.14,61.2,61.14,61.19,42000.0,41.1429,41.1833,41.1429,41.1766,42000.0
2011-05-02 10:35:00,61.19,61.2,61.16,61.19,30700.0,41.1766,41.1833,41.1564,41.1766,30700.0
2011-05-02 10:40:00,61.19,61.22,61.16,61.21,53500.0,41.1766,41.1968,41.1564,41.19,53500.0
2011-05-02 10:45:00,61.21,61.29,61.17,61.25,160400.0,41.19,41.2439,41.1631,41.2169,160400.0
2011-05-02 10:50:00,61.25,61.26,61.2,61.26,64300.0,41.2169,41.2237,41.1833,41.2237,64300.0
2011-05-02 10:55:00,61.26,61.28,61.15,61.17,110500.0,41.2237,41.2371,41.1497,41.1631,110500.0
2011-05-02 11:00:00,61.18,61.24,61.14,61.17,101000.0,41.1698,41.2102,41.1429,41.1631,101000.0
2011-05-02 11:05:00,61.17,61.28,61.17,61.25,121100.0,41.1631,41.2371,41.1631,41.2169,121100.0
2011-05-02 11:10:00,61.25,61.27,61.15,61.21,139700.0,41.2169,41.2304,41.1497,41.19,139700.0
2011-05-02 11:15:00,61.21,61.22,61.15,61.16,142100.0,41.19,41.1968,41.1497,41.1564,142100.0
2011-05-02 11:20:00,61.16,61.16,61.04,61.11,60900.0,41.1564,41.1564,41.0756,41.1227,60900.0
2011-05-02 11:25:00,61.11,61.14,61.07,61.08,32000.0,41.1227,41.1429,41.0958,41.1026,32000.0
2011-05-02 11:30:00,61.09,61.11,61.04,61.05,67900.0,41.1093,41.1227,41.0756,41.0824,67900.0
2011-05-02 11:35:00,61.06,61.11,61.02,61.11,69500.0,41.0891,41.1227,41.0622,41.1227,69500.0
2011-05-02 11:40:00,61.11,61.14,61.08,61.11,52400.0,41.1227,41.1429,41.1026,41.1227,52400.0
2011-05-02 11:45:00,61.1,61.12,61.05,61.05,39400.0,41.116,41.1295,41.0824,41.0824,39400.0
2011-05-02 11:50:00,61.04,61.12,61.03,61.1,28200.0,41.0756,41.1295,41.0689,41.116,28200.0
2011-05-02 11:55:00,61.1,61.16,61.08,61.13,50900.0,41.116,41.1564,41.1026,41.1362,50900.0
2011-05-02 12:00:00,61.13,61.17,61.1,61.11,63300.0,41.1362,41.1631,41.116,41.1227,63300.0
2011-05-02 12:05:00,61.1,61.1,61.0,61.01,52300.0,41.116,41.116,41.0487,41.0554,52300.0
2011-05-02 12:10:00,61.01,61.09,61.01,61.08,29000.0,41.0554,41.1093,41.0554,41.1026,29000.0
2011-05-02 12:15:00,61.09,61.11,60.95,60.96,28800.0,41.1093,41.1227,41.0151,41.0218,28800.0
2011-05-02 12:20:00,60.96,61.03,60.93,60.93,82200.0,41.0218,41.0689,41.0016,41.0016,82200.0
2011-05-02 12:25:00,60.91,60.96,60.81,60.88,76300.0,40.9882,41.0218,40.9209,40.968,76300.0
2011-05-02 12:30:00,60.87,60.95,60.83,60.93,64400.0,40.9612,41.0151,40.9343,41.0016,64400.0
2011-05-02 12:35:00,60.94,61.03,60.93,61.01,50400.0,41.0083,41.0689,41.0016,41.0554,50400.0
2011-05-02 12:40:00,61.01,61.04,60.96,61.03,48400.0,41.0554,41.0756,41.0218,41.0689,48400.0
2011-05-02 12:45:00,61.02,61.04,60.93,60.94,27600.0,41.0622,41.0756,41.0016,41.0083,27600.0
2011-05-02 12:50:00,60.94,60.99,60.91,60.97,34100.0,41.0083,41.042,40.9882,41.0285,34100.0
2011-05-02 12:55:00,60.96,61.05,60.96,61.04,64200.0,41.0218,41.0824,41.0218,41.0756,64200.0
2011-05-02 13:00:00,61.03,61.08,61.02,61.03,48600.0,41.0689,41.1026,41.0622,41.0689,48600.0
2011-05-02 13:05:00,61.03,61.04,60.99,61.0,20300.0,41.0689,41.0756,41.042,41.0487,20300.0
2011-05-02 13:10:00,61.0,61.01,60.97,61.01,18000.0,41.0487,41.0554,41.0285,41.0554,18000.0
2011-05-02 13:15:00,61.0,61.06,60.96,61.04,183400.0,41.0487,41.0891,41.0218,41.0756,183400.0
2011-05-02 13:20:00,61.02,61.04,61.0,61.04,79800.0,41.0622,41.0756,41.0487,41.0756,79800.0
2011-05-02 13:25:00,61.04,61.09,61.03,61.05,42500.0,41.0756,41.1093,41.0689,41.0824,42500.0
2011-05-02 13:30:00,61.05,61.09,61.03,61.04,42100.0,41.0824,41.1093,41.0689,41.0756,42100.0
2011-05-02 13:35:00,61.04,61.05,61.01,61.04,52700.0,41.0756,41.0824,41.0554,41.0756,52700.0
2011-05-02 13:40:00,61.04,61.05,61.02,61.03,25900.0,41.0756,41.0824,41.0622,41.0689,25900.0
2011-05-02 13:45:00,61.03,61.06,61.02,61.04,33900.0,41.0689,41.0891,41.0622,41.0756,33900.0
2011-05-02 13:50:00,61.03,61.06,61.02,61.05,31800.0,41.0689,41.0891,41.0622,41.0824,31800.0
2011-05-02 13:55:00,61.06,61.07,60.96,60.99,34600.0,41.0891,41.0958,41.0218,41.042,34600.0
2011-05-02 14:00:00,60.98,60.98,60.95,60.98,51000.0,41.0353,41.0353,41.0151,41.0353,51000.0
2011-05-02 14:05:00,60.97,61.09,60.95,61.06,85700.0,41.0285,41.1093,41.0151,41.0891,85700.0
2011-05-02 14:10:00,61.06,61.06,60.97,61.01,96900.0,41.0891,41.0891,41.0285,41.0554,96900.0
2011-05-02 14:15:00,61.01,61.04,60.99,61.04,42000.0,41.0554,41.0756,41.042,41.0756,42000.0
2011-05-02 14:20:00,61.03,61.04,60.99,61.0,47400.0,41.0689,41.0756,41.042,41.0487,47400.0
2011-05-02 14:25:00,61.0,61.0,60.9,60.95,31900.0,41.0487,41.0487,40.9814,41.0151,31900.0
2011-05-02 14:30:00,60.94,61.02,60.94,61.01,41200.0,41.0083,41.0622,41.0083,41.0554,41200.0
2011-05-02 14:35:00,61.01,61.03,60.97,60.98,41700.0,41.0554,41.0689,41.0285,41.0353,41700.0
2011-05-02 14:40:00,60.98,60.99,60.93,60.96,49800.0,41.0353,41.042,41.0016,41.0218,49800.0
2011-05-02 14:45:00,60.97,60.99,60.9,60.9,44200.0,41.0285,41.042,40.9814,40.9814,44200.0
2011-05-02 14:50:00,60.91,60.93,60.86,60.87,36800.0,40.9882,41.0016,40.9545,40.9612,36800.0
2011-05-02 14:55:00,60.87,60.88,60.72,60.72,73500.0,40.9612,40.968,40.8603,40.8603,73500.0
2011-05-02 15:00:00,60.73,60.73,60.68,60.7,64500.0,40.867,40.867,40.8334,40.8468,64500.0
2011-05-02 15:05:00,60.7,60.82,60.7,60.8,39800.0,40.8468,40.9276,40.8468,40.9141,39800.0
2011-05-02 15:10:00,60.79,60.86,60.77,60.78,43900.0,40.9074,40.9545,40.8939,40.9007,43900.0
2011-05-02 15:15:00,60.79,60.79,60.67,60.67,41600.0,40.9074,40.9074,40.8266,40.8266,41600.0
2011-05-02 15:20:00,60.68,60.81,60.67,60.8,69700.0,40.8334,40.9209,40.8266,40.9141,69700.0
2011-05-02 15:25:00,60.8,60.8,60.7,60.75,71500.0,40.9141,40.9141,40.8468,40.8805,71500.0
2011-05-02 15:30:00,60.76,60.8,60.73,60.78,105100.0,40.8872,40.9141,40.867,40.9007,105100.0
2011-05-02 15:35:00,60.79,60.79,60.74,60.76,89300.0,40.9074,40.9074,40.8738,40.8872,89300.0
2011-05-02 15:40:00,60.76,60.82,60.72,60.73,121100.0,40.8872,40.9276,40.8603,40.867,121100.0
2011-05-02 15:45:00,60.72,60.85,60.72,60.83,123600.0,40.8603,40.9478,40.8603,40.9343,123600.0
2011-05-02 15:50:00,60.83,60.85,60.76,60.79,66600.0,40.9343,40.9478,40.8872,40.9074,66600.0
2011-05-02 15:55:00,60.79,60.85,60.78,60.79,110900.0,40.9074,40.9478,40.9007,40.9074,110900.0
2011-05-03 09:30:00,58.87,59.0,58.0,58.01,460200.0,39.6154,39.7029,39.0299,39.0367,460200.0
2011-05-03 09:35:00,58.0,58.17,57.82,57.87,560500.0,39.0299,39.1443,38.9088,38.9424,560500.0
2011-05-03 09:40:00,57.85,58.16,57.67,58.15,264100.0,38.929,39.1376,38.8079,39.1309,264100.0
2011-05-03 09:45:00,58.16,58.2,58.01,58.1,147700.0,39.1376,39.1645,39.0367,39.0972,147700.0
2011-05-03 09:50:00,58.12,58.4,58.06,58.26,204900.0,39.1107,39.2991,39.0703,39.2049,204900.0
2011-05-03 09:55:00,58.26,58.43,58.24,58.33,139600.0,39.2049,39.3193,39.1914,39.252,139600.0
2011-05-03 10:00:00,58.33,58.46,58.26,58.27,235300.0,39.252,39.3395,39.2049,39.2116,235300.0
2011-05-03 10:05:00,58.27,58.36,58.2,58.32,206700.0,39.2116,39.2722,39.1645,39.2453,206700.0
2011-05-03 10:10:00,58.33,58.34,58.03,58.08,147000.0,39.252,39.2587,39.0501,39.0838,147000.0
2011-05-03 10:15:00,58.09,58.23,58.03,58.04,105900.0,39.0905,39.1847,39.0501,39.0568,105900.0
2011-05-03 10:20:00,58.03,58.22,57.97,58.13,228600.0,39.0501,39.178,39.0097,39.1174,228600.0
2011-05-03 10:25:00,58.14,58.3,58.13,58.13,109100.0,39.1241,39.2318,39.1174,39.1174,109100.0
2011-05-03 10:30:00,58.13,58.32,58.13,58.29,121500.0,39.1174,39.2453,39.1174,39.2251,121500.0
2011-05-03 10:35:00,58.29,58.31,58.23,58.27,132300.0,39.2251,39.2385,39.1847,39.2116,132300.0
2011-05-03 10:40:00,58.27,58.35,58.25,58.26,164400.0,39.2116,39.2655,39.1982,39.2049,164400.0
2011-05-03 10:45:00,58.25,58.26,58.12,58.19,95800.0,39.1982,39.2049,39.1107,39.1578,95800.0
2011-05-03 10:50:00,58.19,58.19,58.01,58.02,153200.0,39.1578,39.1578,39.0367,39.0434,153200.0
2011-05-03 10:55:00,58.03,58.1,57.95,58.06,135700.0,39.0501,39.0972,38.9963,39.0703,135700.0
2011-05-03 11:00:00,58.05,58.07,58.03,58.04,83800.0,39.0636,39.077,39.0501,39.0568,83800.0
2011-05-03 11:05:00,58.04,58.05,58.0,58.0,103800.0,39.0568,39.0636,39.0299,39.0299,103800.0
2011-05-03 11:10:00,58.01,58.13,58.0,58.13,84100.0,39.0367,39.1174,39.0299,39.1174,84100.0
2011-05-03 11:15:00,58.12,58.15,58.03,58.07,104600.0,39.1107,39.1309,39.0501,39.077,104600.0
2011-05-03 11:20:00,58.07,58.11,58.0,58.01,160500.0,39.077,39.1039,39.0299,39.0367,160500.0
2011-05-03 11:25:00,58.01,58.02,58.0,58.0,97900.0,39.0367,39.0434,39.0299,39.0299,97900.0
2011-05-03 11:30:00,58.0,58.03,58.0,58.01,126600.0,39.0299,39.0501,39.0299,39.0367,126600.0
2011-05-03 11:35:00,58.02,58.03,57.86,57.98,178800.0,39.0434,39.0501,38.9357,39.0165,178800.0
2011-05-03 11:40:00,57.98,58.01,57.94,57.96,78700.0,39.0165,39.0367,38.9896,39.003,78700.0
2011-05-03 11:45:00,57.97,58.0,57.96,58.0,67100.0,39.0097,39.0299,39.003,39.0299,67100.0
2011-05-03 11:50:00,57.99,58.0,57.97,57.98,52800.0,39.0232,39.0299,39.0097,39.0165,52800.0
2011-05-03 11:55:00,57.99,57.99,57.95,57.98,45300.0,39.0232,39.0232,38.9963,39.0165,45300.0
2011-05-03 12:00:00,57.98,58.01,57.91,57.91,97900.0,39.0165,39.0367,38.9694,38.9694,97900.0
2011-05-03 12:05:00,57.92,57.93,57.85,57.85,80500.0,38.9761,38.9828,38.929,38.929,80500.0
2011-05-03 12:10:00,57.85,57.85,57.75,57.85,215100.0,38.929,38.929,38.8617,38.929,215100.0
2011-05-03 12:15:00,57.85,57.92,57.8,57.92,115000.0,38.929,38.9761,38.8953,38.9761,115000.0
2011-05-03 12:20:00,57.92,57.99,57.91,57.99,46800.0,38.9761,39.0232,38.9694,39.0232,46800.0
2011-05-03 12:25:00,57.99,57.99,57.88,57.89,134400.0,39.0232,39.0232,38.9492,38.9559,134400.0
2011-05-03 12:30:00,57.88,57.95,57.88,57.91,157700.0,38.9492,38.9963,38.9492,38.9694,157700.0
2011-05-03 12:35:00,57.92,57.95,57.84,57.86,74100.0,38.9761,38.9963,38.9223,38.9357,74100.0
2011-05-03 12:40:00,57.86,57.96,57.86,57.96,36800.0,38.9357,39.003,38.9357,39.003,36800.0
2011-05-03 12:45:00,57.95,57.98,57.92,57.92,51800.0,38.9963,39.0165,38.9761,38.9761,51800.0
2011-05-03 12:50:00,57.93,57.96,57.92,57.94,54300.0,38.9828,39.003,38.9761,38.9896,54300.0
2011-05-03 12:55:00,57.93,57.94,57.86,57.86,53600.0,38.9828,38.9896,38.9357,38.9357,53600.0
2011-05-03 13:00:00,57.87,57.87,57.82,57.83,73600.0,38.9424,38.9424,38.9088,38.9155,73600.0
2011-05-03 13:05:00,57.84,57.91,57.84,57.91,37000.0,38.9223,38.9694,38.9223,38.9694,37000.0
2011-05-03 13:10:00,57.91,57.96,57.9,57.95,61300.0,38.9694,39.003,38.9626,38.9963,61300.0
2011-05-03 13:15:00,57.96,58.0,57.95,57.99,130000.0,39.003,39.0299,38.9963,39.0232,130000.0
2011-05-03 13:20:00,58.0,58.0,57.93,57.96,61400.0,39.0299,39.0299,38.9828,39.003,61400.0
2011-05-03 13:25:00,57.96,57.99,57.95,57.98,74600.0,39.003,39.0232,38.9963,39.0165,74600.0
2011-05-03 13:30:00,57.98,57.99,57.91,57.96,106400.0,39.0165,39.0232,38.9694,39.003,106400.0
2011-05-03 13:35:00,57.95,58.0,57.95,57.97,64100.0,38.9963,39.0299,38.9963,39.0097,64100.0
2011-05-03 13:40:00,57.97,58.0,57.94,57.95,73800.0,39.0097,39.0299,38.9896,38.9963,73800.0
2011-05-03 13:45:00,57.95,57.99,57.93,57.98,81100.0,38.9963,39.0232,38.9828,39.0165,81100.0
2011-05-03 13:50:00,57.99,58.0,57.95,57.98,78800.0,39.0232,39.0299,38.9963,39.0165,78800.0
2011-05-03 13:55:00,57.99,58.0,57.95,57.95,107400.0,39.0232,39.0299,38.9963,38.9963,107400.0
2011-05-03 14:00:00,57.95,58.03,57.94,57.96,104800.0,38.9963,39.0501,38.9896,39.003,104800.0
2011-05-03 14:05:00,57.95,58.04,57.94,57.96,175100.0,38.9963,39.0568,38.9896,39.003,175100.0
2011-05-03 14:10:00,57.96,57.96,57.83,57.93,108700.0,39.003,39.003,38.9155,38.9828,108700.0
2011-05-03 14:15:00,57.94,58.1,57.8,57.82,136800.0,38.9896,39.0972,38.8953,38.9088,136800.0
2011-05-03 14:20:00,57.83,57.83,57.52,57.52,193900.0,38.9155,38.9155,38.7069,38.7069,193900.0
2011-05-03 14:25:00,57.53,57.61,57.45,57.53,191400.0,38.7137,38.7675,38.6598,38.7137,191400.0
2011-05-03 14:30:00,57.53,57.58,57.23,57.35,296500.0,38.7137,38.7473,38.5118,38.5925,296500.0
2011-05-03 14:35:00,57.36,57.45,57.25,57.3,83700.0,38.5993,38.6598,38.5252,38.5589,83700.0
2011-05-03 14:40:00,57.31,57.53,57.31,57.41,70900.0,38.5656,38.7137,38.5656,38.6329,70900.0
2011-05-03 14:45:00,57.41,57.44,57.22,57.23,132800.0,38.6329,38.6531,38.505,38.5118,132800.0
2011-05-03 14:50:00,57.23,57.24,57.11,57.16,117200.0,38.5118,38.5185,38.431,38.4647,117200.0
2011-05-03 14:55:00,57.16,57.36,57.12,57.35,91200.0,38.4647,38.5993,38.4377,38.5925,91200.0
2011-05-03 15:00:00,57.36,57.69,57.35,57.66,127000.0,38.5993,38.8213,38.5925,38.8011,127000.0
2011-05-03 15:05:00,57.65,57.73,57.4,57.4,197300.0,38.7944,38.8482,38.6262,38.6262,197300.0
2011-05-03 15:10:00,57.39,57.42,57.31,57.37,103000.0,38.6194,38.6396,38.5656,38.606,103000.0
2011-05-03 15:15:00,57.38,57.4,57.25,57.26,142400.0,38.6127,38.6262,38.5252,38.532,142400.0
2011-05-03 15:20:00,57.26,57.31,57.11,57.21,183000.0,38.532,38.5656,38.431,38.4983,183000.0
2011-05-03 15:25:00,57.21,57.4,57.06,57.08,312800.0,38.4983,38.6262,38.3974,38.4108,312800.0
2011-05-03 15:30:00,57.07,57.19,57.07,57.1,217000.0,38.4041,38.4849,38.4041,38.4243,217000.0
2011-05-03 15:35:00,57.1,57.13,57.02,57.03,248000.0,38.4243,38.4445,38.3705,38.3772,248000.0
2011-05-03 15:40:00,57.03,57.11,57.0,57.04,349000.0,38.3772,38.431,38.357,38.3839,349000.0
2011-05-03 15:45:00,57.04,57.07,56.85,56.94,500700.0,38.3839,38.4041,38.2561,38.3166,500700.0
2011-05-03 15:50:00,56.94,57.1,56.77,56.77,541600.0,38.3166,38.4243,38.2022,38.2022,541600.0
2011-05-03 15:55:00,56.78,56.91,56.77,56.88,725400.0,38.209,38.2964,38.2022,38.2762,725400.0
2011-05-04 09:30:00,56.91,57.42,56.89,57.4,249200.0,38.2964,38.6396,38.283,38.6262,249200.0
2011-05-04 09:35:00,57.4,57.41,57.12,57.18,149800.0,38.6262,38.6329,38.4377,38.4781,149800.0
2011-05-04 09:40:00,57.17,57.2,56.95,57.12,139000.0,38.4714,38.4916,38.3234,38.4377,139000.0
2011-05-04 09:45:00,57.13,57.2,57.05,57.14,72800.0,38.4445,38.4916,38.3906,38.4512,72800.0
2011-05-04 09:50:00,57.14,57.17,57.03,57.13,79500.0,38.4512,38.4714,38.3772,38.4445,79500.0
2011-05-04 09:55:00,57.14,57.28,57.0,57.05,122400.0,38.4512,38.5454,38.357,38.3906,122400.0
2011-05-04 10:00:00,57.05,57.05,56.75,56.85,196200.0,38.3906,38.3906,38.1888,38.2561,196200.0
2011-05-04 10:05:00,56.86,56.86,56.4,56.44,214100.0,38.2628,38.2628,37.9532,37.9802,214100.0
2011-05-04 10:10:00,56.41,56.55,56.23,56.54,394800.0,37.96,38.0542,37.8388,38.0474,394800.0
2011-05-04 10:15:00,56.55,56.72,56.55,56.65,92500.0,38.0542,38.1686,38.0542,38.1215,92500.0
2011-05-04 10:20:00,56.66,56.77,56.62,56.7,118600.0,38.1282,38.2022,38.1013,38.1551,118600.0
2011-05-04 10:25:00,56.7,56.7,56.61,56.66,117000.0,38.1551,38.1551,38.0946,38.1282,117000.0
2011-05-04 10:30:00,56.66,56.84,56.65,56.74,117900.0,38.1282,38.2493,38.1215,38.182,117900.0
2011-05-04 10:35:00,56.75,56.84,56.72,56.82,82400.0,38.1888,38.2493,38.1686,38.2359,82400.0
2011-05-04 10:40:00,56.83,56.9,56.8,56.82,191600.0,38.2426,38.2897,38.2224,38.2359,191600.0
2011-05-04 10:45:00,56.83,56.85,56.62,56.64,146500.0,38.2426,38.2561,38.1013,38.1147,146500.0
2011-05-04 10:50:00,56.65,56.8,56.64,56.79,93300.0,38.1215,38.2224,38.1147,38.2157,93300.0
2011-05-04 10:55:00,56.8,56.9,56.79,56.83,59500.0,38.2224,38.2897,38.2157,38.2426,59500.0
2011-05-04 11:00:00,56.84,56.89,56.8,56.89,68000.0,38.2493,38.283,38.2224,38.283,68000.0
2011-05-04 11:05:00,56.89,56.9,56.78,56.79,86400.0,38.283,38.2897,38.209,38.2157,86400.0
2011-05-04 11:10:00,56.79,56.8,56.68,56.71,111700.0,38.2157,38.2224,38.1417,38.1618,111700.0
2011-05-04 11:15:00,56.7,56.71,56.5,56.56,102000.0,38.1551,38.1618,38.0205,38.0609,102000.0
2011-05-04 11:20:00,56.58,56.61,56.53,56.6,51500.0,38.0744,38.0946,38.0407,38.0878,51500.0
2011-05-04 11:25:00,56.59,56.63,56.53,56.6,60900.0,38.0811,38.108,38.0407,38.0878,60900.0
2011-05-04 11:30:00,56.59,56.62,56.5,56.59,138900.0,38.0811,38.1013,38.0205,38.0811,138900.0
2011-05-04 11:35:00,56.59,56.6,56.51,56.55,97400.0,38.0811,38.0878,38.0273,38.0542,97400.0
2011-05-04 11:40:00,56.56,56.65,56.52,56.65,82800.0,38.0609,38.1215,38.034,38.1215,82800.0
2011-05-04 11:45:00,56.65,56.72,56.64,56.71,45400.0,38.1215,38.1686,38.1147,38.1618,45400.0
2011-05-04 11:50:00,56.72,56.74,56.71,56.72,52500.0,38.1686,38.182,38.1618,38.1686,52500.0
2011-05-04 11:55:00,56.72,56.77,56.71,56.71,69800.0,38.1686,38.2022,38.1618,38.1618,69800.0
2011-05-04 12:00:00,56.72,56.78,56.69,56.78,63100.0,38.1686,38.209,38.1484,38.209,63100.0
2011-05-04 12:05:00,56.77,56.77,56.7,56.71,58300.0,38.2022,38.2022,38.1551,38.1618,58300.0
2011-05-04 12:10:00,56.71,56.71,56.58,56.61,82000.0,38.1618,38.1618,38.0744,38.0946,82000.0
2011-05-04 12:15:00,56.6,56.61,56.5,56.51,89800.0,38.0878,38.0946,38.0205,38.0273,89800.0
2011-05-04 12:20:00,56.49,56.49,56.23,56.24,113800.0,38.0138,38.0138,37.8388,37.8456,113800.0
2011-05-04 12:25:00,56.24,56.45,56.17,56.25,163100.0,37.8456,37.9869,37.7985,37.8523,163100.0
2011-05-04 12:30:00,56.26,56.27,56.15,56.16,71500.0,37.859,37.8658,37.785,37.7917,71500.0
2011-05-04 12:35:00,56.16,56.2,55.91,55.92,232800.0,37.7917,37.8187,37.6235,37.6302,232800.0
2011-05-04 12:40:00,55.92,55.94,55.79,55.79,168300.0,37.6302,37.6437,37.5428,37.5428,168300.0
2011-05-04 12:45:00,55.8,56.15,55.72,55.97,159000.0,37.5495,37.785,37.4956,37.6639,159000.0
2011-05-04 12:50:00,55.97,55.97,55.8,55.87,113300.0,37.6639,37.6639,37.5495,37.5966,113300.0
2011-05-04 12:55:00,55.87,55.95,55.76,55.94,76200.0,37.5966,37.6504,37.5226,37.6437,76200.0
2011-05-04 13:00:00,55.95,56.03,55.91,55.99,107200.0,37.6504,37.7043,37.6235,37.6773,107200.0
2011-05-04 13:05:00,56.0,56.02,55.9,55.91,68700.0,37.6841,37.6975,37.6168,37.6235,68700.0
2011-05-04 13:10:00,55.92,56.01,55.87,55.93,45600.0,37.6302,37.6908,37.5966,37.637,45600.0
2011-05-04 13:15:00,55.93,55.97,55.88,55.95,53100.0,37.637,37.6639,37.6033,37.6504,53100.0
2011-05-04 13:20:00,55.95,55.99,55.9,55.98,49700.0,37.6504,37.6773,37.6168,37.6706,49700.0
2011-05-04 13:25:00,55.98,55.99,55.93,55.96,49200.0,37.6706,37.6773,37.637,37.6572,49200.0
2011-05-04 13:30:00,55.96,56.02,55.95,55.99,75800.0,37.6572,37.6975,37.6504,37.6773,75800.0
2011-05-04 13:35:00,55.99,56.0,55.91,55.95,62100.0,37.6773,37.6841,37.6235,37.6504,62100.0
2011-05-04 13:40:00,55.96,55.99,55.9,55.96,87000.0,37.6572,37.6773,37.6168,37.6572,87000.0
2011-05-04 13:45:00,55.95,55.97,55.9,55.94,54400.0,37.6504,37.6639,37.6168,37.6437,54400.0
2011-05-04 13:50:00,55.94,55.94,55.9,55.92,34300.0,37.6437,37.6437,37.6168,37.6302,34300.0
2011-05-04 13:55:00,55.91,55.91,55.85,55.89,68000.0,37.6235,37.6235,37.5831,37.61,68000.0
2011-05-04 14:00:00,55.88,56.0,55.87,55.97,111000.0,37.6033,37.6841,37.5966,37.6639,111000.0
2011-05-04 14:05:00,55.97,56.01,55.96,55.98,58000.0,37.6639,37.6908,37.6572,37.6706,58000.0
2011-05-04 14:10:00,55.98,55.98,55.89,55.9,73700.0,37.6706,37.6706,37.61,37.6168,73700.0
2011-05-04 14:15:00,55.9,55.96,55.89,55.96,76400.0,37.6168,37.6572,37.61,37.6572,76400.0
2011-05-04 14:20:00,55.96,55.99,55.96,55.98,74200.0,37.6572,37.6773,37.6572,37.6706,74200.0
2011-05-04 14:25:00,55.98,55.98,55.88,55.88,101200.0,37.6706,37.6706,37.6033,37.6033,101200.0
2011-05-04 14:30:00,55.89,55.93,55.88,55.89,67600.0,37.61,37.637,37.6033,37.61,67600.0
2011-05-04 14:35:00,55.89,55.93,55.87,55.93,54100.0,37.61,37.637,37.5966,37.637,54100.0
2011-05-04 14:40:00,55.93,56.03,55.93,55.97,71300.0,37.637,37.7043,37.637,37.6639,71300.0
2011-05-04 14:45:00,55.97,55.98,55.88,55.94,76600.0,37.6639,37.6706,37.6033,37.6437,76600.0
2011-05-04 14:50:00,55.94,56.0,55.94,55.97,79100.0,37.6437,37.6841,37.6437,37.6639,79100.0
2011-05-04 14:55:00,55.96,55.98,55.81,55.83,74700.0,37.6572,37.6706,37.5562,37.5697,74700.0
2011-05-04 15:00:00,55.83,55.92,55.82,55.85,112700.0,37.5697,37.6302,37.5629,37.5831,112700.0
2011-05-04 15:05:00,55.86,55.89,55.8,55.81,116400.0,37.5899,37.61,37.5495,37.5562,116400.0
2011-05-04 15:10:00,55.81,55.82,55.73,55.75,115600.0,37.5562,37.5629,37.5024,37.5158,115600.0
2011-05-04 15:15:00,55.75,55.82,55.74,55.82,65900.0,37.5158,37.5629,37.5091,37.5629,65900.0
2011-05-04 15:20:00,55.82,55.84,55.8,55.84,79300.0,37.5629,37.5764,37.5495,37.5764,79300.0
2011-05-04 15:25:00,55.84,55.86,55.81,55.83,105100.0,37.5764,37.5899,37.5562,37.5697,105100.0
2011-05-04 15:30:00,55.82,55.83,55.72,55.72,113500.0,37.5629,37.5697,37.4956,37.4956,113500.0
2011-05-04 15:35:00,55.72,55.8,55.7,55.77,175100.0,37.4956,37.5495,37.4822,37.5293,175100.0
2011-05-04 15:40:00,55.77,55.86,55.76,55.82,154000.0,37.5293,37.5899,37.5226,37.5629,154000.0
2011-05-04 15:45:00,55.83,55.89,55.81,55.82,180300.0,37.5697,37.61,37.5562,37.5629,180300.0
2011-05-04 15:50:00,55.82,55.86,55.78,55.79,184400.0,37.5629,37.5899,37.536,37.5428,184400.0
2011-05-04 15:55:00,55.78,55.85,55.78,55.82,328100.0,37.536,37.5831,37.536,37.5629,328100.0
2011-05-05 09:30:00,55.61,55.61,55.25,55.3,201400.0,37.4216,37.4216,37.1794,37.213,201400.0
2011-05-05 09:35:00,55.3,55.5,55.23,55.4,189500.0,37.213,37.3476,37.1659,37.2803,189500.0
2011-05-05 09:40:00,55.41,55.45,55.35,55.36,107800.0,37.287,37.314,37.2467,37.2534,107800.0
2011-05-05 09:45:00,55.37,55.42,55.36,55.4,170500.0,37.2601,37.2938,37.2534,37.2803,170500.0
2011-05-05 09:50:00,55.4,55.45,55.37,55.37,137800.0,37.2803,37.314,37.2601,37.2601,137800.0
2011-05-05 09:55:00,55.37,55.4,55.31,55.39,87000.0,37.2601,37.2803,37.2197,37.2736,87000.0
2011-05-05 10:00:00,55.4,55.6,55.39,55.51,158900.0,37.2803,37.4149,37.2736,37.3543,158900.0
2011-05-05 10:05:00,55.51,55.68,55.49,55.56,156700.0,37.3543,37.4687,37.3409,37.388,156700.0
2011-05-05 10:10:00,55.57,55.57,55.28,55.29,116600.0,37.3947,37.3947,37.1996,37.2063,116600.0
2011-05-05 10:15:00,55.29,55.37,55.23,55.32,139400.0,37.2063,37.2601,37.1659,37.2265,139400.0
2011-05-05 10:20:00,55.32,55.37,55.26,55.3,106300.0,37.2265,37.2601,37.1861,37.213,106300.0
2011-05-05 10:25:00,55.3,55.38,55.28,55.34,96200.0,37.213,37.2669,37.1996,37.2399,96200.0
2011-05-05 10:30:00,55.34,55.4,55.26,55.39,99600.0,37.2399,37.2803,37.1861,37.2736,99600.0
2011-05-05 10:35:00,55.4,55.44,55.35,55.43,100200.0,37.2803,37.3072,37.2467,37.3005,100200.0
2011-05-05 10:40:00,55.43,55.44,55.3,55.3,65000.0,37.3005,37.3072,37.213,37.213,65000.0
2011-05-05 10:45:00,55.3,55.44,55.29,55.36,104900.0,37.213,37.3072,37.2063,37.2534,104900.0
2011-05-05 10:50:00,55.36,55.38,55.25,55.35,161000.0,37.2534,37.2669,37.1794,37.2467,161000.0
2011-05-05 10:55:00,55.35,55.47,55.34,55.41,78200.0,37.2467,37.3274,37.2399,37.287,78200.0
2011-05-05 11:00:00,55.41,55.46,55.34,55.45,83500.0,37.287,37.3207,37.2399,37.314,83500.0
2011-05-05 11:05:00,55.45,55.45,55.28,55.32,99700.0,37.314,37.314,37.1996,37.2265,99700.0
2011-05-05 11:10:00,55.33,55.34,55.2,55.23,81000.0,37.2332,37.2399,37.1457,37.1659,81000.0
2011-05-05 11:15:00,55.24,55.4,55.21,55.37,73500.0,37.1726,37.2803,37.1525,37.2601,73500.0
2011-05-05 11:20:00,55.36,55.42,55.23,55.26,68800.0,37.2534,37.2938,37.1659,37.1861,68800.0
2011-05-05 11:25:00,55.26,55.36,55.23,55.36,55000.0,37.1861,37.2534,37.1659,37.2534,55000.0
2011-05-05 11:30:00,55.35,55.52,55.34,55.51,70400.0,37.2467,37.3611,37.2399,37.3543,70400.0
2011-05-05 11:35:00,55.51,55.55,55.48,55.54,91400.0,37.3543,37.3812,37.3341,37.3745,91400.0
2011-05-05 11:40:00,55.55,55.6,55.55,55.6,95500.0,37.3812,37.4149,37.3812,37.4149,95500.0
2011-05-05 11:45:00,55.6,55.74,55.59,55.72,90400.0,37.4149,37.5091,37.4082,37.4956,90400.0
2011-05-05 11:50:00,55.72,55.8,55.7,55.8,66200.0,37.4956,37.5495,37.4822,37.5495,66200.0
2011-05-05 11:55:00,55.8,55.9,55.78,55.88,57100.0,37.5495,37.6168,37.536,37.6033,57100.0
2011-05-05 12:00:00,55.87,56.03,55.87,56.01,71300.0,37.5966,37.7043,37.5966,37.6908,71300.0
2011-05-05 12:05:00,56.01,56.08,55.93,55.94,129600.0,37.6908,37.7379,37.637,37.6437,129600.0
2011-05-05 12:10:00,55.94,55.95,55.83,55.85,58800.0,37.6437,37.6504,37.5697,37.5831,58800.0
2011-05-05 12:15:00,55.83,55.84,55.73,55.75,29700.0,37.5697,37.5764,37.5024,37.5158,29700.0
2011-05-05 12:20:00,55.76,55.83,55.72,55.82,40000.0,37.5226,37.5697,37.4956,37.5629,40000.0
2011-05-05 12:25:00,55.81,55.86,55.73,55.79,56000.0,37.5562,37.5899,37.5024,37.5428,56000.0
2011-05-05 12:30:00,55.78,55.79,55.7,55.71,41400.0,37.536,37.5428,37.4822,37.4889,41400.0
2011-05-05 12:35:00,55.71,55.74,55.61,55.61,68500.0,37.4889,37.5091,37.4216,37.4216,68500.0
2011-05-05 12:40:00,55.61,55.72,55.59,55.71,80200.0,37.4216,37.4956,37.4082,37.4889,80200.0
2011-05-05 12:45:00,55.7,55.74,55.68,55.71,45900.0,37.4822,37.5091,37.4687,37.4889,45900.0
2011-05-05 12:50:00,55.71,55.74,55.66,55.66,43000.0,37.4889,37.5091,37.4553,37.4553,43000.0
2011-05-05 12:55:00,55.66,55.72,55.63,55.69,36200.0,37.4553,37.4956,37.4351,37.4755,36200.0
2011-05-05 13:00:00,55.69,55.73,55.68,55.71,59900.0,37.4755,37.5024,37.4687,37.4889,59900.0
2011-05-05 13:05:00,55.72,55.72,55.61,55.65,49800.0,37.4956,37.4956,37.4216,37.4485,49800.0
2011-05-05 13:10:00,55.65,55.73,55.63,55.73,31000.0,37.4485,37.5024,37.4351,37.5024,31000.0
2011-05-05 13:15:00,55.73,55.75,55.71,55.72,36700.0,37.5024,37.5158,37.4889,37.4956,36700.0
2011-05-05 13:20:00,55.72,55.72,55.6,55.61,72900.0,37.4956,37.4956,37.4149,37.4216,72900.0
2011-05-05 13:25:00,55.61,55.62,55.59,55.6,69900.0,37.4216,37.4284,37.4082,37.4149,69900.0
2011-05-05 13:30:00,55.6,55.63,55.59,55.6,55000.0,37.4149,37.4351,37.4082,37.4149,55000.0
2011-05-05 13:35:00,55.6,55.61,55.52,55.53,62400.0,37.4149,37.4216,37.3611,37.3678,62400.0
2011-05-05 13:40:00,55.54,55.55,55.46,55.51,58500.0,37.3745,37.3812,37.3207,37.3543,58500.0
2011-05-05 13:45:00,55.51,55.56,55.49,55.51,31100.0,37.3543,37.388,37.3409,37.3543,31100.0
2011-05-05 13:50:00,55.52,55.54,55.5,55.5,44900.0,37.3611,37.3745,37.3476,37.3476,44900.0
2011-05-05 13:55:00,55.51,55.57,55.44,55.55,48200.0,37.3543,37.3947,37.3072,37.3812,48200.0
2011-05-05 14:00:00,55.56,55.62,55.56,55.62,73300.0,37.388,37.4284,37.388,37.4284,73300.0
2011-05-05 14:05:00,55.62,55.69,55.61,55.67,35200.0,37.4284,37.4755,37.4216,37.462,35200.0
2011-05-05 14:10:00,55.67,55.68,55.57,55.67,44400.0,37.462,37.4687,37.3947,37.462,44400.0
2011-05-05 14:15:00,55.68,55.71,55.65,55.7,36600.0,37.4687,37.4889,37.4485,37.4822,36600.0
2011-05-05 14:20:00,55.69,55.85,55.69,55.8,64600.0,37.4755,37.5831,37.4755,37.5495,64600.0
2011-05-05 14:25:00,55.8,55.84,55.74,55.76,80300.0,37.5495,37.5764,37.5091,37.5226,80300.0
2011-05-05 14:30:00,55.76,55.86,55.75,55.86,49900.0,37.5226,37.5899,37.5158,37.5899,49900.0
2011-05-05 14:35:00,55.86,56.0,55.85,55.96,129100.0,37.5899,37.6841,37.5831,37.6572,129100.0
2011-05-05 14:40:00,55.95,55.96,55.84,55.86,75000.0,37.6504,37.6572,37.5764,37.5899,75000.0
2011-05-05 14:45:00,55.85,55.88,55.73,55.74,59200.0,37.5831,37.6033,37.5024,37.5091,59200.0
2011-05-05 14:50:00,55.73,55.74,55.63,55.65,66300.0,37.5024,37.5091,37.4351,37.4485,66300.0
2011-05-05 14:55:00,55.65,55.66,55.54,55.54,75500.0,37.4485,37.4553,37.3745,37.3745,75500.0
2011-05-05 15:00:00,55.54,55.55,55.46,55.48,86500.0,37.3745,37.3812,37.3207,37.3341,86500.0
2011-05-05 15:05:00,55.47,55.47,55.3,55.31,127700.0,37.3274,37.3274,37.213,37.2197,127700.0
2011-05-05 15:10:00,55.31,55.32,55.06,55.15,188200.0,37.2197,37.2265,37.0515,37.1121,188200.0
2011-05-05 15:15:00,55.15,55.23,55.03,55.06,142200.0,37.1121,37.1659,37.0313,37.0515,142200.0
2011-05-05 15:20:00,55.06,55.08,54.67,54.7,343200.0,37.0515,37.065,36.7891,36.8093,343200.0
2011-05-05 15:25:00,54.71,54.85,54.59,54.61,198200.0,36.816,36.9102,36.7352,36.7487,198200.0
2011-05-05 15:30:00,54.6,54.75,54.58,54.75,162800.0,36.742,36.8429,36.7285,36.8429,162800.0
2011-05-05 15:35:00,54.75,54.91,54.74,54.84,181800.0,36.8429,36.9506,36.8362,36.9035,181800.0
2011-05-05 15:40:00,54.84,55.03,54.79,55.02,145600.0,36.9035,37.0313,36.8698,37.0246,145600.0
2011-05-05 15:45:00,55.03,55.07,54.95,55.02,271200.0,37.0313,37.0582,36.9775,37.0246,271200.0
2011-05-05 15:50:00,55.01,55.08,54.92,55.03,195500.0,37.0179,37.065,36.9573,37.0313,195500.0
2011-05-05 15:55:00,55.03,55.06,54.93,55.01,268500.0,37.0313,37.0515,36.964,37.0179,268500.0
2011-05-06 09:30:00,56.12,56.48,55.93,56.0,235900.0,37.7648,38.0071,37.637,37.6841,235900.0
2011-05-06 09:35:00,56.0,56.06,55.92,55.97,105500.0,37.6841,37.7244,37.6302,37.6639,105500.0
2011-05-06 09:40:00,55.97,56.13,55.88,56.04,68400.0,37.6639,37.7715,37.6033,37.711,68400.0
2011-05-06 09:45:00,56.02,56.06,55.79,55.82,53300.0,37.6975,37.7244,37.5428,37.5629,53300.0
2011-05-06 09:50:00,55.79,55.9,55.71,55.85,59000.0,37.5428,37.6168,37.4889,37.5831,59000.0
2011-05-06 09:55:00,55.84,55.98,55.84,55.95,57000.0,37.5764,37.6706,37.5764,37.6504,57000.0
2011-05-06 10:00:00,55.95,56.03,55.95,55.98,73100.0,37.6504,37.7043,37.6504,37.6706,73100.0
2011-05-06 10:05:00,55.97,56.05,55.87,55.95,117400.0,37.6639,37.7177,37.5966,37.6504,117400.0
2011-05-06 10:10:00,55.95,56.1,55.93,56.08,116400.0,37.6504,37.7514,37.637,37.7379,116400.0
2011-05-06 10:15:00,56.08,56.08,55.85,55.88,59300.0,37.7379,37.7379,37.5831,37.6033,59300.0
2011-05-06 10:20:00,55.88,56.02,55.85,56.02,61800.0,37.6033,37.6975,37.5831,37.6975,61800.0
2011-05-06 10:25:00,56.02,56.04,55.96,55.97,59400.0,37.6975,37.711,37.6572,37.6639,59400.0
2011-05-06 10:30:00,55.98,56.0,55.92,55.97,47600.0,37.6706,37.6841,37.6302,37.6639,47600.0
2011-05-06 10:35:00,55.97,56.04,55.95,56.02,69100.0,37.6639,37.711,37.6504,37.6975,69100.0
2011-05-06 10:40:00,56.03,56.05,55.99,56.03,71600.0,37.7043,37.7177,37.6773,37.7043,71600.0
2011-05-06 10:45:00,56.02,56.02,55.84,55.89,51100.0,37.6975,37.6975,37.5764,37.61,51100.0
2011-05-06 10:50:00,55.89,56.01,55.86,56.01,86800.0,37.61,37.6908,37.5899,37.6908,86800.0
2011-05-06 10:55:00,56.01,56.09,56.0,56.09,116500.0,37.6908,37.7446,37.6841,37.7446,116500.0
2011-05-06 11:00:00,56.09,56.14,56.07,56.14,67400.0,37.7446,37.7783,37.7312,37.7783,67400.0
2011-05-06 11:05:00,56.14,56.15,56.1,56.15,62900.0,37.7783,37.785,37.7514,37.785,62900.0
2011-05-06 11:10:00,56.15,56.25,56.15,56.24,69800.0,37.785,37.8523,37.785,37.8456,69800.0
2011-05-06 11:15:00,56.24,56.41,56.21,56.32,78300.0,37.8456,37.96,37.8254,37.8994,78300.0
2011-05-06 11:20:00,56.31,56.37,56.31,56.37,49400.0,37.8927,37.9331,37.8927,37.9331,49400.0
2011-05-06 11:25:00,56.37,56.42,56.28,56.38,100100.0,37.9331,37.9667,37.8725,37.9398,100100.0
2011-05-06 11:30:00,56.38,56.45,56.37,56.45,66100.0,37.9398,37.9869,37.9331,37.9869,66100.0
2011-05-06 11:35:00,56.45,56.5,56.42,56.48,109200.0,37.9869,38.0205,37.9667,38.0071,109200.0
2011-05-06 11:40:00,56.49,56.49,56.43,56.46,35900.0,38.0138,38.0138,37.9734,37.9936,35900.0
2011-05-06 11:45:00,56.46,56.48,56.42,56.42,59600.0,37.9936,38.0071,37.9667,37.9667,59600.0
2011-05-06 11:50:00,56.43,56.43,56.31,56.34,101400.0,37.9734,37.9734,37.8927,37.9129,101400.0
2011-05-06 11:55:00,56.33,56.34,56.2,56.25,52500.0,37.9061,37.9129,37.8187,37.8523,52500.0
2011-05-06 12:00:00,56.24,56.27,56.13,56.14,75000.0,37.8456,37.8658,37.7715,37.7783,75000.0
2011-05-06 12:05:00,56.14,56.14,56.0,56.01,74800.0,37.7783,37.7783,37.6841,37.6908,74800.0
2011-05-06 12:10:00,56.0,56.15,55.98,56.09,62300.0,37.6841,37.785,37.6706,37.7446,62300.0
2011-05-06 12:15:00,56.07,56.08,55.96,55.99,36800.0,37.7312,37.7379,37.6572,37.6773,36800.0
2011-05-06 12:20:00,56.0,56.04,55.91,55.97,85200.0,37.6841,37.711,37.6235,37.6639,85200.0
2011-05-06 12:25:00,55.96,55.99,55.89,55.89,109500.0,37.6572,37.6773,37.61,37.61,109500.0
2011-05-06 12:30:00,55.9,55.98,55.87,55.94,59600.0,37.6168,37.6706,37.5966,37.6437,59600.0
2011-05-06 12:35:00,55.92,55.96,55.88,55.89,48100.0,37.6302,37.6572,37.6033,37.61,48100.0
2011-05-06 12:40:00,55.89,55.93,55.73,55.78,76900.0,37.61,37.637,37.5024,37.536,76900.0
2011-05-06 12:45:00,55.78,55.87,55.77,55.85,92200.0,37.536,37.5966,37.5293,37.5831,92200.0
2011-05-06 12:50:00,55.85,55.94,55.82,55.93,31700.0,37.5831,37.6437,37.5629,37.637,31700.0
2011-05-06 12:55:00,55.93,56.0,55.87,56.0,37400.0,37.637,37.6841,37.5966,37.6841,37400.0
2011-05-06 13:00:00,56.0,56.01,55.89,55.89,29700.0,37.6841,37.6908,37.61,37.61,29700.0
2011-05-06 13:05:00,55.89,56.0,55.87,56.0,58600.0,37.61,37.6841,37.5966,37.6841,58600.0
2011-05-06 13:10:00,56.0,56.0,55.82,55.85,117700.0,37.6841,37.6841,37.5629,37.5831,117700.0
2011-05-06 13:15:00,55.85,55.89,55.69,55.72,104400.0,37.5831,37.61,37.4755,37.4956,104400.0
2011-05-06 13:20:00,55.72,55.77,55.62,55.67,123000.0,37.4956,37.5293,37.4284,37.462,123000.0
2011-05-06 13:25:00,55.66,55.71,55.63,55.69,53000.0,37.4553,37.4889,37.4351,37.4755,53000.0
2011-05-06 13:30:00,55.68,55.81,55.66,55.8,72800.0,37.4687,37.5562,37.4553,37.5495,72800.0
2011-05-06 13:35:00,55.8,55.8,55.72,55.75,59000.0,37.5495,37.5495,37.4956,37.5158,59000.0
2011-05-06 13:40:00,55.75,55.87,55.74,55.8,73100.0,37.5158,37.5966,37.5091,37.5495,73100.0
2011-05-06 13:45:00,55.8,55.84,55.79,55.8,60600.0,37.5495,37.5764,37.5428,37.5495,60600.0
2011-05-06 13:50:00,55.8,55.81,55.7,55.71,121300.0,37.5495,37.5562,37.4822,37.4889,121300.0
2011-05-06 13:55:00,55.71,55.72,55.66,55.67,34700.0,37.4889,37.4956,37.4553,37.462,34700.0
2011-05-06 14:00:00,55.66,55.75,55.66,55.73,58400.0,37.4553,37.5158,37.4553,37.5024,58400.0
2011-05-06 14:05:00,55.73,55.75,55.7,55.71,39200.0,37.5024,37.5158,37.4822,37.4889,39200.0
2011-05-06 14:10:00,55.72,55.8,55.71,55.75,55400.0,37.4956,37.5495,37.4889,37.5158,55400.0
2011-05-06 14:15:00,55.75,55.79,55.74,55.76,40600.0,37.5158,37.5428,37.5091,37.5226,40600.0
2011-05-06 14:20:00,55.75,55.76,55.66,55.7,51100.0,37.5158,37.5226,37.4553,37.4822,51100.0
2011-05-06 14:25:00,55.7,55.73,55.68,55.71,195900.0,37.4822,37.5024,37.4687,37.4889,195900.0
2011-05-06 14:30:00,55.7,55.71,55.51,55.52,134900.0,37.4822,37.4889,37.3543,37.3611,134900.0
2011-05-06 14:35:00,55.52,55.54,55.43,55.47,88900.0,37.3611,37.3745,37.3005,37.3274,88900.0
2011-05-06 14:40:00,55.48,55.51,55.44,55.48,64100.0,37.3341,37.3543,37.3072,37.3341,64100.0
2011-05-06 14:45:00,55.48,55.52,55.4,55.45,59100.0,37.3341,37.3611,37.2803,37.314,59100.0
2011-05-06 14:50:00,55.46,55.52,55.4,55.44,80900.0,37.3207,37.3611,37.2803,37.3072,80900.0
2011-05-06 14:55:00,55.42,55.52,55.41,55.46,62800.0,37.2938,37.3611,37.287,37.3207,62800.0
2011-05-06 15:00:00,55.46,55.62,55.45,55.59,115600.0,37.3207,37.4284,37.314,37.4082,115600.0
2011-05-06 15:05:00,55.59,55.6,55.53,55.59,72200.0,37.4082,37.4149,37.3678,37.4082,72200.0
2011-05-06 15:10:00,55.59,55.66,55.52,55.53,185300.0,37.4082,37.4553,37.3611,37.3678,185300.0
2011-05-06 15:15:00,55.54,55.57,55.52,55.57,44500.0,37.3745,37.3947,37.3611,37.3947,44500.0
2011-05-06 15:20:00,55.57,55.57,55.51,55.53,54600.0,37.3947,37.3947,37.3543,37.3678,54600.0
2011-05-06 15:25:00,55.53,55.54,55.47,55.52,71300.0,37.3678,37.3745,37.3274,37.3611,71300.0
2011-05-06 15:30:00,55.52,55.58,55.48,55.56,108000.0,37.3611,37.4014,37.3341,37.388,108000.0
2011-05-06 15:35:00,55.56,55.59,55.51,55.54,72500.0,37.388,37.4082,37.3543,37.3745,72500.0
2011-05-06 15:40:00,55.54,55.65,55.52,55.65,84100.0,37.3745,37.4485,37.3611,37.4485,84100.0
2011-05-06 15:45:00,55.66,55.79,55.64,55.75,191000.0,37.4553,37.5428,37.4418,37.5158,191000.0
2011-05-06 15:50:00,55.74,55.75,55.65,55.67,189400.0,37.5091,37.5158,37.4485,37.462,189400.0
2011-05-06 15:55:00,55.67,55.71,55.63,55.64,281500.0,37.462,37.4889,37.4351,37.4418,281500.0
2011-05-09 09:30:00,55.88,55.88,55.71,55.81,74600.0,37.6033,37.6033,37.4889,37.5562,74600.0
2011-05-09 09:35:00,55.82,55.86,55.59,55.6,77300.0,37.5629,37.5899,37.4082,37.4149,77300.0
2011-05-09 09:40:00,55.6,55.61,55.46,55.5,69400.0,37.4149,37.4216,37.3207,37.3476,69400.0
2011-05-09 09:45:00,55.5,55.51,55.45,55.45,66800.0,37.3476,37.3543,37.314,37.314,66800.0
2011-05-09 09:50:00,55.45,55.49,55.23,55.25,90400.0,37.314,37.3409,37.1659,37.1794,90400.0
2011-05-09 09:55:00,55.25,55.33,55.16,55.25,77900.0,37.1794,37.2332,37.1188,37.1794,77900.0
2011-05-09 10:00:00,55.25,55.36,55.2,55.23,103500.0,37.1794,37.2534,37.1457,37.1659,103500.0
2011-05-09 10:05:00,55.23,55.38,55.2,55.37,98700.0,37.1659,37.2669,37.1457,37.2601,98700.0
2011-05-09 10:10:00,55.36,55.47,55.31,55.32,96600.0,37.2534,37.3274,37.2197,37.2265,96600.0
2011-05-09 10:15:00,55.33,55.4,55.12,55.16,83200.0,37.2332,37.2803,37.0919,37.1188,83200.0
2011-05-09 10:20:00,55.16,55.24,55.11,55.23,54000.0,37.1188,37.1726,37.0852,37.1659,54000.0
2011-05-09 10:25:00,55.21,55.36,55.17,55.31,44000.0,37.1525,37.2534,37.1255,37.2197,44000.0
2011-05-09 10:30:00,55.31,55.36,55.25,55.33,29000.0,37.2197,37.2534,37.1794,37.2332,29000.0
2011-05-09 10:35:00,55.35,55.39,55.3,55.3,32300.0,37.2467,37.2736,37.213,37.213,32300.0
2011-05-09 10:40:00,55.31,55.34,55.24,55.34,40300.0,37.2197,37.2399,37.1726,37.2399,40300.0
2011-05-09 10:45:00,55.33,55.35,55.26,55.35,42700.0,37.2332,37.2467,37.1861,37.2467,42700.0
2011-05-09 10:50:00,55.34,55.5,55.31,55.5,38600.0,37.2399,37.3476,37.2197,37.3476,38600.0
2011-05-09 10:55:00,55.49,55.5,55.46,55.48,39400.0,37.3409,37.3476,37.3207,37.3341,39400.0
2011-05-09 11:00:00,55.48,55.5,55.47,55.5,37200.0,37.3341,37.3476,37.3274,37.3476,37200.0
2011-05-09 11:05:00,55.5,55.6,55.5,55.57,36200.0,37.3476,37.4149,37.3476,37.3947,36200.0
2011-05-09 11:10:00,55.59,55.66,55.56,55.65,54600.0,37.4082,37.4553,37.388,37.4485,54600.0
2011-05-09 11:15:00,55.64,55.79,55.62,55.78,69000.0,37.4418,37.5428,37.4284,37.536,69000.0
2011-05-09 11:20:00,55.78,55.8,55.62,55.63,60500.0,37.536,37.5495,37.4284,37.4351,60500.0
2011-05-09 11:25:00,55.63,55.66,55.61,55.66,24000.0,37.4351,37.4553,37.4216,37.4553,24000.0
2011-05-09 11:30:00,55.65,55.67,55.6,55.63,49600.0,37.4485,37.462,37.4149,37.4351,49600.0
2011-05-09 11:35:00,55.63,55.72,55.63,55.69,25100.0,37.4351,37.4956,37.4351,37.4755,25100.0
2011-05-09 11:40:00,55.68,55.74,55.68,55.72,24500.0,37.4687,37.5091,37.4687,37.4956,24500.0
2011-05-09 11:45:00,55.72,55.83,55.71,55.76,47400.0,37.4956,37.5697,37.4889,37.5226,47400.0
2011-05-09 11:50:00,55.77,55.85,55.74,55.74,60100.0,37.5293,37.5831,37.5091,37.5091,60100.0
2011-05-09 11:55:00,55.74,55.82,55.7,55.8,29100.0,37.5091,37.5629,37.4822,37.5495,29100.0
2011-05-09 12:00:00,55.8,55.89,55.76,55.88,31500.0,37.5495,37.61,37.5226,37.6033,31500.0
2011-05-09 12:05:00,55.89,56.0,55.89,55.99,39300.0,37.61,37.6841,37.61,37.6773,39300.0
2011-05-09 12:10:00,55.99,56.1,55.99,56.08,55900.0,37.6773,37.7514,37.6773,37.7379,55900.0
2011-05-09 12:15:00,56.07,56.15,56.04,56.04,55800.0,37.7312,37.785,37.711,37.711,55800.0
2011-05-09 12:20:00,56.04,56.08,56.02,56.07,19200.0,37.711,37.7379,37.6975,37.7312,19200.0
2011-05-09 12:25:00,56.07,56.15,56.05,56.13,55600.0,37.7312,37.785,37.7177,37.7715,55600.0
2011-05-09 12:30:00,56.13,56.22,56.12,56.22,60400.0,37.7715,37.8321,37.7648,37.8321,60400.0
2011-05-09 12:35:00,56.22,56.29,56.19,56.27,56200.0,37.8321,37.8792,37.8119,37.8658,56200.0
2011-05-09 12:40:00,56.27,56.3,56.22,56.24,50800.0,37.8658,37.8859,37.8321,37.8456,50800.0
2011-05-09 12:45:00,56.23,56.32,56.23,56.32,43900.0,37.8388,37.8994,37.8388,37.8994,43900.0
2011-05-09 12:50:00,56.31,56.31,56.2,56.21,37700.0,37.8927,37.8927,37.8187,37.8254,37700.0
2011-05-09 12:55:00,56.2,56.21,56.13,56.15,28600.0,37.8187,37.8254,37.7715,37.785,28600.0
2011-05-09 13:00:00,56.15,56.19,56.14,56.18,61700.0,37.785,37.8119,37.7783,37.8052,61700.0
2011-05-09 13:05:00,56.17,56.18,56.13,56.14,44000.0,37.7985,37.8052,37.7715,37.7783,44000.0
2011-05-09 13:10:00,56.13,56.16,56.1,56.1,38000.0,37.7715,37.7917,37.7514,37.7514,38000.0
2011-05-09 13:15:00,56.11,56.13,56.1,56.13,30500.0,37.7581,37.7715,37.7514,37.7715,30500.0
2011-05-09 13:20:00,56.13,56.13,56.09,56.09,44400.0,37.7715,37.7715,37.7446,37.7446,44400.0
2011-05-09 13:25:00,56.09,56.17,56.09,56.14,31100.0,37.7446,37.7985,37.7446,37.7783,31100.0
2011-05-09 13:30:00,56.15,56.23,56.14,56.21,31500.0,37.785,37.8388,37.7783,37.8254,31500.0
2011-05-09 13:35:00,56.21,56.25,56.2,56.23,23800.0,37.8254,37.8523,37.8187,37.8388,23800.0
2011-05-09 13:40:00,56.23,56.25,56.2,56.22,49000.0,37.8388,37.8523,37.8187,37.8321,49000.0
2011-05-09 13:45:00,56.22,56.3,56.21,56.29,28100.0,37.8321,37.8859,37.8254,37.8792,28100.0
2011-05-09 13:50:00,56.3,56.36,56.3,56.35,45800.0,37.8859,37.9263,37.8859,37.9196,45800.0
2011-05-09 13:55:00,56.34,56.35,56.26,56.28,26600.0,37.9129,37.9196,37.859,37.8725,26600.0
2011-05-09 14:00:00,56.27,56.3,56.26,56.27,62200.0,37.8658,37.8859,37.859,37.8658,62200.0
2011-05-09 14:05:00,56.27,56.33,56.26,56.33,29800.0,37.8658,37.9061,37.859,37.9061,29800.0
2011-05-09 14:10:00,56.33,56.36,56.33,56.35,37000.0,37.9061,37.9263,37.9061,37.9196,37000.0
2011-05-09 14:15:00,56.34,56.35,56.29,56.29,44500.0,37.9129,37.9196,37.8792,37.8792,44500.0
2011-05-09 14:20:00,56.29,56.3,56.27,56.27,31800.0,37.8792,37.8859,37.8658,37.8658,31800.0
2011-05-09 14:25:00,56.28,56.35,56.27,56.34,77500.0,37.8725,37.9196,37.8658,37.9129,77500.0
2011-05-09 14:30:00,56.34,56.4,56.33,56.39,67100.0,37.9129,37.9532,37.9061,37.9465,67100.0
2011-05-09 14:35:00,56.4,56.48,56.39,56.45,63000.0,37.9532,38.0071,37.9465,37.9869,63000.0
2011-05-09 14:40:00,56.45,56.49,56.41,56.42,50800.0,37.9869,38.0138,37.96,37.9667,50800.0
2011-05-09 14:45:00,56.41,56.41,56.32,56.32,33700.0,37.96,37.96,37.8994,37.8994,33700.0
2011-05-09 14:50:00,56.33,56.34,56.29,56.29,28100.0,37.9061,37.9129,37.8792,37.8792,28100.0
2011-05-09 14:55:00,56.3,56.3,56.26,56.27,28900.0,37.8859,37.8859,37.859,37.8658,28900.0
2011-05-09 15:00:00,56.26,56.36,56.26,56.31,92700.0,37.859,37.9263,37.859,37.8927,92700.0
2011-05-09 15:05:00,56.32,56.36,56.3,56.35,50100.0,37.8994,37.9263,37.8859,37.9196,50100.0
2011-05-09 15:10:00,56.35,56.39,56.34,56.34,47900.0,37.9196,37.9465,37.9129,37.9129,47900.0
2011-05-09 15:15:00,56.34,56.39,56.33,56.38,48000.0,37.9129,37.9465,37.9061,37.9398,48000.0
2011-05-09 15:20:00,56.37,56.38,56.28,56.29,56200.0,37.9331,37.9398,37.8725,37.8792,56200.0
2011-05-09 15:25:00,56.3,56.33,56.25,56.26,58800.0,37.8859,37.9061,37.8523,37.859,58800.0
2011-05-09 15:30:00,56.25,56.28,56.21,56.22,78900.0,37.8523,37.8725,37.8254,37.8321,78900.0
2011-05-09 15:35:00,56.22,56.24,56.21,56.24,61700.0,37.8321,37.8456,37.8254,37.8456,61700.0
2011-05-09 15:40:00,56.25,56.25,56.16,56.21,72100.0,37.8523,37.8523,37.7917,37.8254,72100.0
2011-05-09 15:45:00,56.22,56.29,56.17,56.26,66800.0,37.8321,37.8792,37.7985,37.859,66800.0
2011-05-09 15:50:00,56.26,56.31,56.25,56.29,69900.0,37.859,37.8927,37.8523,37.8792,69900.0
2011-05-09 15:55:00,56.28,56.29,56.18,56.19,189200.0,37.8725,37.8792,37.8052,37.8119,189200.0
2011-05-10 09:30:00,56.52,56.52,56.28,56.44,112400.0,38.034,38.034,37.8725,37.9802,112400.0
2011-05-10 09:35:00,56.44,56.44,56.13,56.23,102900.0,37.9802,37.9802,37.7715,37.8388,102900.0
2011-05-10 09:40:00,56.23,56.29,56.07,56.11,236900.0,37.8388,37.8792,37.7312,37.7581,236900.0
2011-05-10 09:45:00,56.11,56.27,56.11,56.24,79900.0,37.7581,37.8658,37.7581,37.8456,79900.0
2011-05-10 09:50:00,56.25,56.3,56.21,56.28,41700.0,37.8523,37.8859,37.8254,37.8725,41700.0
2011-05-10 09:55:00,56.28,56.36,56.27,56.31,51900.0,37.8725,37.9263,37.8658,37.8927,51900.0
2011-05-10 10:00:00,56.31,56.41,56.3,56.34,139700.0,37.8927,37.96,37.8859,37.9129,139700.0
2011-05-10 10:05:00,56.34,56.36,56.28,56.28,31500.0,37.9129,37.9263,37.8725,37.8725,31500.0
2011-05-10 10:10:00,56.29,56.31,56.28,56.3,43000.0,37.8792,37.8927,37.8725,37.8859,43000.0
2011-05-10 10:15:00,56.3,56.3,56.24,56.25,40800.0,37.8859,37.8859,37.8456,37.8523,40800.0
2011-05-10 10:20:00,56.24,56.4,56.23,56.39,91900.0,37.8456,37.9532,37.8388,37.9465,91900.0
2011-05-10 10:25:00,56.4,56.41,56.29,56.31,44100.0,37.9532,37.96,37.8792,37.8927,44100.0
2011-05-10 10:30:00,56.32,56.37,56.28,56.35,74100.0,37.8994,37.9331,37.8725,37.9196,74100.0
2011-05-10 10:35:00,56.35,56.42,56.34,56.39,104900.0,37.9196,37.9667,37.9129,37.9465,104900.0
2011-05-10 10:40:00,56.4,56.4,56.32,56.37,74200.0,37.9532,37.9532,37.8994,37.9331,74200.0
2011-05-10 10:45:00,56.37,56.37,56.23,56.23,73400.0,37.9331,37.9331,37.8388,37.8388,73400.0
2011-05-10 10:50:00,56.24,56.27,56.23,56.26,63100.0,37.8456,37.8658,37.8388,37.859,63100.0
2011-05-10 10:55:00,56.26,56.29,56.24,56.25,48600.0,37.859,37.8792,37.8456,37.8523,48600.0
2011-05-10 11:00:00,56.25,56.25,56.15,56.17,98500.0,37.8523,37.8523,37.785,37.7985,98500.0
2011-05-10 11:05:00,56.17,56.18,56.15,56.16,59200.0,37.7985,37.8052,37.785,37.7917,59200.0
2011-05-10 11:10:00,56.16,56.19,56.15,56.16,33700.0,37.7917,37.8119,37.785,37.7917,33700.0
2011-05-10 11:15:00,56.16,56.17,56.02,56.03,63500.0,37.7917,37.7985,37.6975,37.7043,63500.0
2011-05-10 11:20:00,56.04,56.08,56.01,56.04,50600.0,37.711,37.7379,37.6908,37.711,50600.0
2011-05-10 11:25:00,56.05,56.05,55.88,55.94,117200.0,37.7177,37.7177,37.6033,37.6437,117200.0
2011-05-10 11:30:00,55.95,55.96,55.84,55.87,104000.0,37.6504,37.6572,37.5764,37.5966,104000.0
2011-05-10 11:35:00,55.87,55.87,55.75,55.77,54400.0,37.5966,37.5966,37.5158,37.5293,54400.0
2011-05-10 11:40:00,55.77,55.86,55.76,55.86,57200.0,37.5293,37.5899,37.5226,37.5899,57200.0
2011-05-10 11:45:00,55.86,55.88,55.84,55.85,53000.0,37.5899,37.6033,37.5764,37.5831,53000.0
2011-05-10 11:50:00,55.85,55.89,55.85,55.87,49500.0,37.5831,37.61,37.5831,37.5966,49500.0
2011-05-10 11:55:00,55.87,55.91,55.84,55.88,36000.0,37.5966,37.6235,37.5764,37.6033,36000.0
2011-05-10 12:00:00,55.88,55.9,55.85,55.86,24100.0,37.6033,37.6168,37.5831,37.5899,24100.0
2011-05-10 12:05:00,55.85,55.91,55.83,55.89,38800.0,37.5831,37.6235,37.5697,37.61,38800.0
2011-05-10 12:10:00,55.89,55.89,55.84,55.85,61500.0,37.61,37.61,37.5764,37.5831,61500.0
2011-05-10 12:15:00,55.86,55.91,55.85,55.85,107100.0,37.5899,37.6235,37.5831,37.5831,107100.0
2011-05-10 12:20:00,55.85,55.86,55.81,55.84,118000.0,37.5831,37.5899,37.5562,37.5764,118000.0
2011-05-10 12:25:00,55.84,55.85,55.75,55.8,62400.0,37.5764,37.5831,37.5158,37.5495,62400.0
2011-05-10 12:30:00,55.8,55.82,55.68,55.69,81600.0,37.5495,37.5629,37.4687,37.4755,81600.0
2011-05-10 12:35:00,55.69,55.71,55.62,55.63,72400.0,37.4755,37.4889,37.4284,37.4351,72400.0
2011-05-10 12:40:00,55.63,55.79,55.62,55.72,123500.0,37.4351,37.5428,37.4284,37.4956,123500.0
2011-05-10 12:45:00,55.73,55.75,55.69,55.69,54600.0,37.5024,37.5158,37.4755,37.4755,54600.0
2011-05-10 12:50:00,55.69,55.71,55.64,55.64,69100.0,37.4755,37.4889,37.4418,37.4418,69100.0
2011-05-10 12:55:00,55.64,55.65,55.56,55.57,79500.0,37.4418,37.4485,37.388,37.3947,79500.0
2011-05-10 13:00:00,55.57,55.59,55.53,55.53,67900.0,37.3947,37.4082,37.3678,37.3678,67900.0
2011-05-10 13:05:00,55.53,55.55,55.47,55.5,157100.0,37.3678,37.3812,37.3274,37.3476,157100.0
2011-05-10 13:10:00,55.5,55.59,55.49,55.59,60300.0,37.3476,37.4082,37.3409,37.4082,60300.0
2011-05-10 13:15:00,55.58,55.58,55.48,55.49,38200.0,37.4014,37.4014,37.3341,37.3409,38200.0
2011-05-10 13:20:00,55.49,55.51,55.44,55.45,46900.0,37.3409,37.3543,37.3072,37.314,46900.0
2011-05-10 13:25:00,55.45,55.57,55.45,55.57,130500.0,37.314,37.3947,37.314,37.3947,130500.0
2011-05-10 13:30:00,55.57,55.6,55.54,55.56,46600.0,37.3947,37.4149,37.3745,37.388,46600.0
2011-05-10 13:35:00,55.57,55.63,55.56,55.6,59700.0,37.3947,37.4351,37.388,37.4149,59700.0
2011-05-10 13:40:00,55.59,55.64,55.59,55.6,64900.0,37.4082,37.4418,37.4082,37.4149,64900.0
2011-05-10 13:45:00,55.6,55.61,55.56,55.6,22300.0,37.4149,37.4216,37.388,37.4149,22300.0
2011-05-10 13:50:00,55.59,55.6,55.57,55.6,38800.0,37.4082,37.4149,37.3947,37.4149,38800.0
2011-05-10 13:55:00,55.59,55.64,55.57,55.64,88000.0,37.4082,37.4418,37.3947,37.4418,88000.0
2011-05-10 14:00:00,55.63,55.66,55.62,55.64,45300.0,37.4351,37.4553,37.4284,37.4418,45300.0
2011-05-10 14:05:00,55.64,55.65,55.6,55.61,67900.0,37.4418,37.4485,37.4149,37.4216,67900.0
2011-05-10 14:10:00,55.61,55.62,55.57,55.59,67000.0,37.4216,37.4284,37.3947,37.4082,67000.0
2011-05-10 14:15:00,55.58,55.6,55.53,55.55,74000.0,37.4014,37.4149,37.3678,37.3812,74000.0
2011-05-10 14:20:00,55.54,55.55,55.54,55.55,41900.0,37.3745,37.3812,37.3745,37.3812,41900.0
2011-05-10 14:25:00,55.55,55.55,55.51,55.52,62000.0,37.3812,37.3812,37.3543,37.3611,62000.0
2011-05-10 14:30:00,55.52,55.53,55.5,55.52,61700.0,37.3611,37.3678,37.3476,37.3611,61700.0
2011-05-10 14:35:00,55.53,55.6,55.52,55.6,83200.0,37.3678,37.4149,37.3611,37.4149,83200.0
2011-05-10 14:40:00,55.6,55.65,55.59,55.63,97500.0,37.4149,37.4485,37.4082,37.4351,97500.0
2011-05-10 14:45:00,55.62,55.65,55.59,55.61,122000.0,37.4284,37.4485,37.4082,37.4216,122000.0
2011-05-10 14:50:00,55.61,55.62,55.53,55.53,60000.0,37.4216,37.4284,37.3678,37.3678,60000.0
2011-05-10 14:55:00,55.53,55.56,55.5,55.51,151300.0,37.3678,37.388,37.3476,37.3543,151300.0
2011-05-10 15:00:00,55.51,55.51,55.46,55.48,93500.0,37.3543,37.3543,37.3207,37.3341,93500.0
2011-05-10 15:05:00,55.47,55.51,55.47,55.49,101500.0,37.3274,37.3543,37.3274,37.3409,101500.0
2011-05-10 15:10:00,55.49,55.5,55.46,55.48,89100.0,37.3409,37.3476,37.3207,37.3341,89100.0
2011-05-10 15:15:00,55.48,55.5,55.43,55.48,207100.0,37.3341,37.3476,37.3005,37.3341,207100.0
2011-05-10 15:20:00,55.49,55.5,55.44,55.47,153700.0,37.3409,37.3476,37.3072,37.3274,153700.0
2011-05-10 15:25:00,55.47,55.48,55.41,55.44,291500.0,37.3274,37.3341,37.287,37.3072,291500.0
2011-05-10 15:30:00,55.44,55.46,55.4,55.45,177600.0,37.3072,37.3207,37.2803,37.314,177600.0
2011-05-10 15:35:00,55.45,55.49,55.42,55.43,185400.0,37.314,37.3409,37.2938,37.3005,185400.0
2011-05-10 15:40:00,55.42,55.45,55.4,55.44,165200.0,37.2938,37.314,37.2803,37.3072,165200.0
2011-05-10 15:45:00,55.45,55.47,55.39,55.4,279400.0,37.314,37.3274,37.2736,37.2803,279400.0
2011-05-10 15:50:00,55.4,55.42,55.34,55.35,220000.0,37.2803,37.2938,37.2399,37.2467,220000.0
2011-05-10 15:55:00,55.35,55.4,55.34,55.4,377000.0,37.2467,37.2803,37.2399,37.2803,377000.0
2011-05-11 09:30:00,55.11,55.26,55.0,55.02,164900.0,37.32,37.4215,37.2455,37.259,164900.0
2011-05-11 09:35:00,55.0,55.15,55.0,55.13,92200.0,37.2455,37.347,37.2455,37.3335,92200.0
2011-05-11 09:40:00,55.14,55.18,55.11,55.17,96500.0,37.3403,37.3674,37.32,37.3606,96500.0
2011-05-11 09:45:00,55.17,55.18,55.11,55.15,130700.0,37.3606,37.3674,37.32,37.347,130700.0
2011-05-11 09:50:00,55.15,55.21,55.12,55.14,114400.0,37.347,37.3877,37.3267,37.3403,114400.0
2011-05-11 09:55:00,55.14,55.17,55.1,55.11,128800.0,37.3403,37.3606,37.3132,37.32,128800.0
2011-05-11 10:00:00,55.1,55.15,55.01,55.02,183000.0,37.3132,37.347,37.2522,37.259,183000.0
2011-05-11 10:05:00,55.01,55.06,55.0,55.02,86600.0,37.2522,37.2861,37.2455,37.259,86600.0
2011-05-11 10:10:00,55.02,55.02,54.92,54.97,97900.0,37.259,37.259,37.1913,37.2252,97900.0
2011-05-11 10:15:00,54.96,55.09,54.95,54.97,126200.0,37.2184,37.3064,37.2116,37.2252,126200.0
2011-05-11 10:20:00,54.97,55.04,54.93,54.93,86900.0,37.2252,37.2726,37.1981,37.1981,86900.0
2011-05-11 10:25:00,54.94,54.94,54.85,54.9,83900.0,37.2048,37.2048,37.1439,37.1778,83900.0
2011-05-11 10:30:00,54.9,54.91,54.76,54.84,142100.0,37.1778,37.1845,37.0829,37.1371,142100.0
2011-05-11 10:35:00,54.85,54.87,54.79,54.79,77800.0,37.1439,37.1574,37.1033,37.1033,77800.0
2011-05-11 10:40:00,54.8,54.84,54.79,54.83,86300.0,37.11,37.1371,37.1033,37.1303,86300.0
2011-05-11 10:45:00,54.83,54.83,54.79,54.81,55800.0,37.1303,37.1303,37.1033,37.1168,55800.0
2011-05-11 10:50:00,54.82,54.88,54.8,54.87,48600.0,37.1236,37.1642,37.11,37.1574,48600.0
2011-05-11 10:55:00,54.87,54.9,54.79,54.8,105100.0,37.1574,37.1778,37.1033,37.11,105100.0
2011-05-11 11:00:00,54.8,54.81,54.77,54.78,70000.0,37.11,37.1168,37.0897,37.0965,70000.0
2011-05-11 11:05:00,54.79,54.79,54.72,54.73,73800.0,37.1033,37.1033,37.0559,37.0626,73800.0
2011-05-11 11:10:00,54.72,54.75,54.7,54.7,89700.0,37.0559,37.0762,37.0423,37.0423,89700.0
2011-05-11 11:15:00,54.7,54.82,54.7,54.82,174000.0,37.0423,37.1236,37.0423,37.1236,174000.0
2011-05-11 11:20:00,54.82,54.86,54.74,54.74,121700.0,37.1236,37.1507,37.0694,37.0694,121700.0
2011-05-11 11:25:00,54.75,54.84,54.74,54.84,245800.0,37.0762,37.1371,37.0694,37.1371,245800.0
2011-05-11 11:30:00,54.84,54.92,54.8,54.86,89700.0,37.1371,37.1913,37.11,37.1507,89700.0
2011-05-11 11:35:00,54.86,54.91,54.82,54.84,105700.0,37.1507,37.1845,37.1236,37.1371,105700.0
2011-05-11 11:40:00,54.84,54.89,54.83,54.87,43300.0,37.1371,37.171,37.1303,37.1574,43300.0
2011-05-11 11:45:00,54.86,54.87,54.8,54.8,54300.0,37.1507,37.1574,37.11,37.11,54300.0
2011-05-11 11:50:00,54.8,54.83,54.78,54.81,61700.0,37.11,37.1303,37.0965,37.1168,61700.0
2011-05-11 11:55:00,54.81,54.82,54.76,54.82,94400.0,37.1168,37.1236,37.0829,37.1236,94400.0
2011-05-11 12:00:00,54.81,54.83,54.75,54.76,100200.0,37.1168,37.1303,37.0762,37.0829,100200.0
2011-05-11 12:05:00,54.76,54.77,54.71,54.76,73700.0,37.0829,37.0897,37.0491,37.0829,73700.0
2011-05-11 12:10:00,54.75,54.76,54.65,54.68,63600.0,37.0762,37.0829,37.0085,37.0288,63600.0
2011-05-11 12:15:00,54.68,54.68,54.5,54.57,171500.0,37.0288,37.0288,36.9069,36.9543,171500.0
2011-05-11 12:20:00,54.57,54.6,54.52,54.58,65800.0,36.9543,36.9746,36.9204,36.9611,65800.0
2011-05-11 12:25:00,54.58,54.58,54.45,54.45,71900.0,36.9611,36.9611,36.873,36.873,71900.0
2011-05-11 12:30:00,54.45,54.5,54.39,54.44,89200.0,36.873,36.9069,36.8324,36.8662,89200.0
2011-05-11 12:35:00,54.45,54.63,54.44,54.58,69100.0,36.873,36.9949,36.8662,36.9611,69100.0
2011-05-11 12:40:00,54.57,54.57,54.49,54.54,67600.0,36.9543,36.9543,36.9001,36.934,67600.0
2011-05-11 12:45:00,54.55,54.55,54.38,54.46,73500.0,36.9407,36.9407,36.8256,36.8798,73500.0
2011-05-11 12:50:00,54.45,54.51,54.44,54.49,66100.0,36.873,36.9136,36.8662,36.9001,66100.0
2011-05-11 12:55:00,54.48,54.56,54.43,54.55,75000.0,36.8933,36.9475,36.8595,36.9407,75000.0
2011-05-11 13:00:00,54.57,54.58,54.5,54.53,49400.0,36.9543,36.9611,36.9069,36.9272,49400.0
2011-05-11 13:05:00,54.52,54.58,54.52,54.54,38800.0,36.9204,36.9611,36.9204,36.934,38800.0
2011-05-11 13:10:00,54.55,54.6,54.54,54.6,36900.0,36.9407,36.9746,36.934,36.9746,36900.0
2011-05-11 13:15:00,54.59,54.6,54.53,54.56,57900.0,36.9678,36.9746,36.9272,36.9475,57900.0
2011-05-11 13:20:00,54.56,54.61,54.55,54.61,36800.0,36.9475,36.9814,36.9407,36.9814,36800.0
2011-05-11 13:25:00,54.61,54.62,54.53,54.57,55600.0,36.9814,36.9881,36.9272,36.9543,55600.0
2011-05-11 13:30:00,54.57,54.57,54.44,54.45,62900.0,36.9543,36.9543,36.8662,36.873,62900.0
2011-05-11 13:35:00,54.45,54.51,54.4,54.5,82800.0,36.873,36.9136,36.8392,36.9069,82800.0
2011-05-11 13:40:00,54.49,54.62,54.47,54.58,45300.0,36.9001,36.9881,36.8866,36.9611,45300.0
2011-05-11 13:45:00,54.58,54.66,54.54,54.56,69700.0,36.9611,37.0152,36.934,36.9475,69700.0
2011-05-11 13:50:00,54.57,54.6,54.55,54.58,38100.0,36.9543,36.9746,36.9407,36.9611,38100.0
2011-05-11 13:55:00,54.59,54.59,54.51,54.57,31400.0,36.9678,36.9678,36.9136,36.9543,31400.0
2011-05-11 14:00:00,54.57,54.6,54.55,54.57,41900.0,36.9543,36.9746,36.9407,36.9543,41900.0
2011-05-11 14:05:00,54.57,54.57,54.51,54.52,60300.0,36.9543,36.9543,36.9136,36.9204,60300.0
2011-05-11 14:10:00,54.52,54.57,54.48,54.48,59400.0,36.9204,36.9543,36.8933,36.8933,59400.0
2011-05-11 14:15:00,54.48,54.54,54.47,54.53,41000.0,36.8933,36.934,36.8866,36.9272,41000.0
2011-05-11 14:20:00,54.53,54.54,54.45,54.46,46300.0,36.9272,36.934,36.873,36.8798,46300.0
2011-05-11 14:25:00,54.46,54.5,54.44,54.49,62000.0,36.8798,36.9069,36.8662,36.9001,62000.0
2011-05-11 14:30:00,54.49,54.54,54.49,54.52,42200.0,36.9001,36.934,36.9001,36.9204,42200.0
2011-05-11 14:35:00,54.52,54.63,54.49,54.62,86100.0,36.9204,36.9949,36.9001,36.9881,86100.0
2011-05-11 14:40:00,54.63,54.7,54.62,54.65,64200.0,36.9949,37.0423,36.9881,37.0085,64200.0
2011-05-11 14:45:00,54.64,54.67,54.62,54.65,54300.0,37.0017,37.022,36.9881,37.0085,54300.0
2011-05-11 14:50:00,54.66,54.66,54.59,54.64,49900.0,37.0152,37.0152,36.9678,37.0017,49900.0
2011-05-11 14:55:00,54.63,54.67,54.58,54.6,50300.0,36.9949,37.022,36.9611,36.9746,50300.0
2011-05-11 15:00:00,54.6,54.61,54.55,54.59,53600.0,36.9746,36.9814,36.9407,36.9678,53600.0
2011-05-11 15:05:00,54.59,54.59,54.54,54.55,55800.0,36.9678,36.9678,36.934,36.9407,55800.0
2011-05-11 15:10:00,54.54,54.55,54.5,54.55,61800.0,36.934,36.9407,36.9069,36.9407,61800.0
2011-05-11 15:15:00,54.55,54.6,54.54,54.59,81200.0,36.9407,36.9746,36.934,36.9678,81200.0
2011-05-11 15:20:00,54.59,54.66,54.56,54.63,127100.0,36.9678,37.0152,36.9475,36.9949,127100.0
2011-05-11 15:25:00,54.64,54.65,54.57,54.59,69600.0,37.0017,37.0085,36.9543,36.9678,69600.0
2011-05-11 15:30:00,54.6,54.62,54.53,54.53,95200.0,36.9746,36.9881,36.9272,36.9272,95200.0
2011-05-11 15:35:00,54.53,54.54,54.45,54.45,98700.0,36.9272,36.934,36.873,36.873,98700.0
2011-05-11 15:40:00,54.46,54.49,54.43,54.46,92400.0,36.8798,36.9001,36.8595,36.8798,92400.0
2011-05-11 15:45:00,54.46,54.49,54.45,54.49,120400.0,36.8798,36.9001,36.873,36.9001,120400.0
2011-05-11 15:50:00,54.49,54.52,54.46,54.52,113100.0,36.9001,36.9204,36.8798,36.9204,113100.0
2011-05-11 15:55:00,54.51,54.55,54.48,54.48,194500.0,36.9136,36.9407,36.8933,36.8933,194500.0
2011-05-12 09:30:00,54.11,54.37,53.8,53.98,267100.0,36.6428,36.8188,36.4328,36.5547,267100.0
2011-05-12 09:35:00,53.97,54.13,53.69,53.7,130500.0,36.548,36.6563,36.3584,36.3651,130500.0
2011-05-12 09:40:00,53.7,53.77,53.5,53.56,132400.0,36.3651,36.4125,36.2297,36.2703,132400.0
2011-05-12 09:45:00,53.55,53.73,53.55,53.62,119100.0,36.2635,36.3854,36.2635,36.3109,119100.0
2011-05-12 09:50:00,53.62,53.74,53.57,53.73,89400.0,36.3109,36.3922,36.2771,36.3854,89400.0
2011-05-12 09:55:00,53.73,53.8,53.7,53.75,60400.0,36.3854,36.4328,36.3651,36.399,60400.0
2011-05-12 10:00:00,53.76,53.85,53.7,53.74,87800.0,36.4058,36.4667,36.3651,36.3922,87800.0
2011-05-12 10:05:00,53.74,53.89,53.7,53.89,108200.0,36.3922,36.4938,36.3651,36.4938,108200.0
2011-05-12 10:10:00,53.89,54.02,53.88,54.02,70000.0,36.4938,36.5818,36.487,36.5818,70000.0
2011-05-12 10:15:00,54.03,54.11,53.95,53.96,54100.0,36.5886,36.6428,36.5344,36.5412,54100.0
2011-05-12 10:20:00,53.96,53.98,53.8,53.82,44900.0,36.5412,36.5547,36.4328,36.4464,44900.0
2011-05-12 10:25:00,53.82,53.84,53.8,53.82,81900.0,36.4464,36.4599,36.4328,36.4464,81900.0
2011-05-12 10:30:00,53.82,53.91,53.81,53.87,116700.0,36.4464,36.5073,36.4396,36.4802,116700.0
2011-05-12 10:35:00,53.87,53.89,53.82,53.87,53700.0,36.4802,36.4938,36.4464,36.4802,53700.0
2011-05-12 10:40:00,53.88,53.94,53.84,53.86,48700.0,36.487,36.5276,36.4599,36.4735,48700.0
2011-05-12 10:45:00,53.86,53.94,53.85,53.94,38100.0,36.4735,36.5276,36.4667,36.5276,38100.0
2011-05-12 10:50:00,53.95,54.04,53.93,54.04,103700.0,36.5344,36.5954,36.5209,36.5954,103700.0
2011-05-12 10:55:00,54.03,54.16,54.03,54.13,71100.0,36.5886,36.6766,36.5886,36.6563,71100.0
2011-05-12 11:00:00,54.12,54.22,54.07,54.21,96600.0,36.6495,36.7173,36.6157,36.7105,96600.0
2011-05-12 11:05:00,54.2,54.24,54.16,54.17,101100.0,36.7037,36.7308,36.6766,36.6834,101100.0
2011-05-12 11:10:00,54.17,54.25,54.16,54.2,80800.0,36.6834,36.7376,36.6766,36.7037,80800.0
2011-05-12 11:15:00,54.21,54.32,54.19,54.32,112700.0,36.7105,36.785,36.6969,36.785,112700.0
2011-05-12 11:20:00,54.32,54.46,54.27,54.39,190200.0,36.785,36.8798,36.7511,36.8324,190200.0
2011-05-12 11:25:00,54.39,54.45,54.33,54.36,234500.0,36.8324,36.873,36.7918,36.8121,234500.0
2011-05-12 11:30:00,54.36,54.45,54.36,54.4,107200.0,36.8121,36.873,36.8121,36.8392,107200.0
2011-05-12 11:35:00,54.38,54.43,54.35,54.41,54300.0,36.8256,36.8595,36.8053,36.8459,54300.0
2011-05-12 11:40:00,54.41,54.5,54.4,54.41,98000.0,36.8459,36.9069,36.8392,36.8459,98000.0
2011-05-12 11:45:00,54.4,54.41,54.28,54.38,76900.0,36.8392,36.8459,36.7579,36.8256,76900.0
2011-05-12 11:50:00,54.38,54.43,54.3,54.31,66700.0,36.8256,36.8595,36.7714,36.7782,66700.0
2011-05-12 11:55:00,54.32,54.32,54.15,54.15,89200.0,36.785,36.785,36.6699,36.6699,89200.0
2011-05-12 12:00:00,54.15,54.18,54.09,54.17,99500.0,36.6699,36.6902,36.6292,36.6834,99500.0
2011-05-12 12:05:00,54.18,54.19,54.1,54.16,72300.0,36.6902,36.6969,36.636,36.6766,72300.0
2011-05-12 12:10:00,54.17,54.17,54.06,54.06,36100.0,36.6834,36.6834,36.6089,36.6089,36100.0
2011-05-12 12:15:00,54.06,54.11,54.01,54.08,29100.0,36.6089,36.6428,36.5751,36.6225,29100.0
2011-05-12 12:20:00,54.09,54.16,54.05,54.15,30600.0,36.6292,36.6766,36.6021,36.6699,30600.0
2011-05-12 12:25:00,54.16,54.24,54.14,54.24,25800.0,36.6766,36.7308,36.6631,36.7308,25800.0
2011-05-12 12:30:00,54.23,54.26,54.18,54.19,26400.0,36.724,36.7444,36.6902,36.6969,26400.0
2011-05-12 12:35:00,54.2,54.21,54.14,54.16,34500.0,36.7037,36.7105,36.6631,36.6766,34500.0
2011-05-12 12:40:00,54.14,54.16,54.02,54.05,33700.0,36.6631,36.6766,36.5818,36.6021,33700.0
2011-05-12 12:45:00,54.06,54.13,54.04,54.06,39000.0,36.6089,36.6563,36.5954,36.6089,39000.0
2011-05-12 12:50:00,54.07,54.14,54.07,54.07,88900.0,36.6157,36.6631,36.6157,36.6157,88900.0
2011-05-12 12:55:00,54.08,54.23,54.07,54.2,48900.0,36.6225,36.724,36.6157,36.7037,48900.0
2011-05-12 13:00:00,54.21,54.43,54.21,54.35,141200.0,36.7105,36.8595,36.7105,36.8053,141200.0
2011-05-12 13:05:00,54.35,54.38,54.3,54.32,69300.0,36.8053,36.8256,36.7714,36.785,69300.0
2011-05-12 13:10:00,54.33,54.37,54.28,54.37,85300.0,36.7918,36.8188,36.7579,36.8188,85300.0
2011-05-12 13:15:00,54.37,54.43,54.37,54.42,62800.0,36.8188,36.8595,36.8188,36.8527,62800.0
2011-05-12 13:20:00,54.42,54.5,54.39,54.42,55100.0,36.8527,36.9069,36.8324,36.8527,55100.0
2011-05-12 13:25:00,54.42,54.42,54.34,54.34,31900.0,36.8527,36.8527,36.7985,36.7985,31900.0
2011-05-12 13:30:00,54.35,54.4,54.33,54.37,68700.0,36.8053,36.8392,36.7918,36.8188,68700.0
2011-05-12 13:35:00,54.36,54.41,54.33,54.36,77200.0,36.8121,36.8459,36.7918,36.8121,77200.0
2011-05-12 13:40:00,54.36,54.37,54.29,54.33,58200.0,36.8121,36.8188,36.7647,36.7918,58200.0
2011-05-12 13:45:00,54.32,54.32,54.28,54.3,56300.0,36.785,36.785,36.7579,36.7714,56300.0
2011-05-12 13:50:00,54.3,54.41,54.3,54.4,63000.0,36.7714,36.8459,36.7714,36.8392,63000.0
2011-05-12 13:55:00,54.41,54.44,54.35,54.39,102000.0,36.8459,36.8662,36.8053,36.8324,102000.0
2011-05-12 14:00:00,54.38,54.39,54.35,54.39,57200.0,36.8256,36.8324,36.8053,36.8324,57200.0
2011-05-12 14:05:00,54.38,54.55,54.38,54.43,87800.0,36.8256,36.9407,36.8256,36.8595,87800.0
2011-05-12 14:10:00,54.44,54.48,54.41,54.42,40100.0,36.8662,36.8933,36.8459,36.8527,40100.0
2011-05-12 14:15:00,54.42,54.43,54.36,54.4,33200.0,36.8527,36.8595,36.8121,36.8392,33200.0
2011-05-12 14:20:00,54.39,54.39,54.32,54.35,65200.0,36.8324,36.8324,36.785,36.8053,65200.0
2011-05-12 14:25:00,54.35,54.39,54.33,54.39,40900.0,36.8053,36.8324,36.7918,36.8324,40900.0
2011-05-12 14:30:00,54.38,54.38,54.29,54.36,41700.0,36.8256,36.8256,36.7647,36.8121,41700.0
2011-05-12 14:35:00,54.36,54.38,54.33,54.33,33100.0,36.8121,36.8256,36.7918,36.7918,33100.0
2011-05-12 14:40:00,54.33,54.34,54.29,54.34,38700.0,36.7918,36.7985,36.7647,36.7985,38700.0
2011-05-12 14:45:00,54.33,54.41,54.31,54.35,41700.0,36.7918,36.8459,36.7782,36.8053,41700.0
2011-05-12 14:50:00,54.35,54.35,54.26,54.26,45800.0,36.8053,36.8053,36.7444,36.7444,45800.0
2011-05-12 14:55:00,54.26,54.31,54.22,54.28,46100.0,36.7444,36.7782,36.7173,36.7579,46100.0
2011-05-12 15:00:00,54.27,54.34,54.25,54.27,52100.0,36.7511,36.7985,36.7376,36.7511,52100.0
2011-05-12 15:05:00,54.28,54.35,54.26,54.32,49200.0,36.7579,36.8053,36.7444,36.785,49200.0
2011-05-12 15:10:00,54.31,54.32,54.29,54.31,26300.0,36.7782,36.785,36.7647,36.7782,26300.0
2011-05-12 15:15:00,54.3,54.37,54.3,54.33,71400.0,36.7714,36.8188,36.7714,36.7918,71400.0
2011-05-12 15:20:00,54.32,54.34,54.21,54.24,61700.0,36.785,36.7985,36.7105,36.7308,61700.0
2011-05-12 15:25:00,54.25,54.3,54.22,54.27,48600.0,36.7376,36.7714,36.7173,36.7511,48600.0
2011-05-12 15:30:00,54.27,54.27,54.18,54.21,76100.0,36.7511,36.7511,36.6902,36.7105,76100.0
2011-05-12 15:35:00,54.21,54.25,54.16,54.25,77700.0,36.7105,36.7376,36.6766,36.7376,77700.0
2011-05-12 15:40:00,54.25,54.27,54.2,54.24,100300.0,36.7376,36.7511,36.7037,36.7308,100300.0
2011-05-12 15:45:00,54.23,54.29,54.23,54.25,153400.0,36.724,36.7647,36.724,36.7376,153400.0
2011-05-12 15:50:00,54.24,54.26,54.19,54.21,157700.0,36.7308,36.7444,36.6969,36.7105,157700.0
2011-05-12 15:55:00,54.21,54.26,54.19,54.23,175100.0,36.7105,36.7444,36.6969,36.724,175100.0
2011-05-13 09:30:00,54.35,54.53,54.29,54.48,80400.0,36.8053,36.9272,36.7647,36.8933,80400.0
2011-05-13 09:35:00,54.49,54.49,54.34,54.36,86100.0,36.9001,36.9001,36.7985,36.8121,86100.0
2011-05-13 09:40:00,54.36,54.45,54.29,54.34,55400.0,36.8121,36.873,36.7647,36.7985,55400.0
2011-05-13 09:45:00,54.35,54.42,54.23,54.24,118600.0,36.8053,36.8527,36.724,36.7308,118600.0
2011-05-13 09:50:00,54.23,54.35,54.23,54.35,136100.0,36.724,36.8053,36.724,36.8053,136100.0
2011-05-13 09:55:00,54.34,54.39,54.06,54.08,148200.0,36.7985,36.8324,36.6089,36.6225,148200.0
2011-05-13 10:00:00,54.08,54.16,54.0,54.03,118800.0,36.6225,36.6766,36.5683,36.5886,118800.0
2011-05-13 10:05:00,54.02,54.1,53.95,53.96,116600.0,36.5818,36.636,36.5344,36.5412,116600.0
2011-05-13 10:10:00,53.97,54.17,53.96,54.15,77300.0,36.548,36.6834,36.5412,36.6699,77300.0
2011-05-13 10:15:00,54.15,54.3,54.15,54.3,67500.0,36.6699,36.7714,36.6699,36.7714,67500.0
2011-05-13 10:20:00,54.3,54.3,54.18,54.25,91900.0,36.7714,36.7714,36.6902,36.7376,91900.0
2011-05-13 10:25:00,54.26,54.32,54.24,54.27,87100.0,36.7444,36.785,36.7308,36.7511,87100.0
2011-05-13 10:30:00,54.27,54.43,54.26,54.43,151300.0,36.7511,36.8595,36.7444,36.8595,151300.0
2011-05-13 10:35:00,54.43,54.44,54.34,54.36,78000.0,36.8595,36.8662,36.7985,36.8121,78000.0
2011-05-13 10:40:00,54.37,54.37,54.22,54.22,103900.0,36.8188,36.8188,36.7173,36.7173,103900.0
2011-05-13 10:45:00,54.21,54.39,54.19,54.37,97600.0,36.7105,36.8324,36.6969,36.8188,97600.0
2011-05-13 10:50:00,54.38,54.38,54.3,54.35,56800.0,36.8256,36.8256,36.7714,36.8053,56800.0
2011-05-13 10:55:00,54.35,54.36,54.27,54.28,92000.0,36.8053,36.8121,36.7511,36.7579,92000.0
2011-05-13 11:00:00,54.28,54.29,54.17,54.18,95400.0,36.7579,36.7647,36.6834,36.6902,95400.0
2011-05-13 11:05:00,54.19,54.23,54.03,54.12,76200.0,36.6969,36.724,36.5886,36.6495,76200.0
2011-05-13 11:10:00,54.12,54.12,54.01,54.05,48600.0,36.6495,36.6495,36.5751,36.6021,48600.0
2011-05-13 11:15:00,54.04,54.1,53.99,54.0,98800.0,36.5954,36.636,36.5615,36.5683,98800.0
2011-05-13 11:20:00,54.01,54.01,53.9,53.93,118600.0,36.5751,36.5751,36.5006,36.5209,118600.0
2011-05-13 11:25:00,53.92,54.0,53.92,53.98,55200.0,36.5141,36.5683,36.5141,36.5547,55200.0
2011-05-13 11:30:00,53.97,54.01,53.92,53.95,41600.0,36.548,36.5751,36.5141,36.5344,41600.0
2011-05-13 11:35:00,53.95,54.0,53.93,53.97,53800.0,36.5344,36.5683,36.5209,36.548,53800.0
2011-05-13 11:40:00,53.97,54.01,53.93,53.95,43200.0,36.548,36.5751,36.5209,36.5344,43200.0
2011-05-13 11:45:00,53.94,54.0,53.89,53.96,52000.0,36.5276,36.5683,36.4938,36.5412,52000.0
2011-05-13 11:50:00,53.95,54.0,53.92,53.94,32400.0,36.5344,36.5683,36.5141,36.5276,32400.0
2011-05-13 11:55:00,53.95,53.98,53.85,53.89,58100.0,36.5344,36.5547,36.4667,36.4938,58100.0
2011-05-13 12:00:00,53.89,53.92,53.83,53.86,43500.0,36.4938,36.5141,36.4532,36.4735,43500.0
2011-05-13 12:05:00,53.86,53.87,53.72,53.72,86100.0,36.4735,36.4802,36.3787,36.3787,86100.0
2011-05-13 12:10:00,53.71,53.76,53.61,53.63,79800.0,36.3719,36.4058,36.3042,36.3177,79800.0
2011-05-13 12:15:00,53.62,53.65,53.58,53.62,61000.0,36.3109,36.3313,36.2839,36.3109,61000.0
2011-05-13 12:20:00,53.61,53.63,53.52,53.6,65200.0,36.3042,36.3177,36.2432,36.2974,65200.0
2011-05-13 12:25:00,53.6,53.61,53.51,53.6,51400.0,36.2974,36.3042,36.2365,36.2974,51400.0
2011-05-13 12:30:00,53.6,53.66,53.55,53.65,59200.0,36.2974,36.338,36.2635,36.3313,59200.0
2011-05-13 12:35:00,53.65,53.73,53.64,53.7,54200.0,36.3313,36.3854,36.3245,36.3651,54200.0
2011-05-13 12:40:00,53.69,53.71,53.66,53.7,57400.0,36.3584,36.3719,36.338,36.3651,57400.0
2011-05-13 12:45:00,53.7,53.77,53.66,53.7,96400.0,36.3651,36.4125,36.338,36.3651,96400.0
2011-05-13 12:50:00,53.69,53.73,53.61,53.66,83500.0,36.3584,36.3854,36.3042,36.338,83500.0
2011-05-13 12:55:00,53.66,53.68,53.59,53.61,108200.0,36.338,36.3516,36.2906,36.3042,108200.0
2011-05-13 13:00:00,53.62,53.66,53.55,53.55,114000.0,36.3109,36.338,36.2635,36.2635,114000.0
2011-05-13 13:05:00,53.55,53.62,53.51,53.59,70100.0,36.2635,36.3109,36.2365,36.2906,70100.0
2011-05-13 13:10:00,53.59,53.63,53.51,53.56,64600.0,36.2906,36.3177,36.2365,36.2703,64600.0
2011-05-13 13:15:00,53.55,53.57,53.53,53.53,53900.0,36.2635,36.2771,36.25,36.25,53900.0
2011-05-13 13:20:00,53.53,53.55,53.5,53.52,105400.0,36.25,36.2635,36.2297,36.2432,105400.0
2011-05-13 13:25:00,53.51,53.55,53.41,53.42,159000.0,36.2365,36.2635,36.1687,36.1755,159000.0
2011-05-13 13:30:00,53.43,53.45,53.24,53.27,183700.0,36.1823,36.1958,36.0536,36.0739,183700.0
2011-05-13 13:35:00,53.26,53.32,53.12,53.3,250800.0,36.0672,36.1078,35.9724,36.0942,250800.0
2011-05-13 13:40:00,53.3,53.39,53.28,53.37,65000.0,36.0942,36.1552,36.0807,36.1417,65000.0
2011-05-13 13:45:00,53.37,53.41,53.29,53.38,100500.0,36.1417,36.1687,36.0875,36.1484,100500.0
2011-05-13 13:50:00,53.37,53.38,53.29,53.29,92700.0,36.1417,36.1484,36.0875,36.0875,92700.0
2011-05-13 13:55:00,53.3,53.34,53.25,53.27,88600.0,36.0942,36.1213,36.0604,36.0739,88600.0
2011-05-13 14:00:00,53.28,53.36,53.26,53.34,53600.0,36.0807,36.1349,36.0672,36.1213,53600.0
2011-05-13 14:05:00,53.34,53.41,53.31,53.4,123100.0,36.1213,36.1687,36.101,36.162,123100.0
2011-05-13 14:10:00,53.4,53.44,53.32,53.34,86500.0,36.162,36.1891,36.1078,36.1213,86500.0
2011-05-13 14:15:00,53.33,53.37,53.29,53.36,135400.0,36.1146,36.1417,36.0875,36.1349,135400.0
2011-05-13 14:20:00,53.36,53.39,53.31,53.37,109400.0,36.1349,36.1552,36.101,36.1417,109400.0
2011-05-13 14:25:00,53.36,53.42,53.33,53.39,87300.0,36.1349,36.1755,36.1146,36.1552,87300.0
2011-05-13 14:30:00,53.39,53.43,53.37,53.39,191700.0,36.1552,36.1823,36.1417,36.1552,191700.0
2011-05-13 14:35:00,53.4,53.52,53.38,53.51,165400.0,36.162,36.2432,36.1484,36.2365,165400.0
2011-05-13 14:40:00,53.52,53.53,53.49,53.5,105900.0,36.2432,36.25,36.2229,36.2297,105900.0
2011-05-13 14:45:00,53.5,53.56,53.5,53.54,59200.0,36.2297,36.2703,36.2297,36.2568,59200.0
2011-05-13 14:50:00,53.54,53.59,53.54,53.56,95000.0,36.2568,36.2906,36.2568,36.2703,95000.0
2011-05-13 14:55:00,53.56,53.56,53.48,53.49,84900.0,36.2703,36.2703,36.2161,36.2229,84900.0
2011-05-13 15:00:00,53.5,53.51,53.48,53.5,56900.0,36.2297,36.2365,36.2161,36.2297,56900.0
2011-05-13 15:05:00,53.51,53.56,53.48,53.55,41800.0,36.2365,36.2703,36.2161,36.2635,41800.0
2011-05-13 15:10:00,53.55,53.57,53.55,53.56,64400.0,36.2635,36.2771,36.2635,36.2703,64400.0
2011-05-13 15:15:00,53.56,53.56,53.45,53.45,123500.0,36.2703,36.2703,36.1958,36.1958,123500.0
2011-05-13 15:20:00,53.45,53.47,53.43,53.46,124400.0,36.1958,36.2094,36.1823,36.2026,124400.0
2011-05-13 15:25:00,53.47,53.49,53.43,53.48,210800.0,36.2094,36.2229,36.1823,36.2161,210800.0
2011-05-13 15:30:00,53.48,53.51,53.45,53.45,116800.0,36.2161,36.2365,36.1958,36.1958,116800.0
2011-05-13 15:35:00,53.46,53.47,53.42,53.43,147000.0,36.2026,36.2094,36.1755,36.1823,147000.0
2011-05-13 15:40:00,53.43,53.51,53.43,53.5,221200.0,36.1823,36.2365,36.1823,36.2297,221200.0
2011-05-13 15:45:00,53.51,53.53,53.46,53.47,228300.0,36.2365,36.25,36.2026,36.2094,228300.0
2011-05-13 15:50:00,53.46,53.52,53.44,53.5,324100.0,36.2026,36.2432,36.1891,36.2297,324100.0
2011-05-13 15:55:00,53.5,53.55,53.49,53.53,238400.0,36.2297,36.2635,36.2229,36.25,238400.0
2011-05-16 09:30:00,53.44,53.47,53.21,53.28,162400.0,36.1891,36.2094,36.0333,36.0807,162400.0
2011-05-16 09:35:00,53.29,53.52,53.29,53.48,71400.0,36.0875,36.2432,36.0875,36.2161,71400.0
2011-05-16 09:40:00,53.49,53.53,53.37,53.43,71000.0,36.2229,36.25,36.1417,36.1823,71000.0
2011-05-16 09:45:00,53.44,53.44,53.16,53.22,71700.0,36.1891,36.1891,35.9994,36.0401,71700.0
2011-05-16 09:50:00,53.23,53.3,53.19,53.29,73200.0,36.0468,36.0942,36.0198,36.0875,73200.0
2011-05-16 09:55:00,53.29,53.33,53.12,53.28,71800.0,36.0875,36.1146,35.9724,36.0807,71800.0
2011-05-16 10:00:00,53.27,53.47,53.23,53.46,68600.0,36.0739,36.2094,36.0468,36.2026,68600.0
2011-05-16 10:05:00,53.45,53.46,53.31,53.32,91600.0,36.1958,36.2026,36.101,36.1078,91600.0
2011-05-16 10:10:00,53.32,53.36,53.13,53.15,85300.0,36.1078,36.1349,35.9791,35.9927,85300.0
2011-05-16 10:15:00,53.16,53.32,53.1,53.31,66200.0,35.9994,36.1078,35.9588,36.101,66200.0
2011-05-16 10:20:00,53.31,53.32,53.21,53.28,88500.0,36.101,36.1078,36.0333,36.0807,88500.0
2011-05-16 10:25:00,53.28,53.32,53.25,53.31,116900.0,36.0807,36.1078,36.0604,36.101,116900.0
2011-05-16 10:30:00,53.31,53.35,53.28,53.3,56000.0,36.101,36.1281,36.0807,36.0942,56000.0
2011-05-16 10:35:00,53.3,53.39,53.29,53.31,100100.0,36.0942,36.1552,36.0875,36.101,100100.0
2011-05-16 10:40:00,53.3,53.38,53.27,53.36,48200.0,36.0942,36.1484,36.0739,36.1349,48200.0
2011-05-16 10:45:00,53.37,53.47,53.37,53.47,76600.0,36.1417,36.2094,36.1417,36.2094,76600.0
2011-05-16 10:50:00,53.47,53.58,53.47,53.53,50100.0,36.2094,36.2839,36.2094,36.25,50100.0
2011-05-16 10:55:00,53.53,53.62,53.5,53.6,54100.0,36.25,36.3109,36.2297,36.2974,54100.0
2011-05-16 11:00:00,53.6,53.72,53.56,53.7,70600.0,36.2974,36.3787,36.2703,36.3651,70600.0
2011-05-16 11:05:00,53.7,53.72,53.57,53.58,138200.0,36.3651,36.3787,36.2771,36.2839,138200.0
2011-05-16 11:10:00,53.59,53.67,53.57,53.57,118200.0,36.2906,36.3448,36.2771,36.2771,118200.0
2011-05-16 11:15:00,53.58,53.65,53.55,53.63,62800.0,36.2839,36.3313,36.2635,36.3177,62800.0
2011-05-16 11:20:00,53.62,53.67,53.57,53.6,87500.0,36.3109,36.3448,36.2771,36.2974,87500.0
2011-05-16 11:25:00,53.6,53.65,53.56,53.64,55700.0,36.2974,36.3313,36.2703,36.3245,55700.0
2011-05-16 11:30:00,53.64,53.64,53.57,53.63,71800.0,36.3245,36.3245,36.2771,36.3177,71800.0
2011-05-16 11:35:00,53.61,53.68,53.59,53.66,68800.0,36.3042,36.3516,36.2906,36.338,68800.0
2011-05-16 11:40:00,53.67,53.71,53.59,53.59,58000.0,36.3448,36.3719,36.2906,36.2906,58000.0
2011-05-16 11:45:00,53.59,53.61,53.55,53.56,93900.0,36.2906,36.3042,36.2635,36.2703,93900.0
2011-05-16 11:50:00,53.56,53.59,53.55,53.57,63000.0,36.2703,36.2906,36.2635,36.2771,63000.0
2011-05-16 11:55:00,53.56,53.62,53.54,53.62,84800.0,36.2703,36.3109,36.2568,36.3109,84800.0
2011-05-16 12:00:00,53.61,53.61,53.53,53.55,84900.0,36.3042,36.3042,36.25,36.2635,84900.0
2011-05-16 12:05:00,53.54,53.54,53.45,53.5,77500.0,36.2568,36.2568,36.1958,36.2297,77500.0
2011-05-16 12:10:00,53.51,53.55,53.49,53.52,74200.0,36.2365,36.2635,36.2229,36.2432,74200.0
2011-05-16 12:15:00,53.51,53.56,53.5,53.53,39600.0,36.2365,36.2703,36.2297,36.25,39600.0
2011-05-16 12:20:00,53.52,53.56,53.51,53.52,28300.0,36.2432,36.2703,36.2365,36.2432,28300.0
2011-05-16 12:25:00,53.52,53.54,53.5,53.53,37100.0,36.2432,36.2568,36.2297,36.25,37100.0
2011-05-16 12:30:00,53.53,53.56,53.52,53.53,59200.0,36.25,36.2703,36.2432,36.25,59200.0
2011-05-16 12:35:00,53.53,53.61,53.5,53.59,60700.0,36.25,36.3042,36.2297,36.2906,60700.0
2011-05-16 12:40:00,53.59,53.59,53.5,53.5,34000.0,36.2906,36.2906,36.2297,36.2297,34000.0
2011-05-16 12:45:00,53.5,53.57,53.5,53.57,50400.0,36.2297,36.2771,36.2297,36.2771,50400.0
2011-05-16 12:50:00,53.57,53.57,53.46,53.52,83900.0,36.2771,36.2771,36.2026,36.2432,83900.0
2011-05-16 12:55:00,53.52,53.52,53.47,53.49,41900.0,36.2432,36.2432,36.2094,36.2229,41900.0
2011-05-16 13:00:00,53.49,53.5,53.43,53.49,35300.0,36.2229,36.2297,36.1823,36.2229,35300.0
2011-05-16 13:05:00,53.48,53.51,53.46,53.5,47200.0,36.2161,36.2365,36.2026,36.2297,47200.0
2011-05-16 13:10:00,53.49,53.54,53.46,53.51,47300.0,36.2229,36.2568,36.2026,36.2365,47300.0
2011-05-16 13:15:00,53.51,53.54,53.47,53.52,54000.0,36.2365,36.2568,36.2094,36.2432,54000.0
2011-05-16 13:20:00,53.53,53.56,53.5,53.56,30400.0,36.25,36.2703,36.2297,36.2703,30400.0
2011-05-16 13:25:00,53.57,53.57,53.51,53.52,26200.0,36.2771,36.2771,36.2365,36.2432,26200.0
2011-05-16 13:30:00,53.53,53.59,53.51,53.56,23700.0,36.25,36.2906,36.2365,36.2703,23700.0
2011-05-16 13:35:00,53.55,53.56,53.51,53.55,33000.0,36.2635,36.2703,36.2365,36.2635,33000.0
2011-05-16 13:40:00,53.55,53.56,53.52,53.54,33700.0,36.2635,36.2703,36.2432,36.2568,33700.0
2011-05-16 13:45:00,53.54,53.56,53.5,53.5,25300.0,36.2568,36.2703,36.2297,36.2297,25300.0
2011-05-16 13:50:00,53.5,53.53,53.49,53.5,74200.0,36.2297,36.25,36.2229,36.2297,74200.0
2011-05-16 13:55:00,53.5,53.52,53.47,53.49,85400.0,36.2297,36.2432,36.2094,36.2229,85400.0
2011-05-16 14:00:00,53.48,53.52,53.47,53.51,77800.0,36.2161,36.2432,36.2094,36.2365,77800.0
2011-05-16 14:05:00,53.51,53.55,53.5,53.53,56400.0,36.2365,36.2635,36.2297,36.25,56400.0
2011-05-16 14:10:00,53.52,53.56,53.5,53.5,51200.0,36.2432,36.2703,36.2297,36.2297,51200.0
2011-05-16 14:15:00,53.5,53.54,53.5,53.52,54600.0,36.2297,36.2568,36.2297,36.2432,54600.0
2011-05-16 14:20:00,53.52,53.53,53.44,53.48,39500.0,36.2432,36.25,36.1891,36.2161,39500.0
2011-05-16 14:25:00,53.48,53.49,53.42,53.44,49400.0,36.2161,36.2229,36.1755,36.1891,49400.0
2011-05-16 14:30:00,53.43,53.5,53.43,53.44,47300.0,36.1823,36.2297,36.1823,36.1891,47300.0
2011-05-16 14:35:00,53.44,53.44,53.36,53.42,50200.0,36.1891,36.1891,36.1349,36.1755,50200.0
2011-05-16 14:40:00,53.42,53.43,53.34,53.39,78800.0,36.1755,36.1823,36.1213,36.1552,78800.0
2011-05-16 14:45:00,53.39,53.41,53.35,53.4,72700.0,36.1552,36.1687,36.1281,36.162,72700.0
2011-05-16 14:50:00,53.4,53.42,53.35,53.37,62100.0,36.162,36.1755,36.1281,36.1417,62100.0
2011-05-16 14:55:00,53.37,53.42,53.35,53.37,88300.0,36.1417,36.1755,36.1281,36.1417,88300.0
2011-05-16 15:00:00,53.37,53.45,53.37,53.45,44000.0,36.1417,36.1958,36.1417,36.1958,44000.0
2011-05-16 15:05:00,53.44,53.48,53.41,53.41,78800.0,36.1891,36.2161,36.1687,36.1687,78800.0
2011-05-16 15:10:00,53.42,53.42,53.33,53.36,71400.0,36.1755,36.1755,36.1146,36.1349,71400.0
2011-05-16 15:15:00,53.35,53.43,53.35,53.38,63800.0,36.1281,36.1823,36.1281,36.1484,63800.0
2011-05-16 15:20:00,53.38,53.41,53.33,53.35,68000.0,36.1484,36.1687,36.1146,36.1281,68000.0
2011-05-16 15:25:00,53.35,53.38,53.32,53.32,62700.0,36.1281,36.1484,36.1078,36.1078,62700.0
2011-05-16 15:30:00,53.33,53.37,53.32,53.34,64800.0,36.1146,36.1417,36.1078,36.1213,64800.0
2011-05-16 15:35:00,53.33,53.33,53.26,53.27,80400.0,36.1146,36.1146,36.0672,36.0739,80400.0
2011-05-16 15:40:00,53.27,53.28,53.2,53.22,102000.0,36.0739,36.0807,36.0265,36.0401,102000.0
2011-05-16 15:45:00,53.21,53.21,53.1,53.16,185600.0,36.0333,36.0333,35.9588,35.9994,185600.0
2011-05-16 15:50:00,53.15,53.2,53.13,53.15,221000.0,35.9927,36.0265,35.9791,35.9927,221000.0
2011-05-16 15:55:00,53.15,53.22,53.12,53.2,259500.0,35.9927,36.0401,35.9724,36.0265,259500.0
2011-05-17 09:30:00,53.02,53.13,52.91,53.12,205400.0,35.9046,35.9791,35.8301,35.9724,205400.0
2011-05-17 09:35:00,53.1,53.1,52.88,52.93,115900.0,35.9588,35.9588,35.8098,35.8437,115900.0
2011-05-17 09:40:00,52.92,52.99,52.85,52.99,63200.0,35.8369,35.8843,35.7895,35.8843,63200.0
2011-05-17 09:45:00,52.99,53.12,52.98,53.11,73500.0,35.8843,35.9724,35.8775,35.9656,73500.0
2011-05-17 09:50:00,53.12,53.16,53.03,53.15,94300.0,35.9724,35.9994,35.9114,35.9927,94300.0
2011-05-17 09:55:00,53.15,53.31,53.15,53.27,93600.0,35.9927,36.101,35.9927,36.0739,93600.0
2011-05-17 10:00:00,53.28,53.28,53.07,53.08,133800.0,36.0807,36.0807,35.9385,35.9453,133800.0
2011-05-17 10:05:00,53.08,53.12,52.98,53.02,90500.0,35.9453,35.9724,35.8775,35.9046,90500.0
2011-05-17 10:10:00,52.99,53.1,52.99,53.02,73100.0,35.8843,35.9588,35.8843,35.9046,73100.0
2011-05-17 10:15:00,53.01,53.15,53.0,53.1,147000.0,35.8979,35.9927,35.8911,35.9588,147000.0
2011-05-17 10:20:00,53.09,53.11,52.99,53.05,98000.0,35.952,35.9656,35.8843,35.925,98000.0
2011-05-17 10:25:00,53.05,53.14,53.04,53.1,57400.0,35.925,35.9859,35.9182,35.9588,57400.0
2011-05-17 10:30:00,53.1,53.15,53.06,53.08,42400.0,35.9588,35.9927,35.9317,35.9453,42400.0
2011-05-17 10:35:00,53.08,53.13,53.04,53.09,33700.0,35.9453,35.9791,35.9182,35.952,33700.0
2011-05-17 10:40:00,53.1,53.14,53.07,53.13,93100.0,35.9588,35.9859,35.9385,35.9791,93100.0
2011-05-17 10:45:00,53.13,53.13,52.95,52.96,102900.0,35.9791,35.9791,35.8572,35.864,102900.0
2011-05-17 10:50:00,52.97,52.97,52.87,52.9,43600.0,35.8708,35.8708,35.8031,35.8234,43600.0
2011-05-17 10:55:00,52.91,52.95,52.85,52.87,77500.0,35.8301,35.8572,35.7895,35.8031,77500.0
2011-05-17 11:00:00,52.86,52.87,52.7,52.82,110900.0,35.7963,35.8031,35.6879,35.7692,110900.0
2011-05-17 11:05:00,52.83,52.83,52.63,52.74,141300.0,35.776,35.776,35.6405,35.715,141300.0
2011-05-17 11:10:00,52.74,52.82,52.71,52.8,73700.0,35.715,35.7692,35.6947,35.7557,73700.0
2011-05-17 11:15:00,52.8,52.8,52.67,52.68,82200.0,35.7557,35.7557,35.6676,35.6744,82200.0
2011-05-17 11:20:00,52.69,52.73,52.66,52.68,67200.0,35.6812,35.7082,35.6608,35.6744,67200.0
2011-05-17 11:25:00,52.69,52.77,52.67,52.76,117900.0,35.6812,35.7353,35.6676,35.7286,117900.0
2011-05-17 11:30:00,52.76,52.87,52.66,52.67,117100.0,35.7286,35.8031,35.6608,35.6676,117100.0
2011-05-17 11:35:00,52.68,52.73,52.59,52.6,94800.0,35.6744,35.7082,35.6134,35.6202,94800.0
2011-05-17 11:40:00,52.61,52.68,52.6,52.63,49900.0,35.627,35.6744,35.6202,35.6405,49900.0
2011-05-17 11:45:00,52.63,52.77,52.63,52.77,62400.0,35.6405,35.7353,35.6405,35.7353,62400.0
2011-05-17 11:50:00,52.77,52.8,52.71,52.78,41000.0,35.7353,35.7557,35.6947,35.7421,41000.0
2011-05-17 11:55:00,52.78,52.9,52.77,52.87,57000.0,35.7421,35.8234,35.7353,35.8031,57000.0
2011-05-17 12:00:00,52.86,52.9,52.82,52.88,110200.0,35.7963,35.8234,35.7692,35.8098,110200.0
2011-05-17 12:05:00,52.89,52.91,52.86,52.91,84100.0,35.8166,35.8301,35.7963,35.8301,84100.0
2011-05-17 12:10:00,52.9,52.95,52.89,52.92,87500.0,35.8234,35.8572,35.8166,35.8369,87500.0
2011-05-17 12:15:00,52.92,53.0,52.92,52.95,65700.0,35.8369,35.8911,35.8369,35.8572,65700.0
2011-05-17 12:20:00,52.94,52.99,52.93,52.95,48800.0,35.8505,35.8843,35.8437,35.8572,48800.0
2011-05-17 12:25:00,52.95,52.95,52.8,52.8,72700.0,35.8572,35.8572,35.7557,35.7557,72700.0
2011-05-17 12:30:00,52.8,52.88,52.75,52.84,61300.0,35.7557,35.8098,35.7218,35.7827,61300.0
2011-05-17 12:35:00,52.84,52.85,52.79,52.84,80900.0,35.7827,35.7895,35.7489,35.7827,80900.0
2011-05-17 12:40:00,52.84,52.86,52.81,52.84,98800.0,35.7827,35.7963,35.7624,35.7827,98800.0
2011-05-17 12:45:00,52.84,52.87,52.69,52.7,270000.0,35.7827,35.8031,35.6812,35.6879,270000.0
2011-05-17 12:50:00,52.7,52.78,52.67,52.71,62700.0,35.6879,35.7421,35.6676,35.6947,62700.0
2011-05-17 12:55:00,52.7,52.71,52.63,52.66,53300.0,35.6879,35.6947,35.6405,35.6608,53300.0
2011-05-17 13:00:00,52.66,52.66,52.61,52.62,44400.0,35.6608,35.6608,35.627,35.6338,44400.0
2011-05-17 13:05:00,52.63,52.66,52.58,52.64,50800.0,35.6405,35.6608,35.6067,35.6473,50800.0
2011-05-17 13:10:00,52.63,52.64,52.58,52.58,48900.0,35.6405,35.6473,35.6067,35.6067,48900.0
2011-05-17 13:15:00,52.59,52.66,52.59,52.64,197300.0,35.6134,35.6608,35.6134,35.6473,197300.0
2011-05-17 13:20:00,52.65,52.66,52.6,52.65,99300.0,35.6541,35.6608,35.6202,35.6541,99300.0
2011-05-17 13:25:00,52.65,52.7,52.63,52.63,116800.0,35.6541,35.6879,35.6405,35.6405,116800.0
2011-05-17 13:30:00,52.63,52.68,52.63,52.67,107600.0,35.6405,35.6744,35.6405,35.6676,107600.0
2011-05-17 13:35:00,52.67,52.8,52.66,52.72,86600.0,35.6676,35.7557,35.6608,35.7015,86600.0
2011-05-17 13:40:00,52.73,52.76,52.69,52.76,44600.0,35.7082,35.7286,35.6812,35.7286,44600.0
2011-05-17 13:45:00,52.75,52.79,52.73,52.78,133300.0,35.7218,35.7489,35.7082,35.7421,133300.0
2011-05-17 13:50:00,52.79,52.82,52.75,52.75,57900.0,35.7489,35.7692,35.7218,35.7218,57900.0
2011-05-17 13:55:00,52.74,52.81,52.74,52.79,46400.0,35.715,35.7624,35.715,35.7489,46400.0
2011-05-17 14:00:00,52.79,52.84,52.77,52.8,111900.0,35.7489,35.7827,35.7353,35.7557,111900.0
2011-05-17 14:05:00,52.82,52.82,52.76,52.78,62400.0,35.7692,35.7692,35.7286,35.7421,62400.0
2011-05-17 14:10:00,52.77,52.79,52.74,52.76,45100.0,35.7353,35.7489,35.715,35.7286,45100.0
2011-05-17 14:15:00,52.76,52.76,52.7,52.72,75500.0,35.7286,35.7286,35.6879,35.7015,75500.0
2011-05-17 14:20:00,52.73,52.76,52.71,52.73,81300.0,35.7082,35.7286,35.6947,35.7082,81300.0
2011-05-17 14:25:00,52.72,52.78,52.72,52.77,93700.0,35.7015,35.7421,35.7015,35.7353,93700.0
2011-05-17 14:30:00,52.77,52.82,52.76,52.81,69600.0,35.7353,35.7692,35.7286,35.7624,69600.0
2011-05-17 14:35:00,52.82,52.84,52.8,52.83,51700.0,35.7692,35.7827,35.7557,35.776,51700.0
2011-05-17 14:40:00,52.83,52.83,52.75,52.75,65100.0,35.776,35.776,35.7218,35.7218,65100.0
2011-05-17 14:45:00,52.76,52.81,52.73,52.8,79100.0,35.7286,35.7624,35.7082,35.7557,79100.0
2011-05-17 14:50:00,52.81,52.9,52.79,52.81,81900.0,35.7624,35.8234,35.7489,35.7624,81900.0
2011-05-17 14:55:00,52.8,52.99,52.79,52.98,101000.0,35.7557,35.8843,35.7489,35.8775,101000.0
2011-05-17 15:00:00,52.99,53.03,52.97,53.02,224000.0,35.8843,35.9114,35.8708,35.9046,224000.0
2011-05-17 15:05:00,53.03,53.03,52.94,52.98,103900.0,35.9114,35.9114,35.8505,35.8775,103900.0
2011-05-17 15:10:00,53.0,53.03,52.96,52.96,75000.0,35.8911,35.9114,35.864,35.864,75000.0
2011-05-17 15:15:00,52.97,53.0,52.91,52.99,89200.0,35.8708,35.8911,35.8301,35.8843,89200.0
2011-05-17 15:20:00,52.99,53.05,52.95,52.95,80900.0,35.8843,35.925,35.8572,35.8572,80900.0
2011-05-17 15:25:00,52.97,52.98,52.93,52.93,69500.0,35.8708,35.8775,35.8437,35.8437,69500.0
2011-05-17 15:30:00,52.93,52.98,52.92,52.98,106700.0,35.8437,35.8775,35.8369,35.8775,106700.0
2011-05-17 15:35:00,52.98,52.99,52.92,52.93,134200.0,35.8775,35.8843,35.8369,35.8437,134200.0
2011-05-17 15:40:00,52.93,52.97,52.86,52.86,243800.0,35.8437,35.8708,35.7963,35.7963,243800.0
2011-05-17 15:45:00,52.85,52.89,52.84,52.84,178600.0,35.7895,35.8166,35.7827,35.7827,178600.0
2011-05-17 15:50:00,52.84,52.85,52.7,52.76,242500.0,35.7827,35.7895,35.6879,35.7286,242500.0
2011-05-17 15:55:00,52.76,52.82,52.76,52.82,256900.0,35.7286,35.7692,35.7286,35.7692,256900.0
2011-05-18 09:30:00,52.82,52.97,52.66,52.79,129300.0,35.7692,35.8708,35.6608,35.7489,129300.0
2011-05-18 09:35:00,52.79,52.79,52.47,52.58,124300.0,35.7489,35.7489,35.5322,35.6067,124300.0
2011-05-18 09:40:00,52.59,52.99,52.59,52.98,150400.0,35.6134,35.8843,35.6134,35.8775,150400.0
2011-05-18 09:45:00,52.98,53.07,52.97,53.06,117500.0,35.8775,35.9385,35.8708,35.9317,117500.0
2011-05-18 09:50:00,53.06,53.06,52.9,53.0,77200.0,35.9317,35.9317,35.8234,35.8911,77200.0
2011-05-18 09:55:00,52.99,53.02,52.9,52.91,42300.0,35.8843,35.9046,35.8234,35.8301,42300.0
2011-05-18 10:00:00,52.91,53.15,52.9,53.15,55900.0,35.8301,35.9927,35.8234,35.9927,55900.0
2011-05-18 10:05:00,53.16,53.26,53.15,53.24,57800.0,35.9994,36.0672,35.9927,36.0536,57800.0
2011-05-18 10:10:00,53.24,53.29,53.19,53.19,56500.0,36.0536,36.0875,36.0198,36.0198,56500.0
2011-05-18 10:15:00,53.19,53.26,53.09,53.23,82200.0,36.0198,36.0672,35.952,36.0468,82200.0
2011-05-18 10:20:00,53.23,53.38,53.2,53.37,100700.0,36.0468,36.1484,36.0265,36.1417,100700.0
2011-05-18 10:25:00,53.37,53.47,53.37,53.47,68000.0,36.1417,36.2094,36.1417,36.2094,68000.0
2011-05-18 10:30:00,53.47,53.52,53.39,53.43,132300.0,36.2094,36.2432,36.1552,36.1823,132300.0
2011-05-18 10:35:00,53.44,53.58,53.43,53.51,73200.0,36.1891,36.2839,36.1823,36.2365,73200.0
2011-05-18 10:40:00,53.51,53.52,53.4,53.41,69500.0,36.2365,36.2432,36.162,36.1687,69500.0
2011-05-18 10:45:00,53.4,53.54,53.4,53.54,98200.0,36.162,36.2568,36.162,36.2568,98200.0
2011-05-18 10:50:00,53.53,53.61,53.49,53.5,173900.0,36.25,36.3042,36.2229,36.2297,173900.0
2011-05-18 10:55:00,53.5,53.52,53.41,53.42,201300.0,36.2297,36.2432,36.1687,36.1755,201300.0
2011-05-18 11:00:00,53.42,53.51,53.4,53.47,228200.0,36.1755,36.2365,36.162,36.2094,228200.0
2011-05-18 11:05:00,53.48,53.55,53.4,53.46,164100.0,36.2161,36.2635,36.162,36.2026,164100.0
2011-05-18 11:10:00,53.45,53.6,53.43,53.6,134200.0,36.1958,36.2974,36.1823,36.2974,134200.0
2011-05-18 11:15:00,53.6,53.72,53.59,53.72,146700.0,36.2974,36.3787,36.2906,36.3787,146700.0
2011-05-18 11:20:00,53.72,53.72,53.65,53.68,103900.0,36.3787,36.3787,36.3313,36.3516,103900.0
2011-05-18 11:25:00,53.69,53.75,53.68,53.75,73100.0,36.3584,36.399,36.3516,36.399,73100.0
2011-05-18 11:30:00,53.75,53.81,53.74,53.8,152600.0,36.399,36.4396,36.3922,36.4328,152600.0
2011-05-18 11:35:00,53.8,53.86,53.78,53.86,92800.0,36.4328,36.4735,36.4193,36.4735,92800.0
2011-05-18 11:40:00,53.86,53.92,53.85,53.91,106700.0,36.4735,36.5141,36.4667,36.5073,106700.0
2011-05-18 11:45:00,53.91,54.01,53.91,54.0,134600.0,36.5073,36.5751,36.5073,36.5683,134600.0
2011-05-18 11:50:00,54.0,54.02,53.95,53.95,91500.0,36.5683,36.5818,36.5344,36.5344,91500.0
2011-05-18 11:55:00,53.95,53.96,53.9,53.93,79300.0,36.5344,36.5412,36.5006,36.5209,79300.0
2011-05-18 12:00:00,53.93,53.93,53.87,53.88,33900.0,36.5209,36.5209,36.4802,36.487,33900.0
2011-05-18 12:05:00,53.88,53.89,53.83,53.86,157700.0,36.487,36.4938,36.4532,36.4735,157700.0
2011-05-18 12:10:00,53.86,53.89,53.86,53.87,32900.0,36.4735,36.4938,36.4735,36.4802,32900.0
2011-05-18 12:15:00,53.87,53.96,53.87,53.92,49000.0,36.4802,36.5412,36.4802,36.5141,49000.0
2011-05-18 12:20:00,53.93,53.93,53.9,53.92,36500.0,36.5209,36.5209,36.5006,36.5141,36500.0
2011-05-18 12:25:00,53.91,53.92,53.9,53.91,21300.0,36.5073,36.5141,36.5006,36.5073,21300.0
2011-05-18 12:30:00,53.91,53.95,53.88,53.89,38800.0,36.5073,36.5344,36.487,36.4938,38800.0
2011-05-18 12:35:00,53.88,53.92,53.85,53.9,51300.0,36.487,36.5141,36.4667,36.5006,51300.0
2011-05-18 12:40:00,53.89,53.95,53.87,53.95,53800.0,36.4938,36.5344,36.4802,36.5344,53800.0
2011-05-18 12:45:00,53.94,53.96,53.91,53.96,91800.0,36.5276,36.5412,36.5073,36.5412,91800.0
2011-05-18 12:50:00,53.95,53.96,53.93,53.96,45700.0,36.5344,36.5412,36.5209,36.5412,45700.0
2011-05-18 12:55:00,53.96,53.99,53.95,53.99,43500.0,36.5412,36.5615,36.5344,36.5615,43500.0
2011-05-18 13:00:00,53.98,54.08,53.96,54.08,105600.0,36.5547,36.6225,36.5412,36.6225,105600.0
2011-05-18 13:05:00,54.08,54.17,54.08,54.15,78100.0,36.6225,36.6834,36.6225,36.6699,78100.0
2011-05-18 13:10:00,54.14,54.16,54.09,54.13,34700.0,36.6631,36.6766,36.6292,36.6563,34700.0
2011-05-18 13:15:00,54.12,54.13,54.05,54.12,52300.0,36.6495,36.6563,36.6021,36.6495,52300.0
2011-05-18 13:20:00,54.12,54.15,54.1,54.1,43600.0,36.6495,36.6699,36.636,36.636,43600.0
2011-05-18 13:25:00,54.1,54.11,53.99,53.99,73800.0,36.636,36.6428,36.5615,36.5615,73800.0
2011-05-18 13:30:00,54.0,54.07,53.98,54.02,63400.0,36.5683,36.6157,36.5547,36.5818,63400.0
2011-05-18 13:35:00,54.01,54.1,54.01,54.05,69800.0,36.5751,36.636,36.5751,36.6021,69800.0
2011-05-18 13:40:00,54.05,54.06,53.98,54.0,52700.0,36.6021,36.6089,36.5547,36.5683,52700.0
2011-05-18 13:45:00,54.0,54.05,54.0,54.05,21100.0,36.5683,36.6021,36.5683,36.6021,21100.0
2011-05-18 13:50:00,54.05,54.15,54.05,54.15,51100.0,36.6021,36.6699,36.6021,36.6699,51100.0
2011-05-18 13:55:00,54.14,54.17,54.1,54.16,140000.0,36.6631,36.6834,36.636,36.6766,140000.0
2011-05-18 14:00:00,54.16,54.2,54.09,54.11,136500.0,36.6766,36.7037,36.6292,36.6428,136500.0
2011-05-18 14:05:00,54.11,54.2,54.1,54.2,79400.0,36.6428,36.7037,36.636,36.7037,79400.0
2011-05-18 14:10:00,54.2,54.23,54.19,54.2,68200.0,36.7037,36.724,36.6969,36.7037,68200.0
2011-05-18 14:15:00,54.2,54.21,54.14,54.16,50900.0,36.7037,36.7105,36.6631,36.6766,50900.0
2011-05-18 14:20:00,54.18,54.21,54.14,54.15,79200.0,36.6902,36.7105,36.6631,36.6699,79200.0
2011-05-18 14:25:00,54.15,54.18,54.09,54.14,84800.0,36.6699,36.6902,36.6292,36.6631,84800.0
2011-05-18 14:30:00,54.13,54.16,54.1,54.14,49300.0,36.6563,36.6766,36.636,36.6631,49300.0
2011-05-18 14:35:00,54.15,54.15,53.97,53.98,74500.0,36.6699,36.6699,36.548,36.5547,74500.0
2011-05-18 14:40:00,53.97,54.07,53.95,54.03,106600.0,36.548,36.6157,36.5344,36.5886,106600.0
2011-05-18 14:45:00,54.04,54.07,54.03,54.04,69900.0,36.5954,36.6157,36.5886,36.5954,69900.0
2011-05-18 14:50:00,54.05,54.06,54.0,54.03,63100.0,36.6021,36.6089,36.5683,36.5886,63100.0
2011-05-18 14:55:00,54.02,54.04,53.99,54.03,62500.0,36.5818,36.5954,36.5615,36.5886,62500.0
2011-05-18 15:00:00,54.03,54.05,53.98,54.05,82800.0,36.5886,36.6021,36.5547,36.6021,82800.0
2011-05-18 15:05:00,54.06,54.13,54.06,54.07,71200.0,36.6089,36.6563,36.6089,36.6157,71200.0
2011-05-18 15:10:00,54.07,54.11,54.04,54.09,65300.0,36.6157,36.6428,36.5954,36.6292,65300.0
2011-05-18 15:15:00,54.09,54.13,54.05,54.12,85700.0,36.6292,36.6563,36.6021,36.6495,85700.0
2011-05-18 15:20:00,54.12,54.13,54.07,54.09,57700.0,36.6495,36.6563,36.6157,36.6292,57700.0
2011-05-18 15:25:00,54.09,54.1,54.06,54.09,71700.0,36.6292,36.636,36.6089,36.6292,71700.0
2011-05-18 15:30:00,54.09,54.1,54.03,54.04,95400.0,36.6292,36.636,36.5886,36.5954,95400.0
2011-05-18 15:35:00,54.03,54.05,54.01,54.04,139800.0,36.5886,36.6021,36.5751,36.5954,139800.0
2011-05-18 15:40:00,54.04,54.07,53.98,54.07,162500.0,36.5954,36.6157,36.5547,36.6157,162500.0
2011-05-18 15:45:00,54.07,54.07,54.0,54.03,192500.0,36.6157,36.6157,36.5683,36.5886,192500.0
2011-05-18 15:50:00,54.03,54.11,54.0,54.07,196900.0,36.5886,36.6428,36.5683,36.6157,196900.0
2011-05-18 15:55:00,54.07,54.1,54.03,54.1,289800.0,36.6157,36.636,36.5886,36.636,289800.0
2011-05-19 09:30:00,54.55,55.0,53.9,54.95,267200.0,36.9407,37.2455,36.5006,37.2116,267200.0
2011-05-19 09:35:00,54.92,54.99,54.8,54.95,95400.0,37.1913,37.2387,37.11,37.2116,95400.0
2011-05-19 09:40:00,54.95,54.96,54.64,54.71,180800.0,37.2116,37.2184,37.0017,37.0491,180800.0
2011-05-19 09:45:00,54.7,54.71,54.54,54.6,92900.0,37.0423,37.0491,36.934,36.9746,92900.0
2011-05-19 09:50:00,54.6,54.68,54.57,54.64,96400.0,36.9746,37.0288,36.9543,37.0017,96400.0
2011-05-19 09:55:00,54.65,54.77,54.65,54.76,94900.0,37.0085,37.0897,37.0085,37.0829,94900.0
2011-05-19 10:00:00,54.76,54.8,54.55,54.8,131300.0,37.0829,37.11,36.9407,37.11,131300.0
2011-05-19 10:05:00,54.79,54.9,54.73,54.75,138800.0,37.1033,37.1778,37.0626,37.0762,138800.0
2011-05-19 10:10:00,54.75,54.75,54.5,54.61,108400.0,37.0762,37.0762,36.9069,36.9814,108400.0
2011-05-19 10:15:00,54.62,54.71,54.61,54.7,81800.0,36.9881,37.0491,36.9814,37.0423,81800.0
2011-05-19 10:20:00,54.7,54.73,54.59,54.6,85000.0,37.0423,37.0626,36.9678,36.9746,85000.0
2011-05-19 10:25:00,54.59,54.6,54.5,54.55,57900.0,36.9678,36.9746,36.9069,36.9407,57900.0
2011-05-19 10:30:00,54.55,54.56,54.5,54.54,126000.0,36.9407,36.9475,36.9069,36.934,126000.0
2011-05-19 10:35:00,54.54,54.58,54.53,54.57,53500.0,36.934,36.9611,36.9272,36.9543,53500.0
2011-05-19 10:40:00,54.58,54.59,54.39,54.39,95400.0,36.9611,36.9678,36.8324,36.8324,95400.0
2011-05-19 10:45:00,54.4,54.41,54.34,54.39,79800.0,36.8392,36.8459,36.7985,36.8324,79800.0
2011-05-19 10:50:00,54.39,54.44,54.32,54.34,100000.0,36.8324,36.8662,36.785,36.7985,100000.0
2011-05-19 10:55:00,54.35,54.37,54.24,54.27,102900.0,36.8053,36.8188,36.7308,36.7511,102900.0
2011-05-19 11:00:00,54.28,54.37,54.24,54.37,65900.0,36.7579,36.8188,36.7308,36.8188,65900.0
2011-05-19 11:05:00,54.36,54.37,54.3,54.3,53000.0,36.8121,36.8188,36.7714,36.7714,53000.0
2011-05-19 11:10:00,54.29,54.32,54.26,54.31,59300.0,36.7647,36.785,36.7444,36.7782,59300.0
2011-05-19 11:15:00,54.3,54.38,54.26,54.3,65500.0,36.7714,36.8256,36.7444,36.7714,65500.0
2011-05-19 11:20:00,54.3,54.36,54.27,54.29,42500.0,36.7714,36.8121,36.7511,36.7647,42500.0
2011-05-19 11:25:00,54.29,54.36,54.29,54.34,46200.0,36.7647,36.8121,36.7647,36.7985,46200.0
2011-05-19 11:30:00,54.35,54.4,54.31,54.32,38200.0,36.8053,36.8392,36.7782,36.785,38200.0
2011-05-19 11:35:00,54.32,54.35,54.3,54.3,33600.0,36.785,36.8053,36.7714,36.7714,33600.0
2011-05-19 11:40:00,54.3,54.32,54.26,54.31,41100.0,36.7714,36.785,36.7444,36.7782,41100.0
2011-05-19 11:45:00,54.31,54.38,54.31,54.35,37300.0,36.7782,36.8256,36.7782,36.8053,37300.0
2011-05-19 11:50:00,54.35,54.38,54.28,54.31,38800.0,36.8053,36.8256,36.7579,36.7782,38800.0
2011-05-19 11:55:00,54.31,54.37,54.3,54.34,33900.0,36.7782,36.8188,36.7714,36.7985,33900.0
2011-05-19 12:00:00,54.33,54.39,54.31,54.32,39700.0,36.7918,36.8324,36.7782,36.785,39700.0
2011-05-19 12:05:00,54.31,54.41,54.29,54.41,48900.0,36.7782,36.8459,36.7647,36.8459,48900.0
2011-05-19 12:10:00,54.4,54.47,54.35,54.47,76100.0,36.8392,36.8866,36.8053,36.8866,76100.0
2011-05-19 12:15:00,54.46,54.47,54.43,54.44,47000.0,36.8798,36.8866,36.8595,36.8662,47000.0
2011-05-19 12:20:00,54.44,54.47,54.43,54.47,44300.0,36.8662,36.8866,36.8595,36.8866,44300.0
2011-05-19 12:25:00,54.47,54.59,54.46,54.54,82200.0,36.8866,36.9678,36.8798,36.934,82200.0
2011-05-19 12:30:00,54.55,54.57,54.51,54.53,77800.0,36.9407,36.9543,36.9136,36.9272,77800.0
2011-05-19 12:35:00,54.54,54.63,54.54,54.63,72900.0,36.934,36.9949,36.934,36.9949,72900.0
2011-05-19 12:40:00,54.63,54.67,54.62,54.66,50900.0,36.9949,37.022,36.9881,37.0152,50900.0
2011-05-19 12:45:00,54.66,54.67,54.55,54.58,47100.0,37.0152,37.022,36.9407,36.9611,47100.0
2011-05-19 12:50:00,54.58,54.62,54.55,54.61,49300.0,36.9611,36.9881,36.9407,36.9814,49300.0
2011-05-19 12:55:00,54.61,54.62,54.55,54.59,35000.0,36.9814,36.9881,36.9407,36.9678,35000.0
2011-05-19 13:00:00,54.6,54.62,54.59,54.61,51500.0,36.9746,36.9881,36.9678,36.9814,51500.0
2011-05-19 13:05:00,54.6,54.67,54.57,54.66,42400.0,36.9746,37.022,36.9543,37.0152,42400.0
2011-05-19 13:10:00,54.66,54.66,54.6,54.61,41900.0,37.0152,37.0152,36.9746,36.9814,41900.0
2011-05-19 13:15:00,54.62,54.74,54.61,54.74,54400.0,36.9881,37.0694,36.9814,37.0694,54400.0
2011-05-19 13:20:00,54.74,54.75,54.61,54.61,68900.0,37.0694,37.0762,36.9814,36.9814,68900.0
2011-05-19 13:25:00,54.61,54.61,54.57,54.59,30200.0,36.9814,36.9814,36.9543,36.9678,30200.0
2011-05-19 13:30:00,54.59,54.59,54.55,54.56,19200.0,36.9678,36.9678,36.9407,36.9475,19200.0
2011-05-19 13:35:00,54.57,54.58,54.54,54.54,44000.0,36.9543,36.9611,36.934,36.934,44000.0
2011-05-19 13:40:00,54.54,54.59,54.52,54.59,62900.0,36.934,36.9678,36.9204,36.9678,62900.0
2011-05-19 13:45:00,54.58,54.67,54.58,54.64,56500.0,36.9611,37.022,36.9611,37.0017,56500.0
2011-05-19 13:50:00,54.64,54.65,54.54,54.61,94700.0,37.0017,37.0085,36.934,36.9814,94700.0
2011-05-19 13:55:00,54.61,54.73,54.61,54.7,56300.0,36.9814,37.0626,36.9814,37.0423,56300.0
2011-05-19 14:00:00,54.7,54.75,54.69,54.72,50300.0,37.0423,37.0762,37.0355,37.0559,50300.0
2011-05-19 14:05:00,54.72,54.75,54.67,54.68,73600.0,37.0559,37.0762,37.022,37.0288,73600.0
2011-05-19 14:10:00,54.68,54.72,54.63,54.64,81100.0,37.0288,37.0559,36.9949,37.0017,81100.0
2011-05-19 14:15:00,54.65,54.65,54.6,54.64,99500.0,37.0085,37.0085,36.9746,37.0017,99500.0
2011-05-19 14:20:00,54.64,54.69,54.59,54.59,41800.0,37.0017,37.0355,36.9678,36.9678,41800.0
2011-05-19 14:25:00,54.59,54.62,54.58,54.59,79100.0,36.9678,36.9881,36.9611,36.9678,79100.0
2011-05-19 14:30:00,54.58,54.61,54.54,54.55,80600.0,36.9611,36.9814,36.934,36.9407,80600.0
2011-05-19 14:35:00,54.56,54.58,54.52,54.52,35300.0,36.9475,36.9611,36.9204,36.9204,35300.0
2011-05-19 14:40:00,54.52,54.52,54.42,54.45,67900.0,36.9204,36.9204,36.8527,36.873,67900.0
2011-05-19 14:45:00,54.44,54.49,54.41,54.49,49600.0,36.8662,36.9001,36.8459,36.9001,49600.0
2011-05-19 14:50:00,54.49,54.56,54.48,54.49,59000.0,36.9001,36.9475,36.8933,36.9001,59000.0
2011-05-19 14:55:00,54.5,54.51,54.46,54.51,49200.0,36.9069,36.9136,36.8798,36.9136,49200.0
2011-05-19 15:00:00,54.51,54.58,54.5,54.52,73200.0,36.9136,36.9611,36.9069,36.9204,73200.0
2011-05-19 15:05:00,54.51,54.52,54.45,54.52,55400.0,36.9136,36.9204,36.873,36.9204,55400.0
2011-05-19 15:10:00,54.52,54.53,54.46,54.46,30200.0,36.9204,36.9272,36.8798,36.8798,30200.0
2011-05-19 15:15:00,54.47,54.49,54.42,54.48,68900.0,36.8866,36.9001,36.8527,36.8933,68900.0
2011-05-19 15:20:00,54.48,54.56,54.48,54.51,72100.0,36.8933,36.9475,36.8933,36.9136,72100.0
2011-05-19 15:25:00,54.51,54.52,54.48,54.48,33000.0,36.9136,36.9204,36.8933,36.8933,33000.0
2011-05-19 15:30:00,54.49,54.5,54.47,54.48,70800.0,36.9001,36.9069,36.8866,36.8933,70800.0
2011-05-19 15:35:00,54.47,54.57,54.47,54.56,74400.0,36.8866,36.9543,36.8866,36.9475,74400.0
2011-05-19 15:40:00,54.57,54.57,54.48,54.52,108300.0,36.9543,36.9543,36.8933,36.9204,108300.0
2011-05-19 15:45:00,54.52,54.58,54.52,54.58,143500.0,36.9204,36.9611,36.9204,36.9611,143500.0
2011-05-19 15:50:00,54.58,54.65,54.56,54.64,288000.0,36.9611,37.0085,36.9475,37.0017,288000.0
2011-05-19 15:55:00,54.64,54.67,54.59,54.6,198400.0,37.0017,37.022,36.9678,36.9746,198400.0
2011-05-20 09:30:00,54.61,54.66,54.48,54.59,227200.0,36.9814,37.0152,36.8933,36.9678,227200.0
2011-05-20 09:35:00,54.59,54.66,54.54,54.66,42900.0,36.9678,37.0152,36.934,37.0152,42900.0
2011-05-20 09:40:00,54.65,54.66,54.59,54.61,48400.0,37.0085,37.0152,36.9678,36.9814,48400.0
2011-05-20 09:45:00,54.6,54.61,54.5,54.53,87500.0,36.9746,36.9814,36.9069,36.9272,87500.0
2011-05-20 09:50:00,54.53,54.53,54.3,54.3,64600.0,36.9272,36.9272,36.7714,36.7714,64600.0
2011-05-20 09:55:00,54.3,54.33,54.11,54.12,54800.0,36.7714,36.7918,36.6428,36.6495,54800.0
2011-05-20 10:00:00,54.12,54.13,53.98,53.99,112800.0,36.6495,36.6563,36.5547,36.5615,112800.0
2011-05-20 10:05:00,53.99,54.03,53.96,54.01,115700.0,36.5615,36.5886,36.5412,36.5751,115700.0
2011-05-20 10:10:00,54.01,54.02,53.84,53.88,177100.0,36.5751,36.5818,36.4599,36.487,177100.0
2011-05-20 10:15:00,53.89,53.93,53.83,53.89,111300.0,36.4938,36.5209,36.4532,36.4938,111300.0
2011-05-20 10:20:00,53.89,54.01,53.87,53.98,242400.0,36.4938,36.5751,36.4802,36.5547,242400.0
2011-05-20 10:25:00,53.98,54.0,53.96,53.99,112900.0,36.5547,36.5683,36.5412,36.5615,112900.0
2011-05-20 10:30:00,54.0,54.0,53.93,53.97,95900.0,36.5683,36.5683,36.5209,36.548,95900.0
2011-05-20 10:35:00,53.98,54.0,53.91,53.98,63100.0,36.5547,36.5683,36.5073,36.5547,63100.0
2011-05-20 10:40:00,53.99,54.0,53.8,53.8,82800.0,36.5615,36.5683,36.4328,36.4328,82800.0
2011-05-20 10:45:00,53.79,53.8,53.68,53.76,107000.0,36.4261,36.4328,36.3516,36.4058,107000.0
2011-05-20 10:50:00,53.75,53.82,53.74,53.81,71400.0,36.399,36.4464,36.3922,36.4396,71400.0
2011-05-20 10:55:00,53.81,53.81,53.68,53.76,119600.0,36.4396,36.4396,36.3516,36.4058,119600.0
2011-05-20 11:00:00,53.76,53.78,53.71,53.76,80100.0,36.4058,36.4193,36.3719,36.4058,80100.0
2011-05-20 11:05:00,53.75,53.84,53.75,53.84,51600.0,36.399,36.4599,36.399,36.4599,51600.0
2011-05-20 11:10:00,53.85,53.95,53.85,53.89,55100.0,36.4667,36.5344,36.4667,36.4938,55100.0
2011-05-20 11:15:00,53.9,54.01,53.88,54.0,66100.0,36.5006,36.5751,36.487,36.5683,66100.0
2011-05-20 11:20:00,53.99,54.02,53.95,53.98,86200.0,36.5615,36.5818,36.5344,36.5547,86200.0
2011-05-20 11:25:00,53.99,54.0,53.96,53.97,41000.0,36.5615,36.5683,36.5412,36.548,41000.0
2011-05-20 11:30:00,53.97,54.0,53.94,53.95,51900.0,36.548,36.5683,36.5276,36.5344,51900.0
2011-05-20 11:35:00,53.94,54.05,53.94,53.97,44000.0,36.5276,36.6021,36.5276,36.548,44000.0
2011-05-20 11:40:00,53.97,54.03,53.91,53.93,42900.0,36.548,36.5886,36.5073,36.5209,42900.0
2011-05-20 11:45:00,53.93,53.97,53.88,53.88,38700.0,36.5209,36.548,36.487,36.487,38700.0
2011-05-20 11:50:00,53.89,53.99,53.88,53.95,39900.0,36.4938,36.5615,36.487,36.5344,39900.0
2011-05-20 11:55:00,53.95,53.96,53.9,53.9,22500.0,36.5344,36.5412,36.5006,36.5006,22500.0
2011-05-20 12:00:00,53.9,54.01,53.88,54.0,27800.0,36.5006,36.5751,36.487,36.5683,27800.0
2011-05-20 12:05:00,54.0,54.01,53.9,53.95,33300.0,36.5683,36.5751,36.5006,36.5344,33300.0
2011-05-20 12:10:00,53.94,54.03,53.92,54.02,23200.0,36.5276,36.5886,36.5141,36.5818,23200.0
2011-05-20 12:15:00,54.02,54.07,54.0,54.05,26400.0,36.5818,36.6157,36.5683,36.6021,26400.0
2011-05-20 12:20:00,54.05,54.16,54.05,54.16,30700.0,36.6021,36.6766,36.6021,36.6766,30700.0
2011-05-20 12:25:00,54.15,54.27,54.14,54.25,54600.0,36.6699,36.7511,36.6631,36.7376,54600.0
2011-05-20 12:30:00,54.26,54.31,54.23,54.24,34100.0,36.7444,36.7782,36.724,36.7308,34100.0
2011-05-20 12:35:00,54.24,54.29,54.2,54.28,51100.0,36.7308,36.7647,36.7037,36.7579,51100.0
2011-05-20 12:40:00,54.29,54.29,54.21,54.24,21700.0,36.7647,36.7647,36.7105,36.7308,21700.0
2011-05-20 12:45:00,54.24,54.24,54.18,54.19,24100.0,36.7308,36.7308,36.6902,36.6969,24100.0
2011-05-20 12:50:00,54.18,54.2,54.15,54.19,37300.0,36.6902,36.7037,36.6699,36.6969,37300.0
2011-05-20 12:55:00,54.18,54.19,54.14,54.15,28400.0,36.6902,36.6969,36.6631,36.6699,28400.0
2011-05-20 13:00:00,54.15,54.21,54.15,54.19,32900.0,36.6699,36.7105,36.6699,36.6969,32900.0
2011-05-20 13:05:00,54.18,54.2,54.0,54.18,63600.0,36.6902,36.7037,36.5683,36.6902,63600.0
2011-05-20 13:10:00,54.17,54.21,54.15,54.18,34500.0,36.6834,36.7105,36.6699,36.6902,34500.0
2011-05-20 13:15:00,54.19,54.31,54.18,54.31,85800.0,36.6969,36.7782,36.6902,36.7782,85800.0
2011-05-20 13:20:00,54.3,54.38,54.26,54.33,43000.0,36.7714,36.8256,36.7444,36.7918,43000.0
2011-05-20 13:25:00,54.33,54.35,54.27,54.3,50300.0,36.7918,36.8053,36.7511,36.7714,50300.0
2011-05-20 13:30:00,54.3,54.39,54.3,54.39,66900.0,36.7714,36.8324,36.7714,36.8324,66900.0
2011-05-20 13:35:00,54.38,54.46,54.36,54.46,75200.0,36.8256,36.8798,36.8121,36.8798,75200.0
2011-05-20 13:40:00,54.46,54.48,54.36,54.39,43000.0,36.8798,36.8933,36.8121,36.8324,43000.0
2011-05-20 13:45:00,54.38,54.42,54.36,54.37,45000.0,36.8256,36.8527,36.8121,36.8188,45000.0
2011-05-20 13:50:00,54.38,54.39,54.3,54.3,53500.0,36.8256,36.8324,36.7714,36.7714,53500.0
2011-05-20 13:55:00,54.3,54.35,54.28,54.35,37300.0,36.7714,36.8053,36.7579,36.8053,37300.0
2011-05-20 14:00:00,54.35,54.43,54.35,54.35,42100.0,36.8053,36.8595,36.8053,36.8053,42100.0
2011-05-20 14:05:00,54.35,54.43,54.34,54.34,55400.0,36.8053,36.8595,36.7985,36.7985,55400.0
2011-05-20 14:10:00,54.34,54.38,54.32,54.35,68500.0,36.7985,36.8256,36.785,36.8053,68500.0
2011-05-20 14:15:00,54.34,54.42,54.34,54.41,79500.0,36.7985,36.8527,36.7985,36.8459,79500.0
2011-05-20 14:20:00,54.4,54.43,54.36,54.42,71900.0,36.8392,36.8595,36.8121,36.8527,71900.0
2011-05-20 14:25:00,54.43,54.45,54.4,54.44,64200.0,36.8595,36.873,36.8392,36.8662,64200.0
2011-05-20 14:30:00,54.44,54.45,54.35,54.35,54500.0,36.8662,36.873,36.8053,36.8053,54500.0
2011-05-20 14:35:00,54.35,54.44,54.35,54.4,71100.0,36.8053,36.8662,36.8053,36.8392,71100.0
2011-05-20 14:40:00,54.39,54.41,54.35,54.39,78200.0,36.8324,36.8459,36.8053,36.8324,78200.0
2011-05-20 14:45:00,54.39,54.41,54.36,54.36,49200.0,36.8324,36.8459,36.8121,36.8121,49200.0
2011-05-20 14:50:00,54.36,54.39,54.35,54.35,46300.0,36.8121,36.8324,36.8053,36.8053,46300.0
2011-05-20 14:55:00,54.35,54.36,54.26,54.28,93400.0,36.8053,36.8121,36.7444,36.7579,93400.0
2011-05-20 15:00:00,54.27,54.28,54.16,54.17,72300.0,36.7511,36.7579,36.6766,36.6834,72300.0
2011-05-20 15:05:00,54.17,54.22,54.16,54.18,47800.0,36.6834,36.7173,36.6766,36.6902,47800.0
2011-05-20 15:10:00,54.17,54.23,54.17,54.17,40200.0,36.6834,36.724,36.6834,36.6834,40200.0
2011-05-20 15:15:00,54.18,54.2,54.12,54.16,99200.0,36.6902,36.7037,36.6495,36.6766,99200.0
2011-05-20 15:20:00,54.16,54.23,54.16,54.19,64800.0,36.6766,36.724,36.6766,36.6969,64800.0
2011-05-20 15:25:00,54.19,54.24,54.19,54.23,56300.0,36.6969,36.7308,36.6969,36.724,56300.0
2011-05-20 15:30:00,54.22,54.3,54.2,54.3,94700.0,36.7173,36.7714,36.7037,36.7714,94700.0
2011-05-20 15:35:00,54.3,54.3,54.19,54.21,80000.0,36.7714,36.7714,36.6969,36.7105,80000.0
2011-05-20 15:40:00,54.21,54.23,54.18,54.18,117100.0,36.7105,36.724,36.6902,36.6902,117100.0
2011-05-20 15:45:00,54.19,54.24,54.18,54.21,155700.0,36.6969,36.7308,36.6902,36.7105,155700.0
2011-05-20 15:50:00,54.21,54.21,53.99,54.01,172200.0,36.7105,36.7105,36.5615,36.5751,172200.0
2011-05-20 15:55:00,54.01,54.15,54.01,54.08,380900.0,36.5751,36.6699,36.5751,36.6225,380900.0
2011-05-23 09:30:00,53.37,53.54,53.21,53.26,171600.0,36.1417,36.2568,36.0333,36.0672,171600.0
2011-05-23 09:35:00,53.27,53.48,53.26,53.45,108700.0,36.0739,36.2161,36.0672,36.1958,108700.0
2011-05-23 09:40:00,53.41,53.54,53.37,53.39,58200.0,36.1687,36.2568,36.1417,36.1552,58200.0
2011-05-23 09:45:00,53.39,53.51,53.37,53.49,60600.0,36.1552,36.2365,36.1417,36.2229,60600.0
2011-05-23 09:50:00,53.49,53.53,53.45,53.5,52100.0,36.2229,36.25,36.1958,36.2297,52100.0
2011-05-23 09:55:00,53.49,53.58,53.49,53.52,78900.0,36.2229,36.2839,36.2229,36.2432,78900.0
2011-05-23 10:00:00,53.52,53.72,53.47,53.72,117700.0,36.2432,36.3787,36.2094,36.3787,117700.0
2011-05-23 10:05:00,53.71,53.73,53.66,53.67,48200.0,36.3719,36.3854,36.338,36.3448,48200.0
2011-05-23 10:10:00,53.67,53.67,53.53,53.55,86600.0,36.3448,36.3448,36.25,36.2635,86600.0
2011-05-23 10:15:00,53.55,53.58,53.47,53.5,103400.0,36.2635,36.2839,36.2094,36.2297,103400.0
2011-05-23 10:20:00,53.5,53.58,53.48,53.57,41000.0,36.2297,36.2839,36.2161,36.2771,41000.0
2011-05-23 10:25:00,53.56,53.64,53.53,53.63,92000.0,36.2703,36.3245,36.25,36.3177,92000.0
2011-05-23 10:30:00,53.63,53.75,53.63,53.73,42000.0,36.3177,36.399,36.3177,36.3854,42000.0
2011-05-23 10:35:00,53.73,53.77,53.66,53.68,72300.0,36.3854,36.4125,36.338,36.3516,72300.0
2011-05-23 10:40:00,53.67,53.73,53.64,53.72,58800.0,36.3448,36.3854,36.3245,36.3787,58800.0
2011-05-23 10:45:00,53.71,53.73,53.63,53.67,66400.0,36.3719,36.3854,36.3177,36.3448,66400.0
2011-05-23 10:50:00,53.65,53.7,53.58,53.67,43900.0,36.3313,36.3651,36.2839,36.3448,43900.0
2011-05-23 10:55:00,53.67,53.74,53.66,53.67,74600.0,36.3448,36.3922,36.338,36.3448,74600.0
2011-05-23 11:00:00,53.67,53.75,53.63,53.75,77100.0,36.3448,36.399,36.3177,36.399,77100.0
2011-05-23 11:05:00,53.75,53.75,53.59,53.61,155000.0,36.399,36.399,36.2906,36.3042,155000.0
2011-05-23 11:10:00,53.62,53.64,53.55,53.57,74500.0,36.3109,36.3245,36.2635,36.2771,74500.0
2011-05-23 11:15:00,53.56,53.59,53.48,53.55,77700.0,36.2703,36.2906,36.2161,36.2635,77700.0
2011-05-23 11:20:00,53.54,53.54,53.49,53.51,60500.0,36.2568,36.2568,36.2229,36.2365,60500.0
2011-05-23 11:25:00,53.51,53.55,53.5,53.52,51600.0,36.2365,36.2635,36.2297,36.2432,51600.0
2011-05-23 11:30:00,53.53,53.53,53.43,53.46,73200.0,36.25,36.25,36.1823,36.2026,73200.0
2011-05-23 11:35:00,53.46,53.46,53.32,53.44,90600.0,36.2026,36.2026,36.1078,36.1891,90600.0
2011-05-23 11:40:00,53.44,53.51,53.43,53.51,50400.0,36.1891,36.2365,36.1823,36.2365,50400.0
2011-05-23 11:45:00,53.53,53.57,53.49,53.51,43100.0,36.25,36.2771,36.2229,36.2365,43100.0
2011-05-23 11:50:00,53.52,53.58,53.51,53.58,22000.0,36.2432,36.2839,36.2365,36.2839,22000.0
2011-05-23 11:55:00,53.58,53.6,53.5,53.6,41700.0,36.2839,36.2974,36.2297,36.2974,41700.0
2011-05-23 12:00:00,53.6,53.61,53.54,53.54,34400.0,36.2974,36.3042,36.2568,36.2568,34400.0
2011-05-23 12:05:00,53.54,53.58,53.52,53.56,35200.0,36.2568,36.2839,36.2432,36.2703,35200.0
2011-05-23 12:10:00,53.56,53.56,53.44,53.53,70500.0,36.2703,36.2703,36.1891,36.25,70500.0
2011-05-23 12:15:00,53.53,53.55,53.48,53.55,55400.0,36.25,36.2635,36.2161,36.2635,55400.0
2011-05-23 12:20:00,53.55,53.58,53.54,53.57,66100.0,36.2635,36.2839,36.2568,36.2771,66100.0
2011-05-23 12:25:00,53.57,53.64,53.55,53.64,31200.0,36.2771,36.3245,36.2635,36.3245,31200.0
2011-05-23 12:30:00,53.64,53.67,53.61,53.65,33000.0,36.3245,36.3448,36.3042,36.3313,33000.0
2011-05-23 12:35:00,53.66,53.7,53.64,53.68,44300.0,36.338,36.3651,36.3245,36.3516,44300.0
2011-05-23 12:40:00,53.69,53.73,53.68,53.73,57900.0,36.3584,36.3854,36.3516,36.3854,57900.0
2011-05-23 12:45:00,53.72,53.77,53.71,53.76,34300.0,36.3787,36.4125,36.3719,36.4058,34300.0
2011-05-23 12:50:00,53.76,53.78,53.75,53.78,28400.0,36.4058,36.4193,36.399,36.4193,28400.0
2011-05-23 12:55:00,53.77,53.82,53.77,53.82,44300.0,36.4125,36.4464,36.4125,36.4464,44300.0
2011-05-23 13:00:00,53.82,53.82,53.75,53.76,33100.0,36.4464,36.4464,36.399,36.4058,33100.0
2011-05-23 13:05:00,53.76,53.81,53.75,53.81,38500.0,36.4058,36.4396,36.399,36.4396,38500.0
2011-05-23 13:10:00,53.82,53.85,53.77,53.78,58900.0,36.4464,36.4667,36.4125,36.4193,58900.0
2011-05-23 13:15:00,53.79,53.86,53.78,53.84,77000.0,36.4261,36.4735,36.4193,36.4599,77000.0
2011-05-23 13:20:00,53.85,53.87,53.84,53.85,22200.0,36.4667,36.4802,36.4599,36.4667,22200.0
2011-05-23 13:25:00,53.86,53.88,53.84,53.85,82600.0,36.4735,36.487,36.4599,36.4667,82600.0
2011-05-23 13:30:00,53.85,53.91,53.85,53.9,39700.0,36.4667,36.5073,36.4667,36.5006,39700.0
2011-05-23 13:35:00,53.9,53.93,53.88,53.91,45300.0,36.5006,36.5209,36.487,36.5073,45300.0
2011-05-23 13:40:00,53.91,53.91,53.84,53.84,86800.0,36.5073,36.5073,36.4599,36.4599,86800.0
2011-05-23 13:45:00,53.83,53.87,53.83,53.86,58300.0,36.4532,36.4802,36.4532,36.4735,58300.0
2011-05-23 13:50:00,53.86,53.88,53.83,53.88,48700.0,36.4735,36.487,36.4532,36.487,48700.0
2011-05-23 13:55:00,53.88,53.97,53.85,53.92,47800.0,36.487,36.548,36.4667,36.5141,47800.0
2011-05-23 14:00:00,53.92,53.95,53.88,53.92,32600.0,36.5141,36.5344,36.487,36.5141,32600.0
2011-05-23 14:05:00,53.92,53.99,53.91,53.97,38100.0,36.5141,36.5615,36.5073,36.548,38100.0
2011-05-23 14:10:00,53.98,54.08,53.98,54.04,66000.0,36.5547,36.6225,36.5547,36.5954,66000.0
2011-05-23 14:15:00,54.04,54.09,54.04,54.07,62900.0,36.5954,36.6292,36.5954,36.6157,62900.0
2011-05-23 14:20:00,54.07,54.08,54.01,54.07,66600.0,36.6157,36.6225,36.5751,36.6157,66600.0
2011-05-23 14:25:00,54.07,54.12,54.04,54.05,50000.0,36.6157,36.6495,36.5954,36.6021,50000.0
2011-05-23 14:30:00,54.04,54.14,54.04,54.14,51500.0,36.5954,36.6631,36.5954,36.6631,51500.0
2011-05-23 14:35:00,54.14,54.26,54.13,54.24,158000.0,36.6631,36.7444,36.6563,36.7308,158000.0
2011-05-23 14:40:00,54.23,54.25,54.16,54.21,56000.0,36.724,36.7376,36.6766,36.7105,56000.0
2011-05-23 14:45:00,54.2,54.22,54.1,54.11,47900.0,36.7037,36.7173,36.636,36.6428,47900.0
2011-05-23 14:50:00,54.1,54.14,54.07,54.12,39100.0,36.636,36.6631,36.6157,36.6495,39100.0
2011-05-23 14:55:00,54.12,54.15,54.07,54.11,51700.0,36.6495,36.6699,36.6157,36.6428,51700.0
2011-05-23 15:00:00,54.11,54.11,54.07,54.08,55200.0,36.6428,36.6428,36.6157,36.6225,55200.0
2011-05-23 15:05:00,54.08,54.14,54.0,54.01,71000.0,36.6225,36.6631,36.5683,36.5751,71000.0
2011-05-23 15:10:00,54.0,54.02,53.95,53.97,57000.0,36.5683,36.5818,36.5344,36.548,57000.0
2011-05-23 15:15:00,53.97,53.97,53.91,53.96,41800.0,36.548,36.548,36.5073,36.5412,41800.0
2011-05-23 15:20:00,53.95,54.0,53.95,53.97,48500.0,36.5344,36.5683,36.5344,36.548,48500.0
2011-05-23 15:25:00,53.96,53.97,53.9,53.9,48900.0,36.5412,36.548,36.5006,36.5006,48900.0
2011-05-23 15:30:00,53.91,53.94,53.89,53.9,102000.0,36.5073,36.5276,36.4938,36.5006,102000.0
2011-05-23 15:35:00,53.9,53.91,53.89,53.91,91200.0,36.5006,36.5073,36.4938,36.5073,91200.0
2011-05-23 15:40:00,53.91,53.94,53.89,53.9,63200.0,36.5073,36.5276,36.4938,36.5006,63200.0
2011-05-23 15:45:00,53.89,53.96,53.89,53.91,89800.0,36.4938,36.5412,36.4938,36.5073,89800.0
2011-05-23 15:50:00,53.91,53.92,53.89,53.91,111400.0,36.5073,36.5141,36.4938,36.5073,111400.0
2011-05-23 15:55:00,53.9,53.96,53.89,53.91,205700.0,36.5006,36.5412,36.4938,36.5073,205700.0
2011-05-24 09:30:00,54.14,54.14,53.94,54.09,97100.0,36.6631,36.6631,36.5276,36.6292,97100.0
2011-05-24 09:35:00,54.09,54.19,54.02,54.02,49700.0,36.6292,36.6969,36.5818,36.5818,49700.0
2011-05-24 09:40:00,54.01,54.01,53.8,53.82,61800.0,36.5751,36.5751,36.4328,36.4464,61800.0
2011-05-24 09:45:00,53.82,53.9,53.8,53.87,96900.0,36.4464,36.5006,36.4328,36.4802,96900.0
2011-05-24 09:50:00,53.88,53.98,53.86,53.95,53000.0,36.487,36.5547,36.4735,36.5344,53000.0
2011-05-24 09:55:00,53.96,53.96,53.9,53.91,36600.0,36.5412,36.5412,36.5006,36.5073,36600.0
2011-05-24 10:00:00,53.91,54.01,53.85,53.89,96400.0,36.5073,36.5751,36.4667,36.4938,96400.0
2011-05-24 10:05:00,53.88,53.94,53.81,53.89,53900.0,36.487,36.5276,36.4396,36.4938,53900.0
2011-05-24 10:10:00,53.9,53.97,53.9,53.93,40200.0,36.5006,36.548,36.5006,36.5209,40200.0
2011-05-24 10:15:00,53.93,53.95,53.86,53.92,41800.0,36.5209,36.5344,36.4735,36.5141,41800.0
2011-05-24 10:20:00,53.92,53.93,53.85,53.88,54500.0,36.5141,36.5209,36.4667,36.487,54500.0
2011-05-24 10:25:00,53.87,53.9,53.7,53.72,77300.0,36.4802,36.5006,36.3651,36.3787,77300.0
2011-05-24 10:30:00,53.72,53.75,53.68,53.68,68100.0,36.3787,36.399,36.3516,36.3516,68100.0
2011-05-24 10:35:00,53.68,53.69,53.56,53.59,63200.0,36.3516,36.3584,36.2703,36.2906,63200.0
2011-05-24 10:40:00,53.59,53.68,53.58,53.67,39000.0,36.2906,36.3516,36.2839,36.3448,39000.0
2011-05-24 10:45:00,53.67,53.68,53.57,53.57,71900.0,36.3448,36.3516,36.2771,36.2771,71900.0
2011-05-24 10:50:00,53.57,53.61,53.41,53.41,121100.0,36.2771,36.3042,36.1687,36.1687,121100.0
2011-05-24 10:55:00,53.41,53.42,53.21,53.23,120700.0,36.1687,36.1755,36.0333,36.0468,120700.0
2011-05-24 11:00:00,53.23,53.43,53.2,53.41,204600.0,36.0468,36.1823,36.0265,36.1687,204600.0
2011-05-24 11:05:00,53.4,53.53,53.38,53.52,42000.0,36.162,36.25,36.1484,36.2432,42000.0
2011-05-24 11:10:00,53.53,53.61,53.52,53.6,145500.0,36.25,36.3042,36.2432,36.2974,145500.0
2011-05-24 11:15:00,53.6,53.62,53.54,53.59,61000.0,36.2974,36.3109,36.2568,36.2906,61000.0
2011-05-24 11:20:00,53.6,53.62,53.48,53.52,169900.0,36.2974,36.3109,36.2161,36.2432,169900.0
2011-05-24 11:25:00,53.51,53.53,53.49,53.49,44800.0,36.2365,36.25,36.2229,36.2229,44800.0
2011-05-24 11:30:00,53.49,53.6,53.49,53.52,58400.0,36.2229,36.2974,36.2229,36.2432,58400.0
2011-05-24 11:35:00,53.52,53.52,53.47,53.47,52000.0,36.2432,36.2432,36.2094,36.2094,52000.0
2011-05-24 11:40:00,53.46,53.46,53.38,53.4,75300.0,36.2026,36.2026,36.1484,36.162,75300.0
2011-05-24 11:45:00,53.4,53.48,53.39,53.44,65800.0,36.162,36.2161,36.1552,36.1891,65800.0
2011-05-24 11:50:00,53.43,53.46,53.41,53.46,36800.0,36.1823,36.2026,36.1687,36.2026,36800.0
2011-05-24 11:55:00,53.46,53.54,53.45,53.49,96900.0,36.2026,36.2568,36.1958,36.2229,96900.0
2011-05-24 12:00:00,53.48,53.52,53.46,53.5,76100.0,36.2161,36.2432,36.2026,36.2297,76100.0
2011-05-24 12:05:00,53.49,53.53,53.47,53.48,64700.0,36.2229,36.25,36.2094,36.2161,64700.0
2011-05-24 12:10:00,53.48,53.52,53.46,53.48,34300.0,36.2161,36.2432,36.2026,36.2161,34300.0
2011-05-24 12:15:00,53.47,53.47,53.41,53.42,21800.0,36.2094,36.2094,36.1687,36.1755,21800.0
2011-05-24 12:20:00,53.42,53.43,53.36,53.41,45200.0,36.1755,36.1823,36.1349,36.1687,45200.0
2011-05-24 12:25:00,53.4,53.45,53.39,53.45,26400.0,36.162,36.1958,36.1552,36.1958,26400.0
2011-05-24 12:30:00,53.44,53.45,53.36,53.37,27700.0,36.1891,36.1958,36.1349,36.1417,27700.0
2011-05-24 12:35:00,53.38,53.44,53.38,53.44,39600.0,36.1484,36.1891,36.1484,36.1891,39600.0
2011-05-24 12:40:00,53.43,53.48,53.42,53.46,36000.0,36.1823,36.2161,36.1755,36.2026,36000.0
2011-05-24 12:45:00,53.45,53.46,53.39,53.41,54600.0,36.1958,36.2026,36.1552,36.1687,54600.0
2011-05-24 12:50:00,53.41,53.43,53.39,53.39,26700.0,36.1687,36.1823,36.1552,36.1552,26700.0
2011-05-24 12:55:00,53.38,53.41,53.35,53.41,28400.0,36.1484,36.1687,36.1281,36.1687,28400.0
2011-05-24 13:00:00,53.41,53.44,53.37,53.44,55600.0,36.1687,36.1891,36.1417,36.1891,55600.0
2011-05-24 13:05:00,53.44,53.46,53.42,53.42,26500.0,36.1891,36.2026,36.1755,36.1755,26500.0
2011-05-24 13:10:00,53.42,53.43,53.37,53.38,15000.0,36.1755,36.1823,36.1417,36.1484,15000.0
2011-05-24 13:15:00,53.38,53.39,53.33,53.33,19800.0,36.1484,36.1552,36.1146,36.1146,19800.0
2011-05-24 13:20:00,53.33,53.35,53.3,53.35,33700.0,36.1146,36.1281,36.0942,36.1281,33700.0
2011-05-24 13:25:00,53.34,53.37,53.32,53.37,25700.0,36.1213,36.1417,36.1078,36.1417,25700.0
2011-05-24 13:30:00,53.37,53.37,53.3,53.3,24200.0,36.1417,36.1417,36.0942,36.0942,24200.0
2011-05-24 13:35:00,53.3,53.33,53.26,53.31,38200.0,36.0942,36.1146,36.0672,36.101,38200.0
2011-05-24 13:40:00,53.31,53.32,53.28,53.32,32500.0,36.101,36.1078,36.0807,36.1078,32500.0
2011-05-24 13:45:00,53.32,53.34,53.3,53.31,39400.0,36.1078,36.1213,36.0942,36.101,39400.0
2011-05-24 13:50:00,53.32,53.35,53.3,53.35,61900.0,36.1078,36.1281,36.0942,36.1281,61900.0
2011-05-24 13:55:00,53.35,53.36,53.31,53.36,48200.0,36.1281,36.1349,36.101,36.1349,48200.0
2011-05-24 14:00:00,53.36,53.4,53.36,53.4,49400.0,36.1349,36.162,36.1349,36.162,49400.0
2011-05-24 14:05:00,53.41,53.41,53.36,53.39,58100.0,36.1687,36.1687,36.1349,36.1552,58100.0
2011-05-24 14:10:00,53.39,53.46,53.38,53.41,61100.0,36.1552,36.2026,36.1484,36.1687,61100.0
2011-05-24 14:15:00,53.41,53.46,53.4,53.46,50000.0,36.1687,36.2026,36.162,36.2026,50000.0
2011-05-24 14:20:00,53.45,53.52,53.45,53.51,42700.0,36.1958,36.2432,36.1958,36.2365,42700.0
2011-05-24 14:25:00,53.5,53.53,53.49,53.52,40100.0,36.2297,36.25,36.2229,36.2432,40100.0
2011-05-24 14:30:00,53.52,53.52,53.47,53.48,59100.0,36.2432,36.2432,36.2094,36.2161,59100.0
2011-05-24 14:35:00,53.48,53.51,53.47,53.5,67200.0,36.2161,36.2365,36.2094,36.2297,67200.0
2011-05-24 14:40:00,53.5,53.51,53.45,53.47,60500.0,36.2297,36.2365,36.1958,36.2094,60500.0
2011-05-24 14:45:00,53.47,53.53,53.46,53.46,48200.0,36.2094,36.25,36.2026,36.2026,48200.0
2011-05-24 14:50:00,53.46,53.5,53.41,53.49,57200.0,36.2026,36.2297,36.1687,36.2229,57200.0
2011-05-24 14:55:00,53.49,53.52,53.46,53.48,47200.0,36.2229,36.2432,36.2026,36.2161,47200.0
2011-05-24 15:00:00,53.47,53.55,53.47,53.55,37500.0,36.2094,36.2635,36.2094,36.2635,37500.0
2011-05-24 15:05:00,53.55,53.55,53.49,53.55,55100.0,36.2635,36.2635,36.2229,36.2635,55100.0
2011-05-24 15:10:00,53.54,53.56,53.49,53.53,93300.0,36.2568,36.2703,36.2229,36.25,93300.0
2011-05-24 15:15:00,53.52,53.58,53.5,53.57,57700.0,36.2432,36.2839,36.2297,36.2771,57700.0
2011-05-24 15:20:00,53.57,53.61,53.56,53.61,91700.0,36.2771,36.3042,36.2703,36.3042,91700.0
2011-05-24 15:25:00,53.61,53.61,53.51,53.51,84600.0,36.3042,36.3042,36.2365,36.2365,84600.0
2011-05-24 15:30:00,53.51,53.52,53.47,53.47,121000.0,36.2365,36.2432,36.2094,36.2094,121000.0
2011-05-24 15:35:00,53.47,53.52,53.45,53.51,59100.0,36.2094,36.2432,36.1958,36.2365,59100.0
2011-05-24 15:40:00,53.51,53.52,53.46,53.47,66800.0,36.2365,36.2432,36.2026,36.2094,66800.0
2011-05-24 15:45:00,53.47,53.5,53.45,53.47,134200.0,36.2094,36.2297,36.1958,36.2094,134200.0
2011-05-24 15:50:00,53.46,53.48,53.4,53.4,118400.0,36.2026,36.2161,36.162,36.162,118400.0
2011-05-24 15:55:00,53.39,53.4,53.35,53.36,244300.0,36.1552,36.162,36.1281,36.1349,244300.0
2011-05-25 09:30:00,53.13,53.15,52.87,52.89,108400.0,35.9791,35.9927,35.8031,35.8166,108400.0
2011-05-25 09:35:00,52.87,52.9,52.58,52.79,190900.0,35.8031,35.8234,35.6067,35.7489,190900.0
2011-05-25 09:40:00,52.8,53.0,52.74,52.92,232800.0,35.7557,35.8911,35.715,35.8369,232800.0
2011-05-25 09:45:00,52.92,53.02,52.92,53.01,107300.0,35.8369,35.9046,35.8369,35.8979,107300.0
2011-05-25 09:50:00,53.0,53.04,52.96,53.0,78500.0,35.8911,35.9182,35.864,35.8911,78500.0
2011-05-25 09:55:00,52.99,53.01,52.92,52.95,87400.0,35.8843,35.8979,35.8369,35.8572,87400.0
2011-05-25 10:00:00,52.95,52.99,52.88,52.9,139900.0,35.8572,35.8843,35.8098,35.8234,139900.0
2011-05-25 10:05:00,52.89,52.97,52.88,52.91,112800.0,35.8166,35.8708,35.8098,35.8301,112800.0
2011-05-25 10:10:00,52.92,53.01,52.85,53.0,109600.0,35.8369,35.8979,35.7895,35.8911,109600.0
2011-05-25 10:15:00,53.0,53.04,52.91,52.95,54400.0,35.8911,35.9182,35.8301,35.8572,54400.0
2011-05-25 10:20:00,52.95,53.02,52.94,53.0,97000.0,35.8572,35.9046,35.8505,35.8911,97000.0
2011-05-25 10:25:00,53.01,53.08,53.0,53.05,47800.0,35.8979,35.9453,35.8911,35.925,47800.0
2011-05-25 10:30:00,53.06,53.06,52.95,53.03,110400.0,35.9317,35.9317,35.8572,35.9114,110400.0
2011-05-25 10:35:00,53.04,53.21,52.99,53.19,232600.0,35.9182,36.0333,35.8843,36.0198,232600.0
2011-05-25 10:40:00,53.18,53.33,53.13,53.3,169300.0,36.013,36.1146,35.9791,36.0942,169300.0
2011-05-25 10:45:00,53.31,53.32,53.28,53.31,79400.0,36.101,36.1078,36.0807,36.101,79400.0
2011-05-25 10:50:00,53.32,53.37,53.23,53.26,74800.0,36.1078,36.1417,36.0468,36.0672,74800.0
2011-05-25 10:55:00,53.27,53.31,53.18,53.19,105300.0,36.0739,36.101,36.013,36.0198,105300.0
2011-05-25 11:00:00,53.19,53.2,53.12,53.2,48300.0,36.0198,36.0265,35.9724,36.0265,48300.0
2011-05-25 11:05:00,53.19,53.29,53.19,53.25,28200.0,36.0198,36.0875,36.0198,36.0604,28200.0
2011-05-25 11:10:00,53.26,53.31,53.26,53.27,52900.0,36.0672,36.101,36.0672,36.0739,52900.0
2011-05-25 11:15:00,53.28,53.3,53.22,53.25,31500.0,36.0807,36.0942,36.0401,36.0604,31500.0
2011-05-25 11:20:00,53.26,53.32,53.22,53.22,66600.0,36.0672,36.1078,36.0401,36.0401,66600.0
2011-05-25 11:25:00,53.21,53.22,53.15,53.17,56800.0,36.0333,36.0401,35.9927,36.0062,56800.0
2011-05-25 11:30:00,53.18,53.18,53.15,53.15,42700.0,36.013,36.013,35.9927,35.9927,42700.0
2011-05-25 11:35:00,53.15,53.29,53.15,53.29,57000.0,35.9927,36.0875,35.9927,36.0875,57000.0
2011-05-25 11:40:00,53.28,53.31,53.25,53.25,62000.0,36.0807,36.101,36.0604,36.0604,62000.0
2011-05-25 11:45:00,53.26,53.32,53.25,53.29,73900.0,36.0672,36.1078,36.0604,36.0875,73900.0
2011-05-25 11:50:00,53.29,53.35,53.27,53.35,70800.0,36.0875,36.1281,36.0739,36.1281,70800.0
2011-05-25 11:55:00,53.35,53.38,53.28,53.29,65600.0,36.1281,36.1484,36.0807,36.0875,65600.0
2011-05-25 12:00:00,53.28,53.37,53.27,53.37,47500.0,36.0807,36.1417,36.0739,36.1417,47500.0
2011-05-25 12:05:00,53.37,53.39,53.3,53.33,27800.0,36.1417,36.1552,36.0942,36.1146,27800.0
2011-05-25 12:10:00,53.33,53.42,53.32,53.37,30800.0,36.1146,36.1755,36.1078,36.1417,30800.0
2011-05-25 12:15:00,53.37,53.37,53.29,53.33,79300.0,36.1417,36.1417,36.0875,36.1146,79300.0
2011-05-25 12:20:00,53.34,53.39,53.31,53.38,63900.0,36.1213,36.1552,36.101,36.1484,63900.0
2011-05-25 12:25:00,53.38,53.46,53.37,53.43,50900.0,36.1484,36.2026,36.1417,36.1823,50900.0
2011-05-25 12:30:00,53.43,53.52,53.43,53.51,60300.0,36.1823,36.2432,36.1823,36.2365,60300.0
2011-05-25 12:35:00,53.52,53.55,53.5,53.54,47000.0,36.2432,36.2635,36.2297,36.2568,47000.0
2011-05-25 12:40:00,53.55,53.57,53.54,53.55,44100.0,36.2635,36.2771,36.2568,36.2635,44100.0
2011-05-25 12:45:00,53.55,53.55,53.49,53.51,61100.0,36.2635,36.2635,36.2229,36.2365,61100.0
2011-05-25 12:50:00,53.52,53.56,53.5,53.55,62000.0,36.2432,36.2703,36.2297,36.2635,62000.0
2011-05-25 12:55:00,53.56,53.69,53.56,53.68,74200.0,36.2703,36.3584,36.2703,36.3516,74200.0
2011-05-25 13:00:00,53.68,53.68,53.61,53.63,52900.0,36.3516,36.3516,36.3042,36.3177,52900.0
2011-05-25 13:05:00,53.62,53.7,53.61,53.66,158400.0,36.3109,36.3651,36.3042,36.338,158400.0
2011-05-25 13:10:00,53.65,53.66,53.61,53.63,39000.0,36.3313,36.338,36.3042,36.3177,39000.0
2011-05-25 13:15:00,53.62,53.65,53.61,53.62,19400.0,36.3109,36.3313,36.3042,36.3109,19400.0
2011-05-25 13:20:00,53.63,53.64,53.6,53.6,38400.0,36.3177,36.3245,36.2974,36.2974,38400.0
2011-05-25 13:25:00,53.6,53.63,53.59,53.6,31700.0,36.2974,36.3177,36.2906,36.2974,31700.0
2011-05-25 13:30:00,53.59,53.62,53.58,53.61,60800.0,36.2906,36.3109,36.2839,36.3042,60800.0
2011-05-25 13:35:00,53.61,53.65,53.61,53.63,32800.0,36.3042,36.3313,36.3042,36.3177,32800.0
2011-05-25 13:40:00,53.62,53.64,53.6,53.63,66300.0,36.3109,36.3245,36.2974,36.3177,66300.0
2011-05-25 13:45:00,53.63,53.63,53.6,53.61,23200.0,36.3177,36.3177,36.2974,36.3042,23200.0
2011-05-25 13:50:00,53.6,53.6,53.58,53.59,38600.0,36.2974,36.2974,36.2839,36.2906,38600.0
2011-05-25 13:55:00,53.6,53.61,53.59,53.6,22000.0,36.2974,36.3042,36.2906,36.2974,22000.0
2011-05-25 14:00:00,53.61,53.61,53.58,53.59,45900.0,36.3042,36.3042,36.2839,36.2906,45900.0
2011-05-25 14:05:00,53.58,53.63,53.58,53.61,56000.0,36.2839,36.3177,36.2839,36.3042,56000.0
2011-05-25 14:10:00,53.62,53.65,53.6,53.64,28700.0,36.3109,36.3313,36.2974,36.3245,28700.0
2011-05-25 14:15:00,53.64,53.68,53.64,53.66,65900.0,36.3245,36.3516,36.3245,36.338,65900.0
2011-05-25 14:20:00,53.67,53.73,53.67,53.73,60400.0,36.3448,36.3854,36.3448,36.3854,60400.0
2011-05-25 14:25:00,53.72,53.76,53.71,53.75,106300.0,36.3787,36.4058,36.3719,36.399,106300.0
2011-05-25 14:30:00,53.76,53.82,53.75,53.81,82700.0,36.4058,36.4464,36.399,36.4396,82700.0
2011-05-25 14:35:00,53.81,53.82,53.78,53.81,82200.0,36.4396,36.4464,36.4193,36.4396,82200.0
2011-05-25 14:40:00,53.81,53.87,53.81,53.86,96400.0,36.4396,36.4802,36.4396,36.4735,96400.0
2011-05-25 14:45:00,53.87,53.9,53.86,53.89,75100.0,36.4802,36.5006,36.4735,36.4938,75100.0
2011-05-25 14:50:00,53.89,53.98,53.89,53.96,140000.0,36.4938,36.5547,36.4938,36.5412,140000.0
2011-05-25 14:55:00,53.97,53.98,53.92,53.98,112400.0,36.548,36.5547,36.5141,36.5547,112400.0
2011-05-25 15:00:00,53.98,54.08,53.95,54.07,156100.0,36.5547,36.6225,36.5344,36.6157,156100.0
2011-05-25 15:05:00,54.08,54.31,54.07,54.19,207900.0,36.6225,36.7782,36.6157,36.6969,207900.0
2011-05-25 15:10:00,54.18,54.29,54.18,54.28,140100.0,36.6902,36.7647,36.6902,36.7579,140100.0
2011-05-25 15:15:00,54.27,54.29,54.22,54.23,100700.0,36.7511,36.7647,36.7173,36.724,100700.0
2011-05-25 15:20:00,54.24,54.32,54.21,54.32,175600.0,36.7308,36.785,36.7105,36.785,175600.0
2011-05-25 15:25:00,54.32,54.32,54.23,54.25,145800.0,36.785,36.785,36.724,36.7376,145800.0
2011-05-25 15:30:00,54.25,54.25,54.13,54.13,95300.0,36.7376,36.7376,36.6563,36.6563,95300.0
2011-05-25 15:35:00,54.13,54.14,54.07,54.07,133400.0,36.6563,36.6631,36.6157,36.6157,133400.0
2011-05-25 15:40:00,54.07,54.09,54.05,54.08,123700.0,36.6157,36.6292,36.6021,36.6225,123700.0
2011-05-25 15:45:00,54.08,54.08,53.93,53.94,240900.0,36.6225,36.6225,36.5209,36.5276,240900.0
2011-05-25 15:50:00,53.93,53.95,53.9,53.9,113300.0,36.5209,36.5344,36.5006,36.5006,113300.0
2011-05-25 15:55:00,53.91,53.92,53.86,53.9,134200.0,36.5073,36.5141,36.4735,36.5006,134200.0
2011-05-26 09:30:00,53.69,53.78,53.54,53.66,75000.0,36.3584,36.4193,36.2568,36.338,75000.0
2011-05-26 09:35:00,53.65,53.79,53.65,53.73,53700.0,36.3313,36.4261,36.3313,36.3854,53700.0
2011-05-26 09:40:00,53.7,53.7,53.57,53.7,32800.0,36.3651,36.3651,36.2771,36.3651,32800.0
2011-05-26 09:45:00,53.7,53.73,53.61,53.68,38800.0,36.3651,36.3854,36.3042,36.3516,38800.0
2011-05-26 09:50:00,53.69,53.71,53.54,53.55,52900.0,36.3584,36.3719,36.2568,36.2635,52900.0
2011-05-26 09:55:00,53.54,53.55,53.42,53.46,65500.0,36.2568,36.2635,36.1755,36.2026,65500.0
2011-05-26 10:00:00,53.47,53.47,53.38,53.41,57900.0,36.2094,36.2094,36.1484,36.1687,57900.0
2011-05-26 10:05:00,53.42,53.46,53.36,53.37,52500.0,36.1755,36.2026,36.1349,36.1417,52500.0
2011-05-26 10:10:00,53.37,53.46,53.34,53.35,53600.0,36.1417,36.2026,36.1213,36.1281,53600.0
2011-05-26 10:15:00,53.35,53.45,53.35,53.4,50300.0,36.1281,36.1958,36.1281,36.162,50300.0
2011-05-26 10:20:00,53.39,53.52,53.31,53.49,83400.0,36.1552,36.2432,36.101,36.2229,83400.0
2011-05-26 10:25:00,53.49,53.52,53.45,53.48,51800.0,36.2229,36.2432,36.1958,36.2161,51800.0
2011-05-26 10:30:00,53.48,53.5,53.45,53.46,84900.0,36.2161,36.2297,36.1958,36.2026,84900.0
2011-05-26 10:35:00,53.45,53.6,53.41,53.57,122600.0,36.1958,36.2974,36.1687,36.2771,122600.0
2011-05-26 10:40:00,53.56,53.56,53.49,53.53,33400.0,36.2703,36.2703,36.2229,36.25,33400.0
2011-05-26 10:45:00,53.53,53.54,53.44,53.48,42700.0,36.25,36.2568,36.1891,36.2161,42700.0
2011-05-26 10:50:00,53.48,53.49,53.36,53.4,34600.0,36.2161,36.2229,36.1349,36.162,34600.0
2011-05-26 10:55:00,53.4,53.41,53.34,53.39,25300.0,36.162,36.1687,36.1213,36.1552,25300.0
2011-05-26 11:00:00,53.38,53.4,53.34,53.38,49500.0,36.1484,36.162,36.1213,36.1484,49500.0
2011-05-26 11:05:00,53.39,53.45,53.36,53.39,47300.0,36.1552,36.1958,36.1349,36.1552,47300.0
2011-05-26 11:10:00,53.39,53.4,53.35,53.36,41900.0,36.1552,36.162,36.1281,36.1349,41900.0
2011-05-26 11:15:00,53.35,53.42,53.3,53.4,61800.0,36.1281,36.1755,36.0942,36.162,61800.0
2011-05-26 11:20:00,53.41,53.41,53.35,53.35,30200.0,36.1687,36.1687,36.1281,36.1281,30200.0
2011-05-26 11:25:00,53.36,53.42,53.36,53.41,41500.0,36.1349,36.1755,36.1349,36.1687,41500.0
2011-05-26 11:30:00,53.41,53.49,53.39,53.44,64600.0,36.1687,36.2229,36.1552,36.1891,64600.0
2011-05-26 11:35:00,53.44,53.48,53.38,53.39,60300.0,36.1891,36.2161,36.1484,36.1552,60300.0
2011-05-26 11:40:00,53.4,53.45,53.38,53.45,32800.0,36.162,36.1958,36.1484,36.1958,32800.0
2011-05-26 11:45:00,53.45,53.5,53.4,53.5,37700.0,36.1958,36.2297,36.162,36.2297,37700.0
2011-05-26 11:50:00,53.5,53.57,53.48,53.49,57200.0,36.2297,36.2771,36.2161,36.2229,57200.0
2011-05-26 11:55:00,53.49,53.57,53.48,53.52,28200.0,36.2229,36.2771,36.2161,36.2432,28200.0
2011-05-26 12:00:00,53.53,53.55,53.51,53.51,24200.0,36.25,36.2635,36.2365,36.2365,24200.0
2011-05-26 12:05:00,53.5,53.54,53.5,53.54,21200.0,36.2297,36.2568,36.2297,36.2568,21200.0
2011-05-26 12:10:00,53.54,53.61,53.54,53.57,74200.0,36.2568,36.3042,36.2568,36.2771,74200.0
2011-05-26 12:15:00,53.57,53.59,53.53,53.55,39800.0,36.2771,36.2906,36.25,36.2635,39800.0
2011-05-26 12:20:00,53.54,53.57,53.54,53.54,28000.0,36.2568,36.2771,36.2568,36.2568,28000.0
2011-05-26 12:25:00,53.54,53.59,53.54,53.59,36400.0,36.2568,36.2906,36.2568,36.2906,36400.0
2011-05-26 12:30:00,53.59,53.6,53.55,53.57,38000.0,36.2906,36.2974,36.2635,36.2771,38000.0
2011-05-26 12:35:00,53.57,53.59,53.55,53.59,23200.0,36.2771,36.2906,36.2635,36.2906,23200.0
2011-05-26 12:40:00,53.58,53.73,53.58,53.69,119900.0,36.2839,36.3854,36.2839,36.3584,119900.0
2011-05-26 12:45:00,53.69,53.84,53.69,53.83,44000.0,36.3584,36.4599,36.3584,36.4532,44000.0
2011-05-26 12:50:00,53.83,53.85,53.77,53.78,28800.0,36.4532,36.4667,36.4125,36.4193,28800.0
2011-05-26 12:55:00,53.78,53.79,53.75,53.75,24600.0,36.4193,36.4261,36.399,36.399,24600.0
2011-05-26 13:00:00,53.75,53.83,53.74,53.82,31000.0,36.399,36.4532,36.3922,36.4464,31000.0
2011-05-26 13:05:00,53.83,53.87,53.79,53.8,32800.0,36.4532,36.4802,36.4261,36.4328,32800.0
2011-05-26 13:10:00,53.79,53.8,53.75,53.78,28300.0,36.4261,36.4328,36.399,36.4193,28300.0
2011-05-26 13:15:00,53.78,53.86,53.78,53.84,101100.0,36.4193,36.4735,36.4193,36.4599,101100.0
2011-05-26 13:20:00,53.84,53.84,53.8,53.83,33200.0,36.4599,36.4599,36.4328,36.4532,33200.0
2011-05-26 13:25:00,53.83,53.83,53.78,53.79,78300.0,36.4532,36.4532,36.4193,36.4261,78300.0
2011-05-26 13:30:00,53.8,53.82,53.76,53.82,35600.0,36.4328,36.4464,36.4058,36.4464,35600.0
2011-05-26 13:35:00,53.81,53.81,53.74,53.81,35500.0,36.4396,36.4396,36.3922,36.4396,35500.0
2011-05-26 13:40:00,53.82,53.82,53.77,53.8,12100.0,36.4464,36.4464,36.4125,36.4328,12100.0
2011-05-26 13:45:00,53.79,53.8,53.75,53.76,32700.0,36.4261,36.4328,36.399,36.4058,32700.0
2011-05-26 13:50:00,53.76,53.82,53.7,53.72,59100.0,36.4058,36.4464,36.3651,36.3787,59100.0
2011-05-26 13:55:00,53.73,53.78,53.73,53.75,29700.0,36.3854,36.4193,36.3854,36.399,29700.0
2011-05-26 14:00:00,53.76,53.79,53.74,53.79,44600.0,36.4058,36.4261,36.3922,36.4261,44600.0
2011-05-26 14:05:00,53.79,53.81,53.75,53.77,20500.0,36.4261,36.4396,36.399,36.4125,20500.0
2011-05-26 14:10:00,53.78,53.84,53.77,53.84,32300.0,36.4193,36.4599,36.4125,36.4599,32300.0
2011-05-26 14:15:00,53.83,53.88,53.82,53.87,55000.0,36.4532,36.487,36.4464,36.4802,55000.0
2011-05-26 14:20:00,53.88,53.91,53.85,53.87,44900.0,36.487,36.5073,36.4667,36.4802,44900.0
2011-05-26 14:25:00,53.88,53.97,53.88,53.95,85600.0,36.487,36.548,36.487,36.5344,85600.0
2011-05-26 14:30:00,53.95,54.03,53.94,53.97,61400.0,36.5344,36.5886,36.5276,36.548,61400.0
2011-05-26 14:35:00,53.97,54.02,53.96,54.0,48800.0,36.548,36.5818,36.5412,36.5683,48800.0
2011-05-26 14:40:00,54.0,54.02,53.96,53.98,33300.0,36.5683,36.5818,36.5412,36.5547,33300.0
2011-05-26 14:45:00,53.98,54.08,53.95,54.05,88500.0,36.5547,36.6225,36.5344,36.6021,88500.0
2011-05-26 14:50:00,54.04,54.05,53.99,54.0,42700.0,36.5954,36.6021,36.5615,36.5683,42700.0
2011-05-26 14:55:00,54.01,54.11,54.0,54.09,50500.0,36.5751,36.6428,36.5683,36.6292,50500.0
2011-05-26 15:00:00,54.08,54.09,54.06,54.08,27400.0,36.6225,36.6292,36.6089,36.6225,27400.0
2011-05-26 15:05:00,54.08,54.08,53.98,53.99,43000.0,36.6225,36.6225,36.5547,36.5615,43000.0
2011-05-26 15:10:00,53.98,53.99,53.92,53.93,32300.0,36.5547,36.5615,36.5141,36.5209,32300.0
2011-05-26 15:15:00,53.93,54.03,53.93,54.03,37600.0,36.5209,36.5886,36.5209,36.5886,37600.0
2011-05-26 15:20:00,54.03,54.08,54.01,54.07,63500.0,36.5886,36.6225,36.5751,36.6157,63500.0
2011-05-26 15:25:00,54.06,54.13,54.03,54.12,67700.0,36.6089,36.6563,36.5886,36.6495,67700.0
2011-05-26 15:30:00,54.11,54.16,54.11,54.13,51200.0,36.6428,36.6766,36.6428,36.6563,51200.0
2011-05-26 15:35:00,54.13,54.2,54.08,54.2,61800.0,36.6563,36.7037,36.6225,36.7037,61800.0
2011-05-26 15:40:00,54.19,54.2,54.12,54.14,56500.0,36.6969,36.7037,36.6495,36.6631,56500.0
2011-05-26 15:45:00,54.13,54.13,54.05,54.06,56600.0,36.6563,36.6563,36.6021,36.6089,56600.0
2011-05-26 15:50:00,54.06,54.06,54.0,54.0,101000.0,36.6089,36.6089,36.5683,36.5683,101000.0
2011-05-26 15:55:00,54.0,54.03,53.93,54.03,183000.0,36.5683,36.5886,36.5209,36.5886,183000.0
2011-05-27 09:30:00,54.36,54.48,54.27,54.3,85700.0,36.8121,36.8933,36.7511,36.7714,85700.0
2011-05-27 09:35:00,54.3,54.33,54.22,54.27,42500.0,36.7714,36.7918,36.7173,36.7511,42500.0
2011-05-27 09:40:00,54.27,54.41,54.25,54.4,60900.0,36.7511,36.8459,36.7376,36.8392,60900.0
2011-05-27 09:45:00,54.4,54.43,54.35,54.35,57100.0,36.8392,36.8595,36.8053,36.8053,57100.0
2011-05-27 09:50:00,54.35,54.37,54.33,54.36,68600.0,36.8053,36.8188,36.7918,36.8121,68600.0
2011-05-27 09:55:00,54.35,54.44,54.35,54.41,30500.0,36.8053,36.8662,36.8053,36.8459,30500.0
2011-05-27 10:00:00,54.39,54.4,54.27,54.3,139400.0,36.8324,36.8392,36.7511,36.7714,139400.0
2011-05-27 10:05:00,54.31,54.39,54.29,54.34,46200.0,36.7782,36.8324,36.7647,36.7985,46200.0
2011-05-27 10:10:00,54.33,54.33,54.27,54.31,51400.0,36.7918,36.7918,36.7511,36.7782,51400.0
2011-05-27 10:15:00,54.32,54.39,54.3,54.39,57900.0,36.785,36.8324,36.7714,36.8324,57900.0
2011-05-27 10:20:00,54.39,54.4,54.29,54.32,73700.0,36.8324,36.8392,36.7647,36.785,73700.0
2011-05-27 10:25:00,54.31,54.41,54.28,54.41,56700.0,36.7782,36.8459,36.7579,36.8459,56700.0
2011-05-27 10:30:00,54.41,54.43,54.33,54.36,54400.0,36.8459,36.8595,36.7918,36.8121,54400.0
2011-05-27 10:35:00,54.36,54.36,54.3,54.3,64500.0,36.8121,36.8121,36.7714,36.7714,64500.0
2011-05-27 10:40:00,54.3,54.35,54.3,54.32,32600.0,36.7714,36.8053,36.7714,36.785,32600.0
2011-05-27 10:45:00,54.32,54.37,54.32,54.37,34300.0,36.785,36.8188,36.785,36.8188,34300.0
2011-05-27 10:50:00,54.37,54.39,54.33,54.34,24900.0,36.8188,36.8324,36.7918,36.7985,24900.0
2011-05-27 10:55:00,54.33,54.37,54.31,54.34,42000.0,36.7918,36.8188,36.7782,36.7985,42000.0
2011-05-27 11:00:00,54.33,54.44,54.32,54.41,35300.0,36.7918,36.8662,36.785,36.8459,35300.0
2011-05-27 11:05:00,54.41,54.45,54.4,54.43,32200.0,36.8459,36.873,36.8392,36.8595,32200.0
2011-05-27 11:10:00,54.42,54.45,54.39,54.41,29600.0,36.8527,36.873,36.8324,36.8459,29600.0
2011-05-27 11:15:00,54.41,54.43,54.37,54.41,30100.0,36.8459,36.8595,36.8188,36.8459,30100.0
2011-05-27 11:20:00,54.42,54.43,54.39,54.4,37700.0,36.8527,36.8595,36.8324,36.8392,37700.0
2011-05-27 11:25:00,54.4,54.42,54.36,54.41,45700.0,36.8392,36.8527,36.8121,36.8459,45700.0
2011-05-27 11:30:00,54.41,54.42,54.31,54.33,30700.0,36.8459,36.8527,36.7782,36.7918,30700.0
2011-05-27 11:35:00,54.34,54.35,54.26,54.29,23200.0,36.7985,36.8053,36.7444,36.7647,23200.0
2011-05-27 11:40:00,54.29,54.36,54.28,54.36,18100.0,36.7647,36.8121,36.7579,36.8121,18100.0
2011-05-27 11:45:00,54.36,54.38,54.33,54.34,19800.0,36.8121,36.8256,36.7918,36.7985,19800.0
2011-05-27 11:50:00,54.33,54.38,54.32,54.33,24600.0,36.7918,36.8256,36.785,36.7918,24600.0
2011-05-27 11:55:00,54.33,54.34,54.3,54.3,23900.0,36.7918,36.7985,36.7714,36.7714,23900.0
2011-05-27 12:00:00,54.3,54.32,54.17,54.17,45500.0,36.7714,36.785,36.6834,36.6834,45500.0
2011-05-27 12:05:00,54.16,54.18,54.14,54.16,29000.0,36.6766,36.6902,36.6631,36.6766,29000.0
2011-05-27 12:10:00,54.17,54.19,54.14,54.14,22600.0,36.6834,36.6969,36.6631,36.6631,22600.0
2011-05-27 12:15:00,54.14,54.28,54.14,54.27,32900.0,36.6631,36.7579,36.6631,36.7511,32900.0
2011-05-27 12:20:00,54.28,54.28,54.25,54.25,12200.0,36.7579,36.7579,36.7376,36.7376,12200.0
2011-05-27 12:25:00,54.25,54.25,54.18,54.2,32800.0,36.7376,36.7376,36.6902,36.7037,32800.0
2011-05-27 12:30:00,54.19,54.22,54.19,54.19,23600.0,36.6969,36.7173,36.6969,36.6969,23600.0
2011-05-27 12:35:00,54.18,54.24,54.18,54.24,16400.0,36.6902,36.7308,36.6902,36.7308,16400.0
2011-05-27 12:40:00,54.23,54.25,54.19,54.22,15900.0,36.724,36.7376,36.6969,36.7173,15900.0
2011-05-27 12:45:00,54.22,54.23,54.18,54.18,12100.0,36.7173,36.724,36.6902,36.6902,12100.0
2011-05-27 12:50:00,54.19,54.2,54.15,54.16,29000.0,36.6969,36.7037,36.6699,36.6766,29000.0
2011-05-27 12:55:00,54.15,54.16,54.13,54.13,25100.0,36.6699,36.6766,36.6563,36.6563,25100.0
2011-05-27 13:00:00,54.13,54.19,54.13,54.16,24800.0,36.6563,36.6969,36.6563,36.6766,24800.0
2011-05-27 13:05:00,54.17,54.17,54.13,54.14,50700.0,36.6834,36.6834,36.6563,36.6631,50700.0
2011-05-27 13:10:00,54.15,54.15,54.1,54.1,28200.0,36.6699,36.6699,36.636,36.636,28200.0
2011-05-27 13:15:00,54.1,54.11,54.08,54.08,30400.0,36.636,36.6428,36.6225,36.6225,30400.0
2011-05-27 13:20:00,54.09,54.1,54.06,54.08,27800.0,36.6292,36.636,36.6089,36.6225,27800.0
2011-05-27 13:25:00,54.08,54.09,54.05,54.06,17100.0,36.6225,36.6292,36.6021,36.6089,17100.0
2011-05-27 13:30:00,54.06,54.09,54.05,54.05,19900.0,36.6089,36.6292,36.6021,36.6021,19900.0
2011-05-27 13:35:00,54.04,54.05,54.0,54.04,28400.0,36.5954,36.6021,36.5683,36.5954,28400.0
2011-05-27 13:40:00,54.04,54.04,54.0,54.01,20400.0,36.5954,36.5954,36.5683,36.5751,20400.0
2011-05-27 13:45:00,54.02,54.03,54.01,54.03,11600.0,36.5818,36.5886,36.5751,36.5886,11600.0
2011-05-27 13:50:00,54.03,54.05,54.02,54.05,26400.0,36.5886,36.6021,36.5818,36.6021,26400.0
2011-05-27 13:55:00,54.05,54.05,54.03,54.05,23400.0,36.6021,36.6021,36.5886,36.6021,23400.0
2011-05-27 14:00:00,54.05,54.05,53.96,53.99,44100.0,36.6021,36.6021,36.5412,36.5615,44100.0
2011-05-27 14:05:00,53.99,54.03,53.98,54.0,27800.0,36.5615,36.5886,36.5547,36.5683,27800.0
2011-05-27 14:10:00,54.0,54.02,53.99,54.01,18600.0,36.5683,36.5818,36.5615,36.5751,18600.0
2011-05-27 14:15:00,54.01,54.04,54.01,54.03,13800.0,36.5751,36.5954,36.5751,36.5886,13800.0
2011-05-27 14:20:00,54.04,54.05,54.03,54.05,11600.0,36.5954,36.6021,36.5886,36.6021,11600.0
2011-05-27 14:25:00,54.05,54.05,54.04,54.05,12600.0,36.6021,36.6021,36.5954,36.6021,12600.0
2011-05-27 14:30:00,54.05,54.05,54.0,54.02,31200.0,36.6021,36.6021,36.5683,36.5818,31200.0
2011-05-27 14:35:00,54.01,54.03,54.0,54.0,26700.0,36.5751,36.5886,36.5683,36.5683,26700.0
2011-05-27 14:40:00,54.0,54.0,53.94,53.94,38100.0,36.5683,36.5683,36.5276,36.5276,38100.0
2011-05-27 14:45:00,53.93,53.98,53.93,53.95,25300.0,36.5209,36.5547,36.5209,36.5344,25300.0
2011-05-27 14:50:00,53.95,53.97,53.93,53.95,24400.0,36.5344,36.548,36.5209,36.5344,24400.0
2011-05-27 14:55:00,53.94,53.95,53.93,53.94,18900.0,36.5276,36.5344,36.5209,36.5276,18900.0
2011-05-27 15:00:00,53.94,53.95,53.92,53.93,49400.0,36.5276,36.5344,36.5141,36.5209,49400.0
2011-05-27 15:05:00,53.92,53.96,53.92,53.96,21500.0,36.5141,36.5412,36.5141,36.5412,21500.0
2011-05-27 15:10:00,53.96,53.99,53.93,53.94,61500.0,36.5412,36.5615,36.5209,36.5276,61500.0
2011-05-27 15:15:00,53.93,54.0,53.92,53.97,30700.0,36.5209,36.5683,36.5141,36.548,30700.0
2011-05-27 15:20:00,53.97,53.98,53.95,53.97,26900.0,36.548,36.5547,36.5344,36.548,26900.0
2011-05-27 15:25:00,53.96,53.99,53.95,53.99,34500.0,36.5412,36.5615,36.5344,36.5615,34500.0
2011-05-27 15:30:00,54.0,54.09,53.97,54.09,59600.0,36.5683,36.6292,36.548,36.6292,59600.0
2011-05-27 15:35:00,54.09,54.15,54.08,54.11,74200.0,36.6292,36.6699,36.6225,36.6428,74200.0
2011-05-27 15:40:00,54.11,54.11,54.05,54.11,43400.0,36.6428,36.6428,36.6021,36.6428,43400.0
2011-05-27 15:45:00,54.11,54.13,54.1,54.13,83600.0,36.6428,36.6563,36.636,36.6563,83600.0
2011-05-27 15:50:00,54.13,54.13,54.08,54.09,63500.0,36.6563,36.6563,36.6225,36.6292,63500.0
2011-05-27 15:55:00,54.09,54.1,54.07,54.1,129900.0,36.6292,36.636,36.6157,36.636,129900.0
2011-05-31 09:30:00,54.56,54.75,54.5,54.62,102200.0,36.9475,37.0762,36.9069,36.9881,102200.0
2011-05-31 09:35:00,54.62,54.63,54.36,54.38,64600.0,36.9881,36.9949,36.8121,36.8256,64600.0
2011-05-31 09:40:00,54.37,54.45,54.3,54.39,45100.0,36.8188,36.873,36.7714,36.8324,45100.0
2011-05-31 09:45:00,54.39,54.4,54.16,54.18,82700.0,36.8324,36.8392,36.6766,36.6902,82700.0
2011-05-31 09:50:00,54.17,54.41,54.15,54.3,50500.0,36.6834,36.8459,36.6699,36.7714,50500.0
2011-05-31 09:55:00,54.31,54.34,54.26,54.26,24200.0,36.7782,36.7985,36.7444,36.7444,24200.0
2011-05-31 10:00:00,54.29,54.3,54.12,54.12,57000.0,36.7647,36.7714,36.6495,36.6495,57000.0
2011-05-31 10:05:00,54.13,54.16,54.08,54.1,45200.0,36.6563,36.6766,36.6225,36.636,45200.0
2011-05-31 10:10:00,54.1,54.19,54.09,54.09,48600.0,36.636,36.6969,36.6292,36.6292,48600.0
2011-05-31 10:15:00,54.1,54.1,54.02,54.07,93400.0,36.636,36.636,36.5818,36.6157,93400.0
2011-05-31 10:20:00,54.07,54.07,53.93,54.03,44800.0,36.6157,36.6157,36.5209,36.5886,44800.0
2011-05-31 10:25:00,54.03,54.06,53.98,54.03,73000.0,36.5886,36.6089,36.5547,36.5886,73000.0
2011-05-31 10:30:00,54.04,54.05,53.93,53.97,83000.0,36.5954,36.6021,36.5209,36.548,83000.0
2011-05-31 10:35:00,53.97,53.98,53.9,53.92,84400.0,36.548,36.5547,36.5006,36.5141,84400.0
2011-05-31 10:40:00,53.93,54.0,53.93,53.98,42900.0,36.5209,36.5683,36.5209,36.5547,42900.0
2011-05-31 10:45:00,53.98,54.1,53.97,54.05,47000.0,36.5547,36.636,36.548,36.6021,47000.0
2011-05-31 10:50:00,54.04,54.04,53.96,53.98,38600.0,36.5954,36.5954,36.5412,36.5547,38600.0
2011-05-31 10:55:00,53.99,54.04,53.98,54.01,32100.0,36.5615,36.5954,36.5547,36.5751,32100.0
2011-05-31 11:00:00,54.01,54.04,53.98,54.04,45600.0,36.5751,36.5954,36.5547,36.5954,45600.0
2011-05-31 11:05:00,54.04,54.1,54.02,54.09,45600.0,36.5954,36.636,36.5818,36.6292,45600.0
2011-05-31 11:10:00,54.08,54.11,54.05,54.08,28000.0,36.6225,36.6428,36.6021,36.6225,28000.0
2011-05-31 11:15:00,54.08,54.12,54.06,54.11,25300.0,36.6225,36.6495,36.6089,36.6428,25300.0
2011-05-31 11:20:00,54.1,54.15,54.1,54.14,19700.0,36.636,36.6699,36.636,36.6631,19700.0
2011-05-31 11:25:00,54.14,54.15,54.07,54.11,38000.0,36.6631,36.6699,36.6157,36.6428,38000.0
2011-05-31 11:30:00,54.11,54.21,54.11,54.2,24300.0,36.6428,36.7105,36.6428,36.7037,24300.0
2011-05-31 11:35:00,54.2,54.22,54.17,54.18,24400.0,36.7037,36.7173,36.6834,36.6902,24400.0
2011-05-31 11:40:00,54.17,54.21,54.17,54.21,23300.0,36.6834,36.7105,36.6834,36.7105,23300.0
2011-05-31 11:45:00,54.22,54.25,54.21,54.24,32900.0,36.7173,36.7376,36.7105,36.7308,32900.0
2011-05-31 11:50:00,54.24,54.24,54.21,54.23,22500.0,36.7308,36.7308,36.7105,36.724,22500.0
2011-05-31 11:55:00,54.22,54.23,54.14,54.15,50500.0,36.7173,36.724,36.6631,36.6699,50500.0
2011-05-31 12:00:00,54.15,54.17,54.12,54.16,71500.0,36.6699,36.6834,36.6495,36.6766,71500.0
2011-05-31 12:05:00,54.17,54.27,54.17,54.27,36000.0,36.6834,36.7511,36.6834,36.7511,36000.0
2011-05-31 12:10:00,54.27,54.27,54.14,54.18,33100.0,36.7511,36.7511,36.6631,36.6902,33100.0
2011-05-31 12:15:00,54.17,54.2,54.16,54.18,38800.0,36.6834,36.7037,36.6766,36.6902,38800.0
2011-05-31 12:20:00,54.18,54.21,54.15,54.19,28800.0,36.6902,36.7105,36.6699,36.6969,28800.0
2011-05-31 12:25:00,54.2,54.22,54.19,54.22,23200.0,36.7037,36.7173,36.6969,36.7173,23200.0
2011-05-31 12:30:00,54.21,54.21,54.1,54.15,30600.0,36.7105,36.7105,36.636,36.6699,30600.0
2011-05-31 12:35:00,54.14,54.19,54.11,54.17,27100.0,36.6631,36.6969,36.6428,36.6834,27100.0
2011-05-31 12:40:00,54.17,54.21,54.15,54.17,27600.0,36.6834,36.7105,36.6699,36.6834,27600.0
2011-05-31 12:45:00,54.17,54.19,54.14,54.15,26400.0,36.6834,36.6969,36.6631,36.6699,26400.0
2011-05-31 12:50:00,54.15,54.21,54.15,54.19,20200.0,36.6699,36.7105,36.6699,36.6969,20200.0
2011-05-31 12:55:00,54.2,54.2,54.15,54.16,22200.0,36.7037,36.7037,36.6699,36.6766,22200.0
2011-05-31 13:00:00,54.16,54.21,54.16,54.21,23300.0,36.6766,36.7105,36.6766,36.7105,23300.0
2011-05-31 13:05:00,54.21,54.22,54.19,54.22,26000.0,36.7105,36.7173,36.6969,36.7173,26000.0
2011-05-31 13:10:00,54.22,54.24,54.2,54.24,24700.0,36.7173,36.7308,36.7037,36.7308,24700.0
2011-05-31 13:15:00,54.23,54.26,54.21,54.25,31100.0,36.724,36.7444,36.7105,36.7376,31100.0
2011-05-31 13:20:00,54.26,54.28,54.24,54.26,20800.0,36.7444,36.7579,36.7308,36.7444,20800.0
2011-05-31 13:25:00,54.26,54.27,54.23,54.26,34400.0,36.7444,36.7511,36.724,36.7444,34400.0
2011-05-31 13:30:00,54.26,54.29,54.26,54.29,23900.0,36.7444,36.7647,36.7444,36.7647,23900.0
2011-05-31 13:35:00,54.3,54.33,54.29,54.3,39000.0,36.7714,36.7918,36.7647,36.7714,39000.0
2011-05-31 13:40:00,54.3,54.35,54.29,54.35,25500.0,36.7714,36.8053,36.7647,36.8053,25500.0
2011-05-31 13:45:00,54.36,54.38,54.31,54.31,31200.0,36.8121,36.8256,36.7782,36.7782,31200.0
2011-05-31 13:50:00,54.31,54.37,54.3,54.34,28000.0,36.7782,36.8188,36.7714,36.7985,28000.0
2011-05-31 13:55:00,54.33,54.35,54.33,54.33,22800.0,36.7918,36.8053,36.7918,36.7918,22800.0
2011-05-31 14:00:00,54.32,54.38,54.32,54.38,31200.0,36.785,36.8256,36.785,36.8256,31200.0
2011-05-31 14:05:00,54.37,54.41,54.36,54.4,31800.0,36.8188,36.8459,36.8121,36.8392,31800.0
2011-05-31 14:10:00,54.41,54.42,54.39,54.4,24500.0,36.8459,36.8527,36.8324,36.8392,24500.0
2011-05-31 14:15:00,54.4,54.42,54.38,54.4,21500.0,36.8392,36.8527,36.8256,36.8392,21500.0
2011-05-31 14:20:00,54.4,54.4,54.34,54.36,29100.0,36.8392,36.8392,36.7985,36.8121,29100.0
2011-05-31 14:25:00,54.36,54.38,54.34,54.35,18300.0,36.8121,36.8256,36.7985,36.8053,18300.0
2011-05-31 14:30:00,54.35,54.35,54.26,54.27,42200.0,36.8053,36.8053,36.7444,36.7511,42200.0
2011-05-31 14:35:00,54.28,54.29,54.27,54.29,25000.0,36.7579,36.7647,36.7511,36.7647,25000.0
2011-05-31 14:40:00,54.29,54.37,54.29,54.37,27000.0,36.7647,36.8188,36.7647,36.8188,27000.0
2011-05-31 14:45:00,54.36,54.37,54.3,54.31,28400.0,36.8121,36.8188,36.7714,36.7782,28400.0
2011-05-31 14:50:00,54.31,54.37,54.3,54.36,83900.0,36.7782,36.8188,36.7714,36.8121,83900.0
2011-05-31 14:55:00,54.36,54.36,54.31,54.31,36600.0,36.8121,36.8121,36.7782,36.7782,36600.0
2011-05-31 15:00:00,54.31,54.31,54.25,54.26,33100.0,36.7782,36.7782,36.7376,36.7444,33100.0
2011-05-31 15:05:00,54.26,54.28,54.25,54.26,15200.0,36.7444,36.7579,36.7376,36.7444,15200.0
2011-05-31 15:10:00,54.26,54.28,54.25,54.27,34500.0,36.7444,36.7579,36.7376,36.7511,34500.0
2011-05-31 15:15:00,54.28,54.35,54.27,54.35,27800.0,36.7579,36.8053,36.7511,36.8053,27800.0
2011-05-31 15:20:00,54.35,54.41,54.34,54.41,65700.0,36.8053,36.8459,36.7985,36.8459,65700.0
2011-05-31 15:25:00,54.41,54.42,54.35,54.35,105200.0,36.8459,36.8527,36.8053,36.8053,105200.0
2011-05-31 15:30:00,54.35,54.37,54.3,54.32,67500.0,36.8053,36.8188,36.7714,36.785,67500.0
2011-05-31 15:35:00,54.32,54.35,54.3,54.3,38100.0,36.785,36.8053,36.7714,36.7714,38100.0
2011-05-31 15:40:00,54.3,54.41,54.29,54.39,114200.0,36.7714,36.8459,36.7647,36.8324,114200.0
2011-05-31 15:45:00,54.39,54.41,54.37,54.39,191800.0,36.8324,36.8459,36.8188,36.8324,191800.0
2011-05-31 15:50:00,54.4,54.47,54.4,54.46,135600.0,36.8392,36.8866,36.8392,36.8798,135600.0
2011-05-31 15:55:00,54.47,54.54,54.46,54.54,187800.0,36.8866,36.934,36.8798,36.934,187800.0
2011-06-01 09:30:00,54.37,54.56,54.36,54.47,80500.0,36.8188,36.9475,36.8121,36.8866,80500.0
2011-06-01 09:35:00,54.49,54.5,54.31,54.36,53600.0,36.9001,36.9069,36.7782,36.8121,53600.0
2011-06-01 09:40:00,54.35,54.48,54.35,54.37,25800.0,36.8053,36.8933,36.8053,36.8188,25800.0
2011-06-01 09:45:00,54.37,54.4,54.18,54.18,49400.0,36.8188,36.8392,36.6902,36.6902,49400.0
2011-06-01 09:50:00,54.17,54.18,54.0,54.04,35400.0,36.6834,36.6902,36.5683,36.5954,35400.0
2011-06-01 09:55:00,54.04,54.1,54.02,54.04,32400.0,36.5954,36.636,36.5818,36.5954,32400.0
2011-06-01 10:00:00,54.05,54.05,53.79,53.89,94500.0,36.6021,36.6021,36.4261,36.4938,94500.0
2011-06-01 10:05:00,53.89,53.89,53.82,53.82,39900.0,36.4938,36.4938,36.4464,36.4464,39900.0
2011-06-01 10:10:00,53.82,53.82,53.7,53.71,39400.0,36.4464,36.4464,36.3651,36.3719,39400.0
2011-06-01 10:15:00,53.71,53.84,53.71,53.84,34800.0,36.3719,36.4599,36.3719,36.4599,34800.0
2011-06-01 10:20:00,53.83,53.85,53.78,53.78,65900.0,36.4532,36.4667,36.4193,36.4193,65900.0
2011-06-01 10:25:00,53.78,53.79,53.7,53.72,35900.0,36.4193,36.4261,36.3651,36.3787,35900.0
2011-06-01 10:30:00,53.7,53.74,53.62,53.66,77600.0,36.3651,36.3922,36.3109,36.338,77600.0
2011-06-01 10:35:00,53.66,53.76,53.63,53.7,78500.0,36.338,36.4058,36.3177,36.3651,78500.0
2011-06-01 10:40:00,53.7,53.71,53.6,53.61,73500.0,36.3651,36.3719,36.2974,36.3042,73500.0
2011-06-01 10:45:00,53.61,53.61,53.43,53.43,72000.0,36.3042,36.3042,36.1823,36.1823,72000.0
2011-06-01 10:50:00,53.43,53.44,53.35,53.42,61300.0,36.1823,36.1891,36.1281,36.1755,61300.0
2011-06-01 10:55:00,53.43,53.43,53.32,53.33,90900.0,36.1823,36.1823,36.1078,36.1146,90900.0
2011-06-01 11:00:00,53.34,53.38,53.26,53.27,142400.0,36.1213,36.1484,36.0672,36.0739,142400.0
2011-06-01 11:05:00,53.27,53.3,53.25,53.28,95300.0,36.0739,36.0942,36.0604,36.0807,95300.0
2011-06-01 11:10:00,53.27,53.31,53.24,53.24,80500.0,36.0739,36.101,36.0536,36.0536,80500.0
2011-06-01 11:15:00,53.24,53.31,53.23,53.29,54200.0,36.0536,36.101,36.0468,36.0875,54200.0
2011-06-01 11:20:00,53.3,53.35,53.29,53.34,41200.0,36.0942,36.1281,36.0875,36.1213,41200.0
2011-06-01 11:25:00,53.35,53.4,53.35,53.4,47600.0,36.1281,36.162,36.1281,36.162,47600.0
2011-06-01 11:30:00,53.4,53.41,53.27,53.29,54600.0,36.162,36.1687,36.0739,36.0875,54600.0
2011-06-01 11:35:00,53.29,53.33,53.25,53.26,40300.0,36.0875,36.1146,36.0604,36.0672,40300.0
2011-06-01 11:40:00,53.27,53.35,53.26,53.35,52700.0,36.0739,36.1281,36.0672,36.1281,52700.0
2011-06-01 11:45:00,53.34,53.36,53.29,53.35,35100.0,36.1213,36.1349,36.0875,36.1281,35100.0
2011-06-01 11:50:00,53.36,53.4,53.33,53.35,33200.0,36.1349,36.162,36.1146,36.1281,33200.0
2011-06-01 11:55:00,53.35,53.35,53.28,53.3,25700.0,36.1281,36.1281,36.0807,36.0942,25700.0
2011-06-01 12:00:00,53.3,53.35,53.3,53.3,42800.0,36.0942,36.1281,36.0942,36.0942,42800.0
2011-06-01 12:05:00,53.3,53.3,53.15,53.16,77300.0,36.0942,36.0942,35.9927,35.9994,77300.0
2011-06-01 12:10:00,53.17,53.18,53.05,53.08,58400.0,36.0062,36.013,35.925,35.9453,58400.0
2011-06-01 12:15:00,53.06,53.15,53.06,53.15,62500.0,35.9317,35.9927,35.9317,35.9927,62500.0
2011-06-01 12:20:00,53.14,53.16,53.09,53.14,153200.0,35.9859,35.9994,35.952,35.9859,153200.0
2011-06-01 12:25:00,53.14,53.16,53.09,53.09,65900.0,35.9859,35.9994,35.952,35.952,65900.0
2011-06-01 12:30:00,53.08,53.16,53.08,53.15,45100.0,35.9453,35.9994,35.9453,35.9927,45100.0
2011-06-01 12:35:00,53.15,53.2,53.14,53.2,58800.0,35.9927,36.0265,35.9859,36.0265,58800.0
2011-06-01 12:40:00,53.2,53.22,53.12,53.16,25000.0,36.0265,36.0401,35.9724,35.9994,25000.0
2011-06-01 12:45:00,53.16,53.19,53.13,53.19,28900.0,35.9994,36.0198,35.9791,36.0198,28900.0
2011-06-01 12:50:00,53.19,53.2,53.09,53.12,33000.0,36.0198,36.0265,35.952,35.9724,33000.0
2011-06-01 12:55:00,53.12,53.12,53.0,53.04,53200.0,35.9724,35.9724,35.8911,35.9182,53200.0
2011-06-01 13:00:00,53.05,53.13,53.04,53.07,30700.0,35.925,35.9791,35.9182,35.9385,30700.0
2011-06-01 13:05:00,53.06,53.06,53.0,53.0,33800.0,35.9317,35.9317,35.8911,35.8911,33800.0
2011-06-01 13:10:00,53.0,53.01,52.89,52.9,76500.0,35.8911,35.8979,35.8166,35.8234,76500.0
2011-06-01 13:15:00,52.9,52.97,52.89,52.95,31800.0,35.8234,35.8708,35.8166,35.8572,31800.0
2011-06-01 13:20:00,52.94,52.96,52.83,52.88,33700.0,35.8505,35.864,35.776,35.8098,33700.0
2011-06-01 13:25:00,52.88,52.92,52.8,52.88,62800.0,35.8098,35.8369,35.7557,35.8098,62800.0
2011-06-01 13:30:00,52.88,53.0,52.85,52.99,34800.0,35.8098,35.8911,35.7895,35.8843,34800.0
2011-06-01 13:35:00,53.0,53.0,52.94,53.0,45500.0,35.8911,35.8911,35.8505,35.8911,45500.0
2011-06-01 13:40:00,53.0,53.03,52.98,53.03,21100.0,35.8911,35.9114,35.8775,35.9114,21100.0
2011-06-01 13:45:00,53.03,53.07,53.01,53.06,55400.0,35.9114,35.9385,35.8979,35.9317,55400.0
2011-06-01 13:50:00,53.06,53.09,52.99,53.01,20900.0,35.9317,35.952,35.8843,35.8979,20900.0
2011-06-01 13:55:00,53.02,53.11,52.99,53.09,29500.0,35.9046,35.9656,35.8843,35.952,29500.0
2011-06-01 14:00:00,53.09,53.09,53.01,53.05,31300.0,35.952,35.952,35.8979,35.925,31300.0
2011-06-01 14:05:00,53.05,53.06,53.04,53.05,16400.0,35.925,35.9317,35.9182,35.925,16400.0
2011-06-01 14:10:00,53.05,53.06,52.96,52.99,36700.0,35.925,35.9317,35.864,35.8843,36700.0
2011-06-01 14:15:00,53.01,53.03,52.97,53.0,36400.0,35.8979,35.9114,35.8708,35.8911,36400.0
2011-06-01 14:20:00,53.0,53.0,52.91,52.91,46700.0,35.8911,35.8911,35.8301,35.8301,46700.0
2011-06-01 14:25:00,52.91,52.96,52.88,52.93,92500.0,35.8301,35.864,35.8098,35.8437,92500.0
2011-06-01 14:30:00,52.93,52.93,52.81,52.84,120700.0,35.8437,35.8437,35.7624,35.7827,120700.0
2011-06-01 14:35:00,52.84,52.85,52.79,52.8,155300.0,35.7827,35.7895,35.7489,35.7557,155300.0
2011-06-01 14:40:00,52.8,52.8,52.7,52.73,61600.0,35.7557,35.7557,35.6879,35.7082,61600.0
2011-06-01 14:45:00,52.73,52.75,52.67,52.72,137300.0,35.7082,35.7218,35.6676,35.7015,137300.0
2011-06-01 14:50:00,52.72,52.75,52.7,52.74,81500.0,35.7015,35.7218,35.6879,35.715,81500.0
2011-06-01 14:55:00,52.74,52.76,52.71,52.76,169700.0,35.715,35.7286,35.6947,35.7286,169700.0
2011-06-01 15:00:00,52.75,52.75,52.7,52.73,202000.0,35.7218,35.7218,35.6879,35.7082,202000.0
2011-06-01 15:05:00,52.72,52.76,52.69,52.71,80300.0,35.7015,35.7286,35.6812,35.6947,80300.0
2011-06-01 15:10:00,52.71,52.73,52.63,52.65,54500.0,35.6947,35.7082,35.6405,35.6541,54500.0
2011-06-01 15:15:00,52.65,52.66,52.6,52.61,82500.0,35.6541,35.6608,35.6202,35.627,82500.0
2011-06-01 15:20:00,52.61,52.61,52.51,52.51,81000.0,35.627,35.627,35.5593,35.5593,81000.0
2011-06-01 15:25:00,52.51,52.55,52.5,52.54,58000.0,35.5593,35.5864,35.5525,35.5796,58000.0
2011-06-01 15:30:00,52.53,52.55,52.5,52.55,103900.0,35.5728,35.5864,35.5525,35.5864,103900.0
2011-06-01 15:35:00,52.54,52.55,52.47,52.48,127200.0,35.5796,35.5864,35.5322,35.539,127200.0
2011-06-01 15:40:00,52.49,52.49,52.36,52.36,200000.0,35.5457,35.5457,35.4577,35.4577,200000.0
2011-06-01 15:45:00,52.37,52.4,52.27,52.28,262000.0,35.4645,35.4848,35.3967,35.4035,262000.0
2011-06-01 15:50:00,52.29,52.29,52.22,52.26,305600.0,35.4103,35.4103,35.3629,35.39,305600.0
2011-06-01 15:55:00,52.26,52.26,52.18,52.18,499700.0,35.39,35.39,35.3358,35.3358,499700.0
2011-06-02 09:30:00,52.39,52.46,52.26,52.42,129500.0,35.478,35.5254,35.39,35.4983,129500.0
2011-06-02 09:35:00,52.42,52.45,52.3,52.35,126300.0,35.4983,35.5186,35.4171,35.4509,126300.0
2011-06-02 09:40:00,52.35,52.39,52.19,52.19,80700.0,35.4509,35.478,35.3426,35.3426,80700.0
2011-06-02 09:45:00,52.2,52.25,52.05,52.08,137000.0,35.3493,35.3832,35.2478,35.2681,137000.0
2011-06-02 09:50:00,52.08,52.24,52.06,52.22,126300.0,35.2681,35.3764,35.2545,35.3629,126300.0
2011-06-02 09:55:00,52.23,52.29,52.2,52.24,83900.0,35.3697,35.4103,35.3493,35.3764,83900.0
2011-06-02 10:00:00,52.25,52.3,52.21,52.28,165800.0,35.3832,35.4171,35.3561,35.4035,165800.0
2011-06-02 10:05:00,52.29,52.3,52.22,52.26,106800.0,35.4103,35.4171,35.3629,35.39,106800.0
2011-06-02 10:10:00,52.26,52.28,52.18,52.2,70400.0,35.39,35.4035,35.3358,35.3493,70400.0
2011-06-02 10:15:00,52.2,52.27,52.16,52.17,89400.0,35.3493,35.3967,35.3223,35.329,89400.0
2011-06-02 10:20:00,52.17,52.19,52.08,52.1,71500.0,35.329,35.3426,35.2681,35.2816,71500.0
2011-06-02 10:25:00,52.1,52.19,52.08,52.18,74700.0,35.2816,35.3426,35.2681,35.3358,74700.0
2011-06-02 10:30:00,52.19,52.19,52.07,52.12,123100.0,35.3426,35.3426,35.2613,35.2952,123100.0
2011-06-02 10:35:00,52.13,52.14,52.09,52.12,51000.0,35.3019,35.3087,35.2748,35.2952,51000.0
2011-06-02 10:40:00,52.12,52.15,52.05,52.09,92700.0,35.2952,35.3155,35.2478,35.2748,92700.0
2011-06-02 10:45:00,52.09,52.17,52.07,52.13,62800.0,35.2748,35.329,35.2613,35.3019,62800.0
2011-06-02 10:50:00,52.12,52.17,52.05,52.06,75200.0,35.2952,35.329,35.2478,35.2545,75200.0
2011-06-02 10:55:00,52.06,52.1,52.03,52.05,112100.0,35.2545,35.2816,35.2342,35.2478,112100.0
2011-06-02 11:00:00,52.04,52.06,52.01,52.04,80600.0,35.241,35.2545,35.2207,35.241,80600.0
2011-06-02 11:05:00,52.03,52.03,51.88,51.97,149900.0,35.2342,35.2342,35.1326,35.1936,149900.0
2011-06-02 11:10:00,51.97,51.97,51.85,51.96,163700.0,35.1936,35.1936,35.1123,35.1868,163700.0
2011-06-02 11:15:00,51.97,52.03,51.97,52.0,81300.0,35.1936,35.2342,35.1936,35.2139,81300.0
2011-06-02 11:20:00,52.01,52.04,51.89,51.97,78300.0,35.2207,35.241,35.1394,35.1936,78300.0
2011-06-02 11:25:00,51.97,51.97,51.83,51.83,55000.0,35.1936,35.1936,35.0988,35.0988,55000.0
2011-06-02 11:30:00,51.83,51.83,51.74,51.76,99400.0,35.0988,35.0988,35.0378,35.0514,99400.0
2011-06-02 11:35:00,51.75,51.84,51.74,51.75,96700.0,35.0446,35.1055,35.0378,35.0446,96700.0
2011-06-02 11:40:00,51.75,51.76,51.7,51.7,101800.0,35.0446,35.0514,35.0107,35.0107,101800.0
2011-06-02 11:45:00,51.7,51.7,51.5,51.54,168700.0,35.0107,35.0107,34.8753,34.9024,168700.0
2011-06-02 11:50:00,51.55,51.59,51.47,51.51,193200.0,34.9092,34.9363,34.855,34.8821,193200.0
2011-06-02 11:55:00,51.51,51.62,51.48,51.58,96400.0,34.8821,34.9566,34.8618,34.9295,96400.0
2011-06-02 12:00:00,51.59,51.64,51.58,51.58,74300.0,34.9363,34.9701,34.9295,34.9295,74300.0
2011-06-02 12:05:00,51.59,51.63,51.57,51.62,73800.0,34.9363,34.9633,34.9227,34.9566,73800.0
2011-06-02 12:10:00,51.62,51.67,51.61,51.67,49700.0,34.9566,34.9904,34.9498,34.9904,49700.0
2011-06-02 12:15:00,51.67,51.74,51.66,51.74,51300.0,34.9904,35.0378,34.9837,35.0378,51300.0
2011-06-02 12:20:00,51.74,51.76,51.71,51.74,47800.0,35.0378,35.0514,35.0175,35.0378,47800.0
2011-06-02 12:25:00,51.74,51.76,51.67,51.76,52800.0,35.0378,35.0514,34.9904,35.0514,52800.0
2011-06-02 12:30:00,51.76,51.76,51.7,51.74,32500.0,35.0514,35.0514,35.0107,35.0378,32500.0
2011-06-02 12:35:00,51.74,51.77,51.69,51.75,39500.0,35.0378,35.0581,35.004,35.0446,39500.0
2011-06-02 12:40:00,51.75,51.8,51.69,51.79,63300.0,35.0446,35.0785,35.004,35.0717,63300.0
2011-06-02 12:45:00,51.8,51.85,51.76,51.82,61200.0,35.0785,35.1123,35.0514,35.092,61200.0
2011-06-02 12:50:00,51.81,51.92,51.81,51.88,93500.0,35.0852,35.1597,35.0852,35.1326,93500.0
2011-06-02 12:55:00,51.89,51.9,51.84,51.85,46900.0,35.1394,35.1462,35.1055,35.1123,46900.0
2011-06-02 13:00:00,51.86,51.94,51.85,51.9,92600.0,35.1191,35.1733,35.1123,35.1462,92600.0
2011-06-02 13:05:00,51.91,51.99,51.9,51.95,76100.0,35.153,35.2071,35.1462,35.18,76100.0
2011-06-02 13:10:00,51.94,51.95,51.87,51.89,48300.0,35.1733,35.18,35.1259,35.1394,48300.0
2011-06-02 13:15:00,51.89,51.92,51.87,51.89,353800.0,35.1394,35.1597,35.1259,35.1394,353800.0
2011-06-02 13:20:00,51.88,51.89,51.8,51.8,56600.0,35.1326,35.1394,35.0785,35.0785,56600.0
2011-06-02 13:25:00,51.8,51.84,51.77,51.83,131400.0,35.0785,35.1055,35.0581,35.0988,131400.0
2011-06-02 13:30:00,51.83,51.83,51.67,51.77,113400.0,35.0988,35.0988,34.9904,35.0581,113400.0
2011-06-02 13:35:00,51.78,51.81,51.75,51.8,50500.0,35.0649,35.0852,35.0446,35.0785,50500.0
2011-06-02 13:40:00,51.79,51.91,51.79,51.89,42900.0,35.0717,35.153,35.0717,35.1394,42900.0
2011-06-02 13:45:00,51.9,51.9,51.8,51.82,270000.0,35.1462,35.1462,35.0785,35.092,270000.0
2011-06-02 13:50:00,51.82,51.86,51.78,51.84,79100.0,35.092,35.1191,35.0649,35.1055,79100.0
2011-06-02 13:55:00,51.85,51.91,51.83,51.84,272600.0,35.1123,35.153,35.0988,35.1055,272600.0
2011-06-02 14:00:00,51.85,51.87,51.83,51.85,68900.0,35.1123,35.1259,35.0988,35.1123,68900.0
2011-06-02 14:05:00,51.85,51.87,51.82,51.85,87200.0,35.1123,35.1259,35.092,35.1123,87200.0
2011-06-02 14:10:00,51.85,51.92,51.85,51.9,102100.0,35.1123,35.1597,35.1123,35.1462,102100.0
2011-06-02 14:15:00,51.9,51.91,51.73,51.78,83700.0,35.1462,35.153,35.0311,35.0649,83700.0
2011-06-02 14:20:00,51.77,51.81,51.74,51.76,51000.0,35.0581,35.0852,35.0378,35.0514,51000.0
2011-06-02 14:25:00,51.75,51.87,51.71,51.86,64300.0,35.0446,35.1259,35.0175,35.1191,64300.0
2011-06-02 14:30:00,51.87,51.94,51.85,51.94,84000.0,35.1259,35.1733,35.1123,35.1733,84000.0
2011-06-02 14:35:00,51.94,51.94,51.86,51.87,62900.0,35.1733,35.1733,35.1191,35.1259,62900.0
2011-06-02 14:40:00,51.87,51.9,51.86,51.89,55500.0,35.1259,35.1462,35.1191,35.1394,55500.0
2011-06-02 14:45:00,51.89,51.94,51.86,51.92,59700.0,35.1394,35.1733,35.1191,35.1597,59700.0
2011-06-02 14:50:00,51.92,51.93,51.86,51.89,75100.0,35.1597,35.1665,35.1191,35.1394,75100.0
2011-06-02 14:55:00,51.88,51.98,51.88,51.97,85500.0,35.1326,35.2004,35.1326,35.1936,85500.0
2011-06-02 15:00:00,51.97,52.01,51.95,52.0,110600.0,35.1936,35.2207,35.18,35.2139,110600.0
2011-06-02 15:05:00,52.0,52.01,51.9,51.92,99300.0,35.2139,35.2207,35.1462,35.1597,99300.0
2011-06-02 15:10:00,51.91,51.97,51.91,51.97,68800.0,35.153,35.1936,35.153,35.1936,68800.0
2011-06-02 15:15:00,51.97,51.99,51.94,51.96,80400.0,35.1936,35.2071,35.1733,35.1868,80400.0
2011-06-02 15:20:00,51.96,51.99,51.95,51.98,111800.0,35.1868,35.2071,35.18,35.2004,111800.0
2011-06-02 15:25:00,51.98,51.98,51.95,51.98,74400.0,35.2004,35.2004,35.18,35.2004,74400.0
2011-06-02 15:30:00,51.98,52.0,51.92,51.94,148500.0,35.2004,35.2139,35.1597,35.1733,148500.0
2011-06-02 15:35:00,51.94,51.97,51.93,51.93,88500.0,35.1733,35.1936,35.1665,35.1665,88500.0
2011-06-02 15:40:00,51.93,52.0,51.93,51.98,153700.0,35.1665,35.2139,35.1665,35.2004,153700.0
2011-06-02 15:45:00,51.99,51.99,51.93,51.94,133500.0,35.2071,35.2071,35.1665,35.1733,133500.0
2011-06-02 15:50:00,51.95,51.95,51.82,51.85,198000.0,35.18,35.18,35.092,35.1123,198000.0
2011-06-02 15:55:00,51.85,51.9,51.84,51.87,234600.0,35.1123,35.1462,35.1055,35.1259,234600.0
2011-06-03 09:30:00,51.13,51.13,50.84,50.95,191200.0,34.6247,34.6247,34.4284,34.5029,191200.0
2011-06-03 09:35:00,50.95,51.0,50.88,50.97,151900.0,34.5029,34.5367,34.4554,34.5164,151900.0
2011-06-03 09:40:00,50.99,51.11,50.98,51.06,75500.0,34.5299,34.6112,34.5232,34.5773,75500.0
2011-06-03 09:45:00,51.05,51.14,51.05,51.09,418600.0,34.5706,34.6315,34.5706,34.5977,418600.0
2011-06-03 09:50:00,51.09,51.11,51.02,51.04,84800.0,34.5977,34.6112,34.5503,34.5638,84800.0
2011-06-03 09:55:00,51.05,51.12,51.02,51.07,77000.0,34.5706,34.618,34.5503,34.5841,77000.0
2011-06-03 10:00:00,51.07,51.22,51.04,51.19,114900.0,34.5841,34.6857,34.5638,34.6654,114900.0
2011-06-03 10:05:00,51.2,51.31,51.19,51.28,100400.0,34.6721,34.7466,34.6654,34.7263,100400.0
2011-06-03 10:10:00,51.3,51.4,51.3,51.35,66300.0,34.7399,34.8076,34.7399,34.7737,66300.0
2011-06-03 10:15:00,51.36,51.42,51.36,51.37,47900.0,34.7805,34.8211,34.7805,34.7873,47900.0
2011-06-03 10:20:00,51.37,51.38,51.3,51.33,36900.0,34.7873,34.794,34.7399,34.7602,36900.0
2011-06-03 10:25:00,51.32,51.41,51.31,51.33,82000.0,34.7534,34.8144,34.7466,34.7602,82000.0
2011-06-03 10:30:00,51.33,51.44,51.31,51.41,142100.0,34.7602,34.8347,34.7466,34.8144,142100.0
2011-06-03 10:35:00,51.41,51.5,51.36,51.41,83300.0,34.8144,34.8753,34.7805,34.8144,83300.0
2011-06-03 10:40:00,51.41,51.48,51.39,51.46,59800.0,34.8144,34.8618,34.8008,34.8482,59800.0
2011-06-03 10:45:00,51.46,51.47,51.38,51.39,72400.0,34.8482,34.855,34.794,34.8008,72400.0
2011-06-03 10:50:00,51.4,51.41,51.33,51.37,57400.0,34.8076,34.8144,34.7602,34.7873,57400.0
2011-06-03 10:55:00,51.38,51.55,51.37,51.55,75200.0,34.794,34.9092,34.7873,34.9092,75200.0
2011-06-03 11:00:00,51.55,51.58,51.52,51.54,56300.0,34.9092,34.9295,34.8888,34.9024,56300.0
2011-06-03 11:05:00,51.54,51.54,51.44,51.46,52000.0,34.9024,34.9024,34.8347,34.8482,52000.0
2011-06-03 11:10:00,51.45,51.5,51.44,51.45,73200.0,34.8414,34.8753,34.8347,34.8414,73200.0
2011-06-03 11:15:00,51.45,51.48,51.42,51.43,46600.0,34.8414,34.8618,34.8211,34.8279,46600.0
2011-06-03 11:20:00,51.43,51.5,51.42,51.46,54700.0,34.8279,34.8753,34.8211,34.8482,54700.0
2011-06-03 11:25:00,51.46,51.48,51.42,51.44,38900.0,34.8482,34.8618,34.8211,34.8347,38900.0
2011-06-03 11:30:00,51.43,51.49,51.43,51.43,34500.0,34.8279,34.8685,34.8279,34.8279,34500.0
2011-06-03 11:35:00,51.43,51.48,51.4,51.41,55100.0,34.8279,34.8618,34.8076,34.8144,55100.0
2011-06-03 11:40:00,51.41,51.48,51.41,51.44,35000.0,34.8144,34.8618,34.8144,34.8347,35000.0
2011-06-03 11:45:00,51.45,51.5,51.44,51.47,32500.0,34.8414,34.8753,34.8347,34.855,32500.0
2011-06-03 11:50:00,51.46,51.51,51.45,51.46,37700.0,34.8482,34.8821,34.8414,34.8482,37700.0
2011-06-03 11:55:00,51.47,51.5,51.45,51.46,23200.0,34.855,34.8753,34.8414,34.8482,23200.0
2011-06-03 12:00:00,51.46,51.49,51.44,51.44,44500.0,34.8482,34.8685,34.8347,34.8347,44500.0
2011-06-03 12:05:00,51.44,51.46,51.42,51.43,49300.0,34.8347,34.8482,34.8211,34.8279,49300.0
2011-06-03 12:10:00,51.42,51.46,51.42,51.43,32300.0,34.8211,34.8482,34.8211,34.8279,32300.0
2011-06-03 12:15:00,51.43,51.45,51.42,51.45,24700.0,34.8279,34.8414,34.8211,34.8414,24700.0
2011-06-03 12:20:00,51.45,51.45,51.4,51.41,64200.0,34.8414,34.8414,34.8076,34.8144,64200.0
2011-06-03 12:25:00,51.42,51.45,51.41,51.44,51800.0,34.8211,34.8414,34.8144,34.8347,51800.0
2011-06-03 12:30:00,51.44,51.46,51.43,51.46,66900.0,34.8347,34.8482,34.8279,34.8482,66900.0
2011-06-03 12:35:00,51.46,51.46,51.43,51.43,73200.0,34.8482,34.8482,34.8279,34.8279,73200.0
2011-06-03 12:40:00,51.44,51.45,51.43,51.45,43800.0,34.8347,34.8414,34.8279,34.8414,43800.0
2011-06-03 12:45:00,51.44,51.48,51.43,51.47,99600.0,34.8347,34.8618,34.8279,34.855,99600.0
2011-06-03 12:50:00,51.48,51.48,51.42,51.43,50100.0,34.8618,34.8618,34.8211,34.8279,50100.0
2011-06-03 12:55:00,51.43,51.44,51.42,51.43,29700.0,34.8279,34.8347,34.8211,34.8279,29700.0
2011-06-03 13:00:00,51.43,51.44,51.42,51.43,26600.0,34.8279,34.8347,34.8211,34.8279,26600.0
2011-06-03 13:05:00,51.43,51.45,51.42,51.43,83400.0,34.8279,34.8414,34.8211,34.8279,83400.0
2011-06-03 13:10:00,51.43,51.45,51.42,51.45,46200.0,34.8279,34.8414,34.8211,34.8414,46200.0
2011-06-03 13:15:00,51.45,51.46,51.43,51.45,40400.0,34.8414,34.8482,34.8279,34.8414,40400.0
2011-06-03 13:20:00,51.45,51.45,51.41,51.41,42900.0,34.8414,34.8414,34.8144,34.8144,42900.0
2011-06-03 13:25:00,51.41,51.43,51.41,51.42,31400.0,34.8144,34.8279,34.8144,34.8211,31400.0
2011-06-03 13:30:00,51.43,51.44,51.41,51.43,55600.0,34.8279,34.8347,34.8144,34.8279,55600.0
2011-06-03 13:35:00,51.44,51.44,51.41,51.43,45800.0,34.8347,34.8347,34.8144,34.8279,45800.0
2011-06-03 13:40:00,51.42,51.43,51.41,51.42,35100.0,34.8211,34.8279,34.8144,34.8211,35100.0
2011-06-03 13:45:00,51.43,51.44,51.42,51.44,36400.0,34.8279,34.8347,34.8211,34.8347,36400.0
2011-06-03 13:50:00,51.44,51.45,51.42,51.45,39200.0,34.8347,34.8414,34.8211,34.8414,39200.0
2011-06-03 13:55:00,51.45,51.45,51.41,51.42,56000.0,34.8414,34.8414,34.8144,34.8211,56000.0
2011-06-03 14:00:00,51.41,51.43,51.38,51.42,67900.0,34.8144,34.8279,34.794,34.8211,67900.0
2011-06-03 14:05:00,51.41,51.41,51.37,51.38,43700.0,34.8144,34.8144,34.7873,34.794,43700.0
2011-06-03 14:10:00,51.37,51.4,51.37,51.38,50100.0,34.7873,34.8076,34.7873,34.794,50100.0
2011-06-03 14:15:00,51.39,51.41,51.36,51.4,42700.0,34.8008,34.8144,34.7805,34.8076,42700.0
2011-06-03 14:20:00,51.4,51.41,51.35,51.36,73500.0,34.8076,34.8144,34.7737,34.7805,73500.0
2011-06-03 14:25:00,51.35,51.4,51.35,51.38,36000.0,34.7737,34.8076,34.7737,34.794,36000.0
2011-06-03 14:30:00,51.38,51.38,51.35,51.36,47600.0,34.794,34.794,34.7737,34.7805,47600.0
2011-06-03 14:35:00,51.36,51.37,51.32,51.34,60400.0,34.7805,34.7873,34.7534,34.767,60400.0
2011-06-03 14:40:00,51.33,51.34,51.32,51.34,33800.0,34.7602,34.767,34.7534,34.767,33800.0
2011-06-03 14:45:00,51.34,51.34,51.32,51.32,67700.0,34.767,34.767,34.7534,34.7534,67700.0
2011-06-03 14:50:00,51.32,51.35,51.3,51.31,67600.0,34.7534,34.7737,34.7399,34.7466,67600.0
2011-06-03 14:55:00,51.3,51.31,51.2,51.21,91000.0,34.7399,34.7466,34.6721,34.6789,91000.0
2011-06-03 15:00:00,51.2,51.25,51.2,51.23,114500.0,34.6721,34.706,34.6721,34.6925,114500.0
2011-06-03 15:05:00,51.23,51.23,51.18,51.21,135700.0,34.6925,34.6925,34.6586,34.6789,135700.0
2011-06-03 15:10:00,51.21,51.21,51.16,51.17,150700.0,34.6789,34.6789,34.6451,34.6518,150700.0
2011-06-03 15:15:00,51.17,51.21,51.17,51.19,111900.0,34.6518,34.6789,34.6518,34.6654,111900.0
2011-06-03 15:20:00,51.18,51.24,51.18,51.24,80500.0,34.6586,34.6992,34.6586,34.6992,80500.0
2011-06-03 15:25:00,51.24,51.27,51.23,51.27,88600.0,34.6992,34.7196,34.6925,34.7196,88600.0
2011-06-03 15:30:00,51.27,51.31,51.26,51.29,87100.0,34.7196,34.7466,34.7128,34.7331,87100.0
2011-06-03 15:35:00,51.29,51.32,51.24,51.3,78600.0,34.7331,34.7534,34.6992,34.7399,78600.0
2011-06-03 15:40:00,51.31,51.41,51.3,51.35,154200.0,34.7466,34.8144,34.7399,34.7737,154200.0
2011-06-03 15:45:00,51.35,51.35,51.29,51.32,91400.0,34.7737,34.7737,34.7331,34.7534,91400.0
2011-06-03 15:50:00,51.33,51.33,51.2,51.2,143500.0,34.7602,34.7602,34.6721,34.6721,143500.0
2011-06-03 15:55:00,51.2,51.27,51.2,51.24,171800.0,34.6721,34.7196,34.6721,34.6992,171800.0
2011-06-06 09:30:00,51.02,51.22,51.02,51.16,60900.0,34.5503,34.6857,34.5503,34.6451,60900.0
2011-06-06 09:35:00,51.17,51.48,51.17,51.47,49400.0,34.6518,34.8618,34.6518,34.855,49400.0
2011-06-06 09:40:00,51.47,51.52,51.38,51.45,40000.0,34.855,34.8888,34.794,34.8414,40000.0
2011-06-06 09:45:00,51.46,51.47,51.2,51.27,41500.0,34.8482,34.855,34.6721,34.7196,41500.0
2011-06-06 09:50:00,51.27,51.3,51.23,51.27,88100.0,34.7196,34.7399,34.6925,34.7196,88100.0
2011-06-06 09:55:00,51.26,51.3,51.23,51.28,38700.0,34.7128,34.7399,34.6925,34.7263,38700.0
2011-06-06 10:00:00,51.28,51.3,51.2,51.21,77100.0,34.7263,34.7399,34.6721,34.6789,77100.0
2011-06-06 10:05:00,51.21,51.24,51.13,51.2,166300.0,34.6789,34.6992,34.6247,34.6721,166300.0
2011-06-06 10:10:00,51.21,51.25,51.2,51.2,32800.0,34.6789,34.706,34.6721,34.6721,32800.0
2011-06-06 10:15:00,51.2,51.24,51.19,51.2,64200.0,34.6721,34.6992,34.6654,34.6721,64200.0
2011-06-06 10:20:00,51.21,51.3,51.2,51.28,98000.0,34.6789,34.7399,34.6721,34.7263,98000.0
2011-06-06 10:25:00,51.28,51.38,51.28,51.32,62900.0,34.7263,34.794,34.7263,34.7534,62900.0
2011-06-06 10:30:00,51.31,51.35,51.3,51.31,36100.0,34.7466,34.7737,34.7399,34.7466,36100.0
2011-06-06 10:35:00,51.3,51.36,51.27,51.28,38800.0,34.7399,34.7805,34.7196,34.7263,38800.0
2011-06-06 10:40:00,51.27,51.31,51.21,51.24,46800.0,34.7196,34.7466,34.6789,34.6992,46800.0
2011-06-06 10:45:00,51.23,51.24,51.18,51.21,66600.0,34.6925,34.6992,34.6586,34.6789,66600.0
2011-06-06 10:50:00,51.23,51.34,51.22,51.3,48600.0,34.6925,34.767,34.6857,34.7399,48600.0
2011-06-06 10:55:00,51.31,51.33,51.28,51.31,46800.0,34.7466,34.7602,34.7263,34.7466,46800.0
2011-06-06 11:00:00,51.31,51.35,51.29,51.35,32400.0,34.7466,34.7737,34.7331,34.7737,32400.0
2011-06-06 11:05:00,51.34,51.41,51.32,51.41,42800.0,34.767,34.8144,34.7534,34.8144,42800.0
2011-06-06 11:10:00,51.4,51.48,51.38,51.42,56300.0,34.8076,34.8618,34.794,34.8211,56300.0
2011-06-06 11:15:00,51.43,51.48,51.38,51.41,48100.0,34.8279,34.8618,34.794,34.8144,48100.0
2011-06-06 11:20:00,51.41,51.48,51.38,51.48,45300.0,34.8144,34.8618,34.794,34.8618,45300.0
2011-06-06 11:25:00,51.48,51.51,51.47,51.51,40400.0,34.8618,34.8821,34.855,34.8821,40400.0
2011-06-06 11:30:00,51.5,51.53,51.46,51.5,78700.0,34.8753,34.8956,34.8482,34.8753,78700.0
2011-06-06 11:35:00,51.49,51.55,51.49,51.51,28400.0,34.8685,34.9092,34.8685,34.8821,28400.0
2011-06-06 11:40:00,51.52,51.55,51.49,51.5,37100.0,34.8888,34.9092,34.8685,34.8753,37100.0
2011-06-06 11:45:00,51.5,51.54,51.48,51.52,31600.0,34.8753,34.9024,34.8618,34.8888,31600.0
2011-06-06 11:50:00,51.52,51.57,51.49,51.56,33500.0,34.8888,34.9227,34.8685,34.9159,33500.0
2011-06-06 11:55:00,51.55,51.58,51.54,51.57,30500.0,34.9092,34.9295,34.9024,34.9227,30500.0
2011-06-06 12:00:00,51.57,51.58,51.5,51.5,35700.0,34.9227,34.9295,34.8753,34.8753,35700.0
2011-06-06 12:05:00,51.49,51.61,51.48,51.59,28900.0,34.8685,34.9498,34.8618,34.9363,28900.0
2011-06-06 12:10:00,51.6,51.6,51.51,51.57,32500.0,34.943,34.943,34.8821,34.9227,32500.0
2011-06-06 12:15:00,51.57,51.6,51.56,51.58,35300.0,34.9227,34.943,34.9159,34.9295,35300.0
2011-06-06 12:20:00,51.57,51.61,51.54,51.56,49400.0,34.9227,34.9498,34.9024,34.9159,49400.0
2011-06-06 12:25:00,51.56,51.58,51.53,51.54,21100.0,34.9159,34.9295,34.8956,34.9024,21100.0
2011-06-06 12:30:00,51.54,51.54,51.48,51.48,40000.0,34.9024,34.9024,34.8618,34.8618,40000.0
2011-06-06 12:35:00,51.48,51.52,51.48,51.5,34100.0,34.8618,34.8888,34.8618,34.8753,34100.0
2011-06-06 12:40:00,51.5,51.51,51.47,51.49,26700.0,34.8753,34.8821,34.855,34.8685,26700.0
2011-06-06 12:45:00,51.49,51.51,51.48,51.51,21200.0,34.8685,34.8821,34.8618,34.8821,21200.0
2011-06-06 12:50:00,51.51,51.53,51.5,51.51,36400.0,34.8821,34.8956,34.8753,34.8821,36400.0
2011-06-06 12:55:00,51.51,51.54,51.5,51.52,23600.0,34.8821,34.9024,34.8753,34.8888,23600.0
2011-06-06 13:00:00,51.52,51.52,51.45,51.45,38200.0,34.8888,34.8888,34.8414,34.8414,38200.0
2011-06-06 13:05:00,51.45,51.53,51.45,51.5,50500.0,34.8414,34.8956,34.8414,34.8753,50500.0
2011-06-06 13:10:00,51.51,51.59,51.5,51.59,28600.0,34.8821,34.9363,34.8753,34.9363,28600.0
2011-06-06 13:15:00,51.58,51.64,51.58,51.6,34100.0,34.9295,34.9701,34.9295,34.943,34100.0
2011-06-06 13:20:00,51.61,51.62,51.55,51.56,25000.0,34.9498,34.9566,34.9092,34.9159,25000.0
2011-06-06 13:25:00,51.56,51.56,51.5,51.5,19000.0,34.9159,34.9159,34.8753,34.8753,19000.0
2011-06-06 13:30:00,51.5,51.52,51.45,51.48,39000.0,34.8753,34.8888,34.8414,34.8618,39000.0
2011-06-06 13:35:00,51.48,51.52,51.46,51.51,33800.0,34.8618,34.8888,34.8482,34.8821,33800.0
2011-06-06 13:40:00,51.52,51.52,51.43,51.43,51400.0,34.8888,34.8888,34.8279,34.8279,51400.0
2011-06-06 13:45:00,51.44,51.53,51.42,51.51,79100.0,34.8347,34.8956,34.8211,34.8821,79100.0
2011-06-06 13:50:00,51.5,51.52,51.48,51.51,31700.0,34.8753,34.8888,34.8618,34.8821,31700.0
2011-06-06 13:55:00,51.51,51.53,51.46,51.51,54100.0,34.8821,34.8956,34.8482,34.8821,54100.0
2011-06-06 14:00:00,51.51,51.55,51.5,51.51,48600.0,34.8821,34.9092,34.8753,34.8821,48600.0
2011-06-06 14:05:00,51.5,51.51,51.44,51.51,112600.0,34.8753,34.8821,34.8347,34.8821,112600.0
2011-06-06 14:10:00,51.51,51.51,51.44,51.45,45500.0,34.8821,34.8821,34.8347,34.8414,45500.0
2011-06-06 14:15:00,51.44,51.48,51.39,51.48,56900.0,34.8347,34.8618,34.8008,34.8618,56900.0
2011-06-06 14:20:00,51.48,51.52,51.48,51.5,32700.0,34.8618,34.8888,34.8618,34.8753,32700.0
2011-06-06 14:25:00,51.51,51.51,51.44,51.45,32400.0,34.8821,34.8821,34.8347,34.8414,32400.0
2011-06-06 14:30:00,51.44,51.46,51.42,51.45,35200.0,34.8347,34.8482,34.8211,34.8414,35200.0
2011-06-06 14:35:00,51.45,51.49,51.45,51.48,58500.0,34.8414,34.8685,34.8414,34.8618,58500.0
2011-06-06 14:40:00,51.48,51.51,51.47,51.5,43000.0,34.8618,34.8821,34.855,34.8753,43000.0
2011-06-06 14:45:00,51.5,51.52,51.43,51.46,51300.0,34.8753,34.8888,34.8279,34.8482,51300.0
2011-06-06 14:50:00,51.47,51.5,51.45,51.47,77700.0,34.855,34.8753,34.8414,34.855,77700.0
2011-06-06 14:55:00,51.47,51.48,51.38,51.43,82000.0,34.855,34.8618,34.794,34.8279,82000.0
2011-06-06 15:00:00,51.43,51.46,51.39,51.39,82100.0,34.8279,34.8482,34.8008,34.8008,82100.0
2011-06-06 15:05:00,51.39,51.42,51.36,51.37,105800.0,34.8008,34.8211,34.7805,34.7873,105800.0
2011-06-06 15:10:00,51.36,51.37,51.26,51.31,85700.0,34.7805,34.7873,34.7128,34.7466,85700.0
2011-06-06 15:15:00,51.32,51.36,51.27,51.32,93500.0,34.7534,34.7805,34.7196,34.7534,93500.0
2011-06-06 15:20:00,51.32,51.33,51.28,51.32,48400.0,34.7534,34.7602,34.7263,34.7534,48400.0
2011-06-06 15:25:00,51.31,51.33,51.25,51.3,65600.0,34.7466,34.7602,34.706,34.7399,65600.0
2011-06-06 15:30:00,51.3,51.43,51.27,51.42,79400.0,34.7399,34.8279,34.7196,34.8211,79400.0
2011-06-06 15:35:00,51.41,51.43,51.38,51.39,54200.0,34.8144,34.8279,34.794,34.8008,54200.0
2011-06-06 15:40:00,51.4,51.48,51.39,51.43,86000.0,34.8076,34.8618,34.8008,34.8279,86000.0
2011-06-06 15:45:00,51.43,51.44,51.37,51.41,129100.0,34.8279,34.8347,34.7873,34.8144,129100.0
2011-06-06 15:50:00,51.4,51.41,51.34,51.4,88800.0,34.8076,34.8144,34.767,34.8076,88800.0
2011-06-06 15:55:00,51.4,51.43,51.34,51.34,186300.0,34.8076,34.8279,34.767,34.767,186300.0
2011-06-07 09:30:00,51.62,51.7,51.47,51.54,109400.0,34.9566,35.0107,34.855,34.9024,109400.0
2011-06-07 09:35:00,51.53,51.58,51.42,51.52,60800.0,34.8956,34.9295,34.8211,34.8888,60800.0
2011-06-07 09:40:00,51.52,51.56,51.47,51.53,45100.0,34.8888,34.9159,34.855,34.8956,45100.0
2011-06-07 09:45:00,51.52,51.52,51.43,51.47,49000.0,34.8888,34.8888,34.8279,34.855,49000.0
2011-06-07 09:50:00,51.47,51.51,51.41,51.49,46900.0,34.855,34.8821,34.8144,34.8685,46900.0
2011-06-07 09:55:00,51.48,51.5,51.44,51.46,68200.0,34.8618,34.8753,34.8347,34.8482,68200.0
2011-06-07 10:00:00,51.47,51.54,51.46,51.51,53100.0,34.855,34.9024,34.8482,34.8821,53100.0
2011-06-07 10:05:00,51.52,51.56,51.5,51.54,60200.0,34.8888,34.9159,34.8753,34.9024,60200.0
2011-06-07 10:10:00,51.54,51.59,51.53,51.55,54100.0,34.9024,34.9363,34.8956,34.9092,54100.0
2011-06-07 10:15:00,51.56,51.63,51.54,51.55,59200.0,34.9159,34.9633,34.9024,34.9092,59200.0
2011-06-07 10:20:00,51.56,51.57,51.52,51.56,53200.0,34.9159,34.9227,34.8888,34.9159,53200.0
2011-06-07 10:25:00,51.56,51.62,51.56,51.58,45500.0,34.9159,34.9566,34.9159,34.9295,45500.0
2011-06-07 10:30:00,51.58,51.62,51.53,51.6,47100.0,34.9295,34.9566,34.8956,34.943,47100.0
2011-06-07 10:35:00,51.59,51.72,51.59,51.69,51600.0,34.9363,35.0243,34.9363,35.004,51600.0
2011-06-07 10:40:00,51.68,51.71,51.6,51.65,47900.0,34.9972,35.0175,34.943,34.9769,47900.0
2011-06-07 10:45:00,51.65,51.67,51.62,51.67,29900.0,34.9769,34.9904,34.9566,34.9904,29900.0
2011-06-07 10:50:00,51.67,51.73,51.65,51.69,34700.0,34.9904,35.0311,34.9769,35.004,34700.0
2011-06-07 10:55:00,51.68,51.71,51.62,51.62,47600.0,34.9972,35.0175,34.9566,34.9566,47600.0
2011-06-07 11:00:00,51.62,51.66,51.5,51.5,67000.0,34.9566,34.9837,34.8753,34.8753,67000.0
2011-06-07 11:05:00,51.51,51.53,51.48,51.5,53400.0,34.8821,34.8956,34.8618,34.8753,53400.0
2011-06-07 11:10:00,51.5,51.51,51.42,51.45,50800.0,34.8753,34.8821,34.8211,34.8414,50800.0
2011-06-07 11:15:00,51.45,51.47,51.41,51.47,47900.0,34.8414,34.855,34.8144,34.855,47900.0
2011-06-07 11:20:00,51.46,51.54,51.45,51.45,36800.0,34.8482,34.9024,34.8414,34.8414,36800.0
2011-06-07 11:25:00,51.45,51.52,51.44,51.48,51200.0,34.8414,34.8888,34.8347,34.8618,51200.0
2011-06-07 11:30:00,51.48,51.48,51.44,51.46,62600.0,34.8618,34.8618,34.8347,34.8482,62600.0
2011-06-07 11:35:00,51.46,51.5,51.39,51.49,62000.0,34.8482,34.8753,34.8008,34.8685,62000.0
2011-06-07 11:40:00,51.49,51.54,51.48,51.54,41300.0,34.8685,34.9024,34.8618,34.9024,41300.0
2011-06-07 11:45:00,51.54,51.57,51.53,51.55,31300.0,34.9024,34.9227,34.8956,34.9092,31300.0
2011-06-07 11:50:00,51.55,51.65,51.55,51.61,34400.0,34.9092,34.9769,34.9092,34.9498,34400.0
2011-06-07 11:55:00,51.6,51.69,51.57,51.68,62300.0,34.943,35.004,34.9227,34.9972,62300.0
2011-06-07 12:00:00,51.68,51.72,51.66,51.7,49700.0,34.9972,35.0243,34.9837,35.0107,49700.0
2011-06-07 12:05:00,51.71,51.75,51.66,51.72,36000.0,35.0175,35.0446,34.9837,35.0243,36000.0
2011-06-07 12:10:00,51.72,51.75,51.7,51.7,30500.0,35.0243,35.0446,35.0107,35.0107,30500.0
2011-06-07 12:15:00,51.71,51.71,51.6,51.69,55900.0,35.0175,35.0175,34.943,35.004,55900.0
2011-06-07 12:20:00,51.7,51.75,51.67,51.74,45800.0,35.0107,35.0446,34.9904,35.0378,45800.0
2011-06-07 12:25:00,51.74,51.77,51.73,51.76,31700.0,35.0378,35.0581,35.0311,35.0514,31700.0
2011-06-07 12:30:00,51.76,51.8,51.73,51.78,47700.0,35.0514,35.0785,35.0311,35.0649,47700.0
2011-06-07 12:35:00,51.79,51.8,51.76,51.8,26500.0,35.0717,35.0785,35.0514,35.0785,26500.0
2011-06-07 12:40:00,51.8,51.8,51.71,51.72,34100.0,35.0785,35.0785,35.0175,35.0243,34100.0
2011-06-07 12:45:00,51.72,51.75,51.68,51.69,25200.0,35.0243,35.0446,34.9972,35.004,25200.0
2011-06-07 12:50:00,51.68,51.76,51.68,51.73,38500.0,34.9972,35.0514,34.9972,35.0311,38500.0
2011-06-07 12:55:00,51.73,51.79,51.71,51.76,36700.0,35.0311,35.0717,35.0175,35.0514,36700.0
2011-06-07 13:00:00,51.75,51.75,51.67,51.7,79900.0,35.0446,35.0446,34.9904,35.0107,79900.0
2011-06-07 13:05:00,51.7,51.74,51.68,51.74,55900.0,35.0107,35.0378,34.9972,35.0378,55900.0
2011-06-07 13:10:00,51.74,51.74,51.69,51.69,49300.0,35.0378,35.0378,35.004,35.004,49300.0
2011-06-07 13:15:00,51.68,51.68,51.64,51.66,16800.0,34.9972,34.9972,34.9701,34.9837,16800.0
2011-06-07 13:20:00,51.66,51.66,51.59,51.59,33600.0,34.9837,34.9837,34.9363,34.9363,33600.0
2011-06-07 13:25:00,51.59,51.62,51.58,51.6,20600.0,34.9363,34.9566,34.9295,34.943,20600.0
2011-06-07 13:30:00,51.61,51.62,51.57,51.59,27100.0,34.9498,34.9566,34.9227,34.9363,27100.0
2011-06-07 13:35:00,51.6,51.62,51.58,51.6,38000.0,34.943,34.9566,34.9295,34.943,38000.0
2011-06-07 13:40:00,51.6,51.64,51.59,51.62,18700.0,34.943,34.9701,34.9363,34.9566,18700.0
2011-06-07 13:45:00,51.62,51.63,51.57,51.58,18700.0,34.9566,34.9633,34.9227,34.9295,18700.0
2011-06-07 13:50:00,51.58,51.64,51.57,51.63,66200.0,34.9295,34.9701,34.9227,34.9633,66200.0
2011-06-07 13:55:00,51.64,51.65,51.62,51.64,35500.0,34.9701,34.9769,34.9566,34.9701,35500.0
2011-06-07 14:00:00,51.65,51.69,51.64,51.67,31800.0,34.9769,35.004,34.9701,34.9904,31800.0
2011-06-07 14:05:00,51.67,51.8,51.66,51.8,44300.0,34.9904,35.0785,34.9837,35.0785,44300.0
2011-06-07 14:10:00,51.8,51.8,51.75,51.76,43700.0,35.0785,35.0785,35.0446,35.0514,43700.0
2011-06-07 14:15:00,51.76,51.84,51.75,51.84,36700.0,35.0514,35.1055,35.0446,35.1055,36700.0
2011-06-07 14:20:00,51.84,51.84,51.8,51.81,31500.0,35.1055,35.1055,35.0785,35.0852,31500.0
2011-06-07 14:25:00,51.81,51.83,51.8,51.82,36200.0,35.0852,35.0988,35.0785,35.092,36200.0
2011-06-07 14:30:00,51.83,51.83,51.73,51.76,74900.0,35.0988,35.0988,35.0311,35.0514,74900.0
2011-06-07 14:35:00,51.76,51.77,51.74,51.75,39500.0,35.0514,35.0581,35.0378,35.0446,39500.0
2011-06-07 14:40:00,51.75,51.77,51.7,51.73,24500.0,35.0446,35.0581,35.0107,35.0311,24500.0
2011-06-07 14:45:00,51.73,51.78,51.7,51.71,25100.0,35.0311,35.0649,35.0107,35.0175,25100.0
2011-06-07 14:50:00,51.71,51.72,51.65,51.72,32100.0,35.0175,35.0243,34.9769,35.0243,32100.0
2011-06-07 14:55:00,51.72,51.73,51.66,51.7,27200.0,35.0243,35.0311,34.9837,35.0107,27200.0
2011-06-07 15:00:00,51.71,51.73,51.67,51.71,34100.0,35.0175,35.0311,34.9904,35.0175,34100.0
2011-06-07 15:05:00,51.7,51.72,51.6,51.62,46900.0,35.0107,35.0243,34.943,34.9566,46900.0
2011-06-07 15:10:00,51.62,51.66,51.62,51.65,31700.0,34.9566,34.9837,34.9566,34.9769,31700.0
2011-06-07 15:15:00,51.65,51.67,51.62,51.62,44500.0,34.9769,34.9904,34.9566,34.9566,44500.0
2011-06-07 15:20:00,51.63,51.64,51.55,51.57,54800.0,34.9633,34.9701,34.9092,34.9227,54800.0
2011-06-07 15:25:00,51.57,51.62,51.57,51.6,36300.0,34.9227,34.9566,34.9227,34.943,36300.0
2011-06-07 15:30:00,51.6,51.6,51.53,51.55,53600.0,34.943,34.943,34.8956,34.9092,53600.0
2011-06-07 15:35:00,51.56,51.59,51.53,51.56,48000.0,34.9159,34.9363,34.8956,34.9159,48000.0
2011-06-07 15:40:00,51.57,51.58,51.43,51.46,125200.0,34.9227,34.9295,34.8279,34.8482,125200.0
2011-06-07 15:45:00,51.47,51.55,51.43,51.47,174700.0,34.855,34.9092,34.8279,34.855,174700.0
2011-06-07 15:50:00,51.47,51.52,51.37,51.52,155100.0,34.855,34.8888,34.7873,34.8888,155100.0
2011-06-07 15:55:00,51.51,51.51,51.37,51.41,246700.0,34.8821,34.8821,34.7873,34.8144,246700.0
2011-06-08 09:30:00,51.34,51.5,51.25,51.41,86500.0,34.767,34.8753,34.706,34.8144,86500.0
2011-06-08 09:35:00,51.38,51.5,51.31,51.49,64400.0,34.794,34.8753,34.7466,34.8685,64400.0
2011-06-08 09:40:00,51.48,51.51,51.39,51.39,46400.0,34.8618,34.8821,34.8008,34.8008,46400.0
2011-06-08 09:45:00,51.4,51.4,51.22,51.26,46200.0,34.8076,34.8076,34.6857,34.7128,46200.0
2011-06-08 09:50:00,51.25,51.33,51.13,51.14,82400.0,34.706,34.7602,34.6247,34.6315,82400.0
2011-06-08 09:55:00,51.13,51.15,51.0,51.02,51100.0,34.6247,34.6383,34.5367,34.5503,51100.0
2011-06-08 10:00:00,51.02,51.23,51.02,51.23,52100.0,34.5503,34.6925,34.5503,34.6925,52100.0
2011-06-08 10:05:00,51.23,51.27,51.22,51.22,51000.0,34.6925,34.7196,34.6857,34.6857,51000.0
2011-06-08 10:10:00,51.22,51.27,51.2,51.23,65200.0,34.6857,34.7196,34.6721,34.6925,65200.0
2011-06-08 10:15:00,51.24,51.33,51.23,51.28,58300.0,34.6992,34.7602,34.6925,34.7263,58300.0
2011-06-08 10:20:00,51.28,51.35,51.24,51.25,50000.0,34.7263,34.7737,34.6992,34.706,50000.0
2011-06-08 10:25:00,51.24,51.29,51.21,51.27,56200.0,34.6992,34.7331,34.6789,34.7196,56200.0
2011-06-08 10:30:00,51.28,51.3,51.23,51.25,105200.0,34.7263,34.7399,34.6925,34.706,105200.0
2011-06-08 10:35:00,51.24,51.28,51.24,51.25,64100.0,34.6992,34.7263,34.6992,34.706,64100.0
2011-06-08 10:40:00,51.24,51.31,51.24,51.27,48600.0,34.6992,34.7466,34.6992,34.7196,48600.0
2011-06-08 10:45:00,51.29,51.35,51.25,51.34,47200.0,34.7331,34.7737,34.706,34.767,47200.0
2011-06-08 10:50:00,51.35,51.37,51.29,51.3,56000.0,34.7737,34.7873,34.7331,34.7399,56000.0
2011-06-08 10:55:00,51.3,51.32,51.24,51.27,53200.0,34.7399,34.7534,34.6992,34.7196,53200.0
2011-06-08 11:00:00,51.28,51.37,51.28,51.33,74800.0,34.7263,34.7873,34.7263,34.7602,74800.0
2011-06-08 11:05:00,51.34,51.35,51.26,51.27,74700.0,34.767,34.7737,34.7128,34.7196,74700.0
2011-06-08 11:10:00,51.26,51.28,51.23,51.25,82400.0,34.7128,34.7263,34.6925,34.706,82400.0
2011-06-08 11:15:00,51.25,51.28,51.25,51.28,76200.0,34.706,34.7263,34.706,34.7263,76200.0
2011-06-08 11:20:00,51.28,51.33,51.25,51.32,59300.0,34.7263,34.7602,34.706,34.7534,59300.0
2011-06-08 11:25:00,51.33,51.35,51.27,51.32,62600.0,34.7602,34.7737,34.7196,34.7534,62600.0
2011-06-08 11:30:00,51.31,51.32,51.25,51.27,60800.0,34.7466,34.7534,34.706,34.7196,60800.0
2011-06-08 11:35:00,51.28,51.32,51.28,51.3,37200.0,34.7263,34.7534,34.7263,34.7399,37200.0
2011-06-08 11:40:00,51.31,51.33,51.25,51.32,75300.0,34.7466,34.7602,34.706,34.7534,75300.0
2011-06-08 11:45:00,51.32,51.39,51.32,51.38,67300.0,34.7534,34.8008,34.7534,34.794,67300.0
2011-06-08 11:50:00,51.38,51.45,51.37,51.44,49700.0,34.794,34.8414,34.7873,34.8347,49700.0
2011-06-08 11:55:00,51.46,51.53,51.45,51.49,73200.0,34.8482,34.8956,34.8414,34.8685,73200.0
2011-06-08 12:00:00,51.48,51.58,51.47,51.56,63600.0,34.8618,34.9295,34.855,34.9159,63600.0
2011-06-08 12:05:00,51.56,51.58,51.54,51.58,38400.0,34.9159,34.9295,34.9024,34.9295,38400.0
2011-06-08 12:10:00,51.58,51.62,51.55,51.57,65900.0,34.9295,34.9566,34.9092,34.9227,65900.0
2011-06-08 12:15:00,51.56,51.59,51.55,51.56,47700.0,34.9159,34.9363,34.9092,34.9159,47700.0
2011-06-08 12:20:00,51.57,51.59,51.48,51.5,45700.0,34.9227,34.9363,34.8618,34.8753,45700.0
2011-06-08 12:25:00,51.5,51.52,51.46,51.48,46800.0,34.8753,34.8888,34.8482,34.8618,46800.0
2011-06-08 12:30:00,51.48,51.51,51.46,51.46,56000.0,34.8618,34.8821,34.8482,34.8482,56000.0
2011-06-08 12:35:00,51.46,51.52,51.44,51.49,60800.0,34.8482,34.8888,34.8347,34.8685,60800.0
2011-06-08 12:40:00,51.49,51.5,51.47,51.48,23500.0,34.8685,34.8753,34.855,34.8618,23500.0
2011-06-08 12:45:00,51.47,51.53,51.47,51.5,31600.0,34.855,34.8956,34.855,34.8753,31600.0
2011-06-08 12:50:00,51.51,51.54,51.47,51.5,46800.0,34.8821,34.9024,34.855,34.8753,46800.0
2011-06-08 12:55:00,51.5,51.58,51.5,51.56,57600.0,34.8753,34.9295,34.8753,34.9159,57600.0
2011-06-08 13:00:00,51.56,51.61,51.55,51.57,45400.0,34.9159,34.9498,34.9092,34.9227,45400.0
2011-06-08 13:05:00,51.58,51.59,51.5,51.53,82600.0,34.9295,34.9363,34.8753,34.8956,82600.0
2011-06-08 13:10:00,51.53,51.53,51.5,51.5,31200.0,34.8956,34.8956,34.8753,34.8753,31200.0
2011-06-08 13:15:00,51.51,51.55,51.5,51.54,35700.0,34.8821,34.9092,34.8753,34.9024,35700.0
2011-06-08 13:20:00,51.54,51.54,51.5,51.51,62400.0,34.9024,34.9024,34.8753,34.8821,62400.0
2011-06-08 13:25:00,51.51,51.55,51.5,51.54,73400.0,34.8821,34.9092,34.8753,34.9024,73400.0
2011-06-08 13:30:00,51.53,51.53,51.49,51.51,77900.0,34.8956,34.8956,34.8685,34.8821,77900.0
2011-06-08 13:35:00,51.5,51.51,51.45,51.45,62500.0,34.8753,34.8821,34.8414,34.8414,62500.0
2011-06-08 13:40:00,51.45,51.47,51.4,51.41,143900.0,34.8414,34.855,34.8076,34.8144,143900.0
2011-06-08 13:45:00,51.4,51.46,51.4,51.45,67000.0,34.8076,34.8482,34.8076,34.8414,67000.0
2011-06-08 13:50:00,51.45,51.46,51.4,51.43,59500.0,34.8414,34.8482,34.8076,34.8279,59500.0
2011-06-08 13:55:00,51.42,51.45,51.39,51.44,115000.0,34.8211,34.8414,34.8008,34.8347,115000.0
2011-06-08 14:00:00,51.44,51.54,51.41,51.49,85400.0,34.8347,34.9024,34.8144,34.8685,85400.0
2011-06-08 14:05:00,51.48,51.52,51.46,51.51,99500.0,34.8618,34.8888,34.8482,34.8821,99500.0
2011-06-08 14:10:00,51.5,51.51,51.45,51.5,147900.0,34.8753,34.8821,34.8414,34.8753,147900.0
2011-06-08 14:15:00,51.5,51.54,51.48,51.54,91100.0,34.8753,34.9024,34.8618,34.9024,91100.0
2011-06-08 14:20:00,51.54,51.56,51.51,51.52,219700.0,34.9024,34.9159,34.8821,34.8888,219700.0
2011-06-08 14:25:00,51.52,51.58,51.51,51.53,97300.0,34.8888,34.9295,34.8821,34.8956,97300.0
2011-06-08 14:30:00,51.53,51.62,51.52,51.61,83500.0,34.8956,34.9566,34.8888,34.9498,83500.0
2011-06-08 14:35:00,51.61,51.79,51.61,51.73,149800.0,34.9498,35.0717,34.9498,35.0311,149800.0
2011-06-08 14:40:00,51.73,51.78,51.73,51.76,128800.0,35.0311,35.0649,35.0311,35.0514,128800.0
2011-06-08 14:45:00,51.76,51.77,51.72,51.72,71600.0,35.0514,35.0581,35.0243,35.0243,71600.0
2011-06-08 14:50:00,51.72,51.73,51.64,51.68,66100.0,35.0243,35.0311,34.9701,34.9972,66100.0
2011-06-08 14:55:00,51.68,51.72,51.66,51.66,62300.0,34.9972,35.0243,34.9837,34.9837,62300.0
2011-06-08 15:00:00,51.66,51.67,51.6,51.64,42500.0,34.9837,34.9904,34.943,34.9701,42500.0
2011-06-08 15:05:00,51.64,51.66,51.59,51.64,85400.0,34.9701,34.9837,34.9363,34.9701,85400.0
2011-06-08 15:10:00,51.64,51.68,51.59,51.62,94000.0,34.9701,34.9972,34.9363,34.9566,94000.0
2011-06-08 15:15:00,51.61,51.61,51.52,51.54,229600.0,34.9498,34.9498,34.8888,34.9024,229600.0
2011-06-08 15:20:00,51.54,51.57,51.52,51.55,96100.0,34.9024,34.9227,34.8888,34.9092,96100.0
2011-06-08 15:25:00,51.54,51.58,51.52,51.55,101900.0,34.9024,34.9295,34.8888,34.9092,101900.0
2011-06-08 15:30:00,51.54,51.62,51.46,51.47,188600.0,34.9024,34.9566,34.8482,34.855,188600.0
2011-06-08 15:35:00,51.46,51.51,51.42,51.47,92400.0,34.8482,34.8821,34.8211,34.855,92400.0
2011-06-08 15:40:00,51.48,51.51,51.43,51.51,87100.0,34.8618,34.8821,34.8279,34.8821,87100.0
2011-06-08 15:45:00,51.51,51.58,51.47,51.51,137200.0,34.8821,34.9295,34.855,34.8821,137200.0
2011-06-08 15:50:00,51.51,51.53,51.46,51.48,129800.0,34.8821,34.8956,34.8482,34.8618,129800.0
2011-06-08 15:55:00,51.48,51.57,51.43,51.46,243500.0,34.8618,34.9227,34.8279,34.8482,243500.0
2011-06-09 09:30:00,51.42,51.54,51.37,51.47,89300.0,34.8211,34.9024,34.7873,34.855,89300.0
2011-06-09 09:35:00,51.47,51.47,51.26,51.34,73400.0,34.855,34.855,34.7128,34.767,73400.0
2011-06-09 09:40:00,51.37,51.45,51.37,51.44,22700.0,34.7873,34.8414,34.7873,34.8347,22700.0
2011-06-09 09:45:00,51.44,51.55,51.37,51.55,30600.0,34.8347,34.9092,34.7873,34.9092,30600.0
2011-06-09 09:50:00,51.54,51.58,51.5,51.56,35500.0,34.9024,34.9295,34.8753,34.9159,35500.0
2011-06-09 09:55:00,51.56,51.72,51.55,51.7,40400.0,34.9159,35.0243,34.9092,35.0107,40400.0
2011-06-09 10:00:00,51.7,51.75,51.69,51.75,43100.0,35.0107,35.0446,35.004,35.0446,43100.0
2011-06-09 10:05:00,51.75,51.82,51.74,51.8,53400.0,35.0446,35.092,35.0378,35.0785,53400.0
2011-06-09 10:10:00,51.8,51.83,51.74,51.75,34900.0,35.0785,35.0988,35.0378,35.0446,34900.0
2011-06-09 10:15:00,51.74,51.74,51.67,51.71,44700.0,35.0378,35.0378,34.9904,35.0175,44700.0
2011-06-09 10:20:00,51.71,51.73,51.58,51.6,35500.0,35.0175,35.0311,34.9295,34.943,35500.0
2011-06-09 10:25:00,51.6,51.67,51.59,51.61,67700.0,34.943,34.9904,34.9363,34.9498,67700.0
2011-06-09 10:30:00,51.61,51.85,51.59,51.85,88900.0,34.9498,35.1123,34.9363,35.1123,88900.0
2011-06-09 10:35:00,51.86,51.87,51.82,51.86,47800.0,35.1191,35.1259,35.092,35.1191,47800.0
2011-06-09 10:40:00,51.86,51.89,51.83,51.84,37500.0,35.1191,35.1394,35.0988,35.1055,37500.0
2011-06-09 10:45:00,51.84,51.89,51.81,51.89,35300.0,35.1055,35.1394,35.0852,35.1394,35300.0
2011-06-09 10:50:00,51.88,51.99,51.87,51.93,64600.0,35.1326,35.2071,35.1259,35.1665,64600.0
2011-06-09 10:55:00,51.94,51.98,51.92,51.92,42200.0,35.1733,35.2004,35.1597,35.1597,42200.0
2011-06-09 11:00:00,51.92,51.93,51.86,51.89,36800.0,35.1597,35.1665,35.1191,35.1394,36800.0
2011-06-09 11:05:00,51.89,51.94,51.85,51.86,67100.0,35.1394,35.1733,35.1123,35.1191,67100.0
2011-06-09 11:10:00,51.86,51.93,51.85,51.9,33900.0,35.1191,35.1665,35.1123,35.1462,33900.0
2011-06-09 11:15:00,51.91,51.91,51.8,51.81,67000.0,35.153,35.153,35.0785,35.0852,67000.0
2011-06-09 11:20:00,51.8,51.82,51.74,51.75,47300.0,35.0785,35.092,35.0378,35.0446,47300.0
2011-06-09 11:25:00,51.76,51.81,51.67,51.79,56200.0,35.0514,35.0852,34.9904,35.0717,56200.0
2011-06-09 11:30:00,51.79,51.85,51.78,51.81,34900.0,35.0717,35.1123,35.0649,35.0852,34900.0
2011-06-09 11:35:00,51.81,51.81,51.76,51.81,32900.0,35.0852,35.0852,35.0514,35.0852,32900.0
2011-06-09 11:40:00,51.8,51.83,51.79,51.79,23500.0,35.0785,35.0988,35.0717,35.0717,23500.0
2011-06-09 11:45:00,51.8,51.81,51.76,51.81,52200.0,35.0785,35.0852,35.0514,35.0852,52200.0
2011-06-09 11:50:00,51.8,51.94,51.8,51.88,44300.0,35.0785,35.1733,35.0785,35.1326,44300.0
2011-06-09 11:55:00,51.88,51.92,51.85,51.88,42100.0,35.1326,35.1597,35.1123,35.1326,42100.0
2011-06-09 12:00:00,51.88,51.89,51.82,51.84,51000.0,35.1326,35.1394,35.092,35.1055,51000.0
2011-06-09 12:05:00,51.84,51.94,51.83,51.94,41300.0,35.1055,35.1733,35.0988,35.1733,41300.0
2011-06-09 12:10:00,51.94,52.0,51.94,51.97,59100.0,35.1733,35.2139,35.1733,35.1936,59100.0
2011-06-09 12:15:00,51.97,52.0,51.94,51.95,51700.0,35.1936,35.2139,35.1733,35.18,51700.0
2011-06-09 12:20:00,51.95,52.0,51.94,51.97,134500.0,35.18,35.2139,35.1733,35.1936,134500.0
2011-06-09 12:25:00,51.96,52.01,51.96,51.99,66000.0,35.1868,35.2207,35.1868,35.2071,66000.0
2011-06-09 12:30:00,51.98,52.04,51.95,51.95,39800.0,35.2004,35.241,35.18,35.18,39800.0
2011-06-09 12:35:00,51.96,51.97,51.94,51.94,37600.0,35.1868,35.1936,35.1733,35.1733,37600.0
2011-06-09 12:40:00,51.94,51.95,51.89,51.9,51000.0,35.1733,35.18,35.1394,35.1462,51000.0
2011-06-09 12:45:00,51.9,51.92,51.84,51.84,63100.0,35.1462,35.1597,35.1055,35.1055,63100.0
2011-06-09 12:50:00,51.84,51.87,51.82,51.87,36500.0,35.1055,35.1259,35.092,35.1259,36500.0
2011-06-09 12:55:00,51.87,51.88,51.8,51.83,44400.0,35.1259,35.1326,35.0785,35.0988,44400.0
2011-06-09 13:00:00,51.82,51.84,51.8,51.8,25000.0,35.092,35.1055,35.0785,35.0785,25000.0
2011-06-09 13:05:00,51.81,51.84,51.8,51.82,21700.0,35.0852,35.1055,35.0785,35.092,21700.0
2011-06-09 13:10:00,51.82,51.82,51.77,51.79,29900.0,35.092,35.092,35.0581,35.0717,29900.0
2011-06-09 13:15:00,51.79,51.82,51.78,51.81,27500.0,35.0717,35.092,35.0649,35.0852,27500.0
2011-06-09 13:20:00,51.8,51.82,51.78,51.79,21400.0,35.0785,35.092,35.0649,35.0717,21400.0
2011-06-09 13:25:00,51.8,51.8,51.7,51.75,56000.0,35.0785,35.0785,35.0107,35.0446,56000.0
2011-06-09 13:30:00,51.75,51.76,51.72,51.72,24500.0,35.0446,35.0514,35.0243,35.0243,24500.0
2011-06-09 13:35:00,51.72,51.74,51.67,51.68,45900.0,35.0243,35.0378,34.9904,34.9972,45900.0
2011-06-09 13:40:00,51.68,51.73,51.68,51.72,30000.0,34.9972,35.0311,34.9972,35.0243,30000.0
2011-06-09 13:45:00,51.73,51.73,51.64,51.67,50700.0,35.0311,35.0311,34.9701,34.9904,50700.0
2011-06-09 13:50:00,51.68,51.72,51.67,51.72,12300.0,34.9972,35.0243,34.9904,35.0243,12300.0
2011-06-09 13:55:00,51.72,51.72,51.68,51.69,39200.0,35.0243,35.0243,34.9972,35.004,39200.0
2011-06-09 14:00:00,51.68,51.73,51.67,51.73,40400.0,34.9972,35.0311,34.9904,35.0311,40400.0
2011-06-09 14:05:00,51.73,51.74,51.71,51.72,18000.0,35.0311,35.0378,35.0175,35.0243,18000.0
2011-06-09 14:10:00,51.72,51.76,51.7,51.74,37600.0,35.0243,35.0514,35.0107,35.0378,37600.0
2011-06-09 14:15:00,51.74,51.76,51.73,51.73,38300.0,35.0378,35.0514,35.0311,35.0311,38300.0
2011-06-09 14:20:00,51.74,51.75,51.69,51.69,39600.0,35.0378,35.0446,35.004,35.004,39600.0
2011-06-09 14:25:00,51.69,51.7,51.66,51.66,28600.0,35.004,35.0107,34.9837,34.9837,28600.0
2011-06-09 14:30:00,51.67,51.67,51.64,51.64,28200.0,34.9904,34.9904,34.9701,34.9701,28200.0
2011-06-09 14:35:00,51.65,51.72,51.64,51.71,25600.0,34.9769,35.0243,34.9701,35.0175,25600.0
2011-06-09 14:40:00,51.72,51.78,51.71,51.77,36100.0,35.0243,35.0649,35.0175,35.0581,36100.0
2011-06-09 14:45:00,51.78,51.79,51.76,51.79,21700.0,35.0649,35.0717,35.0514,35.0717,21700.0
2011-06-09 14:50:00,51.79,51.85,51.78,51.84,50700.0,35.0717,35.1123,35.0649,35.1055,50700.0
2011-06-09 14:55:00,51.84,51.86,51.82,51.86,40000.0,35.1055,35.1191,35.092,35.1191,40000.0
2011-06-09 15:00:00,51.86,51.86,51.82,51.82,41500.0,35.1191,35.1191,35.092,35.092,41500.0
2011-06-09 15:05:00,51.83,51.85,51.82,51.84,67000.0,35.0988,35.1123,35.092,35.1055,67000.0
2011-06-09 15:10:00,51.84,51.84,51.8,51.83,82600.0,35.1055,35.1055,35.0785,35.0988,82600.0
2011-06-09 15:15:00,51.83,51.84,51.8,51.82,54100.0,35.0988,35.1055,35.0785,35.092,54100.0
2011-06-09 15:20:00,51.82,51.84,51.8,51.83,104500.0,35.092,35.1055,35.0785,35.0988,104500.0
2011-06-09 15:25:00,51.82,51.85,51.82,51.85,117200.0,35.092,35.1123,35.092,35.1123,117200.0
2011-06-09 15:30:00,51.85,51.86,51.8,51.8,107900.0,35.1123,35.1191,35.0785,35.0785,107900.0
2011-06-09 15:35:00,51.82,51.85,51.81,51.85,97200.0,35.092,35.1123,35.0852,35.1123,97200.0
2011-06-09 15:40:00,51.85,51.85,51.82,51.83,93100.0,35.1123,35.1123,35.092,35.0988,93100.0
2011-06-09 15:45:00,51.82,51.83,51.68,51.74,201900.0,35.092,35.0988,34.9972,35.0378,201900.0
2011-06-09 15:50:00,51.74,51.75,51.69,51.73,138000.0,35.0378,35.0446,35.004,35.0311,138000.0
2011-06-09 15:55:00,51.73,51.75,51.69,51.71,186300.0,35.0311,35.0446,35.004,35.0175,186300.0
2011-06-10 09:30:00,51.56,51.69,51.48,51.54,96000.0,34.9159,35.004,34.8618,34.9024,96000.0
2011-06-10 09:35:00,51.54,51.7,51.54,51.6,57400.0,34.9024,35.0107,34.9024,34.943,57400.0
2011-06-10 09:40:00,51.6,51.61,51.45,51.61,51200.0,34.943,34.9498,34.8414,34.9498,51200.0
2011-06-10 09:45:00,51.61,51.66,51.56,51.66,55600.0,34.9498,34.9837,34.9159,34.9837,55600.0
2011-06-10 09:50:00,51.66,51.66,51.56,51.62,91400.0,34.9837,34.9837,34.9159,34.9566,91400.0
2011-06-10 09:55:00,51.62,51.66,51.53,51.58,55100.0,34.9566,34.9837,34.8956,34.9295,55100.0
2011-06-10 10:00:00,51.59,51.61,51.46,51.46,61100.0,34.9363,34.9498,34.8482,34.8482,61100.0
2011-06-10 10:05:00,51.46,51.46,51.32,51.33,77100.0,34.8482,34.8482,34.7534,34.7602,77100.0
2011-06-10 10:10:00,51.33,51.44,51.32,51.37,50800.0,34.7602,34.8347,34.7534,34.7873,50800.0
2011-06-10 10:15:00,51.38,51.49,51.37,51.49,47000.0,34.794,34.8685,34.7873,34.8685,47000.0
2011-06-10 10:20:00,51.49,51.51,51.42,51.45,51000.0,34.8685,34.8821,34.8211,34.8414,51000.0
2011-06-10 10:25:00,51.44,51.5,51.43,51.5,40200.0,34.8347,34.8753,34.8279,34.8753,40200.0
2011-06-10 10:30:00,51.5,51.53,51.38,51.45,83200.0,34.8753,34.8956,34.794,34.8414,83200.0
2011-06-10 10:35:00,51.45,51.47,51.38,51.38,46000.0,34.8414,34.855,34.794,34.794,46000.0
2011-06-10 10:40:00,51.38,51.4,51.23,51.31,77900.0,34.794,34.8076,34.6925,34.7466,77900.0
2011-06-10 10:45:00,51.3,51.33,51.24,51.33,38000.0,34.7399,34.7602,34.6992,34.7602,38000.0
2011-06-10 10:50:00,51.34,51.37,51.23,51.24,46600.0,34.767,34.7873,34.6925,34.6992,46600.0
2011-06-10 10:55:00,51.25,51.3,51.23,51.25,47700.0,34.706,34.7399,34.6925,34.706,47700.0
2011-06-10 11:00:00,51.25,51.26,51.17,51.2,64900.0,34.706,34.7128,34.6518,34.6721,64900.0
2011-06-10 11:05:00,51.2,51.2,51.06,51.13,70700.0,34.6721,34.6721,34.5773,34.6247,70700.0
2011-06-10 11:10:00,51.12,51.17,51.04,51.04,51100.0,34.618,34.6518,34.5638,34.5638,51100.0
2011-06-10 11:15:00,51.04,51.19,50.97,51.18,130800.0,34.5638,34.6654,34.5164,34.6586,130800.0
2011-06-10 11:20:00,51.19,51.26,51.17,51.23,32500.0,34.6654,34.7128,34.6518,34.6925,32500.0
2011-06-10 11:25:00,51.24,51.29,51.17,51.18,35000.0,34.6992,34.7331,34.6518,34.6586,35000.0
2011-06-10 11:30:00,51.18,51.19,51.11,51.16,37500.0,34.6586,34.6654,34.6112,34.6451,37500.0
2011-06-10 11:35:00,51.15,51.2,51.11,51.12,41900.0,34.6383,34.6721,34.6112,34.618,41900.0
2011-06-10 11:40:00,51.13,51.21,51.08,51.19,41800.0,34.6247,34.6789,34.5909,34.6654,41800.0
2011-06-10 11:45:00,51.19,51.3,51.18,51.27,37100.0,34.6654,34.7399,34.6586,34.7196,37100.0
2011-06-10 11:50:00,51.27,51.31,51.25,51.3,40600.0,34.7196,34.7466,34.706,34.7399,40600.0
2011-06-10 11:55:00,51.3,51.34,51.28,51.34,25600.0,34.7399,34.767,34.7263,34.767,25600.0
2011-06-10 12:00:00,51.33,51.38,51.32,51.35,37100.0,34.7602,34.794,34.7534,34.7737,37100.0
2011-06-10 12:05:00,51.35,51.42,51.34,51.41,63500.0,34.7737,34.8211,34.767,34.8144,63500.0
2011-06-10 12:10:00,51.41,51.41,51.33,51.34,66400.0,34.8144,34.8144,34.7602,34.767,66400.0
2011-06-10 12:15:00,51.33,51.42,51.33,51.42,64500.0,34.7602,34.8211,34.7602,34.8211,64500.0
2011-06-10 12:20:00,51.43,51.46,51.4,51.44,31900.0,34.8279,34.8482,34.8076,34.8347,31900.0
2011-06-10 12:25:00,51.43,51.44,51.4,51.41,36300.0,34.8279,34.8347,34.8076,34.8144,36300.0
2011-06-10 12:30:00,51.41,51.46,51.4,51.45,56500.0,34.8144,34.8482,34.8076,34.8414,56500.0
2011-06-10 12:35:00,51.44,51.47,51.43,51.47,28000.0,34.8347,34.855,34.8279,34.855,28000.0
2011-06-10 12:40:00,51.47,51.48,51.45,51.45,37400.0,34.855,34.8618,34.8414,34.8414,37400.0
2011-06-10 12:45:00,51.44,51.46,51.43,51.45,44000.0,34.8347,34.8482,34.8279,34.8414,44000.0
2011-06-10 12:50:00,51.46,51.49,51.45,51.47,33600.0,34.8482,34.8685,34.8414,34.855,33600.0
2011-06-10 12:55:00,51.47,51.49,51.45,51.45,25600.0,34.855,34.8685,34.8414,34.8414,25600.0
2011-06-10 13:00:00,51.45,51.46,51.42,51.45,57500.0,34.8414,34.8482,34.8211,34.8414,57500.0
2011-06-10 13:05:00,51.45,51.48,51.43,51.45,37700.0,34.8414,34.8618,34.8279,34.8414,37700.0
2011-06-10 13:10:00,51.45,51.46,51.41,51.44,38900.0,34.8414,34.8482,34.8144,34.8347,38900.0
2011-06-10 13:15:00,51.43,51.47,51.43,51.46,38900.0,34.8279,34.855,34.8279,34.8482,38900.0
2011-06-10 13:20:00,51.46,51.47,51.43,51.43,36500.0,34.8482,34.855,34.8279,34.8279,36500.0
2011-06-10 13:25:00,51.44,51.5,51.43,51.48,31600.0,34.8347,34.8753,34.8279,34.8618,31600.0
2011-06-10 13:30:00,51.48,51.49,51.43,51.46,62700.0,34.8618,34.8685,34.8279,34.8482,62700.0
2011-06-10 13:35:00,51.46,51.46,51.33,51.35,226000.0,34.8482,34.8482,34.7602,34.7737,226000.0
2011-06-10 13:40:00,51.34,51.38,51.31,51.31,97400.0,34.767,34.794,34.7466,34.7466,97400.0
2011-06-10 13:45:00,51.3,51.3,51.24,51.28,46600.0,34.7399,34.7399,34.6992,34.7263,46600.0
2011-06-10 13:50:00,51.28,51.37,51.25,51.36,49300.0,34.7263,34.7873,34.706,34.7805,49300.0
2011-06-10 13:55:00,51.36,51.38,51.27,51.31,37900.0,34.7805,34.794,34.7196,34.7466,37900.0
2011-06-10 14:00:00,51.31,51.43,51.3,51.43,47500.0,34.7466,34.8279,34.7399,34.8279,47500.0
2011-06-10 14:05:00,51.43,51.57,51.4,51.44,95700.0,34.8279,34.9227,34.8076,34.8347,95700.0
2011-06-10 14:10:00,51.44,51.49,51.37,51.48,57500.0,34.8347,34.8685,34.7873,34.8618,57500.0
2011-06-10 14:15:00,51.48,51.56,51.44,51.55,61000.0,34.8618,34.9159,34.8347,34.9092,61000.0
2011-06-10 14:20:00,51.56,51.57,51.43,51.43,88500.0,34.9159,34.9227,34.8279,34.8279,88500.0
2011-06-10 14:25:00,51.43,51.52,51.43,51.45,36900.0,34.8279,34.8888,34.8279,34.8414,36900.0
2011-06-10 14:30:00,51.44,51.51,51.38,51.41,77400.0,34.8347,34.8821,34.794,34.8144,77400.0
2011-06-10 14:35:00,51.41,51.46,51.38,51.41,67800.0,34.8144,34.8482,34.794,34.8144,67800.0
2011-06-10 14:40:00,51.41,51.48,51.36,51.4,62400.0,34.8144,34.8618,34.7805,34.8076,62400.0
2011-06-10 14:45:00,51.4,51.49,51.38,51.46,59300.0,34.8076,34.8685,34.794,34.8482,59300.0
2011-06-10 14:50:00,51.45,51.51,51.45,51.5,40800.0,34.8414,34.8821,34.8414,34.8753,40800.0
2011-06-10 14:55:00,51.5,51.63,51.5,51.63,40500.0,34.8753,34.9633,34.8753,34.9633,40500.0
2011-06-10 15:00:00,51.63,51.66,51.52,51.56,63900.0,34.9633,34.9837,34.8888,34.9159,63900.0
2011-06-10 15:05:00,51.56,51.59,51.46,51.51,59600.0,34.9159,34.9363,34.8482,34.8821,59600.0
2011-06-10 15:10:00,51.52,51.57,51.49,51.55,53100.0,34.8888,34.9227,34.8685,34.9092,53100.0
2011-06-10 15:15:00,51.55,51.62,51.53,51.58,52100.0,34.9092,34.9566,34.8956,34.9295,52100.0
2011-06-10 15:20:00,51.59,51.61,51.54,51.59,76200.0,34.9363,34.9498,34.9024,34.9363,76200.0
2011-06-10 15:25:00,51.6,51.6,51.5,51.52,74700.0,34.943,34.943,34.8753,34.8888,74700.0
2011-06-10 15:30:00,51.53,51.55,51.47,51.51,88900.0,34.8956,34.9092,34.855,34.8821,88900.0
2011-06-10 15:35:00,51.52,51.54,51.42,51.45,100900.0,34.8888,34.9024,34.8211,34.8414,100900.0
2011-06-10 15:40:00,51.45,51.49,51.39,51.4,74100.0,34.8414,34.8685,34.8008,34.8076,74100.0
2011-06-10 15:45:00,51.41,51.43,51.35,51.36,238300.0,34.8144,34.8279,34.7737,34.7805,238300.0
2011-06-10 15:50:00,51.36,51.37,51.31,51.32,182800.0,34.7805,34.7873,34.7466,34.7534,182800.0
2011-06-10 15:55:00,51.32,51.38,51.31,51.34,178300.0,34.7534,34.794,34.7466,34.767,178300.0
2011-06-13 09:30:00,51.47,51.65,51.45,51.63,73500.0,34.855,34.9769,34.8414,34.9633,73500.0
2011-06-13 09:35:00,51.63,51.8,51.63,51.69,63100.0,34.9633,35.0785,34.9633,35.004,63100.0
2011-06-13 09:40:00,51.69,51.84,51.69,51.8,73300.0,35.004,35.1055,35.004,35.0785,73300.0
2011-06-13 09:45:00,51.79,51.81,51.7,51.73,67100.0,35.0717,35.0852,35.0107,35.0311,67100.0
2011-06-13 09:50:00,51.73,51.8,51.71,51.73,94500.0,35.0311,35.0785,35.0175,35.0311,94500.0
2011-06-13 09:55:00,51.72,51.8,51.67,51.7,78100.0,35.0243,35.0785,34.9904,35.0107,78100.0
2011-06-13 10:00:00,51.69,51.75,51.62,51.72,116200.0,35.004,35.0446,34.9566,35.0243,116200.0
2011-06-13 10:05:00,51.73,51.77,51.66,51.74,38500.0,35.0311,35.0581,34.9837,35.0378,38500.0
2011-06-13 10:10:00,51.72,51.75,51.64,51.67,38400.0,35.0243,35.0446,34.9701,34.9904,38400.0
2011-06-13 10:15:00,51.67,51.78,51.65,51.77,93900.0,34.9904,35.0649,34.9769,35.0581,93900.0
2011-06-13 10:20:00,51.77,51.84,51.73,51.81,86300.0,35.0581,35.1055,35.0311,35.0852,86300.0
2011-06-13 10:25:00,51.8,51.85,51.77,51.82,30800.0,35.0785,35.1123,35.0581,35.092,30800.0
2011-06-13 10:30:00,51.82,51.82,51.72,51.75,39800.0,35.092,35.092,35.0243,35.0446,39800.0
2011-06-13 10:35:00,51.75,51.8,51.72,51.76,37300.0,35.0446,35.0785,35.0243,35.0514,37300.0
2011-06-13 10:40:00,51.78,51.78,51.64,51.67,72000.0,35.0649,35.0649,34.9701,34.9904,72000.0
2011-06-13 10:45:00,51.67,51.68,51.62,51.65,33500.0,34.9904,34.9972,34.9566,34.9769,33500.0
2011-06-13 10:50:00,51.64,51.67,51.57,51.59,18200.0,34.9701,34.9904,34.9227,34.9363,18200.0
2011-06-13 10:55:00,51.59,51.62,51.46,51.49,31800.0,34.9363,34.9566,34.8482,34.8685,31800.0
2011-06-13 11:00:00,51.48,51.5,51.37,51.38,37200.0,34.8618,34.8753,34.7873,34.794,37200.0
2011-06-13 11:05:00,51.38,51.45,51.33,51.34,38100.0,34.794,34.8414,34.7602,34.767,38100.0
2011-06-13 11:10:00,51.34,51.41,51.32,51.37,31600.0,34.767,34.8144,34.7534,34.7873,31600.0
2011-06-13 11:15:00,51.37,51.46,51.36,51.45,47900.0,34.7873,34.8482,34.7805,34.8414,47900.0
2011-06-13 11:20:00,51.45,51.48,51.4,51.46,34900.0,34.8414,34.8618,34.8076,34.8482,34900.0
2011-06-13 11:25:00,51.45,51.52,51.44,51.44,32900.0,34.8414,34.8888,34.8347,34.8347,32900.0
2011-06-13 11:30:00,51.43,51.52,51.43,51.48,33400.0,34.8279,34.8888,34.8279,34.8618,33400.0
2011-06-13 11:35:00,51.47,51.47,51.4,51.41,20700.0,34.855,34.855,34.8076,34.8144,20700.0
2011-06-13 11:40:00,51.41,51.46,51.37,51.39,24200.0,34.8144,34.8482,34.7873,34.8008,24200.0
2011-06-13 11:45:00,51.37,51.39,51.27,51.3,37200.0,34.7873,34.8008,34.7196,34.7399,37200.0
2011-06-13 11:50:00,51.3,51.34,51.25,51.34,33600.0,34.7399,34.767,34.706,34.767,33600.0
2011-06-13 11:55:00,51.33,51.33,51.2,51.32,34500.0,34.7602,34.7602,34.6721,34.7534,34500.0
2011-06-13 12:00:00,51.32,51.35,51.29,51.32,54900.0,34.7534,34.7737,34.7331,34.7534,54900.0
2011-06-13 12:05:00,51.33,51.41,51.33,51.35,50400.0,34.7602,34.8144,34.7602,34.7737,50400.0
2011-06-13 12:10:00,51.36,51.4,51.33,51.4,49600.0,34.7805,34.8076,34.7602,34.8076,49600.0
2011-06-13 12:15:00,51.4,51.44,51.35,51.37,64300.0,34.8076,34.8347,34.7737,34.7873,64300.0
2011-06-13 12:20:00,51.38,51.4,51.3,51.3,72200.0,34.794,34.8076,34.7399,34.7399,72200.0
2011-06-13 12:25:00,51.3,51.33,51.27,51.31,23700.0,34.7399,34.7602,34.7196,34.7466,23700.0
2011-06-13 12:30:00,51.3,51.42,51.3,51.4,29600.0,34.7399,34.8211,34.7399,34.8076,29600.0
2011-06-13 12:35:00,51.42,51.42,51.34,51.35,36500.0,34.8211,34.8211,34.767,34.7737,36500.0
2011-06-13 12:40:00,51.35,51.35,51.29,51.3,23200.0,34.7737,34.7737,34.7331,34.7399,23200.0
2011-06-13 12:45:00,51.3,51.3,51.26,51.29,21100.0,34.7399,34.7399,34.7128,34.7331,21100.0
2011-06-13 12:50:00,51.29,51.3,51.23,51.23,42300.0,34.7331,34.7399,34.6925,34.6925,42300.0
2011-06-13 12:55:00,51.23,51.24,51.16,51.19,65500.0,34.6925,34.6992,34.6451,34.6654,65500.0
2011-06-13 13:00:00,51.18,51.19,51.05,51.05,56800.0,34.6586,34.6654,34.5706,34.5706,56800.0
2011-06-13 13:05:00,51.06,51.09,51.0,51.08,50500.0,34.5773,34.5977,34.5367,34.5909,50500.0
2011-06-13 13:10:00,51.08,51.13,51.06,51.12,32100.0,34.5909,34.6247,34.5773,34.618,32100.0
2011-06-13 13:15:00,51.12,51.16,51.09,51.16,53000.0,34.618,34.6451,34.5977,34.6451,53000.0
2011-06-13 13:20:00,51.16,51.17,51.1,51.16,37300.0,34.6451,34.6518,34.6044,34.6451,37300.0
2011-06-13 13:25:00,51.15,51.18,51.13,51.15,44300.0,34.6383,34.6586,34.6247,34.6383,44300.0
2011-06-13 13:30:00,51.14,51.16,51.08,51.09,58000.0,34.6315,34.6451,34.5909,34.5977,58000.0
2011-06-13 13:35:00,51.09,51.15,51.09,51.15,33500.0,34.5977,34.6383,34.5977,34.6383,33500.0
2011-06-13 13:40:00,51.15,51.22,51.14,51.22,45800.0,34.6383,34.6857,34.6315,34.6857,45800.0
2011-06-13 13:45:00,51.22,51.22,51.12,51.13,56800.0,34.6857,34.6857,34.618,34.6247,56800.0
2011-06-13 13:50:00,51.14,51.23,51.11,51.23,95500.0,34.6315,34.6925,34.6112,34.6925,95500.0
2011-06-13 13:55:00,51.24,51.3,51.23,51.29,52200.0,34.6992,34.7399,34.6925,34.7331,52200.0
2011-06-13 14:00:00,51.29,51.36,51.26,51.36,76600.0,34.7331,34.7805,34.7128,34.7805,76600.0
2011-06-13 14:05:00,51.35,51.38,51.3,51.3,78300.0,34.7737,34.794,34.7399,34.7399,78300.0
2011-06-13 14:10:00,51.29,51.3,51.25,51.26,64600.0,34.7331,34.7399,34.706,34.7128,64600.0
2011-06-13 14:15:00,51.26,51.3,51.26,51.29,28500.0,34.7128,34.7399,34.7128,34.7331,28500.0
2011-06-13 14:20:00,51.29,51.33,51.27,51.33,24400.0,34.7331,34.7602,34.7196,34.7602,24400.0
2011-06-13 14:25:00,51.33,51.33,51.28,51.28,63800.0,34.7602,34.7602,34.7263,34.7263,63800.0
2011-06-13 14:30:00,51.28,51.28,51.18,51.18,39400.0,34.7263,34.7263,34.6586,34.6586,39400.0
2011-06-13 14:35:00,51.19,51.23,51.13,51.17,59200.0,34.6654,34.6925,34.6247,34.6518,59200.0
2011-06-13 14:40:00,51.18,51.32,51.17,51.31,25400.0,34.6586,34.7534,34.6518,34.7466,25400.0
2011-06-13 14:45:00,51.31,51.38,51.3,51.37,28600.0,34.7466,34.794,34.7399,34.7873,28600.0
2011-06-13 14:50:00,51.38,51.38,51.25,51.25,28800.0,34.794,34.794,34.706,34.706,28800.0
2011-06-13 14:55:00,51.25,51.27,51.2,51.2,19800.0,34.706,34.7196,34.6721,34.6721,19800.0
2011-06-13 15:00:00,51.21,51.25,51.18,51.24,34700.0,34.6789,34.706,34.6586,34.6992,34700.0
2011-06-13 15:05:00,51.25,51.33,51.25,51.25,78600.0,34.706,34.7602,34.706,34.706,78600.0
2011-06-13 15:10:00,51.25,51.29,51.23,51.25,45600.0,34.706,34.7331,34.6925,34.706,45600.0
2011-06-13 15:15:00,51.23,51.29,51.17,51.28,84500.0,34.6925,34.7331,34.6518,34.7263,84500.0
2011-06-13 15:20:00,51.26,51.3,51.26,51.28,29200.0,34.7128,34.7399,34.7128,34.7263,29200.0
2011-06-13 15:25:00,51.28,51.33,51.26,51.3,54600.0,34.7263,34.7602,34.7128,34.7399,54600.0
2011-06-13 15:30:00,51.29,51.29,51.22,51.29,101200.0,34.7331,34.7331,34.6857,34.7331,101200.0
2011-06-13 15:35:00,51.29,51.3,51.23,51.23,59600.0,34.7331,34.7399,34.6925,34.6925,59600.0
2011-06-13 15:40:00,51.23,51.26,51.19,51.24,100600.0,34.6925,34.7128,34.6654,34.6992,100600.0
2011-06-13 15:45:00,51.24,51.29,51.18,51.25,148100.0,34.6992,34.7331,34.6586,34.706,148100.0
2011-06-13 15:50:00,51.25,51.31,51.23,51.3,108400.0,34.706,34.7466,34.6925,34.7399,108400.0
2011-06-13 15:55:00,51.3,51.31,51.19,51.23,137900.0,34.7399,34.7466,34.6654,34.6925,137900.0
2011-06-14 09:30:00,51.79,52.0,51.77,51.93,54500.0,35.0717,35.2139,35.0581,35.1665,54500.0
2011-06-14 09:35:00,51.94,52.13,51.94,52.06,69600.0,35.1733,35.3019,35.1733,35.2545,69600.0
2011-06-14 09:40:00,52.03,52.2,51.99,52.2,66700.0,35.2342,35.3493,35.2071,35.3493,66700.0
2011-06-14 09:45:00,52.2,52.22,52.16,52.22,52500.0,35.3493,35.3629,35.3223,35.3629,52500.0
2011-06-14 09:50:00,52.22,52.27,52.2,52.25,69500.0,35.3629,35.3967,35.3493,35.3832,69500.0
2011-06-14 09:55:00,52.24,52.38,52.22,52.27,77200.0,35.3764,35.4712,35.3629,35.3967,77200.0
2011-06-14 10:00:00,52.26,52.28,52.15,52.18,78400.0,35.39,35.4035,35.3155,35.3358,78400.0
2011-06-14 10:05:00,52.19,52.2,52.15,52.17,82300.0,35.3426,35.3493,35.3155,35.329,82300.0
2011-06-14 10:10:00,52.18,52.2,52.1,52.15,57500.0,35.3358,35.3493,35.2816,35.3155,57500.0
2011-06-14 10:15:00,52.15,52.15,52.12,52.13,56700.0,35.3155,35.3155,35.2952,35.3019,56700.0
2011-06-14 10:20:00,52.14,52.2,52.13,52.2,43500.0,35.3087,35.3493,35.3019,35.3493,43500.0
2011-06-14 10:25:00,52.19,52.3,52.16,52.29,91100.0,35.3426,35.4171,35.3223,35.4103,91100.0
2011-06-14 10:30:00,52.29,52.4,52.29,52.4,40900.0,35.4103,35.4848,35.4103,35.4848,40900.0
2011-06-14 10:35:00,52.4,52.46,52.37,52.44,55500.0,35.4848,35.5254,35.4645,35.5119,55500.0
2011-06-14 10:40:00,52.45,52.47,52.37,52.42,114300.0,35.5186,35.5322,35.4645,35.4983,114300.0
2011-06-14 10:45:00,52.44,52.47,52.42,52.46,44500.0,35.5119,35.5322,35.4983,35.5254,44500.0
2011-06-14 10:50:00,52.46,52.49,52.42,52.43,32100.0,35.5254,35.5457,35.4983,35.5051,32100.0
2011-06-14 10:55:00,52.43,52.47,52.33,52.36,32900.0,35.5051,35.5322,35.4374,35.4577,32900.0
2011-06-14 11:00:00,52.35,52.43,52.34,52.41,65700.0,35.4509,35.5051,35.4441,35.4915,65700.0
2011-06-14 11:05:00,52.41,52.45,52.39,52.43,59600.0,35.4915,35.5186,35.478,35.5051,59600.0
2011-06-14 11:10:00,52.43,52.5,52.41,52.48,36900.0,35.5051,35.5525,35.4915,35.539,36900.0
2011-06-14 11:15:00,52.46,52.52,52.46,52.46,46800.0,35.5254,35.566,35.5254,35.5254,46800.0
2011-06-14 11:20:00,52.47,52.53,52.44,52.48,51100.0,35.5322,35.5728,35.5119,35.539,51100.0
2011-06-14 11:25:00,52.47,52.48,52.44,52.46,40400.0,35.5322,35.539,35.5119,35.5254,40400.0
2011-06-14 11:30:00,52.45,52.48,52.43,52.43,64600.0,35.5186,35.539,35.5051,35.5051,64600.0
2011-06-14 11:35:00,52.44,52.49,52.41,52.44,51600.0,35.5119,35.5457,35.4915,35.5119,51600.0
2011-06-14 11:40:00,52.44,52.45,52.4,52.4,31000.0,35.5119,35.5186,35.4848,35.4848,31000.0
2011-06-14 11:45:00,52.4,52.45,52.39,52.45,62800.0,35.4848,35.5186,35.478,35.5186,62800.0
2011-06-14 11:50:00,52.44,52.53,52.44,52.52,64300.0,35.5119,35.5728,35.5119,35.566,64300.0
2011-06-14 11:55:00,52.53,52.6,52.53,52.59,45700.0,35.5728,35.6202,35.5728,35.6134,45700.0
2011-06-14 12:00:00,52.6,52.6,52.56,52.59,59000.0,35.6202,35.6202,35.5931,35.6134,59000.0
2011-06-14 12:05:00,52.59,52.68,52.59,52.66,75300.0,35.6134,35.6744,35.6134,35.6608,75300.0
2011-06-14 12:10:00,52.65,52.72,52.62,52.72,95800.0,35.6541,35.7015,35.6338,35.7015,95800.0
2011-06-14 12:15:00,52.72,52.77,52.72,52.76,110300.0,35.7015,35.7353,35.7015,35.7286,110300.0
2011-06-14 12:20:00,52.76,52.79,52.74,52.76,70700.0,35.7286,35.7489,35.715,35.7286,70700.0
2011-06-14 12:25:00,52.77,52.87,52.76,52.87,89600.0,35.7353,35.8031,35.7286,35.8031,89600.0
2011-06-14 12:30:00,52.86,52.9,52.83,52.87,78200.0,35.7963,35.8234,35.776,35.8031,78200.0
2011-06-14 12:35:00,52.87,52.88,52.86,52.87,46500.0,35.8031,35.8098,35.7963,35.8031,46500.0
2011-06-14 12:40:00,52.87,52.87,52.79,52.82,36800.0,35.8031,35.8031,35.7489,35.7692,36800.0
2011-06-14 12:45:00,52.82,52.82,52.74,52.74,32500.0,35.7692,35.7692,35.715,35.715,32500.0
2011-06-14 12:50:00,52.74,52.74,52.69,52.72,25200.0,35.715,35.715,35.6812,35.7015,25200.0
2011-06-14 12:55:00,52.73,52.81,52.73,52.77,47500.0,35.7082,35.7624,35.7082,35.7353,47500.0
2011-06-14 13:00:00,52.78,52.81,52.72,52.72,38800.0,35.7421,35.7624,35.7015,35.7015,38800.0
2011-06-14 13:05:00,52.72,52.75,52.72,52.74,23600.0,35.7015,35.7218,35.7015,35.715,23600.0
2011-06-14 13:10:00,52.75,52.8,52.72,52.8,36400.0,35.7218,35.7557,35.7015,35.7557,36400.0
2011-06-14 13:15:00,52.79,52.82,52.77,52.78,25800.0,35.7489,35.7692,35.7353,35.7421,25800.0
2011-06-14 13:20:00,52.77,52.84,52.77,52.84,35400.0,35.7353,35.7827,35.7353,35.7827,35400.0
2011-06-14 13:25:00,52.84,52.84,52.8,52.82,21000.0,35.7827,35.7827,35.7557,35.7692,21000.0
2011-06-14 13:30:00,52.83,52.87,52.78,52.84,28300.0,35.776,35.8031,35.7421,35.7827,28300.0
2011-06-14 13:35:00,52.84,52.88,52.8,52.83,40300.0,35.7827,35.8098,35.7557,35.776,40300.0
2011-06-14 13:40:00,52.83,52.84,52.8,52.8,29700.0,35.776,35.7827,35.7557,35.7557,29700.0
2011-06-14 13:45:00,52.8,52.81,52.76,52.76,33300.0,35.7557,35.7624,35.7286,35.7286,33300.0
2011-06-14 13:50:00,52.78,52.85,52.78,52.8,68100.0,35.7421,35.7895,35.7421,35.7557,68100.0
2011-06-14 13:55:00,52.8,52.81,52.79,52.8,18200.0,35.7557,35.7624,35.7489,35.7557,18200.0
2011-06-14 14:00:00,52.8,52.83,52.78,52.82,82000.0,35.7557,35.776,35.7421,35.7692,82000.0
2011-06-14 14:05:00,52.83,52.83,52.76,52.78,23700.0,35.776,35.776,35.7286,35.7421,23700.0
2011-06-14 14:10:00,52.77,52.84,52.77,52.84,117000.0,35.7353,35.7827,35.7353,35.7827,117000.0
2011-06-14 14:15:00,52.83,52.85,52.79,52.82,53200.0,35.776,35.7895,35.7489,35.7692,53200.0
2011-06-14 14:20:00,52.83,52.84,52.8,52.83,48400.0,35.776,35.7827,35.7557,35.776,48400.0
2011-06-14 14:25:00,52.84,52.92,52.84,52.89,75300.0,35.7827,35.8369,35.7827,35.8166,75300.0
2011-06-14 14:30:00,52.89,52.91,52.81,52.81,59800.0,35.8166,35.8301,35.7624,35.7624,59800.0
2011-06-14 14:35:00,52.82,52.82,52.73,52.73,26900.0,35.7692,35.7692,35.7082,35.7082,26900.0
2011-06-14 14:40:00,52.73,52.74,52.7,52.72,41400.0,35.7082,35.715,35.6879,35.7015,41400.0
2011-06-14 14:45:00,52.72,52.8,52.71,52.79,42200.0,35.7015,35.7557,35.6947,35.7489,42200.0
2011-06-14 14:50:00,52.79,52.79,52.75,52.76,52800.0,35.7489,35.7489,35.7218,35.7286,52800.0
2011-06-14 14:55:00,52.75,52.82,52.75,52.8,113100.0,35.7218,35.7692,35.7218,35.7557,113100.0
2011-06-14 15:00:00,52.79,52.91,52.79,52.86,113100.0,35.7489,35.8301,35.7489,35.7963,113100.0
2011-06-14 15:05:00,52.87,52.91,52.86,52.89,80100.0,35.8031,35.8301,35.7963,35.8166,80100.0
2011-06-14 15:10:00,52.89,52.92,52.86,52.92,110200.0,35.8166,35.8369,35.7963,35.8369,110200.0
2011-06-14 15:15:00,52.91,52.92,52.86,52.87,98200.0,35.8301,35.8369,35.7963,35.8031,98200.0
2011-06-14 15:20:00,52.87,52.87,52.77,52.78,52800.0,35.8031,35.8031,35.7353,35.7421,52800.0
2011-06-14 15:25:00,52.78,52.8,52.74,52.75,120900.0,35.7421,35.7557,35.715,35.7218,120900.0
2011-06-14 15:30:00,52.76,52.76,52.67,52.67,124300.0,35.7286,35.7286,35.6676,35.6676,124300.0
2011-06-14 15:35:00,52.68,52.68,52.58,52.6,98000.0,35.6744,35.6744,35.6067,35.6202,98000.0
2011-06-14 15:40:00,52.59,52.62,52.59,52.6,71300.0,35.6134,35.6338,35.6134,35.6202,71300.0
2011-06-14 15:45:00,52.59,52.72,52.54,52.69,212000.0,35.6134,35.7015,35.5796,35.6812,212000.0
2011-06-14 15:50:00,52.69,52.7,52.64,52.66,111500.0,35.6812,35.6879,35.6473,35.6608,111500.0
2011-06-14 15:55:00,52.65,52.69,52.65,52.69,253200.0,35.6541,35.6812,35.6541,35.6812,253200.0
2011-06-15 09:30:00,52.09,52.15,51.8,51.82,175100.0,35.2748,35.3155,35.0785,35.092,175100.0
2011-06-15 09:35:00,51.81,52.01,51.8,52.0,139200.0,35.0852,35.2207,35.0785,35.2139,139200.0
2011-06-15 09:40:00,52.0,52.32,51.95,52.29,133900.0,35.2139,35.4306,35.18,35.4103,133900.0
2011-06-15 09:45:00,52.29,52.4,52.27,52.33,103900.0,35.4103,35.4848,35.3967,35.4374,103900.0
2011-06-15 09:50:00,52.32,52.41,52.31,52.37,105100.0,35.4306,35.4915,35.4238,35.4645,105100.0
2011-06-15 09:55:00,52.37,52.64,52.36,52.6,126200.0,35.4645,35.6473,35.4577,35.6202,126200.0
2011-06-15 10:00:00,52.62,52.73,52.53,52.67,136400.0,35.6338,35.7082,35.5728,35.6676,136400.0
2011-06-15 10:05:00,52.67,52.7,52.63,52.68,50200.0,35.6676,35.6879,35.6405,35.6744,50200.0
2011-06-15 10:10:00,52.68,52.72,52.64,52.72,67500.0,35.6744,35.7015,35.6473,35.7015,67500.0
2011-06-15 10:15:00,52.73,52.76,52.66,52.73,82700.0,35.7082,35.7286,35.6608,35.7082,82700.0
2011-06-15 10:20:00,52.73,52.73,52.6,52.62,91200.0,35.7082,35.7082,35.6202,35.6338,91200.0
2011-06-15 10:25:00,52.61,52.64,52.56,52.59,64900.0,35.627,35.6473,35.5931,35.6134,64900.0
2011-06-15 10:30:00,52.6,52.65,52.55,52.56,62700.0,35.6202,35.6541,35.5864,35.5931,62700.0
2011-06-15 10:35:00,52.57,52.63,52.55,52.57,140200.0,35.5999,35.6405,35.5864,35.5999,140200.0
2011-06-15 10:40:00,52.57,52.57,52.47,52.49,186200.0,35.5999,35.5999,35.5322,35.5457,186200.0
2011-06-15 10:45:00,52.49,52.55,52.47,52.52,86300.0,35.5457,35.5864,35.5322,35.566,86300.0
2011-06-15 10:50:00,52.52,52.54,52.51,52.54,165600.0,35.566,35.5796,35.5593,35.5796,165600.0
2011-06-15 10:55:00,52.54,52.58,52.53,52.55,88600.0,35.5796,35.6067,35.5728,35.5864,88600.0
2011-06-15 11:00:00,52.55,52.56,52.42,52.45,187700.0,35.5864,35.5931,35.4983,35.5186,187700.0
2011-06-15 11:05:00,52.44,52.49,52.43,52.46,29600.0,35.5119,35.5457,35.5051,35.5254,29600.0
2011-06-15 11:10:00,52.45,52.46,52.39,52.43,78800.0,35.5186,35.5254,35.478,35.5051,78800.0
2011-06-15 11:15:00,52.43,52.47,52.4,52.46,33400.0,35.5051,35.5322,35.4848,35.5254,33400.0
2011-06-15 11:20:00,52.46,52.49,52.43,52.46,28900.0,35.5254,35.5457,35.5051,35.5254,28900.0
2011-06-15 11:25:00,52.45,52.48,52.42,52.45,51300.0,35.5186,35.539,35.4983,35.5186,51300.0
2011-06-15 11:30:00,52.45,52.46,52.39,52.42,67700.0,35.5186,35.5254,35.478,35.4983,67700.0
2011-06-15 11:35:00,52.42,52.43,52.25,52.26,73100.0,35.4983,35.5051,35.3832,35.39,73100.0
2011-06-15 11:40:00,52.26,52.27,52.2,52.21,80600.0,35.39,35.3967,35.3493,35.3561,80600.0
2011-06-15 11:45:00,52.21,52.24,52.16,52.19,181600.0,35.3561,35.3764,35.3223,35.3426,181600.0
2011-06-15 11:50:00,52.19,52.19,52.05,52.15,94200.0,35.3426,35.3426,35.2478,35.3155,94200.0
2011-06-15 11:55:00,52.16,52.17,52.04,52.13,54400.0,35.3223,35.329,35.241,35.3019,54400.0
2011-06-15 12:00:00,52.12,52.16,52.03,52.04,55700.0,35.2952,35.3223,35.2342,35.241,55700.0
2011-06-15 12:05:00,52.05,52.05,52.01,52.02,32000.0,35.2478,35.2478,35.2207,35.2274,32000.0
2011-06-15 12:10:00,52.03,52.11,52.01,52.11,52700.0,35.2342,35.2884,35.2207,35.2884,52700.0
2011-06-15 12:15:00,52.12,52.12,51.98,52.0,127800.0,35.2952,35.2952,35.2004,35.2139,127800.0
2011-06-15 12:20:00,52.0,52.02,51.92,51.96,144900.0,35.2139,35.2274,35.1597,35.1868,144900.0
2011-06-15 12:25:00,51.95,52.0,51.85,52.0,111900.0,35.18,35.2139,35.1123,35.2139,111900.0
2011-06-15 12:30:00,52.0,52.03,51.95,52.03,44600.0,35.2139,35.2342,35.18,35.2342,44600.0
2011-06-15 12:35:00,52.01,52.05,51.99,52.01,60200.0,35.2207,35.2478,35.2071,35.2207,60200.0
2011-06-15 12:40:00,52.01,52.09,52.0,52.01,52600.0,35.2207,35.2748,35.2139,35.2207,52600.0
2011-06-15 12:45:00,52.02,52.07,52.0,52.05,38400.0,35.2274,35.2613,35.2139,35.2478,38400.0
2011-06-15 12:50:00,52.05,52.09,52.04,52.04,33700.0,35.2478,35.2748,35.241,35.241,33700.0
2011-06-15 12:55:00,52.05,52.06,52.0,52.01,94000.0,35.2478,35.2545,35.2139,35.2207,94000.0
2011-06-15 13:00:00,52.0,52.03,51.95,51.97,63900.0,35.2139,35.2342,35.18,35.1936,63900.0
2011-06-15 13:05:00,51.96,52.02,51.91,51.99,56200.0,35.1868,35.2274,35.153,35.2071,56200.0
2011-06-15 13:10:00,51.99,52.02,51.95,52.01,52900.0,35.2071,35.2274,35.18,35.2207,52900.0
2011-06-15 13:15:00,52.0,52.01,51.93,51.95,65500.0,35.2139,35.2207,35.1665,35.18,65500.0
2011-06-15 13:20:00,51.95,52.0,51.91,52.0,36500.0,35.18,35.2139,35.153,35.2139,36500.0
2011-06-15 13:25:00,51.99,52.04,51.98,52.01,55100.0,35.2071,35.241,35.2004,35.2207,55100.0
2011-06-15 13:30:00,52.0,52.0,51.9,51.91,46400.0,35.2139,35.2139,35.1462,35.153,46400.0
2011-06-15 13:35:00,51.91,51.98,51.9,51.97,59700.0,35.153,35.2004,35.1462,35.1936,59700.0
2011-06-15 13:40:00,51.97,52.03,51.96,52.01,36100.0,35.1936,35.2342,35.1868,35.2207,36100.0
2011-06-15 13:45:00,52.02,52.03,51.95,51.98,49900.0,35.2274,35.2342,35.18,35.2004,49900.0
2011-06-15 13:50:00,51.98,51.99,51.9,51.92,40300.0,35.2004,35.2071,35.1462,35.1597,40300.0
2011-06-15 13:55:00,51.91,52.02,51.9,52.01,25600.0,35.153,35.2274,35.1462,35.2207,25600.0
2011-06-15 14:00:00,52.0,52.07,51.99,52.07,54100.0,35.2139,35.2613,35.2071,35.2613,54100.0
2011-06-15 14:05:00,52.07,52.14,52.05,52.08,48200.0,35.2613,35.3087,35.2478,35.2681,48200.0
2011-06-15 14:10:00,52.08,52.12,52.08,52.09,45900.0,35.2681,35.2952,35.2681,35.2748,45900.0
2011-06-15 14:15:00,52.1,52.1,52.03,52.05,58000.0,35.2816,35.2816,35.2342,35.2478,58000.0
2011-06-15 14:20:00,52.04,52.05,51.98,52.01,71100.0,35.241,35.2478,35.2004,35.2207,71100.0
2011-06-15 14:25:00,52.0,52.04,51.95,51.98,74100.0,35.2139,35.241,35.18,35.2004,74100.0
2011-06-15 14:30:00,51.98,52.04,51.97,52.03,57400.0,35.2004,35.241,35.1936,35.2342,57400.0
2011-06-15 14:35:00,52.02,52.07,52.02,52.03,41200.0,35.2274,35.2613,35.2274,35.2342,41200.0
2011-06-15 14:40:00,52.03,52.04,51.98,52.0,59200.0,35.2342,35.241,35.2004,35.2139,59200.0
2011-06-15 14:45:00,51.99,52.11,51.88,52.01,113500.0,35.2071,35.2884,35.1326,35.2207,113500.0
2011-06-15 14:50:00,52.01,52.06,51.94,52.0,102900.0,35.2207,35.2545,35.1733,35.2139,102900.0
2011-06-15 14:55:00,52.0,52.0,51.87,51.87,157500.0,35.2139,35.2139,35.1259,35.1259,157500.0
2011-06-15 15:00:00,51.87,51.94,51.83,51.92,100400.0,35.1259,35.1733,35.0988,35.1597,100400.0
2011-06-15 15:05:00,51.91,51.93,51.83,51.89,80600.0,35.153,35.1665,35.0988,35.1394,80600.0
2011-06-15 15:10:00,51.89,51.91,51.81,51.91,103700.0,35.1394,35.153,35.0852,35.153,103700.0
2011-06-15 15:15:00,51.9,51.91,51.81,51.86,64300.0,35.1462,35.153,35.0852,35.1191,64300.0
2011-06-15 15:20:00,51.86,51.98,51.83,51.97,99900.0,35.1191,35.2004,35.0988,35.1936,99900.0
2011-06-15 15:25:00,51.97,52.02,51.92,51.99,73000.0,35.1936,35.2274,35.1597,35.2071,73000.0
2011-06-15 15:30:00,52.0,52.02,51.88,51.9,99200.0,35.2139,35.2274,35.1326,35.1462,99200.0
2011-06-15 15:35:00,51.9,51.94,51.87,51.9,61700.0,35.1462,35.1733,35.1259,35.1462,61700.0
2011-06-15 15:40:00,51.9,52.0,51.89,51.97,90500.0,35.1462,35.2139,35.1394,35.1936,90500.0
2011-06-15 15:45:00,51.96,52.05,51.93,51.95,136000.0,35.1868,35.2478,35.1665,35.18,136000.0
2011-06-15 15:50:00,51.94,51.97,51.87,51.97,105100.0,35.1733,35.1936,35.1259,35.1936,105100.0
2011-06-15 15:55:00,51.97,51.97,51.84,51.85,234000.0,35.1936,35.1936,35.1055,35.1123,234000.0
2011-06-16 09:30:00,51.96,52.12,51.86,51.94,93000.0,35.1868,35.2952,35.1191,35.1733,93000.0
2011-06-16 09:35:00,51.92,52.27,51.92,52.24,65800.0,35.1597,35.3967,35.1597,35.3764,65800.0
2011-06-16 09:40:00,52.23,52.23,51.99,51.99,37700.0,35.3697,35.3697,35.2071,35.2071,37700.0
2011-06-16 09:45:00,52.0,52.06,51.95,52.03,47500.0,35.2139,35.2545,35.18,35.2342,47500.0
2011-06-16 09:50:00,52.03,52.13,52.03,52.11,34800.0,35.2342,35.3019,35.2342,35.2884,34800.0
2011-06-16 09:55:00,52.11,52.12,51.98,51.99,50900.0,35.2884,35.2952,35.2004,35.2071,50900.0
2011-06-16 10:00:00,51.97,52.06,51.73,52.05,175500.0,35.1936,35.2545,35.0311,35.2478,175500.0
2011-06-16 10:05:00,52.04,52.1,51.98,52.0,52900.0,35.241,35.2816,35.2004,35.2139,52900.0
2011-06-16 10:10:00,52.02,52.27,51.99,52.22,49100.0,35.2274,35.3967,35.2071,35.3629,49100.0
2011-06-16 10:15:00,52.23,52.28,51.8,52.18,51500.0,35.3697,35.4035,35.0785,35.3358,51500.0
2011-06-16 10:20:00,52.19,52.25,52.14,52.24,66200.0,35.3426,35.3832,35.3087,35.3764,66200.0
2011-06-16 10:25:00,52.23,52.24,52.14,52.17,57700.0,35.3697,35.3764,35.3087,35.329,57700.0
2011-06-16 10:30:00,52.18,52.2,52.09,52.19,80600.0,35.3358,35.3493,35.2748,35.3426,80600.0
2011-06-16 10:35:00,52.19,52.26,52.12,52.26,55700.0,35.3426,35.39,35.2952,35.39,55700.0
2011-06-16 10:40:00,52.26,52.3,52.25,52.28,33000.0,35.39,35.4171,35.3832,35.4035,33000.0
2011-06-16 10:45:00,52.28,52.32,52.26,52.31,54900.0,35.4035,35.4306,35.39,35.4238,54900.0
2011-06-16 10:50:00,52.3,52.32,52.25,52.28,53700.0,35.4171,35.4306,35.3832,35.4035,53700.0
2011-06-16 10:55:00,52.27,52.31,52.24,52.3,44900.0,35.3967,35.4238,35.3764,35.4171,44900.0
2011-06-16 11:00:00,52.3,52.35,52.28,52.32,86400.0,35.4171,35.4509,35.4035,35.4306,86400.0
2011-06-16 11:05:00,52.33,52.38,52.25,52.29,126900.0,35.4374,35.4712,35.3832,35.4103,126900.0
2011-06-16 11:10:00,52.28,52.32,52.21,52.29,87800.0,35.4035,35.4306,35.3561,35.4103,87800.0
2011-06-16 11:15:00,52.29,52.44,52.25,52.44,75200.0,35.4103,35.5119,35.3832,35.5119,75200.0
2011-06-16 11:20:00,52.44,52.51,52.32,52.34,92300.0,35.5119,35.5593,35.4306,35.4441,92300.0
2011-06-16 11:25:00,52.34,52.54,52.34,52.5,51200.0,35.4441,35.5796,35.4441,35.5525,51200.0
2011-06-16 11:30:00,52.5,52.59,52.49,52.52,56700.0,35.5525,35.6134,35.5457,35.566,56700.0
2011-06-16 11:35:00,52.51,52.53,52.46,52.46,44800.0,35.5593,35.5728,35.5254,35.5254,44800.0
2011-06-16 11:40:00,52.46,52.49,52.44,52.46,59000.0,35.5254,35.5457,35.5119,35.5254,59000.0
2011-06-16 11:45:00,52.46,52.5,52.44,52.47,77600.0,35.5254,35.5525,35.5119,35.5322,77600.0
2011-06-16 11:50:00,52.47,52.48,52.41,52.43,73200.0,35.5322,35.539,35.4915,35.5051,73200.0
2011-06-16 11:55:00,52.42,52.43,52.36,52.4,56700.0,35.4983,35.5051,35.4577,35.4848,56700.0
2011-06-16 12:00:00,52.41,52.48,52.38,52.47,57900.0,35.4915,35.539,35.4712,35.5322,57900.0
2011-06-16 12:05:00,52.47,52.49,52.42,52.42,44700.0,35.5322,35.5457,35.4983,35.4983,44700.0
2011-06-16 12:10:00,52.43,52.44,52.4,52.4,48400.0,35.5051,35.5119,35.4848,35.4848,48400.0
2011-06-16 12:15:00,52.4,52.42,52.35,52.4,51500.0,35.4848,35.4983,35.4509,35.4848,51500.0
2011-06-16 12:20:00,52.4,52.47,52.39,52.41,56200.0,35.4848,35.5322,35.478,35.4915,56200.0
2011-06-16 12:25:00,52.41,52.54,52.4,52.52,48800.0,35.4915,35.5796,35.4848,35.566,48800.0
2011-06-16 12:30:00,52.51,52.54,52.48,52.48,50700.0,35.5593,35.5796,35.539,35.539,50700.0
2011-06-16 12:35:00,52.5,52.52,52.46,52.48,33000.0,35.5525,35.566,35.5254,35.539,33000.0
2011-06-16 12:40:00,52.47,52.49,52.45,52.45,33400.0,35.5322,35.5457,35.5186,35.5186,33400.0
2011-06-16 12:45:00,52.45,52.47,52.4,52.41,28700.0,35.5186,35.5322,35.4848,35.4915,28700.0
2011-06-16 12:50:00,52.41,52.45,52.4,52.43,21500.0,35.4915,35.5186,35.4848,35.5051,21500.0
2011-06-16 12:55:00,52.44,52.45,52.33,52.34,31500.0,35.5119,35.5186,35.4374,35.4441,31500.0
2011-06-16 13:00:00,52.34,52.34,52.26,52.31,70100.0,35.4441,35.4441,35.39,35.4238,70100.0
2011-06-16 13:05:00,52.3,52.32,52.28,52.29,35300.0,35.4171,35.4306,35.4035,35.4103,35300.0
2011-06-16 13:10:00,52.29,52.32,52.26,52.26,44100.0,35.4103,35.4306,35.39,35.39,44100.0
2011-06-16 13:15:00,52.26,52.35,52.24,52.33,29000.0,35.39,35.4509,35.3764,35.4374,29000.0
2011-06-16 13:20:00,52.34,52.4,52.32,52.4,158800.0,35.4441,35.4848,35.4306,35.4848,158800.0
2011-06-16 13:25:00,52.4,52.4,52.34,52.34,59400.0,35.4848,35.4848,35.4441,35.4441,59400.0
2011-06-16 13:30:00,52.34,52.35,52.21,52.24,164600.0,35.4441,35.4509,35.3561,35.3764,164600.0
2011-06-16 13:35:00,52.25,52.3,52.24,52.25,60800.0,35.3832,35.4171,35.3764,35.3832,60800.0
2011-06-16 13:40:00,52.25,52.26,52.16,52.2,54300.0,35.3832,35.39,35.3223,35.3493,54300.0
2011-06-16 13:45:00,52.19,52.2,52.14,52.18,30000.0,35.3426,35.3493,35.3087,35.3358,30000.0
2011-06-16 13:50:00,52.19,52.23,52.15,52.16,50800.0,35.3426,35.3697,35.3155,35.3223,50800.0
2011-06-16 13:55:00,52.16,52.19,52.13,52.15,117000.0,35.3223,35.3426,35.3019,35.3155,117000.0
2011-06-16 14:00:00,52.15,52.21,52.12,52.19,104500.0,35.3155,35.3561,35.2952,35.3426,104500.0
2011-06-16 14:05:00,52.18,52.23,52.16,52.22,99900.0,35.3358,35.3697,35.3223,35.3629,99900.0
2011-06-16 14:10:00,52.21,52.23,52.16,52.18,90500.0,35.3561,35.3697,35.3223,35.3358,90500.0
2011-06-16 14:15:00,52.17,52.18,52.13,52.13,70300.0,35.329,35.3358,35.3019,35.3019,70300.0
2011-06-16 14:20:00,52.14,52.17,52.09,52.15,80900.0,35.3087,35.329,35.2748,35.3155,80900.0
2011-06-16 14:25:00,52.15,52.26,52.14,52.23,100200.0,35.3155,35.39,35.3087,35.3697,100200.0
2011-06-16 14:30:00,52.23,52.24,52.18,52.19,58800.0,35.3697,35.3764,35.3358,35.3426,58800.0
2011-06-16 14:35:00,52.19,52.19,52.06,52.08,50100.0,35.3426,35.3426,35.2545,35.2681,50100.0
2011-06-16 14:40:00,52.08,52.13,52.05,52.08,87300.0,35.2681,35.3019,35.2478,35.2681,87300.0
2011-06-16 14:45:00,52.07,52.11,51.97,51.97,107100.0,35.2613,35.2884,35.1936,35.1936,107100.0
2011-06-16 14:50:00,51.97,52.13,51.97,52.08,149200.0,35.1936,35.3019,35.1936,35.2681,149200.0
2011-06-16 14:55:00,52.08,52.18,52.08,52.15,61000.0,35.2681,35.3358,35.2681,35.3155,61000.0
2011-06-16 15:00:00,52.15,52.16,52.11,52.12,62600.0,35.3155,35.3223,35.2884,35.2952,62600.0
2011-06-16 15:05:00,52.13,52.21,52.12,52.21,61900.0,35.3019,35.3561,35.2952,35.3561,61900.0
2011-06-16 15:10:00,52.2,52.3,52.2,52.28,92600.0,35.3493,35.4171,35.3493,35.4035,92600.0
2011-06-16 15:15:00,52.28,52.29,52.24,52.25,58900.0,35.4035,35.4103,35.3764,35.3832,58900.0
2011-06-16 15:20:00,52.25,52.32,52.25,52.31,65800.0,35.3832,35.4306,35.3832,35.4238,65800.0
2011-06-16 15:25:00,52.31,52.33,52.26,52.3,90900.0,35.4238,35.4374,35.39,35.4171,90900.0
2011-06-16 15:30:00,52.29,52.44,52.27,52.42,151800.0,35.4103,35.5119,35.3967,35.4983,151800.0
2011-06-16 15:35:00,52.42,52.44,52.37,52.41,100100.0,35.4983,35.5119,35.4645,35.4915,100100.0
2011-06-16 15:40:00,52.41,52.41,52.32,52.35,98400.0,35.4915,35.4915,35.4306,35.4509,98400.0
2011-06-16 15:45:00,52.34,52.39,52.32,52.36,121700.0,35.4441,35.478,35.4306,35.4577,121700.0
2011-06-16 15:50:00,52.37,52.49,52.36,52.49,155500.0,35.4645,35.5457,35.4577,35.5457,155500.0
2011-06-16 15:55:00,52.48,52.51,52.47,52.51,203200.0,35.539,35.5593,35.5322,35.5593,203200.0
2011-06-17 09:30:00,52.63,53.03,52.53,52.55,1013300.0,35.6405,35.9114,35.5728,35.5864,1013300.0
2011-06-17 09:35:00,52.54,52.63,52.37,52.37,144500.0,35.5796,35.6405,35.4645,35.4645,144500.0
2011-06-17 09:40:00,52.36,52.45,52.15,52.27,188900.0,35.4577,35.5186,35.3155,35.3967,188900.0
2011-06-17 09:45:00,52.26,52.39,52.26,52.36,72900.0,35.39,35.478,35.39,35.4577,72900.0
2011-06-17 09:50:00,52.36,52.43,52.34,52.36,47500.0,35.4577,35.5051,35.4441,35.4577,47500.0
2011-06-17 09:55:00,52.37,52.48,52.34,52.39,85400.0,35.4645,35.539,35.4441,35.478,85400.0
2011-06-17 10:00:00,52.37,52.68,52.37,52.66,120500.0,35.4645,35.6744,35.4645,35.6608,120500.0
2011-06-17 10:05:00,52.66,52.66,52.39,52.4,113900.0,35.6608,35.6608,35.478,35.4848,113900.0
2011-06-17 10:10:00,52.4,52.42,52.35,52.38,184000.0,35.4848,35.4983,35.4509,35.4712,184000.0
2011-06-17 10:15:00,52.38,52.5,52.35,52.45,88000.0,35.4712,35.5525,35.4509,35.5186,88000.0
2011-06-17 10:20:00,52.45,52.46,52.36,52.41,96500.0,35.5186,35.5254,35.4577,35.4915,96500.0
2011-06-17 10:25:00,52.4,52.48,52.38,52.47,88300.0,35.4848,35.539,35.4712,35.5322,88300.0
2011-06-17 10:30:00,52.47,52.5,52.44,52.45,73300.0,35.5322,35.5525,35.5119,35.5186,73300.0
2011-06-17 10:35:00,52.45,52.48,52.4,52.47,66400.0,35.5186,35.539,35.4848,35.5322,66400.0
2011-06-17 10:40:00,52.47,52.51,52.43,52.44,34400.0,35.5322,35.5593,35.5051,35.5119,34400.0
2011-06-17 10:45:00,52.44,52.52,52.44,52.51,54500.0,35.5119,35.566,35.5119,35.5593,54500.0
2011-06-17 10:50:00,52.5,52.52,52.48,52.5,53900.0,35.5525,35.566,35.539,35.5525,53900.0
2011-06-17 10:55:00,52.5,52.51,52.45,52.46,99000.0,35.5525,35.5593,35.5186,35.5254,99000.0
2011-06-17 11:00:00,52.46,52.47,52.39,52.4,127100.0,35.5254,35.5322,35.478,35.4848,127100.0
2011-06-17 11:05:00,52.4,52.44,52.39,52.41,36800.0,35.4848,35.5119,35.478,35.4915,36800.0
2011-06-17 11:10:00,52.41,52.57,52.41,52.56,48900.0,35.4915,35.5999,35.4915,35.5931,48900.0
2011-06-17 11:15:00,52.56,52.56,52.48,52.52,35500.0,35.5931,35.5931,35.539,35.566,35500.0
2011-06-17 11:20:00,52.52,52.53,52.48,52.48,27500.0,35.566,35.5728,35.539,35.539,27500.0
2011-06-17 11:25:00,52.49,52.52,52.48,52.52,89400.0,35.5457,35.566,35.539,35.566,89400.0
2011-06-17 11:30:00,52.52,52.54,52.43,52.45,178400.0,35.566,35.5796,35.5051,35.5186,178400.0
2011-06-17 11:35:00,52.44,52.46,52.42,52.44,48200.0,35.5119,35.5254,35.4983,35.5119,48200.0
2011-06-17 11:40:00,52.44,52.5,52.44,52.5,101900.0,35.5119,35.5525,35.5119,35.5525,101900.0
2011-06-17 11:45:00,52.5,52.51,52.43,52.44,78500.0,35.5525,35.5593,35.5051,35.5119,78500.0
2011-06-17 11:50:00,52.44,52.47,52.44,52.46,60900.0,35.5119,35.5322,35.5119,35.5254,60900.0
2011-06-17 11:55:00,52.46,52.48,52.45,52.47,21200.0,35.5254,35.539,35.5186,35.5322,21200.0
2011-06-17 12:00:00,52.47,52.48,52.39,52.39,35800.0,35.5322,35.539,35.478,35.478,35800.0
2011-06-17 12:05:00,52.39,52.41,52.37,52.38,31900.0,35.478,35.4915,35.4645,35.4712,31900.0
2011-06-17 12:10:00,52.37,52.38,52.36,52.37,15200.0,35.4645,35.4712,35.4577,35.4645,15200.0
2011-06-17 12:15:00,52.37,52.39,52.35,52.39,62100.0,35.4645,35.478,35.4509,35.478,62100.0
2011-06-17 12:20:00,52.39,52.42,52.33,52.37,65000.0,35.478,35.4983,35.4374,35.4645,65000.0
2011-06-17 12:25:00,52.38,52.43,52.37,52.38,37000.0,35.4712,35.5051,35.4645,35.4712,37000.0
2011-06-17 12:30:00,52.38,52.41,52.33,52.33,27600.0,35.4712,35.4915,35.4374,35.4374,27600.0
2011-06-17 12:35:00,52.33,52.38,52.29,52.36,30700.0,35.4374,35.4712,35.4103,35.4577,30700.0
2011-06-17 12:40:00,52.35,52.36,52.3,52.34,36300.0,35.4509,35.4577,35.4171,35.4441,36300.0
2011-06-17 12:45:00,52.33,52.35,52.31,52.32,27000.0,35.4374,35.4509,35.4238,35.4306,27000.0
2011-06-17 12:50:00,52.32,52.33,52.25,52.25,42800.0,35.4306,35.4374,35.3832,35.3832,42800.0
2011-06-17 12:55:00,52.26,52.34,52.23,52.31,23000.0,35.39,35.4441,35.3697,35.4238,23000.0
2011-06-17 13:00:00,52.32,52.33,52.23,52.24,78300.0,35.4306,35.4374,35.3697,35.3764,78300.0
2011-06-17 13:05:00,52.24,52.25,52.21,52.25,21700.0,35.3764,35.3832,35.3561,35.3832,21700.0
2011-06-17 13:10:00,52.24,52.25,52.22,52.23,22100.0,35.3764,35.3832,35.3629,35.3697,22100.0
2011-06-17 13:15:00,52.23,52.25,52.2,52.22,28000.0,35.3697,35.3832,35.3493,35.3629,28000.0
2011-06-17 13:20:00,52.21,52.25,52.19,52.21,28400.0,35.3561,35.3832,35.3426,35.3561,28400.0
2011-06-17 13:25:00,52.21,52.3,52.21,52.29,20200.0,35.3561,35.4171,35.3561,35.4103,20200.0
2011-06-17 13:30:00,52.29,52.37,52.29,52.34,20700.0,35.4103,35.4645,35.4103,35.4441,20700.0
2011-06-17 13:35:00,52.34,52.34,52.3,52.32,17600.0,35.4441,35.4441,35.4171,35.4306,17600.0
2011-06-17 13:40:00,52.32,52.34,52.22,52.23,108900.0,35.4306,35.4441,35.3629,35.3697,108900.0
2011-06-17 13:45:00,52.22,52.22,52.13,52.15,69200.0,35.3629,35.3629,35.3019,35.3155,69200.0
2011-06-17 13:50:00,52.15,52.15,52.09,52.11,48600.0,35.3155,35.3155,35.2748,35.2884,48600.0
2011-06-17 13:55:00,52.11,52.13,52.08,52.11,51200.0,35.2884,35.3019,35.2681,35.2884,51200.0
2011-06-17 14:00:00,52.1,52.15,52.08,52.09,58800.0,35.2816,35.3155,35.2681,35.2748,58800.0
2011-06-17 14:05:00,52.1,52.15,52.08,52.09,117800.0,35.2816,35.3155,35.2681,35.2748,117800.0
2011-06-17 14:10:00,52.09,52.11,52.05,52.1,64900.0,35.2748,35.2884,35.2478,35.2816,64900.0
2011-06-17 14:15:00,52.1,52.21,52.08,52.14,129700.0,35.2816,35.3561,35.2681,35.3087,129700.0
2011-06-17 14:20:00,52.14,52.2,52.11,52.12,107900.0,35.3087,35.3493,35.2884,35.2952,107900.0
2011-06-17 14:25:00,52.12,52.25,52.12,52.25,39100.0,35.2952,35.3832,35.2952,35.3832,39100.0
2011-06-17 14:30:00,52.25,52.27,52.18,52.21,41100.0,35.3832,35.3967,35.3358,35.3561,41100.0
2011-06-17 14:35:00,52.21,52.22,52.13,52.15,32200.0,35.3561,35.3629,35.3019,35.3155,32200.0
2011-06-17 14:40:00,52.15,52.18,52.12,52.15,38800.0,35.3155,35.3358,35.2952,35.3155,38800.0
2011-06-17 14:45:00,52.14,52.15,52.06,52.12,80400.0,35.3087,35.3155,35.2545,35.2952,80400.0
2011-06-17 14:50:00,52.12,52.12,52.05,52.07,64900.0,35.2952,35.2952,35.2478,35.2613,64900.0
2011-06-17 14:55:00,52.08,52.08,52.04,52.04,44200.0,35.2681,35.2681,35.241,35.241,44200.0
2011-06-17 15:00:00,52.05,52.09,52.05,52.07,47100.0,35.2478,35.2748,35.2478,35.2613,47100.0
2011-06-17 15:05:00,52.07,52.09,52.05,52.05,34800.0,35.2613,35.2748,35.2478,35.2478,34800.0
2011-06-17 15:10:00,52.05,52.05,52.0,52.0,48700.0,35.2478,35.2478,35.2139,35.2139,48700.0
2011-06-17 15:15:00,52.0,52.0,51.87,51.98,134900.0,35.2139,35.2139,35.1259,35.2004,134900.0
2011-06-17 15:20:00,51.98,52.07,51.98,52.07,88900.0,35.2004,35.2613,35.2004,35.2613,88900.0
2011-06-17 15:25:00,52.07,52.07,51.98,51.99,91000.0,35.2613,35.2613,35.2004,35.2071,91000.0
2011-06-17 15:30:00,51.98,52.02,51.94,51.95,128400.0,35.2004,35.2274,35.1733,35.18,128400.0
2011-06-17 15:35:00,51.95,52.14,51.94,52.08,66500.0,35.18,35.3087,35.1733,35.2681,66500.0
2011-06-17 15:40:00,52.09,52.19,52.08,52.19,71900.0,35.2748,35.3426,35.2681,35.3426,71900.0
2011-06-17 15:45:00,52.19,52.27,52.17,52.19,176800.0,35.3426,35.3967,35.329,35.3426,176800.0
2011-06-17 15:50:00,52.2,52.2,52.11,52.13,160800.0,35.3493,35.3493,35.2884,35.3019,160800.0
2011-06-17 15:55:00,52.13,52.18,52.03,52.06,317600.0,35.3019,35.3358,35.2342,35.2545,317600.0
2011-06-20 09:30:00,51.99,52.32,51.99,52.25,109000.0,35.2071,35.4306,35.2071,35.3832,109000.0
2011-06-20 09:35:00,52.25,52.25,52.01,52.06,52200.0,35.3832,35.3832,35.2207,35.2545,52200.0
2011-06-20 09:40:00,52.06,52.31,52.05,52.18,44500.0,35.2545,35.4238,35.2478,35.3358,44500.0
2011-06-20 09:45:00,52.17,52.32,52.17,52.27,43900.0,35.329,35.4306,35.329,35.3967,43900.0
2011-06-20 09:50:00,52.27,52.36,52.23,52.23,32800.0,35.3967,35.4577,35.3697,35.3697,32800.0
2011-06-20 09:55:00,52.24,52.29,52.22,52.27,21200.0,35.3764,35.4103,35.3629,35.3967,21200.0
2011-06-20 10:00:00,52.27,52.4,52.27,52.33,56000.0,35.3967,35.4848,35.3967,35.4374,56000.0
2011-06-20 10:05:00,52.33,52.38,52.26,52.27,32500.0,35.4374,35.4712,35.39,35.3967,32500.0
2011-06-20 10:10:00,52.26,52.29,52.19,52.19,42800.0,35.39,35.4103,35.3426,35.3426,42800.0
2011-06-20 10:15:00,52.18,52.31,52.16,52.29,54100.0,35.3358,35.4238,35.3223,35.4103,54100.0
2011-06-20 10:20:00,52.3,52.33,52.25,52.27,34800.0,35.4171,35.4374,35.3832,35.3967,34800.0
2011-06-20 10:25:00,52.27,52.43,52.21,52.41,48500.0,35.3967,35.5051,35.3561,35.4915,48500.0
2011-06-20 10:30:00,52.42,52.48,52.4,52.48,45100.0,35.4983,35.539,35.4848,35.539,45100.0
2011-06-20 10:35:00,52.49,52.56,52.46,52.55,47500.0,35.5457,35.5931,35.5254,35.5864,47500.0
2011-06-20 10:40:00,52.55,52.67,52.54,52.64,63800.0,35.5864,35.6676,35.5796,35.6473,63800.0
2011-06-20 10:45:00,52.64,52.75,52.64,52.71,47400.0,35.6473,35.7218,35.6473,35.6947,47400.0
2011-06-20 10:50:00,52.72,52.72,52.6,52.65,32000.0,35.7015,35.7015,35.6202,35.6541,32000.0
2011-06-20 10:55:00,52.65,52.66,52.56,52.57,33200.0,35.6541,35.6608,35.5931,35.5999,33200.0
2011-06-20 11:00:00,52.57,52.59,52.53,52.56,31700.0,35.5999,35.6134,35.5728,35.5931,31700.0
2011-06-20 11:05:00,52.57,52.59,52.51,52.51,23600.0,35.5999,35.6134,35.5593,35.5593,23600.0
2011-06-20 11:10:00,52.51,52.68,52.51,52.67,68100.0,35.5593,35.6744,35.5593,35.6676,68100.0
2011-06-20 11:15:00,52.67,52.67,52.61,52.66,47100.0,35.6676,35.6676,35.627,35.6608,47100.0
2011-06-20 11:20:00,52.67,52.67,52.6,52.6,99600.0,35.6676,35.6676,35.6202,35.6202,99600.0
2011-06-20 11:25:00,52.6,52.61,52.54,52.58,63900.0,35.6202,35.627,35.5796,35.6067,63900.0
2011-06-20 11:30:00,52.58,52.62,52.55,52.55,51700.0,35.6067,35.6338,35.5864,35.5864,51700.0
2011-06-20 11:35:00,52.54,52.55,52.52,52.53,34800.0,35.5796,35.5864,35.566,35.5728,34800.0
2011-06-20 11:40:00,52.53,52.59,52.52,52.59,49000.0,35.5728,35.6134,35.566,35.6134,49000.0
2011-06-20 11:45:00,52.59,52.61,52.54,52.61,41000.0,35.6134,35.627,35.5796,35.627,41000.0
2011-06-20 11:50:00,52.61,52.62,52.55,52.59,25700.0,35.627,35.6338,35.5864,35.6134,25700.0
2011-06-20 11:55:00,52.59,52.66,52.59,52.64,27000.0,35.6134,35.6608,35.6134,35.6473,27000.0
2011-06-20 12:00:00,52.64,52.68,52.63,52.65,33600.0,35.6473,35.6744,35.6405,35.6541,33600.0
2011-06-20 12:05:00,52.65,52.69,52.64,52.65,37300.0,35.6541,35.6812,35.6473,35.6541,37300.0
2011-06-20 12:10:00,52.65,52.66,52.59,52.6,97500.0,35.6541,35.6608,35.6134,35.6202,97500.0
2011-06-20 12:15:00,52.6,52.62,52.57,52.62,41000.0,35.6202,35.6338,35.5999,35.6338,41000.0
2011-06-20 12:20:00,52.61,52.65,52.57,52.65,23900.0,35.627,35.6541,35.5999,35.6541,23900.0
2011-06-20 12:25:00,52.65,52.71,52.65,52.69,45000.0,35.6541,35.6947,35.6541,35.6812,45000.0
2011-06-20 12:30:00,52.69,52.71,52.67,52.68,40400.0,35.6812,35.6947,35.6676,35.6744,40400.0
2011-06-20 12:35:00,52.68,52.69,52.64,52.65,28300.0,35.6744,35.6812,35.6473,35.6541,28300.0
2011-06-20 12:40:00,52.65,52.69,52.65,52.67,8900.0,35.6541,35.6812,35.6541,35.6676,8900.0
2011-06-20 12:45:00,52.68,52.7,52.67,52.69,32000.0,35.6744,35.6879,35.6676,35.6812,32000.0
2011-06-20 12:50:00,52.69,52.71,52.63,52.66,24500.0,35.6812,35.6947,35.6405,35.6608,24500.0
2011-06-20 12:55:00,52.66,52.68,52.64,52.66,43200.0,35.6608,35.6744,35.6473,35.6608,43200.0
2011-06-20 13:00:00,52.66,52.69,52.64,52.65,31400.0,35.6608,35.6812,35.6473,35.6541,31400.0
2011-06-20 13:05:00,52.65,52.68,52.61,52.68,29300.0,35.6541,35.6744,35.627,35.6744,29300.0
2011-06-20 13:10:00,52.68,52.72,52.67,52.67,46200.0,35.6744,35.7015,35.6676,35.6676,46200.0
2011-06-20 13:15:00,52.68,52.72,52.67,52.72,25900.0,35.6744,35.7015,35.6676,35.7015,25900.0
2011-06-20 13:20:00,52.72,52.74,52.7,52.74,32100.0,35.7015,35.715,35.6879,35.715,32100.0
2011-06-20 13:25:00,52.74,52.74,52.66,52.69,51000.0,35.715,35.715,35.6608,35.6812,51000.0
2011-06-20 13:30:00,52.68,52.71,52.66,52.7,31200.0,35.6744,35.6947,35.6608,35.6879,31200.0
2011-06-20 13:35:00,52.7,52.72,52.67,52.68,19200.0,35.6879,35.7015,35.6676,35.6744,19200.0
2011-06-20 13:40:00,52.67,52.7,52.64,52.67,35300.0,35.6676,35.6879,35.6473,35.6676,35300.0
2011-06-20 13:45:00,52.66,52.7,52.64,52.68,37300.0,35.6608,35.6879,35.6473,35.6744,37300.0
2011-06-20 13:50:00,52.69,52.7,52.66,52.67,29600.0,35.6812,35.6879,35.6608,35.6676,29600.0
2011-06-20 13:55:00,52.67,52.7,52.62,52.63,57400.0,35.6676,35.6879,35.6338,35.6405,57400.0
2011-06-20 14:00:00,52.64,52.69,52.63,52.68,45100.0,35.6473,35.6812,35.6405,35.6744,45100.0
2011-06-20 14:05:00,52.67,52.7,52.66,52.7,79600.0,35.6676,35.6879,35.6608,35.6879,79600.0
2011-06-20 14:10:00,52.7,52.77,52.69,52.76,54100.0,35.6879,35.7353,35.6812,35.7286,54100.0
2011-06-20 14:15:00,52.76,52.8,52.76,52.79,48600.0,35.7286,35.7557,35.7286,35.7489,48600.0
2011-06-20 14:20:00,52.79,52.81,52.75,52.77,43100.0,35.7489,35.7624,35.7218,35.7353,43100.0
2011-06-20 14:25:00,52.77,52.8,52.76,52.78,35300.0,35.7353,35.7557,35.7286,35.7421,35300.0
2011-06-20 14:30:00,52.79,52.85,52.79,52.85,35200.0,35.7489,35.7895,35.7489,35.7895,35200.0
2011-06-20 14:35:00,52.86,52.89,52.84,52.87,54000.0,35.7963,35.8166,35.7827,35.8031,54000.0
2011-06-20 14:40:00,52.87,52.9,52.85,52.9,37900.0,35.8031,35.8234,35.7895,35.8234,37900.0
2011-06-20 14:45:00,52.9,52.97,52.9,52.92,88500.0,35.8234,35.8708,35.8234,35.8369,88500.0
2011-06-20 14:50:00,52.93,52.95,52.91,52.93,41500.0,35.8437,35.8572,35.8301,35.8437,41500.0
2011-06-20 14:55:00,52.93,52.98,52.92,52.95,78500.0,35.8437,35.8775,35.8369,35.8572,78500.0
2011-06-20 15:00:00,52.94,52.94,52.85,52.89,54600.0,35.8505,35.8505,35.7895,35.8166,54600.0
2011-06-20 15:05:00,52.9,52.92,52.82,52.84,67200.0,35.8234,35.8369,35.7692,35.7827,67200.0
2011-06-20 15:10:00,52.85,52.85,52.72,52.73,92400.0,35.7895,35.7895,35.7015,35.7082,92400.0
2011-06-20 15:15:00,52.73,52.79,52.73,52.78,98400.0,35.7082,35.7489,35.7082,35.7421,98400.0
2011-06-20 15:20:00,52.77,52.81,52.77,52.79,127100.0,35.7353,35.7624,35.7353,35.7489,127100.0
2011-06-20 15:25:00,52.79,52.81,52.77,52.79,51100.0,35.7489,35.7624,35.7353,35.7489,51100.0
2011-06-20 15:30:00,52.78,52.82,52.73,52.81,57200.0,35.7421,35.7692,35.7082,35.7624,57200.0
2011-06-20 15:35:00,52.81,52.89,52.8,52.86,70400.0,35.7624,35.8166,35.7557,35.7963,70400.0
2011-06-20 15:40:00,52.87,52.87,52.79,52.8,92300.0,35.8031,35.8031,35.7489,35.7557,92300.0
2011-06-20 15:45:00,52.8,52.88,52.77,52.81,215800.0,35.7557,35.8098,35.7353,35.7624,215800.0
2011-06-20 15:50:00,52.82,52.84,52.76,52.79,114700.0,35.7692,35.7827,35.7286,35.7489,114700.0
2011-06-20 15:55:00,52.78,52.86,52.75,52.86,257300.0,35.7421,35.7963,35.7218,35.7963,257300.0
2011-06-21 09:30:00,53.16,53.4,53.16,53.29,76300.0,35.9994,36.162,35.9994,36.0875,76300.0
2011-06-21 09:35:00,53.27,53.37,53.17,53.31,57000.0,36.0739,36.1417,36.0062,36.101,57000.0
2011-06-21 09:40:00,53.32,53.54,53.32,53.51,58900.0,36.1078,36.2568,36.1078,36.2365,58900.0
2011-06-21 09:45:00,53.5,53.5,53.4,53.49,57200.0,36.2297,36.2297,36.162,36.2229,57200.0
2011-06-21 09:50:00,53.48,53.64,53.47,53.62,63200.0,36.2161,36.3245,36.2094,36.3109,63200.0
2011-06-21 09:55:00,53.61,53.78,53.6,53.75,71700.0,36.3042,36.4193,36.2974,36.399,71700.0
2011-06-21 10:00:00,53.74,53.9,53.72,53.85,115700.0,36.3922,36.5006,36.3787,36.4667,115700.0
2011-06-21 10:05:00,53.85,53.87,53.76,53.84,64400.0,36.4667,36.4802,36.4058,36.4599,64400.0
2011-06-21 10:10:00,53.84,53.85,53.71,53.77,85800.0,36.4599,36.4667,36.3719,36.4125,85800.0
2011-06-21 10:15:00,53.76,53.87,53.76,53.82,58100.0,36.4058,36.4802,36.4058,36.4464,58100.0
2011-06-21 10:20:00,53.83,53.86,53.78,53.79,140200.0,36.4532,36.4735,36.4193,36.4261,140200.0
2011-06-21 10:25:00,53.79,53.81,53.75,53.77,80100.0,36.4261,36.4396,36.399,36.4125,80100.0
2011-06-21 10:30:00,53.78,53.78,53.7,53.72,46000.0,36.4193,36.4193,36.3651,36.3787,46000.0
2011-06-21 10:35:00,53.71,53.71,53.57,53.58,63800.0,36.3719,36.3719,36.2771,36.2839,63800.0
2011-06-21 10:40:00,53.59,53.67,53.58,53.59,128700.0,36.2906,36.3448,36.2839,36.2906,128700.0
2011-06-21 10:45:00,53.59,53.65,53.51,53.53,82000.0,36.2906,36.3313,36.2365,36.25,82000.0
2011-06-21 10:50:00,53.54,53.59,53.51,53.59,63700.0,36.2568,36.2906,36.2365,36.2906,63700.0
2011-06-21 10:55:00,53.6,53.62,53.52,53.54,37800.0,36.2974,36.3109,36.2432,36.2568,37800.0
2011-06-21 11:00:00,53.55,53.61,53.54,53.6,26600.0,36.2635,36.3042,36.2568,36.2974,26600.0
2011-06-21 11:05:00,53.61,53.64,53.57,53.59,70600.0,36.3042,36.3245,36.2771,36.2906,70600.0
2011-06-21 11:10:00,53.6,53.61,53.55,53.56,29500.0,36.2974,36.3042,36.2635,36.2703,29500.0
2011-06-21 11:15:00,53.56,53.64,53.54,53.64,73300.0,36.2703,36.3245,36.2568,36.3245,73300.0
2011-06-21 11:20:00,53.65,53.73,53.64,53.69,37400.0,36.3313,36.3854,36.3245,36.3584,37400.0
2011-06-21 11:25:00,53.7,53.73,53.68,53.72,42000.0,36.3651,36.3854,36.3516,36.3787,42000.0
2011-06-21 11:30:00,53.72,53.8,53.7,53.77,197000.0,36.3787,36.4328,36.3651,36.4125,197000.0
2011-06-21 11:35:00,53.77,53.8,53.69,53.79,50000.0,36.4125,36.4328,36.3584,36.4261,50000.0
2011-06-21 11:40:00,53.79,53.79,53.72,53.72,102200.0,36.4261,36.4261,36.3787,36.3787,102200.0
2011-06-21 11:45:00,53.71,53.74,53.69,53.74,266900.0,36.3719,36.3922,36.3584,36.3922,266900.0
2011-06-21 11:50:00,53.73,53.75,53.63,53.74,220000.0,36.3854,36.399,36.3177,36.3922,220000.0
2011-06-21 11:55:00,53.74,53.8,53.73,53.78,25600.0,36.3922,36.4328,36.3854,36.4193,25600.0
2011-06-21 12:00:00,53.79,53.8,53.77,53.79,29000.0,36.4261,36.4328,36.4125,36.4261,29000.0
2011-06-21 12:05:00,53.79,53.8,53.76,53.77,42000.0,36.4261,36.4328,36.4058,36.4125,42000.0
2011-06-21 12:10:00,53.78,53.78,53.75,53.76,38500.0,36.4193,36.4193,36.399,36.4058,38500.0
2011-06-21 12:15:00,53.76,53.8,53.76,53.79,45200.0,36.4058,36.4328,36.4058,36.4261,45200.0
2011-06-21 12:20:00,53.79,53.81,53.75,53.75,73400.0,36.4261,36.4396,36.399,36.399,73400.0
2011-06-21 12:25:00,53.74,53.75,53.67,53.69,34000.0,36.3922,36.399,36.3448,36.3584,34000.0
2011-06-21 12:30:00,53.68,53.72,53.67,53.71,39700.0,36.3516,36.3787,36.3448,36.3719,39700.0
2011-06-21 12:35:00,53.71,53.72,53.63,53.64,42700.0,36.3719,36.3787,36.3177,36.3245,42700.0
2011-06-21 12:40:00,53.64,53.66,53.6,53.61,30400.0,36.3245,36.338,36.2974,36.3042,30400.0
2011-06-21 12:45:00,53.62,53.64,53.59,53.63,42300.0,36.3109,36.3245,36.2906,36.3177,42300.0
2011-06-21 12:50:00,53.63,53.65,53.61,53.63,30500.0,36.3177,36.3313,36.3042,36.3177,30500.0
2011-06-21 12:55:00,53.63,53.63,53.6,53.62,22800.0,36.3177,36.3177,36.2974,36.3109,22800.0
2011-06-21 13:00:00,53.63,53.65,53.6,53.62,52300.0,36.3177,36.3313,36.2974,36.3109,52300.0
2011-06-21 13:05:00,53.63,53.63,53.59,53.59,44400.0,36.3177,36.3177,36.2906,36.2906,44400.0
2011-06-21 13:10:00,53.59,53.6,53.54,53.55,38200.0,36.2906,36.2974,36.2568,36.2635,38200.0
2011-06-21 13:15:00,53.55,53.55,53.51,53.51,21300.0,36.2635,36.2635,36.2365,36.2365,21300.0
2011-06-21 13:20:00,53.51,53.56,53.51,53.55,25900.0,36.2365,36.2703,36.2365,36.2635,25900.0
2011-06-21 13:25:00,53.56,53.59,53.54,53.56,30600.0,36.2703,36.2906,36.2568,36.2703,30600.0
2011-06-21 13:30:00,53.56,53.65,53.55,53.62,49100.0,36.2703,36.3313,36.2635,36.3109,49100.0
2011-06-21 13:35:00,53.61,53.66,53.61,53.65,42500.0,36.3042,36.338,36.3042,36.3313,42500.0
2011-06-21 13:40:00,53.65,53.69,53.64,53.68,41200.0,36.3313,36.3584,36.3245,36.3516,41200.0
2011-06-21 13:45:00,53.68,53.72,53.66,53.72,37100.0,36.3516,36.3787,36.338,36.3787,37100.0
2011-06-21 13:50:00,53.72,53.76,53.71,53.75,28800.0,36.3787,36.4058,36.3719,36.399,28800.0
2011-06-21 13:55:00,53.75,53.78,53.74,53.78,31000.0,36.399,36.4193,36.3922,36.4193,31000.0
2011-06-21 14:00:00,53.77,53.78,53.7,53.7,49100.0,36.4125,36.4193,36.3651,36.3651,49100.0
2011-06-21 14:05:00,53.7,53.71,53.67,53.7,43400.0,36.3651,36.3719,36.3448,36.3651,43400.0
2011-06-21 14:10:00,53.7,53.76,53.7,53.75,39200.0,36.3651,36.4058,36.3651,36.399,39200.0
2011-06-21 14:15:00,53.75,53.77,53.75,53.77,33700.0,36.399,36.4125,36.399,36.4125,33700.0
2011-06-21 14:20:00,53.77,53.8,53.77,53.8,51300.0,36.4125,36.4328,36.4125,36.4328,51300.0
2011-06-21 14:25:00,53.79,53.84,53.78,53.82,28800.0,36.4261,36.4599,36.4193,36.4464,28800.0
2011-06-21 14:30:00,53.82,53.88,53.82,53.87,38800.0,36.4464,36.487,36.4464,36.4802,38800.0
2011-06-21 14:35:00,53.87,54.0,53.86,53.98,64100.0,36.4802,36.5683,36.4735,36.5547,64100.0
2011-06-21 14:40:00,53.99,54.01,53.94,53.94,47800.0,36.5615,36.5751,36.5276,36.5276,47800.0
2011-06-21 14:45:00,53.93,53.94,53.87,53.91,49200.0,36.5209,36.5276,36.4802,36.5073,49200.0
2011-06-21 14:50:00,53.91,53.92,53.88,53.88,64100.0,36.5073,36.5141,36.487,36.487,64100.0
2011-06-21 14:55:00,53.89,53.92,53.88,53.91,47300.0,36.4938,36.5141,36.487,36.5073,47300.0
2011-06-21 15:00:00,53.91,53.92,53.86,53.87,62200.0,36.5073,36.5141,36.4735,36.4802,62200.0
2011-06-21 15:05:00,53.87,53.9,53.83,53.89,57300.0,36.4802,36.5006,36.4532,36.4938,57300.0
2011-06-21 15:10:00,53.89,53.92,53.89,53.91,42500.0,36.4938,36.5141,36.4938,36.5073,42500.0
2011-06-21 15:15:00,53.91,53.93,53.91,53.92,54900.0,36.5073,36.5209,36.5073,36.5141,54900.0
2011-06-21 15:20:00,53.92,53.93,53.91,53.92,49400.0,36.5141,36.5209,36.5073,36.5141,49400.0
2011-06-21 15:25:00,53.91,53.92,53.83,53.84,94200.0,36.5073,36.5141,36.4532,36.4599,94200.0
2011-06-21 15:30:00,53.83,53.84,53.71,53.71,103800.0,36.4532,36.4599,36.3719,36.3719,103800.0
2011-06-21 15:35:00,53.72,53.81,53.72,53.8,63000.0,36.3787,36.4396,36.3787,36.4328,63000.0
2011-06-21 15:40:00,53.8,53.86,53.78,53.8,103400.0,36.4328,36.4735,36.4193,36.4328,103400.0
2011-06-21 15:45:00,53.81,53.95,53.81,53.94,137000.0,36.4396,36.5344,36.4396,36.5276,137000.0
2011-06-21 15:50:00,53.95,54.01,53.94,53.96,113200.0,36.5344,36.5751,36.5276,36.5412,113200.0
2011-06-21 15:55:00,53.96,53.97,53.9,53.93,180800.0,36.5412,36.548,36.5006,36.5209,180800.0
2011-06-22 09:30:00,53.58,53.67,53.44,53.64,80000.0,36.2839,36.3448,36.1891,36.3245,80000.0
2011-06-22 09:35:00,53.63,53.7,53.57,53.61,60800.0,36.3177,36.3651,36.2771,36.3042,60800.0
2011-06-22 09:40:00,53.61,53.83,53.54,53.78,92500.0,36.3042,36.4532,36.2568,36.4193,92500.0
2011-06-22 09:45:00,53.78,53.88,53.76,53.82,55800.0,36.4193,36.487,36.4058,36.4464,55800.0
2011-06-22 09:50:00,53.83,53.88,53.72,53.73,38600.0,36.4532,36.487,36.3787,36.3854,38600.0
2011-06-22 09:55:00,53.75,53.86,53.73,53.84,22800.0,36.399,36.4735,36.3854,36.4599,22800.0
2011-06-22 10:00:00,53.83,53.84,53.71,53.74,35000.0,36.4532,36.4599,36.3719,36.3922,35000.0
2011-06-22 10:05:00,53.75,53.82,53.73,53.73,51800.0,36.399,36.4464,36.3854,36.3854,51800.0
2011-06-22 10:10:00,53.73,53.73,53.69,53.69,32700.0,36.3854,36.3854,36.3584,36.3584,32700.0
2011-06-22 10:15:00,53.68,53.69,53.57,53.58,73600.0,36.3516,36.3584,36.2771,36.2839,73600.0
2011-06-22 10:20:00,53.58,53.7,53.56,53.7,46700.0,36.2839,36.3651,36.2703,36.3651,46700.0
2011-06-22 10:25:00,53.69,53.72,53.65,53.66,24700.0,36.3584,36.3787,36.3313,36.338,24700.0
2011-06-22 10:30:00,53.67,53.82,53.67,53.81,44400.0,36.3448,36.4464,36.3448,36.4396,44400.0
2011-06-22 10:35:00,53.79,53.83,53.75,53.78,33200.0,36.4261,36.4532,36.399,36.4193,33200.0
2011-06-22 10:40:00,53.79,53.82,53.72,53.74,41100.0,36.4261,36.4464,36.3787,36.3922,41100.0
2011-06-22 10:45:00,53.75,53.79,53.72,53.79,32200.0,36.399,36.4261,36.3787,36.4261,32200.0
2011-06-22 10:50:00,53.78,53.88,53.78,53.87,41500.0,36.4193,36.487,36.4193,36.4802,41500.0
2011-06-22 10:55:00,53.86,53.98,53.84,53.97,51500.0,36.4735,36.5547,36.4599,36.548,51500.0
2011-06-22 11:00:00,53.98,53.98,53.86,53.86,32100.0,36.5547,36.5547,36.4735,36.4735,32100.0
2011-06-22 11:05:00,53.86,53.87,53.76,53.76,49800.0,36.4735,36.4802,36.4058,36.4058,49800.0
2011-06-22 11:10:00,53.75,53.78,53.7,53.7,28100.0,36.399,36.4193,36.3651,36.3651,28100.0
2011-06-22 11:15:00,53.7,53.78,53.7,53.78,45800.0,36.3651,36.4193,36.3651,36.4193,45800.0
2011-06-22 11:20:00,53.78,53.81,53.72,53.79,24700.0,36.4193,36.4396,36.3787,36.4261,24700.0
2011-06-22 11:25:00,53.78,53.82,53.77,53.8,21000.0,36.4193,36.4464,36.4125,36.4328,21000.0
2011-06-22 11:30:00,53.8,53.81,53.74,53.78,23800.0,36.4328,36.4396,36.3922,36.4193,23800.0
2011-06-22 11:35:00,53.77,53.81,53.77,53.8,23000.0,36.4125,36.4396,36.4125,36.4328,23000.0
2011-06-22 11:40:00,53.8,53.8,53.73,53.76,39700.0,36.4328,36.4328,36.3854,36.4058,39700.0
2011-06-22 11:45:00,53.76,53.79,53.74,53.79,11300.0,36.4058,36.4261,36.3922,36.4261,11300.0
2011-06-22 11:50:00,53.78,53.81,53.75,53.77,18300.0,36.4193,36.4396,36.399,36.4125,18300.0
2011-06-22 11:55:00,53.76,53.77,53.73,53.73,8700.0,36.4058,36.4125,36.3854,36.3854,8700.0
2011-06-22 12:00:00,53.73,53.74,53.69,53.74,40600.0,36.3854,36.3922,36.3584,36.3922,40600.0
2011-06-22 12:05:00,53.74,53.75,53.71,53.71,23100.0,36.3922,36.399,36.3719,36.3719,23100.0
2011-06-22 12:10:00,53.71,53.72,53.69,53.69,28600.0,36.3719,36.3787,36.3584,36.3584,28600.0
2011-06-22 12:15:00,53.69,53.71,53.65,53.65,39900.0,36.3584,36.3719,36.3313,36.3313,39900.0
2011-06-22 12:20:00,53.66,53.67,53.65,53.66,25000.0,36.338,36.3448,36.3313,36.338,25000.0
2011-06-22 12:25:00,53.67,53.7,53.63,53.7,28900.0,36.3448,36.3651,36.3177,36.3651,28900.0
2011-06-22 12:30:00,53.7,53.7,53.61,53.63,91400.0,36.3651,36.3651,36.3042,36.3177,91400.0
2011-06-22 12:35:00,53.62,53.65,53.57,53.64,28500.0,36.3109,36.3313,36.2771,36.3245,28500.0
2011-06-22 12:40:00,53.64,53.72,53.61,53.72,16300.0,36.3245,36.3787,36.3042,36.3787,16300.0
2011-06-22 12:45:00,53.73,53.8,53.73,53.76,24700.0,36.3854,36.4328,36.3854,36.4058,24700.0
2011-06-22 12:50:00,53.76,53.83,53.76,53.8,22800.0,36.4058,36.4532,36.4058,36.4328,22800.0
2011-06-22 12:55:00,53.79,53.84,53.77,53.83,25900.0,36.4261,36.4599,36.4125,36.4532,25900.0
2011-06-22 13:00:00,53.83,53.83,53.75,53.78,16400.0,36.4532,36.4532,36.399,36.4193,16400.0
2011-06-22 13:05:00,53.78,53.78,53.7,53.72,21300.0,36.4193,36.4193,36.3651,36.3787,21300.0
2011-06-22 13:10:00,53.72,53.73,53.67,53.67,20500.0,36.3787,36.3854,36.3448,36.3448,20500.0
2011-06-22 13:15:00,53.67,53.73,53.66,53.72,16600.0,36.3448,36.3854,36.338,36.3787,16600.0
2011-06-22 13:20:00,53.72,53.76,53.71,53.72,13300.0,36.3787,36.4058,36.3719,36.3787,13300.0
2011-06-22 13:25:00,53.73,53.76,53.71,53.76,8000.0,36.3854,36.4058,36.3719,36.4058,8000.0
2011-06-22 13:30:00,53.76,53.77,53.72,53.77,22900.0,36.4058,36.4125,36.3787,36.4125,22900.0
2011-06-22 13:35:00,53.77,53.77,53.72,53.72,7900.0,36.4125,36.4125,36.3787,36.3787,7900.0
2011-06-22 13:40:00,53.72,53.73,53.7,53.72,13500.0,36.3787,36.3854,36.3651,36.3787,13500.0
2011-06-22 13:45:00,53.71,53.73,53.69,53.73,14300.0,36.3719,36.3854,36.3584,36.3854,14300.0
2011-06-22 13:50:00,53.73,53.73,53.71,53.73,10900.0,36.3854,36.3854,36.3719,36.3854,10900.0
2011-06-22 13:55:00,53.72,53.77,53.71,53.77,22600.0,36.3787,36.4125,36.3719,36.4125,22600.0
2011-06-22 14:00:00,53.77,53.82,53.76,53.79,57400.0,36.4125,36.4464,36.4058,36.4261,57400.0
2011-06-22 14:05:00,53.79,53.89,53.76,53.89,79100.0,36.4261,36.4938,36.4058,36.4938,79100.0
2011-06-22 14:10:00,53.88,53.9,53.85,53.87,48600.0,36.487,36.5006,36.4667,36.4802,48600.0
2011-06-22 14:15:00,53.87,53.88,53.83,53.85,38400.0,36.4802,36.487,36.4532,36.4667,38400.0
2011-06-22 14:20:00,53.84,53.95,53.84,53.93,40300.0,36.4599,36.5344,36.4599,36.5209,40300.0
2011-06-22 14:25:00,53.93,53.97,53.85,53.86,44100.0,36.5209,36.548,36.4667,36.4735,44100.0
2011-06-22 14:30:00,53.85,53.85,53.81,53.85,26200.0,36.4667,36.4667,36.4396,36.4667,26200.0
2011-06-22 14:35:00,53.86,53.87,53.78,53.79,27100.0,36.4735,36.4802,36.4193,36.4261,27100.0
2011-06-22 14:40:00,53.79,53.8,53.71,53.71,27900.0,36.4261,36.4328,36.3719,36.3719,27900.0
2011-06-22 14:45:00,53.71,53.79,53.71,53.78,33100.0,36.3719,36.4261,36.3719,36.4193,33100.0
2011-06-22 14:50:00,53.78,53.8,53.66,53.67,30200.0,36.4193,36.4328,36.338,36.3448,30200.0
2011-06-22 14:55:00,53.66,53.66,53.59,53.6,34200.0,36.338,36.338,36.2906,36.2974,34200.0
2011-06-22 15:00:00,53.6,53.65,53.58,53.63,88800.0,36.2974,36.3313,36.2839,36.3177,88800.0
2011-06-22 15:05:00,53.62,53.65,53.59,53.65,41200.0,36.3109,36.3313,36.2906,36.3313,41200.0
2011-06-22 15:10:00,53.66,53.71,53.64,53.67,73600.0,36.338,36.3719,36.3245,36.3448,73600.0
2011-06-22 15:15:00,53.68,53.72,53.67,53.72,70400.0,36.3516,36.3787,36.3448,36.3787,70400.0
2011-06-22 15:20:00,53.72,53.76,53.7,53.72,64700.0,36.3787,36.4058,36.3651,36.3787,64700.0
2011-06-22 15:25:00,53.71,53.74,53.69,53.7,65600.0,36.3719,36.3922,36.3584,36.3651,65600.0
2011-06-22 15:30:00,53.71,53.71,53.59,53.67,72800.0,36.3719,36.3719,36.2906,36.3448,72800.0
2011-06-22 15:35:00,53.66,53.7,53.61,53.61,73800.0,36.338,36.3651,36.3042,36.3042,73800.0
2011-06-22 15:40:00,53.61,53.63,53.5,53.5,58800.0,36.3042,36.3177,36.2297,36.2297,58800.0
2011-06-22 15:45:00,53.5,53.51,53.45,53.47,96000.0,36.2297,36.2365,36.1958,36.2094,96000.0
2011-06-22 15:50:00,53.46,53.51,53.41,53.44,86300.0,36.2026,36.2365,36.1687,36.1891,86300.0
2011-06-22 15:55:00,53.43,53.44,53.37,53.42,165300.0,36.1823,36.1891,36.1417,36.1755,165300.0
2011-06-23 09:30:00,52.4,52.71,52.4,52.44,144200.0,35.4848,35.6947,35.4848,35.5119,144200.0
2011-06-23 09:35:00,52.43,52.71,52.42,52.68,196200.0,35.5051,35.6947,35.4983,35.6744,196200.0
2011-06-23 09:40:00,52.67,52.73,52.55,52.59,154300.0,35.6676,35.7082,35.5864,35.6134,154300.0
2011-06-23 09:45:00,52.59,52.71,52.55,52.56,65800.0,35.6134,35.6947,35.5864,35.5931,65800.0
2011-06-23 09:50:00,52.56,52.68,52.53,52.57,73400.0,35.5931,35.6744,35.5728,35.5999,73400.0
2011-06-23 09:55:00,52.57,52.65,52.51,52.63,46800.0,35.5999,35.6541,35.5593,35.6405,46800.0
2011-06-23 10:00:00,52.66,52.83,52.64,52.79,60900.0,35.6608,35.776,35.6473,35.7489,60900.0
2011-06-23 10:05:00,52.79,53.06,52.76,53.04,93800.0,35.7489,35.9317,35.7286,35.9182,93800.0
2011-06-23 10:10:00,53.04,53.15,52.9,53.15,212900.0,35.9182,35.9927,35.8234,35.9927,212900.0
2011-06-23 10:15:00,53.16,53.24,53.09,53.12,106000.0,35.9994,36.0536,35.952,35.9724,106000.0
2011-06-23 10:20:00,53.13,53.18,52.99,52.99,89500.0,35.9791,36.013,35.8843,35.8843,89500.0
2011-06-23 10:25:00,53.0,53.14,52.92,53.12,82300.0,35.8911,35.9859,35.8369,35.9724,82300.0
2011-06-23 10:30:00,53.1,53.17,52.91,52.91,75100.0,35.9588,36.0062,35.8301,35.8301,75100.0
2011-06-23 10:35:00,52.9,52.94,52.83,52.87,62900.0,35.8234,35.8505,35.776,35.8031,62900.0
2011-06-23 10:40:00,52.87,52.89,52.71,52.73,48500.0,35.8031,35.8166,35.6947,35.7082,48500.0
2011-06-23 10:45:00,52.72,52.73,52.6,52.62,64400.0,35.7015,35.7082,35.6202,35.6338,64400.0
2011-06-23 10:50:00,52.62,52.74,52.57,52.74,35600.0,35.6338,35.715,35.5999,35.715,35600.0
2011-06-23 10:55:00,52.74,52.82,52.71,52.81,18400.0,35.715,35.7692,35.6947,35.7624,18400.0
2011-06-23 11:00:00,52.81,52.86,52.68,52.72,31300.0,35.7624,35.7963,35.6744,35.7015,31300.0
2011-06-23 11:05:00,52.71,52.81,52.71,52.81,28900.0,35.6947,35.7624,35.6947,35.7624,28900.0
2011-06-23 11:10:00,52.82,52.82,52.68,52.72,26200.0,35.7692,35.7692,35.6744,35.7015,26200.0
2011-06-23 11:15:00,52.71,52.78,52.66,52.75,27500.0,35.6947,35.7421,35.6608,35.7218,27500.0
2011-06-23 11:20:00,52.76,52.8,52.72,52.76,19100.0,35.7286,35.7557,35.7015,35.7286,19100.0
2011-06-23 11:25:00,52.74,52.88,52.69,52.86,47100.0,35.715,35.8098,35.6812,35.7963,47100.0
2011-06-23 11:30:00,52.86,52.89,52.83,52.87,30100.0,35.7963,35.8166,35.776,35.8031,30100.0
2011-06-23 11:35:00,52.87,52.97,52.87,52.89,34600.0,35.8031,35.8708,35.8031,35.8166,34600.0
2011-06-23 11:40:00,52.88,52.89,52.83,52.86,22000.0,35.8098,35.8166,35.776,35.7963,22000.0
2011-06-23 11:45:00,52.87,52.87,52.8,52.83,13500.0,35.8031,35.8031,35.7557,35.776,13500.0
2011-06-23 11:50:00,52.83,52.83,52.78,52.79,22800.0,35.776,35.776,35.7421,35.7489,22800.0
2011-06-23 11:55:00,52.8,52.93,52.79,52.91,30800.0,35.7557,35.8437,35.7489,35.8301,30800.0
2011-06-23 12:00:00,52.9,53.03,52.9,53.01,35700.0,35.8234,35.9114,35.8234,35.8979,35700.0
2011-06-23 12:05:00,53.01,53.08,53.01,53.05,40900.0,35.8979,35.9453,35.8979,35.925,40900.0
2011-06-23 12:10:00,53.04,53.1,53.02,53.1,37700.0,35.9182,35.9588,35.9046,35.9588,37700.0
2011-06-23 12:15:00,53.1,53.1,53.01,53.02,27200.0,35.9588,35.9588,35.8979,35.9046,27200.0
2011-06-23 12:20:00,53.01,53.06,53.0,53.02,24400.0,35.8979,35.9317,35.8911,35.9046,24400.0
2011-06-23 12:25:00,53.01,53.02,52.9,52.92,51800.0,35.8979,35.9046,35.8234,35.8369,51800.0
2011-06-23 12:30:00,52.92,52.94,52.88,52.93,37000.0,35.8369,35.8505,35.8098,35.8437,37000.0
2011-06-23 12:35:00,52.93,53.0,52.9,53.0,31400.0,35.8437,35.8911,35.8234,35.8911,31400.0
2011-06-23 12:40:00,53.0,53.1,52.99,53.1,23000.0,35.8911,35.9588,35.8843,35.9588,23000.0
2011-06-23 12:45:00,53.09,53.12,53.08,53.12,19700.0,35.952,35.9724,35.9453,35.9724,19700.0
2011-06-23 12:50:00,53.13,53.26,53.13,53.23,32800.0,35.9791,36.0672,35.9791,36.0468,32800.0
2011-06-23 12:55:00,53.22,53.32,53.21,53.26,30300.0,36.0401,36.1078,36.0333,36.0672,30300.0
2011-06-23 13:00:00,53.27,53.36,53.24,53.36,42200.0,36.0739,36.1349,36.0536,36.1349,42200.0
2011-06-23 13:05:00,53.35,53.43,53.35,53.35,31900.0,36.1281,36.1823,36.1281,36.1281,31900.0
2011-06-23 13:10:00,53.35,53.38,53.34,53.36,38000.0,36.1281,36.1484,36.1213,36.1349,38000.0
2011-06-23 13:15:00,53.36,53.38,53.33,53.35,46500.0,36.1349,36.1484,36.1146,36.1281,46500.0
2011-06-23 13:20:00,53.35,53.36,53.3,53.31,55300.0,36.1281,36.1349,36.0942,36.101,55300.0
2011-06-23 13:25:00,53.31,53.36,53.3,53.32,36100.0,36.101,36.1349,36.0942,36.1078,36100.0
2011-06-23 13:30:00,53.32,53.52,53.32,53.51,60500.0,36.1078,36.2432,36.1078,36.2365,60500.0
2011-06-23 13:35:00,53.51,53.55,53.47,53.48,70300.0,36.2365,36.2635,36.2094,36.2161,70300.0
2011-06-23 13:40:00,53.47,53.49,53.43,53.43,54500.0,36.2094,36.2229,36.1823,36.1823,54500.0
2011-06-23 13:45:00,53.42,53.43,53.32,53.32,45500.0,36.1755,36.1823,36.1078,36.1078,45500.0
2011-06-23 13:50:00,53.31,53.32,53.25,53.25,30600.0,36.101,36.1078,36.0604,36.0604,30600.0
2011-06-23 13:55:00,53.26,53.37,53.25,53.37,40100.0,36.0672,36.1417,36.0604,36.1417,40100.0
2011-06-23 14:00:00,53.37,53.39,53.23,53.23,49800.0,36.1417,36.1552,36.0468,36.0468,49800.0
2011-06-23 14:05:00,53.23,53.3,53.21,53.28,37100.0,36.0468,36.0942,36.0333,36.0807,37100.0
2011-06-23 14:10:00,53.28,53.32,53.22,53.25,31000.0,36.0807,36.1078,36.0401,36.0604,31000.0
2011-06-23 14:15:00,53.23,53.24,53.16,53.21,45300.0,36.0468,36.0536,35.9994,36.0333,45300.0
2011-06-23 14:20:00,53.21,53.23,53.16,53.23,43200.0,36.0333,36.0468,35.9994,36.0468,43200.0
2011-06-23 14:25:00,53.24,53.29,53.24,53.28,34700.0,36.0536,36.0875,36.0536,36.0807,34700.0
2011-06-23 14:30:00,53.28,53.3,53.26,53.28,32500.0,36.0807,36.0942,36.0672,36.0807,32500.0
2011-06-23 14:35:00,53.27,53.31,53.21,53.21,61900.0,36.0739,36.101,36.0333,36.0333,61900.0
2011-06-23 14:40:00,53.21,53.23,53.19,53.23,33900.0,36.0333,36.0468,36.0198,36.0468,33900.0
2011-06-23 14:45:00,53.24,53.24,53.18,53.21,57600.0,36.0536,36.0536,36.013,36.0333,57600.0
2011-06-23 14:50:00,53.2,53.23,53.17,53.19,47000.0,36.0265,36.0468,36.0062,36.0198,47000.0
2011-06-23 14:55:00,53.2,53.78,53.19,53.78,179200.0,36.0265,36.4193,36.0198,36.4193,179200.0
2011-06-23 15:00:00,53.78,53.79,53.49,53.59,132200.0,36.4193,36.4261,36.2229,36.2906,132200.0
2011-06-23 15:05:00,53.6,53.79,53.5,53.67,131300.0,36.2974,36.4261,36.2297,36.3448,131300.0
2011-06-23 15:10:00,53.66,53.76,53.6,53.72,108300.0,36.338,36.4058,36.2974,36.3787,108300.0
2011-06-23 15:15:00,53.74,53.88,53.71,53.78,91000.0,36.3922,36.487,36.3719,36.4193,91000.0
2011-06-23 15:20:00,53.77,53.9,53.69,53.86,122300.0,36.4125,36.5006,36.3584,36.4735,122300.0
2011-06-23 15:25:00,53.87,53.9,53.77,53.77,62700.0,36.4802,36.5006,36.4125,36.4125,62700.0
2011-06-23 15:30:00,53.75,53.78,53.57,53.6,121700.0,36.399,36.4193,36.2771,36.2974,121700.0
2011-06-23 15:35:00,53.6,53.68,53.55,53.56,118300.0,36.2974,36.3516,36.2635,36.2703,118300.0
2011-06-23 15:40:00,53.57,53.71,53.54,53.64,166800.0,36.2771,36.3719,36.2568,36.3245,166800.0
2011-06-23 15:45:00,53.63,53.8,53.56,53.77,185100.0,36.3177,36.4328,36.2703,36.4125,185100.0
2011-06-23 15:50:00,53.77,53.92,53.77,53.91,222900.0,36.4125,36.5141,36.4125,36.5073,222900.0
2011-06-23 15:55:00,53.9,53.97,53.89,53.96,272100.0,36.5006,36.548,36.4938,36.5412,272100.0
2011-06-24 09:30:00,53.95,54.07,53.81,53.83,94300.0,36.5344,36.6157,36.4396,36.4532,94300.0
2011-06-24 09:35:00,53.83,54.05,53.71,54.05,61800.0,36.4532,36.6021,36.3719,36.6021,61800.0
2011-06-24 09:40:00,54.05,54.25,54.05,54.08,61500.0,36.6021,36.7376,36.6021,36.6225,61500.0
2011-06-24 09:45:00,54.07,54.1,54.0,54.04,60000.0,36.6157,36.636,36.5683,36.5954,60000.0
2011-06-24 09:50:00,54.03,54.07,53.97,54.05,56400.0,36.5886,36.6157,36.548,36.6021,56400.0
2011-06-24 09:55:00,54.05,54.2,54.02,54.12,97900.0,36.6021,36.7037,36.5818,36.6495,97900.0
2011-06-24 10:00:00,54.12,54.14,53.96,54.03,66800.0,36.6495,36.6631,36.5412,36.5886,66800.0
2011-06-24 10:05:00,54.03,54.04,53.86,53.9,128200.0,36.5886,36.5954,36.4735,36.5006,128200.0
2011-06-24 10:10:00,53.91,53.94,53.77,53.78,97000.0,36.5073,36.5276,36.4125,36.4193,97000.0
2011-06-24 10:15:00,53.79,53.81,53.72,53.74,141300.0,36.4261,36.4396,36.3787,36.3922,141300.0
2011-06-24 10:20:00,53.74,53.83,53.72,53.8,114900.0,36.3922,36.4532,36.3787,36.4328,114900.0
2011-06-24 10:25:00,53.8,53.8,53.71,53.8,71000.0,36.4328,36.4328,36.3719,36.4328,71000.0
2011-06-24 10:30:00,53.79,53.81,53.7,53.79,52600.0,36.4261,36.4396,36.3651,36.4261,52600.0
2011-06-24 10:35:00,53.79,53.86,53.78,53.82,52100.0,36.4261,36.4735,36.4193,36.4464,52100.0
2011-06-24 10:40:00,53.82,53.91,53.73,53.73,47100.0,36.4464,36.5073,36.3854,36.3854,47100.0
2011-06-24 10:45:00,53.75,53.77,53.61,53.66,63000.0,36.399,36.4125,36.3042,36.338,63000.0
2011-06-24 10:50:00,53.65,53.69,53.55,53.69,30000.0,36.3313,36.3584,36.2635,36.3584,30000.0
2011-06-24 10:55:00,53.7,53.74,53.62,53.73,34900.0,36.3651,36.3922,36.3109,36.3854,34900.0
2011-06-24 11:00:00,53.74,53.8,53.74,53.8,33000.0,36.3922,36.4328,36.3922,36.4328,33000.0
2011-06-24 11:05:00,53.79,53.8,53.7,53.8,74700.0,36.4261,36.4328,36.3651,36.4328,74700.0
2011-06-24 11:10:00,53.8,53.8,53.66,53.74,56700.0,36.4328,36.4328,36.338,36.3922,56700.0
2011-06-24 11:15:00,53.73,53.84,53.73,53.81,38300.0,36.3854,36.4599,36.3854,36.4396,38300.0
2011-06-24 11:20:00,53.8,53.82,53.75,53.82,27000.0,36.4328,36.4464,36.399,36.4464,27000.0
2011-06-24 11:25:00,53.82,53.85,53.77,53.85,71700.0,36.4464,36.4667,36.4125,36.4667,71700.0
2011-06-24 11:30:00,53.86,53.88,53.74,53.8,29000.0,36.4735,36.487,36.3922,36.4328,29000.0
2011-06-24 11:35:00,53.8,53.89,53.8,53.88,23900.0,36.4328,36.4938,36.4328,36.487,23900.0
2011-06-24 11:40:00,53.88,53.95,53.84,53.95,29600.0,36.487,36.5344,36.4599,36.5344,29600.0
2011-06-24 11:45:00,53.95,53.97,53.88,53.9,48000.0,36.5344,36.548,36.487,36.5006,48000.0
2011-06-24 11:50:00,53.9,53.92,53.89,53.91,25300.0,36.5006,36.5141,36.4938,36.5073,25300.0
2011-06-24 11:55:00,53.91,53.92,53.88,53.89,52800.0,36.5073,36.5141,36.487,36.4938,52800.0
2011-06-24 12:00:00,53.89,53.96,53.87,53.91,32800.0,36.4938,36.5412,36.4802,36.5073,32800.0
2011-06-24 12:05:00,53.91,53.92,53.86,53.89,67200.0,36.5073,36.5141,36.4735,36.4938,67200.0
2011-06-24 12:10:00,53.89,53.89,53.82,53.85,27800.0,36.4938,36.4938,36.4464,36.4667,27800.0
2011-06-24 12:15:00,53.84,53.93,53.84,53.9,26100.0,36.4599,36.5209,36.4599,36.5006,26100.0
2011-06-24 12:20:00,53.9,53.91,53.81,53.84,20500.0,36.5006,36.5073,36.4396,36.4599,20500.0
2011-06-24 12:25:00,53.83,53.87,53.82,53.87,19900.0,36.4532,36.4802,36.4464,36.4802,19900.0
2011-06-24 12:30:00,53.88,53.9,53.85,53.9,16100.0,36.487,36.5006,36.4667,36.5006,16100.0
2011-06-24 12:35:00,53.9,53.95,53.9,53.92,23500.0,36.5006,36.5344,36.5006,36.5141,23500.0
2011-06-24 12:40:00,53.92,53.93,53.83,53.84,23800.0,36.5141,36.5209,36.4532,36.4599,23800.0
2011-06-24 12:45:00,53.84,53.85,53.72,53.72,39200.0,36.4599,36.4667,36.3787,36.3787,39200.0
2011-06-24 12:50:00,53.72,53.77,53.62,53.69,26500.0,36.3787,36.4125,36.3109,36.3584,26500.0
2011-06-24 12:55:00,53.69,53.74,53.68,53.72,16000.0,36.3584,36.3922,36.3516,36.3787,16000.0
2011-06-24 13:00:00,53.73,53.73,53.57,53.6,29800.0,36.3854,36.3854,36.2771,36.2974,29800.0
2011-06-24 13:05:00,53.58,53.65,53.53,53.63,25900.0,36.2839,36.3313,36.25,36.3177,25900.0
2011-06-24 13:10:00,53.62,53.68,53.57,53.63,21300.0,36.3109,36.3516,36.2771,36.3177,21300.0
2011-06-24 13:15:00,53.63,53.66,53.62,53.62,18700.0,36.3177,36.338,36.3109,36.3109,18700.0
2011-06-24 13:20:00,53.63,53.66,53.58,53.66,23700.0,36.3177,36.338,36.2839,36.338,23700.0
2011-06-24 13:25:00,53.66,53.67,53.64,53.64,22200.0,36.338,36.3448,36.3245,36.3245,22200.0
2011-06-24 13:30:00,53.64,53.65,53.57,53.61,18000.0,36.3245,36.3313,36.2771,36.3042,18000.0
2011-06-24 13:35:00,53.6,53.72,53.57,53.71,38300.0,36.2974,36.3787,36.2771,36.3719,38300.0
2011-06-24 13:40:00,53.71,53.75,53.65,53.72,31400.0,36.3719,36.399,36.3313,36.3787,31400.0
2011-06-24 13:45:00,53.72,53.79,53.72,53.77,30500.0,36.3787,36.4261,36.3787,36.4125,30500.0
2011-06-24 13:50:00,53.77,53.81,53.73,53.73,22600.0,36.4125,36.4396,36.3854,36.3854,22600.0
2011-06-24 13:55:00,53.73,53.73,53.66,53.7,19100.0,36.3854,36.3854,36.338,36.3651,19100.0
2011-06-24 14:00:00,53.71,53.73,53.61,53.61,17100.0,36.3719,36.3854,36.3042,36.3042,17100.0
2011-06-24 14:05:00,53.61,53.61,53.5,53.5,22700.0,36.3042,36.3042,36.2297,36.2297,22700.0
2011-06-24 14:10:00,53.5,53.54,53.44,53.45,34600.0,36.2297,36.2568,36.1891,36.1958,34600.0
2011-06-24 14:15:00,53.45,53.58,53.45,53.58,19900.0,36.1958,36.2839,36.1958,36.2839,19900.0
2011-06-24 14:20:00,53.57,53.62,53.52,53.6,29600.0,36.2771,36.3109,36.2432,36.2974,29600.0
2011-06-24 14:25:00,53.61,53.62,53.55,53.59,18000.0,36.3042,36.3109,36.2635,36.2906,18000.0
2011-06-24 14:30:00,53.6,53.61,53.56,53.56,17100.0,36.2974,36.3042,36.2703,36.2703,17100.0
2011-06-24 14:35:00,53.56,53.57,53.49,53.52,31500.0,36.2703,36.2771,36.2229,36.2432,31500.0
2011-06-24 14:40:00,53.52,53.62,53.52,53.61,19200.0,36.2432,36.3109,36.2432,36.3042,19200.0
2011-06-24 14:45:00,53.61,53.68,53.57,53.57,23700.0,36.3042,36.3516,36.2771,36.2771,23700.0
2011-06-24 14:50:00,53.57,53.62,53.56,53.62,15400.0,36.2771,36.3109,36.2703,36.3109,15400.0
2011-06-24 14:55:00,53.61,53.62,53.51,53.52,32600.0,36.3042,36.3109,36.2365,36.2432,32600.0
2011-06-24 15:00:00,53.53,53.6,53.5,53.55,36900.0,36.25,36.2974,36.2297,36.2635,36900.0
2011-06-24 15:05:00,53.54,53.58,53.52,53.57,43800.0,36.2568,36.2839,36.2432,36.2771,43800.0
2011-06-24 15:10:00,53.56,53.64,53.52,53.55,77000.0,36.2703,36.3245,36.2432,36.2635,77000.0
2011-06-24 15:15:00,53.54,53.59,53.53,53.54,70000.0,36.2568,36.2906,36.25,36.2568,70000.0
2011-06-24 15:20:00,53.53,53.54,53.47,53.48,75900.0,36.25,36.2568,36.2094,36.2161,75900.0
2011-06-24 15:25:00,53.47,53.52,53.46,53.46,80200.0,36.2094,36.2432,36.2026,36.2026,80200.0
2011-06-24 15:30:00,53.46,53.67,53.46,53.67,85000.0,36.2026,36.3448,36.2026,36.3448,85000.0
2011-06-24 15:35:00,53.67,53.71,53.61,53.64,92800.0,36.3448,36.3719,36.3042,36.3245,92800.0
2011-06-24 15:40:00,53.64,53.73,53.63,53.68,93500.0,36.3245,36.3854,36.3177,36.3516,93500.0
2011-06-24 15:45:00,53.67,53.68,53.58,53.62,153600.0,36.3448,36.3516,36.2839,36.3109,153600.0
2011-06-24 15:50:00,53.62,53.64,53.54,53.59,127200.0,36.3109,36.3245,36.2568,36.2906,127200.0
2011-06-24 15:55:00,53.59,53.66,53.57,53.59,141400.0,36.2906,36.338,36.2771,36.2906,141400.0
2011-06-27 09:30:00,53.65,53.72,53.33,53.37,147200.0,36.3313,36.3787,36.1146,36.1417,147200.0
2011-06-27 09:35:00,53.38,53.57,53.36,53.36,113800.0,36.1484,36.2771,36.1349,36.1349,113800.0
2011-06-27 09:40:00,53.37,53.69,53.25,53.69,128700.0,36.1417,36.3584,36.0604,36.3584,128700.0
2011-06-27 09:45:00,53.7,53.71,53.56,53.7,83000.0,36.3651,36.3719,36.2703,36.3651,83000.0
2011-06-27 09:50:00,53.7,53.71,53.5,53.5,92500.0,36.3651,36.3719,36.2297,36.2297,92500.0
2011-06-27 09:55:00,53.5,53.6,53.5,53.57,32600.0,36.2297,36.2974,36.2297,36.2771,32600.0
2011-06-27 10:00:00,53.59,53.67,53.55,53.59,83200.0,36.2906,36.3448,36.2635,36.2906,83200.0
2011-06-27 10:05:00,53.59,53.59,53.47,53.48,53800.0,36.2906,36.2906,36.2094,36.2161,53800.0
2011-06-27 10:10:00,53.48,53.55,53.46,53.54,72700.0,36.2161,36.2635,36.2026,36.2568,72700.0
2011-06-27 10:15:00,53.55,53.63,53.52,53.63,35700.0,36.2635,36.3177,36.2432,36.3177,35700.0
2011-06-27 10:20:00,53.64,53.73,53.6,53.69,121600.0,36.3245,36.3854,36.2974,36.3584,121600.0
2011-06-27 10:25:00,53.7,53.74,53.68,53.71,66600.0,36.3651,36.3922,36.3516,36.3719,66600.0
2011-06-27 10:30:00,53.71,53.75,53.62,53.64,65100.0,36.3719,36.399,36.3109,36.3245,65100.0
2011-06-27 10:35:00,53.64,53.64,53.56,53.63,75200.0,36.3245,36.3245,36.2703,36.3177,75200.0
2011-06-27 10:40:00,53.62,53.71,53.61,53.7,49200.0,36.3109,36.3719,36.3042,36.3651,49200.0
2011-06-27 10:45:00,53.71,53.73,53.66,53.68,34100.0,36.3719,36.3854,36.338,36.3516,34100.0
2011-06-27 10:50:00,53.7,53.71,53.61,53.64,47300.0,36.3651,36.3719,36.3042,36.3245,47300.0
2011-06-27 10:55:00,53.64,53.65,53.61,53.64,46100.0,36.3245,36.3313,36.3042,36.3245,46100.0
2011-06-27 11:00:00,53.65,53.7,53.61,53.7,41600.0,36.3313,36.3651,36.3042,36.3651,41600.0
2011-06-27 11:05:00,53.69,53.69,53.59,53.61,51300.0,36.3584,36.3584,36.2906,36.3042,51300.0
2011-06-27 11:10:00,53.6,53.62,53.54,53.59,20300.0,36.2974,36.3109,36.2568,36.2906,20300.0
2011-06-27 11:15:00,53.59,53.59,53.48,53.5,28300.0,36.2906,36.2906,36.2161,36.2297,28300.0
2011-06-27 11:20:00,53.5,53.56,53.48,53.49,35200.0,36.2297,36.2703,36.2161,36.2229,35200.0
2011-06-27 11:25:00,53.5,53.54,53.49,53.51,28000.0,36.2297,36.2568,36.2229,36.2365,28000.0
2011-06-27 11:30:00,53.51,53.57,53.49,53.54,67300.0,36.2365,36.2771,36.2229,36.2568,67300.0
2011-06-27 11:35:00,53.53,53.61,53.53,53.61,63100.0,36.25,36.3042,36.25,36.3042,63100.0
2011-06-27 11:40:00,53.6,53.7,53.6,53.66,23100.0,36.2974,36.3651,36.2974,36.338,23100.0
2011-06-27 11:45:00,53.66,53.7,53.66,53.7,43900.0,36.338,36.3651,36.338,36.3651,43900.0
2011-06-27 11:50:00,53.69,53.77,53.67,53.74,49400.0,36.3584,36.4125,36.3448,36.3922,49400.0
2011-06-27 11:55:00,53.74,53.77,53.73,53.76,48000.0,36.3922,36.4125,36.3854,36.4058,48000.0
2011-06-27 12:00:00,53.75,53.81,53.73,53.74,51000.0,36.399,36.4396,36.3854,36.3922,51000.0
2011-06-27 12:05:00,53.75,53.8,53.73,53.75,20700.0,36.399,36.4328,36.3854,36.399,20700.0
2011-06-27 12:10:00,53.75,53.78,53.73,53.77,19400.0,36.399,36.4193,36.3854,36.4125,19400.0
2011-06-27 12:15:00,53.76,53.77,53.7,53.74,18200.0,36.4058,36.4125,36.3651,36.3922,18200.0
2011-06-27 12:20:00,53.73,53.76,53.72,53.73,17700.0,36.3854,36.4058,36.3787,36.3854,17700.0
2011-06-27 12:25:00,53.73,53.81,53.73,53.77,23200.0,36.3854,36.4396,36.3854,36.4125,23200.0
2011-06-27 12:30:00,53.75,53.8,53.74,53.75,19300.0,36.399,36.4328,36.3922,36.399,19300.0
2011-06-27 12:35:00,53.76,53.8,53.75,53.75,19500.0,36.4058,36.4328,36.399,36.399,19500.0
2011-06-27 12:40:00,53.76,53.77,53.72,53.75,19700.0,36.4058,36.4125,36.3787,36.399,19700.0
2011-06-27 12:45:00,53.75,53.77,53.71,53.72,15400.0,36.399,36.4125,36.3719,36.3787,15400.0
2011-06-27 12:50:00,53.72,53.77,53.72,53.75,24000.0,36.3787,36.4125,36.3787,36.399,24000.0
2011-06-27 12:55:00,53.75,53.77,53.73,53.74,41200.0,36.399,36.4125,36.3854,36.3922,41200.0
2011-06-27 13:00:00,53.75,53.82,53.74,53.79,20400.0,36.399,36.4464,36.3922,36.4261,20400.0
2011-06-27 13:05:00,53.8,53.84,53.79,53.8,13800.0,36.4328,36.4599,36.4261,36.4328,13800.0
2011-06-27 13:10:00,53.8,53.83,53.78,53.82,16700.0,36.4328,36.4532,36.4193,36.4464,16700.0
2011-06-27 13:15:00,53.83,53.83,53.77,53.82,16600.0,36.4532,36.4532,36.4125,36.4464,16600.0
2011-06-27 13:20:00,53.83,53.83,53.74,53.75,37400.0,36.4532,36.4532,36.3922,36.399,37400.0
2011-06-27 13:25:00,53.76,53.77,53.71,53.75,59100.0,36.4058,36.4125,36.3719,36.399,59100.0
2011-06-27 13:30:00,53.76,53.8,53.73,53.78,29800.0,36.4058,36.4328,36.3854,36.4193,29800.0
2011-06-27 13:35:00,53.79,53.8,53.73,53.74,16200.0,36.4261,36.4328,36.3854,36.3922,16200.0
2011-06-27 13:40:00,53.75,53.77,53.69,53.72,17000.0,36.399,36.4125,36.3584,36.3787,17000.0
2011-06-27 13:45:00,53.71,53.76,53.69,53.7,60100.0,36.3719,36.4058,36.3584,36.3651,60100.0
2011-06-27 13:50:00,53.7,53.78,53.69,53.77,57600.0,36.3651,36.4193,36.3584,36.4125,57600.0
2011-06-27 13:55:00,53.75,53.77,53.71,53.75,15200.0,36.399,36.4125,36.3719,36.399,15200.0
2011-06-27 14:00:00,53.76,53.95,53.75,53.94,76000.0,36.4058,36.5344,36.399,36.5276,76000.0
2011-06-27 14:05:00,53.94,54.07,53.94,54.07,73900.0,36.5276,36.6157,36.5276,36.6157,73900.0
2011-06-27 14:10:00,54.06,54.14,54.04,54.12,24500.0,36.6089,36.6631,36.5954,36.6495,24500.0
2011-06-27 14:15:00,54.12,54.16,54.09,54.15,36000.0,36.6495,36.6766,36.6292,36.6699,36000.0
2011-06-27 14:20:00,54.15,54.15,54.1,54.13,20700.0,36.6699,36.6699,36.636,36.6563,20700.0
2011-06-27 14:25:00,54.12,54.13,54.09,54.12,44700.0,36.6495,36.6563,36.6292,36.6495,44700.0
2011-06-27 14:30:00,54.12,54.15,54.07,54.09,42000.0,36.6495,36.6699,36.6157,36.6292,42000.0
2011-06-27 14:35:00,54.09,54.14,54.08,54.12,33300.0,36.6292,36.6631,36.6225,36.6495,33300.0
2011-06-27 14:40:00,54.12,54.15,54.04,54.05,30800.0,36.6495,36.6699,36.5954,36.6021,30800.0
2011-06-27 14:45:00,54.05,54.09,54.02,54.03,42900.0,36.6021,36.6292,36.5818,36.5886,42900.0
2011-06-27 14:50:00,54.03,54.05,53.98,53.99,26200.0,36.5886,36.6021,36.5547,36.5615,26200.0
2011-06-27 14:55:00,53.99,54.01,53.99,54.0,8900.0,36.5615,36.5751,36.5615,36.5683,8900.0
2011-06-27 15:00:00,54.01,54.03,53.99,54.0,34300.0,36.5751,36.5886,36.5615,36.5683,34300.0
2011-06-27 15:05:00,54.0,54.0,53.94,53.95,65100.0,36.5683,36.5683,36.5276,36.5344,65100.0
2011-06-27 15:10:00,53.95,54.01,53.95,54.01,16200.0,36.5344,36.5751,36.5344,36.5751,16200.0
2011-06-27 15:15:00,54.0,54.01,53.96,53.99,29500.0,36.5683,36.5751,36.5412,36.5615,29500.0
2011-06-27 15:20:00,53.98,54.09,53.98,54.08,49200.0,36.5547,36.6292,36.5547,36.6225,49200.0
2011-06-27 15:25:00,54.07,54.1,54.05,54.06,41900.0,36.6157,36.636,36.6021,36.6089,41900.0
2011-06-27 15:30:00,54.05,54.09,54.04,54.06,52600.0,36.6021,36.6292,36.5954,36.6089,52600.0
2011-06-27 15:35:00,54.06,54.08,53.99,53.99,46900.0,36.6089,36.6225,36.5615,36.5615,46900.0
2011-06-27 15:40:00,53.98,54.0,53.91,53.94,107200.0,36.5547,36.5683,36.5073,36.5276,107200.0
2011-06-27 15:45:00,53.94,53.95,53.87,53.95,160500.0,36.5276,36.5344,36.4802,36.5344,160500.0
2011-06-27 15:50:00,53.95,53.96,53.9,53.92,135000.0,36.5344,36.5412,36.5006,36.5141,135000.0
2011-06-27 15:55:00,53.93,53.95,53.87,53.87,167500.0,36.5209,36.5344,36.4802,36.4802,167500.0
2011-06-28 09:30:00,54.02,54.02,53.67,53.68,179400.0,36.5818,36.5818,36.3448,36.3516,179400.0
2011-06-28 09:35:00,53.68,53.83,53.6,53.83,53400.0,36.3516,36.4532,36.2974,36.4532,53400.0
2011-06-28 09:40:00,53.84,53.94,53.82,53.93,85900.0,36.4599,36.5276,36.4464,36.5209,85900.0
2011-06-28 09:45:00,53.93,54.02,53.91,53.91,44700.0,36.5209,36.5818,36.5073,36.5073,44700.0
2011-06-28 09:50:00,53.91,53.96,53.89,53.93,103400.0,36.5073,36.5412,36.4938,36.5209,103400.0
2011-06-28 09:55:00,53.93,54.14,53.9,54.09,56900.0,36.5209,36.6631,36.5006,36.6292,56900.0
2011-06-28 10:00:00,54.09,54.1,53.98,54.1,97200.0,36.6292,36.636,36.5547,36.636,97200.0
2011-06-28 10:05:00,54.1,54.11,54.01,54.04,44300.0,36.636,36.6428,36.5751,36.5954,44300.0
2011-06-28 10:10:00,54.04,54.14,54.01,54.11,74800.0,36.5954,36.6631,36.5751,36.6428,74800.0
2011-06-28 10:15:00,54.11,54.26,54.11,54.2,42900.0,36.6428,36.7444,36.6428,36.7037,42900.0
2011-06-28 10:20:00,54.2,54.21,54.14,54.16,15400.0,36.7037,36.7105,36.6631,36.6766,15400.0
2011-06-28 10:25:00,54.16,54.17,54.07,54.11,50600.0,36.6766,36.6834,36.6157,36.6428,50600.0
2011-06-28 10:30:00,54.12,54.28,54.11,54.28,70500.0,36.6495,36.7579,36.6428,36.7579,70500.0
2011-06-28 10:35:00,54.26,54.27,54.02,54.09,146900.0,36.7444,36.7511,36.5818,36.6292,146900.0
2011-06-28 10:40:00,54.1,54.27,54.1,54.27,104400.0,36.636,36.7511,36.636,36.7511,104400.0
2011-06-28 10:45:00,54.27,54.45,54.27,54.35,111900.0,36.7511,36.873,36.7511,36.8053,111900.0
2011-06-28 10:50:00,54.36,54.38,54.32,54.33,64000.0,36.8121,36.8256,36.785,36.7918,64000.0
2011-06-28 10:55:00,54.32,54.35,54.29,54.34,49300.0,36.785,36.8053,36.7647,36.7985,49300.0
2011-06-28 11:00:00,54.33,54.35,54.26,54.28,37200.0,36.7918,36.8053,36.7444,36.7579,37200.0
2011-06-28 11:05:00,54.28,54.37,54.25,54.36,49200.0,36.7579,36.8188,36.7376,36.8121,49200.0
2011-06-28 11:10:00,54.36,54.37,54.3,54.33,33500.0,36.8121,36.8188,36.7714,36.7918,33500.0
2011-06-28 11:15:00,54.33,54.35,54.3,54.33,35900.0,36.7918,36.8053,36.7714,36.7918,35900.0
2011-06-28 11:20:00,54.32,54.37,54.31,54.33,28800.0,36.785,36.8188,36.7782,36.7918,28800.0
2011-06-28 11:25:00,54.32,54.36,54.21,54.21,80200.0,36.785,36.8121,36.7105,36.7105,80200.0
2011-06-28 11:30:00,54.22,54.29,54.22,54.22,156900.0,36.7173,36.7647,36.7173,36.7173,156900.0
2011-06-28 11:35:00,54.23,54.25,54.2,54.23,17200.0,36.724,36.7376,36.7037,36.724,17200.0
2011-06-28 11:40:00,54.21,54.23,54.18,54.18,17400.0,36.7105,36.724,36.6902,36.6902,17400.0
2011-06-28 11:45:00,54.18,54.23,54.15,54.2,65900.0,36.6902,36.724,36.6699,36.7037,65900.0
2011-06-28 11:50:00,54.18,54.2,54.11,54.12,37300.0,36.6902,36.7037,36.6428,36.6495,37300.0
2011-06-28 11:55:00,54.12,54.16,54.09,54.15,72500.0,36.6495,36.6766,36.6292,36.6699,72500.0
2011-06-28 12:00:00,54.14,54.22,54.12,54.22,40400.0,36.6631,36.7173,36.6495,36.7173,40400.0
2011-06-28 12:05:00,54.22,54.23,54.18,54.18,36600.0,36.7173,36.724,36.6902,36.6902,36600.0
2011-06-28 12:10:00,54.17,54.24,54.17,54.24,9900.0,36.6834,36.7308,36.6834,36.7308,9900.0
2011-06-28 12:15:00,54.25,54.26,54.15,54.17,66700.0,36.7376,36.7444,36.6699,36.6834,66700.0
2011-06-28 12:20:00,54.17,54.21,54.13,54.19,72600.0,36.6834,36.7105,36.6563,36.6969,72600.0
2011-06-28 12:25:00,54.2,54.25,54.16,54.16,26900.0,36.7037,36.7376,36.6766,36.6766,26900.0
2011-06-28 12:30:00,54.17,54.19,54.15,54.16,24900.0,36.6834,36.6969,36.6699,36.6766,24900.0
2011-06-28 12:35:00,54.16,54.21,54.16,54.19,18600.0,36.6766,36.7105,36.6766,36.6969,18600.0
2011-06-28 12:40:00,54.19,54.2,54.09,54.12,50700.0,36.6969,36.7037,36.6292,36.6495,50700.0
2011-06-28 12:45:00,54.12,54.19,54.12,54.17,45700.0,36.6495,36.6969,36.6495,36.6834,45700.0
2011-06-28 12:50:00,54.17,54.18,54.13,54.16,57300.0,36.6834,36.6902,36.6563,36.6766,57300.0
2011-06-28 12:55:00,54.16,54.22,54.16,54.22,31900.0,36.6766,36.7173,36.6766,36.7173,31900.0
2011-06-28 13:00:00,54.21,54.28,54.21,54.25,106200.0,36.7105,36.7579,36.7105,36.7376,106200.0
2011-06-28 13:05:00,54.26,54.31,54.24,54.28,27800.0,36.7444,36.7782,36.7308,36.7579,27800.0
2011-06-28 13:10:00,54.28,54.32,54.27,54.3,93500.0,36.7579,36.785,36.7511,36.7714,93500.0
2011-06-28 13:15:00,54.3,54.34,54.28,54.3,19700.0,36.7714,36.7985,36.7579,36.7714,19700.0
2011-06-28 13:20:00,54.3,54.33,54.29,54.31,28300.0,36.7714,36.7918,36.7647,36.7782,28300.0
2011-06-28 13:25:00,54.32,54.33,54.29,54.32,22800.0,36.785,36.7918,36.7647,36.785,22800.0
2011-06-28 13:30:00,54.32,54.33,54.28,54.29,39300.0,36.785,36.7918,36.7579,36.7647,39300.0
2011-06-28 13:35:00,54.29,54.35,54.28,54.34,29200.0,36.7647,36.8053,36.7579,36.7985,29200.0
2011-06-28 13:40:00,54.33,54.35,54.31,54.32,34900.0,36.7918,36.8053,36.7782,36.785,34900.0
2011-06-28 13:45:00,54.31,54.43,54.29,54.43,56200.0,36.7782,36.8595,36.7647,36.8595,56200.0
2011-06-28 13:50:00,54.41,54.45,54.4,54.43,37500.0,36.8459,36.873,36.8392,36.8595,37500.0
2011-06-28 13:55:00,54.43,54.47,54.42,54.43,39300.0,36.8595,36.8866,36.8527,36.8595,39300.0
2011-06-28 14:00:00,54.43,54.47,54.43,54.43,43200.0,36.8595,36.8866,36.8595,36.8595,43200.0
2011-06-28 14:05:00,54.44,54.46,54.43,54.44,69400.0,36.8662,36.8798,36.8595,36.8662,69400.0
2011-06-28 14:10:00,54.44,54.48,54.44,54.44,40600.0,36.8662,36.8933,36.8662,36.8662,40600.0
2011-06-28 14:15:00,54.45,54.48,54.44,54.48,26300.0,36.873,36.8933,36.8662,36.8933,26300.0
2011-06-28 14:20:00,54.48,54.51,54.47,54.48,33500.0,36.8933,36.9136,36.8866,36.8933,33500.0
2011-06-28 14:25:00,54.48,54.57,54.48,54.57,43800.0,36.8933,36.9543,36.8933,36.9543,43800.0
2011-06-28 14:30:00,54.57,54.62,54.56,54.62,59600.0,36.9543,36.9881,36.9475,36.9881,59600.0
2011-06-28 14:35:00,54.61,54.66,54.61,54.63,107600.0,36.9814,37.0152,36.9814,36.9949,107600.0
2011-06-28 14:40:00,54.63,54.64,54.6,54.62,31100.0,36.9949,37.0017,36.9746,36.9881,31100.0
2011-06-28 14:45:00,54.63,54.66,54.61,54.65,64000.0,36.9949,37.0152,36.9814,37.0085,64000.0
2011-06-28 14:50:00,54.65,54.68,54.63,54.67,61100.0,37.0085,37.0288,36.9949,37.022,61100.0
2011-06-28 14:55:00,54.67,54.71,54.65,54.69,62900.0,37.022,37.0491,37.0085,37.0355,62900.0
2011-06-28 15:00:00,54.68,54.7,54.67,54.68,57900.0,37.0288,37.0423,37.022,37.0288,57900.0
2011-06-28 15:05:00,54.68,54.69,54.61,54.64,82600.0,37.0288,37.0355,36.9814,37.0017,82600.0
2011-06-28 15:10:00,54.63,54.64,54.56,54.56,57600.0,36.9949,37.0017,36.9475,36.9475,57600.0
2011-06-28 15:15:00,54.57,54.61,54.56,54.6,58600.0,36.9543,36.9814,36.9475,36.9746,58600.0
2011-06-28 15:20:00,54.59,54.6,54.53,54.55,74500.0,36.9678,36.9746,36.9272,36.9407,74500.0
2011-06-28 15:25:00,54.55,54.59,54.54,54.59,53900.0,36.9407,36.9678,36.934,36.9678,53900.0
2011-06-28 15:30:00,54.59,54.6,54.54,54.58,97700.0,36.9678,36.9746,36.934,36.9611,97700.0
2011-06-28 15:35:00,54.57,54.6,54.55,54.6,92700.0,36.9543,36.9746,36.9407,36.9746,92700.0
2011-06-28 15:40:00,54.6,54.69,54.59,54.69,117300.0,36.9746,37.0355,36.9678,37.0355,117300.0
2011-06-28 15:45:00,54.69,54.75,54.67,54.74,159500.0,37.0355,37.0762,37.022,37.0694,159500.0
2011-06-28 15:50:00,54.75,54.77,54.71,54.75,189400.0,37.0762,37.0897,37.0491,37.0762,189400.0
2011-06-28 15:55:00,54.76,54.78,54.74,54.77,194800.0,37.0829,37.0965,37.0694,37.0897,194800.0
2011-06-29 09:30:00,55.06,55.23,55.01,55.14,94700.0,37.2861,37.4012,37.2522,37.3403,94700.0
2011-06-29 09:35:00,55.14,55.15,54.88,55.01,87600.0,37.3403,37.347,37.1642,37.2522,87600.0
2011-06-29 09:40:00,55.01,55.09,54.94,54.97,55000.0,37.2522,37.3064,37.2048,37.2252,55000.0
2011-06-29 09:45:00,54.97,55.07,54.96,55.0,60500.0,37.2252,37.2929,37.2184,37.2455,60500.0
2011-06-29 09:50:00,54.98,55.04,54.9,54.95,52000.0,37.2319,37.2726,37.1778,37.2116,52000.0
2011-06-29 09:55:00,54.95,54.95,54.77,54.85,68300.0,37.2116,37.2116,37.0897,37.1439,68300.0
2011-06-29 10:00:00,54.86,54.94,54.75,54.75,87000.0,37.1507,37.2048,37.0762,37.0762,87000.0
2011-06-29 10:05:00,54.75,54.76,54.7,54.7,76200.0,37.0762,37.0829,37.0423,37.0423,76200.0
2011-06-29 10:10:00,54.7,54.8,54.65,54.8,59000.0,37.0423,37.11,37.0085,37.11,59000.0
2011-06-29 10:15:00,54.8,54.84,54.78,54.78,33400.0,37.11,37.1371,37.0965,37.0965,33400.0
2011-06-29 10:20:00,54.78,54.83,54.74,54.81,33800.0,37.0965,37.1303,37.0694,37.1168,33800.0
2011-06-29 10:25:00,54.81,54.85,54.78,54.85,35200.0,37.1168,37.1439,37.0965,37.1439,35200.0
2011-06-29 10:30:00,54.85,54.88,54.75,54.78,98100.0,37.1439,37.1642,37.0762,37.0965,98100.0
2011-06-29 10:35:00,54.78,54.79,54.67,54.74,97300.0,37.0965,37.1033,37.022,37.0694,97300.0
2011-06-29 10:40:00,54.74,54.94,54.74,54.93,66400.0,37.0694,37.2048,37.0694,37.1981,66400.0
2011-06-29 10:45:00,54.93,54.93,54.79,54.79,67000.0,37.1981,37.1981,37.1033,37.1033,67000.0
2011-06-29 10:50:00,54.79,54.88,54.72,54.84,80200.0,37.1033,37.1642,37.0559,37.1371,80200.0
2011-06-29 10:55:00,54.84,55.02,54.81,55.0,52100.0,37.1371,37.259,37.1168,37.2455,52100.0
2011-06-29 11:00:00,55.0,55.0,54.95,55.0,37000.0,37.2455,37.2455,37.2116,37.2455,37000.0
2011-06-29 11:05:00,55.0,55.02,54.97,55.0,85000.0,37.2455,37.259,37.2252,37.2455,85000.0
2011-06-29 11:10:00,55.0,55.01,54.95,54.99,28700.0,37.2455,37.2522,37.2116,37.2387,28700.0
2011-06-29 11:15:00,54.98,55.02,54.97,54.97,34900.0,37.2319,37.259,37.2252,37.2252,34900.0
2011-06-29 11:20:00,54.96,55.05,54.94,54.94,82200.0,37.2184,37.2793,37.2048,37.2048,82200.0
2011-06-29 11:25:00,54.93,55.04,54.91,54.98,38100.0,37.1981,37.2726,37.1845,37.2319,38100.0
2011-06-29 11:30:00,54.98,55.01,54.93,54.93,24500.0,37.2319,37.2522,37.1981,37.1981,24500.0
2011-06-29 11:35:00,54.94,54.94,54.79,54.85,83500.0,37.2048,37.2048,37.1033,37.1439,83500.0
2011-06-29 11:40:00,54.85,54.93,54.85,54.89,24600.0,37.1439,37.1981,37.1439,37.171,24600.0
2011-06-29 11:45:00,54.9,54.92,54.89,54.9,34600.0,37.1778,37.1913,37.171,37.1778,34600.0
2011-06-29 11:50:00,54.89,54.9,54.88,54.9,15700.0,37.171,37.1778,37.1642,37.1778,15700.0
2011-06-29 11:55:00,54.9,54.98,54.9,54.95,27600.0,37.1778,37.2319,37.1778,37.2116,27600.0
2011-06-29 12:00:00,54.95,55.06,54.91,55.05,33600.0,37.2116,37.2861,37.1845,37.2793,33600.0
2011-06-29 12:05:00,55.06,55.08,54.95,54.98,61900.0,37.2861,37.2996,37.2116,37.2319,61900.0
2011-06-29 12:10:00,54.98,55.03,54.98,55.0,31300.0,37.2319,37.2658,37.2319,37.2455,31300.0
2011-06-29 12:15:00,55.01,55.03,55.0,55.02,37400.0,37.2522,37.2658,37.2455,37.259,37400.0
2011-06-29 12:20:00,55.03,55.06,54.99,55.03,41400.0,37.2658,37.2861,37.2387,37.2658,41400.0
2011-06-29 12:25:00,55.03,55.05,54.96,55.03,51900.0,37.2658,37.2793,37.2184,37.2658,51900.0
2011-06-29 12:30:00,55.02,55.04,55.0,55.03,29200.0,37.259,37.2726,37.2455,37.2658,29200.0
2011-06-29 12:35:00,55.03,55.03,54.98,55.01,32200.0,37.2658,37.2658,37.2319,37.2522,32200.0
2011-06-29 12:40:00,55.0,55.04,55.0,55.04,23800.0,37.2455,37.2726,37.2455,37.2726,23800.0
2011-06-29 12:45:00,55.04,55.09,55.02,55.09,35100.0,37.2726,37.3064,37.259,37.3064,35100.0
2011-06-29 12:50:00,55.09,55.1,55.04,55.04,23000.0,37.3064,37.3132,37.2726,37.2726,23000.0
2011-06-29 12:55:00,55.05,55.1,55.03,55.08,35200.0,37.2793,37.3132,37.2658,37.2996,35200.0
2011-06-29 13:00:00,55.09,55.14,55.06,55.09,37000.0,37.3064,37.3403,37.2861,37.3064,37000.0
2011-06-29 13:05:00,55.1,55.19,55.09,55.19,41100.0,37.3132,37.3741,37.3064,37.3741,41100.0
2011-06-29 13:10:00,55.18,55.22,55.14,55.15,23700.0,37.3674,37.3945,37.3403,37.347,23700.0
2011-06-29 13:15:00,55.16,55.19,55.13,55.15,39200.0,37.3538,37.3741,37.3335,37.347,39200.0
2011-06-29 13:20:00,55.16,55.17,55.09,55.16,53600.0,37.3538,37.3606,37.3064,37.3538,53600.0
2011-06-29 13:25:00,55.16,55.17,55.12,55.16,22400.0,37.3538,37.3606,37.3267,37.3538,22400.0
2011-06-29 13:30:00,55.16,55.2,55.14,55.16,36100.0,37.3538,37.3809,37.3403,37.3538,36100.0
2011-06-29 13:35:00,55.16,55.19,55.11,55.17,100600.0,37.3538,37.3741,37.32,37.3606,100600.0
2011-06-29 13:40:00,55.17,55.22,55.14,55.16,48300.0,37.3606,37.3945,37.3403,37.3538,48300.0
2011-06-29 13:45:00,55.16,55.16,55.1,55.14,45300.0,37.3538,37.3538,37.3132,37.3403,45300.0
2011-06-29 13:50:00,55.12,55.13,55.03,55.05,49000.0,37.3267,37.3335,37.2658,37.2793,49000.0
2011-06-29 13:55:00,55.05,55.05,54.97,55.01,51900.0,37.2793,37.2793,37.2252,37.2522,51900.0
2011-06-29 14:00:00,55.01,55.01,54.94,54.95,49600.0,37.2522,37.2522,37.2048,37.2116,49600.0
2011-06-29 14:05:00,54.95,54.95,54.89,54.92,35500.0,37.2116,37.2116,37.171,37.1913,35500.0
2011-06-29 14:10:00,54.92,54.94,54.85,54.86,25900.0,37.1913,37.2048,37.1439,37.1507,25900.0
2011-06-29 14:15:00,54.86,54.91,54.86,54.91,35100.0,37.1507,37.1845,37.1507,37.1845,35100.0
2011-06-29 14:20:00,54.92,54.92,54.77,54.78,53000.0,37.1913,37.1913,37.0897,37.0965,53000.0
2011-06-29 14:25:00,54.79,54.85,54.78,54.85,25500.0,37.1033,37.1439,37.0965,37.1439,25500.0
2011-06-29 14:30:00,54.85,54.85,54.8,54.82,25800.0,37.1439,37.1439,37.11,37.1236,25800.0
2011-06-29 14:35:00,54.82,54.83,54.74,54.76,54300.0,37.1236,37.1303,37.0694,37.0829,54300.0
2011-06-29 14:40:00,54.75,54.76,54.67,54.69,34700.0,37.0762,37.0829,37.022,37.0355,34700.0
2011-06-29 14:45:00,54.69,54.78,54.68,54.7,43900.0,37.0355,37.0965,37.0288,37.0423,43900.0
2011-06-29 14:50:00,54.69,54.8,54.69,54.79,37100.0,37.0355,37.11,37.0355,37.1033,37100.0
2011-06-29 14:55:00,54.79,54.87,54.77,54.83,25600.0,37.1033,37.1574,37.0897,37.1303,25600.0
2011-06-29 15:00:00,54.83,54.89,54.83,54.85,33200.0,37.1303,37.171,37.1303,37.1439,33200.0
2011-06-29 15:05:00,54.85,54.87,54.82,54.87,27300.0,37.1439,37.1574,37.1236,37.1574,27300.0
2011-06-29 15:10:00,54.87,54.91,54.83,54.84,48700.0,37.1574,37.1845,37.1303,37.1371,48700.0
2011-06-29 15:15:00,54.84,54.89,54.82,54.87,57700.0,37.1371,37.171,37.1236,37.1574,57700.0
2011-06-29 15:20:00,54.86,54.87,54.81,54.85,50300.0,37.1507,37.1574,37.1168,37.1439,50300.0
2011-06-29 15:25:00,54.86,54.92,54.84,54.86,54300.0,37.1507,37.1913,37.1371,37.1507,54300.0
2011-06-29 15:30:00,54.86,54.92,54.85,54.91,55100.0,37.1507,37.1913,37.1439,37.1845,55100.0
2011-06-29 15:35:00,54.9,54.95,54.89,54.95,60400.0,37.1778,37.2116,37.171,37.2116,60400.0
2011-06-29 15:40:00,54.95,55.0,54.92,54.93,90000.0,37.2116,37.2455,37.1913,37.1981,90000.0
2011-06-29 15:45:00,54.92,54.98,54.89,54.94,128100.0,37.1913,37.2319,37.171,37.2048,128100.0
2011-06-29 15:50:00,54.94,55.05,54.93,55.03,121800.0,37.2048,37.2793,37.1981,37.2658,121800.0
2011-06-29 15:55:00,55.03,55.03,54.92,54.92,154600.0,37.2658,37.2658,37.1913,37.1913,154600.0
2011-06-30 09:30:00,55.09,55.24,55.09,55.19,71100.0,37.3064,37.408,37.3064,37.3741,71100.0
2011-06-30 09:35:00,55.19,55.23,55.11,55.14,33900.0,37.3741,37.4012,37.32,37.3403,33900.0
2011-06-30 09:40:00,55.15,55.5,55.09,55.5,94200.0,37.347,37.5841,37.3064,37.5841,94200.0
2011-06-30 09:45:00,55.49,55.6,55.42,55.5,102800.0,37.5773,37.6518,37.5299,37.5841,102800.0
2011-06-30 09:50:00,55.49,55.5,55.44,55.46,53000.0,37.5773,37.5841,37.5434,37.557,53000.0
2011-06-30 09:55:00,55.47,55.6,55.47,55.54,124900.0,37.5638,37.6518,37.5638,37.6112,124900.0
2011-06-30 10:00:00,55.55,55.7,55.55,55.7,89800.0,37.6179,37.7195,37.6179,37.7195,89800.0
2011-06-30 10:05:00,55.69,55.76,55.69,55.73,71600.0,37.7127,37.7601,37.7127,37.7398,71600.0
2011-06-30 10:10:00,55.73,55.73,55.59,55.6,117600.0,37.7398,37.7398,37.645,37.6518,117600.0
2011-06-30 10:15:00,55.59,55.65,55.57,55.58,102600.0,37.645,37.6856,37.6315,37.6382,102600.0
2011-06-30 10:20:00,55.59,55.91,55.59,55.9,105600.0,37.645,37.8617,37.645,37.8549,105600.0
2011-06-30 10:25:00,55.91,55.91,55.85,55.86,83500.0,37.8617,37.8617,37.8211,37.8279,83500.0
2011-06-30 10:30:00,55.86,55.87,55.67,55.72,66300.0,37.8279,37.8346,37.6992,37.733,66300.0
2011-06-30 10:35:00,55.72,55.74,55.62,55.63,158800.0,37.733,37.7466,37.6653,37.6721,158800.0
2011-06-30 10:40:00,55.63,55.72,55.63,55.64,51900.0,37.6721,37.733,37.6721,37.6789,51900.0
2011-06-30 10:45:00,55.64,55.65,55.59,55.62,57700.0,37.6789,37.6856,37.645,37.6653,57700.0
2011-06-30 10:50:00,55.62,55.72,55.61,55.68,53800.0,37.6653,37.733,37.6586,37.706,53800.0
2011-06-30 10:55:00,55.68,55.68,55.6,55.63,40900.0,37.706,37.706,37.6518,37.6721,40900.0
2011-06-30 11:00:00,55.64,55.78,55.64,55.76,28400.0,37.6789,37.7737,37.6789,37.7601,28400.0
2011-06-30 11:05:00,55.76,55.82,55.75,55.81,58900.0,37.7601,37.8008,37.7534,37.794,58900.0
2011-06-30 11:10:00,55.82,55.88,55.82,55.88,24000.0,37.8008,37.8414,37.8008,37.8414,24000.0
2011-06-30 11:15:00,55.88,55.9,55.85,55.89,76300.0,37.8414,37.8549,37.8211,37.8482,76300.0
2011-06-30 11:20:00,55.89,55.93,55.85,55.93,42600.0,37.8482,37.8753,37.8211,37.8753,42600.0
2011-06-30 11:25:00,55.93,55.99,55.92,55.99,49600.0,37.8753,37.9159,37.8685,37.9159,49600.0
2011-06-30 11:30:00,55.99,56.02,55.98,56.01,58200.0,37.9159,37.9362,37.9091,37.9294,58200.0
2011-06-30 11:35:00,56.01,56.07,55.97,56.07,76200.0,37.9294,37.9701,37.9023,37.9701,76200.0
2011-06-30 11:40:00,56.07,56.1,56.04,56.1,90100.0,37.9701,37.9904,37.9497,37.9904,90100.0
2011-06-30 11:45:00,56.1,56.15,56.09,56.13,57500.0,37.9904,38.0242,37.9836,38.0107,57500.0
2011-06-30 11:50:00,56.12,56.14,56.09,56.13,44000.0,38.0039,38.0175,37.9836,38.0107,44000.0
2011-06-30 11:55:00,56.14,56.17,56.11,56.13,86700.0,38.0175,38.0378,37.9972,38.0107,86700.0
2011-06-30 12:00:00,56.14,56.18,56.13,56.16,29800.0,38.0175,38.0446,38.0107,38.031,29800.0
2011-06-30 12:05:00,56.16,56.18,56.15,56.17,28300.0,38.031,38.0446,38.0242,38.0378,28300.0
2011-06-30 12:10:00,56.17,56.18,56.17,56.18,23500.0,38.0378,38.0446,38.0378,38.0446,23500.0
2011-06-30 12:15:00,56.18,56.2,56.17,56.2,21900.0,38.0446,38.0581,38.0378,38.0581,21900.0
2011-06-30 12:20:00,56.2,56.2,56.15,56.16,22800.0,38.0581,38.0581,38.0242,38.031,22800.0
2011-06-30 12:25:00,56.16,56.16,56.12,56.13,71100.0,38.031,38.031,38.0039,38.0107,71100.0
2011-06-30 12:30:00,56.14,56.14,56.06,56.07,90000.0,38.0175,38.0175,37.9633,37.9701,90000.0
2011-06-30 12:35:00,56.07,56.07,56.03,56.05,23500.0,37.9701,37.9701,37.943,37.9565,23500.0
2011-06-30 12:40:00,56.05,56.07,56.04,56.07,22000.0,37.9565,37.9701,37.9497,37.9701,22000.0
2011-06-30 12:45:00,56.06,56.07,56.03,56.05,30800.0,37.9633,37.9701,37.943,37.9565,30800.0
2011-06-30 12:50:00,56.04,56.08,56.04,56.04,51800.0,37.9497,37.9768,37.9497,37.9497,51800.0
2011-06-30 12:55:00,56.05,56.07,56.03,56.06,88800.0,37.9565,37.9701,37.943,37.9633,88800.0
2011-06-30 13:00:00,56.07,56.1,56.06,56.1,22100.0,37.9701,37.9904,37.9633,37.9904,22100.0
2011-06-30 13:05:00,56.09,56.1,56.06,56.06,12800.0,37.9836,37.9904,37.9633,37.9633,12800.0
2011-06-30 13:10:00,56.07,56.1,56.05,56.05,38200.0,37.9701,37.9904,37.9565,37.9565,38200.0
2011-06-30 13:15:00,56.05,56.09,56.05,56.09,40200.0,37.9565,37.9836,37.9565,37.9836,40200.0
2011-06-30 13:20:00,56.08,56.1,56.05,56.08,54100.0,37.9768,37.9904,37.9565,37.9768,54100.0
2011-06-30 13:25:00,56.08,56.09,56.06,56.07,37500.0,37.9768,37.9836,37.9633,37.9701,37500.0
2011-06-30 13:30:00,56.06,56.1,56.06,56.06,17000.0,37.9633,37.9904,37.9633,37.9633,17000.0
2011-06-30 13:35:00,56.07,56.08,56.04,56.08,32300.0,37.9701,37.9768,37.9497,37.9768,32300.0
2011-06-30 13:40:00,56.07,56.09,56.05,56.07,39300.0,37.9701,37.9836,37.9565,37.9701,39300.0
2011-06-30 13:45:00,56.08,56.08,56.03,56.05,61200.0,37.9768,37.9768,37.943,37.9565,61200.0
2011-06-30 13:50:00,56.05,56.05,56.04,56.04,19200.0,37.9565,37.9565,37.9497,37.9497,19200.0
2011-06-30 13:55:00,56.05,56.08,56.04,56.05,80100.0,37.9565,37.9768,37.9497,37.9565,80100.0
2011-06-30 14:00:00,56.05,56.09,56.05,56.08,45800.0,37.9565,37.9836,37.9565,37.9768,45800.0
2011-06-30 14:05:00,56.08,56.08,56.04,56.04,93600.0,37.9768,37.9768,37.9497,37.9497,93600.0
2011-06-30 14:10:00,56.05,56.05,56.03,56.04,32700.0,37.9565,37.9565,37.943,37.9497,32700.0
2011-06-30 14:15:00,56.04,56.05,56.04,56.05,58900.0,37.9497,37.9565,37.9497,37.9565,58900.0
2011-06-30 14:20:00,56.05,56.08,56.04,56.06,53400.0,37.9565,37.9768,37.9497,37.9633,53400.0
2011-06-30 14:25:00,56.07,56.09,56.05,56.05,44300.0,37.9701,37.9836,37.9565,37.9565,44300.0
2011-06-30 14:30:00,56.06,56.11,56.05,56.1,33300.0,37.9633,37.9972,37.9565,37.9904,33300.0
2011-06-30 14:35:00,56.11,56.15,56.09,56.12,30300.0,37.9972,38.0242,37.9836,38.0039,30300.0
2011-06-30 14:40:00,56.12,56.13,56.08,56.09,24500.0,38.0039,38.0107,37.9768,37.9836,24500.0
2011-06-30 14:45:00,56.08,56.11,56.05,56.06,58400.0,37.9768,37.9972,37.9565,37.9633,58400.0
2011-06-30 14:50:00,56.06,56.12,56.04,56.12,58800.0,37.9633,38.0039,37.9497,38.0039,58800.0
2011-06-30 14:55:00,56.12,56.18,56.07,56.07,39300.0,38.0039,38.0446,37.9701,37.9701,39300.0
2011-06-30 15:00:00,56.07,56.09,56.05,56.06,41500.0,37.9701,37.9836,37.9565,37.9633,41500.0
2011-06-30 15:05:00,56.05,56.1,56.04,56.07,45800.0,37.9565,37.9904,37.9497,37.9701,45800.0
2011-06-30 15:10:00,56.07,56.1,56.05,56.05,65000.0,37.9701,37.9904,37.9565,37.9565,65000.0
2011-06-30 15:15:00,56.06,56.12,56.05,56.09,38600.0,37.9633,38.0039,37.9565,37.9836,38600.0
2011-06-30 15:20:00,56.09,56.13,56.09,56.13,65700.0,37.9836,38.0107,37.9836,38.0107,65700.0
2011-06-30 15:25:00,56.13,56.15,56.1,56.12,56200.0,38.0107,38.0242,37.9904,38.0039,56200.0
2011-06-30 15:30:00,56.13,56.15,56.1,56.14,129300.0,38.0107,38.0242,37.9904,38.0175,129300.0
2011-06-30 15:35:00,56.15,56.2,56.14,56.19,94600.0,38.0242,38.0581,38.0175,38.0513,94600.0
2011-06-30 15:40:00,56.19,56.25,56.19,56.24,126800.0,38.0513,38.092,38.0513,38.0852,126800.0
2011-06-30 15:45:00,56.24,56.27,56.19,56.24,199000.0,38.0852,38.1055,38.0513,38.0852,199000.0
2011-06-30 15:50:00,56.23,56.23,56.21,56.23,125200.0,38.0784,38.0784,38.0649,38.0784,125200.0
2011-06-30 15:55:00,56.23,56.25,56.22,56.24,498900.0,38.0784,38.092,38.0716,38.0852,498900.0
2011-07-01 09:30:00,55.88,55.97,55.69,55.79,133100.0,37.8414,37.9023,37.7127,37.7805,133100.0
2011-07-01 09:35:00,55.8,55.9,55.79,55.86,71100.0,37.7872,37.8549,37.7805,37.8279,71100.0
2011-07-01 09:40:00,55.86,56.0,55.84,55.98,35300.0,37.8279,37.9227,37.8143,37.9091,35300.0
2011-07-01 09:45:00,55.98,56.04,55.9,55.94,76700.0,37.9091,37.9497,37.8549,37.882,76700.0
2011-07-01 09:50:00,55.94,56.1,55.94,56.06,92600.0,37.882,37.9904,37.882,37.9633,92600.0
2011-07-01 09:55:00,56.06,56.08,56.02,56.07,28100.0,37.9633,37.9768,37.9362,37.9701,28100.0
2011-07-01 10:00:00,56.08,56.66,56.07,56.63,176200.0,37.9768,38.3696,37.9701,38.3493,176200.0
2011-07-01 10:05:00,56.63,56.72,56.6,56.72,75700.0,38.3493,38.4102,38.329,38.4102,75700.0
2011-07-01 10:10:00,56.73,56.77,56.7,56.71,115900.0,38.417,38.4441,38.3967,38.4035,115900.0
2011-07-01 10:15:00,56.72,56.77,56.66,56.73,205900.0,38.4102,38.4441,38.3696,38.417,205900.0
2011-07-01 10:20:00,56.72,56.94,56.71,56.9,86200.0,38.4102,38.5592,38.4035,38.5321,86200.0
2011-07-01 10:25:00,56.9,56.93,56.81,56.83,83900.0,38.5321,38.5524,38.4712,38.4847,83900.0
2011-07-01 10:30:00,56.82,56.96,56.82,56.95,79700.0,38.478,38.5728,38.478,38.566,79700.0
2011-07-01 10:35:00,56.95,56.99,56.95,56.98,49300.0,38.566,38.5931,38.566,38.5863,49300.0
2011-07-01 10:40:00,56.97,56.98,56.9,56.9,49900.0,38.5795,38.5863,38.5321,38.5321,49900.0
2011-07-01 10:45:00,56.9,56.93,56.82,56.85,29100.0,38.5321,38.5524,38.478,38.4983,29100.0
2011-07-01 10:50:00,56.85,56.86,56.74,56.74,30300.0,38.4983,38.505,38.4238,38.4238,30300.0
2011-07-01 10:55:00,56.74,56.74,56.67,56.68,41400.0,38.4238,38.4238,38.3764,38.3832,41400.0
2011-07-01 11:00:00,56.68,56.7,56.65,56.66,20600.0,38.3832,38.3967,38.3628,38.3696,20600.0
2011-07-01 11:05:00,56.66,56.71,56.66,56.7,21200.0,38.3696,38.4035,38.3696,38.3967,21200.0
2011-07-01 11:10:00,56.7,56.7,56.63,56.68,27600.0,38.3967,38.3967,38.3493,38.3832,27600.0
2011-07-01 11:15:00,56.68,56.78,56.68,56.75,22100.0,38.3832,38.4509,38.3832,38.4306,22100.0
2011-07-01 11:20:00,56.75,56.8,56.75,56.8,20400.0,38.4306,38.4644,38.4306,38.4644,20400.0
2011-07-01 11:25:00,56.8,56.81,56.73,56.79,38300.0,38.4644,38.4712,38.417,38.4576,38300.0
2011-07-01 11:30:00,56.79,56.85,56.77,56.84,38400.0,38.4576,38.4983,38.4441,38.4915,38400.0
2011-07-01 11:35:00,56.83,56.85,56.77,56.77,20700.0,38.4847,38.4983,38.4441,38.4441,20700.0
2011-07-01 11:40:00,56.76,56.83,56.74,56.81,48500.0,38.4373,38.4847,38.4238,38.4712,48500.0
2011-07-01 11:45:00,56.82,56.82,56.78,56.79,23800.0,38.478,38.478,38.4509,38.4576,23800.0
2011-07-01 11:50:00,56.78,56.81,56.77,56.79,31000.0,38.4509,38.4712,38.4441,38.4576,31000.0
2011-07-01 11:55:00,56.8,56.83,56.78,56.81,22300.0,38.4644,38.4847,38.4509,38.4712,22300.0
2011-07-01 12:00:00,56.81,56.83,56.78,56.82,43100.0,38.4712,38.4847,38.4509,38.478,43100.0
2011-07-01 12:05:00,56.82,56.85,56.78,56.79,24500.0,38.478,38.4983,38.4509,38.4576,24500.0
2011-07-01 12:10:00,56.79,56.83,56.79,56.82,22000.0,38.4576,38.4847,38.4576,38.478,22000.0
2011-07-01 12:15:00,56.82,56.83,56.78,56.8,45700.0,38.478,38.4847,38.4509,38.4644,45700.0
2011-07-01 12:20:00,56.8,56.81,56.78,56.8,41600.0,38.4644,38.4712,38.4509,38.4644,41600.0
2011-07-01 12:25:00,56.81,56.91,56.78,56.9,69700.0,38.4712,38.5389,38.4509,38.5321,69700.0
2011-07-01 12:30:00,56.91,56.94,56.9,56.91,34000.0,38.5389,38.5592,38.5321,38.5389,34000.0
2011-07-01 12:35:00,56.91,56.94,56.9,56.93,13700.0,38.5389,38.5592,38.5321,38.5524,13700.0
2011-07-01 12:40:00,56.93,56.94,56.9,56.91,18500.0,38.5524,38.5592,38.5321,38.5389,18500.0
2011-07-01 12:45:00,56.91,56.94,56.89,56.94,41400.0,38.5389,38.5592,38.5254,38.5592,41400.0
2011-07-01 12:50:00,56.93,56.94,56.87,56.9,36300.0,38.5524,38.5592,38.5118,38.5321,36300.0
2011-07-01 12:55:00,56.9,56.92,56.87,56.9,24300.0,38.5321,38.5457,38.5118,38.5321,24300.0
2011-07-01 13:00:00,56.9,56.96,56.88,56.92,51800.0,38.5321,38.5728,38.5186,38.5457,51800.0
2011-07-01 13:05:00,56.92,56.99,56.89,56.99,46800.0,38.5457,38.5931,38.5254,38.5931,46800.0
2011-07-01 13:10:00,56.98,56.98,56.94,56.96,18800.0,38.5863,38.5863,38.5592,38.5728,18800.0
2011-07-01 13:15:00,56.96,56.99,56.94,56.97,40400.0,38.5728,38.5931,38.5592,38.5795,40400.0
2011-07-01 13:20:00,56.96,57.0,56.96,56.98,24100.0,38.5728,38.5999,38.5728,38.5863,24100.0
2011-07-01 13:25:00,56.98,57.0,56.94,56.99,31200.0,38.5863,38.5999,38.5592,38.5931,31200.0
2011-07-01 13:30:00,56.99,57.0,56.93,56.97,33400.0,38.5931,38.5999,38.5524,38.5795,33400.0
2011-07-01 13:35:00,56.98,57.06,56.97,57.05,38500.0,38.5863,38.6405,38.5795,38.6337,38500.0
2011-07-01 13:40:00,57.05,57.05,56.94,56.95,31700.0,38.6337,38.6337,38.5592,38.566,31700.0
2011-07-01 13:45:00,56.96,57.02,56.96,56.98,40600.0,38.5728,38.6134,38.5728,38.5863,40600.0
2011-07-01 13:50:00,56.98,57.01,56.96,56.96,21200.0,38.5863,38.6066,38.5728,38.5728,21200.0
2011-07-01 13:55:00,56.97,56.99,56.94,56.97,16300.0,38.5795,38.5931,38.5592,38.5795,16300.0
2011-07-01 14:00:00,56.97,56.97,56.93,56.94,61500.0,38.5795,38.5795,38.5524,38.5592,61500.0
2011-07-01 14:05:00,56.94,56.95,56.92,56.93,49200.0,38.5592,38.566,38.5457,38.5524,49200.0
2011-07-01 14:10:00,56.93,56.96,56.93,56.95,46700.0,38.5524,38.5728,38.5524,38.566,46700.0
2011-07-01 14:15:00,56.96,57.01,56.95,57.0,40900.0,38.5728,38.6066,38.566,38.5999,40900.0
2011-07-01 14:20:00,56.99,57.05,56.99,57.0,31800.0,38.5931,38.6337,38.5931,38.5999,31800.0
2011-07-01 14:25:00,57.0,57.04,56.98,57.01,53200.0,38.5999,38.6269,38.5863,38.6066,53200.0
2011-07-01 14:30:00,57.01,57.07,57.0,57.07,39800.0,38.6066,38.6473,38.5999,38.6473,39800.0
2011-07-01 14:35:00,57.07,57.1,57.07,57.1,40900.0,38.6473,38.6676,38.6473,38.6676,40900.0
2011-07-01 14:40:00,57.09,57.11,57.04,57.11,45900.0,38.6608,38.6743,38.6269,38.6743,45900.0
2011-07-01 14:45:00,57.11,57.11,57.07,57.11,26900.0,38.6743,38.6743,38.6473,38.6743,26900.0
2011-07-01 14:50:00,57.11,57.17,57.11,57.15,41900.0,38.6743,38.715,38.6743,38.7014,41900.0
2011-07-01 14:55:00,57.14,57.21,57.14,57.2,42500.0,38.6947,38.7421,38.6947,38.7353,42500.0
2011-07-01 15:00:00,57.2,57.22,57.19,57.19,61100.0,38.7353,38.7488,38.7285,38.7285,61100.0
2011-07-01 15:05:00,57.19,57.21,57.14,57.14,27200.0,38.7285,38.7421,38.6947,38.6947,27200.0
2011-07-01 15:10:00,57.14,57.15,57.12,57.14,53500.0,38.6947,38.7014,38.6811,38.6947,53500.0
2011-07-01 15:15:00,57.14,57.14,57.08,57.1,40800.0,38.6947,38.6947,38.654,38.6676,40800.0
2011-07-01 15:20:00,57.1,57.1,57.07,57.09,41900.0,38.6676,38.6676,38.6473,38.6608,41900.0
2011-07-01 15:25:00,57.09,57.12,57.08,57.1,43700.0,38.6608,38.6811,38.654,38.6676,43700.0
2011-07-01 15:30:00,57.1,57.15,57.07,57.14,79400.0,38.6676,38.7014,38.6473,38.6947,79400.0
2011-07-01 15:35:00,57.13,57.14,57.09,57.14,48700.0,38.6879,38.6947,38.6608,38.6947,48700.0
2011-07-01 15:40:00,57.14,57.18,57.12,57.16,63100.0,38.6947,38.7217,38.6811,38.7082,63100.0
2011-07-01 15:45:00,57.16,57.19,57.13,57.13,113300.0,38.7082,38.7285,38.6879,38.6879,113300.0
2011-07-01 15:50:00,57.14,57.18,57.09,57.09,88200.0,38.6947,38.7217,38.6608,38.6608,88200.0
2011-07-01 15:55:00,57.12,57.12,57.06,57.1,140900.0,38.6811,38.6811,38.6405,38.6676,140900.0
2011-07-05 09:30:00,57.61,57.62,57.33,57.38,167200.0,39.0129,39.0197,38.8233,38.8572,167200.0
2011-07-05 09:35:00,57.39,57.42,57.23,57.3,92400.0,38.864,38.8843,38.7556,38.803,92400.0
2011-07-05 09:40:00,57.31,57.33,57.16,57.24,63100.0,38.8098,38.8233,38.7082,38.7624,63100.0
2011-07-05 09:45:00,57.24,57.26,57.17,57.2,58600.0,38.7624,38.7759,38.715,38.7353,58600.0
2011-07-05 09:50:00,57.2,57.22,57.1,57.13,53700.0,38.7353,38.7488,38.6676,38.6879,53700.0
2011-07-05 09:55:00,57.13,57.13,57.0,57.07,58000.0,38.6879,38.6879,38.5999,38.6473,58000.0
2011-07-05 10:00:00,57.07,57.19,57.0,57.19,174600.0,38.6473,38.7285,38.5999,38.7285,174600.0
2011-07-05 10:05:00,57.19,57.3,57.16,57.18,112600.0,38.7285,38.803,38.7082,38.7217,112600.0
2011-07-05 10:10:00,57.18,57.23,57.17,57.2,54700.0,38.7217,38.7556,38.715,38.7353,54700.0
2011-07-05 10:15:00,57.19,57.2,57.0,57.02,132400.0,38.7285,38.7353,38.5999,38.6134,132400.0
2011-07-05 10:20:00,57.03,57.07,56.98,57.01,61400.0,38.6202,38.6473,38.5863,38.6066,61400.0
2011-07-05 10:25:00,57.02,57.2,57.02,57.2,91400.0,38.6134,38.7353,38.6134,38.7353,91400.0
2011-07-05 10:30:00,57.2,57.25,57.16,57.16,40800.0,38.7353,38.7691,38.7082,38.7082,40800.0
2011-07-05 10:35:00,57.15,57.21,57.14,57.18,48700.0,38.7014,38.7421,38.6947,38.7217,48700.0
2011-07-05 10:40:00,57.19,57.25,57.18,57.22,34200.0,38.7285,38.7691,38.7217,38.7488,34200.0
2011-07-05 10:45:00,57.23,57.26,57.22,57.25,52800.0,38.7556,38.7759,38.7488,38.7691,52800.0
2011-07-05 10:50:00,57.26,57.29,57.22,57.26,93100.0,38.7759,38.7962,38.7488,38.7759,93100.0
2011-07-05 10:55:00,57.25,57.27,57.21,57.21,59000.0,38.7691,38.7827,38.7421,38.7421,59000.0
2011-07-05 11:00:00,57.21,57.24,57.15,57.16,62100.0,38.7421,38.7624,38.7014,38.7082,62100.0
2011-07-05 11:05:00,57.15,57.23,57.15,57.21,63200.0,38.7014,38.7556,38.7014,38.7421,63200.0
2011-07-05 11:10:00,57.21,57.22,57.18,57.19,24300.0,38.7421,38.7488,38.7217,38.7285,24300.0
2011-07-05 11:15:00,57.2,57.25,57.15,57.25,83700.0,38.7353,38.7691,38.7014,38.7691,83700.0
2011-07-05 11:20:00,57.24,57.25,57.13,57.16,47300.0,38.7624,38.7691,38.6879,38.7082,47300.0
2011-07-05 11:25:00,57.17,57.2,57.14,57.17,62100.0,38.715,38.7353,38.6947,38.715,62100.0
2011-07-05 11:30:00,57.17,57.26,57.15,57.22,55800.0,38.715,38.7759,38.7014,38.7488,55800.0
2011-07-05 11:35:00,57.22,57.27,57.2,57.26,61100.0,38.7488,38.7827,38.7353,38.7759,61100.0
2011-07-05 11:40:00,57.25,57.29,57.24,57.29,22800.0,38.7691,38.7962,38.7624,38.7962,22800.0
2011-07-05 11:45:00,57.28,57.35,57.26,57.34,95000.0,38.7895,38.8369,38.7759,38.8301,95000.0
2011-07-05 11:50:00,57.35,57.37,57.34,57.37,54500.0,38.8369,38.8504,38.8301,38.8504,54500.0
2011-07-05 11:55:00,57.38,57.41,57.37,57.41,50400.0,38.8572,38.8775,38.8504,38.8775,50400.0
2011-07-05 12:00:00,57.4,57.43,57.38,57.41,49400.0,38.8707,38.891,38.8572,38.8775,49400.0
2011-07-05 12:05:00,57.41,57.42,57.39,57.4,30800.0,38.8775,38.8843,38.864,38.8707,30800.0
2011-07-05 12:10:00,57.4,57.45,57.4,57.43,40000.0,38.8707,38.9046,38.8707,38.891,40000.0
2011-07-05 12:15:00,57.42,57.43,57.34,57.35,22500.0,38.8843,38.891,38.8301,38.8369,22500.0
2011-07-05 12:20:00,57.35,57.35,57.33,57.34,43200.0,38.8369,38.8369,38.8233,38.8301,43200.0
2011-07-05 12:25:00,57.34,57.36,57.33,57.35,21500.0,38.8301,38.8436,38.8233,38.8369,21500.0
2011-07-05 12:30:00,57.35,57.36,57.34,57.36,22200.0,38.8369,38.8436,38.8301,38.8436,22200.0
2011-07-05 12:35:00,57.36,57.38,57.35,57.36,35500.0,38.8436,38.8572,38.8369,38.8436,35500.0
2011-07-05 12:40:00,57.36,57.39,57.35,57.36,39200.0,38.8436,38.864,38.8369,38.8436,39200.0
2011-07-05 12:45:00,57.36,57.37,57.34,57.35,49400.0,38.8436,38.8504,38.8301,38.8369,49400.0
2011-07-05 12:50:00,57.34,57.4,57.34,57.39,22100.0,38.8301,38.8707,38.8301,38.864,22100.0
2011-07-05 12:55:00,57.39,57.39,57.34,57.35,14000.0,38.864,38.864,38.8301,38.8369,14000.0
2011-07-05 13:00:00,57.34,57.43,57.34,57.41,40000.0,38.8301,38.891,38.8301,38.8775,40000.0
2011-07-05 13:05:00,57.41,57.45,57.41,57.45,30100.0,38.8775,38.9046,38.8775,38.9046,30100.0
2011-07-05 13:10:00,57.45,57.46,57.42,57.42,51700.0,38.9046,38.9114,38.8843,38.8843,51700.0
2011-07-05 13:15:00,57.41,57.42,57.38,57.39,25900.0,38.8775,38.8843,38.8572,38.864,25900.0
2011-07-05 13:20:00,57.39,57.4,57.36,57.39,19900.0,38.864,38.8707,38.8436,38.864,19900.0
2011-07-05 13:25:00,57.39,57.39,57.38,57.38,16800.0,38.864,38.864,38.8572,38.8572,16800.0
2011-07-05 13:30:00,57.39,57.45,57.38,57.44,25400.0,38.864,38.9046,38.8572,38.8978,25400.0
2011-07-05 13:35:00,57.44,57.49,57.43,57.47,28600.0,38.8978,38.9317,38.891,38.9181,28600.0
2011-07-05 13:40:00,57.47,57.47,57.43,57.44,25000.0,38.9181,38.9181,38.891,38.8978,25000.0
2011-07-05 13:45:00,57.44,57.49,57.44,57.48,45500.0,38.8978,38.9317,38.8978,38.9249,45500.0
2011-07-05 13:50:00,57.48,57.48,57.43,57.47,26800.0,38.9249,38.9249,38.891,38.9181,26800.0
2011-07-05 13:55:00,57.48,57.5,57.48,57.49,17900.0,38.9249,38.9384,38.9249,38.9317,17900.0
2011-07-05 14:00:00,57.49,57.5,57.38,57.43,184700.0,38.9317,38.9384,38.8572,38.891,184700.0
2011-07-05 14:05:00,57.42,57.43,57.37,57.41,49500.0,38.8843,38.891,38.8504,38.8775,49500.0
2011-07-05 14:10:00,57.4,57.47,57.39,57.45,30400.0,38.8707,38.9181,38.864,38.9046,30400.0
2011-07-05 14:15:00,57.45,57.45,57.34,57.34,37900.0,38.9046,38.9046,38.8301,38.8301,37900.0
2011-07-05 14:20:00,57.34,57.36,57.29,57.32,112300.0,38.8301,38.8436,38.7962,38.8166,112300.0
2011-07-05 14:25:00,57.32,57.35,57.3,57.34,82600.0,38.8166,38.8369,38.803,38.8301,82600.0
2011-07-05 14:30:00,57.33,57.35,57.31,57.32,44300.0,38.8233,38.8369,38.8098,38.8166,44300.0
2011-07-05 14:35:00,57.32,57.46,57.3,57.43,63800.0,38.8166,38.9114,38.803,38.891,63800.0
2011-07-05 14:40:00,57.44,57.45,57.4,57.44,28400.0,38.8978,38.9046,38.8707,38.8978,28400.0
2011-07-05 14:45:00,57.43,57.44,57.4,57.42,86400.0,38.891,38.8978,38.8707,38.8843,86400.0
2011-07-05 14:50:00,57.41,57.42,57.35,57.36,29100.0,38.8775,38.8843,38.8369,38.8436,29100.0
2011-07-05 14:55:00,57.35,57.4,57.3,57.38,85100.0,38.8369,38.8707,38.803,38.8572,85100.0
2011-07-05 15:00:00,57.39,57.39,57.31,57.32,63300.0,38.864,38.864,38.8098,38.8166,63300.0
2011-07-05 15:05:00,57.31,57.37,57.31,57.36,82300.0,38.8098,38.8504,38.8098,38.8436,82300.0
2011-07-05 15:10:00,57.37,57.37,57.28,57.29,45200.0,38.8504,38.8504,38.7895,38.7962,45200.0
2011-07-05 15:15:00,57.28,57.35,57.27,57.32,85300.0,38.7895,38.8369,38.7827,38.8166,85300.0
2011-07-05 15:20:00,57.33,57.39,57.32,57.36,102700.0,38.8233,38.864,38.8166,38.8436,102700.0
2011-07-05 15:25:00,57.36,57.39,57.34,57.37,95000.0,38.8436,38.864,38.8301,38.8504,95000.0
2011-07-05 15:30:00,57.38,57.42,57.34,57.34,127700.0,38.8572,38.8843,38.8301,38.8301,127700.0
2011-07-05 15:35:00,57.33,57.35,57.32,57.33,79400.0,38.8233,38.8369,38.8166,38.8233,79400.0
2011-07-05 15:40:00,57.32,57.35,57.3,57.35,172600.0,38.8166,38.8369,38.803,38.8369,172600.0
2011-07-05 15:45:00,57.34,57.35,57.22,57.24,182300.0,38.8301,38.8369,38.7488,38.7624,182300.0
2011-07-05 15:50:00,57.23,57.24,57.15,57.15,235000.0,38.7556,38.7624,38.7014,38.7014,235000.0
2011-07-05 15:55:00,57.14,57.18,57.11,57.18,459100.0,38.6947,38.7217,38.6743,38.7217,459100.0
2011-07-06 09:30:00,57.16,57.36,57.16,57.35,95900.0,38.7082,38.8436,38.7082,38.8369,95900.0
2011-07-06 09:35:00,57.34,57.41,57.31,57.32,43500.0,38.8301,38.8775,38.8098,38.8166,43500.0
2011-07-06 09:40:00,57.31,57.44,57.28,57.32,36500.0,38.8098,38.8978,38.7895,38.8166,36500.0
2011-07-06 09:45:00,57.34,57.45,57.27,57.42,70700.0,38.8301,38.9046,38.7827,38.8843,70700.0
2011-07-06 09:50:00,57.44,57.45,57.32,57.32,65700.0,38.8978,38.9046,38.8166,38.8166,65700.0
2011-07-06 09:55:00,57.33,57.33,57.25,57.3,45700.0,38.8233,38.8233,38.7691,38.803,45700.0
2011-07-06 10:00:00,57.3,57.4,57.23,57.28,83600.0,38.803,38.8707,38.7556,38.7895,83600.0
2011-07-06 10:05:00,57.27,57.27,57.17,57.19,73400.0,38.7827,38.7827,38.715,38.7285,73400.0
2011-07-06 10:10:00,57.19,57.22,57.13,57.14,42800.0,38.7285,38.7488,38.6879,38.6947,42800.0
2011-07-06 10:15:00,57.14,57.15,57.03,57.03,49700.0,38.6947,38.7014,38.6202,38.6202,49700.0
2011-07-06 10:20:00,57.04,57.05,56.97,57.04,110700.0,38.6269,38.6337,38.5795,38.6269,110700.0
2011-07-06 10:25:00,57.05,57.09,57.0,57.04,137000.0,38.6337,38.6608,38.5999,38.6269,137000.0
2011-07-06 10:30:00,57.04,57.08,57.04,57.07,88100.0,38.6269,38.654,38.6269,38.6473,88100.0
2011-07-06 10:35:00,57.07,57.12,57.04,57.12,94000.0,38.6473,38.6811,38.6269,38.6811,94000.0
2011-07-06 10:40:00,57.13,57.18,57.1,57.12,84200.0,38.6879,38.7217,38.6676,38.6811,84200.0
2011-07-06 10:45:00,57.13,57.17,57.06,57.17,63600.0,38.6879,38.715,38.6405,38.715,63600.0
2011-07-06 10:50:00,57.17,57.29,57.16,57.25,40200.0,38.715,38.7962,38.7082,38.7691,40200.0
2011-07-06 10:55:00,57.26,57.29,57.2,57.28,52900.0,38.7759,38.7962,38.7353,38.7895,52900.0
2011-07-06 11:00:00,57.29,57.35,57.24,57.28,48100.0,38.7962,38.8369,38.7624,38.7895,48100.0
2011-07-06 11:05:00,57.29,57.32,57.23,57.24,46300.0,38.7962,38.8166,38.7556,38.7624,46300.0
2011-07-06 11:10:00,57.24,57.38,57.23,57.36,37200.0,38.7624,38.8572,38.7556,38.8436,37200.0
2011-07-06 11:15:00,57.35,57.38,57.31,57.37,33800.0,38.8369,38.8572,38.8098,38.8504,33800.0
2011-07-06 11:20:00,57.36,57.43,57.36,57.39,36800.0,38.8436,38.891,38.8436,38.864,36800.0
2011-07-06 11:25:00,57.39,57.44,57.38,57.43,27700.0,38.864,38.8978,38.8572,38.891,27700.0
2011-07-06 11:30:00,57.44,57.47,57.41,57.42,32400.0,38.8978,38.9181,38.8775,38.8843,32400.0
2011-07-06 11:35:00,57.42,57.52,57.42,57.47,102900.0,38.8843,38.952,38.8843,38.9181,102900.0
2011-07-06 11:40:00,57.47,57.5,57.46,57.47,88100.0,38.9181,38.9384,38.9114,38.9181,88100.0
2011-07-06 11:45:00,57.47,57.53,57.47,57.52,15800.0,38.9181,38.9588,38.9181,38.952,15800.0
2011-07-06 11:50:00,57.51,57.56,57.5,57.56,61600.0,38.9452,38.9791,38.9384,38.9791,61600.0
2011-07-06 11:55:00,57.56,57.63,57.55,57.57,43500.0,38.9791,39.0265,38.9723,38.9859,43500.0
2011-07-06 12:00:00,57.58,57.6,57.56,57.59,52400.0,38.9926,39.0062,38.9791,38.9994,52400.0
2011-07-06 12:05:00,57.59,57.62,57.58,57.58,46900.0,38.9994,39.0197,38.9926,38.9926,46900.0
2011-07-06 12:10:00,57.57,57.64,57.57,57.64,24900.0,38.9859,39.0333,38.9859,39.0333,24900.0
2011-07-06 12:15:00,57.64,57.67,57.63,57.67,19600.0,39.0333,39.0536,39.0265,39.0536,19600.0
2011-07-06 12:20:00,57.67,57.71,57.67,57.68,24200.0,39.0536,39.0807,39.0536,39.0603,24200.0
2011-07-06 12:25:00,57.68,57.72,57.67,57.7,34500.0,39.0603,39.0874,39.0536,39.0739,34500.0
2011-07-06 12:30:00,57.7,57.71,57.65,57.65,20000.0,39.0739,39.0807,39.04,39.04,20000.0
2011-07-06 12:35:00,57.66,57.76,57.66,57.76,38800.0,39.0468,39.1145,39.0468,39.1145,38800.0
2011-07-06 12:40:00,57.75,57.77,57.72,57.74,67700.0,39.1077,39.1213,39.0874,39.101,67700.0
2011-07-06 12:45:00,57.75,57.77,57.74,57.77,11100.0,39.1077,39.1213,39.101,39.1213,11100.0
2011-07-06 12:50:00,57.77,57.78,57.73,57.73,24800.0,39.1213,39.1281,39.0942,39.0942,24800.0
2011-07-06 12:55:00,57.73,57.84,57.72,57.83,62200.0,39.0942,39.1687,39.0874,39.1619,62200.0
2011-07-06 13:00:00,57.84,57.84,57.78,57.8,42100.0,39.1687,39.1687,39.1281,39.1416,42100.0
2011-07-06 13:05:00,57.8,57.8,57.76,57.79,79300.0,39.1416,39.1416,39.1145,39.1348,79300.0
2011-07-06 13:10:00,57.78,57.79,57.76,57.76,36900.0,39.1281,39.1348,39.1145,39.1145,36900.0
2011-07-06 13:15:00,57.75,57.76,57.69,57.7,101600.0,39.1077,39.1145,39.0671,39.0739,101600.0
2011-07-06 13:20:00,57.7,57.72,57.65,57.65,40000.0,39.0739,39.0874,39.04,39.04,40000.0
2011-07-06 13:25:00,57.66,57.66,57.59,57.59,30300.0,39.0468,39.0468,38.9994,38.9994,30300.0
2011-07-06 13:30:00,57.6,57.6,57.56,57.57,30500.0,39.0062,39.0062,38.9791,38.9859,30500.0
2011-07-06 13:35:00,57.57,57.59,57.53,57.56,30800.0,38.9859,38.9994,38.9588,38.9791,30800.0
2011-07-06 13:40:00,57.56,57.57,57.55,57.55,44600.0,38.9791,38.9859,38.9723,38.9723,44600.0
2011-07-06 13:45:00,57.55,57.58,57.52,57.52,38700.0,38.9723,38.9926,38.952,38.952,38700.0
2011-07-06 13:50:00,57.52,57.54,57.5,57.51,12900.0,38.952,38.9655,38.9384,38.9452,12900.0
2011-07-06 13:55:00,57.51,57.59,57.51,57.56,44400.0,38.9452,38.9994,38.9452,38.9791,44400.0
2011-07-06 14:00:00,57.56,57.62,57.55,57.58,26100.0,38.9791,39.0197,38.9723,38.9926,26100.0
2011-07-06 14:05:00,57.58,57.59,57.45,57.46,42100.0,38.9926,38.9994,38.9046,38.9114,42100.0
2011-07-06 14:10:00,57.45,57.51,57.45,57.49,35800.0,38.9046,38.9452,38.9046,38.9317,35800.0
2011-07-06 14:15:00,57.49,57.55,57.47,57.51,32200.0,38.9317,38.9723,38.9181,38.9452,32200.0
2011-07-06 14:20:00,57.52,57.55,57.46,57.52,41500.0,38.952,38.9723,38.9114,38.952,41500.0
2011-07-06 14:25:00,57.52,57.58,57.52,57.57,34100.0,38.952,38.9926,38.952,38.9859,34100.0
2011-07-06 14:30:00,57.56,57.59,57.53,57.56,96100.0,38.9791,38.9994,38.9588,38.9791,96100.0
2011-07-06 14:35:00,57.56,57.63,57.56,57.62,75100.0,38.9791,39.0265,38.9791,39.0197,75100.0
2011-07-06 14:40:00,57.61,57.69,57.61,57.69,16800.0,39.0129,39.0671,39.0129,39.0671,16800.0
2011-07-06 14:45:00,57.68,57.73,57.63,57.65,41700.0,39.0603,39.0942,39.0265,39.04,41700.0
2011-07-06 14:50:00,57.66,57.66,57.57,57.57,40000.0,39.0468,39.0468,38.9859,38.9859,40000.0
2011-07-06 14:55:00,57.57,57.58,57.5,57.51,66900.0,38.9859,38.9926,38.9384,38.9452,66900.0
2011-07-06 15:00:00,57.51,57.57,57.44,57.44,121600.0,38.9452,38.9859,38.8978,38.8978,121600.0
2011-07-06 15:05:00,57.43,57.53,57.4,57.5,102100.0,38.891,38.9588,38.8707,38.9384,102100.0
2011-07-06 15:10:00,57.51,57.55,57.5,57.53,93600.0,38.9452,38.9723,38.9384,38.9588,93600.0
2011-07-06 15:15:00,57.52,57.55,57.5,57.53,79600.0,38.952,38.9723,38.9384,38.9588,79600.0
2011-07-06 15:20:00,57.53,57.59,57.52,57.59,136200.0,38.9588,38.9994,38.952,38.9994,136200.0
2011-07-06 15:25:00,57.59,57.62,57.57,57.59,76000.0,38.9994,39.0197,38.9859,38.9994,76000.0
2011-07-06 15:30:00,57.59,57.62,57.58,57.61,65300.0,38.9994,39.0197,38.9926,39.0129,65300.0
2011-07-06 15:35:00,57.6,57.64,57.6,57.64,88100.0,39.0062,39.0333,39.0062,39.0333,88100.0
2011-07-06 15:40:00,57.64,57.65,57.59,57.63,97900.0,39.0333,39.04,38.9994,39.0265,97900.0
2011-07-06 15:45:00,57.63,57.63,57.59,57.6,151200.0,39.0265,39.0265,38.9994,39.0062,151200.0
2011-07-06 15:50:00,57.6,57.68,57.6,57.68,168200.0,39.0062,39.0603,39.0062,39.0603,168200.0
2011-07-06 15:55:00,57.67,57.68,57.62,57.66,216300.0,39.0536,39.0603,39.0197,39.0468,216300.0
2011-07-07 09:30:00,58.27,58.37,58.11,58.17,93300.0,39.4599,39.5276,39.3515,39.3922,93300.0
2011-07-07 09:35:00,58.19,58.21,58.03,58.07,58600.0,39.4057,39.4193,39.2974,39.3244,58600.0
2011-07-07 09:40:00,58.06,58.14,58.01,58.1,37300.0,39.3177,39.3718,39.2838,39.3448,37300.0
2011-07-07 09:45:00,58.1,58.14,58.0,58.08,79700.0,39.3448,39.3718,39.277,39.3312,79700.0
2011-07-07 09:50:00,58.08,58.31,58.07,58.19,79200.0,39.3312,39.487,39.3244,39.4057,79200.0
2011-07-07 09:55:00,58.2,58.27,58.18,58.2,85300.0,39.4125,39.4599,39.3989,39.4125,85300.0
2011-07-07 10:00:00,58.19,58.23,58.11,58.16,68100.0,39.4057,39.4328,39.3515,39.3854,68100.0
2011-07-07 10:05:00,58.16,58.18,58.01,58.02,42300.0,39.3854,39.3989,39.2838,39.2906,42300.0
2011-07-07 10:10:00,58.03,58.05,57.97,58.01,44400.0,39.2974,39.3109,39.2567,39.2838,44400.0
2011-07-07 10:15:00,58.02,58.04,57.97,57.97,40300.0,39.2906,39.3041,39.2567,39.2567,40300.0
2011-07-07 10:20:00,57.97,57.98,57.93,57.95,26400.0,39.2567,39.2635,39.2296,39.2432,26400.0
2011-07-07 10:25:00,57.95,58.0,57.94,57.98,29000.0,39.2432,39.277,39.2364,39.2635,29000.0
2011-07-07 10:30:00,57.98,58.0,57.94,57.95,71000.0,39.2635,39.277,39.2364,39.2432,71000.0
2011-07-07 10:35:00,57.95,58.02,57.95,57.97,50100.0,39.2432,39.2906,39.2432,39.2567,50100.0
2011-07-07 10:40:00,57.97,58.0,57.95,57.98,30000.0,39.2567,39.277,39.2432,39.2635,30000.0
2011-07-07 10:45:00,57.97,57.99,57.95,57.97,30100.0,39.2567,39.2703,39.2432,39.2567,30100.0
2011-07-07 10:50:00,57.97,57.97,57.91,57.91,23600.0,39.2567,39.2567,39.2161,39.2161,23600.0
2011-07-07 10:55:00,57.91,57.96,57.89,57.94,28200.0,39.2161,39.25,39.2026,39.2364,28200.0
2011-07-07 11:00:00,57.94,57.94,57.85,57.89,88400.0,39.2364,39.2364,39.1755,39.2026,88400.0
2011-07-07 11:05:00,57.89,57.96,57.87,57.95,88400.0,39.2026,39.25,39.189,39.2432,88400.0
2011-07-07 11:10:00,57.95,57.95,57.88,57.88,32600.0,39.2432,39.2432,39.1958,39.1958,32600.0
2011-07-07 11:15:00,57.88,57.89,57.85,57.86,21300.0,39.1958,39.2026,39.1755,39.1822,21300.0
2011-07-07 11:20:00,57.87,57.88,57.82,57.85,37600.0,39.189,39.1958,39.1551,39.1755,37600.0
2011-07-07 11:25:00,57.85,57.9,57.83,57.85,21400.0,39.1755,39.2093,39.1619,39.1755,21400.0
2011-07-07 11:30:00,57.85,57.9,57.83,57.84,28900.0,39.1755,39.2093,39.1619,39.1687,28900.0
2011-07-07 11:35:00,57.84,57.87,57.82,57.86,30900.0,39.1687,39.189,39.1551,39.1822,30900.0
2011-07-07 11:40:00,57.87,57.88,57.82,57.86,21300.0,39.189,39.1958,39.1551,39.1822,21300.0
2011-07-07 11:45:00,57.86,57.9,57.86,57.88,52500.0,39.1822,39.2093,39.1822,39.1958,52500.0
2011-07-07 11:50:00,57.88,57.91,57.86,57.91,23300.0,39.1958,39.2161,39.1822,39.2161,23300.0
2011-07-07 11:55:00,57.92,57.95,57.91,57.94,19500.0,39.2229,39.2432,39.2161,39.2364,19500.0
2011-07-07 12:00:00,57.94,57.97,57.93,57.95,30400.0,39.2364,39.2567,39.2296,39.2432,30400.0
2011-07-07 12:05:00,57.95,57.95,57.93,57.95,55600.0,39.2432,39.2432,39.2296,39.2432,55600.0
2011-07-07 12:10:00,57.95,57.99,57.94,57.96,30600.0,39.2432,39.2703,39.2364,39.25,30600.0
2011-07-07 12:15:00,57.96,58.03,57.96,58.02,48900.0,39.25,39.2974,39.25,39.2906,48900.0
2011-07-07 12:20:00,58.01,58.11,58.01,58.09,31200.0,39.2838,39.3515,39.2838,39.338,31200.0
2011-07-07 12:25:00,58.09,58.11,58.05,58.06,18500.0,39.338,39.3515,39.3109,39.3177,18500.0
2011-07-07 12:30:00,58.06,58.09,58.02,58.04,19500.0,39.3177,39.338,39.2906,39.3041,19500.0
2011-07-07 12:35:00,58.03,58.06,57.99,58.06,13800.0,39.2974,39.3177,39.2703,39.3177,13800.0
2011-07-07 12:40:00,58.07,58.09,58.04,58.08,10200.0,39.3244,39.338,39.3041,39.3312,10200.0
2011-07-07 12:45:00,58.08,58.08,58.05,58.07,13100.0,39.3312,39.3312,39.3109,39.3244,13100.0
2011-07-07 12:50:00,58.07,58.1,58.06,58.09,24700.0,39.3244,39.3448,39.3177,39.338,24700.0
2011-07-07 12:55:00,58.09,58.09,58.04,58.06,10100.0,39.338,39.338,39.3041,39.3177,10100.0
2011-07-07 13:00:00,58.06,58.06,58.0,58.03,18400.0,39.3177,39.3177,39.277,39.2974,18400.0
2011-07-07 13:05:00,58.04,58.13,58.03,58.12,22200.0,39.3041,39.3651,39.2974,39.3583,22200.0
2011-07-07 13:10:00,58.12,58.12,58.07,58.08,10200.0,39.3583,39.3583,39.3244,39.3312,10200.0
2011-07-07 13:15:00,58.07,58.15,58.06,58.15,23900.0,39.3244,39.3786,39.3177,39.3786,23900.0
2011-07-07 13:20:00,58.14,58.21,58.13,58.19,33100.0,39.3718,39.4193,39.3651,39.4057,33100.0
2011-07-07 13:25:00,58.19,58.23,58.15,58.22,36300.0,39.4057,39.4328,39.3786,39.426,36300.0
2011-07-07 13:30:00,58.22,58.23,58.19,58.22,22700.0,39.426,39.4328,39.4057,39.426,22700.0
2011-07-07 13:35:00,58.22,58.26,58.19,58.24,62900.0,39.426,39.4531,39.4057,39.4396,62900.0
2011-07-07 13:40:00,58.24,58.26,58.21,58.26,18100.0,39.4396,39.4531,39.4193,39.4531,18100.0
2011-07-07 13:45:00,58.26,58.28,58.23,58.24,14800.0,39.4531,39.4667,39.4328,39.4396,14800.0
2011-07-07 13:50:00,58.24,58.28,58.23,58.25,26400.0,39.4396,39.4667,39.4328,39.4463,26400.0
2011-07-07 13:55:00,58.24,58.25,58.17,58.19,19000.0,39.4396,39.4463,39.3922,39.4057,19000.0
2011-07-07 14:00:00,58.19,58.24,58.19,58.21,26300.0,39.4057,39.4396,39.4057,39.4193,26300.0
2011-07-07 14:05:00,58.2,58.22,58.2,58.21,17000.0,39.4125,39.426,39.4125,39.4193,17000.0
2011-07-07 14:10:00,58.21,58.22,58.2,58.2,23000.0,39.4193,39.426,39.4125,39.4125,23000.0
2011-07-07 14:15:00,58.2,58.28,58.2,58.28,24700.0,39.4125,39.4667,39.4125,39.4667,24700.0
2011-07-07 14:20:00,58.28,58.38,58.27,58.38,62700.0,39.4667,39.5344,39.4599,39.5344,62700.0
2011-07-07 14:25:00,58.37,58.44,58.37,58.39,54400.0,39.5276,39.575,39.5276,39.5411,54400.0
2011-07-07 14:30:00,58.38,58.44,58.38,58.42,52700.0,39.5344,39.575,39.5344,39.5615,52700.0
2011-07-07 14:35:00,58.41,58.44,58.39,58.42,59000.0,39.5547,39.575,39.5411,39.5615,59000.0
2011-07-07 14:40:00,58.41,58.47,58.38,58.43,66500.0,39.5547,39.5953,39.5344,39.5682,66500.0
2011-07-07 14:45:00,58.42,58.46,58.4,58.43,55500.0,39.5615,39.5886,39.5479,39.5682,55500.0
2011-07-07 14:50:00,58.43,58.45,58.35,58.4,70500.0,39.5682,39.5818,39.5141,39.5479,70500.0
2011-07-07 14:55:00,58.4,58.43,58.32,58.32,36400.0,39.5479,39.5682,39.4937,39.4937,36400.0
2011-07-07 15:00:00,58.32,58.33,58.28,58.29,58300.0,39.4937,39.5005,39.4667,39.4734,58300.0
2011-07-07 15:05:00,58.28,58.32,58.25,58.29,33100.0,39.4667,39.4937,39.4463,39.4734,33100.0
2011-07-07 15:10:00,58.29,58.3,58.26,58.26,30300.0,39.4734,39.4802,39.4531,39.4531,30300.0
2011-07-07 15:15:00,58.26,58.28,58.25,58.25,40800.0,39.4531,39.4667,39.4463,39.4463,40800.0
2011-07-07 15:20:00,58.25,58.27,58.21,58.22,37400.0,39.4463,39.4599,39.4193,39.426,37400.0
2011-07-07 15:25:00,58.22,58.23,58.17,58.17,48200.0,39.426,39.4328,39.3922,39.3922,48200.0
2011-07-07 15:30:00,58.17,58.2,58.15,58.19,96600.0,39.3922,39.4125,39.3786,39.4057,96600.0
2011-07-07 15:35:00,58.18,58.21,58.16,58.17,93000.0,39.3989,39.4193,39.3854,39.3922,93000.0
2011-07-07 15:40:00,58.17,58.18,58.11,58.14,146700.0,39.3922,39.3989,39.3515,39.3718,146700.0
2011-07-07 15:45:00,58.14,58.16,58.09,58.1,187400.0,39.3718,39.3854,39.338,39.3448,187400.0
2011-07-07 15:50:00,58.1,58.16,58.09,58.15,136200.0,39.3448,39.3854,39.338,39.3786,136200.0
2011-07-07 15:55:00,58.15,58.17,58.13,58.17,211900.0,39.3786,39.3922,39.3651,39.3922,211900.0
2011-07-08 09:30:00,57.43,57.67,57.18,57.18,127400.0,38.891,39.0536,38.7217,38.7217,127400.0
2011-07-08 09:35:00,57.21,57.23,57.06,57.11,83200.0,38.7421,38.7556,38.6405,38.6743,83200.0
2011-07-08 09:40:00,57.12,57.22,57.1,57.16,91200.0,38.6811,38.7488,38.6676,38.7082,91200.0
2011-07-08 09:45:00,57.17,57.18,57.1,57.13,106000.0,38.715,38.7217,38.6676,38.6879,106000.0
2011-07-08 09:50:00,57.12,57.42,57.12,57.38,76200.0,38.6811,38.8843,38.6811,38.8572,76200.0
2011-07-08 09:55:00,57.39,57.46,57.35,57.35,43600.0,38.864,38.9114,38.8369,38.8369,43600.0
2011-07-08 10:00:00,57.36,57.37,57.25,57.27,43400.0,38.8436,38.8504,38.7691,38.7827,43400.0
2011-07-08 10:05:00,57.27,57.38,57.26,57.34,83800.0,38.7827,38.8572,38.7759,38.8301,83800.0
2011-07-08 10:10:00,57.32,57.32,57.13,57.22,81100.0,38.8166,38.8166,38.6879,38.7488,81100.0
2011-07-08 10:15:00,57.22,57.26,57.03,57.04,92000.0,38.7488,38.7759,38.6202,38.6269,92000.0
2011-07-08 10:20:00,57.04,57.14,57.0,57.12,45600.0,38.6269,38.6947,38.5999,38.6811,45600.0
2011-07-08 10:25:00,57.12,57.24,57.07,57.23,31300.0,38.6811,38.7624,38.6473,38.7556,31300.0
2011-07-08 10:30:00,57.24,57.24,57.1,57.13,84900.0,38.7624,38.7624,38.6676,38.6879,84900.0
2011-07-08 10:35:00,57.12,57.24,57.11,57.2,46800.0,38.6811,38.7624,38.6743,38.7353,46800.0
2011-07-08 10:40:00,57.2,57.2,57.09,57.09,116000.0,38.7353,38.7353,38.6608,38.6608,116000.0
2011-07-08 10:45:00,57.09,57.15,57.09,57.11,46300.0,38.6608,38.7014,38.6608,38.6743,46300.0
2011-07-08 10:50:00,57.1,57.11,57.0,57.05,65500.0,38.6676,38.6743,38.5999,38.6337,65500.0
2011-07-08 10:55:00,57.05,57.14,57.02,57.13,27700.0,38.6337,38.6947,38.6134,38.6879,27700.0
2011-07-08 11:00:00,57.11,57.12,57.01,57.04,45500.0,38.6743,38.6811,38.6066,38.6269,45500.0
2011-07-08 11:05:00,57.04,57.08,57.01,57.07,30600.0,38.6269,38.654,38.6066,38.6473,30600.0
2011-07-08 11:10:00,57.06,57.1,57.02,57.07,26500.0,38.6405,38.6676,38.6134,38.6473,26500.0
2011-07-08 11:15:00,57.07,57.1,57.01,57.06,95400.0,38.6473,38.6676,38.6066,38.6405,95400.0
2011-07-08 11:20:00,57.06,57.07,57.01,57.04,61800.0,38.6405,38.6473,38.6066,38.6269,61800.0
2011-07-08 11:25:00,57.04,57.04,56.97,56.97,66700.0,38.6269,38.6269,38.5795,38.5795,66700.0
2011-07-08 11:30:00,56.97,56.99,56.91,56.92,62200.0,38.5795,38.5931,38.5389,38.5457,62200.0
2011-07-08 11:35:00,56.92,57.07,56.92,57.01,92000.0,38.5457,38.6473,38.5457,38.6066,92000.0
2011-07-08 11:40:00,57.02,57.1,56.98,57.09,74400.0,38.6134,38.6676,38.5863,38.6608,74400.0
2011-07-08 11:45:00,57.08,57.1,57.04,57.05,57900.0,38.654,38.6676,38.6269,38.6337,57900.0
2011-07-08 11:50:00,57.03,57.18,57.01,57.13,112400.0,38.6202,38.7217,38.6066,38.6879,112400.0
2011-07-08 11:55:00,57.12,57.13,57.09,57.1,73000.0,38.6811,38.6879,38.6608,38.6676,73000.0
2011-07-08 12:00:00,57.11,57.14,57.05,57.06,87600.0,38.6743,38.6947,38.6337,38.6405,87600.0
2011-07-08 12:05:00,57.06,57.07,56.98,57.01,72700.0,38.6405,38.6473,38.5863,38.6066,72700.0
2011-07-08 12:10:00,57.01,57.02,56.93,57.0,102300.0,38.6066,38.6134,38.5524,38.5999,102300.0
2011-07-08 12:15:00,57.01,57.04,57.0,57.02,34000.0,38.6066,38.6269,38.5999,38.6134,34000.0
2011-07-08 12:20:00,57.02,57.07,57.01,57.07,29800.0,38.6134,38.6473,38.6066,38.6473,29800.0
2011-07-08 12:25:00,57.08,57.09,57.04,57.07,33100.0,38.654,38.6608,38.6269,38.6473,33100.0
2011-07-08 12:30:00,57.07,57.13,57.06,57.1,62800.0,38.6473,38.6879,38.6405,38.6676,62800.0
2011-07-08 12:35:00,57.11,57.13,57.03,57.12,80700.0,38.6743,38.6879,38.6202,38.6811,80700.0
2011-07-08 12:40:00,57.12,57.14,57.11,57.12,19500.0,38.6811,38.6947,38.6743,38.6811,19500.0
2011-07-08 12:45:00,57.12,57.16,57.11,57.12,43000.0,38.6811,38.7082,38.6743,38.6811,43000.0
2011-07-08 12:50:00,57.12,57.12,57.05,57.1,114900.0,38.6811,38.6811,38.6337,38.6676,114900.0
2011-07-08 12:55:00,57.1,57.22,57.09,57.2,72400.0,38.6676,38.7488,38.6608,38.7353,72400.0
2011-07-08 13:00:00,57.2,57.2,57.13,57.15,17400.0,38.7353,38.7353,38.6879,38.7014,17400.0
2011-07-08 13:05:00,57.15,57.23,57.15,57.17,26800.0,38.7014,38.7556,38.7014,38.715,26800.0
2011-07-08 13:10:00,57.17,57.17,57.06,57.06,36000.0,38.715,38.715,38.6405,38.6405,36000.0
2011-07-08 13:15:00,57.05,57.06,57.04,57.06,24100.0,38.6337,38.6405,38.6269,38.6405,24100.0
2011-07-08 13:20:00,57.06,57.07,57.01,57.02,44400.0,38.6405,38.6473,38.6066,38.6134,44400.0
2011-07-08 13:25:00,57.01,57.11,57.01,57.11,36600.0,38.6066,38.6743,38.6066,38.6743,36600.0
2011-07-08 13:30:00,57.11,57.19,57.1,57.19,41500.0,38.6743,38.7285,38.6676,38.7285,41500.0
2011-07-08 13:35:00,57.19,57.21,57.15,57.16,39200.0,38.7285,38.7421,38.7014,38.7082,39200.0
2011-07-08 13:40:00,57.16,57.19,57.1,57.1,53400.0,38.7082,38.7285,38.6676,38.6676,53400.0
2011-07-08 13:45:00,57.1,57.12,57.08,57.08,78300.0,38.6676,38.6811,38.654,38.654,78300.0
2011-07-08 13:50:00,57.09,57.12,57.09,57.12,61300.0,38.6608,38.6811,38.6608,38.6811,61300.0
2011-07-08 13:55:00,57.12,57.12,57.06,57.07,46900.0,38.6811,38.6811,38.6405,38.6473,46900.0
2011-07-08 14:00:00,57.07,57.09,57.03,57.03,52200.0,38.6473,38.6608,38.6202,38.6202,52200.0
2011-07-08 14:05:00,57.03,57.12,57.03,57.09,49000.0,38.6202,38.6811,38.6202,38.6608,49000.0
2011-07-08 14:10:00,57.1,57.1,57.04,57.06,48100.0,38.6676,38.6676,38.6269,38.6405,48100.0
2011-07-08 14:15:00,57.06,57.06,56.94,56.96,76800.0,38.6405,38.6405,38.5592,38.5728,76800.0
2011-07-08 14:20:00,56.97,56.97,56.89,56.9,75300.0,38.5795,38.5795,38.5254,38.5321,75300.0
2011-07-08 14:25:00,56.91,56.91,56.89,56.9,54000.0,38.5389,38.5389,38.5254,38.5321,54000.0
2011-07-08 14:30:00,56.9,57.05,56.9,57.05,81500.0,38.5321,38.6337,38.5321,38.6337,81500.0
2011-07-08 14:35:00,57.05,57.05,56.99,57.02,83500.0,38.6337,38.6337,38.5931,38.6134,83500.0
2011-07-08 14:40:00,57.02,57.06,57.01,57.03,55700.0,38.6134,38.6405,38.6066,38.6202,55700.0
2011-07-08 14:45:00,57.03,57.09,57.02,57.08,58000.0,38.6202,38.6608,38.6134,38.654,58000.0
2011-07-08 14:50:00,57.08,57.09,57.06,57.07,29500.0,38.654,38.6608,38.6405,38.6473,29500.0
2011-07-08 14:55:00,57.07,57.08,57.06,57.07,23800.0,38.6473,38.654,38.6405,38.6473,23800.0
2011-07-08 15:00:00,57.06,57.16,57.06,57.15,67900.0,38.6405,38.7082,38.6405,38.7014,67900.0
2011-07-08 15:05:00,57.15,57.18,57.14,57.15,49700.0,38.7014,38.7217,38.6947,38.7014,49700.0
2011-07-08 15:10:00,57.16,57.17,57.12,57.14,70400.0,38.7082,38.715,38.6811,38.6947,70400.0
2011-07-08 15:15:00,57.13,57.14,57.09,57.1,75500.0,38.6879,38.6947,38.6608,38.6676,75500.0
2011-07-08 15:20:00,57.1,57.1,57.02,57.03,71400.0,38.6676,38.6676,38.6134,38.6202,71400.0
2011-07-08 15:25:00,57.03,57.06,57.02,57.05,61400.0,38.6202,38.6405,38.6134,38.6337,61400.0
2011-07-08 15:30:00,57.05,57.12,57.04,57.12,105400.0,38.6337,38.6811,38.6269,38.6811,105400.0
2011-07-08 15:35:00,57.11,57.19,57.1,57.11,90300.0,38.6743,38.7285,38.6676,38.6743,90300.0
2011-07-08 15:40:00,57.1,57.13,57.07,57.09,147300.0,38.6676,38.6879,38.6473,38.6608,147300.0
2011-07-08 15:45:00,57.09,57.14,57.06,57.12,274400.0,38.6608,38.6947,38.6405,38.6811,274400.0
2011-07-08 15:50:00,57.11,57.16,57.1,57.13,144000.0,38.6743,38.7082,38.6676,38.6879,144000.0
2011-07-08 15:55:00,57.13,57.16,57.12,57.16,236700.0,38.6879,38.7082,38.6811,38.7082,236700.0
2011-07-11 09:30:00,56.41,56.44,56.23,56.4,101600.0,38.2003,38.2206,38.0784,38.1935,101600.0
2011-07-11 09:35:00,56.4,56.58,56.38,56.53,50600.0,38.1935,38.3154,38.18,38.2816,50600.0
2011-07-11 09:40:00,56.53,56.59,56.48,56.51,66800.0,38.2816,38.3222,38.2477,38.268,66800.0
2011-07-11 09:45:00,56.51,56.62,56.44,56.56,87400.0,38.268,38.3425,38.2206,38.3019,87400.0
2011-07-11 09:50:00,56.57,56.68,56.55,56.67,62700.0,38.3087,38.3832,38.2951,38.3764,62700.0
2011-07-11 09:55:00,56.67,56.69,56.58,56.59,196900.0,38.3764,38.3899,38.3154,38.3222,196900.0
2011-07-11 10:00:00,56.6,56.64,56.53,56.57,83800.0,38.329,38.3561,38.2816,38.3087,83800.0
2011-07-11 10:05:00,56.56,56.58,56.48,56.49,70600.0,38.3019,38.3154,38.2477,38.2545,70600.0
2011-07-11 10:10:00,56.48,56.52,56.37,56.51,39900.0,38.2477,38.2748,38.1732,38.268,39900.0
2011-07-11 10:15:00,56.52,56.52,56.33,56.36,50900.0,38.2748,38.2748,38.1461,38.1665,50900.0
2011-07-11 10:20:00,56.36,56.47,56.32,56.45,88800.0,38.1665,38.2409,38.1394,38.2274,88800.0
2011-07-11 10:25:00,56.45,56.47,56.36,56.39,63800.0,38.2274,38.2409,38.1665,38.1868,63800.0
2011-07-11 10:30:00,56.39,56.43,56.36,56.4,69300.0,38.1868,38.2139,38.1665,38.1935,69300.0
2011-07-11 10:35:00,56.4,56.42,56.32,56.33,65300.0,38.1935,38.2071,38.1394,38.1461,65300.0
2011-07-11 10:40:00,56.32,56.35,56.28,56.3,45300.0,38.1394,38.1597,38.1123,38.1258,45300.0
2011-07-11 10:45:00,56.3,56.37,56.27,56.35,91200.0,38.1258,38.1732,38.1055,38.1597,91200.0
2011-07-11 10:50:00,56.37,56.37,56.24,56.25,94500.0,38.1732,38.1732,38.0852,38.092,94500.0
2011-07-11 10:55:00,56.24,56.27,56.21,56.22,83300.0,38.0852,38.1055,38.0649,38.0716,83300.0
2011-07-11 11:00:00,56.22,56.3,56.2,56.26,87000.0,38.0716,38.1258,38.0581,38.0987,87000.0
2011-07-11 11:05:00,56.25,56.32,56.25,56.3,53000.0,38.092,38.1394,38.092,38.1258,53000.0
2011-07-11 11:10:00,56.29,56.31,56.29,56.29,31300.0,38.119,38.1326,38.119,38.119,31300.0
2011-07-11 11:15:00,56.3,56.35,56.26,56.35,103600.0,38.1258,38.1597,38.0987,38.1597,103600.0
2011-07-11 11:20:00,56.33,56.42,56.32,56.34,43300.0,38.1461,38.2071,38.1394,38.1529,43300.0
2011-07-11 11:25:00,56.34,56.43,56.33,56.42,27700.0,38.1529,38.2139,38.1461,38.2071,27700.0
2011-07-11 11:30:00,56.41,56.47,56.39,56.43,42600.0,38.2003,38.2409,38.1868,38.2139,42600.0
2011-07-11 11:35:00,56.43,56.45,56.35,56.35,47600.0,38.2139,38.2274,38.1597,38.1597,47600.0
2011-07-11 11:40:00,56.34,56.41,56.32,56.39,34200.0,38.1529,38.2003,38.1394,38.1868,34200.0
2011-07-11 11:45:00,56.39,56.46,56.39,56.43,31200.0,38.1868,38.2342,38.1868,38.2139,31200.0
2011-07-11 11:50:00,56.43,56.54,56.43,56.5,25500.0,38.2139,38.2883,38.2139,38.2613,25500.0
2011-07-11 11:55:00,56.5,56.52,56.4,56.41,29000.0,38.2613,38.2748,38.1935,38.2003,29000.0
2011-07-11 12:00:00,56.41,56.44,56.35,56.4,58100.0,38.2003,38.2206,38.1597,38.1935,58100.0
2011-07-11 12:05:00,56.39,56.47,56.36,56.47,20000.0,38.1868,38.2409,38.1665,38.2409,20000.0
2011-07-11 12:10:00,56.47,56.47,56.41,56.41,18800.0,38.2409,38.2409,38.2003,38.2003,18800.0
2011-07-11 12:15:00,56.41,56.54,56.4,56.52,15900.0,38.2003,38.2883,38.1935,38.2748,15900.0
2011-07-11 12:20:00,56.51,56.58,56.47,56.47,27300.0,38.268,38.3154,38.2409,38.2409,27300.0
2011-07-11 12:25:00,56.47,56.5,56.46,56.5,46700.0,38.2409,38.2613,38.2342,38.2613,46700.0
2011-07-11 12:30:00,56.5,56.51,56.41,56.42,81800.0,38.2613,38.268,38.2003,38.2071,81800.0
2011-07-11 12:35:00,56.42,56.45,56.4,56.44,43400.0,38.2071,38.2274,38.1935,38.2206,43400.0
2011-07-11 12:40:00,56.44,56.48,56.41,56.47,21400.0,38.2206,38.2477,38.2003,38.2409,21400.0
2011-07-11 12:45:00,56.47,56.48,56.37,56.37,79500.0,38.2409,38.2477,38.1732,38.1732,79500.0
2011-07-11 12:50:00,56.38,56.45,56.37,56.45,12600.0,38.18,38.2274,38.1732,38.2274,12600.0
2011-07-11 12:55:00,56.45,56.48,56.43,56.43,26300.0,38.2274,38.2477,38.2139,38.2139,26300.0
2011-07-11 13:00:00,56.44,56.47,56.42,56.44,14400.0,38.2206,38.2409,38.2071,38.2206,14400.0
2011-07-11 13:05:00,56.46,56.46,56.39,56.4,32000.0,38.2342,38.2342,38.1868,38.1935,32000.0
2011-07-11 13:10:00,56.4,56.41,56.33,56.35,41200.0,38.1935,38.2003,38.1461,38.1597,41200.0
2011-07-11 13:15:00,56.36,56.36,56.22,56.23,43200.0,38.1665,38.1665,38.0716,38.0784,43200.0
2011-07-11 13:20:00,56.23,56.28,56.2,56.26,41000.0,38.0784,38.1123,38.0581,38.0987,41000.0
2011-07-11 13:25:00,56.26,56.28,56.22,56.28,25700.0,38.0987,38.1123,38.0716,38.1123,25700.0
2011-07-11 13:30:00,56.28,56.41,56.28,56.37,46500.0,38.1123,38.2003,38.1123,38.1732,46500.0
2011-07-11 13:35:00,56.38,56.38,56.34,56.38,25200.0,38.18,38.18,38.1529,38.18,25200.0
2011-07-11 13:40:00,56.39,56.41,56.32,56.38,26500.0,38.1868,38.2003,38.1394,38.18,26500.0
2011-07-11 13:45:00,56.37,56.4,56.36,56.38,44400.0,38.1732,38.1935,38.1665,38.18,44400.0
2011-07-11 13:50:00,56.37,56.42,56.37,56.39,24600.0,38.1732,38.2071,38.1732,38.1868,24600.0
2011-07-11 13:55:00,56.39,56.45,56.38,56.45,29100.0,38.1868,38.2274,38.18,38.2274,29100.0
2011-07-11 14:00:00,56.44,56.46,56.42,56.44,19500.0,38.2206,38.2342,38.2071,38.2206,19500.0
2011-07-11 14:05:00,56.43,56.43,56.37,56.41,39100.0,38.2139,38.2139,38.1732,38.2003,39100.0
2011-07-11 14:10:00,56.41,56.42,56.34,56.34,25700.0,38.2003,38.2071,38.1529,38.1529,25700.0
2011-07-11 14:15:00,56.34,56.35,56.26,56.26,38400.0,38.1529,38.1597,38.0987,38.0987,38400.0
2011-07-11 14:20:00,56.27,56.29,56.25,56.27,42600.0,38.1055,38.119,38.092,38.1055,42600.0
2011-07-11 14:25:00,56.27,56.32,56.27,56.32,44200.0,38.1055,38.1394,38.1055,38.1394,44200.0
2011-07-11 14:30:00,56.31,56.31,56.24,56.28,47300.0,38.1326,38.1326,38.0852,38.1123,47300.0
2011-07-11 14:35:00,56.29,56.41,56.28,56.41,21300.0,38.119,38.2003,38.1123,38.2003,21300.0
2011-07-11 14:40:00,56.41,56.41,56.35,56.39,33400.0,38.2003,38.2003,38.1597,38.1868,33400.0
2011-07-11 14:45:00,56.38,56.38,56.32,56.32,28000.0,38.18,38.18,38.1394,38.1394,28000.0
2011-07-11 14:50:00,56.31,56.33,56.25,56.32,52600.0,38.1326,38.1461,38.092,38.1394,52600.0
2011-07-11 14:55:00,56.32,56.33,56.29,56.32,39300.0,38.1394,38.1461,38.119,38.1394,39300.0
2011-07-11 15:00:00,56.32,56.39,56.32,56.36,41400.0,38.1394,38.1868,38.1394,38.1665,41400.0
2011-07-11 15:05:00,56.36,56.36,56.22,56.23,49800.0,38.1665,38.1665,38.0716,38.0784,49800.0
2011-07-11 15:10:00,56.25,56.29,56.25,56.28,23100.0,38.092,38.119,38.092,38.1123,23100.0
2011-07-11 15:15:00,56.27,56.28,56.23,56.24,27500.0,38.1055,38.1123,38.0784,38.0852,27500.0
2011-07-11 15:20:00,56.25,56.3,56.21,56.23,41400.0,38.092,38.1258,38.0649,38.0784,41400.0
2011-07-11 15:25:00,56.23,56.33,56.2,56.32,55800.0,38.0784,38.1461,38.0581,38.1394,55800.0
2011-07-11 15:30:00,56.32,56.36,56.31,56.33,63800.0,38.1394,38.1665,38.1326,38.1461,63800.0
2011-07-11 15:35:00,56.32,56.33,56.26,56.29,161700.0,38.1394,38.1461,38.0987,38.119,161700.0
2011-07-11 15:40:00,56.3,56.37,56.29,56.33,84700.0,38.1258,38.1732,38.119,38.1461,84700.0
2011-07-11 15:45:00,56.33,56.34,56.25,56.27,102700.0,38.1461,38.1529,38.092,38.1055,102700.0
2011-07-11 15:50:00,56.26,56.31,56.21,56.3,91100.0,38.0987,38.1326,38.0649,38.1258,91100.0
2011-07-11 15:55:00,56.29,56.4,56.29,56.37,142900.0,38.119,38.1935,38.119,38.1732,142900.0
2011-07-12 09:30:00,56.28,56.35,56.14,56.27,69800.0,38.1123,38.1597,38.0175,38.1055,69800.0
2011-07-12 09:35:00,56.26,56.34,56.15,56.15,55900.0,38.0987,38.1529,38.0242,38.0242,55900.0
2011-07-12 09:40:00,56.15,56.33,56.14,56.29,71500.0,38.0242,38.1461,38.0175,38.119,71500.0
2011-07-12 09:45:00,56.29,56.31,56.19,56.24,115700.0,38.119,38.1326,38.0513,38.0852,115700.0
2011-07-12 09:50:00,56.23,56.3,56.0,56.0,135000.0,38.0784,38.1258,37.9227,37.9227,135000.0
2011-07-12 09:55:00,56.0,56.22,56.0,56.21,86700.0,37.9227,38.0716,37.9227,38.0649,86700.0
2011-07-12 10:00:00,56.23,56.35,56.17,56.33,67600.0,38.0784,38.1597,38.0378,38.1461,67600.0
2011-07-12 10:05:00,56.33,56.36,56.23,56.28,44600.0,38.1461,38.1665,38.0784,38.1123,44600.0
2011-07-12 10:10:00,56.28,56.28,56.04,56.05,42200.0,38.1123,38.1123,37.9497,37.9565,42200.0
2011-07-12 10:15:00,56.06,56.19,56.03,56.16,66800.0,37.9633,38.0513,37.943,38.031,66800.0
2011-07-12 10:20:00,56.16,56.2,56.04,56.05,51700.0,38.031,38.0581,37.9497,37.9565,51700.0
2011-07-12 10:25:00,56.04,56.11,56.01,56.05,72100.0,37.9497,37.9972,37.9294,37.9565,72100.0
2011-07-12 10:30:00,56.06,56.09,55.98,56.07,56200.0,37.9633,37.9836,37.9091,37.9701,56200.0
2011-07-12 10:35:00,56.08,56.11,56.04,56.06,39000.0,37.9768,37.9972,37.9497,37.9633,39000.0
2011-07-12 10:40:00,56.06,56.11,55.98,56.01,38200.0,37.9633,37.9972,37.9091,37.9294,38200.0
2011-07-12 10:45:00,56.01,56.06,55.94,55.98,93700.0,37.9294,37.9633,37.882,37.9091,93700.0
2011-07-12 10:50:00,55.98,56.01,55.93,56.0,65800.0,37.9091,37.9294,37.8753,37.9227,65800.0
2011-07-12 10:55:00,56.02,56.02,55.94,55.99,78100.0,37.9362,37.9362,37.882,37.9159,78100.0
2011-07-12 11:00:00,55.99,56.07,55.96,56.04,57100.0,37.9159,37.9701,37.8956,37.9497,57100.0
2011-07-12 11:05:00,56.03,56.07,55.96,55.99,32800.0,37.943,37.9701,37.8956,37.9159,32800.0
2011-07-12 11:10:00,55.99,56.06,55.99,56.02,43900.0,37.9159,37.9633,37.9159,37.9362,43900.0
2011-07-12 11:15:00,56.01,56.04,55.98,56.01,33000.0,37.9294,37.9497,37.9091,37.9294,33000.0
2011-07-12 11:20:00,56.01,56.19,56.01,56.19,32900.0,37.9294,38.0513,37.9294,38.0513,32900.0
2011-07-12 11:25:00,56.19,56.23,56.16,56.2,45100.0,38.0513,38.0784,38.031,38.0581,45100.0
2011-07-12 11:30:00,56.2,56.27,56.19,56.26,49400.0,38.0581,38.1055,38.0513,38.0987,49400.0
2011-07-12 11:35:00,56.25,56.27,56.19,56.2,22600.0,38.092,38.1055,38.0513,38.0581,22600.0
2011-07-12 11:40:00,56.2,56.31,56.2,56.29,65400.0,38.0581,38.1326,38.0581,38.119,65400.0
2011-07-12 11:45:00,56.29,56.3,56.25,56.27,40000.0,38.119,38.1258,38.092,38.1055,40000.0
2011-07-12 11:50:00,56.26,56.3,56.25,56.27,41500.0,38.0987,38.1258,38.092,38.1055,41500.0
2011-07-12 11:55:00,56.27,56.3,56.24,56.29,37900.0,38.1055,38.1258,38.0852,38.119,37900.0
2011-07-12 12:00:00,56.28,56.3,56.18,56.24,37500.0,38.1123,38.1258,38.0446,38.0852,37500.0
2011-07-12 12:05:00,56.25,56.31,56.22,56.3,67200.0,38.092,38.1326,38.0716,38.1258,67200.0
2011-07-12 12:10:00,56.31,56.32,56.25,56.27,28800.0,38.1326,38.1394,38.092,38.1055,28800.0
2011-07-12 12:15:00,56.27,56.29,56.24,56.29,16700.0,38.1055,38.119,38.0852,38.119,16700.0
2011-07-12 12:20:00,56.29,56.3,56.27,56.29,17500.0,38.119,38.1258,38.1055,38.119,17500.0
2011-07-12 12:25:00,56.28,56.3,56.23,56.23,13000.0,38.1123,38.1258,38.0784,38.0784,13000.0
2011-07-12 12:30:00,56.23,56.27,56.23,56.26,14900.0,38.0784,38.1055,38.0784,38.0987,14900.0
2011-07-12 12:35:00,56.26,56.27,56.19,56.2,18900.0,38.0987,38.1055,38.0513,38.0581,18900.0
2011-07-12 12:40:00,56.2,56.24,56.19,56.21,38600.0,38.0581,38.0852,38.0513,38.0649,38600.0
2011-07-12 12:45:00,56.2,56.24,56.18,56.22,26900.0,38.0581,38.0852,38.0446,38.0716,26900.0
2011-07-12 12:50:00,56.23,56.23,56.19,56.2,8900.0,38.0784,38.0784,38.0513,38.0581,8900.0
2011-07-12 12:55:00,56.2,56.27,56.19,56.27,24600.0,38.0581,38.1055,38.0513,38.1055,24600.0
2011-07-12 13:00:00,56.27,56.29,56.23,56.25,20600.0,38.1055,38.119,38.0784,38.092,20600.0
2011-07-12 13:05:00,56.26,56.3,56.24,56.26,96200.0,38.0987,38.1258,38.0852,38.0987,96200.0
2011-07-12 13:10:00,56.26,56.27,56.24,56.24,35100.0,38.0987,38.1055,38.0852,38.0852,35100.0
2011-07-12 13:15:00,56.23,56.24,56.16,56.21,124700.0,38.0784,38.0852,38.031,38.0649,124700.0
2011-07-12 13:20:00,56.21,56.27,56.2,56.23,37100.0,38.0649,38.1055,38.0581,38.0784,37100.0
2011-07-12 13:25:00,56.23,56.23,56.07,56.08,61900.0,38.0784,38.0784,37.9701,37.9768,61900.0
2011-07-12 13:30:00,56.09,56.09,56.03,56.09,205000.0,37.9836,37.9836,37.943,37.9836,205000.0
2011-07-12 13:35:00,56.08,56.13,56.08,56.13,47400.0,37.9768,38.0107,37.9768,38.0107,47400.0
2011-07-12 13:40:00,56.13,56.15,56.08,56.1,47700.0,38.0107,38.0242,37.9768,37.9904,47700.0
2011-07-12 13:45:00,56.11,56.2,56.1,56.17,16600.0,37.9972,38.0581,37.9904,38.0378,16600.0
2011-07-12 13:50:00,56.18,56.2,56.11,56.12,31700.0,38.0446,38.0581,37.9972,38.0039,31700.0
2011-07-12 13:55:00,56.13,56.15,56.12,56.14,14100.0,38.0107,38.0242,38.0039,38.0175,14100.0
2011-07-12 14:00:00,56.14,56.24,56.1,56.22,33600.0,38.0175,38.0852,37.9904,38.0716,33600.0
2011-07-12 14:05:00,56.22,56.31,56.18,56.26,33000.0,38.0716,38.1326,38.0446,38.0987,33000.0
2011-07-12 14:10:00,56.27,56.43,56.26,56.33,121100.0,38.1055,38.2139,38.0987,38.1461,121100.0
2011-07-12 14:15:00,56.33,56.43,56.33,56.4,38700.0,38.1461,38.2139,38.1461,38.1935,38700.0
2011-07-12 14:20:00,56.41,56.44,56.38,56.38,42000.0,38.2003,38.2206,38.18,38.18,42000.0
2011-07-12 14:25:00,56.38,56.41,56.35,56.41,58600.0,38.18,38.2003,38.1597,38.2003,58600.0
2011-07-12 14:30:00,56.41,56.43,56.31,56.35,73700.0,38.2003,38.2139,38.1326,38.1597,73700.0
2011-07-12 14:35:00,56.36,56.37,56.26,56.3,87700.0,38.1665,38.1732,38.0987,38.1258,87700.0
2011-07-12 14:40:00,56.3,56.35,56.29,56.29,75400.0,38.1258,38.1597,38.119,38.119,75400.0
2011-07-12 14:45:00,56.28,56.38,56.28,56.38,36300.0,38.1123,38.18,38.1123,38.18,36300.0
2011-07-12 14:50:00,56.39,56.41,56.35,56.36,63800.0,38.1868,38.2003,38.1597,38.1665,63800.0
2011-07-12 14:55:00,56.36,56.36,56.29,56.3,36000.0,38.1665,38.1665,38.119,38.1258,36000.0
2011-07-12 15:00:00,56.29,56.35,56.28,56.34,41800.0,38.119,38.1597,38.1123,38.1529,41800.0
2011-07-12 15:05:00,56.34,56.38,56.31,56.32,79300.0,38.1529,38.18,38.1326,38.1394,79300.0
2011-07-12 15:10:00,56.32,56.35,56.18,56.18,63000.0,38.1394,38.1597,38.0446,38.0446,63000.0
2011-07-12 15:15:00,56.17,56.3,56.16,56.29,40700.0,38.0378,38.1258,38.031,38.119,40700.0
2011-07-12 15:20:00,56.3,56.37,56.25,56.3,74900.0,38.1258,38.1732,38.092,38.1258,74900.0
2011-07-12 15:25:00,56.3,56.3,56.15,56.25,73200.0,38.1258,38.1258,38.0242,38.092,73200.0
2011-07-12 15:30:00,56.25,56.26,56.21,56.25,80100.0,38.092,38.0987,38.0649,38.092,80100.0
2011-07-12 15:35:00,56.24,56.28,56.2,56.27,77400.0,38.0852,38.1123,38.0581,38.1055,77400.0
2011-07-12 15:40:00,56.26,56.27,56.17,56.17,76500.0,38.0987,38.1055,38.0378,38.0378,76500.0
2011-07-12 15:45:00,56.17,56.19,56.05,56.09,174800.0,38.0378,38.0513,37.9565,37.9836,174800.0
2011-07-12 15:50:00,56.09,56.17,56.08,56.14,131100.0,37.9836,38.0378,37.9768,38.0175,131100.0
2011-07-12 15:55:00,56.14,56.19,56.13,56.18,153300.0,38.0175,38.0513,38.0107,38.0446,153300.0
2011-07-13 09:30:00,56.48,56.49,56.34,56.43,51100.0,38.2477,38.2545,38.1529,38.2139,51100.0
2011-07-13 09:35:00,56.43,56.49,56.4,56.42,59000.0,38.2139,38.2545,38.1935,38.2071,59000.0
2011-07-13 09:40:00,56.43,56.49,56.41,56.43,31900.0,38.2139,38.2545,38.2003,38.2139,31900.0
2011-07-13 09:45:00,56.43,56.49,56.42,56.48,40700.0,38.2139,38.2545,38.2071,38.2477,40700.0
2011-07-13 09:50:00,56.47,56.47,56.32,56.34,63600.0,38.2409,38.2409,38.1394,38.1529,63600.0
2011-07-13 09:55:00,56.35,56.39,56.27,56.34,44800.0,38.1597,38.1868,38.1055,38.1529,44800.0
2011-07-13 10:00:00,56.34,56.66,56.34,56.54,131800.0,38.1529,38.3696,38.1529,38.2883,131800.0
2011-07-13 10:05:00,56.55,56.8,56.54,56.64,74200.0,38.2951,38.4644,38.2883,38.3561,74200.0
2011-07-13 10:10:00,56.64,56.75,56.6,56.64,62100.0,38.3561,38.4306,38.329,38.3561,62100.0
2011-07-13 10:15:00,56.66,56.75,56.65,56.65,53300.0,38.3696,38.4306,38.3628,38.3628,53300.0
2011-07-13 10:20:00,56.65,56.73,56.6,56.71,83800.0,38.3628,38.417,38.329,38.4035,83800.0
2011-07-13 10:25:00,56.72,56.72,56.6,56.63,37600.0,38.4102,38.4102,38.329,38.3493,37600.0
2011-07-13 10:30:00,56.64,56.78,56.64,56.78,45400.0,38.3561,38.4509,38.3561,38.4509,45400.0
2011-07-13 10:35:00,56.78,56.78,56.7,56.71,57700.0,38.4509,38.4509,38.3967,38.4035,57700.0
2011-07-13 10:40:00,56.71,56.76,56.68,56.73,29700.0,38.4035,38.4373,38.3832,38.417,29700.0
2011-07-13 10:45:00,56.72,56.75,56.63,56.64,36200.0,38.4102,38.4306,38.3493,38.3561,36200.0
2011-07-13 10:50:00,56.64,56.69,56.64,56.68,20000.0,38.3561,38.3899,38.3561,38.3832,20000.0
2011-07-13 10:55:00,56.69,56.76,56.69,56.74,32200.0,38.3899,38.4373,38.3899,38.4238,32200.0
2011-07-13 11:00:00,56.74,56.74,56.63,56.63,38600.0,38.4238,38.4238,38.3493,38.3493,38600.0
2011-07-13 11:05:00,56.65,56.66,56.6,56.62,39500.0,38.3628,38.3696,38.329,38.3425,39500.0
2011-07-13 11:10:00,56.63,56.67,56.61,56.66,27400.0,38.3493,38.3764,38.3357,38.3696,27400.0
2011-07-13 11:15:00,56.65,56.75,56.64,56.74,30900.0,38.3628,38.4306,38.3561,38.4238,30900.0
2011-07-13 11:20:00,56.75,56.77,56.73,56.74,30600.0,38.4306,38.4441,38.417,38.4238,30600.0
2011-07-13 11:25:00,56.74,56.77,56.69,56.74,25400.0,38.4238,38.4441,38.3899,38.4238,25400.0
2011-07-13 11:30:00,56.74,56.74,56.68,56.7,21400.0,38.4238,38.4238,38.3832,38.3967,21400.0
2011-07-13 11:35:00,56.71,56.73,56.69,56.71,16200.0,38.4035,38.417,38.3899,38.4035,16200.0
2011-07-13 11:40:00,56.71,56.75,56.66,56.72,24500.0,38.4035,38.4306,38.3696,38.4102,24500.0
2011-07-13 11:45:00,56.73,56.75,56.62,56.63,42400.0,38.417,38.4306,38.3425,38.3493,42400.0
2011-07-13 11:50:00,56.62,56.62,56.57,56.59,37100.0,38.3425,38.3425,38.3087,38.3222,37100.0
2011-07-13 11:55:00,56.6,56.62,56.59,56.6,31100.0,38.329,38.3425,38.3222,38.329,31100.0
2011-07-13 12:00:00,56.6,56.61,56.55,56.59,49100.0,38.329,38.3357,38.2951,38.3222,49100.0
2011-07-13 12:05:00,56.6,56.62,56.58,56.61,34300.0,38.329,38.3425,38.3154,38.3357,34300.0
2011-07-13 12:10:00,56.61,56.67,56.59,56.67,40000.0,38.3357,38.3764,38.3222,38.3764,40000.0
2011-07-13 12:15:00,56.66,56.68,56.64,56.65,38700.0,38.3696,38.3832,38.3561,38.3628,38700.0
2011-07-13 12:20:00,56.64,56.66,56.63,56.64,42200.0,38.3561,38.3696,38.3493,38.3561,42200.0
2011-07-13 12:25:00,56.63,56.66,56.63,56.66,21500.0,38.3493,38.3696,38.3493,38.3696,21500.0
2011-07-13 12:30:00,56.66,56.69,56.66,56.66,25200.0,38.3696,38.3899,38.3696,38.3696,25200.0
2011-07-13 12:35:00,56.67,56.67,56.64,56.66,22400.0,38.3764,38.3764,38.3561,38.3696,22400.0
2011-07-13 12:40:00,56.65,56.67,56.64,56.66,24300.0,38.3628,38.3764,38.3561,38.3696,24300.0
2011-07-13 12:45:00,56.66,56.73,56.63,56.72,31900.0,38.3696,38.417,38.3493,38.4102,31900.0
2011-07-13 12:50:00,56.72,56.75,56.7,56.73,32500.0,38.4102,38.4306,38.3967,38.417,32500.0
2011-07-13 12:55:00,56.73,56.73,56.68,56.68,47200.0,38.417,38.417,38.3832,38.3832,47200.0
2011-07-13 13:00:00,56.67,56.68,56.56,56.59,41000.0,38.3764,38.3832,38.3019,38.3222,41000.0
2011-07-13 13:05:00,56.58,56.6,56.57,56.58,24800.0,38.3154,38.329,38.3087,38.3154,24800.0
2011-07-13 13:10:00,56.58,56.6,56.56,56.57,23800.0,38.3154,38.329,38.3019,38.3087,23800.0
2011-07-13 13:15:00,56.57,56.57,56.52,56.55,19100.0,38.3087,38.3087,38.2748,38.2951,19100.0
2011-07-13 13:20:00,56.56,56.59,56.53,56.59,23200.0,38.3019,38.3222,38.2816,38.3222,23200.0
2011-07-13 13:25:00,56.59,56.59,56.55,56.59,19400.0,38.3222,38.3222,38.2951,38.3222,19400.0
2011-07-13 13:30:00,56.59,56.64,56.57,56.61,41400.0,38.3222,38.3561,38.3087,38.3357,41400.0
2011-07-13 13:35:00,56.61,56.7,56.6,56.69,34400.0,38.3357,38.3967,38.329,38.3899,34400.0
2011-07-13 13:40:00,56.68,56.69,56.67,56.69,19300.0,38.3832,38.3899,38.3764,38.3899,19300.0
2011-07-13 13:45:00,56.69,56.69,56.66,56.66,21200.0,38.3899,38.3899,38.3696,38.3696,21200.0
2011-07-13 13:50:00,56.65,56.66,56.54,56.55,34300.0,38.3628,38.3696,38.2883,38.2951,34300.0
2011-07-13 13:55:00,56.55,56.56,56.54,56.54,18900.0,38.2951,38.3019,38.2883,38.2883,18900.0
2011-07-13 14:00:00,56.53,56.53,56.48,56.52,84700.0,38.2816,38.2816,38.2477,38.2748,84700.0
2011-07-13 14:05:00,56.52,56.53,56.48,56.49,36500.0,38.2748,38.2816,38.2477,38.2545,36500.0
2011-07-13 14:10:00,56.49,56.49,56.39,56.4,51300.0,38.2545,38.2545,38.1868,38.1935,51300.0
2011-07-13 14:15:00,56.4,56.42,56.35,56.38,65200.0,38.1935,38.2071,38.1597,38.18,65200.0
2011-07-13 14:20:00,56.38,56.4,56.24,56.25,127700.0,38.18,38.1935,38.0852,38.092,127700.0
2011-07-13 14:25:00,56.25,56.31,56.22,56.31,28200.0,38.092,38.1326,38.0716,38.1326,28200.0
2011-07-13 14:30:00,56.32,56.4,56.31,56.33,60200.0,38.1394,38.1935,38.1326,38.1461,60200.0
2011-07-13 14:35:00,56.34,56.36,56.3,56.36,40500.0,38.1529,38.1665,38.1258,38.1665,40500.0
2011-07-13 14:40:00,56.36,56.36,56.28,56.29,42400.0,38.1665,38.1665,38.1123,38.119,42400.0
2011-07-13 14:45:00,56.28,56.31,56.28,56.3,49000.0,38.1123,38.1326,38.1123,38.1258,49000.0
2011-07-13 14:50:00,56.3,56.39,56.3,56.37,44000.0,38.1258,38.1868,38.1258,38.1732,44000.0
2011-07-13 14:55:00,56.37,56.38,56.29,56.29,58800.0,38.1732,38.18,38.119,38.119,58800.0
2011-07-13 15:00:00,56.3,56.36,56.22,56.25,71300.0,38.1258,38.1665,38.0716,38.092,71300.0
2011-07-13 15:05:00,56.25,56.28,56.15,56.23,63200.0,38.092,38.1123,38.0242,38.0784,63200.0
2011-07-13 15:10:00,56.24,56.25,56.0,56.03,97100.0,38.0852,38.092,37.9227,37.943,97100.0
2011-07-13 15:15:00,56.02,56.03,55.89,55.9,149400.0,37.9362,37.943,37.8482,37.8549,149400.0
2011-07-13 15:20:00,55.89,55.95,55.86,55.95,95000.0,37.8482,37.8888,37.8279,37.8888,95000.0
2011-07-13 15:25:00,55.95,56.08,55.95,56.03,75700.0,37.8888,37.9768,37.8888,37.943,75700.0
2011-07-13 15:30:00,56.02,56.08,55.99,56.07,61700.0,37.9362,37.9768,37.9159,37.9701,61700.0
2011-07-13 15:35:00,56.07,56.09,55.98,55.98,107500.0,37.9701,37.9836,37.9091,37.9091,107500.0
2011-07-13 15:40:00,55.99,55.99,55.89,55.97,138100.0,37.9159,37.9159,37.8482,37.9023,138100.0
2011-07-13 15:45:00,55.97,56.03,55.93,55.98,130900.0,37.9023,37.943,37.8753,37.9091,130900.0
2011-07-13 15:50:00,56.0,56.08,55.99,56.05,120100.0,37.9227,37.9768,37.9159,37.9565,120100.0
2011-07-13 15:55:00,56.06,56.11,56.05,56.05,160800.0,37.9633,37.9972,37.9565,37.9565,160800.0
2011-07-14 09:30:00,56.16,56.16,55.86,55.86,67400.0,38.031,38.031,37.8279,37.8279,67400.0
2011-07-14 09:35:00,55.86,55.92,55.79,55.91,33300.0,37.8279,37.8685,37.7805,37.8617,33300.0
2011-07-14 09:40:00,55.92,56.12,55.89,56.07,36000.0,37.8685,38.0039,37.8482,37.9701,36000.0
2011-07-14 09:45:00,56.07,56.07,55.97,56.04,52100.0,37.9701,37.9701,37.9023,37.9497,52100.0
2011-07-14 09:50:00,56.05,56.26,56.05,56.26,55000.0,37.9565,38.0987,37.9565,38.0987,55000.0
2011-07-14 09:55:00,56.27,56.3,56.22,56.28,25200.0,38.1055,38.1258,38.0716,38.1123,25200.0
2011-07-14 10:00:00,56.28,56.31,56.13,56.13,44600.0,38.1123,38.1326,38.0107,38.0107,44600.0
2011-07-14 10:05:00,56.14,56.15,56.07,56.08,56000.0,38.0175,38.0242,37.9701,37.9768,56000.0
2011-07-14 10:10:00,56.08,56.1,55.94,56.0,71100.0,37.9768,37.9904,37.882,37.9227,71100.0
2011-07-14 10:15:00,56.0,56.01,55.92,55.94,112600.0,37.9227,37.9294,37.8685,37.882,112600.0
2011-07-14 10:20:00,55.95,56.09,55.94,56.07,63400.0,37.8888,37.9836,37.882,37.9701,63400.0
2011-07-14 10:25:00,56.07,56.14,56.07,56.11,44000.0,37.9701,38.0175,37.9701,37.9972,44000.0
2011-07-14 10:30:00,56.12,56.13,55.85,55.89,116500.0,38.0039,38.0107,37.8211,37.8482,116500.0
2011-07-14 10:35:00,55.9,55.9,55.78,55.8,91300.0,37.8549,37.8549,37.7737,37.7872,91300.0
2011-07-14 10:40:00,55.8,55.83,55.62,55.63,124600.0,37.7872,37.8075,37.6653,37.6721,124600.0
2011-07-14 10:45:00,55.64,55.7,55.57,55.6,69700.0,37.6789,37.7195,37.6315,37.6518,69700.0
2011-07-14 10:50:00,55.59,55.61,55.5,55.52,66600.0,37.645,37.6586,37.5841,37.5976,66600.0
2011-07-14 10:55:00,55.51,55.52,55.35,55.42,92600.0,37.5908,37.5976,37.4825,37.5299,92600.0
2011-07-14 11:00:00,55.42,55.66,55.41,55.66,47100.0,37.5299,37.6924,37.5231,37.6924,47100.0
2011-07-14 11:05:00,55.65,55.76,55.61,55.75,41400.0,37.6856,37.7601,37.6586,37.7534,41400.0
2011-07-14 11:10:00,55.75,55.75,55.63,55.65,40900.0,37.7534,37.7534,37.6721,37.6856,40900.0
2011-07-14 11:15:00,55.65,55.8,55.65,55.79,27500.0,37.6856,37.7872,37.6856,37.7805,27500.0
2011-07-14 11:20:00,55.79,55.8,55.7,55.74,37900.0,37.7805,37.7872,37.7195,37.7466,37900.0
2011-07-14 11:25:00,55.74,55.78,55.71,55.75,38400.0,37.7466,37.7737,37.7263,37.7534,38400.0
2011-07-14 11:30:00,55.75,55.76,55.62,55.63,56700.0,37.7534,37.7601,37.6653,37.6721,56700.0
2011-07-14 11:35:00,55.65,55.67,55.57,55.61,39800.0,37.6856,37.6992,37.6315,37.6586,39800.0
2011-07-14 11:40:00,55.61,55.71,55.6,55.66,49900.0,37.6586,37.7263,37.6518,37.6924,49900.0
2011-07-14 11:45:00,55.66,55.81,55.65,55.8,33100.0,37.6924,37.794,37.6856,37.7872,33100.0
2011-07-14 11:50:00,55.79,55.8,55.72,55.74,22000.0,37.7805,37.7872,37.733,37.7466,22000.0
2011-07-14 11:55:00,55.73,55.8,55.71,55.79,22800.0,37.7398,37.7872,37.7263,37.7805,22800.0
2011-07-14 12:00:00,55.78,55.78,55.7,55.7,40400.0,37.7737,37.7737,37.7195,37.7195,40400.0
2011-07-14 12:05:00,55.7,55.78,55.7,55.74,29200.0,37.7195,37.7737,37.7195,37.7466,29200.0
2011-07-14 12:10:00,55.74,55.74,55.67,55.72,24400.0,37.7466,37.7466,37.6992,37.733,24400.0
2011-07-14 12:15:00,55.73,55.74,55.5,55.51,63600.0,37.7398,37.7466,37.5841,37.5908,63600.0
2011-07-14 12:20:00,55.52,55.52,55.47,55.5,38300.0,37.5976,37.5976,37.5638,37.5841,38300.0
2011-07-14 12:25:00,55.5,55.59,55.49,55.59,29400.0,37.5841,37.645,37.5773,37.645,29400.0
2011-07-14 12:30:00,55.59,55.59,55.55,55.57,23100.0,37.645,37.645,37.6179,37.6315,23100.0
2011-07-14 12:35:00,55.57,55.65,55.55,55.64,41000.0,37.6315,37.6856,37.6179,37.6789,41000.0
2011-07-14 12:40:00,55.64,55.74,55.64,55.71,34400.0,37.6789,37.7466,37.6789,37.7263,34400.0
2011-07-14 12:45:00,55.71,55.71,55.62,55.64,36900.0,37.7263,37.7263,37.6653,37.6789,36900.0
2011-07-14 12:50:00,55.64,55.64,55.49,55.5,52500.0,37.6789,37.6789,37.5773,37.5841,52500.0
2011-07-14 12:55:00,55.5,55.53,55.49,55.52,38000.0,37.5841,37.6044,37.5773,37.5976,38000.0
2011-07-14 13:00:00,55.51,55.52,55.43,55.44,30700.0,37.5908,37.5976,37.5367,37.5434,30700.0
2011-07-14 13:05:00,55.43,55.52,55.43,55.51,28000.0,37.5367,37.5976,37.5367,37.5908,28000.0
2011-07-14 13:10:00,55.52,55.52,55.37,55.37,31000.0,37.5976,37.5976,37.496,37.496,31000.0
2011-07-14 13:15:00,55.38,55.39,55.28,55.29,55000.0,37.5028,37.5096,37.4351,37.4419,55000.0
2011-07-14 13:20:00,55.28,55.4,55.25,55.39,31500.0,37.4351,37.5163,37.4148,37.5096,31500.0
2011-07-14 13:25:00,55.39,55.47,55.33,55.47,66600.0,37.5096,37.5638,37.4689,37.5638,66600.0
2011-07-14 13:30:00,55.47,55.71,55.41,55.62,177500.0,37.5638,37.7263,37.5231,37.6653,177500.0
2011-07-14 13:35:00,55.61,55.63,55.53,55.53,95900.0,37.6586,37.6721,37.6044,37.6044,95900.0
2011-07-14 13:40:00,55.53,55.65,55.52,55.59,47000.0,37.6044,37.6856,37.5976,37.645,47000.0
2011-07-14 13:45:00,55.59,55.6,55.41,55.41,73200.0,37.645,37.6518,37.5231,37.5231,73200.0
2011-07-14 13:50:00,55.41,55.42,55.29,55.34,52800.0,37.5231,37.5299,37.4419,37.4757,52800.0
2011-07-14 13:55:00,55.33,55.42,55.31,55.41,53800.0,37.4689,37.5299,37.4554,37.5231,53800.0
2011-07-14 14:00:00,55.41,55.55,55.41,55.45,67000.0,37.5231,37.6179,37.5231,37.5502,67000.0
2011-07-14 14:05:00,55.45,55.47,55.42,55.47,34300.0,37.5502,37.5638,37.5299,37.5638,34300.0
2011-07-14 14:10:00,55.47,55.65,55.47,55.63,61500.0,37.5638,37.6856,37.5638,37.6721,61500.0
2011-07-14 14:15:00,55.63,55.72,55.62,55.62,57100.0,37.6721,37.733,37.6653,37.6653,57100.0
2011-07-14 14:20:00,55.62,55.67,55.55,55.59,37100.0,37.6653,37.6992,37.6179,37.645,37100.0
2011-07-14 14:25:00,55.59,55.6,55.47,55.52,31600.0,37.645,37.6518,37.5638,37.5976,31600.0
2011-07-14 14:30:00,55.52,55.63,55.52,55.59,37400.0,37.5976,37.6721,37.5976,37.645,37400.0
2011-07-14 14:35:00,55.59,55.59,55.48,55.54,42600.0,37.645,37.645,37.5705,37.6112,42600.0
2011-07-14 14:40:00,55.53,55.64,55.53,55.64,23400.0,37.6044,37.6789,37.6044,37.6789,23400.0
2011-07-14 14:45:00,55.63,55.64,55.53,55.54,46500.0,37.6721,37.6789,37.6044,37.6112,46500.0
2011-07-14 14:50:00,55.53,55.54,55.46,55.49,40100.0,37.6044,37.6112,37.557,37.5773,40100.0
2011-07-14 14:55:00,55.49,55.55,55.45,55.55,31100.0,37.5773,37.6179,37.5502,37.6179,31100.0
2011-07-14 15:00:00,55.55,55.58,55.53,55.55,44500.0,37.6179,37.6382,37.6044,37.6179,44500.0
2011-07-14 15:05:00,55.55,55.55,55.34,55.37,75400.0,37.6179,37.6179,37.4757,37.496,75400.0
2011-07-14 15:10:00,55.37,55.41,55.33,55.41,68000.0,37.496,37.5231,37.4689,37.5231,68000.0
2011-07-14 15:15:00,55.42,55.56,55.41,55.55,137100.0,37.5299,37.6247,37.5231,37.6179,137100.0
2011-07-14 15:20:00,55.56,55.66,55.53,55.55,138200.0,37.6247,37.6924,37.6044,37.6179,138200.0
2011-07-14 15:25:00,55.55,55.56,55.51,55.54,68000.0,37.6179,37.6247,37.5908,37.6112,68000.0
2011-07-14 15:30:00,55.53,55.57,55.52,55.54,75200.0,37.6044,37.6315,37.5976,37.6112,75200.0
2011-07-14 15:35:00,55.55,55.63,55.54,55.61,76600.0,37.6179,37.6721,37.6112,37.6586,76600.0
2011-07-14 15:40:00,55.62,55.64,55.6,55.64,137200.0,37.6653,37.6789,37.6518,37.6789,137200.0
2011-07-14 15:45:00,55.63,55.64,55.57,55.62,221200.0,37.6721,37.6789,37.6315,37.6653,221200.0
2011-07-14 15:50:00,55.61,55.61,55.56,55.59,274900.0,37.6586,37.6586,37.6247,37.645,274900.0
2011-07-14 15:55:00,55.59,55.65,55.57,55.58,325400.0,37.645,37.6856,37.6315,37.6382,325400.0
2011-07-15 09:30:00,55.84,55.84,55.66,55.7,438500.0,37.8143,37.8143,37.6924,37.7195,438500.0
2011-07-15 09:35:00,55.7,55.77,55.63,55.64,34400.0,37.7195,37.7669,37.6721,37.6789,34400.0
2011-07-15 09:40:00,55.64,55.65,55.47,55.5,49200.0,37.6789,37.6856,37.5638,37.5841,49200.0
2011-07-15 09:45:00,55.49,55.5,55.25,55.3,163700.0,37.5773,37.5841,37.4148,37.4486,163700.0
2011-07-15 09:50:00,55.3,55.31,55.07,55.16,147200.0,37.4486,37.4554,37.2929,37.3538,147200.0
2011-07-15 09:55:00,55.14,55.14,54.89,55.0,154900.0,37.3403,37.3403,37.171,37.2455,154900.0
2011-07-15 10:00:00,55.0,55.3,55.0,55.17,77200.0,37.2455,37.4486,37.2455,37.3606,77200.0
2011-07-15 10:05:00,55.17,55.25,55.03,55.11,59200.0,37.3606,37.4148,37.2658,37.32,59200.0
2011-07-15 10:10:00,55.1,55.1,54.97,54.99,89600.0,37.3132,37.3132,37.2252,37.2387,89600.0
2011-07-15 10:15:00,55.0,55.0,54.81,54.82,67200.0,37.2455,37.2455,37.1168,37.1236,67200.0
2011-07-15 10:20:00,54.82,54.87,54.74,54.84,72300.0,37.1236,37.1574,37.0694,37.1371,72300.0
2011-07-15 10:25:00,54.83,54.85,54.68,54.83,145300.0,37.1303,37.1439,37.0288,37.1303,145300.0
2011-07-15 10:30:00,54.84,54.97,54.8,54.85,99300.0,37.1371,37.2252,37.11,37.1439,99300.0
2011-07-15 10:35:00,54.85,54.92,54.8,54.8,34800.0,37.1439,37.1913,37.11,37.11,34800.0
2011-07-15 10:40:00,54.8,54.99,54.8,54.99,79300.0,37.11,37.2387,37.11,37.2387,79300.0
2011-07-15 10:45:00,54.99,55.01,54.83,54.83,52600.0,37.2387,37.2522,37.1303,37.1303,52600.0
2011-07-15 10:50:00,54.82,55.01,54.8,54.99,63300.0,37.1236,37.2522,37.11,37.2387,63300.0
2011-07-15 10:55:00,54.99,54.99,54.84,54.88,34900.0,37.2387,37.2387,37.1371,37.1642,34900.0
2011-07-15 11:00:00,54.88,54.91,54.77,54.88,46000.0,37.1642,37.1845,37.0897,37.1642,46000.0
2011-07-15 11:05:00,54.89,54.99,54.88,54.91,38100.0,37.171,37.2387,37.1642,37.1845,38100.0
2011-07-15 11:10:00,54.92,55.01,54.91,55.01,72000.0,37.1913,37.2522,37.1845,37.2522,72000.0
2011-07-15 11:15:00,55.0,55.03,54.93,54.98,48400.0,37.2455,37.2658,37.1981,37.2319,48400.0
2011-07-15 11:20:00,54.98,55.02,54.97,55.02,42500.0,37.2319,37.259,37.2252,37.259,42500.0
2011-07-15 11:25:00,55.02,55.03,54.95,54.96,55000.0,37.259,37.2658,37.2116,37.2184,55000.0
2011-07-15 11:30:00,54.96,55.0,54.95,54.98,22500.0,37.2184,37.2455,37.2116,37.2319,22500.0
2011-07-15 11:35:00,54.99,55.01,54.98,54.99,39900.0,37.2387,37.2522,37.2319,37.2387,39900.0
2011-07-15 11:40:00,55.0,55.01,54.97,54.99,39800.0,37.2455,37.2522,37.2252,37.2387,39800.0
2011-07-15 11:45:00,54.99,55.04,54.99,55.04,24000.0,37.2387,37.2726,37.2387,37.2726,24000.0
2011-07-15 11:50:00,55.04,55.11,55.03,55.05,52800.0,37.2726,37.32,37.2658,37.2793,52800.0
2011-07-15 11:55:00,55.06,55.08,55.0,55.0,32600.0,37.2861,37.2996,37.2455,37.2455,32600.0
2011-07-15 12:00:00,55.0,55.24,55.0,55.24,92200.0,37.2455,37.408,37.2455,37.408,92200.0
2011-07-15 12:05:00,55.24,55.3,55.12,55.17,51900.0,37.408,37.4486,37.3267,37.3606,51900.0
2011-07-15 12:10:00,55.17,55.25,55.17,55.2,30100.0,37.3606,37.4148,37.3606,37.3809,30100.0
2011-07-15 12:15:00,55.2,55.23,55.1,55.1,43300.0,37.3809,37.4012,37.3132,37.3132,43300.0
2011-07-15 12:20:00,55.11,55.17,55.09,55.11,41200.0,37.32,37.3606,37.3064,37.32,41200.0
2011-07-15 12:25:00,55.11,55.2,55.11,55.16,34300.0,37.32,37.3809,37.32,37.3538,34300.0
2011-07-15 12:30:00,55.15,55.19,55.1,55.13,32000.0,37.347,37.3741,37.3132,37.3335,32000.0
2011-07-15 12:35:00,55.13,55.14,55.09,55.1,17000.0,37.3335,37.3403,37.3064,37.3132,17000.0
2011-07-15 12:40:00,55.1,55.15,55.04,55.04,29300.0,37.3132,37.347,37.2726,37.2726,29300.0
2011-07-15 12:45:00,55.04,55.09,54.99,55.06,58600.0,37.2726,37.3064,37.2387,37.2861,58600.0
2011-07-15 12:50:00,55.06,55.07,55.04,55.06,17200.0,37.2861,37.2929,37.2726,37.2861,17200.0
2011-07-15 12:55:00,55.06,55.12,55.05,55.1,15400.0,37.2861,37.3267,37.2793,37.3132,15400.0
2011-07-15 13:00:00,55.09,55.1,55.05,55.1,36600.0,37.3064,37.3132,37.2793,37.3132,36600.0
2011-07-15 13:05:00,55.1,55.15,55.1,55.13,21600.0,37.3132,37.347,37.3132,37.3335,21600.0
2011-07-15 13:10:00,55.13,55.13,55.06,55.08,29700.0,37.3335,37.3335,37.2861,37.2996,29700.0
2011-07-15 13:15:00,55.08,55.13,55.06,55.07,27900.0,37.2996,37.3335,37.2861,37.2929,27900.0
2011-07-15 13:20:00,55.06,55.12,55.05,55.11,24300.0,37.2861,37.3267,37.2793,37.32,24300.0
2011-07-15 13:25:00,55.11,55.17,55.1,55.14,41600.0,37.32,37.3606,37.3132,37.3403,41600.0
2011-07-15 13:30:00,55.15,55.17,55.1,55.13,28300.0,37.347,37.3606,37.3132,37.3335,28300.0
2011-07-15 13:35:00,55.13,55.15,55.11,55.11,22400.0,37.3335,37.347,37.32,37.32,22400.0
2011-07-15 13:40:00,55.11,55.12,55.08,55.11,94800.0,37.32,37.3267,37.2996,37.32,94800.0
2011-07-15 13:45:00,55.11,55.13,55.08,55.08,21800.0,37.32,37.3335,37.2996,37.2996,21800.0
2011-07-15 13:50:00,55.08,55.1,55.04,55.07,45800.0,37.2996,37.3132,37.2726,37.2929,45800.0
2011-07-15 13:55:00,55.07,55.07,54.98,55.02,56600.0,37.2929,37.2929,37.2319,37.259,56600.0
2011-07-15 14:00:00,55.02,55.05,55.01,55.02,41100.0,37.259,37.2793,37.2522,37.259,41100.0
2011-07-15 14:05:00,55.02,55.06,55.0,55.0,36100.0,37.259,37.2861,37.2455,37.2455,36100.0
2011-07-15 14:10:00,55.0,55.02,54.93,54.99,61000.0,37.2455,37.259,37.1981,37.2387,61000.0
2011-07-15 14:15:00,55.0,55.05,55.0,55.01,33100.0,37.2455,37.2793,37.2455,37.2522,33100.0
2011-07-15 14:20:00,55.02,55.02,54.94,54.98,55800.0,37.259,37.259,37.2048,37.2319,55800.0
2011-07-15 14:25:00,54.98,54.99,54.94,54.96,37600.0,37.2319,37.2387,37.2048,37.2184,37600.0
2011-07-15 14:30:00,54.95,55.0,54.95,54.98,30900.0,37.2116,37.2455,37.2116,37.2319,30900.0
2011-07-15 14:35:00,54.98,55.01,54.95,54.98,111500.0,37.2319,37.2522,37.2116,37.2319,111500.0
2011-07-15 14:40:00,54.98,54.99,54.96,54.98,119800.0,37.2319,37.2387,37.2184,37.2319,119800.0
2011-07-15 14:45:00,54.98,55.1,54.97,55.06,55800.0,37.2319,37.3132,37.2252,37.2861,55800.0
2011-07-15 14:50:00,55.07,55.13,55.05,55.05,37300.0,37.2929,37.3335,37.2793,37.2793,37300.0
2011-07-15 14:55:00,55.05,55.1,55.02,55.03,53600.0,37.2793,37.3132,37.259,37.2658,53600.0
2011-07-15 15:00:00,55.02,55.1,55.0,55.01,40300.0,37.259,37.3132,37.2455,37.2522,40300.0
2011-07-15 15:05:00,55.01,55.12,54.98,55.11,40900.0,37.2522,37.3267,37.2319,37.32,40900.0
2011-07-15 15:10:00,55.11,55.15,55.09,55.13,34400.0,37.32,37.347,37.3064,37.3335,34400.0
2011-07-15 15:15:00,55.13,55.14,55.08,55.1,47300.0,37.3335,37.3403,37.2996,37.3132,47300.0
2011-07-15 15:20:00,55.1,55.19,55.1,55.18,57900.0,37.3132,37.3741,37.3132,37.3674,57900.0
2011-07-15 15:25:00,55.19,55.23,55.18,55.22,48800.0,37.3741,37.4012,37.3674,37.3945,48800.0
2011-07-15 15:30:00,55.22,55.27,55.18,55.2,56200.0,37.3945,37.4283,37.3674,37.3809,56200.0
2011-07-15 15:35:00,55.2,55.25,55.19,55.25,61800.0,37.3809,37.4148,37.3741,37.4148,61800.0
2011-07-15 15:40:00,55.26,55.32,55.22,55.27,138800.0,37.4215,37.4622,37.3945,37.4283,138800.0
2011-07-15 15:45:00,55.28,55.33,55.25,55.3,116800.0,37.4351,37.4689,37.4148,37.4486,116800.0
2011-07-15 15:50:00,55.29,55.35,55.25,55.34,99500.0,37.4419,37.4825,37.4148,37.4757,99500.0
2011-07-15 15:55:00,55.34,55.36,55.27,55.35,224300.0,37.4757,37.4893,37.4283,37.4825,224300.0
2011-07-18 09:30:00,55.36,55.36,54.85,54.94,68600.0,37.4893,37.4893,37.1439,37.2048,68600.0
2011-07-18 09:35:00,54.94,55.17,54.89,55.17,44100.0,37.2048,37.3606,37.171,37.3606,44100.0
2011-07-18 09:40:00,55.17,55.29,55.15,55.19,34200.0,37.3606,37.4419,37.347,37.3741,34200.0
2011-07-18 09:45:00,55.17,55.29,55.13,55.18,44100.0,37.3606,37.4419,37.3335,37.3674,44100.0
2011-07-18 09:50:00,55.17,55.28,55.11,55.22,63900.0,37.3606,37.4351,37.32,37.3945,63900.0
2011-07-18 09:55:00,55.21,55.22,55.02,55.08,48100.0,37.3877,37.3945,37.259,37.2996,48100.0
2011-07-18 10:00:00,55.11,55.11,54.9,54.99,36700.0,37.32,37.32,37.1778,37.2387,36700.0
2011-07-18 10:05:00,54.99,54.99,54.9,54.94,68800.0,37.2387,37.2387,37.1778,37.2048,68800.0
2011-07-18 10:10:00,54.95,54.95,54.78,54.78,142800.0,37.2116,37.2116,37.0965,37.0965,142800.0
2011-07-18 10:15:00,54.77,54.9,54.74,54.9,47400.0,37.0897,37.1778,37.0694,37.1778,47400.0
2011-07-18 10:20:00,54.9,54.99,54.9,54.97,40100.0,37.1778,37.2387,37.1778,37.2252,40100.0
2011-07-18 10:25:00,54.97,55.02,54.94,55.0,60000.0,37.2252,37.259,37.2048,37.2455,60000.0
2011-07-18 10:30:00,54.99,55.0,54.73,54.73,37200.0,37.2387,37.2455,37.0626,37.0626,37200.0
2011-07-18 10:35:00,54.72,54.8,54.66,54.68,69100.0,37.0559,37.11,37.0152,37.0288,69100.0
2011-07-18 10:40:00,54.68,54.86,54.68,54.86,33700.0,37.0288,37.1507,37.0288,37.1507,33700.0
2011-07-18 10:45:00,54.86,54.86,54.66,54.68,18100.0,37.1507,37.1507,37.0152,37.0288,18100.0
2011-07-18 10:50:00,54.67,54.73,54.59,54.6,31400.0,37.022,37.0626,36.9678,36.9746,31400.0
2011-07-18 10:55:00,54.59,54.68,54.58,54.65,50500.0,36.9678,37.0288,36.9611,37.0085,50500.0
2011-07-18 11:00:00,54.66,54.69,54.65,54.68,37600.0,37.0152,37.0355,37.0085,37.0288,37600.0
2011-07-18 11:05:00,54.69,54.72,54.61,54.65,39500.0,37.0355,37.0559,36.9814,37.0085,39500.0
2011-07-18 11:10:00,54.66,54.66,54.6,54.63,37000.0,37.0152,37.0152,36.9746,36.9949,37000.0
2011-07-18 11:15:00,54.63,54.74,54.62,54.73,33800.0,36.9949,37.0694,36.9881,37.0626,33800.0
2011-07-18 11:20:00,54.74,54.79,54.73,54.79,29900.0,37.0694,37.1033,37.0626,37.1033,29900.0
2011-07-18 11:25:00,54.79,54.9,54.79,54.88,36700.0,37.1033,37.1778,37.1033,37.1642,36700.0
2011-07-18 11:30:00,54.88,54.93,54.87,54.92,74700.0,37.1642,37.1981,37.1574,37.1913,74700.0
2011-07-18 11:35:00,54.91,54.96,54.89,54.93,82500.0,37.1845,37.2184,37.171,37.1981,82500.0
2011-07-18 11:40:00,54.92,54.94,54.87,54.88,41000.0,37.1913,37.2048,37.1574,37.1642,41000.0
2011-07-18 11:45:00,54.88,54.96,54.83,54.83,38000.0,37.1642,37.2184,37.1303,37.1303,38000.0
2011-07-18 11:50:00,54.82,54.83,54.78,54.8,35400.0,37.1236,37.1303,37.0965,37.11,35400.0
2011-07-18 11:55:00,54.8,54.82,54.73,54.78,37400.0,37.11,37.1236,37.0626,37.0965,37400.0
2011-07-18 12:00:00,54.78,54.85,54.78,54.8,35000.0,37.0965,37.1439,37.0965,37.11,35000.0
2011-07-18 12:05:00,54.8,54.8,54.72,54.76,38700.0,37.11,37.11,37.0559,37.0829,38700.0
2011-07-18 12:10:00,54.76,54.88,54.76,54.87,25400.0,37.0829,37.1642,37.0829,37.1574,25400.0
2011-07-18 12:15:00,54.87,54.93,54.86,54.87,21700.0,37.1574,37.1981,37.1507,37.1574,21700.0
2011-07-18 12:20:00,54.87,54.9,54.82,54.87,25500.0,37.1574,37.1778,37.1236,37.1574,25500.0
2011-07-18 12:25:00,54.87,54.9,54.82,54.82,20500.0,37.1574,37.1778,37.1236,37.1236,20500.0
2011-07-18 12:30:00,54.83,54.83,54.76,54.78,36700.0,37.1303,37.1303,37.0829,37.0965,36700.0
2011-07-18 12:35:00,54.78,54.83,54.78,54.81,23200.0,37.0965,37.1303,37.0965,37.1168,23200.0
2011-07-18 12:40:00,54.82,54.83,54.78,54.81,14000.0,37.1236,37.1303,37.0965,37.1168,14000.0
2011-07-18 12:45:00,54.81,54.82,54.75,54.77,27500.0,37.1168,37.1236,37.0762,37.0897,27500.0
2011-07-18 12:50:00,54.77,54.78,54.73,54.75,9800.0,37.0897,37.0965,37.0626,37.0762,9800.0
2011-07-18 12:55:00,54.75,54.82,54.73,54.81,14900.0,37.0762,37.1236,37.0626,37.1168,14900.0
2011-07-18 13:00:00,54.81,54.82,54.75,54.78,17400.0,37.1168,37.1236,37.0762,37.0965,17400.0
2011-07-18 13:05:00,54.78,54.82,54.77,54.82,12800.0,37.0965,37.1236,37.0897,37.1236,12800.0
2011-07-18 13:10:00,54.83,54.83,54.78,54.79,17900.0,37.1303,37.1303,37.0965,37.1033,17900.0
2011-07-18 13:15:00,54.78,54.79,54.72,54.76,28100.0,37.0965,37.1033,37.0559,37.0829,28100.0
2011-07-18 13:20:00,54.75,54.78,54.74,54.75,15500.0,37.0762,37.0965,37.0694,37.0762,15500.0
2011-07-18 13:25:00,54.75,54.79,54.74,54.77,31800.0,37.0762,37.1033,37.0694,37.0897,31800.0
2011-07-18 13:30:00,54.77,54.86,54.77,54.85,31100.0,37.0897,37.1507,37.0897,37.1439,31100.0
2011-07-18 13:35:00,54.84,54.86,54.81,54.83,56100.0,37.1371,37.1507,37.1168,37.1303,56100.0
2011-07-18 13:40:00,54.84,54.85,54.76,54.76,27600.0,37.1371,37.1439,37.0829,37.0829,27600.0
2011-07-18 13:45:00,54.76,54.82,54.76,54.77,39700.0,37.0829,37.1236,37.0829,37.0897,39700.0
2011-07-18 13:50:00,54.78,54.82,54.75,54.81,32600.0,37.0965,37.1236,37.0762,37.1168,32600.0
2011-07-18 13:55:00,54.81,54.82,54.77,54.81,48000.0,37.1168,37.1236,37.0897,37.1168,48000.0
2011-07-18 14:00:00,54.81,54.82,54.7,54.74,28900.0,37.1168,37.1236,37.0423,37.0694,28900.0
2011-07-18 14:05:00,54.74,54.79,54.73,54.78,26400.0,37.0694,37.1033,37.0626,37.0965,26400.0
2011-07-18 14:10:00,54.78,54.79,54.72,54.73,35500.0,37.0965,37.1033,37.0559,37.0626,35500.0
2011-07-18 14:15:00,54.75,54.76,54.72,54.74,29700.0,37.0762,37.0829,37.0559,37.0694,29700.0
2011-07-18 14:20:00,54.75,54.78,54.69,54.7,26800.0,37.0762,37.0965,37.0355,37.0423,26800.0
2011-07-18 14:25:00,54.7,54.72,54.69,54.69,27000.0,37.0423,37.0559,37.0355,37.0355,27000.0
2011-07-18 14:30:00,54.69,54.71,54.6,54.62,42200.0,37.0355,37.0491,36.9746,36.9881,42200.0
2011-07-18 14:35:00,54.62,54.66,54.61,54.65,53100.0,36.9881,37.0152,36.9814,37.0085,53100.0
2011-07-18 14:40:00,54.64,54.71,54.61,54.67,61100.0,37.0017,37.0491,36.9814,37.022,61100.0
2011-07-18 14:45:00,54.67,54.7,54.66,54.66,18600.0,37.022,37.0423,37.0152,37.0152,18600.0
2011-07-18 14:50:00,54.66,54.72,54.66,54.71,21400.0,37.0152,37.0559,37.0152,37.0491,21400.0
2011-07-18 14:55:00,54.71,54.78,54.68,54.78,38500.0,37.0491,37.0965,37.0288,37.0965,38500.0
2011-07-18 15:00:00,54.78,54.9,54.78,54.9,32900.0,37.0965,37.1778,37.0965,37.1778,32900.0
2011-07-18 15:05:00,54.9,54.9,54.77,54.78,58800.0,37.1778,37.1778,37.0897,37.0965,58800.0
2011-07-18 15:10:00,54.78,54.78,54.72,54.73,35900.0,37.0965,37.0965,37.0559,37.0626,35900.0
2011-07-18 15:15:00,54.73,54.79,54.72,54.76,41000.0,37.0626,37.1033,37.0559,37.0829,41000.0
2011-07-18 15:20:00,54.75,54.77,54.68,54.7,51000.0,37.0762,37.0897,37.0288,37.0423,51000.0
2011-07-18 15:25:00,54.7,54.74,54.67,54.74,33600.0,37.0423,37.0694,37.022,37.0694,33600.0
2011-07-18 15:30:00,54.75,54.78,54.73,54.75,54200.0,37.0762,37.0965,37.0626,37.0762,54200.0
2011-07-18 15:35:00,54.75,54.86,54.69,54.86,66200.0,37.0762,37.1507,37.0355,37.1507,66200.0
2011-07-18 15:40:00,54.86,54.88,54.76,54.76,80700.0,37.1507,37.1642,37.0829,37.0829,80700.0
2011-07-18 15:45:00,54.75,54.87,54.75,54.86,137900.0,37.0762,37.1574,37.0762,37.1507,137900.0
2011-07-18 15:50:00,54.85,54.93,54.82,54.92,79900.0,37.1439,37.1981,37.1236,37.1913,79900.0
2011-07-18 15:55:00,54.92,54.94,54.84,54.85,204500.0,37.1913,37.2048,37.1371,37.1439,204500.0
2011-07-19 09:30:00,54.98,55.25,54.98,55.18,98200.0,37.2319,37.4148,37.2319,37.3674,98200.0
2011-07-19 09:35:00,55.2,55.28,55.17,55.28,94700.0,37.3809,37.4351,37.3606,37.4351,94700.0
2011-07-19 09:40:00,55.29,55.47,55.29,55.47,28200.0,37.4419,37.5638,37.4419,37.5638,28200.0
2011-07-19 09:45:00,55.47,55.48,55.38,55.39,59600.0,37.5638,37.5705,37.5028,37.5096,59600.0
2011-07-19 09:50:00,55.4,55.56,55.38,55.54,143500.0,37.5163,37.6247,37.5028,37.6112,143500.0
2011-07-19 09:55:00,55.55,55.55,55.35,55.39,47100.0,37.6179,37.6179,37.4825,37.5096,47100.0
2011-07-19 10:00:00,55.4,55.41,55.32,55.38,52500.0,37.5163,37.5231,37.4622,37.5028,52500.0
2011-07-19 10:05:00,55.39,55.43,55.3,55.43,54600.0,37.5096,37.5367,37.4486,37.5367,54600.0
2011-07-19 10:10:00,55.43,55.46,55.28,55.29,79400.0,37.5367,37.557,37.4351,37.4419,79400.0
2011-07-19 10:15:00,55.29,55.45,55.29,55.41,41300.0,37.4419,37.5502,37.4419,37.5231,41300.0
2011-07-19 10:20:00,55.42,55.48,55.41,55.42,53100.0,37.5299,37.5705,37.5231,37.5299,53100.0
2011-07-19 10:25:00,55.42,55.47,55.4,55.45,39900.0,37.5299,37.5638,37.5163,37.5502,39900.0
2011-07-19 10:30:00,55.44,55.47,55.43,55.46,61800.0,37.5434,37.5638,37.5367,37.557,61800.0
2011-07-19 10:35:00,55.46,55.49,55.44,55.46,39400.0,37.557,37.5773,37.5434,37.557,39400.0
2011-07-19 10:40:00,55.46,55.5,55.42,55.45,35600.0,37.557,37.5841,37.5299,37.5502,35600.0
2011-07-19 10:45:00,55.44,55.45,55.35,55.36,55900.0,37.5434,37.5502,37.4825,37.4893,55900.0
2011-07-19 10:50:00,55.36,55.44,55.36,55.41,31000.0,37.4893,37.5434,37.4893,37.5231,31000.0
2011-07-19 10:55:00,55.43,55.44,55.31,55.31,25000.0,37.5367,37.5434,37.4554,37.4554,25000.0
2011-07-19 11:00:00,55.32,55.36,55.29,55.35,42900.0,37.4622,37.4893,37.4419,37.4825,42900.0
2011-07-19 11:05:00,55.34,55.34,55.22,55.27,55900.0,37.4757,37.4757,37.3945,37.4283,55900.0
2011-07-19 11:10:00,55.27,55.28,55.19,55.21,49600.0,37.4283,37.4351,37.3741,37.3877,49600.0
2011-07-19 11:15:00,55.22,55.25,55.14,55.15,58900.0,37.3945,37.4148,37.3403,37.347,58900.0
2011-07-19 11:20:00,55.14,55.16,55.11,55.13,45200.0,37.3403,37.3538,37.32,37.3335,45200.0
2011-07-19 11:25:00,55.13,55.23,55.13,55.23,29200.0,37.3335,37.4012,37.3335,37.4012,29200.0
2011-07-19 11:30:00,55.23,55.27,55.2,55.22,28200.0,37.4012,37.4283,37.3809,37.3945,28200.0
2011-07-19 11:35:00,55.22,55.22,55.06,55.07,40400.0,37.3945,37.3945,37.2861,37.2929,40400.0
2011-07-19 11:40:00,55.07,55.1,55.03,55.05,45700.0,37.2929,37.3132,37.2658,37.2793,45700.0
2011-07-19 11:45:00,55.04,55.06,55.0,55.0,49000.0,37.2726,37.2861,37.2455,37.2455,49000.0
2011-07-19 11:50:00,55.01,55.05,55.01,55.05,31500.0,37.2522,37.2793,37.2522,37.2793,31500.0
2011-07-19 11:55:00,55.05,55.06,54.97,55.0,54400.0,37.2793,37.2861,37.2252,37.2455,54400.0
2011-07-19 12:00:00,55.0,55.07,55.0,55.0,29100.0,37.2455,37.2929,37.2455,37.2455,29100.0
2011-07-19 12:05:00,55.01,55.03,55.0,55.01,23000.0,37.2522,37.2658,37.2455,37.2522,23000.0
2011-07-19 12:10:00,55.0,55.12,55.0,55.12,21100.0,37.2455,37.3267,37.2455,37.3267,21100.0
2011-07-19 12:15:00,55.12,55.17,55.09,55.12,34400.0,37.3267,37.3606,37.3064,37.3267,34400.0
2011-07-19 12:20:00,55.12,55.13,55.07,55.07,26800.0,37.3267,37.3335,37.2929,37.2929,26800.0
2011-07-19 12:25:00,55.07,55.08,55.0,55.03,37100.0,37.2929,37.2996,37.2455,37.2658,37100.0
2011-07-19 12:30:00,55.04,55.12,55.01,55.12,45000.0,37.2726,37.3267,37.2522,37.3267,45000.0
2011-07-19 12:35:00,55.12,55.18,55.12,55.17,36300.0,37.3267,37.3674,37.3267,37.3606,36300.0
2011-07-19 12:40:00,55.17,55.17,55.04,55.07,44600.0,37.3606,37.3606,37.2726,37.2929,44600.0
2011-07-19 12:45:00,55.06,55.06,55.0,55.03,20200.0,37.2861,37.2861,37.2455,37.2658,20200.0
2011-07-19 12:50:00,55.02,55.15,55.02,55.14,22000.0,37.259,37.347,37.259,37.3403,22000.0
2011-07-19 12:55:00,55.13,55.19,55.13,55.19,16700.0,37.3335,37.3741,37.3335,37.3741,16700.0
2011-07-19 13:00:00,55.18,55.2,55.14,55.14,24300.0,37.3674,37.3809,37.3403,37.3403,24300.0
2011-07-19 13:05:00,55.13,55.18,55.12,55.16,20500.0,37.3335,37.3674,37.3267,37.3538,20500.0
2011-07-19 13:10:00,55.16,55.17,55.1,55.14,37200.0,37.3538,37.3606,37.3132,37.3403,37200.0
2011-07-19 13:15:00,55.14,55.24,55.14,55.24,26600.0,37.3403,37.408,37.3403,37.408,26600.0
2011-07-19 13:20:00,55.23,55.24,55.18,55.21,80100.0,37.4012,37.408,37.3674,37.3877,80100.0
2011-07-19 13:25:00,55.22,55.28,55.2,55.27,23800.0,37.3945,37.4351,37.3809,37.4283,23800.0
2011-07-19 13:30:00,55.27,55.38,55.27,55.28,41600.0,37.4283,37.5028,37.4283,37.4351,41600.0
2011-07-19 13:35:00,55.28,55.47,55.26,55.43,53200.0,37.4351,37.5638,37.4215,37.5367,53200.0
2011-07-19 13:40:00,55.43,55.61,55.38,55.6,40800.0,37.5367,37.6586,37.5028,37.6518,40800.0
2011-07-19 13:45:00,55.6,55.6,55.42,55.43,42600.0,37.6518,37.6518,37.5299,37.5367,42600.0
2011-07-19 13:50:00,55.44,55.48,55.41,55.42,24000.0,37.5434,37.5705,37.5231,37.5299,24000.0
2011-07-19 13:55:00,55.42,55.44,55.4,55.41,20500.0,37.5299,37.5434,37.5163,37.5231,20500.0
2011-07-19 14:00:00,55.41,55.42,55.3,55.33,45800.0,37.5231,37.5299,37.4486,37.4689,45800.0
2011-07-19 14:05:00,55.34,55.34,55.3,55.34,32100.0,37.4757,37.4757,37.4486,37.4757,32100.0
2011-07-19 14:10:00,55.33,55.38,55.31,55.32,65900.0,37.4689,37.5028,37.4554,37.4622,65900.0
2011-07-19 14:15:00,55.33,55.35,55.28,55.29,37700.0,37.4689,37.4825,37.4351,37.4419,37700.0
2011-07-19 14:20:00,55.29,55.32,55.24,55.26,36300.0,37.4419,37.4622,37.408,37.4215,36300.0
2011-07-19 14:25:00,55.27,55.33,55.26,55.33,37000.0,37.4283,37.4689,37.4215,37.4689,37000.0
2011-07-19 14:30:00,55.34,55.41,55.34,55.39,33700.0,37.4757,37.5231,37.4757,37.5096,33700.0
2011-07-19 14:35:00,55.39,55.43,55.39,55.43,20600.0,37.5096,37.5367,37.5096,37.5367,20600.0
2011-07-19 14:40:00,55.44,55.5,55.44,55.47,31700.0,37.5434,37.5841,37.5434,37.5638,31700.0
2011-07-19 14:45:00,55.47,55.52,55.46,55.51,63300.0,37.5638,37.5976,37.557,37.5908,63300.0
2011-07-19 14:50:00,55.51,55.56,55.49,55.53,17600.0,37.5908,37.6247,37.5773,37.6044,17600.0
2011-07-19 14:55:00,55.53,55.53,55.46,55.48,26900.0,37.6044,37.6044,37.557,37.5705,26900.0
2011-07-19 15:00:00,55.48,55.52,55.47,55.5,73700.0,37.5705,37.5976,37.5638,37.5841,73700.0
2011-07-19 15:05:00,55.51,55.53,55.5,55.5,95700.0,37.5908,37.6044,37.5841,37.5841,95700.0
2011-07-19 15:10:00,55.5,55.55,55.49,55.55,85000.0,37.5841,37.6179,37.5773,37.6179,85000.0
2011-07-19 15:15:00,55.55,55.6,55.52,55.53,47100.0,37.6179,37.6518,37.5976,37.6044,47100.0
2011-07-19 15:20:00,55.52,55.53,55.46,55.49,44100.0,37.5976,37.6044,37.557,37.5773,44100.0
2011-07-19 15:25:00,55.5,55.5,55.42,55.46,39500.0,37.5841,37.5841,37.5299,37.557,39500.0
2011-07-19 15:30:00,55.45,55.5,55.44,55.46,44700.0,37.5502,37.5841,37.5434,37.557,44700.0
2011-07-19 15:35:00,55.46,55.5,55.44,55.47,55000.0,37.557,37.5841,37.5434,37.5638,55000.0
2011-07-19 15:40:00,55.47,55.5,55.46,55.49,97800.0,37.5638,37.5841,37.557,37.5773,97800.0
2011-07-19 15:45:00,55.49,55.51,55.42,55.42,127700.0,37.5773,37.5908,37.5299,37.5299,127700.0
2011-07-19 15:50:00,55.43,55.45,55.38,55.38,119000.0,37.5367,37.5502,37.5028,37.5028,119000.0
2011-07-19 15:55:00,55.39,55.45,55.37,55.45,186100.0,37.5096,37.5502,37.496,37.5502,186100.0
2011-07-20 09:30:00,55.94,55.96,55.53,55.53,64800.0,37.882,37.8956,37.6044,37.6044,64800.0
2011-07-20 09:35:00,55.54,55.65,55.47,55.62,37300.0,37.6112,37.6856,37.5638,37.6653,37300.0
2011-07-20 09:40:00,55.62,55.63,55.56,55.56,33800.0,37.6653,37.6721,37.6247,37.6247,33800.0
2011-07-20 09:45:00,55.56,55.59,55.42,55.44,42600.0,37.6247,37.645,37.5299,37.5434,42600.0
2011-07-20 09:50:00,55.44,55.47,55.37,55.43,54200.0,37.5434,37.5638,37.496,37.5367,54200.0
2011-07-20 09:55:00,55.41,55.52,55.41,55.5,46800.0,37.5231,37.5976,37.5231,37.5841,46800.0
2011-07-20 10:00:00,55.49,55.49,55.35,55.44,105000.0,37.5773,37.5773,37.4825,37.5434,105000.0
2011-07-20 10:05:00,55.43,55.47,55.39,55.41,148700.0,37.5367,37.5638,37.5096,37.5231,148700.0
2011-07-20 10:10:00,55.41,55.48,55.36,55.37,47000.0,37.5231,37.5705,37.4893,37.496,47000.0
2011-07-20 10:15:00,55.37,55.39,55.26,55.33,55000.0,37.496,37.5096,37.4215,37.4689,55000.0
2011-07-20 10:20:00,55.33,55.37,55.29,55.35,27000.0,37.4689,37.496,37.4419,37.4825,27000.0
2011-07-20 10:25:00,55.34,55.46,55.31,55.46,46500.0,37.4757,37.557,37.4554,37.557,46500.0
2011-07-20 10:30:00,55.45,55.52,55.41,55.51,25700.0,37.5502,37.5976,37.5231,37.5908,25700.0
2011-07-20 10:35:00,55.5,55.51,55.46,55.49,19700.0,37.5841,37.5908,37.557,37.5773,19700.0
2011-07-20 10:40:00,55.49,55.55,55.49,55.54,41700.0,37.5773,37.6179,37.5773,37.6112,41700.0
2011-07-20 10:45:00,55.54,55.54,55.45,55.46,27900.0,37.6112,37.6112,37.5502,37.557,27900.0
2011-07-20 10:50:00,55.47,55.47,55.39,55.45,38800.0,37.5638,37.5638,37.5096,37.5502,38800.0
2011-07-20 10:55:00,55.45,55.5,55.44,55.49,20200.0,37.5502,37.5841,37.5434,37.5773,20200.0
2011-07-20 11:00:00,55.49,55.54,55.48,55.5,28500.0,37.5773,37.6112,37.5705,37.5841,28500.0
2011-07-20 11:05:00,55.5,55.52,55.45,55.48,39500.0,37.5841,37.5976,37.5502,37.5705,39500.0
2011-07-20 11:10:00,55.48,55.51,55.45,55.48,28400.0,37.5705,37.5908,37.5502,37.5705,28400.0
2011-07-20 11:15:00,55.48,55.51,55.46,55.49,23100.0,37.5705,37.5908,37.557,37.5773,23100.0
2011-07-20 11:20:00,55.5,55.52,55.45,55.47,25400.0,37.5841,37.5976,37.5502,37.5638,25400.0
2011-07-20 11:25:00,55.48,55.49,55.43,55.47,121100.0,37.5705,37.5773,37.5367,37.5638,121100.0
2011-07-20 11:30:00,55.46,55.51,55.43,55.51,50900.0,37.557,37.5908,37.5367,37.5908,50900.0
2011-07-20 11:35:00,55.52,55.53,55.46,55.47,15600.0,37.5976,37.6044,37.557,37.5638,15600.0
2011-07-20 11:40:00,55.47,55.49,55.45,55.47,64600.0,37.5638,37.5773,37.5502,37.5638,64600.0
2011-07-20 11:45:00,55.47,55.48,55.42,55.43,40500.0,37.5638,37.5705,37.5299,37.5367,40500.0
2011-07-20 11:50:00,55.44,55.46,55.41,55.45,15400.0,37.5434,37.557,37.5231,37.5502,15400.0
2011-07-20 11:55:00,55.46,55.49,55.42,55.42,22100.0,37.557,37.5773,37.5299,37.5299,22100.0
2011-07-20 12:00:00,55.41,55.44,55.41,55.42,16500.0,37.5231,37.5434,37.5231,37.5299,16500.0
2011-07-20 12:05:00,55.41,55.46,55.4,55.46,18500.0,37.5231,37.557,37.5163,37.557,18500.0
2011-07-20 12:10:00,55.46,55.53,55.44,55.51,43100.0,37.557,37.6044,37.5434,37.5908,43100.0
2011-07-20 12:15:00,55.5,55.51,55.46,55.46,13600.0,37.5841,37.5908,37.557,37.557,13600.0
2011-07-20 12:20:00,55.46,55.51,55.41,55.51,32100.0,37.557,37.5908,37.5231,37.5908,32100.0
2011-07-20 12:25:00,55.52,55.54,55.51,55.53,19900.0,37.5976,37.6112,37.5908,37.6044,19900.0
2011-07-20 12:30:00,55.53,55.56,55.51,55.52,17900.0,37.6044,37.6247,37.5908,37.5976,17900.0
2011-07-20 12:35:00,55.51,55.56,55.51,55.52,23700.0,37.5908,37.6247,37.5908,37.5976,23700.0
2011-07-20 12:40:00,55.51,55.53,55.48,55.49,13400.0,37.5908,37.6044,37.5705,37.5773,13400.0
2011-07-20 12:45:00,55.48,55.55,55.47,55.55,23500.0,37.5705,37.6179,37.5638,37.6179,23500.0
2011-07-20 12:50:00,55.56,55.57,55.51,55.52,55100.0,37.6247,37.6315,37.5908,37.5976,55100.0
2011-07-20 12:55:00,55.53,55.58,55.51,55.58,28400.0,37.6044,37.6382,37.5908,37.6382,28400.0
2011-07-20 13:00:00,55.58,55.59,55.54,55.59,18900.0,37.6382,37.645,37.6112,37.645,18900.0
2011-07-20 13:05:00,55.6,55.66,55.6,55.62,29700.0,37.6518,37.6924,37.6518,37.6653,29700.0
2011-07-20 13:10:00,55.62,55.66,55.61,55.61,25000.0,37.6653,37.6924,37.6586,37.6586,25000.0
2011-07-20 13:15:00,55.61,55.64,55.6,55.63,13600.0,37.6586,37.6789,37.6518,37.6721,13600.0
2011-07-20 13:20:00,55.62,55.67,55.62,55.67,13000.0,37.6653,37.6992,37.6653,37.6992,13000.0
2011-07-20 13:25:00,55.67,55.71,55.66,55.7,12100.0,37.6992,37.7263,37.6924,37.7195,12100.0
2011-07-20 13:30:00,55.71,55.73,55.66,55.66,14200.0,37.7263,37.7398,37.6924,37.6924,14200.0
2011-07-20 13:35:00,55.66,55.71,55.64,55.69,40400.0,37.6924,37.7263,37.6789,37.7127,40400.0
2011-07-20 13:40:00,55.7,55.71,55.66,55.69,16600.0,37.7195,37.7263,37.6924,37.7127,16600.0
2011-07-20 13:45:00,55.69,55.69,55.66,55.69,11300.0,37.7127,37.7127,37.6924,37.7127,11300.0
2011-07-20 13:50:00,55.69,55.69,55.67,55.69,7900.0,37.7127,37.7127,37.6992,37.7127,7900.0
2011-07-20 13:55:00,55.69,55.69,55.66,55.67,10900.0,37.7127,37.7127,37.6924,37.6992,10900.0
2011-07-20 14:00:00,55.67,55.74,55.66,55.73,26600.0,37.6992,37.7466,37.6924,37.7398,26600.0
2011-07-20 14:05:00,55.74,55.77,55.71,55.75,19000.0,37.7466,37.7669,37.7263,37.7534,19000.0
2011-07-20 14:10:00,55.75,55.77,55.73,55.73,17700.0,37.7534,37.7669,37.7398,37.7398,17700.0
2011-07-20 14:15:00,55.73,55.74,55.7,55.72,11300.0,37.7398,37.7466,37.7195,37.733,11300.0
2011-07-20 14:20:00,55.72,55.74,55.72,55.74,14200.0,37.733,37.7466,37.733,37.7466,14200.0
2011-07-20 14:25:00,55.75,55.8,55.75,55.8,14500.0,37.7534,37.7872,37.7534,37.7872,14500.0
2011-07-20 14:30:00,55.79,55.79,55.75,55.77,21200.0,37.7805,37.7805,37.7534,37.7669,21200.0
2011-07-20 14:35:00,55.77,55.81,55.74,55.81,32800.0,37.7669,37.794,37.7466,37.794,32800.0
2011-07-20 14:40:00,55.81,55.84,55.8,55.82,31700.0,37.794,37.8143,37.7872,37.8008,31700.0
2011-07-20 14:45:00,55.82,55.82,55.78,55.79,104800.0,37.8008,37.8008,37.7737,37.7805,104800.0
2011-07-20 14:50:00,55.79,55.83,55.79,55.82,35200.0,37.7805,37.8075,37.7805,37.8008,35200.0
2011-07-20 14:55:00,55.81,55.84,55.77,55.84,98800.0,37.794,37.8143,37.7669,37.8143,98800.0
2011-07-20 15:00:00,55.84,55.84,55.74,55.76,31000.0,37.8143,37.8143,37.7466,37.7601,31000.0
2011-07-20 15:05:00,55.75,55.81,55.75,55.81,25000.0,37.7534,37.794,37.7534,37.794,25000.0
2011-07-20 15:10:00,55.81,55.84,55.79,55.81,27200.0,37.794,37.8143,37.7805,37.794,27200.0
2011-07-20 15:15:00,55.81,55.81,55.75,55.75,22800.0,37.794,37.794,37.7534,37.7534,22800.0
2011-07-20 15:20:00,55.75,55.76,55.71,55.75,80400.0,37.7534,37.7601,37.7263,37.7534,80400.0
2011-07-20 15:25:00,55.75,55.79,55.71,55.71,57700.0,37.7534,37.7805,37.7263,37.7263,57700.0
2011-07-20 15:30:00,55.71,55.78,55.7,55.76,39000.0,37.7263,37.7737,37.7195,37.7601,39000.0
2011-07-20 15:35:00,55.77,55.82,55.77,55.78,38800.0,37.7669,37.8008,37.7669,37.7737,38800.0
2011-07-20 15:40:00,55.78,55.81,55.77,55.8,65000.0,37.7737,37.794,37.7669,37.7872,65000.0
2011-07-20 15:45:00,55.79,55.79,55.69,55.7,137600.0,37.7805,37.7805,37.7127,37.7195,137600.0
2011-07-20 15:50:00,55.7,55.78,55.7,55.77,137200.0,37.7195,37.7737,37.7195,37.7669,137200.0
2011-07-20 15:55:00,55.77,55.79,55.7,55.75,176800.0,37.7669,37.7805,37.7195,37.7534,176800.0
2011-07-21 09:30:00,56.04,56.08,55.94,56.01,46900.0,37.9497,37.9768,37.882,37.9294,46900.0
2011-07-21 09:35:00,56.0,56.01,55.68,55.71,68000.0,37.9227,37.9294,37.706,37.7263,68000.0
2011-07-21 09:40:00,55.72,55.97,55.72,55.97,26400.0,37.733,37.9023,37.733,37.9023,26400.0
2011-07-21 09:45:00,55.98,56.33,55.93,56.26,53300.0,37.9091,38.1461,37.8753,38.0987,53300.0
2011-07-21 09:50:00,56.24,56.27,56.17,56.22,30000.0,38.0852,38.1055,38.0378,38.0716,30000.0
2011-07-21 09:55:00,56.21,56.21,56.02,56.1,37800.0,38.0649,38.0649,37.9362,37.9904,37800.0
2011-07-21 10:00:00,56.11,56.35,56.06,56.34,49100.0,37.9972,38.1597,37.9633,38.1529,49100.0
2011-07-21 10:05:00,56.36,56.47,56.36,56.39,36800.0,38.1665,38.2409,38.1665,38.1868,36800.0
2011-07-21 10:10:00,56.39,56.4,56.33,56.33,27200.0,38.1868,38.1935,38.1461,38.1461,27200.0
2011-07-21 10:15:00,56.33,56.36,56.22,56.28,35800.0,38.1461,38.1665,38.0716,38.1123,35800.0
2011-07-21 10:20:00,56.27,56.38,56.27,56.37,34900.0,38.1055,38.18,38.1055,38.1732,34900.0
2011-07-21 10:25:00,56.37,56.54,56.37,56.53,63300.0,38.1732,38.2883,38.1732,38.2816,63300.0
2011-07-21 10:30:00,56.53,56.53,56.48,56.48,45900.0,38.2816,38.2816,38.2477,38.2477,45900.0
2011-07-21 10:35:00,56.48,56.48,56.4,56.41,45900.0,38.2477,38.2477,38.1935,38.2003,45900.0
2011-07-21 10:40:00,56.41,56.46,56.31,56.34,35600.0,38.2003,38.2342,38.1326,38.1529,35600.0
2011-07-21 10:45:00,56.34,56.35,56.26,56.27,19800.0,38.1529,38.1597,38.0987,38.1055,19800.0
2011-07-21 10:50:00,56.27,56.38,56.27,56.35,26800.0,38.1055,38.18,38.1055,38.1597,26800.0
2011-07-21 10:55:00,56.34,56.35,56.19,56.19,43300.0,38.1529,38.1597,38.0513,38.0513,43300.0
2011-07-21 11:00:00,56.2,56.25,56.17,56.17,35600.0,38.0581,38.092,38.0378,38.0378,35600.0
2011-07-21 11:05:00,56.17,56.2,56.14,56.17,39000.0,38.0378,38.0581,38.0175,38.0378,39000.0
2011-07-21 11:10:00,56.17,56.21,56.16,56.19,25100.0,38.0378,38.0649,38.031,38.0513,25100.0
2011-07-21 11:15:00,56.18,56.19,56.14,56.14,39600.0,38.0446,38.0513,38.0175,38.0175,39600.0
2011-07-21 11:20:00,56.13,56.13,56.02,56.05,34200.0,38.0107,38.0107,37.9362,37.9565,34200.0
2011-07-21 11:25:00,56.03,56.04,55.91,55.98,50300.0,37.943,37.9497,37.8617,37.9091,50300.0
2011-07-21 11:30:00,55.99,56.04,55.96,55.98,87600.0,37.9159,37.9497,37.8956,37.9091,87600.0
2011-07-21 11:35:00,55.98,56.01,55.94,55.95,47700.0,37.9091,37.9294,37.882,37.8888,47700.0
2011-07-21 11:40:00,55.94,55.97,55.91,55.91,26700.0,37.882,37.9023,37.8617,37.8617,26700.0
2011-07-21 11:45:00,55.91,55.93,55.83,55.84,34600.0,37.8617,37.8753,37.8075,37.8143,34600.0
2011-07-21 11:50:00,55.84,55.88,55.82,55.88,30700.0,37.8143,37.8414,37.8008,37.8414,30700.0
2011-07-21 11:55:00,55.87,55.9,55.86,55.9,28100.0,37.8346,37.8549,37.8279,37.8549,28100.0
2011-07-21 12:00:00,55.89,55.98,55.89,55.98,27100.0,37.8482,37.9091,37.8482,37.9091,27100.0
2011-07-21 12:05:00,55.98,55.98,55.92,55.92,43000.0,37.9091,37.9091,37.8685,37.8685,43000.0
2011-07-21 12:10:00,55.92,55.92,55.85,55.89,18400.0,37.8685,37.8685,37.8211,37.8482,18400.0
2011-07-21 12:15:00,55.89,55.9,55.8,55.82,32600.0,37.8482,37.8549,37.7872,37.8008,32600.0
2011-07-21 12:20:00,55.82,55.9,55.79,55.85,20600.0,37.8008,37.8549,37.7805,37.8211,20600.0
2011-07-21 12:25:00,55.85,55.9,55.84,55.9,18000.0,37.8211,37.8549,37.8143,37.8549,18000.0
2011-07-21 12:30:00,55.9,55.98,55.89,55.94,35400.0,37.8549,37.9091,37.8482,37.882,35400.0
2011-07-21 12:35:00,55.94,56.0,55.88,55.95,105800.0,37.882,37.9227,37.8414,37.8888,105800.0
2011-07-21 12:40:00,55.95,56.28,55.95,56.28,82600.0,37.8888,38.1123,37.8888,38.1123,82600.0
2011-07-21 12:45:00,56.27,56.28,56.11,56.17,101500.0,38.1055,38.1123,37.9972,38.0378,101500.0
2011-07-21 12:50:00,56.17,56.17,55.96,56.04,136200.0,38.0378,38.0378,37.8956,37.9497,136200.0
2011-07-21 12:55:00,56.03,56.09,56.01,56.09,72000.0,37.943,37.9836,37.9294,37.9836,72000.0
2011-07-21 13:00:00,56.09,56.15,56.08,56.14,31100.0,37.9836,38.0242,37.9768,38.0175,31100.0
2011-07-21 13:05:00,56.14,56.14,56.03,56.03,41500.0,38.0175,38.0175,37.943,37.943,41500.0
2011-07-21 13:10:00,56.03,56.09,56.01,56.08,45500.0,37.943,37.9836,37.9294,37.9768,45500.0
2011-07-21 13:15:00,56.09,56.17,56.08,56.14,28600.0,37.9836,38.0378,37.9768,38.0175,28600.0
2011-07-21 13:20:00,56.14,56.16,56.11,56.12,29300.0,38.0175,38.031,37.9972,38.0039,29300.0
2011-07-21 13:25:00,56.12,56.24,56.09,56.24,31900.0,38.0039,38.0852,37.9836,38.0852,31900.0
2011-07-21 13:30:00,56.25,56.25,56.18,56.18,74300.0,38.092,38.092,38.0446,38.0446,74300.0
2011-07-21 13:35:00,56.17,56.2,56.12,56.18,87500.0,38.0378,38.0581,38.0039,38.0446,87500.0
2011-07-21 13:40:00,56.18,56.19,56.1,56.1,70500.0,38.0446,38.0513,37.9904,37.9904,70500.0
2011-07-21 13:45:00,56.1,56.12,56.05,56.06,24000.0,37.9904,38.0039,37.9565,37.9633,24000.0
2011-07-21 13:50:00,56.06,56.08,56.03,56.08,43300.0,37.9633,37.9768,37.943,37.9768,43300.0
2011-07-21 13:55:00,56.07,56.12,56.05,56.11,26600.0,37.9701,38.0039,37.9565,37.9972,26600.0
2011-07-21 14:00:00,56.11,56.15,56.1,56.1,29300.0,37.9972,38.0242,37.9904,37.9904,29300.0
2011-07-21 14:05:00,56.1,56.1,56.03,56.04,49300.0,37.9904,37.9904,37.943,37.9497,49300.0
2011-07-21 14:10:00,56.04,56.05,55.96,56.0,31800.0,37.9497,37.9565,37.8956,37.9227,31800.0
2011-07-21 14:15:00,56.0,56.01,55.91,55.94,60700.0,37.9227,37.9294,37.8617,37.882,60700.0
2011-07-21 14:20:00,55.93,56.0,55.93,55.95,25800.0,37.8753,37.9227,37.8753,37.8888,25800.0
2011-07-21 14:25:00,55.95,55.96,55.89,55.95,39300.0,37.8888,37.8956,37.8482,37.8888,39300.0
2011-07-21 14:30:00,55.95,56.0,55.92,56.0,49100.0,37.8888,37.9227,37.8685,37.9227,49100.0
2011-07-21 14:35:00,56.0,56.1,56.0,56.09,29500.0,37.9227,37.9904,37.9227,37.9836,29500.0
2011-07-21 14:40:00,56.09,56.13,56.06,56.12,42800.0,37.9836,38.0107,37.9633,38.0039,42800.0
2011-07-21 14:45:00,56.11,56.12,56.04,56.04,57900.0,37.9972,38.0039,37.9497,37.9497,57900.0
2011-07-21 14:50:00,56.05,56.06,56.0,56.05,58900.0,37.9565,37.9633,37.9227,37.9565,58900.0
2011-07-21 14:55:00,56.05,56.08,56.02,56.07,60800.0,37.9565,37.9768,37.9362,37.9701,60800.0
2011-07-21 15:00:00,56.07,56.13,56.01,56.01,76500.0,37.9701,38.0107,37.9294,37.9294,76500.0
2011-07-21 15:05:00,56.01,56.06,55.95,55.97,87200.0,37.9294,37.9633,37.8888,37.9023,87200.0
2011-07-21 15:10:00,55.97,56.01,55.94,55.95,54200.0,37.9023,37.9294,37.882,37.8888,54200.0
2011-07-21 15:15:00,55.95,56.06,55.95,56.04,65200.0,37.8888,37.9633,37.8888,37.9497,65200.0
2011-07-21 15:20:00,56.04,56.05,55.91,55.94,91600.0,37.9497,37.9565,37.8617,37.882,91600.0
2011-07-21 15:25:00,55.94,55.96,55.92,55.93,70800.0,37.882,37.8956,37.8685,37.8753,70800.0
2011-07-21 15:30:00,55.94,55.94,55.9,55.9,64700.0,37.882,37.882,37.8549,37.8549,64700.0
2011-07-21 15:35:00,55.9,55.91,55.8,55.85,79700.0,37.8549,37.8617,37.7872,37.8211,79700.0
2011-07-21 15:40:00,55.85,55.91,55.84,55.91,73200.0,37.8211,37.8617,37.8143,37.8617,73200.0
2011-07-21 15:45:00,55.91,56.02,55.91,55.96,120400.0,37.8617,37.9362,37.8617,37.8956,120400.0
2011-07-21 15:50:00,55.95,56.01,55.93,55.94,162600.0,37.8888,37.9294,37.8753,37.882,162600.0
2011-07-21 15:55:00,55.94,55.98,55.92,55.96,219100.0,37.882,37.9091,37.8685,37.8956,219100.0
2011-07-22 09:30:00,55.89,55.92,55.7,55.83,53700.0,37.8482,37.8685,37.7195,37.8075,53700.0
2011-07-22 09:35:00,55.81,56.01,55.74,55.75,41700.0,37.794,37.9294,37.7466,37.7534,41700.0
2011-07-22 09:40:00,55.74,55.74,55.47,55.5,86500.0,37.7466,37.7466,37.5638,37.5841,86500.0
2011-07-22 09:45:00,55.5,55.51,55.38,55.46,63900.0,37.5841,37.5908,37.5028,37.557,63900.0
2011-07-22 09:50:00,55.46,55.47,55.38,55.43,63400.0,37.557,37.5638,37.5028,37.5367,63400.0
2011-07-22 09:55:00,55.44,55.45,55.26,55.28,90100.0,37.5434,37.5502,37.4215,37.4351,90100.0
2011-07-22 10:00:00,55.27,55.28,55.18,55.21,152100.0,37.4283,37.4351,37.3674,37.3877,152100.0
2011-07-22 10:05:00,55.21,55.25,55.19,55.23,184900.0,37.3877,37.4148,37.3741,37.4012,184900.0
2011-07-22 10:10:00,55.24,55.3,55.22,55.25,92900.0,37.408,37.4486,37.3945,37.4148,92900.0
2011-07-22 10:15:00,55.24,55.27,55.13,55.23,62100.0,37.408,37.4283,37.3335,37.4012,62100.0
2011-07-22 10:20:00,55.24,55.25,55.08,55.12,62700.0,37.408,37.4148,37.2996,37.3267,62700.0
2011-07-22 10:25:00,55.12,55.25,55.12,55.23,50600.0,37.3267,37.4148,37.3267,37.4012,50600.0
2011-07-22 10:30:00,55.22,55.26,55.18,55.18,61000.0,37.3945,37.4215,37.3674,37.3674,61000.0
2011-07-22 10:35:00,55.18,55.21,55.15,55.16,102300.0,37.3674,37.3877,37.347,37.3538,102300.0
2011-07-22 10:40:00,55.17,55.23,55.1,55.12,126600.0,37.3606,37.4012,37.3132,37.3267,126600.0
2011-07-22 10:45:00,55.12,55.14,55.09,55.1,73900.0,37.3267,37.3403,37.3064,37.3132,73900.0
2011-07-22 10:50:00,55.1,55.13,55.03,55.08,127600.0,37.3132,37.3335,37.2658,37.2996,127600.0
2011-07-22 10:55:00,55.08,55.08,55.06,55.08,88000.0,37.2996,37.2996,37.2861,37.2996,88000.0
2011-07-22 11:00:00,55.07,55.23,55.07,55.23,62200.0,37.2929,37.4012,37.2929,37.4012,62200.0
2011-07-22 11:05:00,55.23,55.23,55.17,55.21,44500.0,37.4012,37.4012,37.3606,37.3877,44500.0
2011-07-22 11:10:00,55.22,55.23,55.2,55.2,57300.0,37.3945,37.4012,37.3809,37.3809,57300.0
2011-07-22 11:15:00,55.19,55.23,55.11,55.12,79000.0,37.3741,37.4012,37.32,37.3267,79000.0
2011-07-22 11:20:00,55.12,55.13,55.08,55.1,79000.0,37.3267,37.3335,37.2996,37.3132,79000.0
2011-07-22 11:25:00,55.1,55.1,55.0,55.05,73600.0,37.3132,37.3132,37.2455,37.2793,73600.0
2011-07-22 11:30:00,55.05,55.17,55.05,55.16,43000.0,37.2793,37.3606,37.2793,37.3538,43000.0
2011-07-22 11:35:00,55.16,55.25,55.13,55.25,77200.0,37.3538,37.4148,37.3335,37.4148,77200.0
2011-07-22 11:40:00,55.25,55.3,55.23,55.3,69600.0,37.4148,37.4486,37.4012,37.4486,69600.0
2011-07-22 11:45:00,55.29,55.31,55.27,55.29,56500.0,37.4419,37.4554,37.4283,37.4419,56500.0
2011-07-22 11:50:00,55.29,55.31,55.26,55.27,31200.0,37.4419,37.4554,37.4215,37.4283,31200.0
2011-07-22 11:55:00,55.27,55.31,55.25,55.25,46200.0,37.4283,37.4554,37.4148,37.4148,46200.0
2011-07-22 12:00:00,55.25,55.29,55.25,55.27,35000.0,37.4148,37.4419,37.4148,37.4283,35000.0
2011-07-22 12:05:00,55.27,55.31,55.26,55.28,80100.0,37.4283,37.4554,37.4215,37.4351,80100.0
2011-07-22 12:10:00,55.28,55.32,55.27,55.3,69600.0,37.4351,37.4622,37.4283,37.4486,69600.0
2011-07-22 12:15:00,55.3,55.32,55.25,55.26,48800.0,37.4486,37.4622,37.4148,37.4215,48800.0
2011-07-22 12:20:00,55.26,55.31,55.25,55.28,50500.0,37.4215,37.4554,37.4148,37.4351,50500.0
2011-07-22 12:25:00,55.28,55.32,55.27,55.27,53400.0,37.4351,37.4622,37.4283,37.4283,53400.0
2011-07-22 12:30:00,55.27,55.29,55.26,55.28,36000.0,37.4283,37.4419,37.4215,37.4351,36000.0
2011-07-22 12:35:00,55.28,55.3,55.25,55.27,46400.0,37.4351,37.4486,37.4148,37.4283,46400.0
2011-07-22 12:40:00,55.26,55.27,55.25,55.25,49800.0,37.4215,37.4283,37.4148,37.4148,49800.0
2011-07-22 12:45:00,55.25,55.26,55.2,55.21,42700.0,37.4148,37.4215,37.3809,37.3877,42700.0
2011-07-22 12:50:00,55.21,55.26,55.21,55.26,34300.0,37.3877,37.4215,37.3877,37.4215,34300.0
2011-07-22 12:55:00,55.26,55.26,55.23,55.24,65200.0,37.4215,37.4215,37.4012,37.408,65200.0
2011-07-22 13:00:00,55.24,55.25,55.2,55.22,63900.0,37.408,37.4148,37.3809,37.3945,63900.0
2011-07-22 13:05:00,55.22,55.22,55.19,55.2,55200.0,37.3945,37.3945,37.3741,37.3809,55200.0
2011-07-22 13:10:00,55.2,55.21,55.16,55.18,67400.0,37.3809,37.3877,37.3538,37.3674,67400.0
2011-07-22 13:15:00,55.18,55.22,55.17,55.21,39300.0,37.3674,37.3945,37.3606,37.3877,39300.0
2011-07-22 13:20:00,55.22,55.25,55.2,55.23,44500.0,37.3945,37.4148,37.3809,37.4012,44500.0
2011-07-22 13:25:00,55.23,55.25,55.22,55.23,30000.0,37.4012,37.4148,37.3945,37.4012,30000.0
2011-07-22 13:30:00,55.24,55.3,55.23,55.3,65400.0,37.408,37.4486,37.4012,37.4486,65400.0
2011-07-22 13:35:00,55.3,55.3,55.24,55.26,30900.0,37.4486,37.4486,37.408,37.4215,30900.0
2011-07-22 13:40:00,55.26,55.26,55.24,55.24,28900.0,37.4215,37.4215,37.408,37.408,28900.0
2011-07-22 13:45:00,55.25,55.26,55.21,55.22,30500.0,37.4148,37.4215,37.3877,37.3945,30500.0
2011-07-22 13:50:00,55.23,55.24,55.21,55.23,45900.0,37.4012,37.408,37.3877,37.4012,45900.0
2011-07-22 13:55:00,55.24,55.27,55.21,55.21,42500.0,37.408,37.4283,37.3877,37.3877,42500.0
2011-07-22 14:00:00,55.22,55.22,55.18,55.18,39100.0,37.3945,37.3945,37.3674,37.3674,39100.0
2011-07-22 14:05:00,55.18,55.19,55.11,55.14,56000.0,37.3674,37.3741,37.32,37.3403,56000.0
2011-07-22 14:10:00,55.14,55.16,55.14,55.15,38500.0,37.3403,37.3538,37.3403,37.347,38500.0
2011-07-22 14:15:00,55.15,55.16,55.14,55.15,29300.0,37.347,37.3538,37.3403,37.347,29300.0
2011-07-22 14:20:00,55.15,55.16,55.07,55.08,68400.0,37.347,37.3538,37.2929,37.2996,68400.0
2011-07-22 14:25:00,55.09,55.13,55.07,55.13,70400.0,37.3064,37.3335,37.2929,37.3335,70400.0
2011-07-22 14:30:00,55.12,55.14,55.11,55.14,49700.0,37.3267,37.3403,37.32,37.3403,49700.0
2011-07-22 14:35:00,55.14,55.14,55.12,55.12,42000.0,37.3403,37.3403,37.3267,37.3267,42000.0
2011-07-22 14:40:00,55.12,55.13,55.06,55.06,81500.0,37.3267,37.3335,37.2861,37.2861,81500.0
2011-07-22 14:45:00,55.07,55.07,55.01,55.02,85200.0,37.2929,37.2929,37.2522,37.259,85200.0
2011-07-22 14:50:00,55.01,55.03,55.0,55.01,76100.0,37.2522,37.2658,37.2455,37.2522,76100.0
2011-07-22 14:55:00,55.0,55.02,54.99,54.99,82400.0,37.2455,37.259,37.2387,37.2387,82400.0
2011-07-22 15:00:00,54.99,55.05,54.99,55.03,105100.0,37.2387,37.2793,37.2387,37.2658,105100.0
2011-07-22 15:05:00,55.03,55.05,55.03,55.04,47300.0,37.2658,37.2793,37.2658,37.2726,47300.0
2011-07-22 15:10:00,55.05,55.06,54.96,54.96,76200.0,37.2793,37.2861,37.2184,37.2184,76200.0
2011-07-22 15:15:00,54.96,55.05,54.96,55.04,60800.0,37.2184,37.2793,37.2184,37.2726,60800.0
2011-07-22 15:20:00,55.04,55.05,55.03,55.04,51600.0,37.2726,37.2793,37.2658,37.2726,51600.0
2011-07-22 15:25:00,55.04,55.05,54.99,54.99,72900.0,37.2726,37.2793,37.2387,37.2387,72900.0
2011-07-22 15:30:00,54.99,55.1,54.99,55.06,187000.0,37.2387,37.3132,37.2387,37.2861,187000.0
2011-07-22 15:35:00,55.07,55.08,55.06,55.08,53900.0,37.2929,37.2996,37.2861,37.2996,53900.0
2011-07-22 15:40:00,55.08,55.08,55.01,55.02,144700.0,37.2996,37.2996,37.2522,37.259,144700.0
2011-07-22 15:45:00,55.02,55.08,55.02,55.05,140000.0,37.259,37.2996,37.259,37.2793,140000.0
2011-07-22 15:50:00,55.05,55.06,54.98,54.98,97000.0,37.2793,37.2861,37.2319,37.2319,97000.0
2011-07-22 15:55:00,54.98,55.08,54.98,55.08,202700.0,37.2319,37.2996,37.2319,37.2996,202700.0
2011-07-25 09:30:00,54.61,54.74,54.5,54.58,107200.0,36.9814,37.0694,36.9069,36.9611,107200.0
2011-07-25 09:35:00,54.59,54.72,54.54,54.58,60400.0,36.9678,37.0559,36.934,36.9611,60400.0
2011-07-25 09:40:00,54.58,54.59,54.38,54.56,58800.0,36.9611,36.9678,36.8256,36.9475,58800.0
2011-07-25 09:45:00,54.57,54.93,54.57,54.8,95000.0,36.9543,37.1981,36.9543,37.11,95000.0
2011-07-25 09:50:00,54.8,54.89,54.68,54.74,80900.0,37.11,37.171,37.0288,37.0694,80900.0
2011-07-25 09:55:00,54.73,54.89,54.65,54.86,70800.0,37.0626,37.171,37.0085,37.1507,70800.0
2011-07-25 10:00:00,54.87,55.08,54.87,55.07,55700.0,37.1574,37.2996,37.1574,37.2929,55700.0
2011-07-25 10:05:00,55.09,55.25,55.07,55.24,42400.0,37.3064,37.4148,37.2929,37.408,42400.0
2011-07-25 10:10:00,55.24,55.3,55.16,55.17,46900.0,37.408,37.4486,37.3538,37.3606,46900.0
2011-07-25 10:15:00,55.17,55.18,55.11,55.16,67600.0,37.3606,37.3674,37.32,37.3538,67600.0
2011-07-25 10:20:00,55.16,55.3,55.15,55.23,43700.0,37.3538,37.4486,37.347,37.4012,43700.0
2011-07-25 10:25:00,55.25,55.31,55.2,55.26,31700.0,37.4148,37.4554,37.3809,37.4215,31700.0
2011-07-25 10:30:00,55.27,55.27,55.16,55.19,61500.0,37.4283,37.4283,37.3538,37.3741,61500.0
2011-07-25 10:35:00,55.18,55.23,55.14,55.19,37400.0,37.3674,37.4012,37.3403,37.3741,37400.0
2011-07-25 10:40:00,55.19,55.41,55.18,55.33,45400.0,37.3741,37.5231,37.3674,37.4689,45400.0
2011-07-25 10:45:00,55.32,55.39,55.27,55.34,42800.0,37.4622,37.5096,37.4283,37.4757,42800.0
2011-07-25 10:50:00,55.33,55.34,55.2,55.22,52400.0,37.4689,37.4757,37.3809,37.3945,52400.0
2011-07-25 10:55:00,55.23,55.28,55.15,55.27,34100.0,37.4012,37.4351,37.347,37.4283,34100.0
2011-07-25 11:00:00,55.27,55.39,55.25,55.38,59300.0,37.4283,37.5096,37.4148,37.5028,59300.0
2011-07-25 11:05:00,55.39,55.44,55.38,55.4,42900.0,37.5096,37.5434,37.5028,37.5163,42900.0
2011-07-25 11:10:00,55.4,55.44,55.35,55.41,50000.0,37.5163,37.5434,37.4825,37.5231,50000.0
2011-07-25 11:15:00,55.41,55.42,55.35,55.4,30700.0,37.5231,37.5299,37.4825,37.5163,30700.0
2011-07-25 11:20:00,55.39,55.47,55.37,55.47,32200.0,37.5096,37.5638,37.496,37.5638,32200.0
2011-07-25 11:25:00,55.46,55.53,55.42,55.52,30400.0,37.557,37.6044,37.5299,37.5976,30400.0
2011-07-25 11:30:00,55.52,55.54,55.47,55.47,24900.0,37.5976,37.6112,37.5638,37.5638,24900.0
2011-07-25 11:35:00,55.47,55.55,55.47,55.51,28700.0,37.5638,37.6179,37.5638,37.5908,28700.0
2011-07-25 11:40:00,55.5,55.52,55.43,55.5,25400.0,37.5841,37.5976,37.5367,37.5841,25400.0
2011-07-25 11:45:00,55.5,55.53,55.43,55.43,22100.0,37.5841,37.6044,37.5367,37.5367,22100.0
2011-07-25 11:50:00,55.44,55.45,55.34,55.37,30800.0,37.5434,37.5502,37.4757,37.496,30800.0
2011-07-25 11:55:00,55.36,55.46,55.36,55.46,17400.0,37.4893,37.557,37.4893,37.557,17400.0
2011-07-25 12:00:00,55.46,55.5,55.42,55.42,45000.0,37.557,37.5841,37.5299,37.5299,45000.0
2011-07-25 12:05:00,55.42,55.49,55.42,55.47,33300.0,37.5299,37.5773,37.5299,37.5638,33300.0
2011-07-25 12:10:00,55.47,55.51,55.45,55.46,30900.0,37.5638,37.5908,37.5502,37.557,30900.0
2011-07-25 12:15:00,55.46,55.5,55.39,55.41,19100.0,37.557,37.5841,37.5096,37.5231,19100.0
2011-07-25 12:20:00,55.41,55.51,55.41,55.51,30300.0,37.5231,37.5908,37.5231,37.5908,30300.0
2011-07-25 12:25:00,55.52,55.57,55.52,55.56,40300.0,37.5976,37.6315,37.5976,37.6247,40300.0
2011-07-25 12:30:00,55.56,55.62,55.55,55.6,45300.0,37.6247,37.6653,37.6179,37.6518,45300.0
2011-07-25 12:35:00,55.61,55.62,55.56,55.58,33400.0,37.6586,37.6653,37.6247,37.6382,33400.0
2011-07-25 12:40:00,55.57,55.63,55.57,55.62,18900.0,37.6315,37.6721,37.6315,37.6653,18900.0
2011-07-25 12:45:00,55.62,55.65,55.58,55.6,18500.0,37.6653,37.6856,37.6382,37.6518,18500.0
2011-07-25 12:50:00,55.6,55.62,55.55,55.56,14000.0,37.6518,37.6653,37.6179,37.6247,14000.0
2011-07-25 12:55:00,55.55,55.56,55.47,55.47,45800.0,37.6179,37.6247,37.5638,37.5638,45800.0
2011-07-25 13:00:00,55.46,55.53,55.46,55.53,32300.0,37.557,37.6044,37.557,37.6044,32300.0
2011-07-25 13:05:00,55.53,55.61,55.52,55.57,60100.0,37.6044,37.6586,37.5976,37.6315,60100.0
2011-07-25 13:10:00,55.56,55.57,55.53,55.56,18100.0,37.6247,37.6315,37.6044,37.6247,18100.0
2011-07-25 13:15:00,55.56,55.6,55.53,55.57,46900.0,37.6247,37.6518,37.6044,37.6315,46900.0
2011-07-25 13:20:00,55.57,55.6,55.54,55.54,13000.0,37.6315,37.6518,37.6112,37.6112,13000.0
2011-07-25 13:25:00,55.54,55.58,55.53,55.58,17500.0,37.6112,37.6382,37.6044,37.6382,17500.0
2011-07-25 13:30:00,55.57,55.6,55.55,55.59,12900.0,37.6315,37.6518,37.6179,37.645,12900.0
2011-07-25 13:35:00,55.59,55.6,55.5,55.51,25700.0,37.645,37.6518,37.5841,37.5908,25700.0
2011-07-25 13:40:00,55.52,55.53,55.45,55.48,27000.0,37.5976,37.6044,37.5502,37.5705,27000.0
2011-07-25 13:45:00,55.48,55.55,55.43,55.52,33000.0,37.5705,37.6179,37.5367,37.5976,33000.0
2011-07-25 13:50:00,55.51,55.55,55.5,55.51,42600.0,37.5908,37.6179,37.5841,37.5908,42600.0
2011-07-25 13:55:00,55.51,55.54,55.46,55.47,65200.0,37.5908,37.6112,37.557,37.5638,65200.0
2011-07-25 14:00:00,55.47,55.54,55.45,55.54,45100.0,37.5638,37.6112,37.5502,37.6112,45100.0
2011-07-25 14:05:00,55.54,55.55,55.49,55.55,45100.0,37.6112,37.6179,37.5773,37.6179,45100.0
2011-07-25 14:10:00,55.56,55.62,55.56,55.56,24900.0,37.6247,37.6653,37.6247,37.6247,24900.0
2011-07-25 14:15:00,55.57,55.58,55.54,55.54,32800.0,37.6315,37.6382,37.6112,37.6112,32800.0
2011-07-25 14:20:00,55.55,55.55,55.5,55.54,32300.0,37.6179,37.6179,37.5841,37.6112,32300.0
2011-07-25 14:25:00,55.54,55.59,55.54,55.56,23600.0,37.6112,37.645,37.6112,37.6247,23600.0
2011-07-25 14:30:00,55.55,55.56,55.48,55.49,24200.0,37.6179,37.6247,37.5705,37.5773,24200.0
2011-07-25 14:35:00,55.5,55.55,55.44,55.44,23400.0,37.5841,37.6179,37.5434,37.5434,23400.0
2011-07-25 14:40:00,55.44,55.48,55.4,55.41,50000.0,37.5434,37.5705,37.5163,37.5231,50000.0
2011-07-25 14:45:00,55.41,55.47,55.37,55.44,40900.0,37.5231,37.5638,37.496,37.5434,40900.0
2011-07-25 14:50:00,55.45,55.48,55.4,55.45,24500.0,37.5502,37.5705,37.5163,37.5502,24500.0
2011-07-25 14:55:00,55.44,55.5,55.43,55.44,30000.0,37.5434,37.5841,37.5367,37.5434,30000.0
2011-07-25 15:00:00,55.44,55.45,55.38,55.38,35900.0,37.5434,37.5502,37.5028,37.5028,35900.0
2011-07-25 15:05:00,55.39,55.4,55.33,55.34,22400.0,37.5096,37.5163,37.4689,37.4757,22400.0
2011-07-25 15:10:00,55.34,55.41,55.3,55.4,53200.0,37.4757,37.5231,37.4486,37.5163,53200.0
2011-07-25 15:15:00,55.39,55.47,55.39,55.41,55600.0,37.5096,37.5638,37.5096,37.5231,55600.0
2011-07-25 15:20:00,55.42,55.43,55.36,55.37,42400.0,37.5299,37.5367,37.4893,37.496,42400.0
2011-07-25 15:25:00,55.36,55.41,55.32,55.37,92100.0,37.4893,37.5231,37.4622,37.496,92100.0
2011-07-25 15:30:00,55.38,55.42,55.34,55.41,80700.0,37.5028,37.5299,37.4757,37.5231,80700.0
2011-07-25 15:35:00,55.41,55.44,55.39,55.41,61900.0,37.5231,37.5434,37.5096,37.5231,61900.0
2011-07-25 15:40:00,55.4,55.41,55.33,55.35,71200.0,37.5163,37.5231,37.4689,37.4825,71200.0
2011-07-25 15:45:00,55.34,55.34,55.22,55.27,105800.0,37.4757,37.4757,37.3945,37.4283,105800.0
2011-07-25 15:50:00,55.26,55.3,55.25,55.29,81000.0,37.4215,37.4486,37.4148,37.4419,81000.0
2011-07-25 15:55:00,55.29,55.34,55.25,55.3,221800.0,37.4419,37.4757,37.4148,37.4486,221800.0
2011-07-26 09:30:00,55.08,55.09,54.43,54.43,137400.0,37.2996,37.3064,36.8595,36.8595,137400.0
2011-07-26 09:35:00,54.44,54.54,54.32,54.37,140200.0,36.8662,36.934,36.785,36.8188,140200.0
2011-07-26 09:40:00,54.38,54.63,54.38,54.52,70400.0,36.8256,36.9949,36.8256,36.9204,70400.0
2011-07-26 09:45:00,54.52,54.62,54.45,54.61,72700.0,36.9204,36.9881,36.873,36.9814,72700.0
2011-07-26 09:50:00,54.61,54.62,54.52,54.57,101900.0,36.9814,36.9881,36.9204,36.9543,101900.0
2011-07-26 09:55:00,54.57,54.81,54.55,54.77,153900.0,36.9543,37.1168,36.9407,37.0897,153900.0
2011-07-26 10:00:00,54.77,54.97,54.76,54.87,91900.0,37.0897,37.2252,37.0829,37.1574,91900.0
2011-07-26 10:05:00,54.87,54.89,54.73,54.83,119800.0,37.1574,37.171,37.0626,37.1303,119800.0
2011-07-26 10:10:00,54.82,55.0,54.81,55.0,86300.0,37.1236,37.2455,37.1168,37.2455,86300.0
2011-07-26 10:15:00,55.0,55.02,54.87,54.9,101800.0,37.2455,37.259,37.1574,37.1778,101800.0
2011-07-26 10:20:00,54.89,54.93,54.78,54.91,30600.0,37.171,37.1981,37.0965,37.1845,30600.0
2011-07-26 10:25:00,54.91,54.98,54.85,54.95,76600.0,37.1845,37.2319,37.1439,37.2116,76600.0
2011-07-26 10:30:00,54.95,54.95,54.76,54.83,75700.0,37.2116,37.2116,37.0829,37.1303,75700.0
2011-07-26 10:35:00,54.83,54.87,54.72,54.72,36900.0,37.1303,37.1574,37.0559,37.0559,36900.0
2011-07-26 10:40:00,54.72,54.83,54.72,54.79,61600.0,37.0559,37.1303,37.0559,37.1033,61600.0
2011-07-26 10:45:00,54.79,54.82,54.72,54.73,39400.0,37.1033,37.1236,37.0559,37.0626,39400.0
2011-07-26 10:50:00,54.74,54.76,54.72,54.72,22000.0,37.0694,37.0829,37.0559,37.0559,22000.0
2011-07-26 10:55:00,54.72,54.74,54.65,54.74,42700.0,37.0559,37.0694,37.0085,37.0694,42700.0
2011-07-26 11:00:00,54.75,54.79,54.73,54.76,49400.0,37.0762,37.1033,37.0626,37.0829,49400.0
2011-07-26 11:05:00,54.75,54.8,54.71,54.73,64000.0,37.0762,37.11,37.0491,37.0626,64000.0
2011-07-26 11:10:00,54.74,54.75,54.68,54.69,31000.0,37.0694,37.0762,37.0288,37.0355,31000.0
2011-07-26 11:15:00,54.69,54.76,54.65,54.65,47800.0,37.0355,37.0829,37.0085,37.0085,47800.0
2011-07-26 11:20:00,54.66,54.66,54.55,54.55,84100.0,37.0152,37.0152,36.9407,36.9407,84100.0
2011-07-26 11:25:00,54.55,54.67,54.55,54.63,93700.0,36.9407,37.022,36.9407,36.9949,93700.0
2011-07-26 11:30:00,54.64,54.67,54.61,54.65,21100.0,37.0017,37.022,36.9814,37.0085,21100.0
2011-07-26 11:35:00,54.64,54.64,54.53,54.55,24200.0,37.0017,37.0017,36.9272,36.9407,24200.0
2011-07-26 11:40:00,54.56,54.62,54.54,54.61,47500.0,36.9475,36.9881,36.934,36.9814,47500.0
2011-07-26 11:45:00,54.62,54.72,54.62,54.67,37300.0,36.9881,37.0559,36.9881,37.022,37300.0
2011-07-26 11:50:00,54.66,54.66,54.57,54.59,20400.0,37.0152,37.0152,36.9543,36.9678,20400.0
2011-07-26 11:55:00,54.59,54.61,54.55,54.58,16800.0,36.9678,36.9814,36.9407,36.9611,16800.0
2011-07-26 12:00:00,54.59,54.59,54.55,54.55,21000.0,36.9678,36.9678,36.9407,36.9407,21000.0
2011-07-26 12:05:00,54.55,54.57,54.53,54.53,17300.0,36.9407,36.9543,36.9272,36.9272,17300.0
2011-07-26 12:10:00,54.53,54.54,54.5,54.52,57900.0,36.9272,36.934,36.9069,36.9204,57900.0
2011-07-26 12:15:00,54.52,54.57,54.51,54.54,36200.0,36.9204,36.9543,36.9136,36.934,36200.0
2011-07-26 12:20:00,54.54,54.55,54.5,54.52,26500.0,36.934,36.9407,36.9069,36.9204,26500.0
2011-07-26 12:25:00,54.52,54.53,54.49,54.49,84600.0,36.9204,36.9272,36.9001,36.9001,84600.0
2011-07-26 12:30:00,54.5,54.5,54.43,54.44,51800.0,36.9069,36.9069,36.8595,36.8662,51800.0
2011-07-26 12:35:00,54.44,54.48,54.42,54.48,28000.0,36.8662,36.8933,36.8527,36.8933,28000.0
2011-07-26 12:40:00,54.49,54.52,54.47,54.52,10300.0,36.9001,36.9204,36.8866,36.9204,10300.0
2011-07-26 12:45:00,54.51,54.52,54.43,54.45,29300.0,36.9136,36.9204,36.8595,36.873,29300.0
2011-07-26 12:50:00,54.45,54.5,54.45,54.48,10800.0,36.873,36.9069,36.873,36.8933,10800.0
2011-07-26 12:55:00,54.49,54.5,54.48,54.5,16400.0,36.9001,36.9069,36.8933,36.9069,16400.0
2011-07-26 13:00:00,54.5,54.55,54.48,54.51,22500.0,36.9069,36.9407,36.8933,36.9136,22500.0
2011-07-26 13:05:00,54.5,54.54,54.49,54.51,21900.0,36.9069,36.934,36.9001,36.9136,21900.0
2011-07-26 13:10:00,54.5,54.51,54.44,54.48,24900.0,36.9069,36.9136,36.8662,36.8933,24900.0
2011-07-26 13:15:00,54.47,54.5,54.45,54.47,21900.0,36.8866,36.9069,36.873,36.8866,21900.0
2011-07-26 13:20:00,54.47,54.48,54.4,54.4,32400.0,36.8866,36.8933,36.8392,36.8392,32400.0
2011-07-26 13:25:00,54.4,54.42,54.39,54.42,12100.0,36.8392,36.8527,36.8324,36.8527,12100.0
2011-07-26 13:30:00,54.43,54.43,54.38,54.39,39700.0,36.8595,36.8595,36.8256,36.8324,39700.0
2011-07-26 13:35:00,54.38,54.4,54.36,54.36,39500.0,36.8256,36.8392,36.8121,36.8121,39500.0
2011-07-26 13:40:00,54.36,54.38,54.35,54.36,32000.0,36.8121,36.8256,36.8053,36.8121,32000.0
2011-07-26 13:45:00,54.36,54.37,54.33,54.34,48700.0,36.8121,36.8188,36.7918,36.7985,48700.0
2011-07-26 13:50:00,54.34,54.41,54.33,54.37,50500.0,36.7985,36.8459,36.7918,36.8188,50500.0
2011-07-26 13:55:00,54.37,54.38,54.32,54.32,85000.0,36.8188,36.8256,36.785,36.785,85000.0
2011-07-26 14:00:00,54.33,54.37,54.31,54.35,137900.0,36.7918,36.8188,36.7782,36.8053,137900.0
2011-07-26 14:05:00,54.35,54.38,54.3,54.32,119600.0,36.8053,36.8256,36.7714,36.785,119600.0
2011-07-26 14:10:00,54.32,54.44,54.28,54.41,80900.0,36.785,36.8662,36.7579,36.8459,80900.0
2011-07-26 14:15:00,54.41,54.45,54.41,54.42,50800.0,36.8459,36.873,36.8459,36.8527,50800.0
2011-07-26 14:20:00,54.41,54.42,54.37,54.37,34700.0,36.8459,36.8527,36.8188,36.8188,34700.0
2011-07-26 14:25:00,54.37,54.38,54.28,54.32,111200.0,36.8188,36.8256,36.7579,36.785,111200.0
2011-07-26 14:30:00,54.32,54.33,54.25,54.25,111900.0,36.785,36.7918,36.7376,36.7376,111900.0
2011-07-26 14:35:00,54.25,54.27,54.19,54.2,84300.0,36.7376,36.7511,36.6969,36.7037,84300.0
2011-07-26 14:40:00,54.2,54.2,54.13,54.14,87900.0,36.7037,36.7037,36.6563,36.6631,87900.0
2011-07-26 14:45:00,54.13,54.15,54.11,54.12,87000.0,36.6563,36.6699,36.6428,36.6495,87000.0
2011-07-26 14:50:00,54.12,54.2,54.12,54.17,104200.0,36.6495,36.7037,36.6495,36.6834,104200.0
2011-07-26 14:55:00,54.18,54.23,54.17,54.19,71300.0,36.6902,36.724,36.6834,36.6969,71300.0
2011-07-26 15:00:00,54.19,54.2,54.11,54.12,87400.0,36.6969,36.7037,36.6428,36.6495,87400.0
2011-07-26 15:05:00,54.11,54.13,54.08,54.1,58500.0,36.6428,36.6563,36.6225,36.636,58500.0
2011-07-26 15:10:00,54.1,54.19,54.06,54.15,110300.0,36.636,36.6969,36.6089,36.6699,110300.0
2011-07-26 15:15:00,54.15,54.2,54.11,54.2,66700.0,36.6699,36.7037,36.6428,36.7037,66700.0
2011-07-26 15:20:00,54.21,54.23,54.11,54.12,61400.0,36.7105,36.724,36.6428,36.6495,61400.0
2011-07-26 15:25:00,54.11,54.14,54.1,54.14,60500.0,36.6428,36.6631,36.636,36.6631,60500.0
2011-07-26 15:30:00,54.14,54.16,54.08,54.09,74500.0,36.6631,36.6766,36.6225,36.6292,74500.0
2011-07-26 15:35:00,54.09,54.09,54.02,54.06,143900.0,36.6292,36.6292,36.5818,36.6089,143900.0
2011-07-26 15:40:00,54.06,54.07,54.0,54.04,99400.0,36.6089,36.6157,36.5683,36.5954,99400.0
2011-07-26 15:45:00,54.03,54.05,53.96,53.98,226500.0,36.5886,36.6021,36.5412,36.5547,226500.0
2011-07-26 15:50:00,53.97,54.01,53.95,54.0,145700.0,36.548,36.5751,36.5344,36.5683,145700.0
2011-07-26 15:55:00,54.0,54.06,53.98,54.06,225100.0,36.5683,36.6089,36.5547,36.6089,225100.0
2011-07-27 09:30:00,51.54,52.15,51.26,51.26,518400.0,34.9024,35.3155,34.7128,34.7128,518400.0
2011-07-27 09:35:00,51.26,51.34,50.67,51.04,430600.0,34.7128,34.767,34.3132,34.5638,430600.0
2011-07-27 09:40:00,51.04,51.3,51.0,51.04,285600.0,34.5638,34.7399,34.5367,34.5638,285600.0
2011-07-27 09:45:00,51.02,51.43,51.02,51.22,328300.0,34.5503,34.8279,34.5503,34.6857,328300.0
2011-07-27 09:50:00,51.23,51.23,51.0,51.12,219500.0,34.6925,34.6925,34.5367,34.618,219500.0
2011-07-27 09:55:00,51.12,51.14,51.0,51.01,252900.0,34.618,34.6315,34.5367,34.5435,252900.0
2011-07-27 10:00:00,51.0,51.16,51.0,51.08,299400.0,34.5367,34.6451,34.5367,34.5909,299400.0
2011-07-27 10:05:00,51.08,51.13,50.86,50.91,228100.0,34.5909,34.6247,34.4419,34.4758,228100.0
2011-07-27 10:10:00,50.91,50.96,50.72,50.77,267200.0,34.4758,34.5096,34.3471,34.381,267200.0
2011-07-27 10:15:00,50.77,50.79,50.58,50.68,307300.0,34.381,34.3945,34.2523,34.32,307300.0
2011-07-27 10:20:00,50.68,50.75,50.31,50.32,256200.0,34.32,34.3674,34.0694,34.0762,256200.0
2011-07-27 10:25:00,50.33,50.37,50.14,50.14,278800.0,34.083,34.1101,33.9543,33.9543,278800.0
2011-07-27 10:30:00,50.15,50.17,50.08,50.09,350700.0,33.9611,33.9746,33.9137,33.9205,350700.0
2011-07-27 10:35:00,50.1,50.31,50.03,50.3,349700.0,33.9272,34.0694,33.8798,34.0627,349700.0
2011-07-27 10:40:00,50.3,50.46,50.29,50.38,227700.0,34.0627,34.171,34.0559,34.1169,227700.0
2011-07-27 10:45:00,50.39,50.47,50.32,50.37,187700.0,34.1236,34.1778,34.0762,34.1101,187700.0
2011-07-27 10:50:00,50.37,50.38,50.23,50.25,344500.0,34.1101,34.1169,34.0153,34.0288,344500.0
2011-07-27 10:55:00,50.25,50.36,50.13,50.35,245500.0,34.0288,34.1033,33.9476,34.0965,245500.0
2011-07-27 11:00:00,50.35,50.49,50.33,50.46,179400.0,34.0965,34.1913,34.083,34.171,179400.0
2011-07-27 11:05:00,50.47,50.47,50.34,50.39,212000.0,34.1778,34.1778,34.0898,34.1236,212000.0
2011-07-27 11:10:00,50.42,50.48,50.36,50.48,197700.0,34.1439,34.1846,34.1033,34.1846,197700.0
2011-07-27 11:15:00,50.48,50.67,50.48,50.65,278200.0,34.1846,34.3132,34.1846,34.2997,278200.0
2011-07-27 11:20:00,50.66,50.7,50.6,50.68,127900.0,34.3065,34.3336,34.2658,34.32,127900.0
2011-07-27 11:25:00,50.68,50.7,50.64,50.69,94800.0,34.32,34.3336,34.2929,34.3268,94800.0
2011-07-27 11:30:00,50.69,50.74,50.56,50.57,144100.0,34.3268,34.3606,34.2387,34.2455,144100.0
2011-07-27 11:35:00,50.56,50.61,50.33,50.46,159200.0,34.2387,34.2726,34.083,34.171,159200.0
2011-07-27 11:40:00,50.46,50.52,50.45,50.48,80800.0,34.171,34.2117,34.1643,34.1846,80800.0
2011-07-27 11:45:00,50.47,50.58,50.47,50.53,52600.0,34.1778,34.2523,34.1778,34.2184,52600.0
2011-07-27 11:50:00,50.52,50.53,50.31,50.31,145800.0,34.2117,34.2184,34.0694,34.0694,145800.0
2011-07-27 11:55:00,50.31,50.35,50.23,50.32,139300.0,34.0694,34.0965,34.0153,34.0762,139300.0
2011-07-27 12:00:00,50.31,50.41,50.28,50.39,157000.0,34.0694,34.1372,34.0491,34.1236,157000.0
2011-07-27 12:05:00,50.39,50.39,50.31,50.33,82500.0,34.1236,34.1236,34.0694,34.083,82500.0
2011-07-27 12:10:00,50.34,50.42,50.33,50.37,93200.0,34.0898,34.1439,34.083,34.1101,93200.0
2011-07-27 12:15:00,50.37,50.42,50.37,50.4,107400.0,34.1101,34.1439,34.1101,34.1304,107400.0
2011-07-27 12:20:00,50.4,50.46,50.34,50.44,107300.0,34.1304,34.171,34.0898,34.1575,107300.0
2011-07-27 12:25:00,50.45,50.53,50.41,50.53,58400.0,34.1643,34.2184,34.1372,34.2184,58400.0
2011-07-27 12:30:00,50.53,50.57,50.45,50.47,112100.0,34.2184,34.2455,34.1643,34.1778,112100.0
2011-07-27 12:35:00,50.46,50.47,50.42,50.44,24200.0,34.171,34.1778,34.1439,34.1575,24200.0
2011-07-27 12:40:00,50.43,50.44,50.4,50.4,69500.0,34.1507,34.1575,34.1304,34.1304,69500.0
2011-07-27 12:45:00,50.39,50.41,50.38,50.38,34100.0,34.1236,34.1372,34.1169,34.1169,34100.0
2011-07-27 12:50:00,50.38,50.41,50.34,50.4,44800.0,34.1169,34.1372,34.0898,34.1304,44800.0
2011-07-27 12:55:00,50.4,50.4,50.28,50.28,57300.0,34.1304,34.1304,34.0491,34.0491,57300.0
2011-07-27 13:00:00,50.28,50.32,50.23,50.24,118800.0,34.0491,34.0762,34.0153,34.022,118800.0
2011-07-27 13:05:00,50.24,50.25,50.14,50.16,125400.0,34.022,34.0288,33.9543,33.9679,125400.0
2011-07-27 13:10:00,50.16,50.17,50.1,50.15,60900.0,33.9679,33.9746,33.9272,33.9611,60900.0
2011-07-27 13:15:00,50.12,50.2,50.1,50.2,76900.0,33.9408,33.995,33.9272,33.995,76900.0
2011-07-27 13:20:00,50.2,50.23,50.18,50.21,97900.0,33.995,34.0153,33.9814,34.0017,97900.0
2011-07-27 13:25:00,50.21,50.26,50.2,50.25,91000.0,34.0017,34.0356,33.995,34.0288,91000.0
2011-07-27 13:30:00,50.24,50.29,50.24,50.25,64400.0,34.022,34.0559,34.022,34.0288,64400.0
2011-07-27 13:35:00,50.25,50.31,50.24,50.28,56300.0,34.0288,34.0694,34.022,34.0491,56300.0
2011-07-27 13:40:00,50.27,50.39,50.27,50.38,69600.0,34.0424,34.1236,34.0424,34.1169,69600.0
2011-07-27 13:45:00,50.38,50.42,50.37,50.39,121500.0,34.1169,34.1439,34.1101,34.1236,121500.0
2011-07-27 13:50:00,50.39,50.41,50.38,50.39,68400.0,34.1236,34.1372,34.1169,34.1236,68400.0
2011-07-27 13:55:00,50.39,50.4,50.34,50.34,75300.0,34.1236,34.1304,34.0898,34.0898,75300.0
2011-07-27 14:00:00,50.35,50.35,50.24,50.29,131700.0,34.0965,34.0965,34.022,34.0559,131700.0
2011-07-27 14:05:00,50.29,50.37,50.28,50.35,66400.0,34.0559,34.1101,34.0491,34.0965,66400.0
2011-07-27 14:10:00,50.34,50.4,50.32,50.38,113900.0,34.0898,34.1304,34.0762,34.1169,113900.0
2011-07-27 14:15:00,50.38,50.4,50.35,50.36,148900.0,34.1169,34.1304,34.0965,34.1033,148900.0
2011-07-27 14:20:00,50.37,50.4,50.33,50.4,71300.0,34.1101,34.1304,34.083,34.1304,71300.0
2011-07-27 14:25:00,50.39,50.4,50.28,50.29,114800.0,34.1236,34.1304,34.0491,34.0559,114800.0
2011-07-27 14:30:00,50.29,50.32,50.26,50.32,99800.0,34.0559,34.0762,34.0356,34.0762,99800.0
2011-07-27 14:35:00,50.31,50.36,50.22,50.36,175200.0,34.0694,34.1033,34.0085,34.1033,175200.0
2011-07-27 14:40:00,50.36,50.36,50.3,50.34,200400.0,34.1033,34.1033,34.0627,34.0898,200400.0
2011-07-27 14:45:00,50.34,50.4,50.34,50.36,86200.0,34.0898,34.1304,34.0898,34.1033,86200.0
2011-07-27 14:50:00,50.36,50.41,50.36,50.38,235400.0,34.1033,34.1372,34.1033,34.1169,235400.0
2011-07-27 14:55:00,50.38,50.41,50.34,50.38,128700.0,34.1169,34.1372,34.0898,34.1169,128700.0
2011-07-27 15:00:00,50.38,50.42,50.38,50.4,164900.0,34.1169,34.1439,34.1169,34.1304,164900.0
2011-07-27 15:05:00,50.41,50.41,50.3,50.31,152600.0,34.1372,34.1372,34.0627,34.0694,152600.0
2011-07-27 15:10:00,50.31,50.32,50.24,50.29,104700.0,34.0694,34.0762,34.022,34.0559,104700.0
2011-07-27 15:15:00,50.3,50.33,50.19,50.2,233500.0,34.0627,34.083,33.9882,33.995,233500.0
2011-07-27 15:20:00,50.19,50.24,50.18,50.2,266600.0,33.9882,34.022,33.9814,33.995,266600.0
2011-07-27 15:25:00,50.2,50.34,50.19,50.32,124700.0,33.995,34.0898,33.9882,34.0762,124700.0
2011-07-27 15:30:00,50.32,50.48,50.32,50.48,151600.0,34.0762,34.1846,34.0762,34.1846,151600.0
2011-07-27 15:35:00,50.47,50.51,50.39,50.45,269800.0,34.1778,34.2049,34.1236,34.1643,269800.0
2011-07-27 15:40:00,50.44,50.45,50.3,50.31,311500.0,34.1575,34.1643,34.0627,34.0694,311500.0
2011-07-27 15:45:00,50.3,50.3,50.19,50.25,278500.0,34.0627,34.0627,33.9882,34.0288,278500.0
2011-07-27 15:50:00,50.24,50.45,50.2,50.44,460200.0,34.022,34.1643,33.995,34.1575,460200.0
2011-07-27 15:55:00,50.45,50.55,50.43,50.44,649800.0,34.1643,34.232,34.1507,34.1575,649800.0
2011-07-28 09:30:00,50.0,50.4,50.0,50.17,204200.0,33.8595,34.1304,33.8595,33.9746,204200.0
2011-07-28 09:35:00,50.16,50.34,50.12,50.2,103900.0,33.9679,34.0898,33.9408,33.995,103900.0
2011-07-28 09:40:00,50.21,50.21,50.04,50.16,81400.0,34.0017,34.0017,33.8866,33.9679,81400.0
2011-07-28 09:45:00,50.16,50.35,50.08,50.3,165200.0,33.9679,34.0965,33.9137,34.0627,165200.0
2011-07-28 09:50:00,50.3,50.4,50.26,50.31,133400.0,34.0627,34.1304,34.0356,34.0694,133400.0
2011-07-28 09:55:00,50.31,50.34,50.06,50.09,169800.0,34.0694,34.0898,33.9002,33.9205,169800.0
2011-07-28 10:00:00,50.1,50.13,49.9,49.98,342300.0,33.9272,33.9476,33.7918,33.846,342300.0
2011-07-28 10:05:00,49.98,50.02,49.88,49.93,369700.0,33.846,33.8731,33.7783,33.8121,369700.0
2011-07-28 10:10:00,49.93,49.95,49.81,49.81,306900.0,33.8121,33.8257,33.7309,33.7309,306900.0
2011-07-28 10:15:00,49.82,49.93,49.81,49.89,146700.0,33.7376,33.8121,33.7309,33.785,146700.0
2011-07-28 10:20:00,49.9,49.91,49.68,49.68,216700.0,33.7918,33.7986,33.6428,33.6428,216700.0
2011-07-28 10:25:00,49.69,49.69,49.52,49.53,249600.0,33.6496,33.6496,33.5345,33.5412,249600.0
2011-07-28 10:30:00,49.54,49.71,49.53,49.64,202800.0,33.548,33.6631,33.5412,33.6157,202800.0
2011-07-28 10:35:00,49.65,49.69,49.61,49.65,210500.0,33.6225,33.6496,33.5954,33.6225,210500.0
2011-07-28 10:40:00,49.65,49.77,49.61,49.75,177300.0,33.6225,33.7038,33.5954,33.6902,177300.0
2011-07-28 10:45:00,49.74,49.76,49.6,49.64,139200.0,33.6834,33.697,33.5886,33.6157,139200.0
2011-07-28 10:50:00,49.64,49.76,49.63,49.73,146500.0,33.6157,33.697,33.609,33.6767,146500.0
2011-07-28 10:55:00,49.74,49.84,49.72,49.76,134600.0,33.6834,33.7512,33.6699,33.697,134600.0
2011-07-28 11:00:00,49.75,49.84,49.72,49.8,112100.0,33.6902,33.7512,33.6699,33.7241,112100.0
2011-07-28 11:05:00,49.79,49.9,49.79,49.89,141500.0,33.7173,33.7918,33.7173,33.785,141500.0
2011-07-28 11:10:00,49.89,49.9,49.83,49.89,103400.0,33.785,33.7918,33.7444,33.785,103400.0
2011-07-28 11:15:00,49.88,49.97,49.88,49.94,166000.0,33.7783,33.8392,33.7783,33.8189,166000.0
2011-07-28 11:20:00,49.94,49.97,49.89,49.96,147600.0,33.8189,33.8392,33.785,33.8324,147600.0
2011-07-28 11:25:00,49.95,50.02,49.95,50.01,157900.0,33.8257,33.8731,33.8257,33.8663,157900.0
2011-07-28 11:30:00,50.0,50.08,50.0,50.07,89600.0,33.8595,33.9137,33.8595,33.9069,89600.0
2011-07-28 11:35:00,50.07,50.1,50.04,50.05,137800.0,33.9069,33.9272,33.8866,33.8934,137800.0
2011-07-28 11:40:00,50.06,50.08,49.98,49.98,198300.0,33.9002,33.9137,33.846,33.846,198300.0
2011-07-28 11:45:00,49.99,50.01,49.93,49.94,99800.0,33.8527,33.8663,33.8121,33.8189,99800.0
2011-07-28 11:50:00,49.94,49.95,49.88,49.88,88200.0,33.8189,33.8257,33.7783,33.7783,88200.0
2011-07-28 11:55:00,49.88,49.93,49.85,49.87,87900.0,33.7783,33.8121,33.7579,33.7715,87900.0
2011-07-28 12:00:00,49.87,49.94,49.83,49.91,82100.0,33.7715,33.8189,33.7444,33.7986,82100.0
2011-07-28 12:05:00,49.9,49.97,49.89,49.91,131000.0,33.7918,33.8392,33.785,33.7986,131000.0
2011-07-28 12:10:00,49.91,49.92,49.8,49.8,84500.0,33.7986,33.8053,33.7241,33.7241,84500.0
2011-07-28 12:15:00,49.81,49.84,49.75,49.75,117300.0,33.7309,33.7512,33.6902,33.6902,117300.0
2011-07-28 12:20:00,49.75,49.9,49.74,49.88,102700.0,33.6902,33.7918,33.6834,33.7783,102700.0
2011-07-28 12:25:00,49.88,49.92,49.86,49.88,59800.0,33.7783,33.8053,33.7647,33.7783,59800.0
2011-07-28 12:30:00,49.88,49.92,49.88,49.91,59800.0,33.7783,33.8053,33.7783,33.7986,59800.0
2011-07-28 12:35:00,49.91,49.92,49.8,49.81,86100.0,33.7986,33.8053,33.7241,33.7309,86100.0
2011-07-28 12:40:00,49.8,49.91,49.8,49.8,109900.0,33.7241,33.7986,33.7241,33.7241,109900.0
2011-07-28 12:45:00,49.81,49.82,49.76,49.8,89000.0,33.7309,33.7376,33.697,33.7241,89000.0
2011-07-28 12:50:00,49.8,49.81,49.75,49.81,63800.0,33.7241,33.7309,33.6902,33.7309,63800.0
2011-07-28 12:55:00,49.81,49.84,49.77,49.78,86900.0,33.7309,33.7512,33.7038,33.7105,86900.0
2011-07-28 13:00:00,49.78,49.8,49.73,49.74,89400.0,33.7105,33.7241,33.6767,33.6834,89400.0
2011-07-28 13:05:00,49.75,49.81,49.74,49.79,64400.0,33.6902,33.7309,33.6834,33.7173,64400.0
2011-07-28 13:10:00,49.78,49.81,49.73,49.73,160500.0,33.7105,33.7309,33.6767,33.6767,160500.0
2011-07-28 13:15:00,49.73,49.8,49.72,49.75,59200.0,33.6767,33.7241,33.6699,33.6902,59200.0
2011-07-28 13:20:00,49.74,49.78,49.68,49.68,94200.0,33.6834,33.7105,33.6428,33.6428,94200.0
2011-07-28 13:25:00,49.68,49.79,49.67,49.77,66000.0,33.6428,33.7173,33.636,33.7038,66000.0
2011-07-28 13:30:00,49.77,49.77,49.72,49.74,41500.0,33.7038,33.7038,33.6699,33.6834,41500.0
2011-07-28 13:35:00,49.73,49.8,49.7,49.8,105700.0,33.6767,33.7241,33.6564,33.7241,105700.0
2011-07-28 13:40:00,49.8,49.83,49.76,49.81,100300.0,33.7241,33.7444,33.697,33.7309,100300.0
2011-07-28 13:45:00,49.81,49.83,49.74,49.76,134000.0,33.7309,33.7444,33.6834,33.697,134000.0
2011-07-28 13:50:00,49.76,49.78,49.73,49.73,101300.0,33.697,33.7105,33.6767,33.6767,101300.0
2011-07-28 13:55:00,49.72,49.77,49.7,49.76,64400.0,33.6699,33.7038,33.6564,33.697,64400.0
2011-07-28 14:00:00,49.76,49.78,49.75,49.77,73900.0,33.697,33.7105,33.6902,33.7038,73900.0
2011-07-28 14:05:00,49.76,49.77,49.69,49.7,83400.0,33.697,33.7038,33.6496,33.6564,83400.0
2011-07-28 14:10:00,49.7,49.7,49.57,49.63,87900.0,33.6564,33.6564,33.5683,33.609,87900.0
2011-07-28 14:15:00,49.63,49.71,49.63,49.64,66900.0,33.609,33.6631,33.609,33.6157,66900.0
2011-07-28 14:20:00,49.64,49.7,49.6,49.6,83900.0,33.6157,33.6564,33.5886,33.5886,83900.0
2011-07-28 14:25:00,49.59,49.59,49.49,49.5,96900.0,33.5819,33.5819,33.5142,33.5209,96900.0
2011-07-28 14:30:00,49.5,49.53,49.4,49.42,137500.0,33.5209,33.5412,33.4532,33.4667,137500.0
2011-07-28 14:35:00,49.42,49.44,49.36,49.36,120900.0,33.4667,33.4803,33.4261,33.4261,120900.0
2011-07-28 14:40:00,49.36,49.44,49.34,49.44,108700.0,33.4261,33.4803,33.4126,33.4803,108700.0
2011-07-28 14:45:00,49.44,49.45,49.42,49.42,81300.0,33.4803,33.4871,33.4667,33.4667,81300.0
2011-07-28 14:50:00,49.42,49.43,49.33,49.35,345700.0,33.4667,33.4735,33.4058,33.4193,345700.0
2011-07-28 14:55:00,49.35,49.43,49.35,49.39,199000.0,33.4193,33.4735,33.4193,33.4464,199000.0
2011-07-28 15:00:00,49.39,49.41,49.37,49.38,122500.0,33.4464,33.46,33.4329,33.4397,122500.0
2011-07-28 15:05:00,49.38,49.52,49.37,49.5,159800.0,33.4397,33.5345,33.4329,33.5209,159800.0
2011-07-28 15:10:00,49.5,49.61,49.5,49.59,318400.0,33.5209,33.5954,33.5209,33.5819,318400.0
2011-07-28 15:15:00,49.59,49.61,49.55,49.58,188200.0,33.5819,33.5954,33.5548,33.5751,188200.0
2011-07-28 15:20:00,49.58,49.59,49.54,49.56,126000.0,33.5751,33.5819,33.548,33.5616,126000.0
2011-07-28 15:25:00,49.57,49.6,49.53,49.59,176700.0,33.5683,33.5886,33.5412,33.5819,176700.0
2011-07-28 15:30:00,49.59,49.62,49.59,49.6,203700.0,33.5819,33.6022,33.5819,33.5886,203700.0
2011-07-28 15:35:00,49.6,49.69,49.59,49.68,176500.0,33.5886,33.6496,33.5819,33.6428,176500.0
2011-07-28 15:40:00,49.68,49.68,49.59,49.59,339600.0,33.6428,33.6428,33.5819,33.5819,339600.0
2011-07-28 15:45:00,49.59,49.67,49.55,49.64,292900.0,33.5819,33.636,33.5548,33.6157,292900.0
2011-07-28 15:50:00,49.64,49.7,49.61,49.7,262300.0,33.6157,33.6564,33.5954,33.6564,262300.0
2011-07-28 15:55:00,49.69,49.7,49.62,49.62,406600.0,33.6496,33.6564,33.6022,33.6022,406600.0
2011-07-29 09:30:00,48.83,48.9,48.6,48.83,204300.0,33.0672,33.1146,32.9115,33.0672,204300.0
2011-07-29 09:35:00,48.83,48.87,48.72,48.83,94900.0,33.0672,33.0943,32.9927,33.0672,94900.0
2011-07-29 09:40:00,48.84,48.99,48.79,48.83,68600.0,33.074,33.1756,33.0401,33.0672,68600.0
2011-07-29 09:45:00,48.82,49.05,48.72,49.03,123300.0,33.0604,33.2162,32.9927,33.2026,123300.0
2011-07-29 09:50:00,49.03,49.08,48.95,49.06,113900.0,33.2026,33.2365,33.1485,33.223,113900.0
2011-07-29 09:55:00,49.04,49.36,49.04,49.31,129600.0,33.2094,33.4261,33.2094,33.3923,129600.0
2011-07-29 10:00:00,49.3,49.37,49.21,49.29,172900.0,33.3855,33.4329,33.3245,33.3787,172900.0
2011-07-29 10:05:00,49.28,49.48,49.28,49.47,148300.0,33.3719,33.5074,33.3719,33.5006,148300.0
2011-07-29 10:10:00,49.47,49.52,49.38,49.48,134500.0,33.5006,33.5345,33.4397,33.5074,134500.0
2011-07-29 10:15:00,49.47,49.54,49.41,49.54,192200.0,33.5006,33.548,33.46,33.548,192200.0
2011-07-29 10:20:00,49.55,49.67,49.53,49.66,103000.0,33.5548,33.636,33.5412,33.6293,103000.0
2011-07-29 10:25:00,49.65,49.68,49.51,49.52,156000.0,33.6225,33.6428,33.5277,33.5345,156000.0
2011-07-29 10:30:00,49.52,49.6,49.41,49.54,161700.0,33.5345,33.5886,33.46,33.548,161700.0
2011-07-29 10:35:00,49.52,49.66,49.44,49.54,144300.0,33.5345,33.6293,33.4803,33.548,144300.0
2011-07-29 10:40:00,49.54,49.56,49.4,49.42,127000.0,33.548,33.5616,33.4532,33.4667,127000.0
2011-07-29 10:45:00,49.42,49.59,49.32,49.59,159400.0,33.4667,33.5819,33.399,33.5819,159400.0
2011-07-29 10:50:00,49.6,49.78,49.6,49.76,98100.0,33.5886,33.7105,33.5886,33.697,98100.0
2011-07-29 10:55:00,49.77,49.88,49.75,49.86,104600.0,33.7038,33.7783,33.6902,33.7647,104600.0
2011-07-29 11:00:00,49.86,49.88,49.74,49.83,144100.0,33.7647,33.7783,33.6834,33.7444,144100.0
2011-07-29 11:05:00,49.83,50.0,49.8,49.99,114800.0,33.7444,33.8595,33.7241,33.8527,114800.0
2011-07-29 11:10:00,49.99,50.05,49.93,49.97,156800.0,33.8527,33.8934,33.8121,33.8392,156800.0
2011-07-29 11:15:00,49.97,50.04,49.93,50.02,106900.0,33.8392,33.8866,33.8121,33.8731,106900.0
2011-07-29 11:20:00,50.02,50.02,49.93,49.97,194500.0,33.8731,33.8731,33.8121,33.8392,194500.0
2011-07-29 11:25:00,49.97,50.01,49.88,49.89,194800.0,33.8392,33.8663,33.7783,33.785,194800.0
2011-07-29 11:30:00,49.89,49.93,49.8,49.8,113800.0,33.785,33.8121,33.7241,33.7241,113800.0
2011-07-29 11:35:00,49.81,49.84,49.76,49.82,109500.0,33.7309,33.7512,33.697,33.7376,109500.0
2011-07-29 11:40:00,49.82,49.94,49.81,49.91,133300.0,33.7376,33.8189,33.7309,33.7986,133300.0
2011-07-29 11:45:00,49.9,49.94,49.73,49.76,88000.0,33.7918,33.8189,33.6767,33.697,88000.0
2011-07-29 11:50:00,49.75,49.85,49.75,49.79,144600.0,33.6902,33.7579,33.6902,33.7173,144600.0
2011-07-29 11:55:00,49.8,49.84,49.78,49.82,80900.0,33.7241,33.7512,33.7105,33.7376,80900.0
2011-07-29 12:00:00,49.82,49.9,49.7,49.75,133100.0,33.7376,33.7918,33.6564,33.6902,133100.0
2011-07-29 12:05:00,49.75,49.78,49.68,49.78,97700.0,33.6902,33.7105,33.6428,33.7105,97700.0
2011-07-29 12:10:00,49.78,49.78,49.56,49.57,181900.0,33.7105,33.7105,33.5616,33.5683,181900.0
2011-07-29 12:15:00,49.57,49.62,49.54,49.61,96300.0,33.5683,33.6022,33.548,33.5954,96300.0
2011-07-29 12:20:00,49.6,49.63,49.55,49.63,62100.0,33.5886,33.609,33.5548,33.609,62100.0
2011-07-29 12:25:00,49.63,49.7,49.63,49.69,79800.0,33.609,33.6564,33.609,33.6496,79800.0
2011-07-29 12:30:00,49.69,49.74,49.6,49.63,72900.0,33.6496,33.6834,33.5886,33.609,72900.0
2011-07-29 12:35:00,49.62,49.77,49.62,49.75,78200.0,33.6022,33.7038,33.6022,33.6902,78200.0
2011-07-29 12:40:00,49.74,49.91,49.74,49.83,140500.0,33.6834,33.7986,33.6834,33.7444,140500.0
2011-07-29 12:45:00,49.82,49.83,49.73,49.74,135400.0,33.7376,33.7444,33.6767,33.6834,135400.0
2011-07-29 12:50:00,49.75,49.78,49.67,49.68,90300.0,33.6902,33.7105,33.636,33.6428,90300.0
2011-07-29 12:55:00,49.68,49.72,49.61,49.62,70300.0,33.6428,33.6699,33.5954,33.6022,70300.0
2011-07-29 13:00:00,49.61,49.66,49.57,49.59,62400.0,33.5954,33.6293,33.5683,33.5819,62400.0
2011-07-29 13:05:00,49.6,49.7,49.59,49.69,44300.0,33.5886,33.6564,33.5819,33.6496,44300.0
2011-07-29 13:10:00,49.7,49.71,49.59,49.61,45500.0,33.6564,33.6631,33.5819,33.5954,45500.0
2011-07-29 13:15:00,49.61,49.62,49.57,49.58,44500.0,33.5954,33.6022,33.5683,33.5751,44500.0
2011-07-29 13:20:00,49.58,49.68,49.58,49.65,39700.0,33.5751,33.6428,33.5751,33.6225,39700.0
2011-07-29 13:25:00,49.65,49.65,49.57,49.59,35100.0,33.6225,33.6225,33.5683,33.5819,35100.0
2011-07-29 13:30:00,49.58,49.59,49.5,49.58,34500.0,33.5751,33.5819,33.5209,33.5751,34500.0
2011-07-29 13:35:00,49.58,49.68,49.58,49.67,41700.0,33.5751,33.6428,33.5751,33.636,41700.0
2011-07-29 13:40:00,49.67,49.72,49.64,49.71,46900.0,33.636,33.6699,33.6157,33.6631,46900.0
2011-07-29 13:45:00,49.72,49.77,49.71,49.71,55500.0,33.6699,33.7038,33.6631,33.6631,55500.0
2011-07-29 13:50:00,49.71,49.73,49.54,49.56,89200.0,33.6631,33.6767,33.548,33.5616,89200.0
2011-07-29 13:55:00,49.55,49.68,49.54,49.67,68600.0,33.5548,33.6428,33.548,33.636,68600.0
2011-07-29 14:00:00,49.68,49.68,49.51,49.54,137000.0,33.6428,33.6428,33.5277,33.548,137000.0
2011-07-29 14:05:00,49.54,49.56,49.48,49.5,186200.0,33.548,33.5616,33.5074,33.5209,186200.0
2011-07-29 14:10:00,49.51,49.51,49.38,49.39,78500.0,33.5277,33.5277,33.4397,33.4464,78500.0
2011-07-29 14:15:00,49.39,49.39,49.31,49.31,113000.0,33.4464,33.4464,33.3923,33.3923,113000.0
2011-07-29 14:20:00,49.31,49.38,49.27,49.37,89500.0,33.3923,33.4397,33.3652,33.4329,89500.0
2011-07-29 14:25:00,49.37,49.4,49.33,49.39,190500.0,33.4329,33.4532,33.4058,33.4464,190500.0
2011-07-29 14:30:00,49.4,49.4,49.26,49.38,103800.0,33.4532,33.4532,33.3584,33.4397,103800.0
2011-07-29 14:35:00,49.37,49.41,49.34,49.4,161100.0,33.4329,33.46,33.4126,33.4532,161100.0
2011-07-29 14:40:00,49.39,49.4,49.27,49.27,96100.0,33.4464,33.4532,33.3652,33.3652,96100.0
2011-07-29 14:45:00,49.28,49.28,49.2,49.22,78700.0,33.3719,33.3719,33.3178,33.3313,78700.0
2011-07-29 14:50:00,49.22,49.31,49.22,49.31,63200.0,33.3313,33.3923,33.3313,33.3923,63200.0
2011-07-29 14:55:00,49.31,49.37,49.24,49.24,89200.0,33.3923,33.4329,33.3449,33.3449,89200.0
2011-07-29 15:00:00,49.23,49.31,49.18,49.3,72900.0,33.3381,33.3923,33.3042,33.3855,72900.0
2011-07-29 15:05:00,49.29,49.38,49.29,49.38,36000.0,33.3787,33.4397,33.3787,33.4397,36000.0
2011-07-29 15:10:00,49.38,49.41,49.33,49.36,70600.0,33.4397,33.46,33.4058,33.4261,70600.0
2011-07-29 15:15:00,49.37,49.41,49.32,49.34,158000.0,33.4329,33.46,33.399,33.4126,158000.0
2011-07-29 15:20:00,49.35,49.37,49.28,49.3,75100.0,33.4193,33.4329,33.3719,33.3855,75100.0
2011-07-29 15:25:00,49.3,49.31,49.25,49.29,79400.0,33.3855,33.3923,33.3516,33.3787,79400.0
2011-07-29 15:30:00,49.29,49.29,49.2,49.21,78600.0,33.3787,33.3787,33.3178,33.3245,78600.0
2011-07-29 15:35:00,49.21,49.29,49.2,49.28,146900.0,33.3245,33.3787,33.3178,33.3719,146900.0
2011-07-29 15:40:00,49.28,49.29,49.17,49.2,175400.0,33.3719,33.3787,33.2975,33.3178,175400.0
2011-07-29 15:45:00,49.2,49.22,49.01,49.04,216500.0,33.3178,33.3313,33.1891,33.2094,216500.0
2011-07-29 15:50:00,49.04,49.15,49.01,49.14,196000.0,33.2094,33.2839,33.1891,33.2771,196000.0
2011-07-29 15:55:00,49.14,49.25,49.07,49.09,306000.0,33.2771,33.3516,33.2297,33.2433,306000.0
2011-08-01 09:30:00,49.5,50.03,49.43,49.46,185200.0,33.5209,33.8798,33.4735,33.4938,185200.0
2011-08-01 09:35:00,49.45,49.48,49.26,49.42,81900.0,33.4871,33.5074,33.3584,33.4667,81900.0
2011-08-01 09:40:00,49.41,49.42,49.11,49.15,113300.0,33.46,33.4667,33.2568,33.2839,113300.0
2011-08-01 09:45:00,49.15,49.16,48.9,48.98,119800.0,33.2839,33.2907,33.1146,33.1688,119800.0
2011-08-01 09:50:00,48.97,48.97,48.76,48.77,134000.0,33.162,33.162,33.0198,33.0266,134000.0
2011-08-01 09:55:00,48.77,48.84,48.74,48.78,136900.0,33.0266,33.074,33.0063,33.0333,136900.0
2011-08-01 10:00:00,48.77,48.77,47.9,48.03,410100.0,33.0266,33.0266,32.4374,32.5255,410100.0
2011-08-01 10:05:00,48.02,48.28,47.98,48.27,186500.0,32.5187,32.6948,32.4916,32.688,186500.0
2011-08-01 10:10:00,48.26,48.38,48.14,48.3,159500.0,32.6812,32.7625,32.5999,32.7083,159500.0
2011-08-01 10:15:00,48.3,48.52,48.28,48.5,114100.0,32.7083,32.8573,32.6948,32.8437,114100.0
2011-08-01 10:20:00,48.51,48.65,48.43,48.45,129900.0,32.8505,32.9453,32.7963,32.8099,129900.0
2011-08-01 10:25:00,48.45,48.51,48.35,48.39,168900.0,32.8099,32.8505,32.7422,32.7692,168900.0
2011-08-01 10:30:00,48.4,48.44,48.29,48.34,189900.0,32.776,32.8031,32.7015,32.7354,189900.0
2011-08-01 10:35:00,48.34,48.5,48.32,48.48,88700.0,32.7354,32.8437,32.7218,32.8302,88700.0
2011-08-01 10:40:00,48.49,48.65,48.43,48.62,150900.0,32.837,32.9453,32.7963,32.925,150900.0
2011-08-01 10:45:00,48.62,48.73,48.62,48.7,97300.0,32.925,32.9995,32.925,32.9792,97300.0
2011-08-01 10:50:00,48.7,48.78,48.65,48.66,100900.0,32.9792,33.0333,32.9453,32.9521,100900.0
2011-08-01 10:55:00,48.66,48.7,48.54,48.55,71600.0,32.9521,32.9792,32.8708,32.8776,71600.0
2011-08-01 11:00:00,48.53,48.56,48.37,48.44,95700.0,32.864,32.8844,32.7557,32.8031,95700.0
2011-08-01 11:05:00,48.44,48.48,48.33,48.45,86300.0,32.8031,32.8302,32.7286,32.8099,86300.0
2011-08-01 11:10:00,48.45,48.52,48.27,48.37,106800.0,32.8099,32.8573,32.688,32.7557,106800.0
2011-08-01 11:15:00,48.37,48.44,48.31,48.39,95200.0,32.7557,32.8031,32.7151,32.7692,95200.0
2011-08-01 11:20:00,48.41,48.57,48.41,48.56,77500.0,32.7828,32.8911,32.7828,32.8844,77500.0
2011-08-01 11:25:00,48.55,48.74,48.55,48.73,110400.0,32.8776,33.0063,32.8776,32.9995,110400.0
2011-08-01 11:30:00,48.72,48.73,48.54,48.6,128500.0,32.9927,32.9995,32.8708,32.9115,128500.0
2011-08-01 11:35:00,48.6,48.61,48.27,48.33,183500.0,32.9115,32.9182,32.688,32.7286,183500.0
2011-08-01 11:40:00,48.33,48.44,48.26,48.33,110300.0,32.7286,32.8031,32.6812,32.7286,110300.0
2011-08-01 11:45:00,48.33,48.44,48.29,48.42,63200.0,32.7286,32.8031,32.7015,32.7896,63200.0
2011-08-01 11:50:00,48.41,48.48,48.35,48.39,66400.0,32.7828,32.8302,32.7422,32.7692,66400.0
2011-08-01 11:55:00,48.39,48.39,48.14,48.17,89600.0,32.7692,32.7692,32.5999,32.6203,89600.0
2011-08-01 12:00:00,48.18,48.37,48.18,48.37,48600.0,32.627,32.7557,32.627,32.7557,48600.0
2011-08-01 12:05:00,48.37,48.38,48.27,48.37,61200.0,32.7557,32.7625,32.688,32.7557,61200.0
2011-08-01 12:10:00,48.36,48.41,48.3,48.3,45100.0,32.7489,32.7828,32.7083,32.7083,45100.0
2011-08-01 12:15:00,48.31,48.34,48.22,48.22,82800.0,32.7151,32.7354,32.6541,32.6541,82800.0
2011-08-01 12:20:00,48.23,48.37,48.19,48.33,78900.0,32.6609,32.7557,32.6338,32.7286,78900.0
2011-08-01 12:25:00,48.33,48.46,48.33,48.43,34600.0,32.7286,32.8166,32.7286,32.7963,34600.0
2011-08-01 12:30:00,48.42,48.43,48.31,48.32,44500.0,32.7896,32.7963,32.7151,32.7218,44500.0
2011-08-01 12:35:00,48.33,48.34,48.3,48.31,38800.0,32.7286,32.7354,32.7083,32.7151,38800.0
2011-08-01 12:40:00,48.31,48.32,48.26,48.3,51800.0,32.7151,32.7218,32.6812,32.7083,51800.0
2011-08-01 12:45:00,48.3,48.38,48.26,48.38,59400.0,32.7083,32.7625,32.6812,32.7625,59400.0
2011-08-01 12:50:00,48.36,48.49,48.36,48.47,28900.0,32.7489,32.837,32.7489,32.8234,28900.0
2011-08-01 12:55:00,48.48,48.51,48.38,48.44,70700.0,32.8302,32.8505,32.7625,32.8031,70700.0
2011-08-01 13:00:00,48.43,48.46,48.36,48.42,45800.0,32.7963,32.8166,32.7489,32.7896,45800.0
2011-08-01 13:05:00,48.42,48.42,48.35,48.39,80500.0,32.7896,32.7896,32.7422,32.7692,80500.0
2011-08-01 13:10:00,48.4,48.42,48.37,48.39,30600.0,32.776,32.7896,32.7557,32.7692,30600.0
2011-08-01 13:15:00,48.4,48.47,48.36,48.46,29900.0,32.776,32.8234,32.7489,32.8166,29900.0
2011-08-01 13:20:00,48.47,48.5,48.41,48.41,46200.0,32.8234,32.8437,32.7828,32.7828,46200.0
2011-08-01 13:25:00,48.42,48.47,48.39,48.45,40100.0,32.7896,32.8234,32.7692,32.8099,40100.0
2011-08-01 13:30:00,48.46,48.53,48.44,48.46,27800.0,32.8166,32.864,32.8031,32.8166,27800.0
2011-08-01 13:35:00,48.46,48.48,48.38,48.43,33600.0,32.8166,32.8302,32.7625,32.7963,33600.0
2011-08-01 13:40:00,48.44,48.5,48.42,48.49,28300.0,32.8031,32.8437,32.7896,32.837,28300.0
2011-08-01 13:45:00,48.48,48.48,48.39,48.41,107100.0,32.8302,32.8302,32.7692,32.7828,107100.0
2011-08-01 13:50:00,48.41,48.42,48.38,48.38,36700.0,32.7828,32.7896,32.7625,32.7625,36700.0
2011-08-01 13:55:00,48.39,48.42,48.38,48.41,25100.0,32.7692,32.7896,32.7625,32.7828,25100.0
2011-08-01 14:00:00,48.42,48.48,48.37,48.47,61100.0,32.7896,32.8302,32.7557,32.8234,61100.0
2011-08-01 14:05:00,48.47,48.47,48.38,48.38,37300.0,32.8234,32.8234,32.7625,32.7625,37300.0
2011-08-01 14:10:00,48.38,48.45,48.36,48.37,48800.0,32.7625,32.8099,32.7489,32.7557,48800.0
2011-08-01 14:15:00,48.37,48.45,48.32,48.41,54400.0,32.7557,32.8099,32.7218,32.7828,54400.0
2011-08-01 14:20:00,48.4,48.45,48.36,48.42,51600.0,32.776,32.8099,32.7489,32.7896,51600.0
2011-08-01 14:25:00,48.43,48.49,48.41,48.48,60900.0,32.7963,32.837,32.7828,32.8302,60900.0
2011-08-01 14:30:00,48.48,48.55,48.41,48.48,50300.0,32.8302,32.8776,32.7828,32.8302,50300.0
2011-08-01 14:35:00,48.49,48.54,48.43,48.45,52100.0,32.837,32.8708,32.7963,32.8099,52100.0
2011-08-01 14:40:00,48.46,48.48,48.41,48.42,70800.0,32.8166,32.8302,32.7828,32.7896,70800.0
2011-08-01 14:45:00,48.43,48.53,48.43,48.46,38000.0,32.7963,32.864,32.7963,32.8166,38000.0
2011-08-01 14:50:00,48.46,48.54,48.42,48.53,62700.0,32.8166,32.8708,32.7896,32.864,62700.0
2011-08-01 14:55:00,48.54,48.64,48.53,48.58,47700.0,32.8708,32.9385,32.864,32.8979,47700.0
2011-08-01 15:00:00,48.58,48.69,48.57,48.66,49500.0,32.8979,32.9724,32.8911,32.9521,49500.0
2011-08-01 15:05:00,48.66,48.67,48.61,48.64,61200.0,32.9521,32.9589,32.9182,32.9385,61200.0
2011-08-01 15:10:00,48.64,48.69,48.61,48.69,54600.0,32.9385,32.9724,32.9182,32.9724,54600.0
2011-08-01 15:15:00,48.69,48.7,48.56,48.63,73300.0,32.9724,32.9792,32.8844,32.9318,73300.0
2011-08-01 15:20:00,48.63,48.74,48.63,48.73,99200.0,32.9318,33.0063,32.9318,32.9995,99200.0
2011-08-01 15:25:00,48.73,48.78,48.66,48.71,162900.0,32.9995,33.0333,32.9521,32.9859,162900.0
2011-08-01 15:30:00,48.71,48.72,48.61,48.68,151100.0,32.9859,32.9927,32.9182,32.9656,151100.0
2011-08-01 15:35:00,48.68,48.88,48.62,48.86,192200.0,32.9656,33.1011,32.925,33.0875,192200.0
2011-08-01 15:40:00,48.85,48.93,48.81,48.82,351000.0,33.0808,33.1349,33.0537,33.0604,351000.0
2011-08-01 15:45:00,48.81,48.92,48.8,48.87,388500.0,33.0537,33.1282,33.0469,33.0943,388500.0
2011-08-01 15:50:00,48.87,48.91,48.8,48.89,387500.0,33.0943,33.1214,33.0469,33.1078,387500.0
2011-08-01 15:55:00,48.88,49.22,48.86,49.05,623800.0,33.1011,33.3313,33.0875,33.2162,623800.0
2011-08-02 09:30:00,48.48,48.48,47.92,48.0,194400.0,32.8302,32.8302,32.451,32.5051,194400.0
2011-08-02 09:35:00,48.01,48.19,47.96,48.16,168200.0,32.5119,32.6338,32.4781,32.6135,168200.0
2011-08-02 09:40:00,48.11,48.65,48.11,48.37,242700.0,32.5796,32.9453,32.5796,32.7557,242700.0
2011-08-02 09:45:00,48.39,48.68,48.39,48.56,211500.0,32.7692,32.9656,32.7692,32.8844,211500.0
2011-08-02 09:50:00,48.55,48.65,48.45,48.49,203700.0,32.8776,32.9453,32.8099,32.837,203700.0
2011-08-02 09:55:00,48.49,48.65,48.36,48.41,192500.0,32.837,32.9453,32.7489,32.7828,192500.0
2011-08-02 10:00:00,48.42,48.6,48.42,48.5,175900.0,32.7896,32.9115,32.7896,32.8437,175900.0
2011-08-02 10:05:00,48.51,48.6,48.47,48.58,115900.0,32.8505,32.9115,32.8234,32.8979,115900.0
2011-08-02 10:10:00,48.58,48.87,48.58,48.69,195900.0,32.8979,33.0943,32.8979,32.9724,195900.0
2011-08-02 10:15:00,48.69,48.72,48.45,48.67,162900.0,32.9724,32.9927,32.8099,32.9589,162900.0
2011-08-02 10:20:00,48.66,48.7,48.58,48.62,111500.0,32.9521,32.9792,32.8979,32.925,111500.0
2011-08-02 10:25:00,48.61,48.69,48.51,48.66,75300.0,32.9182,32.9724,32.8505,32.9521,75300.0
2011-08-02 10:30:00,48.63,48.67,48.5,48.63,62800.0,32.9318,32.9589,32.8437,32.9318,62800.0
2011-08-02 10:35:00,48.62,48.82,48.61,48.73,68700.0,32.925,33.0604,32.9182,32.9995,68700.0
2011-08-02 10:40:00,48.73,48.73,48.64,48.68,38700.0,32.9995,32.9995,32.9385,32.9656,38700.0
2011-08-02 10:45:00,48.68,48.68,48.54,48.58,39200.0,32.9656,32.9656,32.8708,32.8979,39200.0
2011-08-02 10:50:00,48.57,48.63,48.5,48.52,65100.0,32.8911,32.9318,32.8437,32.8573,65100.0
2011-08-02 10:55:00,48.52,48.55,48.44,48.48,207900.0,32.8573,32.8776,32.8031,32.8302,207900.0
2011-08-02 11:00:00,48.47,48.55,48.44,48.49,111400.0,32.8234,32.8776,32.8031,32.837,111400.0
2011-08-02 11:05:00,48.49,48.58,48.47,48.47,107900.0,32.837,32.8979,32.8234,32.8234,107900.0
2011-08-02 11:10:00,48.46,48.5,48.41,48.49,271600.0,32.8166,32.8437,32.7828,32.837,271600.0
2011-08-02 11:15:00,48.49,48.49,48.2,48.43,78400.0,32.837,32.837,32.6406,32.7963,78400.0
2011-08-02 11:20:00,48.42,48.5,48.32,48.44,101700.0,32.7896,32.8437,32.7218,32.8031,101700.0
2011-08-02 11:25:00,48.44,48.53,48.39,48.49,69300.0,32.8031,32.864,32.7692,32.837,69300.0
2011-08-02 11:30:00,48.47,48.58,48.41,48.46,84500.0,32.8234,32.8979,32.7828,32.8166,84500.0
2011-08-02 11:35:00,48.46,48.52,48.36,48.37,109800.0,32.8166,32.8573,32.7489,32.7557,109800.0
2011-08-02 11:40:00,48.35,48.51,48.33,48.48,200700.0,32.7422,32.8505,32.7286,32.8302,200700.0
2011-08-02 11:45:00,48.48,48.48,48.36,48.44,79800.0,32.8302,32.8302,32.7489,32.8031,79800.0
2011-08-02 11:50:00,48.44,48.51,48.36,48.41,55100.0,32.8031,32.8505,32.7489,32.7828,55100.0
2011-08-02 11:55:00,48.41,48.47,48.37,48.46,91900.0,32.7828,32.8234,32.7557,32.8166,91900.0
2011-08-02 12:00:00,48.46,48.47,48.4,48.43,64400.0,32.8166,32.8234,32.776,32.7963,64400.0
2011-08-02 12:05:00,48.43,48.48,48.38,48.38,47000.0,32.7963,32.8302,32.7625,32.7625,47000.0
2011-08-02 12:10:00,48.38,48.39,48.33,48.39,31200.0,32.7625,32.7692,32.7286,32.7692,31200.0
2011-08-02 12:15:00,48.39,48.5,48.37,48.49,60800.0,32.7692,32.8437,32.7557,32.837,60800.0
2011-08-02 12:20:00,48.48,48.55,48.45,48.47,35800.0,32.8302,32.8776,32.8099,32.8234,35800.0
2011-08-02 12:25:00,48.47,48.48,48.43,48.47,29800.0,32.8234,32.8302,32.7963,32.8234,29800.0
2011-08-02 12:30:00,48.48,48.49,48.39,48.46,66000.0,32.8302,32.837,32.7692,32.8166,66000.0
2011-08-02 12:35:00,48.46,48.46,48.33,48.42,83200.0,32.8166,32.8166,32.7286,32.7896,83200.0
2011-08-02 12:40:00,48.42,48.49,48.31,48.34,127100.0,32.7896,32.837,32.7151,32.7354,127100.0
2011-08-02 12:45:00,48.35,48.35,48.16,48.26,123500.0,32.7422,32.7422,32.6135,32.6812,123500.0
2011-08-02 12:50:00,48.26,48.27,48.09,48.1,83000.0,32.6812,32.688,32.5661,32.5729,83000.0
2011-08-02 12:55:00,48.09,48.19,48.05,48.17,70700.0,32.5661,32.6338,32.539,32.6203,70700.0
2011-08-02 13:00:00,48.16,48.33,48.15,48.28,62000.0,32.6135,32.7286,32.6067,32.6948,62000.0
2011-08-02 13:05:00,48.27,48.33,48.23,48.27,129400.0,32.688,32.7286,32.6609,32.688,129400.0
2011-08-02 13:10:00,48.26,48.31,48.2,48.23,57100.0,32.6812,32.7151,32.6406,32.6609,57100.0
2011-08-02 13:15:00,48.22,48.44,48.22,48.36,124000.0,32.6541,32.8031,32.6541,32.7489,124000.0
2011-08-02 13:20:00,48.37,48.37,48.28,48.3,51800.0,32.7557,32.7557,32.6948,32.7083,51800.0
2011-08-02 13:25:00,48.31,48.34,48.26,48.3,68900.0,32.7151,32.7354,32.6812,32.7083,68900.0
2011-08-02 13:30:00,48.3,48.32,48.23,48.24,55400.0,32.7083,32.7218,32.6609,32.6677,55400.0
2011-08-02 13:35:00,48.24,48.25,48.13,48.24,105000.0,32.6677,32.6744,32.5932,32.6677,105000.0
2011-08-02 13:40:00,48.24,48.27,48.19,48.22,52600.0,32.6677,32.688,32.6338,32.6541,52600.0
2011-08-02 13:45:00,48.23,48.29,48.14,48.22,139000.0,32.6609,32.7015,32.5999,32.6541,139000.0
2011-08-02 13:50:00,48.21,48.22,48.12,48.12,84900.0,32.6473,32.6541,32.5864,32.5864,84900.0
2011-08-02 13:55:00,48.12,48.13,47.97,48.03,59200.0,32.5864,32.5932,32.4848,32.5255,59200.0
2011-08-02 14:00:00,48.02,48.11,47.99,48.09,63500.0,32.5187,32.5796,32.4984,32.5661,63500.0
2011-08-02 14:05:00,48.1,48.14,47.98,48.02,103100.0,32.5729,32.5999,32.4916,32.5187,103100.0
2011-08-02 14:10:00,48.02,48.06,48.0,48.05,81700.0,32.5187,32.5458,32.5051,32.539,81700.0
2011-08-02 14:15:00,48.06,48.07,47.98,48.02,59000.0,32.5458,32.5525,32.4916,32.5187,59000.0
2011-08-02 14:20:00,48.02,48.09,47.95,47.96,62200.0,32.5187,32.5661,32.4713,32.4781,62200.0
2011-08-02 14:25:00,47.98,47.98,47.93,47.96,88900.0,32.4916,32.4916,32.4577,32.4781,88900.0
2011-08-02 14:30:00,47.96,47.98,47.88,47.89,95900.0,32.4781,32.4916,32.4239,32.4306,95900.0
2011-08-02 14:35:00,47.88,47.91,47.82,47.84,94100.0,32.4239,32.4442,32.3832,32.3968,94100.0
2011-08-02 14:40:00,47.84,47.87,47.73,47.76,114100.0,32.3968,32.4171,32.3223,32.3426,114100.0
2011-08-02 14:45:00,47.76,47.81,47.74,47.76,138400.0,32.3426,32.3765,32.3291,32.3426,138400.0
2011-08-02 14:50:00,47.78,47.82,47.73,47.78,119200.0,32.3562,32.3832,32.3223,32.3562,119200.0
2011-08-02 14:55:00,47.78,47.86,47.77,47.82,231000.0,32.3562,32.4103,32.3494,32.3832,231000.0
2011-08-02 15:00:00,47.82,47.89,47.78,47.79,115400.0,32.3832,32.4306,32.3562,32.3629,115400.0
2011-08-02 15:05:00,47.79,47.81,47.72,47.74,215200.0,32.3629,32.3765,32.3155,32.3291,215200.0
2011-08-02 15:10:00,47.73,47.77,47.56,47.67,219000.0,32.3223,32.3494,32.2072,32.2817,219000.0
2011-08-02 15:15:00,47.67,47.81,47.63,47.74,200300.0,32.2817,32.3765,32.2546,32.3291,200300.0
2011-08-02 15:20:00,47.74,47.77,47.68,47.71,117700.0,32.3291,32.3494,32.2884,32.3088,117700.0
2011-08-02 15:25:00,47.7,47.72,47.59,47.64,251300.0,32.302,32.3155,32.2275,32.2614,251300.0
2011-08-02 15:30:00,47.64,47.65,47.5,47.51,186100.0,32.2614,32.2681,32.1665,32.1733,186100.0
2011-08-02 15:35:00,47.5,47.5,47.33,47.36,282500.0,32.1665,32.1665,32.0514,32.0717,282500.0
2011-08-02 15:40:00,47.36,47.4,47.03,47.15,415700.0,32.0717,32.0988,31.8483,31.9295,415700.0
2011-08-02 15:45:00,47.15,47.28,47.14,47.16,236000.0,31.9295,32.0176,31.9228,31.9363,236000.0
2011-08-02 15:50:00,47.16,47.2,47.0,47.1,325100.0,31.9363,31.9634,31.8279,31.8957,325100.0
2011-08-02 15:55:00,47.1,47.2,47.05,47.06,398000.0,31.8957,31.9634,31.8618,31.8686,398000.0
2011-08-03 09:30:00,47.24,47.62,47.04,47.48,237400.0,31.9905,32.2478,31.855,32.153,237400.0
2011-08-03 09:35:00,47.48,47.6,47.26,47.33,81200.0,32.153,32.2343,32.004,32.0514,81200.0
2011-08-03 09:40:00,47.34,47.44,47.3,47.34,71900.0,32.0582,32.1259,32.0311,32.0582,71900.0
2011-08-03 09:45:00,47.33,47.37,47.13,47.22,124500.0,32.0514,32.0785,31.916,31.9769,124500.0
2011-08-03 09:50:00,47.23,47.34,47.15,47.29,78600.0,31.9837,32.0582,31.9295,32.0243,78600.0
2011-08-03 09:55:00,47.28,47.35,47.19,47.34,80500.0,32.0176,32.065,31.9566,32.0582,80500.0
2011-08-03 10:00:00,47.35,47.51,47.24,47.45,100900.0,32.065,32.1733,31.9905,32.1327,100900.0
2011-08-03 10:05:00,47.43,47.44,47.22,47.33,54600.0,32.1191,32.1259,31.9769,32.0514,54600.0
2011-08-03 10:10:00,47.33,47.37,47.13,47.13,125000.0,32.0514,32.0785,31.916,31.916,125000.0
2011-08-03 10:15:00,47.14,47.22,47.08,47.11,148300.0,31.9228,31.9769,31.8821,31.9024,148300.0
2011-08-03 10:20:00,47.1,47.11,46.9,46.92,190500.0,31.8957,31.9024,31.7602,31.7738,190500.0
2011-08-03 10:25:00,46.92,47.17,46.91,47.14,85800.0,31.7738,31.9431,31.767,31.9228,85800.0
2011-08-03 10:30:00,47.13,47.14,46.74,46.77,156400.0,31.916,31.9228,31.6519,31.6722,156400.0
2011-08-03 10:35:00,46.78,46.9,46.74,46.86,325900.0,31.679,31.7602,31.6519,31.7331,325900.0
2011-08-03 10:40:00,46.85,47.03,46.72,46.95,162600.0,31.7264,31.8483,31.6383,31.7941,162600.0
2011-08-03 10:45:00,46.95,47.1,46.9,47.05,103200.0,31.7941,31.8957,31.7602,31.8618,103200.0
2011-08-03 10:50:00,47.04,47.44,46.93,47.42,147800.0,31.855,32.1259,31.7805,32.1124,147800.0
2011-08-03 10:55:00,47.4,47.6,47.31,47.57,152100.0,32.0988,32.2343,32.0379,32.2139,152100.0
2011-08-03 11:00:00,47.58,47.7,47.45,47.47,112800.0,32.2207,32.302,32.1327,32.1462,112800.0
2011-08-03 11:05:00,47.48,47.53,47.37,47.45,149600.0,32.153,32.1869,32.0785,32.1327,149600.0
2011-08-03 11:10:00,47.44,47.68,47.42,47.66,152000.0,32.1259,32.2884,32.1124,32.2749,152000.0
2011-08-03 11:15:00,47.67,47.89,47.63,47.78,260700.0,32.2817,32.4306,32.2546,32.3562,260700.0
2011-08-03 11:20:00,47.78,47.78,47.56,47.64,158000.0,32.3562,32.3562,32.2072,32.2614,158000.0
2011-08-03 11:25:00,47.64,47.76,47.63,47.7,123000.0,32.2614,32.3426,32.2546,32.302,123000.0
2011-08-03 11:30:00,47.7,47.92,47.7,47.9,151600.0,32.302,32.451,32.302,32.4374,151600.0
2011-08-03 11:35:00,47.9,48.05,47.85,47.95,99300.0,32.4374,32.539,32.4036,32.4713,99300.0
2011-08-03 11:40:00,47.95,47.96,47.67,47.68,81600.0,32.4713,32.4781,32.2817,32.2884,81600.0
2011-08-03 11:45:00,47.68,47.73,47.66,47.73,52700.0,32.2884,32.3223,32.2749,32.3223,52700.0
2011-08-03 11:50:00,47.74,47.83,47.7,47.81,61300.0,32.3291,32.39,32.302,32.3765,61300.0
2011-08-03 11:55:00,47.81,47.87,47.72,47.74,66900.0,32.3765,32.4171,32.3155,32.3291,66900.0
2011-08-03 12:00:00,47.75,47.77,47.53,47.66,151100.0,32.3358,32.3494,32.1869,32.2749,151100.0
2011-08-03 12:05:00,47.68,47.72,47.61,47.67,106600.0,32.2884,32.3155,32.241,32.2817,106600.0
2011-08-03 12:10:00,47.67,47.73,47.62,47.7,106500.0,32.2817,32.3223,32.2478,32.302,106500.0
2011-08-03 12:15:00,47.7,47.71,47.54,47.6,108000.0,32.302,32.3088,32.1936,32.2343,108000.0
2011-08-03 12:20:00,47.61,47.66,47.55,47.65,95100.0,32.241,32.2749,32.2004,32.2681,95100.0
2011-08-03 12:25:00,47.65,47.69,47.58,47.6,82400.0,32.2681,32.2952,32.2207,32.2343,82400.0
2011-08-03 12:30:00,47.59,47.63,47.51,47.63,39600.0,32.2275,32.2546,32.1733,32.2546,39600.0
2011-08-03 12:35:00,47.65,47.75,47.59,47.72,55100.0,32.2681,32.3358,32.2275,32.3155,55100.0
2011-08-03 12:40:00,47.73,47.73,47.64,47.69,25200.0,32.3223,32.3223,32.2614,32.2952,25200.0
2011-08-03 12:45:00,47.7,47.75,47.67,47.75,27100.0,32.302,32.3358,32.2817,32.3358,27100.0
2011-08-03 12:50:00,47.74,47.84,47.71,47.72,62800.0,32.3291,32.3968,32.3088,32.3155,62800.0
2011-08-03 12:55:00,47.71,47.75,47.66,47.73,59100.0,32.3088,32.3358,32.2749,32.3223,59100.0
2011-08-03 13:00:00,47.73,47.75,47.66,47.69,85200.0,32.3223,32.3358,32.2749,32.2952,85200.0
2011-08-03 13:05:00,47.67,47.76,47.67,47.72,108700.0,32.2817,32.3426,32.2817,32.3155,108700.0
2011-08-03 13:10:00,47.72,47.86,47.68,47.81,88000.0,32.3155,32.4103,32.2884,32.3765,88000.0
2011-08-03 13:15:00,47.81,47.86,47.78,47.79,49500.0,32.3765,32.4103,32.3562,32.3629,49500.0
2011-08-03 13:20:00,47.79,47.9,47.74,47.89,60800.0,32.3629,32.4374,32.3291,32.4306,60800.0
2011-08-03 13:25:00,47.88,47.95,47.85,47.95,69800.0,32.4239,32.4713,32.4036,32.4713,69800.0
2011-08-03 13:30:00,47.95,48.16,47.91,48.15,98100.0,32.4713,32.6135,32.4442,32.6067,98100.0
2011-08-03 13:35:00,48.15,48.26,48.08,48.24,126500.0,32.6067,32.6812,32.5593,32.6677,126500.0
2011-08-03 13:40:00,48.24,48.43,48.2,48.43,189700.0,32.6677,32.7963,32.6406,32.7963,189700.0
2011-08-03 13:45:00,48.43,48.6,48.43,48.43,166400.0,32.7963,32.9115,32.7963,32.7963,166400.0
2011-08-03 13:50:00,48.43,48.44,48.23,48.28,72400.0,32.7963,32.8031,32.6609,32.6948,72400.0
2011-08-03 13:55:00,48.28,48.28,48.12,48.18,81900.0,32.6948,32.6948,32.5864,32.627,81900.0
2011-08-03 14:00:00,48.19,48.39,48.18,48.38,90400.0,32.6338,32.7692,32.627,32.7625,90400.0
2011-08-03 14:05:00,48.37,48.41,48.1,48.11,83400.0,32.7557,32.7828,32.5729,32.5796,83400.0
2011-08-03 14:10:00,48.12,48.28,48.12,48.28,73300.0,32.5864,32.6948,32.5864,32.6948,73300.0
2011-08-03 14:15:00,48.27,48.3,48.03,48.04,94000.0,32.688,32.7083,32.5255,32.5322,94000.0
2011-08-03 14:20:00,48.04,48.24,47.98,48.16,79700.0,32.5322,32.6677,32.4916,32.6135,79700.0
2011-08-03 14:25:00,48.16,48.2,48.02,48.07,106700.0,32.6135,32.6406,32.5187,32.5525,106700.0
2011-08-03 14:30:00,48.07,48.12,47.92,47.99,56600.0,32.5525,32.5864,32.451,32.4984,56600.0
2011-08-03 14:35:00,47.97,48.01,47.91,47.97,55600.0,32.4848,32.5119,32.4442,32.4848,55600.0
2011-08-03 14:40:00,47.98,48.1,47.94,48.01,61000.0,32.4916,32.5729,32.4645,32.5119,61000.0
2011-08-03 14:45:00,48.01,48.05,47.91,48.04,72200.0,32.5119,32.539,32.4442,32.5322,72200.0
2011-08-03 14:50:00,48.03,48.05,47.93,48.04,58500.0,32.5255,32.539,32.4577,32.5322,58500.0
2011-08-03 14:55:00,48.05,48.17,47.98,48.08,80900.0,32.539,32.6203,32.4916,32.5593,80900.0
2011-08-03 15:00:00,48.08,48.26,48.07,48.21,125900.0,32.5593,32.6812,32.5525,32.6473,125900.0
2011-08-03 15:05:00,48.22,48.25,48.09,48.09,118900.0,32.6541,32.6744,32.5661,32.5661,118900.0
2011-08-03 15:10:00,48.09,48.21,48.09,48.09,116000.0,32.5661,32.6473,32.5661,32.5661,116000.0
2011-08-03 15:15:00,48.09,48.31,48.09,48.3,144000.0,32.5661,32.7151,32.5661,32.7083,144000.0
2011-08-03 15:20:00,48.3,48.44,48.28,48.4,120200.0,32.7083,32.8031,32.6948,32.776,120200.0
2011-08-03 15:25:00,48.4,48.43,48.32,48.35,127400.0,32.776,32.7963,32.7218,32.7422,127400.0
2011-08-03 15:30:00,48.34,48.36,48.25,48.27,121500.0,32.7354,32.7489,32.6744,32.688,121500.0
2011-08-03 15:35:00,48.26,48.35,48.21,48.33,84800.0,32.6812,32.7422,32.6473,32.7286,84800.0
2011-08-03 15:40:00,48.33,48.46,48.31,48.34,142200.0,32.7286,32.8166,32.7151,32.7354,142200.0
2011-08-03 15:45:00,48.34,48.42,48.29,48.37,122800.0,32.7354,32.7896,32.7015,32.7557,122800.0
2011-08-03 15:50:00,48.38,48.48,48.37,48.4,116700.0,32.7625,32.8302,32.7557,32.776,116700.0
2011-08-03 15:55:00,48.4,48.51,48.38,48.46,237900.0,32.776,32.8505,32.7625,32.8166,237900.0
2011-08-04 09:30:00,47.74,47.93,47.5,47.68,157200.0,32.3291,32.4577,32.1665,32.2884,157200.0
2011-08-04 09:35:00,47.66,47.69,47.55,47.66,124100.0,32.2749,32.2952,32.2004,32.2749,124100.0
2011-08-04 09:40:00,47.64,47.67,47.38,47.38,57100.0,32.2614,32.2817,32.0853,32.0853,57100.0
2011-08-04 09:45:00,47.39,47.62,47.19,47.19,147300.0,32.0921,32.2478,31.9566,31.9566,147300.0
2011-08-04 09:50:00,47.19,47.5,47.15,47.48,102600.0,31.9566,32.1665,31.9295,32.153,102600.0
2011-08-04 09:55:00,47.49,47.64,47.48,47.58,92200.0,32.1598,32.2614,32.153,32.2207,92200.0
2011-08-04 10:00:00,47.58,47.72,47.53,47.55,90900.0,32.2207,32.3155,32.1869,32.2004,90900.0
2011-08-04 10:05:00,47.54,47.63,47.42,47.46,106900.0,32.1936,32.2546,32.1124,32.1395,106900.0
2011-08-04 10:10:00,47.45,47.45,47.3,47.42,80900.0,32.1327,32.1327,32.0311,32.1124,80900.0
2011-08-04 10:15:00,47.42,47.44,47.17,47.17,98500.0,32.1124,32.1259,31.9431,31.9431,98500.0
2011-08-04 10:20:00,47.16,47.38,47.16,47.34,90500.0,31.9363,32.0853,31.9363,32.0582,90500.0
2011-08-04 10:25:00,47.35,47.53,47.33,47.35,74500.0,32.065,32.1869,32.0514,32.065,74500.0
2011-08-04 10:30:00,47.35,47.48,47.32,47.39,96100.0,32.065,32.153,32.0446,32.0921,96100.0
2011-08-04 10:35:00,47.37,47.42,47.3,47.4,113800.0,32.0785,32.1124,32.0311,32.0988,113800.0
2011-08-04 10:40:00,47.4,47.4,47.19,47.25,194000.0,32.0988,32.0988,31.9566,31.9972,194000.0
2011-08-04 10:45:00,47.25,47.27,47.08,47.26,167500.0,31.9972,32.0108,31.8821,32.004,167500.0
2011-08-04 10:50:00,47.26,47.3,47.1,47.15,96600.0,32.004,32.0311,31.8957,31.9295,96600.0
2011-08-04 10:55:00,47.15,47.18,47.02,47.11,118800.0,31.9295,31.9498,31.8415,31.9024,118800.0
2011-08-04 11:00:00,47.11,47.26,46.91,47.18,120100.0,31.9024,32.004,31.767,31.9498,120100.0
2011-08-04 11:05:00,47.17,47.33,47.17,47.18,91500.0,31.9431,32.0514,31.9431,31.9498,91500.0
2011-08-04 11:10:00,47.19,47.2,47.05,47.16,67600.0,31.9566,31.9634,31.8618,31.9363,67600.0
2011-08-04 11:15:00,47.16,47.32,47.13,47.28,52200.0,31.9363,32.0446,31.916,32.0176,52200.0
2011-08-04 11:20:00,47.26,47.37,46.95,46.95,110200.0,32.004,32.0785,31.7941,31.7941,110200.0
2011-08-04 11:25:00,46.96,47.08,46.92,46.94,92000.0,31.8009,31.8821,31.7738,31.7873,92000.0
2011-08-04 11:30:00,46.94,47.1,46.93,47.08,89200.0,31.7873,31.8957,31.7805,31.8821,89200.0
2011-08-04 11:35:00,47.07,47.07,47.0,47.03,56900.0,31.8754,31.8754,31.8279,31.8483,56900.0
2011-08-04 11:40:00,47.03,47.03,46.76,46.89,100900.0,31.8483,31.8483,31.6654,31.7535,100900.0
2011-08-04 11:45:00,46.9,46.91,46.51,46.68,189200.0,31.7602,31.767,31.4961,31.6112,189200.0
2011-08-04 11:50:00,46.68,46.82,46.61,46.78,92000.0,31.6112,31.7061,31.5638,31.679,92000.0
2011-08-04 11:55:00,46.79,46.89,46.76,46.83,48800.0,31.6857,31.7535,31.6654,31.7128,48800.0
2011-08-04 12:00:00,46.84,47.09,46.77,47.09,87700.0,31.7196,31.8889,31.6722,31.8889,87700.0
2011-08-04 12:05:00,47.09,47.19,46.92,47.01,200000.0,31.8889,31.9566,31.7738,31.8347,200000.0
2011-08-04 12:10:00,47.0,47.22,46.96,47.13,122500.0,31.8279,31.9769,31.8009,31.916,122500.0
2011-08-04 12:15:00,47.13,47.2,47.1,47.14,89700.0,31.916,31.9634,31.8957,31.9228,89700.0
2011-08-04 12:20:00,47.13,47.19,47.06,47.07,118100.0,31.916,31.9566,31.8686,31.8754,118100.0
2011-08-04 12:25:00,47.06,47.21,46.98,47.19,101800.0,31.8686,31.9702,31.8144,31.9566,101800.0
2011-08-04 12:30:00,47.2,47.29,47.16,47.27,105200.0,31.9634,32.0243,31.9363,32.0108,105200.0
2011-08-04 12:35:00,47.25,47.26,47.14,47.2,52700.0,31.9972,32.004,31.9228,31.9634,52700.0
2011-08-04 12:40:00,47.2,47.25,47.15,47.21,38300.0,31.9634,31.9972,31.9295,31.9702,38300.0
2011-08-04 12:45:00,47.22,47.3,47.22,47.25,33000.0,31.9769,32.0311,31.9769,31.9972,33000.0
2011-08-04 12:50:00,47.25,47.25,47.1,47.14,90100.0,31.9972,31.9972,31.8957,31.9228,90100.0
2011-08-04 12:55:00,47.14,47.18,47.0,47.0,61200.0,31.9228,31.9498,31.8279,31.8279,61200.0
2011-08-04 13:00:00,47.01,47.18,46.99,47.03,79100.0,31.8347,31.9498,31.8212,31.8483,79100.0
2011-08-04 13:05:00,47.03,47.1,47.0,47.08,61100.0,31.8483,31.8957,31.8279,31.8821,61100.0
2011-08-04 13:10:00,47.07,47.08,46.83,46.93,80900.0,31.8754,31.8821,31.7128,31.7805,80900.0
2011-08-04 13:15:00,46.93,46.98,46.9,46.95,36600.0,31.7805,31.8144,31.7602,31.7941,36600.0
2011-08-04 13:20:00,46.96,47.03,46.93,46.93,45200.0,31.8009,31.8483,31.7805,31.7805,45200.0
2011-08-04 13:25:00,46.93,47.04,46.93,47.0,77800.0,31.7805,31.855,31.7805,31.8279,77800.0
2011-08-04 13:30:00,47.0,47.01,46.93,46.99,53300.0,31.8279,31.8347,31.7805,31.8212,53300.0
2011-08-04 13:35:00,46.99,47.02,46.95,47.0,111700.0,31.8212,31.8415,31.7941,31.8279,111700.0
2011-08-04 13:40:00,46.99,47.05,46.88,46.9,61900.0,31.8212,31.8618,31.7467,31.7602,61900.0
2011-08-04 13:45:00,46.9,46.9,46.78,46.86,69600.0,31.7602,31.7602,31.679,31.7331,69600.0
2011-08-04 13:50:00,46.86,46.93,46.85,46.88,47800.0,31.7331,31.7805,31.7264,31.7467,47800.0
2011-08-04 13:55:00,46.87,47.0,46.8,46.85,109200.0,31.7399,31.8279,31.6925,31.7264,109200.0
2011-08-04 14:00:00,46.85,46.88,46.68,46.83,116700.0,31.7264,31.7467,31.6112,31.7128,116700.0
2011-08-04 14:05:00,46.83,46.83,46.69,46.78,76300.0,31.7128,31.7128,31.618,31.679,76300.0
2011-08-04 14:10:00,46.78,46.78,46.61,46.69,39100.0,31.679,31.679,31.5638,31.618,39100.0
2011-08-04 14:15:00,46.69,46.76,46.55,46.64,118100.0,31.618,31.6654,31.5232,31.5842,118100.0
2011-08-04 14:20:00,46.65,46.68,46.55,46.59,80200.0,31.5909,31.6112,31.5232,31.5503,80200.0
2011-08-04 14:25:00,46.6,46.6,46.46,46.55,126400.0,31.5571,31.5571,31.4623,31.5232,126400.0
2011-08-04 14:30:00,46.55,46.82,46.48,46.78,142400.0,31.5232,31.7061,31.4758,31.679,142400.0
2011-08-04 14:35:00,46.79,46.88,46.72,46.82,80200.0,31.6857,31.7467,31.6383,31.7061,80200.0
2011-08-04 14:40:00,46.82,46.9,46.78,46.81,77800.0,31.7061,31.7602,31.679,31.6993,77800.0
2011-08-04 14:45:00,46.81,46.95,46.74,46.85,70600.0,31.6993,31.7941,31.6519,31.7264,70600.0
2011-08-04 14:50:00,46.84,46.85,46.75,46.77,61100.0,31.7196,31.7264,31.6587,31.6722,61100.0
2011-08-04 14:55:00,46.77,46.78,46.64,46.72,129100.0,31.6722,31.679,31.5842,31.6383,129100.0
2011-08-04 15:00:00,46.72,46.83,46.66,46.79,102300.0,31.6383,31.7128,31.5977,31.6857,102300.0
2011-08-04 15:05:00,46.79,46.92,46.77,46.9,111800.0,31.6857,31.7738,31.6722,31.7602,111800.0
2011-08-04 15:10:00,46.91,46.97,46.85,46.87,130500.0,31.767,31.8076,31.7264,31.7399,130500.0
2011-08-04 15:15:00,46.86,46.89,46.61,46.67,128800.0,31.7331,31.7535,31.5638,31.6045,128800.0
2011-08-04 15:20:00,46.66,46.71,46.56,46.6,102400.0,31.5977,31.6316,31.53,31.5571,102400.0
2011-08-04 15:25:00,46.6,46.69,46.48,46.51,234200.0,31.5571,31.618,31.4758,31.4961,234200.0
2011-08-04 15:30:00,46.48,46.53,46.4,46.51,178400.0,31.4758,31.5097,31.4216,31.4961,178400.0
2011-08-04 15:35:00,46.5,46.66,46.42,46.54,179300.0,31.4894,31.5977,31.4352,31.5164,179300.0
2011-08-04 15:40:00,46.54,46.54,46.17,46.21,219400.0,31.5164,31.5164,31.2659,31.293,219400.0
2011-08-04 15:45:00,46.21,46.29,46.13,46.23,344000.0,31.293,31.3471,31.2388,31.3065,344000.0
2011-08-04 15:50:00,46.23,46.26,46.05,46.13,305600.0,31.3065,31.3268,31.1846,31.2388,305600.0
2011-08-04 15:55:00,46.12,46.23,46.01,46.02,364100.0,31.232,31.3065,31.1575,31.1643,364100.0
2011-08-05 09:30:00,47.01,47.18,46.9,47.17,222400.0,31.8347,31.9498,31.7602,31.9431,222400.0
2011-08-05 09:35:00,47.14,47.16,46.85,46.87,225200.0,31.9228,31.9363,31.7264,31.7399,225200.0
2011-08-05 09:40:00,46.84,46.87,46.65,46.71,145900.0,31.7196,31.7399,31.5909,31.6316,145900.0
2011-08-05 09:45:00,46.7,46.72,46.33,46.33,197000.0,31.6248,31.6383,31.3742,31.3742,197000.0
2011-08-05 09:50:00,46.33,46.37,45.53,45.59,362500.0,31.3742,31.4013,30.8325,30.8731,362500.0
2011-08-05 09:55:00,45.58,45.97,45.5,45.65,268100.0,30.8663,31.1304,30.8122,30.9137,268100.0
2011-08-05 10:00:00,45.65,45.89,45.53,45.82,326100.0,30.9137,31.0763,30.8325,31.0289,326100.0
2011-08-05 10:05:00,45.83,46.12,45.72,46.11,217800.0,31.0356,31.232,30.9611,31.2252,217800.0
2011-08-05 10:10:00,46.12,46.19,45.74,45.77,363300.0,31.232,31.2794,30.9747,30.995,363300.0
2011-08-05 10:15:00,45.77,46.18,45.71,46.13,204100.0,30.995,31.2727,30.9544,31.2388,204100.0
2011-08-05 10:20:00,46.13,46.3,46.06,46.22,128000.0,31.2388,31.3539,31.1914,31.2997,128000.0
2011-08-05 10:25:00,46.21,46.24,45.94,46.07,250400.0,31.293,31.3133,31.1101,31.1982,250400.0
2011-08-05 10:30:00,46.06,46.12,45.85,46.0,206800.0,31.1914,31.232,31.0492,31.1508,206800.0
2011-08-05 10:35:00,46.01,46.06,45.78,45.98,194600.0,31.1575,31.1914,31.0018,31.1372,194600.0
2011-08-05 10:40:00,45.97,46.0,45.73,45.73,225700.0,31.1304,31.1508,30.9679,30.9679,225700.0
2011-08-05 10:45:00,45.74,45.76,45.53,45.7,265900.0,30.9747,30.9882,30.8325,30.9476,265900.0
2011-08-05 10:50:00,45.7,45.79,45.59,45.71,222400.0,30.9476,31.0085,30.8731,30.9544,222400.0
2011-08-05 10:55:00,45.71,45.87,45.64,45.87,216300.0,30.9544,31.0627,30.907,31.0627,216300.0
2011-08-05 11:00:00,45.87,45.88,45.61,45.67,238000.0,31.0627,31.0695,30.8867,30.9273,238000.0
2011-08-05 11:05:00,45.67,45.72,45.54,45.58,210300.0,30.9273,30.9611,30.8393,30.8663,210300.0
2011-08-05 11:10:00,45.59,45.64,45.36,45.4,230600.0,30.8731,30.907,30.7174,30.7444,230600.0
2011-08-05 11:15:00,45.4,45.52,45.21,45.34,209800.0,30.7444,30.8257,30.6158,30.7038,209800.0
2011-08-05 11:20:00,45.35,45.36,45.02,45.05,350600.0,30.7106,30.7174,30.4871,30.5074,350600.0
2011-08-05 11:25:00,45.05,45.6,45.01,45.24,263000.0,30.5074,30.8799,30.4803,30.6361,263000.0
2011-08-05 11:30:00,45.23,45.54,45.13,45.45,288100.0,30.6293,30.8393,30.5616,30.7783,288100.0
2011-08-05 11:35:00,45.43,45.51,45.25,45.25,158100.0,30.7648,30.8189,30.6429,30.6429,158100.0
2011-08-05 11:40:00,45.25,45.31,45.07,45.18,148800.0,30.6429,30.6835,30.521,30.5955,148800.0
2011-08-05 11:45:00,45.18,45.18,44.8,44.85,318700.0,30.5955,30.5955,30.3381,30.372,318700.0
2011-08-05 11:50:00,44.86,44.98,44.84,44.95,114200.0,30.3788,30.46,30.3652,30.4397,114200.0
2011-08-05 11:55:00,44.94,44.94,44.52,44.67,186600.0,30.4329,30.4329,30.1485,30.2501,186600.0
2011-08-05 12:00:00,44.65,44.83,44.57,44.7,159000.0,30.2366,30.3584,30.1824,30.2704,159000.0
2011-08-05 12:05:00,44.7,44.91,44.6,44.91,101400.0,30.2704,30.4126,30.2027,30.4126,101400.0
2011-08-05 12:10:00,44.9,45.23,44.87,45.15,372600.0,30.4058,30.6293,30.3855,30.5751,372600.0
2011-08-05 12:15:00,45.16,45.39,44.99,44.99,502700.0,30.5819,30.7377,30.4668,30.4668,502700.0
2011-08-05 12:20:00,45.0,45.28,44.88,45.25,221200.0,30.4736,30.6632,30.3923,30.6429,221200.0
2011-08-05 12:25:00,45.25,45.28,44.96,45.04,288800.0,30.6429,30.6632,30.4465,30.5007,288800.0
2011-08-05 12:30:00,45.04,45.31,45.02,45.31,219800.0,30.5007,30.6835,30.4871,30.6835,219800.0
2011-08-05 12:35:00,45.3,45.71,45.26,45.6,323500.0,30.6767,30.9544,30.6496,30.8799,323500.0
2011-08-05 12:40:00,45.6,45.86,45.39,45.81,407400.0,30.8799,31.056,30.7377,31.0221,407400.0
2011-08-05 12:45:00,45.81,46.06,45.71,45.92,448600.0,31.0221,31.1914,30.9544,31.0966,448600.0
2011-08-05 12:50:00,45.92,46.15,45.59,45.72,296100.0,31.0966,31.2523,30.8731,30.9611,296100.0
2011-08-05 12:55:00,45.71,45.88,45.6,45.74,195700.0,30.9544,31.0695,30.8799,30.9747,195700.0
2011-08-05 13:00:00,45.72,45.93,45.48,45.5,186400.0,30.9611,31.1034,30.7986,30.8122,186400.0
2011-08-05 13:05:00,45.5,45.62,45.22,45.47,258200.0,30.8122,30.8934,30.6225,30.7918,258200.0
2011-08-05 13:10:00,45.49,45.71,45.45,45.58,173200.0,30.8054,30.9544,30.7783,30.8663,173200.0
2011-08-05 13:15:00,45.6,45.85,45.58,45.85,94500.0,30.8799,31.0492,30.8663,31.0492,94500.0
2011-08-05 13:20:00,45.85,45.98,45.84,45.85,95600.0,31.0492,31.1372,31.0424,31.0492,95600.0
2011-08-05 13:25:00,45.86,45.94,45.82,45.94,114500.0,31.056,31.1101,31.0289,31.1101,114500.0
2011-08-05 13:30:00,45.94,46.06,45.87,45.89,157200.0,31.1101,31.1914,31.0627,31.0763,157200.0
2011-08-05 13:35:00,45.88,45.89,45.64,45.72,128700.0,31.0695,31.0763,30.907,30.9611,128700.0
2011-08-05 13:40:00,45.72,45.82,45.57,45.79,114900.0,30.9611,31.0289,30.8596,31.0085,114900.0
2011-08-05 13:45:00,45.79,45.79,45.54,45.72,158800.0,31.0085,31.0085,30.8393,30.9611,158800.0
2011-08-05 13:50:00,45.71,46.04,45.67,45.95,252000.0,30.9544,31.1778,30.9273,31.1169,252000.0
2011-08-05 13:55:00,45.94,46.0,45.7,45.77,124800.0,31.1101,31.1508,30.9476,30.995,124800.0
2011-08-05 14:00:00,45.77,45.78,45.51,45.58,209800.0,30.995,31.0018,30.8189,30.8663,209800.0
2011-08-05 14:05:00,45.58,45.62,45.36,45.41,116500.0,30.8663,30.8934,30.7174,30.7512,116500.0
2011-08-05 14:10:00,45.4,45.69,45.36,45.69,191600.0,30.7444,30.9408,30.7174,30.9408,191600.0
2011-08-05 14:15:00,45.69,45.74,45.61,45.72,162800.0,30.9408,30.9747,30.8867,30.9611,162800.0
2011-08-05 14:20:00,45.72,45.94,45.7,45.78,134600.0,30.9611,31.1101,30.9476,31.0018,134600.0
2011-08-05 14:25:00,45.78,45.78,45.55,45.55,79100.0,31.0018,31.0018,30.846,30.846,79100.0
2011-08-05 14:30:00,45.54,45.59,45.46,45.54,94900.0,30.8393,30.8731,30.7851,30.8393,94900.0
2011-08-05 14:35:00,45.53,45.76,45.52,45.73,80000.0,30.8325,30.9882,30.8257,30.9679,80000.0
2011-08-05 14:40:00,45.73,45.74,45.53,45.59,95200.0,30.9679,30.9747,30.8325,30.8731,95200.0
2011-08-05 14:45:00,45.59,45.61,45.48,45.49,179900.0,30.8731,30.8867,30.7986,30.8054,179900.0
2011-08-05 14:50:00,45.48,45.52,45.42,45.49,278500.0,30.7986,30.8257,30.758,30.8054,278500.0
2011-08-05 14:55:00,45.5,45.51,45.32,45.47,175200.0,30.8122,30.8189,30.6903,30.7918,175200.0
2011-08-05 15:00:00,45.47,45.53,45.23,45.26,131400.0,30.7918,30.8325,30.6293,30.6496,131400.0
2011-08-05 15:05:00,45.26,45.26,44.94,45.03,179600.0,30.6496,30.6496,30.4329,30.4939,179600.0
2011-08-05 15:10:00,45.05,45.27,44.96,45.17,153300.0,30.5074,30.6564,30.4465,30.5887,153300.0
2011-08-05 15:15:00,45.18,45.26,45.09,45.14,106900.0,30.5955,30.6496,30.5345,30.5684,106900.0
2011-08-05 15:20:00,45.13,45.28,45.11,45.26,407000.0,30.5616,30.6632,30.5481,30.6496,407000.0
2011-08-05 15:25:00,45.26,45.3,44.98,44.98,189100.0,30.6496,30.6767,30.46,30.46,189100.0
2011-08-05 15:30:00,44.98,45.28,44.98,45.23,243800.0,30.46,30.6632,30.46,30.6293,243800.0
2011-08-05 15:35:00,45.22,45.38,45.13,45.35,417400.0,30.6225,30.7309,30.5616,30.7106,417400.0
2011-08-05 15:40:00,45.35,45.45,45.29,45.44,375700.0,30.7106,30.7783,30.67,30.7715,375700.0
2011-08-05 15:45:00,45.44,45.45,45.28,45.36,226900.0,30.7715,30.7783,30.6632,30.7174,226900.0
2011-08-05 15:50:00,45.35,45.46,45.28,45.46,227500.0,30.7106,30.7851,30.6632,30.7851,227500.0
2011-08-05 15:55:00,45.46,45.51,45.37,45.38,300900.0,30.7851,30.8189,30.7241,30.7309,300900.0
2011-08-08 09:30:00,44.61,44.69,44.16,44.51,347500.0,30.2095,30.2636,29.9047,30.1417,347500.0
2011-08-08 09:35:00,44.51,44.71,44.35,44.64,292400.0,30.1417,30.2772,30.0334,30.2298,292400.0
2011-08-08 09:40:00,44.64,44.77,44.46,44.61,170500.0,30.2298,30.3178,30.1079,30.2095,170500.0
2011-08-08 09:45:00,44.59,44.59,44.21,44.24,167600.0,30.1959,30.1959,29.9386,29.9589,167600.0
2011-08-08 09:50:00,44.24,44.26,43.92,44.03,328600.0,29.9589,29.9724,29.7422,29.8167,328600.0
2011-08-08 09:55:00,44.01,44.41,43.88,44.12,173100.0,29.8031,30.074,29.7151,29.8776,173100.0
2011-08-08 10:00:00,44.12,44.33,43.9,43.92,266400.0,29.8776,30.0198,29.7287,29.7422,266400.0
2011-08-08 10:05:00,43.91,44.05,43.89,43.98,179300.0,29.7354,29.8302,29.7219,29.7828,179300.0
2011-08-08 10:10:00,43.98,44.06,43.77,43.77,112900.0,29.7828,29.837,29.6406,29.6406,112900.0
2011-08-08 10:15:00,43.77,43.82,43.5,43.59,201800.0,29.6406,29.6745,29.4578,29.5187,201800.0
2011-08-08 10:20:00,43.6,43.63,43.43,43.55,136700.0,29.5255,29.5458,29.4104,29.4916,136700.0
2011-08-08 10:25:00,43.56,43.66,43.2,43.3,313100.0,29.4984,29.5661,29.2546,29.3223,313100.0
2011-08-08 10:30:00,43.3,43.4,43.15,43.33,264100.0,29.3223,29.3901,29.2208,29.3427,264100.0
2011-08-08 10:35:00,43.31,43.44,43.08,43.44,236000.0,29.3291,29.4172,29.1734,29.4172,236000.0
2011-08-08 10:40:00,43.41,43.76,43.37,43.62,214900.0,29.3968,29.6339,29.3697,29.539,214900.0
2011-08-08 10:45:00,43.64,43.83,43.42,43.82,235800.0,29.5526,29.6813,29.4036,29.6745,235800.0
2011-08-08 10:50:00,43.84,43.91,43.78,43.8,129800.0,29.688,29.7354,29.6474,29.6609,129800.0
2011-08-08 10:55:00,43.81,43.83,43.58,43.66,107900.0,29.6677,29.6813,29.512,29.5661,107900.0
2011-08-08 11:00:00,43.66,43.84,43.58,43.84,180900.0,29.5661,29.688,29.512,29.688,180900.0
2011-08-08 11:05:00,43.84,44.26,43.76,44.17,168000.0,29.688,29.9724,29.6339,29.9115,168000.0
2011-08-08 11:10:00,44.17,44.29,44.05,44.08,223800.0,29.9115,29.9928,29.8302,29.8506,223800.0
2011-08-08 11:15:00,44.09,44.16,43.97,44.08,147900.0,29.8573,29.9047,29.7761,29.8506,147900.0
2011-08-08 11:20:00,44.08,44.09,43.79,44.0,147900.0,29.8506,29.8573,29.6542,29.7964,147900.0
2011-08-08 11:25:00,43.98,44.05,43.86,43.93,111300.0,29.7828,29.8302,29.7016,29.749,111300.0
2011-08-08 11:30:00,43.94,43.97,43.78,43.87,179200.0,29.7557,29.7761,29.6474,29.7083,179200.0
2011-08-08 11:35:00,43.88,43.93,43.78,43.93,81700.0,29.7151,29.749,29.6474,29.749,81700.0
2011-08-08 11:40:00,43.94,44.06,43.89,43.94,142600.0,29.7557,29.837,29.7219,29.7557,142600.0
2011-08-08 11:45:00,43.96,44.14,43.9,44.14,137000.0,29.7693,29.8912,29.7287,29.8912,137000.0
2011-08-08 11:50:00,44.14,44.17,43.98,44.09,89500.0,29.8912,29.9115,29.7828,29.8573,89500.0
2011-08-08 11:55:00,44.11,44.14,43.9,43.96,101400.0,29.8709,29.8912,29.7287,29.7693,101400.0
2011-08-08 12:00:00,43.97,43.98,43.88,43.91,163600.0,29.7761,29.7828,29.7151,29.7354,163600.0
2011-08-08 12:05:00,43.91,44.06,43.87,44.01,113400.0,29.7354,29.837,29.7083,29.8031,113400.0
2011-08-08 12:10:00,44.01,44.13,43.95,44.02,67500.0,29.8031,29.8844,29.7625,29.8099,67500.0
2011-08-08 12:15:00,44.03,44.04,43.74,43.77,96800.0,29.8167,29.8235,29.6203,29.6406,96800.0
2011-08-08 12:20:00,43.76,44.02,43.7,43.95,80800.0,29.6339,29.8099,29.5932,29.7625,80800.0
2011-08-08 12:25:00,43.95,43.95,43.73,43.79,58700.0,29.7625,29.7625,29.6135,29.6542,58700.0
2011-08-08 12:30:00,43.79,43.85,43.7,43.8,65500.0,29.6542,29.6948,29.5932,29.6609,65500.0
2011-08-08 12:35:00,43.81,43.92,43.75,43.78,54900.0,29.6677,29.7422,29.6271,29.6474,54900.0
2011-08-08 12:40:00,43.77,44.07,43.74,43.94,60200.0,29.6406,29.8438,29.6203,29.7557,60200.0
2011-08-08 12:45:00,43.94,44.14,43.88,44.11,134800.0,29.7557,29.8912,29.7151,29.8709,134800.0
2011-08-08 12:50:00,44.13,44.22,44.03,44.05,147500.0,29.8844,29.9454,29.8167,29.8302,147500.0
2011-08-08 12:55:00,44.07,44.11,43.92,43.94,35000.0,29.8438,29.8709,29.7422,29.7557,35000.0
2011-08-08 13:00:00,43.93,44.09,43.91,43.91,66300.0,29.749,29.8573,29.7354,29.7354,66300.0
2011-08-08 13:05:00,43.91,43.99,43.78,43.79,70800.0,29.7354,29.7896,29.6474,29.6542,70800.0
2011-08-08 13:10:00,43.78,43.88,43.7,43.75,119100.0,29.6474,29.7151,29.5932,29.6271,119100.0
2011-08-08 13:15:00,43.74,43.94,43.68,43.86,68000.0,29.6203,29.7557,29.5797,29.7016,68000.0
2011-08-08 13:20:00,43.85,44.04,43.84,43.97,107600.0,29.6948,29.8235,29.688,29.7761,107600.0
2011-08-08 13:25:00,43.97,44.05,43.95,43.95,64200.0,29.7761,29.8302,29.7625,29.7625,64200.0
2011-08-08 13:30:00,43.95,43.98,43.84,43.93,74400.0,29.7625,29.7828,29.688,29.749,74400.0
2011-08-08 13:35:00,43.93,43.95,43.64,43.67,128500.0,29.749,29.7625,29.5526,29.5729,128500.0
2011-08-08 13:40:00,43.68,43.7,43.49,43.52,134500.0,29.5797,29.5932,29.451,29.4713,134500.0
2011-08-08 13:45:00,43.52,43.56,43.38,43.47,164500.0,29.4713,29.4984,29.3765,29.4375,164500.0
2011-08-08 13:50:00,43.48,43.65,43.36,43.49,180000.0,29.4442,29.5594,29.363,29.451,180000.0
2011-08-08 13:55:00,43.5,43.58,43.2,43.22,210200.0,29.4578,29.512,29.2546,29.2682,210200.0
2011-08-08 14:00:00,43.23,43.44,43.17,43.41,313300.0,29.2749,29.4172,29.2343,29.3968,313300.0
2011-08-08 14:05:00,43.41,43.46,43.16,43.28,232600.0,29.3968,29.4307,29.2275,29.3088,232600.0
2011-08-08 14:10:00,43.29,43.46,43.13,43.13,175600.0,29.3156,29.4307,29.2072,29.2072,175600.0
2011-08-08 14:15:00,43.14,43.16,42.98,43.09,187300.0,29.214,29.2275,29.1056,29.1801,187300.0
2011-08-08 14:20:00,43.09,43.17,42.71,42.82,190700.0,29.1801,29.2343,28.9228,28.9973,190700.0
2011-08-08 14:25:00,42.83,42.98,42.45,42.95,351100.0,29.0041,29.1056,28.7467,29.0853,351100.0
2011-08-08 14:30:00,42.96,43.33,42.82,43.26,235800.0,29.0921,29.3427,28.9973,29.2953,235800.0
2011-08-08 14:35:00,43.26,43.35,43.15,43.21,216000.0,29.2953,29.3562,29.2208,29.2614,216000.0
2011-08-08 14:40:00,43.23,43.37,43.15,43.32,297700.0,29.2749,29.3697,29.2208,29.3359,297700.0
2011-08-08 14:45:00,43.32,43.37,43.09,43.12,257000.0,29.3359,29.3697,29.1801,29.2004,257000.0
2011-08-08 14:50:00,43.13,43.19,43.04,43.1,129500.0,29.2072,29.2479,29.1463,29.1869,129500.0
2011-08-08 14:55:00,43.1,43.1,42.86,42.95,120500.0,29.1869,29.1869,29.0244,29.0853,120500.0
2011-08-08 15:00:00,42.94,43.08,42.94,43.05,160700.0,29.0786,29.1734,29.0786,29.153,160700.0
2011-08-08 15:05:00,43.06,43.42,42.96,43.41,214700.0,29.1598,29.4036,29.0921,29.3968,214700.0
2011-08-08 15:10:00,43.42,43.64,43.29,43.6,158500.0,29.4036,29.5526,29.3156,29.5255,158500.0
2011-08-08 15:15:00,43.61,43.93,43.43,43.79,189600.0,29.5323,29.749,29.4104,29.6542,189600.0
2011-08-08 15:20:00,43.79,43.83,43.59,43.82,142400.0,29.6542,29.6813,29.5187,29.6745,142400.0
2011-08-08 15:25:00,43.82,43.82,43.36,43.41,136700.0,29.6745,29.6745,29.363,29.3968,136700.0
2011-08-08 15:30:00,43.41,43.48,43.18,43.24,203100.0,29.3968,29.4442,29.2411,29.2817,203100.0
2011-08-08 15:35:00,43.23,43.33,43.14,43.3,182200.0,29.2749,29.3427,29.214,29.3223,182200.0
2011-08-08 15:40:00,43.3,43.38,43.06,43.13,230500.0,29.3223,29.3765,29.1598,29.2072,230500.0
2011-08-08 15:45:00,43.13,43.15,42.63,42.76,325500.0,29.2072,29.2208,28.8686,28.9567,325500.0
2011-08-08 15:50:00,42.74,42.9,42.65,42.78,740600.0,28.9431,29.0515,28.8822,28.9702,740600.0
2011-08-08 15:55:00,42.78,42.79,42.49,42.53,742300.0,28.9702,28.977,28.7738,28.8009,742300.0
2011-08-09 09:30:00,43.48,43.6,43.03,43.26,61800.0,29.4442,29.5255,29.1395,29.2953,61800.0
2011-08-09 09:35:00,43.21,43.37,42.84,42.87,305200.0,29.2614,29.3697,29.0108,29.0312,305200.0
2011-08-09 09:40:00,42.88,43.02,42.5,42.6,158700.0,29.0379,29.1327,28.7806,28.8483,158700.0
2011-08-09 09:45:00,42.62,43.08,42.56,42.77,270200.0,28.8619,29.1734,28.8212,28.9634,270200.0
2011-08-09 09:50:00,42.76,43.14,42.63,43.09,379600.0,28.9567,29.214,28.8686,29.1801,379600.0
2011-08-09 09:55:00,43.09,43.36,43.0,43.29,204600.0,29.1801,29.363,29.1192,29.3156,204600.0
2011-08-09 10:00:00,43.29,43.66,43.21,43.4,246200.0,29.3156,29.5661,29.2614,29.3901,246200.0
2011-08-09 10:05:00,43.4,43.56,43.19,43.3,153200.0,29.3901,29.4984,29.2479,29.3223,153200.0
2011-08-09 10:10:00,43.28,43.36,43.2,43.33,205600.0,29.3088,29.363,29.2546,29.3427,205600.0
2011-08-09 10:15:00,43.33,43.36,42.95,43.07,370600.0,29.3427,29.363,29.0853,29.1666,370600.0
2011-08-09 10:20:00,43.06,43.15,42.94,43.06,263500.0,29.1598,29.2208,29.0786,29.1598,263500.0
2011-08-09 10:25:00,43.06,43.2,42.99,43.08,254500.0,29.1598,29.2546,29.1124,29.1734,254500.0
2011-08-09 10:30:00,43.07,43.07,42.92,43.04,357100.0,29.1666,29.1666,29.065,29.1463,357100.0
2011-08-09 10:35:00,43.03,43.04,42.74,42.74,362700.0,29.1395,29.1463,28.9431,28.9431,362700.0
2011-08-09 10:40:00,42.74,42.86,42.69,42.78,179600.0,28.9431,29.0244,28.9093,28.9702,179600.0
2011-08-09 10:45:00,42.77,43.09,42.77,43.02,123100.0,28.9634,29.1801,28.9634,29.1327,123100.0
2011-08-09 10:50:00,43.04,43.23,42.88,43.02,247900.0,29.1463,29.2749,29.0379,29.1327,247900.0
2011-08-09 10:55:00,43.01,43.15,42.93,43.01,137000.0,29.126,29.2208,29.0718,29.126,137000.0
2011-08-09 11:00:00,43.0,43.03,42.79,42.83,181200.0,29.1192,29.1395,28.977,29.0041,181200.0
2011-08-09 11:05:00,42.83,43.0,42.8,42.87,93900.0,29.0041,29.1192,28.9837,29.0312,93900.0
2011-08-09 11:10:00,42.89,42.91,42.66,42.83,109300.0,29.0447,29.0582,28.8889,29.0041,109300.0
2011-08-09 11:15:00,42.86,42.91,42.76,42.77,146200.0,29.0244,29.0582,28.9567,28.9634,146200.0
2011-08-09 11:20:00,42.77,42.8,42.66,42.71,194700.0,28.9634,28.9837,28.8889,28.9228,194700.0
2011-08-09 11:25:00,42.71,43.05,42.69,43.03,63600.0,28.9228,29.153,28.9093,29.1395,63600.0
2011-08-09 11:30:00,43.04,43.09,42.94,43.02,54100.0,29.1463,29.1801,29.0786,29.1327,54100.0
2011-08-09 11:35:00,42.99,43.06,42.93,43.01,60300.0,29.1124,29.1598,29.0718,29.126,60300.0
2011-08-09 11:40:00,42.95,43.12,42.94,43.09,48200.0,29.0853,29.2004,29.0786,29.1801,48200.0
2011-08-09 11:45:00,43.09,43.09,43.0,43.04,120600.0,29.1801,29.1801,29.1192,29.1463,120600.0
2011-08-09 11:50:00,43.03,43.16,43.01,43.15,190200.0,29.1395,29.2275,29.126,29.2208,190200.0
2011-08-09 11:55:00,43.15,43.41,43.13,43.36,162200.0,29.2208,29.3968,29.2072,29.363,162200.0
2011-08-09 12:00:00,43.36,43.45,43.28,43.33,120900.0,29.363,29.4239,29.3088,29.3427,120900.0
2011-08-09 12:05:00,43.32,43.44,43.25,43.43,104200.0,29.3359,29.4172,29.2885,29.4104,104200.0
2011-08-09 12:10:00,43.42,43.45,43.2,43.27,274600.0,29.4036,29.4239,29.2546,29.302,274600.0
2011-08-09 12:15:00,43.26,43.27,43.19,43.26,76100.0,29.2953,29.302,29.2479,29.2953,76100.0
2011-08-09 12:20:00,43.25,43.29,43.21,43.27,90000.0,29.2885,29.3156,29.2614,29.302,90000.0
2011-08-09 12:25:00,43.27,43.28,43.16,43.24,83700.0,29.302,29.3088,29.2275,29.2817,83700.0
2011-08-09 12:30:00,43.23,43.28,43.2,43.26,65800.0,29.2749,29.3088,29.2546,29.2953,65800.0
2011-08-09 12:35:00,43.26,43.33,43.24,43.27,115500.0,29.2953,29.3427,29.2817,29.302,115500.0
2011-08-09 12:40:00,43.28,43.31,43.24,43.28,54300.0,29.3088,29.3291,29.2817,29.3088,54300.0
2011-08-09 12:45:00,43.29,43.29,43.15,43.18,89100.0,29.3156,29.3156,29.2208,29.2411,89100.0
2011-08-09 12:50:00,43.17,43.2,43.07,43.19,58900.0,29.2343,29.2546,29.1666,29.2479,58900.0
2011-08-09 12:55:00,43.21,43.23,43.07,43.09,80500.0,29.2614,29.2749,29.1666,29.1801,80500.0
2011-08-09 13:00:00,43.08,43.09,42.95,42.97,100100.0,29.1734,29.1801,29.0853,29.0989,100100.0
2011-08-09 13:05:00,42.99,43.12,42.91,43.11,44700.0,29.1124,29.2004,29.0582,29.1937,44700.0
2011-08-09 13:10:00,43.09,43.19,43.07,43.16,48700.0,29.1801,29.2479,29.1666,29.2275,48700.0
2011-08-09 13:15:00,43.17,43.19,43.06,43.09,30200.0,29.2343,29.2479,29.1598,29.1801,30200.0
2011-08-09 13:20:00,43.09,43.12,43.02,43.09,35100.0,29.1801,29.2004,29.1327,29.1801,35100.0
2011-08-09 13:25:00,43.08,43.16,43.04,43.04,81600.0,29.1734,29.2275,29.1463,29.1463,81600.0
2011-08-09 13:30:00,43.04,43.08,42.92,42.94,109500.0,29.1463,29.1734,29.065,29.0786,109500.0
2011-08-09 13:35:00,42.94,43.0,42.86,42.88,71900.0,29.0786,29.1192,29.0244,29.0379,71900.0
2011-08-09 13:40:00,42.89,42.94,42.8,42.92,56300.0,29.0447,29.0786,28.9837,29.065,56300.0
2011-08-09 13:45:00,42.91,42.92,42.68,42.75,91400.0,29.0582,29.065,28.9025,28.9499,91400.0
2011-08-09 13:50:00,42.76,42.83,42.57,42.6,88900.0,28.9567,29.0041,28.828,28.8483,88900.0
2011-08-09 13:55:00,42.59,42.85,42.5,42.74,105500.0,28.8415,29.0176,28.7806,28.9431,105500.0
2011-08-09 14:00:00,42.74,42.83,42.72,42.8,158700.0,28.9431,29.0041,28.9296,28.9837,158700.0
2011-08-09 14:05:00,42.79,42.82,42.72,42.8,177700.0,28.977,28.9973,28.9296,28.9837,177700.0
2011-08-09 14:10:00,42.8,42.85,42.73,42.78,104300.0,28.9837,29.0176,28.9363,28.9702,104300.0
2011-08-09 14:15:00,42.78,43.45,42.64,42.71,139100.0,28.9702,29.4239,28.8754,28.9228,139100.0
2011-08-09 14:20:00,42.68,42.81,42.03,42.24,460200.0,28.9025,28.9905,28.4623,28.6045,460200.0
2011-08-09 14:25:00,42.25,42.94,42.25,42.85,262700.0,28.6113,29.0786,28.6113,29.0176,262700.0
2011-08-09 14:30:00,42.87,42.9,42.42,42.48,336800.0,29.0312,29.0515,28.7264,28.767,336800.0
2011-08-09 14:35:00,42.47,42.56,42.06,42.09,203000.0,28.7603,28.8212,28.4826,28.5029,203000.0
2011-08-09 14:40:00,42.09,42.15,41.38,41.4,293100.0,28.5029,28.5436,28.0221,28.0357,293100.0
2011-08-09 14:45:00,41.4,42.24,41.37,42.04,317900.0,28.0357,28.6045,28.0154,28.4691,317900.0
2011-08-09 14:50:00,42.04,42.68,42.01,42.31,270100.0,28.4691,28.9025,28.4488,28.6519,270100.0
2011-08-09 14:55:00,42.3,42.44,42.03,42.14,281200.0,28.6452,28.74,28.4623,28.5368,281200.0
2011-08-09 15:00:00,42.15,42.49,41.88,42.44,173300.0,28.5436,28.7738,28.3607,28.74,173300.0
2011-08-09 15:05:00,42.44,42.56,42.35,42.51,150900.0,28.74,28.8212,28.679,28.7874,150900.0
2011-08-09 15:10:00,42.5,43.1,42.46,42.98,277400.0,28.7806,29.1869,28.7535,29.1056,277400.0
2011-08-09 15:15:00,42.96,43.42,42.35,43.19,173100.0,29.0921,29.4036,28.679,29.2479,173100.0
2011-08-09 15:20:00,43.19,43.25,42.89,43.1,119500.0,29.2479,29.2885,29.0447,29.1869,119500.0
2011-08-09 15:25:00,43.1,43.4,42.95,43.37,143700.0,29.1869,29.3901,29.0853,29.3697,143700.0
2011-08-09 15:30:00,43.37,43.37,43.04,43.22,140500.0,29.3697,29.3697,29.1463,29.2682,140500.0
2011-08-09 15:35:00,43.22,43.47,43.06,43.42,173900.0,29.2682,29.4375,29.1598,29.4036,173900.0
2011-08-09 15:40:00,43.41,44.06,43.37,43.95,331200.0,29.3968,29.837,29.3697,29.7625,331200.0
2011-08-09 15:45:00,43.95,44.31,43.89,44.23,396600.0,29.7625,30.0063,29.7219,29.9521,396600.0
2011-08-09 15:50:00,44.23,44.3,44.1,44.25,353600.0,29.9521,29.9995,29.8641,29.9657,353600.0
2011-08-09 15:55:00,44.25,44.77,44.25,44.74,539000.0,29.9657,30.3178,29.9657,30.2975,539000.0
2011-08-10 09:30:00,43.88,43.95,43.07,43.07,214500.0,29.9598,30.0076,29.4068,29.4068,214500.0
2011-08-10 09:35:00,43.04,43.4,42.9,43.31,161800.0,29.3863,29.6321,29.2907,29.5707,161800.0
2011-08-10 09:40:00,43.32,43.68,43.16,43.5,145200.0,29.5775,29.8233,29.4683,29.7004,145200.0
2011-08-10 09:45:00,43.5,43.73,43.37,43.62,303300.0,29.7004,29.8574,29.6116,29.7823,303300.0
2011-08-10 09:50:00,43.62,43.71,43.36,43.49,306100.0,29.7823,29.8438,29.6048,29.6936,306100.0
2011-08-10 09:55:00,43.49,43.66,43.23,43.28,190400.0,29.6936,29.8096,29.516,29.5502,190400.0
2011-08-10 10:00:00,43.27,43.4,43.02,43.18,226500.0,29.5434,29.6321,29.3727,29.4819,226500.0
2011-08-10 10:05:00,43.18,43.47,43.01,43.04,286000.0,29.4819,29.6799,29.3658,29.3863,286000.0
2011-08-10 10:10:00,43.03,43.04,42.54,42.87,252200.0,29.3795,29.3863,29.0449,29.2702,252200.0
2011-08-10 10:15:00,42.87,43.24,42.79,43.02,349700.0,29.2702,29.5229,29.2156,29.3727,349700.0
2011-08-10 10:20:00,43.02,43.15,42.61,42.86,226700.0,29.3727,29.4614,29.0927,29.2634,226700.0
2011-08-10 10:25:00,42.85,43.16,42.76,42.95,199100.0,29.2566,29.4683,29.1951,29.3249,199100.0
2011-08-10 10:30:00,42.96,43.63,42.88,43.42,211900.0,29.3317,29.7892,29.2771,29.6458,211900.0
2011-08-10 10:35:00,43.42,43.52,42.9,43.07,187700.0,29.6458,29.714,29.2907,29.4068,187700.0
2011-08-10 10:40:00,43.08,43.24,42.77,42.78,216700.0,29.4136,29.5229,29.202,29.2088,216700.0
2011-08-10 10:45:00,42.77,42.9,42.63,42.72,222100.0,29.202,29.2907,29.1064,29.1678,222100.0
2011-08-10 10:50:00,42.77,42.77,42.46,42.51,173200.0,29.202,29.202,28.9903,29.0245,173200.0
2011-08-10 10:55:00,42.5,42.88,42.47,42.77,161400.0,29.0176,29.2771,28.9971,29.202,161400.0
2011-08-10 11:00:00,42.75,42.78,42.33,42.36,222000.0,29.1883,29.2088,28.9016,28.922,222000.0
2011-08-10 11:05:00,42.34,42.56,42.28,42.46,226600.0,28.9084,29.0586,28.8674,28.9903,226600.0
2011-08-10 11:10:00,42.47,42.65,42.41,42.55,141000.0,28.9971,29.12,28.9562,29.0518,141000.0
2011-08-10 11:15:00,42.54,42.85,42.51,42.67,142900.0,29.0449,29.2566,29.0245,29.1337,142900.0
2011-08-10 11:20:00,42.66,42.72,42.45,42.51,140900.0,29.1269,29.1678,28.9835,29.0245,140900.0
2011-08-10 11:25:00,42.48,42.55,42.3,42.34,127600.0,29.004,29.0518,28.8811,28.9084,127600.0
2011-08-10 11:30:00,42.35,42.59,42.33,42.53,157900.0,28.9152,29.0791,28.9016,29.0381,157900.0
2011-08-10 11:35:00,42.54,42.55,42.22,42.36,114300.0,29.0449,29.0518,28.8264,28.922,114300.0
2011-08-10 11:40:00,42.35,42.74,42.29,42.61,138100.0,28.9152,29.1815,28.8742,29.0927,138100.0
2011-08-10 11:45:00,42.62,42.64,42.41,42.47,92000.0,29.0996,29.1132,28.9562,28.9971,92000.0
2011-08-10 11:50:00,42.46,42.78,42.46,42.77,87100.0,28.9903,29.2088,28.9903,29.202,87100.0
2011-08-10 11:55:00,42.78,43.0,42.75,42.82,124100.0,29.2088,29.359,29.1883,29.2361,124100.0
2011-08-10 12:00:00,42.81,42.96,42.69,42.87,160900.0,29.2293,29.3317,29.1474,29.2702,160900.0
2011-08-10 12:05:00,42.87,43.04,42.84,42.86,169500.0,29.2702,29.3863,29.2498,29.2634,169500.0
2011-08-10 12:10:00,42.86,42.88,42.77,42.84,58500.0,29.2634,29.2771,29.202,29.2498,58500.0
2011-08-10 12:15:00,42.84,43.01,42.84,42.99,60600.0,29.2498,29.3658,29.2498,29.3522,60600.0
2011-08-10 12:20:00,43.0,43.0,42.78,42.85,74800.0,29.359,29.359,29.2088,29.2566,74800.0
2011-08-10 12:25:00,42.84,42.84,42.59,42.62,120500.0,29.2498,29.2498,29.0791,29.0996,120500.0
2011-08-10 12:30:00,42.61,42.79,42.6,42.74,77300.0,29.0927,29.2156,29.0859,29.1815,77300.0
2011-08-10 12:35:00,42.74,42.78,42.57,42.64,118200.0,29.1815,29.2088,29.0654,29.1132,118200.0
2011-08-10 12:40:00,42.65,42.74,42.6,42.7,174000.0,29.12,29.1815,29.0859,29.1542,174000.0
2011-08-10 12:45:00,42.69,42.77,42.68,42.7,161000.0,29.1474,29.202,29.1405,29.1542,161000.0
2011-08-10 12:50:00,42.7,42.77,42.69,42.75,187500.0,29.1542,29.202,29.1474,29.1883,187500.0
2011-08-10 12:55:00,42.75,42.88,42.69,42.84,126900.0,29.1883,29.2771,29.1474,29.2498,126900.0
2011-08-10 13:00:00,42.84,43.07,42.8,43.07,128600.0,29.2498,29.4068,29.2225,29.4068,128600.0
2011-08-10 13:05:00,43.08,43.1,42.9,42.98,162200.0,29.4136,29.4273,29.2907,29.3454,162200.0
2011-08-10 13:10:00,42.99,43.17,42.98,43.09,230300.0,29.3522,29.4751,29.3454,29.4205,230300.0
2011-08-10 13:15:00,43.1,43.16,42.92,42.97,294600.0,29.4273,29.4683,29.3044,29.3385,294600.0
2011-08-10 13:20:00,42.96,43.03,42.83,42.9,218200.0,29.3317,29.3795,29.2429,29.2907,218200.0
2011-08-10 13:25:00,42.89,43.17,42.78,43.0,189800.0,29.2839,29.4751,29.2088,29.359,189800.0
2011-08-10 13:30:00,43.0,43.11,42.86,43.08,149800.0,29.359,29.4341,29.2634,29.4136,149800.0
2011-08-10 13:35:00,43.08,43.14,42.95,43.02,99100.0,29.4136,29.4546,29.3249,29.3727,99100.0
2011-08-10 13:40:00,43.03,43.15,42.95,43.03,98500.0,29.3795,29.4614,29.3249,29.3795,98500.0
2011-08-10 13:45:00,43.02,43.25,43.02,43.13,257900.0,29.3727,29.5297,29.3727,29.4478,257900.0
2011-08-10 13:50:00,43.12,43.4,43.1,43.39,219100.0,29.4409,29.6321,29.4273,29.6253,219100.0
2011-08-10 13:55:00,43.39,43.46,43.24,43.38,132300.0,29.6253,29.6731,29.5229,29.6185,132300.0
2011-08-10 14:00:00,43.37,43.37,43.14,43.19,163700.0,29.6116,29.6116,29.4546,29.4887,163700.0
2011-08-10 14:05:00,43.2,43.47,43.19,43.45,172500.0,29.4956,29.6799,29.4887,29.6663,172500.0
2011-08-10 14:10:00,43.45,43.74,43.43,43.58,173700.0,29.6663,29.8643,29.6526,29.755,173700.0
2011-08-10 14:15:00,43.58,43.67,43.29,43.46,237100.0,29.755,29.8165,29.557,29.6731,237100.0
2011-08-10 14:20:00,43.46,43.63,43.39,43.53,144100.0,29.6731,29.7892,29.6253,29.7209,144100.0
2011-08-10 14:25:00,43.52,43.65,43.4,43.45,164700.0,29.714,29.8028,29.6321,29.6663,164700.0
2011-08-10 14:30:00,43.45,43.57,43.3,43.32,189800.0,29.6663,29.7482,29.5638,29.5775,189800.0
2011-08-10 14:35:00,43.32,43.43,43.2,43.26,191300.0,29.5775,29.6526,29.4956,29.5365,191300.0
2011-08-10 14:40:00,43.26,43.36,43.15,43.24,209100.0,29.5365,29.6048,29.4614,29.5229,209100.0
2011-08-10 14:45:00,43.24,43.43,43.18,43.24,166700.0,29.5229,29.6526,29.4819,29.5229,166700.0
2011-08-10 14:50:00,43.25,43.26,42.96,42.99,190900.0,29.5297,29.5365,29.3317,29.3522,190900.0
2011-08-10 14:55:00,43.0,43.11,42.87,42.87,215800.0,29.359,29.4341,29.2702,29.2702,215800.0
2011-08-10 15:00:00,42.88,42.96,42.81,42.91,272100.0,29.2771,29.3317,29.2293,29.2976,272100.0
2011-08-10 15:05:00,42.92,42.99,42.6,42.63,179300.0,29.3044,29.3522,29.0859,29.1064,179300.0
2011-08-10 15:10:00,42.64,42.77,42.51,42.53,211700.0,29.1132,29.202,29.0245,29.0381,211700.0
2011-08-10 15:15:00,42.53,42.66,42.42,42.58,201900.0,29.0381,29.1269,28.963,29.0722,201900.0
2011-08-10 15:20:00,42.58,42.71,42.58,42.71,200600.0,29.0722,29.161,29.0722,29.161,200600.0
2011-08-10 15:25:00,42.71,42.84,42.43,42.5,324900.0,29.161,29.2498,28.9698,29.0176,324900.0
2011-08-10 15:30:00,42.5,42.51,42.21,42.25,331400.0,29.0176,29.0245,28.8196,28.8469,331400.0
2011-08-10 15:35:00,42.24,42.5,42.23,42.44,349400.0,28.8401,29.0176,28.8333,28.9767,349400.0
2011-08-10 15:40:00,42.44,42.59,42.22,42.28,518200.0,28.9767,29.0791,28.8264,28.8674,518200.0
2011-08-10 15:45:00,42.29,42.32,42.19,42.28,546000.0,28.8742,28.8947,28.806,28.8674,546000.0
2011-08-10 15:50:00,42.29,42.33,42.01,42.04,493400.0,28.8742,28.9016,28.6831,28.7036,493400.0
2011-08-10 15:55:00,42.04,42.05,41.76,41.88,484100.0,28.7036,28.7104,28.5124,28.5943,484100.0
2011-08-11 09:30:00,42.36,43.14,42.26,43.1,237600.0,28.922,29.4546,28.8538,29.4273,237600.0
2011-08-11 09:35:00,43.15,43.22,42.69,42.82,185700.0,29.4614,29.5092,29.1474,29.2361,185700.0
2011-08-11 09:40:00,42.84,43.03,42.55,42.6,135500.0,29.2498,29.3795,29.0518,29.0859,135500.0
2011-08-11 09:45:00,42.6,43.02,42.5,42.65,159900.0,29.0859,29.3727,29.0176,29.12,159900.0
2011-08-11 09:50:00,42.65,42.66,42.27,42.38,197500.0,29.12,29.1269,28.8606,28.9357,197500.0
2011-08-11 09:55:00,42.38,42.81,42.21,42.66,146600.0,28.9357,29.2293,28.8196,29.1269,146600.0
2011-08-11 10:00:00,42.67,42.84,42.57,42.82,149400.0,29.1337,29.2498,29.0654,29.2361,149400.0
2011-08-11 10:05:00,42.82,42.83,42.64,42.79,138900.0,29.2361,29.2429,29.1132,29.2156,138900.0
2011-08-11 10:10:00,42.79,42.83,42.54,42.83,69800.0,29.2156,29.2429,29.0449,29.2429,69800.0
2011-08-11 10:15:00,42.84,43.2,42.84,43.11,113100.0,29.2498,29.4956,29.2498,29.4341,113100.0
2011-08-11 10:20:00,43.11,43.37,43.01,43.32,183700.0,29.4341,29.6116,29.3658,29.5775,183700.0
2011-08-11 10:25:00,43.32,43.44,43.18,43.21,116300.0,29.5775,29.6594,29.4819,29.5024,116300.0
2011-08-11 10:30:00,43.2,43.41,43.19,43.31,181200.0,29.4956,29.6389,29.4887,29.5707,181200.0
2011-08-11 10:35:00,43.31,43.4,43.1,43.31,197900.0,29.5707,29.6321,29.4273,29.5707,197900.0
2011-08-11 10:40:00,43.3,43.37,43.15,43.3,231600.0,29.5638,29.6116,29.4614,29.5638,231600.0
2011-08-11 10:45:00,43.3,43.57,43.2,43.56,151400.0,29.5638,29.7482,29.4956,29.7414,151400.0
2011-08-11 10:50:00,43.57,43.6,43.46,43.46,175300.0,29.7482,29.7687,29.6731,29.6731,175300.0
2011-08-11 10:55:00,43.48,43.55,43.42,43.45,140700.0,29.6867,29.7345,29.6458,29.6663,140700.0
2011-08-11 11:00:00,43.44,43.62,43.38,43.61,164400.0,29.6594,29.7823,29.6185,29.7755,164400.0
2011-08-11 11:05:00,43.62,43.64,43.5,43.5,108400.0,29.7823,29.796,29.7004,29.7004,108400.0
2011-08-11 11:10:00,43.51,43.61,43.45,43.51,181300.0,29.7072,29.7755,29.6663,29.7072,181300.0
2011-08-11 11:15:00,43.51,43.53,43.35,43.46,127400.0,29.7072,29.7209,29.598,29.6731,127400.0
2011-08-11 11:20:00,43.48,43.51,43.43,43.5,123400.0,29.6867,29.7072,29.6526,29.7004,123400.0
2011-08-11 11:25:00,43.5,43.7,43.42,43.66,189000.0,29.7004,29.8369,29.6458,29.8096,189000.0
2011-08-11 11:30:00,43.66,43.77,43.62,43.69,132900.0,29.8096,29.8847,29.7823,29.8301,132900.0
2011-08-11 11:35:00,43.71,43.73,43.51,43.62,110200.0,29.8438,29.8574,29.7072,29.7823,110200.0
2011-08-11 11:40:00,43.62,43.76,43.59,43.75,78700.0,29.7823,29.8779,29.7618,29.8711,78700.0
2011-08-11 11:45:00,43.74,43.8,43.63,43.78,113700.0,29.8643,29.9052,29.7892,29.8916,113700.0
2011-08-11 11:50:00,43.77,44.06,43.75,44.06,187000.0,29.8847,30.0827,29.8711,30.0827,187000.0
2011-08-11 11:55:00,44.06,44.06,43.97,43.99,112400.0,30.0827,30.0827,30.0213,30.0349,112400.0
2011-08-11 12:00:00,43.99,44.11,43.96,44.04,191400.0,30.0349,30.1169,30.0145,30.0691,191400.0
2011-08-11 12:05:00,44.03,44.16,44.0,44.14,129400.0,30.0623,30.151,30.0418,30.1374,129400.0
2011-08-11 12:10:00,44.14,44.29,44.11,44.28,240500.0,30.1374,30.2398,30.1169,30.233,240500.0
2011-08-11 12:15:00,44.27,44.44,44.26,44.35,138500.0,30.2261,30.3422,30.2193,30.2807,138500.0
2011-08-11 12:20:00,44.36,44.39,44.27,44.33,106800.0,30.2876,30.3081,30.2261,30.2671,106800.0
2011-08-11 12:25:00,44.34,44.37,44.26,44.31,139000.0,30.2739,30.2944,30.2193,30.2534,139000.0
2011-08-11 12:30:00,44.32,44.56,44.29,44.49,116500.0,30.2603,30.4241,30.2398,30.3763,116500.0
2011-08-11 12:35:00,44.5,44.55,44.44,44.51,102400.0,30.3832,30.4173,30.3422,30.39,102400.0
2011-08-11 12:40:00,44.52,44.7,44.52,44.69,152900.0,30.3968,30.5197,30.3968,30.5129,152900.0
2011-08-11 12:45:00,44.69,44.92,44.69,44.79,127200.0,30.5129,30.6699,30.5129,30.5812,127200.0
2011-08-11 12:50:00,44.79,44.83,44.72,44.8,85700.0,30.5812,30.6085,30.5334,30.588,85700.0
2011-08-11 12:55:00,44.8,45.2,44.79,45.2,367100.0,30.588,30.8611,30.5812,30.8611,367100.0
2011-08-11 13:00:00,45.2,45.2,44.82,44.83,235400.0,30.8611,30.8611,30.6016,30.6085,235400.0
2011-08-11 13:05:00,44.82,44.89,44.78,44.83,214500.0,30.6016,30.6494,30.5743,30.6085,214500.0
2011-08-11 13:10:00,44.82,44.9,44.69,44.77,186300.0,30.6016,30.6563,30.5129,30.5675,186300.0
2011-08-11 13:15:00,44.76,44.88,44.67,44.68,128100.0,30.5607,30.6426,30.4992,30.5061,128100.0
2011-08-11 13:20:00,44.68,44.82,44.59,44.77,63900.0,30.5061,30.6016,30.4446,30.5675,63900.0
2011-08-11 13:25:00,44.77,44.93,44.7,44.9,99300.0,30.5675,30.6767,30.5197,30.6563,99300.0
2011-08-11 13:30:00,44.9,45.09,44.81,45.07,110700.0,30.6563,30.786,30.5948,30.7723,110700.0
2011-08-11 13:35:00,45.07,45.15,45.0,45.13,198900.0,30.7723,30.827,30.7245,30.8133,198900.0
2011-08-11 13:40:00,45.11,45.17,44.77,44.85,124500.0,30.7996,30.8406,30.5675,30.6221,124500.0
2011-08-11 13:45:00,44.85,45.2,44.85,45.18,253800.0,30.6221,30.8611,30.6221,30.8474,253800.0
2011-08-11 13:50:00,45.17,45.24,45.07,45.16,145600.0,30.8406,30.8884,30.7723,30.8338,145600.0
2011-08-11 13:55:00,45.16,45.29,45.13,45.27,96900.0,30.8338,30.9225,30.8133,30.9089,96900.0
2011-08-11 14:00:00,45.27,45.27,45.16,45.24,71500.0,30.9089,30.9089,30.8338,30.8884,71500.0
2011-08-11 14:05:00,45.24,45.36,45.22,45.33,89600.0,30.8884,30.9703,30.8748,30.9499,89600.0
2011-08-11 14:10:00,45.33,45.54,45.29,45.47,126800.0,30.9499,31.0932,30.9225,31.0454,126800.0
2011-08-11 14:15:00,45.47,45.61,45.47,45.51,108000.0,31.0454,31.141,31.0454,31.0728,108000.0
2011-08-11 14:20:00,45.51,45.73,45.47,45.7,93600.0,31.0728,31.223,31.0454,31.2025,93600.0
2011-08-11 14:25:00,45.68,45.78,45.6,45.77,163000.0,31.1888,31.2571,31.1342,31.2503,163000.0
2011-08-11 14:30:00,45.76,45.77,45.4,45.41,131100.0,31.2434,31.2503,30.9977,31.0045,131100.0
2011-08-11 14:35:00,45.41,45.52,45.4,45.45,116300.0,31.0045,31.0796,30.9977,31.0318,116300.0
2011-08-11 14:40:00,45.45,45.47,45.31,45.41,134700.0,31.0318,31.0454,30.9362,31.0045,134700.0
2011-08-11 14:45:00,45.4,45.46,45.34,45.36,116700.0,30.9977,31.0386,30.9567,30.9703,116700.0
2011-08-11 14:50:00,45.37,45.54,45.34,45.49,135500.0,30.9772,31.0932,30.9567,31.0591,135500.0
2011-08-11 14:55:00,45.49,45.71,45.47,45.63,106800.0,31.0591,31.2093,31.0454,31.1547,106800.0
2011-08-11 15:00:00,45.62,45.74,45.55,45.74,91300.0,31.1479,31.2298,31.1001,31.2298,91300.0
2011-08-11 15:05:00,45.74,45.85,45.63,45.64,111600.0,31.2298,31.3049,31.1547,31.1615,111600.0
2011-08-11 15:10:00,45.63,45.82,45.63,45.78,80200.0,31.1547,31.2844,31.1547,31.2571,80200.0
2011-08-11 15:15:00,45.78,45.88,45.72,45.81,126900.0,31.2571,31.3254,31.2161,31.2776,126900.0
2011-08-11 15:20:00,45.81,45.98,45.79,45.96,142900.0,31.2776,31.3937,31.2639,31.38,142900.0
2011-08-11 15:25:00,45.97,46.0,45.83,45.95,177500.0,31.3868,31.4073,31.2912,31.3732,177500.0
2011-08-11 15:30:00,45.95,46.15,45.94,46.15,172400.0,31.3732,31.5097,31.3663,31.5097,172400.0
2011-08-11 15:35:00,46.15,46.19,45.99,46.03,211900.0,31.5097,31.537,31.4005,31.4278,211900.0
2011-08-11 15:40:00,46.02,46.24,46.01,46.24,340000.0,31.421,31.5712,31.4141,31.5712,340000.0
2011-08-11 15:45:00,46.24,46.28,46.05,46.07,421000.0,31.5712,31.5985,31.4414,31.4551,421000.0
2011-08-11 15:50:00,46.06,46.11,45.78,45.79,382100.0,31.4483,31.4824,31.2571,31.2639,382100.0
2011-08-11 15:55:00,45.79,45.98,45.65,45.66,802300.0,31.2639,31.3937,31.1683,31.1752,802300.0
2011-08-12 09:30:00,46.17,46.29,45.82,46.14,178100.0,31.5234,31.6053,31.2844,31.5029,178100.0
2011-08-12 09:35:00,46.1,46.17,45.82,46.11,107400.0,31.4756,31.5234,31.2844,31.4824,107400.0
2011-08-12 09:40:00,46.07,46.2,45.94,46.14,59000.0,31.4551,31.5439,31.3663,31.5029,59000.0
2011-08-12 09:45:00,46.13,46.43,46.12,46.36,133400.0,31.4961,31.7009,31.4892,31.6531,133400.0
2011-08-12 09:50:00,46.35,46.46,46.14,46.22,171000.0,31.6463,31.7214,31.5029,31.5575,171000.0
2011-08-12 09:55:00,46.19,46.24,45.76,45.97,182400.0,31.537,31.5712,31.2434,31.3868,182400.0
2011-08-12 10:00:00,45.99,46.08,45.7,45.87,206700.0,31.4005,31.4619,31.2025,31.3186,206700.0
2011-08-12 10:05:00,45.86,46.04,45.62,45.8,236500.0,31.3117,31.4346,31.1479,31.2708,236500.0
2011-08-12 10:10:00,45.8,46.11,45.61,46.06,229200.0,31.2708,31.4824,31.141,31.4483,229200.0
2011-08-12 10:15:00,46.06,46.17,46.02,46.14,127100.0,31.4483,31.5234,31.421,31.5029,127100.0
2011-08-12 10:20:00,46.14,46.16,45.99,46.04,103400.0,31.5029,31.5166,31.4005,31.4346,103400.0
2011-08-12 10:25:00,46.05,46.38,46.04,46.29,117200.0,31.4414,31.6668,31.4346,31.6053,117200.0
2011-08-12 10:30:00,46.29,46.43,46.18,46.27,89300.0,31.6053,31.7009,31.5302,31.5917,89300.0
2011-08-12 10:35:00,46.28,46.55,46.27,46.52,132400.0,31.5985,31.7828,31.5917,31.7624,132400.0
2011-08-12 10:40:00,46.52,46.52,46.1,46.1,173100.0,31.7624,31.7624,31.4756,31.4756,173100.0
2011-08-12 10:45:00,46.1,46.2,45.91,45.92,97500.0,31.4756,31.5439,31.3459,31.3527,97500.0
2011-08-12 10:50:00,45.93,45.96,45.77,45.92,131200.0,31.3595,31.38,31.2503,31.3527,131200.0
2011-08-12 10:55:00,45.93,46.05,45.83,46.01,134500.0,31.3595,31.4414,31.2912,31.4141,134500.0
2011-08-12 11:00:00,46.0,46.09,45.77,45.77,75600.0,31.4073,31.4688,31.2503,31.2503,75600.0
2011-08-12 11:05:00,45.79,46.02,45.76,45.99,80700.0,31.2639,31.421,31.2434,31.4005,80700.0
2011-08-12 11:10:00,45.99,46.08,45.9,45.96,89300.0,31.4005,31.4619,31.339,31.38,89300.0
2011-08-12 11:15:00,45.96,46.12,45.96,46.03,69000.0,31.38,31.4892,31.38,31.4278,69000.0
2011-08-12 11:20:00,46.02,46.09,45.87,46.03,107600.0,31.421,31.4688,31.3186,31.4278,107600.0
2011-08-12 11:25:00,46.02,46.22,45.97,46.07,76300.0,31.421,31.5575,31.3868,31.4551,76300.0
2011-08-12 11:30:00,46.06,46.27,46.03,46.25,93400.0,31.4483,31.5917,31.4278,31.578,93400.0
2011-08-12 11:35:00,46.26,46.42,46.26,46.38,102800.0,31.5848,31.6941,31.5848,31.6668,102800.0
2011-08-12 11:40:00,46.37,46.55,46.33,46.52,166200.0,31.6599,31.7828,31.6326,31.7624,166200.0
2011-08-12 11:45:00,46.53,46.71,46.5,46.63,121400.0,31.7692,31.8921,31.7487,31.8375,121400.0
2011-08-12 11:50:00,46.62,46.78,46.59,46.72,75900.0,31.8306,31.9399,31.8101,31.8989,75900.0
2011-08-12 11:55:00,46.72,46.73,46.5,46.56,86700.0,31.8989,31.9057,31.7487,31.7897,86700.0
2011-08-12 12:00:00,46.57,46.63,46.49,46.55,46400.0,31.7965,31.8375,31.7419,31.7828,46400.0
2011-08-12 12:05:00,46.55,46.57,46.39,46.4,50300.0,31.7828,31.7965,31.6736,31.6804,50300.0
2011-08-12 12:10:00,46.4,46.4,46.25,46.26,52200.0,31.6804,31.6804,31.578,31.5848,52200.0
2011-08-12 12:15:00,46.27,46.39,46.23,46.37,52600.0,31.5917,31.6736,31.5643,31.6599,52600.0
2011-08-12 12:20:00,46.38,46.42,46.3,46.35,48300.0,31.6668,31.6941,31.6121,31.6463,48300.0
2011-08-12 12:25:00,46.34,46.37,46.23,46.37,86700.0,31.6395,31.6599,31.5643,31.6599,86700.0
2011-08-12 12:30:00,46.37,46.38,46.21,46.36,99400.0,31.6599,31.6668,31.5507,31.6531,99400.0
2011-08-12 12:35:00,46.35,46.39,46.17,46.19,49800.0,31.6463,31.6736,31.5234,31.537,49800.0
2011-08-12 12:40:00,46.2,46.32,46.18,46.3,68700.0,31.5439,31.6258,31.5302,31.6121,68700.0
2011-08-12 12:45:00,46.31,46.34,46.14,46.15,61800.0,31.619,31.6395,31.5029,31.5097,61800.0
2011-08-12 12:50:00,46.15,46.31,46.15,46.24,75200.0,31.5097,31.619,31.5097,31.5712,75200.0
2011-08-12 12:55:00,46.23,46.3,46.17,46.22,47100.0,31.5643,31.6121,31.5234,31.5575,47100.0
2011-08-12 13:00:00,46.22,46.33,46.22,46.29,46200.0,31.5575,31.6326,31.5575,31.6053,46200.0
2011-08-12 13:05:00,46.3,46.38,46.26,46.27,29500.0,31.6121,31.6668,31.5848,31.5917,29500.0
2011-08-12 13:10:00,46.27,46.31,46.22,46.22,25200.0,31.5917,31.619,31.5575,31.5575,25200.0
2011-08-12 13:15:00,46.21,46.31,46.18,46.3,27100.0,31.5507,31.619,31.5302,31.6121,27100.0
2011-08-12 13:20:00,46.3,46.3,46.15,46.15,61800.0,31.6121,31.6121,31.5097,31.5097,61800.0
2011-08-12 13:25:00,46.15,46.23,46.14,46.19,39100.0,31.5097,31.5643,31.5029,31.537,39100.0
2011-08-12 13:30:00,46.2,46.24,46.15,46.15,38200.0,31.5439,31.5712,31.5097,31.5097,38200.0
2011-08-12 13:35:00,46.15,46.32,46.15,46.29,37200.0,31.5097,31.6258,31.5097,31.6053,37200.0
2011-08-12 13:40:00,46.29,46.44,46.29,46.34,36700.0,31.6053,31.7077,31.6053,31.6395,36700.0
2011-08-12 13:45:00,46.35,46.41,46.33,46.35,37000.0,31.6463,31.6872,31.6326,31.6463,37000.0
2011-08-12 13:50:00,46.34,46.39,46.32,46.36,52400.0,31.6395,31.6736,31.6258,31.6531,52400.0
2011-08-12 13:55:00,46.36,46.38,46.28,46.35,29000.0,31.6531,31.6668,31.5985,31.6463,29000.0
2011-08-12 14:00:00,46.36,46.4,46.34,46.4,35900.0,31.6531,31.6804,31.6395,31.6804,35900.0
2011-08-12 14:05:00,46.39,46.5,46.39,46.5,27200.0,31.6736,31.7487,31.6736,31.7487,27200.0
2011-08-12 14:10:00,46.49,46.52,46.29,46.38,100000.0,31.7419,31.7624,31.6053,31.6668,100000.0
2011-08-12 14:15:00,46.38,46.42,46.15,46.25,122600.0,31.6668,31.6941,31.5097,31.578,122600.0
2011-08-12 14:20:00,46.24,46.24,46.02,46.16,110200.0,31.5712,31.5712,31.421,31.5166,110200.0
2011-08-12 14:25:00,46.16,46.31,46.12,46.2,74900.0,31.5166,31.619,31.4892,31.5439,74900.0
2011-08-12 14:30:00,46.19,46.22,46.09,46.12,116400.0,31.537,31.5575,31.4688,31.4892,116400.0
2011-08-12 14:35:00,46.11,46.15,46.01,46.02,89100.0,31.4824,31.5097,31.4141,31.421,89100.0
2011-08-12 14:40:00,46.02,46.2,46.0,46.17,85700.0,31.421,31.5439,31.4073,31.5234,85700.0
2011-08-12 14:45:00,46.16,46.27,46.13,46.2,71100.0,31.5166,31.5917,31.4961,31.5439,71100.0
2011-08-12 14:50:00,46.19,46.2,46.09,46.15,101200.0,31.537,31.5439,31.4688,31.5097,101200.0
2011-08-12 14:55:00,46.15,46.2,46.07,46.12,124600.0,31.5097,31.5439,31.4551,31.4892,124600.0
2011-08-12 15:00:00,46.12,46.3,46.11,46.2,93000.0,31.4892,31.6121,31.4824,31.5439,93000.0
2011-08-12 15:05:00,46.21,46.24,46.09,46.1,105000.0,31.5507,31.5712,31.4688,31.4756,105000.0
2011-08-12 15:10:00,46.09,46.21,46.06,46.14,89600.0,31.4688,31.5507,31.4483,31.5029,89600.0
2011-08-12 15:15:00,46.13,46.24,46.13,46.18,85200.0,31.4961,31.5712,31.4961,31.5302,85200.0
2011-08-12 15:20:00,46.17,46.31,46.16,46.21,104400.0,31.5234,31.619,31.5166,31.5507,104400.0
2011-08-12 15:25:00,46.22,46.26,46.16,46.19,109000.0,31.5575,31.5848,31.5166,31.537,109000.0
2011-08-12 15:30:00,46.2,46.21,45.98,46.1,187700.0,31.5439,31.5507,31.3937,31.4756,187700.0
2011-08-12 15:35:00,46.1,46.23,46.08,46.21,133300.0,31.4756,31.5643,31.4619,31.5507,133300.0
2011-08-12 15:40:00,46.2,46.26,46.19,46.21,138700.0,31.5439,31.5848,31.537,31.5507,138700.0
2011-08-12 15:45:00,46.21,46.27,46.18,46.24,222800.0,31.5507,31.5917,31.5302,31.5712,222800.0
2011-08-12 15:50:00,46.24,46.27,46.2,46.26,233400.0,31.5712,31.5917,31.5439,31.5848,233400.0
2011-08-12 15:55:00,46.25,46.35,46.25,46.3,333600.0,31.578,31.6463,31.578,31.6121,333600.0
2011-08-15 09:30:00,46.62,46.83,46.41,46.62,103300.0,31.8306,31.974,31.6872,31.8306,103300.0
2011-08-15 09:35:00,46.62,46.78,46.52,46.77,110000.0,31.8306,31.9399,31.7624,31.933,110000.0
2011-08-15 09:40:00,46.76,46.88,46.72,46.84,69800.0,31.9262,32.0081,31.8989,31.9808,69800.0
2011-08-15 09:45:00,46.85,46.9,46.66,46.87,106700.0,31.9877,32.0218,31.8579,32.0013,106700.0
2011-08-15 09:50:00,46.87,46.99,46.78,46.84,115500.0,32.0013,32.0833,31.9399,31.9808,115500.0
2011-08-15 09:55:00,46.86,46.87,46.71,46.75,47600.0,31.9945,32.0013,31.8921,31.9194,47600.0
2011-08-15 10:00:00,46.74,46.96,46.74,46.9,136000.0,31.9126,32.0628,31.9126,32.0218,136000.0
2011-08-15 10:05:00,46.9,47.13,46.88,47.06,203400.0,32.0218,32.1788,32.0081,32.131,203400.0
2011-08-15 10:10:00,47.07,47.17,47.0,47.14,80900.0,32.1379,32.2061,32.0901,32.1857,80900.0
2011-08-15 10:15:00,47.14,47.41,47.14,47.39,256400.0,32.1857,32.37,32.1857,32.3564,256400.0
2011-08-15 10:20:00,47.39,47.47,47.26,47.41,199400.0,32.3564,32.411,32.2676,32.37,199400.0
2011-08-15 10:25:00,47.42,47.42,47.24,47.27,59300.0,32.3768,32.3768,32.2539,32.2744,59300.0
2011-08-15 10:30:00,47.26,47.32,47.2,47.24,68900.0,32.2676,32.3086,32.2266,32.2539,68900.0
2011-08-15 10:35:00,47.25,47.35,47.21,47.3,114500.0,32.2608,32.329,32.2335,32.2949,114500.0
2011-08-15 10:40:00,47.3,47.33,47.09,47.1,104400.0,32.2949,32.3154,32.1515,32.1584,104400.0
2011-08-15 10:45:00,47.09,47.2,46.99,47.0,100700.0,32.1515,32.2266,32.0833,32.0901,100700.0
2011-08-15 10:50:00,47.01,47.1,46.99,47.0,70400.0,32.0969,32.1584,32.0833,32.0901,70400.0
2011-08-15 10:55:00,47.02,47.04,46.93,46.94,70900.0,32.1037,32.1174,32.0423,32.0491,70900.0
2011-08-15 11:00:00,46.94,46.99,46.83,46.83,63800.0,32.0491,32.0833,31.974,31.974,63800.0
2011-08-15 11:05:00,46.84,46.84,46.75,46.79,61600.0,31.9808,31.9808,31.9194,31.9467,61600.0
2011-08-15 11:10:00,46.8,46.85,46.76,46.82,42400.0,31.9535,31.9877,31.9262,31.9672,42400.0
2011-08-15 11:15:00,46.83,46.83,46.57,46.61,55600.0,31.974,31.974,31.7965,31.8238,55600.0
2011-08-15 11:20:00,46.61,46.69,46.61,46.65,67200.0,31.8238,31.8784,31.8238,31.8511,67200.0
2011-08-15 11:25:00,46.65,46.68,46.56,46.67,58800.0,31.8511,31.8716,31.7897,31.8648,58800.0
2011-08-15 11:30:00,46.67,46.67,46.48,46.51,73900.0,31.8648,31.8648,31.735,31.7555,73900.0
2011-08-15 11:35:00,46.5,46.56,46.49,46.54,38600.0,31.7487,31.7897,31.7419,31.776,38600.0
2011-08-15 11:40:00,46.54,46.65,46.53,46.64,39000.0,31.776,31.8511,31.7692,31.8443,39000.0
2011-08-15 11:45:00,46.65,46.73,46.65,46.66,48900.0,31.8511,31.9057,31.8511,31.8579,48900.0
2011-08-15 11:50:00,46.66,46.71,46.65,46.68,56200.0,31.8579,31.8921,31.8511,31.8716,56200.0
2011-08-15 11:55:00,46.68,46.69,46.58,46.6,30300.0,31.8716,31.8784,31.8033,31.817,30300.0
2011-08-15 12:00:00,46.61,46.74,46.59,46.74,51100.0,31.8238,31.9126,31.8101,31.9126,51100.0
2011-08-15 12:05:00,46.73,46.73,46.57,46.57,64400.0,31.9057,31.9057,31.7965,31.7965,64400.0
2011-08-15 12:10:00,46.58,46.66,46.55,46.61,46300.0,31.8033,31.8579,31.7828,31.8238,46300.0
2011-08-15 12:15:00,46.62,46.68,46.61,46.68,36600.0,31.8306,31.8716,31.8238,31.8716,36600.0
2011-08-15 12:20:00,46.67,46.74,46.62,46.65,34500.0,31.8648,31.9126,31.8306,31.8511,34500.0
2011-08-15 12:25:00,46.65,46.72,46.64,46.67,26900.0,31.8511,31.8989,31.8443,31.8648,26900.0
2011-08-15 12:30:00,46.66,46.7,46.63,46.63,46500.0,31.8579,31.8852,31.8375,31.8375,46500.0
2011-08-15 12:35:00,46.62,46.68,46.58,46.67,30000.0,31.8306,31.8716,31.8033,31.8648,30000.0
2011-08-15 12:40:00,46.68,46.76,46.68,46.74,32000.0,31.8716,31.9262,31.8716,31.9126,32000.0
2011-08-15 12:45:00,46.73,46.75,46.66,46.68,29300.0,31.9057,31.9194,31.8579,31.8716,29300.0
2011-08-15 12:50:00,46.68,46.77,46.68,46.74,36300.0,31.8716,31.933,31.8716,31.9126,36300.0
2011-08-15 12:55:00,46.73,46.75,46.68,46.69,22800.0,31.9057,31.9194,31.8716,31.8784,22800.0
2011-08-15 13:00:00,46.69,46.75,46.64,46.64,66700.0,31.8784,31.9194,31.8443,31.8443,66700.0
2011-08-15 13:05:00,46.64,46.71,46.61,46.7,29700.0,31.8443,31.8921,31.8238,31.8852,29700.0
2011-08-15 13:10:00,46.7,46.7,46.54,46.6,65000.0,31.8852,31.8852,31.776,31.817,65000.0
2011-08-15 13:15:00,46.6,46.65,46.58,46.59,29000.0,31.817,31.8511,31.8033,31.8101,29000.0
2011-08-15 13:20:00,46.58,46.63,46.57,46.61,30100.0,31.8033,31.8375,31.7965,31.8238,30100.0
2011-08-15 13:25:00,46.62,46.66,46.57,46.65,31500.0,31.8306,31.8579,31.7965,31.8511,31500.0
2011-08-15 13:30:00,46.66,46.67,46.54,46.66,35100.0,31.8579,31.8648,31.776,31.8579,35100.0
2011-08-15 13:35:00,46.66,46.72,46.58,46.59,32600.0,31.8579,31.8989,31.8033,31.8101,32600.0
2011-08-15 13:40:00,46.59,46.61,46.53,46.61,32400.0,31.8101,31.8238,31.7692,31.8238,32400.0
2011-08-15 13:45:00,46.61,46.62,46.51,46.51,33200.0,31.8238,31.8306,31.7555,31.7555,33200.0
2011-08-15 13:50:00,46.52,46.63,46.5,46.63,33200.0,31.7624,31.8375,31.7487,31.8375,33200.0
2011-08-15 13:55:00,46.62,46.66,46.59,46.62,36400.0,31.8306,31.8579,31.8101,31.8306,36400.0
2011-08-15 14:00:00,46.62,46.72,46.6,46.72,27200.0,31.8306,31.8989,31.817,31.8989,27200.0
2011-08-15 14:05:00,46.73,46.73,46.64,46.66,21000.0,31.9057,31.9057,31.8443,31.8579,21000.0
2011-08-15 14:10:00,46.65,46.67,46.61,46.66,33300.0,31.8511,31.8648,31.8238,31.8579,33300.0
2011-08-15 14:15:00,46.67,46.71,46.64,46.7,49000.0,31.8648,31.8921,31.8443,31.8852,49000.0
2011-08-15 14:20:00,46.7,46.78,46.69,46.72,62100.0,31.8852,31.9399,31.8784,31.8989,62100.0
2011-08-15 14:25:00,46.71,46.79,46.69,46.78,39900.0,31.8921,31.9467,31.8784,31.9399,39900.0
2011-08-15 14:30:00,46.77,46.79,46.63,46.64,74900.0,31.933,31.9467,31.8375,31.8443,74900.0
2011-08-15 14:35:00,46.64,46.7,46.61,46.63,35900.0,31.8443,31.8852,31.8238,31.8375,35900.0
2011-08-15 14:40:00,46.63,46.76,46.63,46.68,37800.0,31.8375,31.9262,31.8375,31.8716,37800.0
2011-08-15 14:45:00,46.68,46.78,46.68,46.75,36300.0,31.8716,31.9399,31.8716,31.9194,36300.0
2011-08-15 14:50:00,46.75,46.79,46.66,46.69,51100.0,31.9194,31.9467,31.8579,31.8784,51100.0
2011-08-15 14:55:00,46.69,46.79,46.68,46.79,36900.0,31.8784,31.9467,31.8716,31.9467,36900.0
2011-08-15 15:00:00,46.79,46.79,46.69,46.77,44000.0,31.9467,31.9467,31.8784,31.933,44000.0
2011-08-15 15:05:00,46.77,46.8,46.75,46.8,39800.0,31.933,31.9535,31.9194,31.9535,39800.0
2011-08-15 15:10:00,46.79,46.8,46.73,46.78,46100.0,31.9467,31.9535,31.9057,31.9399,46100.0
2011-08-15 15:15:00,46.77,46.8,46.75,46.76,39400.0,31.933,31.9535,31.9194,31.9262,39400.0
2011-08-15 15:20:00,46.76,46.86,46.72,46.72,70000.0,31.9262,31.9945,31.8989,31.8989,70000.0
2011-08-15 15:25:00,46.72,46.79,46.66,46.7,65100.0,31.8989,31.9467,31.8579,31.8852,65100.0
2011-08-15 15:30:00,46.7,46.79,46.67,46.76,68900.0,31.8852,31.9467,31.8648,31.9262,68900.0
2011-08-15 15:35:00,46.76,46.79,46.72,46.75,85400.0,31.9262,31.9467,31.8989,31.9194,85400.0
2011-08-15 15:40:00,46.75,46.81,46.71,46.79,60500.0,31.9194,31.9604,31.8921,31.9467,60500.0
2011-08-15 15:45:00,46.8,46.86,46.75,46.78,160600.0,31.9535,31.9945,31.9194,31.9399,160600.0
2011-08-15 15:50:00,46.78,46.82,46.76,46.78,145700.0,31.9399,31.9672,31.9262,31.9399,145700.0
2011-08-15 15:55:00,46.78,46.92,46.78,46.91,269400.0,31.9399,32.0355,31.9399,32.0286,269400.0
2011-08-16 09:30:00,46.34,46.38,46.0,46.34,179400.0,31.6395,31.6668,31.4073,31.6395,179400.0
2011-08-16 09:35:00,46.33,46.57,46.33,46.51,49400.0,31.6326,31.7965,31.6326,31.7555,49400.0
2011-08-16 09:40:00,46.52,46.58,46.31,46.34,49800.0,31.7624,31.8033,31.619,31.6395,49800.0
2011-08-16 09:45:00,46.34,46.39,46.21,46.22,70700.0,31.6395,31.6736,31.5507,31.5575,70700.0
2011-08-16 09:50:00,46.24,46.28,46.05,46.21,94700.0,31.5712,31.5985,31.4414,31.5507,94700.0
2011-08-16 09:55:00,46.22,46.33,46.15,46.17,52700.0,31.5575,31.6326,31.5097,31.5234,52700.0
2011-08-16 10:00:00,46.16,46.35,46.13,46.23,88200.0,31.5166,31.6463,31.4961,31.5643,88200.0
2011-08-16 10:05:00,46.24,46.24,46.09,46.21,73000.0,31.5712,31.5712,31.4688,31.5507,73000.0
2011-08-16 10:10:00,46.2,46.3,46.14,46.2,47300.0,31.5439,31.6121,31.5029,31.5439,47300.0
2011-08-16 10:15:00,46.2,46.34,46.16,46.24,78800.0,31.5439,31.6395,31.5166,31.5712,78800.0
2011-08-16 10:20:00,46.24,46.43,46.21,46.41,73700.0,31.5712,31.7009,31.5507,31.6872,73700.0
2011-08-16 10:25:00,46.41,46.6,46.35,46.49,60800.0,31.6872,31.817,31.6463,31.7419,60800.0
2011-08-16 10:30:00,46.49,46.52,46.37,46.46,35900.0,31.7419,31.7624,31.6599,31.7214,35900.0
2011-08-16 10:35:00,46.46,46.47,46.35,46.46,42500.0,31.7214,31.7282,31.6463,31.7214,42500.0
2011-08-16 10:40:00,46.47,46.5,46.34,46.39,78600.0,31.7282,31.7487,31.6395,31.6736,78600.0
2011-08-16 10:45:00,46.4,46.52,46.33,46.52,79500.0,31.6804,31.7624,31.6326,31.7624,79500.0
2011-08-16 10:50:00,46.52,46.63,46.46,46.57,70500.0,31.7624,31.8375,31.7214,31.7965,70500.0
2011-08-16 10:55:00,46.57,46.66,46.53,46.66,51600.0,31.7965,31.8579,31.7692,31.8579,51600.0
2011-08-16 11:00:00,46.66,46.67,46.52,46.58,70200.0,31.8579,31.8648,31.7624,31.8033,70200.0
2011-08-16 11:05:00,46.58,46.62,46.44,46.44,66000.0,31.8033,31.8306,31.7077,31.7077,66000.0
2011-08-16 11:10:00,46.43,46.54,46.38,46.48,55400.0,31.7009,31.776,31.6668,31.735,55400.0
2011-08-16 11:15:00,46.48,46.5,46.38,46.42,41900.0,31.735,31.7487,31.6668,31.6941,41900.0
2011-08-16 11:20:00,46.42,46.47,46.32,46.41,58300.0,31.6941,31.7282,31.6258,31.6872,58300.0
2011-08-16 11:25:00,46.42,46.44,46.31,46.38,42000.0,31.6941,31.7077,31.619,31.6668,42000.0
2011-08-16 11:30:00,46.38,46.4,46.28,46.29,34100.0,31.6668,31.6804,31.5985,31.6053,34100.0
2011-08-16 11:35:00,46.32,46.39,46.3,46.37,34000.0,31.6258,31.6736,31.6121,31.6599,34000.0
2011-08-16 11:40:00,46.37,46.55,46.35,46.55,51500.0,31.6599,31.7828,31.6463,31.7828,51500.0
2011-08-16 11:45:00,46.56,46.62,46.51,46.61,47900.0,31.7897,31.8306,31.7555,31.8238,47900.0
2011-08-16 11:50:00,46.6,46.63,46.52,46.58,31500.0,31.817,31.8375,31.7624,31.8033,31500.0
2011-08-16 11:55:00,46.57,46.59,46.5,46.58,68100.0,31.7965,31.8101,31.7487,31.8033,68100.0
2011-08-16 12:00:00,46.57,46.62,46.51,46.51,39500.0,31.7965,31.8306,31.7555,31.7555,39500.0
2011-08-16 12:05:00,46.5,46.69,46.44,46.69,91900.0,31.7487,31.8784,31.7077,31.8784,91900.0
2011-08-16 12:10:00,46.71,46.81,46.29,46.49,233400.0,31.8921,31.9604,31.6053,31.7419,233400.0
2011-08-16 12:15:00,46.48,46.6,46.33,46.41,167600.0,31.735,31.817,31.6326,31.6872,167600.0
2011-08-16 12:20:00,46.4,46.51,46.29,46.33,102700.0,31.6804,31.7555,31.6053,31.6326,102700.0
2011-08-16 12:25:00,46.32,46.36,46.06,46.18,180400.0,31.6258,31.6531,31.4483,31.5302,180400.0
2011-08-16 12:30:00,46.17,46.2,46.04,46.18,138500.0,31.5234,31.5439,31.4346,31.5302,138500.0
2011-08-16 12:35:00,46.19,46.23,46.09,46.16,64400.0,31.537,31.5643,31.4688,31.5166,64400.0
2011-08-16 12:40:00,46.17,46.26,46.09,46.13,61600.0,31.5234,31.5848,31.4688,31.4961,61600.0
2011-08-16 12:45:00,46.13,46.15,45.96,46.05,75600.0,31.4961,31.5097,31.38,31.4414,75600.0
2011-08-16 12:50:00,46.04,46.12,45.96,46.05,54000.0,31.4346,31.4892,31.38,31.4414,54000.0
2011-08-16 12:55:00,46.04,46.11,45.93,46.03,70900.0,31.4346,31.4824,31.3595,31.4278,70900.0
2011-08-16 13:00:00,46.03,46.04,45.77,45.84,116500.0,31.4278,31.4346,31.2503,31.2981,116500.0
2011-08-16 13:05:00,45.85,45.86,45.63,45.8,151500.0,31.3049,31.3117,31.1547,31.2708,151500.0
2011-08-16 13:10:00,45.8,45.9,45.77,45.83,60000.0,31.2708,31.339,31.2503,31.2912,60000.0
2011-08-16 13:15:00,45.83,45.87,45.76,45.79,35400.0,31.2912,31.3186,31.2434,31.2639,35400.0
2011-08-16 13:20:00,45.79,45.93,45.72,45.93,32000.0,31.2639,31.3595,31.2161,31.3595,32000.0
2011-08-16 13:25:00,45.93,45.94,45.85,45.9,61100.0,31.3595,31.3663,31.3049,31.339,61100.0
2011-08-16 13:30:00,45.89,46.07,45.85,46.04,91800.0,31.3322,31.4551,31.3049,31.4346,91800.0
2011-08-16 13:35:00,46.04,46.09,45.91,45.95,34400.0,31.4346,31.4688,31.3459,31.3732,34400.0
2011-08-16 13:40:00,45.94,46.0,45.91,45.97,35600.0,31.3663,31.4073,31.3459,31.3868,35600.0
2011-08-16 13:45:00,45.95,46.04,45.93,46.0,37700.0,31.3732,31.4346,31.3595,31.4073,37700.0
2011-08-16 13:50:00,46.0,46.18,45.99,46.15,67300.0,31.4073,31.5302,31.4005,31.5097,67300.0
2011-08-16 13:55:00,46.15,46.17,46.04,46.05,26200.0,31.5097,31.5234,31.4346,31.4414,26200.0
2011-08-16 14:00:00,46.04,46.23,46.04,46.14,52700.0,31.4346,31.5643,31.4346,31.5029,52700.0
2011-08-16 14:05:00,46.14,46.21,46.12,46.15,40800.0,31.5029,31.5507,31.4892,31.5097,40800.0
2011-08-16 14:10:00,46.15,46.33,46.15,46.3,60100.0,31.5097,31.6326,31.5097,31.6121,60100.0
2011-08-16 14:15:00,46.3,46.33,46.17,46.19,34200.0,31.6121,31.6326,31.5234,31.537,34200.0
2011-08-16 14:20:00,46.19,46.23,46.06,46.07,32400.0,31.537,31.5643,31.4483,31.4551,32400.0
2011-08-16 14:25:00,46.06,46.12,46.04,46.09,30700.0,31.4483,31.4892,31.4346,31.4688,30700.0
2011-08-16 14:30:00,46.08,46.13,46.0,46.06,42400.0,31.4619,31.4961,31.4073,31.4483,42400.0
2011-08-16 14:35:00,46.06,46.11,45.95,46.01,62400.0,31.4483,31.4824,31.3732,31.4141,62400.0
2011-08-16 14:40:00,46.0,46.09,45.99,46.09,29600.0,31.4073,31.4688,31.4005,31.4688,29600.0
2011-08-16 14:45:00,46.09,46.11,46.0,46.02,69300.0,31.4688,31.4824,31.4073,31.421,69300.0
2011-08-16 14:50:00,46.03,46.05,45.89,45.92,74800.0,31.4278,31.4414,31.3322,31.3527,74800.0
2011-08-16 14:55:00,45.92,45.94,45.85,45.88,46100.0,31.3527,31.3663,31.3049,31.3254,46100.0
2011-08-16 15:00:00,45.89,46.01,45.88,45.94,46200.0,31.3322,31.4141,31.3254,31.3663,46200.0
2011-08-16 15:05:00,45.94,46.08,45.94,46.08,58700.0,31.3663,31.4619,31.3663,31.4619,58700.0
2011-08-16 15:10:00,46.09,46.1,46.0,46.02,45000.0,31.4688,31.4756,31.4073,31.421,45000.0
2011-08-16 15:15:00,46.02,46.15,45.98,46.15,65300.0,31.421,31.5097,31.3937,31.5097,65300.0
2011-08-16 15:20:00,46.15,46.17,46.09,46.15,68900.0,31.5097,31.5234,31.4688,31.5097,68900.0
2011-08-16 15:25:00,46.17,46.33,46.16,46.33,90300.0,31.5234,31.6326,31.5166,31.6326,90300.0
2011-08-16 15:30:00,46.33,46.34,46.23,46.26,91900.0,31.6326,31.6395,31.5643,31.5848,91900.0
2011-08-16 15:35:00,46.27,46.31,46.24,46.28,68900.0,31.5917,31.619,31.5712,31.5985,68900.0
2011-08-16 15:40:00,46.27,46.37,46.22,46.34,94300.0,31.5917,31.6599,31.5575,31.6395,94300.0
2011-08-16 15:45:00,46.34,46.38,46.13,46.24,246000.0,31.6395,31.6668,31.4961,31.5712,246000.0
2011-08-16 15:50:00,46.24,46.24,46.04,46.08,162200.0,31.5712,31.5712,31.4346,31.4619,162200.0
2011-08-16 15:55:00,46.09,46.13,46.05,46.07,287200.0,31.4688,31.4961,31.4414,31.4551,287200.0
2011-08-17 09:30:00,46.42,46.42,46.13,46.36,93800.0,31.6941,31.6941,31.4961,31.6531,93800.0
2011-08-17 09:35:00,46.36,46.65,46.36,46.5,26300.0,31.6531,31.8511,31.6531,31.7487,26300.0
2011-08-17 09:40:00,46.5,46.5,46.34,46.42,41100.0,31.7487,31.7487,31.6395,31.6941,41100.0
2011-08-17 09:45:00,46.39,46.63,46.39,46.49,70100.0,31.6736,31.8375,31.6736,31.7419,70100.0
2011-08-17 09:50:00,46.5,46.67,46.46,46.6,57700.0,31.7487,31.8648,31.7214,31.817,57700.0
2011-08-17 09:55:00,46.61,46.62,46.49,46.51,43000.0,31.8238,31.8306,31.7419,31.7555,43000.0
2011-08-17 10:00:00,46.53,46.56,46.46,46.48,58000.0,31.7692,31.7897,31.7214,31.735,58000.0
2011-08-17 10:05:00,46.47,46.55,46.44,46.53,39100.0,31.7282,31.7828,31.7077,31.7692,39100.0
2011-08-17 10:10:00,46.54,46.63,46.49,46.58,35600.0,31.776,31.8375,31.7419,31.8033,35600.0
2011-08-17 10:15:00,46.59,46.68,46.56,46.61,37000.0,31.8101,31.8716,31.7897,31.8238,37000.0
2011-08-17 10:20:00,46.6,46.65,46.46,46.48,51800.0,31.817,31.8511,31.7214,31.735,51800.0
2011-08-17 10:25:00,46.48,46.61,46.47,46.6,63400.0,31.735,31.8238,31.7282,31.817,63400.0
2011-08-17 10:30:00,46.59,46.59,46.34,46.4,64600.0,31.8101,31.8101,31.6395,31.6804,64600.0
2011-08-17 10:35:00,46.41,46.41,46.33,46.35,38800.0,31.6872,31.6872,31.6326,31.6463,38800.0
2011-08-17 10:40:00,46.35,46.46,46.32,46.36,37100.0,31.6463,31.7214,31.6258,31.6531,37100.0
2011-08-17 10:45:00,46.36,46.36,46.25,46.31,46300.0,31.6531,31.6531,31.578,31.619,46300.0
2011-08-17 10:50:00,46.3,46.35,46.16,46.2,88000.0,31.6121,31.6463,31.5166,31.5439,88000.0
2011-08-17 10:55:00,46.2,46.21,46.05,46.06,65100.0,31.5439,31.5507,31.4414,31.4483,65100.0
2011-08-17 11:00:00,46.06,46.14,46.02,46.11,93000.0,31.4483,31.5029,31.421,31.4824,93000.0
2011-08-17 11:05:00,46.11,46.16,46.07,46.08,61300.0,31.4824,31.5166,31.4551,31.4619,61300.0
2011-08-17 11:10:00,46.08,46.22,46.08,46.2,35900.0,31.4619,31.5575,31.4619,31.5439,35900.0
2011-08-17 11:15:00,46.21,46.23,46.09,46.1,69200.0,31.5507,31.5643,31.4688,31.4756,69200.0
2011-08-17 11:20:00,46.09,46.19,46.07,46.14,52600.0,31.4688,31.537,31.4551,31.5029,52600.0
2011-08-17 11:25:00,46.14,46.14,46.03,46.11,63800.0,31.5029,31.5029,31.4278,31.4824,63800.0
2011-08-17 11:30:00,46.11,46.16,46.03,46.05,68100.0,31.4824,31.5166,31.4278,31.4414,68100.0
2011-08-17 11:35:00,46.05,46.08,46.0,46.02,38200.0,31.4414,31.4619,31.4073,31.421,38200.0
2011-08-17 11:40:00,46.02,46.06,45.88,45.92,55700.0,31.421,31.4483,31.3254,31.3527,55700.0
2011-08-17 11:45:00,45.92,45.99,45.91,45.96,35900.0,31.3527,31.4005,31.3459,31.38,35900.0
2011-08-17 11:50:00,45.95,45.99,45.9,45.9,35700.0,31.3732,31.4005,31.339,31.339,35700.0
2011-08-17 11:55:00,45.9,45.9,45.74,45.8,57600.0,31.339,31.339,31.2298,31.2708,57600.0
2011-08-17 12:00:00,45.8,45.88,45.76,45.77,56600.0,31.2708,31.3254,31.2434,31.2503,56600.0
2011-08-17 12:05:00,45.77,45.8,45.63,45.69,64300.0,31.2503,31.2708,31.1547,31.1957,64300.0
2011-08-17 12:10:00,45.69,45.73,45.61,45.72,36800.0,31.1957,31.223,31.141,31.2161,36800.0
2011-08-17 12:15:00,45.72,45.78,45.66,45.66,25300.0,31.2161,31.2571,31.1752,31.1752,25300.0
2011-08-17 12:20:00,45.67,45.79,45.66,45.77,27200.0,31.182,31.2639,31.1752,31.2503,27200.0
2011-08-17 12:25:00,45.76,45.83,45.71,45.83,21500.0,31.2434,31.2912,31.2093,31.2912,21500.0
2011-08-17 12:30:00,45.84,45.92,45.84,45.92,24900.0,31.2981,31.3527,31.2981,31.3527,24900.0
2011-08-17 12:35:00,45.92,45.93,45.88,45.91,17500.0,31.3527,31.3595,31.3254,31.3459,17500.0
2011-08-17 12:40:00,45.92,45.94,45.91,45.92,11800.0,31.3527,31.3663,31.3459,31.3527,11800.0
2011-08-17 12:45:00,45.92,45.93,45.85,45.91,21100.0,31.3527,31.3595,31.3049,31.3459,21100.0
2011-08-17 12:50:00,45.93,45.97,45.8,45.8,24400.0,31.3595,31.3868,31.2708,31.2708,24400.0
2011-08-17 12:55:00,45.78,45.8,45.7,45.76,50000.0,31.2571,31.2708,31.2025,31.2434,50000.0
2011-08-17 13:00:00,45.76,45.76,45.63,45.73,63900.0,31.2434,31.2434,31.1547,31.223,63900.0
2011-08-17 13:05:00,45.72,45.76,45.62,45.73,57700.0,31.2161,31.2434,31.1479,31.223,57700.0
2011-08-17 13:10:00,45.73,45.79,45.67,45.73,29600.0,31.223,31.2639,31.182,31.223,29600.0
2011-08-17 13:15:00,45.72,45.78,45.71,45.75,19200.0,31.2161,31.2571,31.2093,31.2366,19200.0
2011-08-17 13:20:00,45.76,45.77,45.59,45.64,67200.0,31.2434,31.2503,31.1274,31.1615,67200.0
2011-08-17 13:25:00,45.64,45.64,45.55,45.62,41900.0,31.1615,31.1615,31.1001,31.1479,41900.0
2011-08-17 13:30:00,45.61,45.68,45.55,45.57,35000.0,31.141,31.1888,31.1001,31.1137,35000.0
2011-08-17 13:35:00,45.58,45.64,45.55,45.58,45600.0,31.1205,31.1615,31.1001,31.1205,45600.0
2011-08-17 13:40:00,45.58,45.58,45.42,45.49,90500.0,31.1205,31.1205,31.0113,31.0591,90500.0
2011-08-17 13:45:00,45.48,45.58,45.48,45.58,28800.0,31.0523,31.1205,31.0523,31.1205,28800.0
2011-08-17 13:50:00,45.59,45.67,45.55,45.66,24100.0,31.1274,31.182,31.1001,31.1752,24100.0
2011-08-17 13:55:00,45.65,45.66,45.56,45.62,33800.0,31.1683,31.1752,31.1069,31.1479,33800.0
2011-08-17 14:00:00,45.63,45.76,45.63,45.71,35300.0,31.1547,31.2434,31.1547,31.2093,35300.0
2011-08-17 14:05:00,45.69,45.74,45.67,45.73,22200.0,31.1957,31.2298,31.182,31.223,22200.0
2011-08-17 14:10:00,45.73,45.84,45.73,45.8,26600.0,31.223,31.2981,31.223,31.2708,26600.0
2011-08-17 14:15:00,45.8,45.86,45.76,45.84,42300.0,31.2708,31.3117,31.2434,31.2981,42300.0
2011-08-17 14:20:00,45.83,45.88,45.81,45.85,52300.0,31.2912,31.3254,31.2776,31.3049,52300.0
2011-08-17 14:25:00,45.84,45.84,45.73,45.77,33800.0,31.2981,31.2981,31.223,31.2503,33800.0
2011-08-17 14:30:00,45.77,45.8,45.73,45.74,28800.0,31.2503,31.2708,31.223,31.2298,28800.0
2011-08-17 14:35:00,45.72,45.73,45.65,45.65,35500.0,31.2161,31.223,31.1683,31.1683,35500.0
2011-08-17 14:40:00,45.64,45.75,45.6,45.71,53100.0,31.1615,31.2366,31.1342,31.2093,53100.0
2011-08-17 14:45:00,45.7,45.73,45.63,45.72,47000.0,31.2025,31.223,31.1547,31.2161,47000.0
2011-08-17 14:50:00,45.72,45.78,45.68,45.78,36900.0,31.2161,31.2571,31.1888,31.2571,36900.0
2011-08-17 14:55:00,45.79,45.85,45.76,45.83,33900.0,31.2639,31.3049,31.2434,31.2912,33900.0
2011-08-17 15:00:00,45.84,45.85,45.77,45.8,52500.0,31.2981,31.3049,31.2503,31.2708,52500.0
2011-08-17 15:05:00,45.81,45.9,45.8,45.87,35000.0,31.2776,31.339,31.2708,31.3186,35000.0
2011-08-17 15:10:00,45.88,45.97,45.87,45.89,54300.0,31.3254,31.3868,31.3186,31.3322,54300.0
2011-08-17 15:15:00,45.89,45.94,45.85,45.94,50500.0,31.3322,31.3663,31.3049,31.3663,50500.0
2011-08-17 15:20:00,45.93,45.94,45.84,45.87,74700.0,31.3595,31.3663,31.2981,31.3186,74700.0
2011-08-17 15:25:00,45.87,45.9,45.78,45.83,45700.0,31.3186,31.339,31.2571,31.2912,45700.0
2011-08-17 15:30:00,45.83,45.87,45.78,45.78,43200.0,31.2912,31.3186,31.2571,31.2571,43200.0
2011-08-17 15:35:00,45.78,45.81,45.73,45.77,66100.0,31.2571,31.2776,31.223,31.2503,66100.0
2011-08-17 15:40:00,45.77,45.83,45.73,45.81,65600.0,31.2503,31.2912,31.223,31.2776,65600.0
2011-08-17 15:45:00,45.8,45.87,45.78,45.85,117300.0,31.2708,31.3186,31.2571,31.3049,117300.0
2011-08-17 15:50:00,45.86,45.88,45.77,45.79,121300.0,31.3117,31.3254,31.2503,31.2639,121300.0
2011-08-17 15:55:00,45.79,45.91,45.79,45.87,170300.0,31.2639,31.3459,31.2639,31.3186,170300.0
2011-08-18 09:30:00,44.43,44.54,44.04,44.18,143600.0,30.3354,30.4105,30.0691,30.1647,143600.0
2011-08-18 09:35:00,44.16,44.21,44.01,44.13,95300.0,30.151,30.1852,30.0486,30.1305,95300.0
2011-08-18 09:40:00,44.15,44.21,43.87,43.91,115300.0,30.1442,30.1852,29.953,29.9803,115300.0
2011-08-18 09:45:00,43.92,43.99,43.8,43.93,85700.0,29.9872,30.0349,29.9052,29.994,85700.0
2011-08-18 09:50:00,43.91,44.24,43.9,44.04,100600.0,29.9803,30.2056,29.9735,30.0691,100600.0
2011-08-18 09:55:00,44.03,44.08,43.89,44.0,89400.0,30.0623,30.0964,29.9667,30.0418,89400.0
2011-08-18 10:00:00,43.97,43.97,43.24,43.44,251600.0,30.0213,30.0213,29.5229,29.6594,251600.0
2011-08-18 10:05:00,43.43,43.43,43.0,43.16,223000.0,29.6526,29.6526,29.359,29.4683,223000.0
2011-08-18 10:10:00,43.14,43.32,43.02,43.2,137700.0,29.4546,29.5775,29.3727,29.4956,137700.0
2011-08-18 10:15:00,43.2,43.5,43.16,43.34,78300.0,29.4956,29.7004,29.4683,29.5911,78300.0
2011-08-18 10:20:00,43.34,43.48,43.19,43.47,84200.0,29.5911,29.6867,29.4887,29.6799,84200.0
2011-08-18 10:25:00,43.47,43.56,43.38,43.43,95700.0,29.6799,29.7414,29.6185,29.6526,95700.0
2011-08-18 10:30:00,43.44,43.44,43.25,43.27,91700.0,29.6594,29.6594,29.5297,29.5434,91700.0
2011-08-18 10:35:00,43.27,43.41,43.19,43.3,90900.0,29.5434,29.6389,29.4887,29.5638,90900.0
2011-08-18 10:40:00,43.31,43.32,43.11,43.23,83700.0,29.5707,29.5775,29.4341,29.516,83700.0
2011-08-18 10:45:00,43.23,43.41,43.15,43.38,74000.0,29.516,29.6389,29.4614,29.6185,74000.0
2011-08-18 10:50:00,43.4,43.56,43.4,43.53,71500.0,29.6321,29.7414,29.6321,29.7209,71500.0
2011-08-18 10:55:00,43.54,43.58,43.39,43.56,95100.0,29.7277,29.755,29.6253,29.7414,95100.0
2011-08-18 11:00:00,43.55,43.61,43.41,43.48,92200.0,29.7345,29.7755,29.6389,29.6867,92200.0
2011-08-18 11:05:00,43.48,43.53,43.32,43.36,88000.0,29.6867,29.7209,29.5775,29.6048,88000.0
2011-08-18 11:10:00,43.36,43.51,43.32,43.4,129600.0,29.6048,29.7072,29.5775,29.6321,129600.0
2011-08-18 11:15:00,43.4,43.42,43.23,43.33,132300.0,29.6321,29.6458,29.516,29.5843,132300.0
2011-08-18 11:20:00,43.32,43.42,43.21,43.38,97500.0,29.5775,29.6458,29.5024,29.6185,97500.0
2011-08-18 11:25:00,43.38,43.46,43.36,43.45,71000.0,29.6185,29.6731,29.6048,29.6663,71000.0
2011-08-18 11:30:00,43.44,43.66,43.41,43.52,121000.0,29.6594,29.8096,29.6389,29.714,121000.0
2011-08-18 11:35:00,43.53,43.67,43.49,43.55,73100.0,29.7209,29.8165,29.6936,29.7345,73100.0
2011-08-18 11:40:00,43.57,43.63,43.52,43.57,80000.0,29.7482,29.7892,29.714,29.7482,80000.0
2011-08-18 11:45:00,43.58,43.7,43.58,43.67,66200.0,29.755,29.8369,29.755,29.8165,66200.0
2011-08-18 11:50:00,43.66,43.68,43.54,43.61,44400.0,29.8096,29.8233,29.7277,29.7755,44400.0
2011-08-18 11:55:00,43.6,43.64,43.53,43.61,46900.0,29.7687,29.796,29.7209,29.7755,46900.0
2011-08-18 12:00:00,43.61,43.63,43.37,43.41,73300.0,29.7755,29.7892,29.6116,29.6389,73300.0
2011-08-18 12:05:00,43.42,43.51,43.36,43.48,58900.0,29.6458,29.7072,29.6048,29.6867,58900.0
2011-08-18 12:10:00,43.47,43.61,43.41,43.56,88000.0,29.6799,29.7755,29.6389,29.7414,88000.0
2011-08-18 12:15:00,43.56,43.62,43.49,43.55,56800.0,29.7414,29.7823,29.6936,29.7345,56800.0
2011-08-18 12:20:00,43.56,43.6,43.48,43.48,78300.0,29.7414,29.7687,29.6867,29.6867,78300.0
2011-08-18 12:25:00,43.48,43.5,43.42,43.46,76000.0,29.6867,29.7004,29.6458,29.6731,76000.0
2011-08-18 12:30:00,43.47,43.51,43.41,43.46,70000.0,29.6799,29.7072,29.6389,29.6731,70000.0
2011-08-18 12:35:00,43.46,43.46,43.34,43.36,61800.0,29.6731,29.6731,29.5911,29.6048,61800.0
2011-08-18 12:40:00,43.36,43.45,43.34,43.35,83500.0,29.6048,29.6663,29.5911,29.598,83500.0
2011-08-18 12:45:00,43.35,43.4,43.28,43.3,50800.0,29.598,29.6321,29.5502,29.5638,50800.0
2011-08-18 12:50:00,43.3,43.35,43.27,43.28,54700.0,29.5638,29.598,29.5434,29.5502,54700.0
2011-08-18 12:55:00,43.28,43.35,43.27,43.33,58700.0,29.5502,29.598,29.5434,29.5843,58700.0
2011-08-18 13:00:00,43.32,43.41,43.3,43.34,52100.0,29.5775,29.6389,29.5638,29.5911,52100.0
2011-08-18 13:05:00,43.34,43.36,43.18,43.18,71100.0,29.5911,29.6048,29.4819,29.4819,71100.0
2011-08-18 13:10:00,43.18,43.21,43.09,43.11,50400.0,29.4819,29.5024,29.4205,29.4341,50400.0
2011-08-18 13:15:00,43.1,43.15,43.05,43.14,55900.0,29.4273,29.4614,29.3931,29.4546,55900.0
2011-08-18 13:20:00,43.16,43.25,43.14,43.22,61400.0,29.4683,29.5297,29.4546,29.5092,61400.0
2011-08-18 13:25:00,43.22,43.26,43.16,43.16,51700.0,29.5092,29.5365,29.4683,29.4683,51700.0
2011-08-18 13:30:00,43.16,43.22,43.02,43.03,92400.0,29.4683,29.5092,29.3727,29.3795,92400.0
2011-08-18 13:35:00,43.03,43.09,42.9,42.91,136500.0,29.3795,29.4205,29.2907,29.2976,136500.0
2011-08-18 13:40:00,42.91,43.0,42.9,42.95,48600.0,29.2976,29.359,29.2907,29.3249,48600.0
2011-08-18 13:45:00,42.94,43.07,42.93,43.07,42400.0,29.318,29.4068,29.3112,29.4068,42400.0
2011-08-18 13:50:00,43.07,43.12,42.98,42.99,58600.0,29.4068,29.4409,29.3454,29.3522,58600.0
2011-08-18 13:55:00,42.99,43.0,42.88,42.95,83200.0,29.3522,29.359,29.2771,29.3249,83200.0
2011-08-18 14:00:00,42.96,43.3,42.95,43.22,208400.0,29.3317,29.5638,29.3249,29.5092,208400.0
2011-08-18 14:05:00,43.22,43.23,43.16,43.16,78400.0,29.5092,29.516,29.4683,29.4683,78400.0
2011-08-18 14:10:00,43.16,43.22,43.03,43.08,80000.0,29.4683,29.5092,29.3795,29.4136,80000.0
2011-08-18 14:15:00,43.08,43.21,43.07,43.19,98500.0,29.4136,29.5024,29.4068,29.4887,98500.0
2011-08-18 14:20:00,43.19,43.27,43.11,43.26,99100.0,29.4887,29.5434,29.4341,29.5365,99100.0
2011-08-18 14:25:00,43.27,43.28,43.1,43.11,72200.0,29.5434,29.5502,29.4273,29.4341,72200.0
2011-08-18 14:30:00,43.12,43.14,43.02,43.05,112000.0,29.4409,29.4546,29.3727,29.3931,112000.0
2011-08-18 14:35:00,43.05,43.17,43.04,43.09,121700.0,29.3931,29.4751,29.3863,29.4205,121700.0
2011-08-18 14:40:00,43.09,43.09,42.97,43.02,84100.0,29.4205,29.4205,29.3385,29.3727,84100.0
2011-08-18 14:45:00,43.02,43.02,42.9,42.96,94800.0,29.3727,29.3727,29.2907,29.3317,94800.0
2011-08-18 14:50:00,42.97,42.98,42.82,42.95,147800.0,29.3385,29.3454,29.2361,29.3249,147800.0
2011-08-18 14:55:00,42.95,42.96,42.75,42.78,99900.0,29.3249,29.3317,29.1883,29.2088,99900.0
2011-08-18 15:00:00,42.77,42.8,42.63,42.63,154300.0,29.202,29.2225,29.1064,29.1064,154300.0
2011-08-18 15:05:00,42.64,42.81,42.64,42.76,104400.0,29.1132,29.2293,29.1132,29.1951,104400.0
2011-08-18 15:10:00,42.75,42.87,42.73,42.79,110800.0,29.1883,29.2702,29.1747,29.2156,110800.0
2011-08-18 15:15:00,42.8,42.82,42.65,42.76,133400.0,29.2225,29.2361,29.12,29.1951,133400.0
2011-08-18 15:20:00,42.77,42.81,42.68,42.7,93700.0,29.202,29.2293,29.1405,29.1542,93700.0
2011-08-18 15:25:00,42.69,42.89,42.68,42.86,135400.0,29.1474,29.2839,29.1405,29.2634,135400.0
2011-08-18 15:30:00,42.86,42.91,42.77,42.83,125300.0,29.2634,29.2976,29.202,29.2429,125300.0
2011-08-18 15:35:00,42.83,42.85,42.7,42.73,221600.0,29.2429,29.2566,29.1542,29.1747,221600.0
2011-08-18 15:40:00,42.73,42.77,42.6,42.6,204800.0,29.1747,29.202,29.0859,29.0859,204800.0
2011-08-18 15:45:00,42.6,42.73,42.56,42.69,224600.0,29.0859,29.1747,29.0586,29.1474,224600.0
2011-08-18 15:50:00,42.69,43.01,42.68,43.01,344600.0,29.1474,29.3658,29.1405,29.3658,344600.0
2011-08-18 15:55:00,43.01,43.11,42.92,42.97,413100.0,29.3658,29.4341,29.3044,29.3385,413100.0
2011-08-19 09:30:00,42.31,42.67,42.21,42.47,667100.0,28.8879,29.1337,28.8196,28.9971,667100.0
2011-08-19 09:35:00,42.48,42.98,42.48,42.91,57800.0,29.004,29.3454,29.004,29.2976,57800.0
2011-08-19 09:40:00,42.93,43.25,42.93,43.08,66000.0,29.3112,29.5297,29.3112,29.4136,66000.0
2011-08-19 09:45:00,43.07,43.07,42.75,42.75,59700.0,29.4068,29.4068,29.1883,29.1883,59700.0
2011-08-19 09:50:00,42.75,43.0,42.6,42.95,76200.0,29.1883,29.359,29.0859,29.3249,76200.0
2011-08-19 09:55:00,42.95,43.3,42.89,43.21,78700.0,29.3249,29.5638,29.2839,29.5024,78700.0
2011-08-19 10:00:00,43.2,43.44,43.06,43.3,134600.0,29.4956,29.6594,29.4,29.5638,134600.0
2011-08-19 10:05:00,43.3,43.38,43.05,43.23,66200.0,29.5638,29.6185,29.3931,29.516,66200.0
2011-08-19 10:10:00,43.21,43.29,43.1,43.15,52100.0,29.5024,29.557,29.4273,29.4614,52100.0
2011-08-19 10:15:00,43.14,43.54,43.12,43.41,118500.0,29.4546,29.7277,29.4409,29.6389,118500.0
2011-08-19 10:20:00,43.42,43.51,43.27,43.41,67700.0,29.6458,29.7072,29.5434,29.6389,67700.0
2011-08-19 10:25:00,43.4,43.84,43.4,43.68,95500.0,29.6321,29.9325,29.6321,29.8233,95500.0
2011-08-19 10:30:00,43.68,43.73,43.59,43.63,112400.0,29.8233,29.8574,29.7618,29.7892,112400.0
2011-08-19 10:35:00,43.64,43.67,43.39,43.42,61400.0,29.796,29.8165,29.6253,29.6458,61400.0
2011-08-19 10:40:00,43.43,43.51,43.31,43.39,90200.0,29.6526,29.7072,29.5707,29.6253,90200.0
2011-08-19 10:45:00,43.38,43.44,43.19,43.42,87300.0,29.6185,29.6594,29.4887,29.6458,87300.0
2011-08-19 10:50:00,43.43,43.46,43.27,43.4,87500.0,29.6526,29.6731,29.5434,29.6321,87500.0
2011-08-19 10:55:00,43.42,43.48,43.33,43.33,43200.0,29.6458,29.6867,29.5843,29.5843,43200.0
2011-08-19 11:00:00,43.32,43.37,43.26,43.26,46300.0,29.5775,29.6116,29.5365,29.5365,46300.0
2011-08-19 11:05:00,43.26,43.26,43.09,43.16,71500.0,29.5365,29.5365,29.4205,29.4683,71500.0
2011-08-19 11:10:00,43.16,43.25,43.02,43.02,88300.0,29.4683,29.5297,29.3727,29.3727,88300.0
2011-08-19 11:15:00,43.02,43.09,42.95,43.01,69000.0,29.3727,29.4205,29.3249,29.3658,69000.0
2011-08-19 11:20:00,43.0,43.17,42.98,43.13,42400.0,29.359,29.4751,29.3454,29.4478,42400.0
2011-08-19 11:25:00,43.12,43.17,43.06,43.09,33700.0,29.4409,29.4751,29.4,29.4205,33700.0
2011-08-19 11:30:00,43.08,43.17,42.98,43.0,58200.0,29.4136,29.4751,29.3454,29.359,58200.0
2011-08-19 11:35:00,42.99,43.01,42.88,42.95,68300.0,29.3522,29.3658,29.2771,29.3249,68300.0
2011-08-19 11:40:00,42.95,43.17,42.95,43.16,83200.0,29.3249,29.4751,29.3249,29.4683,83200.0
2011-08-19 11:45:00,43.16,43.2,43.05,43.1,45100.0,29.4683,29.4956,29.3931,29.4273,45100.0
2011-08-19 11:50:00,43.11,43.29,43.1,43.27,34000.0,29.4341,29.557,29.4273,29.5434,34000.0
2011-08-19 11:55:00,43.27,43.37,43.2,43.34,64900.0,29.5434,29.6116,29.4956,29.5911,64900.0
2011-08-19 12:00:00,43.33,43.37,43.25,43.27,57500.0,29.5843,29.6116,29.5297,29.5434,57500.0
2011-08-19 12:05:00,43.27,43.37,43.21,43.24,76900.0,29.5434,29.6116,29.5024,29.5229,76900.0
2011-08-19 12:10:00,43.24,43.26,43.17,43.24,40700.0,29.5229,29.5365,29.4751,29.5229,40700.0
2011-08-19 12:15:00,43.24,43.29,43.17,43.17,38500.0,29.5229,29.557,29.4751,29.4751,38500.0
2011-08-19 12:20:00,43.17,43.21,43.05,43.09,31400.0,29.4751,29.5024,29.3931,29.4205,31400.0
2011-08-19 12:25:00,43.1,43.24,43.1,43.24,35900.0,29.4273,29.5229,29.4273,29.5229,35900.0
2011-08-19 12:30:00,43.24,43.31,43.22,43.29,47200.0,29.5229,29.5707,29.5092,29.557,47200.0
2011-08-19 12:35:00,43.29,43.35,43.2,43.21,55600.0,29.557,29.598,29.4956,29.5024,55600.0
2011-08-19 12:40:00,43.21,43.31,43.18,43.25,38100.0,29.5024,29.5707,29.4819,29.5297,38100.0
2011-08-19 12:45:00,43.24,43.36,43.23,43.36,36500.0,29.5229,29.6048,29.516,29.6048,36500.0
2011-08-19 12:50:00,43.37,43.37,43.28,43.35,25400.0,29.6116,29.6116,29.5502,29.598,25400.0
2011-08-19 12:55:00,43.37,43.37,43.24,43.25,50900.0,29.6116,29.6116,29.5229,29.5297,50900.0
2011-08-19 13:00:00,43.25,43.26,43.15,43.19,58300.0,29.5297,29.5365,29.4614,29.4887,58300.0
2011-08-19 13:05:00,43.21,43.33,43.18,43.32,37600.0,29.5024,29.5843,29.4819,29.5775,37600.0
2011-08-19 13:10:00,43.32,43.39,43.28,43.28,42400.0,29.5775,29.6253,29.5502,29.5502,42400.0
2011-08-19 13:15:00,43.27,43.3,43.18,43.3,31900.0,29.5434,29.5638,29.4819,29.5638,31900.0
2011-08-19 13:20:00,43.3,43.32,43.24,43.25,23000.0,29.5638,29.5775,29.5229,29.5297,23000.0
2011-08-19 13:25:00,43.25,43.32,43.21,43.28,21300.0,29.5297,29.5775,29.5024,29.5502,21300.0
2011-08-19 13:30:00,43.28,43.3,43.07,43.08,79700.0,29.5502,29.5638,29.4068,29.4136,79700.0
2011-08-19 13:35:00,43.09,43.18,43.07,43.11,35600.0,29.4205,29.4819,29.4068,29.4341,35600.0
2011-08-19 13:40:00,43.11,43.11,42.93,42.95,44700.0,29.4341,29.4341,29.3112,29.3249,44700.0
2011-08-19 13:45:00,42.94,43.17,42.93,43.14,41800.0,29.318,29.4751,29.3112,29.4546,41800.0
2011-08-19 13:50:00,43.13,43.13,42.96,43.01,41100.0,29.4478,29.4478,29.3317,29.3658,41100.0
2011-08-19 13:55:00,43.01,43.09,42.98,43.01,51500.0,29.3658,29.4205,29.3454,29.3658,51500.0
2011-08-19 14:00:00,43.0,43.15,42.96,42.96,50500.0,29.359,29.4614,29.3317,29.3317,50500.0
2011-08-19 14:05:00,42.96,42.98,42.8,42.92,125200.0,29.3317,29.3454,29.2225,29.3044,125200.0
2011-08-19 14:10:00,42.92,42.93,42.81,42.93,76200.0,29.3044,29.3112,29.2293,29.3112,76200.0
2011-08-19 14:15:00,42.94,42.95,42.77,42.78,53200.0,29.318,29.3249,29.202,29.2088,53200.0
2011-08-19 14:20:00,42.78,42.78,42.63,42.7,77500.0,29.2088,29.2088,29.1064,29.1542,77500.0
2011-08-19 14:25:00,42.71,42.8,42.68,42.74,57500.0,29.161,29.2225,29.1405,29.1815,57500.0
2011-08-19 14:30:00,42.75,42.77,42.56,42.56,75600.0,29.1883,29.202,29.0586,29.0586,75600.0
2011-08-19 14:35:00,42.56,42.73,42.54,42.71,112800.0,29.0586,29.1747,29.0449,29.161,112800.0
2011-08-19 14:40:00,42.72,42.79,42.62,42.75,98700.0,29.1678,29.2156,29.0996,29.1883,98700.0
2011-08-19 14:45:00,42.76,42.76,42.53,42.56,119400.0,29.1951,29.1951,29.0381,29.0586,119400.0
2011-08-19 14:50:00,42.55,42.63,42.47,42.54,138700.0,29.0518,29.1064,28.9971,29.0449,138700.0
2011-08-19 14:55:00,42.53,42.61,42.51,42.53,79800.0,29.0381,29.0927,29.0245,29.0381,79800.0
2011-08-19 15:00:00,42.55,42.59,42.42,42.56,129400.0,29.0518,29.0791,28.963,29.0586,129400.0
2011-08-19 15:05:00,42.56,42.65,42.47,42.52,96600.0,29.0586,29.12,28.9971,29.0313,96600.0
2011-08-19 15:10:00,42.54,42.6,42.46,42.51,86900.0,29.0449,29.0859,28.9903,29.0245,86900.0
2011-08-19 15:15:00,42.52,42.54,42.36,42.49,99400.0,29.0313,29.0449,28.922,29.0108,99400.0
2011-08-19 15:20:00,42.48,42.72,42.48,42.62,90900.0,29.004,29.1678,29.004,29.0996,90900.0
2011-08-19 15:25:00,42.62,42.69,42.53,42.6,177800.0,29.0996,29.1474,29.0381,29.0859,177800.0
2011-08-19 15:30:00,42.59,42.62,42.45,42.46,123900.0,29.0791,29.0996,28.9835,28.9903,123900.0
2011-08-19 15:35:00,42.47,42.57,42.43,42.51,99800.0,28.9971,29.0654,28.9698,29.0245,99800.0
2011-08-19 15:40:00,42.52,42.57,42.42,42.56,80500.0,29.0313,29.0654,28.963,29.0586,80500.0
2011-08-19 15:45:00,42.55,42.65,42.52,42.62,118900.0,29.0518,29.12,29.0313,29.0996,118900.0
2011-08-19 15:50:00,42.62,42.72,42.56,42.57,195000.0,29.0996,29.1678,29.0586,29.0654,195000.0
2011-08-19 15:55:00,42.56,42.56,42.39,42.46,285600.0,29.0586,29.0586,28.9425,28.9903,285600.0
2011-08-22 09:30:00,43.58,43.68,43.36,43.37,72100.0,29.755,29.8233,29.6048,29.6116,72100.0
2011-08-22 09:35:00,43.4,43.51,43.32,43.43,35500.0,29.6321,29.7072,29.5775,29.6526,35500.0
2011-08-22 09:40:00,43.44,43.5,43.25,43.34,52000.0,29.6594,29.7004,29.5297,29.5911,52000.0
2011-08-22 09:45:00,43.33,43.46,43.19,43.46,41500.0,29.5843,29.6731,29.4887,29.6731,41500.0
2011-08-22 09:50:00,43.45,43.49,43.18,43.18,34900.0,29.6663,29.6936,29.4819,29.4819,34900.0
2011-08-22 09:55:00,43.18,43.29,43.13,43.18,45700.0,29.4819,29.557,29.4478,29.4819,45700.0
2011-08-22 10:00:00,43.17,43.37,43.13,43.27,154400.0,29.4751,29.6116,29.4478,29.5434,154400.0
2011-08-22 10:05:00,43.27,43.27,43.1,43.12,55300.0,29.5434,29.5434,29.4273,29.4409,55300.0
2011-08-22 10:10:00,43.11,43.24,43.03,43.23,51100.0,29.4341,29.5229,29.3795,29.516,51100.0
2011-08-22 10:15:00,43.24,43.33,43.17,43.29,59200.0,29.5229,29.5843,29.4751,29.557,59200.0
2011-08-22 10:20:00,43.29,43.37,43.23,43.31,48000.0,29.557,29.6116,29.516,29.5707,48000.0
2011-08-22 10:25:00,43.32,43.4,43.32,43.32,102000.0,29.5775,29.6321,29.5775,29.5775,102000.0
2011-08-22 10:30:00,43.33,43.42,43.32,43.35,48800.0,29.5843,29.6458,29.5775,29.598,48800.0
2011-08-22 10:35:00,43.36,43.37,43.17,43.2,31500.0,29.6048,29.6116,29.4751,29.4956,31500.0
2011-08-22 10:40:00,43.2,43.28,43.11,43.13,38200.0,29.4956,29.5502,29.4341,29.4478,38200.0
2011-08-22 10:45:00,43.14,43.28,43.13,43.2,31500.0,29.4546,29.5502,29.4478,29.4956,31500.0
2011-08-22 10:50:00,43.2,43.33,42.96,42.96,51800.0,29.4956,29.5843,29.3317,29.3317,51800.0
2011-08-22 10:55:00,42.97,43.04,42.87,42.88,88400.0,29.3385,29.3863,29.2702,29.2771,88400.0
2011-08-22 11:00:00,42.88,42.98,42.84,42.89,198700.0,29.2771,29.3454,29.2498,29.2839,198700.0
2011-08-22 11:05:00,42.88,42.91,42.81,42.91,54900.0,29.2771,29.2976,29.2293,29.2976,54900.0
2011-08-22 11:10:00,42.89,42.9,42.79,42.82,72200.0,29.2839,29.2907,29.2156,29.2361,72200.0
2011-08-22 11:15:00,42.82,42.94,42.76,42.8,65700.0,29.2361,29.318,29.1951,29.2225,65700.0
2011-08-22 11:20:00,42.78,42.82,42.71,42.74,55400.0,29.2088,29.2361,29.161,29.1815,55400.0
2011-08-22 11:25:00,42.75,42.87,42.72,42.87,49000.0,29.1883,29.2702,29.1678,29.2702,49000.0
2011-08-22 11:30:00,42.87,42.91,42.74,42.77,58600.0,29.2702,29.2976,29.1815,29.202,58600.0
2011-08-22 11:35:00,42.75,42.77,42.62,42.62,69900.0,29.1883,29.202,29.0996,29.0996,69900.0
2011-08-22 11:40:00,42.63,42.63,42.55,42.56,87200.0,29.1064,29.1064,29.0518,29.0586,87200.0
2011-08-22 11:45:00,42.56,42.69,42.56,42.69,36300.0,29.0586,29.1474,29.0586,29.1474,36300.0
2011-08-22 11:50:00,42.69,42.7,42.55,42.57,37500.0,29.1474,29.1542,29.0518,29.0654,37500.0
2011-08-22 11:55:00,42.55,42.59,42.51,42.57,84200.0,29.0518,29.0791,29.0245,29.0654,84200.0
2011-08-22 12:00:00,42.56,42.62,42.51,42.54,53800.0,29.0586,29.0996,29.0245,29.0449,53800.0
2011-08-22 12:05:00,42.53,42.71,42.52,42.7,39000.0,29.0381,29.161,29.0313,29.1542,39000.0
2011-08-22 12:10:00,42.7,42.79,42.65,42.75,23800.0,29.1542,29.2156,29.12,29.1883,23800.0
2011-08-22 12:15:00,42.74,42.76,42.62,42.76,34700.0,29.1815,29.1951,29.0996,29.1951,34700.0
2011-08-22 12:20:00,42.76,42.89,42.67,42.67,49600.0,29.1951,29.2839,29.1337,29.1337,49600.0
2011-08-22 12:25:00,42.66,42.78,42.64,42.66,57300.0,29.1269,29.2088,29.1132,29.1269,57300.0
2011-08-22 12:30:00,42.65,42.77,42.55,42.57,33300.0,29.12,29.202,29.0518,29.0654,33300.0
2011-08-22 12:35:00,42.57,42.64,42.53,42.64,26900.0,29.0654,29.1132,29.0381,29.1132,26900.0
2011-08-22 12:40:00,42.64,42.75,42.59,42.73,29800.0,29.1132,29.1883,29.0791,29.1747,29800.0
2011-08-22 12:45:00,42.73,42.88,42.7,42.85,37300.0,29.1747,29.2771,29.1542,29.2566,37300.0
2011-08-22 12:50:00,42.86,43.0,42.77,43.0,41700.0,29.2634,29.359,29.202,29.359,41700.0
2011-08-22 12:55:00,43.01,43.1,42.96,43.05,42500.0,29.3658,29.4273,29.3317,29.3931,42500.0
2011-08-22 13:00:00,43.04,43.1,42.98,43.1,40900.0,29.3863,29.4273,29.3454,29.4273,40900.0
2011-08-22 13:05:00,43.11,43.18,43.07,43.07,70600.0,29.4341,29.4819,29.4068,29.4068,70600.0
2011-08-22 13:10:00,43.07,43.09,43.0,43.01,28200.0,29.4068,29.4205,29.359,29.3658,28200.0
2011-08-22 13:15:00,43.0,43.07,42.98,43.03,47000.0,29.359,29.4068,29.3454,29.3795,47000.0
2011-08-22 13:20:00,43.06,43.18,43.03,43.07,38500.0,29.4,29.4819,29.3795,29.4068,38500.0
2011-08-22 13:25:00,43.06,43.09,42.95,42.97,42500.0,29.4,29.4205,29.3249,29.3385,42500.0
2011-08-22 13:30:00,42.97,43.05,42.82,42.83,48700.0,29.3385,29.3931,29.2361,29.2429,48700.0
2011-08-22 13:35:00,42.82,42.9,42.77,42.9,32900.0,29.2361,29.2907,29.202,29.2907,32900.0
2011-08-22 13:40:00,42.9,42.99,42.88,42.88,27000.0,29.2907,29.3522,29.2771,29.2771,27000.0
2011-08-22 13:45:00,42.89,42.89,42.77,42.82,40900.0,29.2839,29.2839,29.202,29.2361,40900.0
2011-08-22 13:50:00,42.83,42.87,42.71,42.74,40800.0,29.2429,29.2702,29.161,29.1815,40800.0
2011-08-22 13:55:00,42.74,42.93,42.73,42.92,42000.0,29.1815,29.3112,29.1747,29.3044,42000.0
2011-08-22 14:00:00,42.9,42.96,42.81,42.85,42200.0,29.2907,29.3317,29.2293,29.2566,42200.0
2011-08-22 14:05:00,42.84,43.0,42.82,42.86,32400.0,29.2498,29.359,29.2361,29.2634,32400.0
2011-08-22 14:10:00,42.86,42.97,42.86,42.91,35700.0,29.2634,29.3385,29.2634,29.2976,35700.0
2011-08-22 14:15:00,42.91,43.04,42.8,42.84,100300.0,29.2976,29.3863,29.2225,29.2498,100300.0
2011-08-22 14:20:00,42.86,43.0,42.85,42.87,33600.0,29.2634,29.359,29.2566,29.2702,33600.0
2011-08-22 14:25:00,42.88,42.93,42.79,42.85,45600.0,29.2771,29.3112,29.2156,29.2566,45600.0
2011-08-22 14:30:00,42.83,42.86,42.72,42.8,40700.0,29.2429,29.2634,29.1678,29.2225,40700.0
2011-08-22 14:35:00,42.8,42.89,42.75,42.81,32900.0,29.2225,29.2839,29.1883,29.2293,32900.0
2011-08-22 14:40:00,42.81,42.89,42.77,42.82,61400.0,29.2293,29.2839,29.202,29.2361,61400.0
2011-08-22 14:45:00,42.82,42.86,42.76,42.78,50000.0,29.2361,29.2634,29.1951,29.2088,50000.0
2011-08-22 14:50:00,42.79,42.8,42.68,42.71,50700.0,29.2156,29.2225,29.1405,29.161,50700.0
2011-08-22 14:55:00,42.72,42.77,42.68,42.68,29600.0,29.1678,29.202,29.1405,29.1405,29600.0
2011-08-22 15:00:00,42.68,42.78,42.63,42.73,62100.0,29.1405,29.2088,29.1064,29.1747,62100.0
2011-08-22 15:05:00,42.72,42.84,42.71,42.75,56100.0,29.1678,29.2498,29.161,29.1883,56100.0
2011-08-22 15:10:00,42.76,42.87,42.73,42.84,46000.0,29.1951,29.2702,29.1747,29.2498,46000.0
2011-08-22 15:15:00,42.83,42.86,42.77,42.77,62400.0,29.2429,29.2634,29.202,29.202,62400.0
2011-08-22 15:20:00,42.77,42.89,42.72,42.82,114200.0,29.202,29.2839,29.1678,29.2361,114200.0
2011-08-22 15:25:00,42.83,42.86,42.72,42.78,119700.0,29.2429,29.2634,29.1678,29.2088,119700.0
2011-08-22 15:30:00,42.78,42.86,42.75,42.77,95600.0,29.2088,29.2634,29.1883,29.202,95600.0
2011-08-22 15:35:00,42.77,42.83,42.71,42.71,78600.0,29.202,29.2429,29.161,29.161,78600.0
2011-08-22 15:40:00,42.72,42.79,42.69,42.79,159900.0,29.1678,29.2156,29.1474,29.2156,159900.0
2011-08-22 15:45:00,42.79,42.83,42.62,42.65,297700.0,29.2156,29.2429,29.0996,29.12,297700.0
2011-08-22 15:50:00,42.66,42.68,42.53,42.57,308800.0,29.1269,29.1405,29.0381,29.0654,308800.0
2011-08-22 15:55:00,42.57,42.63,42.52,42.6,260500.0,29.0654,29.1064,29.0313,29.0859,260500.0
2011-08-23 09:30:00,42.98,43.33,42.55,42.65,99000.0,29.3454,29.5843,29.0518,29.12,99000.0
2011-08-23 09:35:00,42.65,42.81,42.51,42.6,42800.0,29.12,29.2293,29.0245,29.0859,42800.0
2011-08-23 09:40:00,42.58,42.83,42.5,42.7,39000.0,29.0722,29.2429,29.0176,29.1542,39000.0
2011-08-23 09:45:00,42.68,43.0,42.59,42.99,71800.0,29.1405,29.359,29.0791,29.3522,71800.0
2011-08-23 09:50:00,42.99,43.07,42.89,42.95,81300.0,29.3522,29.4068,29.2839,29.3249,81300.0
2011-08-23 09:55:00,42.93,43.1,42.89,42.89,73100.0,29.3112,29.4273,29.2839,29.2839,73100.0
2011-08-23 10:00:00,42.86,43.19,42.8,43.11,260100.0,29.2634,29.4887,29.2225,29.4341,260100.0
2011-08-23 10:05:00,43.1,43.37,43.03,43.3,177000.0,29.4273,29.6116,29.3795,29.5638,177000.0
2011-08-23 10:10:00,43.31,43.42,43.26,43.28,67400.0,29.5707,29.6458,29.5365,29.5502,67400.0
2011-08-23 10:15:00,43.27,43.32,43.1,43.12,83900.0,29.5434,29.5775,29.4273,29.4409,83900.0
2011-08-23 10:20:00,43.11,43.27,43.1,43.2,67900.0,29.4341,29.5434,29.4273,29.4956,67900.0
2011-08-23 10:25:00,43.2,43.33,43.2,43.28,56800.0,29.4956,29.5843,29.4956,29.5502,56800.0
2011-08-23 10:30:00,43.28,43.34,43.14,43.17,53200.0,29.5502,29.5911,29.4546,29.4751,53200.0
2011-08-23 10:35:00,43.16,43.45,43.16,43.45,73600.0,29.4683,29.6663,29.4683,29.6663,73600.0
2011-08-23 10:40:00,43.45,43.5,43.38,43.44,77000.0,29.6663,29.7004,29.6185,29.6594,77000.0
2011-08-23 10:45:00,43.45,43.48,43.37,43.43,32500.0,29.6663,29.6867,29.6116,29.6526,32500.0
2011-08-23 10:50:00,43.44,43.48,43.29,43.32,51000.0,29.6594,29.6867,29.557,29.5775,51000.0
2011-08-23 10:55:00,43.33,43.36,43.15,43.18,62200.0,29.5843,29.6048,29.4614,29.4819,62200.0
2011-08-23 11:00:00,43.19,43.32,43.19,43.27,44800.0,29.4887,29.5775,29.4887,29.5434,44800.0
2011-08-23 11:05:00,43.25,43.26,43.11,43.12,106100.0,29.5297,29.5365,29.4341,29.4409,106100.0
2011-08-23 11:10:00,43.12,43.15,43.06,43.1,103700.0,29.4409,29.4614,29.4,29.4273,103700.0
2011-08-23 11:15:00,43.1,43.14,43.03,43.09,133200.0,29.4273,29.4546,29.3795,29.4205,133200.0
2011-08-23 11:20:00,43.09,43.11,42.99,43.07,61000.0,29.4205,29.4341,29.3522,29.4068,61000.0
2011-08-23 11:25:00,43.07,43.18,43.05,43.18,72400.0,29.4068,29.4819,29.3931,29.4819,72400.0
2011-08-23 11:30:00,43.18,43.26,43.08,43.08,101400.0,29.4819,29.5365,29.4136,29.4136,101400.0
2011-08-23 11:35:00,43.07,43.4,43.06,43.39,123800.0,29.4068,29.6321,29.4,29.6253,123800.0
2011-08-23 11:40:00,43.4,43.55,43.32,43.54,74200.0,29.6321,29.7345,29.5775,29.7277,74200.0
2011-08-23 11:45:00,43.54,43.68,43.54,43.59,89200.0,29.7277,29.8233,29.7277,29.7618,89200.0
2011-08-23 11:50:00,43.6,43.68,43.58,43.66,42100.0,29.7687,29.8233,29.755,29.8096,42100.0
2011-08-23 11:55:00,43.66,43.79,43.66,43.75,69700.0,29.8096,29.8984,29.8096,29.8711,69700.0
2011-08-23 12:00:00,43.75,43.76,43.62,43.67,49100.0,29.8711,29.8779,29.7823,29.8165,49100.0
2011-08-23 12:05:00,43.66,43.67,43.57,43.63,64900.0,29.8096,29.8165,29.7482,29.7892,64900.0
2011-08-23 12:10:00,43.63,43.67,43.57,43.62,62100.0,29.7892,29.8165,29.7482,29.7823,62100.0
2011-08-23 12:15:00,43.63,43.67,43.58,43.59,33100.0,29.7892,29.8165,29.755,29.7618,33100.0
2011-08-23 12:20:00,43.59,43.68,43.59,43.65,29400.0,29.7618,29.8233,29.7618,29.8028,29400.0
2011-08-23 12:25:00,43.64,43.66,43.6,43.65,30900.0,29.796,29.8096,29.7687,29.8028,30900.0
2011-08-23 12:30:00,43.65,43.74,43.64,43.67,34300.0,29.8028,29.8643,29.796,29.8165,34300.0
2011-08-23 12:35:00,43.68,43.75,43.67,43.72,31900.0,29.8233,29.8711,29.8165,29.8506,31900.0
2011-08-23 12:40:00,43.72,43.84,43.7,43.8,74400.0,29.8506,29.9325,29.8369,29.9052,74400.0
2011-08-23 12:45:00,43.81,43.81,43.71,43.72,41400.0,29.912,29.912,29.8438,29.8506,41400.0
2011-08-23 12:50:00,43.72,43.91,43.72,43.89,36600.0,29.8506,29.9803,29.8506,29.9667,36600.0
2011-08-23 12:55:00,43.9,43.91,43.8,43.83,53200.0,29.9735,29.9803,29.9052,29.9257,53200.0
2011-08-23 13:00:00,43.84,43.94,43.83,43.86,48100.0,29.9325,30.0008,29.9257,29.9462,48100.0
2011-08-23 13:05:00,43.87,43.93,43.78,43.78,41600.0,29.953,29.994,29.8916,29.8916,41600.0
2011-08-23 13:10:00,43.77,43.79,43.69,43.77,26700.0,29.8847,29.8984,29.8301,29.8847,26700.0
2011-08-23 13:15:00,43.77,43.79,43.71,43.74,21600.0,29.8847,29.8984,29.8438,29.8643,21600.0
2011-08-23 13:20:00,43.74,43.8,43.69,43.69,21400.0,29.8643,29.9052,29.8301,29.8301,21400.0
2011-08-23 13:25:00,43.7,43.74,43.67,43.72,26400.0,29.8369,29.8643,29.8165,29.8506,26400.0
2011-08-23 13:30:00,43.71,43.75,43.61,43.61,26800.0,29.8438,29.8711,29.7755,29.7755,26800.0
2011-08-23 13:35:00,43.61,43.69,43.61,43.68,32300.0,29.7755,29.8301,29.7755,29.8233,32300.0
2011-08-23 13:40:00,43.67,43.69,43.61,43.65,59400.0,29.8165,29.8301,29.7755,29.8028,59400.0
2011-08-23 13:45:00,43.66,43.77,43.66,43.75,34000.0,29.8096,29.8847,29.8096,29.8711,34000.0
2011-08-23 13:50:00,43.75,43.76,43.4,43.54,76700.0,29.8711,29.8779,29.6321,29.7277,76700.0
2011-08-23 13:55:00,43.55,43.62,43.45,43.57,88400.0,29.7345,29.7823,29.6663,29.7482,88400.0
2011-08-23 14:00:00,43.58,43.61,43.47,43.61,49500.0,29.755,29.7755,29.6799,29.7755,49500.0
2011-08-23 14:05:00,43.61,43.63,43.47,43.53,87500.0,29.7755,29.7892,29.6799,29.7209,87500.0
2011-08-23 14:10:00,43.52,43.54,43.38,43.43,49900.0,29.714,29.7277,29.6185,29.6526,49900.0
2011-08-23 14:15:00,43.43,43.59,43.42,43.54,58000.0,29.6526,29.7618,29.6458,29.7277,58000.0
2011-08-23 14:20:00,43.55,43.55,43.39,43.48,54600.0,29.7345,29.7345,29.6253,29.6867,54600.0
2011-08-23 14:25:00,43.5,43.69,43.5,43.63,88200.0,29.7004,29.8301,29.7004,29.7892,88200.0
2011-08-23 14:30:00,43.63,43.78,43.58,43.72,106900.0,29.7892,29.8916,29.755,29.8506,106900.0
2011-08-23 14:35:00,43.72,43.82,43.65,43.76,94000.0,29.8506,29.9189,29.8028,29.8779,94000.0
2011-08-23 14:40:00,43.76,43.78,43.67,43.77,43600.0,29.8779,29.8916,29.8165,29.8847,43600.0
2011-08-23 14:45:00,43.77,43.92,43.76,43.92,77300.0,29.8847,29.9872,29.8779,29.9872,77300.0
2011-08-23 14:50:00,43.92,43.98,43.87,43.95,51600.0,29.9872,30.0281,29.953,30.0076,51600.0
2011-08-23 14:55:00,43.94,43.95,43.85,43.95,32600.0,30.0008,30.0076,29.9394,30.0076,32600.0
2011-08-23 15:00:00,43.94,44.16,43.94,44.12,107300.0,30.0008,30.151,30.0008,30.1237,107300.0
2011-08-23 15:05:00,44.12,44.22,44.05,44.22,126900.0,30.1237,30.192,30.0759,30.192,126900.0
2011-08-23 15:10:00,44.22,44.31,44.19,44.27,100600.0,30.192,30.2534,30.1715,30.2261,100600.0
2011-08-23 15:15:00,44.27,44.28,44.16,44.22,82600.0,30.2261,30.233,30.151,30.192,82600.0
2011-08-23 15:20:00,44.22,44.25,44.17,44.22,84600.0,30.192,30.2125,30.1578,30.192,84600.0
2011-08-23 15:25:00,44.22,44.27,44.05,44.08,82700.0,30.192,30.2261,30.0759,30.0964,82700.0
2011-08-23 15:30:00,44.09,44.13,44.02,44.07,95100.0,30.1032,30.1305,30.0554,30.0896,95100.0
2011-08-23 15:35:00,44.07,44.25,44.06,44.25,121300.0,30.0896,30.2125,30.0827,30.2125,121300.0
2011-08-23 15:40:00,44.25,44.3,44.12,44.2,142000.0,30.2125,30.2466,30.1237,30.1783,142000.0
2011-08-23 15:45:00,44.2,44.27,44.17,44.22,150100.0,30.1783,30.2261,30.1578,30.192,150100.0
2011-08-23 15:50:00,44.22,44.23,44.13,44.19,141600.0,30.192,30.1988,30.1305,30.1715,141600.0
2011-08-23 15:55:00,44.19,44.37,44.18,44.37,217800.0,30.1715,30.2944,30.1647,30.2944,217800.0
2011-08-24 09:30:00,44.2,44.82,44.02,44.68,173000.0,30.1783,30.6016,30.0554,30.5061,173000.0
2011-08-24 09:35:00,44.68,44.7,44.26,44.31,81700.0,30.5061,30.5197,30.2193,30.2534,81700.0
2011-08-24 09:40:00,44.3,44.72,44.21,44.69,89700.0,30.2466,30.5334,30.1852,30.5129,89700.0
2011-08-24 09:45:00,44.66,44.99,44.63,44.93,98500.0,30.4924,30.7177,30.4719,30.6767,98500.0
2011-08-24 09:50:00,44.94,45.11,44.84,45.11,105100.0,30.6836,30.7996,30.6153,30.7996,105100.0
2011-08-24 09:55:00,45.11,45.29,45.06,45.29,93100.0,30.7996,30.9225,30.7655,30.9225,93100.0
2011-08-24 10:00:00,45.27,45.32,45.12,45.21,106400.0,30.9089,30.943,30.8065,30.8679,106400.0
2011-08-24 10:05:00,45.21,45.33,45.12,45.13,93400.0,30.8679,30.9499,30.8065,30.8133,93400.0
2011-08-24 10:10:00,45.14,45.24,45.08,45.12,87100.0,30.8201,30.8884,30.7792,30.8065,87100.0
2011-08-24 10:15:00,45.13,45.22,45.08,45.16,89800.0,30.8133,30.8748,30.7792,30.8338,89800.0
2011-08-24 10:20:00,45.16,45.16,44.98,45.08,99300.0,30.8338,30.8338,30.7109,30.7792,99300.0
2011-08-24 10:25:00,45.08,45.08,44.95,44.95,49100.0,30.7792,30.7792,30.6904,30.6904,49100.0
2011-08-24 10:30:00,44.96,45.04,44.81,44.94,114900.0,30.6972,30.7519,30.5948,30.6836,114900.0
2011-08-24 10:35:00,44.93,45.07,44.92,45.06,63000.0,30.6767,30.7723,30.6699,30.7655,63000.0
2011-08-24 10:40:00,45.06,45.12,44.99,45.08,43000.0,30.7655,30.8065,30.7177,30.7792,43000.0
2011-08-24 10:45:00,45.08,45.08,44.84,44.84,44600.0,30.7792,30.7792,30.6153,30.6153,44600.0
2011-08-24 10:50:00,44.87,44.97,44.79,44.86,50800.0,30.6358,30.7041,30.5812,30.629,50800.0
2011-08-24 10:55:00,44.87,44.87,44.71,44.71,49300.0,30.6358,30.6358,30.5265,30.5265,49300.0
2011-08-24 11:00:00,44.71,44.76,44.64,44.75,67000.0,30.5265,30.5607,30.4787,30.5539,67000.0
2011-08-24 11:05:00,44.74,44.88,44.72,44.87,53900.0,30.547,30.6426,30.5334,30.6358,53900.0
2011-08-24 11:10:00,44.89,44.93,44.79,44.92,37800.0,30.6494,30.6767,30.5812,30.6699,37800.0
2011-08-24 11:15:00,44.91,44.95,44.86,44.92,144600.0,30.6631,30.6904,30.629,30.6699,144600.0
2011-08-24 11:20:00,44.92,45.15,44.91,45.1,118200.0,30.6699,30.827,30.6631,30.7928,118200.0
2011-08-24 11:25:00,45.1,45.14,45.01,45.06,63400.0,30.7928,30.8201,30.7314,30.7655,63400.0
2011-08-24 11:30:00,45.05,45.06,44.96,44.97,56400.0,30.7587,30.7655,30.6972,30.7041,56400.0
2011-08-24 11:35:00,44.98,45.09,44.97,45.07,81700.0,30.7109,30.786,30.7041,30.7723,81700.0
2011-08-24 11:40:00,45.06,45.07,44.84,44.88,34000.0,30.7655,30.7723,30.6153,30.6426,34000.0
2011-08-24 11:45:00,44.88,44.89,44.74,44.86,52800.0,30.6426,30.6494,30.547,30.629,52800.0
2011-08-24 11:50:00,44.87,44.96,44.78,44.89,56900.0,30.6358,30.6972,30.5743,30.6494,56900.0
2011-08-24 11:55:00,44.88,44.94,44.81,44.85,63300.0,30.6426,30.6836,30.5948,30.6221,63300.0
2011-08-24 12:00:00,44.85,44.85,44.66,44.66,77800.0,30.6221,30.6221,30.4924,30.4924,77800.0
2011-08-24 12:05:00,44.67,44.72,44.61,44.61,31200.0,30.4992,30.5334,30.4583,30.4583,31200.0
2011-08-24 12:10:00,44.63,44.72,44.59,44.7,43100.0,30.4719,30.5334,30.4446,30.5197,43100.0
2011-08-24 12:15:00,44.7,44.76,44.67,44.67,38400.0,30.5197,30.5607,30.4992,30.4992,38400.0
2011-08-24 12:20:00,44.67,44.82,44.67,44.79,26700.0,30.4992,30.6016,30.4992,30.5812,26700.0
2011-08-24 12:25:00,44.79,44.79,44.7,44.77,29400.0,30.5812,30.5812,30.5197,30.5675,29400.0
2011-08-24 12:30:00,44.77,44.82,44.75,44.77,47900.0,30.5675,30.6016,30.5539,30.5675,47900.0
2011-08-24 12:35:00,44.76,44.82,44.72,44.78,30400.0,30.5607,30.6016,30.5334,30.5743,30400.0
2011-08-24 12:40:00,44.78,44.83,44.74,44.77,47600.0,30.5743,30.6085,30.547,30.5675,47600.0
2011-08-24 12:45:00,44.76,44.78,44.66,44.75,56700.0,30.5607,30.5743,30.4924,30.5539,56700.0
2011-08-24 12:50:00,44.76,44.86,44.76,44.84,61200.0,30.5607,30.629,30.5607,30.6153,61200.0
2011-08-24 12:55:00,44.85,45.08,44.85,45.05,83100.0,30.6221,30.7792,30.6221,30.7587,83100.0
2011-08-24 13:00:00,45.05,45.17,45.02,45.09,94700.0,30.7587,30.8406,30.7382,30.786,94700.0
2011-08-24 13:05:00,45.1,45.11,45.02,45.04,45100.0,30.7928,30.7996,30.7382,30.7519,45100.0
2011-08-24 13:10:00,45.02,45.1,44.99,45.08,59800.0,30.7382,30.7928,30.7177,30.7792,59800.0
2011-08-24 13:15:00,45.09,45.19,45.08,45.16,31800.0,30.786,30.8543,30.7792,30.8338,31800.0
2011-08-24 13:20:00,45.17,45.41,45.17,45.37,68600.0,30.8406,31.0045,30.8406,30.9772,68600.0
2011-08-24 13:25:00,45.37,45.38,45.26,45.32,37800.0,30.9772,30.984,30.9021,30.943,37800.0
2011-08-24 13:30:00,45.31,45.34,45.2,45.22,45900.0,30.9362,30.9567,30.8611,30.8748,45900.0
2011-08-24 13:35:00,45.22,45.35,45.22,45.27,50300.0,30.8748,30.9635,30.8748,30.9089,50300.0
2011-08-24 13:40:00,45.26,45.26,45.15,45.19,48000.0,30.9021,30.9021,30.827,30.8543,48000.0
2011-08-24 13:45:00,45.2,45.24,45.09,45.23,45500.0,30.8611,30.8884,30.786,30.8816,45500.0
2011-08-24 13:50:00,45.22,45.23,45.14,45.2,33100.0,30.8748,30.8816,30.8201,30.8611,33100.0
2011-08-24 13:55:00,45.2,45.31,45.16,45.31,49400.0,30.8611,30.9362,30.8338,30.9362,49400.0
2011-08-24 14:00:00,45.31,45.32,45.18,45.23,31900.0,30.9362,30.943,30.8474,30.8816,31900.0
2011-08-24 14:05:00,45.22,45.28,45.18,45.25,48200.0,30.8748,30.9157,30.8474,30.8952,48200.0
2011-08-24 14:10:00,45.25,45.33,45.25,45.31,37700.0,30.8952,30.9499,30.8952,30.9362,37700.0
2011-08-24 14:15:00,45.31,45.31,45.15,45.2,51100.0,30.9362,30.9362,30.827,30.8611,51100.0
2011-08-24 14:20:00,45.19,45.19,45.06,45.12,37100.0,30.8543,30.8543,30.7655,30.8065,37100.0
2011-08-24 14:25:00,45.12,45.18,45.04,45.12,47400.0,30.8065,30.8474,30.7519,30.8065,47400.0
2011-08-24 14:30:00,45.12,45.2,45.1,45.18,43900.0,30.8065,30.8611,30.7928,30.8474,43900.0
2011-08-24 14:35:00,45.18,45.19,45.09,45.16,30600.0,30.8474,30.8543,30.786,30.8338,30600.0
2011-08-24 14:40:00,45.17,45.24,45.15,45.21,44100.0,30.8406,30.8884,30.827,30.8679,44100.0
2011-08-24 14:45:00,45.21,45.23,45.14,45.16,44000.0,30.8679,30.8816,30.8201,30.8338,44000.0
2011-08-24 14:50:00,45.16,45.27,45.14,45.27,39000.0,30.8338,30.9089,30.8201,30.9089,39000.0
2011-08-24 14:55:00,45.27,45.32,45.18,45.29,66200.0,30.9089,30.943,30.8474,30.9225,66200.0
2011-08-24 15:00:00,45.31,45.32,45.22,45.28,62700.0,30.9362,30.943,30.8748,30.9157,62700.0
2011-08-24 15:05:00,45.28,45.35,45.25,45.3,102500.0,30.9157,30.9635,30.8952,30.9294,102500.0
2011-08-24 15:10:00,45.3,45.43,45.28,45.43,52000.0,30.9294,31.0181,30.9157,31.0181,52000.0
2011-08-24 15:15:00,45.42,45.53,45.41,45.51,67200.0,31.0113,31.0864,31.0045,31.0728,67200.0
2011-08-24 15:20:00,45.52,45.56,45.45,45.52,62400.0,31.0796,31.1069,31.0318,31.0796,62400.0
2011-08-24 15:25:00,45.52,45.57,45.47,45.5,61600.0,31.0796,31.1137,31.0454,31.0659,61600.0
2011-08-24 15:30:00,45.51,45.67,45.51,45.66,157700.0,31.0728,31.182,31.0728,31.1752,157700.0
2011-08-24 15:35:00,45.66,45.72,45.6,45.63,116300.0,31.1752,31.2161,31.1342,31.1547,116300.0
2011-08-24 15:40:00,45.63,45.85,45.63,45.84,190600.0,31.1547,31.3049,31.1547,31.2981,190600.0
2011-08-24 15:45:00,45.85,45.87,45.74,45.79,197200.0,31.3049,31.3186,31.2298,31.2639,197200.0
2011-08-24 15:50:00,45.8,45.86,45.73,45.82,221500.0,31.2708,31.3117,31.223,31.2844,221500.0
2011-08-24 15:55:00,45.81,45.81,45.7,45.78,223800.0,31.2776,31.2776,31.2025,31.2571,223800.0
2011-08-25 09:30:00,46.03,46.42,46.0,46.38,110800.0,31.4278,31.6941,31.4073,31.6668,110800.0
2011-08-25 09:35:00,46.37,46.38,45.99,46.03,53700.0,31.6599,31.6668,31.4005,31.4278,53700.0
2011-08-25 09:40:00,45.98,45.98,45.66,45.74,74900.0,31.3937,31.3937,31.1752,31.2298,74900.0
2011-08-25 09:45:00,45.77,45.84,45.51,45.57,129800.0,31.2503,31.2981,31.0728,31.1137,129800.0
2011-08-25 09:50:00,45.57,45.57,45.21,45.33,105500.0,31.1137,31.1137,30.8679,30.9499,105500.0
2011-08-25 09:55:00,45.32,45.39,45.17,45.31,75300.0,30.943,30.9908,30.8406,30.9362,75300.0
2011-08-25 10:00:00,45.31,45.31,44.87,45.09,146300.0,30.9362,30.9362,30.6358,30.786,146300.0
2011-08-25 10:05:00,45.09,45.32,45.02,45.32,74800.0,30.786,30.943,30.7382,30.943,74800.0
2011-08-25 10:10:00,45.32,45.36,45.18,45.34,78400.0,30.943,30.9703,30.8474,30.9567,78400.0
2011-08-25 10:15:00,45.33,45.42,45.12,45.14,89300.0,30.9499,31.0113,30.8065,30.8201,89300.0
2011-08-25 10:20:00,45.13,45.17,44.8,44.89,148700.0,30.8133,30.8406,30.588,30.6494,148700.0
2011-08-25 10:25:00,44.89,44.96,44.76,44.89,115200.0,30.6494,30.6972,30.5607,30.6494,115200.0
2011-08-25 10:30:00,44.88,44.98,44.74,44.92,102100.0,30.6426,30.7109,30.547,30.6699,102100.0
2011-08-25 10:35:00,44.91,44.94,44.68,44.74,74400.0,30.6631,30.6836,30.5061,30.547,74400.0
2011-08-25 10:40:00,44.76,44.86,44.67,44.7,48600.0,30.5607,30.629,30.4992,30.5197,48600.0
2011-08-25 10:45:00,44.71,44.73,44.52,44.58,63900.0,30.5265,30.5402,30.3968,30.4378,63900.0
2011-08-25 10:50:00,44.58,44.79,44.53,44.65,56400.0,30.4378,30.5812,30.4036,30.4856,56400.0
2011-08-25 10:55:00,44.65,44.82,44.61,44.81,50200.0,30.4856,30.6016,30.4583,30.5948,50200.0
2011-08-25 11:00:00,44.8,44.93,44.79,44.85,69700.0,30.588,30.6767,30.5812,30.6221,69700.0
2011-08-25 11:05:00,44.85,44.87,44.7,44.71,80400.0,30.6221,30.6358,30.5197,30.5265,80400.0
2011-08-25 11:10:00,44.7,44.94,44.68,44.84,118000.0,30.5197,30.6836,30.5061,30.6153,118000.0
2011-08-25 11:15:00,44.84,45.06,44.84,44.96,50600.0,30.6153,30.7655,30.6153,30.6972,50600.0
2011-08-25 11:20:00,44.96,45.08,44.96,45.07,49200.0,30.6972,30.7792,30.6972,30.7723,49200.0
2011-08-25 11:25:00,45.08,45.11,44.97,45.02,52900.0,30.7792,30.7996,30.7041,30.7382,52900.0
2011-08-25 11:30:00,45.03,45.1,44.97,45.01,45800.0,30.745,30.7928,30.7041,30.7314,45800.0
2011-08-25 11:35:00,45.0,45.04,44.83,44.85,40600.0,30.7245,30.7519,30.6085,30.6221,40600.0
2011-08-25 11:40:00,44.85,44.91,44.71,44.74,39800.0,30.6221,30.6631,30.5265,30.547,39800.0
2011-08-25 11:45:00,44.73,44.9,44.7,44.86,46500.0,30.5402,30.6563,30.5197,30.629,46500.0
2011-08-25 11:50:00,44.85,44.94,44.81,44.85,60800.0,30.6221,30.6836,30.5948,30.6221,60800.0
2011-08-25 11:55:00,44.86,44.97,44.86,44.87,34100.0,30.629,30.7041,30.629,30.6358,34100.0
2011-08-25 12:00:00,44.88,44.97,44.87,44.87,59300.0,30.6426,30.7041,30.6358,30.6358,59300.0
2011-08-25 12:05:00,44.85,44.87,44.78,44.8,66100.0,30.6221,30.6358,30.5743,30.588,66100.0
2011-08-25 12:10:00,44.81,44.87,44.79,44.83,48200.0,30.5948,30.6358,30.5812,30.6085,48200.0
2011-08-25 12:15:00,44.82,44.87,44.75,44.75,34500.0,30.6016,30.6358,30.5539,30.5539,34500.0
2011-08-25 12:20:00,44.75,44.77,44.67,44.71,24600.0,30.5539,30.5675,30.4992,30.5265,24600.0
2011-08-25 12:25:00,44.72,44.75,44.68,44.73,17200.0,30.5334,30.5539,30.5061,30.5402,17200.0
2011-08-25 12:30:00,44.73,44.73,44.54,44.57,42300.0,30.5402,30.5402,30.4105,30.431,42300.0
2011-08-25 12:35:00,44.58,44.61,44.49,44.56,28300.0,30.4378,30.4583,30.3763,30.4241,28300.0
2011-08-25 12:40:00,44.57,44.61,44.5,44.51,31400.0,30.431,30.4583,30.3832,30.39,31400.0
2011-08-25 12:45:00,44.51,44.51,44.41,44.48,32200.0,30.39,30.39,30.3217,30.3695,32200.0
2011-08-25 12:50:00,44.48,44.52,44.39,44.5,42200.0,30.3695,30.3968,30.3081,30.3832,42200.0
2011-08-25 12:55:00,44.51,44.57,44.48,44.55,35900.0,30.39,30.431,30.3695,30.4173,35900.0
2011-08-25 13:00:00,44.58,44.65,44.55,44.62,47100.0,30.4378,30.4856,30.4173,30.4651,47100.0
2011-08-25 13:05:00,44.62,44.71,44.55,44.57,43200.0,30.4651,30.5265,30.4173,30.431,43200.0
2011-08-25 13:10:00,44.57,44.63,44.55,44.59,81000.0,30.431,30.4719,30.4173,30.4446,81000.0
2011-08-25 13:15:00,44.6,44.64,44.55,44.62,47200.0,30.4514,30.4787,30.4173,30.4651,47200.0
2011-08-25 13:20:00,44.62,44.82,44.62,44.77,38800.0,30.4651,30.6016,30.4651,30.5675,38800.0
2011-08-25 13:25:00,44.78,44.83,44.69,44.82,30600.0,30.5743,30.6085,30.5129,30.6016,30600.0
2011-08-25 13:30:00,44.83,44.86,44.76,44.77,48800.0,30.6085,30.629,30.5607,30.5675,48800.0
2011-08-25 13:35:00,44.77,44.9,44.72,44.9,46200.0,30.5675,30.6563,30.5334,30.6563,46200.0
2011-08-25 13:40:00,44.91,44.91,44.79,44.79,24000.0,30.6631,30.6631,30.5812,30.5812,24000.0
2011-08-25 13:45:00,44.8,44.81,44.62,44.62,73400.0,30.588,30.5948,30.4651,30.4651,73400.0
2011-08-25 13:50:00,44.64,44.69,44.62,44.66,28100.0,30.4787,30.5129,30.4651,30.4924,28100.0
2011-08-25 13:55:00,44.65,44.8,44.61,44.78,47800.0,30.4856,30.588,30.4583,30.5743,47800.0
2011-08-25 14:00:00,44.79,44.8,44.68,44.79,52400.0,30.5812,30.588,30.5061,30.5812,52400.0
2011-08-25 14:05:00,44.79,44.8,44.63,44.65,39300.0,30.5812,30.588,30.4719,30.4856,39300.0
2011-08-25 14:10:00,44.66,44.75,44.64,44.66,34700.0,30.4924,30.5539,30.4787,30.4924,34700.0
2011-08-25 14:15:00,44.66,44.81,44.66,44.8,121800.0,30.4924,30.5948,30.4924,30.588,121800.0
2011-08-25 14:20:00,44.81,44.82,44.66,44.7,73400.0,30.5948,30.6016,30.4924,30.5197,73400.0
2011-08-25 14:25:00,44.7,44.74,44.59,44.7,53600.0,30.5197,30.547,30.4446,30.5197,53600.0
2011-08-25 14:30:00,44.71,44.74,44.67,44.74,38500.0,30.5265,30.547,30.4992,30.547,38500.0
2011-08-25 14:35:00,44.74,44.79,44.68,44.72,58900.0,30.547,30.5812,30.5061,30.5334,58900.0
2011-08-25 14:40:00,44.71,44.73,44.64,44.68,40900.0,30.5265,30.5402,30.4787,30.5061,40900.0
2011-08-25 14:45:00,44.68,44.74,44.59,44.6,49300.0,30.5061,30.547,30.4446,30.4514,49300.0
2011-08-25 14:50:00,44.61,44.67,44.56,44.6,92800.0,30.4583,30.4992,30.4241,30.4514,92800.0
2011-08-25 14:55:00,44.6,44.61,44.51,44.51,65900.0,30.4514,30.4583,30.39,30.39,65900.0
2011-08-25 15:00:00,44.5,44.52,44.43,44.46,60700.0,30.3832,30.3968,30.3354,30.3558,60700.0
2011-08-25 15:05:00,44.46,44.53,44.45,44.47,88200.0,30.3558,30.4036,30.349,30.3627,88200.0
2011-08-25 15:10:00,44.48,44.59,44.41,44.57,71000.0,30.3695,30.4446,30.3217,30.431,71000.0
2011-08-25 15:15:00,44.56,44.76,44.55,44.76,93800.0,30.4241,30.5607,30.4173,30.5607,93800.0
2011-08-25 15:20:00,44.77,44.87,44.76,44.77,86500.0,30.5675,30.6358,30.5607,30.5675,86500.0
2011-08-25 15:25:00,44.76,44.77,44.63,44.66,65700.0,30.5607,30.5675,30.4719,30.4924,65700.0
2011-08-25 15:30:00,44.66,44.7,44.49,44.49,83800.0,30.4924,30.5197,30.3763,30.3763,83800.0
2011-08-25 15:35:00,44.5,44.53,44.43,44.49,59000.0,30.3832,30.4036,30.3354,30.3763,59000.0
2011-08-25 15:40:00,44.48,44.49,44.34,44.34,95200.0,30.3695,30.3763,30.2739,30.2739,95200.0
2011-08-25 15:45:00,44.34,44.53,44.31,44.45,114700.0,30.2739,30.4036,30.2534,30.349,114700.0
2011-08-25 15:50:00,44.46,44.53,44.34,44.41,149300.0,30.3558,30.4036,30.2739,30.3217,149300.0
2011-08-25 15:55:00,44.41,44.51,44.41,44.45,288300.0,30.3217,30.39,30.3217,30.349,288300.0
2011-08-26 09:30:00,44.08,44.2,43.81,44.05,119100.0,30.0964,30.1783,29.912,30.0759,119100.0
2011-08-26 09:35:00,44.05,44.29,43.93,43.95,61500.0,30.0759,30.2398,29.994,30.0076,61500.0
2011-08-26 09:40:00,43.93,43.99,43.84,43.91,45400.0,29.994,30.0349,29.9325,29.9803,45400.0
2011-08-26 09:45:00,43.91,44.02,43.75,44.0,84000.0,29.9803,30.0554,29.8711,30.0418,84000.0
2011-08-26 09:50:00,44.01,44.21,43.88,43.96,109700.0,30.0486,30.1852,29.9598,30.0145,109700.0
2011-08-26 09:55:00,43.95,44.2,43.94,44.14,62200.0,30.0076,30.1783,30.0008,30.1374,62200.0
2011-08-26 10:00:00,44.15,44.18,43.55,43.66,189700.0,30.1442,30.1647,29.7345,29.8096,189700.0
2011-08-26 10:05:00,43.67,43.7,43.37,43.61,68400.0,29.8165,29.8369,29.6116,29.7755,68400.0
2011-08-26 10:10:00,43.6,43.72,43.44,43.64,116000.0,29.7687,29.8506,29.6594,29.796,116000.0
2011-08-26 10:15:00,43.6,43.97,43.6,43.93,87200.0,29.7687,30.0213,29.7687,29.994,87200.0
2011-08-26 10:20:00,43.93,44.32,43.91,44.26,96700.0,29.994,30.2603,29.9803,30.2193,96700.0
2011-08-26 10:25:00,44.25,44.55,44.17,44.21,125200.0,30.2125,30.4173,30.1578,30.1852,125200.0
2011-08-26 10:30:00,44.24,44.32,44.03,44.05,148000.0,30.2056,30.2603,30.0623,30.0759,148000.0
2011-08-26 10:35:00,44.06,44.34,44.05,44.27,118600.0,30.0827,30.2739,30.0759,30.2261,118600.0
2011-08-26 10:40:00,44.26,44.51,44.19,44.49,87700.0,30.2193,30.39,30.1715,30.3763,87700.0
2011-08-26 10:45:00,44.49,44.84,44.45,44.72,211900.0,30.3763,30.6153,30.349,30.5334,211900.0
2011-08-26 10:50:00,44.7,44.73,44.51,44.51,140600.0,30.5197,30.5402,30.39,30.39,140600.0
2011-08-26 10:55:00,44.51,44.56,44.34,44.38,114100.0,30.39,30.4241,30.2739,30.3012,114100.0
2011-08-26 11:00:00,44.37,44.59,44.29,44.57,156100.0,30.2944,30.4446,30.2398,30.431,156100.0
2011-08-26 11:05:00,44.57,44.81,44.55,44.75,115900.0,30.431,30.5948,30.4173,30.5539,115900.0
2011-08-26 11:10:00,44.75,45.05,44.71,45.01,111900.0,30.5539,30.7587,30.5265,30.7314,111900.0
2011-08-26 11:15:00,45.01,45.17,44.9,44.91,179200.0,30.7314,30.8406,30.6563,30.6631,179200.0
2011-08-26 11:20:00,44.92,45.03,44.84,44.88,84700.0,30.6699,30.745,30.6153,30.6426,84700.0
2011-08-26 11:25:00,44.87,44.97,44.77,44.81,91200.0,30.6358,30.7041,30.5675,30.5948,91200.0
2011-08-26 11:30:00,44.8,44.95,44.79,44.94,83700.0,30.588,30.6904,30.5812,30.6836,83700.0
2011-08-26 11:35:00,44.93,44.99,44.86,44.86,113200.0,30.6767,30.7177,30.629,30.629,113200.0
2011-08-26 11:40:00,44.82,44.9,44.77,44.81,79000.0,30.6016,30.6563,30.5675,30.5948,79000.0
2011-08-26 11:45:00,44.8,44.94,44.78,44.88,91800.0,30.588,30.6836,30.5743,30.6426,91800.0
2011-08-26 11:50:00,44.87,44.99,44.84,44.99,87700.0,30.6358,30.7177,30.6153,30.7177,87700.0
2011-08-26 11:55:00,44.99,45.14,44.98,45.05,97000.0,30.7177,30.8201,30.7109,30.7587,97000.0
2011-08-26 12:00:00,45.06,45.3,45.05,45.25,114700.0,30.7655,30.9294,30.7587,30.8952,114700.0
2011-08-26 12:05:00,45.25,45.43,45.25,45.43,98100.0,30.8952,31.0181,30.8952,31.0181,98100.0
2011-08-26 12:10:00,45.42,45.5,45.33,45.36,60600.0,31.0113,31.0659,30.9499,30.9703,60600.0
2011-08-26 12:15:00,45.36,45.4,45.31,45.37,41700.0,30.9703,30.9977,30.9362,30.9772,41700.0
2011-08-26 12:20:00,45.36,45.5,45.34,45.47,89300.0,30.9703,31.0659,30.9567,31.0454,89300.0
2011-08-26 12:25:00,45.48,45.64,45.43,45.64,82700.0,31.0523,31.1615,31.0181,31.1615,82700.0
2011-08-26 12:30:00,45.64,45.65,45.49,45.55,53700.0,31.1615,31.1683,31.0591,31.1001,53700.0
2011-08-26 12:35:00,45.55,45.57,45.44,45.55,48200.0,31.1001,31.1137,31.025,31.1001,48200.0
2011-08-26 12:40:00,45.54,45.58,45.45,45.47,50800.0,31.0932,31.1205,31.0318,31.0454,50800.0
2011-08-26 12:45:00,45.47,45.47,45.37,45.38,44800.0,31.0454,31.0454,30.9772,30.984,44800.0
2011-08-26 12:50:00,45.38,45.49,45.36,45.45,51000.0,30.984,31.0591,30.9703,31.0318,51000.0
2011-08-26 12:55:00,45.45,45.55,45.44,45.53,42900.0,31.0318,31.1001,31.025,31.0864,42900.0
2011-08-26 13:00:00,45.53,45.53,45.37,45.41,42100.0,31.0864,31.0864,30.9772,31.0045,42100.0
2011-08-26 13:05:00,45.4,45.54,45.4,45.5,41200.0,30.9977,31.0932,30.9977,31.0659,41200.0
2011-08-26 13:10:00,45.5,45.59,45.48,45.58,22800.0,31.0659,31.1274,31.0523,31.1205,22800.0
2011-08-26 13:15:00,45.58,45.69,45.57,45.62,52600.0,31.1205,31.1957,31.1137,31.1479,52600.0
2011-08-26 13:20:00,45.62,45.64,45.57,45.61,33400.0,31.1479,31.1615,31.1137,31.141,33400.0
2011-08-26 13:25:00,45.61,45.75,45.6,45.73,38900.0,31.141,31.2366,31.1342,31.223,38900.0
2011-08-26 13:30:00,45.72,45.77,45.7,45.7,38300.0,31.2161,31.2503,31.2025,31.2025,38300.0
2011-08-26 13:35:00,45.71,45.76,45.66,45.66,31500.0,31.2093,31.2434,31.1752,31.1752,31500.0
2011-08-26 13:40:00,45.65,45.78,45.65,45.73,67900.0,31.1683,31.2571,31.1683,31.223,67900.0
2011-08-26 13:45:00,45.72,45.79,45.68,45.71,41800.0,31.2161,31.2639,31.1888,31.2093,41800.0
2011-08-26 13:50:00,45.7,45.7,45.57,45.66,40300.0,31.2025,31.2025,31.1137,31.1752,40300.0
2011-08-26 13:55:00,45.67,45.76,45.65,45.74,38300.0,31.182,31.2434,31.1683,31.2298,38300.0
2011-08-26 14:00:00,45.75,45.81,45.71,45.75,71100.0,31.2366,31.2776,31.2093,31.2366,71100.0
2011-08-26 14:05:00,45.73,45.73,45.58,45.6,56800.0,31.223,31.223,31.1205,31.1342,56800.0
2011-08-26 14:10:00,45.59,45.62,45.48,45.49,49700.0,31.1274,31.1479,31.0523,31.0591,49700.0
2011-08-26 14:15:00,45.48,45.54,45.44,45.51,64200.0,31.0523,31.0932,31.025,31.0728,64200.0
2011-08-26 14:20:00,45.51,45.54,45.5,45.51,67700.0,31.0728,31.0932,31.0659,31.0728,67700.0
2011-08-26 14:25:00,45.51,45.52,45.33,45.34,90000.0,31.0728,31.0796,30.9499,30.9567,90000.0
2011-08-26 14:30:00,45.34,45.37,45.3,45.36,60000.0,30.9567,30.9772,30.9294,30.9703,60000.0
2011-08-26 14:35:00,45.37,45.37,45.18,45.25,66200.0,30.9772,30.9772,30.8474,30.8952,66200.0
2011-08-26 14:40:00,45.25,45.41,45.25,45.39,47300.0,30.8952,31.0045,30.8952,30.9908,47300.0
2011-08-26 14:45:00,45.39,45.5,45.39,45.48,39500.0,30.9908,31.0659,30.9908,31.0523,39500.0
2011-08-26 14:50:00,45.46,45.57,45.46,45.5,42000.0,31.0386,31.1137,31.0386,31.0659,42000.0
2011-08-26 14:55:00,45.49,45.52,45.43,45.47,38200.0,31.0591,31.0796,31.0181,31.0454,38200.0
2011-08-26 15:00:00,45.48,45.48,45.32,45.34,54800.0,31.0523,31.0523,30.943,30.9567,54800.0
2011-08-26 15:05:00,45.32,45.33,45.2,45.26,70100.0,30.943,30.9499,30.8611,30.9021,70100.0
2011-08-26 15:10:00,45.26,45.31,45.22,45.27,69600.0,30.9021,30.9362,30.8748,30.9089,69600.0
2011-08-26 15:15:00,45.27,45.27,45.16,45.2,53900.0,30.9089,30.9089,30.8338,30.8611,53900.0
2011-08-26 15:20:00,45.21,45.24,45.12,45.12,64000.0,30.8679,30.8884,30.8065,30.8065,64000.0
2011-08-26 15:25:00,45.11,45.22,45.08,45.21,56700.0,30.7996,30.8748,30.7792,30.8679,56700.0
2011-08-26 15:30:00,45.21,45.27,45.15,45.27,92800.0,30.8679,30.9089,30.827,30.9089,92800.0
2011-08-26 15:35:00,45.26,45.32,45.2,45.3,107500.0,30.9021,30.943,30.8611,30.9294,107500.0
2011-08-26 15:40:00,45.29,45.36,45.26,45.3,122200.0,30.9225,30.9703,30.9021,30.9294,122200.0
2011-08-26 15:45:00,45.3,45.32,45.25,45.28,245800.0,30.9294,30.943,30.8952,30.9157,245800.0
2011-08-26 15:50:00,45.28,45.36,45.26,45.36,207400.0,30.9157,30.9703,30.9021,30.9703,207400.0
2011-08-26 15:55:00,45.36,45.45,45.36,45.4,439000.0,30.9703,31.0318,30.9703,30.9977,439000.0
2011-08-29 09:30:00,46.08,46.47,46.01,46.44,56100.0,31.4619,31.7282,31.4141,31.7077,56100.0
2011-08-29 09:35:00,46.44,46.6,46.39,46.47,62600.0,31.7077,31.817,31.6736,31.7282,62600.0
2011-08-29 09:40:00,46.43,46.44,46.24,46.36,63700.0,31.7009,31.7077,31.5712,31.6531,63700.0
2011-08-29 09:45:00,46.37,46.46,46.26,46.32,59500.0,31.6599,31.7214,31.5848,31.6258,59500.0
2011-08-29 09:50:00,46.35,46.45,46.31,46.34,56300.0,31.6463,31.7146,31.619,31.6395,56300.0
2011-08-29 09:55:00,46.34,46.42,46.25,46.37,58500.0,31.6395,31.6941,31.578,31.6599,58500.0
2011-08-29 10:00:00,46.38,46.48,46.26,46.26,91600.0,31.6668,31.735,31.5848,31.5848,91600.0
2011-08-29 10:05:00,46.27,46.42,46.26,46.39,59100.0,31.5917,31.6941,31.5848,31.6736,59100.0
2011-08-29 10:10:00,46.39,46.55,46.3,46.51,83800.0,31.6736,31.7828,31.6121,31.7555,83800.0
2011-08-29 10:15:00,46.53,46.6,46.44,46.56,47600.0,31.7692,31.817,31.7077,31.7897,47600.0
2011-08-29 10:20:00,46.56,46.62,46.55,46.58,34500.0,31.7897,31.8306,31.7828,31.8033,34500.0
2011-08-29 10:25:00,46.58,46.6,46.42,46.42,43200.0,31.8033,31.817,31.6941,31.6941,43200.0
2011-08-29 10:30:00,46.42,46.5,46.4,46.45,84700.0,31.6941,31.7487,31.6804,31.7146,84700.0
2011-08-29 10:35:00,46.45,46.49,46.41,46.47,36400.0,31.7146,31.7419,31.6872,31.7282,36400.0
2011-08-29 10:40:00,46.47,46.48,46.36,46.41,89400.0,31.7282,31.735,31.6531,31.6872,89400.0
2011-08-29 10:45:00,46.42,46.46,46.33,46.33,58000.0,31.6941,31.7214,31.6326,31.6326,58000.0
2011-08-29 10:50:00,46.33,46.41,46.33,46.34,48600.0,31.6326,31.6872,31.6326,31.6395,48600.0
2011-08-29 10:55:00,46.35,46.35,46.2,46.26,90700.0,31.6463,31.6463,31.5439,31.5848,90700.0
2011-08-29 11:00:00,46.26,46.27,46.17,46.21,56000.0,31.5848,31.5917,31.5234,31.5507,56000.0
2011-08-29 11:05:00,46.21,46.23,46.13,46.16,51200.0,31.5507,31.5643,31.4961,31.5166,51200.0
2011-08-29 11:10:00,46.15,46.27,46.14,46.23,61000.0,31.5097,31.5917,31.5029,31.5643,61000.0
2011-08-29 11:15:00,46.25,46.29,46.21,46.29,43800.0,31.578,31.6053,31.5507,31.6053,43800.0
2011-08-29 11:20:00,46.29,46.3,46.18,46.23,49900.0,31.6053,31.6121,31.5302,31.5643,49900.0
2011-08-29 11:25:00,46.23,46.28,46.19,46.21,38300.0,31.5643,31.5985,31.537,31.5507,38300.0
2011-08-29 11:30:00,46.22,46.25,46.19,46.25,28700.0,31.5575,31.578,31.537,31.578,28700.0
2011-08-29 11:35:00,46.25,46.37,46.21,46.3,74500.0,31.578,31.6599,31.5507,31.6121,74500.0
2011-08-29 11:40:00,46.28,46.34,46.25,46.29,74000.0,31.5985,31.6395,31.578,31.6053,74000.0
2011-08-29 11:45:00,46.29,46.43,46.28,46.41,49500.0,31.6053,31.7009,31.5985,31.6872,49500.0
2011-08-29 11:50:00,46.41,46.48,46.38,46.39,29800.0,31.6872,31.735,31.6668,31.6736,29800.0
2011-08-29 11:55:00,46.39,46.47,46.38,46.42,29300.0,31.6736,31.7282,31.6668,31.6941,29300.0
2011-08-29 12:00:00,46.41,46.56,46.41,46.55,37800.0,31.6872,31.7897,31.6872,31.7828,37800.0
2011-08-29 12:05:00,46.56,46.61,46.55,46.58,33100.0,31.7897,31.8238,31.7828,31.8033,33100.0
2011-08-29 12:10:00,46.59,46.62,46.53,46.59,56200.0,31.8101,31.8306,31.7692,31.8101,56200.0
2011-08-29 12:15:00,46.57,46.59,46.52,46.53,39000.0,31.7965,31.8101,31.7624,31.7692,39000.0
2011-08-29 12:20:00,46.52,46.55,46.5,46.54,49200.0,31.7624,31.7828,31.7487,31.776,49200.0
2011-08-29 12:25:00,46.54,46.55,46.5,46.51,54200.0,31.776,31.7828,31.7487,31.7555,54200.0
2011-08-29 12:30:00,46.51,46.54,46.49,46.52,42400.0,31.7555,31.776,31.7419,31.7624,42400.0
2011-08-29 12:35:00,46.52,46.59,46.52,46.59,24800.0,31.7624,31.8101,31.7624,31.8101,24800.0
2011-08-29 12:40:00,46.59,46.76,46.59,46.76,53000.0,31.8101,31.9262,31.8101,31.9262,53000.0
2011-08-29 12:45:00,46.75,46.76,46.67,46.67,23300.0,31.9194,31.9262,31.8648,31.8648,23300.0
2011-08-29 12:50:00,46.67,46.74,46.66,46.73,32800.0,31.8648,31.9126,31.8579,31.9057,32800.0
2011-08-29 12:55:00,46.73,46.77,46.71,46.72,23300.0,31.9057,31.933,31.8921,31.8989,23300.0
2011-08-29 13:00:00,46.73,46.77,46.71,46.76,38000.0,31.9057,31.933,31.8921,31.9262,38000.0
2011-08-29 13:05:00,46.76,46.77,46.65,46.65,133200.0,31.9262,31.933,31.8511,31.8511,133200.0
2011-08-29 13:10:00,46.66,46.66,46.61,46.64,130300.0,31.8579,31.8579,31.8238,31.8443,130300.0
2011-08-29 13:15:00,46.64,46.64,46.59,46.6,45300.0,31.8443,31.8443,31.8101,31.817,45300.0
2011-08-29 13:20:00,46.61,46.69,46.58,46.69,27400.0,31.8238,31.8784,31.8033,31.8784,27400.0
2011-08-29 13:25:00,46.7,46.7,46.59,46.59,21500.0,31.8852,31.8852,31.8101,31.8101,21500.0
2011-08-29 13:30:00,46.6,46.62,46.56,46.6,30900.0,31.817,31.8306,31.7897,31.817,30900.0
2011-08-29 13:35:00,46.6,46.6,46.49,46.5,141700.0,31.817,31.817,31.7419,31.7487,141700.0
2011-08-29 13:40:00,46.5,46.52,46.43,46.47,84800.0,31.7487,31.7624,31.7009,31.7282,84800.0
2011-08-29 13:45:00,46.46,46.49,46.44,46.44,44200.0,31.7214,31.7419,31.7077,31.7077,44200.0
2011-08-29 13:50:00,46.45,46.51,46.43,46.44,35300.0,31.7146,31.7555,31.7009,31.7077,35300.0
2011-08-29 13:55:00,46.44,46.5,46.42,46.49,31800.0,31.7077,31.7487,31.6941,31.7419,31800.0
2011-08-29 14:00:00,46.49,46.58,46.49,46.58,44900.0,31.7419,31.8033,31.7419,31.8033,44900.0
2011-08-29 14:05:00,46.57,46.65,46.56,46.65,24300.0,31.7965,31.8511,31.7897,31.8511,24300.0
2011-08-29 14:10:00,46.67,46.73,46.65,46.73,39600.0,31.8648,31.9057,31.8511,31.9057,39600.0
2011-08-29 14:15:00,46.73,46.77,46.68,46.68,49100.0,31.9057,31.933,31.8716,31.8716,49100.0
2011-08-29 14:20:00,46.67,46.73,46.67,46.7,21100.0,31.8648,31.9057,31.8648,31.8852,21100.0
2011-08-29 14:25:00,46.7,46.76,46.7,46.76,27400.0,31.8852,31.9262,31.8852,31.9262,27400.0
2011-08-29 14:30:00,46.76,46.79,46.72,46.79,36400.0,31.9262,31.9467,31.8989,31.9467,36400.0
2011-08-29 14:35:00,46.79,46.83,46.77,46.81,29700.0,31.9467,31.974,31.933,31.9604,29700.0
2011-08-29 14:40:00,46.81,46.81,46.72,46.72,30300.0,31.9604,31.9604,31.8989,31.8989,30300.0
2011-08-29 14:45:00,46.72,46.75,46.71,46.74,46500.0,31.8989,31.9194,31.8921,31.9126,46500.0
2011-08-29 14:50:00,46.74,46.75,46.71,46.72,31700.0,31.9126,31.9194,31.8921,31.8989,31700.0
2011-08-29 14:55:00,46.71,46.71,46.66,46.69,40500.0,31.8921,31.8921,31.8579,31.8784,40500.0
2011-08-29 15:00:00,46.7,46.75,46.7,46.72,43000.0,31.8852,31.9194,31.8852,31.8989,43000.0
2011-08-29 15:05:00,46.73,46.75,46.67,46.69,32400.0,31.9057,31.9194,31.8648,31.8784,32400.0
2011-08-29 15:10:00,46.69,46.71,46.69,46.7,86000.0,31.8784,31.8921,31.8784,31.8852,86000.0
2011-08-29 15:15:00,46.7,46.78,46.7,46.72,78600.0,31.8852,31.9399,31.8852,31.8989,78600.0
2011-08-29 15:20:00,46.72,46.78,46.71,46.73,122600.0,31.8989,31.9399,31.8921,31.9057,122600.0
2011-08-29 15:25:00,46.72,46.76,46.71,46.75,61900.0,31.8989,31.9262,31.8921,31.9194,61900.0
2011-08-29 15:30:00,46.75,46.84,46.74,46.84,100000.0,31.9194,31.9808,31.9126,31.9808,100000.0
2011-08-29 15:35:00,46.83,46.84,46.76,46.83,89600.0,31.974,31.9808,31.9262,31.974,89600.0
2011-08-29 15:40:00,46.84,46.88,46.82,46.86,103500.0,31.9808,32.0081,31.9672,31.9945,103500.0
2011-08-29 15:45:00,46.86,46.88,46.77,46.78,116400.0,31.9945,32.0081,31.933,31.9399,116400.0
2011-08-29 15:50:00,46.77,46.82,46.75,46.78,219300.0,31.933,31.9672,31.9194,31.9399,219300.0
2011-08-29 15:55:00,46.78,46.89,46.77,46.85,277200.0,31.9399,32.015,31.933,31.9877,277200.0
2011-08-30 09:30:00,46.13,46.61,46.1,46.11,165400.0,31.4961,31.8238,31.4756,31.4824,165400.0
2011-08-30 09:35:00,46.1,46.1,45.88,45.9,120900.0,31.4756,31.4756,31.3254,31.339,120900.0
2011-08-30 09:40:00,45.9,46.02,45.89,46.01,70800.0,31.339,31.421,31.3322,31.4141,70800.0
2011-08-30 09:45:00,46.01,46.22,46.0,46.16,92800.0,31.4141,31.5575,31.4073,31.5166,92800.0
2011-08-30 09:50:00,46.16,46.16,46.05,46.1,83500.0,31.5166,31.5166,31.4414,31.4756,83500.0
2011-08-30 09:55:00,46.09,46.15,46.04,46.05,59600.0,31.4688,31.5097,31.4346,31.4414,59600.0
2011-08-30 10:00:00,46.03,46.05,45.62,45.63,155700.0,31.4278,31.4414,31.1479,31.1547,155700.0
2011-08-30 10:05:00,45.63,45.74,45.53,45.74,109700.0,31.1547,31.2298,31.0864,31.2298,109700.0
2011-08-30 10:10:00,45.75,45.86,45.68,45.81,95800.0,31.2366,31.3117,31.1888,31.2776,95800.0
2011-08-30 10:15:00,45.8,45.93,45.72,45.78,75000.0,31.2708,31.3595,31.2161,31.2571,75000.0
2011-08-30 10:20:00,45.77,45.82,45.69,45.75,112300.0,31.2503,31.2844,31.1957,31.2366,112300.0
2011-08-30 10:25:00,45.75,45.9,45.73,45.83,114600.0,31.2366,31.339,31.223,31.2912,114600.0
2011-08-30 10:30:00,45.84,45.89,45.79,45.86,121400.0,31.2981,31.3322,31.2639,31.3117,121400.0
2011-08-30 10:35:00,45.85,45.88,45.8,45.85,118800.0,31.3049,31.3254,31.2708,31.3049,118800.0
2011-08-30 10:40:00,45.84,45.86,45.7,45.71,86600.0,31.2981,31.3117,31.2025,31.2093,86600.0
2011-08-30 10:45:00,45.72,45.77,45.63,45.64,84500.0,31.2161,31.2503,31.1547,31.1615,84500.0
2011-08-30 10:50:00,45.65,45.79,45.63,45.73,41900.0,31.1683,31.2639,31.1547,31.223,41900.0
2011-08-30 10:55:00,45.74,45.86,45.73,45.77,83300.0,31.2298,31.3117,31.223,31.2503,83300.0
2011-08-30 11:00:00,45.76,45.84,45.7,45.81,97900.0,31.2434,31.2981,31.2025,31.2776,97900.0
2011-08-30 11:05:00,45.82,45.85,45.77,45.83,99800.0,31.2844,31.3049,31.2503,31.2912,99800.0
2011-08-30 11:10:00,45.83,45.88,45.79,45.87,87900.0,31.2912,31.3254,31.2639,31.3186,87900.0
2011-08-30 11:15:00,45.87,45.89,45.75,45.78,88100.0,31.3186,31.3322,31.2366,31.2571,88100.0
2011-08-30 11:20:00,45.78,45.84,45.78,45.84,59600.0,31.2571,31.2981,31.2571,31.2981,59600.0
2011-08-30 11:25:00,45.84,46.02,45.79,45.97,138900.0,31.2981,31.421,31.2639,31.3868,138900.0
2011-08-30 11:30:00,45.96,46.05,45.95,46.02,117800.0,31.38,31.4414,31.3732,31.421,117800.0
2011-08-30 11:35:00,46.02,46.11,46.0,46.08,130800.0,31.421,31.4824,31.4073,31.4619,130800.0
2011-08-30 11:40:00,46.08,46.27,46.07,46.22,87400.0,31.4619,31.5917,31.4551,31.5575,87400.0
2011-08-30 11:45:00,46.23,46.24,46.09,46.11,69000.0,31.5643,31.5712,31.4688,31.4824,69000.0
2011-08-30 11:50:00,46.11,46.21,46.1,46.18,37100.0,31.4824,31.5507,31.4756,31.5302,37100.0
2011-08-30 11:55:00,46.18,46.2,46.09,46.15,67400.0,31.5302,31.5439,31.4688,31.5097,67400.0
2011-08-30 12:00:00,46.16,46.19,46.05,46.05,56400.0,31.5166,31.537,31.4414,31.4414,56400.0
2011-08-30 12:05:00,46.04,46.11,46.03,46.04,79300.0,31.4346,31.4824,31.4278,31.4346,79300.0
2011-08-30 12:10:00,46.04,46.12,46.03,46.04,67300.0,31.4346,31.4892,31.4278,31.4346,67300.0
2011-08-30 12:15:00,46.04,46.09,46.02,46.08,40600.0,31.4346,31.4688,31.421,31.4619,40600.0
2011-08-30 12:20:00,46.08,46.14,46.05,46.14,52600.0,31.4619,31.5029,31.4414,31.5029,52600.0
2011-08-30 12:25:00,46.14,46.19,46.09,46.1,72900.0,31.5029,31.537,31.4688,31.4756,72900.0
2011-08-30 12:30:00,46.1,46.19,46.08,46.18,41000.0,31.4756,31.537,31.4619,31.5302,41000.0
2011-08-30 12:35:00,46.18,46.18,46.1,46.16,57700.0,31.5302,31.5302,31.4756,31.5166,57700.0
2011-08-30 12:40:00,46.16,46.17,45.96,45.96,69000.0,31.5166,31.5234,31.38,31.38,69000.0
2011-08-30 12:45:00,45.97,45.97,45.91,45.95,47700.0,31.3868,31.3868,31.3459,31.3732,47700.0
2011-08-30 12:50:00,45.95,45.96,45.86,45.86,50700.0,31.3732,31.38,31.3117,31.3117,50700.0
2011-08-30 12:55:00,45.87,45.87,45.76,45.86,54600.0,31.3186,31.3186,31.2434,31.3117,54600.0
2011-08-30 13:00:00,45.86,45.9,45.79,45.81,50900.0,31.3117,31.339,31.2639,31.2776,50900.0
2011-08-30 13:05:00,45.81,45.95,45.8,45.95,47100.0,31.2776,31.3732,31.2708,31.3732,47100.0
2011-08-30 13:10:00,45.95,45.98,45.87,45.94,97500.0,31.3732,31.3937,31.3186,31.3663,97500.0
2011-08-30 13:15:00,45.95,46.0,45.91,45.99,91900.0,31.3732,31.4073,31.3459,31.4005,91900.0
2011-08-30 13:20:00,45.99,46.05,45.97,46.04,68500.0,31.4005,31.4414,31.3868,31.4346,68500.0
2011-08-30 13:25:00,46.04,46.04,45.95,45.96,41400.0,31.4346,31.4346,31.3732,31.38,41400.0
2011-08-30 13:30:00,45.95,45.97,45.83,45.84,40200.0,31.3732,31.3868,31.2912,31.2981,40200.0
2011-08-30 13:35:00,45.85,45.89,45.83,45.84,33900.0,31.3049,31.3322,31.2912,31.2981,33900.0
2011-08-30 13:40:00,45.85,45.96,45.85,45.93,44800.0,31.3049,31.38,31.3049,31.3595,44800.0
2011-08-30 13:45:00,45.93,46.03,45.89,45.98,128200.0,31.3595,31.4278,31.3322,31.3937,128200.0
2011-08-30 13:50:00,45.98,46.0,45.9,45.96,53500.0,31.3937,31.4073,31.339,31.38,53500.0
2011-08-30 13:55:00,45.96,46.01,45.94,45.96,86900.0,31.38,31.4141,31.3663,31.38,86900.0
2011-08-30 14:00:00,45.96,46.11,45.9,45.92,212700.0,31.38,31.4824,31.339,31.3527,212700.0
2011-08-30 14:05:00,45.93,46.04,45.87,46.04,77200.0,31.3595,31.4346,31.3186,31.4346,77200.0
2011-08-30 14:10:00,46.04,46.19,45.95,46.18,123600.0,31.4346,31.537,31.3732,31.5302,123600.0
2011-08-30 14:15:00,46.18,46.22,46.12,46.21,68500.0,31.5302,31.5575,31.4892,31.5507,68500.0
2011-08-30 14:20:00,46.22,46.26,46.12,46.18,84100.0,31.5575,31.5848,31.4892,31.5302,84100.0
2011-08-30 14:25:00,46.19,46.27,46.16,46.27,157100.0,31.537,31.5917,31.5166,31.5917,157100.0
2011-08-30 14:30:00,46.27,46.33,46.26,46.3,99800.0,31.5917,31.6326,31.5848,31.6121,99800.0
2011-08-30 14:35:00,46.3,46.36,46.24,46.36,106200.0,31.6121,31.6531,31.5712,31.6531,106200.0
2011-08-30 14:40:00,46.37,46.45,46.34,46.45,61500.0,31.6599,31.7146,31.6395,31.7146,61500.0
2011-08-30 14:45:00,46.44,46.47,46.34,46.37,66600.0,31.7077,31.7282,31.6395,31.6599,66600.0
2011-08-30 14:50:00,46.37,46.43,46.31,46.35,88000.0,31.6599,31.7009,31.619,31.6463,88000.0
2011-08-30 14:55:00,46.35,46.53,46.29,46.5,105700.0,31.6463,31.7692,31.6053,31.7487,105700.0
2011-08-30 15:00:00,46.51,46.52,46.41,46.47,99200.0,31.7555,31.7624,31.6872,31.7282,99200.0
2011-08-30 15:05:00,46.47,46.57,46.45,46.55,75800.0,31.7282,31.7965,31.7146,31.7828,75800.0
2011-08-30 15:10:00,46.54,46.54,46.46,46.5,58600.0,31.776,31.776,31.7214,31.7487,58600.0
2011-08-30 15:15:00,46.49,46.54,46.45,46.48,112400.0,31.7419,31.776,31.7146,31.735,112400.0
2011-08-30 15:20:00,46.47,46.47,46.4,46.47,60900.0,31.7282,31.7282,31.6804,31.7282,60900.0
2011-08-30 15:25:00,46.47,46.52,46.41,46.52,100700.0,31.7282,31.7624,31.6872,31.7624,100700.0
2011-08-30 15:30:00,46.52,46.61,46.49,46.61,115000.0,31.7624,31.8238,31.7419,31.8238,115000.0
2011-08-30 15:35:00,46.61,46.76,46.61,46.75,214800.0,31.8238,31.9262,31.8238,31.9194,214800.0
2011-08-30 15:40:00,46.75,46.84,46.71,46.8,242700.0,31.9194,31.9808,31.8921,31.9535,242700.0
2011-08-30 15:45:00,46.81,46.83,46.69,46.73,222400.0,31.9604,31.974,31.8784,31.9057,222400.0
2011-08-30 15:50:00,46.74,46.76,46.55,46.56,260600.0,31.9126,31.9262,31.7828,31.7897,260600.0
2011-08-30 15:55:00,46.57,46.58,46.44,46.45,383500.0,31.7965,31.8033,31.7077,31.7146,383500.0
2011-08-31 09:30:00,46.96,47.19,46.74,46.96,111400.0,32.0628,32.2198,31.9126,32.0628,111400.0
2011-08-31 09:35:00,46.98,47.0,46.82,46.89,63400.0,32.0764,32.0901,31.9672,32.015,63400.0
2011-08-31 09:40:00,46.88,47.09,46.69,47.08,166800.0,32.0081,32.1515,31.8784,32.1447,166800.0
2011-08-31 09:45:00,47.1,47.24,47.05,47.23,203500.0,32.1584,32.2539,32.1242,32.2471,203500.0
2011-08-31 09:50:00,47.22,47.39,47.22,47.34,96900.0,32.2403,32.3564,32.2403,32.3222,96900.0
2011-08-31 09:55:00,47.33,47.36,47.12,47.17,100200.0,32.3154,32.3359,32.172,32.2061,100200.0
2011-08-31 10:00:00,47.16,47.3,47.16,47.25,97500.0,32.1993,32.2949,32.1993,32.2608,97500.0
2011-08-31 10:05:00,47.25,47.25,47.11,47.19,122900.0,32.2608,32.2608,32.1652,32.2198,122900.0
2011-08-31 10:10:00,47.2,47.35,47.18,47.34,61300.0,32.2266,32.329,32.213,32.3222,61300.0
2011-08-31 10:15:00,47.33,47.44,47.33,47.41,88300.0,32.3154,32.3905,32.3154,32.37,88300.0
2011-08-31 10:20:00,47.41,47.49,47.4,47.46,84300.0,32.37,32.4246,32.3632,32.4042,84300.0
2011-08-31 10:25:00,47.45,47.52,47.39,47.52,75000.0,32.3973,32.4451,32.3564,32.4451,75000.0
2011-08-31 10:30:00,47.52,47.58,47.42,47.42,125500.0,32.4451,32.4861,32.3768,32.3768,125500.0
2011-08-31 10:35:00,47.41,47.47,47.38,47.38,73600.0,32.37,32.411,32.3495,32.3495,73600.0
2011-08-31 10:40:00,47.39,47.43,47.31,47.31,81800.0,32.3564,32.3837,32.3017,32.3017,81800.0
2011-08-31 10:45:00,47.31,47.38,47.26,47.28,148100.0,32.3017,32.3495,32.2676,32.2813,148100.0
2011-08-31 10:50:00,47.29,47.32,47.23,47.3,89200.0,32.2881,32.3086,32.2471,32.2949,89200.0
2011-08-31 10:55:00,47.29,47.3,47.15,47.19,42900.0,32.2881,32.2949,32.1925,32.2198,42900.0
2011-08-31 11:00:00,47.18,47.2,47.03,47.13,58600.0,32.213,32.2266,32.1106,32.1788,58600.0
2011-08-31 11:05:00,47.13,47.16,47.0,47.16,76400.0,32.1788,32.1993,32.0901,32.1993,76400.0
2011-08-31 11:10:00,47.15,47.26,47.13,47.22,78500.0,32.1925,32.2676,32.1788,32.2403,78500.0
2011-08-31 11:15:00,47.22,47.22,47.03,47.06,80900.0,32.2403,32.2403,32.1106,32.131,80900.0
2011-08-31 11:20:00,47.06,47.07,46.92,46.95,48000.0,32.131,32.1379,32.0355,32.0559,48000.0
2011-08-31 11:25:00,46.95,46.96,46.86,46.89,107000.0,32.0559,32.0628,31.9945,32.015,107000.0
2011-08-31 11:30:00,46.88,47.02,46.88,46.98,64400.0,32.0081,32.1037,32.0081,32.0764,64400.0
2011-08-31 11:35:00,46.98,47.13,46.98,47.06,42900.0,32.0764,32.1788,32.0764,32.131,42900.0
2011-08-31 11:40:00,47.07,47.12,47.02,47.02,54100.0,32.1379,32.172,32.1037,32.1037,54100.0
2011-08-31 11:45:00,47.01,47.01,46.93,46.94,31800.0,32.0969,32.0969,32.0423,32.0491,31800.0
2011-08-31 11:50:00,46.94,46.98,46.87,46.96,57000.0,32.0491,32.0764,32.0013,32.0628,57000.0
2011-08-31 11:55:00,46.96,46.96,46.86,46.86,88400.0,32.0628,32.0628,31.9945,31.9945,88400.0
2011-08-31 12:00:00,46.86,46.94,46.84,46.94,55100.0,31.9945,32.0491,31.9808,32.0491,55100.0
2011-08-31 12:05:00,46.94,47.03,46.94,47.02,22400.0,32.0491,32.1106,32.0491,32.1037,22400.0
2011-08-31 12:10:00,47.03,47.13,47.03,47.12,35000.0,32.1106,32.1788,32.1106,32.172,35000.0
2011-08-31 12:15:00,47.13,47.15,47.07,47.09,28100.0,32.1788,32.1925,32.1379,32.1515,28100.0
2011-08-31 12:20:00,47.09,47.19,47.09,47.19,47400.0,32.1515,32.2198,32.1515,32.2198,47400.0
2011-08-31 12:25:00,47.2,47.23,47.11,47.12,33500.0,32.2266,32.2471,32.1652,32.172,33500.0
2011-08-31 12:30:00,47.11,47.24,47.09,47.23,46500.0,32.1652,32.2539,32.1515,32.2471,46500.0
2011-08-31 12:35:00,47.24,47.28,47.19,47.22,24800.0,32.2539,32.2813,32.2198,32.2403,24800.0
2011-08-31 12:40:00,47.22,47.28,47.19,47.23,31500.0,32.2403,32.2813,32.2198,32.2471,31500.0
2011-08-31 12:45:00,47.22,47.24,47.17,47.23,41000.0,32.2403,32.2539,32.2061,32.2471,41000.0
2011-08-31 12:50:00,47.23,47.36,47.23,47.34,51200.0,32.2471,32.3359,32.2471,32.3222,51200.0
2011-08-31 12:55:00,47.34,47.38,47.3,47.38,36700.0,32.3222,32.3495,32.2949,32.3495,36700.0
2011-08-31 13:00:00,47.37,47.39,47.21,47.21,63000.0,32.3427,32.3564,32.2335,32.2335,63000.0
2011-08-31 13:05:00,47.21,47.24,47.15,47.16,49200.0,32.2335,32.2539,32.1925,32.1993,49200.0
2011-08-31 13:10:00,47.16,47.19,47.12,47.15,54200.0,32.1993,32.2198,32.172,32.1925,54200.0
2011-08-31 13:15:00,47.15,47.15,47.04,47.1,37800.0,32.1925,32.1925,32.1174,32.1584,37800.0
2011-08-31 13:20:00,47.1,47.14,47.05,47.05,30800.0,32.1584,32.1857,32.1242,32.1242,30800.0
2011-08-31 13:25:00,47.07,47.07,46.98,47.0,69900.0,32.1379,32.1379,32.0764,32.0901,69900.0
2011-08-31 13:30:00,47.01,47.01,46.93,46.93,94000.0,32.0969,32.0969,32.0423,32.0423,94000.0
2011-08-31 13:35:00,46.93,47.06,46.92,47.06,45400.0,32.0423,32.131,32.0355,32.131,45400.0
2011-08-31 13:40:00,47.06,47.13,47.02,47.02,27000.0,32.131,32.1788,32.1037,32.1037,27000.0
2011-08-31 13:45:00,47.02,47.02,46.9,46.91,40900.0,32.1037,32.1037,32.0218,32.0286,40900.0
2011-08-31 13:50:00,46.91,46.91,46.8,46.8,114600.0,32.0286,32.0286,31.9535,31.9535,114600.0
2011-08-31 13:55:00,46.8,46.81,46.76,46.77,66600.0,31.9535,31.9604,31.9262,31.933,66600.0
2011-08-31 14:00:00,46.78,46.88,46.74,46.78,73400.0,31.9399,32.0081,31.9126,31.9399,73400.0
2011-08-31 14:05:00,46.77,46.79,46.69,46.74,94400.0,31.933,31.9467,31.8784,31.9126,94400.0
2011-08-31 14:10:00,46.73,46.76,46.67,46.67,41000.0,31.9057,31.9262,31.8648,31.8648,41000.0
2011-08-31 14:15:00,46.66,46.76,46.66,46.74,44800.0,31.8579,31.9262,31.8579,31.9126,44800.0
2011-08-31 14:20:00,46.74,46.81,46.74,46.81,44700.0,31.9126,31.9604,31.9126,31.9604,44700.0
2011-08-31 14:25:00,46.82,46.84,46.8,46.83,30100.0,31.9672,31.9808,31.9535,31.974,30100.0
2011-08-31 14:30:00,46.82,46.83,46.68,46.72,51700.0,31.9672,31.974,31.8716,31.8989,51700.0
2011-08-31 14:35:00,46.71,46.73,46.59,46.63,68800.0,31.8921,31.9057,31.8101,31.8375,68800.0
2011-08-31 14:40:00,46.64,46.64,46.41,46.43,140300.0,31.8443,31.8443,31.6872,31.7009,140300.0
2011-08-31 14:45:00,46.42,46.49,46.41,46.47,100500.0,31.6941,31.7419,31.6872,31.7282,100500.0
2011-08-31 14:50:00,46.47,46.48,46.23,46.26,128300.0,31.7282,31.735,31.5643,31.5848,128300.0
2011-08-31 14:55:00,46.26,46.4,46.25,46.38,95700.0,31.5848,31.6804,31.578,31.6668,95700.0
2011-08-31 15:00:00,46.39,46.4,46.26,46.37,168400.0,31.6736,31.6804,31.5848,31.6599,168400.0
2011-08-31 15:05:00,46.37,46.48,46.37,46.46,145500.0,31.6599,31.735,31.6599,31.7214,145500.0
2011-08-31 15:10:00,46.45,46.45,46.25,46.28,147100.0,31.7146,31.7146,31.578,31.5985,147100.0
2011-08-31 15:15:00,46.28,46.29,46.13,46.17,154300.0,31.5985,31.6053,31.4961,31.5234,154300.0
2011-08-31 15:20:00,46.17,46.41,46.17,46.4,174400.0,31.5234,31.6872,31.5234,31.6804,174400.0
2011-08-31 15:25:00,46.4,46.47,46.36,46.47,90600.0,31.6804,31.7282,31.6531,31.7282,90600.0
2011-08-31 15:30:00,46.47,46.57,46.45,46.48,83300.0,31.7282,31.7965,31.7146,31.735,83300.0
2011-08-31 15:35:00,46.48,46.65,46.48,46.58,124100.0,31.735,31.8511,31.735,31.8033,124100.0
2011-08-31 15:40:00,46.58,46.73,46.57,46.72,133200.0,31.8033,31.9057,31.7965,31.8989,133200.0
2011-08-31 15:45:00,46.71,46.77,46.65,46.71,319100.0,31.8921,31.933,31.8511,31.8921,319100.0
2011-08-31 15:50:00,46.71,46.75,46.63,46.64,204200.0,31.8921,31.9194,31.8375,31.8443,204200.0
2011-08-31 15:55:00,46.64,46.68,46.45,46.56,430700.0,31.8443,31.8716,31.7146,31.7897,430700.0
2011-09-01 09:30:00,46.49,46.51,46.17,46.17,74900.0,31.7419,31.7555,31.5234,31.5234,74900.0
2011-09-01 09:35:00,46.18,46.36,46.16,46.23,62400.0,31.5302,31.6531,31.5166,31.5643,62400.0
2011-09-01 09:40:00,46.21,46.23,45.94,45.95,62800.0,31.5507,31.5643,31.3663,31.3732,62800.0
2011-09-01 09:45:00,45.95,46.01,45.87,45.92,86200.0,31.3732,31.4141,31.3186,31.3527,86200.0
2011-09-01 09:50:00,45.92,45.94,45.74,45.76,176000.0,31.3527,31.3663,31.2298,31.2434,176000.0
2011-09-01 09:55:00,45.75,45.9,45.75,45.84,89700.0,31.2366,31.339,31.2366,31.2981,89700.0
2011-09-01 10:00:00,45.84,46.74,45.77,46.59,352600.0,31.2981,31.9126,31.2503,31.8101,352600.0
2011-09-01 10:05:00,46.6,46.71,46.52,46.59,93900.0,31.817,31.8921,31.7624,31.8101,93900.0
2011-09-01 10:10:00,46.6,46.65,46.32,46.32,146600.0,31.817,31.8511,31.6258,31.6258,146600.0
2011-09-01 10:15:00,46.32,46.33,46.18,46.3,118000.0,31.6258,31.6326,31.5302,31.6121,118000.0
2011-09-01 10:20:00,46.31,46.46,46.26,46.43,43700.0,31.619,31.7214,31.5848,31.7009,43700.0
2011-09-01 10:25:00,46.43,46.54,46.38,46.38,55100.0,31.7009,31.776,31.6668,31.6668,55100.0
2011-09-01 10:30:00,46.38,46.38,46.1,46.16,91400.0,31.6668,31.6668,31.4756,31.5166,91400.0
2011-09-01 10:35:00,46.15,46.19,46.02,46.12,69600.0,31.5097,31.537,31.421,31.4892,69600.0
2011-09-01 10:40:00,46.11,46.31,46.1,46.29,76300.0,31.4824,31.619,31.4756,31.6053,76300.0
2011-09-01 10:45:00,46.3,46.36,46.19,46.23,64900.0,31.6121,31.6531,31.537,31.5643,64900.0
2011-09-01 10:50:00,46.21,46.36,46.18,46.27,50400.0,31.5507,31.6531,31.5302,31.5917,50400.0
2011-09-01 10:55:00,46.26,46.3,46.09,46.15,61000.0,31.5848,31.6121,31.4688,31.5097,61000.0
2011-09-01 11:00:00,46.15,46.24,46.05,46.19,62300.0,31.5097,31.5712,31.4414,31.537,62300.0
2011-09-01 11:05:00,46.2,46.21,45.86,45.88,105400.0,31.5439,31.5507,31.3117,31.3254,105400.0
2011-09-01 11:10:00,45.87,45.93,45.74,45.77,105700.0,31.3186,31.3595,31.2298,31.2503,105700.0
2011-09-01 11:15:00,45.76,45.84,45.74,45.81,84100.0,31.2434,31.2981,31.2298,31.2776,84100.0
2011-09-01 11:20:00,45.81,45.96,45.76,45.94,77900.0,31.2776,31.38,31.2434,31.3663,77900.0
2011-09-01 11:25:00,45.95,46.04,45.92,46.02,63400.0,31.3732,31.4346,31.3527,31.421,63400.0
2011-09-01 11:30:00,46.02,46.17,46.02,46.16,50300.0,31.421,31.5234,31.421,31.5166,50300.0
2011-09-01 11:35:00,46.15,46.16,46.09,46.13,45100.0,31.5097,31.5166,31.4688,31.4961,45100.0
2011-09-01 11:40:00,46.13,46.18,45.99,46.03,52900.0,31.4961,31.5302,31.4005,31.4278,52900.0
2011-09-01 11:45:00,46.03,46.09,46.02,46.09,33800.0,31.4278,31.4688,31.421,31.4688,33800.0
2011-09-01 11:50:00,46.1,46.19,46.0,46.17,47500.0,31.4756,31.537,31.4073,31.5234,47500.0
2011-09-01 11:55:00,46.16,46.22,46.11,46.16,29800.0,31.5166,31.5575,31.4824,31.5166,29800.0
2011-09-01 12:00:00,46.16,46.17,46.06,46.09,45000.0,31.5166,31.5234,31.4483,31.4688,45000.0
2011-09-01 12:05:00,46.1,46.15,46.04,46.15,30700.0,31.4756,31.5097,31.4346,31.5097,30700.0
2011-09-01 12:10:00,46.15,46.16,46.07,46.09,27800.0,31.5097,31.5166,31.4551,31.4688,27800.0
2011-09-01 12:15:00,46.09,46.11,46.0,46.1,29300.0,31.4688,31.4824,31.4073,31.4756,29300.0
2011-09-01 12:20:00,46.1,46.2,46.08,46.18,29200.0,31.4756,31.5439,31.4619,31.5302,29200.0
2011-09-01 12:25:00,46.19,46.2,46.1,46.2,34000.0,31.537,31.5439,31.4756,31.5439,34000.0
2011-09-01 12:30:00,46.2,46.24,46.16,46.18,28800.0,31.5439,31.5712,31.5166,31.5302,28800.0
2011-09-01 12:35:00,46.18,46.23,46.15,46.18,21800.0,31.5302,31.5643,31.5097,31.5302,21800.0
2011-09-01 12:40:00,46.18,46.2,46.12,46.12,21700.0,31.5302,31.5439,31.4892,31.4892,21700.0
2011-09-01 12:45:00,46.12,46.18,46.05,46.06,57800.0,31.4892,31.5302,31.4414,31.4483,57800.0
2011-09-01 12:50:00,46.07,46.12,45.98,45.98,42200.0,31.4551,31.4892,31.3937,31.3937,42200.0
2011-09-01 12:55:00,45.98,46.04,45.88,45.9,57600.0,31.3937,31.4346,31.3254,31.339,57600.0
2011-09-01 13:00:00,45.9,45.96,45.86,45.93,39400.0,31.339,31.38,31.3117,31.3595,39400.0
2011-09-01 13:05:00,45.93,45.94,45.83,45.85,40200.0,31.3595,31.3663,31.2912,31.3049,40200.0
2011-09-01 13:10:00,45.85,45.96,45.84,45.95,41300.0,31.3049,31.38,31.2981,31.3732,41300.0
2011-09-01 13:15:00,45.95,45.98,45.91,45.97,32200.0,31.3732,31.3937,31.3459,31.3868,32200.0
2011-09-01 13:20:00,45.96,46.01,45.87,45.87,40400.0,31.38,31.4141,31.3186,31.3186,40400.0
2011-09-01 13:25:00,45.86,46.01,45.86,45.98,28700.0,31.3117,31.4141,31.3117,31.3937,28700.0
2011-09-01 13:30:00,45.98,45.98,45.87,45.94,48200.0,31.3937,31.3937,31.3186,31.3663,48200.0
2011-09-01 13:35:00,45.94,45.94,45.78,45.81,44600.0,31.3663,31.3663,31.2571,31.2776,44600.0
2011-09-01 13:40:00,45.82,45.82,45.64,45.71,90700.0,31.2844,31.2844,31.1615,31.2093,90700.0
2011-09-01 13:45:00,45.71,45.73,45.66,45.73,84500.0,31.2093,31.223,31.1752,31.223,84500.0
2011-09-01 13:50:00,45.73,45.73,45.62,45.64,64400.0,31.223,31.223,31.1479,31.1615,64400.0
2011-09-01 13:55:00,45.64,45.79,45.63,45.75,227000.0,31.1615,31.2639,31.1547,31.2366,227000.0
2011-09-01 14:00:00,45.74,45.77,45.56,45.58,179800.0,31.2298,31.2503,31.1069,31.1205,179800.0
2011-09-01 14:05:00,45.59,45.61,45.52,45.57,89100.0,31.1274,31.141,31.0796,31.1137,89100.0
2011-09-01 14:10:00,45.57,45.66,45.56,45.63,68200.0,31.1137,31.1752,31.1069,31.1547,68200.0
2011-09-01 14:15:00,45.62,45.67,45.56,45.58,110000.0,31.1479,31.182,31.1069,31.1205,110000.0
2011-09-01 14:20:00,45.59,45.61,45.5,45.57,83700.0,31.1274,31.141,31.0659,31.1137,83700.0
2011-09-01 14:25:00,45.56,45.64,45.56,45.64,60100.0,31.1069,31.1615,31.1069,31.1615,60100.0
2011-09-01 14:30:00,45.64,45.84,45.64,45.78,110700.0,31.1615,31.2981,31.1615,31.2571,110700.0
2011-09-01 14:35:00,45.78,45.82,45.76,45.82,38000.0,31.2571,31.2844,31.2434,31.2844,38000.0
2011-09-01 14:40:00,45.83,45.89,45.83,45.84,62500.0,31.2912,31.3322,31.2912,31.2981,62500.0
2011-09-01 14:45:00,45.84,45.91,45.81,45.89,87300.0,31.2981,31.3459,31.2776,31.3322,87300.0
2011-09-01 14:50:00,45.89,45.9,45.77,45.85,56400.0,31.3322,31.339,31.2503,31.3049,56400.0
2011-09-01 14:55:00,45.85,45.85,45.73,45.8,48100.0,31.3049,31.3049,31.223,31.2708,48100.0
2011-09-01 15:00:00,45.8,45.8,45.7,45.71,73400.0,31.2708,31.2708,31.2025,31.2093,73400.0
2011-09-01 15:05:00,45.7,45.79,45.65,45.72,124200.0,31.2025,31.2639,31.1683,31.2161,124200.0
2011-09-01 15:10:00,45.72,45.8,45.69,45.74,88200.0,31.2161,31.2708,31.1957,31.2298,88200.0
2011-09-01 15:15:00,45.74,45.76,45.66,45.68,133600.0,31.2298,31.2434,31.1752,31.1888,133600.0
2011-09-01 15:20:00,45.67,45.71,45.59,45.7,157500.0,31.182,31.2093,31.1274,31.2025,157500.0
2011-09-01 15:25:00,45.71,45.74,45.63,45.65,69900.0,31.2093,31.2298,31.1547,31.1683,69900.0
2011-09-01 15:30:00,45.65,45.68,45.53,45.57,182300.0,31.1683,31.1888,31.0864,31.1137,182300.0
2011-09-01 15:35:00,45.57,45.66,45.57,45.62,166300.0,31.1137,31.1752,31.1137,31.1479,166300.0
2011-09-01 15:40:00,45.62,45.63,45.54,45.63,124400.0,31.1479,31.1547,31.0932,31.1547,124400.0
2011-09-01 15:45:00,45.64,45.69,45.6,45.69,161700.0,31.1615,31.1957,31.1342,31.1957,161700.0
2011-09-01 15:50:00,45.68,45.69,45.56,45.63,226000.0,31.1888,31.1957,31.1069,31.1547,226000.0
2011-09-01 15:55:00,45.63,45.66,45.54,45.6,282700.0,31.1547,31.1752,31.0932,31.1342,282700.0
2011-09-02 09:30:00,44.72,44.75,44.49,44.57,84900.0,30.5334,30.5539,30.3763,30.431,84900.0
2011-09-02 09:35:00,44.57,44.58,44.06,44.07,62800.0,30.431,30.4378,30.0827,30.0896,62800.0
2011-09-02 09:40:00,44.07,44.12,43.94,44.11,135500.0,30.0896,30.1237,30.0008,30.1169,135500.0
2011-09-02 09:45:00,44.1,44.45,44.08,44.39,144700.0,30.1101,30.349,30.0964,30.3081,144700.0
2011-09-02 09:50:00,44.38,44.39,44.2,44.27,173100.0,30.3012,30.3081,30.1783,30.2261,173100.0
2011-09-02 09:55:00,44.28,44.28,44.05,44.21,79200.0,30.233,30.233,30.0759,30.1852,79200.0
2011-09-02 10:00:00,44.21,44.39,44.2,44.3,157700.0,30.1852,30.3081,30.1783,30.2466,157700.0
2011-09-02 10:05:00,44.29,44.52,44.24,44.49,99800.0,30.2398,30.3968,30.2056,30.3763,99800.0
2011-09-02 10:10:00,44.51,44.59,44.45,44.56,146200.0,30.39,30.4446,30.349,30.4241,146200.0
2011-09-02 10:15:00,44.56,44.58,44.47,44.56,80100.0,30.4241,30.4378,30.3627,30.4241,80100.0
2011-09-02 10:20:00,44.56,44.56,44.39,44.48,92400.0,30.4241,30.4241,30.3081,30.3695,92400.0
2011-09-02 10:25:00,44.5,44.6,44.47,44.53,65800.0,30.3832,30.4514,30.3627,30.4036,65800.0
2011-09-02 10:30:00,44.53,44.56,44.43,44.48,83200.0,30.4036,30.4241,30.3354,30.3695,83200.0
2011-09-02 10:35:00,44.49,44.55,44.44,44.53,59200.0,30.3763,30.4173,30.3422,30.4036,59200.0
2011-09-02 10:40:00,44.54,44.6,44.42,44.46,79300.0,30.4105,30.4514,30.3285,30.3558,79300.0
2011-09-02 10:45:00,44.47,44.5,44.38,44.47,140500.0,30.3627,30.3832,30.3012,30.3627,140500.0
2011-09-02 10:50:00,44.47,44.5,44.35,44.44,62500.0,30.3627,30.3832,30.2807,30.3422,62500.0
2011-09-02 10:55:00,44.44,44.68,44.42,44.68,56100.0,30.3422,30.5061,30.3285,30.5061,56100.0
2011-09-02 11:00:00,44.67,44.68,44.57,44.6,59200.0,30.4992,30.5061,30.431,30.4514,59200.0
2011-09-02 11:05:00,44.6,44.66,44.54,44.54,55300.0,30.4514,30.4924,30.4105,30.4105,55300.0
2011-09-02 11:10:00,44.54,44.78,44.54,44.74,79100.0,30.4105,30.5743,30.4105,30.547,79100.0
2011-09-02 11:15:00,44.73,44.82,44.69,44.75,51300.0,30.5402,30.6016,30.5129,30.5539,51300.0
2011-09-02 11:20:00,44.75,44.83,44.71,44.74,71300.0,30.5539,30.6085,30.5265,30.547,71300.0
2011-09-02 11:25:00,44.75,44.86,44.75,44.8,67800.0,30.5539,30.629,30.5539,30.588,67800.0
2011-09-02 11:30:00,44.8,44.8,44.7,44.72,97100.0,30.588,30.588,30.5197,30.5334,97100.0
2011-09-02 11:35:00,44.72,44.9,44.69,44.84,54700.0,30.5334,30.6563,30.5129,30.6153,54700.0
2011-09-02 11:40:00,44.85,44.94,44.82,44.85,32700.0,30.6221,30.6836,30.6016,30.6221,32700.0
2011-09-02 11:45:00,44.86,44.86,44.69,44.69,42900.0,30.629,30.629,30.5129,30.5129,42900.0
2011-09-02 11:50:00,44.69,44.75,44.66,44.68,29700.0,30.5129,30.5539,30.4924,30.5061,29700.0
2011-09-02 11:55:00,44.67,44.68,44.56,44.59,48500.0,30.4992,30.5061,30.4241,30.4446,48500.0
2011-09-02 12:00:00,44.58,44.68,44.58,44.62,31500.0,30.4378,30.5061,30.4378,30.4651,31500.0
2011-09-02 12:05:00,44.62,44.72,44.57,44.59,46400.0,30.4651,30.5334,30.431,30.4446,46400.0
2011-09-02 12:10:00,44.58,44.62,44.53,44.59,32100.0,30.4378,30.4651,30.4036,30.4446,32100.0
2011-09-02 12:15:00,44.59,44.59,44.48,44.54,31800.0,30.4446,30.4446,30.3695,30.4105,31800.0
2011-09-02 12:20:00,44.53,44.61,44.51,44.51,57200.0,30.4036,30.4583,30.39,30.39,57200.0
2011-09-02 12:25:00,44.5,44.51,44.46,44.48,19300.0,30.3832,30.39,30.3558,30.3695,19300.0
2011-09-02 12:30:00,44.48,44.48,44.42,44.46,24300.0,30.3695,30.3695,30.3285,30.3558,24300.0
2011-09-02 12:35:00,44.46,44.48,44.46,44.48,39900.0,30.3558,30.3695,30.3558,30.3695,39900.0
2011-09-02 12:40:00,44.48,44.49,44.45,44.48,26700.0,30.3695,30.3763,30.349,30.3695,26700.0
2011-09-02 12:45:00,44.48,44.49,44.42,44.47,39300.0,30.3695,30.3763,30.3285,30.3627,39300.0
2011-09-02 12:50:00,44.46,44.5,44.39,44.42,38200.0,30.3558,30.3832,30.3081,30.3285,38200.0
2011-09-02 12:55:00,44.43,44.46,44.42,44.43,34500.0,30.3354,30.3558,30.3285,30.3354,34500.0
2011-09-02 13:00:00,44.43,44.45,44.31,44.33,27400.0,30.3354,30.349,30.2534,30.2671,27400.0
2011-09-02 13:05:00,44.33,44.35,44.22,44.24,42100.0,30.2671,30.2807,30.192,30.2056,42100.0
2011-09-02 13:10:00,44.24,44.26,44.2,44.21,20000.0,30.2056,30.2193,30.1783,30.1852,20000.0
2011-09-02 13:15:00,44.2,44.22,44.14,44.15,43400.0,30.1783,30.192,30.1374,30.1442,43400.0
2011-09-02 13:20:00,44.16,44.19,44.12,44.13,38200.0,30.151,30.1715,30.1237,30.1305,38200.0
2011-09-02 13:25:00,44.12,44.15,44.1,44.12,32400.0,30.1237,30.1442,30.1101,30.1237,32400.0
2011-09-02 13:30:00,44.13,44.23,44.1,44.16,37900.0,30.1305,30.1988,30.1101,30.151,37900.0
2011-09-02 13:35:00,44.17,44.18,44.06,44.07,32300.0,30.1578,30.1647,30.0827,30.0896,32300.0
2011-09-02 13:40:00,44.07,44.08,44.0,44.0,67500.0,30.0896,30.0964,30.0418,30.0418,67500.0
2011-09-02 13:45:00,44.0,44.05,43.98,44.04,60800.0,30.0418,30.0759,30.0281,30.0691,60800.0
2011-09-02 13:50:00,44.04,44.11,44.0,44.01,54800.0,30.0691,30.1169,30.0418,30.0486,54800.0
2011-09-02 13:55:00,44.02,44.07,44.01,44.04,42300.0,30.0554,30.0896,30.0486,30.0691,42300.0
2011-09-02 14:00:00,44.04,44.14,44.04,44.07,67400.0,30.0691,30.1374,30.0691,30.0896,67400.0
2011-09-02 14:05:00,44.07,44.07,44.01,44.01,53000.0,30.0896,30.0896,30.0486,30.0486,53000.0
2011-09-02 14:10:00,44.01,44.04,43.78,43.87,223500.0,30.0486,30.0691,29.8916,29.953,223500.0
2011-09-02 14:15:00,43.86,43.89,43.83,43.86,73900.0,29.9462,29.9667,29.9257,29.9462,73900.0
2011-09-02 14:20:00,43.86,43.9,43.79,43.83,56300.0,29.9462,29.9735,29.8984,29.9257,56300.0
2011-09-02 14:25:00,43.84,43.92,43.8,43.87,36800.0,29.9325,29.9872,29.9052,29.953,36800.0
2011-09-02 14:30:00,43.86,43.86,43.7,43.79,98300.0,29.9462,29.9462,29.8369,29.8984,98300.0
2011-09-02 14:35:00,43.79,43.88,43.79,43.85,38800.0,29.8984,29.9598,29.8984,29.9394,38800.0
2011-09-02 14:40:00,43.86,43.93,43.84,43.87,44100.0,29.9462,29.994,29.9325,29.953,44100.0
2011-09-02 14:45:00,43.88,43.91,43.81,43.81,42000.0,29.9598,29.9803,29.912,29.912,42000.0
2011-09-02 14:50:00,43.81,43.93,43.81,43.91,50600.0,29.912,29.994,29.912,29.9803,50600.0
2011-09-02 14:55:00,43.91,43.92,43.8,43.81,83100.0,29.9803,29.9872,29.9052,29.912,83100.0
2011-09-02 15:00:00,43.8,43.84,43.74,43.76,77000.0,29.9052,29.9325,29.8643,29.8779,77000.0
2011-09-02 15:05:00,43.75,43.84,43.74,43.83,61900.0,29.8711,29.9325,29.8643,29.9257,61900.0
2011-09-02 15:10:00,43.84,43.9,43.78,43.89,60400.0,29.9325,29.9735,29.8916,29.9667,60400.0
2011-09-02 15:15:00,43.88,43.89,43.8,43.86,85600.0,29.9598,29.9667,29.9052,29.9462,85600.0
2011-09-02 15:20:00,43.86,43.94,43.86,43.93,108700.0,29.9462,30.0008,29.9462,29.994,108700.0
2011-09-02 15:25:00,43.93,43.98,43.89,43.91,76900.0,29.994,30.0281,29.9667,29.9803,76900.0
2011-09-02 15:30:00,43.92,43.97,43.88,43.97,149700.0,29.9872,30.0213,29.9598,30.0213,149700.0
2011-09-02 15:35:00,43.97,44.06,43.94,44.06,150600.0,30.0213,30.0827,30.0008,30.0827,150600.0
2011-09-02 15:40:00,44.07,44.17,44.04,44.14,170700.0,30.0896,30.1578,30.0691,30.1374,170700.0
2011-09-02 15:45:00,44.14,44.19,44.09,44.13,169400.0,30.1374,30.1715,30.1032,30.1305,169400.0
2011-09-02 15:50:00,44.13,44.15,44.05,44.13,249700.0,30.1305,30.1442,30.0759,30.1305,249700.0
2011-09-02 15:55:00,44.13,44.17,44.0,44.01,265100.0,30.1305,30.1578,30.0418,30.0486,265100.0
2011-09-06 09:30:00,42.56,42.73,42.51,42.52,103200.0,29.0586,29.1747,29.0245,29.0313,103200.0
2011-09-06 09:35:00,42.51,42.61,42.36,42.38,141100.0,29.0245,29.0927,28.922,28.9357,141100.0
2011-09-06 09:40:00,42.37,42.43,42.25,42.35,102900.0,28.9289,28.9698,28.8469,28.9152,102900.0
2011-09-06 09:45:00,42.35,42.52,42.28,42.41,116900.0,28.9152,29.0313,28.8674,28.9562,116900.0
2011-09-06 09:50:00,42.41,42.64,42.36,42.6,111700.0,28.9562,29.1132,28.922,29.0859,111700.0
2011-09-06 09:55:00,42.61,42.65,42.54,42.58,61900.0,29.0927,29.12,29.0449,29.0722,61900.0
2011-09-06 10:00:00,42.58,42.83,42.58,42.82,229700.0,29.0722,29.2429,29.0722,29.2361,229700.0
2011-09-06 10:05:00,42.81,42.83,42.57,42.7,120700.0,29.2293,29.2429,29.0654,29.1542,120700.0
2011-09-06 10:10:00,42.7,42.7,42.42,42.44,92000.0,29.1542,29.1542,28.963,28.9767,92000.0
2011-09-06 10:15:00,42.45,42.45,42.31,42.4,163600.0,28.9835,28.9835,28.8879,28.9493,163600.0
2011-09-06 10:20:00,42.41,42.44,42.36,42.44,108600.0,28.9562,28.9767,28.922,28.9767,108600.0
2011-09-06 10:25:00,42.44,42.53,42.4,42.43,126900.0,28.9767,29.0381,28.9493,28.9698,126900.0
2011-09-06 10:30:00,42.43,42.47,42.38,42.44,142900.0,28.9698,28.9971,28.9357,28.9767,142900.0
2011-09-06 10:35:00,42.45,42.53,42.36,42.45,124600.0,28.9835,29.0381,28.922,28.9835,124600.0
2011-09-06 10:40:00,42.44,42.6,42.43,42.54,96900.0,28.9767,29.0859,28.9698,29.0449,96900.0
2011-09-06 10:45:00,42.54,42.56,42.43,42.56,93800.0,29.0449,29.0586,28.9698,29.0586,93800.0
2011-09-06 10:50:00,42.56,42.77,42.53,42.75,79000.0,29.0586,29.202,29.0381,29.1883,79000.0
2011-09-06 10:55:00,42.75,42.89,42.74,42.88,123400.0,29.1883,29.2839,29.1815,29.2771,123400.0
2011-09-06 11:00:00,42.88,42.93,42.8,42.82,87500.0,29.2771,29.3112,29.2225,29.2361,87500.0
2011-09-06 11:05:00,42.81,42.89,42.74,42.87,75300.0,29.2293,29.2839,29.1815,29.2702,75300.0
2011-09-06 11:10:00,42.88,43.0,42.79,42.98,84000.0,29.2771,29.359,29.2156,29.3454,84000.0
2011-09-06 11:15:00,42.97,43.19,42.97,43.08,83200.0,29.3385,29.4887,29.3385,29.4136,83200.0
2011-09-06 11:20:00,43.08,43.16,43.05,43.14,66100.0,29.4136,29.4683,29.3931,29.4546,66100.0
2011-09-06 11:25:00,43.15,43.23,43.09,43.12,65400.0,29.4614,29.516,29.4205,29.4409,65400.0
2011-09-06 11:30:00,43.13,43.2,43.12,43.14,121300.0,29.4478,29.4956,29.4409,29.4546,121300.0
2011-09-06 11:35:00,43.13,43.19,43.0,43.0,54800.0,29.4478,29.4887,29.359,29.359,54800.0
2011-09-06 11:40:00,42.99,43.04,42.93,42.96,53000.0,29.3522,29.3863,29.3112,29.3317,53000.0
2011-09-06 11:45:00,42.97,42.97,42.84,42.84,63000.0,29.3385,29.3385,29.2498,29.2498,63000.0
2011-09-06 11:50:00,42.85,42.98,42.84,42.91,55000.0,29.2566,29.3454,29.2498,29.2976,55000.0
2011-09-06 11:55:00,42.92,43.13,42.92,43.03,57300.0,29.3044,29.4478,29.3044,29.3795,57300.0
2011-09-06 12:00:00,43.03,43.08,42.98,42.99,60500.0,29.3795,29.4136,29.3454,29.3522,60500.0
2011-09-06 12:05:00,43.0,43.08,42.92,42.93,77900.0,29.359,29.4136,29.3044,29.3112,77900.0
2011-09-06 12:10:00,42.93,43.03,42.91,43.03,39500.0,29.3112,29.3795,29.2976,29.3795,39500.0
2011-09-06 12:15:00,43.03,43.14,43.03,43.12,51000.0,29.3795,29.4546,29.3795,29.4409,51000.0
2011-09-06 12:20:00,43.12,43.23,43.12,43.14,43000.0,29.4409,29.516,29.4409,29.4546,43000.0
2011-09-06 12:25:00,43.14,43.15,43.06,43.08,37600.0,29.4546,29.4614,29.4,29.4136,37600.0
2011-09-06 12:30:00,43.07,43.09,43.0,43.02,35200.0,29.4068,29.4205,29.359,29.3727,35200.0
2011-09-06 12:35:00,43.02,43.06,42.98,43.02,29000.0,29.3727,29.4,29.3454,29.3727,29000.0
2011-09-06 12:40:00,43.02,43.02,42.98,43.02,25500.0,29.3727,29.3727,29.3454,29.3727,25500.0
2011-09-06 12:45:00,43.02,43.09,43.01,43.04,27100.0,29.3727,29.4205,29.3658,29.3863,27100.0
2011-09-06 12:50:00,43.04,43.09,42.98,42.99,32900.0,29.3863,29.4205,29.3454,29.3522,32900.0
2011-09-06 12:55:00,43.0,43.05,42.97,43.05,22100.0,29.359,29.3931,29.3385,29.3931,22100.0
2011-09-06 13:00:00,43.06,43.06,42.98,43.02,48000.0,29.4,29.4,29.3454,29.3727,48000.0
2011-09-06 13:05:00,43.02,43.13,43.02,43.1,47300.0,29.3727,29.4478,29.3727,29.4273,47300.0
2011-09-06 13:10:00,43.11,43.24,43.11,43.14,30600.0,29.4341,29.5229,29.4341,29.4546,30600.0
2011-09-06 13:15:00,43.13,43.15,43.07,43.15,41900.0,29.4478,29.4614,29.4068,29.4614,41900.0
2011-09-06 13:20:00,43.15,43.22,43.14,43.16,31800.0,29.4614,29.5092,29.4546,29.4683,31800.0
2011-09-06 13:25:00,43.17,43.2,43.09,43.14,58300.0,29.4751,29.4956,29.4205,29.4546,58300.0
2011-09-06 13:30:00,43.13,43.13,43.01,43.03,54800.0,29.4478,29.4478,29.3658,29.3795,54800.0
2011-09-06 13:35:00,43.03,43.13,42.99,43.12,46200.0,29.3795,29.4478,29.3522,29.4409,46200.0
2011-09-06 13:40:00,43.13,43.2,43.07,43.19,39800.0,29.4478,29.4956,29.4068,29.4887,39800.0
2011-09-06 13:45:00,43.21,43.31,43.19,43.31,40000.0,29.5024,29.5707,29.4887,29.5707,40000.0
2011-09-06 13:50:00,43.31,43.34,43.25,43.33,34600.0,29.5707,29.5911,29.5297,29.5843,34600.0
2011-09-06 13:55:00,43.34,43.34,43.25,43.25,28400.0,29.5911,29.5911,29.5297,29.5297,28400.0
2011-09-06 14:00:00,43.25,43.29,43.22,43.24,30700.0,29.5297,29.557,29.5092,29.5229,30700.0
2011-09-06 14:05:00,43.25,43.37,43.24,43.34,53700.0,29.5297,29.6116,29.5229,29.5911,53700.0
2011-09-06 14:10:00,43.34,43.46,43.33,43.41,60300.0,29.5911,29.6731,29.5843,29.6389,60300.0
2011-09-06 14:15:00,43.41,43.55,43.41,43.54,33900.0,29.6389,29.7345,29.6389,29.7277,33900.0
2011-09-06 14:20:00,43.55,43.56,43.45,43.48,42800.0,29.7345,29.7414,29.6663,29.6867,42800.0
2011-09-06 14:25:00,43.47,43.58,43.45,43.47,46700.0,29.6799,29.755,29.6663,29.6799,46700.0
2011-09-06 14:30:00,43.46,43.46,43.38,43.4,63900.0,29.6731,29.6731,29.6185,29.6321,63900.0
2011-09-06 14:35:00,43.4,43.42,43.33,43.34,47300.0,29.6321,29.6458,29.5843,29.5911,47300.0
2011-09-06 14:40:00,43.34,43.34,43.25,43.3,54100.0,29.5911,29.5911,29.5297,29.5638,54100.0
2011-09-06 14:45:00,43.3,43.31,43.2,43.2,29700.0,29.5638,29.5707,29.4956,29.4956,29700.0
2011-09-06 14:50:00,43.2,43.26,43.15,43.16,42600.0,29.4956,29.5365,29.4614,29.4683,42600.0
2011-09-06 14:55:00,43.16,43.18,43.08,43.1,42500.0,29.4683,29.4819,29.4136,29.4273,42500.0
2011-09-06 15:00:00,43.1,43.11,42.99,42.99,55400.0,29.4273,29.4341,29.3522,29.3522,55400.0
2011-09-06 15:05:00,43.0,43.0,42.93,42.95,73100.0,29.359,29.359,29.3112,29.3249,73100.0
2011-09-06 15:10:00,42.95,43.0,42.89,42.89,51300.0,29.3249,29.359,29.2839,29.2839,51300.0
2011-09-06 15:15:00,42.9,42.97,42.88,42.89,65400.0,29.2907,29.3385,29.2771,29.2839,65400.0
2011-09-06 15:20:00,42.9,43.05,42.89,43.03,77400.0,29.2907,29.3931,29.2839,29.3795,77400.0
2011-09-06 15:25:00,43.02,43.1,42.96,42.98,68600.0,29.3727,29.4273,29.3317,29.3454,68600.0
2011-09-06 15:30:00,42.97,43.01,42.91,42.93,119100.0,29.3385,29.3658,29.2976,29.3112,119100.0
2011-09-06 15:35:00,42.92,43.17,42.91,43.14,120500.0,29.3044,29.4751,29.2976,29.4546,120500.0
2011-09-06 15:40:00,43.13,43.23,43.13,43.23,114600.0,29.4478,29.516,29.4478,29.516,114600.0
2011-09-06 15:45:00,43.22,43.38,43.15,43.34,143800.0,29.5092,29.6185,29.4614,29.5911,143800.0
2011-09-06 15:50:00,43.34,43.5,43.29,43.45,189900.0,29.5911,29.7004,29.557,29.6663,189900.0
2011-09-06 15:55:00,43.45,43.56,43.41,43.47,360100.0,29.6663,29.7414,29.6389,29.6799,360100.0
2011-09-07 09:30:00,44.21,44.27,43.97,44.0,57900.0,30.1852,30.2261,30.0213,30.0418,57900.0
2011-09-07 09:35:00,43.98,44.11,43.93,44.05,41900.0,30.0281,30.1169,29.994,30.0759,41900.0
2011-09-07 09:40:00,44.06,44.23,44.0,44.22,81700.0,30.0827,30.1988,30.0418,30.192,81700.0
2011-09-07 09:45:00,44.22,44.24,44.18,44.23,46600.0,30.192,30.2056,30.1647,30.1988,46600.0
2011-09-07 09:50:00,44.24,44.32,44.19,44.25,53100.0,30.2056,30.2603,30.1715,30.2125,53100.0
2011-09-07 09:55:00,44.26,44.39,44.18,44.34,66600.0,30.2193,30.3081,30.1647,30.2739,66600.0
2011-09-07 10:00:00,44.34,44.4,44.32,44.4,65800.0,30.2739,30.3149,30.2603,30.3149,65800.0
2011-09-07 10:05:00,44.4,44.49,44.37,44.44,53900.0,30.3149,30.3763,30.2944,30.3422,53900.0
2011-09-07 10:10:00,44.44,44.51,44.37,44.42,50400.0,30.3422,30.39,30.2944,30.3285,50400.0
2011-09-07 10:15:00,44.42,44.45,44.32,44.38,73900.0,30.3285,30.349,30.2603,30.3012,73900.0
2011-09-07 10:20:00,44.39,44.51,44.36,44.51,77100.0,30.3081,30.39,30.2876,30.39,77100.0
2011-09-07 10:25:00,44.51,44.51,44.28,44.28,51700.0,30.39,30.39,30.233,30.233,51700.0
2011-09-07 10:30:00,44.28,44.36,44.21,44.26,36400.0,30.233,30.2876,30.1852,30.2193,36400.0
2011-09-07 10:35:00,44.26,44.38,44.25,44.31,54000.0,30.2193,30.3012,30.2125,30.2534,54000.0
2011-09-07 10:40:00,44.31,44.41,44.29,44.38,37400.0,30.2534,30.3217,30.2398,30.3012,37400.0
2011-09-07 10:45:00,44.38,44.39,44.28,44.28,45900.0,30.3012,30.3081,30.233,30.233,45900.0
2011-09-07 10:50:00,44.28,44.3,44.23,44.3,28800.0,30.233,30.2466,30.1988,30.2466,28800.0
2011-09-07 10:55:00,44.29,44.29,44.17,44.18,69400.0,30.2398,30.2398,30.1578,30.1647,69400.0
2011-09-07 11:00:00,44.18,44.24,44.14,44.23,32200.0,30.1647,30.2056,30.1374,30.1988,32200.0
2011-09-07 11:05:00,44.24,44.38,44.24,44.33,41700.0,30.2056,30.3012,30.2056,30.2671,41700.0
2011-09-07 11:10:00,44.33,44.45,44.33,44.38,48400.0,30.2671,30.349,30.2671,30.3012,48400.0
2011-09-07 11:15:00,44.38,44.41,44.33,44.35,71600.0,30.3012,30.3217,30.2671,30.2807,71600.0
2011-09-07 11:20:00,44.35,44.46,44.33,44.41,36100.0,30.2807,30.3558,30.2671,30.3217,36100.0
2011-09-07 11:25:00,44.41,44.5,44.41,44.45,26800.0,30.3217,30.3832,30.3217,30.349,26800.0
2011-09-07 11:30:00,44.45,44.48,44.36,44.38,32200.0,30.349,30.3695,30.2876,30.3012,32200.0
2011-09-07 11:35:00,44.39,44.42,44.35,44.36,26000.0,30.3081,30.3285,30.2807,30.2876,26000.0
2011-09-07 11:40:00,44.36,44.41,44.35,44.41,29400.0,30.2876,30.3217,30.2807,30.3217,29400.0
2011-09-07 11:45:00,44.41,44.44,44.39,44.43,19400.0,30.3217,30.3422,30.3081,30.3354,19400.0
2011-09-07 11:50:00,44.44,44.48,44.39,44.39,21400.0,30.3422,30.3695,30.3081,30.3081,21400.0
2011-09-07 11:55:00,44.4,44.46,44.4,44.4,18700.0,30.3149,30.3558,30.3149,30.3149,18700.0
2011-09-07 12:00:00,44.41,44.42,44.34,44.34,24200.0,30.3217,30.3285,30.2739,30.2739,24200.0
2011-09-07 12:05:00,44.34,44.38,44.33,44.37,23600.0,30.2739,30.3012,30.2671,30.2944,23600.0
2011-09-07 12:10:00,44.37,44.46,44.37,44.44,16600.0,30.2944,30.3558,30.2944,30.3422,16600.0
2011-09-07 12:15:00,44.44,44.45,44.39,44.41,29100.0,30.3422,30.349,30.3081,30.3217,29100.0
2011-09-07 12:20:00,44.41,44.41,44.31,44.33,40000.0,30.3217,30.3217,30.2534,30.2671,40000.0
2011-09-07 12:25:00,44.35,44.36,44.29,44.32,41900.0,30.2807,30.2876,30.2398,30.2603,41900.0
2011-09-07 12:30:00,44.32,44.47,44.31,44.43,52500.0,30.2603,30.3627,30.2534,30.3354,52500.0
2011-09-07 12:35:00,44.44,44.51,44.42,44.46,28000.0,30.3422,30.39,30.3285,30.3558,28000.0
2011-09-07 12:40:00,44.47,44.53,44.44,44.48,26000.0,30.3627,30.4036,30.3422,30.3695,26000.0
2011-09-07 12:45:00,44.48,44.5,44.42,44.42,29400.0,30.3695,30.3832,30.3285,30.3285,29400.0
2011-09-07 12:50:00,44.42,44.47,44.41,44.43,20900.0,30.3285,30.3627,30.3217,30.3354,20900.0
2011-09-07 12:55:00,44.44,44.45,44.38,44.39,53400.0,30.3422,30.349,30.3012,30.3081,53400.0
2011-09-07 13:00:00,44.39,44.42,44.38,44.41,50000.0,30.3081,30.3285,30.3012,30.3217,50000.0
2011-09-07 13:05:00,44.41,44.45,44.39,44.39,82900.0,30.3217,30.349,30.3081,30.3081,82900.0
2011-09-07 13:10:00,44.39,44.47,44.39,44.43,54500.0,30.3081,30.3627,30.3081,30.3354,54500.0
2011-09-07 13:15:00,44.42,44.44,44.36,44.39,68700.0,30.3285,30.3422,30.2876,30.3081,68700.0
2011-09-07 13:20:00,44.39,44.42,44.36,44.4,34300.0,30.3081,30.3285,30.2876,30.3149,34300.0
2011-09-07 13:25:00,44.4,44.41,44.37,44.4,28700.0,30.3149,30.3217,30.2944,30.3149,28700.0
2011-09-07 13:30:00,44.4,44.42,44.35,44.36,48500.0,30.3149,30.3285,30.2807,30.2876,48500.0
2011-09-07 13:35:00,44.36,44.39,44.32,44.34,40100.0,30.2876,30.3081,30.2603,30.2739,40100.0
2011-09-07 13:40:00,44.35,44.35,44.22,44.23,62700.0,30.2807,30.2807,30.192,30.1988,62700.0
2011-09-07 13:45:00,44.23,44.27,44.22,44.26,20500.0,30.1988,30.2261,30.192,30.2193,20500.0
2011-09-07 13:50:00,44.25,44.33,44.24,44.33,27400.0,30.2125,30.2671,30.2056,30.2671,27400.0
2011-09-07 13:55:00,44.33,44.38,44.33,44.35,46800.0,30.2671,30.3012,30.2671,30.2807,46800.0
2011-09-07 14:00:00,44.35,44.41,44.31,44.4,86900.0,30.2807,30.3217,30.2534,30.3149,86900.0
2011-09-07 14:05:00,44.4,44.52,44.39,44.49,37400.0,30.3149,30.3968,30.3081,30.3763,37400.0
2011-09-07 14:10:00,44.49,44.52,44.44,44.5,54000.0,30.3763,30.3968,30.3422,30.3832,54000.0
2011-09-07 14:15:00,44.5,44.53,44.42,44.49,66400.0,30.3832,30.4036,30.3285,30.3763,66400.0
2011-09-07 14:20:00,44.49,44.5,44.36,44.42,46500.0,30.3763,30.3832,30.2876,30.3285,46500.0
2011-09-07 14:25:00,44.42,44.54,44.42,44.53,34500.0,30.3285,30.4105,30.3285,30.4036,34500.0
2011-09-07 14:30:00,44.54,44.57,44.52,44.53,28900.0,30.4105,30.431,30.3968,30.4036,28900.0
2011-09-07 14:35:00,44.53,44.6,44.49,44.5,45100.0,30.4036,30.4514,30.3763,30.3832,45100.0
2011-09-07 14:40:00,44.5,44.62,44.5,44.61,49900.0,30.3832,30.4651,30.3832,30.4583,49900.0
2011-09-07 14:45:00,44.61,44.68,44.6,44.65,45000.0,30.4583,30.5061,30.4514,30.4856,45000.0
2011-09-07 14:50:00,44.65,44.66,44.62,44.63,56400.0,30.4856,30.4924,30.4651,30.4719,56400.0
2011-09-07 14:55:00,44.62,44.65,44.59,44.64,38700.0,30.4651,30.4856,30.4446,30.4787,38700.0
2011-09-07 15:00:00,44.65,44.65,44.61,44.63,20200.0,30.4856,30.4856,30.4583,30.4719,20200.0
2011-09-07 15:05:00,44.62,44.65,44.57,44.65,47600.0,30.4651,30.4856,30.431,30.4856,47600.0
2011-09-07 15:10:00,44.64,44.67,44.59,44.67,62300.0,30.4787,30.4992,30.4446,30.4992,62300.0
2011-09-07 15:15:00,44.67,44.68,44.61,44.65,63000.0,30.4992,30.5061,30.4583,30.4856,63000.0
2011-09-07 15:20:00,44.65,44.67,44.6,44.6,31500.0,30.4856,30.4992,30.4514,30.4514,31500.0
2011-09-07 15:25:00,44.61,44.66,44.58,44.66,44300.0,30.4583,30.4924,30.4378,30.4924,44300.0
2011-09-07 15:30:00,44.66,44.7,44.64,44.64,90000.0,30.4924,30.5197,30.4787,30.4787,90000.0
2011-09-07 15:35:00,44.64,44.65,44.54,44.56,128600.0,30.4787,30.4856,30.4105,30.4241,128600.0
2011-09-07 15:40:00,44.57,44.66,44.55,44.61,157800.0,30.431,30.4924,30.4173,30.4583,157800.0
2011-09-07 15:45:00,44.62,44.7,44.61,44.62,149600.0,30.4651,30.5197,30.4583,30.4651,149600.0
2011-09-07 15:50:00,44.62,44.68,44.59,44.67,153600.0,30.4651,30.5061,30.4446,30.4992,153600.0
2011-09-07 15:55:00,44.67,44.79,44.66,44.76,252300.0,30.4992,30.5812,30.4924,30.5607,252300.0
2011-09-08 09:30:00,44.42,44.58,44.16,44.51,70000.0,30.3285,30.4378,30.151,30.39,70000.0
2011-09-08 09:35:00,44.55,44.65,44.46,44.58,37800.0,30.4173,30.4856,30.3558,30.4378,37800.0
2011-09-08 09:40:00,44.57,44.74,44.54,44.71,52800.0,30.431,30.547,30.4105,30.5265,52800.0
2011-09-08 09:45:00,44.7,44.72,44.64,44.68,88700.0,30.5197,30.5334,30.4787,30.5061,88700.0
2011-09-08 09:50:00,44.67,44.69,44.49,44.58,59800.0,30.4992,30.5129,30.3763,30.4378,59800.0
2011-09-08 09:55:00,44.58,44.59,44.4,44.53,38500.0,30.4378,30.4446,30.3149,30.4036,38500.0
2011-09-08 10:00:00,44.52,44.54,44.39,44.51,72800.0,30.3968,30.4105,30.3081,30.39,72800.0
2011-09-08 10:05:00,44.51,44.58,44.43,44.58,88500.0,30.39,30.4378,30.3354,30.4378,88500.0
2011-09-08 10:10:00,44.57,44.6,44.49,44.57,52200.0,30.431,30.4514,30.3763,30.431,52200.0
2011-09-08 10:15:00,44.56,44.64,44.48,44.63,56100.0,30.4241,30.4787,30.3695,30.4719,56100.0
2011-09-08 10:20:00,44.63,44.69,44.57,44.61,105800.0,30.4719,30.5129,30.431,30.4583,105800.0
2011-09-08 10:25:00,44.61,44.72,44.6,44.61,30700.0,30.4583,30.5334,30.4514,30.4583,30700.0
2011-09-08 10:30:00,44.61,44.88,44.6,44.85,54900.0,30.4583,30.6426,30.4514,30.6221,54900.0
2011-09-08 10:35:00,44.84,44.88,44.78,44.82,29000.0,30.6153,30.6426,30.5743,30.6016,29000.0
2011-09-08 10:40:00,44.83,44.97,44.83,44.92,40100.0,30.6085,30.7041,30.6085,30.6699,40100.0
2011-09-08 10:45:00,44.92,44.95,44.75,44.82,90600.0,30.6699,30.6904,30.5539,30.6016,90600.0
2011-09-08 10:50:00,44.82,44.94,44.8,44.94,35100.0,30.6016,30.6836,30.588,30.6836,35100.0
2011-09-08 10:55:00,44.94,45.06,44.93,45.01,58600.0,30.6836,30.7655,30.6767,30.7314,58600.0
2011-09-08 11:00:00,45.02,45.09,44.96,45.01,66300.0,30.7382,30.786,30.6972,30.7314,66300.0
2011-09-08 11:05:00,45.02,45.13,45.02,45.1,98300.0,30.7382,30.8133,30.7382,30.7928,98300.0
2011-09-08 11:10:00,45.09,45.11,44.99,45.0,45700.0,30.786,30.7996,30.7177,30.7245,45700.0
2011-09-08 11:15:00,44.99,45.02,44.9,44.98,132600.0,30.7177,30.7382,30.6563,30.7109,132600.0
2011-09-08 11:20:00,44.98,45.04,44.95,44.96,59600.0,30.7109,30.7519,30.6904,30.6972,59600.0
2011-09-08 11:25:00,44.96,45.04,44.91,45.0,60600.0,30.6972,30.7519,30.6631,30.7245,60600.0
2011-09-08 11:30:00,44.99,45.06,44.98,45.02,94800.0,30.7177,30.7655,30.7109,30.7382,94800.0
2011-09-08 11:35:00,45.01,45.13,44.99,45.12,34400.0,30.7314,30.8133,30.7177,30.8065,34400.0
2011-09-08 11:40:00,45.12,45.12,45.0,45.0,42700.0,30.8065,30.8065,30.7245,30.7245,42700.0
2011-09-08 11:45:00,44.99,45.04,44.98,44.98,146300.0,30.7177,30.7519,30.7109,30.7109,146300.0
2011-09-08 11:50:00,44.99,45.09,44.93,44.93,111500.0,30.7177,30.786,30.6767,30.6767,111500.0
2011-09-08 11:55:00,44.93,44.93,44.74,44.8,50000.0,30.6767,30.6767,30.547,30.588,50000.0
2011-09-08 12:00:00,44.79,44.8,44.59,44.59,112100.0,30.5812,30.588,30.4446,30.4446,112100.0
2011-09-08 12:05:00,44.61,44.68,44.58,44.65,73500.0,30.4583,30.5061,30.4378,30.4856,73500.0
2011-09-08 12:10:00,44.66,44.78,44.64,44.71,44800.0,30.4924,30.5743,30.4787,30.5265,44800.0
2011-09-08 12:15:00,44.72,44.79,44.71,44.75,33200.0,30.5334,30.5812,30.5265,30.5539,33200.0
2011-09-08 12:20:00,44.76,44.81,44.74,44.79,30400.0,30.5607,30.5948,30.547,30.5812,30400.0
2011-09-08 12:25:00,44.78,44.83,44.68,44.69,39000.0,30.5743,30.6085,30.5061,30.5129,39000.0
2011-09-08 12:30:00,44.69,44.7,44.57,44.59,37800.0,30.5129,30.5197,30.431,30.4446,37800.0
2011-09-08 12:35:00,44.6,44.69,44.59,44.59,84400.0,30.4514,30.5129,30.4446,30.4446,84400.0
2011-09-08 12:40:00,44.6,44.69,44.55,44.64,27300.0,30.4514,30.5129,30.4173,30.4787,27300.0
2011-09-08 12:45:00,44.64,44.67,44.55,44.65,32100.0,30.4787,30.4992,30.4173,30.4856,32100.0
2011-09-08 12:50:00,44.65,44.8,44.65,44.78,54700.0,30.4856,30.588,30.4856,30.5743,54700.0
2011-09-08 12:55:00,44.78,44.79,44.72,44.75,92100.0,30.5743,30.5812,30.5334,30.5539,92100.0
2011-09-08 13:00:00,44.75,44.77,44.69,44.73,35500.0,30.5539,30.5675,30.5129,30.5402,35500.0
2011-09-08 13:05:00,44.72,44.8,44.7,44.8,65000.0,30.5334,30.588,30.5197,30.588,65000.0
2011-09-08 13:10:00,44.79,44.79,44.66,44.67,28100.0,30.5812,30.5812,30.4924,30.4992,28100.0
2011-09-08 13:15:00,44.66,44.75,44.65,44.72,22900.0,30.4924,30.5539,30.4856,30.5334,22900.0
2011-09-08 13:20:00,44.72,44.74,44.65,44.71,40700.0,30.5334,30.547,30.4856,30.5265,40700.0
2011-09-08 13:25:00,44.72,44.75,44.68,44.71,33500.0,30.5334,30.5539,30.5061,30.5265,33500.0
2011-09-08 13:30:00,44.71,44.81,44.5,44.57,305600.0,30.5265,30.5948,30.3832,30.431,305600.0
2011-09-08 13:35:00,44.57,44.71,44.57,44.63,37100.0,30.431,30.5265,30.431,30.4719,37100.0
2011-09-08 13:40:00,44.6,44.63,44.34,44.39,104800.0,30.4514,30.4719,30.2739,30.3081,104800.0
2011-09-08 13:45:00,44.39,44.44,44.33,44.39,70300.0,30.3081,30.3422,30.2671,30.3081,70300.0
2011-09-08 13:50:00,44.41,44.43,44.3,44.38,92900.0,30.3217,30.3354,30.2466,30.3012,92900.0
2011-09-08 13:55:00,44.38,44.46,44.35,44.42,61300.0,30.3012,30.3558,30.2807,30.3285,61300.0
2011-09-08 14:00:00,44.41,44.47,44.31,44.47,65700.0,30.3217,30.3627,30.2534,30.3627,65700.0
2011-09-08 14:05:00,44.48,44.53,44.37,44.43,111600.0,30.3695,30.4036,30.2944,30.3354,111600.0
2011-09-08 14:10:00,44.43,44.58,44.37,44.58,116100.0,30.3354,30.4378,30.2944,30.4378,116100.0
2011-09-08 14:15:00,44.58,44.62,44.45,44.52,68300.0,30.4378,30.4651,30.349,30.3968,68300.0
2011-09-08 14:20:00,44.51,44.52,44.33,44.34,45100.0,30.39,30.3968,30.2671,30.2739,45100.0
2011-09-08 14:25:00,44.35,44.4,44.27,44.36,57900.0,30.2807,30.3149,30.2261,30.2876,57900.0
2011-09-08 14:30:00,44.35,44.49,44.3,44.47,57000.0,30.2807,30.3763,30.2466,30.3627,57000.0
2011-09-08 14:35:00,44.47,44.5,44.42,44.42,34900.0,30.3627,30.3832,30.3285,30.3285,34900.0
2011-09-08 14:40:00,44.42,44.53,44.39,44.43,49900.0,30.3285,30.4036,30.3081,30.3354,49900.0
2011-09-08 14:45:00,44.43,44.45,44.36,44.4,40100.0,30.3354,30.349,30.2876,30.3149,40100.0
2011-09-08 14:50:00,44.39,44.5,44.27,44.3,67900.0,30.3081,30.3832,30.2261,30.2466,67900.0
2011-09-08 14:55:00,44.3,44.4,44.28,44.39,43300.0,30.2466,30.3149,30.233,30.3081,43300.0
2011-09-08 15:00:00,44.38,44.41,44.23,44.26,69900.0,30.3012,30.3217,30.1988,30.2193,69900.0
2011-09-08 15:05:00,44.27,44.29,44.17,44.27,96600.0,30.2261,30.2398,30.1578,30.2261,96600.0
2011-09-08 15:10:00,44.27,44.27,44.15,44.16,63700.0,30.2261,30.2261,30.1442,30.151,63700.0
2011-09-08 15:15:00,44.16,44.21,44.1,44.19,101700.0,30.151,30.1852,30.1101,30.1715,101700.0
2011-09-08 15:20:00,44.2,44.29,44.16,44.25,183800.0,30.1783,30.2398,30.151,30.2125,183800.0
2011-09-08 15:25:00,44.26,44.37,44.2,44.37,98400.0,30.2193,30.2944,30.1783,30.2944,98400.0
2011-09-08 15:30:00,44.36,44.47,44.3,44.43,114200.0,30.2876,30.3627,30.2466,30.3354,114200.0
2011-09-08 15:35:00,44.43,44.46,44.34,44.42,148100.0,30.3354,30.3558,30.2739,30.3285,148100.0
2011-09-08 15:40:00,44.42,44.55,44.4,44.49,114700.0,30.3285,30.4173,30.3149,30.3763,114700.0
2011-09-08 15:45:00,44.48,44.49,44.37,44.43,178800.0,30.3695,30.3763,30.2944,30.3354,178800.0
2011-09-08 15:50:00,44.42,44.45,44.28,44.34,200500.0,30.3285,30.349,30.233,30.2739,200500.0
2011-09-08 15:55:00,44.34,44.46,44.34,44.37,590900.0,30.2739,30.3558,30.2739,30.2944,590900.0
2011-09-09 09:30:00,43.88,44.0,43.61,43.71,113200.0,29.9598,30.0418,29.7755,29.8438,113200.0
2011-09-09 09:35:00,43.71,43.91,43.59,43.9,120200.0,29.8438,29.9803,29.7618,29.9735,120200.0
2011-09-09 09:40:00,43.9,43.93,43.66,43.8,251900.0,29.9735,29.994,29.8096,29.9052,251900.0
2011-09-09 09:45:00,43.78,44.02,43.75,44.0,114900.0,29.8916,30.0554,29.8711,30.0418,114900.0
2011-09-09 09:50:00,43.99,44.07,43.87,44.07,181600.0,30.0349,30.0896,29.953,30.0896,181600.0
2011-09-09 09:55:00,44.07,44.22,44.0,44.14,203800.0,30.0896,30.192,30.0418,30.1374,203800.0
2011-09-09 10:00:00,44.14,44.39,44.13,44.22,161600.0,30.1374,30.3081,30.1305,30.192,161600.0
2011-09-09 10:05:00,44.22,44.23,44.09,44.12,101600.0,30.192,30.1988,30.1032,30.1237,101600.0
2011-09-09 10:10:00,44.12,44.15,43.98,43.98,92100.0,30.1237,30.1442,30.0281,30.0281,92100.0
2011-09-09 10:15:00,43.99,44.14,43.93,44.13,83500.0,30.0349,30.1374,29.994,30.1305,83500.0
2011-09-09 10:20:00,44.13,44.2,44.11,44.2,69100.0,30.1305,30.1783,30.1169,30.1783,69100.0
2011-09-09 10:25:00,44.19,44.3,44.15,44.3,66900.0,30.1715,30.2466,30.1442,30.2466,66900.0
2011-09-09 10:30:00,44.31,44.32,44.1,44.1,62600.0,30.2534,30.2603,30.1101,30.1101,62600.0
2011-09-09 10:35:00,44.1,44.22,44.05,44.2,44900.0,30.1101,30.192,30.0759,30.1783,44900.0
2011-09-09 10:40:00,44.21,44.33,44.17,44.25,48300.0,30.1852,30.2671,30.1578,30.2125,48300.0
2011-09-09 10:45:00,44.24,44.32,44.19,44.3,35200.0,30.2056,30.2603,30.1715,30.2466,35200.0
2011-09-09 10:50:00,44.31,44.4,44.31,44.39,84100.0,30.2534,30.3149,30.2534,30.3081,84100.0
2011-09-09 10:55:00,44.39,44.42,44.22,44.22,69700.0,30.3081,30.3285,30.192,30.192,69700.0
2011-09-09 11:00:00,44.21,44.27,44.16,44.2,50400.0,30.1852,30.2261,30.151,30.1783,50400.0
2011-09-09 11:05:00,44.2,44.25,44.11,44.22,68200.0,30.1783,30.2125,30.1169,30.192,68200.0
2011-09-09 11:10:00,44.22,44.41,43.93,43.98,112400.0,30.192,30.3217,29.994,30.0281,112400.0
2011-09-09 11:15:00,43.97,43.99,43.84,43.84,87300.0,30.0213,30.0349,29.9325,29.9325,87300.0
2011-09-09 11:20:00,43.84,43.85,43.5,43.57,136900.0,29.9325,29.9394,29.7004,29.7482,136900.0
2011-09-09 11:25:00,43.57,43.62,43.39,43.42,101000.0,29.7482,29.7823,29.6253,29.6458,101000.0
2011-09-09 11:30:00,43.41,43.5,43.39,43.46,98900.0,29.6389,29.7004,29.6253,29.6731,98900.0
2011-09-09 11:35:00,43.46,43.51,43.41,43.44,93400.0,29.6731,29.7072,29.6389,29.6594,93400.0
2011-09-09 11:40:00,43.44,43.47,43.18,43.22,154600.0,29.6594,29.6799,29.4819,29.5092,154600.0
2011-09-09 11:45:00,43.23,43.24,43.04,43.06,143500.0,29.516,29.5229,29.3863,29.4,143500.0
2011-09-09 11:50:00,43.08,43.19,43.02,43.18,98700.0,29.4136,29.4887,29.3727,29.4819,98700.0
2011-09-09 11:55:00,43.18,43.29,43.17,43.21,38500.0,29.4819,29.557,29.4751,29.5024,38500.0
2011-09-09 12:00:00,43.21,43.29,43.11,43.21,49300.0,29.5024,29.557,29.4341,29.5024,49300.0
2011-09-09 12:05:00,43.2,43.23,43.02,43.05,74600.0,29.4956,29.516,29.3727,29.3931,74600.0
2011-09-09 12:10:00,43.05,43.05,42.96,43.01,50800.0,29.3931,29.3931,29.3317,29.3658,50800.0
2011-09-09 12:15:00,43.01,43.09,42.96,43.09,53100.0,29.3658,29.4205,29.3317,29.4205,53100.0
2011-09-09 12:20:00,43.08,43.17,43.05,43.15,49500.0,29.4136,29.4751,29.3931,29.4614,49500.0
2011-09-09 12:25:00,43.15,43.19,43.12,43.15,64000.0,29.4614,29.4887,29.4409,29.4614,64000.0
2011-09-09 12:30:00,43.16,43.2,43.08,43.15,153700.0,29.4683,29.4956,29.4136,29.4614,153700.0
2011-09-09 12:35:00,43.16,43.31,43.15,43.3,182000.0,29.4683,29.5707,29.4614,29.5638,182000.0
2011-09-09 12:40:00,43.3,43.39,43.25,43.31,198800.0,29.5638,29.6253,29.5297,29.5707,198800.0
2011-09-09 12:45:00,43.32,43.44,43.32,43.44,96400.0,29.5775,29.6594,29.5775,29.6594,96400.0
2011-09-09 12:50:00,43.43,43.47,43.39,43.45,63400.0,29.6526,29.6799,29.6253,29.6663,63400.0
2011-09-09 12:55:00,43.45,43.67,43.43,43.64,225700.0,29.6663,29.8165,29.6526,29.796,225700.0
2011-09-09 13:00:00,43.62,43.64,43.41,43.45,84400.0,29.7823,29.796,29.6389,29.6663,84400.0
2011-09-09 13:05:00,43.45,43.59,43.44,43.57,102500.0,29.6663,29.7618,29.6594,29.7482,102500.0
2011-09-09 13:10:00,43.57,43.81,43.53,43.81,110400.0,29.7482,29.912,29.7209,29.912,110400.0
2011-09-09 13:15:00,43.81,43.93,43.81,43.88,140300.0,29.912,29.994,29.912,29.9598,140300.0
2011-09-09 13:20:00,43.89,43.89,43.78,43.84,161200.0,29.9667,29.9667,29.8916,29.9325,161200.0
2011-09-09 13:25:00,43.84,43.86,43.81,43.86,130500.0,29.9325,29.9462,29.912,29.9462,130500.0
2011-09-09 13:30:00,43.86,43.86,43.76,43.77,96700.0,29.9462,29.9462,29.8779,29.8847,96700.0
2011-09-09 13:35:00,43.77,43.84,43.74,43.84,134800.0,29.8847,29.9325,29.8643,29.9325,134800.0
2011-09-09 13:40:00,43.83,43.91,43.8,43.87,72300.0,29.9257,29.9803,29.9052,29.953,72300.0
2011-09-09 13:45:00,43.88,43.88,43.61,43.62,48300.0,29.9598,29.9598,29.7755,29.7823,48300.0
2011-09-09 13:50:00,43.62,43.72,43.58,43.7,54700.0,29.7823,29.8506,29.755,29.8369,54700.0
2011-09-09 13:55:00,43.7,43.72,43.64,43.66,36000.0,29.8369,29.8506,29.796,29.8096,36000.0
2011-09-09 14:00:00,43.66,43.67,43.61,43.62,91300.0,29.8096,29.8165,29.7755,29.7823,91300.0
2011-09-09 14:05:00,43.61,43.69,43.57,43.66,81500.0,29.7755,29.8301,29.7482,29.8096,81500.0
2011-09-09 14:10:00,43.65,43.66,43.48,43.52,127800.0,29.8028,29.8096,29.6867,29.714,127800.0
2011-09-09 14:15:00,43.52,43.61,43.47,43.54,147000.0,29.714,29.7755,29.6799,29.7277,147000.0
2011-09-09 14:20:00,43.53,43.61,43.51,43.56,82500.0,29.7209,29.7755,29.7072,29.7414,82500.0
2011-09-09 14:25:00,43.56,43.57,43.44,43.45,104300.0,29.7414,29.7482,29.6594,29.6663,104300.0
2011-09-09 14:30:00,43.46,43.46,43.39,43.41,208300.0,29.6731,29.6731,29.6253,29.6389,208300.0
2011-09-09 14:35:00,43.41,43.48,43.37,43.45,126600.0,29.6389,29.6867,29.6116,29.6663,126600.0
2011-09-09 14:40:00,43.45,43.64,43.45,43.6,214800.0,29.6663,29.796,29.6663,29.7687,214800.0
2011-09-09 14:45:00,43.61,43.62,43.5,43.5,77800.0,29.7755,29.7823,29.7004,29.7004,77800.0
2011-09-09 14:50:00,43.49,43.49,43.39,43.4,80900.0,29.6936,29.6936,29.6253,29.6321,80900.0
2011-09-09 14:55:00,43.39,43.43,43.32,43.36,169100.0,29.6253,29.6526,29.5775,29.6048,169100.0
2011-09-09 15:00:00,43.35,43.36,43.24,43.31,140800.0,29.598,29.6048,29.5229,29.5707,140800.0
2011-09-09 15:05:00,43.31,43.38,43.28,43.37,615800.0,29.5707,29.6185,29.5502,29.6116,615800.0
2011-09-09 15:10:00,43.38,43.39,43.26,43.32,230600.0,29.6185,29.6253,29.5365,29.5775,230600.0
2011-09-09 15:15:00,43.32,43.32,43.23,43.26,374200.0,29.5775,29.5775,29.516,29.5365,374200.0
2011-09-09 15:20:00,43.25,43.27,43.12,43.14,99800.0,29.5297,29.5434,29.4409,29.4546,99800.0
2011-09-09 15:25:00,43.13,43.23,43.09,43.11,78600.0,29.4478,29.516,29.4205,29.4341,78600.0
2011-09-09 15:30:00,43.11,43.29,43.11,43.25,102500.0,29.4341,29.557,29.4341,29.5297,102500.0
2011-09-09 15:35:00,43.25,43.41,43.19,43.4,164300.0,29.5297,29.6389,29.4887,29.6321,164300.0
2011-09-09 15:40:00,43.4,43.41,43.27,43.32,294700.0,29.6321,29.6389,29.5434,29.5775,294700.0
2011-09-09 15:45:00,43.33,43.39,43.27,43.36,430600.0,29.5843,29.6253,29.5434,29.6048,430600.0
2011-09-09 15:50:00,43.36,43.51,43.32,43.45,473900.0,29.6048,29.7072,29.5775,29.6663,473900.0
2011-09-09 15:55:00,43.47,43.47,43.39,43.4,473100.0,29.6799,29.6799,29.6253,29.6321,473100.0
2011-09-12 09:30:00,43.48,43.48,42.88,43.24,285100.0,29.6867,29.6867,29.2771,29.5229,285100.0
2011-09-12 09:35:00,43.23,43.34,43.19,43.28,184000.0,29.516,29.5911,29.4887,29.5502,184000.0
2011-09-12 09:40:00,43.29,43.35,43.17,43.32,117900.0,29.557,29.598,29.4751,29.5775,117900.0
2011-09-12 09:45:00,43.31,43.64,43.3,43.47,169900.0,29.5707,29.796,29.5638,29.6799,169900.0
2011-09-12 09:50:00,43.47,43.75,43.39,43.64,120600.0,29.6799,29.8711,29.6253,29.796,120600.0
2011-09-12 09:55:00,43.65,44.08,43.65,43.95,263200.0,29.8028,30.0964,29.8028,30.0076,263200.0
2011-09-12 10:00:00,43.96,44.04,43.72,43.76,190700.0,30.0145,30.0691,29.8506,29.8779,190700.0
2011-09-12 10:05:00,43.76,44.09,43.75,44.02,141000.0,29.8779,30.1032,29.8711,30.0554,141000.0
2011-09-12 10:10:00,44.04,44.06,43.84,43.9,122100.0,30.0691,30.0827,29.9325,29.9735,122100.0
2011-09-12 10:15:00,43.9,43.97,43.59,43.64,114200.0,29.9735,30.0213,29.7618,29.796,114200.0
2011-09-12 10:20:00,43.63,43.66,43.48,43.5,224800.0,29.7892,29.8096,29.6867,29.7004,224800.0
2011-09-12 10:25:00,43.5,43.51,43.26,43.27,135000.0,29.7004,29.7072,29.5365,29.5434,135000.0
2011-09-12 10:30:00,43.26,43.39,43.25,43.28,88900.0,29.5365,29.6253,29.5297,29.5502,88900.0
2011-09-12 10:35:00,43.28,43.52,43.28,43.51,158200.0,29.5502,29.714,29.5502,29.7072,158200.0
2011-09-12 10:40:00,43.51,43.53,43.32,43.33,142000.0,29.7072,29.7209,29.5775,29.5843,142000.0
2011-09-12 10:45:00,43.34,43.36,43.1,43.13,183600.0,29.5911,29.6048,29.4273,29.4478,183600.0
2011-09-12 10:50:00,43.14,43.23,43.1,43.2,119800.0,29.4546,29.516,29.4273,29.4956,119800.0
2011-09-12 10:55:00,43.18,43.2,43.01,43.03,118400.0,29.4819,29.4956,29.3658,29.3795,118400.0
2011-09-12 11:00:00,43.04,43.06,42.93,42.98,67900.0,29.3863,29.4,29.3112,29.3454,67900.0
2011-09-12 11:05:00,42.98,43.07,42.97,43.04,64000.0,29.3454,29.4068,29.3385,29.3863,64000.0
2011-09-12 11:10:00,43.04,43.1,42.95,43.1,62200.0,29.3863,29.4273,29.3249,29.4273,62200.0
2011-09-12 11:15:00,43.1,43.18,43.08,43.14,82900.0,29.4273,29.4819,29.4136,29.4546,82900.0
2011-09-12 11:20:00,43.13,43.24,43.11,43.2,82000.0,29.4478,29.5229,29.4341,29.4956,82000.0
2011-09-12 11:25:00,43.22,43.36,43.21,43.32,107700.0,29.5092,29.6048,29.5024,29.5775,107700.0
2011-09-12 11:30:00,43.31,43.38,43.24,43.33,47500.0,29.5707,29.6185,29.5229,29.5843,47500.0
2011-09-12 11:35:00,43.32,43.41,43.31,43.37,46200.0,29.5775,29.6389,29.5707,29.6116,46200.0
2011-09-12 11:40:00,43.38,43.43,43.36,43.38,45100.0,29.6185,29.6526,29.6048,29.6185,45100.0
2011-09-12 11:45:00,43.4,43.42,43.3,43.32,36500.0,29.6321,29.6458,29.5638,29.5775,36500.0
2011-09-12 11:50:00,43.32,43.33,43.22,43.22,40500.0,29.5775,29.5843,29.5092,29.5092,40500.0
2011-09-12 11:55:00,43.22,43.22,43.08,43.09,37100.0,29.5092,29.5092,29.4136,29.4205,37100.0
2011-09-12 12:00:00,43.1,43.2,43.07,43.08,53500.0,29.4273,29.4956,29.4068,29.4136,53500.0
2011-09-12 12:05:00,43.09,43.12,43.01,43.05,46100.0,29.4205,29.4409,29.3658,29.3931,46100.0
2011-09-12 12:10:00,43.05,43.11,43.01,43.05,46300.0,29.3931,29.4341,29.3658,29.3931,46300.0
2011-09-12 12:15:00,43.06,43.11,42.98,42.98,36400.0,29.4,29.4341,29.3454,29.3454,36400.0
2011-09-12 12:20:00,42.97,43.05,42.96,43.05,30900.0,29.3385,29.3931,29.3317,29.3931,30900.0
2011-09-12 12:25:00,43.06,43.19,43.04,43.19,72300.0,29.4,29.4887,29.3863,29.4887,72300.0
2011-09-12 12:30:00,43.19,43.19,42.94,42.99,105600.0,29.4887,29.4887,29.318,29.3522,105600.0
2011-09-12 12:35:00,42.99,43.03,42.93,42.97,69000.0,29.3522,29.3795,29.3112,29.3385,69000.0
2011-09-12 12:40:00,42.96,42.99,42.92,42.96,54200.0,29.3317,29.3522,29.3044,29.3317,54200.0
2011-09-12 12:45:00,42.95,42.98,42.9,42.94,49000.0,29.3249,29.3454,29.2907,29.318,49000.0
2011-09-12 12:50:00,42.93,43.11,42.93,43.09,55900.0,29.3112,29.4341,29.3112,29.4205,55900.0
2011-09-12 12:55:00,43.07,43.15,43.02,43.15,50600.0,29.4068,29.4614,29.3727,29.4614,50600.0
2011-09-12 13:00:00,43.15,43.27,43.12,43.18,74600.0,29.4614,29.5434,29.4409,29.4819,74600.0
2011-09-12 13:05:00,43.18,43.22,43.05,43.1,53900.0,29.4819,29.5092,29.3931,29.4273,53900.0
2011-09-12 13:10:00,43.1,43.18,43.07,43.15,43800.0,29.4273,29.4819,29.4068,29.4614,43800.0
2011-09-12 13:15:00,43.15,43.16,43.06,43.11,72100.0,29.4614,29.4683,29.4,29.4341,72100.0
2011-09-12 13:20:00,43.11,43.14,43.06,43.08,69900.0,29.4341,29.4546,29.4,29.4136,69900.0
2011-09-12 13:25:00,43.07,43.12,43.02,43.04,48000.0,29.4068,29.4409,29.3727,29.3863,48000.0
2011-09-12 13:30:00,43.04,43.04,42.84,42.88,92500.0,29.3863,29.3863,29.2498,29.2771,92500.0
2011-09-12 13:35:00,42.88,42.88,42.75,42.76,91700.0,29.2771,29.2771,29.1883,29.1951,91700.0
2011-09-12 13:40:00,42.76,42.83,42.75,42.83,32900.0,29.1951,29.2429,29.1883,29.2429,32900.0
2011-09-12 13:45:00,42.84,42.91,42.79,42.87,53800.0,29.2498,29.2976,29.2156,29.2702,53800.0
2011-09-12 13:50:00,42.87,43.0,42.87,42.95,46900.0,29.2702,29.359,29.2702,29.3249,46900.0
2011-09-12 13:55:00,42.96,42.98,42.89,42.95,38100.0,29.3317,29.3454,29.2839,29.3249,38100.0
2011-09-12 14:00:00,42.94,42.96,42.75,42.77,68100.0,29.318,29.3317,29.1883,29.202,68100.0
2011-09-12 14:05:00,42.79,42.79,42.68,42.71,115900.0,29.2156,29.2156,29.1405,29.161,115900.0
2011-09-12 14:10:00,42.7,42.7,42.59,42.67,69700.0,29.1542,29.1542,29.0791,29.1337,69700.0
2011-09-12 14:15:00,42.68,42.71,42.61,42.65,78000.0,29.1405,29.161,29.0927,29.12,78000.0
2011-09-12 14:20:00,42.65,42.8,42.63,42.74,71400.0,29.12,29.2225,29.1064,29.1815,71400.0
2011-09-12 14:25:00,42.74,42.81,42.72,42.79,133300.0,29.1815,29.2293,29.1678,29.2156,133300.0
2011-09-12 14:30:00,42.8,42.9,42.72,42.89,92500.0,29.2225,29.2907,29.1678,29.2839,92500.0
2011-09-12 14:35:00,42.9,43.14,42.9,43.0,239700.0,29.2907,29.4546,29.2907,29.359,239700.0
2011-09-12 14:40:00,43.01,43.32,43.01,43.22,182000.0,29.3658,29.5775,29.3658,29.5092,182000.0
2011-09-12 14:45:00,43.22,43.23,43.04,43.1,90500.0,29.5092,29.516,29.3863,29.4273,90500.0
2011-09-12 14:50:00,43.1,43.1,42.93,42.94,78400.0,29.4273,29.4273,29.3112,29.318,78400.0
2011-09-12 14:55:00,42.95,42.96,42.85,42.92,69200.0,29.3249,29.3317,29.2566,29.3044,69200.0
2011-09-12 15:00:00,42.92,42.97,42.79,42.86,113800.0,29.3044,29.3385,29.2156,29.2634,113800.0
2011-09-12 15:05:00,42.86,42.89,42.77,42.8,94600.0,29.2634,29.2839,29.202,29.2225,94600.0
2011-09-12 15:10:00,42.81,42.96,42.81,42.9,55200.0,29.2293,29.3317,29.2293,29.2907,55200.0
2011-09-12 15:15:00,42.9,42.93,42.77,42.83,159900.0,29.2907,29.3112,29.202,29.2429,159900.0
2011-09-12 15:20:00,42.83,43.07,42.75,43.07,201500.0,29.2429,29.4068,29.1883,29.4068,201500.0
2011-09-12 15:25:00,43.07,43.13,43.01,43.11,159200.0,29.4068,29.4478,29.3658,29.4341,159200.0
2011-09-12 15:30:00,43.12,43.27,43.11,43.24,195400.0,29.4409,29.5434,29.4341,29.5229,195400.0
2011-09-12 15:35:00,43.24,43.33,43.16,43.33,170300.0,29.5229,29.5843,29.4683,29.5843,170300.0
2011-09-12 15:40:00,43.32,43.5,43.24,43.45,159500.0,29.5775,29.7004,29.5229,29.6663,159500.0
2011-09-12 15:45:00,43.45,43.6,43.43,43.55,194800.0,29.6663,29.7687,29.6526,29.7345,194800.0
2011-09-12 15:50:00,43.53,43.84,43.51,43.75,282300.0,29.7209,29.9325,29.7072,29.8711,282300.0
2011-09-12 15:55:00,43.75,43.81,43.69,43.81,288500.0,29.8711,29.912,29.8301,29.912,288500.0
2011-09-13 09:30:00,43.99,44.15,43.8,44.04,57100.0,30.0349,30.1442,29.9052,30.0691,57100.0
2011-09-13 09:35:00,44.04,44.08,43.8,43.8,70100.0,30.0691,30.0964,29.9052,29.9052,70100.0
2011-09-13 09:40:00,43.81,44.0,43.78,43.91,71300.0,29.912,30.0418,29.8916,29.9803,71300.0
2011-09-13 09:45:00,43.9,44.15,43.8,44.12,257800.0,29.9735,30.1442,29.9052,30.1237,257800.0
2011-09-13 09:50:00,44.12,44.37,44.12,44.32,111800.0,30.1237,30.2944,30.1237,30.2603,111800.0
2011-09-13 09:55:00,44.33,44.66,44.33,44.58,106500.0,30.2671,30.4924,30.2671,30.4378,106500.0
2011-09-13 10:00:00,44.57,44.71,44.45,44.71,133100.0,30.431,30.5265,30.349,30.5265,133100.0
2011-09-13 10:05:00,44.72,44.9,44.65,44.84,135600.0,30.5334,30.6563,30.4856,30.6153,135600.0
2011-09-13 10:10:00,44.83,44.86,44.73,44.76,111200.0,30.6085,30.629,30.5402,30.5607,111200.0
2011-09-13 10:15:00,44.76,44.84,44.65,44.65,60100.0,30.5607,30.6153,30.4856,30.4856,60100.0
2011-09-13 10:20:00,44.63,44.67,44.55,44.6,73300.0,30.4719,30.4992,30.4173,30.4514,73300.0
2011-09-13 10:25:00,44.6,44.79,44.6,44.64,56500.0,30.4514,30.5812,30.4514,30.4787,56500.0
2011-09-13 10:30:00,44.64,44.73,44.37,44.38,100900.0,30.4787,30.5402,30.2944,30.3012,100900.0
2011-09-13 10:35:00,44.37,44.4,44.21,44.38,129700.0,30.2944,30.3149,30.1852,30.3012,129700.0
2011-09-13 10:40:00,44.37,44.46,44.29,44.35,68600.0,30.2944,30.3558,30.2398,30.2807,68600.0
2011-09-13 10:45:00,44.35,44.48,44.32,44.44,53700.0,30.2807,30.3695,30.2603,30.3422,53700.0
2011-09-13 10:50:00,44.45,44.53,44.25,44.25,59600.0,30.349,30.4036,30.2125,30.2125,59600.0
2011-09-13 10:55:00,44.26,44.31,44.19,44.29,48200.0,30.2193,30.2534,30.1715,30.2398,48200.0
2011-09-13 11:00:00,44.27,44.36,44.14,44.17,51600.0,30.2261,30.2876,30.1374,30.1578,51600.0
2011-09-13 11:05:00,44.16,44.18,44.06,44.08,72400.0,30.151,30.1647,30.0827,30.0964,72400.0
2011-09-13 11:10:00,44.09,44.2,44.09,44.1,98700.0,30.1032,30.1783,30.1032,30.1101,98700.0
2011-09-13 11:15:00,44.1,44.18,43.98,44.03,80700.0,30.1101,30.1647,30.0281,30.0623,80700.0
2011-09-13 11:20:00,44.05,44.07,43.97,44.02,34500.0,30.0759,30.0896,30.0213,30.0554,34500.0
2011-09-13 11:25:00,44.01,44.08,43.93,44.08,40900.0,30.0486,30.0964,29.994,30.0964,40900.0
2011-09-13 11:30:00,44.1,44.1,43.94,43.99,67300.0,30.1101,30.1101,30.0008,30.0349,67300.0
2011-09-13 11:35:00,43.99,44.01,43.97,44.0,133000.0,30.0349,30.0486,30.0213,30.0418,133000.0
2011-09-13 11:40:00,44.0,44.17,43.98,44.16,54200.0,30.0418,30.1578,30.0281,30.151,54200.0
2011-09-13 11:45:00,44.14,44.19,44.02,44.02,47500.0,30.1374,30.1715,30.0554,30.0554,47500.0
2011-09-13 11:50:00,44.02,44.03,43.96,43.99,45500.0,30.0554,30.0623,30.0145,30.0349,45500.0
2011-09-13 11:55:00,43.99,44.08,43.98,43.99,34600.0,30.0349,30.0964,30.0281,30.0349,34600.0
2011-09-13 12:00:00,43.99,43.99,43.8,43.83,56000.0,30.0349,30.0349,29.9052,29.9257,56000.0
2011-09-13 12:05:00,43.84,44.01,43.84,44.01,38800.0,29.9325,30.0486,29.9325,30.0486,38800.0
2011-09-13 12:10:00,44.01,44.11,43.96,44.08,28300.0,30.0486,30.1169,30.0145,30.0964,28300.0
2011-09-13 12:15:00,44.08,44.18,44.08,44.14,41800.0,30.0964,30.1647,30.0964,30.1374,41800.0
2011-09-13 12:20:00,44.14,44.19,44.05,44.05,30100.0,30.1374,30.1715,30.0759,30.0759,30100.0
2011-09-13 12:25:00,44.05,44.13,44.01,44.1,31000.0,30.0759,30.1305,30.0486,30.1101,31000.0
2011-09-13 12:30:00,44.09,44.12,44.02,44.04,72900.0,30.1032,30.1237,30.0554,30.0691,72900.0
2011-09-13 12:35:00,44.04,44.14,44.04,44.13,19600.0,30.0691,30.1374,30.0691,30.1305,19600.0
2011-09-13 12:40:00,44.12,44.18,44.08,44.15,24900.0,30.1237,30.1647,30.0964,30.1442,24900.0
2011-09-13 12:45:00,44.15,44.23,44.14,44.14,19900.0,30.1442,30.1988,30.1374,30.1374,19900.0
2011-09-13 12:50:00,44.15,44.18,44.11,44.12,16100.0,30.1442,30.1647,30.1169,30.1237,16100.0
2011-09-13 12:55:00,44.11,44.24,44.07,44.17,30300.0,30.1169,30.2056,30.0896,30.1578,30300.0
2011-09-13 13:00:00,44.18,44.29,44.18,44.26,44000.0,30.1647,30.2398,30.1647,30.2193,44000.0
2011-09-13 13:05:00,44.25,44.34,44.24,44.25,29000.0,30.2125,30.2739,30.2056,30.2125,29000.0
2011-09-13 13:10:00,44.24,44.33,44.21,44.31,40200.0,30.2056,30.2671,30.1852,30.2534,40200.0
2011-09-13 13:15:00,44.32,44.37,44.26,44.29,22000.0,30.2603,30.2944,30.2193,30.2398,22000.0
2011-09-13 13:20:00,44.29,44.31,44.26,44.31,16500.0,30.2398,30.2534,30.2193,30.2534,16500.0
2011-09-13 13:25:00,44.32,44.35,44.27,44.27,22500.0,30.2603,30.2807,30.2261,30.2261,22500.0
2011-09-13 13:30:00,44.26,44.26,44.18,44.26,27300.0,30.2193,30.2193,30.1647,30.2193,27300.0
2011-09-13 13:35:00,44.26,44.28,44.18,44.27,28000.0,30.2193,30.233,30.1647,30.2261,28000.0
2011-09-13 13:40:00,44.28,44.37,44.27,44.34,41500.0,30.233,30.2944,30.2261,30.2739,41500.0
2011-09-13 13:45:00,44.34,44.44,44.32,44.42,30700.0,30.2739,30.3422,30.2603,30.3285,30700.0
2011-09-13 13:50:00,44.42,44.48,44.39,44.48,27900.0,30.3285,30.3695,30.3081,30.3695,27900.0
2011-09-13 13:55:00,44.48,44.48,44.32,44.38,51300.0,30.3695,30.3695,30.2603,30.3012,51300.0
2011-09-13 14:00:00,44.38,44.42,44.3,44.4,69800.0,30.3012,30.3285,30.2466,30.3149,69800.0
2011-09-13 14:05:00,44.41,44.48,44.39,44.47,179900.0,30.3217,30.3695,30.3081,30.3627,179900.0
2011-09-13 14:10:00,44.47,44.55,44.46,44.51,170500.0,30.3627,30.4173,30.3558,30.39,170500.0
2011-09-13 14:15:00,44.51,44.56,44.49,44.51,43200.0,30.39,30.4241,30.3763,30.39,43200.0
2011-09-13 14:20:00,44.5,44.67,44.48,44.63,59300.0,30.3832,30.4992,30.3695,30.4719,59300.0
2011-09-13 14:25:00,44.63,44.75,44.63,44.75,36300.0,30.4719,30.5539,30.4719,30.5539,36300.0
2011-09-13 14:30:00,44.74,44.76,44.68,44.71,39600.0,30.547,30.5607,30.5061,30.5265,39600.0
2011-09-13 14:35:00,44.71,44.75,44.67,44.68,59300.0,30.5265,30.5539,30.4992,30.5061,59300.0
2011-09-13 14:40:00,44.67,44.76,44.67,44.67,48100.0,30.4992,30.5607,30.4992,30.4992,48100.0
2011-09-13 14:45:00,44.67,44.71,44.47,44.49,60200.0,30.4992,30.5265,30.3627,30.3763,60200.0
2011-09-13 14:50:00,44.49,44.53,44.46,44.5,46400.0,30.3763,30.4036,30.3558,30.3832,46400.0
2011-09-13 14:55:00,44.5,44.59,44.43,44.53,215200.0,30.3832,30.4446,30.3354,30.4036,215200.0
2011-09-13 15:00:00,44.53,44.6,44.45,44.56,79800.0,30.4036,30.4514,30.349,30.4241,79800.0
2011-09-13 15:05:00,44.56,44.58,44.45,44.51,60100.0,30.4241,30.4378,30.349,30.39,60100.0
2011-09-13 15:10:00,44.52,44.59,44.45,44.5,72700.0,30.3968,30.4446,30.349,30.3832,72700.0
2011-09-13 15:15:00,44.5,44.5,44.31,44.33,118900.0,30.3832,30.3832,30.2534,30.2671,118900.0
2011-09-13 15:20:00,44.32,44.4,44.25,44.37,72600.0,30.2603,30.3149,30.2125,30.2944,72600.0
2011-09-13 15:25:00,44.37,44.56,44.27,44.54,130600.0,30.2944,30.4241,30.2261,30.4105,130600.0
2011-09-13 15:30:00,44.54,44.67,44.51,44.66,116800.0,30.4105,30.4992,30.39,30.4924,116800.0
2011-09-13 15:35:00,44.66,44.68,44.59,44.62,95700.0,30.4924,30.5061,30.4446,30.4651,95700.0
2011-09-13 15:40:00,44.62,44.73,44.54,44.71,107100.0,30.4651,30.5402,30.4105,30.5265,107100.0
2011-09-13 15:45:00,44.72,44.77,44.64,44.7,149700.0,30.5334,30.5675,30.4787,30.5197,149700.0
2011-09-13 15:50:00,44.71,44.73,44.57,44.63,137400.0,30.5265,30.5402,30.431,30.4719,137400.0
2011-09-13 15:55:00,44.63,44.7,44.61,44.63,237600.0,30.4719,30.5197,30.4583,30.4719,237600.0
2011-09-14 09:30:00,44.9,45.08,44.67,44.95,79000.0,30.6563,30.7792,30.4992,30.6904,79000.0
2011-09-14 09:35:00,44.88,44.99,44.39,44.43,47400.0,30.6426,30.7177,30.3081,30.3354,47400.0
2011-09-14 09:40:00,44.44,44.53,44.31,44.41,77600.0,30.3422,30.4036,30.2534,30.3217,77600.0
2011-09-14 09:45:00,44.42,44.61,44.38,44.46,84500.0,30.3285,30.4583,30.3012,30.3558,84500.0
2011-09-14 09:50:00,44.49,44.58,44.33,44.35,56700.0,30.3763,30.4378,30.2671,30.2807,56700.0
2011-09-14 09:55:00,44.34,44.51,44.3,44.36,86800.0,30.2739,30.39,30.2466,30.2876,86800.0
2011-09-14 10:00:00,44.36,44.38,44.1,44.23,74700.0,30.2876,30.3012,30.1101,30.1988,74700.0
2011-09-14 10:05:00,44.23,44.3,44.12,44.12,106500.0,30.1988,30.2466,30.1237,30.1237,106500.0
2011-09-14 10:10:00,44.11,44.22,44.11,44.17,100700.0,30.1169,30.192,30.1169,30.1578,100700.0
2011-09-14 10:15:00,44.17,44.17,43.83,43.85,148000.0,30.1578,30.1578,29.9257,29.9394,148000.0
2011-09-14 10:20:00,43.84,43.95,43.7,43.91,143300.0,29.9325,30.0076,29.8369,29.9803,143300.0
2011-09-14 10:25:00,43.9,44.11,43.87,44.03,156300.0,29.9735,30.1169,29.953,30.0623,156300.0
2011-09-14 10:30:00,44.03,44.19,43.93,44.1,95100.0,30.0623,30.1715,29.994,30.1101,95100.0
2011-09-14 10:35:00,44.09,44.18,43.93,44.01,133700.0,30.1032,30.1647,29.994,30.0486,133700.0
2011-09-14 10:40:00,44.02,44.11,43.9,43.9,206700.0,30.0554,30.1169,29.9735,29.9735,206700.0
2011-09-14 10:45:00,43.89,44.01,43.84,43.92,103600.0,29.9667,30.0486,29.9325,29.9872,103600.0
2011-09-14 10:50:00,43.92,44.04,43.87,44.01,71800.0,29.9872,30.0691,29.953,30.0486,71800.0
2011-09-14 10:55:00,44.01,44.09,43.9,44.08,51600.0,30.0486,30.1032,29.9735,30.0964,51600.0
2011-09-14 11:00:00,44.07,44.11,43.96,44.11,106900.0,30.0896,30.1169,30.0145,30.1169,106900.0
2011-09-14 11:05:00,44.11,44.25,44.09,44.22,74100.0,30.1169,30.2125,30.1032,30.192,74100.0
2011-09-14 11:10:00,44.22,44.27,44.17,44.26,83900.0,30.192,30.2261,30.1578,30.2193,83900.0
2011-09-14 11:15:00,44.26,44.27,44.09,44.09,157300.0,30.2193,30.2261,30.1032,30.1032,157300.0
2011-09-14 11:20:00,44.1,44.14,44.04,44.11,120600.0,30.1101,30.1374,30.0691,30.1169,120600.0
2011-09-14 11:25:00,44.11,44.25,44.09,44.25,111300.0,30.1169,30.2125,30.1032,30.2125,111300.0
2011-09-14 11:30:00,44.24,44.3,44.18,44.23,68900.0,30.2056,30.2466,30.1647,30.1988,68900.0
2011-09-14 11:35:00,44.23,44.41,44.21,44.38,62900.0,30.1988,30.3217,30.1852,30.3012,62900.0
2011-09-14 11:40:00,44.38,44.38,44.25,44.28,49500.0,30.3012,30.3012,30.2125,30.233,49500.0
2011-09-14 11:45:00,44.27,44.3,44.21,44.29,54200.0,30.2261,30.2466,30.1852,30.2398,54200.0
2011-09-14 11:50:00,44.3,44.44,44.25,44.41,53400.0,30.2466,30.3422,30.2125,30.3217,53400.0
2011-09-14 11:55:00,44.41,44.48,44.38,44.48,55700.0,30.3217,30.3695,30.3012,30.3695,55700.0
2011-09-14 12:00:00,44.48,44.49,44.38,44.41,76300.0,30.3695,30.3763,30.3012,30.3217,76300.0
2011-09-14 12:05:00,44.41,44.41,44.35,44.41,51600.0,30.3217,30.3217,30.2807,30.3217,51600.0
2011-09-14 12:10:00,44.4,44.44,44.36,44.43,96300.0,30.3149,30.3422,30.2876,30.3354,96300.0
2011-09-14 12:15:00,44.43,44.44,44.37,44.4,59000.0,30.3354,30.3422,30.2944,30.3149,59000.0
2011-09-14 12:20:00,44.4,44.43,44.38,44.41,27800.0,30.3149,30.3354,30.3012,30.3217,27800.0
2011-09-14 12:25:00,44.41,44.53,44.4,44.48,76100.0,30.3217,30.4036,30.3149,30.3695,76100.0
2011-09-14 12:30:00,44.48,44.55,44.46,44.55,36600.0,30.3695,30.4173,30.3558,30.4173,36600.0
2011-09-14 12:35:00,44.55,44.65,44.53,44.63,43100.0,30.4173,30.4856,30.4036,30.4719,43100.0
2011-09-14 12:40:00,44.63,44.71,44.62,44.69,36700.0,30.4719,30.5265,30.4651,30.5129,36700.0
2011-09-14 12:45:00,44.68,44.73,44.6,44.61,47200.0,30.5061,30.5402,30.4514,30.4583,47200.0
2011-09-14 12:50:00,44.6,44.6,44.51,44.55,40200.0,30.4514,30.4514,30.39,30.4173,40200.0
2011-09-14 12:55:00,44.55,44.61,44.5,44.54,81800.0,30.4173,30.4583,30.3832,30.4105,81800.0
2011-09-14 13:00:00,44.55,44.62,44.52,44.62,76300.0,30.4173,30.4651,30.3968,30.4651,76300.0
2011-09-14 13:05:00,44.62,44.66,44.6,44.64,82700.0,30.4651,30.4924,30.4514,30.4787,82700.0
2011-09-14 13:10:00,44.65,44.69,44.62,44.64,71200.0,30.4856,30.5129,30.4651,30.4787,71200.0
2011-09-14 13:15:00,44.65,44.7,44.59,44.7,74000.0,30.4856,30.5197,30.4446,30.5197,74000.0
2011-09-14 13:20:00,44.71,44.74,44.62,44.65,56300.0,30.5265,30.547,30.4651,30.4856,56300.0
2011-09-14 13:25:00,44.65,44.67,44.56,44.66,112000.0,30.4856,30.4992,30.4241,30.4924,112000.0
2011-09-14 13:30:00,44.66,44.68,44.59,44.61,47600.0,30.4924,30.5061,30.4446,30.4583,47600.0
2011-09-14 13:35:00,44.61,44.82,44.6,44.8,69800.0,30.4583,30.6016,30.4514,30.588,69800.0
2011-09-14 13:40:00,44.8,44.87,44.77,44.82,93800.0,30.588,30.6358,30.5675,30.6016,93800.0
2011-09-14 13:45:00,44.81,44.85,44.78,44.83,71600.0,30.5948,30.6221,30.5743,30.6085,71600.0
2011-09-14 13:50:00,44.84,44.91,44.82,44.89,127800.0,30.6153,30.6631,30.6016,30.6494,127800.0
2011-09-14 13:55:00,44.88,44.88,44.69,44.73,117900.0,30.6426,30.6426,30.5129,30.5402,117900.0
2011-09-14 14:00:00,44.73,44.86,44.73,44.86,113500.0,30.5402,30.629,30.5402,30.629,113500.0
2011-09-14 14:05:00,44.86,45.05,44.86,44.99,75600.0,30.629,30.7587,30.629,30.7177,75600.0
2011-09-14 14:10:00,45.0,45.03,44.94,44.98,68200.0,30.7245,30.745,30.6836,30.7109,68200.0
2011-09-14 14:15:00,44.98,45.25,44.98,45.22,111900.0,30.7109,30.8952,30.7109,30.8748,111900.0
2011-09-14 14:20:00,45.22,45.28,45.21,45.23,65200.0,30.8748,30.9157,30.8679,30.8816,65200.0
2011-09-14 14:25:00,45.23,45.23,45.15,45.21,61800.0,30.8816,30.8816,30.827,30.8679,61800.0
2011-09-14 14:30:00,45.21,45.23,45.12,45.15,78500.0,30.8679,30.8816,30.8065,30.827,78500.0
2011-09-14 14:35:00,45.13,45.2,45.11,45.15,51100.0,30.8133,30.8611,30.7996,30.827,51100.0
2011-09-14 14:40:00,45.15,45.26,45.15,45.23,74900.0,30.827,30.9021,30.827,30.8816,74900.0
2011-09-14 14:45:00,45.22,45.22,45.14,45.18,48700.0,30.8748,30.8748,30.8201,30.8474,48700.0
2011-09-14 14:50:00,45.17,45.28,45.16,45.26,62600.0,30.8406,30.9157,30.8338,30.9021,62600.0
2011-09-14 14:55:00,45.26,45.34,45.23,45.32,128400.0,30.9021,30.9567,30.8816,30.943,128400.0
2011-09-14 15:00:00,45.33,45.48,45.33,45.43,127000.0,30.9499,31.0523,30.9499,31.0181,127000.0
2011-09-14 15:05:00,45.43,45.45,45.34,45.38,126600.0,31.0181,31.0318,30.9567,30.984,126600.0
2011-09-14 15:10:00,45.38,45.44,45.33,45.34,171200.0,30.984,31.025,30.9499,30.9567,171200.0
2011-09-14 15:15:00,45.34,45.42,45.32,45.42,147800.0,30.9567,31.0113,30.943,31.0113,147800.0
2011-09-14 15:20:00,45.42,45.44,45.35,45.42,87700.0,31.0113,31.025,30.9635,31.0113,87700.0
2011-09-14 15:25:00,45.42,45.61,45.4,45.54,134000.0,31.0113,31.141,30.9977,31.0932,134000.0
2011-09-14 15:30:00,45.54,45.69,45.51,45.62,159000.0,31.0932,31.1957,31.0728,31.1479,159000.0
2011-09-14 15:35:00,45.61,45.68,45.57,45.57,157800.0,31.141,31.1888,31.1137,31.1137,157800.0
2011-09-14 15:40:00,45.57,45.59,45.3,45.33,130200.0,31.1137,31.1274,30.9294,30.9499,130200.0
2011-09-14 15:45:00,45.33,45.38,45.09,45.19,187800.0,30.9499,30.984,30.786,30.8543,187800.0
2011-09-14 15:50:00,45.2,45.27,45.12,45.13,191000.0,30.8611,30.9089,30.8065,30.8133,191000.0
2011-09-14 15:55:00,45.14,45.15,45.0,45.01,363300.0,30.8201,30.827,30.7245,30.7314,363300.0
2011-09-15 09:30:00,45.5,45.67,45.36,45.42,123200.0,31.0659,31.182,30.9703,31.0113,123200.0
2011-09-15 09:35:00,45.43,45.53,45.3,45.4,152700.0,31.0181,31.0864,30.9294,30.9977,152700.0
2011-09-15 09:40:00,45.38,45.38,45.19,45.3,71000.0,30.984,30.984,30.8543,30.9294,71000.0
2011-09-15 09:45:00,45.31,45.4,45.2,45.31,66500.0,30.9362,30.9977,30.8611,30.9362,66500.0
2011-09-15 09:50:00,45.31,45.4,45.24,45.26,109400.0,30.9362,30.9977,30.8884,30.9021,109400.0
2011-09-15 09:55:00,45.26,45.34,45.19,45.27,116700.0,30.9021,30.9567,30.8543,30.9089,116700.0
2011-09-15 10:00:00,45.28,45.74,45.23,45.71,165300.0,30.9157,31.2298,30.8816,31.2093,165300.0
2011-09-15 10:05:00,45.71,45.86,45.71,45.77,177000.0,31.2093,31.3117,31.2093,31.2503,177000.0
2011-09-15 10:10:00,45.76,45.86,45.67,45.7,87100.0,31.2434,31.3117,31.182,31.2025,87100.0
2011-09-15 10:15:00,45.69,45.7,45.55,45.61,81900.0,31.1957,31.2025,31.1001,31.141,81900.0
2011-09-15 10:20:00,45.61,45.61,45.29,45.33,91600.0,31.141,31.141,30.9225,30.9499,91600.0
2011-09-15 10:25:00,45.33,45.39,45.2,45.29,69000.0,30.9499,30.9908,30.8611,30.9225,69000.0
2011-09-15 10:30:00,45.29,45.31,45.1,45.2,110300.0,30.9225,30.9362,30.7928,30.8611,110300.0
2011-09-15 10:35:00,45.2,45.21,45.06,45.17,90900.0,30.8611,30.8679,30.7655,30.8406,90900.0
2011-09-15 10:40:00,45.18,45.32,45.14,45.29,48900.0,30.8474,30.943,30.8201,30.9225,48900.0
2011-09-15 10:45:00,45.29,45.38,45.23,45.38,77200.0,30.9225,30.984,30.8816,30.984,77200.0
2011-09-15 10:50:00,45.37,45.39,45.21,45.27,72800.0,30.9772,30.9908,30.8679,30.9089,72800.0
2011-09-15 10:55:00,45.28,45.39,45.16,45.26,80300.0,30.9157,30.9908,30.8338,30.9021,80300.0
2011-09-15 11:00:00,45.26,45.31,45.16,45.3,87400.0,30.9021,30.9362,30.8338,30.9294,87400.0
2011-09-15 11:05:00,45.3,45.4,45.23,45.4,116300.0,30.9294,30.9977,30.8816,30.9977,116300.0
2011-09-15 11:10:00,45.4,45.48,45.34,45.34,41100.0,30.9977,31.0523,30.9567,30.9567,41100.0
2011-09-15 11:15:00,45.34,45.54,45.34,45.48,61300.0,30.9567,31.0932,30.9567,31.0523,61300.0
2011-09-15 11:20:00,45.48,45.55,45.45,45.47,71400.0,31.0523,31.1001,31.0318,31.0454,71400.0
2011-09-15 11:25:00,45.47,45.52,45.36,45.52,81600.0,31.0454,31.0796,30.9703,31.0796,81600.0
2011-09-15 11:30:00,45.52,45.65,45.51,45.57,60300.0,31.0796,31.1683,31.0728,31.1137,60300.0
2011-09-15 11:35:00,45.57,45.68,45.53,45.67,67800.0,31.1137,31.1888,31.0864,31.182,67800.0
2011-09-15 11:40:00,45.67,45.71,45.59,45.61,119600.0,31.182,31.2093,31.1274,31.141,119600.0
2011-09-15 11:45:00,45.62,45.7,45.62,45.67,65700.0,31.1479,31.2025,31.1479,31.182,65700.0
2011-09-15 11:50:00,45.68,45.73,45.59,45.69,65100.0,31.1888,31.223,31.1274,31.1957,65100.0
2011-09-15 11:55:00,45.68,45.74,45.63,45.7,51100.0,31.1888,31.2298,31.1547,31.2025,51100.0
2011-09-15 12:00:00,45.69,45.69,45.55,45.64,58200.0,31.1957,31.1957,31.1001,31.1615,58200.0
2011-09-15 12:05:00,45.64,45.7,45.57,45.68,34400.0,31.1615,31.2025,31.1137,31.1888,34400.0
2011-09-15 12:10:00,45.68,45.73,45.63,45.64,40300.0,31.1888,31.223,31.1547,31.1615,40300.0
2011-09-15 12:15:00,45.64,45.71,45.61,45.68,45500.0,31.1615,31.2093,31.141,31.1888,45500.0
2011-09-15 12:20:00,45.67,45.68,45.54,45.54,22700.0,31.182,31.1888,31.0932,31.0932,22700.0
2011-09-15 12:25:00,45.54,45.62,45.54,45.59,17700.0,31.0932,31.1479,31.0932,31.1274,17700.0
2011-09-15 12:30:00,45.6,45.65,45.57,45.6,106900.0,31.1342,31.1683,31.1137,31.1342,106900.0
2011-09-15 12:35:00,45.59,45.64,45.57,45.61,40100.0,31.1274,31.1615,31.1137,31.141,40100.0
2011-09-15 12:40:00,45.59,45.64,45.59,45.64,15600.0,31.1274,31.1615,31.1274,31.1615,15600.0
2011-09-15 12:45:00,45.65,45.66,45.57,45.61,35900.0,31.1683,31.1752,31.1137,31.141,35900.0
2011-09-15 12:50:00,45.6,45.61,45.51,45.51,22100.0,31.1342,31.141,31.0728,31.0728,22100.0
2011-09-15 12:55:00,45.5,45.57,45.5,45.56,20700.0,31.0659,31.1137,31.0659,31.1069,20700.0
2011-09-15 13:00:00,45.57,45.63,45.55,45.62,31900.0,31.1137,31.1547,31.1001,31.1479,31900.0
2011-09-15 13:05:00,45.63,45.65,45.61,45.64,32100.0,31.1547,31.1683,31.141,31.1615,32100.0
2011-09-15 13:10:00,45.65,45.68,45.63,45.68,27100.0,31.1683,31.1888,31.1547,31.1888,27100.0
2011-09-15 13:15:00,45.67,45.7,45.58,45.59,56100.0,31.182,31.2025,31.1205,31.1274,56100.0
2011-09-15 13:20:00,45.58,45.61,45.57,45.6,46200.0,31.1205,31.141,31.1137,31.1342,46200.0
2011-09-15 13:25:00,45.59,45.6,45.5,45.51,25000.0,31.1274,31.1342,31.0659,31.0728,25000.0
2011-09-15 13:30:00,45.51,45.52,45.47,45.52,36500.0,31.0728,31.0796,31.0454,31.0796,36500.0
2011-09-15 13:35:00,45.51,45.54,45.46,45.5,37500.0,31.0728,31.0932,31.0386,31.0659,37500.0
2011-09-15 13:40:00,45.5,45.57,45.5,45.57,32300.0,31.0659,31.1137,31.0659,31.1137,32300.0
2011-09-15 13:45:00,45.57,45.61,45.51,45.53,46700.0,31.1137,31.141,31.0728,31.0864,46700.0
2011-09-15 13:50:00,45.52,45.59,45.46,45.57,33200.0,31.0796,31.1274,31.0386,31.1137,33200.0
2011-09-15 13:55:00,45.56,45.59,45.48,45.59,35100.0,31.1069,31.1274,31.0523,31.1274,35100.0
2011-09-15 14:00:00,45.59,45.72,45.59,45.7,47500.0,31.1274,31.2161,31.1274,31.2025,47500.0
2011-09-15 14:05:00,45.7,45.73,45.66,45.73,48500.0,31.2025,31.223,31.1752,31.223,48500.0
2011-09-15 14:10:00,45.73,45.89,45.73,45.77,144900.0,31.223,31.3322,31.223,31.2503,144900.0
2011-09-15 14:15:00,45.77,45.83,45.68,45.77,107800.0,31.2503,31.2912,31.1888,31.2503,107800.0
2011-09-15 14:20:00,45.77,45.77,45.67,45.68,33600.0,31.2503,31.2503,31.182,31.1888,33600.0
2011-09-15 14:25:00,45.67,45.72,45.64,45.68,31800.0,31.182,31.2161,31.1615,31.1888,31800.0
2011-09-15 14:30:00,45.69,45.72,45.68,45.7,85700.0,31.1957,31.2161,31.1888,31.2025,85700.0
2011-09-15 14:35:00,45.7,45.73,45.64,45.7,52600.0,31.2025,31.223,31.1615,31.2025,52600.0
2011-09-15 14:40:00,45.7,45.73,45.65,45.73,44800.0,31.2025,31.223,31.1683,31.223,44800.0
2011-09-15 14:45:00,45.74,45.8,45.69,45.73,50300.0,31.2298,31.2708,31.1957,31.223,50300.0
2011-09-15 14:50:00,45.74,45.76,45.72,45.74,62400.0,31.2298,31.2434,31.2161,31.2298,62400.0
2011-09-15 14:55:00,45.74,45.77,45.71,45.73,77000.0,31.2298,31.2503,31.2093,31.223,77000.0
2011-09-15 15:00:00,45.73,45.83,45.73,45.8,71500.0,31.223,31.2912,31.223,31.2708,71500.0
2011-09-15 15:05:00,45.8,45.83,45.77,45.77,51300.0,31.2708,31.2912,31.2503,31.2503,51300.0
2011-09-15 15:10:00,45.76,45.76,45.7,45.74,72100.0,31.2434,31.2434,31.2025,31.2298,72100.0
2011-09-15 15:15:00,45.74,45.75,45.62,45.62,60900.0,31.2298,31.2366,31.1479,31.1479,60900.0
2011-09-15 15:20:00,45.63,45.7,45.62,45.7,65000.0,31.1547,31.2025,31.1479,31.2025,65000.0
2011-09-15 15:25:00,45.69,45.7,45.57,45.62,65400.0,31.1957,31.2025,31.1137,31.1479,65400.0
2011-09-15 15:30:00,45.62,45.79,45.62,45.79,132100.0,31.1479,31.2639,31.1479,31.2639,132100.0
2011-09-15 15:35:00,45.78,45.82,45.74,45.8,128100.0,31.2571,31.2844,31.2298,31.2708,128100.0
2011-09-15 15:40:00,45.81,45.9,45.74,45.9,113200.0,31.2776,31.339,31.2298,31.339,113200.0
2011-09-15 15:45:00,45.9,45.9,45.77,45.89,252400.0,31.339,31.339,31.2503,31.3322,252400.0
2011-09-15 15:50:00,45.89,45.9,45.84,45.88,172300.0,31.3322,31.339,31.2981,31.3254,172300.0
2011-09-15 15:55:00,45.88,45.91,45.83,45.9,202400.0,31.3254,31.3459,31.2912,31.339,202400.0
2011-09-16 09:30:00,46.06,46.21,45.85,46.17,1171400.0,31.4483,31.5507,31.3049,31.5234,1171400.0
2011-09-16 09:35:00,46.15,46.25,46.1,46.18,110300.0,31.5097,31.578,31.4756,31.5302,110300.0
2011-09-16 09:40:00,46.17,46.3,46.1,46.23,96200.0,31.5234,31.6121,31.4756,31.5643,96200.0
2011-09-16 09:45:00,46.23,46.37,46.2,46.28,117500.0,31.5643,31.6599,31.5439,31.5985,117500.0
2011-09-16 09:50:00,46.29,46.5,46.29,46.49,126000.0,31.6053,31.7487,31.6053,31.7419,126000.0
2011-09-16 09:55:00,46.5,46.5,46.26,46.27,109800.0,31.7487,31.7487,31.5848,31.5917,109800.0
2011-09-16 10:00:00,46.27,46.34,46.09,46.15,59300.0,31.5917,31.6395,31.4688,31.5097,59300.0
2011-09-16 10:05:00,46.15,46.26,46.09,46.26,41300.0,31.5097,31.5848,31.4688,31.5848,41300.0
2011-09-16 10:10:00,46.27,46.46,46.23,46.46,89300.0,31.5917,31.7214,31.5643,31.7214,89300.0
2011-09-16 10:15:00,46.46,46.52,46.33,46.36,74000.0,31.7214,31.7624,31.6326,31.6531,74000.0
2011-09-16 10:20:00,46.35,46.37,46.01,46.04,80100.0,31.6463,31.6599,31.4141,31.4346,80100.0
2011-09-16 10:25:00,46.02,46.08,45.91,45.95,92000.0,31.421,31.4619,31.3459,31.3732,92000.0
2011-09-16 10:30:00,45.95,45.99,45.78,45.86,89900.0,31.3732,31.4005,31.2571,31.3117,89900.0
2011-09-16 10:35:00,45.85,45.87,45.67,45.75,73500.0,31.3049,31.3186,31.182,31.2366,73500.0
2011-09-16 10:40:00,45.75,45.85,45.59,45.61,86000.0,31.2366,31.3049,31.1274,31.141,86000.0
2011-09-16 10:45:00,45.61,45.69,45.54,45.56,74700.0,31.141,31.1957,31.0932,31.1069,74700.0
2011-09-16 10:50:00,45.56,45.64,45.5,45.51,40300.0,31.1069,31.1615,31.0659,31.0728,40300.0
2011-09-16 10:55:00,45.52,45.68,45.39,45.68,188000.0,31.0796,31.1888,30.9908,31.1888,188000.0
2011-09-16 11:00:00,45.67,45.76,45.55,45.67,134800.0,31.182,31.2434,31.1001,31.182,134800.0
2011-09-16 11:05:00,45.68,45.75,45.64,45.68,38400.0,31.1888,31.2366,31.1615,31.1888,38400.0
2011-09-16 11:10:00,45.68,45.75,45.66,45.7,68400.0,31.1888,31.2366,31.1752,31.2025,68400.0
2011-09-16 11:15:00,45.7,45.76,45.6,45.69,40300.0,31.2025,31.2434,31.1342,31.1957,40300.0
2011-09-16 11:20:00,45.68,45.68,45.6,45.62,30600.0,31.1888,31.1888,31.1342,31.1479,30600.0
2011-09-16 11:25:00,45.62,45.7,45.57,45.66,48400.0,31.1479,31.2025,31.1137,31.1752,48400.0
2011-09-16 11:30:00,45.66,45.69,45.5,45.68,70500.0,31.1752,31.1957,31.0659,31.1888,70500.0
2011-09-16 11:35:00,45.67,45.74,45.64,45.68,44700.0,31.182,31.2298,31.1615,31.1888,44700.0
2011-09-16 11:40:00,45.7,45.78,45.65,45.77,57200.0,31.2025,31.2571,31.1683,31.2503,57200.0
2011-09-16 11:45:00,45.78,45.84,45.75,45.78,25100.0,31.2571,31.2981,31.2366,31.2571,25100.0
2011-09-16 11:50:00,45.79,45.81,45.76,45.76,61900.0,31.2639,31.2776,31.2434,31.2434,61900.0
2011-09-16 11:55:00,45.76,45.8,45.75,45.8,46900.0,31.2434,31.2708,31.2366,31.2708,46900.0
2011-09-16 12:00:00,45.8,45.85,45.76,45.78,54300.0,31.2708,31.3049,31.2434,31.2571,54300.0
2011-09-16 12:05:00,45.78,45.87,45.76,45.83,73500.0,31.2571,31.3186,31.2434,31.2912,73500.0
2011-09-16 12:10:00,45.83,45.87,45.77,45.78,25300.0,31.2912,31.3186,31.2503,31.2571,25300.0
2011-09-16 12:15:00,45.78,45.84,45.78,45.81,27000.0,31.2571,31.2981,31.2571,31.2776,27000.0
2011-09-16 12:20:00,45.81,45.82,45.75,45.79,23100.0,31.2776,31.2844,31.2366,31.2639,23100.0
2011-09-16 12:25:00,45.79,45.9,45.79,45.84,48800.0,31.2639,31.339,31.2639,31.2981,48800.0
2011-09-16 12:30:00,45.83,45.88,45.8,45.87,29900.0,31.2912,31.3254,31.2708,31.3186,29900.0
2011-09-16 12:35:00,45.87,45.98,45.86,45.96,52500.0,31.3186,31.3937,31.3117,31.38,52500.0
2011-09-16 12:40:00,45.95,46.0,45.95,45.96,24000.0,31.3732,31.4073,31.3732,31.38,24000.0
2011-09-16 12:45:00,45.96,46.07,45.96,46.04,64800.0,31.38,31.4551,31.38,31.4346,64800.0
2011-09-16 12:50:00,46.03,46.04,45.96,45.98,20000.0,31.4278,31.4346,31.38,31.3937,20000.0
2011-09-16 12:55:00,45.99,46.01,45.96,45.97,19000.0,31.4005,31.4141,31.38,31.3868,19000.0
2011-09-16 13:00:00,45.98,45.99,45.92,45.96,31400.0,31.3937,31.4005,31.3527,31.38,31400.0
2011-09-16 13:05:00,45.97,46.02,45.9,45.9,33800.0,31.3868,31.421,31.339,31.339,33800.0
2011-09-16 13:10:00,45.9,45.95,45.88,45.92,31000.0,31.339,31.3732,31.3254,31.3527,31000.0
2011-09-16 13:15:00,45.92,45.96,45.89,45.9,27800.0,31.3527,31.38,31.3322,31.339,27800.0
2011-09-16 13:20:00,45.9,45.92,45.86,45.9,18300.0,31.339,31.3527,31.3117,31.339,18300.0
2011-09-16 13:25:00,45.9,45.94,45.88,45.91,27600.0,31.339,31.3663,31.3254,31.3459,27600.0
2011-09-16 13:30:00,45.91,45.91,45.75,45.77,30500.0,31.3459,31.3459,31.2366,31.2503,30500.0
2011-09-16 13:35:00,45.78,45.79,45.64,45.71,42300.0,31.2571,31.2639,31.1615,31.2093,42300.0
2011-09-16 13:40:00,45.7,45.75,45.69,45.72,18300.0,31.2025,31.2366,31.1957,31.2161,18300.0
2011-09-16 13:45:00,45.73,45.74,45.66,45.66,30300.0,31.223,31.2298,31.1752,31.1752,30300.0
2011-09-16 13:50:00,45.66,45.73,45.65,45.69,28900.0,31.1752,31.223,31.1683,31.1957,28900.0
2011-09-16 13:55:00,45.69,45.79,45.68,45.75,44400.0,31.1957,31.2639,31.1888,31.2366,44400.0
2011-09-16 14:00:00,45.75,45.81,45.73,45.79,45700.0,31.2366,31.2776,31.223,31.2639,45700.0
2011-09-16 14:05:00,45.8,45.86,45.78,45.82,43600.0,31.2708,31.3117,31.2571,31.2844,43600.0
2011-09-16 14:10:00,45.83,45.86,45.75,45.75,33100.0,31.2912,31.3117,31.2366,31.2366,33100.0
2011-09-16 14:15:00,45.75,45.79,45.71,45.76,41600.0,31.2366,31.2639,31.2093,31.2434,41600.0
2011-09-16 14:20:00,45.76,45.77,45.69,45.7,38300.0,31.2434,31.2503,31.1957,31.2025,38300.0
2011-09-16 14:25:00,45.71,45.73,45.66,45.67,21800.0,31.2093,31.223,31.1752,31.182,21800.0
2011-09-16 14:30:00,45.67,45.75,45.66,45.73,24000.0,31.182,31.2366,31.1752,31.223,24000.0
2011-09-16 14:35:00,45.74,45.8,45.73,45.8,30300.0,31.2298,31.2708,31.223,31.2708,30300.0
2011-09-16 14:40:00,45.8,45.82,45.72,45.74,43700.0,31.2708,31.2844,31.2161,31.2298,43700.0
2011-09-16 14:45:00,45.73,45.75,45.7,45.74,36700.0,31.223,31.2366,31.2025,31.2298,36700.0
2011-09-16 14:50:00,45.74,45.77,45.69,45.71,80300.0,31.2298,31.2503,31.1957,31.2093,80300.0
2011-09-16 14:55:00,45.71,45.77,45.71,45.75,43600.0,31.2093,31.2503,31.2093,31.2366,43600.0
2011-09-16 15:00:00,45.76,45.76,45.71,45.75,88000.0,31.2434,31.2434,31.2093,31.2366,88000.0
2011-09-16 15:05:00,45.76,45.76,45.64,45.64,62900.0,31.2434,31.2434,31.1615,31.1615,62900.0
2011-09-16 15:10:00,45.65,45.66,45.59,45.6,76200.0,31.1683,31.1752,31.1274,31.1342,76200.0
2011-09-16 15:15:00,45.61,45.62,45.58,45.61,58300.0,31.141,31.1479,31.1205,31.141,58300.0
2011-09-16 15:20:00,45.62,45.65,45.56,45.6,35100.0,31.1479,31.1683,31.1069,31.1342,35100.0
2011-09-16 15:25:00,45.61,45.61,45.55,45.55,78400.0,31.141,31.141,31.1001,31.1001,78400.0
2011-09-16 15:30:00,45.55,45.69,45.54,45.67,70900.0,31.1001,31.1957,31.0932,31.182,70900.0
2011-09-16 15:35:00,45.67,45.68,45.6,45.63,81500.0,31.182,31.1888,31.1342,31.1547,81500.0
2011-09-16 15:40:00,45.63,45.66,45.6,45.65,57500.0,31.1547,31.1752,31.1342,31.1683,57500.0
2011-09-16 15:45:00,45.66,45.8,45.66,45.76,129900.0,31.1752,31.2708,31.1752,31.2434,129900.0
2011-09-16 15:50:00,45.77,45.78,45.7,45.76,102100.0,31.2503,31.2571,31.2025,31.2434,102100.0
2011-09-16 15:55:00,45.76,45.85,45.73,45.74,332000.0,31.2434,31.3049,31.223,31.2298,332000.0
2011-09-19 09:30:00,44.87,44.93,44.64,44.7,79300.0,30.6358,30.6767,30.4787,30.5197,79300.0
2011-09-19 09:35:00,44.66,44.92,44.54,44.6,98200.0,30.4924,30.6699,30.4105,30.4514,98200.0
2011-09-19 09:40:00,44.6,44.74,44.54,44.67,55500.0,30.4514,30.547,30.4105,30.4992,55500.0
2011-09-19 09:45:00,44.66,44.66,44.28,44.28,87200.0,30.4924,30.4924,30.233,30.233,87200.0
2011-09-19 09:50:00,44.29,44.48,44.23,44.47,95400.0,30.2398,30.3695,30.1988,30.3627,95400.0
2011-09-19 09:55:00,44.45,44.49,44.39,44.39,29500.0,30.349,30.3763,30.3081,30.3081,29500.0
2011-09-19 10:00:00,44.41,44.65,44.41,44.6,37500.0,30.3217,30.4856,30.3217,30.4514,37500.0
2011-09-19 10:05:00,44.59,44.7,44.59,44.68,22800.0,30.4446,30.5197,30.4446,30.5061,22800.0
2011-09-19 10:10:00,44.67,44.67,44.46,44.53,39600.0,30.4992,30.4992,30.3558,30.4036,39600.0
2011-09-19 10:15:00,44.53,44.53,44.41,44.53,53500.0,30.4036,30.4036,30.3217,30.4036,53500.0
2011-09-19 10:20:00,44.53,44.55,44.43,44.54,26400.0,30.4036,30.4173,30.3354,30.4105,26400.0
2011-09-19 10:25:00,44.54,44.69,44.48,44.67,27900.0,30.4105,30.5129,30.3695,30.4992,27900.0
2011-09-19 10:30:00,44.66,44.76,44.65,44.67,23100.0,30.4924,30.5607,30.4856,30.4992,23100.0
2011-09-19 10:35:00,44.68,44.73,44.57,44.59,36700.0,30.5061,30.5402,30.431,30.4446,36700.0
2011-09-19 10:40:00,44.58,44.6,44.53,44.55,33000.0,30.4378,30.4514,30.4036,30.4173,33000.0
2011-09-19 10:45:00,44.55,44.68,44.5,44.63,26700.0,30.4173,30.5061,30.3832,30.4719,26700.0
2011-09-19 10:50:00,44.63,44.73,44.6,44.7,33600.0,30.4719,30.5402,30.4514,30.5197,33600.0
2011-09-19 10:55:00,44.7,44.75,44.56,44.56,35000.0,30.5197,30.5539,30.4241,30.4241,35000.0
2011-09-19 11:00:00,44.57,44.74,44.56,44.7,43000.0,30.431,30.547,30.4241,30.5197,43000.0
2011-09-19 11:05:00,44.71,44.79,44.65,44.77,33700.0,30.5265,30.5812,30.4856,30.5675,33700.0
2011-09-19 11:10:00,44.76,44.76,44.6,44.75,38300.0,30.5607,30.5607,30.4514,30.5539,38300.0
2011-09-19 11:15:00,44.74,44.77,44.68,44.73,24000.0,30.547,30.5675,30.5061,30.5402,24000.0
2011-09-19 11:20:00,44.73,44.87,44.73,44.81,32800.0,30.5402,30.6358,30.5402,30.5948,32800.0
2011-09-19 11:25:00,44.82,44.87,44.77,44.81,36500.0,30.6016,30.6358,30.5675,30.5948,36500.0
2011-09-19 11:30:00,44.79,44.82,44.69,44.79,56400.0,30.5812,30.6016,30.5129,30.5812,56400.0
2011-09-19 11:35:00,44.79,44.89,44.75,44.87,37600.0,30.5812,30.6494,30.5539,30.6358,37600.0
2011-09-19 11:40:00,44.87,44.98,44.87,44.98,48900.0,30.6358,30.7109,30.6358,30.7109,48900.0
2011-09-19 11:45:00,44.97,45.18,44.96,45.09,52400.0,30.7041,30.8474,30.6972,30.786,52400.0
2011-09-19 11:50:00,45.1,45.1,44.95,44.96,37800.0,30.7928,30.7928,30.6904,30.6972,37800.0
2011-09-19 11:55:00,44.96,44.98,44.91,44.93,27700.0,30.6972,30.7109,30.6631,30.6767,27700.0
2011-09-19 12:00:00,44.94,45.04,44.94,45.02,22200.0,30.6836,30.7519,30.6836,30.7382,22200.0
2011-09-19 12:05:00,45.02,45.08,44.93,44.98,34400.0,30.7382,30.7792,30.6767,30.7109,34400.0
2011-09-19 12:10:00,44.97,45.0,44.88,44.91,28900.0,30.7041,30.7245,30.6426,30.6631,28900.0
2011-09-19 12:15:00,44.91,44.97,44.86,44.89,38000.0,30.6631,30.7041,30.629,30.6494,38000.0
2011-09-19 12:20:00,44.89,44.91,44.82,44.86,36000.0,30.6494,30.6631,30.6016,30.629,36000.0
2011-09-19 12:25:00,44.86,44.88,44.83,44.86,23000.0,30.629,30.6426,30.6085,30.629,23000.0
2011-09-19 12:30:00,44.86,44.91,44.81,44.86,25800.0,30.629,30.6631,30.5948,30.629,25800.0
2011-09-19 12:35:00,44.86,44.86,44.77,44.82,20600.0,30.629,30.629,30.5675,30.6016,20600.0
2011-09-19 12:40:00,44.8,44.84,44.76,44.81,42500.0,30.588,30.6153,30.5607,30.5948,42500.0
2011-09-19 12:45:00,44.81,44.84,44.68,44.7,28100.0,30.5948,30.6153,30.5061,30.5197,28100.0
2011-09-19 12:50:00,44.71,44.73,44.63,44.71,40100.0,30.5265,30.5402,30.4719,30.5265,40100.0
2011-09-19 12:55:00,44.68,44.69,44.62,44.66,41200.0,30.5061,30.5129,30.4651,30.4924,41200.0
2011-09-19 13:00:00,44.66,44.66,44.56,44.62,44100.0,30.4924,30.4924,30.4241,30.4651,44100.0
2011-09-19 13:05:00,44.62,44.7,44.59,44.69,29000.0,30.4651,30.5197,30.4446,30.5129,29000.0
2011-09-19 13:10:00,44.69,44.69,44.61,44.64,21900.0,30.5129,30.5129,30.4583,30.4787,21900.0
2011-09-19 13:15:00,44.63,44.65,44.56,44.63,27100.0,30.4719,30.4856,30.4241,30.4719,27100.0
2011-09-19 13:20:00,44.64,44.73,44.62,44.73,23600.0,30.4787,30.5402,30.4651,30.5402,23600.0
2011-09-19 13:25:00,44.73,44.77,44.67,44.7,36600.0,30.5402,30.5675,30.4992,30.5197,36600.0
2011-09-19 13:30:00,44.7,44.74,44.66,44.72,30300.0,30.5197,30.547,30.4924,30.5334,30300.0
2011-09-19 13:35:00,44.72,44.78,44.7,44.73,36400.0,30.5334,30.5743,30.5197,30.5402,36400.0
2011-09-19 13:40:00,44.74,44.86,44.73,44.84,145800.0,30.547,30.629,30.5402,30.6153,145800.0
2011-09-19 13:45:00,44.84,44.91,44.82,44.87,25900.0,30.6153,30.6631,30.6016,30.6358,25900.0
2011-09-19 13:50:00,44.86,44.91,44.83,44.88,20600.0,30.629,30.6631,30.6085,30.6426,20600.0
2011-09-19 13:55:00,44.88,44.9,44.86,44.89,24300.0,30.6426,30.6563,30.629,30.6494,24300.0
2011-09-19 14:00:00,44.9,44.9,44.82,44.82,85100.0,30.6563,30.6563,30.6016,30.6016,85100.0
2011-09-19 14:05:00,44.82,44.99,44.8,44.97,51900.0,30.6016,30.7177,30.588,30.7041,51900.0
2011-09-19 14:10:00,44.96,45.07,44.96,45.02,78300.0,30.6972,30.7723,30.6972,30.7382,78300.0
2011-09-19 14:15:00,45.03,45.13,45.02,45.1,57400.0,30.745,30.8133,30.7382,30.7928,57400.0
2011-09-19 14:20:00,45.09,45.14,45.07,45.11,53600.0,30.786,30.8201,30.7723,30.7996,53600.0
2011-09-19 14:25:00,45.11,45.12,45.02,45.05,44900.0,30.7996,30.8065,30.7382,30.7587,44900.0
2011-09-19 14:30:00,45.04,45.11,45.03,45.03,22500.0,30.7519,30.7996,30.745,30.745,22500.0
2011-09-19 14:35:00,45.03,45.17,45.01,45.17,44200.0,30.745,30.8406,30.7314,30.8406,44200.0
2011-09-19 14:40:00,45.17,45.24,45.12,45.16,55400.0,30.8406,30.8884,30.8065,30.8338,55400.0
2011-09-19 14:45:00,45.16,45.19,45.09,45.18,46100.0,30.8338,30.8543,30.786,30.8474,46100.0
2011-09-19 14:50:00,45.18,45.27,45.1,45.14,77800.0,30.8474,30.9089,30.7928,30.8201,77800.0
2011-09-19 14:55:00,45.14,45.16,45.01,45.01,36400.0,30.8201,30.8338,30.7314,30.7314,36400.0
2011-09-19 15:00:00,45.01,45.06,44.99,45.02,66000.0,30.7314,30.7655,30.7177,30.7382,66000.0
2011-09-19 15:05:00,45.02,45.05,44.95,44.97,64800.0,30.7382,30.7587,30.6904,30.7041,64800.0
2011-09-19 15:10:00,44.97,45.27,44.95,45.24,234100.0,30.7041,30.9089,30.6904,30.8884,234100.0
2011-09-19 15:15:00,45.23,45.46,45.17,45.35,115300.0,30.8816,31.0386,30.8406,30.9635,115300.0
2011-09-19 15:20:00,45.36,45.57,45.34,45.48,120600.0,30.9703,31.1137,30.9567,31.0523,120600.0
2011-09-19 15:25:00,45.47,45.52,45.36,45.52,66800.0,31.0454,31.0796,30.9703,31.0796,66800.0
2011-09-19 15:30:00,45.51,45.67,45.51,45.63,73900.0,31.0728,31.182,31.0728,31.1547,73900.0
2011-09-19 15:35:00,45.63,45.7,45.55,45.65,63300.0,31.1547,31.2025,31.1001,31.1683,63300.0
2011-09-19 15:40:00,45.64,45.68,45.57,45.66,64300.0,31.1615,31.1888,31.1137,31.1752,64300.0
2011-09-19 15:45:00,45.66,45.68,45.47,45.49,89200.0,31.1752,31.1888,31.0454,31.0591,89200.0
2011-09-19 15:50:00,45.5,45.54,45.43,45.48,71700.0,31.0659,31.0932,31.0181,31.0523,71700.0
2011-09-19 15:55:00,45.48,45.58,45.38,45.43,271700.0,31.0523,31.1205,30.984,31.0181,271700.0
2011-09-20 09:30:00,45.87,46.05,45.8,45.9,154100.0,31.3186,31.4414,31.2708,31.339,154100.0
2011-09-20 09:35:00,45.89,45.89,45.59,45.63,113200.0,31.3322,31.3322,31.1274,31.1547,113200.0
2011-09-20 09:40:00,45.63,45.64,45.48,45.61,47700.0,31.1547,31.1615,31.0523,31.141,47700.0
2011-09-20 09:45:00,45.63,45.63,45.28,45.42,103100.0,31.1547,31.1547,30.9157,31.0113,103100.0
2011-09-20 09:50:00,45.41,45.42,45.22,45.37,49900.0,31.0045,31.0113,30.8748,30.9772,49900.0
2011-09-20 09:55:00,45.37,45.48,45.31,45.47,43600.0,30.9772,31.0523,30.9362,31.0454,43600.0
2011-09-20 10:00:00,45.46,45.75,45.45,45.62,167600.0,31.0386,31.2366,31.0318,31.1479,167600.0
2011-09-20 10:05:00,45.59,45.63,45.39,45.39,50600.0,31.1274,31.1547,30.9908,30.9908,50600.0
2011-09-20 10:10:00,45.38,45.46,45.28,45.46,82400.0,30.984,31.0386,30.9157,31.0386,82400.0
2011-09-20 10:15:00,45.46,45.53,45.4,45.52,69100.0,31.0386,31.0864,30.9977,31.0796,69100.0
2011-09-20 10:20:00,45.53,45.54,45.42,45.52,75000.0,31.0864,31.0932,31.0113,31.0796,75000.0
2011-09-20 10:25:00,45.51,45.64,45.48,45.55,60800.0,31.0728,31.1615,31.0523,31.1001,60800.0
2011-09-20 10:30:00,45.55,45.57,45.48,45.49,34500.0,31.1001,31.1137,31.0523,31.0591,34500.0
2011-09-20 10:35:00,45.49,45.72,45.49,45.68,55700.0,31.0591,31.2161,31.0591,31.1888,55700.0
2011-09-20 10:40:00,45.68,45.83,45.68,45.83,63500.0,31.1888,31.2912,31.1888,31.2912,63500.0
2011-09-20 10:45:00,45.85,45.88,45.75,45.84,46300.0,31.3049,31.3254,31.2366,31.2981,46300.0
2011-09-20 10:50:00,45.84,45.91,45.78,45.83,64600.0,31.2981,31.3459,31.2571,31.2912,64600.0
2011-09-20 10:55:00,45.83,45.86,45.7,45.85,27000.0,31.2912,31.3117,31.2025,31.3049,27000.0
2011-09-20 11:00:00,45.84,46.04,45.82,46.0,80000.0,31.2981,31.4346,31.2844,31.4073,80000.0
2011-09-20 11:05:00,46.0,46.11,45.98,46.11,54500.0,31.4073,31.4824,31.3937,31.4824,54500.0
2011-09-20 11:10:00,46.11,46.19,46.04,46.19,70500.0,31.4824,31.537,31.4346,31.537,70500.0
2011-09-20 11:15:00,46.18,46.27,46.07,46.08,62400.0,31.5302,31.5917,31.4551,31.4619,62400.0
2011-09-20 11:20:00,46.08,46.08,45.97,46.05,31200.0,31.4619,31.4619,31.3868,31.4414,31200.0
2011-09-20 11:25:00,46.04,46.11,45.96,46.09,37800.0,31.4346,31.4824,31.38,31.4688,37800.0
2011-09-20 11:30:00,46.09,46.12,45.95,46.05,43200.0,31.4688,31.4892,31.3732,31.4414,43200.0
2011-09-20 11:35:00,46.06,46.11,45.95,45.97,27400.0,31.4483,31.4824,31.3732,31.3868,27400.0
2011-09-20 11:40:00,45.97,46.0,45.9,45.91,34200.0,31.3868,31.4073,31.339,31.3459,34200.0
2011-09-20 11:45:00,45.91,45.99,45.9,45.99,17900.0,31.3459,31.4005,31.339,31.4005,17900.0
2011-09-20 11:50:00,45.99,46.05,45.98,46.04,26100.0,31.4005,31.4414,31.3937,31.4346,26100.0
2011-09-20 11:55:00,46.05,46.09,46.03,46.05,71600.0,31.4414,31.4688,31.4278,31.4414,71600.0
2011-09-20 12:00:00,46.04,46.05,45.95,45.96,35300.0,31.4346,31.4414,31.3732,31.38,35300.0
2011-09-20 12:05:00,45.95,45.98,45.82,45.84,68400.0,31.3732,31.3937,31.2844,31.2981,68400.0
2011-09-20 12:10:00,45.83,45.86,45.79,45.8,37800.0,31.2912,31.3117,31.2639,31.2708,37800.0
2011-09-20 12:15:00,45.79,45.85,45.77,45.77,33800.0,31.2639,31.3049,31.2503,31.2503,33800.0
2011-09-20 12:20:00,45.77,45.89,45.77,45.87,27400.0,31.2503,31.3322,31.2503,31.3186,27400.0
2011-09-20 12:25:00,45.88,45.91,45.86,45.86,37700.0,31.3254,31.3459,31.3117,31.3117,37700.0
2011-09-20 12:30:00,45.86,45.93,45.84,45.93,51500.0,31.3117,31.3595,31.2981,31.3595,51500.0
2011-09-20 12:35:00,45.92,45.92,45.75,45.79,30900.0,31.3527,31.3527,31.2366,31.2639,30900.0
2011-09-20 12:40:00,45.79,45.8,45.71,45.74,20200.0,31.2639,31.2708,31.2093,31.2298,20200.0
2011-09-20 12:45:00,45.72,45.79,45.72,45.79,28500.0,31.2161,31.2639,31.2161,31.2639,28500.0
2011-09-20 12:50:00,45.79,45.92,45.79,45.88,33500.0,31.2639,31.3527,31.2639,31.3254,33500.0
2011-09-20 12:55:00,45.88,45.94,45.86,45.87,40300.0,31.3254,31.3663,31.3117,31.3186,40300.0
2011-09-20 13:00:00,45.87,45.96,45.87,45.96,42800.0,31.3186,31.38,31.3186,31.38,42800.0
2011-09-20 13:05:00,45.95,45.95,45.85,45.88,20200.0,31.3732,31.3732,31.3049,31.3254,20200.0
2011-09-20 13:10:00,45.88,45.98,45.88,45.98,20900.0,31.3254,31.3937,31.3254,31.3937,20900.0
2011-09-20 13:15:00,45.97,45.97,45.88,45.91,26700.0,31.3868,31.3868,31.3254,31.3459,26700.0
2011-09-20 13:20:00,45.91,45.92,45.84,45.88,18800.0,31.3459,31.3527,31.2981,31.3254,18800.0
2011-09-20 13:25:00,45.88,45.9,45.81,45.86,71700.0,31.3254,31.339,31.2776,31.3117,71700.0
2011-09-20 13:30:00,45.86,45.87,45.82,45.83,38900.0,31.3117,31.3186,31.2844,31.2912,38900.0
2011-09-20 13:35:00,45.82,45.9,45.8,45.83,56100.0,31.2844,31.339,31.2708,31.2912,56100.0
2011-09-20 13:40:00,45.82,45.82,45.72,45.75,27000.0,31.2844,31.2844,31.2161,31.2366,27000.0
2011-09-20 13:45:00,45.73,45.84,45.7,45.82,35800.0,31.223,31.2981,31.2025,31.2844,35800.0
2011-09-20 13:50:00,45.82,45.84,45.77,45.8,60300.0,31.2844,31.2981,31.2503,31.2708,60300.0
2011-09-20 13:55:00,45.8,45.87,45.8,45.85,55700.0,31.2708,31.3186,31.2708,31.3049,55700.0
2011-09-20 14:00:00,45.85,45.87,45.78,45.81,158100.0,31.3049,31.3186,31.2571,31.2776,158100.0
2011-09-20 14:05:00,45.81,45.97,45.81,45.95,32900.0,31.2776,31.3868,31.2776,31.3732,32900.0
2011-09-20 14:10:00,45.95,46.07,45.94,46.03,116500.0,31.3732,31.4551,31.3663,31.4278,116500.0
2011-09-20 14:15:00,46.03,46.12,46.0,46.07,36900.0,31.4278,31.4892,31.4073,31.4551,36900.0
2011-09-20 14:20:00,46.06,46.09,46.0,46.04,39900.0,31.4483,31.4688,31.4073,31.4346,39900.0
2011-09-20 14:25:00,46.05,46.09,45.99,46.05,65600.0,31.4414,31.4688,31.4005,31.4414,65600.0
2011-09-20 14:30:00,46.05,46.13,45.96,46.01,127700.0,31.4414,31.4961,31.38,31.4141,127700.0
2011-09-20 14:35:00,46.0,46.05,45.97,46.01,119900.0,31.4073,31.4414,31.3868,31.4141,119900.0
2011-09-20 14:40:00,46.01,46.04,45.9,45.97,63400.0,31.4141,31.4346,31.339,31.3868,63400.0
2011-09-20 14:45:00,45.96,45.98,45.89,45.96,55800.0,31.38,31.3937,31.3322,31.38,55800.0
2011-09-20 14:50:00,45.96,46.08,45.92,46.07,86700.0,31.38,31.4619,31.3527,31.4551,86700.0
2011-09-20 14:55:00,46.07,46.08,45.97,45.97,50900.0,31.4551,31.4619,31.3868,31.3868,50900.0
2011-09-20 15:00:00,45.96,46.03,45.87,45.87,93900.0,31.38,31.4278,31.3186,31.3186,93900.0
2011-09-20 15:05:00,45.86,45.87,45.72,45.72,114900.0,31.3117,31.3186,31.2161,31.2161,114900.0
2011-09-20 15:10:00,45.71,45.88,45.71,45.77,73200.0,31.2093,31.3254,31.2093,31.2503,73200.0
2011-09-20 15:15:00,45.76,45.8,45.67,45.72,68800.0,31.2434,31.2708,31.182,31.2161,68800.0
2011-09-20 15:20:00,45.7,45.73,45.64,45.64,71200.0,31.2025,31.223,31.1615,31.1615,71200.0
2011-09-20 15:25:00,45.64,45.76,45.62,45.67,167000.0,31.1615,31.2434,31.1479,31.182,167000.0
2011-09-20 15:30:00,45.67,45.78,45.62,45.75,115300.0,31.182,31.2571,31.1479,31.2366,115300.0
2011-09-20 15:35:00,45.74,45.88,45.68,45.85,130600.0,31.2298,31.3254,31.1888,31.3049,130600.0
2011-09-20 15:40:00,45.85,45.88,45.74,45.78,198800.0,31.3049,31.3254,31.2298,31.2571,198800.0
2011-09-20 15:45:00,45.78,45.78,45.59,45.65,175300.0,31.2571,31.2571,31.1274,31.1683,175300.0
2011-09-20 15:50:00,45.64,45.67,45.55,45.65,118800.0,31.1615,31.182,31.1001,31.1683,118800.0
2011-09-20 15:55:00,45.64,45.65,45.52,45.56,188000.0,31.1615,31.1683,31.0796,31.1069,188000.0
2011-09-21 09:30:00,45.22,45.66,45.22,45.64,80500.0,30.8748,31.1752,30.8748,31.1615,80500.0
2011-09-21 09:35:00,45.64,45.76,45.6,45.65,37700.0,31.1615,31.2434,31.1342,31.1683,37700.0
2011-09-21 09:40:00,45.66,45.67,45.31,45.42,67300.0,31.1752,31.182,30.9362,31.0113,67300.0
2011-09-21 09:45:00,45.4,45.51,45.26,45.26,90500.0,30.9977,31.0728,30.9021,30.9021,90500.0
2011-09-21 09:50:00,45.26,45.39,45.07,45.39,84100.0,30.9021,30.9908,30.7723,30.9908,84100.0
2011-09-21 09:55:00,45.36,45.47,45.23,45.42,43000.0,30.9703,31.0454,30.8816,31.0113,43000.0
2011-09-21 10:00:00,45.43,45.59,45.29,45.45,90800.0,31.0181,31.1274,30.9225,31.0318,90800.0
2011-09-21 10:05:00,45.45,45.52,45.27,45.3,58600.0,31.0318,31.0796,30.9089,30.9294,58600.0
2011-09-21 10:10:00,45.32,45.36,45.15,45.19,54100.0,30.943,30.9703,30.827,30.8543,54100.0
2011-09-21 10:15:00,45.18,45.32,45.12,45.26,53800.0,30.8474,30.943,30.8065,30.9021,53800.0
2011-09-21 10:20:00,45.26,45.34,45.14,45.28,49500.0,30.9021,30.9567,30.8201,30.9157,49500.0
2011-09-21 10:25:00,45.28,45.35,45.2,45.35,61000.0,30.9157,30.9635,30.8611,30.9635,61000.0
2011-09-21 10:30:00,45.35,45.39,45.19,45.25,68300.0,30.9635,30.9908,30.8543,30.8952,68300.0
2011-09-21 10:35:00,45.24,45.26,45.13,45.23,64700.0,30.8884,30.9021,30.8133,30.8816,64700.0
2011-09-21 10:40:00,45.23,45.3,45.18,45.29,61300.0,30.8816,30.9294,30.8474,30.9225,61300.0
2011-09-21 10:45:00,45.29,45.36,45.13,45.15,46700.0,30.9225,30.9703,30.8133,30.827,46700.0
2011-09-21 10:50:00,45.13,45.14,44.98,44.98,66500.0,30.8133,30.8201,30.7109,30.7109,66500.0
2011-09-21 10:55:00,44.97,44.99,44.83,44.99,89100.0,30.7041,30.7177,30.6085,30.7177,89100.0
2011-09-21 11:00:00,44.99,45.05,44.87,44.94,60600.0,30.7177,30.7587,30.6358,30.6836,60600.0
2011-09-21 11:05:00,44.93,44.96,44.85,44.88,65600.0,30.6767,30.6972,30.6221,30.6426,65600.0
2011-09-21 11:10:00,44.87,45.06,44.85,44.99,43800.0,30.6358,30.7655,30.6221,30.7177,43800.0
2011-09-21 11:15:00,44.97,45.0,44.87,44.9,36400.0,30.7041,30.7245,30.6358,30.6563,36400.0
2011-09-21 11:20:00,44.9,44.94,44.79,44.83,43000.0,30.6563,30.6836,30.5812,30.6085,43000.0
2011-09-21 11:25:00,44.82,45.0,44.82,44.97,38200.0,30.6016,30.7245,30.6016,30.7041,38200.0
2011-09-21 11:30:00,44.97,45.15,44.96,45.1,88600.0,30.7041,30.827,30.6972,30.7928,88600.0
2011-09-21 11:35:00,45.11,45.26,45.11,45.22,77500.0,30.7996,30.9021,30.7996,30.8748,77500.0
2011-09-21 11:40:00,45.21,45.25,45.15,45.15,70400.0,30.8679,30.8952,30.827,30.827,70400.0
2011-09-21 11:45:00,45.15,45.25,45.15,45.21,48000.0,30.827,30.8952,30.827,30.8679,48000.0
2011-09-21 11:50:00,45.21,45.21,45.16,45.18,26500.0,30.8679,30.8679,30.8338,30.8474,26500.0
2011-09-21 11:55:00,45.19,45.23,45.12,45.17,55800.0,30.8543,30.8816,30.8065,30.8406,55800.0
2011-09-21 12:00:00,45.16,45.21,45.13,45.21,31300.0,30.8338,30.8679,30.8133,30.8679,31300.0
2011-09-21 12:05:00,45.22,45.22,45.06,45.06,21800.0,30.8748,30.8748,30.7655,30.7655,21800.0
2011-09-21 12:10:00,45.06,45.09,45.03,45.08,22800.0,30.7655,30.786,30.745,30.7792,22800.0
2011-09-21 12:15:00,45.09,45.19,45.09,45.17,79400.0,30.786,30.8543,30.786,30.8406,79400.0
2011-09-21 12:20:00,45.18,45.2,45.1,45.13,44400.0,30.8474,30.8611,30.7928,30.8133,44400.0
2011-09-21 12:25:00,45.13,45.13,44.86,44.89,145000.0,30.8133,30.8133,30.629,30.6494,145000.0
2011-09-21 12:30:00,44.89,44.94,44.83,44.87,60000.0,30.6494,30.6836,30.6085,30.6358,60000.0
2011-09-21 12:35:00,44.87,45.08,44.85,45.05,63900.0,30.6358,30.7792,30.6221,30.7587,63900.0
2011-09-21 12:40:00,45.04,45.11,45.0,45.1,37200.0,30.7519,30.7996,30.7245,30.7928,37200.0
2011-09-21 12:45:00,45.1,45.1,44.91,44.93,86300.0,30.7928,30.7928,30.6631,30.6767,86300.0
2011-09-21 12:50:00,44.92,44.99,44.85,44.95,54500.0,30.6699,30.7177,30.6221,30.6904,54500.0
2011-09-21 12:55:00,44.94,45.0,44.9,44.97,41100.0,30.6836,30.7245,30.6563,30.7041,41100.0
2011-09-21 13:00:00,44.98,45.05,44.86,44.91,54900.0,30.7109,30.7587,30.629,30.6631,54900.0
2011-09-21 13:05:00,44.91,45.05,44.87,45.02,57500.0,30.6631,30.7587,30.6358,30.7382,57500.0
2011-09-21 13:10:00,45.01,45.09,44.97,45.08,54600.0,30.7314,30.786,30.7041,30.7792,54600.0
2011-09-21 13:15:00,45.08,45.21,44.99,45.03,90700.0,30.7792,30.8679,30.7177,30.745,90700.0
2011-09-21 13:20:00,45.03,45.08,45.0,45.05,29700.0,30.745,30.7792,30.7245,30.7587,29700.0
2011-09-21 13:25:00,45.05,45.14,45.04,45.1,25000.0,30.7587,30.8201,30.7519,30.7928,25000.0
2011-09-21 13:30:00,45.1,45.15,45.02,45.04,22600.0,30.7928,30.827,30.7382,30.7519,22600.0
2011-09-21 13:35:00,45.05,45.09,45.0,45.04,39000.0,30.7587,30.786,30.7245,30.7519,39000.0
2011-09-21 13:40:00,45.05,45.13,45.04,45.07,43300.0,30.7587,30.8133,30.7519,30.7723,43300.0
2011-09-21 13:45:00,45.07,45.11,45.04,45.04,23000.0,30.7723,30.7996,30.7519,30.7519,23000.0
2011-09-21 13:50:00,45.04,45.06,45.03,45.05,15600.0,30.7519,30.7655,30.745,30.7587,15600.0
2011-09-21 13:55:00,45.05,45.05,45.0,45.01,28700.0,30.7587,30.7587,30.7245,30.7314,28700.0
2011-09-21 14:00:00,45.01,45.08,44.97,45.08,48400.0,30.7314,30.7792,30.7041,30.7792,48400.0
2011-09-21 14:05:00,45.07,45.14,45.03,45.09,41700.0,30.7723,30.8201,30.745,30.786,41700.0
2011-09-21 14:10:00,45.09,45.17,45.05,45.15,48600.0,30.786,30.8406,30.7587,30.827,48600.0
2011-09-21 14:15:00,45.16,45.22,45.09,45.19,27300.0,30.8338,30.8748,30.786,30.8543,27300.0
2011-09-21 14:20:00,45.21,45.5,44.89,44.98,123100.0,30.8679,31.0659,30.6494,30.7109,123100.0
2011-09-21 14:25:00,44.98,45.1,44.71,45.04,85700.0,30.7109,30.7928,30.5265,30.7519,85700.0
2011-09-21 14:30:00,45.07,45.17,44.96,44.99,49100.0,30.7723,30.8406,30.6972,30.7177,49100.0
2011-09-21 14:35:00,44.98,44.98,44.5,44.64,59900.0,30.7109,30.7109,30.3832,30.4787,59900.0
2011-09-21 14:40:00,44.63,44.73,44.5,44.56,82400.0,30.4719,30.5402,30.3832,30.4241,82400.0
2011-09-21 14:45:00,44.54,44.83,44.51,44.81,129200.0,30.4105,30.6085,30.39,30.5948,129200.0
2011-09-21 14:50:00,44.8,44.9,44.74,44.84,155100.0,30.588,30.6563,30.547,30.6153,155100.0
2011-09-21 14:55:00,44.81,44.84,44.69,44.69,73400.0,30.5948,30.6153,30.5129,30.5129,73400.0
2011-09-21 15:00:00,44.68,44.88,44.62,44.87,107000.0,30.5061,30.6426,30.4651,30.6358,107000.0
2011-09-21 15:05:00,44.87,44.94,44.75,44.85,134100.0,30.6358,30.6836,30.5539,30.6221,134100.0
2011-09-21 15:10:00,44.85,45.01,44.84,44.88,115500.0,30.6221,30.7314,30.6153,30.6426,115500.0
2011-09-21 15:15:00,44.88,44.94,44.73,44.8,107200.0,30.6426,30.6836,30.5402,30.588,107200.0
2011-09-21 15:20:00,44.8,44.88,44.53,44.61,178900.0,30.588,30.6426,30.4036,30.4583,178900.0
2011-09-21 15:25:00,44.6,44.64,44.47,44.48,180600.0,30.4514,30.4787,30.3627,30.3695,180600.0
2011-09-21 15:30:00,44.49,44.56,44.33,44.34,180900.0,30.3763,30.4241,30.2671,30.2739,180900.0
2011-09-21 15:35:00,44.33,44.39,44.13,44.17,138200.0,30.2671,30.3081,30.1305,30.1578,138200.0
2011-09-21 15:40:00,44.17,44.24,44.06,44.2,144600.0,30.1578,30.2056,30.0827,30.1783,144600.0
2011-09-21 15:45:00,44.2,44.27,44.09,44.09,157000.0,30.1783,30.2261,30.1032,30.1032,157000.0
2011-09-21 15:50:00,44.07,44.09,43.94,43.95,185600.0,30.0896,30.1032,30.0008,30.0076,185600.0
2011-09-21 15:55:00,43.96,44.0,43.74,43.74,360900.0,30.0145,30.0418,29.8643,29.8643,360900.0
2011-09-22 09:30:00,42.35,42.35,42.03,42.08,168500.0,28.9152,28.9152,28.6967,28.7309,168500.0
2011-09-22 09:35:00,42.06,42.22,42.03,42.22,141700.0,28.7172,28.8264,28.6967,28.8264,141700.0
2011-09-22 09:40:00,42.21,42.22,41.7,41.71,260600.0,28.8196,28.8264,28.4714,28.4782,260600.0
2011-09-22 09:45:00,41.74,41.84,41.62,41.68,102900.0,28.4987,28.567,28.4168,28.4578,102900.0
2011-09-22 09:50:00,41.68,41.89,41.56,41.75,112500.0,28.4578,28.6011,28.3758,28.5055,112500.0
2011-09-22 09:55:00,41.73,41.74,41.45,41.52,89800.0,28.4919,28.4987,28.3007,28.3485,89800.0
2011-09-22 10:00:00,41.51,41.86,41.51,41.83,86200.0,28.3417,28.5807,28.3417,28.5602,86200.0
2011-09-22 10:05:00,41.84,42.02,41.78,41.94,169800.0,28.567,28.6899,28.526,28.6353,169800.0
2011-09-22 10:10:00,41.94,42.01,41.78,41.83,155800.0,28.6353,28.6831,28.526,28.5602,155800.0
2011-09-22 10:15:00,41.82,42.04,41.72,42.04,106500.0,28.5533,28.7036,28.4851,28.7036,106500.0
2011-09-22 10:20:00,42.04,42.32,42.02,42.06,100900.0,28.7036,28.8947,28.6899,28.7172,100900.0
2011-09-22 10:25:00,42.06,42.09,41.8,41.89,119800.0,28.7172,28.7377,28.5397,28.6011,119800.0
2011-09-22 10:30:00,41.89,42.11,41.78,42.04,96100.0,28.6011,28.7513,28.526,28.7036,96100.0
2011-09-22 10:35:00,42.04,42.12,41.8,41.84,126200.0,28.7036,28.7582,28.5397,28.567,126200.0
2011-09-22 10:40:00,41.85,42.23,41.85,42.23,126900.0,28.5738,28.8333,28.5738,28.8333,126900.0
2011-09-22 10:45:00,42.23,42.3,42.12,42.22,76600.0,28.8333,28.8811,28.7582,28.8264,76600.0
2011-09-22 10:50:00,42.23,42.23,41.91,41.95,118300.0,28.8333,28.8333,28.6148,28.6421,118300.0
2011-09-22 10:55:00,41.96,42.07,41.81,41.91,104600.0,28.6489,28.724,28.5465,28.6148,104600.0
2011-09-22 11:00:00,41.89,41.98,41.86,41.9,89600.0,28.6011,28.6626,28.5807,28.608,89600.0
2011-09-22 11:05:00,41.89,42.01,41.86,41.93,103700.0,28.6011,28.6831,28.5807,28.6284,103700.0
2011-09-22 11:10:00,41.93,42.11,41.92,41.92,187500.0,28.6284,28.7513,28.6216,28.6216,187500.0
2011-09-22 11:15:00,41.92,42.09,41.88,42.07,54700.0,28.6216,28.7377,28.5943,28.724,54700.0
2011-09-22 11:20:00,42.07,42.09,41.95,42.04,47500.0,28.724,28.7377,28.6421,28.7036,47500.0
2011-09-22 11:25:00,42.06,42.06,41.86,41.96,69900.0,28.7172,28.7172,28.5807,28.6489,69900.0
2011-09-22 11:30:00,41.93,42.03,41.91,41.98,112300.0,28.6284,28.6967,28.6148,28.6626,112300.0
2011-09-22 11:35:00,41.97,42.01,41.93,41.93,54100.0,28.6558,28.6831,28.6284,28.6284,54100.0
2011-09-22 11:40:00,41.94,41.99,41.83,41.99,55500.0,28.6353,28.6694,28.5602,28.6694,55500.0
2011-09-22 11:45:00,42.0,42.0,41.89,41.91,64900.0,28.6762,28.6762,28.6011,28.6148,64900.0
2011-09-22 11:50:00,41.91,41.96,41.83,41.84,91000.0,28.6148,28.6489,28.5602,28.567,91000.0
2011-09-22 11:55:00,41.83,41.98,41.83,41.87,124900.0,28.5602,28.6626,28.5602,28.5875,124900.0
2011-09-22 12:00:00,41.87,41.91,41.73,41.76,98300.0,28.5875,28.6148,28.4919,28.5124,98300.0
2011-09-22 12:05:00,41.75,41.83,41.65,41.74,58600.0,28.5055,28.5602,28.4373,28.4987,58600.0
2011-09-22 12:10:00,41.73,41.84,41.7,41.73,53500.0,28.4919,28.567,28.4714,28.4919,53500.0
2011-09-22 12:15:00,41.72,41.79,41.59,41.77,58200.0,28.4851,28.5329,28.3963,28.5192,58200.0
2011-09-22 12:20:00,41.77,41.88,41.72,41.84,125300.0,28.5192,28.5943,28.4851,28.567,125300.0
2011-09-22 12:25:00,41.85,41.96,41.82,41.85,66800.0,28.5738,28.6489,28.5533,28.5738,66800.0
2011-09-22 12:30:00,41.83,41.95,41.83,41.86,63800.0,28.5602,28.6421,28.5602,28.5807,63800.0
2011-09-22 12:35:00,41.86,41.97,41.82,41.94,47300.0,28.5807,28.6558,28.5533,28.6353,47300.0
2011-09-22 12:40:00,41.94,42.01,41.9,41.92,50100.0,28.6353,28.6831,28.608,28.6216,50100.0
2011-09-22 12:45:00,41.92,42.06,41.91,42.06,58600.0,28.6216,28.7172,28.6148,28.7172,58600.0
2011-09-22 12:50:00,42.06,42.17,42.03,42.13,69600.0,28.7172,28.7923,28.6967,28.765,69600.0
2011-09-22 12:55:00,42.12,42.16,42.08,42.15,44800.0,28.7582,28.7855,28.7309,28.7787,44800.0
2011-09-22 13:00:00,42.15,42.18,42.01,42.03,47100.0,28.7787,28.7991,28.6831,28.6967,47100.0
2011-09-22 13:05:00,42.03,42.06,41.88,41.9,68500.0,28.6967,28.7172,28.5943,28.608,68500.0
2011-09-22 13:10:00,41.91,42.02,41.88,42.0,56900.0,28.6148,28.6899,28.5943,28.6762,56900.0
2011-09-22 13:15:00,42.0,42.05,41.98,42.02,55100.0,28.6762,28.7104,28.6626,28.6899,55100.0
2011-09-22 13:20:00,42.01,42.02,41.96,41.98,148800.0,28.6831,28.6899,28.6489,28.6626,148800.0
2011-09-22 13:25:00,41.97,42.04,41.92,41.92,156900.0,28.6558,28.7036,28.6216,28.6216,156900.0
2011-09-22 13:30:00,41.92,42.03,41.89,41.98,157600.0,28.6216,28.6967,28.6011,28.6626,157600.0
2011-09-22 13:35:00,41.98,42.05,41.93,42.04,145100.0,28.6626,28.7104,28.6284,28.7036,145100.0
2011-09-22 13:40:00,42.04,42.2,42.0,42.05,97800.0,28.7036,28.8128,28.6762,28.7104,97800.0
2011-09-22 13:45:00,42.05,42.06,41.91,41.99,61700.0,28.7104,28.7172,28.6148,28.6694,61700.0
2011-09-22 13:50:00,42.0,42.05,41.93,41.94,89800.0,28.6762,28.7104,28.6284,28.6353,89800.0
2011-09-22 13:55:00,41.95,42.02,41.73,41.73,133900.0,28.6421,28.6899,28.4919,28.4919,133900.0
2011-09-22 14:00:00,41.74,41.9,41.7,41.8,169600.0,28.4987,28.608,28.4714,28.5397,169600.0
2011-09-22 14:05:00,41.8,41.93,41.76,41.85,121600.0,28.5397,28.6284,28.5124,28.5738,121600.0
2011-09-22 14:10:00,41.84,41.95,41.77,41.9,94900.0,28.567,28.6421,28.5192,28.608,94900.0
2011-09-22 14:15:00,41.89,41.89,41.66,41.76,84400.0,28.6011,28.6011,28.4441,28.5124,84400.0
2011-09-22 14:20:00,41.75,42.31,41.75,42.16,346600.0,28.5055,28.8879,28.5055,28.7855,346600.0
2011-09-22 14:25:00,42.17,42.33,41.98,42.14,256300.0,28.7923,28.9016,28.6626,28.7718,256300.0
2011-09-22 14:30:00,42.13,42.18,41.87,41.94,209600.0,28.765,28.7991,28.5875,28.6353,209600.0
2011-09-22 14:35:00,41.93,42.07,41.76,41.83,138900.0,28.6284,28.724,28.5124,28.5602,138900.0
2011-09-22 14:40:00,41.81,42.11,41.75,42.03,159100.0,28.5465,28.7513,28.5055,28.6967,159100.0
2011-09-22 14:45:00,42.02,42.09,41.92,41.94,133600.0,28.6899,28.7377,28.6216,28.6353,133600.0
2011-09-22 14:50:00,41.94,41.97,41.78,41.86,66400.0,28.6353,28.6558,28.526,28.5807,66400.0
2011-09-22 14:55:00,41.88,41.93,41.67,41.67,73400.0,28.5943,28.6284,28.4509,28.4509,73400.0
2011-09-22 15:00:00,41.66,41.71,41.53,41.56,78800.0,28.4441,28.4782,28.3553,28.3758,78800.0
2011-09-22 15:05:00,41.55,41.63,41.52,41.63,110500.0,28.369,28.4236,28.3485,28.4236,110500.0
2011-09-22 15:10:00,41.63,41.72,41.57,41.6,90200.0,28.4236,28.4851,28.3827,28.4031,90200.0
2011-09-22 15:15:00,41.61,41.73,41.57,41.58,92200.0,28.41,28.4919,28.3827,28.3895,92200.0
2011-09-22 15:20:00,41.58,41.59,41.36,41.41,158700.0,28.3895,28.3963,28.2393,28.2734,158700.0
2011-09-22 15:25:00,41.4,41.56,41.38,41.55,168400.0,28.2666,28.3758,28.2529,28.369,168400.0
2011-09-22 15:30:00,41.55,41.78,41.51,41.63,200400.0,28.369,28.526,28.3417,28.4236,200400.0
2011-09-22 15:35:00,41.63,41.73,41.47,41.72,233300.0,28.4236,28.4919,28.3144,28.4851,233300.0
2011-09-22 15:40:00,41.74,41.95,41.66,41.73,200800.0,28.4987,28.6421,28.4441,28.4919,200800.0
2011-09-22 15:45:00,41.73,42.16,41.66,42.05,307600.0,28.4919,28.7855,28.4441,28.7104,307600.0
2011-09-22 15:50:00,42.03,42.07,41.87,41.94,252400.0,28.6967,28.724,28.5875,28.6353,252400.0
2011-09-22 15:55:00,41.94,42.22,41.93,42.03,397300.0,28.6353,28.8264,28.6284,28.6967,397300.0
2011-09-23 09:30:00,41.62,42.05,41.45,41.98,101300.0,28.4168,28.7104,28.3007,28.6626,101300.0
2011-09-23 09:35:00,42.01,42.13,41.74,41.83,55500.0,28.6831,28.765,28.4987,28.5602,55500.0
2011-09-23 09:40:00,41.82,42.14,41.64,42.13,92300.0,28.5533,28.7718,28.4304,28.765,92300.0
2011-09-23 09:45:00,42.13,42.36,42.13,42.2,159800.0,28.765,28.922,28.765,28.8128,159800.0
2011-09-23 09:50:00,42.18,42.48,42.09,42.43,147500.0,28.7991,29.004,28.7377,28.9698,147500.0
2011-09-23 09:55:00,42.41,42.61,42.4,42.41,94400.0,28.9562,29.0927,28.9493,28.9562,94400.0
2011-09-23 10:00:00,42.42,42.44,42.18,42.25,131300.0,28.963,28.9767,28.7991,28.8469,131300.0
2011-09-23 10:05:00,42.24,42.29,42.06,42.24,79700.0,28.8401,28.8742,28.7172,28.8401,79700.0
2011-09-23 10:10:00,42.26,42.35,42.01,42.11,88500.0,28.8538,28.9152,28.6831,28.7513,88500.0
2011-09-23 10:15:00,42.1,42.2,41.96,42.02,71800.0,28.7445,28.8128,28.6489,28.6899,71800.0
2011-09-23 10:20:00,42.02,42.07,41.89,42.04,79400.0,28.6899,28.724,28.6011,28.7036,79400.0
2011-09-23 10:25:00,42.04,42.36,42.03,42.3,70900.0,28.7036,28.922,28.6967,28.8811,70900.0
2011-09-23 10:30:00,42.31,42.38,42.23,42.23,71600.0,28.8879,28.9357,28.8333,28.8333,71600.0
2011-09-23 10:35:00,42.23,42.44,42.23,42.42,60000.0,28.8333,28.9767,28.8333,28.963,60000.0
2011-09-23 10:40:00,42.41,42.43,42.25,42.39,51300.0,28.9562,28.9698,28.8469,28.9425,51300.0
2011-09-23 10:45:00,42.39,42.75,42.37,42.75,77000.0,28.9425,29.1883,28.9289,29.1883,77000.0
2011-09-23 10:50:00,42.75,42.8,42.67,42.72,113300.0,29.1883,29.2225,29.1337,29.1678,113300.0
2011-09-23 10:55:00,42.71,42.78,42.57,42.62,64200.0,29.161,29.2088,29.0654,29.0996,64200.0
2011-09-23 11:00:00,42.61,42.64,42.56,42.58,59400.0,29.0927,29.1132,29.0586,29.0722,59400.0
2011-09-23 11:05:00,42.57,42.86,42.57,42.86,58700.0,29.0654,29.2634,29.0654,29.2634,58700.0
2011-09-23 11:10:00,42.86,42.87,42.74,42.74,82200.0,29.2634,29.2702,29.1815,29.1815,82200.0
2011-09-23 11:15:00,42.76,42.96,42.73,42.89,84300.0,29.1951,29.3317,29.1747,29.2839,84300.0
2011-09-23 11:20:00,42.89,43.01,42.89,42.95,66300.0,29.2839,29.3658,29.2839,29.3249,66300.0
2011-09-23 11:25:00,42.96,43.0,42.8,42.88,59300.0,29.3317,29.359,29.2225,29.2771,59300.0
2011-09-23 11:30:00,42.89,42.91,42.8,42.83,54600.0,29.2839,29.2976,29.2225,29.2429,54600.0
2011-09-23 11:35:00,42.83,42.83,42.64,42.71,44800.0,29.2429,29.2429,29.1132,29.161,44800.0
2011-09-23 11:40:00,42.71,42.76,42.66,42.66,39300.0,29.161,29.1951,29.1269,29.1269,39300.0
2011-09-23 11:45:00,42.66,42.74,42.66,42.68,66100.0,29.1269,29.1815,29.1269,29.1405,66100.0
2011-09-23 11:50:00,42.66,42.71,42.63,42.67,54300.0,29.1269,29.161,29.1064,29.1337,54300.0
2011-09-23 11:55:00,42.66,42.74,42.58,42.72,57400.0,29.1269,29.1815,29.0722,29.1678,57400.0
2011-09-23 12:00:00,42.73,42.75,42.6,42.62,32700.0,29.1747,29.1883,29.0859,29.0996,32700.0
2011-09-23 12:05:00,42.63,42.76,42.63,42.75,37900.0,29.1064,29.1951,29.1064,29.1883,37900.0
2011-09-23 12:10:00,42.75,42.75,42.65,42.65,29900.0,29.1883,29.1883,29.12,29.12,29900.0
2011-09-23 12:15:00,42.65,42.67,42.58,42.59,139900.0,29.12,29.1337,29.0722,29.0791,139900.0
2011-09-23 12:20:00,42.6,42.6,42.46,42.47,42500.0,29.0859,29.0859,28.9903,28.9971,42500.0
2011-09-23 12:25:00,42.45,42.5,42.36,42.43,55000.0,28.9835,29.0176,28.922,28.9698,55000.0
2011-09-23 12:30:00,42.44,42.51,42.4,42.49,31100.0,28.9767,29.0245,28.9493,29.0108,31100.0
2011-09-23 12:35:00,42.48,42.5,42.4,42.44,30400.0,29.004,29.0176,28.9493,28.9767,30400.0
2011-09-23 12:40:00,42.43,42.43,42.25,42.28,44500.0,28.9698,28.9698,28.8469,28.8674,44500.0
2011-09-23 12:45:00,42.26,42.59,42.25,42.37,212100.0,28.8538,29.0791,28.8469,28.9289,212100.0
2011-09-23 12:50:00,42.37,42.57,42.37,42.47,90300.0,28.9289,29.0654,28.9289,28.9971,90300.0
2011-09-23 12:55:00,42.45,42.5,42.34,42.39,73800.0,28.9835,29.0176,28.9084,28.9425,73800.0
2011-09-23 13:00:00,42.39,42.49,42.33,42.44,38800.0,28.9425,29.0108,28.9016,28.9767,38800.0
2011-09-23 13:05:00,42.44,42.44,42.18,42.21,50000.0,28.9767,28.9767,28.7991,28.8196,50000.0
2011-09-23 13:10:00,42.21,42.38,42.2,42.31,59000.0,28.8196,28.9357,28.8128,28.8879,59000.0
2011-09-23 13:15:00,42.31,42.34,42.26,42.27,36500.0,28.8879,28.9084,28.8538,28.8606,36500.0
2011-09-23 13:20:00,42.27,42.33,42.23,42.25,26700.0,28.8606,28.9016,28.8333,28.8469,26700.0
2011-09-23 13:25:00,42.25,42.36,42.24,42.24,41400.0,28.8469,28.922,28.8401,28.8401,41400.0
2011-09-23 13:30:00,42.25,42.51,42.23,42.34,201700.0,28.8469,29.0245,28.8333,28.9084,201700.0
2011-09-23 13:35:00,42.36,42.44,42.3,42.33,54200.0,28.922,28.9767,28.8811,28.9016,54200.0
2011-09-23 13:40:00,42.31,42.58,42.29,42.54,63900.0,28.8879,29.0722,28.8742,29.0449,63900.0
2011-09-23 13:45:00,42.53,42.66,42.5,42.66,65900.0,29.0381,29.1269,29.0176,29.1269,65900.0
2011-09-23 13:50:00,42.67,42.71,42.6,42.66,54200.0,29.1337,29.161,29.0859,29.1269,54200.0
2011-09-23 13:55:00,42.66,42.78,42.66,42.75,45300.0,29.1269,29.2088,29.1269,29.1883,45300.0
2011-09-23 14:00:00,42.75,42.82,42.73,42.73,53800.0,29.1883,29.2361,29.1747,29.1747,53800.0
2011-09-23 14:05:00,42.73,42.73,42.63,42.64,40700.0,29.1747,29.1747,29.1064,29.1132,40700.0
2011-09-23 14:10:00,42.64,42.64,42.46,42.46,65600.0,29.1132,29.1132,28.9903,28.9903,65600.0
2011-09-23 14:15:00,42.47,42.55,42.46,42.49,41400.0,28.9971,29.0518,28.9903,29.0108,41400.0
2011-09-23 14:20:00,42.48,42.51,42.39,42.4,76100.0,29.004,29.0245,28.9425,28.9493,76100.0
2011-09-23 14:25:00,42.39,42.41,42.3,42.32,44400.0,28.9425,28.9562,28.8811,28.8947,44400.0
2011-09-23 14:30:00,42.32,42.48,42.31,42.41,50300.0,28.8947,29.004,28.8879,28.9562,50300.0
2011-09-23 14:35:00,42.4,42.51,42.38,42.46,80300.0,28.9493,29.0245,28.9357,28.9903,80300.0
2011-09-23 14:40:00,42.45,42.51,42.36,42.37,63300.0,28.9835,29.0245,28.922,28.9289,63300.0
2011-09-23 14:45:00,42.37,42.41,42.22,42.22,80200.0,28.9289,28.9562,28.8264,28.8264,80200.0
2011-09-23 14:50:00,42.22,42.28,42.18,42.23,95200.0,28.8264,28.8674,28.7991,28.8333,95200.0
2011-09-23 14:55:00,42.23,42.25,42.1,42.12,80000.0,28.8333,28.8469,28.7445,28.7582,80000.0
2011-09-23 15:00:00,42.14,42.34,42.14,42.19,124300.0,28.7718,28.9084,28.7718,28.806,124300.0
2011-09-23 15:05:00,42.19,42.28,42.11,42.22,158400.0,28.806,28.8674,28.7513,28.8264,158400.0
2011-09-23 15:10:00,42.22,42.34,42.14,42.3,110800.0,28.8264,28.9084,28.7718,28.8811,110800.0
2011-09-23 15:15:00,42.3,42.36,42.2,42.28,114600.0,28.8811,28.922,28.8128,28.8674,114600.0
2011-09-23 15:20:00,42.28,42.41,42.27,42.34,133700.0,28.8674,28.9562,28.8606,28.9084,133700.0
2011-09-23 15:25:00,42.34,42.41,42.3,42.41,105400.0,28.9084,28.9562,28.8811,28.9562,105400.0
2011-09-23 15:30:00,42.42,42.46,42.34,42.36,126900.0,28.963,28.9903,28.9084,28.922,126900.0
2011-09-23 15:35:00,42.37,42.52,42.37,42.48,178200.0,28.9289,29.0313,28.9289,29.004,178200.0
2011-09-23 15:40:00,42.47,42.53,42.3,42.35,223900.0,28.9971,29.0381,28.8811,28.9152,223900.0
2011-09-23 15:45:00,42.36,42.4,42.17,42.19,363500.0,28.922,28.9493,28.7923,28.806,363500.0
2011-09-23 15:50:00,42.2,42.25,42.14,42.22,219800.0,28.8128,28.8469,28.7718,28.8264,219800.0
2011-09-23 15:55:00,42.21,42.38,42.21,42.34,327200.0,28.8196,28.9357,28.8196,28.9084,327200.0
2011-09-26 09:30:00,42.89,42.99,42.5,42.51,80800.0,29.2839,29.3522,29.0176,29.0245,80800.0
2011-09-26 09:35:00,42.5,42.54,42.3,42.32,46100.0,29.0176,29.0449,28.8811,28.8947,46100.0
2011-09-26 09:40:00,42.32,42.48,42.21,42.48,36800.0,28.8947,29.004,28.8196,29.004,36800.0
2011-09-26 09:45:00,42.48,42.5,42.22,42.49,76500.0,29.004,29.0176,28.8264,29.0108,76500.0
2011-09-26 09:50:00,42.49,42.5,42.24,42.33,30500.0,29.0108,29.0176,28.8401,28.9016,30500.0
2011-09-26 09:55:00,42.32,42.32,42.1,42.13,29500.0,28.8947,28.8947,28.7445,28.765,29500.0
2011-09-26 10:00:00,42.13,42.22,42.01,42.22,88000.0,28.765,28.8264,28.6831,28.8264,88000.0
2011-09-26 10:05:00,42.2,42.24,42.07,42.13,91200.0,28.8128,28.8401,28.724,28.765,91200.0
2011-09-26 10:10:00,42.12,42.15,42.08,42.15,89200.0,28.7582,28.7787,28.7309,28.7787,89200.0
2011-09-26 10:15:00,42.13,42.2,42.07,42.2,98400.0,28.765,28.8128,28.724,28.8128,98400.0
2011-09-26 10:20:00,42.19,42.3,42.16,42.25,51700.0,28.806,28.8811,28.7855,28.8469,51700.0
2011-09-26 10:25:00,42.25,42.38,42.23,42.35,47700.0,28.8469,28.9357,28.8333,28.9152,47700.0
2011-09-26 10:30:00,42.34,42.34,42.16,42.16,90600.0,28.9084,28.9084,28.7855,28.7855,90600.0
2011-09-26 10:35:00,42.16,42.23,42.1,42.17,149100.0,28.7855,28.8333,28.7445,28.7923,149100.0
2011-09-26 10:40:00,42.17,42.31,42.09,42.28,102900.0,28.7923,28.8879,28.7377,28.8674,102900.0
2011-09-26 10:45:00,42.28,42.35,42.13,42.13,81700.0,28.8674,28.9152,28.765,28.765,81700.0
2011-09-26 10:50:00,42.15,42.44,42.15,42.41,120100.0,28.7787,28.9767,28.7787,28.9562,120100.0
2011-09-26 10:55:00,42.41,42.45,42.3,42.43,81700.0,28.9562,28.9835,28.8811,28.9698,81700.0
2011-09-26 11:00:00,42.42,42.52,42.39,42.44,61200.0,28.963,29.0313,28.9425,28.9767,61200.0
2011-09-26 11:05:00,42.45,42.68,42.45,42.64,56800.0,28.9835,29.1405,28.9835,29.1132,56800.0
2011-09-26 11:10:00,42.63,42.64,42.51,42.54,74400.0,29.1064,29.1132,29.0245,29.0449,74400.0
2011-09-26 11:15:00,42.53,42.68,42.53,42.64,57900.0,29.0381,29.1405,29.0381,29.1132,57900.0
2011-09-26 11:20:00,42.63,42.72,42.58,42.71,40200.0,29.1064,29.1678,29.0722,29.161,40200.0
2011-09-26 11:25:00,42.71,42.81,42.68,42.79,101400.0,29.161,29.2293,29.1405,29.2156,101400.0
2011-09-26 11:30:00,42.81,42.83,42.71,42.76,73200.0,29.2293,29.2429,29.161,29.1951,73200.0
2011-09-26 11:35:00,42.76,42.88,42.71,42.83,56400.0,29.1951,29.2771,29.161,29.2429,56400.0
2011-09-26 11:40:00,42.84,43.0,42.84,42.97,48300.0,29.2498,29.359,29.2498,29.3385,48300.0
2011-09-26 11:45:00,42.97,43.0,42.89,42.98,43800.0,29.3385,29.359,29.2839,29.3454,43800.0
2011-09-26 11:50:00,42.98,43.08,42.89,43.05,53000.0,29.3454,29.4136,29.2839,29.3931,53000.0
2011-09-26 11:55:00,43.07,43.12,43.01,43.1,47700.0,29.4068,29.4409,29.3658,29.4273,47700.0
2011-09-26 12:00:00,43.1,43.12,42.92,42.99,90300.0,29.4273,29.4409,29.3044,29.3522,90300.0
2011-09-26 12:05:00,42.99,43.01,42.91,42.93,90100.0,29.3522,29.3658,29.2976,29.3112,90100.0
2011-09-26 12:10:00,42.93,42.95,42.89,42.91,50900.0,29.3112,29.3249,29.2839,29.2976,50900.0
2011-09-26 12:15:00,42.91,42.99,42.86,42.97,102700.0,29.2976,29.3522,29.2634,29.3385,102700.0
2011-09-26 12:20:00,42.97,43.04,42.86,42.88,119600.0,29.3385,29.3863,29.2634,29.2771,119600.0
2011-09-26 12:25:00,42.88,42.97,42.86,42.92,38900.0,29.2771,29.3385,29.2634,29.3044,38900.0
2011-09-26 12:30:00,42.91,42.99,42.88,42.95,44200.0,29.2976,29.3522,29.2771,29.3249,44200.0
2011-09-26 12:35:00,42.94,43.0,42.9,42.96,30100.0,29.318,29.359,29.2907,29.3317,30100.0
2011-09-26 12:40:00,42.97,43.01,42.81,42.83,82500.0,29.3385,29.3658,29.2293,29.2429,82500.0
2011-09-26 12:45:00,42.83,42.84,42.73,42.73,52600.0,29.2429,29.2498,29.1747,29.1747,52600.0
2011-09-26 12:50:00,42.74,42.77,42.68,42.77,40700.0,29.1815,29.202,29.1405,29.202,40700.0
2011-09-26 12:55:00,42.77,42.88,42.69,42.88,32600.0,29.202,29.2771,29.1474,29.2771,32600.0
2011-09-26 13:00:00,42.88,42.88,42.67,42.73,46500.0,29.2771,29.2771,29.1337,29.1747,46500.0
2011-09-26 13:05:00,42.73,42.8,42.64,42.74,44500.0,29.1747,29.2225,29.1132,29.1815,44500.0
2011-09-26 13:10:00,42.75,42.76,42.6,42.65,82300.0,29.1883,29.1951,29.0859,29.12,82300.0
2011-09-26 13:15:00,42.66,42.74,42.58,42.66,43800.0,29.1269,29.1815,29.0722,29.1269,43800.0
2011-09-26 13:20:00,42.66,42.83,42.66,42.75,50600.0,29.1269,29.2429,29.1269,29.1883,50600.0
2011-09-26 13:25:00,42.76,42.86,42.74,42.8,39200.0,29.1951,29.2634,29.1815,29.2225,39200.0
2011-09-26 13:30:00,42.8,42.91,42.73,42.73,59000.0,29.2225,29.2976,29.1747,29.1747,59000.0
2011-09-26 13:35:00,42.72,42.76,42.65,42.74,55300.0,29.1678,29.1951,29.12,29.1815,55300.0
2011-09-26 13:40:00,42.75,42.82,42.61,42.64,108300.0,29.1883,29.2361,29.0927,29.1132,108300.0
2011-09-26 13:45:00,42.66,42.83,42.66,42.73,65500.0,29.1269,29.2429,29.1269,29.1747,65500.0
2011-09-26 13:50:00,42.72,42.84,42.72,42.8,78600.0,29.1678,29.2498,29.1678,29.2225,78600.0
2011-09-26 13:55:00,42.78,42.83,42.76,42.78,53700.0,29.2088,29.2429,29.1951,29.2088,53700.0
2011-09-26 14:00:00,42.78,43.03,42.75,43.01,184600.0,29.2088,29.3795,29.1883,29.3658,184600.0
2011-09-26 14:05:00,43.0,43.03,42.87,42.97,119000.0,29.359,29.3795,29.2702,29.3385,119000.0
2011-09-26 14:10:00,42.97,43.03,42.87,42.91,73100.0,29.3385,29.3795,29.2702,29.2976,73100.0
2011-09-26 14:15:00,42.91,42.97,42.85,42.89,73100.0,29.2976,29.3385,29.2566,29.2839,73100.0
2011-09-26 14:20:00,42.89,42.96,42.81,42.88,64800.0,29.2839,29.3317,29.2293,29.2771,64800.0
2011-09-26 14:25:00,42.88,42.94,42.82,42.92,71700.0,29.2771,29.318,29.2361,29.3044,71700.0
2011-09-26 14:30:00,42.92,43.06,42.85,43.05,124300.0,29.3044,29.4,29.2566,29.3931,124300.0
2011-09-26 14:35:00,43.06,43.16,43.03,43.09,148000.0,29.4,29.4683,29.3795,29.4205,148000.0
2011-09-26 14:40:00,43.09,43.17,43.09,43.15,89400.0,29.4205,29.4751,29.4205,29.4614,89400.0
2011-09-26 14:45:00,43.14,43.16,43.01,43.02,83400.0,29.4546,29.4683,29.3658,29.3727,83400.0
2011-09-26 14:50:00,43.03,43.09,42.96,43.0,42100.0,29.3795,29.4205,29.3317,29.359,42100.0
2011-09-26 14:55:00,43.02,43.16,43.0,43.14,49300.0,29.3727,29.4683,29.359,29.4546,49300.0
2011-09-26 15:00:00,43.14,43.17,43.07,43.08,288700.0,29.4546,29.4751,29.4068,29.4136,288700.0
2011-09-26 15:05:00,43.08,43.12,43.03,43.1,79200.0,29.4136,29.4409,29.3795,29.4273,79200.0
2011-09-26 15:10:00,43.1,43.23,43.1,43.23,89100.0,29.4273,29.516,29.4273,29.516,89100.0
2011-09-26 15:15:00,43.22,43.3,43.19,43.29,106600.0,29.5092,29.5638,29.4887,29.557,106600.0
2011-09-26 15:20:00,43.29,43.34,43.22,43.31,68900.0,29.557,29.5911,29.5092,29.5707,68900.0
2011-09-26 15:25:00,43.31,43.4,43.27,43.39,70100.0,29.5707,29.6321,29.5434,29.6253,70100.0
2011-09-26 15:30:00,43.38,43.39,43.31,43.39,75700.0,29.6185,29.6253,29.5707,29.6253,75700.0
2011-09-26 15:35:00,43.39,43.56,43.38,43.55,94000.0,29.6253,29.7414,29.6185,29.7345,94000.0
2011-09-26 15:40:00,43.55,43.63,43.51,43.63,113100.0,29.7345,29.7892,29.7072,29.7892,113100.0
2011-09-26 15:45:00,43.61,43.7,43.58,43.64,119700.0,29.7755,29.8369,29.755,29.796,119700.0
2011-09-26 15:50:00,43.65,43.7,43.61,43.7,91800.0,29.8028,29.8369,29.7755,29.8369,91800.0
2011-09-26 15:55:00,43.71,43.77,43.66,43.7,239700.0,29.8438,29.8847,29.8096,29.8369,239700.0
2011-09-27 09:30:00,44.97,45.06,44.86,44.94,106900.0,30.7041,30.7655,30.629,30.6836,106900.0
2011-09-27 09:35:00,44.94,44.96,44.49,44.51,109300.0,30.6836,30.6972,30.3763,30.39,109300.0
2011-09-27 09:40:00,44.52,44.52,44.17,44.28,94400.0,30.3968,30.3968,30.1578,30.233,94400.0
2011-09-27 09:45:00,44.3,44.35,44.19,44.35,91600.0,30.2466,30.2807,30.1715,30.2807,91600.0
2011-09-27 09:50:00,44.35,44.77,44.35,44.67,106000.0,30.2807,30.5675,30.2807,30.4992,106000.0
2011-09-27 09:55:00,44.67,44.77,44.6,44.69,55800.0,30.4992,30.5675,30.4514,30.5129,55800.0
2011-09-27 10:00:00,44.66,44.76,44.29,44.3,287700.0,30.4924,30.5607,30.2398,30.2466,287700.0
2011-09-27 10:05:00,44.31,44.4,44.22,44.32,124900.0,30.2534,30.3149,30.192,30.2603,124900.0
2011-09-27 10:10:00,44.32,44.55,44.25,44.3,130200.0,30.2603,30.4173,30.2125,30.2466,130200.0
2011-09-27 10:15:00,44.3,44.46,44.25,44.38,79500.0,30.2466,30.3558,30.2125,30.3012,79500.0
2011-09-27 10:20:00,44.38,44.45,44.28,44.42,79200.0,30.3012,30.349,30.233,30.3285,79200.0
2011-09-27 10:25:00,44.41,44.69,44.4,44.62,71800.0,30.3217,30.5129,30.3149,30.4651,71800.0
2011-09-27 10:30:00,44.59,44.66,44.53,44.55,65600.0,30.4446,30.4924,30.4036,30.4173,65600.0
2011-09-27 10:35:00,44.53,44.61,44.41,44.47,90300.0,30.4036,30.4583,30.3217,30.3627,90300.0
2011-09-27 10:40:00,44.48,44.67,44.44,44.62,78100.0,30.3695,30.4992,30.3422,30.4651,78100.0
2011-09-27 10:45:00,44.62,44.73,44.55,44.73,63900.0,30.4651,30.5402,30.4173,30.5402,63900.0
2011-09-27 10:50:00,44.74,44.76,44.6,44.63,149600.0,30.547,30.5607,30.4514,30.4719,149600.0
2011-09-27 10:55:00,44.63,44.72,44.6,44.71,109100.0,30.4719,30.5334,30.4514,30.5265,109100.0
2011-09-27 11:00:00,44.71,44.72,44.6,44.63,93600.0,30.5265,30.5334,30.4514,30.4719,93600.0
2011-09-27 11:05:00,44.62,44.64,44.54,44.6,61500.0,30.4651,30.4787,30.4105,30.4514,61500.0
2011-09-27 11:10:00,44.62,44.72,44.6,44.67,65900.0,30.4651,30.5334,30.4514,30.4992,65900.0
2011-09-27 11:15:00,44.68,44.78,44.68,44.78,58900.0,30.5061,30.5743,30.5061,30.5743,58900.0
2011-09-27 11:20:00,44.77,44.78,44.62,44.67,88000.0,30.5675,30.5743,30.4651,30.4992,88000.0
2011-09-27 11:25:00,44.67,44.76,44.62,44.64,87500.0,30.4992,30.5607,30.4651,30.4787,87500.0
2011-09-27 11:30:00,44.65,44.77,44.63,44.73,80100.0,30.4856,30.5675,30.4719,30.5402,80100.0
2011-09-27 11:35:00,44.73,44.78,44.62,44.63,68400.0,30.5402,30.5743,30.4651,30.4719,68400.0
2011-09-27 11:40:00,44.63,44.65,44.51,44.52,47300.0,30.4719,30.4856,30.39,30.3968,47300.0
2011-09-27 11:45:00,44.52,44.53,44.41,44.51,67900.0,30.3968,30.4036,30.3217,30.39,67900.0
2011-09-27 11:50:00,44.51,44.6,44.49,44.6,32500.0,30.39,30.4514,30.3763,30.4514,32500.0
2011-09-27 11:55:00,44.61,44.7,44.51,44.55,143400.0,30.4583,30.5197,30.39,30.4173,143400.0
2011-09-27 12:00:00,44.57,44.69,44.57,44.62,69600.0,30.431,30.5129,30.431,30.4651,69600.0
2011-09-27 12:05:00,44.63,44.67,44.59,44.66,64000.0,30.4719,30.4992,30.4446,30.4924,64000.0
2011-09-27 12:10:00,44.66,44.72,44.65,44.68,52800.0,30.4924,30.5334,30.4856,30.5061,52800.0
2011-09-27 12:15:00,44.68,44.79,44.68,44.75,40200.0,30.5061,30.5812,30.5061,30.5539,40200.0
2011-09-27 12:20:00,44.75,44.87,44.75,44.79,33700.0,30.5539,30.6358,30.5539,30.5812,33700.0
2011-09-27 12:25:00,44.8,44.82,44.75,44.81,33000.0,30.588,30.6016,30.5539,30.5948,33000.0
2011-09-27 12:30:00,44.81,44.82,44.72,44.73,41000.0,30.5948,30.6016,30.5334,30.5402,41000.0
2011-09-27 12:35:00,44.74,44.82,44.73,44.77,26300.0,30.547,30.6016,30.5402,30.5675,26300.0
2011-09-27 12:40:00,44.77,44.77,44.69,44.7,33300.0,30.5675,30.5675,30.5129,30.5197,33300.0
2011-09-27 12:45:00,44.71,44.73,44.68,44.72,37100.0,30.5265,30.5402,30.5061,30.5334,37100.0
2011-09-27 12:50:00,44.72,44.74,44.7,44.71,44800.0,30.5334,30.547,30.5197,30.5265,44800.0
2011-09-27 12:55:00,44.71,44.73,44.62,44.65,52700.0,30.5265,30.5402,30.4651,30.4856,52700.0
2011-09-27 13:00:00,44.64,44.68,44.56,44.66,75200.0,30.4787,30.5061,30.4241,30.4924,75200.0
2011-09-27 13:05:00,44.66,44.79,44.66,44.77,26200.0,30.4924,30.5812,30.4924,30.5675,26200.0
2011-09-27 13:10:00,44.78,44.8,44.67,44.71,68400.0,30.5743,30.588,30.4992,30.5265,68400.0
2011-09-27 13:15:00,44.71,44.71,44.63,44.7,70100.0,30.5265,30.5265,30.4719,30.5197,70100.0
2011-09-27 13:20:00,44.71,44.73,44.64,44.66,36300.0,30.5265,30.5402,30.4787,30.4924,36300.0
2011-09-27 13:25:00,44.66,44.68,44.61,44.62,46500.0,30.4924,30.5061,30.4583,30.4651,46500.0
2011-09-27 13:30:00,44.63,44.66,44.52,44.56,56700.0,30.4719,30.4924,30.3968,30.4241,56700.0
2011-09-27 13:35:00,44.57,44.71,44.56,44.69,65400.0,30.431,30.5265,30.4241,30.5129,65400.0
2011-09-27 13:40:00,44.68,44.7,44.61,44.68,30300.0,30.5061,30.5197,30.4583,30.5061,30300.0
2011-09-27 13:45:00,44.68,44.75,44.68,44.71,85700.0,30.5061,30.5539,30.5061,30.5265,85700.0
2011-09-27 13:50:00,44.72,44.81,44.72,44.75,31900.0,30.5334,30.5948,30.5334,30.5539,31900.0
2011-09-27 13:55:00,44.75,44.8,44.73,44.77,39900.0,30.5539,30.588,30.5402,30.5675,39900.0
2011-09-27 14:00:00,44.77,44.82,44.77,44.79,54200.0,30.5675,30.6016,30.5675,30.5812,54200.0
2011-09-27 14:05:00,44.79,44.85,44.79,44.81,39500.0,30.5812,30.6221,30.5812,30.5948,39500.0
2011-09-27 14:10:00,44.8,44.9,44.8,44.85,70500.0,30.588,30.6563,30.588,30.6221,70500.0
2011-09-27 14:15:00,44.86,44.96,44.86,44.96,36800.0,30.629,30.6972,30.629,30.6972,36800.0
2011-09-27 14:20:00,44.96,44.97,44.88,44.88,73200.0,30.6972,30.7041,30.6426,30.6426,73200.0
2011-09-27 14:25:00,44.88,44.89,44.77,44.77,59800.0,30.6426,30.6494,30.5675,30.5675,59800.0
2011-09-27 14:30:00,44.77,44.86,44.74,44.82,79000.0,30.5675,30.629,30.547,30.6016,79000.0
2011-09-27 14:35:00,44.84,44.89,44.81,44.82,28900.0,30.6153,30.6494,30.5948,30.6016,28900.0
2011-09-27 14:40:00,44.83,44.88,44.75,44.78,55500.0,30.6085,30.6426,30.5539,30.5743,55500.0
2011-09-27 14:45:00,44.77,44.79,44.74,44.75,59900.0,30.5675,30.5812,30.547,30.5539,59900.0
2011-09-27 14:50:00,44.75,44.84,44.75,44.8,40800.0,30.5539,30.6153,30.5539,30.588,40800.0
2011-09-27 14:55:00,44.8,44.82,44.69,44.73,51900.0,30.588,30.6016,30.5129,30.5402,51900.0
2011-09-27 15:00:00,44.73,44.75,44.6,44.6,93000.0,30.5402,30.5539,30.4514,30.4514,93000.0
2011-09-27 15:05:00,44.61,44.61,44.47,44.55,72200.0,30.4583,30.4583,30.3627,30.4173,72200.0
2011-09-27 15:10:00,44.57,44.59,44.42,44.51,89900.0,30.431,30.4446,30.3285,30.39,89900.0
2011-09-27 15:15:00,44.53,44.62,44.45,44.62,140600.0,30.4036,30.4651,30.349,30.4651,140600.0
2011-09-27 15:20:00,44.62,44.63,44.29,44.29,107200.0,30.4651,30.4719,30.2398,30.2398,107200.0
2011-09-27 15:25:00,44.29,44.35,44.15,44.26,107700.0,30.2398,30.2807,30.1442,30.2193,107700.0
2011-09-27 15:30:00,44.26,44.37,44.19,44.29,145300.0,30.2193,30.2944,30.1715,30.2398,145300.0
2011-09-27 15:35:00,44.29,44.37,44.21,44.23,113800.0,30.2398,30.2944,30.1852,30.1988,113800.0
2011-09-27 15:40:00,44.23,44.26,44.05,44.1,235800.0,30.1988,30.2193,30.0759,30.1101,235800.0
2011-09-27 15:45:00,44.1,44.13,43.87,43.95,228300.0,30.1101,30.1305,29.953,30.0076,228300.0
2011-09-27 15:50:00,43.94,43.99,43.78,43.79,255000.0,30.0008,30.0349,29.8916,29.8984,255000.0
2011-09-27 15:55:00,43.78,44.08,43.75,44.08,380700.0,29.8916,30.0964,29.8711,30.0964,380700.0
2011-09-28 09:30:00,44.0,44.22,43.94,43.94,100500.0,30.0418,30.192,30.0008,30.0008,100500.0
2011-09-28 09:35:00,43.97,44.06,43.89,44.06,45800.0,30.0213,30.0827,29.9667,30.0827,45800.0
2011-09-28 09:40:00,44.07,44.49,43.98,44.47,54300.0,30.0896,30.3763,30.0281,30.3627,54300.0
2011-09-28 09:45:00,44.48,44.53,44.35,44.46,60800.0,30.3695,30.4036,30.2807,30.3558,60800.0
2011-09-28 09:50:00,44.46,44.78,44.44,44.7,70700.0,30.3558,30.5743,30.3422,30.5197,70700.0
2011-09-28 09:55:00,44.7,44.71,44.58,44.61,44300.0,30.5197,30.5265,30.4378,30.4583,44300.0
2011-09-28 10:00:00,44.61,44.61,44.32,44.34,41600.0,30.4583,30.4583,30.2603,30.2739,41600.0
2011-09-28 10:05:00,44.33,44.35,44.25,44.32,59000.0,30.2671,30.2807,30.2125,30.2603,59000.0
2011-09-28 10:10:00,44.33,44.35,44.19,44.26,73300.0,30.2671,30.2807,30.1715,30.2193,73300.0
2011-09-28 10:15:00,44.26,44.31,43.8,43.83,102300.0,30.2193,30.2534,29.9052,29.9257,102300.0
2011-09-28 10:20:00,43.83,43.9,43.76,43.79,69400.0,29.9257,29.9735,29.8779,29.8984,69400.0
2011-09-28 10:25:00,43.79,43.99,43.75,43.93,59400.0,29.8984,30.0349,29.8711,29.994,59400.0
2011-09-28 10:30:00,43.94,44.03,43.79,43.87,84500.0,30.0008,30.0623,29.8984,29.953,84500.0
2011-09-28 10:35:00,43.87,43.98,43.75,43.81,82900.0,29.953,30.0281,29.8711,29.912,82900.0
2011-09-28 10:40:00,43.81,43.92,43.75,43.84,35200.0,29.912,29.9872,29.8711,29.9325,35200.0
2011-09-28 10:45:00,43.85,43.93,43.8,43.91,48900.0,29.9394,29.994,29.9052,29.9803,48900.0
2011-09-28 10:50:00,43.91,43.97,43.87,43.96,34300.0,29.9803,30.0213,29.953,30.0145,34300.0
2011-09-28 10:55:00,43.98,44.0,43.94,43.95,32500.0,30.0281,30.0418,30.0008,30.0076,32500.0
2011-09-28 11:00:00,43.95,44.02,43.77,43.84,37600.0,30.0076,30.0554,29.8847,29.9325,37600.0
2011-09-28 11:05:00,43.85,43.86,43.72,43.77,49800.0,29.9394,29.9462,29.8506,29.8847,49800.0
2011-09-28 11:10:00,43.76,44.0,43.69,43.95,72300.0,29.8779,30.0418,29.8301,30.0076,72300.0
2011-09-28 11:15:00,43.94,44.04,43.93,44.02,51600.0,30.0008,30.0691,29.994,30.0554,51600.0
2011-09-28 11:20:00,44.0,44.09,43.92,44.08,50500.0,30.0418,30.1032,29.9872,30.0964,50500.0
2011-09-28 11:25:00,44.08,44.19,44.0,44.16,62000.0,30.0964,30.1715,30.0418,30.151,62000.0
2011-09-28 11:30:00,44.15,44.17,43.97,43.99,55200.0,30.1442,30.1578,30.0213,30.0349,55200.0
2011-09-28 11:35:00,43.99,44.33,43.96,44.26,90100.0,30.0349,30.2671,30.0145,30.2193,90100.0
2011-09-28 11:40:00,44.25,44.25,44.13,44.22,41900.0,30.2125,30.2125,30.1305,30.192,41900.0
2011-09-28 11:45:00,44.23,44.29,44.2,44.22,48100.0,30.1988,30.2398,30.1783,30.192,48100.0
2011-09-28 11:50:00,44.25,44.48,44.2,44.46,163700.0,30.2125,30.3695,30.1783,30.3558,163700.0
2011-09-28 11:55:00,44.46,44.49,44.4,44.45,45000.0,30.3558,30.3763,30.3149,30.349,45000.0
2011-09-28 12:00:00,44.44,44.47,44.35,44.4,75500.0,30.3422,30.3627,30.2807,30.3149,75500.0
2011-09-28 12:05:00,44.4,44.4,44.17,44.2,66200.0,30.3149,30.3149,30.1578,30.1783,66200.0
2011-09-28 12:10:00,44.17,44.22,44.12,44.2,57400.0,30.1578,30.192,30.1237,30.1783,57400.0
2011-09-28 12:15:00,44.21,44.22,44.08,44.17,60500.0,30.1852,30.192,30.0964,30.1578,60500.0
2011-09-28 12:20:00,44.17,44.27,44.16,44.16,46000.0,30.1578,30.2261,30.151,30.151,46000.0
2011-09-28 12:25:00,44.19,44.38,44.16,44.35,34600.0,30.1715,30.3012,30.151,30.2807,34600.0
2011-09-28 12:30:00,44.34,44.35,44.23,44.29,44700.0,30.2739,30.2807,30.1988,30.2398,44700.0
2011-09-28 12:35:00,44.29,44.3,44.19,44.27,45700.0,30.2398,30.2466,30.1715,30.2261,45700.0
2011-09-28 12:40:00,44.28,44.29,44.17,44.19,45300.0,30.233,30.2398,30.1578,30.1715,45300.0
2011-09-28 12:45:00,44.19,44.22,44.15,44.17,36800.0,30.1715,30.192,30.1442,30.1578,36800.0
2011-09-28 12:50:00,44.17,44.24,44.17,44.2,29900.0,30.1578,30.2056,30.1578,30.1783,29900.0
2011-09-28 12:55:00,44.2,44.46,44.2,44.43,43500.0,30.1783,30.3558,30.1783,30.3354,43500.0
2011-09-28 13:00:00,44.42,44.42,44.34,44.37,64200.0,30.3285,30.3285,30.2739,30.2944,64200.0
2011-09-28 13:05:00,44.37,44.43,44.31,44.32,70600.0,30.2944,30.3354,30.2534,30.2603,70600.0
2011-09-28 13:10:00,44.31,44.34,44.22,44.28,51800.0,30.2534,30.2739,30.192,30.233,51800.0
2011-09-28 13:15:00,44.28,44.33,44.24,44.24,38000.0,30.233,30.2671,30.2056,30.2056,38000.0
2011-09-28 13:20:00,44.23,44.25,44.11,44.12,67800.0,30.1988,30.2125,30.1169,30.1237,67800.0
2011-09-28 13:25:00,44.12,44.13,44.01,44.04,45200.0,30.1237,30.1305,30.0486,30.0691,45200.0
2011-09-28 13:30:00,44.04,44.05,43.85,43.89,63400.0,30.0691,30.0759,29.9394,29.9667,63400.0
2011-09-28 13:35:00,43.88,44.05,43.88,43.99,49400.0,29.9598,30.0759,29.9598,30.0349,49400.0
2011-09-28 13:40:00,43.99,44.13,43.96,44.11,98600.0,30.0349,30.1305,30.0145,30.1169,98600.0
2011-09-28 13:45:00,44.12,44.16,43.93,43.96,54200.0,30.1237,30.151,29.994,30.0145,54200.0
2011-09-28 13:50:00,43.95,43.98,43.83,43.85,44000.0,30.0076,30.0281,29.9257,29.9394,44000.0
2011-09-28 13:55:00,43.86,43.86,43.74,43.75,42800.0,29.9462,29.9462,29.8643,29.8711,42800.0
2011-09-28 14:00:00,43.75,43.79,43.56,43.59,67500.0,29.8711,29.8984,29.7414,29.7618,67500.0
2011-09-28 14:05:00,43.57,43.7,43.56,43.67,53400.0,29.7482,29.8369,29.7414,29.8165,53400.0
2011-09-28 14:10:00,43.67,43.75,43.66,43.73,84200.0,29.8165,29.8711,29.8096,29.8574,84200.0
2011-09-28 14:15:00,43.74,43.75,43.69,43.74,74400.0,29.8643,29.8711,29.8301,29.8643,74400.0
2011-09-28 14:20:00,43.74,43.77,43.66,43.75,76600.0,29.8643,29.8847,29.8096,29.8711,76600.0
2011-09-28 14:25:00,43.74,43.75,43.69,43.7,52800.0,29.8643,29.8711,29.8301,29.8369,52800.0
2011-09-28 14:30:00,43.7,43.74,43.58,43.72,85300.0,29.8369,29.8643,29.755,29.8506,85300.0
2011-09-28 14:35:00,43.71,43.84,43.71,43.84,72000.0,29.8438,29.9325,29.8438,29.9325,72000.0
2011-09-28 14:40:00,43.84,43.9,43.83,43.86,40500.0,29.9325,29.9735,29.9257,29.9462,40500.0
2011-09-28 14:45:00,43.87,43.92,43.75,43.75,66100.0,29.953,29.9872,29.8711,29.8711,66100.0
2011-09-28 14:50:00,43.75,43.79,43.65,43.7,85200.0,29.8711,29.8984,29.8028,29.8369,85200.0
2011-09-28 14:55:00,43.69,43.79,43.66,43.75,54900.0,29.8301,29.8984,29.8096,29.8711,54900.0
2011-09-28 15:00:00,43.75,43.9,43.69,43.88,88700.0,29.8711,29.9735,29.8301,29.9598,88700.0
2011-09-28 15:05:00,43.87,43.93,43.8,43.84,66500.0,29.953,29.994,29.9052,29.9325,66500.0
2011-09-28 15:10:00,43.84,43.97,43.84,43.9,112000.0,29.9325,30.0213,29.9325,29.9735,112000.0
2011-09-28 15:15:00,43.91,43.92,43.69,43.75,94300.0,29.9803,29.9872,29.8301,29.8711,94300.0
2011-09-28 15:20:00,43.75,43.81,43.67,43.77,111400.0,29.8711,29.912,29.8165,29.8847,111400.0
2011-09-28 15:25:00,43.77,43.82,43.6,43.62,92400.0,29.8847,29.9189,29.7687,29.7823,92400.0
2011-09-28 15:30:00,43.62,43.65,43.54,43.56,100800.0,29.7823,29.8028,29.7277,29.7414,100800.0
2011-09-28 15:35:00,43.56,43.56,43.28,43.28,332300.0,29.7414,29.7414,29.5502,29.5502,332300.0
2011-09-28 15:40:00,43.27,43.41,43.25,43.36,162800.0,29.5434,29.6389,29.5297,29.6048,162800.0
2011-09-28 15:45:00,43.36,43.38,43.12,43.21,128400.0,29.6048,29.6185,29.4409,29.5024,128400.0
2011-09-28 15:50:00,43.21,43.3,43.17,43.24,150600.0,29.5024,29.5638,29.4751,29.5229,150600.0
2011-09-28 15:55:00,43.23,43.3,43.17,43.22,304800.0,29.516,29.5638,29.4751,29.5092,304800.0
2011-09-29 09:30:00,44.16,44.66,44.16,44.47,74000.0,30.151,30.4924,30.151,30.3627,74000.0
2011-09-29 09:35:00,44.52,44.75,44.41,44.41,44800.0,30.3968,30.5539,30.3217,30.3217,44800.0
2011-09-29 09:40:00,44.48,44.61,44.45,44.54,36000.0,30.3695,30.4583,30.349,30.4105,36000.0
2011-09-29 09:45:00,44.54,44.74,44.47,44.69,105000.0,30.4105,30.547,30.3627,30.5129,105000.0
2011-09-29 09:50:00,44.68,44.76,44.61,44.62,32600.0,30.5061,30.5607,30.4583,30.4651,32600.0
2011-09-29 09:55:00,44.63,44.72,44.56,44.62,44700.0,30.4719,30.5334,30.4241,30.4651,44700.0
2011-09-29 10:00:00,44.61,44.7,44.35,44.38,60000.0,30.4583,30.5197,30.2807,30.3012,60000.0
2011-09-29 10:05:00,44.39,44.45,44.25,44.28,54700.0,30.3081,30.349,30.2125,30.233,54700.0
2011-09-29 10:10:00,44.28,44.34,44.16,44.3,137600.0,30.233,30.2739,30.151,30.2466,137600.0
2011-09-29 10:15:00,44.3,44.3,44.05,44.08,78400.0,30.2466,30.2466,30.0759,30.0964,78400.0
2011-09-29 10:20:00,44.08,44.12,44.0,44.04,66200.0,30.0964,30.1237,30.0418,30.0691,66200.0
2011-09-29 10:25:00,44.05,44.08,43.86,43.88,60700.0,30.0759,30.0964,29.9462,29.9598,60700.0
2011-09-29 10:30:00,43.87,43.87,43.74,43.83,58900.0,29.953,29.953,29.8643,29.9257,58900.0
2011-09-29 10:35:00,43.84,43.88,43.77,43.77,57500.0,29.9325,29.9598,29.8847,29.8847,57500.0
2011-09-29 10:40:00,43.78,43.94,43.68,43.72,242400.0,29.8916,30.0008,29.8233,29.8506,242400.0
2011-09-29 10:45:00,43.71,43.72,43.52,43.65,63800.0,29.8438,29.8506,29.714,29.8028,63800.0
2011-09-29 10:50:00,43.65,43.72,43.62,43.62,29600.0,29.8028,29.8506,29.7823,29.7823,29600.0
2011-09-29 10:55:00,43.61,43.75,43.56,43.7,38700.0,29.7755,29.8711,29.7414,29.8369,38700.0
2011-09-29 11:00:00,43.71,43.8,43.69,43.72,56300.0,29.8438,29.9052,29.8301,29.8506,56300.0
2011-09-29 11:05:00,43.72,43.75,43.63,43.7,44500.0,29.8506,29.8711,29.7892,29.8369,44500.0
2011-09-29 11:10:00,43.72,43.75,43.58,43.72,50600.0,29.8506,29.8711,29.755,29.8506,50600.0
2011-09-29 11:15:00,43.73,43.77,43.61,43.61,42700.0,29.8574,29.8847,29.7755,29.7755,42700.0
2011-09-29 11:20:00,43.62,43.64,43.49,43.49,84500.0,29.7823,29.796,29.6936,29.6936,84500.0
2011-09-29 11:25:00,43.49,43.69,43.49,43.64,82000.0,29.6936,29.8301,29.6936,29.796,82000.0
2011-09-29 11:30:00,43.65,43.73,43.6,43.73,63500.0,29.8028,29.8574,29.7687,29.8574,63500.0
2011-09-29 11:35:00,43.73,43.79,43.66,43.7,49300.0,29.8574,29.8984,29.8096,29.8369,49300.0
2011-09-29 11:40:00,43.7,43.73,43.63,43.73,51000.0,29.8369,29.8574,29.7892,29.8574,51000.0
2011-09-29 11:45:00,43.73,43.95,43.73,43.92,32200.0,29.8574,30.0076,29.8574,29.9872,32200.0
2011-09-29 11:50:00,43.93,43.97,43.9,43.9,42400.0,29.994,30.0213,29.9735,29.9735,42400.0
2011-09-29 11:55:00,43.91,43.94,43.8,43.82,27300.0,29.9803,30.0008,29.9052,29.9189,27300.0
2011-09-29 12:00:00,43.83,44.05,43.83,43.97,38000.0,29.9257,30.0759,29.9257,30.0213,38000.0
2011-09-29 12:05:00,43.96,43.96,43.79,43.8,32700.0,30.0145,30.0145,29.8984,29.9052,32700.0
2011-09-29 12:10:00,43.8,43.89,43.8,43.81,46900.0,29.9052,29.9667,29.9052,29.912,46900.0
2011-09-29 12:15:00,43.81,43.86,43.78,43.84,26200.0,29.912,29.9462,29.8916,29.9325,26200.0
2011-09-29 12:20:00,43.83,43.95,43.8,43.95,42300.0,29.9257,30.0076,29.9052,30.0076,42300.0
2011-09-29 12:25:00,43.93,44.04,43.93,43.97,28600.0,29.994,30.0691,29.994,30.0213,28600.0
2011-09-29 12:30:00,43.96,43.96,43.74,43.75,75700.0,30.0145,30.0145,29.8643,29.8711,75700.0
2011-09-29 12:35:00,43.74,43.75,43.52,43.59,133500.0,29.8643,29.8711,29.714,29.7618,133500.0
2011-09-29 12:40:00,43.58,43.6,43.46,43.49,76000.0,29.755,29.7687,29.6731,29.6936,76000.0
2011-09-29 12:45:00,43.48,43.65,43.45,43.63,133500.0,29.6867,29.8028,29.6663,29.7892,133500.0
2011-09-29 12:50:00,43.62,43.79,43.6,43.74,40500.0,29.7823,29.8984,29.7687,29.8643,40500.0
2011-09-29 12:55:00,43.74,43.79,43.67,43.71,27800.0,29.8643,29.8984,29.8165,29.8438,27800.0
2011-09-29 13:00:00,43.72,43.77,43.69,43.76,46300.0,29.8506,29.8847,29.8301,29.8779,46300.0
2011-09-29 13:05:00,43.76,43.92,43.73,43.86,43100.0,29.8779,29.9872,29.8574,29.9462,43100.0
2011-09-29 13:10:00,43.87,43.95,43.87,43.87,44400.0,29.953,30.0076,29.953,29.953,44400.0
2011-09-29 13:15:00,43.87,43.94,43.81,43.81,31200.0,29.953,30.0008,29.912,29.912,31200.0
2011-09-29 13:20:00,43.81,43.84,43.77,43.79,18700.0,29.912,29.9325,29.8847,29.8984,18700.0
2011-09-29 13:25:00,43.79,43.84,43.6,43.6,42100.0,29.8984,29.9325,29.7687,29.7687,42100.0
2011-09-29 13:30:00,43.61,43.68,43.48,43.48,43700.0,29.7755,29.8233,29.6867,29.6867,43700.0
2011-09-29 13:35:00,43.49,43.55,43.25,43.25,86600.0,29.6936,29.7345,29.5297,29.5297,86600.0
2011-09-29 13:40:00,43.25,43.33,43.1,43.15,80600.0,29.5297,29.5843,29.4273,29.4614,80600.0
2011-09-29 13:45:00,43.14,43.36,43.13,43.32,49800.0,29.4546,29.6048,29.4478,29.5775,49800.0
2011-09-29 13:50:00,43.32,43.34,43.25,43.34,29700.0,29.5775,29.5911,29.5297,29.5911,29700.0
2011-09-29 13:55:00,43.34,43.43,43.29,43.33,35900.0,29.5911,29.6526,29.557,29.5843,35900.0
2011-09-29 14:00:00,43.33,43.4,43.08,43.1,65100.0,29.5843,29.6321,29.4136,29.4273,65100.0
2011-09-29 14:05:00,43.09,43.19,43.08,43.12,99500.0,29.4205,29.4887,29.4136,29.4409,99500.0
2011-09-29 14:10:00,43.12,43.12,42.89,42.91,63300.0,29.4409,29.4409,29.2839,29.2976,63300.0
2011-09-29 14:15:00,42.91,43.03,42.9,43.02,50900.0,29.2976,29.3795,29.2907,29.3727,50900.0
2011-09-29 14:20:00,43.02,43.04,42.92,43.0,52900.0,29.3727,29.3863,29.3044,29.359,52900.0
2011-09-29 14:25:00,43.02,43.23,43.01,43.09,59200.0,29.3727,29.516,29.3658,29.4205,59200.0
2011-09-29 14:30:00,43.09,43.1,42.92,43.01,43700.0,29.4205,29.4273,29.3044,29.3658,43700.0
2011-09-29 14:35:00,43.02,43.18,42.99,43.14,51800.0,29.3727,29.4819,29.3522,29.4546,51800.0
2011-09-29 14:40:00,43.14,43.21,43.0,43.0,60000.0,29.4546,29.5024,29.359,29.359,60000.0
2011-09-29 14:45:00,42.99,43.04,42.92,43.0,67900.0,29.3522,29.3863,29.3044,29.359,67900.0
2011-09-29 14:50:00,42.99,43.03,42.86,43.0,88900.0,29.3522,29.3795,29.2634,29.359,88900.0
2011-09-29 14:55:00,42.99,43.11,42.97,43.08,129500.0,29.3522,29.4341,29.3385,29.4136,129500.0
2011-09-29 15:00:00,43.08,43.11,42.76,42.76,113200.0,29.4136,29.4341,29.1951,29.1951,113200.0
2011-09-29 15:05:00,42.77,42.98,42.76,42.94,91400.0,29.202,29.3454,29.1951,29.318,91400.0
2011-09-29 15:10:00,42.95,43.02,42.88,42.88,72700.0,29.3249,29.3727,29.2771,29.2771,72700.0
2011-09-29 15:15:00,42.88,43.05,42.79,42.87,133300.0,29.2771,29.3931,29.2156,29.2702,133300.0
2011-09-29 15:20:00,42.88,43.05,42.81,43.02,54900.0,29.2771,29.3931,29.2293,29.3727,54900.0
2011-09-29 15:25:00,43.03,43.18,43.03,43.13,95800.0,29.3795,29.4819,29.3795,29.4478,95800.0
2011-09-29 15:30:00,43.13,43.39,43.09,43.3,132000.0,29.4478,29.6253,29.4205,29.5638,132000.0
2011-09-29 15:35:00,43.3,43.59,43.29,43.54,141100.0,29.5638,29.7618,29.557,29.7277,141100.0
2011-09-29 15:40:00,43.55,43.59,43.39,43.52,140200.0,29.7345,29.7618,29.6253,29.714,140200.0
2011-09-29 15:45:00,43.52,43.7,43.5,43.58,128900.0,29.714,29.8369,29.7004,29.755,128900.0
2011-09-29 15:50:00,43.58,43.72,43.53,43.58,172600.0,29.755,29.8506,29.7209,29.755,172600.0
2011-09-29 15:55:00,43.58,43.79,43.58,43.78,219200.0,29.755,29.8984,29.755,29.8916,219200.0
2011-09-30 09:30:00,43.19,43.19,42.68,42.73,91700.0,29.4887,29.4887,29.1405,29.1747,91700.0
2011-09-30 09:35:00,42.73,42.79,42.64,42.64,41600.0,29.1747,29.2156,29.1132,29.1132,41600.0
2011-09-30 09:40:00,42.65,43.26,42.62,43.19,61700.0,29.12,29.5365,29.0996,29.4887,61700.0
2011-09-30 09:45:00,43.13,43.25,42.5,42.56,184800.0,29.4478,29.5297,29.0176,29.0586,184800.0
2011-09-30 09:50:00,42.57,42.92,42.44,42.8,158300.0,29.0654,29.3044,28.9767,29.2225,158300.0
2011-09-30 09:55:00,42.83,42.86,42.37,42.38,68100.0,29.2429,29.2634,28.9289,28.9357,68100.0
2011-09-30 10:00:00,42.37,42.56,42.35,42.42,163700.0,28.9289,29.0586,28.9152,28.963,163700.0
2011-09-30 10:05:00,42.41,42.79,42.4,42.7,114600.0,28.9562,29.2156,28.9493,29.1542,114600.0
2011-09-30 10:10:00,42.69,42.79,42.57,42.61,75800.0,29.1474,29.2156,29.0654,29.0927,75800.0
2011-09-30 10:15:00,42.61,42.93,42.61,42.92,87900.0,29.0927,29.3112,29.0927,29.3044,87900.0
2011-09-30 10:20:00,42.92,43.05,42.9,42.91,80800.0,29.3044,29.3931,29.2907,29.2976,80800.0
2011-09-30 10:25:00,42.91,42.95,42.75,42.79,49900.0,29.2976,29.3249,29.1883,29.2156,49900.0
2011-09-30 10:30:00,42.79,42.82,42.69,42.79,61600.0,29.2156,29.2361,29.1474,29.2156,61600.0
2011-09-30 10:35:00,42.8,42.9,42.53,42.55,96400.0,29.2225,29.2907,29.0381,29.0518,96400.0
2011-09-30 10:40:00,42.55,42.55,42.47,42.47,65500.0,29.0518,29.0518,28.9971,28.9971,65500.0
2011-09-30 10:45:00,42.47,42.47,42.29,42.31,79800.0,28.9971,28.9971,28.8742,28.8879,79800.0
2011-09-30 10:50:00,42.3,42.38,42.17,42.18,90900.0,28.8811,28.9357,28.7923,28.7991,90900.0
2011-09-30 10:55:00,42.17,42.3,41.99,42.0,162200.0,28.7923,28.8811,28.6694,28.6762,162200.0
2011-09-30 11:00:00,42.0,42.11,42.0,42.05,112700.0,28.6762,28.7513,28.6762,28.7104,112700.0
2011-09-30 11:05:00,42.05,42.17,41.96,42.13,98500.0,28.7104,28.7923,28.6489,28.765,98500.0
2011-09-30 11:10:00,42.13,42.23,42.01,42.18,106000.0,28.765,28.8333,28.6831,28.7991,106000.0
2011-09-30 11:15:00,42.18,42.3,42.12,42.15,63200.0,28.7991,28.8811,28.7582,28.7787,63200.0
2011-09-30 11:20:00,42.15,42.45,42.15,42.42,85800.0,28.7787,28.9835,28.7787,28.963,85800.0
2011-09-30 11:25:00,42.43,42.48,42.29,42.31,48200.0,28.9698,29.004,28.8742,28.8879,48200.0
2011-09-30 11:30:00,42.32,42.57,42.3,42.57,75700.0,28.8947,29.0654,28.8811,29.0654,75700.0
2011-09-30 11:35:00,42.56,42.67,42.54,42.55,69900.0,29.0586,29.1337,29.0449,29.0518,69900.0
2011-09-30 11:40:00,42.55,42.64,42.48,42.58,97500.0,29.0518,29.1132,29.004,29.0722,97500.0
2011-09-30 11:45:00,42.58,42.63,42.52,42.63,49600.0,29.0722,29.1064,29.0313,29.1064,49600.0
2011-09-30 11:50:00,42.63,42.66,42.43,42.45,43100.0,29.1064,29.1269,28.9698,28.9835,43100.0
2011-09-30 11:55:00,42.46,42.51,42.42,42.47,34700.0,28.9903,29.0245,28.963,28.9971,34700.0
2011-09-30 12:00:00,42.49,42.7,42.46,42.7,141300.0,29.0108,29.1542,28.9903,29.1542,141300.0
2011-09-30 12:05:00,42.7,42.71,42.54,42.54,42200.0,29.1542,29.161,29.0449,29.0449,42200.0
2011-09-30 12:10:00,42.53,42.54,42.41,42.42,43100.0,29.0381,29.0449,28.9562,28.963,43100.0
2011-09-30 12:15:00,42.41,42.41,42.27,42.33,90900.0,28.9562,28.9562,28.8606,28.9016,90900.0
2011-09-30 12:20:00,42.33,42.4,42.33,42.35,27300.0,28.9016,28.9493,28.9016,28.9152,27300.0
2011-09-30 12:25:00,42.35,42.36,42.3,42.35,22200.0,28.9152,28.922,28.8811,28.9152,22200.0
2011-09-30 12:30:00,42.35,42.38,42.26,42.28,32700.0,28.9152,28.9357,28.8538,28.8674,32700.0
2011-09-30 12:35:00,42.27,42.3,42.17,42.25,33200.0,28.8606,28.8811,28.7923,28.8469,33200.0
2011-09-30 12:40:00,42.26,42.29,42.17,42.29,25700.0,28.8538,28.8742,28.7923,28.8742,25700.0
2011-09-30 12:45:00,42.29,42.35,42.26,42.33,37900.0,28.8742,28.9152,28.8538,28.9016,37900.0
2011-09-30 12:50:00,42.33,42.36,42.29,42.31,21000.0,28.9016,28.922,28.8742,28.8879,21000.0
2011-09-30 12:55:00,42.3,42.32,42.26,42.26,55100.0,28.8811,28.8947,28.8538,28.8538,55100.0
2011-09-30 13:00:00,42.23,42.25,42.11,42.18,34700.0,28.8333,28.8469,28.7513,28.7991,34700.0
2011-09-30 13:05:00,42.18,42.29,42.16,42.23,30000.0,28.7991,28.8742,28.7855,28.8333,30000.0
2011-09-30 13:10:00,42.23,42.28,42.2,42.26,34700.0,28.8333,28.8674,28.8128,28.8538,34700.0
2011-09-30 13:15:00,42.26,42.34,42.21,42.34,45300.0,28.8538,28.9084,28.8196,28.9084,45300.0
2011-09-30 13:20:00,42.34,42.35,42.21,42.22,20800.0,28.9084,28.9152,28.8196,28.8264,20800.0
2011-09-30 13:25:00,42.23,42.33,42.23,42.27,38800.0,28.8333,28.9016,28.8333,28.8606,38800.0
2011-09-30 13:30:00,42.25,42.43,42.25,42.43,32400.0,28.8469,28.9698,28.8469,28.9698,32400.0
2011-09-30 13:35:00,42.44,42.46,42.43,42.45,16000.0,28.9767,28.9903,28.9698,28.9835,16000.0
2011-09-30 13:40:00,42.43,42.46,42.31,42.33,34600.0,28.9698,28.9903,28.8879,28.9016,34600.0
2011-09-30 13:45:00,42.32,42.43,42.32,42.38,26800.0,28.8947,28.9698,28.8947,28.9357,26800.0
2011-09-30 13:50:00,42.38,42.38,42.25,42.26,37900.0,28.9357,28.9357,28.8469,28.8538,37900.0
2011-09-30 13:55:00,42.26,42.26,42.18,42.19,30900.0,28.8538,28.8538,28.7991,28.806,30900.0
2011-09-30 14:00:00,42.2,42.28,42.19,42.25,42800.0,28.8128,28.8674,28.806,28.8469,42800.0
2011-09-30 14:05:00,42.25,42.26,42.02,42.03,51200.0,28.8469,28.8538,28.6899,28.6967,51200.0
2011-09-30 14:10:00,42.03,42.05,41.94,42.0,116700.0,28.6967,28.7104,28.6353,28.6762,116700.0
2011-09-30 14:15:00,41.99,42.04,41.94,41.96,68100.0,28.6694,28.7036,28.6353,28.6489,68100.0
2011-09-30 14:20:00,41.96,41.96,41.82,41.83,73600.0,28.6489,28.6489,28.5533,28.5602,73600.0
2011-09-30 14:25:00,41.82,41.84,41.61,41.71,150100.0,28.5533,28.567,28.41,28.4782,150100.0
2011-09-30 14:30:00,41.7,41.84,41.66,41.79,66600.0,28.4714,28.567,28.4441,28.5329,66600.0
2011-09-30 14:35:00,41.79,41.79,41.61,41.73,128300.0,28.5329,28.5329,28.41,28.4919,128300.0
2011-09-30 14:40:00,41.72,41.85,41.72,41.76,88800.0,28.4851,28.5738,28.4851,28.5124,88800.0
2011-09-30 14:45:00,41.77,41.77,41.67,41.71,55700.0,28.5192,28.5192,28.4509,28.4782,55700.0
2011-09-30 14:50:00,41.72,41.73,41.56,41.64,108700.0,28.4851,28.4919,28.3758,28.4304,108700.0
2011-09-30 14:55:00,41.65,41.82,41.64,41.8,138500.0,28.4373,28.5533,28.4304,28.5397,138500.0
2011-09-30 15:00:00,41.79,41.82,41.68,41.78,126300.0,28.5329,28.5533,28.4578,28.526,126300.0
2011-09-30 15:05:00,41.77,42.01,41.75,41.98,142500.0,28.5192,28.6831,28.5055,28.6626,142500.0
2011-09-30 15:10:00,41.99,42.08,41.97,42.01,143300.0,28.6694,28.7309,28.6558,28.6831,143300.0
2011-09-30 15:15:00,42.02,42.05,41.97,42.0,201600.0,28.6899,28.7104,28.6558,28.6762,201600.0
2011-09-30 15:20:00,42.0,42.1,41.9,41.9,99700.0,28.6762,28.7445,28.608,28.608,99700.0
2011-09-30 15:25:00,41.89,41.96,41.76,41.76,138100.0,28.6011,28.6489,28.5124,28.5124,138100.0
2011-09-30 15:30:00,41.76,41.82,41.67,41.74,95700.0,28.5124,28.5533,28.4509,28.4987,95700.0
2011-09-30 15:35:00,41.75,41.75,41.51,41.54,243100.0,28.5055,28.5055,28.3417,28.3622,243100.0
2011-09-30 15:40:00,41.54,41.81,41.54,41.8,156100.0,28.3622,28.5465,28.3622,28.5397,156100.0
2011-09-30 15:45:00,41.81,41.84,41.51,41.53,202800.0,28.5465,28.567,28.3417,28.3553,202800.0
2011-09-30 15:50:00,41.53,41.57,41.35,41.48,233700.0,28.3553,28.3827,28.2324,28.3212,233700.0
2011-09-30 15:55:00,41.48,41.5,41.31,41.32,432900.0,28.3212,28.3349,28.2051,28.212,432900.0
2011-10-03 09:30:00,41.04,41.04,40.65,40.75,191000.0,28.0208,28.0208,27.7545,27.8228,191000.0
2011-10-03 09:35:00,40.75,40.95,40.68,40.89,60400.0,27.8228,27.9593,27.775,27.9184,60400.0
2011-10-03 09:40:00,40.89,41.24,40.88,41.13,76400.0,27.9184,28.1573,27.9115,28.0822,76400.0
2011-10-03 09:45:00,41.13,41.2,40.96,40.98,70100.0,28.0822,28.13,27.9662,27.9798,70100.0
2011-10-03 09:50:00,40.98,40.98,40.78,40.8,60200.0,27.9798,27.9798,27.8433,27.8569,60200.0
2011-10-03 09:55:00,40.8,40.9,40.78,40.89,49900.0,27.8569,27.9252,27.8433,27.9184,49900.0
2011-10-03 10:00:00,40.84,41.49,40.83,41.21,210800.0,27.8842,28.328,27.8774,28.1369,210800.0
2011-10-03 10:05:00,41.22,41.6,41.18,41.58,122500.0,28.1437,28.4031,28.1164,28.3895,122500.0
2011-10-03 10:10:00,41.57,41.79,41.51,41.68,69500.0,28.3827,28.5329,28.3417,28.4578,69500.0
2011-10-03 10:15:00,41.66,41.67,41.28,41.3,86700.0,28.4441,28.4509,28.1846,28.1983,86700.0
2011-10-03 10:20:00,41.3,41.4,41.17,41.2,74900.0,28.1983,28.2666,28.1095,28.13,74900.0
2011-10-03 10:25:00,41.21,41.45,41.19,41.42,86300.0,28.1369,28.3007,28.1232,28.2802,86300.0
2011-10-03 10:30:00,41.44,41.54,41.35,41.35,120600.0,28.2939,28.3622,28.2324,28.2324,120600.0
2011-10-03 10:35:00,41.33,41.38,41.22,41.35,71500.0,28.2188,28.2529,28.1437,28.2324,71500.0
2011-10-03 10:40:00,41.35,41.38,41.15,41.37,75200.0,28.2324,28.2529,28.0959,28.2461,75200.0
2011-10-03 10:45:00,41.36,41.39,41.22,41.28,125000.0,28.2393,28.2598,28.1437,28.1846,125000.0
2011-10-03 10:50:00,41.29,41.35,41.09,41.26,77600.0,28.1915,28.2324,28.0549,28.171,77600.0
2011-10-03 10:55:00,41.27,41.39,41.25,41.28,55400.0,28.1778,28.2598,28.1642,28.1846,55400.0
2011-10-03 11:00:00,41.27,41.31,41.08,41.18,79100.0,28.1778,28.2051,28.0481,28.1164,79100.0
2011-10-03 11:05:00,41.18,41.46,41.13,41.46,95600.0,28.1164,28.3075,28.0822,28.3075,95600.0
2011-10-03 11:10:00,41.45,41.55,41.36,41.46,154200.0,28.3007,28.369,28.2393,28.3075,154200.0
2011-10-03 11:15:00,41.46,41.75,41.46,41.75,120200.0,28.3075,28.5055,28.3075,28.5055,120200.0
2011-10-03 11:20:00,41.76,41.84,41.74,41.8,137600.0,28.5124,28.567,28.4987,28.5397,137600.0
2011-10-03 11:25:00,41.79,41.93,41.71,41.9,156800.0,28.5329,28.6284,28.4782,28.608,156800.0
2011-10-03 11:30:00,41.9,42.15,41.89,42.15,205000.0,28.608,28.7787,28.6011,28.7787,205000.0
2011-10-03 11:35:00,42.15,42.18,42.04,42.17,143600.0,28.7787,28.7991,28.7036,28.7923,143600.0
2011-10-03 11:40:00,42.17,42.2,41.98,42.0,102600.0,28.7923,28.8128,28.6626,28.6762,102600.0
2011-10-03 11:45:00,42.02,42.07,41.93,41.95,47200.0,28.6899,28.724,28.6284,28.6421,47200.0
2011-10-03 11:50:00,41.96,42.12,41.92,42.09,78400.0,28.6489,28.7582,28.6216,28.7377,78400.0
2011-10-03 11:55:00,42.11,42.15,42.02,42.07,75700.0,28.7513,28.7787,28.6899,28.724,75700.0
2011-10-03 12:00:00,42.08,42.09,41.86,41.86,64700.0,28.7309,28.7377,28.5807,28.5807,64700.0
2011-10-03 12:05:00,41.87,41.95,41.81,41.82,61000.0,28.5875,28.6421,28.5465,28.5533,61000.0
2011-10-03 12:10:00,41.83,41.83,41.6,41.6,82800.0,28.5602,28.5602,28.4031,28.4031,82800.0
2011-10-03 12:15:00,41.6,41.66,41.56,41.57,61700.0,28.4031,28.4441,28.3758,28.3827,61700.0
2011-10-03 12:20:00,41.58,41.68,41.5,41.68,39800.0,28.3895,28.4578,28.3349,28.4578,39800.0
2011-10-03 12:25:00,41.68,41.74,41.62,41.65,46400.0,28.4578,28.4987,28.4168,28.4373,46400.0
2011-10-03 12:30:00,41.62,41.62,41.51,41.53,42800.0,28.4168,28.4168,28.3417,28.3553,42800.0
2011-10-03 12:35:00,41.53,41.63,41.47,41.58,59100.0,28.3553,28.4236,28.3144,28.3895,59100.0
2011-10-03 12:40:00,41.59,41.64,41.51,41.57,61100.0,28.3963,28.4304,28.3417,28.3827,61100.0
2011-10-03 12:45:00,41.57,41.62,41.44,41.45,68100.0,28.3827,28.4168,28.2939,28.3007,68100.0
2011-10-03 12:50:00,41.46,41.47,41.38,41.4,65900.0,28.3075,28.3144,28.2529,28.2666,65900.0
2011-10-03 12:55:00,41.4,41.44,41.38,41.42,27700.0,28.2666,28.2939,28.2529,28.2802,27700.0
2011-10-03 13:00:00,41.41,41.43,41.31,41.31,54000.0,28.2734,28.2871,28.2051,28.2051,54000.0
2011-10-03 13:05:00,41.31,41.42,41.31,41.42,60500.0,28.2051,28.2802,28.2051,28.2802,60500.0
2011-10-03 13:10:00,41.41,41.45,41.31,41.31,49600.0,28.2734,28.3007,28.2051,28.2051,49600.0
2011-10-03 13:15:00,41.31,41.32,41.1,41.2,51800.0,28.2051,28.212,28.0617,28.13,51800.0
2011-10-03 13:20:00,41.21,41.22,41.15,41.22,44500.0,28.1369,28.1437,28.0959,28.1437,44500.0
2011-10-03 13:25:00,41.22,41.24,41.11,41.22,73400.0,28.1437,28.1573,28.0686,28.1437,73400.0
2011-10-03 13:30:00,41.22,41.31,41.12,41.12,60800.0,28.1437,28.2051,28.0754,28.0754,60800.0
2011-10-03 13:35:00,41.12,41.16,40.96,41.03,89500.0,28.0754,28.1027,27.9662,28.014,89500.0
2011-10-03 13:40:00,41.04,41.21,41.04,41.14,83000.0,28.0208,28.1369,28.0208,28.0891,83000.0
2011-10-03 13:45:00,41.15,41.24,41.1,41.14,63000.0,28.0959,28.1573,28.0617,28.0891,63000.0
2011-10-03 13:50:00,41.13,41.23,40.95,41.03,41300.0,28.0822,28.1505,27.9593,28.014,41300.0
2011-10-03 13:55:00,41.04,41.22,41.03,41.19,42500.0,28.0208,28.1437,28.014,28.1232,42500.0
2011-10-03 14:00:00,41.18,41.3,41.17,41.3,94400.0,28.1164,28.1983,28.1095,28.1983,94400.0
2011-10-03 14:05:00,41.31,41.45,41.31,41.42,125900.0,28.2051,28.3007,28.2051,28.2802,125900.0
2011-10-03 14:10:00,41.41,41.42,41.26,41.32,64200.0,28.2734,28.2802,28.171,28.212,64200.0
2011-10-03 14:15:00,41.31,41.34,41.19,41.2,55600.0,28.2051,28.2256,28.1232,28.13,55600.0
2011-10-03 14:20:00,41.2,41.28,41.12,41.18,59300.0,28.13,28.1846,28.0754,28.1164,59300.0
2011-10-03 14:25:00,41.18,41.27,41.03,41.07,90700.0,28.1164,28.1778,28.014,28.0413,90700.0
2011-10-03 14:30:00,41.08,41.2,40.96,41.13,69300.0,28.0481,28.13,27.9662,28.0822,69300.0
2011-10-03 14:35:00,41.12,41.16,41.05,41.07,42600.0,28.0754,28.1027,28.0276,28.0413,42600.0
2011-10-03 14:40:00,41.07,41.1,40.98,41.03,98600.0,28.0413,28.0617,27.9798,28.014,98600.0
2011-10-03 14:45:00,41.03,41.04,40.95,41.01,104200.0,28.014,28.0208,27.9593,28.0003,104200.0
2011-10-03 14:50:00,41.03,41.18,41.0,41.03,87000.0,28.014,28.1164,27.9935,28.014,87000.0
2011-10-03 14:55:00,41.02,41.17,40.95,41.17,62600.0,28.0071,28.1095,27.9593,28.1095,62600.0
2011-10-03 15:00:00,41.17,41.26,41.09,41.19,97900.0,28.1095,28.171,28.0549,28.1232,97900.0
2011-10-03 15:05:00,41.18,41.28,41.09,41.09,123900.0,28.1164,28.1846,28.0549,28.0549,123900.0
2011-10-03 15:10:00,41.1,41.18,41.05,41.08,76000.0,28.0617,28.1164,28.0276,28.0481,76000.0
2011-10-03 15:15:00,41.06,41.12,40.97,41.01,132000.0,28.0344,28.0754,27.973,28.0003,132000.0
2011-10-03 15:20:00,41.01,41.04,40.87,40.87,125200.0,28.0003,28.0208,27.9047,27.9047,125200.0
2011-10-03 15:25:00,40.88,40.93,40.79,40.81,128200.0,27.9115,27.9457,27.8501,27.8637,128200.0
2011-10-03 15:30:00,40.81,40.89,40.74,40.86,172100.0,27.8637,27.9184,27.816,27.8979,172100.0
2011-10-03 15:35:00,40.86,41.08,40.82,41.0,127500.0,27.8979,28.0481,27.8706,27.9935,127500.0
2011-10-03 15:40:00,41.0,41.01,40.88,40.91,223000.0,27.9935,28.0003,27.9115,27.932,223000.0
2011-10-03 15:45:00,40.91,41.22,40.89,41.16,239400.0,27.932,28.1437,27.9184,28.1027,239400.0
2011-10-03 15:50:00,41.15,41.16,40.8,40.8,235400.0,28.0959,28.1027,27.8569,27.8569,235400.0
2011-10-03 15:55:00,40.81,40.91,40.67,40.69,347700.0,27.8637,27.932,27.7682,27.7818,347700.0
2011-10-04 09:30:00,40.18,40.19,39.91,40.0,191400.0,27.4336,27.4404,27.2493,27.3107,191400.0
2011-10-04 09:35:00,39.98,40.25,39.94,40.13,63800.0,27.297,27.4814,27.2697,27.3995,63800.0
2011-10-04 09:40:00,40.11,40.18,39.92,39.97,54200.0,27.3858,27.4336,27.2561,27.2902,54200.0
2011-10-04 09:45:00,39.96,40.07,39.89,39.96,69500.0,27.2834,27.3585,27.2356,27.2834,69500.0
2011-10-04 09:50:00,39.95,39.97,39.68,39.71,106000.0,27.2766,27.2902,27.0922,27.1127,106000.0
2011-10-04 09:55:00,39.72,39.76,39.5,39.57,174300.0,27.1195,27.1468,26.9693,27.0171,174300.0
2011-10-04 10:00:00,39.54,39.79,39.5,39.61,215600.0,26.9966,27.1673,26.9693,27.0444,215600.0
2011-10-04 10:05:00,39.61,39.87,39.52,39.81,212400.0,27.0444,27.2219,26.983,27.181,212400.0
2011-10-04 10:10:00,39.81,40.33,39.79,40.18,187900.0,27.181,27.536,27.1673,27.4336,187900.0
2011-10-04 10:15:00,40.18,40.55,40.17,40.43,111900.0,27.4336,27.6862,27.4268,27.6043,111900.0
2011-10-04 10:20:00,40.43,40.44,40.05,40.05,63800.0,27.6043,27.6111,27.3448,27.3448,63800.0
2011-10-04 10:25:00,40.05,40.12,39.9,40.09,189800.0,27.3448,27.3926,27.2424,27.3722,189800.0
2011-10-04 10:30:00,40.09,40.45,40.04,40.3,80000.0,27.3722,27.618,27.338,27.5155,80000.0
2011-10-04 10:35:00,40.29,40.53,40.18,40.53,75900.0,27.5087,27.6726,27.4336,27.6726,75900.0
2011-10-04 10:40:00,40.52,40.79,40.51,40.73,123900.0,27.6657,27.8501,27.6589,27.8091,123900.0
2011-10-04 10:45:00,40.74,40.8,40.56,40.77,75700.0,27.816,27.8569,27.6931,27.8364,75700.0
2011-10-04 10:50:00,40.76,40.81,40.53,40.56,75700.0,27.8296,27.8637,27.6726,27.6931,75700.0
2011-10-04 10:55:00,40.58,40.8,40.57,40.71,162700.0,27.7067,27.8569,27.6999,27.7955,162700.0
2011-10-04 11:00:00,40.71,40.73,40.55,40.67,130600.0,27.7955,27.8091,27.6862,27.7682,130600.0
2011-10-04 11:05:00,40.67,40.82,40.64,40.75,184600.0,27.7682,27.8706,27.7477,27.8228,184600.0
2011-10-04 11:10:00,40.75,40.89,40.73,40.75,112400.0,27.8228,27.9184,27.8091,27.8228,112400.0
2011-10-04 11:15:00,40.75,40.76,40.56,40.58,95600.0,27.8228,27.8296,27.6931,27.7067,95600.0
2011-10-04 11:20:00,40.57,40.65,40.45,40.46,103300.0,27.6999,27.7545,27.618,27.6248,103300.0
2011-10-04 11:25:00,40.46,40.63,40.43,40.6,75400.0,27.6248,27.7408,27.6043,27.7204,75400.0
2011-10-04 11:30:00,40.59,40.63,40.5,40.58,68100.0,27.7135,27.7408,27.6521,27.7067,68100.0
2011-10-04 11:35:00,40.58,40.59,40.44,40.52,63900.0,27.7067,27.7135,27.6111,27.6657,63900.0
2011-10-04 11:40:00,40.52,40.69,40.49,40.66,76400.0,27.6657,27.7818,27.6453,27.7613,76400.0
2011-10-04 11:45:00,40.66,40.7,40.55,40.68,116200.0,27.7613,27.7886,27.6862,27.775,116200.0
2011-10-04 11:50:00,40.68,40.87,40.68,40.84,115200.0,27.775,27.9047,27.775,27.8842,115200.0
2011-10-04 11:55:00,40.86,40.96,40.77,40.93,86500.0,27.8979,27.9662,27.8364,27.9457,86500.0
2011-10-04 12:00:00,40.93,41.3,40.93,41.28,81600.0,27.9457,28.1983,27.9457,28.1846,81600.0
2011-10-04 12:05:00,41.29,41.32,41.14,41.23,72100.0,28.1915,28.212,28.0891,28.1505,72100.0
2011-10-04 12:10:00,41.22,41.32,41.13,41.32,88600.0,28.1437,28.212,28.0822,28.212,88600.0
2011-10-04 12:15:00,41.33,41.37,41.07,41.13,76400.0,28.2188,28.2461,28.0413,28.0822,76400.0
2011-10-04 12:20:00,41.14,41.36,41.13,41.32,63800.0,28.0891,28.2393,28.0822,28.212,63800.0
2011-10-04 12:25:00,41.31,41.32,41.03,41.03,52200.0,28.2051,28.212,28.014,28.014,52200.0
2011-10-04 12:30:00,41.02,41.09,41.0,41.08,34100.0,28.0071,28.0549,27.9935,28.0481,34100.0
2011-10-04 12:35:00,41.08,41.25,41.05,41.21,95700.0,28.0481,28.1642,28.0276,28.1369,95700.0
2011-10-04 12:40:00,41.2,41.28,41.15,41.24,50500.0,28.13,28.1846,28.0959,28.1573,50500.0
2011-10-04 12:45:00,41.24,41.26,41.12,41.14,33700.0,28.1573,28.171,28.0754,28.0891,33700.0
2011-10-04 12:50:00,41.13,41.23,41.07,41.22,49600.0,28.0822,28.1505,28.0413,28.1437,49600.0
2011-10-04 12:55:00,41.22,41.22,41.03,41.06,57800.0,28.1437,28.1437,28.014,28.0344,57800.0
2011-10-04 13:00:00,41.06,41.13,40.93,40.97,33100.0,28.0344,28.0822,27.9457,27.973,33100.0
2011-10-04 13:05:00,40.96,41.04,40.83,40.98,65100.0,27.9662,28.0208,27.8774,27.9798,65100.0
2011-10-04 13:10:00,40.98,41.0,40.77,40.83,69800.0,27.9798,27.9935,27.8364,27.8774,69800.0
2011-10-04 13:15:00,40.84,40.9,40.79,40.8,44400.0,27.8842,27.9252,27.8501,27.8569,44400.0
2011-10-04 13:20:00,40.8,40.84,40.7,40.8,50400.0,27.8569,27.8842,27.7886,27.8569,50400.0
2011-10-04 13:25:00,40.8,40.87,40.76,40.82,61100.0,27.8569,27.9047,27.8296,27.8706,61100.0
2011-10-04 13:30:00,40.8,41.0,40.78,40.98,59900.0,27.8569,27.9935,27.8433,27.9798,59900.0
2011-10-04 13:35:00,40.99,41.03,40.88,40.89,120000.0,27.9866,28.014,27.9115,27.9184,120000.0
2011-10-04 13:40:00,40.88,40.9,40.71,40.77,54800.0,27.9115,27.9252,27.7955,27.8364,54800.0
2011-10-04 13:45:00,40.76,40.86,40.7,40.84,49400.0,27.8296,27.8979,27.7886,27.8842,49400.0
2011-10-04 13:50:00,40.83,40.93,40.74,40.78,76200.0,27.8774,27.9457,27.816,27.8433,76200.0
2011-10-04 13:55:00,40.78,40.79,40.62,40.65,61000.0,27.8433,27.8501,27.734,27.7545,61000.0
2011-10-04 14:00:00,40.65,40.82,40.64,40.69,68900.0,27.7545,27.8706,27.7477,27.7818,68900.0
2011-10-04 14:05:00,40.69,40.75,40.51,40.52,64400.0,27.7818,27.8228,27.6589,27.6657,64400.0
2011-10-04 14:10:00,40.51,40.54,40.4,40.47,85600.0,27.6589,27.6794,27.5838,27.6316,85600.0
2011-10-04 14:15:00,40.44,40.48,40.39,40.41,74300.0,27.6111,27.6384,27.577,27.5906,74300.0
2011-10-04 14:20:00,40.4,40.45,40.32,40.43,55400.0,27.5838,27.618,27.5292,27.6043,55400.0
2011-10-04 14:25:00,40.43,40.54,40.43,40.49,56400.0,27.6043,27.6794,27.6043,27.6453,56400.0
2011-10-04 14:30:00,40.49,40.68,40.49,40.65,85700.0,27.6453,27.775,27.6453,27.7545,85700.0
2011-10-04 14:35:00,40.66,40.74,40.55,40.57,60200.0,27.7613,27.816,27.6862,27.6999,60200.0
2011-10-04 14:40:00,40.56,40.6,40.32,40.43,90800.0,27.6931,27.7204,27.5292,27.6043,90800.0
2011-10-04 14:45:00,40.42,40.5,40.32,40.42,101400.0,27.5975,27.6521,27.5292,27.5975,101400.0
2011-10-04 14:50:00,40.41,40.43,40.16,40.19,81700.0,27.5906,27.6043,27.4199,27.4404,81700.0
2011-10-04 14:55:00,40.2,40.33,40.18,40.23,82200.0,27.4473,27.536,27.4336,27.4677,82200.0
2011-10-04 15:00:00,40.23,40.4,40.22,40.26,89000.0,27.4677,27.5838,27.4609,27.4882,89000.0
2011-10-04 15:05:00,40.27,40.36,40.09,40.09,108400.0,27.4951,27.5565,27.3722,27.3722,108400.0
2011-10-04 15:10:00,40.1,40.21,40.03,40.17,114900.0,27.379,27.4541,27.3312,27.4268,114900.0
2011-10-04 15:15:00,40.16,40.27,40.08,40.23,96200.0,27.4199,27.4951,27.3653,27.4677,96200.0
2011-10-04 15:20:00,40.23,40.5,40.19,40.46,84600.0,27.4677,27.6521,27.4404,27.6248,84600.0
2011-10-04 15:25:00,40.47,40.82,40.47,40.7,120000.0,27.6316,27.8706,27.6316,27.7886,120000.0
2011-10-04 15:30:00,40.71,40.98,40.65,40.86,142300.0,27.7955,27.9798,27.7545,27.8979,142300.0
2011-10-04 15:35:00,40.85,41.03,40.77,40.97,120200.0,27.8911,28.014,27.8364,27.973,120200.0
2011-10-04 15:40:00,40.96,41.42,40.87,41.37,139500.0,27.9662,28.2802,27.9047,28.2461,139500.0
2011-10-04 15:45:00,41.38,41.64,41.23,41.55,205000.0,28.2529,28.4304,28.1505,28.369,205000.0
2011-10-04 15:50:00,41.55,41.79,41.51,41.78,240700.0,28.369,28.5329,28.3417,28.526,240700.0
2011-10-04 15:55:00,41.78,42.23,41.76,42.16,430800.0,28.526,28.8333,28.5124,28.7855,430800.0
2011-10-05 09:30:00,42.18,42.29,41.86,42.0,89400.0,28.7991,28.8742,28.5807,28.6762,89400.0
2011-10-05 09:35:00,42.0,42.0,41.8,41.96,39400.0,28.6762,28.6762,28.5397,28.6489,39400.0
2011-10-05 09:40:00,41.99,42.24,41.98,42.13,92000.0,28.6694,28.8401,28.6626,28.765,92000.0
2011-10-05 09:45:00,42.11,42.22,41.88,42.08,168700.0,28.7513,28.8264,28.5943,28.7309,168700.0
2011-10-05 09:50:00,42.08,42.25,41.89,42.01,114500.0,28.7309,28.8469,28.6011,28.6831,114500.0
2011-10-05 09:55:00,42.03,42.13,41.9,41.96,54900.0,28.6967,28.765,28.608,28.6489,54900.0
2011-10-05 10:00:00,41.93,42.47,41.91,42.46,125500.0,28.6284,28.9971,28.6148,28.9903,125500.0
2011-10-05 10:05:00,42.46,42.6,42.39,42.4,80700.0,28.9903,29.0859,28.9425,28.9493,80700.0
2011-10-05 10:10:00,42.4,42.44,42.16,42.32,89200.0,28.9493,28.9767,28.7855,28.8947,89200.0
2011-10-05 10:15:00,42.32,42.43,42.29,42.41,97500.0,28.8947,28.9698,28.8742,28.9562,97500.0
2011-10-05 10:20:00,42.41,42.56,42.33,42.52,68400.0,28.9562,29.0586,28.9016,29.0313,68400.0
2011-10-05 10:25:00,42.49,42.5,42.32,42.36,55800.0,29.0108,29.0176,28.8947,28.922,55800.0
2011-10-05 10:30:00,42.35,42.61,42.33,42.61,50000.0,28.9152,29.0927,28.9016,29.0927,50000.0
2011-10-05 10:35:00,42.61,42.74,42.59,42.65,46500.0,29.0927,29.1815,29.0791,29.12,46500.0
2011-10-05 10:40:00,42.65,42.78,42.55,42.67,76900.0,29.12,29.2088,29.0518,29.1337,76900.0
2011-10-05 10:45:00,42.67,42.71,42.44,42.64,77000.0,29.1337,29.161,28.9767,29.1132,77000.0
2011-10-05 10:50:00,42.63,42.77,42.56,42.76,50400.0,29.1064,29.202,29.0586,29.1951,50400.0
2011-10-05 10:55:00,42.77,42.88,42.7,42.83,34100.0,29.202,29.2771,29.1542,29.2429,34100.0
2011-10-05 11:00:00,42.86,42.87,42.7,42.71,49100.0,29.2634,29.2702,29.1542,29.161,49100.0
2011-10-05 11:05:00,42.7,42.74,42.48,42.53,77700.0,29.1542,29.1815,29.004,29.0381,77700.0
2011-10-05 11:10:00,42.52,42.53,42.43,42.46,69900.0,29.0313,29.0381,28.9698,28.9903,69900.0
2011-10-05 11:15:00,42.46,42.46,42.34,42.4,42900.0,28.9903,28.9903,28.9084,28.9493,42900.0
2011-10-05 11:20:00,42.4,42.51,42.37,42.51,56000.0,28.9493,29.0245,28.9289,29.0245,56000.0
2011-10-05 11:25:00,42.51,42.64,42.47,42.51,45900.0,29.0245,29.1132,28.9971,29.0245,45900.0
2011-10-05 11:30:00,42.49,42.64,42.49,42.57,39100.0,29.0108,29.1132,29.0108,29.0654,39100.0
2011-10-05 11:35:00,42.57,42.72,42.56,42.66,28000.0,29.0654,29.1678,29.0586,29.1269,28000.0
2011-10-05 11:40:00,42.66,42.69,42.5,42.56,38800.0,29.1269,29.1474,29.0176,29.0586,38800.0
2011-10-05 11:45:00,42.57,42.58,42.47,42.56,31900.0,29.0654,29.0722,28.9971,29.0586,31900.0
2011-10-05 11:50:00,42.58,42.64,42.52,42.64,27400.0,29.0722,29.1132,29.0313,29.1132,27400.0
2011-10-05 11:55:00,42.63,42.73,42.59,42.62,36300.0,29.1064,29.1747,29.0791,29.0996,36300.0
2011-10-05 12:00:00,42.64,42.7,42.53,42.54,60700.0,29.1132,29.1542,29.0381,29.0449,60700.0
2011-10-05 12:05:00,42.54,42.62,42.47,42.48,45100.0,29.0449,29.0996,28.9971,29.004,45100.0
2011-10-05 12:10:00,42.48,42.63,42.47,42.6,40900.0,29.004,29.1064,28.9971,29.0859,40900.0
2011-10-05 12:15:00,42.62,42.64,42.43,42.45,52800.0,29.0996,29.1132,28.9698,28.9835,52800.0
2011-10-05 12:20:00,42.45,42.5,42.42,42.47,47700.0,28.9835,29.0176,28.963,28.9971,47700.0
2011-10-05 12:25:00,42.47,42.49,42.29,42.3,28400.0,28.9971,29.0108,28.8742,28.8811,28400.0
2011-10-05 12:30:00,42.31,42.32,42.23,42.3,36300.0,28.8879,28.8947,28.8333,28.8811,36300.0
2011-10-05 12:35:00,42.3,42.31,42.19,42.2,39800.0,28.8811,28.8879,28.806,28.8128,39800.0
2011-10-05 12:40:00,42.19,42.28,42.16,42.2,44200.0,28.806,28.8674,28.7855,28.8128,44200.0
2011-10-05 12:45:00,42.18,42.28,42.13,42.25,28700.0,28.7991,28.8674,28.765,28.8469,28700.0
2011-10-05 12:50:00,42.26,42.34,42.24,42.27,27100.0,28.8538,28.9084,28.8401,28.8606,27100.0
2011-10-05 12:55:00,42.29,42.33,42.18,42.27,40100.0,28.8742,28.9016,28.7991,28.8606,40100.0
2011-10-05 13:00:00,42.29,42.42,42.28,42.39,34700.0,28.8742,28.963,28.8674,28.9425,34700.0
2011-10-05 13:05:00,42.4,42.54,42.4,42.53,25300.0,28.9493,29.0449,28.9493,29.0381,25300.0
2011-10-05 13:10:00,42.53,42.53,42.36,42.4,38500.0,29.0381,29.0381,28.922,28.9493,38500.0
2011-10-05 13:15:00,42.4,42.63,42.4,42.54,50600.0,28.9493,29.1064,28.9493,29.0449,50600.0
2011-10-05 13:20:00,42.54,42.68,42.53,42.61,75900.0,29.0449,29.1405,29.0381,29.0927,75900.0
2011-10-05 13:25:00,42.61,42.66,42.55,42.62,39000.0,29.0927,29.1269,29.0518,29.0996,39000.0
2011-10-05 13:30:00,42.63,42.76,42.6,42.74,37200.0,29.1064,29.1951,29.0859,29.1815,37200.0
2011-10-05 13:35:00,42.74,42.74,42.6,42.66,33500.0,29.1815,29.1815,29.0859,29.1269,33500.0
2011-10-05 13:40:00,42.66,42.76,42.65,42.74,29600.0,29.1269,29.1951,29.12,29.1815,29600.0
2011-10-05 13:45:00,42.76,42.87,42.76,42.84,40000.0,29.1951,29.2702,29.1951,29.2498,40000.0
2011-10-05 13:50:00,42.83,42.98,42.82,42.95,45100.0,29.2429,29.3454,29.2361,29.3249,45100.0
2011-10-05 13:55:00,42.94,42.99,42.88,42.93,28900.0,29.318,29.3522,29.2771,29.3112,28900.0
2011-10-05 14:00:00,42.93,42.99,42.89,42.93,47100.0,29.3112,29.3522,29.2839,29.3112,47100.0
2011-10-05 14:05:00,42.93,42.94,42.8,42.83,38500.0,29.3112,29.318,29.2225,29.2429,38500.0
2011-10-05 14:10:00,42.83,42.87,42.73,42.87,42100.0,29.2429,29.2702,29.1747,29.2702,42100.0
2011-10-05 14:15:00,42.87,42.98,42.85,42.96,55000.0,29.2702,29.3454,29.2566,29.3317,55000.0
2011-10-05 14:20:00,42.97,43.0,42.86,42.98,41800.0,29.3385,29.359,29.2634,29.3454,41800.0
2011-10-05 14:25:00,42.97,43.03,42.91,42.91,36300.0,29.3385,29.3795,29.2976,29.2976,36300.0
2011-10-05 14:30:00,42.91,42.93,42.7,42.73,75800.0,29.2976,29.3112,29.1542,29.1747,75800.0
2011-10-05 14:35:00,42.74,42.74,42.62,42.69,59700.0,29.1815,29.1815,29.0996,29.1474,59700.0
2011-10-05 14:40:00,42.69,42.8,42.69,42.79,45900.0,29.1474,29.2225,29.1474,29.2156,45900.0
2011-10-05 14:45:00,42.79,43.0,42.78,42.97,81000.0,29.2156,29.359,29.2088,29.3385,81000.0
2011-10-05 14:50:00,42.98,43.05,42.96,43.01,65700.0,29.3454,29.3931,29.3317,29.3658,65700.0
2011-10-05 14:55:00,43.01,43.04,42.94,42.97,56200.0,29.3658,29.3863,29.318,29.3385,56200.0
2011-10-05 15:00:00,42.97,42.98,42.78,42.88,72000.0,29.3385,29.3454,29.2088,29.2771,72000.0
2011-10-05 15:05:00,42.89,42.99,42.84,42.86,68500.0,29.2839,29.3522,29.2498,29.2634,68500.0
2011-10-05 15:10:00,42.87,43.01,42.83,43.01,65400.0,29.2702,29.3658,29.2429,29.3658,65400.0
2011-10-05 15:15:00,43.0,43.12,42.95,43.09,77900.0,29.359,29.4409,29.3249,29.4205,77900.0
2011-10-05 15:20:00,43.09,43.12,42.86,42.89,113600.0,29.4205,29.4409,29.2634,29.2839,113600.0
2011-10-05 15:25:00,42.89,43.07,42.88,42.97,86700.0,29.2839,29.4068,29.2771,29.3385,86700.0
2011-10-05 15:30:00,42.98,43.26,42.97,43.22,108100.0,29.3454,29.5365,29.3385,29.5092,108100.0
2011-10-05 15:35:00,43.22,43.41,43.17,43.37,78700.0,29.5092,29.6389,29.4751,29.6116,78700.0
2011-10-05 15:40:00,43.37,43.4,43.25,43.34,162200.0,29.6116,29.6321,29.5297,29.5911,162200.0
2011-10-05 15:45:00,43.34,43.34,43.05,43.09,106900.0,29.5911,29.5911,29.3931,29.4205,106900.0
2011-10-05 15:50:00,43.09,43.28,43.09,43.26,140200.0,29.4205,29.5502,29.4205,29.5365,140200.0
2011-10-05 15:55:00,43.26,43.32,43.19,43.27,227700.0,29.5365,29.5775,29.4887,29.5434,227700.0
2011-10-06 09:30:00,43.15,43.41,43.13,43.32,57600.0,29.4614,29.6389,29.4478,29.5775,57600.0
2011-10-06 09:35:00,43.38,43.46,43.29,43.44,33800.0,29.6185,29.6731,29.557,29.6594,33800.0
2011-10-06 09:40:00,43.42,43.58,43.39,43.45,43500.0,29.6458,29.755,29.6253,29.6663,43500.0
2011-10-06 09:45:00,43.44,43.44,42.94,42.97,109700.0,29.6594,29.6594,29.318,29.3385,109700.0
2011-10-06 09:50:00,42.98,42.99,42.76,42.9,71600.0,29.3454,29.3522,29.1951,29.2907,71600.0
2011-10-06 09:55:00,42.91,43.01,42.71,42.99,71300.0,29.2976,29.3658,29.161,29.3522,71300.0
2011-10-06 10:00:00,42.99,43.27,42.87,43.25,54100.0,29.3522,29.5434,29.2702,29.5297,54100.0
2011-10-06 10:05:00,43.25,43.41,43.2,43.4,36500.0,29.5297,29.6389,29.4956,29.6321,36500.0
2011-10-06 10:10:00,43.4,43.65,43.39,43.59,42800.0,29.6321,29.8028,29.6253,29.7618,42800.0
2011-10-06 10:15:00,43.59,43.59,43.4,43.49,31500.0,29.7618,29.7618,29.6321,29.6936,31500.0
2011-10-06 10:20:00,43.5,43.65,43.49,43.6,34600.0,29.7004,29.8028,29.6936,29.7687,34600.0
2011-10-06 10:25:00,43.6,43.66,43.46,43.53,40400.0,29.7687,29.8096,29.6731,29.7209,40400.0
2011-10-06 10:30:00,43.52,43.74,43.51,43.72,59700.0,29.714,29.8643,29.7072,29.8506,59700.0
2011-10-06 10:35:00,43.73,43.84,43.67,43.72,47100.0,29.8574,29.9325,29.8165,29.8506,47100.0
2011-10-06 10:40:00,43.72,43.74,43.62,43.66,40800.0,29.8506,29.8643,29.7823,29.8096,40800.0
2011-10-06 10:45:00,43.67,43.7,43.55,43.58,38000.0,29.8165,29.8369,29.7345,29.755,38000.0
2011-10-06 10:50:00,43.57,43.71,43.56,43.7,33900.0,29.7482,29.8438,29.7414,29.8369,33900.0
2011-10-06 10:55:00,43.7,43.75,43.59,43.65,32600.0,29.8369,29.8711,29.7618,29.8028,32600.0
2011-10-06 11:00:00,43.66,43.73,43.59,43.71,56600.0,29.8096,29.8574,29.7618,29.8438,56600.0
2011-10-06 11:05:00,43.69,43.75,43.61,43.71,79200.0,29.8301,29.8711,29.7755,29.8438,79200.0
2011-10-06 11:10:00,43.7,43.85,43.68,43.84,76600.0,29.8369,29.9394,29.8233,29.9325,76600.0
2011-10-06 11:15:00,43.84,43.94,43.8,43.8,61200.0,29.9325,30.0008,29.9052,29.9052,61200.0
2011-10-06 11:20:00,43.8,43.83,43.65,43.73,28700.0,29.9052,29.9257,29.8028,29.8574,28700.0
2011-10-06 11:25:00,43.73,43.96,43.72,43.96,40900.0,29.8574,30.0145,29.8506,30.0145,40900.0
2011-10-06 11:30:00,43.95,44.05,43.94,44.03,45900.0,30.0076,30.0759,30.0008,30.0623,45900.0
2011-10-06 11:35:00,44.03,44.1,43.97,44.08,52300.0,30.0623,30.1101,30.0213,30.0964,52300.0
2011-10-06 11:40:00,44.08,44.2,44.07,44.2,37100.0,30.0964,30.1783,30.0896,30.1783,37100.0
2011-10-06 11:45:00,44.2,44.25,44.07,44.08,43300.0,30.1783,30.2125,30.0896,30.0964,43300.0
2011-10-06 11:50:00,44.09,44.18,44.08,44.12,21900.0,30.1032,30.1647,30.0964,30.1237,21900.0
2011-10-06 11:55:00,44.12,44.22,44.07,44.2,33000.0,30.1237,30.192,30.0896,30.1783,33000.0
2011-10-06 12:00:00,44.2,44.25,44.14,44.2,34700.0,30.1783,30.2125,30.1374,30.1783,34700.0
2011-10-06 12:05:00,44.2,44.25,44.15,44.15,30400.0,30.1783,30.2125,30.1442,30.1442,30400.0
2011-10-06 12:10:00,44.15,44.24,44.13,44.2,51500.0,30.1442,30.2056,30.1305,30.1783,51500.0
2011-10-06 12:15:00,44.2,44.25,44.11,44.22,34900.0,30.1783,30.2125,30.1169,30.192,34900.0
2011-10-06 12:20:00,44.22,44.3,44.21,44.28,22800.0,30.192,30.2466,30.1852,30.233,22800.0
2011-10-06 12:25:00,44.28,44.31,44.22,44.28,27300.0,30.233,30.2534,30.192,30.233,27300.0
2011-10-06 12:30:00,44.29,44.34,44.23,44.24,30100.0,30.2398,30.2739,30.1988,30.2056,30100.0
2011-10-06 12:35:00,44.23,44.26,44.17,44.23,40300.0,30.1988,30.2193,30.1578,30.1988,40300.0
2011-10-06 12:40:00,44.23,44.28,44.14,44.16,23000.0,30.1988,30.233,30.1374,30.151,23000.0
2011-10-06 12:45:00,44.15,44.15,44.06,44.15,27400.0,30.1442,30.1442,30.0827,30.1442,27400.0
2011-10-06 12:50:00,44.15,44.17,44.07,44.14,41200.0,30.1442,30.1578,30.0896,30.1374,41200.0
2011-10-06 12:55:00,44.14,44.22,44.1,44.17,37300.0,30.1374,30.192,30.1101,30.1578,37300.0
2011-10-06 13:00:00,44.16,44.22,44.09,44.11,25400.0,30.151,30.192,30.1032,30.1169,25400.0
2011-10-06 13:05:00,44.12,44.19,44.07,44.19,33300.0,30.1237,30.1715,30.0896,30.1715,33300.0
2011-10-06 13:10:00,44.19,44.29,44.16,44.28,25900.0,30.1715,30.2398,30.151,30.233,25900.0
2011-10-06 13:15:00,44.29,44.31,44.16,44.2,31700.0,30.2398,30.2534,30.151,30.1783,31700.0
2011-10-06 13:20:00,44.2,44.33,44.17,44.3,34200.0,30.1783,30.2671,30.1578,30.2466,34200.0
2011-10-06 13:25:00,44.3,44.34,44.1,44.12,58600.0,30.2466,30.2739,30.1101,30.1237,58600.0
2011-10-06 13:30:00,44.12,44.18,44.07,44.11,28800.0,30.1237,30.1647,30.0896,30.1169,28800.0
2011-10-06 13:35:00,44.1,44.12,43.94,43.94,38000.0,30.1101,30.1237,30.0008,30.0008,38000.0
2011-10-06 13:40:00,43.94,44.03,43.88,43.9,42600.0,30.0008,30.0623,29.9598,29.9735,42600.0
2011-10-06 13:45:00,43.89,44.06,43.87,44.02,35100.0,29.9667,30.0827,29.953,30.0554,35100.0
2011-10-06 13:50:00,44.02,44.14,44.01,44.06,25200.0,30.0554,30.1374,30.0486,30.0827,25200.0
2011-10-06 13:55:00,44.07,44.11,43.97,44.03,30200.0,30.0896,30.1169,30.0213,30.0623,30200.0
2011-10-06 14:00:00,44.03,44.11,43.97,44.08,40900.0,30.0623,30.1169,30.0213,30.0964,40900.0
2011-10-06 14:05:00,44.1,44.19,44.09,44.18,35200.0,30.1101,30.1715,30.1032,30.1647,35200.0
2011-10-06 14:10:00,44.19,44.25,44.16,44.23,23100.0,30.1715,30.2125,30.151,30.1988,23100.0
2011-10-06 14:15:00,44.23,44.3,44.21,44.29,36700.0,30.1988,30.2466,30.1852,30.2398,36700.0
2011-10-06 14:20:00,44.29,44.4,44.24,44.34,41200.0,30.2398,30.3149,30.2056,30.2739,41200.0
2011-10-06 14:25:00,44.34,44.38,44.32,44.33,34700.0,30.2739,30.3012,30.2603,30.2671,34700.0
2011-10-06 14:30:00,44.33,44.34,44.11,44.14,42800.0,30.2671,30.2739,30.1169,30.1374,42800.0
2011-10-06 14:35:00,44.14,44.21,44.09,44.12,37400.0,30.1374,30.1852,30.1032,30.1237,37400.0
2011-10-06 14:40:00,44.12,44.25,44.08,44.25,34100.0,30.1237,30.2125,30.0964,30.2125,34100.0
2011-10-06 14:45:00,44.25,44.39,44.2,44.21,113600.0,30.2125,30.3081,30.1783,30.1852,113600.0
2011-10-06 14:50:00,44.21,44.25,44.09,44.25,35300.0,30.1852,30.2125,30.1032,30.2125,35300.0
2011-10-06 14:55:00,44.24,44.29,44.19,44.22,37500.0,30.2056,30.2398,30.1715,30.192,37500.0
2011-10-06 15:00:00,44.22,44.27,44.14,44.18,62600.0,30.192,30.2261,30.1374,30.1647,62600.0
2011-10-06 15:05:00,44.18,44.26,44.16,44.22,90600.0,30.1647,30.2193,30.151,30.192,90600.0
2011-10-06 15:10:00,44.22,44.32,44.13,44.13,53600.0,30.192,30.2603,30.1305,30.1305,53600.0
2011-10-06 15:15:00,44.13,44.18,44.04,44.04,49600.0,30.1305,30.1647,30.0691,30.0691,49600.0
2011-10-06 15:20:00,44.04,44.1,44.0,44.01,62000.0,30.0691,30.1101,30.0418,30.0486,62000.0
2011-10-06 15:25:00,44.01,44.16,44.01,44.05,90900.0,30.0486,30.151,30.0486,30.0759,90900.0
2011-10-06 15:30:00,44.05,44.23,44.01,44.1,70300.0,30.0759,30.1988,30.0486,30.1101,70300.0
2011-10-06 15:35:00,44.1,44.25,44.06,44.22,85300.0,30.1101,30.2125,30.0827,30.192,85300.0
2011-10-06 15:40:00,44.21,44.43,44.19,44.39,100200.0,30.1852,30.3354,30.1715,30.3081,100200.0
2011-10-06 15:45:00,44.4,44.43,44.26,44.32,138000.0,30.3149,30.3354,30.2193,30.2603,138000.0
2011-10-06 15:50:00,44.33,44.43,44.33,44.42,102700.0,30.2671,30.3354,30.2671,30.3285,102700.0
2011-10-06 15:55:00,44.43,44.52,44.4,44.48,351000.0,30.3354,30.3968,30.3149,30.3695,351000.0
2011-10-07 09:30:00,44.92,44.92,44.47,44.57,97400.0,30.6699,30.6699,30.3627,30.431,97400.0
2011-10-07 09:35:00,44.56,44.73,44.54,44.57,35200.0,30.4241,30.5402,30.4105,30.431,35200.0
2011-10-07 09:40:00,44.56,44.6,44.41,44.54,35400.0,30.4241,30.4514,30.3217,30.4105,35400.0
2011-10-07 09:45:00,44.57,44.57,44.29,44.36,55800.0,30.431,30.431,30.2398,30.2876,55800.0
2011-10-07 09:50:00,44.34,44.48,44.22,44.41,48100.0,30.2739,30.3695,30.192,30.3217,48100.0
2011-10-07 09:55:00,44.39,44.57,44.38,44.56,38800.0,30.3081,30.431,30.3012,30.4241,38800.0
2011-10-07 10:00:00,44.56,44.6,44.38,44.55,35100.0,30.4241,30.4514,30.3012,30.4173,35100.0
2011-10-07 10:05:00,44.53,44.53,44.32,44.36,58300.0,30.4036,30.4036,30.2603,30.2876,58300.0
2011-10-07 10:10:00,44.36,44.55,44.32,44.55,77200.0,30.2876,30.4173,30.2603,30.4173,77200.0
2011-10-07 10:15:00,44.55,44.56,44.48,44.54,105700.0,30.4173,30.4241,30.3695,30.4105,105700.0
2011-10-07 10:20:00,44.54,44.65,44.52,44.63,113600.0,30.4105,30.4856,30.3968,30.4719,113600.0
2011-10-07 10:25:00,44.63,44.73,44.54,44.54,115300.0,30.4719,30.5402,30.4105,30.4105,115300.0
2011-10-07 10:30:00,44.55,44.71,44.55,44.64,109900.0,30.4173,30.5265,30.4173,30.4787,109900.0
2011-10-07 10:35:00,44.64,44.69,44.53,44.58,63500.0,30.4787,30.5129,30.4036,30.4378,63500.0
2011-10-07 10:40:00,44.57,44.58,44.48,44.52,67500.0,30.431,30.4378,30.3695,30.3968,67500.0
2011-10-07 10:45:00,44.51,44.54,44.46,44.51,106300.0,30.39,30.4105,30.3558,30.39,106300.0
2011-10-07 10:50:00,44.52,44.6,44.49,44.5,73900.0,30.3968,30.4514,30.3763,30.3832,73900.0
2011-10-07 10:55:00,44.5,44.53,44.37,44.37,95900.0,30.3832,30.4036,30.2944,30.2944,95900.0
2011-10-07 11:00:00,44.38,44.38,44.28,44.33,34500.0,30.3012,30.3012,30.233,30.2671,34500.0
2011-10-07 11:05:00,44.33,44.46,44.29,44.42,41900.0,30.2671,30.3558,30.2398,30.3285,41900.0
2011-10-07 11:10:00,44.41,44.44,44.22,44.24,34500.0,30.3217,30.3422,30.192,30.2056,34500.0
2011-10-07 11:15:00,44.24,44.28,44.14,44.15,54400.0,30.2056,30.233,30.1374,30.1442,54400.0
2011-10-07 11:20:00,44.16,44.19,44.01,44.19,46100.0,30.151,30.1715,30.0486,30.1715,46100.0
2011-10-07 11:25:00,44.17,44.28,44.17,44.28,28500.0,30.1578,30.233,30.1578,30.233,28500.0
2011-10-07 11:30:00,44.27,44.33,44.21,44.24,58100.0,30.2261,30.2671,30.1852,30.2056,58100.0
2011-10-07 11:35:00,44.25,44.26,44.11,44.14,24200.0,30.2125,30.2193,30.1169,30.1374,24200.0
2011-10-07 11:40:00,44.15,44.36,44.14,44.32,41800.0,30.1442,30.2876,30.1374,30.2603,41800.0
2011-10-07 11:45:00,44.31,44.4,44.25,44.26,33700.0,30.2534,30.3149,30.2125,30.2193,33700.0
2011-10-07 11:50:00,44.28,44.38,44.23,44.38,26100.0,30.233,30.3012,30.1988,30.3012,26100.0
2011-10-07 11:55:00,44.38,44.41,44.29,44.39,54900.0,30.3012,30.3217,30.2398,30.3081,54900.0
2011-10-07 12:00:00,44.42,44.43,44.18,44.34,196100.0,30.3285,30.3354,30.1647,30.2739,196100.0
2011-10-07 12:05:00,44.34,44.48,44.32,44.41,58200.0,30.2739,30.3695,30.2603,30.3217,58200.0
2011-10-07 12:10:00,44.43,44.46,44.18,44.32,97100.0,30.3354,30.3558,30.1647,30.2603,97100.0
2011-10-07 12:15:00,44.33,44.37,43.96,43.97,71200.0,30.2671,30.2944,30.0145,30.0213,71200.0
2011-10-07 12:20:00,43.98,44.1,43.88,44.0,105100.0,30.0281,30.1101,29.9598,30.0418,105100.0
2011-10-07 12:25:00,44.0,44.14,43.87,44.04,83100.0,30.0418,30.1374,29.953,30.0691,83100.0
2011-10-07 12:30:00,44.03,44.1,43.87,44.0,66800.0,30.0623,30.1101,29.953,30.0418,66800.0
2011-10-07 12:35:00,44.01,44.15,44.0,44.04,51000.0,30.0486,30.1442,30.0418,30.0691,51000.0
2011-10-07 12:40:00,44.06,44.11,43.78,43.78,82300.0,30.0827,30.1169,29.8916,29.8916,82300.0
2011-10-07 12:45:00,43.77,44.03,43.77,43.98,54400.0,29.8847,30.0623,29.8847,30.0281,54400.0
2011-10-07 12:50:00,43.99,44.04,43.83,43.86,135500.0,30.0349,30.0691,29.9257,29.9462,135500.0
2011-10-07 12:55:00,43.85,43.86,43.75,43.76,43900.0,29.9394,29.9462,29.8711,29.8779,43900.0
2011-10-07 13:00:00,43.76,43.85,43.75,43.8,48100.0,29.8779,29.9394,29.8711,29.9052,48100.0
2011-10-07 13:05:00,43.8,43.82,43.66,43.73,31600.0,29.9052,29.9189,29.8096,29.8574,31600.0
2011-10-07 13:10:00,43.75,43.89,43.74,43.88,72200.0,29.8711,29.9667,29.8643,29.9598,72200.0
2011-10-07 13:15:00,43.89,43.94,43.83,43.87,50500.0,29.9667,30.0008,29.9257,29.953,50500.0
2011-10-07 13:20:00,43.86,43.9,43.8,43.89,43800.0,29.9462,29.9735,29.9052,29.9667,43800.0
2011-10-07 13:25:00,43.89,43.97,43.89,43.92,59200.0,29.9667,30.0213,29.9667,29.9872,59200.0
2011-10-07 13:30:00,43.92,43.93,43.81,43.83,29700.0,29.9872,29.994,29.912,29.9257,29700.0
2011-10-07 13:35:00,43.83,43.84,43.73,43.79,26100.0,29.9257,29.9325,29.8574,29.8984,26100.0
2011-10-07 13:40:00,43.78,43.79,43.68,43.7,20800.0,29.8916,29.8984,29.8233,29.8369,20800.0
2011-10-07 13:45:00,43.71,43.92,43.71,43.9,26800.0,29.8438,29.9872,29.8438,29.9735,26800.0
2011-10-07 13:50:00,43.9,43.91,43.84,43.89,23300.0,29.9735,29.9803,29.9325,29.9667,23300.0
2011-10-07 13:55:00,43.9,44.05,43.88,44.03,32000.0,29.9735,30.0759,29.9598,30.0623,32000.0
2011-10-07 14:00:00,44.04,44.15,44.03,44.14,40500.0,30.0691,30.1442,30.0623,30.1374,40500.0
2011-10-07 14:05:00,44.15,44.19,44.1,44.16,30400.0,30.1442,30.1715,30.1101,30.151,30400.0
2011-10-07 14:10:00,44.17,44.19,44.0,44.02,26100.0,30.1578,30.1715,30.0418,30.0554,26100.0
2011-10-07 14:15:00,44.02,44.2,44.0,44.18,58700.0,30.0554,30.1783,30.0418,30.1647,58700.0
2011-10-07 14:20:00,44.19,44.42,44.19,44.38,74800.0,30.1715,30.3285,30.1715,30.3012,74800.0
2011-10-07 14:25:00,44.39,44.45,44.19,44.2,58700.0,30.3081,30.349,30.1715,30.1783,58700.0
2011-10-07 14:30:00,44.21,44.27,44.16,44.22,32900.0,30.1852,30.2261,30.151,30.192,32900.0
2011-10-07 14:35:00,44.23,44.39,44.23,44.3,72800.0,30.1988,30.3081,30.1988,30.2466,72800.0
2011-10-07 14:40:00,44.28,44.29,44.05,44.08,53500.0,30.233,30.2398,30.0759,30.0964,53500.0
2011-10-07 14:45:00,44.1,44.16,44.04,44.08,84700.0,30.1101,30.151,30.0691,30.0964,84700.0
2011-10-07 14:50:00,44.07,44.17,44.05,44.13,68500.0,30.0896,30.1578,30.0759,30.1305,68500.0
2011-10-07 14:55:00,44.12,44.26,44.08,44.18,53600.0,30.1237,30.2193,30.0964,30.1647,53600.0
2011-10-07 15:00:00,44.18,44.24,44.07,44.12,59700.0,30.1647,30.2056,30.0896,30.1237,59700.0
2011-10-07 15:05:00,44.12,44.3,44.1,44.29,78500.0,30.1237,30.2466,30.1101,30.2398,78500.0
2011-10-07 15:10:00,44.29,44.3,44.16,44.26,75400.0,30.2398,30.2466,30.151,30.2193,75400.0
2011-10-07 15:15:00,44.26,44.44,44.25,44.37,80600.0,30.2193,30.3422,30.2125,30.2944,80600.0
2011-10-07 15:20:00,44.37,44.53,44.36,44.51,95000.0,30.2944,30.4036,30.2876,30.39,95000.0
2011-10-07 15:25:00,44.51,44.6,44.45,44.55,140100.0,30.39,30.4514,30.349,30.4173,140100.0
2011-10-07 15:30:00,44.55,44.59,44.5,44.55,101300.0,30.4173,30.4446,30.3832,30.4173,101300.0
2011-10-07 15:35:00,44.55,44.6,44.45,44.45,101800.0,30.4173,30.4514,30.349,30.349,101800.0
2011-10-07 15:40:00,44.45,44.46,44.3,44.41,128100.0,30.349,30.3558,30.2466,30.3217,128100.0
2011-10-07 15:45:00,44.43,44.46,44.22,44.25,150800.0,30.3354,30.3558,30.192,30.2125,150800.0
2011-10-07 15:50:00,44.25,44.28,43.91,44.11,200600.0,30.2125,30.233,29.9803,30.1169,200600.0
2011-10-07 15:55:00,44.12,44.15,43.93,43.99,235600.0,30.1237,30.1442,29.994,30.0349,235600.0
2011-10-10 09:30:00,44.45,44.77,44.31,44.44,141900.0,30.349,30.5675,30.2534,30.3422,141900.0
2011-10-10 09:35:00,44.44,44.67,44.23,44.61,103300.0,30.3422,30.4992,30.1988,30.4583,103300.0
2011-10-10 09:40:00,44.63,44.74,44.59,44.63,130500.0,30.4719,30.547,30.4446,30.4719,130500.0
2011-10-10 09:45:00,44.64,44.67,44.57,44.67,149300.0,30.4787,30.4992,30.431,30.4992,149300.0
2011-10-10 09:50:00,44.67,44.95,44.65,44.89,99700.0,30.4992,30.6904,30.4856,30.6494,99700.0
2011-10-10 09:55:00,44.89,45.07,44.89,45.04,56900.0,30.6494,30.7723,30.6494,30.7519,56900.0
2011-10-10 10:00:00,45.03,45.04,44.97,45.03,49200.0,30.745,30.7519,30.7041,30.745,49200.0
2011-10-10 10:05:00,45.02,45.06,44.97,45.02,22100.0,30.7382,30.7655,30.7041,30.7382,22100.0
2011-10-10 10:10:00,45.02,45.25,45.02,45.16,44400.0,30.7382,30.8952,30.7382,30.8338,44400.0
2011-10-10 10:15:00,45.15,45.16,45.09,45.12,68600.0,30.827,30.8338,30.786,30.8065,68600.0
2011-10-10 10:20:00,45.13,45.16,45.09,45.09,95700.0,30.8133,30.8338,30.786,30.786,95700.0
2011-10-10 10:25:00,45.1,45.1,44.91,44.91,143900.0,30.7928,30.7928,30.6631,30.6631,143900.0
2011-10-10 10:30:00,44.9,44.95,44.83,44.95,78400.0,30.6563,30.6904,30.6085,30.6904,78400.0
2011-10-10 10:35:00,44.95,45.01,44.89,44.91,48500.0,30.6904,30.7314,30.6494,30.6631,48500.0
2011-10-10 10:40:00,44.92,44.95,44.87,44.9,40700.0,30.6699,30.6904,30.6358,30.6563,40700.0
2011-10-10 10:45:00,44.9,45.02,44.9,44.92,42800.0,30.6563,30.7382,30.6563,30.6699,42800.0
2011-10-10 10:50:00,44.91,44.91,44.83,44.89,34900.0,30.6631,30.6631,30.6085,30.6494,34900.0
2011-10-10 10:55:00,44.89,44.94,44.86,44.94,31800.0,30.6494,30.6836,30.629,30.6836,31800.0
2011-10-10 11:00:00,44.94,44.95,44.88,44.95,42100.0,30.6836,30.6904,30.6426,30.6904,42100.0
2011-10-10 11:05:00,44.95,44.97,44.93,44.95,40000.0,30.6904,30.7041,30.6767,30.6904,40000.0
2011-10-10 11:10:00,44.95,44.99,44.93,44.98,45900.0,30.6904,30.7177,30.6767,30.7109,45900.0
2011-10-10 11:15:00,44.97,45.02,44.95,45.02,22000.0,30.7041,30.7382,30.6904,30.7382,22000.0
2011-10-10 11:20:00,45.02,45.04,44.95,45.0,102200.0,30.7382,30.7519,30.6904,30.7245,102200.0
2011-10-10 11:25:00,45.0,45.07,44.98,45.07,28700.0,30.7245,30.7723,30.7109,30.7723,28700.0
2011-10-10 11:30:00,45.06,45.11,44.99,45.03,21000.0,30.7655,30.7996,30.7177,30.745,21000.0
2011-10-10 11:35:00,45.03,45.06,45.03,45.04,19300.0,30.745,30.7655,30.745,30.7519,19300.0
2011-10-10 11:40:00,45.03,45.03,44.98,45.03,41000.0,30.745,30.745,30.7109,30.745,41000.0
2011-10-10 11:45:00,45.03,45.04,44.99,45.0,58000.0,30.745,30.7519,30.7177,30.7245,58000.0
2011-10-10 11:50:00,45.0,45.06,45.0,45.03,24900.0,30.7245,30.7655,30.7245,30.745,24900.0
2011-10-10 11:55:00,45.03,45.07,45.03,45.06,29300.0,30.745,30.7723,30.745,30.7655,29300.0
2011-10-10 12:00:00,45.06,45.08,45.04,45.05,40500.0,30.7655,30.7792,30.7519,30.7587,40500.0
2011-10-10 12:05:00,45.06,45.06,44.97,45.03,65600.0,30.7655,30.7655,30.7041,30.745,65600.0
2011-10-10 12:10:00,45.02,45.07,44.97,44.99,78200.0,30.7382,30.7723,30.7041,30.7177,78200.0
2011-10-10 12:15:00,44.99,45.08,44.95,45.05,52200.0,30.7177,30.7792,30.6904,30.7587,52200.0
2011-10-10 12:20:00,45.04,45.04,44.99,45.0,50600.0,30.7519,30.7519,30.7177,30.7245,50600.0
2011-10-10 12:25:00,45.0,45.04,44.98,44.98,24400.0,30.7245,30.7519,30.7109,30.7109,24400.0
2011-10-10 12:30:00,44.98,45.0,44.98,44.98,23500.0,30.7109,30.7245,30.7109,30.7109,23500.0
2011-10-10 12:35:00,44.97,45.0,44.95,44.95,13100.0,30.7041,30.7245,30.6904,30.6904,13100.0
2011-10-10 12:40:00,44.95,45.0,44.94,44.95,26400.0,30.6904,30.7245,30.6836,30.6904,26400.0
2011-10-10 12:45:00,44.95,44.95,44.91,44.93,20700.0,30.6904,30.6904,30.6631,30.6767,20700.0
2011-10-10 12:50:00,44.93,44.94,44.91,44.92,11600.0,30.6767,30.6836,30.6631,30.6699,11600.0
2011-10-10 12:55:00,44.91,44.99,44.9,44.99,27900.0,30.6631,30.7177,30.6563,30.7177,27900.0
2011-10-10 13:00:00,44.99,45.02,44.96,45.0,21700.0,30.7177,30.7382,30.6972,30.7245,21700.0
2011-10-10 13:05:00,45.0,45.06,44.99,45.05,24500.0,30.7245,30.7655,30.7177,30.7587,24500.0
2011-10-10 13:10:00,45.05,45.08,45.04,45.05,23100.0,30.7587,30.7792,30.7519,30.7587,23100.0
2011-10-10 13:15:00,45.05,45.07,45.04,45.06,29900.0,30.7587,30.7723,30.7519,30.7655,29900.0
2011-10-10 13:20:00,45.06,45.2,45.04,45.16,36900.0,30.7655,30.8611,30.7519,30.8338,36900.0
2011-10-10 13:25:00,45.16,45.21,45.14,45.14,12500.0,30.8338,30.8679,30.8201,30.8201,12500.0
2011-10-10 13:30:00,45.13,45.19,45.13,45.15,22000.0,30.8133,30.8543,30.8133,30.827,22000.0
2011-10-10 13:35:00,45.18,45.19,45.14,45.18,12500.0,30.8474,30.8543,30.8201,30.8474,12500.0
2011-10-10 13:40:00,45.18,45.22,45.15,45.18,16700.0,30.8474,30.8748,30.827,30.8474,16700.0
2011-10-10 13:45:00,45.17,45.2,45.16,45.17,15300.0,30.8406,30.8611,30.8338,30.8406,15300.0
2011-10-10 13:50:00,45.15,45.2,45.11,45.13,22900.0,30.827,30.8611,30.7996,30.8133,22900.0
2011-10-10 13:55:00,45.12,45.16,45.1,45.13,15600.0,30.8065,30.8338,30.7928,30.8133,15600.0
2011-10-10 14:00:00,45.13,45.16,45.1,45.11,16000.0,30.8133,30.8338,30.7928,30.7996,16000.0
2011-10-10 14:05:00,45.11,45.11,45.0,45.03,23600.0,30.7996,30.7996,30.7245,30.745,23600.0
2011-10-10 14:10:00,45.02,45.09,45.01,45.09,16300.0,30.7382,30.786,30.7314,30.786,16300.0
2011-10-10 14:15:00,45.09,45.12,45.06,45.09,15900.0,30.786,30.8065,30.7655,30.786,15900.0
2011-10-10 14:20:00,45.08,45.21,45.06,45.2,31700.0,30.7792,30.8679,30.7655,30.8611,31700.0
2011-10-10 14:25:00,45.2,45.27,45.18,45.21,35900.0,30.8611,30.9089,30.8474,30.8679,35900.0
2011-10-10 14:30:00,45.21,45.28,45.21,45.26,37200.0,30.8679,30.9157,30.8679,30.9021,37200.0
2011-10-10 14:35:00,45.26,45.28,45.22,45.23,35100.0,30.9021,30.9157,30.8748,30.8816,35100.0
2011-10-10 14:40:00,45.23,45.25,45.18,45.2,26400.0,30.8816,30.8952,30.8474,30.8611,26400.0
2011-10-10 14:45:00,45.2,45.22,45.12,45.17,16200.0,30.8611,30.8748,30.8065,30.8406,16200.0
2011-10-10 14:50:00,45.16,45.18,45.14,45.14,20600.0,30.8338,30.8474,30.8201,30.8201,20600.0
2011-10-10 14:55:00,45.14,45.14,45.08,45.09,28600.0,30.8201,30.8201,30.7792,30.786,28600.0
2011-10-10 15:00:00,45.08,45.12,45.07,45.07,24800.0,30.7792,30.8065,30.7723,30.7723,24800.0
2011-10-10 15:05:00,45.07,45.08,44.98,45.02,38000.0,30.7723,30.7792,30.7109,30.7382,38000.0
2011-10-10 15:10:00,45.02,45.05,44.89,44.94,36400.0,30.7382,30.7587,30.6494,30.6836,36400.0
2011-10-10 15:15:00,44.94,45.0,44.9,44.97,68000.0,30.6836,30.7245,30.6563,30.7041,68000.0
2011-10-10 15:20:00,44.97,44.97,44.77,44.79,39200.0,30.7041,30.7041,30.5675,30.5812,39200.0
2011-10-10 15:25:00,44.8,44.94,44.77,44.88,37600.0,30.588,30.6836,30.5675,30.6426,37600.0
2011-10-10 15:30:00,44.87,45.01,44.8,44.97,69900.0,30.6358,30.7314,30.588,30.7041,69900.0
2011-10-10 15:35:00,44.97,44.99,44.86,44.91,93300.0,30.7041,30.7177,30.629,30.6631,93300.0
2011-10-10 15:40:00,44.91,45.09,44.82,45.08,101200.0,30.6631,30.786,30.6016,30.7792,101200.0
2011-10-10 15:45:00,45.09,45.19,45.07,45.16,103000.0,30.786,30.8543,30.7723,30.8338,103000.0
2011-10-10 15:50:00,45.16,45.32,45.16,45.32,90600.0,30.8338,30.943,30.8338,30.943,90600.0
2011-10-10 15:55:00,45.31,45.41,45.23,45.39,196200.0,30.9362,31.0045,30.8816,30.9908,196200.0
2011-10-11 09:30:00,44.93,45.24,44.93,45.19,64700.0,30.6767,30.8884,30.6767,30.8543,64700.0
2011-10-11 09:35:00,45.18,45.23,45.08,45.16,27100.0,30.8474,30.8816,30.7792,30.8338,27100.0
2011-10-11 09:40:00,45.16,45.19,45.0,45.07,31800.0,30.8338,30.8543,30.7245,30.7723,31800.0
2011-10-11 09:45:00,45.08,45.2,45.01,45.2,80300.0,30.7792,30.8611,30.7314,30.8611,80300.0
2011-10-11 09:50:00,45.2,45.23,45.11,45.15,80900.0,30.8611,30.8816,30.7996,30.827,80900.0
2011-10-11 09:55:00,45.14,45.16,45.05,45.07,37200.0,30.8201,30.8338,30.7587,30.7723,37200.0
2011-10-11 10:00:00,45.06,45.09,44.92,44.93,34900.0,30.7655,30.786,30.6699,30.6767,34900.0
2011-10-11 10:05:00,44.94,45.03,44.89,45.03,38500.0,30.6836,30.745,30.6494,30.745,38500.0
2011-10-11 10:10:00,45.03,45.15,45.01,45.15,35200.0,30.745,30.827,30.7314,30.827,35200.0
2011-10-11 10:15:00,45.12,45.27,45.09,45.23,32700.0,30.8065,30.9089,30.786,30.8816,32700.0
2011-10-11 10:20:00,45.22,45.45,45.16,45.44,33300.0,30.8748,31.0318,30.8338,31.025,33300.0
2011-10-11 10:25:00,45.44,45.5,45.39,45.5,35800.0,31.025,31.0659,30.9908,31.0659,35800.0
2011-10-11 10:30:00,45.5,45.55,45.45,45.53,27700.0,31.0659,31.1001,31.0318,31.0864,27700.0
2011-10-11 10:35:00,45.53,45.53,45.42,45.47,27700.0,31.0864,31.0864,31.0113,31.0454,27700.0
2011-10-11 10:40:00,45.48,45.59,45.41,45.56,35500.0,31.0523,31.1274,31.0045,31.1069,35500.0
2011-10-11 10:45:00,45.56,45.6,45.5,45.51,34900.0,31.1069,31.1342,31.0659,31.0728,34900.0
2011-10-11 10:50:00,45.53,45.55,45.37,45.37,26800.0,31.0864,31.1001,30.9772,30.9772,26800.0
2011-10-11 10:55:00,45.38,45.38,45.29,45.34,53900.0,30.984,30.984,30.9225,30.9567,53900.0
2011-10-11 11:00:00,45.35,45.46,45.35,45.46,23400.0,30.9635,31.0386,30.9635,31.0386,23400.0
2011-10-11 11:05:00,45.46,45.46,45.3,45.36,26200.0,31.0386,31.0386,30.9294,30.9703,26200.0
2011-10-11 11:10:00,45.36,45.43,45.33,45.33,30300.0,30.9703,31.0181,30.9499,30.9499,30300.0
2011-10-11 11:15:00,45.33,45.38,45.27,45.36,42400.0,30.9499,30.984,30.9089,30.9703,42400.0
2011-10-11 11:20:00,45.36,45.37,45.28,45.33,30000.0,30.9703,30.9772,30.9157,30.9499,30000.0
2011-10-11 11:25:00,45.33,45.43,45.33,45.34,22800.0,30.9499,31.0181,30.9499,30.9567,22800.0
2011-10-11 11:30:00,45.33,45.49,45.33,45.48,34000.0,30.9499,31.0591,30.9499,31.0523,34000.0
2011-10-11 11:35:00,45.48,45.54,45.47,45.52,29000.0,31.0523,31.0932,31.0454,31.0796,29000.0
2011-10-11 11:40:00,45.51,45.59,45.46,45.57,39100.0,31.0728,31.1274,31.0386,31.1137,39100.0
2011-10-11 11:45:00,45.59,45.6,45.52,45.55,16700.0,31.1274,31.1342,31.0796,31.1001,16700.0
2011-10-11 11:50:00,45.55,45.59,45.5,45.53,30100.0,31.1001,31.1274,31.0659,31.0864,30100.0
2011-10-11 11:55:00,45.55,45.63,45.55,45.6,34500.0,31.1001,31.1547,31.1001,31.1342,34500.0
2011-10-11 12:00:00,45.6,45.65,45.53,45.56,16400.0,31.1342,31.1683,31.0864,31.1069,16400.0
2011-10-11 12:05:00,45.57,45.65,45.54,45.63,30700.0,31.1137,31.1683,31.0932,31.1547,30700.0
2011-10-11 12:10:00,45.64,45.67,45.6,45.64,15700.0,31.1615,31.182,31.1342,31.1615,15700.0
2011-10-11 12:15:00,45.64,45.66,45.57,45.6,18700.0,31.1615,31.1752,31.1137,31.1342,18700.0
2011-10-11 12:20:00,45.61,45.62,45.52,45.54,16100.0,31.141,31.1479,31.0796,31.0932,16100.0
2011-10-11 12:25:00,45.54,45.6,45.52,45.58,24100.0,31.0932,31.1342,31.0796,31.1205,24100.0
2011-10-11 12:30:00,45.59,45.61,45.48,45.53,35000.0,31.1274,31.141,31.0523,31.0864,35000.0
2011-10-11 12:35:00,45.53,45.62,45.43,45.46,39000.0,31.0864,31.1479,31.0181,31.0386,39000.0
2011-10-11 12:40:00,45.47,45.55,45.46,45.54,44700.0,31.0454,31.1001,31.0386,31.0932,44700.0
2011-10-11 12:45:00,45.54,45.56,45.48,45.49,41400.0,31.0932,31.1069,31.0523,31.0591,41400.0
2011-10-11 12:50:00,45.5,45.55,45.45,45.52,27300.0,31.0659,31.1001,31.0318,31.0796,27300.0
2011-10-11 12:55:00,45.53,45.61,45.53,45.61,30800.0,31.0864,31.141,31.0864,31.141,30800.0
2011-10-11 13:00:00,45.61,45.65,45.53,45.54,22800.0,31.141,31.1683,31.0864,31.0932,22800.0
2011-10-11 13:05:00,45.54,45.57,45.47,45.54,32500.0,31.0932,31.1137,31.0454,31.0932,32500.0
2011-10-11 13:10:00,45.55,45.58,45.43,45.48,47300.0,31.1001,31.1205,31.0181,31.0523,47300.0
2011-10-11 13:15:00,45.5,45.62,45.49,45.59,64700.0,31.0659,31.1479,31.0591,31.1274,64700.0
2011-10-11 13:20:00,45.59,45.67,45.59,45.6,25900.0,31.1274,31.182,31.1274,31.1342,25900.0
2011-10-11 13:25:00,45.59,45.69,45.55,45.66,35000.0,31.1274,31.1957,31.1001,31.1752,35000.0
2011-10-11 13:30:00,45.68,45.71,45.63,45.7,44500.0,31.1888,31.2093,31.1547,31.2025,44500.0
2011-10-11 13:35:00,45.7,45.78,45.63,45.64,43100.0,31.2025,31.2571,31.1547,31.1615,43100.0
2011-10-11 13:40:00,45.64,45.65,45.56,45.6,29000.0,31.1615,31.1683,31.1069,31.1342,29000.0
2011-10-11 13:45:00,45.6,45.66,45.51,45.54,66400.0,31.1342,31.1752,31.0728,31.0932,66400.0
2011-10-11 13:50:00,45.54,45.75,45.54,45.71,27600.0,31.0932,31.2366,31.0932,31.2093,27600.0
2011-10-11 13:55:00,45.7,45.76,45.69,45.76,26500.0,31.2025,31.2434,31.1957,31.2434,26500.0
2011-10-11 14:00:00,45.77,45.78,45.68,45.68,19600.0,31.2503,31.2571,31.1888,31.1888,19600.0
2011-10-11 14:05:00,45.68,45.69,45.63,45.63,15100.0,31.1888,31.1957,31.1547,31.1547,15100.0
2011-10-11 14:10:00,45.65,45.69,45.63,45.63,19100.0,31.1683,31.1957,31.1547,31.1547,19100.0
2011-10-11 14:15:00,45.62,45.68,45.55,45.64,39800.0,31.1479,31.1888,31.1001,31.1615,39800.0
2011-10-11 14:20:00,45.65,45.68,45.45,45.48,66700.0,31.1683,31.1888,31.0318,31.0523,66700.0
2011-10-11 14:25:00,45.5,45.52,45.42,45.44,29100.0,31.0659,31.0796,31.0113,31.025,29100.0
2011-10-11 14:30:00,45.44,45.56,45.41,45.56,81600.0,31.025,31.1069,31.0045,31.1069,81600.0
2011-10-11 14:35:00,45.55,45.58,45.48,45.48,99600.0,31.1001,31.1205,31.0523,31.0523,99600.0
2011-10-11 14:40:00,45.5,45.55,45.45,45.51,32200.0,31.0659,31.1001,31.0318,31.0728,32200.0
2011-10-11 14:45:00,45.51,45.52,45.44,45.46,40200.0,31.0728,31.0796,31.025,31.0386,40200.0
2011-10-11 14:50:00,45.47,45.52,45.46,45.48,48400.0,31.0454,31.0796,31.0386,31.0523,48400.0
2011-10-11 14:55:00,45.48,45.6,45.48,45.57,36400.0,31.0523,31.1342,31.0523,31.1137,36400.0
2011-10-11 15:00:00,45.58,45.66,45.58,45.61,73800.0,31.1205,31.1752,31.1205,31.141,73800.0
2011-10-11 15:05:00,45.62,45.74,45.59,45.7,44300.0,31.1479,31.2298,31.1274,31.2025,44300.0
2011-10-11 15:10:00,45.7,45.71,45.62,45.68,34000.0,31.2025,31.2093,31.1479,31.1888,34000.0
2011-10-11 15:15:00,45.68,45.7,45.6,45.62,63300.0,31.1888,31.2025,31.1342,31.1479,63300.0
2011-10-11 15:20:00,45.62,45.63,45.54,45.58,77600.0,31.1479,31.1547,31.0932,31.1205,77600.0
2011-10-11 15:25:00,45.6,45.66,45.5,45.51,52900.0,31.1342,31.1752,31.0659,31.0728,52900.0
2011-10-11 15:30:00,45.51,45.74,45.51,45.69,94700.0,31.0728,31.2298,31.0728,31.1957,94700.0
2011-10-11 15:35:00,45.7,45.77,45.62,45.7,80500.0,31.2025,31.2503,31.1479,31.2025,80500.0
2011-10-11 15:40:00,45.7,45.76,45.65,45.71,109300.0,31.2025,31.2434,31.1683,31.2093,109300.0
2011-10-11 15:45:00,45.71,45.82,45.64,45.73,105900.0,31.2093,31.2844,31.1615,31.223,105900.0
2011-10-11 15:50:00,45.73,45.77,45.63,45.65,91800.0,31.223,31.2503,31.1547,31.1683,91800.0
2011-10-11 15:55:00,45.65,45.68,45.57,45.68,126600.0,31.1683,31.1888,31.1137,31.1888,126600.0
2011-10-12 09:30:00,45.98,46.19,45.85,46.09,78500.0,31.3937,31.537,31.3049,31.4688,78500.0
2011-10-12 09:35:00,46.07,46.12,45.98,46.07,27500.0,31.4551,31.4892,31.3937,31.4551,27500.0
2011-10-12 09:40:00,46.07,46.28,46.06,46.25,30200.0,31.4551,31.5985,31.4483,31.578,30200.0
2011-10-12 09:45:00,46.25,46.29,45.94,46.06,52100.0,31.578,31.6053,31.3663,31.4483,52100.0
2011-10-12 09:50:00,46.07,46.13,45.99,46.08,77400.0,31.4551,31.4961,31.4005,31.4619,77400.0
2011-10-12 09:55:00,46.08,46.3,46.06,46.3,52300.0,31.4619,31.6121,31.4483,31.6121,52300.0
2011-10-12 10:00:00,46.31,46.31,46.14,46.17,61600.0,31.619,31.619,31.5029,31.5234,61600.0
2011-10-12 10:05:00,46.18,46.34,46.14,46.33,61400.0,31.5302,31.6395,31.5029,31.6326,61400.0
2011-10-12 10:10:00,46.32,46.52,46.31,46.5,47000.0,31.6258,31.7624,31.619,31.7487,47000.0
2011-10-12 10:15:00,46.51,46.64,46.51,46.58,51700.0,31.7555,31.8443,31.7555,31.8033,51700.0
2011-10-12 10:20:00,46.58,46.6,46.52,46.54,26000.0,31.8033,31.817,31.7624,31.776,26000.0
2011-10-12 10:25:00,46.55,46.64,46.51,46.62,28800.0,31.7828,31.8443,31.7555,31.8306,28800.0
2011-10-12 10:30:00,46.63,46.71,46.56,46.69,55100.0,31.8375,31.8921,31.7897,31.8784,55100.0
2011-10-12 10:35:00,46.71,46.73,46.66,46.7,34600.0,31.8921,31.9057,31.8579,31.8852,34600.0
2011-10-12 10:40:00,46.7,46.7,46.57,46.57,74900.0,31.8852,31.8852,31.7965,31.7965,74900.0
2011-10-12 10:45:00,46.57,46.62,46.5,46.53,57200.0,31.7965,31.8306,31.7487,31.7692,57200.0
2011-10-12 10:50:00,46.53,46.53,46.32,46.34,60400.0,31.7692,31.7692,31.6258,31.6395,60400.0
2011-10-12 10:55:00,46.35,46.36,46.28,46.3,50300.0,31.6463,31.6531,31.5985,31.6121,50300.0
2011-10-12 11:00:00,46.3,46.41,46.3,46.35,69500.0,31.6121,31.6872,31.6121,31.6463,69500.0
2011-10-12 11:05:00,46.36,46.37,46.28,46.35,51400.0,31.6531,31.6599,31.5985,31.6463,51400.0
2011-10-12 11:10:00,46.35,46.4,46.34,46.36,63100.0,31.6463,31.6804,31.6395,31.6531,63100.0
2011-10-12 11:15:00,46.37,46.43,46.35,46.41,50200.0,31.6599,31.7009,31.6463,31.6872,50200.0
2011-10-12 11:20:00,46.4,46.44,46.33,46.34,37400.0,31.6804,31.7077,31.6326,31.6395,37400.0
2011-10-12 11:25:00,46.34,46.37,46.31,46.33,62700.0,31.6395,31.6599,31.619,31.6326,62700.0
2011-10-12 11:30:00,46.32,46.45,46.3,46.44,18700.0,31.6258,31.7146,31.6121,31.7077,18700.0
2011-10-12 11:35:00,46.43,46.47,46.41,46.42,62800.0,31.7009,31.7282,31.6872,31.6941,62800.0
2011-10-12 11:40:00,46.42,46.52,46.4,46.52,69700.0,31.6941,31.7624,31.6804,31.7624,69700.0
2011-10-12 11:45:00,46.54,46.54,46.4,46.41,72400.0,31.776,31.776,31.6804,31.6872,72400.0
2011-10-12 11:50:00,46.41,46.54,46.4,46.53,66800.0,31.6872,31.776,31.6804,31.7692,66800.0
2011-10-12 11:55:00,46.53,46.53,46.46,46.47,62400.0,31.7692,31.7692,31.7214,31.7282,62400.0
2011-10-12 12:00:00,46.47,46.53,46.41,46.52,113100.0,31.7282,31.7692,31.6872,31.7624,113100.0
2011-10-12 12:05:00,46.51,46.53,46.42,46.42,41200.0,31.7555,31.7692,31.6941,31.6941,41200.0
2011-10-12 12:10:00,46.42,46.46,46.39,46.46,53100.0,31.6941,31.7214,31.6736,31.7214,53100.0
2011-10-12 12:15:00,46.46,46.5,46.44,46.48,33600.0,31.7214,31.7487,31.7077,31.735,33600.0
2011-10-12 12:20:00,46.48,46.55,46.47,46.53,16900.0,31.735,31.7828,31.7282,31.7692,16900.0
2011-10-12 12:25:00,46.52,46.56,46.48,46.55,30800.0,31.7624,31.7897,31.735,31.7828,30800.0
2011-10-12 12:30:00,46.55,46.61,46.51,46.57,43300.0,31.7828,31.8238,31.7555,31.7965,43300.0
2011-10-12 12:35:00,46.57,46.57,46.51,46.53,33800.0,31.7965,31.7965,31.7555,31.7692,33800.0
2011-10-12 12:40:00,46.52,46.54,46.47,46.48,39600.0,31.7624,31.776,31.7282,31.735,39600.0
2011-10-12 12:45:00,46.48,46.54,46.47,46.51,44200.0,31.735,31.776,31.7282,31.7555,44200.0
2011-10-12 12:50:00,46.52,46.67,46.49,46.64,76000.0,31.7624,31.8648,31.7419,31.8443,76000.0
2011-10-12 12:55:00,46.64,46.72,46.63,46.7,47400.0,31.8443,31.8989,31.8375,31.8852,47400.0
2011-10-12 13:00:00,46.69,46.82,46.69,46.81,45400.0,31.8784,31.9672,31.8784,31.9604,45400.0
2011-10-12 13:05:00,46.82,46.84,46.78,46.84,42800.0,31.9672,31.9808,31.9399,31.9808,42800.0
2011-10-12 13:10:00,46.83,46.87,46.78,46.8,59800.0,31.974,32.0013,31.9399,31.9535,59800.0
2011-10-12 13:15:00,46.77,46.8,46.75,46.79,26800.0,31.933,31.9535,31.9194,31.9467,26800.0
2011-10-12 13:20:00,46.79,46.8,46.74,46.75,33600.0,31.9467,31.9535,31.9126,31.9194,33600.0
2011-10-12 13:25:00,46.76,46.81,46.75,46.77,30700.0,31.9262,31.9604,31.9194,31.933,30700.0
2011-10-12 13:30:00,46.77,46.88,46.74,46.83,60400.0,31.933,32.0081,31.9126,31.974,60400.0
2011-10-12 13:35:00,46.82,46.89,46.8,46.89,25800.0,31.9672,32.015,31.9535,32.015,25800.0
2011-10-12 13:40:00,46.89,46.91,46.83,46.88,36700.0,32.015,32.0286,31.974,32.0081,36700.0
2011-10-12 13:45:00,46.87,46.91,46.83,46.86,47100.0,32.0013,32.0286,31.974,31.9945,47100.0
2011-10-12 13:50:00,46.86,46.87,46.78,46.81,26700.0,31.9945,32.0013,31.9399,31.9604,26700.0
2011-10-12 13:55:00,46.82,46.84,46.77,46.82,22200.0,31.9672,31.9808,31.933,31.9672,22200.0
2011-10-12 14:00:00,46.82,46.89,46.76,46.87,41400.0,31.9672,32.015,31.9262,32.0013,41400.0
2011-10-12 14:05:00,46.88,46.94,46.88,46.93,55600.0,32.0081,32.0491,32.0081,32.0423,55600.0
2011-10-12 14:10:00,46.93,46.97,46.9,46.97,41600.0,32.0423,32.0696,32.0218,32.0696,41600.0
2011-10-12 14:15:00,46.98,46.98,46.84,46.86,32900.0,32.0764,32.0764,31.9808,31.9945,32900.0
2011-10-12 14:20:00,46.86,46.91,46.82,46.88,43200.0,31.9945,32.0286,31.9672,32.0081,43200.0
2011-10-12 14:25:00,46.89,46.91,46.83,46.91,35100.0,32.015,32.0286,31.974,32.0286,35100.0
2011-10-12 14:30:00,46.91,47.04,46.91,46.97,59000.0,32.0286,32.1174,32.0286,32.0696,59000.0
2011-10-12 14:35:00,46.96,47.0,46.94,47.0,59800.0,32.0628,32.0901,32.0491,32.0901,59800.0
2011-10-12 14:40:00,47.0,47.04,46.98,46.98,51200.0,32.0901,32.1174,32.0764,32.0764,51200.0
2011-10-12 14:45:00,46.98,47.0,46.93,46.97,62300.0,32.0764,32.0901,32.0423,32.0696,62300.0
2011-10-12 14:50:00,46.97,47.0,46.87,46.87,52300.0,32.0696,32.0901,32.0013,32.0013,52300.0
2011-10-12 14:55:00,46.88,46.96,46.71,46.73,199600.0,32.0081,32.0628,31.8921,31.9057,199600.0
2011-10-12 15:00:00,46.73,46.78,46.66,46.66,61200.0,31.9057,31.9399,31.8579,31.8579,61200.0
2011-10-12 15:05:00,46.66,46.77,46.61,46.77,82400.0,31.8579,31.933,31.8238,31.933,82400.0
2011-10-12 15:10:00,46.76,46.84,46.71,46.79,62500.0,31.9262,31.9808,31.8921,31.9467,62500.0
2011-10-12 15:15:00,46.79,46.8,46.66,46.72,100900.0,31.9467,31.9535,31.8579,31.8989,100900.0
2011-10-12 15:20:00,46.73,46.78,46.62,46.68,42100.0,31.9057,31.9399,31.8306,31.8716,42100.0
2011-10-12 15:25:00,46.69,46.79,46.63,46.75,55800.0,31.8784,31.9467,31.8375,31.9194,55800.0
2011-10-12 15:30:00,46.76,46.85,46.7,46.8,91700.0,31.9262,31.9877,31.8852,31.9535,91700.0
2011-10-12 15:35:00,46.8,46.92,46.73,46.85,127500.0,31.9535,32.0355,31.9057,31.9877,127500.0
2011-10-12 15:40:00,46.85,46.96,46.8,46.95,107900.0,31.9877,32.0628,31.9535,32.0559,107900.0
2011-10-12 15:45:00,46.95,46.97,46.52,46.6,238400.0,32.0559,32.0696,31.7624,31.817,238400.0
2011-10-12 15:50:00,46.61,46.71,46.59,46.61,294800.0,31.8238,31.8921,31.8101,31.8238,294800.0
2011-10-12 15:55:00,46.61,46.66,46.53,46.54,371500.0,31.8238,31.8579,31.7692,31.776,371500.0
2011-10-13 09:30:00,46.24,46.24,46.0,46.09,118000.0,31.5712,31.5712,31.4073,31.4688,118000.0
2011-10-13 09:35:00,46.1,46.17,46.02,46.04,30700.0,31.4756,31.5234,31.421,31.4346,30700.0
2011-10-13 09:40:00,46.04,46.15,46.03,46.08,29600.0,31.4346,31.5097,31.4278,31.4619,29600.0
2011-10-13 09:45:00,46.06,46.25,46.03,46.23,93700.0,31.4483,31.578,31.4278,31.5643,93700.0
2011-10-13 09:50:00,46.26,46.26,46.03,46.03,119800.0,31.5848,31.5848,31.4278,31.4278,119800.0
2011-10-13 09:55:00,46.05,46.11,46.0,46.03,37800.0,31.4414,31.4824,31.4073,31.4278,37800.0
2011-10-13 10:00:00,46.02,46.09,46.0,46.01,92700.0,31.421,31.4688,31.4073,31.4141,92700.0
2011-10-13 10:05:00,46.01,46.06,45.95,46.03,68400.0,31.4141,31.4483,31.3732,31.4278,68400.0
2011-10-13 10:10:00,46.02,46.16,46.0,46.08,100600.0,31.421,31.5166,31.4073,31.4619,100600.0
2011-10-13 10:15:00,46.08,46.17,45.95,45.97,127700.0,31.4619,31.5234,31.3732,31.3868,127700.0
2011-10-13 10:20:00,45.97,46.12,45.91,46.11,51600.0,31.3868,31.4892,31.3459,31.4824,51600.0
2011-10-13 10:25:00,46.1,46.28,46.06,46.24,68400.0,31.4756,31.5985,31.4483,31.5712,68400.0
2011-10-13 10:30:00,46.22,46.28,46.19,46.22,55400.0,31.5575,31.5985,31.537,31.5575,55400.0
2011-10-13 10:35:00,46.2,46.21,46.14,46.18,38200.0,31.5439,31.5507,31.5029,31.5302,38200.0
2011-10-13 10:40:00,46.18,46.2,46.02,46.05,30100.0,31.5302,31.5439,31.421,31.4414,30100.0
2011-10-13 10:45:00,46.04,46.04,45.94,45.97,39200.0,31.4346,31.4346,31.3663,31.3868,39200.0
2011-10-13 10:50:00,45.97,46.06,45.96,45.99,29600.0,31.3868,31.4483,31.38,31.4005,29600.0
2011-10-13 10:55:00,46.0,46.04,45.85,45.86,38000.0,31.4073,31.4346,31.3049,31.3117,38000.0
2011-10-13 11:00:00,45.87,46.02,45.85,46.0,70500.0,31.3186,31.421,31.3049,31.4073,70500.0
2011-10-13 11:05:00,46.01,46.02,45.88,45.93,45600.0,31.4141,31.421,31.3254,31.3595,45600.0
2011-10-13 11:10:00,45.94,46.14,45.89,46.13,32500.0,31.3663,31.5029,31.3322,31.4961,32500.0
2011-10-13 11:15:00,46.14,46.17,45.86,45.88,42000.0,31.5029,31.5234,31.3117,31.3254,42000.0
2011-10-13 11:20:00,45.88,46.04,45.88,46.04,55700.0,31.3254,31.4346,31.3254,31.4346,55700.0
2011-10-13 11:25:00,46.02,46.06,45.95,45.96,33500.0,31.421,31.4483,31.3732,31.38,33500.0
2011-10-13 11:30:00,45.95,46.13,45.94,46.08,33200.0,31.3732,31.4961,31.3663,31.4619,33200.0
2011-10-13 11:35:00,46.09,46.18,46.09,46.16,25800.0,31.4688,31.5302,31.4688,31.5166,25800.0
2011-10-13 11:40:00,46.17,46.25,46.13,46.18,24200.0,31.5234,31.578,31.4961,31.5302,24200.0
2011-10-13 11:45:00,46.2,46.31,46.2,46.2,35100.0,31.5439,31.619,31.5439,31.5439,35100.0
2011-10-13 11:50:00,46.19,46.28,46.14,46.24,42700.0,31.537,31.5985,31.5029,31.5712,42700.0
2011-10-13 11:55:00,46.24,46.31,46.21,46.26,27500.0,31.5712,31.619,31.5507,31.5848,27500.0
2011-10-13 12:00:00,46.25,46.37,46.21,46.36,76200.0,31.578,31.6599,31.5507,31.6531,76200.0
2011-10-13 12:05:00,46.37,46.37,46.24,46.25,24200.0,31.6599,31.6599,31.5712,31.578,24200.0
2011-10-13 12:10:00,46.25,46.29,46.12,46.14,25600.0,31.578,31.6053,31.4892,31.5029,25600.0
2011-10-13 12:15:00,46.15,46.16,46.09,46.09,17200.0,31.5097,31.5166,31.4688,31.4688,17200.0
2011-10-13 12:20:00,46.09,46.15,46.06,46.06,21600.0,31.4688,31.5097,31.4483,31.4483,21600.0
2011-10-13 12:25:00,46.06,46.06,46.0,46.01,31700.0,31.4483,31.4483,31.4073,31.4141,31700.0
2011-10-13 12:30:00,46.0,46.02,45.96,45.99,17500.0,31.4073,31.421,31.38,31.4005,17500.0
2011-10-13 12:35:00,46.0,46.02,45.97,46.02,12600.0,31.4073,31.421,31.3868,31.421,12600.0
2011-10-13 12:40:00,46.04,46.07,46.01,46.03,17000.0,31.4346,31.4551,31.4141,31.4278,17000.0
2011-10-13 12:45:00,46.03,46.09,46.01,46.02,22700.0,31.4278,31.4688,31.4141,31.421,22700.0
2011-10-13 12:50:00,46.02,46.1,46.01,46.08,15600.0,31.421,31.4756,31.4141,31.4619,15600.0
2011-10-13 12:55:00,46.07,46.18,46.07,46.17,11700.0,31.4551,31.5302,31.4551,31.5234,11700.0
2011-10-13 13:00:00,46.17,46.2,46.1,46.13,14700.0,31.5234,31.5439,31.4756,31.4961,14700.0
2011-10-13 13:05:00,46.14,46.26,46.06,46.23,32700.0,31.5029,31.5848,31.4483,31.5643,32700.0
2011-10-13 13:10:00,46.23,46.35,46.23,46.32,16400.0,31.5643,31.6463,31.5643,31.6258,16400.0
2011-10-13 13:15:00,46.32,46.33,46.24,46.24,19400.0,31.6258,31.6326,31.5712,31.5712,19400.0
2011-10-13 13:20:00,46.24,46.25,46.2,46.24,10100.0,31.5712,31.578,31.5439,31.5712,10100.0
2011-10-13 13:25:00,46.25,46.41,46.25,46.37,53300.0,31.578,31.6872,31.578,31.6599,53300.0
2011-10-13 13:30:00,46.35,46.4,46.33,46.4,23400.0,31.6463,31.6804,31.6326,31.6804,23400.0
2011-10-13 13:35:00,46.39,46.41,46.34,46.38,14800.0,31.6736,31.6872,31.6395,31.6668,14800.0
2011-10-13 13:40:00,46.38,46.38,46.28,46.38,41800.0,31.6668,31.6668,31.5985,31.6668,41800.0
2011-10-13 13:45:00,46.38,46.43,46.35,46.37,19600.0,31.6668,31.7009,31.6463,31.6599,19600.0
2011-10-13 13:50:00,46.38,46.38,46.3,46.31,20700.0,31.6668,31.6668,31.6121,31.619,20700.0
2011-10-13 13:55:00,46.31,46.33,46.21,46.22,21600.0,31.619,31.6326,31.5507,31.5575,21600.0
2011-10-13 14:00:00,46.23,46.25,46.13,46.19,23500.0,31.5643,31.578,31.4961,31.537,23500.0
2011-10-13 14:05:00,46.17,46.25,46.17,46.24,27800.0,31.5234,31.578,31.5234,31.5712,27800.0
2011-10-13 14:10:00,46.24,46.24,46.13,46.18,19800.0,31.5712,31.5712,31.4961,31.5302,19800.0
2011-10-13 14:15:00,46.18,46.23,46.16,46.2,22700.0,31.5302,31.5643,31.5166,31.5439,22700.0
2011-10-13 14:20:00,46.2,46.3,46.2,46.21,32600.0,31.5439,31.6121,31.5439,31.5507,32600.0
2011-10-13 14:25:00,46.21,46.26,46.12,46.25,75900.0,31.5507,31.5848,31.4892,31.578,75900.0
2011-10-13 14:30:00,46.25,46.28,46.21,46.22,49500.0,31.578,31.5985,31.5507,31.5575,49500.0
2011-10-13 14:35:00,46.22,46.23,46.16,46.19,48400.0,31.5575,31.5643,31.5166,31.537,48400.0
2011-10-13 14:40:00,46.2,46.28,46.15,46.25,26600.0,31.5439,31.5985,31.5097,31.578,26600.0
2011-10-13 14:45:00,46.25,46.45,46.19,46.42,37500.0,31.578,31.7146,31.537,31.6941,37500.0
2011-10-13 14:50:00,46.43,46.46,46.35,46.43,37700.0,31.7009,31.7214,31.6463,31.7009,37700.0
2011-10-13 14:55:00,46.43,46.43,46.36,46.41,43000.0,31.7009,31.7009,31.6531,31.6872,43000.0
2011-10-13 15:00:00,46.4,46.49,46.39,46.47,53500.0,31.6804,31.7419,31.6736,31.7282,53500.0
2011-10-13 15:05:00,46.46,46.54,46.46,46.53,38100.0,31.7214,31.776,31.7214,31.7692,38100.0
2011-10-13 15:10:00,46.52,46.53,46.43,46.48,72200.0,31.7624,31.7692,31.7009,31.735,72200.0
2011-10-13 15:15:00,46.48,46.51,46.44,46.49,43200.0,31.735,31.7555,31.7077,31.7419,43200.0
2011-10-13 15:20:00,46.48,46.48,46.29,46.3,69100.0,31.735,31.735,31.6053,31.6121,69100.0
2011-10-13 15:25:00,46.29,46.3,46.21,46.21,60700.0,31.6053,31.6121,31.5507,31.5507,60700.0
2011-10-13 15:30:00,46.22,46.29,46.14,46.2,67100.0,31.5575,31.6053,31.5029,31.5439,67100.0
2011-10-13 15:35:00,46.2,46.24,46.13,46.13,87000.0,31.5439,31.5712,31.4961,31.4961,87000.0
2011-10-13 15:40:00,46.14,46.25,46.11,46.22,107900.0,31.5029,31.578,31.4824,31.5575,107900.0
2011-10-13 15:45:00,46.21,46.34,46.19,46.33,125700.0,31.5507,31.6395,31.537,31.6326,125700.0
2011-10-13 15:50:00,46.33,46.43,46.31,46.41,105900.0,31.6326,31.7009,31.619,31.6872,105900.0
2011-10-13 15:55:00,46.42,46.47,46.35,46.38,116600.0,31.6941,31.7282,31.6463,31.6668,116600.0
2011-10-14 09:30:00,47.05,47.31,46.95,47.29,59500.0,32.1242,32.3017,32.0559,32.2881,59500.0
2011-10-14 09:35:00,47.29,47.35,47.13,47.28,29000.0,32.2881,32.329,32.1788,32.2813,29000.0
2011-10-14 09:40:00,47.27,47.29,47.08,47.11,24000.0,32.2744,32.2881,32.1447,32.1652,24000.0
2011-10-14 09:45:00,47.11,47.29,47.1,47.21,41700.0,32.1652,32.2881,32.1584,32.2335,41700.0
2011-10-14 09:50:00,47.22,47.32,47.18,47.19,38500.0,32.2403,32.3086,32.213,32.2198,38500.0
2011-10-14 09:55:00,47.19,47.31,47.17,47.22,27800.0,32.2198,32.3017,32.2061,32.2403,27800.0
2011-10-14 10:00:00,47.22,47.27,47.1,47.16,35900.0,32.2403,32.2744,32.1584,32.1993,35900.0
2011-10-14 10:05:00,47.16,47.19,47.09,47.09,53200.0,32.1993,32.2198,32.1515,32.1515,53200.0
2011-10-14 10:10:00,47.09,47.18,47.03,47.1,41900.0,32.1515,32.213,32.1106,32.1584,41900.0
2011-10-14 10:15:00,47.1,47.1,46.98,47.0,26900.0,32.1584,32.1584,32.0764,32.0901,26900.0
2011-10-14 10:20:00,46.98,47.0,46.9,46.96,52600.0,32.0764,32.0901,32.0218,32.0628,52600.0
2011-10-14 10:25:00,46.95,46.96,46.87,46.87,38400.0,32.0559,32.0628,32.0013,32.0013,38400.0
2011-10-14 10:30:00,46.86,46.96,46.79,46.96,38000.0,31.9945,32.0628,31.9467,32.0628,38000.0
2011-10-14 10:35:00,46.96,46.99,46.9,46.91,30400.0,32.0628,32.0833,32.0218,32.0286,30400.0
2011-10-14 10:40:00,46.92,46.97,46.85,46.96,24200.0,32.0355,32.0696,31.9877,32.0628,24200.0
2011-10-14 10:45:00,46.96,47.03,46.94,46.95,25900.0,32.0628,32.1106,32.0491,32.0559,25900.0
2011-10-14 10:50:00,46.95,47.01,46.86,46.89,37500.0,32.0559,32.0969,31.9945,32.015,37500.0
2011-10-14 10:55:00,46.89,46.99,46.87,46.94,31500.0,32.015,32.0833,32.0013,32.0491,31500.0
2011-10-14 11:00:00,46.96,46.99,46.91,46.99,28100.0,32.0628,32.0833,32.0286,32.0833,28100.0
2011-10-14 11:05:00,46.99,46.99,46.87,46.94,15800.0,32.0833,32.0833,32.0013,32.0491,15800.0
2011-10-14 11:10:00,46.93,46.96,46.85,46.88,18500.0,32.0423,32.0628,31.9877,32.0081,18500.0
2011-10-14 11:15:00,46.88,46.98,46.83,46.97,25500.0,32.0081,32.0764,31.974,32.0696,25500.0
2011-10-14 11:20:00,46.97,46.97,46.7,46.74,60700.0,32.0696,32.0696,31.8852,31.9126,60700.0
2011-10-14 11:25:00,46.73,46.86,46.73,46.82,81200.0,31.9057,31.9945,31.9057,31.9672,81200.0
2011-10-14 11:30:00,46.82,46.93,46.81,46.93,36300.0,31.9672,32.0423,31.9604,32.0423,36300.0
2011-10-14 11:35:00,46.92,46.96,46.88,46.88,21200.0,32.0355,32.0628,32.0081,32.0081,21200.0
2011-10-14 11:40:00,46.87,46.92,46.84,46.89,14300.0,32.0013,32.0355,31.9808,32.015,14300.0
2011-10-14 11:45:00,46.88,46.95,46.85,46.85,21200.0,32.0081,32.0559,31.9877,31.9877,21200.0
2011-10-14 11:50:00,46.86,46.93,46.83,46.92,13100.0,31.9945,32.0423,31.974,32.0355,13100.0
2011-10-14 11:55:00,46.91,46.96,46.87,46.88,27400.0,32.0286,32.0628,32.0013,32.0081,27400.0
2011-10-14 12:00:00,46.87,46.92,46.83,46.92,23600.0,32.0013,32.0355,31.974,32.0355,23600.0
2011-10-14 12:05:00,46.91,46.93,46.84,46.92,26900.0,32.0286,32.0423,31.9808,32.0355,26900.0
2011-10-14 12:10:00,46.91,46.95,46.85,46.87,23500.0,32.0286,32.0559,31.9877,32.0013,23500.0
2011-10-14 12:15:00,46.87,46.88,46.83,46.84,17500.0,32.0013,32.0081,31.974,31.9808,17500.0
2011-10-14 12:20:00,46.86,46.94,46.86,46.91,23100.0,31.9945,32.0491,31.9945,32.0286,23100.0
2011-10-14 12:25:00,46.91,46.96,46.88,46.93,19300.0,32.0286,32.0628,32.0081,32.0423,19300.0
2011-10-14 12:30:00,46.94,47.0,46.92,47.0,33100.0,32.0491,32.0901,32.0355,32.0901,33100.0
2011-10-14 12:35:00,47.0,47.05,46.99,47.0,37100.0,32.0901,32.1242,32.0833,32.0901,37100.0
2011-10-14 12:40:00,47.01,47.08,47.0,47.03,33800.0,32.0969,32.1447,32.0901,32.1106,33800.0
2011-10-14 12:45:00,47.03,47.08,47.0,47.04,14200.0,32.1106,32.1447,32.0901,32.1174,14200.0
2011-10-14 12:50:00,47.05,47.09,47.0,47.03,17600.0,32.1242,32.1515,32.0901,32.1106,17600.0
2011-10-14 12:55:00,47.03,47.05,47.0,47.0,12500.0,32.1106,32.1242,32.0901,32.0901,12500.0
2011-10-14 13:00:00,47.01,47.1,47.01,47.1,15600.0,32.0969,32.1584,32.0969,32.1584,15600.0
2011-10-14 13:05:00,47.09,47.11,47.07,47.09,17300.0,32.1515,32.1652,32.1379,32.1515,17300.0
2011-10-14 13:10:00,47.09,47.13,47.07,47.11,16600.0,32.1515,32.1788,32.1379,32.1652,16600.0
2011-10-14 13:15:00,47.12,47.2,47.12,47.18,38000.0,32.172,32.2266,32.172,32.213,38000.0
2011-10-14 13:20:00,47.17,47.17,47.12,47.13,27700.0,32.2061,32.2061,32.172,32.1788,27700.0
2011-10-14 13:25:00,47.13,47.13,47.05,47.05,17500.0,32.1788,32.1788,32.1242,32.1242,17500.0
2011-10-14 13:30:00,47.04,47.09,47.01,47.04,24600.0,32.1174,32.1515,32.0969,32.1174,24600.0
2011-10-14 13:35:00,47.05,47.07,47.01,47.03,12400.0,32.1242,32.1379,32.0969,32.1106,12400.0
2011-10-14 13:40:00,47.03,47.08,47.03,47.07,12400.0,32.1106,32.1447,32.1106,32.1379,12400.0
2011-10-14 13:45:00,47.08,47.15,47.07,47.15,13100.0,32.1447,32.1925,32.1379,32.1925,13100.0
2011-10-14 13:50:00,47.15,47.21,47.14,47.2,22100.0,32.1925,32.2335,32.1857,32.2266,22100.0
2011-10-14 13:55:00,47.21,47.28,47.21,47.27,32400.0,32.2335,32.2813,32.2335,32.2744,32400.0
2011-10-14 14:00:00,47.28,47.32,47.26,47.29,25200.0,32.2813,32.3086,32.2676,32.2881,25200.0
2011-10-14 14:05:00,47.29,47.32,47.26,47.28,30400.0,32.2881,32.3086,32.2676,32.2813,30400.0
2011-10-14 14:10:00,47.28,47.3,47.23,47.24,28600.0,32.2813,32.2949,32.2471,32.2539,28600.0
2011-10-14 14:15:00,47.24,47.28,47.24,47.26,27200.0,32.2539,32.2813,32.2539,32.2676,27200.0
2011-10-14 14:20:00,47.26,47.29,47.25,47.27,12900.0,32.2676,32.2881,32.2608,32.2744,12900.0
2011-10-14 14:25:00,47.27,47.28,47.23,47.27,27900.0,32.2744,32.2813,32.2471,32.2744,27900.0
2011-10-14 14:30:00,47.28,47.28,47.18,47.2,31300.0,32.2813,32.2813,32.213,32.2266,31300.0
2011-10-14 14:35:00,47.2,47.29,47.19,47.26,29000.0,32.2266,32.2881,32.2198,32.2676,29000.0
2011-10-14 14:40:00,47.27,47.29,47.24,47.25,27300.0,32.2744,32.2881,32.2539,32.2608,27300.0
2011-10-14 14:45:00,47.26,47.28,47.22,47.24,21900.0,32.2676,32.2813,32.2403,32.2539,21900.0
2011-10-14 14:50:00,47.24,47.33,47.22,47.3,47500.0,32.2539,32.3154,32.2403,32.2949,47500.0
2011-10-14 14:55:00,47.29,47.41,47.25,47.41,46600.0,32.2881,32.37,32.2608,32.37,46600.0
2011-10-14 15:00:00,47.4,47.41,47.35,47.37,36000.0,32.3632,32.37,32.329,32.3427,36000.0
2011-10-14 15:05:00,47.37,47.43,47.35,47.38,44400.0,32.3427,32.3837,32.329,32.3495,44400.0
2011-10-14 15:10:00,47.38,47.39,47.32,47.36,33800.0,32.3495,32.3564,32.3086,32.3359,33800.0
2011-10-14 15:15:00,47.35,47.44,47.34,47.43,36300.0,32.329,32.3905,32.3222,32.3837,36300.0
2011-10-14 15:20:00,47.43,47.5,47.43,47.48,59500.0,32.3837,32.4315,32.3837,32.4178,59500.0
2011-10-14 15:25:00,47.49,47.52,47.46,47.47,57900.0,32.4246,32.4451,32.4042,32.411,57900.0
2011-10-14 15:30:00,47.48,47.62,47.47,47.62,109400.0,32.4178,32.5134,32.411,32.5134,109400.0
2011-10-14 15:35:00,47.62,47.62,47.43,47.43,73200.0,32.5134,32.5134,32.3837,32.3837,73200.0
2011-10-14 15:40:00,47.44,47.47,47.36,47.38,127000.0,32.3905,32.411,32.3359,32.3495,127000.0
2011-10-14 15:45:00,47.4,47.46,47.19,47.25,145800.0,32.3632,32.4042,32.2198,32.2608,145800.0
2011-10-14 15:50:00,47.26,47.33,47.22,47.32,105800.0,32.2676,32.3154,32.2403,32.3086,105800.0
2011-10-14 15:55:00,47.32,47.51,47.31,47.5,187400.0,32.3086,32.4383,32.3017,32.4315,187400.0
2011-10-17 09:30:00,47.21,47.6,47.21,47.44,76700.0,32.2335,32.4997,32.2335,32.3905,76700.0
2011-10-17 09:35:00,47.41,47.42,47.13,47.18,34400.0,32.37,32.3768,32.1788,32.213,34400.0
2011-10-17 09:40:00,47.18,47.19,46.99,47.19,20000.0,32.213,32.2198,32.0833,32.2198,20000.0
2011-10-17 09:45:00,47.19,47.28,47.07,47.16,53900.0,32.2198,32.2813,32.1379,32.1993,53900.0
2011-10-17 09:50:00,47.15,47.2,46.77,46.78,72500.0,32.1925,32.2266,31.933,31.9399,72500.0
2011-10-17 09:55:00,46.78,46.8,46.71,46.78,38000.0,31.9399,31.9535,31.8921,31.9399,38000.0
2011-10-17 10:00:00,46.78,46.78,46.62,46.74,120200.0,31.9399,31.9399,31.8306,31.9126,120200.0
2011-10-17 10:05:00,46.75,46.79,46.68,46.72,62200.0,31.9194,31.9467,31.8716,31.8989,62200.0
2011-10-17 10:10:00,46.73,46.73,46.61,46.66,31100.0,31.9057,31.9057,31.8238,31.8579,31100.0
2011-10-17 10:15:00,46.64,46.73,46.59,46.7,64000.0,31.8443,31.9057,31.8101,31.8852,64000.0
2011-10-17 10:20:00,46.7,46.76,46.65,46.69,58300.0,31.8852,31.9262,31.8511,31.8784,58300.0
2011-10-17 10:25:00,46.7,46.72,46.62,46.63,29900.0,31.8852,31.8989,31.8306,31.8375,29900.0
2011-10-17 10:30:00,46.63,46.76,46.62,46.69,34000.0,31.8375,31.9262,31.8306,31.8784,34000.0
2011-10-17 10:35:00,46.68,46.77,46.66,46.72,44100.0,31.8716,31.933,31.8579,31.8989,44100.0
2011-10-17 10:40:00,46.69,46.71,46.56,46.57,53200.0,31.8784,31.8921,31.7897,31.7965,53200.0
2011-10-17 10:45:00,46.56,46.62,46.48,46.5,41800.0,31.7897,31.8306,31.735,31.7487,41800.0
2011-10-17 10:50:00,46.5,46.59,46.47,46.57,23800.0,31.7487,31.8101,31.7282,31.7965,23800.0
2011-10-17 10:55:00,46.57,46.73,46.56,46.67,45500.0,31.7965,31.9057,31.7897,31.8648,45500.0
2011-10-17 11:00:00,46.66,46.68,46.57,46.58,22600.0,31.8579,31.8716,31.7965,31.8033,22600.0
2011-10-17 11:05:00,46.58,46.66,46.58,46.66,19700.0,31.8033,31.8579,31.8033,31.8579,19700.0
2011-10-17 11:10:00,46.66,46.71,46.65,46.7,40400.0,31.8579,31.8921,31.8511,31.8852,40400.0
2011-10-17 11:15:00,46.7,46.7,46.65,46.65,34600.0,31.8852,31.8852,31.8511,31.8511,34600.0
2011-10-17 11:20:00,46.65,46.78,46.65,46.77,24900.0,31.8511,31.9399,31.8511,31.933,24900.0
2011-10-17 11:25:00,46.78,46.81,46.71,46.71,39600.0,31.9399,31.9604,31.8921,31.8921,39600.0
2011-10-17 11:30:00,46.72,46.75,46.68,46.71,136100.0,31.8989,31.9194,31.8716,31.8921,136100.0
2011-10-17 11:35:00,46.71,46.77,46.7,46.74,87400.0,31.8921,31.933,31.8852,31.9126,87400.0
2011-10-17 11:40:00,46.74,46.74,46.66,46.66,19600.0,31.9126,31.9126,31.8579,31.8579,19600.0
2011-10-17 11:45:00,46.65,46.68,46.51,46.53,36500.0,31.8511,31.8716,31.7555,31.7692,36500.0
2011-10-17 11:50:00,46.53,46.56,46.48,46.5,30900.0,31.7692,31.7897,31.735,31.7487,30900.0
2011-10-17 11:55:00,46.48,46.53,46.4,46.42,45800.0,31.735,31.7692,31.6804,31.6941,45800.0
2011-10-17 12:00:00,46.4,46.42,46.33,46.38,56900.0,31.6804,31.6941,31.6326,31.6668,56900.0
2011-10-17 12:05:00,46.38,46.38,46.3,46.3,37300.0,31.6668,31.6668,31.6121,31.6121,37300.0
2011-10-17 12:10:00,46.3,46.34,46.22,46.31,92200.0,31.6121,31.6395,31.5575,31.619,92200.0
2011-10-17 12:15:00,46.31,46.44,46.3,46.44,42200.0,31.619,31.7077,31.6121,31.7077,42200.0
2011-10-17 12:20:00,46.44,46.49,46.43,46.45,59000.0,31.7077,31.7419,31.7009,31.7146,59000.0
2011-10-17 12:25:00,46.45,46.49,46.44,46.45,17500.0,31.7146,31.7419,31.7077,31.7146,17500.0
2011-10-17 12:30:00,46.45,46.47,46.41,46.47,14700.0,31.7146,31.7282,31.6872,31.7282,14700.0
2011-10-17 12:35:00,46.46,46.49,46.4,46.4,25100.0,31.7214,31.7419,31.6804,31.6804,25100.0
2011-10-17 12:40:00,46.4,46.5,46.39,46.5,27200.0,31.6804,31.7487,31.6736,31.7487,27200.0
2011-10-17 12:45:00,46.49,46.49,46.32,46.34,28900.0,31.7419,31.7419,31.6258,31.6395,28900.0
2011-10-17 12:50:00,46.35,46.38,46.27,46.27,31900.0,31.6463,31.6668,31.5917,31.5917,31900.0
2011-10-17 12:55:00,46.27,46.33,46.27,46.28,16900.0,31.5917,31.6326,31.5917,31.5985,16900.0
2011-10-17 13:00:00,46.27,46.29,46.19,46.24,33500.0,31.5917,31.6053,31.537,31.5712,33500.0
2011-10-17 13:05:00,46.23,46.31,46.22,46.3,15900.0,31.5643,31.619,31.5575,31.6121,15900.0
2011-10-17 13:10:00,46.3,46.38,46.29,46.36,18100.0,31.6121,31.6668,31.6053,31.6531,18100.0
2011-10-17 13:15:00,46.36,46.39,46.27,46.39,30500.0,31.6531,31.6736,31.5917,31.6736,30500.0
2011-10-17 13:20:00,46.38,46.41,46.36,46.4,16100.0,31.6668,31.6872,31.6531,31.6804,16100.0
2011-10-17 13:25:00,46.4,46.4,46.28,46.33,18700.0,31.6804,31.6804,31.5985,31.6326,18700.0
2011-10-17 13:30:00,46.33,46.33,46.19,46.2,44400.0,31.6326,31.6326,31.537,31.5439,44400.0
2011-10-17 13:35:00,46.19,46.19,46.05,46.11,45300.0,31.537,31.537,31.4414,31.4824,45300.0
2011-10-17 13:40:00,46.12,46.26,46.12,46.2,51900.0,31.4892,31.5848,31.4892,31.5439,51900.0
2011-10-17 13:45:00,46.2,46.23,46.12,46.13,131800.0,31.5439,31.5643,31.4892,31.4961,131800.0
2011-10-17 13:50:00,46.13,46.22,46.12,46.12,25800.0,31.4961,31.5575,31.4892,31.4892,25800.0
2011-10-17 13:55:00,46.13,46.26,46.12,46.21,29300.0,31.4961,31.5848,31.4892,31.5507,29300.0
2011-10-17 14:00:00,46.22,46.26,46.14,46.19,25100.0,31.5575,31.5848,31.5029,31.537,25100.0
2011-10-17 14:05:00,46.19,46.21,46.12,46.16,48500.0,31.537,31.5507,31.4892,31.5166,48500.0
2011-10-17 14:10:00,46.16,46.19,46.12,46.14,41700.0,31.5166,31.537,31.4892,31.5029,41700.0
2011-10-17 14:15:00,46.14,46.14,46.0,46.03,77300.0,31.5029,31.5029,31.4073,31.4278,77300.0
2011-10-17 14:20:00,46.03,46.04,45.99,46.0,54600.0,31.4278,31.4346,31.4005,31.4073,54600.0
2011-10-17 14:25:00,46.0,46.1,45.98,46.08,28000.0,31.4073,31.4756,31.3937,31.4619,28000.0
2011-10-17 14:30:00,46.09,46.09,45.94,45.99,41600.0,31.4688,31.4688,31.3663,31.4005,41600.0
2011-10-17 14:35:00,45.99,46.03,45.92,45.96,21400.0,31.4005,31.4278,31.3527,31.38,21400.0
2011-10-17 14:40:00,45.98,46.03,45.95,45.98,39700.0,31.3937,31.4278,31.3732,31.3937,39700.0
2011-10-17 14:45:00,45.98,45.99,45.92,45.98,34600.0,31.3937,31.4005,31.3527,31.3937,34600.0
2011-10-17 14:50:00,45.98,46.01,45.93,46.01,27800.0,31.3937,31.4141,31.3595,31.4141,27800.0
2011-10-17 14:55:00,46.0,46.11,46.0,46.09,40200.0,31.4073,31.4824,31.4073,31.4688,40200.0
2011-10-17 15:00:00,46.11,46.19,46.09,46.19,46200.0,31.4824,31.537,31.4688,31.537,46200.0
2011-10-17 15:05:00,46.18,46.2,46.1,46.1,30600.0,31.5302,31.5439,31.4756,31.4756,30600.0
2011-10-17 15:10:00,46.1,46.16,46.07,46.08,98400.0,31.4756,31.5166,31.4551,31.4619,98400.0
2011-10-17 15:15:00,46.08,46.09,46.06,46.07,113400.0,31.4619,31.4688,31.4483,31.4551,113400.0
2011-10-17 15:20:00,46.07,46.07,45.98,46.01,73400.0,31.4551,31.4551,31.3937,31.4141,73400.0
2011-10-17 15:25:00,46.01,46.05,45.97,46.05,61100.0,31.4141,31.4414,31.3868,31.4414,61100.0
2011-10-17 15:30:00,46.05,46.12,45.93,45.96,95000.0,31.4414,31.4892,31.3595,31.38,95000.0
2011-10-17 15:35:00,45.96,46.01,45.89,45.9,115000.0,31.38,31.4141,31.3322,31.339,115000.0
2011-10-17 15:40:00,45.9,46.2,45.89,46.19,122500.0,31.339,31.5439,31.3322,31.537,122500.0
2011-10-17 15:45:00,46.18,46.18,45.96,46.02,166700.0,31.5302,31.5302,31.38,31.421,166700.0
2011-10-17 15:50:00,46.03,46.05,45.85,45.91,178100.0,31.4278,31.4414,31.3049,31.3459,178100.0
2011-10-17 15:55:00,45.91,45.94,45.81,45.93,259600.0,31.3459,31.3663,31.2776,31.3595,259600.0
2011-10-18 09:30:00,45.84,46.3,45.84,46.24,112700.0,31.2981,31.6121,31.2981,31.5712,112700.0
2011-10-18 09:35:00,46.24,46.37,46.16,46.31,65300.0,31.5712,31.6599,31.5166,31.619,65300.0
2011-10-18 09:40:00,46.3,46.34,46.19,46.28,43900.0,31.6121,31.6395,31.537,31.5985,43900.0
2011-10-18 09:45:00,46.27,46.28,45.9,45.91,72300.0,31.5917,31.5985,31.339,31.3459,72300.0
2011-10-18 09:50:00,45.9,45.96,45.81,45.9,44900.0,31.339,31.38,31.2776,31.339,44900.0
2011-10-18 09:55:00,45.9,45.93,45.7,45.93,83500.0,31.339,31.3595,31.2025,31.3595,83500.0
2011-10-18 10:00:00,45.94,45.98,45.77,45.8,66800.0,31.3663,31.3937,31.2503,31.2708,66800.0
2011-10-18 10:05:00,45.78,46.18,45.78,46.17,72200.0,31.2571,31.5302,31.2571,31.5234,72200.0
2011-10-18 10:10:00,46.17,46.25,46.13,46.2,59200.0,31.5234,31.578,31.4961,31.5439,59200.0
2011-10-18 10:15:00,46.19,46.23,45.98,45.99,55600.0,31.537,31.5643,31.3937,31.4005,55600.0
2011-10-18 10:20:00,45.99,46.33,45.99,46.29,64000.0,31.4005,31.6326,31.4005,31.6053,64000.0
2011-10-18 10:25:00,46.29,46.51,46.25,46.5,94100.0,31.6053,31.7555,31.578,31.7487,94100.0
2011-10-18 10:30:00,46.52,46.55,46.43,46.51,72600.0,31.7624,31.7828,31.7009,31.7555,72600.0
2011-10-18 10:35:00,46.5,46.56,46.44,46.5,76400.0,31.7487,31.7897,31.7077,31.7487,76400.0
2011-10-18 10:40:00,46.5,46.71,46.49,46.66,177700.0,31.7487,31.8921,31.7419,31.8579,177700.0
2011-10-18 10:45:00,46.67,46.68,46.61,46.64,94700.0,31.8648,31.8716,31.8238,31.8443,94700.0
2011-10-18 10:50:00,46.64,46.75,46.64,46.71,76800.0,31.8443,31.9194,31.8443,31.8921,76800.0
2011-10-18 10:55:00,46.72,46.79,46.68,46.77,37400.0,31.8989,31.9467,31.8716,31.933,37400.0
2011-10-18 11:00:00,46.76,46.81,46.62,46.79,58500.0,31.9262,31.9604,31.8306,31.9467,58500.0
2011-10-18 11:05:00,46.8,46.93,46.79,46.91,44500.0,31.9535,32.0423,31.9467,32.0286,44500.0
2011-10-18 11:10:00,46.92,46.95,46.8,46.87,77800.0,32.0355,32.0559,31.9535,32.0013,77800.0
2011-10-18 11:15:00,46.86,46.87,46.78,46.87,34900.0,31.9945,32.0013,31.9399,32.0013,34900.0
2011-10-18 11:20:00,46.88,46.95,46.75,46.79,43000.0,32.0081,32.0559,31.9194,31.9467,43000.0
2011-10-18 11:25:00,46.79,46.83,46.69,46.79,39200.0,31.9467,31.974,31.8784,31.9467,39200.0
2011-10-18 11:30:00,46.78,46.95,46.78,46.95,27200.0,31.9399,32.0559,31.9399,32.0559,27200.0
2011-10-18 11:35:00,46.95,47.17,46.95,47.14,77000.0,32.0559,32.2061,32.0559,32.1857,77000.0
2011-10-18 11:40:00,47.14,47.18,47.04,47.16,37000.0,32.1857,32.213,32.1174,32.1993,37000.0
2011-10-18 11:45:00,47.16,47.17,47.06,47.15,38600.0,32.1993,32.2061,32.131,32.1925,38600.0
2011-10-18 11:50:00,47.15,47.17,47.06,47.11,43100.0,32.1925,32.2061,32.131,32.1652,43100.0
2011-10-18 11:55:00,47.11,47.2,47.09,47.19,51500.0,32.1652,32.2266,32.1515,32.2198,51500.0
2011-10-18 12:00:00,47.18,47.21,47.12,47.16,41100.0,32.213,32.2335,32.172,32.1993,41100.0
2011-10-18 12:05:00,47.16,47.18,47.1,47.16,25500.0,32.1993,32.213,32.1584,32.1993,25500.0
2011-10-18 12:10:00,47.15,47.16,47.1,47.1,29500.0,32.1925,32.1993,32.1584,32.1584,29500.0
2011-10-18 12:15:00,47.09,47.09,47.0,47.02,19300.0,32.1515,32.1515,32.0901,32.1037,19300.0
2011-10-18 12:20:00,47.02,47.05,47.01,47.03,18300.0,32.1037,32.1242,32.0969,32.1106,18300.0
2011-10-18 12:25:00,47.04,47.06,46.99,47.04,16500.0,32.1174,32.131,32.0833,32.1174,16500.0
2011-10-18 12:30:00,47.04,47.07,47.0,47.02,16300.0,32.1174,32.1379,32.0901,32.1037,16300.0
2011-10-18 12:35:00,47.02,47.16,47.02,47.16,21500.0,32.1037,32.1993,32.1037,32.1993,21500.0
2011-10-18 12:40:00,47.17,47.26,47.16,47.21,38900.0,32.2061,32.2676,32.1993,32.2335,38900.0
2011-10-18 12:45:00,47.21,47.27,47.21,47.21,20200.0,32.2335,32.2744,32.2335,32.2335,20200.0
2011-10-18 12:50:00,47.19,47.19,47.15,47.16,11700.0,32.2198,32.2198,32.1925,32.1993,11700.0
2011-10-18 12:55:00,47.16,47.2,47.15,47.18,17400.0,32.1993,32.2266,32.1925,32.213,17400.0
2011-10-18 13:00:00,47.18,47.25,47.14,47.2,13200.0,32.213,32.2608,32.1857,32.2266,13200.0
2011-10-18 13:05:00,47.21,47.21,47.14,47.19,68100.0,32.2335,32.2335,32.1857,32.2198,68100.0
2011-10-18 13:10:00,47.18,47.18,47.06,47.06,16900.0,32.213,32.213,32.131,32.131,16900.0
2011-10-18 13:15:00,47.06,47.09,47.03,47.07,13100.0,32.131,32.1515,32.1106,32.1379,13100.0
2011-10-18 13:20:00,47.06,47.08,47.03,47.04,10500.0,32.131,32.1447,32.1106,32.1174,10500.0
2011-10-18 13:25:00,47.03,47.14,47.01,47.14,15800.0,32.1106,32.1857,32.0969,32.1857,15800.0
2011-10-18 13:30:00,47.14,47.15,47.09,47.11,13900.0,32.1857,32.1925,32.1515,32.1652,13900.0
2011-10-18 13:35:00,47.11,47.22,47.1,47.15,21800.0,32.1652,32.2403,32.1584,32.1925,21800.0
2011-10-18 13:40:00,47.15,47.16,47.06,47.07,19900.0,32.1925,32.1993,32.131,32.1379,19900.0
2011-10-18 13:45:00,47.07,47.12,47.0,47.1,29700.0,32.1379,32.172,32.0901,32.1584,29700.0
2011-10-18 13:50:00,47.1,47.26,47.1,47.18,26800.0,32.1584,32.2676,32.1584,32.213,26800.0
2011-10-18 13:55:00,47.18,47.19,47.1,47.14,40300.0,32.213,32.2198,32.1584,32.1857,40300.0
2011-10-18 14:00:00,47.14,47.19,47.11,47.18,25700.0,32.1857,32.2198,32.1652,32.213,25700.0
2011-10-18 14:05:00,47.18,47.25,47.16,47.24,37300.0,32.213,32.2608,32.1993,32.2539,37300.0
2011-10-18 14:10:00,47.24,47.35,47.24,47.33,40900.0,32.2539,32.329,32.2539,32.3154,40900.0
2011-10-18 14:15:00,47.34,47.35,47.3,47.34,96700.0,32.3222,32.329,32.2949,32.3222,96700.0
2011-10-18 14:20:00,47.35,47.38,47.28,47.35,32300.0,32.329,32.3495,32.2813,32.329,32300.0
2011-10-18 14:25:00,47.36,47.41,47.34,47.37,34100.0,32.3359,32.37,32.3222,32.3427,34100.0
2011-10-18 14:30:00,47.37,47.41,47.37,47.41,22600.0,32.3427,32.37,32.3427,32.37,22600.0
2011-10-18 14:35:00,47.4,47.41,47.3,47.32,65400.0,32.3632,32.37,32.2949,32.3086,65400.0
2011-10-18 14:40:00,47.32,47.35,47.18,47.23,52400.0,32.3086,32.329,32.213,32.2471,52400.0
2011-10-18 14:45:00,47.22,47.36,47.22,47.35,42200.0,32.2403,32.3359,32.2403,32.329,42200.0
2011-10-18 14:50:00,47.33,47.42,47.32,47.35,74900.0,32.3154,32.3768,32.3086,32.329,74900.0
2011-10-18 14:55:00,47.36,47.44,47.32,47.4,61700.0,32.3359,32.3905,32.3086,32.3632,61700.0
2011-10-18 15:00:00,47.4,47.68,47.4,47.66,151900.0,32.3632,32.5544,32.3632,32.5407,151900.0
2011-10-18 15:05:00,47.66,47.83,47.63,47.77,90000.0,32.5407,32.6568,32.5202,32.6158,90000.0
2011-10-18 15:10:00,47.76,48.25,47.76,48.07,304900.0,32.609,32.9435,32.609,32.8206,304900.0
2011-10-18 15:15:00,48.07,48.12,47.92,47.95,257000.0,32.8206,32.8548,32.7182,32.7387,257000.0
2011-10-18 15:20:00,47.95,48.07,47.82,47.87,146400.0,32.7387,32.8206,32.6499,32.6841,146400.0
2011-10-18 15:25:00,47.87,47.97,47.76,47.78,186100.0,32.6841,32.7524,32.609,32.6226,186100.0
2011-10-18 15:30:00,47.78,47.84,47.64,47.67,181100.0,32.6226,32.6636,32.527,32.5475,181100.0
2011-10-18 15:35:00,47.67,47.96,47.66,47.73,148500.0,32.5475,32.7455,32.5407,32.5885,148500.0
2011-10-18 15:40:00,47.74,47.83,47.63,47.82,109700.0,32.5953,32.6568,32.5202,32.6499,109700.0
2011-10-18 15:45:00,47.82,47.9,47.77,47.82,158600.0,32.6499,32.7046,32.6158,32.6499,158600.0
2011-10-18 15:50:00,47.85,48.04,47.85,48.01,155800.0,32.6704,32.8002,32.6704,32.7797,155800.0
2011-10-18 15:55:00,48.0,48.01,47.61,47.76,436900.0,32.7728,32.7797,32.5066,32.609,436900.0
2011-10-19 09:30:00,47.61,47.62,47.01,47.2,107500.0,32.5066,32.5134,32.0969,32.2266,107500.0
2011-10-19 09:35:00,47.21,47.43,47.21,47.41,47200.0,32.2335,32.3837,32.2335,32.37,47200.0
2011-10-19 09:40:00,47.41,47.42,47.13,47.15,92900.0,32.37,32.3768,32.1788,32.1925,92900.0
2011-10-19 09:45:00,47.14,47.18,47.04,47.05,49000.0,32.1857,32.213,32.1174,32.1242,49000.0
2011-10-19 09:50:00,47.05,47.16,47.04,47.05,41100.0,32.1242,32.1993,32.1174,32.1242,41100.0
2011-10-19 09:55:00,47.05,47.27,47.03,47.26,69300.0,32.1242,32.2744,32.1106,32.2676,69300.0
2011-10-19 10:00:00,47.26,47.34,47.16,47.3,62500.0,32.2676,32.3222,32.1993,32.2949,62500.0
2011-10-19 10:05:00,47.31,47.5,47.3,47.49,109400.0,32.3017,32.4315,32.2949,32.4246,109400.0
2011-10-19 10:10:00,47.49,47.56,47.45,47.55,33400.0,32.4246,32.4724,32.3973,32.4656,33400.0
2011-10-19 10:15:00,47.56,47.66,47.46,47.59,34500.0,32.4724,32.5407,32.4042,32.4929,34500.0
2011-10-19 10:20:00,47.6,47.63,47.47,47.57,35500.0,32.4997,32.5202,32.411,32.4793,35500.0
2011-10-19 10:25:00,47.58,47.74,47.54,47.74,83200.0,32.4861,32.5953,32.4588,32.5953,83200.0
2011-10-19 10:30:00,47.75,47.79,47.62,47.63,142100.0,32.6022,32.6295,32.5134,32.5202,142100.0
2011-10-19 10:35:00,47.63,47.73,47.63,47.73,49300.0,32.5202,32.5885,32.5202,32.5885,49300.0
2011-10-19 10:40:00,47.72,47.8,47.69,47.7,39200.0,32.5817,32.6363,32.5612,32.568,39200.0
2011-10-19 10:45:00,47.7,47.8,47.62,47.69,28700.0,32.568,32.6363,32.5134,32.5612,28700.0
2011-10-19 10:50:00,47.7,47.81,47.65,47.8,31400.0,32.568,32.6431,32.5339,32.6363,31400.0
2011-10-19 10:55:00,47.77,47.84,47.68,47.69,26200.0,32.6158,32.6636,32.5544,32.5612,26200.0
2011-10-19 11:00:00,47.69,47.7,47.45,47.46,36100.0,32.5612,32.568,32.3973,32.4042,36100.0
2011-10-19 11:05:00,47.46,47.54,47.43,47.54,35400.0,32.4042,32.4588,32.3837,32.4588,35400.0
2011-10-19 11:10:00,47.53,47.58,47.48,47.5,34500.0,32.4519,32.4861,32.4178,32.4315,34500.0
2011-10-19 11:15:00,47.51,47.57,47.41,47.45,29300.0,32.4383,32.4793,32.37,32.3973,29300.0
2011-10-19 11:20:00,47.42,47.55,47.4,47.53,21700.0,32.3768,32.4656,32.3632,32.4519,21700.0
2011-10-19 11:25:00,47.54,47.59,47.52,47.55,19800.0,32.4588,32.4929,32.4451,32.4656,19800.0
2011-10-19 11:30:00,47.55,47.68,47.55,47.62,16700.0,32.4656,32.5544,32.4656,32.5134,16700.0
2011-10-19 11:35:00,47.64,47.7,47.62,47.67,12400.0,32.527,32.568,32.5134,32.5475,12400.0
2011-10-19 11:40:00,47.67,47.73,47.62,47.72,15500.0,32.5475,32.5885,32.5134,32.5817,15500.0
2011-10-19 11:45:00,47.72,47.72,47.56,47.56,42700.0,32.5817,32.5817,32.4724,32.4724,42700.0
2011-10-19 11:50:00,47.57,47.58,47.49,47.51,26700.0,32.4793,32.4861,32.4246,32.4383,26700.0
2011-10-19 11:55:00,47.49,47.5,47.4,47.42,17500.0,32.4246,32.4315,32.3632,32.3768,17500.0
2011-10-19 12:00:00,47.43,47.5,47.4,47.47,22500.0,32.3837,32.4315,32.3632,32.411,22500.0
2011-10-19 12:05:00,47.45,47.51,47.38,47.39,31100.0,32.3973,32.4383,32.3495,32.3564,31100.0
2011-10-19 12:10:00,47.39,47.52,47.38,47.47,28600.0,32.3564,32.4451,32.3495,32.411,28600.0
2011-10-19 12:15:00,47.5,47.54,47.45,47.5,30400.0,32.4315,32.4588,32.3973,32.4315,30400.0
2011-10-19 12:20:00,47.49,47.67,47.48,47.67,26600.0,32.4246,32.5475,32.4178,32.5475,26600.0
2011-10-19 12:25:00,47.68,47.69,47.62,47.64,23500.0,32.5544,32.5612,32.5134,32.527,23500.0
2011-10-19 12:30:00,47.64,47.64,47.51,47.52,14500.0,32.527,32.527,32.4383,32.4451,14500.0
2011-10-19 12:35:00,47.52,47.65,47.52,47.62,25100.0,32.4451,32.5339,32.4451,32.5134,25100.0
2011-10-19 12:40:00,47.6,47.62,47.54,47.59,16200.0,32.4997,32.5134,32.4588,32.4929,16200.0
2011-10-19 12:45:00,47.59,47.63,47.55,47.6,23600.0,32.4929,32.5202,32.4656,32.4997,23600.0
2011-10-19 12:50:00,47.59,47.64,47.57,47.6,32200.0,32.4929,32.527,32.4793,32.4997,32200.0
2011-10-19 12:55:00,47.59,47.61,47.51,47.52,19300.0,32.4929,32.5066,32.4383,32.4451,19300.0
2011-10-19 13:00:00,47.52,47.62,47.51,47.6,17000.0,32.4451,32.5134,32.4383,32.4997,17000.0
2011-10-19 13:05:00,47.6,47.64,47.55,47.63,25500.0,32.4997,32.527,32.4656,32.5202,25500.0
2011-10-19 13:10:00,47.63,47.64,47.6,47.63,14300.0,32.5202,32.527,32.4997,32.5202,14300.0
2011-10-19 13:15:00,47.63,47.66,47.57,47.58,30600.0,32.5202,32.5407,32.4793,32.4861,30600.0
2011-10-19 13:20:00,47.56,47.59,47.51,47.54,19900.0,32.4724,32.4929,32.4383,32.4588,19900.0
2011-10-19 13:25:00,47.53,47.56,47.47,47.47,36500.0,32.4519,32.4724,32.411,32.411,36500.0
2011-10-19 13:30:00,47.47,47.47,47.41,47.44,18900.0,32.411,32.411,32.37,32.3905,18900.0
2011-10-19 13:35:00,47.43,47.45,47.38,47.39,13000.0,32.3837,32.3973,32.3495,32.3564,13000.0
2011-10-19 13:40:00,47.4,47.42,47.35,47.35,25700.0,32.3632,32.3768,32.329,32.329,25700.0
2011-10-19 13:45:00,47.35,47.37,47.29,47.37,15700.0,32.329,32.3427,32.2881,32.3427,15700.0
2011-10-19 13:50:00,47.36,47.44,47.32,47.42,17400.0,32.3359,32.3905,32.3086,32.3768,17400.0
2011-10-19 13:55:00,47.42,47.44,47.39,47.41,7700.0,32.3768,32.3905,32.3564,32.37,7700.0
2011-10-19 14:00:00,47.43,47.47,47.36,47.36,30900.0,32.3837,32.411,32.3359,32.3359,30900.0
2011-10-19 14:05:00,47.35,47.35,47.1,47.11,81900.0,32.329,32.329,32.1584,32.1652,81900.0
2011-10-19 14:10:00,47.11,47.19,47.09,47.11,77400.0,32.1652,32.2198,32.1515,32.1652,77400.0
2011-10-19 14:15:00,47.1,47.2,47.07,47.16,47700.0,32.1584,32.2266,32.1379,32.1993,47700.0
2011-10-19 14:20:00,47.15,47.19,47.03,47.04,39700.0,32.1925,32.2198,32.1106,32.1174,39700.0
2011-10-19 14:25:00,47.06,47.09,47.01,47.02,46400.0,32.131,32.1515,32.0969,32.1037,46400.0
2011-10-19 14:30:00,47.01,47.04,46.87,46.92,116900.0,32.0969,32.1174,32.0013,32.0355,116900.0
2011-10-19 14:35:00,46.92,46.98,46.91,46.93,127700.0,32.0355,32.0764,32.0286,32.0423,127700.0
2011-10-19 14:40:00,46.93,46.94,46.82,46.9,75400.0,32.0423,32.0491,31.9672,32.0218,75400.0
2011-10-19 14:45:00,46.9,47.17,46.89,47.06,59600.0,32.0218,32.2061,32.015,32.131,59600.0
2011-10-19 14:50:00,47.05,47.06,46.93,46.93,59300.0,32.1242,32.131,32.0423,32.0423,59300.0
2011-10-19 14:55:00,46.92,46.94,46.78,46.81,89400.0,32.0355,32.0491,31.9399,31.9604,89400.0
2011-10-19 15:00:00,46.8,46.85,46.67,46.67,128200.0,31.9535,31.9877,31.8648,31.8648,128200.0
2011-10-19 15:05:00,46.68,46.8,46.61,46.72,96200.0,31.8716,31.9535,31.8238,31.8989,96200.0
2011-10-19 15:10:00,46.73,46.8,46.62,46.8,102500.0,31.9057,31.9535,31.8306,31.9535,102500.0
2011-10-19 15:15:00,46.8,46.98,46.8,46.93,101800.0,31.9535,32.0764,31.9535,32.0423,101800.0
2011-10-19 15:20:00,46.93,46.94,46.76,46.79,74000.0,32.0423,32.0491,31.9262,31.9467,74000.0
2011-10-19 15:25:00,46.8,46.81,46.7,46.73,84600.0,31.9535,31.9604,31.8852,31.9057,84600.0
2011-10-19 15:30:00,46.73,46.82,46.66,46.8,207800.0,31.9057,31.9672,31.8579,31.9535,207800.0
2011-10-19 15:35:00,46.8,46.83,46.62,46.63,132600.0,31.9535,31.974,31.8306,31.8375,132600.0
2011-10-19 15:40:00,46.63,46.76,46.43,46.64,252500.0,31.8375,31.9262,31.7009,31.8443,252500.0
2011-10-19 15:45:00,46.64,46.87,46.53,46.76,199400.0,31.8443,32.0013,31.7692,31.9262,199400.0
2011-10-19 15:50:00,46.76,46.76,46.53,46.58,322800.0,31.9262,31.9262,31.7692,31.8033,322800.0
2011-10-19 15:55:00,46.58,46.65,46.55,46.63,246100.0,31.8033,31.8511,31.7828,31.8375,246100.0
2011-10-20 09:30:00,46.53,46.93,46.39,46.41,119800.0,31.7692,32.0423,31.6736,31.6872,119800.0
2011-10-20 09:35:00,46.4,46.4,45.96,45.98,158900.0,31.6804,31.6804,31.38,31.3937,158900.0
2011-10-20 09:40:00,45.97,46.25,45.93,46.19,89500.0,31.3868,31.578,31.3595,31.537,89500.0
2011-10-20 09:45:00,46.24,46.39,46.2,46.34,71600.0,31.5712,31.6736,31.5439,31.6395,71600.0
2011-10-20 09:50:00,46.35,46.36,46.06,46.16,114300.0,31.6463,31.6531,31.4483,31.5166,114300.0
2011-10-20 09:55:00,46.18,46.29,46.09,46.24,40700.0,31.5302,31.6053,31.4688,31.5712,40700.0
2011-10-20 10:00:00,46.25,46.62,46.24,46.48,139000.0,31.578,31.8306,31.5712,31.735,139000.0
2011-10-20 10:05:00,46.49,46.55,46.35,46.55,123600.0,31.7419,31.7828,31.6463,31.7828,123600.0
2011-10-20 10:10:00,46.54,46.88,46.54,46.77,131700.0,31.776,32.0081,31.776,31.933,131700.0
2011-10-20 10:15:00,46.77,46.82,46.73,46.76,91900.0,31.933,31.9672,31.9057,31.9262,91900.0
2011-10-20 10:20:00,46.78,46.81,46.54,46.55,42100.0,31.9399,31.9604,31.776,31.7828,42100.0
2011-10-20 10:25:00,46.55,46.6,46.46,46.48,72800.0,31.7828,31.817,31.7214,31.735,72800.0
2011-10-20 10:30:00,46.5,46.64,46.5,46.61,71900.0,31.7487,31.8443,31.7487,31.8238,71900.0
2011-10-20 10:35:00,46.59,46.71,46.55,46.7,109700.0,31.8101,31.8921,31.7828,31.8852,109700.0
2011-10-20 10:40:00,46.71,46.73,46.51,46.53,95200.0,31.8921,31.9057,31.7555,31.7692,95200.0
2011-10-20 10:45:00,46.54,46.54,46.22,46.24,109100.0,31.776,31.776,31.5575,31.5712,109100.0
2011-10-20 10:50:00,46.22,46.23,46.13,46.14,71600.0,31.5575,31.5643,31.4961,31.5029,71600.0
2011-10-20 10:55:00,46.14,46.19,46.06,46.06,92000.0,31.5029,31.537,31.4483,31.4483,92000.0
2011-10-20 11:00:00,46.06,46.06,45.88,45.88,120200.0,31.4483,31.4483,31.3254,31.3254,120200.0
2011-10-20 11:05:00,45.88,46.08,45.82,46.03,77300.0,31.3254,31.4619,31.2844,31.4278,77300.0
2011-10-20 11:10:00,46.02,46.04,45.91,45.97,29600.0,31.421,31.4346,31.3459,31.3868,29600.0
2011-10-20 11:15:00,45.96,45.96,45.71,45.72,58600.0,31.38,31.38,31.2093,31.2161,58600.0
2011-10-20 11:20:00,45.71,45.89,45.7,45.85,49300.0,31.2093,31.3322,31.2025,31.3049,49300.0
2011-10-20 11:25:00,45.87,46.08,45.86,46.04,45300.0,31.3186,31.4619,31.3117,31.4346,45300.0
2011-10-20 11:30:00,46.05,46.05,45.95,46.04,35600.0,31.4414,31.4414,31.3732,31.4346,35600.0
2011-10-20 11:35:00,46.05,46.17,46.04,46.04,56500.0,31.4414,31.5234,31.4346,31.4346,56500.0
2011-10-20 11:40:00,46.03,46.14,46.0,46.1,42400.0,31.4278,31.5029,31.4073,31.4756,42400.0
2011-10-20 11:45:00,46.12,46.26,46.02,46.09,61600.0,31.4892,31.5848,31.421,31.4688,61600.0
2011-10-20 11:50:00,46.09,46.1,45.84,45.85,72300.0,31.4688,31.4756,31.2981,31.3049,72300.0
2011-10-20 11:55:00,45.86,45.95,45.76,45.95,53000.0,31.3117,31.3732,31.2434,31.3732,53000.0
2011-10-20 12:00:00,45.95,45.99,45.89,45.9,33000.0,31.3732,31.4005,31.3322,31.339,33000.0
2011-10-20 12:05:00,45.89,45.96,45.79,45.83,37500.0,31.3322,31.38,31.2639,31.2912,37500.0
2011-10-20 12:10:00,45.81,45.84,45.77,45.79,24400.0,31.2776,31.2981,31.2503,31.2639,24400.0
2011-10-20 12:15:00,45.78,45.83,45.66,45.75,92000.0,31.2571,31.2912,31.1752,31.2366,92000.0
2011-10-20 12:20:00,45.75,45.85,45.74,45.79,33400.0,31.2366,31.3049,31.2298,31.2639,33400.0
2011-10-20 12:25:00,45.79,45.87,45.75,45.87,45900.0,31.2639,31.3186,31.2366,31.3186,45900.0
2011-10-20 12:30:00,45.86,46.0,45.81,45.98,49400.0,31.3117,31.4073,31.2776,31.3937,49400.0
2011-10-20 12:35:00,45.98,45.98,45.88,45.89,30700.0,31.3937,31.3937,31.3254,31.3322,30700.0
2011-10-20 12:40:00,45.88,45.91,45.82,45.85,37200.0,31.3254,31.3459,31.2844,31.3049,37200.0
2011-10-20 12:45:00,45.85,45.89,45.82,45.83,20500.0,31.3049,31.3322,31.2844,31.2912,20500.0
2011-10-20 12:50:00,45.84,45.93,45.84,45.92,22900.0,31.2981,31.3595,31.2981,31.3527,22900.0
2011-10-20 12:55:00,45.92,46.18,45.92,46.12,53300.0,31.3527,31.5302,31.3527,31.4892,53300.0
2011-10-20 13:00:00,46.12,46.15,46.06,46.09,29900.0,31.4892,31.5097,31.4483,31.4688,29900.0
2011-10-20 13:05:00,46.09,46.25,46.08,46.18,51500.0,31.4688,31.578,31.4619,31.5302,51500.0
2011-10-20 13:10:00,46.19,46.27,46.15,46.15,33300.0,31.537,31.5917,31.5097,31.5097,33300.0
2011-10-20 13:15:00,46.14,46.35,46.11,46.34,57900.0,31.5029,31.6463,31.4824,31.6395,57900.0
2011-10-20 13:20:00,46.36,46.41,46.27,46.28,153400.0,31.6531,31.6872,31.5917,31.5985,153400.0
2011-10-20 13:25:00,46.27,46.42,46.26,46.36,104800.0,31.5917,31.6941,31.5848,31.6531,104800.0
2011-10-20 13:30:00,46.37,46.52,46.36,46.36,42800.0,31.6599,31.7624,31.6531,31.6531,42800.0
2011-10-20 13:35:00,46.36,46.47,46.35,46.35,46900.0,31.6531,31.7282,31.6463,31.6463,46900.0
2011-10-20 13:40:00,46.36,46.38,46.22,46.22,36700.0,31.6531,31.6668,31.5575,31.5575,36700.0
2011-10-20 13:45:00,46.22,46.49,46.22,46.45,94600.0,31.5575,31.7419,31.5575,31.7146,94600.0
2011-10-20 13:50:00,46.45,46.61,46.41,46.5,54500.0,31.7146,31.8238,31.6872,31.7487,54500.0
2011-10-20 13:55:00,46.5,46.51,46.36,46.36,38700.0,31.7487,31.7555,31.6531,31.6531,38700.0
2011-10-20 14:00:00,46.37,46.47,46.26,46.33,50300.0,31.6599,31.7282,31.5848,31.6326,50300.0
2011-10-20 14:05:00,46.33,46.35,46.26,46.27,29800.0,31.6326,31.6463,31.5848,31.5917,29800.0
2011-10-20 14:10:00,46.28,46.29,46.18,46.21,40800.0,31.5985,31.6053,31.5302,31.5507,40800.0
2011-10-20 14:15:00,46.21,46.29,46.19,46.25,32400.0,31.5507,31.6053,31.537,31.578,32400.0
2011-10-20 14:20:00,46.25,46.34,46.19,46.34,36600.0,31.578,31.6395,31.537,31.6395,36600.0
2011-10-20 14:25:00,46.34,46.38,46.3,46.31,19800.0,31.6395,31.6668,31.6121,31.619,19800.0
2011-10-20 14:30:00,46.31,46.41,46.29,46.35,39400.0,31.619,31.6872,31.6053,31.6463,39400.0
2011-10-20 14:35:00,46.35,46.61,46.35,46.6,38500.0,31.6463,31.8238,31.6463,31.817,38500.0
2011-10-20 14:40:00,46.58,46.65,46.51,46.53,48100.0,31.8033,31.8511,31.7555,31.7692,48100.0
2011-10-20 14:45:00,46.52,46.55,46.47,46.51,64200.0,31.7624,31.7828,31.7282,31.7555,64200.0
2011-10-20 14:50:00,46.52,46.67,46.52,46.61,48800.0,31.7624,31.8648,31.7624,31.8238,48800.0
2011-10-20 14:55:00,46.62,46.68,46.61,46.66,68800.0,31.8306,31.8716,31.8238,31.8579,68800.0
2011-10-20 15:00:00,46.66,46.69,46.62,46.62,86100.0,31.8579,31.8784,31.8306,31.8306,86100.0
2011-10-20 15:05:00,46.62,46.67,46.6,46.65,92800.0,31.8306,31.8648,31.817,31.8511,92800.0
2011-10-20 15:10:00,46.66,46.68,46.58,46.63,62000.0,31.8579,31.8716,31.8033,31.8375,62000.0
2011-10-20 15:15:00,46.64,46.64,46.53,46.58,38900.0,31.8443,31.8443,31.7692,31.8033,38900.0
2011-10-20 15:20:00,46.59,46.6,46.43,46.5,50600.0,31.8101,31.817,31.7009,31.7487,50600.0
2011-10-20 15:25:00,46.51,46.51,46.33,46.42,56100.0,31.7555,31.7555,31.6326,31.6941,56100.0
2011-10-20 15:30:00,46.42,46.5,46.38,46.5,70000.0,31.6941,31.7487,31.6668,31.7487,70000.0
2011-10-20 15:35:00,46.49,46.5,46.34,46.36,66900.0,31.7419,31.7487,31.6395,31.6531,66900.0
2011-10-20 15:40:00,46.37,46.55,46.37,46.5,78900.0,31.6599,31.7828,31.6599,31.7487,78900.0
2011-10-20 15:45:00,46.51,46.59,46.49,46.55,106500.0,31.7555,31.8101,31.7419,31.7828,106500.0
2011-10-20 15:50:00,46.56,46.57,46.4,46.48,155100.0,31.7897,31.7965,31.6804,31.735,155100.0
2011-10-20 15:55:00,46.48,46.51,46.43,46.49,209200.0,31.735,31.7555,31.7009,31.7419,209200.0
2011-10-21 09:30:00,46.98,47.03,46.87,46.95,641700.0,32.0764,32.1106,32.0013,32.0559,641700.0
2011-10-21 09:35:00,46.93,46.96,46.82,46.84,56700.0,32.0423,32.0628,31.9672,31.9808,56700.0
2011-10-21 09:40:00,46.84,46.95,46.84,46.91,49800.0,31.9808,32.0559,31.9808,32.0286,49800.0
2011-10-21 09:45:00,46.92,46.98,46.86,46.94,83900.0,32.0355,32.0764,31.9945,32.0491,83900.0
2011-10-21 09:50:00,46.93,47.04,46.9,47.04,81100.0,32.0423,32.1174,32.0218,32.1174,81100.0
2011-10-21 09:55:00,47.04,47.1,46.91,46.94,70400.0,32.1174,32.1584,32.0286,32.0491,70400.0
2011-10-21 10:00:00,46.94,46.97,46.83,46.84,84500.0,32.0491,32.0696,31.974,31.9808,84500.0
2011-10-21 10:05:00,46.85,46.94,46.82,46.93,35000.0,31.9877,32.0491,31.9672,32.0423,35000.0
2011-10-21 10:10:00,46.93,46.94,46.88,46.9,50900.0,32.0423,32.0491,32.0081,32.0218,50900.0
2011-10-21 10:15:00,46.9,47.17,46.9,47.17,159500.0,32.0218,32.2061,32.0218,32.2061,159500.0
2011-10-21 10:20:00,47.17,47.34,47.17,47.28,42700.0,32.2061,32.3222,32.2061,32.2813,42700.0
2011-10-21 10:25:00,47.27,47.28,47.24,47.28,44600.0,32.2744,32.2813,32.2539,32.2813,44600.0
2011-10-21 10:30:00,47.28,47.29,47.23,47.26,85600.0,32.2813,32.2881,32.2471,32.2676,85600.0
2011-10-21 10:35:00,47.26,47.29,47.14,47.15,84400.0,32.2676,32.2881,32.1857,32.1925,84400.0
2011-10-21 10:40:00,47.15,47.15,46.97,46.97,80100.0,32.1925,32.1925,32.0696,32.0696,80100.0
2011-10-21 10:45:00,46.97,47.01,46.96,47.0,54200.0,32.0696,32.0969,32.0628,32.0901,54200.0
2011-10-21 10:50:00,47.0,47.09,46.96,47.07,66700.0,32.0901,32.1515,32.0628,32.1379,66700.0
2011-10-21 10:55:00,47.07,47.2,47.02,47.2,50100.0,32.1379,32.2266,32.1037,32.2266,50100.0
2011-10-21 11:00:00,47.2,47.23,47.18,47.19,34900.0,32.2266,32.2471,32.213,32.2198,34900.0
2011-10-21 11:05:00,47.21,47.23,47.13,47.14,36500.0,32.2335,32.2471,32.1788,32.1857,36500.0
2011-10-21 11:10:00,47.15,47.18,47.13,47.16,42700.0,32.1925,32.213,32.1788,32.1993,42700.0
2011-10-21 11:15:00,47.17,47.31,47.16,47.26,29500.0,32.2061,32.3017,32.1993,32.2676,29500.0
2011-10-21 11:20:00,47.25,47.29,47.24,47.25,32100.0,32.2608,32.2881,32.2539,32.2608,32100.0
2011-10-21 11:25:00,47.24,47.27,47.18,47.23,19800.0,32.2539,32.2744,32.213,32.2471,19800.0
2011-10-21 11:30:00,47.24,47.27,47.22,47.22,40300.0,32.2539,32.2744,32.2403,32.2403,40300.0
2011-10-21 11:35:00,47.23,47.25,47.18,47.19,18400.0,32.2471,32.2608,32.213,32.2198,18400.0
2011-10-21 11:40:00,47.18,47.28,47.17,47.23,39700.0,32.213,32.2813,32.2061,32.2471,39700.0
2011-10-21 11:45:00,47.23,47.3,47.23,47.27,24700.0,32.2471,32.2949,32.2471,32.2744,24700.0
2011-10-21 11:50:00,47.26,47.38,47.26,47.37,21000.0,32.2676,32.3495,32.2676,32.3427,21000.0
2011-10-21 11:55:00,47.38,47.38,47.26,47.27,22000.0,32.3495,32.3495,32.2676,32.2744,22000.0
2011-10-21 12:00:00,47.27,47.32,47.25,47.26,25700.0,32.2744,32.3086,32.2608,32.2676,25700.0
2011-10-21 12:05:00,47.26,47.26,47.21,47.21,27800.0,32.2676,32.2676,32.2335,32.2335,27800.0
2011-10-21 12:10:00,47.21,47.26,47.19,47.24,15000.0,32.2335,32.2676,32.2198,32.2539,15000.0
2011-10-21 12:15:00,47.25,47.29,47.24,47.24,22200.0,32.2608,32.2881,32.2539,32.2539,22200.0
2011-10-21 12:20:00,47.23,47.26,47.21,47.26,22300.0,32.2471,32.2676,32.2335,32.2676,22300.0
2011-10-21 12:25:00,47.27,47.32,47.26,47.3,31200.0,32.2744,32.3086,32.2676,32.2949,31200.0
2011-10-21 12:30:00,47.29,47.3,47.27,47.27,18400.0,32.2881,32.2949,32.2744,32.2744,18400.0
2011-10-21 12:35:00,47.26,47.28,47.17,47.22,19200.0,32.2676,32.2813,32.2061,32.2403,19200.0
2011-10-21 12:40:00,47.22,47.26,47.2,47.22,19300.0,32.2403,32.2676,32.2266,32.2403,19300.0
2011-10-21 12:45:00,47.22,47.22,47.19,47.19,13900.0,32.2403,32.2403,32.2198,32.2198,13900.0
2011-10-21 12:50:00,47.19,47.25,47.18,47.21,13200.0,32.2198,32.2608,32.213,32.2335,13200.0
2011-10-21 12:55:00,47.2,47.2,47.06,47.09,112300.0,32.2266,32.2266,32.131,32.1515,112300.0
2011-10-21 13:00:00,47.09,47.1,47.02,47.05,58600.0,32.1515,32.1584,32.1037,32.1242,58600.0
2011-10-21 13:05:00,47.05,47.05,46.99,47.0,61700.0,32.1242,32.1242,32.0833,32.0901,61700.0
2011-10-21 13:10:00,47.01,47.01,46.87,46.95,28100.0,32.0969,32.0969,32.0013,32.0559,28100.0
2011-10-21 13:15:00,46.96,47.01,46.94,47.0,18500.0,32.0628,32.0969,32.0491,32.0901,18500.0
2011-10-21 13:20:00,47.01,47.02,46.96,46.97,66300.0,32.0969,32.1037,32.0628,32.0696,66300.0
2011-10-21 13:25:00,46.99,47.02,46.89,46.91,36700.0,32.0833,32.1037,32.015,32.0286,36700.0
2011-10-21 13:30:00,46.91,46.96,46.8,46.96,34800.0,32.0286,32.0628,31.9535,32.0628,34800.0
2011-10-21 13:35:00,46.96,46.98,46.92,46.95,12100.0,32.0628,32.0764,32.0355,32.0559,12100.0
2011-10-21 13:40:00,46.94,46.99,46.85,46.88,40400.0,32.0491,32.0833,31.9877,32.0081,40400.0
2011-10-21 13:45:00,46.88,46.97,46.83,46.92,28400.0,32.0081,32.0696,31.974,32.0355,28400.0
2011-10-21 13:50:00,46.92,46.92,46.82,46.86,48500.0,32.0355,32.0355,31.9672,31.9945,48500.0
2011-10-21 13:55:00,46.85,46.87,46.76,46.79,28500.0,31.9877,32.0013,31.9262,31.9467,28500.0
2011-10-21 14:00:00,46.81,47.02,46.76,46.99,47100.0,31.9604,32.1037,31.9262,32.0833,47100.0
2011-10-21 14:05:00,46.99,47.09,46.97,47.02,93300.0,32.0833,32.1515,32.0696,32.1037,93300.0
2011-10-21 14:10:00,47.02,47.02,46.95,46.99,39200.0,32.1037,32.1037,32.0559,32.0833,39200.0
2011-10-21 14:15:00,46.99,47.02,46.91,46.92,27000.0,32.0833,32.1037,32.0286,32.0355,27000.0
2011-10-21 14:20:00,46.92,47.01,46.92,47.0,34900.0,32.0355,32.0969,32.0355,32.0901,34900.0
2011-10-21 14:25:00,47.0,47.02,46.95,46.95,55500.0,32.0901,32.1037,32.0559,32.0559,55500.0
2011-10-21 14:30:00,46.95,47.01,46.87,46.89,48900.0,32.0559,32.0969,32.0013,32.015,48900.0
2011-10-21 14:35:00,46.9,46.98,46.9,46.98,22400.0,32.0218,32.0764,32.0218,32.0764,22400.0
2011-10-21 14:40:00,46.97,47.09,46.97,47.04,62500.0,32.0696,32.1515,32.0696,32.1174,62500.0
2011-10-21 14:45:00,47.05,47.09,47.03,47.04,34700.0,32.1242,32.1515,32.1106,32.1174,34700.0
2011-10-21 14:50:00,47.03,47.06,46.99,47.02,55400.0,32.1106,32.131,32.0833,32.1037,55400.0
2011-10-21 14:55:00,47.02,47.12,47.0,47.09,71500.0,32.1037,32.172,32.0901,32.1515,71500.0
2011-10-21 15:00:00,47.09,47.18,47.08,47.12,74200.0,32.1515,32.213,32.1447,32.172,74200.0
2011-10-21 15:05:00,47.13,47.17,47.12,47.14,43200.0,32.1788,32.2061,32.172,32.1857,43200.0
2011-10-21 15:10:00,47.14,47.2,47.13,47.13,25500.0,32.1857,32.2266,32.1788,32.1788,25500.0
2011-10-21 15:15:00,47.13,47.13,47.06,47.07,73900.0,32.1788,32.1788,32.131,32.1379,73900.0
2011-10-21 15:20:00,47.07,47.19,47.07,47.19,58400.0,32.1379,32.2198,32.1379,32.2198,58400.0
2011-10-21 15:25:00,47.19,47.22,47.14,47.14,43200.0,32.2198,32.2403,32.1857,32.1857,43200.0
2011-10-21 15:30:00,47.14,47.2,47.13,47.13,56100.0,32.1857,32.2266,32.1788,32.1788,56100.0
2011-10-21 15:35:00,47.12,47.18,47.1,47.15,77800.0,32.172,32.213,32.1584,32.1925,77800.0
2011-10-21 15:40:00,47.16,47.18,47.09,47.09,103600.0,32.1993,32.213,32.1515,32.1515,103600.0
2011-10-21 15:45:00,47.09,47.25,47.09,47.23,102500.0,32.1515,32.2608,32.1515,32.2471,102500.0
2011-10-21 15:50:00,47.23,47.4,47.23,47.39,133500.0,32.2471,32.3632,32.2471,32.3564,133500.0
2011-10-21 15:55:00,47.39,47.45,47.31,47.4,324100.0,32.3564,32.3973,32.3017,32.3632,324100.0
2011-10-24 09:30:00,47.25,47.43,47.16,47.2,124300.0,32.2608,32.3837,32.1993,32.2266,124300.0
2011-10-24 09:35:00,47.2,47.42,47.15,47.38,80800.0,32.2266,32.3768,32.1925,32.3495,80800.0
2011-10-24 09:40:00,47.39,47.44,47.32,47.41,96500.0,32.3564,32.3905,32.3086,32.37,96500.0
2011-10-24 09:45:00,47.42,47.53,47.42,47.53,138300.0,32.3768,32.4519,32.3768,32.4519,138300.0
2011-10-24 09:50:00,47.53,47.55,47.46,47.48,66800.0,32.4519,32.4656,32.4042,32.4178,66800.0
2011-10-24 09:55:00,47.5,47.55,47.48,47.53,59800.0,32.4315,32.4656,32.4178,32.4519,59800.0
2011-10-24 10:00:00,47.53,47.59,47.52,47.54,90900.0,32.4519,32.4929,32.4451,32.4588,90900.0
2011-10-24 10:05:00,47.53,47.7,47.52,47.7,111000.0,32.4519,32.568,32.4451,32.568,111000.0
2011-10-24 10:10:00,47.7,47.76,47.69,47.75,69400.0,32.568,32.609,32.5612,32.6022,69400.0
2011-10-24 10:15:00,47.76,47.79,47.69,47.73,74100.0,32.609,32.6295,32.5612,32.5885,74100.0
2011-10-24 10:20:00,47.74,47.75,47.6,47.63,56500.0,32.5953,32.6022,32.4997,32.5202,56500.0
2011-10-24 10:25:00,47.63,47.72,47.63,47.68,79400.0,32.5202,32.5817,32.5202,32.5544,79400.0
2011-10-24 10:30:00,47.7,47.74,47.67,47.7,78600.0,32.568,32.5953,32.5475,32.568,78600.0
2011-10-24 10:35:00,47.7,47.7,47.58,47.65,78300.0,32.568,32.568,32.4861,32.5339,78300.0
2011-10-24 10:40:00,47.66,47.66,47.53,47.54,96200.0,32.5407,32.5407,32.4519,32.4588,96200.0
2011-10-24 10:45:00,47.54,47.55,47.41,47.42,90900.0,32.4588,32.4656,32.37,32.3768,90900.0
2011-10-24 10:50:00,47.42,47.44,47.29,47.29,78600.0,32.3768,32.3905,32.2881,32.2881,78600.0
2011-10-24 10:55:00,47.29,47.3,47.13,47.16,112100.0,32.2881,32.2949,32.1788,32.1993,112100.0
2011-10-24 11:00:00,47.17,47.23,47.07,47.08,156700.0,32.2061,32.2471,32.1379,32.1447,156700.0
2011-10-24 11:05:00,47.08,47.25,47.07,47.25,111000.0,32.1447,32.2608,32.1379,32.2608,111000.0
2011-10-24 11:10:00,47.24,47.3,47.2,47.3,69600.0,32.2539,32.2949,32.2266,32.2949,69600.0
2011-10-24 11:15:00,47.3,47.37,47.28,47.37,66000.0,32.2949,32.3427,32.2813,32.3427,66000.0
2011-10-24 11:20:00,47.37,47.48,47.36,47.45,81900.0,32.3427,32.4178,32.3359,32.3973,81900.0
2011-10-24 11:25:00,47.44,47.45,47.37,47.37,105100.0,32.3905,32.3973,32.3427,32.3427,105100.0
2011-10-24 11:30:00,47.38,47.38,47.33,47.35,104000.0,32.3495,32.3495,32.3154,32.329,104000.0
2011-10-24 11:35:00,47.35,47.4,47.33,47.39,49500.0,32.329,32.3632,32.3154,32.3564,49500.0
2011-10-24 11:40:00,47.39,47.4,47.34,47.37,60000.0,32.3564,32.3632,32.3222,32.3427,60000.0
2011-10-24 11:45:00,47.37,47.37,47.31,47.32,77100.0,32.3427,32.3427,32.3017,32.3086,77100.0
2011-10-24 11:50:00,47.31,47.35,47.23,47.23,54000.0,32.3017,32.329,32.2471,32.2471,54000.0
2011-10-24 11:55:00,47.23,47.25,47.14,47.19,71000.0,32.2471,32.2608,32.1857,32.2198,71000.0
2011-10-24 12:00:00,47.19,47.22,47.14,47.14,63000.0,32.2198,32.2403,32.1857,32.1857,63000.0
2011-10-24 12:05:00,47.14,47.14,47.03,47.04,87200.0,32.1857,32.1857,32.1106,32.1174,87200.0
2011-10-24 12:10:00,47.04,47.04,46.93,47.0,117000.0,32.1174,32.1174,32.0423,32.0901,117000.0
2011-10-24 12:15:00,47.0,47.11,46.99,47.1,71500.0,32.0901,32.1652,32.0833,32.1584,71500.0
2011-10-24 12:20:00,47.11,47.17,47.1,47.14,73800.0,32.1652,32.2061,32.1584,32.1857,73800.0
2011-10-24 12:25:00,47.14,47.21,47.13,47.2,62300.0,32.1857,32.2335,32.1788,32.2266,62300.0
2011-10-24 12:30:00,47.2,47.22,47.04,47.05,101600.0,32.2266,32.2403,32.1174,32.1242,101600.0
2011-10-24 12:35:00,47.04,47.04,46.87,46.87,77300.0,32.1174,32.1174,32.0013,32.0013,77300.0
2011-10-24 12:40:00,46.88,46.92,46.87,46.89,40500.0,32.0081,32.0355,32.0013,32.015,40500.0
2011-10-24 12:45:00,46.89,47.06,46.88,47.05,79900.0,32.015,32.131,32.0081,32.1242,79900.0
2011-10-24 12:50:00,47.05,47.12,47.02,47.12,69900.0,32.1242,32.172,32.1037,32.172,69900.0
2011-10-24 12:55:00,47.11,47.21,47.1,47.2,43900.0,32.1652,32.2335,32.1584,32.2266,43900.0
2011-10-24 13:00:00,47.21,47.26,47.18,47.23,70700.0,32.2335,32.2676,32.213,32.2471,70700.0
2011-10-24 13:05:00,47.22,47.3,47.18,47.29,43000.0,32.2403,32.2949,32.213,32.2881,43000.0
2011-10-24 13:10:00,47.28,47.42,47.28,47.41,42600.0,32.2813,32.3768,32.2813,32.37,42600.0
2011-10-24 13:15:00,47.42,47.52,47.4,47.5,34500.0,32.3768,32.4451,32.3632,32.4315,34500.0
2011-10-24 13:20:00,47.51,47.53,47.49,47.53,15900.0,32.4383,32.4519,32.4246,32.4519,15900.0
2011-10-24 13:25:00,47.53,47.59,47.53,47.53,24200.0,32.4519,32.4929,32.4519,32.4519,24200.0
2011-10-24 13:30:00,47.54,47.57,47.53,47.56,29500.0,32.4588,32.4793,32.4519,32.4724,29500.0
2011-10-24 13:35:00,47.57,47.59,47.55,47.56,27600.0,32.4793,32.4929,32.4656,32.4724,27600.0
2011-10-24 13:40:00,47.57,47.62,47.56,47.59,35800.0,32.4793,32.5134,32.4724,32.4929,35800.0
2011-10-24 13:45:00,47.61,47.75,47.61,47.74,52100.0,32.5066,32.6022,32.5066,32.5953,52100.0
2011-10-24 13:50:00,47.74,47.75,47.7,47.75,30300.0,32.5953,32.6022,32.568,32.6022,30300.0
2011-10-24 13:55:00,47.75,47.75,47.73,47.74,28400.0,32.6022,32.6022,32.5885,32.5953,28400.0
2011-10-24 14:00:00,47.73,47.74,47.71,47.72,26300.0,32.5885,32.5953,32.5748,32.5817,26300.0
2011-10-24 14:05:00,47.71,47.72,47.67,47.71,49900.0,32.5748,32.5817,32.5475,32.5748,49900.0
2011-10-24 14:10:00,47.7,47.71,47.61,47.64,34300.0,32.568,32.5748,32.5066,32.527,34300.0
2011-10-24 14:15:00,47.63,47.67,47.52,47.54,50000.0,32.5202,32.5475,32.4451,32.4588,50000.0
2011-10-24 14:20:00,47.55,47.59,47.54,47.58,36700.0,32.4656,32.4929,32.4588,32.4861,36700.0
2011-10-24 14:25:00,47.58,47.66,47.58,47.65,47300.0,32.4861,32.5407,32.4861,32.5339,47300.0
2011-10-24 14:30:00,47.65,47.67,47.62,47.64,34300.0,32.5339,32.5475,32.5134,32.527,34300.0
2011-10-24 14:35:00,47.64,47.65,47.59,47.62,37800.0,32.527,32.5339,32.4929,32.5134,37800.0
2011-10-24 14:40:00,47.63,47.64,47.54,47.54,48200.0,32.5202,32.527,32.4588,32.4588,48200.0
2011-10-24 14:45:00,47.54,47.57,47.54,47.55,48600.0,32.4588,32.4793,32.4588,32.4656,48600.0
2011-10-24 14:50:00,47.55,47.56,47.51,47.51,47600.0,32.4656,32.4724,32.4383,32.4383,47600.0
2011-10-24 14:55:00,47.51,47.57,47.5,47.54,48500.0,32.4383,32.4793,32.4315,32.4588,48500.0
2011-10-24 15:00:00,47.54,47.66,47.54,47.64,203500.0,32.4588,32.5407,32.4588,32.527,203500.0
2011-10-24 15:05:00,47.64,47.69,47.63,47.68,113900.0,32.527,32.5612,32.5202,32.5544,113900.0
2011-10-24 15:10:00,47.68,47.69,47.59,47.6,147100.0,32.5544,32.5612,32.4929,32.4997,147100.0
2011-10-24 15:15:00,47.6,47.67,47.56,47.66,91000.0,32.4997,32.5475,32.4724,32.5407,91000.0
2011-10-24 15:20:00,47.66,47.68,47.61,47.61,53600.0,32.5407,32.5544,32.5066,32.5066,53600.0
2011-10-24 15:25:00,47.62,47.66,47.54,47.56,77900.0,32.5134,32.5407,32.4588,32.4724,77900.0
2011-10-24 15:30:00,47.56,47.58,47.48,47.48,68500.0,32.4724,32.4861,32.4178,32.4178,68500.0
2011-10-24 15:35:00,47.49,47.59,47.46,47.52,96400.0,32.4246,32.4929,32.4042,32.4451,96400.0
2011-10-24 15:40:00,47.52,47.68,47.5,47.65,118900.0,32.4451,32.5544,32.4315,32.5339,118900.0
2011-10-24 15:45:00,47.64,47.65,47.52,47.55,100600.0,32.527,32.5339,32.4451,32.4656,100600.0
2011-10-24 15:50:00,47.55,47.64,47.49,47.64,118800.0,32.4656,32.527,32.4246,32.527,118800.0
2011-10-24 15:55:00,47.64,47.69,47.58,47.67,177500.0,32.527,32.5612,32.4861,32.5475,177500.0
2011-10-25 09:30:00,47.27,47.31,46.7,46.7,120300.0,32.2744,32.3017,31.8852,31.8852,120300.0
2011-10-25 09:35:00,46.67,46.71,46.23,46.46,72500.0,31.8648,31.8921,31.5643,31.7214,72500.0
2011-10-25 09:40:00,46.46,46.55,46.36,46.52,146800.0,31.7214,31.7828,31.6531,31.7624,146800.0
2011-10-25 09:45:00,46.51,46.73,46.39,46.61,125400.0,31.7555,31.9057,31.6736,31.8238,125400.0
2011-10-25 09:50:00,46.61,46.75,46.51,46.74,54300.0,31.8238,31.9194,31.7555,31.9126,54300.0
2011-10-25 09:55:00,46.75,46.84,46.68,46.76,92100.0,31.9194,31.9808,31.8716,31.9262,92100.0
2011-10-25 10:00:00,46.69,46.75,46.45,46.58,126800.0,31.8784,31.9194,31.7146,31.8033,126800.0
2011-10-25 10:05:00,46.59,46.7,46.45,46.68,104000.0,31.8101,31.8852,31.7146,31.8716,104000.0
2011-10-25 10:10:00,46.7,46.8,46.68,46.71,71400.0,31.8852,31.9535,31.8716,31.8921,71400.0
2011-10-25 10:15:00,46.7,46.99,46.65,46.96,59100.0,31.8852,32.0833,31.8511,32.0628,59100.0
2011-10-25 10:20:00,46.97,47.03,46.84,46.85,82200.0,32.0696,32.1106,31.9808,31.9877,82200.0
2011-10-25 10:25:00,46.85,46.97,46.83,46.95,84900.0,31.9877,32.0696,31.974,32.0559,84900.0
2011-10-25 10:30:00,46.95,47.04,46.92,47.0,68400.0,32.0559,32.1174,32.0355,32.0901,68400.0
2011-10-25 10:35:00,47.01,47.26,46.95,47.24,62100.0,32.0969,32.2676,32.0559,32.2539,62100.0
2011-10-25 10:40:00,47.25,47.29,47.19,47.23,47900.0,32.2608,32.2881,32.2198,32.2471,47900.0
2011-10-25 10:45:00,47.24,47.28,47.18,47.22,51500.0,32.2539,32.2813,32.213,32.2403,51500.0
2011-10-25 10:50:00,47.22,47.23,46.92,47.01,107300.0,32.2403,32.2471,32.0355,32.0969,107300.0
2011-10-25 10:55:00,47.02,47.17,46.97,47.08,70700.0,32.1037,32.2061,32.0696,32.1447,70700.0
2011-10-25 11:00:00,47.07,47.17,47.0,47.01,63700.0,32.1379,32.2061,32.0901,32.0969,63700.0
2011-10-25 11:05:00,47.01,47.01,46.88,46.95,59900.0,32.0969,32.0969,32.0081,32.0559,59900.0
2011-10-25 11:10:00,46.99,47.0,46.89,47.0,35800.0,32.0833,32.0901,32.015,32.0901,35800.0
2011-10-25 11:15:00,47.0,47.0,46.74,46.82,87800.0,32.0901,32.0901,31.9126,31.9672,87800.0
2011-10-25 11:20:00,46.82,46.85,46.69,46.73,67800.0,31.9672,31.9877,31.8784,31.9057,67800.0
2011-10-25 11:25:00,46.73,46.81,46.7,46.8,38100.0,31.9057,31.9604,31.8852,31.9535,38100.0
2011-10-25 11:30:00,46.8,46.93,46.74,46.84,49400.0,31.9535,32.0423,31.9126,31.9808,49400.0
2011-10-25 11:35:00,46.85,46.98,46.84,46.91,37700.0,31.9877,32.0764,31.9808,32.0286,37700.0
2011-10-25 11:40:00,46.93,46.96,46.81,46.93,66500.0,32.0423,32.0628,31.9604,32.0423,66500.0
2011-10-25 11:45:00,46.92,46.97,46.86,46.97,28700.0,32.0355,32.0696,31.9945,32.0696,28700.0
2011-10-25 11:50:00,46.96,47.06,46.92,47.05,23500.0,32.0628,32.131,32.0355,32.1242,23500.0
2011-10-25 11:55:00,47.04,47.08,47.02,47.06,19200.0,32.1174,32.1447,32.1037,32.131,19200.0
2011-10-25 12:00:00,47.06,47.12,46.99,47.02,40000.0,32.131,32.172,32.0833,32.1037,40000.0
2011-10-25 12:05:00,47.02,47.25,47.02,47.21,60800.0,32.1037,32.2608,32.1037,32.2335,60800.0
2011-10-25 12:10:00,47.2,47.2,47.13,47.13,38000.0,32.2266,32.2266,32.1788,32.1788,38000.0
2011-10-25 12:15:00,47.13,47.19,47.12,47.18,44900.0,32.1788,32.2198,32.172,32.213,44900.0
2011-10-25 12:20:00,47.17,47.2,47.08,47.08,44800.0,32.2061,32.2266,32.1447,32.1447,44800.0
2011-10-25 12:25:00,47.08,47.16,47.05,47.13,47600.0,32.1447,32.1993,32.1242,32.1788,47600.0
2011-10-25 12:30:00,47.14,47.26,47.14,47.17,38000.0,32.1857,32.2676,32.1857,32.2061,38000.0
2011-10-25 12:35:00,47.17,47.2,47.15,47.17,21000.0,32.2061,32.2266,32.1925,32.2061,21000.0
2011-10-25 12:40:00,47.17,47.17,47.08,47.09,13400.0,32.2061,32.2061,32.1447,32.1515,13400.0
2011-10-25 12:45:00,47.08,47.09,46.94,46.96,83700.0,32.1447,32.1515,32.0491,32.0628,83700.0
2011-10-25 12:50:00,46.95,46.98,46.91,46.91,24600.0,32.0559,32.0764,32.0286,32.0286,24600.0
2011-10-25 12:55:00,46.91,46.93,46.89,46.91,28900.0,32.0286,32.0423,32.015,32.0286,28900.0
2011-10-25 13:00:00,46.91,46.99,46.91,46.94,42400.0,32.0286,32.0833,32.0286,32.0491,42400.0
2011-10-25 13:05:00,46.94,47.11,46.93,47.04,31500.0,32.0491,32.1652,32.0423,32.1174,31500.0
2011-10-25 13:10:00,47.04,47.06,47.0,47.03,30800.0,32.1174,32.131,32.0901,32.1106,30800.0
2011-10-25 13:15:00,47.02,47.09,46.99,47.06,45600.0,32.1037,32.1515,32.0833,32.131,45600.0
2011-10-25 13:20:00,47.07,47.15,47.03,47.05,40700.0,32.1379,32.1925,32.1106,32.1242,40700.0
2011-10-25 13:25:00,47.07,47.09,47.0,47.02,30600.0,32.1379,32.1515,32.0901,32.1037,30600.0
2011-10-25 13:30:00,47.01,47.01,46.93,46.96,39100.0,32.0969,32.0969,32.0423,32.0628,39100.0
2011-10-25 13:35:00,46.96,46.99,46.88,46.88,48300.0,32.0628,32.0833,32.0081,32.0081,48300.0
2011-10-25 13:40:00,46.88,46.89,46.81,46.88,46600.0,32.0081,32.015,31.9604,32.0081,46600.0
2011-10-25 13:45:00,46.87,46.89,46.74,46.76,68700.0,32.0013,32.015,31.9126,31.9262,68700.0
2011-10-25 13:50:00,46.75,46.89,46.75,46.79,55600.0,31.9194,32.015,31.9194,31.9467,55600.0
2011-10-25 13:55:00,46.8,46.87,46.76,46.84,38800.0,31.9535,32.0013,31.9262,31.9808,38800.0
2011-10-25 14:00:00,46.83,46.84,46.66,46.76,57500.0,31.974,31.9808,31.8579,31.9262,57500.0
2011-10-25 14:05:00,46.75,46.85,46.73,46.78,50400.0,31.9194,31.9877,31.9057,31.9399,50400.0
2011-10-25 14:10:00,46.79,46.83,46.66,46.66,47900.0,31.9467,31.974,31.8579,31.8579,47900.0
2011-10-25 14:15:00,46.66,46.81,46.66,46.78,42400.0,31.8579,31.9604,31.8579,31.9399,42400.0
2011-10-25 14:20:00,46.79,46.84,46.73,46.84,37000.0,31.9467,31.9808,31.9057,31.9808,37000.0
2011-10-25 14:25:00,46.86,46.87,46.72,46.76,49900.0,31.9945,32.0013,31.8989,31.9262,49900.0
2011-10-25 14:30:00,46.75,46.77,46.66,46.69,53400.0,31.9194,31.933,31.8579,31.8784,53400.0
2011-10-25 14:35:00,46.7,46.71,46.65,46.65,33000.0,31.8852,31.8921,31.8511,31.8511,33000.0
2011-10-25 14:40:00,46.65,46.84,46.62,46.82,51100.0,31.8511,31.9808,31.8306,31.9672,51100.0
2011-10-25 14:45:00,46.84,46.92,46.83,46.91,76500.0,31.9808,32.0355,31.974,32.0286,76500.0
2011-10-25 14:50:00,46.9,46.93,46.85,46.86,67900.0,32.0218,32.0423,31.9877,31.9945,67900.0
2011-10-25 14:55:00,46.86,46.96,46.83,46.96,54600.0,31.9945,32.0628,31.974,32.0628,54600.0
2011-10-25 15:00:00,46.96,47.03,46.96,47.01,59300.0,32.0628,32.1106,32.0628,32.0969,59300.0
2011-10-25 15:05:00,47.01,47.03,46.91,46.92,49800.0,32.0969,32.1106,32.0286,32.0355,49800.0
2011-10-25 15:10:00,46.92,46.92,46.81,46.81,41900.0,32.0355,32.0355,31.9604,31.9604,41900.0
2011-10-25 15:15:00,46.81,46.84,46.68,46.69,68300.0,31.9604,31.9808,31.8716,31.8784,68300.0
2011-10-25 15:20:00,46.69,46.72,46.61,46.61,79600.0,31.8784,31.8989,31.8238,31.8238,79600.0
2011-10-25 15:25:00,46.62,46.71,46.6,46.69,55300.0,31.8306,31.8921,31.817,31.8784,55300.0
2011-10-25 15:30:00,46.69,46.79,46.68,46.75,83400.0,31.8784,31.9467,31.8716,31.9194,83400.0
2011-10-25 15:35:00,46.74,46.75,46.62,46.64,77500.0,31.9126,31.9194,31.8306,31.8443,77500.0
2011-10-25 15:40:00,46.63,46.71,46.6,46.63,124500.0,31.8375,31.8921,31.817,31.8375,124500.0
2011-10-25 15:45:00,46.63,46.63,46.51,46.56,120000.0,31.8375,31.8375,31.7555,31.7897,120000.0
2011-10-25 15:50:00,46.55,46.59,46.46,46.48,135800.0,31.7828,31.8101,31.7214,31.735,135800.0
2011-10-25 15:55:00,46.49,46.54,46.43,46.52,222600.0,31.7419,31.776,31.7009,31.7624,222600.0
2011-10-26 09:30:00,47.29,47.4,47.21,47.34,93900.0,32.2881,32.3632,32.2335,32.3222,93900.0
2011-10-26 09:35:00,47.34,47.36,46.99,47.02,61000.0,32.3222,32.3359,32.0833,32.1037,61000.0
2011-10-26 09:40:00,47.02,47.26,47.01,47.09,71100.0,32.1037,32.2676,32.0969,32.1515,71100.0
2011-10-26 09:45:00,47.06,47.11,46.87,46.94,139000.0,32.131,32.1652,32.0013,32.0491,139000.0
2011-10-26 09:50:00,46.93,47.03,46.87,46.95,136300.0,32.0423,32.1106,32.0013,32.0559,136300.0
2011-10-26 09:55:00,46.95,47.0,46.82,46.87,103000.0,32.0559,32.0901,31.9672,32.0013,103000.0
2011-10-26 10:00:00,46.88,46.93,46.74,46.77,85700.0,32.0081,32.0423,31.9126,31.933,85700.0
2011-10-26 10:05:00,46.76,46.77,46.53,46.54,102200.0,31.9262,31.933,31.7692,31.776,102200.0
2011-10-26 10:10:00,46.55,46.6,46.45,46.47,86200.0,31.7828,31.817,31.7146,31.7282,86200.0
2011-10-26 10:15:00,46.47,46.49,46.35,46.46,89500.0,31.7282,31.7419,31.6463,31.7214,89500.0
2011-10-26 10:20:00,46.45,46.5,46.35,46.37,79900.0,31.7146,31.7487,31.6463,31.6599,79900.0
2011-10-26 10:25:00,46.38,46.44,46.3,46.44,61200.0,31.6668,31.7077,31.6121,31.7077,61200.0
2011-10-26 10:30:00,46.44,46.44,46.23,46.25,135300.0,31.7077,31.7077,31.5643,31.578,135300.0
2011-10-26 10:35:00,46.24,46.49,46.22,46.44,72500.0,31.5712,31.7419,31.5575,31.7077,72500.0
2011-10-26 10:40:00,46.43,46.43,46.22,46.23,80400.0,31.7009,31.7009,31.5575,31.5643,80400.0
2011-10-26 10:45:00,46.23,46.24,46.0,46.0,57000.0,31.5643,31.5712,31.4073,31.4073,57000.0
2011-10-26 10:50:00,46.0,46.13,45.98,46.06,57100.0,31.4073,31.4961,31.3937,31.4483,57100.0
2011-10-26 10:55:00,46.06,46.06,45.92,46.03,61500.0,31.4483,31.4483,31.3527,31.4278,61500.0
2011-10-26 11:00:00,46.03,46.2,46.0,46.2,136000.0,31.4278,31.5439,31.4073,31.5439,136000.0
2011-10-26 11:05:00,46.21,46.31,46.2,46.25,193300.0,31.5507,31.619,31.5439,31.578,193300.0
2011-10-26 11:10:00,46.25,46.37,46.22,46.36,40300.0,31.578,31.6599,31.5575,31.6531,40300.0
2011-10-26 11:15:00,46.36,46.51,46.35,46.43,31600.0,31.6531,31.7555,31.6463,31.7009,31600.0
2011-10-26 11:20:00,46.43,46.43,46.32,46.34,54700.0,31.7009,31.7009,31.6258,31.6395,54700.0
2011-10-26 11:25:00,46.34,46.51,46.29,46.45,69800.0,31.6395,31.7555,31.6053,31.7146,69800.0
2011-10-26 11:30:00,46.44,46.64,46.44,46.63,91900.0,31.7077,31.8443,31.7077,31.8375,91900.0
2011-10-26 11:35:00,46.63,46.69,46.58,46.59,111900.0,31.8375,31.8784,31.8033,31.8101,111900.0
2011-10-26 11:40:00,46.58,46.69,46.54,46.64,109700.0,31.8033,31.8784,31.776,31.8443,109700.0
2011-10-26 11:45:00,46.65,46.67,46.58,46.59,41800.0,31.8511,31.8648,31.8033,31.8101,41800.0
2011-10-26 11:50:00,46.6,46.64,46.57,46.58,39000.0,31.817,31.8443,31.7965,31.8033,39000.0
2011-10-26 11:55:00,46.58,46.64,46.56,46.59,90000.0,31.8033,31.8443,31.7897,31.8101,90000.0
2011-10-26 12:00:00,46.6,46.67,46.59,46.64,68100.0,31.817,31.8648,31.8101,31.8443,68100.0
2011-10-26 12:05:00,46.66,46.69,46.58,46.62,66700.0,31.8579,31.8784,31.8033,31.8306,66700.0
2011-10-26 12:10:00,46.61,46.61,46.48,46.48,54000.0,31.8238,31.8238,31.735,31.735,54000.0
2011-10-26 12:15:00,46.49,46.59,46.49,46.55,27100.0,31.7419,31.8101,31.7419,31.7828,27100.0
2011-10-26 12:20:00,46.54,46.6,46.42,46.44,49800.0,31.776,31.817,31.6941,31.7077,49800.0
2011-10-26 12:25:00,46.45,46.51,46.42,46.49,29000.0,31.7146,31.7555,31.6941,31.7419,29000.0
2011-10-26 12:30:00,46.49,46.5,46.44,46.45,25000.0,31.7419,31.7487,31.7077,31.7146,25000.0
2011-10-26 12:35:00,46.46,46.51,46.44,46.47,32700.0,31.7214,31.7555,31.7077,31.7282,32700.0
2011-10-26 12:40:00,46.47,46.49,46.41,46.45,27100.0,31.7282,31.7419,31.6872,31.7146,27100.0
2011-10-26 12:45:00,46.46,46.47,46.39,46.39,27300.0,31.7214,31.7282,31.6736,31.6736,27300.0
2011-10-26 12:50:00,46.4,46.43,46.37,46.4,58800.0,31.6804,31.7009,31.6599,31.6804,58800.0
2011-10-26 12:55:00,46.42,46.44,46.29,46.32,34300.0,31.6941,31.7077,31.6053,31.6258,34300.0
2011-10-26 13:00:00,46.33,46.35,46.25,46.25,19000.0,31.6326,31.6463,31.578,31.578,19000.0
2011-10-26 13:05:00,46.25,46.29,46.17,46.17,35800.0,31.578,31.6053,31.5234,31.5234,35800.0
2011-10-26 13:10:00,46.17,46.21,46.16,46.21,15600.0,31.5234,31.5507,31.5166,31.5507,15600.0
2011-10-26 13:15:00,46.21,46.29,46.19,46.29,52200.0,31.5507,31.6053,31.537,31.6053,52200.0
2011-10-26 13:20:00,46.29,46.36,46.24,46.27,47300.0,31.6053,31.6531,31.5712,31.5917,47300.0
2011-10-26 13:25:00,46.27,46.35,46.24,46.35,28900.0,31.5917,31.6463,31.5712,31.6463,28900.0
2011-10-26 13:30:00,46.37,46.62,46.36,46.6,72600.0,31.6599,31.8306,31.6531,31.817,72600.0
2011-10-26 13:35:00,46.6,46.78,46.6,46.78,101700.0,31.817,31.9399,31.817,31.9399,101700.0
2011-10-26 13:40:00,46.77,46.79,46.67,46.69,55600.0,31.933,31.9467,31.8648,31.8784,55600.0
2011-10-26 13:45:00,46.7,46.84,46.68,46.77,106100.0,31.8852,31.9808,31.8716,31.933,106100.0
2011-10-26 13:50:00,46.77,46.86,46.61,46.73,171400.0,31.933,31.9945,31.8238,31.9057,171400.0
2011-10-26 13:55:00,46.72,46.83,46.67,46.71,221500.0,31.8989,31.974,31.8648,31.8921,221500.0
2011-10-26 14:00:00,46.72,46.78,46.66,46.69,156800.0,31.8989,31.9399,31.8579,31.8784,156800.0
2011-10-26 14:05:00,46.69,46.85,46.61,46.83,86900.0,31.8784,31.9877,31.8238,31.974,86900.0
2011-10-26 14:10:00,46.83,46.87,46.77,46.81,93000.0,31.974,32.0013,31.933,31.9604,93000.0
2011-10-26 14:15:00,46.81,46.85,46.67,46.68,48200.0,31.9604,31.9877,31.8648,31.8716,48200.0
2011-10-26 14:20:00,46.67,46.77,46.67,46.74,54200.0,31.8648,31.933,31.8648,31.9126,54200.0
2011-10-26 14:25:00,46.74,46.86,46.73,46.83,38800.0,31.9126,31.9945,31.9057,31.974,38800.0
2011-10-26 14:30:00,46.83,47.01,46.79,46.99,56100.0,31.974,32.0969,31.9467,32.0833,56100.0
2011-10-26 14:35:00,47.0,47.1,46.94,47.08,69600.0,32.0901,32.1584,32.0491,32.1447,69600.0
2011-10-26 14:40:00,47.08,47.18,47.06,47.1,216900.0,32.1447,32.213,32.131,32.1584,216900.0
2011-10-26 14:45:00,47.11,47.19,47.08,47.12,79300.0,32.1652,32.2198,32.1447,32.172,79300.0
2011-10-26 14:50:00,47.11,47.13,47.04,47.04,90900.0,32.1652,32.1788,32.1174,32.1174,90900.0
2011-10-26 14:55:00,47.04,47.12,47.02,47.06,78900.0,32.1174,32.172,32.1037,32.131,78900.0
2011-10-26 15:00:00,47.08,47.2,47.08,47.14,59500.0,32.1447,32.2266,32.1447,32.1857,59500.0
2011-10-26 15:05:00,47.14,47.18,47.07,47.13,115400.0,32.1857,32.213,32.1379,32.1788,115400.0
2011-10-26 15:10:00,47.12,47.26,47.08,47.25,117800.0,32.172,32.2676,32.1447,32.2608,117800.0
2011-10-26 15:15:00,47.25,47.28,47.08,47.09,87000.0,32.2608,32.2813,32.1447,32.1515,87000.0
2011-10-26 15:20:00,47.08,47.15,47.01,47.04,115800.0,32.1447,32.1925,32.0969,32.1174,115800.0
2011-10-26 15:25:00,47.04,47.23,47.01,47.21,74400.0,32.1174,32.2471,32.0969,32.2335,74400.0
2011-10-26 15:30:00,47.22,47.38,47.15,47.33,252000.0,32.2403,32.3495,32.1925,32.3154,252000.0
2011-10-26 15:35:00,47.33,47.4,47.23,47.24,133500.0,32.3154,32.3632,32.2471,32.2539,133500.0
2011-10-26 15:40:00,47.23,47.38,47.22,47.35,159700.0,32.2471,32.3495,32.2403,32.329,159700.0
2011-10-26 15:45:00,47.34,47.34,47.11,47.13,147300.0,32.3222,32.3222,32.1652,32.1788,147300.0
2011-10-26 15:50:00,47.13,47.25,47.07,47.17,173300.0,32.1788,32.2608,32.1379,32.2061,173300.0
2011-10-26 15:55:00,47.17,47.17,47.03,47.13,311400.0,32.2061,32.2061,32.1106,32.1788,311400.0
2011-10-27 09:30:00,49.02,49.32,48.86,49.31,152700.0,33.4693,33.6741,33.36,33.6673,152700.0
2011-10-27 09:35:00,49.29,49.3,48.83,48.92,81900.0,33.6536,33.6604,33.3395,33.401,81900.0
2011-10-27 09:40:00,48.9,48.99,48.77,48.77,93300.0,33.3873,33.4488,33.2986,33.2986,93300.0
2011-10-27 09:45:00,48.78,48.95,48.73,48.93,68100.0,33.3054,33.4215,33.2713,33.4078,68100.0
2011-10-27 09:50:00,48.9,48.91,48.74,48.78,58300.0,33.3873,33.3942,33.2781,33.3054,58300.0
2011-10-27 09:55:00,48.78,48.86,48.65,48.75,85600.0,33.3054,33.36,33.2166,33.2849,85600.0
2011-10-27 10:00:00,48.74,48.81,48.63,48.76,81400.0,33.2781,33.3259,33.203,33.2917,81400.0
2011-10-27 10:05:00,48.76,48.82,48.67,48.74,75400.0,33.2917,33.3327,33.2303,33.2781,75400.0
2011-10-27 10:10:00,48.75,48.92,48.72,48.92,57400.0,33.2849,33.401,33.2644,33.401,57400.0
2011-10-27 10:15:00,48.91,48.98,48.85,48.96,60000.0,33.3942,33.442,33.3532,33.4283,60000.0
2011-10-27 10:20:00,48.95,48.98,48.79,48.82,40300.0,33.4215,33.442,33.3122,33.3327,40300.0
2011-10-27 10:25:00,48.82,48.83,48.58,48.67,49200.0,33.3327,33.3395,33.1689,33.2303,49200.0
2011-10-27 10:30:00,48.69,48.69,48.46,48.46,107000.0,33.244,33.244,33.0869,33.0869,107000.0
2011-10-27 10:35:00,48.47,48.48,48.38,48.4,75700.0,33.0937,33.1006,33.0323,33.046,75700.0
2011-10-27 10:40:00,48.4,48.58,48.4,48.53,131800.0,33.046,33.1689,33.046,33.1347,131800.0
2011-10-27 10:45:00,48.52,48.61,48.52,48.57,59300.0,33.1279,33.1893,33.1279,33.162,59300.0
2011-10-27 10:50:00,48.56,48.75,48.56,48.74,44800.0,33.1552,33.2849,33.1552,33.2781,44800.0
2011-10-27 10:55:00,48.74,48.94,48.73,48.91,82400.0,33.2781,33.4146,33.2713,33.3942,82400.0
2011-10-27 11:00:00,48.91,48.92,48.85,48.88,61500.0,33.3942,33.401,33.3532,33.3737,61500.0
2011-10-27 11:05:00,48.88,48.91,48.81,48.87,42600.0,33.3737,33.3942,33.3259,33.3669,42600.0
2011-10-27 11:10:00,48.88,48.95,48.86,48.94,41600.0,33.3737,33.4215,33.36,33.4146,41600.0
2011-10-27 11:15:00,48.93,49.06,48.89,48.91,111000.0,33.4078,33.4966,33.3805,33.3942,111000.0
2011-10-27 11:20:00,48.9,48.9,48.83,48.87,49200.0,33.3873,33.3873,33.3395,33.3669,49200.0
2011-10-27 11:25:00,48.88,49.02,48.88,49.02,49600.0,33.3737,33.4693,33.3737,33.4693,49600.0
2011-10-27 11:30:00,49.02,49.07,48.95,49.01,46500.0,33.4693,33.5034,33.4215,33.4624,46500.0
2011-10-27 11:35:00,49.01,49.09,48.96,49.07,65500.0,33.4624,33.5171,33.4283,33.5034,65500.0
2011-10-27 11:40:00,49.04,49.17,49.0,49.02,93300.0,33.4829,33.5717,33.4556,33.4693,93300.0
2011-10-27 11:45:00,49.02,49.07,48.96,48.99,112500.0,33.4693,33.5034,33.4283,33.4488,112500.0
2011-10-27 11:50:00,48.98,49.0,48.91,48.96,40800.0,33.442,33.4556,33.3942,33.4283,40800.0
2011-10-27 11:55:00,48.96,49.2,48.96,49.19,92400.0,33.4283,33.5922,33.4283,33.5853,92400.0
2011-10-27 12:00:00,49.19,49.42,49.19,49.41,95500.0,33.5853,33.7424,33.5853,33.7355,95500.0
2011-10-27 12:05:00,49.42,49.5,49.42,49.47,89700.0,33.7424,33.797,33.7424,33.7765,89700.0
2011-10-27 12:10:00,49.45,49.56,49.44,49.56,50000.0,33.7629,33.838,33.756,33.838,50000.0
2011-10-27 12:15:00,49.56,49.63,49.54,49.63,48900.0,33.838,33.8858,33.8243,33.8858,48900.0
2011-10-27 12:20:00,49.63,49.64,49.44,49.51,90800.0,33.8858,33.8926,33.756,33.8038,90800.0
2011-10-27 12:25:00,49.5,49.58,49.49,49.56,50600.0,33.797,33.8516,33.7902,33.838,50600.0
2011-10-27 12:30:00,49.56,49.61,49.47,49.52,77800.0,33.838,33.8721,33.7765,33.8107,77800.0
2011-10-27 12:35:00,49.53,49.56,49.48,49.52,27200.0,33.8175,33.838,33.7833,33.8107,27200.0
2011-10-27 12:40:00,49.51,49.52,49.4,49.47,35700.0,33.8038,33.8107,33.7287,33.7765,35700.0
2011-10-27 12:45:00,49.46,49.52,49.42,49.42,37800.0,33.7697,33.8107,33.7424,33.7424,37800.0
2011-10-27 12:50:00,49.42,49.46,49.29,49.29,55200.0,33.7424,33.7697,33.6536,33.6536,55200.0
2011-10-27 12:55:00,49.29,49.4,49.29,49.34,30300.0,33.6536,33.7287,33.6536,33.6878,30300.0
2011-10-27 13:00:00,49.35,49.47,49.33,49.46,42400.0,33.6946,33.7765,33.6809,33.7697,42400.0
2011-10-27 13:05:00,49.47,49.57,49.47,49.55,42200.0,33.7765,33.8448,33.7765,33.8311,42200.0
2011-10-27 13:10:00,49.55,49.75,49.55,49.73,52300.0,33.8311,33.9677,33.8311,33.954,52300.0
2011-10-27 13:15:00,49.74,49.75,49.63,49.72,63500.0,33.9609,33.9677,33.8858,33.9472,63500.0
2011-10-27 13:20:00,49.72,49.76,49.67,49.69,38500.0,33.9472,33.9745,33.9131,33.9267,38500.0
2011-10-27 13:25:00,49.69,49.81,49.69,49.78,58200.0,33.9267,34.0087,33.9267,33.9882,58200.0
2011-10-27 13:30:00,49.79,49.87,49.76,49.84,61900.0,33.995,34.0496,33.9745,34.0291,61900.0
2011-10-27 13:35:00,49.84,49.85,49.8,49.85,44800.0,34.0291,34.036,34.0018,34.036,44800.0
2011-10-27 13:40:00,49.85,49.98,49.85,49.98,45800.0,34.036,34.1247,34.036,34.1247,45800.0
2011-10-27 13:45:00,49.97,50.0,49.92,49.99,44000.0,34.1179,34.1384,34.0838,34.1316,44000.0
2011-10-27 13:50:00,49.99,50.13,49.95,50.13,92100.0,34.1316,34.2271,34.1042,34.2271,92100.0
2011-10-27 13:55:00,50.12,50.23,50.11,50.23,61800.0,34.2203,34.2954,34.2135,34.2954,61800.0
2011-10-27 14:00:00,50.23,50.25,50.17,50.19,76500.0,34.2954,34.3091,34.2545,34.2681,76500.0
2011-10-27 14:05:00,50.18,50.27,50.08,50.08,110800.0,34.2613,34.3227,34.193,34.193,110800.0
2011-10-27 14:10:00,50.08,50.1,49.84,49.89,89300.0,34.193,34.2067,34.0291,34.0633,89300.0
2011-10-27 14:15:00,49.9,50.03,49.9,49.99,85600.0,34.0701,34.1589,34.0701,34.1316,85600.0
2011-10-27 14:20:00,50.0,50.14,49.98,50.13,58400.0,34.1384,34.234,34.1247,34.2271,58400.0
2011-10-27 14:25:00,50.13,50.21,50.06,50.21,53400.0,34.2271,34.2818,34.1793,34.2818,53400.0
2011-10-27 14:30:00,50.21,50.23,50.1,50.15,44600.0,34.2818,34.2954,34.2067,34.2408,44600.0
2011-10-27 14:35:00,50.17,50.29,50.14,50.28,85200.0,34.2545,34.3364,34.234,34.3296,85200.0
2011-10-27 14:40:00,50.28,50.43,50.27,50.41,161500.0,34.3296,34.432,34.3227,34.4183,161500.0
2011-10-27 14:45:00,50.4,50.49,50.32,50.34,112100.0,34.4115,34.4729,34.3569,34.3705,112100.0
2011-10-27 14:50:00,50.33,50.44,50.3,50.42,66700.0,34.3637,34.4388,34.3432,34.4251,66700.0
2011-10-27 14:55:00,50.42,50.55,50.4,50.47,86700.0,34.4251,34.5139,34.4115,34.4593,86700.0
2011-10-27 15:00:00,50.48,50.52,50.29,50.34,91700.0,34.4661,34.4934,34.3364,34.3705,91700.0
2011-10-27 15:05:00,50.34,50.36,50.28,50.32,93800.0,34.3705,34.3842,34.3296,34.3569,93800.0
2011-10-27 15:10:00,50.31,50.33,50.24,50.26,68500.0,34.35,34.3637,34.3022,34.3159,68500.0
2011-10-27 15:15:00,50.26,50.39,50.21,50.39,82200.0,34.3159,34.4047,34.2818,34.4047,82200.0
2011-10-27 15:20:00,50.38,50.66,50.36,50.64,140600.0,34.3978,34.589,34.3842,34.5754,140600.0
2011-10-27 15:25:00,50.63,50.7,50.62,50.62,107400.0,34.5685,34.6163,34.5617,34.5617,107400.0
2011-10-27 15:30:00,50.62,50.66,50.46,50.47,104600.0,34.5617,34.589,34.4525,34.4593,104600.0
2011-10-27 15:35:00,50.46,50.52,50.35,50.38,100200.0,34.4525,34.4934,34.3774,34.3978,100200.0
2011-10-27 15:40:00,50.39,50.44,50.29,50.35,148200.0,34.4047,34.4388,34.3364,34.3774,148200.0
2011-10-27 15:45:00,50.34,50.34,50.0,50.1,179700.0,34.3705,34.3705,34.1384,34.2067,179700.0
2011-10-27 15:50:00,50.11,50.13,49.96,49.97,191900.0,34.2135,34.2271,34.1111,34.1179,191900.0
2011-10-27 15:55:00,49.96,50.17,49.86,50.12,374900.0,34.1111,34.2545,34.0428,34.2203,374900.0
2011-10-28 09:30:00,49.98,50.23,49.84,50.05,136700.0,34.1247,34.2954,34.0291,34.1725,136700.0
2011-10-28 09:35:00,50.09,50.53,50.03,50.53,81200.0,34.1998,34.5002,34.1589,34.5002,81200.0
2011-10-28 09:40:00,50.54,50.63,50.42,50.63,147300.0,34.5071,34.5685,34.4251,34.5685,147300.0
2011-10-28 09:45:00,50.63,50.64,50.35,50.37,217300.0,34.5685,34.5754,34.3774,34.391,217300.0
2011-10-28 09:50:00,50.36,50.36,50.18,50.26,66600.0,34.3842,34.3842,34.2613,34.3159,66600.0
2011-10-28 09:55:00,50.27,50.43,50.13,50.41,79700.0,34.3227,34.432,34.2271,34.4183,79700.0
2011-10-28 10:00:00,50.41,50.41,50.28,50.3,88000.0,34.4183,34.4183,34.3296,34.3432,88000.0
2011-10-28 10:05:00,50.29,50.3,50.12,50.14,92700.0,34.3364,34.3432,34.2203,34.234,92700.0
2011-10-28 10:10:00,50.14,50.17,49.97,49.98,119400.0,34.234,34.2545,34.1179,34.1247,119400.0
2011-10-28 10:15:00,49.97,50.04,49.91,49.92,114900.0,34.1179,34.1657,34.0769,34.0838,114900.0
2011-10-28 10:20:00,49.92,50.08,49.9,49.98,85500.0,34.0838,34.193,34.0701,34.1247,85500.0
2011-10-28 10:25:00,49.99,50.09,49.94,50.02,92200.0,34.1316,34.1998,34.0974,34.152,92200.0
2011-10-28 10:30:00,50.01,50.05,49.94,50.04,66900.0,34.1452,34.1725,34.0974,34.1657,66900.0
2011-10-28 10:35:00,50.03,50.26,50.0,50.25,36500.0,34.1589,34.3159,34.1384,34.3091,36500.0
2011-10-28 10:40:00,50.26,50.28,50.01,50.03,60900.0,34.3159,34.3296,34.1452,34.1589,60900.0
2011-10-28 10:45:00,50.02,50.07,49.94,49.99,46100.0,34.152,34.1862,34.0974,34.1316,46100.0
2011-10-28 10:50:00,50.01,50.09,49.92,50.07,43300.0,34.1452,34.1998,34.0838,34.1862,43300.0
2011-10-28 10:55:00,50.06,50.08,49.99,50.06,55800.0,34.1793,34.193,34.1316,34.1793,55800.0
2011-10-28 11:00:00,50.05,50.12,49.99,50.06,43700.0,34.1725,34.2203,34.1316,34.1793,43700.0
2011-10-28 11:05:00,50.06,50.19,50.02,50.18,27600.0,34.1793,34.2681,34.152,34.2613,27600.0
2011-10-28 11:10:00,50.17,50.18,50.13,50.16,28000.0,34.2545,34.2613,34.2271,34.2476,28000.0
2011-10-28 11:15:00,50.16,50.18,50.03,50.04,35500.0,34.2476,34.2613,34.1589,34.1657,35500.0
2011-10-28 11:20:00,50.05,50.14,50.02,50.09,61100.0,34.1725,34.234,34.152,34.1998,61100.0
2011-10-28 11:25:00,50.09,50.09,49.95,49.99,126000.0,34.1998,34.1998,34.1042,34.1316,126000.0
2011-10-28 11:30:00,50.0,50.13,49.99,50.09,71800.0,34.1384,34.2271,34.1316,34.1998,71800.0
2011-10-28 11:35:00,50.11,50.12,49.9,49.91,50500.0,34.2135,34.2203,34.0701,34.0769,50500.0
2011-10-28 11:40:00,49.9,49.91,49.7,49.71,91400.0,34.0701,34.0769,33.9336,33.9404,91400.0
2011-10-28 11:45:00,49.71,49.72,49.58,49.61,93800.0,33.9404,33.9472,33.8516,33.8721,93800.0
2011-10-28 11:50:00,49.61,49.61,49.5,49.51,46200.0,33.8721,33.8721,33.797,33.8038,46200.0
2011-10-28 11:55:00,49.51,49.52,49.37,49.38,101500.0,33.8038,33.8107,33.7082,33.7151,101500.0
2011-10-28 12:00:00,49.39,49.41,49.3,49.31,148200.0,33.7219,33.7355,33.6604,33.6673,148200.0
2011-10-28 12:05:00,49.31,49.31,49.27,49.28,76800.0,33.6673,33.6673,33.64,33.6468,76800.0
2011-10-28 12:10:00,49.27,49.47,49.27,49.46,71400.0,33.64,33.7765,33.64,33.7697,71400.0
2011-10-28 12:15:00,49.48,49.56,49.46,49.47,62900.0,33.7833,33.838,33.7697,33.7765,62900.0
2011-10-28 12:20:00,49.47,49.54,49.44,49.45,53700.0,33.7765,33.8243,33.756,33.7629,53700.0
2011-10-28 12:25:00,49.45,49.49,49.32,49.34,58100.0,33.7629,33.7902,33.6741,33.6878,58100.0
2011-10-28 12:30:00,49.35,49.37,49.32,49.33,33100.0,33.6946,33.7082,33.6741,33.6809,33100.0
2011-10-28 12:35:00,49.34,49.38,49.31,49.32,37600.0,33.6878,33.7151,33.6673,33.6741,37600.0
2011-10-28 12:40:00,49.32,49.35,49.24,49.27,49700.0,33.6741,33.6946,33.6195,33.64,49700.0
2011-10-28 12:45:00,49.26,49.37,49.23,49.31,48300.0,33.6331,33.7082,33.6127,33.6673,48300.0
2011-10-28 12:50:00,49.29,49.3,49.17,49.19,46000.0,33.6536,33.6604,33.5717,33.5853,46000.0
2011-10-28 12:55:00,49.19,49.22,49.15,49.2,81700.0,33.5853,33.6058,33.558,33.5922,81700.0
2011-10-28 13:00:00,49.21,49.35,49.2,49.34,56600.0,33.599,33.6946,33.5922,33.6878,56600.0
2011-10-28 13:05:00,49.33,49.37,49.29,49.3,60100.0,33.6809,33.7082,33.6536,33.6604,60100.0
2011-10-28 13:10:00,49.3,49.33,49.28,49.31,46300.0,33.6604,33.6809,33.6468,33.6673,46300.0
2011-10-28 13:15:00,49.32,49.46,49.3,49.46,40200.0,33.6741,33.7697,33.6604,33.7697,40200.0
2011-10-28 13:20:00,49.47,49.59,49.41,49.55,49000.0,33.7765,33.8584,33.7355,33.8311,49000.0
2011-10-28 13:25:00,49.57,49.64,49.55,49.57,49600.0,33.8448,33.8926,33.8311,33.8448,49600.0
2011-10-28 13:30:00,49.56,49.59,49.42,49.47,107500.0,33.838,33.8584,33.7424,33.7765,107500.0
2011-10-28 13:35:00,49.46,49.54,49.4,49.41,44200.0,33.7697,33.8243,33.7287,33.7355,44200.0
2011-10-28 13:40:00,49.41,49.43,49.32,49.34,38200.0,33.7355,33.7492,33.6741,33.6878,38200.0
2011-10-28 13:45:00,49.37,49.37,49.29,49.3,26300.0,33.7082,33.7082,33.6536,33.6604,26300.0
2011-10-28 13:50:00,49.29,49.45,49.29,49.37,30500.0,33.6536,33.7629,33.6536,33.7082,30500.0
2011-10-28 13:55:00,49.39,49.49,49.36,49.46,41300.0,33.7219,33.7902,33.7014,33.7697,41300.0
2011-10-28 14:00:00,49.45,49.48,49.39,49.47,29700.0,33.7629,33.7833,33.7219,33.7765,29700.0
2011-10-28 14:05:00,49.46,49.47,49.32,49.38,80600.0,33.7697,33.7765,33.6741,33.7151,80600.0
2011-10-28 14:10:00,49.39,49.4,49.29,49.37,38900.0,33.7219,33.7287,33.6536,33.7082,38900.0
2011-10-28 14:15:00,49.37,49.38,49.25,49.32,53200.0,33.7082,33.7151,33.6263,33.6741,53200.0
2011-10-28 14:20:00,49.32,49.41,49.32,49.41,50900.0,33.6741,33.7355,33.6741,33.7355,50900.0
2011-10-28 14:25:00,49.4,49.46,49.36,49.41,69400.0,33.7287,33.7697,33.7014,33.7355,69400.0
2011-10-28 14:30:00,49.41,49.46,49.35,49.39,59600.0,33.7355,33.7697,33.6946,33.7219,59600.0
2011-10-28 14:35:00,49.4,49.4,49.28,49.29,41600.0,33.7287,33.7287,33.6468,33.6536,41600.0
2011-10-28 14:40:00,49.3,49.42,49.3,49.39,53000.0,33.6604,33.7424,33.6604,33.7219,53000.0
2011-10-28 14:45:00,49.39,49.39,49.35,49.37,32400.0,33.7219,33.7219,33.6946,33.7082,32400.0
2011-10-28 14:50:00,49.37,49.45,49.35,49.4,44000.0,33.7082,33.7629,33.6946,33.7287,44000.0
2011-10-28 14:55:00,49.4,49.42,49.34,49.4,49800.0,33.7287,33.7424,33.6878,33.7287,49800.0
2011-10-28 15:00:00,49.4,49.55,49.39,49.49,96600.0,33.7287,33.8311,33.7219,33.7902,96600.0
2011-10-28 15:05:00,49.48,49.57,49.47,49.53,52600.0,33.7833,33.8448,33.7765,33.8175,52600.0
2011-10-28 15:10:00,49.53,49.54,49.48,49.48,77300.0,33.8175,33.8243,33.7833,33.7833,77300.0
2011-10-28 15:15:00,49.49,49.54,49.41,49.46,59100.0,33.7902,33.8243,33.7355,33.7697,59100.0
2011-10-28 15:20:00,49.46,49.56,49.45,49.52,62700.0,33.7697,33.838,33.7629,33.8107,62700.0
2011-10-28 15:25:00,49.52,49.63,49.52,49.59,60700.0,33.8107,33.8858,33.8107,33.8584,60700.0
2011-10-28 15:30:00,49.58,49.59,49.5,49.58,85800.0,33.8516,33.8584,33.797,33.8516,85800.0
2011-10-28 15:35:00,49.58,49.61,49.49,49.51,151900.0,33.8516,33.8721,33.7902,33.8038,151900.0
2011-10-28 15:40:00,49.51,49.69,49.5,49.66,98100.0,33.8038,33.9267,33.797,33.9062,98100.0
2011-10-28 15:45:00,49.66,49.72,49.59,49.7,112000.0,33.9062,33.9472,33.8584,33.9336,112000.0
2011-10-28 15:50:00,49.7,49.78,49.64,49.74,104700.0,33.9336,33.9882,33.8926,33.9609,104700.0
2011-10-28 15:55:00,49.74,49.74,49.6,49.62,234400.0,33.9609,33.9609,33.8653,33.8789,234400.0
2011-10-31 09:30:00,48.76,48.86,48.5,48.7,122600.0,33.2917,33.36,33.1142,33.2508,122600.0
2011-10-31 09:35:00,48.7,48.81,48.51,48.51,104100.0,33.2508,33.3259,33.1211,33.1211,104100.0
2011-10-31 09:40:00,48.54,48.85,48.5,48.84,128100.0,33.1415,33.3532,33.1142,33.3464,128100.0
2011-10-31 09:45:00,48.83,49.0,48.67,48.72,169100.0,33.3395,33.4556,33.2303,33.2644,169100.0
2011-10-31 09:50:00,48.72,48.96,48.68,48.92,150500.0,33.2644,33.4283,33.2371,33.401,150500.0
2011-10-31 09:55:00,48.91,49.04,48.83,49.02,87800.0,33.3942,33.4829,33.3395,33.4693,87800.0
2011-10-31 10:00:00,49.01,49.01,48.78,48.93,122100.0,33.4624,33.4624,33.3054,33.4078,122100.0
2011-10-31 10:05:00,48.94,49.11,48.91,49.09,132100.0,33.4146,33.5307,33.3942,33.5171,132100.0
2011-10-31 10:10:00,49.09,49.25,49.08,49.19,113200.0,33.5171,33.6263,33.5102,33.5853,113200.0
2011-10-31 10:15:00,49.2,49.3,49.07,49.09,126200.0,33.5922,33.6604,33.5034,33.5171,126200.0
2011-10-31 10:20:00,49.08,49.09,48.98,48.99,71600.0,33.5102,33.5171,33.442,33.4488,71600.0
2011-10-31 10:25:00,48.99,49.0,48.88,48.99,93300.0,33.4488,33.4556,33.3737,33.4488,93300.0
2011-10-31 10:30:00,49.0,49.16,48.97,49.14,120100.0,33.4556,33.5649,33.4351,33.5512,120100.0
2011-10-31 10:35:00,49.14,49.35,49.09,49.35,144900.0,33.5512,33.6946,33.5171,33.6946,144900.0
2011-10-31 10:40:00,49.34,49.34,49.2,49.28,66500.0,33.6878,33.6878,33.5922,33.6468,66500.0
2011-10-31 10:45:00,49.28,49.33,49.13,49.15,53400.0,33.6468,33.6809,33.5444,33.558,53400.0
2011-10-31 10:50:00,49.16,49.35,49.16,49.31,56800.0,33.5649,33.6946,33.5649,33.6673,56800.0
2011-10-31 10:55:00,49.3,49.3,49.12,49.14,49500.0,33.6604,33.6604,33.5375,33.5512,49500.0
2011-10-31 11:00:00,49.13,49.22,49.03,49.03,45900.0,33.5444,33.6058,33.4761,33.4761,45900.0
2011-10-31 11:05:00,49.03,49.16,49.0,49.16,43200.0,33.4761,33.5649,33.4556,33.5649,43200.0
2011-10-31 11:10:00,49.17,49.19,49.0,49.01,33400.0,33.5717,33.5853,33.4556,33.4624,33400.0
2011-10-31 11:15:00,49.01,49.01,48.87,48.88,58700.0,33.4624,33.4624,33.3669,33.3737,58700.0
2011-10-31 11:20:00,48.87,49.03,48.83,48.91,112100.0,33.3669,33.4761,33.3395,33.3942,112100.0
2011-10-31 11:25:00,48.91,48.96,48.82,48.88,54300.0,33.3942,33.4283,33.3327,33.3737,54300.0
2011-10-31 11:30:00,48.87,48.94,48.78,48.86,62600.0,33.3669,33.4146,33.3054,33.36,62600.0
2011-10-31 11:35:00,48.86,48.92,48.79,48.8,53100.0,33.36,33.401,33.3122,33.3191,53100.0
2011-10-31 11:40:00,48.79,48.9,48.78,48.9,55600.0,33.3122,33.3873,33.3054,33.3873,55600.0
2011-10-31 11:45:00,48.9,48.91,48.85,48.89,60300.0,33.3873,33.3942,33.3532,33.3805,60300.0
2011-10-31 11:50:00,48.9,48.93,48.85,48.88,62300.0,33.3873,33.4078,33.3532,33.3737,62300.0
2011-10-31 11:55:00,48.88,48.89,48.78,48.78,51300.0,33.3737,33.3805,33.3054,33.3054,51300.0
2011-10-31 12:00:00,48.78,48.8,48.72,48.72,63800.0,33.3054,33.3191,33.2644,33.2644,63800.0
2011-10-31 12:05:00,48.74,48.78,48.67,48.69,115700.0,33.2781,33.3054,33.2303,33.244,115700.0
2011-10-31 12:10:00,48.69,48.8,48.68,48.76,68100.0,33.244,33.3191,33.2371,33.2917,68100.0
2011-10-31 12:15:00,48.75,48.75,48.67,48.7,129400.0,33.2849,33.2849,33.2303,33.2508,129400.0
2011-10-31 12:20:00,48.69,48.72,48.63,48.7,48200.0,33.244,33.2644,33.203,33.2508,48200.0
2011-10-31 12:25:00,48.69,48.7,48.51,48.51,77700.0,33.244,33.2508,33.1211,33.1211,77700.0
2011-10-31 12:30:00,48.51,48.59,48.46,48.46,54800.0,33.1211,33.1757,33.0869,33.0869,54800.0
2011-10-31 12:35:00,48.46,48.51,48.37,48.44,58700.0,33.0869,33.1211,33.0255,33.0733,58700.0
2011-10-31 12:40:00,48.44,48.44,48.37,48.4,60200.0,33.0733,33.0733,33.0255,33.046,60200.0
2011-10-31 12:45:00,48.39,48.4,48.33,48.37,65900.0,33.0391,33.046,32.9982,33.0255,65900.0
2011-10-31 12:50:00,48.37,48.37,48.26,48.28,49100.0,33.0255,33.0255,32.9504,32.964,49100.0
2011-10-31 12:55:00,48.28,48.38,48.28,48.33,47100.0,32.964,33.0323,32.964,32.9982,47100.0
2011-10-31 13:00:00,48.33,48.55,48.33,48.53,43100.0,32.9982,33.1484,32.9982,33.1347,43100.0
2011-10-31 13:05:00,48.53,48.54,48.46,48.46,33000.0,33.1347,33.1415,33.0869,33.0869,33000.0
2011-10-31 13:10:00,48.46,48.64,48.46,48.64,55300.0,33.0869,33.2098,33.0869,33.2098,55300.0
2011-10-31 13:15:00,48.62,48.69,48.6,48.63,35600.0,33.1962,33.244,33.1825,33.203,35600.0
2011-10-31 13:20:00,48.62,48.74,48.59,48.59,40500.0,33.1962,33.2781,33.1757,33.1757,40500.0
2011-10-31 13:25:00,48.59,48.64,48.55,48.6,54300.0,33.1757,33.2098,33.1484,33.1825,54300.0
2011-10-31 13:30:00,48.6,48.63,48.57,48.62,55700.0,33.1825,33.203,33.162,33.1962,55700.0
2011-10-31 13:35:00,48.63,48.7,48.61,48.7,37700.0,33.203,33.2508,33.1893,33.2508,37700.0
2011-10-31 13:40:00,48.71,48.75,48.69,48.74,27200.0,33.2576,33.2849,33.244,33.2781,27200.0
2011-10-31 13:45:00,48.74,48.81,48.69,48.73,81100.0,33.2781,33.3259,33.244,33.2713,81100.0
2011-10-31 13:50:00,48.73,48.75,48.64,48.65,44800.0,33.2713,33.2849,33.2098,33.2166,44800.0
2011-10-31 13:55:00,48.65,48.73,48.59,48.69,42200.0,33.2166,33.2713,33.1757,33.244,42200.0
2011-10-31 14:00:00,48.69,48.73,48.62,48.7,65900.0,33.244,33.2713,33.1962,33.2508,65900.0
2011-10-31 14:05:00,48.69,48.69,48.57,48.58,94700.0,33.244,33.244,33.162,33.1689,94700.0
2011-10-31 14:10:00,48.57,48.6,48.47,48.5,45900.0,33.162,33.1825,33.0937,33.1142,45900.0
2011-10-31 14:15:00,48.51,48.54,48.47,48.54,39700.0,33.1211,33.1415,33.0937,33.1415,39700.0
2011-10-31 14:20:00,48.54,48.67,48.54,48.62,69100.0,33.1415,33.2303,33.1415,33.1962,69100.0
2011-10-31 14:25:00,48.62,48.62,48.53,48.6,62400.0,33.1962,33.1962,33.1347,33.1825,62400.0
2011-10-31 14:30:00,48.61,48.69,48.6,48.62,42900.0,33.1893,33.244,33.1825,33.1962,42900.0
2011-10-31 14:35:00,48.62,48.62,48.45,48.48,68600.0,33.1962,33.1962,33.0801,33.1006,68600.0
2011-10-31 14:40:00,48.48,48.57,48.46,48.52,47600.0,33.1006,33.162,33.0869,33.1279,47600.0
2011-10-31 14:45:00,48.52,48.57,48.46,48.52,56800.0,33.1279,33.162,33.0869,33.1279,56800.0
2011-10-31 14:50:00,48.52,48.67,48.51,48.65,48100.0,33.1279,33.2303,33.1211,33.2166,48100.0
2011-10-31 14:55:00,48.65,48.7,48.6,48.63,39000.0,33.2166,33.2508,33.1825,33.203,39000.0
2011-10-31 15:00:00,48.63,48.64,48.52,48.53,60700.0,33.203,33.2098,33.1279,33.1347,60700.0
2011-10-31 15:05:00,48.53,48.56,48.46,48.47,68000.0,33.1347,33.1552,33.0869,33.0937,68000.0
2011-10-31 15:10:00,48.47,48.59,48.45,48.48,119600.0,33.0937,33.1757,33.0801,33.1006,119600.0
2011-10-31 15:15:00,48.47,48.53,48.41,48.41,93100.0,33.0937,33.1347,33.0528,33.0528,93100.0
2011-10-31 15:20:00,48.41,48.49,48.34,48.44,67900.0,33.0528,33.1074,33.005,33.0733,67900.0
2011-10-31 15:25:00,48.44,48.44,48.26,48.29,82400.0,33.0733,33.0733,32.9504,32.9708,82400.0
2011-10-31 15:30:00,48.29,48.37,48.25,48.31,130800.0,32.9708,33.0255,32.9435,32.9845,130800.0
2011-10-31 15:35:00,48.31,48.43,48.3,48.4,132000.0,32.9845,33.0664,32.9777,33.046,132000.0
2011-10-31 15:40:00,48.4,48.42,48.28,48.41,125200.0,33.046,33.0596,32.964,33.0528,125200.0
2011-10-31 15:45:00,48.4,48.42,48.25,48.36,242000.0,33.046,33.0596,32.9435,33.0186,242000.0
2011-10-31 15:50:00,48.37,48.48,48.33,48.47,325000.0,33.0255,33.1006,32.9982,33.0937,325000.0
2011-10-31 15:55:00,48.46,48.47,48.12,48.12,567400.0,33.0869,33.0937,32.8548,32.8548,567400.0
2011-11-01 09:30:00,46.65,47.26,45.17,46.54,317400.0,31.8511,32.2676,30.8406,31.776,317400.0
2011-11-01 09:35:00,46.54,47.48,46.51,47.36,183600.0,31.776,32.4178,31.7555,32.3359,183600.0
2011-11-01 09:40:00,47.36,47.58,47.25,47.49,116700.0,32.3359,32.4861,32.2608,32.4246,116700.0
2011-11-01 09:45:00,47.46,48.0,47.45,47.94,309500.0,32.4042,32.7728,32.3973,32.7319,309500.0
2011-11-01 09:50:00,47.95,48.38,47.92,48.19,305400.0,32.7387,33.0323,32.7182,32.9026,305400.0
2011-11-01 09:55:00,48.13,48.25,47.96,48.18,177900.0,32.8616,32.9435,32.7455,32.8957,177900.0
2011-11-01 10:00:00,48.11,49.19,47.8,49.12,307600.0,32.848,33.5853,32.6363,33.5375,307600.0
2011-11-01 10:05:00,49.13,49.17,48.59,48.73,184100.0,33.5444,33.5717,33.1757,33.2713,184100.0
2011-11-01 10:10:00,48.73,49.34,48.61,49.25,181900.0,33.2713,33.6878,33.1893,33.6263,181900.0
2011-11-01 10:15:00,49.33,49.72,49.25,49.4,285500.0,33.6809,33.9472,33.6263,33.7287,285500.0
2011-11-01 10:20:00,49.4,49.55,49.24,49.51,230100.0,33.7287,33.8311,33.6195,33.8038,230100.0
2011-11-01 10:25:00,49.52,50.34,49.51,50.34,265200.0,33.8107,34.3705,33.8038,34.3705,265200.0
2011-11-01 10:30:00,50.36,50.4,50.08,50.29,264800.0,34.3842,34.4115,34.193,34.3364,264800.0
2011-11-01 10:35:00,50.28,50.61,50.23,50.24,219300.0,34.3296,34.5549,34.2954,34.3022,219300.0
2011-11-01 10:40:00,50.23,50.25,50.04,50.1,191000.0,34.2954,34.3091,34.1657,34.2067,191000.0
2011-11-01 10:45:00,50.1,50.26,49.96,50.26,162500.0,34.2067,34.3159,34.1111,34.3159,162500.0
2011-11-01 10:50:00,50.23,50.37,50.13,50.13,149600.0,34.2954,34.391,34.2271,34.2271,149600.0
2011-11-01 10:55:00,50.13,50.26,49.95,50.0,115400.0,34.2271,34.3159,34.1042,34.1384,115400.0
2011-11-01 11:00:00,49.99,50.01,49.57,49.6,153800.0,34.1316,34.1452,33.8448,33.8653,153800.0
2011-11-01 11:05:00,49.61,49.75,49.55,49.6,108200.0,33.8721,33.9677,33.8311,33.8653,108200.0
2011-11-01 11:10:00,49.6,49.84,49.58,49.64,74700.0,33.8653,34.0291,33.8516,33.8926,74700.0
2011-11-01 11:15:00,49.64,49.95,49.62,49.81,85400.0,33.8926,34.1042,33.8789,34.0087,85400.0
2011-11-01 11:20:00,49.83,49.83,49.63,49.72,55000.0,34.0223,34.0223,33.8858,33.9472,55000.0
2011-11-01 11:25:00,49.74,49.87,49.63,49.75,62000.0,33.9609,34.0496,33.8858,33.9677,62000.0
2011-11-01 11:30:00,49.74,49.79,49.61,49.61,113300.0,33.9609,33.995,33.8721,33.8721,113300.0
2011-11-01 11:35:00,49.62,49.74,49.56,49.58,82500.0,33.8789,33.9609,33.838,33.8516,82500.0
2011-11-01 11:40:00,49.57,49.59,49.32,49.33,80000.0,33.8448,33.8584,33.6741,33.6809,80000.0
2011-11-01 11:45:00,49.33,49.39,49.08,49.24,74400.0,33.6809,33.7219,33.5102,33.6195,74400.0
2011-11-01 11:50:00,49.25,49.31,49.05,49.07,72900.0,33.6263,33.6673,33.4898,33.5034,72900.0
2011-11-01 11:55:00,49.07,49.33,49.06,49.16,67000.0,33.5034,33.6809,33.4966,33.5649,67000.0
2011-11-01 12:00:00,49.16,49.19,49.01,49.1,51300.0,33.5649,33.5853,33.4624,33.5239,51300.0
2011-11-01 12:05:00,49.09,49.37,49.07,49.32,56900.0,33.5171,33.7082,33.5034,33.6741,56900.0
2011-11-01 12:10:00,49.33,49.4,49.28,49.29,42300.0,33.6809,33.7287,33.6468,33.6536,42300.0
2011-11-01 12:15:00,49.29,49.29,49.06,49.14,51200.0,33.6536,33.6536,33.4966,33.5512,51200.0
2011-11-01 12:20:00,49.13,49.16,48.98,49.15,45500.0,33.5444,33.5649,33.442,33.558,45500.0
2011-11-01 12:25:00,49.13,49.32,49.12,49.25,42800.0,33.5444,33.6741,33.5375,33.6263,42800.0
2011-11-01 12:30:00,49.25,49.38,49.2,49.33,54600.0,33.6263,33.7151,33.5922,33.6809,54600.0
2011-11-01 12:35:00,49.33,49.4,49.17,49.35,67700.0,33.6809,33.7287,33.5717,33.6946,67700.0
2011-11-01 12:40:00,49.35,49.36,49.13,49.15,48000.0,33.6946,33.7014,33.5444,33.558,48000.0
2011-11-01 12:45:00,49.15,49.18,48.95,48.98,55500.0,33.558,33.5785,33.4215,33.442,55500.0
2011-11-01 12:50:00,48.98,49.06,48.86,48.88,39000.0,33.442,33.4966,33.36,33.3737,39000.0
2011-11-01 12:55:00,48.89,48.95,48.79,48.84,49800.0,33.3805,33.4215,33.3122,33.3464,49800.0
2011-11-01 13:00:00,48.84,48.84,48.64,48.66,75200.0,33.3464,33.3464,33.2098,33.2235,75200.0
2011-11-01 13:05:00,48.68,48.89,48.67,48.77,78300.0,33.2371,33.3805,33.2303,33.2986,78300.0
2011-11-01 13:10:00,48.77,48.96,48.74,48.83,48600.0,33.2986,33.4283,33.2781,33.3395,48600.0
2011-11-01 13:15:00,48.83,48.9,48.75,48.79,40700.0,33.3395,33.3873,33.2849,33.3122,40700.0
2011-11-01 13:20:00,48.79,48.79,48.57,48.63,48100.0,33.3122,33.3122,33.162,33.203,48100.0
2011-11-01 13:25:00,48.63,49.11,48.58,49.1,93600.0,33.203,33.5307,33.1689,33.5239,93600.0
2011-11-01 13:30:00,49.1,49.3,48.97,49.21,141000.0,33.5239,33.6604,33.4351,33.599,141000.0
2011-11-01 13:35:00,49.2,49.32,49.01,49.04,72900.0,33.5922,33.6741,33.4624,33.4829,72900.0
2011-11-01 13:40:00,49.02,49.1,48.95,49.09,61700.0,33.4693,33.5239,33.4215,33.5171,61700.0
2011-11-01 13:45:00,49.08,49.32,49.07,49.18,44700.0,33.5102,33.6741,33.5034,33.5785,44700.0
2011-11-01 13:50:00,49.18,49.42,49.18,49.22,74600.0,33.5785,33.7424,33.5785,33.6058,74600.0
2011-11-01 13:55:00,49.21,49.21,48.82,48.92,62800.0,33.599,33.599,33.3327,33.401,62800.0
2011-11-01 14:00:00,48.9,49.11,48.85,49.04,37100.0,33.3873,33.5307,33.3532,33.4829,37100.0
2011-11-01 14:05:00,49.04,49.26,48.99,49.24,33900.0,33.4829,33.6331,33.4488,33.6195,33900.0
2011-11-01 14:10:00,49.22,49.29,49.01,49.24,53300.0,33.6058,33.6536,33.4624,33.6195,53300.0
2011-11-01 14:15:00,49.24,49.29,49.02,49.07,34100.0,33.6195,33.6536,33.4693,33.5034,34100.0
2011-11-01 14:20:00,49.05,49.29,49.05,49.26,36200.0,33.4898,33.6536,33.4898,33.6331,36200.0
2011-11-01 14:25:00,49.26,49.34,49.23,49.3,54700.0,33.6331,33.6878,33.6127,33.6604,54700.0
2011-11-01 14:30:00,49.29,49.31,49.21,49.27,46300.0,33.6536,33.6673,33.599,33.64,46300.0
2011-11-01 14:35:00,49.25,49.27,48.97,48.99,54800.0,33.6263,33.64,33.4351,33.4488,54800.0
2011-11-01 14:40:00,48.99,49.03,48.83,48.97,79800.0,33.4488,33.4761,33.3395,33.4351,79800.0
2011-11-01 14:45:00,48.95,49.04,48.82,48.82,54700.0,33.4215,33.4829,33.3327,33.3327,54700.0
2011-11-01 14:50:00,48.83,48.95,48.64,48.72,60900.0,33.3395,33.4215,33.2098,33.2644,60900.0
2011-11-01 14:55:00,48.72,48.86,48.69,48.79,98900.0,33.2644,33.36,33.244,33.3122,98900.0
2011-11-01 15:00:00,48.82,48.83,48.5,48.55,101800.0,33.3327,33.3395,33.1142,33.1484,101800.0
2011-11-01 15:05:00,48.56,48.62,48.36,48.37,114200.0,33.1552,33.1962,33.0186,33.0255,114200.0
2011-11-01 15:10:00,48.4,48.64,48.38,48.6,85200.0,33.046,33.2098,33.0323,33.1825,85200.0
2011-11-01 15:15:00,48.6,48.64,48.44,48.6,84600.0,33.1825,33.2098,33.0733,33.1825,84600.0
2011-11-01 15:20:00,48.6,48.7,48.34,48.4,92100.0,33.1825,33.2508,33.005,33.046,92100.0
2011-11-01 15:25:00,48.4,48.59,48.4,48.54,75200.0,33.046,33.1757,33.046,33.1415,75200.0
2011-11-01 15:30:00,48.54,48.79,48.51,48.69,99100.0,33.1415,33.3122,33.1211,33.244,99100.0
2011-11-01 15:35:00,48.69,49.01,48.69,49.0,195900.0,33.244,33.4624,33.244,33.4556,195900.0
2011-11-01 15:40:00,48.99,49.01,48.64,48.69,163500.0,33.4488,33.4624,33.2098,33.244,163500.0
2011-11-01 15:45:00,48.66,48.69,48.32,48.52,193900.0,33.2235,33.244,32.9913,33.1279,193900.0
2011-11-01 15:50:00,48.53,48.54,48.13,48.21,359800.0,33.1347,33.1415,32.8616,32.9162,359800.0
2011-11-01 15:55:00,48.22,48.39,48.22,48.33,387400.0,32.9231,33.0391,32.9231,32.9982,387400.0
2011-11-02 09:30:00,49.95,49.95,49.42,49.66,176800.0,34.1042,34.1042,33.7424,33.9062,176800.0
2011-11-02 09:35:00,49.65,49.71,49.44,49.47,151100.0,33.8994,33.9404,33.756,33.7765,151100.0
2011-11-02 09:40:00,49.48,49.54,49.36,49.43,69200.0,33.7833,33.8243,33.7014,33.7492,69200.0
2011-11-02 09:45:00,49.43,49.5,49.38,49.5,128700.0,33.7492,33.797,33.7151,33.797,128700.0
2011-11-02 09:50:00,49.49,49.57,49.38,49.48,134800.0,33.7902,33.8448,33.7151,33.7833,134800.0
2011-11-02 09:55:00,49.47,49.47,49.27,49.37,79000.0,33.7765,33.7765,33.64,33.7082,79000.0
2011-11-02 10:00:00,49.38,49.54,49.27,49.3,106000.0,33.7151,33.8243,33.64,33.6604,106000.0
2011-11-02 10:05:00,49.28,49.5,49.28,49.37,91900.0,33.6468,33.797,33.6468,33.7082,91900.0
2011-11-02 10:10:00,49.38,49.74,49.33,49.72,240700.0,33.7151,33.9609,33.6809,33.9472,240700.0
2011-11-02 10:15:00,49.71,49.81,49.58,49.67,123500.0,33.9404,34.0087,33.8516,33.9131,123500.0
2011-11-02 10:20:00,49.67,49.8,49.64,49.75,83600.0,33.9131,34.0018,33.8926,33.9677,83600.0
2011-11-02 10:25:00,49.76,49.81,49.64,49.71,82000.0,33.9745,34.0087,33.8926,33.9404,82000.0
2011-11-02 10:30:00,49.71,49.71,49.45,49.49,62300.0,33.9404,33.9404,33.7629,33.7902,62300.0
2011-11-02 10:35:00,49.49,49.6,49.49,49.58,51000.0,33.7902,33.8653,33.7902,33.8516,51000.0
2011-11-02 10:40:00,49.59,49.8,49.58,49.8,109800.0,33.8584,34.0018,33.8516,34.0018,109800.0
2011-11-02 10:45:00,49.79,49.94,49.71,49.93,129900.0,33.995,34.0974,33.9404,34.0906,129900.0
2011-11-02 10:50:00,49.93,50.0,49.82,49.93,95200.0,34.0906,34.1384,34.0155,34.0906,95200.0
2011-11-02 10:55:00,49.93,50.0,49.84,49.87,175000.0,34.0906,34.1384,34.0291,34.0496,175000.0
2011-11-02 11:00:00,49.89,49.92,49.79,49.86,213600.0,34.0633,34.0838,33.995,34.0428,213600.0
2011-11-02 11:05:00,49.87,49.94,49.82,49.83,55600.0,34.0496,34.0974,34.0155,34.0223,55600.0
2011-11-02 11:10:00,49.82,49.84,49.75,49.81,77400.0,34.0155,34.0291,33.9677,34.0087,77400.0
2011-11-02 11:15:00,49.81,49.94,49.78,49.93,135400.0,34.0087,34.0974,33.9882,34.0906,135400.0
2011-11-02 11:20:00,49.94,49.97,49.83,49.94,56800.0,34.0974,34.1179,34.0223,34.0974,56800.0
2011-11-02 11:25:00,49.95,49.99,49.8,49.87,97500.0,34.1042,34.1316,34.0018,34.0496,97500.0
2011-11-02 11:30:00,49.86,49.89,49.73,49.79,60200.0,34.0428,34.0633,33.954,33.995,60200.0
2011-11-02 11:35:00,49.78,49.84,49.74,49.77,42100.0,33.9882,34.0291,33.9609,33.9813,42100.0
2011-11-02 11:40:00,49.77,49.8,49.74,49.76,40100.0,33.9813,34.0018,33.9609,33.9745,40100.0
2011-11-02 11:45:00,49.75,49.85,49.73,49.76,45100.0,33.9677,34.036,33.954,33.9745,45100.0
2011-11-02 11:50:00,49.76,49.77,49.67,49.73,51600.0,33.9745,33.9813,33.9131,33.954,51600.0
2011-11-02 11:55:00,49.74,49.81,49.72,49.77,38400.0,33.9609,34.0087,33.9472,33.9813,38400.0
2011-11-02 12:00:00,49.76,49.77,49.61,49.7,62100.0,33.9745,33.9813,33.8721,33.9336,62100.0
2011-11-02 12:05:00,49.71,49.75,49.67,49.75,43800.0,33.9404,33.9677,33.9131,33.9677,43800.0
2011-11-02 12:10:00,49.75,49.87,49.73,49.73,51300.0,33.9677,34.0496,33.954,33.954,51300.0
2011-11-02 12:15:00,49.74,49.74,49.61,49.69,30800.0,33.9609,33.9609,33.8721,33.9267,30800.0
2011-11-02 12:20:00,49.7,49.74,49.65,49.71,19500.0,33.9336,33.9609,33.8994,33.9404,19500.0
2011-11-02 12:25:00,49.71,49.8,49.71,49.76,23900.0,33.9404,34.0018,33.9404,33.9745,23900.0
2011-11-02 12:30:00,49.75,49.84,49.64,49.66,48900.0,33.9677,34.0291,33.8926,33.9062,48900.0
2011-11-02 12:35:00,49.66,49.79,49.55,49.77,41300.0,33.9062,33.995,33.8311,33.9813,41300.0
2011-11-02 12:40:00,49.77,49.92,49.67,49.72,75700.0,33.9813,34.0838,33.9131,33.9472,75700.0
2011-11-02 12:45:00,49.73,49.83,49.64,49.66,97500.0,33.954,34.0223,33.8926,33.9062,97500.0
2011-11-02 12:50:00,49.67,49.77,49.66,49.77,35600.0,33.9131,33.9813,33.9062,33.9813,35600.0
2011-11-02 12:55:00,49.77,49.78,49.58,49.61,58700.0,33.9813,33.9882,33.8516,33.8721,58700.0
2011-11-02 13:00:00,49.61,49.63,49.36,49.41,128700.0,33.8721,33.8858,33.7014,33.7355,128700.0
2011-11-02 13:05:00,49.4,49.51,49.35,49.47,90100.0,33.7287,33.8038,33.6946,33.7765,90100.0
2011-11-02 13:10:00,49.47,49.6,49.47,49.58,62400.0,33.7765,33.8653,33.7765,33.8516,62400.0
2011-11-02 13:15:00,49.57,49.57,49.38,49.44,48600.0,33.8448,33.8448,33.7151,33.756,48600.0
2011-11-02 13:20:00,49.43,49.47,49.28,49.35,76600.0,33.7492,33.7765,33.6468,33.6946,76600.0
2011-11-02 13:25:00,49.35,49.55,49.32,49.52,152800.0,33.6946,33.8311,33.6741,33.8107,152800.0
2011-11-02 13:30:00,49.51,49.63,49.48,49.6,68700.0,33.8038,33.8858,33.7833,33.8653,68700.0
2011-11-02 13:35:00,49.6,49.69,49.58,49.66,33200.0,33.8653,33.9267,33.8516,33.9062,33200.0
2011-11-02 13:40:00,49.67,49.8,49.63,49.8,42000.0,33.9131,34.0018,33.8858,34.0018,42000.0
2011-11-02 13:45:00,49.8,49.89,49.79,49.86,44300.0,34.0018,34.0633,33.995,34.0428,44300.0
2011-11-02 13:50:00,49.86,49.89,49.79,49.85,93100.0,34.0428,34.0633,33.995,34.036,93100.0
2011-11-02 13:55:00,49.84,49.87,49.75,49.78,93000.0,34.0291,34.0496,33.9677,33.9882,93000.0
2011-11-02 14:00:00,49.76,49.8,49.62,49.8,71700.0,33.9745,34.0018,33.8789,34.0018,71700.0
2011-11-02 14:05:00,49.79,49.94,49.76,49.88,77900.0,33.995,34.0974,33.9745,34.0564,77900.0
2011-11-02 14:10:00,49.88,49.88,49.7,49.77,54000.0,34.0564,34.0564,33.9336,33.9813,54000.0
2011-11-02 14:15:00,49.76,49.91,49.75,49.85,65100.0,33.9745,34.0769,33.9677,34.036,65100.0
2011-11-02 14:20:00,49.86,49.95,49.74,49.75,56200.0,34.0428,34.1042,33.9609,33.9677,56200.0
2011-11-02 14:25:00,49.76,49.86,49.72,49.78,51400.0,33.9745,34.0428,33.9472,33.9882,51400.0
2011-11-02 14:30:00,49.77,49.92,49.71,49.92,50400.0,33.9813,34.0838,33.9404,34.0838,50400.0
2011-11-02 14:35:00,49.93,50.0,49.93,49.96,147600.0,34.0906,34.1384,34.0906,34.1111,147600.0
2011-11-02 14:40:00,49.96,49.97,49.68,49.7,57200.0,34.1111,34.1179,33.9199,33.9336,57200.0
2011-11-02 14:45:00,49.7,49.93,49.69,49.87,41400.0,33.9336,34.0906,33.9267,34.0496,41400.0
2011-11-02 14:50:00,49.87,49.94,49.82,49.83,40300.0,34.0496,34.0974,34.0155,34.0223,40300.0
2011-11-02 14:55:00,49.83,50.0,49.83,49.97,75100.0,34.0223,34.1384,34.0223,34.1179,75100.0
2011-11-02 15:00:00,49.98,50.0,49.78,49.79,60000.0,34.1247,34.1384,33.9882,33.995,60000.0
2011-11-02 15:05:00,49.8,49.99,49.78,49.94,54900.0,34.0018,34.1316,33.9882,34.0974,54900.0
2011-11-02 15:10:00,49.94,49.98,49.84,49.93,72700.0,34.0974,34.1247,34.0291,34.0906,72700.0
2011-11-02 15:15:00,49.91,49.98,49.82,49.98,60400.0,34.0769,34.1247,34.0155,34.1247,60400.0
2011-11-02 15:20:00,49.97,50.07,49.96,50.0,237100.0,34.1179,34.1862,34.1111,34.1384,237100.0
2011-11-02 15:25:00,50.0,50.01,49.81,49.89,92300.0,34.1384,34.1452,34.0087,34.0633,92300.0
2011-11-02 15:30:00,49.89,49.97,49.67,49.71,141500.0,34.0633,34.1179,33.9131,33.9404,141500.0
2011-11-02 15:35:00,49.71,49.77,49.66,49.73,137500.0,33.9404,33.9813,33.9062,33.954,137500.0
2011-11-02 15:40:00,49.75,49.83,49.56,49.65,256700.0,33.9677,34.0223,33.838,33.8994,256700.0
2011-11-02 15:45:00,49.64,49.77,49.57,49.72,240700.0,33.8926,33.9813,33.8448,33.9472,240700.0
2011-11-02 15:50:00,49.71,49.78,49.67,49.77,153500.0,33.9404,33.9882,33.9131,33.9813,153500.0
2011-11-02 15:55:00,49.77,49.88,49.73,49.81,314100.0,33.9813,34.0564,33.954,34.0087,314100.0
2011-11-03 09:30:00,50.49,50.6,50.45,50.54,70700.0,34.4729,34.548,34.4456,34.5071,70700.0
2011-11-03 09:35:00,50.55,50.7,50.37,50.45,102500.0,34.5139,34.6163,34.391,34.4456,102500.0
2011-11-03 09:40:00,50.49,50.5,50.25,50.29,97900.0,34.4729,34.4798,34.3091,34.3364,97900.0
2011-11-03 09:45:00,50.28,50.5,50.27,50.3,120900.0,34.3296,34.4798,34.3227,34.3432,120900.0
2011-11-03 09:50:00,50.3,50.3,50.0,50.0,128100.0,34.3432,34.3432,34.1384,34.1384,128100.0
2011-11-03 09:55:00,49.99,50.11,49.9,50.09,97800.0,34.1316,34.2135,34.0701,34.1998,97800.0
2011-11-03 10:00:00,50.09,50.11,49.78,49.87,170800.0,34.1998,34.2135,33.9882,34.0496,170800.0
2011-11-03 10:05:00,49.87,50.18,49.8,50.18,157200.0,34.0496,34.2613,34.0018,34.2613,157200.0
2011-11-03 10:10:00,50.18,50.24,49.97,50.11,150700.0,34.2613,34.3022,34.1179,34.2135,150700.0
2011-11-03 10:15:00,50.11,50.34,50.07,50.3,132600.0,34.2135,34.3705,34.1862,34.3432,132600.0
2011-11-03 10:20:00,50.31,50.34,50.14,50.16,75800.0,34.35,34.3705,34.234,34.2476,75800.0
2011-11-03 10:25:00,50.16,50.41,50.1,50.25,129700.0,34.2476,34.4183,34.2067,34.3091,129700.0
2011-11-03 10:30:00,50.27,50.41,50.2,50.25,90800.0,34.3227,34.4183,34.2749,34.3091,90800.0
2011-11-03 10:35:00,50.24,50.25,50.1,50.12,35500.0,34.3022,34.3091,34.2067,34.2203,35500.0
2011-11-03 10:40:00,50.12,50.5,50.12,50.44,106600.0,34.2203,34.4798,34.2203,34.4388,106600.0
2011-11-03 10:45:00,50.45,50.58,50.42,50.48,160100.0,34.4456,34.5344,34.4251,34.4661,160100.0
2011-11-03 10:50:00,50.48,50.53,50.35,50.48,82600.0,34.4661,34.5002,34.3774,34.4661,82600.0
2011-11-03 10:55:00,50.48,50.6,50.35,50.35,61700.0,34.4661,34.548,34.3774,34.3774,61700.0
2011-11-03 11:00:00,50.35,50.51,50.25,50.34,62600.0,34.3774,34.4866,34.3091,34.3705,62600.0
2011-11-03 11:05:00,50.35,50.42,50.31,50.34,73700.0,34.3774,34.4251,34.35,34.3705,73700.0
2011-11-03 11:10:00,50.33,50.49,50.33,50.46,72900.0,34.3637,34.4729,34.3637,34.4525,72900.0
2011-11-03 11:15:00,50.47,50.56,50.42,50.55,54800.0,34.4593,34.5207,34.4251,34.5139,54800.0
2011-11-03 11:20:00,50.54,50.63,50.5,50.61,82800.0,34.5071,34.5685,34.4798,34.5549,82800.0
2011-11-03 11:25:00,50.61,50.64,50.48,50.53,63300.0,34.5549,34.5754,34.4661,34.5002,63300.0
2011-11-03 11:30:00,50.53,50.6,50.46,50.54,66000.0,34.5002,34.548,34.4525,34.5071,66000.0
2011-11-03 11:35:00,50.54,50.55,50.47,50.47,92100.0,34.5071,34.5139,34.4593,34.4593,92100.0
2011-11-03 11:40:00,50.47,50.51,50.4,50.42,82900.0,34.4593,34.4866,34.4115,34.4251,82900.0
2011-11-03 11:45:00,50.42,50.5,50.4,50.5,113000.0,34.4251,34.4798,34.4115,34.4798,113000.0
2011-11-03 11:50:00,50.49,50.61,50.45,50.61,138700.0,34.4729,34.5549,34.4456,34.5549,138700.0
2011-11-03 11:55:00,50.62,50.65,50.44,50.47,46100.0,34.5617,34.5822,34.4388,34.4593,46100.0
2011-11-03 12:00:00,50.47,50.61,50.47,50.6,46100.0,34.4593,34.5549,34.4593,34.548,46100.0
2011-11-03 12:05:00,50.61,50.7,50.52,50.7,86200.0,34.5549,34.6163,34.4934,34.6163,86200.0
2011-11-03 12:10:00,50.7,50.73,50.64,50.66,52400.0,34.6163,34.6368,34.5754,34.589,52400.0
2011-11-03 12:15:00,50.67,50.77,50.62,50.72,83200.0,34.5958,34.6641,34.5617,34.63,83200.0
2011-11-03 12:20:00,50.72,50.87,50.71,50.85,79200.0,34.63,34.7324,34.6231,34.7187,79200.0
2011-11-03 12:25:00,50.85,50.98,50.84,50.9,70700.0,34.7187,34.8075,34.7119,34.7529,70700.0
2011-11-03 12:30:00,50.91,50.93,50.81,50.9,53200.0,34.7597,34.7734,34.6914,34.7529,53200.0
2011-11-03 12:35:00,50.92,50.93,50.8,50.82,71700.0,34.7665,34.7734,34.6846,34.6983,71700.0
2011-11-03 12:40:00,50.83,50.91,50.82,50.9,38500.0,34.7051,34.7597,34.6983,34.7529,38500.0
2011-11-03 12:45:00,50.9,51.14,50.87,51.11,106800.0,34.7529,34.9167,34.7324,34.8963,106800.0
2011-11-03 12:50:00,51.12,51.18,51.09,51.17,55000.0,34.9031,34.944,34.8826,34.9372,55000.0
2011-11-03 12:55:00,51.16,51.24,51.16,51.21,49000.0,34.9304,34.985,34.9304,34.9645,49000.0
2011-11-03 13:00:00,51.2,51.22,51.1,51.15,75400.0,34.9577,34.9714,34.8894,34.9236,75400.0
2011-11-03 13:05:00,51.14,51.32,51.14,51.32,141400.0,34.9167,35.0396,34.9167,35.0396,141400.0
2011-11-03 13:10:00,51.32,51.52,51.3,51.48,184200.0,35.0396,35.1762,35.026,35.1489,184200.0
2011-11-03 13:15:00,51.49,51.6,51.49,51.56,103100.0,35.1557,35.2308,35.1557,35.2035,103100.0
2011-11-03 13:20:00,51.56,51.57,51.43,51.44,74800.0,35.2035,35.2103,35.1147,35.1216,74800.0
2011-11-03 13:25:00,51.43,51.48,51.35,51.41,77300.0,35.1147,35.1489,35.0601,35.1011,77300.0
2011-11-03 13:30:00,51.41,51.41,51.26,51.32,80000.0,35.1011,35.1011,34.9987,35.0396,80000.0
2011-11-03 13:35:00,51.31,51.41,51.25,51.4,76900.0,35.0328,35.1011,34.9918,35.0943,76900.0
2011-11-03 13:40:00,51.4,51.45,51.35,51.37,67300.0,35.0943,35.1284,35.0601,35.0738,67300.0
2011-11-03 13:45:00,51.38,51.57,51.38,51.55,53600.0,35.0806,35.2103,35.0806,35.1967,53600.0
2011-11-03 13:50:00,51.55,51.65,51.54,51.6,107700.0,35.1967,35.2649,35.1898,35.2308,107700.0
2011-11-03 13:55:00,51.61,51.7,51.49,51.52,96600.0,35.2376,35.2991,35.1557,35.1762,96600.0
2011-11-03 14:00:00,51.52,51.55,51.42,51.54,63900.0,35.1762,35.1967,35.1079,35.1898,63900.0
2011-11-03 14:05:00,51.54,51.65,51.51,51.61,62500.0,35.1898,35.2649,35.1694,35.2376,62500.0
2011-11-03 14:10:00,51.62,51.65,51.46,51.54,60300.0,35.2445,35.2649,35.1352,35.1898,60300.0
2011-11-03 14:15:00,51.56,51.61,51.48,51.51,78400.0,35.2035,35.2376,35.1489,35.1694,78400.0
2011-11-03 14:20:00,51.5,51.53,51.4,51.46,59900.0,35.1625,35.183,35.0943,35.1352,59900.0
2011-11-03 14:25:00,51.47,51.48,51.4,51.46,45100.0,35.142,35.1489,35.0943,35.1352,45100.0
2011-11-03 14:30:00,51.45,51.53,51.45,51.5,62500.0,35.1284,35.183,35.1284,35.1625,62500.0
2011-11-03 14:35:00,51.5,51.59,51.48,51.58,55200.0,35.1625,35.224,35.1489,35.2172,55200.0
2011-11-03 14:40:00,51.59,51.59,51.5,51.51,48800.0,35.224,35.224,35.1625,35.1694,48800.0
2011-11-03 14:45:00,51.51,51.6,51.49,51.58,133500.0,35.1694,35.2308,35.1557,35.2172,133500.0
2011-11-03 14:50:00,51.59,51.63,51.56,51.62,96900.0,35.224,35.2513,35.2035,35.2445,96900.0
2011-11-03 14:55:00,51.61,51.68,51.6,51.67,76400.0,35.2376,35.2854,35.2308,35.2786,76400.0
2011-11-03 15:00:00,51.66,51.74,51.66,51.74,69600.0,35.2718,35.3264,35.2718,35.3264,69600.0
2011-11-03 15:05:00,51.75,51.76,51.7,51.71,51800.0,35.3332,35.3401,35.2991,35.3059,51800.0
2011-11-03 15:10:00,51.71,51.73,51.59,51.61,95600.0,35.3059,35.3196,35.224,35.2376,95600.0
2011-11-03 15:15:00,51.62,51.76,51.62,51.71,82100.0,35.2445,35.3401,35.2445,35.3059,82100.0
2011-11-03 15:20:00,51.71,51.83,51.67,51.82,115300.0,35.3059,35.3878,35.2786,35.381,115300.0
2011-11-03 15:25:00,51.82,51.9,51.79,51.87,117500.0,35.381,35.4356,35.3605,35.4152,117500.0
2011-11-03 15:30:00,51.88,51.96,51.86,51.89,118100.0,35.422,35.4766,35.4083,35.4288,118100.0
2011-11-03 15:35:00,51.88,51.89,51.7,51.74,88400.0,35.422,35.4288,35.2991,35.3264,88400.0
2011-11-03 15:40:00,51.74,51.87,51.69,51.84,143700.0,35.3264,35.4152,35.2923,35.3947,143700.0
2011-11-03 15:45:00,51.85,51.86,51.66,51.74,159100.0,35.4015,35.4083,35.2718,35.3264,159100.0
2011-11-03 15:50:00,51.75,51.9,51.75,51.87,299800.0,35.3332,35.4356,35.3332,35.4152,299800.0
2011-11-03 15:55:00,51.87,51.94,51.73,51.76,520600.0,35.4152,35.463,35.3196,35.3401,520600.0
2011-11-04 09:30:00,51.42,51.75,51.3,51.58,132100.0,35.1079,35.3332,35.026,35.2172,132100.0
2011-11-04 09:35:00,51.59,51.76,51.47,51.63,50300.0,35.224,35.3401,35.142,35.2513,50300.0
2011-11-04 09:40:00,51.62,51.73,51.52,51.6,97700.0,35.2445,35.3196,35.1762,35.2308,97700.0
2011-11-04 09:45:00,51.55,51.6,51.45,51.56,73900.0,35.1967,35.2308,35.1284,35.2035,73900.0
2011-11-04 09:50:00,51.58,51.68,51.41,51.45,47900.0,35.2172,35.2854,35.1011,35.1284,47900.0
2011-11-04 09:55:00,51.45,51.49,51.2,51.22,83300.0,35.1284,35.1557,34.9577,34.9714,83300.0
2011-11-04 10:00:00,51.22,51.3,51.04,51.18,61600.0,34.9714,35.026,34.8485,34.944,61600.0
2011-11-04 10:05:00,51.15,51.25,51.06,51.14,41600.0,34.9236,34.9918,34.8621,34.9167,41600.0
2011-11-04 10:10:00,51.14,51.27,51.08,51.08,35400.0,34.9167,35.0055,34.8758,34.8758,35400.0
2011-11-04 10:15:00,51.09,51.12,50.93,51.0,51300.0,34.8826,34.9031,34.7734,34.8211,51300.0
2011-11-04 10:20:00,51.0,51.01,50.8,50.9,44900.0,34.8211,34.828,34.6846,34.7529,44900.0
2011-11-04 10:25:00,50.9,51.0,50.81,50.84,77500.0,34.7529,34.8211,34.6914,34.7119,77500.0
2011-11-04 10:30:00,50.83,50.83,50.58,50.62,80500.0,34.7051,34.7051,34.5344,34.5617,80500.0
2011-11-04 10:35:00,50.62,50.64,50.49,50.57,43000.0,34.5617,34.5754,34.4729,34.5276,43000.0
2011-11-04 10:40:00,50.57,50.63,50.52,50.61,68200.0,34.5276,34.5685,34.4934,34.5549,68200.0
2011-11-04 10:45:00,50.62,50.7,50.61,50.68,41600.0,34.5617,34.6163,34.5549,34.6027,41600.0
2011-11-04 10:50:00,50.67,50.7,50.6,50.66,45400.0,34.5958,34.6163,34.548,34.589,45400.0
2011-11-04 10:55:00,50.66,50.72,50.6,50.66,51800.0,34.589,34.63,34.548,34.589,51800.0
2011-11-04 11:00:00,50.66,50.86,50.65,50.82,82000.0,34.589,34.7256,34.5822,34.6983,82000.0
2011-11-04 11:05:00,50.81,50.82,50.72,50.77,41700.0,34.6914,34.6983,34.63,34.6641,41700.0
2011-11-04 11:10:00,50.77,50.88,50.77,50.78,74900.0,34.6641,34.7392,34.6641,34.6709,74900.0
2011-11-04 11:15:00,50.78,50.78,50.6,50.75,73700.0,34.6709,34.6709,34.548,34.6505,73700.0
2011-11-04 11:20:00,50.75,50.8,50.58,50.72,102700.0,34.6505,34.6846,34.5344,34.63,102700.0
2011-11-04 11:25:00,50.72,50.81,50.62,50.79,56800.0,34.63,34.6914,34.5617,34.6778,56800.0
2011-11-04 11:30:00,50.78,50.89,50.78,50.86,79500.0,34.6709,34.746,34.6709,34.7256,79500.0
2011-11-04 11:35:00,50.86,50.89,50.72,50.88,23600.0,34.7256,34.746,34.63,34.7392,23600.0
2011-11-04 11:40:00,50.89,50.9,50.79,50.86,26500.0,34.746,34.7529,34.6778,34.7256,26500.0
2011-11-04 11:45:00,50.85,50.9,50.8,50.85,30800.0,34.7187,34.7529,34.6846,34.7187,30800.0
2011-11-04 11:50:00,50.85,50.88,50.74,50.78,39000.0,34.7187,34.7392,34.6436,34.6709,39000.0
2011-11-04 11:55:00,50.78,50.85,50.75,50.85,58600.0,34.6709,34.7187,34.6505,34.7187,58600.0
2011-11-04 12:00:00,50.85,50.98,50.85,50.96,44500.0,34.7187,34.8075,34.7187,34.7938,44500.0
2011-11-04 12:05:00,50.97,51.03,50.95,51.01,92700.0,34.8007,34.8416,34.787,34.828,92700.0
2011-11-04 12:10:00,51.01,51.14,51.0,51.12,42400.0,34.828,34.9167,34.8211,34.9031,42400.0
2011-11-04 12:15:00,51.13,51.13,51.04,51.11,32500.0,34.9099,34.9099,34.8485,34.8963,32500.0
2011-11-04 12:20:00,51.11,51.17,51.02,51.02,23500.0,34.8963,34.9372,34.8348,34.8348,23500.0
2011-11-04 12:25:00,51.04,51.16,51.02,51.06,53700.0,34.8485,34.9304,34.8348,34.8621,53700.0
2011-11-04 12:30:00,51.06,51.06,50.97,51.03,40500.0,34.8621,34.8621,34.8007,34.8416,40500.0
2011-11-04 12:35:00,51.03,51.03,50.92,50.95,28500.0,34.8416,34.8416,34.7665,34.787,28500.0
2011-11-04 12:40:00,50.96,51.03,50.81,50.81,41300.0,34.7938,34.8416,34.6914,34.6914,41300.0
2011-11-04 12:45:00,50.8,50.93,50.77,50.92,60900.0,34.6846,34.7734,34.6641,34.7665,60900.0
2011-11-04 12:50:00,50.9,50.97,50.88,50.94,28000.0,34.7529,34.8007,34.7392,34.7802,28000.0
2011-11-04 12:55:00,50.94,51.02,50.9,51.0,22400.0,34.7802,34.8348,34.7529,34.8211,22400.0
2011-11-04 13:00:00,51.0,51.0,50.87,50.88,26600.0,34.8211,34.8211,34.7324,34.7392,26600.0
2011-11-04 13:05:00,50.88,50.99,50.87,50.96,33400.0,34.7392,34.8143,34.7324,34.7938,33400.0
2011-11-04 13:10:00,50.95,51.1,50.95,51.06,42400.0,34.787,34.8894,34.787,34.8621,42400.0
2011-11-04 13:15:00,51.09,51.19,51.08,51.15,39400.0,34.8826,34.9509,34.8758,34.9236,39400.0
2011-11-04 13:20:00,51.14,51.2,51.14,51.19,43600.0,34.9167,34.9577,34.9167,34.9509,43600.0
2011-11-04 13:25:00,51.19,51.22,51.12,51.15,24300.0,34.9509,34.9714,34.9031,34.9236,24300.0
2011-11-04 13:30:00,51.16,51.18,51.07,51.08,34600.0,34.9304,34.944,34.8689,34.8758,34600.0
2011-11-04 13:35:00,51.08,51.14,50.98,50.99,43800.0,34.8758,34.9167,34.8075,34.8143,43800.0
2011-11-04 13:40:00,51.0,51.18,50.98,51.18,40300.0,34.8211,34.944,34.8075,34.944,40300.0
2011-11-04 13:45:00,51.18,51.35,51.14,51.28,49800.0,34.944,35.0601,34.9167,35.0123,49800.0
2011-11-04 13:50:00,51.28,51.35,51.21,51.26,26200.0,35.0123,35.0601,34.9645,34.9987,26200.0
2011-11-04 13:55:00,51.26,51.26,51.12,51.18,40100.0,34.9987,34.9987,34.9031,34.944,40100.0
2011-11-04 14:00:00,51.18,51.19,51.08,51.12,47200.0,34.944,34.9509,34.8758,34.9031,47200.0
2011-11-04 14:05:00,51.11,51.13,51.01,51.1,71300.0,34.8963,34.9099,34.828,34.8894,71300.0
2011-11-04 14:10:00,51.09,51.11,51.04,51.06,29700.0,34.8826,34.8963,34.8485,34.8621,29700.0
2011-11-04 14:15:00,51.06,51.19,51.06,51.18,30800.0,34.8621,34.9509,34.8621,34.944,30800.0
2011-11-04 14:20:00,51.17,51.19,51.12,51.17,33600.0,34.9372,34.9509,34.9031,34.9372,33600.0
2011-11-04 14:25:00,51.17,51.24,51.17,51.21,25800.0,34.9372,34.985,34.9372,34.9645,25800.0
2011-11-04 14:30:00,51.21,51.29,51.18,51.18,33600.0,34.9645,35.0192,34.944,34.944,33600.0
2011-11-04 14:35:00,51.17,51.17,51.04,51.06,31500.0,34.9372,34.9372,34.8485,34.8621,31500.0
2011-11-04 14:40:00,51.06,51.14,51.04,51.11,32500.0,34.8621,34.9167,34.8485,34.8963,32500.0
2011-11-04 14:45:00,51.12,51.22,51.11,51.18,43300.0,34.9031,34.9714,34.8963,34.944,43300.0
2011-11-04 14:50:00,51.18,51.18,51.08,51.1,34300.0,34.944,34.944,34.8758,34.8894,34300.0
2011-11-04 14:55:00,51.11,51.15,51.04,51.1,38700.0,34.8963,34.9236,34.8485,34.8894,38700.0
2011-11-04 15:00:00,51.1,51.13,51.07,51.07,35100.0,34.8894,34.9099,34.8689,34.8689,35100.0
2011-11-04 15:05:00,51.07,51.07,50.92,50.95,69600.0,34.8689,34.8689,34.7665,34.787,69600.0
2011-11-04 15:10:00,50.96,51.02,50.91,51.02,45000.0,34.7938,34.8348,34.7597,34.8348,45000.0
2011-11-04 15:15:00,51.02,51.09,51.01,51.05,34100.0,34.8348,34.8826,34.828,34.8553,34100.0
2011-11-04 15:20:00,51.06,51.06,50.94,51.0,47900.0,34.8621,34.8621,34.7802,34.8211,47900.0
2011-11-04 15:25:00,51.0,51.14,51.0,51.08,39300.0,34.8211,34.9167,34.8211,34.8758,39300.0
2011-11-04 15:30:00,51.06,51.17,51.04,51.16,64900.0,34.8621,34.9372,34.8485,34.9304,64900.0
2011-11-04 15:35:00,51.16,51.21,51.09,51.14,121000.0,34.9304,34.9645,34.8826,34.9167,121000.0
2011-11-04 15:40:00,51.15,51.36,51.15,51.34,98600.0,34.9236,35.0669,34.9236,35.0533,98600.0
2011-11-04 15:45:00,51.32,51.38,51.25,51.25,100300.0,35.0396,35.0806,34.9918,34.9918,100300.0
2011-11-04 15:50:00,51.25,51.25,51.09,51.15,158600.0,34.9918,34.9918,34.8826,34.9236,158600.0
2011-11-04 15:55:00,51.13,51.29,51.06,51.27,290500.0,34.9099,35.0192,34.8621,35.0055,290500.0
2011-11-07 09:30:00,51.11,51.2,51.0,51.18,85200.0,34.8963,34.9577,34.8211,34.944,85200.0
2011-11-07 09:35:00,51.16,51.3,51.05,51.3,46500.0,34.9304,35.026,34.8553,35.026,46500.0
2011-11-07 09:40:00,51.28,51.32,51.13,51.23,31800.0,35.0123,35.0396,34.9099,34.9782,31800.0
2011-11-07 09:45:00,51.24,51.44,51.16,51.19,112000.0,34.985,35.1216,34.9304,34.9509,112000.0
2011-11-07 09:50:00,51.2,51.32,51.14,51.3,61500.0,34.9577,35.0396,34.9167,35.026,61500.0
2011-11-07 09:55:00,51.3,51.35,51.23,51.3,79100.0,35.026,35.0601,34.9782,35.026,79100.0
2011-11-07 10:00:00,51.28,51.34,51.08,51.15,43800.0,35.0123,35.0533,34.8758,34.9236,43800.0
2011-11-07 10:05:00,51.15,51.21,51.04,51.21,20900.0,34.9236,34.9645,34.8485,34.9645,20900.0
2011-11-07 10:10:00,51.22,51.29,51.11,51.13,52000.0,34.9714,35.0192,34.8963,34.9099,52000.0
2011-11-07 10:15:00,51.12,51.13,50.94,50.96,56700.0,34.9031,34.9099,34.7802,34.7938,56700.0
2011-11-07 10:20:00,50.96,51.01,50.83,50.88,47400.0,34.7938,34.828,34.7051,34.7392,47400.0
2011-11-07 10:25:00,50.88,50.89,50.71,50.73,59100.0,34.7392,34.746,34.6231,34.6368,59100.0
2011-11-07 10:30:00,50.72,50.78,50.61,50.63,70000.0,34.63,34.6709,34.5549,34.5685,70000.0
2011-11-07 10:35:00,50.64,50.65,50.5,50.61,63200.0,34.5754,34.5822,34.4798,34.5549,63200.0
2011-11-07 10:40:00,50.61,50.64,50.5,50.64,55900.0,34.5549,34.5754,34.4798,34.5754,55900.0
2011-11-07 10:45:00,50.63,50.64,50.53,50.58,49300.0,34.5685,34.5754,34.5002,34.5344,49300.0
2011-11-07 10:50:00,50.58,50.65,50.49,50.49,32600.0,34.5344,34.5822,34.4729,34.4729,32600.0
2011-11-07 10:55:00,50.48,50.66,50.45,50.59,48700.0,34.4661,34.589,34.4456,34.5412,48700.0
2011-11-07 11:00:00,50.59,50.69,50.53,50.68,67400.0,34.5412,34.6095,34.5002,34.6027,67400.0
2011-11-07 11:05:00,50.66,50.76,50.62,50.64,46700.0,34.589,34.6573,34.5617,34.5754,46700.0
2011-11-07 11:10:00,50.64,50.82,50.62,50.72,27300.0,34.5754,34.6983,34.5617,34.63,27300.0
2011-11-07 11:15:00,50.74,50.82,50.66,50.68,42500.0,34.6436,34.6983,34.589,34.6027,42500.0
2011-11-07 11:20:00,50.67,50.7,50.58,50.68,58000.0,34.5958,34.6163,34.5344,34.6027,58000.0
2011-11-07 11:25:00,50.68,50.72,50.45,50.53,50900.0,34.6027,34.63,34.4456,34.5002,50900.0
2011-11-07 11:30:00,50.54,50.66,50.5,50.62,59600.0,34.5071,34.589,34.4798,34.5617,59600.0
2011-11-07 11:35:00,50.62,50.63,50.46,50.59,33500.0,34.5617,34.5685,34.4525,34.5412,33500.0
2011-11-07 11:40:00,50.6,50.61,50.44,50.54,38800.0,34.548,34.5549,34.4388,34.5071,38800.0
2011-11-07 11:45:00,50.54,50.62,50.51,50.55,27100.0,34.5071,34.5617,34.4866,34.5139,27100.0
2011-11-07 11:50:00,50.55,50.66,50.5,50.52,32100.0,34.5139,34.589,34.4798,34.4934,32100.0
2011-11-07 11:55:00,50.52,50.52,50.43,50.43,30200.0,34.4934,34.4934,34.432,34.432,30200.0
2011-11-07 12:00:00,50.43,50.5,50.41,50.47,35600.0,34.432,34.4798,34.4183,34.4593,35600.0
2011-11-07 12:05:00,50.49,50.59,50.49,50.57,42800.0,34.4729,34.5412,34.4729,34.5276,42800.0
2011-11-07 12:10:00,50.57,50.57,50.37,50.39,33500.0,34.5276,34.5276,34.391,34.4047,33500.0
2011-11-07 12:15:00,50.38,50.39,50.14,50.15,55900.0,34.3978,34.4047,34.234,34.2408,55900.0
2011-11-07 12:20:00,50.15,50.19,50.1,50.14,28000.0,34.2408,34.2681,34.2067,34.234,28000.0
2011-11-07 12:25:00,50.16,50.2,50.11,50.17,27100.0,34.2476,34.2749,34.2135,34.2545,27100.0
2011-11-07 12:30:00,50.17,50.18,50.09,50.1,36800.0,34.2545,34.2613,34.1998,34.2067,36800.0
2011-11-07 12:35:00,50.1,50.18,50.09,50.18,19300.0,34.2067,34.2613,34.1998,34.2613,19300.0
2011-11-07 12:40:00,50.17,50.21,50.12,50.19,25300.0,34.2545,34.2818,34.2203,34.2681,25300.0
2011-11-07 12:45:00,50.2,50.23,50.17,50.2,17800.0,34.2749,34.2954,34.2545,34.2749,17800.0
2011-11-07 12:50:00,50.19,50.27,50.18,50.24,21100.0,34.2681,34.3227,34.2613,34.3022,21100.0
2011-11-07 12:55:00,50.25,50.27,50.16,50.17,32300.0,34.3091,34.3227,34.2476,34.2545,32300.0
2011-11-07 13:00:00,50.17,50.18,50.05,50.06,59600.0,34.2545,34.2613,34.1725,34.1793,59600.0
2011-11-07 13:05:00,50.07,50.08,50.04,50.04,52400.0,34.1862,34.193,34.1657,34.1657,52400.0
2011-11-07 13:10:00,50.03,50.15,50.02,50.14,60100.0,34.1589,34.2408,34.152,34.234,60100.0
2011-11-07 13:15:00,50.14,50.24,50.12,50.18,96100.0,34.234,34.3022,34.2203,34.2613,96100.0
2011-11-07 13:20:00,50.19,50.24,50.15,50.19,52000.0,34.2681,34.3022,34.2408,34.2681,52000.0
2011-11-07 13:25:00,50.2,50.27,50.18,50.26,53000.0,34.2749,34.3227,34.2613,34.3159,53000.0
2011-11-07 13:30:00,50.27,50.28,50.19,50.2,37500.0,34.3227,34.3296,34.2681,34.2749,37500.0
2011-11-07 13:35:00,50.19,50.22,50.16,50.16,39300.0,34.2681,34.2886,34.2476,34.2476,39300.0
2011-11-07 13:40:00,50.15,50.22,50.14,50.2,26800.0,34.2408,34.2886,34.234,34.2749,26800.0
2011-11-07 13:45:00,50.2,50.22,50.16,50.18,27800.0,34.2749,34.2886,34.2476,34.2613,27800.0
2011-11-07 13:50:00,50.18,50.22,50.1,50.21,34500.0,34.2613,34.2886,34.2067,34.2818,34500.0
2011-11-07 13:55:00,50.22,50.44,50.22,50.41,92500.0,34.2886,34.4388,34.2886,34.4183,92500.0
2011-11-07 14:00:00,50.4,50.61,50.36,50.58,55200.0,34.4115,34.5549,34.3842,34.5344,55200.0
2011-11-07 14:05:00,50.56,50.58,50.47,50.51,50200.0,34.5207,34.5344,34.4593,34.4866,50200.0
2011-11-07 14:10:00,50.52,50.66,50.46,50.46,60500.0,34.4934,34.589,34.4525,34.4525,60500.0
2011-11-07 14:15:00,50.46,50.53,50.41,50.5,57800.0,34.4525,34.5002,34.4183,34.4798,57800.0
2011-11-07 14:20:00,50.5,50.66,50.5,50.62,43100.0,34.4798,34.589,34.4798,34.5617,43100.0
2011-11-07 14:25:00,50.62,50.71,50.58,50.65,124900.0,34.5617,34.6231,34.5344,34.5822,124900.0
2011-11-07 14:30:00,50.65,50.67,50.53,50.53,72500.0,34.5822,34.5958,34.5002,34.5002,72500.0
2011-11-07 14:35:00,50.54,50.58,50.48,50.57,47200.0,34.5071,34.5344,34.4661,34.5276,47200.0
2011-11-07 14:40:00,50.56,50.56,50.44,50.5,55700.0,34.5207,34.5207,34.4388,34.4798,55700.0
2011-11-07 14:45:00,50.5,50.58,50.5,50.57,29800.0,34.4798,34.5344,34.4798,34.5276,29800.0
2011-11-07 14:50:00,50.57,50.72,50.55,50.72,59400.0,34.5276,34.63,34.5139,34.63,59400.0
2011-11-07 14:55:00,50.71,50.74,50.65,50.74,40300.0,34.6231,34.6436,34.5822,34.6436,40300.0
2011-11-07 15:00:00,50.74,50.74,50.67,50.7,38400.0,34.6436,34.6436,34.5958,34.6163,38400.0
2011-11-07 15:05:00,50.7,50.76,50.69,50.76,40900.0,34.6163,34.6573,34.6095,34.6573,40900.0
2011-11-07 15:10:00,50.76,50.82,50.75,50.79,56100.0,34.6573,34.6983,34.6505,34.6778,56100.0
2011-11-07 15:15:00,50.79,50.83,50.7,50.71,43800.0,34.6778,34.7051,34.6163,34.6231,43800.0
2011-11-07 15:20:00,50.71,50.79,50.7,50.77,32600.0,34.6231,34.6778,34.6163,34.6641,32600.0
2011-11-07 15:25:00,50.78,50.8,50.6,50.6,74500.0,34.6709,34.6846,34.548,34.548,74500.0
2011-11-07 15:30:00,50.6,50.71,50.59,50.67,75900.0,34.548,34.6231,34.5412,34.5958,75900.0
2011-11-07 15:35:00,50.67,50.84,50.66,50.81,53600.0,34.5958,34.7119,34.589,34.6914,53600.0
2011-11-07 15:40:00,50.81,50.89,50.74,50.82,97700.0,34.6914,34.746,34.6436,34.6983,97700.0
2011-11-07 15:45:00,50.8,50.85,50.75,50.82,105800.0,34.6846,34.7187,34.6505,34.6983,105800.0
2011-11-07 15:50:00,50.82,50.99,50.78,50.91,161200.0,34.6983,34.8143,34.6709,34.7597,161200.0
2011-11-07 15:55:00,50.91,50.92,50.85,50.91,172500.0,34.7597,34.7665,34.7187,34.7597,172500.0
2011-11-08 09:30:00,51.69,51.69,51.4,51.69,164400.0,35.5631,35.5631,35.3635,35.5631,164400.0
2011-11-08 09:35:00,51.65,51.66,51.49,51.51,158300.0,35.5355,35.5424,35.4255,35.4392,158300.0
2011-11-08 09:40:00,51.51,51.87,51.47,51.85,202200.0,35.4392,35.6869,35.4117,35.6731,202200.0
2011-11-08 09:45:00,51.84,51.93,51.68,51.73,158500.0,35.6663,35.7282,35.5562,35.5906,158500.0
2011-11-08 09:50:00,51.73,51.89,51.7,51.81,110800.0,35.5906,35.7007,35.5699,35.6456,110800.0
2011-11-08 09:55:00,51.8,52.42,51.8,52.42,266400.0,35.6387,36.0653,35.6387,36.0653,266400.0
2011-11-08 10:00:00,52.45,52.48,52.1,52.1,153400.0,36.0859,36.1066,35.8451,35.8451,153400.0
2011-11-08 10:05:00,52.11,52.11,51.74,51.87,92200.0,35.852,35.852,35.5975,35.6869,92200.0
2011-11-08 10:10:00,51.87,51.87,51.54,51.75,118200.0,35.6869,35.6869,35.4599,35.6043,118200.0
2011-11-08 10:15:00,51.73,51.92,51.59,51.9,138600.0,35.5906,35.7213,35.4943,35.7075,138600.0
2011-11-08 10:20:00,51.9,51.92,51.77,51.85,52100.0,35.7075,35.7213,35.6181,35.6731,52100.0
2011-11-08 10:25:00,51.82,51.82,51.46,51.65,92200.0,35.6525,35.6525,35.4048,35.5355,92200.0
2011-11-08 10:30:00,51.65,51.84,51.61,51.68,100100.0,35.5355,35.6663,35.508,35.5562,100100.0
2011-11-08 10:35:00,51.67,51.86,51.67,51.72,57100.0,35.5493,35.68,35.5493,35.5837,57100.0
2011-11-08 10:40:00,51.72,51.8,51.69,51.77,45200.0,35.5837,35.6387,35.5631,35.6181,45200.0
2011-11-08 10:45:00,51.75,51.86,51.68,51.68,47300.0,35.6043,35.68,35.5562,35.5562,47300.0
2011-11-08 10:50:00,51.68,51.69,51.45,51.57,64700.0,35.5562,35.5631,35.3979,35.4805,64700.0
2011-11-08 10:55:00,51.58,51.58,51.43,51.46,53500.0,35.4874,35.4874,35.3842,35.4048,53500.0
2011-11-08 11:00:00,51.43,51.59,51.39,51.54,67900.0,35.3842,35.4943,35.3567,35.4599,67900.0
2011-11-08 11:05:00,51.54,51.59,51.32,51.37,51200.0,35.4599,35.4943,35.3085,35.3429,51200.0
2011-11-08 11:10:00,51.37,51.46,51.26,51.41,56600.0,35.3429,35.4048,35.2672,35.3704,56600.0
2011-11-08 11:15:00,51.42,51.48,51.26,51.29,42700.0,35.3773,35.4186,35.2672,35.2879,42700.0
2011-11-08 11:20:00,51.29,51.35,51.19,51.21,62200.0,35.2879,35.3291,35.2191,35.2328,62200.0
2011-11-08 11:25:00,51.2,51.34,51.16,51.32,49700.0,35.2259,35.3223,35.1984,35.3085,49700.0
2011-11-08 11:30:00,51.32,51.46,51.25,51.41,93600.0,35.3085,35.4048,35.2603,35.3704,93600.0
2011-11-08 11:35:00,51.42,51.5,51.33,51.45,73100.0,35.3773,35.4323,35.3154,35.3979,73100.0
2011-11-08 11:40:00,51.44,51.53,51.37,51.5,49300.0,35.3911,35.453,35.3429,35.4323,49300.0
2011-11-08 11:45:00,51.51,51.65,51.43,51.63,34700.0,35.4392,35.5355,35.3842,35.5218,34700.0
2011-11-08 11:50:00,51.63,51.68,51.59,51.62,29900.0,35.5218,35.5562,35.4943,35.5149,29900.0
2011-11-08 11:55:00,51.61,51.61,51.47,51.52,28000.0,35.508,35.508,35.4117,35.4461,28000.0
2011-11-08 12:00:00,51.52,51.57,51.39,51.57,35700.0,35.4461,35.4805,35.3567,35.4805,35700.0
2011-11-08 12:05:00,51.57,51.63,51.55,51.62,30000.0,35.4805,35.5218,35.4667,35.5149,30000.0
2011-11-08 12:10:00,51.62,51.62,51.54,51.59,53300.0,35.5149,35.5149,35.4599,35.4943,53300.0
2011-11-08 12:15:00,51.59,51.59,51.52,51.57,33100.0,35.4943,35.4943,35.4461,35.4805,33100.0
2011-11-08 12:20:00,51.57,51.67,51.57,51.64,46500.0,35.4805,35.5493,35.4805,35.5287,46500.0
2011-11-08 12:25:00,51.64,51.77,51.64,51.76,41700.0,35.5287,35.6181,35.5287,35.6112,41700.0
2011-11-08 12:30:00,51.75,51.81,51.74,51.8,44300.0,35.6043,35.6456,35.5975,35.6387,44300.0
2011-11-08 12:35:00,51.8,51.81,51.68,51.72,43300.0,35.6387,35.6456,35.5562,35.5837,43300.0
2011-11-08 12:40:00,51.72,51.73,51.67,51.67,19700.0,35.5837,35.5906,35.5493,35.5493,19700.0
2011-11-08 12:45:00,51.67,51.7,51.51,51.59,31900.0,35.5493,35.5699,35.4392,35.4943,31900.0
2011-11-08 12:50:00,51.59,51.62,51.52,51.61,60000.0,35.4943,35.5149,35.4461,35.508,60000.0
2011-11-08 12:55:00,51.61,51.7,51.61,51.69,39500.0,35.508,35.5699,35.508,35.5631,39500.0
2011-11-08 13:00:00,51.68,51.82,51.68,51.78,43800.0,35.5562,35.6525,35.5562,35.625,43800.0
2011-11-08 13:05:00,51.78,51.78,51.56,51.57,41500.0,35.625,35.625,35.4736,35.4805,41500.0
2011-11-08 13:10:00,51.57,51.57,51.43,51.43,75900.0,35.4805,35.4805,35.3842,35.3842,75900.0
2011-11-08 13:15:00,51.44,51.49,51.39,51.47,54100.0,35.3911,35.4255,35.3567,35.4117,54100.0
2011-11-08 13:20:00,51.47,51.57,51.42,51.56,46100.0,35.4117,35.4805,35.3773,35.4736,46100.0
2011-11-08 13:25:00,51.56,51.65,51.56,51.6,29600.0,35.4736,35.5355,35.4736,35.5011,29600.0
2011-11-08 13:30:00,51.59,51.6,51.52,51.54,26700.0,35.4943,35.5011,35.4461,35.4599,26700.0
2011-11-08 13:35:00,51.54,51.67,51.52,51.64,72500.0,35.4599,35.5493,35.4461,35.5287,72500.0
2011-11-08 13:40:00,51.65,51.72,51.63,51.7,32100.0,35.5355,35.5837,35.5218,35.5699,32100.0
2011-11-08 13:45:00,51.7,52.04,51.68,51.96,81800.0,35.5699,35.8039,35.5562,35.7488,81800.0
2011-11-08 13:50:00,51.95,52.0,51.87,51.95,49000.0,35.7419,35.7763,35.6869,35.7419,49000.0
2011-11-08 13:55:00,51.93,52.04,51.88,51.89,57600.0,35.7282,35.8039,35.6938,35.7007,57600.0
2011-11-08 14:00:00,51.89,51.96,51.85,51.95,54600.0,35.7007,35.7488,35.6731,35.7419,54600.0
2011-11-08 14:05:00,51.95,51.97,51.76,51.81,44200.0,35.7419,35.7557,35.6112,35.6456,44200.0
2011-11-08 14:10:00,51.81,51.89,51.74,51.88,34200.0,35.6456,35.7007,35.5975,35.6938,34200.0
2011-11-08 14:15:00,51.88,51.95,51.84,51.84,24900.0,35.6938,35.7419,35.6663,35.6663,24900.0
2011-11-08 14:20:00,51.83,52.02,51.8,52.02,49900.0,35.6594,35.7901,35.6387,35.7901,49900.0
2011-11-08 14:25:00,52.03,52.03,51.9,52.0,90000.0,35.797,35.797,35.7075,35.7763,90000.0
2011-11-08 14:30:00,52.0,52.08,51.94,51.94,58200.0,35.7763,35.8314,35.7351,35.7351,58200.0
2011-11-08 14:35:00,51.94,52.0,51.94,51.98,35300.0,35.7351,35.7763,35.7351,35.7626,35300.0
2011-11-08 14:40:00,51.99,52.05,51.89,51.99,60200.0,35.7695,35.8107,35.7007,35.7695,60200.0
2011-11-08 14:45:00,51.99,52.05,51.98,52.01,49500.0,35.7695,35.8107,35.7626,35.7832,49500.0
2011-11-08 14:50:00,52.02,52.09,51.99,52.0,39500.0,35.7901,35.8383,35.7695,35.7763,39500.0
2011-11-08 14:55:00,52.01,52.08,51.98,52.07,78400.0,35.7832,35.8314,35.7626,35.8245,78400.0
2011-11-08 15:00:00,52.06,52.06,51.9,51.9,43100.0,35.8176,35.8176,35.7075,35.7075,43100.0
2011-11-08 15:05:00,51.89,51.95,51.83,51.92,52400.0,35.7007,35.7419,35.6594,35.7213,52400.0
2011-11-08 15:10:00,51.93,52.04,51.91,52.04,53400.0,35.7282,35.8039,35.7144,35.8039,53400.0
2011-11-08 15:15:00,52.04,52.12,52.01,52.05,82500.0,35.8039,35.8589,35.7832,35.8107,82500.0
2011-11-08 15:20:00,52.05,52.15,52.05,52.13,58800.0,35.8107,35.8795,35.8107,35.8658,58800.0
2011-11-08 15:25:00,52.12,52.16,52.05,52.15,93500.0,35.8589,35.8864,35.8107,35.8795,93500.0
2011-11-08 15:30:00,52.15,52.23,52.12,52.22,124600.0,35.8795,35.9346,35.8589,35.9277,124600.0
2011-11-08 15:35:00,52.22,52.26,52.17,52.24,115000.0,35.9277,35.9552,35.8933,35.9415,115000.0
2011-11-08 15:40:00,52.24,52.25,52.02,52.06,153000.0,35.9415,35.9483,35.7901,35.8176,153000.0
2011-11-08 15:45:00,52.07,52.15,52.03,52.13,165300.0,35.8245,35.8795,35.797,35.8658,165300.0
2011-11-08 15:50:00,52.14,52.23,52.11,52.21,183800.0,35.8727,35.9346,35.852,35.9208,183800.0
2011-11-08 15:55:00,52.21,52.22,52.08,52.11,289300.0,35.9208,35.9277,35.8314,35.852,289300.0
2011-11-09 09:30:00,50.86,50.86,50.38,50.65,103000.0,34.992,34.992,34.6618,34.8475,103000.0
2011-11-09 09:35:00,50.65,50.83,50.61,50.72,66800.0,34.8475,34.9714,34.82,34.8957,66800.0
2011-11-09 09:40:00,50.7,50.83,50.57,50.8,90900.0,34.8819,34.9714,34.7925,34.9507,90900.0
2011-11-09 09:45:00,50.81,50.81,50.46,50.63,84500.0,34.9576,34.9576,34.7168,34.8338,84500.0
2011-11-09 09:50:00,50.6,50.62,50.25,50.29,89500.0,34.8131,34.8269,34.5723,34.5999,89500.0
2011-11-09 09:55:00,50.29,50.41,50.25,50.28,89600.0,34.5999,34.6824,34.5723,34.593,89600.0
2011-11-09 10:00:00,50.28,50.39,50.26,50.36,49600.0,34.593,34.6687,34.5792,34.648,49600.0
2011-11-09 10:05:00,50.37,50.42,50.2,50.23,75300.0,34.6549,34.6893,34.5379,34.5586,75300.0
2011-11-09 10:10:00,50.23,50.5,50.23,50.44,48500.0,34.5586,34.7443,34.5586,34.7031,48500.0
2011-11-09 10:15:00,50.45,50.58,50.43,50.55,74500.0,34.7099,34.7994,34.6962,34.7787,74500.0
2011-11-09 10:20:00,50.53,50.64,50.5,50.52,72100.0,34.765,34.8407,34.7443,34.7581,72100.0
2011-11-09 10:25:00,50.52,50.53,50.3,50.33,115000.0,34.7581,34.765,34.6067,34.6274,115000.0
2011-11-09 10:30:00,50.33,50.53,50.3,50.46,58400.0,34.6274,34.765,34.6067,34.7168,58400.0
2011-11-09 10:35:00,50.46,50.48,50.13,50.13,106000.0,34.7168,34.7306,34.4898,34.4898,106000.0
2011-11-09 10:40:00,50.13,50.33,50.13,50.3,52200.0,34.4898,34.6274,34.4898,34.6067,52200.0
2011-11-09 10:45:00,50.3,50.67,50.28,50.58,89800.0,34.6067,34.8613,34.593,34.7994,89800.0
2011-11-09 10:50:00,50.59,50.65,50.48,50.48,85600.0,34.8063,34.8475,34.7306,34.7306,85600.0
2011-11-09 10:55:00,50.49,50.5,50.4,50.4,47400.0,34.7375,34.7443,34.6755,34.6755,47400.0
2011-11-09 11:00:00,50.4,50.44,50.31,50.4,68900.0,34.6755,34.7031,34.6136,34.6755,68900.0
2011-11-09 11:05:00,50.4,50.63,50.4,50.58,52100.0,34.6755,34.8338,34.6755,34.7994,52100.0
2011-11-09 11:10:00,50.56,50.57,50.47,50.55,59300.0,34.7856,34.7925,34.7237,34.7787,59300.0
2011-11-09 11:15:00,50.55,50.74,50.55,50.73,46400.0,34.7787,34.9095,34.7787,34.9026,46400.0
2011-11-09 11:20:00,50.73,50.75,50.65,50.71,28000.0,34.9026,34.9163,34.8475,34.8888,28000.0
2011-11-09 11:25:00,50.71,50.71,50.51,50.53,62100.0,34.8888,34.8888,34.7512,34.765,62100.0
2011-11-09 11:30:00,50.53,50.58,50.45,50.57,61700.0,34.765,34.7994,34.7099,34.7925,61700.0
2011-11-09 11:35:00,50.57,50.69,50.55,50.66,36100.0,34.7925,34.8751,34.7787,34.8544,36100.0
2011-11-09 11:40:00,50.65,50.66,50.5,50.53,28200.0,34.8475,34.8544,34.7443,34.765,28200.0
2011-11-09 11:45:00,50.53,50.66,50.52,50.64,37400.0,34.765,34.8544,34.7581,34.8407,37400.0
2011-11-09 11:50:00,50.64,50.68,50.6,50.63,55500.0,34.8407,34.8682,34.8131,34.8338,55500.0
2011-11-09 11:55:00,50.64,50.68,50.53,50.53,44500.0,34.8407,34.8682,34.765,34.765,44500.0
2011-11-09 12:00:00,50.53,50.58,50.47,50.47,40100.0,34.765,34.7994,34.7237,34.7237,40100.0
2011-11-09 12:05:00,50.47,50.51,50.42,50.44,32000.0,34.7237,34.7512,34.6893,34.7031,32000.0
2011-11-09 12:10:00,50.43,50.52,50.41,50.48,33900.0,34.6962,34.7581,34.6824,34.7306,33900.0
2011-11-09 12:15:00,50.48,50.49,50.44,50.47,25300.0,34.7306,34.7375,34.7031,34.7237,25300.0
2011-11-09 12:20:00,50.46,50.49,50.38,50.39,23300.0,34.7168,34.7375,34.6618,34.6687,23300.0
2011-11-09 12:25:00,50.39,50.42,50.34,50.39,67600.0,34.6687,34.6893,34.6343,34.6687,67600.0
2011-11-09 12:30:00,50.37,50.39,50.34,50.37,28500.0,34.6549,34.6687,34.6343,34.6549,28500.0
2011-11-09 12:35:00,50.37,50.5,50.37,50.47,33800.0,34.6549,34.7443,34.6549,34.7237,33800.0
2011-11-09 12:40:00,50.46,50.47,50.36,50.46,32400.0,34.7168,34.7237,34.648,34.7168,32400.0
2011-11-09 12:45:00,50.46,50.49,50.41,50.46,36200.0,34.7168,34.7375,34.6824,34.7168,36200.0
2011-11-09 12:50:00,50.45,50.51,50.44,50.5,25900.0,34.7099,34.7512,34.7031,34.7443,25900.0
2011-11-09 12:55:00,50.5,50.58,50.49,50.56,37200.0,34.7443,34.7994,34.7375,34.7856,37200.0
2011-11-09 13:00:00,50.57,50.6,50.53,50.55,45000.0,34.7925,34.8131,34.765,34.7787,45000.0
2011-11-09 13:05:00,50.55,50.66,50.54,50.56,30300.0,34.7787,34.8544,34.7719,34.7856,30300.0
2011-11-09 13:10:00,50.55,50.56,50.49,50.52,30100.0,34.7787,34.7856,34.7375,34.7581,30100.0
2011-11-09 13:15:00,50.5,50.52,50.38,50.4,49200.0,34.7443,34.7581,34.6618,34.6755,49200.0
2011-11-09 13:20:00,50.4,50.42,50.32,50.37,31300.0,34.6755,34.6893,34.6205,34.6549,31300.0
2011-11-09 13:25:00,50.36,50.45,50.36,50.42,37200.0,34.648,34.7099,34.648,34.6893,37200.0
2011-11-09 13:30:00,50.42,50.43,50.32,50.38,52200.0,34.6893,34.6962,34.6205,34.6618,52200.0
2011-11-09 13:35:00,50.39,50.44,50.36,50.39,39700.0,34.6687,34.7031,34.648,34.6687,39700.0
2011-11-09 13:40:00,50.38,50.39,50.28,50.36,25400.0,34.6618,34.6687,34.593,34.648,25400.0
2011-11-09 13:45:00,50.37,50.37,50.23,50.23,34200.0,34.6549,34.6549,34.5586,34.5586,34200.0
2011-11-09 13:50:00,50.23,50.23,50.06,50.06,63200.0,34.5586,34.5586,34.4416,34.4416,63200.0
2011-11-09 13:55:00,50.05,50.05,49.91,50.01,77500.0,34.4347,34.4347,34.3384,34.4072,77500.0
2011-11-09 14:00:00,50.0,50.01,49.97,49.97,119800.0,34.4003,34.4072,34.3797,34.3797,119800.0
2011-11-09 14:05:00,49.97,49.98,49.79,49.9,174700.0,34.3797,34.3866,34.2558,34.3315,174700.0
2011-11-09 14:10:00,49.9,49.96,49.84,49.94,62500.0,34.3315,34.3728,34.2902,34.359,62500.0
2011-11-09 14:15:00,49.94,49.95,49.83,49.85,81500.0,34.359,34.3659,34.2834,34.2971,81500.0
2011-11-09 14:20:00,49.85,49.97,49.85,49.87,121700.0,34.2971,34.3797,34.2971,34.3109,121700.0
2011-11-09 14:25:00,49.86,49.95,49.73,49.9,158800.0,34.304,34.3659,34.2146,34.3315,158800.0
2011-11-09 14:30:00,49.9,50.02,49.77,50.02,108900.0,34.3315,34.4141,34.2421,34.4141,108900.0
2011-11-09 14:35:00,50.0,50.07,49.97,50.0,55200.0,34.4003,34.4485,34.3797,34.4003,55200.0
2011-11-09 14:40:00,49.99,50.1,49.86,50.09,80100.0,34.3934,34.4691,34.304,34.4623,80100.0
2011-11-09 14:45:00,50.08,50.13,50.04,50.06,62100.0,34.4554,34.4898,34.4278,34.4416,62100.0
2011-11-09 14:50:00,50.05,50.13,49.99,50.09,75800.0,34.4347,34.4898,34.3934,34.4623,75800.0
2011-11-09 14:55:00,50.08,50.1,49.99,50.02,58300.0,34.4554,34.4691,34.3934,34.4141,58300.0
2011-11-09 15:00:00,50.02,50.09,49.98,50.06,90500.0,34.4141,34.4623,34.3866,34.4416,90500.0
2011-11-09 15:05:00,50.05,50.22,50.05,50.17,108000.0,34.4347,34.5517,34.4347,34.5173,108000.0
2011-11-09 15:10:00,50.17,50.21,50.09,50.09,74800.0,34.5173,34.5448,34.4623,34.4623,74800.0
2011-11-09 15:15:00,50.09,50.24,50.03,50.18,61400.0,34.4623,34.5655,34.421,34.5242,61400.0
2011-11-09 15:20:00,50.18,50.36,50.18,50.34,147300.0,34.5242,34.648,34.5242,34.6343,147300.0
2011-11-09 15:25:00,50.33,50.33,50.16,50.23,72400.0,34.6274,34.6274,34.5104,34.5586,72400.0
2011-11-09 15:30:00,50.22,50.22,50.05,50.15,109700.0,34.5517,34.5517,34.4347,34.5035,109700.0
2011-11-09 15:35:00,50.15,50.18,50.0,50.0,106000.0,34.5035,34.5242,34.4003,34.4003,106000.0
2011-11-09 15:40:00,50.01,50.14,49.99,50.0,188000.0,34.4072,34.4967,34.3934,34.4003,188000.0
2011-11-09 15:45:00,50.0,50.16,49.96,50.06,219400.0,34.4003,34.5104,34.3728,34.4416,219400.0
2011-11-09 15:50:00,50.06,50.16,49.95,50.07,234800.0,34.4416,34.5104,34.3659,34.4485,234800.0
2011-11-09 15:55:00,50.07,50.27,50.02,50.12,453100.0,34.4485,34.5861,34.4141,34.4829,453100.0
2011-11-10 09:30:00,50.92,51.06,50.91,50.91,76900.0,35.0333,35.1296,35.0264,35.0264,76900.0
2011-11-10 09:35:00,50.92,50.95,50.8,50.85,36900.0,35.0333,35.0539,34.9507,34.9851,36900.0
2011-11-10 09:40:00,50.85,51.05,50.84,50.85,51300.0,34.9851,35.1227,34.9783,34.9851,51300.0
2011-11-10 09:45:00,50.85,51.01,50.75,50.75,63500.0,34.9851,35.0952,34.9163,34.9163,63500.0
2011-11-10 09:50:00,50.76,50.76,50.62,50.71,34100.0,34.9232,34.9232,34.8269,34.8888,34100.0
2011-11-10 09:55:00,50.71,50.75,50.57,50.61,24600.0,34.8888,34.9163,34.7925,34.82,24600.0
2011-11-10 10:00:00,50.61,50.72,50.56,50.72,56100.0,34.82,34.8957,34.7856,34.8957,56100.0
2011-11-10 10:05:00,50.71,50.93,50.71,50.83,78300.0,34.8888,35.0402,34.8888,34.9714,78300.0
2011-11-10 10:10:00,50.81,50.85,50.64,50.66,43900.0,34.9576,34.9851,34.8407,34.8544,43900.0
2011-11-10 10:15:00,50.65,50.76,50.57,50.7,47400.0,34.8475,34.9232,34.7925,34.8819,47400.0
2011-11-10 10:20:00,50.68,50.78,50.6,50.7,48800.0,34.8682,34.937,34.8131,34.8819,48800.0
2011-11-10 10:25:00,50.68,50.76,50.55,50.55,77900.0,34.8682,34.9232,34.7787,34.7787,77900.0
2011-11-10 10:30:00,50.55,50.55,50.33,50.39,57800.0,34.7787,34.7787,34.6274,34.6687,57800.0
2011-11-10 10:35:00,50.39,50.57,50.37,50.56,27100.0,34.6687,34.7925,34.6549,34.7856,27100.0
2011-11-10 10:40:00,50.57,50.57,50.38,50.38,39100.0,34.7925,34.7925,34.6618,34.6618,39100.0
2011-11-10 10:45:00,50.37,50.41,50.31,50.35,57700.0,34.6549,34.6824,34.6136,34.6411,57700.0
2011-11-10 10:50:00,50.36,50.54,50.35,50.49,23000.0,34.648,34.7719,34.6411,34.7375,23000.0
2011-11-10 10:55:00,50.5,50.6,50.5,50.54,39100.0,34.7443,34.8131,34.7443,34.7719,39100.0
2011-11-10 11:00:00,50.55,50.75,50.5,50.75,49200.0,34.7787,34.9163,34.7443,34.9163,49200.0
2011-11-10 11:05:00,50.75,50.76,50.64,50.66,33400.0,34.9163,34.9232,34.8407,34.8544,33400.0
2011-11-10 11:10:00,50.67,50.79,50.55,50.61,53200.0,34.8613,34.9439,34.7787,34.82,53200.0
2011-11-10 11:15:00,50.59,50.81,50.58,50.68,37400.0,34.8063,34.9576,34.7994,34.8682,37400.0
2011-11-10 11:20:00,50.68,50.71,50.58,50.69,21300.0,34.8682,34.8888,34.7994,34.8751,21300.0
2011-11-10 11:25:00,50.7,50.8,50.7,50.7,35000.0,34.8819,34.9507,34.8819,34.8819,35000.0
2011-11-10 11:30:00,50.71,50.77,50.61,50.75,62200.0,34.8888,34.9301,34.82,34.9163,62200.0
2011-11-10 11:35:00,50.74,50.74,50.58,50.63,71600.0,34.9095,34.9095,34.7994,34.8338,71600.0
2011-11-10 11:40:00,50.64,50.92,50.63,50.92,86400.0,34.8407,35.0333,34.8338,35.0333,86400.0
2011-11-10 11:45:00,50.91,51.0,50.8,50.9,71500.0,35.0264,35.0883,34.9507,35.0195,71500.0
2011-11-10 11:50:00,50.88,50.92,50.78,50.81,29700.0,35.0058,35.0333,34.937,34.9576,29700.0
2011-11-10 11:55:00,50.82,50.82,50.73,50.79,34700.0,34.9645,34.9645,34.9026,34.9439,34700.0
2011-11-10 12:00:00,50.77,50.83,50.72,50.76,36100.0,34.9301,34.9714,34.8957,34.9232,36100.0
2011-11-10 12:05:00,50.74,50.87,50.74,50.82,37300.0,34.9095,34.9989,34.9095,34.9645,37300.0
2011-11-10 12:10:00,50.82,50.86,50.66,50.69,25500.0,34.9645,34.992,34.8544,34.8751,25500.0
2011-11-10 12:15:00,50.7,50.76,50.69,50.7,22200.0,34.8819,34.9232,34.8751,34.8819,22200.0
2011-11-10 12:20:00,50.72,50.73,50.64,50.66,16900.0,34.8957,34.9026,34.8407,34.8544,16900.0
2011-11-10 12:25:00,50.65,50.69,50.53,50.54,26900.0,34.8475,34.8751,34.765,34.7719,26900.0
2011-11-10 12:30:00,50.54,50.56,50.42,50.43,37300.0,34.7719,34.7856,34.6893,34.6962,37300.0
2011-11-10 12:35:00,50.44,50.45,50.36,50.45,25500.0,34.7031,34.7099,34.648,34.7099,25500.0
2011-11-10 12:40:00,50.44,50.52,50.43,50.48,28400.0,34.7031,34.7581,34.6962,34.7306,28400.0
2011-11-10 12:45:00,50.46,50.57,50.46,50.56,21700.0,34.7168,34.7925,34.7168,34.7856,21700.0
2011-11-10 12:50:00,50.56,50.65,50.56,50.64,29000.0,34.7856,34.8475,34.7856,34.8407,29000.0
2011-11-10 12:55:00,50.65,50.72,50.65,50.68,27000.0,34.8475,34.8957,34.8475,34.8682,27000.0
2011-11-10 13:00:00,50.69,50.75,50.65,50.72,22900.0,34.8751,34.9163,34.8475,34.8957,22900.0
2011-11-10 13:05:00,50.73,50.74,50.64,50.68,31400.0,34.9026,34.9095,34.8407,34.8682,31400.0
2011-11-10 13:10:00,50.69,50.93,50.69,50.93,38900.0,34.8751,35.0402,34.8751,35.0402,38900.0
2011-11-10 13:15:00,50.92,51.05,50.92,50.96,36200.0,35.0333,35.1227,35.0333,35.0608,36200.0
2011-11-10 13:20:00,50.98,51.01,50.9,50.93,22300.0,35.0746,35.0952,35.0195,35.0402,22300.0
2011-11-10 13:25:00,50.93,50.95,50.82,50.86,22100.0,35.0402,35.0539,34.9645,34.992,22100.0
2011-11-10 13:30:00,50.86,50.95,50.83,50.87,20800.0,34.992,35.0539,34.9714,34.9989,20800.0
2011-11-10 13:35:00,50.87,50.9,50.81,50.83,25200.0,34.9989,35.0195,34.9576,34.9714,25200.0
2011-11-10 13:40:00,50.84,50.94,50.79,50.79,33800.0,34.9783,35.0471,34.9439,34.9439,33800.0
2011-11-10 13:45:00,50.78,50.78,50.66,50.66,26200.0,34.937,34.937,34.8544,34.8544,26200.0
2011-11-10 13:50:00,50.66,50.73,50.65,50.7,21300.0,34.8544,34.9026,34.8475,34.8819,21300.0
2011-11-10 13:55:00,50.72,50.87,50.72,50.84,19000.0,34.8957,34.9989,34.8957,34.9783,19000.0
2011-11-10 14:00:00,50.82,50.86,50.57,50.57,28300.0,34.9645,34.992,34.7925,34.7925,28300.0
2011-11-10 14:05:00,50.57,50.67,50.51,50.58,31000.0,34.7925,34.8613,34.7512,34.7994,31000.0
2011-11-10 14:10:00,50.59,50.67,50.58,50.65,37000.0,34.8063,34.8613,34.7994,34.8475,37000.0
2011-11-10 14:15:00,50.64,50.76,50.58,50.69,38200.0,34.8407,34.9232,34.7994,34.8751,38200.0
2011-11-10 14:20:00,50.69,50.71,50.52,50.69,60500.0,34.8751,34.8888,34.7581,34.8751,60500.0
2011-11-10 14:25:00,50.68,50.71,50.5,50.54,55500.0,34.8682,34.8888,34.7443,34.7719,55500.0
2011-11-10 14:30:00,50.53,50.6,50.47,50.56,25800.0,34.765,34.8131,34.7237,34.7856,25800.0
2011-11-10 14:35:00,50.57,50.57,50.43,50.5,30800.0,34.7925,34.7925,34.6962,34.7443,30800.0
2011-11-10 14:40:00,50.49,50.63,50.46,50.61,36700.0,34.7375,34.8338,34.7168,34.82,36700.0
2011-11-10 14:45:00,50.61,50.65,50.53,50.55,31500.0,34.82,34.8475,34.765,34.7787,31500.0
2011-11-10 14:50:00,50.57,50.59,50.47,50.48,44900.0,34.7925,34.8063,34.7237,34.7306,44900.0
2011-11-10 14:55:00,50.5,50.52,50.33,50.33,37300.0,34.7443,34.7581,34.6274,34.6274,37300.0
2011-11-10 15:00:00,50.33,50.44,50.32,50.42,36900.0,34.6274,34.7031,34.6205,34.6893,36900.0
2011-11-10 15:05:00,50.43,50.45,50.31,50.32,44500.0,34.6962,34.7099,34.6136,34.6205,44500.0
2011-11-10 15:10:00,50.31,50.48,50.31,50.44,39500.0,34.6136,34.7306,34.6136,34.7031,39500.0
2011-11-10 15:15:00,50.43,50.51,50.36,50.38,42300.0,34.6962,34.7512,34.648,34.6618,42300.0
2011-11-10 15:20:00,50.38,50.49,50.31,50.44,53400.0,34.6618,34.7375,34.6136,34.7031,53400.0
2011-11-10 15:25:00,50.45,50.68,50.44,50.59,97500.0,34.7099,34.8682,34.7031,34.8063,97500.0
2011-11-10 15:30:00,50.59,50.63,50.49,50.54,136100.0,34.8063,34.8338,34.7375,34.7719,136100.0
2011-11-10 15:35:00,50.54,50.61,50.46,50.55,88700.0,34.7719,34.82,34.7168,34.7787,88700.0
2011-11-10 15:40:00,50.53,50.56,50.42,50.46,109000.0,34.765,34.7856,34.6893,34.7168,109000.0
2011-11-10 15:45:00,50.45,50.56,50.45,50.48,98600.0,34.7099,34.7856,34.7099,34.7306,98600.0
2011-11-10 15:50:00,50.48,50.7,50.47,50.66,146900.0,34.7306,34.8819,34.7237,34.8544,146900.0
2011-11-10 15:55:00,50.66,50.66,50.52,50.55,202300.0,34.8544,34.8544,34.7581,34.7787,202300.0
2011-11-11 09:30:00,51.08,51.61,51.08,51.41,113700.0,35.1434,35.508,35.1434,35.3704,113700.0
2011-11-11 09:35:00,51.4,51.57,51.22,51.46,37400.0,35.3635,35.4805,35.2397,35.4048,37400.0
2011-11-11 09:40:00,51.5,51.64,51.5,51.59,30000.0,35.4323,35.5287,35.4323,35.4943,30000.0
2011-11-11 09:45:00,51.61,51.67,51.52,51.67,48700.0,35.508,35.5493,35.4461,35.5493,48700.0
2011-11-11 09:50:00,51.66,51.66,51.55,51.57,32100.0,35.5424,35.5424,35.4667,35.4805,32100.0
2011-11-11 09:55:00,51.63,51.75,51.53,51.55,39400.0,35.5218,35.6043,35.453,35.4667,39400.0
2011-11-11 10:00:00,51.57,51.79,51.55,51.76,67000.0,35.4805,35.6319,35.4667,35.6112,67000.0
2011-11-11 10:05:00,51.77,51.77,51.62,51.62,35300.0,35.6181,35.6181,35.5149,35.5149,35300.0
2011-11-11 10:10:00,51.62,51.69,51.5,51.52,23800.0,35.5149,35.5631,35.4323,35.4461,23800.0
2011-11-11 10:15:00,51.5,51.57,51.46,51.51,43000.0,35.4323,35.4805,35.4048,35.4392,43000.0
2011-11-11 10:20:00,51.5,51.57,51.47,51.57,39800.0,35.4323,35.4805,35.4117,35.4805,39800.0
2011-11-11 10:25:00,51.57,51.67,51.54,51.63,40300.0,35.4805,35.5493,35.4599,35.5218,40300.0
2011-11-11 10:30:00,51.66,51.77,51.66,51.76,35500.0,35.5424,35.6181,35.5424,35.6112,35500.0
2011-11-11 10:35:00,51.76,51.86,51.76,51.84,32100.0,35.6112,35.68,35.6112,35.6663,32100.0
2011-11-11 10:40:00,51.83,51.95,51.78,51.91,46700.0,35.6594,35.7419,35.625,35.7144,46700.0
2011-11-11 10:45:00,51.91,51.92,51.78,51.83,43800.0,35.7144,35.7213,35.625,35.6594,43800.0
2011-11-11 10:50:00,51.83,51.85,51.79,51.83,36200.0,35.6594,35.6731,35.6319,35.6594,36200.0
2011-11-11 10:55:00,51.82,51.82,51.67,51.67,64800.0,35.6525,35.6525,35.5493,35.5493,64800.0
2011-11-11 11:00:00,51.68,51.69,51.65,51.67,60900.0,35.5562,35.5631,35.5355,35.5493,60900.0
2011-11-11 11:05:00,51.68,51.73,51.61,51.61,52600.0,35.5562,35.5906,35.508,35.508,52600.0
2011-11-11 11:10:00,51.6,51.66,51.58,51.61,40700.0,35.5011,35.5424,35.4874,35.508,40700.0
2011-11-11 11:15:00,51.59,51.75,51.56,51.62,49900.0,35.4943,35.6043,35.4736,35.5149,49900.0
2011-11-11 11:20:00,51.61,51.64,51.57,51.58,26900.0,35.508,35.5287,35.4805,35.4874,26900.0
2011-11-11 11:25:00,51.58,51.61,51.55,51.58,35600.0,35.4874,35.508,35.4667,35.4874,35600.0
2011-11-11 11:30:00,51.58,51.65,51.55,51.58,31700.0,35.4874,35.5355,35.4667,35.4874,31700.0
2011-11-11 11:35:00,51.58,51.59,51.5,51.53,26000.0,35.4874,35.4943,35.4323,35.453,26000.0
2011-11-11 11:40:00,51.54,51.55,51.47,51.52,45900.0,35.4599,35.4667,35.4117,35.4461,45900.0
2011-11-11 11:45:00,51.53,51.59,51.46,51.47,31100.0,35.453,35.4943,35.4048,35.4117,31100.0
2011-11-11 11:50:00,51.46,51.47,51.43,51.44,14700.0,35.4048,35.4117,35.3842,35.3911,14700.0
2011-11-11 11:55:00,51.44,51.46,51.39,51.44,22900.0,35.3911,35.4048,35.3567,35.3911,22900.0
2011-11-11 12:00:00,51.44,51.5,51.41,51.49,28100.0,35.3911,35.4323,35.3704,35.4255,28100.0
2011-11-11 12:05:00,51.48,51.53,51.47,51.49,30000.0,35.4186,35.453,35.4117,35.4255,30000.0
2011-11-11 12:10:00,51.49,51.55,51.48,51.54,30800.0,35.4255,35.4667,35.4186,35.4599,30800.0
2011-11-11 12:15:00,51.53,51.54,51.4,51.48,28700.0,35.453,35.4599,35.3635,35.4186,28700.0
2011-11-11 12:20:00,51.48,51.49,51.37,51.37,27500.0,35.4186,35.4255,35.3429,35.3429,27500.0
2011-11-11 12:25:00,51.38,51.4,51.34,51.4,18400.0,35.3498,35.3635,35.3223,35.3635,18400.0
2011-11-11 12:30:00,51.4,51.4,51.33,51.37,14800.0,35.3635,35.3635,35.3154,35.3429,14800.0
2011-11-11 12:35:00,51.37,51.38,51.3,51.3,16700.0,35.3429,35.3498,35.2947,35.2947,16700.0
2011-11-11 12:40:00,51.3,51.34,51.27,51.29,25800.0,35.2947,35.3223,35.2741,35.2879,25800.0
2011-11-11 12:45:00,51.29,51.31,51.27,51.29,24100.0,35.2879,35.3016,35.2741,35.2879,24100.0
2011-11-11 12:50:00,51.3,51.3,51.25,51.26,20200.0,35.2947,35.2947,35.2603,35.2672,20200.0
2011-11-11 12:55:00,51.26,51.32,51.26,51.28,28300.0,35.2672,35.3085,35.2672,35.281,28300.0
2011-11-11 13:00:00,51.28,51.38,51.28,51.38,46000.0,35.281,35.3498,35.281,35.3498,46000.0
2011-11-11 13:05:00,51.38,51.42,51.34,51.42,41000.0,35.3498,35.3773,35.3223,35.3773,41000.0
2011-11-11 13:10:00,51.41,51.43,51.36,51.38,28900.0,35.3704,35.3842,35.336,35.3498,28900.0
2011-11-11 13:15:00,51.38,51.41,51.37,51.41,16600.0,35.3498,35.3704,35.3429,35.3704,16600.0
2011-11-11 13:20:00,51.42,51.44,51.4,51.44,19600.0,35.3773,35.3911,35.3635,35.3911,19600.0
2011-11-11 13:25:00,51.43,51.43,51.33,51.37,20800.0,35.3842,35.3842,35.3154,35.3429,20800.0
2011-11-11 13:30:00,51.38,51.4,51.35,51.4,22700.0,35.3498,35.3635,35.3291,35.3635,22700.0
2011-11-11 13:35:00,51.4,51.42,51.36,51.37,21100.0,35.3635,35.3773,35.336,35.3429,21100.0
2011-11-11 13:40:00,51.38,51.44,51.36,51.44,24200.0,35.3498,35.3911,35.336,35.3911,24200.0
2011-11-11 13:45:00,51.43,51.47,51.41,51.45,9900.0,35.3842,35.4117,35.3704,35.3979,9900.0
2011-11-11 13:50:00,51.44,51.45,51.34,51.34,18600.0,35.3911,35.3979,35.3223,35.3223,18600.0
2011-11-11 13:55:00,51.34,51.35,51.31,51.33,13100.0,35.3223,35.3291,35.3016,35.3154,13100.0
2011-11-11 14:00:00,51.34,51.4,51.32,51.38,20400.0,35.3223,35.3635,35.3085,35.3498,20400.0
2011-11-11 14:05:00,51.37,51.41,51.37,51.4,24600.0,35.3429,35.3704,35.3429,35.3635,24600.0
2011-11-11 14:10:00,51.4,51.46,51.38,51.42,41800.0,35.3635,35.4048,35.3498,35.3773,41800.0
2011-11-11 14:15:00,51.41,51.44,51.38,51.4,18700.0,35.3704,35.3911,35.3498,35.3635,18700.0
2011-11-11 14:20:00,51.41,51.44,51.35,51.36,18100.0,35.3704,35.3911,35.3291,35.336,18100.0
2011-11-11 14:25:00,51.36,51.41,51.35,51.4,13900.0,35.336,35.3704,35.3291,35.3635,13900.0
2011-11-11 14:30:00,51.41,51.45,51.4,51.43,23700.0,35.3704,35.3979,35.3635,35.3842,23700.0
2011-11-11 14:35:00,51.43,51.46,51.36,51.37,32800.0,35.3842,35.4048,35.336,35.3429,32800.0
2011-11-11 14:40:00,51.37,51.45,51.36,51.38,21500.0,35.3429,35.3979,35.336,35.3498,21500.0
2011-11-11 14:45:00,51.39,51.41,51.36,51.36,20800.0,35.3567,35.3704,35.336,35.336,20800.0
2011-11-11 14:50:00,51.37,51.38,51.32,51.33,31200.0,35.3429,35.3498,35.3085,35.3154,31200.0
2011-11-11 14:55:00,51.32,51.32,51.22,51.27,46400.0,35.3085,35.3085,35.2397,35.2741,46400.0
2011-11-11 15:00:00,51.27,51.31,51.24,51.29,45300.0,35.2741,35.3016,35.2535,35.2879,45300.0
2011-11-11 15:05:00,51.29,51.29,51.16,51.2,56800.0,35.2879,35.2879,35.1984,35.2259,56800.0
2011-11-11 15:10:00,51.2,51.22,51.14,51.2,50200.0,35.2259,35.2397,35.1847,35.2259,50200.0
2011-11-11 15:15:00,51.2,51.29,51.2,51.27,35400.0,35.2259,35.2879,35.2259,35.2741,35400.0
2011-11-11 15:20:00,51.27,51.31,51.24,51.25,44300.0,35.2741,35.3016,35.2535,35.2603,44300.0
2011-11-11 15:25:00,51.24,51.38,51.23,51.37,56500.0,35.2535,35.3498,35.2466,35.3429,56500.0
2011-11-11 15:30:00,51.38,51.4,51.34,51.38,53000.0,35.3498,35.3635,35.3223,35.3498,53000.0
2011-11-11 15:35:00,51.37,51.38,51.31,51.35,63000.0,35.3429,35.3498,35.3016,35.3291,63000.0
2011-11-11 15:40:00,51.33,51.36,51.26,51.33,60700.0,35.3154,35.336,35.2672,35.3154,60700.0
2011-11-11 15:45:00,51.33,51.36,51.29,51.35,87500.0,35.3154,35.336,35.2879,35.3291,87500.0
2011-11-11 15:50:00,51.36,51.42,51.35,51.39,121100.0,35.336,35.3773,35.3291,35.3567,121100.0
2011-11-11 15:55:00,51.39,51.4,51.33,51.33,191300.0,35.3567,35.3635,35.3154,35.3154,191300.0
2011-11-14 09:30:00,51.31,51.6,51.2,51.6,77200.0,35.3016,35.5011,35.2259,35.5011,77200.0
2011-11-14 09:35:00,51.62,51.63,51.46,51.54,33400.0,35.5149,35.5218,35.4048,35.4599,33400.0
2011-11-14 09:40:00,51.54,51.55,51.2,51.2,24900.0,35.4599,35.4667,35.2259,35.2259,24900.0
2011-11-14 09:45:00,51.24,51.31,51.1,51.12,46500.0,35.2535,35.3016,35.1571,35.1709,46500.0
2011-11-14 09:50:00,51.08,51.21,51.0,51.17,38000.0,35.1434,35.2328,35.0883,35.2053,38000.0
2011-11-14 09:55:00,51.17,51.28,51.13,51.2,23300.0,35.2053,35.281,35.1778,35.2259,23300.0
2011-11-14 10:00:00,51.2,51.39,51.12,51.3,51700.0,35.2259,35.3567,35.1709,35.2947,51700.0
2011-11-14 10:05:00,51.29,51.33,51.22,51.32,26300.0,35.2879,35.3154,35.2397,35.3085,26300.0
2011-11-14 10:10:00,51.33,51.45,51.33,51.36,28800.0,35.3154,35.3979,35.3154,35.336,28800.0
2011-11-14 10:15:00,51.37,51.37,51.16,51.23,24600.0,35.3429,35.3429,35.1984,35.2466,24600.0
2011-11-14 10:20:00,51.23,51.32,51.22,51.3,15900.0,35.2466,35.3085,35.2397,35.2947,15900.0
2011-11-14 10:25:00,51.28,51.41,51.26,51.35,19500.0,35.281,35.3704,35.2672,35.3291,19500.0
2011-11-14 10:30:00,51.36,51.36,51.2,51.28,21300.0,35.336,35.336,35.2259,35.281,21300.0
2011-11-14 10:35:00,51.28,51.29,51.12,51.18,30000.0,35.281,35.2879,35.1709,35.2122,30000.0
2011-11-14 10:40:00,51.19,51.19,51.02,51.12,41800.0,35.2191,35.2191,35.1021,35.1709,41800.0
2011-11-14 10:45:00,51.12,51.14,50.96,51.12,26800.0,35.1709,35.1847,35.0608,35.1709,26800.0
2011-11-14 10:50:00,51.12,51.24,51.07,51.24,19800.0,35.1709,35.2535,35.1365,35.2535,19800.0
2011-11-14 10:55:00,51.24,51.24,51.11,51.12,15500.0,35.2535,35.2535,35.164,35.1709,15500.0
2011-11-14 11:00:00,51.12,51.25,51.11,51.25,24800.0,35.1709,35.2603,35.164,35.2603,24800.0
2011-11-14 11:05:00,51.25,51.28,51.22,51.24,37000.0,35.2603,35.281,35.2397,35.2535,37000.0
2011-11-14 11:10:00,51.24,51.26,51.1,51.1,27200.0,35.2535,35.2672,35.1571,35.1571,27200.0
2011-11-14 11:15:00,51.11,51.15,51.1,51.14,17700.0,35.164,35.1915,35.1571,35.1847,17700.0
2011-11-14 11:20:00,51.15,51.23,51.09,51.21,22900.0,35.1915,35.2466,35.1503,35.2328,22900.0
2011-11-14 11:25:00,51.21,51.24,51.11,51.11,18800.0,35.2328,35.2535,35.164,35.164,18800.0
2011-11-14 11:30:00,51.11,51.25,51.09,51.21,28800.0,35.164,35.2603,35.1503,35.2328,28800.0
2011-11-14 11:35:00,51.21,51.23,51.12,51.17,19400.0,35.2328,35.2466,35.1709,35.2053,19400.0
2011-11-14 11:40:00,51.16,51.2,51.04,51.06,26800.0,35.1984,35.2259,35.1159,35.1296,26800.0
2011-11-14 11:45:00,51.06,51.14,51.04,51.11,31800.0,35.1296,35.1847,35.1159,35.164,31800.0
2011-11-14 11:50:00,51.11,51.15,50.94,50.98,32400.0,35.164,35.1915,35.0471,35.0746,32400.0
2011-11-14 11:55:00,50.98,51.0,50.89,50.99,28300.0,35.0746,35.0883,35.0127,35.0815,28300.0
2011-11-14 12:00:00,50.99,50.99,50.9,50.91,32500.0,35.0815,35.0815,35.0195,35.0264,32500.0
2011-11-14 12:05:00,50.91,50.96,50.84,50.96,42800.0,35.0264,35.0608,34.9783,35.0608,42800.0
2011-11-14 12:10:00,50.96,50.96,50.85,50.9,36000.0,35.0608,35.0608,34.9851,35.0195,36000.0
2011-11-14 12:15:00,50.91,50.91,50.79,50.8,41800.0,35.0264,35.0264,34.9439,34.9507,41800.0
2011-11-14 12:20:00,50.8,50.85,50.69,50.72,47400.0,34.9507,34.9851,34.8751,34.8957,47400.0
2011-11-14 12:25:00,50.72,50.82,50.71,50.81,28000.0,34.8957,34.9645,34.8888,34.9576,28000.0
2011-11-14 12:30:00,50.81,50.83,50.69,50.7,35800.0,34.9576,34.9714,34.8751,34.8819,35800.0
2011-11-14 12:35:00,50.7,50.77,50.62,50.75,42200.0,34.8819,34.9301,34.8269,34.9163,42200.0
2011-11-14 12:40:00,50.74,50.8,50.72,50.79,12900.0,34.9095,34.9507,34.8957,34.9439,12900.0
2011-11-14 12:45:00,50.81,50.83,50.77,50.82,13200.0,34.9576,34.9714,34.9301,34.9645,13200.0
2011-11-14 12:50:00,50.82,50.9,50.82,50.9,19000.0,34.9645,35.0195,34.9645,35.0195,19000.0
2011-11-14 12:55:00,50.9,50.93,50.87,50.91,19500.0,35.0195,35.0402,34.9989,35.0264,19500.0
2011-11-14 13:00:00,50.91,50.92,50.84,50.9,19100.0,35.0264,35.0333,34.9783,35.0195,19100.0
2011-11-14 13:05:00,50.9,50.94,50.84,50.89,20700.0,35.0195,35.0471,34.9783,35.0127,20700.0
2011-11-14 13:10:00,50.89,50.93,50.82,50.93,19500.0,35.0127,35.0402,34.9645,35.0402,19500.0
2011-11-14 13:15:00,50.91,50.95,50.85,50.88,29100.0,35.0264,35.0539,34.9851,35.0058,29100.0
2011-11-14 13:20:00,50.89,50.89,50.83,50.86,17000.0,35.0127,35.0127,34.9714,34.992,17000.0
2011-11-14 13:25:00,50.88,50.97,50.86,50.95,14700.0,35.0058,35.0677,34.992,35.0539,14700.0
2011-11-14 13:30:00,50.95,50.96,50.91,50.91,11000.0,35.0539,35.0608,35.0264,35.0264,11000.0
2011-11-14 13:35:00,50.9,51.0,50.88,50.97,24900.0,35.0195,35.0883,35.0058,35.0677,24900.0
2011-11-14 13:40:00,50.98,51.02,50.96,51.0,16600.0,35.0746,35.1021,35.0608,35.0883,16600.0
2011-11-14 13:45:00,51.02,51.02,50.93,50.94,13200.0,35.1021,35.1021,35.0402,35.0471,13200.0
2011-11-14 13:50:00,50.93,50.96,50.91,50.91,14300.0,35.0402,35.0608,35.0264,35.0264,14300.0
2011-11-14 13:55:00,50.91,50.97,50.87,50.93,24800.0,35.0264,35.0677,34.9989,35.0402,24800.0
2011-11-14 14:00:00,50.93,50.97,50.88,50.97,15400.0,35.0402,35.0677,35.0058,35.0677,15400.0
2011-11-14 14:05:00,50.97,51.01,50.97,51.01,13800.0,35.0677,35.0952,35.0677,35.0952,13800.0
2011-11-14 14:10:00,51.01,51.05,50.98,50.99,38400.0,35.0952,35.1227,35.0746,35.0815,38400.0
2011-11-14 14:15:00,51.0,51.02,50.9,50.9,16700.0,35.0883,35.1021,35.0195,35.0195,16700.0
2011-11-14 14:20:00,50.91,50.99,50.9,50.97,21400.0,35.0264,35.0815,35.0195,35.0677,21400.0
2011-11-14 14:25:00,50.97,50.97,50.84,50.85,20600.0,35.0677,35.0677,34.9783,34.9851,20600.0
2011-11-14 14:30:00,50.84,50.91,50.81,50.88,18100.0,34.9783,35.0264,34.9576,35.0058,18100.0
2011-11-14 14:35:00,50.87,50.89,50.84,50.86,18900.0,34.9989,35.0127,34.9783,34.992,18900.0
2011-11-14 14:40:00,50.86,50.9,50.83,50.87,19700.0,34.992,35.0195,34.9714,34.9989,19700.0
2011-11-14 14:45:00,50.89,50.89,50.81,50.83,25000.0,35.0127,35.0127,34.9576,34.9714,25000.0
2011-11-14 14:50:00,50.83,50.89,50.8,50.85,25800.0,34.9714,35.0127,34.9507,34.9851,25800.0
2011-11-14 14:55:00,50.83,50.83,50.68,50.7,37100.0,34.9714,34.9714,34.8682,34.8819,37100.0
2011-11-14 15:00:00,50.7,50.92,50.7,50.91,56800.0,34.8819,35.0333,34.8819,35.0264,56800.0
2011-11-14 15:05:00,50.9,50.95,50.85,50.87,45500.0,35.0195,35.0539,34.9851,34.9989,45500.0
2011-11-14 15:10:00,50.87,50.94,50.87,50.91,35500.0,34.9989,35.0471,34.9989,35.0264,35500.0
2011-11-14 15:15:00,50.92,50.92,50.78,50.78,137100.0,35.0333,35.0333,34.937,34.937,137100.0
2011-11-14 15:20:00,50.79,50.96,50.79,50.93,108800.0,34.9439,35.0608,34.9439,35.0402,108800.0
2011-11-14 15:25:00,50.93,50.99,50.88,50.95,50800.0,35.0402,35.0815,35.0058,35.0539,50800.0
2011-11-14 15:30:00,50.95,51.03,50.94,50.99,68800.0,35.0539,35.109,35.0471,35.0815,68800.0
2011-11-14 15:35:00,50.99,51.01,50.9,50.96,55800.0,35.0815,35.0952,35.0195,35.0608,55800.0
2011-11-14 15:40:00,50.96,51.05,50.96,51.03,57100.0,35.0608,35.1227,35.0608,35.109,57100.0
2011-11-14 15:45:00,51.02,51.09,50.97,50.99,56300.0,35.1021,35.1503,35.0677,35.0815,56300.0
2011-11-14 15:50:00,51.0,51.03,50.96,51.0,97000.0,35.0883,35.109,35.0608,35.0883,97000.0
2011-11-14 15:55:00,51.0,51.01,50.9,50.98,178000.0,35.0883,35.0952,35.0195,35.0746,178000.0
2011-11-15 09:30:00,50.77,50.94,50.56,50.62,52800.0,34.9301,35.0471,34.7856,34.8269,52800.0
2011-11-15 09:35:00,50.63,50.93,50.63,50.82,27200.0,34.8338,35.0402,34.8338,34.9645,27200.0
2011-11-15 09:40:00,50.83,50.9,50.82,50.83,24000.0,34.9714,35.0195,34.9645,34.9714,24000.0
2011-11-15 09:45:00,50.86,51.0,50.74,50.76,107700.0,34.992,35.0883,34.9095,34.9232,107700.0
2011-11-15 09:50:00,50.76,50.88,50.74,50.75,60900.0,34.9232,35.0058,34.9095,34.9163,60900.0
2011-11-15 09:55:00,50.74,50.9,50.74,50.8,70100.0,34.9095,35.0195,34.9095,34.9507,70100.0
2011-11-15 10:00:00,50.8,50.87,50.73,50.74,32900.0,34.9507,34.9989,34.9026,34.9095,32900.0
2011-11-15 10:05:00,50.76,50.93,50.76,50.88,48600.0,34.9232,35.0402,34.9232,35.0058,48600.0
2011-11-15 10:10:00,50.87,50.9,50.73,50.75,45700.0,34.9989,35.0195,34.9026,34.9163,45700.0
2011-11-15 10:15:00,50.74,50.82,50.74,50.76,25400.0,34.9095,34.9645,34.9095,34.9232,25400.0
2011-11-15 10:20:00,50.76,50.84,50.69,50.69,43900.0,34.9232,34.9783,34.8751,34.8751,43900.0
2011-11-15 10:25:00,50.72,50.88,50.72,50.86,32800.0,34.8957,35.0058,34.8957,34.992,32800.0
2011-11-15 10:30:00,50.84,50.97,50.78,50.89,89200.0,34.9783,35.0677,34.937,35.0127,89200.0
2011-11-15 10:35:00,50.88,50.89,50.79,50.83,26200.0,35.0058,35.0127,34.9439,34.9714,26200.0
2011-11-15 10:40:00,50.83,50.91,50.76,50.9,35300.0,34.9714,35.0264,34.9232,35.0195,35300.0
2011-11-15 10:45:00,50.91,51.02,50.81,50.83,47800.0,35.0264,35.1021,34.9576,34.9714,47800.0
2011-11-15 10:50:00,50.82,50.85,50.71,50.71,37200.0,34.9645,34.9851,34.8888,34.8888,37200.0
2011-11-15 10:55:00,50.71,50.8,50.65,50.65,30500.0,34.8888,34.9507,34.8475,34.8475,30500.0
2011-11-15 11:00:00,50.65,50.77,50.64,50.75,30500.0,34.8475,34.9301,34.8407,34.9163,30500.0
2011-11-15 11:05:00,50.75,50.78,50.6,50.7,44600.0,34.9163,34.937,34.8131,34.8819,44600.0
2011-11-15 11:10:00,50.71,50.84,50.67,50.83,29200.0,34.8888,34.9783,34.8613,34.9714,29200.0
2011-11-15 11:15:00,50.83,50.84,50.57,50.57,40800.0,34.9714,34.9783,34.7925,34.7925,40800.0
2011-11-15 11:20:00,50.57,50.58,50.47,50.5,33400.0,34.7925,34.7994,34.7237,34.7443,33400.0
2011-11-15 11:25:00,50.5,50.6,50.48,50.59,33600.0,34.7443,34.8131,34.7306,34.8063,33600.0
2011-11-15 11:30:00,50.59,50.61,50.42,50.42,39000.0,34.8063,34.82,34.6893,34.6893,39000.0
2011-11-15 11:35:00,50.42,50.45,50.35,50.36,51700.0,34.6893,34.7099,34.6411,34.648,51700.0
2011-11-15 11:40:00,50.36,50.43,50.34,50.4,43600.0,34.648,34.6962,34.6343,34.6755,43600.0
2011-11-15 11:45:00,50.4,50.45,50.33,50.42,41200.0,34.6755,34.7099,34.6274,34.6893,41200.0
2011-11-15 11:50:00,50.41,50.47,50.37,50.46,29100.0,34.6824,34.7237,34.6549,34.7168,29100.0
2011-11-15 11:55:00,50.47,50.59,50.41,50.54,54900.0,34.7237,34.8063,34.6824,34.7719,54900.0
2011-11-15 12:00:00,50.55,50.67,50.55,50.67,36800.0,34.7787,34.8613,34.7787,34.8613,36800.0
2011-11-15 12:05:00,50.66,50.75,50.63,50.64,45900.0,34.8544,34.9163,34.8338,34.8407,45900.0
2011-11-15 12:10:00,50.63,50.7,50.6,50.69,19600.0,34.8338,34.8819,34.8131,34.8751,19600.0
2011-11-15 12:15:00,50.7,50.75,50.63,50.69,26000.0,34.8819,34.9163,34.8338,34.8751,26000.0
2011-11-15 12:20:00,50.69,50.77,50.69,50.77,24800.0,34.8751,34.9301,34.8751,34.9301,24800.0
2011-11-15 12:25:00,50.76,50.87,50.76,50.87,43900.0,34.9232,34.9989,34.9232,34.9989,43900.0
2011-11-15 12:30:00,50.88,51.08,50.88,51.04,50900.0,35.0058,35.1434,35.0058,35.1159,50900.0
2011-11-15 12:35:00,51.05,51.14,50.98,50.98,28200.0,35.1227,35.1847,35.0746,35.0746,28200.0
2011-11-15 12:40:00,50.97,51.09,50.96,51.08,19000.0,35.0677,35.1503,35.0608,35.1434,19000.0
2011-11-15 12:45:00,51.09,51.11,50.98,50.98,14600.0,35.1503,35.164,35.0746,35.0746,14600.0
2011-11-15 12:50:00,50.98,51.04,50.94,51.04,26200.0,35.0746,35.1159,35.0471,35.1159,26200.0
2011-11-15 12:55:00,51.04,51.16,51.03,51.16,20300.0,35.1159,35.1984,35.109,35.1984,20300.0
2011-11-15 13:00:00,51.16,51.26,51.16,51.24,41500.0,35.1984,35.2672,35.1984,35.2535,41500.0
2011-11-15 13:05:00,51.23,51.24,51.16,51.22,34600.0,35.2466,35.2535,35.1984,35.2397,34600.0
2011-11-15 13:10:00,51.21,51.24,51.12,51.13,19400.0,35.2328,35.2535,35.1709,35.1778,19400.0
2011-11-15 13:15:00,51.13,51.27,51.13,51.17,54300.0,35.1778,35.2741,35.1778,35.2053,54300.0
2011-11-15 13:20:00,51.17,51.26,51.17,51.19,18800.0,35.2053,35.2672,35.2053,35.2191,18800.0
2011-11-15 13:25:00,51.2,51.3,51.2,51.26,21300.0,35.2259,35.2947,35.2259,35.2672,21300.0
2011-11-15 13:30:00,51.27,51.36,51.27,51.29,33200.0,35.2741,35.336,35.2741,35.2879,33200.0
2011-11-15 13:35:00,51.28,51.44,51.26,51.39,40800.0,35.281,35.3911,35.2672,35.3567,40800.0
2011-11-15 13:40:00,51.39,51.46,51.38,51.38,23000.0,35.3567,35.4048,35.3498,35.3498,23000.0
2011-11-15 13:45:00,51.37,51.41,51.33,51.35,20200.0,35.3429,35.3704,35.3154,35.3291,20200.0
2011-11-15 13:50:00,51.36,51.43,51.36,51.38,29000.0,35.336,35.3842,35.336,35.3498,29000.0
2011-11-15 13:55:00,51.39,51.41,51.34,51.4,23100.0,35.3567,35.3704,35.3223,35.3635,23100.0
2011-11-15 14:00:00,51.39,51.39,51.3,51.34,33500.0,35.3567,35.3567,35.2947,35.3223,33500.0
2011-11-15 14:05:00,51.34,51.42,51.34,51.41,33700.0,35.3223,35.3773,35.3223,35.3704,33700.0
2011-11-15 14:10:00,51.4,51.48,51.39,51.47,38000.0,35.3635,35.4186,35.3567,35.4117,38000.0
2011-11-15 14:15:00,51.47,51.49,51.34,51.36,30900.0,35.4117,35.4255,35.3223,35.336,30900.0
2011-11-15 14:20:00,51.36,51.39,51.3,51.38,30100.0,35.336,35.3567,35.2947,35.3498,30100.0
2011-11-15 14:25:00,51.37,51.39,51.28,51.35,35000.0,35.3429,35.3567,35.281,35.3291,35000.0
2011-11-15 14:30:00,51.34,51.44,51.34,51.39,41000.0,35.3223,35.3911,35.3223,35.3567,41000.0
2011-11-15 14:35:00,51.4,51.4,51.34,51.34,30500.0,35.3635,35.3635,35.3223,35.3223,30500.0
2011-11-15 14:40:00,51.35,51.38,51.32,51.35,31300.0,35.3291,35.3498,35.3085,35.3291,31300.0
2011-11-15 14:45:00,51.34,51.44,51.34,51.38,30600.0,35.3223,35.3911,35.3223,35.3498,30600.0
2011-11-15 14:50:00,51.38,51.49,51.37,51.46,38900.0,35.3498,35.4255,35.3429,35.4048,38900.0
2011-11-15 14:55:00,51.47,51.49,51.41,51.41,28700.0,35.4117,35.4255,35.3704,35.3704,28700.0
2011-11-15 15:00:00,51.42,51.57,51.41,51.56,55000.0,35.3773,35.4805,35.3704,35.4736,55000.0
2011-11-15 15:05:00,51.56,51.59,51.52,51.53,42800.0,35.4736,35.4943,35.4461,35.453,42800.0
2011-11-15 15:10:00,51.53,51.6,51.52,51.54,43400.0,35.453,35.5011,35.4461,35.4599,43400.0
2011-11-15 15:15:00,51.55,51.64,51.55,51.56,124000.0,35.4667,35.5287,35.4667,35.4736,124000.0
2011-11-15 15:20:00,51.56,51.67,51.56,51.64,53300.0,35.4736,35.5493,35.4736,35.5287,53300.0
2011-11-15 15:25:00,51.64,51.75,51.64,51.72,58600.0,35.5287,35.6043,35.5287,35.5837,58600.0
2011-11-15 15:30:00,51.73,51.75,51.62,51.62,73100.0,35.5906,35.6043,35.5149,35.5149,73100.0
2011-11-15 15:35:00,51.61,51.72,51.59,51.61,69900.0,35.508,35.5837,35.4943,35.508,69900.0
2011-11-15 15:40:00,51.6,51.68,51.51,51.55,91000.0,35.5011,35.5562,35.4392,35.4667,91000.0
2011-11-15 15:45:00,51.55,51.6,51.52,51.6,88600.0,35.4667,35.5011,35.4461,35.5011,88600.0
2011-11-15 15:50:00,51.6,51.61,51.48,51.5,119500.0,35.5011,35.508,35.4186,35.4323,119500.0
2011-11-15 15:55:00,51.51,51.54,51.38,51.4,170400.0,35.4392,35.4599,35.3498,35.3635,170400.0
2011-11-16 09:30:00,50.79,50.8,50.64,50.77,97400.0,34.9439,34.9507,34.8407,34.9301,97400.0
2011-11-16 09:35:00,50.78,50.95,50.74,50.92,19000.0,34.937,35.0539,34.9095,35.0333,19000.0
2011-11-16 09:40:00,50.91,51.03,50.91,50.98,21200.0,35.0264,35.109,35.0264,35.0746,21200.0
2011-11-16 09:45:00,50.97,51.03,50.84,51.03,51200.0,35.0677,35.109,34.9783,35.109,51200.0
2011-11-16 09:50:00,51.02,51.16,51.0,51.14,32800.0,35.1021,35.1984,35.0883,35.1847,32800.0
2011-11-16 09:55:00,51.14,51.19,51.01,51.01,32900.0,35.1847,35.2191,35.0952,35.0952,32900.0
2011-11-16 10:00:00,51.04,51.14,50.94,51.01,79100.0,35.1159,35.1847,35.0471,35.0952,79100.0
2011-11-16 10:05:00,51.01,51.04,50.9,50.91,74700.0,35.0952,35.1159,35.0195,35.0264,74700.0
2011-11-16 10:10:00,50.9,50.95,50.85,50.91,42300.0,35.0195,35.0539,34.9851,35.0264,42300.0
2011-11-16 10:15:00,50.92,51.11,50.92,51.03,37200.0,35.0333,35.164,35.0333,35.109,37200.0
2011-11-16 10:20:00,51.03,51.04,50.84,50.88,48000.0,35.109,35.1159,34.9783,35.0058,48000.0
2011-11-16 10:25:00,50.89,50.98,50.87,50.87,60400.0,35.0127,35.0746,34.9989,34.9989,60400.0
2011-11-16 10:30:00,50.86,50.92,50.78,50.87,56800.0,34.992,35.0333,34.937,34.9989,56800.0
2011-11-16 10:35:00,50.87,50.91,50.85,50.88,34800.0,34.9989,35.0264,34.9851,35.0058,34800.0
2011-11-16 10:40:00,50.89,51.04,50.81,51.03,53600.0,35.0127,35.1159,34.9576,35.109,53600.0
2011-11-16 10:45:00,51.03,51.09,51.0,51.01,50400.0,35.109,35.1503,35.0883,35.0952,50400.0
2011-11-16 10:50:00,51.01,51.14,51.01,51.08,39500.0,35.0952,35.1847,35.0952,35.1434,39500.0
2011-11-16 10:55:00,51.08,51.09,51.02,51.07,27100.0,35.1434,35.1503,35.1021,35.1365,27100.0
2011-11-16 11:00:00,51.08,51.19,51.06,51.18,39700.0,35.1434,35.2191,35.1296,35.2122,39700.0
2011-11-16 11:05:00,51.18,51.25,51.15,51.18,37300.0,35.2122,35.2603,35.1915,35.2122,37300.0
2011-11-16 11:10:00,51.18,51.18,51.09,51.15,36800.0,35.2122,35.2122,35.1503,35.1915,36800.0
2011-11-16 11:15:00,51.15,51.27,51.15,51.26,42600.0,35.1915,35.2741,35.1915,35.2672,42600.0
2011-11-16 11:20:00,51.26,51.28,51.2,51.26,48400.0,35.2672,35.281,35.2259,35.2672,48400.0
2011-11-16 11:25:00,51.27,51.34,51.17,51.17,49700.0,35.2741,35.3223,35.2053,35.2053,49700.0
2011-11-16 11:30:00,51.18,51.25,51.18,51.21,38800.0,35.2122,35.2603,35.2122,35.2328,38800.0
2011-11-16 11:35:00,51.21,51.21,51.11,51.16,33400.0,35.2328,35.2328,35.164,35.1984,33400.0
2011-11-16 11:40:00,51.16,51.2,51.13,51.13,27200.0,35.1984,35.2259,35.1778,35.1778,27200.0
2011-11-16 11:45:00,51.13,51.18,51.05,51.09,40900.0,35.1778,35.2122,35.1227,35.1503,40900.0
2011-11-16 11:50:00,51.09,51.1,51.02,51.02,28400.0,35.1503,35.1571,35.1021,35.1021,28400.0
2011-11-16 11:55:00,51.03,51.06,50.96,51.03,38300.0,35.109,35.1296,35.0608,35.109,38300.0
2011-11-16 12:00:00,51.03,51.12,51.02,51.1,51800.0,35.109,35.1709,35.1021,35.1571,51800.0
2011-11-16 12:05:00,51.1,51.18,51.1,51.15,55000.0,35.1571,35.2122,35.1571,35.1915,55000.0
2011-11-16 12:10:00,51.14,51.16,51.08,51.15,21100.0,35.1847,35.1984,35.1434,35.1915,21100.0
2011-11-16 12:15:00,51.15,51.16,51.12,51.12,24800.0,35.1915,35.1984,35.1709,35.1709,24800.0
2011-11-16 12:20:00,51.12,51.13,51.07,51.07,14500.0,35.1709,35.1778,35.1365,35.1365,14500.0
2011-11-16 12:25:00,51.07,51.07,51.02,51.04,19500.0,35.1365,35.1365,35.1021,35.1159,19500.0
2011-11-16 12:30:00,51.03,51.13,51.03,51.13,22200.0,35.109,35.1778,35.109,35.1778,22200.0
2011-11-16 12:35:00,51.14,51.25,51.12,51.21,40400.0,35.1847,35.2603,35.1709,35.2328,40400.0
2011-11-16 12:40:00,51.21,51.25,51.11,51.11,43400.0,35.2328,35.2603,35.164,35.164,43400.0
2011-11-16 12:45:00,51.13,51.2,51.09,51.1,20300.0,35.1778,35.2259,35.1503,35.1571,20300.0
2011-11-16 12:50:00,51.09,51.11,51.03,51.1,38900.0,35.1503,35.164,35.109,35.1571,38900.0
2011-11-16 12:55:00,51.1,51.17,51.07,51.17,16400.0,35.1571,35.2053,35.1365,35.2053,16400.0
2011-11-16 13:00:00,51.17,51.22,51.15,51.18,34300.0,35.2053,35.2397,35.1915,35.2122,34300.0
2011-11-16 13:05:00,51.18,51.21,51.14,51.17,17000.0,35.2122,35.2328,35.1847,35.2053,17000.0
2011-11-16 13:10:00,51.18,51.23,51.14,51.22,19800.0,35.2122,35.2466,35.1847,35.2397,19800.0
2011-11-16 13:15:00,51.21,51.27,51.16,51.27,15000.0,35.2328,35.2741,35.1984,35.2741,15000.0
2011-11-16 13:20:00,51.28,51.33,51.26,51.31,17700.0,35.281,35.3154,35.2672,35.3016,17700.0
2011-11-16 13:25:00,51.32,51.39,51.3,51.35,29200.0,35.3085,35.3567,35.2947,35.3291,29200.0
2011-11-16 13:30:00,51.36,51.38,51.31,51.32,17800.0,35.336,35.3498,35.3016,35.3085,17800.0
2011-11-16 13:35:00,51.32,51.35,51.29,51.3,58200.0,35.3085,35.3291,35.2879,35.2947,58200.0
2011-11-16 13:40:00,51.31,51.37,51.29,51.33,51400.0,35.3016,35.3429,35.2879,35.3154,51400.0
2011-11-16 13:45:00,51.33,51.48,51.32,51.48,38900.0,35.3154,35.4186,35.3085,35.4186,38900.0
2011-11-16 13:50:00,51.48,51.49,51.41,51.42,31900.0,35.4186,35.4255,35.3704,35.3773,31900.0
2011-11-16 13:55:00,51.42,51.46,51.35,51.37,26300.0,35.3773,35.4048,35.3291,35.3429,26300.0
2011-11-16 14:00:00,51.38,51.43,51.35,51.41,20900.0,35.3498,35.3842,35.3291,35.3704,20900.0
2011-11-16 14:05:00,51.4,51.41,51.3,51.3,39500.0,35.3635,35.3704,35.2947,35.2947,39500.0
2011-11-16 14:10:00,51.29,51.34,51.21,51.23,34600.0,35.2879,35.3223,35.2328,35.2466,34600.0
2011-11-16 14:15:00,51.24,51.28,51.21,51.24,29800.0,35.2535,35.281,35.2328,35.2535,29800.0
2011-11-16 14:20:00,51.24,51.34,51.24,51.32,42200.0,35.2535,35.3223,35.2535,35.3085,42200.0
2011-11-16 14:25:00,51.31,51.34,51.26,51.29,33700.0,35.3016,35.3223,35.2672,35.2879,33700.0
2011-11-16 14:30:00,51.28,51.33,51.26,51.31,30100.0,35.281,35.3154,35.2672,35.3016,30100.0
2011-11-16 14:35:00,51.3,51.31,51.27,51.29,38800.0,35.2947,35.3016,35.2741,35.2879,38800.0
2011-11-16 14:40:00,51.28,51.29,51.18,51.22,45600.0,35.281,35.2879,35.2122,35.2397,45600.0
2011-11-16 14:45:00,51.21,51.21,51.04,51.07,78600.0,35.2328,35.2328,35.1159,35.1365,78600.0
2011-11-16 14:50:00,51.07,51.07,50.93,50.94,86600.0,35.1365,35.1365,35.0402,35.0471,86600.0
2011-11-16 14:55:00,50.94,51.02,50.91,51.02,49300.0,35.0471,35.1021,35.0264,35.1021,49300.0
2011-11-16 15:00:00,51.02,51.02,50.93,50.94,62700.0,35.1021,35.1021,35.0402,35.0471,62700.0
2011-11-16 15:05:00,50.94,51.07,50.94,51.06,32100.0,35.0471,35.1365,35.0471,35.1296,32100.0
2011-11-16 15:10:00,51.06,51.09,50.92,50.95,59900.0,35.1296,35.1503,35.0333,35.0539,59900.0
2011-11-16 15:15:00,50.94,50.95,50.78,50.83,83800.0,35.0471,35.0539,34.937,34.9714,83800.0
2011-11-16 15:20:00,50.82,50.83,50.67,50.83,95000.0,34.9645,34.9714,34.8613,34.9714,95000.0
2011-11-16 15:25:00,50.83,50.84,50.66,50.69,60900.0,34.9714,34.9783,34.8544,34.8751,60900.0
2011-11-16 15:30:00,50.69,50.69,50.38,50.39,125800.0,34.8751,34.8751,34.6618,34.6687,125800.0
2011-11-16 15:35:00,50.4,50.59,50.32,50.57,126000.0,34.6755,34.8063,34.6205,34.7925,126000.0
2011-11-16 15:40:00,50.56,50.66,50.47,50.61,153200.0,34.7856,34.8544,34.7237,34.82,153200.0
2011-11-16 15:45:00,50.61,50.77,50.58,50.66,145700.0,34.82,34.9301,34.7994,34.8544,145700.0
2011-11-16 15:50:00,50.64,50.64,50.38,50.49,153500.0,34.8407,34.8407,34.6618,34.7375,153500.0
2011-11-16 15:55:00,50.49,50.54,50.36,50.44,271400.0,34.7375,34.7719,34.648,34.7031,271400.0
2011-11-17 09:30:00,50.27,50.54,50.27,50.31,67600.0,34.5861,34.7719,34.5861,34.6136,67600.0
2011-11-17 09:35:00,50.3,50.37,50.17,50.17,22400.0,34.6067,34.6549,34.5173,34.5173,22400.0
2011-11-17 09:40:00,50.18,50.23,50.12,50.14,16600.0,34.5242,34.5586,34.4829,34.4967,16600.0
2011-11-17 09:45:00,50.14,50.18,49.97,50.04,92100.0,34.4967,34.5242,34.3797,34.4278,92100.0
2011-11-17 09:50:00,50.05,50.08,49.96,50.05,80200.0,34.4347,34.4554,34.3728,34.4347,80200.0
2011-11-17 09:55:00,50.06,50.15,49.99,50.09,37300.0,34.4416,34.5035,34.3934,34.4623,37300.0
2011-11-17 10:00:00,50.09,50.23,49.94,50.17,96600.0,34.4623,34.5586,34.359,34.5173,96600.0
2011-11-17 10:05:00,50.15,50.33,50.01,50.3,55000.0,34.5035,34.6274,34.4072,34.6067,55000.0
2011-11-17 10:10:00,50.3,50.34,50.13,50.15,38100.0,34.6067,34.6343,34.4898,34.5035,38100.0
2011-11-17 10:15:00,50.15,50.28,50.14,50.21,65500.0,34.5035,34.593,34.4967,34.5448,65500.0
2011-11-17 10:20:00,50.2,50.28,50.1,50.24,59100.0,34.5379,34.593,34.4691,34.5655,59100.0
2011-11-17 10:25:00,50.25,50.42,50.25,50.42,45800.0,34.5723,34.6893,34.5723,34.6893,45800.0
2011-11-17 10:30:00,50.43,50.58,50.23,50.49,124600.0,34.6962,34.7994,34.5586,34.7375,124600.0
2011-11-17 10:35:00,50.5,50.55,50.43,50.48,32400.0,34.7443,34.7787,34.6962,34.7306,32400.0
2011-11-17 10:40:00,50.47,50.53,50.39,50.4,25800.0,34.7237,34.765,34.6687,34.6755,25800.0
2011-11-17 10:45:00,50.38,50.49,50.38,50.41,34400.0,34.6618,34.7375,34.6618,34.6824,34400.0
2011-11-17 10:50:00,50.41,50.59,50.38,50.57,48500.0,34.6824,34.8063,34.6618,34.7925,48500.0
2011-11-17 10:55:00,50.56,50.58,50.41,50.41,35000.0,34.7856,34.7994,34.6824,34.6824,35000.0
2011-11-17 11:00:00,50.4,50.47,50.27,50.29,26000.0,34.6755,34.7237,34.5861,34.5999,26000.0
2011-11-17 11:05:00,50.3,50.3,50.16,50.23,39500.0,34.6067,34.6067,34.5104,34.5586,39500.0
2011-11-17 11:10:00,50.23,50.27,50.16,50.23,23900.0,34.5586,34.5861,34.5104,34.5586,23900.0
2011-11-17 11:15:00,50.19,50.35,50.17,50.33,34700.0,34.5311,34.6411,34.5173,34.6274,34700.0
2011-11-17 11:20:00,50.3,50.32,50.13,50.17,41400.0,34.6067,34.6205,34.4898,34.5173,41400.0
2011-11-17 11:25:00,50.17,50.34,50.17,50.26,104500.0,34.5173,34.6343,34.5173,34.5792,104500.0
2011-11-17 11:30:00,50.24,50.4,50.24,50.33,23900.0,34.5655,34.6755,34.5655,34.6274,23900.0
2011-11-17 11:35:00,50.33,50.34,50.24,50.28,40500.0,34.6274,34.6343,34.5655,34.593,40500.0
2011-11-17 11:40:00,50.29,50.44,50.27,50.37,29000.0,34.5999,34.7031,34.5861,34.6549,29000.0
2011-11-17 11:45:00,50.37,50.39,50.23,50.24,25800.0,34.6549,34.6687,34.5586,34.5655,25800.0
2011-11-17 11:50:00,50.24,50.32,50.19,50.19,30900.0,34.5655,34.6205,34.5311,34.5311,30900.0
2011-11-17 11:55:00,50.19,50.25,50.13,50.21,38400.0,34.5311,34.5723,34.4898,34.5448,38400.0
2011-11-17 12:00:00,50.2,50.24,50.11,50.15,29500.0,34.5379,34.5655,34.476,34.5035,29500.0
2011-11-17 12:05:00,50.15,50.16,50.08,50.12,60300.0,34.5035,34.5104,34.4554,34.4829,60300.0
2011-11-17 12:10:00,50.13,50.13,49.99,50.01,44100.0,34.4898,34.4898,34.3934,34.4072,44100.0
2011-11-17 12:15:00,50.01,50.12,50.01,50.09,33400.0,34.4072,34.4829,34.4072,34.4623,33400.0
2011-11-17 12:20:00,50.1,50.14,50.02,50.05,28700.0,34.4691,34.4967,34.4141,34.4347,28700.0
2011-11-17 12:25:00,50.06,50.06,49.93,49.93,39300.0,34.4416,34.4416,34.3522,34.3522,39300.0
2011-11-17 12:30:00,49.93,49.93,49.6,49.6,107300.0,34.3522,34.3522,34.1251,34.1251,107300.0
2011-11-17 12:35:00,49.6,49.7,49.39,49.48,148500.0,34.1251,34.1939,33.9806,34.0426,148500.0
2011-11-17 12:40:00,49.47,49.63,49.24,49.63,131200.0,34.0357,34.1458,33.8774,34.1458,131200.0
2011-11-17 12:45:00,49.63,49.66,49.53,49.58,68100.0,34.1458,34.1664,34.077,34.1114,68100.0
2011-11-17 12:50:00,49.58,49.77,49.58,49.68,46700.0,34.1114,34.2421,34.1114,34.1802,46700.0
2011-11-17 12:55:00,49.66,49.69,49.51,49.69,38300.0,34.1664,34.187,34.0632,34.187,38300.0
2011-11-17 13:00:00,49.69,49.7,49.45,49.48,46800.0,34.187,34.1939,34.0219,34.0426,46800.0
2011-11-17 13:05:00,49.48,49.66,49.42,49.53,44100.0,34.0426,34.1664,34.0013,34.077,44100.0
2011-11-17 13:10:00,49.53,49.69,49.48,49.69,55200.0,34.077,34.187,34.0426,34.187,55200.0
2011-11-17 13:15:00,49.68,49.8,49.62,49.71,41300.0,34.1802,34.2627,34.1389,34.2008,41300.0
2011-11-17 13:20:00,49.71,49.83,49.66,49.79,35200.0,34.2008,34.2834,34.1664,34.2558,35200.0
2011-11-17 13:25:00,49.79,49.81,49.59,49.66,61300.0,34.2558,34.2696,34.1182,34.1664,61300.0
2011-11-17 13:30:00,49.64,49.67,49.53,49.56,33200.0,34.1526,34.1733,34.077,34.0976,33200.0
2011-11-17 13:35:00,49.58,49.67,49.58,49.59,41700.0,34.1114,34.1733,34.1114,34.1182,41700.0
2011-11-17 13:40:00,49.59,49.67,49.45,49.52,44600.0,34.1182,34.1733,34.0219,34.0701,44600.0
2011-11-17 13:45:00,49.52,49.58,49.49,49.49,25500.0,34.0701,34.1114,34.0494,34.0494,25500.0
2011-11-17 13:50:00,49.49,49.49,49.21,49.33,140000.0,34.0494,34.0494,33.8568,33.9394,140000.0
2011-11-17 13:55:00,49.33,49.62,49.33,49.58,80900.0,33.9394,34.1389,33.9394,34.1114,80900.0
2011-11-17 14:00:00,49.56,49.57,49.46,49.47,45700.0,34.0976,34.1045,34.0288,34.0357,45700.0
2011-11-17 14:05:00,49.5,49.59,49.5,49.52,36100.0,34.0563,34.1182,34.0563,34.0701,36100.0
2011-11-17 14:10:00,49.51,49.55,49.43,49.46,44500.0,34.0632,34.0907,34.0082,34.0288,44500.0
2011-11-17 14:15:00,49.47,49.5,49.36,49.39,54900.0,34.0357,34.0563,33.96,33.9806,54900.0
2011-11-17 14:20:00,49.4,49.47,49.29,49.29,74500.0,33.9875,34.0357,33.9118,33.9118,74500.0
2011-11-17 14:25:00,49.29,49.41,49.21,49.39,64800.0,33.9118,33.9944,33.8568,33.9806,64800.0
2011-11-17 14:30:00,49.39,49.47,49.33,49.35,93600.0,33.9806,34.0357,33.9394,33.9531,93600.0
2011-11-17 14:35:00,49.34,49.4,49.24,49.26,51500.0,33.9462,33.9875,33.8774,33.8912,51500.0
2011-11-17 14:40:00,49.26,49.38,49.24,49.36,44600.0,33.8912,33.9738,33.8774,33.96,44600.0
2011-11-17 14:45:00,49.37,49.55,49.34,49.45,70600.0,33.9669,34.0907,33.9462,34.0219,70600.0
2011-11-17 14:50:00,49.45,49.56,49.43,49.47,46200.0,34.0219,34.0976,34.0082,34.0357,46200.0
2011-11-17 14:55:00,49.46,49.51,49.42,49.48,31000.0,34.0288,34.0632,34.0013,34.0426,31000.0
2011-11-17 15:00:00,49.47,49.57,49.4,49.46,73200.0,34.0357,34.1045,33.9875,34.0288,73200.0
2011-11-17 15:05:00,49.47,49.51,49.36,49.38,41800.0,34.0357,34.0632,33.96,33.9738,41800.0
2011-11-17 15:10:00,49.37,49.37,49.23,49.28,74400.0,33.9669,33.9669,33.8706,33.905,74400.0
2011-11-17 15:15:00,49.27,49.35,49.24,49.25,48000.0,33.8981,33.9531,33.8774,33.8843,48000.0
2011-11-17 15:20:00,49.25,49.46,49.18,49.4,106300.0,33.8843,34.0288,33.8362,33.9875,106300.0
2011-11-17 15:25:00,49.39,49.43,49.29,49.29,75500.0,33.9806,34.0082,33.9118,33.9118,75500.0
2011-11-17 15:30:00,49.29,49.36,49.24,49.27,106800.0,33.9118,33.96,33.8774,33.8981,106800.0
2011-11-17 15:35:00,49.26,49.36,49.16,49.17,92400.0,33.8912,33.96,33.8224,33.8293,92400.0
2011-11-17 15:40:00,49.17,49.26,49.13,49.19,122000.0,33.8293,33.8912,33.8018,33.843,122000.0
2011-11-17 15:45:00,49.18,49.53,49.18,49.4,126200.0,33.8362,34.077,33.8362,33.9875,126200.0
2011-11-17 15:50:00,49.39,49.42,49.27,49.41,133300.0,33.9806,34.0013,33.8981,33.9944,133300.0
2011-11-17 15:55:00,49.41,49.56,49.31,49.55,292100.0,33.9944,34.0976,33.9256,34.0907,292100.0
2011-11-18 09:30:00,49.86,50.02,49.77,49.94,466300.0,34.304,34.4141,34.2421,34.359,466300.0
2011-11-18 09:35:00,49.91,49.96,49.79,49.86,51700.0,34.3384,34.3728,34.2558,34.304,51700.0
2011-11-18 09:40:00,49.84,49.97,49.8,49.91,25600.0,34.2902,34.3797,34.2627,34.3384,25600.0
2011-11-18 09:45:00,49.89,49.9,49.57,49.7,46000.0,34.3246,34.3315,34.1045,34.1939,46000.0
2011-11-18 09:50:00,49.71,49.84,49.59,49.76,44000.0,34.2008,34.2902,34.1182,34.2352,44000.0
2011-11-18 09:55:00,49.74,50.04,49.7,50.01,45000.0,34.2214,34.4278,34.1939,34.4072,45000.0
2011-11-18 10:00:00,50.0,50.14,49.81,49.9,93800.0,34.4003,34.4967,34.2696,34.3315,93800.0
2011-11-18 10:05:00,49.87,49.91,49.71,49.74,45200.0,34.3109,34.3384,34.2008,34.2214,45200.0
2011-11-18 10:10:00,49.75,50.04,49.73,49.98,72000.0,34.2283,34.4278,34.2146,34.3866,72000.0
2011-11-18 10:15:00,50.01,50.14,49.88,49.94,151300.0,34.4072,34.4967,34.3178,34.359,151300.0
2011-11-18 10:20:00,49.93,49.94,49.8,49.82,22100.0,34.3522,34.359,34.2627,34.2765,22100.0
2011-11-18 10:25:00,49.81,49.84,49.61,49.82,35800.0,34.2696,34.2902,34.132,34.2765,35800.0
2011-11-18 10:30:00,49.82,49.96,49.8,49.95,21000.0,34.2765,34.3728,34.2627,34.3659,21000.0
2011-11-18 10:35:00,49.96,49.97,49.87,49.96,22700.0,34.3728,34.3797,34.3109,34.3728,22700.0
2011-11-18 10:40:00,49.95,49.98,49.86,49.89,21000.0,34.3659,34.3866,34.304,34.3246,21000.0
2011-11-18 10:45:00,49.92,50.07,49.9,50.05,26100.0,34.3453,34.4485,34.3315,34.4347,26100.0
2011-11-18 10:50:00,50.07,50.28,50.07,50.16,76000.0,34.4485,34.593,34.4485,34.5104,76000.0
2011-11-18 10:55:00,50.15,50.21,50.09,50.1,22100.0,34.5035,34.5448,34.4623,34.4691,22100.0
2011-11-18 11:00:00,50.09,50.17,50.08,50.15,19800.0,34.4623,34.5173,34.4554,34.5035,19800.0
2011-11-18 11:05:00,50.16,50.21,50.0,50.01,31300.0,34.5104,34.5448,34.4003,34.4072,31300.0
2011-11-18 11:10:00,50.03,50.09,50.0,50.05,19600.0,34.421,34.4623,34.4003,34.4347,19600.0
2011-11-18 11:15:00,50.07,50.11,49.96,49.97,21300.0,34.4485,34.476,34.3728,34.3797,21300.0
2011-11-18 11:20:00,49.98,50.05,49.91,49.96,46800.0,34.3866,34.4347,34.3384,34.3728,46800.0
2011-11-18 11:25:00,49.95,50.07,49.94,50.01,13700.0,34.3659,34.4485,34.359,34.4072,13700.0
2011-11-18 11:30:00,50.01,50.06,49.88,49.88,26500.0,34.4072,34.4416,34.3178,34.3178,26500.0
2011-11-18 11:35:00,49.88,49.88,49.81,49.86,17600.0,34.3178,34.3178,34.2696,34.304,17600.0
2011-11-18 11:40:00,49.85,49.9,49.85,49.87,24900.0,34.2971,34.3315,34.2971,34.3109,24900.0
2011-11-18 11:45:00,49.87,49.89,49.74,49.76,22600.0,34.3109,34.3246,34.2214,34.2352,22600.0
2011-11-18 11:50:00,49.78,49.82,49.7,49.79,34700.0,34.249,34.2765,34.1939,34.2558,34700.0
2011-11-18 11:55:00,49.78,49.78,49.66,49.68,40300.0,34.249,34.249,34.1664,34.1802,40300.0
2011-11-18 12:00:00,49.69,49.7,49.52,49.56,52300.0,34.187,34.1939,34.0701,34.0976,52300.0
2011-11-18 12:05:00,49.56,49.65,49.43,49.62,39000.0,34.0976,34.1595,34.0082,34.1389,39000.0
2011-11-18 12:10:00,49.63,49.65,49.54,49.55,14800.0,34.1458,34.1595,34.0838,34.0907,14800.0
2011-11-18 12:15:00,49.54,49.61,49.51,49.52,20300.0,34.0838,34.132,34.0632,34.0701,20300.0
2011-11-18 12:20:00,49.51,49.57,49.48,49.54,39800.0,34.0632,34.1045,34.0426,34.0838,39800.0
2011-11-18 12:25:00,49.52,49.68,49.49,49.65,30700.0,34.0701,34.1802,34.0494,34.1595,30700.0
2011-11-18 12:30:00,49.64,49.72,49.59,49.6,32300.0,34.1526,34.2077,34.1182,34.1251,32300.0
2011-11-18 12:35:00,49.59,49.71,49.59,49.66,16300.0,34.1182,34.2008,34.1182,34.1664,16300.0
2011-11-18 12:40:00,49.65,49.7,49.59,49.64,19900.0,34.1595,34.1939,34.1182,34.1526,19900.0
2011-11-18 12:45:00,49.63,49.66,49.59,49.61,27400.0,34.1458,34.1664,34.1182,34.132,27400.0
2011-11-18 12:50:00,49.6,49.63,49.49,49.54,26100.0,34.1251,34.1458,34.0494,34.0838,26100.0
2011-11-18 12:55:00,49.57,49.61,49.55,49.55,10200.0,34.1045,34.132,34.0907,34.0907,10200.0
2011-11-18 13:00:00,49.55,49.62,49.55,49.6,20100.0,34.0907,34.1389,34.0907,34.1251,20100.0
2011-11-18 13:05:00,49.59,49.64,49.58,49.64,11800.0,34.1182,34.1526,34.1114,34.1526,11800.0
2011-11-18 13:10:00,49.65,49.67,49.62,49.66,20200.0,34.1595,34.1733,34.1389,34.1664,20200.0
2011-11-18 13:15:00,49.68,49.78,49.66,49.67,35500.0,34.1802,34.249,34.1664,34.1733,35500.0
2011-11-18 13:20:00,49.68,49.7,49.63,49.65,18700.0,34.1802,34.1939,34.1458,34.1595,18700.0
2011-11-18 13:25:00,49.64,49.72,49.63,49.7,25500.0,34.1526,34.2077,34.1458,34.1939,25500.0
2011-11-18 13:30:00,49.69,49.85,49.69,49.82,40400.0,34.187,34.2971,34.187,34.2765,40400.0
2011-11-18 13:35:00,49.83,49.89,49.82,49.87,22400.0,34.2834,34.3246,34.2765,34.3109,22400.0
2011-11-18 13:40:00,49.87,49.89,49.8,49.83,18700.0,34.3109,34.3246,34.2627,34.2834,18700.0
2011-11-18 13:45:00,49.84,49.85,49.75,49.78,21100.0,34.2902,34.2971,34.2283,34.249,21100.0
2011-11-18 13:50:00,49.79,49.84,49.75,49.82,14600.0,34.2558,34.2902,34.2283,34.2765,14600.0
2011-11-18 13:55:00,49.82,49.84,49.76,49.76,18300.0,34.2765,34.2902,34.2352,34.2352,18300.0
2011-11-18 14:00:00,49.76,49.76,49.66,49.69,25500.0,34.2352,34.2352,34.1664,34.187,25500.0
2011-11-18 14:05:00,49.68,49.76,49.67,49.73,11000.0,34.1802,34.2352,34.1733,34.2146,11000.0
2011-11-18 14:10:00,49.73,49.97,49.73,49.91,46800.0,34.2146,34.3797,34.2146,34.3384,46800.0
2011-11-18 14:15:00,49.92,49.97,49.82,49.85,28300.0,34.3453,34.3797,34.2765,34.2971,28300.0
2011-11-18 14:20:00,49.84,49.92,49.81,49.82,18700.0,34.2902,34.3453,34.2696,34.2765,18700.0
2011-11-18 14:25:00,49.8,49.86,49.76,49.85,30100.0,34.2627,34.304,34.2352,34.2971,30100.0
2011-11-18 14:30:00,49.85,49.93,49.84,49.87,45600.0,34.2971,34.3522,34.2902,34.3109,45600.0
2011-11-18 14:35:00,49.87,49.95,49.82,49.89,35100.0,34.3109,34.3659,34.2765,34.3246,35100.0
2011-11-18 14:40:00,49.89,49.93,49.84,49.93,21500.0,34.3246,34.3522,34.2902,34.3522,21500.0
2011-11-18 14:45:00,49.92,49.92,49.79,49.79,26400.0,34.3453,34.3453,34.2558,34.2558,26400.0
2011-11-18 14:50:00,49.79,49.85,49.76,49.84,20200.0,34.2558,34.2971,34.2352,34.2902,20200.0
2011-11-18 14:55:00,49.84,49.84,49.72,49.75,31300.0,34.2902,34.2902,34.2077,34.2283,31300.0
2011-11-18 15:00:00,49.74,49.82,49.67,49.72,23100.0,34.2214,34.2765,34.1733,34.2077,23100.0
2011-11-18 15:05:00,49.72,49.81,49.69,49.78,29200.0,34.2077,34.2696,34.187,34.249,29200.0
2011-11-18 15:10:00,49.78,49.83,49.74,49.74,22500.0,34.249,34.2834,34.2214,34.2214,22500.0
2011-11-18 15:15:00,49.74,49.79,49.68,49.79,18800.0,34.2214,34.2558,34.1802,34.2558,18800.0
2011-11-18 15:20:00,49.78,49.8,49.72,49.74,24900.0,34.249,34.2627,34.2077,34.2214,24900.0
2011-11-18 15:25:00,49.73,49.73,49.67,49.71,23700.0,34.2146,34.2146,34.1733,34.2008,23700.0
2011-11-18 15:30:00,49.71,49.8,49.67,49.76,44100.0,34.2008,34.2627,34.1733,34.2352,44100.0
2011-11-18 15:35:00,49.76,49.84,49.74,49.75,38700.0,34.2352,34.2902,34.2214,34.2283,38700.0
2011-11-18 15:40:00,49.74,49.75,49.64,49.67,67300.0,34.2214,34.2283,34.1526,34.1733,67300.0
2011-11-18 15:45:00,49.67,49.82,49.67,49.76,70700.0,34.1733,34.2765,34.1733,34.2352,70700.0
2011-11-18 15:50:00,49.77,49.79,49.71,49.76,69900.0,34.2421,34.2558,34.2008,34.2352,69900.0
2011-11-18 15:55:00,49.75,49.77,49.67,49.72,139800.0,34.2283,34.2421,34.1733,34.2077,139800.0
2011-11-21 09:30:00,48.65,48.88,48.61,48.75,91700.0,33.4715,33.6298,33.444,33.5403,91700.0
2011-11-21 09:35:00,48.73,48.76,48.55,48.57,33000.0,33.5266,33.5472,33.4027,33.4165,33000.0
2011-11-21 09:40:00,48.6,48.63,48.51,48.61,26600.0,33.4371,33.4578,33.3752,33.444,26600.0
2011-11-21 09:45:00,48.6,48.65,48.56,48.58,49200.0,33.4371,33.4715,33.4096,33.4234,49200.0
2011-11-21 09:50:00,48.57,48.59,48.44,48.49,44500.0,33.4165,33.4302,33.327,33.3614,44500.0
2011-11-21 09:55:00,48.5,48.57,48.44,48.54,53000.0,33.3683,33.4165,33.327,33.3958,53000.0
2011-11-21 10:00:00,48.55,48.64,48.47,48.53,87600.0,33.4027,33.4646,33.3477,33.389,87600.0
2011-11-21 10:05:00,48.53,48.53,48.36,48.44,60000.0,33.389,33.389,33.272,33.327,60000.0
2011-11-21 10:10:00,48.46,48.63,48.46,48.62,41000.0,33.3408,33.4578,33.3408,33.4509,41000.0
2011-11-21 10:15:00,48.63,48.7,48.5,48.51,44200.0,33.4578,33.5059,33.3683,33.3752,44200.0
2011-11-21 10:20:00,48.49,48.59,48.43,48.56,58000.0,33.3614,33.4302,33.3202,33.4096,58000.0
2011-11-21 10:25:00,48.56,48.6,48.48,48.49,34000.0,33.4096,33.4371,33.3546,33.3614,34000.0
2011-11-21 10:30:00,48.5,48.51,48.4,48.46,44200.0,33.3683,33.3752,33.2995,33.3408,44200.0
2011-11-21 10:35:00,48.47,48.49,48.32,48.38,60600.0,33.3477,33.3614,33.2445,33.2858,60600.0
2011-11-21 10:40:00,48.38,48.43,48.21,48.21,44000.0,33.2858,33.3202,33.1688,33.1688,44000.0
2011-11-21 10:45:00,48.22,48.33,48.13,48.14,54500.0,33.1757,33.2514,33.1138,33.1206,54500.0
2011-11-21 10:50:00,48.14,48.22,48.07,48.07,47700.0,33.1206,33.1757,33.0725,33.0725,47700.0
2011-11-21 10:55:00,48.06,48.26,48.06,48.09,72000.0,33.0656,33.2032,33.0656,33.0862,72000.0
2011-11-21 11:00:00,48.09,48.12,48.02,48.11,44600.0,33.0862,33.1069,33.0381,33.1,44600.0
2011-11-21 11:05:00,48.11,48.11,47.98,48.07,66900.0,33.1,33.1,33.0106,33.0725,66900.0
2011-11-21 11:10:00,48.06,48.22,48.06,48.19,72700.0,33.0656,33.1757,33.0656,33.155,72700.0
2011-11-21 11:15:00,48.17,48.23,48.15,48.22,52600.0,33.1413,33.1826,33.1275,33.1757,52600.0
2011-11-21 11:20:00,48.22,48.31,48.2,48.24,42200.0,33.1757,33.2376,33.1619,33.1894,42200.0
2011-11-21 11:25:00,48.24,48.32,48.22,48.28,21900.0,33.1894,33.2445,33.1757,33.217,21900.0
2011-11-21 11:30:00,48.26,48.26,48.15,48.15,69200.0,33.2032,33.2032,33.1275,33.1275,69200.0
2011-11-21 11:35:00,48.15,48.15,47.98,48.0,73100.0,33.1275,33.1275,33.0106,33.0243,73100.0
2011-11-21 11:40:00,47.98,48.08,47.96,48.03,44000.0,33.0106,33.0794,32.9968,33.045,44000.0
2011-11-21 11:45:00,48.02,48.21,47.97,48.21,46500.0,33.0381,33.1688,33.0037,33.1688,46500.0
2011-11-21 11:50:00,48.21,48.29,48.19,48.2,43400.0,33.1688,33.2238,33.155,33.1619,43400.0
2011-11-21 11:55:00,48.19,48.33,48.17,48.3,24700.0,33.155,33.2514,33.1413,33.2307,24700.0
2011-11-21 12:00:00,48.3,48.35,48.28,48.29,34200.0,33.2307,33.2651,33.217,33.2238,34200.0
2011-11-21 12:05:00,48.28,48.35,48.2,48.21,34500.0,33.217,33.2651,33.1619,33.1688,34500.0
2011-11-21 12:10:00,48.21,48.33,48.2,48.32,27600.0,33.1688,33.2514,33.1619,33.2445,27600.0
2011-11-21 12:15:00,48.31,48.33,48.25,48.25,29800.0,33.2376,33.2514,33.1963,33.1963,29800.0
2011-11-21 12:20:00,48.25,48.33,48.23,48.3,26000.0,33.1963,33.2514,33.1826,33.2307,26000.0
2011-11-21 12:25:00,48.3,48.3,48.2,48.22,20600.0,33.2307,33.2307,33.1619,33.1757,20600.0
2011-11-21 12:30:00,48.23,48.31,48.18,48.3,43500.0,33.1826,33.2376,33.1482,33.2307,43500.0
2011-11-21 12:35:00,48.31,48.41,48.28,48.36,56200.0,33.2376,33.3064,33.217,33.272,56200.0
2011-11-21 12:40:00,48.37,48.41,48.36,48.36,19500.0,33.2789,33.3064,33.272,33.272,19500.0
2011-11-21 12:45:00,48.35,48.43,48.32,48.4,23100.0,33.2651,33.3202,33.2445,33.2995,23100.0
2011-11-21 12:50:00,48.39,48.42,48.35,48.42,35800.0,33.2926,33.3133,33.2651,33.3133,35800.0
2011-11-21 12:55:00,48.42,48.44,48.37,48.41,48700.0,33.3133,33.327,33.2789,33.3064,48700.0
2011-11-21 13:00:00,48.41,48.51,48.41,48.5,28700.0,33.3064,33.3752,33.3064,33.3683,28700.0
2011-11-21 13:05:00,48.5,48.64,48.5,48.61,28800.0,33.3683,33.4646,33.3683,33.444,28800.0
2011-11-21 13:10:00,48.63,48.67,48.59,48.64,36500.0,33.4578,33.4853,33.4302,33.4646,36500.0
2011-11-21 13:15:00,48.63,48.7,48.6,48.67,87000.0,33.4578,33.5059,33.4371,33.4853,87000.0
2011-11-21 13:20:00,48.67,48.75,48.66,48.66,52100.0,33.4853,33.5403,33.4784,33.4784,52100.0
2011-11-21 13:25:00,48.67,48.73,48.62,48.63,57800.0,33.4853,33.5266,33.4509,33.4578,57800.0
2011-11-21 13:30:00,48.62,48.63,48.54,48.55,32300.0,33.4509,33.4578,33.3958,33.4027,32300.0
2011-11-21 13:35:00,48.55,48.66,48.54,48.6,51200.0,33.4027,33.4784,33.3958,33.4371,51200.0
2011-11-21 13:40:00,48.59,48.62,48.55,48.59,28900.0,33.4302,33.4509,33.4027,33.4302,28900.0
2011-11-21 13:45:00,48.59,48.59,48.51,48.58,30200.0,33.4302,33.4302,33.3752,33.4234,30200.0
2011-11-21 13:50:00,48.58,48.65,48.58,48.63,23900.0,33.4234,33.4715,33.4234,33.4578,23900.0
2011-11-21 13:55:00,48.62,48.62,48.47,48.49,30300.0,33.4509,33.4509,33.3477,33.3614,30300.0
2011-11-21 14:00:00,48.48,48.56,48.46,48.53,28800.0,33.3546,33.4096,33.3408,33.389,28800.0
2011-11-21 14:05:00,48.52,48.59,48.5,48.59,20900.0,33.3821,33.4302,33.3683,33.4302,20900.0
2011-11-21 14:10:00,48.59,48.9,48.58,48.86,109100.0,33.4302,33.6435,33.4234,33.616,109100.0
2011-11-21 14:15:00,48.86,49.03,48.83,48.88,53600.0,33.616,33.733,33.5954,33.6298,53600.0
2011-11-21 14:20:00,48.88,48.92,48.81,48.85,20500.0,33.6298,33.6573,33.5816,33.6091,20500.0
2011-11-21 14:25:00,48.85,48.88,48.81,48.85,32400.0,33.6091,33.6298,33.5816,33.6091,32400.0
2011-11-21 14:30:00,48.85,48.92,48.82,48.89,46400.0,33.6091,33.6573,33.5885,33.6366,46400.0
2011-11-21 14:35:00,48.89,48.94,48.85,48.87,45700.0,33.6366,33.671,33.6091,33.6229,45700.0
2011-11-21 14:40:00,48.86,48.94,48.84,48.94,34700.0,33.616,33.671,33.6022,33.671,34700.0
2011-11-21 14:45:00,48.94,49.01,48.92,48.93,39000.0,33.671,33.7192,33.6573,33.6642,39000.0
2011-11-21 14:50:00,48.94,48.96,48.83,48.83,30500.0,33.671,33.6848,33.5954,33.5954,30500.0
2011-11-21 14:55:00,48.82,48.89,48.8,48.8,32300.0,33.5885,33.6366,33.5747,33.5747,32300.0
2011-11-21 15:00:00,48.79,48.85,48.67,48.69,62700.0,33.5678,33.6091,33.4853,33.499,62700.0
2011-11-21 15:05:00,48.69,48.8,48.69,48.72,38300.0,33.499,33.5747,33.499,33.5197,38300.0
2011-11-21 15:10:00,48.72,48.82,48.72,48.78,49900.0,33.5197,33.5885,33.5197,33.561,49900.0
2011-11-21 15:15:00,48.78,48.93,48.74,48.91,90200.0,33.561,33.6642,33.5334,33.6504,90200.0
2011-11-21 15:20:00,48.91,49.02,48.88,48.94,61200.0,33.6504,33.7261,33.6298,33.671,61200.0
2011-11-21 15:25:00,48.93,49.14,48.93,49.07,85800.0,33.6642,33.8086,33.6642,33.7605,85800.0
2011-11-21 15:30:00,49.06,49.15,48.99,48.99,91600.0,33.7536,33.8155,33.7054,33.7054,91600.0
2011-11-21 15:35:00,49.0,49.11,49.0,49.07,70100.0,33.7123,33.788,33.7123,33.7605,70100.0
2011-11-21 15:40:00,49.07,49.07,48.95,49.01,73000.0,33.7605,33.7605,33.6779,33.7192,73000.0
2011-11-21 15:45:00,49.01,49.15,49.01,49.11,103500.0,33.7192,33.8155,33.7192,33.788,103500.0
2011-11-21 15:50:00,49.12,49.12,48.9,48.97,112800.0,33.7949,33.7949,33.6435,33.6917,112800.0
2011-11-21 15:55:00,48.96,49.02,48.89,48.89,196300.0,33.6848,33.7261,33.6366,33.6366,196300.0
2011-11-22 09:30:00,48.39,48.53,48.16,48.28,131200.0,33.2926,33.389,33.1344,33.217,131200.0
2011-11-22 09:35:00,48.3,48.41,48.3,48.39,40000.0,33.2307,33.3064,33.2307,33.2926,40000.0
2011-11-22 09:40:00,48.4,48.7,48.4,48.68,41800.0,33.2995,33.5059,33.2995,33.4922,41800.0
2011-11-22 09:45:00,48.69,48.83,48.67,48.75,52600.0,33.499,33.5954,33.4853,33.5403,52600.0
2011-11-22 09:50:00,48.76,48.81,48.7,48.8,28400.0,33.5472,33.5816,33.5059,33.5747,28400.0
2011-11-22 09:55:00,48.77,48.77,48.66,48.73,31500.0,33.5541,33.5541,33.4784,33.5266,31500.0
2011-11-22 10:00:00,48.74,48.76,48.51,48.52,71500.0,33.5334,33.5472,33.3752,33.3821,71500.0
2011-11-22 10:05:00,48.53,48.58,48.5,48.57,42100.0,33.389,33.4234,33.3683,33.4165,42100.0
2011-11-22 10:10:00,48.58,48.66,48.5,48.5,23200.0,33.4234,33.4784,33.3683,33.3683,23200.0
2011-11-22 10:15:00,48.51,48.63,48.47,48.61,36100.0,33.3752,33.4578,33.3477,33.444,36100.0
2011-11-22 10:20:00,48.62,48.76,48.62,48.75,28300.0,33.4509,33.5472,33.4509,33.5403,28300.0
2011-11-22 10:25:00,48.76,48.94,48.75,48.89,32300.0,33.5472,33.671,33.5403,33.6366,32300.0
2011-11-22 10:30:00,48.89,48.94,48.79,48.79,26700.0,33.6366,33.671,33.5678,33.5678,26700.0
2011-11-22 10:35:00,48.78,48.78,48.63,48.74,17000.0,33.561,33.561,33.4578,33.5334,17000.0
2011-11-22 10:40:00,48.75,48.82,48.71,48.78,66400.0,33.5403,33.5885,33.5128,33.561,66400.0
2011-11-22 10:45:00,48.79,48.8,48.51,48.57,41600.0,33.5678,33.5747,33.3752,33.4165,41600.0
2011-11-22 10:50:00,48.57,48.6,48.43,48.51,40600.0,33.4165,33.4371,33.3202,33.3752,40600.0
2011-11-22 10:55:00,48.52,48.52,48.28,48.35,58700.0,33.3821,33.3821,33.217,33.2651,58700.0
2011-11-22 11:00:00,48.35,48.4,48.32,48.35,45000.0,33.2651,33.2995,33.2445,33.2651,45000.0
2011-11-22 11:05:00,48.36,48.43,48.28,48.36,54600.0,33.272,33.3202,33.217,33.272,54600.0
2011-11-22 11:10:00,48.37,48.45,48.34,48.38,26400.0,33.2789,33.3339,33.2582,33.2858,26400.0
2011-11-22 11:15:00,48.37,48.43,48.28,48.36,45800.0,33.2789,33.3202,33.217,33.272,45800.0
2011-11-22 11:20:00,48.35,48.35,48.19,48.29,36400.0,33.2651,33.2651,33.155,33.2238,36400.0
2011-11-22 11:25:00,48.28,48.34,48.24,48.28,27600.0,33.217,33.2582,33.1894,33.217,27600.0
2011-11-22 11:30:00,48.3,48.31,48.1,48.13,43100.0,33.2307,33.2376,33.0931,33.1138,43100.0
2011-11-22 11:35:00,48.13,48.25,48.12,48.16,48500.0,33.1138,33.1963,33.1069,33.1344,48500.0
2011-11-22 11:40:00,48.15,48.15,48.04,48.09,53200.0,33.1275,33.1275,33.0518,33.0862,53200.0
2011-11-22 11:45:00,48.09,48.18,48.08,48.16,30700.0,33.0862,33.1482,33.0794,33.1344,30700.0
2011-11-22 11:50:00,48.15,48.25,48.1,48.25,39200.0,33.1275,33.1963,33.0931,33.1963,39200.0
2011-11-22 11:55:00,48.24,48.3,48.22,48.28,47800.0,33.1894,33.2307,33.1757,33.217,47800.0
2011-11-22 12:00:00,48.27,48.48,48.27,48.37,88500.0,33.2101,33.3546,33.2101,33.2789,88500.0
2011-11-22 12:05:00,48.37,48.59,48.35,48.55,131500.0,33.2789,33.4302,33.2651,33.4027,131500.0
2011-11-22 12:10:00,48.54,48.55,48.38,48.41,43500.0,33.3958,33.4027,33.2858,33.3064,43500.0
2011-11-22 12:15:00,48.41,48.55,48.39,48.44,35500.0,33.3064,33.4027,33.2926,33.327,35500.0
2011-11-22 12:20:00,48.45,48.49,48.37,48.41,59300.0,33.3339,33.3614,33.2789,33.3064,59300.0
2011-11-22 12:25:00,48.4,48.44,48.21,48.29,114200.0,33.2995,33.327,33.1688,33.2238,114200.0
2011-11-22 12:30:00,48.3,48.45,48.26,48.45,48500.0,33.2307,33.3339,33.2032,33.3339,48500.0
2011-11-22 12:35:00,48.45,48.48,48.39,48.43,33900.0,33.3339,33.3546,33.2926,33.3202,33900.0
2011-11-22 12:40:00,48.44,48.5,48.44,48.5,13700.0,33.327,33.3683,33.327,33.3683,13700.0
2011-11-22 12:45:00,48.5,48.52,48.4,48.41,25200.0,33.3683,33.3821,33.2995,33.3064,25200.0
2011-11-22 12:50:00,48.42,48.55,48.42,48.48,46900.0,33.3133,33.4027,33.3133,33.3546,46900.0
2011-11-22 12:55:00,48.49,48.73,48.49,48.73,63200.0,33.3614,33.5266,33.3614,33.5266,63200.0
2011-11-22 13:00:00,48.74,48.75,48.65,48.67,25300.0,33.5334,33.5403,33.4715,33.4853,25300.0
2011-11-22 13:05:00,48.67,48.68,48.51,48.52,38300.0,33.4853,33.4922,33.3752,33.3821,38300.0
2011-11-22 13:10:00,48.53,48.59,48.51,48.59,22400.0,33.389,33.4302,33.3752,33.4302,22400.0
2011-11-22 13:15:00,48.59,48.84,48.59,48.84,69800.0,33.4302,33.6022,33.4302,33.6022,69800.0
2011-11-22 13:20:00,48.84,48.96,48.8,48.81,71500.0,33.6022,33.6848,33.5747,33.5816,71500.0
2011-11-22 13:25:00,48.82,48.86,48.78,48.81,39000.0,33.5885,33.616,33.561,33.5816,39000.0
2011-11-22 13:30:00,48.81,48.87,48.72,48.79,47800.0,33.5816,33.6229,33.5197,33.5678,47800.0
2011-11-22 13:35:00,48.79,48.85,48.75,48.79,22200.0,33.5678,33.6091,33.5403,33.5678,22200.0
2011-11-22 13:40:00,48.79,48.79,48.67,48.7,44800.0,33.5678,33.5678,33.4853,33.5059,44800.0
2011-11-22 13:45:00,48.69,48.72,48.6,48.72,22900.0,33.499,33.5197,33.4371,33.5197,22900.0
2011-11-22 13:50:00,48.71,48.77,48.68,48.71,37000.0,33.5128,33.5541,33.4922,33.5128,37000.0
2011-11-22 13:55:00,48.7,48.7,48.54,48.63,32500.0,33.5059,33.5059,33.3958,33.4578,32500.0
2011-11-22 14:00:00,48.63,48.65,48.51,48.51,58800.0,33.4578,33.4715,33.3752,33.3752,58800.0
2011-11-22 14:05:00,48.51,48.51,48.46,48.48,58300.0,33.3752,33.3752,33.3408,33.3546,58300.0
2011-11-22 14:10:00,48.47,48.57,48.46,48.54,39100.0,33.3477,33.4165,33.3408,33.3958,39100.0
2011-11-22 14:15:00,48.53,48.6,48.51,48.57,23300.0,33.389,33.4371,33.3752,33.4165,23300.0
2011-11-22 14:20:00,48.57,48.58,48.39,48.43,42500.0,33.4165,33.4234,33.2926,33.3202,42500.0
2011-11-22 14:25:00,48.42,48.52,48.42,48.49,25800.0,33.3133,33.3821,33.3133,33.3614,25800.0
2011-11-22 14:30:00,48.49,48.49,48.33,48.37,59100.0,33.3614,33.3614,33.2514,33.2789,59100.0
2011-11-22 14:35:00,48.37,48.4,48.3,48.35,45100.0,33.2789,33.2995,33.2307,33.2651,45100.0
2011-11-22 14:40:00,48.35,48.4,48.3,48.36,72800.0,33.2651,33.2995,33.2307,33.272,72800.0
2011-11-22 14:45:00,48.37,48.4,48.3,48.3,40000.0,33.2789,33.2995,33.2307,33.2307,40000.0
2011-11-22 14:50:00,48.3,48.31,48.11,48.12,60900.0,33.2307,33.2376,33.1,33.1069,60900.0
2011-11-22 14:55:00,48.13,48.17,48.08,48.15,56200.0,33.1138,33.1413,33.0794,33.1275,56200.0
2011-11-22 15:00:00,48.14,48.23,48.12,48.13,46200.0,33.1206,33.1826,33.1069,33.1138,46200.0
2011-11-22 15:05:00,48.13,48.24,48.08,48.16,63800.0,33.1138,33.1894,33.0794,33.1344,63800.0
2011-11-22 15:10:00,48.16,48.19,48.08,48.17,37100.0,33.1344,33.155,33.0794,33.1413,37100.0
2011-11-22 15:15:00,48.17,48.26,48.13,48.21,47600.0,33.1413,33.2032,33.1138,33.1688,47600.0
2011-11-22 15:20:00,48.21,48.3,48.15,48.27,41100.0,33.1688,33.2307,33.1275,33.2101,41100.0
2011-11-22 15:25:00,48.27,48.35,48.26,48.28,36500.0,33.2101,33.2651,33.2032,33.217,36500.0
2011-11-22 15:30:00,48.3,48.38,48.24,48.28,80600.0,33.2307,33.2858,33.1894,33.217,80600.0
2011-11-22 15:35:00,48.3,48.35,48.19,48.2,87200.0,33.2307,33.2651,33.155,33.1619,87200.0
2011-11-22 15:40:00,48.2,48.3,48.19,48.23,77400.0,33.1619,33.2307,33.155,33.1826,77400.0
2011-11-22 15:45:00,48.25,48.39,48.22,48.36,98100.0,33.1963,33.2926,33.1757,33.272,98100.0
2011-11-22 15:50:00,48.37,48.41,48.27,48.39,122800.0,33.2789,33.3064,33.2101,33.2926,122800.0
2011-11-22 15:55:00,48.38,48.4,48.29,48.31,180500.0,33.2858,33.2995,33.2238,33.2376,180500.0
2011-11-23 09:30:00,47.91,48.25,47.82,47.86,122100.0,32.9624,33.1963,32.9005,32.928,122100.0
2011-11-23 09:35:00,47.89,48.1,47.83,47.97,55300.0,32.9486,33.0931,32.9074,33.0037,55300.0
2011-11-23 09:40:00,47.97,48.03,47.75,47.81,94700.0,33.0037,33.045,32.8523,32.8936,94700.0
2011-11-23 09:45:00,47.82,47.98,47.77,47.92,38100.0,32.9005,33.0106,32.8661,32.9693,38100.0
2011-11-23 09:50:00,47.92,48.03,47.92,47.97,91200.0,32.9693,33.045,32.9693,33.0037,91200.0
2011-11-23 09:55:00,47.96,48.05,47.95,47.98,113500.0,32.9968,33.0587,32.9899,33.0106,113500.0
2011-11-23 10:00:00,47.98,47.98,47.76,47.82,49100.0,33.0106,33.0106,32.8592,32.9005,49100.0
2011-11-23 10:05:00,47.83,47.98,47.83,47.98,44300.0,32.9074,33.0106,32.9074,33.0106,44300.0
2011-11-23 10:10:00,47.99,48.01,47.73,47.74,75200.0,33.0174,33.0312,32.8386,32.8454,75200.0
2011-11-23 10:15:00,47.76,47.86,47.73,47.78,43600.0,32.8592,32.928,32.8386,32.873,43600.0
2011-11-23 10:20:00,47.78,47.85,47.75,47.78,60200.0,32.873,32.9211,32.8523,32.873,60200.0
2011-11-23 10:25:00,47.79,47.8,47.63,47.71,32900.0,32.8798,32.8867,32.7698,32.8248,32900.0
2011-11-23 10:30:00,47.72,47.73,47.62,47.72,23100.0,32.8317,32.8386,32.7629,32.8317,23100.0
2011-11-23 10:35:00,47.73,47.8,47.67,47.77,50200.0,32.8386,32.8867,32.7973,32.8661,50200.0
2011-11-23 10:40:00,47.77,47.81,47.61,47.63,38600.0,32.8661,32.8936,32.756,32.7698,38600.0
2011-11-23 10:45:00,47.63,47.67,47.59,47.63,29500.0,32.7698,32.7973,32.7422,32.7698,29500.0
2011-11-23 10:50:00,47.62,47.77,47.62,47.76,16800.0,32.7629,32.8661,32.7629,32.8592,16800.0
2011-11-23 10:55:00,47.77,47.77,47.68,47.71,18800.0,32.8661,32.8661,32.8042,32.8248,18800.0
2011-11-23 11:00:00,47.71,47.78,47.61,47.61,25300.0,32.8248,32.873,32.756,32.756,25300.0
2011-11-23 11:05:00,47.62,47.64,47.45,47.45,49900.0,32.7629,32.7766,32.6459,32.6459,49900.0
2011-11-23 11:10:00,47.45,47.57,47.42,47.45,35200.0,32.6459,32.7285,32.6253,32.6459,35200.0
2011-11-23 11:15:00,47.47,47.58,47.43,47.58,31600.0,32.6597,32.7354,32.6322,32.7354,31600.0
2011-11-23 11:20:00,47.59,47.59,47.51,47.54,20500.0,32.7422,32.7422,32.6872,32.7078,20500.0
2011-11-23 11:25:00,47.53,47.56,47.38,47.38,36600.0,32.701,32.7216,32.5978,32.5978,36600.0
2011-11-23 11:30:00,47.39,47.41,47.28,47.28,61900.0,32.6046,32.6184,32.529,32.529,61900.0
2011-11-23 11:35:00,47.28,47.56,47.26,47.53,67100.0,32.529,32.7216,32.5152,32.701,67100.0
2011-11-23 11:40:00,47.52,47.52,47.44,47.49,13900.0,32.6941,32.6941,32.639,32.6734,13900.0
2011-11-23 11:45:00,47.48,47.54,47.42,47.53,31900.0,32.6666,32.7078,32.6253,32.701,31900.0
2011-11-23 11:50:00,47.52,47.62,47.51,47.58,24800.0,32.6941,32.7629,32.6872,32.7354,24800.0
2011-11-23 11:55:00,47.58,47.59,47.49,47.53,24400.0,32.7354,32.7422,32.6734,32.701,24400.0
2011-11-23 12:00:00,47.53,47.64,47.53,47.63,28100.0,32.701,32.7766,32.701,32.7698,28100.0
2011-11-23 12:05:00,47.64,47.65,47.59,47.6,17000.0,32.7766,32.7835,32.7422,32.7491,17000.0
2011-11-23 12:10:00,47.6,47.61,47.5,47.51,16600.0,32.7491,32.756,32.6803,32.6872,16600.0
2011-11-23 12:15:00,47.51,47.55,47.47,47.51,22800.0,32.6872,32.7147,32.6597,32.6872,22800.0
2011-11-23 12:20:00,47.51,47.57,47.49,47.54,26400.0,32.6872,32.7285,32.6734,32.7078,26400.0
2011-11-23 12:25:00,47.53,47.58,47.5,47.52,48900.0,32.701,32.7354,32.6803,32.6941,48900.0
2011-11-23 12:30:00,47.51,47.53,47.43,47.44,44100.0,32.6872,32.701,32.6322,32.639,44100.0
2011-11-23 12:35:00,47.44,47.48,47.43,47.43,16800.0,32.639,32.6666,32.6322,32.6322,16800.0
2011-11-23 12:40:00,47.42,47.45,47.39,47.44,12100.0,32.6253,32.6459,32.6046,32.639,12100.0
2011-11-23 12:45:00,47.43,47.49,47.39,47.44,36000.0,32.6322,32.6734,32.6046,32.639,36000.0
2011-11-23 12:50:00,47.44,47.66,47.43,47.66,45000.0,32.639,32.7904,32.6322,32.7904,45000.0
2011-11-23 12:55:00,47.66,47.68,47.61,47.61,21600.0,32.7904,32.8042,32.756,32.756,21600.0
2011-11-23 13:00:00,47.61,47.61,47.54,47.56,20800.0,32.756,32.756,32.7078,32.7216,20800.0
2011-11-23 13:05:00,47.57,47.61,47.55,47.6,22900.0,32.7285,32.756,32.7147,32.7491,22900.0
2011-11-23 13:10:00,47.59,47.59,47.48,47.48,44500.0,32.7422,32.7422,32.6666,32.6666,44500.0
2011-11-23 13:15:00,47.49,47.52,47.48,47.48,23700.0,32.6734,32.6941,32.6666,32.6666,23700.0
2011-11-23 13:20:00,47.5,47.51,47.4,47.4,30600.0,32.6803,32.6872,32.6115,32.6115,30600.0
2011-11-23 13:25:00,47.4,47.52,47.38,47.51,29500.0,32.6115,32.6941,32.5978,32.6872,29500.0
2011-11-23 13:30:00,47.51,47.54,47.45,47.45,21300.0,32.6872,32.7078,32.6459,32.6459,21300.0
2011-11-23 13:35:00,47.45,47.51,47.39,47.4,18400.0,32.6459,32.6872,32.6046,32.6115,18400.0
2011-11-23 13:40:00,47.41,47.41,47.3,47.3,37900.0,32.6184,32.6184,32.5427,32.5427,37900.0
2011-11-23 13:45:00,47.3,47.4,47.3,47.37,26500.0,32.5427,32.6115,32.5427,32.5909,26500.0
2011-11-23 13:50:00,47.37,47.46,47.34,47.41,16700.0,32.5909,32.6528,32.5702,32.6184,16700.0
2011-11-23 13:55:00,47.4,47.41,47.26,47.28,39100.0,32.6115,32.6184,32.5152,32.529,39100.0
2011-11-23 14:00:00,47.28,47.37,47.25,47.35,41400.0,32.529,32.5909,32.5083,32.5771,41400.0
2011-11-23 14:05:00,47.35,47.37,47.26,47.29,30600.0,32.5771,32.5909,32.5152,32.5358,30600.0
2011-11-23 14:10:00,47.3,47.3,47.13,47.15,78800.0,32.5427,32.5427,32.4258,32.4395,78800.0
2011-11-23 14:15:00,47.14,47.19,47.08,47.19,32500.0,32.4326,32.467,32.3914,32.467,32500.0
2011-11-23 14:20:00,47.2,47.23,47.16,47.22,18300.0,32.4739,32.4946,32.4464,32.4877,18300.0
2011-11-23 14:25:00,47.22,47.22,47.06,47.16,54900.0,32.4877,32.4877,32.3776,32.4464,54900.0
2011-11-23 14:30:00,47.18,47.24,47.17,47.2,32100.0,32.4602,32.5014,32.4533,32.4739,32100.0
2011-11-23 14:35:00,47.2,47.28,47.19,47.23,37700.0,32.4739,32.529,32.467,32.4946,37700.0
2011-11-23 14:40:00,47.22,47.24,47.14,47.15,39400.0,32.4877,32.5014,32.4326,32.4395,39400.0
2011-11-23 14:45:00,47.13,47.22,47.12,47.21,42900.0,32.4258,32.4877,32.4189,32.4808,42900.0
2011-11-23 14:50:00,47.21,47.24,47.18,47.22,35300.0,32.4808,32.5014,32.4602,32.4877,35300.0
2011-11-23 14:55:00,47.22,47.23,47.16,47.21,36000.0,32.4877,32.4946,32.4464,32.4808,36000.0
2011-11-23 15:00:00,47.21,47.36,47.14,47.23,105800.0,32.4808,32.584,32.4326,32.4946,105800.0
2011-11-23 15:05:00,47.23,47.37,47.18,47.29,60500.0,32.4946,32.5909,32.4602,32.5358,60500.0
2011-11-23 15:10:00,47.3,47.41,47.21,47.37,82700.0,32.5427,32.6184,32.4808,32.5909,82700.0
2011-11-23 15:15:00,47.37,47.38,47.27,47.27,64300.0,32.5909,32.5978,32.5221,32.5221,64300.0
2011-11-23 15:20:00,47.28,47.31,47.17,47.2,80500.0,32.529,32.5496,32.4533,32.4739,80500.0
2011-11-23 15:25:00,47.2,47.24,47.13,47.21,77100.0,32.4739,32.5014,32.4258,32.4808,77100.0
2011-11-23 15:30:00,47.22,47.31,47.22,47.27,64000.0,32.4877,32.5496,32.4877,32.5221,64000.0
2011-11-23 15:35:00,47.3,47.36,47.27,47.3,60800.0,32.5427,32.584,32.5221,32.5427,60800.0
2011-11-23 15:40:00,47.3,47.53,47.29,47.48,100700.0,32.5427,32.701,32.5358,32.6666,100700.0
2011-11-23 15:45:00,47.49,47.49,47.35,47.37,209700.0,32.6734,32.6734,32.5771,32.5909,209700.0
2011-11-23 15:50:00,47.37,47.45,47.33,47.38,168300.0,32.5909,32.6459,32.5634,32.5978,168300.0
2011-11-23 15:55:00,47.38,47.38,47.06,47.07,269100.0,32.5978,32.5978,32.3776,32.3845,269100.0
2011-11-25 09:30:00,47.0,47.36,46.96,47.29,82000.0,32.3363,32.584,32.3088,32.5358,82000.0
2011-11-25 09:35:00,47.3,47.56,47.27,47.48,30300.0,32.5427,32.7216,32.5221,32.6666,30300.0
2011-11-25 09:40:00,47.49,47.57,47.45,47.54,17800.0,32.6734,32.7285,32.6459,32.7078,17800.0
2011-11-25 09:45:00,47.52,47.55,47.35,47.36,59200.0,32.6941,32.7147,32.5771,32.584,59200.0
2011-11-25 09:50:00,47.35,47.5,47.33,47.41,37900.0,32.5771,32.6803,32.5634,32.6184,37900.0
2011-11-25 09:55:00,47.41,47.57,47.28,47.29,57100.0,32.6184,32.7285,32.529,32.5358,57100.0
2011-11-25 10:00:00,47.29,47.53,47.25,47.53,35900.0,32.5358,32.701,32.5083,32.701,35900.0
2011-11-25 10:05:00,47.53,47.73,47.53,47.68,34700.0,32.701,32.8386,32.701,32.8042,34700.0
2011-11-25 10:10:00,47.7,47.76,47.64,47.72,26100.0,32.8179,32.8592,32.7766,32.8317,26100.0
2011-11-25 10:15:00,47.73,47.86,47.66,47.86,33500.0,32.8386,32.928,32.7904,32.928,33500.0
2011-11-25 10:20:00,47.86,47.9,47.77,47.8,23500.0,32.928,32.9555,32.8661,32.8867,23500.0
2011-11-25 10:25:00,47.79,47.82,47.6,47.69,31500.0,32.8798,32.9005,32.7491,32.811,31500.0
2011-11-25 10:30:00,47.68,47.69,47.57,47.68,49200.0,32.8042,32.811,32.7285,32.8042,49200.0
2011-11-25 10:35:00,47.68,47.78,47.66,47.73,25100.0,32.8042,32.873,32.7904,32.8386,25100.0
2011-11-25 10:40:00,47.69,47.76,47.68,47.73,23300.0,32.811,32.8592,32.8042,32.8386,23300.0
2011-11-25 10:45:00,47.73,47.75,47.58,47.68,28900.0,32.8386,32.8523,32.7354,32.8042,28900.0
2011-11-25 10:50:00,47.68,47.75,47.63,47.64,34100.0,32.8042,32.8523,32.7698,32.7766,34100.0
2011-11-25 10:55:00,47.65,47.72,47.62,47.66,39700.0,32.7835,32.8317,32.7629,32.7904,39700.0
2011-11-25 11:00:00,47.66,47.7,47.56,47.62,32100.0,32.7904,32.8179,32.7216,32.7629,32100.0
2011-11-25 11:05:00,47.63,47.69,47.62,47.68,13900.0,32.7698,32.811,32.7629,32.8042,13900.0
2011-11-25 11:10:00,47.68,47.75,47.66,47.67,26500.0,32.8042,32.8523,32.7904,32.7973,26500.0
2011-11-25 11:15:00,47.66,47.72,47.56,47.68,23500.0,32.7904,32.8317,32.7216,32.8042,23500.0
2011-11-25 11:20:00,47.69,47.73,47.62,47.67,15800.0,32.811,32.8386,32.7629,32.7973,15800.0
2011-11-25 11:25:00,47.64,47.64,47.47,47.48,18700.0,32.7766,32.7766,32.6597,32.6666,18700.0
2011-11-25 11:30:00,47.48,47.58,47.48,47.53,20300.0,32.6666,32.7354,32.6666,32.701,20300.0
2011-11-25 11:35:00,47.54,47.54,47.37,47.45,34200.0,32.7078,32.7078,32.5909,32.6459,34200.0
2011-11-25 11:40:00,47.47,47.5,47.36,47.37,36700.0,32.6597,32.6803,32.584,32.5909,36700.0
2011-11-25 11:45:00,47.36,47.38,47.3,47.36,26900.0,32.584,32.5978,32.5427,32.584,26900.0
2011-11-25 11:50:00,47.38,47.39,47.21,47.22,26100.0,32.5978,32.6046,32.4808,32.4877,26100.0
2011-11-25 11:55:00,47.22,47.34,47.21,47.28,27400.0,32.4877,32.5702,32.4808,32.529,27400.0
2011-11-25 12:00:00,47.29,47.34,47.25,47.27,17600.0,32.5358,32.5702,32.5083,32.5221,17600.0
2011-11-25 12:05:00,47.27,47.32,47.19,47.21,23600.0,32.5221,32.5565,32.467,32.4808,23600.0
2011-11-25 12:10:00,47.21,47.29,47.15,47.28,17000.0,32.4808,32.5358,32.4395,32.529,17000.0
2011-11-25 12:15:00,47.26,47.27,47.21,47.24,16900.0,32.5152,32.5221,32.4808,32.5014,16900.0
2011-11-25 12:20:00,47.24,47.27,47.17,47.21,17200.0,32.5014,32.5221,32.4533,32.4808,17200.0
2011-11-25 12:25:00,47.21,47.37,47.2,47.36,28700.0,32.4808,32.5909,32.4739,32.584,28700.0
2011-11-25 12:30:00,47.36,47.36,47.25,47.32,45100.0,32.584,32.584,32.5083,32.5565,45100.0
2011-11-25 12:35:00,47.32,47.35,47.22,47.24,31500.0,32.5565,32.5771,32.4877,32.5014,31500.0
2011-11-25 12:40:00,47.23,47.27,47.16,47.23,29200.0,32.4946,32.5221,32.4464,32.4946,29200.0
2011-11-25 12:45:00,47.22,47.27,47.15,47.27,50500.0,32.4877,32.5221,32.4395,32.5221,50500.0
2011-11-25 12:50:00,47.27,47.36,47.23,47.26,52400.0,32.5221,32.584,32.4946,32.5152,52400.0
2011-11-25 12:55:00,47.24,47.24,47.1,47.11,115100.0,32.5014,32.5014,32.4051,32.412,115100.0
2011-11-28 09:30:00,48.54,49.1,48.49,48.92,129600.0,33.3958,33.7811,33.3614,33.6573,129600.0
2011-11-28 09:35:00,48.89,49.11,48.84,49.09,76700.0,33.6366,33.788,33.6022,33.7742,76700.0
2011-11-28 09:40:00,49.1,49.2,49.09,49.14,50800.0,33.7811,33.8499,33.7742,33.8086,50800.0
2011-11-28 09:45:00,49.15,49.17,48.94,48.96,70800.0,33.8155,33.8293,33.671,33.6848,70800.0
2011-11-28 09:50:00,48.96,49.06,48.95,49.02,57400.0,33.6848,33.7536,33.6779,33.7261,57400.0
2011-11-28 09:55:00,49.04,49.21,49.04,49.19,39300.0,33.7398,33.8568,33.7398,33.843,39300.0
2011-11-28 10:00:00,49.19,49.22,49.09,49.09,39100.0,33.843,33.8637,33.7742,33.7742,39100.0
2011-11-28 10:05:00,49.1,49.19,49.08,49.18,55500.0,33.7811,33.843,33.7674,33.8362,55500.0
2011-11-28 10:10:00,49.18,49.28,49.15,49.22,67300.0,33.8362,33.905,33.8155,33.8637,67300.0
2011-11-28 10:15:00,49.23,49.37,49.22,49.35,64800.0,33.8706,33.9669,33.8637,33.9531,64800.0
2011-11-28 10:20:00,49.36,49.4,49.3,49.31,42000.0,33.96,33.9875,33.9187,33.9256,42000.0
2011-11-28 10:25:00,49.31,49.43,49.27,49.28,52800.0,33.9256,34.0082,33.8981,33.905,52800.0
2011-11-28 10:30:00,49.29,49.38,49.28,49.31,94200.0,33.9118,33.9738,33.905,33.9256,94200.0
2011-11-28 10:35:00,49.32,49.43,49.28,49.32,82000.0,33.9325,34.0082,33.905,33.9325,82000.0
2011-11-28 10:40:00,49.32,49.41,49.32,49.36,57500.0,33.9325,33.9944,33.9325,33.96,57500.0
2011-11-28 10:45:00,49.36,49.36,49.17,49.17,77000.0,33.96,33.96,33.8293,33.8293,77000.0
2011-11-28 10:50:00,49.17,49.23,49.12,49.21,76600.0,33.8293,33.8706,33.7949,33.8568,76600.0
2011-11-28 10:55:00,49.21,49.25,49.17,49.17,49000.0,33.8568,33.8843,33.8293,33.8293,49000.0
2011-11-28 11:00:00,49.18,49.37,49.18,49.23,100400.0,33.8362,33.9669,33.8362,33.8706,100400.0
2011-11-28 11:05:00,49.22,49.36,49.21,49.36,67600.0,33.8637,33.96,33.8568,33.96,67600.0
2011-11-28 11:10:00,49.36,49.42,49.33,49.38,26900.0,33.96,34.0013,33.9394,33.9738,26900.0
2011-11-28 11:15:00,49.38,49.45,49.36,49.45,38900.0,33.9738,34.0219,33.96,34.0219,38900.0
2011-11-28 11:20:00,49.44,49.46,49.38,49.45,25300.0,34.015,34.0288,33.9738,34.0219,25300.0
2011-11-28 11:25:00,49.45,49.5,49.39,49.49,51400.0,34.0219,34.0563,33.9806,34.0494,51400.0
2011-11-28 11:30:00,49.49,49.53,49.39,49.45,91800.0,34.0494,34.077,33.9806,34.0219,91800.0
2011-11-28 11:35:00,49.43,49.43,49.31,49.32,46900.0,34.0082,34.0082,33.9256,33.9325,46900.0
2011-11-28 11:40:00,49.3,49.32,49.22,49.22,39700.0,33.9187,33.9325,33.8637,33.8637,39700.0
2011-11-28 11:45:00,49.23,49.32,49.23,49.29,29400.0,33.8706,33.9325,33.8706,33.9118,29400.0
2011-11-28 11:50:00,49.28,49.31,49.23,49.28,27400.0,33.905,33.9256,33.8706,33.905,27400.0
2011-11-28 11:55:00,49.29,49.33,49.26,49.26,12000.0,33.9118,33.9394,33.8912,33.8912,12000.0
2011-11-28 12:00:00,49.26,49.28,49.18,49.2,31900.0,33.8912,33.905,33.8362,33.8499,31900.0
2011-11-28 12:05:00,49.21,49.27,49.19,49.2,26900.0,33.8568,33.8981,33.843,33.8499,26900.0
2011-11-28 12:10:00,49.21,49.28,49.2,49.26,27200.0,33.8568,33.905,33.8499,33.8912,27200.0
2011-11-28 12:15:00,49.26,49.3,49.19,49.21,20900.0,33.8912,33.9187,33.843,33.8568,20900.0
2011-11-28 12:20:00,49.2,49.22,49.17,49.19,28500.0,33.8499,33.8637,33.8293,33.843,28500.0
2011-11-28 12:25:00,49.18,49.19,49.1,49.11,24500.0,33.8362,33.843,33.7811,33.788,24500.0
2011-11-28 12:30:00,49.12,49.12,49.02,49.07,26700.0,33.7949,33.7949,33.7261,33.7605,26700.0
2011-11-28 12:35:00,49.07,49.12,49.03,49.12,24700.0,33.7605,33.7949,33.733,33.7949,24700.0
2011-11-28 12:40:00,49.11,49.12,49.02,49.06,24600.0,33.788,33.7949,33.7261,33.7536,24600.0
2011-11-28 12:45:00,49.06,49.1,49.05,49.08,17200.0,33.7536,33.7811,33.7467,33.7674,17200.0
2011-11-28 12:50:00,49.08,49.11,49.02,49.02,24800.0,33.7674,33.788,33.7261,33.7261,24800.0
2011-11-28 12:55:00,49.03,49.04,48.92,48.99,40400.0,33.733,33.7398,33.6573,33.7054,40400.0
2011-11-28 13:00:00,48.98,49.01,48.93,48.99,14300.0,33.6986,33.7192,33.6642,33.7054,14300.0
2011-11-28 13:05:00,48.97,49.04,48.94,49.03,28700.0,33.6917,33.7398,33.671,33.733,28700.0
2011-11-28 13:10:00,49.04,49.08,49.02,49.08,22800.0,33.7398,33.7674,33.7261,33.7674,22800.0
2011-11-28 13:15:00,49.07,49.14,49.02,49.14,38500.0,33.7605,33.8086,33.7261,33.8086,38500.0
2011-11-28 13:20:00,49.14,49.24,49.12,49.23,23200.0,33.8086,33.8774,33.7949,33.8706,23200.0
2011-11-28 13:25:00,49.23,49.26,49.21,49.26,12600.0,33.8706,33.8912,33.8568,33.8912,12600.0
2011-11-28 13:30:00,49.26,49.34,49.24,49.24,34600.0,33.8912,33.9462,33.8774,33.8774,34600.0
2011-11-28 13:35:00,49.24,49.28,49.23,49.26,26800.0,33.8774,33.905,33.8706,33.8912,26800.0
2011-11-28 13:40:00,49.26,49.3,49.26,49.29,15600.0,33.8912,33.9187,33.8912,33.9118,15600.0
2011-11-28 13:45:00,49.29,49.29,49.22,49.25,50000.0,33.9118,33.9118,33.8637,33.8843,50000.0
2011-11-28 13:50:00,49.25,49.31,49.2,49.23,43200.0,33.8843,33.9256,33.8499,33.8706,43200.0
2011-11-28 13:55:00,49.23,49.25,49.12,49.16,50600.0,33.8706,33.8843,33.7949,33.8224,50600.0
2011-11-28 14:00:00,49.14,49.17,49.08,49.16,38700.0,33.8086,33.8293,33.7674,33.8224,38700.0
2011-11-28 14:05:00,49.16,49.25,49.15,49.25,30900.0,33.8224,33.8843,33.8155,33.8843,30900.0
2011-11-28 14:10:00,49.25,49.32,49.23,49.31,20900.0,33.8843,33.9325,33.8706,33.9256,20900.0
2011-11-28 14:15:00,49.31,49.32,49.28,49.29,19400.0,33.9256,33.9325,33.905,33.9118,19400.0
2011-11-28 14:20:00,49.3,49.38,49.27,49.28,29700.0,33.9187,33.9738,33.8981,33.905,29700.0
2011-11-28 14:25:00,49.27,49.31,49.22,49.24,33000.0,33.8981,33.9256,33.8637,33.8774,33000.0
2011-11-28 14:30:00,49.25,49.27,49.19,49.19,36700.0,33.8843,33.8981,33.843,33.843,36700.0
2011-11-28 14:35:00,49.2,49.22,49.11,49.13,48800.0,33.8499,33.8637,33.788,33.8018,48800.0
2011-11-28 14:40:00,49.14,49.16,49.08,49.13,41800.0,33.8086,33.8224,33.7674,33.8018,41800.0
2011-11-28 14:45:00,49.15,49.16,49.05,49.05,54300.0,33.8155,33.8224,33.7467,33.7467,54300.0
2011-11-28 14:50:00,49.05,49.06,48.93,48.93,44800.0,33.7467,33.7536,33.6642,33.6642,44800.0
2011-11-28 14:55:00,48.93,48.98,48.88,48.95,43200.0,33.6642,33.6986,33.6298,33.6779,43200.0
2011-11-28 15:00:00,48.96,49.06,48.95,49.04,42800.0,33.6848,33.7536,33.6779,33.7398,42800.0
2011-11-28 15:05:00,49.04,49.05,48.84,48.87,73300.0,33.7398,33.7467,33.6022,33.6229,73300.0
2011-11-28 15:10:00,48.89,48.94,48.84,48.89,32700.0,33.6366,33.671,33.6022,33.6366,32700.0
2011-11-28 15:15:00,48.89,48.91,48.76,48.9,61500.0,33.6366,33.6504,33.5472,33.6435,61500.0
2011-11-28 15:20:00,48.91,49.05,48.84,49.02,44500.0,33.6504,33.7467,33.6022,33.7261,44500.0
2011-11-28 15:25:00,49.02,49.02,48.91,48.91,67000.0,33.7261,33.7261,33.6504,33.6504,67000.0
2011-11-28 15:30:00,48.91,49.03,48.87,48.91,140000.0,33.6504,33.733,33.6229,33.6504,140000.0
2011-11-28 15:35:00,48.91,49.04,48.9,48.96,113900.0,33.6504,33.7398,33.6435,33.6848,113900.0
2011-11-28 15:40:00,48.95,48.95,48.85,48.91,160500.0,33.6779,33.6779,33.6091,33.6504,160500.0
2011-11-28 15:45:00,48.9,48.91,48.75,48.79,181800.0,33.6435,33.6504,33.5403,33.5678,181800.0
2011-11-28 15:50:00,48.79,48.9,48.79,48.89,134300.0,33.5678,33.6435,33.5678,33.6366,134300.0
2011-11-28 15:55:00,48.88,49.19,48.88,49.16,372500.0,33.6298,33.843,33.6298,33.8224,372500.0
2011-11-29 09:30:00,49.36,49.44,49.22,49.38,59200.0,33.96,34.015,33.8637,33.9738,59200.0
2011-11-29 09:35:00,49.38,49.45,49.3,49.44,21800.0,33.9738,34.0219,33.9187,34.015,21800.0
2011-11-29 09:40:00,49.45,49.61,49.45,49.56,22600.0,34.0219,34.132,34.0219,34.0976,22600.0
2011-11-29 09:45:00,49.53,49.54,49.46,49.53,84000.0,34.077,34.0838,34.0288,34.077,84000.0
2011-11-29 09:50:00,49.53,49.6,49.47,49.59,42700.0,34.077,34.1251,34.0357,34.1182,42700.0
2011-11-29 09:55:00,49.59,49.59,49.47,49.54,19800.0,34.1182,34.1182,34.0357,34.0838,19800.0
2011-11-29 10:00:00,49.59,49.93,49.44,49.47,142300.0,34.1182,34.3522,34.015,34.0357,142300.0
2011-11-29 10:05:00,49.46,49.62,49.42,49.61,56400.0,34.0288,34.1389,34.0013,34.132,56400.0
2011-11-29 10:10:00,49.61,49.71,49.59,49.66,52400.0,34.132,34.2008,34.1182,34.1664,52400.0
2011-11-29 10:15:00,49.66,49.88,49.63,49.86,72400.0,34.1664,34.3178,34.1458,34.304,72400.0
2011-11-29 10:20:00,49.87,49.92,49.84,49.88,40600.0,34.3109,34.3453,34.2902,34.3178,40600.0
2011-11-29 10:25:00,49.88,49.93,49.84,49.84,44100.0,34.3178,34.3522,34.2902,34.2902,44100.0
2011-11-29 10:30:00,49.84,49.88,49.8,49.85,32300.0,34.2902,34.3178,34.2627,34.2971,32300.0
2011-11-29 10:35:00,49.87,49.92,49.78,49.92,41700.0,34.3109,34.3453,34.249,34.3453,41700.0
2011-11-29 10:40:00,49.93,49.95,49.9,49.92,17300.0,34.3522,34.3659,34.3315,34.3453,17300.0
2011-11-29 10:45:00,49.94,49.94,49.7,49.73,51900.0,34.359,34.359,34.1939,34.2146,51900.0
2011-11-29 10:50:00,49.74,49.84,49.72,49.83,60000.0,34.2214,34.2902,34.2077,34.2834,60000.0
2011-11-29 10:55:00,49.83,49.84,49.66,49.68,81700.0,34.2834,34.2902,34.1664,34.1802,81700.0
2011-11-29 11:00:00,49.68,49.77,49.6,49.62,33200.0,34.1802,34.2421,34.1251,34.1389,33200.0
2011-11-29 11:05:00,49.61,49.63,49.44,49.5,34300.0,34.132,34.1458,34.015,34.0563,34300.0
2011-11-29 11:10:00,49.52,49.59,49.46,49.5,48400.0,34.0701,34.1182,34.0288,34.0563,48400.0
2011-11-29 11:15:00,49.5,49.62,49.5,49.61,20600.0,34.0563,34.1389,34.0563,34.132,20600.0
2011-11-29 11:20:00,49.61,49.64,49.51,49.52,36100.0,34.132,34.1526,34.0632,34.0701,36100.0
2011-11-29 11:25:00,49.55,49.65,49.55,49.56,20000.0,34.0907,34.1595,34.0907,34.0976,20000.0
2011-11-29 11:30:00,49.57,49.66,49.57,49.64,21700.0,34.1045,34.1664,34.1045,34.1526,21700.0
2011-11-29 11:35:00,49.64,49.75,49.63,49.72,34200.0,34.1526,34.2283,34.1458,34.2077,34200.0
2011-11-29 11:40:00,49.73,49.76,49.58,49.6,19300.0,34.2146,34.2352,34.1114,34.1251,19300.0
2011-11-29 11:45:00,49.61,49.66,49.58,49.63,20400.0,34.132,34.1664,34.1114,34.1458,20400.0
2011-11-29 11:50:00,49.65,49.68,49.5,49.5,19200.0,34.1595,34.1802,34.0563,34.0563,19200.0
2011-11-29 11:55:00,49.49,49.52,49.44,49.51,31200.0,34.0494,34.0701,34.015,34.0632,31200.0
2011-11-29 12:00:00,49.51,49.53,49.47,49.48,59000.0,34.0632,34.077,34.0357,34.0426,59000.0
2011-11-29 12:05:00,49.48,49.61,49.48,49.61,48800.0,34.0426,34.132,34.0426,34.132,48800.0
2011-11-29 12:10:00,49.59,49.62,49.56,49.58,15700.0,34.1182,34.1389,34.0976,34.1114,15700.0
2011-11-29 12:15:00,49.59,49.64,49.52,49.56,22900.0,34.1182,34.1526,34.0701,34.0976,22900.0
2011-11-29 12:20:00,49.56,49.57,49.53,49.55,8300.0,34.0976,34.1045,34.077,34.0907,8300.0
2011-11-29 12:25:00,49.56,49.6,49.53,49.58,21700.0,34.0976,34.1251,34.077,34.1114,21700.0
2011-11-29 12:30:00,49.57,49.57,49.47,49.5,25300.0,34.1045,34.1045,34.0357,34.0563,25300.0
2011-11-29 12:35:00,49.5,49.51,49.4,49.43,32000.0,34.0563,34.0632,33.9875,34.0082,32000.0
2011-11-29 12:40:00,49.42,49.46,49.34,49.34,20700.0,34.0013,34.0288,33.9462,33.9462,20700.0
2011-11-29 12:45:00,49.36,49.37,49.28,49.35,25100.0,33.96,33.9669,33.905,33.9531,25100.0
2011-11-29 12:50:00,49.36,49.38,49.31,49.31,11600.0,33.96,33.9738,33.9256,33.9256,11600.0
2011-11-29 12:55:00,49.3,49.4,49.28,49.38,11100.0,33.9187,33.9875,33.905,33.9738,11100.0
2011-11-29 13:00:00,49.38,49.38,49.29,49.32,11600.0,33.9738,33.9738,33.9118,33.9325,11600.0
2011-11-29 13:05:00,49.31,49.32,49.18,49.23,21600.0,33.9256,33.9325,33.8362,33.8706,21600.0
2011-11-29 13:10:00,49.22,49.27,49.21,49.27,9000.0,33.8637,33.8981,33.8568,33.8981,9000.0
2011-11-29 13:15:00,49.25,49.35,49.23,49.28,21600.0,33.8843,33.9531,33.8706,33.905,21600.0
2011-11-29 13:20:00,49.26,49.42,49.26,49.38,28200.0,33.8912,34.0013,33.8912,33.9738,28200.0
2011-11-29 13:25:00,49.39,49.41,49.35,49.35,14900.0,33.9806,33.9944,33.9531,33.9531,14900.0
2011-11-29 13:30:00,49.34,49.34,49.27,49.28,26100.0,33.9462,33.9462,33.8981,33.905,26100.0
2011-11-29 13:35:00,49.26,49.37,49.23,49.37,24100.0,33.8912,33.9669,33.8706,33.9669,24100.0
2011-11-29 13:40:00,49.37,49.37,49.27,49.31,11800.0,33.9669,33.9669,33.8981,33.9256,11800.0
2011-11-29 13:45:00,49.3,49.33,49.26,49.29,25700.0,33.9187,33.9394,33.8912,33.9118,25700.0
2011-11-29 13:50:00,49.3,49.33,49.13,49.14,31600.0,33.9187,33.9394,33.8018,33.8086,31600.0
2011-11-29 13:55:00,49.13,49.17,49.09,49.14,23100.0,33.8018,33.8293,33.7742,33.8086,23100.0
2011-11-29 14:00:00,49.13,49.2,49.07,49.2,23100.0,33.8018,33.8499,33.7605,33.8499,23100.0
2011-11-29 14:05:00,49.19,49.2,49.13,49.13,14600.0,33.843,33.8499,33.8018,33.8018,14600.0
2011-11-29 14:10:00,49.13,49.18,49.04,49.08,30000.0,33.8018,33.8362,33.7398,33.7674,30000.0
2011-11-29 14:15:00,49.08,49.18,49.03,49.17,28800.0,33.7674,33.8362,33.733,33.8293,28800.0
2011-11-29 14:20:00,49.17,49.2,49.15,49.18,20700.0,33.8293,33.8499,33.8155,33.8362,20700.0
2011-11-29 14:25:00,49.17,49.21,49.15,49.18,24000.0,33.8293,33.8568,33.8155,33.8362,24000.0
2011-11-29 14:30:00,49.19,49.22,49.18,49.2,35400.0,33.843,33.8637,33.8362,33.8499,35400.0
2011-11-29 14:35:00,49.2,49.2,49.11,49.14,42400.0,33.8499,33.8499,33.788,33.8086,42400.0
2011-11-29 14:40:00,49.15,49.27,49.15,49.24,20000.0,33.8155,33.8981,33.8155,33.8774,20000.0
2011-11-29 14:45:00,49.25,49.26,49.19,49.19,24500.0,33.8843,33.8912,33.843,33.843,24500.0
2011-11-29 14:50:00,49.19,49.22,49.14,49.18,33100.0,33.843,33.8637,33.8086,33.8362,33100.0
2011-11-29 14:55:00,49.19,49.27,49.17,49.2,20700.0,33.843,33.8981,33.8293,33.8499,20700.0
2011-11-29 15:00:00,49.21,49.25,49.2,49.22,32700.0,33.8568,33.8843,33.8499,33.8637,32700.0
2011-11-29 15:05:00,49.22,49.22,49.14,49.15,32400.0,33.8637,33.8637,33.8086,33.8155,32400.0
2011-11-29 15:10:00,49.15,49.33,49.15,49.3,38500.0,33.8155,33.9394,33.8155,33.9187,38500.0
2011-11-29 15:15:00,49.3,49.42,49.29,49.34,67700.0,33.9187,34.0013,33.9118,33.9462,67700.0
2011-11-29 15:20:00,49.33,49.34,49.28,49.33,38200.0,33.9394,33.9462,33.905,33.9394,38200.0
2011-11-29 15:25:00,49.33,49.36,49.25,49.29,34100.0,33.9394,33.96,33.8843,33.9118,34100.0
2011-11-29 15:30:00,49.29,49.4,49.29,49.37,45300.0,33.9118,33.9875,33.9118,33.9669,45300.0
2011-11-29 15:35:00,49.38,49.41,49.22,49.22,62700.0,33.9738,33.9944,33.8637,33.8637,62700.0
2011-11-29 15:40:00,49.23,49.25,49.17,49.19,52900.0,33.8706,33.8843,33.8293,33.843,52900.0
2011-11-29 15:45:00,49.18,49.28,49.17,49.21,66600.0,33.8362,33.905,33.8293,33.8568,66600.0
2011-11-29 15:50:00,49.21,49.21,49.07,49.16,118500.0,33.8568,33.8568,33.7605,33.8224,118500.0
2011-11-29 15:55:00,49.16,49.16,49.07,49.11,160800.0,33.8224,33.8224,33.7605,33.788,160800.0
2011-11-30 09:30:00,50.95,51.49,50.81,51.14,205000.0,35.0539,35.4255,34.9576,35.1847,205000.0
2011-11-30 09:35:00,51.17,51.24,50.99,51.01,21700.0,35.2053,35.2535,35.0815,35.0952,21700.0
2011-11-30 09:40:00,51.03,51.32,51.01,51.27,82900.0,35.109,35.3085,35.0952,35.2741,82900.0
2011-11-30 09:45:00,51.26,51.38,51.18,51.38,66100.0,35.2672,35.3498,35.2122,35.3498,66100.0
2011-11-30 09:50:00,51.39,51.6,51.38,51.54,93100.0,35.3567,35.5011,35.3498,35.4599,93100.0
2011-11-30 09:55:00,51.52,51.63,51.47,51.6,56500.0,35.4461,35.5218,35.4117,35.5011,56500.0
2011-11-30 10:00:00,51.59,51.73,51.56,51.62,80300.0,35.4943,35.5906,35.4736,35.5149,80300.0
2011-11-30 10:05:00,51.62,51.63,51.3,51.37,107100.0,35.5149,35.5218,35.2947,35.3429,107100.0
2011-11-30 10:10:00,51.39,51.54,51.39,51.49,52400.0,35.3567,35.4599,35.3567,35.4255,52400.0
2011-11-30 10:15:00,51.48,51.51,51.4,51.46,69000.0,35.4186,35.4392,35.3635,35.4048,69000.0
2011-11-30 10:20:00,51.47,51.64,51.47,51.61,52200.0,35.4117,35.5287,35.4117,35.508,52200.0
2011-11-30 10:25:00,51.61,51.64,51.51,51.59,45600.0,35.508,35.5287,35.4392,35.4943,45600.0
2011-11-30 10:30:00,51.57,51.67,51.54,51.55,46400.0,35.4805,35.5493,35.4599,35.4667,46400.0
2011-11-30 10:35:00,51.56,51.74,51.56,51.74,48100.0,35.4736,35.5975,35.4736,35.5975,48100.0
2011-11-30 10:40:00,51.73,51.83,51.72,51.79,60000.0,35.5906,35.6594,35.5837,35.6319,60000.0
2011-11-30 10:45:00,51.81,51.85,51.71,51.78,46600.0,35.6456,35.6731,35.5768,35.625,46600.0
2011-11-30 10:50:00,51.77,51.83,51.75,51.81,35000.0,35.6181,35.6594,35.6043,35.6456,35000.0
2011-11-30 10:55:00,51.8,51.9,51.78,51.9,60700.0,35.6387,35.7075,35.625,35.7075,60700.0
2011-11-30 11:00:00,51.89,51.89,51.72,51.73,36400.0,35.7007,35.7007,35.5837,35.5906,36400.0
2011-11-30 11:05:00,51.73,51.88,51.73,51.81,53100.0,35.5906,35.6938,35.5906,35.6456,53100.0
2011-11-30 11:10:00,51.81,51.83,51.71,51.73,36700.0,35.6456,35.6594,35.5768,35.5906,36700.0
2011-11-30 11:15:00,51.72,51.82,51.69,51.81,47200.0,35.5837,35.6525,35.5631,35.6456,47200.0
2011-11-30 11:20:00,51.82,51.86,51.75,51.79,47000.0,35.6525,35.68,35.6043,35.6319,47000.0
2011-11-30 11:25:00,51.8,51.85,51.74,51.81,75800.0,35.6387,35.6731,35.5975,35.6456,75800.0
2011-11-30 11:30:00,51.81,51.94,51.8,51.94,71300.0,35.6456,35.7351,35.6387,35.7351,71300.0
2011-11-30 11:35:00,51.95,52.05,51.94,52.04,74400.0,35.7419,35.8107,35.7351,35.8039,74400.0
2011-11-30 11:40:00,52.03,52.08,52.03,52.04,40200.0,35.797,35.8314,35.797,35.8039,40200.0
2011-11-30 11:45:00,52.03,52.06,51.97,51.99,27600.0,35.797,35.8176,35.7557,35.7695,27600.0
2011-11-30 11:50:00,52.0,52.01,51.89,51.91,22200.0,35.7763,35.7832,35.7007,35.7144,22200.0
2011-11-30 11:55:00,51.91,51.93,51.84,51.93,25700.0,35.7144,35.7282,35.6663,35.7282,25700.0
2011-11-30 12:00:00,51.93,51.93,51.88,51.88,18200.0,35.7282,35.7282,35.6938,35.6938,18200.0
2011-11-30 12:05:00,51.89,51.89,51.82,51.86,25200.0,35.7007,35.7007,35.6525,35.68,25200.0
2011-11-30 12:10:00,51.86,51.88,51.8,51.81,18600.0,35.68,35.6938,35.6387,35.6456,18600.0
2011-11-30 12:15:00,51.83,51.88,51.82,51.86,22000.0,35.6594,35.6938,35.6525,35.68,22000.0
2011-11-30 12:20:00,51.86,51.92,51.82,51.88,44700.0,35.68,35.7213,35.6525,35.6938,44700.0
2011-11-30 12:25:00,51.89,51.89,51.84,51.84,20100.0,35.7007,35.7007,35.6663,35.6663,20100.0
2011-11-30 12:30:00,51.85,51.95,51.85,51.93,28700.0,35.6731,35.7419,35.6731,35.7282,28700.0
2011-11-30 12:35:00,51.91,51.92,51.85,51.85,18800.0,35.7144,35.7213,35.6731,35.6731,18800.0
2011-11-30 12:40:00,51.85,51.89,51.85,51.88,18600.0,35.6731,35.7007,35.6731,35.6938,18600.0
2011-11-30 12:45:00,51.87,51.9,51.86,51.88,32500.0,35.6869,35.7075,35.68,35.6938,32500.0
2011-11-30 12:50:00,51.89,51.91,51.85,51.9,40900.0,35.7007,35.7144,35.6731,35.7075,40900.0
2011-11-30 12:55:00,51.91,51.92,51.85,51.88,25600.0,35.7144,35.7213,35.6731,35.6938,25600.0
2011-11-30 13:00:00,51.87,51.91,51.87,51.91,21800.0,35.6869,35.7144,35.6869,35.7144,21800.0
2011-11-30 13:05:00,51.91,51.91,51.87,51.91,17300.0,35.7144,35.7144,35.6869,35.7144,17300.0
2011-11-30 13:10:00,51.91,51.92,51.85,51.87,26600.0,35.7144,35.7213,35.6731,35.6869,26600.0
2011-11-30 13:15:00,51.88,51.89,51.83,51.87,28500.0,35.6938,35.7007,35.6594,35.6869,28500.0
2011-11-30 13:20:00,51.87,51.9,51.87,51.88,23100.0,35.6869,35.7075,35.6869,35.6938,23100.0
2011-11-30 13:25:00,51.89,51.91,51.85,51.86,45600.0,35.7007,35.7144,35.6731,35.68,45600.0
2011-11-30 13:30:00,51.85,51.9,51.84,51.89,33400.0,35.6731,35.7075,35.6663,35.7007,33400.0
2011-11-30 13:35:00,51.89,51.91,51.86,51.87,21100.0,35.7007,35.7144,35.68,35.6869,21100.0
2011-11-30 13:40:00,51.86,51.87,51.82,51.85,18000.0,35.68,35.6869,35.6525,35.6731,18000.0
2011-11-30 13:45:00,51.83,51.89,51.82,51.82,21800.0,35.6594,35.7007,35.6525,35.6525,21800.0
2011-11-30 13:50:00,51.82,51.83,51.75,51.8,34100.0,35.6525,35.6594,35.6043,35.6387,34100.0
2011-11-30 13:55:00,51.79,51.85,51.77,51.81,49100.0,35.6319,35.6731,35.6181,35.6456,49100.0
2011-11-30 14:00:00,51.81,51.89,51.8,51.88,22800.0,35.6456,35.7007,35.6387,35.6938,22800.0
2011-11-30 14:05:00,51.88,51.92,51.79,51.81,35000.0,35.6938,35.7213,35.6319,35.6456,35000.0
2011-11-30 14:10:00,51.8,51.9,51.8,51.87,36600.0,35.6387,35.7075,35.6387,35.6869,36600.0
2011-11-30 14:15:00,51.87,51.9,51.84,51.88,29900.0,35.6869,35.7075,35.6663,35.6938,29900.0
2011-11-30 14:20:00,51.88,51.92,51.86,51.91,51500.0,35.6938,35.7213,35.68,35.7144,51500.0
2011-11-30 14:25:00,51.91,51.91,51.83,51.84,57600.0,35.7144,35.7144,35.6594,35.6663,57600.0
2011-11-30 14:30:00,51.83,51.88,51.83,51.85,37900.0,35.6594,35.6938,35.6594,35.6731,37900.0
2011-11-30 14:35:00,51.86,51.89,51.81,51.81,33500.0,35.68,35.7007,35.6456,35.6456,33500.0
2011-11-30 14:40:00,51.81,51.82,51.76,51.78,40600.0,35.6456,35.6525,35.6112,35.625,40600.0
2011-11-30 14:45:00,51.77,51.78,51.57,51.58,52300.0,35.6181,35.625,35.4805,35.4874,52300.0
2011-11-30 14:50:00,51.57,51.65,51.57,51.64,29700.0,35.4805,35.5355,35.4805,35.5287,29700.0
2011-11-30 14:55:00,51.63,51.68,51.6,51.67,28300.0,35.5218,35.5562,35.5011,35.5493,28300.0
2011-11-30 15:00:00,51.68,51.71,51.65,51.7,26000.0,35.5562,35.5768,35.5355,35.5699,26000.0
2011-11-30 15:05:00,51.7,51.73,51.66,51.73,63900.0,35.5699,35.5906,35.5424,35.5906,63900.0
2011-11-30 15:10:00,51.73,51.83,51.72,51.8,50900.0,35.5906,35.6594,35.5837,35.6387,50900.0
2011-11-30 15:15:00,51.79,51.83,51.77,51.82,49600.0,35.6319,35.6594,35.6181,35.6525,49600.0
2011-11-30 15:20:00,51.83,51.92,51.81,51.91,166700.0,35.6594,35.7213,35.6456,35.7144,166700.0
2011-11-30 15:25:00,51.91,51.98,51.9,51.97,132400.0,35.7144,35.7626,35.7075,35.7557,132400.0
2011-11-30 15:30:00,51.97,52.03,51.94,51.98,150400.0,35.7557,35.797,35.7351,35.7626,150400.0
2011-11-30 15:35:00,51.99,51.99,51.92,51.93,107600.0,35.7695,35.7695,35.7213,35.7282,107600.0
2011-11-30 15:40:00,51.92,52.17,51.92,52.13,201800.0,35.7213,35.8933,35.7213,35.8658,201800.0
2011-11-30 15:45:00,52.14,52.19,52.05,52.12,142000.0,35.8727,35.9071,35.8107,35.8589,142000.0
2011-11-30 15:50:00,52.12,52.23,52.12,52.2,240900.0,35.8589,35.9346,35.8589,35.9139,240900.0
2011-11-30 15:55:00,52.2,52.29,52.16,52.21,432300.0,35.9139,35.9759,35.8864,35.9208,432300.0
2011-12-01 09:30:00,51.99,52.05,51.7,51.86,107200.0,35.7695,35.8107,35.5699,35.68,107200.0
2011-12-01 09:35:00,51.88,51.89,51.75,51.82,29500.0,35.6938,35.7007,35.6043,35.6525,29500.0
2011-12-01 09:40:00,51.79,52.11,51.77,52.04,46700.0,35.6319,35.852,35.6181,35.8039,46700.0
2011-12-01 09:45:00,52.05,52.24,51.98,52.18,54300.0,35.8107,35.9415,35.7626,35.9002,54300.0
2011-12-01 09:50:00,52.16,52.25,52.1,52.14,52800.0,35.8864,35.9483,35.8451,35.8727,52800.0
2011-12-01 09:55:00,52.13,52.2,52.09,52.14,33100.0,35.8658,35.9139,35.8383,35.8727,33100.0
2011-12-01 10:00:00,52.16,52.31,52.07,52.26,104900.0,35.8864,35.9896,35.8245,35.9552,104900.0
2011-12-01 10:05:00,52.27,52.28,52.09,52.12,51600.0,35.9621,35.969,35.8383,35.8589,51600.0
2011-12-01 10:10:00,52.13,52.13,51.93,51.94,73900.0,35.8658,35.8658,35.7282,35.7351,73900.0
2011-12-01 10:15:00,51.94,51.99,51.9,51.93,37900.0,35.7351,35.7695,35.7075,35.7282,37900.0
2011-12-01 10:20:00,51.93,51.94,51.79,51.92,37700.0,35.7282,35.7351,35.6319,35.7213,37700.0
2011-12-01 10:25:00,51.92,52.04,51.92,52.02,21200.0,35.7213,35.8039,35.7213,35.7901,21200.0
2011-12-01 10:30:00,52.02,52.03,51.9,51.99,25900.0,35.7901,35.797,35.7075,35.7695,25900.0
2011-12-01 10:35:00,51.98,51.98,51.82,51.9,35700.0,35.7626,35.7626,35.6525,35.7075,35700.0
2011-12-01 10:40:00,51.88,51.89,51.8,51.86,26100.0,35.6938,35.7007,35.6387,35.68,26100.0
2011-12-01 10:45:00,51.87,51.87,51.77,51.79,30800.0,35.6869,35.6869,35.6181,35.6319,30800.0
2011-12-01 10:50:00,51.8,51.85,51.76,51.77,34000.0,35.6387,35.6731,35.6112,35.6181,34000.0
2011-12-01 10:55:00,51.75,51.78,51.71,51.75,28600.0,35.6043,35.625,35.5768,35.6043,28600.0
2011-12-01 11:00:00,51.75,51.81,51.75,51.81,16500.0,35.6043,35.6456,35.6043,35.6456,16500.0
2011-12-01 11:05:00,51.82,51.87,51.73,51.74,29600.0,35.6525,35.6869,35.5906,35.5975,29600.0
2011-12-01 11:10:00,51.74,51.74,51.58,51.61,32000.0,35.5975,35.5975,35.4874,35.508,32000.0
2011-12-01 11:15:00,51.63,51.67,51.55,51.62,41500.0,35.5218,35.5493,35.4667,35.5149,41500.0
2011-12-01 11:20:00,51.62,51.63,51.54,51.57,34400.0,35.5149,35.5218,35.4599,35.4805,34400.0
2011-12-01 11:25:00,51.58,51.59,51.48,51.48,53100.0,35.4874,35.4943,35.4186,35.4186,53100.0
2011-12-01 11:30:00,51.48,51.57,51.41,51.55,69000.0,35.4186,35.4805,35.3704,35.4667,69000.0
2011-12-01 11:35:00,51.55,51.55,51.41,51.53,41600.0,35.4667,35.4667,35.3704,35.453,41600.0
2011-12-01 11:40:00,51.52,51.6,51.52,51.58,20500.0,35.4461,35.5011,35.4461,35.4874,20500.0
2011-12-01 11:45:00,51.59,51.67,51.59,51.67,69600.0,35.4943,35.5493,35.4943,35.5493,69600.0
2011-12-01 11:50:00,51.68,51.87,51.68,51.86,45200.0,35.5562,35.6869,35.5562,35.68,45200.0
2011-12-01 11:55:00,51.86,51.89,51.79,51.84,20800.0,35.68,35.7007,35.6319,35.6663,20800.0
2011-12-01 12:00:00,51.84,51.84,51.72,51.74,36200.0,35.6663,35.6663,35.5837,35.5975,36200.0
2011-12-01 12:05:00,51.76,51.82,51.7,51.7,18900.0,35.6112,35.6525,35.5699,35.5699,18900.0
2011-12-01 12:10:00,51.72,51.73,51.67,51.71,16600.0,35.5837,35.5906,35.5493,35.5768,16600.0
2011-12-01 12:15:00,51.71,51.72,51.68,51.72,9900.0,35.5768,35.5837,35.5562,35.5837,9900.0
2011-12-01 12:20:00,51.73,51.82,51.71,51.81,22500.0,35.5906,35.6525,35.5768,35.6456,22500.0
2011-12-01 12:25:00,51.82,51.82,51.77,51.78,13600.0,35.6525,35.6525,35.6181,35.625,13600.0
2011-12-01 12:30:00,51.78,51.87,51.77,51.82,31600.0,35.625,35.6869,35.6181,35.6525,31600.0
2011-12-01 12:35:00,51.81,51.81,51.69,51.73,20100.0,35.6456,35.6456,35.5631,35.5906,20100.0
2011-12-01 12:40:00,51.73,51.74,51.62,51.65,17200.0,35.5906,35.5975,35.5149,35.5355,17200.0
2011-12-01 12:45:00,51.65,51.67,51.58,51.67,14400.0,35.5355,35.5493,35.4874,35.5493,14400.0
2011-12-01 12:50:00,51.67,51.78,51.65,51.76,41100.0,35.5493,35.625,35.5355,35.6112,41100.0
2011-12-01 12:55:00,51.76,51.76,51.56,51.58,29200.0,35.6112,35.6112,35.4736,35.4874,29200.0
2011-12-01 13:00:00,51.58,51.7,51.58,51.68,18700.0,35.4874,35.5699,35.4874,35.5562,18700.0
2011-12-01 13:05:00,51.7,51.7,51.61,51.62,12200.0,35.5699,35.5699,35.508,35.5149,12200.0
2011-12-01 13:10:00,51.63,51.77,51.63,51.73,24700.0,35.5218,35.6181,35.5218,35.5906,24700.0
2011-12-01 13:15:00,51.73,51.77,51.69,51.74,27000.0,35.5906,35.6181,35.5631,35.5975,27000.0
2011-12-01 13:20:00,51.74,51.78,51.73,51.77,22700.0,35.5975,35.625,35.5906,35.6181,22700.0
2011-12-01 13:25:00,51.77,51.8,51.76,51.79,13300.0,35.6181,35.6387,35.6112,35.6319,13300.0
2011-12-01 13:30:00,51.79,51.84,51.75,51.75,16400.0,35.6319,35.6663,35.6043,35.6043,16400.0
2011-12-01 13:35:00,51.76,51.78,51.73,51.74,9600.0,35.6112,35.625,35.5906,35.5975,9600.0
2011-12-01 13:40:00,51.75,51.86,51.75,51.83,20500.0,35.6043,35.68,35.6043,35.6594,20500.0
2011-12-01 13:45:00,51.83,51.89,51.82,51.88,15700.0,35.6594,35.7007,35.6525,35.6938,15700.0
2011-12-01 13:50:00,51.88,51.95,51.87,51.9,39800.0,35.6938,35.7419,35.6869,35.7075,39800.0
2011-12-01 13:55:00,51.89,52.03,51.87,52.03,22900.0,35.7007,35.797,35.6869,35.797,22900.0
2011-12-01 14:00:00,52.03,52.05,51.95,51.97,33500.0,35.797,35.8107,35.7419,35.7557,33500.0
2011-12-01 14:05:00,51.97,51.98,51.89,51.91,18900.0,35.7557,35.7626,35.7007,35.7144,18900.0
2011-12-01 14:10:00,51.92,51.95,51.87,51.9,15100.0,35.7213,35.7419,35.6869,35.7075,15100.0
2011-12-01 14:15:00,51.91,51.94,51.84,51.86,23800.0,35.7144,35.7351,35.6663,35.68,23800.0
2011-12-01 14:20:00,51.86,51.93,51.85,51.88,15400.0,35.68,35.7282,35.6731,35.6938,15400.0
2011-12-01 14:25:00,51.88,51.94,51.88,51.92,16700.0,35.6938,35.7351,35.6938,35.7213,16700.0
2011-12-01 14:30:00,51.92,51.92,51.82,51.84,25600.0,35.7213,35.7213,35.6525,35.6663,25600.0
2011-12-01 14:35:00,51.84,51.92,51.84,51.88,19400.0,35.6663,35.7213,35.6663,35.6938,19400.0
2011-12-01 14:40:00,51.89,51.9,51.83,51.86,16500.0,35.7007,35.7075,35.6594,35.68,16500.0
2011-12-01 14:45:00,51.87,52.0,51.87,51.95,30600.0,35.6869,35.7763,35.6869,35.7419,30600.0
2011-12-01 14:50:00,51.95,51.97,51.89,51.96,17000.0,35.7419,35.7557,35.7007,35.7488,17000.0
2011-12-01 14:55:00,51.97,51.98,51.88,51.9,22400.0,35.7557,35.7626,35.6938,35.7075,22400.0
2011-12-01 15:00:00,51.89,51.92,51.87,51.91,26400.0,35.7007,35.7213,35.6869,35.7144,26400.0
2011-12-01 15:05:00,51.9,51.98,51.86,51.88,71000.0,35.7075,35.7626,35.68,35.6938,71000.0
2011-12-01 15:10:00,51.88,51.96,51.88,51.93,27100.0,35.6938,35.7488,35.6938,35.7282,27100.0
2011-12-01 15:15:00,51.93,51.96,51.91,51.91,28500.0,35.7282,35.7488,35.7144,35.7144,28500.0
2011-12-01 15:20:00,51.92,51.96,51.88,51.96,61900.0,35.7213,35.7488,35.6938,35.7488,61900.0
2011-12-01 15:25:00,51.96,52.01,51.94,52.01,33700.0,35.7488,35.7832,35.7351,35.7832,33700.0
2011-12-01 15:30:00,52.01,52.02,51.96,51.97,53400.0,35.7832,35.7901,35.7488,35.7557,53400.0
2011-12-01 15:35:00,51.96,52.03,51.96,51.99,95300.0,35.7488,35.797,35.7488,35.7695,95300.0
2011-12-01 15:40:00,51.99,52.01,51.87,51.9,89700.0,35.7695,35.7832,35.6869,35.7075,89700.0
2011-12-01 15:45:00,51.89,51.94,51.8,51.88,106400.0,35.7007,35.7351,35.6387,35.6938,106400.0
2011-12-01 15:50:00,51.87,51.93,51.83,51.86,109700.0,35.6869,35.7282,35.6594,35.68,109700.0
2011-12-01 15:55:00,51.85,51.86,51.77,51.84,360500.0,35.6731,35.68,35.6181,35.6663,360500.0
2011-12-02 09:30:00,52.24,52.55,52.24,52.46,57300.0,35.9415,36.1547,35.9415,36.0928,57300.0
2011-12-02 09:35:00,52.45,52.53,52.31,52.4,56600.0,36.0859,36.141,35.9896,36.0515,56600.0
2011-12-02 09:40:00,52.4,52.4,52.17,52.25,36100.0,36.0515,36.0515,35.8933,35.9483,36100.0
2011-12-02 09:45:00,52.24,52.4,52.15,52.28,42900.0,35.9415,36.0515,35.8795,35.969,42900.0
2011-12-02 09:50:00,52.3,52.51,52.25,52.5,88500.0,35.9827,36.1272,35.9483,36.1203,88500.0
2011-12-02 09:55:00,52.5,52.51,52.32,52.38,87000.0,36.1203,36.1272,35.9965,36.0378,87000.0
2011-12-02 10:00:00,52.38,52.61,52.32,52.51,101900.0,36.0378,36.196,35.9965,36.1272,101900.0
2011-12-02 10:05:00,52.5,52.55,52.47,52.48,34400.0,36.1203,36.1547,36.0997,36.1066,34400.0
2011-12-02 10:10:00,52.47,52.64,52.47,52.56,40900.0,36.0997,36.2167,36.0997,36.1616,40900.0
2011-12-02 10:15:00,52.56,52.57,52.44,52.47,83100.0,36.1616,36.1685,36.0791,36.0997,83100.0
2011-12-02 10:20:00,52.47,52.5,52.36,52.42,46400.0,36.0997,36.1203,36.024,36.0653,46400.0
2011-12-02 10:25:00,52.42,52.44,52.3,52.35,43400.0,36.0653,36.0791,35.9827,36.0171,43400.0
2011-12-02 10:30:00,52.36,52.46,52.26,52.32,77500.0,36.024,36.0928,35.9552,35.9965,77500.0
2011-12-02 10:35:00,52.32,52.35,52.21,52.24,48100.0,35.9965,36.0171,35.9208,35.9415,48100.0
2011-12-02 10:40:00,52.24,52.24,52.03,52.05,60000.0,35.9415,35.9415,35.797,35.8107,60000.0
2011-12-02 10:45:00,52.05,52.06,51.91,51.93,63300.0,35.8107,35.8176,35.7144,35.7282,63300.0
2011-12-02 10:50:00,51.93,51.94,51.84,51.9,78700.0,35.7282,35.7351,35.6663,35.7075,78700.0
2011-12-02 10:55:00,51.9,52.03,51.89,51.98,63000.0,35.7075,35.797,35.7007,35.7626,63000.0
2011-12-02 11:00:00,51.97,52.07,51.95,51.98,41700.0,35.7557,35.8245,35.7419,35.7626,41700.0
2011-12-02 11:05:00,51.97,51.99,51.83,51.87,62400.0,35.7557,35.7695,35.6594,35.6869,62400.0
2011-12-02 11:10:00,51.87,51.9,51.77,51.78,52700.0,35.6869,35.7075,35.6181,35.625,52700.0
2011-12-02 11:15:00,51.79,51.9,51.77,51.9,41700.0,35.6319,35.7075,35.6181,35.7075,41700.0
2011-12-02 11:20:00,51.89,51.91,51.83,51.87,26400.0,35.7007,35.7144,35.6594,35.6869,26400.0
2011-12-02 11:25:00,51.84,51.89,51.74,51.88,31800.0,35.6663,35.7007,35.5975,35.6938,31800.0
2011-12-02 11:30:00,51.9,51.99,51.84,51.86,58700.0,35.7075,35.7695,35.6663,35.68,58700.0
2011-12-02 11:35:00,51.85,51.89,51.76,51.79,35800.0,35.6731,35.7007,35.6112,35.6319,35800.0
2011-12-02 11:40:00,51.77,51.82,51.61,51.63,51100.0,35.6181,35.6525,35.508,35.5218,51100.0
2011-12-02 11:45:00,51.63,51.74,51.56,51.56,33200.0,35.5218,35.5975,35.4736,35.4736,33200.0
2011-12-02 11:50:00,51.56,51.67,51.54,51.67,34900.0,35.4736,35.5493,35.4599,35.5493,34900.0
2011-12-02 11:55:00,51.66,51.71,51.65,51.68,38000.0,35.5424,35.5768,35.5355,35.5562,38000.0
2011-12-02 12:00:00,51.69,51.7,51.62,51.66,22800.0,35.5631,35.5699,35.5149,35.5424,22800.0
2011-12-02 12:05:00,51.68,51.74,51.66,51.67,26100.0,35.5562,35.5975,35.5424,35.5493,26100.0
2011-12-02 12:10:00,51.68,51.76,51.65,51.68,49600.0,35.5562,35.6112,35.5355,35.5562,49600.0
2011-12-02 12:15:00,51.68,51.73,51.59,51.73,49800.0,35.5562,35.5906,35.4943,35.5906,49800.0
2011-12-02 12:20:00,51.73,51.85,51.72,51.82,34300.0,35.5906,35.6731,35.5837,35.6525,34300.0
2011-12-02 12:25:00,51.82,51.84,51.74,51.75,18700.0,35.6525,35.6663,35.5975,35.6043,18700.0
2011-12-02 12:30:00,51.75,51.78,51.69,51.78,34800.0,35.6043,35.625,35.5631,35.625,34800.0
2011-12-02 12:35:00,51.78,51.8,51.69,51.77,27100.0,35.625,35.6387,35.5631,35.6181,27100.0
2011-12-02 12:40:00,51.77,51.82,51.71,51.71,14700.0,35.6181,35.6525,35.5768,35.5768,14700.0
2011-12-02 12:45:00,51.71,51.84,51.69,51.81,15900.0,35.5768,35.6663,35.5631,35.6456,15900.0
2011-12-02 12:50:00,51.8,51.83,51.77,51.83,43500.0,35.6387,35.6594,35.6181,35.6594,43500.0
2011-12-02 12:55:00,51.83,51.83,51.73,51.73,12600.0,35.6594,35.6594,35.5906,35.5906,12600.0
2011-12-02 13:00:00,51.73,51.77,51.68,51.68,29400.0,35.5906,35.6181,35.5562,35.5562,29400.0
2011-12-02 13:05:00,51.69,51.76,51.56,51.62,43600.0,35.5631,35.6112,35.4736,35.5149,43600.0
2011-12-02 13:10:00,51.62,51.65,51.49,51.49,60700.0,35.5149,35.5355,35.4255,35.4255,60700.0
2011-12-02 13:15:00,51.49,51.58,51.46,51.53,22900.0,35.4255,35.4874,35.4048,35.453,22900.0
2011-12-02 13:20:00,51.53,51.62,51.53,51.59,31800.0,35.453,35.5149,35.453,35.4943,31800.0
2011-12-02 13:25:00,51.58,51.61,51.48,51.48,17400.0,35.4874,35.508,35.4186,35.4186,17400.0
2011-12-02 13:30:00,51.48,51.53,51.44,51.51,28000.0,35.4186,35.453,35.3911,35.4392,28000.0
2011-12-02 13:35:00,51.54,51.54,51.48,51.48,14800.0,35.4599,35.4599,35.4186,35.4186,14800.0
2011-12-02 13:40:00,51.48,51.55,51.45,51.46,27700.0,35.4186,35.4667,35.3979,35.4048,27700.0
2011-12-02 13:45:00,51.46,51.62,51.46,51.53,30500.0,35.4048,35.5149,35.4048,35.453,30500.0
2011-12-02 13:50:00,51.53,51.58,51.47,51.51,35800.0,35.453,35.4874,35.4117,35.4392,35800.0
2011-12-02 13:55:00,51.52,51.57,51.5,51.55,19500.0,35.4461,35.4805,35.4323,35.4667,19500.0
2011-12-02 14:00:00,51.56,51.59,51.48,51.48,28200.0,35.4736,35.4943,35.4186,35.4186,28200.0
2011-12-02 14:05:00,51.47,51.52,51.36,51.52,53700.0,35.4117,35.4461,35.336,35.4461,53700.0
2011-12-02 14:10:00,51.51,51.54,51.45,51.51,42700.0,35.4392,35.4599,35.3979,35.4392,42700.0
2011-12-02 14:15:00,51.51,51.52,51.41,51.47,45500.0,35.4392,35.4461,35.3704,35.4117,45500.0
2011-12-02 14:20:00,51.49,51.54,51.44,51.53,47300.0,35.4255,35.4599,35.3911,35.453,47300.0
2011-12-02 14:25:00,51.53,51.54,51.45,51.46,24400.0,35.453,35.4599,35.3979,35.4048,24400.0
2011-12-02 14:30:00,51.45,51.5,51.41,51.44,31200.0,35.3979,35.4323,35.3704,35.3911,31200.0
2011-12-02 14:35:00,51.45,51.45,51.4,51.44,22800.0,35.3979,35.3979,35.3635,35.3911,22800.0
2011-12-02 14:40:00,51.44,51.49,51.43,51.46,22500.0,35.3911,35.4255,35.3842,35.4048,22500.0
2011-12-02 14:45:00,51.46,51.52,51.43,51.47,31300.0,35.4048,35.4461,35.3842,35.4117,31300.0
2011-12-02 14:50:00,51.49,51.51,51.43,51.47,29900.0,35.4255,35.4392,35.3842,35.4117,29900.0
2011-12-02 14:55:00,51.45,51.5,51.34,51.36,40200.0,35.3979,35.4323,35.3223,35.336,40200.0
2011-12-02 15:00:00,51.35,51.48,51.34,51.45,46100.0,35.3291,35.4186,35.3223,35.3979,46100.0
2011-12-02 15:05:00,51.45,51.46,51.35,51.36,37800.0,35.3979,35.4048,35.3291,35.336,37800.0
2011-12-02 15:10:00,51.35,51.47,51.35,51.44,27400.0,35.3291,35.4117,35.3291,35.3911,27400.0
2011-12-02 15:15:00,51.43,51.48,51.42,51.43,83000.0,35.3842,35.4186,35.3773,35.3842,83000.0
2011-12-02 15:20:00,51.42,51.46,51.39,51.44,41600.0,35.3773,35.4048,35.3567,35.3911,41600.0
2011-12-02 15:25:00,51.44,51.48,51.36,51.45,57300.0,35.3911,35.4186,35.336,35.3979,57300.0
2011-12-02 15:30:00,51.44,51.49,51.39,51.39,95900.0,35.3911,35.4255,35.3567,35.3567,95900.0
2011-12-02 15:35:00,51.39,51.51,51.37,51.42,67600.0,35.3567,35.4392,35.3429,35.3773,67600.0
2011-12-02 15:40:00,51.42,51.46,51.34,51.35,66900.0,35.3773,35.4048,35.3223,35.3291,66900.0
2011-12-02 15:45:00,51.35,51.37,51.25,51.32,102400.0,35.3291,35.3429,35.2603,35.3085,102400.0
2011-12-02 15:50:00,51.31,51.41,51.28,51.37,102000.0,35.3016,35.3704,35.281,35.3429,102000.0
2011-12-02 15:55:00,51.37,51.45,51.33,51.38,191900.0,35.3429,35.3979,35.3154,35.3498,191900.0
2011-12-05 09:30:00,52.18,52.22,52.05,52.18,52500.0,35.9002,35.9277,35.8107,35.9002,52500.0
2011-12-05 09:35:00,52.19,52.2,51.93,51.95,29800.0,35.9071,35.9139,35.7282,35.7419,29800.0
2011-12-05 09:40:00,51.96,51.97,51.83,51.85,41300.0,35.7488,35.7557,35.6594,35.6731,41300.0
2011-12-05 09:45:00,51.86,51.91,51.81,51.81,67900.0,35.68,35.7144,35.6456,35.6456,67900.0
2011-12-05 09:50:00,51.81,52.06,51.81,52.05,49900.0,35.6456,35.8176,35.6456,35.8107,49900.0
2011-12-05 09:55:00,52.01,52.21,52.01,52.16,47600.0,35.7832,35.9208,35.7832,35.8864,47600.0
2011-12-05 10:00:00,52.14,52.21,51.97,52.13,46800.0,35.8727,35.9208,35.7557,35.8658,46800.0
2011-12-05 10:05:00,52.12,52.12,51.95,52.03,64000.0,35.8589,35.8589,35.7419,35.797,64000.0
2011-12-05 10:10:00,52.04,52.25,52.04,52.14,46300.0,35.8039,35.9483,35.8039,35.8727,46300.0
2011-12-05 10:15:00,52.15,52.19,52.05,52.16,26000.0,35.8795,35.9071,35.8107,35.8864,26000.0
2011-12-05 10:20:00,52.15,52.24,52.13,52.21,26500.0,35.8795,35.9415,35.8658,35.9208,26500.0
2011-12-05 10:25:00,52.21,52.33,52.14,52.32,38400.0,35.9208,36.0034,35.8727,35.9965,38400.0
2011-12-05 10:30:00,52.33,52.4,52.3,52.33,26900.0,36.0034,36.0515,35.9827,36.0034,26900.0
2011-12-05 10:35:00,52.32,52.46,52.31,52.38,43900.0,35.9965,36.0928,35.9896,36.0378,43900.0
2011-12-05 10:40:00,52.38,52.41,52.28,52.33,30500.0,36.0378,36.0584,35.969,36.0034,30500.0
2011-12-05 10:45:00,52.33,52.39,52.32,52.38,30300.0,36.0034,36.0447,35.9965,36.0378,30300.0
2011-12-05 10:50:00,52.38,52.43,52.36,52.42,20100.0,36.0378,36.0722,36.024,36.0653,20100.0
2011-12-05 10:55:00,52.42,52.42,52.33,52.35,22700.0,36.0653,36.0653,36.0034,36.0171,22700.0
2011-12-05 11:00:00,52.35,52.4,52.32,52.4,66300.0,36.0171,36.0515,35.9965,36.0515,66300.0
2011-12-05 11:05:00,52.4,52.41,52.3,52.36,20700.0,36.0515,36.0584,35.9827,36.024,20700.0
2011-12-05 11:10:00,52.36,52.36,52.28,52.3,21900.0,36.024,36.024,35.969,35.9827,21900.0
2011-12-05 11:15:00,52.31,52.35,52.28,52.34,31600.0,35.9896,36.0171,35.969,36.0103,31600.0
2011-12-05 11:20:00,52.34,52.36,52.27,52.31,56100.0,36.0103,36.024,35.9621,35.9896,56100.0
2011-12-05 11:25:00,52.3,52.35,52.29,52.34,24900.0,35.9827,36.0171,35.9759,36.0103,24900.0
2011-12-05 11:30:00,52.34,52.4,52.27,52.27,54100.0,36.0103,36.0515,35.9621,35.9621,54100.0
2011-12-05 11:35:00,52.27,52.38,52.27,52.38,36900.0,35.9621,36.0378,35.9621,36.0378,36900.0
2011-12-05 11:40:00,52.38,52.42,52.37,52.42,25400.0,36.0378,36.0653,36.0309,36.0653,25400.0
2011-12-05 11:45:00,52.42,52.47,52.39,52.43,23800.0,36.0653,36.0997,36.0447,36.0722,23800.0
2011-12-05 11:50:00,52.43,52.43,52.31,52.37,39200.0,36.0722,36.0722,35.9896,36.0309,39200.0
2011-12-05 11:55:00,52.36,52.38,52.31,52.33,20500.0,36.024,36.0378,35.9896,36.0034,20500.0
2011-12-05 12:00:00,52.35,52.37,52.3,52.37,15700.0,36.0171,36.0309,35.9827,36.0309,15700.0
2011-12-05 12:05:00,52.36,52.45,52.36,52.41,17200.0,36.024,36.0859,36.024,36.0584,17200.0
2011-12-05 12:10:00,52.41,52.44,52.4,52.43,15300.0,36.0584,36.0791,36.0515,36.0722,15300.0
2011-12-05 12:15:00,52.42,52.46,52.4,52.41,32300.0,36.0653,36.0928,36.0515,36.0584,32300.0
2011-12-05 12:20:00,52.41,52.45,52.37,52.45,56800.0,36.0584,36.0859,36.0309,36.0859,56800.0
2011-12-05 12:25:00,52.44,52.45,52.41,52.42,12200.0,36.0791,36.0859,36.0584,36.0653,12200.0
2011-12-05 12:30:00,52.43,52.5,52.42,52.49,13500.0,36.0722,36.1203,36.0653,36.1135,13500.0
2011-12-05 12:35:00,52.49,52.52,52.46,52.46,27600.0,36.1135,36.1341,36.0928,36.0928,27600.0
2011-12-05 12:40:00,52.47,52.51,52.44,52.48,9700.0,36.0997,36.1272,36.0791,36.1066,9700.0
2011-12-05 12:45:00,52.49,52.54,52.48,52.54,39600.0,36.1135,36.1479,36.1066,36.1479,39600.0
2011-12-05 12:50:00,52.55,52.58,52.52,52.58,28800.0,36.1547,36.1754,36.1341,36.1754,28800.0
2011-12-05 12:55:00,52.58,52.59,52.51,52.51,15600.0,36.1754,36.1823,36.1272,36.1272,15600.0
2011-12-05 13:00:00,52.51,52.56,52.51,52.52,10200.0,36.1272,36.1616,36.1272,36.1341,10200.0
2011-12-05 13:05:00,52.5,52.57,52.49,52.55,22300.0,36.1203,36.1685,36.1135,36.1547,22300.0
2011-12-05 13:10:00,52.54,52.56,52.5,52.53,12400.0,36.1479,36.1616,36.1203,36.141,12400.0
2011-12-05 13:15:00,52.53,52.55,52.5,52.5,23100.0,36.141,36.1547,36.1203,36.1203,23100.0
2011-12-05 13:20:00,52.5,52.53,52.46,52.49,33900.0,36.1203,36.141,36.0928,36.1135,33900.0
2011-12-05 13:25:00,52.49,52.55,52.49,52.53,16700.0,36.1135,36.1547,36.1135,36.141,16700.0
2011-12-05 13:30:00,52.53,52.53,52.49,52.52,18700.0,36.141,36.141,36.1135,36.1341,18700.0
2011-12-05 13:35:00,52.52,52.58,52.49,52.52,39700.0,36.1341,36.1754,36.1135,36.1341,39700.0
2011-12-05 13:40:00,52.52,52.54,52.28,52.34,27900.0,36.1341,36.1479,35.969,36.0103,27900.0
2011-12-05 13:45:00,52.33,52.4,52.17,52.19,51800.0,36.0034,36.0515,35.8933,35.9071,51800.0
2011-12-05 13:50:00,52.19,52.28,52.16,52.18,42600.0,35.9071,35.969,35.8864,35.9002,42600.0
2011-12-05 13:55:00,52.18,52.31,52.15,52.22,35400.0,35.9002,35.9896,35.8795,35.9277,35400.0
2011-12-05 14:00:00,52.21,52.22,52.1,52.19,28100.0,35.9208,35.9277,35.8451,35.9071,28100.0
2011-12-05 14:05:00,52.19,52.19,52.02,52.1,36800.0,35.9071,35.9071,35.7901,35.8451,36800.0
2011-12-05 14:10:00,52.1,52.18,52.09,52.13,26200.0,35.8451,35.9002,35.8383,35.8658,26200.0
2011-12-05 14:15:00,52.13,52.2,52.03,52.17,29500.0,35.8658,35.9139,35.797,35.8933,29500.0
2011-12-05 14:20:00,52.19,52.21,52.13,52.16,22600.0,35.9071,35.9208,35.8658,35.8864,22600.0
2011-12-05 14:25:00,52.16,52.22,52.09,52.19,37100.0,35.8864,35.9277,35.8383,35.9071,37100.0
2011-12-05 14:30:00,52.18,52.18,52.03,52.06,37100.0,35.9002,35.9002,35.797,35.8176,37100.0
2011-12-05 14:35:00,52.05,52.2,52.03,52.18,30600.0,35.8107,35.9139,35.797,35.9002,30600.0
2011-12-05 14:40:00,52.17,52.18,52.09,52.11,15900.0,35.8933,35.9002,35.8383,35.852,15900.0
2011-12-05 14:45:00,52.11,52.18,52.06,52.18,20800.0,35.852,35.9002,35.8176,35.9002,20800.0
2011-12-05 14:50:00,52.18,52.19,52.09,52.11,17700.0,35.9002,35.9071,35.8383,35.852,17700.0
2011-12-05 14:55:00,52.13,52.25,52.13,52.22,30100.0,35.8658,35.9483,35.8658,35.9277,30100.0
2011-12-05 15:00:00,52.21,52.23,52.13,52.2,46600.0,35.9208,35.9346,35.8658,35.9139,46600.0
2011-12-05 15:05:00,52.21,52.24,51.89,52.0,188100.0,35.9208,35.9415,35.7007,35.7763,188100.0
2011-12-05 15:10:00,52.0,52.05,51.88,51.89,52300.0,35.7763,35.8107,35.6938,35.7007,52300.0
2011-12-05 15:15:00,51.89,51.93,51.75,51.84,71100.0,35.7007,35.7282,35.6043,35.6663,71100.0
2011-12-05 15:20:00,51.85,51.87,51.77,51.81,60000.0,35.6731,35.6869,35.6181,35.6456,60000.0
2011-12-05 15:25:00,51.81,51.86,51.71,51.75,63700.0,35.6456,35.68,35.5768,35.6043,63700.0
2011-12-05 15:30:00,51.75,51.91,51.72,51.85,53200.0,35.6043,35.7144,35.5837,35.6731,53200.0
2011-12-05 15:35:00,51.86,51.87,51.72,51.79,55500.0,35.68,35.6869,35.5837,35.6319,55500.0
2011-12-05 15:40:00,51.8,51.92,51.72,51.86,72900.0,35.6387,35.7213,35.5837,35.68,72900.0
2011-12-05 15:45:00,51.86,52.03,51.85,51.95,102700.0,35.68,35.797,35.6731,35.7419,102700.0
2011-12-05 15:50:00,51.94,52.1,51.92,52.08,98900.0,35.7351,35.8451,35.7213,35.8314,98900.0
2011-12-05 15:55:00,52.09,52.14,52.01,52.14,206200.0,35.8383,35.8727,35.7832,35.8727,206200.0
2011-12-06 09:30:00,52.3,52.41,52.08,52.34,63300.0,35.9827,36.0584,35.8314,36.0103,63300.0
2011-12-06 09:35:00,52.31,52.31,52.15,52.2,19700.0,35.9896,35.9896,35.8795,35.9139,19700.0
2011-12-06 09:40:00,52.21,52.32,52.0,52.02,40700.0,35.9208,35.9965,35.7763,35.7901,40700.0
2011-12-06 09:45:00,52.02,52.03,51.88,51.89,36800.0,35.7901,35.797,35.6938,35.7007,36800.0
2011-12-06 09:50:00,51.87,52.06,51.87,51.91,40100.0,35.6869,35.8176,35.6869,35.7144,40100.0
2011-12-06 09:55:00,51.91,52.02,51.9,51.98,42700.0,35.7144,35.7901,35.7075,35.7626,42700.0
2011-12-06 10:00:00,51.97,52.15,51.97,52.06,40300.0,35.7557,35.8795,35.7557,35.8176,40300.0
2011-12-06 10:05:00,52.06,52.1,52.01,52.02,24900.0,35.8176,35.8451,35.7832,35.7901,24900.0
2011-12-06 10:10:00,52.02,52.11,51.92,52.08,37700.0,35.7901,35.852,35.7213,35.8314,37700.0
2011-12-06 10:15:00,52.08,52.11,51.96,52.02,31500.0,35.8314,35.852,35.7488,35.7901,31500.0
2011-12-06 10:20:00,52.01,52.19,51.93,52.15,41100.0,35.7832,35.9071,35.7282,35.8795,41100.0
2011-12-06 10:25:00,52.14,52.17,52.09,52.13,25000.0,35.8727,35.8933,35.8383,35.8658,25000.0
2011-12-06 10:30:00,52.12,52.19,52.06,52.07,49400.0,35.8589,35.9071,35.8176,35.8245,49400.0
2011-12-06 10:35:00,52.05,52.12,52.03,52.08,19700.0,35.8107,35.8589,35.797,35.8314,19700.0
2011-12-06 10:40:00,52.09,52.09,51.96,51.98,25700.0,35.8383,35.8383,35.7488,35.7626,25700.0
2011-12-06 10:45:00,51.99,52.07,51.92,52.02,29600.0,35.7695,35.8245,35.7213,35.7901,29600.0
2011-12-06 10:50:00,52.03,52.04,51.92,51.93,22700.0,35.797,35.8039,35.7213,35.7282,22700.0
2011-12-06 10:55:00,51.92,51.94,51.82,51.83,27900.0,35.7213,35.7351,35.6525,35.6594,27900.0
2011-12-06 11:00:00,51.83,51.9,51.79,51.81,34700.0,35.6594,35.7075,35.6319,35.6456,34700.0
2011-12-06 11:05:00,51.83,51.88,51.76,51.76,32100.0,35.6594,35.6938,35.6112,35.6112,32100.0
2011-12-06 11:10:00,51.75,51.89,51.73,51.89,28000.0,35.6043,35.7007,35.5906,35.7007,28000.0
2011-12-06 11:15:00,51.87,51.87,51.71,51.72,29600.0,35.6869,35.6869,35.5768,35.5837,29600.0
2011-12-06 11:20:00,51.72,51.86,51.72,51.76,32900.0,35.5837,35.68,35.5837,35.6112,32900.0
2011-12-06 11:25:00,51.76,51.81,51.73,51.73,32700.0,35.6112,35.6456,35.5906,35.5906,32700.0
2011-12-06 11:30:00,51.73,51.76,51.63,51.63,38600.0,35.5906,35.6112,35.5218,35.5218,38600.0
2011-12-06 11:35:00,51.63,51.68,51.58,51.64,57400.0,35.5218,35.5562,35.4874,35.5287,57400.0
2011-12-06 11:40:00,51.62,51.64,51.56,51.56,61700.0,35.5149,35.5287,35.4736,35.4736,61700.0
2011-12-06 11:45:00,51.55,51.58,51.5,51.53,36400.0,35.4667,35.4874,35.4323,35.453,36400.0
2011-12-06 11:50:00,51.53,51.6,51.52,51.6,34500.0,35.453,35.5011,35.4461,35.5011,34500.0
2011-12-06 11:55:00,51.61,51.74,51.6,51.73,30200.0,35.508,35.5975,35.5011,35.5906,30200.0
2011-12-06 12:00:00,51.73,51.77,51.69,51.71,19000.0,35.5906,35.6181,35.5631,35.5768,19000.0
2011-12-06 12:05:00,51.71,51.74,51.68,51.72,14200.0,35.5768,35.5975,35.5562,35.5837,14200.0
2011-12-06 12:10:00,51.72,51.82,51.72,51.74,19100.0,35.5837,35.6525,35.5837,35.5975,19100.0
2011-12-06 12:15:00,51.74,51.79,51.72,51.74,26600.0,35.5975,35.6319,35.5837,35.5975,26600.0
2011-12-06 12:20:00,51.73,51.76,51.64,51.69,19800.0,35.5906,35.6112,35.5287,35.5631,19800.0
2011-12-06 12:25:00,51.69,51.74,51.63,51.74,20300.0,35.5631,35.5975,35.5218,35.5975,20300.0
2011-12-06 12:30:00,51.73,51.74,51.68,51.7,27100.0,35.5906,35.5975,35.5562,35.5699,27100.0
2011-12-06 12:35:00,51.7,51.78,51.65,51.76,17400.0,35.5699,35.625,35.5355,35.6112,17400.0
2011-12-06 12:40:00,51.75,51.79,51.74,51.74,15000.0,35.6043,35.6319,35.5975,35.5975,15000.0
2011-12-06 12:45:00,51.75,51.78,51.7,51.71,14300.0,35.6043,35.625,35.5699,35.5768,14300.0
2011-12-06 12:50:00,51.7,51.74,51.66,51.72,14200.0,35.5699,35.5975,35.5424,35.5837,14200.0
2011-12-06 12:55:00,51.71,51.72,51.68,51.71,11900.0,35.5768,35.5837,35.5562,35.5768,11900.0
2011-12-06 13:00:00,51.71,51.74,51.67,51.74,17300.0,35.5768,35.5975,35.5493,35.5975,17300.0
2011-12-06 13:05:00,51.72,51.73,51.68,51.69,75700.0,35.5837,35.5906,35.5562,35.5631,75700.0
2011-12-06 13:10:00,51.7,51.74,51.66,51.74,19400.0,35.5699,35.5975,35.5424,35.5975,19400.0
2011-12-06 13:15:00,51.74,51.85,51.73,51.8,25600.0,35.5975,35.6731,35.5906,35.6387,25600.0
2011-12-06 13:20:00,51.81,51.88,51.79,51.87,30100.0,35.6456,35.6938,35.6319,35.6869,30100.0
2011-12-06 13:25:00,51.87,51.91,51.86,51.86,17700.0,35.6869,35.7144,35.68,35.68,17700.0
2011-12-06 13:30:00,51.86,51.9,51.84,51.87,29900.0,35.68,35.7075,35.6663,35.6869,29900.0
2011-12-06 13:35:00,51.87,51.91,51.82,51.89,20700.0,35.6869,35.7144,35.6525,35.7007,20700.0
2011-12-06 13:40:00,51.89,51.89,51.82,51.86,24000.0,35.7007,35.7007,35.6525,35.68,24000.0
2011-12-06 13:45:00,51.85,51.87,51.82,51.83,45400.0,35.6731,35.6869,35.6525,35.6594,45400.0
2011-12-06 13:50:00,51.82,51.9,51.81,51.9,38100.0,35.6525,35.7075,35.6456,35.7075,38100.0
2011-12-06 13:55:00,51.9,51.93,51.83,51.84,17200.0,35.7075,35.7282,35.6594,35.6663,17200.0
2011-12-06 14:00:00,51.83,51.86,51.76,51.81,26700.0,35.6594,35.68,35.6112,35.6456,26700.0
2011-12-06 14:05:00,51.82,51.85,51.78,51.8,48800.0,35.6525,35.6731,35.625,35.6387,48800.0
2011-12-06 14:10:00,51.8,51.83,51.74,51.83,29900.0,35.6387,35.6594,35.5975,35.6594,29900.0
2011-12-06 14:15:00,51.82,51.93,51.82,51.89,37400.0,35.6525,35.7282,35.6525,35.7007,37400.0
2011-12-06 14:20:00,51.89,51.89,51.78,51.81,33200.0,35.7007,35.7007,35.625,35.6456,33200.0
2011-12-06 14:25:00,51.79,51.91,51.79,51.88,29300.0,35.6319,35.7144,35.6319,35.6938,29300.0
2011-12-06 14:30:00,51.87,51.97,51.87,51.97,19700.0,35.6869,35.7557,35.6869,35.7557,19700.0
2011-12-06 14:35:00,51.96,52.08,51.89,52.06,34900.0,35.7488,35.8314,35.7007,35.8176,34900.0
2011-12-06 14:40:00,52.08,52.15,52.07,52.11,61700.0,35.8314,35.8795,35.8245,35.852,61700.0
2011-12-06 14:45:00,52.11,52.15,52.1,52.13,19200.0,35.852,35.8795,35.8451,35.8658,19200.0
2011-12-06 14:50:00,52.13,52.26,52.12,52.25,44300.0,35.8658,35.9552,35.8589,35.9483,44300.0
2011-12-06 14:55:00,52.26,52.27,52.2,52.2,36300.0,35.9552,35.9621,35.9139,35.9139,36300.0
2011-12-06 15:00:00,52.21,52.28,52.2,52.21,63500.0,35.9208,35.969,35.9139,35.9208,63500.0
2011-12-06 15:05:00,52.22,52.22,52.16,52.18,33900.0,35.9277,35.9277,35.8864,35.9002,33900.0
2011-12-06 15:10:00,52.17,52.29,52.17,52.25,45500.0,35.8933,35.9759,35.8933,35.9483,45500.0
2011-12-06 15:15:00,52.26,52.3,52.2,52.2,29900.0,35.9552,35.9827,35.9139,35.9139,29900.0
2011-12-06 15:20:00,52.2,52.25,52.18,52.2,39500.0,35.9139,35.9483,35.9002,35.9139,39500.0
2011-12-06 15:25:00,52.21,52.23,52.07,52.07,57700.0,35.9208,35.9346,35.8245,35.8245,57700.0
2011-12-06 15:30:00,52.08,52.15,52.07,52.15,54400.0,35.8314,35.8795,35.8245,35.8795,54400.0
2011-12-06 15:35:00,52.16,52.21,52.13,52.18,49200.0,35.8864,35.9208,35.8658,35.9002,49200.0
2011-12-06 15:40:00,52.19,52.22,52.08,52.1,57700.0,35.9071,35.9277,35.8314,35.8451,57700.0
2011-12-06 15:45:00,52.09,52.12,52.04,52.08,85900.0,35.8383,35.8589,35.8039,35.8314,85900.0
2011-12-06 15:50:00,52.07,52.1,52.03,52.03,76300.0,35.8245,35.8451,35.797,35.797,76300.0
2011-12-06 15:55:00,52.03,52.04,51.96,51.96,147200.0,35.797,35.8039,35.7488,35.7488,147200.0
2011-12-07 09:30:00,51.84,51.96,51.46,51.5,78100.0,35.6663,35.7488,35.4048,35.4323,78100.0
2011-12-07 09:35:00,51.52,51.7,51.5,51.69,22200.0,35.4461,35.5699,35.4323,35.5631,22200.0
2011-12-07 09:40:00,51.7,51.71,51.43,51.44,117800.0,35.5699,35.5768,35.3842,35.3911,117800.0
2011-12-07 09:45:00,51.43,51.51,51.36,51.44,72800.0,35.3842,35.4392,35.336,35.3911,72800.0
2011-12-07 09:50:00,51.44,51.54,51.43,51.43,71400.0,35.3911,35.4599,35.3842,35.3842,71400.0
2011-12-07 09:55:00,51.44,51.51,51.29,51.49,40300.0,35.3911,35.4392,35.2879,35.4255,40300.0
2011-12-07 10:00:00,51.48,51.51,51.39,51.41,26500.0,35.4186,35.4392,35.3567,35.3704,26500.0
2011-12-07 10:05:00,51.41,51.48,51.3,51.33,35200.0,35.3704,35.4186,35.2947,35.3154,35200.0
2011-12-07 10:10:00,51.34,51.51,51.3,51.51,47200.0,35.3223,35.4392,35.2947,35.4392,47200.0
2011-12-07 10:15:00,51.51,51.51,51.44,51.48,50200.0,35.4392,35.4392,35.3911,35.4186,50200.0
2011-12-07 10:20:00,51.48,51.51,51.28,51.29,78800.0,35.4186,35.4392,35.281,35.2879,78800.0
2011-12-07 10:25:00,51.31,51.33,51.07,51.28,58500.0,35.3016,35.3154,35.1365,35.281,58500.0
2011-12-07 10:30:00,51.27,51.32,51.16,51.25,45500.0,35.2741,35.3085,35.1984,35.2603,45500.0
2011-12-07 10:35:00,51.23,51.29,51.16,51.26,31500.0,35.2466,35.2879,35.1984,35.2672,31500.0
2011-12-07 10:40:00,51.26,51.31,51.21,51.29,29700.0,35.2672,35.3016,35.2328,35.2879,29700.0
2011-12-07 10:45:00,51.28,51.51,51.28,51.49,35000.0,35.281,35.4392,35.281,35.4255,35000.0
2011-12-07 10:50:00,51.48,51.5,51.39,51.39,32100.0,35.4186,35.4323,35.3567,35.3567,32100.0
2011-12-07 10:55:00,51.38,51.43,51.27,51.43,35300.0,35.3498,35.3842,35.2741,35.3842,35300.0
2011-12-07 11:00:00,51.44,51.48,51.4,51.43,23600.0,35.3911,35.4186,35.3635,35.3842,23600.0
2011-12-07 11:05:00,51.45,51.51,51.42,51.49,41800.0,35.3979,35.4392,35.3773,35.4255,41800.0
2011-12-07 11:10:00,51.5,51.51,51.44,51.5,46500.0,35.4323,35.4392,35.3911,35.4323,46500.0
2011-12-07 11:15:00,51.5,51.52,51.44,51.49,67900.0,35.4323,35.4461,35.3911,35.4255,67900.0
2011-12-07 11:20:00,51.49,51.66,51.45,51.56,92400.0,35.4255,35.5424,35.3979,35.4736,92400.0
2011-12-07 11:25:00,51.57,51.65,51.57,51.65,20000.0,35.4805,35.5355,35.4805,35.5355,20000.0
2011-12-07 11:30:00,51.66,51.68,51.59,51.65,27000.0,35.5424,35.5562,35.4943,35.5355,27000.0
2011-12-07 11:35:00,51.66,51.71,51.64,51.67,19900.0,35.5424,35.5768,35.5287,35.5493,19900.0
2011-12-07 11:40:00,51.68,51.71,51.6,51.67,37100.0,35.5562,35.5768,35.5011,35.5493,37100.0
2011-12-07 11:45:00,51.66,51.67,51.59,51.64,35000.0,35.5424,35.5493,35.4943,35.5287,35000.0
2011-12-07 11:50:00,51.64,51.72,51.64,51.67,21400.0,35.5287,35.5837,35.5287,35.5493,21400.0
2011-12-07 11:55:00,51.68,51.73,51.66,51.73,8900.0,35.5562,35.5906,35.5424,35.5906,8900.0
2011-12-07 12:00:00,51.73,51.79,51.71,51.71,14900.0,35.5906,35.6319,35.5768,35.5768,14900.0
2011-12-07 12:05:00,51.71,51.78,51.71,51.76,15200.0,35.5768,35.625,35.5768,35.6112,15200.0
2011-12-07 12:10:00,51.76,51.8,51.7,51.73,20500.0,35.6112,35.6387,35.5699,35.5906,20500.0
2011-12-07 12:15:00,51.74,51.8,51.73,51.76,10200.0,35.5975,35.6387,35.5906,35.6112,10200.0
2011-12-07 12:20:00,51.76,51.86,51.75,51.84,39900.0,35.6112,35.68,35.6043,35.6663,39900.0
2011-12-07 12:25:00,51.85,52.06,51.85,52.04,21600.0,35.6731,35.8176,35.6731,35.8039,21600.0
2011-12-07 12:30:00,52.03,52.06,52.01,52.04,16100.0,35.797,35.8176,35.7832,35.8039,16100.0
2011-12-07 12:35:00,52.05,52.08,52.02,52.04,13900.0,35.8107,35.8314,35.7901,35.8039,13900.0
2011-12-07 12:40:00,52.05,52.07,51.99,52.07,29800.0,35.8107,35.8245,35.7695,35.8245,29800.0
2011-12-07 12:45:00,52.08,52.13,52.01,52.05,21200.0,35.8314,35.8658,35.7832,35.8107,21200.0
2011-12-07 12:50:00,52.04,52.13,52.04,52.06,14100.0,35.8039,35.8658,35.8039,35.8176,14100.0
2011-12-07 12:55:00,52.06,52.13,52.05,52.07,13900.0,35.8176,35.8658,35.8107,35.8245,13900.0
2011-12-07 13:00:00,52.08,52.11,52.05,52.06,31200.0,35.8314,35.852,35.8107,35.8176,31200.0
2011-12-07 13:05:00,52.06,52.1,52.0,52.02,13000.0,35.8176,35.8451,35.7763,35.7901,13000.0
2011-12-07 13:10:00,52.01,52.02,51.93,51.96,17600.0,35.7832,35.7901,35.7282,35.7488,17600.0
2011-12-07 13:15:00,51.95,52.05,51.95,52.05,20000.0,35.7419,35.8107,35.7419,35.8107,20000.0
2011-12-07 13:20:00,52.05,52.06,51.99,52.01,18600.0,35.8107,35.8176,35.7695,35.7832,18600.0
2011-12-07 13:25:00,52.02,52.06,52.0,52.02,15400.0,35.7901,35.8176,35.7763,35.7901,15400.0
2011-12-07 13:30:00,52.03,52.04,51.92,51.94,17500.0,35.797,35.8039,35.7213,35.7351,17500.0
2011-12-07 13:35:00,51.93,51.98,51.87,51.88,31600.0,35.7282,35.7626,35.6869,35.6938,31600.0
2011-12-07 13:40:00,51.88,51.89,51.82,51.83,14200.0,35.6938,35.7007,35.6525,35.6594,14200.0
2011-12-07 13:45:00,51.82,51.85,51.72,51.76,27500.0,35.6525,35.6731,35.5837,35.6112,27500.0
2011-12-07 13:50:00,51.76,51.8,51.74,51.79,19900.0,35.6112,35.6387,35.5975,35.6319,19900.0
2011-12-07 13:55:00,51.8,51.83,51.75,51.8,19300.0,35.6387,35.6594,35.6043,35.6387,19300.0
2011-12-07 14:00:00,51.79,51.84,51.76,51.78,27100.0,35.6319,35.6663,35.6112,35.625,27100.0
2011-12-07 14:05:00,51.78,51.84,51.7,51.74,27100.0,35.625,35.6663,35.5699,35.5975,27100.0
2011-12-07 14:10:00,51.74,51.78,51.68,51.68,19500.0,35.5975,35.625,35.5562,35.5562,19500.0
2011-12-07 14:15:00,51.67,51.76,51.67,51.69,24900.0,35.5493,35.6112,35.5493,35.5631,24900.0
2011-12-07 14:20:00,51.68,51.78,51.68,51.78,16600.0,35.5562,35.625,35.5562,35.625,16600.0
2011-12-07 14:25:00,51.77,51.84,51.77,51.83,22400.0,35.6181,35.6663,35.6181,35.6594,22400.0
2011-12-07 14:30:00,51.85,51.86,51.77,51.81,15100.0,35.6731,35.68,35.6181,35.6456,15100.0
2011-12-07 14:35:00,51.81,51.85,51.75,51.84,17900.0,35.6456,35.6731,35.6043,35.6663,17900.0
2011-12-07 14:40:00,51.84,51.87,51.64,51.69,67400.0,35.6663,35.6869,35.5287,35.5631,67400.0
2011-12-07 14:45:00,51.7,51.78,51.63,51.66,55300.0,35.5699,35.625,35.5218,35.5424,55300.0
2011-12-07 14:50:00,51.66,51.69,51.61,51.68,40600.0,35.5424,35.5631,35.508,35.5562,40600.0
2011-12-07 14:55:00,51.68,51.69,51.6,51.68,29300.0,35.5562,35.5631,35.5011,35.5562,29300.0
2011-12-07 15:00:00,51.66,51.78,51.66,51.74,38300.0,35.5424,35.625,35.5424,35.5975,38300.0
2011-12-07 15:05:00,51.74,51.78,51.64,51.65,50200.0,35.5975,35.625,35.5287,35.5355,50200.0
2011-12-07 15:10:00,51.64,51.65,51.5,51.57,96100.0,35.5287,35.5355,35.4323,35.4805,96100.0
2011-12-07 15:15:00,51.58,51.81,51.57,51.75,77700.0,35.4874,35.6456,35.4805,35.6043,77700.0
2011-12-07 15:20:00,51.73,51.86,51.72,51.81,68300.0,35.5906,35.68,35.5837,35.6456,68300.0
2011-12-07 15:25:00,51.8,51.87,51.8,51.84,58000.0,35.6387,35.6869,35.6387,35.6663,58000.0
2011-12-07 15:30:00,51.85,51.94,51.82,51.9,73700.0,35.6731,35.7351,35.6525,35.7075,73700.0
2011-12-07 15:35:00,51.9,52.11,51.88,52.11,89500.0,35.7075,35.852,35.6938,35.852,89500.0
2011-12-07 15:40:00,52.12,52.32,52.1,52.16,143600.0,35.8589,35.9965,35.8451,35.8864,143600.0
2011-12-07 15:45:00,52.16,52.18,52.05,52.15,155300.0,35.8864,35.9002,35.8107,35.8795,155300.0
2011-12-07 15:50:00,52.16,52.22,52.09,52.17,118800.0,35.8864,35.9277,35.8383,35.8933,118800.0
2011-12-07 15:55:00,52.16,52.21,51.95,51.99,343700.0,35.8864,35.9208,35.7419,35.7695,343700.0
2011-12-08 09:30:00,51.59,51.74,51.32,51.43,38000.0,35.4943,35.5975,35.3085,35.3842,38000.0
2011-12-08 09:35:00,51.42,51.56,51.33,51.53,23800.0,35.3773,35.4736,35.3154,35.453,23800.0
2011-12-08 09:40:00,51.56,51.66,51.42,51.45,30900.0,35.4736,35.5424,35.3773,35.3979,30900.0
2011-12-08 09:45:00,51.46,51.63,51.42,51.57,43600.0,35.4048,35.5218,35.3773,35.4805,43600.0
2011-12-08 09:50:00,51.56,51.65,51.45,51.51,73000.0,35.4736,35.5355,35.3979,35.4392,73000.0
2011-12-08 09:55:00,51.48,51.48,51.37,51.38,15100.0,35.4186,35.4186,35.3429,35.3498,15100.0
2011-12-08 10:00:00,51.38,51.5,51.29,51.29,40700.0,35.3498,35.4323,35.2879,35.2879,40700.0
2011-12-08 10:05:00,51.28,51.35,51.17,51.21,47400.0,35.281,35.3291,35.2053,35.2328,47400.0
2011-12-08 10:10:00,51.21,51.33,51.21,51.25,35800.0,35.2328,35.3154,35.2328,35.2603,35800.0
2011-12-08 10:15:00,51.28,51.31,51.11,51.11,24100.0,35.281,35.3016,35.164,35.164,24100.0
2011-12-08 10:20:00,51.12,51.23,51.08,51.15,30000.0,35.1709,35.2466,35.1434,35.1915,30000.0
2011-12-08 10:25:00,51.14,51.18,51.06,51.07,33800.0,35.1847,35.2122,35.1296,35.1365,33800.0
2011-12-08 10:30:00,51.06,51.35,51.05,51.32,35800.0,35.1296,35.3291,35.1227,35.3085,35800.0
2011-12-08 10:35:00,51.31,51.32,51.24,51.29,23700.0,35.3016,35.3085,35.2535,35.2879,23700.0
2011-12-08 10:40:00,51.29,51.35,51.22,51.34,19700.0,35.2879,35.3291,35.2397,35.3223,19700.0
2011-12-08 10:45:00,51.34,51.41,51.29,51.33,30200.0,35.3223,35.3704,35.2879,35.3154,30200.0
2011-12-08 10:50:00,51.33,51.35,51.25,51.26,22100.0,35.3154,35.3291,35.2603,35.2672,22100.0
2011-12-08 10:55:00,51.27,51.31,51.13,51.13,28000.0,35.2741,35.3016,35.1778,35.1778,28000.0
2011-12-08 11:00:00,51.12,51.14,51.01,51.05,39900.0,35.1709,35.1847,35.0952,35.1227,39900.0
2011-12-08 11:05:00,51.03,51.1,50.98,51.02,59800.0,35.109,35.1571,35.0746,35.1021,59800.0
2011-12-08 11:10:00,51.0,51.04,50.94,50.94,25400.0,35.0883,35.1159,35.0471,35.0471,25400.0
2011-12-08 11:15:00,50.93,50.97,50.89,50.91,34600.0,35.0402,35.0677,35.0127,35.0264,34600.0
2011-12-08 11:20:00,50.91,51.08,50.91,51.06,17700.0,35.0264,35.1434,35.0264,35.1296,17700.0
2011-12-08 11:25:00,51.05,51.06,50.92,50.96,28900.0,35.1227,35.1296,35.0333,35.0608,28900.0
2011-12-08 11:30:00,50.96,51.05,50.92,50.92,22900.0,35.0608,35.1227,35.0333,35.0333,22900.0
2011-12-08 11:35:00,50.92,50.93,50.75,50.75,73700.0,35.0333,35.0402,34.9163,34.9163,73700.0
2011-12-08 11:40:00,50.77,50.8,50.71,50.77,39000.0,34.9301,34.9507,34.8888,34.9301,39000.0
2011-12-08 11:45:00,50.78,50.88,50.78,50.88,29200.0,34.937,35.0058,34.937,35.0058,29200.0
2011-12-08 11:50:00,50.87,50.94,50.83,50.9,47200.0,34.9989,35.0471,34.9714,35.0195,47200.0
2011-12-08 11:55:00,50.9,50.97,50.89,50.92,19600.0,35.0195,35.0677,35.0127,35.0333,19600.0
2011-12-08 12:00:00,50.94,50.95,50.83,50.87,38600.0,35.0471,35.0539,34.9714,34.9989,38600.0
2011-12-08 12:05:00,50.88,50.91,50.85,50.87,81700.0,35.0058,35.0264,34.9851,34.9989,81700.0
2011-12-08 12:10:00,50.87,50.9,50.84,50.9,63100.0,34.9989,35.0195,34.9783,35.0195,63100.0
2011-12-08 12:15:00,50.89,50.92,50.87,50.88,42100.0,35.0127,35.0333,34.9989,35.0058,42100.0
2011-12-08 12:20:00,50.89,50.9,50.78,50.79,30300.0,35.0127,35.0195,34.937,34.9439,30300.0
2011-12-08 12:25:00,50.78,50.85,50.62,50.64,70000.0,34.937,34.9851,34.8269,34.8407,70000.0
2011-12-08 12:30:00,50.64,50.66,50.57,50.62,106600.0,34.8407,34.8544,34.7925,34.8269,106600.0
2011-12-08 12:35:00,50.62,50.66,50.46,50.46,74100.0,34.8269,34.8544,34.7168,34.7168,74100.0
2011-12-08 12:40:00,50.46,50.51,50.44,50.49,63700.0,34.7168,34.7512,34.7031,34.7375,63700.0
2011-12-08 12:45:00,50.49,50.53,50.4,50.49,52700.0,34.7375,34.765,34.6755,34.7375,52700.0
2011-12-08 12:50:00,50.5,50.55,50.43,50.46,28400.0,34.7443,34.7787,34.6962,34.7168,28400.0
2011-12-08 12:55:00,50.47,50.52,50.45,50.48,21800.0,34.7237,34.7581,34.7099,34.7306,21800.0
2011-12-08 13:00:00,50.48,50.5,50.34,50.34,53400.0,34.7306,34.7443,34.6343,34.6343,53400.0
2011-12-08 13:05:00,50.34,50.35,50.18,50.19,75300.0,34.6343,34.6411,34.5242,34.5311,75300.0
2011-12-08 13:10:00,50.18,50.2,50.06,50.15,90400.0,34.5242,34.5379,34.4416,34.5035,90400.0
2011-12-08 13:15:00,50.17,50.29,50.13,50.29,47900.0,34.5173,34.5999,34.4898,34.5999,47900.0
2011-12-08 13:20:00,50.28,50.35,50.24,50.35,41800.0,34.593,34.6411,34.5655,34.6411,41800.0
2011-12-08 13:25:00,50.34,50.48,50.33,50.42,41700.0,34.6343,34.7306,34.6274,34.6893,41700.0
2011-12-08 13:30:00,50.42,50.43,50.3,50.32,24100.0,34.6893,34.6962,34.6067,34.6205,24100.0
2011-12-08 13:35:00,50.32,50.41,50.3,50.38,26400.0,34.6205,34.6824,34.6067,34.6618,26400.0
2011-12-08 13:40:00,50.4,50.54,50.4,50.51,47300.0,34.6755,34.7719,34.6755,34.7512,47300.0
2011-12-08 13:45:00,50.49,50.51,50.44,50.46,37900.0,34.7375,34.7512,34.7031,34.7168,37900.0
2011-12-08 13:50:00,50.46,50.48,50.4,50.45,24000.0,34.7168,34.7306,34.6755,34.7099,24000.0
2011-12-08 13:55:00,50.46,50.6,50.41,50.57,37200.0,34.7168,34.8131,34.6824,34.7925,37200.0
2011-12-08 14:00:00,50.55,50.55,50.4,50.47,46500.0,34.7787,34.7787,34.6755,34.7237,46500.0
2011-12-08 14:05:00,50.47,50.54,50.4,50.54,39500.0,34.7237,34.7719,34.6755,34.7719,39500.0
2011-12-08 14:10:00,50.54,50.58,50.49,50.57,34500.0,34.7719,34.7994,34.7375,34.7925,34500.0
2011-12-08 14:15:00,50.55,50.66,50.55,50.63,36400.0,34.7787,34.8544,34.7787,34.8338,36400.0
2011-12-08 14:20:00,50.63,50.65,50.54,50.59,22800.0,34.8338,34.8475,34.7719,34.8063,22800.0
2011-12-08 14:25:00,50.59,50.61,50.53,50.56,33600.0,34.8063,34.82,34.765,34.7856,33600.0
2011-12-08 14:30:00,50.56,50.64,50.5,50.64,49300.0,34.7856,34.8407,34.7443,34.8407,49300.0
2011-12-08 14:35:00,50.64,50.64,50.5,50.5,37500.0,34.8407,34.8407,34.7443,34.7443,37500.0
2011-12-08 14:40:00,50.5,50.56,50.44,50.48,49600.0,34.7443,34.7856,34.7031,34.7306,49600.0
2011-12-08 14:45:00,50.48,50.55,50.45,50.51,35400.0,34.7306,34.7787,34.7099,34.7512,35400.0
2011-12-08 14:50:00,50.52,50.54,50.33,50.33,45400.0,34.7581,34.7719,34.6274,34.6274,45400.0
2011-12-08 14:55:00,50.34,50.43,50.32,50.41,44200.0,34.6343,34.6962,34.6205,34.6824,44200.0
2011-12-08 15:00:00,50.41,50.48,50.41,50.46,41800.0,34.6824,34.7306,34.6824,34.7168,41800.0
2011-12-08 15:05:00,50.46,50.47,50.4,50.43,51700.0,34.7168,34.7237,34.6755,34.6962,51700.0
2011-12-08 15:10:00,50.42,50.65,50.41,50.63,55600.0,34.6893,34.8475,34.6824,34.8338,55600.0
2011-12-08 15:15:00,50.63,50.71,50.62,50.71,57200.0,34.8338,34.8888,34.8269,34.8888,57200.0
2011-12-08 15:20:00,50.71,50.73,50.64,50.68,57400.0,34.8888,34.9026,34.8407,34.8682,57400.0
2011-12-08 15:25:00,50.68,50.82,50.67,50.76,72400.0,34.8682,34.9645,34.8613,34.9232,72400.0
2011-12-08 15:30:00,50.76,51.01,50.74,50.96,96100.0,34.9232,35.0952,34.9095,35.0608,96100.0
2011-12-08 15:35:00,50.95,51.02,50.78,50.78,105500.0,35.0539,35.1021,34.937,34.937,105500.0
2011-12-08 15:40:00,50.78,50.82,50.59,50.73,205100.0,34.937,34.9645,34.8063,34.9026,205100.0
2011-12-08 15:45:00,50.7,50.77,50.51,50.6,158500.0,34.8819,34.9301,34.7512,34.8131,158500.0
2011-12-08 15:50:00,50.61,50.61,50.45,50.54,153100.0,34.82,34.82,34.7099,34.7719,153100.0
2011-12-08 15:55:00,50.53,50.55,50.36,50.54,358800.0,34.765,34.7787,34.648,34.7719,358800.0
2011-12-09 09:30:00,51.0,51.04,50.57,50.86,111300.0,35.0883,35.1159,34.7925,34.992,111300.0
2011-12-09 09:35:00,50.84,51.15,50.81,50.92,21900.0,34.9783,35.1915,34.9576,35.0333,21900.0
2011-12-09 09:40:00,50.95,51.08,50.87,50.91,19400.0,35.0539,35.1434,34.9989,35.0264,19400.0
2011-12-09 09:45:00,50.93,51.16,50.82,51.16,60700.0,35.0402,35.1984,34.9645,35.1984,60700.0
2011-12-09 09:50:00,51.16,51.25,51.09,51.1,42400.0,35.1984,35.2603,35.1503,35.1571,42400.0
2011-12-09 09:55:00,51.14,51.19,50.96,51.0,63200.0,35.1847,35.2191,35.0608,35.0883,63200.0
2011-12-09 10:00:00,51.01,51.06,50.98,51.04,128200.0,35.0952,35.1296,35.0746,35.1159,128200.0
2011-12-09 10:05:00,51.05,51.1,51.01,51.05,57800.0,35.1227,35.1571,35.0952,35.1227,57800.0
2011-12-09 10:10:00,51.05,51.07,50.91,50.94,84700.0,35.1227,35.1365,35.0264,35.0471,84700.0
2011-12-09 10:15:00,50.98,51.04,50.91,51.0,32200.0,35.0746,35.1159,35.0264,35.0883,32200.0
2011-12-09 10:20:00,51.0,51.06,50.96,51.02,36000.0,35.0883,35.1296,35.0608,35.1021,36000.0
2011-12-09 10:25:00,51.02,51.03,50.87,51.01,36100.0,35.1021,35.109,34.9989,35.0952,36100.0
2011-12-09 10:30:00,51.01,51.11,50.96,51.09,31400.0,35.0952,35.164,35.0608,35.1503,31400.0
2011-12-09 10:35:00,51.1,51.11,50.85,50.87,21500.0,35.1571,35.164,34.9851,34.9989,21500.0
2011-12-09 10:40:00,50.87,50.99,50.81,50.97,45300.0,34.9989,35.0815,34.9576,35.0677,45300.0
2011-12-09 10:45:00,51.0,51.06,50.92,51.04,35300.0,35.0883,35.1296,35.0333,35.1159,35300.0
2011-12-09 10:50:00,51.03,51.16,50.95,51.1,69100.0,35.109,35.1984,35.0539,35.1571,69100.0
2011-12-09 10:55:00,51.09,51.22,51.06,51.19,34900.0,35.1503,35.2397,35.1296,35.2191,34900.0
2011-12-09 11:00:00,51.2,51.32,51.16,51.27,26800.0,35.2259,35.3085,35.1984,35.2741,26800.0
2011-12-09 11:05:00,51.27,51.37,51.25,51.37,22900.0,35.2741,35.3429,35.2603,35.3429,22900.0
2011-12-09 11:10:00,51.38,51.42,51.32,51.36,36800.0,35.3498,35.3773,35.3085,35.336,36800.0
2011-12-09 11:15:00,51.36,51.45,51.35,51.45,37300.0,35.336,35.3979,35.3291,35.3979,37300.0
2011-12-09 11:20:00,51.46,51.5,51.37,51.48,28500.0,35.4048,35.4323,35.3429,35.4186,28500.0
2011-12-09 11:25:00,51.49,51.49,51.39,51.48,44800.0,35.4255,35.4255,35.3567,35.4186,44800.0
2011-12-09 11:30:00,51.48,51.53,51.45,51.5,44300.0,35.4186,35.453,35.3979,35.4323,44300.0
2011-12-09 11:35:00,51.5,51.53,51.46,51.5,46300.0,35.4323,35.453,35.4048,35.4323,46300.0
2011-12-09 11:40:00,51.49,51.57,51.47,51.54,40500.0,35.4255,35.4805,35.4117,35.4599,40500.0
2011-12-09 11:45:00,51.54,51.54,51.37,51.39,80700.0,35.4599,35.4599,35.3429,35.3567,80700.0
2011-12-09 11:50:00,51.39,51.42,51.35,51.36,17000.0,35.3567,35.3773,35.3291,35.336,17000.0
2011-12-09 11:55:00,51.36,51.38,51.34,51.34,16300.0,35.336,35.3498,35.3223,35.3223,16300.0
2011-12-09 12:00:00,51.34,51.37,51.26,51.29,19700.0,35.3223,35.3429,35.2672,35.2879,19700.0
2011-12-09 12:05:00,51.3,51.35,51.29,51.33,38800.0,35.2947,35.3291,35.2879,35.3154,38800.0
2011-12-09 12:10:00,51.33,51.36,51.32,51.36,17800.0,35.3154,35.336,35.3085,35.336,17800.0
2011-12-09 12:15:00,51.36,51.39,51.32,51.38,22900.0,35.336,35.3567,35.3085,35.3498,22900.0
2011-12-09 12:20:00,51.38,51.39,51.3,51.32,32600.0,35.3498,35.3567,35.2947,35.3085,32600.0
2011-12-09 12:25:00,51.31,51.31,51.17,51.17,40000.0,35.3016,35.3016,35.2053,35.2053,40000.0
2011-12-09 12:30:00,51.17,51.21,51.14,51.21,37200.0,35.2053,35.2328,35.1847,35.2328,37200.0
2011-12-09 12:35:00,51.21,51.3,51.2,51.27,26000.0,35.2328,35.2947,35.2259,35.2741,26000.0
2011-12-09 12:40:00,51.27,51.39,51.23,51.37,36100.0,35.2741,35.3567,35.2466,35.3429,36100.0
2011-12-09 12:45:00,51.37,51.42,51.33,51.35,25200.0,35.3429,35.3773,35.3154,35.3291,25200.0
2011-12-09 12:50:00,51.39,51.4,51.31,51.33,17000.0,35.3567,35.3635,35.3016,35.3154,17000.0
2011-12-09 12:55:00,51.33,51.34,51.29,51.29,12100.0,35.3154,35.3223,35.2879,35.2879,12100.0
2011-12-09 13:00:00,51.3,51.37,51.3,51.33,10500.0,35.2947,35.3429,35.2947,35.3154,10500.0
2011-12-09 13:05:00,51.33,51.34,51.28,51.31,36000.0,35.3154,35.3223,35.281,35.3016,36000.0
2011-12-09 13:10:00,51.3,51.36,51.27,51.33,12900.0,35.2947,35.336,35.2741,35.3154,12900.0
2011-12-09 13:15:00,51.32,51.39,51.32,51.38,10000.0,35.3085,35.3567,35.3085,35.3498,10000.0
2011-12-09 13:20:00,51.39,51.45,51.39,51.44,9100.0,35.3567,35.3979,35.3567,35.3911,9100.0
2011-12-09 13:25:00,51.44,51.52,51.42,51.45,33500.0,35.3911,35.4461,35.3773,35.3979,33500.0
2011-12-09 13:30:00,51.45,51.5,51.44,51.48,16900.0,35.3979,35.4323,35.3911,35.4186,16900.0
2011-12-09 13:35:00,51.46,51.5,51.46,51.49,12100.0,35.4048,35.4323,35.4048,35.4255,12100.0
2011-12-09 13:40:00,51.49,51.58,51.49,51.57,16800.0,35.4255,35.4874,35.4255,35.4805,16800.0
2011-12-09 13:45:00,51.57,51.57,51.51,51.53,13600.0,35.4805,35.4805,35.4392,35.453,13600.0
2011-12-09 13:50:00,51.53,51.55,51.48,51.52,14500.0,35.453,35.4667,35.4186,35.4461,14500.0
2011-12-09 13:55:00,51.51,51.56,51.48,51.53,22800.0,35.4392,35.4736,35.4186,35.453,22800.0
2011-12-09 14:00:00,51.53,51.59,51.52,51.58,22300.0,35.453,35.4943,35.4461,35.4874,22300.0
2011-12-09 14:05:00,51.58,51.58,51.48,51.51,21300.0,35.4874,35.4874,35.4186,35.4392,21300.0
2011-12-09 14:10:00,51.53,51.56,51.49,51.51,14100.0,35.453,35.4736,35.4255,35.4392,14100.0
2011-12-09 14:15:00,51.52,51.53,51.47,51.47,10400.0,35.4461,35.453,35.4117,35.4117,10400.0
2011-12-09 14:20:00,51.47,51.48,51.42,51.47,16600.0,35.4117,35.4186,35.3773,35.4117,16600.0
2011-12-09 14:25:00,51.46,51.67,51.46,51.63,48500.0,35.4048,35.5493,35.4048,35.5218,48500.0
2011-12-09 14:30:00,51.64,51.78,51.64,51.7,67800.0,35.5287,35.625,35.5287,35.5699,67800.0
2011-12-09 14:35:00,51.71,51.71,51.61,51.63,18100.0,35.5768,35.5768,35.508,35.5218,18100.0
2011-12-09 14:40:00,51.64,51.66,51.59,51.65,13700.0,35.5287,35.5424,35.4943,35.5355,13700.0
2011-12-09 14:45:00,51.66,51.73,51.6,51.71,27300.0,35.5424,35.5906,35.5011,35.5768,27300.0
2011-12-09 14:50:00,51.71,51.75,51.67,51.71,32200.0,35.5768,35.6043,35.5493,35.5768,32200.0
2011-12-09 14:55:00,51.7,51.75,51.65,51.65,21000.0,35.5699,35.6043,35.5355,35.5355,21000.0
2011-12-09 15:00:00,51.65,51.67,51.52,51.52,25000.0,35.5355,35.5493,35.4461,35.4461,25000.0
2011-12-09 15:05:00,51.53,51.59,51.5,51.59,26600.0,35.453,35.4943,35.4323,35.4943,26600.0
2011-12-09 15:10:00,51.6,51.61,51.54,51.58,33800.0,35.5011,35.508,35.4599,35.4874,33800.0
2011-12-09 15:15:00,51.58,51.58,51.47,51.49,24100.0,35.4874,35.4874,35.4117,35.4255,24100.0
2011-12-09 15:20:00,51.5,51.54,51.48,51.5,58300.0,35.4323,35.4599,35.4186,35.4323,58300.0
2011-12-09 15:25:00,51.51,51.53,51.46,51.48,82600.0,35.4392,35.453,35.4048,35.4186,82600.0
2011-12-09 15:30:00,51.48,51.5,51.43,51.48,69700.0,35.4186,35.4323,35.3842,35.4186,69700.0
2011-12-09 15:35:00,51.47,51.55,51.47,51.49,53100.0,35.4117,35.4667,35.4117,35.4255,53100.0
2011-12-09 15:40:00,51.49,51.64,51.48,51.64,85300.0,35.4255,35.5287,35.4186,35.5287,85300.0
2011-12-09 15:45:00,51.64,51.64,51.39,51.45,102200.0,35.5287,35.5287,35.3567,35.3979,102200.0
2011-12-09 15:50:00,51.46,51.54,51.42,51.54,96400.0,35.4048,35.4599,35.3773,35.4599,96400.0
2011-12-09 15:55:00,51.55,51.68,51.53,51.53,402100.0,35.4667,35.5562,35.453,35.453,402100.0
2011-12-12 09:30:00,51.07,51.23,50.66,50.73,71100.0,35.1365,35.2466,34.8544,34.9026,71100.0
2011-12-12 09:35:00,50.68,50.84,50.67,50.8,17700.0,34.8682,34.9783,34.8613,34.9507,17700.0
2011-12-12 09:40:00,50.8,50.9,50.67,50.75,25100.0,34.9507,35.0195,34.8613,34.9163,25100.0
2011-12-12 09:45:00,50.71,50.89,50.68,50.81,41200.0,34.8888,35.0127,34.8682,34.9576,41200.0
2011-12-12 09:50:00,50.81,50.88,50.7,50.72,26300.0,34.9576,35.0058,34.8819,34.8957,26300.0
2011-12-12 09:55:00,50.73,50.76,50.6,50.69,31700.0,34.9026,34.9232,34.8131,34.8751,31700.0
2011-12-12 10:00:00,50.67,50.72,50.54,50.54,44300.0,34.8613,34.8957,34.7719,34.7719,44300.0
2011-12-12 10:05:00,50.53,50.68,50.52,50.64,28400.0,34.765,34.8682,34.7581,34.8407,28400.0
2011-12-12 10:10:00,50.63,50.68,50.59,50.66,21800.0,34.8338,34.8682,34.8063,34.8544,21800.0
2011-12-12 10:15:00,50.66,50.66,50.45,50.45,39700.0,34.8544,34.8544,34.7099,34.7099,39700.0
2011-12-12 10:20:00,50.45,50.47,50.37,50.41,25400.0,34.7099,34.7237,34.6549,34.6824,25400.0
2011-12-12 10:25:00,50.43,50.48,50.35,50.42,29300.0,34.6962,34.7306,34.6411,34.6893,29300.0
2011-12-12 10:30:00,50.42,50.42,50.35,50.37,30200.0,34.6893,34.6893,34.6411,34.6549,30200.0
2011-12-12 10:35:00,50.38,50.42,50.34,50.36,22500.0,34.6618,34.6893,34.6343,34.648,22500.0
2011-12-12 10:40:00,50.35,50.44,50.32,50.42,83800.0,34.6411,34.7031,34.6205,34.6893,83800.0
2011-12-12 10:45:00,50.42,50.42,50.34,50.4,20900.0,34.6893,34.6893,34.6343,34.6755,20900.0
2011-12-12 10:50:00,50.38,50.39,50.3,50.38,17400.0,34.6618,34.6687,34.6067,34.6618,17400.0
2011-12-12 10:55:00,50.38,50.49,50.35,50.45,47500.0,34.6618,34.7375,34.6411,34.7099,47500.0
2011-12-12 11:00:00,50.44,50.46,50.39,50.46,32900.0,34.7031,34.7168,34.6687,34.7168,32900.0
2011-12-12 11:05:00,50.46,50.47,50.33,50.33,41600.0,34.7168,34.7237,34.6274,34.6274,41600.0
2011-12-12 11:10:00,50.33,50.33,50.26,50.28,34800.0,34.6274,34.6274,34.5792,34.593,34800.0
2011-12-12 11:15:00,50.28,50.28,50.17,50.18,38900.0,34.593,34.593,34.5173,34.5242,38900.0
2011-12-12 11:20:00,50.18,50.3,50.16,50.28,48300.0,34.5242,34.6067,34.5104,34.593,48300.0
2011-12-12 11:25:00,50.28,50.31,50.16,50.18,34800.0,34.593,34.6136,34.5104,34.5242,34800.0
2011-12-12 11:30:00,50.17,50.25,50.15,50.2,43200.0,34.5173,34.5723,34.5035,34.5379,43200.0
2011-12-12 11:35:00,50.2,50.26,50.19,50.25,15800.0,34.5379,34.5792,34.5311,34.5723,15800.0
2011-12-12 11:40:00,50.25,50.26,50.12,50.12,18700.0,34.5723,34.5792,34.4829,34.4829,18700.0
2011-12-12 11:45:00,50.12,50.13,49.99,50.0,55700.0,34.4829,34.4898,34.3934,34.4003,55700.0
2011-12-12 11:50:00,50.0,50.07,49.94,50.0,34800.0,34.4003,34.4485,34.359,34.4003,34800.0
2011-12-12 11:55:00,49.99,49.99,49.8,49.89,107300.0,34.3934,34.3934,34.2627,34.3246,107300.0
2011-12-12 12:00:00,49.88,49.9,49.84,49.86,32900.0,34.3178,34.3315,34.2902,34.304,32900.0
2011-12-12 12:05:00,49.86,49.91,49.82,49.85,36600.0,34.304,34.3384,34.2765,34.2971,36600.0
2011-12-12 12:10:00,49.85,49.98,49.82,49.98,24000.0,34.2971,34.3866,34.2765,34.3866,24000.0
2011-12-12 12:15:00,49.97,49.99,49.94,49.96,29700.0,34.3797,34.3934,34.359,34.3728,29700.0
2011-12-12 12:20:00,49.96,49.96,49.92,49.92,22200.0,34.3728,34.3728,34.3453,34.3453,22200.0
2011-12-12 12:25:00,49.92,49.93,49.87,49.9,27400.0,34.3453,34.3522,34.3109,34.3315,27400.0
2011-12-12 12:30:00,49.9,49.9,49.86,49.87,23900.0,34.3315,34.3315,34.304,34.3109,23900.0
2011-12-12 12:35:00,49.87,49.93,49.86,49.91,31600.0,34.3109,34.3522,34.304,34.3384,31600.0
2011-12-12 12:40:00,49.91,49.93,49.87,49.91,28100.0,34.3384,34.3522,34.3109,34.3384,28100.0
2011-12-12 12:45:00,49.91,49.95,49.9,49.95,18500.0,34.3384,34.3659,34.3315,34.3659,18500.0
2011-12-12 12:50:00,49.94,49.98,49.93,49.96,22500.0,34.359,34.3866,34.3522,34.3728,22500.0
2011-12-12 12:55:00,49.96,49.96,49.88,49.89,20700.0,34.3728,34.3728,34.3178,34.3246,20700.0
2011-12-12 13:00:00,49.89,49.91,49.85,49.87,29800.0,34.3246,34.3384,34.2971,34.3109,29800.0
2011-12-12 13:05:00,49.89,49.94,49.89,49.91,12800.0,34.3246,34.359,34.3246,34.3384,12800.0
2011-12-12 13:10:00,49.9,49.91,49.84,49.91,23100.0,34.3315,34.3384,34.2902,34.3384,23100.0
2011-12-12 13:15:00,49.9,49.93,49.86,49.86,10300.0,34.3315,34.3522,34.304,34.304,10300.0
2011-12-12 13:20:00,49.86,49.89,49.85,49.87,18900.0,34.304,34.3246,34.2971,34.3109,18900.0
2011-12-12 13:25:00,49.87,49.96,49.87,49.96,15400.0,34.3109,34.3728,34.3109,34.3728,15400.0
2011-12-12 13:30:00,49.95,49.99,49.93,49.98,20000.0,34.3659,34.3934,34.3522,34.3866,20000.0
2011-12-12 13:35:00,49.98,50.0,49.94,49.96,19700.0,34.3866,34.4003,34.359,34.3728,19700.0
2011-12-12 13:40:00,49.96,50.04,49.96,50.04,18300.0,34.3728,34.4278,34.3728,34.4278,18300.0
2011-12-12 13:45:00,50.04,50.06,50.03,50.06,15900.0,34.4278,34.4416,34.421,34.4416,15900.0
2011-12-12 13:50:00,50.06,50.07,50.0,50.02,28300.0,34.4416,34.4485,34.4003,34.4141,28300.0
2011-12-12 13:55:00,50.01,50.06,50.01,50.04,17100.0,34.4072,34.4416,34.4072,34.4278,17100.0
2011-12-12 14:00:00,50.04,50.07,50.03,50.05,27700.0,34.4278,34.4485,34.421,34.4347,27700.0
2011-12-12 14:05:00,50.06,50.08,49.98,50.04,37200.0,34.4416,34.4554,34.3866,34.4278,37200.0
2011-12-12 14:10:00,50.04,50.05,49.93,49.96,37000.0,34.4278,34.4347,34.3522,34.3728,37000.0
2011-12-12 14:15:00,49.96,50.05,49.96,50.04,32000.0,34.3728,34.4347,34.3728,34.4278,32000.0
2011-12-12 14:20:00,50.05,50.07,50.0,50.07,60200.0,34.4347,34.4485,34.4003,34.4485,60200.0
2011-12-12 14:25:00,50.07,50.07,49.99,49.99,25200.0,34.4485,34.4485,34.3934,34.3934,25200.0
2011-12-12 14:30:00,49.99,50.03,49.96,49.97,28100.0,34.3934,34.421,34.3728,34.3797,28100.0
2011-12-12 14:35:00,49.97,50.0,49.9,49.93,34000.0,34.3797,34.4003,34.3315,34.3522,34000.0
2011-12-12 14:40:00,49.92,49.94,49.87,49.94,20400.0,34.3453,34.359,34.3109,34.359,20400.0
2011-12-12 14:45:00,49.94,49.99,49.94,49.94,25800.0,34.359,34.3934,34.359,34.359,25800.0
2011-12-12 14:50:00,49.95,50.03,49.94,50.0,23600.0,34.3659,34.421,34.359,34.4003,23600.0
2011-12-12 14:55:00,50.0,50.16,49.99,50.13,38000.0,34.4003,34.5104,34.3934,34.4898,38000.0
2011-12-12 15:00:00,50.14,50.14,50.06,50.09,23300.0,34.4967,34.4967,34.4416,34.4623,23300.0
2011-12-12 15:05:00,50.09,50.13,49.98,50.01,38300.0,34.4623,34.4898,34.3866,34.4072,38300.0
2011-12-12 15:10:00,50.01,50.04,49.99,50.03,51600.0,34.4072,34.4278,34.3934,34.421,51600.0
2011-12-12 15:15:00,50.03,50.09,50.01,50.08,55900.0,34.421,34.4623,34.4072,34.4554,55900.0
2011-12-12 15:20:00,50.08,50.1,50.01,50.08,53600.0,34.4554,34.4691,34.4072,34.4554,53600.0
2011-12-12 15:25:00,50.08,50.26,50.07,50.2,73100.0,34.4554,34.5792,34.4485,34.5379,73100.0
2011-12-12 15:30:00,50.2,50.24,50.14,50.23,60400.0,34.5379,34.5655,34.4967,34.5586,60400.0
2011-12-12 15:35:00,50.23,50.3,50.2,50.29,64400.0,34.5586,34.6067,34.5379,34.5999,64400.0
2011-12-12 15:40:00,50.29,50.41,50.27,50.3,89100.0,34.5999,34.6824,34.5861,34.6067,89100.0
2011-12-12 15:45:00,50.3,50.34,50.23,50.33,98000.0,34.6067,34.6343,34.5586,34.6274,98000.0
2011-12-12 15:50:00,50.34,50.43,50.28,50.42,133700.0,34.6343,34.6962,34.593,34.6893,133700.0
2011-12-12 15:55:00,50.41,50.46,50.34,50.41,254700.0,34.6824,34.7168,34.6343,34.6824,254700.0
2011-12-13 09:30:00,50.65,51.0,50.6,50.89,47100.0,34.8475,35.0883,34.8131,35.0127,47100.0
2011-12-13 09:35:00,50.9,50.95,50.84,50.88,20700.0,35.0195,35.0539,34.9783,35.0058,20700.0
2011-12-13 09:40:00,50.87,51.02,50.87,51.01,23300.0,34.9989,35.1021,34.9989,35.0952,23300.0
2011-12-13 09:45:00,51.01,51.04,50.9,50.97,42700.0,35.0952,35.1159,35.0195,35.0677,42700.0
2011-12-13 09:50:00,50.98,51.09,50.98,51.05,37300.0,35.0746,35.1503,35.0746,35.1227,37300.0
2011-12-13 09:55:00,51.07,51.1,50.92,50.99,40400.0,35.1365,35.1571,35.0333,35.0815,40400.0
2011-12-13 10:00:00,50.99,51.11,50.99,51.1,44600.0,35.0815,35.164,35.0815,35.1571,44600.0
2011-12-13 10:05:00,51.1,51.11,51.02,51.04,25400.0,35.1571,35.164,35.1021,35.1159,25400.0
2011-12-13 10:10:00,51.06,51.11,51.04,51.06,20200.0,35.1296,35.164,35.1159,35.1296,20200.0
2011-12-13 10:15:00,51.06,51.06,51.0,51.04,14200.0,35.1296,35.1296,35.0883,35.1159,14200.0
2011-12-13 10:20:00,51.03,51.07,50.97,50.98,20500.0,35.109,35.1365,35.0677,35.0746,20500.0
2011-12-13 10:25:00,50.96,51.0,50.75,50.75,39100.0,35.0608,35.0883,34.9163,34.9163,39100.0
2011-12-13 10:30:00,50.76,50.82,50.73,50.74,49000.0,34.9232,34.9645,34.9026,34.9095,49000.0
2011-12-13 10:35:00,50.74,50.76,50.6,50.61,47200.0,34.9095,34.9232,34.8131,34.82,47200.0
2011-12-13 10:40:00,50.61,50.61,50.51,50.51,51100.0,34.82,34.82,34.7512,34.7512,51100.0
2011-12-13 10:45:00,50.51,50.52,50.36,50.44,40200.0,34.7512,34.7581,34.648,34.7031,40200.0
2011-12-13 10:50:00,50.44,50.56,50.41,50.51,19600.0,34.7031,34.7856,34.6824,34.7512,19600.0
2011-12-13 10:55:00,50.51,50.64,50.5,50.59,26400.0,34.7512,34.8407,34.7443,34.8063,26400.0
2011-12-13 11:00:00,50.57,50.6,50.46,50.52,41400.0,34.7925,34.8131,34.7168,34.7581,41400.0
2011-12-13 11:05:00,50.51,50.52,50.4,50.47,27300.0,34.7512,34.7581,34.6755,34.7237,27300.0
2011-12-13 11:10:00,50.48,50.54,50.47,50.51,53400.0,34.7306,34.7719,34.7237,34.7512,53400.0
2011-12-13 11:15:00,50.51,50.64,50.48,50.6,32800.0,34.7512,34.8407,34.7306,34.8131,32800.0
2011-12-13 11:20:00,50.6,50.64,50.56,50.64,24100.0,34.8131,34.8407,34.7856,34.8407,24100.0
2011-12-13 11:25:00,50.64,50.68,50.59,50.65,52500.0,34.8407,34.8682,34.8063,34.8475,52500.0
2011-12-13 11:30:00,50.63,50.73,50.59,50.73,35000.0,34.8338,34.9026,34.8063,34.9026,35000.0
2011-12-13 11:35:00,50.73,50.82,50.73,50.8,29700.0,34.9026,34.9645,34.9026,34.9507,29700.0
2011-12-13 11:40:00,50.8,50.81,50.71,50.74,32500.0,34.9507,34.9576,34.8888,34.9095,32500.0
2011-12-13 11:45:00,50.73,50.77,50.72,50.76,28600.0,34.9026,34.9301,34.8957,34.9232,28600.0
2011-12-13 11:50:00,50.76,50.77,50.72,50.75,26100.0,34.9232,34.9301,34.8957,34.9163,26100.0
2011-12-13 11:55:00,50.75,50.82,50.74,50.82,26900.0,34.9163,34.9645,34.9095,34.9645,26900.0
2011-12-13 12:00:00,50.83,50.86,50.81,50.84,23200.0,34.9714,34.992,34.9576,34.9783,23200.0
2011-12-13 12:05:00,50.84,50.84,50.78,50.8,31000.0,34.9783,34.9783,34.937,34.9507,31000.0
2011-12-13 12:10:00,50.8,50.82,50.77,50.77,27400.0,34.9507,34.9645,34.9301,34.9301,27400.0
2011-12-13 12:15:00,50.76,50.77,50.71,50.73,29300.0,34.9232,34.9301,34.8888,34.9026,29300.0
2011-12-13 12:20:00,50.73,50.73,50.7,50.73,27000.0,34.9026,34.9026,34.8819,34.9026,27000.0
2011-12-13 12:25:00,50.73,50.74,50.7,50.7,32600.0,34.9026,34.9095,34.8819,34.8819,32600.0
2011-12-13 12:30:00,50.71,50.74,50.69,50.69,14600.0,34.8888,34.9095,34.8751,34.8751,14600.0
2011-12-13 12:35:00,50.69,50.73,50.65,50.65,26700.0,34.8751,34.9026,34.8475,34.8475,26700.0
2011-12-13 12:40:00,50.65,50.68,50.64,50.66,14900.0,34.8475,34.8682,34.8407,34.8544,14900.0
2011-12-13 12:45:00,50.64,50.71,50.64,50.71,20700.0,34.8407,34.8888,34.8407,34.8888,20700.0
2011-12-13 12:50:00,50.72,50.73,50.68,50.7,17300.0,34.8957,34.9026,34.8682,34.8819,17300.0
2011-12-13 12:55:00,50.7,50.77,50.69,50.73,22100.0,34.8819,34.9301,34.8751,34.9026,22100.0
2011-12-13 13:00:00,50.73,50.77,50.7,50.75,37800.0,34.9026,34.9301,34.8819,34.9163,37800.0
2011-12-13 13:05:00,50.76,50.77,50.63,50.7,24200.0,34.9232,34.9301,34.8338,34.8819,24200.0
2011-12-13 13:10:00,50.69,50.81,50.69,50.75,22600.0,34.8751,34.9576,34.8751,34.9163,22600.0
2011-12-13 13:15:00,50.76,50.81,50.75,50.8,10700.0,34.9232,34.9576,34.9163,34.9507,10700.0
2011-12-13 13:20:00,50.8,50.8,50.71,50.71,27300.0,34.9507,34.9507,34.8888,34.8888,27300.0
2011-12-13 13:25:00,50.71,50.73,50.69,50.71,16900.0,34.8888,34.9026,34.8751,34.8888,16900.0
2011-12-13 13:30:00,50.71,50.75,50.67,50.74,23000.0,34.8888,34.9163,34.8613,34.9095,23000.0
2011-12-13 13:35:00,50.75,50.75,50.65,50.69,32800.0,34.9163,34.9163,34.8475,34.8751,32800.0
2011-12-13 13:40:00,50.7,50.8,50.68,50.78,16700.0,34.8819,34.9507,34.8682,34.937,16700.0
2011-12-13 13:45:00,50.79,50.79,50.73,50.73,18400.0,34.9439,34.9439,34.9026,34.9026,18400.0
2011-12-13 13:50:00,50.73,50.75,50.71,50.72,9800.0,34.9026,34.9163,34.8888,34.8957,9800.0
2011-12-13 13:55:00,50.72,50.77,50.71,50.76,9700.0,34.8957,34.9301,34.8888,34.9232,9700.0
2011-12-13 14:00:00,50.77,50.9,50.77,50.88,33200.0,34.9301,35.0195,34.9301,35.0058,33200.0
2011-12-13 14:05:00,50.89,50.94,50.87,50.87,15700.0,35.0127,35.0471,34.9989,34.9989,15700.0
2011-12-13 14:10:00,50.88,50.88,50.64,50.65,46900.0,35.0058,35.0058,34.8407,34.8475,46900.0
2011-12-13 14:15:00,50.68,50.7,50.53,50.53,49000.0,34.8682,34.8819,34.765,34.765,49000.0
2011-12-13 14:20:00,50.51,50.62,50.39,50.46,73100.0,34.7512,34.8269,34.6687,34.7168,73100.0
2011-12-13 14:25:00,50.47,50.65,50.42,50.61,36000.0,34.7237,34.8475,34.6893,34.82,36000.0
2011-12-13 14:30:00,50.6,50.6,50.34,50.37,41200.0,34.8131,34.8131,34.6343,34.6549,41200.0
2011-12-13 14:35:00,50.36,50.36,50.19,50.19,41000.0,34.648,34.648,34.5311,34.5311,41000.0
2011-12-13 14:40:00,50.18,50.34,50.16,50.25,59200.0,34.5242,34.6343,34.5104,34.5723,59200.0
2011-12-13 14:45:00,50.27,50.32,50.16,50.22,45600.0,34.5861,34.6205,34.5104,34.5517,45600.0
2011-12-13 14:50:00,50.22,50.42,50.22,50.37,55600.0,34.5517,34.6893,34.5517,34.6549,55600.0
2011-12-13 14:55:00,50.36,50.37,50.22,50.25,43100.0,34.648,34.6549,34.5517,34.5723,43100.0
2011-12-13 15:00:00,50.23,50.31,50.21,50.31,36500.0,34.5586,34.6136,34.5448,34.6136,36500.0
2011-12-13 15:05:00,50.32,50.37,50.2,50.21,59000.0,34.6205,34.6549,34.5379,34.5448,59000.0
2011-12-13 15:10:00,50.21,50.24,50.01,50.01,78300.0,34.5448,34.5655,34.4072,34.4072,78300.0
2011-12-13 15:15:00,50.01,50.06,49.91,49.92,104700.0,34.4072,34.4416,34.3384,34.3453,104700.0
2011-12-13 15:20:00,49.92,50.01,49.85,49.93,82200.0,34.3453,34.4072,34.2971,34.3522,82200.0
2011-12-13 15:25:00,49.93,49.96,49.8,49.85,139700.0,34.3522,34.3728,34.2627,34.2971,139700.0
2011-12-13 15:30:00,49.86,49.86,49.58,49.59,137600.0,34.304,34.304,34.1114,34.1182,137600.0
2011-12-13 15:35:00,49.58,49.73,49.51,49.62,82600.0,34.1114,34.2146,34.0632,34.1389,82600.0
2011-12-13 15:40:00,49.64,49.78,49.62,49.75,100300.0,34.1526,34.249,34.1389,34.2283,100300.0
2011-12-13 15:45:00,49.75,49.86,49.74,49.83,96600.0,34.2283,34.304,34.2214,34.2834,96600.0
2011-12-13 15:50:00,49.84,49.86,49.5,49.59,206100.0,34.2902,34.304,34.0563,34.1182,206100.0
2011-12-13 15:55:00,49.58,49.87,49.58,49.8,332700.0,34.1114,34.3109,34.1114,34.2627,332700.0
2011-12-14 09:30:00,49.52,49.61,49.34,49.47,65000.0,34.0701,34.132,33.9462,34.0357,65000.0
2011-12-14 09:35:00,49.44,49.56,49.33,49.49,58000.0,34.015,34.0976,33.9394,34.0494,58000.0
2011-12-14 09:40:00,49.44,49.74,49.44,49.63,21100.0,34.015,34.2214,34.015,34.1458,21100.0
2011-12-14 09:45:00,49.6,49.64,49.25,49.33,80900.0,34.1251,34.1526,33.8843,33.9394,80900.0
2011-12-14 09:50:00,49.33,49.41,49.26,49.34,47600.0,33.9394,33.9944,33.8912,33.9462,47600.0
2011-12-14 09:55:00,49.32,49.39,49.18,49.18,52900.0,33.9325,33.9806,33.8362,33.8362,52900.0
2011-12-14 10:00:00,49.17,49.18,49.04,49.05,57000.0,33.8293,33.8362,33.7398,33.7467,57000.0
2011-12-14 10:05:00,49.05,49.12,49.0,49.06,34500.0,33.7467,33.7949,33.7123,33.7536,34500.0
2011-12-14 10:10:00,49.07,49.14,48.95,49.12,44200.0,33.7605,33.8086,33.6779,33.7949,44200.0
2011-12-14 10:15:00,49.12,49.15,49.01,49.05,56500.0,33.7949,33.8155,33.7192,33.7467,56500.0
2011-12-14 10:20:00,49.05,49.06,48.85,48.91,60900.0,33.7467,33.7536,33.6091,33.6504,60900.0
2011-12-14 10:25:00,48.92,49.06,48.91,49.06,30300.0,33.6573,33.7536,33.6504,33.7536,30300.0
2011-12-14 10:30:00,49.05,49.13,49.03,49.09,50100.0,33.7467,33.8018,33.733,33.7742,50100.0
2011-12-14 10:35:00,49.1,49.21,49.09,49.1,45300.0,33.7811,33.8568,33.7742,33.7811,45300.0
2011-12-14 10:40:00,49.1,49.16,49.02,49.06,48800.0,33.7811,33.8224,33.7261,33.7536,48800.0
2011-12-14 10:45:00,49.07,49.11,49.0,49.1,35800.0,33.7605,33.788,33.7123,33.7811,35800.0
2011-12-14 10:50:00,49.11,49.13,48.93,49.02,36900.0,33.788,33.8018,33.6642,33.7261,36900.0
2011-12-14 10:55:00,49.02,49.04,48.9,48.91,38100.0,33.7261,33.7398,33.6435,33.6504,38100.0
2011-12-14 11:00:00,48.91,49.04,48.91,49.02,24400.0,33.6504,33.7398,33.6504,33.7261,24400.0
2011-12-14 11:05:00,49.02,49.04,48.95,48.98,31400.0,33.7261,33.7398,33.6779,33.6986,31400.0
2011-12-14 11:10:00,48.98,49.09,48.97,49.08,32900.0,33.6986,33.7742,33.6917,33.7674,32900.0
2011-12-14 11:15:00,49.08,49.13,48.99,49.01,38600.0,33.7674,33.8018,33.7054,33.7192,38600.0
2011-12-14 11:20:00,49.0,49.01,48.95,49.0,41100.0,33.7123,33.7192,33.6779,33.7123,41100.0
2011-12-14 11:25:00,49.0,49.01,48.93,48.98,31800.0,33.7123,33.7192,33.6642,33.6986,31800.0
2011-12-14 11:30:00,48.97,49.0,48.84,48.91,31900.0,33.6917,33.7123,33.6022,33.6504,31900.0
2011-12-14 11:35:00,48.9,48.91,48.85,48.86,40900.0,33.6435,33.6504,33.6091,33.616,40900.0
2011-12-14 11:40:00,48.86,48.97,48.86,48.94,48800.0,33.616,33.6917,33.616,33.671,48800.0
2011-12-14 11:45:00,48.92,48.96,48.88,48.91,79100.0,33.6573,33.6848,33.6298,33.6504,79100.0
2011-12-14 11:50:00,48.91,48.91,48.83,48.86,28100.0,33.6504,33.6504,33.5954,33.616,28100.0
2011-12-14 11:55:00,48.85,48.85,48.77,48.78,27300.0,33.6091,33.6091,33.5541,33.561,27300.0
2011-12-14 12:00:00,48.77,48.83,48.75,48.8,34000.0,33.5541,33.5954,33.5403,33.5747,34000.0
2011-12-14 12:05:00,48.8,48.92,48.76,48.92,39500.0,33.5747,33.6573,33.5472,33.6573,39500.0
2011-12-14 12:10:00,48.92,49.02,48.92,49.01,65600.0,33.6573,33.7261,33.6573,33.7192,65600.0
2011-12-14 12:15:00,49.01,49.08,48.98,49.01,35200.0,33.7192,33.7674,33.6986,33.7192,35200.0
2011-12-14 12:20:00,49.01,49.01,48.93,48.93,28400.0,33.7192,33.7192,33.6642,33.6642,28400.0
2011-12-14 12:25:00,48.94,48.96,48.9,48.96,31900.0,33.671,33.6848,33.6435,33.6848,31900.0
2011-12-14 12:30:00,48.97,49.12,48.97,49.12,73800.0,33.6917,33.7949,33.6917,33.7949,73800.0
2011-12-14 12:35:00,49.12,49.12,49.01,49.01,42000.0,33.7949,33.7949,33.7192,33.7192,42000.0
2011-12-14 12:40:00,49.02,49.09,49.02,49.04,40900.0,33.7261,33.7742,33.7261,33.7398,40900.0
2011-12-14 12:45:00,49.05,49.15,49.05,49.08,40400.0,33.7467,33.8155,33.7467,33.7674,40400.0
2011-12-14 12:50:00,49.07,49.14,49.06,49.08,28600.0,33.7605,33.8086,33.7536,33.7674,28600.0
2011-12-14 12:55:00,49.09,49.13,49.06,49.09,46600.0,33.7742,33.8018,33.7536,33.7742,46600.0
2011-12-14 13:00:00,49.09,49.13,49.03,49.12,100900.0,33.7742,33.8018,33.733,33.7949,100900.0
2011-12-14 13:05:00,49.13,49.24,49.13,49.17,56300.0,33.8018,33.8774,33.8018,33.8293,56300.0
2011-12-14 13:10:00,49.16,49.23,49.13,49.23,27000.0,33.8224,33.8706,33.8018,33.8706,27000.0
2011-12-14 13:15:00,49.23,49.3,49.22,49.28,41500.0,33.8706,33.9187,33.8637,33.905,41500.0
2011-12-14 13:20:00,49.28,49.3,49.22,49.22,15000.0,33.905,33.9187,33.8637,33.8637,15000.0
2011-12-14 13:25:00,49.22,49.3,49.22,49.27,35400.0,33.8637,33.9187,33.8637,33.8981,35400.0
2011-12-14 13:30:00,49.27,49.29,49.19,49.23,29500.0,33.8981,33.9118,33.843,33.8706,29500.0
2011-12-14 13:35:00,49.24,49.35,49.24,49.29,53200.0,33.8774,33.9531,33.8774,33.9118,53200.0
2011-12-14 13:40:00,49.29,49.32,49.26,49.28,27900.0,33.9118,33.9325,33.8912,33.905,27900.0
2011-12-14 13:45:00,49.27,49.28,49.19,49.19,22000.0,33.8981,33.905,33.843,33.843,22000.0
2011-12-14 13:50:00,49.18,49.18,49.07,49.11,31900.0,33.8362,33.8362,33.7605,33.788,31900.0
2011-12-14 13:55:00,49.11,49.15,49.11,49.13,22200.0,33.788,33.8155,33.788,33.8018,22200.0
2011-12-14 14:00:00,49.14,49.14,49.06,49.12,27800.0,33.8086,33.8086,33.7536,33.7949,27800.0
2011-12-14 14:05:00,49.1,49.12,48.97,48.97,43000.0,33.7811,33.7949,33.6917,33.6917,43000.0
2011-12-14 14:10:00,48.97,48.99,48.89,48.93,72300.0,33.6917,33.7054,33.6366,33.6642,72300.0
2011-12-14 14:15:00,48.93,49.1,48.9,49.01,39200.0,33.6642,33.7811,33.6435,33.7192,39200.0
2011-12-14 14:20:00,49.02,49.05,48.99,49.03,17000.0,33.7261,33.7467,33.7054,33.733,17000.0
2011-12-14 14:25:00,49.02,49.16,49.02,49.14,61300.0,33.7261,33.8224,33.7261,33.8086,61300.0
2011-12-14 14:30:00,49.13,49.17,49.07,49.07,49700.0,33.8018,33.8293,33.7605,33.7605,49700.0
2011-12-14 14:35:00,49.06,49.07,48.9,48.95,55100.0,33.7536,33.7605,33.6435,33.6779,55100.0
2011-12-14 14:40:00,48.96,49.04,48.96,48.98,54900.0,33.6848,33.7398,33.6848,33.6986,54900.0
2011-12-14 14:45:00,48.98,49.13,48.98,49.09,67300.0,33.6986,33.8018,33.6986,33.7742,67300.0
2011-12-14 14:50:00,49.11,49.11,48.93,48.97,36900.0,33.788,33.788,33.6642,33.6917,36900.0
2011-12-14 14:55:00,48.96,48.97,48.85,48.91,54900.0,33.6848,33.6917,33.6091,33.6504,54900.0
2011-12-14 15:00:00,48.92,48.98,48.85,48.92,54900.0,33.6573,33.6986,33.6091,33.6573,54900.0
2011-12-14 15:05:00,48.92,48.93,48.8,48.83,49300.0,33.6573,33.6642,33.5747,33.5954,49300.0
2011-12-14 15:10:00,48.84,49.09,48.84,49.04,55900.0,33.6022,33.7742,33.6022,33.7398,55900.0
2011-12-14 15:15:00,49.03,49.05,48.92,48.97,61200.0,33.733,33.7467,33.6573,33.6917,61200.0
2011-12-14 15:20:00,48.98,48.98,48.84,48.93,73800.0,33.6986,33.6986,33.6022,33.6642,73800.0
2011-12-14 15:25:00,48.93,49.02,48.9,49.02,79400.0,33.6642,33.7261,33.6435,33.7261,79400.0
2011-12-14 15:30:00,49.02,49.1,48.94,48.97,78500.0,33.7261,33.7811,33.671,33.6917,78500.0
2011-12-14 15:35:00,48.96,48.99,48.87,48.94,69600.0,33.6848,33.7054,33.6229,33.671,69600.0
2011-12-14 15:40:00,48.95,48.99,48.89,48.97,102900.0,33.6779,33.7054,33.6366,33.6917,102900.0
2011-12-14 15:45:00,48.95,49.14,48.92,49.12,149000.0,33.6779,33.8086,33.6573,33.7949,149000.0
2011-12-14 15:50:00,49.11,49.12,49.0,49.02,134800.0,33.788,33.7949,33.7123,33.7261,134800.0
2011-12-14 15:55:00,49.02,49.05,48.93,48.96,223200.0,33.7261,33.7467,33.6642,33.6848,223200.0
2011-12-15 09:30:00,49.71,49.86,49.62,49.66,64500.0,34.2008,34.304,34.1389,34.1664,64500.0
2011-12-15 09:35:00,49.66,49.78,49.56,49.66,38400.0,34.1664,34.249,34.0976,34.1664,38400.0
2011-12-15 09:40:00,49.65,49.69,49.45,49.5,34500.0,34.1595,34.187,34.0219,34.0563,34500.0
2011-12-15 09:45:00,49.51,49.56,49.47,49.51,24600.0,34.0632,34.0976,34.0357,34.0632,24600.0
2011-12-15 09:50:00,49.51,49.62,49.46,49.52,26900.0,34.0632,34.1389,34.0288,34.0701,26900.0
2011-12-15 09:55:00,49.52,49.57,49.4,49.42,36900.0,34.0701,34.1045,33.9875,34.0013,36900.0
2011-12-15 10:00:00,49.49,49.58,49.27,49.3,58100.0,34.0494,34.1114,33.8981,33.9187,58100.0
2011-12-15 10:05:00,49.31,49.33,49.2,49.2,31100.0,33.9256,33.9394,33.8499,33.8499,31100.0
2011-12-15 10:10:00,49.22,49.23,49.13,49.18,24800.0,33.8637,33.8706,33.8018,33.8362,24800.0
2011-12-15 10:15:00,49.19,49.25,49.11,49.21,38500.0,33.843,33.8843,33.788,33.8568,38500.0
2011-12-15 10:20:00,49.22,49.25,49.18,49.19,40000.0,33.8637,33.8843,33.8362,33.843,40000.0
2011-12-15 10:25:00,49.18,49.19,49.06,49.11,53500.0,33.8362,33.843,33.7536,33.788,53500.0
2011-12-15 10:30:00,49.11,49.11,49.03,49.08,50900.0,33.788,33.788,33.733,33.7674,50900.0
2011-12-15 10:35:00,49.07,49.08,48.96,48.96,50900.0,33.7605,33.7674,33.6848,33.6848,50900.0
2011-12-15 10:40:00,48.97,49.04,48.9,48.94,30300.0,33.6917,33.7398,33.6435,33.671,30300.0
2011-12-15 10:45:00,48.94,49.01,48.84,49.0,50000.0,33.671,33.7192,33.6022,33.7123,50000.0
2011-12-15 10:50:00,49.0,49.02,48.97,49.02,51900.0,33.7123,33.7261,33.6917,33.7261,51900.0
2011-12-15 10:55:00,49.02,49.03,48.87,48.93,54600.0,33.7261,33.733,33.6229,33.6642,54600.0
2011-12-15 11:00:00,48.93,49.01,48.93,48.94,48900.0,33.6642,33.7192,33.6642,33.671,48900.0
2011-12-15 11:05:00,48.95,48.95,48.85,48.86,32900.0,33.6779,33.6779,33.6091,33.616,32900.0
2011-12-15 11:10:00,48.86,49.0,48.86,48.92,48100.0,33.616,33.7123,33.616,33.6573,48100.0
2011-12-15 11:15:00,48.92,48.97,48.9,48.91,26800.0,33.6573,33.6917,33.6435,33.6504,26800.0
2011-12-15 11:20:00,48.91,48.97,48.89,48.94,27400.0,33.6504,33.6917,33.6366,33.671,27400.0
2011-12-15 11:25:00,48.95,49.05,48.91,49.0,45100.0,33.6779,33.7467,33.6504,33.7123,45100.0
2011-12-15 11:30:00,49.01,49.05,48.96,48.96,39100.0,33.7192,33.7467,33.6848,33.6848,39100.0
2011-12-15 11:35:00,48.95,48.95,48.84,48.84,38100.0,33.6779,33.6779,33.6022,33.6022,38100.0
2011-12-15 11:40:00,48.84,48.91,48.84,48.88,54100.0,33.6022,33.6504,33.6022,33.6298,54100.0
2011-12-15 11:45:00,48.88,48.91,48.83,48.83,32900.0,33.6298,33.6504,33.5954,33.5954,32900.0
2011-12-15 11:50:00,48.82,48.82,48.75,48.76,44500.0,33.5885,33.5885,33.5403,33.5472,44500.0
2011-12-15 11:55:00,48.77,48.83,48.76,48.81,32300.0,33.5541,33.5954,33.5472,33.5816,32300.0
2011-12-15 12:00:00,48.81,48.88,48.81,48.85,48300.0,33.5816,33.6298,33.5816,33.6091,48300.0
2011-12-15 12:05:00,48.84,48.9,48.84,48.87,25400.0,33.6022,33.6435,33.6022,33.6229,25400.0
2011-12-15 12:10:00,48.87,48.89,48.85,48.87,25600.0,33.6229,33.6366,33.6091,33.6229,25600.0
2011-12-15 12:15:00,48.87,48.97,48.87,48.96,41100.0,33.6229,33.6917,33.6229,33.6848,41100.0
2011-12-15 12:20:00,48.97,49.1,48.97,49.01,42500.0,33.6917,33.7811,33.6917,33.7192,42500.0
2011-12-15 12:25:00,49.02,49.08,49.02,49.07,17400.0,33.7261,33.7674,33.7261,33.7605,17400.0
2011-12-15 12:30:00,49.08,49.13,49.06,49.07,21000.0,33.7674,33.8018,33.7536,33.7605,21000.0
2011-12-15 12:35:00,49.07,49.1,49.03,49.1,20100.0,33.7605,33.7811,33.733,33.7811,20100.0
2011-12-15 12:40:00,49.1,49.16,49.04,49.04,36600.0,33.7811,33.8224,33.7398,33.7398,36600.0
2011-12-15 12:45:00,49.04,49.12,49.03,49.11,29300.0,33.7398,33.7949,33.733,33.788,29300.0
2011-12-15 12:50:00,49.11,49.12,49.0,49.02,33100.0,33.788,33.7949,33.7123,33.7261,33100.0
2011-12-15 12:55:00,49.02,49.07,49.02,49.04,29900.0,33.7261,33.7605,33.7261,33.7398,29900.0
2011-12-15 13:00:00,49.04,49.06,49.03,49.03,22600.0,33.7398,33.7536,33.733,33.733,22600.0
2011-12-15 13:05:00,49.04,49.07,49.0,49.07,19500.0,33.7398,33.7605,33.7123,33.7605,19500.0
2011-12-15 13:10:00,49.08,49.08,49.01,49.03,14300.0,33.7674,33.7674,33.7192,33.733,14300.0
2011-12-15 13:15:00,49.03,49.12,49.03,49.09,16300.0,33.733,33.7949,33.733,33.7742,16300.0
2011-12-15 13:20:00,49.09,49.1,49.04,49.06,19500.0,33.7742,33.7811,33.7398,33.7536,19500.0
2011-12-15 13:25:00,49.05,49.09,49.02,49.05,15900.0,33.7467,33.7742,33.7261,33.7467,15900.0
2011-12-15 13:30:00,49.05,49.09,48.93,48.95,35700.0,33.7467,33.7742,33.6642,33.6779,35700.0
2011-12-15 13:35:00,48.97,48.97,48.9,48.95,25900.0,33.6917,33.6917,33.6435,33.6779,25900.0
2011-12-15 13:40:00,48.93,49.17,48.9,49.14,84600.0,33.6642,33.8293,33.6435,33.8086,84600.0
2011-12-15 13:45:00,49.13,49.17,49.09,49.12,24000.0,33.8018,33.8293,33.7742,33.7949,24000.0
2011-12-15 13:50:00,49.12,49.15,49.07,49.1,20100.0,33.7949,33.8155,33.7605,33.7811,20100.0
2011-12-15 13:55:00,49.11,49.13,49.05,49.06,19300.0,33.788,33.8018,33.7467,33.7536,19300.0
2011-12-15 14:00:00,49.06,49.13,49.06,49.09,25500.0,33.7536,33.8018,33.7536,33.7742,25500.0
2011-12-15 14:05:00,49.08,49.09,49.01,49.01,36200.0,33.7674,33.7742,33.7192,33.7192,36200.0
2011-12-15 14:10:00,49.02,49.05,48.96,48.97,98400.0,33.7261,33.7467,33.6848,33.6917,98400.0
2011-12-15 14:15:00,48.97,49.02,48.97,49.01,34700.0,33.6917,33.7261,33.6917,33.7192,34700.0
2011-12-15 14:20:00,49.01,49.04,48.99,48.99,28700.0,33.7192,33.7398,33.7054,33.7054,28700.0
2011-12-15 14:25:00,48.99,49.03,48.92,48.93,32200.0,33.7054,33.733,33.6573,33.6642,32200.0
2011-12-15 14:30:00,48.93,48.97,48.87,48.89,33000.0,33.6642,33.6917,33.6229,33.6366,33000.0
2011-12-15 14:35:00,48.89,48.98,48.87,48.97,60400.0,33.6366,33.6986,33.6229,33.6917,60400.0
2011-12-15 14:40:00,48.98,49.0,48.93,48.94,61500.0,33.6986,33.7123,33.6642,33.671,61500.0
2011-12-15 14:45:00,48.95,48.96,48.81,48.81,42400.0,33.6779,33.6848,33.5816,33.5816,42400.0
2011-12-15 14:50:00,48.81,48.84,48.78,48.83,51100.0,33.5816,33.6022,33.561,33.5954,51100.0
2011-12-15 14:55:00,48.84,48.89,48.79,48.79,47000.0,33.6022,33.6366,33.5678,33.5678,47000.0
2011-12-15 15:00:00,48.79,48.89,48.78,48.89,42900.0,33.5678,33.6366,33.561,33.6366,42900.0
2011-12-15 15:05:00,48.89,48.98,48.88,48.97,54900.0,33.6366,33.6986,33.6298,33.6917,54900.0
2011-12-15 15:10:00,48.97,49.03,48.89,48.91,53600.0,33.6917,33.733,33.6366,33.6504,53600.0
2011-12-15 15:15:00,48.9,49.0,48.89,48.98,81200.0,33.6435,33.7123,33.6366,33.6986,81200.0
2011-12-15 15:20:00,48.97,48.98,48.88,48.9,61500.0,33.6917,33.6986,33.6298,33.6435,61500.0
2011-12-15 15:25:00,48.9,48.94,48.84,48.86,79300.0,33.6435,33.671,33.6022,33.616,79300.0
2011-12-15 15:30:00,48.87,48.96,48.84,48.91,88800.0,33.6229,33.6848,33.6022,33.6504,88800.0
2011-12-15 15:35:00,48.91,48.93,48.8,48.91,89300.0,33.6504,33.6642,33.5747,33.6504,89300.0
2011-12-15 15:40:00,48.91,48.97,48.87,48.87,133900.0,33.6504,33.6917,33.6229,33.6229,133900.0
2011-12-15 15:45:00,48.87,48.9,48.8,48.89,134800.0,33.6229,33.6435,33.5747,33.6366,134800.0
2011-12-15 15:50:00,48.9,48.9,48.76,48.8,109300.0,33.6435,33.6435,33.5472,33.5747,109300.0
2011-12-15 15:55:00,48.8,48.88,48.79,48.86,213400.0,33.5747,33.6298,33.5678,33.616,213400.0
2011-12-16 09:30:00,49.39,49.55,49.26,49.53,726600.0,33.9806,34.0907,33.8912,34.077,726600.0
2011-12-16 09:35:00,49.53,49.75,49.51,49.71,57900.0,34.077,34.2283,34.0632,34.2008,57900.0
2011-12-16 09:40:00,49.72,49.88,49.59,49.61,45700.0,34.2077,34.3178,34.1182,34.132,45700.0
2011-12-16 09:45:00,49.6,49.64,49.51,49.52,47400.0,34.1251,34.1526,34.0632,34.0701,47400.0
2011-12-16 09:50:00,49.52,49.76,49.52,49.75,51600.0,34.0701,34.2352,34.0701,34.2283,51600.0
2011-12-16 09:55:00,49.76,49.84,49.71,49.8,70200.0,34.2352,34.2902,34.2008,34.2627,70200.0
2011-12-16 10:00:00,49.8,49.95,49.72,49.92,122800.0,34.2627,34.3659,34.2077,34.3453,122800.0
2011-12-16 10:05:00,49.93,50.04,49.86,49.88,65000.0,34.3522,34.4278,34.304,34.3178,65000.0
2011-12-16 10:10:00,49.87,49.91,49.82,49.84,57600.0,34.3109,34.3384,34.2765,34.2902,57600.0
2011-12-16 10:15:00,49.84,49.88,49.82,49.87,38000.0,34.2902,34.3178,34.2765,34.3109,38000.0
2011-12-16 10:20:00,49.86,49.91,49.72,49.72,60500.0,34.304,34.3384,34.2077,34.2077,60500.0
2011-12-16 10:25:00,49.72,49.84,49.72,49.77,37800.0,34.2077,34.2902,34.2077,34.2421,37800.0
2011-12-16 10:30:00,49.79,49.85,49.79,49.8,23400.0,34.2558,34.2971,34.2558,34.2627,23400.0
2011-12-16 10:35:00,49.8,49.9,49.8,49.88,29800.0,34.2627,34.3315,34.2627,34.3178,29800.0
2011-12-16 10:40:00,49.87,49.95,49.81,49.94,18900.0,34.3109,34.3659,34.2696,34.359,18900.0
2011-12-16 10:45:00,49.93,49.95,49.81,49.85,41300.0,34.3522,34.3659,34.2696,34.2971,41300.0
2011-12-16 10:50:00,49.85,49.87,49.83,49.84,24200.0,34.2971,34.3109,34.2834,34.2902,24200.0
2011-12-16 10:55:00,49.84,49.84,49.73,49.78,13900.0,34.2902,34.2902,34.2146,34.249,13900.0
2011-12-16 11:00:00,49.78,49.86,49.7,49.76,47100.0,34.249,34.304,34.1939,34.2352,47100.0
2011-12-16 11:05:00,49.77,49.77,49.69,49.74,44300.0,34.2421,34.2421,34.187,34.2214,44300.0
2011-12-16 11:10:00,49.75,49.81,49.75,49.8,27000.0,34.2283,34.2696,34.2283,34.2627,27000.0
2011-12-16 11:15:00,49.81,49.84,49.8,49.82,22500.0,34.2696,34.2902,34.2627,34.2765,22500.0
2011-12-16 11:20:00,49.82,49.84,49.78,49.83,32900.0,34.2765,34.2902,34.249,34.2834,32900.0
2011-12-16 11:25:00,49.82,49.82,49.75,49.76,27300.0,34.2765,34.2765,34.2283,34.2352,27300.0
2011-12-16 11:30:00,49.78,49.79,49.68,49.69,45200.0,34.249,34.2558,34.1802,34.187,45200.0
2011-12-16 11:35:00,49.68,49.7,49.66,49.69,47900.0,34.1802,34.1939,34.1664,34.187,47900.0
2011-12-16 11:40:00,49.68,49.72,49.66,49.69,51700.0,34.1802,34.2077,34.1664,34.187,51700.0
2011-12-16 11:45:00,49.7,49.76,49.67,49.69,41600.0,34.1939,34.2352,34.1733,34.187,41600.0
2011-12-16 11:50:00,49.69,49.72,49.66,49.67,22600.0,34.187,34.2077,34.1664,34.1733,22600.0
2011-12-16 11:55:00,49.66,49.68,49.47,49.48,51800.0,34.1664,34.1802,34.0357,34.0426,51800.0
2011-12-16 12:00:00,49.48,49.51,49.41,49.48,44100.0,34.0426,34.0632,33.9944,34.0426,44100.0
2011-12-16 12:05:00,49.48,49.48,49.39,49.4,41900.0,34.0426,34.0426,33.9806,33.9875,41900.0
2011-12-16 12:10:00,49.38,49.44,49.38,49.38,31600.0,33.9738,34.015,33.9738,33.9738,31600.0
2011-12-16 12:15:00,49.38,49.38,49.34,49.36,16300.0,33.9738,33.9738,33.9462,33.96,16300.0
2011-12-16 12:20:00,49.36,49.37,49.28,49.31,18400.0,33.96,33.9669,33.905,33.9256,18400.0
2011-12-16 12:25:00,49.32,49.32,49.21,49.22,31500.0,33.9325,33.9325,33.8568,33.8637,31500.0
2011-12-16 12:30:00,49.22,49.22,49.07,49.1,35000.0,33.8637,33.8637,33.7605,33.7811,35000.0
2011-12-16 12:35:00,49.09,49.3,48.98,48.98,118400.0,33.7742,33.9187,33.6986,33.6986,118400.0
2011-12-16 12:40:00,48.97,49.09,48.96,49.01,53400.0,33.6917,33.7742,33.6848,33.7192,53400.0
2011-12-16 12:45:00,49.0,49.09,48.95,49.09,48700.0,33.7123,33.7742,33.6779,33.7742,48700.0
2011-12-16 12:50:00,49.1,49.14,49.03,49.12,37300.0,33.7811,33.8086,33.733,33.7949,37300.0
2011-12-16 12:55:00,49.12,49.18,49.06,49.12,70000.0,33.7949,33.8362,33.7536,33.7949,70000.0
2011-12-16 13:00:00,49.11,49.2,49.08,49.14,38800.0,33.788,33.8499,33.7674,33.8086,38800.0
2011-12-16 13:05:00,49.16,49.2,49.11,49.12,21400.0,33.8224,33.8499,33.788,33.7949,21400.0
2011-12-16 13:10:00,49.14,49.24,49.13,49.23,22400.0,33.8086,33.8774,33.8018,33.8706,22400.0
2011-12-16 13:15:00,49.23,49.26,49.16,49.25,17600.0,33.8706,33.8912,33.8224,33.8843,17600.0
2011-12-16 13:20:00,49.26,49.31,49.23,49.23,26200.0,33.8912,33.9256,33.8706,33.8706,26200.0
2011-12-16 13:25:00,49.24,49.24,49.2,49.2,10800.0,33.8774,33.8774,33.8499,33.8499,10800.0
2011-12-16 13:30:00,49.22,49.25,49.2,49.21,19900.0,33.8637,33.8843,33.8499,33.8568,19900.0
2011-12-16 13:35:00,49.18,49.22,49.16,49.19,18800.0,33.8362,33.8637,33.8224,33.843,18800.0
2011-12-16 13:40:00,49.2,49.2,49.11,49.16,21400.0,33.8499,33.8499,33.788,33.8224,21400.0
2011-12-16 13:45:00,49.15,49.29,49.14,49.29,27500.0,33.8155,33.9118,33.8086,33.9118,27500.0
2011-12-16 13:50:00,49.29,49.29,49.18,49.18,31400.0,33.9118,33.9118,33.8362,33.8362,31400.0
2011-12-16 13:55:00,49.18,49.19,48.98,49.02,60500.0,33.8362,33.843,33.6986,33.7261,60500.0
2011-12-16 14:00:00,49.02,49.04,48.94,48.98,62500.0,33.7261,33.7398,33.671,33.6986,62500.0
2011-12-16 14:05:00,48.99,49.04,48.98,48.99,33400.0,33.7054,33.7398,33.6986,33.7054,33400.0
2011-12-16 14:10:00,48.97,49.07,48.93,49.07,31600.0,33.6917,33.7605,33.6642,33.7605,31600.0
2011-12-16 14:15:00,49.06,49.06,48.96,48.98,23800.0,33.7536,33.7536,33.6848,33.6986,23800.0
2011-12-16 14:20:00,48.98,48.98,48.91,48.93,29400.0,33.6986,33.6986,33.6504,33.6642,29400.0
2011-12-16 14:25:00,48.93,48.96,48.88,48.88,28800.0,33.6642,33.6848,33.6298,33.6298,28800.0
2011-12-16 14:30:00,48.89,49.0,48.87,48.99,110200.0,33.6366,33.7123,33.6229,33.7054,110200.0
2011-12-16 14:35:00,48.99,49.03,48.96,49.0,32700.0,33.7054,33.733,33.6848,33.7123,32700.0
2011-12-16 14:40:00,49.0,49.03,48.97,49.03,18500.0,33.7123,33.733,33.6917,33.733,18500.0
2011-12-16 14:45:00,49.04,49.15,49.04,49.08,38300.0,33.7398,33.8155,33.7398,33.7674,38300.0
2011-12-16 14:50:00,49.08,49.12,49.05,49.05,28700.0,33.7674,33.7949,33.7467,33.7467,28700.0
2011-12-16 14:55:00,49.05,49.07,48.98,48.98,52200.0,33.7467,33.7605,33.6986,33.6986,52200.0
2011-12-16 15:00:00,48.98,49.04,48.98,49.04,46900.0,33.6986,33.7398,33.6986,33.7398,46900.0
2011-12-16 15:05:00,49.03,49.05,49.01,49.02,35700.0,33.733,33.7467,33.7192,33.7261,35700.0
2011-12-16 15:10:00,49.03,49.09,49.02,49.09,38000.0,33.733,33.7742,33.7261,33.7742,38000.0
2011-12-16 15:15:00,49.1,49.14,49.05,49.05,27100.0,33.7811,33.8086,33.7467,33.7467,27100.0
2011-12-16 15:20:00,49.06,49.1,48.9,48.94,66700.0,33.7536,33.7811,33.6435,33.671,66700.0
2011-12-16 15:25:00,48.95,49.0,48.92,48.94,40900.0,33.6779,33.7123,33.6573,33.671,40900.0
2011-12-16 15:30:00,48.94,49.04,48.91,48.97,53600.0,33.671,33.7398,33.6504,33.6917,53600.0
2011-12-16 15:35:00,48.97,49.02,48.96,48.99,43800.0,33.6917,33.7261,33.6848,33.7054,43800.0
2011-12-16 15:40:00,48.99,49.04,48.9,48.94,85000.0,33.7054,33.7398,33.6435,33.671,85000.0
2011-12-16 15:45:00,48.95,49.05,48.94,49.05,133600.0,33.6779,33.7467,33.671,33.7467,133600.0
2011-12-16 15:50:00,49.05,49.07,49.0,49.07,129200.0,33.7467,33.7605,33.7123,33.7605,129200.0
2011-12-16 15:55:00,49.07,49.22,49.07,49.13,354200.0,33.7605,33.8637,33.7605,33.8018,354200.0
2011-12-19 09:30:00,49.15,49.23,49.05,49.1,83700.0,33.8155,33.8706,33.7467,33.7811,83700.0
2011-12-19 09:35:00,49.13,49.21,49.11,49.16,49700.0,33.8018,33.8568,33.788,33.8224,49700.0
2011-12-19 09:40:00,49.18,49.24,49.03,49.17,36100.0,33.8362,33.8774,33.733,33.8293,36100.0
2011-12-19 09:45:00,49.17,49.19,49.06,49.14,53500.0,33.8293,33.843,33.7536,33.8086,53500.0
2011-12-19 09:50:00,49.16,49.17,49.01,49.02,33800.0,33.8224,33.8293,33.7192,33.7261,33800.0
2011-12-19 09:55:00,49.03,49.09,49.0,49.06,43400.0,33.733,33.7742,33.7123,33.7536,43400.0
2011-12-19 10:00:00,49.06,49.09,48.93,48.98,51300.0,33.7536,33.7742,33.6642,33.6986,51300.0
2011-12-19 10:05:00,48.98,49.11,48.95,49.0,37500.0,33.6986,33.788,33.6779,33.7123,37500.0
2011-12-19 10:10:00,48.99,49.06,48.95,49.05,34800.0,33.7054,33.7536,33.6779,33.7467,34800.0
2011-12-19 10:15:00,49.05,49.12,48.89,48.91,38600.0,33.7467,33.7949,33.6366,33.6504,38600.0
2011-12-19 10:20:00,48.93,48.98,48.87,48.91,26300.0,33.6642,33.6986,33.6229,33.6504,26300.0
2011-12-19 10:25:00,48.91,48.96,48.83,48.84,42600.0,33.6504,33.6848,33.5954,33.6022,42600.0
2011-12-19 10:30:00,48.85,48.9,48.84,48.89,123500.0,33.6091,33.6435,33.6022,33.6366,123500.0
2011-12-19 10:35:00,48.89,48.94,48.84,48.84,86000.0,33.6366,33.671,33.6022,33.6022,86000.0
2011-12-19 10:40:00,48.84,48.88,48.81,48.85,55800.0,33.6022,33.6298,33.5816,33.6091,55800.0
2011-12-19 10:45:00,48.84,48.84,48.66,48.7,81200.0,33.6022,33.6022,33.4784,33.5059,81200.0
2011-12-19 10:50:00,48.68,48.69,48.61,48.62,22600.0,33.4922,33.499,33.444,33.4509,22600.0
2011-12-19 10:55:00,48.61,48.66,48.57,48.6,27700.0,33.444,33.4784,33.4165,33.4371,27700.0
2011-12-19 11:00:00,48.6,48.65,48.5,48.52,42200.0,33.4371,33.4715,33.3683,33.3821,42200.0
2011-12-19 11:05:00,48.53,48.54,48.36,48.42,43300.0,33.389,33.3958,33.272,33.3133,43300.0
2011-12-19 11:10:00,48.43,48.43,48.29,48.3,66600.0,33.3202,33.3202,33.2238,33.2307,66600.0
2011-12-19 11:15:00,48.3,48.3,48.18,48.2,95200.0,33.2307,33.2307,33.1482,33.1619,95200.0
2011-12-19 11:20:00,48.21,48.22,48.14,48.22,50200.0,33.1688,33.1757,33.1206,33.1757,50200.0
2011-12-19 11:25:00,48.21,48.29,48.21,48.28,35100.0,33.1688,33.2238,33.1688,33.217,35100.0
2011-12-19 11:30:00,48.29,48.33,48.21,48.27,46400.0,33.2238,33.2514,33.1688,33.2101,46400.0
2011-12-19 11:35:00,48.28,48.31,48.17,48.19,36600.0,33.217,33.2376,33.1413,33.155,36600.0
2011-12-19 11:40:00,48.19,48.21,47.97,47.98,110300.0,33.155,33.1688,33.0037,33.0106,110300.0
2011-12-19 11:45:00,47.99,48.05,47.91,47.98,73000.0,33.0174,33.0587,32.9624,33.0106,73000.0
2011-12-19 11:50:00,47.98,48.15,47.98,48.11,34900.0,33.0106,33.1275,33.0106,33.1,34900.0
2011-12-19 11:55:00,48.12,48.2,48.12,48.15,31900.0,33.1069,33.1619,33.1069,33.1275,31900.0
2011-12-19 12:00:00,48.15,48.39,48.15,48.3,53200.0,33.1275,33.2926,33.1275,33.2307,53200.0
2011-12-19 12:05:00,48.29,48.33,48.22,48.29,57300.0,33.2238,33.2514,33.1757,33.2238,57300.0
2011-12-19 12:10:00,48.3,48.32,48.25,48.27,23300.0,33.2307,33.2445,33.1963,33.2101,23300.0
2011-12-19 12:15:00,48.27,48.32,48.22,48.22,46200.0,33.2101,33.2445,33.1757,33.1757,46200.0
2011-12-19 12:20:00,48.21,48.27,48.2,48.23,38800.0,33.1688,33.2101,33.1619,33.1826,38800.0
2011-12-19 12:25:00,48.23,48.25,48.21,48.23,31300.0,33.1826,33.1963,33.1688,33.1826,31300.0
2011-12-19 12:30:00,48.23,48.23,48.15,48.15,39500.0,33.1826,33.1826,33.1275,33.1275,39500.0
2011-12-19 12:35:00,48.15,48.16,48.08,48.1,62500.0,33.1275,33.1344,33.0794,33.0931,62500.0
2011-12-19 12:40:00,48.11,48.14,48.06,48.1,50100.0,33.1,33.1206,33.0656,33.0931,50100.0
2011-12-19 12:45:00,48.11,48.17,48.11,48.13,24800.0,33.1,33.1413,33.1,33.1138,24800.0
2011-12-19 12:50:00,48.13,48.18,48.12,48.17,37800.0,33.1138,33.1482,33.1069,33.1413,37800.0
2011-12-19 12:55:00,48.19,48.26,48.18,48.25,16200.0,33.155,33.2032,33.1482,33.1963,16200.0
2011-12-19 13:00:00,48.25,48.29,48.24,48.25,27700.0,33.1963,33.2238,33.1894,33.1963,27700.0
2011-12-19 13:05:00,48.25,48.3,48.24,48.29,15900.0,33.1963,33.2307,33.1894,33.2238,15900.0
2011-12-19 13:10:00,48.28,48.32,48.22,48.23,27400.0,33.217,33.2445,33.1757,33.1826,27400.0
2011-12-19 13:15:00,48.23,48.26,48.14,48.15,43500.0,33.1826,33.2032,33.1206,33.1275,43500.0
2011-12-19 13:20:00,48.15,48.26,48.15,48.25,35800.0,33.1275,33.2032,33.1275,33.1963,35800.0
2011-12-19 13:25:00,48.25,48.25,48.19,48.2,20600.0,33.1963,33.1963,33.155,33.1619,20600.0
2011-12-19 13:30:00,48.21,48.26,48.18,48.19,26100.0,33.1688,33.2032,33.1482,33.155,26100.0
2011-12-19 13:35:00,48.19,48.19,48.13,48.19,29100.0,33.155,33.155,33.1138,33.155,29100.0
2011-12-19 13:40:00,48.18,48.26,48.18,48.22,36600.0,33.1482,33.2032,33.1482,33.1757,36600.0
2011-12-19 13:45:00,48.23,48.28,48.22,48.25,47300.0,33.1826,33.217,33.1757,33.1963,47300.0
2011-12-19 13:50:00,48.25,48.37,48.25,48.35,57700.0,33.1963,33.2789,33.1963,33.2651,57700.0
2011-12-19 13:55:00,48.35,48.41,48.34,48.36,22400.0,33.2651,33.3064,33.2582,33.272,22400.0
2011-12-19 14:00:00,48.36,48.38,48.29,48.33,30200.0,33.272,33.2858,33.2238,33.2514,30200.0
2011-12-19 14:05:00,48.33,48.33,48.23,48.28,39000.0,33.2514,33.2514,33.1826,33.217,39000.0
2011-12-19 14:10:00,48.28,48.3,48.25,48.28,25200.0,33.217,33.2307,33.1963,33.217,25200.0
2011-12-19 14:15:00,48.27,48.32,48.22,48.24,50800.0,33.2101,33.2445,33.1757,33.1894,50800.0
2011-12-19 14:20:00,48.26,48.3,48.21,48.23,39000.0,33.2032,33.2307,33.1688,33.1826,39000.0
2011-12-19 14:25:00,48.24,48.31,48.24,48.29,32800.0,33.1894,33.2376,33.1894,33.2238,32800.0
2011-12-19 14:30:00,48.29,48.31,48.26,48.27,51500.0,33.2238,33.2376,33.2032,33.2101,51500.0
2011-12-19 14:35:00,48.28,48.3,48.22,48.3,46800.0,33.217,33.2307,33.1757,33.2307,46800.0
2011-12-19 14:40:00,48.3,48.33,48.26,48.33,55100.0,33.2307,33.2514,33.2032,33.2514,55100.0
2011-12-19 14:45:00,48.33,48.33,48.26,48.27,37900.0,33.2514,33.2514,33.2032,33.2101,37900.0
2011-12-19 14:50:00,48.27,48.34,48.27,48.31,45300.0,33.2101,33.2582,33.2101,33.2376,45300.0
2011-12-19 14:55:00,48.32,48.4,48.3,48.39,38000.0,33.2445,33.2995,33.2307,33.2926,38000.0
2011-12-19 15:00:00,48.38,48.39,48.07,48.07,85700.0,33.2858,33.2926,33.0725,33.0725,85700.0
2011-12-19 15:05:00,48.08,48.18,47.99,48.03,85400.0,33.0794,33.1482,33.0174,33.045,85400.0
2011-12-19 15:10:00,48.01,48.04,47.97,47.98,90000.0,33.0312,33.0518,33.0037,33.0106,90000.0
2011-12-19 15:15:00,47.98,48.12,47.97,48.1,74300.0,33.0106,33.1069,33.0037,33.0931,74300.0
2011-12-19 15:20:00,48.1,48.11,47.99,48.0,67100.0,33.0931,33.1,33.0174,33.0243,67100.0
2011-12-19 15:25:00,48.0,48.05,47.87,47.88,111900.0,33.0243,33.0587,32.9349,32.9418,111900.0
2011-12-19 15:30:00,47.86,47.94,47.85,47.87,101900.0,32.928,32.983,32.9211,32.9349,101900.0
2011-12-19 15:35:00,47.87,47.93,47.84,47.88,119900.0,32.9349,32.9762,32.9142,32.9418,119900.0
2011-12-19 15:40:00,47.88,47.91,47.77,47.84,145400.0,32.9418,32.9624,32.8661,32.9142,145400.0
2011-12-19 15:45:00,47.84,47.89,47.77,47.78,197300.0,32.9142,32.9486,32.8661,32.873,197300.0
2011-12-19 15:50:00,47.78,47.83,47.73,47.8,205700.0,32.873,32.9074,32.8386,32.8867,205700.0
2011-12-19 15:55:00,47.79,47.94,47.79,47.91,192100.0,32.8798,32.983,32.8798,32.9624,192100.0
2011-12-20 09:30:00,48.86,49.12,48.81,49.01,93200.0,33.616,33.7949,33.5816,33.7192,93200.0
2011-12-20 09:35:00,49.02,49.45,48.93,49.4,60600.0,33.7261,34.0219,33.6642,33.9875,60600.0
2011-12-20 09:40:00,49.4,49.76,49.39,49.65,93700.0,33.9875,34.2352,33.9806,34.1595,93700.0
2011-12-20 09:45:00,49.65,49.66,49.33,49.34,51800.0,34.1595,34.1664,33.9394,33.9462,51800.0
2011-12-20 09:50:00,49.34,49.43,49.34,49.36,39900.0,33.9462,34.0082,33.9462,33.96,39900.0
2011-12-20 09:55:00,49.35,49.44,49.27,49.42,57900.0,33.9531,34.015,33.8981,34.0013,57900.0
2011-12-20 10:00:00,49.43,49.48,49.31,49.32,46800.0,34.0082,34.0426,33.9256,33.9325,46800.0
2011-12-20 10:05:00,49.35,49.39,49.27,49.34,34600.0,33.9531,33.9806,33.8981,33.9462,34600.0
2011-12-20 10:10:00,49.33,49.4,49.27,49.39,21600.0,33.9394,33.9875,33.8981,33.9806,21600.0
2011-12-20 10:15:00,49.4,49.44,49.33,49.34,33400.0,33.9875,34.015,33.9394,33.9462,33400.0
2011-12-20 10:20:00,49.34,49.41,49.29,49.4,15800.0,33.9462,33.9944,33.9118,33.9875,15800.0
2011-12-20 10:25:00,49.41,49.67,49.41,49.58,69700.0,33.9944,34.1733,33.9944,34.1114,69700.0
2011-12-20 10:30:00,49.58,49.62,49.52,49.55,31200.0,34.1114,34.1389,34.0701,34.0907,31200.0
2011-12-20 10:35:00,49.55,49.59,49.48,49.5,28900.0,34.0907,34.1182,34.0426,34.0563,28900.0
2011-12-20 10:40:00,49.49,49.55,49.49,49.53,15000.0,34.0494,34.0907,34.0494,34.077,15000.0
2011-12-20 10:45:00,49.56,49.6,49.54,49.57,20300.0,34.0976,34.1251,34.0838,34.1045,20300.0
2011-12-20 10:50:00,49.56,49.71,49.56,49.66,35200.0,34.0976,34.2008,34.0976,34.1664,35200.0
2011-12-20 10:55:00,49.66,49.75,49.64,49.67,44300.0,34.1664,34.2283,34.1526,34.1733,44300.0
2011-12-20 11:00:00,49.67,49.74,49.65,49.73,45600.0,34.1733,34.2214,34.1595,34.2146,45600.0
2011-12-20 11:05:00,49.74,49.81,49.71,49.71,26800.0,34.2214,34.2696,34.2008,34.2008,26800.0
2011-12-20 11:10:00,49.72,49.77,49.69,49.74,19400.0,34.2077,34.2421,34.187,34.2214,19400.0
2011-12-20 11:15:00,49.74,49.76,49.71,49.73,24900.0,34.2214,34.2352,34.2008,34.2146,24900.0
2011-12-20 11:20:00,49.73,49.76,49.64,49.67,23700.0,34.2146,34.2352,34.1526,34.1733,23700.0
2011-12-20 11:25:00,49.67,49.7,49.62,49.69,28000.0,34.1733,34.1939,34.1389,34.187,28000.0
2011-12-20 11:30:00,49.7,49.72,49.67,49.67,31600.0,34.1939,34.2077,34.1733,34.1733,31600.0
2011-12-20 11:35:00,49.67,49.7,49.61,49.64,22600.0,34.1733,34.1939,34.132,34.1526,22600.0
2011-12-20 11:40:00,49.64,49.64,49.59,49.63,22400.0,34.1526,34.1526,34.1182,34.1458,22400.0
2011-12-20 11:45:00,49.64,49.7,49.6,49.69,33400.0,34.1526,34.1939,34.1251,34.187,33400.0
2011-12-20 11:50:00,49.71,49.76,49.6,49.66,34300.0,34.2008,34.2352,34.1251,34.1664,34300.0
2011-12-20 11:55:00,49.66,49.67,49.58,49.59,13800.0,34.1664,34.1733,34.1114,34.1182,13800.0
2011-12-20 12:00:00,49.59,49.59,49.47,49.52,21400.0,34.1182,34.1182,34.0357,34.0701,21400.0
2011-12-20 12:05:00,49.51,49.55,49.49,49.53,14000.0,34.0632,34.0907,34.0494,34.077,14000.0
2011-12-20 12:10:00,49.53,49.57,49.51,49.55,13400.0,34.077,34.1045,34.0632,34.0907,13400.0
2011-12-20 12:15:00,49.56,49.63,49.55,49.6,56200.0,34.0976,34.1458,34.0907,34.1251,56200.0
2011-12-20 12:20:00,49.6,49.65,49.57,49.62,29700.0,34.1251,34.1595,34.1045,34.1389,29700.0
2011-12-20 12:25:00,49.62,49.67,49.61,49.65,13700.0,34.1389,34.1733,34.132,34.1595,13700.0
2011-12-20 12:30:00,49.65,49.65,49.59,49.63,11000.0,34.1595,34.1595,34.1182,34.1458,11000.0
2011-12-20 12:35:00,49.65,49.65,49.55,49.59,38300.0,34.1595,34.1595,34.0907,34.1182,38300.0
2011-12-20 12:40:00,49.59,49.65,49.59,49.62,52200.0,34.1182,34.1595,34.1182,34.1389,52200.0
2011-12-20 12:45:00,49.62,49.64,49.59,49.63,21500.0,34.1389,34.1526,34.1182,34.1458,21500.0
2011-12-20 12:50:00,49.63,49.72,49.59,49.7,54000.0,34.1458,34.2077,34.1182,34.1939,54000.0
2011-12-20 12:55:00,49.69,49.69,49.61,49.69,30200.0,34.187,34.187,34.132,34.187,30200.0
2011-12-20 13:00:00,49.68,49.82,49.68,49.82,45500.0,34.1802,34.2765,34.1802,34.2765,45500.0
2011-12-20 13:05:00,49.8,49.89,49.8,49.88,52500.0,34.2627,34.3246,34.2627,34.3178,52500.0
2011-12-20 13:10:00,49.89,49.93,49.88,49.89,32700.0,34.3246,34.3522,34.3178,34.3246,32700.0
2011-12-20 13:15:00,49.91,49.91,49.77,49.77,20300.0,34.3384,34.3384,34.2421,34.2421,20300.0
2011-12-20 13:20:00,49.78,49.84,49.76,49.78,15400.0,34.249,34.2902,34.2352,34.249,15400.0
2011-12-20 13:25:00,49.8,49.84,49.77,49.81,17000.0,34.2627,34.2902,34.2421,34.2696,17000.0
2011-12-20 13:30:00,49.82,49.83,49.75,49.8,15900.0,34.2765,34.2834,34.2283,34.2627,15900.0
2011-12-20 13:35:00,49.79,49.8,49.73,49.73,13100.0,34.2558,34.2627,34.2146,34.2146,13100.0
2011-12-20 13:40:00,49.74,49.76,49.73,49.74,12700.0,34.2214,34.2352,34.2146,34.2214,12700.0
2011-12-20 13:45:00,49.73,49.73,49.68,49.71,18900.0,34.2146,34.2146,34.1802,34.2008,18900.0
2011-12-20 13:50:00,49.72,49.73,49.69,49.7,25600.0,34.2077,34.2146,34.187,34.1939,25600.0
2011-12-20 13:55:00,49.7,49.71,49.67,49.68,21100.0,34.1939,34.2008,34.1733,34.1802,21100.0
2011-12-20 14:00:00,49.68,49.71,49.6,49.61,26200.0,34.1802,34.2008,34.1251,34.132,26200.0
2011-12-20 14:05:00,49.61,49.64,49.59,49.63,23000.0,34.132,34.1526,34.1182,34.1458,23000.0
2011-12-20 14:10:00,49.64,49.67,49.62,49.62,20900.0,34.1526,34.1733,34.1389,34.1389,20900.0
2011-12-20 14:15:00,49.62,49.64,49.58,49.62,26300.0,34.1389,34.1526,34.1114,34.1389,26300.0
2011-12-20 14:20:00,49.6,49.67,49.59,49.62,25800.0,34.1251,34.1733,34.1182,34.1389,25800.0
2011-12-20 14:25:00,49.61,49.69,49.61,49.66,26300.0,34.132,34.187,34.132,34.1664,26300.0
2011-12-20 14:30:00,49.66,49.74,49.66,49.7,31700.0,34.1664,34.2214,34.1664,34.1939,31700.0
2011-12-20 14:35:00,49.71,49.75,49.69,49.72,22700.0,34.2008,34.2283,34.187,34.2077,22700.0
2011-12-20 14:40:00,49.73,49.87,49.72,49.83,48500.0,34.2146,34.3109,34.2077,34.2834,48500.0
2011-12-20 14:45:00,49.84,49.84,49.72,49.77,27700.0,34.2902,34.2902,34.2077,34.2421,27700.0
2011-12-20 14:50:00,49.78,49.8,49.72,49.77,28500.0,34.249,34.2627,34.2077,34.2421,28500.0
2011-12-20 14:55:00,49.76,49.77,49.72,49.75,28100.0,34.2352,34.2421,34.2077,34.2283,28100.0
2011-12-20 15:00:00,49.75,49.79,49.73,49.77,21600.0,34.2283,34.2558,34.2146,34.2421,21600.0
2011-12-20 15:05:00,49.77,49.84,49.73,49.82,29500.0,34.2421,34.2902,34.2146,34.2765,29500.0
2011-12-20 15:10:00,49.81,49.84,49.78,49.81,22600.0,34.2696,34.2902,34.249,34.2696,22600.0
2011-12-20 15:15:00,49.81,49.89,49.79,49.79,60400.0,34.2696,34.3246,34.2558,34.2558,60400.0
2011-12-20 15:20:00,49.8,49.81,49.74,49.79,48500.0,34.2627,34.2696,34.2214,34.2558,48500.0
2011-12-20 15:25:00,49.78,49.85,49.75,49.8,61300.0,34.249,34.2971,34.2283,34.2627,61300.0
2011-12-20 15:30:00,49.79,49.79,49.67,49.69,104200.0,34.2558,34.2558,34.1733,34.187,104200.0
2011-12-20 15:35:00,49.68,49.71,49.58,49.69,159300.0,34.1802,34.2008,34.1114,34.187,159300.0
2011-12-20 15:40:00,49.69,49.75,49.61,49.62,178200.0,34.187,34.2283,34.132,34.1389,178200.0
2011-12-20 15:45:00,49.62,49.74,49.59,49.6,178700.0,34.1389,34.2214,34.1182,34.1251,178700.0
2011-12-20 15:50:00,49.6,49.67,49.59,49.67,87100.0,34.1251,34.1733,34.1182,34.1733,87100.0
2011-12-20 15:55:00,49.67,49.72,49.59,49.63,412800.0,34.1733,34.2077,34.1182,34.1458,412800.0
2011-12-21 09:30:00,48.0,48.24,46.96,46.97,602100.0,33.0243,33.1894,32.3088,32.3157,602100.0
2011-12-21 09:35:00,46.96,47.0,46.56,46.78,296700.0,32.3088,32.3363,32.0336,32.1849,296700.0
2011-12-21 09:40:00,46.78,46.8,46.28,46.4,274700.0,32.1849,32.1987,31.8409,31.9235,274700.0
2011-12-21 09:45:00,46.39,46.61,46.38,46.48,189600.0,31.9166,32.068,31.9097,31.9785,189600.0
2011-12-21 09:50:00,46.48,46.91,46.44,46.89,215000.0,31.9785,32.2744,31.951,32.2606,215000.0
2011-12-21 09:55:00,46.88,46.93,46.7,46.75,250200.0,32.2537,32.2881,32.1299,32.1643,250200.0
2011-12-21 10:00:00,46.73,46.73,46.48,46.72,239400.0,32.1505,32.1505,31.9785,32.1437,239400.0
2011-12-21 10:05:00,46.72,46.72,46.58,46.58,157800.0,32.1437,32.1437,32.0473,32.0473,157800.0
2011-12-21 10:10:00,46.59,46.68,46.44,46.65,199800.0,32.0542,32.1161,31.951,32.0955,199800.0
2011-12-21 10:15:00,46.64,46.82,46.63,46.81,147400.0,32.0886,32.2125,32.0817,32.2056,147400.0
2011-12-21 10:20:00,46.81,47.09,46.81,47.01,60200.0,32.2056,32.3982,32.2056,32.3432,60200.0
2011-12-21 10:25:00,47.01,47.1,46.9,46.95,89200.0,32.3432,32.4051,32.2675,32.3019,89200.0
2011-12-21 10:30:00,46.96,47.13,46.93,47.13,91800.0,32.3088,32.4258,32.2881,32.4258,91800.0
2011-12-21 10:35:00,47.15,47.16,47.05,47.09,74000.0,32.4395,32.4464,32.3707,32.3982,74000.0
2011-12-21 10:40:00,47.09,47.15,46.95,46.99,122800.0,32.3982,32.4395,32.3019,32.3294,122800.0
2011-12-21 10:45:00,47.0,47.04,46.96,46.98,145600.0,32.3363,32.3638,32.3088,32.3225,145600.0
2011-12-21 10:50:00,46.97,47.04,46.9,47.03,121100.0,32.3157,32.3638,32.2675,32.357,121100.0
2011-12-21 10:55:00,47.02,47.06,46.93,47.02,86600.0,32.3501,32.3776,32.2881,32.3501,86600.0
2011-12-21 11:00:00,47.03,47.05,46.98,47.0,72400.0,32.357,32.3707,32.3225,32.3363,72400.0
2011-12-21 11:05:00,47.0,47.09,46.97,47.08,80200.0,32.3363,32.3982,32.3157,32.3914,80200.0
2011-12-21 11:10:00,47.09,47.11,47.03,47.03,67500.0,32.3982,32.412,32.357,32.357,67500.0
2011-12-21 11:15:00,47.02,47.02,46.87,47.0,90700.0,32.3501,32.3501,32.2469,32.3363,90700.0
2011-12-21 11:20:00,47.0,47.04,46.97,47.01,40600.0,32.3363,32.3638,32.3157,32.3432,40600.0
2011-12-21 11:25:00,47.0,47.06,46.96,47.03,56200.0,32.3363,32.3776,32.3088,32.357,56200.0
2011-12-21 11:30:00,47.03,47.04,46.98,46.99,124800.0,32.357,32.3638,32.3225,32.3294,124800.0
2011-12-21 11:35:00,46.99,47.01,46.98,46.98,64700.0,32.3294,32.3432,32.3225,32.3225,64700.0
2011-12-21 11:40:00,46.99,47.01,46.97,46.99,74700.0,32.3294,32.3432,32.3157,32.3294,74700.0
2011-12-21 11:45:00,47.0,47.05,46.99,47.05,92500.0,32.3363,32.3707,32.3294,32.3707,92500.0
2011-12-21 11:50:00,47.05,47.09,47.03,47.03,45900.0,32.3707,32.3982,32.357,32.357,45900.0
2011-12-21 11:55:00,47.02,47.02,46.89,46.96,181000.0,32.3501,32.3501,32.2606,32.3088,181000.0
2011-12-21 12:00:00,46.96,46.98,46.85,46.87,178500.0,32.3088,32.3225,32.2331,32.2469,178500.0
2011-12-21 12:05:00,46.88,46.89,46.45,46.45,323400.0,32.2537,32.2606,31.9579,31.9579,323400.0
2011-12-21 12:10:00,46.45,46.5,46.31,46.46,212600.0,31.9579,31.9923,31.8616,31.9648,212600.0
2011-12-21 12:15:00,46.45,46.67,46.43,46.52,148800.0,31.9579,32.1093,31.9441,32.0061,148800.0
2011-12-21 12:20:00,46.52,46.52,46.44,46.45,116100.0,32.0061,32.0061,31.951,31.9579,116100.0
2011-12-21 12:25:00,46.45,46.58,46.45,46.5,119400.0,31.9579,32.0473,31.9579,31.9923,119400.0
2011-12-21 12:30:00,46.49,46.6,46.48,46.54,89200.0,31.9854,32.0611,31.9785,32.0198,89200.0
2011-12-21 12:35:00,46.54,46.56,46.49,46.56,111200.0,32.0198,32.0336,31.9854,32.0336,111200.0
2011-12-21 12:40:00,46.56,46.71,46.55,46.7,44400.0,32.0336,32.1368,32.0267,32.1299,44400.0
2011-12-21 12:45:00,46.68,46.82,46.68,46.79,57100.0,32.1161,32.2125,32.1161,32.1918,57100.0
2011-12-21 12:50:00,46.79,46.8,46.69,46.71,50300.0,32.1918,32.1987,32.123,32.1368,50300.0
2011-12-21 12:55:00,46.71,46.86,46.7,46.84,28000.0,32.1368,32.24,32.1299,32.2262,28000.0
2011-12-21 13:00:00,46.85,46.9,46.83,46.83,33900.0,32.2331,32.2675,32.2193,32.2193,33900.0
2011-12-21 13:05:00,46.84,46.88,46.78,46.8,76800.0,32.2262,32.2537,32.1849,32.1987,76800.0
2011-12-21 13:10:00,46.79,46.8,46.76,46.79,65900.0,32.1918,32.1987,32.1712,32.1918,65900.0
2011-12-21 13:15:00,46.8,46.81,46.73,46.78,60300.0,32.1987,32.2056,32.1505,32.1849,60300.0
2011-12-21 13:20:00,46.79,46.8,46.77,46.79,39100.0,32.1918,32.1987,32.1781,32.1918,39100.0
2011-12-21 13:25:00,46.8,46.82,46.78,46.8,50100.0,32.1987,32.2125,32.1849,32.1987,50100.0
2011-12-21 13:30:00,46.81,46.81,46.7,46.7,39300.0,32.2056,32.2056,32.1299,32.1299,39300.0
2011-12-21 13:35:00,46.71,46.82,46.71,46.79,35200.0,32.1368,32.2125,32.1368,32.1918,35200.0
2011-12-21 13:40:00,46.79,46.79,46.64,46.66,45000.0,32.1918,32.1918,32.0886,32.1024,45000.0
2011-12-21 13:45:00,46.67,46.75,46.64,46.74,45000.0,32.1093,32.1643,32.0886,32.1574,45000.0
2011-12-21 13:50:00,46.74,46.94,46.73,46.89,58100.0,32.1574,32.295,32.1505,32.2606,58100.0
2011-12-21 13:55:00,46.89,46.9,46.8,46.82,41000.0,32.2606,32.2675,32.1987,32.2125,41000.0
2011-12-21 14:00:00,46.81,46.9,46.77,46.9,72200.0,32.2056,32.2675,32.1781,32.2675,72200.0
2011-12-21 14:05:00,46.9,46.99,46.84,46.96,194800.0,32.2675,32.3294,32.2262,32.3088,194800.0
2011-12-21 14:10:00,46.95,47.0,46.94,46.99,118500.0,32.3019,32.3363,32.295,32.3294,118500.0
2011-12-21 14:15:00,46.98,47.02,46.97,46.98,69500.0,32.3225,32.3501,32.3157,32.3225,69500.0
2011-12-21 14:20:00,46.99,47.0,46.95,46.97,30100.0,32.3294,32.3363,32.3019,32.3157,30100.0
2011-12-21 14:25:00,46.98,47.04,46.98,47.02,37600.0,32.3225,32.3638,32.3225,32.3501,37600.0
2011-12-21 14:30:00,47.02,47.05,46.91,46.93,56600.0,32.3501,32.3707,32.2744,32.2881,56600.0
2011-12-21 14:35:00,46.93,47.06,46.93,47.05,51200.0,32.2881,32.3776,32.2881,32.3707,51200.0
2011-12-21 14:40:00,47.05,47.08,47.03,47.04,52600.0,32.3707,32.3914,32.357,32.3638,52600.0
2011-12-21 14:45:00,47.04,47.08,47.0,47.04,147600.0,32.3638,32.3914,32.3363,32.3638,147600.0
2011-12-21 14:50:00,47.04,47.11,47.04,47.06,95100.0,32.3638,32.412,32.3638,32.3776,95100.0
2011-12-21 14:55:00,47.07,47.09,47.03,47.04,158500.0,32.3845,32.3982,32.357,32.3638,158500.0
2011-12-21 15:00:00,47.05,47.06,46.97,46.99,121800.0,32.3707,32.3776,32.3157,32.3294,121800.0
2011-12-21 15:05:00,46.99,47.06,46.99,47.05,106700.0,32.3294,32.3776,32.3294,32.3707,106700.0
2011-12-21 15:10:00,47.05,47.17,47.04,47.16,113300.0,32.3707,32.4533,32.3638,32.4464,113300.0
2011-12-21 15:15:00,47.15,47.16,47.08,47.09,135800.0,32.4395,32.4464,32.3914,32.3982,135800.0
2011-12-21 15:20:00,47.09,47.12,47.02,47.04,116200.0,32.3982,32.4189,32.3501,32.3638,116200.0
2011-12-21 15:25:00,47.04,47.07,46.97,46.97,121000.0,32.3638,32.3845,32.3157,32.3157,121000.0
2011-12-21 15:30:00,46.98,47.06,46.97,47.01,148700.0,32.3225,32.3776,32.3157,32.3432,148700.0
2011-12-21 15:35:00,47.01,47.08,47.0,47.05,125700.0,32.3432,32.3914,32.3363,32.3707,125700.0
2011-12-21 15:40:00,47.06,47.1,46.99,47.0,243700.0,32.3776,32.4051,32.3294,32.3363,243700.0
2011-12-21 15:45:00,47.0,47.04,46.95,47.02,192900.0,32.3363,32.3638,32.3019,32.3501,192900.0
2011-12-21 15:50:00,47.02,47.03,46.92,46.96,238300.0,32.3501,32.357,32.2813,32.3088,238300.0
2011-12-21 15:55:00,46.97,47.04,46.95,46.97,545500.0,32.3157,32.3638,32.3019,32.3157,545500.0
2011-12-22 09:30:00,46.81,46.91,46.43,46.48,293800.0,32.2056,32.2744,31.9441,31.9785,293800.0
2011-12-22 09:35:00,46.47,46.83,46.46,46.81,139200.0,31.9717,32.2193,31.9648,32.2056,139200.0
2011-12-22 09:40:00,46.81,46.99,46.74,46.89,134400.0,32.2056,32.3294,32.1574,32.2606,134400.0
2011-12-22 09:45:00,46.89,46.98,46.82,46.82,131200.0,32.2606,32.3225,32.2125,32.2125,131200.0
2011-12-22 09:50:00,46.83,46.92,46.69,46.76,193100.0,32.2193,32.2813,32.123,32.1712,193100.0
2011-12-22 09:55:00,46.77,46.85,46.65,46.65,151400.0,32.1781,32.2331,32.0955,32.0955,151400.0
2011-12-22 10:00:00,46.67,46.76,46.56,46.56,133900.0,32.1093,32.1712,32.0336,32.0336,133900.0
2011-12-22 10:05:00,46.57,46.59,46.35,46.36,176400.0,32.0405,32.0542,31.8891,31.896,176400.0
2011-12-22 10:10:00,46.35,46.42,46.3,46.32,190700.0,31.8891,31.9373,31.8547,31.8685,190700.0
2011-12-22 10:15:00,46.33,46.36,46.2,46.2,146100.0,31.8753,31.896,31.7859,31.7859,146100.0
2011-12-22 10:20:00,46.19,46.2,46.01,46.14,195300.0,31.779,31.7859,31.6552,31.7446,195300.0
2011-12-22 10:25:00,46.13,46.25,46.11,46.17,156700.0,31.7377,31.8203,31.724,31.7653,156700.0
2011-12-22 10:30:00,46.17,46.25,46.15,46.16,100600.0,31.7653,31.8203,31.7515,31.7584,100600.0
2011-12-22 10:35:00,46.15,46.16,46.06,46.07,143800.0,31.7515,31.7584,31.6896,31.6965,143800.0
2011-12-22 10:40:00,46.07,46.07,45.93,45.95,167000.0,31.6965,31.6965,31.6001,31.6139,167000.0
2011-12-22 10:45:00,45.96,45.98,45.7,45.74,257000.0,31.6208,31.6345,31.4419,31.4694,257000.0
2011-12-22 10:50:00,45.75,45.82,45.66,45.66,106900.0,31.4763,31.5245,31.4144,31.4144,106900.0
2011-12-22 10:55:00,45.67,45.73,45.57,45.62,201900.0,31.4213,31.4625,31.3525,31.3869,201900.0
2011-12-22 11:00:00,45.61,45.72,45.52,45.53,193600.0,31.38,31.4557,31.3181,31.3249,193600.0
2011-12-22 11:05:00,45.53,45.64,45.52,45.57,145200.0,31.3249,31.4006,31.3181,31.3525,145200.0
2011-12-22 11:10:00,45.56,45.65,45.55,45.63,106900.0,31.3456,31.4075,31.3387,31.3937,106900.0
2011-12-22 11:15:00,45.64,45.8,45.63,45.71,157900.0,31.4006,31.5107,31.3937,31.4488,157900.0
2011-12-22 11:20:00,45.7,45.73,45.64,45.69,197800.0,31.4419,31.4625,31.4006,31.435,197800.0
2011-12-22 11:25:00,45.7,45.72,45.62,45.67,121600.0,31.4419,31.4557,31.3869,31.4213,121600.0
2011-12-22 11:30:00,45.67,45.69,45.55,45.57,101100.0,31.4213,31.435,31.3387,31.3525,101100.0
2011-12-22 11:35:00,45.56,45.6,45.5,45.5,138200.0,31.3456,31.3731,31.3043,31.3043,138200.0
2011-12-22 11:40:00,45.5,45.52,45.4,45.47,206400.0,31.3043,31.3181,31.2355,31.2837,206400.0
2011-12-22 11:45:00,45.48,45.51,45.36,45.36,78900.0,31.2905,31.3112,31.208,31.208,78900.0
2011-12-22 11:50:00,45.37,45.38,45.28,45.29,120700.0,31.2149,31.2217,31.1529,31.1598,120700.0
2011-12-22 11:55:00,45.29,45.3,45.21,45.25,108900.0,31.1598,31.1667,31.1048,31.1323,108900.0
2011-12-22 12:00:00,45.25,45.28,45.21,45.25,162000.0,31.1323,31.1529,31.1048,31.1323,162000.0
2011-12-22 12:05:00,45.25,45.28,45.17,45.17,132000.0,31.1323,31.1529,31.0773,31.0773,132000.0
2011-12-22 12:10:00,45.18,45.38,45.17,45.37,120000.0,31.0841,31.2217,31.0773,31.2149,120000.0
2011-12-22 12:15:00,45.37,45.44,45.22,45.24,148900.0,31.2149,31.263,31.1117,31.1254,148900.0
2011-12-22 12:20:00,45.25,45.25,45.17,45.25,68500.0,31.1323,31.1323,31.0773,31.1323,68500.0
2011-12-22 12:25:00,45.26,45.35,45.25,45.28,70000.0,31.1392,31.2011,31.1323,31.1529,70000.0
2011-12-22 12:30:00,45.29,45.35,45.26,45.27,103000.0,31.1598,31.2011,31.1392,31.1461,103000.0
2011-12-22 12:35:00,45.26,45.27,45.25,45.26,61600.0,31.1392,31.1461,31.1323,31.1392,61600.0
2011-12-22 12:40:00,45.26,45.27,45.17,45.21,138000.0,31.1392,31.1461,31.0773,31.1048,138000.0
2011-12-22 12:45:00,45.2,45.35,45.2,45.24,69900.0,31.0979,31.2011,31.0979,31.1254,69900.0
2011-12-22 12:50:00,45.25,45.32,45.25,45.26,152400.0,31.1323,31.1805,31.1323,31.1392,152400.0
2011-12-22 12:55:00,45.27,45.27,45.18,45.2,37300.0,31.1461,31.1461,31.0841,31.0979,37300.0
2011-12-22 13:00:00,45.21,45.24,45.08,45.09,102700.0,31.1048,31.1254,31.0153,31.0222,102700.0
2011-12-22 13:05:00,45.08,45.09,45.0,45.01,76500.0,31.0153,31.0222,30.9603,30.9672,76500.0
2011-12-22 13:10:00,45.01,45.04,45.01,45.02,56700.0,30.9672,30.9878,30.9672,30.9741,56700.0
2011-12-22 13:15:00,45.02,45.08,45.02,45.05,121000.0,30.9741,31.0153,30.9741,30.9947,121000.0
2011-12-22 13:20:00,45.05,45.06,45.03,45.03,99500.0,30.9947,31.0016,30.9809,30.9809,99500.0
2011-12-22 13:25:00,45.03,45.15,45.03,45.15,115600.0,30.9809,31.0635,30.9809,31.0635,115600.0
2011-12-22 13:30:00,45.14,45.18,45.11,45.17,138800.0,31.0566,31.0841,31.036,31.0773,138800.0
2011-12-22 13:35:00,45.18,45.24,45.15,45.21,132400.0,31.0841,31.1254,31.0635,31.1048,132400.0
2011-12-22 13:40:00,45.22,45.3,45.19,45.22,194300.0,31.1117,31.1667,31.091,31.1117,194300.0
2011-12-22 13:45:00,45.22,45.28,45.2,45.28,57900.0,31.1117,31.1529,31.0979,31.1529,57900.0
2011-12-22 13:50:00,45.28,45.37,45.24,45.37,79300.0,31.1529,31.2149,31.1254,31.2149,79300.0
2011-12-22 13:55:00,45.36,45.43,45.33,45.38,70900.0,31.208,31.2561,31.1873,31.2217,70900.0
2011-12-22 14:00:00,45.38,45.45,45.35,45.38,105700.0,31.2217,31.2699,31.2011,31.2217,105700.0
2011-12-22 14:05:00,45.37,45.38,45.27,45.31,78300.0,31.2149,31.2217,31.1461,31.1736,78300.0
2011-12-22 14:10:00,45.31,45.39,45.3,45.38,100900.0,31.1736,31.2286,31.1667,31.2217,100900.0
2011-12-22 14:15:00,45.39,45.4,45.35,45.37,61900.0,31.2286,31.2355,31.2011,31.2149,61900.0
2011-12-22 14:20:00,45.37,45.42,45.36,45.39,58900.0,31.2149,31.2493,31.208,31.2286,58900.0
2011-12-22 14:25:00,45.38,45.38,45.32,45.34,139200.0,31.2217,31.2217,31.1805,31.1942,139200.0
2011-12-22 14:30:00,45.35,45.37,45.26,45.27,77000.0,31.2011,31.2149,31.1392,31.1461,77000.0
2011-12-22 14:35:00,45.26,45.27,45.18,45.19,163400.0,31.1392,31.1461,31.0841,31.091,163400.0
2011-12-22 14:40:00,45.19,45.2,45.11,45.16,161600.0,31.091,31.0979,31.036,31.0704,161600.0
2011-12-22 14:45:00,45.16,45.25,45.09,45.11,108100.0,31.0704,31.1323,31.0222,31.036,108100.0
2011-12-22 14:50:00,45.11,45.19,45.05,45.11,98900.0,31.036,31.091,30.9947,31.036,98900.0
2011-12-22 14:55:00,45.1,45.14,45.04,45.07,103500.0,31.0291,31.0566,30.9878,31.0085,103500.0
2011-12-22 15:00:00,45.05,45.15,45.05,45.12,103900.0,30.9947,31.0635,30.9947,31.0429,103900.0
2011-12-22 15:05:00,45.13,45.27,45.12,45.25,55800.0,31.0497,31.1461,31.0429,31.1323,55800.0
2011-12-22 15:10:00,45.26,45.28,45.2,45.26,110800.0,31.1392,31.1529,31.0979,31.1392,110800.0
2011-12-22 15:15:00,45.25,45.26,45.19,45.21,114500.0,31.1323,31.1392,31.091,31.1048,114500.0
2011-12-22 15:20:00,45.22,45.28,45.21,45.27,98600.0,31.1117,31.1529,31.1048,31.1461,98600.0
2011-12-22 15:25:00,45.28,45.28,45.21,45.23,132900.0,31.1529,31.1529,31.1048,31.1185,132900.0
2011-12-22 15:30:00,45.23,45.3,45.16,45.16,144100.0,31.1185,31.1667,31.0704,31.0704,144100.0
2011-12-22 15:35:00,45.15,45.16,45.05,45.08,194000.0,31.0635,31.0704,30.9947,31.0153,194000.0
2011-12-22 15:40:00,45.08,45.15,45.05,45.14,217500.0,31.0153,31.0635,30.9947,31.0566,217500.0
2011-12-22 15:45:00,45.14,45.18,45.08,45.11,282700.0,31.0566,31.0841,31.0153,31.036,282700.0
2011-12-22 15:50:00,45.11,45.2,45.11,45.2,216300.0,31.036,31.0979,31.036,31.0979,216300.0
2011-12-22 15:55:00,45.19,45.19,45.06,45.17,525500.0,31.091,31.091,31.0016,31.0773,525500.0
2011-12-23 09:30:00,45.41,45.79,45.41,45.79,133600.0,31.2424,31.5038,31.2424,31.5038,133600.0
2011-12-23 09:35:00,45.79,45.88,45.59,45.59,105700.0,31.5038,31.5657,31.3662,31.3662,105700.0
2011-12-23 09:40:00,45.6,45.74,45.59,45.66,57600.0,31.3731,31.4694,31.3662,31.4144,57600.0
2011-12-23 09:45:00,45.65,45.73,45.63,45.7,76200.0,31.4075,31.4625,31.3937,31.4419,76200.0
2011-12-23 09:50:00,45.7,45.83,45.69,45.8,138100.0,31.4419,31.5313,31.435,31.5107,138100.0
2011-12-23 09:55:00,45.8,46.02,45.77,46.01,115400.0,31.5107,31.6621,31.4901,31.6552,115400.0
2011-12-23 10:00:00,46.0,46.01,45.79,45.88,146900.0,31.6483,31.6552,31.5038,31.5657,146900.0
2011-12-23 10:05:00,45.88,45.98,45.79,45.79,117400.0,31.5657,31.6345,31.5038,31.5038,117400.0
2011-12-23 10:10:00,45.79,45.95,45.79,45.86,98200.0,31.5038,31.6139,31.5038,31.552,98200.0
2011-12-23 10:15:00,45.86,45.93,45.78,45.82,82000.0,31.552,31.6001,31.4969,31.5245,82000.0
2011-12-23 10:20:00,45.83,45.84,45.76,45.77,50900.0,31.5313,31.5382,31.4832,31.4901,50900.0
2011-12-23 10:25:00,45.77,45.84,45.73,45.82,82900.0,31.4901,31.5382,31.4625,31.5245,82900.0
2011-12-23 10:30:00,45.82,45.88,45.79,45.85,49800.0,31.5245,31.5657,31.5038,31.5451,49800.0
2011-12-23 10:35:00,45.84,45.86,45.76,45.84,112800.0,31.5382,31.552,31.4832,31.5382,112800.0
2011-12-23 10:40:00,45.84,45.88,45.71,45.72,67300.0,31.5382,31.5657,31.4488,31.4557,67300.0
2011-12-23 10:45:00,45.73,45.75,45.68,45.7,70900.0,31.4625,31.4763,31.4281,31.4419,70900.0
2011-12-23 10:50:00,45.7,45.76,45.68,45.75,37900.0,31.4419,31.4832,31.4281,31.4763,37900.0
2011-12-23 10:55:00,45.75,45.9,45.75,45.9,375000.0,31.4763,31.5795,31.4763,31.5795,375000.0
2011-12-23 11:00:00,45.91,45.98,45.88,45.89,52000.0,31.5864,31.6345,31.5657,31.5726,52000.0
2011-12-23 11:05:00,45.89,45.95,45.86,45.86,98500.0,31.5726,31.6139,31.552,31.552,98500.0
2011-12-23 11:10:00,45.87,45.9,45.83,45.84,90800.0,31.5589,31.5795,31.5313,31.5382,90800.0
2011-12-23 11:15:00,45.84,45.85,45.75,45.8,94200.0,31.5382,31.5451,31.4763,31.5107,94200.0
2011-12-23 11:20:00,45.8,45.81,45.65,45.68,83100.0,31.5107,31.5176,31.4075,31.4281,83100.0
2011-12-23 11:25:00,45.69,45.81,45.67,45.81,26000.0,31.435,31.5176,31.4213,31.5176,26000.0
2011-12-23 11:30:00,45.81,45.91,45.81,45.89,35500.0,31.5176,31.5864,31.5176,31.5726,35500.0
2011-12-23 11:35:00,45.89,45.9,45.86,45.9,37700.0,31.5726,31.5795,31.552,31.5795,37700.0
2011-12-23 11:40:00,45.89,45.9,45.86,45.87,19700.0,31.5726,31.5795,31.552,31.5589,19700.0
2011-12-23 11:45:00,45.87,45.89,45.85,45.86,31700.0,31.5589,31.5726,31.5451,31.552,31700.0
2011-12-23 11:50:00,45.86,45.88,45.85,45.86,21000.0,31.552,31.5657,31.5451,31.552,21000.0
2011-12-23 11:55:00,45.86,45.87,45.82,45.83,41300.0,31.552,31.5589,31.5245,31.5313,41300.0
2011-12-23 12:00:00,45.84,45.86,45.76,45.76,27600.0,31.5382,31.552,31.4832,31.4832,27600.0
2011-12-23 12:05:00,45.76,45.86,45.76,45.83,48900.0,31.4832,31.552,31.4832,31.5313,48900.0
2011-12-23 12:10:00,45.84,45.88,45.83,45.88,27000.0,31.5382,31.5657,31.5313,31.5657,27000.0
2011-12-23 12:15:00,45.88,45.91,45.87,45.91,30600.0,31.5657,31.5864,31.5589,31.5864,30600.0
2011-12-23 12:20:00,45.9,46.0,45.9,46.0,27400.0,31.5795,31.6483,31.5795,31.6483,27400.0
2011-12-23 12:25:00,45.99,46.0,45.95,45.98,17500.0,31.6414,31.6483,31.6139,31.6345,17500.0
2011-12-23 12:30:00,45.98,46.03,45.98,46.0,33100.0,31.6345,31.6689,31.6345,31.6483,33100.0
2011-12-23 12:35:00,46.0,46.03,45.98,46.03,27000.0,31.6483,31.6689,31.6345,31.6689,27000.0
2011-12-23 12:40:00,46.03,46.1,46.03,46.08,34900.0,31.6689,31.7171,31.6689,31.7033,34900.0
2011-12-23 12:45:00,46.07,46.26,46.07,46.26,85600.0,31.6965,31.8272,31.6965,31.8272,85600.0
2011-12-23 12:50:00,46.26,46.3,46.11,46.13,55500.0,31.8272,31.8547,31.724,31.7377,55500.0
2011-12-23 12:55:00,46.13,46.13,46.08,46.11,22600.0,31.7377,31.7377,31.7033,31.724,22600.0
2011-12-23 13:00:00,46.11,46.12,46.08,46.09,38500.0,31.724,31.7309,31.7033,31.7102,38500.0
2011-12-23 13:05:00,46.09,46.09,45.97,46.02,49600.0,31.7102,31.7102,31.6277,31.6621,49600.0
2011-12-23 13:10:00,46.03,46.06,46.02,46.03,18200.0,31.6689,31.6896,31.6621,31.6689,18200.0
2011-12-23 13:15:00,46.03,46.09,46.02,46.04,26900.0,31.6689,31.7102,31.6621,31.6758,26900.0
2011-12-23 13:20:00,46.04,46.06,46.03,46.05,23000.0,31.6758,31.6896,31.6689,31.6827,23000.0
2011-12-23 13:25:00,46.05,46.08,46.04,46.06,18100.0,31.6827,31.7033,31.6758,31.6896,18100.0
2011-12-23 13:30:00,46.05,46.05,46.01,46.03,23400.0,31.6827,31.6827,31.6552,31.6689,23400.0
2011-12-23 13:35:00,46.03,46.09,46.03,46.05,27000.0,31.6689,31.7102,31.6689,31.6827,27000.0
2011-12-23 13:40:00,46.05,46.07,46.02,46.02,18600.0,31.6827,31.6965,31.6621,31.6621,18600.0
2011-12-23 13:45:00,46.03,46.07,46.02,46.05,21300.0,31.6689,31.6965,31.6621,31.6827,21300.0
2011-12-23 13:50:00,46.06,46.12,46.05,46.09,22600.0,31.6896,31.7309,31.6827,31.7102,22600.0
2011-12-23 13:55:00,46.11,46.2,46.1,46.19,24000.0,31.724,31.7859,31.7171,31.779,24000.0
2011-12-23 14:00:00,46.2,46.21,46.18,46.2,38600.0,31.7859,31.7928,31.7721,31.7859,38600.0
2011-12-23 14:05:00,46.2,46.24,46.17,46.23,26800.0,31.7859,31.8134,31.7653,31.8065,26800.0
2011-12-23 14:10:00,46.23,46.3,46.23,46.29,25400.0,31.8065,31.8547,31.8065,31.8478,25400.0
2011-12-23 14:15:00,46.3,46.35,46.29,46.34,68100.0,31.8547,31.8891,31.8478,31.8822,68100.0
2011-12-23 14:20:00,46.34,46.37,46.3,46.3,50100.0,31.8822,31.9029,31.8547,31.8547,50100.0
2011-12-23 14:25:00,46.31,46.31,46.3,46.31,15400.0,31.8616,31.8616,31.8547,31.8616,15400.0
2011-12-23 14:30:00,46.3,46.34,46.3,46.33,30000.0,31.8547,31.8822,31.8547,31.8753,30000.0
2011-12-23 14:35:00,46.34,46.34,46.28,46.28,28300.0,31.8822,31.8822,31.8409,31.8409,28300.0
2011-12-23 14:40:00,46.28,46.31,46.28,46.3,28800.0,31.8409,31.8616,31.8409,31.8547,28800.0
2011-12-23 14:45:00,46.3,46.3,46.27,46.27,19700.0,31.8547,31.8547,31.8341,31.8341,19700.0
2011-12-23 14:50:00,46.28,46.28,46.25,46.25,33500.0,31.8409,31.8409,31.8203,31.8203,33500.0
2011-12-23 14:55:00,46.26,46.26,46.21,46.21,36300.0,31.8272,31.8272,31.7928,31.7928,36300.0
2011-12-23 15:00:00,46.21,46.22,46.19,46.21,56300.0,31.7928,31.7997,31.779,31.7928,56300.0
2011-12-23 15:05:00,46.22,46.24,46.2,46.2,39400.0,31.7997,31.8134,31.7859,31.7859,39400.0
2011-12-23 15:10:00,46.2,46.21,46.19,46.21,36100.0,31.7859,31.7928,31.779,31.7928,36100.0
2011-12-23 15:15:00,46.21,46.25,46.2,46.23,43600.0,31.7928,31.8203,31.7859,31.8065,43600.0
2011-12-23 15:20:00,46.24,46.24,46.22,46.23,33900.0,31.8134,31.8134,31.7997,31.8065,33900.0
2011-12-23 15:25:00,46.23,46.23,46.2,46.2,62600.0,31.8065,31.8065,31.7859,31.7859,62600.0
2011-12-23 15:30:00,46.2,46.21,46.19,46.2,45100.0,31.7859,31.7928,31.779,31.7859,45100.0
2011-12-23 15:35:00,46.2,46.2,46.15,46.15,86200.0,31.7859,31.7859,31.7515,31.7515,86200.0
2011-12-23 15:40:00,46.15,46.18,46.13,46.18,102000.0,31.7515,31.7721,31.7377,31.7721,102000.0
2011-12-23 15:45:00,46.18,46.21,46.13,46.13,106300.0,31.7721,31.7928,31.7377,31.7377,106300.0
2011-12-23 15:50:00,46.14,46.18,46.13,46.17,101600.0,31.7446,31.7721,31.7377,31.7653,101600.0
2011-12-23 15:55:00,46.18,46.29,46.18,46.27,296100.0,31.7721,31.8478,31.7721,31.8341,296100.0
2011-12-27 09:30:00,46.36,46.36,45.86,45.86,75400.0,31.896,31.896,31.552,31.552,75400.0
2011-12-27 09:35:00,45.9,46.09,45.89,46.09,35400.0,31.5795,31.7102,31.5726,31.7102,35400.0
2011-12-27 09:40:00,46.08,46.11,46.04,46.1,34800.0,31.7033,31.724,31.6758,31.7171,34800.0
2011-12-27 09:45:00,46.1,46.11,46.01,46.07,40400.0,31.7171,31.724,31.6552,31.6965,40400.0
2011-12-27 09:50:00,46.07,46.11,46.01,46.01,47600.0,31.6965,31.724,31.6552,31.6552,47600.0
2011-12-27 09:55:00,46.0,46.05,45.95,46.01,39900.0,31.6483,31.6827,31.6139,31.6552,39900.0
2011-12-27 10:00:00,46.03,46.09,45.93,46.04,44000.0,31.6689,31.7102,31.6001,31.6758,44000.0
2011-12-27 10:05:00,46.04,46.22,46.04,46.15,56500.0,31.6758,31.7997,31.6758,31.7515,56500.0
2011-12-27 10:10:00,46.15,46.16,46.1,46.14,21800.0,31.7515,31.7584,31.7171,31.7446,21800.0
2011-12-27 10:15:00,46.13,46.24,46.13,46.19,25800.0,31.7377,31.8134,31.7377,31.779,25800.0
2011-12-27 10:20:00,46.2,46.21,46.16,46.17,30600.0,31.7859,31.7928,31.7584,31.7653,30600.0
2011-12-27 10:25:00,46.18,46.19,46.11,46.11,21500.0,31.7721,31.779,31.724,31.724,21500.0
2011-12-27 10:30:00,46.12,46.19,46.1,46.19,23800.0,31.7309,31.779,31.7171,31.779,23800.0
2011-12-27 10:35:00,46.18,46.22,46.13,46.13,30500.0,31.7721,31.7997,31.7377,31.7377,30500.0
2011-12-27 10:40:00,46.13,46.2,46.1,46.16,20000.0,31.7377,31.7859,31.7171,31.7584,20000.0
2011-12-27 10:45:00,46.16,46.19,46.09,46.19,22600.0,31.7584,31.779,31.7102,31.779,22600.0
2011-12-27 10:50:00,46.18,46.2,46.05,46.08,27800.0,31.7721,31.7859,31.6827,31.7033,27800.0
2011-12-27 10:55:00,46.08,46.11,46.07,46.11,12000.0,31.7033,31.724,31.6965,31.724,12000.0
2011-12-27 11:00:00,46.1,46.18,46.1,46.11,28200.0,31.7171,31.7721,31.7171,31.724,28200.0
2011-12-27 11:05:00,46.1,46.13,46.1,46.13,12300.0,31.7171,31.7377,31.7171,31.7377,12300.0
2011-12-27 11:10:00,46.13,46.17,46.11,46.17,32700.0,31.7377,31.7653,31.724,31.7653,32700.0
2011-12-27 11:15:00,46.16,46.18,46.09,46.09,22100.0,31.7584,31.7721,31.7102,31.7102,22100.0
2011-12-27 11:20:00,46.1,46.13,46.05,46.08,27300.0,31.7171,31.7377,31.6827,31.7033,27300.0
2011-12-27 11:25:00,46.09,46.19,46.09,46.19,29800.0,31.7102,31.779,31.7102,31.779,29800.0
2011-12-27 11:30:00,46.2,46.2,46.1,46.1,32300.0,31.7859,31.7859,31.7171,31.7171,32300.0
2011-12-27 11:35:00,46.09,46.16,46.08,46.16,27000.0,31.7102,31.7584,31.7033,31.7584,27000.0
2011-12-27 11:40:00,46.15,46.17,46.09,46.12,38600.0,31.7515,31.7653,31.7102,31.7309,38600.0
2011-12-27 11:45:00,46.11,46.2,46.09,46.16,35100.0,31.724,31.7859,31.7102,31.7584,35100.0
2011-12-27 11:50:00,46.17,46.21,46.17,46.21,23900.0,31.7653,31.7928,31.7653,31.7928,23900.0
2011-12-27 11:55:00,46.21,46.34,46.21,46.33,27800.0,31.7928,31.8822,31.7928,31.8753,27800.0
2011-12-27 12:00:00,46.32,46.41,46.31,46.4,30100.0,31.8685,31.9304,31.8616,31.9235,30100.0
2011-12-27 12:05:00,46.38,46.39,46.35,46.38,17300.0,31.9097,31.9166,31.8891,31.9097,17300.0
2011-12-27 12:10:00,46.38,46.38,46.33,46.36,18900.0,31.9097,31.9097,31.8753,31.896,18900.0
2011-12-27 12:15:00,46.35,46.38,46.33,46.33,20300.0,31.8891,31.9097,31.8753,31.8753,20300.0
2011-12-27 12:20:00,46.33,46.38,46.33,46.38,31700.0,31.8753,31.9097,31.8753,31.9097,31700.0
2011-12-27 12:25:00,46.39,46.42,46.38,46.4,30100.0,31.9166,31.9373,31.9097,31.9235,30100.0
2011-12-27 12:30:00,46.41,46.45,46.36,46.39,35800.0,31.9304,31.9579,31.896,31.9166,35800.0
2011-12-27 12:35:00,46.39,46.41,46.3,46.32,37000.0,31.9166,31.9304,31.8547,31.8685,37000.0
2011-12-27 12:40:00,46.32,46.36,46.31,46.36,13300.0,31.8685,31.896,31.8616,31.896,13300.0
2011-12-27 12:45:00,46.35,46.37,46.35,46.36,20400.0,31.8891,31.9029,31.8891,31.896,20400.0
2011-12-27 12:50:00,46.36,46.37,46.35,46.36,11000.0,31.896,31.9029,31.8891,31.896,11000.0
2011-12-27 12:55:00,46.35,46.39,46.35,46.39,26800.0,31.8891,31.9166,31.8891,31.9166,26800.0
2011-12-27 13:00:00,46.39,46.4,46.35,46.39,54400.0,31.9166,31.9235,31.8891,31.9166,54400.0
2011-12-27 13:05:00,46.4,46.41,46.36,46.38,39600.0,31.9235,31.9304,31.896,31.9097,39600.0
2011-12-27 13:10:00,46.38,46.41,46.36,46.37,33600.0,31.9097,31.9304,31.896,31.9029,33600.0
2011-12-27 13:15:00,46.36,46.41,46.36,46.39,19100.0,31.896,31.9304,31.896,31.9166,19100.0
2011-12-27 13:20:00,46.39,46.39,46.36,46.39,23800.0,31.9166,31.9166,31.896,31.9166,23800.0
2011-12-27 13:25:00,46.39,46.41,46.38,46.4,23100.0,31.9166,31.9304,31.9097,31.9235,23100.0
2011-12-27 13:30:00,46.41,46.44,46.4,46.43,26500.0,31.9304,31.951,31.9235,31.9441,26500.0
2011-12-27 13:35:00,46.43,46.49,46.42,46.48,24700.0,31.9441,31.9854,31.9373,31.9785,24700.0
2011-12-27 13:40:00,46.49,46.49,46.43,46.44,24000.0,31.9854,31.9854,31.9441,31.951,24000.0
2011-12-27 13:45:00,46.44,46.49,46.44,46.47,29000.0,31.951,31.9854,31.951,31.9717,29000.0
2011-12-27 13:50:00,46.47,46.5,46.46,46.5,20600.0,31.9717,31.9923,31.9648,31.9923,20600.0
2011-12-27 13:55:00,46.5,46.55,46.49,46.55,32600.0,31.9923,32.0267,31.9854,32.0267,32600.0
2011-12-27 14:00:00,46.55,46.57,46.51,46.53,35200.0,32.0267,32.0405,31.9992,32.0129,35200.0
2011-12-27 14:05:00,46.53,46.57,46.53,46.56,24000.0,32.0129,32.0405,32.0129,32.0336,24000.0
2011-12-27 14:10:00,46.56,46.59,46.56,46.58,19700.0,32.0336,32.0542,32.0336,32.0473,19700.0
2011-12-27 14:15:00,46.58,46.6,46.58,46.59,16000.0,32.0473,32.0611,32.0473,32.0542,16000.0
2011-12-27 14:20:00,46.59,46.6,46.57,46.57,26900.0,32.0542,32.0611,32.0405,32.0405,26900.0
2011-12-27 14:25:00,46.57,46.57,46.46,46.52,37600.0,32.0405,32.0405,31.9648,32.0061,37600.0
2011-12-27 14:30:00,46.52,46.53,46.46,46.51,42000.0,32.0061,32.0129,31.9648,31.9992,42000.0
2011-12-27 14:35:00,46.51,46.52,46.48,46.52,23900.0,31.9992,32.0061,31.9785,32.0061,23900.0
2011-12-27 14:40:00,46.52,46.55,46.51,46.54,28400.0,32.0061,32.0267,31.9992,32.0198,28400.0
2011-12-27 14:45:00,46.54,46.58,46.53,46.58,23100.0,32.0198,32.0473,32.0129,32.0473,23100.0
2011-12-27 14:50:00,46.58,46.58,46.55,46.58,21300.0,32.0473,32.0473,32.0267,32.0473,21300.0
2011-12-27 14:55:00,46.58,46.59,46.54,46.57,20300.0,32.0473,32.0542,32.0198,32.0405,20300.0
2011-12-27 15:00:00,46.57,46.58,46.55,46.56,16200.0,32.0405,32.0473,32.0267,32.0336,16200.0
2011-12-27 15:05:00,46.57,46.6,46.56,46.57,30900.0,32.0405,32.0611,32.0336,32.0405,30900.0
2011-12-27 15:10:00,46.57,46.59,46.56,46.58,29700.0,32.0405,32.0542,32.0336,32.0473,29700.0
2011-12-27 15:15:00,46.58,46.59,46.56,46.57,26000.0,32.0473,32.0542,32.0336,32.0405,26000.0
2011-12-27 15:20:00,46.57,46.59,46.49,46.52,58700.0,32.0405,32.0542,31.9854,32.0061,58700.0
2011-12-27 15:25:00,46.51,46.55,46.51,46.54,33500.0,31.9992,32.0267,31.9992,32.0198,33500.0
2011-12-27 15:30:00,46.54,46.54,46.48,46.53,40400.0,32.0198,32.0198,31.9785,32.0129,40400.0
2011-12-27 15:35:00,46.52,46.53,46.41,46.42,62600.0,32.0061,32.0129,31.9304,31.9373,62600.0
2011-12-27 15:40:00,46.42,46.42,46.36,46.38,65700.0,31.9373,31.9373,31.896,31.9097,65700.0
2011-12-27 15:45:00,46.37,46.41,46.36,46.4,62400.0,31.9029,31.9304,31.896,31.9235,62400.0
2011-12-27 15:50:00,46.4,46.41,46.36,46.39,70800.0,31.9235,31.9304,31.896,31.9166,70800.0
2011-12-27 15:55:00,46.38,46.39,46.31,46.34,157500.0,31.9097,31.9166,31.8616,31.8822,157500.0
2011-12-28 09:30:00,46.49,46.55,46.35,46.37,68400.0,31.9854,32.0267,31.8891,31.9029,68400.0
2011-12-28 09:35:00,46.38,46.43,46.33,46.34,20900.0,31.9097,31.9441,31.8753,31.8822,20900.0
2011-12-28 09:40:00,46.34,46.34,46.26,46.3,37100.0,31.8822,31.8822,31.8272,31.8547,37100.0
2011-12-28 09:45:00,46.3,46.3,46.14,46.15,35300.0,31.8547,31.8547,31.7446,31.7515,35300.0
2011-12-28 09:50:00,46.15,46.15,46.06,46.07,34300.0,31.7515,31.7515,31.6896,31.6965,34300.0
2011-12-28 09:55:00,46.07,46.11,46.05,46.08,32200.0,31.6965,31.724,31.6827,31.7033,32200.0
2011-12-28 10:00:00,46.08,46.08,46.0,46.01,40400.0,31.7033,31.7033,31.6483,31.6552,40400.0
2011-12-28 10:05:00,46.01,46.13,45.98,46.08,22600.0,31.6552,31.7377,31.6345,31.7033,22600.0
2011-12-28 10:10:00,46.08,46.08,45.96,45.96,23200.0,31.7033,31.7033,31.6208,31.6208,23200.0
2011-12-28 10:15:00,45.96,45.96,45.84,45.88,30200.0,31.6208,31.6208,31.5382,31.5657,30200.0
2011-12-28 10:20:00,45.89,45.89,45.77,45.8,22100.0,31.5726,31.5726,31.4901,31.5107,22100.0
2011-12-28 10:25:00,45.77,45.79,45.67,45.68,37500.0,31.4901,31.5038,31.4213,31.4281,37500.0
2011-12-28 10:30:00,45.7,45.79,45.64,45.73,51100.0,31.4419,31.5038,31.4006,31.4625,51100.0
2011-12-28 10:35:00,45.73,45.75,45.65,45.72,36600.0,31.4625,31.4763,31.4075,31.4557,36600.0
2011-12-28 10:40:00,45.7,45.8,45.7,45.78,35900.0,31.4419,31.5107,31.4419,31.4969,35900.0
2011-12-28 10:45:00,45.78,45.82,45.76,45.79,18100.0,31.4969,31.5245,31.4832,31.5038,18100.0
2011-12-28 10:50:00,45.79,45.81,45.73,45.73,32800.0,31.5038,31.5176,31.4625,31.4625,32800.0
2011-12-28 10:55:00,45.73,45.8,45.69,45.76,30500.0,31.4625,31.5107,31.435,31.4832,30500.0
2011-12-28 11:00:00,45.74,45.77,45.7,45.74,27000.0,31.4694,31.4901,31.4419,31.4694,27000.0
2011-12-28 11:05:00,45.75,45.81,45.69,45.78,36500.0,31.4763,31.5176,31.435,31.4969,36500.0
2011-12-28 11:10:00,45.78,45.78,45.7,45.71,25900.0,31.4969,31.4969,31.4419,31.4488,25900.0
2011-12-28 11:15:00,45.7,45.73,45.69,45.7,31600.0,31.4419,31.4625,31.435,31.4419,31600.0
2011-12-28 11:20:00,45.69,45.72,45.67,45.68,19700.0,31.435,31.4557,31.4213,31.4281,19700.0
2011-12-28 11:25:00,45.68,45.71,45.58,45.58,35100.0,31.4281,31.4488,31.3593,31.3593,35100.0
2011-12-28 11:30:00,45.58,45.63,45.54,45.59,35800.0,31.3593,31.3937,31.3318,31.3662,35800.0
2011-12-28 11:35:00,45.58,45.61,45.53,45.56,34400.0,31.3593,31.38,31.3249,31.3456,34400.0
2011-12-28 11:40:00,45.55,45.59,45.5,45.52,27400.0,31.3387,31.3662,31.3043,31.3181,27400.0
2011-12-28 11:45:00,45.51,45.6,45.5,45.55,29200.0,31.3112,31.3731,31.3043,31.3387,29200.0
2011-12-28 11:50:00,45.55,45.59,45.54,45.54,26800.0,31.3387,31.3662,31.3318,31.3318,26800.0
2011-12-28 11:55:00,45.53,45.62,45.53,45.61,29800.0,31.3249,31.3869,31.3249,31.38,29800.0
2011-12-28 12:00:00,45.61,45.66,45.58,45.58,25600.0,31.38,31.4144,31.3593,31.3593,25600.0
2011-12-28 12:05:00,45.58,45.59,45.47,45.49,51500.0,31.3593,31.3662,31.2837,31.2974,51500.0
2011-12-28 12:10:00,45.49,45.58,45.46,45.58,20800.0,31.2974,31.3593,31.2768,31.3593,20800.0
2011-12-28 12:15:00,45.57,45.62,45.53,45.62,25300.0,31.3525,31.3869,31.3249,31.3869,25300.0
2011-12-28 12:20:00,45.61,45.64,45.59,45.63,19000.0,31.38,31.4006,31.3662,31.3937,19000.0
2011-12-28 12:25:00,45.62,45.65,45.6,45.64,30600.0,31.3869,31.4075,31.3731,31.4006,30600.0
2011-12-28 12:30:00,45.64,45.72,45.64,45.71,21600.0,31.4006,31.4557,31.4006,31.4488,21600.0
2011-12-28 12:35:00,45.7,45.73,45.68,45.72,18400.0,31.4419,31.4625,31.4281,31.4557,18400.0
2011-12-28 12:40:00,45.71,45.73,45.68,45.71,21800.0,31.4488,31.4625,31.4281,31.4488,21800.0
2011-12-28 12:45:00,45.71,45.72,45.66,45.71,15400.0,31.4488,31.4557,31.4144,31.4488,15400.0
2011-12-28 12:50:00,45.71,45.71,45.6,45.61,29900.0,31.4488,31.4488,31.3731,31.38,29900.0
2011-12-28 12:55:00,45.61,45.65,45.57,45.58,31800.0,31.38,31.4075,31.3525,31.3593,31800.0
2011-12-28 13:00:00,45.57,45.59,45.54,45.59,32000.0,31.3525,31.3662,31.3318,31.3662,32000.0
2011-12-28 13:05:00,45.59,45.59,45.54,45.57,17700.0,31.3662,31.3662,31.3318,31.3525,17700.0
2011-12-28 13:10:00,45.57,45.63,45.56,45.63,17000.0,31.3525,31.3937,31.3456,31.3937,17000.0
2011-12-28 13:15:00,45.63,45.67,45.63,45.63,17400.0,31.3937,31.4213,31.3937,31.3937,17400.0
2011-12-28 13:20:00,45.63,45.69,45.61,45.65,31500.0,31.3937,31.435,31.38,31.4075,31500.0
2011-12-28 13:25:00,45.65,45.71,45.64,45.71,21700.0,31.4075,31.4488,31.4006,31.4488,21700.0
2011-12-28 13:30:00,45.71,45.76,45.71,45.74,37200.0,31.4488,31.4832,31.4488,31.4694,37200.0
2011-12-28 13:35:00,45.74,45.83,45.74,45.78,37500.0,31.4694,31.5313,31.4694,31.4969,37500.0
2011-12-28 13:40:00,45.78,45.79,45.72,45.72,40200.0,31.4969,31.5038,31.4557,31.4557,40200.0
2011-12-28 13:45:00,45.72,45.77,45.71,45.75,42000.0,31.4557,31.4901,31.4488,31.4763,42000.0
2011-12-28 13:50:00,45.76,45.79,45.76,45.78,27100.0,31.4832,31.5038,31.4832,31.4969,27100.0
2011-12-28 13:55:00,45.78,45.81,45.75,45.79,69200.0,31.4969,31.5176,31.4763,31.5038,69200.0
2011-12-28 14:00:00,45.78,45.79,45.72,45.74,17400.0,31.4969,31.5038,31.4557,31.4694,17400.0
2011-12-28 14:05:00,45.74,45.79,45.71,45.72,42300.0,31.4694,31.5038,31.4488,31.4557,42300.0
2011-12-28 14:10:00,45.72,45.72,45.63,45.66,39700.0,31.4557,31.4557,31.3937,31.4144,39700.0
2011-12-28 14:15:00,45.65,45.66,45.61,45.61,27200.0,31.4075,31.4144,31.38,31.38,27200.0
2011-12-28 14:20:00,45.61,45.65,45.59,45.65,39600.0,31.38,31.4075,31.3662,31.4075,39600.0
2011-12-28 14:25:00,45.65,45.67,45.62,45.67,53200.0,31.4075,31.4213,31.3869,31.4213,53200.0
2011-12-28 14:30:00,45.67,45.68,45.61,45.65,33700.0,31.4213,31.4281,31.38,31.4075,33700.0
2011-12-28 14:35:00,45.64,45.67,45.6,45.6,18300.0,31.4006,31.4213,31.3731,31.3731,18300.0
2011-12-28 14:40:00,45.61,45.65,45.58,45.59,40500.0,31.38,31.4075,31.3593,31.3662,40500.0
2011-12-28 14:45:00,45.58,45.63,45.58,45.6,24000.0,31.3593,31.3937,31.3593,31.3731,24000.0
2011-12-28 14:50:00,45.6,45.63,45.57,45.6,31700.0,31.3731,31.3937,31.3525,31.3731,31700.0
2011-12-28 14:55:00,45.59,45.68,45.58,45.62,26400.0,31.3662,31.4281,31.3593,31.3869,26400.0
2011-12-28 15:00:00,45.62,45.69,45.61,45.67,24200.0,31.3869,31.435,31.38,31.4213,24200.0
2011-12-28 15:05:00,45.67,45.69,45.64,45.66,41000.0,31.4213,31.435,31.4006,31.4144,41000.0
2011-12-28 15:10:00,45.66,45.7,45.65,45.69,30600.0,31.4144,31.4419,31.4075,31.435,30600.0
2011-12-28 15:15:00,45.68,45.69,45.56,45.59,48400.0,31.4281,31.435,31.3456,31.3662,48400.0
2011-12-28 15:20:00,45.58,45.68,45.58,45.65,49200.0,31.3593,31.4281,31.3593,31.4075,49200.0
2011-12-28 15:25:00,45.65,45.65,45.53,45.55,64600.0,31.4075,31.4075,31.3249,31.3387,64600.0
2011-12-28 15:30:00,45.55,45.58,45.52,45.57,51200.0,31.3387,31.3593,31.3181,31.3525,51200.0
2011-12-28 15:35:00,45.57,45.59,45.54,45.58,85800.0,31.3525,31.3662,31.3318,31.3593,85800.0
2011-12-28 15:40:00,45.58,45.66,45.57,45.66,93300.0,31.3593,31.4144,31.3525,31.4144,93300.0
2011-12-28 15:45:00,45.66,45.7,45.6,45.7,72800.0,31.4144,31.4419,31.3731,31.4419,72800.0
2011-12-28 15:50:00,45.69,45.7,45.59,45.6,94100.0,31.435,31.4419,31.3662,31.3731,94100.0
2011-12-28 15:55:00,45.6,45.64,45.57,45.63,156100.0,31.3731,31.4006,31.3525,31.3937,156100.0
2011-12-29 09:30:00,45.83,45.89,45.72,45.77,62500.0,31.5313,31.5726,31.4557,31.4901,62500.0
2011-12-29 09:35:00,45.8,46.01,45.78,46.01,56500.0,31.5107,31.6552,31.4969,31.6552,56500.0
2011-12-29 09:40:00,46.01,46.07,45.85,45.85,36600.0,31.6552,31.6965,31.5451,31.5451,36600.0
2011-12-29 09:45:00,45.85,45.92,45.8,45.83,41900.0,31.5451,31.5933,31.5107,31.5313,41900.0
2011-12-29 09:50:00,45.83,45.98,45.8,45.97,27200.0,31.5313,31.6345,31.5107,31.6277,27200.0
2011-12-29 09:55:00,45.98,45.99,45.9,45.97,30500.0,31.6345,31.6414,31.5795,31.6277,30500.0
2011-12-29 10:00:00,45.96,46.06,45.94,46.06,23300.0,31.6208,31.6896,31.607,31.6896,23300.0
2011-12-29 10:05:00,46.05,46.15,46.04,46.12,32900.0,31.6827,31.7515,31.6758,31.7309,32900.0
2011-12-29 10:10:00,46.12,46.19,46.1,46.19,24000.0,31.7309,31.779,31.7171,31.779,24000.0
2011-12-29 10:15:00,46.18,46.21,46.14,46.15,37100.0,31.7721,31.7928,31.7446,31.7515,37100.0
2011-12-29 10:20:00,46.16,46.19,46.15,46.17,9600.0,31.7584,31.779,31.7515,31.7653,9600.0
2011-12-29 10:25:00,46.15,46.25,46.14,46.2,26200.0,31.7515,31.8203,31.7446,31.7859,26200.0
2011-12-29 10:30:00,46.19,46.26,46.16,46.16,43500.0,31.779,31.8272,31.7584,31.7584,43500.0
2011-12-29 10:35:00,46.18,46.24,46.15,46.23,35100.0,31.7721,31.8134,31.7515,31.8065,35100.0
2011-12-29 10:40:00,46.23,46.26,46.19,46.2,22200.0,31.8065,31.8272,31.779,31.7859,22200.0
2011-12-29 10:45:00,46.21,46.25,46.17,46.22,31800.0,31.7928,31.8203,31.7653,31.7997,31800.0
2011-12-29 10:50:00,46.21,46.3,46.21,46.28,26800.0,31.7928,31.8547,31.7928,31.8409,26800.0
2011-12-29 10:55:00,46.28,46.29,46.25,46.29,25100.0,31.8409,31.8478,31.8203,31.8478,25100.0
2011-12-29 11:00:00,46.29,46.33,46.25,46.27,25600.0,31.8478,31.8753,31.8203,31.8341,25600.0
2011-12-29 11:05:00,46.26,46.3,46.21,46.21,88700.0,31.8272,31.8547,31.7928,31.7928,88700.0
2011-12-29 11:10:00,46.2,46.28,46.2,46.23,53500.0,31.7859,31.8409,31.7859,31.8065,53500.0
2011-12-29 11:15:00,46.23,46.28,46.22,46.28,54200.0,31.8065,31.8409,31.7997,31.8409,54200.0
2011-12-29 11:20:00,46.28,46.33,46.25,46.27,50700.0,31.8409,31.8753,31.8203,31.8341,50700.0
2011-12-29 11:25:00,46.27,46.38,46.26,46.33,39900.0,31.8341,31.9097,31.8272,31.8753,39900.0
2011-12-29 11:30:00,46.32,46.39,46.31,46.39,38200.0,31.8685,31.9166,31.8616,31.9166,38200.0
2011-12-29 11:35:00,46.39,46.55,46.38,46.51,141700.0,31.9166,32.0267,31.9097,31.9992,141700.0
2011-12-29 11:40:00,46.51,46.51,46.38,46.39,34400.0,31.9992,31.9992,31.9097,31.9166,34400.0
2011-12-29 11:45:00,46.39,46.45,46.35,46.43,40500.0,31.9166,31.9579,31.8891,31.9441,40500.0
2011-12-29 11:50:00,46.44,46.5,46.43,46.46,33700.0,31.951,31.9923,31.9441,31.9648,33700.0
2011-12-29 11:55:00,46.46,46.49,46.45,46.49,34700.0,31.9648,31.9854,31.9579,31.9854,34700.0
2011-12-29 12:00:00,46.49,46.5,46.41,46.41,37800.0,31.9854,31.9923,31.9304,31.9304,37800.0
2011-12-29 12:05:00,46.43,46.44,46.38,46.39,23300.0,31.9441,31.951,31.9097,31.9166,23300.0
2011-12-29 12:10:00,46.39,46.41,46.37,46.37,25700.0,31.9166,31.9304,31.9029,31.9029,25700.0
2011-12-29 12:15:00,46.38,46.41,46.36,46.38,19600.0,31.9097,31.9304,31.896,31.9097,19600.0
2011-12-29 12:20:00,46.38,46.41,46.36,46.39,34600.0,31.9097,31.9304,31.896,31.9166,34600.0
2011-12-29 12:25:00,46.39,46.44,46.38,46.43,34600.0,31.9166,31.951,31.9097,31.9441,34600.0
2011-12-29 12:30:00,46.43,46.43,46.36,46.37,17800.0,31.9441,31.9441,31.896,31.9029,17800.0
2011-12-29 12:35:00,46.36,46.38,46.35,46.37,26100.0,31.896,31.9097,31.8891,31.9029,26100.0
2011-12-29 12:40:00,46.38,46.42,46.37,46.42,25900.0,31.9097,31.9373,31.9029,31.9373,25900.0
2011-12-29 12:45:00,46.42,46.49,46.41,46.49,36700.0,31.9373,31.9854,31.9304,31.9854,36700.0
2011-12-29 12:50:00,46.49,46.52,46.48,46.5,31800.0,31.9854,32.0061,31.9785,31.9923,31800.0
2011-12-29 12:55:00,46.5,46.53,46.5,46.53,24200.0,31.9923,32.0129,31.9923,32.0129,24200.0
2011-12-29 13:00:00,46.53,46.6,46.53,46.54,49200.0,32.0129,32.0611,32.0129,32.0198,49200.0
2011-12-29 13:05:00,46.56,46.56,46.53,46.55,24800.0,32.0336,32.0336,32.0129,32.0267,24800.0
2011-12-29 13:10:00,46.54,46.6,46.54,46.57,37000.0,32.0198,32.0611,32.0198,32.0405,37000.0
2011-12-29 13:15:00,46.57,46.57,46.5,46.52,33400.0,32.0405,32.0405,31.9923,32.0061,33400.0
2011-12-29 13:20:00,46.51,46.52,46.49,46.5,33200.0,31.9992,32.0061,31.9854,31.9923,33200.0
2011-12-29 13:25:00,46.5,46.56,46.49,46.55,31300.0,31.9923,32.0336,31.9854,32.0267,31300.0
2011-12-29 13:30:00,46.54,46.56,46.54,46.55,21000.0,32.0198,32.0336,32.0198,32.0267,21000.0
2011-12-29 13:35:00,46.55,46.58,46.53,46.57,31400.0,32.0267,32.0473,32.0129,32.0405,31400.0
2011-12-29 13:40:00,46.58,46.62,46.52,46.55,36100.0,32.0473,32.0749,32.0061,32.0267,36100.0
2011-12-29 13:45:00,46.55,46.55,46.51,46.53,24900.0,32.0267,32.0267,31.9992,32.0129,24900.0
2011-12-29 13:50:00,46.52,46.54,46.49,46.53,30400.0,32.0061,32.0198,31.9854,32.0129,30400.0
2011-12-29 13:55:00,46.53,46.55,46.48,46.49,30700.0,32.0129,32.0267,31.9785,31.9854,30700.0
2011-12-29 14:00:00,46.48,46.53,46.47,46.52,33400.0,31.9785,32.0129,31.9717,32.0061,33400.0
2011-12-29 14:05:00,46.52,46.53,46.48,46.49,31700.0,32.0061,32.0129,31.9785,31.9854,31700.0
2011-12-29 14:10:00,46.5,46.55,46.49,46.55,27500.0,31.9923,32.0267,31.9854,32.0267,27500.0
2011-12-29 14:15:00,46.55,46.55,46.54,46.55,14800.0,32.0267,32.0267,32.0198,32.0267,14800.0
2011-12-29 14:20:00,46.55,46.61,46.54,46.58,24600.0,32.0267,32.068,32.0198,32.0473,24600.0
2011-12-29 14:25:00,46.58,46.6,46.56,46.58,22500.0,32.0473,32.0611,32.0336,32.0473,22500.0
2011-12-29 14:30:00,46.57,46.58,46.53,46.54,21500.0,32.0405,32.0473,32.0129,32.0198,21500.0
2011-12-29 14:35:00,46.54,46.56,46.53,46.56,44900.0,32.0198,32.0336,32.0129,32.0336,44900.0
2011-12-29 14:40:00,46.56,46.56,46.54,46.55,17700.0,32.0336,32.0336,32.0198,32.0267,17700.0
2011-12-29 14:45:00,46.55,46.55,46.52,46.52,36300.0,32.0267,32.0267,32.0061,32.0061,36300.0
2011-12-29 14:50:00,46.53,46.55,46.53,46.55,28100.0,32.0129,32.0267,32.0129,32.0267,28100.0
2011-12-29 14:55:00,46.55,46.58,46.54,46.57,29700.0,32.0267,32.0473,32.0198,32.0405,29700.0
2011-12-29 15:00:00,46.57,46.58,46.54,46.54,34000.0,32.0405,32.0473,32.0198,32.0198,34000.0
2011-12-29 15:05:00,46.54,46.56,46.52,46.53,41600.0,32.0198,32.0336,32.0061,32.0129,41600.0
2011-12-29 15:10:00,46.54,46.6,46.52,46.58,45900.0,32.0198,32.0611,32.0061,32.0473,45900.0
2011-12-29 15:15:00,46.59,46.64,46.58,46.58,41100.0,32.0542,32.0886,32.0473,32.0473,41100.0
2011-12-29 15:20:00,46.57,46.58,46.52,46.56,45700.0,32.0405,32.0473,32.0061,32.0336,45700.0
2011-12-29 15:25:00,46.56,46.57,46.52,46.52,40500.0,32.0336,32.0405,32.0061,32.0061,40500.0
2011-12-29 15:30:00,46.53,46.53,46.49,46.49,65400.0,32.0129,32.0129,31.9854,31.9854,65400.0
2011-12-29 15:35:00,46.49,46.58,46.49,46.55,100000.0,31.9854,32.0473,31.9854,32.0267,100000.0
2011-12-29 15:40:00,46.55,46.61,46.55,46.6,63500.0,32.0267,32.068,32.0267,32.0611,63500.0
2011-12-29 15:45:00,46.6,46.64,46.53,46.53,96700.0,32.0611,32.0886,32.0129,32.0129,96700.0
2011-12-29 15:50:00,46.54,46.61,46.53,46.59,109900.0,32.0198,32.068,32.0129,32.0542,109900.0
2011-12-29 15:55:00,46.59,46.66,46.56,46.62,322600.0,32.0542,32.1024,32.0336,32.0749,322600.0
2011-12-30 09:30:00,46.53,46.79,46.5,46.57,58000.0,32.0129,32.1918,31.9923,32.0405,58000.0
2011-12-30 09:35:00,46.6,46.65,46.5,46.52,22100.0,32.0611,32.0955,31.9923,32.0061,22100.0
2011-12-30 09:40:00,46.51,46.53,46.41,46.41,13800.0,31.9992,32.0129,31.9304,31.9304,13800.0
2011-12-30 09:45:00,46.41,46.6,46.41,46.6,26600.0,31.9304,32.0611,31.9304,32.0611,26600.0
2011-12-30 09:50:00,46.6,46.73,46.57,46.72,39200.0,32.0611,32.1505,32.0405,32.1437,39200.0
2011-12-30 09:55:00,46.69,46.71,46.63,46.71,25100.0,32.123,32.1368,32.0817,32.1368,25100.0
2011-12-30 10:00:00,46.7,46.75,46.7,46.75,19100.0,32.1299,32.1643,32.1299,32.1643,19100.0
2011-12-30 10:05:00,46.74,46.78,46.68,46.7,32900.0,32.1574,32.1849,32.1161,32.1299,32900.0
2011-12-30 10:10:00,46.7,46.74,46.67,46.7,23200.0,32.1299,32.1574,32.1093,32.1299,23200.0
2011-12-30 10:15:00,46.7,46.71,46.64,46.67,32600.0,32.1299,32.1368,32.0886,32.1093,32600.0
2011-12-30 10:20:00,46.67,46.74,46.66,46.73,32100.0,32.1093,32.1574,32.1024,32.1505,32100.0
2011-12-30 10:25:00,46.74,46.75,46.69,46.75,38100.0,32.1574,32.1643,32.123,32.1643,38100.0
2011-12-30 10:30:00,46.75,46.77,46.69,46.73,40500.0,32.1643,32.1781,32.123,32.1505,40500.0
2011-12-30 10:35:00,46.74,46.78,46.72,46.78,30600.0,32.1574,32.1849,32.1437,32.1849,30600.0
2011-12-30 10:40:00,46.76,46.77,46.64,46.65,29000.0,32.1712,32.1781,32.0886,32.0955,29000.0
2011-12-30 10:45:00,46.66,46.71,46.63,46.71,27100.0,32.1024,32.1368,32.0817,32.1368,27100.0
2011-12-30 10:50:00,46.71,46.78,46.71,46.78,31800.0,32.1368,32.1849,32.1368,32.1849,31800.0
2011-12-30 10:55:00,46.79,46.85,46.79,46.83,23500.0,32.1918,32.2331,32.1918,32.2193,23500.0
2011-12-30 11:00:00,46.83,46.86,46.81,46.81,30500.0,32.2193,32.24,32.2056,32.2056,30500.0
2011-12-30 11:05:00,46.82,46.85,46.8,46.83,18300.0,32.2125,32.2331,32.1987,32.2193,18300.0
2011-12-30 11:10:00,46.83,46.87,46.79,46.84,34300.0,32.2193,32.2469,32.1918,32.2262,34300.0
2011-12-30 11:15:00,46.85,46.92,46.82,46.92,27700.0,32.2331,32.2813,32.2125,32.2813,27700.0
2011-12-30 11:20:00,46.91,47.03,46.9,47.01,57600.0,32.2744,32.357,32.2675,32.3432,57600.0
2011-12-30 11:25:00,47.01,47.07,46.97,47.05,72100.0,32.3432,32.3845,32.3157,32.3707,72100.0
2011-12-30 11:30:00,47.05,47.09,47.05,47.09,36300.0,32.3707,32.3982,32.3707,32.3982,36300.0
2011-12-30 11:35:00,47.07,47.1,47.06,47.08,39600.0,32.3845,32.4051,32.3776,32.3914,39600.0
2011-12-30 11:40:00,47.08,47.08,46.99,47.02,23900.0,32.3914,32.3914,32.3294,32.3501,23900.0
2011-12-30 11:45:00,47.0,47.01,46.94,46.94,31400.0,32.3363,32.3432,32.295,32.295,31400.0
2011-12-30 11:50:00,46.94,46.95,46.91,46.93,31500.0,32.295,32.3019,32.2744,32.2881,31500.0
2011-12-30 11:55:00,46.92,46.94,46.84,46.85,52800.0,32.2813,32.295,32.2262,32.2331,52800.0
2011-12-30 12:00:00,46.84,46.89,46.84,46.87,30400.0,32.2262,32.2606,32.2262,32.2469,30400.0
2011-12-30 12:05:00,46.86,46.87,46.83,46.84,13800.0,32.24,32.2469,32.2193,32.2262,13800.0
2011-12-30 12:10:00,46.83,46.84,46.8,46.82,18700.0,32.2193,32.2262,32.1987,32.2125,18700.0
2011-12-30 12:15:00,46.8,46.86,46.8,46.84,27800.0,32.1987,32.24,32.1987,32.2262,27800.0
2011-12-30 12:20:00,46.84,46.84,46.83,46.84,17000.0,32.2262,32.2262,32.2193,32.2262,17000.0
2011-12-30 12:25:00,46.84,46.89,46.83,46.86,22000.0,32.2262,32.2606,32.2193,32.24,22000.0
2011-12-30 12:30:00,46.87,46.89,46.85,46.86,19400.0,32.2469,32.2606,32.2331,32.24,19400.0
2011-12-30 12:35:00,46.85,46.89,46.85,46.89,19200.0,32.2331,32.2606,32.2331,32.2606,19200.0
2011-12-30 12:40:00,46.88,46.92,46.88,46.91,26000.0,32.2537,32.2813,32.2537,32.2744,26000.0
2011-12-30 12:45:00,46.91,46.98,46.9,46.97,38300.0,32.2744,32.3225,32.2675,32.3157,38300.0
2011-12-30 12:50:00,46.97,46.98,46.89,46.9,34900.0,32.3157,32.3225,32.2606,32.2675,34900.0
2011-12-30 12:55:00,46.9,46.9,46.85,46.86,17900.0,32.2675,32.2675,32.2331,32.24,17900.0
2011-12-30 13:00:00,46.86,46.86,46.82,46.83,13800.0,32.24,32.24,32.2125,32.2193,13800.0
2011-12-30 13:05:00,46.83,46.83,46.8,46.81,17600.0,32.2193,32.2193,32.1987,32.2056,17600.0
2011-12-30 13:10:00,46.82,46.82,46.8,46.81,18200.0,32.2125,32.2125,32.1987,32.2056,18200.0
2011-12-30 13:15:00,46.8,46.81,46.73,46.73,25300.0,32.1987,32.2056,32.1505,32.1505,25300.0
2011-12-30 13:20:00,46.74,46.74,46.73,46.74,11700.0,32.1574,32.1574,32.1505,32.1574,11700.0
2011-12-30 13:25:00,46.74,46.74,46.67,46.68,17500.0,32.1574,32.1574,32.1093,32.1161,17500.0
2011-12-30 13:30:00,46.68,46.74,46.66,46.73,32700.0,32.1161,32.1574,32.1024,32.1505,32700.0
2011-12-30 13:35:00,46.73,46.8,46.73,46.79,23500.0,32.1505,32.1987,32.1505,32.1918,23500.0
2011-12-30 13:40:00,46.78,46.8,46.76,46.79,16000.0,32.1849,32.1987,32.1712,32.1918,16000.0
2011-12-30 13:45:00,46.79,46.81,46.77,46.78,25300.0,32.1918,32.2056,32.1781,32.1849,25300.0
2011-12-30 13:50:00,46.77,46.77,46.75,46.75,14300.0,32.1781,32.1781,32.1643,32.1643,14300.0
2011-12-30 13:55:00,46.76,46.76,46.73,46.73,9800.0,32.1712,32.1712,32.1505,32.1505,9800.0
2011-12-30 14:00:00,46.73,46.74,46.7,46.71,19000.0,32.1505,32.1574,32.1299,32.1368,19000.0
2011-12-30 14:05:00,46.71,46.71,46.69,46.7,15900.0,32.1368,32.1368,32.123,32.1299,15900.0
2011-12-30 14:10:00,46.71,46.74,46.7,46.72,33300.0,32.1368,32.1574,32.1299,32.1437,33300.0
2011-12-30 14:15:00,46.72,46.73,46.69,46.72,20600.0,32.1437,32.1505,32.123,32.1437,20600.0
2011-12-30 14:20:00,46.72,46.73,46.58,46.64,52700.0,32.1437,32.1505,32.0473,32.0886,52700.0
2011-12-30 14:25:00,46.64,46.69,46.62,46.69,23000.0,32.0886,32.123,32.0749,32.123,23000.0
2011-12-30 14:30:00,46.69,46.73,46.69,46.73,27200.0,32.123,32.1505,32.123,32.1505,27200.0
2011-12-30 14:35:00,46.72,46.76,46.72,46.75,27800.0,32.1437,32.1712,32.1437,32.1643,27800.0
2011-12-30 14:40:00,46.74,46.75,46.73,46.74,23100.0,32.1574,32.1643,32.1505,32.1574,23100.0
2011-12-30 14:45:00,46.74,46.76,46.74,46.76,16600.0,32.1574,32.1712,32.1574,32.1712,16600.0
2011-12-30 14:50:00,46.76,46.78,46.75,46.77,37900.0,32.1712,32.1849,32.1643,32.1781,37900.0
2011-12-30 14:55:00,46.77,46.86,46.77,46.83,84100.0,32.1781,32.24,32.1781,32.2193,84100.0
2011-12-30 15:00:00,46.83,46.88,46.82,46.86,29200.0,32.2193,32.2537,32.2125,32.24,29200.0
2011-12-30 15:05:00,46.85,46.85,46.8,46.8,16600.0,32.2331,32.2331,32.1987,32.1987,16600.0
2011-12-30 15:10:00,46.81,46.81,46.76,46.77,26300.0,32.2056,32.2056,32.1712,32.1781,26300.0
2011-12-30 15:15:00,46.76,46.77,46.71,46.71,47300.0,32.1712,32.1781,32.1368,32.1368,47300.0
2011-12-30 15:20:00,46.72,46.73,46.7,46.72,49700.0,32.1437,32.1505,32.1299,32.1437,49700.0
2011-12-30 15:25:00,46.71,46.72,46.69,46.7,25100.0,32.1368,32.1437,32.123,32.1299,25100.0
2011-12-30 15:30:00,46.7,46.71,46.68,46.68,34900.0,32.1299,32.1368,32.1161,32.1161,34900.0
2011-12-30 15:35:00,46.69,46.69,46.67,46.67,19200.0,32.123,32.123,32.1093,32.1093,19200.0
2011-12-30 15:40:00,46.67,46.71,46.66,46.71,57400.0,32.1093,32.1368,32.1024,32.1368,57400.0
2011-12-30 15:45:00,46.71,46.71,46.64,46.69,70400.0,32.1368,32.1368,32.0886,32.123,70400.0
2011-12-30 15:50:00,46.69,46.7,46.68,46.68,38400.0,32.123,32.1299,32.1161,32.1161,38400.0
2011-12-30 15:55:00,46.68,46.68,46.59,46.6,106500.0,32.1161,32.1161,32.0542,32.0611,106500.0
2012-01-03 09:30:00,48.24,48.69,47.83,47.84,246100.0,33.1894,33.499,32.9074,32.9142,246100.0
2012-01-03 09:35:00,47.84,48.05,47.82,47.95,49900.0,32.9142,33.0587,32.9005,32.9899,49900.0
2012-01-03 09:40:00,47.95,48.0,47.7,47.75,69200.0,32.9899,33.0243,32.8179,32.8523,69200.0
2012-01-03 09:45:00,47.76,47.77,47.59,47.67,65400.0,32.8592,32.8661,32.7422,32.7973,65400.0
2012-01-03 09:50:00,47.67,47.8,47.61,47.77,63100.0,32.7973,32.8867,32.756,32.8661,63100.0
2012-01-03 09:55:00,47.78,47.87,47.75,47.85,103300.0,32.873,32.9349,32.8523,32.9211,103300.0
2012-01-03 10:00:00,47.86,48.14,47.84,48.04,87700.0,32.928,33.1206,32.9142,33.0518,87700.0
2012-01-03 10:05:00,48.04,48.19,48.03,48.12,89200.0,33.0518,33.155,33.045,33.1069,89200.0
2012-01-03 10:10:00,48.12,48.16,48.02,48.04,54200.0,33.1069,33.1344,33.0381,33.0518,54200.0
2012-01-03 10:15:00,48.04,48.08,47.99,47.99,52100.0,33.0518,33.0794,33.0174,33.0174,52100.0
2012-01-03 10:20:00,47.99,48.05,47.94,48.02,83900.0,33.0174,33.0587,32.983,33.0381,83900.0
2012-01-03 10:25:00,48.04,48.07,48.01,48.04,40700.0,33.0518,33.0725,33.0312,33.0518,40700.0
2012-01-03 10:30:00,48.04,48.05,47.97,48.0,124500.0,33.0518,33.0587,33.0037,33.0243,124500.0
2012-01-03 10:35:00,47.99,48.01,47.92,47.92,78100.0,33.0174,33.0312,32.9693,32.9693,78100.0
2012-01-03 10:40:00,47.92,48.03,47.89,48.03,45000.0,32.9693,33.045,32.9486,33.045,45000.0
2012-01-03 10:45:00,48.03,48.05,47.94,47.98,67600.0,33.045,33.0587,32.983,33.0106,67600.0
2012-01-03 10:50:00,48.0,48.0,47.89,47.91,120200.0,33.0243,33.0243,32.9486,32.9624,120200.0
2012-01-03 10:55:00,47.91,47.93,47.84,47.86,47100.0,32.9624,32.9762,32.9142,32.928,47100.0
2012-01-03 11:00:00,47.87,47.88,47.82,47.83,25500.0,32.9349,32.9418,32.9005,32.9074,25500.0
2012-01-03 11:05:00,47.83,47.88,47.81,47.81,65600.0,32.9074,32.9418,32.8936,32.8936,65600.0
2012-01-03 11:10:00,47.8,47.9,47.75,47.87,47000.0,32.8867,32.9555,32.8523,32.9349,47000.0
2012-01-03 11:15:00,47.88,47.93,47.87,47.9,42900.0,32.9418,32.9762,32.9349,32.9555,42900.0
2012-01-03 11:20:00,47.9,47.91,47.79,47.8,25900.0,32.9555,32.9624,32.8798,32.8867,25900.0
2012-01-03 11:25:00,47.79,47.86,47.79,47.85,27300.0,32.8798,32.928,32.8798,32.9211,27300.0
2012-01-03 11:30:00,47.85,47.9,47.77,47.83,66100.0,32.9211,32.9555,32.8661,32.9074,66100.0
2012-01-03 11:35:00,47.82,47.97,47.82,47.97,83900.0,32.9005,33.0037,32.9005,33.0037,83900.0
2012-01-03 11:40:00,47.95,47.95,47.79,47.82,36500.0,32.9899,32.9899,32.8798,32.9005,36500.0
2012-01-03 11:45:00,47.83,47.88,47.78,47.83,46300.0,32.9074,32.9418,32.873,32.9074,46300.0
2012-01-03 11:50:00,47.84,47.87,47.8,47.81,33600.0,32.9142,32.9349,32.8867,32.8936,33600.0
2012-01-03 11:55:00,47.82,47.86,47.8,47.82,26300.0,32.9005,32.928,32.8867,32.9005,26300.0
2012-01-03 12:00:00,47.81,47.83,47.78,47.81,41000.0,32.8936,32.9074,32.873,32.8936,41000.0
2012-01-03 12:05:00,47.81,47.82,47.78,47.79,83100.0,32.8936,32.9005,32.873,32.8798,83100.0
2012-01-03 12:10:00,47.79,47.8,47.77,47.79,38300.0,32.8798,32.8867,32.8661,32.8798,38300.0
2012-01-03 12:15:00,47.79,47.82,47.77,47.81,54400.0,32.8798,32.9005,32.8661,32.8936,54400.0
2012-01-03 12:20:00,47.81,47.82,47.76,47.8,43000.0,32.8936,32.9005,32.8592,32.8867,43000.0
2012-01-03 12:25:00,47.79,47.82,47.77,47.8,35200.0,32.8798,32.9005,32.8661,32.8867,35200.0
2012-01-03 12:30:00,47.79,47.8,47.73,47.75,72800.0,32.8798,32.8867,32.8386,32.8523,72800.0
2012-01-03 12:35:00,47.74,47.81,47.71,47.71,84100.0,32.8454,32.8936,32.8248,32.8248,84100.0
2012-01-03 12:40:00,47.71,47.78,47.7,47.77,48300.0,32.8248,32.873,32.8179,32.8661,48300.0
2012-01-03 12:45:00,47.76,47.78,47.7,47.7,47200.0,32.8592,32.873,32.8179,32.8179,47200.0
2012-01-03 12:50:00,47.71,47.76,47.67,47.68,53500.0,32.8248,32.8592,32.7973,32.8042,53500.0
2012-01-03 12:55:00,47.7,47.75,47.64,47.71,55000.0,32.8179,32.8523,32.7766,32.8248,55000.0
2012-01-03 13:00:00,47.71,47.77,47.67,47.69,29300.0,32.8248,32.8661,32.7973,32.811,29300.0
2012-01-03 13:05:00,47.69,47.72,47.65,47.67,31300.0,32.811,32.8317,32.7835,32.7973,31300.0
2012-01-03 13:10:00,47.67,47.69,47.61,47.69,67400.0,32.7973,32.811,32.756,32.811,67400.0
2012-01-03 13:15:00,47.7,47.76,47.68,47.73,13000.0,32.8179,32.8592,32.8042,32.8386,13000.0
2012-01-03 13:20:00,47.73,47.75,47.69,47.72,31000.0,32.8386,32.8523,32.811,32.8317,31000.0
2012-01-03 13:25:00,47.71,47.74,47.69,47.74,25200.0,32.8248,32.8454,32.811,32.8454,25200.0
2012-01-03 13:30:00,47.73,47.73,47.66,47.67,40600.0,32.8386,32.8386,32.7904,32.7973,40600.0
2012-01-03 13:35:00,47.66,47.73,47.66,47.69,39100.0,32.7904,32.8386,32.7904,32.811,39100.0
2012-01-03 13:40:00,47.7,47.79,47.69,47.76,42200.0,32.8179,32.8798,32.811,32.8592,42200.0
2012-01-03 13:45:00,47.76,47.8,47.72,47.8,26900.0,32.8592,32.8867,32.8317,32.8867,26900.0
2012-01-03 13:50:00,47.8,47.81,47.77,47.78,30500.0,32.8867,32.8936,32.8661,32.873,30500.0
2012-01-03 13:55:00,47.77,47.79,47.72,47.73,29500.0,32.8661,32.8798,32.8317,32.8386,29500.0
2012-01-03 14:00:00,47.73,47.77,47.72,47.73,42800.0,32.8386,32.8661,32.8317,32.8386,42800.0
2012-01-03 14:05:00,47.72,47.74,47.68,47.71,50300.0,32.8317,32.8454,32.8042,32.8248,50300.0
2012-01-03 14:10:00,47.71,47.74,47.69,47.72,42800.0,32.8248,32.8454,32.811,32.8317,42800.0
2012-01-03 14:15:00,47.72,47.77,47.69,47.75,33700.0,32.8317,32.8661,32.811,32.8523,33700.0
2012-01-03 14:20:00,47.75,47.77,47.72,47.75,28600.0,32.8523,32.8661,32.8317,32.8523,28600.0
2012-01-03 14:25:00,47.76,47.79,47.74,47.79,32200.0,32.8592,32.8798,32.8454,32.8798,32200.0
2012-01-03 14:30:00,47.8,47.99,47.78,47.98,79000.0,32.8867,33.0174,32.873,33.0106,79000.0
2012-01-03 14:35:00,47.98,48.0,47.89,47.91,51200.0,33.0106,33.0243,32.9486,32.9624,51200.0
2012-01-03 14:40:00,47.92,47.94,47.89,47.92,54100.0,32.9693,32.983,32.9486,32.9693,54100.0
2012-01-03 14:45:00,47.91,48.0,47.91,48.0,108800.0,32.9624,33.0243,32.9624,33.0243,108800.0
2012-01-03 14:50:00,48.0,48.02,47.94,47.95,47600.0,33.0243,33.0381,32.983,32.9899,47600.0
2012-01-03 14:55:00,47.93,47.97,47.91,47.93,41800.0,32.9762,33.0037,32.9624,32.9762,41800.0
2012-01-03 15:00:00,47.93,47.93,47.82,47.83,29000.0,32.9762,32.9762,32.9005,32.9074,29000.0
2012-01-03 15:05:00,47.83,47.92,47.81,47.9,37900.0,32.9074,32.9693,32.8936,32.9555,37900.0
2012-01-03 15:10:00,47.9,47.91,47.79,47.8,60900.0,32.9555,32.9624,32.8798,32.8867,60900.0
2012-01-03 15:15:00,47.81,47.87,47.81,47.84,56400.0,32.8936,32.9349,32.8936,32.9142,56400.0
2012-01-03 15:20:00,47.85,47.87,47.78,47.78,79900.0,32.9211,32.9349,32.873,32.873,79900.0
2012-01-03 15:25:00,47.78,47.89,47.78,47.86,57600.0,32.873,32.9486,32.873,32.928,57600.0
2012-01-03 15:30:00,47.86,47.9,47.83,47.87,74400.0,32.928,32.9555,32.9074,32.9349,74400.0
2012-01-03 15:35:00,47.87,47.87,47.79,47.79,106800.0,32.9349,32.9349,32.8798,32.8798,106800.0
2012-01-03 15:40:00,47.79,47.85,47.79,47.84,84600.0,32.8798,32.9211,32.8798,32.9142,84600.0
2012-01-03 15:45:00,47.84,47.88,47.84,47.85,111800.0,32.9142,32.9418,32.9142,32.9211,111800.0
2012-01-03 15:50:00,47.85,47.87,47.8,47.81,159400.0,32.9211,32.9349,32.8867,32.8936,159400.0
2012-01-03 15:55:00,47.82,47.84,47.67,47.69,317300.0,32.9005,32.9142,32.7973,32.811,317300.0
2012-01-04 09:30:00,47.7,47.93,47.55,47.67,80200.0,32.8179,32.9762,32.7147,32.7973,80200.0
2012-01-04 09:35:00,47.68,47.69,47.52,47.63,34700.0,32.8042,32.811,32.6941,32.7698,34700.0
2012-01-04 09:40:00,47.62,47.69,47.55,47.61,44700.0,32.7629,32.811,32.7147,32.756,44700.0
2012-01-04 09:45:00,47.61,47.64,47.53,47.62,32300.0,32.756,32.7766,32.701,32.7629,32300.0
2012-01-04 09:50:00,47.63,47.67,47.57,47.65,33300.0,32.7698,32.7973,32.7285,32.7835,33300.0
2012-01-04 09:55:00,47.66,47.73,47.56,47.61,51500.0,32.7904,32.8386,32.7216,32.756,51500.0
2012-01-04 10:00:00,47.59,47.62,47.53,47.53,60000.0,32.7422,32.7629,32.701,32.701,60000.0
2012-01-04 10:05:00,47.53,47.66,47.53,47.61,43000.0,32.701,32.7904,32.701,32.756,43000.0
2012-01-04 10:10:00,47.61,47.64,47.54,47.54,60400.0,32.756,32.7766,32.7078,32.7078,60400.0
2012-01-04 10:15:00,47.55,47.57,47.49,47.55,90300.0,32.7147,32.7285,32.6734,32.7147,90300.0
2012-01-04 10:20:00,47.55,47.63,47.55,47.63,69000.0,32.7147,32.7698,32.7147,32.7698,69000.0
2012-01-04 10:25:00,47.63,47.64,47.54,47.58,50300.0,32.7698,32.7766,32.7078,32.7354,50300.0
2012-01-04 10:30:00,47.57,47.59,47.51,47.52,56900.0,32.7285,32.7422,32.6872,32.6941,56900.0
2012-01-04 10:35:00,47.52,47.53,47.45,47.45,44600.0,32.6941,32.701,32.6459,32.6459,44600.0
2012-01-04 10:40:00,47.45,47.48,47.44,47.44,55900.0,32.6459,32.6666,32.639,32.639,55900.0
2012-01-04 10:45:00,47.43,47.48,47.43,47.48,35900.0,32.6322,32.6666,32.6322,32.6666,35900.0
2012-01-04 10:50:00,47.47,47.54,47.47,47.53,51000.0,32.6597,32.7078,32.6597,32.701,51000.0
2012-01-04 10:55:00,47.54,47.58,47.53,47.55,65300.0,32.7078,32.7354,32.701,32.7147,65300.0
2012-01-04 11:00:00,47.55,47.69,47.55,47.67,37900.0,32.7147,32.811,32.7147,32.7973,37900.0
2012-01-04 11:05:00,47.66,47.67,47.61,47.65,35400.0,32.7904,32.7973,32.756,32.7835,35400.0
2012-01-04 11:10:00,47.65,47.74,47.65,47.74,35300.0,32.7835,32.8454,32.7835,32.8454,35300.0
2012-01-04 11:15:00,47.74,47.78,47.72,47.74,26700.0,32.8454,32.873,32.8317,32.8454,26700.0
2012-01-04 11:20:00,47.73,47.8,47.73,47.74,20100.0,32.8386,32.8867,32.8386,32.8454,20100.0
2012-01-04 11:25:00,47.75,47.81,47.74,47.81,21800.0,32.8523,32.8936,32.8454,32.8936,21800.0
2012-01-04 11:30:00,47.81,47.83,47.76,47.78,41400.0,32.8936,32.9074,32.8592,32.873,41400.0
2012-01-04 11:35:00,47.78,47.89,47.78,47.87,33800.0,32.873,32.9486,32.873,32.9349,33800.0
2012-01-04 11:40:00,47.87,47.91,47.85,47.88,27500.0,32.9349,32.9624,32.9211,32.9418,27500.0
2012-01-04 11:45:00,47.88,47.89,47.85,47.89,36200.0,32.9418,32.9486,32.9211,32.9486,36200.0
2012-01-04 11:50:00,47.89,47.9,47.85,47.86,16500.0,32.9486,32.9555,32.9211,32.928,16500.0
2012-01-04 11:55:00,47.85,47.86,47.79,47.83,16600.0,32.9211,32.928,32.8798,32.9074,16600.0
2012-01-04 12:00:00,47.83,47.84,47.79,47.84,20000.0,32.9074,32.9142,32.8798,32.9142,20000.0
2012-01-04 12:05:00,47.83,48.0,47.82,47.98,44400.0,32.9074,33.0243,32.9005,33.0106,44400.0
2012-01-04 12:10:00,47.98,48.02,47.97,48.0,19600.0,33.0106,33.0381,33.0037,33.0243,19600.0
2012-01-04 12:15:00,47.99,48.09,47.99,48.07,28300.0,33.0174,33.0862,33.0174,33.0725,28300.0
2012-01-04 12:20:00,48.08,48.09,48.01,48.07,22600.0,33.0794,33.0862,33.0312,33.0725,22600.0
2012-01-04 12:25:00,48.07,48.11,48.07,48.08,22500.0,33.0725,33.1,33.0725,33.0794,22500.0
2012-01-04 12:30:00,48.08,48.08,47.99,47.99,20900.0,33.0794,33.0794,33.0174,33.0174,20900.0
2012-01-04 12:35:00,47.99,48.0,47.92,47.93,49500.0,33.0174,33.0243,32.9693,32.9762,49500.0
2012-01-04 12:40:00,47.92,47.95,47.9,47.93,14700.0,32.9693,32.9899,32.9555,32.9762,14700.0
2012-01-04 12:45:00,47.93,47.94,47.89,47.9,15000.0,32.9762,32.983,32.9486,32.9555,15000.0
2012-01-04 12:50:00,47.9,47.93,47.89,47.91,19500.0,32.9555,32.9762,32.9486,32.9624,19500.0
2012-01-04 12:55:00,47.91,47.97,47.91,47.95,28900.0,32.9624,33.0037,32.9624,32.9899,28900.0
2012-01-04 13:00:00,47.94,47.94,47.85,47.85,34400.0,32.983,32.983,32.9211,32.9211,34400.0
2012-01-04 13:05:00,47.85,47.89,47.84,47.87,20800.0,32.9211,32.9486,32.9142,32.9349,20800.0
2012-01-04 13:10:00,47.86,47.89,47.83,47.84,19400.0,32.928,32.9486,32.9074,32.9142,19400.0
2012-01-04 13:15:00,47.85,47.85,47.73,47.73,37400.0,32.9211,32.9211,32.8386,32.8386,37400.0
2012-01-04 13:20:00,47.74,47.76,47.72,47.72,24900.0,32.8454,32.8592,32.8317,32.8317,24900.0
2012-01-04 13:25:00,47.72,47.79,47.7,47.78,20800.0,32.8317,32.8798,32.8179,32.873,20800.0
2012-01-04 13:30:00,47.78,47.78,47.74,47.76,20000.0,32.873,32.873,32.8454,32.8592,20000.0
2012-01-04 13:35:00,47.77,47.82,47.76,47.77,20700.0,32.8661,32.9005,32.8592,32.8661,20700.0
2012-01-04 13:40:00,47.77,47.85,47.77,47.85,25900.0,32.8661,32.9211,32.8661,32.9211,25900.0
2012-01-04 13:45:00,47.85,47.93,47.83,47.89,30200.0,32.9211,32.9762,32.9074,32.9486,30200.0
2012-01-04 13:50:00,47.9,47.91,47.84,47.91,29400.0,32.9555,32.9624,32.9142,32.9624,29400.0
2012-01-04 13:55:00,47.91,47.92,47.88,47.9,25300.0,32.9624,32.9693,32.9418,32.9555,25300.0
2012-01-04 14:00:00,47.9,47.91,47.85,47.86,37200.0,32.9555,32.9624,32.9211,32.928,37200.0
2012-01-04 14:05:00,47.86,47.89,47.84,47.88,37100.0,32.928,32.9486,32.9142,32.9418,37100.0
2012-01-04 14:10:00,47.88,47.89,47.82,47.82,27400.0,32.9418,32.9486,32.9005,32.9005,27400.0
2012-01-04 14:15:00,47.83,47.96,47.82,47.95,24500.0,32.9074,32.9968,32.9005,32.9899,24500.0
2012-01-04 14:20:00,47.94,47.96,47.9,47.92,19300.0,32.983,32.9968,32.9555,32.9693,19300.0
2012-01-04 14:25:00,47.92,47.94,47.88,47.89,17000.0,32.9693,32.983,32.9418,32.9486,17000.0
2012-01-04 14:30:00,47.9,48.0,47.89,47.99,25100.0,32.9555,33.0243,32.9486,33.0174,25100.0
2012-01-04 14:35:00,48.0,48.01,47.95,47.96,25700.0,33.0243,33.0312,32.9899,32.9968,25700.0
2012-01-04 14:40:00,47.96,48.0,47.95,47.99,27800.0,32.9968,33.0243,32.9899,33.0174,27800.0
2012-01-04 14:45:00,47.98,48.02,47.97,48.0,36600.0,33.0106,33.0381,33.0037,33.0243,36600.0
2012-01-04 14:50:00,47.99,48.08,47.98,48.03,23100.0,33.0174,33.0794,33.0106,33.045,23100.0
2012-01-04 14:55:00,48.04,48.06,48.0,48.01,26300.0,33.0518,33.0656,33.0243,33.0312,26300.0
2012-01-04 15:00:00,48.01,48.02,47.96,47.96,32900.0,33.0312,33.0381,32.9968,32.9968,32900.0
2012-01-04 15:05:00,47.97,48.0,47.94,47.97,33400.0,33.0037,33.0243,32.983,33.0037,33400.0
2012-01-04 15:10:00,47.98,48.0,47.94,47.94,30700.0,33.0106,33.0243,32.983,32.983,30700.0
2012-01-04 15:15:00,47.94,47.94,47.88,47.89,30200.0,32.983,32.983,32.9418,32.9486,30200.0
2012-01-04 15:20:00,47.89,47.93,47.88,47.9,27700.0,32.9486,32.9762,32.9418,32.9555,27700.0
2012-01-04 15:25:00,47.9,47.95,47.9,47.95,37800.0,32.9555,32.9899,32.9555,32.9899,37800.0
2012-01-04 15:30:00,47.95,48.0,47.93,47.95,47400.0,32.9899,33.0243,32.9762,32.9899,47400.0
2012-01-04 15:35:00,47.95,47.99,47.94,47.98,31600.0,32.9899,33.0174,32.983,33.0106,31600.0
2012-01-04 15:40:00,47.98,48.0,47.95,47.97,63800.0,33.0106,33.0243,32.9899,33.0037,63800.0
2012-01-04 15:45:00,47.96,47.99,47.91,47.94,72400.0,32.9968,33.0174,32.9624,32.983,72400.0
2012-01-04 15:50:00,47.94,48.0,47.9,47.96,75600.0,32.983,33.0243,32.9555,32.9968,75600.0
2012-01-04 15:55:00,47.97,48.03,47.97,48.03,258900.0,33.0037,33.045,33.0037,33.045,258900.0
2012-01-05 09:30:00,47.58,47.82,47.09,47.09,194600.0,32.7354,32.9005,32.3982,32.3982,194600.0
2012-01-05 09:35:00,47.09,47.21,47.02,47.19,125700.0,32.3982,32.4808,32.3501,32.467,125700.0
2012-01-05 09:40:00,47.16,47.18,47.0,47.06,56200.0,32.4464,32.4602,32.3363,32.3776,56200.0
2012-01-05 09:45:00,47.05,47.23,47.01,47.2,142500.0,32.3707,32.4946,32.3432,32.4739,142500.0
2012-01-05 09:50:00,47.2,47.22,47.12,47.18,102800.0,32.4739,32.4877,32.4189,32.4602,102800.0
2012-01-05 09:55:00,47.19,47.22,47.14,47.14,84600.0,32.467,32.4877,32.4326,32.4326,84600.0
2012-01-05 10:00:00,47.13,47.21,47.0,47.2,107700.0,32.4258,32.4808,32.3363,32.4739,107700.0
2012-01-05 10:05:00,47.2,47.29,47.15,47.28,119900.0,32.4739,32.5358,32.4395,32.529,119900.0
2012-01-05 10:10:00,47.27,47.27,47.19,47.25,82400.0,32.5221,32.5221,32.467,32.5083,82400.0
2012-01-05 10:15:00,47.26,47.39,47.24,47.37,97000.0,32.5152,32.6046,32.5014,32.5909,97000.0
2012-01-05 10:20:00,47.36,47.42,47.34,47.39,66500.0,32.584,32.6253,32.5702,32.6046,66500.0
2012-01-05 10:25:00,47.4,47.43,47.32,47.33,80100.0,32.6115,32.6322,32.5565,32.5634,80100.0
2012-01-05 10:30:00,47.32,47.35,47.21,47.21,48500.0,32.5565,32.5771,32.4808,32.4808,48500.0
2012-01-05 10:35:00,47.22,47.27,47.17,47.24,85600.0,32.4877,32.5221,32.4533,32.5014,85600.0
2012-01-05 10:40:00,47.25,47.33,47.23,47.23,33000.0,32.5083,32.5634,32.4946,32.4946,33000.0
2012-01-05 10:45:00,47.23,47.3,47.2,47.21,52600.0,32.4946,32.5427,32.4739,32.4808,52600.0
2012-01-05 10:50:00,47.21,47.23,47.15,47.17,53700.0,32.4808,32.4946,32.4395,32.4533,53700.0
2012-01-05 10:55:00,47.15,47.29,47.15,47.25,46100.0,32.4395,32.5358,32.4395,32.5083,46100.0
2012-01-05 11:00:00,47.24,47.25,47.14,47.25,52900.0,32.5014,32.5083,32.4326,32.5083,52900.0
2012-01-05 11:05:00,47.24,47.28,47.19,47.2,54700.0,32.5014,32.529,32.467,32.4739,54700.0
2012-01-05 11:10:00,47.2,47.24,47.17,47.21,30500.0,32.4739,32.5014,32.4533,32.4808,30500.0
2012-01-05 11:15:00,47.2,47.25,47.19,47.22,25600.0,32.4739,32.5083,32.467,32.4877,25600.0
2012-01-05 11:20:00,47.22,47.39,47.22,47.36,44800.0,32.4877,32.6046,32.4877,32.584,44800.0
2012-01-05 11:25:00,47.36,47.42,47.32,47.37,55200.0,32.584,32.6253,32.5565,32.5909,55200.0
2012-01-05 11:30:00,47.37,47.4,47.32,47.34,40500.0,32.5909,32.6115,32.5565,32.5702,40500.0
2012-01-05 11:35:00,47.34,47.41,47.34,47.37,22900.0,32.5702,32.6184,32.5702,32.5909,22900.0
2012-01-05 11:40:00,47.38,47.45,47.38,47.41,37700.0,32.5978,32.6459,32.5978,32.6184,37700.0
2012-01-05 11:45:00,47.42,47.44,47.38,47.42,51000.0,32.6253,32.639,32.5978,32.6253,51000.0
2012-01-05 11:50:00,47.42,47.48,47.39,47.4,69200.0,32.6253,32.6666,32.6046,32.6115,69200.0
2012-01-05 11:55:00,47.4,47.48,47.4,47.43,88000.0,32.6115,32.6666,32.6115,32.6322,88000.0
2012-01-05 12:00:00,47.42,47.43,47.36,47.39,54500.0,32.6253,32.6322,32.584,32.6046,54500.0
2012-01-05 12:05:00,47.39,47.49,47.39,47.45,26200.0,32.6046,32.6734,32.6046,32.6459,26200.0
2012-01-05 12:10:00,47.45,47.48,47.39,47.4,43400.0,32.6459,32.6666,32.6046,32.6115,43400.0
2012-01-05 12:15:00,47.4,47.48,47.39,47.44,56700.0,32.6115,32.6666,32.6046,32.639,56700.0
2012-01-05 12:20:00,47.43,47.45,47.32,47.45,146100.0,32.6322,32.6459,32.5565,32.6459,146100.0
2012-01-05 12:25:00,47.45,47.6,47.45,47.6,49000.0,32.6459,32.7491,32.6459,32.7491,49000.0
2012-01-05 12:30:00,47.6,47.61,47.53,47.6,35600.0,32.7491,32.756,32.701,32.7491,35600.0
2012-01-05 12:35:00,47.59,47.63,47.54,47.54,31300.0,32.7422,32.7698,32.7078,32.7078,31300.0
2012-01-05 12:40:00,47.55,47.63,47.55,47.61,17300.0,32.7147,32.7698,32.7147,32.756,17300.0
2012-01-05 12:45:00,47.6,47.66,47.59,47.63,60300.0,32.7491,32.7904,32.7422,32.7698,60300.0
2012-01-05 12:50:00,47.63,47.68,47.59,47.66,48400.0,32.7698,32.8042,32.7422,32.7904,48400.0
2012-01-05 12:55:00,47.66,47.82,47.64,47.82,65900.0,32.7904,32.9005,32.7766,32.9005,65900.0
2012-01-05 13:00:00,47.81,47.84,47.76,47.83,189900.0,32.8936,32.9142,32.8592,32.9074,189900.0
2012-01-05 13:05:00,47.83,47.85,47.77,47.84,72900.0,32.9074,32.9211,32.8661,32.9142,72900.0
2012-01-05 13:10:00,47.83,47.85,47.76,47.8,44500.0,32.9074,32.9211,32.8592,32.8867,44500.0
2012-01-05 13:15:00,47.8,47.82,47.74,47.76,62500.0,32.8867,32.9005,32.8454,32.8592,62500.0
2012-01-05 13:20:00,47.76,47.89,47.75,47.87,61600.0,32.8592,32.9486,32.8523,32.9349,61600.0
2012-01-05 13:25:00,47.88,47.98,47.88,47.93,57300.0,32.9418,33.0106,32.9418,32.9762,57300.0
2012-01-05 13:30:00,47.93,47.93,47.81,47.81,170900.0,32.9762,32.9762,32.8936,32.8936,170900.0
2012-01-05 13:35:00,47.81,47.82,47.75,47.77,48600.0,32.8936,32.9005,32.8523,32.8661,48600.0
2012-01-05 13:40:00,47.78,47.84,47.77,47.81,53400.0,32.873,32.9142,32.8661,32.8936,53400.0
2012-01-05 13:45:00,47.81,47.85,47.79,47.81,44600.0,32.8936,32.9211,32.8798,32.8936,44600.0
2012-01-05 13:50:00,47.81,47.82,47.75,47.79,55800.0,32.8936,32.9005,32.8523,32.8798,55800.0
2012-01-05 13:55:00,47.78,47.81,47.78,47.79,39200.0,32.873,32.8936,32.873,32.8798,39200.0
2012-01-05 14:00:00,47.79,47.79,47.74,47.79,30800.0,32.8798,32.8798,32.8454,32.8798,30800.0
2012-01-05 14:05:00,47.79,47.81,47.74,47.78,54700.0,32.8798,32.8936,32.8454,32.873,54700.0
2012-01-05 14:10:00,47.78,47.78,47.72,47.73,65800.0,32.873,32.873,32.8317,32.8386,65800.0
2012-01-05 14:15:00,47.72,47.72,47.65,47.68,182200.0,32.8317,32.8317,32.7835,32.8042,182200.0
2012-01-05 14:20:00,47.66,47.71,47.65,47.7,36200.0,32.7904,32.8248,32.7835,32.8179,36200.0
2012-01-05 14:25:00,47.71,47.73,47.59,47.62,180600.0,32.8248,32.8386,32.7422,32.7629,180600.0
2012-01-05 14:30:00,47.61,47.7,47.61,47.69,48600.0,32.756,32.8179,32.756,32.811,48600.0
2012-01-05 14:35:00,47.69,47.72,47.66,47.67,47600.0,32.811,32.8317,32.7904,32.7973,47600.0
2012-01-05 14:40:00,47.67,47.7,47.63,47.63,33300.0,32.7973,32.8179,32.7698,32.7698,33300.0
2012-01-05 14:45:00,47.63,47.72,47.63,47.68,49700.0,32.7698,32.8317,32.7698,32.8042,49700.0
2012-01-05 14:50:00,47.66,47.71,47.65,47.7,29800.0,32.7904,32.8248,32.7835,32.8179,29800.0
2012-01-05 14:55:00,47.7,47.75,47.69,47.69,113700.0,32.8179,32.8523,32.811,32.811,113700.0
2012-01-05 15:00:00,47.69,47.79,47.65,47.79,79100.0,32.811,32.8798,32.7835,32.8798,79100.0
2012-01-05 15:05:00,47.79,47.8,47.72,47.75,66000.0,32.8798,32.8867,32.8317,32.8523,66000.0
2012-01-05 15:10:00,47.74,47.75,47.66,47.72,78200.0,32.8454,32.8523,32.7904,32.8317,78200.0
2012-01-05 15:15:00,47.72,47.77,47.68,47.73,63400.0,32.8317,32.8661,32.8042,32.8386,63400.0
2012-01-05 15:20:00,47.73,47.76,47.7,47.76,168500.0,32.8386,32.8592,32.8179,32.8592,168500.0
2012-01-05 15:25:00,47.75,47.8,47.71,47.74,57500.0,32.8523,32.8867,32.8248,32.8454,57500.0
2012-01-05 15:30:00,47.73,47.75,47.68,47.68,73800.0,32.8386,32.8523,32.8042,32.8042,73800.0
2012-01-05 15:35:00,47.69,47.73,47.68,47.7,70600.0,32.811,32.8386,32.8042,32.8179,70600.0
2012-01-05 15:40:00,47.7,47.81,47.69,47.8,144400.0,32.8179,32.8936,32.811,32.8867,144400.0
2012-01-05 15:45:00,47.8,47.82,47.77,47.77,121900.0,32.8867,32.9005,32.8661,32.8661,121900.0
2012-01-05 15:50:00,47.78,47.78,47.72,47.76,85700.0,32.873,32.873,32.8317,32.8592,85700.0
2012-01-05 15:55:00,47.76,47.8,47.71,47.73,206600.0,32.8592,32.8867,32.8248,32.8386,206600.0
2012-01-06 09:30:00,47.94,48.21,47.83,47.84,186300.0,32.983,33.1688,32.9074,32.9142,186300.0
2012-01-06 09:35:00,47.84,47.96,47.81,47.87,121100.0,32.9142,32.9968,32.8936,32.9349,121100.0
2012-01-06 09:40:00,47.85,47.95,47.65,47.75,118600.0,32.9211,32.9899,32.7835,32.8523,118600.0
2012-01-06 09:45:00,47.75,47.75,47.45,47.47,150200.0,32.8523,32.8523,32.6459,32.6597,150200.0
2012-01-06 09:50:00,47.47,47.47,47.19,47.22,93600.0,32.6597,32.6597,32.467,32.4877,93600.0
2012-01-06 09:55:00,47.22,47.42,47.22,47.34,66000.0,32.4877,32.6253,32.4877,32.5702,66000.0
2012-01-06 10:00:00,47.33,47.36,47.23,47.36,56300.0,32.5634,32.584,32.4946,32.584,56300.0
2012-01-06 10:05:00,47.36,47.47,47.28,47.45,43500.0,32.584,32.6597,32.529,32.6459,43500.0
2012-01-06 10:10:00,47.46,47.53,47.42,47.44,41800.0,32.6528,32.701,32.6253,32.639,41800.0
2012-01-06 10:15:00,47.44,47.47,47.38,47.41,27600.0,32.639,32.6597,32.5978,32.6184,27600.0
2012-01-06 10:20:00,47.42,47.49,47.37,47.48,26600.0,32.6253,32.6734,32.5909,32.6666,26600.0
2012-01-06 10:25:00,47.47,47.49,47.36,47.38,34700.0,32.6597,32.6734,32.584,32.5978,34700.0
2012-01-06 10:30:00,47.4,47.53,47.37,47.53,28100.0,32.6115,32.701,32.5909,32.701,28100.0
2012-01-06 10:35:00,47.51,47.52,47.4,47.45,41900.0,32.6872,32.6941,32.6115,32.6459,41900.0
2012-01-06 10:40:00,47.46,47.46,47.27,47.28,98500.0,32.6528,32.6528,32.5221,32.529,98500.0
2012-01-06 10:45:00,47.29,47.31,47.24,47.27,76000.0,32.5358,32.5496,32.5014,32.5221,76000.0
2012-01-06 10:50:00,47.27,47.28,47.23,47.25,67200.0,32.5221,32.529,32.4946,32.5083,67200.0
2012-01-06 10:55:00,47.25,47.27,47.15,47.18,56000.0,32.5083,32.5221,32.4395,32.4602,56000.0
2012-01-06 11:00:00,47.18,47.28,47.16,47.19,48900.0,32.4602,32.529,32.4464,32.467,48900.0
2012-01-06 11:05:00,47.18,47.31,47.18,47.3,41200.0,32.4602,32.5496,32.4602,32.5427,41200.0
2012-01-06 11:10:00,47.29,47.3,47.16,47.2,63900.0,32.5358,32.5427,32.4464,32.4739,63900.0
2012-01-06 11:15:00,47.2,47.22,47.16,47.21,41200.0,32.4739,32.4877,32.4464,32.4808,41200.0
2012-01-06 11:20:00,47.22,47.22,47.15,47.21,43300.0,32.4877,32.4877,32.4395,32.4808,43300.0
2012-01-06 11:25:00,47.21,47.26,47.18,47.19,37500.0,32.4808,32.5152,32.4602,32.467,37500.0
2012-01-06 11:30:00,47.19,47.28,47.19,47.26,38100.0,32.467,32.529,32.467,32.5152,38100.0
2012-01-06 11:35:00,47.26,47.31,47.22,47.3,99100.0,32.5152,32.5496,32.4877,32.5427,99100.0
2012-01-06 11:40:00,47.3,47.37,47.29,47.36,91000.0,32.5427,32.5909,32.5358,32.584,91000.0
2012-01-06 11:45:00,47.37,47.39,47.34,47.39,45700.0,32.5909,32.6046,32.5702,32.6046,45700.0
2012-01-06 11:50:00,47.39,47.4,47.32,47.35,39300.0,32.6046,32.6115,32.5565,32.5771,39300.0
2012-01-06 11:55:00,47.36,47.43,47.35,47.42,34700.0,32.584,32.6322,32.5771,32.6253,34700.0
2012-01-06 12:00:00,47.42,47.43,47.38,47.39,24100.0,32.6253,32.6322,32.5978,32.6046,24100.0
2012-01-06 12:05:00,47.39,47.42,47.31,47.31,45800.0,32.6046,32.6253,32.5496,32.5496,45800.0
2012-01-06 12:10:00,47.32,47.33,47.26,47.28,92400.0,32.5565,32.5634,32.5152,32.529,92400.0
2012-01-06 12:15:00,47.28,47.29,47.24,47.25,39700.0,32.529,32.5358,32.5014,32.5083,39700.0
2012-01-06 12:20:00,47.25,47.33,47.24,47.29,40700.0,32.5083,32.5634,32.5014,32.5358,40700.0
2012-01-06 12:25:00,47.29,47.36,47.28,47.35,87100.0,32.5358,32.584,32.529,32.5771,87100.0
2012-01-06 12:30:00,47.35,47.35,47.31,47.31,23000.0,32.5771,32.5771,32.5496,32.5496,23000.0
2012-01-06 12:35:00,47.32,47.33,47.28,47.28,25500.0,32.5565,32.5634,32.529,32.529,25500.0
2012-01-06 12:40:00,47.28,47.29,47.18,47.19,50700.0,32.529,32.5358,32.4602,32.467,50700.0
2012-01-06 12:45:00,47.19,47.2,47.11,47.12,46300.0,32.467,32.4739,32.412,32.4189,46300.0
2012-01-06 12:50:00,47.12,47.16,47.11,47.14,35100.0,32.4189,32.4464,32.412,32.4326,35100.0
2012-01-06 12:55:00,47.14,47.17,47.14,47.14,20400.0,32.4326,32.4533,32.4326,32.4326,20400.0
2012-01-06 13:00:00,47.14,47.2,47.14,47.17,39200.0,32.4326,32.4739,32.4326,32.4533,39200.0
2012-01-06 13:05:00,47.16,47.2,47.13,47.17,39500.0,32.4464,32.4739,32.4258,32.4533,39500.0
2012-01-06 13:10:00,47.16,47.17,47.11,47.12,52400.0,32.4464,32.4533,32.412,32.4189,52400.0
2012-01-06 13:15:00,47.12,47.16,47.12,47.14,33700.0,32.4189,32.4464,32.4189,32.4326,33700.0
2012-01-06 13:20:00,47.15,47.15,47.06,47.09,46900.0,32.4395,32.4395,32.3776,32.3982,46900.0
2012-01-06 13:25:00,47.1,47.15,47.06,47.13,53300.0,32.4051,32.4395,32.3776,32.4258,53300.0
2012-01-06 13:30:00,47.13,47.13,47.02,47.02,79000.0,32.4258,32.4258,32.3501,32.3501,79000.0
2012-01-06 13:35:00,47.01,47.07,47.01,47.05,62000.0,32.3432,32.3845,32.3432,32.3707,62000.0
2012-01-06 13:40:00,47.06,47.15,47.06,47.14,44600.0,32.3776,32.4395,32.3776,32.4326,44600.0
2012-01-06 13:45:00,47.14,47.18,47.13,47.17,39600.0,32.4326,32.4602,32.4258,32.4533,39600.0
2012-01-06 13:50:00,47.17,47.28,47.14,47.26,56300.0,32.4533,32.529,32.4326,32.5152,56300.0
2012-01-06 13:55:00,47.26,47.35,47.26,47.31,35800.0,32.5152,32.5771,32.5152,32.5496,35800.0
2012-01-06 14:00:00,47.3,47.34,47.29,47.34,35900.0,32.5427,32.5702,32.5358,32.5702,35900.0
2012-01-06 14:05:00,47.33,47.37,47.28,47.29,56400.0,32.5634,32.5909,32.529,32.5358,56400.0
2012-01-06 14:10:00,47.28,47.28,47.22,47.25,59000.0,32.529,32.529,32.4877,32.5083,59000.0
2012-01-06 14:15:00,47.26,47.29,47.24,47.28,33700.0,32.5152,32.5358,32.5014,32.529,33700.0
2012-01-06 14:20:00,47.27,47.29,47.27,47.28,26000.0,32.5221,32.5358,32.5221,32.529,26000.0
2012-01-06 14:25:00,47.28,47.29,47.25,47.29,31300.0,32.529,32.5358,32.5083,32.5358,31300.0
2012-01-06 14:30:00,47.29,47.3,47.25,47.26,25500.0,32.5358,32.5427,32.5083,32.5152,25500.0
2012-01-06 14:35:00,47.26,47.31,47.25,47.26,33800.0,32.5152,32.5496,32.5083,32.5152,33800.0
2012-01-06 14:40:00,47.25,47.28,47.23,47.25,38100.0,32.5083,32.529,32.4946,32.5083,38100.0
2012-01-06 14:45:00,47.25,47.27,47.21,47.22,55100.0,32.5083,32.5221,32.4808,32.4877,55100.0
2012-01-06 14:50:00,47.22,47.23,47.2,47.23,71000.0,32.4877,32.4946,32.4739,32.4946,71000.0
2012-01-06 14:55:00,47.23,47.26,47.22,47.24,47900.0,32.4946,32.5152,32.4877,32.5014,47900.0
2012-01-06 15:00:00,47.24,47.34,47.23,47.33,59200.0,32.5014,32.5702,32.4946,32.5634,59200.0
2012-01-06 15:05:00,47.34,47.35,47.3,47.3,38400.0,32.5702,32.5771,32.5427,32.5427,38400.0
2012-01-06 15:10:00,47.3,47.3,47.25,47.27,35900.0,32.5427,32.5427,32.5083,32.5221,35900.0
2012-01-06 15:15:00,47.27,47.28,47.18,47.19,82400.0,32.5221,32.529,32.4602,32.467,82400.0
2012-01-06 15:20:00,47.18,47.23,47.18,47.21,34200.0,32.4602,32.4946,32.4602,32.4808,34200.0
2012-01-06 15:25:00,47.21,47.22,47.16,47.16,39100.0,32.4808,32.4877,32.4464,32.4464,39100.0
2012-01-06 15:30:00,47.16,47.2,47.14,47.17,85800.0,32.4464,32.4739,32.4326,32.4533,85800.0
2012-01-06 15:35:00,47.17,47.2,47.15,47.16,107300.0,32.4533,32.4739,32.4395,32.4464,107300.0
2012-01-06 15:40:00,47.16,47.22,47.14,47.15,79900.0,32.4464,32.4877,32.4326,32.4395,79900.0
2012-01-06 15:45:00,47.15,47.17,47.13,47.14,91300.0,32.4395,32.4533,32.4258,32.4326,91300.0
2012-01-06 15:50:00,47.13,47.15,47.08,47.14,91300.0,32.4258,32.4395,32.3914,32.4326,91300.0
2012-01-06 15:55:00,47.13,47.17,47.1,47.15,210600.0,32.4258,32.4533,32.4051,32.4395,210600.0
2012-01-09 09:30:00,47.38,47.55,47.35,47.48,71600.0,32.5978,32.7147,32.5771,32.6666,71600.0
2012-01-09 09:35:00,47.46,47.72,47.36,47.72,60900.0,32.6528,32.8317,32.584,32.8317,60900.0
2012-01-09 09:40:00,47.75,47.77,47.55,47.55,60600.0,32.8523,32.8661,32.7147,32.7147,60600.0
2012-01-09 09:45:00,47.55,47.6,47.45,47.6,49300.0,32.7147,32.7491,32.6459,32.7491,49300.0
2012-01-09 09:50:00,47.6,47.7,47.56,47.66,45000.0,32.7491,32.8179,32.7216,32.7904,45000.0
2012-01-09 09:55:00,47.67,47.73,47.55,47.63,36900.0,32.7973,32.8386,32.7147,32.7698,36900.0
2012-01-09 10:00:00,47.64,47.66,47.45,47.45,77900.0,32.7766,32.7904,32.6459,32.6459,77900.0
2012-01-09 10:05:00,47.45,47.64,47.45,47.64,60200.0,32.6459,32.7766,32.6459,32.7766,60200.0
2012-01-09 10:10:00,47.66,47.77,47.65,47.7,58000.0,32.7904,32.8661,32.7835,32.8179,58000.0
2012-01-09 10:15:00,47.71,47.75,47.64,47.68,49400.0,32.8248,32.8523,32.7766,32.8042,49400.0
2012-01-09 10:20:00,47.7,47.75,47.63,47.68,32100.0,32.8179,32.8523,32.7698,32.8042,32100.0
2012-01-09 10:25:00,47.68,47.79,47.66,47.79,30500.0,32.8042,32.8798,32.7904,32.8798,30500.0
2012-01-09 10:30:00,47.8,47.83,47.62,47.62,49300.0,32.8867,32.9074,32.7629,32.7629,49300.0
2012-01-09 10:35:00,47.63,47.65,47.5,47.5,82500.0,32.7698,32.7835,32.6803,32.6803,82500.0
2012-01-09 10:40:00,47.5,47.53,47.33,47.35,55800.0,32.6803,32.701,32.5634,32.5771,55800.0
2012-01-09 10:45:00,47.36,47.52,47.34,47.42,33800.0,32.584,32.6941,32.5702,32.6253,33800.0
2012-01-09 10:50:00,47.42,47.47,47.38,47.46,48200.0,32.6253,32.6597,32.5978,32.6528,48200.0
2012-01-09 10:55:00,47.45,47.47,47.38,47.41,42500.0,32.6459,32.6597,32.5978,32.6184,42500.0
2012-01-09 11:00:00,47.4,47.51,47.39,47.51,28100.0,32.6115,32.6872,32.6046,32.6872,28100.0
2012-01-09 11:05:00,47.51,47.51,47.38,47.45,67000.0,32.6872,32.6872,32.5978,32.6459,67000.0
2012-01-09 11:10:00,47.46,47.48,47.39,47.46,41900.0,32.6528,32.6666,32.6046,32.6528,41900.0
2012-01-09 11:15:00,47.46,47.49,47.42,47.47,65200.0,32.6528,32.6734,32.6253,32.6597,65200.0
2012-01-09 11:20:00,47.47,47.52,47.46,47.51,28100.0,32.6597,32.6941,32.6528,32.6872,28100.0
2012-01-09 11:25:00,47.52,47.59,47.51,47.56,58900.0,32.6941,32.7422,32.6872,32.7216,58900.0
2012-01-09 11:30:00,47.55,47.58,47.52,47.52,36000.0,32.7147,32.7354,32.6941,32.6941,36000.0
2012-01-09 11:35:00,47.53,47.54,47.48,47.54,37500.0,32.701,32.7078,32.6666,32.7078,37500.0
2012-01-09 11:40:00,47.54,47.62,47.51,47.6,50900.0,32.7078,32.7629,32.6872,32.7491,50900.0
2012-01-09 11:45:00,47.6,47.71,47.6,47.68,55500.0,32.7491,32.8248,32.7491,32.8042,55500.0
2012-01-09 11:50:00,47.69,47.8,47.69,47.75,37500.0,32.811,32.8867,32.811,32.8523,37500.0
2012-01-09 11:55:00,47.76,47.83,47.72,47.81,62800.0,32.8592,32.9074,32.8317,32.8936,62800.0
2012-01-09 12:00:00,47.81,47.86,47.78,47.79,52900.0,32.8936,32.928,32.873,32.8798,52900.0
2012-01-09 12:05:00,47.79,47.88,47.78,47.88,45900.0,32.8798,32.9418,32.873,32.9418,45900.0
2012-01-09 12:10:00,47.87,47.9,47.85,47.87,25600.0,32.9349,32.9555,32.9211,32.9349,25600.0
2012-01-09 12:15:00,47.88,47.9,47.83,47.84,26600.0,32.9418,32.9555,32.9074,32.9142,26600.0
2012-01-09 12:20:00,47.83,47.86,47.76,47.86,34200.0,32.9074,32.928,32.8592,32.928,34200.0
2012-01-09 12:25:00,47.86,47.94,47.85,47.93,27700.0,32.928,32.983,32.9211,32.9762,27700.0
2012-01-09 12:30:00,47.92,47.97,47.89,47.96,29500.0,32.9693,33.0037,32.9486,32.9968,29500.0
2012-01-09 12:35:00,47.96,47.99,47.93,47.98,26800.0,32.9968,33.0174,32.9762,33.0106,26800.0
2012-01-09 12:40:00,47.98,48.0,47.94,47.95,25000.0,33.0106,33.0243,32.983,32.9899,25000.0
2012-01-09 12:45:00,47.95,47.97,47.9,47.9,14500.0,32.9899,33.0037,32.9555,32.9555,14500.0
2012-01-09 12:50:00,47.91,47.95,47.89,47.95,23100.0,32.9624,32.9899,32.9486,32.9899,23100.0
2012-01-09 12:55:00,47.94,47.96,47.9,47.95,25200.0,32.983,32.9968,32.9555,32.9899,25200.0
2012-01-09 13:00:00,47.96,48.0,47.92,47.96,32800.0,32.9968,33.0243,32.9693,32.9968,32800.0
2012-01-09 13:05:00,47.95,48.04,47.94,48.03,45500.0,32.9899,33.0518,32.983,33.045,45500.0
2012-01-09 13:10:00,48.03,48.11,48.03,48.1,59700.0,33.045,33.1,33.045,33.0931,59700.0
2012-01-09 13:15:00,48.1,48.16,48.08,48.12,59100.0,33.0931,33.1344,33.0794,33.1069,59100.0
2012-01-09 13:20:00,48.12,48.13,48.05,48.07,21800.0,33.1069,33.1138,33.0587,33.0725,21800.0
2012-01-09 13:25:00,48.07,48.11,48.06,48.08,47900.0,33.0725,33.1,33.0656,33.0794,47900.0
2012-01-09 13:30:00,48.08,48.08,48.0,48.04,45400.0,33.0794,33.0794,33.0243,33.0518,45400.0
2012-01-09 13:35:00,48.04,48.06,47.96,48.0,37400.0,33.0518,33.0656,32.9968,33.0243,37400.0
2012-01-09 13:40:00,47.99,48.05,47.97,48.01,47800.0,33.0174,33.0587,33.0037,33.0312,47800.0
2012-01-09 13:45:00,48.01,48.12,48.0,48.09,43700.0,33.0312,33.1069,33.0243,33.0862,43700.0
2012-01-09 13:50:00,48.09,48.12,48.05,48.09,32700.0,33.0862,33.1069,33.0587,33.0862,32700.0
2012-01-09 13:55:00,48.09,48.16,48.08,48.15,49500.0,33.0862,33.1344,33.0794,33.1275,49500.0
2012-01-09 14:00:00,48.15,48.24,48.15,48.21,67400.0,33.1275,33.1894,33.1275,33.1688,67400.0
2012-01-09 14:05:00,48.21,48.31,48.21,48.29,39200.0,33.1688,33.2376,33.1688,33.2238,39200.0
2012-01-09 14:10:00,48.29,48.3,48.23,48.26,46800.0,33.2238,33.2307,33.1826,33.2032,46800.0
2012-01-09 14:15:00,48.27,48.28,48.22,48.24,44300.0,33.2101,33.217,33.1757,33.1894,44300.0
2012-01-09 14:20:00,48.25,48.28,48.22,48.26,38700.0,33.1963,33.217,33.1757,33.2032,38700.0
2012-01-09 14:25:00,48.25,48.3,48.22,48.29,30400.0,33.1963,33.2307,33.1757,33.2238,30400.0
2012-01-09 14:30:00,48.28,48.33,48.26,48.31,36900.0,33.217,33.2514,33.2032,33.2376,36900.0
2012-01-09 14:35:00,48.3,48.33,48.25,48.25,26800.0,33.2307,33.2514,33.1963,33.1963,26800.0
2012-01-09 14:40:00,48.26,48.31,48.25,48.28,28400.0,33.2032,33.2376,33.1963,33.217,28400.0
2012-01-09 14:45:00,48.29,48.29,48.18,48.22,42700.0,33.2238,33.2238,33.1482,33.1757,42700.0
2012-01-09 14:50:00,48.22,48.22,48.16,48.17,34200.0,33.1757,33.1757,33.1344,33.1413,34200.0
2012-01-09 14:55:00,48.17,48.18,48.14,48.15,33600.0,33.1413,33.1482,33.1206,33.1275,33600.0
2012-01-09 15:00:00,48.14,48.23,48.13,48.16,56000.0,33.1206,33.1826,33.1138,33.1344,56000.0
2012-01-09 15:05:00,48.16,48.18,48.12,48.18,43500.0,33.1344,33.1482,33.1069,33.1482,43500.0
2012-01-09 15:10:00,48.17,48.18,48.05,48.09,35800.0,33.1413,33.1482,33.0587,33.0862,35800.0
2012-01-09 15:15:00,48.08,48.13,48.04,48.04,87200.0,33.0794,33.1138,33.0518,33.0518,87200.0
2012-01-09 15:20:00,48.04,48.08,47.98,47.99,67800.0,33.0518,33.0794,33.0106,33.0174,67800.0
2012-01-09 15:25:00,47.98,48.02,47.96,47.96,40300.0,33.0106,33.0381,32.9968,32.9968,40300.0
2012-01-09 15:30:00,47.96,47.98,47.91,47.93,80900.0,32.9968,33.0106,32.9624,32.9762,80900.0
2012-01-09 15:35:00,47.94,47.96,47.89,47.93,70700.0,32.983,32.9968,32.9486,32.9762,70700.0
2012-01-09 15:40:00,47.93,47.96,47.89,47.91,127200.0,32.9762,32.9968,32.9486,32.9624,127200.0
2012-01-09 15:45:00,47.91,48.0,47.86,47.87,124100.0,32.9624,33.0243,32.928,32.9349,124100.0
2012-01-09 15:50:00,47.88,47.93,47.87,47.91,100700.0,32.9418,32.9762,32.9349,32.9624,100700.0
2012-01-09 15:55:00,47.91,47.98,47.89,47.9,198400.0,32.9624,33.0106,32.9486,32.9555,198400.0
2012-01-10 09:30:00,48.56,48.73,48.46,48.6,114700.0,33.4096,33.5266,33.3408,33.4371,114700.0
2012-01-10 09:35:00,48.58,48.62,48.47,48.49,50600.0,33.4234,33.4509,33.3477,33.3614,50600.0
2012-01-10 09:40:00,48.49,48.49,48.3,48.43,47600.0,33.3614,33.3614,33.2307,33.3202,47600.0
2012-01-10 09:45:00,48.41,48.48,48.34,48.46,106800.0,33.3064,33.3546,33.2582,33.3408,106800.0
2012-01-10 09:50:00,48.45,48.51,48.27,48.27,50800.0,33.3339,33.3752,33.2101,33.2101,50800.0
2012-01-10 09:55:00,48.27,48.33,48.25,48.33,33300.0,33.2101,33.2514,33.1963,33.2514,33300.0
2012-01-10 10:00:00,48.33,48.56,48.33,48.56,54600.0,33.2514,33.4096,33.2514,33.4096,54600.0
2012-01-10 10:05:00,48.56,48.64,48.56,48.61,54900.0,33.4096,33.4646,33.4096,33.444,54900.0
2012-01-10 10:10:00,48.6,48.68,48.57,48.66,35700.0,33.4371,33.4922,33.4165,33.4784,35700.0
2012-01-10 10:15:00,48.65,48.72,48.62,48.64,120200.0,33.4715,33.5197,33.4509,33.4646,120200.0
2012-01-10 10:20:00,48.64,48.67,48.6,48.62,81900.0,33.4646,33.4853,33.4371,33.4509,81900.0
2012-01-10 10:25:00,48.62,48.66,48.61,48.65,99300.0,33.4509,33.4784,33.444,33.4715,99300.0
2012-01-10 10:30:00,48.65,48.67,48.62,48.67,69100.0,33.4715,33.4853,33.4509,33.4853,69100.0
2012-01-10 10:35:00,48.68,48.87,48.67,48.67,125500.0,33.4922,33.6229,33.4853,33.4853,125500.0
2012-01-10 10:40:00,48.68,48.73,48.68,48.73,45000.0,33.4922,33.5266,33.4922,33.5266,45000.0
2012-01-10 10:45:00,48.72,48.77,48.69,48.7,43400.0,33.5197,33.5541,33.499,33.5059,43400.0
2012-01-10 10:50:00,48.69,48.71,48.62,48.62,28900.0,33.499,33.5128,33.4509,33.4509,28900.0
2012-01-10 10:55:00,48.63,48.67,48.62,48.65,54300.0,33.4578,33.4853,33.4509,33.4715,54300.0
2012-01-10 11:00:00,48.64,48.64,48.49,48.51,55000.0,33.4646,33.4646,33.3614,33.3752,55000.0
2012-01-10 11:05:00,48.49,48.51,48.43,48.45,52600.0,33.3614,33.3752,33.3202,33.3339,52600.0
2012-01-10 11:10:00,48.45,48.45,48.38,48.4,55200.0,33.3339,33.3339,33.2858,33.2995,55200.0
2012-01-10 11:15:00,48.4,48.5,48.39,48.47,42400.0,33.2995,33.3683,33.2926,33.3477,42400.0
2012-01-10 11:20:00,48.47,48.55,48.4,48.41,62600.0,33.3477,33.4027,33.2995,33.3064,62600.0
2012-01-10 11:25:00,48.43,48.43,48.37,48.38,31700.0,33.3202,33.3202,33.2789,33.2858,31700.0
2012-01-10 11:30:00,48.38,48.42,48.37,48.39,99700.0,33.2858,33.3133,33.2789,33.2926,99700.0
2012-01-10 11:35:00,48.4,48.43,48.37,48.39,56300.0,33.2995,33.3202,33.2789,33.2926,56300.0
2012-01-10 11:40:00,48.39,48.44,48.38,48.42,34400.0,33.2926,33.327,33.2858,33.3133,34400.0
2012-01-10 11:45:00,48.42,48.44,48.38,48.4,41000.0,33.3133,33.327,33.2858,33.2995,41000.0
2012-01-10 11:50:00,48.4,48.5,48.39,48.44,125000.0,33.2995,33.3683,33.2926,33.327,125000.0
2012-01-10 11:55:00,48.44,48.44,48.37,48.4,38500.0,33.327,33.327,33.2789,33.2995,38500.0
2012-01-10 12:00:00,48.4,48.43,48.34,48.39,56600.0,33.2995,33.3202,33.2582,33.2926,56600.0
2012-01-10 12:05:00,48.38,48.53,48.38,48.51,81100.0,33.2858,33.389,33.2858,33.3752,81100.0
2012-01-10 12:10:00,48.5,48.53,48.49,48.5,41300.0,33.3683,33.389,33.3614,33.3683,41300.0
2012-01-10 12:15:00,48.5,48.53,48.49,48.51,31600.0,33.3683,33.389,33.3614,33.3752,31600.0
2012-01-10 12:20:00,48.5,48.53,48.39,48.48,109200.0,33.3683,33.389,33.2926,33.3546,109200.0
2012-01-10 12:25:00,48.48,48.49,48.31,48.31,98700.0,33.3546,33.3614,33.2376,33.2376,98700.0
2012-01-10 12:30:00,48.31,48.36,48.29,48.32,34700.0,33.2376,33.272,33.2238,33.2445,34700.0
2012-01-10 12:35:00,48.33,48.39,48.3,48.37,59100.0,33.2514,33.2926,33.2307,33.2789,59100.0
2012-01-10 12:40:00,48.37,48.37,48.21,48.28,63700.0,33.2789,33.2789,33.1688,33.217,63700.0
2012-01-10 12:45:00,48.28,48.28,48.22,48.24,28500.0,33.217,33.217,33.1757,33.1894,28500.0
2012-01-10 12:50:00,48.23,48.24,48.19,48.2,37400.0,33.1826,33.1894,33.155,33.1619,37400.0
2012-01-10 12:55:00,48.2,48.29,48.19,48.24,57000.0,33.1619,33.2238,33.155,33.1894,57000.0
2012-01-10 13:00:00,48.25,48.27,48.2,48.21,57700.0,33.1963,33.2101,33.1619,33.1688,57700.0
2012-01-10 13:05:00,48.21,48.32,48.2,48.31,43500.0,33.1688,33.2445,33.1619,33.2376,43500.0
2012-01-10 13:10:00,48.31,48.35,48.3,48.35,42700.0,33.2376,33.2651,33.2307,33.2651,42700.0
2012-01-10 13:15:00,48.34,48.42,48.33,48.4,45200.0,33.2582,33.3133,33.2514,33.2995,45200.0
2012-01-10 13:20:00,48.4,48.43,48.36,48.41,28700.0,33.2995,33.3202,33.272,33.3064,28700.0
2012-01-10 13:25:00,48.4,48.43,48.36,48.39,59200.0,33.2995,33.3202,33.272,33.2926,59200.0
2012-01-10 13:30:00,48.4,48.49,48.39,48.48,21900.0,33.2995,33.3614,33.2926,33.3546,21900.0
2012-01-10 13:35:00,48.48,48.5,48.41,48.45,36600.0,33.3546,33.3683,33.3064,33.3339,36600.0
2012-01-10 13:40:00,48.45,48.46,48.39,48.45,28800.0,33.3339,33.3408,33.2926,33.3339,28800.0
2012-01-10 13:45:00,48.46,48.48,48.43,48.43,30400.0,33.3408,33.3546,33.3202,33.3202,30400.0
2012-01-10 13:50:00,48.43,48.49,48.43,48.45,17600.0,33.3202,33.3614,33.3202,33.3339,17600.0
2012-01-10 13:55:00,48.44,48.51,48.44,48.51,43300.0,33.327,33.3752,33.327,33.3752,43300.0
2012-01-10 14:00:00,48.5,48.51,48.44,48.47,33900.0,33.3683,33.3752,33.327,33.3477,33900.0
2012-01-10 14:05:00,48.48,48.51,48.42,48.45,20600.0,33.3546,33.3752,33.3133,33.3339,20600.0
2012-01-10 14:10:00,48.44,48.47,48.43,48.44,15500.0,33.327,33.3477,33.3202,33.327,15500.0
2012-01-10 14:15:00,48.44,48.51,48.44,48.49,21700.0,33.327,33.3752,33.327,33.3614,21700.0
2012-01-10 14:20:00,48.47,48.51,48.47,48.5,33300.0,33.3477,33.3752,33.3477,33.3683,33300.0
2012-01-10 14:25:00,48.5,48.5,48.46,48.47,20400.0,33.3683,33.3683,33.3408,33.3477,20400.0
2012-01-10 14:30:00,48.47,48.54,48.47,48.54,37900.0,33.3477,33.3958,33.3477,33.3958,37900.0
2012-01-10 14:35:00,48.53,48.61,48.52,48.58,39200.0,33.389,33.444,33.3821,33.4234,39200.0
2012-01-10 14:40:00,48.58,48.6,48.56,48.59,30800.0,33.4234,33.4371,33.4096,33.4302,30800.0
2012-01-10 14:45:00,48.59,48.66,48.57,48.61,43100.0,33.4302,33.4784,33.4165,33.444,43100.0
2012-01-10 14:50:00,48.61,48.68,48.58,48.67,62600.0,33.444,33.4922,33.4234,33.4853,62600.0
2012-01-10 14:55:00,48.66,48.74,48.63,48.71,66800.0,33.4784,33.5334,33.4578,33.5128,66800.0
2012-01-10 15:00:00,48.71,48.76,48.71,48.76,37100.0,33.5128,33.5472,33.5128,33.5472,37100.0
2012-01-10 15:05:00,48.75,48.76,48.66,48.69,45500.0,33.5403,33.5472,33.4784,33.499,45500.0
2012-01-10 15:10:00,48.7,48.73,48.66,48.72,33200.0,33.5059,33.5266,33.4784,33.5197,33200.0
2012-01-10 15:15:00,48.72,48.77,48.68,48.71,39000.0,33.5197,33.5541,33.4922,33.5128,39000.0
2012-01-10 15:20:00,48.71,48.75,48.69,48.74,46200.0,33.5128,33.5403,33.499,33.5334,46200.0
2012-01-10 15:25:00,48.75,48.8,48.71,48.77,64600.0,33.5403,33.5747,33.5128,33.5541,64600.0
2012-01-10 15:30:00,48.77,48.79,48.69,48.7,75800.0,33.5541,33.5678,33.499,33.5059,75800.0
2012-01-10 15:35:00,48.7,48.7,48.64,48.64,59800.0,33.5059,33.5059,33.4646,33.4646,59800.0
2012-01-10 15:40:00,48.64,48.7,48.59,48.66,68500.0,33.4646,33.5059,33.4302,33.4784,68500.0
2012-01-10 15:45:00,48.67,48.69,48.65,48.67,79300.0,33.4853,33.499,33.4715,33.4853,79300.0
2012-01-10 15:50:00,48.67,48.75,48.66,48.7,100000.0,33.4853,33.5403,33.4784,33.5059,100000.0
2012-01-10 15:55:00,48.69,48.73,48.66,48.69,166400.0,33.499,33.5266,33.4784,33.499,166400.0
2012-01-11 09:30:00,48.22,48.4,48.12,48.15,113900.0,33.1757,33.2995,33.1069,33.1275,113900.0
2012-01-11 09:35:00,48.14,48.3,48.05,48.07,72900.0,33.1206,33.2307,33.0587,33.0725,72900.0
2012-01-11 09:40:00,48.07,48.37,48.06,48.32,77600.0,33.0725,33.2789,33.0656,33.2445,77600.0
2012-01-11 09:45:00,48.31,48.31,48.15,48.21,91700.0,33.2376,33.2376,33.1275,33.1688,91700.0
2012-01-11 09:50:00,48.21,48.24,48.13,48.15,42700.0,33.1688,33.1894,33.1138,33.1275,42700.0
2012-01-11 09:55:00,48.15,48.16,48.04,48.1,79600.0,33.1275,33.1344,33.0518,33.0931,79600.0
2012-01-11 10:00:00,48.09,48.17,48.03,48.12,95400.0,33.0862,33.1413,33.045,33.1069,95400.0
2012-01-11 10:05:00,48.14,48.29,48.1,48.26,87000.0,33.1206,33.2238,33.0931,33.2032,87000.0
2012-01-11 10:10:00,48.28,48.28,48.13,48.13,50000.0,33.217,33.217,33.1138,33.1138,50000.0
2012-01-11 10:15:00,48.14,48.16,48.12,48.13,51300.0,33.1206,33.1344,33.1069,33.1138,51300.0
2012-01-11 10:20:00,48.13,48.14,48.0,48.01,152400.0,33.1138,33.1206,33.0243,33.0312,152400.0
2012-01-11 10:25:00,48.0,48.02,47.91,47.92,181400.0,33.0243,33.0381,32.9624,32.9693,181400.0
2012-01-11 10:30:00,47.92,47.94,47.9,47.91,110700.0,32.9693,32.983,32.9555,32.9624,110700.0
2012-01-11 10:35:00,47.91,48.18,47.86,48.17,309400.0,32.9624,33.1482,32.928,33.1413,309400.0
2012-01-11 10:40:00,48.18,48.18,48.01,48.01,92100.0,33.1482,33.1482,33.0312,33.0312,92100.0
2012-01-11 10:45:00,48.02,48.02,47.95,47.95,152800.0,33.0381,33.0381,32.9899,32.9899,152800.0
2012-01-11 10:50:00,47.95,48.01,47.91,47.91,68800.0,32.9899,33.0312,32.9624,32.9624,68800.0
2012-01-11 10:55:00,47.92,47.92,47.8,47.83,87000.0,32.9693,32.9693,32.8867,32.9074,87000.0
2012-01-11 11:00:00,47.82,47.82,47.77,47.79,64900.0,32.9005,32.9005,32.8661,32.8798,64900.0
2012-01-11 11:05:00,47.79,47.84,47.75,47.82,103200.0,32.8798,32.9142,32.8523,32.9005,103200.0
2012-01-11 11:10:00,47.82,47.83,47.76,47.76,87000.0,32.9005,32.9074,32.8592,32.8592,87000.0
2012-01-11 11:15:00,47.76,47.82,47.73,47.82,98300.0,32.8592,32.9005,32.8386,32.9005,98300.0
2012-01-11 11:20:00,47.81,47.93,47.81,47.89,47100.0,32.8936,32.9762,32.8936,32.9486,47100.0
2012-01-11 11:25:00,47.89,47.9,47.77,47.77,91800.0,32.9486,32.9555,32.8661,32.8661,91800.0
2012-01-11 11:30:00,47.75,47.86,47.75,47.85,202800.0,32.8523,32.928,32.8523,32.9211,202800.0
2012-01-11 11:35:00,47.86,47.93,47.86,47.92,34500.0,32.928,32.9762,32.928,32.9693,34500.0
2012-01-11 11:40:00,47.93,47.96,47.93,47.95,56800.0,32.9762,32.9968,32.9762,32.9899,56800.0
2012-01-11 11:45:00,47.95,48.02,47.95,47.99,72400.0,32.9899,33.0381,32.9899,33.0174,72400.0
2012-01-11 11:50:00,48.0,48.0,47.95,47.96,57500.0,33.0243,33.0243,32.9899,32.9968,57500.0
2012-01-11 11:55:00,47.96,47.97,47.92,47.92,65200.0,32.9968,33.0037,32.9693,32.9693,65200.0
2012-01-11 12:00:00,47.91,47.96,47.91,47.92,73300.0,32.9624,32.9968,32.9624,32.9693,73300.0
2012-01-11 12:05:00,47.93,47.99,47.88,47.98,40000.0,32.9762,33.0174,32.9418,33.0106,40000.0
2012-01-11 12:10:00,47.98,48.01,47.97,47.98,32800.0,33.0106,33.0312,33.0037,33.0106,32800.0
2012-01-11 12:15:00,47.98,48.0,47.98,47.99,54600.0,33.0106,33.0243,33.0106,33.0174,54600.0
2012-01-11 12:20:00,48.0,48.03,47.99,48.02,93000.0,33.0243,33.045,33.0174,33.0381,93000.0
2012-01-11 12:25:00,48.02,48.02,47.97,47.97,48600.0,33.0381,33.0381,33.0037,33.0037,48600.0
2012-01-11 12:30:00,47.97,47.98,47.94,47.96,41500.0,33.0037,33.0106,32.983,32.9968,41500.0
2012-01-11 12:35:00,47.96,47.99,47.94,47.97,29200.0,32.9968,33.0174,32.983,33.0037,29200.0
2012-01-11 12:40:00,47.97,48.01,47.97,48.0,53400.0,33.0037,33.0312,33.0037,33.0243,53400.0
2012-01-11 12:45:00,48.0,48.02,47.99,48.0,25200.0,33.0243,33.0381,33.0174,33.0243,25200.0
2012-01-11 12:50:00,48.0,48.02,47.98,48.0,35900.0,33.0243,33.0381,33.0106,33.0243,35900.0
2012-01-11 12:55:00,47.99,48.0,47.96,48.0,39600.0,33.0174,33.0243,32.9968,33.0243,39600.0
2012-01-11 13:00:00,48.0,48.0,47.94,47.95,37800.0,33.0243,33.0243,32.983,32.9899,37800.0
2012-01-11 13:05:00,47.96,47.97,47.94,47.96,47200.0,32.9968,33.0037,32.983,32.9968,47200.0
2012-01-11 13:10:00,47.96,47.96,47.91,47.95,52500.0,32.9968,32.9968,32.9624,32.9899,52500.0
2012-01-11 13:15:00,47.95,47.95,47.9,47.9,26900.0,32.9899,32.9899,32.9555,32.9555,26900.0
2012-01-11 13:20:00,47.91,47.91,47.87,47.89,42100.0,32.9624,32.9624,32.9349,32.9486,42100.0
2012-01-11 13:25:00,47.89,47.96,47.87,47.92,56500.0,32.9486,32.9968,32.9349,32.9693,56500.0
2012-01-11 13:30:00,47.93,48.0,47.91,47.98,67100.0,32.9762,33.0243,32.9624,33.0106,67100.0
2012-01-11 13:35:00,47.99,47.99,47.96,47.98,89400.0,33.0174,33.0174,32.9968,33.0106,89400.0
2012-01-11 13:40:00,47.97,47.98,47.91,47.91,63900.0,33.0037,33.0106,32.9624,32.9624,63900.0
2012-01-11 13:45:00,47.91,47.93,47.88,47.9,54500.0,32.9624,32.9762,32.9418,32.9555,54500.0
2012-01-11 13:50:00,47.9,47.91,47.85,47.86,83300.0,32.9555,32.9624,32.9211,32.928,83300.0
2012-01-11 13:55:00,47.86,47.88,47.81,47.84,39700.0,32.928,32.9418,32.8936,32.9142,39700.0
2012-01-11 14:00:00,47.84,47.88,47.83,47.86,28700.0,32.9142,32.9418,32.9074,32.928,28700.0
2012-01-11 14:05:00,47.86,47.89,47.83,47.86,42700.0,32.928,32.9486,32.9074,32.928,42700.0
2012-01-11 14:10:00,47.86,47.91,47.84,47.87,33700.0,32.928,32.9624,32.9142,32.9349,33700.0
2012-01-11 14:15:00,47.87,47.9,47.86,47.9,152600.0,32.9349,32.9555,32.928,32.9555,152600.0
2012-01-11 14:20:00,47.9,47.9,47.85,47.87,65600.0,32.9555,32.9555,32.9211,32.9349,65600.0
2012-01-11 14:25:00,47.88,47.9,47.85,47.85,40200.0,32.9418,32.9555,32.9211,32.9211,40200.0
2012-01-11 14:30:00,47.86,47.86,47.83,47.83,36100.0,32.928,32.928,32.9074,32.9074,36100.0
2012-01-11 14:35:00,47.83,47.85,47.82,47.84,42300.0,32.9074,32.9211,32.9005,32.9142,42300.0
2012-01-11 14:40:00,47.83,47.86,47.82,47.86,114500.0,32.9074,32.928,32.9005,32.928,114500.0
2012-01-11 14:45:00,47.85,47.86,47.82,47.83,105700.0,32.9211,32.928,32.9005,32.9074,105700.0
2012-01-11 14:50:00,47.83,47.85,47.81,47.84,66200.0,32.9074,32.9211,32.8936,32.9142,66200.0
2012-01-11 14:55:00,47.84,47.91,47.83,47.91,46400.0,32.9142,32.9624,32.9074,32.9624,46400.0
2012-01-11 15:00:00,47.9,47.95,47.87,47.94,49700.0,32.9555,32.9899,32.9349,32.983,49700.0
2012-01-11 15:05:00,47.94,47.95,47.92,47.92,95300.0,32.983,32.9899,32.9693,32.9693,95300.0
2012-01-11 15:10:00,47.92,47.93,47.88,47.89,60400.0,32.9693,32.9762,32.9418,32.9486,60400.0
2012-01-11 15:15:00,47.89,47.9,47.89,47.89,37800.0,32.9486,32.9555,32.9486,32.9486,37800.0
2012-01-11 15:20:00,47.9,47.9,47.85,47.87,90900.0,32.9555,32.9555,32.9211,32.9349,90900.0
2012-01-11 15:25:00,47.88,47.92,47.88,47.91,235200.0,32.9418,32.9693,32.9418,32.9624,235200.0
2012-01-11 15:30:00,47.91,47.92,47.88,47.91,105200.0,32.9624,32.9693,32.9418,32.9624,105200.0
2012-01-11 15:35:00,47.9,47.91,47.89,47.89,62600.0,32.9555,32.9624,32.9486,32.9486,62600.0
2012-01-11 15:40:00,47.89,47.91,47.87,47.87,92100.0,32.9486,32.9624,32.9349,32.9349,92100.0
2012-01-11 15:45:00,47.87,47.88,47.87,47.87,102500.0,32.9349,32.9418,32.9349,32.9349,102500.0
2012-01-11 15:50:00,47.87,47.88,47.83,47.83,296100.0,32.9349,32.9418,32.9074,32.9074,296100.0
2012-01-11 15:55:00,47.84,47.84,47.8,47.81,251300.0,32.9142,32.9142,32.8867,32.8936,251300.0
2012-01-12 09:30:00,48.13,48.36,48.02,48.29,82300.0,33.1138,33.272,33.0381,33.2238,82300.0
2012-01-12 09:35:00,48.3,48.36,47.95,47.97,57000.0,33.2307,33.272,32.9899,33.0037,57000.0
2012-01-12 09:40:00,47.99,48.0,47.77,47.78,42600.0,33.0174,33.0243,32.8661,32.873,42600.0
2012-01-12 09:45:00,47.8,48.0,47.79,47.91,73500.0,32.8867,33.0243,32.8798,32.9624,73500.0
2012-01-12 09:50:00,47.92,48.0,47.9,47.93,48000.0,32.9693,33.0243,32.9555,32.9762,48000.0
2012-01-12 09:55:00,47.94,48.0,47.94,47.95,62200.0,32.983,33.0243,32.983,32.9899,62200.0
2012-01-12 10:00:00,47.95,47.98,47.86,47.95,117400.0,32.9899,33.0106,32.928,32.9899,117400.0
2012-01-12 10:05:00,47.95,47.96,47.72,47.8,86300.0,32.9899,32.9968,32.8317,32.8867,86300.0
2012-01-12 10:10:00,47.8,47.85,47.71,47.73,29700.0,32.8867,32.9211,32.8248,32.8386,29700.0
2012-01-12 10:15:00,47.72,47.81,47.72,47.75,40700.0,32.8317,32.8936,32.8317,32.8523,40700.0
2012-01-12 10:20:00,47.76,47.87,47.76,47.79,53300.0,32.8592,32.9349,32.8592,32.8798,53300.0
2012-01-12 10:25:00,47.79,47.9,47.79,47.88,43800.0,32.8798,32.9555,32.8798,32.9418,43800.0
2012-01-12 10:30:00,47.87,48.04,47.87,48.04,129800.0,32.9349,33.0518,32.9349,33.0518,129800.0
2012-01-12 10:35:00,48.04,48.09,48.02,48.05,76300.0,33.0518,33.0862,33.0381,33.0587,76300.0
2012-01-12 10:40:00,48.05,48.06,47.89,47.93,91600.0,33.0587,33.0656,32.9486,32.9762,91600.0
2012-01-12 10:45:00,47.94,48.01,47.94,48.01,38500.0,32.983,33.0312,32.983,33.0312,38500.0
2012-01-12 10:50:00,48.01,48.14,48.01,48.14,35400.0,33.0312,33.1206,33.0312,33.1206,35400.0
2012-01-12 10:55:00,48.13,48.13,48.05,48.08,36900.0,33.1138,33.1138,33.0587,33.0794,36900.0
2012-01-12 11:00:00,48.08,48.15,48.07,48.14,69700.0,33.0794,33.1275,33.0725,33.1206,69700.0
2012-01-12 11:05:00,48.14,48.22,48.11,48.19,46000.0,33.1206,33.1757,33.1,33.155,46000.0
2012-01-12 11:10:00,48.2,48.23,48.15,48.16,26900.0,33.1619,33.1826,33.1275,33.1344,26900.0
2012-01-12 11:15:00,48.17,48.22,48.16,48.2,40600.0,33.1413,33.1757,33.1344,33.1619,40600.0
2012-01-12 11:20:00,48.2,48.22,48.14,48.18,43200.0,33.1619,33.1757,33.1206,33.1482,43200.0
2012-01-12 11:25:00,48.18,48.23,48.16,48.23,44300.0,33.1482,33.1826,33.1344,33.1826,44300.0
2012-01-12 11:30:00,48.24,48.32,48.21,48.31,35700.0,33.1894,33.2445,33.1688,33.2376,35700.0
2012-01-12 11:35:00,48.31,48.4,48.31,48.39,25400.0,33.2376,33.2995,33.2376,33.2926,25400.0
2012-01-12 11:40:00,48.38,48.39,48.34,48.34,38000.0,33.2858,33.2926,33.2582,33.2582,38000.0
2012-01-12 11:45:00,48.35,48.37,48.31,48.33,38600.0,33.2651,33.2789,33.2376,33.2514,38600.0
2012-01-12 11:50:00,48.34,48.41,48.34,48.39,29300.0,33.2582,33.3064,33.2582,33.2926,29300.0
2012-01-12 11:55:00,48.4,48.46,48.4,48.46,41200.0,33.2995,33.3408,33.2995,33.3408,41200.0
2012-01-12 12:00:00,48.46,48.48,48.42,48.46,69200.0,33.3408,33.3546,33.3133,33.3408,69200.0
2012-01-12 12:05:00,48.47,48.5,48.46,48.48,29900.0,33.3477,33.3683,33.3408,33.3546,29900.0
2012-01-12 12:10:00,48.48,48.53,48.47,48.53,44500.0,33.3546,33.389,33.3477,33.389,44500.0
2012-01-12 12:15:00,48.52,48.52,48.45,48.5,34200.0,33.3821,33.3821,33.3339,33.3683,34200.0
2012-01-12 12:20:00,48.51,48.53,48.48,48.5,52000.0,33.3752,33.389,33.3546,33.3683,52000.0
2012-01-12 12:25:00,48.49,48.53,48.44,48.45,31300.0,33.3614,33.389,33.327,33.3339,31300.0
2012-01-12 12:30:00,48.45,48.5,48.43,48.45,43200.0,33.3339,33.3683,33.3202,33.3339,43200.0
2012-01-12 12:35:00,48.44,48.47,48.38,48.4,62600.0,33.327,33.3477,33.2858,33.2995,62600.0
2012-01-12 12:40:00,48.4,48.4,48.34,48.38,34600.0,33.2995,33.2995,33.2582,33.2858,34600.0
2012-01-12 12:45:00,48.37,48.39,48.34,48.37,26700.0,33.2789,33.2926,33.2582,33.2789,26700.0
2012-01-12 12:50:00,48.37,48.44,48.37,48.44,29300.0,33.2789,33.327,33.2789,33.327,29300.0
2012-01-12 12:55:00,48.44,48.51,48.42,48.46,69900.0,33.327,33.3752,33.3133,33.3408,69900.0
2012-01-12 13:00:00,48.46,48.55,48.46,48.52,75600.0,33.3408,33.4027,33.3408,33.3821,75600.0
2012-01-12 13:05:00,48.52,48.57,48.52,48.54,83300.0,33.3821,33.4165,33.3821,33.3958,83300.0
2012-01-12 13:10:00,48.55,48.59,48.53,48.58,78500.0,33.4027,33.4302,33.389,33.4234,78500.0
2012-01-12 13:15:00,48.57,48.61,48.55,48.6,34400.0,33.4165,33.444,33.4027,33.4371,34400.0
2012-01-12 13:20:00,48.59,48.61,48.56,48.61,31400.0,33.4302,33.444,33.4096,33.444,31400.0
2012-01-12 13:25:00,48.6,48.66,48.58,48.62,38300.0,33.4371,33.4784,33.4234,33.4509,38300.0
2012-01-12 13:30:00,48.62,48.64,48.57,48.63,28000.0,33.4509,33.4646,33.4165,33.4578,28000.0
2012-01-12 13:35:00,48.62,48.67,48.57,48.59,48600.0,33.4509,33.4853,33.4165,33.4302,48600.0
2012-01-12 13:40:00,48.58,48.68,48.57,48.67,66000.0,33.4234,33.4922,33.4165,33.4853,66000.0
2012-01-12 13:45:00,48.67,48.71,48.66,48.7,22500.0,33.4853,33.5128,33.4784,33.5059,22500.0
2012-01-12 13:50:00,48.71,48.77,48.7,48.77,34400.0,33.5128,33.5541,33.5059,33.5541,34400.0
2012-01-12 13:55:00,48.77,48.85,48.77,48.81,35300.0,33.5541,33.6091,33.5541,33.5816,35300.0
2012-01-12 14:00:00,48.82,48.86,48.8,48.86,49100.0,33.5885,33.616,33.5747,33.616,49100.0
2012-01-12 14:05:00,48.86,49.07,48.86,49.01,205500.0,33.616,33.7605,33.616,33.7192,205500.0
2012-01-12 14:10:00,49.01,49.15,48.99,49.13,144100.0,33.7192,33.8155,33.7054,33.8018,144100.0
2012-01-12 14:15:00,49.11,49.13,49.05,49.11,72100.0,33.788,33.8018,33.7467,33.788,72100.0
2012-01-12 14:20:00,49.11,49.2,49.09,49.2,78800.0,33.788,33.8499,33.7742,33.8499,78800.0
2012-01-12 14:25:00,49.2,49.24,49.16,49.19,123700.0,33.8499,33.8774,33.8224,33.843,123700.0
2012-01-12 14:30:00,49.18,49.2,49.15,49.15,46200.0,33.8362,33.8499,33.8155,33.8155,46200.0
2012-01-12 14:35:00,49.15,49.19,49.14,49.17,72300.0,33.8155,33.843,33.8086,33.8293,72300.0
2012-01-12 14:40:00,49.18,49.23,49.13,49.22,73500.0,33.8362,33.8706,33.8018,33.8637,73500.0
2012-01-12 14:45:00,49.23,49.25,49.19,49.22,53500.0,33.8706,33.8843,33.843,33.8637,53500.0
2012-01-12 14:50:00,49.22,49.27,49.21,49.27,68200.0,33.8637,33.8981,33.8568,33.8981,68200.0
2012-01-12 14:55:00,49.27,49.31,49.24,49.31,52000.0,33.8981,33.9256,33.8774,33.9256,52000.0
2012-01-12 15:00:00,49.3,49.33,49.27,49.3,59800.0,33.9187,33.9394,33.8981,33.9187,59800.0
2012-01-12 15:05:00,49.3,49.3,49.24,49.25,93500.0,33.9187,33.9187,33.8774,33.8843,93500.0
2012-01-12 15:10:00,49.25,49.29,49.23,49.29,82800.0,33.8843,33.9118,33.8706,33.9118,82800.0
2012-01-12 15:15:00,49.29,49.42,49.28,49.42,133000.0,33.9118,34.0013,33.905,34.0013,133000.0
2012-01-12 15:20:00,49.42,49.49,49.41,49.46,81700.0,34.0013,34.0494,33.9944,34.0288,81700.0
2012-01-12 15:25:00,49.46,49.53,49.46,49.49,130900.0,34.0288,34.077,34.0288,34.0494,130900.0
2012-01-12 15:30:00,49.49,49.5,49.39,49.4,75900.0,34.0494,34.0563,33.9806,33.9875,75900.0
2012-01-12 15:35:00,49.39,49.4,49.34,49.38,98400.0,33.9806,33.9875,33.9462,33.9738,98400.0
2012-01-12 15:40:00,49.38,49.43,49.34,49.4,103800.0,33.9738,34.0082,33.9462,33.9875,103800.0
2012-01-12 15:45:00,49.41,49.44,49.33,49.36,147800.0,33.9944,34.015,33.9394,33.96,147800.0
2012-01-12 15:50:00,49.35,49.36,49.35,49.35,83500.0,33.9531,33.96,33.9531,33.9531,83500.0
2012-01-12 15:55:00,49.34,49.34,49.24,49.26,332200.0,33.9462,33.9462,33.8774,33.8912,332200.0
2012-01-13 09:30:00,48.8,48.82,48.68,48.7,149100.0,33.5747,33.5885,33.4922,33.5059,149100.0
2012-01-13 09:35:00,48.72,48.77,48.7,48.75,49800.0,33.5197,33.5541,33.5059,33.5403,49800.0
2012-01-13 09:40:00,48.75,48.76,48.6,48.67,55500.0,33.5403,33.5472,33.4371,33.4853,55500.0
2012-01-13 09:45:00,48.68,48.86,48.66,48.84,67200.0,33.4922,33.616,33.4784,33.6022,67200.0
2012-01-13 09:50:00,48.84,49.06,48.78,49.05,81800.0,33.6022,33.7536,33.561,33.7467,81800.0
2012-01-13 09:55:00,49.05,49.1,48.96,49.07,90300.0,33.7467,33.7811,33.6848,33.7605,90300.0
2012-01-13 10:00:00,49.06,49.19,49.03,49.19,78900.0,33.7536,33.843,33.733,33.843,78900.0
2012-01-13 10:05:00,49.19,49.19,48.98,49.0,105400.0,33.843,33.843,33.6986,33.7123,105400.0
2012-01-13 10:10:00,48.99,49.0,48.86,48.89,86900.0,33.7054,33.7123,33.616,33.6366,86900.0
2012-01-13 10:15:00,48.89,48.89,48.72,48.76,117200.0,33.6366,33.6366,33.5197,33.5472,117200.0
2012-01-13 10:20:00,48.75,48.76,48.55,48.69,77400.0,33.5403,33.5472,33.4027,33.499,77400.0
2012-01-13 10:25:00,48.7,49.04,48.7,48.98,155900.0,33.5059,33.7398,33.5059,33.6986,155900.0
2012-01-13 10:30:00,48.97,49.02,48.92,48.97,50200.0,33.6917,33.7261,33.6573,33.6917,50200.0
2012-01-13 10:35:00,48.96,49.0,48.86,48.88,105200.0,33.6848,33.7123,33.616,33.6298,105200.0
2012-01-13 10:40:00,48.88,48.9,48.76,48.84,199400.0,33.6298,33.6435,33.5472,33.6022,199400.0
2012-01-13 10:45:00,48.84,48.86,48.77,48.78,159500.0,33.6022,33.616,33.5541,33.561,159500.0
2012-01-13 10:50:00,48.79,48.83,48.77,48.83,72500.0,33.5678,33.5954,33.5541,33.5954,72500.0
2012-01-13 10:55:00,48.81,48.88,48.79,48.83,53400.0,33.5816,33.6298,33.5678,33.5954,53400.0
2012-01-13 11:00:00,48.83,48.89,48.83,48.86,70500.0,33.5954,33.6366,33.5954,33.616,70500.0
2012-01-13 11:05:00,48.86,48.95,48.84,48.89,41700.0,33.616,33.6779,33.6022,33.6366,41700.0
2012-01-13 11:10:00,48.89,48.92,48.78,48.82,51000.0,33.6366,33.6573,33.561,33.5885,51000.0
2012-01-13 11:15:00,48.81,48.84,48.74,48.75,33000.0,33.5816,33.6022,33.5334,33.5403,33000.0
2012-01-13 11:20:00,48.75,48.76,48.7,48.7,48500.0,33.5403,33.5472,33.5059,33.5059,48500.0
2012-01-13 11:25:00,48.71,48.81,48.69,48.75,69000.0,33.5128,33.5816,33.499,33.5403,69000.0
2012-01-13 11:30:00,48.76,48.78,48.72,48.74,41600.0,33.5472,33.561,33.5197,33.5334,41600.0
2012-01-13 11:35:00,48.74,48.76,48.71,48.74,39500.0,33.5334,33.5472,33.5128,33.5334,39500.0
2012-01-13 11:40:00,48.74,48.79,48.73,48.73,33700.0,33.5334,33.5678,33.5266,33.5266,33700.0
2012-01-13 11:45:00,48.73,48.75,48.7,48.74,19100.0,33.5266,33.5403,33.5059,33.5334,19100.0
2012-01-13 11:50:00,48.75,48.77,48.7,48.71,47500.0,33.5403,33.5541,33.5059,33.5128,47500.0
2012-01-13 11:55:00,48.71,48.72,48.61,48.64,41600.0,33.5128,33.5197,33.444,33.4646,41600.0
2012-01-13 12:00:00,48.64,48.64,48.56,48.62,35700.0,33.4646,33.4646,33.4096,33.4509,35700.0
2012-01-13 12:05:00,48.63,48.69,48.61,48.68,32600.0,33.4578,33.499,33.444,33.4922,32600.0
2012-01-13 12:10:00,48.67,48.67,48.53,48.53,42600.0,33.4853,33.4853,33.389,33.389,42600.0
2012-01-13 12:15:00,48.54,48.56,48.5,48.55,43700.0,33.3958,33.4096,33.3683,33.4027,43700.0
2012-01-13 12:20:00,48.54,48.62,48.52,48.53,52800.0,33.3958,33.4509,33.3821,33.389,52800.0
2012-01-13 12:25:00,48.53,48.62,48.52,48.59,41900.0,33.389,33.4509,33.3821,33.4302,41900.0
2012-01-13 12:30:00,48.58,48.59,48.5,48.51,41900.0,33.4234,33.4302,33.3683,33.3752,41900.0
2012-01-13 12:35:00,48.52,48.52,48.45,48.5,27300.0,33.3821,33.3821,33.3339,33.3683,27300.0
2012-01-13 12:40:00,48.5,48.62,48.49,48.62,31800.0,33.3683,33.4509,33.3614,33.4509,31800.0
2012-01-13 12:45:00,48.61,48.66,48.57,48.58,38900.0,33.444,33.4784,33.4165,33.4234,38900.0
2012-01-13 12:50:00,48.58,48.6,48.58,48.59,25700.0,33.4234,33.4371,33.4234,33.4302,25700.0
2012-01-13 12:55:00,48.58,48.59,48.49,48.51,60000.0,33.4234,33.4302,33.3614,33.3752,60000.0
2012-01-13 13:00:00,48.5,48.51,48.43,48.44,35100.0,33.3683,33.3752,33.3202,33.327,35100.0
2012-01-13 13:05:00,48.43,48.43,48.34,48.39,41100.0,33.3202,33.3202,33.2582,33.2926,41100.0
2012-01-13 13:10:00,48.38,48.4,48.38,48.38,20600.0,33.2858,33.2995,33.2858,33.2858,20600.0
2012-01-13 13:15:00,48.38,48.45,48.34,48.44,22400.0,33.2858,33.3339,33.2582,33.327,22400.0
2012-01-13 13:20:00,48.43,48.44,48.35,48.37,40200.0,33.3202,33.327,33.2651,33.2789,40200.0
2012-01-13 13:25:00,48.38,48.43,48.37,48.4,16800.0,33.2858,33.3202,33.2789,33.2995,16800.0
2012-01-13 13:30:00,48.41,48.48,48.36,48.48,24500.0,33.3064,33.3546,33.272,33.3546,24500.0
2012-01-13 13:35:00,48.47,48.5,48.41,48.43,27000.0,33.3477,33.3683,33.3064,33.3202,27000.0
2012-01-13 13:40:00,48.43,48.45,48.4,48.43,31700.0,33.3202,33.3339,33.2995,33.3202,31700.0
2012-01-13 13:45:00,48.42,48.43,48.38,48.42,48600.0,33.3133,33.3202,33.2858,33.3133,48600.0
2012-01-13 13:50:00,48.41,48.45,48.38,48.43,117600.0,33.3064,33.3339,33.2858,33.3202,117600.0
2012-01-13 13:55:00,48.44,48.48,48.4,48.43,27800.0,33.327,33.3546,33.2995,33.3202,27800.0
2012-01-13 14:00:00,48.44,48.48,48.4,48.42,70000.0,33.327,33.3546,33.2995,33.3133,70000.0
2012-01-13 14:05:00,48.41,48.43,48.38,48.4,34300.0,33.3064,33.3202,33.2858,33.2995,34300.0
2012-01-13 14:10:00,48.4,48.42,48.4,48.42,18200.0,33.2995,33.3133,33.2995,33.3133,18200.0
2012-01-13 14:15:00,48.41,48.47,48.39,48.44,66300.0,33.3064,33.3477,33.2926,33.327,66300.0
2012-01-13 14:20:00,48.44,48.5,48.44,48.46,33500.0,33.327,33.3683,33.327,33.3408,33500.0
2012-01-13 14:25:00,48.46,48.51,48.44,48.44,49800.0,33.3408,33.3752,33.327,33.327,49800.0
2012-01-13 14:30:00,48.44,48.48,48.44,48.46,39400.0,33.327,33.3546,33.327,33.3408,39400.0
2012-01-13 14:35:00,48.46,48.5,48.4,48.46,63900.0,33.3408,33.3683,33.2995,33.3408,63900.0
2012-01-13 14:40:00,48.46,48.46,48.37,48.38,43300.0,33.3408,33.3408,33.2789,33.2858,43300.0
2012-01-13 14:45:00,48.38,48.38,48.33,48.34,51800.0,33.2858,33.2858,33.2514,33.2582,51800.0
2012-01-13 14:50:00,48.33,48.36,48.29,48.35,88100.0,33.2514,33.272,33.2238,33.2651,88100.0
2012-01-13 14:55:00,48.36,48.4,48.35,48.4,51800.0,33.272,33.2995,33.2651,33.2995,51800.0
2012-01-13 15:00:00,48.4,48.43,48.38,48.42,61000.0,33.2995,33.3202,33.2858,33.3133,61000.0
2012-01-13 15:05:00,48.42,48.5,48.42,48.49,58400.0,33.3133,33.3683,33.3133,33.3614,58400.0
2012-01-13 15:10:00,48.49,48.51,48.46,48.48,61900.0,33.3614,33.3752,33.3408,33.3546,61900.0
2012-01-13 15:15:00,48.48,48.5,48.47,48.47,45100.0,33.3546,33.3683,33.3477,33.3477,45100.0
2012-01-13 15:20:00,48.47,48.47,48.39,48.42,49000.0,33.3477,33.3477,33.2926,33.3133,49000.0
2012-01-13 15:25:00,48.43,48.48,48.42,48.48,50500.0,33.3202,33.3546,33.3133,33.3546,50500.0
2012-01-13 15:30:00,48.48,48.51,48.47,48.48,82000.0,33.3546,33.3752,33.3477,33.3546,82000.0
2012-01-13 15:35:00,48.47,48.51,48.44,48.45,85800.0,33.3477,33.3752,33.327,33.3339,85800.0
2012-01-13 15:40:00,48.46,48.52,48.45,48.47,101000.0,33.3408,33.3821,33.3339,33.3477,101000.0
2012-01-13 15:45:00,48.47,48.58,48.47,48.56,138900.0,33.3477,33.4234,33.3477,33.4096,138900.0
2012-01-13 15:50:00,48.56,48.56,48.5,48.53,100200.0,33.4096,33.4096,33.3683,33.389,100200.0
2012-01-13 15:55:00,48.54,48.58,48.5,48.55,257900.0,33.3958,33.4234,33.3683,33.4027,257900.0
2012-01-17 09:30:00,49.24,49.9,48.99,49.57,259400.0,33.8774,34.3315,33.7054,34.1045,259400.0
2012-01-17 09:35:00,49.58,49.95,49.54,49.7,75500.0,34.1114,34.3659,34.0838,34.1939,75500.0
2012-01-17 09:40:00,49.69,49.71,49.56,49.56,44600.0,34.187,34.2008,34.0976,34.0976,44600.0
2012-01-17 09:45:00,49.58,49.62,49.46,49.46,71800.0,34.1114,34.1389,34.0288,34.0288,71800.0
2012-01-17 09:50:00,49.46,49.55,49.4,49.53,53000.0,34.0288,34.0907,33.9875,34.077,53000.0
2012-01-17 09:55:00,49.52,49.54,49.41,49.43,35700.0,34.0701,34.0838,33.9944,34.0082,35700.0
2012-01-17 10:00:00,49.43,49.46,49.33,49.34,63200.0,34.0082,34.0288,33.9394,33.9462,63200.0
2012-01-17 10:05:00,49.33,49.38,49.3,49.37,50500.0,33.9394,33.9738,33.9187,33.9669,50500.0
2012-01-17 10:10:00,49.38,49.45,49.34,49.43,50800.0,33.9738,34.0219,33.9462,34.0082,50800.0
2012-01-17 10:15:00,49.43,49.5,49.38,49.44,45500.0,34.0082,34.0563,33.9738,34.015,45500.0
2012-01-17 10:20:00,49.44,49.48,49.39,49.48,46700.0,34.015,34.0426,33.9806,34.0426,46700.0
2012-01-17 10:25:00,49.48,49.58,49.48,49.57,63300.0,34.0426,34.1114,34.0426,34.1045,63300.0
2012-01-17 10:30:00,49.57,49.64,49.54,49.62,49100.0,34.1045,34.1526,34.0838,34.1389,49100.0
2012-01-17 10:35:00,49.61,49.7,49.59,49.68,39300.0,34.132,34.1939,34.1182,34.1802,39300.0
2012-01-17 10:40:00,49.68,49.68,49.6,49.64,53400.0,34.1802,34.1802,34.1251,34.1526,53400.0
2012-01-17 10:45:00,49.64,49.68,49.57,49.68,67200.0,34.1526,34.1802,34.1045,34.1802,67200.0
2012-01-17 10:50:00,49.69,49.7,49.59,49.65,55200.0,34.187,34.1939,34.1182,34.1595,55200.0
2012-01-17 10:55:00,49.65,49.74,49.63,49.74,52000.0,34.1595,34.2214,34.1458,34.2214,52000.0
2012-01-17 11:00:00,49.74,49.82,49.72,49.75,76100.0,34.2214,34.2765,34.2077,34.2283,76100.0
2012-01-17 11:05:00,49.75,49.8,49.71,49.72,62200.0,34.2283,34.2627,34.2008,34.2077,62200.0
2012-01-17 11:10:00,49.72,49.8,49.7,49.72,75000.0,34.2077,34.2627,34.1939,34.2077,75000.0
2012-01-17 11:15:00,49.71,49.73,49.67,49.67,42600.0,34.2008,34.2146,34.1733,34.1733,42600.0
2012-01-17 11:20:00,49.68,49.7,49.6,49.61,51900.0,34.1802,34.1939,34.1251,34.132,51900.0
2012-01-17 11:25:00,49.62,49.62,49.58,49.6,36300.0,34.1389,34.1389,34.1114,34.1251,36300.0
2012-01-17 11:30:00,49.61,49.65,49.57,49.58,41900.0,34.132,34.1595,34.1045,34.1114,41900.0
2012-01-17 11:35:00,49.58,49.64,49.58,49.6,31200.0,34.1114,34.1526,34.1114,34.1251,31200.0
2012-01-17 11:40:00,49.6,49.62,49.57,49.59,77900.0,34.1251,34.1389,34.1045,34.1182,77900.0
2012-01-17 11:45:00,49.58,49.62,49.54,49.6,29700.0,34.1114,34.1389,34.0838,34.1251,29700.0
2012-01-17 11:50:00,49.59,49.61,49.55,49.59,43700.0,34.1182,34.132,34.0907,34.1182,43700.0
2012-01-17 11:55:00,49.58,49.58,49.53,49.54,27500.0,34.1114,34.1114,34.077,34.0838,27500.0
2012-01-17 12:00:00,49.54,49.58,49.51,49.54,29300.0,34.0838,34.1114,34.0632,34.0838,29300.0
2012-01-17 12:05:00,49.55,49.58,49.51,49.53,29400.0,34.0907,34.1114,34.0632,34.077,29400.0
2012-01-17 12:10:00,49.52,49.57,49.52,49.52,38300.0,34.0701,34.1045,34.0701,34.0701,38300.0
2012-01-17 12:15:00,49.52,49.6,49.51,49.56,47200.0,34.0701,34.1251,34.0632,34.0976,47200.0
2012-01-17 12:20:00,49.55,49.56,49.5,49.54,37900.0,34.0907,34.0976,34.0563,34.0838,37900.0
2012-01-17 12:25:00,49.54,49.54,49.49,49.51,43300.0,34.0838,34.0838,34.0494,34.0632,43300.0
2012-01-17 12:30:00,49.51,49.52,49.35,49.35,34600.0,34.0632,34.0701,33.9531,33.9531,34600.0
2012-01-17 12:35:00,49.36,49.36,49.17,49.18,57800.0,33.96,33.96,33.8293,33.8362,57800.0
2012-01-17 12:40:00,49.19,49.19,49.08,49.16,128900.0,33.843,33.843,33.7674,33.8224,128900.0
2012-01-17 12:45:00,49.16,49.22,49.15,49.16,49800.0,33.8224,33.8637,33.8155,33.8224,49800.0
2012-01-17 12:50:00,49.16,49.24,49.16,49.22,33600.0,33.8224,33.8774,33.8224,33.8637,33600.0
2012-01-17 12:55:00,49.22,49.22,49.16,49.21,20400.0,33.8637,33.8637,33.8224,33.8568,20400.0
2012-01-17 13:00:00,49.21,49.23,49.16,49.2,26800.0,33.8568,33.8706,33.8224,33.8499,26800.0
2012-01-17 13:05:00,49.19,49.21,49.15,49.15,48200.0,33.843,33.8568,33.8155,33.8155,48200.0
2012-01-17 13:10:00,49.15,49.2,49.14,49.17,33800.0,33.8155,33.8499,33.8086,33.8293,33800.0
2012-01-17 13:15:00,49.15,49.19,49.13,49.17,37600.0,33.8155,33.843,33.8018,33.8293,37600.0
2012-01-17 13:20:00,49.18,49.23,49.15,49.23,19200.0,33.8362,33.8706,33.8155,33.8706,19200.0
2012-01-17 13:25:00,49.23,49.25,49.2,49.21,26200.0,33.8706,33.8843,33.8499,33.8568,26200.0
2012-01-17 13:30:00,49.21,49.21,49.15,49.21,19700.0,33.8568,33.8568,33.8155,33.8568,19700.0
2012-01-17 13:35:00,49.21,49.24,49.17,49.22,19700.0,33.8568,33.8774,33.8293,33.8637,19700.0
2012-01-17 13:40:00,49.22,49.25,49.17,49.2,26400.0,33.8637,33.8843,33.8293,33.8499,26400.0
2012-01-17 13:45:00,49.21,49.24,49.16,49.24,15900.0,33.8568,33.8774,33.8224,33.8774,15900.0
2012-01-17 13:50:00,49.24,49.25,49.19,49.21,57500.0,33.8774,33.8843,33.843,33.8568,57500.0
2012-01-17 13:55:00,49.22,49.26,49.18,49.23,37100.0,33.8637,33.8912,33.8362,33.8706,37100.0
2012-01-17 14:00:00,49.23,49.25,49.21,49.23,47500.0,33.8706,33.8843,33.8568,33.8706,47500.0
2012-01-17 14:05:00,49.22,49.26,49.21,49.24,30000.0,33.8637,33.8912,33.8568,33.8774,30000.0
2012-01-17 14:10:00,49.24,49.25,49.19,49.24,21800.0,33.8774,33.8843,33.843,33.8774,21800.0
2012-01-17 14:15:00,49.24,49.27,49.23,49.27,24000.0,33.8774,33.8981,33.8706,33.8981,24000.0
2012-01-17 14:20:00,49.26,49.36,49.25,49.36,27600.0,33.8912,33.96,33.8843,33.96,27600.0
2012-01-17 14:25:00,49.35,49.37,49.29,49.31,33000.0,33.9531,33.9669,33.9118,33.9256,33000.0
2012-01-17 14:30:00,49.31,49.35,49.22,49.22,35400.0,33.9256,33.9531,33.8637,33.8637,35400.0
2012-01-17 14:35:00,49.22,49.23,49.15,49.16,29700.0,33.8637,33.8706,33.8155,33.8224,29700.0
2012-01-17 14:40:00,49.15,49.17,49.12,49.16,90700.0,33.8155,33.8293,33.7949,33.8224,90700.0
2012-01-17 14:45:00,49.16,49.16,49.09,49.09,97100.0,33.8224,33.8224,33.7742,33.7742,97100.0
2012-01-17 14:50:00,49.09,49.16,49.09,49.15,68300.0,33.7742,33.8224,33.7742,33.8155,68300.0
2012-01-17 14:55:00,49.13,49.2,49.13,49.14,52800.0,33.8018,33.8499,33.8018,33.8086,52800.0
2012-01-17 15:00:00,49.14,49.21,49.14,49.21,51800.0,33.8086,33.8568,33.8086,33.8568,51800.0
2012-01-17 15:05:00,49.2,49.21,49.08,49.09,58500.0,33.8499,33.8568,33.7674,33.7742,58500.0
2012-01-17 15:10:00,49.08,49.11,49.04,49.1,47400.0,33.7674,33.788,33.7398,33.7811,47400.0
2012-01-17 15:15:00,49.09,49.09,49.03,49.04,38100.0,33.7742,33.7742,33.733,33.7398,38100.0
2012-01-17 15:20:00,49.03,49.14,49.02,49.11,50400.0,33.733,33.8086,33.7261,33.788,50400.0
2012-01-17 15:25:00,49.11,49.18,49.1,49.15,42800.0,33.788,33.8362,33.7811,33.8155,42800.0
2012-01-17 15:30:00,49.14,49.15,49.08,49.15,61200.0,33.8086,33.8155,33.7674,33.8155,61200.0
2012-01-17 15:35:00,49.15,49.15,49.05,49.12,63900.0,33.8155,33.8155,33.7467,33.7949,63900.0
2012-01-17 15:40:00,49.12,49.14,49.05,49.06,77600.0,33.7949,33.8086,33.7467,33.7536,77600.0
2012-01-17 15:45:00,49.06,49.08,49.01,49.07,121700.0,33.7536,33.7674,33.7192,33.7605,121700.0
2012-01-17 15:50:00,49.07,49.1,49.02,49.03,89600.0,33.7605,33.7811,33.7261,33.733,89600.0
2012-01-17 15:55:00,49.03,49.1,49.01,49.04,201800.0,33.733,33.7811,33.7192,33.7398,201800.0
2012-01-18 09:30:00,49.25,49.28,48.87,48.89,146300.0,33.8843,33.905,33.6229,33.6366,146300.0
2012-01-18 09:35:00,48.9,48.97,48.81,48.87,79100.0,33.6435,33.6917,33.5816,33.6229,79100.0
2012-01-18 09:40:00,48.87,48.97,48.85,48.95,56500.0,33.6229,33.6917,33.6091,33.6779,56500.0
2012-01-18 09:45:00,48.95,48.96,48.82,48.83,69300.0,33.6779,33.6848,33.5885,33.5954,69300.0
2012-01-18 09:50:00,48.83,49.02,48.82,48.99,108900.0,33.5954,33.7261,33.5885,33.7054,108900.0
2012-01-18 09:55:00,48.99,49.04,48.95,49.02,56900.0,33.7054,33.7398,33.6779,33.7261,56900.0
2012-01-18 10:00:00,49.04,49.2,49.04,49.15,54800.0,33.7398,33.8499,33.7398,33.8155,54800.0
2012-01-18 10:05:00,49.15,49.22,49.13,49.21,72700.0,33.8155,33.8637,33.8018,33.8568,72700.0
2012-01-18 10:10:00,49.22,49.36,49.21,49.34,65900.0,33.8637,33.96,33.8568,33.9462,65900.0
2012-01-18 10:15:00,49.34,49.34,49.25,49.3,36200.0,33.9462,33.9462,33.8843,33.9187,36200.0
2012-01-18 10:20:00,49.29,49.47,49.29,49.41,49800.0,33.9118,34.0357,33.9118,33.9944,49800.0
2012-01-18 10:25:00,49.41,49.47,49.33,49.33,38300.0,33.9944,34.0357,33.9394,33.9394,38300.0
2012-01-18 10:30:00,49.34,49.49,49.33,49.46,45000.0,33.9462,34.0494,33.9394,34.0288,45000.0
2012-01-18 10:35:00,49.46,49.51,49.4,49.46,55800.0,34.0288,34.0632,33.9875,34.0288,55800.0
2012-01-18 10:40:00,49.46,49.49,49.35,49.42,38000.0,34.0288,34.0494,33.9531,34.0013,38000.0
2012-01-18 10:45:00,49.41,49.43,49.32,49.34,55700.0,33.9944,34.0082,33.9325,33.9462,55700.0
2012-01-18 10:50:00,49.34,49.45,49.3,49.44,56100.0,33.9462,34.0219,33.9187,34.015,56100.0
2012-01-18 10:55:00,49.45,49.49,49.35,49.35,35400.0,34.0219,34.0494,33.9531,33.9531,35400.0
2012-01-18 11:00:00,49.36,49.46,49.35,49.45,27700.0,33.96,34.0288,33.9531,34.0219,27700.0
2012-01-18 11:05:00,49.45,49.49,49.4,49.47,29500.0,34.0219,34.0494,33.9875,34.0357,29500.0
2012-01-18 11:10:00,49.48,49.48,49.41,49.44,73700.0,34.0426,34.0426,33.9944,34.015,73700.0
2012-01-18 11:15:00,49.44,49.45,49.3,49.31,26400.0,34.015,34.0219,33.9187,33.9256,26400.0
2012-01-18 11:20:00,49.31,49.32,49.26,49.32,43700.0,33.9256,33.9325,33.8912,33.9325,43700.0
2012-01-18 11:25:00,49.32,49.35,49.22,49.22,45900.0,33.9325,33.9531,33.8637,33.8637,45900.0
2012-01-18 11:30:00,49.22,49.35,49.21,49.21,60600.0,33.8637,33.9531,33.8568,33.8568,60600.0
2012-01-18 11:35:00,49.22,49.27,49.2,49.26,29800.0,33.8637,33.8981,33.8499,33.8912,29800.0
2012-01-18 11:40:00,49.26,49.35,49.24,49.3,36100.0,33.8912,33.9531,33.8774,33.9187,36100.0
2012-01-18 11:45:00,49.3,49.31,49.23,49.24,16700.0,33.9187,33.9256,33.8706,33.8774,16700.0
2012-01-18 11:50:00,49.24,49.26,49.2,49.22,24600.0,33.8774,33.8912,33.8499,33.8637,24600.0
2012-01-18 11:55:00,49.22,49.25,49.2,49.24,36400.0,33.8637,33.8843,33.8499,33.8774,36400.0
2012-01-18 12:00:00,49.24,49.27,49.21,49.24,65400.0,33.8774,33.8981,33.8568,33.8774,65400.0
2012-01-18 12:05:00,49.24,49.3,49.24,49.24,23100.0,33.8774,33.9187,33.8774,33.8774,23100.0
2012-01-18 12:10:00,49.24,49.29,49.23,49.27,31800.0,33.8774,33.9118,33.8706,33.8981,31800.0
2012-01-18 12:15:00,49.27,49.3,49.23,49.26,23900.0,33.8981,33.9187,33.8706,33.8912,23900.0
2012-01-18 12:20:00,49.26,49.41,49.26,49.36,102600.0,33.8912,33.9944,33.8912,33.96,102600.0
2012-01-18 12:25:00,49.36,49.47,49.36,49.47,34900.0,33.96,34.0357,33.96,34.0357,34900.0
2012-01-18 12:30:00,49.47,49.5,49.47,49.49,33400.0,34.0357,34.0563,34.0357,34.0494,33400.0
2012-01-18 12:35:00,49.5,49.51,49.46,49.49,13600.0,34.0563,34.0632,34.0288,34.0494,13600.0
2012-01-18 12:40:00,49.49,49.53,49.48,49.5,9400.0,34.0494,34.077,34.0426,34.0563,9400.0
2012-01-18 12:45:00,49.51,49.55,49.5,49.51,16500.0,34.0632,34.0907,34.0563,34.0632,16500.0
2012-01-18 12:50:00,49.51,49.54,49.5,49.54,12000.0,34.0632,34.0838,34.0563,34.0838,12000.0
2012-01-18 12:55:00,49.53,49.53,49.49,49.5,27300.0,34.077,34.077,34.0494,34.0563,27300.0
2012-01-18 13:00:00,49.51,49.51,49.44,49.44,6100.0,34.0632,34.0632,34.015,34.015,6100.0
2012-01-18 13:05:00,49.44,49.49,49.44,49.47,20900.0,34.015,34.0494,34.015,34.0357,20900.0
2012-01-18 13:10:00,49.46,49.51,49.45,49.46,16600.0,34.0288,34.0632,34.0219,34.0288,16600.0
2012-01-18 13:15:00,49.45,49.5,49.43,49.48,28500.0,34.0219,34.0563,34.0082,34.0426,28500.0
2012-01-18 13:20:00,49.49,49.54,49.49,49.52,26700.0,34.0494,34.0838,34.0494,34.0701,26700.0
2012-01-18 13:25:00,49.51,49.57,49.51,49.55,25300.0,34.0632,34.1045,34.0632,34.0907,25300.0
2012-01-18 13:30:00,49.55,49.63,49.53,49.62,39600.0,34.0907,34.1458,34.077,34.1389,39600.0
2012-01-18 13:35:00,49.62,49.62,49.58,49.6,27100.0,34.1389,34.1389,34.1114,34.1251,27100.0
2012-01-18 13:40:00,49.61,49.61,49.56,49.57,29800.0,34.132,34.132,34.0976,34.1045,29800.0
2012-01-18 13:45:00,49.56,49.61,49.52,49.52,32400.0,34.0976,34.132,34.0701,34.0701,32400.0
2012-01-18 13:50:00,49.53,49.53,49.44,49.51,30700.0,34.077,34.077,34.015,34.0632,30700.0
2012-01-18 13:55:00,49.5,49.5,49.45,49.46,32600.0,34.0563,34.0563,34.0219,34.0288,32600.0
2012-01-18 14:00:00,49.46,49.53,49.46,49.53,29400.0,34.0288,34.077,34.0288,34.077,29400.0
2012-01-18 14:05:00,49.52,49.63,49.52,49.63,31200.0,34.0701,34.1458,34.0701,34.1458,31200.0
2012-01-18 14:10:00,49.63,49.65,49.59,49.64,50700.0,34.1458,34.1595,34.1182,34.1526,50700.0
2012-01-18 14:15:00,49.64,49.69,49.63,49.69,91100.0,34.1526,34.187,34.1458,34.187,91100.0
2012-01-18 14:20:00,49.69,49.71,49.65,49.67,52200.0,34.187,34.2008,34.1595,34.1733,52200.0
2012-01-18 14:25:00,49.67,49.73,49.67,49.73,22000.0,34.1733,34.2146,34.1733,34.2146,22000.0
2012-01-18 14:30:00,49.73,49.73,49.7,49.72,72800.0,34.2146,34.2146,34.1939,34.2077,72800.0
2012-01-18 14:35:00,49.71,49.78,49.7,49.75,52600.0,34.2008,34.249,34.1939,34.2283,52600.0
2012-01-18 14:40:00,49.76,49.81,49.75,49.79,33500.0,34.2352,34.2696,34.2283,34.2558,33500.0
2012-01-18 14:45:00,49.78,49.8,49.74,49.79,32400.0,34.249,34.2627,34.2214,34.2558,32400.0
2012-01-18 14:50:00,49.79,49.79,49.7,49.72,53200.0,34.2558,34.2558,34.1939,34.2077,53200.0
2012-01-18 14:55:00,49.73,49.76,49.72,49.74,41200.0,34.2146,34.2352,34.2077,34.2214,41200.0
2012-01-18 15:00:00,49.74,49.75,49.69,49.69,62700.0,34.2214,34.2283,34.187,34.187,62700.0
2012-01-18 15:05:00,49.69,49.7,49.64,49.65,48700.0,34.187,34.1939,34.1526,34.1595,48700.0
2012-01-18 15:10:00,49.65,49.78,49.64,49.75,91900.0,34.1595,34.249,34.1526,34.2283,91900.0
2012-01-18 15:15:00,49.77,49.81,49.72,49.74,63400.0,34.2421,34.2696,34.2077,34.2214,63400.0
2012-01-18 15:20:00,49.74,49.79,49.73,49.75,50300.0,34.2214,34.2558,34.2146,34.2283,50300.0
2012-01-18 15:25:00,49.75,49.76,49.69,49.7,111200.0,34.2283,34.2352,34.187,34.1939,111200.0
2012-01-18 15:30:00,49.69,49.71,49.68,49.71,42600.0,34.187,34.2008,34.1802,34.2008,42600.0
2012-01-18 15:35:00,49.7,49.75,49.68,49.74,77100.0,34.1939,34.2283,34.1802,34.2214,77100.0
2012-01-18 15:40:00,49.73,49.76,49.71,49.75,69400.0,34.2146,34.2352,34.2008,34.2283,69400.0
2012-01-18 15:45:00,49.75,49.8,49.69,49.71,106300.0,34.2283,34.2627,34.187,34.2008,106300.0
2012-01-18 15:50:00,49.71,49.8,49.71,49.77,149000.0,34.2008,34.2627,34.2008,34.2421,149000.0
2012-01-18 15:55:00,49.77,49.81,49.75,49.79,265800.0,34.2421,34.2696,34.2283,34.2558,265800.0
2012-01-19 09:30:00,50.06,50.06,49.81,49.95,190400.0,34.4416,34.4416,34.2696,34.3659,190400.0
2012-01-19 09:35:00,49.96,49.96,49.71,49.8,47300.0,34.3728,34.3728,34.2008,34.2627,47300.0
2012-01-19 09:40:00,49.79,49.8,49.73,49.77,50700.0,34.2558,34.2627,34.2146,34.2421,50700.0
2012-01-19 09:45:00,49.76,49.8,49.71,49.73,111900.0,34.2352,34.2627,34.2008,34.2146,111900.0
2012-01-19 09:50:00,49.73,49.76,49.7,49.75,35700.0,34.2146,34.2352,34.1939,34.2283,35700.0
2012-01-19 09:55:00,49.75,49.85,49.75,49.8,48500.0,34.2283,34.2971,34.2283,34.2627,48500.0
2012-01-19 10:00:00,49.79,49.8,49.5,49.51,68800.0,34.2558,34.2627,34.0563,34.0632,68800.0
2012-01-19 10:05:00,49.52,49.52,49.44,49.49,36000.0,34.0701,34.0701,34.015,34.0494,36000.0
2012-01-19 10:10:00,49.48,49.63,49.47,49.63,26900.0,34.0426,34.1458,34.0357,34.1458,26900.0
2012-01-19 10:15:00,49.62,49.62,49.54,49.58,37500.0,34.1389,34.1389,34.0838,34.1114,37500.0
2012-01-19 10:20:00,49.58,49.59,49.5,49.51,54000.0,34.1114,34.1182,34.0563,34.0632,54000.0
2012-01-19 10:25:00,49.52,49.52,49.43,49.45,48900.0,34.0701,34.0701,34.0082,34.0219,48900.0
2012-01-19 10:30:00,49.46,49.46,49.43,49.46,61000.0,34.0288,34.0288,34.0082,34.0288,61000.0
2012-01-19 10:35:00,49.46,49.46,49.43,49.46,73400.0,34.0288,34.0288,34.0082,34.0288,73400.0
2012-01-19 10:40:00,49.46,49.52,49.42,49.51,133000.0,34.0288,34.0701,34.0013,34.0632,133000.0
2012-01-19 10:45:00,49.52,49.54,49.42,49.48,71600.0,34.0701,34.0838,34.0013,34.0426,71600.0
2012-01-19 10:50:00,49.48,49.53,49.46,49.48,76900.0,34.0426,34.077,34.0288,34.0426,76900.0
2012-01-19 10:55:00,49.49,49.51,49.4,49.44,59400.0,34.0494,34.0632,33.9875,34.015,59400.0
2012-01-19 11:00:00,49.44,49.52,49.43,49.49,48000.0,34.015,34.0701,34.0082,34.0494,48000.0
2012-01-19 11:05:00,49.49,49.53,49.46,49.49,65200.0,34.0494,34.077,34.0288,34.0494,65200.0
2012-01-19 11:10:00,49.5,49.53,49.46,49.5,45100.0,34.0563,34.077,34.0288,34.0563,45100.0
2012-01-19 11:15:00,49.51,49.52,49.43,49.46,41200.0,34.0632,34.0701,34.0082,34.0288,41200.0
2012-01-19 11:20:00,49.46,49.52,49.42,49.51,58300.0,34.0288,34.0701,34.0013,34.0632,58300.0
2012-01-19 11:25:00,49.52,49.54,49.44,49.49,36600.0,34.0701,34.0838,34.015,34.0494,36600.0
2012-01-19 11:30:00,49.5,49.53,49.47,49.51,50600.0,34.0563,34.077,34.0357,34.0632,50600.0
2012-01-19 11:35:00,49.51,49.53,49.47,49.5,53700.0,34.0632,34.077,34.0357,34.0563,53700.0
2012-01-19 11:40:00,49.52,49.57,49.5,49.54,50500.0,34.0701,34.1045,34.0563,34.0838,50500.0
2012-01-19 11:45:00,49.53,49.58,49.52,49.57,40200.0,34.077,34.1114,34.0701,34.1045,40200.0
2012-01-19 11:50:00,49.57,49.6,49.56,49.59,39600.0,34.1045,34.1251,34.0976,34.1182,39600.0
2012-01-19 11:55:00,49.59,49.59,49.52,49.55,55300.0,34.1182,34.1182,34.0701,34.0907,55300.0
2012-01-19 12:00:00,49.56,49.62,49.55,49.55,47300.0,34.0976,34.1389,34.0907,34.0907,47300.0
2012-01-19 12:05:00,49.57,49.6,49.54,49.59,20400.0,34.1045,34.1251,34.0838,34.1182,20400.0
2012-01-19 12:10:00,49.59,49.61,49.55,49.57,150200.0,34.1182,34.132,34.0907,34.1045,150200.0
2012-01-19 12:15:00,49.57,49.62,49.57,49.61,57900.0,34.1045,34.1389,34.1045,34.132,57900.0
2012-01-19 12:20:00,49.61,49.62,49.58,49.59,39000.0,34.132,34.1389,34.1114,34.1182,39000.0
2012-01-19 12:25:00,49.59,49.6,49.57,49.58,27400.0,34.1182,34.1251,34.1045,34.1114,27400.0
2012-01-19 12:30:00,49.58,49.6,49.57,49.58,28100.0,34.1114,34.1251,34.1045,34.1114,28100.0
2012-01-19 12:35:00,49.58,49.61,49.57,49.6,36000.0,34.1114,34.132,34.1045,34.1251,36000.0
2012-01-19 12:40:00,49.61,49.63,49.58,49.6,19400.0,34.132,34.1458,34.1114,34.1251,19400.0
2012-01-19 12:45:00,49.59,49.63,49.58,49.61,34000.0,34.1182,34.1458,34.1114,34.132,34000.0
2012-01-19 12:50:00,49.61,49.64,49.59,49.61,33800.0,34.132,34.1526,34.1182,34.132,33800.0
2012-01-19 12:55:00,49.62,49.66,49.59,49.59,60400.0,34.1389,34.1664,34.1182,34.1182,60400.0
2012-01-19 13:00:00,49.59,49.63,49.58,49.59,29900.0,34.1182,34.1458,34.1114,34.1182,29900.0
2012-01-19 13:05:00,49.59,49.64,49.58,49.62,32200.0,34.1182,34.1526,34.1114,34.1389,32200.0
2012-01-19 13:10:00,49.63,49.63,49.58,49.62,51600.0,34.1458,34.1458,34.1114,34.1389,51600.0
2012-01-19 13:15:00,49.62,49.63,49.58,49.59,24600.0,34.1389,34.1458,34.1114,34.1182,24600.0
2012-01-19 13:20:00,49.59,49.59,49.57,49.59,25500.0,34.1182,34.1182,34.1045,34.1182,25500.0
2012-01-19 13:25:00,49.59,49.63,49.58,49.62,44600.0,34.1182,34.1458,34.1114,34.1389,44600.0
2012-01-19 13:30:00,49.61,49.62,49.59,49.6,45600.0,34.132,34.1389,34.1182,34.1251,45600.0
2012-01-19 13:35:00,49.61,49.64,49.61,49.61,20300.0,34.132,34.1526,34.132,34.132,20300.0
2012-01-19 13:40:00,49.61,49.64,49.61,49.63,54100.0,34.132,34.1526,34.132,34.1458,54100.0
2012-01-19 13:45:00,49.62,49.66,49.6,49.62,99000.0,34.1389,34.1664,34.1251,34.1389,99000.0
2012-01-19 13:50:00,49.62,49.66,49.61,49.66,34200.0,34.1389,34.1664,34.132,34.1664,34200.0
2012-01-19 13:55:00,49.66,49.68,49.63,49.64,40600.0,34.1664,34.1802,34.1458,34.1526,40600.0
2012-01-19 14:00:00,49.64,49.67,49.61,49.67,20700.0,34.1526,34.1733,34.132,34.1733,20700.0
2012-01-19 14:05:00,49.67,49.68,49.64,49.66,27200.0,34.1733,34.1802,34.1526,34.1664,27200.0
2012-01-19 14:10:00,49.64,49.71,49.64,49.65,27800.0,34.1526,34.2008,34.1526,34.1595,27800.0
2012-01-19 14:15:00,49.66,49.69,49.66,49.67,77000.0,34.1664,34.187,34.1664,34.1733,77000.0
2012-01-19 14:20:00,49.68,49.69,49.65,49.66,49400.0,34.1802,34.187,34.1595,34.1664,49400.0
2012-01-19 14:25:00,49.66,49.68,49.65,49.67,18300.0,34.1664,34.1802,34.1595,34.1733,18300.0
2012-01-19 14:30:00,49.66,49.68,49.62,49.64,46900.0,34.1664,34.1802,34.1389,34.1526,46900.0
2012-01-19 14:35:00,49.64,49.68,49.64,49.66,18900.0,34.1526,34.1802,34.1526,34.1664,18900.0
2012-01-19 14:40:00,49.65,49.69,49.65,49.68,31900.0,34.1595,34.187,34.1595,34.1802,31900.0
2012-01-19 14:45:00,49.68,49.68,49.62,49.63,53000.0,34.1802,34.1802,34.1389,34.1458,53000.0
2012-01-19 14:50:00,49.63,49.65,49.62,49.65,23700.0,34.1458,34.1595,34.1389,34.1595,23700.0
2012-01-19 14:55:00,49.64,49.65,49.63,49.63,21500.0,34.1526,34.1595,34.1458,34.1458,21500.0
2012-01-19 15:00:00,49.64,49.66,49.63,49.65,19700.0,34.1526,34.1664,34.1458,34.1595,19700.0
2012-01-19 15:05:00,49.66,49.7,49.65,49.66,50000.0,34.1664,34.1939,34.1595,34.1664,50000.0
2012-01-19 15:10:00,49.68,49.68,49.64,49.65,38200.0,34.1802,34.1802,34.1526,34.1595,38200.0
2012-01-19 15:15:00,49.65,49.69,49.64,49.68,43300.0,34.1595,34.187,34.1526,34.1802,43300.0
2012-01-19 15:20:00,49.67,49.69,49.66,49.68,89200.0,34.1733,34.187,34.1664,34.1802,89200.0
2012-01-19 15:25:00,49.67,49.7,49.66,49.67,71300.0,34.1733,34.1939,34.1664,34.1733,71300.0
2012-01-19 15:30:00,49.68,49.71,49.67,49.71,63600.0,34.1802,34.2008,34.1733,34.2008,63600.0
2012-01-19 15:35:00,49.7,49.71,49.67,49.69,46400.0,34.1939,34.2008,34.1733,34.187,46400.0
2012-01-19 15:40:00,49.68,49.71,49.66,49.68,90400.0,34.1802,34.2008,34.1664,34.1802,90400.0
2012-01-19 15:45:00,49.68,49.76,49.66,49.76,125200.0,34.1802,34.2352,34.1664,34.2352,125200.0
2012-01-19 15:50:00,49.76,49.76,49.74,49.74,136100.0,34.2352,34.2352,34.2214,34.2214,136100.0
2012-01-19 15:55:00,49.75,49.8,49.73,49.8,339300.0,34.2283,34.2627,34.2146,34.2627,339300.0
2012-01-20 09:30:00,49.73,49.73,49.16,49.2,622600.0,34.2146,34.2146,33.8224,33.8499,622600.0
2012-01-20 09:35:00,49.21,49.44,49.07,49.38,114100.0,33.8568,34.015,33.7605,33.9738,114100.0
2012-01-20 09:40:00,49.38,49.41,49.24,49.36,115900.0,33.9738,33.9944,33.8774,33.96,115900.0
2012-01-20 09:45:00,49.39,49.48,49.29,49.36,91600.0,33.9806,34.0426,33.9118,33.96,91600.0
2012-01-20 09:50:00,49.36,49.41,49.29,49.31,79200.0,33.96,33.9944,33.9118,33.9256,79200.0
2012-01-20 09:55:00,49.32,49.4,49.28,49.38,35500.0,33.9325,33.9875,33.905,33.9738,35500.0
2012-01-20 10:00:00,49.38,49.38,49.19,49.24,61900.0,33.9738,33.9738,33.843,33.8774,61900.0
2012-01-20 10:05:00,49.24,49.25,49.12,49.22,76000.0,33.8774,33.8843,33.7949,33.8637,76000.0
2012-01-20 10:10:00,49.23,49.24,49.08,49.09,72100.0,33.8706,33.8774,33.7674,33.7742,72100.0
2012-01-20 10:15:00,49.08,49.22,49.04,49.09,55300.0,33.7674,33.8637,33.7398,33.7742,55300.0
2012-01-20 10:20:00,49.1,49.15,49.03,49.04,64300.0,33.7811,33.8155,33.733,33.7398,64300.0
2012-01-20 10:25:00,49.03,49.05,49.0,49.02,78500.0,33.733,33.7467,33.7123,33.7261,78500.0
2012-01-20 10:30:00,49.03,49.2,49.02,49.19,50200.0,33.733,33.8499,33.7261,33.843,50200.0
2012-01-20 10:35:00,49.19,49.25,49.17,49.18,67100.0,33.843,33.8843,33.8293,33.8362,67100.0
2012-01-20 10:40:00,49.18,49.19,49.11,49.16,149500.0,33.8362,33.843,33.788,33.8224,149500.0
2012-01-20 10:45:00,49.16,49.21,49.15,49.18,79700.0,33.8224,33.8568,33.8155,33.8362,79700.0
2012-01-20 10:50:00,49.19,49.2,49.14,49.18,49100.0,33.843,33.8499,33.8086,33.8362,49100.0
2012-01-20 10:55:00,49.17,49.19,49.13,49.14,51200.0,33.8293,33.843,33.8018,33.8086,51200.0
2012-01-20 11:00:00,49.15,49.19,49.0,49.02,74900.0,33.8155,33.843,33.7123,33.7261,74900.0
2012-01-20 11:05:00,49.03,49.12,49.02,49.11,32900.0,33.733,33.7949,33.7261,33.788,32900.0
2012-01-20 11:10:00,49.11,49.12,49.03,49.03,39600.0,33.788,33.7949,33.733,33.733,39600.0
2012-01-20 11:15:00,49.04,49.04,48.98,49.0,178300.0,33.7398,33.7398,33.6986,33.7123,178300.0
2012-01-20 11:20:00,49.0,49.02,48.98,48.99,44400.0,33.7123,33.7261,33.6986,33.7054,44400.0
2012-01-20 11:25:00,48.99,49.01,48.98,49.0,22200.0,33.7054,33.7192,33.6986,33.7123,22200.0
2012-01-20 11:30:00,49.01,49.01,48.97,49.0,29900.0,33.7192,33.7192,33.6917,33.7123,29900.0
2012-01-20 11:35:00,49.0,49.01,48.96,49.0,36700.0,33.7123,33.7192,33.6848,33.7123,36700.0
2012-01-20 11:40:00,49.0,49.01,48.98,48.99,40400.0,33.7123,33.7192,33.6986,33.7054,40400.0
2012-01-20 11:45:00,49.0,49.07,48.99,49.06,22800.0,33.7123,33.7605,33.7054,33.7536,22800.0
2012-01-20 11:50:00,49.06,49.08,48.99,49.04,26600.0,33.7536,33.7674,33.7054,33.7398,26600.0
2012-01-20 11:55:00,49.05,49.07,48.99,49.01,37400.0,33.7467,33.7605,33.7054,33.7192,37400.0
2012-01-20 12:00:00,49.02,49.09,49.01,49.08,37500.0,33.7261,33.7742,33.7192,33.7674,37500.0
2012-01-20 12:05:00,49.07,49.13,49.06,49.13,17300.0,33.7605,33.8018,33.7536,33.8018,17300.0
2012-01-20 12:10:00,49.13,49.15,49.13,49.15,110500.0,33.8018,33.8155,33.8018,33.8155,110500.0
2012-01-20 12:15:00,49.14,49.17,49.14,49.17,29800.0,33.8086,33.8293,33.8086,33.8293,29800.0
2012-01-20 12:20:00,49.17,49.29,49.17,49.24,40800.0,33.8293,33.9118,33.8293,33.8774,40800.0
2012-01-20 12:25:00,49.25,49.25,49.15,49.15,59800.0,33.8843,33.8843,33.8155,33.8155,59800.0
2012-01-20 12:30:00,49.16,49.22,49.15,49.19,48200.0,33.8224,33.8637,33.8155,33.843,48200.0
2012-01-20 12:35:00,49.19,49.22,49.18,49.19,99100.0,33.843,33.8637,33.8362,33.843,99100.0
2012-01-20 12:40:00,49.19,49.22,49.17,49.19,41100.0,33.843,33.8637,33.8293,33.843,41100.0
2012-01-20 12:45:00,49.2,49.25,49.2,49.23,19300.0,33.8499,33.8843,33.8499,33.8706,19300.0
2012-01-20 12:50:00,49.23,49.24,49.22,49.23,11900.0,33.8706,33.8774,33.8637,33.8706,11900.0
2012-01-20 12:55:00,49.23,49.27,49.22,49.27,29300.0,33.8706,33.8981,33.8637,33.8981,29300.0
2012-01-20 13:00:00,49.27,49.32,49.27,49.27,29800.0,33.8981,33.9325,33.8981,33.8981,29800.0
2012-01-20 13:05:00,49.28,49.34,49.27,49.31,55400.0,33.905,33.9462,33.8981,33.9256,55400.0
2012-01-20 13:10:00,49.31,49.34,49.29,49.29,31700.0,33.9256,33.9462,33.9118,33.9118,31700.0
2012-01-20 13:15:00,49.3,49.31,49.29,49.3,19600.0,33.9187,33.9256,33.9118,33.9187,19600.0
2012-01-20 13:20:00,49.29,49.32,49.29,49.31,39300.0,33.9118,33.9325,33.9118,33.9256,39300.0
2012-01-20 13:25:00,49.32,49.33,49.3,49.31,19000.0,33.9325,33.9394,33.9187,33.9256,19000.0
2012-01-20 13:30:00,49.32,49.35,49.3,49.33,23900.0,33.9325,33.9531,33.9187,33.9394,23900.0
2012-01-20 13:35:00,49.34,49.34,49.33,49.34,22600.0,33.9462,33.9462,33.9394,33.9462,22600.0
2012-01-20 13:40:00,49.34,49.34,49.32,49.33,23000.0,33.9462,33.9462,33.9325,33.9394,23000.0
2012-01-20 13:45:00,49.33,49.33,49.3,49.31,32400.0,33.9394,33.9394,33.9187,33.9256,32400.0
2012-01-20 13:50:00,49.3,49.32,49.3,49.31,65800.0,33.9187,33.9325,33.9187,33.9256,65800.0
2012-01-20 13:55:00,49.32,49.38,49.32,49.36,25200.0,33.9325,33.9738,33.9325,33.96,25200.0
2012-01-20 14:00:00,49.37,49.4,49.35,49.35,51900.0,33.9669,33.9875,33.9531,33.9531,51900.0
2012-01-20 14:05:00,49.35,49.35,49.3,49.3,33200.0,33.9531,33.9531,33.9187,33.9187,33200.0
2012-01-20 14:10:00,49.31,49.31,49.29,49.3,36500.0,33.9256,33.9256,33.9118,33.9187,36500.0
2012-01-20 14:15:00,49.3,49.31,49.26,49.26,37300.0,33.9187,33.9256,33.8912,33.8912,37300.0
2012-01-20 14:20:00,49.26,49.27,49.25,49.25,17600.0,33.8912,33.8981,33.8843,33.8843,17600.0
2012-01-20 14:25:00,49.26,49.28,49.25,49.27,22400.0,33.8912,33.905,33.8843,33.8981,22400.0
2012-01-20 14:30:00,49.27,49.28,49.25,49.26,28800.0,33.8981,33.905,33.8843,33.8912,28800.0
2012-01-20 14:35:00,49.26,49.28,49.24,49.26,52000.0,33.8912,33.905,33.8774,33.8912,52000.0
2012-01-20 14:40:00,49.26,49.26,49.22,49.22,29000.0,33.8912,33.8912,33.8637,33.8637,29000.0
2012-01-20 14:45:00,49.22,49.22,49.18,49.18,46800.0,33.8637,33.8637,33.8362,33.8362,46800.0
2012-01-20 14:50:00,49.19,49.19,49.17,49.18,40200.0,33.843,33.843,33.8293,33.8362,40200.0
2012-01-20 14:55:00,49.19,49.19,49.14,49.19,66300.0,33.843,33.843,33.8086,33.843,66300.0
2012-01-20 15:00:00,49.19,49.25,49.18,49.25,31500.0,33.843,33.8843,33.8362,33.8843,31500.0
2012-01-20 15:05:00,49.26,49.27,49.21,49.24,43300.0,33.8912,33.8981,33.8568,33.8774,43300.0
2012-01-20 15:10:00,49.24,49.25,49.19,49.21,37300.0,33.8774,33.8843,33.843,33.8568,37300.0
2012-01-20 15:15:00,49.21,49.24,49.2,49.23,35200.0,33.8568,33.8774,33.8499,33.8706,35200.0
2012-01-20 15:20:00,49.23,49.24,49.2,49.21,60400.0,33.8706,33.8774,33.8499,33.8568,60400.0
2012-01-20 15:25:00,49.21,49.21,49.18,49.19,55900.0,33.8568,33.8568,33.8362,33.843,55900.0
2012-01-20 15:30:00,49.19,49.23,49.18,49.22,74800.0,33.843,33.8706,33.8362,33.8637,74800.0
2012-01-20 15:35:00,49.22,49.28,49.21,49.26,57800.0,33.8637,33.905,33.8568,33.8912,57800.0
2012-01-20 15:40:00,49.25,49.33,49.25,49.31,107100.0,33.8843,33.9394,33.8843,33.9256,107100.0
2012-01-20 15:45:00,49.31,49.37,49.28,49.34,326600.0,33.9256,33.9669,33.905,33.9462,326600.0
2012-01-20 15:50:00,49.33,49.34,49.25,49.26,110300.0,33.9394,33.9462,33.8843,33.8912,110300.0
2012-01-20 15:55:00,49.26,49.31,49.26,49.31,258800.0,33.8912,33.9256,33.8912,33.9256,258800.0
2012-01-23 09:30:00,49.41,49.47,49.33,49.47,65600.0,33.9944,34.0357,33.9394,34.0357,65600.0
2012-01-23 09:35:00,49.48,49.56,49.35,49.35,50500.0,34.0426,34.0976,33.9531,33.9531,50500.0
2012-01-23 09:40:00,49.35,49.53,49.25,49.53,42800.0,33.9531,34.077,33.8843,34.077,42800.0
2012-01-23 09:45:00,49.53,49.54,49.44,49.5,44200.0,34.077,34.0838,34.015,34.0563,44200.0
2012-01-23 09:50:00,49.5,49.71,49.5,49.68,93200.0,34.0563,34.2008,34.0563,34.1802,93200.0
2012-01-23 09:55:00,49.68,49.83,49.68,49.83,44900.0,34.1802,34.2834,34.1802,34.2834,44900.0
2012-01-23 10:00:00,49.82,49.86,49.76,49.76,94900.0,34.2765,34.304,34.2352,34.2352,94900.0
2012-01-23 10:05:00,49.76,49.82,49.74,49.81,42600.0,34.2352,34.2765,34.2214,34.2696,42600.0
2012-01-23 10:10:00,49.81,49.85,49.79,49.84,40600.0,34.2696,34.2971,34.2558,34.2902,40600.0
2012-01-23 10:15:00,49.85,49.96,49.85,49.89,60000.0,34.2971,34.3728,34.2971,34.3246,60000.0
2012-01-23 10:20:00,49.9,49.9,49.81,49.83,33200.0,34.3315,34.3315,34.2696,34.2834,33200.0
2012-01-23 10:25:00,49.83,49.89,49.8,49.86,35300.0,34.2834,34.3246,34.2627,34.304,35300.0
2012-01-23 10:30:00,49.86,49.92,49.85,49.91,66000.0,34.304,34.3453,34.2971,34.3384,66000.0
2012-01-23 10:35:00,49.91,50.0,49.88,50.0,85400.0,34.3384,34.4003,34.3178,34.4003,85400.0
2012-01-23 10:40:00,50.0,50.02,49.91,49.96,69900.0,34.4003,34.4141,34.3384,34.3728,69900.0
2012-01-23 10:45:00,49.96,50.04,49.96,50.01,42100.0,34.3728,34.4278,34.3728,34.4072,42100.0
2012-01-23 10:50:00,50.01,50.03,49.95,50.0,44300.0,34.4072,34.421,34.3659,34.4003,44300.0
2012-01-23 10:55:00,50.0,50.01,49.91,49.97,41200.0,34.4003,34.4072,34.3384,34.3797,41200.0
2012-01-23 11:00:00,49.96,49.96,49.9,49.92,43300.0,34.3728,34.3728,34.3315,34.3453,43300.0
2012-01-23 11:05:00,49.91,49.94,49.87,49.91,119100.0,34.3384,34.359,34.3109,34.3384,119100.0
2012-01-23 11:10:00,49.92,49.92,49.85,49.92,54000.0,34.3453,34.3453,34.2971,34.3453,54000.0
2012-01-23 11:15:00,49.92,50.0,49.92,49.97,53600.0,34.3453,34.4003,34.3453,34.3797,53600.0
2012-01-23 11:20:00,49.97,50.01,49.95,50.0,44400.0,34.3797,34.4072,34.3659,34.4003,44400.0
2012-01-23 11:25:00,50.0,50.09,49.99,50.07,53800.0,34.4003,34.4623,34.3934,34.4485,53800.0
2012-01-23 11:30:00,50.05,50.07,50.02,50.02,61800.0,34.4347,34.4485,34.4141,34.4141,61800.0
2012-01-23 11:35:00,50.03,50.04,49.89,49.91,142900.0,34.421,34.4278,34.3246,34.3384,142900.0
2012-01-23 11:40:00,49.91,49.96,49.88,49.88,117200.0,34.3384,34.3728,34.3178,34.3178,117200.0
2012-01-23 11:45:00,49.88,49.9,49.87,49.9,135700.0,34.3178,34.3315,34.3109,34.3315,135700.0
2012-01-23 11:50:00,49.9,49.91,49.82,49.85,150700.0,34.3315,34.3384,34.2765,34.2971,150700.0
2012-01-23 11:55:00,49.85,49.87,49.84,49.87,33600.0,34.2971,34.3109,34.2902,34.3109,33600.0
2012-01-23 12:00:00,49.87,49.87,49.64,49.68,112500.0,34.3109,34.3109,34.1526,34.1802,112500.0
2012-01-23 12:05:00,49.69,49.69,49.57,49.62,65400.0,34.187,34.187,34.1045,34.1389,65400.0
2012-01-23 12:10:00,49.63,49.66,49.62,49.64,108700.0,34.1458,34.1664,34.1389,34.1526,108700.0
2012-01-23 12:15:00,49.65,49.7,49.62,49.67,83800.0,34.1595,34.1939,34.1389,34.1733,83800.0
2012-01-23 12:20:00,49.68,49.68,49.57,49.6,55600.0,34.1802,34.1802,34.1045,34.1251,55600.0
2012-01-23 12:25:00,49.6,49.7,49.59,49.69,46500.0,34.1251,34.1939,34.1182,34.187,46500.0
2012-01-23 12:30:00,49.71,49.71,49.68,49.7,40300.0,34.2008,34.2008,34.1802,34.1939,40300.0
2012-01-23 12:35:00,49.7,49.71,49.68,49.7,34200.0,34.1939,34.2008,34.1802,34.1939,34200.0
2012-01-23 12:40:00,49.7,49.72,49.69,49.72,22600.0,34.1939,34.2077,34.187,34.2077,22600.0
2012-01-23 12:45:00,49.72,49.76,49.71,49.76,64300.0,34.2077,34.2352,34.2008,34.2352,64300.0
2012-01-23 12:50:00,49.76,49.78,49.73,49.73,22700.0,34.2352,34.249,34.2146,34.2146,22700.0
2012-01-23 12:55:00,49.73,49.73,49.69,49.7,17600.0,34.2146,34.2146,34.187,34.1939,17600.0
2012-01-23 13:00:00,49.7,49.71,49.67,49.68,21100.0,34.1939,34.2008,34.1733,34.1802,21100.0
2012-01-23 13:05:00,49.68,49.73,49.68,49.69,29900.0,34.1802,34.2146,34.1802,34.187,29900.0
2012-01-23 13:10:00,49.7,49.71,49.68,49.69,17500.0,34.1939,34.2008,34.1802,34.187,17500.0
2012-01-23 13:15:00,49.69,49.71,49.65,49.67,41700.0,34.187,34.2008,34.1595,34.1733,41700.0
2012-01-23 13:20:00,49.67,49.73,49.67,49.73,22300.0,34.1733,34.2146,34.1733,34.2146,22300.0
2012-01-23 13:25:00,49.73,49.74,49.67,49.74,23700.0,34.2146,34.2214,34.1733,34.2214,23700.0
2012-01-23 13:30:00,49.74,49.76,49.67,49.71,47500.0,34.2214,34.2352,34.1733,34.2008,47500.0
2012-01-23 13:35:00,49.71,49.73,49.68,49.68,35000.0,34.2008,34.2146,34.1802,34.1802,35000.0
2012-01-23 13:40:00,49.69,49.72,49.69,49.69,27000.0,34.187,34.2077,34.187,34.187,27000.0
2012-01-23 13:45:00,49.69,49.78,49.69,49.77,21500.0,34.187,34.249,34.187,34.2421,21500.0
2012-01-23 13:50:00,49.78,49.78,49.72,49.77,42000.0,34.249,34.249,34.2077,34.2421,42000.0
2012-01-23 13:55:00,49.77,49.83,49.74,49.83,29900.0,34.2421,34.2834,34.2214,34.2834,29900.0
2012-01-23 14:00:00,49.83,49.83,49.72,49.75,52200.0,34.2834,34.2834,34.2077,34.2283,52200.0
2012-01-23 14:05:00,49.75,49.76,49.73,49.74,43800.0,34.2283,34.2352,34.2146,34.2214,43800.0
2012-01-23 14:10:00,49.74,49.74,49.69,49.71,37100.0,34.2214,34.2214,34.187,34.2008,37100.0
2012-01-23 14:15:00,49.71,49.71,49.65,49.68,31800.0,34.2008,34.2008,34.1595,34.1802,31800.0
2012-01-23 14:20:00,49.68,49.74,49.67,49.74,18200.0,34.1802,34.2214,34.1733,34.2214,18200.0
2012-01-23 14:25:00,49.75,49.77,49.72,49.77,35700.0,34.2283,34.2421,34.2077,34.2421,35700.0
2012-01-23 14:30:00,49.77,49.83,49.77,49.83,33800.0,34.2421,34.2834,34.2421,34.2834,33800.0
2012-01-23 14:35:00,49.83,49.83,49.74,49.74,34700.0,34.2834,34.2834,34.2214,34.2214,34700.0
2012-01-23 14:40:00,49.74,49.76,49.7,49.73,44000.0,34.2214,34.2352,34.1939,34.2146,44000.0
2012-01-23 14:45:00,49.72,49.72,49.61,49.66,41700.0,34.2077,34.2077,34.132,34.1664,41700.0
2012-01-23 14:50:00,49.66,49.68,49.65,49.68,17800.0,34.1664,34.1802,34.1595,34.1802,17800.0
2012-01-23 14:55:00,49.67,49.86,49.66,49.83,44800.0,34.1733,34.304,34.1664,34.2834,44800.0
2012-01-23 15:00:00,49.83,49.85,49.78,49.83,53700.0,34.2834,34.2971,34.249,34.2834,53700.0
2012-01-23 15:05:00,49.83,49.86,49.79,49.85,74800.0,34.2834,34.304,34.2558,34.2971,74800.0
2012-01-23 15:10:00,49.85,49.85,49.81,49.84,47900.0,34.2971,34.2971,34.2696,34.2902,47900.0
2012-01-23 15:15:00,49.85,49.85,49.79,49.8,39700.0,34.2971,34.2971,34.2558,34.2627,39700.0
2012-01-23 15:20:00,49.8,49.81,49.76,49.81,31100.0,34.2627,34.2696,34.2352,34.2696,31100.0
2012-01-23 15:25:00,49.81,49.84,49.72,49.75,52000.0,34.2696,34.2902,34.2077,34.2283,52000.0
2012-01-23 15:30:00,49.76,49.78,49.72,49.72,32400.0,34.2352,34.249,34.2077,34.2077,32400.0
2012-01-23 15:35:00,49.73,49.81,49.73,49.77,91500.0,34.2146,34.2696,34.2146,34.2421,91500.0
2012-01-23 15:40:00,49.77,49.87,49.77,49.8,87100.0,34.2421,34.3109,34.2421,34.2627,87100.0
2012-01-23 15:45:00,49.81,49.87,49.8,49.85,134200.0,34.2696,34.3109,34.2627,34.2971,134200.0
2012-01-23 15:50:00,49.84,49.86,49.82,49.83,93600.0,34.2902,34.304,34.2765,34.2834,93600.0
2012-01-23 15:55:00,49.82,49.82,49.73,49.75,198700.0,34.2765,34.2765,34.2146,34.2283,198700.0
2012-01-24 09:30:00,49.42,49.61,49.41,49.55,76400.0,34.0013,34.132,33.9944,34.0907,76400.0
2012-01-24 09:35:00,49.53,49.54,49.29,49.34,34200.0,34.077,34.0838,33.9118,33.9462,34200.0
2012-01-24 09:40:00,49.35,49.4,49.27,49.37,21700.0,33.9531,33.9875,33.8981,33.9669,21700.0
2012-01-24 09:45:00,49.37,49.59,49.37,49.58,36500.0,33.9669,34.1182,33.9669,34.1114,36500.0
2012-01-24 09:50:00,49.58,49.69,49.57,49.64,70300.0,34.1114,34.187,34.1045,34.1526,70300.0
2012-01-24 09:55:00,49.64,49.81,49.62,49.73,57300.0,34.1526,34.2696,34.1389,34.2146,57300.0
2012-01-24 10:00:00,49.72,49.89,49.61,49.85,66200.0,34.2077,34.3246,34.132,34.2971,66200.0
2012-01-24 10:05:00,49.84,49.87,49.73,49.85,134100.0,34.2902,34.3109,34.2146,34.2971,134100.0
2012-01-24 10:10:00,49.85,49.89,49.84,49.85,53000.0,34.2971,34.3246,34.2902,34.2971,53000.0
2012-01-24 10:15:00,49.84,49.85,49.76,49.79,69000.0,34.2902,34.2971,34.2352,34.2558,69000.0
2012-01-24 10:20:00,49.78,49.79,49.75,49.78,43300.0,34.249,34.2558,34.2283,34.249,43300.0
2012-01-24 10:25:00,49.78,49.79,49.72,49.73,45400.0,34.249,34.2558,34.2077,34.2146,45400.0
2012-01-24 10:30:00,49.74,49.86,49.73,49.85,36900.0,34.2214,34.304,34.2146,34.2971,36900.0
2012-01-24 10:35:00,49.86,49.93,49.85,49.92,47200.0,34.304,34.3522,34.2971,34.3453,47200.0
2012-01-24 10:40:00,49.92,50.03,49.92,50.02,53800.0,34.3453,34.421,34.3453,34.4141,53800.0
2012-01-24 10:45:00,50.03,50.11,50.02,50.09,56100.0,34.421,34.476,34.4141,34.4623,56100.0
2012-01-24 10:50:00,50.08,50.13,50.03,50.12,64500.0,34.4554,34.4898,34.421,34.4829,64500.0
2012-01-24 10:55:00,50.11,50.14,50.07,50.12,46500.0,34.476,34.4967,34.4485,34.4829,46500.0
2012-01-24 11:00:00,50.12,50.16,50.02,50.03,83300.0,34.4829,34.5104,34.4141,34.421,83300.0
2012-01-24 11:05:00,50.02,50.03,49.94,49.98,48700.0,34.4141,34.421,34.359,34.3866,48700.0
2012-01-24 11:10:00,49.97,50.01,49.92,50.01,137600.0,34.3797,34.4072,34.3453,34.4072,137600.0
2012-01-24 11:15:00,50.0,50.01,49.91,49.91,28100.0,34.4003,34.4072,34.3384,34.3384,28100.0
2012-01-24 11:20:00,49.91,49.97,49.91,49.96,26100.0,34.3384,34.3797,34.3384,34.3728,26100.0
2012-01-24 11:25:00,49.97,49.97,49.92,49.93,27800.0,34.3797,34.3797,34.3453,34.3522,27800.0
2012-01-24 11:30:00,49.93,49.97,49.93,49.96,24000.0,34.3522,34.3797,34.3522,34.3728,24000.0
2012-01-24 11:35:00,49.95,50.04,49.91,49.92,90900.0,34.3659,34.4278,34.3384,34.3453,90900.0
2012-01-24 11:40:00,49.93,49.97,49.9,49.97,21300.0,34.3522,34.3797,34.3315,34.3797,21300.0
2012-01-24 11:45:00,49.97,50.02,49.95,50.0,24000.0,34.3797,34.4141,34.3659,34.4003,24000.0
2012-01-24 11:50:00,49.99,50.01,49.98,50.0,26000.0,34.3934,34.4072,34.3866,34.4003,26000.0
2012-01-24 11:55:00,50.0,50.0,49.95,49.96,25400.0,34.4003,34.4003,34.3659,34.3728,25400.0
2012-01-24 12:00:00,49.95,50.0,49.95,49.99,18800.0,34.3659,34.4003,34.3659,34.3934,18800.0
2012-01-24 12:05:00,50.0,50.1,50.0,50.1,31000.0,34.4003,34.4691,34.4003,34.4691,31000.0
2012-01-24 12:10:00,50.1,50.1,50.04,50.04,17700.0,34.4691,34.4691,34.4278,34.4278,17700.0
2012-01-24 12:15:00,50.05,50.07,50.04,50.07,22900.0,34.4347,34.4485,34.4278,34.4485,22900.0
2012-01-24 12:20:00,50.08,50.16,50.08,50.14,29500.0,34.4554,34.5104,34.4554,34.4967,29500.0
2012-01-24 12:25:00,50.14,50.18,50.14,50.17,18600.0,34.4967,34.5242,34.4967,34.5173,18600.0
2012-01-24 12:30:00,50.17,50.19,50.16,50.19,14000.0,34.5173,34.5311,34.5104,34.5311,14000.0
2012-01-24 12:35:00,50.19,50.21,50.19,50.2,25000.0,34.5311,34.5448,34.5311,34.5379,25000.0
2012-01-24 12:40:00,50.21,50.22,50.2,50.21,21300.0,34.5448,34.5517,34.5379,34.5448,21300.0
2012-01-24 12:45:00,50.2,50.22,50.16,50.16,43200.0,34.5379,34.5517,34.5104,34.5104,43200.0
2012-01-24 12:50:00,50.16,50.17,50.15,50.15,13200.0,34.5104,34.5173,34.5035,34.5035,13200.0
2012-01-24 12:55:00,50.15,50.17,50.13,50.16,24100.0,34.5035,34.5173,34.4898,34.5104,24100.0
2012-01-24 13:00:00,50.17,50.22,50.16,50.21,38400.0,34.5173,34.5517,34.5104,34.5448,38400.0
2012-01-24 13:05:00,50.21,50.22,50.15,50.15,20100.0,34.5448,34.5517,34.5035,34.5035,20100.0
2012-01-24 13:10:00,50.16,50.24,50.16,50.23,53700.0,34.5104,34.5655,34.5104,34.5586,53700.0
2012-01-24 13:15:00,50.23,50.26,50.22,50.23,35300.0,34.5586,34.5792,34.5517,34.5586,35300.0
2012-01-24 13:20:00,50.23,50.25,50.22,50.24,34600.0,34.5586,34.5723,34.5517,34.5655,34600.0
2012-01-24 13:25:00,50.24,50.28,50.23,50.28,26100.0,34.5655,34.593,34.5586,34.593,26100.0
2012-01-24 13:30:00,50.27,50.34,50.26,50.34,48200.0,34.5861,34.6343,34.5792,34.6343,48200.0
2012-01-24 13:35:00,50.33,50.34,50.28,50.29,20800.0,34.6274,34.6343,34.593,34.5999,20800.0
2012-01-24 13:40:00,50.29,50.32,50.28,50.31,19000.0,34.5999,34.6205,34.593,34.6136,19000.0
2012-01-24 13:45:00,50.32,50.35,50.31,50.33,25800.0,34.6205,34.6411,34.6136,34.6274,25800.0
2012-01-24 13:50:00,50.34,50.36,50.32,50.32,21100.0,34.6343,34.648,34.6205,34.6205,21100.0
2012-01-24 13:55:00,50.31,50.36,50.3,50.36,17700.0,34.6136,34.648,34.6067,34.648,17700.0
2012-01-24 14:00:00,50.36,50.37,50.31,50.34,46300.0,34.648,34.6549,34.6136,34.6343,46300.0
2012-01-24 14:05:00,50.34,50.37,50.32,50.32,26000.0,34.6343,34.6549,34.6205,34.6205,26000.0
2012-01-24 14:10:00,50.32,50.38,50.3,50.37,63500.0,34.6205,34.6618,34.6067,34.6549,63500.0
2012-01-24 14:15:00,50.37,50.4,50.37,50.38,22500.0,34.6549,34.6755,34.6549,34.6618,22500.0
2012-01-24 14:20:00,50.37,50.38,50.28,50.37,45100.0,34.6549,34.6618,34.593,34.6549,45100.0
2012-01-24 14:25:00,50.37,50.39,50.35,50.36,23100.0,34.6549,34.6687,34.6411,34.648,23100.0
2012-01-24 14:30:00,50.36,50.41,50.34,50.41,55300.0,34.648,34.6824,34.6343,34.6824,55300.0
2012-01-24 14:35:00,50.41,50.44,50.41,50.43,33000.0,34.6824,34.7031,34.6824,34.6962,33000.0
2012-01-24 14:40:00,50.44,50.49,50.43,50.48,52200.0,34.7031,34.7375,34.6962,34.7306,52200.0
2012-01-24 14:45:00,50.48,50.49,50.42,50.42,44100.0,34.7306,34.7375,34.6893,34.6893,44100.0
2012-01-24 14:50:00,50.42,50.43,50.37,50.39,40200.0,34.6893,34.6962,34.6549,34.6687,40200.0
2012-01-24 14:55:00,50.38,50.43,50.38,50.42,49900.0,34.6618,34.6962,34.6618,34.6893,49900.0
2012-01-24 15:00:00,50.41,50.42,50.37,50.38,34500.0,34.6824,34.6893,34.6549,34.6618,34500.0
2012-01-24 15:05:00,50.38,50.43,50.35,50.43,35500.0,34.6618,34.6962,34.6411,34.6962,35500.0
2012-01-24 15:10:00,50.43,50.48,50.41,50.48,56400.0,34.6962,34.7306,34.6824,34.7306,56400.0
2012-01-24 15:15:00,50.48,50.5,50.47,50.47,76200.0,34.7306,34.7443,34.7237,34.7237,76200.0
2012-01-24 15:20:00,50.48,50.48,50.41,50.41,42500.0,34.7306,34.7306,34.6824,34.6824,42500.0
2012-01-24 15:25:00,50.41,50.47,50.39,50.45,70500.0,34.6824,34.7237,34.6687,34.7099,70500.0
2012-01-24 15:30:00,50.45,50.48,50.45,50.48,51100.0,34.7099,34.7306,34.7099,34.7306,51100.0
2012-01-24 15:35:00,50.48,50.57,50.48,50.55,119800.0,34.7306,34.7925,34.7306,34.7787,119800.0
2012-01-24 15:40:00,50.55,50.58,50.55,50.57,141000.0,34.7787,34.7994,34.7787,34.7925,141000.0
2012-01-24 15:45:00,50.56,50.6,50.54,50.57,121400.0,34.7856,34.8131,34.7719,34.7925,121400.0
2012-01-24 15:50:00,50.57,50.66,50.56,50.65,223700.0,34.7925,34.8544,34.7856,34.8475,223700.0
2012-01-24 15:55:00,50.66,50.67,50.6,50.64,335900.0,34.8544,34.8613,34.8131,34.8407,335900.0
2012-01-25 09:30:00,50.64,50.75,50.32,50.33,130900.0,34.8407,34.9163,34.6205,34.6274,130900.0
2012-01-25 09:35:00,50.32,50.45,50.25,50.26,81700.0,34.6205,34.7099,34.5723,34.5792,81700.0
2012-01-25 09:40:00,50.27,50.37,50.25,50.28,43800.0,34.5861,34.6549,34.5723,34.593,43800.0
2012-01-25 09:45:00,50.29,50.42,50.26,50.42,74500.0,34.5999,34.6893,34.5792,34.6893,74500.0
2012-01-25 09:50:00,50.42,50.48,50.37,50.43,57400.0,34.6893,34.7306,34.6549,34.6962,57400.0
2012-01-25 09:55:00,50.41,50.41,50.24,50.24,36000.0,34.6824,34.6824,34.5655,34.5655,36000.0
2012-01-25 10:00:00,50.22,50.33,50.18,50.27,36300.0,34.5517,34.6274,34.5242,34.5861,36300.0
2012-01-25 10:05:00,50.28,50.35,50.24,50.35,36700.0,34.593,34.6411,34.5655,34.6411,36700.0
2012-01-25 10:10:00,50.35,50.44,50.32,50.39,64800.0,34.6411,34.7031,34.6205,34.6687,64800.0
2012-01-25 10:15:00,50.4,50.48,50.37,50.47,30500.0,34.6755,34.7306,34.6549,34.7237,30500.0
2012-01-25 10:20:00,50.48,50.53,50.44,50.46,31500.0,34.7306,34.765,34.7031,34.7168,31500.0
2012-01-25 10:25:00,50.47,50.48,50.36,50.37,26500.0,34.7237,34.7306,34.648,34.6549,26500.0
2012-01-25 10:30:00,50.38,50.5,50.36,50.45,65000.0,34.6618,34.7443,34.648,34.7099,65000.0
2012-01-25 10:35:00,50.44,50.6,50.42,50.6,116700.0,34.7031,34.8131,34.6893,34.8131,116700.0
2012-01-25 10:40:00,50.59,50.76,50.59,50.71,76600.0,34.8063,34.9232,34.8063,34.8888,76600.0
2012-01-25 10:45:00,50.7,50.76,50.65,50.76,47000.0,34.8819,34.9232,34.8475,34.9232,47000.0
2012-01-25 10:50:00,50.76,50.88,50.73,50.87,81700.0,34.9232,35.0058,34.9026,34.9989,81700.0
2012-01-25 10:55:00,50.86,50.95,50.85,50.92,144300.0,34.992,35.0539,34.9851,35.0333,144300.0
2012-01-25 11:00:00,50.92,50.94,50.89,50.94,86900.0,35.0333,35.0471,35.0127,35.0471,86900.0
2012-01-25 11:05:00,50.93,50.97,50.92,50.95,56400.0,35.0402,35.0677,35.0333,35.0539,56400.0
2012-01-25 11:10:00,50.94,51.02,50.92,51.01,72600.0,35.0471,35.1021,35.0333,35.0952,72600.0
2012-01-25 11:15:00,51.01,51.05,51.0,51.04,60800.0,35.0952,35.1227,35.0883,35.1159,60800.0
2012-01-25 11:20:00,51.05,51.14,51.03,51.1,62400.0,35.1227,35.1847,35.109,35.1571,62400.0
2012-01-25 11:25:00,51.09,51.21,51.09,51.16,96100.0,35.1503,35.2328,35.1503,35.1984,96100.0
2012-01-25 11:30:00,51.16,51.23,51.15,51.22,62900.0,35.1984,35.2466,35.1915,35.2397,62900.0
2012-01-25 11:35:00,51.22,51.23,51.17,51.17,65400.0,35.2397,35.2466,35.2053,35.2053,65400.0
2012-01-25 11:40:00,51.16,51.17,51.09,51.13,32300.0,35.1984,35.2053,35.1503,35.1778,32300.0
2012-01-25 11:45:00,51.12,51.13,51.09,51.1,43400.0,35.1709,35.1778,35.1503,35.1571,43400.0
2012-01-25 11:50:00,51.11,51.13,51.1,51.1,45400.0,35.164,35.1778,35.1571,35.1571,45400.0
2012-01-25 11:55:00,51.11,51.15,51.1,51.14,38000.0,35.164,35.1915,35.1571,35.1847,38000.0
2012-01-25 12:00:00,51.13,51.2,51.11,51.14,48400.0,35.1778,35.2259,35.164,35.1847,48400.0
2012-01-25 12:05:00,51.14,51.2,51.13,51.14,42000.0,35.1847,35.2259,35.1778,35.1847,42000.0
2012-01-25 12:10:00,51.13,51.15,51.1,51.11,47100.0,35.1778,35.1915,35.1571,35.164,47100.0
2012-01-25 12:15:00,51.1,51.12,51.1,51.11,28300.0,35.1571,35.1709,35.1571,35.164,28300.0
2012-01-25 12:20:00,51.12,51.14,51.05,51.07,41600.0,35.1709,35.1847,35.1227,35.1365,41600.0
2012-01-25 12:25:00,51.08,51.28,51.08,51.15,68100.0,35.1434,35.281,35.1434,35.1915,68100.0
2012-01-25 12:30:00,51.13,51.22,50.99,51.22,82700.0,35.1778,35.2397,35.0815,35.2397,82700.0
2012-01-25 12:35:00,51.22,51.35,51.18,51.28,47400.0,35.2397,35.3291,35.2122,35.281,47400.0
2012-01-25 12:40:00,51.28,51.37,51.26,51.26,98600.0,35.281,35.3429,35.2672,35.2672,98600.0
2012-01-25 12:45:00,51.26,51.34,51.21,51.32,58500.0,35.2672,35.3223,35.2328,35.3085,58500.0
2012-01-25 12:50:00,51.31,51.37,51.23,51.34,57600.0,35.3016,35.3429,35.2466,35.3223,57600.0
2012-01-25 12:55:00,51.33,51.39,51.29,51.32,69200.0,35.3154,35.3567,35.2879,35.3085,69200.0
2012-01-25 13:00:00,51.3,51.44,51.28,51.34,87500.0,35.2947,35.3911,35.281,35.3223,87500.0
2012-01-25 13:05:00,51.34,51.48,51.33,51.46,70900.0,35.3223,35.4186,35.3154,35.4048,70900.0
2012-01-25 13:10:00,51.45,51.55,51.44,51.51,82100.0,35.3979,35.4667,35.3911,35.4392,82100.0
2012-01-25 13:15:00,51.52,51.72,51.52,51.71,75600.0,35.4461,35.5837,35.4461,35.5768,75600.0
2012-01-25 13:20:00,51.72,51.79,51.61,51.61,112400.0,35.5837,35.6319,35.508,35.508,112400.0
2012-01-25 13:25:00,51.6,51.65,51.53,51.53,34500.0,35.5011,35.5355,35.453,35.453,34500.0
2012-01-25 13:30:00,51.53,51.66,51.5,51.65,39200.0,35.453,35.5424,35.4323,35.5355,39200.0
2012-01-25 13:35:00,51.64,51.65,51.5,51.6,76500.0,35.5287,35.5355,35.4323,35.5011,76500.0
2012-01-25 13:40:00,51.6,51.7,51.57,51.68,44500.0,35.5011,35.5699,35.4805,35.5562,44500.0
2012-01-25 13:45:00,51.69,51.71,51.6,51.62,30200.0,35.5631,35.5768,35.5011,35.5149,30200.0
2012-01-25 13:50:00,51.62,51.64,51.58,51.63,46000.0,35.5149,35.5287,35.4874,35.5218,46000.0
2012-01-25 13:55:00,51.64,51.69,51.56,51.64,49100.0,35.5287,35.5631,35.4736,35.5287,49100.0
2012-01-25 14:00:00,51.64,51.65,51.5,51.53,56900.0,35.5287,35.5355,35.4323,35.453,56900.0
2012-01-25 14:05:00,51.52,51.54,51.46,51.54,40000.0,35.4461,35.4599,35.4048,35.4599,40000.0
2012-01-25 14:10:00,51.53,51.57,51.47,51.48,45100.0,35.453,35.4805,35.4117,35.4186,45100.0
2012-01-25 14:15:00,51.47,51.58,51.47,51.57,71000.0,35.4117,35.4874,35.4117,35.4805,71000.0
2012-01-25 14:20:00,51.57,51.6,51.5,51.55,120100.0,35.4805,35.5011,35.4323,35.4667,120100.0
2012-01-25 14:25:00,51.55,51.57,51.49,51.5,59100.0,35.4667,35.4805,35.4255,35.4323,59100.0
2012-01-25 14:30:00,51.49,51.6,51.49,51.55,66500.0,35.4255,35.5011,35.4255,35.4667,66500.0
2012-01-25 14:35:00,51.56,51.59,51.45,51.47,49800.0,35.4736,35.4943,35.3979,35.4117,49800.0
2012-01-25 14:40:00,51.47,51.52,51.4,51.49,42900.0,35.4117,35.4461,35.3635,35.4255,42900.0
2012-01-25 14:45:00,51.49,51.58,51.49,51.57,50700.0,35.4255,35.4874,35.4255,35.4805,50700.0
2012-01-25 14:50:00,51.57,51.65,51.55,51.65,57900.0,35.4805,35.5355,35.4667,35.5355,57900.0
2012-01-25 14:55:00,51.64,51.7,51.6,51.66,96100.0,35.5287,35.5699,35.5011,35.5424,96100.0
2012-01-25 15:00:00,51.66,51.75,51.64,51.7,101000.0,35.5424,35.6043,35.5287,35.5699,101000.0
2012-01-25 15:05:00,51.69,51.7,51.64,51.65,48000.0,35.5631,35.5699,35.5287,35.5355,48000.0
2012-01-25 15:10:00,51.66,51.75,51.64,51.75,74400.0,35.5424,35.6043,35.5287,35.6043,74400.0
2012-01-25 15:15:00,51.76,51.88,51.73,51.88,93300.0,35.6112,35.6938,35.5906,35.6938,93300.0
2012-01-25 15:20:00,51.88,51.98,51.88,51.91,118300.0,35.6938,35.7626,35.6938,35.7144,118300.0
2012-01-25 15:25:00,51.91,51.98,51.87,51.95,103300.0,35.7144,35.7626,35.6869,35.7419,103300.0
2012-01-25 15:30:00,51.94,52.12,51.94,52.11,183500.0,35.7351,35.8589,35.7351,35.852,183500.0
2012-01-25 15:35:00,52.11,52.28,52.09,52.25,296100.0,35.852,35.969,35.8383,35.9483,296100.0
2012-01-25 15:40:00,52.24,52.42,52.24,52.38,288300.0,35.9415,36.0653,35.9415,36.0378,288300.0
2012-01-25 15:45:00,52.37,52.38,52.29,52.3,254100.0,36.0309,36.0378,35.9759,35.9827,254100.0
2012-01-25 15:50:00,52.3,52.31,52.21,52.21,216600.0,35.9827,35.9896,35.9208,35.9208,216600.0
2012-01-25 15:55:00,52.2,52.2,52.09,52.11,338600.0,35.9139,35.9139,35.8383,35.852,338600.0
2012-01-26 09:30:00,52.23,52.76,52.23,52.33,194300.0,35.9346,36.2992,35.9346,36.0034,194300.0
2012-01-26 09:35:00,52.33,52.35,52.11,52.11,51000.0,36.0034,36.0171,35.852,35.852,51000.0
2012-01-26 09:40:00,52.13,52.13,51.9,51.97,101300.0,35.8658,35.8658,35.7075,35.7557,101300.0
2012-01-26 09:45:00,51.97,52.05,51.87,52.01,90700.0,35.7557,35.8107,35.6869,35.7832,90700.0
2012-01-26 09:50:00,52.01,52.08,51.95,52.06,77300.0,35.7832,35.8314,35.7419,35.8176,77300.0
2012-01-26 09:55:00,52.07,52.13,51.98,52.1,54600.0,35.8245,35.8658,35.7626,35.8451,54600.0
2012-01-26 10:00:00,52.11,52.23,52.02,52.17,68100.0,35.852,35.9346,35.7901,35.8933,68100.0
2012-01-26 10:05:00,52.17,52.22,52.12,52.21,53700.0,35.8933,35.9277,35.8589,35.9208,53700.0
2012-01-26 10:10:00,52.21,52.27,52.15,52.19,57700.0,35.9208,35.9621,35.8795,35.9071,57700.0
2012-01-26 10:15:00,52.18,52.2,52.11,52.11,40900.0,35.9002,35.9139,35.852,35.852,40900.0
2012-01-26 10:20:00,52.12,52.12,52.0,52.04,54500.0,35.8589,35.8589,35.7763,35.8039,54500.0
2012-01-26 10:25:00,52.04,52.12,52.02,52.05,81600.0,35.8039,35.8589,35.7901,35.8107,81600.0
2012-01-26 10:30:00,52.05,52.14,52.0,52.01,52200.0,35.8107,35.8727,35.7763,35.7832,52200.0
2012-01-26 10:35:00,52.02,52.04,51.93,52.03,68700.0,35.7901,35.8039,35.7282,35.797,68700.0
2012-01-26 10:40:00,52.03,52.09,51.98,52.07,95400.0,35.797,35.8383,35.7626,35.8245,95400.0
2012-01-26 10:45:00,52.06,52.08,52.01,52.03,63400.0,35.8176,35.8314,35.7832,35.797,63400.0
2012-01-26 10:50:00,52.02,52.09,51.97,52.09,98700.0,35.7901,35.8383,35.7557,35.8383,98700.0
2012-01-26 10:55:00,52.09,52.12,51.93,51.93,68800.0,35.8383,35.8589,35.7282,35.7282,68800.0
2012-01-26 11:00:00,51.93,51.99,51.89,51.97,73400.0,35.7282,35.7695,35.7007,35.7557,73400.0
2012-01-26 11:05:00,51.97,52.02,51.94,52.01,109700.0,35.7557,35.7901,35.7351,35.7832,109700.0
2012-01-26 11:10:00,52.01,52.17,52.01,52.16,59000.0,35.7832,35.8933,35.7832,35.8864,59000.0
2012-01-26 11:15:00,52.17,52.19,52.15,52.17,46900.0,35.8933,35.9071,35.8795,35.8933,46900.0
2012-01-26 11:20:00,52.17,52.17,52.05,52.08,36300.0,35.8933,35.8933,35.8107,35.8314,36300.0
2012-01-26 11:25:00,52.08,52.14,52.08,52.13,29600.0,35.8314,35.8727,35.8314,35.8658,29600.0
2012-01-26 11:30:00,52.14,52.18,52.09,52.17,45700.0,35.8727,35.9002,35.8383,35.8933,45700.0
2012-01-26 11:35:00,52.16,52.17,52.05,52.08,33500.0,35.8864,35.8933,35.8107,35.8314,33500.0
2012-01-26 11:40:00,52.08,52.15,52.02,52.02,30700.0,35.8314,35.8795,35.7901,35.7901,30700.0
2012-01-26 11:45:00,52.01,52.05,51.95,52.0,51200.0,35.7832,35.8107,35.7419,35.7763,51200.0
2012-01-26 11:50:00,52.01,52.09,52.0,52.05,40700.0,35.7832,35.8383,35.7763,35.8107,40700.0
2012-01-26 11:55:00,52.05,52.08,52.04,52.05,56800.0,35.8107,35.8314,35.8039,35.8107,56800.0
2012-01-26 12:00:00,52.05,52.07,52.03,52.06,47200.0,35.8107,35.8245,35.797,35.8176,47200.0
2012-01-26 12:05:00,52.06,52.08,52.01,52.04,35400.0,35.8176,35.8314,35.7832,35.8039,35400.0
2012-01-26 12:10:00,52.04,52.08,52.02,52.04,48700.0,35.8039,35.8314,35.7901,35.8039,48700.0
2012-01-26 12:15:00,52.01,52.01,51.89,51.9,118100.0,35.7832,35.7832,35.7007,35.7075,118100.0
2012-01-26 12:20:00,51.89,51.92,51.86,51.9,19100.0,35.7007,35.7213,35.68,35.7075,19100.0
2012-01-26 12:25:00,51.9,51.96,51.89,51.93,31700.0,35.7075,35.7488,35.7007,35.7282,31700.0
2012-01-26 12:30:00,51.93,51.96,51.92,51.95,34300.0,35.7282,35.7488,35.7213,35.7419,34300.0
2012-01-26 12:35:00,51.94,51.94,51.86,51.88,24600.0,35.7351,35.7351,35.68,35.6938,24600.0
2012-01-26 12:40:00,51.88,51.91,51.84,51.84,17800.0,35.6938,35.7144,35.6663,35.6663,17800.0
2012-01-26 12:45:00,51.85,51.9,51.84,51.9,27600.0,35.6731,35.7075,35.6663,35.7075,27600.0
2012-01-26 12:50:00,51.89,52.0,51.88,51.93,28900.0,35.7007,35.7763,35.6938,35.7282,28900.0
2012-01-26 12:55:00,51.94,51.99,51.94,51.99,17400.0,35.7351,35.7695,35.7351,35.7695,17400.0
2012-01-26 13:00:00,51.98,52.0,51.97,51.99,31500.0,35.7626,35.7763,35.7557,35.7695,31500.0
2012-01-26 13:05:00,52.0,52.0,51.92,51.93,21200.0,35.7763,35.7763,35.7213,35.7282,21200.0
2012-01-26 13:10:00,51.93,51.97,51.93,51.97,26100.0,35.7282,35.7557,35.7282,35.7557,26100.0
2012-01-26 13:15:00,51.97,51.99,51.94,51.96,26900.0,35.7557,35.7695,35.7351,35.7488,26900.0
2012-01-26 13:20:00,51.96,51.99,51.95,51.95,25900.0,35.7488,35.7695,35.7419,35.7419,25900.0
2012-01-26 13:25:00,51.95,52.01,51.95,51.99,44300.0,35.7419,35.7832,35.7419,35.7695,44300.0
2012-01-26 13:30:00,52.0,52.01,51.92,51.92,97100.0,35.7763,35.7832,35.7213,35.7213,97100.0
2012-01-26 13:35:00,51.92,51.93,51.86,51.87,52400.0,35.7213,35.7282,35.68,35.6869,52400.0
2012-01-26 13:40:00,51.87,51.87,51.8,51.82,54100.0,35.6869,35.6869,35.6387,35.6525,54100.0
2012-01-26 13:45:00,51.82,51.89,51.81,51.88,16500.0,35.6525,35.7007,35.6456,35.6938,16500.0
2012-01-26 13:50:00,51.88,51.98,51.85,51.97,53300.0,35.6938,35.7626,35.6731,35.7557,53300.0
2012-01-26 13:55:00,51.97,52.01,51.97,51.99,40300.0,35.7557,35.7832,35.7557,35.7695,40300.0
2012-01-26 14:00:00,51.98,51.99,51.93,51.94,24600.0,35.7626,35.7695,35.7282,35.7351,24600.0
2012-01-26 14:05:00,51.94,52.02,51.9,52.01,51900.0,35.7351,35.7901,35.7075,35.7832,51900.0
2012-01-26 14:10:00,52.0,52.02,51.94,51.99,33100.0,35.7763,35.7901,35.7351,35.7695,33100.0
2012-01-26 14:15:00,52.0,52.0,51.81,51.9,71800.0,35.7763,35.7763,35.6456,35.7075,71800.0
2012-01-26 14:20:00,51.9,51.92,51.77,51.84,43600.0,35.7075,35.7213,35.6181,35.6663,43600.0
2012-01-26 14:25:00,51.84,51.91,51.8,51.85,37900.0,35.6663,35.7144,35.6387,35.6731,37900.0
2012-01-26 14:30:00,51.86,52.03,51.85,52.02,53000.0,35.68,35.797,35.6731,35.7901,53000.0
2012-01-26 14:35:00,52.01,52.01,51.96,52.0,68900.0,35.7832,35.7832,35.7488,35.7763,68900.0
2012-01-26 14:40:00,52.0,52.01,51.93,51.98,69600.0,35.7763,35.7832,35.7282,35.7626,69600.0
2012-01-26 14:45:00,51.99,52.04,51.96,52.04,49700.0,35.7695,35.8039,35.7488,35.8039,49700.0
2012-01-26 14:50:00,52.04,52.08,52.01,52.04,126300.0,35.8039,35.8314,35.7832,35.8039,126300.0
2012-01-26 14:55:00,52.03,52.06,52.03,52.05,54300.0,35.797,35.8176,35.797,35.8107,54300.0
2012-01-26 15:00:00,52.05,52.06,51.96,52.01,120200.0,35.8107,35.8176,35.7488,35.7832,120200.0
2012-01-26 15:05:00,52.0,52.03,52.0,52.01,96600.0,35.7763,35.797,35.7763,35.7832,96600.0
2012-01-26 15:10:00,52.01,52.06,52.0,52.04,52200.0,35.7832,35.8176,35.7763,35.8039,52200.0
2012-01-26 15:15:00,52.05,52.08,52.03,52.04,63700.0,35.8107,35.8314,35.797,35.8039,63700.0
2012-01-26 15:20:00,52.04,52.05,52.0,52.01,102600.0,35.8039,35.8107,35.7763,35.7832,102600.0
2012-01-26 15:25:00,52.01,52.03,51.85,51.86,90500.0,35.7832,35.797,35.6731,35.68,90500.0
2012-01-26 15:30:00,51.85,51.95,51.84,51.95,92800.0,35.6731,35.7419,35.6663,35.7419,92800.0
2012-01-26 15:35:00,51.94,52.01,51.91,51.96,77900.0,35.7351,35.7832,35.7144,35.7488,77900.0
2012-01-26 15:40:00,51.96,52.08,51.95,52.08,93900.0,35.7488,35.8314,35.7419,35.8314,93900.0
2012-01-26 15:45:00,52.07,52.1,52.0,52.01,125100.0,35.8245,35.8451,35.7763,35.7832,125100.0
2012-01-26 15:50:00,52.01,52.03,51.92,51.94,86600.0,35.7832,35.797,35.7213,35.7351,86600.0
2012-01-26 15:55:00,51.93,52.09,51.92,52.09,236200.0,35.7282,35.8383,35.7213,35.8383,236200.0
2012-01-27 09:30:00,51.85,52.22,51.75,52.08,87000.0,35.6731,35.9277,35.6043,35.8314,87000.0
2012-01-27 09:35:00,52.08,52.13,51.95,52.03,30400.0,35.8314,35.8658,35.7419,35.797,30400.0
2012-01-27 09:40:00,52.04,52.17,51.99,52.16,38100.0,35.8039,35.8933,35.7695,35.8864,38100.0
2012-01-27 09:45:00,52.17,52.23,52.08,52.09,53600.0,35.8933,35.9346,35.8314,35.8383,53600.0
2012-01-27 09:50:00,52.1,52.15,51.96,52.06,56000.0,35.8451,35.8795,35.7488,35.8176,56000.0
2012-01-27 09:55:00,52.05,52.14,51.9,51.9,52700.0,35.8107,35.8727,35.7075,35.7075,52700.0
2012-01-27 10:00:00,51.9,51.93,51.71,51.72,67500.0,35.7075,35.7282,35.5768,35.5837,67500.0
2012-01-27 10:05:00,51.72,51.82,51.66,51.82,81400.0,35.5837,35.6525,35.5424,35.6525,81400.0
2012-01-27 10:10:00,51.83,51.88,51.73,51.82,77800.0,35.6594,35.6938,35.5906,35.6525,77800.0
2012-01-27 10:15:00,51.83,51.88,51.77,51.78,36500.0,35.6594,35.6938,35.6181,35.625,36500.0
2012-01-27 10:20:00,51.78,51.79,51.64,51.75,83900.0,35.625,35.6319,35.5287,35.6043,83900.0
2012-01-27 10:25:00,51.74,51.85,51.7,51.83,103900.0,35.5975,35.6731,35.5699,35.6594,103900.0
2012-01-27 10:30:00,51.83,51.87,51.76,51.77,59000.0,35.6594,35.6869,35.6112,35.6181,59000.0
2012-01-27 10:35:00,51.77,51.77,51.62,51.7,67900.0,35.6181,35.6181,35.5149,35.5699,67900.0
2012-01-27 10:40:00,51.7,51.73,51.63,51.69,38100.0,35.5699,35.5906,35.5218,35.5631,38100.0
2012-01-27 10:45:00,51.67,51.69,51.59,51.69,48400.0,35.5493,35.5631,35.4943,35.5631,48400.0
2012-01-27 10:50:00,51.69,51.77,51.66,51.76,52600.0,35.5631,35.6181,35.5424,35.6112,52600.0
2012-01-27 10:55:00,51.76,51.8,51.71,51.79,61100.0,35.6112,35.6387,35.5768,35.6319,61100.0
2012-01-27 11:00:00,51.8,51.86,51.75,51.75,58000.0,35.6387,35.68,35.6043,35.6043,58000.0
2012-01-27 11:05:00,51.75,51.84,51.74,51.81,42100.0,35.6043,35.6663,35.5975,35.6456,42100.0
2012-01-27 11:10:00,51.81,51.87,51.79,51.83,40800.0,35.6456,35.6869,35.6319,35.6594,40800.0
2012-01-27 11:15:00,51.83,51.92,51.81,51.82,43000.0,35.6594,35.7213,35.6456,35.6525,43000.0
2012-01-27 11:20:00,51.82,51.84,51.78,51.79,34400.0,35.6525,35.6663,35.625,35.6319,34400.0
2012-01-27 11:25:00,51.79,51.83,51.75,51.77,26100.0,35.6319,35.6594,35.6043,35.6181,26100.0
2012-01-27 11:30:00,51.77,51.78,51.71,51.72,28100.0,35.6181,35.625,35.5768,35.5837,28100.0
2012-01-27 11:35:00,51.72,51.72,51.63,51.64,70700.0,35.5837,35.5837,35.5218,35.5287,70700.0
2012-01-27 11:40:00,51.65,51.69,51.64,51.69,57400.0,35.5355,35.5631,35.5287,35.5631,57400.0
2012-01-27 11:45:00,51.69,51.72,51.65,51.69,21600.0,35.5631,35.5837,35.5355,35.5631,21600.0
2012-01-27 11:50:00,51.68,51.76,51.68,51.76,35300.0,35.5562,35.6112,35.5562,35.6112,35300.0
2012-01-27 11:55:00,51.76,51.86,51.76,51.86,21200.0,35.6112,35.68,35.6112,35.68,21200.0
2012-01-27 12:00:00,51.86,51.96,51.85,51.94,40500.0,35.68,35.7488,35.6731,35.7351,40500.0
2012-01-27 12:05:00,51.93,51.96,51.83,51.87,61900.0,35.7282,35.7488,35.6594,35.6869,61900.0
2012-01-27 12:10:00,51.88,51.91,51.79,51.83,40900.0,35.6938,35.7144,35.6319,35.6594,40900.0
2012-01-27 12:15:00,51.83,51.88,51.78,51.88,39000.0,35.6594,35.6938,35.625,35.6938,39000.0
2012-01-27 12:20:00,51.89,51.93,51.84,51.87,34600.0,35.7007,35.7282,35.6663,35.6869,34600.0
2012-01-27 12:25:00,51.87,51.91,51.83,51.83,30700.0,35.6869,35.7144,35.6594,35.6594,30700.0
2012-01-27 12:30:00,51.84,51.93,51.84,51.9,30800.0,35.6663,35.7282,35.6663,35.7075,30800.0
2012-01-27 12:35:00,51.92,51.96,51.89,51.94,13200.0,35.7213,35.7488,35.7007,35.7351,13200.0
2012-01-27 12:40:00,51.91,51.94,51.9,51.91,16200.0,35.7144,35.7351,35.7075,35.7144,16200.0
2012-01-27 12:45:00,51.92,51.93,51.88,51.92,18700.0,35.7213,35.7282,35.6938,35.7213,18700.0
2012-01-27 12:50:00,51.92,51.92,51.84,51.85,14500.0,35.7213,35.7213,35.6663,35.6731,14500.0
2012-01-27 12:55:00,51.86,51.93,51.8,51.82,32400.0,35.68,35.7282,35.6387,35.6525,32400.0
2012-01-27 13:00:00,51.82,51.91,51.78,51.9,37000.0,35.6525,35.7144,35.625,35.7075,37000.0
2012-01-27 13:05:00,51.91,51.92,51.86,51.9,13200.0,35.7144,35.7213,35.68,35.7075,13200.0
2012-01-27 13:10:00,51.91,51.91,51.84,51.85,11900.0,35.7144,35.7144,35.6663,35.6731,11900.0
2012-01-27 13:15:00,51.84,51.89,51.82,51.87,29300.0,35.6663,35.7007,35.6525,35.6869,29300.0
2012-01-27 13:20:00,51.85,51.86,51.78,51.79,23000.0,35.6731,35.68,35.625,35.6319,23000.0
2012-01-27 13:25:00,51.78,51.82,51.78,51.8,17700.0,35.625,35.6525,35.625,35.6387,17700.0
2012-01-27 13:30:00,51.81,51.81,51.79,51.8,21600.0,35.6456,35.6456,35.6319,35.6387,21600.0
2012-01-27 13:35:00,51.8,51.87,51.8,51.82,41000.0,35.6387,35.6869,35.6387,35.6525,41000.0
2012-01-27 13:40:00,51.82,51.86,51.8,51.8,21200.0,35.6525,35.68,35.6387,35.6387,21200.0
2012-01-27 13:45:00,51.81,51.82,51.8,51.8,15500.0,35.6456,35.6525,35.6387,35.6387,15500.0
2012-01-27 13:50:00,51.8,51.82,51.78,51.8,21200.0,35.6387,35.6525,35.625,35.6387,21200.0
2012-01-27 13:55:00,51.81,51.83,51.78,51.82,18300.0,35.6456,35.6594,35.625,35.6525,18300.0
2012-01-27 14:00:00,51.83,51.87,51.79,51.79,38500.0,35.6594,35.6869,35.6319,35.6319,38500.0
2012-01-27 14:05:00,51.78,51.8,51.72,51.74,39300.0,35.625,35.6387,35.5837,35.5975,39300.0
2012-01-27 14:10:00,51.74,51.74,51.71,51.72,22100.0,35.5975,35.5975,35.5768,35.5837,22100.0
2012-01-27 14:15:00,51.72,51.73,51.67,51.68,23300.0,35.5837,35.5906,35.5493,35.5562,23300.0
2012-01-27 14:20:00,51.67,51.71,51.65,51.69,36900.0,35.5493,35.5768,35.5355,35.5631,36900.0
2012-01-27 14:25:00,51.68,51.7,51.67,51.7,17400.0,35.5562,35.5699,35.5493,35.5699,17400.0
2012-01-27 14:30:00,51.69,51.73,51.69,51.72,24600.0,35.5631,35.5906,35.5631,35.5837,24600.0
2012-01-27 14:35:00,51.71,51.8,51.71,51.77,26600.0,35.5768,35.6387,35.5768,35.6181,26600.0
2012-01-27 14:40:00,51.77,51.78,51.69,51.7,39200.0,35.6181,35.625,35.5631,35.5699,39200.0
2012-01-27 14:45:00,51.7,51.72,51.68,51.71,36600.0,35.5699,35.5837,35.5562,35.5768,36600.0
2012-01-27 14:50:00,51.7,51.74,51.69,51.73,21700.0,35.5699,35.5975,35.5631,35.5906,21700.0
2012-01-27 14:55:00,51.73,51.8,51.73,51.8,45800.0,35.5906,35.6387,35.5906,35.6387,45800.0
2012-01-27 15:00:00,51.79,51.82,51.77,51.78,64700.0,35.6319,35.6525,35.6181,35.625,64700.0
2012-01-27 15:05:00,51.78,51.81,51.78,51.8,45700.0,35.625,35.6456,35.625,35.6387,45700.0
2012-01-27 15:10:00,51.8,51.83,51.78,51.8,57300.0,35.6387,35.6594,35.625,35.6387,57300.0
2012-01-27 15:15:00,51.8,51.85,51.8,51.84,43700.0,35.6387,35.6731,35.6387,35.6663,43700.0
2012-01-27 15:20:00,51.84,51.84,51.79,51.79,67500.0,35.6663,35.6663,35.6319,35.6319,67500.0
2012-01-27 15:25:00,51.8,51.84,51.78,51.8,38600.0,35.6387,35.6663,35.625,35.6387,38600.0
2012-01-27 15:30:00,51.79,51.82,51.78,51.78,43700.0,35.6319,35.6525,35.625,35.625,43700.0
2012-01-27 15:35:00,51.78,51.83,51.78,51.8,40900.0,35.625,35.6594,35.625,35.6387,40900.0
2012-01-27 15:40:00,51.81,51.81,51.74,51.75,58500.0,35.6456,35.6456,35.5975,35.6043,58500.0
2012-01-27 15:45:00,51.76,51.8,51.71,51.75,90800.0,35.6112,35.6387,35.5768,35.6043,90800.0
2012-01-27 15:50:00,51.75,51.76,51.71,51.75,73500.0,35.6043,35.6112,35.5768,35.6043,73500.0
2012-01-27 15:55:00,51.75,51.75,51.65,51.69,205200.0,35.6043,35.6043,35.5355,35.5631,205200.0
2012-01-30 09:30:00,51.68,51.68,51.0,51.21,108700.0,35.5562,35.5562,35.0883,35.2328,108700.0
2012-01-30 09:35:00,51.23,51.4,51.2,51.29,40400.0,35.2466,35.3635,35.2259,35.2879,40400.0
2012-01-30 09:40:00,51.29,51.36,51.22,51.35,60700.0,35.2879,35.336,35.2397,35.3291,60700.0
2012-01-30 09:45:00,51.35,51.38,51.28,51.28,79500.0,35.3291,35.3498,35.281,35.281,79500.0
2012-01-30 09:50:00,51.28,51.31,51.15,51.21,98300.0,35.281,35.3016,35.1915,35.2328,98300.0
2012-01-30 09:55:00,51.21,51.32,51.13,51.26,49000.0,35.2328,35.3085,35.1778,35.2672,49000.0
2012-01-30 10:00:00,51.26,51.32,51.23,51.26,50700.0,35.2672,35.3085,35.2466,35.2672,50700.0
2012-01-30 10:05:00,51.25,51.3,51.15,51.18,45800.0,35.2603,35.2947,35.1915,35.2122,45800.0
2012-01-30 10:10:00,51.19,51.2,51.05,51.07,46800.0,35.2191,35.2259,35.1227,35.1365,46800.0
2012-01-30 10:15:00,51.07,51.16,51.05,51.13,29800.0,35.1365,35.1984,35.1227,35.1778,29800.0
2012-01-30 10:20:00,51.15,51.19,51.11,51.16,30600.0,35.1915,35.2191,35.164,35.1984,30600.0
2012-01-30 10:25:00,51.17,51.17,51.01,51.02,48400.0,35.2053,35.2053,35.0952,35.1021,48400.0
2012-01-30 10:30:00,51.01,51.1,51.01,51.09,30600.0,35.0952,35.1571,35.0952,35.1503,30600.0
2012-01-30 10:35:00,51.09,51.15,51.05,51.08,30600.0,35.1503,35.1915,35.1227,35.1434,30600.0
2012-01-30 10:40:00,51.06,51.08,51.0,51.06,23500.0,35.1296,35.1434,35.0883,35.1296,23500.0
2012-01-30 10:45:00,51.05,51.15,51.04,51.11,62600.0,35.1227,35.1915,35.1159,35.164,62600.0
2012-01-30 10:50:00,51.1,51.16,51.08,51.13,43000.0,35.1571,35.1984,35.1434,35.1778,43000.0
2012-01-30 10:55:00,51.14,51.18,51.1,51.18,27500.0,35.1847,35.2122,35.1571,35.2122,27500.0
2012-01-30 11:00:00,51.18,51.25,51.17,51.22,82000.0,35.2122,35.2603,35.2053,35.2397,82000.0
2012-01-30 11:05:00,51.23,51.32,51.21,51.24,62700.0,35.2466,35.3085,35.2328,35.2535,62700.0
2012-01-30 11:10:00,51.25,51.26,51.15,51.16,40100.0,35.2603,35.2672,35.1915,35.1984,40100.0
2012-01-30 11:15:00,51.16,51.25,51.15,51.25,26800.0,35.1984,35.2603,35.1915,35.2603,26800.0
2012-01-30 11:20:00,51.26,51.37,51.26,51.37,51100.0,35.2672,35.3429,35.2672,35.3429,51100.0
2012-01-30 11:25:00,51.36,51.45,51.35,51.4,24700.0,35.336,35.3979,35.3291,35.3635,24700.0
2012-01-30 11:30:00,51.41,51.41,51.35,51.39,50100.0,35.3704,35.3704,35.3291,35.3567,50100.0
2012-01-30 11:35:00,51.38,51.47,51.38,51.42,25700.0,35.3498,35.4117,35.3498,35.3773,25700.0
2012-01-30 11:40:00,51.42,51.44,51.35,51.35,24800.0,35.3773,35.3911,35.3291,35.3291,24800.0
2012-01-30 11:45:00,51.35,51.39,51.33,51.37,30300.0,35.3291,35.3567,35.3154,35.3429,30300.0
2012-01-30 11:50:00,51.37,51.42,51.36,51.41,26800.0,35.3429,35.3773,35.336,35.3704,26800.0
2012-01-30 11:55:00,51.4,51.46,51.37,51.46,28200.0,35.3635,35.4048,35.3429,35.4048,28200.0
2012-01-30 12:00:00,51.46,51.48,51.43,51.45,29600.0,35.4048,35.4186,35.3842,35.3979,29600.0
2012-01-30 12:05:00,51.45,51.48,51.42,51.47,40700.0,35.3979,35.4186,35.3773,35.4117,40700.0
2012-01-30 12:10:00,51.47,51.5,51.44,51.46,41300.0,35.4117,35.4323,35.3911,35.4048,41300.0
2012-01-30 12:15:00,51.48,51.51,51.47,51.48,14200.0,35.4186,35.4392,35.4117,35.4186,14200.0
2012-01-30 12:20:00,51.48,51.54,51.44,51.52,12700.0,35.4186,35.4599,35.3911,35.4461,12700.0
2012-01-30 12:25:00,51.52,51.54,51.47,51.47,25000.0,35.4461,35.4599,35.4117,35.4117,25000.0
2012-01-30 12:30:00,51.48,51.53,51.47,51.48,12500.0,35.4186,35.453,35.4117,35.4186,12500.0
2012-01-30 12:35:00,51.48,51.53,51.46,51.49,54300.0,35.4186,35.453,35.4048,35.4255,54300.0
2012-01-30 12:40:00,51.5,51.51,51.46,51.46,48700.0,35.4323,35.4392,35.4048,35.4048,48700.0
2012-01-30 12:45:00,51.45,51.47,51.42,51.43,15300.0,35.3979,35.4117,35.3773,35.3842,15300.0
2012-01-30 12:50:00,51.43,51.46,51.42,51.44,8800.0,35.3842,35.4048,35.3773,35.3911,8800.0
2012-01-30 12:55:00,51.44,51.5,51.44,51.44,19300.0,35.3911,35.4323,35.3911,35.3911,19300.0
2012-01-30 13:00:00,51.45,51.46,51.4,51.4,23800.0,35.3979,35.4048,35.3635,35.3635,23800.0
2012-01-30 13:05:00,51.4,51.4,51.34,51.36,16500.0,35.3635,35.3635,35.3223,35.336,16500.0
2012-01-30 13:10:00,51.35,51.39,51.32,51.38,19900.0,35.3291,35.3567,35.3085,35.3498,19900.0
2012-01-30 13:15:00,51.37,51.38,51.32,51.35,19100.0,35.3429,35.3498,35.3085,35.3291,19100.0
2012-01-30 13:20:00,51.36,51.46,51.36,51.43,14500.0,35.336,35.4048,35.336,35.3842,14500.0
2012-01-30 13:25:00,51.42,51.45,51.39,51.45,32600.0,35.3773,35.3979,35.3567,35.3979,32600.0
2012-01-30 13:30:00,51.44,51.47,51.43,51.46,23200.0,35.3911,35.4117,35.3842,35.4048,23200.0
2012-01-30 13:35:00,51.46,51.53,51.45,51.51,24300.0,35.4048,35.453,35.3979,35.4392,24300.0
2012-01-30 13:40:00,51.52,51.54,51.49,51.52,54500.0,35.4461,35.4599,35.4255,35.4461,54500.0
2012-01-30 13:45:00,51.51,51.55,51.5,51.54,40600.0,35.4392,35.4667,35.4323,35.4599,40600.0
2012-01-30 13:50:00,51.53,51.54,51.48,51.49,25400.0,35.453,35.4599,35.4186,35.4255,25400.0
2012-01-30 13:55:00,51.49,51.55,51.48,51.52,23300.0,35.4255,35.4667,35.4186,35.4461,23300.0
2012-01-30 14:00:00,51.52,51.53,51.48,51.48,21600.0,35.4461,35.453,35.4186,35.4186,21600.0
2012-01-30 14:05:00,51.49,51.55,51.48,51.55,20600.0,35.4255,35.4667,35.4186,35.4667,20600.0
2012-01-30 14:10:00,51.55,51.62,51.54,51.59,192600.0,35.4667,35.5149,35.4599,35.4943,192600.0
2012-01-30 14:15:00,51.59,51.66,51.59,51.63,22600.0,35.4943,35.5424,35.4943,35.5218,22600.0
2012-01-30 14:20:00,51.64,51.7,51.63,51.65,33400.0,35.5287,35.5699,35.5218,35.5355,33400.0
2012-01-30 14:25:00,51.65,51.7,51.65,51.7,16700.0,35.5355,35.5699,35.5355,35.5699,16700.0
2012-01-30 14:30:00,51.7,51.71,51.64,51.66,35800.0,35.5699,35.5768,35.5287,35.5424,35800.0
2012-01-30 14:35:00,51.66,51.66,51.6,51.61,24700.0,35.5424,35.5424,35.5011,35.508,24700.0
2012-01-30 14:40:00,51.6,51.67,51.6,51.65,43700.0,35.5011,35.5493,35.5011,35.5355,43700.0
2012-01-30 14:45:00,51.65,51.68,51.6,51.65,122500.0,35.5355,35.5562,35.5011,35.5355,122500.0
2012-01-30 14:50:00,51.64,51.68,51.6,51.61,27100.0,35.5287,35.5562,35.5011,35.508,27100.0
2012-01-30 14:55:00,51.62,51.69,51.61,51.67,48100.0,35.5149,35.5631,35.508,35.5493,48100.0
2012-01-30 15:00:00,51.66,51.66,51.6,51.62,31600.0,35.5424,35.5424,35.5011,35.5149,31600.0
2012-01-30 15:05:00,51.62,51.69,51.62,51.64,24600.0,35.5149,35.5631,35.5149,35.5287,24600.0
2012-01-30 15:10:00,51.64,51.71,51.63,51.69,31200.0,35.5287,35.5768,35.5218,35.5631,31200.0
2012-01-30 15:15:00,51.69,51.72,51.68,51.68,25400.0,35.5631,35.5837,35.5562,35.5562,25400.0
2012-01-30 15:20:00,51.68,51.7,51.66,51.69,36900.0,35.5562,35.5699,35.5424,35.5631,36900.0
2012-01-30 15:25:00,51.69,51.69,51.64,51.68,22200.0,35.5631,35.5631,35.5287,35.5562,22200.0
2012-01-30 15:30:00,51.68,51.72,51.6,51.62,53500.0,35.5562,35.5837,35.5011,35.5149,53500.0
2012-01-30 15:35:00,51.62,51.63,51.56,51.59,33200.0,35.5149,35.5218,35.4736,35.4943,33200.0
2012-01-30 15:40:00,51.6,51.64,51.55,51.61,36900.0,35.5011,35.5287,35.4667,35.508,36900.0
2012-01-30 15:45:00,51.59,51.66,51.56,51.66,50900.0,35.4943,35.5424,35.4736,35.5424,50900.0
2012-01-30 15:50:00,51.66,51.66,51.61,51.62,64500.0,35.5424,35.5424,35.508,35.5149,64500.0
2012-01-30 15:55:00,51.62,51.71,51.61,51.71,139900.0,35.5149,35.5768,35.508,35.5768,139900.0
2012-01-31 09:30:00,52.07,52.27,52.0,52.23,48100.0,35.8245,35.9621,35.7763,35.9346,48100.0
2012-01-31 09:35:00,52.21,52.21,51.95,52.1,39500.0,35.9208,35.9208,35.7419,35.8451,39500.0
2012-01-31 09:40:00,52.08,52.08,51.64,51.7,56700.0,35.8314,35.8314,35.5287,35.5699,56700.0
2012-01-31 09:45:00,51.7,51.72,51.49,51.58,110400.0,35.5699,35.5837,35.4255,35.4874,110400.0
2012-01-31 09:50:00,51.57,51.6,51.39,51.41,118200.0,35.4805,35.5011,35.3567,35.3704,118200.0
2012-01-31 09:55:00,51.4,51.5,51.34,51.43,115100.0,35.3635,35.4323,35.3223,35.3842,115100.0
2012-01-31 10:00:00,51.42,51.47,51.23,51.33,50600.0,35.3773,35.4117,35.2466,35.3154,50600.0
2012-01-31 10:05:00,51.34,51.34,51.23,51.32,44200.0,35.3223,35.3223,35.2466,35.3085,44200.0
2012-01-31 10:10:00,51.31,51.43,51.28,51.43,39000.0,35.3016,35.3842,35.281,35.3842,39000.0
2012-01-31 10:15:00,51.41,51.49,51.37,51.43,24200.0,35.3704,35.4255,35.3429,35.3842,24200.0
2012-01-31 10:20:00,51.44,51.53,51.4,51.53,24200.0,35.3911,35.453,35.3635,35.453,24200.0
2012-01-31 10:25:00,51.53,51.54,51.32,51.33,35700.0,35.453,35.4599,35.3085,35.3154,35700.0
2012-01-31 10:30:00,51.32,51.35,51.22,51.28,50300.0,35.3085,35.3291,35.2397,35.281,50300.0
2012-01-31 10:35:00,51.28,51.29,51.12,51.16,43700.0,35.281,35.2879,35.1709,35.1984,43700.0
2012-01-31 10:40:00,51.15,51.15,51.08,51.12,45900.0,35.1915,35.1915,35.1434,35.1709,45900.0
2012-01-31 10:45:00,51.11,51.12,50.93,51.06,82600.0,35.164,35.1709,35.0402,35.1296,82600.0
2012-01-31 10:50:00,51.05,51.08,50.91,50.93,56800.0,35.1227,35.1434,35.0264,35.0402,56800.0
2012-01-31 10:55:00,50.92,50.98,50.89,50.98,36300.0,35.0333,35.0746,35.0127,35.0746,36300.0
2012-01-31 11:00:00,50.99,51.08,50.99,51.06,100600.0,35.0815,35.1434,35.0815,35.1296,100600.0
2012-01-31 11:05:00,51.08,51.17,51.03,51.08,80700.0,35.1434,35.2053,35.109,35.1434,80700.0
2012-01-31 11:10:00,51.07,51.08,50.92,50.94,29000.0,35.1365,35.1434,35.0333,35.0471,29000.0
2012-01-31 11:15:00,50.95,51.08,50.95,51.07,32400.0,35.0539,35.1434,35.0539,35.1365,32400.0
2012-01-31 11:20:00,51.08,51.24,51.01,51.24,62900.0,35.1434,35.2535,35.0952,35.2535,62900.0
2012-01-31 11:25:00,51.24,51.25,51.17,51.22,46000.0,35.2535,35.2603,35.2053,35.2397,46000.0
2012-01-31 11:30:00,51.22,51.25,51.16,51.22,38400.0,35.2397,35.2603,35.1984,35.2397,38400.0
2012-01-31 11:35:00,51.22,51.27,51.2,51.21,35200.0,35.2397,35.2741,35.2259,35.2328,35200.0
2012-01-31 11:40:00,51.21,51.31,51.17,51.31,31900.0,35.2328,35.3016,35.2053,35.3016,31900.0
2012-01-31 11:45:00,51.32,51.34,51.25,51.28,38800.0,35.3085,35.3223,35.2603,35.281,38800.0
2012-01-31 11:50:00,51.29,51.31,51.24,51.24,19100.0,35.2879,35.3016,35.2535,35.2535,19100.0
2012-01-31 11:55:00,51.24,51.4,51.24,51.4,20800.0,35.2535,35.3635,35.2535,35.3635,20800.0
2012-01-31 12:00:00,51.39,51.4,51.33,51.36,30700.0,35.3567,35.3635,35.3154,35.336,30700.0
2012-01-31 12:05:00,51.36,51.37,51.3,51.35,25100.0,35.336,35.3429,35.2947,35.3291,25100.0
2012-01-31 12:10:00,51.34,51.36,51.3,51.32,28800.0,35.3223,35.336,35.2947,35.3085,28800.0
2012-01-31 12:15:00,51.32,51.42,51.31,51.42,34300.0,35.3085,35.3773,35.3016,35.3773,34300.0
2012-01-31 12:20:00,51.41,51.42,51.34,51.34,53900.0,35.3704,35.3773,35.3223,35.3223,53900.0
2012-01-31 12:25:00,51.33,51.36,51.29,51.32,34900.0,35.3154,35.336,35.2879,35.3085,34900.0
2012-01-31 12:30:00,51.32,51.41,51.31,51.38,22900.0,35.3085,35.3704,35.3016,35.3498,22900.0
2012-01-31 12:35:00,51.37,51.39,51.35,51.36,17400.0,35.3429,35.3567,35.3291,35.336,17400.0
2012-01-31 12:40:00,51.35,51.39,51.34,51.35,20300.0,35.3291,35.3567,35.3223,35.3291,20300.0
2012-01-31 12:45:00,51.34,51.36,51.31,51.31,14700.0,35.3223,35.336,35.3016,35.3016,14700.0
2012-01-31 12:50:00,51.31,51.36,51.3,51.35,10400.0,35.3016,35.336,35.2947,35.3291,10400.0
2012-01-31 12:55:00,51.35,51.36,51.25,51.25,23000.0,35.3291,35.336,35.2603,35.2603,23000.0
2012-01-31 13:00:00,51.26,51.37,51.25,51.35,41600.0,35.2672,35.3429,35.2603,35.3291,41600.0
2012-01-31 13:05:00,51.36,51.37,51.32,51.32,50700.0,35.336,35.3429,35.3085,35.3085,50700.0
2012-01-31 13:10:00,51.33,51.41,51.32,51.37,165100.0,35.3154,35.3704,35.3085,35.3429,165100.0
2012-01-31 13:15:00,51.38,51.4,51.34,51.39,24400.0,35.3498,35.3635,35.3223,35.3567,24400.0
2012-01-31 13:20:00,51.38,51.38,51.33,51.33,18700.0,35.3498,35.3498,35.3154,35.3154,18700.0
2012-01-31 13:25:00,51.34,51.35,51.31,51.32,18000.0,35.3223,35.3291,35.3016,35.3085,18000.0
2012-01-31 13:30:00,51.33,51.36,51.24,51.25,32800.0,35.3154,35.336,35.2535,35.2603,32800.0
2012-01-31 13:35:00,51.25,51.26,51.19,51.2,19100.0,35.2603,35.2672,35.2191,35.2259,19100.0
2012-01-31 13:40:00,51.2,51.25,51.18,51.25,37100.0,35.2259,35.2603,35.2122,35.2603,37100.0
2012-01-31 13:45:00,51.26,51.3,51.25,51.27,47800.0,35.2672,35.2947,35.2603,35.2741,47800.0
2012-01-31 13:50:00,51.26,51.31,51.24,51.3,38400.0,35.2672,35.3016,35.2535,35.2947,38400.0
2012-01-31 13:55:00,51.3,51.35,51.27,51.32,17900.0,35.2947,35.3291,35.2741,35.3085,17900.0
2012-01-31 14:00:00,51.33,51.35,51.26,51.33,40800.0,35.3154,35.3291,35.2672,35.3154,40800.0
2012-01-31 14:05:00,51.33,51.4,51.33,51.33,34200.0,35.3154,35.3635,35.3154,35.3154,34200.0
2012-01-31 14:10:00,51.33,51.47,51.32,51.44,40900.0,35.3154,35.4117,35.3085,35.3911,40900.0
2012-01-31 14:15:00,51.45,51.45,51.38,51.45,80000.0,35.3979,35.3979,35.3498,35.3979,80000.0
2012-01-31 14:20:00,51.44,51.55,51.44,51.48,131100.0,35.3911,35.4667,35.3911,35.4186,131100.0
2012-01-31 14:25:00,51.48,51.58,51.48,51.53,71400.0,35.4186,35.4874,35.4186,35.453,71400.0
2012-01-31 14:30:00,51.54,51.58,51.53,51.55,78900.0,35.4599,35.4874,35.453,35.4667,78900.0
2012-01-31 14:35:00,51.55,51.55,51.44,51.44,29300.0,35.4667,35.4667,35.3911,35.3911,29300.0
2012-01-31 14:40:00,51.44,51.45,51.38,51.4,45100.0,35.3911,35.3979,35.3498,35.3635,45100.0
2012-01-31 14:45:00,51.4,51.43,51.39,51.43,49100.0,35.3635,35.3842,35.3567,35.3842,49100.0
2012-01-31 14:50:00,51.42,51.48,51.41,51.48,51000.0,35.3773,35.4186,35.3704,35.4186,51000.0
2012-01-31 14:55:00,51.47,51.48,51.41,51.41,23800.0,35.4117,35.4186,35.3704,35.3704,23800.0
2012-01-31 15:00:00,51.41,51.43,51.32,51.33,27300.0,35.3704,35.3842,35.3085,35.3154,27300.0
2012-01-31 15:05:00,51.32,51.39,51.31,51.39,40600.0,35.3085,35.3567,35.3016,35.3567,40600.0
2012-01-31 15:10:00,51.38,51.41,51.34,51.39,48000.0,35.3498,35.3704,35.3223,35.3567,48000.0
2012-01-31 15:15:00,51.4,51.45,51.38,51.41,28200.0,35.3635,35.3979,35.3498,35.3704,28200.0
2012-01-31 15:20:00,51.42,51.44,51.33,51.35,49400.0,35.3773,35.3911,35.3154,35.3291,49400.0
2012-01-31 15:25:00,51.35,51.4,51.35,51.4,33500.0,35.3291,35.3635,35.3291,35.3635,33500.0
2012-01-31 15:30:00,51.4,51.42,51.32,51.32,52300.0,35.3635,35.3773,35.3085,35.3085,52300.0
2012-01-31 15:35:00,51.32,51.35,51.26,51.34,69400.0,35.3085,35.3291,35.2672,35.3223,69400.0
2012-01-31 15:40:00,51.34,51.39,51.33,51.37,59000.0,35.3223,35.3567,35.3154,35.3429,59000.0
2012-01-31 15:45:00,51.37,51.44,51.37,51.38,80100.0,35.3429,35.3911,35.3429,35.3498,80100.0
2012-01-31 15:50:00,51.39,51.39,51.29,51.3,93600.0,35.3567,35.3567,35.2879,35.2947,93600.0
2012-01-31 15:55:00,51.3,51.45,51.29,51.37,188700.0,35.2947,35.3979,35.2879,35.3429,188700.0
2012-02-01 09:30:00,52.08,52.14,51.85,51.88,119500.0,35.8314,35.8727,35.6731,35.6938,119500.0
2012-02-01 09:35:00,51.88,51.94,51.79,51.81,36100.0,35.6938,35.7351,35.6319,35.6456,36100.0
2012-02-01 09:40:00,51.82,51.84,51.54,51.6,35200.0,35.6525,35.6663,35.4599,35.5011,35200.0
2012-02-01 09:45:00,51.61,51.81,51.61,51.81,39400.0,35.508,35.6456,35.508,35.6456,39400.0
2012-02-01 09:50:00,51.81,51.84,51.67,51.67,88200.0,35.6456,35.6663,35.5493,35.5493,88200.0
2012-02-01 09:55:00,51.67,51.85,51.66,51.81,37300.0,35.5493,35.6731,35.5424,35.6456,37300.0
2012-02-01 10:00:00,51.83,51.94,51.76,51.87,39600.0,35.6594,35.7351,35.6112,35.6869,39600.0
2012-02-01 10:05:00,51.88,52.08,51.88,52.03,98800.0,35.6938,35.8314,35.6938,35.797,98800.0
2012-02-01 10:10:00,52.03,52.2,52.03,52.2,66900.0,35.797,35.9139,35.797,35.9139,66900.0
2012-02-01 10:15:00,52.19,52.25,52.13,52.22,73300.0,35.9071,35.9483,35.8658,35.9277,73300.0
2012-02-01 10:20:00,52.23,52.3,52.22,52.25,35300.0,35.9346,35.9827,35.9277,35.9483,35300.0
2012-02-01 10:25:00,52.26,52.36,52.24,52.36,60100.0,35.9552,36.024,35.9415,36.024,60100.0
2012-02-01 10:30:00,52.35,52.41,52.34,52.38,71900.0,36.0171,36.0584,36.0103,36.0378,71900.0
2012-02-01 10:35:00,52.36,52.43,52.36,52.41,44300.0,36.024,36.0722,36.024,36.0584,44300.0
2012-02-01 10:40:00,52.4,52.43,52.37,52.39,53500.0,36.0515,36.0722,36.0309,36.0447,53500.0
2012-02-01 10:45:00,52.4,52.43,52.33,52.36,63800.0,36.0515,36.0722,36.0034,36.024,63800.0
2012-02-01 10:50:00,52.36,52.4,52.31,52.32,53700.0,36.024,36.0515,35.9896,35.9965,53700.0
2012-02-01 10:55:00,52.32,52.4,52.3,52.37,44100.0,35.9965,36.0515,35.9827,36.0309,44100.0
2012-02-01 11:00:00,52.36,52.38,52.3,52.3,28200.0,36.024,36.0378,35.9827,35.9827,28200.0
2012-02-01 11:05:00,52.31,52.41,52.3,52.38,65900.0,35.9896,36.0584,35.9827,36.0378,65900.0
2012-02-01 11:10:00,52.39,52.41,52.34,52.36,44400.0,36.0447,36.0584,36.0103,36.024,44400.0
2012-02-01 11:15:00,52.37,52.43,52.37,52.43,101700.0,36.0309,36.0722,36.0309,36.0722,101700.0
2012-02-01 11:20:00,52.44,52.49,52.43,52.45,33900.0,36.0791,36.1135,36.0722,36.0859,33900.0
2012-02-01 11:25:00,52.45,52.46,52.41,52.41,72300.0,36.0859,36.0928,36.0584,36.0584,72300.0
2012-02-01 11:30:00,52.41,52.46,52.41,52.43,43000.0,36.0584,36.0928,36.0584,36.0722,43000.0
2012-02-01 11:35:00,52.43,52.45,52.39,52.4,88600.0,36.0722,36.0859,36.0447,36.0515,88600.0
2012-02-01 11:40:00,52.4,52.41,52.34,52.34,53400.0,36.0515,36.0584,36.0103,36.0103,53400.0
2012-02-01 11:45:00,52.34,52.41,52.28,52.34,54800.0,36.0103,36.0584,35.969,36.0103,54800.0
2012-02-01 11:50:00,52.34,52.37,52.29,52.3,54700.0,36.0103,36.0309,35.9759,35.9827,54700.0
2012-02-01 11:55:00,52.29,52.32,52.23,52.23,81600.0,35.9759,35.9965,35.9346,35.9346,81600.0
2012-02-01 12:00:00,52.22,52.23,52.21,52.21,32000.0,35.9277,35.9346,35.9208,35.9208,32000.0
2012-02-01 12:05:00,52.21,52.22,52.18,52.21,36700.0,35.9208,35.9277,35.9002,35.9208,36700.0
2012-02-01 12:10:00,52.21,52.22,52.16,52.18,325000.0,35.9208,35.9277,35.8864,35.9002,325000.0
2012-02-01 12:15:00,52.19,52.23,52.18,52.21,63500.0,35.9071,35.9346,35.9002,35.9208,63500.0
2012-02-01 12:20:00,52.21,52.3,52.21,52.29,36700.0,35.9208,35.9827,35.9208,35.9759,36700.0
2012-02-01 12:25:00,52.3,52.31,52.24,52.29,28200.0,35.9827,35.9896,35.9415,35.9759,28200.0
2012-02-01 12:30:00,52.3,52.32,52.27,52.3,16900.0,35.9827,35.9965,35.9621,35.9827,16900.0
2012-02-01 12:35:00,52.29,52.29,52.25,52.27,16100.0,35.9759,35.9759,35.9483,35.9621,16100.0
2012-02-01 12:40:00,52.26,52.26,52.2,52.2,14400.0,35.9552,35.9552,35.9139,35.9139,14400.0
2012-02-01 12:45:00,52.2,52.23,52.19,52.21,17400.0,35.9139,35.9346,35.9071,35.9208,17400.0
2012-02-01 12:50:00,52.22,52.24,52.19,52.24,21500.0,35.9277,35.9415,35.9071,35.9415,21500.0
2012-02-01 12:55:00,52.25,52.26,52.19,52.21,13500.0,35.9483,35.9552,35.9071,35.9208,13500.0
2012-02-01 13:00:00,52.21,52.22,52.19,52.22,20700.0,35.9208,35.9277,35.9071,35.9277,20700.0
2012-02-01 13:05:00,52.21,52.27,52.21,52.21,21600.0,35.9208,35.9621,35.9208,35.9208,21600.0
2012-02-01 13:10:00,52.21,52.25,52.2,52.22,44900.0,35.9208,35.9483,35.9139,35.9277,44900.0
2012-02-01 13:15:00,52.23,52.26,52.23,52.26,10900.0,35.9346,35.9552,35.9346,35.9552,10900.0
2012-02-01 13:20:00,52.27,52.33,52.27,52.32,25700.0,35.9621,36.0034,35.9621,35.9965,25700.0
2012-02-01 13:25:00,52.31,52.32,52.23,52.25,21000.0,35.9896,35.9965,35.9346,35.9483,21000.0
2012-02-01 13:30:00,52.25,52.26,52.2,52.23,26300.0,35.9483,35.9552,35.9139,35.9346,26300.0
2012-02-01 13:35:00,52.23,52.27,52.21,52.26,33200.0,35.9346,35.9621,35.9208,35.9552,33200.0
2012-02-01 13:40:00,52.25,52.25,52.1,52.1,24900.0,35.9483,35.9483,35.8451,35.8451,24900.0
2012-02-01 13:45:00,52.11,52.13,52.1,52.11,38800.0,35.852,35.8658,35.8451,35.852,38800.0
2012-02-01 13:50:00,52.11,52.12,52.09,52.1,37300.0,35.852,35.8589,35.8383,35.8451,37300.0
2012-02-01 13:55:00,52.1,52.1,52.01,52.05,34300.0,35.8451,35.8451,35.7832,35.8107,34300.0
2012-02-01 14:00:00,52.06,52.08,52.0,52.0,56400.0,35.8176,35.8314,35.7763,35.7763,56400.0
2012-02-01 14:05:00,52.0,52.04,52.0,52.04,20300.0,35.7763,35.8039,35.7763,35.8039,20300.0
2012-02-01 14:10:00,52.04,52.11,52.04,52.08,26900.0,35.8039,35.852,35.8039,35.8314,26900.0
2012-02-01 14:15:00,52.09,52.11,52.02,52.02,59600.0,35.8383,35.852,35.7901,35.7901,59600.0
2012-02-01 14:20:00,52.01,52.03,51.99,51.99,32400.0,35.7832,35.797,35.7695,35.7695,32400.0
2012-02-01 14:25:00,51.99,52.03,51.97,51.99,60200.0,35.7695,35.797,35.7557,35.7695,60200.0
2012-02-01 14:30:00,51.99,52.01,51.96,51.97,21600.0,35.7695,35.7832,35.7488,35.7557,21600.0
2012-02-01 14:35:00,51.96,52.01,51.96,52.01,30500.0,35.7488,35.7832,35.7488,35.7832,30500.0
2012-02-01 14:40:00,52.01,52.02,51.95,51.98,38400.0,35.7832,35.7901,35.7419,35.7626,38400.0
2012-02-01 14:45:00,51.97,51.97,51.88,51.88,43300.0,35.7557,35.7557,35.6938,35.6938,43300.0
2012-02-01 14:50:00,51.89,51.97,51.88,51.95,43400.0,35.7007,35.7557,35.6938,35.7419,43400.0
2012-02-01 14:55:00,51.96,51.96,51.94,51.95,35000.0,35.7488,35.7488,35.7351,35.7419,35000.0
2012-02-01 15:00:00,51.96,52.0,51.95,51.96,34900.0,35.7488,35.7763,35.7419,35.7488,34900.0
2012-02-01 15:05:00,51.96,51.98,51.91,51.94,116700.0,35.7488,35.7626,35.7144,35.7351,116700.0
2012-02-01 15:10:00,51.95,52.0,51.94,51.95,32600.0,35.7419,35.7763,35.7351,35.7419,32600.0
2012-02-01 15:15:00,51.96,51.96,51.93,51.95,35800.0,35.7488,35.7488,35.7282,35.7419,35800.0
2012-02-01 15:20:00,51.95,51.98,51.89,51.93,46000.0,35.7419,35.7626,35.7007,35.7282,46000.0
2012-02-01 15:25:00,51.94,51.95,51.91,51.95,32000.0,35.7351,35.7419,35.7144,35.7419,32000.0
2012-02-01 15:30:00,51.95,51.96,51.92,51.95,56600.0,35.7419,35.7488,35.7213,35.7419,56600.0
2012-02-01 15:35:00,51.95,51.98,51.94,51.98,56500.0,35.7419,35.7626,35.7351,35.7626,56500.0
2012-02-01 15:40:00,51.98,52.02,51.97,52.01,59900.0,35.7626,35.7901,35.7557,35.7832,59900.0
2012-02-01 15:45:00,52.01,52.02,51.99,52.0,55500.0,35.7832,35.7901,35.7695,35.7763,55500.0
2012-02-01 15:50:00,51.99,52.0,51.86,51.86,120300.0,35.7695,35.7763,35.68,35.68,120300.0
2012-02-01 15:55:00,51.87,51.93,51.8,51.88,183200.0,35.6869,35.7282,35.6387,35.6938,183200.0
2012-02-02 09:30:00,52.11,52.18,51.93,52.13,56200.0,35.852,35.9002,35.7282,35.8658,56200.0
2012-02-02 09:35:00,52.2,52.2,51.89,51.94,27900.0,35.9139,35.9139,35.7007,35.7351,27900.0
2012-02-02 09:40:00,51.93,51.93,51.76,51.81,24000.0,35.7282,35.7282,35.6112,35.6456,24000.0
2012-02-02 09:45:00,51.81,51.81,51.69,51.74,35000.0,35.6456,35.6456,35.5631,35.5975,35000.0
2012-02-02 09:50:00,51.74,51.78,51.66,51.73,26200.0,35.5975,35.625,35.5424,35.5906,26200.0
2012-02-02 09:55:00,51.74,51.88,51.74,51.86,85300.0,35.5975,35.6938,35.5975,35.68,85300.0
2012-02-02 10:00:00,51.86,51.96,51.84,51.96,59900.0,35.68,35.7488,35.6663,35.7488,59900.0
2012-02-02 10:05:00,51.95,52.04,51.9,52.03,43300.0,35.7419,35.8039,35.7075,35.797,43300.0
2012-02-02 10:10:00,52.02,52.13,52.0,52.09,79300.0,35.7901,35.8658,35.7763,35.8383,79300.0
2012-02-02 10:15:00,52.09,52.12,52.07,52.11,44600.0,35.8383,35.8589,35.8245,35.852,44600.0
2012-02-02 10:20:00,52.11,52.12,52.03,52.05,37700.0,35.852,35.8589,35.797,35.8107,37700.0
2012-02-02 10:25:00,52.06,52.08,52.0,52.0,30700.0,35.8176,35.8314,35.7763,35.7763,30700.0
2012-02-02 10:30:00,52.0,52.04,51.98,51.99,48600.0,35.7763,35.8039,35.7626,35.7695,48600.0
2012-02-02 10:35:00,52.0,52.02,51.97,51.98,53100.0,35.7763,35.7901,35.7557,35.7626,53100.0
2012-02-02 10:40:00,51.97,52.06,51.97,52.0,117100.0,35.7557,35.8176,35.7557,35.7763,117100.0
2012-02-02 10:45:00,52.0,52.03,51.99,52.03,32900.0,35.7763,35.797,35.7695,35.797,32900.0
2012-02-02 10:50:00,52.02,52.06,51.98,52.01,64300.0,35.7901,35.8176,35.7626,35.7832,64300.0
2012-02-02 10:55:00,52.01,52.04,51.98,52.0,53400.0,35.7832,35.8039,35.7626,35.7763,53400.0
2012-02-02 11:00:00,52.01,52.08,52.01,52.05,41500.0,35.7832,35.8314,35.7832,35.8107,41500.0
2012-02-02 11:05:00,52.05,52.06,51.98,51.98,94700.0,35.8107,35.8176,35.7626,35.7626,94700.0
2012-02-02 11:10:00,51.96,52.01,51.94,52.01,15500.0,35.7488,35.7832,35.7351,35.7832,15500.0
2012-02-02 11:15:00,52.01,52.01,51.9,51.92,23200.0,35.7832,35.7832,35.7075,35.7213,23200.0
2012-02-02 11:20:00,51.93,51.97,51.9,51.91,81900.0,35.7282,35.7557,35.7075,35.7144,81900.0
2012-02-02 11:25:00,51.91,51.91,51.82,51.82,51700.0,35.7144,35.7144,35.6525,35.6525,51700.0
2012-02-02 11:30:00,51.83,51.86,51.82,51.83,16200.0,35.6594,35.68,35.6525,35.6594,16200.0
2012-02-02 11:35:00,51.84,51.84,51.76,51.81,74100.0,35.6663,35.6663,35.6112,35.6456,74100.0
2012-02-02 11:40:00,51.81,51.9,51.79,51.87,190900.0,35.6456,35.7075,35.6319,35.6869,190900.0
2012-02-02 11:45:00,51.88,51.88,51.78,51.83,68300.0,35.6938,35.6938,35.625,35.6594,68300.0
2012-02-02 11:50:00,51.82,51.84,51.8,51.8,42000.0,35.6525,35.6663,35.6387,35.6387,42000.0
2012-02-02 11:55:00,51.81,51.83,51.79,51.82,40800.0,35.6456,35.6594,35.6319,35.6525,40800.0
2012-02-02 12:00:00,51.82,51.85,51.81,51.82,26000.0,35.6525,35.6731,35.6456,35.6525,26000.0
2012-02-02 12:05:00,51.82,51.82,51.78,51.78,35200.0,35.6525,35.6525,35.625,35.625,35200.0
2012-02-02 12:10:00,51.77,51.81,51.75,51.76,49500.0,35.6181,35.6456,35.6043,35.6112,49500.0
2012-02-02 12:15:00,51.76,51.78,51.7,51.72,35700.0,35.6112,35.625,35.5699,35.5837,35700.0
2012-02-02 12:20:00,51.72,51.78,51.71,51.75,46300.0,35.5837,35.625,35.5768,35.6043,46300.0
2012-02-02 12:25:00,51.75,51.8,51.75,51.77,16300.0,35.6043,35.6387,35.6043,35.6181,16300.0
2012-02-02 12:30:00,51.78,51.78,51.74,51.74,18600.0,35.625,35.625,35.5975,35.5975,18600.0
2012-02-02 12:35:00,51.73,51.75,51.65,51.66,28000.0,35.5906,35.6043,35.5355,35.5424,28000.0
2012-02-02 12:40:00,51.66,51.66,51.61,51.61,78000.0,35.5424,35.5424,35.508,35.508,78000.0
2012-02-02 12:45:00,51.61,51.64,51.6,51.61,66100.0,35.508,35.5287,35.5011,35.508,66100.0
2012-02-02 12:50:00,51.62,51.63,51.6,51.61,31800.0,35.5149,35.5218,35.5011,35.508,31800.0
2012-02-02 12:55:00,51.62,51.68,51.59,51.68,68700.0,35.5149,35.5562,35.4943,35.5562,68700.0
2012-02-02 13:00:00,51.68,51.71,51.65,51.66,24500.0,35.5562,35.5768,35.5355,35.5424,24500.0
2012-02-02 13:05:00,51.65,51.65,51.6,51.6,55400.0,35.5355,35.5355,35.5011,35.5011,55400.0
2012-02-02 13:10:00,51.61,51.72,51.61,51.7,75800.0,35.508,35.5837,35.508,35.5699,75800.0
2012-02-02 13:15:00,51.71,51.72,51.62,51.62,109500.0,35.5768,35.5837,35.5149,35.5149,109500.0
2012-02-02 13:20:00,51.63,51.65,51.59,51.59,23500.0,35.5218,35.5355,35.4943,35.4943,23500.0
2012-02-02 13:25:00,51.6,51.61,51.57,51.61,19000.0,35.5011,35.508,35.4805,35.508,19000.0
2012-02-02 13:30:00,51.6,51.64,51.59,51.63,78100.0,35.5011,35.5287,35.4943,35.5218,78100.0
2012-02-02 13:35:00,51.63,51.63,51.59,51.59,49700.0,35.5218,35.5218,35.4943,35.4943,49700.0
2012-02-02 13:40:00,51.59,51.61,51.57,51.58,43000.0,35.4943,35.508,35.4805,35.4874,43000.0
2012-02-02 13:45:00,51.58,51.65,51.58,51.63,33600.0,35.4874,35.5355,35.4874,35.5218,33600.0
2012-02-02 13:50:00,51.63,51.66,51.62,51.63,19500.0,35.5218,35.5424,35.5149,35.5218,19500.0
2012-02-02 13:55:00,51.63,51.64,51.59,51.61,90700.0,35.5218,35.5287,35.4943,35.508,90700.0
2012-02-02 14:00:00,51.62,51.63,51.6,51.63,41100.0,35.5149,35.5218,35.5011,35.5218,41100.0
2012-02-02 14:05:00,51.63,51.66,51.6,51.63,49700.0,35.5218,35.5424,35.5011,35.5218,49700.0
2012-02-02 14:10:00,51.63,51.66,51.62,51.63,91500.0,35.5218,35.5424,35.5149,35.5218,91500.0
2012-02-02 14:15:00,51.63,51.64,51.58,51.63,35200.0,35.5218,35.5287,35.4874,35.5218,35200.0
2012-02-02 14:20:00,51.63,51.65,51.6,51.64,16900.0,35.5218,35.5355,35.5011,35.5287,16900.0
2012-02-02 14:25:00,51.65,51.69,51.65,51.68,17100.0,35.5355,35.5631,35.5355,35.5562,17100.0
2012-02-02 14:30:00,51.67,51.69,51.64,51.65,31900.0,35.5493,35.5631,35.5287,35.5355,31900.0
2012-02-02 14:35:00,51.65,51.66,51.64,51.65,16900.0,35.5355,35.5424,35.5287,35.5355,16900.0
2012-02-02 14:40:00,51.64,51.65,51.62,51.64,51100.0,35.5287,35.5355,35.5149,35.5287,51100.0
2012-02-02 14:45:00,51.65,51.66,51.62,51.65,28500.0,35.5355,35.5424,35.5149,35.5355,28500.0
2012-02-02 14:50:00,51.64,51.65,51.59,51.6,41500.0,35.5287,35.5355,35.4943,35.5011,41500.0
2012-02-02 14:55:00,51.6,51.62,51.58,51.6,102200.0,35.5011,35.5149,35.4874,35.5011,102200.0
2012-02-02 15:00:00,51.6,51.62,51.56,51.57,46800.0,35.5011,35.5149,35.4736,35.4805,46800.0
2012-02-02 15:05:00,51.57,51.6,51.56,51.6,61400.0,35.4805,35.5011,35.4736,35.5011,61400.0
2012-02-02 15:10:00,51.6,51.65,51.6,51.63,38000.0,35.5011,35.5355,35.5011,35.5218,38000.0
2012-02-02 15:15:00,51.64,51.65,51.58,51.59,44500.0,35.5287,35.5355,35.4874,35.4943,44500.0
2012-02-02 15:20:00,51.59,51.61,51.56,51.57,80000.0,35.4943,35.508,35.4736,35.4805,80000.0
2012-02-02 15:25:00,51.58,51.62,51.58,51.59,41500.0,35.4874,35.5149,35.4874,35.4943,41500.0
2012-02-02 15:30:00,51.58,51.64,51.57,51.58,184900.0,35.4874,35.5287,35.4805,35.4874,184900.0
2012-02-02 15:35:00,51.57,51.61,51.56,51.57,87100.0,35.4805,35.508,35.4736,35.4805,87100.0
2012-02-02 15:40:00,51.56,51.63,51.54,51.56,357100.0,35.4736,35.5218,35.4599,35.4736,357100.0
2012-02-02 15:45:00,51.56,51.56,51.5,51.5,207600.0,35.4736,35.4736,35.4323,35.4323,207600.0
2012-02-02 15:50:00,51.51,51.53,51.5,51.51,120100.0,35.4392,35.453,35.4323,35.4392,120100.0
2012-02-02 15:55:00,51.5,51.52,51.44,51.46,457000.0,35.4323,35.4461,35.3911,35.4048,457000.0
2012-02-03 09:30:00,52.18,52.2,52.02,52.02,160100.0,35.9002,35.9139,35.7901,35.7901,160100.0
2012-02-03 09:35:00,52.03,52.25,52.0,52.23,197300.0,35.797,35.9483,35.7763,35.9346,197300.0
2012-02-03 09:40:00,52.24,52.49,52.11,52.41,210300.0,35.9415,36.1135,35.852,36.0584,210300.0
2012-02-03 09:45:00,52.39,52.72,52.26,52.71,151200.0,36.0447,36.2717,35.9552,36.2648,151200.0
2012-02-03 09:50:00,52.72,52.81,52.4,52.4,116700.0,36.2717,36.3336,36.0515,36.0515,116700.0
2012-02-03 09:55:00,52.42,52.55,52.41,52.5,77500.0,36.0653,36.1547,36.0584,36.1203,77500.0
2012-02-03 10:00:00,52.5,52.65,52.43,52.43,106800.0,36.1203,36.2235,36.0722,36.0722,106800.0
2012-02-03 10:05:00,52.43,52.56,52.4,52.56,47400.0,36.0722,36.1616,36.0515,36.1616,47400.0
2012-02-03 10:10:00,52.56,52.64,52.54,52.57,45500.0,36.1616,36.2167,36.1479,36.1685,45500.0
2012-02-03 10:15:00,52.58,52.6,52.47,52.48,57800.0,36.1754,36.1891,36.0997,36.1066,57800.0
2012-02-03 10:20:00,52.48,52.5,52.43,52.47,57600.0,36.1066,36.1203,36.0722,36.0997,57600.0
2012-02-03 10:25:00,52.47,52.51,52.43,52.46,80200.0,36.0997,36.1272,36.0722,36.0928,80200.0
2012-02-03 10:30:00,52.47,52.54,52.45,52.54,38500.0,36.0997,36.1479,36.0859,36.1479,38500.0
2012-02-03 10:35:00,52.54,52.66,52.53,52.63,58200.0,36.1479,36.2304,36.141,36.2098,58200.0
2012-02-03 10:40:00,52.62,52.62,52.49,52.51,49400.0,36.2029,36.2029,36.1135,36.1272,49400.0
2012-02-03 10:45:00,52.5,52.6,52.5,52.6,94500.0,36.1203,36.1891,36.1203,36.1891,94500.0
2012-02-03 10:50:00,52.59,52.64,52.54,52.54,48600.0,36.1823,36.2167,36.1479,36.1479,48600.0
2012-02-03 10:55:00,52.53,52.7,52.53,52.69,108000.0,36.141,36.2579,36.141,36.2511,108000.0
2012-02-03 11:00:00,52.69,52.73,52.67,52.68,41200.0,36.2511,36.2786,36.2373,36.2442,41200.0
2012-02-03 11:05:00,52.67,52.7,52.65,52.67,44100.0,36.2373,36.2579,36.2235,36.2373,44100.0
2012-02-03 11:10:00,52.67,52.77,52.65,52.67,88700.0,36.2373,36.3061,36.2235,36.2373,88700.0
2012-02-03 11:15:00,52.68,52.72,52.63,52.66,45200.0,36.2442,36.2717,36.2098,36.2304,45200.0
2012-02-03 11:20:00,52.67,52.82,52.67,52.82,43900.0,36.2373,36.3405,36.2373,36.3405,43900.0
2012-02-03 11:25:00,52.82,52.86,52.8,52.84,44200.0,36.3405,36.368,36.3267,36.3543,44200.0
2012-02-03 11:30:00,52.85,52.92,52.76,52.82,64900.0,36.3611,36.4093,36.2992,36.3405,64900.0
2012-02-03 11:35:00,52.82,52.83,52.74,52.79,71200.0,36.3405,36.3474,36.2855,36.3199,71200.0
2012-02-03 11:40:00,52.79,52.81,52.74,52.8,57300.0,36.3199,36.3336,36.2855,36.3267,57300.0
2012-02-03 11:45:00,52.79,52.8,52.77,52.8,30300.0,36.3199,36.3267,36.3061,36.3267,30300.0
2012-02-03 11:50:00,52.8,52.84,52.77,52.83,37000.0,36.3267,36.3543,36.3061,36.3474,37000.0
2012-02-03 11:55:00,52.84,52.86,52.77,52.79,46900.0,36.3543,36.368,36.3061,36.3199,46900.0
2012-02-03 12:00:00,52.78,52.81,52.77,52.79,34000.0,36.313,36.3336,36.3061,36.3199,34000.0
2012-02-03 12:05:00,52.79,52.85,52.77,52.79,56200.0,36.3199,36.3611,36.3061,36.3199,56200.0
2012-02-03 12:10:00,52.78,52.89,52.78,52.87,90300.0,36.313,36.3887,36.313,36.3749,90300.0
2012-02-03 12:15:00,52.88,52.9,52.79,52.79,29200.0,36.3818,36.3955,36.3199,36.3199,29200.0
2012-02-03 12:20:00,52.79,52.81,52.78,52.8,24400.0,36.3199,36.3336,36.313,36.3267,24400.0
2012-02-03 12:25:00,52.8,52.81,52.78,52.79,27000.0,36.3267,36.3336,36.313,36.3199,27000.0
2012-02-03 12:30:00,52.78,52.79,52.74,52.75,117300.0,36.313,36.3199,36.2855,36.2923,117300.0
2012-02-03 12:35:00,52.75,52.76,52.74,52.75,24300.0,36.2923,36.2992,36.2855,36.2923,24300.0
2012-02-03 12:40:00,52.75,52.82,52.75,52.77,30000.0,36.2923,36.3405,36.2923,36.3061,30000.0
2012-02-03 12:45:00,52.78,52.81,52.73,52.73,43700.0,36.313,36.3336,36.2786,36.2786,43700.0
2012-02-03 12:50:00,52.73,52.77,52.72,52.72,49100.0,36.2786,36.3061,36.2717,36.2717,49100.0
2012-02-03 12:55:00,52.73,52.8,52.71,52.8,30200.0,36.2786,36.3267,36.2648,36.3267,30200.0
2012-02-03 13:00:00,52.8,52.85,52.79,52.8,31200.0,36.3267,36.3611,36.3199,36.3267,31200.0
2012-02-03 13:05:00,52.8,52.82,52.79,52.82,15000.0,36.3267,36.3405,36.3199,36.3405,15000.0
2012-02-03 13:10:00,52.82,52.84,52.79,52.79,26200.0,36.3405,36.3543,36.3199,36.3199,26200.0
2012-02-03 13:15:00,52.8,52.82,52.77,52.78,21300.0,36.3267,36.3405,36.3061,36.313,21300.0
2012-02-03 13:20:00,52.77,52.79,52.74,52.74,32100.0,36.3061,36.3199,36.2855,36.2855,32100.0
2012-02-03 13:25:00,52.75,52.77,52.74,52.76,15900.0,36.2923,36.3061,36.2855,36.2992,15900.0
2012-02-03 13:30:00,52.77,52.77,52.69,52.69,49300.0,36.3061,36.3061,36.2511,36.2511,49300.0
2012-02-03 13:35:00,52.69,52.7,52.69,52.7,9900.0,36.2511,36.2579,36.2511,36.2579,9900.0
2012-02-03 13:40:00,52.7,52.7,52.62,52.64,43300.0,36.2579,36.2579,36.2029,36.2167,43300.0
2012-02-03 13:45:00,52.64,52.67,52.63,52.66,86700.0,36.2167,36.2373,36.2098,36.2304,86700.0
2012-02-03 13:50:00,52.66,52.73,52.66,52.73,42800.0,36.2304,36.2786,36.2304,36.2786,42800.0
2012-02-03 13:55:00,52.73,52.73,52.71,52.73,13300.0,36.2786,36.2786,36.2648,36.2786,13300.0
2012-02-03 14:00:00,52.72,52.78,52.72,52.78,21100.0,36.2717,36.313,36.2717,36.313,21100.0
2012-02-03 14:05:00,52.77,52.78,52.77,52.77,18900.0,36.3061,36.313,36.3061,36.3061,18900.0
2012-02-03 14:10:00,52.77,52.78,52.72,52.72,33800.0,36.3061,36.313,36.2717,36.2717,33800.0
2012-02-03 14:15:00,52.73,52.8,52.72,52.8,41000.0,36.2786,36.3267,36.2717,36.3267,41000.0
2012-02-03 14:20:00,52.79,52.8,52.77,52.78,25100.0,36.3199,36.3267,36.3061,36.313,25100.0
2012-02-03 14:25:00,52.78,52.78,52.7,52.71,71100.0,36.313,36.313,36.2579,36.2648,71100.0
2012-02-03 14:30:00,52.7,52.71,52.67,52.67,51900.0,36.2579,36.2648,36.2373,36.2373,51900.0
2012-02-03 14:35:00,52.68,52.7,52.67,52.67,35600.0,36.2442,36.2579,36.2373,36.2373,35600.0
2012-02-03 14:40:00,52.68,52.7,52.62,52.64,61200.0,36.2442,36.2579,36.2029,36.2167,61200.0
2012-02-03 14:45:00,52.64,52.66,52.64,52.66,33600.0,36.2167,36.2304,36.2167,36.2304,33600.0
2012-02-03 14:50:00,52.66,52.66,52.65,52.65,29100.0,36.2304,36.2304,36.2235,36.2235,29100.0
2012-02-03 14:55:00,52.66,52.67,52.64,52.67,49700.0,36.2304,36.2373,36.2167,36.2373,49700.0
2012-02-03 15:00:00,52.67,52.71,52.66,52.69,70800.0,36.2373,36.2648,36.2304,36.2511,70800.0
2012-02-03 15:05:00,52.69,52.7,52.65,52.65,156400.0,36.2511,36.2579,36.2235,36.2235,156400.0
2012-02-03 15:10:00,52.64,52.66,52.64,52.65,47000.0,36.2167,36.2304,36.2167,36.2235,47000.0
2012-02-03 15:15:00,52.64,52.65,52.63,52.65,35300.0,36.2167,36.2235,36.2098,36.2235,35300.0
2012-02-03 15:20:00,52.65,52.65,52.63,52.65,47500.0,36.2235,36.2235,36.2098,36.2235,47500.0
2012-02-03 15:25:00,52.65,52.68,52.64,52.66,66400.0,36.2235,36.2442,36.2167,36.2304,66400.0
2012-02-03 15:30:00,52.67,52.67,52.6,52.6,94000.0,36.2373,36.2373,36.1891,36.1891,94000.0
2012-02-03 15:35:00,52.61,52.61,52.52,52.53,148000.0,36.196,36.196,36.1341,36.141,148000.0
2012-02-03 15:40:00,52.54,52.54,52.47,52.49,141900.0,36.1479,36.1479,36.0997,36.1135,141900.0
2012-02-03 15:45:00,52.49,52.51,52.48,52.49,130100.0,36.1135,36.1272,36.1066,36.1135,130100.0
2012-02-03 15:50:00,52.49,52.51,52.44,52.45,267300.0,36.1135,36.1272,36.0791,36.0859,267300.0
2012-02-03 15:55:00,52.45,52.48,52.41,52.43,378300.0,36.0859,36.1066,36.0584,36.0722,378300.0
2012-02-06 09:30:00,52.27,52.46,52.26,52.4,63100.0,35.9621,36.0928,35.9552,36.0515,63100.0
2012-02-06 09:35:00,52.4,52.45,52.31,52.45,63200.0,36.0515,36.0859,35.9896,36.0859,63200.0
2012-02-06 09:40:00,52.44,52.59,52.42,52.57,78900.0,36.0791,36.1823,36.0653,36.1685,78900.0
2012-02-06 09:45:00,52.57,52.78,52.56,52.78,49300.0,36.1685,36.313,36.1616,36.313,49300.0
2012-02-06 09:50:00,52.78,53.12,52.78,53.12,184500.0,36.313,36.5469,36.313,36.5469,184500.0
2012-02-06 09:55:00,53.1,53.3,53.09,53.27,97000.0,36.5332,36.6708,36.5263,36.6501,97000.0
2012-02-06 10:00:00,53.27,53.39,53.16,53.39,147400.0,36.6501,36.7327,36.5744,36.7327,147400.0
2012-02-06 10:05:00,53.39,53.59,53.38,53.53,184200.0,36.7327,36.8703,36.7258,36.829,184200.0
2012-02-06 10:10:00,53.54,53.63,53.44,53.52,88400.0,36.8359,36.8978,36.7671,36.8221,88400.0
2012-02-06 10:15:00,53.52,53.62,53.47,53.56,95300.0,36.8221,36.8909,36.7877,36.8496,95300.0
2012-02-06 10:20:00,53.56,53.57,53.42,53.47,62800.0,36.8496,36.8565,36.7533,36.7877,62800.0
2012-02-06 10:25:00,53.46,53.54,53.4,53.51,55600.0,36.7808,36.8359,36.7396,36.8152,55600.0
2012-02-06 10:30:00,53.51,53.57,53.51,53.57,50100.0,36.8152,36.8565,36.8152,36.8565,50100.0
2012-02-06 10:35:00,53.57,53.63,53.47,53.5,53100.0,36.8565,36.8978,36.7877,36.8084,53100.0
2012-02-06 10:40:00,53.5,53.5,53.29,53.3,51700.0,36.8084,36.8084,36.6639,36.6708,51700.0
2012-02-06 10:45:00,53.31,53.39,53.26,53.37,48800.0,36.6776,36.7327,36.6432,36.7189,48800.0
2012-02-06 10:50:00,53.37,53.39,53.32,53.33,33100.0,36.7189,36.7327,36.6845,36.6914,33100.0
2012-02-06 10:55:00,53.33,53.4,53.33,53.37,57100.0,36.6914,36.7396,36.6914,36.7189,57100.0
2012-02-06 11:00:00,53.38,53.4,53.33,53.37,36600.0,36.7258,36.7396,36.6914,36.7189,36600.0
2012-02-06 11:05:00,53.37,53.46,53.34,53.46,56400.0,36.7189,36.7808,36.6983,36.7808,56400.0
2012-02-06 11:10:00,53.46,53.52,53.44,53.44,39900.0,36.7808,36.8221,36.7671,36.7671,39900.0
2012-02-06 11:15:00,53.44,53.49,53.41,53.44,54600.0,36.7671,36.8015,36.7464,36.7671,54600.0
2012-02-06 11:20:00,53.45,53.46,53.39,53.41,27200.0,36.774,36.7808,36.7327,36.7464,27200.0
2012-02-06 11:25:00,53.42,53.46,53.39,53.45,32200.0,36.7533,36.7808,36.7327,36.774,32200.0
2012-02-06 11:30:00,53.46,53.51,53.43,53.45,94000.0,36.7808,36.8152,36.7602,36.774,94000.0
2012-02-06 11:35:00,53.45,53.46,53.4,53.45,48500.0,36.774,36.7808,36.7396,36.774,48500.0
2012-02-06 11:40:00,53.45,53.54,53.45,53.53,30000.0,36.774,36.8359,36.774,36.829,30000.0
2012-02-06 11:45:00,53.53,53.58,53.52,53.58,25600.0,36.829,36.8634,36.8221,36.8634,25600.0
2012-02-06 11:50:00,53.58,53.6,53.53,53.6,56100.0,36.8634,36.8772,36.829,36.8772,56100.0
2012-02-06 11:55:00,53.59,53.7,53.57,53.64,100300.0,36.8703,36.946,36.8565,36.9047,100300.0
2012-02-06 12:00:00,53.64,53.66,53.61,53.64,46700.0,36.9047,36.9184,36.884,36.9047,46700.0
2012-02-06 12:05:00,53.64,53.68,53.58,53.66,56400.0,36.9047,36.9322,36.8634,36.9184,56400.0
2012-02-06 12:10:00,53.67,53.69,53.64,53.69,31000.0,36.9253,36.9391,36.9047,36.9391,31000.0
2012-02-06 12:15:00,53.68,53.7,53.65,53.69,69900.0,36.9322,36.946,36.9116,36.9391,69900.0
2012-02-06 12:20:00,53.7,53.75,53.67,53.73,106700.0,36.946,36.9804,36.9253,36.9666,106700.0
2012-02-06 12:25:00,53.73,53.73,53.67,53.72,55300.0,36.9666,36.9666,36.9253,36.9597,55300.0
2012-02-06 12:30:00,53.72,53.78,53.71,53.73,78400.0,36.9597,37.001,36.9528,36.9666,78400.0
2012-02-06 12:35:00,53.71,53.71,53.59,53.59,67200.0,36.9528,36.9528,36.8703,36.8703,67200.0
2012-02-06 12:40:00,53.59,53.62,53.55,53.61,63100.0,36.8703,36.8909,36.8428,36.884,63100.0
2012-02-06 12:45:00,53.62,53.66,53.58,53.64,21200.0,36.8909,36.9184,36.8634,36.9047,21200.0
2012-02-06 12:50:00,53.65,53.68,53.61,53.65,67500.0,36.9116,36.9322,36.884,36.9116,67500.0
2012-02-06 12:55:00,53.65,53.66,53.6,53.61,52400.0,36.9116,36.9184,36.8772,36.884,52400.0
2012-02-06 13:00:00,53.61,53.61,53.57,53.6,26900.0,36.884,36.884,36.8565,36.8772,26900.0
2012-02-06 13:05:00,53.61,53.64,53.56,53.59,46900.0,36.884,36.9047,36.8496,36.8703,46900.0
2012-02-06 13:10:00,53.59,53.65,53.58,53.63,53700.0,36.8703,36.9116,36.8634,36.8978,53700.0
2012-02-06 13:15:00,53.62,53.63,53.6,53.61,33500.0,36.8909,36.8978,36.8772,36.884,33500.0
2012-02-06 13:20:00,53.62,53.63,53.58,53.61,39400.0,36.8909,36.8978,36.8634,36.884,39400.0
2012-02-06 13:25:00,53.62,53.65,53.61,53.63,44300.0,36.8909,36.9116,36.884,36.8978,44300.0
2012-02-06 13:30:00,53.62,53.7,53.6,53.67,52100.0,36.8909,36.946,36.8772,36.9253,52100.0
2012-02-06 13:35:00,53.67,53.67,53.63,53.64,48600.0,36.9253,36.9253,36.8978,36.9047,48600.0
2012-02-06 13:40:00,53.64,53.68,53.6,53.64,57100.0,36.9047,36.9322,36.8772,36.9047,57100.0
2012-02-06 13:45:00,53.64,53.67,53.61,53.66,53100.0,36.9047,36.9253,36.884,36.9184,53100.0
2012-02-06 13:50:00,53.66,53.67,53.59,53.6,109300.0,36.9184,36.9253,36.8703,36.8772,109300.0
2012-02-06 13:55:00,53.6,53.6,53.5,53.58,62900.0,36.8772,36.8772,36.8084,36.8634,62900.0
2012-02-06 14:00:00,53.58,53.61,53.51,53.53,129000.0,36.8634,36.884,36.8152,36.829,129000.0
2012-02-06 14:05:00,53.53,53.53,53.47,53.5,28300.0,36.829,36.829,36.7877,36.8084,28300.0
2012-02-06 14:10:00,53.5,53.53,53.46,53.51,39200.0,36.8084,36.829,36.7808,36.8152,39200.0
2012-02-06 14:15:00,53.51,53.53,53.44,53.45,26400.0,36.8152,36.829,36.7671,36.774,26400.0
2012-02-06 14:20:00,53.45,53.45,53.37,53.41,46800.0,36.774,36.774,36.7189,36.7464,46800.0
2012-02-06 14:25:00,53.41,53.41,53.32,53.34,39800.0,36.7464,36.7464,36.6845,36.6983,39800.0
2012-02-06 14:30:00,53.34,53.4,53.32,53.4,53600.0,36.6983,36.7396,36.6845,36.7396,53600.0
2012-02-06 14:35:00,53.4,53.5,53.4,53.49,57400.0,36.7396,36.8084,36.7396,36.8015,57400.0
2012-02-06 14:40:00,53.49,53.51,53.44,53.48,77100.0,36.8015,36.8152,36.7671,36.7946,77100.0
2012-02-06 14:45:00,53.48,53.49,53.43,53.48,32900.0,36.7946,36.8015,36.7602,36.7946,32900.0
2012-02-06 14:50:00,53.48,53.48,53.44,53.44,33000.0,36.7946,36.7946,36.7671,36.7671,33000.0
2012-02-06 14:55:00,53.45,53.45,53.42,53.42,34000.0,36.774,36.774,36.7533,36.7533,34000.0
2012-02-06 15:00:00,53.43,53.44,53.39,53.43,87700.0,36.7602,36.7671,36.7327,36.7602,87700.0
2012-02-06 15:05:00,53.44,53.46,53.35,53.36,45400.0,36.7671,36.7808,36.7052,36.712,45400.0
2012-02-06 15:10:00,53.35,53.39,53.33,53.34,48700.0,36.7052,36.7327,36.6914,36.6983,48700.0
2012-02-06 15:15:00,53.34,53.4,53.32,53.4,40600.0,36.6983,36.7396,36.6845,36.7396,40600.0
2012-02-06 15:20:00,53.4,53.43,53.38,53.38,68000.0,36.7396,36.7602,36.7258,36.7258,68000.0
2012-02-06 15:25:00,53.39,53.47,53.36,53.36,53400.0,36.7327,36.7877,36.712,36.712,53400.0
2012-02-06 15:30:00,53.37,53.43,53.37,53.38,69700.0,36.7189,36.7602,36.7189,36.7258,69700.0
2012-02-06 15:35:00,53.38,53.42,53.35,53.35,54200.0,36.7258,36.7533,36.7052,36.7052,54200.0
2012-02-06 15:40:00,53.36,53.41,53.35,53.38,66200.0,36.712,36.7464,36.7052,36.7258,66200.0
2012-02-06 15:45:00,53.38,53.4,53.34,53.36,62600.0,36.7258,36.7396,36.6983,36.712,62600.0
2012-02-06 15:50:00,53.36,53.38,53.31,53.35,91300.0,36.712,36.7258,36.6776,36.7052,91300.0
2012-02-06 15:55:00,53.35,53.42,53.33,53.38,203700.0,36.7052,36.7533,36.6914,36.7258,203700.0
2012-02-07 09:30:00,51.79,52.23,51.74,52.01,418400.0,35.6319,35.9346,35.5975,35.7832,418400.0
2012-02-07 09:35:00,52.03,52.06,51.52,51.77,331200.0,35.797,35.8176,35.4461,35.6181,331200.0
2012-02-07 09:40:00,51.77,51.78,51.43,51.57,164100.0,35.6181,35.625,35.3842,35.4805,164100.0
2012-02-07 09:45:00,51.58,51.59,51.25,51.36,291100.0,35.4874,35.4943,35.2603,35.336,291100.0
2012-02-07 09:50:00,51.37,51.39,51.25,51.39,116800.0,35.3429,35.3567,35.2603,35.3567,116800.0
2012-02-07 09:55:00,51.39,51.44,51.26,51.34,157300.0,35.3567,35.3911,35.2672,35.3223,157300.0
2012-02-07 10:00:00,51.33,51.56,51.29,51.29,147500.0,35.3154,35.4736,35.2879,35.2879,147500.0
2012-02-07 10:05:00,51.29,51.38,51.25,51.38,79200.0,35.2879,35.3498,35.2603,35.3498,79200.0
2012-02-07 10:10:00,51.39,51.69,51.37,51.64,241700.0,35.3567,35.5631,35.3429,35.5287,241700.0
2012-02-07 10:15:00,51.63,51.86,51.63,51.8,174500.0,35.5218,35.68,35.5218,35.6387,174500.0
2012-02-07 10:20:00,51.8,51.87,51.74,51.81,118200.0,35.6387,35.6869,35.5975,35.6456,118200.0
2012-02-07 10:25:00,51.81,51.98,51.79,51.85,163900.0,35.6456,35.7626,35.6319,35.6731,163900.0
2012-02-07 10:30:00,51.85,52.04,51.83,51.9,168900.0,35.6731,35.8039,35.6594,35.7075,168900.0
2012-02-07 10:35:00,51.9,51.91,51.75,51.79,173600.0,35.7075,35.7144,35.6043,35.6319,173600.0
2012-02-07 10:40:00,51.8,51.89,51.77,51.89,126600.0,35.6387,35.7007,35.6181,35.7007,126600.0
2012-02-07 10:45:00,51.88,52.1,51.88,51.99,142200.0,35.6938,35.8451,35.6938,35.7695,142200.0
2012-02-07 10:50:00,51.99,51.99,51.87,51.94,159900.0,35.7695,35.7695,35.6869,35.7351,159900.0
2012-02-07 10:55:00,51.95,52.17,51.93,52.16,113400.0,35.7419,35.8933,35.7282,35.8864,113400.0
2012-02-07 11:00:00,52.17,52.25,52.14,52.21,186800.0,35.8933,35.9483,35.8727,35.9208,186800.0
2012-02-07 11:05:00,52.22,52.36,52.2,52.26,191100.0,35.9277,36.024,35.9139,35.9552,191100.0
2012-02-07 11:10:00,52.27,52.5,52.22,52.36,239300.0,35.9621,36.1203,35.9277,36.024,239300.0
2012-02-07 11:15:00,52.36,52.48,52.36,52.4,117600.0,36.024,36.1066,36.024,36.0515,117600.0
2012-02-07 11:20:00,52.4,52.4,52.15,52.16,194300.0,36.0515,36.0515,35.8795,35.8864,194300.0
2012-02-07 11:25:00,52.16,52.3,52.14,52.18,121900.0,35.8864,35.9827,35.8727,35.9002,121900.0
2012-02-07 11:30:00,52.18,52.19,52.05,52.09,68300.0,35.9002,35.9071,35.8107,35.8383,68300.0
2012-02-07 11:35:00,52.1,52.11,51.96,52.05,91400.0,35.8451,35.852,35.7488,35.8107,91400.0
2012-02-07 11:40:00,52.05,52.19,52.04,52.15,81600.0,35.8107,35.9071,35.8039,35.8795,81600.0
2012-02-07 11:45:00,52.14,52.15,51.9,51.95,217300.0,35.8727,35.8795,35.7075,35.7419,217300.0
2012-02-07 11:50:00,51.95,52.05,51.89,51.92,128600.0,35.7419,35.8107,35.7007,35.7213,128600.0
2012-02-07 11:55:00,51.91,51.98,51.86,51.93,70800.0,35.7144,35.7626,35.68,35.7282,70800.0
2012-02-07 12:00:00,51.93,51.98,51.89,51.93,78600.0,35.7282,35.7626,35.7007,35.7282,78600.0
2012-02-07 12:05:00,51.93,51.98,51.88,51.91,57100.0,35.7282,35.7626,35.6938,35.7144,57100.0
2012-02-07 12:10:00,51.92,51.95,51.9,51.94,35600.0,35.7213,35.7419,35.7075,35.7351,35600.0
2012-02-07 12:15:00,51.94,51.97,51.89,51.89,41500.0,35.7351,35.7557,35.7007,35.7007,41500.0
2012-02-07 12:20:00,51.9,51.96,51.89,51.96,40100.0,35.7075,35.7488,35.7007,35.7488,40100.0
2012-02-07 12:25:00,51.95,51.99,51.91,51.97,26300.0,35.7419,35.7695,35.7144,35.7557,26300.0
2012-02-07 12:30:00,51.97,51.98,51.94,51.95,49500.0,35.7557,35.7626,35.7351,35.7419,49500.0
2012-02-07 12:35:00,51.95,51.95,51.93,51.93,36600.0,35.7419,35.7419,35.7282,35.7282,36600.0
2012-02-07 12:40:00,51.94,51.95,51.89,51.9,51100.0,35.7351,35.7419,35.7007,35.7075,51100.0
2012-02-07 12:45:00,51.9,51.9,51.82,51.85,37000.0,35.7075,35.7075,35.6525,35.6731,37000.0
2012-02-07 12:50:00,51.86,51.87,51.84,51.86,31500.0,35.68,35.6869,35.6663,35.68,31500.0
2012-02-07 12:55:00,51.85,51.92,51.85,51.91,61300.0,35.6731,35.7213,35.6731,35.7144,61300.0
2012-02-07 13:00:00,51.91,51.97,51.91,51.97,56600.0,35.7144,35.7557,35.7144,35.7557,56600.0
2012-02-07 13:05:00,51.97,52.03,51.95,51.98,50100.0,35.7557,35.797,35.7419,35.7626,50100.0
2012-02-07 13:10:00,51.98,52.01,51.97,52.0,39300.0,35.7626,35.7832,35.7557,35.7763,39300.0
2012-02-07 13:15:00,52.0,52.0,51.89,51.92,49100.0,35.7763,35.7763,35.7007,35.7213,49100.0
2012-02-07 13:20:00,51.91,51.96,51.89,51.93,33500.0,35.7144,35.7488,35.7007,35.7282,33500.0
2012-02-07 13:25:00,51.93,52.01,51.93,51.98,29100.0,35.7282,35.7832,35.7282,35.7626,29100.0
2012-02-07 13:30:00,51.98,52.01,51.97,52.0,50300.0,35.7626,35.7832,35.7557,35.7763,50300.0
2012-02-07 13:35:00,52.0,52.02,51.99,52.0,39500.0,35.7763,35.7901,35.7695,35.7763,39500.0
2012-02-07 13:40:00,52.0,52.0,51.93,51.95,26700.0,35.7763,35.7763,35.7282,35.7419,26700.0
2012-02-07 13:45:00,51.95,51.96,51.88,51.95,76400.0,35.7419,35.7488,35.6938,35.7419,76400.0
2012-02-07 13:50:00,51.96,51.97,51.89,51.93,71300.0,35.7488,35.7557,35.7007,35.7282,71300.0
2012-02-07 13:55:00,51.92,51.97,51.9,51.95,92800.0,35.7213,35.7557,35.7075,35.7419,92800.0
2012-02-07 14:00:00,51.97,51.98,51.94,51.95,55800.0,35.7557,35.7626,35.7351,35.7419,55800.0
2012-02-07 14:05:00,51.95,51.98,51.94,51.98,55700.0,35.7419,35.7626,35.7351,35.7626,55700.0
2012-02-07 14:10:00,51.98,51.98,51.87,51.91,67400.0,35.7626,35.7626,35.6869,35.7144,67400.0
2012-02-07 14:15:00,51.91,51.92,51.85,51.9,70100.0,35.7144,35.7213,35.6731,35.7075,70100.0
2012-02-07 14:20:00,51.9,51.9,51.72,51.78,169300.0,35.7075,35.7075,35.5837,35.625,169300.0
2012-02-07 14:25:00,51.78,52.0,51.72,51.8,216300.0,35.625,35.7763,35.5837,35.6387,216300.0
2012-02-07 14:30:00,51.81,51.85,51.76,51.82,73300.0,35.6456,35.6731,35.6112,35.6525,73300.0
2012-02-07 14:35:00,51.82,51.9,51.81,51.87,94600.0,35.6525,35.7075,35.6456,35.6869,94600.0
2012-02-07 14:40:00,51.87,51.9,51.85,51.87,129500.0,35.6869,35.7075,35.6731,35.6869,129500.0
2012-02-07 14:45:00,51.87,51.87,51.84,51.84,70700.0,35.6869,35.6869,35.6663,35.6663,70700.0
2012-02-07 14:50:00,51.84,51.86,51.8,51.8,70700.0,35.6663,35.68,35.6387,35.6387,70700.0
2012-02-07 14:55:00,51.8,51.82,51.73,51.8,179600.0,35.6387,35.6525,35.5906,35.6387,179600.0
2012-02-07 15:00:00,51.8,51.91,51.8,51.9,132100.0,35.6387,35.7144,35.6387,35.7075,132100.0
2012-02-07 15:05:00,51.9,51.92,51.88,51.89,73300.0,35.7075,35.7213,35.6938,35.7007,73300.0
2012-02-07 15:10:00,51.89,51.91,51.88,51.89,104900.0,35.7007,35.7144,35.6938,35.7007,104900.0
2012-02-07 15:15:00,51.89,51.95,51.88,51.88,141800.0,35.7007,35.7419,35.6938,35.6938,141800.0
2012-02-07 15:20:00,51.88,51.89,51.83,51.86,131800.0,35.6938,35.7007,35.6594,35.68,131800.0
2012-02-07 15:25:00,51.85,51.99,51.84,51.92,201600.0,35.6731,35.7695,35.6663,35.7213,201600.0
2012-02-07 15:30:00,51.92,51.99,51.9,51.98,123000.0,35.7213,35.7695,35.7075,35.7626,123000.0
2012-02-07 15:35:00,51.98,52.01,51.96,51.99,113000.0,35.7626,35.7832,35.7488,35.7695,113000.0
2012-02-07 15:40:00,51.99,52.06,51.98,52.06,107800.0,35.7695,35.8176,35.7626,35.8176,107800.0
2012-02-07 15:45:00,52.06,52.13,51.97,52.0,157000.0,35.8176,35.8658,35.7557,35.7763,157000.0
2012-02-07 15:50:00,52.0,52.01,51.92,51.94,178200.0,35.7763,35.7832,35.7213,35.7351,178200.0
2012-02-07 15:55:00,51.94,51.99,51.88,51.92,220600.0,35.7351,35.7695,35.6938,35.7213,220600.0
2012-02-08 09:30:00,51.82,51.85,51.65,51.69,115000.0,35.6525,35.6731,35.5355,35.5631,115000.0
2012-02-08 09:35:00,51.68,51.7,51.6,51.65,35200.0,35.5562,35.5699,35.5011,35.5355,35200.0
2012-02-08 09:40:00,51.64,51.72,51.63,51.7,47400.0,35.5287,35.5837,35.5218,35.5699,47400.0
2012-02-08 09:45:00,51.7,51.86,51.69,51.84,73100.0,35.5699,35.68,35.5631,35.6663,73100.0
2012-02-08 09:50:00,51.84,51.86,51.8,51.82,28600.0,35.6663,35.68,35.6387,35.6525,28600.0
2012-02-08 09:55:00,51.82,51.84,51.79,51.83,51300.0,35.6525,35.6663,35.6319,35.6594,51300.0
2012-02-08 10:00:00,51.83,51.97,51.83,51.97,53400.0,35.6594,35.7557,35.6594,35.7557,53400.0
2012-02-08 10:05:00,51.98,52.03,51.97,51.99,53900.0,35.7626,35.797,35.7557,35.7695,53900.0
2012-02-08 10:10:00,51.98,52.06,51.96,52.05,57500.0,35.7626,35.8176,35.7488,35.8107,57500.0
2012-02-08 10:15:00,52.04,52.1,52.02,52.03,54900.0,35.8039,35.8451,35.7901,35.797,54900.0
2012-02-08 10:20:00,52.03,52.14,52.01,52.05,83200.0,35.797,35.8727,35.7832,35.8107,83200.0
2012-02-08 10:25:00,52.04,52.04,51.95,51.97,37800.0,35.8039,35.8039,35.7419,35.7557,37800.0
2012-02-08 10:30:00,51.97,51.97,51.82,51.82,47300.0,35.7557,35.7557,35.6525,35.6525,47300.0
2012-02-08 10:35:00,51.81,51.81,51.7,51.7,50800.0,35.6456,35.6456,35.5699,35.5699,50800.0
2012-02-08 10:40:00,51.71,51.8,51.7,51.79,42300.0,35.5768,35.6387,35.5699,35.6319,42300.0
2012-02-08 10:45:00,51.79,51.81,51.73,51.77,29000.0,35.6319,35.6456,35.5906,35.6181,29000.0
2012-02-08 10:50:00,51.77,51.81,51.75,51.8,46400.0,35.6181,35.6456,35.6043,35.6387,46400.0
2012-02-08 10:55:00,51.8,51.8,51.75,51.76,30500.0,35.6387,35.6387,35.6043,35.6112,30500.0
2012-02-08 11:00:00,51.76,51.8,51.71,51.72,67100.0,35.6112,35.6387,35.5768,35.5837,67100.0
2012-02-08 11:05:00,51.72,51.77,51.7,51.75,58800.0,35.5837,35.6181,35.5699,35.6043,58800.0
2012-02-08 11:10:00,51.75,51.78,51.74,51.78,23100.0,35.6043,35.625,35.5975,35.625,23100.0
2012-02-08 11:15:00,51.78,51.79,51.73,51.74,40800.0,35.625,35.6319,35.5906,35.5975,40800.0
2012-02-08 11:20:00,51.75,51.79,51.73,51.75,54200.0,35.6043,35.6319,35.5906,35.6043,54200.0
2012-02-08 11:25:00,51.74,51.79,51.73,51.78,43100.0,35.5975,35.6319,35.5906,35.625,43100.0
2012-02-08 11:30:00,51.79,51.85,51.76,51.82,28400.0,35.6319,35.6731,35.6112,35.6525,28400.0
2012-02-08 11:35:00,51.83,51.85,51.78,51.83,32000.0,35.6594,35.6731,35.625,35.6594,32000.0
2012-02-08 11:40:00,51.83,51.83,51.79,51.81,21900.0,35.6594,35.6594,35.6319,35.6456,21900.0
2012-02-08 11:45:00,51.81,51.84,51.75,51.82,36000.0,35.6456,35.6663,35.6043,35.6525,36000.0
2012-02-08 11:50:00,51.82,51.97,51.81,51.96,33500.0,35.6525,35.7557,35.6456,35.7488,33500.0
2012-02-08 11:55:00,51.96,51.96,51.91,51.95,17600.0,35.7488,35.7488,35.7144,35.7419,17600.0
2012-02-08 12:00:00,51.95,51.98,51.94,51.97,32700.0,35.7419,35.7626,35.7351,35.7557,32700.0
2012-02-08 12:05:00,51.97,52.0,51.95,51.97,23600.0,35.7557,35.7763,35.7419,35.7557,23600.0
2012-02-08 12:10:00,51.97,52.03,51.96,52.0,17800.0,35.7557,35.797,35.7488,35.7763,17800.0
2012-02-08 12:15:00,52.01,52.06,52.0,52.04,20600.0,35.7832,35.8176,35.7763,35.8039,20600.0
2012-02-08 12:20:00,52.04,52.09,52.03,52.08,17200.0,35.8039,35.8383,35.797,35.8314,17200.0
2012-02-08 12:25:00,52.08,52.16,52.07,52.13,105900.0,35.8314,35.8864,35.8245,35.8658,105900.0
2012-02-08 12:30:00,52.12,52.14,52.08,52.09,39100.0,35.8589,35.8727,35.8314,35.8383,39100.0
2012-02-08 12:35:00,52.09,52.12,52.08,52.12,16800.0,35.8383,35.8589,35.8314,35.8589,16800.0
2012-02-08 12:40:00,52.12,52.2,52.11,52.15,57700.0,35.8589,35.9139,35.852,35.8795,57700.0
2012-02-08 12:45:00,52.14,52.14,52.07,52.07,28800.0,35.8727,35.8727,35.8245,35.8245,28800.0
2012-02-08 12:50:00,52.07,52.16,52.07,52.15,51400.0,35.8245,35.8864,35.8245,35.8795,51400.0
2012-02-08 12:55:00,52.15,52.2,52.13,52.17,25000.0,35.8795,35.9139,35.8658,35.8933,25000.0
2012-02-08 13:00:00,52.17,52.19,52.11,52.15,19000.0,35.8933,35.9071,35.852,35.8795,19000.0
2012-02-08 13:05:00,52.14,52.2,52.14,52.18,10800.0,35.8727,35.9139,35.8727,35.9002,10800.0
2012-02-08 13:10:00,52.18,52.18,52.15,52.15,6700.0,35.9002,35.9002,35.8795,35.8795,6700.0
2012-02-08 13:15:00,52.15,52.16,52.11,52.12,40700.0,35.8795,35.8864,35.852,35.8589,40700.0
2012-02-08 13:20:00,52.11,52.15,52.1,52.14,20700.0,35.852,35.8795,35.8451,35.8727,20700.0
2012-02-08 13:25:00,52.14,52.17,52.14,52.17,15900.0,35.8727,35.8933,35.8727,35.8933,15900.0
2012-02-08 13:30:00,52.17,52.18,52.14,52.14,18600.0,35.8933,35.9002,35.8727,35.8727,18600.0
2012-02-08 13:35:00,52.15,52.2,52.14,52.19,15400.0,35.8795,35.9139,35.8727,35.9071,15400.0
2012-02-08 13:40:00,52.18,52.19,52.15,52.17,13700.0,35.9002,35.9071,35.8795,35.8933,13700.0
2012-02-08 13:45:00,52.16,52.17,52.15,52.16,8300.0,35.8864,35.8933,35.8795,35.8864,8300.0
2012-02-08 13:50:00,52.15,52.17,52.15,52.16,12300.0,35.8795,35.8933,35.8795,35.8864,12300.0
2012-02-08 13:55:00,52.15,52.17,52.12,52.12,24400.0,35.8795,35.8933,35.8589,35.8589,24400.0
2012-02-08 14:00:00,52.13,52.14,52.09,52.09,28000.0,35.8658,35.8727,35.8383,35.8383,28000.0
2012-02-08 14:05:00,52.09,52.11,52.08,52.08,18700.0,35.8383,35.852,35.8314,35.8314,18700.0
2012-02-08 14:10:00,52.08,52.16,52.08,52.14,28800.0,35.8314,35.8864,35.8314,35.8727,28800.0
2012-02-08 14:15:00,52.14,52.16,52.12,52.14,18600.0,35.8727,35.8864,35.8589,35.8727,18600.0
2012-02-08 14:20:00,52.14,52.18,52.11,52.12,23800.0,35.8727,35.9002,35.852,35.8589,23800.0
2012-02-08 14:25:00,52.12,52.2,52.12,52.15,32800.0,35.8589,35.9139,35.8589,35.8795,32800.0
2012-02-08 14:30:00,52.15,52.15,52.09,52.09,17800.0,35.8795,35.8795,35.8383,35.8383,17800.0
2012-02-08 14:35:00,52.09,52.16,52.09,52.13,102700.0,35.8383,35.8864,35.8383,35.8658,102700.0
2012-02-08 14:40:00,52.12,52.17,52.1,52.14,94400.0,35.8589,35.8933,35.8451,35.8727,94400.0
2012-02-08 14:45:00,52.14,52.19,52.14,52.16,25400.0,35.8727,35.9071,35.8727,35.8864,25400.0
2012-02-08 14:50:00,52.16,52.18,52.09,52.12,62100.0,35.8864,35.9002,35.8383,35.8589,62100.0
2012-02-08 14:55:00,52.12,52.13,52.06,52.08,27100.0,35.8589,35.8658,35.8176,35.8314,27100.0
2012-02-08 15:00:00,52.09,52.09,52.05,52.06,18800.0,35.8383,35.8383,35.8107,35.8176,18800.0
2012-02-08 15:05:00,52.07,52.07,52.01,52.01,37400.0,35.8245,35.8245,35.7832,35.7832,37400.0
2012-02-08 15:10:00,52.01,52.02,52.0,52.0,29400.0,35.7832,35.7901,35.7763,35.7763,29400.0
2012-02-08 15:15:00,52.0,52.01,51.98,51.99,39200.0,35.7763,35.7832,35.7626,35.7695,39200.0
2012-02-08 15:20:00,52.0,52.0,51.96,52.0,35500.0,35.7763,35.7763,35.7488,35.7763,35500.0
2012-02-08 15:25:00,51.99,52.02,51.99,52.02,49300.0,35.7695,35.7901,35.7695,35.7901,49300.0
2012-02-08 15:30:00,52.02,52.03,51.97,51.98,57900.0,35.7901,35.797,35.7557,35.7626,57900.0
2012-02-08 15:35:00,51.98,52.09,51.97,52.04,50200.0,35.7626,35.8383,35.7557,35.8039,50200.0
2012-02-08 15:40:00,52.03,52.06,52.0,52.06,38500.0,35.797,35.8176,35.7763,35.8176,38500.0
2012-02-08 15:45:00,52.07,52.09,51.98,52.04,80100.0,35.8245,35.8383,35.7626,35.8039,80100.0
2012-02-08 15:50:00,52.03,52.06,52.01,52.05,60500.0,35.797,35.8176,35.7832,35.8107,60500.0
2012-02-08 15:55:00,52.05,52.06,52.03,52.05,94100.0,35.8107,35.8176,35.797,35.8107,94100.0
2012-02-09 09:30:00,52.34,52.34,52.01,52.03,117900.0,36.0103,36.0103,35.7832,35.797,117900.0
2012-02-09 09:35:00,52.06,52.12,52.0,52.06,74300.0,35.8176,35.8589,35.7763,35.8176,74300.0
2012-02-09 09:40:00,52.07,52.11,52.0,52.04,102000.0,35.8245,35.852,35.7763,35.8039,102000.0
2012-02-09 09:45:00,52.04,52.09,51.9,51.93,131700.0,35.8039,35.8383,35.7075,35.7282,131700.0
2012-02-09 09:50:00,51.93,52.06,51.93,52.05,71300.0,35.7282,35.8176,35.7282,35.8107,71300.0
2012-02-09 09:55:00,52.05,52.13,52.0,52.08,82200.0,35.8107,35.8658,35.7763,35.8314,82200.0
2012-02-09 10:00:00,52.06,52.16,52.05,52.07,116700.0,35.8176,35.8864,35.8107,35.8245,116700.0
2012-02-09 10:05:00,52.07,52.1,51.92,51.92,36800.0,35.8245,35.8451,35.7213,35.7213,36800.0
2012-02-09 10:10:00,51.94,52.03,51.94,52.01,45100.0,35.7351,35.797,35.7351,35.7832,45100.0
2012-02-09 10:15:00,52.02,52.05,51.98,52.03,45800.0,35.7901,35.8107,35.7626,35.797,45800.0
2012-02-09 10:20:00,52.03,52.05,51.91,51.94,40000.0,35.797,35.8107,35.7144,35.7351,40000.0
2012-02-09 10:25:00,51.95,51.95,51.86,51.91,56900.0,35.7419,35.7419,35.68,35.7144,56900.0
2012-02-09 10:30:00,51.91,51.93,51.86,51.88,24000.0,35.7144,35.7282,35.68,35.6938,24000.0
2012-02-09 10:35:00,51.87,51.92,51.83,51.87,23200.0,35.6869,35.7213,35.6594,35.6869,23200.0
2012-02-09 10:40:00,51.88,52.02,51.88,51.96,48100.0,35.6938,35.7901,35.6938,35.7488,48100.0
2012-02-09 10:45:00,51.98,52.15,51.97,52.14,93300.0,35.7626,35.8795,35.7557,35.8727,93300.0
2012-02-09 10:50:00,52.13,52.17,52.08,52.12,29400.0,35.8658,35.8933,35.8314,35.8589,29400.0
2012-02-09 10:55:00,52.11,52.2,52.11,52.18,21900.0,35.852,35.9139,35.852,35.9002,21900.0
2012-02-09 11:00:00,52.18,52.28,52.18,52.27,87500.0,35.9002,35.969,35.9002,35.9621,87500.0
2012-02-09 11:05:00,52.26,52.3,52.25,52.25,31400.0,35.9552,35.9827,35.9483,35.9483,31400.0
2012-02-09 11:10:00,52.26,52.32,52.25,52.32,41500.0,35.9552,35.9965,35.9483,35.9965,41500.0
2012-02-09 11:15:00,52.31,52.32,52.25,52.3,42600.0,35.9896,35.9965,35.9483,35.9827,42600.0
2012-02-09 11:20:00,52.3,52.32,52.29,52.31,29400.0,35.9827,35.9965,35.9759,35.9896,29400.0
2012-02-09 11:25:00,52.31,52.35,52.3,52.31,41000.0,35.9896,36.0171,35.9827,35.9896,41000.0
2012-02-09 11:30:00,52.31,52.34,52.3,52.32,21500.0,35.9896,36.0103,35.9827,35.9965,21500.0
2012-02-09 11:35:00,52.32,52.33,52.3,52.31,45800.0,35.9965,36.0034,35.9827,35.9896,45800.0
2012-02-09 11:40:00,52.3,52.31,52.29,52.3,34600.0,35.9827,35.9896,35.9759,35.9827,34600.0
2012-02-09 11:45:00,52.31,52.45,52.3,52.45,87500.0,35.9896,36.0859,35.9827,36.0859,87500.0
2012-02-09 11:50:00,52.45,52.59,52.44,52.59,53500.0,36.0859,36.1823,36.0791,36.1823,53500.0
2012-02-09 11:55:00,52.58,52.66,52.57,52.66,80800.0,36.1754,36.2304,36.1685,36.2304,80800.0
2012-02-09 12:00:00,52.67,52.73,52.6,52.62,59600.0,36.2373,36.2786,36.1891,36.2029,59600.0
2012-02-09 12:05:00,52.62,52.65,52.57,52.57,30100.0,36.2029,36.2235,36.1685,36.1685,30100.0
2012-02-09 12:10:00,52.57,52.58,52.55,52.55,20300.0,36.1685,36.1754,36.1547,36.1547,20300.0
2012-02-09 12:15:00,52.55,52.57,52.52,52.56,32500.0,36.1547,36.1685,36.1341,36.1616,32500.0
2012-02-09 12:20:00,52.57,52.61,52.54,52.54,19800.0,36.1685,36.196,36.1479,36.1479,19800.0
2012-02-09 12:25:00,52.55,52.58,52.53,52.56,22000.0,36.1547,36.1754,36.141,36.1616,22000.0
2012-02-09 12:30:00,52.55,52.58,52.52,52.53,24900.0,36.1547,36.1754,36.1341,36.141,24900.0
2012-02-09 12:35:00,52.53,52.53,52.48,52.5,19800.0,36.141,36.141,36.1066,36.1203,19800.0
2012-02-09 12:40:00,52.51,52.59,52.51,52.56,30400.0,36.1272,36.1823,36.1272,36.1616,30400.0
2012-02-09 12:45:00,52.56,52.64,52.56,52.62,27000.0,36.1616,36.2167,36.1616,36.2029,27000.0
2012-02-09 12:50:00,52.62,52.67,52.62,52.67,22900.0,36.2029,36.2373,36.2029,36.2373,22900.0
2012-02-09 12:55:00,52.66,52.71,52.63,52.7,45600.0,36.2304,36.2648,36.2098,36.2579,45600.0
2012-02-09 13:00:00,52.7,52.75,52.67,52.68,37100.0,36.2579,36.2923,36.2373,36.2442,37100.0
2012-02-09 13:05:00,52.67,52.72,52.64,52.68,55700.0,36.2373,36.2717,36.2167,36.2442,55700.0
2012-02-09 13:10:00,52.68,52.68,52.61,52.63,48700.0,36.2442,36.2442,36.196,36.2098,48700.0
2012-02-09 13:15:00,52.63,52.68,52.63,52.66,28100.0,36.2098,36.2442,36.2098,36.2304,28100.0
2012-02-09 13:20:00,52.66,52.71,52.64,52.69,19200.0,36.2304,36.2648,36.2167,36.2511,19200.0
2012-02-09 13:25:00,52.7,52.75,52.69,52.75,17800.0,36.2579,36.2923,36.2511,36.2923,17800.0
2012-02-09 13:30:00,52.74,52.74,52.65,52.68,34400.0,36.2855,36.2855,36.2235,36.2442,34400.0
2012-02-09 13:35:00,52.68,52.71,52.67,52.69,18900.0,36.2442,36.2648,36.2373,36.2511,18900.0
2012-02-09 13:40:00,52.69,52.7,52.61,52.61,23400.0,36.2511,36.2579,36.196,36.196,23400.0
2012-02-09 13:45:00,52.62,52.71,52.6,52.71,29200.0,36.2029,36.2648,36.1891,36.2648,29200.0
2012-02-09 13:50:00,52.71,52.74,52.69,52.69,25500.0,36.2648,36.2855,36.2511,36.2511,25500.0
2012-02-09 13:55:00,52.7,52.77,52.69,52.73,80300.0,36.2579,36.3061,36.2511,36.2786,80300.0
2012-02-09 14:00:00,52.74,52.8,52.73,52.8,82900.0,36.2855,36.3267,36.2786,36.3267,82900.0
2012-02-09 14:05:00,52.79,52.83,52.77,52.77,37000.0,36.3199,36.3474,36.3061,36.3061,37000.0
2012-02-09 14:10:00,52.78,52.87,52.77,52.84,57900.0,36.313,36.3749,36.3061,36.3543,57900.0
2012-02-09 14:15:00,52.84,52.86,52.81,52.84,36500.0,36.3543,36.368,36.3336,36.3543,36500.0
2012-02-09 14:20:00,52.84,52.93,52.83,52.87,63900.0,36.3543,36.4162,36.3474,36.3749,63900.0
2012-02-09 14:25:00,52.87,52.94,52.87,52.9,36000.0,36.3749,36.4231,36.3749,36.3955,36000.0
2012-02-09 14:30:00,52.89,52.9,52.86,52.87,22300.0,36.3887,36.3955,36.368,36.3749,22300.0
2012-02-09 14:35:00,52.87,52.89,52.84,52.86,50800.0,36.3749,36.3887,36.3543,36.368,50800.0
2012-02-09 14:40:00,52.85,52.86,52.79,52.82,46700.0,36.3611,36.368,36.3199,36.3405,46700.0
2012-02-09 14:45:00,52.81,52.83,52.81,52.82,22300.0,36.3336,36.3474,36.3336,36.3405,22300.0
2012-02-09 14:50:00,52.82,52.82,52.78,52.79,23600.0,36.3405,36.3405,36.313,36.3199,23600.0
2012-02-09 14:55:00,52.78,52.81,52.77,52.8,26900.0,36.313,36.3336,36.3061,36.3267,26900.0
2012-02-09 15:00:00,52.8,52.88,52.79,52.86,70400.0,36.3267,36.3818,36.3199,36.368,70400.0
2012-02-09 15:05:00,52.87,52.96,52.85,52.93,83900.0,36.3749,36.4368,36.3611,36.4162,83900.0
2012-02-09 15:10:00,52.93,52.94,52.9,52.92,62400.0,36.4162,36.4231,36.3955,36.4093,62400.0
2012-02-09 15:15:00,52.92,52.92,52.83,52.85,31800.0,36.4093,36.4093,36.3474,36.3611,31800.0
2012-02-09 15:20:00,52.85,52.88,52.85,52.86,32300.0,36.3611,36.3818,36.3611,36.368,32300.0
2012-02-09 15:25:00,52.87,52.93,52.86,52.91,54700.0,36.3749,36.4162,36.368,36.4024,54700.0
2012-02-09 15:30:00,52.91,52.91,52.86,52.87,57600.0,36.4024,36.4024,36.368,36.3749,57600.0
2012-02-09 15:35:00,52.86,52.87,52.8,52.8,52300.0,36.368,36.3749,36.3267,36.3267,52300.0
2012-02-09 15:40:00,52.81,52.81,52.72,52.73,53600.0,36.3336,36.3336,36.2717,36.2786,53600.0
2012-02-09 15:45:00,52.72,52.74,52.66,52.69,98600.0,36.2717,36.2855,36.2304,36.2511,98600.0
2012-02-09 15:50:00,52.7,52.71,52.66,52.69,107600.0,36.2579,36.2648,36.2304,36.2511,107600.0
2012-02-09 15:55:00,52.69,52.74,52.66,52.73,127800.0,36.2511,36.2855,36.2304,36.2786,127800.0
2012-02-10 09:30:00,52.14,52.14,51.82,51.82,67600.0,35.8727,35.8727,35.6525,35.6525,67600.0
2012-02-10 09:35:00,51.84,52.13,51.83,52.07,30200.0,35.6663,35.8658,35.6594,35.8245,30200.0
2012-02-10 09:40:00,52.08,52.21,52.04,52.17,22900.0,35.8314,35.9208,35.8039,35.8933,22900.0
2012-02-10 09:45:00,52.17,52.22,52.13,52.19,38200.0,35.8933,35.9277,35.8658,35.9071,38200.0
2012-02-10 09:50:00,52.19,52.24,52.1,52.17,45500.0,35.9071,35.9415,35.8451,35.8933,45500.0
2012-02-10 09:55:00,52.16,52.19,51.92,52.0,69600.0,35.8864,35.9071,35.7213,35.7763,69600.0
2012-02-10 10:00:00,51.99,52.09,51.93,51.94,51500.0,35.7695,35.8383,35.7282,35.7351,51500.0
2012-02-10 10:05:00,51.94,52.0,51.86,51.9,77400.0,35.7351,35.7763,35.68,35.7075,77400.0
2012-02-10 10:10:00,51.91,52.01,51.84,51.96,52500.0,35.7144,35.7832,35.6663,35.7488,52500.0
2012-02-10 10:15:00,51.95,52.0,51.92,51.98,48300.0,35.7419,35.7763,35.7213,35.7626,48300.0
2012-02-10 10:20:00,51.98,52.14,51.98,52.05,34500.0,35.7626,35.8727,35.7626,35.8107,34500.0
2012-02-10 10:25:00,52.04,52.14,52.02,52.11,50500.0,35.8039,35.8727,35.7901,35.852,50500.0
2012-02-10 10:30:00,52.11,52.12,52.04,52.1,34900.0,35.852,35.8589,35.8039,35.8451,34900.0
2012-02-10 10:35:00,52.09,52.12,52.03,52.04,46200.0,35.8383,35.8589,35.797,35.8039,46200.0
2012-02-10 10:40:00,52.05,52.12,52.02,52.11,31000.0,35.8107,35.8589,35.7901,35.852,31000.0
2012-02-10 10:45:00,52.1,52.15,52.08,52.14,30700.0,35.8451,35.8795,35.8314,35.8727,30700.0
2012-02-10 10:50:00,52.14,52.2,52.1,52.19,34500.0,35.8727,35.9139,35.8451,35.9071,34500.0
2012-02-10 10:55:00,52.19,52.23,52.17,52.19,64300.0,35.9071,35.9346,35.8933,35.9071,64300.0
2012-02-10 11:00:00,52.19,52.22,52.13,52.13,32000.0,35.9071,35.9277,35.8658,35.8658,32000.0
2012-02-10 11:05:00,52.13,52.23,52.13,52.22,27800.0,35.8658,35.9346,35.8658,35.9277,27800.0
2012-02-10 11:10:00,52.21,52.23,52.16,52.18,20900.0,35.9208,35.9346,35.8864,35.9002,20900.0
2012-02-10 11:15:00,52.18,52.21,52.17,52.19,21100.0,35.9002,35.9208,35.8933,35.9071,21100.0
2012-02-10 11:20:00,52.18,52.2,52.15,52.17,21200.0,35.9002,35.9139,35.8795,35.8933,21200.0
2012-02-10 11:25:00,52.17,52.19,52.12,52.14,17400.0,35.8933,35.9071,35.8589,35.8727,17400.0
2012-02-10 11:30:00,52.13,52.19,52.11,52.14,42400.0,35.8658,35.9071,35.852,35.8727,42400.0
2012-02-10 11:35:00,52.14,52.17,52.11,52.13,26500.0,35.8727,35.8933,35.852,35.8658,26500.0
2012-02-10 11:40:00,52.12,52.15,52.11,52.13,10800.0,35.8589,35.8795,35.852,35.8658,10800.0
2012-02-10 11:45:00,52.13,52.21,52.13,52.21,51800.0,35.8658,35.9208,35.8658,35.9208,51800.0
2012-02-10 11:50:00,52.19,52.26,52.18,52.25,19100.0,35.9071,35.9552,35.9002,35.9483,19100.0
2012-02-10 11:55:00,52.26,52.26,52.18,52.19,16600.0,35.9552,35.9552,35.9002,35.9071,16600.0
2012-02-10 12:00:00,52.18,52.18,52.16,52.17,11500.0,35.9002,35.9002,35.8864,35.8933,11500.0
2012-02-10 12:05:00,52.17,52.2,52.16,52.18,29900.0,35.8933,35.9139,35.8864,35.9002,29900.0
2012-02-10 12:10:00,52.19,52.19,52.12,52.14,39800.0,35.9071,35.9071,35.8589,35.8727,39800.0
2012-02-10 12:15:00,52.14,52.14,52.11,52.14,35100.0,35.8727,35.8727,35.852,35.8727,35100.0
2012-02-10 12:20:00,52.13,52.13,52.09,52.1,21600.0,35.8658,35.8658,35.8383,35.8451,21600.0
2012-02-10 12:25:00,52.1,52.13,52.09,52.13,10500.0,35.8451,35.8658,35.8383,35.8658,10500.0
2012-02-10 12:30:00,52.13,52.15,52.1,52.14,9500.0,35.8658,35.8795,35.8451,35.8727,9500.0
2012-02-10 12:35:00,52.15,52.19,52.13,52.19,15400.0,35.8795,35.9071,35.8658,35.9071,15400.0
2012-02-10 12:40:00,52.19,52.2,52.17,52.2,19800.0,35.9071,35.9139,35.8933,35.9139,19800.0
2012-02-10 12:45:00,52.21,52.27,52.21,52.26,15200.0,35.9208,35.9621,35.9208,35.9552,15200.0
2012-02-10 12:50:00,52.27,52.27,52.22,52.22,14700.0,35.9621,35.9621,35.9277,35.9277,14700.0
2012-02-10 12:55:00,52.22,52.28,52.22,52.26,12100.0,35.9277,35.969,35.9277,35.9552,12100.0
2012-02-10 13:00:00,52.26,52.27,52.24,52.25,16800.0,35.9552,35.9621,35.9415,35.9483,16800.0
2012-02-10 13:05:00,52.25,52.27,52.22,52.22,15500.0,35.9483,35.9621,35.9277,35.9277,15500.0
2012-02-10 13:10:00,52.22,52.25,52.21,52.24,11200.0,35.9277,35.9483,35.9208,35.9415,11200.0
2012-02-10 13:15:00,52.23,52.24,52.16,52.21,32100.0,35.9346,35.9415,35.8864,35.9208,32100.0
2012-02-10 13:20:00,52.2,52.22,52.18,52.22,17900.0,35.9139,35.9277,35.9002,35.9277,17900.0
2012-02-10 13:25:00,52.21,52.24,52.14,52.14,62500.0,35.9208,35.9415,35.8727,35.8727,62500.0
2012-02-10 13:30:00,52.14,52.15,52.11,52.12,32800.0,35.8727,35.8795,35.852,35.8589,32800.0
2012-02-10 13:35:00,52.13,52.15,52.04,52.07,42600.0,35.8658,35.8795,35.8039,35.8245,42600.0
2012-02-10 13:40:00,52.06,52.13,52.04,52.11,42700.0,35.8176,35.8658,35.8039,35.852,42700.0
2012-02-10 13:45:00,52.11,52.14,52.1,52.14,20200.0,35.852,35.8727,35.8451,35.8727,20200.0
2012-02-10 13:50:00,52.12,52.14,52.08,52.11,22800.0,35.8589,35.8727,35.8314,35.852,22800.0
2012-02-10 13:55:00,52.12,52.12,52.0,52.01,35500.0,35.8589,35.8589,35.7763,35.7832,35500.0
2012-02-10 14:00:00,52.0,52.11,52.0,52.08,45900.0,35.7763,35.852,35.7763,35.8314,45900.0
2012-02-10 14:05:00,52.08,52.11,52.06,52.11,26000.0,35.8314,35.852,35.8176,35.852,26000.0
2012-02-10 14:10:00,52.11,52.13,52.1,52.12,23100.0,35.852,35.8658,35.8451,35.8589,23100.0
2012-02-10 14:15:00,52.11,52.15,52.08,52.14,19200.0,35.852,35.8795,35.8314,35.8727,19200.0
2012-02-10 14:20:00,52.14,52.19,52.12,52.13,22900.0,35.8727,35.9071,35.8589,35.8658,22900.0
2012-02-10 14:25:00,52.14,52.19,52.14,52.18,13400.0,35.8727,35.9071,35.8727,35.9002,13400.0
2012-02-10 14:30:00,52.18,52.19,52.15,52.18,31000.0,35.9002,35.9071,35.8795,35.9002,31000.0
2012-02-10 14:35:00,52.18,52.19,52.13,52.16,28900.0,35.9002,35.9071,35.8658,35.8864,28900.0
2012-02-10 14:40:00,52.16,52.21,52.15,52.21,28200.0,35.8864,35.9208,35.8795,35.9208,28200.0
2012-02-10 14:45:00,52.2,52.24,52.16,52.16,29800.0,35.9139,35.9415,35.8864,35.8864,29800.0
2012-02-10 14:50:00,52.16,52.16,52.11,52.12,33400.0,35.8864,35.8864,35.852,35.8589,33400.0
2012-02-10 14:55:00,52.11,52.14,52.09,52.1,26600.0,35.852,35.8727,35.8383,35.8451,26600.0
2012-02-10 15:00:00,52.1,52.1,52.04,52.05,27000.0,35.8451,35.8451,35.8039,35.8107,27000.0
2012-02-10 15:05:00,52.04,52.05,52.0,52.01,34700.0,35.8039,35.8107,35.7763,35.7832,34700.0
2012-02-10 15:10:00,52.02,52.02,51.96,51.99,33600.0,35.7901,35.7901,35.7488,35.7695,33600.0
2012-02-10 15:15:00,52.0,52.04,51.99,52.01,25400.0,35.7763,35.8039,35.7695,35.7832,25400.0
2012-02-10 15:20:00,52.02,52.02,51.99,51.99,23100.0,35.7901,35.7901,35.7695,35.7695,23100.0
2012-02-10 15:25:00,52.0,52.0,51.97,51.99,48500.0,35.7763,35.7763,35.7557,35.7695,48500.0
2012-02-10 15:30:00,51.99,52.01,51.97,51.98,64900.0,35.7695,35.7832,35.7557,35.7626,64900.0
2012-02-10 15:35:00,51.97,52.01,51.96,51.97,55900.0,35.7557,35.7832,35.7488,35.7557,55900.0
2012-02-10 15:40:00,51.98,52.03,51.97,52.0,70000.0,35.7626,35.797,35.7557,35.7763,70000.0
2012-02-10 15:45:00,52.01,52.07,52.01,52.04,82200.0,35.7832,35.8245,35.7832,35.8039,82200.0
2012-02-10 15:50:00,52.05,52.1,52.04,52.09,52700.0,35.8107,35.8451,35.8039,35.8383,52700.0
2012-02-10 15:55:00,52.1,52.2,52.1,52.19,152200.0,35.8451,35.9139,35.8451,35.9071,152200.0
2012-02-13 09:30:00,52.54,52.54,52.28,52.28,72600.0,36.1479,36.1479,35.969,35.969,72600.0
2012-02-13 09:35:00,52.28,52.35,52.21,52.27,37600.0,35.969,36.0171,35.9208,35.9621,37600.0
2012-02-13 09:40:00,52.27,52.32,51.97,52.2,155400.0,35.9621,35.9965,35.7557,35.9139,155400.0
2012-02-13 09:45:00,52.21,52.26,52.1,52.13,61800.0,35.9208,35.9552,35.8451,35.8658,61800.0
2012-02-13 09:50:00,52.13,52.18,52.08,52.1,41300.0,35.8658,35.9002,35.8314,35.8451,41300.0
2012-02-13 09:55:00,52.1,52.16,52.07,52.07,34800.0,35.8451,35.8864,35.8245,35.8245,34800.0
2012-02-13 10:00:00,52.07,52.13,52.05,52.11,23300.0,35.8245,35.8658,35.8107,35.852,23300.0
2012-02-13 10:05:00,52.12,52.2,52.12,52.14,54800.0,35.8589,35.9139,35.8589,35.8727,54800.0
2012-02-13 10:10:00,52.15,52.15,52.01,52.03,21000.0,35.8795,35.8795,35.7832,35.797,21000.0
2012-02-13 10:15:00,52.02,52.03,51.95,51.98,45400.0,35.7901,35.797,35.7419,35.7626,45400.0
2012-02-13 10:20:00,51.98,51.99,51.94,51.99,33100.0,35.7626,35.7695,35.7351,35.7695,33100.0
2012-02-13 10:25:00,51.99,52.06,51.98,52.05,25300.0,35.7695,35.8176,35.7626,35.8107,25300.0
2012-02-13 10:30:00,52.05,52.06,51.93,51.94,26800.0,35.8107,35.8176,35.7282,35.7351,26800.0
2012-02-13 10:35:00,51.94,52.0,51.94,51.94,26300.0,35.7351,35.7763,35.7351,35.7351,26300.0
2012-02-13 10:40:00,51.95,52.01,51.95,51.98,32400.0,35.7419,35.7832,35.7419,35.7626,32400.0
2012-02-13 10:45:00,51.98,51.98,51.9,51.9,22700.0,35.7626,35.7626,35.7075,35.7075,22700.0
2012-02-13 10:50:00,51.9,52.0,51.9,51.98,28900.0,35.7075,35.7763,35.7075,35.7626,28900.0
2012-02-13 10:55:00,51.99,52.03,51.96,52.02,33500.0,35.7695,35.797,35.7488,35.7901,33500.0
2012-02-13 11:00:00,52.01,52.04,52.01,52.03,20900.0,35.7832,35.8039,35.7832,35.797,20900.0
2012-02-13 11:05:00,52.03,52.07,52.02,52.07,24800.0,35.797,35.8245,35.7901,35.8245,24800.0
2012-02-13 11:10:00,52.06,52.08,52.02,52.04,26800.0,35.8176,35.8314,35.7901,35.8039,26800.0
2012-02-13 11:15:00,52.04,52.04,51.97,52.03,24900.0,35.8039,35.8039,35.7557,35.797,24900.0
2012-02-13 11:20:00,52.04,52.07,52.03,52.06,38300.0,35.8039,35.8245,35.797,35.8176,38300.0
2012-02-13 11:25:00,52.06,52.07,52.02,52.02,17700.0,35.8176,35.8245,35.7901,35.7901,17700.0
2012-02-13 11:30:00,52.02,52.06,52.02,52.05,7800.0,35.7901,35.8176,35.7901,35.8107,7800.0
2012-02-13 11:35:00,52.04,52.08,52.04,52.06,44100.0,35.8039,35.8314,35.8039,35.8176,44100.0
2012-02-13 11:40:00,52.06,52.11,52.05,52.1,19700.0,35.8176,35.852,35.8107,35.8451,19700.0
2012-02-13 11:45:00,52.11,52.16,52.08,52.14,12800.0,35.852,35.8864,35.8314,35.8727,12800.0
2012-02-13 11:50:00,52.14,52.16,52.12,52.12,13800.0,35.8727,35.8864,35.8589,35.8589,13800.0
2012-02-13 11:55:00,52.14,52.19,52.13,52.19,15300.0,35.8727,35.9071,35.8658,35.9071,15300.0
2012-02-13 12:00:00,52.18,52.23,52.18,52.2,19000.0,35.9002,35.9346,35.9002,35.9139,19000.0
2012-02-13 12:05:00,52.2,52.23,52.19,52.2,19100.0,35.9139,35.9346,35.9071,35.9139,19100.0
2012-02-13 12:10:00,52.21,52.3,52.2,52.29,24000.0,35.9208,35.9827,35.9139,35.9759,24000.0
2012-02-13 12:15:00,52.3,52.3,52.26,52.27,12900.0,35.9827,35.9827,35.9552,35.9621,12900.0
2012-02-13 12:20:00,52.27,52.29,52.26,52.27,14500.0,35.9621,35.9759,35.9552,35.9621,14500.0
2012-02-13 12:25:00,52.27,52.27,52.23,52.24,10100.0,35.9621,35.9621,35.9346,35.9415,10100.0
2012-02-13 12:30:00,52.23,52.23,52.17,52.17,16600.0,35.9346,35.9346,35.8933,35.8933,16600.0
2012-02-13 12:35:00,52.17,52.19,52.15,52.17,13900.0,35.8933,35.9071,35.8795,35.8933,13900.0
2012-02-13 12:40:00,52.16,52.22,52.15,52.19,27700.0,35.8864,35.9277,35.8795,35.9071,27700.0
2012-02-13 12:45:00,52.19,52.23,52.18,52.22,37300.0,35.9071,35.9346,35.9002,35.9277,37300.0
2012-02-13 12:50:00,52.2,52.28,52.2,52.27,23800.0,35.9139,35.969,35.9139,35.9621,23800.0
2012-02-13 12:55:00,52.27,52.27,52.21,52.26,30300.0,35.9621,35.9621,35.9208,35.9552,30300.0
2012-02-13 13:00:00,52.27,52.33,52.27,52.29,23800.0,35.9621,36.0034,35.9621,35.9759,23800.0
2012-02-13 13:05:00,52.3,52.3,52.25,52.25,10800.0,35.9827,35.9827,35.9483,35.9483,10800.0
2012-02-13 13:10:00,52.25,52.29,52.23,52.27,52700.0,35.9483,35.9759,35.9346,35.9621,52700.0
2012-02-13 13:15:00,52.28,52.31,52.26,52.26,28800.0,35.969,35.9896,35.9552,35.9552,28800.0
2012-02-13 13:20:00,52.27,52.29,52.27,52.27,11900.0,35.9621,35.9759,35.9621,35.9621,11900.0
2012-02-13 13:25:00,52.28,52.3,52.24,52.3,23100.0,35.969,35.9827,35.9415,35.9827,23100.0
2012-02-13 13:30:00,52.3,52.34,52.28,52.33,18800.0,35.9827,36.0103,35.969,36.0034,18800.0
2012-02-13 13:35:00,52.34,52.35,52.3,52.31,18300.0,36.0103,36.0171,35.9827,35.9896,18300.0
2012-02-13 13:40:00,52.3,52.38,52.3,52.37,19200.0,35.9827,36.0378,35.9827,36.0309,19200.0
2012-02-13 13:45:00,52.37,52.41,52.36,52.39,25600.0,36.0309,36.0584,36.024,36.0447,25600.0
2012-02-13 13:50:00,52.39,52.41,52.37,52.38,21000.0,36.0447,36.0584,36.0309,36.0378,21000.0
2012-02-13 13:55:00,52.39,52.4,52.33,52.35,20900.0,36.0447,36.0515,36.0034,36.0171,20900.0
2012-02-13 14:00:00,52.35,52.4,52.34,52.38,16100.0,36.0171,36.0515,36.0103,36.0378,16100.0
2012-02-13 14:05:00,52.37,52.43,52.37,52.43,24900.0,36.0309,36.0722,36.0309,36.0722,24900.0
2012-02-13 14:10:00,52.43,52.45,52.43,52.45,23300.0,36.0722,36.0859,36.0722,36.0859,23300.0
2012-02-13 14:15:00,52.45,52.45,52.42,52.45,26000.0,36.0859,36.0859,36.0653,36.0859,26000.0
2012-02-13 14:20:00,52.45,52.54,52.44,52.53,65500.0,36.0859,36.1479,36.0791,36.141,65500.0
2012-02-13 14:25:00,52.53,52.55,52.52,52.55,26200.0,36.141,36.1547,36.1341,36.1547,26200.0
2012-02-13 14:30:00,52.55,52.6,52.54,52.59,27400.0,36.1547,36.1891,36.1479,36.1823,27400.0
2012-02-13 14:35:00,52.59,52.64,52.58,52.61,30800.0,36.1823,36.2167,36.1754,36.196,30800.0
2012-02-13 14:40:00,52.62,52.66,52.59,52.59,39500.0,36.2029,36.2304,36.1823,36.1823,39500.0
2012-02-13 14:45:00,52.59,52.61,52.54,52.61,30400.0,36.1823,36.196,36.1479,36.196,30400.0
2012-02-13 14:50:00,52.61,52.66,52.61,52.66,28000.0,36.196,36.2304,36.196,36.2304,28000.0
2012-02-13 14:55:00,52.66,52.72,52.65,52.72,54500.0,36.2304,36.2717,36.2235,36.2717,54500.0
2012-02-13 15:00:00,52.71,52.72,52.67,52.67,63900.0,36.2648,36.2717,36.2373,36.2373,63900.0
2012-02-13 15:05:00,52.67,52.68,52.63,52.66,29000.0,36.2373,36.2442,36.2098,36.2304,29000.0
2012-02-13 15:10:00,52.66,52.74,52.66,52.73,49300.0,36.2304,36.2855,36.2304,36.2786,49300.0
2012-02-13 15:15:00,52.72,52.74,52.72,52.73,33800.0,36.2717,36.2855,36.2717,36.2786,33800.0
2012-02-13 15:20:00,52.74,52.78,52.72,52.77,53500.0,36.2855,36.313,36.2717,36.3061,53500.0
2012-02-13 15:25:00,52.77,52.8,52.77,52.78,33800.0,36.3061,36.3267,36.3061,36.313,33800.0
2012-02-13 15:30:00,52.77,52.79,52.75,52.77,48000.0,36.3061,36.3199,36.2923,36.3061,48000.0
2012-02-13 15:35:00,52.78,52.78,52.71,52.77,53700.0,36.313,36.313,36.2648,36.3061,53700.0
2012-02-13 15:40:00,52.78,52.78,52.74,52.77,69800.0,36.313,36.313,36.2855,36.3061,69800.0
2012-02-13 15:45:00,52.77,52.78,52.69,52.69,74200.0,36.3061,36.313,36.2511,36.2511,74200.0
2012-02-13 15:50:00,52.69,52.75,52.69,52.73,83800.0,36.2511,36.2923,36.2511,36.2786,83800.0
2012-02-13 15:55:00,52.73,52.79,52.72,52.79,244300.0,36.2786,36.3199,36.2717,36.3199,244300.0
2012-02-14 09:30:00,52.89,52.89,52.23,52.33,107900.0,36.3887,36.3887,35.9346,36.0034,107900.0
2012-02-14 09:35:00,52.3,52.33,51.97,52.03,147100.0,35.9827,36.0034,35.7557,35.797,147100.0
2012-02-14 09:40:00,52.03,52.11,51.9,51.92,139500.0,35.797,35.852,35.7075,35.7213,139500.0
2012-02-14 09:45:00,51.92,52.17,51.9,51.93,233900.0,35.7213,35.8933,35.7075,35.7282,233900.0
2012-02-14 09:50:00,51.93,52.15,51.91,52.01,87900.0,35.7282,35.8795,35.7144,35.7832,87900.0
2012-02-14 09:55:00,52.01,52.03,51.78,51.84,281100.0,35.7832,35.797,35.625,35.6663,281100.0
2012-02-14 10:00:00,51.84,51.87,51.55,51.59,126400.0,35.6663,35.6869,35.4667,35.4943,126400.0
2012-02-14 10:05:00,51.59,51.65,51.5,51.58,149300.0,35.4943,35.5355,35.4323,35.4874,149300.0
2012-02-14 10:10:00,51.58,51.59,51.43,51.44,93300.0,35.4874,35.4943,35.3842,35.3911,93300.0
2012-02-14 10:15:00,51.44,51.56,51.43,51.46,79600.0,35.3911,35.4736,35.3842,35.4048,79600.0
2012-02-14 10:20:00,51.46,51.66,51.45,51.66,64700.0,35.4048,35.5424,35.3979,35.5424,64700.0
2012-02-14 10:25:00,51.67,51.68,51.59,51.61,48500.0,35.5493,35.5562,35.4943,35.508,48500.0
2012-02-14 10:30:00,51.6,51.61,51.51,51.52,55200.0,35.5011,35.508,35.4392,35.4461,55200.0
2012-02-14 10:35:00,51.51,51.51,51.15,51.3,300200.0,35.4392,35.4392,35.1915,35.2947,300200.0
2012-02-14 10:40:00,51.29,51.42,51.28,51.35,106800.0,35.2879,35.3773,35.281,35.3291,106800.0
2012-02-14 10:45:00,51.34,51.34,51.15,51.19,71800.0,35.3223,35.3223,35.1915,35.2191,71800.0
2012-02-14 10:50:00,51.19,51.2,51.02,51.05,109900.0,35.2191,35.2259,35.1021,35.1227,109900.0
2012-02-14 10:55:00,51.05,51.19,50.96,51.19,97400.0,35.1227,35.2191,35.0608,35.2191,97400.0
2012-02-14 11:00:00,51.19,51.22,51.1,51.17,111400.0,35.2191,35.2397,35.1571,35.2053,111400.0
2012-02-14 11:05:00,51.18,51.26,51.1,51.24,87300.0,35.2122,35.2672,35.1571,35.2535,87300.0
2012-02-14 11:10:00,51.24,51.3,51.24,51.3,82000.0,35.2535,35.2947,35.2535,35.2947,82000.0
2012-02-14 11:15:00,51.29,51.3,51.24,51.26,129300.0,35.2879,35.2947,35.2535,35.2672,129300.0
2012-02-14 11:20:00,51.26,51.36,51.25,51.27,63200.0,35.2672,35.336,35.2603,35.2741,63200.0
2012-02-14 11:25:00,51.26,51.39,51.26,51.38,55200.0,35.2672,35.3567,35.2672,35.3498,55200.0
2012-02-14 11:30:00,51.37,51.48,51.37,51.45,48800.0,35.3429,35.4186,35.3429,35.3979,48800.0
2012-02-14 11:35:00,51.45,51.5,51.45,51.49,24700.0,35.3979,35.4323,35.3979,35.4255,24700.0
2012-02-14 11:40:00,51.49,51.5,51.47,51.47,22200.0,35.4255,35.4323,35.4117,35.4117,22200.0
2012-02-14 11:45:00,51.48,51.5,51.47,51.5,49700.0,35.4186,35.4323,35.4117,35.4323,49700.0
2012-02-14 11:50:00,51.5,51.56,51.5,51.54,74800.0,35.4323,35.4736,35.4323,35.4599,74800.0
2012-02-14 11:55:00,51.54,51.56,51.54,51.55,33700.0,35.4599,35.4736,35.4599,35.4667,33700.0
2012-02-14 12:00:00,51.55,51.58,51.54,51.57,33200.0,35.4667,35.4874,35.4599,35.4805,33200.0
2012-02-14 12:05:00,51.58,51.6,51.48,51.48,91600.0,35.4874,35.5011,35.4186,35.4186,91600.0
2012-02-14 12:10:00,51.48,51.48,51.38,51.42,42400.0,35.4186,35.4186,35.3498,35.3773,42400.0
2012-02-14 12:15:00,51.42,51.48,51.38,51.48,57100.0,35.3773,35.4186,35.3498,35.4186,57100.0
2012-02-14 12:20:00,51.48,51.62,51.47,51.62,82500.0,35.4186,35.5149,35.4117,35.5149,82500.0
2012-02-14 12:25:00,51.61,51.63,51.58,51.61,41300.0,35.508,35.5218,35.4874,35.508,41300.0
2012-02-14 12:30:00,51.61,51.63,51.53,51.55,35700.0,35.508,35.5218,35.453,35.4667,35700.0
2012-02-14 12:35:00,51.54,51.55,51.48,51.49,25000.0,35.4599,35.4667,35.4186,35.4255,25000.0
2012-02-14 12:40:00,51.49,51.5,51.42,51.43,38900.0,35.4255,35.4323,35.3773,35.3842,38900.0
2012-02-14 12:45:00,51.42,51.48,51.4,51.43,42200.0,35.3773,35.4186,35.3635,35.3842,42200.0
2012-02-14 12:50:00,51.43,51.43,51.33,51.33,24700.0,35.3842,35.3842,35.3154,35.3154,24700.0
2012-02-14 12:55:00,51.34,51.35,51.28,51.32,43500.0,35.3223,35.3291,35.281,35.3085,43500.0
2012-02-14 13:00:00,51.33,51.36,51.27,51.35,76400.0,35.3154,35.336,35.2741,35.3291,76400.0
2012-02-14 13:05:00,51.36,51.4,51.35,51.39,33000.0,35.336,35.3635,35.3291,35.3567,33000.0
2012-02-14 13:10:00,51.38,51.43,51.36,51.4,23300.0,35.3498,35.3842,35.336,35.3635,23300.0
2012-02-14 13:15:00,51.4,51.4,51.31,51.33,47400.0,35.3635,35.3635,35.3016,35.3154,47400.0
2012-02-14 13:20:00,51.32,51.41,51.32,51.4,51500.0,35.3085,35.3704,35.3085,35.3635,51500.0
2012-02-14 13:25:00,51.4,51.41,51.34,51.35,17900.0,35.3635,35.3704,35.3223,35.3291,17900.0
2012-02-14 13:30:00,51.36,51.44,51.35,51.42,25200.0,35.336,35.3911,35.3291,35.3773,25200.0
2012-02-14 13:35:00,51.42,51.42,51.37,51.39,23700.0,35.3773,35.3773,35.3429,35.3567,23700.0
2012-02-14 13:40:00,51.39,51.4,51.34,51.34,13900.0,35.3567,35.3635,35.3223,35.3223,13900.0
2012-02-14 13:45:00,51.34,51.35,51.33,51.33,14900.0,35.3223,35.3291,35.3154,35.3154,14900.0
2012-02-14 13:50:00,51.33,51.37,51.3,51.36,30100.0,35.3154,35.3429,35.2947,35.336,30100.0
2012-02-14 13:55:00,51.35,51.36,51.3,51.33,29300.0,35.3291,35.336,35.2947,35.3154,29300.0
2012-02-14 14:00:00,51.34,51.35,51.24,51.24,48800.0,35.3223,35.3291,35.2535,35.2535,48800.0
2012-02-14 14:05:00,51.25,51.28,51.15,51.17,59000.0,35.2603,35.281,35.1915,35.2053,59000.0
2012-02-14 14:10:00,51.16,51.2,51.11,51.11,45300.0,35.1984,35.2259,35.164,35.164,45300.0
2012-02-14 14:15:00,51.12,51.12,51.03,51.07,37200.0,35.1709,35.1709,35.109,35.1365,37200.0
2012-02-14 14:20:00,51.07,51.09,50.96,50.98,81400.0,35.1365,35.1503,35.0608,35.0746,81400.0
2012-02-14 14:25:00,50.97,50.98,50.92,50.93,98200.0,35.0677,35.0746,35.0333,35.0402,98200.0
2012-02-14 14:30:00,50.93,50.96,50.85,50.95,90300.0,35.0402,35.0608,34.9851,35.0539,90300.0
2012-02-14 14:35:00,50.95,51.06,50.9,51.06,55600.0,35.0539,35.1296,35.0195,35.1296,55600.0
2012-02-14 14:40:00,51.06,51.12,51.01,51.02,53000.0,35.1296,35.1709,35.0952,35.1021,53000.0
2012-02-14 14:45:00,51.03,51.07,51.0,51.07,84100.0,35.109,35.1365,35.0883,35.1365,84100.0
2012-02-14 14:50:00,51.06,51.19,51.06,51.19,51300.0,35.1296,35.2191,35.1296,35.2191,51300.0
2012-02-14 14:55:00,51.18,51.21,51.15,51.2,41400.0,35.2122,35.2328,35.1915,35.2259,41400.0
2012-02-14 15:00:00,51.2,51.32,51.2,51.29,52900.0,35.2259,35.3085,35.2259,35.2879,52900.0
2012-02-14 15:05:00,51.29,51.34,51.28,51.28,52100.0,35.2879,35.3223,35.281,35.281,52100.0
2012-02-14 15:10:00,51.29,51.35,51.26,51.26,49000.0,35.2879,35.3291,35.2672,35.2672,49000.0
2012-02-14 15:15:00,51.27,51.28,51.19,51.2,42900.0,35.2741,35.281,35.2191,35.2259,42900.0
2012-02-14 15:20:00,51.2,51.23,51.1,51.15,66000.0,35.2259,35.2466,35.1571,35.1915,66000.0
2012-02-14 15:25:00,51.16,51.18,51.1,51.11,39900.0,35.1984,35.2122,35.1571,35.164,39900.0
2012-02-14 15:30:00,51.1,51.19,51.06,51.19,54300.0,35.1571,35.2191,35.1296,35.2191,54300.0
2012-02-14 15:35:00,51.19,51.29,51.16,51.29,79000.0,35.2191,35.2879,35.1984,35.2879,79000.0
2012-02-14 15:40:00,51.29,51.42,51.29,51.41,96900.0,35.2879,35.3773,35.2879,35.3704,96900.0
2012-02-14 15:45:00,51.41,51.54,51.38,51.54,151900.0,35.3704,35.4599,35.3498,35.4599,151900.0
2012-02-14 15:50:00,51.55,51.61,51.49,51.53,132200.0,35.4667,35.508,35.4255,35.453,132200.0
2012-02-14 15:55:00,51.53,51.62,51.51,51.61,288300.0,35.453,35.5149,35.4392,35.508,288300.0
2012-02-15 09:30:00,51.68,51.68,51.35,51.35,137900.0,35.8352,35.8352,35.6064,35.6064,137900.0
2012-02-15 09:35:00,51.36,51.39,51.03,51.05,89600.0,35.6133,35.6341,35.3845,35.3984,89600.0
2012-02-15 09:40:00,51.1,51.11,51.0,51.05,34800.0,35.433,35.44,35.3637,35.3984,34800.0
2012-02-15 09:45:00,51.06,51.17,51.05,51.08,37200.0,35.4053,35.4816,35.3984,35.4192,37200.0
2012-02-15 09:50:00,51.08,51.09,50.92,50.94,83100.0,35.4192,35.4261,35.3082,35.3221,83100.0
2012-02-15 09:55:00,50.96,50.98,50.9,50.93,39500.0,35.336,35.3498,35.2944,35.3152,39500.0
2012-02-15 10:00:00,50.92,50.97,50.88,50.9,74000.0,35.3082,35.3429,35.2805,35.2944,74000.0
2012-02-15 10:05:00,50.91,50.98,50.87,50.88,38100.0,35.3013,35.3498,35.2736,35.2805,38100.0
2012-02-15 10:10:00,50.89,50.91,50.82,50.87,98500.0,35.2874,35.3013,35.2389,35.2736,98500.0
2012-02-15 10:15:00,50.87,50.88,50.82,50.84,44500.0,35.2736,35.2805,35.2389,35.2528,44500.0
2012-02-15 10:20:00,50.82,50.9,50.81,50.88,51700.0,35.2389,35.2944,35.232,35.2805,51700.0
2012-02-15 10:25:00,50.88,51.01,50.87,51.0,33100.0,35.2805,35.3706,35.2736,35.3637,33100.0
2012-02-15 10:30:00,51.0,51.0,50.91,50.93,67100.0,35.3637,35.3637,35.3013,35.3152,67100.0
2012-02-15 10:35:00,50.93,50.95,50.85,50.87,124500.0,35.3152,35.329,35.2597,35.2736,124500.0
2012-02-15 10:40:00,50.87,50.96,50.86,50.96,51500.0,35.2736,35.336,35.2666,35.336,51500.0
2012-02-15 10:45:00,50.98,51.09,50.98,51.0,62100.0,35.3498,35.4261,35.3498,35.3637,62100.0
2012-02-15 10:50:00,51.0,51.01,50.91,50.93,64100.0,35.3637,35.3706,35.3013,35.3152,64100.0
2012-02-15 10:55:00,50.93,50.96,50.89,50.91,65500.0,35.3152,35.336,35.2874,35.3013,65500.0
2012-02-15 11:00:00,50.91,51.03,50.9,51.02,41500.0,35.3013,35.3845,35.2944,35.3776,41500.0
2012-02-15 11:05:00,51.02,51.04,51.0,51.0,34300.0,35.3776,35.3914,35.3637,35.3637,34300.0
2012-02-15 11:10:00,51.0,51.01,50.96,50.97,45600.0,35.3637,35.3706,35.336,35.3429,45600.0
2012-02-15 11:15:00,50.97,51.09,50.97,51.07,26000.0,35.3429,35.4261,35.3429,35.4122,26000.0
2012-02-15 11:20:00,51.07,51.09,50.99,51.0,32000.0,35.4122,35.4261,35.3568,35.3637,32000.0
2012-02-15 11:25:00,51.0,51.07,51.0,51.07,25300.0,35.3637,35.4122,35.3637,35.4122,25300.0
2012-02-15 11:30:00,51.07,51.17,51.07,51.15,82700.0,35.4122,35.4816,35.4122,35.4677,82700.0
2012-02-15 11:35:00,51.15,51.26,51.15,51.26,40000.0,35.4677,35.544,35.4677,35.544,40000.0
2012-02-15 11:40:00,51.26,51.38,51.25,51.27,84000.0,35.544,35.6272,35.5371,35.5509,84000.0
2012-02-15 11:45:00,51.26,51.34,51.26,51.31,35000.0,35.544,35.5995,35.544,35.5787,35000.0
2012-02-15 11:50:00,51.29,51.31,51.24,51.24,30300.0,35.5648,35.5787,35.5301,35.5301,30300.0
2012-02-15 11:55:00,51.25,51.25,51.22,51.23,21000.0,35.5371,35.5371,35.5163,35.5232,21000.0
2012-02-15 12:00:00,51.23,51.23,51.15,51.15,38900.0,35.5232,35.5232,35.4677,35.4677,38900.0
2012-02-15 12:05:00,51.14,51.22,51.14,51.16,26000.0,35.4608,35.5163,35.4608,35.4746,26000.0
2012-02-15 12:10:00,51.16,51.22,51.15,51.18,18500.0,35.4746,35.5163,35.4677,35.4885,18500.0
2012-02-15 12:15:00,51.2,51.24,51.19,51.21,10400.0,35.5024,35.5301,35.4954,35.5093,10400.0
2012-02-15 12:20:00,51.2,51.21,51.17,51.18,45100.0,35.5024,35.5093,35.4816,35.4885,45100.0
2012-02-15 12:25:00,51.19,51.25,51.18,51.21,27600.0,35.4954,35.5371,35.4885,35.5093,27600.0
2012-02-15 12:30:00,51.21,51.22,51.15,51.19,31500.0,35.5093,35.5163,35.4677,35.4954,31500.0
2012-02-15 12:35:00,51.19,51.22,51.17,51.18,21100.0,35.4954,35.5163,35.4816,35.4885,21100.0
2012-02-15 12:40:00,51.18,51.23,51.16,51.16,27700.0,35.4885,35.5232,35.4746,35.4746,27700.0
2012-02-15 12:45:00,51.16,51.17,51.08,51.08,24200.0,35.4746,35.4816,35.4192,35.4192,24200.0
2012-02-15 12:50:00,51.09,51.14,51.03,51.03,28300.0,35.4261,35.4608,35.3845,35.3845,28300.0
2012-02-15 12:55:00,51.04,51.06,51.0,51.02,35700.0,35.3914,35.4053,35.3637,35.3776,35700.0
2012-02-15 13:00:00,51.02,51.05,50.94,51.05,82600.0,35.3776,35.3984,35.3221,35.3984,82600.0
2012-02-15 13:05:00,51.05,51.08,51.03,51.07,33300.0,35.3984,35.4192,35.3845,35.4122,33300.0
2012-02-15 13:10:00,51.07,51.1,51.04,51.05,22300.0,35.4122,35.433,35.3914,35.3984,22300.0
2012-02-15 13:15:00,51.05,51.15,51.04,51.11,43400.0,35.3984,35.4677,35.3914,35.44,43400.0
2012-02-15 13:20:00,51.11,51.11,51.05,51.09,109100.0,35.44,35.44,35.3984,35.4261,109100.0
2012-02-15 13:25:00,51.09,51.17,51.08,51.17,36200.0,35.4261,35.4816,35.4192,35.4816,36200.0
2012-02-15 13:30:00,51.16,51.2,51.14,51.17,27800.0,35.4746,35.5024,35.4608,35.4816,27800.0
2012-02-15 13:35:00,51.15,51.21,51.11,51.11,19900.0,35.4677,35.5093,35.44,35.44,19900.0
2012-02-15 13:40:00,51.11,51.13,51.05,51.12,20100.0,35.44,35.4538,35.3984,35.4469,20100.0
2012-02-15 13:45:00,51.11,51.11,51.01,51.1,30800.0,35.44,35.44,35.3706,35.433,30800.0
2012-02-15 13:50:00,51.11,51.18,51.1,51.14,28700.0,35.44,35.4885,35.433,35.4608,28700.0
2012-02-15 13:55:00,51.15,51.2,51.13,51.18,39000.0,35.4677,35.5024,35.4538,35.4885,39000.0
2012-02-15 14:00:00,51.19,51.24,51.05,51.09,52300.0,35.4954,35.5301,35.3984,35.4261,52300.0
2012-02-15 14:05:00,51.09,51.1,51.01,51.05,37300.0,35.4261,35.433,35.3706,35.3984,37300.0
2012-02-15 14:10:00,51.05,51.07,50.96,50.97,51000.0,35.3984,35.4122,35.336,35.3429,51000.0
2012-02-15 14:15:00,50.99,51.05,50.94,50.94,30300.0,35.3568,35.3984,35.3221,35.3221,30300.0
2012-02-15 14:20:00,50.95,51.04,50.94,51.03,28200.0,35.329,35.3914,35.3221,35.3845,28200.0
2012-02-15 14:25:00,51.02,51.17,51.02,51.11,34400.0,35.3776,35.4816,35.3776,35.44,34400.0
2012-02-15 14:30:00,51.11,51.12,51.03,51.04,21200.0,35.44,35.4469,35.3845,35.3914,21200.0
2012-02-15 14:35:00,51.05,51.11,51.04,51.05,21000.0,35.3984,35.44,35.3914,35.3984,21000.0
2012-02-15 14:40:00,51.05,51.12,51.03,51.08,25700.0,35.3984,35.4469,35.3845,35.4192,25700.0
2012-02-15 14:45:00,51.06,51.08,50.98,50.99,76300.0,35.4053,35.4192,35.3498,35.3568,76300.0
2012-02-15 14:50:00,50.99,51.03,50.92,50.92,64100.0,35.3568,35.3845,35.3082,35.3082,64100.0
2012-02-15 14:55:00,50.93,50.94,50.71,50.72,80700.0,35.3152,35.3221,35.1626,35.1695,80700.0
2012-02-15 15:00:00,50.73,50.83,50.73,50.73,47700.0,35.1765,35.2458,35.1765,35.1765,47700.0
2012-02-15 15:05:00,50.73,50.81,50.72,50.75,52400.0,35.1765,35.232,35.1695,35.1903,52400.0
2012-02-15 15:10:00,50.76,50.84,50.74,50.84,58300.0,35.1973,35.2528,35.1834,35.2528,58300.0
2012-02-15 15:15:00,50.84,50.88,50.79,50.8,48000.0,35.2528,35.2805,35.2181,35.225,48000.0
2012-02-15 15:20:00,50.81,50.85,50.76,50.79,40700.0,35.232,35.2597,35.1973,35.2181,40700.0
2012-02-15 15:25:00,50.8,50.84,50.74,50.84,50800.0,35.225,35.2528,35.1834,35.2528,50800.0
2012-02-15 15:30:00,50.84,50.92,50.84,50.88,62200.0,35.2528,35.3082,35.2528,35.2805,62200.0
2012-02-15 15:35:00,50.88,50.94,50.86,50.91,54200.0,35.2805,35.3221,35.2666,35.3013,54200.0
2012-02-15 15:40:00,50.91,51.0,50.89,50.96,67000.0,35.3013,35.3637,35.2874,35.336,67000.0
2012-02-15 15:45:00,50.96,51.05,50.96,50.96,86600.0,35.336,35.3984,35.336,35.336,86600.0
2012-02-15 15:50:00,50.96,51.0,50.93,50.94,77600.0,35.336,35.3637,35.3152,35.3221,77600.0
2012-02-15 15:55:00,50.94,50.97,50.89,50.97,172200.0,35.3221,35.3429,35.2874,35.3429,172200.0
2012-02-16 09:30:00,50.88,51.31,50.85,51.19,115900.0,35.2805,35.5787,35.2597,35.4954,115900.0
2012-02-16 09:35:00,51.16,51.16,50.98,51.02,25600.0,35.4746,35.4746,35.3498,35.3776,25600.0
2012-02-16 09:40:00,51.02,51.2,51.02,51.15,49500.0,35.3776,35.5024,35.3776,35.4677,49500.0
2012-02-16 09:45:00,51.14,51.21,51.14,51.15,70700.0,35.4608,35.5093,35.4608,35.4677,70700.0
2012-02-16 09:50:00,51.15,51.22,50.96,51.02,93700.0,35.4677,35.5163,35.336,35.3776,93700.0
2012-02-16 09:55:00,51.01,51.18,50.93,51.11,28400.0,35.3706,35.4885,35.3152,35.44,28400.0
2012-02-16 10:00:00,51.12,51.25,51.1,51.1,56000.0,35.4469,35.5371,35.433,35.433,56000.0
2012-02-16 10:05:00,51.12,51.15,51.1,51.11,32100.0,35.4469,35.4677,35.433,35.44,32100.0
2012-02-16 10:10:00,51.1,51.16,51.1,51.16,43000.0,35.433,35.4746,35.433,35.4746,43000.0
2012-02-16 10:15:00,51.15,51.24,51.13,51.19,48900.0,35.4677,35.5301,35.4538,35.4954,48900.0
2012-02-16 10:20:00,51.19,51.22,51.15,51.19,32000.0,35.4954,35.5163,35.4677,35.4954,32000.0
2012-02-16 10:25:00,51.2,51.26,51.19,51.21,38800.0,35.5024,35.544,35.4954,35.5093,38800.0
2012-02-16 10:30:00,51.22,51.25,51.2,51.23,31100.0,35.5163,35.5371,35.5024,35.5232,31100.0
2012-02-16 10:35:00,51.24,51.25,51.19,51.19,35900.0,35.5301,35.5371,35.4954,35.4954,35900.0
2012-02-16 10:40:00,51.19,51.2,51.15,51.16,21300.0,35.4954,35.5024,35.4677,35.4746,21300.0
2012-02-16 10:45:00,51.17,51.19,51.0,51.01,66500.0,35.4816,35.4954,35.3637,35.3706,66500.0
2012-02-16 10:50:00,51.01,51.03,50.94,50.97,40900.0,35.3706,35.3845,35.3221,35.3429,40900.0
2012-02-16 10:55:00,50.96,50.97,50.89,50.9,14700.0,35.336,35.3429,35.2874,35.2944,14700.0
2012-02-16 11:00:00,50.9,50.99,50.9,50.99,13800.0,35.2944,35.3568,35.2944,35.3568,13800.0
2012-02-16 11:05:00,50.98,51.02,50.88,50.88,44000.0,35.3498,35.3776,35.2805,35.2805,44000.0
2012-02-16 11:10:00,50.88,50.9,50.82,50.84,72100.0,35.2805,35.2944,35.2389,35.2528,72100.0
2012-02-16 11:15:00,50.84,50.92,50.82,50.92,53400.0,35.2528,35.3082,35.2389,35.3082,53400.0
2012-02-16 11:20:00,50.93,50.93,50.88,50.91,29800.0,35.3152,35.3152,35.2805,35.3013,29800.0
2012-02-16 11:25:00,50.92,50.97,50.91,50.96,25900.0,35.3082,35.3429,35.3013,35.336,25900.0
2012-02-16 11:30:00,50.96,51.03,50.96,51.03,26700.0,35.336,35.3845,35.336,35.3845,26700.0
2012-02-16 11:35:00,51.03,51.18,51.02,51.16,50700.0,35.3845,35.4885,35.3776,35.4746,50700.0
2012-02-16 11:40:00,51.16,51.18,51.14,51.17,20300.0,35.4746,35.4885,35.4608,35.4816,20300.0
2012-02-16 11:45:00,51.16,51.19,51.15,51.16,20600.0,35.4746,35.4954,35.4677,35.4746,20600.0
2012-02-16 11:50:00,51.16,51.29,51.15,51.28,45200.0,35.4746,35.5648,35.4677,35.5579,45200.0
2012-02-16 11:55:00,51.28,51.33,51.24,51.32,37400.0,35.5579,35.5925,35.5301,35.5856,37400.0
2012-02-16 12:00:00,51.32,51.38,51.32,51.36,42400.0,35.5856,35.6272,35.5856,35.6133,42400.0
2012-02-16 12:05:00,51.36,51.39,51.34,51.39,28700.0,35.6133,35.6341,35.5995,35.6341,28700.0
2012-02-16 12:10:00,51.38,51.39,51.33,51.39,45600.0,35.6272,35.6341,35.5925,35.6341,45600.0
2012-02-16 12:15:00,51.37,51.39,51.32,51.36,19000.0,35.6203,35.6341,35.5856,35.6133,19000.0
2012-02-16 12:20:00,51.36,51.45,51.34,51.41,52800.0,35.6133,35.6757,35.5995,35.648,52800.0
2012-02-16 12:25:00,51.41,51.42,51.35,51.37,27300.0,35.648,35.6549,35.6064,35.6203,27300.0
2012-02-16 12:30:00,51.38,51.41,51.37,51.37,17400.0,35.6272,35.648,35.6203,35.6203,17400.0
2012-02-16 12:35:00,51.37,51.39,51.36,51.39,15800.0,35.6203,35.6341,35.6133,35.6341,15800.0
2012-02-16 12:40:00,51.39,51.39,51.35,51.38,16000.0,35.6341,35.6341,35.6064,35.6272,16000.0
2012-02-16 12:45:00,51.37,51.39,51.36,51.37,17200.0,35.6203,35.6341,35.6133,35.6203,17200.0
2012-02-16 12:50:00,51.37,51.39,51.35,51.37,27900.0,35.6203,35.6341,35.6064,35.6203,27900.0
2012-02-16 12:55:00,51.37,51.4,51.36,51.4,22900.0,35.6203,35.6411,35.6133,35.6411,22900.0
2012-02-16 13:00:00,51.4,51.41,51.36,51.41,22500.0,35.6411,35.648,35.6133,35.648,22500.0
2012-02-16 13:05:00,51.42,51.43,51.35,51.36,37000.0,35.6549,35.6619,35.6064,35.6133,37000.0
2012-02-16 13:10:00,51.36,51.43,51.36,51.4,77400.0,35.6133,35.6619,35.6133,35.6411,77400.0
2012-02-16 13:15:00,51.41,51.44,51.37,51.41,167300.0,35.648,35.6688,35.6203,35.648,167300.0
2012-02-16 13:20:00,51.41,51.42,51.39,51.39,141800.0,35.648,35.6549,35.6341,35.6341,141800.0
2012-02-16 13:25:00,51.4,51.47,51.4,51.43,41800.0,35.6411,35.6896,35.6411,35.6619,41800.0
2012-02-16 13:30:00,51.44,51.48,51.44,51.47,12600.0,35.6688,35.6965,35.6688,35.6896,12600.0
2012-02-16 13:35:00,51.46,51.54,51.46,51.5,34100.0,35.6827,35.7381,35.6827,35.7104,34100.0
2012-02-16 13:40:00,51.49,51.53,51.46,51.48,24100.0,35.7035,35.7312,35.6827,35.6965,24100.0
2012-02-16 13:45:00,51.47,51.5,51.43,51.43,19600.0,35.6896,35.7104,35.6619,35.6619,19600.0
2012-02-16 13:50:00,51.44,51.44,51.36,51.36,41100.0,35.6688,35.6688,35.6133,35.6133,41100.0
2012-02-16 13:55:00,51.36,51.42,51.35,51.42,29200.0,35.6133,35.6549,35.6064,35.6549,29200.0
2012-02-16 14:00:00,51.42,51.47,51.42,51.46,13100.0,35.6549,35.6896,35.6549,35.6827,13100.0
2012-02-16 14:05:00,51.46,51.47,51.44,51.46,16800.0,35.6827,35.6896,35.6688,35.6827,16800.0
2012-02-16 14:10:00,51.46,51.47,51.41,51.44,16600.0,35.6827,35.6896,35.648,35.6688,16600.0
2012-02-16 14:15:00,51.43,51.47,51.42,51.44,13800.0,35.6619,35.6896,35.6549,35.6688,13800.0
2012-02-16 14:20:00,51.43,51.47,51.42,51.45,12200.0,35.6619,35.6896,35.6549,35.6757,12200.0
2012-02-16 14:25:00,51.44,51.45,51.39,51.39,41800.0,35.6688,35.6757,35.6341,35.6341,41800.0
2012-02-16 14:30:00,51.39,51.51,51.39,51.5,26500.0,35.6341,35.7173,35.6341,35.7104,26500.0
2012-02-16 14:35:00,51.51,51.51,51.43,51.44,13200.0,35.7173,35.7173,35.6619,35.6688,13200.0
2012-02-16 14:40:00,51.45,51.46,51.43,51.44,11800.0,35.6757,35.6827,35.6619,35.6688,11800.0
2012-02-16 14:45:00,51.44,51.47,51.41,51.47,161200.0,35.6688,35.6896,35.648,35.6896,161200.0
2012-02-16 14:50:00,51.46,51.46,51.41,51.42,13900.0,35.6827,35.6827,35.648,35.6549,13900.0
2012-02-16 14:55:00,51.42,51.46,51.42,51.45,11200.0,35.6549,35.6827,35.6549,35.6757,11200.0
2012-02-16 15:00:00,51.45,51.49,51.44,51.45,24800.0,35.6757,35.7035,35.6688,35.6757,24800.0
2012-02-16 15:05:00,51.45,51.51,51.44,51.44,22800.0,35.6757,35.7173,35.6688,35.6688,22800.0
2012-02-16 15:10:00,51.43,51.44,51.37,51.4,21200.0,35.6619,35.6688,35.6203,35.6411,21200.0
2012-02-16 15:15:00,51.4,51.43,51.38,51.41,21100.0,35.6411,35.6619,35.6272,35.648,21100.0
2012-02-16 15:20:00,51.41,51.44,51.37,51.38,23600.0,35.648,35.6688,35.6203,35.6272,23600.0
2012-02-16 15:25:00,51.38,51.41,51.35,51.39,33600.0,35.6272,35.648,35.6064,35.6341,33600.0
2012-02-16 15:30:00,51.39,51.4,51.36,51.39,34200.0,35.6341,35.6411,35.6133,35.6341,34200.0
2012-02-16 15:35:00,51.39,51.39,51.32,51.33,62900.0,35.6341,35.6341,35.5856,35.5925,62900.0
2012-02-16 15:40:00,51.33,51.38,51.32,51.36,82800.0,35.5925,35.6272,35.5856,35.6133,82800.0
2012-02-16 15:45:00,51.36,51.42,51.35,51.37,107100.0,35.6133,35.6549,35.6064,35.6203,107100.0
2012-02-16 15:50:00,51.37,51.42,51.36,51.39,83800.0,35.6203,35.6549,35.6133,35.6341,83800.0
2012-02-16 15:55:00,51.39,51.42,51.36,51.39,193500.0,35.6341,35.6549,35.6133,35.6341,193500.0
2012-02-17 09:30:00,51.68,51.77,51.63,51.68,575800.0,35.8352,35.8976,35.8005,35.8352,575800.0
2012-02-17 09:35:00,51.7,51.77,51.58,51.64,31100.0,35.8491,35.8976,35.7659,35.8075,31100.0
2012-02-17 09:40:00,51.66,51.73,51.64,51.69,30300.0,35.8213,35.8699,35.8075,35.8422,30300.0
2012-02-17 09:45:00,51.67,51.68,51.5,51.51,49400.0,35.8283,35.8352,35.7104,35.7173,49400.0
2012-02-17 09:50:00,51.51,51.55,51.5,51.54,64700.0,35.7173,35.7451,35.7104,35.7381,64700.0
2012-02-17 09:55:00,51.54,51.6,51.5,51.57,28000.0,35.7381,35.7797,35.7104,35.7589,28000.0
2012-02-17 10:00:00,51.56,51.57,51.4,51.41,118600.0,35.752,35.7589,35.6411,35.648,118600.0
2012-02-17 10:05:00,51.4,51.42,51.37,51.39,43400.0,35.6411,35.6549,35.6203,35.6341,43400.0
2012-02-17 10:10:00,51.39,51.5,51.39,51.5,28300.0,35.6341,35.7104,35.6341,35.7104,28300.0
2012-02-17 10:15:00,51.5,51.59,51.49,51.58,17900.0,35.7104,35.7728,35.7035,35.7659,17900.0
2012-02-17 10:20:00,51.58,51.63,51.57,51.58,30600.0,35.7659,35.8005,35.7589,35.7659,30600.0
2012-02-17 10:25:00,51.58,51.62,51.57,51.59,21100.0,35.7659,35.7936,35.7589,35.7728,21100.0
2012-02-17 10:30:00,51.58,51.63,51.55,51.56,32600.0,35.7659,35.8005,35.7451,35.752,32600.0
2012-02-17 10:35:00,51.55,51.59,51.52,51.54,27000.0,35.7451,35.7728,35.7243,35.7381,27000.0
2012-02-17 10:40:00,51.53,51.57,51.51,51.54,22300.0,35.7312,35.7589,35.7173,35.7381,22300.0
2012-02-17 10:45:00,51.54,51.59,51.52,51.52,38800.0,35.7381,35.7728,35.7243,35.7243,38800.0
2012-02-17 10:50:00,51.53,51.54,51.44,51.44,25000.0,35.7312,35.7381,35.6688,35.6688,25000.0
2012-02-17 10:55:00,51.44,51.47,51.42,51.47,37900.0,35.6688,35.6896,35.6549,35.6896,37900.0
2012-02-17 11:00:00,51.47,51.48,51.35,51.36,72600.0,35.6896,35.6965,35.6064,35.6133,72600.0
2012-02-17 11:05:00,51.36,51.41,51.34,51.4,27100.0,35.6133,35.648,35.5995,35.6411,27100.0
2012-02-17 11:10:00,51.39,51.41,51.3,51.3,68700.0,35.6341,35.648,35.5717,35.5717,68700.0
2012-02-17 11:15:00,51.3,51.37,51.3,51.32,62300.0,35.5717,35.6203,35.5717,35.5856,62300.0
2012-02-17 11:20:00,51.32,51.38,51.3,51.35,39400.0,35.5856,35.6272,35.5717,35.6064,39400.0
2012-02-17 11:25:00,51.36,51.39,51.32,51.39,29900.0,35.6133,35.6341,35.5856,35.6341,29900.0
2012-02-17 11:30:00,51.38,51.44,51.36,51.44,24200.0,35.6272,35.6688,35.6133,35.6688,24200.0
2012-02-17 11:35:00,51.44,51.46,51.38,51.39,49600.0,35.6688,35.6827,35.6272,35.6341,49600.0
2012-02-17 11:40:00,51.39,51.44,51.39,51.43,23600.0,35.6341,35.6688,35.6341,35.6619,23600.0
2012-02-17 11:45:00,51.42,51.44,51.37,51.37,22700.0,35.6549,35.6688,35.6203,35.6203,22700.0
2012-02-17 11:50:00,51.38,51.4,51.37,51.4,14200.0,35.6272,35.6411,35.6203,35.6411,14200.0
2012-02-17 11:55:00,51.4,51.41,51.37,51.4,26900.0,35.6411,35.648,35.6203,35.6411,26900.0
2012-02-17 12:00:00,51.41,51.41,51.37,51.38,10400.0,35.648,35.648,35.6203,35.6272,10400.0
2012-02-17 12:05:00,51.38,51.4,51.36,51.39,17000.0,35.6272,35.6411,35.6133,35.6341,17000.0
2012-02-17 12:10:00,51.39,51.41,51.37,51.39,14800.0,35.6341,35.648,35.6203,35.6341,14800.0
2012-02-17 12:15:00,51.39,51.43,51.39,51.43,10300.0,35.6341,35.6619,35.6341,35.6619,10300.0
2012-02-17 12:20:00,51.43,51.43,51.38,51.39,32100.0,35.6619,35.6619,35.6272,35.6341,32100.0
2012-02-17 12:25:00,51.39,51.4,51.37,51.4,19800.0,35.6341,35.6411,35.6203,35.6411,19800.0
2012-02-17 12:30:00,51.4,51.45,51.39,51.43,33900.0,35.6411,35.6757,35.6341,35.6619,33900.0
2012-02-17 12:35:00,51.43,51.44,51.37,51.39,45900.0,35.6619,35.6688,35.6203,35.6341,45900.0
2012-02-17 12:40:00,51.4,51.42,51.38,51.42,95100.0,35.6411,35.6549,35.6272,35.6549,95100.0
2012-02-17 12:45:00,51.41,51.45,51.41,51.44,11400.0,35.648,35.6757,35.648,35.6688,11400.0
2012-02-17 12:50:00,51.44,51.46,51.41,51.41,38200.0,35.6688,35.6827,35.648,35.648,38200.0
2012-02-17 12:55:00,51.41,51.42,51.4,51.41,18800.0,35.648,35.6549,35.6411,35.648,18800.0
2012-02-17 13:00:00,51.41,51.41,51.38,51.39,18100.0,35.648,35.648,35.6272,35.6341,18100.0
2012-02-17 13:05:00,51.4,51.41,51.39,51.4,14300.0,35.6411,35.648,35.6341,35.6411,14300.0
2012-02-17 13:10:00,51.4,51.43,51.39,51.4,22900.0,35.6411,35.6619,35.6341,35.6411,22900.0
2012-02-17 13:15:00,51.4,51.43,51.4,51.43,13700.0,35.6411,35.6619,35.6411,35.6619,13700.0
2012-02-17 13:20:00,51.41,51.49,51.41,51.48,19200.0,35.648,35.7035,35.648,35.6965,19200.0
2012-02-17 13:25:00,51.47,51.48,51.45,51.46,12300.0,35.6896,35.6965,35.6757,35.6827,12300.0
2012-02-17 13:30:00,51.46,51.52,51.45,51.5,25500.0,35.6827,35.7243,35.6757,35.7104,25500.0
2012-02-17 13:35:00,51.5,51.54,51.5,51.54,15900.0,35.7104,35.7381,35.7104,35.7381,15900.0
2012-02-17 13:40:00,51.53,51.56,51.53,51.55,13700.0,35.7312,35.752,35.7312,35.7451,13700.0
2012-02-17 13:45:00,51.55,51.57,51.51,51.53,17600.0,35.7451,35.7589,35.7173,35.7312,17600.0
2012-02-17 13:50:00,51.53,51.53,51.49,51.5,16400.0,35.7312,35.7312,35.7035,35.7104,16400.0
2012-02-17 13:55:00,51.51,51.51,51.49,51.51,24500.0,35.7173,35.7173,35.7035,35.7173,24500.0
2012-02-17 14:00:00,51.51,51.53,51.51,51.51,23300.0,35.7173,35.7312,35.7173,35.7173,23300.0
2012-02-17 14:05:00,51.51,51.53,51.49,51.51,24600.0,35.7173,35.7312,35.7035,35.7173,24600.0
2012-02-17 14:10:00,51.51,51.51,51.5,51.51,16900.0,35.7173,35.7173,35.7104,35.7173,16900.0
2012-02-17 14:15:00,51.5,51.51,51.5,51.5,10300.0,35.7104,35.7173,35.7104,35.7104,10300.0
2012-02-17 14:20:00,51.51,51.52,51.5,51.52,18700.0,35.7173,35.7243,35.7104,35.7243,18700.0
2012-02-17 14:25:00,51.52,51.52,51.5,51.5,30300.0,35.7243,35.7243,35.7104,35.7104,30300.0
2012-02-17 14:30:00,51.5,51.51,51.49,51.5,32200.0,35.7104,35.7173,35.7035,35.7104,32200.0
2012-02-17 14:35:00,51.51,51.53,51.5,51.52,30600.0,35.7173,35.7312,35.7104,35.7243,30600.0
2012-02-17 14:40:00,51.53,51.54,51.5,51.5,27500.0,35.7312,35.7381,35.7104,35.7104,27500.0
2012-02-17 14:45:00,51.5,51.55,51.5,51.54,32400.0,35.7104,35.7451,35.7104,35.7381,32400.0
2012-02-17 14:50:00,51.53,51.54,51.52,51.53,19000.0,35.7312,35.7381,35.7243,35.7312,19000.0
2012-02-17 14:55:00,51.53,51.53,51.5,51.5,14100.0,35.7312,35.7312,35.7104,35.7104,14100.0
2012-02-17 15:00:00,51.5,51.52,51.5,51.52,27900.0,35.7104,35.7243,35.7104,35.7243,27900.0
2012-02-17 15:05:00,51.51,51.53,51.51,51.52,16400.0,35.7173,35.7312,35.7173,35.7243,16400.0
2012-02-17 15:10:00,51.52,51.52,51.51,51.52,21100.0,35.7243,35.7243,35.7173,35.7243,21100.0
2012-02-17 15:15:00,51.52,51.53,51.51,51.53,38900.0,35.7243,35.7312,35.7173,35.7312,38900.0
2012-02-17 15:20:00,51.53,51.54,51.5,51.54,44400.0,35.7312,35.7381,35.7104,35.7381,44400.0
2012-02-17 15:25:00,51.54,51.54,51.52,51.52,32300.0,35.7381,35.7381,35.7243,35.7243,32300.0
2012-02-17 15:30:00,51.53,51.53,51.5,51.5,26700.0,35.7312,35.7312,35.7104,35.7104,26700.0
2012-02-17 15:35:00,51.5,51.53,51.5,51.53,65800.0,35.7104,35.7312,35.7104,35.7312,65800.0
2012-02-17 15:40:00,51.53,51.53,51.5,51.52,71800.0,35.7312,35.7312,35.7104,35.7243,71800.0
2012-02-17 15:45:00,51.52,51.53,51.51,51.53,83900.0,35.7243,35.7312,35.7173,35.7312,83900.0
2012-02-17 15:50:00,51.53,51.56,51.5,51.56,116000.0,35.7312,35.752,35.7104,35.752,116000.0
2012-02-17 15:55:00,51.55,51.55,51.5,51.51,149900.0,35.7451,35.7451,35.7104,35.7173,149900.0
2012-02-21 09:30:00,51.85,52.15,51.85,52.08,195200.0,35.9531,36.1611,35.9531,36.1126,195200.0
2012-02-21 09:35:00,52.08,52.09,51.98,52.07,69400.0,36.1126,36.1195,36.0432,36.1056,69400.0
2012-02-21 09:40:00,52.09,52.16,52.01,52.14,92100.0,36.1195,36.1681,36.064,36.1542,92100.0
2012-02-21 09:45:00,52.15,52.21,52.11,52.2,122400.0,36.1611,36.2027,36.1334,36.1958,122400.0
2012-02-21 09:50:00,52.19,52.25,52.14,52.24,94100.0,36.1889,36.2305,36.1542,36.2235,94100.0
2012-02-21 09:55:00,52.24,52.25,52.2,52.2,75300.0,36.2235,36.2305,36.1958,36.1958,75300.0
2012-02-21 10:00:00,52.21,52.22,52.17,52.2,50100.0,36.2027,36.2097,36.175,36.1958,50100.0
2012-02-21 10:05:00,52.21,52.21,52.11,52.11,101500.0,36.2027,36.2027,36.1334,36.1334,101500.0
2012-02-21 10:10:00,52.1,52.16,52.03,52.15,62900.0,36.1264,36.1681,36.0779,36.1611,62900.0
2012-02-21 10:15:00,52.16,52.18,52.07,52.08,31200.0,36.1681,36.1819,36.1056,36.1126,31200.0
2012-02-21 10:20:00,52.08,52.15,52.02,52.13,39900.0,36.1126,36.1611,36.071,36.1472,39900.0
2012-02-21 10:25:00,52.12,52.13,52.08,52.1,87800.0,36.1403,36.1472,36.1126,36.1264,87800.0
2012-02-21 10:30:00,52.1,52.11,52.07,52.1,26100.0,36.1264,36.1334,36.1056,36.1264,26100.0
2012-02-21 10:35:00,52.1,52.16,52.09,52.16,31500.0,36.1264,36.1681,36.1195,36.1681,31500.0
2012-02-21 10:40:00,52.17,52.19,52.05,52.05,22300.0,36.175,36.1889,36.0918,36.0918,22300.0
2012-02-21 10:45:00,52.05,52.07,52.01,52.02,73300.0,36.0918,36.1056,36.064,36.071,73300.0
2012-02-21 10:50:00,52.02,52.11,52.02,52.09,19200.0,36.071,36.1334,36.071,36.1195,19200.0
2012-02-21 10:55:00,52.09,52.2,52.09,52.19,51600.0,36.1195,36.1958,36.1195,36.1889,51600.0
2012-02-21 11:00:00,52.19,52.2,52.17,52.17,35000.0,36.1889,36.1958,36.175,36.175,35000.0
2012-02-21 11:05:00,52.17,52.19,52.15,52.19,17900.0,36.175,36.1889,36.1611,36.1889,17900.0
2012-02-21 11:10:00,52.18,52.2,52.1,52.11,26400.0,36.1819,36.1958,36.1264,36.1334,26400.0
2012-02-21 11:15:00,52.12,52.16,52.1,52.1,22100.0,36.1403,36.1681,36.1264,36.1264,22100.0
2012-02-21 11:20:00,52.1,52.14,52.09,52.14,99400.0,36.1264,36.1542,36.1195,36.1542,99400.0
2012-02-21 11:25:00,52.13,52.15,52.1,52.14,19700.0,36.1472,36.1611,36.1264,36.1542,19700.0
2012-02-21 11:30:00,52.14,52.14,52.1,52.1,14400.0,36.1542,36.1542,36.1264,36.1264,14400.0
2012-02-21 11:35:00,52.11,52.11,52.07,52.1,31800.0,36.1334,36.1334,36.1056,36.1264,31800.0
2012-02-21 11:40:00,52.09,52.14,52.08,52.08,18000.0,36.1195,36.1542,36.1126,36.1126,18000.0
2012-02-21 11:45:00,52.08,52.12,52.04,52.05,18300.0,36.1126,36.1403,36.0848,36.0918,18300.0
2012-02-21 11:50:00,52.05,52.05,52.01,52.03,22200.0,36.0918,36.0918,36.064,36.0779,22200.0
2012-02-21 11:55:00,52.02,52.07,52.02,52.06,19500.0,36.071,36.1056,36.071,36.0987,19500.0
2012-02-21 12:00:00,52.07,52.23,52.06,52.19,89600.0,36.1056,36.2166,36.0987,36.1889,89600.0
2012-02-21 12:05:00,52.19,52.2,52.12,52.12,22500.0,36.1889,36.1958,36.1403,36.1403,22500.0
2012-02-21 12:10:00,52.11,52.16,52.11,52.12,15900.0,36.1334,36.1681,36.1334,36.1403,15900.0
2012-02-21 12:15:00,52.11,52.11,52.03,52.07,18200.0,36.1334,36.1334,36.0779,36.1056,18200.0
2012-02-21 12:20:00,52.08,52.1,52.06,52.06,79600.0,36.1126,36.1264,36.0987,36.0987,79600.0
2012-02-21 12:25:00,52.07,52.1,52.07,52.09,11400.0,36.1056,36.1264,36.1056,36.1195,11400.0
2012-02-21 12:30:00,52.08,52.1,52.05,52.07,26500.0,36.1126,36.1264,36.0918,36.1056,26500.0
2012-02-21 12:35:00,52.08,52.13,52.08,52.1,26600.0,36.1126,36.1472,36.1126,36.1264,26600.0
2012-02-21 12:40:00,52.1,52.11,52.08,52.1,8100.0,36.1264,36.1334,36.1126,36.1264,8100.0
2012-02-21 12:45:00,52.1,52.14,52.08,52.12,43200.0,36.1264,36.1542,36.1126,36.1403,43200.0
2012-02-21 12:50:00,52.13,52.14,52.09,52.14,11600.0,36.1472,36.1542,36.1195,36.1542,11600.0
2012-02-21 12:55:00,52.13,52.15,52.1,52.11,16100.0,36.1472,36.1611,36.1264,36.1334,16100.0
2012-02-21 13:00:00,52.11,52.13,52.08,52.11,23700.0,36.1334,36.1472,36.1126,36.1334,23700.0
2012-02-21 13:05:00,52.11,52.17,52.1,52.16,20700.0,36.1334,36.175,36.1264,36.1681,20700.0
2012-02-21 13:10:00,52.17,52.17,52.12,52.15,13300.0,36.175,36.175,36.1403,36.1611,13300.0
2012-02-21 13:15:00,52.15,52.17,52.14,52.14,20000.0,36.1611,36.175,36.1542,36.1542,20000.0
2012-02-21 13:20:00,52.14,52.18,52.13,52.16,22100.0,36.1542,36.1819,36.1472,36.1681,22100.0
2012-02-21 13:25:00,52.16,52.16,52.11,52.12,13500.0,36.1681,36.1681,36.1334,36.1403,13500.0
2012-02-21 13:30:00,52.12,52.18,52.11,52.18,28500.0,36.1403,36.1819,36.1334,36.1819,28500.0
2012-02-21 13:35:00,52.18,52.18,52.15,52.15,71900.0,36.1819,36.1819,36.1611,36.1611,71900.0
2012-02-21 13:40:00,52.15,52.15,52.05,52.07,92700.0,36.1611,36.1611,36.0918,36.1056,92700.0
2012-02-21 13:45:00,52.06,52.08,52.06,52.08,10300.0,36.0987,36.1126,36.0987,36.1126,10300.0
2012-02-21 13:50:00,52.08,52.15,52.08,52.08,24600.0,36.1126,36.1611,36.1126,36.1126,24600.0
2012-02-21 13:55:00,52.08,52.08,52.03,52.05,21900.0,36.1126,36.1126,36.0779,36.0918,21900.0
2012-02-21 14:00:00,52.05,52.06,52.04,52.05,24800.0,36.0918,36.0987,36.0848,36.0918,24800.0
2012-02-21 14:05:00,52.05,52.06,52.03,52.03,57700.0,36.0918,36.0987,36.0779,36.0779,57700.0
2012-02-21 14:10:00,52.03,52.03,51.97,52.01,50800.0,36.0779,36.0779,36.0363,36.064,50800.0
2012-02-21 14:15:00,52.01,52.01,51.94,51.96,47900.0,36.064,36.064,36.0155,36.0294,47900.0
2012-02-21 14:20:00,51.96,52.03,51.95,52.0,56500.0,36.0294,36.0779,36.0224,36.0571,56500.0
2012-02-21 14:25:00,52.01,52.02,51.96,52.02,25900.0,36.064,36.071,36.0294,36.071,25900.0
2012-02-21 14:30:00,52.02,52.06,52.02,52.06,33300.0,36.071,36.0987,36.071,36.0987,33300.0
2012-02-21 14:35:00,52.05,52.06,51.97,51.97,43300.0,36.0918,36.0987,36.0363,36.0363,43300.0
2012-02-21 14:40:00,51.97,51.99,51.95,51.97,37900.0,36.0363,36.0502,36.0224,36.0363,37900.0
2012-02-21 14:45:00,51.96,52.01,51.96,52.0,37100.0,36.0294,36.064,36.0294,36.0571,37100.0
2012-02-21 14:50:00,52.0,52.01,51.91,51.91,42000.0,36.0571,36.064,35.9947,35.9947,42000.0
2012-02-21 14:55:00,51.92,51.92,51.87,51.87,45800.0,36.0016,36.0016,35.967,35.967,45800.0
2012-02-21 15:00:00,51.88,51.93,51.84,51.93,38400.0,35.9739,36.0086,35.9462,36.0086,38400.0
2012-02-21 15:05:00,51.94,51.95,51.93,51.95,48800.0,36.0155,36.0224,36.0086,36.0224,48800.0
2012-02-21 15:10:00,51.95,51.98,51.94,51.98,31500.0,36.0224,36.0432,36.0155,36.0432,31500.0
2012-02-21 15:15:00,51.98,51.98,51.92,51.93,17700.0,36.0432,36.0432,36.0016,36.0086,17700.0
2012-02-21 15:20:00,51.92,51.98,51.91,51.94,42200.0,36.0016,36.0432,35.9947,36.0155,42200.0
2012-02-21 15:25:00,51.94,51.94,51.8,51.82,82000.0,36.0155,36.0155,35.9184,35.9323,82000.0
2012-02-21 15:30:00,51.82,51.82,51.78,51.78,76300.0,35.9323,35.9323,35.9046,35.9046,76300.0
2012-02-21 15:35:00,51.78,51.88,51.75,51.87,59400.0,35.9046,35.9739,35.8838,35.967,59400.0
2012-02-21 15:40:00,51.88,51.9,51.79,51.85,127200.0,35.9739,35.9878,35.9115,35.9531,127200.0
2012-02-21 15:45:00,51.86,51.88,51.79,51.8,182600.0,35.96,35.9739,35.9115,35.9184,182600.0
2012-02-21 15:50:00,51.8,51.84,51.79,51.83,316900.0,35.9184,35.9462,35.9115,35.9392,316900.0
2012-02-21 15:55:00,51.83,51.9,51.79,51.9,188600.0,35.9392,35.9878,35.9115,35.9878,188600.0
2012-02-22 09:30:00,51.73,51.9,51.5,51.64,53100.0,35.8699,35.9878,35.7104,35.8075,53100.0
2012-02-22 09:35:00,51.67,51.79,51.67,51.7,17300.0,35.8283,35.9115,35.8283,35.8491,17300.0
2012-02-22 09:40:00,51.7,51.85,51.7,51.85,13100.0,35.8491,35.9531,35.8491,35.9531,13100.0
2012-02-22 09:45:00,51.86,51.89,51.82,51.83,27900.0,35.96,35.9808,35.9323,35.9392,27900.0
2012-02-22 09:50:00,51.84,51.88,51.71,51.72,37000.0,35.9462,35.9739,35.856,35.863,37000.0
2012-02-22 09:55:00,51.73,51.76,51.64,51.73,48500.0,35.8699,35.8907,35.8075,35.8699,48500.0
2012-02-22 10:00:00,51.71,51.72,51.58,51.71,44800.0,35.856,35.863,35.7659,35.856,44800.0
2012-02-22 10:05:00,51.71,51.77,51.65,51.72,29100.0,35.856,35.8976,35.8144,35.863,29100.0
2012-02-22 10:10:00,51.71,51.85,51.69,51.82,36200.0,35.856,35.9531,35.8422,35.9323,36200.0
2012-02-22 10:15:00,51.8,51.9,51.77,51.81,48100.0,35.9184,35.9878,35.8976,35.9254,48100.0
2012-02-22 10:20:00,51.81,51.82,51.7,51.71,41600.0,35.9254,35.9323,35.8491,35.856,41600.0
2012-02-22 10:25:00,51.72,51.81,51.71,51.76,33600.0,35.863,35.9254,35.856,35.8907,33600.0
2012-02-22 10:30:00,51.75,51.83,51.75,51.83,51700.0,35.8838,35.9392,35.8838,35.9392,51700.0
2012-02-22 10:35:00,51.83,51.85,51.81,51.83,26500.0,35.9392,35.9531,35.9254,35.9392,26500.0
2012-02-22 10:40:00,51.81,51.9,51.8,51.87,34400.0,35.9254,35.9878,35.9184,35.967,34400.0
2012-02-22 10:45:00,51.85,51.92,51.82,51.92,25500.0,35.9531,36.0016,35.9323,36.0016,25500.0
2012-02-22 10:50:00,51.92,51.93,51.87,51.88,23400.0,36.0016,36.0086,35.967,35.9739,23400.0
2012-02-22 10:55:00,51.88,51.88,51.7,51.75,25700.0,35.9739,35.9739,35.8491,35.8838,25700.0
2012-02-22 11:00:00,51.75,51.8,51.72,51.77,32600.0,35.8838,35.9184,35.863,35.8976,32600.0
2012-02-22 11:05:00,51.78,51.78,51.71,51.71,20300.0,35.9046,35.9046,35.856,35.856,20300.0
2012-02-22 11:10:00,51.71,51.72,51.63,51.64,33300.0,35.856,35.863,35.8005,35.8075,33300.0
2012-02-22 11:15:00,51.65,51.68,51.59,51.61,25600.0,35.8144,35.8352,35.7728,35.7867,25600.0
2012-02-22 11:20:00,51.62,51.65,51.55,51.65,37900.0,35.7936,35.8144,35.7451,35.8144,37900.0
2012-02-22 11:25:00,51.65,51.72,51.63,51.63,43400.0,35.8144,35.863,35.8005,35.8005,43400.0
2012-02-22 11:30:00,51.64,51.66,51.59,51.64,36200.0,35.8075,35.8213,35.7728,35.8075,36200.0
2012-02-22 11:35:00,51.65,51.7,51.63,51.7,43900.0,35.8144,35.8491,35.8005,35.8491,43900.0
2012-02-22 11:40:00,51.7,51.71,51.64,51.65,33800.0,35.8491,35.856,35.8075,35.8144,33800.0
2012-02-22 11:45:00,51.65,51.7,51.65,51.68,33300.0,35.8144,35.8491,35.8144,35.8352,33300.0
2012-02-22 11:50:00,51.68,51.79,51.68,51.77,47800.0,35.8352,35.9115,35.8352,35.8976,47800.0
2012-02-22 11:55:00,51.78,51.78,51.69,51.75,31700.0,35.9046,35.9046,35.8422,35.8838,31700.0
2012-02-22 12:00:00,51.75,51.76,51.67,51.68,34300.0,35.8838,35.8907,35.8283,35.8352,34300.0
2012-02-22 12:05:00,51.68,51.69,51.6,51.61,27100.0,35.8352,35.8422,35.7797,35.7867,27100.0
2012-02-22 12:10:00,51.61,51.62,51.59,51.61,24400.0,35.7867,35.7936,35.7728,35.7867,24400.0
2012-02-22 12:15:00,51.61,51.63,51.61,51.62,16600.0,35.7867,35.8005,35.7867,35.7936,16600.0
2012-02-22 12:20:00,51.63,51.63,51.6,51.6,23400.0,35.8005,35.8005,35.7797,35.7797,23400.0
2012-02-22 12:25:00,51.61,51.64,51.61,51.64,17900.0,35.7867,35.8075,35.7867,35.8075,17900.0
2012-02-22 12:30:00,51.64,51.67,51.63,51.63,10600.0,35.8075,35.8283,35.8005,35.8005,10600.0
2012-02-22 12:35:00,51.64,51.7,51.63,51.69,10100.0,35.8075,35.8491,35.8005,35.8422,10100.0
2012-02-22 12:40:00,51.7,51.75,51.7,51.72,22100.0,35.8491,35.8838,35.8491,35.863,22100.0
2012-02-22 12:45:00,51.72,51.75,51.69,51.75,11500.0,35.863,35.8838,35.8422,35.8838,11500.0
2012-02-22 12:50:00,51.76,51.83,51.76,51.82,15800.0,35.8907,35.9392,35.8907,35.9323,15800.0
2012-02-22 12:55:00,51.83,51.83,51.8,51.83,25400.0,35.9392,35.9392,35.9184,35.9392,25400.0
2012-02-22 13:00:00,51.82,51.84,51.81,51.83,16700.0,35.9323,35.9462,35.9254,35.9392,16700.0
2012-02-22 13:05:00,51.84,51.9,51.84,51.9,19700.0,35.9462,35.9878,35.9462,35.9878,19700.0
2012-02-22 13:10:00,51.9,51.96,51.9,51.95,24600.0,35.9878,36.0294,35.9878,36.0224,24600.0
2012-02-22 13:15:00,51.94,51.99,51.94,51.98,16200.0,36.0155,36.0502,36.0155,36.0432,16200.0
2012-02-22 13:20:00,51.97,51.98,51.91,51.93,32700.0,36.0363,36.0432,35.9947,36.0086,32700.0
2012-02-22 13:25:00,51.92,51.96,51.88,51.89,46600.0,36.0016,36.0294,35.9739,35.9808,46600.0
2012-02-22 13:30:00,51.88,51.89,51.86,51.86,20700.0,35.9739,35.9808,35.96,35.96,20700.0
2012-02-22 13:35:00,51.86,51.87,51.82,51.84,23700.0,35.96,35.967,35.9323,35.9462,23700.0
2012-02-22 13:40:00,51.84,51.85,51.82,51.83,14000.0,35.9462,35.9531,35.9323,35.9392,14000.0
2012-02-22 13:45:00,51.82,51.86,51.81,51.85,19700.0,35.9323,35.96,35.9254,35.9531,19700.0
2012-02-22 13:50:00,51.85,51.9,51.84,51.89,13800.0,35.9531,35.9878,35.9462,35.9808,13800.0
2012-02-22 13:55:00,51.89,51.89,51.84,51.88,27100.0,35.9808,35.9808,35.9462,35.9739,27100.0
2012-02-22 14:00:00,51.87,51.88,51.83,51.84,19200.0,35.967,35.9739,35.9392,35.9462,19200.0
2012-02-22 14:05:00,51.83,51.87,51.83,51.83,18100.0,35.9392,35.967,35.9392,35.9392,18100.0
2012-02-22 14:10:00,51.83,51.86,51.81,51.85,18400.0,35.9392,35.96,35.9254,35.9531,18400.0
2012-02-22 14:15:00,51.84,51.95,51.84,51.93,14300.0,35.9462,36.0224,35.9462,36.0086,14300.0
2012-02-22 14:20:00,51.92,51.96,51.92,51.93,11200.0,36.0016,36.0294,36.0016,36.0086,11200.0
2012-02-22 14:25:00,51.94,51.99,51.94,51.98,13800.0,36.0155,36.0502,36.0155,36.0432,13800.0
2012-02-22 14:30:00,51.98,52.01,51.97,52.01,60400.0,36.0432,36.064,36.0363,36.064,60400.0
2012-02-22 14:35:00,52.01,52.03,52.0,52.01,66600.0,36.064,36.0779,36.0571,36.064,66600.0
2012-02-22 14:40:00,52.01,52.02,51.99,52.01,39900.0,36.064,36.071,36.0502,36.064,39900.0
2012-02-22 14:45:00,52.01,52.02,52.0,52.0,20800.0,36.064,36.071,36.0571,36.0571,20800.0
2012-02-22 14:50:00,51.99,52.01,51.96,51.97,23000.0,36.0502,36.064,36.0294,36.0363,23000.0
2012-02-22 14:55:00,51.98,51.99,51.91,51.94,64300.0,36.0432,36.0502,35.9947,36.0155,64300.0
2012-02-22 15:00:00,51.94,51.97,51.93,51.96,90300.0,36.0155,36.0363,36.0086,36.0294,90300.0
2012-02-22 15:05:00,51.96,52.0,51.96,51.99,56600.0,36.0294,36.0571,36.0294,36.0502,56600.0
2012-02-22 15:10:00,51.99,52.05,51.99,52.05,40000.0,36.0502,36.0918,36.0502,36.0918,40000.0
2012-02-22 15:15:00,52.05,52.06,52.04,52.04,49800.0,36.0918,36.0987,36.0848,36.0848,49800.0
2012-02-22 15:20:00,52.04,52.12,52.04,52.12,100000.0,36.0848,36.1403,36.0848,36.1403,100000.0
2012-02-22 15:25:00,52.11,52.12,52.01,52.05,46100.0,36.1334,36.1403,36.064,36.0918,46100.0
2012-02-22 15:30:00,52.04,52.06,51.98,52.0,74200.0,36.0848,36.0987,36.0432,36.0571,74200.0
2012-02-22 15:35:00,52.0,52.07,51.99,52.06,43000.0,36.0571,36.1056,36.0502,36.0987,43000.0
2012-02-22 15:40:00,52.06,52.09,52.02,52.07,135700.0,36.0987,36.1195,36.071,36.1056,135700.0
2012-02-22 15:45:00,52.07,52.07,51.94,51.94,72900.0,36.1056,36.1056,36.0155,36.0155,72900.0
2012-02-22 15:50:00,51.95,51.96,51.85,51.89,85300.0,36.0224,36.0294,35.9531,35.9808,85300.0
2012-02-22 15:55:00,51.9,51.96,51.88,51.95,120000.0,35.9878,36.0294,35.9739,36.0224,120000.0
2012-02-23 09:30:00,51.84,51.84,51.56,51.59,58500.0,35.9462,35.9462,35.752,35.7728,58500.0
2012-02-23 09:35:00,51.59,51.59,51.52,51.54,33900.0,35.7728,35.7728,35.7243,35.7381,33900.0
2012-02-23 09:40:00,51.53,51.55,51.41,51.43,59900.0,35.7312,35.7451,35.648,35.6619,59900.0
2012-02-23 09:45:00,51.41,51.44,51.39,51.39,35000.0,35.648,35.6688,35.6341,35.6341,35000.0
2012-02-23 09:50:00,51.4,51.49,51.38,51.48,30100.0,35.6411,35.7035,35.6272,35.6965,30100.0
2012-02-23 09:55:00,51.48,51.51,51.38,51.38,41900.0,35.6965,35.7173,35.6272,35.6272,41900.0
2012-02-23 10:00:00,51.38,51.44,51.38,51.41,31700.0,35.6272,35.6688,35.6272,35.648,31700.0
2012-02-23 10:05:00,51.4,51.41,51.36,51.38,42100.0,35.6411,35.648,35.6133,35.6272,42100.0
2012-02-23 10:10:00,51.39,51.39,51.26,51.3,51700.0,35.6341,35.6341,35.544,35.5717,51700.0
2012-02-23 10:15:00,51.31,51.39,51.3,51.35,42900.0,35.5787,35.6341,35.5717,35.6064,42900.0
2012-02-23 10:20:00,51.35,51.35,51.27,51.3,29100.0,35.6064,35.6064,35.5509,35.5717,29100.0
2012-02-23 10:25:00,51.3,51.34,51.25,51.27,30800.0,35.5717,35.5995,35.5371,35.5509,30800.0
2012-02-23 10:30:00,51.27,51.31,51.26,51.27,37400.0,35.5509,35.5787,35.544,35.5509,37400.0
2012-02-23 10:35:00,51.27,51.27,51.25,51.27,42500.0,35.5509,35.5509,35.5371,35.5509,42500.0
2012-02-23 10:40:00,51.27,51.29,51.25,51.27,60700.0,35.5509,35.5648,35.5371,35.5509,60700.0
2012-02-23 10:45:00,51.27,51.31,51.25,51.3,70100.0,35.5509,35.5787,35.5371,35.5717,70100.0
2012-02-23 10:50:00,51.3,51.35,51.25,51.33,44500.0,35.5717,35.6064,35.5371,35.5925,44500.0
2012-02-23 10:55:00,51.33,51.4,51.32,51.36,66000.0,35.5925,35.6411,35.5856,35.6133,66000.0
2012-02-23 11:00:00,51.37,51.38,51.3,51.33,59300.0,35.6203,35.6272,35.5717,35.5925,59300.0
2012-02-23 11:05:00,51.33,51.34,51.25,51.27,45900.0,35.5925,35.5995,35.5371,35.5509,45900.0
2012-02-23 11:10:00,51.27,51.34,51.26,51.29,64000.0,35.5509,35.5995,35.544,35.5648,64000.0
2012-02-23 11:15:00,51.3,51.33,51.2,51.2,65100.0,35.5717,35.5925,35.5024,35.5024,65100.0
2012-02-23 11:20:00,51.2,51.21,51.14,51.14,72100.0,35.5024,35.5093,35.4608,35.4608,72100.0
2012-02-23 11:25:00,51.13,51.13,51.1,51.11,44500.0,35.4538,35.4538,35.433,35.44,44500.0
2012-02-23 11:30:00,51.11,51.14,51.11,51.13,39700.0,35.44,35.4608,35.44,35.4538,39700.0
2012-02-23 11:35:00,51.13,51.14,51.12,51.13,34500.0,35.4538,35.4608,35.4469,35.4538,34500.0
2012-02-23 11:40:00,51.14,51.16,51.13,51.14,88600.0,35.4608,35.4746,35.4538,35.4608,88600.0
2012-02-23 11:45:00,51.13,51.13,51.09,51.12,36100.0,35.4538,35.4538,35.4261,35.4469,36100.0
2012-02-23 11:50:00,51.11,51.12,51.09,51.1,23600.0,35.44,35.4469,35.4261,35.433,23600.0
2012-02-23 11:55:00,51.1,51.11,51.09,51.09,24800.0,35.433,35.44,35.4261,35.4261,24800.0
2012-02-23 12:00:00,51.1,51.1,51.04,51.05,34200.0,35.433,35.433,35.3914,35.3984,34200.0
2012-02-23 12:05:00,51.04,51.05,51.02,51.02,38500.0,35.3914,35.3984,35.3776,35.3776,38500.0
2012-02-23 12:10:00,51.02,51.03,51.01,51.01,25700.0,35.3776,35.3845,35.3706,35.3706,25700.0
2012-02-23 12:15:00,51.02,51.02,51.01,51.02,18500.0,35.3776,35.3776,35.3706,35.3776,18500.0
2012-02-23 12:20:00,51.01,51.02,51.01,51.02,18600.0,35.3706,35.3776,35.3706,35.3776,18600.0
2012-02-23 12:25:00,51.02,51.02,51.01,51.02,36800.0,35.3776,35.3776,35.3706,35.3776,36800.0
2012-02-23 12:30:00,51.02,51.02,51.0,51.01,90600.0,35.3776,35.3776,35.3637,35.3706,90600.0
2012-02-23 12:35:00,51.01,51.01,51.0,51.01,33500.0,35.3706,35.3706,35.3637,35.3706,33500.0
2012-02-23 12:40:00,51.01,51.02,51.0,51.01,56800.0,35.3706,35.3776,35.3637,35.3706,56800.0
2012-02-23 12:45:00,51.01,51.09,50.97,51.08,138000.0,35.3706,35.4261,35.3429,35.4192,138000.0
2012-02-23 12:50:00,51.09,51.11,51.08,51.08,38700.0,35.4261,35.44,35.4192,35.4192,38700.0
2012-02-23 12:55:00,51.07,51.11,51.07,51.1,17100.0,35.4122,35.44,35.4122,35.433,17100.0
2012-02-23 13:00:00,51.11,51.11,51.07,51.08,17100.0,35.44,35.44,35.4122,35.4192,17100.0
2012-02-23 13:05:00,51.07,51.08,51.04,51.04,26300.0,35.4122,35.4192,35.3914,35.3914,26300.0
2012-02-23 13:10:00,51.04,51.08,51.01,51.01,54400.0,35.3914,35.4192,35.3706,35.3706,54400.0
2012-02-23 13:15:00,51.01,51.09,51.0,51.09,23200.0,35.3706,35.4261,35.3637,35.4261,23200.0
2012-02-23 13:20:00,51.09,51.11,51.0,51.02,59100.0,35.4261,35.44,35.3637,35.3776,59100.0
2012-02-23 13:25:00,51.01,51.04,50.98,50.98,13300.0,35.3706,35.3914,35.3498,35.3498,13300.0
2012-02-23 13:30:00,50.98,51.01,50.96,50.99,29000.0,35.3498,35.3706,35.336,35.3568,29000.0
2012-02-23 13:35:00,50.99,51.04,50.99,51.03,16500.0,35.3568,35.3914,35.3568,35.3845,16500.0
2012-02-23 13:40:00,51.02,51.12,51.01,51.1,75600.0,35.3776,35.4469,35.3706,35.433,75600.0
2012-02-23 13:45:00,51.11,51.17,51.1,51.13,31900.0,35.44,35.4816,35.433,35.4538,31900.0
2012-02-23 13:50:00,51.12,51.14,51.1,51.12,32000.0,35.4469,35.4608,35.433,35.4469,32000.0
2012-02-23 13:55:00,51.12,51.13,51.07,51.08,27800.0,35.4469,35.4538,35.4122,35.4192,27800.0
2012-02-23 14:00:00,51.09,51.1,51.02,51.03,37900.0,35.4261,35.433,35.3776,35.3845,37900.0
2012-02-23 14:05:00,51.03,51.08,51.02,51.06,34100.0,35.3845,35.4192,35.3776,35.4053,34100.0
2012-02-23 14:10:00,51.06,51.06,51.0,51.01,55400.0,35.4053,35.4053,35.3637,35.3706,55400.0
2012-02-23 14:15:00,51.01,51.03,50.98,51.02,20000.0,35.3706,35.3845,35.3498,35.3776,20000.0
2012-02-23 14:20:00,51.02,51.02,51.0,51.02,52200.0,35.3776,35.3776,35.3637,35.3776,52200.0
2012-02-23 14:25:00,51.02,51.08,51.0,51.07,86300.0,35.3776,35.4192,35.3637,35.4122,86300.0
2012-02-23 14:30:00,51.07,51.1,51.07,51.09,70200.0,35.4122,35.433,35.4122,35.4261,70200.0
2012-02-23 14:35:00,51.08,51.11,51.06,51.1,43000.0,35.4192,35.44,35.4053,35.433,43000.0
2012-02-23 14:40:00,51.09,51.1,50.99,51.0,44600.0,35.4261,35.433,35.3568,35.3637,44600.0
2012-02-23 14:45:00,51.0,51.02,50.95,50.99,31900.0,35.3637,35.3776,35.329,35.3568,31900.0
2012-02-23 14:50:00,50.99,51.01,50.98,50.99,40700.0,35.3568,35.3706,35.3498,35.3568,40700.0
2012-02-23 14:55:00,51.0,51.02,50.99,51.0,38600.0,35.3637,35.3776,35.3568,35.3637,38600.0
2012-02-23 15:00:00,51.01,51.07,51.01,51.07,74500.0,35.3706,35.4122,35.3706,35.4122,74500.0
2012-02-23 15:05:00,51.07,51.12,51.06,51.12,110900.0,35.4122,35.4469,35.4053,35.4469,110900.0
2012-02-23 15:10:00,51.11,51.22,51.11,51.17,94700.0,35.44,35.5163,35.44,35.4816,94700.0
2012-02-23 15:15:00,51.16,51.21,51.16,51.19,78400.0,35.4746,35.5093,35.4746,35.4954,78400.0
2012-02-23 15:20:00,51.2,51.25,51.17,51.21,67400.0,35.5024,35.5371,35.4816,35.5093,67400.0
2012-02-23 15:25:00,51.21,51.23,51.16,51.18,42100.0,35.5093,35.5232,35.4746,35.4885,42100.0
2012-02-23 15:30:00,51.18,51.22,51.14,51.18,77700.0,35.4885,35.5163,35.4608,35.4885,77700.0
2012-02-23 15:35:00,51.18,51.19,51.11,51.11,70600.0,35.4885,35.4954,35.44,35.44,70600.0
2012-02-23 15:40:00,51.11,51.12,51.03,51.05,161000.0,35.44,35.4469,35.3845,35.3984,161000.0
2012-02-23 15:45:00,51.05,51.08,51.04,51.08,100900.0,35.3984,35.4192,35.3914,35.4192,100900.0
2012-02-23 15:50:00,51.09,51.19,51.08,51.19,88700.0,35.4261,35.4954,35.4192,35.4954,88700.0
2012-02-23 15:55:00,51.19,51.2,51.06,51.06,346200.0,35.4954,35.5024,35.4053,35.4053,346200.0
2012-02-24 09:30:00,51.1,51.14,51.01,51.04,62700.0,35.433,35.4608,35.3706,35.3914,62700.0
2012-02-24 09:35:00,51.02,51.05,50.8,50.85,36300.0,35.3776,35.3984,35.225,35.2597,36300.0
2012-02-24 09:40:00,50.86,50.95,50.85,50.87,23200.0,35.2666,35.329,35.2597,35.2736,23200.0
2012-02-24 09:45:00,50.87,51.01,50.83,51.0,44800.0,35.2736,35.3706,35.2458,35.3637,44800.0
2012-02-24 09:50:00,51.01,51.13,50.95,51.13,71800.0,35.3706,35.4538,35.329,35.4538,71800.0
2012-02-24 09:55:00,51.1,51.13,50.96,51.02,23000.0,35.433,35.4538,35.336,35.3776,23000.0
2012-02-24 10:00:00,51.0,51.04,50.97,51.01,51800.0,35.3637,35.3914,35.3429,35.3706,51800.0
2012-02-24 10:05:00,51.01,51.04,50.98,50.99,70500.0,35.3706,35.3914,35.3498,35.3568,70500.0
2012-02-24 10:10:00,51.0,51.0,50.97,50.98,45600.0,35.3637,35.3637,35.3429,35.3498,45600.0
2012-02-24 10:15:00,50.98,50.99,50.95,50.95,38700.0,35.3498,35.3568,35.329,35.329,38700.0
2012-02-24 10:20:00,50.94,51.0,50.86,50.86,53100.0,35.3221,35.3637,35.2666,35.2666,53100.0
2012-02-24 10:25:00,50.86,50.9,50.86,50.89,31400.0,35.2666,35.2944,35.2666,35.2874,31400.0
2012-02-24 10:30:00,50.89,50.94,50.89,50.91,51000.0,35.2874,35.3221,35.2874,35.3013,51000.0
2012-02-24 10:35:00,50.91,50.94,50.91,50.94,58700.0,35.3013,35.3221,35.3013,35.3221,58700.0
2012-02-24 10:40:00,50.94,50.94,50.91,50.92,88200.0,35.3221,35.3221,35.3013,35.3082,88200.0
2012-02-24 10:45:00,50.92,50.93,50.9,50.92,64900.0,35.3082,35.3152,35.2944,35.3082,64900.0
2012-02-24 10:50:00,50.92,50.94,50.85,50.88,102900.0,35.3082,35.3221,35.2597,35.2805,102900.0
2012-02-24 10:55:00,50.88,50.92,50.88,50.88,64000.0,35.2805,35.3082,35.2805,35.2805,64000.0
2012-02-24 11:00:00,50.89,50.92,50.87,50.89,69600.0,35.2874,35.3082,35.2736,35.2874,69600.0
2012-02-24 11:05:00,50.9,50.94,50.86,50.86,68300.0,35.2944,35.3221,35.2666,35.2666,68300.0
2012-02-24 11:10:00,50.86,50.89,50.85,50.87,64400.0,35.2666,35.2874,35.2597,35.2736,64400.0
2012-02-24 11:15:00,50.86,50.87,50.81,50.84,60400.0,35.2666,35.2736,35.232,35.2528,60400.0
2012-02-24 11:20:00,50.84,50.86,50.81,50.84,23200.0,35.2528,35.2666,35.232,35.2528,23200.0
2012-02-24 11:25:00,50.84,50.86,50.83,50.86,36400.0,35.2528,35.2666,35.2458,35.2666,36400.0
2012-02-24 11:30:00,50.86,50.86,50.79,50.8,58700.0,35.2666,35.2666,35.2181,35.225,58700.0
2012-02-24 11:35:00,50.8,50.82,50.79,50.81,52900.0,35.225,35.2389,35.2181,35.232,52900.0
2012-02-24 11:40:00,50.82,50.86,50.81,50.86,26300.0,35.2389,35.2666,35.232,35.2666,26300.0
2012-02-24 11:45:00,50.86,50.87,50.83,50.86,32300.0,35.2666,35.2736,35.2458,35.2666,32300.0
2012-02-24 11:50:00,50.86,50.87,50.83,50.85,65400.0,35.2666,35.2736,35.2458,35.2597,65400.0
2012-02-24 11:55:00,50.85,50.88,50.83,50.87,16600.0,35.2597,35.2805,35.2458,35.2736,16600.0
2012-02-24 12:00:00,50.88,50.89,50.81,50.81,43800.0,35.2805,35.2874,35.232,35.232,43800.0
2012-02-24 12:05:00,50.82,50.83,50.81,50.82,20100.0,35.2389,35.2458,35.232,35.2389,20100.0
2012-02-24 12:10:00,50.82,50.83,50.72,50.73,100300.0,35.2389,35.2458,35.1695,35.1765,100300.0
2012-02-24 12:15:00,50.73,50.73,50.69,50.69,41900.0,35.1765,35.1765,35.1487,35.1487,41900.0
2012-02-24 12:20:00,50.7,50.7,50.65,50.68,74800.0,35.1557,35.1557,35.121,35.1418,74800.0
2012-02-24 12:25:00,50.69,50.8,50.68,50.8,33100.0,35.1487,35.225,35.1418,35.225,33100.0
2012-02-24 12:30:00,50.8,50.84,50.8,50.84,33200.0,35.225,35.2528,35.225,35.2528,33200.0
2012-02-24 12:35:00,50.85,50.87,50.82,50.87,60400.0,35.2597,35.2736,35.2389,35.2736,60400.0
2012-02-24 12:40:00,50.87,50.9,50.85,50.89,56200.0,35.2736,35.2944,35.2597,35.2874,56200.0
2012-02-24 12:45:00,50.9,50.91,50.85,50.86,29000.0,35.2944,35.3013,35.2597,35.2666,29000.0
2012-02-24 12:50:00,50.87,50.89,50.84,50.87,52400.0,35.2736,35.2874,35.2528,35.2736,52400.0
2012-02-24 12:55:00,50.87,50.88,50.84,50.87,41000.0,35.2736,35.2805,35.2528,35.2736,41000.0
2012-02-24 13:00:00,50.87,50.92,50.87,50.92,25400.0,35.2736,35.3082,35.2736,35.3082,25400.0
2012-02-24 13:05:00,50.91,50.95,50.91,50.95,12000.0,35.3013,35.329,35.3013,35.329,12000.0
2012-02-24 13:10:00,50.95,50.99,50.94,50.99,46500.0,35.329,35.3568,35.3221,35.3568,46500.0
2012-02-24 13:15:00,51.0,51.02,50.98,51.02,23100.0,35.3637,35.3776,35.3498,35.3776,23100.0
2012-02-24 13:20:00,51.02,51.04,51.01,51.04,11800.0,35.3776,35.3914,35.3706,35.3914,11800.0
2012-02-24 13:25:00,51.03,51.04,50.99,51.01,14400.0,35.3845,35.3914,35.3568,35.3706,14400.0
2012-02-24 13:30:00,51.0,51.02,50.99,50.99,15900.0,35.3637,35.3776,35.3568,35.3568,15900.0
2012-02-24 13:35:00,51.0,51.01,50.97,50.98,16100.0,35.3637,35.3706,35.3429,35.3498,16100.0
2012-02-24 13:40:00,50.98,50.98,50.92,50.92,55300.0,35.3498,35.3498,35.3082,35.3082,55300.0
2012-02-24 13:45:00,50.92,50.95,50.87,50.88,34900.0,35.3082,35.329,35.2736,35.2805,34900.0
2012-02-24 13:50:00,50.89,50.9,50.86,50.88,16300.0,35.2874,35.2944,35.2666,35.2805,16300.0
2012-02-24 13:55:00,50.88,50.94,50.84,50.93,113400.0,35.2805,35.3221,35.2528,35.3152,113400.0
2012-02-24 14:00:00,50.94,51.04,50.94,51.03,31900.0,35.3221,35.3914,35.3221,35.3845,31900.0
2012-02-24 14:05:00,51.03,51.05,51.0,51.03,36600.0,35.3845,35.3984,35.3637,35.3845,36600.0
2012-02-24 14:10:00,51.03,51.05,51.02,51.02,18300.0,35.3845,35.3984,35.3776,35.3776,18300.0
2012-02-24 14:15:00,51.03,51.03,50.95,50.95,47300.0,35.3845,35.3845,35.329,35.329,47300.0
2012-02-24 14:20:00,50.96,50.96,50.89,50.89,75500.0,35.336,35.336,35.2874,35.2874,75500.0
2012-02-24 14:25:00,50.89,50.94,50.88,50.92,52900.0,35.2874,35.3221,35.2805,35.3082,52900.0
2012-02-24 14:30:00,50.92,50.92,50.87,50.91,48700.0,35.3082,35.3082,35.2736,35.3013,48700.0
2012-02-24 14:35:00,50.9,50.91,50.85,50.88,41700.0,35.2944,35.3013,35.2597,35.2805,41700.0
2012-02-24 14:40:00,50.87,50.87,50.82,50.85,38500.0,35.2736,35.2736,35.2389,35.2597,38500.0
2012-02-24 14:45:00,50.85,50.87,50.84,50.85,51400.0,35.2597,35.2736,35.2528,35.2597,51400.0
2012-02-24 14:50:00,50.85,50.85,50.82,50.82,19300.0,35.2597,35.2597,35.2389,35.2389,19300.0
2012-02-24 14:55:00,50.82,50.86,50.81,50.85,16200.0,35.2389,35.2666,35.232,35.2597,16200.0
2012-02-24 15:00:00,50.85,50.86,50.84,50.85,24700.0,35.2597,35.2666,35.2528,35.2597,24700.0
2012-02-24 15:05:00,50.85,50.87,50.83,50.85,29600.0,35.2597,35.2736,35.2458,35.2597,29600.0
2012-02-24 15:10:00,50.85,50.85,50.83,50.84,17500.0,35.2597,35.2597,35.2458,35.2528,17500.0
2012-02-24 15:15:00,50.84,50.88,50.83,50.87,49100.0,35.2528,35.2805,35.2458,35.2736,49100.0
2012-02-24 15:20:00,50.87,50.93,50.86,50.9,55300.0,35.2736,35.3152,35.2666,35.2944,55300.0
2012-02-24 15:25:00,50.9,50.9,50.88,50.89,40500.0,35.2944,35.2944,35.2805,35.2874,40500.0
2012-02-24 15:30:00,50.88,50.91,50.83,50.89,117000.0,35.2805,35.3013,35.2458,35.2874,117000.0
2012-02-24 15:35:00,50.89,50.9,50.86,50.89,53700.0,35.2874,35.2944,35.2666,35.2874,53700.0
2012-02-24 15:40:00,50.89,50.89,50.82,50.85,114000.0,35.2874,35.2874,35.2389,35.2597,114000.0
2012-02-24 15:45:00,50.85,50.87,50.82,50.85,64200.0,35.2597,35.2736,35.2389,35.2597,64200.0
2012-02-24 15:50:00,50.85,50.86,50.83,50.85,75600.0,35.2597,35.2666,35.2458,35.2597,75600.0
2012-02-24 15:55:00,50.85,50.89,50.8,50.87,183700.0,35.2597,35.2874,35.225,35.2736,183700.0
2012-02-27 09:30:00,50.67,50.75,50.5,50.5,230800.0,35.1349,35.1903,35.017,35.017,230800.0
2012-02-27 09:35:00,50.5,50.58,50.45,50.5,74900.0,35.017,35.0725,34.9823,35.017,74900.0
2012-02-27 09:40:00,50.49,50.53,50.46,50.52,21600.0,35.0101,35.0378,34.9893,35.0309,21600.0
2012-02-27 09:45:00,50.51,50.59,50.44,50.56,81000.0,35.0239,35.0794,34.9754,35.0586,81000.0
2012-02-27 09:50:00,50.57,50.65,50.56,50.57,22300.0,35.0655,35.121,35.0586,35.0655,22300.0
2012-02-27 09:55:00,50.57,50.58,50.52,50.52,28800.0,35.0655,35.0725,35.0309,35.0309,28800.0
2012-02-27 10:00:00,50.54,50.64,50.53,50.62,27500.0,35.0447,35.1141,35.0378,35.1002,27500.0
2012-02-27 10:05:00,50.62,50.67,50.6,50.62,36900.0,35.1002,35.1349,35.0863,35.1002,36900.0
2012-02-27 10:10:00,50.61,50.67,50.59,50.66,70400.0,35.0933,35.1349,35.0794,35.1279,70400.0
2012-02-27 10:15:00,50.67,50.74,50.67,50.69,46000.0,35.1349,35.1834,35.1349,35.1487,46000.0
2012-02-27 10:20:00,50.69,50.7,50.62,50.65,40000.0,35.1487,35.1557,35.1002,35.121,40000.0
2012-02-27 10:25:00,50.65,50.67,50.57,50.57,28600.0,35.121,35.1349,35.0655,35.0655,28600.0
2012-02-27 10:30:00,50.57,50.66,50.56,50.62,27200.0,35.0655,35.1279,35.0586,35.1002,27200.0
2012-02-27 10:35:00,50.63,50.63,50.53,50.54,40900.0,35.1071,35.1071,35.0378,35.0447,40900.0
2012-02-27 10:40:00,50.54,50.59,50.52,50.59,70400.0,35.0447,35.0794,35.0309,35.0794,70400.0
2012-02-27 10:45:00,50.59,50.71,50.59,50.7,30600.0,35.0794,35.1626,35.0794,35.1557,30600.0
2012-02-27 10:50:00,50.7,50.82,50.7,50.8,28300.0,35.1557,35.2389,35.1557,35.225,28300.0
2012-02-27 10:55:00,50.8,50.83,50.71,50.72,55400.0,35.225,35.2458,35.1626,35.1695,55400.0
2012-02-27 11:00:00,50.72,50.76,50.72,50.74,56000.0,35.1695,35.1973,35.1695,35.1834,56000.0
2012-02-27 11:05:00,50.74,50.82,50.74,50.77,45700.0,35.1834,35.2389,35.1834,35.2042,45700.0
2012-02-27 11:10:00,50.77,50.77,50.73,50.75,30600.0,35.2042,35.2042,35.1765,35.1903,30600.0
2012-02-27 11:15:00,50.75,50.79,50.74,50.76,70500.0,35.1903,35.2181,35.1834,35.1973,70500.0
2012-02-27 11:20:00,50.77,50.96,50.77,50.95,38300.0,35.2042,35.336,35.2042,35.329,38300.0
2012-02-27 11:25:00,50.95,50.95,50.86,50.89,27500.0,35.329,35.329,35.2666,35.2874,27500.0
2012-02-27 11:30:00,50.89,50.98,50.89,50.94,14500.0,35.2874,35.3498,35.2874,35.3221,14500.0
2012-02-27 11:35:00,50.92,50.97,50.88,50.94,53100.0,35.3082,35.3429,35.2805,35.3221,53100.0
2012-02-27 11:40:00,50.95,51.05,50.95,50.97,19100.0,35.329,35.3984,35.329,35.3429,19100.0
2012-02-27 11:45:00,50.96,51.0,50.93,50.97,27500.0,35.336,35.3637,35.3152,35.3429,27500.0
2012-02-27 11:50:00,50.97,51.0,50.96,50.96,15200.0,35.3429,35.3637,35.336,35.336,15200.0
2012-02-27 11:55:00,50.96,51.03,50.91,51.03,19800.0,35.336,35.3845,35.3013,35.3845,19800.0
2012-02-27 12:00:00,51.03,51.12,51.01,51.1,34100.0,35.3845,35.4469,35.3706,35.433,34100.0
2012-02-27 12:05:00,51.09,51.1,51.02,51.02,20100.0,35.4261,35.433,35.3776,35.3776,20100.0
2012-02-27 12:10:00,51.02,51.05,51.01,51.05,14800.0,35.3776,35.3984,35.3706,35.3984,14800.0
2012-02-27 12:15:00,51.05,51.06,51.0,51.03,18000.0,35.3984,35.4053,35.3637,35.3845,18000.0
2012-02-27 12:20:00,51.03,51.06,51.03,51.06,33600.0,35.3845,35.4053,35.3845,35.4053,33600.0
2012-02-27 12:25:00,51.06,51.07,51.03,51.07,21200.0,35.4053,35.4122,35.3845,35.4122,21200.0
2012-02-27 12:30:00,51.06,51.07,51.0,51.01,25300.0,35.4053,35.4122,35.3637,35.3706,25300.0
2012-02-27 12:35:00,51.0,51.08,51.0,51.07,16000.0,35.3637,35.4192,35.3637,35.4122,16000.0
2012-02-27 12:40:00,51.07,51.09,51.05,51.08,17100.0,35.4122,35.4261,35.3984,35.4192,17100.0
2012-02-27 12:45:00,51.07,51.13,51.07,51.13,25300.0,35.4122,35.4538,35.4122,35.4538,25300.0
2012-02-27 12:50:00,51.13,51.25,51.12,51.13,73400.0,35.4538,35.5371,35.4469,35.4538,73400.0
2012-02-27 12:55:00,51.14,51.18,51.1,51.16,10800.0,35.4608,35.4885,35.433,35.4746,10800.0
2012-02-27 13:00:00,51.16,51.19,51.13,51.14,18100.0,35.4746,35.4954,35.4538,35.4608,18100.0
2012-02-27 13:05:00,51.13,51.17,51.09,51.16,20600.0,35.4538,35.4816,35.4261,35.4746,20600.0
2012-02-27 13:10:00,51.17,51.18,51.11,51.17,12600.0,35.4816,35.4885,35.44,35.4816,12600.0
2012-02-27 13:15:00,51.16,51.18,51.15,51.18,12400.0,35.4746,35.4885,35.4677,35.4885,12400.0
2012-02-27 13:20:00,51.18,51.22,51.18,51.21,14800.0,35.4885,35.5163,35.4885,35.5093,14800.0
2012-02-27 13:25:00,51.2,51.21,51.14,51.16,18700.0,35.5024,35.5093,35.4608,35.4746,18700.0
2012-02-27 13:30:00,51.16,51.2,51.15,51.2,29100.0,35.4746,35.5024,35.4677,35.5024,29100.0
2012-02-27 13:35:00,51.2,51.25,51.19,51.23,19000.0,35.5024,35.5371,35.4954,35.5232,19000.0
2012-02-27 13:40:00,51.24,51.28,51.23,51.28,14800.0,35.5301,35.5579,35.5232,35.5579,14800.0
2012-02-27 13:45:00,51.28,51.29,51.19,51.19,19200.0,35.5579,35.5648,35.4954,35.4954,19200.0
2012-02-27 13:50:00,51.19,51.22,51.17,51.21,26100.0,35.4954,35.5163,35.4816,35.5093,26100.0
2012-02-27 13:55:00,51.2,51.2,51.17,51.2,26600.0,35.5024,35.5024,35.4816,35.5024,26600.0
2012-02-27 14:00:00,51.21,51.22,51.18,51.21,33800.0,35.5093,35.5163,35.4885,35.5093,33800.0
2012-02-27 14:05:00,51.2,51.21,51.18,51.2,16200.0,35.5024,35.5093,35.4885,35.5024,16200.0
2012-02-27 14:10:00,51.2,51.23,51.18,51.23,24700.0,35.5024,35.5232,35.4885,35.5232,24700.0
2012-02-27 14:15:00,51.23,51.25,51.2,51.2,10700.0,35.5232,35.5371,35.5024,35.5024,10700.0
2012-02-27 14:20:00,51.2,51.23,51.17,51.22,24600.0,35.5024,35.5232,35.4816,35.5163,24600.0
2012-02-27 14:25:00,51.22,51.26,51.21,51.25,23200.0,35.5163,35.544,35.5093,35.5371,23200.0
2012-02-27 14:30:00,51.25,51.25,51.12,51.13,38500.0,35.5371,35.5371,35.4469,35.4538,38500.0
2012-02-27 14:35:00,51.13,51.14,51.1,51.12,36000.0,35.4538,35.4608,35.433,35.4469,36000.0
2012-02-27 14:40:00,51.12,51.15,51.09,51.1,43200.0,35.4469,35.4677,35.4261,35.433,43200.0
2012-02-27 14:45:00,51.1,51.1,51.02,51.05,35700.0,35.433,35.433,35.3776,35.3984,35700.0
2012-02-27 14:50:00,51.05,51.05,51.02,51.03,17800.0,35.3984,35.3984,35.3776,35.3845,17800.0
2012-02-27 14:55:00,51.03,51.09,51.02,51.08,42100.0,35.3845,35.4261,35.3776,35.4192,42100.0
2012-02-27 15:00:00,51.08,51.19,51.07,51.19,78400.0,35.4192,35.4954,35.4122,35.4954,78400.0
2012-02-27 15:05:00,51.19,51.2,51.13,51.16,22300.0,35.4954,35.5024,35.4538,35.4746,22300.0
2012-02-27 15:10:00,51.16,51.17,51.1,51.11,22300.0,35.4746,35.4816,35.433,35.44,22300.0
2012-02-27 15:15:00,51.11,51.14,51.09,51.13,56100.0,35.44,35.4608,35.4261,35.4538,56100.0
2012-02-27 15:20:00,51.14,51.19,51.14,51.14,43400.0,35.4608,35.4954,35.4608,35.4608,43400.0
2012-02-27 15:25:00,51.14,51.2,51.14,51.17,50800.0,35.4608,35.5024,35.4608,35.4816,50800.0
2012-02-27 15:30:00,51.17,51.24,51.17,51.19,48400.0,35.4816,35.5301,35.4816,35.4954,48400.0
2012-02-27 15:35:00,51.19,51.21,51.16,51.16,51000.0,35.4954,35.5093,35.4746,35.4746,51000.0
2012-02-27 15:40:00,51.16,51.22,51.16,51.17,53800.0,35.4746,35.5163,35.4746,35.4816,53800.0
2012-02-27 15:45:00,51.16,51.19,51.11,51.16,121900.0,35.4746,35.4954,35.44,35.4746,121900.0
2012-02-27 15:50:00,51.15,51.18,51.12,51.14,92500.0,35.4677,35.4885,35.4469,35.4608,92500.0
2012-02-27 15:55:00,51.14,51.17,51.05,51.06,159300.0,35.4608,35.4816,35.3984,35.4053,159300.0
2012-02-28 09:30:00,51.01,51.01,50.66,50.81,102900.0,35.3706,35.3706,35.1279,35.232,102900.0
2012-02-28 09:35:00,50.81,50.81,50.66,50.72,23300.0,35.232,35.232,35.1279,35.1695,23300.0
2012-02-28 09:40:00,50.71,50.72,50.42,50.42,38600.0,35.1626,35.1695,34.9615,34.9615,38600.0
2012-02-28 09:45:00,50.45,50.58,50.41,50.52,185400.0,34.9823,35.0725,34.9546,35.0309,185400.0
2012-02-28 09:50:00,50.51,50.61,50.5,50.59,35300.0,35.0239,35.0933,35.017,35.0794,35300.0
2012-02-28 09:55:00,50.58,50.66,50.52,50.66,26400.0,35.0725,35.1279,35.0309,35.1279,26400.0
2012-02-28 10:00:00,50.66,50.76,50.61,50.65,93900.0,35.1279,35.1973,35.0933,35.121,93900.0
2012-02-28 10:05:00,50.65,50.68,50.39,50.4,115600.0,35.121,35.1418,34.9407,34.9477,115600.0
2012-02-28 10:10:00,50.4,50.47,50.39,50.43,55100.0,34.9477,34.9962,34.9407,34.9685,55100.0
2012-02-28 10:15:00,50.43,50.5,50.37,50.42,48600.0,34.9685,35.017,34.9269,34.9615,48600.0
2012-02-28 10:20:00,50.42,50.51,50.41,50.44,20300.0,34.9615,35.0239,34.9546,34.9754,20300.0
2012-02-28 10:25:00,50.45,50.52,50.44,50.48,41400.0,34.9823,35.0309,34.9754,35.0031,41400.0
2012-02-28 10:30:00,50.49,50.63,50.49,50.63,47500.0,35.0101,35.1071,35.0101,35.1071,47500.0
2012-02-28 10:35:00,50.64,50.66,50.58,50.64,45200.0,35.1141,35.1279,35.0725,35.1141,45200.0
2012-02-28 10:40:00,50.64,50.73,50.61,50.68,40400.0,35.1141,35.1765,35.0933,35.1418,40400.0
2012-02-28 10:45:00,50.7,50.71,50.62,50.62,22100.0,35.1557,35.1626,35.1002,35.1002,22100.0
2012-02-28 10:50:00,50.63,50.68,50.57,50.58,33600.0,35.1071,35.1418,35.0655,35.0725,33600.0
2012-02-28 10:55:00,50.58,50.65,50.57,50.63,22500.0,35.0725,35.121,35.0655,35.1071,22500.0
2012-02-28 11:00:00,50.64,50.66,50.58,50.59,96200.0,35.1141,35.1279,35.0725,35.0794,96200.0
2012-02-28 11:05:00,50.59,50.65,50.57,50.6,69700.0,35.0794,35.121,35.0655,35.0863,69700.0
2012-02-28 11:10:00,50.6,50.63,50.59,50.59,26500.0,35.0863,35.1071,35.0794,35.0794,26500.0
2012-02-28 11:15:00,50.6,50.63,50.57,50.63,27000.0,35.0863,35.1071,35.0655,35.1071,27000.0
2012-02-28 11:20:00,50.63,50.65,50.62,50.65,136000.0,35.1071,35.121,35.1002,35.121,136000.0
2012-02-28 11:25:00,50.65,50.65,50.61,50.61,51100.0,35.121,35.121,35.0933,35.0933,51100.0
2012-02-28 11:30:00,50.61,50.62,50.56,50.6,92000.0,35.0933,35.1002,35.0586,35.0863,92000.0
2012-02-28 11:35:00,50.6,50.63,50.56,50.6,43700.0,35.0863,35.1071,35.0586,35.0863,43700.0
2012-02-28 11:40:00,50.61,50.61,50.48,50.51,29100.0,35.0933,35.0933,35.0031,35.0239,29100.0
2012-02-28 11:45:00,50.51,50.52,50.47,50.47,24300.0,35.0239,35.0309,34.9962,34.9962,24300.0
2012-02-28 11:50:00,50.47,50.48,50.37,50.38,43000.0,34.9962,35.0031,34.9269,34.9338,43000.0
2012-02-28 11:55:00,50.39,50.44,50.38,50.44,37400.0,34.9407,34.9754,34.9338,34.9754,37400.0
2012-02-28 12:00:00,50.44,50.46,50.38,50.39,47000.0,34.9754,34.9893,34.9338,34.9407,47000.0
2012-02-28 12:05:00,50.39,50.4,50.34,50.34,46000.0,34.9407,34.9477,34.9061,34.9061,46000.0
2012-02-28 12:10:00,50.35,50.36,50.3,50.3,62100.0,34.913,34.9199,34.8783,34.8783,62100.0
2012-02-28 12:15:00,50.31,50.32,50.26,50.27,71900.0,34.8853,34.8922,34.8506,34.8575,71900.0
2012-02-28 12:20:00,50.28,50.32,50.27,50.31,10600.0,34.8644,34.8922,34.8575,34.8853,10600.0
2012-02-28 12:25:00,50.32,50.32,50.29,50.32,33400.0,34.8922,34.8922,34.8714,34.8922,33400.0
2012-02-28 12:30:00,50.32,50.36,50.29,50.31,34800.0,34.8922,34.9199,34.8714,34.8853,34800.0
2012-02-28 12:35:00,50.32,50.32,50.26,50.32,29100.0,34.8922,34.8922,34.8506,34.8922,29100.0
2012-02-28 12:40:00,50.32,50.36,50.31,50.31,21300.0,34.8922,34.9199,34.8853,34.8853,21300.0
2012-02-28 12:45:00,50.32,50.32,50.28,50.28,64600.0,34.8922,34.8922,34.8644,34.8644,64600.0
2012-02-28 12:50:00,50.28,50.29,50.27,50.29,20900.0,34.8644,34.8714,34.8575,34.8714,20900.0
2012-02-28 12:55:00,50.29,50.31,50.28,50.3,32400.0,34.8714,34.8853,34.8644,34.8783,32400.0
2012-02-28 13:00:00,50.3,50.33,50.3,50.33,37000.0,34.8783,34.8991,34.8783,34.8991,37000.0
2012-02-28 13:05:00,50.34,50.36,50.33,50.34,47300.0,34.9061,34.9199,34.8991,34.9061,47300.0
2012-02-28 13:10:00,50.34,50.37,50.33,50.37,72700.0,34.9061,34.9269,34.8991,34.9269,72700.0
2012-02-28 13:15:00,50.37,50.4,50.36,50.39,39600.0,34.9269,34.9477,34.9199,34.9407,39600.0
2012-02-28 13:20:00,50.39,50.41,50.38,50.4,68000.0,34.9407,34.9546,34.9338,34.9477,68000.0
2012-02-28 13:25:00,50.4,50.44,50.4,50.42,44500.0,34.9477,34.9754,34.9477,34.9615,44500.0
2012-02-28 13:30:00,50.41,50.43,50.38,50.43,31900.0,34.9546,34.9685,34.9338,34.9685,31900.0
2012-02-28 13:35:00,50.43,50.46,50.4,50.46,107600.0,34.9685,34.9893,34.9477,34.9893,107600.0
2012-02-28 13:40:00,50.45,50.45,50.41,50.43,35700.0,34.9823,34.9823,34.9546,34.9685,35700.0
2012-02-28 13:45:00,50.43,50.44,50.42,50.42,32700.0,34.9685,34.9754,34.9615,34.9615,32700.0
2012-02-28 13:50:00,50.42,50.44,50.36,50.41,66500.0,34.9615,34.9754,34.9199,34.9546,66500.0
2012-02-28 13:55:00,50.4,50.43,50.37,50.41,41400.0,34.9477,34.9685,34.9269,34.9546,41400.0
2012-02-28 14:00:00,50.41,50.49,50.41,50.49,34700.0,34.9546,35.0101,34.9546,35.0101,34700.0
2012-02-28 14:05:00,50.49,50.51,50.48,50.51,43100.0,35.0101,35.0239,35.0031,35.0239,43100.0
2012-02-28 14:10:00,50.51,50.51,50.45,50.5,49200.0,35.0239,35.0239,34.9823,35.017,49200.0
2012-02-28 14:15:00,50.5,50.51,50.48,50.5,34600.0,35.017,35.0239,35.0031,35.017,34600.0
2012-02-28 14:20:00,50.5,50.51,50.49,50.51,23700.0,35.017,35.0239,35.0101,35.0239,23700.0
2012-02-28 14:25:00,50.51,50.51,50.46,50.48,49000.0,35.0239,35.0239,34.9893,35.0031,49000.0
2012-02-28 14:30:00,50.49,50.53,50.47,50.53,41800.0,35.0101,35.0378,34.9962,35.0378,41800.0
2012-02-28 14:35:00,50.53,50.53,50.5,50.53,23500.0,35.0378,35.0378,35.017,35.0378,23500.0
2012-02-28 14:40:00,50.53,50.59,50.51,50.54,58500.0,35.0378,35.0794,35.0239,35.0447,58500.0
2012-02-28 14:45:00,50.54,50.59,50.54,50.59,22400.0,35.0447,35.0794,35.0447,35.0794,22400.0
2012-02-28 14:50:00,50.59,50.62,50.57,50.58,109500.0,35.0794,35.1002,35.0655,35.0725,109500.0
2012-02-28 14:55:00,50.59,50.62,50.55,50.56,82000.0,35.0794,35.1002,35.0517,35.0586,82000.0
2012-02-28 15:00:00,50.57,50.57,50.55,50.57,38200.0,35.0655,35.0655,35.0517,35.0655,38200.0
2012-02-28 15:05:00,50.56,50.59,50.55,50.55,51700.0,35.0586,35.0794,35.0517,35.0517,51700.0
2012-02-28 15:10:00,50.55,50.58,50.52,50.58,54800.0,35.0517,35.0725,35.0309,35.0725,54800.0
2012-02-28 15:15:00,50.58,50.63,50.58,50.63,39400.0,35.0725,35.1071,35.0725,35.1071,39400.0
2012-02-28 15:20:00,50.63,50.67,50.62,50.65,26100.0,35.1071,35.1349,35.1002,35.121,26100.0
2012-02-28 15:25:00,50.65,50.65,50.62,50.63,56600.0,35.121,35.121,35.1002,35.1071,56600.0
2012-02-28 15:30:00,50.62,50.63,50.58,50.59,32500.0,35.1002,35.1071,35.0725,35.0794,32500.0
2012-02-28 15:35:00,50.59,50.61,50.57,50.59,63000.0,35.0794,35.0933,35.0655,35.0794,63000.0
2012-02-28 15:40:00,50.59,50.65,50.57,50.63,92000.0,35.0794,35.121,35.0655,35.1071,92000.0
2012-02-28 15:45:00,50.64,50.72,50.64,50.66,108300.0,35.1141,35.1695,35.1141,35.1279,108300.0
2012-02-28 15:50:00,50.66,50.69,50.63,50.67,166000.0,35.1279,35.1487,35.1071,35.1349,166000.0
2012-02-28 15:55:00,50.67,50.68,50.63,50.65,163400.0,35.1349,35.1418,35.1071,35.121,163400.0
2012-02-29 09:30:00,50.82,50.85,50.54,50.57,82800.0,35.2389,35.2597,35.0447,35.0655,82800.0
2012-02-29 09:35:00,50.6,50.82,50.6,50.62,36600.0,35.0863,35.2389,35.0863,35.1002,36600.0
2012-02-29 09:40:00,50.62,50.68,50.56,50.6,42000.0,35.1002,35.1418,35.0586,35.0863,42000.0
2012-02-29 09:45:00,50.6,50.71,50.55,50.71,89100.0,35.0863,35.1626,35.0517,35.1626,89100.0
2012-02-29 09:50:00,50.71,50.72,50.59,50.59,56800.0,35.1626,35.1695,35.0794,35.0794,56800.0
2012-02-29 09:55:00,50.59,50.69,50.58,50.67,46200.0,35.0794,35.1487,35.0725,35.1349,46200.0
2012-02-29 10:00:00,50.67,50.71,50.58,50.6,67000.0,35.1349,35.1626,35.0725,35.0863,67000.0
2012-02-29 10:05:00,50.6,50.63,50.58,50.61,78600.0,35.0863,35.1071,35.0725,35.0933,78600.0
2012-02-29 10:10:00,50.6,50.62,50.58,50.59,55500.0,35.0863,35.1002,35.0725,35.0794,55500.0
2012-02-29 10:15:00,50.59,50.7,50.58,50.69,114300.0,35.0794,35.1557,35.0725,35.1487,114300.0
2012-02-29 10:20:00,50.69,50.71,50.65,50.71,53400.0,35.1487,35.1626,35.121,35.1626,53400.0
2012-02-29 10:25:00,50.71,50.74,50.64,50.67,74500.0,35.1626,35.1834,35.1141,35.1349,74500.0
2012-02-29 10:30:00,50.66,50.71,50.63,50.69,41200.0,35.1279,35.1626,35.1071,35.1487,41200.0
2012-02-29 10:35:00,50.68,50.72,50.62,50.69,44500.0,35.1418,35.1695,35.1002,35.1487,44500.0
2012-02-29 10:40:00,50.69,50.69,50.6,50.64,42600.0,35.1487,35.1487,35.0863,35.1141,42600.0
2012-02-29 10:45:00,50.65,50.66,50.58,50.59,230900.0,35.121,35.1279,35.0725,35.0794,230900.0
2012-02-29 10:50:00,50.59,50.61,50.42,50.46,134600.0,35.0794,35.0933,34.9615,34.9893,134600.0
2012-02-29 10:55:00,50.47,50.47,50.37,50.38,43300.0,34.9962,34.9962,34.9269,34.9338,43300.0
2012-02-29 11:00:00,50.38,50.41,50.32,50.36,47400.0,34.9338,34.9546,34.8922,34.9199,47400.0
2012-02-29 11:05:00,50.36,50.36,50.3,50.33,35000.0,34.9199,34.9199,34.8783,34.8991,35000.0
2012-02-29 11:10:00,50.33,50.38,50.3,50.31,48900.0,34.8991,34.9338,34.8783,34.8853,48900.0
2012-02-29 11:15:00,50.33,50.37,50.3,50.35,27700.0,34.8991,34.9269,34.8783,34.913,27700.0
2012-02-29 11:20:00,50.35,50.36,50.2,50.27,56600.0,34.913,34.9199,34.809,34.8575,56600.0
2012-02-29 11:25:00,50.27,50.3,50.17,50.18,32500.0,34.8575,34.8783,34.7882,34.7951,32500.0
2012-02-29 11:30:00,50.18,50.3,50.16,50.23,44600.0,34.7951,34.8783,34.7812,34.8298,44600.0
2012-02-29 11:35:00,50.22,50.32,50.22,50.29,33300.0,34.8228,34.8922,34.8228,34.8714,33300.0
2012-02-29 11:40:00,50.3,50.37,50.3,50.33,25600.0,34.8783,34.9269,34.8783,34.8991,25600.0
2012-02-29 11:45:00,50.33,50.38,50.32,50.36,31400.0,34.8991,34.9338,34.8922,34.9199,31400.0
2012-02-29 11:50:00,50.36,50.44,50.34,50.43,34200.0,34.9199,34.9754,34.9061,34.9685,34200.0
2012-02-29 11:55:00,50.43,50.43,50.32,50.37,70700.0,34.9685,34.9685,34.8922,34.9269,70700.0
2012-02-29 12:00:00,50.36,50.41,50.35,50.35,34100.0,34.9199,34.9546,34.913,34.913,34100.0
2012-02-29 12:05:00,50.35,50.36,50.32,50.36,35600.0,34.913,34.9199,34.8922,34.9199,35600.0
2012-02-29 12:10:00,50.36,50.4,50.33,50.35,28100.0,34.9199,34.9477,34.8991,34.913,28100.0
2012-02-29 12:15:00,50.35,50.4,50.34,50.37,45400.0,34.913,34.9477,34.9061,34.9269,45400.0
2012-02-29 12:20:00,50.36,50.39,50.35,50.36,22400.0,34.9199,34.9407,34.913,34.9199,22400.0
2012-02-29 12:25:00,50.36,50.39,50.31,50.35,23300.0,34.9199,34.9407,34.8853,34.913,23300.0
2012-02-29 12:30:00,50.36,50.41,50.35,50.35,18000.0,34.9199,34.9546,34.913,34.913,18000.0
2012-02-29 12:35:00,50.35,50.35,50.32,50.32,19600.0,34.913,34.913,34.8922,34.8922,19600.0
2012-02-29 12:40:00,50.32,50.32,50.3,50.3,25200.0,34.8922,34.8922,34.8783,34.8783,25200.0
2012-02-29 12:45:00,50.32,50.33,50.3,50.3,26200.0,34.8922,34.8991,34.8783,34.8783,26200.0
2012-02-29 12:50:00,50.29,50.35,50.28,50.34,15100.0,34.8714,34.913,34.8644,34.9061,15100.0
2012-02-29 12:55:00,50.34,50.35,50.33,50.35,14900.0,34.9061,34.913,34.8991,34.913,14900.0
2012-02-29 13:00:00,50.35,50.35,50.34,50.35,47900.0,34.913,34.913,34.9061,34.913,47900.0
2012-02-29 13:05:00,50.35,50.37,50.33,50.35,121900.0,34.913,34.9269,34.8991,34.913,121900.0
2012-02-29 13:10:00,50.35,50.35,50.29,50.3,32500.0,34.913,34.913,34.8714,34.8783,32500.0
2012-02-29 13:15:00,50.29,50.29,50.25,50.28,26700.0,34.8714,34.8714,34.8436,34.8644,26700.0
2012-02-29 13:20:00,50.27,50.35,50.25,50.34,21300.0,34.8575,34.913,34.8436,34.9061,21300.0
2012-02-29 13:25:00,50.33,50.38,50.33,50.33,18600.0,34.8991,34.9338,34.8991,34.8991,18600.0
2012-02-29 13:30:00,50.33,50.37,50.3,50.35,23300.0,34.8991,34.9269,34.8783,34.913,23300.0
2012-02-29 13:35:00,50.37,50.38,50.31,50.37,16100.0,34.9269,34.9338,34.8853,34.9269,16100.0
2012-02-29 13:40:00,50.36,50.46,50.36,50.46,13500.0,34.9199,34.9893,34.9199,34.9893,13500.0
2012-02-29 13:45:00,50.46,50.47,50.38,50.47,13600.0,34.9893,34.9962,34.9338,34.9962,13600.0
2012-02-29 13:50:00,50.47,50.48,50.42,50.43,21300.0,34.9962,35.0031,34.9615,34.9685,21300.0
2012-02-29 13:55:00,50.42,50.44,50.36,50.36,65100.0,34.9615,34.9754,34.9199,34.9199,65100.0
2012-02-29 14:00:00,50.35,50.37,50.29,50.34,33000.0,34.913,34.9269,34.8714,34.9061,33000.0
2012-02-29 14:05:00,50.35,50.43,50.35,50.41,45800.0,34.913,34.9685,34.913,34.9546,45800.0
2012-02-29 14:10:00,50.4,50.45,50.4,50.41,96600.0,34.9477,34.9823,34.9477,34.9546,96600.0
2012-02-29 14:15:00,50.41,50.41,50.33,50.36,14700.0,34.9546,34.9546,34.8991,34.9199,14700.0
2012-02-29 14:20:00,50.37,50.38,50.27,50.34,33500.0,34.9269,34.9338,34.8575,34.9061,33500.0
2012-02-29 14:25:00,50.35,50.38,50.35,50.35,26600.0,34.913,34.9338,34.913,34.913,26600.0
2012-02-29 14:30:00,50.36,50.37,50.25,50.25,14300.0,34.9199,34.9269,34.8436,34.8436,14300.0
2012-02-29 14:35:00,50.26,50.34,50.25,50.33,23300.0,34.8506,34.9061,34.8436,34.8991,23300.0
2012-02-29 14:40:00,50.33,50.41,50.32,50.4,48300.0,34.8991,34.9546,34.8922,34.9477,48300.0
2012-02-29 14:45:00,50.4,50.42,50.34,50.38,58400.0,34.9477,34.9615,34.9061,34.9338,58400.0
2012-02-29 14:50:00,50.38,50.38,50.31,50.37,24600.0,34.9338,34.9338,34.8853,34.9269,24600.0
2012-02-29 14:55:00,50.37,50.38,50.29,50.33,34700.0,34.9269,34.9338,34.8714,34.8991,34700.0
2012-02-29 15:00:00,50.33,50.34,50.27,50.31,27400.0,34.8991,34.9061,34.8575,34.8853,27400.0
2012-02-29 15:05:00,50.31,50.38,50.3,50.35,37500.0,34.8853,34.9338,34.8783,34.913,37500.0
2012-02-29 15:10:00,50.35,50.41,50.3,50.4,81300.0,34.913,34.9546,34.8783,34.9477,81300.0
2012-02-29 15:15:00,50.4,50.41,50.35,50.4,43100.0,34.9477,34.9546,34.913,34.9477,43100.0
2012-02-29 15:20:00,50.4,50.4,50.32,50.33,32400.0,34.9477,34.9477,34.8922,34.8991,32400.0
2012-02-29 15:25:00,50.32,50.33,50.28,50.29,32800.0,34.8922,34.8991,34.8644,34.8714,32800.0
2012-02-29 15:30:00,50.29,50.31,50.26,50.29,97700.0,34.8714,34.8853,34.8506,34.8714,97700.0
2012-02-29 15:35:00,50.3,50.3,50.24,50.25,117500.0,34.8783,34.8783,34.8367,34.8436,117500.0
2012-02-29 15:40:00,50.25,50.36,50.25,50.29,116900.0,34.8436,34.9199,34.8436,34.8714,116900.0
2012-02-29 15:45:00,50.29,50.36,50.29,50.32,157900.0,34.8714,34.9199,34.8714,34.8922,157900.0
2012-02-29 15:50:00,50.32,50.34,50.25,50.26,92100.0,34.8922,34.9061,34.8436,34.8506,92100.0
2012-02-29 15:55:00,50.26,50.34,50.23,50.31,320000.0,34.8506,34.9061,34.8298,34.8853,320000.0
2012-03-01 09:30:00,50.31,50.54,50.31,50.49,69300.0,34.8853,35.0447,34.8853,35.0101,69300.0
2012-03-01 09:35:00,50.51,50.53,50.4,50.46,28500.0,35.0239,35.0378,34.9477,34.9893,28500.0
2012-03-01 09:40:00,50.44,50.45,50.36,50.41,18800.0,34.9754,34.9823,34.9199,34.9546,18800.0
2012-03-01 09:45:00,50.41,50.44,50.38,50.41,27600.0,34.9546,34.9754,34.9338,34.9546,27600.0
2012-03-01 09:50:00,50.41,50.55,50.41,50.52,26300.0,34.9546,35.0517,34.9546,35.0309,26300.0
2012-03-01 09:55:00,50.52,50.56,50.5,50.51,37600.0,35.0309,35.0586,35.017,35.0239,37600.0
2012-03-01 10:00:00,50.5,50.5,50.1,50.21,96900.0,35.017,35.017,34.7396,34.8159,96900.0
2012-03-01 10:05:00,50.2,50.28,50.19,50.28,38100.0,34.809,34.8644,34.802,34.8644,38100.0
2012-03-01 10:10:00,50.29,50.41,50.29,50.32,35100.0,34.8714,34.9546,34.8714,34.8922,35100.0
2012-03-01 10:15:00,50.32,50.33,50.25,50.29,27700.0,34.8922,34.8991,34.8436,34.8714,27700.0
2012-03-01 10:20:00,50.29,50.34,50.25,50.26,32500.0,34.8714,34.9061,34.8436,34.8506,32500.0
2012-03-01 10:25:00,50.26,50.37,50.25,50.26,29800.0,34.8506,34.9269,34.8436,34.8506,29800.0
2012-03-01 10:30:00,50.26,50.28,50.25,50.25,61000.0,34.8506,34.8644,34.8436,34.8436,61000.0
2012-03-01 10:35:00,50.25,50.26,50.12,50.17,113500.0,34.8436,34.8506,34.7535,34.7882,113500.0
2012-03-01 10:40:00,50.17,50.17,50.07,50.13,31800.0,34.7882,34.7882,34.7188,34.7604,31800.0
2012-03-01 10:45:00,50.12,50.16,50.11,50.11,30300.0,34.7535,34.7812,34.7466,34.7466,30300.0
2012-03-01 10:50:00,50.1,50.11,50.02,50.09,44200.0,34.7396,34.7466,34.6842,34.7327,44200.0
2012-03-01 10:55:00,50.09,50.2,50.09,50.19,35500.0,34.7327,34.809,34.7327,34.802,35500.0
2012-03-01 11:00:00,50.2,50.28,50.19,50.25,56900.0,34.809,34.8644,34.802,34.8436,56900.0
2012-03-01 11:05:00,50.26,50.3,50.23,50.23,86600.0,34.8506,34.8783,34.8298,34.8298,86600.0
2012-03-01 11:10:00,50.23,50.25,50.16,50.17,82200.0,34.8298,34.8436,34.7812,34.7882,82200.0
2012-03-01 11:15:00,50.16,50.22,50.14,50.18,23000.0,34.7812,34.8228,34.7674,34.7951,23000.0
2012-03-01 11:20:00,50.17,50.19,50.11,50.18,23200.0,34.7882,34.802,34.7466,34.7951,23200.0
2012-03-01 11:25:00,50.19,50.28,50.16,50.28,28100.0,34.802,34.8644,34.7812,34.8644,28100.0
2012-03-01 11:30:00,50.28,50.35,50.24,50.24,27100.0,34.8644,34.913,34.8367,34.8367,27100.0
2012-03-01 11:35:00,50.24,50.26,50.19,50.19,24400.0,34.8367,34.8506,34.802,34.802,24400.0
2012-03-01 11:40:00,50.19,50.26,50.19,50.26,23500.0,34.802,34.8506,34.802,34.8506,23500.0
2012-03-01 11:45:00,50.26,50.28,50.21,50.23,33700.0,34.8506,34.8644,34.8159,34.8298,33700.0
2012-03-01 11:50:00,50.24,50.25,50.18,50.19,31700.0,34.8367,34.8436,34.7951,34.802,31700.0
2012-03-01 11:55:00,50.19,50.25,50.19,50.21,44000.0,34.802,34.8436,34.802,34.8159,44000.0
2012-03-01 12:00:00,50.21,50.21,50.16,50.16,24100.0,34.8159,34.8159,34.7812,34.7812,24100.0
2012-03-01 12:05:00,50.16,50.17,50.12,50.13,13200.0,34.7812,34.7882,34.7535,34.7604,13200.0
2012-03-01 12:10:00,50.14,50.16,50.11,50.16,18700.0,34.7674,34.7812,34.7466,34.7812,18700.0
2012-03-01 12:15:00,50.15,50.22,50.15,50.21,26700.0,34.7743,34.8228,34.7743,34.8159,26700.0
2012-03-01 12:20:00,50.22,50.27,50.2,50.25,30500.0,34.8228,34.8575,34.809,34.8436,30500.0
2012-03-01 12:25:00,50.25,50.25,50.23,50.24,17000.0,34.8436,34.8436,34.8298,34.8367,17000.0
2012-03-01 12:30:00,50.25,50.3,50.25,50.28,20400.0,34.8436,34.8783,34.8436,34.8644,20400.0
2012-03-01 12:35:00,50.26,50.3,50.26,50.29,23200.0,34.8506,34.8783,34.8506,34.8714,23200.0
2012-03-01 12:40:00,50.28,50.29,50.24,50.26,26500.0,34.8644,34.8714,34.8367,34.8506,26500.0
2012-03-01 12:45:00,50.27,50.32,50.25,50.31,34800.0,34.8575,34.8922,34.8436,34.8853,34800.0
2012-03-01 12:50:00,50.31,50.37,50.31,50.37,17700.0,34.8853,34.9269,34.8853,34.9269,17700.0
2012-03-01 12:55:00,50.36,50.37,50.33,50.33,18000.0,34.9199,34.9269,34.8991,34.8991,18000.0
2012-03-01 13:00:00,50.34,50.34,50.31,50.31,17500.0,34.9061,34.9061,34.8853,34.8853,17500.0
2012-03-01 13:05:00,50.32,50.35,50.32,50.35,14800.0,34.8922,34.913,34.8922,34.913,14800.0
2012-03-01 13:10:00,50.35,50.39,50.31,50.32,29400.0,34.913,34.9407,34.8853,34.8922,29400.0
2012-03-01 13:15:00,50.33,50.38,50.31,50.38,19900.0,34.8991,34.9338,34.8853,34.9338,19900.0
2012-03-01 13:20:00,50.38,50.43,50.37,50.43,54000.0,34.9338,34.9685,34.9269,34.9685,54000.0
2012-03-01 13:25:00,50.42,50.43,50.4,50.4,35100.0,34.9615,34.9685,34.9477,34.9477,35100.0
2012-03-01 13:30:00,50.4,50.42,50.38,50.39,33200.0,34.9477,34.9615,34.9338,34.9407,33200.0
2012-03-01 13:35:00,50.4,50.41,50.37,50.39,27700.0,34.9477,34.9546,34.9269,34.9407,27700.0
2012-03-01 13:40:00,50.39,50.41,50.34,50.35,13400.0,34.9407,34.9546,34.9061,34.913,13400.0
2012-03-01 13:45:00,50.34,50.41,50.34,50.41,19400.0,34.9061,34.9546,34.9061,34.9546,19400.0
2012-03-01 13:50:00,50.4,50.41,50.38,50.38,30100.0,34.9477,34.9546,34.9338,34.9338,30100.0
2012-03-01 13:55:00,50.38,50.38,50.29,50.31,82100.0,34.9338,34.9338,34.8714,34.8853,82100.0
2012-03-01 14:00:00,50.31,50.31,50.3,50.31,16800.0,34.8853,34.8853,34.8783,34.8853,16800.0
2012-03-01 14:05:00,50.3,50.31,50.24,50.27,80100.0,34.8783,34.8853,34.8367,34.8575,80100.0
2012-03-01 14:10:00,50.26,50.27,50.24,50.24,35200.0,34.8506,34.8575,34.8367,34.8367,35200.0
2012-03-01 14:15:00,50.24,50.25,50.23,50.23,26200.0,34.8367,34.8436,34.8298,34.8298,26200.0
2012-03-01 14:20:00,50.23,50.23,50.1,50.1,32000.0,34.8298,34.8298,34.7396,34.7396,32000.0
2012-03-01 14:25:00,50.1,50.14,50.1,50.13,37700.0,34.7396,34.7674,34.7396,34.7604,37700.0
2012-03-01 14:30:00,50.14,50.15,50.13,50.13,42100.0,34.7674,34.7743,34.7604,34.7604,42100.0
2012-03-01 14:35:00,50.14,50.14,50.1,50.11,18900.0,34.7674,34.7674,34.7396,34.7466,18900.0
2012-03-01 14:40:00,50.1,50.13,50.08,50.13,29000.0,34.7396,34.7604,34.7258,34.7604,29000.0
2012-03-01 14:45:00,50.14,50.21,50.12,50.19,36100.0,34.7674,34.8159,34.7535,34.802,36100.0
2012-03-01 14:50:00,50.21,50.22,50.12,50.18,20600.0,34.8159,34.8228,34.7535,34.7951,20600.0
2012-03-01 14:55:00,50.17,50.17,50.13,50.13,27000.0,34.7882,34.7882,34.7604,34.7604,27000.0
2012-03-01 15:00:00,50.14,50.18,50.13,50.13,30800.0,34.7674,34.7951,34.7604,34.7604,30800.0
2012-03-01 15:05:00,50.13,50.15,50.12,50.14,46400.0,34.7604,34.7743,34.7535,34.7674,46400.0
2012-03-01 15:10:00,50.14,50.24,50.14,50.17,64800.0,34.7674,34.8367,34.7674,34.7882,64800.0
2012-03-01 15:15:00,50.16,50.19,50.11,50.11,24500.0,34.7812,34.802,34.7466,34.7466,24500.0
2012-03-01 15:20:00,50.12,50.14,50.02,50.04,51600.0,34.7535,34.7674,34.6842,34.698,51600.0
2012-03-01 15:25:00,50.05,50.17,50.03,50.15,47300.0,34.705,34.7882,34.6911,34.7743,47300.0
2012-03-01 15:30:00,50.14,50.16,50.06,50.09,59200.0,34.7674,34.7812,34.7119,34.7327,59200.0
2012-03-01 15:35:00,50.09,50.13,50.0,50.06,108400.0,34.7327,34.7604,34.6703,34.7119,108400.0
2012-03-01 15:40:00,50.05,50.13,50.04,50.04,110300.0,34.705,34.7604,34.698,34.698,110300.0
2012-03-01 15:45:00,50.05,50.16,50.05,50.15,146700.0,34.705,34.7812,34.705,34.7743,146700.0
2012-03-01 15:50:00,50.15,50.22,50.14,50.21,102600.0,34.7743,34.8228,34.7674,34.8159,102600.0
2012-03-01 15:55:00,50.22,50.24,50.15,50.18,157800.0,34.8228,34.8367,34.7743,34.7951,157800.0
2012-03-02 09:30:00,50.21,50.32,50.17,50.27,53400.0,34.8159,34.8922,34.7882,34.8575,53400.0
2012-03-02 09:35:00,50.27,50.34,50.2,50.28,34900.0,34.8575,34.9061,34.809,34.8644,34900.0
2012-03-02 09:40:00,50.31,50.31,50.23,50.3,30800.0,34.8853,34.8853,34.8298,34.8783,30800.0
2012-03-02 09:45:00,50.3,50.3,50.24,50.3,41300.0,34.8783,34.8783,34.8367,34.8783,41300.0
2012-03-02 09:50:00,50.31,50.42,50.27,50.42,39800.0,34.8853,34.9615,34.8575,34.9615,39800.0
2012-03-02 09:55:00,50.42,50.42,50.28,50.3,32000.0,34.9615,34.9615,34.8644,34.8783,32000.0
2012-03-02 10:00:00,50.3,50.33,50.26,50.28,54800.0,34.8783,34.8991,34.8506,34.8644,54800.0
2012-03-02 10:05:00,50.28,50.29,50.23,50.24,37700.0,34.8644,34.8714,34.8298,34.8367,37700.0
2012-03-02 10:10:00,50.24,50.41,50.24,50.39,32500.0,34.8367,34.9546,34.8367,34.9407,32500.0
2012-03-02 10:15:00,50.39,50.45,50.38,50.39,45400.0,34.9407,34.9823,34.9338,34.9407,45400.0
2012-03-02 10:20:00,50.38,50.41,50.31,50.31,41800.0,34.9338,34.9546,34.8853,34.8853,41800.0
2012-03-02 10:25:00,50.31,50.36,50.29,50.31,35600.0,34.8853,34.9199,34.8714,34.8853,35600.0
2012-03-02 10:30:00,50.3,50.33,50.2,50.2,42500.0,34.8783,34.8991,34.809,34.809,42500.0
2012-03-02 10:35:00,50.21,50.24,50.19,50.2,27900.0,34.8159,34.8367,34.802,34.809,27900.0
2012-03-02 10:40:00,50.21,50.28,50.21,50.27,29300.0,34.8159,34.8644,34.8159,34.8575,29300.0
2012-03-02 10:45:00,50.28,50.32,50.24,50.27,36800.0,34.8644,34.8922,34.8367,34.8575,36800.0
2012-03-02 10:50:00,50.28,50.3,50.25,50.29,23900.0,34.8644,34.8783,34.8436,34.8714,23900.0
2012-03-02 10:55:00,50.3,50.31,50.19,50.2,30100.0,34.8783,34.8853,34.802,34.809,30100.0
2012-03-02 11:00:00,50.2,50.23,50.17,50.17,25400.0,34.809,34.8298,34.7882,34.7882,25400.0
2012-03-02 11:05:00,50.18,50.18,50.11,50.17,18000.0,34.7951,34.7951,34.7466,34.7882,18000.0
2012-03-02 11:10:00,50.18,50.18,50.08,50.09,21900.0,34.7951,34.7951,34.7258,34.7327,21900.0
2012-03-02 11:15:00,50.09,50.14,50.06,50.12,25700.0,34.7327,34.7674,34.7119,34.7535,25700.0
2012-03-02 11:20:00,50.12,50.16,50.1,50.14,22800.0,34.7535,34.7812,34.7396,34.7674,22800.0
2012-03-02 11:25:00,50.14,50.18,50.14,50.15,31900.0,34.7674,34.7951,34.7674,34.7743,31900.0
2012-03-02 11:30:00,50.15,50.17,50.12,50.12,28800.0,34.7743,34.7882,34.7535,34.7535,28800.0
2012-03-02 11:35:00,50.12,50.12,50.05,50.05,44800.0,34.7535,34.7535,34.705,34.705,44800.0
2012-03-02 11:40:00,50.06,50.06,49.99,50.01,68500.0,34.7119,34.7119,34.6634,34.6772,68500.0
2012-03-02 11:45:00,50.02,50.04,49.96,50.02,40300.0,34.6842,34.698,34.6426,34.6842,40300.0
2012-03-02 11:50:00,50.03,50.04,49.96,49.97,69300.0,34.6911,34.698,34.6426,34.6495,69300.0
2012-03-02 11:55:00,49.97,50.01,49.97,50.0,34400.0,34.6495,34.6772,34.6495,34.6703,34400.0
2012-03-02 12:00:00,50.0,50.02,49.96,49.99,28700.0,34.6703,34.6842,34.6426,34.6634,28700.0
2012-03-02 12:05:00,49.99,50.02,49.96,50.02,19200.0,34.6634,34.6842,34.6426,34.6842,19200.0
2012-03-02 12:10:00,50.01,50.01,49.99,49.99,26100.0,34.6772,34.6772,34.6634,34.6634,26100.0
2012-03-02 12:15:00,50.0,50.0,49.94,49.98,22600.0,34.6703,34.6703,34.6287,34.6564,22600.0
2012-03-02 12:20:00,49.98,50.0,49.96,49.97,28000.0,34.6564,34.6703,34.6426,34.6495,28000.0
2012-03-02 12:25:00,49.98,50.02,49.96,49.99,32300.0,34.6564,34.6842,34.6426,34.6634,32300.0
2012-03-02 12:30:00,49.99,50.02,49.98,49.99,71500.0,34.6634,34.6842,34.6564,34.6634,71500.0
2012-03-02 12:35:00,50.0,50.03,49.99,50.0,25400.0,34.6703,34.6911,34.6634,34.6703,25400.0
2012-03-02 12:40:00,49.99,50.0,49.98,50.0,11100.0,34.6634,34.6703,34.6564,34.6703,11100.0
2012-03-02 12:45:00,50.0,50.03,49.99,50.03,28100.0,34.6703,34.6911,34.6634,34.6911,28100.0
2012-03-02 12:50:00,50.03,50.04,49.99,50.03,15100.0,34.6911,34.698,34.6634,34.6911,15100.0
2012-03-02 12:55:00,50.03,50.04,49.99,49.99,14200.0,34.6911,34.698,34.6634,34.6634,14200.0
2012-03-02 13:00:00,49.99,50.02,49.98,50.0,16100.0,34.6634,34.6842,34.6564,34.6703,16100.0
2012-03-02 13:05:00,50.0,50.07,49.95,50.06,33300.0,34.6703,34.7188,34.6356,34.7119,33300.0
2012-03-02 13:10:00,50.06,50.06,49.97,49.98,20500.0,34.7119,34.7119,34.6495,34.6564,20500.0
2012-03-02 13:15:00,49.98,50.07,49.98,50.04,17800.0,34.6564,34.7188,34.6564,34.698,17800.0
2012-03-02 13:20:00,50.04,50.05,49.98,49.99,14700.0,34.698,34.705,34.6564,34.6634,14700.0
2012-03-02 13:25:00,50.0,50.05,50.0,50.05,15800.0,34.6703,34.705,34.6703,34.705,15800.0
2012-03-02 13:30:00,50.04,50.07,49.98,49.99,22800.0,34.698,34.7188,34.6564,34.6634,22800.0
2012-03-02 13:35:00,50.0,50.02,49.97,50.0,18100.0,34.6703,34.6842,34.6495,34.6703,18100.0
2012-03-02 13:40:00,50.0,50.03,49.98,50.03,28600.0,34.6703,34.6911,34.6564,34.6911,28600.0
2012-03-02 13:45:00,50.03,50.04,49.96,49.99,19800.0,34.6911,34.698,34.6426,34.6634,19800.0
2012-03-02 13:50:00,49.99,50.02,49.99,50.01,11900.0,34.6634,34.6842,34.6634,34.6772,11900.0
2012-03-02 13:55:00,50.02,50.02,49.98,50.02,15500.0,34.6842,34.6842,34.6564,34.6842,15500.0
2012-03-02 14:00:00,50.01,50.09,50.01,50.06,62500.0,34.6772,34.7327,34.6772,34.7119,62500.0
2012-03-02 14:05:00,50.06,50.09,50.06,50.08,14300.0,34.7119,34.7327,34.7119,34.7258,14300.0
2012-03-02 14:10:00,50.09,50.13,50.08,50.12,58600.0,34.7327,34.7604,34.7258,34.7535,58600.0
2012-03-02 14:15:00,50.13,50.17,50.12,50.17,20900.0,34.7604,34.7882,34.7535,34.7882,20900.0
2012-03-02 14:20:00,50.17,50.2,50.14,50.14,49400.0,34.7882,34.809,34.7674,34.7674,49400.0
2012-03-02 14:25:00,50.15,50.16,50.09,50.12,21400.0,34.7743,34.7812,34.7327,34.7535,21400.0
2012-03-02 14:30:00,50.13,50.14,50.12,50.14,14800.0,34.7604,34.7674,34.7535,34.7674,14800.0
2012-03-02 14:35:00,50.14,50.16,50.13,50.15,28000.0,34.7674,34.7812,34.7604,34.7743,28000.0
2012-03-02 14:40:00,50.15,50.16,50.14,50.15,16800.0,34.7743,34.7812,34.7674,34.7743,16800.0
2012-03-02 14:45:00,50.16,50.17,50.13,50.15,26400.0,34.7812,34.7882,34.7604,34.7743,26400.0
2012-03-02 14:50:00,50.15,50.17,50.13,50.16,33900.0,34.7743,34.7882,34.7604,34.7812,33900.0
2012-03-02 14:55:00,50.16,50.21,50.15,50.2,34200.0,34.7812,34.8159,34.7743,34.809,34200.0
2012-03-02 15:00:00,50.2,50.22,50.18,50.18,57000.0,34.809,34.8228,34.7951,34.7951,57000.0
2012-03-02 15:05:00,50.17,50.21,50.16,50.2,60500.0,34.7882,34.8159,34.7812,34.809,60500.0
2012-03-02 15:10:00,50.2,50.22,50.19,50.21,31500.0,34.809,34.8228,34.802,34.8159,31500.0
2012-03-02 15:15:00,50.21,50.29,50.2,50.28,80900.0,34.8159,34.8714,34.809,34.8644,80900.0
2012-03-02 15:20:00,50.28,50.29,50.23,50.23,29500.0,34.8644,34.8714,34.8298,34.8298,29500.0
2012-03-02 15:25:00,50.23,50.26,50.21,50.25,40700.0,34.8298,34.8506,34.8159,34.8436,40700.0
2012-03-02 15:30:00,50.26,50.28,50.22,50.24,61300.0,34.8506,34.8644,34.8228,34.8367,61300.0
2012-03-02 15:35:00,50.25,50.25,50.19,50.2,60800.0,34.8436,34.8436,34.802,34.809,60800.0
2012-03-02 15:40:00,50.2,50.21,50.15,50.17,54900.0,34.809,34.8159,34.7743,34.7882,54900.0
2012-03-02 15:45:00,50.18,50.22,50.16,50.17,76500.0,34.7951,34.8228,34.7812,34.7882,76500.0
2012-03-02 15:50:00,50.17,50.19,50.14,50.16,139300.0,34.7882,34.802,34.7674,34.7812,139300.0
2012-03-02 15:55:00,50.17,50.23,50.14,50.2,160700.0,34.7882,34.8298,34.7674,34.809,160700.0
2012-03-05 09:30:00,50.01,50.17,50.0,50.04,83400.0,34.6772,34.7882,34.6703,34.698,83400.0
2012-03-05 09:35:00,50.04,50.07,49.92,50.05,22500.0,34.698,34.7188,34.6148,34.705,22500.0
2012-03-05 09:40:00,50.06,50.09,50.01,50.03,18200.0,34.7119,34.7327,34.6772,34.6911,18200.0
2012-03-05 09:45:00,50.02,50.02,49.85,49.88,29900.0,34.6842,34.6842,34.5663,34.5871,29900.0
2012-03-05 09:50:00,49.89,50.05,49.89,50.02,10600.0,34.594,34.705,34.594,34.6842,10600.0
2012-03-05 09:55:00,50.04,50.07,49.93,49.95,19300.0,34.698,34.7188,34.6218,34.6356,19300.0
2012-03-05 10:00:00,49.98,50.06,49.91,50.06,34500.0,34.6564,34.7119,34.6079,34.7119,34500.0
2012-03-05 10:05:00,50.06,50.07,50.0,50.05,25100.0,34.7119,34.7188,34.6703,34.705,25100.0
2012-03-05 10:10:00,50.05,50.05,49.96,49.96,28800.0,34.705,34.705,34.6426,34.6426,28800.0
2012-03-05 10:15:00,49.96,49.99,49.9,49.94,37800.0,34.6426,34.6634,34.601,34.6287,37800.0
2012-03-05 10:20:00,49.94,49.96,49.71,49.73,118100.0,34.6287,34.6426,34.4692,34.4831,118100.0
2012-03-05 10:25:00,49.73,49.73,49.65,49.68,79500.0,34.4831,34.4831,34.4276,34.4484,79500.0
2012-03-05 10:30:00,49.68,49.73,49.65,49.69,35800.0,34.4484,34.4831,34.4276,34.4553,35800.0
2012-03-05 10:35:00,49.68,49.69,49.63,49.64,30100.0,34.4484,34.4553,34.4137,34.4207,30100.0
2012-03-05 10:40:00,49.64,49.72,49.63,49.68,16400.0,34.4207,34.4761,34.4137,34.4484,16400.0
2012-03-05 10:45:00,49.67,49.81,49.66,49.8,30000.0,34.4415,34.5385,34.4345,34.5316,30000.0
2012-03-05 10:50:00,49.81,49.84,49.73,49.73,20200.0,34.5385,34.5594,34.4831,34.4831,20200.0
2012-03-05 10:55:00,49.73,49.73,49.66,49.73,26800.0,34.4831,34.4831,34.4345,34.4831,26800.0
2012-03-05 11:00:00,49.74,49.74,49.62,49.64,34300.0,34.49,34.49,34.4068,34.4207,34300.0
2012-03-05 11:05:00,49.63,49.76,49.63,49.71,32600.0,34.4137,34.5039,34.4137,34.4692,32600.0
2012-03-05 11:10:00,49.71,49.72,49.65,49.66,26100.0,34.4692,34.4761,34.4276,34.4345,26100.0
2012-03-05 11:15:00,49.66,49.67,49.56,49.65,72000.0,34.4345,34.4415,34.3652,34.4276,72000.0
2012-03-05 11:20:00,49.65,49.71,49.65,49.71,16200.0,34.4276,34.4692,34.4276,34.4692,16200.0
2012-03-05 11:25:00,49.69,49.72,49.67,49.7,17600.0,34.4553,34.4761,34.4415,34.4623,17600.0
2012-03-05 11:30:00,49.7,49.71,49.66,49.68,27000.0,34.4623,34.4692,34.4345,34.4484,27000.0
2012-03-05 11:35:00,49.68,49.71,49.6,49.61,25100.0,34.4484,34.4692,34.3929,34.3999,25100.0
2012-03-05 11:40:00,49.6,49.66,49.59,49.64,24300.0,34.3929,34.4345,34.386,34.4207,24300.0
2012-03-05 11:45:00,49.64,49.66,49.61,49.63,49600.0,34.4207,34.4345,34.3999,34.4137,49600.0
2012-03-05 11:50:00,49.62,49.67,49.59,49.6,22700.0,34.4068,34.4415,34.386,34.3929,22700.0
2012-03-05 11:55:00,49.6,49.64,49.51,49.57,35800.0,34.3929,34.4207,34.3305,34.3721,35800.0
2012-03-05 12:00:00,49.57,49.64,49.57,49.59,35300.0,34.3721,34.4207,34.3721,34.386,35300.0
2012-03-05 12:05:00,49.6,49.63,49.58,49.61,16200.0,34.3929,34.4137,34.3791,34.3999,16200.0
2012-03-05 12:10:00,49.61,49.61,49.59,49.61,16300.0,34.3999,34.3999,34.386,34.3999,16300.0
2012-03-05 12:15:00,49.6,49.63,49.57,49.62,20700.0,34.3929,34.4137,34.3721,34.4068,20700.0
2012-03-05 12:20:00,49.61,49.63,49.56,49.59,28500.0,34.3999,34.4137,34.3652,34.386,28500.0
2012-03-05 12:25:00,49.58,49.63,49.58,49.6,27000.0,34.3791,34.4137,34.3791,34.3929,27000.0
2012-03-05 12:30:00,49.6,49.6,49.52,49.55,21100.0,34.3929,34.3929,34.3375,34.3583,21100.0
2012-03-05 12:35:00,49.54,49.55,49.51,49.54,20100.0,34.3513,34.3583,34.3305,34.3513,20100.0
2012-03-05 12:40:00,49.53,49.55,49.53,49.53,27300.0,34.3444,34.3583,34.3444,34.3444,27300.0
2012-03-05 12:45:00,49.54,49.56,49.53,49.55,26000.0,34.3513,34.3652,34.3444,34.3583,26000.0
2012-03-05 12:50:00,49.55,49.55,49.45,49.46,39300.0,34.3583,34.3583,34.2889,34.2959,39300.0
2012-03-05 12:55:00,49.45,49.48,49.43,49.45,13900.0,34.2889,34.3097,34.2751,34.2889,13900.0
2012-03-05 13:00:00,49.44,49.5,49.44,49.5,18100.0,34.282,34.3236,34.282,34.3236,18100.0
2012-03-05 13:05:00,49.5,49.59,49.5,49.57,26200.0,34.3236,34.386,34.3236,34.3721,26200.0
2012-03-05 13:10:00,49.56,49.61,49.55,49.61,21900.0,34.3652,34.3999,34.3583,34.3999,21900.0
2012-03-05 13:15:00,49.61,49.65,49.59,49.63,27600.0,34.3999,34.4276,34.386,34.4137,27600.0
2012-03-05 13:20:00,49.64,49.64,49.58,49.63,18800.0,34.4207,34.4207,34.3791,34.4137,18800.0
2012-03-05 13:25:00,49.64,49.64,49.59,49.6,26000.0,34.4207,34.4207,34.386,34.3929,26000.0
2012-03-05 13:30:00,49.62,49.62,49.6,49.61,8900.0,34.4068,34.4068,34.3929,34.3999,8900.0
2012-03-05 13:35:00,49.6,49.62,49.57,49.61,29700.0,34.3929,34.4068,34.3721,34.3999,29700.0
2012-03-05 13:40:00,49.62,49.64,49.6,49.61,19400.0,34.4068,34.4207,34.3929,34.3999,19400.0
2012-03-05 13:45:00,49.61,49.61,49.57,49.58,15300.0,34.3999,34.3999,34.3721,34.3791,15300.0
2012-03-05 13:50:00,49.57,49.59,49.52,49.57,28300.0,34.3721,34.386,34.3375,34.3721,28300.0
2012-03-05 13:55:00,49.56,49.58,49.54,49.58,18200.0,34.3652,34.3791,34.3513,34.3791,18200.0
2012-03-05 14:00:00,49.57,49.6,49.56,49.59,22800.0,34.3721,34.3929,34.3652,34.386,22800.0
2012-03-05 14:05:00,49.56,49.6,49.55,49.56,30100.0,34.3652,34.3929,34.3583,34.3652,30100.0
2012-03-05 14:10:00,49.56,49.57,49.51,49.55,37300.0,34.3652,34.3721,34.3305,34.3583,37300.0
2012-03-05 14:15:00,49.55,49.57,49.53,49.53,25700.0,34.3583,34.3721,34.3444,34.3444,25700.0
2012-03-05 14:20:00,49.53,49.58,49.51,49.55,60400.0,34.3444,34.3791,34.3305,34.3583,60400.0
2012-03-05 14:25:00,49.56,49.59,49.52,49.52,66600.0,34.3652,34.386,34.3375,34.3375,66600.0
2012-03-05 14:30:00,49.52,49.55,49.43,49.45,51200.0,34.3375,34.3583,34.2751,34.2889,51200.0
2012-03-05 14:35:00,49.45,49.45,49.41,49.42,39300.0,34.2889,34.2889,34.2612,34.2681,39300.0
2012-03-05 14:40:00,49.42,49.43,49.37,49.38,34300.0,34.2681,34.2751,34.2334,34.2404,34300.0
2012-03-05 14:45:00,49.38,49.44,49.38,49.42,28400.0,34.2404,34.282,34.2404,34.2681,28400.0
2012-03-05 14:50:00,49.42,49.46,49.42,49.45,28300.0,34.2681,34.2959,34.2681,34.2889,28300.0
2012-03-05 14:55:00,49.45,49.51,49.45,49.48,55100.0,34.2889,34.3305,34.2889,34.3097,55100.0
2012-03-05 15:00:00,49.49,49.57,49.47,49.55,87300.0,34.3167,34.3721,34.3028,34.3583,87300.0
2012-03-05 15:05:00,49.56,49.56,49.51,49.54,46800.0,34.3652,34.3652,34.3305,34.3513,46800.0
2012-03-05 15:10:00,49.55,49.57,49.54,49.56,27700.0,34.3583,34.3721,34.3513,34.3652,27700.0
2012-03-05 15:15:00,49.57,49.62,49.56,49.61,35300.0,34.3721,34.4068,34.3652,34.3999,35300.0
2012-03-05 15:20:00,49.61,49.64,49.58,49.59,41000.0,34.3999,34.4207,34.3791,34.386,41000.0
2012-03-05 15:25:00,49.59,49.6,49.56,49.59,37700.0,34.386,34.3929,34.3652,34.386,37700.0
2012-03-05 15:30:00,49.59,49.61,49.59,49.6,32500.0,34.386,34.3999,34.386,34.3929,32500.0
2012-03-05 15:35:00,49.61,49.61,49.57,49.58,67700.0,34.3999,34.3999,34.3721,34.3791,67700.0
2012-03-05 15:40:00,49.57,49.58,49.55,49.58,71500.0,34.3721,34.3791,34.3583,34.3791,71500.0
2012-03-05 15:45:00,49.57,49.62,49.56,49.62,127200.0,34.3721,34.4068,34.3652,34.4068,127200.0
2012-03-05 15:50:00,49.61,49.62,49.57,49.58,78700.0,34.3999,34.4068,34.3721,34.3791,78700.0
2012-03-05 15:55:00,49.58,49.65,49.57,49.6,228900.0,34.3791,34.4276,34.3721,34.3929,228900.0
2012-03-06 09:30:00,49.33,49.33,48.78,48.97,164000.0,34.2057,34.2057,33.8243,33.9561,164000.0
2012-03-06 09:35:00,48.97,48.97,48.91,48.92,52500.0,33.9561,33.9561,33.9145,33.9214,52500.0
2012-03-06 09:40:00,48.92,49.01,48.91,48.99,55100.0,33.9214,33.9838,33.9145,33.97,55100.0
2012-03-06 09:45:00,49.0,49.02,48.95,48.97,54200.0,33.9769,33.9908,33.9422,33.9561,54200.0
2012-03-06 09:50:00,48.96,48.97,48.79,48.91,112300.0,33.9492,33.9561,33.8313,33.9145,112300.0
2012-03-06 09:55:00,48.91,48.98,48.87,48.92,40900.0,33.9145,33.963,33.8867,33.9214,40900.0
2012-03-06 10:00:00,48.92,49.05,48.89,48.98,67200.0,33.9214,34.0116,33.9006,33.963,67200.0
2012-03-06 10:05:00,48.99,49.07,48.99,49.04,67200.0,33.97,34.0254,33.97,34.0046,67200.0
2012-03-06 10:10:00,49.04,49.05,48.94,48.94,73100.0,34.0046,34.0116,33.9353,33.9353,73100.0
2012-03-06 10:15:00,48.94,48.96,48.82,48.89,74100.0,33.9353,33.9492,33.8521,33.9006,74100.0
2012-03-06 10:20:00,48.88,48.93,48.76,48.93,66000.0,33.8937,33.9284,33.8105,33.9284,66000.0
2012-03-06 10:25:00,48.94,48.95,48.87,48.94,52400.0,33.9353,33.9422,33.8867,33.9353,52400.0
2012-03-06 10:30:00,48.93,49.06,48.93,49.04,180000.0,33.9284,34.0185,33.9284,34.0046,180000.0
2012-03-06 10:35:00,49.04,49.11,49.04,49.08,57300.0,34.0046,34.0532,34.0046,34.0324,57300.0
2012-03-06 10:40:00,49.08,49.14,49.08,49.08,143700.0,34.0324,34.074,34.0324,34.0324,143700.0
2012-03-06 10:45:00,49.09,49.13,49.07,49.08,54000.0,34.0393,34.067,34.0254,34.0324,54000.0
2012-03-06 10:50:00,49.08,49.11,49.07,49.1,43100.0,34.0324,34.0532,34.0254,34.0462,43100.0
2012-03-06 10:55:00,49.1,49.12,49.02,49.02,68400.0,34.0462,34.0601,33.9908,33.9908,68400.0
2012-03-06 11:00:00,49.02,49.12,49.01,49.1,77700.0,33.9908,34.0601,33.9838,34.0462,77700.0
2012-03-06 11:05:00,49.1,49.19,49.08,49.18,34200.0,34.0462,34.1086,34.0324,34.1017,34200.0
2012-03-06 11:10:00,49.18,49.18,49.07,49.08,41100.0,34.1017,34.1017,34.0254,34.0324,41100.0
2012-03-06 11:15:00,49.07,49.12,49.06,49.06,35700.0,34.0254,34.0601,34.0185,34.0185,35700.0
2012-03-06 11:20:00,49.05,49.11,49.04,49.05,62000.0,34.0116,34.0532,34.0046,34.0116,62000.0
2012-03-06 11:25:00,49.05,49.11,49.03,49.09,45700.0,34.0116,34.0532,33.9977,34.0393,45700.0
2012-03-06 11:30:00,49.08,49.1,49.0,49.03,45700.0,34.0324,34.0462,33.9769,33.9977,45700.0
2012-03-06 11:35:00,49.02,49.08,49.02,49.08,25000.0,33.9908,34.0324,33.9908,34.0324,25000.0
2012-03-06 11:40:00,49.09,49.1,49.04,49.06,22900.0,34.0393,34.0462,34.0046,34.0185,22900.0
2012-03-06 11:45:00,49.06,49.1,49.0,49.02,52500.0,34.0185,34.0462,33.9769,33.9908,52500.0
2012-03-06 11:50:00,49.04,49.06,48.97,48.98,78500.0,34.0046,34.0185,33.9561,33.963,78500.0
2012-03-06 11:55:00,48.98,48.99,48.94,48.97,16800.0,33.963,33.97,33.9353,33.9561,16800.0
2012-03-06 12:00:00,48.96,49.0,48.91,48.91,22100.0,33.9492,33.9769,33.9145,33.9145,22100.0
2012-03-06 12:05:00,48.91,48.94,48.86,48.9,28000.0,33.9145,33.9353,33.8798,33.9075,28000.0
2012-03-06 12:10:00,48.89,48.94,48.88,48.89,20900.0,33.9006,33.9353,33.8937,33.9006,20900.0
2012-03-06 12:15:00,48.89,48.9,48.83,48.84,21500.0,33.9006,33.9075,33.859,33.8659,21500.0
2012-03-06 12:20:00,48.84,48.91,48.84,48.91,14000.0,33.8659,33.9145,33.8659,33.9145,14000.0
2012-03-06 12:25:00,48.9,48.92,48.86,48.87,16800.0,33.9075,33.9214,33.8798,33.8867,16800.0
2012-03-06 12:30:00,48.86,48.93,48.86,48.92,20100.0,33.8798,33.9284,33.8798,33.9214,20100.0
2012-03-06 12:35:00,48.93,48.93,48.9,48.9,13800.0,33.9284,33.9284,33.9075,33.9075,13800.0
2012-03-06 12:40:00,48.91,48.93,48.88,48.88,15100.0,33.9145,33.9284,33.8937,33.8937,15100.0
2012-03-06 12:45:00,48.88,48.94,48.87,48.92,27300.0,33.8937,33.9353,33.8867,33.9214,27300.0
2012-03-06 12:50:00,48.92,48.94,48.88,48.92,15100.0,33.9214,33.9353,33.8937,33.9214,15100.0
2012-03-06 12:55:00,48.91,48.93,48.89,48.92,14700.0,33.9145,33.9284,33.9006,33.9214,14700.0
2012-03-06 13:00:00,48.92,48.95,48.84,48.94,33000.0,33.9214,33.9422,33.8659,33.9353,33000.0
2012-03-06 13:05:00,48.94,48.94,48.87,48.89,34800.0,33.9353,33.9353,33.8867,33.9006,34800.0
2012-03-06 13:10:00,48.89,48.9,48.83,48.84,25600.0,33.9006,33.9075,33.859,33.8659,25600.0
2012-03-06 13:15:00,48.83,48.84,48.79,48.81,23200.0,33.859,33.8659,33.8313,33.8451,23200.0
2012-03-06 13:20:00,48.82,48.83,48.79,48.8,19600.0,33.8521,33.859,33.8313,33.8382,19600.0
2012-03-06 13:25:00,48.8,48.81,48.75,48.8,29200.0,33.8382,33.8451,33.8035,33.8382,29200.0
2012-03-06 13:30:00,48.8,48.85,48.79,48.79,40500.0,33.8382,33.8729,33.8313,33.8313,40500.0
2012-03-06 13:35:00,48.79,48.88,48.77,48.84,166000.0,33.8313,33.8937,33.8174,33.8659,166000.0
2012-03-06 13:40:00,48.85,48.88,48.84,48.86,64700.0,33.8729,33.8937,33.8659,33.8798,64700.0
2012-03-06 13:45:00,48.87,48.9,48.81,48.84,81100.0,33.8867,33.9075,33.8451,33.8659,81100.0
2012-03-06 13:50:00,48.84,48.89,48.84,48.89,30600.0,33.8659,33.9006,33.8659,33.9006,30600.0
2012-03-06 13:55:00,48.87,48.89,48.84,48.86,45900.0,33.8867,33.9006,33.8659,33.8798,45900.0
2012-03-06 14:00:00,48.85,48.86,48.76,48.77,84000.0,33.8729,33.8798,33.8105,33.8174,84000.0
2012-03-06 14:05:00,48.77,48.81,48.76,48.81,21400.0,33.8174,33.8451,33.8105,33.8451,21400.0
2012-03-06 14:10:00,48.81,48.92,48.79,48.9,98100.0,33.8451,33.9214,33.8313,33.9075,98100.0
2012-03-06 14:15:00,48.9,48.92,48.77,48.8,70400.0,33.9075,33.9214,33.8174,33.8382,70400.0
2012-03-06 14:20:00,48.79,48.83,48.77,48.81,32000.0,33.8313,33.859,33.8174,33.8451,32000.0
2012-03-06 14:25:00,48.81,48.83,48.75,48.76,38300.0,33.8451,33.859,33.8035,33.8105,38300.0
2012-03-06 14:30:00,48.76,48.81,48.75,48.78,36700.0,33.8105,33.8451,33.8035,33.8243,36700.0
2012-03-06 14:35:00,48.77,48.79,48.7,48.72,77100.0,33.8174,33.8313,33.7689,33.7827,77100.0
2012-03-06 14:40:00,48.71,48.73,48.69,48.73,32100.0,33.7758,33.7897,33.7619,33.7897,32100.0
2012-03-06 14:45:00,48.73,48.79,48.7,48.77,72500.0,33.7897,33.8313,33.7689,33.8174,72500.0
2012-03-06 14:50:00,48.77,48.8,48.73,48.74,70500.0,33.8174,33.8382,33.7897,33.7966,70500.0
2012-03-06 14:55:00,48.75,48.75,48.69,48.69,41600.0,33.8035,33.8035,33.7619,33.7619,41600.0
2012-03-06 15:00:00,48.69,48.75,48.69,48.73,74200.0,33.7619,33.8035,33.7619,33.7897,74200.0
2012-03-06 15:05:00,48.74,48.76,48.73,48.75,56700.0,33.7966,33.8105,33.7897,33.8035,56700.0
2012-03-06 15:10:00,48.75,48.78,48.69,48.69,64300.0,33.8035,33.8243,33.7619,33.7619,64300.0
2012-03-06 15:15:00,48.7,48.75,48.7,48.73,66400.0,33.7689,33.8035,33.7689,33.7897,66400.0
2012-03-06 15:20:00,48.73,48.76,48.72,48.74,57500.0,33.7897,33.8105,33.7827,33.7966,57500.0
2012-03-06 15:25:00,48.75,48.76,48.7,48.73,69800.0,33.8035,33.8105,33.7689,33.7897,69800.0
2012-03-06 15:30:00,48.73,48.74,48.67,48.68,56300.0,33.7897,33.7966,33.7481,33.755,56300.0
2012-03-06 15:35:00,48.67,48.72,48.63,48.65,171800.0,33.7481,33.7827,33.7203,33.7342,171800.0
2012-03-06 15:40:00,48.66,48.8,48.65,48.75,126700.0,33.7411,33.8382,33.7342,33.8035,126700.0
2012-03-06 15:45:00,48.76,48.78,48.71,48.74,159400.0,33.8105,33.8243,33.7758,33.7966,159400.0
2012-03-06 15:50:00,48.74,48.82,48.73,48.77,152900.0,33.7966,33.8521,33.7897,33.8174,152900.0
2012-03-06 15:55:00,48.77,48.85,48.77,48.78,273200.0,33.8174,33.8729,33.8174,33.8243,273200.0
2012-03-07 09:30:00,48.96,49.1,48.85,49.09,70200.0,33.9492,34.0462,33.8729,34.0393,70200.0
2012-03-07 09:35:00,49.08,49.09,49.0,49.03,22500.0,34.0324,34.0393,33.9769,33.9977,22500.0
2012-03-07 09:40:00,49.03,49.15,48.98,49.13,41200.0,33.9977,34.0809,33.963,34.067,41200.0
2012-03-07 09:45:00,49.13,49.16,49.07,49.08,68300.0,34.067,34.0878,34.0254,34.0324,68300.0
2012-03-07 09:50:00,49.07,49.1,49.01,49.1,79400.0,34.0254,34.0462,33.9838,34.0462,79400.0
2012-03-07 09:55:00,49.1,49.21,49.07,49.08,52300.0,34.0462,34.1225,34.0254,34.0324,52300.0
2012-03-07 10:00:00,49.06,49.16,49.03,49.14,21600.0,34.0185,34.0878,33.9977,34.074,21600.0
2012-03-07 10:05:00,49.15,49.15,49.0,49.02,86000.0,34.0809,34.0809,33.9769,33.9908,86000.0
2012-03-07 10:10:00,49.02,49.06,48.95,49.06,55400.0,33.9908,34.0185,33.9422,34.0185,55400.0
2012-03-07 10:15:00,49.06,49.13,49.03,49.04,47600.0,34.0185,34.067,33.9977,34.0046,47600.0
2012-03-07 10:20:00,49.06,49.1,49.01,49.01,51800.0,34.0185,34.0462,33.9838,33.9838,51800.0
2012-03-07 10:25:00,49.01,49.01,48.91,48.98,58900.0,33.9838,33.9838,33.9145,33.963,58900.0
2012-03-07 10:30:00,48.98,49.07,48.98,49.05,30800.0,33.963,34.0254,33.963,34.0116,30800.0
2012-03-07 10:35:00,49.05,49.1,49.04,49.07,21500.0,34.0116,34.0462,34.0046,34.0254,21500.0
2012-03-07 10:40:00,49.07,49.08,49.02,49.05,35700.0,34.0254,34.0324,33.9908,34.0116,35700.0
2012-03-07 10:45:00,49.05,49.11,49.03,49.1,24700.0,34.0116,34.0532,33.9977,34.0462,24700.0
2012-03-07 10:50:00,49.09,49.13,49.09,49.1,19700.0,34.0393,34.067,34.0393,34.0462,19700.0
2012-03-07 10:55:00,49.11,49.13,49.06,49.11,51600.0,34.0532,34.067,34.0185,34.0532,51600.0
2012-03-07 11:00:00,49.1,49.14,49.1,49.12,47700.0,34.0462,34.074,34.0462,34.0601,47700.0
2012-03-07 11:05:00,49.13,49.17,49.12,49.17,43800.0,34.067,34.0948,34.0601,34.0948,43800.0
2012-03-07 11:10:00,49.17,49.23,49.16,49.21,60700.0,34.0948,34.1364,34.0878,34.1225,60700.0
2012-03-07 11:15:00,49.2,49.23,49.19,49.23,31600.0,34.1156,34.1364,34.1086,34.1364,31600.0
2012-03-07 11:20:00,49.23,49.28,49.23,49.25,50000.0,34.1364,34.171,34.1364,34.1502,50000.0
2012-03-07 11:25:00,49.26,49.28,49.23,49.25,90200.0,34.1572,34.171,34.1364,34.1502,90200.0
2012-03-07 11:30:00,49.26,49.29,49.24,49.25,43700.0,34.1572,34.178,34.1433,34.1502,43700.0
2012-03-07 11:35:00,49.25,49.25,49.23,49.24,28400.0,34.1502,34.1502,34.1364,34.1433,28400.0
2012-03-07 11:40:00,49.24,49.25,49.22,49.22,24200.0,34.1433,34.1502,34.1294,34.1294,24200.0
2012-03-07 11:45:00,49.23,49.23,49.15,49.17,50500.0,34.1364,34.1364,34.0809,34.0948,50500.0
2012-03-07 11:50:00,49.16,49.23,49.16,49.23,19300.0,34.0878,34.1364,34.0878,34.1364,19300.0
2012-03-07 11:55:00,49.23,49.26,49.21,49.22,21600.0,34.1364,34.1572,34.1225,34.1294,21600.0
2012-03-07 12:00:00,49.22,49.24,49.16,49.16,22300.0,34.1294,34.1433,34.0878,34.0878,22300.0
2012-03-07 12:05:00,49.17,49.17,49.12,49.12,49600.0,34.0948,34.0948,34.0601,34.0601,49600.0
2012-03-07 12:10:00,49.13,49.16,49.12,49.14,21500.0,34.067,34.0878,34.0601,34.074,21500.0
2012-03-07 12:15:00,49.13,49.15,49.1,49.14,17800.0,34.067,34.0809,34.0462,34.074,17800.0
2012-03-07 12:20:00,49.14,49.16,49.14,49.16,10200.0,34.074,34.0878,34.074,34.0878,10200.0
2012-03-07 12:25:00,49.15,49.17,49.15,49.16,31800.0,34.0809,34.0948,34.0809,34.0878,31800.0
2012-03-07 12:30:00,49.16,49.19,49.15,49.17,19800.0,34.0878,34.1086,34.0809,34.0948,19800.0
2012-03-07 12:35:00,49.17,49.21,49.14,49.19,26400.0,34.0948,34.1225,34.074,34.1086,26400.0
2012-03-07 12:40:00,49.19,49.23,49.19,49.21,14000.0,34.1086,34.1364,34.1086,34.1225,14000.0
2012-03-07 12:45:00,49.21,49.22,49.2,49.2,21200.0,34.1225,34.1294,34.1156,34.1156,21200.0
2012-03-07 12:50:00,49.21,49.22,49.18,49.21,19100.0,34.1225,34.1294,34.1017,34.1225,19100.0
2012-03-07 12:55:00,49.21,49.22,49.18,49.2,25100.0,34.1225,34.1294,34.1017,34.1156,25100.0
2012-03-07 13:00:00,49.19,49.21,49.15,49.18,27000.0,34.1086,34.1225,34.0809,34.1017,27000.0
2012-03-07 13:05:00,49.18,49.2,49.18,49.19,15600.0,34.1017,34.1156,34.1017,34.1086,15600.0
2012-03-07 13:10:00,49.19,49.21,49.18,49.21,26500.0,34.1086,34.1225,34.1017,34.1225,26500.0
2012-03-07 13:15:00,49.21,49.24,49.2,49.22,37700.0,34.1225,34.1433,34.1156,34.1294,37700.0
2012-03-07 13:20:00,49.21,49.22,49.2,49.21,15500.0,34.1225,34.1294,34.1156,34.1225,15500.0
2012-03-07 13:25:00,49.21,49.21,49.2,49.21,7400.0,34.1225,34.1225,34.1156,34.1225,7400.0
2012-03-07 13:30:00,49.21,49.21,49.15,49.16,26200.0,34.1225,34.1225,34.0809,34.0878,26200.0
2012-03-07 13:35:00,49.15,49.22,49.12,49.12,36900.0,34.0809,34.1294,34.0601,34.0601,36900.0
2012-03-07 13:40:00,49.12,49.16,49.11,49.13,18000.0,34.0601,34.0878,34.0532,34.067,18000.0
2012-03-07 13:45:00,49.13,49.15,49.11,49.14,12000.0,34.067,34.0809,34.0532,34.074,12000.0
2012-03-07 13:50:00,49.14,49.18,49.14,49.17,17600.0,34.074,34.1017,34.074,34.0948,17600.0
2012-03-07 13:55:00,49.16,49.19,49.16,49.17,21000.0,34.0878,34.1086,34.0878,34.0948,21000.0
2012-03-07 14:00:00,49.18,49.22,49.18,49.2,36000.0,34.1017,34.1294,34.1017,34.1156,36000.0
2012-03-07 14:05:00,49.2,49.22,49.17,49.18,33600.0,34.1156,34.1294,34.0948,34.1017,33600.0
2012-03-07 14:10:00,49.18,49.21,49.16,49.16,22600.0,34.1017,34.1225,34.0878,34.0878,22600.0
2012-03-07 14:15:00,49.17,49.2,49.15,49.19,36300.0,34.0948,34.1156,34.0809,34.1086,36300.0
2012-03-07 14:20:00,49.2,49.2,49.16,49.18,28100.0,34.1156,34.1156,34.0878,34.1017,28100.0
2012-03-07 14:25:00,49.19,49.23,49.17,49.21,41000.0,34.1086,34.1364,34.0948,34.1225,41000.0
2012-03-07 14:30:00,49.21,49.22,49.15,49.16,30200.0,34.1225,34.1294,34.0809,34.0878,30200.0
2012-03-07 14:35:00,49.16,49.19,49.15,49.18,37200.0,34.0878,34.1086,34.0809,34.1017,37200.0
2012-03-07 14:40:00,49.18,49.22,49.16,49.21,31000.0,34.1017,34.1294,34.0878,34.1225,31000.0
2012-03-07 14:45:00,49.2,49.22,49.16,49.16,40600.0,34.1156,34.1294,34.0878,34.0878,40600.0
2012-03-07 14:50:00,49.16,49.19,49.14,49.17,94700.0,34.0878,34.1086,34.074,34.0948,94700.0
2012-03-07 14:55:00,49.16,49.2,49.13,49.13,42800.0,34.0878,34.1156,34.067,34.067,42800.0
2012-03-07 15:00:00,49.14,49.17,49.13,49.14,45500.0,34.074,34.0948,34.067,34.074,45500.0
2012-03-07 15:05:00,49.15,49.16,49.13,49.15,38900.0,34.0809,34.0878,34.067,34.0809,38900.0
2012-03-07 15:10:00,49.15,49.16,49.09,49.1,93200.0,34.0809,34.0878,34.0393,34.0462,93200.0
2012-03-07 15:15:00,49.09,49.19,49.09,49.19,69500.0,34.0393,34.1086,34.0393,34.1086,69500.0
2012-03-07 15:20:00,49.19,49.22,49.16,49.17,42600.0,34.1086,34.1294,34.0878,34.0948,42600.0
2012-03-07 15:25:00,49.16,49.2,49.16,49.18,51800.0,34.0878,34.1156,34.0878,34.1017,51800.0
2012-03-07 15:30:00,49.18,49.21,49.16,49.17,79100.0,34.1017,34.1225,34.0878,34.0948,79100.0
2012-03-07 15:35:00,49.17,49.19,49.16,49.16,40200.0,34.0948,34.1086,34.0878,34.0878,40200.0
2012-03-07 15:40:00,49.16,49.19,49.15,49.18,78200.0,34.0878,34.1086,34.0809,34.1017,78200.0
2012-03-07 15:45:00,49.18,49.18,49.15,49.15,89300.0,34.1017,34.1017,34.0809,34.0809,89300.0
2012-03-07 15:50:00,49.16,49.16,49.13,49.13,110700.0,34.0878,34.0878,34.067,34.067,110700.0
2012-03-07 15:55:00,49.14,49.14,49.09,49.11,182600.0,34.074,34.074,34.0393,34.0532,182600.0
2012-03-08 09:30:00,49.37,49.63,49.37,49.6,87600.0,34.2334,34.4137,34.2334,34.3929,87600.0
2012-03-08 09:35:00,49.6,49.6,49.41,49.41,34400.0,34.3929,34.3929,34.2612,34.2612,34400.0
2012-03-08 09:40:00,49.41,49.48,49.39,49.4,29000.0,34.2612,34.3097,34.2473,34.2543,29000.0
2012-03-08 09:45:00,49.41,49.43,49.23,49.24,41400.0,34.2612,34.2751,34.1364,34.1433,41400.0
2012-03-08 09:50:00,49.24,49.28,49.19,49.19,46700.0,34.1433,34.171,34.1086,34.1086,46700.0
2012-03-08 09:55:00,49.19,49.22,49.15,49.18,49000.0,34.1086,34.1294,34.0809,34.1017,49000.0
2012-03-08 10:00:00,49.18,49.28,49.11,49.12,48200.0,34.1017,34.171,34.0532,34.0601,48200.0
2012-03-08 10:05:00,49.12,49.13,49.02,49.05,96900.0,34.0601,34.067,33.9908,34.0116,96900.0
2012-03-08 10:10:00,49.06,49.06,48.96,49.03,64900.0,34.0185,34.0185,33.9492,33.9977,64900.0
2012-03-08 10:15:00,49.02,49.18,49.0,49.16,36200.0,33.9908,34.1017,33.9769,34.0878,36200.0
2012-03-08 10:20:00,49.17,49.19,49.14,49.15,23000.0,34.0948,34.1086,34.074,34.0809,23000.0
2012-03-08 10:25:00,49.15,49.19,49.11,49.18,23100.0,34.0809,34.1086,34.0532,34.1017,23100.0
2012-03-08 10:30:00,49.18,49.19,49.13,49.16,49500.0,34.1017,34.1086,34.067,34.0878,49500.0
2012-03-08 10:35:00,49.16,49.21,49.13,49.14,37600.0,34.0878,34.1225,34.067,34.074,37600.0
2012-03-08 10:40:00,49.15,49.17,49.11,49.14,27200.0,34.0809,34.0948,34.0532,34.074,27200.0
2012-03-08 10:45:00,49.12,49.27,49.12,49.24,32400.0,34.0601,34.1641,34.0601,34.1433,32400.0
2012-03-08 10:50:00,49.24,49.3,49.21,49.23,33600.0,34.1433,34.1849,34.1225,34.1364,33600.0
2012-03-08 10:55:00,49.24,49.31,49.24,49.26,30800.0,34.1433,34.1918,34.1433,34.1572,30800.0
2012-03-08 11:00:00,49.26,49.41,49.26,49.41,32200.0,34.1572,34.2612,34.1572,34.2612,32200.0
2012-03-08 11:05:00,49.42,49.43,49.38,49.39,28900.0,34.2681,34.2751,34.2404,34.2473,28900.0
2012-03-08 11:10:00,49.4,49.45,49.38,49.41,38700.0,34.2543,34.2889,34.2404,34.2612,38700.0
2012-03-08 11:15:00,49.4,49.45,49.38,49.39,31500.0,34.2543,34.2889,34.2404,34.2473,31500.0
2012-03-08 11:20:00,49.39,49.42,49.36,49.4,25800.0,34.2473,34.2681,34.2265,34.2543,25800.0
2012-03-08 11:25:00,49.4,49.41,49.34,49.37,27300.0,34.2543,34.2612,34.2126,34.2334,27300.0
2012-03-08 11:30:00,49.38,49.41,49.34,49.37,33100.0,34.2404,34.2612,34.2126,34.2334,33100.0
2012-03-08 11:35:00,49.37,49.43,49.37,49.38,24400.0,34.2334,34.2751,34.2334,34.2404,24400.0
2012-03-08 11:40:00,49.37,49.39,49.29,49.32,55800.0,34.2334,34.2473,34.178,34.1988,55800.0
2012-03-08 11:45:00,49.32,49.4,49.31,49.39,23800.0,34.1988,34.2543,34.1918,34.2473,23800.0
2012-03-08 11:50:00,49.39,49.4,49.36,49.37,26300.0,34.2473,34.2543,34.2265,34.2334,26300.0
2012-03-08 11:55:00,49.37,49.39,49.32,49.33,22800.0,34.2334,34.2473,34.1988,34.2057,22800.0
2012-03-08 12:00:00,49.34,49.36,49.33,49.35,16000.0,34.2126,34.2265,34.2057,34.2196,16000.0
2012-03-08 12:05:00,49.36,49.41,49.29,49.32,123500.0,34.2265,34.2612,34.178,34.1988,123500.0
2012-03-08 12:10:00,49.32,49.39,49.32,49.35,114700.0,34.1988,34.2473,34.1988,34.2196,114700.0
2012-03-08 12:15:00,49.37,49.42,49.36,49.41,19700.0,34.2334,34.2681,34.2265,34.2612,19700.0
2012-03-08 12:20:00,49.41,49.51,49.41,49.48,30600.0,34.2612,34.3305,34.2612,34.3097,30600.0
2012-03-08 12:25:00,49.5,49.54,49.47,49.53,20200.0,34.3236,34.3513,34.3028,34.3444,20200.0
2012-03-08 12:30:00,49.54,49.57,49.53,49.55,34500.0,34.3513,34.3721,34.3444,34.3583,34500.0
2012-03-08 12:35:00,49.55,49.61,49.55,49.61,34500.0,34.3583,34.3999,34.3583,34.3999,34500.0
2012-03-08 12:40:00,49.61,49.66,49.57,49.64,35600.0,34.3999,34.4345,34.3721,34.4207,35600.0
2012-03-08 12:45:00,49.64,49.68,49.63,49.64,26200.0,34.4207,34.4484,34.4137,34.4207,26200.0
2012-03-08 12:50:00,49.64,49.66,49.6,49.65,13800.0,34.4207,34.4345,34.3929,34.4276,13800.0
2012-03-08 12:55:00,49.65,49.65,49.61,49.61,14800.0,34.4276,34.4276,34.3999,34.3999,14800.0
2012-03-08 13:00:00,49.62,49.62,49.57,49.57,8600.0,34.4068,34.4068,34.3721,34.3721,8600.0
2012-03-08 13:05:00,49.56,49.6,49.56,49.6,6400.0,34.3652,34.3929,34.3652,34.3929,6400.0
2012-03-08 13:10:00,49.59,49.64,49.58,49.64,16900.0,34.386,34.4207,34.3791,34.4207,16900.0
2012-03-08 13:15:00,49.64,49.64,49.6,49.6,18400.0,34.4207,34.4207,34.3929,34.3929,18400.0
2012-03-08 13:20:00,49.6,49.61,49.58,49.6,13800.0,34.3929,34.3999,34.3791,34.3929,13800.0
2012-03-08 13:25:00,49.59,49.62,49.59,49.59,16600.0,34.386,34.4068,34.386,34.386,16600.0
2012-03-08 13:30:00,49.6,49.63,49.59,49.62,18300.0,34.3929,34.4137,34.386,34.4068,18300.0
2012-03-08 13:35:00,49.62,49.63,49.59,49.61,21700.0,34.4068,34.4137,34.386,34.3999,21700.0
2012-03-08 13:40:00,49.6,49.63,49.6,49.62,23200.0,34.3929,34.4137,34.3929,34.4068,23200.0
2012-03-08 13:45:00,49.61,49.62,49.59,49.6,23300.0,34.3999,34.4068,34.386,34.3929,23300.0
2012-03-08 13:50:00,49.6,49.61,49.57,49.59,20700.0,34.3929,34.3999,34.3721,34.386,20700.0
2012-03-08 13:55:00,49.59,49.62,49.58,49.6,21400.0,34.386,34.4068,34.3791,34.3929,21400.0
2012-03-08 14:00:00,49.61,49.62,49.58,49.59,24600.0,34.3999,34.4068,34.3791,34.386,24600.0
2012-03-08 14:05:00,49.58,49.6,49.58,49.6,15600.0,34.3791,34.3929,34.3791,34.3929,15600.0
2012-03-08 14:10:00,49.6,49.6,49.56,49.59,48400.0,34.3929,34.3929,34.3652,34.386,48400.0
2012-03-08 14:15:00,49.6,49.64,49.57,49.61,49700.0,34.3929,34.4207,34.3721,34.3999,49700.0
2012-03-08 14:20:00,49.61,49.62,49.59,49.61,19900.0,34.3999,34.4068,34.386,34.3999,19900.0
2012-03-08 14:25:00,49.6,49.63,49.54,49.56,60800.0,34.3929,34.4137,34.3513,34.3652,60800.0
2012-03-08 14:30:00,49.56,49.57,49.54,49.56,28300.0,34.3652,34.3721,34.3513,34.3652,28300.0
2012-03-08 14:35:00,49.57,49.59,49.56,49.58,19700.0,34.3721,34.386,34.3652,34.3791,19700.0
2012-03-08 14:40:00,49.58,49.62,49.58,49.61,25800.0,34.3791,34.4068,34.3791,34.3999,25800.0
2012-03-08 14:45:00,49.61,49.69,49.6,49.68,24900.0,34.3999,34.4553,34.3929,34.4484,24900.0
2012-03-08 14:50:00,49.68,49.76,49.67,49.75,32300.0,34.4484,34.5039,34.4415,34.4969,32300.0
2012-03-08 14:55:00,49.75,49.78,49.75,49.77,33600.0,34.4969,34.5177,34.4969,34.5108,33600.0
2012-03-08 15:00:00,49.77,49.79,49.75,49.79,50800.0,34.5108,34.5247,34.4969,34.5247,50800.0
2012-03-08 15:05:00,49.78,49.79,49.73,49.73,42400.0,34.5177,34.5247,34.4831,34.4831,42400.0
2012-03-08 15:10:00,49.73,49.77,49.73,49.75,63100.0,34.4831,34.5108,34.4831,34.4969,63100.0
2012-03-08 15:15:00,49.76,49.76,49.73,49.73,44100.0,34.5039,34.5039,34.4831,34.4831,44100.0
2012-03-08 15:20:00,49.74,49.78,49.73,49.78,44800.0,34.49,34.5177,34.4831,34.5177,44800.0
2012-03-08 15:25:00,49.78,49.79,49.74,49.78,77000.0,34.5177,34.5247,34.49,34.5177,77000.0
2012-03-08 15:30:00,49.78,49.79,49.76,49.79,30700.0,34.5177,34.5247,34.5039,34.5247,30700.0
2012-03-08 15:35:00,49.79,49.79,49.7,49.71,77100.0,34.5247,34.5247,34.4623,34.4692,77100.0
2012-03-08 15:40:00,49.71,49.74,49.67,49.68,53600.0,34.4692,34.49,34.4415,34.4484,53600.0
2012-03-08 15:45:00,49.67,49.69,49.64,49.68,75200.0,34.4415,34.4553,34.4207,34.4484,75200.0
2012-03-08 15:50:00,49.68,49.73,49.66,49.7,87500.0,34.4484,34.4831,34.4345,34.4623,87500.0
2012-03-08 15:55:00,49.7,49.71,49.64,49.65,144200.0,34.4623,34.4692,34.4207,34.4276,144200.0
2012-03-09 09:30:00,49.96,49.96,49.63,49.69,98300.0,34.6426,34.6426,34.4137,34.4553,98300.0
2012-03-09 09:35:00,49.67,49.84,49.6,49.79,30600.0,34.4415,34.5594,34.3929,34.5247,30600.0
2012-03-09 09:40:00,49.8,49.85,49.61,49.65,29000.0,34.5316,34.5663,34.3999,34.4276,29000.0
2012-03-09 09:45:00,49.65,49.87,49.65,49.84,60300.0,34.4276,34.5802,34.4276,34.5594,60300.0
2012-03-09 09:50:00,49.84,49.93,49.83,49.92,56400.0,34.5594,34.6218,34.5524,34.6148,56400.0
2012-03-09 09:55:00,49.91,49.91,49.68,49.7,42800.0,34.6079,34.6079,34.4484,34.4623,42800.0
2012-03-09 10:00:00,49.69,49.79,49.66,49.78,52600.0,34.4553,34.5247,34.4345,34.5177,52600.0
2012-03-09 10:05:00,49.78,49.82,49.74,49.8,38700.0,34.5177,34.5455,34.49,34.5316,38700.0
2012-03-09 10:10:00,49.8,49.81,49.71,49.71,25700.0,34.5316,34.5385,34.4692,34.4692,25700.0
2012-03-09 10:15:00,49.71,49.93,49.71,49.93,38500.0,34.4692,34.6218,34.4692,34.6218,38500.0
2012-03-09 10:20:00,49.93,50.01,49.93,50.01,39600.0,34.6218,34.6772,34.6218,34.6772,39600.0
2012-03-09 10:25:00,50.01,50.11,50.01,50.07,34200.0,34.6772,34.7466,34.6772,34.7188,34200.0
2012-03-09 10:30:00,50.1,50.17,50.05,50.06,27700.0,34.7396,34.7882,34.705,34.7119,27700.0
2012-03-09 10:35:00,50.07,50.16,50.05,50.15,21600.0,34.7188,34.7812,34.705,34.7743,21600.0
2012-03-09 10:40:00,50.16,50.19,50.06,50.06,24900.0,34.7812,34.802,34.7119,34.7119,24900.0
2012-03-09 10:45:00,50.07,50.08,49.94,49.95,37400.0,34.7188,34.7258,34.6287,34.6356,37400.0
2012-03-09 10:50:00,49.94,50.0,49.94,49.96,30100.0,34.6287,34.6703,34.6287,34.6426,30100.0
2012-03-09 10:55:00,49.96,49.98,49.94,49.95,57400.0,34.6426,34.6564,34.6287,34.6356,57400.0
2012-03-09 11:00:00,49.96,50.0,49.93,49.93,21700.0,34.6426,34.6703,34.6218,34.6218,21700.0
2012-03-09 11:05:00,49.93,50.06,49.91,50.04,54300.0,34.6218,34.7119,34.6079,34.698,54300.0
2012-03-09 11:10:00,50.03,50.09,50.02,50.08,11900.0,34.6911,34.7327,34.6842,34.7258,11900.0
2012-03-09 11:15:00,50.08,50.14,50.08,50.12,23600.0,34.7258,34.7674,34.7258,34.7535,23600.0
2012-03-09 11:20:00,50.12,50.13,50.08,50.08,16300.0,34.7535,34.7604,34.7258,34.7258,16300.0
2012-03-09 11:25:00,50.07,50.08,50.04,50.05,28600.0,34.7188,34.7258,34.698,34.705,28600.0
2012-03-09 11:30:00,50.04,50.07,50.0,50.01,26500.0,34.698,34.7188,34.6703,34.6772,26500.0
2012-03-09 11:35:00,50.01,50.07,49.99,50.07,18400.0,34.6772,34.7188,34.6634,34.7188,18400.0
2012-03-09 11:40:00,50.06,50.09,50.05,50.07,21400.0,34.7119,34.7327,34.705,34.7188,21400.0
2012-03-09 11:45:00,50.06,50.13,50.06,50.11,14900.0,34.7119,34.7604,34.7119,34.7466,14900.0
2012-03-09 11:50:00,50.1,50.16,50.1,50.14,14000.0,34.7396,34.7812,34.7396,34.7674,14000.0
2012-03-09 11:55:00,50.14,50.14,50.07,50.08,15400.0,34.7674,34.7674,34.7188,34.7258,15400.0
2012-03-09 12:00:00,50.09,50.11,50.07,50.09,13600.0,34.7327,34.7466,34.7188,34.7327,13600.0
2012-03-09 12:05:00,50.09,50.11,50.07,50.11,16400.0,34.7327,34.7466,34.7188,34.7466,16400.0
2012-03-09 12:10:00,50.1,50.18,50.1,50.17,25000.0,34.7396,34.7951,34.7396,34.7882,25000.0
2012-03-09 12:15:00,50.16,50.17,50.11,50.14,38400.0,34.7812,34.7882,34.7466,34.7674,38400.0
2012-03-09 12:20:00,50.13,50.15,50.12,50.14,13800.0,34.7604,34.7743,34.7535,34.7674,13800.0
2012-03-09 12:25:00,50.13,50.15,50.12,50.15,12600.0,34.7604,34.7743,34.7535,34.7743,12600.0
2012-03-09 12:30:00,50.14,50.15,50.12,50.12,9800.0,34.7674,34.7743,34.7535,34.7535,9800.0
2012-03-09 12:35:00,50.12,50.16,50.11,50.12,31700.0,34.7535,34.7812,34.7466,34.7535,31700.0
2012-03-09 12:40:00,50.12,50.13,50.08,50.08,14500.0,34.7535,34.7604,34.7258,34.7258,14500.0
2012-03-09 12:45:00,50.08,50.08,50.03,50.05,24500.0,34.7258,34.7258,34.6911,34.705,24500.0
2012-03-09 12:50:00,50.05,50.08,50.03,50.04,30700.0,34.705,34.7258,34.6911,34.698,30700.0
2012-03-09 12:55:00,50.04,50.05,49.98,50.0,46000.0,34.698,34.705,34.6564,34.6703,46000.0
2012-03-09 13:00:00,50.01,50.06,50.0,50.05,35000.0,34.6772,34.7119,34.6703,34.705,35000.0
2012-03-09 13:05:00,50.05,50.13,50.05,50.13,7400.0,34.705,34.7604,34.705,34.7604,7400.0
2012-03-09 13:10:00,50.12,50.15,50.11,50.15,12600.0,34.7535,34.7743,34.7466,34.7743,12600.0
2012-03-09 13:15:00,50.15,50.19,50.14,50.18,14000.0,34.7743,34.802,34.7674,34.7951,14000.0
2012-03-09 13:20:00,50.18,50.2,50.11,50.15,36800.0,34.7951,34.809,34.7466,34.7743,36800.0
2012-03-09 13:25:00,50.15,50.17,50.13,50.16,18200.0,34.7743,34.7882,34.7604,34.7812,18200.0
2012-03-09 13:30:00,50.16,50.19,50.15,50.16,17300.0,34.7812,34.802,34.7743,34.7812,17300.0
2012-03-09 13:35:00,50.16,50.21,50.16,50.21,17800.0,34.7812,34.8159,34.7812,34.8159,17800.0
2012-03-09 13:40:00,50.21,50.21,50.2,50.21,5600.0,34.8159,34.8159,34.809,34.8159,5600.0
2012-03-09 13:45:00,50.2,50.23,50.19,50.2,17600.0,34.809,34.8298,34.802,34.809,17600.0
2012-03-09 13:50:00,50.2,50.2,50.16,50.16,11600.0,34.809,34.809,34.7812,34.7812,11600.0
2012-03-09 13:55:00,50.17,50.22,50.17,50.22,13700.0,34.7882,34.8228,34.7882,34.8228,13700.0
2012-03-09 14:00:00,50.22,50.24,50.21,50.21,11000.0,34.8228,34.8367,34.8159,34.8159,11000.0
2012-03-09 14:05:00,50.21,50.21,50.16,50.16,13200.0,34.8159,34.8159,34.7812,34.7812,13200.0
2012-03-09 14:10:00,50.17,50.18,50.14,50.14,15000.0,34.7882,34.7951,34.7674,34.7674,15000.0
2012-03-09 14:15:00,50.14,50.15,50.1,50.11,17600.0,34.7674,34.7743,34.7396,34.7466,17600.0
2012-03-09 14:20:00,50.11,50.15,50.11,50.12,32900.0,34.7466,34.7743,34.7466,34.7535,32900.0
2012-03-09 14:25:00,50.11,50.12,50.09,50.1,12800.0,34.7466,34.7535,34.7327,34.7396,12800.0
2012-03-09 14:30:00,50.11,50.16,50.1,50.16,21000.0,34.7466,34.7812,34.7396,34.7812,21000.0
2012-03-09 14:35:00,50.16,50.18,50.15,50.17,16300.0,34.7812,34.7951,34.7743,34.7882,16300.0
2012-03-09 14:40:00,50.17,50.19,50.15,50.15,17700.0,34.7882,34.802,34.7743,34.7743,17700.0
2012-03-09 14:45:00,50.16,50.16,50.1,50.1,21900.0,34.7812,34.7812,34.7396,34.7396,21900.0
2012-03-09 14:50:00,50.11,50.12,50.04,50.07,33800.0,34.7466,34.7535,34.698,34.7188,33800.0
2012-03-09 14:55:00,50.04,50.07,49.97,49.98,75000.0,34.698,34.7188,34.6495,34.6564,75000.0
2012-03-09 15:00:00,49.99,50.1,49.99,50.06,22600.0,34.6634,34.7396,34.6634,34.7119,22600.0
2012-03-09 15:05:00,50.07,50.09,50.04,50.05,17900.0,34.7188,34.7327,34.698,34.705,17900.0
2012-03-09 15:10:00,50.05,50.06,49.99,50.01,19000.0,34.705,34.7119,34.6634,34.6772,19000.0
2012-03-09 15:15:00,50.02,50.03,50.01,50.02,13900.0,34.6842,34.6911,34.6772,34.6842,13900.0
2012-03-09 15:20:00,50.02,50.1,50.02,50.05,19700.0,34.6842,34.7396,34.6842,34.705,19700.0
2012-03-09 15:25:00,50.05,50.08,50.02,50.04,19100.0,34.705,34.7258,34.6842,34.698,19100.0
2012-03-09 15:30:00,50.04,50.04,49.96,49.96,27600.0,34.698,34.698,34.6426,34.6426,27600.0
2012-03-09 15:35:00,49.96,50.05,49.96,50.03,56700.0,34.6426,34.705,34.6426,34.6911,56700.0
2012-03-09 15:40:00,50.03,50.03,49.97,49.98,32800.0,34.6911,34.6911,34.6495,34.6564,32800.0
2012-03-09 15:45:00,49.99,50.0,49.95,49.97,42200.0,34.6634,34.6703,34.6356,34.6495,42200.0
2012-03-09 15:50:00,49.97,49.98,49.9,49.94,61100.0,34.6495,34.6564,34.601,34.6287,61100.0
2012-03-09 15:55:00,49.93,50.03,49.9,50.03,195000.0,34.6218,34.6911,34.601,34.6911,195000.0
2012-03-12 09:30:00,50.15,50.16,50.0,50.09,54300.0,34.7743,34.7812,34.6703,34.7327,54300.0
2012-03-12 09:35:00,50.11,50.24,50.08,50.21,11000.0,34.7466,34.8367,34.7258,34.8159,11000.0
2012-03-12 09:40:00,50.22,50.26,50.18,50.18,14000.0,34.8228,34.8506,34.7951,34.7951,14000.0
2012-03-12 09:45:00,50.18,50.24,50.16,50.16,13600.0,34.7951,34.8367,34.7812,34.7812,13600.0
2012-03-12 09:50:00,50.15,50.22,50.1,50.22,10800.0,34.7743,34.8228,34.7396,34.8228,10800.0
2012-03-12 09:55:00,50.23,50.26,50.18,50.19,7600.0,34.8298,34.8506,34.7951,34.802,7600.0
2012-03-12 10:00:00,50.18,50.26,50.04,50.04,33500.0,34.7951,34.8506,34.698,34.698,33500.0
2012-03-12 10:05:00,50.01,50.13,50.0,50.09,19500.0,34.6772,34.7604,34.6703,34.7327,19500.0
2012-03-12 10:10:00,50.09,50.1,49.98,50.0,21500.0,34.7327,34.7396,34.6564,34.6703,21500.0
2012-03-12 10:15:00,49.98,50.06,49.97,50.03,21000.0,34.6564,34.7119,34.6495,34.6911,21000.0
2012-03-12 10:20:00,50.03,50.04,49.95,50.0,27000.0,34.6911,34.698,34.6356,34.6703,27000.0
2012-03-12 10:25:00,49.99,50.07,49.95,50.06,20500.0,34.6634,34.7188,34.6356,34.7119,20500.0
2012-03-12 10:30:00,50.04,50.04,49.95,50.02,30700.0,34.698,34.698,34.6356,34.6842,30700.0
2012-03-12 10:35:00,50.03,50.03,49.96,49.98,32800.0,34.6911,34.6911,34.6426,34.6564,32800.0
2012-03-12 10:40:00,49.98,50.02,49.96,50.02,27400.0,34.6564,34.6842,34.6426,34.6842,27400.0
2012-03-12 10:45:00,50.02,50.05,50.0,50.02,19000.0,34.6842,34.705,34.6703,34.6842,19000.0
2012-03-12 10:50:00,50.02,50.15,50.02,50.13,28000.0,34.6842,34.7743,34.6842,34.7604,28000.0
2012-03-12 10:55:00,50.13,50.14,50.04,50.07,22300.0,34.7604,34.7674,34.698,34.7188,22300.0
2012-03-12 11:00:00,50.07,50.1,50.06,50.09,26900.0,34.7188,34.7396,34.7119,34.7327,26900.0
2012-03-12 11:05:00,50.1,50.11,50.03,50.03,12400.0,34.7396,34.7466,34.6911,34.6911,12400.0
2012-03-12 11:10:00,50.04,50.09,50.03,50.09,15800.0,34.698,34.7327,34.6911,34.7327,15800.0
2012-03-12 11:15:00,50.08,50.1,50.05,50.07,11000.0,34.7258,34.7396,34.705,34.7188,11000.0
2012-03-12 11:20:00,50.06,50.07,49.95,50.0,27000.0,34.7119,34.7188,34.6356,34.6703,27000.0
2012-03-12 11:25:00,50.02,50.04,50.0,50.01,19100.0,34.6842,34.698,34.6703,34.6772,19100.0
2012-03-12 11:30:00,50.01,50.07,50.01,50.05,19800.0,34.6772,34.7188,34.6772,34.705,19800.0
2012-03-12 11:35:00,50.04,50.05,50.0,50.03,20200.0,34.698,34.705,34.6703,34.6911,20200.0
2012-03-12 11:40:00,50.02,50.13,49.98,50.13,67400.0,34.6842,34.7604,34.6564,34.7604,67400.0
2012-03-12 11:45:00,50.13,50.13,50.05,50.11,19700.0,34.7604,34.7604,34.705,34.7466,19700.0
2012-03-12 11:50:00,50.12,50.16,50.08,50.08,19500.0,34.7535,34.7812,34.7258,34.7258,19500.0
2012-03-12 11:55:00,50.08,50.09,50.05,50.07,7300.0,34.7258,34.7327,34.705,34.7188,7300.0
2012-03-12 12:00:00,50.07,50.13,49.99,50.12,29200.0,34.7188,34.7604,34.6634,34.7535,29200.0
2012-03-12 12:05:00,50.12,50.16,50.1,50.15,11600.0,34.7535,34.7812,34.7396,34.7743,11600.0
2012-03-12 12:10:00,50.14,50.16,50.13,50.14,19600.0,34.7674,34.7812,34.7604,34.7674,19600.0
2012-03-12 12:15:00,50.15,50.18,50.14,50.17,10400.0,34.7743,34.7951,34.7674,34.7882,10400.0
2012-03-12 12:20:00,50.17,50.21,50.12,50.16,10100.0,34.7882,34.8159,34.7535,34.7812,10100.0
2012-03-12 12:25:00,50.16,50.17,50.12,50.15,14100.0,34.7812,34.7882,34.7535,34.7743,14100.0
2012-03-12 12:30:00,50.14,50.14,50.06,50.07,29900.0,34.7674,34.7674,34.7119,34.7188,29900.0
2012-03-12 12:35:00,50.08,50.08,50.06,50.06,11800.0,34.7258,34.7258,34.7119,34.7119,11800.0
2012-03-12 12:40:00,50.06,50.12,50.05,50.11,9600.0,34.7119,34.7535,34.705,34.7466,9600.0
2012-03-12 12:45:00,50.11,50.14,50.09,50.14,12900.0,34.7466,34.7674,34.7327,34.7674,12900.0
2012-03-12 12:50:00,50.14,50.18,50.11,50.17,23200.0,34.7674,34.7951,34.7466,34.7882,23200.0
2012-03-12 12:55:00,50.17,50.2,50.16,50.19,17200.0,34.7882,34.809,34.7812,34.802,17200.0
2012-03-12 13:00:00,50.18,50.19,50.15,50.15,8600.0,34.7951,34.802,34.7743,34.7743,8600.0
2012-03-12 13:05:00,50.15,50.15,50.11,50.13,12200.0,34.7743,34.7743,34.7466,34.7604,12200.0
2012-03-12 13:10:00,50.14,50.15,50.11,50.11,14800.0,34.7674,34.7743,34.7466,34.7466,14800.0
2012-03-12 13:15:00,50.12,50.16,50.11,50.14,16800.0,34.7535,34.7812,34.7466,34.7674,16800.0
2012-03-12 13:20:00,50.14,50.23,50.14,50.23,15600.0,34.7674,34.8298,34.7674,34.8298,15600.0
2012-03-12 13:25:00,50.22,50.25,50.22,50.25,19600.0,34.8228,34.8436,34.8228,34.8436,19600.0
2012-03-12 13:30:00,50.25,50.3,50.24,50.3,14500.0,34.8436,34.8783,34.8367,34.8783,14500.0
2012-03-12 13:35:00,50.31,50.39,50.31,50.35,25600.0,34.8853,34.9407,34.8853,34.913,25600.0
2012-03-12 13:40:00,50.36,50.4,50.36,50.37,16900.0,34.9199,34.9477,34.9199,34.9269,16900.0
2012-03-12 13:45:00,50.37,50.38,50.32,50.33,21700.0,34.9269,34.9338,34.8922,34.8991,21700.0
2012-03-12 13:50:00,50.33,50.41,50.33,50.4,47400.0,34.8991,34.9546,34.8991,34.9477,47400.0
2012-03-12 13:55:00,50.4,50.43,50.4,50.41,19000.0,34.9477,34.9685,34.9477,34.9546,19000.0
2012-03-12 14:00:00,50.4,50.41,50.39,50.4,24500.0,34.9477,34.9546,34.9407,34.9477,24500.0
2012-03-12 14:05:00,50.4,50.41,50.39,50.4,24600.0,34.9477,34.9546,34.9407,34.9477,24600.0
2012-03-12 14:10:00,50.4,50.47,50.4,50.44,41800.0,34.9477,34.9962,34.9477,34.9754,41800.0
2012-03-12 14:15:00,50.44,50.47,50.41,50.46,33000.0,34.9754,34.9962,34.9546,34.9893,33000.0
2012-03-12 14:20:00,50.46,50.47,50.44,50.46,13700.0,34.9893,34.9962,34.9754,34.9893,13700.0
2012-03-12 14:25:00,50.46,50.46,50.43,50.43,10300.0,34.9893,34.9893,34.9685,34.9685,10300.0
2012-03-12 14:30:00,50.44,50.45,50.37,50.37,17100.0,34.9754,34.9823,34.9269,34.9269,17100.0
2012-03-12 14:35:00,50.37,50.44,50.37,50.44,30500.0,34.9269,34.9754,34.9269,34.9754,30500.0
2012-03-12 14:40:00,50.44,50.47,50.42,50.46,79400.0,34.9754,34.9962,34.9615,34.9893,79400.0
2012-03-12 14:45:00,50.47,50.49,50.44,50.45,44200.0,34.9962,35.0101,34.9754,34.9823,44200.0
2012-03-12 14:50:00,50.45,50.46,50.44,50.44,22300.0,34.9823,34.9893,34.9754,34.9754,22300.0
2012-03-12 14:55:00,50.44,50.48,50.42,50.48,37200.0,34.9754,35.0031,34.9615,35.0031,37200.0
2012-03-12 15:00:00,50.48,50.51,50.48,50.5,74700.0,35.0031,35.0239,35.0031,35.017,74700.0
2012-03-12 15:05:00,50.51,50.51,50.49,50.5,25400.0,35.0239,35.0239,35.0101,35.017,25400.0
2012-03-12 15:10:00,50.49,50.52,50.47,50.51,43800.0,35.0101,35.0309,34.9962,35.0239,43800.0
2012-03-12 15:15:00,50.51,50.51,50.47,50.47,18600.0,35.0239,35.0239,34.9962,34.9962,18600.0
2012-03-12 15:20:00,50.47,50.48,50.44,50.45,25700.0,34.9962,35.0031,34.9754,34.9823,25700.0
2012-03-12 15:25:00,50.44,50.49,50.44,50.47,38200.0,34.9754,35.0101,34.9754,34.9962,38200.0
2012-03-12 15:30:00,50.46,50.49,50.45,50.45,38600.0,34.9893,35.0101,34.9823,34.9823,38600.0
2012-03-12 15:35:00,50.46,50.46,50.43,50.45,83800.0,34.9893,34.9893,34.9685,34.9823,83800.0
2012-03-12 15:40:00,50.46,50.48,50.43,50.44,62300.0,34.9893,35.0031,34.9685,34.9754,62300.0
2012-03-12 15:45:00,50.43,50.52,50.43,50.47,66700.0,34.9685,35.0309,34.9685,34.9962,66700.0
2012-03-12 15:50:00,50.48,50.48,50.43,50.43,77000.0,35.0031,35.0031,34.9685,34.9685,77000.0
2012-03-12 15:55:00,50.43,50.48,50.42,50.46,181200.0,34.9685,35.0031,34.9615,34.9893,181200.0
2012-03-13 09:30:00,50.86,50.96,50.72,50.73,74500.0,35.2666,35.336,35.1695,35.1765,74500.0
2012-03-13 09:35:00,50.7,50.89,50.7,50.86,78700.0,35.1557,35.2874,35.1557,35.2666,78700.0
2012-03-13 09:40:00,50.85,50.85,50.77,50.79,26600.0,35.2597,35.2597,35.2042,35.2181,26600.0
2012-03-13 09:45:00,50.78,50.78,50.67,50.71,26500.0,35.2112,35.2112,35.1349,35.1626,26500.0
2012-03-13 09:50:00,50.69,50.72,50.65,50.72,29000.0,35.1487,35.1695,35.121,35.1695,29000.0
2012-03-13 09:55:00,50.71,50.81,50.61,50.66,72400.0,35.1626,35.232,35.0933,35.1279,72400.0
2012-03-13 10:00:00,50.64,50.78,50.63,50.78,21100.0,35.1141,35.2112,35.1071,35.2112,21100.0
2012-03-13 10:05:00,50.79,50.87,50.77,50.87,22000.0,35.2181,35.2736,35.2042,35.2736,22000.0
2012-03-13 10:10:00,50.86,50.9,50.85,50.89,15500.0,35.2666,35.2944,35.2597,35.2874,15500.0
2012-03-13 10:15:00,50.89,50.9,50.85,50.89,19500.0,35.2874,35.2944,35.2597,35.2874,19500.0
2012-03-13 10:20:00,50.89,50.9,50.8,50.8,26900.0,35.2874,35.2944,35.225,35.225,26900.0
2012-03-13 10:25:00,50.8,50.81,50.77,50.78,13800.0,35.225,35.232,35.2042,35.2112,13800.0
2012-03-13 10:30:00,50.78,50.84,50.76,50.79,13300.0,35.2112,35.2528,35.1973,35.2181,13300.0
2012-03-13 10:35:00,50.8,50.88,50.8,50.84,30800.0,35.225,35.2805,35.225,35.2528,30800.0
2012-03-13 10:40:00,50.85,50.92,50.85,50.92,10700.0,35.2597,35.3082,35.2597,35.3082,10700.0
2012-03-13 10:45:00,50.91,50.98,50.9,50.93,22400.0,35.3013,35.3498,35.2944,35.3152,22400.0
2012-03-13 10:50:00,50.94,50.99,50.93,50.95,15000.0,35.3221,35.3568,35.3152,35.329,15000.0
2012-03-13 10:55:00,50.95,51.02,50.94,50.94,40800.0,35.329,35.3776,35.3221,35.3221,40800.0
2012-03-13 11:00:00,50.94,51.07,50.94,51.05,35600.0,35.3221,35.4122,35.3221,35.3984,35600.0
2012-03-13 11:05:00,51.05,51.09,51.05,51.08,39200.0,35.3984,35.4261,35.3984,35.4192,39200.0
2012-03-13 11:10:00,51.08,51.08,51.04,51.06,25700.0,35.4192,35.4192,35.3914,35.4053,25700.0
2012-03-13 11:15:00,51.05,51.14,51.05,51.12,43700.0,35.3984,35.4608,35.3984,35.4469,43700.0
2012-03-13 11:20:00,51.12,51.15,51.1,51.12,26900.0,35.4469,35.4677,35.433,35.4469,26900.0
2012-03-13 11:25:00,51.11,51.16,51.1,51.11,23500.0,35.44,35.4746,35.433,35.44,23500.0
2012-03-13 11:30:00,51.11,51.14,51.09,51.11,18100.0,35.44,35.4608,35.4261,35.44,18100.0
2012-03-13 11:35:00,51.12,51.17,51.12,51.16,21500.0,35.4469,35.4816,35.4469,35.4746,21500.0
2012-03-13 11:40:00,51.16,51.22,51.16,51.18,30400.0,35.4746,35.5163,35.4746,35.4885,30400.0
2012-03-13 11:45:00,51.18,51.22,51.13,51.19,48600.0,35.4885,35.5163,35.4538,35.4954,48600.0
2012-03-13 11:50:00,51.19,51.2,51.14,51.16,17100.0,35.4954,35.5024,35.4608,35.4746,17100.0
2012-03-13 11:55:00,51.16,51.21,51.16,51.2,20700.0,35.4746,35.5093,35.4746,35.5024,20700.0
2012-03-13 12:00:00,51.2,51.21,51.17,51.18,21000.0,35.5024,35.5093,35.4816,35.4885,21000.0
2012-03-13 12:05:00,51.17,51.2,51.16,51.18,15100.0,35.4816,35.5024,35.4746,35.4885,15100.0
2012-03-13 12:10:00,51.18,51.19,51.16,51.18,16300.0,35.4885,35.4954,35.4746,35.4885,16300.0
2012-03-13 12:15:00,51.17,51.2,51.16,51.16,19900.0,35.4816,35.5024,35.4746,35.4746,19900.0
2012-03-13 12:20:00,51.17,51.2,51.16,51.19,16400.0,35.4816,35.5024,35.4746,35.4954,16400.0
2012-03-13 12:25:00,51.19,51.2,51.15,51.18,20400.0,35.4954,35.5024,35.4677,35.4885,20400.0
2012-03-13 12:30:00,51.18,51.22,51.18,51.2,14100.0,35.4885,35.5163,35.4885,35.5024,14100.0
2012-03-13 12:35:00,51.19,51.2,51.18,51.18,17100.0,35.4954,35.5024,35.4885,35.4885,17100.0
2012-03-13 12:40:00,51.18,51.21,51.16,51.2,12600.0,35.4885,35.5093,35.4746,35.5024,12600.0
2012-03-13 12:45:00,51.21,51.22,51.17,51.22,21000.0,35.5093,35.5163,35.4816,35.5163,21000.0
2012-03-13 12:50:00,51.22,51.24,51.22,51.23,11700.0,35.5163,35.5301,35.5163,35.5232,11700.0
2012-03-13 12:55:00,51.22,51.24,51.21,51.23,18500.0,35.5163,35.5301,35.5093,35.5232,18500.0
2012-03-13 13:00:00,51.23,51.3,51.22,51.3,27600.0,35.5232,35.5717,35.5163,35.5717,27600.0
2012-03-13 13:05:00,51.29,51.3,51.26,51.26,22800.0,35.5648,35.5717,35.544,35.544,22800.0
2012-03-13 13:10:00,51.26,51.32,51.26,51.31,38000.0,35.544,35.5856,35.544,35.5787,38000.0
2012-03-13 13:15:00,51.32,51.32,51.31,51.31,7400.0,35.5856,35.5856,35.5787,35.5787,7400.0
2012-03-13 13:20:00,51.31,51.35,51.27,51.29,34800.0,35.5787,35.6064,35.5509,35.5648,34800.0
2012-03-13 13:25:00,51.3,51.33,51.3,51.32,18000.0,35.5717,35.5925,35.5717,35.5856,18000.0
2012-03-13 13:30:00,51.32,51.34,51.3,51.33,32000.0,35.5856,35.5995,35.5717,35.5925,32000.0
2012-03-13 13:35:00,51.33,51.37,51.32,51.34,23700.0,35.5925,35.6203,35.5856,35.5995,23700.0
2012-03-13 13:40:00,51.33,51.34,51.31,51.33,15800.0,35.5925,35.5995,35.5787,35.5925,15800.0
2012-03-13 13:45:00,51.34,51.37,51.32,51.37,25800.0,35.5995,35.6203,35.5856,35.6203,25800.0
2012-03-13 13:50:00,51.36,51.38,51.35,51.38,29200.0,35.6133,35.6272,35.6064,35.6272,29200.0
2012-03-13 13:55:00,51.37,51.38,51.34,51.37,44000.0,35.6203,35.6272,35.5995,35.6203,44000.0
2012-03-13 14:00:00,51.37,51.37,51.3,51.3,21800.0,35.6203,35.6203,35.5717,35.5717,21800.0
2012-03-13 14:05:00,51.3,51.37,51.3,51.36,49100.0,35.5717,35.6203,35.5717,35.6133,49100.0
2012-03-13 14:10:00,51.36,51.45,51.35,51.44,34800.0,35.6133,35.6757,35.6064,35.6688,34800.0
2012-03-13 14:15:00,51.45,51.48,51.39,51.48,43500.0,35.6757,35.6965,35.6341,35.6965,43500.0
2012-03-13 14:20:00,51.49,51.56,51.44,51.44,55900.0,35.7035,35.752,35.6688,35.6688,55900.0
2012-03-13 14:25:00,51.44,51.44,51.34,51.38,67700.0,35.6688,35.6688,35.5995,35.6272,67700.0
2012-03-13 14:30:00,51.39,51.44,51.38,51.43,62000.0,35.6341,35.6688,35.6272,35.6619,62000.0
2012-03-13 14:35:00,51.42,51.5,51.42,51.5,62200.0,35.6549,35.7104,35.6549,35.7104,62200.0
2012-03-13 14:40:00,51.5,51.6,51.47,51.58,93000.0,35.7104,35.7797,35.6896,35.7659,93000.0
2012-03-13 14:45:00,51.59,51.6,51.49,51.54,81700.0,35.7728,35.7797,35.7035,35.7381,81700.0
2012-03-13 14:50:00,51.54,51.55,51.5,51.53,67800.0,35.7381,35.7451,35.7104,35.7312,67800.0
2012-03-13 14:55:00,51.53,51.57,51.51,51.52,38900.0,35.7312,35.7589,35.7173,35.7243,38900.0
2012-03-13 15:00:00,51.52,51.63,51.51,51.62,81200.0,35.7243,35.8005,35.7173,35.7936,81200.0
2012-03-13 15:05:00,51.61,51.71,51.6,51.64,86600.0,35.7867,35.856,35.7797,35.8075,86600.0
2012-03-13 15:10:00,51.64,51.75,51.64,51.75,103800.0,35.8075,35.8838,35.8075,35.8838,103800.0
2012-03-13 15:15:00,51.75,51.76,51.69,51.71,56400.0,35.8838,35.8907,35.8422,35.856,56400.0
2012-03-13 15:20:00,51.71,51.72,51.67,51.71,125900.0,35.856,35.863,35.8283,35.856,125900.0
2012-03-13 15:25:00,51.7,51.73,51.65,51.66,92600.0,35.8491,35.8699,35.8144,35.8213,92600.0
2012-03-13 15:30:00,51.67,51.72,51.64,51.7,97000.0,35.8283,35.863,35.8075,35.8491,97000.0
2012-03-13 15:35:00,51.7,51.71,51.62,51.65,143000.0,35.8491,35.856,35.7936,35.8144,143000.0
2012-03-13 15:40:00,51.66,51.79,51.63,51.75,206300.0,35.8213,35.9115,35.8005,35.8838,206300.0
2012-03-13 15:45:00,51.75,51.75,51.64,51.67,114000.0,35.8838,35.8838,35.8075,35.8283,114000.0
2012-03-13 15:50:00,51.67,51.82,51.67,51.81,172300.0,35.8283,35.9323,35.8283,35.9254,172300.0
2012-03-13 15:55:00,51.81,51.81,51.73,51.78,327600.0,35.9254,35.9254,35.8699,35.9046,327600.0
2012-03-14 09:30:00,51.64,52.06,51.54,52.05,130000.0,35.8075,36.0987,35.7381,36.0918,130000.0
2012-03-14 09:35:00,52.05,52.05,51.8,51.92,35700.0,36.0918,36.0918,35.9184,36.0016,35700.0
2012-03-14 09:40:00,51.91,52.05,51.88,52.05,19200.0,35.9947,36.0918,35.9739,36.0918,19200.0
2012-03-14 09:45:00,52.05,52.1,52.04,52.04,47000.0,36.0918,36.1264,36.0848,36.0848,47000.0
2012-03-14 09:50:00,52.05,52.08,52.03,52.06,26200.0,36.0918,36.1126,36.0779,36.0987,26200.0
2012-03-14 09:55:00,52.07,52.11,52.05,52.05,19900.0,36.1056,36.1334,36.0918,36.0918,19900.0
2012-03-14 10:00:00,52.06,52.11,52.01,52.11,28100.0,36.0987,36.1334,36.064,36.1334,28100.0
2012-03-14 10:05:00,52.1,52.19,52.09,52.19,46900.0,36.1264,36.1889,36.1195,36.1889,46900.0
2012-03-14 10:10:00,52.19,52.2,52.16,52.17,34800.0,36.1889,36.1958,36.1681,36.175,34800.0
2012-03-14 10:15:00,52.17,52.19,52.08,52.16,27900.0,36.175,36.1889,36.1126,36.1681,27900.0
2012-03-14 10:20:00,52.16,52.16,52.1,52.14,31800.0,36.1681,36.1681,36.1264,36.1542,31800.0
2012-03-14 10:25:00,52.14,52.19,52.13,52.13,28900.0,36.1542,36.1889,36.1472,36.1472,28900.0
2012-03-14 10:30:00,52.14,52.15,52.05,52.05,39500.0,36.1542,36.1611,36.0918,36.0918,39500.0
2012-03-14 10:35:00,52.05,52.06,51.95,51.95,29900.0,36.0918,36.0987,36.0224,36.0224,29900.0
2012-03-14 10:40:00,51.96,52.01,51.96,52.0,41700.0,36.0294,36.064,36.0294,36.0571,41700.0
2012-03-14 10:45:00,52.01,52.03,51.96,51.96,26000.0,36.064,36.0779,36.0294,36.0294,26000.0
2012-03-14 10:50:00,51.97,52.0,51.89,52.0,32800.0,36.0363,36.0571,35.9808,36.0571,32800.0
2012-03-14 10:55:00,52.0,52.0,51.87,51.88,40600.0,36.0571,36.0571,35.967,35.9739,40600.0
2012-03-14 11:00:00,51.89,51.9,51.86,51.86,24300.0,35.9808,35.9878,35.96,35.96,24300.0
2012-03-14 11:05:00,51.87,51.87,51.77,51.77,54500.0,35.967,35.967,35.8976,35.8976,54500.0
2012-03-14 11:10:00,51.77,51.82,51.77,51.79,47200.0,35.8976,35.9323,35.8976,35.9115,47200.0
2012-03-14 11:15:00,51.78,51.79,51.69,51.75,48200.0,35.9046,35.9115,35.8422,35.8838,48200.0
2012-03-14 11:20:00,51.75,51.8,51.74,51.74,35000.0,35.8838,35.9184,35.8768,35.8768,35000.0
2012-03-14 11:25:00,51.73,51.77,51.73,51.74,19200.0,35.8699,35.8976,35.8699,35.8768,19200.0
2012-03-14 11:30:00,51.73,51.73,51.64,51.66,34300.0,35.8699,35.8699,35.8075,35.8213,34300.0
2012-03-14 11:35:00,51.66,51.79,51.65,51.78,39100.0,35.8213,35.9115,35.8144,35.9046,39100.0
2012-03-14 11:40:00,51.78,51.86,51.77,51.86,36800.0,35.9046,35.96,35.8976,35.96,36800.0
2012-03-14 11:45:00,51.85,51.9,51.85,51.9,25200.0,35.9531,35.9878,35.9531,35.9878,25200.0
2012-03-14 11:50:00,51.9,51.91,51.83,51.83,24200.0,35.9878,35.9947,35.9392,35.9392,24200.0
2012-03-14 11:55:00,51.82,51.9,51.82,51.83,71500.0,35.9323,35.9878,35.9323,35.9392,71500.0
2012-03-14 12:00:00,51.84,51.86,51.81,51.81,79500.0,35.9462,35.96,35.9254,35.9254,79500.0
2012-03-14 12:05:00,51.8,51.8,51.7,51.75,44600.0,35.9184,35.9184,35.8491,35.8838,44600.0
2012-03-14 12:10:00,51.76,51.8,51.68,51.71,71000.0,35.8907,35.9184,35.8352,35.856,71000.0
2012-03-14 12:15:00,51.71,51.82,51.71,51.82,33200.0,35.856,35.9323,35.856,35.9323,33200.0
2012-03-14 12:20:00,51.82,51.87,51.82,51.86,37700.0,35.9323,35.967,35.9323,35.96,37700.0
2012-03-14 12:25:00,51.86,51.89,51.85,51.88,23800.0,35.96,35.9808,35.9531,35.9739,23800.0
2012-03-14 12:30:00,51.87,51.88,51.8,51.82,18300.0,35.967,35.9739,35.9184,35.9323,18300.0
2012-03-14 12:35:00,51.82,51.87,51.82,51.86,9500.0,35.9323,35.967,35.9323,35.96,9500.0
2012-03-14 12:40:00,51.86,51.86,51.83,51.86,10000.0,35.96,35.96,35.9392,35.96,10000.0
2012-03-14 12:45:00,51.85,51.89,51.84,51.88,15000.0,35.9531,35.9808,35.9462,35.9739,15000.0
2012-03-14 12:50:00,51.87,51.87,51.77,51.78,13900.0,35.967,35.967,35.8976,35.9046,13900.0
2012-03-14 12:55:00,51.79,51.79,51.75,51.77,11800.0,35.9115,35.9115,35.8838,35.8976,11800.0
2012-03-14 13:00:00,51.78,51.8,51.76,51.79,24500.0,35.9046,35.9184,35.8907,35.9115,24500.0
2012-03-14 13:05:00,51.79,51.86,51.79,51.86,16500.0,35.9115,35.96,35.9115,35.96,16500.0
2012-03-14 13:10:00,51.86,51.93,51.86,51.93,54300.0,35.96,36.0086,35.96,36.0086,54300.0
2012-03-14 13:15:00,51.93,51.93,51.88,51.89,25600.0,36.0086,36.0086,35.9739,35.9808,25600.0
2012-03-14 13:20:00,51.9,51.93,51.88,51.91,19400.0,35.9878,36.0086,35.9739,35.9947,19400.0
2012-03-14 13:25:00,51.9,51.94,51.9,51.93,24200.0,35.9878,36.0155,35.9878,36.0086,24200.0
2012-03-14 13:30:00,51.92,51.93,51.87,51.9,21500.0,36.0016,36.0086,35.967,35.9878,21500.0
2012-03-14 13:35:00,51.9,51.93,51.89,51.9,53400.0,35.9878,36.0086,35.9808,35.9878,53400.0
2012-03-14 13:40:00,51.89,51.91,51.81,51.81,28000.0,35.9808,35.9947,35.9254,35.9254,28000.0
2012-03-14 13:45:00,51.82,51.84,51.79,51.81,22100.0,35.9323,35.9462,35.9115,35.9254,22100.0
2012-03-14 13:50:00,51.81,51.84,51.78,51.78,11700.0,35.9254,35.9462,35.9046,35.9046,11700.0
2012-03-14 13:55:00,51.79,51.8,51.7,51.74,26900.0,35.9115,35.9184,35.8491,35.8768,26900.0
2012-03-14 14:00:00,51.73,51.79,51.73,51.76,38300.0,35.8699,35.9115,35.8699,35.8907,38300.0
2012-03-14 14:05:00,51.75,51.76,51.72,51.76,19900.0,35.8838,35.8907,35.863,35.8907,19900.0
2012-03-14 14:10:00,51.76,51.77,51.65,51.68,33300.0,35.8907,35.8976,35.8144,35.8352,33300.0
2012-03-14 14:15:00,51.67,51.68,51.64,51.67,23500.0,35.8283,35.8352,35.8075,35.8283,23500.0
2012-03-14 14:20:00,51.67,51.72,51.66,51.72,33600.0,35.8283,35.863,35.8213,35.863,33600.0
2012-03-14 14:25:00,51.71,51.72,51.68,51.69,15600.0,35.856,35.863,35.8352,35.8422,15600.0
2012-03-14 14:30:00,51.69,51.74,51.66,51.74,28300.0,35.8422,35.8768,35.8213,35.8768,28300.0
2012-03-14 14:35:00,51.74,51.74,51.7,51.7,21800.0,35.8768,35.8768,35.8491,35.8491,21800.0
2012-03-14 14:40:00,51.69,51.72,51.68,51.69,25300.0,35.8422,35.863,35.8352,35.8422,25300.0
2012-03-14 14:45:00,51.69,51.73,51.66,51.69,33200.0,35.8422,35.8699,35.8213,35.8422,33200.0
2012-03-14 14:50:00,51.7,51.72,51.69,51.71,28400.0,35.8491,35.863,35.8422,35.856,28400.0
2012-03-14 14:55:00,51.72,51.75,51.7,51.75,20100.0,35.863,35.8838,35.8491,35.8838,20100.0
2012-03-14 15:00:00,51.73,51.73,51.65,51.65,24600.0,35.8699,35.8699,35.8144,35.8144,24600.0
2012-03-14 15:05:00,51.66,51.71,51.66,51.68,23100.0,35.8213,35.856,35.8213,35.8352,23100.0
2012-03-14 15:10:00,51.67,51.68,51.64,51.66,31200.0,35.8283,35.8352,35.8075,35.8213,31200.0
2012-03-14 15:15:00,51.67,51.67,51.59,51.6,51300.0,35.8283,35.8283,35.7728,35.7797,51300.0
2012-03-14 15:20:00,51.6,51.68,51.6,51.68,22700.0,35.7797,35.8352,35.7797,35.8352,22700.0
2012-03-14 15:25:00,51.68,51.76,51.65,51.75,34500.0,35.8352,35.8907,35.8144,35.8838,34500.0
2012-03-14 15:30:00,51.74,51.77,51.68,51.7,33000.0,35.8768,35.8976,35.8352,35.8491,33000.0
2012-03-14 15:35:00,51.7,51.7,51.67,51.69,38900.0,35.8491,35.8491,35.8283,35.8422,38900.0
2012-03-14 15:40:00,51.69,51.74,51.66,51.71,67900.0,35.8422,35.8768,35.8213,35.856,67900.0
2012-03-14 15:45:00,51.71,51.75,51.68,51.7,61700.0,35.856,35.8838,35.8352,35.8491,61700.0
2012-03-14 15:50:00,51.7,51.73,51.67,51.73,74800.0,35.8491,35.8699,35.8283,35.8699,74800.0
2012-03-14 15:55:00,51.72,51.75,51.7,51.75,113600.0,35.863,35.8838,35.8491,35.8838,113600.0
2012-03-15 09:30:00,51.75,51.97,51.57,51.58,52200.0,35.8838,36.0363,35.7589,35.7659,52200.0
2012-03-15 09:35:00,51.6,51.8,51.59,51.73,22100.0,35.7797,35.9184,35.7728,35.8699,22100.0
2012-03-15 09:40:00,51.72,51.72,51.4,51.48,36100.0,35.863,35.863,35.6411,35.6965,36100.0
2012-03-15 09:45:00,51.5,51.62,51.5,51.61,25000.0,35.7104,35.7936,35.7104,35.7867,25000.0
2012-03-15 09:50:00,51.62,51.7,51.6,51.69,24000.0,35.7936,35.8491,35.7797,35.8422,24000.0
2012-03-15 09:55:00,51.69,51.83,51.69,51.78,17700.0,35.8422,35.9392,35.8422,35.9046,17700.0
2012-03-15 10:00:00,51.8,51.88,51.7,51.73,67300.0,35.9184,35.9739,35.8491,35.8699,67300.0
2012-03-15 10:05:00,51.73,51.86,51.72,51.83,57300.0,35.8699,35.96,35.863,35.9392,57300.0
2012-03-15 10:10:00,51.81,51.87,51.77,51.84,28300.0,35.9254,35.967,35.8976,35.9462,28300.0
2012-03-15 10:15:00,51.85,51.94,51.84,51.85,41200.0,35.9531,36.0155,35.9462,35.9531,41200.0
2012-03-15 10:20:00,51.86,51.89,51.79,51.8,37700.0,35.96,35.9808,35.9115,35.9184,37700.0
2012-03-15 10:25:00,51.81,51.9,51.8,51.8,42800.0,35.9254,35.9878,35.9184,35.9184,42800.0
2012-03-15 10:30:00,51.81,51.81,51.76,51.8,32900.0,35.9254,35.9254,35.8907,35.9184,32900.0
2012-03-15 10:35:00,51.81,51.82,51.74,51.76,35300.0,35.9254,35.9323,35.8768,35.8907,35300.0
2012-03-15 10:40:00,51.76,51.8,51.72,51.72,24500.0,35.8907,35.9184,35.863,35.863,24500.0
2012-03-15 10:45:00,51.72,51.76,51.7,51.74,24500.0,35.863,35.8907,35.8491,35.8768,24500.0
2012-03-15 10:50:00,51.75,51.78,51.71,51.71,35100.0,35.8838,35.9046,35.856,35.856,35100.0
2012-03-15 10:55:00,51.72,51.77,51.62,51.63,26400.0,35.863,35.8976,35.7936,35.8005,26400.0
2012-03-15 11:00:00,51.63,51.67,51.62,51.63,26300.0,35.8005,35.8283,35.7936,35.8005,26300.0
2012-03-15 11:05:00,51.61,51.64,51.58,51.59,24600.0,35.7867,35.8075,35.7659,35.7728,24600.0
2012-03-15 11:10:00,51.58,51.64,51.57,51.62,60100.0,35.7659,35.8075,35.7589,35.7936,60100.0
2012-03-15 11:15:00,51.62,51.66,51.6,51.61,34500.0,35.7936,35.8213,35.7797,35.7867,34500.0
2012-03-15 11:20:00,51.61,51.7,51.6,51.69,27800.0,35.7867,35.8491,35.7797,35.8422,27800.0
2012-03-15 11:25:00,51.69,51.76,51.66,51.73,25800.0,35.8422,35.8907,35.8213,35.8699,25800.0
2012-03-15 11:30:00,51.73,51.81,51.73,51.8,27500.0,35.8699,35.9254,35.8699,35.9184,27500.0
2012-03-15 11:35:00,51.79,51.79,51.69,51.76,44900.0,35.9115,35.9115,35.8422,35.8907,44900.0
2012-03-15 11:40:00,51.76,51.84,51.76,51.83,27400.0,35.8907,35.9462,35.8907,35.9392,27400.0
2012-03-15 11:45:00,51.84,51.88,51.81,51.88,30600.0,35.9462,35.9739,35.9254,35.9739,30600.0
2012-03-15 11:50:00,51.88,51.93,51.87,51.91,32100.0,35.9739,36.0086,35.967,35.9947,32100.0
2012-03-15 11:55:00,51.91,51.93,51.88,51.88,20000.0,35.9947,36.0086,35.9739,35.9739,20000.0
2012-03-15 12:00:00,51.89,51.91,51.86,51.89,57100.0,35.9808,35.9947,35.96,35.9808,57100.0
2012-03-15 12:05:00,51.89,51.89,51.83,51.86,36300.0,35.9808,35.9808,35.9392,35.96,36300.0
2012-03-15 12:10:00,51.86,51.93,51.85,51.92,27800.0,35.96,36.0086,35.9531,36.0016,27800.0
2012-03-15 12:15:00,51.93,51.93,51.86,51.93,41700.0,36.0086,36.0086,35.96,36.0086,41700.0
2012-03-15 12:20:00,51.93,52.0,51.92,52.0,74600.0,36.0086,36.0571,36.0016,36.0571,74600.0
2012-03-15 12:25:00,52.0,52.03,52.0,52.0,17500.0,36.0571,36.0779,36.0571,36.0571,17500.0
2012-03-15 12:30:00,52.01,52.03,51.99,52.01,16000.0,36.064,36.0779,36.0502,36.064,16000.0
2012-03-15 12:35:00,52.0,52.02,51.97,51.98,8800.0,36.0571,36.071,36.0363,36.0432,8800.0
2012-03-15 12:40:00,51.97,52.01,51.97,52.0,9200.0,36.0363,36.064,36.0363,36.0571,9200.0
2012-03-15 12:45:00,52.0,52.02,51.97,51.98,11400.0,36.0571,36.071,36.0363,36.0432,11400.0
2012-03-15 12:50:00,51.97,52.0,51.96,51.99,14800.0,36.0363,36.0571,36.0294,36.0502,14800.0
2012-03-15 12:55:00,51.98,51.99,51.95,51.96,10400.0,36.0432,36.0502,36.0224,36.0294,10400.0
2012-03-15 13:00:00,51.97,52.0,51.96,51.98,15600.0,36.0363,36.0571,36.0294,36.0432,15600.0
2012-03-15 13:05:00,51.98,52.01,51.98,51.99,15000.0,36.0432,36.064,36.0432,36.0502,15000.0
2012-03-15 13:10:00,51.99,52.01,51.98,51.99,13600.0,36.0502,36.064,36.0432,36.0502,13600.0
2012-03-15 13:15:00,51.99,52.05,51.99,52.03,59500.0,36.0502,36.0918,36.0502,36.0779,59500.0
2012-03-15 13:20:00,52.02,52.03,51.98,51.99,14900.0,36.071,36.0779,36.0432,36.0502,14900.0
2012-03-15 13:25:00,51.99,52.0,51.95,51.96,12700.0,36.0502,36.0571,36.0224,36.0294,12700.0
2012-03-15 13:30:00,51.96,51.98,51.95,51.96,16800.0,36.0294,36.0432,36.0224,36.0294,16800.0
2012-03-15 13:35:00,51.95,51.96,51.91,51.92,16400.0,36.0224,36.0294,35.9947,36.0016,16400.0
2012-03-15 13:40:00,51.92,51.92,51.87,51.91,20800.0,36.0016,36.0016,35.967,35.9947,20800.0
2012-03-15 13:45:00,51.9,51.91,51.87,51.89,29300.0,35.9878,35.9947,35.967,35.9808,29300.0
2012-03-15 13:50:00,51.88,51.9,51.86,51.86,19400.0,35.9739,35.9878,35.96,35.96,19400.0
2012-03-15 13:55:00,51.86,51.9,51.86,51.88,12700.0,35.96,35.9878,35.96,35.9739,12700.0
2012-03-15 14:00:00,51.88,51.89,51.83,51.83,21200.0,35.9739,35.9808,35.9392,35.9392,21200.0
2012-03-15 14:05:00,51.84,51.86,51.83,51.85,23700.0,35.9462,35.96,35.9392,35.9531,23700.0
2012-03-15 14:10:00,51.85,51.85,51.81,51.82,11500.0,35.9531,35.9531,35.9254,35.9323,11500.0
2012-03-15 14:15:00,51.83,51.88,51.81,51.85,22100.0,35.9392,35.9739,35.9254,35.9531,22100.0
2012-03-15 14:20:00,51.86,51.88,51.83,51.86,19200.0,35.96,35.9739,35.9392,35.96,19200.0
2012-03-15 14:25:00,51.86,51.9,51.85,51.87,26400.0,35.96,35.9878,35.9531,35.967,26400.0
2012-03-15 14:30:00,51.88,51.89,51.85,51.87,15600.0,35.9739,35.9808,35.9531,35.967,15600.0
2012-03-15 14:35:00,51.88,51.91,51.85,51.86,20800.0,35.9739,35.9947,35.9531,35.96,20800.0
2012-03-15 14:40:00,51.86,51.89,51.85,51.85,29900.0,35.96,35.9808,35.9531,35.9531,29900.0
2012-03-15 14:45:00,51.86,51.9,51.86,51.89,19000.0,35.96,35.9878,35.96,35.9808,19000.0
2012-03-15 14:50:00,51.89,51.93,51.89,51.91,20100.0,35.9808,36.0086,35.9808,35.9947,20100.0
2012-03-15 14:55:00,51.91,51.93,51.9,51.93,20900.0,35.9947,36.0086,35.9878,36.0086,20900.0
2012-03-15 15:00:00,51.92,51.94,51.9,51.93,21400.0,36.0016,36.0155,35.9878,36.0086,21400.0
2012-03-15 15:05:00,51.93,51.97,51.93,51.94,22100.0,36.0086,36.0363,36.0086,36.0155,22100.0
2012-03-15 15:10:00,51.94,51.97,51.94,51.95,22500.0,36.0155,36.0363,36.0155,36.0224,22500.0
2012-03-15 15:15:00,51.95,51.96,51.91,51.93,30200.0,36.0224,36.0294,35.9947,36.0086,30200.0
2012-03-15 15:20:00,51.94,51.96,51.92,51.96,26100.0,36.0155,36.0294,36.0016,36.0294,26100.0
2012-03-15 15:25:00,51.96,52.01,51.95,52.0,35500.0,36.0294,36.064,36.0224,36.0571,35500.0
2012-03-15 15:30:00,52.01,52.03,51.97,52.03,42100.0,36.064,36.0779,36.0363,36.0779,42100.0
2012-03-15 15:35:00,52.02,52.05,51.97,51.97,43500.0,36.071,36.0918,36.0363,36.0363,43500.0
2012-03-15 15:40:00,51.97,52.02,51.97,52.0,45400.0,36.0363,36.071,36.0363,36.0571,45400.0
2012-03-15 15:45:00,52.01,52.01,51.9,51.92,89400.0,36.064,36.064,35.9878,36.0016,89400.0
2012-03-15 15:50:00,51.92,51.97,51.91,51.95,55900.0,36.0016,36.0363,35.9947,36.0224,55900.0
2012-03-15 15:55:00,51.95,51.99,51.95,51.98,112800.0,36.0224,36.0502,36.0224,36.0432,112800.0
2012-03-16 09:30:00,52.04,52.18,52.04,52.1,936200.0,36.0848,36.1819,36.0848,36.1264,936200.0
2012-03-16 09:35:00,52.1,52.23,52.06,52.21,19900.0,36.1264,36.2166,36.0987,36.2027,19900.0
2012-03-16 09:40:00,52.21,52.23,52.08,52.16,36100.0,36.2027,36.2166,36.1126,36.1681,36100.0
2012-03-16 09:45:00,52.15,52.18,52.08,52.1,61500.0,36.1611,36.1819,36.1126,36.1264,61500.0
2012-03-16 09:50:00,52.11,52.12,52.08,52.08,10700.0,36.1334,36.1403,36.1126,36.1126,10700.0
2012-03-16 09:55:00,52.09,52.09,52.02,52.03,10700.0,36.1195,36.1195,36.071,36.0779,10700.0
2012-03-16 10:00:00,52.02,52.05,51.99,52.01,29600.0,36.071,36.0918,36.0502,36.064,29600.0
2012-03-16 10:05:00,52.01,52.02,51.93,52.01,53500.0,36.064,36.071,36.0086,36.064,53500.0
2012-03-16 10:10:00,52.01,52.02,51.97,52.02,21200.0,36.064,36.071,36.0363,36.071,21200.0
2012-03-16 10:15:00,52.01,52.04,51.9,51.92,27700.0,36.064,36.0848,35.9878,36.0016,27700.0
2012-03-16 10:20:00,51.92,52.05,51.92,52.04,23500.0,36.0016,36.0918,36.0016,36.0848,23500.0
2012-03-16 10:25:00,52.03,52.04,51.95,52.0,30000.0,36.0779,36.0848,36.0224,36.0571,30000.0
2012-03-16 10:30:00,52.0,52.05,51.98,52.05,36900.0,36.0571,36.0918,36.0432,36.0918,36900.0
2012-03-16 10:35:00,52.03,52.09,52.02,52.07,31300.0,36.0779,36.1195,36.071,36.1056,31300.0
2012-03-16 10:40:00,52.07,52.1,52.06,52.07,17200.0,36.1056,36.1264,36.0987,36.1056,17200.0
2012-03-16 10:45:00,52.07,52.11,52.05,52.1,19300.0,36.1056,36.1334,36.0918,36.1264,19300.0
2012-03-16 10:50:00,52.11,52.11,52.07,52.09,12400.0,36.1334,36.1334,36.1056,36.1195,12400.0
2012-03-16 10:55:00,52.09,52.16,52.08,52.16,24700.0,36.1195,36.1681,36.1126,36.1681,24700.0
2012-03-16 11:00:00,52.15,52.24,52.15,52.24,48800.0,36.1611,36.2235,36.1611,36.2235,48800.0
2012-03-16 11:05:00,52.24,52.26,52.21,52.26,19700.0,36.2235,36.2374,36.2027,36.2374,19700.0
2012-03-16 11:10:00,52.26,52.27,52.21,52.21,29100.0,36.2374,36.2443,36.2027,36.2027,29100.0
2012-03-16 11:15:00,52.22,52.25,52.2,52.23,80100.0,36.2097,36.2305,36.1958,36.2166,80100.0
2012-03-16 11:20:00,52.23,52.28,52.22,52.25,65700.0,36.2166,36.2513,36.2097,36.2305,65700.0
2012-03-16 11:25:00,52.25,52.27,52.23,52.26,26500.0,36.2305,36.2443,36.2166,36.2374,26500.0
2012-03-16 11:30:00,52.27,52.39,52.25,52.39,84900.0,36.2443,36.3275,36.2305,36.3275,84900.0
2012-03-16 11:35:00,52.39,52.39,52.31,52.38,42300.0,36.3275,36.3275,36.2721,36.3206,42300.0
2012-03-16 11:40:00,52.37,52.38,52.32,52.33,28900.0,36.3137,36.3206,36.279,36.2859,28900.0
2012-03-16 11:45:00,52.34,52.39,52.33,52.38,33200.0,36.2929,36.3275,36.2859,36.3206,33200.0
2012-03-16 11:50:00,52.39,52.42,52.37,52.4,29200.0,36.3275,36.3483,36.3137,36.3345,29200.0
2012-03-16 11:55:00,52.41,52.43,52.37,52.42,18100.0,36.3414,36.3553,36.3137,36.3483,18100.0
2012-03-16 12:00:00,52.42,52.43,52.37,52.4,22800.0,36.3483,36.3553,36.3137,36.3345,22800.0
2012-03-16 12:05:00,52.4,52.43,52.39,52.41,21700.0,36.3345,36.3553,36.3275,36.3414,21700.0
2012-03-16 12:10:00,52.41,52.44,52.4,52.44,16600.0,36.3414,36.3622,36.3345,36.3622,16600.0
2012-03-16 12:15:00,52.44,52.45,52.4,52.4,20000.0,36.3622,36.3691,36.3345,36.3345,20000.0
2012-03-16 12:20:00,52.41,52.41,52.4,52.41,14700.0,36.3414,36.3414,36.3345,36.3414,14700.0
2012-03-16 12:25:00,52.41,52.44,52.4,52.41,45200.0,36.3414,36.3622,36.3345,36.3414,45200.0
2012-03-16 12:30:00,52.42,52.46,52.42,52.45,19200.0,36.3483,36.3761,36.3483,36.3691,19200.0
2012-03-16 12:35:00,52.45,52.47,52.43,52.46,14100.0,36.3691,36.383,36.3553,36.3761,14100.0
2012-03-16 12:40:00,52.47,52.56,52.46,52.55,61300.0,36.383,36.4454,36.3761,36.4385,61300.0
2012-03-16 12:45:00,52.55,52.6,52.55,52.58,80700.0,36.4385,36.4732,36.4385,36.4593,80700.0
2012-03-16 12:50:00,52.58,52.63,52.58,52.62,55600.0,36.4593,36.494,36.4593,36.487,55600.0
2012-03-16 12:55:00,52.62,52.62,52.58,52.59,25700.0,36.487,36.487,36.4593,36.4662,25700.0
2012-03-16 13:00:00,52.58,52.58,52.47,52.51,51400.0,36.4593,36.4593,36.383,36.4107,51400.0
2012-03-16 13:05:00,52.5,52.52,52.5,52.51,11100.0,36.4038,36.4177,36.4038,36.4107,11100.0
2012-03-16 13:10:00,52.5,52.51,52.49,52.5,19400.0,36.4038,36.4107,36.3969,36.4038,19400.0
2012-03-16 13:15:00,52.51,52.54,52.48,52.53,41900.0,36.4107,36.4315,36.3899,36.4246,41900.0
2012-03-16 13:20:00,52.53,52.53,52.48,52.5,9700.0,36.4246,36.4246,36.3899,36.4038,9700.0
2012-03-16 13:25:00,52.5,52.51,52.49,52.51,9100.0,36.4038,36.4107,36.3969,36.4107,9100.0
2012-03-16 13:30:00,52.5,52.52,52.49,52.5,22600.0,36.4038,36.4177,36.3969,36.4038,22600.0
2012-03-16 13:35:00,52.49,52.53,52.49,52.53,26300.0,36.3969,36.4246,36.3969,36.4246,26300.0
2012-03-16 13:40:00,52.53,52.53,52.46,52.48,32800.0,36.4246,36.4246,36.3761,36.3899,32800.0
2012-03-16 13:45:00,52.49,52.52,52.48,52.51,22900.0,36.3969,36.4177,36.3899,36.4107,22900.0
2012-03-16 13:50:00,52.51,52.52,52.48,52.49,36400.0,36.4107,36.4177,36.3899,36.3969,36400.0
2012-03-16 13:55:00,52.49,52.54,52.49,52.53,26400.0,36.3969,36.4315,36.3969,36.4246,26400.0
2012-03-16 14:00:00,52.53,52.53,52.47,52.48,22500.0,36.4246,36.4246,36.383,36.3899,22500.0
2012-03-16 14:05:00,52.49,52.52,52.48,52.51,24600.0,36.3969,36.4177,36.3899,36.4107,24600.0
2012-03-16 14:10:00,52.5,52.51,52.45,52.48,39400.0,36.4038,36.4107,36.3691,36.3899,39400.0
2012-03-16 14:15:00,52.47,52.52,52.46,52.5,53100.0,36.383,36.4177,36.3761,36.4038,53100.0
2012-03-16 14:20:00,52.5,52.52,52.45,52.46,48000.0,36.4038,36.4177,36.3691,36.3761,48000.0
2012-03-16 14:25:00,52.46,52.47,52.44,52.44,25600.0,36.3761,36.383,36.3622,36.3622,25600.0
2012-03-16 14:30:00,52.44,52.46,52.41,52.44,24500.0,36.3622,36.3761,36.3414,36.3622,24500.0
2012-03-16 14:35:00,52.44,52.46,52.43,52.43,23700.0,36.3622,36.3761,36.3553,36.3553,23700.0
2012-03-16 14:40:00,52.43,52.51,52.43,52.49,82600.0,36.3553,36.4107,36.3553,36.3969,82600.0
2012-03-16 14:45:00,52.49,52.52,52.49,52.51,32500.0,36.3969,36.4177,36.3969,36.4107,32500.0
2012-03-16 14:50:00,52.5,52.52,52.48,52.51,28200.0,36.4038,36.4177,36.3899,36.4107,28200.0
2012-03-16 14:55:00,52.52,52.53,52.49,52.5,25700.0,36.4177,36.4246,36.3969,36.4038,25700.0
2012-03-16 15:00:00,52.49,52.49,52.44,52.45,26600.0,36.3969,36.3969,36.3622,36.3691,26600.0
2012-03-16 15:05:00,52.46,52.5,52.42,52.43,52500.0,36.3761,36.4038,36.3483,36.3553,52500.0
2012-03-16 15:10:00,52.44,52.44,52.37,52.42,63800.0,36.3622,36.3622,36.3137,36.3483,63800.0
2012-03-16 15:15:00,52.41,52.42,52.37,52.41,43900.0,36.3414,36.3483,36.3137,36.3414,43900.0
2012-03-16 15:20:00,52.41,52.47,52.41,52.45,62100.0,36.3414,36.383,36.3414,36.3691,62100.0
2012-03-16 15:25:00,52.46,52.48,52.45,52.46,45300.0,36.3761,36.3899,36.3691,36.3761,45300.0
2012-03-16 15:30:00,52.46,52.47,52.42,52.46,79300.0,36.3761,36.383,36.3483,36.3761,79300.0
2012-03-16 15:35:00,52.46,52.48,52.42,52.47,59800.0,36.3761,36.3899,36.3483,36.383,59800.0
2012-03-16 15:40:00,52.47,52.49,52.45,52.48,47400.0,36.383,36.3969,36.3691,36.3899,47400.0
2012-03-16 15:45:00,52.48,52.48,52.42,52.43,99200.0,36.3899,36.3899,36.3483,36.3553,99200.0
2012-03-16 15:50:00,52.43,52.44,52.36,52.36,99900.0,36.3553,36.3622,36.3067,36.3067,99900.0
2012-03-16 15:55:00,52.36,52.39,52.31,52.38,265300.0,36.3067,36.3275,36.2721,36.3206,265300.0
2012-03-19 09:30:00,52.14,52.32,52.01,52.1,71900.0,36.1542,36.279,36.064,36.1264,71900.0
2012-03-19 09:35:00,52.09,52.15,51.93,52.11,52000.0,36.1195,36.1611,36.0086,36.1334,52000.0
2012-03-19 09:40:00,52.1,52.22,52.01,52.22,64300.0,36.1264,36.2097,36.064,36.2097,64300.0
2012-03-19 09:45:00,52.21,52.39,52.15,52.34,65500.0,36.2027,36.3275,36.1611,36.2929,65500.0
2012-03-19 09:50:00,52.35,52.45,52.3,52.42,54600.0,36.2998,36.3691,36.2651,36.3483,54600.0
2012-03-19 09:55:00,52.42,52.45,52.4,52.4,19800.0,36.3483,36.3691,36.3345,36.3345,19800.0
2012-03-19 10:00:00,52.4,52.41,52.25,52.32,166100.0,36.3345,36.3414,36.2305,36.279,166100.0
2012-03-19 10:05:00,52.31,52.32,52.13,52.15,40600.0,36.2721,36.279,36.1472,36.1611,40600.0
2012-03-19 10:10:00,52.14,52.17,52.1,52.16,20400.0,36.1542,36.175,36.1264,36.1681,20400.0
2012-03-19 10:15:00,52.16,52.24,52.16,52.2,35300.0,36.1681,36.2235,36.1681,36.1958,35300.0
2012-03-19 10:20:00,52.19,52.21,52.09,52.09,51600.0,36.1889,36.2027,36.1195,36.1195,51600.0
2012-03-19 10:25:00,52.09,52.16,52.06,52.13,17600.0,36.1195,36.1681,36.0987,36.1472,17600.0
2012-03-19 10:30:00,52.11,52.16,52.11,52.16,25100.0,36.1334,36.1681,36.1334,36.1681,25100.0
2012-03-19 10:35:00,52.15,52.21,52.15,52.16,24800.0,36.1611,36.2027,36.1611,36.1681,24800.0
2012-03-19 10:40:00,52.16,52.23,52.15,52.22,28200.0,36.1681,36.2166,36.1611,36.2097,28200.0
2012-03-19 10:45:00,52.21,52.29,52.21,52.25,23300.0,36.2027,36.2582,36.2027,36.2305,23300.0
2012-03-19 10:50:00,52.25,52.27,52.2,52.21,37600.0,36.2305,36.2443,36.1958,36.2027,37600.0
2012-03-19 10:55:00,52.22,52.27,52.22,52.23,24600.0,36.2097,36.2443,36.2097,36.2166,24600.0
2012-03-19 11:00:00,52.23,52.26,52.12,52.25,69100.0,36.2166,36.2374,36.1403,36.2305,69100.0
2012-03-19 11:05:00,52.25,52.25,52.17,52.17,70800.0,36.2305,36.2305,36.175,36.175,70800.0
2012-03-19 11:10:00,52.16,52.17,52.13,52.15,62400.0,36.1681,36.175,36.1472,36.1611,62400.0
2012-03-19 11:15:00,52.14,52.19,52.13,52.17,15000.0,36.1542,36.1889,36.1472,36.175,15000.0
2012-03-19 11:20:00,52.18,52.21,52.17,52.2,17700.0,36.1819,36.2027,36.175,36.1958,17700.0
2012-03-19 11:25:00,52.21,52.21,52.16,52.17,19100.0,36.2027,36.2027,36.1681,36.175,19100.0
2012-03-19 11:30:00,52.17,52.18,52.13,52.16,8200.0,36.175,36.1819,36.1472,36.1681,8200.0
2012-03-19 11:35:00,52.17,52.21,52.17,52.21,12400.0,36.175,36.2027,36.175,36.2027,12400.0
2012-03-19 11:40:00,52.21,52.26,52.17,52.25,23300.0,36.2027,36.2374,36.175,36.2305,23300.0
2012-03-19 11:45:00,52.25,52.26,52.21,52.22,46800.0,36.2305,36.2374,36.2027,36.2097,46800.0
2012-03-19 11:50:00,52.23,52.26,52.22,52.24,77500.0,36.2166,36.2374,36.2097,36.2235,77500.0
2012-03-19 11:55:00,52.25,52.25,52.22,52.24,24900.0,36.2305,36.2305,36.2097,36.2235,24900.0
2012-03-19 12:00:00,52.23,52.26,52.23,52.25,22200.0,36.2166,36.2374,36.2166,36.2305,22200.0
2012-03-19 12:05:00,52.25,52.26,52.23,52.24,20100.0,36.2305,36.2374,36.2166,36.2235,20100.0
2012-03-19 12:10:00,52.25,52.25,52.18,52.18,32400.0,36.2305,36.2305,36.1819,36.1819,32400.0
2012-03-19 12:15:00,52.19,52.21,52.18,52.19,20600.0,36.1889,36.2027,36.1819,36.1889,20600.0
2012-03-19 12:20:00,52.19,52.22,52.17,52.19,18900.0,36.1889,36.2097,36.175,36.1889,18900.0
2012-03-19 12:25:00,52.19,52.19,52.15,52.17,13900.0,36.1889,36.1889,36.1611,36.175,13900.0
2012-03-19 12:30:00,52.17,52.2,52.16,52.19,13800.0,36.175,36.1958,36.1681,36.1889,13800.0
2012-03-19 12:35:00,52.2,52.23,52.19,52.19,32900.0,36.1958,36.2166,36.1889,36.1889,32900.0
2012-03-19 12:40:00,52.18,52.24,52.18,52.23,30300.0,36.1819,36.2235,36.1819,36.2166,30300.0
2012-03-19 12:45:00,52.24,52.25,52.21,52.25,25400.0,36.2235,36.2305,36.2027,36.2305,25400.0
2012-03-19 12:50:00,52.25,52.26,52.23,52.26,22300.0,36.2305,36.2374,36.2166,36.2374,22300.0
2012-03-19 12:55:00,52.26,52.27,52.23,52.25,25500.0,36.2374,36.2443,36.2166,36.2305,25500.0
2012-03-19 13:00:00,52.24,52.26,52.24,52.25,41300.0,36.2235,36.2374,36.2235,36.2305,41300.0
2012-03-19 13:05:00,52.25,52.25,52.22,52.22,13300.0,36.2305,36.2305,36.2097,36.2097,13300.0
2012-03-19 13:10:00,52.23,52.25,52.22,52.23,21400.0,36.2166,36.2305,36.2097,36.2166,21400.0
2012-03-19 13:15:00,52.23,52.24,52.22,52.23,22600.0,36.2166,36.2235,36.2097,36.2166,22600.0
2012-03-19 13:20:00,52.23,52.25,52.22,52.24,76000.0,36.2166,36.2305,36.2097,36.2235,76000.0
2012-03-19 13:25:00,52.24,52.25,52.23,52.24,27200.0,36.2235,36.2305,36.2166,36.2235,27200.0
2012-03-19 13:30:00,52.23,52.24,52.19,52.2,51100.0,36.2166,36.2235,36.1889,36.1958,51100.0
2012-03-19 13:35:00,52.2,52.22,52.18,52.18,14700.0,36.1958,36.2097,36.1819,36.1819,14700.0
2012-03-19 13:40:00,52.18,52.22,52.18,52.21,19900.0,36.1819,36.2097,36.1819,36.2027,19900.0
2012-03-19 13:45:00,52.2,52.22,52.19,52.2,10700.0,36.1958,36.2097,36.1889,36.1958,10700.0
2012-03-19 13:50:00,52.21,52.21,52.18,52.2,26400.0,36.2027,36.2027,36.1819,36.1958,26400.0
2012-03-19 13:55:00,52.2,52.21,52.18,52.19,14100.0,36.1958,36.2027,36.1819,36.1889,14100.0
2012-03-19 14:00:00,52.2,52.2,52.11,52.12,34900.0,36.1958,36.1958,36.1334,36.1403,34900.0
2012-03-19 14:05:00,52.13,52.13,52.06,52.09,74300.0,36.1472,36.1472,36.0987,36.1195,74300.0
2012-03-19 14:10:00,52.09,52.1,52.05,52.06,34400.0,36.1195,36.1264,36.0918,36.0987,34400.0
2012-03-19 14:15:00,52.07,52.09,52.03,52.04,22800.0,36.1056,36.1195,36.0779,36.0848,22800.0
2012-03-19 14:20:00,52.05,52.05,52.02,52.02,42400.0,36.0918,36.0918,36.071,36.071,42400.0
2012-03-19 14:25:00,52.02,52.03,51.99,51.99,27600.0,36.071,36.0779,36.0502,36.0502,27600.0
2012-03-19 14:30:00,52.0,52.02,51.97,52.01,32500.0,36.0571,36.071,36.0363,36.064,32500.0
2012-03-19 14:35:00,52.01,52.01,51.97,51.97,25700.0,36.064,36.064,36.0363,36.0363,25700.0
2012-03-19 14:40:00,51.97,52.01,51.97,51.99,21500.0,36.0363,36.064,36.0363,36.0502,21500.0
2012-03-19 14:45:00,51.99,52.05,51.98,52.02,13500.0,36.0502,36.0918,36.0432,36.071,13500.0
2012-03-19 14:50:00,52.02,52.04,51.99,52.0,37500.0,36.071,36.0848,36.0502,36.0571,37500.0
2012-03-19 14:55:00,52.0,52.01,51.92,51.98,23700.0,36.0571,36.064,36.0016,36.0432,23700.0
2012-03-19 15:00:00,51.98,52.01,51.96,51.97,52700.0,36.0432,36.064,36.0294,36.0363,52700.0
2012-03-19 15:05:00,51.97,51.97,51.94,51.94,25200.0,36.0363,36.0363,36.0155,36.0155,25200.0
2012-03-19 15:10:00,51.95,51.96,51.93,51.96,34900.0,36.0224,36.0294,36.0086,36.0294,34900.0
2012-03-19 15:15:00,51.96,51.97,51.94,51.95,60000.0,36.0294,36.0363,36.0155,36.0224,60000.0
2012-03-19 15:20:00,51.95,51.96,51.9,51.92,64200.0,36.0224,36.0294,35.9878,36.0016,64200.0
2012-03-19 15:25:00,51.9,51.91,51.86,51.89,52000.0,35.9878,35.9947,35.96,35.9808,52000.0
2012-03-19 15:30:00,51.89,51.89,51.84,51.84,80100.0,35.9808,35.9808,35.9462,35.9462,80100.0
2012-03-19 15:35:00,51.84,51.86,51.82,51.84,96900.0,35.9462,35.96,35.9323,35.9462,96900.0
2012-03-19 15:40:00,51.85,51.85,51.76,51.79,128200.0,35.9531,35.9531,35.8907,35.9115,128200.0
2012-03-19 15:45:00,51.8,51.83,51.79,51.82,147600.0,35.9184,35.9392,35.9115,35.9323,147600.0
2012-03-19 15:50:00,51.83,51.83,51.74,51.74,82300.0,35.9392,35.9392,35.8768,35.8768,82300.0
2012-03-19 15:55:00,51.75,51.81,51.71,51.8,304900.0,35.8838,35.9254,35.856,35.9184,304900.0
2012-03-20 09:30:00,51.61,51.71,51.5,51.62,63700.0,35.7867,35.856,35.7104,35.7936,63700.0
2012-03-20 09:35:00,51.61,51.65,51.53,51.55,39300.0,35.7867,35.8144,35.7312,35.7451,39300.0
2012-03-20 09:40:00,51.55,51.55,51.12,51.27,64700.0,35.7451,35.7451,35.4469,35.5509,64700.0
2012-03-20 09:45:00,51.27,51.27,51.13,51.18,34600.0,35.5509,35.5509,35.4538,35.4885,34600.0
2012-03-20 09:50:00,51.17,51.19,51.13,51.16,23400.0,35.4816,35.4954,35.4538,35.4746,23400.0
2012-03-20 09:55:00,51.17,51.25,51.12,51.23,47800.0,35.4816,35.5371,35.4469,35.5232,47800.0
2012-03-20 10:00:00,51.24,51.32,51.22,51.26,38300.0,35.5301,35.5856,35.5163,35.544,38300.0
2012-03-20 10:05:00,51.26,51.35,51.26,51.33,82400.0,35.544,35.6064,35.544,35.5925,82400.0
2012-03-20 10:10:00,51.34,51.42,51.32,51.41,19200.0,35.5995,35.6549,35.5856,35.648,19200.0
2012-03-20 10:15:00,51.41,51.43,51.37,51.43,13000.0,35.648,35.6619,35.6203,35.6619,13000.0
2012-03-20 10:20:00,51.44,51.44,51.31,51.35,51900.0,35.6688,35.6688,35.5787,35.6064,51900.0
2012-03-20 10:25:00,51.34,51.43,51.34,51.39,16600.0,35.5995,35.6619,35.5995,35.6341,16600.0
2012-03-20 10:30:00,51.39,51.4,51.36,51.38,17800.0,35.6341,35.6411,35.6133,35.6272,17800.0
2012-03-20 10:35:00,51.39,51.4,51.35,51.35,20200.0,35.6341,35.6411,35.6064,35.6064,20200.0
2012-03-20 10:40:00,51.35,51.37,51.3,51.34,33200.0,35.6064,35.6203,35.5717,35.5995,33200.0
2012-03-20 10:45:00,51.34,51.38,51.3,51.33,31800.0,35.5995,35.6272,35.5717,35.5925,31800.0
2012-03-20 10:50:00,51.32,51.42,51.32,51.41,27700.0,35.5856,35.6549,35.5856,35.648,27700.0
2012-03-20 10:55:00,51.4,51.46,51.38,51.41,30300.0,35.6411,35.6827,35.6272,35.648,30300.0
2012-03-20 11:00:00,51.41,51.43,51.38,51.42,34200.0,35.648,35.6619,35.6272,35.6549,34200.0
2012-03-20 11:05:00,51.42,51.43,51.38,51.39,20000.0,35.6549,35.6619,35.6272,35.6341,20000.0
2012-03-20 11:10:00,51.39,51.43,51.36,51.41,29700.0,35.6341,35.6619,35.6133,35.648,29700.0
2012-03-20 11:15:00,51.39,51.44,51.38,51.43,50000.0,35.6341,35.6688,35.6272,35.6619,50000.0
2012-03-20 11:20:00,51.42,51.47,51.42,51.43,22600.0,35.6549,35.6896,35.6549,35.6619,22600.0
2012-03-20 11:25:00,51.43,51.47,51.41,51.44,25800.0,35.6619,35.6896,35.648,35.6688,25800.0
2012-03-20 11:30:00,51.43,51.47,51.4,51.4,16300.0,35.6619,35.6896,35.6411,35.6411,16300.0
2012-03-20 11:35:00,51.4,51.43,51.34,51.43,40900.0,35.6411,35.6619,35.5995,35.6619,40900.0
2012-03-20 11:40:00,51.43,51.47,51.41,51.47,39500.0,35.6619,35.6896,35.648,35.6896,39500.0
2012-03-20 11:45:00,51.48,51.49,51.43,51.48,91500.0,35.6965,35.7035,35.6619,35.6965,91500.0
2012-03-20 11:50:00,51.48,51.5,51.4,51.43,43900.0,35.6965,35.7104,35.6411,35.6619,43900.0
2012-03-20 11:55:00,51.42,51.47,51.41,51.47,32100.0,35.6549,35.6896,35.648,35.6896,32100.0
2012-03-20 12:00:00,51.46,51.53,51.44,51.51,42900.0,35.6827,35.7312,35.6688,35.7173,42900.0
2012-03-20 12:05:00,51.51,51.53,51.49,51.52,27800.0,35.7173,35.7312,35.7035,35.7243,27800.0
2012-03-20 12:10:00,51.52,51.52,51.5,51.51,9200.0,35.7243,35.7243,35.7104,35.7173,9200.0
2012-03-20 12:15:00,51.5,51.56,51.5,51.55,41600.0,35.7104,35.752,35.7104,35.7451,41600.0
2012-03-20 12:20:00,51.55,51.56,51.55,51.55,14100.0,35.7451,35.752,35.7451,35.7451,14100.0
2012-03-20 12:25:00,51.55,51.57,51.54,51.55,29600.0,35.7451,35.7589,35.7381,35.7451,29600.0
2012-03-20 12:30:00,51.55,51.57,51.47,51.47,28500.0,35.7451,35.7589,35.6896,35.6896,28500.0
2012-03-20 12:35:00,51.48,51.52,51.47,51.52,12200.0,35.6965,35.7243,35.6896,35.7243,12200.0
2012-03-20 12:40:00,51.52,51.54,51.49,51.5,20200.0,35.7243,35.7381,35.7035,35.7104,20200.0
2012-03-20 12:45:00,51.5,51.52,51.5,51.5,25100.0,35.7104,35.7243,35.7104,35.7104,25100.0
2012-03-20 12:50:00,51.5,51.52,51.49,51.52,22000.0,35.7104,35.7243,35.7035,35.7243,22000.0
2012-03-20 12:55:00,51.53,51.56,51.53,51.54,24500.0,35.7312,35.752,35.7312,35.7381,24500.0
2012-03-20 13:00:00,51.53,51.53,51.5,51.51,15500.0,35.7312,35.7312,35.7104,35.7173,15500.0
2012-03-20 13:05:00,51.5,51.55,51.5,51.54,17400.0,35.7104,35.7451,35.7104,35.7381,17400.0
2012-03-20 13:10:00,51.53,51.58,51.53,51.55,15500.0,35.7312,35.7659,35.7312,35.7451,15500.0
2012-03-20 13:15:00,51.55,51.57,51.52,51.52,27200.0,35.7451,35.7589,35.7243,35.7243,27200.0
2012-03-20 13:20:00,51.53,51.56,51.51,51.52,33400.0,35.7312,35.752,35.7173,35.7243,33400.0
2012-03-20 13:25:00,51.53,51.55,51.51,51.52,21300.0,35.7312,35.7451,35.7173,35.7243,21300.0
2012-03-20 13:30:00,51.52,51.54,51.5,51.51,19000.0,35.7243,35.7381,35.7104,35.7173,19000.0
2012-03-20 13:35:00,51.51,51.55,51.51,51.52,25700.0,35.7173,35.7451,35.7173,35.7243,25700.0
2012-03-20 13:40:00,51.52,51.55,51.5,51.5,43500.0,35.7243,35.7451,35.7104,35.7104,43500.0
2012-03-20 13:45:00,51.51,51.52,51.48,51.49,22000.0,35.7173,35.7243,35.6965,35.7035,22000.0
2012-03-20 13:50:00,51.49,51.51,51.48,51.51,22600.0,35.7035,35.7173,35.6965,35.7173,22600.0
2012-03-20 13:55:00,51.5,51.51,51.47,51.49,23100.0,35.7104,35.7173,35.6896,35.7035,23100.0
2012-03-20 14:00:00,51.49,51.49,51.46,51.46,23600.0,35.7035,35.7035,35.6827,35.6827,23600.0
2012-03-20 14:05:00,51.47,51.48,51.45,51.46,24100.0,35.6896,35.6965,35.6757,35.6827,24100.0
2012-03-20 14:10:00,51.46,51.47,51.45,51.45,15900.0,35.6827,35.6896,35.6757,35.6757,15900.0
2012-03-20 14:15:00,51.45,51.55,51.45,51.51,68300.0,35.6757,35.7451,35.6757,35.7173,68300.0
2012-03-20 14:20:00,51.52,51.52,51.48,51.5,28800.0,35.7243,35.7243,35.6965,35.7104,28800.0
2012-03-20 14:25:00,51.51,51.51,51.45,51.47,24400.0,35.7173,35.7173,35.6757,35.6896,24400.0
2012-03-20 14:30:00,51.47,51.5,51.47,51.47,24100.0,35.6896,35.7104,35.6896,35.6896,24100.0
2012-03-20 14:35:00,51.48,51.49,51.44,51.44,23500.0,35.6965,35.7035,35.6688,35.6688,23500.0
2012-03-20 14:40:00,51.44,51.45,51.41,51.44,18100.0,35.6688,35.6757,35.648,35.6688,18100.0
2012-03-20 14:45:00,51.44,51.44,51.42,51.44,19500.0,35.6688,35.6688,35.6549,35.6688,19500.0
2012-03-20 14:50:00,51.44,51.45,51.38,51.4,19700.0,35.6688,35.6757,35.6272,35.6411,19700.0
2012-03-20 14:55:00,51.4,51.44,51.39,51.4,25500.0,35.6411,35.6688,35.6341,35.6411,25500.0
2012-03-20 15:00:00,51.41,51.54,51.41,51.53,87000.0,35.648,35.7381,35.648,35.7312,87000.0
2012-03-20 15:05:00,51.53,51.54,51.47,51.48,25700.0,35.7312,35.7381,35.6896,35.6965,25700.0
2012-03-20 15:10:00,51.47,51.48,51.45,51.46,30100.0,35.6896,35.6965,35.6757,35.6827,30100.0
2012-03-20 15:15:00,51.46,51.48,51.44,51.44,35300.0,35.6827,35.6965,35.6688,35.6688,35300.0
2012-03-20 15:20:00,51.44,51.45,51.38,51.4,48500.0,35.6688,35.6757,35.6272,35.6411,48500.0
2012-03-20 15:25:00,51.4,51.42,51.34,51.4,57900.0,35.6411,35.6549,35.5995,35.6411,57900.0
2012-03-20 15:30:00,51.41,51.45,51.39,51.45,80400.0,35.648,35.6757,35.6341,35.6757,80400.0
2012-03-20 15:35:00,51.45,51.56,51.45,51.53,190800.0,35.6757,35.752,35.6757,35.7312,190800.0
2012-03-20 15:40:00,51.53,51.57,51.53,51.54,95500.0,35.7312,35.7589,35.7312,35.7381,95500.0
2012-03-20 15:45:00,51.55,51.57,51.48,51.53,152100.0,35.7451,35.7589,35.6965,35.7312,152100.0
2012-03-20 15:50:00,51.53,51.53,51.46,51.47,100800.0,35.7312,35.7312,35.6827,35.6896,100800.0
2012-03-20 15:55:00,51.47,51.54,51.47,51.52,210900.0,35.6896,35.7381,35.6896,35.7243,210900.0
2012-03-21 09:30:00,52.11,52.58,51.89,51.95,176300.0,36.1334,36.4593,35.9808,36.0224,176300.0
2012-03-21 09:35:00,51.95,52.18,51.91,52.17,46200.0,36.0224,36.1819,35.9947,36.175,46200.0
2012-03-21 09:40:00,52.16,52.21,51.9,52.1,73900.0,36.1681,36.2027,35.9878,36.1264,73900.0
2012-03-21 09:45:00,52.11,52.11,51.88,51.99,37600.0,36.1334,36.1334,35.9739,36.0502,37600.0
2012-03-21 09:50:00,51.99,52.0,51.72,51.78,41400.0,36.0502,36.0571,35.863,35.9046,41400.0
2012-03-21 09:55:00,51.78,51.89,51.78,51.89,25600.0,35.9046,35.9808,35.9046,35.9808,25600.0
2012-03-21 10:00:00,51.87,51.9,51.82,51.87,41400.0,35.967,35.9878,35.9323,35.967,41400.0
2012-03-21 10:05:00,51.87,51.9,51.77,51.82,40700.0,35.967,35.9878,35.8976,35.9323,40700.0
2012-03-21 10:10:00,51.82,51.9,51.79,51.87,34400.0,35.9323,35.9878,35.9115,35.967,34400.0
2012-03-21 10:15:00,51.86,51.94,51.85,51.91,57500.0,35.96,36.0155,35.9531,35.9947,57500.0
2012-03-21 10:20:00,51.9,52.0,51.9,51.96,47100.0,35.9878,36.0571,35.9878,36.0294,47100.0
2012-03-21 10:25:00,51.95,51.98,51.92,51.97,20800.0,36.0224,36.0432,36.0016,36.0363,20800.0
2012-03-21 10:30:00,51.97,52.04,51.97,52.01,28100.0,36.0363,36.0848,36.0363,36.064,28100.0
2012-03-21 10:35:00,52.01,52.07,52.0,52.07,21200.0,36.064,36.1056,36.0571,36.1056,21200.0
2012-03-21 10:40:00,52.07,52.11,52.05,52.07,44800.0,36.1056,36.1334,36.0918,36.1056,44800.0
2012-03-21 10:45:00,52.08,52.09,52.0,52.03,60800.0,36.1126,36.1195,36.0571,36.0779,60800.0
2012-03-21 10:50:00,52.02,52.04,51.91,51.91,88000.0,36.071,36.0848,35.9947,35.9947,88000.0
2012-03-21 10:55:00,51.9,51.96,51.83,51.92,64500.0,35.9878,36.0294,35.9392,36.0016,64500.0
2012-03-21 11:00:00,51.91,51.91,51.81,51.85,32000.0,35.9947,35.9947,35.9254,35.9531,32000.0
2012-03-21 11:05:00,51.85,51.89,51.83,51.86,17100.0,35.9531,35.9808,35.9392,35.96,17100.0
2012-03-21 11:10:00,51.86,51.92,51.82,51.88,26100.0,35.96,36.0016,35.9323,35.9739,26100.0
2012-03-21 11:15:00,51.87,51.88,51.82,51.83,26800.0,35.967,35.9739,35.9323,35.9392,26800.0
2012-03-21 11:20:00,51.83,51.85,51.77,51.77,25700.0,35.9392,35.9531,35.8976,35.8976,25700.0
2012-03-21 11:25:00,51.78,51.81,51.76,51.79,22400.0,35.9046,35.9254,35.8907,35.9115,22400.0
2012-03-21 11:30:00,51.8,51.84,51.8,51.82,9000.0,35.9184,35.9462,35.9184,35.9323,9000.0
2012-03-21 11:35:00,51.83,51.91,51.83,51.87,28300.0,35.9392,35.9947,35.9392,35.967,28300.0
2012-03-21 11:40:00,51.87,51.88,51.81,51.84,22200.0,35.967,35.9739,35.9254,35.9462,22200.0
2012-03-21 11:45:00,51.83,51.84,51.8,51.84,11000.0,35.9392,35.9462,35.9184,35.9462,11000.0
2012-03-21 11:50:00,51.84,51.84,51.79,51.83,17300.0,35.9462,35.9462,35.9115,35.9392,17300.0
2012-03-21 11:55:00,51.83,51.83,51.8,51.81,11900.0,35.9392,35.9392,35.9184,35.9254,11900.0
2012-03-21 12:00:00,51.81,51.85,51.8,51.84,16200.0,35.9254,35.9531,35.9184,35.9462,16200.0
2012-03-21 12:05:00,51.84,51.85,51.81,51.85,17300.0,35.9462,35.9531,35.9254,35.9531,17300.0
2012-03-21 12:10:00,51.85,51.94,51.83,51.94,34100.0,35.9531,36.0155,35.9392,36.0155,34100.0
2012-03-21 12:15:00,51.93,51.96,51.91,51.92,21400.0,36.0086,36.0294,35.9947,36.0016,21400.0
2012-03-21 12:20:00,51.92,51.99,51.92,51.94,18900.0,36.0016,36.0502,36.0016,36.0155,18900.0
2012-03-21 12:25:00,51.94,52.0,51.94,52.0,18600.0,36.0155,36.0571,36.0155,36.0571,18600.0
2012-03-21 12:30:00,52.0,52.03,51.99,52.0,52400.0,36.0571,36.0779,36.0502,36.0571,52400.0
2012-03-21 12:35:00,51.99,52.0,51.98,52.0,11700.0,36.0502,36.0571,36.0432,36.0571,11700.0
2012-03-21 12:40:00,52.0,52.04,52.0,52.03,12100.0,36.0571,36.0848,36.0571,36.0779,12100.0
2012-03-21 12:45:00,52.04,52.04,51.99,52.03,11600.0,36.0848,36.0848,36.0502,36.0779,11600.0
2012-03-21 12:50:00,52.03,52.03,51.97,52.01,16100.0,36.0779,36.0779,36.0363,36.064,16100.0
2012-03-21 12:55:00,52.01,52.04,52.01,52.03,14700.0,36.064,36.0848,36.064,36.0779,14700.0
2012-03-21 13:00:00,52.03,52.04,52.03,52.04,12000.0,36.0779,36.0848,36.0779,36.0848,12000.0
2012-03-21 13:05:00,52.04,52.04,51.96,52.0,22300.0,36.0848,36.0848,36.0294,36.0571,22300.0
2012-03-21 13:10:00,52.01,52.01,51.91,51.92,21800.0,36.064,36.064,35.9947,36.0016,21800.0
2012-03-21 13:15:00,51.92,51.98,51.91,51.98,20400.0,36.0016,36.0432,35.9947,36.0432,20400.0
2012-03-21 13:20:00,51.98,51.99,51.95,51.97,19200.0,36.0432,36.0502,36.0224,36.0363,19200.0
2012-03-21 13:25:00,51.97,51.97,51.92,51.93,17600.0,36.0363,36.0363,36.0016,36.0086,17600.0
2012-03-21 13:30:00,51.93,51.98,51.93,51.97,26200.0,36.0086,36.0432,36.0086,36.0363,26200.0
2012-03-21 13:35:00,51.97,51.97,51.9,51.92,24600.0,36.0363,36.0363,35.9878,36.0016,24600.0
2012-03-21 13:40:00,51.93,51.97,51.91,51.96,22600.0,36.0086,36.0363,35.9947,36.0294,22600.0
2012-03-21 13:45:00,51.95,51.98,51.93,51.98,20700.0,36.0224,36.0432,36.0086,36.0432,20700.0
2012-03-21 13:50:00,51.97,52.02,51.97,52.0,25600.0,36.0363,36.071,36.0363,36.0571,25600.0
2012-03-21 13:55:00,52.0,52.03,52.0,52.03,26900.0,36.0571,36.0779,36.0571,36.0779,26900.0
2012-03-21 14:00:00,52.02,52.05,52.0,52.01,34100.0,36.071,36.0918,36.0571,36.064,34100.0
2012-03-21 14:05:00,52.0,52.01,51.95,51.95,32000.0,36.0571,36.064,36.0224,36.0224,32000.0
2012-03-21 14:10:00,51.96,52.01,51.94,52.0,23900.0,36.0294,36.064,36.0155,36.0571,23900.0
2012-03-21 14:15:00,52.01,52.08,52.0,52.07,25100.0,36.064,36.1126,36.0571,36.1056,25100.0
2012-03-21 14:20:00,52.07,52.08,52.04,52.06,27800.0,36.1056,36.1126,36.0848,36.0987,27800.0
2012-03-21 14:25:00,52.06,52.06,52.0,52.03,57900.0,36.0987,36.0987,36.0571,36.0779,57900.0
2012-03-21 14:30:00,52.02,52.11,52.0,52.06,48400.0,36.071,36.1334,36.0571,36.0987,48400.0
2012-03-21 14:35:00,52.05,52.08,52.04,52.07,25600.0,36.0918,36.1126,36.0848,36.1056,25600.0
2012-03-21 14:40:00,52.07,52.12,52.06,52.1,26400.0,36.1056,36.1403,36.0987,36.1264,26400.0
2012-03-21 14:45:00,52.1,52.12,52.08,52.09,22700.0,36.1264,36.1403,36.1126,36.1195,22700.0
2012-03-21 14:50:00,52.09,52.11,52.05,52.08,27500.0,36.1195,36.1334,36.0918,36.1126,27500.0
2012-03-21 14:55:00,52.08,52.11,52.05,52.11,28900.0,36.1126,36.1334,36.0918,36.1334,28900.0
2012-03-21 15:00:00,52.12,52.12,52.06,52.1,30400.0,36.1403,36.1403,36.0987,36.1264,30400.0
2012-03-21 15:05:00,52.11,52.19,52.1,52.13,40100.0,36.1334,36.1889,36.1264,36.1472,40100.0
2012-03-21 15:10:00,52.12,52.16,52.12,52.14,22900.0,36.1403,36.1681,36.1403,36.1542,22900.0
2012-03-21 15:15:00,52.13,52.17,52.12,52.17,42900.0,36.1472,36.175,36.1403,36.175,42900.0
2012-03-21 15:20:00,52.17,52.17,52.12,52.12,25700.0,36.175,36.175,36.1403,36.1403,25700.0
2012-03-21 15:25:00,52.12,52.13,52.08,52.13,30500.0,36.1403,36.1472,36.1126,36.1472,30500.0
2012-03-21 15:30:00,52.12,52.12,52.08,52.09,48000.0,36.1403,36.1403,36.1126,36.1195,48000.0
2012-03-21 15:35:00,52.09,52.12,52.08,52.08,39300.0,36.1195,36.1403,36.1126,36.1126,39300.0
2012-03-21 15:40:00,52.08,52.1,52.06,52.08,76200.0,36.1126,36.1264,36.0987,36.1126,76200.0
2012-03-21 15:45:00,52.08,52.1,52.05,52.07,94400.0,36.1126,36.1264,36.0918,36.1056,94400.0
2012-03-21 15:50:00,52.06,52.1,52.02,52.02,108200.0,36.0987,36.1264,36.071,36.071,108200.0
2012-03-21 15:55:00,52.02,52.02,51.96,51.96,171200.0,36.071,36.071,36.0294,36.0294,171200.0
2012-03-22 09:30:00,52.52,52.71,52.06,52.11,335300.0,36.4177,36.5494,36.0987,36.1334,335300.0
2012-03-22 09:35:00,52.14,52.18,51.84,51.93,147900.0,36.1542,36.1819,35.9462,36.0086,147900.0
2012-03-22 09:40:00,51.94,52.1,51.67,51.86,69200.0,36.0155,36.1264,35.8283,35.96,69200.0
2012-03-22 09:45:00,51.88,51.95,51.8,51.84,70200.0,35.9739,36.0224,35.9184,35.9462,70200.0
2012-03-22 09:50:00,51.84,51.89,51.81,51.83,38800.0,35.9462,35.9808,35.9254,35.9392,38800.0
2012-03-22 09:55:00,51.82,51.86,51.77,51.83,49700.0,35.9323,35.96,35.8976,35.9392,49700.0
2012-03-22 10:00:00,51.81,51.87,51.72,51.86,41900.0,35.9254,35.967,35.863,35.96,41900.0
2012-03-22 10:05:00,51.85,51.9,51.8,51.89,48500.0,35.9531,35.9878,35.9184,35.9808,48500.0
2012-03-22 10:10:00,51.88,51.99,51.87,51.9,79300.0,35.9739,36.0502,35.967,35.9878,79300.0
2012-03-22 10:15:00,51.9,51.9,51.68,51.75,77600.0,35.9878,35.9878,35.8352,35.8838,77600.0
2012-03-22 10:20:00,51.75,51.79,51.71,51.71,37800.0,35.8838,35.9115,35.856,35.856,37800.0
2012-03-22 10:25:00,51.71,51.72,51.67,51.67,58800.0,35.856,35.863,35.8283,35.8283,58800.0
2012-03-22 10:30:00,51.68,51.68,51.53,51.56,57800.0,35.8352,35.8352,35.7312,35.752,57800.0
2012-03-22 10:35:00,51.55,51.67,51.55,51.6,37700.0,35.7451,35.8283,35.7451,35.7797,37700.0
2012-03-22 10:40:00,51.6,51.75,51.6,51.73,44500.0,35.7797,35.8838,35.7797,35.8699,44500.0
2012-03-22 10:45:00,51.74,51.75,51.58,51.59,31900.0,35.8768,35.8838,35.7659,35.7728,31900.0
2012-03-22 10:50:00,51.59,51.6,51.52,51.6,24100.0,35.7728,35.7797,35.7243,35.7797,24100.0
2012-03-22 10:55:00,51.6,51.62,51.52,51.54,34000.0,35.7797,35.7936,35.7243,35.7381,34000.0
2012-03-22 11:00:00,51.54,51.65,51.51,51.65,56400.0,35.7381,35.8144,35.7173,35.8144,56400.0
2012-03-22 11:05:00,51.64,51.66,51.58,51.6,78900.0,35.8075,35.8213,35.7659,35.7797,78900.0
2012-03-22 11:10:00,51.6,51.75,51.6,51.74,31500.0,35.7797,35.8838,35.7797,35.8768,31500.0
2012-03-22 11:15:00,51.74,51.82,51.73,51.81,41400.0,35.8768,35.9323,35.8699,35.9254,41400.0
2012-03-22 11:20:00,51.82,51.88,51.8,51.85,34900.0,35.9323,35.9739,35.9184,35.9531,34900.0
2012-03-22 11:25:00,51.86,51.89,51.83,51.83,20100.0,35.96,35.9808,35.9392,35.9392,20100.0
2012-03-22 11:30:00,51.83,51.85,51.82,51.84,16300.0,35.9392,35.9531,35.9323,35.9462,16300.0
2012-03-22 11:35:00,51.85,51.85,51.81,51.81,27300.0,35.9531,35.9531,35.9254,35.9254,27300.0
2012-03-22 11:40:00,51.81,51.87,51.81,51.82,34000.0,35.9254,35.967,35.9254,35.9323,34000.0
2012-03-22 11:45:00,51.83,51.87,51.83,51.87,21500.0,35.9392,35.967,35.9392,35.967,21500.0
2012-03-22 11:50:00,51.87,52.0,51.85,51.99,39800.0,35.967,36.0571,35.9531,36.0502,39800.0
2012-03-22 11:55:00,51.99,52.09,51.97,52.09,45400.0,36.0502,36.1195,36.0363,36.1195,45400.0
2012-03-22 12:00:00,52.08,52.12,52.06,52.09,107300.0,36.1126,36.1403,36.0987,36.1195,107300.0
2012-03-22 12:05:00,52.09,52.11,52.01,52.02,47600.0,36.1195,36.1334,36.064,36.071,47600.0
2012-03-22 12:10:00,52.03,52.1,52.01,52.01,74300.0,36.0779,36.1264,36.064,36.064,74300.0
2012-03-22 12:15:00,52.01,52.04,51.94,51.97,34300.0,36.064,36.0848,36.0155,36.0363,34300.0
2012-03-22 12:20:00,51.96,51.99,51.94,51.95,39600.0,36.0294,36.0502,36.0155,36.0224,39600.0
2012-03-22 12:25:00,51.95,52.0,51.93,51.95,33600.0,36.0224,36.0571,36.0086,36.0224,33600.0
2012-03-22 12:30:00,51.94,51.97,51.94,51.94,25800.0,36.0155,36.0363,36.0155,36.0155,25800.0
2012-03-22 12:35:00,51.94,52.01,51.94,52.0,18200.0,36.0155,36.064,36.0155,36.0571,18200.0
2012-03-22 12:40:00,52.0,52.01,51.94,51.96,42300.0,36.0571,36.064,36.0155,36.0294,42300.0
2012-03-22 12:45:00,51.96,52.03,51.96,52.01,26900.0,36.0294,36.0779,36.0294,36.064,26900.0
2012-03-22 12:50:00,52.02,52.1,52.01,52.1,23900.0,36.071,36.1264,36.064,36.1264,23900.0
2012-03-22 12:55:00,52.1,52.1,52.05,52.07,17900.0,36.1264,36.1264,36.0918,36.1056,17900.0
2012-03-22 13:00:00,52.07,52.09,52.06,52.08,27100.0,36.1056,36.1195,36.0987,36.1126,27100.0
2012-03-22 13:05:00,52.09,52.1,52.01,52.01,28500.0,36.1195,36.1264,36.064,36.064,28500.0
2012-03-22 13:10:00,52.01,52.05,52.0,52.04,31800.0,36.064,36.0918,36.0571,36.0848,31800.0
2012-03-22 13:15:00,52.05,52.09,52.02,52.08,61800.0,36.0918,36.1195,36.071,36.1126,61800.0
2012-03-22 13:20:00,52.08,52.09,52.0,52.0,38400.0,36.1126,36.1195,36.0571,36.0571,38400.0
2012-03-22 13:25:00,52.01,52.08,51.98,52.08,77700.0,36.064,36.1126,36.0432,36.1126,77700.0
2012-03-22 13:30:00,52.07,52.07,51.98,51.98,20000.0,36.1056,36.1056,36.0432,36.0432,20000.0
2012-03-22 13:35:00,51.98,52.04,51.96,52.01,19600.0,36.0432,36.0848,36.0294,36.064,19600.0
2012-03-22 13:40:00,52.02,52.04,51.99,51.99,16400.0,36.071,36.0848,36.0502,36.0502,16400.0
2012-03-22 13:45:00,51.98,52.01,51.91,51.91,28800.0,36.0432,36.064,35.9947,35.9947,28800.0
2012-03-22 13:50:00,51.91,51.91,51.83,51.84,38200.0,35.9947,35.9947,35.9392,35.9462,38200.0
2012-03-22 13:55:00,51.84,51.87,51.8,51.86,22200.0,35.9462,35.967,35.9184,35.96,22200.0
2012-03-22 14:00:00,51.86,51.87,51.77,51.8,27900.0,35.96,35.967,35.8976,35.9184,27900.0
2012-03-22 14:05:00,51.81,51.84,51.78,51.8,12100.0,35.9254,35.9462,35.9046,35.9184,12100.0
2012-03-22 14:10:00,51.79,51.87,51.79,51.87,26100.0,35.9115,35.967,35.9115,35.967,26100.0
2012-03-22 14:15:00,51.87,51.87,51.79,51.79,11500.0,35.967,35.967,35.9115,35.9115,11500.0
2012-03-22 14:20:00,51.79,51.79,51.75,51.77,25900.0,35.9115,35.9115,35.8838,35.8976,25900.0
2012-03-22 14:25:00,51.76,51.84,51.75,51.84,22000.0,35.8907,35.9462,35.8838,35.9462,22000.0
2012-03-22 14:30:00,51.84,51.84,51.81,51.84,30500.0,35.9462,35.9462,35.9254,35.9462,30500.0
2012-03-22 14:35:00,51.84,51.87,51.83,51.87,45000.0,35.9462,35.967,35.9392,35.967,45000.0
2012-03-22 14:40:00,51.87,51.89,51.85,51.88,24800.0,35.967,35.9808,35.9531,35.9739,24800.0
2012-03-22 14:45:00,51.88,51.89,51.84,51.87,21400.0,35.9739,35.9808,35.9462,35.967,21400.0
2012-03-22 14:50:00,51.87,51.9,51.87,51.87,20900.0,35.967,35.9878,35.967,35.967,20900.0
2012-03-22 14:55:00,51.87,51.88,51.85,51.85,41600.0,35.967,35.9739,35.9531,35.9531,41600.0
2012-03-22 15:00:00,51.85,51.88,51.82,51.82,31600.0,35.9531,35.9739,35.9323,35.9323,31600.0
2012-03-22 15:05:00,51.82,51.89,51.81,51.86,42800.0,35.9323,35.9808,35.9254,35.96,42800.0
2012-03-22 15:10:00,51.87,51.89,51.85,51.89,45000.0,35.967,35.9808,35.9531,35.9808,45000.0
2012-03-22 15:15:00,51.89,51.89,51.8,51.83,52400.0,35.9808,35.9808,35.9184,35.9392,52400.0
2012-03-22 15:20:00,51.83,51.9,51.77,51.9,45900.0,35.9392,35.9878,35.8976,35.9878,45900.0
2012-03-22 15:25:00,51.9,51.99,51.89,51.97,40900.0,35.9878,36.0502,35.9808,36.0363,40900.0
2012-03-22 15:30:00,51.97,51.97,51.89,51.89,59500.0,36.0363,36.0363,35.9808,35.9808,59500.0
2012-03-22 15:35:00,51.9,51.96,51.89,51.94,96200.0,35.9878,36.0294,35.9808,36.0155,96200.0
2012-03-22 15:40:00,51.95,52.04,51.95,52.0,93900.0,36.0224,36.0848,36.0224,36.0571,93900.0
2012-03-22 15:45:00,52.01,52.1,52.0,52.05,95600.0,36.064,36.1264,36.0571,36.0918,95600.0
2012-03-22 15:50:00,52.05,52.09,52.01,52.05,183000.0,36.0918,36.1195,36.064,36.0918,183000.0
2012-03-22 15:55:00,52.05,52.06,52.0,52.02,142900.0,36.0918,36.0987,36.0571,36.071,142900.0
2012-03-23 09:30:00,52.2,52.2,51.91,51.91,56100.0,36.1958,36.1958,35.9947,35.9947,56100.0
2012-03-23 09:35:00,51.9,51.92,51.75,51.79,31900.0,35.9878,36.0016,35.8838,35.9115,31900.0
2012-03-23 09:40:00,51.78,51.82,51.69,51.8,20000.0,35.9046,35.9323,35.8422,35.9184,20000.0
2012-03-23 09:45:00,51.81,51.83,51.72,51.73,36000.0,35.9254,35.9392,35.863,35.8699,36000.0
2012-03-23 09:50:00,51.77,51.85,51.77,51.82,33500.0,35.8976,35.9531,35.8976,35.9323,33500.0
2012-03-23 09:55:00,51.83,51.88,51.73,51.75,36200.0,35.9392,35.9739,35.8699,35.8838,36200.0
2012-03-23 10:00:00,51.75,51.75,51.6,51.65,42000.0,35.8838,35.8838,35.7797,35.8144,42000.0
2012-03-23 10:05:00,51.65,51.65,51.49,51.52,59700.0,35.8144,35.8144,35.7035,35.7243,59700.0
2012-03-23 10:10:00,51.51,51.59,51.47,51.59,47000.0,35.7173,35.7728,35.6896,35.7728,47000.0
2012-03-23 10:15:00,51.58,51.6,51.51,51.53,38200.0,35.7659,35.7797,35.7173,35.7312,38200.0
2012-03-23 10:20:00,51.52,51.61,51.47,51.61,32100.0,35.7243,35.7867,35.6896,35.7867,32100.0
2012-03-23 10:25:00,51.61,51.63,51.52,51.52,39400.0,35.7867,35.8005,35.7243,35.7243,39400.0
2012-03-23 10:30:00,51.52,51.62,51.52,51.62,23000.0,35.7243,35.7936,35.7243,35.7936,23000.0
2012-03-23 10:35:00,51.62,51.69,51.61,51.65,25100.0,35.7936,35.8422,35.7867,35.8144,25100.0
2012-03-23 10:40:00,51.65,51.68,51.63,51.65,23500.0,35.8144,35.8352,35.8005,35.8144,23500.0
2012-03-23 10:45:00,51.64,51.65,51.52,51.53,76600.0,35.8075,35.8144,35.7243,35.7312,76600.0
2012-03-23 10:50:00,51.53,51.65,51.53,51.63,68700.0,35.7312,35.8144,35.7312,35.8005,68700.0
2012-03-23 10:55:00,51.63,51.63,51.54,51.57,44200.0,35.8005,35.8005,35.7381,35.7589,44200.0
2012-03-23 11:00:00,51.57,51.59,51.5,51.52,30400.0,35.7589,35.7728,35.7104,35.7243,30400.0
2012-03-23 11:05:00,51.51,51.56,51.51,51.53,15400.0,35.7173,35.752,35.7173,35.7312,15400.0
2012-03-23 11:10:00,51.52,51.55,51.48,51.52,27100.0,35.7243,35.7451,35.6965,35.7243,27100.0
2012-03-23 11:15:00,51.51,51.52,51.48,51.49,47200.0,35.7173,35.7243,35.6965,35.7035,47200.0
2012-03-23 11:20:00,51.48,51.51,51.47,51.5,17800.0,35.6965,35.7173,35.6896,35.7104,17800.0
2012-03-23 11:25:00,51.49,51.52,51.48,51.51,73900.0,35.7035,35.7243,35.6965,35.7173,73900.0
2012-03-23 11:30:00,51.51,51.55,51.48,51.5,142600.0,35.7173,35.7451,35.6965,35.7104,142600.0
2012-03-23 11:35:00,51.5,51.51,51.44,51.44,37400.0,35.7104,35.7173,35.6688,35.6688,37400.0
2012-03-23 11:40:00,51.44,51.5,51.42,51.45,78700.0,35.6688,35.7104,35.6549,35.6757,78700.0
2012-03-23 11:45:00,51.44,51.46,51.4,51.43,33600.0,35.6688,35.6827,35.6411,35.6619,33600.0
2012-03-23 11:50:00,51.44,51.46,51.44,51.45,31200.0,35.6688,35.6827,35.6688,35.6757,31200.0
2012-03-23 11:55:00,51.45,51.47,51.43,51.43,45600.0,35.6757,35.6896,35.6619,35.6619,45600.0
2012-03-23 12:00:00,51.43,51.44,51.38,51.39,26100.0,35.6619,35.6688,35.6272,35.6341,26100.0
2012-03-23 12:05:00,51.4,51.42,51.39,51.4,21200.0,35.6411,35.6549,35.6341,35.6411,21200.0
2012-03-23 12:10:00,51.4,51.42,51.39,51.42,35100.0,35.6411,35.6549,35.6341,35.6549,35100.0
2012-03-23 12:15:00,51.42,51.42,51.38,51.41,36100.0,35.6549,35.6549,35.6272,35.648,36100.0
2012-03-23 12:20:00,51.42,51.42,51.38,51.38,30200.0,35.6549,35.6549,35.6272,35.6272,30200.0
2012-03-23 12:25:00,51.38,51.44,51.38,51.43,20000.0,35.6272,35.6688,35.6272,35.6619,20000.0
2012-03-23 12:30:00,51.43,51.44,51.36,51.38,21100.0,35.6619,35.6688,35.6133,35.6272,21100.0
2012-03-23 12:35:00,51.38,51.42,51.36,51.4,24700.0,35.6272,35.6549,35.6133,35.6411,24700.0
2012-03-23 12:40:00,51.41,51.49,51.4,51.48,19200.0,35.648,35.7035,35.6411,35.6965,19200.0
2012-03-23 12:45:00,51.48,51.5,51.45,51.5,8400.0,35.6965,35.7104,35.6757,35.7104,8400.0
2012-03-23 12:50:00,51.5,51.55,51.5,51.55,18800.0,35.7104,35.7451,35.7104,35.7451,18800.0
2012-03-23 12:55:00,51.55,51.62,51.53,51.58,33600.0,35.7451,35.7936,35.7312,35.7659,33600.0
2012-03-23 13:00:00,51.58,51.6,51.58,51.6,8800.0,35.7659,35.7797,35.7659,35.7797,8800.0
2012-03-23 13:05:00,51.6,51.61,51.58,51.6,11500.0,35.7797,35.7867,35.7659,35.7797,11500.0
2012-03-23 13:10:00,51.61,51.62,51.6,51.61,16300.0,35.7867,35.7936,35.7797,35.7867,16300.0
2012-03-23 13:15:00,51.61,51.63,51.6,51.63,17300.0,35.7867,35.8005,35.7797,35.8005,17300.0
2012-03-23 13:20:00,51.62,51.66,51.62,51.65,16400.0,35.7936,35.8213,35.7936,35.8144,16400.0
2012-03-23 13:25:00,51.66,51.66,51.64,51.65,6800.0,35.8213,35.8213,35.8075,35.8144,6800.0
2012-03-23 13:30:00,51.66,51.69,51.6,51.61,22100.0,35.8213,35.8422,35.7797,35.7867,22100.0
2012-03-23 13:35:00,51.6,51.62,51.59,51.59,18000.0,35.7797,35.7936,35.7728,35.7728,18000.0
2012-03-23 13:40:00,51.6,51.61,51.58,51.58,51900.0,35.7797,35.7867,35.7659,35.7659,51900.0
2012-03-23 13:45:00,51.58,51.6,51.57,51.6,19300.0,35.7659,35.7797,35.7589,35.7797,19300.0
2012-03-23 13:50:00,51.59,51.61,51.56,51.57,14400.0,35.7728,35.7867,35.752,35.7589,14400.0
2012-03-23 13:55:00,51.57,51.58,51.49,51.5,19600.0,35.7589,35.7659,35.7035,35.7104,19600.0
2012-03-23 14:00:00,51.5,51.52,51.48,51.48,37100.0,35.7104,35.7243,35.6965,35.6965,37100.0
2012-03-23 14:05:00,51.49,51.51,51.47,51.48,27000.0,35.7035,35.7173,35.6896,35.6965,27000.0
2012-03-23 14:10:00,51.48,51.51,51.47,51.49,62900.0,35.6965,35.7173,35.6896,35.7035,62900.0
2012-03-23 14:15:00,51.49,51.51,51.48,51.48,43200.0,35.7035,35.7173,35.6965,35.6965,43200.0
2012-03-23 14:20:00,51.49,51.49,51.48,51.48,17200.0,35.7035,35.7035,35.6965,35.6965,17200.0
2012-03-23 14:25:00,51.49,51.51,51.48,51.5,39100.0,35.7035,35.7173,35.6965,35.7104,39100.0
2012-03-23 14:30:00,51.5,51.51,51.48,51.5,46300.0,35.7104,35.7173,35.6965,35.7104,46300.0
2012-03-23 14:35:00,51.49,51.5,51.46,51.47,39500.0,35.7035,35.7104,35.6827,35.6896,39500.0
2012-03-23 14:40:00,51.47,51.49,51.43,51.44,65300.0,35.6896,35.7035,35.6619,35.6688,65300.0
2012-03-23 14:45:00,51.43,51.45,51.41,51.45,57600.0,35.6619,35.6757,35.648,35.6757,57600.0
2012-03-23 14:50:00,51.45,51.45,51.4,51.4,57800.0,35.6757,35.6757,35.6411,35.6411,57800.0
2012-03-23 14:55:00,51.41,51.41,51.37,51.38,43200.0,35.648,35.648,35.6203,35.6272,43200.0
2012-03-23 15:00:00,51.38,51.4,51.35,51.36,67400.0,35.6272,35.6411,35.6064,35.6133,67400.0
2012-03-23 15:05:00,51.36,51.36,51.33,51.35,60700.0,35.6133,35.6133,35.5925,35.6064,60700.0
2012-03-23 15:10:00,51.34,51.35,51.33,51.34,79500.0,35.5995,35.6064,35.5925,35.5995,79500.0
2012-03-23 15:15:00,51.33,51.35,51.33,51.33,74500.0,35.5925,35.6064,35.5925,35.5925,74500.0
2012-03-23 15:20:00,51.34,51.35,51.33,51.34,37500.0,35.5995,35.6064,35.5925,35.5995,37500.0
2012-03-23 15:25:00,51.34,51.35,51.3,51.3,56900.0,35.5995,35.6064,35.5717,35.5717,56900.0
2012-03-23 15:30:00,51.31,51.33,51.28,51.3,158400.0,35.5787,35.5925,35.5579,35.5717,158400.0
2012-03-23 15:35:00,51.31,51.31,51.25,51.31,84900.0,35.5787,35.5787,35.5371,35.5787,84900.0
2012-03-23 15:40:00,51.3,51.35,51.3,51.32,129800.0,35.5717,35.6064,35.5717,35.5856,129800.0
2012-03-23 15:45:00,51.31,51.31,51.23,51.24,193300.0,35.5787,35.5787,35.5232,35.5301,193300.0
2012-03-23 15:50:00,51.24,51.25,51.15,51.2,292200.0,35.5301,35.5371,35.4677,35.5024,292200.0
2012-03-23 15:55:00,51.2,51.25,51.18,51.23,301100.0,35.5024,35.5371,35.4885,35.5232,301100.0
2012-03-26 09:30:00,51.51,51.97,51.34,51.5,263000.0,35.7173,36.0363,35.5995,35.7104,263000.0
2012-03-26 09:35:00,51.5,51.57,51.43,51.55,81400.0,35.7104,35.7589,35.6619,35.7451,81400.0
2012-03-26 09:40:00,51.56,51.58,51.5,51.55,46100.0,35.752,35.7659,35.7104,35.7451,46100.0
2012-03-26 09:45:00,51.55,51.62,51.53,51.53,69300.0,35.7451,35.7936,35.7312,35.7312,69300.0
2012-03-26 09:50:00,51.53,51.55,51.48,51.51,35400.0,35.7312,35.7451,35.6965,35.7173,35400.0
2012-03-26 09:55:00,51.51,51.56,51.44,51.46,57300.0,35.7173,35.752,35.6688,35.6827,57300.0
2012-03-26 10:00:00,51.47,51.51,51.45,51.46,28700.0,35.6896,35.7173,35.6757,35.6827,28700.0
2012-03-26 10:05:00,51.46,51.51,51.4,51.44,96800.0,35.6827,35.7173,35.6411,35.6688,96800.0
2012-03-26 10:10:00,51.44,51.44,51.38,51.4,68100.0,35.6688,35.6688,35.6272,35.6411,68100.0
2012-03-26 10:15:00,51.4,51.46,51.39,51.41,37300.0,35.6411,35.6827,35.6341,35.648,37300.0
2012-03-26 10:20:00,51.41,51.45,51.31,51.36,76300.0,35.648,35.6757,35.5787,35.6133,76300.0
2012-03-26 10:25:00,51.36,51.42,51.36,51.42,30600.0,35.6133,35.6549,35.6133,35.6549,30600.0
2012-03-26 10:30:00,51.42,51.43,51.35,51.36,35300.0,35.6549,35.6619,35.6064,35.6133,35300.0
2012-03-26 10:35:00,51.37,51.42,51.37,51.41,52300.0,35.6203,35.6549,35.6203,35.648,52300.0
2012-03-26 10:40:00,51.41,51.43,51.38,51.42,47700.0,35.648,35.6619,35.6272,35.6549,47700.0
2012-03-26 10:45:00,51.42,51.42,51.38,51.4,46800.0,35.6549,35.6549,35.6272,35.6411,46800.0
2012-03-26 10:50:00,51.4,51.41,51.32,51.36,48700.0,35.6411,35.648,35.5856,35.6133,48700.0
2012-03-26 10:55:00,51.36,51.48,51.36,51.48,117200.0,35.6133,35.6965,35.6133,35.6965,117200.0
2012-03-26 11:00:00,51.5,51.52,51.48,51.5,72000.0,35.7104,35.7243,35.6965,35.7104,72000.0
2012-03-26 11:05:00,51.5,51.5,51.47,51.48,31600.0,35.7104,35.7104,35.6896,35.6965,31600.0
2012-03-26 11:10:00,51.48,51.5,51.48,51.49,37400.0,35.6965,35.7104,35.6965,35.7035,37400.0
2012-03-26 11:15:00,51.49,51.5,51.48,51.48,25200.0,35.7035,35.7104,35.6965,35.6965,25200.0
2012-03-26 11:20:00,51.48,51.5,51.45,51.45,34300.0,35.6965,35.7104,35.6757,35.6757,34300.0
2012-03-26 11:25:00,51.46,51.49,51.42,51.44,36600.0,35.6827,35.7035,35.6549,35.6688,36600.0
2012-03-26 11:30:00,51.47,51.5,51.45,51.48,17600.0,35.6896,35.7104,35.6757,35.6965,17600.0
2012-03-26 11:35:00,51.49,51.51,51.47,51.47,40600.0,35.7035,35.7173,35.6896,35.6896,40600.0
2012-03-26 11:40:00,51.47,51.52,51.47,51.5,38100.0,35.6896,35.7243,35.6896,35.7104,38100.0
2012-03-26 11:45:00,51.5,51.52,51.5,51.5,76800.0,35.7104,35.7243,35.7104,35.7104,76800.0
2012-03-26 11:50:00,51.51,51.51,51.5,51.5,14000.0,35.7173,35.7173,35.7104,35.7104,14000.0
2012-03-26 11:55:00,51.51,51.53,51.5,51.53,23400.0,35.7173,35.7312,35.7104,35.7312,23400.0
2012-03-26 12:00:00,51.52,51.53,51.51,51.53,34800.0,35.7243,35.7312,35.7173,35.7312,34800.0
2012-03-26 12:05:00,51.53,51.53,51.51,51.51,20800.0,35.7312,35.7312,35.7173,35.7173,20800.0
2012-03-26 12:10:00,51.51,51.52,51.49,51.5,43800.0,35.7173,35.7243,35.7035,35.7104,43800.0
2012-03-26 12:15:00,51.49,51.5,51.49,51.5,20900.0,35.7035,35.7104,35.7035,35.7104,20900.0
2012-03-26 12:20:00,51.49,51.5,51.45,51.46,19800.0,35.7035,35.7104,35.6757,35.6827,19800.0
2012-03-26 12:25:00,51.45,51.48,51.45,51.47,12500.0,35.6757,35.6965,35.6757,35.6896,12500.0
2012-03-26 12:30:00,51.47,51.49,51.46,51.48,25500.0,35.6896,35.7035,35.6827,35.6965,25500.0
2012-03-26 12:35:00,51.47,51.49,51.45,51.45,41000.0,35.6896,35.7035,35.6757,35.6757,41000.0
2012-03-26 12:40:00,51.46,51.49,51.44,51.48,27700.0,35.6827,35.7035,35.6688,35.6965,27700.0
2012-03-26 12:45:00,51.48,51.52,51.44,51.5,69200.0,35.6965,35.7243,35.6688,35.7104,69200.0
2012-03-26 12:50:00,51.51,51.53,51.49,51.52,98300.0,35.7173,35.7312,35.7035,35.7243,98300.0
2012-03-26 12:55:00,51.52,51.52,51.49,51.5,27600.0,35.7243,35.7243,35.7035,35.7104,27600.0
2012-03-26 13:00:00,51.5,51.53,51.5,51.53,27300.0,35.7104,35.7312,35.7104,35.7312,27300.0
2012-03-26 13:05:00,51.52,51.54,51.52,51.53,10900.0,35.7243,35.7381,35.7243,35.7312,10900.0
2012-03-26 13:10:00,51.52,51.53,51.51,51.52,18900.0,35.7243,35.7312,35.7173,35.7243,18900.0
2012-03-26 13:15:00,51.52,51.52,51.49,51.51,76300.0,35.7243,35.7243,35.7035,35.7173,76300.0
2012-03-26 13:20:00,51.52,51.52,51.49,51.5,25700.0,35.7243,35.7243,35.7035,35.7104,25700.0
2012-03-26 13:25:00,51.5,51.51,51.46,51.47,33200.0,35.7104,35.7173,35.6827,35.6896,33200.0
2012-03-26 13:30:00,51.48,51.54,51.48,51.53,29500.0,35.6965,35.7381,35.6965,35.7312,29500.0
2012-03-26 13:35:00,51.53,51.56,51.49,51.49,16400.0,35.7312,35.752,35.7035,35.7035,16400.0
2012-03-26 13:40:00,51.5,51.51,51.49,51.49,19000.0,35.7104,35.7173,35.7035,35.7035,19000.0
2012-03-26 13:45:00,51.49,51.51,51.47,51.47,24600.0,35.7035,35.7173,35.6896,35.6896,24600.0
2012-03-26 13:50:00,51.48,51.52,51.47,51.52,27300.0,35.6965,35.7243,35.6896,35.7243,27300.0
2012-03-26 13:55:00,51.52,51.52,51.48,51.48,16300.0,35.7243,35.7243,35.6965,35.6965,16300.0
2012-03-26 14:00:00,51.48,51.53,51.46,51.53,24900.0,35.6965,35.7312,35.6827,35.7312,24900.0
2012-03-26 14:05:00,51.53,51.54,51.49,51.51,39000.0,35.7312,35.7381,35.7035,35.7173,39000.0
2012-03-26 14:10:00,51.51,51.52,51.47,51.49,24000.0,35.7173,35.7243,35.6896,35.7035,24000.0
2012-03-26 14:15:00,51.48,51.51,51.48,51.5,86600.0,35.6965,35.7173,35.6965,35.7104,86600.0
2012-03-26 14:20:00,51.49,51.61,51.49,51.6,45200.0,35.7035,35.7867,35.7035,35.7797,45200.0
2012-03-26 14:25:00,51.6,51.61,51.57,51.57,126200.0,35.7797,35.7867,35.7589,35.7589,126200.0
2012-03-26 14:30:00,51.58,51.58,51.51,51.53,163100.0,35.7659,35.7659,35.7173,35.7312,163100.0
2012-03-26 14:35:00,51.52,51.53,51.5,51.52,33800.0,35.7243,35.7312,35.7104,35.7243,33800.0
2012-03-26 14:40:00,51.51,51.55,51.47,51.5,86300.0,35.7173,35.7451,35.6896,35.7104,86300.0
2012-03-26 14:45:00,51.5,51.51,51.48,51.5,13800.0,35.7104,35.7173,35.6965,35.7104,13800.0
2012-03-26 14:50:00,51.5,51.51,51.45,51.46,37300.0,35.7104,35.7173,35.6757,35.6827,37300.0
2012-03-26 14:55:00,51.46,51.47,51.38,51.45,83800.0,35.6827,35.6896,35.6272,35.6757,83800.0
2012-03-26 15:00:00,51.45,51.48,51.44,51.45,83400.0,35.6757,35.6965,35.6688,35.6757,83400.0
2012-03-26 15:05:00,51.46,51.47,51.44,51.44,75200.0,35.6827,35.6896,35.6688,35.6688,75200.0
2012-03-26 15:10:00,51.43,51.46,51.43,51.45,29700.0,35.6619,35.6827,35.6619,35.6757,29700.0
2012-03-26 15:15:00,51.45,51.46,51.43,51.45,252500.0,35.6757,35.6827,35.6619,35.6757,252500.0
2012-03-26 15:20:00,51.44,51.45,51.42,51.43,68300.0,35.6688,35.6757,35.6549,35.6619,68300.0
2012-03-26 15:25:00,51.42,51.44,51.42,51.43,58900.0,35.6549,35.6688,35.6549,35.6619,58900.0
2012-03-26 15:30:00,51.43,51.43,51.35,51.36,79800.0,35.6619,35.6619,35.6064,35.6133,79800.0
2012-03-26 15:35:00,51.36,51.38,51.28,51.31,137500.0,35.6133,35.6272,35.5579,35.5787,137500.0
2012-03-26 15:40:00,51.32,51.42,51.3,51.42,131400.0,35.5856,35.6549,35.5717,35.6549,131400.0
2012-03-26 15:45:00,51.42,51.44,51.37,51.43,160700.0,35.6549,35.6688,35.6203,35.6619,160700.0
2012-03-26 15:50:00,51.44,51.44,51.36,51.37,138100.0,35.6688,35.6688,35.6133,35.6203,138100.0
2012-03-26 15:55:00,51.37,51.41,51.35,51.35,309900.0,35.6203,35.648,35.6064,35.6064,309900.0
2012-03-27 09:30:00,51.5,51.66,51.41,51.64,112300.0,35.7104,35.8213,35.648,35.8075,112300.0
2012-03-27 09:35:00,51.64,51.73,51.61,51.73,67300.0,35.8075,35.8699,35.7867,35.8699,67300.0
2012-03-27 09:40:00,51.73,51.85,51.7,51.82,41400.0,35.8699,35.9531,35.8491,35.9323,41400.0
2012-03-27 09:45:00,51.82,51.83,51.77,51.79,36000.0,35.9323,35.9392,35.8976,35.9115,36000.0
2012-03-27 09:50:00,51.79,51.81,51.75,51.77,49900.0,35.9115,35.9254,35.8838,35.8976,49900.0
2012-03-27 09:55:00,51.78,51.89,51.76,51.78,103400.0,35.9046,35.9808,35.8907,35.9046,103400.0
2012-03-27 10:00:00,51.77,51.78,51.67,51.7,157000.0,35.8976,35.9046,35.8283,35.8491,157000.0
2012-03-27 10:05:00,51.7,51.7,51.6,51.63,40100.0,35.8491,35.8491,35.7797,35.8005,40100.0
2012-03-27 10:10:00,51.63,51.66,51.62,51.64,45700.0,35.8005,35.8213,35.7936,35.8075,45700.0
2012-03-27 10:15:00,51.64,51.67,51.63,51.65,53400.0,35.8075,35.8283,35.8005,35.8144,53400.0
2012-03-27 10:20:00,51.63,51.66,51.59,51.65,34500.0,35.8005,35.8213,35.7728,35.8144,34500.0
2012-03-27 10:25:00,51.65,51.65,51.61,51.65,26900.0,35.8144,35.8144,35.7867,35.8144,26900.0
2012-03-27 10:30:00,51.65,51.67,51.62,51.63,59900.0,35.8144,35.8283,35.7936,35.8005,59900.0
2012-03-27 10:35:00,51.63,51.67,51.63,51.66,52900.0,35.8005,35.8283,35.8005,35.8213,52900.0
2012-03-27 10:40:00,51.65,51.66,51.6,51.65,41100.0,35.8144,35.8213,35.7797,35.8144,41100.0
2012-03-27 10:45:00,51.66,51.66,51.63,51.65,44100.0,35.8213,35.8213,35.8005,35.8144,44100.0
2012-03-27 10:50:00,51.65,51.66,51.54,51.55,36300.0,35.8144,35.8213,35.7381,35.7451,36300.0
2012-03-27 10:55:00,51.55,51.61,51.54,51.58,45100.0,35.7451,35.7867,35.7381,35.7659,45100.0
2012-03-27 11:00:00,51.59,51.61,51.59,51.59,56300.0,35.7728,35.7867,35.7728,35.7728,56300.0
2012-03-27 11:05:00,51.6,51.61,51.58,51.6,58200.0,35.7797,35.7867,35.7659,35.7797,58200.0
2012-03-27 11:10:00,51.6,51.62,51.58,51.6,82700.0,35.7797,35.7936,35.7659,35.7797,82700.0
2012-03-27 11:15:00,51.6,51.63,51.57,51.62,56300.0,35.7797,35.8005,35.7589,35.7936,56300.0
2012-03-27 11:20:00,51.61,51.63,51.58,51.6,42200.0,35.7867,35.8005,35.7659,35.7797,42200.0
2012-03-27 11:25:00,51.6,51.62,51.56,51.58,25200.0,35.7797,35.7936,35.752,35.7659,25200.0
2012-03-27 11:30:00,51.58,51.64,51.58,51.63,15900.0,35.7659,35.8075,35.7659,35.8005,15900.0
2012-03-27 11:35:00,51.62,51.64,51.59,51.64,30500.0,35.7936,35.8075,35.7728,35.8075,30500.0
2012-03-27 11:40:00,51.64,51.64,51.6,51.62,12000.0,35.8075,35.8075,35.7797,35.7936,12000.0
2012-03-27 11:45:00,51.62,51.67,51.62,51.67,26000.0,35.7936,35.8283,35.7936,35.8283,26000.0
2012-03-27 11:50:00,51.66,51.7,51.66,51.7,26800.0,35.8213,35.8491,35.8213,35.8491,26800.0
2012-03-27 11:55:00,51.7,51.75,51.69,51.72,25900.0,35.8491,35.8838,35.8422,35.863,25900.0
2012-03-27 12:00:00,51.72,51.76,51.72,51.74,28800.0,35.863,35.8907,35.863,35.8768,28800.0
2012-03-27 12:05:00,51.73,51.75,51.73,51.75,16900.0,35.8699,35.8838,35.8699,35.8838,16900.0
2012-03-27 12:10:00,51.74,51.76,51.71,51.73,34000.0,35.8768,35.8907,35.856,35.8699,34000.0
2012-03-27 12:15:00,51.73,51.76,51.72,51.76,28000.0,35.8699,35.8907,35.863,35.8907,28000.0
2012-03-27 12:20:00,51.76,51.76,51.75,51.76,7200.0,35.8907,35.8907,35.8838,35.8907,7200.0
2012-03-27 12:25:00,51.75,51.77,51.72,51.73,21500.0,35.8838,35.8976,35.863,35.8699,21500.0
2012-03-27 12:30:00,51.72,51.73,51.67,51.72,30800.0,35.863,35.8699,35.8283,35.863,30800.0
2012-03-27 12:35:00,51.72,51.73,51.66,51.67,45600.0,35.863,35.8699,35.8213,35.8283,45600.0
2012-03-27 12:40:00,51.67,51.7,51.67,51.69,11800.0,35.8283,35.8491,35.8283,35.8422,11800.0
2012-03-27 12:45:00,51.69,51.7,51.68,51.7,5400.0,35.8422,35.8491,35.8352,35.8491,5400.0
2012-03-27 12:50:00,51.7,51.7,51.64,51.65,42200.0,35.8491,35.8491,35.8075,35.8144,42200.0
2012-03-27 12:55:00,51.65,51.68,51.65,51.68,22500.0,35.8144,35.8352,35.8144,35.8352,22500.0
2012-03-27 13:00:00,51.68,51.71,51.68,51.71,24600.0,35.8352,35.856,35.8352,35.856,24600.0
2012-03-27 13:05:00,51.71,51.86,51.69,51.73,31200.0,35.856,35.96,35.8422,35.8699,31200.0
2012-03-27 13:10:00,51.71,51.72,51.7,51.72,24700.0,35.856,35.863,35.8491,35.863,24700.0
2012-03-27 13:15:00,51.72,51.72,51.64,51.65,25300.0,35.863,35.863,35.8075,35.8144,25300.0
2012-03-27 13:20:00,51.65,51.66,51.62,51.65,23300.0,35.8144,35.8213,35.7936,35.8144,23300.0
2012-03-27 13:25:00,51.65,51.67,51.63,51.67,27400.0,35.8144,35.8283,35.8005,35.8283,27400.0
2012-03-27 13:30:00,51.66,51.66,51.57,51.63,73300.0,35.8213,35.8213,35.7589,35.8005,73300.0
2012-03-27 13:35:00,51.63,51.65,51.62,51.64,18700.0,35.8005,35.8144,35.7936,35.8075,18700.0
2012-03-27 13:40:00,51.63,51.64,51.62,51.62,17600.0,35.8005,35.8075,35.7936,35.7936,17600.0
2012-03-27 13:45:00,51.62,51.64,51.61,51.64,26500.0,35.7936,35.8075,35.7867,35.8075,26500.0
2012-03-27 13:50:00,51.63,51.65,51.61,51.63,60000.0,35.8005,35.8144,35.7867,35.8005,60000.0
2012-03-27 13:55:00,51.63,51.64,51.59,51.62,56600.0,35.8005,35.8075,35.7728,35.7936,56600.0
2012-03-27 14:00:00,51.62,51.63,51.59,51.6,211700.0,35.7936,35.8005,35.7728,35.7797,211700.0
2012-03-27 14:05:00,51.59,51.6,51.59,51.6,20400.0,35.7728,35.7797,35.7728,35.7797,20400.0
2012-03-27 14:10:00,51.59,51.6,51.56,51.59,46600.0,35.7728,35.7797,35.752,35.7728,46600.0
2012-03-27 14:15:00,51.6,51.6,51.54,51.55,54800.0,35.7797,35.7797,35.7381,35.7451,54800.0
2012-03-27 14:20:00,51.55,51.55,51.45,51.5,584000.0,35.7451,35.7451,35.6757,35.7104,584000.0
2012-03-27 14:25:00,51.5,51.52,51.45,51.5,60700.0,35.7104,35.7243,35.6757,35.7104,60700.0
2012-03-27 14:30:00,51.5,51.52,51.45,51.48,75600.0,35.7104,35.7243,35.6757,35.6965,75600.0
2012-03-27 14:35:00,51.49,51.5,51.45,51.48,122200.0,35.7035,35.7104,35.6757,35.6965,122200.0
2012-03-27 14:40:00,51.48,51.53,51.47,51.51,23000.0,35.6965,35.7312,35.6896,35.7173,23000.0
2012-03-27 14:45:00,51.51,51.57,51.51,51.53,49600.0,35.7173,35.7589,35.7173,35.7312,49600.0
2012-03-27 14:50:00,51.53,51.57,51.53,51.54,26700.0,35.7312,35.7589,35.7312,35.7381,26700.0
2012-03-27 14:55:00,51.54,51.61,51.53,51.59,40300.0,35.7381,35.7867,35.7312,35.7728,40300.0
2012-03-27 15:00:00,51.59,51.61,51.58,51.6,21000.0,35.7728,35.7867,35.7659,35.7797,21000.0
2012-03-27 15:05:00,51.6,51.64,51.59,51.61,31600.0,35.7797,35.8075,35.7728,35.7867,31600.0
2012-03-27 15:10:00,51.61,51.62,51.6,51.61,11600.0,35.7867,35.7936,35.7797,35.7867,11600.0
2012-03-27 15:15:00,51.61,51.61,51.56,51.59,33600.0,35.7867,35.7867,35.752,35.7728,33600.0
2012-03-27 15:20:00,51.6,51.6,51.51,51.57,44200.0,35.7797,35.7797,35.7173,35.7589,44200.0
2012-03-27 15:25:00,51.56,51.59,51.54,51.56,36300.0,35.752,35.7728,35.7381,35.752,36300.0
2012-03-27 15:30:00,51.55,51.59,51.54,51.58,47500.0,35.7451,35.7728,35.7381,35.7659,47500.0
2012-03-27 15:35:00,51.58,51.58,51.52,51.56,52800.0,35.7659,35.7659,35.7243,35.752,52800.0
2012-03-27 15:40:00,51.57,51.57,51.49,51.52,43900.0,35.7589,35.7589,35.7035,35.7243,43900.0
2012-03-27 15:45:00,51.52,51.53,51.35,51.39,149700.0,35.7243,35.7312,35.6064,35.6341,149700.0
2012-03-27 15:50:00,51.38,51.39,51.34,51.35,130800.0,35.6272,35.6341,35.5995,35.6064,130800.0
2012-03-27 15:55:00,51.35,51.39,51.32,51.38,155100.0,35.6064,35.6341,35.5856,35.6272,155100.0
2012-03-28 09:30:00,51.36,51.64,51.36,51.42,86200.0,35.6133,35.8075,35.6133,35.6549,86200.0
2012-03-28 09:35:00,51.43,51.67,51.42,51.67,53600.0,35.6619,35.8283,35.6549,35.8283,53600.0
2012-03-28 09:40:00,51.68,51.72,51.41,51.41,131800.0,35.8352,35.863,35.648,35.648,131800.0
2012-03-28 09:45:00,51.41,51.42,51.26,51.28,105900.0,35.648,35.6549,35.544,35.5579,105900.0
2012-03-28 09:50:00,51.28,51.33,51.2,51.27,59800.0,35.5579,35.5925,35.5024,35.5509,59800.0
2012-03-28 09:55:00,51.28,51.39,51.26,51.31,20300.0,35.5579,35.6341,35.544,35.5787,20300.0
2012-03-28 10:00:00,51.31,51.5,51.3,51.5,24600.0,35.5787,35.7104,35.5717,35.7104,24600.0
2012-03-28 10:05:00,51.5,51.51,51.39,51.41,23200.0,35.7104,35.7173,35.6341,35.648,23200.0
2012-03-28 10:10:00,51.41,51.51,51.33,51.51,26600.0,35.648,35.7173,35.5925,35.7173,26600.0
2012-03-28 10:15:00,51.51,51.52,51.36,51.48,22200.0,35.7173,35.7243,35.6133,35.6965,22200.0
2012-03-28 10:20:00,51.47,51.53,51.45,51.51,34700.0,35.6896,35.7312,35.6757,35.7173,34700.0
2012-03-28 10:25:00,51.52,51.52,51.37,51.45,45600.0,35.7243,35.7243,35.6203,35.6757,45600.0
2012-03-28 10:30:00,51.46,51.48,51.37,51.39,125000.0,35.6827,35.6965,35.6203,35.6341,125000.0
2012-03-28 10:35:00,51.41,51.45,51.38,51.41,69200.0,35.648,35.6757,35.6272,35.648,69200.0
2012-03-28 10:40:00,51.4,51.43,51.32,51.32,126100.0,35.6411,35.6619,35.5856,35.5856,126100.0
2012-03-28 10:45:00,51.32,51.41,51.31,51.38,51100.0,35.5856,35.648,35.5787,35.6272,51100.0
2012-03-28 10:50:00,51.36,51.38,51.3,51.38,39200.0,35.6133,35.6272,35.5717,35.6272,39200.0
2012-03-28 10:55:00,51.39,51.43,51.35,51.43,23200.0,35.6341,35.6619,35.6064,35.6619,23200.0
2012-03-28 11:00:00,51.43,51.47,51.37,51.4,40700.0,35.6619,35.6896,35.6203,35.6411,40700.0
2012-03-28 11:05:00,51.39,51.42,51.36,51.4,43000.0,35.6341,35.6549,35.6133,35.6411,43000.0
2012-03-28 11:10:00,51.4,51.48,51.39,51.43,35500.0,35.6411,35.6965,35.6341,35.6619,35500.0
2012-03-28 11:15:00,51.43,51.45,51.36,51.42,132800.0,35.6619,35.6757,35.6133,35.6549,132800.0
2012-03-28 11:20:00,51.43,51.43,51.39,51.39,33800.0,35.6619,35.6619,35.6341,35.6341,33800.0
2012-03-28 11:25:00,51.4,51.48,51.39,51.45,49900.0,35.6411,35.6965,35.6341,35.6757,49900.0
2012-03-28 11:30:00,51.44,51.44,51.4,51.41,24500.0,35.6688,35.6688,35.6411,35.648,24500.0
2012-03-28 11:35:00,51.4,51.43,51.4,51.43,39800.0,35.6411,35.6619,35.6411,35.6619,39800.0
2012-03-28 11:40:00,51.43,51.44,51.4,51.43,26000.0,35.6619,35.6688,35.6411,35.6619,26000.0
2012-03-28 11:45:00,51.43,51.43,51.35,51.36,74300.0,35.6619,35.6619,35.6064,35.6133,74300.0
2012-03-28 11:50:00,51.34,51.34,51.2,51.21,42300.0,35.5995,35.5995,35.5024,35.5093,42300.0
2012-03-28 11:55:00,51.21,51.21,51.11,51.16,97600.0,35.5093,35.5093,35.44,35.4746,97600.0
2012-03-28 12:00:00,51.15,51.24,51.14,51.23,39200.0,35.4677,35.5301,35.4608,35.5232,39200.0
2012-03-28 12:05:00,51.24,51.33,51.24,51.33,38900.0,35.5301,35.5925,35.5301,35.5925,38900.0
2012-03-28 12:10:00,51.33,51.33,51.26,51.28,37800.0,35.5925,35.5925,35.544,35.5579,37800.0
2012-03-28 12:15:00,51.27,51.37,51.26,51.35,30500.0,35.5509,35.6203,35.544,35.6064,30500.0
2012-03-28 12:20:00,51.34,51.35,51.33,51.33,10900.0,35.5995,35.6064,35.5925,35.5925,10900.0
2012-03-28 12:25:00,51.32,51.4,51.32,51.37,32000.0,35.5856,35.6411,35.5856,35.6203,32000.0
2012-03-28 12:30:00,51.37,51.4,51.33,51.35,44000.0,35.6203,35.6411,35.5925,35.6064,44000.0
2012-03-28 12:35:00,51.35,51.38,51.3,51.33,29800.0,35.6064,35.6272,35.5717,35.5925,29800.0
2012-03-28 12:40:00,51.32,51.38,51.32,51.34,21700.0,35.5856,35.6272,35.5856,35.5995,21700.0
2012-03-28 12:45:00,51.33,51.38,51.33,51.38,21400.0,35.5925,35.6272,35.5925,35.6272,21400.0
2012-03-28 12:50:00,51.37,51.37,51.28,51.29,26900.0,35.6203,35.6203,35.5579,35.5648,26900.0
2012-03-28 12:55:00,51.29,51.32,51.27,51.32,10300.0,35.5648,35.5856,35.5509,35.5856,10300.0
2012-03-28 13:00:00,51.31,51.34,51.3,51.33,24300.0,35.5787,35.5995,35.5717,35.5925,24300.0
2012-03-28 13:05:00,51.33,51.33,51.28,51.28,18500.0,35.5925,35.5925,35.5579,35.5579,18500.0
2012-03-28 13:10:00,51.27,51.27,51.17,51.19,24200.0,35.5509,35.5509,35.4816,35.4954,24200.0
2012-03-28 13:15:00,51.2,51.21,51.17,51.2,27400.0,35.5024,35.5093,35.4816,35.5024,27400.0
2012-03-28 13:20:00,51.21,51.22,51.11,51.17,38100.0,35.5093,35.5163,35.44,35.4816,38100.0
2012-03-28 13:25:00,51.15,51.22,51.14,51.21,14500.0,35.4677,35.5163,35.4608,35.5093,14500.0
2012-03-28 13:30:00,51.2,51.21,51.13,51.18,26900.0,35.5024,35.5093,35.4538,35.4885,26900.0
2012-03-28 13:35:00,51.18,51.26,51.17,51.26,124800.0,35.4885,35.544,35.4816,35.544,124800.0
2012-03-28 13:40:00,51.26,51.32,51.26,51.28,30100.0,35.544,35.5856,35.544,35.5579,30100.0
2012-03-28 13:45:00,51.29,51.3,51.26,51.27,36900.0,35.5648,35.5717,35.544,35.5509,36900.0
2012-03-28 13:50:00,51.27,51.28,51.19,51.22,28800.0,35.5509,35.5579,35.4954,35.5163,28800.0
2012-03-28 13:55:00,51.21,51.3,51.21,51.28,22800.0,35.5093,35.5717,35.5093,35.5579,22800.0
2012-03-28 14:00:00,51.28,51.28,51.25,51.26,63000.0,35.5579,35.5579,35.5371,35.544,63000.0
2012-03-28 14:05:00,51.27,51.27,51.17,51.22,59200.0,35.5509,35.5509,35.4816,35.5163,59200.0
2012-03-28 14:10:00,51.22,51.26,51.19,51.26,63000.0,35.5163,35.544,35.4954,35.544,63000.0
2012-03-28 14:15:00,51.27,51.29,51.26,51.26,29100.0,35.5509,35.5648,35.544,35.544,29100.0
2012-03-28 14:20:00,51.26,51.28,51.25,51.28,24900.0,35.544,35.5579,35.5371,35.5579,24900.0
2012-03-28 14:25:00,51.28,51.3,51.23,51.3,35100.0,35.5579,35.5717,35.5232,35.5717,35100.0
2012-03-28 14:30:00,51.29,51.34,51.27,51.34,31600.0,35.5648,35.5995,35.5509,35.5995,31600.0
2012-03-28 14:35:00,51.34,51.39,51.33,51.35,46100.0,35.5995,35.6341,35.5925,35.6064,46100.0
2012-03-28 14:40:00,51.34,51.39,51.34,51.38,29000.0,35.5995,35.6341,35.5995,35.6272,29000.0
2012-03-28 14:45:00,51.38,51.42,51.36,51.36,21000.0,35.6272,35.6549,35.6133,35.6133,21000.0
2012-03-28 14:50:00,51.37,51.41,51.31,51.33,41900.0,35.6203,35.648,35.5787,35.5925,41900.0
2012-03-28 14:55:00,51.33,51.41,51.31,51.41,39000.0,35.5925,35.648,35.5787,35.648,39000.0
2012-03-28 15:00:00,51.4,51.52,51.4,51.5,51900.0,35.6411,35.7243,35.6411,35.7104,51900.0
2012-03-28 15:05:00,51.5,51.51,51.47,51.49,44900.0,35.7104,35.7173,35.6896,35.7035,44900.0
2012-03-28 15:10:00,51.49,51.51,51.44,51.47,45900.0,35.7035,35.7173,35.6688,35.6896,45900.0
2012-03-28 15:15:00,51.47,51.51,51.46,51.48,31900.0,35.6896,35.7173,35.6827,35.6965,31900.0
2012-03-28 15:20:00,51.49,51.58,51.47,51.56,60300.0,35.7035,35.7659,35.6896,35.752,60300.0
2012-03-28 15:25:00,51.56,51.59,51.55,51.59,48200.0,35.752,35.7728,35.7451,35.7728,48200.0
2012-03-28 15:30:00,51.58,51.61,51.54,51.59,138900.0,35.7659,35.7867,35.7381,35.7728,138900.0
2012-03-28 15:35:00,51.59,51.59,51.47,51.58,80500.0,35.7728,35.7728,35.6896,35.7659,80500.0
2012-03-28 15:40:00,51.58,51.69,51.58,51.69,118600.0,35.7659,35.8422,35.7659,35.8422,118600.0
2012-03-28 15:45:00,51.69,51.74,51.63,51.63,238300.0,35.8422,35.8768,35.8005,35.8005,238300.0
2012-03-28 15:50:00,51.64,51.66,51.62,51.66,114600.0,35.8075,35.8213,35.7936,35.8213,114600.0
2012-03-28 15:55:00,51.66,51.79,51.66,51.74,447500.0,35.8213,35.9115,35.8213,35.8768,447500.0
2012-03-29 09:30:00,51.27,51.47,51.27,51.35,57800.0,35.5509,35.6896,35.5509,35.6064,57800.0
2012-03-29 09:35:00,51.39,51.58,51.34,51.57,63900.0,35.6341,35.7659,35.5995,35.7589,63900.0
2012-03-29 09:40:00,51.57,51.58,51.27,51.27,23100.0,35.7589,35.7659,35.5509,35.5509,23100.0
2012-03-29 09:45:00,51.28,51.45,51.26,51.41,50600.0,35.5579,35.6757,35.544,35.648,50600.0
2012-03-29 09:50:00,51.4,51.42,51.29,51.3,24000.0,35.6411,35.6549,35.5648,35.5717,24000.0
2012-03-29 09:55:00,51.31,51.34,51.16,51.25,39100.0,35.5787,35.5995,35.4746,35.5371,39100.0
2012-03-29 10:00:00,51.26,51.34,51.2,51.31,33500.0,35.544,35.5995,35.5024,35.5787,33500.0
2012-03-29 10:05:00,51.33,51.35,51.28,51.32,17800.0,35.5925,35.6064,35.5579,35.5856,17800.0
2012-03-29 10:10:00,51.31,51.31,51.2,51.2,24800.0,35.5787,35.5787,35.5024,35.5024,24800.0
2012-03-29 10:15:00,51.19,51.23,51.13,51.16,25200.0,35.4954,35.5232,35.4538,35.4746,25200.0
2012-03-29 10:20:00,51.16,51.24,51.13,51.17,21000.0,35.4746,35.5301,35.4538,35.4816,21000.0
2012-03-29 10:25:00,51.17,51.17,51.03,51.06,25300.0,35.4816,35.4816,35.3845,35.4053,25300.0
2012-03-29 10:30:00,51.06,51.11,51.03,51.06,23700.0,35.4053,35.44,35.3845,35.4053,23700.0
2012-03-29 10:35:00,51.07,51.2,51.04,51.19,35100.0,35.4122,35.5024,35.3914,35.4954,35100.0
2012-03-29 10:40:00,51.18,51.3,51.17,51.3,66800.0,35.4885,35.5717,35.4816,35.5717,66800.0
2012-03-29 10:45:00,51.31,51.33,51.25,51.33,57400.0,35.5787,35.5925,35.5371,35.5925,57400.0
2012-03-29 10:50:00,51.33,51.33,51.25,51.3,30400.0,35.5925,35.5925,35.5371,35.5717,30400.0
2012-03-29 10:55:00,51.31,51.34,51.29,51.32,9800.0,35.5787,35.5995,35.5648,35.5856,9800.0
2012-03-29 11:00:00,51.32,51.38,51.3,51.37,27400.0,35.5856,35.6272,35.5717,35.6203,27400.0
2012-03-29 11:05:00,51.38,51.45,51.36,51.41,28300.0,35.6272,35.6757,35.6133,35.648,28300.0
2012-03-29 11:10:00,51.41,51.44,51.34,51.39,23200.0,35.648,35.6688,35.5995,35.6341,23200.0
2012-03-29 11:15:00,51.39,51.45,51.35,51.37,34700.0,35.6341,35.6757,35.6064,35.6203,34700.0
2012-03-29 11:20:00,51.37,51.41,51.34,51.38,42200.0,35.6203,35.648,35.5995,35.6272,42200.0
2012-03-29 11:25:00,51.39,51.42,51.31,51.32,25400.0,35.6341,35.6549,35.5787,35.5856,25400.0
2012-03-29 11:30:00,51.31,51.38,51.31,51.36,20800.0,35.5787,35.6272,35.5787,35.6133,20800.0
2012-03-29 11:35:00,51.36,51.37,51.3,51.33,24100.0,35.6133,35.6203,35.5717,35.5925,24100.0
2012-03-29 11:40:00,51.34,51.4,51.33,51.37,11000.0,35.5995,35.6411,35.5925,35.6203,11000.0
2012-03-29 11:45:00,51.37,51.37,51.33,51.35,18000.0,35.6203,35.6203,35.5925,35.6064,18000.0
2012-03-29 11:50:00,51.34,51.34,51.27,51.33,30500.0,35.5995,35.5995,35.5509,35.5925,30500.0
2012-03-29 11:55:00,51.33,51.37,51.3,51.37,23700.0,35.5925,35.6203,35.5717,35.6203,23700.0
2012-03-29 12:00:00,51.36,51.4,51.35,51.4,15400.0,35.6133,35.6411,35.6064,35.6411,15400.0
2012-03-29 12:05:00,51.39,51.43,51.39,51.4,14400.0,35.6341,35.6619,35.6341,35.6411,14400.0
2012-03-29 12:10:00,51.4,51.41,51.37,51.38,14300.0,35.6411,35.648,35.6203,35.6272,14300.0
2012-03-29 12:15:00,51.39,51.42,51.37,51.42,15200.0,35.6341,35.6549,35.6203,35.6549,15200.0
2012-03-29 12:20:00,51.41,51.43,51.37,51.39,14300.0,35.648,35.6619,35.6203,35.6341,14300.0
2012-03-29 12:25:00,51.39,51.44,51.37,51.37,12400.0,35.6341,35.6688,35.6203,35.6203,12400.0
2012-03-29 12:30:00,51.37,51.4,51.32,51.35,24200.0,35.6203,35.6411,35.5856,35.6064,24200.0
2012-03-29 12:35:00,51.34,51.45,51.33,51.44,28100.0,35.5995,35.6757,35.5925,35.6688,28100.0
2012-03-29 12:40:00,51.45,51.49,51.43,51.47,16300.0,35.6757,35.7035,35.6619,35.6896,16300.0
2012-03-29 12:45:00,51.47,51.47,51.41,51.43,14300.0,35.6896,35.6896,35.648,35.6619,14300.0
2012-03-29 12:50:00,51.42,51.52,51.41,51.51,34200.0,35.6549,35.7243,35.648,35.7173,34200.0
2012-03-29 12:55:00,51.5,51.59,51.5,51.55,20800.0,35.7104,35.7728,35.7104,35.7451,20800.0
2012-03-29 13:00:00,51.55,51.55,51.45,51.47,11800.0,35.7451,35.7451,35.6757,35.6896,11800.0
2012-03-29 13:05:00,51.47,51.49,51.45,51.48,20000.0,35.6896,35.7035,35.6757,35.6965,20000.0
2012-03-29 13:10:00,51.47,51.47,51.39,51.4,14700.0,35.6896,35.6896,35.6341,35.6411,14700.0
2012-03-29 13:15:00,51.4,51.43,51.4,51.43,18700.0,35.6411,35.6619,35.6411,35.6619,18700.0
2012-03-29 13:20:00,51.43,51.45,51.42,51.44,18400.0,35.6619,35.6757,35.6549,35.6688,18400.0
2012-03-29 13:25:00,51.44,51.46,51.4,51.43,17900.0,35.6688,35.6827,35.6411,35.6619,17900.0
2012-03-29 13:30:00,51.44,51.45,51.4,51.4,7100.0,35.6688,35.6757,35.6411,35.6411,7100.0
2012-03-29 13:35:00,51.4,51.47,51.39,51.46,22600.0,35.6411,35.6896,35.6341,35.6827,22600.0
2012-03-29 13:40:00,51.45,51.49,51.43,51.48,80600.0,35.6757,35.7035,35.6619,35.6965,80600.0
2012-03-29 13:45:00,51.48,51.48,51.4,51.4,35100.0,35.6965,35.6965,35.6411,35.6411,35100.0
2012-03-29 13:50:00,51.41,51.48,51.38,51.46,45600.0,35.648,35.6965,35.6272,35.6827,45600.0
2012-03-29 13:55:00,51.47,51.49,51.42,51.44,15800.0,35.6896,35.7035,35.6549,35.6688,15800.0
2012-03-29 14:00:00,51.44,51.55,51.43,51.5,24400.0,35.6688,35.7451,35.6619,35.7104,24400.0
2012-03-29 14:05:00,51.49,51.49,51.45,51.47,7900.0,35.7035,35.7035,35.6757,35.6896,7900.0
2012-03-29 14:10:00,51.47,51.53,51.46,51.51,17300.0,35.6896,35.7312,35.6827,35.7173,17300.0
2012-03-29 14:15:00,51.51,51.61,51.5,51.61,21400.0,35.7173,35.7867,35.7104,35.7867,21400.0
2012-03-29 14:20:00,51.61,51.63,51.6,51.61,37200.0,35.7867,35.8005,35.7797,35.7867,37200.0
2012-03-29 14:25:00,51.62,51.68,51.62,51.67,15300.0,35.7936,35.8352,35.7936,35.8283,15300.0
2012-03-29 14:30:00,51.67,51.67,51.58,51.63,17600.0,35.8283,35.8283,35.7659,35.8005,17600.0
2012-03-29 14:35:00,51.62,51.72,51.62,51.69,31700.0,35.7936,35.863,35.7936,35.8422,31700.0
2012-03-29 14:40:00,51.69,51.72,51.69,51.72,18600.0,35.8422,35.863,35.8422,35.863,18600.0
2012-03-29 14:45:00,51.71,51.73,51.67,51.69,27200.0,35.856,35.8699,35.8283,35.8422,27200.0
2012-03-29 14:50:00,51.69,51.71,51.68,51.71,26000.0,35.8422,35.856,35.8352,35.856,26000.0
2012-03-29 14:55:00,51.71,51.72,51.67,51.69,23300.0,35.856,35.863,35.8283,35.8422,23300.0
2012-03-29 15:00:00,51.67,51.68,51.61,51.62,20000.0,35.8283,35.8352,35.7867,35.7936,20000.0
2012-03-29 15:05:00,51.61,51.64,51.6,51.64,21900.0,35.7867,35.8075,35.7797,35.8075,21900.0
2012-03-29 15:10:00,51.64,51.79,51.63,51.74,48400.0,35.8075,35.9115,35.8005,35.8768,48400.0
2012-03-29 15:15:00,51.75,51.85,51.74,51.85,40900.0,35.8838,35.9531,35.8768,35.9531,40900.0
2012-03-29 15:20:00,51.84,51.85,51.8,51.83,41200.0,35.9462,35.9531,35.9184,35.9392,41200.0
2012-03-29 15:25:00,51.82,51.83,51.79,51.81,30400.0,35.9323,35.9392,35.9115,35.9254,30400.0
2012-03-29 15:30:00,51.81,51.87,51.8,51.85,40000.0,35.9254,35.967,35.9184,35.9531,40000.0
2012-03-29 15:35:00,51.85,51.9,51.84,51.86,53600.0,35.9531,35.9878,35.9462,35.96,53600.0
2012-03-29 15:40:00,51.87,51.91,51.86,51.88,49300.0,35.967,35.9947,35.96,35.9739,49300.0
2012-03-29 15:45:00,51.89,51.96,51.86,51.87,69600.0,35.9808,36.0294,35.96,35.967,69600.0
2012-03-29 15:50:00,51.87,51.95,51.87,51.95,73100.0,35.967,36.0224,35.967,36.0224,73100.0
2012-03-29 15:55:00,51.95,51.96,51.87,51.88,127300.0,36.0224,36.0294,35.967,35.9739,127300.0
2012-03-30 09:30:00,52.19,52.27,52.01,52.05,66000.0,36.1889,36.2443,36.064,36.0918,66000.0
2012-03-30 09:35:00,52.05,52.24,52.0,52.15,36600.0,36.0918,36.2235,36.0571,36.1611,36600.0
2012-03-30 09:40:00,52.15,52.19,52.05,52.18,22600.0,36.1611,36.1889,36.0918,36.1819,22600.0
2012-03-30 09:45:00,52.18,52.19,52.04,52.06,21100.0,36.1819,36.1889,36.0848,36.0987,21100.0
2012-03-30 09:50:00,52.06,52.2,52.01,52.19,20700.0,36.0987,36.1958,36.064,36.1889,20700.0
2012-03-30 09:55:00,52.2,52.22,52.01,52.01,18200.0,36.1958,36.2097,36.064,36.064,18200.0
2012-03-30 10:00:00,52.01,52.09,51.96,52.06,22800.0,36.064,36.1195,36.0294,36.0987,22800.0
2012-03-30 10:05:00,52.08,52.1,51.97,51.98,19600.0,36.1126,36.1264,36.0363,36.0432,19600.0
2012-03-30 10:10:00,51.96,52.02,51.94,51.99,13000.0,36.0294,36.071,36.0155,36.0502,13000.0
2012-03-30 10:15:00,51.99,51.99,51.88,51.93,13800.0,36.0502,36.0502,35.9739,36.0086,13800.0
2012-03-30 10:20:00,51.92,51.92,51.85,51.91,18900.0,36.0016,36.0016,35.9531,35.9947,18900.0
2012-03-30 10:25:00,51.91,51.91,51.77,51.89,30500.0,35.9947,35.9947,35.8976,35.9808,30500.0
2012-03-30 10:30:00,51.89,51.92,51.85,51.85,19500.0,35.9808,36.0016,35.9531,35.9531,19500.0
2012-03-30 10:35:00,51.86,51.87,51.79,51.8,21400.0,35.96,35.967,35.9115,35.9184,21400.0
2012-03-30 10:40:00,51.79,51.88,51.78,51.88,26500.0,35.9115,35.9739,35.9046,35.9739,26500.0
2012-03-30 10:45:00,51.87,51.95,51.85,51.92,29900.0,35.967,36.0224,35.9531,36.0016,29900.0
2012-03-30 10:50:00,51.91,51.97,51.89,51.96,20400.0,35.9947,36.0363,35.9808,36.0294,20400.0
2012-03-30 10:55:00,51.97,51.99,51.87,51.93,19300.0,36.0363,36.0502,35.967,36.0086,19300.0
2012-03-30 11:00:00,51.94,52.01,51.94,52.01,35600.0,36.0155,36.064,36.0155,36.064,35600.0
2012-03-30 11:05:00,52.02,52.02,51.93,51.93,16000.0,36.071,36.071,36.0086,36.0086,16000.0
2012-03-30 11:10:00,51.93,52.05,51.91,52.03,39200.0,36.0086,36.0918,35.9947,36.0779,39200.0
2012-03-30 11:15:00,52.03,52.09,52.03,52.05,13600.0,36.0779,36.1195,36.0779,36.0918,13600.0
2012-03-30 11:20:00,52.06,52.07,52.02,52.06,20300.0,36.0987,36.1056,36.071,36.0987,20300.0
2012-03-30 11:25:00,52.06,52.1,52.06,52.1,15900.0,36.0987,36.1264,36.0987,36.1264,15900.0
2012-03-30 11:30:00,52.1,52.11,52.0,52.01,20900.0,36.1264,36.1334,36.0571,36.064,20900.0
2012-03-30 11:35:00,52.01,52.01,51.97,51.97,12900.0,36.064,36.064,36.0363,36.0363,12900.0
2012-03-30 11:40:00,51.97,51.97,51.92,51.93,12600.0,36.0363,36.0363,36.0016,36.0086,12600.0
2012-03-30 11:45:00,51.92,51.96,51.92,51.92,26600.0,36.0016,36.0294,36.0016,36.0016,26600.0
2012-03-30 11:50:00,51.93,52.0,51.91,51.97,26900.0,36.0086,36.0571,35.9947,36.0363,26900.0
2012-03-30 11:55:00,51.98,52.0,51.96,51.97,8000.0,36.0432,36.0571,36.0294,36.0363,8000.0
2012-03-30 12:00:00,51.98,52.0,51.97,52.0,10300.0,36.0432,36.0571,36.0363,36.0571,10300.0
2012-03-30 12:05:00,52.0,52.0,51.99,51.99,7100.0,36.0571,36.0571,36.0502,36.0502,7100.0
2012-03-30 12:10:00,52.0,52.0,51.97,51.98,11300.0,36.0571,36.0571,36.0363,36.0432,11300.0
2012-03-30 12:15:00,51.98,52.04,51.97,52.04,27100.0,36.0432,36.0848,36.0363,36.0848,27100.0
2012-03-30 12:20:00,52.03,52.1,52.03,52.08,26800.0,36.0779,36.1264,36.0779,36.1126,26800.0
2012-03-30 12:25:00,52.07,52.1,52.03,52.1,14100.0,36.1056,36.1264,36.0779,36.1264,14100.0
2012-03-30 12:30:00,52.09,52.1,52.06,52.07,7700.0,36.1195,36.1264,36.0987,36.1056,7700.0
2012-03-30 12:35:00,52.06,52.1,52.06,52.1,14700.0,36.0987,36.1264,36.0987,36.1264,14700.0
2012-03-30 12:40:00,52.1,52.11,52.08,52.11,19000.0,36.1264,36.1334,36.1126,36.1334,19000.0
2012-03-30 12:45:00,52.11,52.13,52.1,52.12,14200.0,36.1334,36.1472,36.1264,36.1403,14200.0
2012-03-30 12:50:00,52.13,52.2,52.13,52.19,24900.0,36.1472,36.1958,36.1472,36.1889,24900.0
2012-03-30 12:55:00,52.19,52.21,52.15,52.15,45800.0,36.1889,36.2027,36.1611,36.1611,45800.0
2012-03-30 13:00:00,52.14,52.17,52.12,52.14,27000.0,36.1542,36.175,36.1403,36.1542,27000.0
2012-03-30 13:05:00,52.14,52.18,52.12,52.13,27500.0,36.1542,36.1819,36.1403,36.1472,27500.0
2012-03-30 13:10:00,52.12,52.15,52.1,52.14,11700.0,36.1403,36.1611,36.1264,36.1542,11700.0
2012-03-30 13:15:00,52.14,52.19,52.14,52.18,23700.0,36.1542,36.1889,36.1542,36.1819,23700.0
2012-03-30 13:20:00,52.17,52.21,52.16,52.19,19400.0,36.175,36.2027,36.1681,36.1889,19400.0
2012-03-30 13:25:00,52.19,52.2,52.17,52.2,20700.0,36.1889,36.1958,36.175,36.1958,20700.0
2012-03-30 13:30:00,52.2,52.24,52.19,52.23,21100.0,36.1958,36.2235,36.1889,36.2166,21100.0
2012-03-30 13:35:00,52.23,52.24,52.19,52.21,13300.0,36.2166,36.2235,36.1889,36.2027,13300.0
2012-03-30 13:40:00,52.21,52.21,52.15,52.17,28300.0,36.2027,36.2027,36.1611,36.175,28300.0
2012-03-30 13:45:00,52.19,52.2,52.16,52.17,40100.0,36.1889,36.1958,36.1681,36.175,40100.0
2012-03-30 13:50:00,52.17,52.22,52.16,52.19,31300.0,36.175,36.2097,36.1681,36.1889,31300.0
2012-03-30 13:55:00,52.18,52.2,52.17,52.2,16200.0,36.1819,36.1958,36.175,36.1958,16200.0
2012-03-30 14:00:00,52.19,52.27,52.19,52.27,13300.0,36.1889,36.2443,36.1889,36.2443,13300.0
2012-03-30 14:05:00,52.27,52.3,52.26,52.26,25500.0,36.2443,36.2651,36.2374,36.2374,25500.0
2012-03-30 14:10:00,52.26,52.28,52.25,52.28,10400.0,36.2374,36.2513,36.2305,36.2513,10400.0
2012-03-30 14:15:00,52.28,52.3,52.25,52.28,36900.0,36.2513,36.2651,36.2305,36.2513,36900.0
2012-03-30 14:20:00,52.28,52.28,52.26,52.27,11500.0,36.2513,36.2513,36.2374,36.2443,11500.0
2012-03-30 14:25:00,52.26,52.31,52.26,52.3,48300.0,36.2374,36.2721,36.2374,36.2651,48300.0
2012-03-30 14:30:00,52.3,52.31,52.28,52.3,46700.0,36.2651,36.2721,36.2513,36.2651,46700.0
2012-03-30 14:35:00,52.3,52.33,52.3,52.3,20600.0,36.2651,36.2859,36.2651,36.2651,20600.0
2012-03-30 14:40:00,52.3,52.34,52.3,52.31,21600.0,36.2651,36.2929,36.2651,36.2721,21600.0
2012-03-30 14:45:00,52.31,52.35,52.31,52.33,27000.0,36.2721,36.2998,36.2721,36.2859,27000.0
2012-03-30 14:50:00,52.32,52.33,52.3,52.3,18400.0,36.279,36.2859,36.2651,36.2651,18400.0
2012-03-30 14:55:00,52.3,52.32,52.29,52.3,35000.0,36.2651,36.279,36.2582,36.2651,35000.0
2012-03-30 15:00:00,52.3,52.31,52.26,52.26,38300.0,36.2651,36.2721,36.2374,36.2374,38300.0
2012-03-30 15:05:00,52.25,52.25,52.18,52.22,25500.0,36.2305,36.2305,36.1819,36.2097,25500.0
2012-03-30 15:10:00,52.21,52.21,52.15,52.18,19100.0,36.2027,36.2027,36.1611,36.1819,19100.0
2012-03-30 15:15:00,52.19,52.23,52.18,52.22,29000.0,36.1889,36.2166,36.1819,36.2097,29000.0
2012-03-30 15:20:00,52.22,52.22,52.16,52.18,26800.0,36.2097,36.2097,36.1681,36.1819,26800.0
2012-03-30 15:25:00,52.17,52.2,52.13,52.18,25000.0,36.175,36.1958,36.1472,36.1819,25000.0
2012-03-30 15:30:00,52.18,52.24,52.18,52.24,31300.0,36.1819,36.2235,36.1819,36.2235,31300.0
2012-03-30 15:35:00,52.24,52.25,52.17,52.18,29200.0,36.2235,36.2305,36.175,36.1819,29200.0
2012-03-30 15:40:00,52.17,52.21,52.16,52.16,47800.0,36.175,36.2027,36.1681,36.1681,47800.0
2012-03-30 15:45:00,52.17,52.17,52.08,52.12,98400.0,36.175,36.175,36.1126,36.1403,98400.0
2012-03-30 15:50:00,52.12,52.21,52.08,52.2,95500.0,36.1403,36.2027,36.1126,36.1958,95500.0
2012-03-30 15:55:00,52.2,52.21,52.15,52.19,135900.0,36.1958,36.2027,36.1611,36.1889,135900.0
2012-04-02 09:30:00,52.24,52.45,52.01,52.19,312100.0,36.2235,36.3691,36.064,36.1889,312100.0
2012-04-02 09:35:00,52.19,52.22,51.8,52.06,132600.0,36.1889,36.2097,35.9184,36.0987,132600.0
2012-04-02 09:40:00,52.06,52.17,52.06,52.15,40900.0,36.0987,36.175,36.0987,36.1611,40900.0
2012-04-02 09:45:00,52.14,52.15,52.04,52.05,31100.0,36.1542,36.1611,36.0848,36.0918,31100.0
2012-04-02 09:50:00,52.05,52.09,52.02,52.04,33900.0,36.0918,36.1195,36.071,36.0848,33900.0
2012-04-02 09:55:00,52.03,52.03,51.9,51.97,34200.0,36.0779,36.0779,35.9878,36.0363,34200.0
2012-04-02 10:00:00,51.99,52.07,51.96,52.05,58800.0,36.0502,36.1056,36.0294,36.0918,58800.0
2012-04-02 10:05:00,52.07,52.27,52.07,52.27,92900.0,36.1056,36.2443,36.1056,36.2443,92900.0
2012-04-02 10:10:00,52.27,52.47,52.27,52.47,79000.0,36.2443,36.383,36.2443,36.383,79000.0
2012-04-02 10:15:00,52.47,52.5,52.43,52.46,40500.0,36.383,36.4038,36.3553,36.3761,40500.0
2012-04-02 10:20:00,52.46,52.48,52.39,52.4,123400.0,36.3761,36.3899,36.3275,36.3345,123400.0
2012-04-02 10:25:00,52.39,52.41,52.37,52.4,27800.0,36.3275,36.3414,36.3137,36.3345,27800.0
2012-04-02 10:30:00,52.4,52.41,52.36,52.4,31000.0,36.3345,36.3414,36.3067,36.3345,31000.0
2012-04-02 10:35:00,52.4,52.44,52.37,52.38,54400.0,36.3345,36.3622,36.3137,36.3206,54400.0
2012-04-02 10:40:00,52.39,52.42,52.37,52.41,38500.0,36.3275,36.3483,36.3137,36.3414,38500.0
2012-04-02 10:45:00,52.41,52.41,52.37,52.4,33100.0,36.3414,36.3414,36.3137,36.3345,33100.0
2012-04-02 10:50:00,52.4,52.43,52.38,52.4,41000.0,36.3345,36.3553,36.3206,36.3345,41000.0
2012-04-02 10:55:00,52.4,52.43,52.36,52.38,38100.0,36.3345,36.3553,36.3067,36.3206,38100.0
2012-04-02 11:00:00,52.38,52.43,52.31,52.31,37000.0,36.3206,36.3553,36.2721,36.2721,37000.0
2012-04-02 11:05:00,52.32,52.45,52.31,52.45,44800.0,36.279,36.3691,36.2721,36.3691,44800.0
2012-04-02 11:10:00,52.45,52.54,52.44,52.53,51600.0,36.3691,36.4315,36.3622,36.4246,51600.0
2012-04-02 11:15:00,52.53,52.57,52.48,52.54,44400.0,36.4246,36.4523,36.3899,36.4315,44400.0
2012-04-02 11:20:00,52.54,52.59,52.53,52.57,34800.0,36.4315,36.4662,36.4246,36.4523,34800.0
2012-04-02 11:25:00,52.56,52.64,52.55,52.63,55000.0,36.4454,36.5009,36.4385,36.494,55000.0
2012-04-02 11:30:00,52.63,52.66,52.59,52.65,17400.0,36.494,36.5148,36.4662,36.5078,17400.0
2012-04-02 11:35:00,52.65,52.67,52.6,52.64,28200.0,36.5078,36.5217,36.4732,36.5009,28200.0
2012-04-02 11:40:00,52.63,52.67,52.62,52.62,19600.0,36.494,36.5217,36.487,36.487,19600.0
2012-04-02 11:45:00,52.63,52.73,52.62,52.73,37000.0,36.494,36.5633,36.487,36.5633,37000.0
2012-04-02 11:50:00,52.72,52.73,52.64,52.72,40800.0,36.5564,36.5633,36.5009,36.5564,40800.0
2012-04-02 11:55:00,52.7,52.75,52.69,52.7,40700.0,36.5425,36.5772,36.5356,36.5425,40700.0
2012-04-02 12:00:00,52.7,52.79,52.69,52.77,53800.0,36.5425,36.6049,36.5356,36.591,53800.0
2012-04-02 12:05:00,52.78,52.84,52.77,52.79,33400.0,36.598,36.6396,36.591,36.6049,33400.0
2012-04-02 12:10:00,52.79,53.01,52.77,52.8,88100.0,36.6049,36.7574,36.591,36.6118,88100.0
2012-04-02 12:15:00,52.8,52.81,52.8,52.8,38200.0,36.6118,36.6188,36.6118,36.6118,38200.0
2012-04-02 12:20:00,52.8,52.81,52.8,52.81,21700.0,36.6118,36.6188,36.6118,36.6188,21700.0
2012-04-02 12:25:00,52.81,52.83,52.74,52.75,37800.0,36.6188,36.6326,36.5702,36.5772,37800.0
2012-04-02 12:30:00,52.76,52.76,52.72,52.75,20600.0,36.5841,36.5841,36.5564,36.5772,20600.0
2012-04-02 12:35:00,52.74,52.79,52.73,52.74,23500.0,36.5702,36.6049,36.5633,36.5702,23500.0
2012-04-02 12:40:00,52.74,52.8,52.73,52.78,25400.0,36.5702,36.6118,36.5633,36.598,25400.0
2012-04-02 12:45:00,52.78,52.81,52.77,52.78,17600.0,36.598,36.6188,36.591,36.598,17600.0
2012-04-02 12:50:00,52.78,52.82,52.76,52.76,22900.0,36.598,36.6257,36.5841,36.5841,22900.0
2012-04-02 12:55:00,52.75,52.77,52.71,52.72,27100.0,36.5772,36.591,36.5494,36.5564,27100.0
2012-04-02 13:00:00,52.72,52.79,52.71,52.77,30700.0,36.5564,36.6049,36.5494,36.591,30700.0
2012-04-02 13:05:00,52.77,52.78,52.75,52.77,20900.0,36.591,36.598,36.5772,36.591,20900.0
2012-04-02 13:10:00,52.78,52.8,52.71,52.76,33000.0,36.598,36.6118,36.5494,36.5841,33000.0
2012-04-02 13:15:00,52.76,52.77,52.72,52.74,18100.0,36.5841,36.591,36.5564,36.5702,18100.0
2012-04-02 13:20:00,52.74,52.75,52.66,52.66,44900.0,36.5702,36.5772,36.5148,36.5148,44900.0
2012-04-02 13:25:00,52.66,52.68,52.62,52.63,39300.0,36.5148,36.5286,36.487,36.494,39300.0
2012-04-02 13:30:00,52.62,52.62,52.55,52.55,85200.0,36.487,36.487,36.4385,36.4385,85200.0
2012-04-02 13:35:00,52.54,52.61,52.53,52.58,24300.0,36.4315,36.4801,36.4246,36.4593,24300.0
2012-04-02 13:40:00,52.58,52.58,52.52,52.56,26700.0,36.4593,36.4593,36.4177,36.4454,26700.0
2012-04-02 13:45:00,52.57,52.57,52.47,52.47,51300.0,36.4523,36.4523,36.383,36.383,51300.0
2012-04-02 13:50:00,52.48,52.53,52.47,52.51,49500.0,36.3899,36.4246,36.383,36.4107,49500.0
2012-04-02 13:55:00,52.5,52.53,52.49,52.51,31000.0,36.4038,36.4246,36.3969,36.4107,31000.0
2012-04-02 14:00:00,52.51,52.51,52.46,52.47,30600.0,36.4107,36.4107,36.3761,36.383,30600.0
2012-04-02 14:05:00,52.46,52.47,52.46,52.46,8500.0,36.3761,36.383,36.3761,36.3761,8500.0
2012-04-02 14:10:00,52.47,52.48,52.42,52.46,58400.0,36.383,36.3899,36.3483,36.3761,58400.0
2012-04-02 14:15:00,52.45,52.48,52.45,52.47,26900.0,36.3691,36.3899,36.3691,36.383,26900.0
2012-04-02 14:20:00,52.48,52.51,52.47,52.5,33900.0,36.3899,36.4107,36.383,36.4038,33900.0
2012-04-02 14:25:00,52.5,52.5,52.47,52.47,37300.0,36.4038,36.4038,36.383,36.383,37300.0
2012-04-02 14:30:00,52.47,52.5,52.47,52.5,30500.0,36.383,36.4038,36.383,36.4038,30500.0
2012-04-02 14:35:00,52.5,52.51,52.49,52.51,32100.0,36.4038,36.4107,36.3969,36.4107,32100.0
2012-04-02 14:40:00,52.52,52.52,52.5,52.51,28600.0,36.4177,36.4177,36.4038,36.4107,28600.0
2012-04-02 14:45:00,52.51,52.56,52.5,52.54,29600.0,36.4107,36.4454,36.4038,36.4315,29600.0
2012-04-02 14:50:00,52.54,52.57,52.5,52.56,28900.0,36.4315,36.4523,36.4038,36.4454,28900.0
2012-04-02 14:55:00,52.56,52.58,52.52,52.56,27900.0,36.4454,36.4593,36.4177,36.4454,27900.0
2012-04-02 15:00:00,52.57,52.62,52.57,52.59,53000.0,36.4523,36.487,36.4523,36.4662,53000.0
2012-04-02 15:05:00,52.58,52.59,52.56,52.59,21200.0,36.4593,36.4662,36.4454,36.4662,21200.0
2012-04-02 15:10:00,52.6,52.6,52.55,52.56,46800.0,36.4732,36.4732,36.4385,36.4454,46800.0
2012-04-02 15:15:00,52.56,52.58,52.54,52.57,28500.0,36.4454,36.4593,36.4315,36.4523,28500.0
2012-04-02 15:20:00,52.56,52.6,52.56,52.58,25400.0,36.4454,36.4732,36.4454,36.4593,25400.0
2012-04-02 15:25:00,52.58,52.58,52.5,52.53,46700.0,36.4593,36.4593,36.4038,36.4246,46700.0
2012-04-02 15:30:00,52.54,52.54,52.48,52.5,41900.0,36.4315,36.4315,36.3899,36.4038,41900.0
2012-04-02 15:35:00,52.51,52.54,52.47,52.49,63100.0,36.4107,36.4315,36.383,36.3969,63100.0
2012-04-02 15:40:00,52.5,52.53,52.48,52.52,41300.0,36.4038,36.4246,36.3899,36.4177,41300.0
2012-04-02 15:45:00,52.53,52.56,52.42,52.44,85900.0,36.4246,36.4454,36.3483,36.3622,85900.0
2012-04-02 15:50:00,52.43,52.55,52.43,52.51,90800.0,36.3553,36.4385,36.3553,36.4107,90800.0
2012-04-02 15:55:00,52.51,52.54,52.48,52.51,170000.0,36.4107,36.4315,36.3899,36.4107,170000.0
2012-04-03 09:30:00,52.45,52.45,52.1,52.22,100400.0,36.3691,36.3691,36.1264,36.2097,100400.0
2012-04-03 09:35:00,52.23,52.31,52.15,52.19,32400.0,36.2166,36.2721,36.1611,36.1889,32400.0
2012-04-03 09:40:00,52.19,52.22,52.1,52.12,39900.0,36.1889,36.2097,36.1264,36.1403,39900.0
2012-04-03 09:45:00,52.12,52.13,52.01,52.03,59300.0,36.1403,36.1472,36.064,36.0779,59300.0
2012-04-03 09:50:00,52.03,52.14,51.98,52.02,45400.0,36.0779,36.1542,36.0432,36.071,45400.0
2012-04-03 09:55:00,52.02,52.11,52.0,52.07,30600.0,36.071,36.1334,36.0571,36.1056,30600.0
2012-04-03 10:00:00,52.08,52.1,52.0,52.03,39600.0,36.1126,36.1264,36.0571,36.0779,39600.0
2012-04-03 10:05:00,52.04,52.12,52.02,52.12,31000.0,36.0848,36.1403,36.071,36.1403,31000.0
2012-04-03 10:10:00,52.12,52.12,51.98,51.98,32300.0,36.1403,36.1403,36.0432,36.0432,32300.0
2012-04-03 10:15:00,51.99,51.99,51.82,51.84,41200.0,36.0502,36.0502,35.9323,35.9462,41200.0
2012-04-03 10:20:00,51.84,52.0,51.84,52.0,16600.0,35.9462,36.0571,35.9462,36.0571,16600.0
2012-04-03 10:25:00,52.0,52.0,51.92,51.93,23900.0,36.0571,36.0571,36.0016,36.0086,23900.0
2012-04-03 10:30:00,51.92,52.06,51.92,51.99,31700.0,36.0016,36.0987,36.0016,36.0502,31700.0
2012-04-03 10:35:00,51.99,51.99,51.94,51.95,23600.0,36.0502,36.0502,36.0155,36.0224,23600.0
2012-04-03 10:40:00,51.96,52.06,51.94,52.05,34300.0,36.0294,36.0987,36.0155,36.0918,34300.0
2012-04-03 10:45:00,52.06,52.08,51.99,52.03,34000.0,36.0987,36.1126,36.0502,36.0779,34000.0
2012-04-03 10:50:00,52.02,52.05,51.98,52.05,31800.0,36.071,36.0918,36.0432,36.0918,31800.0
2012-04-03 10:55:00,52.03,52.05,51.98,51.98,25900.0,36.0779,36.0918,36.0432,36.0432,25900.0
2012-04-03 11:00:00,51.98,52.09,51.97,52.08,38600.0,36.0432,36.1195,36.0363,36.1126,38600.0
2012-04-03 11:05:00,52.09,52.14,52.09,52.1,31200.0,36.1195,36.1542,36.1195,36.1264,31200.0
2012-04-03 11:10:00,52.1,52.16,52.07,52.12,28000.0,36.1264,36.1681,36.1056,36.1403,28000.0
2012-04-03 11:15:00,52.12,52.12,52.01,52.06,29600.0,36.1403,36.1403,36.064,36.0987,29600.0
2012-04-03 11:20:00,52.06,52.07,52.0,52.05,30200.0,36.0987,36.1056,36.0571,36.0918,30200.0
2012-04-03 11:25:00,52.06,52.07,51.94,51.94,24700.0,36.0987,36.1056,36.0155,36.0155,24700.0
2012-04-03 11:30:00,51.94,51.96,51.89,51.93,18300.0,36.0155,36.0294,35.9808,36.0086,18300.0
2012-04-03 11:35:00,51.94,51.96,51.86,51.9,25700.0,36.0155,36.0294,35.96,35.9878,25700.0
2012-04-03 11:40:00,51.91,51.95,51.91,51.94,22300.0,35.9947,36.0224,35.9947,36.0155,22300.0
2012-04-03 11:45:00,51.94,51.94,51.91,51.93,18100.0,36.0155,36.0155,35.9947,36.0086,18100.0
2012-04-03 11:50:00,51.93,51.94,51.87,51.88,25700.0,36.0086,36.0155,35.967,35.9739,25700.0
2012-04-03 11:55:00,51.88,51.95,51.88,51.94,63300.0,35.9739,36.0224,35.9739,36.0155,63300.0
2012-04-03 12:00:00,51.94,51.95,51.89,51.9,21500.0,36.0155,36.0224,35.9808,35.9878,21500.0
2012-04-03 12:05:00,51.89,51.9,51.83,51.87,16200.0,35.9808,35.9878,35.9392,35.967,16200.0
2012-04-03 12:10:00,51.86,51.87,51.8,51.84,27800.0,35.96,35.967,35.9184,35.9462,27800.0
2012-04-03 12:15:00,51.85,51.88,51.81,51.83,34300.0,35.9531,35.9739,35.9254,35.9392,34300.0
2012-04-03 12:20:00,51.83,51.87,51.83,51.87,21800.0,35.9392,35.967,35.9392,35.967,21800.0
2012-04-03 12:25:00,51.87,51.89,51.85,51.87,27700.0,35.967,35.9808,35.9531,35.967,27700.0
2012-04-03 12:30:00,51.87,51.9,51.79,51.79,37900.0,35.967,35.9878,35.9115,35.9115,37900.0
2012-04-03 12:35:00,51.8,51.81,51.77,51.78,18300.0,35.9184,35.9254,35.8976,35.9046,18300.0
2012-04-03 12:40:00,51.78,51.86,51.78,51.85,12300.0,35.9046,35.96,35.9046,35.9531,12300.0
2012-04-03 12:45:00,51.85,51.88,51.84,51.86,11000.0,35.9531,35.9739,35.9462,35.96,11000.0
2012-04-03 12:50:00,51.86,51.89,51.83,51.83,71500.0,35.96,35.9808,35.9392,35.9392,71500.0
2012-04-03 12:55:00,51.83,51.83,51.8,51.82,21600.0,35.9392,35.9392,35.9184,35.9323,21600.0
2012-04-03 13:00:00,51.82,51.84,51.8,51.81,38000.0,35.9323,35.9462,35.9184,35.9254,38000.0
2012-04-03 13:05:00,51.81,51.81,51.77,51.78,83800.0,35.9254,35.9254,35.8976,35.9046,83800.0
2012-04-03 13:10:00,51.78,51.79,51.75,51.76,29800.0,35.9046,35.9115,35.8838,35.8907,29800.0
2012-04-03 13:15:00,51.76,51.77,51.73,51.76,37500.0,35.8907,35.8976,35.8699,35.8907,37500.0
2012-04-03 13:20:00,51.76,51.77,51.7,51.7,30700.0,35.8907,35.8976,35.8491,35.8491,30700.0
2012-04-03 13:25:00,51.71,51.74,51.7,51.72,27800.0,35.856,35.8768,35.8491,35.863,27800.0
2012-04-03 13:30:00,51.72,51.78,51.71,51.78,24700.0,35.863,35.9046,35.856,35.9046,24700.0
2012-04-03 13:35:00,51.77,51.77,51.7,51.73,17200.0,35.8976,35.8976,35.8491,35.8699,17200.0
2012-04-03 13:40:00,51.73,51.73,51.69,51.7,22200.0,35.8699,35.8699,35.8422,35.8491,22200.0
2012-04-03 13:45:00,51.71,51.72,51.68,51.72,19600.0,35.856,35.863,35.8352,35.863,19600.0
2012-04-03 13:50:00,51.71,51.78,51.7,51.78,25300.0,35.856,35.9046,35.8491,35.9046,25300.0
2012-04-03 13:55:00,51.78,51.83,51.76,51.78,25900.0,35.9046,35.9392,35.8907,35.9046,25900.0
2012-04-03 14:00:00,51.79,51.79,51.56,51.57,98300.0,35.9115,35.9115,35.752,35.7589,98300.0
2012-04-03 14:05:00,51.56,51.63,51.5,51.54,48200.0,35.752,35.8005,35.7104,35.7381,48200.0
2012-04-03 14:10:00,51.54,51.63,51.46,51.55,63200.0,35.7381,35.8005,35.6827,35.7451,63200.0
2012-04-03 14:15:00,51.54,51.6,51.49,51.58,39800.0,35.7381,35.7797,35.7035,35.7659,39800.0
2012-04-03 14:20:00,51.59,51.6,51.51,51.59,28500.0,35.7728,35.7797,35.7173,35.7728,28500.0
2012-04-03 14:25:00,51.58,51.61,51.53,51.53,42900.0,35.7659,35.7867,35.7312,35.7312,42900.0
2012-04-03 14:30:00,51.53,51.57,51.49,51.56,50500.0,35.7312,35.7589,35.7035,35.752,50500.0
2012-04-03 14:35:00,51.56,51.57,51.42,51.44,52400.0,35.752,35.7589,35.6549,35.6688,52400.0
2012-04-03 14:40:00,51.44,51.51,51.42,51.51,54600.0,35.6688,35.7173,35.6549,35.7173,54600.0
2012-04-03 14:45:00,51.5,51.53,51.44,51.51,42900.0,35.7104,35.7312,35.6688,35.7173,42900.0
2012-04-03 14:50:00,51.53,51.6,51.52,51.58,48100.0,35.7312,35.7797,35.7243,35.7659,48100.0
2012-04-03 14:55:00,51.58,51.6,51.5,51.54,28600.0,35.7659,35.7797,35.7104,35.7381,28600.0
2012-04-03 15:00:00,51.55,51.63,51.54,51.63,32900.0,35.7451,35.8005,35.7381,35.8005,32900.0
2012-04-03 15:05:00,51.63,51.72,51.6,51.63,59600.0,35.8005,35.863,35.7797,35.8005,59600.0
2012-04-03 15:10:00,51.63,51.64,51.55,51.6,42600.0,35.8005,35.8075,35.7451,35.7797,42600.0
2012-04-03 15:15:00,51.62,51.67,51.61,51.64,36100.0,35.7936,35.8283,35.7867,35.8075,36100.0
2012-04-03 15:20:00,51.63,51.63,51.57,51.61,54300.0,35.8005,35.8005,35.7589,35.7867,54300.0
2012-04-03 15:25:00,51.61,51.62,51.49,51.51,44300.0,35.7867,35.7936,35.7035,35.7173,44300.0
2012-04-03 15:30:00,51.51,51.58,51.48,51.57,55900.0,35.7173,35.7659,35.6965,35.7589,55900.0
2012-04-03 15:35:00,51.57,51.64,51.54,51.58,70400.0,35.7589,35.8075,35.7381,35.7659,70400.0
2012-04-03 15:40:00,51.58,51.65,51.54,51.59,96200.0,35.7659,35.8144,35.7381,35.7728,96200.0
2012-04-03 15:45:00,51.6,51.73,51.59,51.72,126000.0,35.7797,35.8699,35.7728,35.863,126000.0
2012-04-03 15:50:00,51.72,51.78,51.7,51.78,115100.0,35.863,35.9046,35.8491,35.9046,115100.0
2012-04-03 15:55:00,51.78,51.82,51.73,51.75,212000.0,35.9046,35.9323,35.8699,35.8838,212000.0
2012-04-04 09:30:00,51.38,51.42,51.1,51.22,84500.0,35.6272,35.6549,35.433,35.5163,84500.0
2012-04-04 09:35:00,51.2,51.25,51.13,51.21,28000.0,35.5024,35.5371,35.4538,35.5093,28000.0
2012-04-04 09:40:00,51.2,51.35,51.15,51.33,23800.0,35.5024,35.6064,35.4677,35.5925,23800.0
2012-04-04 09:45:00,51.33,51.35,51.25,51.26,21400.0,35.5925,35.6064,35.5371,35.544,21400.0
2012-04-04 09:50:00,51.26,51.36,51.22,51.34,18500.0,35.544,35.6133,35.5163,35.5995,18500.0
2012-04-04 09:55:00,51.33,51.35,51.28,51.3,18500.0,35.5925,35.6064,35.5579,35.5717,18500.0
2012-04-04 10:00:00,51.3,51.32,51.2,51.3,62000.0,35.5717,35.5856,35.5024,35.5717,62000.0
2012-04-04 10:05:00,51.3,51.3,51.2,51.21,27900.0,35.5717,35.5717,35.5024,35.5093,27900.0
2012-04-04 10:10:00,51.21,51.38,51.19,51.37,76400.0,35.5093,35.6272,35.4954,35.6203,76400.0
2012-04-04 10:15:00,51.37,51.38,51.32,51.35,39300.0,35.6203,35.6272,35.5856,35.6064,39300.0
2012-04-04 10:20:00,51.35,51.42,51.34,51.36,23500.0,35.6064,35.6549,35.5995,35.6133,23500.0
2012-04-04 10:25:00,51.35,51.38,51.29,51.38,44000.0,35.6064,35.6272,35.5648,35.6272,44000.0
2012-04-04 10:30:00,51.38,51.38,51.16,51.19,40900.0,35.6272,35.6272,35.4746,35.4954,40900.0
2012-04-04 10:35:00,51.2,51.28,51.14,51.23,27700.0,35.5024,35.5579,35.4608,35.5232,27700.0
2012-04-04 10:40:00,51.24,51.24,51.21,51.22,25500.0,35.5301,35.5301,35.5093,35.5163,25500.0
2012-04-04 10:45:00,51.21,51.23,51.15,51.15,31600.0,35.5093,35.5232,35.4677,35.4677,31600.0
2012-04-04 10:50:00,51.16,51.17,51.09,51.12,41300.0,35.4746,35.4816,35.4261,35.4469,41300.0
2012-04-04 10:55:00,51.13,51.13,51.04,51.04,27900.0,35.4538,35.4538,35.3914,35.3914,27900.0
2012-04-04 11:00:00,51.05,51.13,51.04,51.1,29000.0,35.3984,35.4538,35.3914,35.433,29000.0
2012-04-04 11:05:00,51.09,51.16,51.06,51.15,22300.0,35.4261,35.4746,35.4053,35.4677,22300.0
2012-04-04 11:10:00,51.15,51.15,51.08,51.08,16000.0,35.4677,35.4677,35.4192,35.4192,16000.0
2012-04-04 11:15:00,51.09,51.11,51.04,51.06,14400.0,35.4261,35.44,35.3914,35.4053,14400.0
2012-04-04 11:20:00,51.05,51.08,50.99,51.06,35300.0,35.3984,35.4192,35.3568,35.4053,35300.0
2012-04-04 11:25:00,51.05,51.05,51.01,51.01,12300.0,35.3984,35.3984,35.3706,35.3706,12300.0
2012-04-04 11:30:00,51.02,51.05,51.0,51.04,28100.0,35.3776,35.3984,35.3637,35.3914,28100.0
2012-04-04 11:35:00,51.04,51.1,51.02,51.08,18300.0,35.3914,35.433,35.3776,35.4192,18300.0
2012-04-04 11:40:00,51.08,51.08,51.04,51.08,11900.0,35.4192,35.4192,35.3914,35.4192,11900.0
2012-04-04 11:45:00,51.07,51.08,51.04,51.05,22000.0,35.4122,35.4192,35.3914,35.3984,22000.0
2012-04-04 11:50:00,51.06,51.1,51.04,51.1,21200.0,35.4053,35.433,35.3914,35.433,21200.0
2012-04-04 11:55:00,51.1,51.12,51.06,51.07,15900.0,35.433,35.4469,35.4053,35.4122,15900.0
2012-04-04 12:00:00,51.07,51.13,51.07,51.08,15300.0,35.4122,35.4538,35.4122,35.4192,15300.0
2012-04-04 12:05:00,51.08,51.15,51.08,51.09,11800.0,35.4192,35.4677,35.4192,35.4261,11800.0
2012-04-04 12:10:00,51.09,51.13,51.08,51.12,13400.0,35.4261,35.4538,35.4192,35.4469,13400.0
2012-04-04 12:15:00,51.1,51.17,51.1,51.17,9900.0,35.433,35.4816,35.433,35.4816,9900.0
2012-04-04 12:20:00,51.18,51.19,51.16,51.18,10300.0,35.4885,35.4954,35.4746,35.4885,10300.0
2012-04-04 12:25:00,51.19,51.21,51.17,51.21,19800.0,35.4954,35.5093,35.4816,35.5093,19800.0
2012-04-04 12:30:00,51.21,51.23,51.19,51.23,11500.0,35.5093,35.5232,35.4954,35.5232,11500.0
2012-04-04 12:35:00,51.22,51.23,51.2,51.23,13500.0,35.5163,35.5232,35.5024,35.5232,13500.0
2012-04-04 12:40:00,51.23,51.26,51.21,51.24,14300.0,35.5232,35.544,35.5093,35.5301,14300.0
2012-04-04 12:45:00,51.23,51.25,51.2,51.2,10400.0,35.5232,35.5371,35.5024,35.5024,10400.0
2012-04-04 12:50:00,51.21,51.26,51.21,51.23,26600.0,35.5093,35.544,35.5093,35.5232,26600.0
2012-04-04 12:55:00,51.22,51.25,51.19,51.23,15500.0,35.5163,35.5371,35.4954,35.5232,15500.0
2012-04-04 13:00:00,51.25,51.27,51.22,51.23,23500.0,35.5371,35.5509,35.5163,35.5232,23500.0
2012-04-04 13:05:00,51.23,51.25,51.21,51.23,32500.0,35.5232,35.5371,35.5093,35.5232,32500.0
2012-04-04 13:10:00,51.22,51.25,51.22,51.25,26700.0,35.5163,35.5371,35.5163,35.5371,26700.0
2012-04-04 13:15:00,51.24,51.29,51.23,51.25,29600.0,35.5301,35.5648,35.5232,35.5371,29600.0
2012-04-04 13:20:00,51.25,51.26,51.22,51.25,22300.0,35.5371,35.544,35.5163,35.5371,22300.0
2012-04-04 13:25:00,51.25,51.25,51.21,51.21,15900.0,35.5371,35.5371,35.5093,35.5093,15900.0
2012-04-04 13:30:00,51.21,51.24,51.2,51.24,22500.0,35.5093,35.5301,35.5024,35.5301,22500.0
2012-04-04 13:35:00,51.23,51.23,51.17,51.2,15700.0,35.5232,35.5232,35.4816,35.5024,15700.0
2012-04-04 13:40:00,51.2,51.27,51.2,51.25,17100.0,35.5024,35.5509,35.5024,35.5371,17100.0
2012-04-04 13:45:00,51.25,51.29,51.24,51.28,12000.0,35.5371,35.5648,35.5301,35.5579,12000.0
2012-04-04 13:50:00,51.28,51.29,51.22,51.23,11500.0,35.5579,35.5648,35.5163,35.5232,11500.0
2012-04-04 13:55:00,51.23,51.32,51.23,51.3,12000.0,35.5232,35.5856,35.5232,35.5717,12000.0
2012-04-04 14:00:00,51.28,51.28,51.23,51.23,10400.0,35.5579,35.5579,35.5232,35.5232,10400.0
2012-04-04 14:05:00,51.23,51.26,51.2,51.22,41700.0,35.5232,35.544,35.5024,35.5163,41700.0
2012-04-04 14:10:00,51.21,51.25,51.21,51.22,19300.0,35.5093,35.5371,35.5093,35.5163,19300.0
2012-04-04 14:15:00,51.23,51.24,51.18,51.18,22500.0,35.5232,35.5301,35.4885,35.4885,22500.0
2012-04-04 14:20:00,51.18,51.18,51.11,51.14,26900.0,35.4885,35.4885,35.44,35.4608,26900.0
2012-04-04 14:25:00,51.15,51.19,51.13,51.16,35200.0,35.4677,35.4954,35.4538,35.4746,35200.0
2012-04-04 14:30:00,51.17,51.23,51.17,51.23,20100.0,35.4816,35.5232,35.4816,35.5232,20100.0
2012-04-04 14:35:00,51.24,51.32,51.22,51.31,52500.0,35.5301,35.5856,35.5163,35.5787,52500.0
2012-04-04 14:40:00,51.3,51.36,51.27,51.35,25600.0,35.5717,35.6133,35.5509,35.6064,25600.0
2012-04-04 14:45:00,51.36,51.37,51.3,51.34,39400.0,35.6133,35.6203,35.5717,35.5995,39400.0
2012-04-04 14:50:00,51.32,51.33,51.25,51.25,25100.0,35.5856,35.5925,35.5371,35.5371,25100.0
2012-04-04 14:55:00,51.25,51.29,51.23,51.26,43700.0,35.5371,35.5648,35.5232,35.544,43700.0
2012-04-04 15:00:00,51.25,51.29,51.23,51.27,39000.0,35.5371,35.5648,35.5232,35.5509,39000.0
2012-04-04 15:05:00,51.27,51.3,51.22,51.28,30400.0,35.5509,35.5717,35.5163,35.5579,30400.0
2012-04-04 15:10:00,51.27,51.34,51.24,51.28,52100.0,35.5509,35.5995,35.5301,35.5579,52100.0
2012-04-04 15:15:00,51.29,51.3,51.24,51.27,55700.0,35.5648,35.5717,35.5301,35.5509,55700.0
2012-04-04 15:20:00,51.27,51.3,51.23,51.27,34900.0,35.5509,35.5717,35.5232,35.5509,34900.0
2012-04-04 15:25:00,51.27,51.31,51.26,51.3,35200.0,35.5509,35.5787,35.544,35.5717,35200.0
2012-04-04 15:30:00,51.3,51.37,51.3,51.35,43700.0,35.5717,35.6203,35.5717,35.6064,43700.0
2012-04-04 15:35:00,51.36,51.38,51.3,51.3,33800.0,35.6133,35.6272,35.5717,35.5717,33800.0
2012-04-04 15:40:00,51.3,51.38,51.28,51.31,60400.0,35.5717,35.6272,35.5579,35.5787,60400.0
2012-04-04 15:45:00,51.32,51.42,51.32,51.42,60800.0,35.5856,35.6549,35.5856,35.6549,60800.0
2012-04-04 15:50:00,51.43,51.43,51.36,51.4,106500.0,35.6619,35.6619,35.6133,35.6411,106500.0
2012-04-04 15:55:00,51.4,51.44,51.34,51.34,166400.0,35.6411,35.6688,35.5995,35.5995,166400.0
2012-04-05 09:30:00,51.14,51.24,51.08,51.19,79400.0,35.4608,35.5301,35.4192,35.4954,79400.0
2012-04-05 09:35:00,51.22,51.22,51.08,51.12,22500.0,35.5163,35.5163,35.4192,35.4469,22500.0
2012-04-05 09:40:00,51.11,51.23,51.08,51.23,19800.0,35.44,35.5232,35.4192,35.5232,19800.0
2012-04-05 09:45:00,51.23,51.29,51.21,51.21,59100.0,35.5232,35.5648,35.5093,35.5093,59100.0
2012-04-05 09:50:00,51.21,51.24,51.2,51.24,30500.0,35.5093,35.5301,35.5024,35.5301,30500.0
2012-04-05 09:55:00,51.23,51.24,51.18,51.2,28900.0,35.5232,35.5301,35.4885,35.5024,28900.0
2012-04-05 10:00:00,51.2,51.33,51.2,51.27,37500.0,35.5024,35.5925,35.5024,35.5509,37500.0
2012-04-05 10:05:00,51.28,51.42,51.27,51.4,62900.0,35.5579,35.6549,35.5509,35.6411,62900.0
2012-04-05 10:10:00,51.39,51.41,51.37,51.38,37500.0,35.6341,35.648,35.6203,35.6272,37500.0
2012-04-05 10:15:00,51.38,51.38,51.26,51.27,46600.0,35.6272,35.6272,35.544,35.5509,46600.0
2012-04-05 10:20:00,51.27,51.27,51.17,51.17,32600.0,35.5509,35.5509,35.4816,35.4816,32600.0
2012-04-05 10:25:00,51.16,51.23,51.15,51.18,76200.0,35.4746,35.5232,35.4677,35.4885,76200.0
2012-04-05 10:30:00,51.17,51.21,51.12,51.13,31800.0,35.4816,35.5093,35.4469,35.4538,31800.0
2012-04-05 10:35:00,51.13,51.28,51.13,51.28,44300.0,35.4538,35.5579,35.4538,35.5579,44300.0
2012-04-05 10:40:00,51.29,51.35,51.23,51.35,42500.0,35.5648,35.6064,35.5232,35.6064,42500.0
2012-04-05 10:45:00,51.34,51.39,51.32,51.38,39700.0,35.5995,35.6341,35.5856,35.6272,39700.0
2012-04-05 10:50:00,51.38,51.38,51.25,51.3,23200.0,35.6272,35.6272,35.5371,35.5717,23200.0
2012-04-05 10:55:00,51.3,51.34,51.27,51.32,25600.0,35.5717,35.5995,35.5509,35.5856,25600.0
2012-04-05 11:00:00,51.32,51.32,51.26,51.28,35900.0,35.5856,35.5856,35.544,35.5579,35900.0
2012-04-05 11:05:00,51.28,51.32,51.26,51.3,25700.0,35.5579,35.5856,35.544,35.5717,25700.0
2012-04-05 11:10:00,51.31,51.35,51.29,51.32,35600.0,35.5787,35.6064,35.5648,35.5856,35600.0
2012-04-05 11:15:00,51.31,51.31,51.21,51.24,20400.0,35.5787,35.5787,35.5093,35.5301,20400.0
2012-04-05 11:20:00,51.24,51.25,51.21,51.22,38500.0,35.5301,35.5371,35.5093,35.5163,38500.0
2012-04-05 11:25:00,51.23,51.23,51.16,51.16,13200.0,35.5232,35.5232,35.4746,35.4746,13200.0
2012-04-05 11:30:00,51.16,51.23,51.09,51.12,77600.0,35.4746,35.5232,35.4261,35.4469,77600.0
2012-04-05 11:35:00,51.09,51.18,51.09,51.17,30900.0,35.4261,35.4885,35.4261,35.4816,30900.0
2012-04-05 11:40:00,51.18,51.2,51.14,51.14,40600.0,35.4885,35.5024,35.4608,35.4608,40600.0
2012-04-05 11:45:00,51.13,51.21,51.12,51.15,42300.0,35.4538,35.5093,35.4469,35.4677,42300.0
2012-04-05 11:50:00,51.14,51.19,51.12,51.18,23700.0,35.4608,35.4954,35.4469,35.4885,23700.0
2012-04-05 11:55:00,51.18,51.24,51.18,51.23,25500.0,35.4885,35.5301,35.4885,35.5232,25500.0
2012-04-05 12:00:00,51.23,51.24,51.19,51.23,26800.0,35.5232,35.5301,35.4954,35.5232,26800.0
2012-04-05 12:05:00,51.22,51.25,51.21,51.21,19800.0,35.5163,35.5371,35.5093,35.5093,19800.0
2012-04-05 12:10:00,51.2,51.21,51.15,51.15,20800.0,35.5024,35.5093,35.4677,35.4677,20800.0
2012-04-05 12:15:00,51.14,51.16,51.12,51.16,25100.0,35.4608,35.4746,35.4469,35.4746,25100.0
2012-04-05 12:20:00,51.16,51.16,51.13,51.16,8100.0,35.4746,35.4746,35.4538,35.4746,8100.0
2012-04-05 12:25:00,51.17,51.17,51.11,51.14,37300.0,35.4816,35.4816,35.44,35.4608,37300.0
2012-04-05 12:30:00,51.15,51.19,51.11,51.18,56200.0,35.4677,35.4954,35.44,35.4885,56200.0
2012-04-05 12:35:00,51.18,51.18,51.07,51.09,45700.0,35.4885,35.4885,35.4122,35.4261,45700.0
2012-04-05 12:40:00,51.09,51.13,51.07,51.1,16300.0,35.4261,35.4538,35.4122,35.433,16300.0
2012-04-05 12:45:00,51.11,51.15,51.07,51.12,25600.0,35.44,35.4677,35.4122,35.4469,25600.0
2012-04-05 12:50:00,51.12,51.13,51.09,51.11,29000.0,35.4469,35.4538,35.4261,35.44,29000.0
2012-04-05 12:55:00,51.11,51.12,51.1,51.11,17900.0,35.44,35.4469,35.433,35.44,17900.0
2012-04-05 13:00:00,51.1,51.14,51.1,51.11,21500.0,35.433,35.4608,35.433,35.44,21500.0
2012-04-05 13:05:00,51.12,51.14,51.09,51.1,21700.0,35.4469,35.4608,35.4261,35.433,21700.0
2012-04-05 13:10:00,51.1,51.16,51.09,51.15,30800.0,35.433,35.4746,35.4261,35.4677,30800.0
2012-04-05 13:15:00,51.15,51.17,51.12,51.13,18300.0,35.4677,35.4816,35.4469,35.4538,18300.0
2012-04-05 13:20:00,51.12,51.16,51.1,51.11,13300.0,35.4469,35.4746,35.433,35.44,13300.0
2012-04-05 13:25:00,51.1,51.13,51.1,51.11,18200.0,35.433,35.4538,35.433,35.44,18200.0
2012-04-05 13:30:00,51.11,51.11,51.06,51.06,14100.0,35.44,35.44,35.4053,35.4053,14100.0
2012-04-05 13:35:00,51.06,51.1,51.06,51.09,13500.0,35.4053,35.433,35.4053,35.4261,13500.0
2012-04-05 13:40:00,51.09,51.1,51.07,51.08,15200.0,35.4261,35.433,35.4122,35.4192,15200.0
2012-04-05 13:45:00,51.09,51.09,50.96,50.99,49000.0,35.4261,35.4261,35.336,35.3568,49000.0
2012-04-05 13:50:00,50.98,51.02,50.97,51.0,24500.0,35.3498,35.3776,35.3429,35.3637,24500.0
2012-04-05 13:55:00,50.99,50.99,50.89,50.95,45500.0,35.3568,35.3568,35.2874,35.329,45500.0
2012-04-05 14:00:00,50.95,50.97,50.92,50.93,59600.0,35.329,35.3429,35.3082,35.3152,59600.0
2012-04-05 14:05:00,50.93,50.93,50.88,50.89,26700.0,35.3152,35.3152,35.2805,35.2874,26700.0
2012-04-05 14:10:00,50.88,50.88,50.83,50.83,36300.0,35.2805,35.2805,35.2458,35.2458,36300.0
2012-04-05 14:15:00,50.83,50.9,50.82,50.89,27600.0,35.2458,35.2944,35.2389,35.2874,27600.0
2012-04-05 14:20:00,50.88,50.89,50.87,50.87,20900.0,35.2805,35.2874,35.2736,35.2736,20900.0
2012-04-05 14:25:00,50.88,50.88,50.83,50.87,23000.0,35.2805,35.2805,35.2458,35.2736,23000.0
2012-04-05 14:30:00,50.87,50.87,50.8,50.8,28800.0,35.2736,35.2736,35.225,35.225,28800.0
2012-04-05 14:35:00,50.8,50.83,50.77,50.77,20000.0,35.225,35.2458,35.2042,35.2042,20000.0
2012-04-05 14:40:00,50.78,50.81,50.77,50.79,39300.0,35.2112,35.232,35.2042,35.2181,39300.0
2012-04-05 14:45:00,50.79,50.83,50.78,50.78,21700.0,35.2181,35.2458,35.2112,35.2112,21700.0
2012-04-05 14:50:00,50.78,50.83,50.76,50.83,21900.0,35.2112,35.2458,35.1973,35.2458,21900.0
2012-04-05 14:55:00,50.83,50.85,50.8,50.81,27600.0,35.2458,35.2597,35.225,35.232,27600.0
2012-04-05 15:00:00,50.82,50.85,50.8,50.85,28300.0,35.2389,35.2597,35.225,35.2597,28300.0
2012-04-05 15:05:00,50.84,50.84,50.79,50.81,88600.0,35.2528,35.2528,35.2181,35.232,88600.0
2012-04-05 15:10:00,50.81,50.84,50.8,50.84,41000.0,35.232,35.2528,35.225,35.2528,41000.0
2012-04-05 15:15:00,50.84,50.88,50.83,50.83,29400.0,35.2528,35.2805,35.2458,35.2458,29400.0
2012-04-05 15:20:00,50.83,50.86,50.82,50.83,19900.0,35.2458,35.2666,35.2389,35.2458,19900.0
2012-04-05 15:25:00,50.82,50.87,50.81,50.86,24300.0,35.2389,35.2736,35.232,35.2666,24300.0
2012-04-05 15:30:00,50.86,50.86,50.84,50.85,28800.0,35.2666,35.2666,35.2528,35.2597,28800.0
2012-04-05 15:35:00,50.85,50.9,50.85,50.9,65500.0,35.2597,35.2944,35.2597,35.2944,65500.0
2012-04-05 15:40:00,50.9,50.96,50.9,50.96,63700.0,35.2944,35.336,35.2944,35.336,63700.0
2012-04-05 15:45:00,50.95,50.99,50.94,50.94,111800.0,35.329,35.3568,35.3221,35.3221,111800.0
2012-04-05 15:50:00,50.95,50.99,50.94,50.95,71800.0,35.329,35.3568,35.3221,35.329,71800.0
2012-04-05 15:55:00,50.95,51.01,50.92,50.97,240000.0,35.329,35.3706,35.3082,35.3429,240000.0
2012-04-09 09:30:00,50.06,50.32,50.0,50.12,126900.0,34.7119,34.8922,34.6703,34.7535,126900.0
2012-04-09 09:35:00,50.12,50.18,50.09,50.1,32500.0,34.7535,34.7951,34.7327,34.7396,32500.0
2012-04-09 09:40:00,50.1,50.14,50.03,50.09,66700.0,34.7396,34.7674,34.6911,34.7327,66700.0
2012-04-09 09:45:00,50.09,50.09,50.02,50.03,47500.0,34.7327,34.7327,34.6842,34.6911,47500.0
2012-04-09 09:50:00,50.03,50.04,50.0,50.01,48300.0,34.6911,34.698,34.6703,34.6772,48300.0
2012-04-09 09:55:00,50.02,50.06,50.0,50.03,32500.0,34.6842,34.7119,34.6703,34.6911,32500.0
2012-04-09 10:00:00,50.02,50.11,50.02,50.09,54400.0,34.6842,34.7466,34.6842,34.7327,54400.0
2012-04-09 10:05:00,50.09,50.16,50.09,50.12,36000.0,34.7327,34.7812,34.7327,34.7535,36000.0
2012-04-09 10:10:00,50.12,50.25,50.12,50.24,34300.0,34.7535,34.8436,34.7535,34.8367,34300.0
2012-04-09 10:15:00,50.24,50.28,50.18,50.2,17600.0,34.8367,34.8644,34.7951,34.809,17600.0
2012-04-09 10:20:00,50.19,50.22,50.16,50.22,35100.0,34.802,34.8228,34.7812,34.8228,35100.0
2012-04-09 10:25:00,50.24,50.28,50.17,50.17,26300.0,34.8367,34.8644,34.7882,34.7882,26300.0
2012-04-09 10:30:00,50.16,50.24,50.11,50.12,63500.0,34.7812,34.8367,34.7466,34.7535,63500.0
2012-04-09 10:35:00,50.11,50.16,50.1,50.11,31000.0,34.7466,34.7812,34.7396,34.7466,31000.0
2012-04-09 10:40:00,50.12,50.17,50.1,50.15,15600.0,34.7535,34.7882,34.7396,34.7743,15600.0
2012-04-09 10:45:00,50.13,50.2,50.13,50.18,28200.0,34.7604,34.809,34.7604,34.7951,28200.0
2012-04-09 10:50:00,50.19,50.19,50.1,50.14,34200.0,34.802,34.802,34.7396,34.7674,34200.0
2012-04-09 10:55:00,50.14,50.16,50.11,50.12,32200.0,34.7674,34.7812,34.7466,34.7535,32200.0
2012-04-09 11:00:00,50.12,50.13,50.1,50.1,29700.0,34.7535,34.7604,34.7396,34.7396,29700.0
2012-04-09 11:05:00,50.11,50.11,50.07,50.08,21100.0,34.7466,34.7466,34.7188,34.7258,21100.0
2012-04-09 11:10:00,50.08,50.11,50.02,50.04,65800.0,34.7258,34.7466,34.6842,34.698,65800.0
2012-04-09 11:15:00,50.04,50.04,49.97,49.98,58700.0,34.698,34.698,34.6495,34.6564,58700.0
2012-04-09 11:20:00,49.98,50.01,49.96,49.98,49000.0,34.6564,34.6772,34.6426,34.6564,49000.0
2012-04-09 11:25:00,49.98,50.02,49.96,49.97,39700.0,34.6564,34.6842,34.6426,34.6495,39700.0
2012-04-09 11:30:00,49.97,50.01,49.96,49.96,22900.0,34.6495,34.6772,34.6426,34.6426,22900.0
2012-04-09 11:35:00,49.97,49.99,49.96,49.98,30600.0,34.6495,34.6634,34.6426,34.6564,30600.0
2012-04-09 11:40:00,49.98,50.0,49.97,49.99,21900.0,34.6564,34.6703,34.6495,34.6634,21900.0
2012-04-09 11:45:00,49.98,50.02,49.97,50.01,40600.0,34.6564,34.6842,34.6495,34.6772,40600.0
2012-04-09 11:50:00,50.01,50.05,50.0,50.02,22900.0,34.6772,34.705,34.6703,34.6842,22900.0
2012-04-09 11:55:00,50.02,50.09,50.02,50.08,25000.0,34.6842,34.7327,34.6842,34.7258,25000.0
2012-04-09 12:00:00,50.08,50.11,50.06,50.11,14100.0,34.7258,34.7466,34.7119,34.7466,14100.0
2012-04-09 12:05:00,50.1,50.12,50.07,50.11,26400.0,34.7396,34.7535,34.7188,34.7466,26400.0
2012-04-09 12:10:00,50.11,50.16,50.11,50.16,23700.0,34.7466,34.7812,34.7466,34.7812,23700.0
2012-04-09 12:15:00,50.15,50.22,50.15,50.21,19700.0,34.7743,34.8228,34.7743,34.8159,19700.0
2012-04-09 12:20:00,50.2,50.22,50.17,50.22,22200.0,34.809,34.8228,34.7882,34.8228,22200.0
2012-04-09 12:25:00,50.23,50.23,50.19,50.23,21100.0,34.8298,34.8298,34.802,34.8298,21100.0
2012-04-09 12:30:00,50.22,50.24,50.21,50.24,16200.0,34.8228,34.8367,34.8159,34.8367,16200.0
2012-04-09 12:35:00,50.23,50.31,50.21,50.3,39300.0,34.8298,34.8853,34.8159,34.8783,39300.0
2012-04-09 12:40:00,50.3,50.36,50.3,50.36,51400.0,34.8783,34.9199,34.8783,34.9199,51400.0
2012-04-09 12:45:00,50.35,50.37,50.31,50.31,18200.0,34.913,34.9269,34.8853,34.8853,18200.0
2012-04-09 12:50:00,50.31,50.31,50.29,50.3,11300.0,34.8853,34.8853,34.8714,34.8783,11300.0
2012-04-09 12:55:00,50.29,50.31,50.26,50.28,23700.0,34.8714,34.8853,34.8506,34.8644,23700.0
2012-04-09 13:00:00,50.29,50.32,50.27,50.3,15600.0,34.8714,34.8922,34.8575,34.8783,15600.0
2012-04-09 13:05:00,50.3,50.38,50.3,50.35,35900.0,34.8783,34.9338,34.8783,34.913,35900.0
2012-04-09 13:10:00,50.35,50.37,50.33,50.35,21400.0,34.913,34.9269,34.8991,34.913,21400.0
2012-04-09 13:15:00,50.35,50.35,50.3,50.3,14300.0,34.913,34.913,34.8783,34.8783,14300.0
2012-04-09 13:20:00,50.3,50.31,50.26,50.27,19100.0,34.8783,34.8853,34.8506,34.8575,19100.0
2012-04-09 13:25:00,50.28,50.29,50.25,50.27,11300.0,34.8644,34.8714,34.8436,34.8575,11300.0
2012-04-09 13:30:00,50.27,50.28,50.25,50.27,15800.0,34.8575,34.8644,34.8436,34.8575,15800.0
2012-04-09 13:35:00,50.28,50.4,50.28,50.39,19400.0,34.8644,34.9477,34.8644,34.9407,19400.0
2012-04-09 13:40:00,50.39,50.4,50.35,50.37,16100.0,34.9407,34.9477,34.913,34.9269,16100.0
2012-04-09 13:45:00,50.37,50.39,50.35,50.39,15600.0,34.9269,34.9407,34.913,34.9407,15600.0
2012-04-09 13:50:00,50.4,50.45,50.36,50.45,42000.0,34.9477,34.9823,34.9199,34.9823,42000.0
2012-04-09 13:55:00,50.45,50.5,50.41,50.5,20800.0,34.9823,35.017,34.9546,35.017,20800.0
2012-04-09 14:00:00,50.5,50.51,50.41,50.44,39100.0,35.017,35.0239,34.9546,34.9754,39100.0
2012-04-09 14:05:00,50.43,50.48,50.42,50.48,11700.0,34.9685,35.0031,34.9615,35.0031,11700.0
2012-04-09 14:10:00,50.47,50.52,50.46,50.52,38800.0,34.9962,35.0309,34.9893,35.0309,38800.0
2012-04-09 14:15:00,50.52,50.57,50.51,50.57,24200.0,35.0309,35.0655,35.0239,35.0655,24200.0
2012-04-09 14:20:00,50.57,50.59,50.53,50.56,17300.0,35.0655,35.0794,35.0378,35.0586,17300.0
2012-04-09 14:25:00,50.57,50.58,50.53,50.53,18800.0,35.0655,35.0725,35.0378,35.0378,18800.0
2012-04-09 14:30:00,50.53,50.54,50.5,50.53,19100.0,35.0378,35.0447,35.017,35.0378,19100.0
2012-04-09 14:35:00,50.53,50.58,50.51,50.55,18600.0,35.0378,35.0725,35.0239,35.0517,18600.0
2012-04-09 14:40:00,50.56,50.56,50.52,50.53,31900.0,35.0586,35.0586,35.0309,35.0378,31900.0
2012-04-09 14:45:00,50.53,50.57,50.51,50.53,17100.0,35.0378,35.0655,35.0239,35.0378,17100.0
2012-04-09 14:50:00,50.53,50.54,50.5,50.5,38300.0,35.0378,35.0447,35.017,35.017,38300.0
2012-04-09 14:55:00,50.5,50.52,50.5,50.51,20200.0,35.017,35.0309,35.017,35.0239,20200.0
2012-04-09 15:00:00,50.51,50.53,50.5,50.5,23700.0,35.0239,35.0378,35.017,35.017,23700.0
2012-04-09 15:05:00,50.5,50.54,50.5,50.53,48900.0,35.017,35.0447,35.017,35.0378,48900.0
2012-04-09 15:10:00,50.53,50.53,50.49,50.53,47200.0,35.0378,35.0378,35.0101,35.0378,47200.0
2012-04-09 15:15:00,50.53,50.54,50.51,50.53,17700.0,35.0378,35.0447,35.0239,35.0378,17700.0
2012-04-09 15:20:00,50.53,50.54,50.49,50.52,21700.0,35.0378,35.0447,35.0101,35.0309,21700.0
2012-04-09 15:25:00,50.53,50.53,50.42,50.42,20100.0,35.0378,35.0378,34.9615,34.9615,20100.0
2012-04-09 15:30:00,50.42,50.44,50.37,50.43,80500.0,34.9615,34.9754,34.9269,34.9685,80500.0
2012-04-09 15:35:00,50.43,50.47,50.39,50.44,48400.0,34.9685,34.9962,34.9407,34.9754,48400.0
2012-04-09 15:40:00,50.44,50.47,50.43,50.46,35300.0,34.9754,34.9962,34.9685,34.9893,35300.0
2012-04-09 15:45:00,50.46,50.47,50.4,50.43,50100.0,34.9893,34.9962,34.9477,34.9685,50100.0
2012-04-09 15:50:00,50.44,50.47,50.42,50.44,67200.0,34.9754,34.9962,34.9615,34.9754,67200.0
2012-04-09 15:55:00,50.44,50.44,50.35,50.35,145100.0,34.9754,34.9754,34.913,34.913,145100.0
2012-04-10 09:30:00,50.27,50.28,50.0,50.19,79500.0,34.8575,34.8644,34.6703,34.802,79500.0
2012-04-10 09:35:00,50.21,50.25,50.11,50.22,35400.0,34.8159,34.8436,34.7466,34.8228,35400.0
2012-04-10 09:40:00,50.21,50.36,50.21,50.3,49700.0,34.8159,34.9199,34.8159,34.8783,49700.0
2012-04-10 09:45:00,50.3,50.3,50.23,50.24,30300.0,34.8783,34.8783,34.8298,34.8367,30300.0
2012-04-10 09:50:00,50.24,50.25,50.18,50.21,21500.0,34.8367,34.8436,34.7951,34.8159,21500.0
2012-04-10 09:55:00,50.21,50.23,50.13,50.16,20700.0,34.8159,34.8298,34.7604,34.7812,20700.0
2012-04-10 10:00:00,50.14,50.16,50.04,50.11,40300.0,34.7674,34.7812,34.698,34.7466,40300.0
2012-04-10 10:05:00,50.09,50.11,50.0,50.01,37000.0,34.7327,34.7466,34.6703,34.6772,37000.0
2012-04-10 10:10:00,50.02,50.07,50.02,50.06,24200.0,34.6842,34.7188,34.6842,34.7119,24200.0
2012-04-10 10:15:00,50.05,50.09,50.01,50.02,30600.0,34.705,34.7327,34.6772,34.6842,30600.0
2012-04-10 10:20:00,50.02,50.1,50.0,50.05,48500.0,34.6842,34.7396,34.6703,34.705,48500.0
2012-04-10 10:25:00,50.06,50.14,50.02,50.09,33400.0,34.7119,34.7674,34.6842,34.7327,33400.0
2012-04-10 10:30:00,50.09,50.19,50.09,50.19,38100.0,34.7327,34.802,34.7327,34.802,38100.0
2012-04-10 10:35:00,50.19,50.2,50.12,50.12,23100.0,34.802,34.809,34.7535,34.7535,23100.0
2012-04-10 10:40:00,50.12,50.19,50.12,50.14,32700.0,34.7535,34.802,34.7535,34.7674,32700.0
2012-04-10 10:45:00,50.13,50.2,50.12,50.14,37400.0,34.7604,34.809,34.7535,34.7674,37400.0
2012-04-10 10:50:00,50.14,50.15,50.07,50.13,34100.0,34.7674,34.7743,34.7188,34.7604,34100.0
2012-04-10 10:55:00,50.14,50.14,50.05,50.09,50700.0,34.7674,34.7674,34.705,34.7327,50700.0
2012-04-10 11:00:00,50.09,50.14,50.05,50.12,59700.0,34.7327,34.7674,34.705,34.7535,59700.0
2012-04-10 11:05:00,50.12,50.13,50.05,50.09,36600.0,34.7535,34.7604,34.705,34.7327,36600.0
2012-04-10 11:10:00,50.08,50.08,49.96,50.01,60900.0,34.7258,34.7258,34.6426,34.6772,60900.0
2012-04-10 11:15:00,50.01,50.03,49.97,50.0,36600.0,34.6772,34.6911,34.6495,34.6703,36600.0
2012-04-10 11:20:00,49.99,50.01,49.97,50.01,46900.0,34.6634,34.6772,34.6495,34.6772,46900.0
2012-04-10 11:25:00,50.01,50.04,49.96,50.0,58600.0,34.6772,34.698,34.6426,34.6703,58600.0
2012-04-10 11:30:00,49.99,50.01,49.87,49.88,52100.0,34.6634,34.6772,34.5802,34.5871,52100.0
2012-04-10 11:35:00,49.88,49.94,49.85,49.89,45100.0,34.5871,34.6287,34.5663,34.594,45100.0
2012-04-10 11:40:00,49.89,49.93,49.85,49.91,51100.0,34.594,34.6218,34.5663,34.6079,51100.0
2012-04-10 11:45:00,49.91,49.94,49.84,49.85,40100.0,34.6079,34.6287,34.5594,34.5663,40100.0
2012-04-10 11:50:00,49.86,49.86,49.72,49.74,71000.0,34.5732,34.5732,34.4761,34.49,71000.0
2012-04-10 11:55:00,49.75,49.82,49.74,49.8,21500.0,34.4969,34.5455,34.49,34.5316,21500.0
2012-04-10 12:00:00,49.8,49.81,49.75,49.77,47400.0,34.5316,34.5385,34.4969,34.5108,47400.0
2012-04-10 12:05:00,49.78,49.79,49.69,49.71,59300.0,34.5177,34.5247,34.4553,34.4692,59300.0
2012-04-10 12:10:00,49.71,49.72,49.64,49.64,74700.0,34.4692,34.4761,34.4207,34.4207,74700.0
2012-04-10 12:15:00,49.65,49.71,49.56,49.71,53300.0,34.4276,34.4692,34.3652,34.4692,53300.0
2012-04-10 12:20:00,49.7,49.71,49.64,49.68,41900.0,34.4623,34.4692,34.4207,34.4484,41900.0
2012-04-10 12:25:00,49.65,49.72,49.65,49.7,22800.0,34.4276,34.4761,34.4276,34.4623,22800.0
2012-04-10 12:30:00,49.7,49.73,49.67,49.7,30800.0,34.4623,34.4831,34.4415,34.4623,30800.0
2012-04-10 12:35:00,49.69,49.71,49.6,49.63,151300.0,34.4553,34.4692,34.3929,34.4137,151300.0
2012-04-10 12:40:00,49.63,49.67,49.61,49.67,16700.0,34.4137,34.4415,34.3999,34.4415,16700.0
2012-04-10 12:45:00,49.66,49.66,49.54,49.56,41100.0,34.4345,34.4345,34.3513,34.3652,41100.0
2012-04-10 12:50:00,49.56,49.58,49.5,49.51,35200.0,34.3652,34.3791,34.3236,34.3305,35200.0
2012-04-10 12:55:00,49.51,49.57,49.5,49.57,33700.0,34.3305,34.3721,34.3236,34.3721,33700.0
2012-04-10 13:00:00,49.56,49.58,49.54,49.58,20300.0,34.3652,34.3791,34.3513,34.3791,20300.0
2012-04-10 13:05:00,49.58,49.6,49.52,49.55,37200.0,34.3791,34.3929,34.3375,34.3583,37200.0
2012-04-10 13:10:00,49.55,49.55,49.43,49.51,51300.0,34.3583,34.3583,34.2751,34.3305,51300.0
2012-04-10 13:15:00,49.52,49.56,49.37,49.4,70200.0,34.3375,34.3652,34.2334,34.2543,70200.0
2012-04-10 13:20:00,49.39,49.49,49.39,49.49,21100.0,34.2473,34.3167,34.2473,34.3167,21100.0
2012-04-10 13:25:00,49.49,49.51,49.44,49.46,54800.0,34.3167,34.3305,34.282,34.2959,54800.0
2012-04-10 13:30:00,49.46,49.46,49.37,49.42,75900.0,34.2959,34.2959,34.2334,34.2681,75900.0
2012-04-10 13:35:00,49.42,49.47,49.38,49.41,49700.0,34.2681,34.3028,34.2404,34.2612,49700.0
2012-04-10 13:40:00,49.41,49.49,49.38,49.45,32600.0,34.2612,34.3167,34.2404,34.2889,32600.0
2012-04-10 13:45:00,49.45,49.52,49.44,49.52,23900.0,34.2889,34.3375,34.282,34.3375,23900.0
2012-04-10 13:50:00,49.52,49.53,49.47,49.47,26900.0,34.3375,34.3444,34.3028,34.3028,26900.0
2012-04-10 13:55:00,49.47,49.5,49.45,49.46,50500.0,34.3028,34.3236,34.2889,34.2959,50500.0
2012-04-10 14:00:00,49.46,49.54,49.43,49.46,37800.0,34.2959,34.3513,34.2751,34.2959,37800.0
2012-04-10 14:05:00,49.45,49.51,49.45,49.51,20300.0,34.2889,34.3305,34.2889,34.3305,20300.0
2012-04-10 14:10:00,49.51,49.53,49.43,49.43,25600.0,34.3305,34.3444,34.2751,34.2751,25600.0
2012-04-10 14:15:00,49.43,49.48,49.39,49.41,30600.0,34.2751,34.3097,34.2473,34.2612,30600.0
2012-04-10 14:20:00,49.42,49.44,49.35,49.38,37100.0,34.2681,34.282,34.2196,34.2404,37100.0
2012-04-10 14:25:00,49.38,49.45,49.35,49.45,39900.0,34.2404,34.2889,34.2196,34.2889,39900.0
2012-04-10 14:30:00,49.45,49.49,49.33,49.39,37200.0,34.2889,34.3167,34.2057,34.2473,37200.0
2012-04-10 14:35:00,49.39,49.44,49.31,49.33,38300.0,34.2473,34.282,34.1918,34.2057,38300.0
2012-04-10 14:40:00,49.33,49.47,49.33,49.46,27600.0,34.2057,34.3028,34.2057,34.2959,27600.0
2012-04-10 14:45:00,49.47,49.54,49.45,49.53,33800.0,34.3028,34.3513,34.2889,34.3444,33800.0
2012-04-10 14:50:00,49.54,49.61,49.53,49.61,53700.0,34.3513,34.3999,34.3444,34.3999,53700.0
2012-04-10 14:55:00,49.61,49.61,49.57,49.6,56900.0,34.3999,34.3999,34.3721,34.3929,56900.0
2012-04-10 15:00:00,49.6,49.6,49.56,49.56,69800.0,34.3929,34.3929,34.3652,34.3652,69800.0
2012-04-10 15:05:00,49.56,49.61,49.55,49.61,62400.0,34.3652,34.3999,34.3583,34.3999,62400.0
2012-04-10 15:10:00,49.62,49.63,49.58,49.6,36300.0,34.4068,34.4137,34.3791,34.3929,36300.0
2012-04-10 15:15:00,49.6,49.69,49.57,49.68,54000.0,34.3929,34.4553,34.3721,34.4484,54000.0
2012-04-10 15:20:00,49.69,49.7,49.63,49.65,37300.0,34.4553,34.4623,34.4137,34.4276,37300.0
2012-04-10 15:25:00,49.65,49.68,49.58,49.63,47900.0,34.4276,34.4484,34.3791,34.4137,47900.0
2012-04-10 15:30:00,49.62,49.69,49.6,49.64,68200.0,34.4068,34.4553,34.3929,34.4207,68200.0
2012-04-10 15:35:00,49.64,49.7,49.62,49.66,71800.0,34.4207,34.4623,34.4068,34.4345,71800.0
2012-04-10 15:40:00,49.66,49.69,49.57,49.61,72800.0,34.4345,34.4553,34.3721,34.3999,72800.0
2012-04-10 15:45:00,49.6,49.62,49.55,49.62,134400.0,34.3929,34.4068,34.3583,34.4068,134400.0
2012-04-10 15:50:00,49.61,49.67,49.59,49.67,133700.0,34.3999,34.4415,34.386,34.4415,133700.0
2012-04-10 15:55:00,49.66,49.68,49.61,49.61,281800.0,34.4345,34.4484,34.3999,34.3999,281800.0
2012-04-11 09:30:00,50.29,50.49,50.01,50.02,86500.0,34.8714,35.0101,34.6772,34.6842,86500.0
2012-04-11 09:35:00,50.02,50.08,49.75,49.76,111100.0,34.6842,34.7258,34.4969,34.5039,111100.0
2012-04-11 09:40:00,49.76,49.91,49.74,49.85,39700.0,34.5039,34.6079,34.49,34.5663,39700.0
2012-04-11 09:45:00,49.87,49.89,49.75,49.75,53200.0,34.5802,34.594,34.4969,34.4969,53200.0
2012-04-11 09:50:00,49.74,49.75,49.6,49.6,58000.0,34.49,34.4969,34.3929,34.3929,58000.0
2012-04-11 09:55:00,49.6,49.65,49.51,49.52,66700.0,34.3929,34.4276,34.3305,34.3375,66700.0
2012-04-11 10:00:00,49.52,49.6,49.5,49.54,105600.0,34.3375,34.3929,34.3236,34.3513,105600.0
2012-04-11 10:05:00,49.54,49.57,49.48,49.51,48100.0,34.3513,34.3721,34.3097,34.3305,48100.0
2012-04-11 10:10:00,49.52,49.58,49.51,49.54,45200.0,34.3375,34.3791,34.3305,34.3513,45200.0
2012-04-11 10:15:00,49.55,49.68,49.55,49.68,42400.0,34.3583,34.4484,34.3583,34.4484,42400.0
2012-04-11 10:20:00,49.69,49.7,49.6,49.64,27200.0,34.4553,34.4623,34.3929,34.4207,27200.0
2012-04-11 10:25:00,49.65,49.66,49.59,49.6,34600.0,34.4276,34.4345,34.386,34.3929,34600.0
2012-04-11 10:30:00,49.61,49.71,49.6,49.7,54300.0,34.3999,34.4692,34.3929,34.4623,54300.0
2012-04-11 10:35:00,49.7,49.72,49.66,49.71,40600.0,34.4623,34.4761,34.4345,34.4692,40600.0
2012-04-11 10:40:00,49.72,49.72,49.66,49.71,81800.0,34.4761,34.4761,34.4345,34.4692,81800.0
2012-04-11 10:45:00,49.71,49.74,49.69,49.73,51000.0,34.4692,34.49,34.4553,34.4831,51000.0
2012-04-11 10:50:00,49.73,49.75,49.69,49.73,48300.0,34.4831,34.4969,34.4553,34.4831,48300.0
2012-04-11 10:55:00,49.73,49.74,49.7,49.74,66100.0,34.4831,34.49,34.4623,34.49,66100.0
2012-04-11 11:00:00,49.74,49.78,49.73,49.76,32000.0,34.49,34.5177,34.4831,34.5039,32000.0
2012-04-11 11:05:00,49.75,49.77,49.69,49.77,26600.0,34.4969,34.5108,34.4553,34.5108,26600.0
2012-04-11 11:10:00,49.76,49.77,49.7,49.71,37600.0,34.5039,34.5108,34.4623,34.4692,37600.0
2012-04-11 11:15:00,49.72,49.74,49.67,49.69,26000.0,34.4761,34.49,34.4415,34.4553,26000.0
2012-04-11 11:20:00,49.7,49.71,49.66,49.71,24600.0,34.4623,34.4692,34.4345,34.4692,24600.0
2012-04-11 11:25:00,49.7,49.71,49.63,49.64,36000.0,34.4623,34.4692,34.4137,34.4207,36000.0
2012-04-11 11:30:00,49.65,49.71,49.63,49.71,34000.0,34.4276,34.4692,34.4137,34.4692,34000.0
2012-04-11 11:35:00,49.71,49.74,49.66,49.68,24400.0,34.4692,34.49,34.4345,34.4484,24400.0
2012-04-11 11:40:00,49.68,49.71,49.65,49.67,29900.0,34.4484,34.4692,34.4276,34.4415,29900.0
2012-04-11 11:45:00,49.67,49.7,49.63,49.64,34400.0,34.4415,34.4623,34.4137,34.4207,34400.0
2012-04-11 11:50:00,49.64,49.68,49.64,49.67,20600.0,34.4207,34.4484,34.4207,34.4415,20600.0
2012-04-11 11:55:00,49.67,49.69,49.63,49.66,31300.0,34.4415,34.4553,34.4137,34.4345,31300.0
2012-04-11 12:00:00,49.66,49.7,49.66,49.66,16400.0,34.4345,34.4623,34.4345,34.4345,16400.0
2012-04-11 12:05:00,49.65,49.69,49.65,49.66,18800.0,34.4276,34.4553,34.4276,34.4345,18800.0
2012-04-11 12:10:00,49.67,49.74,49.66,49.73,19100.0,34.4415,34.49,34.4345,34.4831,19100.0
2012-04-11 12:15:00,49.73,49.76,49.68,49.73,22700.0,34.4831,34.5039,34.4484,34.4831,22700.0
2012-04-11 12:20:00,49.73,49.75,49.68,49.75,22800.0,34.4831,34.4969,34.4484,34.4969,22800.0
2012-04-11 12:25:00,49.74,49.8,49.74,49.78,11300.0,34.49,34.5316,34.49,34.5177,11300.0
2012-04-11 12:30:00,49.78,49.79,49.76,49.78,11200.0,34.5177,34.5247,34.5039,34.5177,11200.0
2012-04-11 12:35:00,49.77,49.8,49.74,49.8,19200.0,34.5108,34.5316,34.49,34.5316,19200.0
2012-04-11 12:40:00,49.8,49.81,49.78,49.8,31700.0,34.5316,34.5385,34.5177,34.5316,31700.0
2012-04-11 12:45:00,49.81,49.82,49.79,49.8,19500.0,34.5385,34.5455,34.5247,34.5316,19500.0
2012-04-11 12:50:00,49.79,49.86,49.77,49.83,16900.0,34.5247,34.5732,34.5108,34.5524,16900.0
2012-04-11 12:55:00,49.83,49.88,49.82,49.87,16000.0,34.5524,34.5871,34.5455,34.5802,16000.0
2012-04-11 13:00:00,49.86,49.86,49.79,49.83,31500.0,34.5732,34.5732,34.5247,34.5524,31500.0
2012-04-11 13:05:00,49.84,49.88,49.84,49.86,17400.0,34.5594,34.5871,34.5594,34.5732,17400.0
2012-04-11 13:10:00,49.86,49.86,49.82,49.83,18300.0,34.5732,34.5732,34.5455,34.5524,18300.0
2012-04-11 13:15:00,49.83,49.86,49.83,49.84,15400.0,34.5524,34.5732,34.5524,34.5594,15400.0
2012-04-11 13:20:00,49.83,49.86,49.81,49.84,39400.0,34.5524,34.5732,34.5385,34.5594,39400.0
2012-04-11 13:25:00,49.83,49.84,49.81,49.84,15900.0,34.5524,34.5594,34.5385,34.5594,15900.0
2012-04-11 13:30:00,49.85,49.86,49.81,49.85,48200.0,34.5663,34.5732,34.5385,34.5663,48200.0
2012-04-11 13:35:00,49.85,49.88,49.84,49.88,16700.0,34.5663,34.5871,34.5594,34.5871,16700.0
2012-04-11 13:40:00,49.88,49.95,49.87,49.9,25200.0,34.5871,34.6356,34.5802,34.601,25200.0
2012-04-11 13:45:00,49.9,49.96,49.9,49.95,35900.0,34.601,34.6426,34.601,34.6356,35900.0
2012-04-11 13:50:00,49.96,50.0,49.93,49.95,32000.0,34.6426,34.6703,34.6218,34.6356,32000.0
2012-04-11 13:55:00,49.95,49.99,49.95,49.97,15200.0,34.6356,34.6634,34.6356,34.6495,15200.0
2012-04-11 14:00:00,49.98,49.99,49.9,49.96,34000.0,34.6564,34.6634,34.601,34.6426,34000.0
2012-04-11 14:05:00,49.96,49.98,49.89,49.94,29800.0,34.6426,34.6564,34.594,34.6287,29800.0
2012-04-11 14:10:00,49.94,49.96,49.91,49.96,27600.0,34.6287,34.6426,34.6079,34.6426,27600.0
2012-04-11 14:15:00,49.97,49.98,49.91,49.94,25500.0,34.6495,34.6564,34.6079,34.6287,25500.0
2012-04-11 14:20:00,49.97,50.0,49.94,49.98,39200.0,34.6495,34.6703,34.6287,34.6564,39200.0
2012-04-11 14:25:00,49.98,50.0,49.97,49.98,24900.0,34.6564,34.6703,34.6495,34.6564,24900.0
2012-04-11 14:30:00,49.98,49.99,49.86,49.87,58100.0,34.6564,34.6634,34.5732,34.5802,58100.0
2012-04-11 14:35:00,49.88,49.95,49.88,49.93,70000.0,34.5871,34.6356,34.5871,34.6218,70000.0
2012-04-11 14:40:00,49.93,49.94,49.87,49.88,48400.0,34.6218,34.6287,34.5802,34.5871,48400.0
2012-04-11 14:45:00,49.88,49.95,49.88,49.91,38700.0,34.5871,34.6356,34.5871,34.6079,38700.0
2012-04-11 14:50:00,49.91,49.92,49.85,49.88,30200.0,34.6079,34.6148,34.5663,34.5871,30200.0
2012-04-11 14:55:00,49.88,49.93,49.87,49.89,24100.0,34.5871,34.6218,34.5802,34.594,24100.0
2012-04-11 15:00:00,49.9,49.92,49.86,49.86,25200.0,34.601,34.6148,34.5732,34.5732,25200.0
2012-04-11 15:05:00,49.86,49.91,49.86,49.88,41000.0,34.5732,34.6079,34.5732,34.5871,41000.0
2012-04-11 15:10:00,49.87,49.89,49.78,49.79,52200.0,34.5802,34.594,34.5177,34.5247,52200.0
2012-04-11 15:15:00,49.8,49.81,49.73,49.74,71800.0,34.5316,34.5385,34.4831,34.49,71800.0
2012-04-11 15:20:00,49.74,49.76,49.64,49.66,71500.0,34.49,34.5039,34.4207,34.4345,71500.0
2012-04-11 15:25:00,49.66,49.7,49.66,49.66,58800.0,34.4345,34.4623,34.4345,34.4345,58800.0
2012-04-11 15:30:00,49.66,49.7,49.61,49.7,112700.0,34.4345,34.4623,34.3999,34.4623,112700.0
2012-04-11 15:35:00,49.7,49.72,49.66,49.68,60200.0,34.4623,34.4761,34.4345,34.4484,60200.0
2012-04-11 15:40:00,49.68,49.77,49.68,49.72,65800.0,34.4484,34.5108,34.4484,34.4761,65800.0
2012-04-11 15:45:00,49.72,49.75,49.67,49.74,80400.0,34.4761,34.4969,34.4415,34.49,80400.0
2012-04-11 15:50:00,49.73,49.75,49.7,49.72,72000.0,34.4831,34.4969,34.4623,34.4761,72000.0
2012-04-11 15:55:00,49.72,49.75,49.67,49.74,194500.0,34.4761,34.4969,34.4415,34.49,194500.0
2012-04-12 09:30:00,49.79,50.0,49.73,49.86,67200.0,34.5247,34.6703,34.4831,34.5732,67200.0
2012-04-12 09:35:00,49.89,50.25,49.89,50.17,104800.0,34.594,34.8436,34.594,34.7882,104800.0
2012-04-12 09:40:00,50.17,50.37,50.16,50.21,88200.0,34.7882,34.9269,34.7812,34.8159,88200.0
2012-04-12 09:45:00,50.21,50.29,50.19,50.21,90500.0,34.8159,34.8714,34.802,34.8159,90500.0
2012-04-12 09:50:00,50.2,50.28,50.2,50.23,65000.0,34.809,34.8644,34.809,34.8298,65000.0
2012-04-12 09:55:00,50.24,50.28,50.16,50.18,54800.0,34.8367,34.8644,34.7812,34.7951,54800.0
2012-04-12 10:00:00,50.19,50.36,50.19,50.26,72800.0,34.802,34.9199,34.802,34.8506,72800.0
2012-04-12 10:05:00,50.27,50.32,50.19,50.31,43800.0,34.8575,34.8922,34.802,34.8853,43800.0
2012-04-12 10:10:00,50.31,50.36,50.29,50.36,34500.0,34.8853,34.9199,34.8714,34.9199,34500.0
2012-04-12 10:15:00,50.36,50.36,50.29,50.29,48200.0,34.9199,34.9199,34.8714,34.8714,48200.0
2012-04-12 10:20:00,50.3,50.35,50.24,50.25,44300.0,34.8783,34.913,34.8367,34.8436,44300.0
2012-04-12 10:25:00,50.26,50.32,50.25,50.28,52000.0,34.8506,34.8922,34.8436,34.8644,52000.0
2012-04-12 10:30:00,50.28,50.46,50.28,50.42,64800.0,34.8644,34.9893,34.8644,34.9615,64800.0
2012-04-12 10:35:00,50.43,50.57,50.43,50.56,51500.0,34.9685,35.0655,34.9685,35.0586,51500.0
2012-04-12 10:40:00,50.56,50.59,50.5,50.52,54300.0,35.0586,35.0794,35.017,35.0309,54300.0
2012-04-12 10:45:00,50.51,50.61,50.5,50.61,27300.0,35.0239,35.0933,35.017,35.0933,27300.0
2012-04-12 10:50:00,50.6,50.61,50.53,50.58,41600.0,35.0863,35.0933,35.0378,35.0725,41600.0
2012-04-12 10:55:00,50.59,50.67,50.59,50.66,41100.0,35.0794,35.1349,35.0794,35.1279,41100.0
2012-04-12 11:00:00,50.66,50.72,50.65,50.71,42900.0,35.1279,35.1695,35.121,35.1626,42900.0
2012-04-12 11:05:00,50.72,50.76,50.67,50.68,45600.0,35.1695,35.1973,35.1349,35.1418,45600.0
2012-04-12 11:10:00,50.67,50.75,50.64,50.73,45600.0,35.1349,35.1903,35.1141,35.1765,45600.0
2012-04-12 11:15:00,50.71,50.73,50.67,50.71,36800.0,35.1626,35.1765,35.1349,35.1626,36800.0
2012-04-12 11:20:00,50.71,50.76,50.68,50.75,25700.0,35.1626,35.1973,35.1418,35.1903,25700.0
2012-04-12 11:25:00,50.74,50.77,50.71,50.73,66100.0,35.1834,35.2042,35.1626,35.1765,66100.0
2012-04-12 11:30:00,50.72,50.77,50.67,50.68,36000.0,35.1695,35.2042,35.1349,35.1418,36000.0
2012-04-12 11:35:00,50.68,50.68,50.59,50.62,39000.0,35.1418,35.1418,35.0794,35.1002,39000.0
2012-04-12 11:40:00,50.62,50.67,50.61,50.66,29100.0,35.1002,35.1349,35.0933,35.1279,29100.0
2012-04-12 11:45:00,50.65,50.73,50.65,50.71,28100.0,35.121,35.1765,35.121,35.1626,28100.0
2012-04-12 11:50:00,50.72,50.77,50.71,50.77,28700.0,35.1695,35.2042,35.1626,35.2042,28700.0
2012-04-12 11:55:00,50.77,50.85,50.77,50.84,30400.0,35.2042,35.2597,35.2042,35.2528,30400.0
2012-04-12 12:00:00,50.83,50.85,50.81,50.82,30800.0,35.2458,35.2597,35.232,35.2389,30800.0
2012-04-12 12:05:00,50.82,50.83,50.78,50.8,25600.0,35.2389,35.2458,35.2112,35.225,25600.0
2012-04-12 12:10:00,50.79,50.82,50.78,50.79,33100.0,35.2181,35.2389,35.2112,35.2181,33100.0
2012-04-12 12:15:00,50.78,50.85,50.78,50.84,20100.0,35.2112,35.2597,35.2112,35.2528,20100.0
2012-04-12 12:20:00,50.84,50.86,50.82,50.82,16800.0,35.2528,35.2666,35.2389,35.2389,16800.0
2012-04-12 12:25:00,50.82,50.9,50.81,50.84,19400.0,35.2389,35.2944,35.232,35.2528,19400.0
2012-04-12 12:30:00,50.85,50.9,50.85,50.89,12000.0,35.2597,35.2944,35.2597,35.2874,12000.0
2012-04-12 12:35:00,50.88,50.89,50.87,50.88,9100.0,35.2805,35.2874,35.2736,35.2805,9100.0
2012-04-12 12:40:00,50.88,50.92,50.85,50.85,31600.0,35.2805,35.3082,35.2597,35.2597,31600.0
2012-04-12 12:45:00,50.85,50.87,50.82,50.84,10000.0,35.2597,35.2736,35.2389,35.2528,10000.0
2012-04-12 12:50:00,50.84,50.87,50.84,50.85,9800.0,35.2528,35.2736,35.2528,35.2597,9800.0
2012-04-12 12:55:00,50.85,50.87,50.84,50.86,31500.0,35.2597,35.2736,35.2528,35.2666,31500.0
2012-04-12 13:00:00,50.85,50.88,50.82,50.83,17600.0,35.2597,35.2805,35.2389,35.2458,17600.0
2012-04-12 13:05:00,50.83,50.87,50.83,50.86,11800.0,35.2458,35.2736,35.2458,35.2666,11800.0
2012-04-12 13:10:00,50.87,50.91,50.84,50.84,16700.0,35.2736,35.3013,35.2528,35.2528,16700.0
2012-04-12 13:15:00,50.85,50.85,50.82,50.83,14400.0,35.2597,35.2597,35.2389,35.2458,14400.0
2012-04-12 13:20:00,50.83,50.83,50.79,50.83,15700.0,35.2458,35.2458,35.2181,35.2458,15700.0
2012-04-12 13:25:00,50.83,50.85,50.82,50.83,9200.0,35.2458,35.2597,35.2389,35.2458,9200.0
2012-04-12 13:30:00,50.83,50.83,50.79,50.81,18300.0,35.2458,35.2458,35.2181,35.232,18300.0
2012-04-12 13:35:00,50.81,50.84,50.81,50.82,12000.0,35.232,35.2528,35.232,35.2389,12000.0
2012-04-12 13:40:00,50.82,50.82,50.79,50.81,13000.0,35.2389,35.2389,35.2181,35.232,13000.0
2012-04-12 13:45:00,50.81,50.84,50.81,50.83,11300.0,35.232,35.2528,35.232,35.2458,11300.0
2012-04-12 13:50:00,50.83,50.85,50.8,50.84,9200.0,35.2458,35.2597,35.225,35.2528,9200.0
2012-04-12 13:55:00,50.84,50.84,50.77,50.81,28500.0,35.2528,35.2528,35.2042,35.232,28500.0
2012-04-12 14:00:00,50.82,50.84,50.79,50.81,17100.0,35.2389,35.2528,35.2181,35.232,17100.0
2012-04-12 14:05:00,50.81,50.82,50.79,50.8,18400.0,35.232,35.2389,35.2181,35.225,18400.0
2012-04-12 14:10:00,50.8,50.83,50.79,50.82,19400.0,35.225,35.2458,35.2181,35.2389,19400.0
2012-04-12 14:15:00,50.83,50.88,50.82,50.88,17100.0,35.2458,35.2805,35.2389,35.2805,17100.0
2012-04-12 14:20:00,50.87,50.91,50.86,50.89,21000.0,35.2736,35.3013,35.2666,35.2874,21000.0
2012-04-12 14:25:00,50.9,50.91,50.84,50.86,28300.0,35.2944,35.3013,35.2528,35.2666,28300.0
2012-04-12 14:30:00,50.87,50.89,50.83,50.86,15100.0,35.2736,35.2874,35.2458,35.2666,15100.0
2012-04-12 14:35:00,50.86,50.87,50.84,50.86,54000.0,35.2666,35.2736,35.2528,35.2666,54000.0
2012-04-12 14:40:00,50.85,50.91,50.85,50.91,41300.0,35.2597,35.3013,35.2597,35.3013,41300.0
2012-04-12 14:45:00,50.91,50.95,50.9,50.94,30100.0,35.3013,35.329,35.2944,35.3221,30100.0
2012-04-12 14:50:00,50.94,50.97,50.93,50.96,36100.0,35.3221,35.3429,35.3152,35.336,36100.0
2012-04-12 14:55:00,50.96,50.97,50.94,50.97,43100.0,35.336,35.3429,35.3221,35.3429,43100.0
2012-04-12 15:00:00,50.96,50.99,50.96,50.99,23000.0,35.336,35.3568,35.336,35.3568,23000.0
2012-04-12 15:05:00,50.99,51.0,50.94,50.95,38900.0,35.3568,35.3637,35.3221,35.329,38900.0
2012-04-12 15:10:00,50.95,50.96,50.95,50.95,26500.0,35.329,35.336,35.329,35.329,26500.0
2012-04-12 15:15:00,50.96,50.97,50.93,50.93,36100.0,35.336,35.3429,35.3152,35.3152,36100.0
2012-04-12 15:20:00,50.93,50.94,50.9,50.92,32000.0,35.3152,35.3221,35.2944,35.3082,32000.0
2012-04-12 15:25:00,50.91,50.92,50.88,50.9,54200.0,35.3013,35.3082,35.2805,35.2944,54200.0
2012-04-12 15:30:00,50.9,50.95,50.89,50.94,97900.0,35.2944,35.329,35.2874,35.3221,97900.0
2012-04-12 15:35:00,50.94,51.01,50.94,51.0,72500.0,35.3221,35.3706,35.3221,35.3637,72500.0
2012-04-12 15:40:00,51.0,51.06,51.0,51.02,96900.0,35.3637,35.4053,35.3637,35.3776,96900.0
2012-04-12 15:45:00,51.02,51.07,50.99,51.01,136700.0,35.3776,35.4122,35.3568,35.3706,136700.0
2012-04-12 15:50:00,51.02,51.04,50.99,51.02,100700.0,35.3776,35.3914,35.3568,35.3776,100700.0
2012-04-12 15:55:00,51.02,51.03,51.0,51.01,176900.0,35.3776,35.3845,35.3637,35.3706,176900.0
2012-04-13 09:30:00,50.86,50.91,50.48,50.63,82800.0,35.2666,35.3013,35.0031,35.1071,82800.0
2012-04-13 09:35:00,50.61,50.7,50.56,50.6,60700.0,35.0933,35.1557,35.0586,35.0863,60700.0
2012-04-13 09:40:00,50.6,50.86,50.57,50.68,48100.0,35.0863,35.2666,35.0655,35.1418,48100.0
2012-04-13 09:45:00,50.66,50.88,50.66,50.71,57900.0,35.1279,35.2805,35.1279,35.1626,57900.0
2012-04-13 09:50:00,50.71,50.86,50.68,50.79,50400.0,35.1626,35.2666,35.1418,35.2181,50400.0
2012-04-13 09:55:00,50.78,50.79,50.57,50.57,41500.0,35.2112,35.2181,35.0655,35.0655,41500.0
2012-04-13 10:00:00,50.57,50.58,50.45,50.46,31400.0,35.0655,35.0725,34.9823,34.9893,31400.0
2012-04-13 10:05:00,50.46,50.47,50.32,50.38,47800.0,34.9893,34.9962,34.8922,34.9338,47800.0
2012-04-13 10:10:00,50.38,50.45,50.33,50.43,24900.0,34.9338,34.9823,34.8991,34.9685,24900.0
2012-04-13 10:15:00,50.43,50.43,50.21,50.21,37900.0,34.9685,34.9685,34.8159,34.8159,37900.0
2012-04-13 10:20:00,50.22,50.32,50.18,50.18,41900.0,34.8228,34.8922,34.7951,34.7951,41900.0
2012-04-13 10:25:00,50.19,50.28,50.12,50.25,54400.0,34.802,34.8644,34.7535,34.8436,54400.0
2012-04-13 10:30:00,50.25,50.27,50.16,50.18,31300.0,34.8436,34.8575,34.7812,34.7951,31300.0
2012-04-13 10:35:00,50.18,50.28,50.12,50.27,58500.0,34.7951,34.8644,34.7535,34.8575,58500.0
2012-04-13 10:40:00,50.26,50.27,50.17,50.18,27000.0,34.8506,34.8575,34.7882,34.7951,27000.0
2012-04-13 10:45:00,50.19,50.24,50.12,50.21,23800.0,34.802,34.8367,34.7535,34.8159,23800.0
2012-04-13 10:50:00,50.22,50.27,50.16,50.24,27700.0,34.8228,34.8575,34.7812,34.8367,27700.0
2012-04-13 10:55:00,50.24,50.41,50.21,50.4,72000.0,34.8367,34.9546,34.8159,34.9477,72000.0
2012-04-13 11:00:00,50.39,50.55,50.39,50.5,102400.0,34.9407,35.0517,34.9407,35.017,102400.0
2012-04-13 11:05:00,50.49,50.53,50.41,50.42,18300.0,35.0101,35.0378,34.9546,34.9615,18300.0
2012-04-13 11:10:00,50.43,50.43,50.3,50.33,67800.0,34.9685,34.9685,34.8783,34.8991,67800.0
2012-04-13 11:15:00,50.32,50.33,50.27,50.28,58400.0,34.8922,34.8991,34.8575,34.8644,58400.0
2012-04-13 11:20:00,50.28,50.36,50.28,50.33,22400.0,34.8644,34.9199,34.8644,34.8991,22400.0
2012-04-13 11:25:00,50.34,50.35,50.29,50.33,18300.0,34.9061,34.913,34.8714,34.8991,18300.0
2012-04-13 11:30:00,50.31,50.35,50.29,50.34,17500.0,34.8853,34.913,34.8714,34.9061,17500.0
2012-04-13 11:35:00,50.33,50.38,50.3,50.37,17400.0,34.8991,34.9338,34.8783,34.9269,17400.0
2012-04-13 11:40:00,50.35,50.38,50.32,50.33,13100.0,34.913,34.9338,34.8922,34.8991,13100.0
2012-04-13 11:45:00,50.33,50.4,50.32,50.38,21400.0,34.8991,34.9477,34.8922,34.9338,21400.0
2012-04-13 11:50:00,50.38,50.4,50.34,50.39,20800.0,34.9338,34.9477,34.9061,34.9407,20800.0
2012-04-13 11:55:00,50.39,50.39,50.28,50.34,22600.0,34.9407,34.9407,34.8644,34.9061,22600.0
2012-04-13 12:00:00,50.35,50.38,50.33,50.36,15300.0,34.913,34.9338,34.8991,34.9199,15300.0
2012-04-13 12:05:00,50.36,50.38,50.32,50.32,16300.0,34.9199,34.9338,34.8922,34.8922,16300.0
2012-04-13 12:10:00,50.32,50.36,50.28,50.35,19900.0,34.8922,34.9199,34.8644,34.913,19900.0
2012-04-13 12:15:00,50.35,50.36,50.29,50.29,19400.0,34.913,34.9199,34.8714,34.8714,19400.0
2012-04-13 12:20:00,50.29,50.32,50.29,50.29,9300.0,34.8714,34.8922,34.8714,34.8714,9300.0
2012-04-13 12:25:00,50.29,50.3,50.28,50.28,9100.0,34.8714,34.8783,34.8644,34.8644,9100.0
2012-04-13 12:30:00,50.28,50.34,50.27,50.33,11400.0,34.8644,34.9061,34.8575,34.8991,11400.0
2012-04-13 12:35:00,50.33,50.33,50.28,50.3,25200.0,34.8991,34.8991,34.8644,34.8783,25200.0
2012-04-13 12:40:00,50.3,50.33,50.27,50.33,23700.0,34.8783,34.8991,34.8575,34.8991,23700.0
2012-04-13 12:45:00,50.34,50.35,50.32,50.32,9700.0,34.9061,34.913,34.8922,34.8922,9700.0
2012-04-13 12:50:00,50.32,50.33,50.27,50.31,29600.0,34.8922,34.8991,34.8575,34.8853,29600.0
2012-04-13 12:55:00,50.3,50.34,50.29,50.33,12600.0,34.8783,34.9061,34.8714,34.8991,12600.0
2012-04-13 13:00:00,50.33,50.33,50.27,50.29,28700.0,34.8991,34.8991,34.8575,34.8714,28700.0
2012-04-13 13:05:00,50.3,50.34,50.29,50.32,4200.0,34.8783,34.9061,34.8714,34.8922,4200.0
2012-04-13 13:10:00,50.32,50.37,50.32,50.34,8400.0,34.8922,34.9269,34.8922,34.9061,8400.0
2012-04-13 13:15:00,50.35,50.36,50.28,50.29,19200.0,34.913,34.9199,34.8644,34.8714,19200.0
2012-04-13 13:20:00,50.28,50.28,50.23,50.24,56600.0,34.8644,34.8644,34.8298,34.8367,56600.0
2012-04-13 13:25:00,50.24,50.25,50.23,50.24,14300.0,34.8367,34.8436,34.8298,34.8367,14300.0
2012-04-13 13:30:00,50.25,50.26,50.21,50.23,40800.0,34.8436,34.8506,34.8159,34.8298,40800.0
2012-04-13 13:35:00,50.22,50.26,50.22,50.25,53000.0,34.8228,34.8506,34.8228,34.8436,53000.0
2012-04-13 13:40:00,50.25,50.27,50.22,50.25,53500.0,34.8436,34.8575,34.8228,34.8436,53500.0
2012-04-13 13:45:00,50.25,50.25,50.2,50.22,35000.0,34.8436,34.8436,34.809,34.8228,35000.0
2012-04-13 13:50:00,50.22,50.24,50.19,50.19,36900.0,34.8228,34.8367,34.802,34.802,36900.0
2012-04-13 13:55:00,50.19,50.2,50.09,50.1,48800.0,34.802,34.809,34.7327,34.7396,48800.0
2012-04-13 14:00:00,50.09,50.14,50.08,50.11,62700.0,34.7327,34.7674,34.7258,34.7466,62700.0
2012-04-13 14:05:00,50.11,50.17,50.09,50.17,27900.0,34.7466,34.7882,34.7327,34.7882,27900.0
2012-04-13 14:10:00,50.16,50.21,50.16,50.21,15400.0,34.7812,34.8159,34.7812,34.8159,15400.0
2012-04-13 14:15:00,50.2,50.21,50.16,50.18,23700.0,34.809,34.8159,34.7812,34.7951,23700.0
2012-04-13 14:20:00,50.19,50.21,50.16,50.19,32400.0,34.802,34.8159,34.7812,34.802,32400.0
2012-04-13 14:25:00,50.18,50.19,50.11,50.15,38100.0,34.7951,34.802,34.7466,34.7743,38100.0
2012-04-13 14:30:00,50.15,50.2,50.14,50.18,53000.0,34.7743,34.809,34.7674,34.7951,53000.0
2012-04-13 14:35:00,50.18,50.19,50.16,50.17,21000.0,34.7951,34.802,34.7812,34.7882,21000.0
2012-04-13 14:40:00,50.17,50.19,50.16,50.16,18300.0,34.7882,34.802,34.7812,34.7812,18300.0
2012-04-13 14:45:00,50.16,50.22,50.16,50.22,26700.0,34.7812,34.8228,34.7812,34.8228,26700.0
2012-04-13 14:50:00,50.22,50.24,50.2,50.22,23100.0,34.8228,34.8367,34.809,34.8228,23100.0
2012-04-13 14:55:00,50.23,50.24,50.19,50.22,19500.0,34.8298,34.8367,34.802,34.8228,19500.0
2012-04-13 15:00:00,50.21,50.23,50.19,50.23,13000.0,34.8159,34.8298,34.802,34.8298,13000.0
2012-04-13 15:05:00,50.22,50.27,50.22,50.27,38100.0,34.8228,34.8575,34.8228,34.8575,38100.0
2012-04-13 15:10:00,50.28,50.28,50.22,50.24,17300.0,34.8644,34.8644,34.8228,34.8367,17300.0
2012-04-13 15:15:00,50.24,50.27,50.23,50.27,12400.0,34.8367,34.8575,34.8298,34.8575,12400.0
2012-04-13 15:20:00,50.27,50.3,50.25,50.26,30000.0,34.8575,34.8783,34.8436,34.8506,30000.0
2012-04-13 15:25:00,50.25,50.26,50.2,50.21,39600.0,34.8436,34.8506,34.809,34.8159,39600.0
2012-04-13 15:30:00,50.21,50.29,50.21,50.22,68800.0,34.8159,34.8714,34.8159,34.8228,68800.0
2012-04-13 15:35:00,50.2,50.23,50.17,50.19,43000.0,34.809,34.8298,34.7882,34.802,43000.0
2012-04-13 15:40:00,50.19,50.24,50.18,50.24,25500.0,34.802,34.8367,34.7951,34.8367,25500.0
2012-04-13 15:45:00,50.23,50.23,50.1,50.15,69200.0,34.8298,34.8298,34.7396,34.7743,69200.0
2012-04-13 15:50:00,50.15,50.18,50.05,50.07,93200.0,34.7743,34.7951,34.705,34.7188,93200.0
2012-04-13 15:55:00,50.07,50.12,50.03,50.09,148900.0,34.7188,34.7535,34.6911,34.7327,148900.0
2012-04-16 09:30:00,50.32,50.67,50.32,50.44,72900.0,34.8922,35.1349,34.8922,34.9754,72900.0
2012-04-16 09:35:00,50.44,50.47,50.31,50.32,19700.0,34.9754,34.9962,34.8853,34.8922,19700.0
2012-04-16 09:40:00,50.32,50.32,50.12,50.23,46900.0,34.8922,34.8922,34.7535,34.8298,46900.0
2012-04-16 09:45:00,50.22,50.35,50.2,50.34,45900.0,34.8228,34.913,34.809,34.9061,45900.0
2012-04-16 09:50:00,50.36,50.37,50.2,50.32,52500.0,34.9199,34.9269,34.809,34.8922,52500.0
2012-04-16 09:55:00,50.32,50.4,50.32,50.38,100400.0,34.8922,34.9477,34.8922,34.9338,100400.0
2012-04-16 10:00:00,50.37,50.39,50.27,50.35,67500.0,34.9269,34.9407,34.8575,34.913,67500.0
2012-04-16 10:05:00,50.35,50.4,50.27,50.36,40900.0,34.913,34.9477,34.8575,34.9199,40900.0
2012-04-16 10:10:00,50.38,50.39,50.21,50.26,75100.0,34.9338,34.9407,34.8159,34.8506,75100.0
2012-04-16 10:15:00,50.26,50.27,50.12,50.22,38600.0,34.8506,34.8575,34.7535,34.8228,38600.0
2012-04-16 10:20:00,50.21,50.24,50.07,50.15,70200.0,34.8159,34.8367,34.7188,34.7743,70200.0
2012-04-16 10:25:00,50.15,50.18,50.05,50.15,83900.0,34.7743,34.7951,34.705,34.7743,83900.0
2012-04-16 10:30:00,50.14,50.24,50.13,50.23,64200.0,34.7674,34.8367,34.7604,34.8298,64200.0
2012-04-16 10:35:00,50.23,50.24,50.17,50.19,57700.0,34.8298,34.8367,34.7882,34.802,57700.0
2012-04-16 10:40:00,50.21,50.26,50.16,50.17,67200.0,34.8159,34.8506,34.7812,34.7882,67200.0
2012-04-16 10:45:00,50.16,50.25,50.16,50.24,59800.0,34.7812,34.8436,34.7812,34.8367,59800.0
2012-04-16 10:50:00,50.24,50.29,50.23,50.29,41700.0,34.8367,34.8714,34.8298,34.8714,41700.0
2012-04-16 10:55:00,50.28,50.29,50.19,50.19,26900.0,34.8644,34.8714,34.802,34.802,26900.0
2012-04-16 11:00:00,50.18,50.27,50.17,50.17,55600.0,34.7951,34.8575,34.7882,34.7882,55600.0
2012-04-16 11:05:00,50.17,50.26,50.15,50.2,47900.0,34.7882,34.8506,34.7743,34.809,47900.0
2012-04-16 11:10:00,50.2,50.22,50.16,50.18,71600.0,34.809,34.8228,34.7812,34.7951,71600.0
2012-04-16 11:15:00,50.18,50.2,50.12,50.12,58700.0,34.7951,34.809,34.7535,34.7535,58700.0
2012-04-16 11:20:00,50.13,50.15,50.1,50.11,24400.0,34.7604,34.7743,34.7396,34.7466,24400.0
2012-04-16 11:25:00,50.11,50.15,50.07,50.1,17300.0,34.7466,34.7743,34.7188,34.7396,17300.0
2012-04-16 11:30:00,50.1,50.11,50.0,50.01,26500.0,34.7396,34.7466,34.6703,34.6772,26500.0
2012-04-16 11:35:00,50.03,50.12,50.0,50.12,15000.0,34.6911,34.7535,34.6703,34.7535,15000.0
2012-04-16 11:40:00,50.11,50.11,50.05,50.1,37000.0,34.7466,34.7466,34.705,34.7396,37000.0
2012-04-16 11:45:00,50.09,50.15,50.05,50.05,22800.0,34.7327,34.7743,34.705,34.705,22800.0
2012-04-16 11:50:00,50.05,50.1,50.04,50.1,14300.0,34.705,34.7396,34.698,34.7396,14300.0
2012-04-16 11:55:00,50.1,50.15,50.09,50.1,29800.0,34.7396,34.7743,34.7327,34.7396,29800.0
2012-04-16 12:00:00,50.09,50.16,50.07,50.16,26200.0,34.7327,34.7812,34.7188,34.7812,26200.0
2012-04-16 12:05:00,50.17,50.18,50.09,50.12,17300.0,34.7882,34.7951,34.7327,34.7535,17300.0
2012-04-16 12:10:00,50.13,50.15,50.11,50.13,18300.0,34.7604,34.7743,34.7466,34.7604,18300.0
2012-04-16 12:15:00,50.14,50.16,50.09,50.09,14300.0,34.7674,34.7812,34.7327,34.7327,14300.0
2012-04-16 12:20:00,50.09,50.1,50.02,50.07,12900.0,34.7327,34.7396,34.6842,34.7188,12900.0
2012-04-16 12:25:00,50.07,50.18,50.07,50.18,13600.0,34.7188,34.7951,34.7188,34.7951,13600.0
2012-04-16 12:30:00,50.19,50.22,50.17,50.17,10000.0,34.802,34.8228,34.7882,34.7882,10000.0
2012-04-16 12:35:00,50.15,50.19,50.12,50.18,9500.0,34.7743,34.802,34.7535,34.7951,9500.0
2012-04-16 12:40:00,50.19,50.24,50.19,50.23,12900.0,34.802,34.8367,34.802,34.8298,12900.0
2012-04-16 12:45:00,50.23,50.26,50.2,50.22,9200.0,34.8298,34.8506,34.809,34.8228,9200.0
2012-04-16 12:50:00,50.23,50.23,50.17,50.2,18100.0,34.8298,34.8298,34.7882,34.809,18100.0
2012-04-16 12:55:00,50.2,50.33,50.17,50.32,40700.0,34.809,34.8991,34.7882,34.8922,40700.0
2012-04-16 13:00:00,50.31,50.31,50.26,50.27,30300.0,34.8853,34.8853,34.8506,34.8575,30300.0
2012-04-16 13:05:00,50.27,50.3,50.25,50.29,11100.0,34.8575,34.8783,34.8436,34.8714,11100.0
2012-04-16 13:10:00,50.27,50.3,50.25,50.26,19300.0,34.8575,34.8783,34.8436,34.8506,19300.0
2012-04-16 13:15:00,50.26,50.35,50.26,50.31,9900.0,34.8506,34.913,34.8506,34.8853,9900.0
2012-04-16 13:20:00,50.31,50.35,50.31,50.32,11300.0,34.8853,34.913,34.8853,34.8922,11300.0
2012-04-16 13:25:00,50.3,50.33,50.25,50.31,14600.0,34.8783,34.8991,34.8436,34.8853,14600.0
2012-04-16 13:30:00,50.31,50.32,50.28,50.31,26200.0,34.8853,34.8922,34.8644,34.8853,26200.0
2012-04-16 13:35:00,50.32,50.4,50.32,50.37,21600.0,34.8922,34.9477,34.8922,34.9269,21600.0
2012-04-16 13:40:00,50.37,50.45,50.34,50.43,19200.0,34.9269,34.9823,34.9061,34.9685,19200.0
2012-04-16 13:45:00,50.44,50.52,50.43,50.46,27400.0,34.9754,35.0309,34.9685,34.9893,27400.0
2012-04-16 13:50:00,50.47,50.52,50.44,50.47,19800.0,34.9962,35.0309,34.9754,34.9962,19800.0
2012-04-16 13:55:00,50.47,50.59,50.47,50.53,31900.0,34.9962,35.0794,34.9962,35.0378,31900.0
2012-04-16 14:00:00,50.52,50.54,50.46,50.49,18100.0,35.0309,35.0447,34.9893,35.0101,18100.0
2012-04-16 14:05:00,50.5,50.5,50.35,50.36,30400.0,35.017,35.017,34.913,34.9199,30400.0
2012-04-16 14:10:00,50.37,50.43,50.37,50.41,15000.0,34.9269,34.9685,34.9269,34.9546,15000.0
2012-04-16 14:15:00,50.41,50.41,50.39,50.4,16000.0,34.9546,34.9546,34.9407,34.9477,16000.0
2012-04-16 14:20:00,50.39,50.41,50.33,50.34,23500.0,34.9407,34.9546,34.8991,34.9061,23500.0
2012-04-16 14:25:00,50.33,50.33,50.27,50.3,24100.0,34.8991,34.8991,34.8575,34.8783,24100.0
2012-04-16 14:30:00,50.29,50.39,50.28,50.39,20800.0,34.8714,34.9407,34.8644,34.9407,20800.0
2012-04-16 14:35:00,50.38,50.42,50.34,50.34,33600.0,34.9338,34.9615,34.9061,34.9061,33600.0
2012-04-16 14:40:00,50.35,50.38,50.3,50.33,35900.0,34.913,34.9338,34.8783,34.8991,35900.0
2012-04-16 14:45:00,50.34,50.35,50.3,50.34,19600.0,34.9061,34.913,34.8783,34.9061,19600.0
2012-04-16 14:50:00,50.35,50.4,50.34,50.34,21500.0,34.913,34.9477,34.9061,34.9061,21500.0
2012-04-16 14:55:00,50.33,50.35,50.27,50.34,43700.0,34.8991,34.913,34.8575,34.9061,43700.0
2012-04-16 15:00:00,50.33,50.35,50.22,50.25,48500.0,34.8991,34.913,34.8228,34.8436,48500.0
2012-04-16 15:05:00,50.24,50.27,50.24,50.26,31600.0,34.8367,34.8575,34.8367,34.8506,31600.0
2012-04-16 15:10:00,50.26,50.31,50.25,50.29,29400.0,34.8506,34.8853,34.8436,34.8714,29400.0
2012-04-16 15:15:00,50.29,50.31,50.26,50.29,21100.0,34.8714,34.8853,34.8506,34.8714,21100.0
2012-04-16 15:20:00,50.3,50.3,50.21,50.26,24400.0,34.8783,34.8783,34.8159,34.8506,24400.0
2012-04-16 15:25:00,50.26,50.27,50.23,50.27,29800.0,34.8506,34.8575,34.8298,34.8575,29800.0
2012-04-16 15:30:00,50.26,50.31,50.25,50.28,30500.0,34.8506,34.8853,34.8436,34.8644,30500.0
2012-04-16 15:35:00,50.27,50.34,50.26,50.26,65100.0,34.8575,34.9061,34.8506,34.8506,65100.0
2012-04-16 15:40:00,50.26,50.29,50.25,50.27,57100.0,34.8506,34.8714,34.8436,34.8575,57100.0
2012-04-16 15:45:00,50.27,50.28,50.19,50.19,64600.0,34.8575,34.8644,34.802,34.802,64600.0
2012-04-16 15:50:00,50.19,50.2,50.15,50.18,67000.0,34.802,34.809,34.7743,34.7951,67000.0
2012-04-16 15:55:00,50.17,50.23,50.17,50.19,158500.0,34.7882,34.8298,34.7882,34.802,158500.0
2012-04-17 09:30:00,50.67,50.84,50.59,50.82,72600.0,35.1349,35.2528,35.0794,35.2389,72600.0
2012-04-17 09:35:00,50.82,50.84,50.68,50.78,23600.0,35.2389,35.2528,35.1418,35.2112,23600.0
2012-04-17 09:40:00,50.77,50.79,50.62,50.7,45800.0,35.2042,35.2181,35.1002,35.1557,45800.0
2012-04-17 09:45:00,50.7,50.71,50.51,50.52,41900.0,35.1557,35.1626,35.0239,35.0309,41900.0
2012-04-17 09:50:00,50.51,50.63,50.41,50.41,33800.0,35.0239,35.1071,34.9546,34.9546,33800.0
2012-04-17 09:55:00,50.4,50.55,50.39,50.42,27100.0,34.9477,35.0517,34.9407,34.9615,27100.0
2012-04-17 10:00:00,50.42,50.5,50.37,50.43,28600.0,34.9615,35.017,34.9269,34.9685,28600.0
2012-04-17 10:05:00,50.44,50.58,50.44,50.54,19000.0,34.9754,35.0725,34.9754,35.0447,19000.0
2012-04-17 10:10:00,50.54,50.58,50.52,50.56,27400.0,35.0447,35.0725,35.0309,35.0586,27400.0
2012-04-17 10:15:00,50.55,50.72,50.52,50.69,32500.0,35.0517,35.1695,35.0309,35.1487,32500.0
2012-04-17 10:20:00,50.69,50.73,50.63,50.65,21300.0,35.1487,35.1765,35.1071,35.121,21300.0
2012-04-17 10:25:00,50.65,50.7,50.64,50.68,39000.0,35.121,35.1557,35.1141,35.1418,39000.0
2012-04-17 10:30:00,50.69,50.78,50.68,50.69,25700.0,35.1487,35.2112,35.1418,35.1487,25700.0
2012-04-17 10:35:00,50.7,50.75,50.69,50.73,18100.0,35.1557,35.1903,35.1487,35.1765,18100.0
2012-04-17 10:40:00,50.73,50.77,50.71,50.74,23200.0,35.1765,35.2042,35.1626,35.1834,23200.0
2012-04-17 10:45:00,50.75,50.82,50.74,50.8,31600.0,35.1903,35.2389,35.1834,35.225,31600.0
2012-04-17 10:50:00,50.8,50.88,50.8,50.87,24800.0,35.225,35.2805,35.225,35.2736,24800.0
2012-04-17 10:55:00,50.86,50.89,50.77,50.78,17100.0,35.2666,35.2874,35.2042,35.2112,17100.0
2012-04-17 11:00:00,50.78,50.85,50.77,50.85,62400.0,35.2112,35.2597,35.2042,35.2597,62400.0
2012-04-17 11:05:00,50.84,50.9,50.82,50.9,24700.0,35.2528,35.2944,35.2389,35.2944,24700.0
2012-04-17 11:10:00,50.89,50.92,50.83,50.86,24400.0,35.2874,35.3082,35.2458,35.2666,24400.0
2012-04-17 11:15:00,50.86,50.88,50.83,50.87,32400.0,35.2666,35.2805,35.2458,35.2736,32400.0
2012-04-17 11:20:00,50.88,50.92,50.87,50.92,58600.0,35.2805,35.3082,35.2736,35.3082,58600.0
2012-04-17 11:25:00,50.92,51.01,50.92,51.01,41800.0,35.3082,35.3706,35.3082,35.3706,41800.0
2012-04-17 11:30:00,51.0,51.01,50.98,50.98,29600.0,35.3637,35.3706,35.3498,35.3498,29600.0
2012-04-17 11:35:00,50.98,51.0,50.95,50.99,41200.0,35.3498,35.3637,35.329,35.3568,41200.0
2012-04-17 11:40:00,50.99,51.01,50.95,50.96,63600.0,35.3568,35.3706,35.329,35.336,63600.0
2012-04-17 11:45:00,50.96,50.98,50.92,50.96,31100.0,35.336,35.3498,35.3082,35.336,31100.0
2012-04-17 11:50:00,50.97,51.01,50.96,50.96,10200.0,35.3429,35.3706,35.336,35.336,10200.0
2012-04-17 11:55:00,50.97,51.01,50.95,50.98,17000.0,35.3429,35.3706,35.329,35.3498,17000.0
2012-04-17 12:00:00,50.97,51.03,50.97,51.01,21900.0,35.3429,35.3845,35.3429,35.3706,21900.0
2012-04-17 12:05:00,51.01,51.06,51.0,51.02,24100.0,35.3706,35.4053,35.3637,35.3776,24100.0
2012-04-17 12:10:00,51.02,51.05,50.96,50.97,22100.0,35.3776,35.3984,35.336,35.3429,22100.0
2012-04-17 12:15:00,50.97,51.06,50.96,51.06,36000.0,35.3429,35.4053,35.336,35.4053,36000.0
2012-04-17 12:20:00,51.06,51.08,51.02,51.06,28000.0,35.4053,35.4192,35.3776,35.4053,28000.0
2012-04-17 12:25:00,51.05,51.09,51.04,51.08,47200.0,35.3984,35.4261,35.3914,35.4192,47200.0
2012-04-17 12:30:00,51.08,51.15,51.05,51.12,19900.0,35.4192,35.4677,35.3984,35.4469,19900.0
2012-04-17 12:35:00,51.12,51.13,51.06,51.09,14900.0,35.4469,35.4538,35.4053,35.4261,14900.0
2012-04-17 12:40:00,51.07,51.09,51.05,51.07,9700.0,35.4122,35.4261,35.3984,35.4122,9700.0
2012-04-17 12:45:00,51.07,51.11,51.06,51.07,15400.0,35.4122,35.44,35.4053,35.4122,15400.0
2012-04-17 12:50:00,51.07,51.09,51.06,51.07,7500.0,35.4122,35.4261,35.4053,35.4122,7500.0
2012-04-17 12:55:00,51.08,51.09,51.05,51.05,13200.0,35.4192,35.4261,35.3984,35.3984,13200.0
2012-04-17 13:00:00,51.05,51.07,51.01,51.06,18700.0,35.3984,35.4122,35.3706,35.4053,18700.0
2012-04-17 13:05:00,51.06,51.07,51.02,51.03,20000.0,35.4053,35.4122,35.3776,35.3845,20000.0
2012-04-17 13:10:00,51.04,51.06,51.04,51.06,7600.0,35.3914,35.4053,35.3914,35.4053,7600.0
2012-04-17 13:15:00,51.06,51.08,51.05,51.06,15000.0,35.4053,35.4192,35.3984,35.4053,15000.0
2012-04-17 13:20:00,51.06,51.07,51.02,51.03,10000.0,35.4053,35.4122,35.3776,35.3845,10000.0
2012-04-17 13:25:00,51.04,51.1,51.04,51.08,11300.0,35.3914,35.433,35.3914,35.4192,11300.0
2012-04-17 13:30:00,51.07,51.1,51.06,51.08,26600.0,35.4122,35.433,35.4053,35.4192,26600.0
2012-04-17 13:35:00,51.08,51.11,51.05,51.11,10700.0,35.4192,35.44,35.3984,35.44,10700.0
2012-04-17 13:40:00,51.11,51.13,51.06,51.09,46200.0,35.44,35.4538,35.4053,35.4261,46200.0
2012-04-17 13:45:00,51.09,51.15,51.09,51.12,46100.0,35.4261,35.4677,35.4261,35.4469,46100.0
2012-04-17 13:50:00,51.12,51.16,51.11,51.14,22800.0,35.4469,35.4746,35.44,35.4608,22800.0
2012-04-17 13:55:00,51.15,51.19,51.12,51.14,57700.0,35.4677,35.4954,35.4469,35.4608,57700.0
2012-04-17 14:00:00,51.14,51.18,51.14,51.18,11000.0,35.4608,35.4885,35.4608,35.4885,11000.0
2012-04-17 14:05:00,51.17,51.19,51.16,51.16,15300.0,35.4816,35.4954,35.4746,35.4746,15300.0
2012-04-17 14:10:00,51.16,51.17,51.15,51.17,13600.0,35.4746,35.4816,35.4677,35.4816,13600.0
2012-04-17 14:15:00,51.16,51.19,51.16,51.19,25000.0,35.4746,35.4954,35.4746,35.4954,25000.0
2012-04-17 14:20:00,51.2,51.24,51.19,51.23,37600.0,35.5024,35.5301,35.4954,35.5232,37600.0
2012-04-17 14:25:00,51.23,51.26,51.23,51.25,21900.0,35.5232,35.544,35.5232,35.5371,21900.0
2012-04-17 14:30:00,51.25,51.27,51.23,51.26,17400.0,35.5371,35.5509,35.5232,35.544,17400.0
2012-04-17 14:35:00,51.26,51.27,51.21,51.22,10300.0,35.544,35.5509,35.5093,35.5163,10300.0
2012-04-17 14:40:00,51.22,51.23,51.18,51.18,18100.0,35.5163,35.5232,35.4885,35.4885,18100.0
2012-04-17 14:45:00,51.18,51.19,51.1,51.11,16100.0,35.4885,35.4954,35.433,35.44,16100.0
2012-04-17 14:50:00,51.1,51.15,51.1,51.13,40200.0,35.433,35.4677,35.433,35.4538,40200.0
2012-04-17 14:55:00,51.12,51.16,51.09,51.16,68900.0,35.4469,35.4746,35.4261,35.4746,68900.0
2012-04-17 15:00:00,51.15,51.2,51.15,51.2,15600.0,35.4677,35.5024,35.4677,35.5024,15600.0
2012-04-17 15:05:00,51.2,51.2,51.13,51.15,32500.0,35.5024,35.5024,35.4538,35.4677,32500.0
2012-04-17 15:10:00,51.16,51.17,51.12,51.13,23100.0,35.4746,35.4816,35.4469,35.4538,23100.0
2012-04-17 15:15:00,51.14,51.15,51.07,51.07,30100.0,35.4608,35.4677,35.4122,35.4122,30100.0
2012-04-17 15:20:00,51.07,51.12,51.06,51.1,28900.0,35.4122,35.4469,35.4053,35.433,28900.0
2012-04-17 15:25:00,51.11,51.19,51.09,51.18,46600.0,35.44,35.4954,35.4261,35.4885,46600.0
2012-04-17 15:30:00,51.18,51.18,51.08,51.1,46600.0,35.4885,35.4885,35.4192,35.433,46600.0
2012-04-17 15:35:00,51.09,51.13,51.09,51.1,47500.0,35.4261,35.4538,35.4261,35.433,47500.0
2012-04-17 15:40:00,51.1,51.14,51.08,51.12,60300.0,35.433,35.4608,35.4192,35.4469,60300.0
2012-04-17 15:45:00,51.13,51.13,51.04,51.05,79600.0,35.4538,35.4538,35.3914,35.3984,79600.0
2012-04-17 15:50:00,51.05,51.1,51.05,51.1,137500.0,35.3984,35.433,35.3984,35.433,137500.0
2012-04-17 15:55:00,51.09,51.09,51.05,51.05,162800.0,35.4261,35.4261,35.3984,35.3984,162800.0
2012-04-18 09:30:00,50.82,50.91,50.57,50.62,75600.0,35.2389,35.3013,35.0655,35.1002,75600.0
2012-04-18 09:35:00,50.66,50.78,50.65,50.75,36600.0,35.1279,35.2112,35.121,35.1903,36600.0
2012-04-18 09:40:00,50.73,50.77,50.69,50.73,30600.0,35.1765,35.2042,35.1487,35.1765,30600.0
2012-04-18 09:45:00,50.75,50.76,50.6,50.72,30400.0,35.1903,35.1973,35.0863,35.1695,30400.0
2012-04-18 09:50:00,50.73,50.8,50.68,50.79,38800.0,35.1765,35.225,35.1418,35.2181,38800.0
2012-04-18 09:55:00,50.78,50.82,50.78,50.8,34400.0,35.2112,35.2389,35.2112,35.225,34400.0
2012-04-18 10:00:00,50.81,50.82,50.73,50.78,16700.0,35.232,35.2389,35.1765,35.2112,16700.0
2012-04-18 10:05:00,50.79,50.79,50.66,50.68,45000.0,35.2181,35.2181,35.1279,35.1418,45000.0
2012-04-18 10:10:00,50.69,50.71,50.56,50.68,40900.0,35.1487,35.1626,35.0586,35.1418,40900.0
2012-04-18 10:15:00,50.69,50.74,50.66,50.68,23900.0,35.1487,35.1834,35.1279,35.1418,23900.0
2012-04-18 10:20:00,50.68,50.68,50.62,50.63,22300.0,35.1418,35.1418,35.1002,35.1071,22300.0
2012-04-18 10:25:00,50.62,50.71,50.57,50.57,44800.0,35.1002,35.1626,35.0655,35.0655,44800.0
2012-04-18 10:30:00,50.58,50.61,50.55,50.56,57200.0,35.0725,35.0933,35.0517,35.0586,57200.0
2012-04-18 10:35:00,50.56,50.7,50.55,50.67,43000.0,35.0586,35.1557,35.0517,35.1349,43000.0
2012-04-18 10:40:00,50.67,50.76,50.65,50.75,26300.0,35.1349,35.1973,35.121,35.1903,26300.0
2012-04-18 10:45:00,50.75,50.83,50.74,50.83,17900.0,35.1903,35.2458,35.1834,35.2458,17900.0
2012-04-18 10:50:00,50.83,50.87,50.8,50.84,17700.0,35.2458,35.2736,35.225,35.2528,17700.0
2012-04-18 10:55:00,50.84,50.88,50.82,50.84,24000.0,35.2528,35.2805,35.2389,35.2528,24000.0
2012-04-18 11:00:00,50.83,50.86,50.81,50.82,16300.0,35.2458,35.2666,35.232,35.2389,16300.0
2012-04-18 11:05:00,50.82,50.82,50.63,50.73,41900.0,35.2389,35.2389,35.1071,35.1765,41900.0
2012-04-18 11:10:00,50.73,50.8,50.71,50.72,32100.0,35.1765,35.225,35.1626,35.1695,32100.0
2012-04-18 11:15:00,50.72,50.79,50.65,50.79,45100.0,35.1695,35.2181,35.121,35.2181,45100.0
2012-04-18 11:20:00,50.78,50.79,50.73,50.79,31400.0,35.2112,35.2181,35.1765,35.2181,31400.0
2012-04-18 11:25:00,50.78,50.8,50.7,50.75,23400.0,35.2112,35.225,35.1557,35.1903,23400.0
2012-04-18 11:30:00,50.74,50.77,50.69,50.73,18800.0,35.1834,35.2042,35.1487,35.1765,18800.0
2012-04-18 11:35:00,50.73,50.75,50.68,50.71,35800.0,35.1765,35.1903,35.1418,35.1626,35800.0
2012-04-18 11:40:00,50.72,50.77,50.69,50.77,67500.0,35.1695,35.2042,35.1487,35.2042,67500.0
2012-04-18 11:45:00,50.76,50.8,50.73,50.77,15500.0,35.1973,35.225,35.1765,35.2042,15500.0
2012-04-18 11:50:00,50.76,50.82,50.76,50.82,26700.0,35.1973,35.2389,35.1973,35.2389,26700.0
2012-04-18 11:55:00,50.83,50.86,50.81,50.82,17100.0,35.2458,35.2666,35.232,35.2389,17100.0
2012-04-18 12:00:00,50.83,50.88,50.83,50.88,11800.0,35.2458,35.2805,35.2458,35.2805,11800.0
2012-04-18 12:05:00,50.88,50.9,50.86,50.9,12900.0,35.2805,35.2944,35.2666,35.2944,12900.0
2012-04-18 12:10:00,50.89,50.91,50.86,50.9,21100.0,35.2874,35.3013,35.2666,35.2944,21100.0
2012-04-18 12:15:00,50.91,50.91,50.88,50.89,12900.0,35.3013,35.3013,35.2805,35.2874,12900.0
2012-04-18 12:20:00,50.88,50.9,50.87,50.88,14500.0,35.2805,35.2944,35.2736,35.2805,14500.0
2012-04-18 12:25:00,50.89,50.89,50.83,50.84,7200.0,35.2874,35.2874,35.2458,35.2528,7200.0
2012-04-18 12:30:00,50.83,50.84,50.77,50.77,12500.0,35.2458,35.2528,35.2042,35.2042,12500.0
2012-04-18 12:35:00,50.78,50.8,50.77,50.8,8000.0,35.2112,35.225,35.2042,35.225,8000.0
2012-04-18 12:40:00,50.8,50.82,50.79,50.82,17000.0,35.225,35.2389,35.2181,35.2389,17000.0
2012-04-18 12:45:00,50.82,50.82,50.74,50.75,10800.0,35.2389,35.2389,35.1834,35.1903,10800.0
2012-04-18 12:50:00,50.74,50.77,50.74,50.76,9200.0,35.1834,35.2042,35.1834,35.1973,9200.0
2012-04-18 12:55:00,50.76,50.77,50.73,50.77,10400.0,35.1973,35.2042,35.1765,35.2042,10400.0
2012-04-18 13:00:00,50.77,50.77,50.73,50.76,10500.0,35.2042,35.2042,35.1765,35.1973,10500.0
2012-04-18 13:05:00,50.76,50.81,50.76,50.79,28700.0,35.1973,35.232,35.1973,35.2181,28700.0
2012-04-18 13:10:00,50.8,50.8,50.76,50.79,14400.0,35.225,35.225,35.1973,35.2181,14400.0
2012-04-18 13:15:00,50.79,50.79,50.74,50.79,17600.0,35.2181,35.2181,35.1834,35.2181,17600.0
2012-04-18 13:20:00,50.79,50.81,50.78,50.81,8100.0,35.2181,35.232,35.2112,35.232,8100.0
2012-04-18 13:25:00,50.81,50.81,50.76,50.77,22300.0,35.232,35.232,35.1973,35.2042,22300.0
2012-04-18 13:30:00,50.76,50.8,50.73,50.74,31100.0,35.1973,35.225,35.1765,35.1834,31100.0
2012-04-18 13:35:00,50.73,50.75,50.65,50.65,33600.0,35.1765,35.1903,35.121,35.121,33600.0
2012-04-18 13:40:00,50.65,50.71,50.65,50.7,15700.0,35.121,35.1626,35.121,35.1557,15700.0
2012-04-18 13:45:00,50.7,50.7,50.65,50.66,15100.0,35.1557,35.1557,35.121,35.1279,15100.0
2012-04-18 13:50:00,50.67,50.67,50.64,50.66,20100.0,35.1349,35.1349,35.1141,35.1279,20100.0
2012-04-18 13:55:00,50.65,50.66,50.59,50.62,15000.0,35.121,35.1279,35.0794,35.1002,15000.0
2012-04-18 14:00:00,50.63,50.64,50.62,50.64,39500.0,35.1071,35.1141,35.1002,35.1141,39500.0
2012-04-18 14:05:00,50.64,50.65,50.59,50.59,26000.0,35.1141,35.121,35.0794,35.0794,26000.0
2012-04-18 14:10:00,50.6,50.62,50.57,50.59,21600.0,35.0863,35.1002,35.0655,35.0794,21600.0
2012-04-18 14:15:00,50.59,50.64,50.59,50.64,30200.0,35.0794,35.1141,35.0794,35.1141,30200.0
2012-04-18 14:20:00,50.64,50.72,50.64,50.69,36600.0,35.1141,35.1695,35.1141,35.1487,36600.0
2012-04-18 14:25:00,50.69,50.73,50.66,50.66,30000.0,35.1487,35.1765,35.1279,35.1279,30000.0
2012-04-18 14:30:00,50.67,50.72,50.66,50.7,22100.0,35.1349,35.1695,35.1279,35.1557,22100.0
2012-04-18 14:35:00,50.69,50.7,50.66,50.66,26900.0,35.1487,35.1557,35.1279,35.1279,26900.0
2012-04-18 14:40:00,50.66,50.67,50.63,50.64,36200.0,35.1279,35.1349,35.1071,35.1141,36200.0
2012-04-18 14:45:00,50.64,50.66,50.62,50.65,28600.0,35.1141,35.1279,35.1002,35.121,28600.0
2012-04-18 14:50:00,50.65,50.67,50.65,50.65,32100.0,35.121,35.1349,35.121,35.121,32100.0
2012-04-18 14:55:00,50.66,50.67,50.64,50.67,23500.0,35.1279,35.1349,35.1141,35.1349,23500.0
2012-04-18 15:00:00,50.67,50.73,50.65,50.72,93000.0,35.1349,35.1765,35.121,35.1695,93000.0
2012-04-18 15:05:00,50.71,50.73,50.66,50.67,35200.0,35.1626,35.1765,35.1279,35.1349,35200.0
2012-04-18 15:10:00,50.67,50.68,50.63,50.66,43900.0,35.1349,35.1418,35.1071,35.1279,43900.0
2012-04-18 15:15:00,50.66,50.68,50.63,50.67,27700.0,35.1279,35.1418,35.1071,35.1349,27700.0
2012-04-18 15:20:00,50.66,50.7,50.65,50.68,41700.0,35.1279,35.1557,35.121,35.1418,41700.0
2012-04-18 15:25:00,50.68,50.69,50.6,50.61,65900.0,35.1418,35.1487,35.0863,35.0933,65900.0
2012-04-18 15:30:00,50.61,50.69,50.61,50.66,32100.0,35.0933,35.1487,35.0933,35.1279,32100.0
2012-04-18 15:35:00,50.66,50.71,50.65,50.69,56400.0,35.1279,35.1626,35.121,35.1487,56400.0
2012-04-18 15:40:00,50.69,50.7,50.65,50.69,55400.0,35.1487,35.1557,35.121,35.1487,55400.0
2012-04-18 15:45:00,50.69,50.71,50.63,50.65,73200.0,35.1487,35.1626,35.1071,35.121,73200.0
2012-04-18 15:50:00,50.65,50.68,50.61,50.62,66700.0,35.121,35.1418,35.0933,35.1002,66700.0
2012-04-18 15:55:00,50.63,50.63,50.55,50.55,215800.0,35.1071,35.1071,35.0517,35.0517,215800.0
2012-04-19 09:30:00,50.65,50.66,50.34,50.34,38800.0,35.121,35.1279,34.9061,34.9061,38800.0
2012-04-19 09:35:00,50.37,50.38,50.31,50.33,18000.0,34.9269,34.9338,34.8853,34.8991,18000.0
2012-04-19 09:40:00,50.32,50.44,50.25,50.42,25900.0,34.8922,34.9754,34.8436,34.9615,25900.0
2012-04-19 09:45:00,50.43,50.55,50.37,50.51,44000.0,34.9685,35.0517,34.9269,35.0239,44000.0
2012-04-19 09:50:00,50.51,50.58,50.49,50.53,22600.0,35.0239,35.0725,35.0101,35.0378,22600.0
2012-04-19 09:55:00,50.54,50.57,50.5,50.55,16900.0,35.0447,35.0655,35.017,35.0517,16900.0
2012-04-19 10:00:00,50.55,50.55,50.2,50.23,63400.0,35.0517,35.0517,34.809,34.8298,63400.0
2012-04-19 10:05:00,50.22,50.33,50.17,50.23,47800.0,34.8228,34.8991,34.7882,34.8298,47800.0
2012-04-19 10:10:00,50.21,50.29,50.16,50.27,30100.0,34.8159,34.8714,34.7812,34.8575,30100.0
2012-04-19 10:15:00,50.25,50.31,50.15,50.29,38900.0,34.8436,34.8853,34.7743,34.8714,38900.0
2012-04-19 10:20:00,50.31,50.47,50.29,50.42,43100.0,34.8853,34.9962,34.8714,34.9615,43100.0
2012-04-19 10:25:00,50.41,50.42,50.24,50.25,35300.0,34.9546,34.9615,34.8367,34.8436,35300.0
2012-04-19 10:30:00,50.26,50.45,50.26,50.37,45200.0,34.8506,34.9823,34.8506,34.9269,45200.0
2012-04-19 10:35:00,50.39,50.58,50.39,50.56,42500.0,34.9407,35.0725,34.9407,35.0586,42500.0
2012-04-19 10:40:00,50.54,50.69,50.54,50.63,44400.0,35.0447,35.1487,35.0447,35.1071,44400.0
2012-04-19 10:45:00,50.64,50.64,50.52,50.61,20200.0,35.1141,35.1141,35.0309,35.0933,20200.0
2012-04-19 10:50:00,50.6,50.62,50.55,50.6,29700.0,35.0863,35.1002,35.0517,35.0863,29700.0
2012-04-19 10:55:00,50.6,50.65,50.53,50.55,45200.0,35.0863,35.121,35.0378,35.0517,45200.0
2012-04-19 11:00:00,50.54,50.57,50.51,50.56,24900.0,35.0447,35.0655,35.0239,35.0586,24900.0
2012-04-19 11:05:00,50.56,50.62,50.52,50.54,27500.0,35.0586,35.1002,35.0309,35.0447,27500.0
2012-04-19 11:10:00,50.55,50.56,50.48,50.5,21500.0,35.0517,35.0586,35.0031,35.017,21500.0
2012-04-19 11:15:00,50.53,50.63,50.53,50.54,15900.0,35.0378,35.1071,35.0378,35.0447,15900.0
2012-04-19 11:20:00,50.54,50.63,50.46,50.46,29800.0,35.0447,35.1071,34.9893,34.9893,29800.0
2012-04-19 11:25:00,50.45,50.48,50.39,50.42,33200.0,34.9823,35.0031,34.9407,34.9615,33200.0
2012-04-19 11:30:00,50.44,50.44,50.32,50.36,24600.0,34.9754,34.9754,34.8922,34.9199,24600.0
2012-04-19 11:35:00,50.37,50.4,50.32,50.37,15400.0,34.9269,34.9477,34.8922,34.9269,15400.0
2012-04-19 11:40:00,50.38,50.48,50.37,50.48,9600.0,34.9338,35.0031,34.9269,35.0031,9600.0
2012-04-19 11:45:00,50.47,50.56,50.43,50.56,22200.0,34.9962,35.0586,34.9685,35.0586,22200.0
2012-04-19 11:50:00,50.56,50.65,50.56,50.65,32400.0,35.0586,35.121,35.0586,35.121,32400.0
2012-04-19 11:55:00,50.65,50.66,50.62,50.62,26300.0,35.121,35.1279,35.1002,35.1002,26300.0
2012-04-19 12:00:00,50.62,50.62,50.45,50.46,20400.0,35.1002,35.1002,34.9823,34.9893,20400.0
2012-04-19 12:05:00,50.46,50.46,50.33,50.35,22500.0,34.9893,34.9893,34.8991,34.913,22500.0
2012-04-19 12:10:00,50.35,50.42,50.31,50.4,18600.0,34.913,34.9615,34.8853,34.9477,18600.0
2012-04-19 12:15:00,50.38,50.39,50.3,50.31,24000.0,34.9338,34.9407,34.8783,34.8853,24000.0
2012-04-19 12:20:00,50.33,50.38,50.28,50.28,12700.0,34.8991,34.9338,34.8644,34.8644,12700.0
2012-04-19 12:25:00,50.29,50.32,50.28,50.3,14500.0,34.8714,34.8922,34.8644,34.8783,14500.0
2012-04-19 12:30:00,50.29,50.35,50.25,50.3,30000.0,34.8714,34.913,34.8436,34.8783,30000.0
2012-04-19 12:35:00,50.31,50.37,50.29,50.32,27500.0,34.8853,34.9269,34.8714,34.8922,27500.0
2012-04-19 12:40:00,50.32,50.34,50.28,50.31,18100.0,34.8922,34.9061,34.8644,34.8853,18100.0
2012-04-19 12:45:00,50.31,50.33,50.27,50.27,15700.0,34.8853,34.8991,34.8575,34.8575,15700.0
2012-04-19 12:50:00,50.29,50.31,50.26,50.29,8200.0,34.8714,34.8853,34.8506,34.8714,8200.0
2012-04-19 12:55:00,50.29,50.32,50.26,50.26,17400.0,34.8714,34.8922,34.8506,34.8506,17400.0
2012-04-19 13:00:00,50.26,50.32,50.21,50.29,12600.0,34.8506,34.8922,34.8159,34.8714,12600.0
2012-04-19 13:05:00,50.29,50.33,50.28,50.29,13500.0,34.8714,34.8991,34.8644,34.8714,13500.0
2012-04-19 13:10:00,50.29,50.31,50.21,50.22,30200.0,34.8714,34.8853,34.8159,34.8228,30200.0
2012-04-19 13:15:00,50.22,50.29,50.2,50.21,22000.0,34.8228,34.8714,34.809,34.8159,22000.0
2012-04-19 13:20:00,50.2,50.22,50.12,50.17,31000.0,34.809,34.8228,34.7535,34.7882,31000.0
2012-04-19 13:25:00,50.17,50.22,50.14,50.2,10000.0,34.7882,34.8228,34.7674,34.809,10000.0
2012-04-19 13:30:00,50.21,50.26,50.19,50.26,14100.0,34.8159,34.8506,34.802,34.8506,14100.0
2012-04-19 13:35:00,50.25,50.26,50.17,50.17,9400.0,34.8436,34.8506,34.7882,34.7882,9400.0
2012-04-19 13:40:00,50.17,50.2,50.14,50.14,11500.0,34.7882,34.809,34.7674,34.7674,11500.0
2012-04-19 13:45:00,50.14,50.2,50.14,50.19,18400.0,34.7674,34.809,34.7674,34.802,18400.0
2012-04-19 13:50:00,50.18,50.23,50.15,50.16,12000.0,34.7951,34.8298,34.7743,34.7812,12000.0
2012-04-19 13:55:00,50.16,50.19,50.1,50.12,16400.0,34.7812,34.802,34.7396,34.7535,16400.0
2012-04-19 14:00:00,50.12,50.2,50.11,50.19,18900.0,34.7535,34.809,34.7466,34.802,18900.0
2012-04-19 14:05:00,50.19,50.19,50.12,50.14,12500.0,34.802,34.802,34.7535,34.7674,12500.0
2012-04-19 14:10:00,50.14,50.14,50.04,50.09,55700.0,34.7674,34.7674,34.698,34.7327,55700.0
2012-04-19 14:15:00,50.09,50.09,49.99,50.02,37000.0,34.7327,34.7327,34.6634,34.6842,37000.0
2012-04-19 14:20:00,50.03,50.04,49.94,49.99,48300.0,34.6911,34.698,34.6287,34.6634,48300.0
2012-04-19 14:25:00,50.01,50.02,49.86,49.87,52000.0,34.6772,34.6842,34.5732,34.5802,52000.0
2012-04-19 14:30:00,49.87,49.88,49.77,49.77,51100.0,34.5802,34.5871,34.5108,34.5108,51100.0
2012-04-19 14:35:00,49.77,49.83,49.72,49.8,43700.0,34.5108,34.5524,34.4761,34.5316,43700.0
2012-04-19 14:40:00,49.8,49.83,49.75,49.79,34600.0,34.5316,34.5524,34.4969,34.5247,34600.0
2012-04-19 14:45:00,49.79,49.86,49.75,49.85,34800.0,34.5247,34.5732,34.4969,34.5663,34800.0
2012-04-19 14:50:00,49.85,49.86,49.8,49.86,27800.0,34.5663,34.5732,34.5316,34.5732,27800.0
2012-04-19 14:55:00,49.85,49.88,49.84,49.87,23700.0,34.5663,34.5871,34.5594,34.5802,23700.0
2012-04-19 15:00:00,49.87,49.93,49.86,49.92,29100.0,34.5802,34.6218,34.5732,34.6148,29100.0
2012-04-19 15:05:00,49.91,49.94,49.9,49.93,30700.0,34.6079,34.6287,34.601,34.6218,30700.0
2012-04-19 15:10:00,49.93,49.97,49.88,49.91,60200.0,34.6218,34.6495,34.5871,34.6079,60200.0
2012-04-19 15:15:00,49.91,49.91,49.85,49.88,29100.0,34.6079,34.6079,34.5663,34.5871,29100.0
2012-04-19 15:20:00,49.89,49.91,49.85,49.91,38000.0,34.594,34.6079,34.5663,34.6079,38000.0
2012-04-19 15:25:00,49.91,50.0,49.88,50.0,85200.0,34.6079,34.6703,34.5871,34.6703,85200.0
2012-04-19 15:30:00,49.98,50.0,49.94,49.97,53500.0,34.6564,34.6703,34.6287,34.6495,53500.0
2012-04-19 15:35:00,49.97,50.05,49.96,50.03,42800.0,34.6495,34.705,34.6426,34.6911,42800.0
2012-04-19 15:40:00,50.03,50.06,50.02,50.06,60800.0,34.6911,34.7119,34.6842,34.7119,60800.0
2012-04-19 15:45:00,50.06,50.15,50.06,50.12,102900.0,34.7119,34.7743,34.7119,34.7535,102900.0
2012-04-19 15:50:00,50.13,50.13,49.99,50.08,76600.0,34.7604,34.7604,34.6634,34.7258,76600.0
2012-04-19 15:55:00,50.09,50.11,50.05,50.06,118600.0,34.7327,34.7466,34.705,34.7119,118600.0
2012-04-20 09:30:00,50.25,50.37,50.16,50.24,596100.0,34.8436,34.9269,34.7812,34.8367,596100.0
2012-04-20 09:35:00,50.24,50.41,50.24,50.39,63200.0,34.8367,34.9546,34.8367,34.9407,63200.0
2012-04-20 09:40:00,50.39,50.45,50.15,50.15,58900.0,34.9407,34.9823,34.7743,34.7743,58900.0
2012-04-20 09:45:00,50.13,50.25,50.08,50.16,54200.0,34.7604,34.8436,34.7258,34.7812,54200.0
2012-04-20 09:50:00,50.16,50.24,50.12,50.15,100000.0,34.7812,34.8367,34.7535,34.7743,100000.0
2012-04-20 09:55:00,50.16,50.22,50.11,50.21,44000.0,34.7812,34.8228,34.7466,34.8159,44000.0
2012-04-20 10:00:00,50.22,50.23,50.02,50.08,43600.0,34.8228,34.8298,34.6842,34.7258,43600.0
2012-04-20 10:05:00,50.08,50.14,50.01,50.08,62300.0,34.7258,34.7674,34.6772,34.7258,62300.0
2012-04-20 10:10:00,50.08,50.14,50.07,50.14,41000.0,34.7258,34.7674,34.7188,34.7674,41000.0
2012-04-20 10:15:00,50.14,50.19,50.1,50.11,48400.0,34.7674,34.802,34.7396,34.7466,48400.0
2012-04-20 10:20:00,50.11,50.15,50.08,50.15,32000.0,34.7466,34.7743,34.7258,34.7743,32000.0
2012-04-20 10:25:00,50.15,50.18,50.1,50.1,42700.0,34.7743,34.7951,34.7396,34.7396,42700.0
2012-04-20 10:30:00,50.13,50.19,50.12,50.18,51500.0,34.7604,34.802,34.7535,34.7951,51500.0
2012-04-20 10:35:00,50.19,50.28,50.17,50.28,60500.0,34.802,34.8644,34.7882,34.8644,60500.0
2012-04-20 10:40:00,50.28,50.34,50.25,50.29,62000.0,34.8644,34.9061,34.8436,34.8714,62000.0
2012-04-20 10:45:00,50.29,50.35,50.26,50.34,33100.0,34.8714,34.913,34.8506,34.9061,33100.0
2012-04-20 10:50:00,50.34,50.35,50.28,50.32,40500.0,34.9061,34.913,34.8644,34.8922,40500.0
2012-04-20 10:55:00,50.32,50.36,50.31,50.35,44900.0,34.8922,34.9199,34.8853,34.913,44900.0
2012-04-20 11:00:00,50.35,50.37,50.29,50.33,46700.0,34.913,34.9269,34.8714,34.8991,46700.0
2012-04-20 11:05:00,50.32,50.35,50.31,50.34,42800.0,34.8922,34.913,34.8853,34.9061,42800.0
2012-04-20 11:10:00,50.35,50.49,50.34,50.49,26100.0,34.913,35.0101,34.9061,35.0101,26100.0
2012-04-20 11:15:00,50.49,50.56,50.47,50.51,22200.0,35.0101,35.0586,34.9962,35.0239,22200.0
2012-04-20 11:20:00,50.52,50.55,50.52,50.52,12600.0,35.0309,35.0517,35.0309,35.0309,12600.0
2012-04-20 11:25:00,50.53,50.54,50.48,50.48,24100.0,35.0378,35.0447,35.0031,35.0031,24100.0
2012-04-20 11:30:00,50.48,50.54,50.48,50.52,32900.0,35.0031,35.0447,35.0031,35.0309,32900.0
2012-04-20 11:35:00,50.51,50.56,50.5,50.56,28800.0,35.0239,35.0586,35.017,35.0586,28800.0
2012-04-20 11:40:00,50.56,50.61,50.56,50.61,13700.0,35.0586,35.0933,35.0586,35.0933,13700.0
2012-04-20 11:45:00,50.61,50.64,50.61,50.63,16300.0,35.0933,35.1141,35.0933,35.1071,16300.0
2012-04-20 11:50:00,50.62,50.64,50.6,50.62,15000.0,35.1002,35.1141,35.0863,35.1002,15000.0
2012-04-20 11:55:00,50.63,50.64,50.58,50.62,11900.0,35.1071,35.1141,35.0725,35.1002,11900.0
2012-04-20 12:00:00,50.61,50.65,50.6,50.64,46700.0,35.0933,35.121,35.0863,35.1141,46700.0
2012-04-20 12:05:00,50.64,50.64,50.57,50.57,23100.0,35.1141,35.1141,35.0655,35.0655,23100.0
2012-04-20 12:10:00,50.57,50.62,50.55,50.61,23100.0,35.0655,35.1002,35.0517,35.0933,23100.0
2012-04-20 12:15:00,50.61,50.62,50.57,50.6,18600.0,35.0933,35.1002,35.0655,35.0863,18600.0
2012-04-20 12:20:00,50.6,50.61,50.57,50.6,14600.0,35.0863,35.0933,35.0655,35.0863,14600.0
2012-04-20 12:25:00,50.6,50.62,50.59,50.6,20700.0,35.0863,35.1002,35.0794,35.0863,20700.0
2012-04-20 12:30:00,50.61,50.65,50.61,50.64,15500.0,35.0933,35.121,35.0933,35.1141,15500.0
2012-04-20 12:35:00,50.64,50.73,50.63,50.72,33300.0,35.1141,35.1765,35.1071,35.1695,33300.0
2012-04-20 12:40:00,50.72,50.72,50.67,50.69,16100.0,35.1695,35.1695,35.1349,35.1487,16100.0
2012-04-20 12:45:00,50.7,50.72,50.67,50.69,23800.0,35.1557,35.1695,35.1349,35.1487,23800.0
2012-04-20 12:50:00,50.68,50.7,50.66,50.7,14500.0,35.1418,35.1557,35.1279,35.1557,14500.0
2012-04-20 12:55:00,50.7,50.74,50.67,50.73,36400.0,35.1557,35.1834,35.1349,35.1765,36400.0
2012-04-20 13:00:00,50.72,50.76,50.71,50.76,20800.0,35.1695,35.1973,35.1626,35.1973,20800.0
2012-04-20 13:05:00,50.76,50.8,50.76,50.8,24300.0,35.1973,35.225,35.1973,35.225,24300.0
2012-04-20 13:10:00,50.8,50.81,50.78,50.78,17100.0,35.225,35.232,35.2112,35.2112,17100.0
2012-04-20 13:15:00,50.79,50.79,50.69,50.71,17200.0,35.2181,35.2181,35.1487,35.1626,17200.0
2012-04-20 13:20:00,50.71,50.71,50.62,50.62,22200.0,35.1626,35.1626,35.1002,35.1002,22200.0
2012-04-20 13:25:00,50.62,50.63,50.57,50.63,19900.0,35.1002,35.1071,35.0655,35.1071,19900.0
2012-04-20 13:30:00,50.62,50.62,50.57,50.57,18500.0,35.1002,35.1002,35.0655,35.0655,18500.0
2012-04-20 13:35:00,50.57,50.6,50.56,50.59,16200.0,35.0655,35.0863,35.0586,35.0794,16200.0
2012-04-20 13:40:00,50.59,50.6,50.55,50.56,12100.0,35.0794,35.0863,35.0517,35.0586,12100.0
2012-04-20 13:45:00,50.55,50.58,50.54,50.58,14400.0,35.0517,35.0725,35.0447,35.0725,14400.0
2012-04-20 13:50:00,50.57,50.58,50.49,50.51,30100.0,35.0655,35.0725,35.0101,35.0239,30100.0
2012-04-20 13:55:00,50.51,50.55,50.5,50.55,17300.0,35.0239,35.0517,35.017,35.0517,17300.0
2012-04-20 14:00:00,50.54,50.54,50.48,50.5,14700.0,35.0447,35.0447,35.0031,35.017,14700.0
2012-04-20 14:05:00,50.5,50.54,50.46,50.48,37900.0,35.017,35.0447,34.9893,35.0031,37900.0
2012-04-20 14:10:00,50.49,50.54,50.45,50.54,26600.0,35.0101,35.0447,34.9823,35.0447,26600.0
2012-04-20 14:15:00,50.54,50.58,50.52,50.53,13900.0,35.0447,35.0725,35.0309,35.0378,13900.0
2012-04-20 14:20:00,50.53,50.53,50.48,50.49,22700.0,35.0378,35.0378,35.0031,35.0101,22700.0
2012-04-20 14:25:00,50.5,50.6,50.49,50.55,21000.0,35.017,35.0863,35.0101,35.0517,21000.0
2012-04-20 14:30:00,50.55,50.55,50.51,50.51,18200.0,35.0517,35.0517,35.0239,35.0239,18200.0
2012-04-20 14:35:00,50.51,50.54,50.51,50.51,20800.0,35.0239,35.0447,35.0239,35.0239,20800.0
2012-04-20 14:40:00,50.52,50.52,50.49,50.49,24500.0,35.0309,35.0309,35.0101,35.0101,24500.0
2012-04-20 14:45:00,50.5,50.52,50.46,50.51,24500.0,35.017,35.0309,34.9893,35.0239,24500.0
2012-04-20 14:50:00,50.51,50.53,50.47,50.48,21000.0,35.0239,35.0378,34.9962,35.0031,21000.0
2012-04-20 14:55:00,50.47,50.47,50.42,50.44,22300.0,34.9962,34.9962,34.9615,34.9754,22300.0
2012-04-20 15:00:00,50.44,50.46,50.42,50.42,22400.0,34.9754,34.9893,34.9615,34.9615,22400.0
2012-04-20 15:05:00,50.42,50.45,50.35,50.35,26800.0,34.9615,34.9823,34.913,34.913,26800.0
2012-04-20 15:10:00,50.35,50.42,50.34,50.41,32700.0,34.913,34.9615,34.9061,34.9546,32700.0
2012-04-20 15:15:00,50.41,50.42,50.36,50.38,17000.0,34.9546,34.9615,34.9199,34.9338,17000.0
2012-04-20 15:20:00,50.38,50.4,50.32,50.33,25800.0,34.9338,34.9477,34.8922,34.8991,25800.0
2012-04-20 15:25:00,50.32,50.33,50.29,50.32,29300.0,34.8922,34.8991,34.8714,34.8922,29300.0
2012-04-20 15:30:00,50.33,50.38,50.31,50.37,38400.0,34.8991,34.9338,34.8853,34.9269,38400.0
2012-04-20 15:35:00,50.36,50.38,50.34,50.37,34200.0,34.9199,34.9338,34.9061,34.9269,34200.0
2012-04-20 15:40:00,50.37,50.38,50.34,50.35,80500.0,34.9269,34.9338,34.9061,34.913,80500.0
2012-04-20 15:45:00,50.34,50.36,50.3,50.35,68300.0,34.9061,34.9199,34.8783,34.913,68300.0
2012-04-20 15:50:00,50.35,50.35,50.28,50.29,65000.0,34.913,34.913,34.8644,34.8714,65000.0
2012-04-20 15:55:00,50.29,50.31,50.27,50.27,118600.0,34.8714,34.8853,34.8575,34.8575,118600.0
2012-04-23 09:30:00,49.78,49.91,49.61,49.63,77000.0,34.5177,34.6079,34.3999,34.4137,77000.0
2012-04-23 09:35:00,49.65,49.87,49.63,49.82,63100.0,34.4276,34.5802,34.4137,34.5455,63100.0
2012-04-23 09:40:00,49.82,49.9,49.78,49.84,72900.0,34.5455,34.601,34.5177,34.5594,72900.0
2012-04-23 09:45:00,49.85,49.86,49.69,49.74,68900.0,34.5663,34.5732,34.4553,34.49,68900.0
2012-04-23 09:50:00,49.74,49.74,49.62,49.68,35000.0,34.49,34.49,34.4068,34.4484,35000.0
2012-04-23 09:55:00,49.68,49.77,49.66,49.73,31400.0,34.4484,34.5108,34.4345,34.4831,31400.0
2012-04-23 10:00:00,49.73,49.73,49.63,49.71,39200.0,34.4831,34.4831,34.4137,34.4692,39200.0
2012-04-23 10:05:00,49.7,49.7,49.53,49.56,47100.0,34.4623,34.4623,34.3444,34.3652,47100.0
2012-04-23 10:10:00,49.56,49.68,49.55,49.68,42800.0,34.3652,34.4484,34.3583,34.4484,42800.0
2012-04-23 10:15:00,49.68,49.71,49.64,49.65,19400.0,34.4484,34.4692,34.4207,34.4276,19400.0
2012-04-23 10:20:00,49.65,49.78,49.59,49.72,25700.0,34.4276,34.5177,34.386,34.4761,25700.0
2012-04-23 10:25:00,49.73,49.75,49.64,49.71,24600.0,34.4831,34.4969,34.4207,34.4692,24600.0
2012-04-23 10:30:00,49.71,49.75,49.65,49.75,20900.0,34.4692,34.4969,34.4276,34.4969,20900.0
2012-04-23 10:35:00,49.74,49.94,49.67,49.93,68800.0,34.49,34.6287,34.4415,34.6218,68800.0
2012-04-23 10:40:00,49.94,49.94,49.85,49.89,26200.0,34.6287,34.6287,34.5663,34.594,26200.0
2012-04-23 10:45:00,49.89,49.92,49.83,49.92,22200.0,34.594,34.6148,34.5524,34.6148,22200.0
2012-04-23 10:50:00,49.91,49.98,49.86,49.98,24900.0,34.6079,34.6564,34.5732,34.6564,24900.0
2012-04-23 10:55:00,49.97,50.01,49.9,49.95,30700.0,34.6495,34.6772,34.601,34.6356,30700.0
2012-04-23 11:00:00,49.95,50.03,49.91,50.02,41400.0,34.6356,34.6911,34.6079,34.6842,41400.0
2012-04-23 11:05:00,50.02,50.03,49.99,50.03,26500.0,34.6842,34.6911,34.6634,34.6911,26500.0
2012-04-23 11:10:00,50.02,50.1,50.02,50.06,39900.0,34.6842,34.7396,34.6842,34.7119,39900.0
2012-04-23 11:15:00,50.07,50.07,49.98,50.01,25500.0,34.7188,34.7188,34.6564,34.6772,25500.0
2012-04-23 11:20:00,50.0,50.04,49.99,50.0,26900.0,34.6703,34.698,34.6634,34.6703,26900.0
2012-04-23 11:25:00,50.01,50.07,49.97,49.98,23700.0,34.6772,34.7188,34.6495,34.6564,23700.0
2012-04-23 11:30:00,49.97,50.02,49.96,49.98,29300.0,34.6495,34.6842,34.6426,34.6564,29300.0
2012-04-23 11:35:00,49.97,49.99,49.94,49.96,25900.0,34.6495,34.6634,34.6287,34.6426,25900.0
2012-04-23 11:40:00,49.96,49.96,49.85,49.85,25900.0,34.6426,34.6426,34.5663,34.5663,25900.0
2012-04-23 11:45:00,49.85,49.86,49.83,49.85,9400.0,34.5663,34.5732,34.5524,34.5663,9400.0
2012-04-23 11:50:00,49.84,49.89,49.84,49.86,15700.0,34.5594,34.594,34.5594,34.5732,15700.0
2012-04-23 11:55:00,49.87,49.9,49.86,49.9,19400.0,34.5802,34.601,34.5732,34.601,19400.0
2012-04-23 12:00:00,49.9,49.91,49.87,49.9,19100.0,34.601,34.6079,34.5802,34.601,19100.0
2012-04-23 12:05:00,49.9,49.92,49.89,49.91,13000.0,34.601,34.6148,34.594,34.6079,13000.0
2012-04-23 12:10:00,49.91,49.91,49.88,49.89,15900.0,34.6079,34.6079,34.5871,34.594,15900.0
2012-04-23 12:15:00,49.89,49.9,49.87,49.88,29700.0,34.594,34.601,34.5802,34.5871,29700.0
2012-04-23 12:20:00,49.87,49.89,49.86,49.89,10600.0,34.5802,34.594,34.5732,34.594,10600.0
2012-04-23 12:25:00,49.89,49.91,49.87,49.91,14400.0,34.594,34.6079,34.5802,34.6079,14400.0
2012-04-23 12:30:00,49.91,49.92,49.89,49.9,19300.0,34.6079,34.6148,34.594,34.601,19300.0
2012-04-23 12:35:00,49.91,49.94,49.9,49.94,20000.0,34.6079,34.6287,34.601,34.6287,20000.0
2012-04-23 12:40:00,49.93,49.94,49.9,49.92,13000.0,34.6218,34.6287,34.601,34.6148,13000.0
2012-04-23 12:45:00,49.92,49.92,49.86,49.89,24500.0,34.6148,34.6148,34.5732,34.594,24500.0
2012-04-23 12:50:00,49.88,49.91,49.87,49.89,16600.0,34.5871,34.6079,34.5802,34.594,16600.0
2012-04-23 12:55:00,49.89,49.94,49.89,49.93,14400.0,34.594,34.6287,34.594,34.6218,14400.0
2012-04-23 13:00:00,49.93,49.94,49.89,49.89,15300.0,34.6218,34.6287,34.594,34.594,15300.0
2012-04-23 13:05:00,49.9,49.92,49.88,49.91,14800.0,34.601,34.6148,34.5871,34.6079,14800.0
2012-04-23 13:10:00,49.91,49.93,49.9,49.91,18900.0,34.6079,34.6218,34.601,34.6079,18900.0
2012-04-23 13:15:00,49.91,49.93,49.89,49.92,15300.0,34.6079,34.6218,34.594,34.6148,15300.0
2012-04-23 13:20:00,49.92,49.98,49.9,49.98,11000.0,34.6148,34.6564,34.601,34.6564,11000.0
2012-04-23 13:25:00,49.98,49.98,49.94,49.95,21700.0,34.6564,34.6564,34.6287,34.6356,21700.0
2012-04-23 13:30:00,49.95,49.96,49.91,49.91,14100.0,34.6356,34.6426,34.6079,34.6079,14100.0
2012-04-23 13:35:00,49.91,49.92,49.89,49.9,9800.0,34.6079,34.6148,34.594,34.601,9800.0
2012-04-23 13:40:00,49.91,49.92,49.89,49.89,18800.0,34.6079,34.6148,34.594,34.594,18800.0
2012-04-23 13:45:00,49.9,49.9,49.82,49.83,25300.0,34.601,34.601,34.5455,34.5524,25300.0
2012-04-23 13:50:00,49.84,49.9,49.84,49.88,34100.0,34.5594,34.601,34.5594,34.5871,34100.0
2012-04-23 13:55:00,49.89,49.9,49.88,49.89,35300.0,34.594,34.601,34.5871,34.594,35300.0
2012-04-23 14:00:00,49.89,49.89,49.8,49.85,35600.0,34.594,34.594,34.5316,34.5663,35600.0
2012-04-23 14:05:00,49.84,49.86,49.8,49.85,32200.0,34.5594,34.5732,34.5316,34.5663,32200.0
2012-04-23 14:10:00,49.86,49.92,49.85,49.9,41900.0,34.5732,34.6148,34.5663,34.601,41900.0
2012-04-23 14:15:00,49.9,49.95,49.86,49.93,22600.0,34.601,34.6356,34.5732,34.6218,22600.0
2012-04-23 14:20:00,49.94,50.0,49.94,49.98,34000.0,34.6287,34.6703,34.6287,34.6564,34000.0
2012-04-23 14:25:00,49.98,49.99,49.96,49.98,24700.0,34.6564,34.6634,34.6426,34.6564,24700.0
2012-04-23 14:30:00,49.98,50.03,49.97,50.02,36000.0,34.6564,34.6911,34.6495,34.6842,36000.0
2012-04-23 14:35:00,50.02,50.04,49.99,50.02,25600.0,34.6842,34.698,34.6634,34.6842,25600.0
2012-04-23 14:40:00,50.02,50.02,49.97,49.97,21000.0,34.6842,34.6842,34.6495,34.6495,21000.0
2012-04-23 14:45:00,49.97,49.99,49.93,49.96,31000.0,34.6495,34.6634,34.6218,34.6426,31000.0
2012-04-23 14:50:00,49.97,49.99,49.94,49.99,16800.0,34.6495,34.6634,34.6287,34.6634,16800.0
2012-04-23 14:55:00,49.98,49.99,49.91,49.91,22200.0,34.6564,34.6634,34.6079,34.6079,22200.0
2012-04-23 15:00:00,49.91,49.94,49.9,49.9,22900.0,34.6079,34.6287,34.601,34.601,22900.0
2012-04-23 15:05:00,49.9,49.93,49.85,49.87,63900.0,34.601,34.6218,34.5663,34.5802,63900.0
2012-04-23 15:10:00,49.87,49.9,49.83,49.86,53600.0,34.5802,34.601,34.5524,34.5732,53600.0
2012-04-23 15:15:00,49.86,49.89,49.84,49.88,33800.0,34.5732,34.594,34.5594,34.5871,33800.0
2012-04-23 15:20:00,49.88,49.92,49.85,49.88,40100.0,34.5871,34.6148,34.5663,34.5871,40100.0
2012-04-23 15:25:00,49.87,49.91,49.86,49.91,27500.0,34.5802,34.6079,34.5732,34.6079,27500.0
2012-04-23 15:30:00,49.9,49.94,49.9,49.9,49100.0,34.601,34.6287,34.601,34.601,49100.0
2012-04-23 15:35:00,49.9,49.96,49.9,49.96,37100.0,34.601,34.6426,34.601,34.6426,37100.0
2012-04-23 15:40:00,49.95,49.97,49.91,49.96,43400.0,34.6356,34.6495,34.6079,34.6426,43400.0
2012-04-23 15:45:00,49.95,49.97,49.91,49.95,63500.0,34.6356,34.6495,34.6079,34.6356,63500.0
2012-04-23 15:50:00,49.95,49.98,49.92,49.95,99900.0,34.6356,34.6564,34.6148,34.6356,99900.0
2012-04-23 15:55:00,49.95,50.0,49.93,49.95,130800.0,34.6356,34.6703,34.6218,34.6356,130800.0
2012-04-24 09:30:00,50.1,50.26,50.01,50.26,89700.0,34.7396,34.8506,34.6772,34.8506,89700.0
2012-04-24 09:35:00,50.26,50.37,50.16,50.33,46300.0,34.8506,34.9269,34.7812,34.8991,46300.0
2012-04-24 09:40:00,50.32,50.51,50.23,50.37,45300.0,34.8922,35.0239,34.8298,34.9269,45300.0
2012-04-24 09:45:00,50.39,50.45,50.32,50.39,41300.0,34.9407,34.9823,34.8922,34.9407,41300.0
2012-04-24 09:50:00,50.39,50.54,50.35,50.45,44800.0,34.9407,35.0447,34.913,34.9823,44800.0
2012-04-24 09:55:00,50.46,50.57,50.37,50.47,55800.0,34.9893,35.0655,34.9269,34.9962,55800.0
2012-04-24 10:00:00,50.43,50.63,50.41,50.62,50200.0,34.9685,35.1071,34.9546,35.1002,50200.0
2012-04-24 10:05:00,50.63,50.82,50.62,50.82,91900.0,35.1071,35.2389,35.1002,35.2389,91900.0
2012-04-24 10:10:00,50.82,50.92,50.76,50.78,88900.0,35.2389,35.3082,35.1973,35.2112,88900.0
2012-04-24 10:15:00,50.79,50.85,50.73,50.74,43500.0,35.2181,35.2597,35.1765,35.1834,43500.0
2012-04-24 10:20:00,50.73,50.74,50.65,50.68,36500.0,35.1765,35.1834,35.121,35.1418,36500.0
2012-04-24 10:25:00,50.68,50.73,50.63,50.72,46100.0,35.1418,35.1765,35.1071,35.1695,46100.0
2012-04-24 10:30:00,50.72,50.8,50.71,50.72,41900.0,35.1695,35.225,35.1626,35.1695,41900.0
2012-04-24 10:35:00,50.73,50.82,50.69,50.82,76600.0,35.1765,35.2389,35.1487,35.2389,76600.0
2012-04-24 10:40:00,50.8,50.92,50.8,50.91,70000.0,35.225,35.3082,35.225,35.3013,70000.0
2012-04-24 10:45:00,50.91,50.95,50.86,50.91,55700.0,35.3013,35.329,35.2666,35.3013,55700.0
2012-04-24 10:50:00,50.9,50.93,50.87,50.92,42600.0,35.2944,35.3152,35.2736,35.3082,42600.0
2012-04-24 10:55:00,50.92,50.96,50.89,50.91,31200.0,35.3082,35.336,35.2874,35.3013,31200.0
2012-04-24 11:00:00,50.91,50.98,50.9,50.9,49300.0,35.3013,35.3498,35.2944,35.2944,49300.0
2012-04-24 11:05:00,50.9,50.94,50.84,50.93,64600.0,35.2944,35.3221,35.2528,35.3152,64600.0
2012-04-24 11:10:00,50.94,50.97,50.91,50.97,47700.0,35.3221,35.3429,35.3013,35.3429,47700.0
2012-04-24 11:15:00,50.97,50.98,50.94,50.95,27900.0,35.3429,35.3498,35.3221,35.329,27900.0
2012-04-24 11:20:00,50.95,50.98,50.89,50.9,27900.0,35.329,35.3498,35.2874,35.2944,27900.0
2012-04-24 11:25:00,50.91,50.96,50.9,50.91,30000.0,35.3013,35.336,35.2944,35.3013,30000.0
2012-04-24 11:30:00,50.91,50.93,50.85,50.85,31500.0,35.3013,35.3152,35.2597,35.2597,31500.0
2012-04-24 11:35:00,50.85,50.85,50.76,50.8,27100.0,35.2597,35.2597,35.1973,35.225,27100.0
2012-04-24 11:40:00,50.81,50.83,50.8,50.8,22400.0,35.232,35.2458,35.225,35.225,22400.0
2012-04-24 11:45:00,50.8,50.82,50.78,50.8,20000.0,35.225,35.2389,35.2112,35.225,20000.0
2012-04-24 11:50:00,50.81,50.84,50.8,50.83,20000.0,35.232,35.2528,35.225,35.2458,20000.0
2012-04-24 11:55:00,50.82,50.83,50.77,50.78,15700.0,35.2389,35.2458,35.2042,35.2112,15700.0
2012-04-24 12:00:00,50.79,50.79,50.75,50.77,17900.0,35.2181,35.2181,35.1903,35.2042,17900.0
2012-04-24 12:05:00,50.77,50.78,50.75,50.77,20100.0,35.2042,35.2112,35.1903,35.2042,20100.0
2012-04-24 12:10:00,50.78,50.79,50.76,50.77,16600.0,35.2112,35.2181,35.1973,35.2042,16600.0
2012-04-24 12:15:00,50.77,50.77,50.72,50.74,20400.0,35.2042,35.2042,35.1695,35.1834,20400.0
2012-04-24 12:20:00,50.73,50.74,50.7,50.73,16600.0,35.1765,35.1834,35.1557,35.1765,16600.0
2012-04-24 12:25:00,50.74,50.77,50.7,50.75,35800.0,35.1834,35.2042,35.1557,35.1903,35800.0
2012-04-24 12:30:00,50.76,50.8,50.74,50.74,13300.0,35.1973,35.225,35.1834,35.1834,13300.0
2012-04-24 12:35:00,50.75,50.78,50.71,50.73,26400.0,35.1903,35.2112,35.1626,35.1765,26400.0
2012-04-24 12:40:00,50.73,50.77,50.67,50.77,37000.0,35.1765,35.2042,35.1349,35.2042,37000.0
2012-04-24 12:45:00,50.77,50.79,50.74,50.76,22200.0,35.2042,35.2181,35.1834,35.1973,22200.0
2012-04-24 12:50:00,50.76,50.83,50.74,50.83,50900.0,35.1973,35.2458,35.1834,35.2458,50900.0
2012-04-24 12:55:00,50.82,50.84,50.8,50.83,27900.0,35.2389,35.2528,35.225,35.2458,27900.0
2012-04-24 13:00:00,50.82,50.83,50.82,50.82,6600.0,35.2389,35.2458,35.2389,35.2389,6600.0
2012-04-24 13:05:00,50.83,50.84,50.78,50.78,14200.0,35.2458,35.2528,35.2112,35.2112,14200.0
2012-04-24 13:10:00,50.78,50.81,50.77,50.8,5700.0,35.2112,35.232,35.2042,35.225,5700.0
2012-04-24 13:15:00,50.79,50.8,50.77,50.8,21400.0,35.2181,35.225,35.2042,35.225,21400.0
2012-04-24 13:20:00,50.79,50.83,50.79,50.82,15100.0,35.2181,35.2458,35.2181,35.2389,15100.0
2012-04-24 13:25:00,50.82,50.83,50.77,50.78,13500.0,35.2389,35.2458,35.2042,35.2112,13500.0
2012-04-24 13:30:00,50.78,50.89,50.78,50.87,18800.0,35.2112,35.2874,35.2112,35.2736,18800.0
2012-04-24 13:35:00,50.87,50.92,50.85,50.92,40400.0,35.2736,35.3082,35.2597,35.3082,40400.0
2012-04-24 13:40:00,50.92,50.99,50.88,50.98,70300.0,35.3082,35.3568,35.2805,35.3498,70300.0
2012-04-24 13:45:00,50.98,51.02,50.98,51.02,22800.0,35.3498,35.3776,35.3498,35.3776,22800.0
2012-04-24 13:50:00,51.01,51.02,51.0,51.0,25900.0,35.3706,35.3776,35.3637,35.3637,25900.0
2012-04-24 13:55:00,51.0,51.02,50.91,50.95,56000.0,35.3637,35.3776,35.3013,35.329,56000.0
2012-04-24 14:00:00,50.94,50.95,50.9,50.9,21000.0,35.3221,35.329,35.2944,35.2944,21000.0
2012-04-24 14:05:00,50.9,50.91,50.85,50.9,38400.0,35.2944,35.3013,35.2597,35.2944,38400.0
2012-04-24 14:10:00,50.9,50.93,50.88,50.91,41700.0,35.2944,35.3152,35.2805,35.3013,41700.0
2012-04-24 14:15:00,50.92,50.94,50.9,50.93,35800.0,35.3082,35.3221,35.2944,35.3152,35800.0
2012-04-24 14:20:00,50.93,50.95,50.9,50.9,16400.0,35.3152,35.329,35.2944,35.2944,16400.0
2012-04-24 14:25:00,50.9,50.91,50.85,50.91,54200.0,35.2944,35.3013,35.2597,35.3013,54200.0
2012-04-24 14:30:00,50.91,50.94,50.9,50.94,33300.0,35.3013,35.3221,35.2944,35.3221,33300.0
2012-04-24 14:35:00,50.94,51.03,50.93,51.03,25700.0,35.3221,35.3845,35.3152,35.3845,25700.0
2012-04-24 14:40:00,51.04,51.05,50.98,50.99,29500.0,35.3914,35.3984,35.3498,35.3568,29500.0
2012-04-24 14:45:00,50.99,50.99,50.96,50.97,22800.0,35.3568,35.3568,35.336,35.3429,22800.0
2012-04-24 14:50:00,50.97,51.02,50.97,51.01,25300.0,35.3429,35.3776,35.3429,35.3706,25300.0
2012-04-24 14:55:00,51.01,51.01,50.98,51.0,22200.0,35.3706,35.3706,35.3498,35.3637,22200.0
2012-04-24 15:00:00,51.01,51.02,50.95,50.97,31000.0,35.3706,35.3776,35.329,35.3429,31000.0
2012-04-24 15:05:00,50.97,50.99,50.94,50.99,21800.0,35.3429,35.3568,35.3221,35.3568,21800.0
2012-04-24 15:10:00,51.0,51.0,50.93,50.94,28700.0,35.3637,35.3637,35.3152,35.3221,28700.0
2012-04-24 15:15:00,50.94,50.97,50.9,50.91,34800.0,35.3221,35.3429,35.2944,35.3013,34800.0
2012-04-24 15:20:00,50.91,50.97,50.91,50.93,34000.0,35.3013,35.3429,35.3013,35.3152,34000.0
2012-04-24 15:25:00,50.94,50.94,50.87,50.89,31900.0,35.3221,35.3221,35.2736,35.2874,31900.0
2012-04-24 15:30:00,50.88,50.95,50.88,50.95,41700.0,35.2805,35.329,35.2805,35.329,41700.0
2012-04-24 15:35:00,50.94,50.97,50.91,50.93,46500.0,35.3221,35.3429,35.3013,35.3152,46500.0
2012-04-24 15:40:00,50.92,50.94,50.86,50.86,56300.0,35.3082,35.3221,35.2666,35.2666,56300.0
2012-04-24 15:45:00,50.85,50.91,50.84,50.88,118800.0,35.2597,35.3013,35.2528,35.2805,118800.0
2012-04-24 15:50:00,50.87,50.88,50.84,50.87,63600.0,35.2736,35.2805,35.2528,35.2736,63600.0
2012-04-24 15:55:00,50.87,50.94,50.84,50.92,210400.0,35.2736,35.3221,35.2528,35.3082,210400.0
2012-04-25 09:30:00,51.8,51.8,51.24,51.35,175900.0,35.9184,35.9184,35.5301,35.6064,175900.0
2012-04-25 09:35:00,51.32,51.37,51.24,51.3,89800.0,35.5856,35.6203,35.5301,35.5717,89800.0
2012-04-25 09:40:00,51.3,51.51,51.29,51.47,45100.0,35.5717,35.7173,35.5648,35.6896,45100.0
2012-04-25 09:45:00,51.49,51.63,51.48,51.59,62400.0,35.7035,35.8005,35.6965,35.7728,62400.0
2012-04-25 09:50:00,51.58,51.67,51.52,51.57,40400.0,35.7659,35.8283,35.7243,35.7589,40400.0
2012-04-25 09:55:00,51.57,51.58,51.5,51.55,42400.0,35.7589,35.7659,35.7104,35.7451,42400.0
2012-04-25 10:00:00,51.54,51.57,51.46,51.46,128200.0,35.7381,35.7589,35.6827,35.6827,128200.0
2012-04-25 10:05:00,51.46,51.51,51.44,51.45,42500.0,35.6827,35.7173,35.6688,35.6757,42500.0
2012-04-25 10:10:00,51.45,51.46,51.35,51.36,71500.0,35.6757,35.6827,35.6064,35.6133,71500.0
2012-04-25 10:15:00,51.36,51.4,51.34,51.39,58000.0,35.6133,35.6411,35.5995,35.6341,58000.0
2012-04-25 10:20:00,51.39,51.42,51.34,51.37,87100.0,35.6341,35.6549,35.5995,35.6203,87100.0
2012-04-25 10:25:00,51.38,51.45,51.36,51.36,55700.0,35.6272,35.6757,35.6133,35.6133,55700.0
2012-04-25 10:30:00,51.37,51.38,51.24,51.25,114800.0,35.6203,35.6272,35.5301,35.5371,114800.0
2012-04-25 10:35:00,51.25,51.28,51.18,51.22,48900.0,35.5371,35.5579,35.4885,35.5163,48900.0
2012-04-25 10:40:00,51.22,51.32,51.22,51.3,38800.0,35.5163,35.5856,35.5163,35.5717,38800.0
2012-04-25 10:45:00,51.29,51.33,51.25,51.3,43500.0,35.5648,35.5925,35.5371,35.5717,43500.0
2012-04-25 10:50:00,51.3,51.35,51.27,51.34,39900.0,35.5717,35.6064,35.5509,35.5995,39900.0
2012-04-25 10:55:00,51.34,51.35,51.3,51.34,21000.0,35.5995,35.6064,35.5717,35.5995,21000.0
2012-04-25 11:00:00,51.34,51.37,51.28,51.28,31000.0,35.5995,35.6203,35.5579,35.5579,31000.0
2012-04-25 11:05:00,51.28,51.31,51.22,51.27,32000.0,35.5579,35.5787,35.5163,35.5509,32000.0
2012-04-25 11:10:00,51.27,51.32,51.26,51.3,21400.0,35.5509,35.5856,35.544,35.5717,21400.0
2012-04-25 11:15:00,51.3,51.32,51.26,51.28,29100.0,35.5717,35.5856,35.544,35.5579,29100.0
2012-04-25 11:20:00,51.28,51.33,51.26,51.29,28800.0,35.5579,35.5925,35.544,35.5648,28800.0
2012-04-25 11:25:00,51.3,51.39,51.29,51.39,29800.0,35.5717,35.6341,35.5648,35.6341,29800.0
2012-04-25 11:30:00,51.38,51.39,51.27,51.27,18600.0,35.6272,35.6341,35.5509,35.5509,18600.0
2012-04-25 11:35:00,51.26,51.26,51.15,51.21,59600.0,35.544,35.544,35.4677,35.5093,59600.0
2012-04-25 11:40:00,51.2,51.24,51.2,51.2,16600.0,35.5024,35.5301,35.5024,35.5024,16600.0
2012-04-25 11:45:00,51.21,51.26,51.16,51.24,29800.0,35.5093,35.544,35.4746,35.5301,29800.0
2012-04-25 11:50:00,51.25,51.26,51.13,51.26,57600.0,35.5371,35.544,35.4538,35.544,57600.0
2012-04-25 11:55:00,51.26,51.26,51.21,51.21,8400.0,35.544,35.544,35.5093,35.5093,8400.0
2012-04-25 12:00:00,51.22,51.23,51.21,51.22,9400.0,35.5163,35.5232,35.5093,35.5163,9400.0
2012-04-25 12:05:00,51.22,51.22,51.18,51.19,15600.0,35.5163,35.5163,35.4885,35.4954,15600.0
2012-04-25 12:10:00,51.18,51.29,51.18,51.28,14300.0,35.4885,35.5648,35.4885,35.5579,14300.0
2012-04-25 12:15:00,51.29,51.29,51.23,51.26,13400.0,35.5648,35.5648,35.5232,35.544,13400.0
2012-04-25 12:20:00,51.26,51.27,51.21,51.21,11400.0,35.544,35.5509,35.5093,35.5093,11400.0
2012-04-25 12:25:00,51.21,51.28,51.2,51.25,27300.0,35.5093,35.5579,35.5024,35.5371,27300.0
2012-04-25 12:30:00,51.25,51.26,51.08,51.15,25100.0,35.5371,35.544,35.4192,35.4677,25100.0
2012-04-25 12:35:00,51.16,51.22,51.07,51.1,36400.0,35.4746,35.5163,35.4122,35.433,36400.0
2012-04-25 12:40:00,51.1,51.13,51.06,51.1,25400.0,35.433,35.4538,35.4053,35.433,25400.0
2012-04-25 12:45:00,51.09,51.12,51.04,51.06,23500.0,35.4261,35.4469,35.3914,35.4053,23500.0
2012-04-25 12:50:00,51.06,51.07,51.03,51.05,31300.0,35.4053,35.4122,35.3845,35.3984,31300.0
2012-04-25 12:55:00,51.05,51.12,51.02,51.12,15200.0,35.3984,35.4469,35.3776,35.4469,15200.0
2012-04-25 13:00:00,51.11,51.13,51.09,51.09,18700.0,35.44,35.4538,35.4261,35.4261,18700.0
2012-04-25 13:05:00,51.09,51.16,51.08,51.13,40100.0,35.4261,35.4746,35.4192,35.4538,40100.0
2012-04-25 13:10:00,51.13,51.13,51.02,51.05,35900.0,35.4538,35.4538,35.3776,35.3984,35900.0
2012-04-25 13:15:00,51.06,51.1,51.06,51.07,24000.0,35.4053,35.433,35.4053,35.4122,24000.0
2012-04-25 13:20:00,51.06,51.11,51.04,51.05,29200.0,35.4053,35.44,35.3914,35.3984,29200.0
2012-04-25 13:25:00,51.06,51.12,51.05,51.11,30200.0,35.4053,35.4469,35.3984,35.44,30200.0
2012-04-25 13:30:00,51.11,51.13,51.1,51.12,31000.0,35.44,35.4538,35.433,35.4469,31000.0
2012-04-25 13:35:00,51.12,51.17,51.11,51.15,32900.0,35.4469,35.4816,35.44,35.4677,32900.0
2012-04-25 13:40:00,51.15,51.18,51.14,51.16,24100.0,35.4677,35.4885,35.4608,35.4746,24100.0
2012-04-25 13:45:00,51.16,51.2,51.16,51.16,13500.0,35.4746,35.5024,35.4746,35.4746,13500.0
2012-04-25 13:50:00,51.16,51.2,51.16,51.17,28000.0,35.4746,35.5024,35.4746,35.4816,28000.0
2012-04-25 13:55:00,51.18,51.19,51.15,51.16,26900.0,35.4885,35.4954,35.4677,35.4746,26900.0
2012-04-25 14:00:00,51.16,51.17,51.1,51.1,82200.0,35.4746,35.4816,35.433,35.433,82200.0
2012-04-25 14:05:00,51.1,51.13,51.08,51.13,39400.0,35.433,35.4538,35.4192,35.4538,39400.0
2012-04-25 14:10:00,51.13,51.16,51.11,51.11,31500.0,35.4538,35.4746,35.44,35.44,31500.0
2012-04-25 14:15:00,51.11,51.12,51.06,51.11,25600.0,35.44,35.4469,35.4053,35.44,25600.0
2012-04-25 14:20:00,51.13,51.33,51.09,51.28,94700.0,35.4538,35.5925,35.4261,35.5579,94700.0
2012-04-25 14:25:00,51.28,51.31,51.18,51.19,39800.0,35.5579,35.5787,35.4885,35.4954,39800.0
2012-04-25 14:30:00,51.2,51.22,51.08,51.09,35100.0,35.5024,35.5163,35.4192,35.4261,35100.0
2012-04-25 14:35:00,51.09,51.12,51.04,51.08,39000.0,35.4261,35.4469,35.3914,35.4192,39000.0
2012-04-25 14:40:00,51.09,51.09,51.05,51.06,41400.0,35.4261,35.4261,35.3984,35.4053,41400.0
2012-04-25 14:45:00,51.05,51.15,51.04,51.13,32800.0,35.3984,35.4677,35.3914,35.4538,32800.0
2012-04-25 14:50:00,51.13,51.21,51.12,51.2,32200.0,35.4538,35.5093,35.4469,35.5024,32200.0
2012-04-25 14:55:00,51.21,51.23,51.16,51.22,34000.0,35.5093,35.5232,35.4746,35.5163,34000.0
2012-04-25 15:00:00,51.22,51.28,51.21,51.26,43900.0,35.5163,35.5579,35.5093,35.544,43900.0
2012-04-25 15:05:00,51.27,51.3,51.25,51.25,60200.0,35.5509,35.5717,35.5371,35.5371,60200.0
2012-04-25 15:10:00,51.26,51.27,51.22,51.22,29900.0,35.544,35.5509,35.5163,35.5163,29900.0
2012-04-25 15:15:00,51.21,51.22,51.19,51.22,40800.0,35.5093,35.5163,35.4954,35.5163,40800.0
2012-04-25 15:20:00,51.21,51.22,51.19,51.21,32500.0,35.5093,35.5163,35.4954,35.5093,32500.0
2012-04-25 15:25:00,51.21,51.22,51.16,51.17,62600.0,35.5093,35.5163,35.4746,35.4816,62600.0
2012-04-25 15:30:00,51.17,51.19,51.15,51.18,51900.0,35.4816,35.4954,35.4677,35.4885,51900.0
2012-04-25 15:35:00,51.18,51.23,51.18,51.22,61300.0,35.4885,35.5232,35.4885,35.5163,61300.0
2012-04-25 15:40:00,51.21,51.26,51.21,51.23,82300.0,35.5093,35.544,35.5093,35.5232,82300.0
2012-04-25 15:45:00,51.22,51.24,51.2,51.2,96800.0,35.5163,35.5301,35.5024,35.5024,96800.0
2012-04-25 15:50:00,51.2,51.25,51.19,51.24,96400.0,35.5024,35.5371,35.4954,35.5301,96400.0
2012-04-25 15:55:00,51.25,51.27,51.23,51.25,177200.0,35.5371,35.5509,35.5232,35.5371,177200.0
2012-04-26 09:30:00,51.68,51.84,51.5,51.55,147400.0,35.8352,35.9462,35.7104,35.7451,147400.0
2012-04-26 09:35:00,51.54,51.61,51.49,51.51,61600.0,35.7381,35.7867,35.7035,35.7173,61600.0
2012-04-26 09:40:00,51.51,51.57,51.42,51.43,50100.0,35.7173,35.7589,35.6549,35.6619,50100.0
2012-04-26 09:45:00,51.44,51.44,51.29,51.34,36900.0,35.6688,35.6688,35.5648,35.5995,36900.0
2012-04-26 09:50:00,51.34,51.37,51.31,51.36,22200.0,35.5995,35.6203,35.5787,35.6133,22200.0
2012-04-26 09:55:00,51.37,51.39,51.23,51.3,29400.0,35.6203,35.6341,35.5232,35.5717,29400.0
2012-04-26 10:00:00,51.34,51.48,51.34,51.44,54000.0,35.5995,35.6965,35.5995,35.6688,54000.0
2012-04-26 10:05:00,51.42,51.51,51.4,51.48,45800.0,35.6549,35.7173,35.6411,35.6965,45800.0
2012-04-26 10:10:00,51.48,51.5,51.43,51.44,28400.0,35.6965,35.7104,35.6619,35.6688,28400.0
2012-04-26 10:15:00,51.44,51.48,51.41,51.48,38600.0,35.6688,35.6965,35.648,35.6965,38600.0
2012-04-26 10:20:00,51.48,51.5,51.41,51.43,39000.0,35.6965,35.7104,35.648,35.6619,39000.0
2012-04-26 10:25:00,51.43,51.5,51.43,51.45,28100.0,35.6619,35.7104,35.6619,35.6757,28100.0
2012-04-26 10:30:00,51.45,51.46,51.36,51.41,28500.0,35.6757,35.6827,35.6133,35.648,28500.0
2012-04-26 10:35:00,51.4,51.44,51.39,51.44,33200.0,35.6411,35.6688,35.6341,35.6688,33200.0
2012-04-26 10:40:00,51.45,51.51,51.42,51.5,23900.0,35.6757,35.7173,35.6549,35.7104,23900.0
2012-04-26 10:45:00,51.5,51.51,51.48,51.5,26900.0,35.7104,35.7173,35.6965,35.7104,26900.0
2012-04-26 10:50:00,51.5,51.5,51.39,51.41,25300.0,35.7104,35.7104,35.6341,35.648,25300.0
2012-04-26 10:55:00,51.4,51.47,51.38,51.42,24400.0,35.6411,35.6896,35.6272,35.6549,24400.0
2012-04-26 11:00:00,51.41,51.49,51.4,51.49,23300.0,35.648,35.7035,35.6411,35.7035,23300.0
2012-04-26 11:05:00,51.48,51.51,51.46,51.49,18500.0,35.6965,35.7173,35.6827,35.7035,18500.0
2012-04-26 11:10:00,51.48,51.5,51.44,51.5,34100.0,35.6965,35.7104,35.6688,35.7104,34100.0
2012-04-26 11:15:00,51.5,51.51,51.45,51.5,36200.0,35.7104,35.7173,35.6757,35.7104,36200.0
2012-04-26 11:20:00,51.5,51.6,51.5,51.57,38600.0,35.7104,35.7797,35.7104,35.7589,38600.0
2012-04-26 11:25:00,51.57,51.62,51.56,51.62,29100.0,35.7589,35.7936,35.752,35.7936,29100.0
2012-04-26 11:30:00,51.63,51.64,51.55,51.59,23900.0,35.8005,35.8075,35.7451,35.7728,23900.0
2012-04-26 11:35:00,51.59,51.63,51.57,51.61,37000.0,35.7728,35.8005,35.7589,35.7867,37000.0
2012-04-26 11:40:00,51.61,51.61,51.57,51.57,17800.0,35.7867,35.7867,35.7589,35.7589,17800.0
2012-04-26 11:45:00,51.58,51.62,51.56,51.6,21900.0,35.7659,35.7936,35.752,35.7797,21900.0
2012-04-26 11:50:00,51.61,51.62,51.58,51.6,19100.0,35.7867,35.7936,35.7659,35.7797,19100.0
2012-04-26 11:55:00,51.61,51.62,51.57,51.6,25200.0,35.7867,35.7936,35.7589,35.7797,25200.0
2012-04-26 12:00:00,51.59,51.61,51.56,51.59,13100.0,35.7728,35.7867,35.752,35.7728,13100.0
2012-04-26 12:05:00,51.58,51.6,51.56,51.58,22700.0,35.7659,35.7797,35.752,35.7659,22700.0
2012-04-26 12:10:00,51.58,51.61,51.57,51.6,14900.0,35.7659,35.7867,35.7589,35.7797,14900.0
2012-04-26 12:15:00,51.6,51.61,51.57,51.58,10800.0,35.7797,35.7867,35.7589,35.7659,10800.0
2012-04-26 12:20:00,51.59,51.59,51.56,51.58,13300.0,35.7728,35.7728,35.752,35.7659,13300.0
2012-04-26 12:25:00,51.57,51.62,51.56,51.61,15700.0,35.7589,35.7936,35.752,35.7867,15700.0
2012-04-26 12:30:00,51.6,51.61,51.55,51.55,12300.0,35.7797,35.7867,35.7451,35.7451,12300.0
2012-04-26 12:35:00,51.55,51.57,51.53,51.53,17300.0,35.7451,35.7589,35.7312,35.7312,17300.0
2012-04-26 12:40:00,51.51,51.55,51.51,51.55,20100.0,35.7173,35.7451,35.7173,35.7451,20100.0
2012-04-26 12:45:00,51.54,51.57,51.53,51.55,11100.0,35.7381,35.7589,35.7312,35.7451,11100.0
2012-04-26 12:50:00,51.56,51.59,51.56,51.59,8700.0,35.752,35.7728,35.752,35.7728,8700.0
2012-04-26 12:55:00,51.59,51.61,51.56,51.61,16100.0,35.7728,35.7867,35.752,35.7867,16100.0
2012-04-26 13:00:00,51.61,51.63,51.56,51.56,28900.0,35.7867,35.8005,35.752,35.752,28900.0
2012-04-26 13:05:00,51.56,51.59,51.56,51.58,15800.0,35.752,35.7728,35.752,35.7659,15800.0
2012-04-26 13:10:00,51.57,51.58,51.56,51.57,7600.0,35.7589,35.7659,35.752,35.7589,7600.0
2012-04-26 13:15:00,51.56,51.67,51.56,51.65,26000.0,35.752,35.8283,35.752,35.8144,26000.0
2012-04-26 13:20:00,51.65,51.67,51.62,51.66,20400.0,35.8144,35.8283,35.7936,35.8213,20400.0
2012-04-26 13:25:00,51.66,51.68,51.64,51.64,15400.0,35.8213,35.8352,35.8075,35.8075,15400.0
2012-04-26 13:30:00,51.63,51.66,51.63,51.63,14200.0,35.8005,35.8213,35.8005,35.8005,14200.0
2012-04-26 13:35:00,51.62,51.74,51.62,51.73,26800.0,35.7936,35.8768,35.7936,35.8699,26800.0
2012-04-26 13:40:00,51.73,51.75,51.7,51.73,10300.0,35.8699,35.8838,35.8491,35.8699,10300.0
2012-04-26 13:45:00,51.74,51.75,51.72,51.73,16300.0,35.8768,35.8838,35.863,35.8699,16300.0
2012-04-26 13:50:00,51.73,51.75,51.7,51.73,16200.0,35.8699,35.8838,35.8491,35.8699,16200.0
2012-04-26 13:55:00,51.73,51.8,51.72,51.77,23600.0,35.8699,35.9184,35.863,35.8976,23600.0
2012-04-26 14:00:00,51.77,51.85,51.77,51.84,58200.0,35.8976,35.9531,35.8976,35.9462,58200.0
2012-04-26 14:05:00,51.84,51.86,51.82,51.82,23800.0,35.9462,35.96,35.9323,35.9323,23800.0
2012-04-26 14:10:00,51.82,51.83,51.8,51.82,19100.0,35.9323,35.9392,35.9184,35.9323,19100.0
2012-04-26 14:15:00,51.82,51.94,51.82,51.93,50200.0,35.9323,36.0155,35.9323,36.0086,50200.0
2012-04-26 14:20:00,51.94,52.0,51.92,51.99,47500.0,36.0155,36.0571,36.0016,36.0502,47500.0
2012-04-26 14:25:00,51.99,52.01,51.97,52.0,51500.0,36.0502,36.064,36.0363,36.0571,51500.0
2012-04-26 14:30:00,52.0,52.01,51.95,51.97,26900.0,36.0571,36.064,36.0224,36.0363,26900.0
2012-04-26 14:35:00,51.98,51.98,51.92,51.93,21500.0,36.0432,36.0432,36.0016,36.0086,21500.0
2012-04-26 14:40:00,51.92,51.95,51.92,51.95,79400.0,36.0016,36.0224,36.0016,36.0224,79400.0
2012-04-26 14:45:00,51.96,51.96,51.87,51.89,29600.0,36.0294,36.0294,35.967,35.9808,29600.0
2012-04-26 14:50:00,51.89,51.9,51.82,51.82,19200.0,35.9808,35.9878,35.9323,35.9323,19200.0
2012-04-26 14:55:00,51.82,51.87,51.82,51.83,42700.0,35.9323,35.967,35.9323,35.9392,42700.0
2012-04-26 15:00:00,51.83,51.84,51.79,51.81,15400.0,35.9392,35.9462,35.9115,35.9254,15400.0
2012-04-26 15:05:00,51.8,51.81,51.77,51.8,38200.0,35.9184,35.9254,35.8976,35.9184,38200.0
2012-04-26 15:10:00,51.79,51.83,51.78,51.83,33300.0,35.9115,35.9392,35.9046,35.9392,33300.0
2012-04-26 15:15:00,51.84,51.9,51.84,51.86,34100.0,35.9462,35.9878,35.9462,35.96,34100.0
2012-04-26 15:20:00,51.85,51.89,51.85,51.87,29100.0,35.9531,35.9808,35.9531,35.967,29100.0
2012-04-26 15:25:00,51.88,51.88,51.84,51.85,35000.0,35.9739,35.9739,35.9462,35.9531,35000.0
2012-04-26 15:30:00,51.86,51.86,51.81,51.82,45600.0,35.96,35.96,35.9254,35.9323,45600.0
2012-04-26 15:35:00,51.82,51.84,51.78,51.79,53900.0,35.9323,35.9462,35.9046,35.9115,53900.0
2012-04-26 15:40:00,51.8,51.84,51.79,51.81,73400.0,35.9184,35.9462,35.9115,35.9254,73400.0
2012-04-26 15:45:00,51.8,51.87,51.8,51.85,89600.0,35.9184,35.967,35.9184,35.9531,89600.0
2012-04-26 15:50:00,51.84,51.85,51.81,51.82,83400.0,35.9462,35.9531,35.9254,35.9323,83400.0
2012-04-26 15:55:00,51.82,51.89,51.8,51.88,248400.0,35.9323,35.9808,35.9184,35.9739,248400.0
2012-04-27 09:30:00,52.0,52.38,52.0,52.13,91400.0,36.0571,36.3206,36.0571,36.1472,91400.0
2012-04-27 09:35:00,52.12,52.15,52.05,52.12,38000.0,36.1403,36.1611,36.0918,36.1403,38000.0
2012-04-27 09:40:00,52.11,52.18,52.1,52.13,59800.0,36.1334,36.1819,36.1264,36.1472,59800.0
2012-04-27 09:45:00,52.14,52.23,52.12,52.22,54900.0,36.1542,36.2166,36.1403,36.2097,54900.0
2012-04-27 09:50:00,52.24,52.33,52.22,52.31,59900.0,36.2235,36.2859,36.2097,36.2721,59900.0
2012-04-27 09:55:00,52.32,52.45,52.32,52.35,47900.0,36.279,36.3691,36.279,36.2998,47900.0
2012-04-27 10:00:00,52.35,52.36,52.21,52.26,114400.0,36.2998,36.3067,36.2027,36.2374,114400.0
2012-04-27 10:05:00,52.26,52.3,52.2,52.25,48300.0,36.2374,36.2651,36.1958,36.2305,48300.0
2012-04-27 10:10:00,52.24,52.29,52.18,52.18,49300.0,36.2235,36.2582,36.1819,36.1819,49300.0
2012-04-27 10:15:00,52.18,52.31,52.17,52.29,45500.0,36.1819,36.2721,36.175,36.2582,45500.0
2012-04-27 10:20:00,52.29,52.35,52.28,52.35,36800.0,36.2582,36.2998,36.2513,36.2998,36800.0
2012-04-27 10:25:00,52.36,52.36,52.27,52.35,49300.0,36.3067,36.3067,36.2443,36.2998,49300.0
2012-04-27 10:30:00,52.35,52.36,52.29,52.34,39300.0,36.2998,36.3067,36.2582,36.2929,39300.0
2012-04-27 10:35:00,52.34,52.37,52.29,52.37,40400.0,36.2929,36.3137,36.2582,36.3137,40400.0
2012-04-27 10:40:00,52.36,52.39,52.32,52.38,31700.0,36.3067,36.3275,36.279,36.3206,31700.0
2012-04-27 10:45:00,52.38,52.41,52.36,52.41,51000.0,36.3206,36.3414,36.3067,36.3414,51000.0
2012-04-27 10:50:00,52.41,52.51,52.39,52.5,42300.0,36.3414,36.4107,36.3275,36.4038,42300.0
2012-04-27 10:55:00,52.49,52.58,52.49,52.5,34600.0,36.3969,36.4593,36.3969,36.4038,34600.0
2012-04-27 11:00:00,52.49,52.56,52.48,52.54,40500.0,36.3969,36.4454,36.3899,36.4315,40500.0
2012-04-27 11:05:00,52.54,52.61,52.54,52.61,35300.0,36.4315,36.4801,36.4315,36.4801,35300.0
2012-04-27 11:10:00,52.61,52.69,52.61,52.67,58800.0,36.4801,36.5356,36.4801,36.5217,58800.0
2012-04-27 11:15:00,52.66,52.72,52.66,52.69,77200.0,36.5148,36.5564,36.5148,36.5356,77200.0
2012-04-27 11:20:00,52.68,52.76,52.65,52.75,106200.0,36.5286,36.5841,36.5078,36.5772,106200.0
2012-04-27 11:25:00,52.75,52.75,52.61,52.63,34900.0,36.5772,36.5772,36.4801,36.494,34900.0
2012-04-27 11:30:00,52.65,52.72,52.62,52.72,30400.0,36.5078,36.5564,36.487,36.5564,30400.0
2012-04-27 11:35:00,52.72,52.74,52.65,52.67,44900.0,36.5564,36.5702,36.5078,36.5217,44900.0
2012-04-27 11:40:00,52.68,52.69,52.57,52.61,62500.0,36.5286,36.5356,36.4523,36.4801,62500.0
2012-04-27 11:45:00,52.6,52.71,52.6,52.7,36200.0,36.4732,36.5494,36.4732,36.5425,36200.0
2012-04-27 11:50:00,52.69,52.72,52.64,52.64,26200.0,36.5356,36.5564,36.5009,36.5009,26200.0
2012-04-27 11:55:00,52.64,52.66,52.58,52.64,49500.0,36.5009,36.5148,36.4593,36.5009,49500.0
2012-04-27 12:00:00,52.64,52.64,52.56,52.57,36000.0,36.5009,36.5009,36.4454,36.4523,36000.0
2012-04-27 12:05:00,52.57,52.6,52.55,52.57,95100.0,36.4523,36.4732,36.4385,36.4523,95100.0
2012-04-27 12:10:00,52.57,52.57,52.52,52.55,31600.0,36.4523,36.4523,36.4177,36.4385,31600.0
2012-04-27 12:15:00,52.55,52.58,52.53,52.58,16800.0,36.4385,36.4593,36.4246,36.4593,16800.0
2012-04-27 12:20:00,52.58,52.58,52.52,52.54,21500.0,36.4593,36.4593,36.4177,36.4315,21500.0
2012-04-27 12:25:00,52.54,52.58,52.53,52.56,20100.0,36.4315,36.4593,36.4246,36.4454,20100.0
2012-04-27 12:30:00,52.55,52.56,52.49,52.49,62700.0,36.4385,36.4454,36.3969,36.3969,62700.0
2012-04-27 12:35:00,52.5,52.5,52.41,52.43,41900.0,36.4038,36.4038,36.3414,36.3553,41900.0
2012-04-27 12:40:00,52.43,52.44,52.41,52.42,22500.0,36.3553,36.3622,36.3414,36.3483,22500.0
2012-04-27 12:45:00,52.41,52.45,52.41,52.45,13300.0,36.3414,36.3691,36.3414,36.3691,13300.0
2012-04-27 12:50:00,52.44,52.45,52.42,52.42,25600.0,36.3622,36.3691,36.3483,36.3483,25600.0
2012-04-27 12:55:00,52.43,52.45,52.42,52.45,10700.0,36.3553,36.3691,36.3483,36.3691,10700.0
2012-04-27 13:00:00,52.45,52.5,52.45,52.5,11200.0,36.3691,36.4038,36.3691,36.4038,11200.0
2012-04-27 13:05:00,52.5,52.54,52.5,52.52,42300.0,36.4038,36.4315,36.4038,36.4177,42300.0
2012-04-27 13:10:00,52.53,52.55,52.52,52.55,21900.0,36.4246,36.4385,36.4177,36.4385,21900.0
2012-04-27 13:15:00,52.55,52.57,52.54,52.54,15800.0,36.4385,36.4523,36.4315,36.4315,15800.0
2012-04-27 13:20:00,52.55,52.58,52.53,52.58,23900.0,36.4385,36.4593,36.4246,36.4593,23900.0
2012-04-27 13:25:00,52.59,52.66,52.58,52.65,32600.0,36.4662,36.5148,36.4593,36.5078,32600.0
2012-04-27 13:30:00,52.65,52.7,52.64,52.7,24900.0,36.5078,36.5425,36.5009,36.5425,24900.0
2012-04-27 13:35:00,52.69,52.73,52.67,52.69,34800.0,36.5356,36.5633,36.5217,36.5356,34800.0
2012-04-27 13:40:00,52.7,52.81,52.68,52.8,58000.0,36.5425,36.6188,36.5286,36.6118,58000.0
2012-04-27 13:45:00,52.8,52.81,52.77,52.79,27800.0,36.6118,36.6188,36.591,36.6049,27800.0
2012-04-27 13:50:00,52.79,52.81,52.78,52.78,26400.0,36.6049,36.6188,36.598,36.598,26400.0
2012-04-27 13:55:00,52.78,52.78,52.75,52.78,18300.0,36.598,36.598,36.5772,36.598,18300.0
2012-04-27 14:00:00,52.78,52.78,52.75,52.75,22800.0,36.598,36.598,36.5772,36.5772,22800.0
2012-04-27 14:05:00,52.76,52.79,52.75,52.78,25200.0,36.5841,36.6049,36.5772,36.598,25200.0
2012-04-27 14:10:00,52.79,52.8,52.78,52.8,14700.0,36.6049,36.6118,36.598,36.6118,14700.0
2012-04-27 14:15:00,52.8,52.82,52.75,52.75,32200.0,36.6118,36.6257,36.5772,36.5772,32200.0
2012-04-27 14:20:00,52.75,52.79,52.75,52.79,21400.0,36.5772,36.6049,36.5772,36.6049,21400.0
2012-04-27 14:25:00,52.8,52.82,52.79,52.8,32400.0,36.6118,36.6257,36.6049,36.6118,32400.0
2012-04-27 14:30:00,52.79,52.79,52.73,52.73,22200.0,36.6049,36.6049,36.5633,36.5633,22200.0
2012-04-27 14:35:00,52.73,52.75,52.72,52.74,36000.0,36.5633,36.5772,36.5564,36.5702,36000.0
2012-04-27 14:40:00,52.73,52.77,52.73,52.77,33100.0,36.5633,36.591,36.5633,36.591,33100.0
2012-04-27 14:45:00,52.76,52.81,52.76,52.81,25100.0,36.5841,36.6188,36.5841,36.6188,25100.0
2012-04-27 14:50:00,52.8,52.82,52.78,52.79,55000.0,36.6118,36.6257,36.598,36.6049,55000.0
2012-04-27 14:55:00,52.79,52.8,52.78,52.8,23300.0,36.6049,36.6118,36.598,36.6118,23300.0
2012-04-27 15:00:00,52.8,52.8,52.78,52.8,64300.0,36.6118,36.6118,36.598,36.6118,64300.0
2012-04-27 15:05:00,52.8,52.81,52.78,52.8,134500.0,36.6118,36.6188,36.598,36.6118,134500.0
2012-04-27 15:10:00,52.81,52.86,52.8,52.85,48900.0,36.6188,36.6534,36.6118,36.6465,48900.0
2012-04-27 15:15:00,52.86,52.86,52.81,52.81,38900.0,36.6534,36.6534,36.6188,36.6188,38900.0
2012-04-27 15:20:00,52.81,52.83,52.78,52.8,51400.0,36.6188,36.6326,36.598,36.6118,51400.0
2012-04-27 15:25:00,52.8,52.81,52.76,52.77,36500.0,36.6118,36.6188,36.5841,36.591,36500.0
2012-04-27 15:30:00,52.77,52.78,52.74,52.75,49200.0,36.591,36.598,36.5702,36.5772,49200.0
2012-04-27 15:35:00,52.75,52.76,52.72,52.73,39600.0,36.5772,36.5841,36.5564,36.5633,39600.0
2012-04-27 15:40:00,52.72,52.79,52.72,52.76,91700.0,36.5564,36.6049,36.5564,36.5841,91700.0
2012-04-27 15:45:00,52.75,52.76,52.66,52.66,150000.0,36.5772,36.5841,36.5148,36.5148,150000.0
2012-04-27 15:50:00,52.66,52.69,52.65,52.68,96100.0,36.5148,36.5356,36.5078,36.5286,96100.0
2012-04-27 15:55:00,52.69,52.71,52.67,52.67,211500.0,36.5356,36.5494,36.5217,36.5217,211500.0
2012-04-30 09:30:00,52.63,52.99,52.59,52.76,183000.0,36.494,36.7436,36.4662,36.5841,183000.0
2012-04-30 09:35:00,52.76,52.79,52.51,52.71,91400.0,36.5841,36.6049,36.4107,36.5494,91400.0
2012-04-30 09:40:00,52.73,52.74,52.47,52.5,83000.0,36.5633,36.5702,36.383,36.4038,83000.0
2012-04-30 09:45:00,52.54,52.73,52.5,52.6,61300.0,36.4315,36.5633,36.4038,36.4732,61300.0
2012-04-30 09:50:00,52.61,52.64,52.4,52.4,37800.0,36.4801,36.5009,36.3345,36.3345,37800.0
2012-04-30 09:55:00,52.38,52.43,52.35,52.41,139800.0,36.3206,36.3553,36.2998,36.3414,139800.0
2012-04-30 10:00:00,52.41,52.5,52.3,52.5,60000.0,36.3414,36.4038,36.2651,36.4038,60000.0
2012-04-30 10:05:00,52.49,52.59,52.45,52.51,132200.0,36.3969,36.4662,36.3691,36.4107,132200.0
2012-04-30 10:10:00,52.5,52.56,52.49,52.56,39000.0,36.4038,36.4454,36.3969,36.4454,39000.0
2012-04-30 10:15:00,52.56,52.76,52.56,52.65,108100.0,36.4454,36.5841,36.4454,36.5078,108100.0
2012-04-30 10:20:00,52.65,52.69,52.61,52.61,14400.0,36.5078,36.5356,36.4801,36.4801,14400.0
2012-04-30 10:25:00,52.62,52.63,52.55,52.58,24900.0,36.487,36.494,36.4385,36.4593,24900.0
2012-04-30 10:30:00,52.57,52.57,52.5,52.52,33600.0,36.4523,36.4523,36.4038,36.4177,33600.0
2012-04-30 10:35:00,52.52,52.56,52.48,52.49,15700.0,36.4177,36.4454,36.3899,36.3969,15700.0
2012-04-30 10:40:00,52.5,52.52,52.42,52.47,29900.0,36.4038,36.4177,36.3483,36.383,29900.0
2012-04-30 10:45:00,52.48,52.48,52.39,52.42,34000.0,36.3899,36.3899,36.3275,36.3483,34000.0
2012-04-30 10:50:00,52.41,52.46,52.39,52.45,57300.0,36.3414,36.3761,36.3275,36.3691,57300.0
2012-04-30 10:55:00,52.44,52.44,52.36,52.43,30900.0,36.3622,36.3622,36.3067,36.3553,30900.0
2012-04-30 11:00:00,52.43,52.44,52.36,52.42,26800.0,36.3553,36.3622,36.3067,36.3483,26800.0
2012-04-30 11:05:00,52.41,52.5,52.39,52.48,57800.0,36.3414,36.4038,36.3275,36.3899,57800.0
2012-04-30 11:10:00,52.48,52.49,52.43,52.44,94700.0,36.3899,36.3969,36.3553,36.3622,94700.0
2012-04-30 11:15:00,52.43,52.49,52.41,52.47,26400.0,36.3553,36.3969,36.3414,36.383,26400.0
2012-04-30 11:20:00,52.48,52.51,52.45,52.5,49700.0,36.3899,36.4107,36.3691,36.4038,49700.0
2012-04-30 11:25:00,52.51,52.51,52.44,52.49,75100.0,36.4107,36.4107,36.3622,36.3969,75100.0
2012-04-30 11:30:00,52.48,52.52,52.46,52.47,76000.0,36.3899,36.4177,36.3761,36.383,76000.0
2012-04-30 11:35:00,52.47,52.48,52.39,52.42,34300.0,36.383,36.3899,36.3275,36.3483,34300.0
2012-04-30 11:40:00,52.42,52.43,52.38,52.38,21300.0,36.3483,36.3553,36.3206,36.3206,21300.0
2012-04-30 11:45:00,52.39,52.4,52.36,52.36,30400.0,36.3275,36.3345,36.3067,36.3067,30400.0
2012-04-30 11:50:00,52.36,52.37,52.35,52.36,21300.0,36.3067,36.3137,36.2998,36.3067,21300.0
2012-04-30 11:55:00,52.37,52.39,52.35,52.39,46900.0,36.3137,36.3275,36.2998,36.3275,46900.0
2012-04-30 12:00:00,52.39,52.39,52.36,52.36,28600.0,36.3275,36.3275,36.3067,36.3067,28600.0
2012-04-30 12:05:00,52.36,52.37,52.28,52.29,22600.0,36.3067,36.3137,36.2513,36.2582,22600.0
2012-04-30 12:10:00,52.28,52.3,52.24,52.24,20100.0,36.2513,36.2651,36.2235,36.2235,20100.0
2012-04-30 12:15:00,52.25,52.26,52.23,52.24,18100.0,36.2305,36.2374,36.2166,36.2235,18100.0
2012-04-30 12:20:00,52.24,52.24,52.2,52.21,16400.0,36.2235,36.2235,36.1958,36.2027,16400.0
2012-04-30 12:25:00,52.21,52.23,52.2,52.21,23400.0,36.2027,36.2166,36.1958,36.2027,23400.0
2012-04-30 12:30:00,52.22,52.22,52.13,52.14,23100.0,36.2097,36.2097,36.1472,36.1542,23100.0
2012-04-30 12:35:00,52.14,52.19,52.13,52.19,33800.0,36.1542,36.1889,36.1472,36.1889,33800.0
2012-04-30 12:40:00,52.2,52.21,52.17,52.18,8900.0,36.1958,36.2027,36.175,36.1819,8900.0
2012-04-30 12:45:00,52.17,52.18,52.15,52.16,28200.0,36.175,36.1819,36.1611,36.1681,28200.0
2012-04-30 12:50:00,52.16,52.29,52.14,52.2,135500.0,36.1681,36.2582,36.1542,36.1958,135500.0
2012-04-30 12:55:00,52.21,52.23,52.15,52.16,37400.0,36.2027,36.2166,36.1611,36.1681,37400.0
2012-04-30 13:00:00,52.17,52.2,52.14,52.14,29100.0,36.175,36.1958,36.1542,36.1542,29100.0
2012-04-30 13:05:00,52.14,52.16,52.12,52.14,46200.0,36.1542,36.1681,36.1403,36.1542,46200.0
2012-04-30 13:10:00,52.14,52.16,52.13,52.14,19800.0,36.1542,36.1681,36.1472,36.1542,19800.0
2012-04-30 13:15:00,52.14,52.26,52.13,52.26,100300.0,36.1542,36.2374,36.1472,36.2374,100300.0
2012-04-30 13:20:00,52.26,52.26,52.24,52.24,24100.0,36.2374,36.2374,36.2235,36.2235,24100.0
2012-04-30 13:25:00,52.23,52.24,52.18,52.22,15100.0,36.2166,36.2235,36.1819,36.2097,15100.0
2012-04-30 13:30:00,52.23,52.24,52.19,52.22,29500.0,36.2166,36.2235,36.1889,36.2097,29500.0
2012-04-30 13:35:00,52.21,52.24,52.19,52.21,12400.0,36.2027,36.2235,36.1889,36.2027,12400.0
2012-04-30 13:40:00,52.21,52.22,52.18,52.18,22500.0,36.2027,36.2097,36.1819,36.1819,22500.0
2012-04-30 13:45:00,52.18,52.18,52.12,52.14,26100.0,36.1819,36.1819,36.1403,36.1542,26100.0
2012-04-30 13:50:00,52.14,52.15,52.12,52.12,9700.0,36.1542,36.1611,36.1403,36.1403,9700.0
2012-04-30 13:55:00,52.12,52.13,52.11,52.11,27100.0,36.1403,36.1472,36.1334,36.1334,27100.0
2012-04-30 14:00:00,52.11,52.16,52.11,52.16,33300.0,36.1334,36.1681,36.1334,36.1681,33300.0
2012-04-30 14:05:00,52.17,52.18,52.1,52.11,27600.0,36.175,36.1819,36.1264,36.1334,27600.0
2012-04-30 14:10:00,52.11,52.11,52.07,52.08,27400.0,36.1334,36.1334,36.1056,36.1126,27400.0
2012-04-30 14:15:00,52.09,52.24,52.09,52.24,41400.0,36.1195,36.2235,36.1195,36.2235,41400.0
2012-04-30 14:20:00,52.23,52.3,52.23,52.29,54400.0,36.2166,36.2651,36.2166,36.2582,54400.0
2012-04-30 14:25:00,52.29,52.31,52.24,52.25,39800.0,36.2582,36.2721,36.2235,36.2305,39800.0
2012-04-30 14:30:00,52.26,52.26,52.24,52.25,70000.0,36.2374,36.2374,36.2235,36.2305,70000.0
2012-04-30 14:35:00,52.25,52.3,52.25,52.29,55700.0,36.2305,36.2651,36.2305,36.2582,55700.0
2012-04-30 14:40:00,52.3,52.35,52.3,52.35,40200.0,36.2651,36.2998,36.2651,36.2998,40200.0
2012-04-30 14:45:00,52.35,52.36,52.33,52.33,49000.0,36.2998,36.3067,36.2859,36.2859,49000.0
2012-04-30 14:50:00,52.33,52.37,52.32,52.36,29300.0,36.2859,36.3137,36.279,36.3067,29300.0
2012-04-30 14:55:00,52.36,52.37,52.3,52.3,78500.0,36.3067,36.3137,36.2651,36.2651,78500.0
2012-04-30 15:00:00,52.3,52.38,52.3,52.36,32200.0,36.2651,36.3206,36.2651,36.3067,32200.0
2012-04-30 15:05:00,52.37,52.41,52.37,52.41,32900.0,36.3137,36.3414,36.3137,36.3414,32900.0
2012-04-30 15:10:00,52.41,52.45,52.41,52.42,41100.0,36.3414,36.3691,36.3414,36.3483,41100.0
2012-04-30 15:15:00,52.42,52.45,52.41,52.44,27500.0,36.3483,36.3691,36.3414,36.3622,27500.0
2012-04-30 15:20:00,52.44,52.47,52.43,52.46,51900.0,36.3622,36.383,36.3553,36.3761,51900.0
2012-04-30 15:25:00,52.46,52.48,52.42,52.47,58900.0,36.3761,36.3899,36.3483,36.383,58900.0
2012-04-30 15:30:00,52.47,52.48,52.47,52.48,49900.0,36.383,36.3899,36.383,36.3899,49900.0
2012-04-30 15:35:00,52.47,52.49,52.45,52.47,85200.0,36.383,36.3969,36.3691,36.383,85200.0
2012-04-30 15:40:00,52.47,52.53,52.47,52.53,59700.0,36.383,36.4246,36.383,36.4246,59700.0
2012-04-30 15:45:00,52.52,52.52,52.47,52.47,103800.0,36.4177,36.4177,36.383,36.383,103800.0
2012-04-30 15:50:00,52.48,52.54,52.47,52.54,130600.0,36.3899,36.4315,36.383,36.4315,130600.0
2012-04-30 15:55:00,52.55,52.56,52.49,52.53,241800.0,36.4385,36.4454,36.3969,36.4246,241800.0
2012-05-01 09:30:00,50.0,50.25,49.48,49.94,369900.0,34.6703,34.8436,34.3097,34.6287,369900.0
2012-05-01 09:35:00,49.95,50.11,49.85,50.04,371000.0,34.6356,34.7466,34.5663,34.698,371000.0
2012-05-01 09:40:00,50.05,50.16,49.92,49.95,247700.0,34.705,34.7812,34.6148,34.6356,247700.0
2012-05-01 09:45:00,49.95,49.98,49.61,49.72,373700.0,34.6356,34.6564,34.3999,34.4761,373700.0
2012-05-01 09:50:00,49.72,49.72,49.13,49.2,388000.0,34.4761,34.4761,34.067,34.1156,388000.0
2012-05-01 09:55:00,49.19,49.41,48.75,48.77,348200.0,34.1086,34.2612,33.8035,33.8174,348200.0
2012-05-01 10:00:00,48.78,49.55,48.76,49.06,362900.0,33.8243,34.3583,33.8105,34.0185,362900.0
2012-05-01 10:05:00,49.07,49.76,49.04,49.52,315800.0,34.0254,34.5039,34.0046,34.3375,315800.0
2012-05-01 10:10:00,49.53,49.7,49.32,49.68,330000.0,34.3444,34.4623,34.1988,34.4484,330000.0
2012-05-01 10:15:00,49.67,49.77,49.42,49.64,298400.0,34.4415,34.5108,34.2681,34.4207,298400.0
2012-05-01 10:20:00,49.63,49.81,49.59,49.81,195500.0,34.4137,34.5385,34.386,34.5385,195500.0
2012-05-01 10:25:00,49.8,49.91,49.75,49.9,224500.0,34.5316,34.6079,34.4969,34.601,224500.0
2012-05-01 10:30:00,49.88,49.93,49.77,49.8,218900.0,34.5871,34.6218,34.5108,34.5316,218900.0
2012-05-01 10:35:00,49.8,49.8,49.51,49.52,214800.0,34.5316,34.5316,34.3305,34.3375,214800.0
2012-05-01 10:40:00,49.51,49.63,49.45,49.57,152600.0,34.3305,34.4137,34.2889,34.3721,152600.0
2012-05-01 10:45:00,49.57,49.65,49.45,49.49,160400.0,34.3721,34.4276,34.2889,34.3167,160400.0
2012-05-01 10:50:00,49.49,49.6,49.44,49.44,121100.0,34.3167,34.3929,34.282,34.282,121100.0
2012-05-01 10:55:00,49.45,49.45,49.11,49.13,216800.0,34.2889,34.2889,34.0532,34.067,216800.0
2012-05-01 11:00:00,49.13,49.35,49.12,49.34,146600.0,34.067,34.2196,34.0601,34.2126,146600.0
2012-05-01 11:05:00,49.33,49.43,49.21,49.29,148400.0,34.2057,34.2751,34.1225,34.178,148400.0
2012-05-01 11:10:00,49.27,49.48,49.25,49.43,91200.0,34.1641,34.3097,34.1502,34.2751,91200.0
2012-05-01 11:15:00,49.42,49.6,49.36,49.6,153800.0,34.2681,34.3929,34.2265,34.3929,153800.0
2012-05-01 11:20:00,49.6,49.7,49.52,49.7,129500.0,34.3929,34.4623,34.3375,34.4623,129500.0
2012-05-01 11:25:00,49.71,49.81,49.6,49.81,139800.0,34.4692,34.5385,34.3929,34.5385,139800.0
2012-05-01 11:30:00,49.8,49.92,49.59,49.59,151100.0,34.5316,34.6148,34.386,34.386,151100.0
2012-05-01 11:35:00,49.59,49.78,49.59,49.66,80700.0,34.386,34.5177,34.386,34.4345,80700.0
2012-05-01 11:40:00,49.65,49.83,49.65,49.82,55300.0,34.4276,34.5524,34.4276,34.5455,55300.0
2012-05-01 11:45:00,49.82,50.14,49.82,50.14,247800.0,34.5455,34.7674,34.5455,34.7674,247800.0
2012-05-01 11:50:00,50.15,50.41,50.08,50.36,157200.0,34.7743,34.9546,34.7258,34.9199,157200.0
2012-05-01 11:55:00,50.36,50.37,49.99,50.0,195400.0,34.9199,34.9269,34.6634,34.6703,195400.0
2012-05-01 12:00:00,50.0,50.0,49.97,49.98,98200.0,34.6703,34.6703,34.6495,34.6564,98200.0
2012-05-01 12:05:00,49.98,50.08,49.92,50.08,79500.0,34.6564,34.7258,34.6148,34.7258,79500.0
2012-05-01 12:10:00,50.07,50.15,50.03,50.07,50200.0,34.7188,34.7743,34.6911,34.7188,50200.0
2012-05-01 12:15:00,50.07,50.12,49.96,49.99,72600.0,34.7188,34.7535,34.6426,34.6634,72600.0
2012-05-01 12:20:00,50.0,50.0,49.84,49.87,71800.0,34.6703,34.6703,34.5594,34.5802,71800.0
2012-05-01 12:25:00,49.87,49.87,49.74,49.74,58400.0,34.5802,34.5802,34.49,34.49,58400.0
2012-05-01 12:30:00,49.74,49.74,49.63,49.73,95000.0,34.49,34.49,34.4137,34.4831,95000.0
2012-05-01 12:35:00,49.73,49.74,49.65,49.71,126800.0,34.4831,34.49,34.4276,34.4692,126800.0
2012-05-01 12:40:00,49.7,49.75,49.68,49.7,38300.0,34.4623,34.4969,34.4484,34.4623,38300.0
2012-05-01 12:45:00,49.7,49.7,49.6,49.65,59800.0,34.4623,34.4623,34.3929,34.4276,59800.0
2012-05-01 12:50:00,49.65,49.67,49.61,49.61,37200.0,34.4276,34.4415,34.3999,34.3999,37200.0
2012-05-01 12:55:00,49.62,49.66,49.61,49.61,53300.0,34.4068,34.4345,34.3999,34.3999,53300.0
2012-05-01 13:00:00,49.62,49.62,49.53,49.55,48700.0,34.4068,34.4068,34.3444,34.3583,48700.0
2012-05-01 13:05:00,49.55,49.56,49.53,49.55,46800.0,34.3583,34.3652,34.3444,34.3583,46800.0
2012-05-01 13:10:00,49.56,49.57,49.52,49.53,70300.0,34.3652,34.3721,34.3375,34.3444,70300.0
2012-05-01 13:15:00,49.54,49.55,49.5,49.51,40500.0,34.3513,34.3583,34.3236,34.3305,40500.0
2012-05-01 13:20:00,49.51,49.51,49.39,49.39,66200.0,34.3305,34.3305,34.2473,34.2473,66200.0
2012-05-01 13:25:00,49.4,49.43,49.33,49.34,46300.0,34.2543,34.2751,34.2057,34.2126,46300.0
2012-05-01 13:30:00,49.34,49.37,49.3,49.31,64300.0,34.2126,34.2334,34.1849,34.1918,64300.0
2012-05-01 13:35:00,49.33,49.4,49.31,49.38,53600.0,34.2057,34.2543,34.1918,34.2404,53600.0
2012-05-01 13:40:00,49.4,49.46,49.4,49.42,57900.0,34.2543,34.2959,34.2543,34.2681,57900.0
2012-05-01 13:45:00,49.43,49.45,49.4,49.4,60800.0,34.2751,34.2889,34.2543,34.2543,60800.0
2012-05-01 13:50:00,49.4,49.53,49.4,49.53,68100.0,34.2543,34.3444,34.2543,34.3444,68100.0
2012-05-01 13:55:00,49.53,49.53,49.46,49.47,164900.0,34.3444,34.3444,34.2959,34.3028,164900.0
2012-05-01 14:00:00,49.48,49.49,49.42,49.44,93400.0,34.3097,34.3167,34.2681,34.282,93400.0
2012-05-01 14:05:00,49.43,49.5,49.43,49.49,91400.0,34.2751,34.3236,34.2751,34.3167,91400.0
2012-05-01 14:10:00,49.49,49.52,49.45,49.49,111800.0,34.3167,34.3375,34.2889,34.3167,111800.0
2012-05-01 14:15:00,49.49,49.81,49.49,49.71,290300.0,34.3167,34.5385,34.3167,34.4692,290300.0
2012-05-01 14:20:00,49.71,49.89,49.63,49.69,277000.0,34.4692,34.594,34.4137,34.4553,277000.0
2012-05-01 14:25:00,49.7,49.72,49.56,49.62,149900.0,34.4623,34.4761,34.3652,34.4068,149900.0
2012-05-01 14:30:00,49.62,49.63,49.57,49.58,80700.0,34.4068,34.4137,34.3721,34.3791,80700.0
2012-05-01 14:35:00,49.58,49.58,49.48,49.55,74900.0,34.3791,34.3791,34.3097,34.3583,74900.0
2012-05-01 14:40:00,49.55,49.59,49.49,49.56,116600.0,34.3583,34.386,34.3167,34.3652,116600.0
2012-05-01 14:45:00,49.57,49.57,49.43,49.45,88500.0,34.3721,34.3721,34.2751,34.2889,88500.0
2012-05-01 14:50:00,49.44,49.45,49.31,49.34,150700.0,34.282,34.2889,34.1918,34.2126,150700.0
2012-05-01 14:55:00,49.34,49.47,49.31,49.4,95500.0,34.2126,34.3028,34.1918,34.2543,95500.0
2012-05-01 15:00:00,49.4,49.44,49.32,49.32,116400.0,34.2543,34.282,34.1988,34.1988,116400.0
2012-05-01 15:05:00,49.32,49.33,49.07,49.07,240400.0,34.1988,34.2057,34.0254,34.0254,240400.0
2012-05-01 15:10:00,49.08,49.19,49.01,49.11,262400.0,34.0324,34.1086,33.9838,34.0532,262400.0
2012-05-01 15:15:00,49.12,49.14,49.01,49.08,205300.0,34.0601,34.074,33.9838,34.0324,205300.0
2012-05-01 15:20:00,49.08,49.09,48.91,48.92,332400.0,34.0324,34.0393,33.9145,33.9214,332400.0
2012-05-01 15:25:00,48.92,49.15,48.9,49.11,273800.0,33.9214,34.0809,33.9075,34.0532,273800.0
2012-05-01 15:30:00,49.1,49.23,49.1,49.2,180700.0,34.0462,34.1364,34.0462,34.1156,180700.0
2012-05-01 15:35:00,49.19,49.22,49.15,49.16,258300.0,34.1086,34.1294,34.0809,34.0878,258300.0
2012-05-01 15:40:00,49.15,49.16,49.01,49.15,326200.0,34.0809,34.0878,33.9838,34.0809,326200.0
2012-05-01 15:45:00,49.15,49.18,49.03,49.08,400600.0,34.0809,34.1017,33.9977,34.0324,400600.0
2012-05-01 15:50:00,49.07,49.14,49.0,49.05,314200.0,34.0254,34.074,33.9769,34.0116,314200.0
2012-05-01 15:55:00,49.06,49.2,49.06,49.2,584600.0,34.0185,34.1156,34.0185,34.1156,584600.0
2012-05-02 09:30:00,49.03,49.25,49.03,49.06,182300.0,33.9977,34.1502,33.9977,34.0185,182300.0
2012-05-02 09:35:00,49.07,49.08,48.8,48.8,186100.0,34.0254,34.0324,33.8382,33.8382,186100.0
2012-05-02 09:40:00,48.82,48.97,48.59,48.68,163800.0,33.8521,33.9561,33.6926,33.755,163800.0
2012-05-02 09:45:00,48.67,48.82,48.65,48.71,141700.0,33.7481,33.8521,33.7342,33.7758,141700.0
2012-05-02 09:50:00,48.71,48.74,48.61,48.68,121500.0,33.7758,33.7966,33.7065,33.755,121500.0
2012-05-02 09:55:00,48.68,48.82,48.67,48.7,65000.0,33.755,33.8521,33.7481,33.7689,65000.0
2012-05-02 10:00:00,48.7,48.75,48.66,48.69,114800.0,33.7689,33.8035,33.7411,33.7619,114800.0
2012-05-02 10:05:00,48.7,48.81,48.67,48.77,78300.0,33.7689,33.8451,33.7481,33.8174,78300.0
2012-05-02 10:10:00,48.77,48.97,48.77,48.88,110200.0,33.8174,33.9561,33.8174,33.8937,110200.0
2012-05-02 10:15:00,48.88,48.89,48.79,48.87,110900.0,33.8937,33.9006,33.8313,33.8867,110900.0
2012-05-02 10:20:00,48.88,48.93,48.85,48.87,87100.0,33.8937,33.9284,33.8729,33.8867,87100.0
2012-05-02 10:25:00,48.88,48.88,48.82,48.82,60400.0,33.8937,33.8937,33.8521,33.8521,60400.0
2012-05-02 10:30:00,48.82,48.87,48.78,48.84,71400.0,33.8521,33.8867,33.8243,33.8659,71400.0
2012-05-02 10:35:00,48.84,49.06,48.81,49.03,86700.0,33.8659,34.0185,33.8451,33.9977,86700.0
2012-05-02 10:40:00,49.02,49.18,49.02,49.1,100700.0,33.9908,34.1017,33.9908,34.0462,100700.0
2012-05-02 10:45:00,49.09,49.17,49.09,49.13,71200.0,34.0393,34.0948,34.0393,34.067,71200.0
2012-05-02 10:50:00,49.14,49.18,49.1,49.18,59500.0,34.074,34.1017,34.0462,34.1017,59500.0
2012-05-02 10:55:00,49.18,49.28,49.16,49.22,83100.0,34.1017,34.171,34.0878,34.1294,83100.0
2012-05-02 11:00:00,49.22,49.26,49.19,49.21,62700.0,34.1294,34.1572,34.1086,34.1225,62700.0
2012-05-02 11:05:00,49.2,49.22,49.18,49.2,47700.0,34.1156,34.1294,34.1017,34.1156,47700.0
2012-05-02 11:10:00,49.19,49.32,49.19,49.32,52200.0,34.1086,34.1988,34.1086,34.1988,52200.0
2012-05-02 11:15:00,49.31,49.36,49.28,49.31,74500.0,34.1918,34.2265,34.171,34.1918,74500.0
2012-05-02 11:20:00,49.3,49.36,49.3,49.33,79700.0,34.1849,34.2265,34.1849,34.2057,79700.0
2012-05-02 11:25:00,49.33,49.41,49.33,49.41,64200.0,34.2057,34.2612,34.2057,34.2612,64200.0
2012-05-02 11:30:00,49.41,49.49,49.39,49.48,92800.0,34.2612,34.3167,34.2473,34.3097,92800.0
2012-05-02 11:35:00,49.48,49.49,49.39,49.39,62100.0,34.3097,34.3167,34.2473,34.2473,62100.0
2012-05-02 11:40:00,49.38,49.39,49.25,49.27,49800.0,34.2404,34.2473,34.1502,34.1641,49800.0
2012-05-02 11:45:00,49.26,49.28,49.23,49.28,49500.0,34.1572,34.171,34.1364,34.171,49500.0
2012-05-02 11:50:00,49.28,49.43,49.28,49.4,105100.0,34.171,34.2751,34.171,34.2543,105100.0
2012-05-02 11:55:00,49.39,49.42,49.26,49.29,53400.0,34.2473,34.2681,34.1572,34.178,53400.0
2012-05-02 12:00:00,49.29,49.39,49.28,49.35,106100.0,34.178,34.2473,34.171,34.2196,106100.0
2012-05-02 12:05:00,49.35,49.37,49.29,49.29,77800.0,34.2196,34.2334,34.178,34.178,77800.0
2012-05-02 12:10:00,49.29,49.38,49.29,49.32,65000.0,34.178,34.2404,34.178,34.1988,65000.0
2012-05-02 12:15:00,49.31,49.45,49.31,49.44,67200.0,34.1918,34.2889,34.1918,34.282,67200.0
2012-05-02 12:20:00,49.43,49.5,49.41,49.48,113800.0,34.2751,34.3236,34.2612,34.3097,113800.0
2012-05-02 12:25:00,49.48,49.48,49.31,49.31,57000.0,34.3097,34.3097,34.1918,34.1918,57000.0
2012-05-02 12:30:00,49.32,49.32,49.26,49.27,54100.0,34.1988,34.1988,34.1572,34.1641,54100.0
2012-05-02 12:35:00,49.27,49.33,49.26,49.26,41400.0,34.1641,34.2057,34.1572,34.1572,41400.0
2012-05-02 12:40:00,49.27,49.33,49.27,49.3,39400.0,34.1641,34.2057,34.1641,34.1849,39400.0
2012-05-02 12:45:00,49.29,49.38,49.29,49.35,62400.0,34.178,34.2404,34.178,34.2196,62400.0
2012-05-02 12:50:00,49.35,49.42,49.33,49.42,86700.0,34.2196,34.2681,34.2057,34.2681,86700.0
2012-05-02 12:55:00,49.42,49.5,49.42,49.49,147800.0,34.2681,34.3236,34.2681,34.3167,147800.0
2012-05-02 13:00:00,49.48,49.49,49.44,49.46,87800.0,34.3097,34.3167,34.282,34.2959,87800.0
2012-05-02 13:05:00,49.46,49.52,49.44,49.5,61600.0,34.2959,34.3375,34.282,34.3236,61600.0
2012-05-02 13:10:00,49.49,49.49,49.41,49.42,35400.0,34.3167,34.3167,34.2612,34.2681,35400.0
2012-05-02 13:15:00,49.42,49.5,49.41,49.41,41600.0,34.2681,34.3236,34.2612,34.2612,41600.0
2012-05-02 13:20:00,49.41,49.43,49.37,49.37,50100.0,34.2612,34.2751,34.2334,34.2334,50100.0
2012-05-02 13:25:00,49.37,49.38,49.32,49.33,79700.0,34.2334,34.2404,34.1988,34.2057,79700.0
2012-05-02 13:30:00,49.32,49.35,49.31,49.34,80300.0,34.1988,34.2196,34.1918,34.2126,80300.0
2012-05-02 13:35:00,49.34,49.41,49.33,49.41,50100.0,34.2126,34.2612,34.2057,34.2612,50100.0
2012-05-02 13:40:00,49.41,49.46,49.41,49.44,38300.0,34.2612,34.2959,34.2612,34.282,38300.0
2012-05-02 13:45:00,49.43,49.48,49.43,49.47,39300.0,34.2751,34.3097,34.2751,34.3028,39300.0
2012-05-02 13:50:00,49.48,49.48,49.44,49.46,40300.0,34.3097,34.3097,34.282,34.2959,40300.0
2012-05-02 13:55:00,49.47,49.48,49.46,49.46,20700.0,34.3028,34.3097,34.2959,34.2959,20700.0
2012-05-02 14:00:00,49.46,49.51,49.45,49.49,63500.0,34.2959,34.3305,34.2889,34.3167,63500.0
2012-05-02 14:05:00,49.49,49.51,49.48,49.5,61000.0,34.3167,34.3305,34.3097,34.3236,61000.0
2012-05-02 14:10:00,49.49,49.5,49.46,49.47,50600.0,34.3167,34.3236,34.2959,34.3028,50600.0
2012-05-02 14:15:00,49.48,49.48,49.42,49.43,43900.0,34.3097,34.3097,34.2681,34.2751,43900.0
2012-05-02 14:20:00,49.43,49.44,49.42,49.43,66000.0,34.2751,34.282,34.2681,34.2751,66000.0
2012-05-02 14:25:00,49.42,49.47,49.42,49.46,60000.0,34.2681,34.3028,34.2681,34.2959,60000.0
2012-05-02 14:30:00,49.46,49.51,49.44,49.46,80200.0,34.2959,34.3305,34.282,34.2959,80200.0
2012-05-02 14:35:00,49.46,49.52,49.46,49.51,107600.0,34.2959,34.3375,34.2959,34.3305,107600.0
2012-05-02 14:40:00,49.51,49.59,49.5,49.5,118100.0,34.3305,34.386,34.3236,34.3236,118100.0
2012-05-02 14:45:00,49.5,49.51,49.42,49.42,69600.0,34.3236,34.3305,34.2681,34.2681,69600.0
2012-05-02 14:50:00,49.42,49.43,49.37,49.37,45300.0,34.2681,34.2751,34.2334,34.2334,45300.0
2012-05-02 14:55:00,49.37,49.43,49.36,49.41,68900.0,34.2334,34.2751,34.2265,34.2612,68900.0
2012-05-02 15:00:00,49.42,49.45,49.38,49.4,64600.0,34.2681,34.2889,34.2404,34.2543,64600.0
2012-05-02 15:05:00,49.4,49.46,49.39,49.42,81100.0,34.2543,34.2959,34.2473,34.2681,81100.0
2012-05-02 15:10:00,49.41,49.42,49.39,49.4,41000.0,34.2612,34.2681,34.2473,34.2543,41000.0
2012-05-02 15:15:00,49.4,49.42,49.37,49.38,80300.0,34.2543,34.2681,34.2334,34.2404,80300.0
2012-05-02 15:20:00,49.38,49.41,49.38,49.41,88600.0,34.2404,34.2612,34.2404,34.2612,88600.0
2012-05-02 15:25:00,49.41,49.42,49.4,49.4,94600.0,34.2612,34.2681,34.2543,34.2543,94600.0
2012-05-02 15:30:00,49.41,49.47,49.39,49.41,173400.0,34.2612,34.3028,34.2473,34.2612,173400.0
2012-05-02 15:35:00,49.42,49.46,49.41,49.43,96900.0,34.2681,34.2959,34.2612,34.2751,96900.0
2012-05-02 15:40:00,49.44,49.49,49.43,49.49,128800.0,34.282,34.3167,34.2751,34.3167,128800.0
2012-05-02 15:45:00,49.49,49.55,49.46,49.46,145300.0,34.3167,34.3583,34.2959,34.2959,145300.0
2012-05-02 15:50:00,49.46,49.47,49.41,49.42,115900.0,34.2959,34.3028,34.2612,34.2681,115900.0
2012-05-02 15:55:00,49.42,49.5,49.42,49.5,327000.0,34.2681,34.3236,34.2681,34.3236,327000.0
2012-05-03 09:30:00,49.77,49.82,49.43,49.44,155100.0,34.5108,34.5455,34.2751,34.282,155100.0
2012-05-03 09:35:00,49.43,49.45,49.28,49.29,125800.0,34.2751,34.2889,34.171,34.178,125800.0
2012-05-03 09:40:00,49.3,49.45,49.29,49.44,132700.0,34.1849,34.2889,34.178,34.282,132700.0
2012-05-03 09:45:00,49.46,49.75,49.46,49.74,52100.0,34.2959,34.4969,34.2959,34.49,52100.0
2012-05-03 09:50:00,49.75,49.79,49.7,49.73,35400.0,34.4969,34.5247,34.4623,34.4831,35400.0
2012-05-03 09:55:00,49.75,49.83,49.59,49.63,60600.0,34.4969,34.5524,34.386,34.4137,60600.0
2012-05-03 10:00:00,49.62,49.62,49.4,49.5,108400.0,34.4068,34.4068,34.2543,34.3236,108400.0
2012-05-03 10:05:00,49.5,49.64,49.43,49.53,81000.0,34.3236,34.4207,34.2751,34.3444,81000.0
2012-05-03 10:10:00,49.52,49.52,49.36,49.36,31500.0,34.3375,34.3375,34.2265,34.2265,31500.0
2012-05-03 10:15:00,49.37,49.38,49.27,49.31,46100.0,34.2334,34.2404,34.1641,34.1918,46100.0
2012-05-03 10:20:00,49.31,49.35,49.24,49.29,64900.0,34.1918,34.2196,34.1433,34.178,64900.0
2012-05-03 10:25:00,49.3,49.33,49.25,49.31,51900.0,34.1849,34.2057,34.1502,34.1918,51900.0
2012-05-03 10:30:00,49.32,49.4,49.29,49.38,54000.0,34.1988,34.2543,34.178,34.2404,54000.0
2012-05-03 10:35:00,49.38,49.46,49.37,49.41,41200.0,34.2404,34.2959,34.2334,34.2612,41200.0
2012-05-03 10:40:00,49.41,49.46,49.36,49.41,61900.0,34.2612,34.2959,34.2265,34.2612,61900.0
2012-05-03 10:45:00,49.41,49.46,49.39,49.46,55600.0,34.2612,34.2959,34.2473,34.2959,55600.0
2012-05-03 10:50:00,49.46,49.57,49.41,49.49,67700.0,34.2959,34.3721,34.2612,34.3167,67700.0
2012-05-03 10:55:00,49.49,49.59,49.48,49.55,78200.0,34.3167,34.386,34.3097,34.3583,78200.0
2012-05-03 11:00:00,49.55,49.57,49.46,49.5,50200.0,34.3583,34.3721,34.2959,34.3236,50200.0
2012-05-03 11:05:00,49.51,49.51,49.45,49.46,40700.0,34.3305,34.3305,34.2889,34.2959,40700.0
2012-05-03 11:10:00,49.46,49.47,49.41,49.43,32300.0,34.2959,34.3028,34.2612,34.2751,32300.0
2012-05-03 11:15:00,49.43,49.56,49.4,49.53,94200.0,34.2751,34.3652,34.2543,34.3444,94200.0
2012-05-03 11:20:00,49.53,49.62,49.5,49.59,31800.0,34.3444,34.4068,34.3236,34.386,31800.0
2012-05-03 11:25:00,49.59,49.67,49.57,49.63,56800.0,34.386,34.4415,34.3721,34.4137,56800.0
2012-05-03 11:30:00,49.63,49.64,49.51,49.51,43500.0,34.4137,34.4207,34.3305,34.3305,43500.0
2012-05-03 11:35:00,49.52,49.52,49.43,49.45,50600.0,34.3375,34.3375,34.2751,34.2889,50600.0
2012-05-03 11:40:00,49.45,49.47,49.44,49.45,28900.0,34.2889,34.3028,34.282,34.2889,28900.0
2012-05-03 11:45:00,49.45,49.46,49.32,49.33,40900.0,34.2889,34.2959,34.1988,34.2057,40900.0
2012-05-03 11:50:00,49.32,49.53,49.28,49.37,74000.0,34.1988,34.3444,34.171,34.2334,74000.0
2012-05-03 11:55:00,49.37,49.43,49.3,49.36,28300.0,34.2334,34.2751,34.1849,34.2265,28300.0
2012-05-03 12:00:00,49.36,49.4,49.31,49.35,24100.0,34.2265,34.2543,34.1918,34.2196,24100.0
2012-05-03 12:05:00,49.35,49.44,49.32,49.43,50700.0,34.2196,34.282,34.1988,34.2751,50700.0
2012-05-03 12:10:00,49.43,49.44,49.34,49.36,25300.0,34.2751,34.282,34.2126,34.2265,25300.0
2012-05-03 12:15:00,49.36,49.39,49.34,49.34,22600.0,34.2265,34.2473,34.2126,34.2126,22600.0
2012-05-03 12:20:00,49.35,49.36,49.31,49.33,25900.0,34.2196,34.2265,34.1918,34.2057,25900.0
2012-05-03 12:25:00,49.33,49.38,49.3,49.36,30900.0,34.2057,34.2404,34.1849,34.2265,30900.0
2012-05-03 12:30:00,49.36,49.67,49.35,49.49,131500.0,34.2265,34.4415,34.2196,34.3167,131500.0
2012-05-03 12:35:00,49.5,49.54,49.46,49.49,36400.0,34.3236,34.3513,34.2959,34.3167,36400.0
2012-05-03 12:40:00,49.49,49.5,49.41,49.41,21700.0,34.3167,34.3236,34.2612,34.2612,21700.0
2012-05-03 12:45:00,49.41,49.46,49.41,49.44,32400.0,34.2612,34.2959,34.2612,34.282,32400.0
2012-05-03 12:50:00,49.44,49.54,49.43,49.48,49800.0,34.282,34.3513,34.2751,34.3097,49800.0
2012-05-03 12:55:00,49.48,49.48,49.42,49.45,70500.0,34.3097,34.3097,34.2681,34.2889,70500.0
2012-05-03 13:00:00,49.45,49.46,49.42,49.44,40800.0,34.2889,34.2959,34.2681,34.282,40800.0
2012-05-03 13:05:00,49.44,49.47,49.43,49.44,32400.0,34.282,34.3028,34.2751,34.282,32400.0
2012-05-03 13:10:00,49.45,49.45,49.38,49.43,54600.0,34.2889,34.2889,34.2404,34.2751,54600.0
2012-05-03 13:15:00,49.43,49.44,49.4,49.41,37300.0,34.2751,34.282,34.2543,34.2612,37300.0
2012-05-03 13:20:00,49.42,49.44,49.39,49.43,28500.0,34.2681,34.282,34.2473,34.2751,28500.0
2012-05-03 13:25:00,49.43,49.44,49.4,49.43,29000.0,34.2751,34.282,34.2543,34.2751,29000.0
2012-05-03 13:30:00,49.42,49.42,49.39,49.4,51500.0,34.2681,34.2681,34.2473,34.2543,51500.0
2012-05-03 13:35:00,49.4,49.41,49.37,49.37,28800.0,34.2543,34.2612,34.2334,34.2334,28800.0
2012-05-03 13:40:00,49.37,49.37,49.22,49.22,49800.0,34.2334,34.2334,34.1294,34.1294,49800.0
2012-05-03 13:45:00,49.22,49.37,49.2,49.26,95300.0,34.1294,34.2334,34.1156,34.1572,95300.0
2012-05-03 13:50:00,49.26,49.37,49.18,49.34,248200.0,34.1572,34.2334,34.1017,34.2126,248200.0
2012-05-03 13:55:00,49.33,49.38,49.33,49.34,29500.0,34.2057,34.2404,34.2057,34.2126,29500.0
2012-05-03 14:00:00,49.34,49.35,49.29,49.29,28300.0,34.2126,34.2196,34.178,34.178,28300.0
2012-05-03 14:05:00,49.29,49.38,49.24,49.3,125000.0,34.178,34.2404,34.1433,34.1849,125000.0
2012-05-03 14:10:00,49.3,49.31,49.23,49.27,26800.0,34.1849,34.1918,34.1364,34.1641,26800.0
2012-05-03 14:15:00,49.28,49.37,49.28,49.35,29500.0,34.171,34.2334,34.171,34.2196,29500.0
2012-05-03 14:20:00,49.33,49.33,49.28,49.3,18400.0,34.2057,34.2057,34.171,34.1849,18400.0
2012-05-03 14:25:00,49.3,49.32,49.28,49.29,23800.0,34.1849,34.1988,34.171,34.178,23800.0
2012-05-03 14:30:00,49.29,49.35,49.28,49.35,31200.0,34.178,34.2196,34.171,34.2196,31200.0
2012-05-03 14:35:00,49.34,49.35,49.29,49.29,24700.0,34.2126,34.2196,34.178,34.178,24700.0
2012-05-03 14:40:00,49.29,49.3,49.21,49.22,77200.0,34.178,34.1849,34.1225,34.1294,77200.0
2012-05-03 14:45:00,49.22,49.27,49.16,49.24,76400.0,34.1294,34.1641,34.0878,34.1433,76400.0
2012-05-03 14:50:00,49.25,49.33,49.23,49.26,109000.0,34.1502,34.2057,34.1364,34.1572,109000.0
2012-05-03 14:55:00,49.26,49.31,49.24,49.29,53300.0,34.1572,34.1918,34.1433,34.178,53300.0
2012-05-03 15:00:00,49.3,49.35,49.26,49.33,63200.0,34.1849,34.2196,34.1572,34.2057,63200.0
2012-05-03 15:05:00,49.33,49.4,49.3,49.35,77900.0,34.2057,34.2543,34.1849,34.2196,77900.0
2012-05-03 15:10:00,49.35,49.35,49.3,49.33,43200.0,34.2196,34.2196,34.1849,34.2057,43200.0
2012-05-03 15:15:00,49.33,49.39,49.33,49.38,32800.0,34.2057,34.2473,34.2057,34.2404,32800.0
2012-05-03 15:20:00,49.38,49.43,49.37,49.38,50900.0,34.2404,34.2751,34.2334,34.2404,50900.0
2012-05-03 15:25:00,49.38,49.42,49.36,49.36,51900.0,34.2404,34.2681,34.2265,34.2265,51900.0
2012-05-03 15:30:00,49.37,49.4,49.36,49.4,39000.0,34.2334,34.2543,34.2265,34.2543,39000.0
2012-05-03 15:35:00,49.4,49.4,49.3,49.31,68700.0,34.2543,34.2543,34.1849,34.1918,68700.0
2012-05-03 15:40:00,49.3,49.41,49.3,49.41,86700.0,34.1849,34.2612,34.1849,34.2612,86700.0
2012-05-03 15:45:00,49.39,49.41,49.34,49.39,73500.0,34.2473,34.2612,34.2126,34.2473,73500.0
2012-05-03 15:50:00,49.39,49.42,49.36,49.42,116500.0,34.2473,34.2681,34.2265,34.2681,116500.0
2012-05-03 15:55:00,49.42,49.42,49.37,49.37,193800.0,34.2681,34.2681,34.2334,34.2334,193800.0
2012-05-04 09:30:00,49.15,49.42,49.0,49.07,71600.0,34.0809,34.2681,33.9769,34.0254,71600.0
2012-05-04 09:35:00,49.07,49.07,48.88,48.93,86700.0,34.0254,34.0254,33.8937,33.9284,86700.0
2012-05-04 09:40:00,48.93,49.0,48.8,48.85,91600.0,33.9284,33.9769,33.8382,33.8729,91600.0
2012-05-04 09:45:00,48.84,49.02,48.84,48.97,66200.0,33.8659,33.9908,33.8659,33.9561,66200.0
2012-05-04 09:50:00,48.97,49.03,48.88,48.91,54200.0,33.9561,33.9977,33.8937,33.9145,54200.0
2012-05-04 09:55:00,48.91,48.99,48.81,48.99,83500.0,33.9145,33.97,33.8451,33.97,83500.0
2012-05-04 10:00:00,48.99,49.0,48.85,48.87,50700.0,33.97,33.9769,33.8729,33.8867,50700.0
2012-05-04 10:05:00,48.86,49.0,48.85,48.95,69400.0,33.8798,33.9769,33.8729,33.9422,69400.0
2012-05-04 10:10:00,48.96,48.97,48.83,48.89,53600.0,33.9492,33.9561,33.859,33.9006,53600.0
2012-05-04 10:15:00,48.89,48.91,48.8,48.81,49200.0,33.9006,33.9145,33.8382,33.8451,49200.0
2012-05-04 10:20:00,48.8,48.88,48.79,48.88,37500.0,33.8382,33.8937,33.8313,33.8937,37500.0
2012-05-04 10:25:00,48.88,49.03,48.85,48.93,72700.0,33.8937,33.9977,33.8729,33.9284,72700.0
2012-05-04 10:30:00,48.93,48.96,48.85,48.9,57600.0,33.9284,33.9492,33.8729,33.9075,57600.0
2012-05-04 10:35:00,48.91,48.94,48.8,48.87,31200.0,33.9145,33.9353,33.8382,33.8867,31200.0
2012-05-04 10:40:00,48.88,48.88,48.79,48.83,55800.0,33.8937,33.8937,33.8313,33.859,55800.0
2012-05-04 10:45:00,48.82,48.88,48.78,48.82,84000.0,33.8521,33.8937,33.8243,33.8521,84000.0
2012-05-04 10:50:00,48.82,48.88,48.77,48.82,60000.0,33.8521,33.8937,33.8174,33.8521,60000.0
2012-05-04 10:55:00,48.81,48.99,48.8,48.94,71900.0,33.8451,33.97,33.8382,33.9353,71900.0
2012-05-04 11:00:00,48.92,48.96,48.84,48.9,38600.0,33.9214,33.9492,33.8659,33.9075,38600.0
2012-05-04 11:05:00,48.91,48.97,48.87,48.89,27100.0,33.9145,33.9561,33.8867,33.9006,27100.0
2012-05-04 11:10:00,48.88,48.96,48.87,48.89,20400.0,33.8937,33.9492,33.8867,33.9006,20400.0
2012-05-04 11:15:00,48.88,48.96,48.85,48.9,61500.0,33.8937,33.9492,33.8729,33.9075,61500.0
2012-05-04 11:20:00,48.89,48.9,48.81,48.84,28600.0,33.9006,33.9075,33.8451,33.8659,28600.0
2012-05-04 11:25:00,48.84,48.87,48.79,48.86,25700.0,33.8659,33.8867,33.8313,33.8798,25700.0
2012-05-04 11:30:00,48.86,48.9,48.78,48.89,52500.0,33.8798,33.9075,33.8243,33.9006,52500.0
2012-05-04 11:35:00,48.88,48.89,48.73,48.74,29300.0,33.8937,33.9006,33.7897,33.7966,29300.0
2012-05-04 11:40:00,48.75,48.77,48.69,48.69,35800.0,33.8035,33.8174,33.7619,33.7619,35800.0
2012-05-04 11:45:00,48.69,48.69,48.58,48.62,74500.0,33.7619,33.7619,33.6857,33.7134,74500.0
2012-05-04 11:50:00,48.62,48.64,48.53,48.64,43900.0,33.7134,33.7273,33.651,33.7273,43900.0
2012-05-04 11:55:00,48.65,48.65,48.55,48.57,18300.0,33.7342,33.7342,33.6649,33.6787,18300.0
2012-05-04 12:00:00,48.56,48.59,48.55,48.55,15300.0,33.6718,33.6926,33.6649,33.6649,15300.0
2012-05-04 12:05:00,48.56,48.67,48.55,48.67,15000.0,33.6718,33.7481,33.6649,33.7481,15000.0
2012-05-04 12:10:00,48.68,48.9,48.66,48.8,118600.0,33.755,33.9075,33.7411,33.8382,118600.0
2012-05-04 12:15:00,48.8,48.8,48.73,48.77,25700.0,33.8382,33.8382,33.7897,33.8174,25700.0
2012-05-04 12:20:00,48.77,48.79,48.67,48.67,13600.0,33.8174,33.8313,33.7481,33.7481,13600.0
2012-05-04 12:25:00,48.67,48.8,48.66,48.73,58300.0,33.7481,33.8382,33.7411,33.7897,58300.0
2012-05-04 12:30:00,48.73,48.81,48.67,48.74,60600.0,33.7897,33.8451,33.7481,33.7966,60600.0
2012-05-04 12:35:00,48.74,48.74,48.6,48.63,39900.0,33.7966,33.7966,33.6995,33.7203,39900.0
2012-05-04 12:40:00,48.63,48.66,48.6,48.64,32300.0,33.7203,33.7411,33.6995,33.7273,32300.0
2012-05-04 12:45:00,48.63,48.69,48.61,48.65,16400.0,33.7203,33.7619,33.7065,33.7342,16400.0
2012-05-04 12:50:00,48.65,48.71,48.65,48.68,45300.0,33.7342,33.7758,33.7342,33.755,45300.0
2012-05-04 12:55:00,48.7,48.76,48.69,48.76,12600.0,33.7689,33.8105,33.7619,33.8105,12600.0
2012-05-04 13:00:00,48.77,48.8,48.72,48.72,27300.0,33.8174,33.8382,33.7827,33.7827,27300.0
2012-05-04 13:05:00,48.72,48.8,48.71,48.75,37200.0,33.7827,33.8382,33.7758,33.8035,37200.0
2012-05-04 13:10:00,48.74,48.8,48.67,48.69,35300.0,33.7966,33.8382,33.7481,33.7619,35300.0
2012-05-04 13:15:00,48.67,48.78,48.67,48.73,18900.0,33.7481,33.8243,33.7481,33.7897,18900.0
2012-05-04 13:20:00,48.73,48.74,48.63,48.63,36100.0,33.7897,33.7966,33.7203,33.7203,36100.0
2012-05-04 13:25:00,48.63,48.67,48.61,48.66,41200.0,33.7203,33.7481,33.7065,33.7411,41200.0
2012-05-04 13:30:00,48.67,48.73,48.66,48.7,25200.0,33.7481,33.7897,33.7411,33.7689,25200.0
2012-05-04 13:35:00,48.71,48.71,48.66,48.7,21700.0,33.7758,33.7758,33.7411,33.7689,21700.0
2012-05-04 13:40:00,48.69,48.7,48.65,48.65,22100.0,33.7619,33.7689,33.7342,33.7342,22100.0
2012-05-04 13:45:00,48.65,48.67,48.63,48.67,18700.0,33.7342,33.7481,33.7203,33.7481,18700.0
2012-05-04 13:50:00,48.67,48.7,48.66,48.68,18900.0,33.7481,33.7689,33.7411,33.755,18900.0
2012-05-04 13:55:00,48.69,48.71,48.67,48.68,15100.0,33.7619,33.7758,33.7481,33.755,15100.0
2012-05-04 14:00:00,48.68,48.68,48.62,48.65,25500.0,33.755,33.755,33.7134,33.7342,25500.0
2012-05-04 14:05:00,48.64,48.67,48.6,48.64,29700.0,33.7273,33.7481,33.6995,33.7273,29700.0
2012-05-04 14:10:00,48.64,48.7,48.6,48.64,64000.0,33.7273,33.7689,33.6995,33.7273,64000.0
2012-05-04 14:15:00,48.64,48.74,48.62,48.73,54600.0,33.7273,33.7966,33.7134,33.7897,54600.0
2012-05-04 14:20:00,48.73,48.73,48.68,48.69,18200.0,33.7897,33.7897,33.755,33.7619,18200.0
2012-05-04 14:25:00,48.69,48.71,48.66,48.66,22400.0,33.7619,33.7758,33.7411,33.7411,22400.0
2012-05-04 14:30:00,48.67,48.68,48.63,48.67,20800.0,33.7481,33.755,33.7203,33.7481,20800.0
2012-05-04 14:35:00,48.67,48.68,48.54,48.57,47600.0,33.7481,33.755,33.6579,33.6787,47600.0
2012-05-04 14:40:00,48.58,48.59,48.54,48.58,35100.0,33.6857,33.6926,33.6579,33.6857,35100.0
2012-05-04 14:45:00,48.59,48.71,48.58,48.68,156100.0,33.6926,33.7758,33.6857,33.755,156100.0
2012-05-04 14:50:00,48.68,48.68,48.59,48.59,24300.0,33.755,33.755,33.6926,33.6926,24300.0
2012-05-04 14:55:00,48.59,48.71,48.59,48.68,23700.0,33.6926,33.7758,33.6926,33.755,23700.0
2012-05-04 15:00:00,48.68,48.83,48.68,48.81,102300.0,33.755,33.859,33.755,33.8451,102300.0
2012-05-04 15:05:00,48.81,48.83,48.77,48.77,31000.0,33.8451,33.859,33.8174,33.8174,31000.0
2012-05-04 15:10:00,48.78,48.81,48.76,48.78,41000.0,33.8243,33.8451,33.8105,33.8243,41000.0
2012-05-04 15:15:00,48.78,48.82,48.77,48.81,40100.0,33.8243,33.8521,33.8174,33.8451,40100.0
2012-05-04 15:20:00,48.8,48.83,48.79,48.8,63500.0,33.8382,33.859,33.8313,33.8382,63500.0
2012-05-04 15:25:00,48.8,48.81,48.76,48.78,42200.0,33.8382,33.8451,33.8105,33.8243,42200.0
2012-05-04 15:30:00,48.78,48.83,48.77,48.82,52500.0,33.8243,33.859,33.8174,33.8521,52500.0
2012-05-04 15:35:00,48.81,48.82,48.77,48.78,84300.0,33.8451,33.8521,33.8174,33.8243,84300.0
2012-05-04 15:40:00,48.78,48.83,48.69,48.8,101500.0,33.8243,33.859,33.7619,33.8382,101500.0
2012-05-04 15:45:00,48.79,48.82,48.77,48.81,72800.0,33.8313,33.8521,33.8174,33.8451,72800.0
2012-05-04 15:50:00,48.81,48.82,48.76,48.77,65600.0,33.8451,33.8521,33.8105,33.8174,65600.0
2012-05-04 15:55:00,48.77,48.8,48.68,48.7,231700.0,33.8174,33.8382,33.755,33.7689,231700.0
2012-05-07 09:30:00,48.52,48.68,48.51,48.58,94200.0,33.6441,33.755,33.6371,33.6857,94200.0
2012-05-07 09:35:00,48.58,48.97,48.57,48.93,75100.0,33.6857,33.9561,33.6787,33.9284,75100.0
2012-05-07 09:40:00,48.9,49.05,48.86,48.86,41200.0,33.9075,34.0116,33.8798,33.8798,41200.0
2012-05-07 09:45:00,48.85,48.85,48.76,48.77,35100.0,33.8729,33.8729,33.8105,33.8174,35100.0
2012-05-07 09:50:00,48.76,48.76,48.68,48.74,95400.0,33.8105,33.8105,33.755,33.7966,95400.0
2012-05-07 09:55:00,48.74,48.75,48.69,48.75,38500.0,33.7966,33.8035,33.7619,33.8035,38500.0
2012-05-07 10:00:00,48.75,48.75,48.72,48.73,72600.0,33.8035,33.8035,33.7827,33.7897,72600.0
2012-05-07 10:05:00,48.73,48.8,48.73,48.79,35500.0,33.7897,33.8382,33.7897,33.8313,35500.0
2012-05-07 10:10:00,48.8,48.8,48.66,48.7,54100.0,33.8382,33.8382,33.7411,33.7689,54100.0
2012-05-07 10:15:00,48.69,48.83,48.68,48.82,31900.0,33.7619,33.859,33.755,33.8521,31900.0
2012-05-07 10:20:00,48.81,48.85,48.75,48.85,34200.0,33.8451,33.8729,33.8035,33.8729,34200.0
2012-05-07 10:25:00,48.84,48.84,48.67,48.67,28300.0,33.8659,33.8659,33.7481,33.7481,28300.0
2012-05-07 10:30:00,48.67,48.77,48.63,48.76,85200.0,33.7481,33.8174,33.7203,33.8105,85200.0
2012-05-07 10:35:00,48.76,48.79,48.7,48.72,46400.0,33.8105,33.8313,33.7689,33.7827,46400.0
2012-05-07 10:40:00,48.71,48.75,48.7,48.72,23600.0,33.7758,33.8035,33.7689,33.7827,23600.0
2012-05-07 10:45:00,48.71,48.83,48.71,48.82,31800.0,33.7758,33.859,33.7758,33.8521,31800.0
2012-05-07 10:50:00,48.82,48.85,48.76,48.81,33300.0,33.8521,33.8729,33.8105,33.8451,33300.0
2012-05-07 10:55:00,48.8,48.82,48.76,48.81,30800.0,33.8382,33.8521,33.8105,33.8451,30800.0
2012-05-07 11:00:00,48.8,48.89,48.79,48.87,47400.0,33.8382,33.9006,33.8313,33.8867,47400.0
2012-05-07 11:05:00,48.88,48.9,48.88,48.9,22800.0,33.8937,33.9075,33.8937,33.9075,22800.0
2012-05-07 11:10:00,48.9,48.95,48.86,48.91,53100.0,33.9075,33.9422,33.8798,33.9145,53100.0
2012-05-07 11:15:00,48.9,48.91,48.84,48.84,15900.0,33.9075,33.9145,33.8659,33.8659,15900.0
2012-05-07 11:20:00,48.84,48.9,48.84,48.88,21700.0,33.8659,33.9075,33.8659,33.8937,21700.0
2012-05-07 11:25:00,48.88,48.88,48.84,48.84,23500.0,33.8937,33.8937,33.8659,33.8659,23500.0
2012-05-07 11:30:00,48.83,48.9,48.83,48.87,50100.0,33.859,33.9075,33.859,33.8867,50100.0
2012-05-07 11:35:00,48.87,48.88,48.83,48.84,15600.0,33.8867,33.8937,33.859,33.8659,15600.0
2012-05-07 11:40:00,48.84,48.84,48.79,48.81,16800.0,33.8659,33.8659,33.8313,33.8451,16800.0
2012-05-07 11:45:00,48.81,48.88,48.78,48.79,59700.0,33.8451,33.8937,33.8243,33.8313,59700.0
2012-05-07 11:50:00,48.79,48.79,48.74,48.76,73900.0,33.8313,33.8313,33.7966,33.8105,73900.0
2012-05-07 11:55:00,48.76,48.77,48.75,48.75,27100.0,33.8105,33.8174,33.8035,33.8035,27100.0
2012-05-07 12:00:00,48.76,48.78,48.74,48.76,28900.0,33.8105,33.8243,33.7966,33.8105,28900.0
2012-05-07 12:05:00,48.77,48.8,48.76,48.76,27300.0,33.8174,33.8382,33.8105,33.8105,27300.0
2012-05-07 12:10:00,48.75,48.76,48.72,48.75,17700.0,33.8035,33.8105,33.7827,33.8035,17700.0
2012-05-07 12:15:00,48.74,48.76,48.68,48.73,40200.0,33.7966,33.8105,33.755,33.7897,40200.0
2012-05-07 12:20:00,48.72,48.78,48.7,48.78,14700.0,33.7827,33.8243,33.7689,33.8243,14700.0
2012-05-07 12:25:00,48.78,48.83,48.74,48.78,59500.0,33.8243,33.859,33.7966,33.8243,59500.0
2012-05-07 12:30:00,48.78,48.88,48.78,48.87,24900.0,33.8243,33.8937,33.8243,33.8867,24900.0
2012-05-07 12:35:00,48.87,48.9,48.85,48.87,32400.0,33.8867,33.9075,33.8729,33.8867,32400.0
2012-05-07 12:40:00,48.87,48.91,48.87,48.91,26200.0,33.8867,33.9145,33.8867,33.9145,26200.0
2012-05-07 12:45:00,48.92,48.96,48.91,48.95,28000.0,33.9214,33.9492,33.9145,33.9422,28000.0
2012-05-07 12:50:00,48.95,48.99,48.93,48.95,31300.0,33.9422,33.97,33.9284,33.9422,31300.0
2012-05-07 12:55:00,48.94,48.95,48.9,48.93,22800.0,33.9353,33.9422,33.9075,33.9284,22800.0
2012-05-07 13:00:00,48.93,48.98,48.92,48.98,15300.0,33.9284,33.963,33.9214,33.963,15300.0
2012-05-07 13:05:00,48.97,49.0,48.95,48.96,54100.0,33.9561,33.9769,33.9422,33.9492,54100.0
2012-05-07 13:10:00,48.96,49.0,48.94,48.97,36700.0,33.9492,33.9769,33.9353,33.9561,36700.0
2012-05-07 13:15:00,48.96,48.98,48.93,48.97,21500.0,33.9492,33.963,33.9284,33.9561,21500.0
2012-05-07 13:20:00,48.97,49.01,48.92,48.93,39300.0,33.9561,33.9838,33.9214,33.9284,39300.0
2012-05-07 13:25:00,48.93,48.94,48.88,48.89,19900.0,33.9284,33.9353,33.8937,33.9006,19900.0
2012-05-07 13:30:00,48.89,48.94,48.89,48.92,20500.0,33.9006,33.9353,33.9006,33.9214,20500.0
2012-05-07 13:35:00,48.92,48.93,48.89,48.93,35000.0,33.9214,33.9284,33.9006,33.9284,35000.0
2012-05-07 13:40:00,48.92,48.95,48.87,48.89,65100.0,33.9214,33.9422,33.8867,33.9006,65100.0
2012-05-07 13:45:00,48.9,48.94,48.9,48.94,23400.0,33.9075,33.9353,33.9075,33.9353,23400.0
2012-05-07 13:50:00,48.94,48.96,48.87,48.93,44800.0,33.9353,33.9492,33.8867,33.9284,44800.0
2012-05-07 13:55:00,48.93,49.0,48.92,49.0,64700.0,33.9284,33.9769,33.9214,33.9769,64700.0
2012-05-07 14:00:00,48.99,49.02,48.96,48.96,42800.0,33.97,33.9908,33.9492,33.9492,42800.0
2012-05-07 14:05:00,48.95,48.96,48.87,48.87,39600.0,33.9422,33.9492,33.8867,33.8867,39600.0
2012-05-07 14:10:00,48.87,48.9,48.85,48.9,56000.0,33.8867,33.9075,33.8729,33.9075,56000.0
2012-05-07 14:15:00,48.89,48.93,48.88,48.91,37600.0,33.9006,33.9284,33.8937,33.9145,37600.0
2012-05-07 14:20:00,48.9,48.9,48.86,48.87,27900.0,33.9075,33.9075,33.8798,33.8867,27900.0
2012-05-07 14:25:00,48.87,48.87,48.83,48.85,46300.0,33.8867,33.8867,33.859,33.8729,46300.0
2012-05-07 14:30:00,48.84,48.85,48.81,48.83,27900.0,33.8659,33.8729,33.8451,33.859,27900.0
2012-05-07 14:35:00,48.83,48.84,48.8,48.82,32300.0,33.859,33.8659,33.8382,33.8521,32300.0
2012-05-07 14:40:00,48.82,48.83,48.78,48.79,34200.0,33.8521,33.859,33.8243,33.8313,34200.0
2012-05-07 14:45:00,48.79,48.8,48.77,48.77,23200.0,33.8313,33.8382,33.8174,33.8174,23200.0
2012-05-07 14:50:00,48.77,48.81,48.77,48.79,34600.0,33.8174,33.8451,33.8174,33.8313,34600.0
2012-05-07 14:55:00,48.79,48.82,48.76,48.77,88600.0,33.8313,33.8521,33.8105,33.8174,88600.0
2012-05-07 15:00:00,48.77,48.78,48.74,48.75,29400.0,33.8174,33.8243,33.7966,33.8035,29400.0
2012-05-07 15:05:00,48.74,48.82,48.73,48.74,122800.0,33.7966,33.8521,33.7897,33.7966,122800.0
2012-05-07 15:10:00,48.73,48.75,48.71,48.73,34400.0,33.7897,33.8035,33.7758,33.7897,34400.0
2012-05-07 15:15:00,48.73,48.79,48.69,48.72,80100.0,33.7897,33.8313,33.7619,33.7827,80100.0
2012-05-07 15:20:00,48.72,48.73,48.69,48.7,54700.0,33.7827,33.7897,33.7619,33.7689,54700.0
2012-05-07 15:25:00,48.69,48.75,48.68,48.69,73500.0,33.7619,33.8035,33.755,33.7619,73500.0
2012-05-07 15:30:00,48.69,48.77,48.67,48.75,144300.0,33.7619,33.8174,33.7481,33.8035,144300.0
2012-05-07 15:35:00,48.75,48.8,48.72,48.78,97100.0,33.8035,33.8382,33.7827,33.8243,97100.0
2012-05-07 15:40:00,48.78,48.78,48.7,48.73,41100.0,33.8243,33.8243,33.7689,33.7897,41100.0
2012-05-07 15:45:00,48.74,48.77,48.72,48.77,53500.0,33.7966,33.8174,33.7827,33.8174,53500.0
2012-05-07 15:50:00,48.77,48.77,48.64,48.66,88600.0,33.8174,33.8174,33.7273,33.7411,88600.0
2012-05-07 15:55:00,48.67,48.73,48.66,48.69,98500.0,33.7481,33.7897,33.7411,33.7619,98500.0
2012-05-08 09:30:00,48.57,48.74,48.55,48.58,103100.0,33.6787,33.7966,33.6649,33.6857,103100.0
2012-05-08 09:35:00,48.59,48.61,48.41,48.42,97800.0,33.6926,33.7065,33.5678,33.5747,97800.0
2012-05-08 09:40:00,48.43,48.54,48.35,48.44,96500.0,33.5816,33.6579,33.5262,33.5886,96500.0
2012-05-08 09:45:00,48.44,48.53,48.39,48.43,72700.0,33.5886,33.651,33.5539,33.5816,72700.0
2012-05-08 09:50:00,48.45,48.51,48.35,48.49,49200.0,33.5955,33.6371,33.5262,33.6233,49200.0
2012-05-08 09:55:00,48.48,48.49,48.42,48.44,41300.0,33.6163,33.6233,33.5747,33.5886,41300.0
2012-05-08 10:00:00,48.46,48.48,48.38,48.4,58600.0,33.6024,33.6163,33.547,33.5608,58600.0
2012-05-08 10:05:00,48.4,48.4,48.29,48.29,52000.0,33.5608,33.5608,33.4846,33.4846,52000.0
2012-05-08 10:10:00,48.3,48.3,48.23,48.23,37200.0,33.4915,33.4915,33.443,33.443,37200.0
2012-05-08 10:15:00,48.23,48.28,48.18,48.19,167300.0,33.443,33.4776,33.4083,33.4152,167300.0
2012-05-08 10:20:00,48.18,48.31,48.18,48.3,148900.0,33.4083,33.4984,33.4083,33.4915,148900.0
2012-05-08 10:25:00,48.31,48.31,48.21,48.22,60700.0,33.4984,33.4984,33.4291,33.436,60700.0
2012-05-08 10:30:00,48.21,48.29,48.17,48.18,78200.0,33.4291,33.4846,33.4014,33.4083,78200.0
2012-05-08 10:35:00,48.18,48.25,48.15,48.22,50400.0,33.4083,33.4568,33.3875,33.436,50400.0
2012-05-08 10:40:00,48.22,48.22,48.17,48.2,32500.0,33.436,33.436,33.4014,33.4222,32500.0
2012-05-08 10:45:00,48.19,48.23,48.15,48.2,97100.0,33.4152,33.443,33.3875,33.4222,97100.0
2012-05-08 10:50:00,48.2,48.29,48.19,48.28,42500.0,33.4222,33.4846,33.4152,33.4776,42500.0
2012-05-08 10:55:00,48.27,48.36,48.27,48.32,70700.0,33.4707,33.5331,33.4707,33.5054,70700.0
2012-05-08 11:00:00,48.31,48.33,48.28,48.3,69500.0,33.4984,33.5123,33.4776,33.4915,69500.0
2012-05-08 11:05:00,48.31,48.44,48.29,48.43,105300.0,33.4984,33.5886,33.4846,33.5816,105300.0
2012-05-08 11:10:00,48.43,48.44,48.31,48.34,42100.0,33.5816,33.5886,33.4984,33.5192,42100.0
2012-05-08 11:15:00,48.34,48.43,48.29,48.42,75300.0,33.5192,33.5816,33.4846,33.5747,75300.0
2012-05-08 11:20:00,48.41,48.46,48.34,48.35,152000.0,33.5678,33.6024,33.5192,33.5262,152000.0
2012-05-08 11:25:00,48.35,48.36,48.32,48.33,48500.0,33.5262,33.5331,33.5054,33.5123,48500.0
2012-05-08 11:30:00,48.34,48.35,48.31,48.34,40800.0,33.5192,33.5262,33.4984,33.5192,40800.0
2012-05-08 11:35:00,48.34,48.36,48.29,48.29,79400.0,33.5192,33.5331,33.4846,33.4846,79400.0
2012-05-08 11:40:00,48.3,48.31,48.27,48.29,146900.0,33.4915,33.4984,33.4707,33.4846,146900.0
2012-05-08 11:45:00,48.29,48.37,48.24,48.37,65900.0,33.4846,33.54,33.4499,33.54,65900.0
2012-05-08 11:50:00,48.38,48.52,48.38,48.49,87400.0,33.547,33.6441,33.547,33.6233,87400.0
2012-05-08 11:55:00,48.5,48.58,48.45,48.58,68300.0,33.6302,33.6857,33.5955,33.6857,68300.0
2012-05-08 12:00:00,48.58,48.61,48.55,48.59,79500.0,33.6857,33.7065,33.6649,33.6926,79500.0
2012-05-08 12:05:00,48.59,48.66,48.57,48.61,38400.0,33.6926,33.7411,33.6787,33.7065,38400.0
2012-05-08 12:10:00,48.61,48.66,48.58,48.66,44800.0,33.7065,33.7411,33.6857,33.7411,44800.0
2012-05-08 12:15:00,48.65,48.67,48.65,48.67,28200.0,33.7342,33.7481,33.7342,33.7481,28200.0
2012-05-08 12:20:00,48.67,48.67,48.59,48.62,59900.0,33.7481,33.7481,33.6926,33.7134,59900.0
2012-05-08 12:25:00,48.62,48.62,48.56,48.57,39700.0,33.7134,33.7134,33.6718,33.6787,39700.0
2012-05-08 12:30:00,48.56,48.56,48.5,48.5,10900.0,33.6718,33.6718,33.6302,33.6302,10900.0
2012-05-08 12:35:00,48.5,48.57,48.49,48.54,50000.0,33.6302,33.6787,33.6233,33.6579,50000.0
2012-05-08 12:40:00,48.54,48.55,48.5,48.52,30400.0,33.6579,33.6649,33.6302,33.6441,30400.0
2012-05-08 12:45:00,48.52,48.55,48.5,48.51,27900.0,33.6441,33.6649,33.6302,33.6371,27900.0
2012-05-08 12:50:00,48.52,48.54,48.49,48.51,28700.0,33.6441,33.6579,33.6233,33.6371,28700.0
2012-05-08 12:55:00,48.51,48.55,48.49,48.5,21500.0,33.6371,33.6649,33.6233,33.6302,21500.0
2012-05-08 13:00:00,48.49,48.54,48.49,48.53,18400.0,33.6233,33.6579,33.6233,33.651,18400.0
2012-05-08 13:05:00,48.53,48.56,48.49,48.54,26600.0,33.651,33.6718,33.6233,33.6579,26600.0
2012-05-08 13:10:00,48.54,48.56,48.51,48.53,25700.0,33.6579,33.6718,33.6371,33.651,25700.0
2012-05-08 13:15:00,48.54,48.6,48.52,48.58,22600.0,33.6579,33.6995,33.6441,33.6857,22600.0
2012-05-08 13:20:00,48.59,48.62,48.54,48.54,21200.0,33.6926,33.7134,33.6579,33.6579,21200.0
2012-05-08 13:25:00,48.54,48.65,48.54,48.63,30800.0,33.6579,33.7342,33.6579,33.7203,30800.0
2012-05-08 13:30:00,48.64,48.66,48.59,48.64,30200.0,33.7273,33.7411,33.6926,33.7273,30200.0
2012-05-08 13:35:00,48.64,48.76,48.63,48.75,78700.0,33.7273,33.8105,33.7203,33.8035,78700.0
2012-05-08 13:40:00,48.75,48.78,48.73,48.76,43000.0,33.8035,33.8243,33.7897,33.8105,43000.0
2012-05-08 13:45:00,48.75,48.78,48.73,48.76,32900.0,33.8035,33.8243,33.7897,33.8105,32900.0
2012-05-08 13:50:00,48.76,48.77,48.72,48.74,39100.0,33.8105,33.8174,33.7827,33.7966,39100.0
2012-05-08 13:55:00,48.73,48.8,48.72,48.8,29600.0,33.7897,33.8382,33.7827,33.8382,29600.0
2012-05-08 14:00:00,48.8,48.82,48.76,48.78,80300.0,33.8382,33.8521,33.8105,33.8243,80300.0
2012-05-08 14:05:00,48.78,48.85,48.77,48.83,57200.0,33.8243,33.8729,33.8174,33.859,57200.0
2012-05-08 14:10:00,48.84,48.85,48.76,48.76,50600.0,33.8659,33.8729,33.8105,33.8105,50600.0
2012-05-08 14:15:00,48.76,48.77,48.73,48.77,26400.0,33.8105,33.8174,33.7897,33.8174,26400.0
2012-05-08 14:20:00,48.77,48.82,48.76,48.82,33900.0,33.8174,33.8521,33.8105,33.8521,33900.0
2012-05-08 14:25:00,48.81,48.84,48.79,48.81,31400.0,33.8451,33.8659,33.8313,33.8451,31400.0
2012-05-08 14:30:00,48.81,48.87,48.8,48.81,43300.0,33.8451,33.8867,33.8382,33.8451,43300.0
2012-05-08 14:35:00,48.81,48.87,48.8,48.86,26800.0,33.8451,33.8867,33.8382,33.8798,26800.0
2012-05-08 14:40:00,48.86,48.92,48.86,48.86,60600.0,33.8798,33.9214,33.8798,33.8798,60600.0
2012-05-08 14:45:00,48.86,48.92,48.85,48.89,55700.0,33.8798,33.9214,33.8729,33.9006,55700.0
2012-05-08 14:50:00,48.89,49.02,48.89,48.94,63200.0,33.9006,33.9908,33.9006,33.9353,63200.0
2012-05-08 14:55:00,48.93,48.98,48.93,48.95,37500.0,33.9284,33.963,33.9284,33.9422,37500.0
2012-05-08 15:00:00,48.96,49.0,48.87,49.0,64200.0,33.9492,33.9769,33.8867,33.9769,64200.0
2012-05-08 15:05:00,48.99,49.03,48.9,48.93,118800.0,33.97,33.9977,33.9075,33.9284,118800.0
2012-05-08 15:10:00,48.94,49.04,48.93,49.04,57700.0,33.9353,34.0046,33.9284,34.0046,57700.0
2012-05-08 15:15:00,49.04,49.26,49.02,49.26,112500.0,34.0046,34.1572,33.9908,34.1572,112500.0
2012-05-08 15:20:00,49.25,49.26,49.11,49.12,111400.0,34.1502,34.1572,34.0532,34.0601,111400.0
2012-05-08 15:25:00,49.12,49.25,49.08,49.21,76400.0,34.0601,34.1502,34.0324,34.1225,76400.0
2012-05-08 15:30:00,49.21,49.26,49.1,49.12,83300.0,34.1225,34.1572,34.0462,34.0601,83300.0
2012-05-08 15:35:00,49.11,49.25,49.09,49.2,81700.0,34.0532,34.1502,34.0393,34.1156,81700.0
2012-05-08 15:40:00,49.19,49.23,49.11,49.18,99600.0,34.1086,34.1364,34.0532,34.1017,99600.0
2012-05-08 15:45:00,49.19,49.21,49.12,49.14,112600.0,34.1086,34.1225,34.0601,34.074,112600.0
2012-05-08 15:50:00,49.14,49.23,49.14,49.19,118700.0,34.074,34.1364,34.074,34.1086,118700.0
2012-05-08 15:55:00,49.19,49.25,49.15,49.19,186300.0,34.1086,34.1502,34.0809,34.1086,186300.0
2012-05-09 09:30:00,48.19,48.26,47.88,48.02,163500.0,33.6928,33.7417,33.476,33.5739,163500.0
2012-05-09 09:35:00,48.05,48.13,47.93,48.07,62700.0,33.5949,33.6508,33.511,33.6089,62700.0
2012-05-09 09:40:00,48.03,48.37,48.02,48.27,60200.0,33.5809,33.8186,33.5739,33.7487,60200.0
2012-05-09 09:45:00,48.27,48.44,48.2,48.27,83900.0,33.7487,33.8676,33.6998,33.7487,83900.0
2012-05-09 09:50:00,48.25,48.39,48.22,48.25,63100.0,33.7347,33.8326,33.7137,33.7347,63100.0
2012-05-09 09:55:00,48.22,48.31,48.15,48.26,36400.0,33.7137,33.7767,33.6648,33.7417,36400.0
2012-05-09 10:00:00,48.26,48.46,48.26,48.37,111800.0,33.7417,33.8815,33.7417,33.8186,111800.0
2012-05-09 10:05:00,48.36,48.38,48.09,48.12,81400.0,33.8116,33.8256,33.6228,33.6438,81400.0
2012-05-09 10:10:00,48.15,48.32,48.04,48.28,145600.0,33.6648,33.7837,33.5879,33.7557,145600.0
2012-05-09 10:15:00,48.26,48.27,48.07,48.14,72900.0,33.7417,33.7487,33.6089,33.6578,72900.0
2012-05-09 10:20:00,48.13,48.2,48.01,48.15,106400.0,33.6508,33.6998,33.5669,33.6648,106400.0
2012-05-09 10:25:00,48.15,48.3,48.11,48.15,80000.0,33.6648,33.7697,33.6368,33.6648,80000.0
2012-05-09 10:30:00,48.16,48.3,48.14,48.29,64600.0,33.6718,33.7697,33.6578,33.7627,64600.0
2012-05-09 10:35:00,48.29,48.36,48.19,48.36,104800.0,33.7627,33.8116,33.6928,33.8116,104800.0
2012-05-09 10:40:00,48.34,48.4,48.28,48.36,74500.0,33.7976,33.8396,33.7557,33.8116,74500.0
2012-05-09 10:45:00,48.36,48.41,48.29,48.3,58200.0,33.8116,33.8466,33.7627,33.7697,58200.0
2012-05-09 10:50:00,48.31,48.39,48.25,48.35,34200.0,33.7767,33.8326,33.7347,33.8046,34200.0
2012-05-09 10:55:00,48.34,48.41,48.29,48.34,58800.0,33.7976,33.8466,33.7627,33.7976,58800.0
2012-05-09 11:00:00,48.34,48.37,48.25,48.36,49200.0,33.7976,33.8186,33.7347,33.8116,49200.0
2012-05-09 11:05:00,48.35,48.35,48.2,48.24,55500.0,33.8046,33.8046,33.6998,33.7277,55500.0
2012-05-09 11:10:00,48.23,48.42,48.23,48.35,186900.0,33.7207,33.8536,33.7207,33.8046,186900.0
2012-05-09 11:15:00,48.35,48.37,48.3,48.35,63800.0,33.8046,33.8186,33.7697,33.8046,63800.0
2012-05-09 11:20:00,48.35,48.44,48.35,48.39,405100.0,33.8046,33.8676,33.8046,33.8326,405100.0
2012-05-09 11:25:00,48.41,48.44,48.34,48.36,34700.0,33.8466,33.8676,33.7976,33.8116,34700.0
2012-05-09 11:30:00,48.36,48.36,48.28,48.33,61300.0,33.8116,33.8116,33.7557,33.7906,61300.0
2012-05-09 11:35:00,48.32,48.45,48.31,48.43,48400.0,33.7837,33.8745,33.7767,33.8606,48400.0
2012-05-09 11:40:00,48.44,48.46,48.35,48.38,83900.0,33.8676,33.8815,33.8046,33.8256,83900.0
2012-05-09 11:45:00,48.39,48.41,48.36,48.4,36100.0,33.8326,33.8466,33.8116,33.8396,36100.0
2012-05-09 11:50:00,48.39,48.4,48.32,48.35,39000.0,33.8326,33.8396,33.7837,33.8046,39000.0
2012-05-09 11:55:00,48.35,48.39,48.33,48.34,72600.0,33.8046,33.8326,33.7906,33.7976,72600.0
2012-05-09 12:00:00,48.35,48.36,48.26,48.29,49700.0,33.8046,33.8116,33.7417,33.7627,49700.0
2012-05-09 12:05:00,48.3,48.3,48.21,48.21,86600.0,33.7697,33.7697,33.7067,33.7067,86600.0
2012-05-09 12:10:00,48.22,48.27,48.2,48.27,80100.0,33.7137,33.7487,33.6998,33.7487,80100.0
2012-05-09 12:15:00,48.27,48.3,48.24,48.27,32700.0,33.7487,33.7697,33.7277,33.7487,32700.0
2012-05-09 12:20:00,48.26,48.31,48.24,48.25,78400.0,33.7417,33.7767,33.7277,33.7347,78400.0
2012-05-09 12:25:00,48.26,48.3,48.21,48.27,39500.0,33.7417,33.7697,33.7067,33.7487,39500.0
2012-05-09 12:30:00,48.26,48.27,48.18,48.26,36600.0,33.7417,33.7487,33.6858,33.7417,36600.0
2012-05-09 12:35:00,48.27,48.27,48.19,48.22,120800.0,33.7487,33.7487,33.6928,33.7137,120800.0
2012-05-09 12:40:00,48.21,48.28,48.19,48.27,114100.0,33.7067,33.7557,33.6928,33.7487,114100.0
2012-05-09 12:45:00,48.26,48.28,48.22,48.27,75600.0,33.7417,33.7557,33.7137,33.7487,75600.0
2012-05-09 12:50:00,48.28,48.31,48.19,48.26,44600.0,33.7557,33.7767,33.6928,33.7417,44600.0
2012-05-09 12:55:00,48.28,48.33,48.25,48.31,33900.0,33.7557,33.7906,33.7347,33.7767,33900.0
2012-05-09 13:00:00,48.31,48.41,48.31,48.41,67700.0,33.7767,33.8466,33.7767,33.8466,67700.0
2012-05-09 13:05:00,48.41,48.42,48.35,48.37,73200.0,33.8466,33.8536,33.8046,33.8186,73200.0
2012-05-09 13:10:00,48.38,48.4,48.33,48.35,31600.0,33.8256,33.8396,33.7906,33.8046,31600.0
2012-05-09 13:15:00,48.35,48.43,48.34,48.34,78100.0,33.8046,33.8606,33.7976,33.7976,78100.0
2012-05-09 13:20:00,48.36,48.51,48.36,48.46,221400.0,33.8116,33.9165,33.8116,33.8815,221400.0
2012-05-09 13:25:00,48.46,48.51,48.42,48.45,48100.0,33.8815,33.9165,33.8536,33.8745,48100.0
2012-05-09 13:30:00,48.45,48.51,48.43,48.5,109700.0,33.8745,33.9165,33.8606,33.9095,109700.0
2012-05-09 13:35:00,48.5,48.53,48.46,48.5,84600.0,33.9095,33.9305,33.8815,33.9095,84600.0
2012-05-09 13:40:00,48.49,48.55,48.48,48.49,152100.0,33.9025,33.9445,33.8955,33.9025,152100.0
2012-05-09 13:45:00,48.49,48.55,48.46,48.54,38700.0,33.9025,33.9445,33.8815,33.9375,38700.0
2012-05-09 13:50:00,48.55,48.63,48.5,48.56,144400.0,33.9445,34.0004,33.9095,33.9515,144400.0
2012-05-09 13:55:00,48.56,48.59,48.5,48.52,61200.0,33.9515,33.9724,33.9095,33.9235,61200.0
2012-05-09 14:00:00,48.52,48.53,48.4,48.4,53100.0,33.9235,33.9305,33.8396,33.8396,53100.0
2012-05-09 14:05:00,48.41,48.42,48.34,48.37,32600.0,33.8466,33.8536,33.7976,33.8186,32600.0
2012-05-09 14:10:00,48.37,48.38,48.34,48.36,66600.0,33.8186,33.8256,33.7976,33.8116,66600.0
2012-05-09 14:15:00,48.35,48.36,48.25,48.26,86800.0,33.8046,33.8116,33.7347,33.7417,86800.0
2012-05-09 14:20:00,48.27,48.39,48.26,48.33,38500.0,33.7487,33.8326,33.7417,33.7906,38500.0
2012-05-09 14:25:00,48.33,48.4,48.33,48.37,27000.0,33.7906,33.8396,33.7906,33.8186,27000.0
2012-05-09 14:30:00,48.38,48.38,48.27,48.32,32300.0,33.8256,33.8256,33.7487,33.7837,32300.0
2012-05-09 14:35:00,48.33,48.37,48.26,48.29,26800.0,33.7906,33.8186,33.7417,33.7627,26800.0
2012-05-09 14:40:00,48.29,48.37,48.29,48.37,31600.0,33.7627,33.8186,33.7627,33.8186,31600.0
2012-05-09 14:45:00,48.37,48.37,48.28,48.29,37200.0,33.8186,33.8186,33.7557,33.7627,37200.0
2012-05-09 14:50:00,48.28,48.35,48.28,48.28,54600.0,33.7557,33.8046,33.7557,33.7557,54600.0
2012-05-09 14:55:00,48.28,48.29,48.24,48.27,33700.0,33.7557,33.7627,33.7277,33.7487,33700.0
2012-05-09 15:00:00,48.27,48.29,48.24,48.25,50000.0,33.7487,33.7627,33.7277,33.7347,50000.0
2012-05-09 15:05:00,48.25,48.26,48.21,48.21,77000.0,33.7347,33.7417,33.7067,33.7067,77000.0
2012-05-09 15:10:00,48.22,48.25,48.19,48.21,242600.0,33.7137,33.7347,33.6928,33.7067,242600.0
2012-05-09 15:15:00,48.2,48.25,48.16,48.23,240900.0,33.6998,33.7347,33.6718,33.7207,240900.0
2012-05-09 15:20:00,48.24,48.27,48.17,48.22,108600.0,33.7277,33.7487,33.6788,33.7137,108600.0
2012-05-09 15:25:00,48.23,48.25,48.15,48.19,98800.0,33.7207,33.7347,33.6648,33.6928,98800.0
2012-05-09 15:30:00,48.18,48.26,48.16,48.25,106800.0,33.6858,33.7417,33.6718,33.7347,106800.0
2012-05-09 15:35:00,48.25,48.29,48.19,48.28,186200.0,33.7347,33.7627,33.6928,33.7557,186200.0
2012-05-09 15:40:00,48.29,48.33,48.25,48.32,203600.0,33.7627,33.7906,33.7347,33.7837,203600.0
2012-05-09 15:45:00,48.32,48.37,48.29,48.35,253100.0,33.7837,33.8186,33.7627,33.8046,253100.0
2012-05-09 15:50:00,48.35,48.35,48.18,48.2,197500.0,33.8046,33.8046,33.6858,33.6998,197500.0
2012-05-09 15:55:00,48.2,48.26,48.16,48.17,214300.0,33.6998,33.7417,33.6718,33.6788,214300.0
2012-05-10 09:30:00,48.63,48.63,48.43,48.53,101300.0,34.0004,34.0004,33.8606,33.9305,101300.0
2012-05-10 09:35:00,48.51,48.54,48.41,48.49,72100.0,33.9165,33.9375,33.8466,33.9025,72100.0
2012-05-10 09:40:00,48.5,48.51,48.3,48.41,46200.0,33.9095,33.9165,33.7697,33.8466,46200.0
2012-05-10 09:45:00,48.41,48.53,48.39,48.52,67600.0,33.8466,33.9305,33.8326,33.9235,67600.0
2012-05-10 09:50:00,48.52,48.59,48.5,48.59,62000.0,33.9235,33.9724,33.9095,33.9724,62000.0
2012-05-10 09:55:00,48.6,48.64,48.57,48.57,66800.0,33.9794,34.0074,33.9584,33.9584,66800.0
2012-05-10 10:00:00,48.56,48.6,48.49,48.5,47200.0,33.9515,33.9794,33.9025,33.9095,47200.0
2012-05-10 10:05:00,48.51,48.59,48.48,48.58,51700.0,33.9165,33.9724,33.8955,33.9654,51700.0
2012-05-10 10:10:00,48.58,48.62,48.53,48.54,86900.0,33.9654,33.9934,33.9305,33.9375,86900.0
2012-05-10 10:15:00,48.54,48.57,48.5,48.52,43600.0,33.9375,33.9584,33.9095,33.9235,43600.0
2012-05-10 10:20:00,48.52,48.57,48.42,48.42,48100.0,33.9235,33.9584,33.8536,33.8536,48100.0
2012-05-10 10:25:00,48.43,48.44,48.36,48.39,49200.0,33.8606,33.8676,33.8116,33.8326,49200.0
2012-05-10 10:30:00,48.39,48.43,48.32,48.4,31800.0,33.8326,33.8606,33.7837,33.8396,31800.0
2012-05-10 10:35:00,48.4,48.44,48.39,48.42,82100.0,33.8396,33.8676,33.8326,33.8536,82100.0
2012-05-10 10:40:00,48.43,48.49,48.4,48.42,43700.0,33.8606,33.9025,33.8396,33.8536,43700.0
2012-05-10 10:45:00,48.42,48.43,48.37,48.42,30400.0,33.8536,33.8606,33.8186,33.8536,30400.0
2012-05-10 10:50:00,48.41,48.42,48.33,48.33,59200.0,33.8466,33.8536,33.7906,33.7906,59200.0
2012-05-10 10:55:00,48.33,48.34,48.27,48.34,36600.0,33.7906,33.7976,33.7487,33.7976,36600.0
2012-05-10 11:00:00,48.34,48.4,48.26,48.27,35700.0,33.7976,33.8396,33.7417,33.7487,35700.0
2012-05-10 11:05:00,48.27,48.33,48.27,48.28,46100.0,33.7487,33.7906,33.7487,33.7557,46100.0
2012-05-10 11:10:00,48.28,48.3,48.21,48.23,54700.0,33.7557,33.7697,33.7067,33.7207,54700.0
2012-05-10 11:15:00,48.23,48.28,48.21,48.28,51400.0,33.7207,33.7557,33.7067,33.7557,51400.0
2012-05-10 11:20:00,48.27,48.36,48.25,48.35,52300.0,33.7487,33.8116,33.7347,33.8046,52300.0
2012-05-10 11:25:00,48.35,48.45,48.33,48.4,60300.0,33.8046,33.8745,33.7906,33.8396,60300.0
2012-05-10 11:30:00,48.41,48.55,48.4,48.54,340600.0,33.8466,33.9445,33.8396,33.9375,340600.0
2012-05-10 11:35:00,48.54,48.55,48.5,48.51,119300.0,33.9375,33.9445,33.9095,33.9165,119300.0
2012-05-10 11:40:00,48.51,48.54,48.44,48.46,50300.0,33.9165,33.9375,33.8676,33.8815,50300.0
2012-05-10 11:45:00,48.47,48.5,48.42,48.47,582500.0,33.8885,33.9095,33.8536,33.8885,582500.0
2012-05-10 11:50:00,48.47,48.48,48.44,48.48,43800.0,33.8885,33.8955,33.8676,33.8955,43800.0
2012-05-10 11:55:00,48.48,48.49,48.45,48.48,70700.0,33.8955,33.9025,33.8745,33.8955,70700.0
2012-05-10 12:00:00,48.47,48.48,48.39,48.4,38400.0,33.8885,33.8955,33.8326,33.8396,38400.0
2012-05-10 12:05:00,48.41,48.41,48.32,48.37,23800.0,33.8466,33.8466,33.7837,33.8186,23800.0
2012-05-10 12:10:00,48.36,48.4,48.35,48.38,20600.0,33.8116,33.8396,33.8046,33.8256,20600.0
2012-05-10 12:15:00,48.38,48.47,48.38,48.45,23200.0,33.8256,33.8885,33.8256,33.8745,23200.0
2012-05-10 12:20:00,48.45,48.46,48.35,48.35,25200.0,33.8745,33.8815,33.8046,33.8046,25200.0
2012-05-10 12:25:00,48.36,48.44,48.35,48.4,31100.0,33.8116,33.8676,33.8046,33.8396,31100.0
2012-05-10 12:30:00,48.39,48.45,48.37,48.45,24400.0,33.8326,33.8745,33.8186,33.8745,24400.0
2012-05-10 12:35:00,48.45,48.49,48.43,48.46,25300.0,33.8745,33.9025,33.8606,33.8815,25300.0
2012-05-10 12:40:00,48.45,48.5,48.44,48.49,11900.0,33.8745,33.9095,33.8676,33.9025,11900.0
2012-05-10 12:45:00,48.48,48.51,48.46,48.47,38400.0,33.8955,33.9165,33.8815,33.8885,38400.0
2012-05-10 12:50:00,48.48,48.53,48.47,48.53,23500.0,33.8955,33.9305,33.8885,33.9305,23500.0
2012-05-10 12:55:00,48.52,48.53,48.47,48.48,21800.0,33.9235,33.9305,33.8885,33.8955,21800.0
2012-05-10 13:00:00,48.49,48.51,48.43,48.48,107600.0,33.9025,33.9165,33.8606,33.8955,107600.0
2012-05-10 13:05:00,48.49,48.49,48.44,48.45,18100.0,33.9025,33.9025,33.8676,33.8745,18100.0
2012-05-10 13:10:00,48.45,48.5,48.42,48.49,12900.0,33.8745,33.9095,33.8536,33.9025,12900.0
2012-05-10 13:15:00,48.5,48.5,48.46,48.48,36100.0,33.9095,33.9095,33.8815,33.8955,36100.0
2012-05-10 13:20:00,48.49,48.51,48.46,48.49,49900.0,33.9025,33.9165,33.8815,33.9025,49900.0
2012-05-10 13:25:00,48.5,48.52,48.49,48.49,27200.0,33.9095,33.9235,33.9025,33.9025,27200.0
2012-05-10 13:30:00,48.5,48.55,48.5,48.53,46700.0,33.9095,33.9445,33.9095,33.9305,46700.0
2012-05-10 13:35:00,48.53,48.55,48.49,48.49,40900.0,33.9305,33.9445,33.9025,33.9025,40900.0
2012-05-10 13:40:00,48.5,48.55,48.47,48.5,24000.0,33.9095,33.9445,33.8885,33.9095,24000.0
2012-05-10 13:45:00,48.49,48.53,48.49,48.52,15200.0,33.9025,33.9305,33.9025,33.9235,15200.0
2012-05-10 13:50:00,48.52,48.54,48.51,48.51,15800.0,33.9235,33.9375,33.9165,33.9165,15800.0
2012-05-10 13:55:00,48.52,48.55,48.47,48.51,25800.0,33.9235,33.9445,33.8885,33.9165,25800.0
2012-05-10 14:00:00,48.5,48.54,48.49,48.54,30300.0,33.9095,33.9375,33.9025,33.9375,30300.0
2012-05-10 14:05:00,48.54,48.54,48.5,48.52,35400.0,33.9375,33.9375,33.9095,33.9235,35400.0
2012-05-10 14:10:00,48.52,48.59,48.51,48.54,24500.0,33.9235,33.9724,33.9165,33.9375,24500.0
2012-05-10 14:15:00,48.54,48.59,48.54,48.59,24100.0,33.9375,33.9724,33.9375,33.9724,24100.0
2012-05-10 14:20:00,48.59,48.59,48.55,48.58,21900.0,33.9724,33.9724,33.9445,33.9654,21900.0
2012-05-10 14:25:00,48.58,48.6,48.55,48.56,18800.0,33.9654,33.9794,33.9445,33.9515,18800.0
2012-05-10 14:30:00,48.57,48.57,48.48,48.5,27100.0,33.9584,33.9584,33.8955,33.9095,27100.0
2012-05-10 14:35:00,48.5,48.57,48.5,48.53,23200.0,33.9095,33.9584,33.9095,33.9305,23200.0
2012-05-10 14:40:00,48.53,48.58,48.53,48.54,17000.0,33.9305,33.9654,33.9305,33.9375,17000.0
2012-05-10 14:45:00,48.55,48.57,48.51,48.52,24000.0,33.9445,33.9584,33.9165,33.9235,24000.0
2012-05-10 14:50:00,48.51,48.54,48.47,48.5,51300.0,33.9165,33.9375,33.8885,33.9095,51300.0
2012-05-10 14:55:00,48.5,48.51,48.49,48.5,26900.0,33.9095,33.9165,33.9025,33.9095,26900.0
2012-05-10 15:00:00,48.5,48.55,48.48,48.52,46000.0,33.9095,33.9445,33.8955,33.9235,46000.0
2012-05-10 15:05:00,48.52,48.54,48.49,48.5,36900.0,33.9235,33.9375,33.9025,33.9095,36900.0
2012-05-10 15:10:00,48.5,48.54,48.49,48.53,24000.0,33.9095,33.9375,33.9025,33.9305,24000.0
2012-05-10 15:15:00,48.54,48.55,48.51,48.54,31000.0,33.9375,33.9445,33.9165,33.9375,31000.0
2012-05-10 15:20:00,48.54,48.54,48.47,48.53,49500.0,33.9375,33.9375,33.8885,33.9305,49500.0
2012-05-10 15:25:00,48.52,48.54,48.49,48.54,29100.0,33.9235,33.9375,33.9025,33.9375,29100.0
2012-05-10 15:30:00,48.53,48.55,48.5,48.55,59200.0,33.9305,33.9445,33.9095,33.9445,59200.0
2012-05-10 15:35:00,48.55,48.57,48.52,48.57,60400.0,33.9445,33.9584,33.9235,33.9584,60400.0
2012-05-10 15:40:00,48.57,48.6,48.48,48.49,95100.0,33.9584,33.9794,33.8955,33.9025,95100.0
2012-05-10 15:45:00,48.49,48.49,48.4,48.48,102700.0,33.9025,33.9025,33.8396,33.8955,102700.0
2012-05-10 15:50:00,48.47,48.47,48.35,48.38,196700.0,33.8885,33.8885,33.8046,33.8256,196700.0
2012-05-10 15:55:00,48.38,48.5,48.38,48.5,174100.0,33.8256,33.9095,33.8256,33.9095,174100.0
2012-05-11 09:30:00,48.22,48.37,48.13,48.33,54500.0,33.7137,33.8186,33.6508,33.7906,54500.0
2012-05-11 09:35:00,48.33,48.43,48.29,48.32,28100.0,33.7906,33.8606,33.7627,33.7837,28100.0
2012-05-11 09:40:00,48.37,48.37,48.24,48.29,56700.0,33.8186,33.8186,33.7277,33.7627,56700.0
2012-05-11 09:45:00,48.28,48.42,48.28,48.35,52200.0,33.7557,33.8536,33.7557,33.8046,52200.0
2012-05-11 09:50:00,48.39,48.43,48.29,48.42,24600.0,33.8326,33.8606,33.7627,33.8536,24600.0
2012-05-11 09:55:00,48.42,48.52,48.28,48.32,48700.0,33.8536,33.9235,33.7557,33.7837,48700.0
2012-05-11 10:00:00,48.33,48.67,48.33,48.61,56700.0,33.7906,34.0284,33.7906,33.9864,56700.0
2012-05-11 10:05:00,48.6,48.67,48.6,48.61,49100.0,33.9794,34.0284,33.9794,33.9864,49100.0
2012-05-11 10:10:00,48.6,48.67,48.55,48.56,65200.0,33.9794,34.0284,33.9445,33.9515,65200.0
2012-05-11 10:15:00,48.57,48.71,48.57,48.67,35200.0,33.9584,34.0563,33.9584,34.0284,35200.0
2012-05-11 10:20:00,48.68,48.77,48.68,48.72,64500.0,34.0354,34.0983,34.0354,34.0633,64500.0
2012-05-11 10:25:00,48.72,48.74,48.65,48.68,32700.0,34.0633,34.0773,34.0144,34.0354,32700.0
2012-05-11 10:30:00,48.7,48.8,48.7,48.74,38000.0,34.0493,34.1193,34.0493,34.0773,38000.0
2012-05-11 10:35:00,48.76,48.85,48.74,48.82,30400.0,34.0913,34.1542,34.0773,34.1332,30400.0
2012-05-11 10:40:00,48.82,48.9,48.82,48.82,39300.0,34.1332,34.1892,34.1332,34.1332,39300.0
2012-05-11 10:45:00,48.83,48.83,48.73,48.73,20600.0,34.1402,34.1402,34.0703,34.0703,20600.0
2012-05-11 10:50:00,48.73,48.74,48.68,48.71,18700.0,34.0703,34.0773,34.0354,34.0563,18700.0
2012-05-11 10:55:00,48.71,48.84,48.71,48.84,17300.0,34.0563,34.1472,34.0563,34.1472,17300.0
2012-05-11 11:00:00,48.84,48.85,48.75,48.78,22800.0,34.1472,34.1542,34.0843,34.1053,22800.0
2012-05-11 11:05:00,48.78,48.9,48.77,48.88,24200.0,34.1053,34.1892,34.0983,34.1752,24200.0
2012-05-11 11:10:00,48.88,48.93,48.84,48.89,34700.0,34.1752,34.2101,34.1472,34.1822,34700.0
2012-05-11 11:15:00,48.88,48.91,48.84,48.86,27000.0,34.1752,34.1962,34.1472,34.1612,27000.0
2012-05-11 11:20:00,48.85,48.86,48.81,48.84,20500.0,34.1542,34.1612,34.1262,34.1472,20500.0
2012-05-11 11:25:00,48.84,48.84,48.77,48.78,30300.0,34.1472,34.1472,34.0983,34.1053,30300.0
2012-05-11 11:30:00,48.8,48.85,48.78,48.79,49700.0,34.1193,34.1542,34.1053,34.1123,49700.0
2012-05-11 11:35:00,48.79,48.82,48.76,48.8,21000.0,34.1123,34.1332,34.0913,34.1193,21000.0
2012-05-11 11:40:00,48.8,48.81,48.71,48.73,21000.0,34.1193,34.1262,34.0563,34.0703,21000.0
2012-05-11 11:45:00,48.72,48.75,48.72,48.75,22800.0,34.0633,34.0843,34.0633,34.0843,22800.0
2012-05-11 11:50:00,48.74,48.78,48.71,48.77,28800.0,34.0773,34.1053,34.0563,34.0983,28800.0
2012-05-11 11:55:00,48.77,48.77,48.7,48.75,19400.0,34.0983,34.0983,34.0493,34.0843,19400.0
2012-05-11 12:00:00,48.75,48.78,48.71,48.73,15600.0,34.0843,34.1053,34.0563,34.0703,15600.0
2012-05-11 12:05:00,48.74,48.76,48.7,48.73,25900.0,34.0773,34.0913,34.0493,34.0703,25900.0
2012-05-11 12:10:00,48.72,48.72,48.62,48.62,27800.0,34.0633,34.0633,33.9934,33.9934,27800.0
2012-05-11 12:15:00,48.64,48.65,48.6,48.61,69500.0,34.0074,34.0144,33.9794,33.9864,69500.0
2012-05-11 12:20:00,48.61,48.68,48.61,48.65,21400.0,33.9864,34.0354,33.9864,34.0144,21400.0
2012-05-11 12:25:00,48.65,48.65,48.6,48.62,13200.0,34.0144,34.0144,33.9794,33.9934,13200.0
2012-05-11 12:30:00,48.63,48.68,48.6,48.61,59800.0,34.0004,34.0354,33.9794,33.9864,59800.0
2012-05-11 12:35:00,48.61,48.63,48.61,48.62,14200.0,33.9864,34.0004,33.9864,33.9934,14200.0
2012-05-11 12:40:00,48.62,48.63,48.59,48.59,15600.0,33.9934,34.0004,33.9724,33.9724,15600.0
2012-05-11 12:45:00,48.6,48.61,48.59,48.6,41300.0,33.9794,33.9864,33.9724,33.9794,41300.0
2012-05-11 12:50:00,48.6,48.6,48.52,48.53,107400.0,33.9794,33.9794,33.9235,33.9305,107400.0
2012-05-11 12:55:00,48.55,48.59,48.54,48.59,29800.0,33.9445,33.9724,33.9375,33.9724,29800.0
2012-05-11 13:00:00,48.59,48.62,48.56,48.6,76200.0,33.9724,33.9934,33.9515,33.9794,76200.0
2012-05-11 13:05:00,48.6,48.61,48.51,48.54,20400.0,33.9794,33.9864,33.9165,33.9375,20400.0
2012-05-11 13:10:00,48.53,48.54,48.45,48.48,80900.0,33.9305,33.9375,33.8745,33.8955,80900.0
2012-05-11 13:15:00,48.48,48.48,48.37,48.41,78400.0,33.8955,33.8955,33.8186,33.8466,78400.0
2012-05-11 13:20:00,48.42,48.48,48.35,48.36,76400.0,33.8536,33.8955,33.8046,33.8116,76400.0
2012-05-11 13:25:00,48.37,48.38,48.31,48.36,82700.0,33.8186,33.8256,33.7767,33.8116,82700.0
2012-05-11 13:30:00,48.35,48.5,48.35,48.4,87900.0,33.8046,33.9095,33.8046,33.8396,87900.0
2012-05-11 13:35:00,48.41,48.48,48.39,48.4,74100.0,33.8466,33.8955,33.8326,33.8396,74100.0
2012-05-11 13:40:00,48.4,48.44,48.35,48.41,68300.0,33.8396,33.8676,33.8046,33.8466,68300.0
2012-05-11 13:45:00,48.42,48.43,48.36,48.38,26800.0,33.8536,33.8606,33.8116,33.8256,26800.0
2012-05-11 13:50:00,48.38,48.42,48.38,48.38,45200.0,33.8256,33.8536,33.8256,33.8256,45200.0
2012-05-11 13:55:00,48.38,48.39,48.34,48.37,35800.0,33.8256,33.8326,33.7976,33.8186,35800.0
2012-05-11 14:00:00,48.37,48.39,48.34,48.38,49900.0,33.8186,33.8326,33.7976,33.8256,49900.0
2012-05-11 14:05:00,48.38,48.4,48.33,48.38,27300.0,33.8256,33.8396,33.7906,33.8256,27300.0
2012-05-11 14:10:00,48.38,48.39,48.34,48.37,22700.0,33.8256,33.8326,33.7976,33.8186,22700.0
2012-05-11 14:15:00,48.37,48.41,48.36,48.4,84900.0,33.8186,33.8466,33.8116,33.8396,84900.0
2012-05-11 14:20:00,48.4,48.41,48.36,48.36,28400.0,33.8396,33.8466,33.8116,33.8116,28400.0
2012-05-11 14:25:00,48.37,48.44,48.36,48.39,59400.0,33.8186,33.8676,33.8116,33.8326,59400.0
2012-05-11 14:30:00,48.39,48.39,48.35,48.37,29500.0,33.8326,33.8326,33.8046,33.8186,29500.0
2012-05-11 14:35:00,48.36,48.36,48.32,48.35,17800.0,33.8116,33.8116,33.7837,33.8046,17800.0
2012-05-11 14:40:00,48.36,48.39,48.33,48.37,29400.0,33.8116,33.8326,33.7906,33.8186,29400.0
2012-05-11 14:45:00,48.38,48.39,48.35,48.35,51500.0,33.8256,33.8326,33.8046,33.8046,51500.0
2012-05-11 14:50:00,48.34,48.35,48.3,48.34,36000.0,33.7976,33.8046,33.7697,33.7976,36000.0
2012-05-11 14:55:00,48.35,48.35,48.29,48.34,32200.0,33.8046,33.8046,33.7627,33.7976,32200.0
2012-05-11 15:00:00,48.34,48.35,48.31,48.32,49600.0,33.7976,33.8046,33.7767,33.7837,49600.0
2012-05-11 15:05:00,48.31,48.36,48.25,48.26,53600.0,33.7767,33.8116,33.7347,33.7417,53600.0
2012-05-11 15:10:00,48.26,48.33,48.26,48.32,75800.0,33.7417,33.7906,33.7417,33.7837,75800.0
2012-05-11 15:15:00,48.31,48.34,48.29,48.33,30500.0,33.7767,33.7976,33.7627,33.7906,30500.0
2012-05-11 15:20:00,48.34,48.37,48.3,48.3,30000.0,33.7976,33.8186,33.7697,33.7697,30000.0
2012-05-11 15:25:00,48.31,48.33,48.27,48.3,47500.0,33.7767,33.7906,33.7487,33.7697,47500.0
2012-05-11 15:30:00,48.3,48.3,48.26,48.28,51200.0,33.7697,33.7697,33.7417,33.7557,51200.0
2012-05-11 15:35:00,48.27,48.3,48.23,48.29,49800.0,33.7487,33.7697,33.7207,33.7627,49800.0
2012-05-11 15:40:00,48.28,48.28,48.18,48.18,58500.0,33.7557,33.7557,33.6858,33.6858,58500.0
2012-05-11 15:45:00,48.17,48.23,48.14,48.2,132500.0,33.6788,33.7207,33.6578,33.6998,132500.0
2012-05-11 15:50:00,48.2,48.21,48.12,48.13,153500.0,33.6998,33.7067,33.6438,33.6508,153500.0
2012-05-11 15:55:00,48.13,48.2,48.13,48.17,189600.0,33.6508,33.6998,33.6508,33.6788,189600.0
2012-05-14 09:30:00,47.81,47.85,47.6,47.72,89000.0,33.4271,33.455,33.2803,33.3642,89000.0
2012-05-14 09:35:00,47.74,47.76,47.64,47.71,67100.0,33.3781,33.3921,33.3082,33.3572,67100.0
2012-05-14 09:40:00,47.7,47.74,47.64,47.68,65900.0,33.3502,33.3781,33.3082,33.3362,65900.0
2012-05-14 09:45:00,47.67,47.72,47.64,47.67,51500.0,33.3292,33.3642,33.3082,33.3292,51500.0
2012-05-14 09:50:00,47.66,47.79,47.66,47.76,67700.0,33.3222,33.4131,33.3222,33.3921,67700.0
2012-05-14 09:55:00,47.77,47.83,47.73,47.77,111700.0,33.3991,33.4411,33.3711,33.3991,111700.0
2012-05-14 10:00:00,47.75,47.78,47.69,47.74,88100.0,33.3851,33.4061,33.3432,33.3781,88100.0
2012-05-14 10:05:00,47.75,47.82,47.7,47.76,44500.0,33.3851,33.4341,33.3502,33.3921,44500.0
2012-05-14 10:10:00,47.76,47.79,47.69,47.74,60300.0,33.3921,33.4131,33.3432,33.3781,60300.0
2012-05-14 10:15:00,47.73,47.81,47.72,47.75,29700.0,33.3711,33.4271,33.3642,33.3851,29700.0
2012-05-14 10:20:00,47.75,47.79,47.71,47.76,39300.0,33.3851,33.4131,33.3572,33.3921,39300.0
2012-05-14 10:25:00,47.75,47.77,47.69,47.74,61100.0,33.3851,33.3991,33.3432,33.3781,61100.0
2012-05-14 10:30:00,47.73,47.79,47.71,47.78,53400.0,33.3711,33.4131,33.3572,33.4061,53400.0
2012-05-14 10:35:00,47.75,47.8,47.74,47.76,57500.0,33.3851,33.4201,33.3781,33.3921,57500.0
2012-05-14 10:40:00,47.74,47.82,47.72,47.8,62800.0,33.3781,33.4341,33.3642,33.4201,62800.0
2012-05-14 10:45:00,47.79,47.83,47.75,47.82,70300.0,33.4131,33.4411,33.3851,33.4341,70300.0
2012-05-14 10:50:00,47.82,47.96,47.8,47.91,44100.0,33.4341,33.532,33.4201,33.497,44100.0
2012-05-14 10:55:00,47.91,47.91,47.8,47.81,25600.0,33.497,33.497,33.4201,33.4271,25600.0
2012-05-14 11:00:00,47.82,47.84,47.8,47.83,14200.0,33.4341,33.4481,33.4201,33.4411,14200.0
2012-05-14 11:05:00,47.84,47.86,47.8,47.83,40100.0,33.4481,33.462,33.4201,33.4411,40100.0
2012-05-14 11:10:00,47.83,47.85,47.78,47.82,26000.0,33.4411,33.455,33.4061,33.4341,26000.0
2012-05-14 11:15:00,47.82,47.87,47.78,47.82,45500.0,33.4341,33.469,33.4061,33.4341,45500.0
2012-05-14 11:20:00,47.83,47.97,47.83,47.94,48400.0,33.4411,33.5389,33.4411,33.518,48400.0
2012-05-14 11:25:00,47.95,48.06,47.95,47.96,58500.0,33.525,33.6019,33.525,33.532,58500.0
2012-05-14 11:30:00,47.96,47.99,47.91,47.91,23100.0,33.532,33.5529,33.497,33.497,23100.0
2012-05-14 11:35:00,47.92,47.92,47.88,47.9,17700.0,33.504,33.504,33.476,33.49,17700.0
2012-05-14 11:40:00,47.9,47.91,47.84,47.84,31700.0,33.49,33.497,33.4481,33.4481,31700.0
2012-05-14 11:45:00,47.83,47.89,47.83,47.85,15800.0,33.4411,33.483,33.4411,33.455,15800.0
2012-05-14 11:50:00,47.85,47.92,47.84,47.89,26300.0,33.455,33.504,33.4481,33.483,26300.0
2012-05-14 11:55:00,47.89,47.97,47.89,47.94,24900.0,33.483,33.5389,33.483,33.518,24900.0
2012-05-14 12:00:00,47.94,47.96,47.91,47.96,12000.0,33.518,33.532,33.497,33.532,12000.0
2012-05-14 12:05:00,47.96,47.97,47.95,47.96,11100.0,33.532,33.5389,33.525,33.532,11100.0
2012-05-14 12:10:00,47.96,47.98,47.95,47.95,17200.0,33.532,33.5459,33.525,33.525,17200.0
2012-05-14 12:15:00,47.94,47.98,47.92,47.98,16400.0,33.518,33.5459,33.504,33.5459,16400.0
2012-05-14 12:20:00,47.98,48.02,47.95,48.01,21500.0,33.5459,33.5739,33.525,33.5669,21500.0
2012-05-14 12:25:00,48.02,48.02,47.99,48.01,17800.0,33.5739,33.5739,33.5529,33.5669,17800.0
2012-05-14 12:30:00,48.01,48.05,48.0,48.04,22500.0,33.5669,33.5949,33.5599,33.5879,22500.0
2012-05-14 12:35:00,48.04,48.05,48.01,48.01,28500.0,33.5879,33.5949,33.5669,33.5669,28500.0
2012-05-14 12:40:00,47.99,47.99,47.96,47.97,22600.0,33.5529,33.5529,33.532,33.5389,22600.0
2012-05-14 12:45:00,47.97,48.03,47.97,47.97,72600.0,33.5389,33.5809,33.5389,33.5389,72600.0
2012-05-14 12:50:00,47.97,47.99,47.96,47.96,25100.0,33.5389,33.5529,33.532,33.532,25100.0
2012-05-14 12:55:00,47.97,47.97,47.93,47.95,21700.0,33.5389,33.5389,33.511,33.525,21700.0
2012-05-14 13:00:00,47.95,48.01,47.94,48.01,16400.0,33.525,33.5669,33.518,33.5669,16400.0
2012-05-14 13:05:00,48.01,48.03,47.99,48.0,11000.0,33.5669,33.5809,33.5529,33.5599,11000.0
2012-05-14 13:10:00,47.99,48.0,47.96,47.97,19100.0,33.5529,33.5599,33.532,33.5389,19100.0
2012-05-14 13:15:00,47.96,47.96,47.87,47.88,32800.0,33.532,33.532,33.469,33.476,32800.0
2012-05-14 13:20:00,47.89,47.93,47.86,47.89,18500.0,33.483,33.511,33.462,33.483,18500.0
2012-05-14 13:25:00,47.88,47.9,47.87,47.9,11200.0,33.476,33.49,33.469,33.49,11200.0
2012-05-14 13:30:00,47.9,47.98,47.9,47.95,24600.0,33.49,33.5459,33.49,33.525,24600.0
2012-05-14 13:35:00,47.96,48.02,47.95,48.01,23500.0,33.532,33.5739,33.525,33.5669,23500.0
2012-05-14 13:40:00,48.01,48.07,47.99,48.06,23300.0,33.5669,33.6089,33.5529,33.6019,23300.0
2012-05-14 13:45:00,48.06,48.1,48.05,48.09,16000.0,33.6019,33.6298,33.5949,33.6228,16000.0
2012-05-14 13:50:00,48.08,48.21,48.08,48.19,33100.0,33.6159,33.7067,33.6159,33.6928,33100.0
2012-05-14 13:55:00,48.18,48.21,48.13,48.13,38400.0,33.6858,33.7067,33.6508,33.6508,38400.0
2012-05-14 14:00:00,48.13,48.16,48.11,48.14,29000.0,33.6508,33.6718,33.6368,33.6578,29000.0
2012-05-14 14:05:00,48.15,48.16,48.13,48.15,15700.0,33.6648,33.6718,33.6508,33.6648,15700.0
2012-05-14 14:10:00,48.15,48.15,48.08,48.09,21600.0,33.6648,33.6648,33.6159,33.6228,21600.0
2012-05-14 14:15:00,48.09,48.09,48.01,48.01,18600.0,33.6228,33.6228,33.5669,33.5669,18600.0
2012-05-14 14:20:00,48.02,48.13,48.02,48.12,25700.0,33.5739,33.6508,33.5739,33.6438,25700.0
2012-05-14 14:25:00,48.13,48.15,48.12,48.14,20200.0,33.6508,33.6648,33.6438,33.6578,20200.0
2012-05-14 14:30:00,48.15,48.16,48.12,48.16,17800.0,33.6648,33.6718,33.6438,33.6718,17800.0
2012-05-14 14:35:00,48.16,48.16,48.01,48.05,37000.0,33.6718,33.6718,33.5669,33.5949,37000.0
2012-05-14 14:40:00,48.05,48.07,48.02,48.07,18400.0,33.5949,33.6089,33.5739,33.6089,18400.0
2012-05-14 14:45:00,48.07,48.07,47.96,47.98,56100.0,33.6089,33.6089,33.532,33.5459,56100.0
2012-05-14 14:50:00,47.99,48.04,47.98,48.0,19100.0,33.5529,33.5879,33.5459,33.5599,19100.0
2012-05-14 14:55:00,48.01,48.02,47.91,47.94,28600.0,33.5669,33.5739,33.497,33.518,28600.0
2012-05-14 15:00:00,47.95,47.95,47.83,47.83,36000.0,33.525,33.525,33.4411,33.4411,36000.0
2012-05-14 15:05:00,47.84,47.88,47.82,47.85,59200.0,33.4481,33.476,33.4341,33.455,59200.0
2012-05-14 15:10:00,47.85,47.88,47.84,47.85,35300.0,33.455,33.476,33.4481,33.455,35300.0
2012-05-14 15:15:00,47.86,47.89,47.82,47.83,34900.0,33.462,33.483,33.4341,33.4411,34900.0
2012-05-14 15:20:00,47.83,47.88,47.8,47.86,50800.0,33.4411,33.476,33.4201,33.462,50800.0
2012-05-14 15:25:00,47.86,47.88,47.85,47.86,23200.0,33.462,33.476,33.455,33.462,23200.0
2012-05-14 15:30:00,47.85,47.94,47.85,47.91,48600.0,33.455,33.518,33.455,33.497,48600.0
2012-05-14 15:35:00,47.91,47.93,47.84,47.84,63300.0,33.497,33.511,33.4481,33.4481,63300.0
2012-05-14 15:40:00,47.84,47.87,47.77,47.8,122900.0,33.4481,33.469,33.3991,33.4201,122900.0
2012-05-14 15:45:00,47.79,47.81,47.76,47.8,100700.0,33.4131,33.4271,33.3921,33.4201,100700.0
2012-05-14 15:50:00,47.8,47.85,47.8,47.81,65700.0,33.4201,33.455,33.4201,33.4271,65700.0
2012-05-14 15:55:00,47.8,47.85,47.77,47.79,183700.0,33.4201,33.455,33.3991,33.4131,183700.0
2012-05-15 09:30:00,47.64,47.81,47.6,47.74,94200.0,33.3082,33.4271,33.2803,33.3781,94200.0
2012-05-15 09:35:00,47.7,47.87,47.7,47.79,56800.0,33.3502,33.469,33.3502,33.4131,56800.0
2012-05-15 09:40:00,47.8,47.85,47.64,47.78,63400.0,33.4201,33.455,33.3082,33.4061,63400.0
2012-05-15 09:45:00,47.76,47.85,47.65,47.8,54300.0,33.3921,33.455,33.3152,33.4201,54300.0
2012-05-15 09:50:00,47.8,47.95,47.78,47.94,56000.0,33.4201,33.525,33.4061,33.518,56000.0
2012-05-15 09:55:00,47.94,47.97,47.85,47.89,38000.0,33.518,33.5389,33.455,33.483,38000.0
2012-05-15 10:00:00,47.9,47.99,47.7,47.79,102100.0,33.49,33.5529,33.3502,33.4131,102100.0
2012-05-15 10:05:00,47.77,47.83,47.69,47.83,61800.0,33.3991,33.4411,33.3432,33.4411,61800.0
2012-05-15 10:10:00,47.83,47.84,47.78,47.82,37200.0,33.4411,33.4481,33.4061,33.4341,37200.0
2012-05-15 10:15:00,47.82,47.84,47.75,47.82,34500.0,33.4341,33.4481,33.3851,33.4341,34500.0
2012-05-15 10:20:00,47.82,47.94,47.82,47.88,68600.0,33.4341,33.518,33.4341,33.476,68600.0
2012-05-15 10:25:00,47.88,47.97,47.85,47.96,30700.0,33.476,33.5389,33.455,33.532,30700.0
2012-05-15 10:30:00,47.96,47.96,47.84,47.85,30000.0,33.532,33.532,33.4481,33.455,30000.0
2012-05-15 10:35:00,47.86,47.92,47.84,47.87,18100.0,33.462,33.504,33.4481,33.469,18100.0
2012-05-15 10:40:00,47.86,47.93,47.84,47.89,26700.0,33.462,33.511,33.4481,33.483,26700.0
2012-05-15 10:45:00,47.89,47.9,47.81,47.88,55700.0,33.483,33.49,33.4271,33.476,55700.0
2012-05-15 10:50:00,47.87,47.93,47.85,47.88,44500.0,33.469,33.511,33.455,33.476,44500.0
2012-05-15 10:55:00,47.88,47.92,47.86,47.88,18100.0,33.476,33.504,33.462,33.476,18100.0
2012-05-15 11:00:00,47.89,47.92,47.84,47.85,52300.0,33.483,33.504,33.4481,33.455,52300.0
2012-05-15 11:05:00,47.85,47.86,47.8,47.84,33800.0,33.455,33.462,33.4201,33.4481,33800.0
2012-05-15 11:10:00,47.83,47.84,47.69,47.75,68000.0,33.4411,33.4481,33.3432,33.3851,68000.0
2012-05-15 11:15:00,47.75,47.81,47.71,47.81,43600.0,33.3851,33.4271,33.3572,33.4271,43600.0
2012-05-15 11:20:00,47.81,47.83,47.73,47.74,63800.0,33.4271,33.4411,33.3711,33.3781,63800.0
2012-05-15 11:25:00,47.74,47.75,47.68,47.72,106300.0,33.3781,33.3851,33.3362,33.3642,106300.0
2012-05-15 11:30:00,47.7,47.82,47.7,47.8,40200.0,33.3502,33.4341,33.3502,33.4201,40200.0
2012-05-15 11:35:00,47.8,47.97,47.8,47.95,52200.0,33.4201,33.5389,33.4201,33.525,52200.0
2012-05-15 11:40:00,47.95,47.98,47.92,47.97,33300.0,33.525,33.5459,33.504,33.5389,33300.0
2012-05-15 11:45:00,47.97,48.02,47.95,48.01,47200.0,33.5389,33.5739,33.525,33.5669,47200.0
2012-05-15 11:50:00,48.02,48.05,47.99,48.01,84800.0,33.5739,33.5949,33.5529,33.5669,84800.0
2012-05-15 11:55:00,48.02,48.05,47.98,48.04,30900.0,33.5739,33.5949,33.5459,33.5879,30900.0
2012-05-15 12:00:00,48.04,48.05,48.0,48.02,12900.0,33.5879,33.5949,33.5599,33.5739,12900.0
2012-05-15 12:05:00,48.02,48.07,48.0,48.04,45300.0,33.5739,33.6089,33.5599,33.5879,45300.0
2012-05-15 12:10:00,48.03,48.07,48.03,48.06,20200.0,33.5809,33.6089,33.5809,33.6019,20200.0
2012-05-15 12:15:00,48.06,48.06,48.0,48.03,23700.0,33.6019,33.6019,33.5599,33.5809,23700.0
2012-05-15 12:20:00,48.03,48.03,47.98,47.98,17700.0,33.5809,33.5809,33.5459,33.5459,17700.0
2012-05-15 12:25:00,47.98,48.06,47.96,48.03,20900.0,33.5459,33.6019,33.532,33.5809,20900.0
2012-05-15 12:30:00,48.02,48.05,47.98,47.99,18800.0,33.5739,33.5949,33.5459,33.5529,18800.0
2012-05-15 12:35:00,47.99,48.01,47.97,47.99,19400.0,33.5529,33.5669,33.5389,33.5529,19400.0
2012-05-15 12:40:00,48.0,48.01,47.97,48.01,36400.0,33.5599,33.5669,33.5389,33.5669,36400.0
2012-05-15 12:45:00,48.01,48.01,47.96,47.96,24400.0,33.5669,33.5669,33.532,33.532,24400.0
2012-05-15 12:50:00,47.95,47.99,47.91,47.94,20900.0,33.525,33.5529,33.497,33.518,20900.0
2012-05-15 12:55:00,47.94,47.95,47.89,47.91,35500.0,33.518,33.525,33.483,33.497,35500.0
2012-05-15 13:00:00,47.91,47.93,47.87,47.89,11100.0,33.497,33.511,33.469,33.483,11100.0
2012-05-15 13:05:00,47.89,48.0,47.88,47.93,67500.0,33.483,33.5599,33.476,33.511,67500.0
2012-05-15 13:10:00,47.92,47.98,47.92,47.92,21700.0,33.504,33.5459,33.504,33.504,21700.0
2012-05-15 13:15:00,47.91,47.94,47.86,47.89,40600.0,33.497,33.518,33.462,33.483,40600.0
2012-05-15 13:20:00,47.9,47.94,47.89,47.9,27500.0,33.49,33.518,33.483,33.49,27500.0
2012-05-15 13:25:00,47.91,47.91,47.85,47.87,35100.0,33.497,33.497,33.455,33.469,35100.0
2012-05-15 13:30:00,47.87,47.87,47.78,47.8,41300.0,33.469,33.469,33.4061,33.4201,41300.0
2012-05-15 13:35:00,47.8,47.81,47.77,47.8,18900.0,33.4201,33.4271,33.3991,33.4201,18900.0
2012-05-15 13:40:00,47.8,47.82,47.77,47.78,47400.0,33.4201,33.4341,33.3991,33.4061,47400.0
2012-05-15 13:45:00,47.78,47.86,47.76,47.78,59500.0,33.4061,33.462,33.3921,33.4061,59500.0
2012-05-15 13:50:00,47.79,47.82,47.76,47.8,31600.0,33.4131,33.4341,33.3921,33.4201,31600.0
2012-05-15 13:55:00,47.79,47.8,47.75,47.76,83600.0,33.4131,33.4201,33.3851,33.3921,83600.0
2012-05-15 14:00:00,47.76,47.84,47.76,47.79,34800.0,33.3921,33.4481,33.3921,33.4131,34800.0
2012-05-15 14:05:00,47.8,47.8,47.74,47.77,43900.0,33.4201,33.4201,33.3781,33.3991,43900.0
2012-05-15 14:10:00,47.77,47.83,47.76,47.81,62100.0,33.3991,33.4411,33.3921,33.4271,62100.0
2012-05-15 14:15:00,47.81,47.82,47.75,47.78,25100.0,33.4271,33.4341,33.3851,33.4061,25100.0
2012-05-15 14:20:00,47.77,47.82,47.77,47.81,21500.0,33.3991,33.4341,33.3991,33.4271,21500.0
2012-05-15 14:25:00,47.82,47.82,47.76,47.79,30400.0,33.4341,33.4341,33.3921,33.4131,30400.0
2012-05-15 14:30:00,47.8,47.84,47.79,47.8,23900.0,33.4201,33.4481,33.4131,33.4201,23900.0
2012-05-15 14:35:00,47.8,47.8,47.71,47.75,43600.0,33.4201,33.4201,33.3572,33.3851,43600.0
2012-05-15 14:40:00,47.74,47.76,47.71,47.74,22500.0,33.3781,33.3921,33.3572,33.3781,22500.0
2012-05-15 14:45:00,47.74,47.74,47.71,47.74,15200.0,33.3781,33.3781,33.3572,33.3781,15200.0
2012-05-15 14:50:00,47.74,47.74,47.64,47.64,31300.0,33.3781,33.3781,33.3082,33.3082,31300.0
2012-05-15 14:55:00,47.63,47.67,47.63,47.65,18100.0,33.3012,33.3292,33.3012,33.3152,18100.0
2012-05-15 15:00:00,47.66,47.66,47.59,47.59,52500.0,33.3222,33.3222,33.2733,33.2733,52500.0
2012-05-15 15:05:00,47.6,47.64,47.52,47.55,36800.0,33.2803,33.3082,33.2243,33.2453,36800.0
2012-05-15 15:10:00,47.55,47.55,47.46,47.48,131400.0,33.2453,33.2453,33.1824,33.1964,131400.0
2012-05-15 15:15:00,47.47,47.56,47.41,47.5,73900.0,33.1894,33.2523,33.1474,33.2103,73900.0
2012-05-15 15:20:00,47.52,47.55,47.49,47.55,39800.0,33.2243,33.2453,33.2033,33.2453,39800.0
2012-05-15 15:25:00,47.55,47.56,47.44,47.45,77000.0,33.2453,33.2523,33.1684,33.1754,77000.0
2012-05-15 15:30:00,47.46,47.54,47.45,47.52,47000.0,33.1824,33.2383,33.1754,33.2243,47000.0
2012-05-15 15:35:00,47.53,47.57,47.5,47.57,55500.0,33.2313,33.2593,33.2103,33.2593,55500.0
2012-05-15 15:40:00,47.56,47.66,47.5,47.55,72900.0,33.2523,33.3222,33.2103,33.2453,72900.0
2012-05-15 15:45:00,47.54,47.62,47.49,47.54,104000.0,33.2383,33.2942,33.2033,33.2383,104000.0
2012-05-15 15:50:00,47.54,47.55,47.46,47.52,123900.0,33.2383,33.2453,33.1824,33.2243,123900.0
2012-05-15 15:55:00,47.52,47.58,47.52,47.52,176600.0,33.2243,33.2663,33.2243,33.2243,176600.0
2012-05-16 09:30:00,47.84,47.95,47.72,47.85,61800.0,33.4481,33.525,33.3642,33.455,61800.0
2012-05-16 09:35:00,47.85,47.98,47.77,47.81,49100.0,33.455,33.5459,33.3991,33.4271,49100.0
2012-05-16 09:40:00,47.81,47.9,47.77,47.84,47500.0,33.4271,33.49,33.3991,33.4481,47500.0
2012-05-16 09:45:00,47.85,48.04,47.79,48.04,55600.0,33.455,33.5879,33.4131,33.5879,55600.0
2012-05-16 09:50:00,48.04,48.15,47.96,47.96,73400.0,33.5879,33.6648,33.532,33.532,73400.0
2012-05-16 09:55:00,47.95,48.15,47.95,48.12,54700.0,33.525,33.6648,33.525,33.6438,54700.0
2012-05-16 10:00:00,48.12,48.18,48.03,48.03,36300.0,33.6438,33.6858,33.5809,33.5809,36300.0
2012-05-16 10:05:00,48.03,48.13,48.0,48.11,48100.0,33.5809,33.6508,33.5599,33.6368,48100.0
2012-05-16 10:10:00,48.1,48.12,48.01,48.11,33600.0,33.6298,33.6438,33.5669,33.6368,33600.0
2012-05-16 10:15:00,48.09,48.16,48.05,48.16,49600.0,33.6228,33.6718,33.5949,33.6718,49600.0
2012-05-16 10:20:00,48.16,48.21,48.12,48.15,32300.0,33.6718,33.7067,33.6438,33.6648,32300.0
2012-05-16 10:25:00,48.16,48.16,48.07,48.07,35600.0,33.6718,33.6718,33.6089,33.6089,35600.0
2012-05-16 10:30:00,48.07,48.1,48.04,48.06,52800.0,33.6089,33.6298,33.5879,33.6019,52800.0
2012-05-16 10:35:00,48.07,48.07,47.94,47.96,41000.0,33.6089,33.6089,33.518,33.532,41000.0
2012-05-16 10:40:00,47.95,48.0,47.92,47.99,35500.0,33.525,33.5599,33.504,33.5529,35500.0
2012-05-16 10:45:00,47.99,48.02,47.9,47.93,36900.0,33.5529,33.5739,33.49,33.511,36900.0
2012-05-16 10:50:00,47.93,47.94,47.79,47.83,58000.0,33.511,33.518,33.4131,33.4411,58000.0
2012-05-16 10:55:00,47.82,47.84,47.78,47.81,45700.0,33.4341,33.4481,33.4061,33.4271,45700.0
2012-05-16 11:00:00,47.82,47.87,47.79,47.82,38200.0,33.4341,33.469,33.4131,33.4341,38200.0
2012-05-16 11:05:00,47.82,47.82,47.59,47.72,107400.0,33.4341,33.4341,33.2733,33.3642,107400.0
2012-05-16 11:10:00,47.73,47.8,47.67,47.75,87400.0,33.3711,33.4201,33.3292,33.3851,87400.0
2012-05-16 11:15:00,47.77,47.82,47.68,47.75,70000.0,33.3991,33.4341,33.3362,33.3851,70000.0
2012-05-16 11:20:00,47.75,47.8,47.69,47.8,99400.0,33.3851,33.4201,33.3432,33.4201,99400.0
2012-05-16 11:25:00,47.8,47.82,47.74,47.75,45600.0,33.4201,33.4341,33.3781,33.3851,45600.0
2012-05-16 11:30:00,47.74,47.8,47.73,47.75,42800.0,33.3781,33.4201,33.3711,33.3851,42800.0
2012-05-16 11:35:00,47.75,47.78,47.71,47.75,55400.0,33.3851,33.4061,33.3572,33.3851,55400.0
2012-05-16 11:40:00,47.76,47.76,47.67,47.7,60500.0,33.3921,33.3921,33.3292,33.3502,60500.0
2012-05-16 11:45:00,47.69,47.7,47.63,47.66,66300.0,33.3432,33.3502,33.3012,33.3222,66300.0
2012-05-16 11:50:00,47.67,47.77,47.66,47.74,47700.0,33.3292,33.3991,33.3222,33.3781,47700.0
2012-05-16 11:55:00,47.74,47.8,47.73,47.8,29700.0,33.3781,33.4201,33.3711,33.4201,29700.0
2012-05-16 12:00:00,47.79,47.8,47.73,47.74,14500.0,33.4131,33.4201,33.3711,33.3781,14500.0
2012-05-16 12:05:00,47.73,47.8,47.69,47.8,43700.0,33.3711,33.4201,33.3432,33.4201,43700.0
2012-05-16 12:10:00,47.78,47.82,47.78,47.81,21500.0,33.4061,33.4341,33.4061,33.4271,21500.0
2012-05-16 12:15:00,47.81,47.83,47.76,47.78,60000.0,33.4271,33.4411,33.3921,33.4061,60000.0
2012-05-16 12:20:00,47.78,47.8,47.73,47.75,20300.0,33.4061,33.4201,33.3711,33.3851,20300.0
2012-05-16 12:25:00,47.74,47.76,47.67,47.72,82000.0,33.3781,33.3921,33.3292,33.3642,82000.0
2012-05-16 12:30:00,47.72,47.78,47.71,47.76,76200.0,33.3642,33.4061,33.3572,33.3921,76200.0
2012-05-16 12:35:00,47.76,47.76,47.69,47.71,36300.0,33.3921,33.3921,33.3432,33.3572,36300.0
2012-05-16 12:40:00,47.71,47.72,47.62,47.63,35900.0,33.3572,33.3642,33.2942,33.3012,35900.0
2012-05-16 12:45:00,47.63,47.68,47.59,47.63,62000.0,33.3012,33.3362,33.2733,33.3012,62000.0
2012-05-16 12:50:00,47.63,47.68,47.57,47.59,47400.0,33.3012,33.3362,33.2593,33.2733,47400.0
2012-05-16 12:55:00,47.59,47.59,47.51,47.55,51200.0,33.2733,33.2733,33.2173,33.2453,51200.0
2012-05-16 13:00:00,47.56,47.57,47.52,47.53,75200.0,33.2523,33.2593,33.2243,33.2313,75200.0
2012-05-16 13:05:00,47.52,47.57,47.52,47.55,21000.0,33.2243,33.2593,33.2243,33.2453,21000.0
2012-05-16 13:10:00,47.56,47.57,47.48,47.5,44000.0,33.2523,33.2593,33.1964,33.2103,44000.0
2012-05-16 13:15:00,47.5,47.5,47.47,47.47,40900.0,33.2103,33.2103,33.1894,33.1894,40900.0
2012-05-16 13:20:00,47.47,47.5,47.46,47.46,53900.0,33.1894,33.2103,33.1824,33.1824,53900.0
2012-05-16 13:25:00,47.47,47.49,47.43,47.46,59500.0,33.1894,33.2033,33.1614,33.1824,59500.0
2012-05-16 13:30:00,47.45,47.46,47.38,47.4,51500.0,33.1754,33.1824,33.1264,33.1404,51500.0
2012-05-16 13:35:00,47.39,47.42,47.37,47.41,33200.0,33.1334,33.1544,33.1195,33.1474,33200.0
2012-05-16 13:40:00,47.41,47.41,47.34,47.37,44600.0,33.1474,33.1474,33.0985,33.1195,44600.0
2012-05-16 13:45:00,47.38,47.45,47.36,47.44,62500.0,33.1264,33.1754,33.1125,33.1684,62500.0
2012-05-16 13:50:00,47.44,47.45,47.4,47.44,35100.0,33.1684,33.1754,33.1404,33.1684,35100.0
2012-05-16 13:55:00,47.44,47.52,47.41,47.51,75200.0,33.1684,33.2243,33.1474,33.2173,75200.0
2012-05-16 14:00:00,47.51,47.65,47.44,47.45,67800.0,33.2173,33.3152,33.1684,33.1754,67800.0
2012-05-16 14:05:00,47.46,47.53,47.44,47.48,47400.0,33.1824,33.2313,33.1684,33.1964,47400.0
2012-05-16 14:10:00,47.48,47.5,47.33,47.35,56100.0,33.1964,33.2103,33.0915,33.1055,56100.0
2012-05-16 14:15:00,47.35,47.44,47.33,47.41,65500.0,33.1055,33.1684,33.0915,33.1474,65500.0
2012-05-16 14:20:00,47.41,47.5,47.39,47.47,49600.0,33.1474,33.2103,33.1334,33.1894,49600.0
2012-05-16 14:25:00,47.48,47.48,47.38,47.4,59400.0,33.1964,33.1964,33.1264,33.1404,59400.0
2012-05-16 14:30:00,47.4,47.46,47.36,47.39,67800.0,33.1404,33.1824,33.1125,33.1334,67800.0
2012-05-16 14:35:00,47.37,47.42,47.34,47.41,32600.0,33.1195,33.1544,33.0985,33.1474,32600.0
2012-05-16 14:40:00,47.41,47.48,47.4,47.44,64400.0,33.1474,33.1964,33.1404,33.1684,64400.0
2012-05-16 14:45:00,47.44,47.53,47.44,47.5,62800.0,33.1684,33.2313,33.1684,33.2103,62800.0
2012-05-16 14:50:00,47.5,47.54,47.44,47.44,45400.0,33.2103,33.2383,33.1684,33.1684,45400.0
2012-05-16 14:55:00,47.45,47.54,47.45,47.46,52500.0,33.1754,33.2383,33.1754,33.1824,52500.0
2012-05-16 15:00:00,47.47,47.49,47.36,47.41,98700.0,33.1894,33.2033,33.1125,33.1474,98700.0
2012-05-16 15:05:00,47.42,47.45,47.4,47.4,51900.0,33.1544,33.1754,33.1404,33.1404,51900.0
2012-05-16 15:10:00,47.41,47.42,47.36,47.36,89800.0,33.1474,33.1544,33.1125,33.1125,89800.0
2012-05-16 15:15:00,47.36,47.41,47.34,47.36,67000.0,33.1125,33.1474,33.0985,33.1125,67000.0
2012-05-16 15:20:00,47.36,47.37,47.31,47.34,63700.0,33.1125,33.1195,33.0775,33.0985,63700.0
2012-05-16 15:25:00,47.34,47.39,47.28,47.29,54300.0,33.0985,33.1334,33.0565,33.0635,54300.0
2012-05-16 15:30:00,47.29,47.36,47.29,47.36,71600.0,33.0635,33.1125,33.0635,33.1125,71600.0
2012-05-16 15:35:00,47.36,47.42,47.34,47.34,92800.0,33.1125,33.1544,33.0985,33.0985,92800.0
2012-05-16 15:40:00,47.35,47.36,47.29,47.31,81100.0,33.1055,33.1125,33.0635,33.0775,81100.0
2012-05-16 15:45:00,47.3,47.31,47.25,47.26,170900.0,33.0705,33.0775,33.0356,33.0425,170900.0
2012-05-16 15:50:00,47.26,47.28,47.2,47.22,173700.0,33.0425,33.0565,33.0006,33.0146,173700.0
2012-05-16 15:55:00,47.22,47.26,47.17,47.17,265600.0,33.0146,33.0425,32.9796,32.9796,265600.0
2012-05-17 09:30:00,47.16,47.23,47.0,47.03,109500.0,32.9726,33.0216,32.8608,32.8817,109500.0
2012-05-17 09:35:00,47.03,47.12,47.0,47.03,90500.0,32.8817,32.9447,32.8608,32.8817,90500.0
2012-05-17 09:40:00,47.03,47.06,47.0,47.0,46100.0,32.8817,32.9027,32.8608,32.8608,46100.0
2012-05-17 09:45:00,47.0,47.01,46.82,46.86,118400.0,32.8608,32.8678,32.7349,32.7629,118400.0
2012-05-17 09:50:00,46.84,46.93,46.82,46.88,32800.0,32.7489,32.8118,32.7349,32.7769,32800.0
2012-05-17 09:55:00,46.88,46.96,46.86,46.93,23800.0,32.7769,32.8328,32.7629,32.8118,23800.0
2012-05-17 10:00:00,46.91,46.91,46.41,46.57,231600.0,32.7978,32.7978,32.4483,32.5601,231600.0
2012-05-17 10:05:00,46.58,46.7,46.53,46.69,76500.0,32.5671,32.651,32.5322,32.644,76500.0
2012-05-17 10:10:00,46.7,46.82,46.67,46.75,53300.0,32.651,32.7349,32.63,32.686,53300.0
2012-05-17 10:15:00,46.76,46.94,46.76,46.83,26300.0,32.693,32.8188,32.693,32.7419,26300.0
2012-05-17 10:20:00,46.82,46.91,46.8,46.83,32000.0,32.7349,32.7978,32.7209,32.7419,32000.0
2012-05-17 10:25:00,46.83,46.84,46.66,46.73,47400.0,32.7419,32.7489,32.623,32.672,47400.0
2012-05-17 10:30:00,46.72,46.73,46.61,46.67,44400.0,32.665,32.672,32.5881,32.63,44400.0
2012-05-17 10:35:00,46.67,46.77,46.62,46.75,58400.0,32.63,32.7,32.5951,32.686,58400.0
2012-05-17 10:40:00,46.74,46.81,46.72,46.74,60600.0,32.679,32.7279,32.665,32.679,60600.0
2012-05-17 10:45:00,46.74,46.77,46.59,46.6,82100.0,32.679,32.7,32.5741,32.5811,82100.0
2012-05-17 10:50:00,46.6,46.67,46.57,46.58,68900.0,32.5811,32.63,32.5601,32.5671,68900.0
2012-05-17 10:55:00,46.59,46.6,46.53,46.57,52800.0,32.5741,32.5811,32.5322,32.5601,52800.0
2012-05-17 11:00:00,46.57,46.62,46.53,46.59,62000.0,32.5601,32.5951,32.5322,32.5741,62000.0
2012-05-17 11:05:00,46.59,46.64,46.55,46.58,51700.0,32.5741,32.6091,32.5461,32.5671,51700.0
2012-05-17 11:10:00,46.56,46.58,46.47,46.49,67000.0,32.5531,32.5671,32.4902,32.5042,67000.0
2012-05-17 11:15:00,46.5,46.55,46.43,46.48,59600.0,32.5112,32.5461,32.4622,32.4972,59600.0
2012-05-17 11:20:00,46.48,46.5,46.4,46.46,113300.0,32.4972,32.5112,32.4413,32.4832,113300.0
2012-05-17 11:25:00,46.47,46.52,46.38,46.39,119700.0,32.4902,32.5252,32.4273,32.4343,119700.0
2012-05-17 11:30:00,46.4,46.4,46.31,46.35,73700.0,32.4413,32.4413,32.3783,32.4063,73700.0
2012-05-17 11:35:00,46.35,46.4,46.29,46.36,40400.0,32.4063,32.4413,32.3644,32.4133,40400.0
2012-05-17 11:40:00,46.35,46.44,46.34,46.44,34500.0,32.4063,32.4692,32.3993,32.4692,34500.0
2012-05-17 11:45:00,46.44,46.5,46.43,46.45,38600.0,32.4692,32.5112,32.4622,32.4762,38600.0
2012-05-17 11:50:00,46.45,46.46,46.39,46.44,25200.0,32.4762,32.4832,32.4343,32.4692,25200.0
2012-05-17 11:55:00,46.44,46.46,46.37,46.42,47900.0,32.4692,32.4832,32.4203,32.4552,47900.0
2012-05-17 12:00:00,46.42,46.43,46.34,46.34,32800.0,32.4552,32.4622,32.3993,32.3993,32800.0
2012-05-17 12:05:00,46.35,46.35,46.25,46.28,49100.0,32.4063,32.4063,32.3364,32.3574,49100.0
2012-05-17 12:10:00,46.28,46.28,46.19,46.2,57500.0,32.3574,32.3574,32.2944,32.3014,57500.0
2012-05-17 12:15:00,46.2,46.2,46.1,46.15,87500.0,32.3014,32.3014,32.2315,32.2665,87500.0
2012-05-17 12:20:00,46.16,46.28,46.15,46.26,34700.0,32.2735,32.3574,32.2665,32.3434,34700.0
2012-05-17 12:25:00,46.27,46.31,46.22,46.24,65000.0,32.3504,32.3783,32.3154,32.3294,65000.0
2012-05-17 12:30:00,46.25,46.26,46.19,46.21,54700.0,32.3364,32.3434,32.2944,32.3084,54700.0
2012-05-17 12:35:00,46.22,46.29,46.21,46.29,26500.0,32.3154,32.3644,32.3084,32.3644,26500.0
2012-05-17 12:40:00,46.31,46.38,46.29,46.34,62000.0,32.3783,32.4273,32.3644,32.3993,62000.0
2012-05-17 12:45:00,46.35,46.37,46.31,46.34,33900.0,32.4063,32.4203,32.3783,32.3993,33900.0
2012-05-17 12:50:00,46.33,46.33,46.28,46.31,29100.0,32.3923,32.3923,32.3574,32.3783,29100.0
2012-05-17 12:55:00,46.31,46.36,46.3,46.35,20100.0,32.3783,32.4133,32.3713,32.4063,20100.0
2012-05-17 13:00:00,46.35,46.42,46.35,46.42,19700.0,32.4063,32.4552,32.4063,32.4552,19700.0
2012-05-17 13:05:00,46.42,46.53,46.42,46.51,28100.0,32.4552,32.5322,32.4552,32.5182,28100.0
2012-05-17 13:10:00,46.51,46.57,46.51,46.54,61600.0,32.5182,32.5601,32.5182,32.5391,61600.0
2012-05-17 13:15:00,46.55,46.55,46.48,46.54,31000.0,32.5461,32.5461,32.4972,32.5391,31000.0
2012-05-17 13:20:00,46.54,46.56,46.5,46.53,26400.0,32.5391,32.5531,32.5112,32.5322,26400.0
2012-05-17 13:25:00,46.55,46.56,46.48,46.5,38600.0,32.5461,32.5531,32.4972,32.5112,38600.0
2012-05-17 13:30:00,46.48,46.5,46.42,46.44,27900.0,32.4972,32.5112,32.4552,32.4692,27900.0
2012-05-17 13:35:00,46.42,46.49,46.42,46.45,40000.0,32.4552,32.5042,32.4552,32.4762,40000.0
2012-05-17 13:40:00,46.45,46.46,46.4,46.43,23300.0,32.4762,32.4832,32.4413,32.4622,23300.0
2012-05-17 13:45:00,46.42,46.46,46.36,46.36,33700.0,32.4552,32.4832,32.4133,32.4133,33700.0
2012-05-17 13:50:00,46.36,46.4,46.36,46.4,39300.0,32.4133,32.4413,32.4133,32.4413,39300.0
2012-05-17 13:55:00,46.4,46.45,46.39,46.42,13900.0,32.4413,32.4762,32.4343,32.4552,13900.0
2012-05-17 14:00:00,46.42,46.43,46.36,46.43,29200.0,32.4552,32.4622,32.4133,32.4622,29200.0
2012-05-17 14:05:00,46.42,46.45,46.39,46.43,55100.0,32.4552,32.4762,32.4343,32.4622,55100.0
2012-05-17 14:10:00,46.42,46.46,46.4,46.4,31400.0,32.4552,32.4832,32.4413,32.4413,31400.0
2012-05-17 14:15:00,46.4,46.43,46.39,46.42,24100.0,32.4413,32.4622,32.4343,32.4552,24100.0
2012-05-17 14:20:00,46.43,46.53,46.42,46.5,50400.0,32.4622,32.5322,32.4552,32.5112,50400.0
2012-05-17 14:25:00,46.5,46.53,46.43,46.46,25100.0,32.5112,32.5322,32.4622,32.4832,25100.0
2012-05-17 14:30:00,46.46,46.5,46.44,46.45,17900.0,32.4832,32.5112,32.4692,32.4762,17900.0
2012-05-17 14:35:00,46.44,46.44,46.34,46.34,40300.0,32.4692,32.4692,32.3993,32.3993,40300.0
2012-05-17 14:40:00,46.34,46.35,46.31,46.33,68400.0,32.3993,32.4063,32.3783,32.3923,68400.0
2012-05-17 14:45:00,46.33,46.4,46.33,46.36,91400.0,32.3923,32.4413,32.3923,32.4133,91400.0
2012-05-17 14:50:00,46.35,46.41,46.33,46.39,41600.0,32.4063,32.4483,32.3923,32.4343,41600.0
2012-05-17 14:55:00,46.4,46.43,46.38,46.4,22600.0,32.4413,32.4622,32.4273,32.4413,22600.0
2012-05-17 15:00:00,46.4,46.49,46.39,46.46,31200.0,32.4413,32.5042,32.4343,32.4832,31200.0
2012-05-17 15:05:00,46.45,46.5,46.35,46.37,50900.0,32.4762,32.5112,32.4063,32.4203,50900.0
2012-05-17 15:10:00,46.37,46.45,46.36,46.45,51900.0,32.4203,32.4762,32.4133,32.4762,51900.0
2012-05-17 15:15:00,46.44,46.44,46.37,46.4,62500.0,32.4692,32.4692,32.4203,32.4413,62500.0
2012-05-17 15:20:00,46.4,46.42,46.36,46.38,50800.0,32.4413,32.4552,32.4133,32.4273,50800.0
2012-05-17 15:25:00,46.38,46.42,46.36,46.4,34700.0,32.4273,32.4552,32.4133,32.4413,34700.0
2012-05-17 15:30:00,46.41,46.42,46.32,46.33,64200.0,32.4483,32.4552,32.3853,32.3923,64200.0
2012-05-17 15:35:00,46.34,46.34,46.19,46.23,142100.0,32.3993,32.3993,32.2944,32.3224,142100.0
2012-05-17 15:40:00,46.23,46.24,46.19,46.21,85200.0,32.3224,32.3294,32.2944,32.3084,85200.0
2012-05-17 15:45:00,46.21,46.29,46.2,46.29,69000.0,32.3084,32.3644,32.3014,32.3644,69000.0
2012-05-17 15:50:00,46.29,46.29,46.22,46.26,144200.0,32.3644,32.3644,32.3154,32.3434,144200.0
2012-05-17 15:55:00,46.26,46.27,46.15,46.17,272400.0,32.3434,32.3504,32.2665,32.2805,272400.0
2012-05-18 09:30:00,46.37,46.85,46.37,46.62,672800.0,32.4203,32.7559,32.4203,32.5951,672800.0
2012-05-18 09:35:00,46.61,46.71,46.47,46.67,28600.0,32.5881,32.658,32.4902,32.63,28600.0
2012-05-18 09:40:00,46.68,46.72,46.51,46.64,40700.0,32.637,32.665,32.5182,32.6091,40700.0
2012-05-18 09:45:00,46.64,46.8,46.61,46.77,56800.0,32.6091,32.7209,32.5881,32.7,56800.0
2012-05-18 09:50:00,46.75,46.77,46.7,46.71,53400.0,32.686,32.7,32.651,32.658,53400.0
2012-05-18 09:55:00,46.7,46.74,46.59,46.59,79900.0,32.651,32.679,32.5741,32.5741,79900.0
2012-05-18 10:00:00,46.6,46.6,46.44,46.51,47200.0,32.5811,32.5811,32.4692,32.5182,47200.0
2012-05-18 10:05:00,46.49,46.53,46.47,46.51,56000.0,32.5042,32.5322,32.4902,32.5182,56000.0
2012-05-18 10:10:00,46.51,46.6,46.48,46.59,36000.0,32.5182,32.5811,32.4972,32.5741,36000.0
2012-05-18 10:15:00,46.59,46.59,46.53,46.53,56400.0,32.5741,32.5741,32.5322,32.5322,56400.0
2012-05-18 10:20:00,46.54,46.59,46.5,46.58,122800.0,32.5391,32.5741,32.5112,32.5671,122800.0
2012-05-18 10:25:00,46.58,46.66,46.57,46.61,112700.0,32.5671,32.623,32.5601,32.5881,112700.0
2012-05-18 10:30:00,46.62,46.69,46.59,46.65,72200.0,32.5951,32.644,32.5741,32.6161,72200.0
2012-05-18 10:35:00,46.65,46.73,46.63,46.73,145000.0,32.6161,32.672,32.6021,32.672,145000.0
2012-05-18 10:40:00,46.73,46.85,46.66,46.84,131500.0,32.672,32.7559,32.623,32.7489,131500.0
2012-05-18 10:45:00,46.84,46.92,46.84,46.92,86000.0,32.7489,32.8048,32.7489,32.8048,86000.0
2012-05-18 10:50:00,46.92,47.15,46.89,47.08,239700.0,32.8048,32.9656,32.7839,32.9167,239700.0
2012-05-18 10:55:00,47.09,47.09,46.94,46.99,109200.0,32.9237,32.9237,32.8188,32.8538,109200.0
2012-05-18 11:00:00,47.0,47.03,46.93,46.95,126300.0,32.8608,32.8817,32.8118,32.8258,126300.0
2012-05-18 11:05:00,46.95,46.97,46.84,46.85,60400.0,32.8258,32.8398,32.7489,32.7559,60400.0
2012-05-18 11:10:00,46.86,46.95,46.82,46.85,52700.0,32.7629,32.8258,32.7349,32.7559,52700.0
2012-05-18 11:15:00,46.86,46.87,46.79,46.83,53200.0,32.7629,32.7699,32.7139,32.7419,53200.0
2012-05-18 11:20:00,46.82,46.83,46.75,46.76,37600.0,32.7349,32.7419,32.686,32.693,37600.0
2012-05-18 11:25:00,46.75,46.8,46.7,46.71,88700.0,32.686,32.7209,32.651,32.658,88700.0
2012-05-18 11:30:00,46.71,46.75,46.61,46.66,39500.0,32.658,32.686,32.5881,32.623,39500.0
2012-05-18 11:35:00,46.67,46.67,46.53,46.62,28300.0,32.63,32.63,32.5322,32.5951,28300.0
2012-05-18 11:40:00,46.62,46.62,46.53,46.55,43900.0,32.5951,32.5951,32.5322,32.5461,43900.0
2012-05-18 11:45:00,46.55,46.55,46.3,46.33,66000.0,32.5461,32.5461,32.3713,32.3923,66000.0
2012-05-18 11:50:00,46.32,46.35,46.25,46.33,43300.0,32.3853,32.4063,32.3364,32.3923,43300.0
2012-05-18 11:55:00,46.34,46.4,46.26,46.37,50100.0,32.3993,32.4413,32.3434,32.4203,50100.0
2012-05-18 12:00:00,46.38,46.4,46.35,46.38,47100.0,32.4273,32.4413,32.4063,32.4273,47100.0
2012-05-18 12:05:00,46.38,46.46,46.36,46.43,64800.0,32.4273,32.4832,32.4133,32.4622,64800.0
2012-05-18 12:10:00,46.43,46.45,46.41,46.44,15400.0,32.4622,32.4762,32.4483,32.4692,15400.0
2012-05-18 12:15:00,46.42,46.44,46.37,46.44,12300.0,32.4552,32.4692,32.4203,32.4692,12300.0
2012-05-18 12:20:00,46.44,46.46,46.42,46.44,14100.0,32.4692,32.4832,32.4552,32.4692,14100.0
2012-05-18 12:25:00,46.44,46.53,46.44,46.51,28200.0,32.4692,32.5322,32.4692,32.5182,28200.0
2012-05-18 12:30:00,46.51,46.53,46.49,46.5,35400.0,32.5182,32.5322,32.5042,32.5112,35400.0
2012-05-18 12:35:00,46.5,46.55,46.48,46.55,34400.0,32.5112,32.5461,32.4972,32.5461,34400.0
2012-05-18 12:40:00,46.54,46.61,46.52,46.52,28400.0,32.5391,32.5881,32.5252,32.5252,28400.0
2012-05-18 12:45:00,46.52,46.52,46.48,46.5,29800.0,32.5252,32.5252,32.4972,32.5112,29800.0
2012-05-18 12:50:00,46.51,46.52,46.43,46.43,38800.0,32.5182,32.5252,32.4622,32.4622,38800.0
2012-05-18 12:55:00,46.44,46.48,46.42,46.44,12100.0,32.4692,32.4972,32.4552,32.4692,12100.0
2012-05-18 13:00:00,46.44,46.44,46.37,46.37,20200.0,32.4692,32.4692,32.4203,32.4203,20200.0
2012-05-18 13:05:00,46.37,46.39,46.36,46.37,18400.0,32.4203,32.4343,32.4133,32.4203,18400.0
2012-05-18 13:10:00,46.37,46.43,46.37,46.38,16800.0,32.4203,32.4622,32.4203,32.4273,16800.0
2012-05-18 13:15:00,46.37,46.47,46.37,46.43,23200.0,32.4203,32.4902,32.4203,32.4622,23200.0
2012-05-18 13:20:00,46.43,46.47,46.39,46.39,54100.0,32.4622,32.4902,32.4343,32.4343,54100.0
2012-05-18 13:25:00,46.41,46.42,46.38,46.38,21800.0,32.4483,32.4552,32.4273,32.4273,21800.0
2012-05-18 13:30:00,46.38,46.39,46.32,46.34,19800.0,32.4273,32.4343,32.3853,32.3993,19800.0
2012-05-18 13:35:00,46.34,46.37,46.25,46.25,40000.0,32.3993,32.4203,32.3364,32.3364,40000.0
2012-05-18 13:40:00,46.25,46.28,46.2,46.21,57000.0,32.3364,32.3574,32.3014,32.3084,57000.0
2012-05-18 13:45:00,46.21,46.22,46.15,46.15,53900.0,32.3084,32.3154,32.2665,32.2665,53900.0
2012-05-18 13:50:00,46.16,46.21,46.12,46.21,65800.0,32.2735,32.3084,32.2455,32.3084,65800.0
2012-05-18 13:55:00,46.21,46.22,46.18,46.18,33000.0,32.3084,32.3154,32.2874,32.2874,33000.0
2012-05-18 14:00:00,46.17,46.19,46.16,46.19,26800.0,32.2805,32.2944,32.2735,32.2944,26800.0
2012-05-18 14:05:00,46.19,46.23,46.12,46.14,28700.0,32.2944,32.3224,32.2455,32.2595,28700.0
2012-05-18 14:10:00,46.14,46.25,46.14,46.25,37700.0,32.2595,32.3364,32.2595,32.3364,37700.0
2012-05-18 14:15:00,46.25,46.27,46.14,46.14,30900.0,32.3364,32.3504,32.2595,32.2595,30900.0
2012-05-18 14:20:00,46.14,46.15,46.06,46.07,106200.0,32.2595,32.2665,32.2035,32.2105,106200.0
2012-05-18 14:25:00,46.07,46.12,46.06,46.09,64500.0,32.2105,32.2455,32.2035,32.2245,64500.0
2012-05-18 14:30:00,46.09,46.1,46.0,46.02,53000.0,32.2245,32.2315,32.1616,32.1756,53000.0
2012-05-18 14:35:00,46.01,46.06,46.0,46.0,67600.0,32.1686,32.2035,32.1616,32.1616,67600.0
2012-05-18 14:40:00,46.0,46.0,45.84,45.86,93300.0,32.1616,32.1616,32.0497,32.0637,93300.0
2012-05-18 14:45:00,45.86,45.94,45.86,45.93,25700.0,32.0637,32.1196,32.0637,32.1127,25700.0
2012-05-18 14:50:00,45.93,46.04,45.93,45.96,49800.0,32.1127,32.1896,32.1127,32.1336,49800.0
2012-05-18 14:55:00,45.97,45.97,45.91,45.92,31300.0,32.1406,32.1406,32.0987,32.1057,31300.0
2012-05-18 15:00:00,45.91,46.0,45.87,45.96,51400.0,32.0987,32.1616,32.0707,32.1336,51400.0
2012-05-18 15:05:00,45.96,46.03,45.94,46.02,79300.0,32.1336,32.1826,32.1196,32.1756,79300.0
2012-05-18 15:10:00,46.03,46.1,46.02,46.05,48600.0,32.1826,32.2315,32.1756,32.1966,48600.0
2012-05-18 15:15:00,46.07,46.09,46.02,46.06,45100.0,32.2105,32.2245,32.1756,32.2035,45100.0
2012-05-18 15:20:00,46.06,46.07,45.92,45.93,92200.0,32.2035,32.2105,32.1057,32.1127,92200.0
2012-05-18 15:25:00,45.92,45.99,45.91,45.94,44200.0,32.1057,32.1546,32.0987,32.1196,44200.0
2012-05-18 15:30:00,45.93,45.96,45.86,45.87,71700.0,32.1127,32.1336,32.0637,32.0707,71700.0
2012-05-18 15:35:00,45.87,45.94,45.84,45.89,68600.0,32.0707,32.1196,32.0497,32.0847,68600.0
2012-05-18 15:40:00,45.9,45.91,45.8,45.81,92500.0,32.0917,32.0987,32.0218,32.0288,92500.0
2012-05-18 15:45:00,45.8,45.96,45.79,45.93,133300.0,32.0218,32.1336,32.0148,32.1127,133300.0
2012-05-18 15:50:00,45.92,45.92,45.81,45.82,86200.0,32.1057,32.1057,32.0288,32.0357,86200.0
2012-05-18 15:55:00,45.83,45.96,45.82,45.92,151200.0,32.0427,32.1336,32.0357,32.1057,151200.0
2012-05-21 09:30:00,46.3,46.6,46.22,46.43,102600.0,32.3713,32.5811,32.3154,32.4622,102600.0
2012-05-21 09:35:00,46.41,46.54,46.26,46.5,51300.0,32.4483,32.5391,32.3434,32.5112,51300.0
2012-05-21 09:40:00,46.5,46.65,46.5,46.63,61200.0,32.5112,32.6161,32.5112,32.6021,61200.0
2012-05-21 09:45:00,46.64,46.64,46.44,46.51,40500.0,32.6091,32.6091,32.4692,32.5182,40500.0
2012-05-21 09:50:00,46.53,46.53,46.22,46.26,38800.0,32.5322,32.5322,32.3154,32.3434,38800.0
2012-05-21 09:55:00,46.27,46.51,46.27,46.49,29500.0,32.3504,32.5182,32.3504,32.5042,29500.0
2012-05-21 10:00:00,46.48,46.57,46.42,46.52,47700.0,32.4972,32.5601,32.4552,32.5252,47700.0
2012-05-21 10:05:00,46.52,46.57,46.42,46.55,32900.0,32.5252,32.5601,32.4552,32.5461,32900.0
2012-05-21 10:10:00,46.54,46.57,46.45,46.54,27800.0,32.5391,32.5601,32.4762,32.5391,27800.0
2012-05-21 10:15:00,46.54,46.72,46.49,46.68,65900.0,32.5391,32.665,32.5042,32.637,65900.0
2012-05-21 10:20:00,46.68,46.71,46.59,46.59,41900.0,32.637,32.658,32.5741,32.5741,41900.0
2012-05-21 10:25:00,46.58,46.71,46.56,46.71,53300.0,32.5671,32.658,32.5531,32.658,53300.0
2012-05-21 10:30:00,46.71,46.74,46.67,46.72,66900.0,32.658,32.679,32.63,32.665,66900.0
2012-05-21 10:35:00,46.72,46.76,46.69,46.73,62300.0,32.665,32.693,32.644,32.672,62300.0
2012-05-21 10:40:00,46.73,46.79,46.72,46.76,42800.0,32.672,32.7139,32.665,32.693,42800.0
2012-05-21 10:45:00,46.76,46.87,46.76,46.84,61900.0,32.693,32.7699,32.693,32.7489,61900.0
2012-05-21 10:50:00,46.83,46.93,46.83,46.93,29500.0,32.7419,32.8118,32.7419,32.8118,29500.0
2012-05-21 10:55:00,46.94,47.03,46.91,47.01,47800.0,32.8188,32.8817,32.7978,32.8678,47800.0
2012-05-21 11:00:00,46.99,47.0,46.81,46.82,70800.0,32.8538,32.8608,32.7279,32.7349,70800.0
2012-05-21 11:05:00,46.81,46.88,46.77,46.77,29000.0,32.7279,32.7769,32.7,32.7,29000.0
2012-05-21 11:10:00,46.77,46.83,46.75,46.8,34900.0,32.7,32.7419,32.686,32.7209,34900.0
2012-05-21 11:15:00,46.79,46.82,46.69,46.7,50000.0,32.7139,32.7349,32.644,32.651,50000.0
2012-05-21 11:20:00,46.7,46.72,46.61,46.65,68500.0,32.651,32.665,32.5881,32.6161,68500.0
2012-05-21 11:25:00,46.65,46.68,46.61,46.66,29500.0,32.6161,32.637,32.5881,32.623,29500.0
2012-05-21 11:30:00,46.67,46.69,46.62,46.64,21500.0,32.63,32.644,32.5951,32.6091,21500.0
2012-05-21 11:35:00,46.64,46.71,46.61,46.62,34900.0,32.6091,32.658,32.5881,32.5951,34900.0
2012-05-21 11:40:00,46.62,46.62,46.56,46.6,33800.0,32.5951,32.5951,32.5531,32.5811,33800.0
2012-05-21 11:45:00,46.61,46.63,46.56,46.63,25500.0,32.5881,32.6021,32.5531,32.6021,25500.0
2012-05-21 11:50:00,46.63,46.67,46.62,46.65,24500.0,32.6021,32.63,32.5951,32.6161,24500.0
2012-05-21 11:55:00,46.64,46.67,46.55,46.55,40900.0,32.6091,32.63,32.5461,32.5461,40900.0
2012-05-21 12:00:00,46.56,46.6,46.54,46.58,36900.0,32.5531,32.5811,32.5391,32.5671,36900.0
2012-05-21 12:05:00,46.57,46.6,46.55,46.56,21500.0,32.5601,32.5811,32.5461,32.5531,21500.0
2012-05-21 12:10:00,46.56,46.6,46.55,46.58,27100.0,32.5531,32.5811,32.5461,32.5671,27100.0
2012-05-21 12:15:00,46.58,46.63,46.57,46.63,21000.0,32.5671,32.6021,32.5601,32.6021,21000.0
2012-05-21 12:20:00,46.63,46.69,46.61,46.64,66900.0,32.6021,32.644,32.5881,32.6091,66900.0
2012-05-21 12:25:00,46.64,46.67,46.61,46.65,47500.0,32.6091,32.63,32.5881,32.6161,47500.0
2012-05-21 12:30:00,46.65,46.65,46.58,46.59,17700.0,32.6161,32.6161,32.5671,32.5741,17700.0
2012-05-21 12:35:00,46.61,46.63,46.58,46.6,21100.0,32.5881,32.6021,32.5671,32.5811,21100.0
2012-05-21 12:40:00,46.61,46.61,46.53,46.54,22200.0,32.5881,32.5881,32.5322,32.5391,22200.0
2012-05-21 12:45:00,46.55,46.56,46.51,46.51,16000.0,32.5461,32.5531,32.5182,32.5182,16000.0
2012-05-21 12:50:00,46.53,46.54,46.46,46.48,19100.0,32.5322,32.5391,32.4832,32.4972,19100.0
2012-05-21 12:55:00,46.48,46.49,46.42,46.47,18900.0,32.4972,32.5042,32.4552,32.4902,18900.0
2012-05-21 13:00:00,46.47,46.53,46.47,46.51,14100.0,32.4902,32.5322,32.4902,32.5182,14100.0
2012-05-21 13:05:00,46.52,46.55,46.47,46.54,42000.0,32.5252,32.5461,32.4902,32.5391,42000.0
2012-05-21 13:10:00,46.53,46.58,46.5,46.5,12400.0,32.5322,32.5671,32.5112,32.5112,12400.0
2012-05-21 13:15:00,46.5,46.55,46.49,46.53,40600.0,32.5112,32.5461,32.5042,32.5322,40600.0
2012-05-21 13:20:00,46.54,46.61,46.54,46.58,17300.0,32.5391,32.5881,32.5391,32.5671,17300.0
2012-05-21 13:25:00,46.59,46.61,46.58,46.59,13200.0,32.5741,32.5881,32.5671,32.5741,13200.0
2012-05-21 13:30:00,46.59,46.66,46.57,46.6,39500.0,32.5741,32.623,32.5601,32.5811,39500.0
2012-05-21 13:35:00,46.61,46.61,46.57,46.57,18800.0,32.5881,32.5881,32.5601,32.5601,18800.0
2012-05-21 13:40:00,46.56,46.6,46.56,46.58,13400.0,32.5531,32.5811,32.5531,32.5671,13400.0
2012-05-21 13:45:00,46.58,46.64,46.57,46.62,14500.0,32.5671,32.6091,32.5601,32.5951,14500.0
2012-05-21 13:50:00,46.62,46.64,46.56,46.62,19400.0,32.5951,32.6091,32.5531,32.5951,19400.0
2012-05-21 13:55:00,46.62,46.63,46.58,46.61,15000.0,32.5951,32.6021,32.5671,32.5881,15000.0
2012-05-21 14:00:00,46.62,46.63,46.53,46.55,23500.0,32.5951,32.6021,32.5322,32.5461,23500.0
2012-05-21 14:05:00,46.56,46.59,46.53,46.57,25900.0,32.5531,32.5741,32.5322,32.5601,25900.0
2012-05-21 14:10:00,46.57,46.62,46.56,46.6,11100.0,32.5601,32.5951,32.5531,32.5811,11100.0
2012-05-21 14:15:00,46.6,46.66,46.58,46.66,18700.0,32.5811,32.623,32.5671,32.623,18700.0
2012-05-21 14:20:00,46.67,46.72,46.6,46.62,32300.0,32.63,32.665,32.5811,32.5951,32300.0
2012-05-21 14:25:00,46.62,46.63,46.57,46.57,19100.0,32.5951,32.6021,32.5601,32.5601,19100.0
2012-05-21 14:30:00,46.58,46.62,46.58,46.61,17500.0,32.5671,32.5951,32.5671,32.5881,17500.0
2012-05-21 14:35:00,46.62,46.64,46.59,46.6,22200.0,32.5951,32.6091,32.5741,32.5811,22200.0
2012-05-21 14:40:00,46.61,46.62,46.56,46.56,21400.0,32.5881,32.5951,32.5531,32.5531,21400.0
2012-05-21 14:45:00,46.57,46.59,46.55,46.57,26400.0,32.5601,32.5741,32.5461,32.5601,26400.0
2012-05-21 14:50:00,46.57,46.59,46.56,46.58,34000.0,32.5601,32.5741,32.5531,32.5671,34000.0
2012-05-21 14:55:00,46.59,46.64,46.57,46.62,27300.0,32.5741,32.6091,32.5601,32.5951,27300.0
2012-05-21 15:00:00,46.62,46.66,46.62,46.63,29800.0,32.5951,32.623,32.5951,32.6021,29800.0
2012-05-21 15:05:00,46.64,46.68,46.63,46.65,40000.0,32.6091,32.637,32.6021,32.6161,40000.0
2012-05-21 15:10:00,46.65,46.67,46.64,46.65,29500.0,32.6161,32.63,32.6091,32.6161,29500.0
2012-05-21 15:15:00,46.65,46.7,46.65,46.68,50300.0,32.6161,32.651,32.6161,32.637,50300.0
2012-05-21 15:20:00,46.69,46.78,46.69,46.73,57000.0,32.644,32.7069,32.644,32.672,57000.0
2012-05-21 15:25:00,46.74,46.76,46.71,46.71,39600.0,32.679,32.693,32.658,32.658,39600.0
2012-05-21 15:30:00,46.72,46.72,46.66,46.71,48800.0,32.665,32.665,32.623,32.658,48800.0
2012-05-21 15:35:00,46.72,46.72,46.67,46.68,51500.0,32.665,32.665,32.63,32.637,51500.0
2012-05-21 15:40:00,46.69,46.7,46.67,46.69,45500.0,32.644,32.651,32.63,32.644,45500.0
2012-05-21 15:45:00,46.69,46.73,46.69,46.71,99000.0,32.644,32.672,32.644,32.658,99000.0
2012-05-21 15:50:00,46.72,46.76,46.7,46.74,82200.0,32.665,32.693,32.651,32.679,82200.0
2012-05-21 15:55:00,46.73,46.77,46.73,46.76,153000.0,32.672,32.7,32.672,32.693,153000.0
2012-05-22 09:30:00,47.09,47.09,46.86,46.93,74600.0,32.9237,32.9237,32.7629,32.8118,74600.0
2012-05-22 09:35:00,46.93,46.98,46.87,46.93,27600.0,32.8118,32.8468,32.7699,32.8118,27600.0
2012-05-22 09:40:00,46.92,47.05,46.92,47.04,38300.0,32.8048,32.8957,32.8048,32.8887,38300.0
2012-05-22 09:45:00,47.05,47.13,47.0,47.08,187400.0,32.8957,32.9517,32.8608,32.9167,187400.0
2012-05-22 09:50:00,47.07,47.17,47.0,47.01,86200.0,32.9097,32.9796,32.8608,32.8678,86200.0
2012-05-22 09:55:00,47.0,47.04,46.95,47.01,85900.0,32.8608,32.8887,32.8258,32.8678,85900.0
2012-05-22 10:00:00,47.02,47.11,46.98,47.1,89400.0,32.8747,32.9377,32.8468,32.9307,89400.0
2012-05-22 10:05:00,47.09,47.2,47.08,47.18,85300.0,32.9237,33.0006,32.9167,32.9866,85300.0
2012-05-22 10:10:00,47.19,47.24,47.18,47.23,64600.0,32.9936,33.0286,32.9866,33.0216,64600.0
2012-05-22 10:15:00,47.23,47.39,47.22,47.39,87300.0,33.0216,33.1334,33.0146,33.1334,87300.0
2012-05-22 10:20:00,47.38,47.43,47.38,47.39,57500.0,33.1264,33.1614,33.1264,33.1334,57500.0
2012-05-22 10:25:00,47.39,47.44,47.39,47.43,38200.0,33.1334,33.1684,33.1334,33.1614,38200.0
2012-05-22 10:30:00,47.43,47.47,47.4,47.41,60300.0,33.1614,33.1894,33.1404,33.1474,60300.0
2012-05-22 10:35:00,47.4,47.42,47.36,47.39,36600.0,33.1404,33.1544,33.1125,33.1334,36600.0
2012-05-22 10:40:00,47.39,47.43,47.36,47.38,40000.0,33.1334,33.1614,33.1125,33.1264,40000.0
2012-05-22 10:45:00,47.37,47.52,47.37,47.5,54600.0,33.1195,33.2243,33.1195,33.2103,54600.0
2012-05-22 10:50:00,47.5,47.51,47.43,47.46,25700.0,33.2103,33.2173,33.1614,33.1824,25700.0
2012-05-22 10:55:00,47.45,47.51,47.41,47.49,25800.0,33.1754,33.2173,33.1474,33.2033,25800.0
2012-05-22 11:00:00,47.49,47.53,47.46,47.49,38300.0,33.2033,33.2313,33.1824,33.2033,38300.0
2012-05-22 11:05:00,47.5,47.55,47.49,47.53,23100.0,33.2103,33.2453,33.2033,33.2313,23100.0
2012-05-22 11:10:00,47.53,47.6,47.52,47.58,34800.0,33.2313,33.2803,33.2243,33.2663,34800.0
2012-05-22 11:15:00,47.59,47.63,47.57,47.62,34900.0,33.2733,33.3012,33.2593,33.2942,34900.0
2012-05-22 11:20:00,47.62,47.63,47.59,47.6,25000.0,33.2942,33.3012,33.2733,33.2803,25000.0
2012-05-22 11:25:00,47.6,47.6,47.55,47.58,25500.0,33.2803,33.2803,33.2453,33.2663,25500.0
2012-05-22 11:30:00,47.57,47.6,47.55,47.59,28000.0,33.2593,33.2803,33.2453,33.2733,28000.0
2012-05-22 11:35:00,47.59,47.6,47.55,47.56,27000.0,33.2733,33.2803,33.2453,33.2523,27000.0
2012-05-22 11:40:00,47.56,47.57,47.48,47.48,30100.0,33.2523,33.2593,33.1964,33.1964,30100.0
2012-05-22 11:45:00,47.48,47.5,47.47,47.5,19400.0,33.1964,33.2103,33.1894,33.2103,19400.0
2012-05-22 11:50:00,47.5,47.51,47.48,47.51,19900.0,33.2103,33.2173,33.1964,33.2173,19900.0
2012-05-22 11:55:00,47.51,47.53,47.43,47.44,37400.0,33.2173,33.2313,33.1614,33.1684,37400.0
2012-05-22 12:00:00,47.44,47.45,47.35,47.36,29300.0,33.1684,33.1754,33.1055,33.1125,29300.0
2012-05-22 12:05:00,47.36,47.37,47.28,47.29,22000.0,33.1125,33.1195,33.0565,33.0635,22000.0
2012-05-22 12:10:00,47.29,47.36,47.26,47.36,12100.0,33.0635,33.1125,33.0425,33.1125,12100.0
2012-05-22 12:15:00,47.36,47.41,47.34,47.4,30400.0,33.1125,33.1474,33.0985,33.1404,30400.0
2012-05-22 12:20:00,47.4,47.48,47.39,47.46,34700.0,33.1404,33.1964,33.1334,33.1824,34700.0
2012-05-22 12:25:00,47.47,47.47,47.37,47.38,73300.0,33.1894,33.1894,33.1195,33.1264,73300.0
2012-05-22 12:30:00,47.39,47.42,47.35,47.36,12600.0,33.1334,33.1544,33.1055,33.1125,12600.0
2012-05-22 12:35:00,47.36,47.38,47.33,47.37,13700.0,33.1125,33.1264,33.0915,33.1195,13700.0
2012-05-22 12:40:00,47.37,47.4,47.31,47.31,14600.0,33.1195,33.1404,33.0775,33.0775,14600.0
2012-05-22 12:45:00,47.32,47.4,47.31,47.38,24300.0,33.0845,33.1404,33.0775,33.1264,24300.0
2012-05-22 12:50:00,47.39,47.4,47.32,47.32,36200.0,33.1334,33.1404,33.0845,33.0845,36200.0
2012-05-22 12:55:00,47.32,47.36,47.32,47.32,6000.0,33.0845,33.1125,33.0845,33.0845,6000.0
2012-05-22 13:00:00,47.33,47.38,47.33,47.36,11300.0,33.0915,33.1264,33.0915,33.1125,11300.0
2012-05-22 13:05:00,47.36,47.38,47.33,47.37,9000.0,33.1125,33.1264,33.0915,33.1195,9000.0
2012-05-22 13:10:00,47.38,47.39,47.34,47.38,15400.0,33.1264,33.1334,33.0985,33.1264,15400.0
2012-05-22 13:15:00,47.37,47.37,47.29,47.3,13200.0,33.1195,33.1195,33.0635,33.0705,13200.0
2012-05-22 13:20:00,47.31,47.34,47.28,47.33,10100.0,33.0775,33.0985,33.0565,33.0915,10100.0
2012-05-22 13:25:00,47.34,47.34,47.29,47.3,8100.0,33.0985,33.0985,33.0635,33.0705,8100.0
2012-05-22 13:30:00,47.28,47.34,47.24,47.33,13000.0,33.0565,33.0985,33.0286,33.0915,13000.0
2012-05-22 13:35:00,47.33,47.33,47.27,47.28,9600.0,33.0915,33.0915,33.0495,33.0565,9600.0
2012-05-22 13:40:00,47.28,47.28,47.23,47.24,18000.0,33.0565,33.0565,33.0216,33.0286,18000.0
2012-05-22 13:45:00,47.23,47.25,47.2,47.23,17600.0,33.0216,33.0356,33.0006,33.0216,17600.0
2012-05-22 13:50:00,47.24,47.25,47.2,47.21,46800.0,33.0286,33.0356,33.0006,33.0076,46800.0
2012-05-22 13:55:00,47.21,47.27,47.2,47.25,16500.0,33.0076,33.0495,33.0006,33.0356,16500.0
2012-05-22 14:00:00,47.26,47.37,47.26,47.34,25700.0,33.0425,33.1195,33.0425,33.0985,25700.0
2012-05-22 14:05:00,47.34,47.39,47.3,47.39,18200.0,33.0985,33.1334,33.0705,33.1334,18200.0
2012-05-22 14:10:00,47.39,47.4,47.29,47.34,17000.0,33.1334,33.1404,33.0635,33.0985,17000.0
2012-05-22 14:15:00,47.34,47.38,47.33,47.36,20400.0,33.0985,33.1264,33.0915,33.1125,20400.0
2012-05-22 14:20:00,47.36,47.44,47.36,47.42,19900.0,33.1125,33.1684,33.1125,33.1544,19900.0
2012-05-22 14:25:00,47.42,47.45,47.37,47.38,20100.0,33.1544,33.1754,33.1195,33.1264,20100.0
2012-05-22 14:30:00,47.37,47.4,47.25,47.28,30300.0,33.1195,33.1404,33.0356,33.0565,30300.0
2012-05-22 14:35:00,47.28,47.34,47.26,47.31,83600.0,33.0565,33.0985,33.0425,33.0775,83600.0
2012-05-22 14:40:00,47.31,47.34,47.29,47.34,20000.0,33.0775,33.0985,33.0635,33.0985,20000.0
2012-05-22 14:45:00,47.34,47.39,47.29,47.38,35400.0,33.0985,33.1334,33.0635,33.1264,35400.0
2012-05-22 14:50:00,47.38,47.47,47.38,47.44,69200.0,33.1264,33.1894,33.1264,33.1684,69200.0
2012-05-22 14:55:00,47.43,47.48,47.42,47.45,42100.0,33.1614,33.1964,33.1544,33.1754,42100.0
2012-05-22 15:00:00,47.45,47.48,47.41,47.44,41900.0,33.1754,33.1964,33.1474,33.1684,41900.0
2012-05-22 15:05:00,47.44,47.46,47.42,47.43,38800.0,33.1684,33.1824,33.1544,33.1614,38800.0
2012-05-22 15:10:00,47.43,47.45,47.39,47.42,40900.0,33.1614,33.1754,33.1334,33.1544,40900.0
2012-05-22 15:15:00,47.42,47.44,47.33,47.34,40300.0,33.1544,33.1684,33.0915,33.0985,40300.0
2012-05-22 15:20:00,47.33,47.35,47.24,47.25,39800.0,33.0915,33.1055,33.0286,33.0356,39800.0
2012-05-22 15:25:00,47.25,47.3,47.19,47.19,52600.0,33.0356,33.0705,32.9936,32.9936,52600.0
2012-05-22 15:30:00,47.19,47.2,47.08,47.09,72400.0,32.9936,33.0006,32.9167,32.9237,72400.0
2012-05-22 15:35:00,47.09,47.16,47.07,47.08,86200.0,32.9237,32.9726,32.9097,32.9167,86200.0
2012-05-22 15:40:00,47.08,47.12,47.02,47.03,86600.0,32.9167,32.9447,32.8747,32.8817,86600.0
2012-05-22 15:45:00,47.03,47.1,46.92,46.97,99800.0,32.8817,32.9307,32.8048,32.8398,99800.0
2012-05-22 15:50:00,46.97,47.13,46.96,47.13,101600.0,32.8398,32.9517,32.8328,32.9517,101600.0
2012-05-22 15:55:00,47.12,47.22,47.05,47.21,222200.0,32.9447,33.0146,32.8957,33.0076,222200.0
2012-05-23 09:30:00,46.98,47.18,46.93,47.07,114000.0,32.8468,32.9866,32.8118,32.9097,114000.0
2012-05-23 09:35:00,47.09,47.1,47.0,47.05,136800.0,32.9237,32.9307,32.8608,32.8957,136800.0
2012-05-23 09:40:00,47.05,47.19,47.03,47.18,43700.0,32.8957,32.9936,32.8817,32.9866,43700.0
2012-05-23 09:45:00,47.18,47.36,47.16,47.31,97500.0,32.9866,33.1125,32.9726,33.0775,97500.0
2012-05-23 09:50:00,47.3,47.54,47.29,47.51,76200.0,33.0705,33.2383,33.0635,33.2173,76200.0
2012-05-23 09:55:00,47.51,47.61,47.44,47.58,80400.0,33.2173,33.2872,33.1684,33.2663,80400.0
2012-05-23 10:00:00,47.59,47.69,47.33,47.33,75100.0,33.2733,33.3432,33.0915,33.0915,75100.0
2012-05-23 10:05:00,47.32,47.42,47.29,47.38,80100.0,33.0845,33.1544,33.0635,33.1264,80100.0
2012-05-23 10:10:00,47.38,47.43,47.31,47.42,88000.0,33.1264,33.1614,33.0775,33.1544,88000.0
2012-05-23 10:15:00,47.43,47.51,47.37,47.49,88500.0,33.1614,33.2173,33.1195,33.2033,88500.0
2012-05-23 10:20:00,47.47,47.51,47.44,47.47,84500.0,33.1894,33.2173,33.1684,33.1894,84500.0
2012-05-23 10:25:00,47.47,47.47,47.33,47.39,91300.0,33.1894,33.1894,33.0915,33.1334,91300.0
2012-05-23 10:30:00,47.39,47.41,47.31,47.33,77200.0,33.1334,33.1474,33.0775,33.0915,77200.0
2012-05-23 10:35:00,47.33,47.33,47.2,47.24,47200.0,33.0915,33.0915,33.0006,33.0286,47200.0
2012-05-23 10:40:00,47.24,47.24,47.14,47.15,145900.0,33.0286,33.0286,32.9586,32.9656,145900.0
2012-05-23 10:45:00,47.15,47.15,47.02,47.08,33500.0,32.9656,32.9656,32.8747,32.9167,33500.0
2012-05-23 10:50:00,47.08,47.18,47.07,47.17,83700.0,32.9167,32.9866,32.9097,32.9796,83700.0
2012-05-23 10:55:00,47.18,47.23,47.15,47.2,170500.0,32.9866,33.0216,32.9656,33.0006,170500.0
2012-05-23 11:00:00,47.18,47.22,47.13,47.16,45400.0,32.9866,33.0146,32.9517,32.9726,45400.0
2012-05-23 11:05:00,47.15,47.26,47.15,47.17,73200.0,32.9656,33.0425,32.9656,32.9796,73200.0
2012-05-23 11:10:00,47.18,47.2,47.08,47.2,55400.0,32.9866,33.0006,32.9167,33.0006,55400.0
2012-05-23 11:15:00,47.21,47.25,47.16,47.16,95100.0,33.0076,33.0356,32.9726,32.9726,95100.0
2012-05-23 11:20:00,47.16,47.2,47.12,47.19,29300.0,32.9726,33.0006,32.9447,32.9936,29300.0
2012-05-23 11:25:00,47.19,47.21,47.12,47.14,24000.0,32.9936,33.0076,32.9447,32.9586,24000.0
2012-05-23 11:30:00,47.13,47.21,47.12,47.12,125900.0,32.9517,33.0076,32.9447,32.9447,125900.0
2012-05-23 11:35:00,47.11,47.12,47.02,47.09,37700.0,32.9377,32.9447,32.8747,32.9237,37700.0
2012-05-23 11:40:00,47.09,47.15,47.08,47.09,104100.0,32.9237,32.9656,32.9167,32.9237,104100.0
2012-05-23 11:45:00,47.08,47.09,47.02,47.05,41800.0,32.9167,32.9237,32.8747,32.8957,41800.0
2012-05-23 11:50:00,47.05,47.06,47.0,47.03,20000.0,32.8957,32.9027,32.8608,32.8817,20000.0
2012-05-23 11:55:00,47.04,47.04,46.94,47.0,21800.0,32.8887,32.8887,32.8188,32.8608,21800.0
2012-05-23 12:00:00,47.0,47.01,46.89,46.96,34400.0,32.8608,32.8678,32.7839,32.8328,34400.0
2012-05-23 12:05:00,46.95,46.98,46.9,46.96,29600.0,32.8258,32.8468,32.7908,32.8328,29600.0
2012-05-23 12:10:00,46.96,46.99,46.94,46.97,24400.0,32.8328,32.8538,32.8188,32.8398,24400.0
2012-05-23 12:15:00,46.97,47.01,46.97,47.0,14200.0,32.8398,32.8678,32.8398,32.8608,14200.0
2012-05-23 12:20:00,47.0,47.0,46.87,46.9,70700.0,32.8608,32.8608,32.7699,32.7908,70700.0
2012-05-23 12:25:00,46.9,46.91,46.84,46.84,16000.0,32.7908,32.7978,32.7489,32.7489,16000.0
2012-05-23 12:30:00,46.85,46.92,46.84,46.92,14900.0,32.7559,32.8048,32.7489,32.8048,14900.0
2012-05-23 12:35:00,46.92,46.94,46.86,46.91,39100.0,32.8048,32.8188,32.7629,32.7978,39100.0
2012-05-23 12:40:00,46.9,46.93,46.87,46.93,17200.0,32.7908,32.8118,32.7699,32.8118,17200.0
2012-05-23 12:45:00,46.92,46.97,46.91,46.97,21500.0,32.8048,32.8398,32.7978,32.8398,21500.0
2012-05-23 12:50:00,46.96,46.99,46.95,46.96,25100.0,32.8328,32.8538,32.8258,32.8328,25100.0
2012-05-23 12:55:00,46.96,46.98,46.93,46.95,48800.0,32.8328,32.8468,32.8118,32.8258,48800.0
2012-05-23 13:00:00,46.96,47.01,46.96,46.99,30000.0,32.8328,32.8678,32.8328,32.8538,30000.0
2012-05-23 13:05:00,46.98,47.01,46.97,47.01,34800.0,32.8468,32.8678,32.8398,32.8678,34800.0
2012-05-23 13:10:00,47.0,47.08,47.0,47.06,33000.0,32.8608,32.9167,32.8608,32.9027,33000.0
2012-05-23 13:15:00,47.06,47.09,47.03,47.05,29400.0,32.9027,32.9237,32.8817,32.8957,29400.0
2012-05-23 13:20:00,47.04,47.17,47.04,47.11,30700.0,32.8887,32.9796,32.8887,32.9377,30700.0
2012-05-23 13:25:00,47.12,47.13,47.1,47.11,61800.0,32.9447,32.9517,32.9307,32.9377,61800.0
2012-05-23 13:30:00,47.11,47.13,47.07,47.1,47600.0,32.9377,32.9517,32.9097,32.9307,47600.0
2012-05-23 13:35:00,47.09,47.13,47.09,47.1,48500.0,32.9237,32.9517,32.9237,32.9307,48500.0
2012-05-23 13:40:00,47.11,47.16,47.09,47.1,32900.0,32.9377,32.9726,32.9237,32.9307,32900.0
2012-05-23 13:45:00,47.1,47.2,47.09,47.17,54700.0,32.9307,33.0006,32.9237,32.9796,54700.0
2012-05-23 13:50:00,47.17,47.21,47.11,47.11,28100.0,32.9796,33.0076,32.9377,32.9377,28100.0
2012-05-23 13:55:00,47.12,47.2,47.1,47.19,22500.0,32.9447,33.0006,32.9307,32.9936,22500.0
2012-05-23 14:00:00,47.19,47.2,47.1,47.1,15000.0,32.9936,33.0006,32.9307,32.9307,15000.0
2012-05-23 14:05:00,47.1,47.2,47.1,47.2,19900.0,32.9307,33.0006,32.9307,33.0006,19900.0
2012-05-23 14:10:00,47.19,47.2,47.12,47.12,20500.0,32.9936,33.0006,32.9447,32.9447,20500.0
2012-05-23 14:15:00,47.11,47.12,47.01,47.03,90300.0,32.9377,32.9447,32.8678,32.8817,90300.0
2012-05-23 14:20:00,47.03,47.07,47.01,47.01,26000.0,32.8817,32.9097,32.8678,32.8678,26000.0
2012-05-23 14:25:00,47.01,47.05,47.01,47.02,51300.0,32.8678,32.8957,32.8678,32.8747,51300.0
2012-05-23 14:30:00,47.02,47.1,47.01,47.1,42500.0,32.8747,32.9307,32.8678,32.9307,42500.0
2012-05-23 14:35:00,47.1,47.12,47.06,47.1,84700.0,32.9307,32.9447,32.9027,32.9307,84700.0
2012-05-23 14:40:00,47.1,47.22,47.07,47.18,52500.0,32.9307,33.0146,32.9097,32.9866,52500.0
2012-05-23 14:45:00,47.18,47.19,47.14,47.15,58700.0,32.9866,32.9936,32.9586,32.9656,58700.0
2012-05-23 14:50:00,47.15,47.28,47.14,47.26,87500.0,32.9656,33.0565,32.9586,33.0425,87500.0
2012-05-23 14:55:00,47.26,47.34,47.21,47.3,114800.0,33.0425,33.0985,33.0076,33.0705,114800.0
2012-05-23 15:00:00,47.31,47.35,47.27,47.35,95000.0,33.0775,33.1055,33.0495,33.1055,95000.0
2012-05-23 15:05:00,47.35,47.44,47.32,47.44,126900.0,33.1055,33.1684,33.0845,33.1684,126900.0
2012-05-23 15:10:00,47.43,47.48,47.4,47.44,72100.0,33.1614,33.1964,33.1404,33.1684,72100.0
2012-05-23 15:15:00,47.44,47.55,47.41,47.55,82500.0,33.1684,33.2453,33.1474,33.2453,82500.0
2012-05-23 15:20:00,47.55,47.65,47.55,47.6,124900.0,33.2453,33.3152,33.2453,33.2803,124900.0
2012-05-23 15:25:00,47.6,47.69,47.6,47.65,72100.0,33.2803,33.3432,33.2803,33.3152,72100.0
2012-05-23 15:30:00,47.65,47.79,47.64,47.72,122400.0,33.3152,33.4131,33.3082,33.3642,122400.0
2012-05-23 15:35:00,47.73,47.83,47.71,47.79,120900.0,33.3711,33.4411,33.3572,33.4131,120900.0
2012-05-23 15:40:00,47.79,47.92,47.78,47.91,131300.0,33.4131,33.504,33.4061,33.497,131300.0
2012-05-23 15:45:00,47.91,47.91,47.8,47.82,175400.0,33.497,33.497,33.4201,33.4341,175400.0
2012-05-23 15:50:00,47.82,47.87,47.77,47.82,188500.0,33.4341,33.469,33.3991,33.4341,188500.0
2012-05-23 15:55:00,47.82,47.91,47.78,47.86,300400.0,33.4341,33.497,33.4061,33.462,300400.0
2012-05-24 09:30:00,47.84,47.99,47.31,47.36,110500.0,33.4481,33.5529,33.0775,33.1125,110500.0
2012-05-24 09:35:00,47.35,47.44,47.3,47.36,52900.0,33.1055,33.1684,33.0705,33.1125,52900.0
2012-05-24 09:40:00,47.38,47.61,47.34,47.61,21600.0,33.1264,33.2872,33.0985,33.2872,21600.0
2012-05-24 09:45:00,47.6,47.6,47.35,47.42,56500.0,33.2803,33.2803,33.1055,33.1544,56500.0
2012-05-24 09:50:00,47.41,47.54,47.41,47.48,54600.0,33.1474,33.2383,33.1474,33.1964,54600.0
2012-05-24 09:55:00,47.48,47.56,47.42,47.53,30500.0,33.1964,33.2523,33.1544,33.2313,30500.0
2012-05-24 10:00:00,47.52,47.58,47.47,47.55,43100.0,33.2243,33.2663,33.1894,33.2453,43100.0
2012-05-24 10:05:00,47.57,47.62,47.5,47.54,71300.0,33.2593,33.2942,33.2103,33.2383,71300.0
2012-05-24 10:10:00,47.54,47.55,47.5,47.52,26700.0,33.2383,33.2453,33.2103,33.2243,26700.0
2012-05-24 10:15:00,47.52,47.63,47.49,47.58,31200.0,33.2243,33.3012,33.2033,33.2663,31200.0
2012-05-24 10:20:00,47.57,47.62,47.52,47.58,39600.0,33.2593,33.2942,33.2243,33.2663,39600.0
2012-05-24 10:25:00,47.57,47.65,47.53,47.63,39000.0,33.2593,33.3152,33.2313,33.3012,39000.0
2012-05-24 10:30:00,47.63,47.8,47.62,47.76,65700.0,33.3012,33.4201,33.2942,33.3921,65700.0
2012-05-24 10:35:00,47.76,47.8,47.69,47.72,40100.0,33.3921,33.4201,33.3432,33.3642,40100.0
2012-05-24 10:40:00,47.73,47.75,47.66,47.66,57300.0,33.3711,33.3851,33.3222,33.3222,57300.0
2012-05-24 10:45:00,47.66,47.69,47.62,47.64,41500.0,33.3222,33.3432,33.2942,33.3082,41500.0
2012-05-24 10:50:00,47.63,47.7,47.59,47.64,32000.0,33.3012,33.3502,33.2733,33.3082,32000.0
2012-05-24 10:55:00,47.63,47.69,47.59,47.66,21400.0,33.3012,33.3432,33.2733,33.3222,21400.0
2012-05-24 11:00:00,47.65,47.71,47.62,47.7,55100.0,33.3152,33.3572,33.2942,33.3502,55100.0
2012-05-24 11:05:00,47.7,47.8,47.7,47.76,66800.0,33.3502,33.4201,33.3502,33.3921,66800.0
2012-05-24 11:10:00,47.77,47.79,47.72,47.78,26600.0,33.3991,33.4131,33.3642,33.4061,26600.0
2012-05-24 11:15:00,47.77,47.85,47.76,47.82,30300.0,33.3991,33.455,33.3921,33.4341,30300.0
2012-05-24 11:20:00,47.8,47.84,47.75,47.77,103000.0,33.4201,33.4481,33.3851,33.3991,103000.0
2012-05-24 11:25:00,47.76,47.77,47.71,47.73,26400.0,33.3921,33.3991,33.3572,33.3711,26400.0
2012-05-24 11:30:00,47.72,47.73,47.6,47.62,85000.0,33.3642,33.3711,33.2803,33.2942,85000.0
2012-05-24 11:35:00,47.62,47.63,47.59,47.63,23200.0,33.2942,33.3012,33.2733,33.3012,23200.0
2012-05-24 11:40:00,47.63,47.64,47.58,47.61,53300.0,33.3012,33.3082,33.2663,33.2872,53300.0
2012-05-24 11:45:00,47.61,47.64,47.58,47.64,38000.0,33.2872,33.3082,33.2663,33.3082,38000.0
2012-05-24 11:50:00,47.64,47.65,47.62,47.63,31100.0,33.3082,33.3152,33.2942,33.3012,31100.0
2012-05-24 11:55:00,47.62,47.65,47.59,47.63,31900.0,33.2942,33.3152,33.2733,33.3012,31900.0
2012-05-24 12:00:00,47.63,47.65,47.51,47.54,121200.0,33.3012,33.3152,33.2173,33.2383,121200.0
2012-05-24 12:05:00,47.53,47.55,47.5,47.54,25300.0,33.2313,33.2453,33.2103,33.2383,25300.0
2012-05-24 12:10:00,47.54,47.6,47.46,47.5,36500.0,33.2383,33.2803,33.1824,33.2103,36500.0
2012-05-24 12:15:00,47.49,47.5,47.46,47.49,42100.0,33.2033,33.2103,33.1824,33.2033,42100.0
2012-05-24 12:20:00,47.47,47.52,47.47,47.5,28100.0,33.1894,33.2243,33.1894,33.2103,28100.0
2012-05-24 12:25:00,47.51,47.53,47.46,47.48,24800.0,33.2173,33.2313,33.1824,33.1964,24800.0
2012-05-24 12:30:00,47.48,47.49,47.43,47.48,43500.0,33.1964,33.2033,33.1614,33.1964,43500.0
2012-05-24 12:35:00,47.48,47.52,47.47,47.52,34600.0,33.1964,33.2243,33.1894,33.2243,34600.0
2012-05-24 12:40:00,47.52,47.52,47.44,47.49,36900.0,33.2243,33.2243,33.1684,33.2033,36900.0
2012-05-24 12:45:00,47.48,47.52,47.48,47.51,16900.0,33.1964,33.2243,33.1964,33.2173,16900.0
2012-05-24 12:50:00,47.51,47.52,47.41,47.43,25200.0,33.2173,33.2243,33.1474,33.1614,25200.0
2012-05-24 12:55:00,47.42,47.5,47.4,47.47,21200.0,33.1544,33.2103,33.1404,33.1894,21200.0
2012-05-24 13:00:00,47.48,47.55,47.46,47.55,20700.0,33.1964,33.2453,33.1824,33.2453,20700.0
2012-05-24 13:05:00,47.55,47.58,47.55,47.57,9400.0,33.2453,33.2663,33.2453,33.2593,9400.0
2012-05-24 13:10:00,47.57,47.61,47.52,47.54,30600.0,33.2593,33.2872,33.2243,33.2383,30600.0
2012-05-24 13:15:00,47.55,47.58,47.5,47.51,35200.0,33.2453,33.2663,33.2103,33.2173,35200.0
2012-05-24 13:20:00,47.5,47.54,47.5,47.53,22400.0,33.2103,33.2383,33.2103,33.2313,22400.0
2012-05-24 13:25:00,47.53,47.54,47.4,47.42,25500.0,33.2313,33.2383,33.1404,33.1544,25500.0
2012-05-24 13:30:00,47.41,47.45,47.37,47.45,19400.0,33.1474,33.1754,33.1195,33.1754,19400.0
2012-05-24 13:35:00,47.45,47.47,47.41,47.46,24400.0,33.1754,33.1894,33.1474,33.1824,24400.0
2012-05-24 13:40:00,47.46,47.49,47.43,47.45,17900.0,33.1824,33.2033,33.1614,33.1754,17900.0
2012-05-24 13:45:00,47.45,47.49,47.36,47.39,30100.0,33.1754,33.2033,33.1125,33.1334,30100.0
2012-05-24 13:50:00,47.39,47.41,47.35,47.36,22400.0,33.1334,33.1474,33.1055,33.1125,22400.0
2012-05-24 13:55:00,47.36,47.36,47.28,47.29,27800.0,33.1125,33.1125,33.0565,33.0635,27800.0
2012-05-24 14:00:00,47.28,47.42,47.27,47.4,34400.0,33.0565,33.1544,33.0495,33.1404,34400.0
2012-05-24 14:05:00,47.4,47.43,47.38,47.42,19800.0,33.1404,33.1614,33.1264,33.1544,19800.0
2012-05-24 14:10:00,47.41,47.44,47.33,47.36,29200.0,33.1474,33.1684,33.0915,33.1125,29200.0
2012-05-24 14:15:00,47.36,47.41,47.34,47.37,21700.0,33.1125,33.1474,33.0985,33.1195,21700.0
2012-05-24 14:20:00,47.37,47.4,47.33,47.38,27700.0,33.1195,33.1404,33.0915,33.1264,27700.0
2012-05-24 14:25:00,47.38,47.41,47.36,47.4,17200.0,33.1264,33.1474,33.1125,33.1404,17200.0
2012-05-24 14:30:00,47.4,47.48,47.38,47.48,23700.0,33.1404,33.1964,33.1264,33.1964,23700.0
2012-05-24 14:35:00,47.48,47.5,47.42,47.42,10600.0,33.1964,33.2103,33.1544,33.1544,10600.0
2012-05-24 14:40:00,47.42,47.43,47.32,47.36,28200.0,33.1544,33.1614,33.0845,33.1125,28200.0
2012-05-24 14:45:00,47.35,47.45,47.34,47.44,25200.0,33.1055,33.1754,33.0985,33.1684,25200.0
2012-05-24 14:50:00,47.45,47.47,47.43,47.47,25300.0,33.1754,33.1894,33.1614,33.1894,25300.0
2012-05-24 14:55:00,47.47,47.49,47.41,47.41,22300.0,33.1894,33.2033,33.1474,33.1474,22300.0
2012-05-24 15:00:00,47.42,47.52,47.4,47.49,69100.0,33.1544,33.2243,33.1404,33.2033,69100.0
2012-05-24 15:05:00,47.49,47.5,47.42,47.44,41200.0,33.2033,33.2103,33.1544,33.1684,41200.0
2012-05-24 15:10:00,47.44,47.45,47.37,47.39,30600.0,33.1684,33.1754,33.1195,33.1334,30600.0
2012-05-24 15:15:00,47.39,47.45,47.38,47.44,29200.0,33.1334,33.1754,33.1264,33.1684,29200.0
2012-05-24 15:20:00,47.43,47.51,47.41,47.51,57600.0,33.1614,33.2173,33.1474,33.2173,57600.0
2012-05-24 15:25:00,47.5,47.68,47.5,47.61,67200.0,33.2103,33.3362,33.2103,33.2872,67200.0
2012-05-24 15:30:00,47.61,47.69,47.54,47.54,60900.0,33.2872,33.3432,33.2383,33.2383,60900.0
2012-05-24 15:35:00,47.54,47.59,47.52,47.57,52100.0,33.2383,33.2733,33.2243,33.2593,52100.0
2012-05-24 15:40:00,47.57,47.61,47.53,47.56,62000.0,33.2593,33.2872,33.2313,33.2523,62000.0
2012-05-24 15:45:00,47.55,47.67,47.55,47.66,109900.0,33.2453,33.3292,33.2453,33.3222,109900.0
2012-05-24 15:50:00,47.67,47.68,47.62,47.67,250400.0,33.3292,33.3362,33.2942,33.3292,250400.0
2012-05-24 15:55:00,47.67,47.68,47.62,47.67,358100.0,33.3292,33.3362,33.2942,33.3292,358100.0
2012-05-25 09:30:00,47.7,47.78,47.58,47.65,53200.0,33.3502,33.4061,33.2663,33.3152,53200.0
2012-05-25 09:35:00,47.64,47.78,47.6,47.73,32900.0,33.3082,33.4061,33.2803,33.3711,32900.0
2012-05-25 09:40:00,47.74,47.8,47.6,47.6,26700.0,33.3781,33.4201,33.2803,33.2803,26700.0
2012-05-25 09:45:00,47.58,47.66,47.51,47.58,57900.0,33.2663,33.3222,33.2173,33.2663,57900.0
2012-05-25 09:50:00,47.58,47.59,47.42,47.48,44400.0,33.2663,33.2733,33.1544,33.1964,44400.0
2012-05-25 09:55:00,47.52,47.56,47.43,47.49,31200.0,33.2243,33.2523,33.1614,33.2033,31200.0
2012-05-25 10:00:00,47.46,47.49,47.3,47.33,80300.0,33.1824,33.2033,33.0705,33.0915,80300.0
2012-05-25 10:05:00,47.32,47.39,47.26,47.28,69200.0,33.0845,33.1334,33.0425,33.0565,69200.0
2012-05-25 10:10:00,47.29,47.29,47.23,47.26,41200.0,33.0635,33.0635,33.0216,33.0425,41200.0
2012-05-25 10:15:00,47.25,47.26,47.2,47.25,50900.0,33.0356,33.0425,33.0006,33.0356,50900.0
2012-05-25 10:20:00,47.25,47.29,47.21,47.27,49100.0,33.0356,33.0635,33.0076,33.0495,49100.0
2012-05-25 10:25:00,47.27,47.33,47.19,47.33,54800.0,33.0495,33.0915,32.9936,33.0915,54800.0
2012-05-25 10:30:00,47.33,47.42,47.31,47.36,32400.0,33.0915,33.1544,33.0775,33.1125,32400.0
2012-05-25 10:35:00,47.37,47.43,47.37,47.38,27300.0,33.1195,33.1614,33.1195,33.1264,27300.0
2012-05-25 10:40:00,47.38,47.4,47.25,47.29,39000.0,33.1264,33.1404,33.0356,33.0635,39000.0
2012-05-25 10:45:00,47.29,47.34,47.24,47.32,26100.0,33.0635,33.0985,33.0286,33.0845,26100.0
2012-05-25 10:50:00,47.32,47.39,47.3,47.36,26600.0,33.0845,33.1334,33.0705,33.1125,26600.0
2012-05-25 10:55:00,47.35,47.41,47.33,47.34,22400.0,33.1055,33.1474,33.0915,33.0985,22400.0
2012-05-25 11:00:00,47.34,47.47,47.34,47.44,31800.0,33.0985,33.1894,33.0985,33.1684,31800.0
2012-05-25 11:05:00,47.44,47.48,47.41,47.47,20500.0,33.1684,33.1964,33.1474,33.1894,20500.0
2012-05-25 11:10:00,47.46,47.49,47.41,47.45,25200.0,33.1824,33.2033,33.1474,33.1754,25200.0
2012-05-25 11:15:00,47.44,47.49,47.42,47.47,29200.0,33.1684,33.2033,33.1544,33.1894,29200.0
2012-05-25 11:20:00,47.48,47.55,47.46,47.54,24300.0,33.1964,33.2453,33.1824,33.2383,24300.0
2012-05-25 11:25:00,47.55,47.55,47.48,47.49,37200.0,33.2453,33.2453,33.1964,33.2033,37200.0
2012-05-25 11:30:00,47.48,47.48,47.39,47.44,25800.0,33.1964,33.1964,33.1334,33.1684,25800.0
2012-05-25 11:35:00,47.45,47.45,47.36,47.38,33200.0,33.1754,33.1754,33.1125,33.1264,33200.0
2012-05-25 11:40:00,47.39,47.43,47.39,47.4,20700.0,33.1334,33.1614,33.1334,33.1404,20700.0
2012-05-25 11:45:00,47.4,47.45,47.4,47.43,16300.0,33.1404,33.1754,33.1404,33.1614,16300.0
2012-05-25 11:50:00,47.44,47.51,47.44,47.46,21600.0,33.1684,33.2173,33.1684,33.1824,21600.0
2012-05-25 11:55:00,47.47,47.47,47.43,47.45,16900.0,33.1894,33.1894,33.1614,33.1754,16900.0
2012-05-25 12:00:00,47.44,47.46,47.35,47.36,44800.0,33.1684,33.1824,33.1055,33.1125,44800.0
2012-05-25 12:05:00,47.36,47.43,47.36,47.41,39500.0,33.1125,33.1614,33.1125,33.1474,39500.0
2012-05-25 12:10:00,47.42,47.42,47.39,47.4,15500.0,33.1544,33.1544,33.1334,33.1404,15500.0
2012-05-25 12:15:00,47.4,47.4,47.35,47.35,23700.0,33.1404,33.1404,33.1055,33.1055,23700.0
2012-05-25 12:20:00,47.35,47.37,47.31,47.35,34900.0,33.1055,33.1195,33.0775,33.1055,34900.0
2012-05-25 12:25:00,47.36,47.38,47.31,47.35,25200.0,33.1125,33.1264,33.0775,33.1055,25200.0
2012-05-25 12:30:00,47.34,47.37,47.3,47.33,16800.0,33.0985,33.1195,33.0705,33.0915,16800.0
2012-05-25 12:35:00,47.34,47.4,47.32,47.4,17400.0,33.0985,33.1404,33.0845,33.1404,17400.0
2012-05-25 12:40:00,47.4,47.43,47.39,47.42,24700.0,33.1404,33.1614,33.1334,33.1544,24700.0
2012-05-25 12:45:00,47.41,47.44,47.4,47.4,31600.0,33.1474,33.1684,33.1404,33.1404,31600.0
2012-05-25 12:50:00,47.4,47.45,47.36,47.44,27000.0,33.1404,33.1754,33.1125,33.1684,27000.0
2012-05-25 12:55:00,47.44,47.44,47.4,47.43,13800.0,33.1684,33.1684,33.1404,33.1614,13800.0
2012-05-25 13:00:00,47.42,47.43,47.38,47.41,16000.0,33.1544,33.1614,33.1264,33.1474,16000.0
2012-05-25 13:05:00,47.41,47.42,47.37,47.4,20000.0,33.1474,33.1544,33.1195,33.1404,20000.0
2012-05-25 13:10:00,47.4,47.41,47.35,47.38,26400.0,33.1404,33.1474,33.1055,33.1264,26400.0
2012-05-25 13:15:00,47.38,47.42,47.35,47.41,15200.0,33.1264,33.1544,33.1055,33.1474,15200.0
2012-05-25 13:20:00,47.41,47.45,47.41,47.44,13200.0,33.1474,33.1754,33.1474,33.1684,13200.0
2012-05-25 13:25:00,47.44,47.44,47.41,47.42,15500.0,33.1684,33.1684,33.1474,33.1544,15500.0
2012-05-25 13:30:00,47.44,47.46,47.42,47.43,22000.0,33.1684,33.1824,33.1544,33.1614,22000.0
2012-05-25 13:35:00,47.43,47.43,47.4,47.42,16800.0,33.1614,33.1614,33.1404,33.1544,16800.0
2012-05-25 13:40:00,47.42,47.42,47.4,47.42,13900.0,33.1544,33.1544,33.1404,33.1544,13900.0
2012-05-25 13:45:00,47.42,47.42,47.41,47.42,13100.0,33.1544,33.1544,33.1474,33.1544,13100.0
2012-05-25 13:50:00,47.42,47.44,47.41,47.42,21500.0,33.1544,33.1684,33.1474,33.1544,21500.0
2012-05-25 13:55:00,47.43,47.46,47.43,47.44,18700.0,33.1614,33.1824,33.1614,33.1684,18700.0
2012-05-25 14:00:00,47.43,47.45,47.4,47.4,18600.0,33.1614,33.1754,33.1404,33.1404,18600.0
2012-05-25 14:05:00,47.41,47.42,47.37,47.37,19500.0,33.1474,33.1544,33.1195,33.1195,19500.0
2012-05-25 14:10:00,47.37,47.38,47.36,47.36,19100.0,33.1195,33.1264,33.1125,33.1125,19100.0
2012-05-25 14:15:00,47.36,47.37,47.3,47.3,36000.0,33.1125,33.1195,33.0705,33.0705,36000.0
2012-05-25 14:20:00,47.28,47.29,47.21,47.28,33900.0,33.0565,33.0635,33.0076,33.0565,33900.0
2012-05-25 14:25:00,47.28,47.3,47.23,47.28,28700.0,33.0565,33.0705,33.0216,33.0565,28700.0
2012-05-25 14:30:00,47.27,47.31,47.27,47.29,15700.0,33.0495,33.0775,33.0495,33.0635,15700.0
2012-05-25 14:35:00,47.28,47.28,47.22,47.28,16600.0,33.0565,33.0565,33.0146,33.0565,16600.0
2012-05-25 14:40:00,47.27,47.28,47.21,47.23,15400.0,33.0495,33.0565,33.0076,33.0216,15400.0
2012-05-25 14:45:00,47.23,47.26,47.2,47.21,25200.0,33.0216,33.0425,33.0006,33.0076,25200.0
2012-05-25 14:50:00,47.21,47.25,47.18,47.23,65600.0,33.0076,33.0356,32.9866,33.0216,65600.0
2012-05-25 14:55:00,47.23,47.27,47.22,47.24,18400.0,33.0216,33.0495,33.0146,33.0286,18400.0
2012-05-25 15:00:00,47.23,47.33,47.23,47.31,27600.0,33.0216,33.0915,33.0216,33.0775,27600.0
2012-05-25 15:05:00,47.31,47.31,47.27,47.29,33200.0,33.0775,33.0775,33.0495,33.0635,33200.0
2012-05-25 15:10:00,47.3,47.3,47.21,47.22,52200.0,33.0705,33.0705,33.0076,33.0146,52200.0
2012-05-25 15:15:00,47.21,47.21,47.15,47.2,45000.0,33.0076,33.0076,32.9656,33.0006,45000.0
2012-05-25 15:20:00,47.2,47.2,47.11,47.16,69200.0,33.0006,33.0006,32.9377,32.9726,69200.0
2012-05-25 15:25:00,47.16,47.22,47.14,47.2,34100.0,32.9726,33.0146,32.9586,33.0006,34100.0
2012-05-25 15:30:00,47.2,47.28,47.17,47.24,59200.0,33.0006,33.0565,32.9796,33.0286,59200.0
2012-05-25 15:35:00,47.24,47.26,47.2,47.23,38100.0,33.0286,33.0425,33.0006,33.0216,38100.0
2012-05-25 15:40:00,47.24,47.27,47.22,47.25,42000.0,33.0286,33.0495,33.0146,33.0356,42000.0
2012-05-25 15:45:00,47.26,47.3,47.23,47.28,79500.0,33.0425,33.0705,33.0216,33.0565,79500.0
2012-05-25 15:50:00,47.28,47.29,47.21,47.21,85200.0,33.0565,33.0635,33.0076,33.0076,85200.0
2012-05-25 15:55:00,47.22,47.27,47.22,47.27,132100.0,33.0146,33.0495,33.0146,33.0495,132100.0
2012-05-29 09:30:00,47.7,47.85,47.56,47.59,63600.0,33.3502,33.455,33.2523,33.2733,63600.0
2012-05-29 09:35:00,47.57,47.74,47.57,47.68,16700.0,33.2593,33.3781,33.2593,33.3362,16700.0
2012-05-29 09:40:00,47.71,47.98,47.71,47.97,44900.0,33.3572,33.5459,33.3572,33.5389,44900.0
2012-05-29 09:45:00,47.97,48.04,47.96,48.02,44800.0,33.5389,33.5879,33.532,33.5739,44800.0
2012-05-29 09:50:00,48.02,48.09,47.99,48.03,48600.0,33.5739,33.6228,33.5529,33.5809,48600.0
2012-05-29 09:55:00,48.03,48.04,47.94,47.95,48600.0,33.5809,33.5879,33.518,33.525,48600.0
2012-05-29 10:00:00,47.91,47.95,47.82,47.92,87500.0,33.497,33.525,33.4341,33.504,87500.0
2012-05-29 10:05:00,47.91,48.01,47.85,47.89,58100.0,33.497,33.5669,33.455,33.483,58100.0
2012-05-29 10:10:00,47.87,47.95,47.86,47.9,30500.0,33.469,33.525,33.462,33.49,30500.0
2012-05-29 10:15:00,47.89,48.03,47.88,48.02,48500.0,33.483,33.5809,33.476,33.5739,48500.0
2012-05-29 10:20:00,48.02,48.03,47.9,47.96,21800.0,33.5739,33.5809,33.49,33.532,21800.0
2012-05-29 10:25:00,47.96,48.0,47.94,47.94,17000.0,33.532,33.5599,33.518,33.518,17000.0
2012-05-29 10:30:00,47.94,48.05,47.92,48.04,25300.0,33.518,33.5949,33.504,33.5879,25300.0
2012-05-29 10:35:00,48.02,48.06,47.98,47.98,50700.0,33.5739,33.6019,33.5459,33.5459,50700.0
2012-05-29 10:40:00,47.98,47.99,47.9,47.91,38600.0,33.5459,33.5529,33.49,33.497,38600.0
2012-05-29 10:45:00,47.92,47.94,47.89,47.92,37900.0,33.504,33.518,33.483,33.504,37900.0
2012-05-29 10:50:00,47.93,47.97,47.92,47.96,18300.0,33.511,33.5389,33.504,33.532,18300.0
2012-05-29 10:55:00,47.96,48.01,47.93,48.0,30700.0,33.532,33.5669,33.511,33.5599,30700.0
2012-05-29 11:00:00,48.0,48.01,47.94,47.95,17500.0,33.5599,33.5669,33.518,33.525,17500.0
2012-05-29 11:05:00,47.94,47.95,47.91,47.95,17500.0,33.518,33.525,33.497,33.525,17500.0
2012-05-29 11:10:00,47.94,47.95,47.92,47.94,22800.0,33.518,33.525,33.504,33.518,22800.0
2012-05-29 11:15:00,47.94,47.94,47.9,47.91,17900.0,33.518,33.518,33.49,33.497,17900.0
2012-05-29 11:20:00,47.92,47.92,47.85,47.88,18400.0,33.504,33.504,33.455,33.476,18400.0
2012-05-29 11:25:00,47.89,47.91,47.85,47.9,21200.0,33.483,33.497,33.455,33.49,21200.0
2012-05-29 11:30:00,47.9,47.91,47.86,47.87,29300.0,33.49,33.497,33.462,33.469,29300.0
2012-05-29 11:35:00,47.88,47.88,47.74,47.79,37000.0,33.476,33.476,33.3781,33.4131,37000.0
2012-05-29 11:40:00,47.77,47.8,47.73,47.77,15200.0,33.3991,33.4201,33.3711,33.3991,15200.0
2012-05-29 11:45:00,47.78,47.78,47.66,47.68,24000.0,33.4061,33.4061,33.3222,33.3362,24000.0
2012-05-29 11:50:00,47.7,47.75,47.69,47.75,13300.0,33.3502,33.3851,33.3432,33.3851,13300.0
2012-05-29 11:55:00,47.74,47.78,47.73,47.74,16500.0,33.3781,33.4061,33.3711,33.3781,16500.0
2012-05-29 12:00:00,47.74,47.79,47.66,47.68,26100.0,33.3781,33.4131,33.3222,33.3362,26100.0
2012-05-29 12:05:00,47.69,47.74,47.66,47.72,19700.0,33.3432,33.3781,33.3222,33.3642,19700.0
2012-05-29 12:10:00,47.72,47.73,47.64,47.65,16800.0,33.3642,33.3711,33.3082,33.3152,16800.0
2012-05-29 12:15:00,47.66,47.7,47.63,47.7,12900.0,33.3222,33.3502,33.3012,33.3502,12900.0
2012-05-29 12:20:00,47.68,47.7,47.65,47.66,10200.0,33.3362,33.3502,33.3152,33.3222,10200.0
2012-05-29 12:25:00,47.67,47.73,47.65,47.71,15000.0,33.3292,33.3711,33.3152,33.3572,15000.0
2012-05-29 12:30:00,47.71,47.71,47.62,47.64,16600.0,33.3572,33.3572,33.2942,33.3082,16600.0
2012-05-29 12:35:00,47.64,47.68,47.63,47.67,7700.0,33.3082,33.3362,33.3012,33.3292,7700.0
2012-05-29 12:40:00,47.66,47.7,47.65,47.68,15000.0,33.3222,33.3502,33.3152,33.3362,15000.0
2012-05-29 12:45:00,47.68,47.7,47.65,47.69,12300.0,33.3362,33.3502,33.3152,33.3432,12300.0
2012-05-29 12:50:00,47.68,47.74,47.66,47.7,13800.0,33.3362,33.3781,33.3222,33.3502,13800.0
2012-05-29 12:55:00,47.71,47.71,47.61,47.61,14900.0,33.3572,33.3572,33.2872,33.2872,14900.0
2012-05-29 13:00:00,47.62,47.66,47.61,47.65,22200.0,33.2942,33.3222,33.2872,33.3152,22200.0
2012-05-29 13:05:00,47.65,47.65,47.6,47.64,11800.0,33.3152,33.3152,33.2803,33.3082,11800.0
2012-05-29 13:10:00,47.65,47.68,47.65,47.67,11800.0,33.3152,33.3362,33.3152,33.3292,11800.0
2012-05-29 13:15:00,47.68,47.68,47.65,47.68,21900.0,33.3362,33.3362,33.3152,33.3362,21900.0
2012-05-29 13:20:00,47.66,47.68,47.64,47.67,18000.0,33.3222,33.3362,33.3082,33.3292,18000.0
2012-05-29 13:25:00,47.67,47.68,47.63,47.63,11800.0,33.3292,33.3362,33.3012,33.3012,11800.0
2012-05-29 13:30:00,47.64,47.67,47.62,47.67,13000.0,33.3082,33.3292,33.2942,33.3292,13000.0
2012-05-29 13:35:00,47.66,47.7,47.64,47.67,8300.0,33.3222,33.3502,33.3082,33.3292,8300.0
2012-05-29 13:40:00,47.67,47.7,47.66,47.68,17700.0,33.3292,33.3502,33.3222,33.3362,17700.0
2012-05-29 13:45:00,47.69,47.76,47.69,47.73,27400.0,33.3432,33.3921,33.3432,33.3711,27400.0
2012-05-29 13:50:00,47.72,47.72,47.68,47.69,10000.0,33.3642,33.3642,33.3362,33.3432,10000.0
2012-05-29 13:55:00,47.7,47.73,47.7,47.72,9000.0,33.3502,33.3711,33.3502,33.3642,9000.0
2012-05-29 14:00:00,47.73,47.75,47.66,47.66,13100.0,33.3711,33.3851,33.3222,33.3222,13100.0
2012-05-29 14:05:00,47.67,47.69,47.64,47.65,15200.0,33.3292,33.3432,33.3082,33.3152,15200.0
2012-05-29 14:10:00,47.64,47.76,47.63,47.68,37400.0,33.3082,33.3921,33.3012,33.3362,37400.0
2012-05-29 14:15:00,47.67,47.71,47.65,47.7,31600.0,33.3292,33.3572,33.3152,33.3502,31600.0
2012-05-29 14:20:00,47.7,47.71,47.65,47.65,17000.0,33.3502,33.3572,33.3152,33.3152,17000.0
2012-05-29 14:25:00,47.65,47.7,47.65,47.7,17400.0,33.3152,33.3502,33.3152,33.3502,17400.0
2012-05-29 14:30:00,47.7,47.74,47.67,47.73,13700.0,33.3502,33.3781,33.3292,33.3711,13700.0
2012-05-29 14:35:00,47.74,47.75,47.68,47.68,14400.0,33.3781,33.3851,33.3362,33.3362,14400.0
2012-05-29 14:40:00,47.67,47.71,47.66,47.69,24700.0,33.3292,33.3572,33.3222,33.3432,24700.0
2012-05-29 14:45:00,47.69,47.72,47.69,47.72,11700.0,33.3432,33.3642,33.3432,33.3642,11700.0
2012-05-29 14:50:00,47.73,47.78,47.71,47.76,17900.0,33.3711,33.4061,33.3572,33.3921,17900.0
2012-05-29 14:55:00,47.76,47.81,47.76,47.8,21100.0,33.3921,33.4271,33.3921,33.4201,21100.0
2012-05-29 15:00:00,47.8,47.81,47.76,47.8,19500.0,33.4201,33.4271,33.3921,33.4201,19500.0
2012-05-29 15:05:00,47.79,47.85,47.78,47.82,31700.0,33.4131,33.455,33.4061,33.4341,31700.0
2012-05-29 15:10:00,47.81,47.88,47.81,47.84,52200.0,33.4271,33.476,33.4271,33.4481,52200.0
2012-05-29 15:15:00,47.82,47.85,47.81,47.83,30000.0,33.4341,33.455,33.4271,33.4411,30000.0
2012-05-29 15:20:00,47.84,47.84,47.81,47.83,18400.0,33.4481,33.4481,33.4271,33.4411,18400.0
2012-05-29 15:25:00,47.83,47.87,47.83,47.86,33300.0,33.4411,33.469,33.4411,33.462,33300.0
2012-05-29 15:30:00,47.86,47.87,47.81,47.87,35400.0,33.462,33.469,33.4271,33.469,35400.0
2012-05-29 15:35:00,47.87,47.93,47.85,47.85,42000.0,33.469,33.511,33.455,33.455,42000.0
2012-05-29 15:40:00,47.85,47.96,47.84,47.94,93800.0,33.455,33.532,33.4481,33.518,93800.0
2012-05-29 15:45:00,47.95,47.98,47.92,47.95,68100.0,33.525,33.5459,33.504,33.525,68100.0
2012-05-29 15:50:00,47.95,48.0,47.94,47.99,63100.0,33.525,33.5599,33.518,33.5529,63100.0
2012-05-29 15:55:00,47.99,47.99,47.89,47.96,106800.0,33.5529,33.5529,33.483,33.532,106800.0
2012-05-30 09:30:00,47.53,47.75,47.31,47.47,123400.0,33.2313,33.3851,33.0775,33.1894,123400.0
2012-05-30 09:35:00,47.43,47.49,47.29,47.36,50100.0,33.1614,33.2033,33.0635,33.1125,50100.0
2012-05-30 09:40:00,47.36,47.46,47.28,47.39,47800.0,33.1125,33.1824,33.0565,33.1334,47800.0
2012-05-30 09:45:00,47.38,47.44,47.3,47.3,33300.0,33.1264,33.1684,33.0705,33.0705,33300.0
2012-05-30 09:50:00,47.3,47.38,47.26,47.38,12200.0,33.0705,33.1264,33.0425,33.1264,12200.0
2012-05-30 09:55:00,47.38,47.39,47.24,47.25,13400.0,33.1264,33.1334,33.0286,33.0356,13400.0
2012-05-30 10:00:00,47.27,47.31,47.15,47.3,26400.0,33.0495,33.0775,32.9656,33.0705,26400.0
2012-05-30 10:05:00,47.3,47.41,47.3,47.39,43400.0,33.0705,33.1474,33.0705,33.1334,43400.0
2012-05-30 10:10:00,47.39,47.39,47.29,47.33,20000.0,33.1334,33.1334,33.0635,33.0915,20000.0
2012-05-30 10:15:00,47.32,47.36,47.25,47.29,28100.0,33.0845,33.1125,33.0356,33.0635,28100.0
2012-05-30 10:20:00,47.27,47.37,47.23,47.36,21200.0,33.0495,33.1195,33.0216,33.1125,21200.0
2012-05-30 10:25:00,47.37,47.39,47.32,47.33,49700.0,33.1195,33.1334,33.0845,33.0915,49700.0
2012-05-30 10:30:00,47.33,47.39,47.3,47.39,21900.0,33.0915,33.1334,33.0705,33.1334,21900.0
2012-05-30 10:35:00,47.39,47.39,47.23,47.28,23600.0,33.1334,33.1334,33.0216,33.0565,23600.0
2012-05-30 10:40:00,47.27,47.31,47.23,47.26,16800.0,33.0495,33.0775,33.0216,33.0425,16800.0
2012-05-30 10:45:00,47.26,47.28,47.18,47.2,23600.0,33.0425,33.0565,32.9866,33.0006,23600.0
2012-05-30 10:50:00,47.21,47.21,47.12,47.13,53300.0,33.0076,33.0076,32.9447,32.9517,53300.0
2012-05-30 10:55:00,47.13,47.14,47.1,47.1,33000.0,32.9517,32.9586,32.9307,32.9307,33000.0
2012-05-30 11:00:00,47.11,47.13,47.07,47.08,69100.0,32.9377,32.9517,32.9097,32.9167,69100.0
2012-05-30 11:05:00,47.09,47.17,47.08,47.16,58400.0,32.9237,32.9796,32.9167,32.9726,58400.0
2012-05-30 11:10:00,47.16,47.19,47.15,47.16,52300.0,32.9726,32.9936,32.9656,32.9726,52300.0
2012-05-30 11:15:00,47.16,47.18,47.12,47.14,35500.0,32.9726,32.9866,32.9447,32.9586,35500.0
2012-05-30 11:20:00,47.15,47.16,47.08,47.12,50800.0,32.9656,32.9726,32.9167,32.9447,50800.0
2012-05-30 11:25:00,47.13,47.17,47.12,47.16,18600.0,32.9517,32.9796,32.9447,32.9726,18600.0
2012-05-30 11:30:00,47.16,47.18,47.11,47.12,53600.0,32.9726,32.9866,32.9377,32.9447,53600.0
2012-05-30 11:35:00,47.13,47.19,47.13,47.16,126600.0,32.9517,32.9936,32.9517,32.9726,126600.0
2012-05-30 11:40:00,47.16,47.24,47.12,47.22,267400.0,32.9726,33.0286,32.9447,33.0146,267400.0
2012-05-30 11:45:00,47.21,47.22,47.15,47.18,34100.0,33.0076,33.0146,32.9656,32.9866,34100.0
2012-05-30 11:50:00,47.17,47.2,47.16,47.16,52700.0,32.9796,33.0006,32.9726,32.9726,52700.0
2012-05-30 11:55:00,47.16,47.19,47.16,47.16,34300.0,32.9726,32.9936,32.9726,32.9726,34300.0
2012-05-30 12:00:00,47.16,47.19,47.03,47.04,47600.0,32.9726,32.9936,32.8817,32.8887,47600.0
2012-05-30 12:05:00,47.04,47.07,47.03,47.07,46000.0,32.8887,32.9097,32.8817,32.9097,46000.0
2012-05-30 12:10:00,47.07,47.1,47.04,47.08,19700.0,32.9097,32.9307,32.8887,32.9167,19700.0
2012-05-30 12:15:00,47.08,47.08,47.05,47.06,17900.0,32.9167,32.9167,32.8957,32.9027,17900.0
2012-05-30 12:20:00,47.07,47.08,47.06,47.07,16000.0,32.9097,32.9167,32.9027,32.9097,16000.0
2012-05-30 12:25:00,47.06,47.06,46.95,46.95,81600.0,32.9027,32.9027,32.8258,32.8258,81600.0
2012-05-30 12:30:00,46.96,46.98,46.95,46.98,38000.0,32.8328,32.8468,32.8258,32.8468,38000.0
2012-05-30 12:35:00,46.98,47.03,46.98,47.02,28600.0,32.8468,32.8817,32.8468,32.8747,28600.0
2012-05-30 12:40:00,47.02,47.04,47.0,47.02,39800.0,32.8747,32.8887,32.8608,32.8747,39800.0
2012-05-30 12:45:00,47.02,47.03,47.01,47.03,30900.0,32.8747,32.8817,32.8678,32.8817,30900.0
2012-05-30 12:50:00,47.03,47.06,47.02,47.03,44500.0,32.8817,32.9027,32.8747,32.8817,44500.0
2012-05-30 12:55:00,47.04,47.04,47.01,47.04,23300.0,32.8887,32.8887,32.8678,32.8887,23300.0
2012-05-30 13:00:00,47.04,47.05,47.01,47.02,21800.0,32.8887,32.8957,32.8678,32.8747,21800.0
2012-05-30 13:05:00,47.02,47.06,47.02,47.04,36200.0,32.8747,32.9027,32.8747,32.8887,36200.0
2012-05-30 13:10:00,47.04,47.08,47.04,47.04,31300.0,32.8887,32.9167,32.8887,32.8887,31300.0
2012-05-30 13:15:00,47.04,47.08,47.04,47.05,31000.0,32.8887,32.9167,32.8887,32.8957,31000.0
2012-05-30 13:20:00,47.06,47.08,47.04,47.08,13700.0,32.9027,32.9167,32.8887,32.9167,13700.0
2012-05-30 13:25:00,47.08,47.09,47.07,47.09,10700.0,32.9167,32.9237,32.9097,32.9237,10700.0
2012-05-30 13:30:00,47.09,47.19,47.08,47.16,174200.0,32.9237,32.9936,32.9167,32.9726,174200.0
2012-05-30 13:35:00,47.17,47.19,47.14,47.16,29500.0,32.9796,32.9936,32.9586,32.9726,29500.0
2012-05-30 13:40:00,47.16,47.18,47.13,47.15,20100.0,32.9726,32.9866,32.9517,32.9656,20100.0
2012-05-30 13:45:00,47.15,47.2,47.14,47.15,26300.0,32.9656,33.0006,32.9586,32.9656,26300.0
2012-05-30 13:50:00,47.16,47.17,47.13,47.17,20600.0,32.9726,32.9796,32.9517,32.9796,20600.0
2012-05-30 13:55:00,47.17,47.19,47.13,47.18,25400.0,32.9796,32.9936,32.9517,32.9866,25400.0
2012-05-30 14:00:00,47.18,47.21,47.18,47.19,33000.0,32.9866,33.0076,32.9866,32.9936,33000.0
2012-05-30 14:05:00,47.18,47.21,47.18,47.19,26700.0,32.9866,33.0076,32.9866,32.9936,26700.0
2012-05-30 14:10:00,47.2,47.22,47.18,47.22,22600.0,33.0006,33.0146,32.9866,33.0146,22600.0
2012-05-30 14:15:00,47.23,47.24,47.21,47.22,15400.0,33.0216,33.0286,33.0076,33.0146,15400.0
2012-05-30 14:20:00,47.22,47.26,47.2,47.25,34800.0,33.0146,33.0425,33.0006,33.0356,34800.0
2012-05-30 14:25:00,47.24,47.26,47.19,47.24,40000.0,33.0286,33.0425,32.9936,33.0286,40000.0
2012-05-30 14:30:00,47.23,47.25,47.17,47.24,52700.0,33.0216,33.0356,32.9796,33.0286,52700.0
2012-05-30 14:35:00,47.24,47.24,47.15,47.18,61500.0,33.0286,33.0286,32.9656,32.9866,61500.0
2012-05-30 14:40:00,47.18,47.21,47.16,47.21,36200.0,32.9866,33.0076,32.9726,33.0076,36200.0
2012-05-30 14:45:00,47.2,47.21,47.14,47.16,52700.0,33.0006,33.0076,32.9586,32.9726,52700.0
2012-05-30 14:50:00,47.16,47.17,47.13,47.15,64300.0,32.9726,32.9796,32.9517,32.9656,64300.0
2012-05-30 14:55:00,47.15,47.2,47.15,47.16,54500.0,32.9656,33.0006,32.9656,32.9726,54500.0
2012-05-30 15:00:00,47.17,47.19,47.11,47.11,46700.0,32.9796,32.9936,32.9377,32.9377,46700.0
2012-05-30 15:05:00,47.1,47.11,47.07,47.1,32800.0,32.9307,32.9377,32.9097,32.9307,32800.0
2012-05-30 15:10:00,47.09,47.1,47.01,47.04,28600.0,32.9237,32.9307,32.8678,32.8887,28600.0
2012-05-30 15:15:00,47.03,47.06,46.98,47.05,33100.0,32.8817,32.9027,32.8468,32.8957,33100.0
2012-05-30 15:20:00,47.05,47.16,47.02,47.15,112400.0,32.8957,32.9726,32.8747,32.9656,112400.0
2012-05-30 15:25:00,47.16,47.19,47.12,47.16,59100.0,32.9726,32.9936,32.9447,32.9726,59100.0
2012-05-30 15:30:00,47.16,47.16,47.1,47.15,70500.0,32.9726,32.9726,32.9307,32.9656,70500.0
2012-05-30 15:35:00,47.14,47.17,47.12,47.17,57500.0,32.9586,32.9796,32.9447,32.9796,57500.0
2012-05-30 15:40:00,47.17,47.18,47.11,47.12,66000.0,32.9796,32.9866,32.9377,32.9447,66000.0
2012-05-30 15:45:00,47.13,47.17,47.13,47.14,69800.0,32.9517,32.9796,32.9517,32.9586,69800.0
2012-05-30 15:50:00,47.14,47.18,47.11,47.12,88100.0,32.9586,32.9866,32.9377,32.9447,88100.0
2012-05-30 15:55:00,47.11,47.15,47.08,47.09,201000.0,32.9377,32.9656,32.9167,32.9237,201000.0
2012-05-31 09:30:00,47.1,47.1,46.91,46.94,80900.0,32.9307,32.9307,32.7978,32.8188,80900.0
2012-05-31 09:35:00,46.94,47.09,46.91,46.95,44100.0,32.8188,32.9237,32.7978,32.8258,44100.0
2012-05-31 09:40:00,46.95,46.98,46.75,46.81,49000.0,32.8258,32.8468,32.686,32.7279,49000.0
2012-05-31 09:45:00,46.83,46.83,46.7,46.7,39100.0,32.7419,32.7419,32.651,32.651,39100.0
2012-05-31 09:50:00,46.71,46.78,46.69,46.71,54200.0,32.658,32.7069,32.644,32.658,54200.0
2012-05-31 09:55:00,46.71,46.78,46.66,46.78,51800.0,32.658,32.7069,32.623,32.7069,51800.0
2012-05-31 10:00:00,46.78,46.81,46.74,46.77,24500.0,32.7069,32.7279,32.679,32.7,24500.0
2012-05-31 10:05:00,46.75,46.77,46.61,46.61,62100.0,32.686,32.7,32.5881,32.5881,62100.0
2012-05-31 10:10:00,46.61,46.71,46.6,46.7,32500.0,32.5881,32.658,32.5811,32.651,32500.0
2012-05-31 10:15:00,46.7,46.83,46.66,46.81,49100.0,32.651,32.7419,32.623,32.7279,49100.0
2012-05-31 10:20:00,46.8,46.87,46.77,46.83,28500.0,32.7209,32.7699,32.7,32.7419,28500.0
2012-05-31 10:25:00,46.82,46.86,46.81,46.81,33200.0,32.7349,32.7629,32.7279,32.7279,33200.0
2012-05-31 10:30:00,46.81,46.82,46.75,46.76,47800.0,32.7279,32.7349,32.686,32.693,47800.0
2012-05-31 10:35:00,46.77,46.8,46.75,46.77,55600.0,32.7,32.7209,32.686,32.7,55600.0
2012-05-31 10:40:00,46.77,46.77,46.63,46.65,45600.0,32.7,32.7,32.6021,32.6161,45600.0
2012-05-31 10:45:00,46.65,46.67,46.6,46.62,42900.0,32.6161,32.63,32.5811,32.5951,42900.0
2012-05-31 10:50:00,46.62,46.62,46.53,46.54,61800.0,32.5951,32.5951,32.5322,32.5391,61800.0
2012-05-31 10:55:00,46.55,46.58,46.53,46.53,55100.0,32.5461,32.5671,32.5322,32.5322,55100.0
2012-05-31 11:00:00,46.53,46.56,46.47,46.47,93300.0,32.5322,32.5531,32.4902,32.4902,93300.0
2012-05-31 11:05:00,46.48,46.54,46.44,46.51,40400.0,32.4972,32.5391,32.4692,32.5182,40400.0
2012-05-31 11:10:00,46.52,46.53,46.45,46.45,38400.0,32.5252,32.5322,32.4762,32.4762,38400.0
2012-05-31 11:15:00,46.45,46.49,46.41,46.46,38500.0,32.4762,32.5042,32.4483,32.4832,38500.0
2012-05-31 11:20:00,46.46,46.52,46.43,46.51,30300.0,32.4832,32.5252,32.4622,32.5182,30300.0
2012-05-31 11:25:00,46.52,46.56,46.49,46.55,42900.0,32.5252,32.5531,32.5042,32.5461,42900.0
2012-05-31 11:30:00,46.55,46.63,46.54,46.61,128300.0,32.5461,32.6021,32.5391,32.5881,128300.0
2012-05-31 11:35:00,46.6,46.63,46.56,46.62,107400.0,32.5811,32.6021,32.5531,32.5951,107400.0
2012-05-31 11:40:00,46.61,46.62,46.56,46.58,49500.0,32.5881,32.5951,32.5531,32.5671,49500.0
2012-05-31 11:45:00,46.57,46.58,46.54,46.55,56800.0,32.5601,32.5671,32.5391,32.5461,56800.0
2012-05-31 11:50:00,46.55,46.59,46.55,46.56,54800.0,32.5461,32.5741,32.5461,32.5531,54800.0
2012-05-31 11:55:00,46.57,46.59,46.54,46.55,38400.0,32.5601,32.5741,32.5391,32.5461,38400.0
2012-05-31 12:00:00,46.54,46.55,46.51,46.51,48500.0,32.5391,32.5461,32.5182,32.5182,48500.0
2012-05-31 12:05:00,46.52,46.56,46.51,46.55,39800.0,32.5252,32.5531,32.5182,32.5461,39800.0
2012-05-31 12:10:00,46.56,46.61,46.54,46.6,68100.0,32.5531,32.5881,32.5391,32.5811,68100.0
2012-05-31 12:15:00,46.6,46.62,46.56,46.62,104700.0,32.5811,32.5951,32.5531,32.5951,104700.0
2012-05-31 12:20:00,46.62,46.74,46.6,46.7,172300.0,32.5951,32.679,32.5811,32.651,172300.0
2012-05-31 12:25:00,46.71,46.85,46.71,46.77,43100.0,32.658,32.7559,32.658,32.7,43100.0
2012-05-31 12:30:00,46.77,46.83,46.71,46.73,33600.0,32.7,32.7419,32.658,32.672,33600.0
2012-05-31 12:35:00,46.73,46.74,46.65,46.67,23700.0,32.672,32.679,32.6161,32.63,23700.0
2012-05-31 12:40:00,46.68,46.71,46.67,46.69,26300.0,32.637,32.658,32.63,32.644,26300.0
2012-05-31 12:45:00,46.69,46.78,46.68,46.78,58500.0,32.644,32.7069,32.637,32.7069,58500.0
2012-05-31 12:50:00,46.78,46.87,46.78,46.79,51300.0,32.7069,32.7699,32.7069,32.7139,51300.0
2012-05-31 12:55:00,46.8,46.83,46.79,46.81,16100.0,32.7209,32.7419,32.7139,32.7279,16100.0
2012-05-31 13:00:00,46.8,46.9,46.79,46.89,33200.0,32.7209,32.7908,32.7139,32.7839,33200.0
2012-05-31 13:05:00,46.89,47.0,46.85,46.94,46900.0,32.7839,32.8608,32.7559,32.8188,46900.0
2012-05-31 13:10:00,46.93,46.96,46.9,46.94,40800.0,32.8118,32.8328,32.7908,32.8188,40800.0
2012-05-31 13:15:00,46.96,47.04,46.96,47.03,65700.0,32.8328,32.8887,32.8328,32.8817,65700.0
2012-05-31 13:20:00,47.04,47.08,47.01,47.01,27100.0,32.8887,32.9167,32.8678,32.8678,27100.0
2012-05-31 13:25:00,47.01,47.03,47.0,47.0,16300.0,32.8678,32.8817,32.8608,32.8608,16300.0
2012-05-31 13:30:00,47.01,47.08,47.0,47.06,30000.0,32.8678,32.9167,32.8608,32.9027,30000.0
2012-05-31 13:35:00,47.06,47.1,46.99,47.02,36900.0,32.9027,32.9307,32.8538,32.8747,36900.0
2012-05-31 13:40:00,47.01,47.05,46.98,47.04,30000.0,32.8678,32.8957,32.8468,32.8887,30000.0
2012-05-31 13:45:00,47.03,47.06,46.95,46.97,50600.0,32.8817,32.9027,32.8258,32.8398,50600.0
2012-05-31 13:50:00,46.97,46.98,46.9,46.93,62500.0,32.8398,32.8468,32.7908,32.8118,62500.0
2012-05-31 13:55:00,46.94,46.94,46.92,46.93,44400.0,32.8188,32.8188,32.8048,32.8118,44400.0
2012-05-31 14:00:00,46.93,46.93,46.86,46.9,44000.0,32.8118,32.8118,32.7629,32.7908,44000.0
2012-05-31 14:05:00,46.9,46.95,46.88,46.91,65000.0,32.7908,32.8258,32.7769,32.7978,65000.0
2012-05-31 14:10:00,46.91,46.93,46.84,46.84,109000.0,32.7978,32.8118,32.7489,32.7489,109000.0
2012-05-31 14:15:00,46.84,46.85,46.81,46.81,29700.0,32.7489,32.7559,32.7279,32.7279,29700.0
2012-05-31 14:20:00,46.8,46.81,46.75,46.77,54000.0,32.7209,32.7279,32.686,32.7,54000.0
2012-05-31 14:25:00,46.77,46.85,46.77,46.77,80800.0,32.7,32.7559,32.7,32.7,80800.0
2012-05-31 14:30:00,46.78,46.8,46.75,46.78,71100.0,32.7069,32.7209,32.686,32.7069,71100.0
2012-05-31 14:35:00,46.78,46.89,46.77,46.85,31400.0,32.7069,32.7839,32.7,32.7559,31400.0
2012-05-31 14:40:00,46.85,46.89,46.84,46.87,43700.0,32.7559,32.7839,32.7489,32.7699,43700.0
2012-05-31 14:45:00,46.87,46.87,46.8,46.85,33400.0,32.7699,32.7699,32.7209,32.7559,33400.0
2012-05-31 14:50:00,46.84,46.85,46.8,46.81,33000.0,32.7489,32.7559,32.7209,32.7279,33000.0
2012-05-31 14:55:00,46.82,46.89,46.79,46.86,86400.0,32.7349,32.7839,32.7139,32.7629,86400.0
2012-05-31 15:00:00,46.85,46.87,46.8,46.8,29900.0,32.7559,32.7699,32.7209,32.7209,29900.0
2012-05-31 15:05:00,46.8,46.82,46.79,46.8,64600.0,32.7209,32.7349,32.7139,32.7209,64600.0
2012-05-31 15:10:00,46.8,46.85,46.79,46.83,103000.0,32.7209,32.7559,32.7139,32.7419,103000.0
2012-05-31 15:15:00,46.83,46.86,46.82,46.83,53000.0,32.7419,32.7629,32.7349,32.7419,53000.0
2012-05-31 15:20:00,46.83,46.89,46.8,46.89,71700.0,32.7419,32.7839,32.7209,32.7839,71700.0
2012-05-31 15:25:00,46.89,46.97,46.88,46.94,108000.0,32.7839,32.8398,32.7769,32.8188,108000.0
2012-05-31 15:30:00,46.95,46.95,46.9,46.95,103100.0,32.8258,32.8258,32.7908,32.8258,103100.0
2012-05-31 15:35:00,46.96,46.96,46.87,46.88,230100.0,32.8328,32.8328,32.7699,32.7769,230100.0
2012-05-31 15:40:00,46.89,46.96,46.87,46.89,94500.0,32.7839,32.8328,32.7699,32.7839,94500.0
2012-05-31 15:45:00,46.89,46.91,46.74,46.84,147100.0,32.7839,32.7978,32.679,32.7489,147100.0
2012-05-31 15:50:00,46.83,46.88,46.78,46.79,136300.0,32.7419,32.7769,32.7069,32.7139,136300.0
2012-05-31 15:55:00,46.79,46.83,46.75,46.76,283900.0,32.7139,32.7419,32.686,32.693,283900.0
2012-06-01 09:30:00,45.94,46.07,45.9,46.03,70600.0,32.1196,32.2105,32.0917,32.1826,70600.0
2012-06-01 09:35:00,46.05,46.05,45.87,45.99,43000.0,32.1966,32.1966,32.0707,32.1546,43000.0
2012-06-01 09:40:00,45.94,46.01,45.9,45.9,27700.0,32.1196,32.1686,32.0917,32.0917,27700.0
2012-06-01 09:45:00,45.89,45.94,45.76,45.78,56300.0,32.0847,32.1196,31.9938,32.0078,56300.0
2012-06-01 09:50:00,45.78,45.84,45.75,45.78,60700.0,32.0078,32.0497,31.9868,32.0078,60700.0
2012-06-01 09:55:00,45.79,45.8,45.68,45.74,113100.0,32.0148,32.0218,31.9379,31.9798,113100.0
2012-06-01 10:00:00,45.77,45.97,45.76,45.97,58400.0,32.0008,32.1406,31.9938,32.1406,58400.0
2012-06-01 10:05:00,45.97,46.02,45.84,46.02,87000.0,32.1406,32.1756,32.0497,32.1756,87000.0
2012-06-01 10:10:00,46.02,46.04,45.92,45.94,58800.0,32.1756,32.1896,32.1057,32.1196,58800.0
2012-06-01 10:15:00,45.94,46.02,45.91,45.95,43800.0,32.1196,32.1756,32.0987,32.1266,43800.0
2012-06-01 10:20:00,45.96,45.96,45.84,45.91,49500.0,32.1336,32.1336,32.0497,32.0987,49500.0
2012-06-01 10:25:00,45.91,45.91,45.8,45.87,44200.0,32.0987,32.0987,32.0218,32.0707,44200.0
2012-06-01 10:30:00,45.85,45.91,45.8,45.86,56800.0,32.0567,32.0987,32.0218,32.0637,56800.0
2012-06-01 10:35:00,45.87,45.91,45.81,45.84,62000.0,32.0707,32.0987,32.0288,32.0497,62000.0
2012-06-01 10:40:00,45.83,45.94,45.82,45.93,71200.0,32.0427,32.1196,32.0357,32.1127,71200.0
2012-06-01 10:45:00,45.93,45.98,45.9,45.98,24900.0,32.1127,32.1476,32.0917,32.1476,24900.0
2012-06-01 10:50:00,45.99,45.99,45.91,45.94,55500.0,32.1546,32.1546,32.0987,32.1196,55500.0
2012-06-01 10:55:00,45.93,45.95,45.89,45.92,54800.0,32.1127,32.1266,32.0847,32.1057,54800.0
2012-06-01 11:00:00,45.92,45.93,45.82,45.84,46900.0,32.1057,32.1127,32.0357,32.0497,46900.0
2012-06-01 11:05:00,45.83,45.85,45.75,45.75,40100.0,32.0427,32.0567,31.9868,31.9868,40100.0
2012-06-01 11:10:00,45.76,45.8,45.72,45.8,40300.0,31.9938,32.0218,31.9658,32.0218,40300.0
2012-06-01 11:15:00,45.82,45.85,45.78,45.85,64300.0,32.0357,32.0567,32.0078,32.0567,64300.0
2012-06-01 11:20:00,45.84,45.88,45.81,45.86,29800.0,32.0497,32.0777,32.0288,32.0637,29800.0
2012-06-01 11:25:00,45.85,45.92,45.84,45.86,37600.0,32.0567,32.1057,32.0497,32.0637,37600.0
2012-06-01 11:30:00,45.86,45.9,45.84,45.87,28000.0,32.0637,32.0917,32.0497,32.0707,28000.0
2012-06-01 11:35:00,45.86,45.95,45.86,45.88,37900.0,32.0637,32.1266,32.0637,32.0777,37900.0
2012-06-01 11:40:00,45.88,45.94,45.86,45.92,24800.0,32.0777,32.1196,32.0637,32.1057,24800.0
2012-06-01 11:45:00,45.93,45.93,45.87,45.88,32900.0,32.1127,32.1127,32.0707,32.0777,32900.0
2012-06-01 11:50:00,45.88,45.92,45.86,45.91,55200.0,32.0777,32.1057,32.0637,32.0987,55200.0
2012-06-01 11:55:00,45.9,45.94,45.88,45.91,48000.0,32.0917,32.1196,32.0777,32.0987,48000.0
2012-06-01 12:00:00,45.92,45.94,45.87,45.88,34200.0,32.1057,32.1196,32.0707,32.0777,34200.0
2012-06-01 12:05:00,45.89,45.93,45.86,45.9,26500.0,32.0847,32.1127,32.0637,32.0917,26500.0
2012-06-01 12:10:00,45.9,45.94,45.89,45.93,33700.0,32.0917,32.1196,32.0847,32.1127,33700.0
2012-06-01 12:15:00,45.95,45.96,45.9,45.92,21100.0,32.1266,32.1336,32.0917,32.1057,21100.0
2012-06-01 12:20:00,45.92,45.93,45.86,45.88,32400.0,32.1057,32.1127,32.0637,32.0777,32400.0
2012-06-01 12:25:00,45.87,45.9,45.84,45.9,44300.0,32.0707,32.0917,32.0497,32.0917,44300.0
2012-06-01 12:30:00,45.9,45.9,45.85,45.86,64600.0,32.0917,32.0917,32.0567,32.0637,64600.0
2012-06-01 12:35:00,45.86,45.88,45.83,45.87,36100.0,32.0637,32.0777,32.0427,32.0707,36100.0
2012-06-01 12:40:00,45.87,45.9,45.86,45.87,27800.0,32.0707,32.0917,32.0637,32.0707,27800.0
2012-06-01 12:45:00,45.87,45.91,45.87,45.91,44200.0,32.0707,32.0987,32.0707,32.0987,44200.0
2012-06-01 12:50:00,45.91,45.96,45.88,45.95,42500.0,32.0987,32.1336,32.0777,32.1266,42500.0
2012-06-01 12:55:00,45.95,45.98,45.92,45.95,63300.0,32.1266,32.1476,32.1057,32.1266,63300.0
2012-06-01 13:00:00,45.93,45.95,45.88,45.91,41300.0,32.1127,32.1266,32.0777,32.0987,41300.0
2012-06-01 13:05:00,45.9,45.93,45.89,45.91,27300.0,32.0917,32.1127,32.0847,32.0987,27300.0
2012-06-01 13:10:00,45.91,45.94,45.9,45.92,40700.0,32.0987,32.1196,32.0917,32.1057,40700.0
2012-06-01 13:15:00,45.94,45.96,45.91,45.93,32700.0,32.1196,32.1336,32.0987,32.1127,32700.0
2012-06-01 13:20:00,45.92,45.94,45.88,45.9,39200.0,32.1057,32.1196,32.0777,32.0917,39200.0
2012-06-01 13:25:00,45.9,45.92,45.82,45.83,35800.0,32.0917,32.1057,32.0357,32.0427,35800.0
2012-06-01 13:30:00,45.82,45.85,45.75,45.75,44900.0,32.0357,32.0567,31.9868,31.9868,44900.0
2012-06-01 13:35:00,45.76,45.79,45.73,45.73,27400.0,31.9938,32.0148,31.9728,31.9728,27400.0
2012-06-01 13:40:00,45.73,45.83,45.72,45.82,28500.0,31.9728,32.0427,31.9658,32.0357,28500.0
2012-06-01 13:45:00,45.82,45.84,45.77,45.78,32000.0,32.0357,32.0497,32.0008,32.0078,32000.0
2012-06-01 13:50:00,45.78,45.8,45.76,45.76,56900.0,32.0078,32.0218,31.9938,31.9938,56900.0
2012-06-01 13:55:00,45.76,45.77,45.72,45.77,31600.0,31.9938,32.0008,31.9658,32.0008,31600.0
2012-06-01 14:00:00,45.77,45.78,45.68,45.68,33100.0,32.0008,32.0078,31.9379,31.9379,33100.0
2012-06-01 14:05:00,45.68,45.7,45.66,45.67,37400.0,31.9379,31.9518,31.9239,31.9309,37400.0
2012-06-01 14:10:00,45.67,45.68,45.6,45.6,67600.0,31.9309,31.9379,31.8819,31.8819,67600.0
2012-06-01 14:15:00,45.6,45.62,45.57,45.59,102300.0,31.8819,31.8959,31.861,31.8749,102300.0
2012-06-01 14:20:00,45.59,45.7,45.59,45.7,151200.0,31.8749,31.9518,31.8749,31.9518,151200.0
2012-06-01 14:25:00,45.69,45.7,45.6,45.62,69500.0,31.9449,31.9518,31.8819,31.8959,69500.0
2012-06-01 14:30:00,45.6,45.68,45.6,45.66,77100.0,31.8819,31.9379,31.8819,31.9239,77100.0
2012-06-01 14:35:00,45.66,45.78,45.65,45.76,51200.0,31.9239,32.0078,31.9169,31.9938,51200.0
2012-06-01 14:40:00,45.76,45.78,45.72,45.77,50400.0,31.9938,32.0078,31.9658,32.0008,50400.0
2012-06-01 14:45:00,45.76,45.8,45.71,45.74,45100.0,31.9938,32.0218,31.9588,31.9798,45100.0
2012-06-01 14:50:00,45.75,45.77,45.71,45.72,35000.0,31.9868,32.0008,31.9588,31.9658,35000.0
2012-06-01 14:55:00,45.72,45.72,45.63,45.63,64000.0,31.9658,31.9658,31.9029,31.9029,64000.0
2012-06-01 15:00:00,45.63,45.67,45.6,45.63,66500.0,31.9029,31.9309,31.8819,31.9029,66500.0
2012-06-01 15:05:00,45.63,45.68,45.6,45.66,58900.0,31.9029,31.9379,31.8819,31.9239,58900.0
2012-06-01 15:10:00,45.66,45.72,45.6,45.63,68400.0,31.9239,31.9658,31.8819,31.9029,68400.0
2012-06-01 15:15:00,45.63,45.65,45.56,45.58,67100.0,31.9029,31.9169,31.854,31.8679,67100.0
2012-06-01 15:20:00,45.58,45.59,45.53,45.54,69700.0,31.8679,31.8749,31.833,31.84,69700.0
2012-06-01 15:25:00,45.53,45.63,45.53,45.59,172200.0,31.833,31.9029,31.833,31.8749,172200.0
2012-06-01 15:30:00,45.58,45.62,45.54,45.59,120000.0,31.8679,31.8959,31.84,31.8749,120000.0
2012-06-01 15:35:00,45.58,45.59,45.54,45.54,85100.0,31.8679,31.8749,31.84,31.84,85100.0
2012-06-01 15:40:00,45.53,45.59,45.53,45.59,153500.0,31.833,31.8749,31.833,31.8749,153500.0
2012-06-01 15:45:00,45.58,45.66,45.58,45.61,194100.0,31.8679,31.9239,31.8679,31.8889,194100.0
2012-06-01 15:50:00,45.61,45.66,45.61,45.64,155300.0,31.8889,31.9239,31.8889,31.9099,155300.0
2012-06-01 15:55:00,45.64,45.67,45.61,45.62,297900.0,31.9099,31.9309,31.8889,31.8959,297900.0
2012-06-04 09:30:00,45.51,45.74,45.51,45.59,63000.0,31.819,31.9798,31.819,31.8749,63000.0
2012-06-04 09:35:00,45.59,45.8,45.59,45.75,27300.0,31.8749,32.0218,31.8749,31.9868,27300.0
2012-06-04 09:40:00,45.74,45.78,45.67,45.7,29900.0,31.9798,32.0078,31.9309,31.9518,29900.0
2012-06-04 09:45:00,45.72,45.72,45.5,45.51,53000.0,31.9658,31.9658,31.812,31.819,53000.0
2012-06-04 09:50:00,45.5,45.51,45.43,45.48,31500.0,31.812,31.819,31.7631,31.798,31500.0
2012-06-04 09:55:00,45.47,45.47,45.38,45.44,19800.0,31.791,31.791,31.7281,31.7701,19800.0
2012-06-04 10:00:00,45.46,45.46,45.35,45.41,32900.0,31.784,31.784,31.7071,31.7491,32900.0
2012-06-04 10:05:00,45.41,45.41,45.34,45.38,46700.0,31.7491,31.7491,31.7001,31.7281,46700.0
2012-06-04 10:10:00,45.38,45.43,45.38,45.39,30300.0,31.7281,31.7631,31.7281,31.7351,30300.0
2012-06-04 10:15:00,45.4,45.43,45.34,45.36,43300.0,31.7421,31.7631,31.7001,31.7141,43300.0
2012-06-04 10:20:00,45.37,45.43,45.34,45.35,35200.0,31.7211,31.7631,31.7001,31.7071,35200.0
2012-06-04 10:25:00,45.35,45.4,45.32,45.32,26700.0,31.7071,31.7421,31.6862,31.6862,26700.0
2012-06-04 10:30:00,45.33,45.34,45.23,45.23,44700.0,31.6932,31.7001,31.6232,31.6232,44700.0
2012-06-04 10:35:00,45.23,45.31,45.2,45.21,39900.0,31.6232,31.6792,31.6023,31.6093,39900.0
2012-06-04 10:40:00,45.23,45.32,45.21,45.21,28900.0,31.6232,31.6862,31.6093,31.6093,28900.0
2012-06-04 10:45:00,45.2,45.22,45.15,45.2,34200.0,31.6023,31.6162,31.5673,31.6023,34200.0
2012-06-04 10:50:00,45.19,45.24,45.16,45.19,43000.0,31.5953,31.6302,31.5743,31.5953,43000.0
2012-06-04 10:55:00,45.18,45.25,45.18,45.21,87900.0,31.5883,31.6372,31.5883,31.6093,87900.0
2012-06-04 11:00:00,45.22,45.23,45.16,45.16,44300.0,31.6162,31.6232,31.5743,31.5743,44300.0
2012-06-04 11:05:00,45.16,45.19,45.12,45.14,134400.0,31.5743,31.5953,31.5463,31.5603,134400.0
2012-06-04 11:10:00,45.14,45.17,45.1,45.13,32700.0,31.5603,31.5813,31.5323,31.5533,32700.0
2012-06-04 11:15:00,45.13,45.15,45.0,45.0,48300.0,31.5533,31.5673,31.4624,31.4624,48300.0
2012-06-04 11:20:00,45.01,45.05,45.0,45.03,61900.0,31.4694,31.4974,31.4624,31.4834,61900.0
2012-06-04 11:25:00,45.02,45.05,44.93,44.95,46000.0,31.4764,31.4974,31.4135,31.4275,46000.0
2012-06-04 11:30:00,44.96,45.07,44.96,45.02,62300.0,31.4345,31.5114,31.4345,31.4764,62300.0
2012-06-04 11:35:00,45.02,45.03,44.97,44.99,43000.0,31.4764,31.4834,31.4415,31.4554,43000.0
2012-06-04 11:40:00,44.98,45.01,44.91,44.92,36800.0,31.4484,31.4694,31.3995,31.4065,36800.0
2012-06-04 11:45:00,44.93,44.94,44.9,44.9,32000.0,31.4135,31.4205,31.3925,31.3925,32000.0
2012-06-04 11:50:00,44.9,44.91,44.86,44.87,38600.0,31.3925,31.3995,31.3645,31.3715,38600.0
2012-06-04 11:55:00,44.89,44.91,44.87,44.88,26200.0,31.3855,31.3995,31.3715,31.3785,26200.0
2012-06-04 12:00:00,44.87,44.91,44.81,44.82,35000.0,31.3715,31.3995,31.3296,31.3366,35000.0
2012-06-04 12:05:00,44.83,44.89,44.82,44.86,36900.0,31.3436,31.3855,31.3366,31.3645,36900.0
2012-06-04 12:10:00,44.87,44.89,44.71,44.72,62400.0,31.3715,31.3855,31.2597,31.2667,62400.0
2012-06-04 12:15:00,44.73,44.74,44.69,44.71,34800.0,31.2737,31.2806,31.2457,31.2597,34800.0
2012-06-04 12:20:00,44.72,44.74,44.7,44.71,45700.0,31.2667,31.2806,31.2527,31.2597,45700.0
2012-06-04 12:25:00,44.71,44.72,44.66,44.68,28400.0,31.2597,31.2667,31.2247,31.2387,28400.0
2012-06-04 12:30:00,44.68,44.71,44.63,44.71,33200.0,31.2387,31.2597,31.2037,31.2597,33200.0
2012-06-04 12:35:00,44.71,44.75,44.67,44.71,26400.0,31.2597,31.2876,31.2317,31.2597,26400.0
2012-06-04 12:40:00,44.72,44.77,44.72,44.76,11400.0,31.2667,31.3016,31.2667,31.2946,11400.0
2012-06-04 12:45:00,44.75,44.78,44.74,44.74,18600.0,31.2876,31.3086,31.2806,31.2806,18600.0
2012-06-04 12:50:00,44.75,44.75,44.69,44.74,19600.0,31.2876,31.2876,31.2457,31.2806,19600.0
2012-06-04 12:55:00,44.75,44.77,44.75,44.75,17700.0,31.2876,31.3016,31.2876,31.2876,17700.0
2012-06-04 13:00:00,44.75,44.84,44.75,44.84,32300.0,31.2876,31.3506,31.2876,31.3506,32300.0
2012-06-04 13:05:00,44.84,44.84,44.77,44.8,22700.0,31.3506,31.3506,31.3016,31.3226,22700.0
2012-06-04 13:10:00,44.79,44.82,44.78,44.8,17100.0,31.3156,31.3366,31.3086,31.3226,17100.0
2012-06-04 13:15:00,44.81,44.84,44.75,44.76,25600.0,31.3296,31.3506,31.2876,31.2946,25600.0
2012-06-04 13:20:00,44.76,44.77,44.73,44.74,22600.0,31.2946,31.3016,31.2737,31.2806,22600.0
2012-06-04 13:25:00,44.73,44.75,44.72,44.74,20100.0,31.2737,31.2876,31.2667,31.2806,20100.0
2012-06-04 13:30:00,44.74,44.78,44.73,44.78,52400.0,31.2806,31.3086,31.2737,31.3086,52400.0
2012-06-04 13:35:00,44.77,44.86,44.73,44.85,64900.0,31.3016,31.3645,31.2737,31.3576,64900.0
2012-06-04 13:40:00,44.85,44.86,44.81,44.81,41700.0,31.3576,31.3645,31.3296,31.3296,41700.0
2012-06-04 13:45:00,44.81,44.81,44.74,44.75,26600.0,31.3296,31.3296,31.2806,31.2876,26600.0
2012-06-04 13:50:00,44.75,44.8,44.75,44.79,26800.0,31.2876,31.3226,31.2876,31.3156,26800.0
2012-06-04 13:55:00,44.78,44.8,44.71,44.79,23300.0,31.3086,31.3226,31.2597,31.3156,23300.0
2012-06-04 14:00:00,44.8,44.81,44.76,44.81,29100.0,31.3226,31.3296,31.2946,31.3296,29100.0
2012-06-04 14:05:00,44.82,44.82,44.75,44.76,48600.0,31.3366,31.3366,31.2876,31.2946,48600.0
2012-06-04 14:10:00,44.77,44.8,44.7,44.76,53200.0,31.3016,31.3226,31.2527,31.2946,53200.0
2012-06-04 14:15:00,44.75,44.89,44.74,44.88,74700.0,31.2876,31.3855,31.2806,31.3785,74700.0
2012-06-04 14:20:00,44.87,44.95,44.83,44.94,54000.0,31.3715,31.4275,31.3436,31.4205,54000.0
2012-06-04 14:25:00,44.94,45.01,44.93,44.98,77400.0,31.4205,31.4694,31.4135,31.4484,77400.0
2012-06-04 14:30:00,44.98,45.01,44.98,45.0,80600.0,31.4484,31.4694,31.4484,31.4624,80600.0
2012-06-04 14:35:00,45.01,45.09,45.0,45.06,87000.0,31.4694,31.5254,31.4624,31.5044,87000.0
2012-06-04 14:40:00,45.05,45.07,45.01,45.07,68200.0,31.4974,31.5114,31.4694,31.5114,68200.0
2012-06-04 14:45:00,45.06,45.07,44.98,45.0,57900.0,31.5044,31.5114,31.4484,31.4624,57900.0
2012-06-04 14:50:00,44.99,45.01,44.98,45.0,73500.0,31.4554,31.4694,31.4484,31.4624,73500.0
2012-06-04 14:55:00,45.0,45.01,44.97,44.99,67600.0,31.4624,31.4694,31.4415,31.4554,67600.0
2012-06-04 15:00:00,44.99,45.01,44.97,44.98,90700.0,31.4554,31.4694,31.4415,31.4484,90700.0
2012-06-04 15:05:00,44.98,45.01,44.95,44.96,31700.0,31.4484,31.4694,31.4275,31.4345,31700.0
2012-06-04 15:10:00,44.95,44.95,44.86,44.87,65900.0,31.4275,31.4275,31.3645,31.3715,65900.0
2012-06-04 15:15:00,44.87,44.9,44.79,44.88,67900.0,31.3715,31.3925,31.3156,31.3785,67900.0
2012-06-04 15:20:00,44.89,44.92,44.85,44.89,65300.0,31.3855,31.4065,31.3576,31.3855,65300.0
2012-06-04 15:25:00,44.89,44.96,44.84,44.93,76600.0,31.3855,31.4345,31.3506,31.4135,76600.0
2012-06-04 15:30:00,44.92,44.93,44.86,44.88,58400.0,31.4065,31.4135,31.3645,31.3785,58400.0
2012-06-04 15:35:00,44.88,44.95,44.84,44.95,103000.0,31.3785,31.4275,31.3506,31.4275,103000.0
2012-06-04 15:40:00,44.95,45.01,44.92,45.0,87700.0,31.4275,31.4694,31.4065,31.4624,87700.0
2012-06-04 15:45:00,45.0,45.06,45.0,45.05,101900.0,31.4624,31.5044,31.4624,31.4974,101900.0
2012-06-04 15:50:00,45.04,45.09,45.03,45.05,77400.0,31.4904,31.5254,31.4834,31.4974,77400.0
2012-06-04 15:55:00,45.05,45.11,45.05,45.07,293000.0,31.4974,31.5393,31.4974,31.5114,293000.0
2012-06-05 09:30:00,44.93,45.03,44.84,45.03,49500.0,31.4135,31.4834,31.3506,31.4834,49500.0
2012-06-05 09:35:00,45.05,45.07,44.99,45.0,12000.0,31.4974,31.5114,31.4554,31.4624,12000.0
2012-06-05 09:40:00,45.01,45.04,44.88,44.91,34400.0,31.4694,31.4904,31.3785,31.3995,34400.0
2012-06-05 09:45:00,44.89,44.98,44.87,44.89,38600.0,31.3855,31.4484,31.3715,31.3855,38600.0
2012-06-05 09:50:00,44.89,44.93,44.83,44.9,34100.0,31.3855,31.4135,31.3436,31.3925,34100.0
2012-06-05 09:55:00,44.9,45.01,44.9,44.99,56700.0,31.3925,31.4694,31.3925,31.4554,56700.0
2012-06-05 10:00:00,45.0,45.13,44.95,45.04,84100.0,31.4624,31.5533,31.4275,31.4904,84100.0
2012-06-05 10:05:00,45.04,45.16,45.02,45.13,51000.0,31.4904,31.5743,31.4764,31.5533,51000.0
2012-06-05 10:10:00,45.12,45.13,45.04,45.08,38100.0,31.5463,31.5533,31.4904,31.5184,38100.0
2012-06-05 10:15:00,45.07,45.14,45.07,45.09,31800.0,31.5114,31.5603,31.5114,31.5254,31800.0
2012-06-05 10:20:00,45.08,45.2,45.08,45.18,27900.0,31.5184,31.6023,31.5184,31.5883,27900.0
2012-06-05 10:25:00,45.16,45.21,45.09,45.12,32300.0,31.5743,31.6093,31.5254,31.5463,32300.0
2012-06-05 10:30:00,45.13,45.13,45.02,45.04,33300.0,31.5533,31.5533,31.4764,31.4904,33300.0
2012-06-05 10:35:00,45.05,45.07,44.99,45.01,26800.0,31.4974,31.5114,31.4554,31.4694,26800.0
2012-06-05 10:40:00,45.01,45.01,44.96,44.98,34100.0,31.4694,31.4694,31.4345,31.4484,34100.0
2012-06-05 10:45:00,44.99,45.02,44.91,44.94,53300.0,31.4554,31.4764,31.3995,31.4205,53300.0
2012-06-05 10:50:00,44.94,44.96,44.89,44.91,20200.0,31.4205,31.4345,31.3855,31.3995,20200.0
2012-06-05 10:55:00,44.92,44.95,44.81,44.84,33900.0,31.4065,31.4275,31.3296,31.3506,33900.0
2012-06-05 11:00:00,44.83,44.86,44.81,44.81,22300.0,31.3436,31.3645,31.3296,31.3296,22300.0
2012-06-05 11:05:00,44.82,44.82,44.76,44.78,109300.0,31.3366,31.3366,31.2946,31.3086,109300.0
2012-06-05 11:10:00,44.78,44.84,44.77,44.8,103500.0,31.3086,31.3506,31.3016,31.3226,103500.0
2012-06-05 11:15:00,44.8,44.8,44.72,44.75,72700.0,31.3226,31.3226,31.2667,31.2876,72700.0
2012-06-05 11:20:00,44.75,44.77,44.69,44.7,56900.0,31.2876,31.3016,31.2457,31.2527,56900.0
2012-06-05 11:25:00,44.72,44.74,44.65,44.66,34100.0,31.2667,31.2806,31.2177,31.2247,34100.0
2012-06-05 11:30:00,44.66,44.74,44.66,44.71,54800.0,31.2247,31.2806,31.2247,31.2597,54800.0
2012-06-05 11:35:00,44.72,44.73,44.6,44.62,74500.0,31.2667,31.2737,31.1828,31.1967,74500.0
2012-06-05 11:40:00,44.62,44.66,44.56,44.63,87200.0,31.1967,31.2247,31.1548,31.2037,87200.0
2012-06-05 11:45:00,44.63,44.63,44.58,44.6,51900.0,31.2037,31.2037,31.1688,31.1828,51900.0
2012-06-05 11:50:00,44.6,44.61,44.49,44.5,60600.0,31.1828,31.1898,31.1059,31.1128,60600.0
2012-06-05 11:55:00,44.5,44.52,44.47,44.48,50800.0,31.1128,31.1268,31.0919,31.0989,50800.0
2012-06-05 12:00:00,44.49,44.63,44.48,44.61,20300.0,31.1059,31.2037,31.0989,31.1898,20300.0
2012-06-05 12:05:00,44.62,44.71,44.62,44.67,32100.0,31.1967,31.2597,31.1967,31.2317,32100.0
2012-06-05 12:10:00,44.67,44.73,44.65,44.72,24500.0,31.2317,31.2737,31.2177,31.2667,24500.0
2012-06-05 12:15:00,44.72,44.74,44.65,44.73,22900.0,31.2667,31.2806,31.2177,31.2737,22900.0
2012-06-05 12:20:00,44.71,44.8,44.68,44.79,37900.0,31.2597,31.3226,31.2387,31.3156,37900.0
2012-06-05 12:25:00,44.79,44.8,44.71,44.72,90300.0,31.3156,31.3226,31.2597,31.2667,90300.0
2012-06-05 12:30:00,44.74,44.9,44.73,44.89,75000.0,31.2806,31.3925,31.2737,31.3855,75000.0
2012-06-05 12:35:00,44.89,44.89,44.81,44.82,18700.0,31.3855,31.3855,31.3296,31.3366,18700.0
2012-06-05 12:40:00,44.83,44.86,44.82,44.82,21700.0,31.3436,31.3645,31.3366,31.3366,21700.0
2012-06-05 12:45:00,44.82,44.83,44.74,44.74,19900.0,31.3366,31.3436,31.2806,31.2806,19900.0
2012-06-05 12:50:00,44.75,44.8,44.73,44.75,25700.0,31.2876,31.3226,31.2737,31.2876,25700.0
2012-06-05 12:55:00,44.75,44.82,44.74,44.75,32000.0,31.2876,31.3366,31.2806,31.2876,32000.0
2012-06-05 13:00:00,44.76,44.76,44.71,44.71,42900.0,31.2946,31.2946,31.2597,31.2597,42900.0
2012-06-05 13:05:00,44.71,44.76,44.7,44.75,23300.0,31.2597,31.2946,31.2527,31.2876,23300.0
2012-06-05 13:10:00,44.74,44.78,44.74,44.75,17800.0,31.2806,31.3086,31.2806,31.2876,17800.0
2012-06-05 13:15:00,44.77,44.77,44.7,44.72,28700.0,31.3016,31.3016,31.2527,31.2667,28700.0
2012-06-05 13:20:00,44.72,44.79,44.69,44.76,34900.0,31.2667,31.3156,31.2457,31.2946,34900.0
2012-06-05 13:25:00,44.78,44.8,44.75,44.79,28200.0,31.3086,31.3226,31.2876,31.3156,28200.0
2012-06-05 13:30:00,44.79,44.86,44.78,44.82,32000.0,31.3156,31.3645,31.3086,31.3366,32000.0
2012-06-05 13:35:00,44.82,44.88,44.81,44.84,18900.0,31.3366,31.3785,31.3296,31.3506,18900.0
2012-06-05 13:40:00,44.83,44.92,44.83,44.92,23400.0,31.3436,31.4065,31.3436,31.4065,23400.0
2012-06-05 13:45:00,44.91,44.97,44.91,44.95,25600.0,31.3995,31.4415,31.3995,31.4275,25600.0
2012-06-05 13:50:00,44.95,44.99,44.92,44.94,63100.0,31.4275,31.4554,31.4065,31.4205,63100.0
2012-06-05 13:55:00,44.92,44.93,44.84,44.86,83400.0,31.4065,31.4135,31.3506,31.3645,83400.0
2012-06-05 14:00:00,44.87,44.87,44.82,44.84,56800.0,31.3715,31.3715,31.3366,31.3506,56800.0
2012-06-05 14:05:00,44.84,44.93,44.84,44.87,36900.0,31.3506,31.4135,31.3506,31.3715,36900.0
2012-06-05 14:10:00,44.87,44.9,44.86,44.88,28500.0,31.3715,31.3925,31.3645,31.3785,28500.0
2012-06-05 14:15:00,44.88,44.9,44.85,44.87,29500.0,31.3785,31.3925,31.3576,31.3715,29500.0
2012-06-05 14:20:00,44.88,44.89,44.79,44.87,75400.0,31.3785,31.3855,31.3156,31.3715,75400.0
2012-06-05 14:25:00,44.87,44.88,44.82,44.86,24400.0,31.3715,31.3785,31.3366,31.3645,24400.0
2012-06-05 14:30:00,44.85,44.88,44.84,44.87,31400.0,31.3576,31.3785,31.3506,31.3715,31400.0
2012-06-05 14:35:00,44.87,44.88,44.79,44.8,41600.0,31.3715,31.3785,31.3156,31.3226,41600.0
2012-06-05 14:40:00,44.8,44.85,44.78,44.81,30800.0,31.3226,31.3576,31.3086,31.3296,30800.0
2012-06-05 14:45:00,44.81,44.82,44.78,44.81,36200.0,31.3296,31.3366,31.3086,31.3296,36200.0
2012-06-05 14:50:00,44.81,44.83,44.77,44.82,48600.0,31.3296,31.3436,31.3016,31.3366,48600.0
2012-06-05 14:55:00,44.82,44.83,44.78,44.81,44600.0,31.3366,31.3436,31.3086,31.3296,44600.0
2012-06-05 15:00:00,44.82,44.85,44.79,44.83,93600.0,31.3366,31.3576,31.3156,31.3436,93600.0
2012-06-05 15:05:00,44.83,44.87,44.81,44.83,50600.0,31.3436,31.3715,31.3296,31.3436,50600.0
2012-06-05 15:10:00,44.84,44.89,44.8,44.83,44100.0,31.3506,31.3855,31.3226,31.3436,44100.0
2012-06-05 15:15:00,44.83,44.88,44.82,44.88,33100.0,31.3436,31.3785,31.3366,31.3785,33100.0
2012-06-05 15:20:00,44.88,44.89,44.86,44.88,56500.0,31.3785,31.3855,31.3645,31.3785,56500.0
2012-06-05 15:25:00,44.88,44.89,44.82,44.84,67500.0,31.3785,31.3855,31.3366,31.3506,67500.0
2012-06-05 15:30:00,44.85,44.87,44.83,44.86,80800.0,31.3576,31.3715,31.3436,31.3645,80800.0
2012-06-05 15:35:00,44.86,44.9,44.84,44.85,148500.0,31.3645,31.3925,31.3506,31.3576,148500.0
2012-06-05 15:40:00,44.85,44.87,44.84,44.84,171100.0,31.3576,31.3715,31.3506,31.3506,171100.0
2012-06-05 15:45:00,44.85,44.91,44.83,44.91,182700.0,31.3576,31.3995,31.3436,31.3995,182700.0
2012-06-05 15:50:00,44.91,44.95,44.88,44.95,131200.0,31.3995,31.4275,31.3785,31.4275,131200.0
2012-06-05 15:55:00,44.94,44.96,44.8,44.82,431100.0,31.4205,31.4345,31.3226,31.3366,431100.0
2012-06-06 09:30:00,45.35,45.43,45.09,45.39,86100.0,31.7071,31.7631,31.5254,31.7351,86100.0
2012-06-06 09:35:00,45.39,45.48,45.36,45.38,29600.0,31.7351,31.798,31.7141,31.7281,29600.0
2012-06-06 09:40:00,45.43,45.53,45.42,45.53,48800.0,31.7631,31.833,31.7561,31.833,48800.0
2012-06-06 09:45:00,45.53,45.61,45.51,45.54,47400.0,31.833,31.8889,31.819,31.84,47400.0
2012-06-06 09:50:00,45.53,45.69,45.49,45.68,40700.0,31.833,31.9449,31.805,31.9379,40700.0
2012-06-06 09:55:00,45.68,45.81,45.67,45.79,65000.0,31.9379,32.0288,31.9309,32.0148,65000.0
2012-06-06 10:00:00,45.79,45.91,45.76,45.76,79900.0,32.0148,32.0987,31.9938,31.9938,79900.0
2012-06-06 10:05:00,45.76,45.83,45.69,45.79,171300.0,31.9938,32.0427,31.9449,32.0148,171300.0
2012-06-06 10:10:00,45.78,45.87,45.74,45.85,53500.0,32.0078,32.0707,31.9798,32.0567,53500.0
2012-06-06 10:15:00,45.86,45.89,45.83,45.86,50000.0,32.0637,32.0847,32.0427,32.0637,50000.0
2012-06-06 10:20:00,45.87,45.87,45.78,45.84,37300.0,32.0707,32.0707,32.0078,32.0497,37300.0
2012-06-06 10:25:00,45.83,45.89,45.82,45.82,41800.0,32.0427,32.0847,32.0357,32.0357,41800.0
2012-06-06 10:30:00,45.82,45.93,45.81,45.91,42400.0,32.0357,32.1127,32.0288,32.0987,42400.0
2012-06-06 10:35:00,45.92,45.95,45.87,45.87,45600.0,32.1057,32.1266,32.0707,32.0707,45600.0
2012-06-06 10:40:00,45.88,45.92,45.88,45.9,63200.0,32.0777,32.1057,32.0777,32.0917,63200.0
2012-06-06 10:45:00,45.91,45.94,45.88,45.88,74200.0,32.0987,32.1196,32.0777,32.0777,74200.0
2012-06-06 10:50:00,45.88,45.89,45.8,45.84,41100.0,32.0777,32.0847,32.0218,32.0497,41100.0
2012-06-06 10:55:00,45.85,45.89,45.84,45.86,58300.0,32.0567,32.0847,32.0497,32.0637,58300.0
2012-06-06 11:00:00,45.86,45.87,45.83,45.86,51900.0,32.0637,32.0707,32.0427,32.0637,51900.0
2012-06-06 11:05:00,45.84,45.9,45.83,45.9,48100.0,32.0497,32.0917,32.0427,32.0917,48100.0
2012-06-06 11:10:00,45.9,45.97,45.9,45.97,69900.0,32.0917,32.1406,32.0917,32.1406,69900.0
2012-06-06 11:15:00,45.97,45.98,45.93,45.95,38500.0,32.1406,32.1476,32.1127,32.1266,38500.0
2012-06-06 11:20:00,45.95,46.0,45.94,45.99,48700.0,32.1266,32.1616,32.1196,32.1546,48700.0
2012-06-06 11:25:00,45.99,46.01,45.96,45.97,77300.0,32.1546,32.1686,32.1336,32.1406,77300.0
2012-06-06 11:30:00,45.97,45.97,45.9,45.94,60300.0,32.1406,32.1406,32.0917,32.1196,60300.0
2012-06-06 11:35:00,45.94,45.96,45.91,45.96,34400.0,32.1196,32.1336,32.0987,32.1336,34400.0
2012-06-06 11:40:00,45.96,45.97,45.91,45.91,48500.0,32.1336,32.1406,32.0987,32.0987,48500.0
2012-06-06 11:45:00,45.91,45.95,45.91,45.95,43700.0,32.0987,32.1266,32.0987,32.1266,43700.0
2012-06-06 11:50:00,45.95,45.95,45.9,45.92,48500.0,32.1266,32.1266,32.0917,32.1057,48500.0
2012-06-06 11:55:00,45.91,45.93,45.89,45.93,58000.0,32.0987,32.1127,32.0847,32.1127,58000.0
2012-06-06 12:00:00,45.93,45.95,45.92,45.95,37200.0,32.1127,32.1266,32.1057,32.1266,37200.0
2012-06-06 12:05:00,45.95,45.97,45.93,45.95,30500.0,32.1266,32.1406,32.1127,32.1266,30500.0
2012-06-06 12:10:00,45.95,45.97,45.93,45.94,52700.0,32.1266,32.1406,32.1127,32.1196,52700.0
2012-06-06 12:15:00,45.95,45.95,45.91,45.93,29000.0,32.1266,32.1266,32.0987,32.1127,29000.0
2012-06-06 12:20:00,45.93,45.94,45.91,45.92,40200.0,32.1127,32.1196,32.0987,32.1057,40200.0
2012-06-06 12:25:00,45.92,45.95,45.86,45.87,59000.0,32.1057,32.1266,32.0637,32.0707,59000.0
2012-06-06 12:30:00,45.86,45.87,45.84,45.87,32300.0,32.0637,32.0707,32.0497,32.0707,32300.0
2012-06-06 12:35:00,45.87,45.87,45.84,45.86,28200.0,32.0707,32.0707,32.0497,32.0637,28200.0
2012-06-06 12:40:00,45.86,45.92,45.85,45.92,40400.0,32.0637,32.1057,32.0567,32.1057,40400.0
2012-06-06 12:45:00,45.92,45.94,45.92,45.93,31600.0,32.1057,32.1196,32.1057,32.1127,31600.0
2012-06-06 12:50:00,45.92,45.93,45.92,45.93,16400.0,32.1057,32.1127,32.1057,32.1127,16400.0
2012-06-06 12:55:00,45.92,45.93,45.89,45.9,25500.0,32.1057,32.1127,32.0847,32.0917,25500.0
2012-06-06 13:00:00,45.89,45.91,45.87,45.88,27200.0,32.0847,32.0987,32.0707,32.0777,27200.0
2012-06-06 13:05:00,45.88,45.92,45.88,45.89,89000.0,32.0777,32.1057,32.0777,32.0847,89000.0
2012-06-06 13:10:00,45.89,45.91,45.87,45.9,14300.0,32.0847,32.0987,32.0707,32.0917,14300.0
2012-06-06 13:15:00,45.91,45.91,45.88,45.89,19200.0,32.0987,32.0987,32.0777,32.0847,19200.0
2012-06-06 13:20:00,45.89,45.9,45.87,45.87,37600.0,32.0847,32.0917,32.0707,32.0707,37600.0
2012-06-06 13:25:00,45.87,45.91,45.86,45.91,30400.0,32.0707,32.0987,32.0637,32.0987,30400.0
2012-06-06 13:30:00,45.91,45.92,45.89,45.91,27800.0,32.0987,32.1057,32.0847,32.0987,27800.0
2012-06-06 13:35:00,45.91,45.92,45.89,45.89,34300.0,32.0987,32.1057,32.0847,32.0847,34300.0
2012-06-06 13:40:00,45.9,45.9,45.87,45.89,26200.0,32.0917,32.0917,32.0707,32.0847,26200.0
2012-06-06 13:45:00,45.89,45.91,45.87,45.88,27600.0,32.0847,32.0987,32.0707,32.0777,27600.0
2012-06-06 13:50:00,45.88,45.89,45.83,45.84,35400.0,32.0777,32.0847,32.0427,32.0497,35400.0
2012-06-06 13:55:00,45.85,45.86,45.83,45.85,26000.0,32.0567,32.0637,32.0427,32.0567,26000.0
2012-06-06 14:00:00,45.85,45.9,45.85,45.85,41300.0,32.0567,32.0917,32.0567,32.0567,41300.0
2012-06-06 14:05:00,45.85,45.86,45.82,45.83,30500.0,32.0567,32.0637,32.0357,32.0427,30500.0
2012-06-06 14:10:00,45.82,45.85,45.81,45.82,21500.0,32.0357,32.0567,32.0288,32.0357,21500.0
2012-06-06 14:15:00,45.82,45.88,45.81,45.87,37100.0,32.0357,32.0777,32.0288,32.0707,37100.0
2012-06-06 14:20:00,45.87,45.87,45.81,45.82,54000.0,32.0707,32.0707,32.0288,32.0357,54000.0
2012-06-06 14:25:00,45.81,45.87,45.81,45.85,37900.0,32.0288,32.0707,32.0288,32.0567,37900.0
2012-06-06 14:30:00,45.85,45.87,45.83,45.86,43500.0,32.0567,32.0707,32.0427,32.0637,43500.0
2012-06-06 14:35:00,45.86,45.87,45.82,45.87,82100.0,32.0637,32.0707,32.0357,32.0707,82100.0
2012-06-06 14:40:00,45.87,45.89,45.84,45.87,48300.0,32.0707,32.0847,32.0497,32.0707,48300.0
2012-06-06 14:45:00,45.88,45.89,45.84,45.86,29700.0,32.0777,32.0847,32.0497,32.0637,29700.0
2012-06-06 14:50:00,45.86,45.86,45.81,45.83,20200.0,32.0637,32.0637,32.0288,32.0427,20200.0
2012-06-06 14:55:00,45.83,45.87,45.83,45.84,42400.0,32.0427,32.0707,32.0427,32.0497,42400.0
2012-06-06 15:00:00,45.83,45.87,45.82,45.87,29400.0,32.0427,32.0707,32.0357,32.0707,29400.0
2012-06-06 15:05:00,45.87,45.88,45.85,45.87,57100.0,32.0707,32.0777,32.0567,32.0707,57100.0
2012-06-06 15:10:00,45.87,45.89,45.86,45.86,43900.0,32.0707,32.0847,32.0637,32.0637,43900.0
2012-06-06 15:15:00,45.86,45.86,45.79,45.8,46100.0,32.0637,32.0637,32.0148,32.0218,46100.0
2012-06-06 15:20:00,45.8,45.84,45.79,45.82,57200.0,32.0218,32.0497,32.0148,32.0357,57200.0
2012-06-06 15:25:00,45.82,45.87,45.82,45.85,50200.0,32.0357,32.0707,32.0357,32.0567,50200.0
2012-06-06 15:30:00,45.85,45.87,45.82,45.83,102100.0,32.0567,32.0707,32.0357,32.0427,102100.0
2012-06-06 15:35:00,45.83,45.83,45.77,45.79,111800.0,32.0427,32.0427,32.0008,32.0148,111800.0
2012-06-06 15:40:00,45.79,45.94,45.78,45.94,77800.0,32.0148,32.1196,32.0078,32.1196,77800.0
2012-06-06 15:45:00,45.93,45.99,45.91,45.92,242200.0,32.1127,32.1546,32.0987,32.1057,242200.0
2012-06-06 15:50:00,45.92,45.94,45.85,45.91,379200.0,32.1057,32.1196,32.0567,32.0987,379200.0
2012-06-06 15:55:00,45.91,45.93,45.84,45.93,534200.0,32.0987,32.1127,32.0497,32.1127,534200.0
2012-06-07 09:30:00,46.55,47.13,46.55,47.04,305700.0,32.5461,32.9517,32.5461,32.8887,305700.0
2012-06-07 09:35:00,47.04,47.3,46.97,47.22,209400.0,32.8887,33.0705,32.8398,33.0146,209400.0
2012-06-07 09:40:00,47.21,47.23,47.14,47.2,115900.0,33.0076,33.0216,32.9586,33.0006,115900.0
2012-06-07 09:45:00,47.2,47.3,47.18,47.28,297300.0,33.0006,33.0705,32.9866,33.0565,297300.0
2012-06-07 09:50:00,47.28,47.35,47.26,47.3,122500.0,33.0565,33.1055,33.0425,33.0705,122500.0
2012-06-07 09:55:00,47.29,47.32,47.18,47.28,107400.0,33.0635,33.0845,32.9866,33.0565,107400.0
2012-06-07 10:00:00,47.28,47.31,46.97,47.06,79600.0,33.0565,33.0775,32.8398,32.9027,79600.0
2012-06-07 10:05:00,47.06,47.09,46.88,46.95,75000.0,32.9027,32.9237,32.7769,32.8258,75000.0
2012-06-07 10:10:00,46.95,46.95,46.74,46.78,145900.0,32.8258,32.8258,32.679,32.7069,145900.0
2012-06-07 10:15:00,46.76,46.76,46.58,46.59,87000.0,32.693,32.693,32.5671,32.5741,87000.0
2012-06-07 10:20:00,46.59,46.76,46.58,46.74,70900.0,32.5741,32.693,32.5671,32.679,70900.0
2012-06-07 10:25:00,46.75,46.9,46.74,46.87,49800.0,32.686,32.7908,32.679,32.7699,49800.0
2012-06-07 10:30:00,46.86,46.92,46.81,46.81,61500.0,32.7629,32.8048,32.7279,32.7279,61500.0
2012-06-07 10:35:00,46.81,46.85,46.77,46.8,51000.0,32.7279,32.7559,32.7,32.7209,51000.0
2012-06-07 10:40:00,46.8,46.88,46.77,46.78,30000.0,32.7209,32.7769,32.7,32.7069,30000.0
2012-06-07 10:45:00,46.79,46.82,46.69,46.71,34000.0,32.7139,32.7349,32.644,32.658,34000.0
2012-06-07 10:50:00,46.7,46.73,46.65,46.72,36500.0,32.651,32.672,32.6161,32.665,36500.0
2012-06-07 10:55:00,46.71,46.75,46.67,46.73,41600.0,32.658,32.686,32.63,32.672,41600.0
2012-06-07 11:00:00,46.73,46.78,46.69,46.77,33300.0,32.672,32.7069,32.644,32.7,33300.0
2012-06-07 11:05:00,46.78,46.83,46.75,46.79,163800.0,32.7069,32.7419,32.686,32.7139,163800.0
2012-06-07 11:10:00,46.78,46.84,46.73,46.76,53200.0,32.7069,32.7489,32.672,32.693,53200.0
2012-06-07 11:15:00,46.76,46.83,46.73,46.76,35100.0,32.693,32.7419,32.672,32.693,35100.0
2012-06-07 11:20:00,46.76,46.86,46.76,46.86,88400.0,32.693,32.7629,32.693,32.7629,88400.0
2012-06-07 11:25:00,46.87,46.92,46.85,46.86,56400.0,32.7699,32.8048,32.7559,32.7629,56400.0
2012-06-07 11:30:00,46.87,46.91,46.85,46.86,41700.0,32.7699,32.7978,32.7559,32.7629,41700.0
2012-06-07 11:35:00,46.86,47.0,46.85,46.98,50600.0,32.7629,32.8608,32.7559,32.8468,50600.0
2012-06-07 11:40:00,46.97,47.0,46.91,46.93,41600.0,32.8398,32.8608,32.7978,32.8118,41600.0
2012-06-07 11:45:00,46.94,46.96,46.91,46.96,39200.0,32.8188,32.8328,32.7978,32.8328,39200.0
2012-06-07 11:50:00,46.95,47.04,46.95,46.98,78600.0,32.8258,32.8887,32.8258,32.8468,78600.0
2012-06-07 11:55:00,46.97,46.99,46.94,46.96,33400.0,32.8398,32.8538,32.8188,32.8328,33400.0
2012-06-07 12:00:00,46.95,46.99,46.92,46.95,53000.0,32.8258,32.8538,32.8048,32.8258,53000.0
2012-06-07 12:05:00,46.95,46.96,46.88,46.9,59600.0,32.8258,32.8328,32.7769,32.7908,59600.0
2012-06-07 12:10:00,46.9,46.96,46.86,46.96,29900.0,32.7908,32.8328,32.7629,32.8328,29900.0
2012-06-07 12:15:00,46.96,47.08,46.96,46.99,64900.0,32.8328,32.9167,32.8328,32.8538,64900.0
2012-06-07 12:20:00,47.0,47.03,46.96,46.96,32000.0,32.8608,32.8817,32.8328,32.8328,32000.0
2012-06-07 12:25:00,46.96,47.02,46.95,47.0,29400.0,32.8328,32.8747,32.8258,32.8608,29400.0
2012-06-07 12:30:00,47.01,47.02,46.98,47.01,28800.0,32.8678,32.8747,32.8468,32.8678,28800.0
2012-06-07 12:35:00,47.02,47.02,46.97,46.98,35200.0,32.8747,32.8747,32.8398,32.8468,35200.0
2012-06-07 12:40:00,46.99,47.01,46.9,46.96,50000.0,32.8538,32.8678,32.7908,32.8328,50000.0
2012-06-07 12:45:00,46.95,46.96,46.9,46.91,34700.0,32.8258,32.8328,32.7908,32.7978,34700.0
2012-06-07 12:50:00,46.9,46.93,46.89,46.9,30700.0,32.7908,32.8118,32.7839,32.7908,30700.0
2012-06-07 12:55:00,46.89,46.9,46.84,46.86,39300.0,32.7839,32.7908,32.7489,32.7629,39300.0
2012-06-07 13:00:00,46.85,46.88,46.83,46.88,29000.0,32.7559,32.7769,32.7419,32.7769,29000.0
2012-06-07 13:05:00,46.87,46.88,46.84,46.88,43600.0,32.7699,32.7769,32.7489,32.7769,43600.0
2012-06-07 13:10:00,46.88,46.9,46.87,46.88,34100.0,32.7769,32.7908,32.7699,32.7769,34100.0
2012-06-07 13:15:00,46.87,46.99,46.87,46.98,68000.0,32.7699,32.8538,32.7699,32.8468,68000.0
2012-06-07 13:20:00,46.99,47.0,46.96,46.99,41900.0,32.8538,32.8608,32.8328,32.8538,41900.0
2012-06-07 13:25:00,46.99,47.02,46.96,46.96,34000.0,32.8538,32.8747,32.8328,32.8328,34000.0
2012-06-07 13:30:00,46.96,46.97,46.94,46.97,27900.0,32.8328,32.8398,32.8188,32.8398,27900.0
2012-06-07 13:35:00,46.97,46.97,46.92,46.92,22700.0,32.8398,32.8398,32.8048,32.8048,22700.0
2012-06-07 13:40:00,46.93,46.94,46.9,46.92,34900.0,32.8118,32.8188,32.7908,32.8048,34900.0
2012-06-07 13:45:00,46.91,46.92,46.89,46.91,50900.0,32.7978,32.8048,32.7839,32.7978,50900.0
2012-06-07 13:50:00,46.91,46.91,46.81,46.82,29400.0,32.7978,32.7978,32.7279,32.7349,29400.0
2012-06-07 13:55:00,46.82,46.82,46.78,46.78,39200.0,32.7349,32.7349,32.7069,32.7069,39200.0
2012-06-07 14:00:00,46.78,46.79,46.75,46.77,36600.0,32.7069,32.7139,32.686,32.7,36600.0
2012-06-07 14:05:00,46.78,46.78,46.73,46.75,54300.0,32.7069,32.7069,32.672,32.686,54300.0
2012-06-07 14:10:00,46.75,46.76,46.73,46.75,25200.0,32.686,32.693,32.672,32.686,25200.0
2012-06-07 14:15:00,46.75,46.82,46.74,46.81,44300.0,32.686,32.7349,32.679,32.7279,44300.0
2012-06-07 14:20:00,46.81,46.83,46.8,46.81,44800.0,32.7279,32.7419,32.7209,32.7279,44800.0
2012-06-07 14:25:00,46.81,46.81,46.78,46.8,32900.0,32.7279,32.7279,32.7069,32.7209,32900.0
2012-06-07 14:30:00,46.79,46.79,46.71,46.72,53800.0,32.7139,32.7139,32.658,32.665,53800.0
2012-06-07 14:35:00,46.72,46.75,46.72,46.75,27800.0,32.665,32.686,32.665,32.686,27800.0
2012-06-07 14:40:00,46.74,46.76,46.73,46.73,58600.0,32.679,32.693,32.672,32.672,58600.0
2012-06-07 14:45:00,46.73,46.74,46.72,46.73,30200.0,32.672,32.679,32.665,32.672,30200.0
2012-06-07 14:50:00,46.73,46.73,46.69,46.7,31200.0,32.672,32.672,32.644,32.651,31200.0
2012-06-07 14:55:00,46.71,46.72,46.69,46.69,33000.0,32.658,32.665,32.644,32.644,33000.0
2012-06-07 15:00:00,46.7,46.7,46.63,46.63,52900.0,32.651,32.651,32.6021,32.6021,52900.0
2012-06-07 15:05:00,46.63,46.64,46.6,46.61,89900.0,32.6021,32.6091,32.5811,32.5881,89900.0
2012-06-07 15:10:00,46.61,46.65,46.59,46.64,125400.0,32.5881,32.6161,32.5741,32.6091,125400.0
2012-06-07 15:15:00,46.65,46.65,46.5,46.52,75700.0,32.6161,32.6161,32.5112,32.5252,75700.0
2012-06-07 15:20:00,46.52,46.54,46.49,46.52,83600.0,32.5252,32.5391,32.5042,32.5252,83600.0
2012-06-07 15:25:00,46.51,46.53,46.49,46.5,64100.0,32.5182,32.5322,32.5042,32.5112,64100.0
2012-06-07 15:30:00,46.5,46.54,46.48,46.52,98000.0,32.5112,32.5391,32.4972,32.5252,98000.0
2012-06-07 15:35:00,46.52,46.52,46.43,46.44,70600.0,32.5252,32.5252,32.4622,32.4692,70600.0
2012-06-07 15:40:00,46.44,46.45,46.33,46.34,149400.0,32.4692,32.4762,32.3923,32.3993,149400.0
2012-06-07 15:45:00,46.33,46.33,46.26,46.28,179600.0,32.3923,32.3923,32.3434,32.3574,179600.0
2012-06-07 15:50:00,46.28,46.28,46.19,46.26,198600.0,32.3574,32.3574,32.2944,32.3434,198600.0
2012-06-07 15:55:00,46.26,46.43,46.22,46.39,680400.0,32.3434,32.4622,32.3154,32.4343,680400.0
2012-06-08 09:30:00,46.43,46.43,46.04,46.12,57400.0,32.4622,32.4622,32.1896,32.2455,57400.0
2012-06-08 09:35:00,46.13,46.26,46.13,46.17,36400.0,32.2525,32.3434,32.2525,32.2805,36400.0
2012-06-08 09:40:00,46.15,46.19,46.05,46.15,28600.0,32.2665,32.2944,32.1966,32.2665,28600.0
2012-06-08 09:45:00,46.15,46.27,46.12,46.25,47900.0,32.2665,32.3504,32.2455,32.3364,47900.0
2012-06-08 09:50:00,46.25,46.34,46.22,46.33,48400.0,32.3364,32.3993,32.3154,32.3923,48400.0
2012-06-08 09:55:00,46.33,46.38,46.22,46.28,34300.0,32.3923,32.4273,32.3154,32.3574,34300.0
2012-06-08 10:00:00,46.32,46.36,46.27,46.33,52400.0,32.3853,32.4133,32.3504,32.3923,52400.0
2012-06-08 10:05:00,46.34,46.5,46.34,46.48,63100.0,32.3993,32.5112,32.3993,32.4972,63100.0
2012-06-08 10:10:00,46.49,46.55,46.44,46.48,35900.0,32.5042,32.5461,32.4692,32.4972,35900.0
2012-06-08 10:15:00,46.49,46.57,46.47,46.5,19700.0,32.5042,32.5601,32.4902,32.5112,19700.0
2012-06-08 10:20:00,46.5,46.5,46.38,46.41,34400.0,32.5112,32.5112,32.4273,32.4483,34400.0
2012-06-08 10:25:00,46.43,46.5,46.38,46.5,25300.0,32.4622,32.5112,32.4273,32.5112,25300.0
2012-06-08 10:30:00,46.5,46.54,46.45,46.54,20700.0,32.5112,32.5391,32.4762,32.5391,20700.0
2012-06-08 10:35:00,46.54,46.63,46.54,46.63,16800.0,32.5391,32.6021,32.5391,32.6021,16800.0
2012-06-08 10:40:00,46.63,46.69,46.59,46.68,32700.0,32.6021,32.644,32.5741,32.637,32700.0
2012-06-08 10:45:00,46.68,46.77,46.67,46.71,69400.0,32.637,32.7,32.63,32.658,69400.0
2012-06-08 10:50:00,46.71,46.73,46.67,46.7,64100.0,32.658,32.672,32.63,32.651,64100.0
2012-06-08 10:55:00,46.7,46.72,46.66,46.68,46300.0,32.651,32.665,32.623,32.637,46300.0
2012-06-08 11:00:00,46.68,46.7,46.65,46.68,32800.0,32.637,32.651,32.6161,32.637,32800.0
2012-06-08 11:05:00,46.67,46.69,46.63,46.65,22100.0,32.63,32.644,32.6021,32.6161,22100.0
2012-06-08 11:10:00,46.66,46.66,46.61,46.63,16700.0,32.623,32.623,32.5881,32.6021,16700.0
2012-06-08 11:15:00,46.63,46.67,46.61,46.64,19300.0,32.6021,32.63,32.5881,32.6091,19300.0
2012-06-08 11:20:00,46.65,46.68,46.61,46.67,25000.0,32.6161,32.637,32.5881,32.63,25000.0
2012-06-08 11:25:00,46.68,46.72,46.66,46.67,34300.0,32.637,32.665,32.623,32.63,34300.0
2012-06-08 11:30:00,46.66,46.77,46.64,46.72,26100.0,32.623,32.7,32.6091,32.665,26100.0
2012-06-08 11:35:00,46.72,46.78,46.71,46.75,19400.0,32.665,32.7069,32.658,32.686,19400.0
2012-06-08 11:40:00,46.76,46.77,46.74,46.74,14400.0,32.693,32.7,32.679,32.679,14400.0
2012-06-08 11:45:00,46.73,46.76,46.7,46.7,20800.0,32.672,32.693,32.651,32.651,20800.0
2012-06-08 11:50:00,46.7,46.71,46.68,46.7,35000.0,32.651,32.658,32.637,32.651,35000.0
2012-06-08 11:55:00,46.69,46.69,46.59,46.6,30600.0,32.644,32.644,32.5741,32.5811,30600.0
2012-06-08 12:00:00,46.6,46.65,46.6,46.6,16600.0,32.5811,32.6161,32.5811,32.5811,16600.0
2012-06-08 12:05:00,46.6,46.68,46.59,46.64,24100.0,32.5811,32.637,32.5741,32.6091,24100.0
2012-06-08 12:10:00,46.63,46.65,46.62,46.64,12300.0,32.6021,32.6161,32.5951,32.6091,12300.0
2012-06-08 12:15:00,46.64,46.66,46.62,46.63,18400.0,32.6091,32.623,32.5951,32.6021,18400.0
2012-06-08 12:20:00,46.63,46.66,46.61,46.64,16800.0,32.6021,32.623,32.5881,32.6091,16800.0
2012-06-08 12:25:00,46.64,46.7,46.64,46.7,14900.0,32.6091,32.651,32.6091,32.651,14900.0
2012-06-08 12:30:00,46.69,46.84,46.68,46.83,31900.0,32.644,32.7489,32.637,32.7419,31900.0
2012-06-08 12:35:00,46.83,46.83,46.75,46.76,29200.0,32.7419,32.7419,32.686,32.693,29200.0
2012-06-08 12:40:00,46.76,46.79,46.74,46.79,23400.0,32.693,32.7139,32.679,32.7139,23400.0
2012-06-08 12:45:00,46.79,46.79,46.74,46.76,41100.0,32.7139,32.7139,32.679,32.693,41100.0
2012-06-08 12:50:00,46.76,46.77,46.71,46.74,14400.0,32.693,32.7,32.658,32.679,14400.0
2012-06-08 12:55:00,46.74,46.76,46.72,46.76,13800.0,32.679,32.693,32.665,32.693,13800.0
2012-06-08 13:00:00,46.76,46.81,46.74,46.79,26900.0,32.693,32.7279,32.679,32.7139,26900.0
2012-06-08 13:05:00,46.8,46.84,46.76,46.84,29800.0,32.7209,32.7489,32.693,32.7489,29800.0
2012-06-08 13:10:00,46.84,46.85,46.8,46.8,27800.0,32.7489,32.7559,32.7209,32.7209,27800.0
2012-06-08 13:15:00,46.8,46.81,46.75,46.77,26800.0,32.7209,32.7279,32.686,32.7,26800.0
2012-06-08 13:20:00,46.76,46.81,46.76,46.77,20800.0,32.693,32.7279,32.693,32.7,20800.0
2012-06-08 13:25:00,46.77,46.77,46.71,46.74,13200.0,32.7,32.7,32.658,32.679,13200.0
2012-06-08 13:30:00,46.73,46.75,46.71,46.74,13900.0,32.672,32.686,32.658,32.679,13900.0
2012-06-08 13:35:00,46.73,46.79,46.71,46.71,19600.0,32.672,32.7139,32.658,32.658,19600.0
2012-06-08 13:40:00,46.71,46.71,46.69,46.7,15100.0,32.658,32.658,32.644,32.651,15100.0
2012-06-08 13:45:00,46.69,46.72,46.69,46.72,10400.0,32.644,32.665,32.644,32.665,10400.0
2012-06-08 13:50:00,46.72,46.76,46.72,46.75,18500.0,32.665,32.693,32.665,32.686,18500.0
2012-06-08 13:55:00,46.76,46.78,46.72,46.73,31700.0,32.693,32.7069,32.665,32.672,31700.0
2012-06-08 14:00:00,46.72,46.74,46.7,46.7,27500.0,32.665,32.679,32.651,32.651,27500.0
2012-06-08 14:05:00,46.7,46.72,46.7,46.71,52700.0,32.651,32.665,32.651,32.658,52700.0
2012-06-08 14:10:00,46.71,46.73,46.69,46.73,17300.0,32.658,32.672,32.644,32.672,17300.0
2012-06-08 14:15:00,46.73,46.76,46.7,46.71,29700.0,32.672,32.693,32.651,32.658,29700.0
2012-06-08 14:20:00,46.71,46.73,46.69,46.71,13600.0,32.658,32.672,32.644,32.658,13600.0
2012-06-08 14:25:00,46.72,46.74,46.69,46.72,24700.0,32.665,32.679,32.644,32.665,24700.0
2012-06-08 14:30:00,46.71,46.8,46.69,46.77,33900.0,32.658,32.7209,32.644,32.7,33900.0
2012-06-08 14:35:00,46.77,46.82,46.76,46.81,18100.0,32.7,32.7349,32.693,32.7279,18100.0
2012-06-08 14:40:00,46.8,46.81,46.77,46.79,14300.0,32.7209,32.7279,32.7,32.7139,14300.0
2012-06-08 14:45:00,46.79,46.79,46.72,46.74,16200.0,32.7139,32.7139,32.665,32.679,16200.0
2012-06-08 14:50:00,46.74,46.74,46.7,46.73,19700.0,32.679,32.679,32.651,32.672,19700.0
2012-06-08 14:55:00,46.72,46.75,46.69,46.69,30900.0,32.665,32.686,32.644,32.644,30900.0
2012-06-08 15:00:00,46.7,46.72,46.67,46.67,56200.0,32.651,32.665,32.63,32.63,56200.0
2012-06-08 15:05:00,46.68,46.69,46.67,46.68,23600.0,32.637,32.644,32.63,32.637,23600.0
2012-06-08 15:10:00,46.67,46.75,46.66,46.72,82200.0,32.63,32.686,32.623,32.665,82200.0
2012-06-08 15:15:00,46.72,46.74,46.69,46.69,40500.0,32.665,32.679,32.644,32.644,40500.0
2012-06-08 15:20:00,46.69,46.71,46.67,46.68,24700.0,32.644,32.658,32.63,32.637,24700.0
2012-06-08 15:25:00,46.68,46.71,46.64,46.64,38900.0,32.637,32.658,32.6091,32.6091,38900.0
2012-06-08 15:30:00,46.65,46.67,46.63,46.64,47000.0,32.6161,32.63,32.6021,32.6091,47000.0
2012-06-08 15:35:00,46.64,46.66,46.63,46.64,41100.0,32.6091,32.623,32.6021,32.6091,41100.0
2012-06-08 15:40:00,46.64,46.67,46.62,46.63,36400.0,32.6091,32.63,32.5951,32.6021,36400.0
2012-06-08 15:45:00,46.64,46.76,46.64,46.74,80700.0,32.6091,32.693,32.6091,32.679,80700.0
2012-06-08 15:50:00,46.74,46.74,46.67,46.67,149300.0,32.679,32.679,32.63,32.63,149300.0
2012-06-08 15:55:00,46.68,46.7,46.62,46.69,234800.0,32.637,32.651,32.5951,32.644,234800.0
2012-06-11 09:30:00,47.44,47.44,47.08,47.16,108200.0,33.1684,33.1684,32.9167,32.9726,108200.0
2012-06-11 09:35:00,47.18,47.24,47.08,47.09,45900.0,32.9866,33.0286,32.9167,32.9237,45900.0
2012-06-11 09:40:00,47.08,47.11,47.04,47.08,32700.0,32.9167,32.9377,32.8887,32.9167,32700.0
2012-06-11 09:45:00,47.07,47.14,46.98,47.06,57900.0,32.9097,32.9586,32.8468,32.9027,57900.0
2012-06-11 09:50:00,47.06,47.07,47.02,47.05,33000.0,32.9027,32.9097,32.8747,32.8957,33000.0
2012-06-11 09:55:00,47.04,47.05,46.96,46.97,39600.0,32.8887,32.8957,32.8328,32.8398,39600.0
2012-06-11 10:00:00,46.97,47.01,46.9,46.91,34900.0,32.8398,32.8678,32.7908,32.7978,34900.0
2012-06-11 10:05:00,46.92,46.93,46.76,46.78,24500.0,32.8048,32.8118,32.693,32.7069,24500.0
2012-06-11 10:10:00,46.78,46.9,46.67,46.88,34000.0,32.7069,32.7908,32.63,32.7769,34000.0
2012-06-11 10:15:00,46.89,46.96,46.86,46.87,39600.0,32.7839,32.8328,32.7629,32.7699,39600.0
2012-06-11 10:20:00,46.86,46.93,46.81,46.84,30900.0,32.7629,32.8118,32.7279,32.7489,30900.0
2012-06-11 10:25:00,46.84,46.87,46.81,46.87,19900.0,32.7489,32.7699,32.7279,32.7699,19900.0
2012-06-11 10:30:00,46.87,46.9,46.8,46.88,24600.0,32.7699,32.7908,32.7209,32.7769,24600.0
2012-06-11 10:35:00,46.9,47.01,46.88,46.97,30000.0,32.7908,32.8678,32.7769,32.8398,30000.0
2012-06-11 10:40:00,46.97,47.0,46.9,46.92,21100.0,32.8398,32.8608,32.7908,32.8048,21100.0
2012-06-11 10:45:00,46.92,46.93,46.82,46.84,20200.0,32.8048,32.8118,32.7349,32.7489,20200.0
2012-06-11 10:50:00,46.83,46.84,46.74,46.78,17700.0,32.7419,32.7489,32.679,32.7069,17700.0
2012-06-11 10:55:00,46.78,46.81,46.72,46.81,27300.0,32.7069,32.7279,32.665,32.7279,27300.0
2012-06-11 11:00:00,46.8,46.8,46.69,46.72,31800.0,32.7209,32.7209,32.644,32.665,31800.0
2012-06-11 11:05:00,46.71,46.79,46.71,46.79,17200.0,32.658,32.7139,32.658,32.7139,17200.0
2012-06-11 11:10:00,46.79,46.83,46.72,46.74,21400.0,32.7139,32.7419,32.665,32.679,21400.0
2012-06-11 11:15:00,46.73,46.78,46.71,46.71,14600.0,32.672,32.7069,32.658,32.658,14600.0
2012-06-11 11:20:00,46.72,46.79,46.7,46.76,19800.0,32.665,32.7139,32.651,32.693,19800.0
2012-06-11 11:25:00,46.78,46.78,46.73,46.76,24700.0,32.7069,32.7069,32.672,32.693,24700.0
2012-06-11 11:30:00,46.75,46.78,46.7,46.72,18400.0,32.686,32.7069,32.651,32.665,18400.0
2012-06-11 11:35:00,46.74,46.82,46.74,46.81,14600.0,32.679,32.7349,32.679,32.7279,14600.0
2012-06-11 11:40:00,46.82,46.83,46.79,46.82,13400.0,32.7349,32.7419,32.7139,32.7349,13400.0
2012-06-11 11:45:00,46.81,46.83,46.78,46.81,29100.0,32.7279,32.7419,32.7069,32.7279,29100.0
2012-06-11 11:50:00,46.82,46.83,46.73,46.76,21100.0,32.7349,32.7419,32.672,32.693,21100.0
2012-06-11 11:55:00,46.78,46.89,46.72,46.86,31300.0,32.7069,32.7839,32.665,32.7629,31300.0
2012-06-11 12:00:00,46.86,46.86,46.82,46.83,28400.0,32.7629,32.7629,32.7349,32.7419,28400.0
2012-06-11 12:05:00,46.82,46.89,46.8,46.83,25900.0,32.7349,32.7839,32.7209,32.7419,25900.0
2012-06-11 12:10:00,46.83,46.87,46.82,46.82,18100.0,32.7419,32.7699,32.7349,32.7349,18100.0
2012-06-11 12:15:00,46.83,46.87,46.8,46.85,18000.0,32.7419,32.7699,32.7209,32.7559,18000.0
2012-06-11 12:20:00,46.85,46.87,46.82,46.83,17800.0,32.7559,32.7699,32.7349,32.7419,17800.0
2012-06-11 12:25:00,46.83,46.84,46.78,46.79,20700.0,32.7419,32.7489,32.7069,32.7139,20700.0
2012-06-11 12:30:00,46.8,46.84,46.79,46.8,27100.0,32.7209,32.7489,32.7139,32.7209,27100.0
2012-06-11 12:35:00,46.8,46.85,46.79,46.85,21900.0,32.7209,32.7559,32.7139,32.7559,21900.0
2012-06-11 12:40:00,46.83,46.85,46.81,46.83,15600.0,32.7419,32.7559,32.7279,32.7419,15600.0
2012-06-11 12:45:00,46.84,46.9,46.84,46.87,14200.0,32.7489,32.7908,32.7489,32.7699,14200.0
2012-06-11 12:50:00,46.88,46.91,46.87,46.9,33100.0,32.7769,32.7978,32.7699,32.7908,33100.0
2012-06-11 12:55:00,46.9,46.95,46.86,46.94,50600.0,32.7908,32.8258,32.7629,32.8188,50600.0
2012-06-11 13:00:00,46.94,47.01,46.93,47.0,62000.0,32.8188,32.8678,32.8118,32.8608,62000.0
2012-06-11 13:05:00,47.0,47.02,46.98,47.0,31900.0,32.8608,32.8747,32.8468,32.8608,31900.0
2012-06-11 13:10:00,47.0,47.08,46.99,47.08,30000.0,32.8608,32.9167,32.8538,32.9167,30000.0
2012-06-11 13:15:00,47.09,47.1,47.05,47.09,46000.0,32.9237,32.9307,32.8957,32.9237,46000.0
2012-06-11 13:20:00,47.08,47.09,47.05,47.06,35900.0,32.9167,32.9237,32.8957,32.9027,35900.0
2012-06-11 13:25:00,47.06,47.07,47.02,47.05,22500.0,32.9027,32.9097,32.8747,32.8957,22500.0
2012-06-11 13:30:00,47.04,47.04,46.96,46.99,27000.0,32.8887,32.8887,32.8328,32.8538,27000.0
2012-06-11 13:35:00,46.98,47.05,46.97,46.99,18500.0,32.8468,32.8957,32.8398,32.8538,18500.0
2012-06-11 13:40:00,46.99,46.99,46.93,46.93,32500.0,32.8538,32.8538,32.8118,32.8118,32500.0
2012-06-11 13:45:00,46.93,46.96,46.93,46.95,31300.0,32.8118,32.8328,32.8118,32.8258,31300.0
2012-06-11 13:50:00,46.94,47.01,46.94,47.01,18300.0,32.8188,32.8678,32.8188,32.8678,18300.0
2012-06-11 13:55:00,47.0,47.01,46.98,46.99,56300.0,32.8608,32.8678,32.8468,32.8538,56300.0
2012-06-11 14:00:00,46.98,46.99,46.88,46.89,76100.0,32.8468,32.8538,32.7769,32.7839,76100.0
2012-06-11 14:05:00,46.89,46.94,46.89,46.9,27000.0,32.7839,32.8188,32.7839,32.7908,27000.0
2012-06-11 14:10:00,46.9,46.92,46.89,46.89,28100.0,32.7908,32.8048,32.7839,32.7839,28100.0
2012-06-11 14:15:00,46.89,46.91,46.8,46.82,25900.0,32.7839,32.7978,32.7209,32.7349,25900.0
2012-06-11 14:20:00,46.82,46.86,46.8,46.86,35600.0,32.7349,32.7629,32.7209,32.7629,35600.0
2012-06-11 14:25:00,46.86,46.87,46.83,46.86,30000.0,32.7629,32.7699,32.7419,32.7629,30000.0
2012-06-11 14:30:00,46.85,46.89,46.83,46.88,62800.0,32.7559,32.7839,32.7419,32.7769,62800.0
2012-06-11 14:35:00,46.89,46.89,46.87,46.88,53300.0,32.7839,32.7839,32.7699,32.7769,53300.0
2012-06-11 14:40:00,46.89,46.92,46.88,46.9,37100.0,32.7839,32.8048,32.7769,32.7908,37100.0
2012-06-11 14:45:00,46.9,46.91,46.85,46.86,47000.0,32.7908,32.7978,32.7559,32.7629,47000.0
2012-06-11 14:50:00,46.86,46.89,46.84,46.86,52200.0,32.7629,32.7839,32.7489,32.7629,52200.0
2012-06-11 14:55:00,46.87,46.94,46.86,46.92,59800.0,32.7699,32.8188,32.7629,32.8048,59800.0
2012-06-11 15:00:00,46.91,46.95,46.91,46.94,76200.0,32.7978,32.8258,32.7978,32.8188,76200.0
2012-06-11 15:05:00,46.95,46.98,46.91,46.92,68800.0,32.8258,32.8468,32.7978,32.8048,68800.0
2012-06-11 15:10:00,46.92,46.95,46.86,46.89,72400.0,32.8048,32.8258,32.7629,32.7839,72400.0
2012-06-11 15:15:00,46.88,46.89,46.81,46.84,82000.0,32.7769,32.7839,32.7279,32.7489,82000.0
2012-06-11 15:20:00,46.83,46.84,46.8,46.82,51200.0,32.7419,32.7489,32.7209,32.7349,51200.0
2012-06-11 15:25:00,46.82,46.82,46.76,46.79,56200.0,32.7349,32.7349,32.693,32.7139,56200.0
2012-06-11 15:30:00,46.79,46.84,46.77,46.78,81100.0,32.7139,32.7489,32.7,32.7069,81100.0
2012-06-11 15:35:00,46.79,46.82,46.75,46.81,74400.0,32.7139,32.7349,32.686,32.7279,74400.0
2012-06-11 15:40:00,46.82,46.89,46.81,46.87,88400.0,32.7349,32.7839,32.7279,32.7699,88400.0
2012-06-11 15:45:00,46.87,46.87,46.74,46.75,111400.0,32.7699,32.7699,32.679,32.686,111400.0
2012-06-11 15:50:00,46.74,46.75,46.63,46.65,182700.0,32.679,32.686,32.6021,32.6161,182700.0
2012-06-11 15:55:00,46.64,46.68,46.61,46.66,426100.0,32.6091,32.637,32.5881,32.623,426100.0
2012-06-12 09:30:00,46.75,46.85,46.65,46.78,106700.0,32.686,32.7559,32.6161,32.7069,106700.0
2012-06-12 09:35:00,46.8,46.93,46.73,46.8,73500.0,32.7209,32.8118,32.672,32.7209,73500.0
2012-06-12 09:40:00,46.8,46.88,46.66,46.79,60900.0,32.7209,32.7769,32.623,32.7139,60900.0
2012-06-12 09:45:00,46.77,46.83,46.69,46.72,53000.0,32.7,32.7419,32.644,32.665,53000.0
2012-06-12 09:50:00,46.72,46.89,46.72,46.8,113400.0,32.665,32.7839,32.665,32.7209,113400.0
2012-06-12 09:55:00,46.8,46.88,46.71,46.8,60100.0,32.7209,32.7769,32.658,32.7209,60100.0
2012-06-12 10:00:00,46.8,46.98,46.78,46.78,94800.0,32.7209,32.8468,32.7069,32.7069,94800.0
2012-06-12 10:05:00,46.77,46.8,46.58,46.64,64000.0,32.7,32.7209,32.5671,32.6091,64000.0
2012-06-12 10:10:00,46.64,46.7,46.56,46.59,58500.0,32.6091,32.651,32.5531,32.5741,58500.0
2012-06-12 10:15:00,46.59,46.69,46.55,46.58,48000.0,32.5741,32.644,32.5461,32.5671,48000.0
2012-06-12 10:20:00,46.59,46.65,46.49,46.58,74900.0,32.5741,32.6161,32.5042,32.5671,74900.0
2012-06-12 10:25:00,46.56,46.62,46.54,46.57,43700.0,32.5531,32.5951,32.5391,32.5601,43700.0
2012-06-12 10:30:00,46.56,46.56,46.4,46.42,53500.0,32.5531,32.5531,32.4413,32.4552,53500.0
2012-06-12 10:35:00,46.42,46.44,46.31,46.33,57600.0,32.4552,32.4692,32.3783,32.3923,57600.0
2012-06-12 10:40:00,46.33,46.51,46.32,46.5,49000.0,32.3923,32.5182,32.3853,32.5112,49000.0
2012-06-12 10:45:00,46.5,46.58,46.47,46.51,53100.0,32.5112,32.5671,32.4902,32.5182,53100.0
2012-06-12 10:50:00,46.51,46.53,46.42,46.48,49100.0,32.5182,32.5322,32.4552,32.4972,49100.0
2012-06-12 10:55:00,46.47,46.54,46.47,46.51,42600.0,32.4902,32.5391,32.4902,32.5182,42600.0
2012-06-12 11:00:00,46.51,46.67,46.5,46.65,44300.0,32.5182,32.63,32.5112,32.6161,44300.0
2012-06-12 11:05:00,46.65,46.7,46.65,46.69,46700.0,32.6161,32.651,32.6161,32.644,46700.0
2012-06-12 11:10:00,46.68,46.83,46.68,46.78,72200.0,32.637,32.7419,32.637,32.7069,72200.0
2012-06-12 11:15:00,46.78,46.86,46.78,46.82,52400.0,32.7069,32.7629,32.7069,32.7349,52400.0
2012-06-12 11:20:00,46.83,46.98,46.81,46.96,56500.0,32.7419,32.8468,32.7279,32.8328,56500.0
2012-06-12 11:25:00,46.97,46.98,46.84,46.86,48900.0,32.8398,32.8468,32.7489,32.7629,48900.0
2012-06-12 11:30:00,46.86,46.88,46.83,46.85,32900.0,32.7629,32.7769,32.7419,32.7559,32900.0
2012-06-12 11:35:00,46.86,46.88,46.82,46.85,26200.0,32.7629,32.7769,32.7349,32.7559,26200.0
2012-06-12 11:40:00,46.85,46.88,46.8,46.85,27500.0,32.7559,32.7769,32.7209,32.7559,27500.0
2012-06-12 11:45:00,46.85,46.89,46.82,46.84,34600.0,32.7559,32.7839,32.7349,32.7489,34600.0
2012-06-12 11:50:00,46.85,46.87,46.74,46.74,55600.0,32.7559,32.7699,32.679,32.679,55600.0
2012-06-12 11:55:00,46.75,46.77,46.69,46.69,24900.0,32.686,32.7,32.644,32.644,24900.0
2012-06-12 12:00:00,46.69,46.71,46.67,46.68,32700.0,32.644,32.658,32.63,32.637,32700.0
2012-06-12 12:05:00,46.68,46.69,46.6,46.63,27900.0,32.637,32.644,32.5811,32.6021,27900.0
2012-06-12 12:10:00,46.64,46.64,46.55,46.59,34000.0,32.6091,32.6091,32.5461,32.5741,34000.0
2012-06-12 12:15:00,46.58,46.61,46.55,46.61,19400.0,32.5671,32.5881,32.5461,32.5881,19400.0
2012-06-12 12:20:00,46.6,46.67,46.58,46.65,14100.0,32.5811,32.63,32.5671,32.6161,14100.0
2012-06-12 12:25:00,46.65,46.66,46.58,46.58,24400.0,32.6161,32.623,32.5671,32.5671,24400.0
2012-06-12 12:30:00,46.59,46.61,46.56,46.57,29200.0,32.5741,32.5881,32.5531,32.5601,29200.0
2012-06-12 12:35:00,46.58,46.64,46.57,46.61,26300.0,32.5671,32.6091,32.5601,32.5881,26300.0
2012-06-12 12:40:00,46.61,46.62,46.56,46.58,25000.0,32.5881,32.5951,32.5531,32.5671,25000.0
2012-06-12 12:45:00,46.57,46.61,46.55,46.57,35700.0,32.5601,32.5881,32.5461,32.5601,35700.0
2012-06-12 12:50:00,46.57,46.57,46.53,46.55,17400.0,32.5601,32.5601,32.5322,32.5461,17400.0
2012-06-12 12:55:00,46.54,46.56,46.51,46.55,16400.0,32.5391,32.5531,32.5182,32.5461,16400.0
2012-06-12 13:00:00,46.56,46.6,46.55,46.57,23700.0,32.5531,32.5811,32.5461,32.5601,23700.0
2012-06-12 13:05:00,46.58,46.59,46.55,46.59,16600.0,32.5671,32.5741,32.5461,32.5741,16600.0
2012-06-12 13:10:00,46.58,46.74,46.58,46.71,24800.0,32.5671,32.679,32.5671,32.658,24800.0
2012-06-12 13:15:00,46.71,46.8,46.71,46.78,49400.0,32.658,32.7209,32.658,32.7069,49400.0
2012-06-12 13:20:00,46.79,46.82,46.72,46.72,40400.0,32.7139,32.7349,32.665,32.665,40400.0
2012-06-12 13:25:00,46.74,46.75,46.69,46.7,17500.0,32.679,32.686,32.644,32.651,17500.0
2012-06-12 13:30:00,46.7,46.74,46.68,46.7,25100.0,32.651,32.679,32.637,32.651,25100.0
2012-06-12 13:35:00,46.7,46.73,46.67,46.73,36500.0,32.651,32.672,32.63,32.672,36500.0
2012-06-12 13:40:00,46.73,46.76,46.71,46.71,18000.0,32.672,32.693,32.658,32.658,18000.0
2012-06-12 13:45:00,46.71,46.73,46.66,46.68,19200.0,32.658,32.672,32.623,32.637,19200.0
2012-06-12 13:50:00,46.67,46.74,46.66,46.7,17600.0,32.63,32.679,32.623,32.651,17600.0
2012-06-12 13:55:00,46.71,46.73,46.65,46.66,25400.0,32.658,32.672,32.6161,32.623,25400.0
2012-06-12 14:00:00,46.67,46.72,46.65,46.72,23000.0,32.63,32.665,32.6161,32.665,23000.0
2012-06-12 14:05:00,46.72,46.73,46.69,46.71,30300.0,32.665,32.672,32.644,32.658,30300.0
2012-06-12 14:10:00,46.71,46.73,46.66,46.71,21900.0,32.658,32.672,32.623,32.658,21900.0
2012-06-12 14:15:00,46.72,46.78,46.69,46.76,30900.0,32.665,32.7069,32.644,32.693,30900.0
2012-06-12 14:20:00,46.76,46.79,46.72,46.77,30300.0,32.693,32.7139,32.665,32.7,30300.0
2012-06-12 14:25:00,46.75,46.78,46.73,46.76,14700.0,32.686,32.7069,32.672,32.693,14700.0
2012-06-12 14:30:00,46.76,46.93,46.76,46.92,57900.0,32.693,32.8118,32.693,32.8048,57900.0
2012-06-12 14:35:00,46.91,46.98,46.87,46.94,47400.0,32.7978,32.8468,32.7699,32.8188,47400.0
2012-06-12 14:40:00,46.94,46.95,46.9,46.91,28100.0,32.8188,32.8258,32.7908,32.7978,28100.0
2012-06-12 14:45:00,46.92,46.94,46.88,46.93,46400.0,32.8048,32.8188,32.7769,32.8118,46400.0
2012-06-12 14:50:00,46.92,46.92,46.85,46.89,33400.0,32.8048,32.8048,32.7559,32.7839,33400.0
2012-06-12 14:55:00,46.89,46.9,46.85,46.87,34300.0,32.7839,32.7908,32.7559,32.7699,34300.0
2012-06-12 15:00:00,46.87,46.94,46.86,46.91,42100.0,32.7699,32.8188,32.7629,32.7978,42100.0
2012-06-12 15:05:00,46.91,46.95,46.9,46.95,32000.0,32.7978,32.8258,32.7908,32.8258,32000.0
2012-06-12 15:10:00,46.94,46.96,46.91,46.92,44500.0,32.8188,32.8328,32.7978,32.8048,44500.0
2012-06-12 15:15:00,46.93,46.94,46.9,46.91,31800.0,32.8118,32.8188,32.7908,32.7978,31800.0
2012-06-12 15:20:00,46.91,46.97,46.86,46.95,50500.0,32.7978,32.8398,32.7629,32.8258,50500.0
2012-06-12 15:25:00,46.95,47.05,46.92,47.04,72700.0,32.8258,32.8957,32.8048,32.8887,72700.0
2012-06-12 15:30:00,47.02,47.03,46.94,46.95,61000.0,32.8747,32.8817,32.8188,32.8258,61000.0
2012-06-12 15:35:00,46.94,47.01,46.94,47.0,60900.0,32.8188,32.8678,32.8188,32.8608,60900.0
2012-06-12 15:40:00,46.99,47.14,46.99,47.1,78700.0,32.8538,32.9586,32.8538,32.9307,78700.0
2012-06-12 15:45:00,47.09,47.1,47.04,47.06,85300.0,32.9237,32.9307,32.8887,32.9027,85300.0
2012-06-12 15:50:00,47.04,47.12,47.04,47.08,91600.0,32.8887,32.9447,32.8887,32.9167,91600.0
2012-06-12 15:55:00,47.08,47.11,47.03,47.04,312000.0,32.9167,32.9377,32.8817,32.8887,312000.0
2012-06-13 09:30:00,46.85,46.97,46.27,46.39,154100.0,32.7559,32.8398,32.3504,32.4343,154100.0
2012-06-13 09:35:00,46.4,46.55,46.26,46.27,100600.0,32.4413,32.5461,32.3434,32.3504,100600.0
2012-06-13 09:40:00,46.3,46.44,46.26,46.36,49400.0,32.3713,32.4692,32.3434,32.4133,49400.0
2012-06-13 09:45:00,46.36,46.43,46.26,46.37,40500.0,32.4133,32.4622,32.3434,32.4203,40500.0
2012-06-13 09:50:00,46.38,46.38,46.26,46.31,38600.0,32.4273,32.4273,32.3434,32.3783,38600.0
2012-06-13 09:55:00,46.31,46.34,46.22,46.33,41300.0,32.3783,32.3993,32.3154,32.3923,41300.0
2012-06-13 10:00:00,46.31,46.54,46.3,46.52,30500.0,32.3783,32.5391,32.3713,32.5252,30500.0
2012-06-13 10:05:00,46.52,46.64,46.52,46.56,39000.0,32.5252,32.6091,32.5252,32.5531,39000.0
2012-06-13 10:10:00,46.58,46.76,46.56,46.73,27800.0,32.5671,32.693,32.5531,32.672,27800.0
2012-06-13 10:15:00,46.73,46.8,46.71,46.79,18200.0,32.672,32.7209,32.658,32.7139,18200.0
2012-06-13 10:20:00,46.8,46.83,46.71,46.71,42200.0,32.7209,32.7419,32.658,32.658,42200.0
2012-06-13 10:25:00,46.71,46.78,46.64,46.76,27700.0,32.658,32.7069,32.6091,32.693,27700.0
2012-06-13 10:30:00,46.78,46.86,46.77,46.85,15000.0,32.7069,32.7629,32.7,32.7559,15000.0
2012-06-13 10:35:00,46.85,46.97,46.85,46.95,21100.0,32.7559,32.8398,32.7559,32.8258,21100.0
2012-06-13 10:40:00,46.96,47.0,46.92,47.0,42800.0,32.8328,32.8608,32.8048,32.8608,42800.0
2012-06-13 10:45:00,47.02,47.04,46.92,46.96,43400.0,32.8747,32.8887,32.8048,32.8328,43400.0
2012-06-13 10:50:00,46.97,47.0,46.93,46.99,16200.0,32.8398,32.8608,32.8118,32.8538,16200.0
2012-06-13 10:55:00,47.01,47.1,46.96,47.07,19500.0,32.8678,32.9307,32.8328,32.9097,19500.0
2012-06-13 11:00:00,47.06,47.06,46.91,46.93,26300.0,32.9027,32.9027,32.7978,32.8118,26300.0
2012-06-13 11:05:00,46.93,46.93,46.79,46.84,43500.0,32.8118,32.8118,32.7139,32.7489,43500.0
2012-06-13 11:10:00,46.85,46.86,46.8,46.83,20600.0,32.7559,32.7629,32.7209,32.7419,20600.0
2012-06-13 11:15:00,46.83,46.87,46.79,46.81,18100.0,32.7419,32.7699,32.7139,32.7279,18100.0
2012-06-13 11:20:00,46.81,46.88,46.81,46.84,50700.0,32.7279,32.7769,32.7279,32.7489,50700.0
2012-06-13 11:25:00,46.85,46.86,46.77,46.78,46400.0,32.7559,32.7629,32.7,32.7069,46400.0
2012-06-13 11:30:00,46.79,46.86,46.79,46.86,39100.0,32.7139,32.7629,32.7139,32.7629,39100.0
2012-06-13 11:35:00,46.86,46.87,46.8,46.83,17600.0,32.7629,32.7699,32.7209,32.7419,17600.0
2012-06-13 11:40:00,46.83,46.84,46.78,46.8,26000.0,32.7419,32.7489,32.7069,32.7209,26000.0
2012-06-13 11:45:00,46.78,46.79,46.73,46.78,12400.0,32.7069,32.7139,32.672,32.7069,12400.0
2012-06-13 11:50:00,46.78,46.8,46.69,46.71,41100.0,32.7069,32.7209,32.644,32.658,41100.0
2012-06-13 11:55:00,46.69,46.76,46.69,46.72,27000.0,32.644,32.693,32.644,32.665,27000.0
2012-06-13 12:00:00,46.73,46.74,46.69,46.71,11200.0,32.672,32.679,32.644,32.658,11200.0
2012-06-13 12:05:00,46.69,46.69,46.63,46.68,21300.0,32.644,32.644,32.6021,32.637,21300.0
2012-06-13 12:10:00,46.68,46.75,46.66,46.73,16100.0,32.637,32.686,32.623,32.672,16100.0
2012-06-13 12:15:00,46.73,46.75,46.7,46.75,10100.0,32.672,32.686,32.651,32.686,10100.0
2012-06-13 12:20:00,46.74,46.76,46.72,46.76,13600.0,32.679,32.693,32.665,32.693,13600.0
2012-06-13 12:25:00,46.75,46.75,46.7,46.73,7700.0,32.686,32.686,32.651,32.672,7700.0
2012-06-13 12:30:00,46.72,46.82,46.72,46.79,11600.0,32.665,32.7349,32.665,32.7139,11600.0
2012-06-13 12:35:00,46.8,46.83,46.78,46.83,20900.0,32.7209,32.7419,32.7069,32.7419,20900.0
2012-06-13 12:40:00,46.84,46.9,46.82,46.86,19300.0,32.7489,32.7908,32.7349,32.7629,19300.0
2012-06-13 12:45:00,46.87,46.92,46.84,46.84,27200.0,32.7699,32.8048,32.7489,32.7489,27200.0
2012-06-13 12:50:00,46.83,46.84,46.8,46.84,11800.0,32.7419,32.7489,32.7209,32.7489,11800.0
2012-06-13 12:55:00,46.83,46.83,46.8,46.82,23900.0,32.7419,32.7419,32.7209,32.7349,23900.0
2012-06-13 13:00:00,46.82,46.84,46.8,46.8,20300.0,32.7349,32.7489,32.7209,32.7209,20300.0
2012-06-13 13:05:00,46.79,46.89,46.78,46.89,12500.0,32.7139,32.7839,32.7069,32.7839,12500.0
2012-06-13 13:10:00,46.87,46.87,46.82,46.84,24100.0,32.7699,32.7699,32.7349,32.7489,24100.0
2012-06-13 13:15:00,46.84,46.86,46.8,46.85,13200.0,32.7489,32.7629,32.7209,32.7559,13200.0
2012-06-13 13:20:00,46.84,46.84,46.81,46.81,11600.0,32.7489,32.7489,32.7279,32.7279,11600.0
2012-06-13 13:25:00,46.81,46.87,46.79,46.85,31100.0,32.7279,32.7699,32.7139,32.7559,31100.0
2012-06-13 13:30:00,46.85,46.89,46.84,46.89,11400.0,32.7559,32.7839,32.7489,32.7839,11400.0
2012-06-13 13:35:00,46.88,46.93,46.86,46.91,17600.0,32.7769,32.8118,32.7629,32.7978,17600.0
2012-06-13 13:40:00,46.91,46.91,46.84,46.84,12400.0,32.7978,32.7978,32.7489,32.7489,12400.0
2012-06-13 13:45:00,46.84,46.86,46.79,46.81,18300.0,32.7489,32.7629,32.7139,32.7279,18300.0
2012-06-13 13:50:00,46.8,46.84,46.79,46.81,12500.0,32.7209,32.7489,32.7139,32.7279,12500.0
2012-06-13 13:55:00,46.81,46.82,46.7,46.74,15300.0,32.7279,32.7349,32.651,32.679,15300.0
2012-06-13 14:00:00,46.74,46.77,46.71,46.75,19100.0,32.679,32.7,32.658,32.686,19100.0
2012-06-13 14:05:00,46.76,46.78,46.73,46.73,8900.0,32.693,32.7069,32.672,32.672,8900.0
2012-06-13 14:10:00,46.73,46.74,46.7,46.72,24500.0,32.672,32.679,32.651,32.665,24500.0
2012-06-13 14:15:00,46.71,46.8,46.7,46.8,24800.0,32.658,32.7209,32.651,32.7209,24800.0
2012-06-13 14:20:00,46.8,46.82,46.76,46.79,17200.0,32.7209,32.7349,32.693,32.7139,17200.0
2012-06-13 14:25:00,46.79,46.8,46.73,46.76,14700.0,32.7139,32.7209,32.672,32.693,14700.0
2012-06-13 14:30:00,46.76,46.77,46.7,46.71,26900.0,32.693,32.7,32.651,32.658,26900.0
2012-06-13 14:35:00,46.71,46.73,46.7,46.71,21700.0,32.658,32.672,32.651,32.658,21700.0
2012-06-13 14:40:00,46.71,46.73,46.62,46.63,37000.0,32.658,32.672,32.5951,32.6021,37000.0
2012-06-13 14:45:00,46.62,46.65,46.58,46.65,23500.0,32.5951,32.6161,32.5671,32.6161,23500.0
2012-06-13 14:50:00,46.64,46.64,46.6,46.61,18600.0,32.6091,32.6091,32.5811,32.5881,18600.0
2012-06-13 14:55:00,46.61,46.63,46.57,46.58,16100.0,32.5881,32.6021,32.5601,32.5671,16100.0
2012-06-13 15:00:00,46.58,46.63,46.51,46.52,30100.0,32.5671,32.6021,32.5182,32.5252,30100.0
2012-06-13 15:05:00,46.51,46.56,46.5,46.53,29800.0,32.5182,32.5531,32.5112,32.5322,29800.0
2012-06-13 15:10:00,46.53,46.55,46.5,46.53,52500.0,32.5322,32.5461,32.5112,32.5322,52500.0
2012-06-13 15:15:00,46.54,46.54,46.42,46.42,37600.0,32.5391,32.5391,32.4552,32.4552,37600.0
2012-06-13 15:20:00,46.42,46.44,46.36,46.44,49800.0,32.4552,32.4692,32.4133,32.4692,49800.0
2012-06-13 15:25:00,46.43,46.43,46.32,46.32,50100.0,32.4622,32.4622,32.3853,32.3853,50100.0
2012-06-13 15:30:00,46.32,46.4,46.3,46.36,66700.0,32.3853,32.4413,32.3713,32.4133,66700.0
2012-06-13 15:35:00,46.37,46.43,46.37,46.41,81200.0,32.4203,32.4622,32.4203,32.4483,81200.0
2012-06-13 15:40:00,46.41,46.42,46.36,46.39,60300.0,32.4483,32.4552,32.4133,32.4343,60300.0
2012-06-13 15:45:00,46.38,46.45,46.33,46.35,97400.0,32.4273,32.4762,32.3923,32.4063,97400.0
2012-06-13 15:50:00,46.34,46.42,46.32,46.39,83200.0,32.3993,32.4552,32.3853,32.4343,83200.0
2012-06-13 15:55:00,46.4,46.53,46.39,46.52,178800.0,32.4413,32.5322,32.4343,32.5252,178800.0
2012-06-14 09:30:00,46.69,46.7,46.46,46.46,68200.0,32.644,32.651,32.4832,32.4832,68200.0
2012-06-14 09:35:00,46.48,46.66,46.47,46.55,21500.0,32.4972,32.623,32.4902,32.5461,21500.0
2012-06-14 09:40:00,46.54,46.54,46.4,46.49,165200.0,32.5391,32.5391,32.4413,32.5042,165200.0
2012-06-14 09:45:00,46.49,46.56,46.38,46.38,89800.0,32.5042,32.5531,32.4273,32.4273,89800.0
2012-06-14 09:50:00,46.39,46.46,46.31,46.43,36300.0,32.4343,32.4832,32.3783,32.4622,36300.0
2012-06-14 09:55:00,46.4,46.52,46.37,46.47,82500.0,32.4413,32.5252,32.4203,32.4902,82500.0
2012-06-14 10:00:00,46.46,46.63,46.46,46.6,52200.0,32.4832,32.6021,32.4832,32.5811,52200.0
2012-06-14 10:05:00,46.59,46.66,46.55,46.55,42800.0,32.5741,32.623,32.5461,32.5461,42800.0
2012-06-14 10:10:00,46.56,46.59,46.4,46.42,70700.0,32.5531,32.5741,32.4413,32.4552,70700.0
2012-06-14 10:15:00,46.41,46.42,46.33,46.36,73400.0,32.4483,32.4552,32.3923,32.4133,73400.0
2012-06-14 10:20:00,46.35,46.35,46.25,46.28,45400.0,32.4063,32.4063,32.3364,32.3574,45400.0
2012-06-14 10:25:00,46.27,46.44,46.25,46.42,77500.0,32.3504,32.4692,32.3364,32.4552,77500.0
2012-06-14 10:30:00,46.43,46.47,46.38,46.45,43100.0,32.4622,32.4902,32.4273,32.4762,43100.0
2012-06-14 10:35:00,46.45,46.48,46.41,46.43,31100.0,32.4762,32.4972,32.4483,32.4622,31100.0
2012-06-14 10:40:00,46.44,46.51,46.43,46.47,38800.0,32.4692,32.5182,32.4622,32.4902,38800.0
2012-06-14 10:45:00,46.47,46.52,46.45,46.49,51700.0,32.4902,32.5252,32.4762,32.5042,51700.0
2012-06-14 10:50:00,46.5,46.59,46.5,46.58,34900.0,32.5112,32.5741,32.5112,32.5671,34900.0
2012-06-14 10:55:00,46.58,46.6,46.54,46.58,37700.0,32.5671,32.5811,32.5391,32.5671,37700.0
2012-06-14 11:00:00,46.57,46.6,46.55,46.56,35900.0,32.5601,32.5811,32.5461,32.5531,35900.0
2012-06-14 11:05:00,46.55,46.58,46.53,46.58,39700.0,32.5461,32.5671,32.5322,32.5671,39700.0
2012-06-14 11:10:00,46.58,46.59,46.54,46.57,49100.0,32.5671,32.5741,32.5391,32.5601,49100.0
2012-06-14 11:15:00,46.56,46.57,46.51,46.55,41200.0,32.5531,32.5601,32.5182,32.5461,41200.0
2012-06-14 11:20:00,46.54,46.58,46.53,46.58,20300.0,32.5391,32.5671,32.5322,32.5671,20300.0
2012-06-14 11:25:00,46.58,46.6,46.55,46.59,27500.0,32.5671,32.5811,32.5461,32.5741,27500.0
2012-06-14 11:30:00,46.58,46.61,46.52,46.53,35300.0,32.5671,32.5881,32.5252,32.5322,35300.0
2012-06-14 11:35:00,46.54,46.59,46.52,46.59,29300.0,32.5391,32.5741,32.5252,32.5741,29300.0
2012-06-14 11:40:00,46.57,46.58,46.51,46.51,29900.0,32.5601,32.5671,32.5182,32.5182,29900.0
2012-06-14 11:45:00,46.51,46.52,46.47,46.5,18200.0,32.5182,32.5252,32.4902,32.5112,18200.0
2012-06-14 11:50:00,46.5,46.53,46.49,46.5,36200.0,32.5112,32.5322,32.5042,32.5112,36200.0
2012-06-14 11:55:00,46.51,46.51,46.43,46.45,18000.0,32.5182,32.5182,32.4622,32.4762,18000.0
2012-06-14 12:00:00,46.45,46.47,46.42,46.43,26900.0,32.4762,32.4902,32.4552,32.4622,26900.0
2012-06-14 12:05:00,46.43,46.43,46.39,46.4,27100.0,32.4622,32.4622,32.4343,32.4413,27100.0
2012-06-14 12:10:00,46.39,46.42,46.36,46.37,47900.0,32.4343,32.4552,32.4133,32.4203,47900.0
2012-06-14 12:15:00,46.36,46.39,46.32,46.34,76100.0,32.4133,32.4343,32.3853,32.3993,76100.0
2012-06-14 12:20:00,46.34,46.36,46.32,46.35,28000.0,32.3993,32.4133,32.3853,32.4063,28000.0
2012-06-14 12:25:00,46.35,46.35,46.31,46.32,28600.0,32.4063,32.4063,32.3783,32.3853,28600.0
2012-06-14 12:30:00,46.32,46.35,46.3,46.34,15300.0,32.3853,32.4063,32.3713,32.3993,15300.0
2012-06-14 12:35:00,46.35,46.41,46.35,46.4,15000.0,32.4063,32.4483,32.4063,32.4413,15000.0
2012-06-14 12:40:00,46.39,46.46,46.39,46.45,17700.0,32.4343,32.4832,32.4343,32.4762,17700.0
2012-06-14 12:45:00,46.45,46.51,46.45,46.5,25400.0,32.4762,32.5182,32.4762,32.5112,25400.0
2012-06-14 12:50:00,46.49,46.52,46.49,46.5,10400.0,32.5042,32.5252,32.5042,32.5112,10400.0
2012-06-14 12:55:00,46.5,46.53,46.49,46.52,14000.0,32.5112,32.5322,32.5042,32.5252,14000.0
2012-06-14 13:00:00,46.51,46.55,46.49,46.55,15100.0,32.5182,32.5461,32.5042,32.5461,15100.0
2012-06-14 13:05:00,46.56,46.57,46.49,46.49,19200.0,32.5531,32.5601,32.5042,32.5042,19200.0
2012-06-14 13:10:00,46.5,46.52,46.48,46.49,41000.0,32.5112,32.5252,32.4972,32.5042,41000.0
2012-06-14 13:15:00,46.48,46.49,46.46,46.48,24500.0,32.4972,32.5042,32.4832,32.4972,24500.0
2012-06-14 13:20:00,46.47,46.47,46.42,46.42,40200.0,32.4902,32.4902,32.4552,32.4552,40200.0
2012-06-14 13:25:00,46.42,46.45,46.4,46.42,17300.0,32.4552,32.4762,32.4413,32.4552,17300.0
2012-06-14 13:30:00,46.42,46.46,46.39,46.41,32900.0,32.4552,32.4832,32.4343,32.4483,32900.0
2012-06-14 13:35:00,46.42,46.45,46.38,46.43,55600.0,32.4552,32.4762,32.4273,32.4622,55600.0
2012-06-14 13:40:00,46.44,46.45,46.41,46.41,23000.0,32.4692,32.4762,32.4483,32.4483,23000.0
2012-06-14 13:45:00,46.41,46.41,46.39,46.41,19900.0,32.4483,32.4483,32.4343,32.4483,19900.0
2012-06-14 13:50:00,46.41,46.44,46.4,46.42,16500.0,32.4483,32.4692,32.4413,32.4552,16500.0
2012-06-14 13:55:00,46.43,46.46,46.41,46.41,22400.0,32.4622,32.4832,32.4483,32.4483,22400.0
2012-06-14 14:00:00,46.4,46.44,46.39,46.42,22800.0,32.4413,32.4692,32.4343,32.4552,22800.0
2012-06-14 14:05:00,46.44,46.48,46.42,46.45,19700.0,32.4692,32.4972,32.4552,32.4762,19700.0
2012-06-14 14:10:00,46.45,46.45,46.39,46.4,28100.0,32.4762,32.4762,32.4343,32.4413,28100.0
2012-06-14 14:15:00,46.4,46.42,46.37,46.39,20400.0,32.4413,32.4552,32.4203,32.4343,20400.0
2012-06-14 14:20:00,46.39,46.4,46.32,46.33,20000.0,32.4343,32.4413,32.3853,32.3923,20000.0
2012-06-14 14:25:00,46.32,46.33,46.3,46.31,37200.0,32.3853,32.3923,32.3713,32.3783,37200.0
2012-06-14 14:30:00,46.31,46.33,46.28,46.28,41800.0,32.3783,32.3923,32.3574,32.3574,41800.0
2012-06-14 14:35:00,46.29,46.3,46.25,46.26,35000.0,32.3644,32.3713,32.3364,32.3434,35000.0
2012-06-14 14:40:00,46.27,46.28,46.25,46.26,21700.0,32.3504,32.3574,32.3364,32.3434,21700.0
2012-06-14 14:45:00,46.25,46.26,46.2,46.24,40800.0,32.3364,32.3434,32.3014,32.3294,40800.0
2012-06-14 14:50:00,46.25,46.28,46.23,46.23,16700.0,32.3364,32.3574,32.3224,32.3224,16700.0
2012-06-14 14:55:00,46.23,46.27,46.21,46.22,50600.0,32.3224,32.3504,32.3084,32.3154,50600.0
2012-06-14 15:00:00,46.22,46.35,46.22,46.33,51400.0,32.3154,32.4063,32.3154,32.3923,51400.0
2012-06-14 15:05:00,46.33,46.69,46.33,46.42,258900.0,32.3923,32.644,32.3923,32.4552,258900.0
2012-06-14 15:10:00,46.43,46.55,46.43,46.53,103400.0,32.4622,32.5461,32.4622,32.5322,103400.0
2012-06-14 15:15:00,46.52,46.52,46.27,46.27,115000.0,32.5252,32.5252,32.3504,32.3504,115000.0
2012-06-14 15:20:00,46.29,46.34,46.22,46.25,77700.0,32.3644,32.3993,32.3154,32.3364,77700.0
2012-06-14 15:25:00,46.25,46.37,46.22,46.28,45600.0,32.3364,32.4203,32.3154,32.3574,45600.0
2012-06-14 15:30:00,46.27,46.44,46.26,46.38,52900.0,32.3504,32.4692,32.3434,32.4273,52900.0
2012-06-14 15:35:00,46.38,46.5,46.38,46.48,77700.0,32.4273,32.5112,32.4273,32.4972,77700.0
2012-06-14 15:40:00,46.47,46.5,46.44,46.44,64000.0,32.4902,32.5112,32.4692,32.4692,64000.0
2012-06-14 15:45:00,46.43,46.56,46.42,46.47,157700.0,32.4622,32.5531,32.4552,32.4902,157700.0
2012-06-14 15:50:00,46.48,46.49,46.42,46.44,90400.0,32.4972,32.5042,32.4552,32.4692,90400.0
2012-06-14 15:55:00,46.44,46.49,46.38,46.45,124700.0,32.4692,32.5042,32.4273,32.4762,124700.0
2012-06-15 09:30:00,46.7,46.81,46.55,46.6,770900.0,32.651,32.7279,32.5461,32.5811,770900.0
2012-06-15 09:35:00,46.59,46.71,46.54,46.57,41500.0,32.5741,32.658,32.5391,32.5601,41500.0
2012-06-15 09:40:00,46.57,46.86,46.56,46.75,30600.0,32.5601,32.7629,32.5531,32.686,30600.0
2012-06-15 09:45:00,46.75,46.82,46.74,46.76,27400.0,32.686,32.7349,32.679,32.693,27400.0
2012-06-15 09:50:00,46.77,46.85,46.7,46.73,30500.0,32.7,32.7559,32.651,32.672,30500.0
2012-06-15 09:55:00,46.72,46.81,46.67,46.8,31200.0,32.665,32.7279,32.63,32.7209,31200.0
2012-06-15 10:00:00,46.81,46.87,46.8,46.82,31500.0,32.7279,32.7699,32.7209,32.7349,31500.0
2012-06-15 10:05:00,46.82,46.86,46.77,46.79,33400.0,32.7349,32.7629,32.7,32.7139,33400.0
2012-06-15 10:10:00,46.79,46.85,46.77,46.8,29000.0,32.7139,32.7559,32.7,32.7209,29000.0
2012-06-15 10:15:00,46.81,46.84,46.73,46.73,68500.0,32.7279,32.7489,32.672,32.672,68500.0
2012-06-15 10:20:00,46.74,46.78,46.68,46.7,22500.0,32.679,32.7069,32.637,32.651,22500.0
2012-06-15 10:25:00,46.68,46.79,46.68,46.79,23700.0,32.637,32.7139,32.637,32.7139,23700.0
2012-06-15 10:30:00,46.78,46.83,46.75,46.78,57400.0,32.7069,32.7419,32.686,32.7069,57400.0
2012-06-15 10:35:00,46.78,46.8,46.71,46.71,39200.0,32.7069,32.7209,32.658,32.658,39200.0
2012-06-15 10:40:00,46.72,46.76,46.68,46.76,36400.0,32.665,32.693,32.637,32.693,36400.0
2012-06-15 10:45:00,46.76,46.8,46.75,46.76,66600.0,32.693,32.7209,32.686,32.693,66600.0
2012-06-15 10:50:00,46.76,46.78,46.7,46.72,25900.0,32.693,32.7069,32.651,32.665,25900.0
2012-06-15 10:55:00,46.72,46.74,46.7,46.71,20400.0,32.665,32.679,32.651,32.658,20400.0
2012-06-15 11:00:00,46.71,46.76,46.69,46.7,27400.0,32.658,32.693,32.644,32.651,27400.0
2012-06-15 11:05:00,46.7,46.71,46.66,46.71,33200.0,32.651,32.658,32.623,32.658,33200.0
2012-06-15 11:10:00,46.73,46.75,46.69,46.72,20900.0,32.672,32.686,32.644,32.665,20900.0
2012-06-15 11:15:00,46.71,46.72,46.68,46.68,15900.0,32.658,32.665,32.637,32.637,15900.0
2012-06-15 11:20:00,46.68,46.71,46.64,46.65,31300.0,32.637,32.658,32.6091,32.6161,31300.0
2012-06-15 11:25:00,46.64,46.73,46.64,46.67,22900.0,32.6091,32.672,32.6091,32.63,22900.0
2012-06-15 11:30:00,46.68,46.73,46.66,46.66,25800.0,32.637,32.672,32.623,32.623,25800.0
2012-06-15 11:35:00,46.66,46.69,46.63,46.64,32600.0,32.623,32.644,32.6021,32.6091,32600.0
2012-06-15 11:40:00,46.63,46.65,46.58,46.58,59100.0,32.6021,32.6161,32.5671,32.5671,59100.0
2012-06-15 11:45:00,46.58,46.62,46.58,46.59,26700.0,32.5671,32.5951,32.5671,32.5741,26700.0
2012-06-15 11:50:00,46.59,46.59,46.52,46.54,22900.0,32.5741,32.5741,32.5252,32.5391,22900.0
2012-06-15 11:55:00,46.54,46.65,46.48,46.48,53200.0,32.5391,32.6161,32.4972,32.4972,53200.0
2012-06-15 12:00:00,46.48,46.53,46.45,46.51,46600.0,32.4972,32.5322,32.4762,32.5182,46600.0
2012-06-15 12:05:00,46.51,46.53,46.5,46.52,13300.0,32.5182,32.5322,32.5112,32.5252,13300.0
2012-06-15 12:10:00,46.52,46.56,46.51,46.52,17900.0,32.5252,32.5531,32.5182,32.5252,17900.0
2012-06-15 12:15:00,46.53,46.53,46.47,46.47,15400.0,32.5322,32.5322,32.4902,32.4902,15400.0
2012-06-15 12:20:00,46.47,46.49,46.43,46.43,20900.0,32.4902,32.5042,32.4622,32.4622,20900.0
2012-06-15 12:25:00,46.45,46.48,46.43,46.46,10700.0,32.4762,32.4972,32.4622,32.4832,10700.0
2012-06-15 12:30:00,46.47,46.48,46.44,46.45,13600.0,32.4902,32.4972,32.4692,32.4762,13600.0
2012-06-15 12:35:00,46.46,46.46,46.41,46.43,22100.0,32.4832,32.4832,32.4483,32.4622,22100.0
2012-06-15 12:40:00,46.43,46.46,46.43,46.45,15100.0,32.4622,32.4832,32.4622,32.4762,15100.0
2012-06-15 12:45:00,46.46,46.51,46.46,46.49,7300.0,32.4832,32.5182,32.4832,32.5042,7300.0
2012-06-15 12:50:00,46.49,46.5,46.46,46.49,11700.0,32.5042,32.5112,32.4832,32.5042,11700.0
2012-06-15 12:55:00,46.48,46.49,46.45,46.49,22000.0,32.4972,32.5042,32.4762,32.5042,22000.0
2012-06-15 13:00:00,46.49,46.57,46.49,46.56,23200.0,32.5042,32.5601,32.5042,32.5531,23200.0
2012-06-15 13:05:00,46.56,46.56,46.51,46.51,26500.0,32.5531,32.5531,32.5182,32.5182,26500.0
2012-06-15 13:10:00,46.52,46.55,46.52,46.54,13600.0,32.5252,32.5461,32.5252,32.5391,13600.0
2012-06-15 13:15:00,46.54,46.59,46.54,46.57,21700.0,32.5391,32.5741,32.5391,32.5601,21700.0
2012-06-15 13:20:00,46.57,46.7,46.5,46.53,62300.0,32.5601,32.651,32.5112,32.5322,62300.0
2012-06-15 13:25:00,46.53,46.7,46.47,46.5,48200.0,32.5322,32.651,32.4902,32.5112,48200.0
2012-06-15 13:30:00,46.5,46.52,46.49,46.52,25300.0,32.5112,32.5252,32.5042,32.5252,25300.0
2012-06-15 13:35:00,46.51,46.54,46.48,46.48,19100.0,32.5182,32.5391,32.4972,32.4972,19100.0
2012-06-15 13:40:00,46.48,46.52,46.48,46.49,7900.0,32.4972,32.5252,32.4972,32.5042,7900.0
2012-06-15 13:45:00,46.5,46.52,46.48,46.51,21700.0,32.5112,32.5252,32.4972,32.5182,21700.0
2012-06-15 13:50:00,46.51,46.52,46.49,46.5,22400.0,32.5182,32.5252,32.5042,32.5112,22400.0
2012-06-15 13:55:00,46.51,46.53,46.49,46.5,26800.0,32.5182,32.5322,32.5042,32.5112,26800.0
2012-06-15 14:00:00,46.5,46.54,46.49,46.52,16400.0,32.5112,32.5391,32.5042,32.5252,16400.0
2012-06-15 14:05:00,46.52,46.53,46.5,46.52,31100.0,32.5252,32.5322,32.5112,32.5252,31100.0
2012-06-15 14:10:00,46.52,46.54,46.51,46.52,27900.0,32.5252,32.5391,32.5182,32.5252,27900.0
2012-06-15 14:15:00,46.52,46.53,46.51,46.51,16400.0,32.5252,32.5322,32.5182,32.5182,16400.0
2012-06-15 14:20:00,46.52,46.56,46.51,46.56,31800.0,32.5252,32.5531,32.5182,32.5531,31800.0
2012-06-15 14:25:00,46.55,46.6,46.54,46.58,20200.0,32.5461,32.5811,32.5391,32.5671,20200.0
2012-06-15 14:30:00,46.57,46.6,46.57,46.58,17600.0,32.5601,32.5811,32.5601,32.5671,17600.0
2012-06-15 14:35:00,46.58,46.63,46.57,46.6,36500.0,32.5671,32.6021,32.5601,32.5811,36500.0
2012-06-15 14:40:00,46.6,46.63,46.58,46.62,28500.0,32.5811,32.6021,32.5671,32.5951,28500.0
2012-06-15 14:45:00,46.61,46.64,46.57,46.59,39300.0,32.5881,32.6091,32.5601,32.5741,39300.0
2012-06-15 14:50:00,46.59,46.61,46.56,46.58,19300.0,32.5741,32.5881,32.5531,32.5671,19300.0
2012-06-15 14:55:00,46.59,46.61,46.55,46.58,37500.0,32.5741,32.5881,32.5461,32.5671,37500.0
2012-06-15 15:00:00,46.58,46.6,46.57,46.58,23800.0,32.5671,32.5811,32.5601,32.5671,23800.0
2012-06-15 15:05:00,46.59,46.59,46.51,46.58,87500.0,32.5741,32.5741,32.5182,32.5671,87500.0
2012-06-15 15:10:00,46.57,46.59,46.54,46.58,53100.0,32.5601,32.5741,32.5391,32.5671,53100.0
2012-06-15 15:15:00,46.58,46.59,46.55,46.56,50700.0,32.5671,32.5741,32.5461,32.5531,50700.0
2012-06-15 15:20:00,46.57,46.59,46.56,46.58,32600.0,32.5601,32.5741,32.5531,32.5671,32600.0
2012-06-15 15:25:00,46.58,46.59,46.55,46.58,50600.0,32.5671,32.5741,32.5461,32.5671,50600.0
2012-06-15 15:30:00,46.56,46.59,46.54,46.56,68400.0,32.5531,32.5741,32.5391,32.5531,68400.0
2012-06-15 15:35:00,46.56,46.59,46.55,46.56,82200.0,32.5531,32.5741,32.5461,32.5531,82200.0
2012-06-15 15:40:00,46.56,46.59,46.48,46.49,103600.0,32.5531,32.5741,32.4972,32.5042,103600.0
2012-06-15 15:45:00,46.5,46.6,46.5,46.6,102300.0,32.5112,32.5811,32.5112,32.5811,102300.0
2012-06-15 15:50:00,46.6,46.65,46.58,46.64,112200.0,32.5811,32.6161,32.5671,32.6091,112200.0
2012-06-15 15:55:00,46.64,46.7,46.64,46.69,278600.0,32.6091,32.651,32.6091,32.644,278600.0
2012-06-18 09:30:00,46.48,46.5,46.25,46.36,69600.0,32.4972,32.5112,32.3364,32.4133,69600.0
2012-06-18 09:35:00,46.36,46.66,46.35,46.64,41000.0,32.4133,32.623,32.4063,32.6091,41000.0
2012-06-18 09:40:00,46.65,46.71,46.6,46.69,31200.0,32.6161,32.658,32.5811,32.644,31200.0
2012-06-18 09:45:00,46.69,46.74,46.6,46.63,30300.0,32.644,32.679,32.5811,32.6021,30300.0
2012-06-18 09:50:00,46.62,46.7,46.59,46.63,36100.0,32.5951,32.651,32.5741,32.6021,36100.0
2012-06-18 09:55:00,46.61,46.62,46.51,46.61,23300.0,32.5881,32.5951,32.5182,32.5881,23300.0
2012-06-18 10:00:00,46.6,46.69,46.53,46.67,32500.0,32.5811,32.644,32.5322,32.63,32500.0
2012-06-18 10:05:00,46.68,46.7,46.64,46.64,32000.0,32.637,32.651,32.6091,32.6091,32000.0
2012-06-18 10:10:00,46.64,46.72,46.62,46.68,32400.0,32.6091,32.665,32.5951,32.637,32400.0
2012-06-18 10:15:00,46.68,46.75,46.6,46.75,34400.0,32.637,32.686,32.5811,32.686,34400.0
2012-06-18 10:20:00,46.76,46.8,46.73,46.76,35400.0,32.693,32.7209,32.672,32.693,35400.0
2012-06-18 10:25:00,46.77,46.81,46.75,46.76,31900.0,32.7,32.7279,32.686,32.693,31900.0
2012-06-18 10:30:00,46.75,46.79,46.71,46.71,23300.0,32.686,32.7139,32.658,32.658,23300.0
2012-06-18 10:35:00,46.71,46.73,46.61,46.64,44900.0,32.658,32.672,32.5881,32.6091,44900.0
2012-06-18 10:40:00,46.64,46.66,46.6,46.66,19600.0,32.6091,32.623,32.5811,32.623,19600.0
2012-06-18 10:45:00,46.67,46.8,46.66,46.8,48000.0,32.63,32.7209,32.623,32.7209,48000.0
2012-06-18 10:50:00,46.81,46.87,46.76,46.77,29400.0,32.7279,32.7699,32.693,32.7,29400.0
2012-06-18 10:55:00,46.78,46.78,46.68,46.72,24000.0,32.7069,32.7069,32.637,32.665,24000.0
2012-06-18 11:00:00,46.73,46.77,46.65,46.69,30500.0,32.672,32.7,32.6161,32.644,30500.0
2012-06-18 11:05:00,46.69,46.69,46.6,46.6,22400.0,32.644,32.644,32.5811,32.5811,22400.0
2012-06-18 11:10:00,46.6,46.66,46.59,46.65,25700.0,32.5811,32.623,32.5741,32.6161,25700.0
2012-06-18 11:15:00,46.66,46.66,46.48,46.48,18200.0,32.623,32.623,32.4972,32.4972,18200.0
2012-06-18 11:20:00,46.58,46.59,46.52,46.56,25900.0,32.5671,32.5741,32.5252,32.5531,25900.0
2012-06-18 11:25:00,46.56,46.6,46.55,46.58,16400.0,32.5531,32.5811,32.5461,32.5671,16400.0
2012-06-18 11:30:00,46.59,46.62,46.55,46.58,58900.0,32.5741,32.5951,32.5461,32.5671,58900.0
2012-06-18 11:35:00,46.59,46.61,46.5,46.51,19000.0,32.5741,32.5881,32.5112,32.5182,19000.0
2012-06-18 11:40:00,46.51,46.59,46.5,46.57,21500.0,32.5182,32.5741,32.5112,32.5601,21500.0
2012-06-18 11:45:00,46.57,46.69,46.56,46.6,16000.0,32.5601,32.644,32.5531,32.5811,16000.0
2012-06-18 11:50:00,46.6,46.61,46.54,46.6,26100.0,32.5811,32.5881,32.5391,32.5811,26100.0
2012-06-18 11:55:00,46.61,46.65,46.57,46.64,24100.0,32.5881,32.6161,32.5601,32.6091,24100.0
2012-06-18 12:00:00,46.63,46.66,46.58,46.58,25900.0,32.6021,32.623,32.5671,32.5671,25900.0
2012-06-18 12:05:00,46.6,46.6,46.54,46.57,15300.0,32.5811,32.5811,32.5391,32.5601,15300.0
2012-06-18 12:10:00,46.57,46.57,46.51,46.54,23900.0,32.5601,32.5601,32.5182,32.5391,23900.0
2012-06-18 12:15:00,46.55,46.62,46.54,46.59,18000.0,32.5461,32.5951,32.5391,32.5741,18000.0
2012-06-18 12:20:00,46.6,46.61,46.54,46.54,18800.0,32.5811,32.5881,32.5391,32.5391,18800.0
2012-06-18 12:25:00,46.55,46.56,46.5,46.5,31000.0,32.5461,32.5531,32.5112,32.5112,31000.0
2012-06-18 12:30:00,46.5,46.54,46.5,46.52,13100.0,32.5112,32.5391,32.5112,32.5252,13100.0
2012-06-18 12:35:00,46.53,46.54,46.47,46.47,37700.0,32.5322,32.5391,32.4902,32.4902,37700.0
2012-06-18 12:40:00,46.48,46.53,46.48,46.53,20200.0,32.4972,32.5322,32.4972,32.5322,20200.0
2012-06-18 12:45:00,46.53,46.6,46.51,46.6,26400.0,32.5322,32.5811,32.5182,32.5811,26400.0
2012-06-18 12:50:00,46.6,46.67,46.6,46.6,24000.0,32.5811,32.63,32.5811,32.5811,24000.0
2012-06-18 12:55:00,46.61,46.65,46.52,46.53,19400.0,32.5881,32.6161,32.5252,32.5322,19400.0
2012-06-18 13:00:00,46.54,46.55,46.52,46.53,17600.0,32.5391,32.5461,32.5252,32.5322,17600.0
2012-06-18 13:05:00,46.53,46.6,46.53,46.6,14900.0,32.5322,32.5811,32.5322,32.5811,14900.0
2012-06-18 13:10:00,46.6,46.64,46.6,46.64,25400.0,32.5811,32.6091,32.5811,32.6091,25400.0
2012-06-18 13:15:00,46.64,46.67,46.63,46.67,18600.0,32.6091,32.63,32.6021,32.63,18600.0
2012-06-18 13:20:00,46.66,46.68,46.65,46.65,17900.0,32.623,32.637,32.6161,32.6161,17900.0
2012-06-18 13:25:00,46.65,46.7,46.65,46.68,20800.0,32.6161,32.651,32.6161,32.637,20800.0
2012-06-18 13:30:00,46.68,46.68,46.63,46.66,35500.0,32.637,32.637,32.6021,32.623,35500.0
2012-06-18 13:35:00,46.66,46.74,46.65,46.66,60900.0,32.623,32.679,32.6161,32.623,60900.0
2012-06-18 13:40:00,46.67,46.69,46.62,46.64,27900.0,32.63,32.644,32.5951,32.6091,27900.0
2012-06-18 13:45:00,46.65,46.65,46.6,46.61,32600.0,32.6161,32.6161,32.5811,32.5881,32600.0
2012-06-18 13:50:00,46.6,46.61,46.58,46.58,19900.0,32.5811,32.5881,32.5671,32.5671,19900.0
2012-06-18 13:55:00,46.59,46.61,46.57,46.61,29200.0,32.5741,32.5881,32.5601,32.5881,29200.0
2012-06-18 14:00:00,46.61,46.61,46.57,46.59,35200.0,32.5881,32.5881,32.5601,32.5741,35200.0
2012-06-18 14:05:00,46.58,46.59,46.58,46.58,13600.0,32.5671,32.5741,32.5671,32.5671,13600.0
2012-06-18 14:10:00,46.59,46.62,46.58,46.62,22800.0,32.5741,32.5951,32.5671,32.5951,22800.0
2012-06-18 14:15:00,46.62,46.68,46.61,46.67,26200.0,32.5951,32.637,32.5881,32.63,26200.0
2012-06-18 14:20:00,46.66,46.72,46.66,46.7,30700.0,32.623,32.665,32.623,32.651,30700.0
2012-06-18 14:25:00,46.7,46.7,46.63,46.63,32000.0,32.651,32.651,32.6021,32.6021,32000.0
2012-06-18 14:30:00,46.63,46.7,46.63,46.7,27600.0,32.6021,32.651,32.6021,32.651,27600.0
2012-06-18 14:35:00,46.7,46.75,46.7,46.74,24100.0,32.651,32.686,32.651,32.679,24100.0
2012-06-18 14:40:00,46.73,46.74,46.7,46.71,19200.0,32.672,32.679,32.651,32.658,19200.0
2012-06-18 14:45:00,46.71,46.72,46.61,46.62,27200.0,32.658,32.665,32.5881,32.5951,27200.0
2012-06-18 14:50:00,46.62,46.64,46.59,46.6,22300.0,32.5951,32.6091,32.5741,32.5811,22300.0
2012-06-18 14:55:00,46.6,46.62,46.59,46.61,19700.0,32.5811,32.5951,32.5741,32.5881,19700.0
2012-06-18 15:00:00,46.62,46.67,46.6,46.67,19500.0,32.5951,32.63,32.5811,32.63,19500.0
2012-06-18 15:05:00,46.67,46.67,46.63,46.64,36700.0,32.63,32.63,32.6021,32.6091,36700.0
2012-06-18 15:10:00,46.65,46.66,46.54,46.55,48300.0,32.6161,32.623,32.5391,32.5461,48300.0
2012-06-18 15:15:00,46.54,46.55,46.49,46.52,37200.0,32.5391,32.5461,32.5042,32.5252,37200.0
2012-06-18 15:20:00,46.51,46.54,46.46,46.47,46100.0,32.5182,32.5391,32.4832,32.4902,46100.0
2012-06-18 15:25:00,46.47,46.57,46.46,46.57,27500.0,32.4902,32.5601,32.4832,32.5601,27500.0
2012-06-18 15:30:00,46.56,46.62,46.55,46.55,76600.0,32.5531,32.5951,32.5461,32.5461,76600.0
2012-06-18 15:35:00,46.55,46.61,46.54,46.6,31200.0,32.5461,32.5881,32.5391,32.5811,31200.0
2012-06-18 15:40:00,46.6,46.68,46.58,46.64,55200.0,32.5811,32.637,32.5671,32.6091,55200.0
2012-06-18 15:45:00,46.64,46.68,46.6,46.65,44400.0,32.6091,32.637,32.5811,32.6161,44400.0
2012-06-18 15:50:00,46.64,46.66,46.59,46.59,57900.0,32.6091,32.623,32.5741,32.5741,57900.0
2012-06-18 15:55:00,46.6,46.68,46.59,46.65,89200.0,32.5811,32.637,32.5741,32.6161,89200.0
2012-06-19 09:30:00,46.87,47.13,46.84,47.05,66800.0,32.7699,32.9517,32.7489,32.8957,66800.0
2012-06-19 09:35:00,47.07,47.09,46.97,47.04,27300.0,32.9097,32.9237,32.8398,32.8887,27300.0
2012-06-19 09:40:00,47.06,47.08,46.98,47.04,15000.0,32.9027,32.9167,32.8468,32.8887,15000.0
2012-06-19 09:45:00,47.05,47.13,47.01,47.06,35400.0,32.8957,32.9517,32.8678,32.9027,35400.0
2012-06-19 09:50:00,47.09,47.19,47.07,47.19,27900.0,32.9237,32.9936,32.9097,32.9936,27900.0
2012-06-19 09:55:00,47.19,47.29,47.18,47.26,41500.0,32.9936,33.0635,32.9866,33.0425,41500.0
2012-06-19 10:00:00,47.26,47.28,47.16,47.21,50400.0,33.0425,33.0565,32.9726,33.0076,50400.0
2012-06-19 10:05:00,47.21,47.24,47.19,47.2,26200.0,33.0076,33.0286,32.9936,33.0006,26200.0
2012-06-19 10:10:00,47.2,47.3,47.2,47.28,37300.0,33.0006,33.0705,33.0006,33.0565,37300.0
2012-06-19 10:15:00,47.28,47.33,47.27,47.31,25900.0,33.0565,33.0915,33.0495,33.0775,25900.0
2012-06-19 10:20:00,47.31,47.34,47.28,47.3,21200.0,33.0775,33.0985,33.0565,33.0705,21200.0
2012-06-19 10:25:00,47.28,47.31,47.25,47.25,31500.0,33.0565,33.0775,33.0356,33.0356,31500.0
2012-06-19 10:30:00,47.25,47.29,47.15,47.16,58900.0,33.0356,33.0635,32.9656,32.9726,58900.0
2012-06-19 10:35:00,47.16,47.23,47.1,47.1,37900.0,32.9726,33.0216,32.9307,32.9307,37900.0
2012-06-19 10:40:00,47.09,47.13,47.04,47.04,18600.0,32.9237,32.9517,32.8887,32.8887,18600.0
2012-06-19 10:45:00,47.04,47.09,47.0,47.05,34400.0,32.8887,32.9237,32.8608,32.8957,34400.0
2012-06-19 10:50:00,47.05,47.1,47.02,47.07,28300.0,32.8957,32.9307,32.8747,32.9097,28300.0
2012-06-19 10:55:00,47.07,47.09,46.99,47.01,30500.0,32.9097,32.9237,32.8538,32.8678,30500.0
2012-06-19 11:00:00,47.02,47.12,47.02,47.07,32300.0,32.8747,32.9447,32.8747,32.9097,32300.0
2012-06-19 11:05:00,47.08,47.14,47.06,47.13,19300.0,32.9167,32.9586,32.9027,32.9517,19300.0
2012-06-19 11:10:00,47.13,47.16,47.08,47.09,21700.0,32.9517,32.9726,32.9167,32.9237,21700.0
2012-06-19 11:15:00,47.08,47.11,47.0,47.0,51600.0,32.9167,32.9377,32.8608,32.8608,51600.0
2012-06-19 11:20:00,46.99,46.99,46.91,46.95,58900.0,32.8538,32.8538,32.7978,32.8258,58900.0
2012-06-19 11:25:00,46.95,46.98,46.94,46.98,27400.0,32.8258,32.8468,32.8188,32.8468,27400.0
2012-06-19 11:30:00,46.98,46.99,46.96,46.97,25000.0,32.8468,32.8538,32.8328,32.8398,25000.0
2012-06-19 11:35:00,46.98,46.98,46.89,46.94,32100.0,32.8468,32.8468,32.7839,32.8188,32100.0
2012-06-19 11:40:00,46.94,47.05,46.93,47.04,22100.0,32.8188,32.8957,32.8118,32.8887,22100.0
2012-06-19 11:45:00,47.04,47.05,47.0,47.01,26900.0,32.8887,32.8957,32.8608,32.8678,26900.0
2012-06-19 11:50:00,47.01,47.03,46.99,47.02,10100.0,32.8678,32.8817,32.8538,32.8747,10100.0
2012-06-19 11:55:00,47.02,47.08,47.02,47.07,14500.0,32.8747,32.9167,32.8747,32.9097,14500.0
2012-06-19 12:00:00,47.06,47.08,47.04,47.06,19500.0,32.9027,32.9167,32.8887,32.9027,19500.0
2012-06-19 12:05:00,47.05,47.09,47.05,47.05,18100.0,32.8957,32.9237,32.8957,32.8957,18100.0
2012-06-19 12:10:00,47.04,47.04,47.0,47.02,18700.0,32.8887,32.8887,32.8608,32.8747,18700.0
2012-06-19 12:15:00,47.02,47.03,46.92,46.95,27500.0,32.8747,32.8817,32.8048,32.8258,27500.0
2012-06-19 12:20:00,46.96,47.03,46.96,47.01,21900.0,32.8328,32.8817,32.8328,32.8678,21900.0
2012-06-19 12:25:00,47.0,47.02,46.97,46.98,14000.0,32.8608,32.8747,32.8398,32.8468,14000.0
2012-06-19 12:30:00,46.99,47.03,46.98,47.02,14200.0,32.8538,32.8817,32.8468,32.8747,14200.0
2012-06-19 12:35:00,47.02,47.03,47.0,47.01,15800.0,32.8747,32.8817,32.8608,32.8678,15800.0
2012-06-19 12:40:00,47.01,47.06,47.01,47.05,9500.0,32.8678,32.9027,32.8678,32.8957,9500.0
2012-06-19 12:45:00,47.05,47.08,47.05,47.05,20500.0,32.8957,32.9167,32.8957,32.8957,20500.0
2012-06-19 12:50:00,47.05,47.08,47.05,47.07,7700.0,32.8957,32.9167,32.8957,32.9097,7700.0
2012-06-19 12:55:00,47.08,47.1,47.07,47.08,13400.0,32.9167,32.9307,32.9097,32.9167,13400.0
2012-06-19 13:00:00,47.07,47.08,47.04,47.08,16800.0,32.9097,32.9167,32.8887,32.9167,16800.0
2012-06-19 13:05:00,47.07,47.12,47.06,47.12,17000.0,32.9097,32.9447,32.9027,32.9447,17000.0
2012-06-19 13:10:00,47.12,47.12,47.11,47.11,9500.0,32.9447,32.9447,32.9377,32.9377,9500.0
2012-06-19 13:15:00,47.12,47.14,47.11,47.13,14400.0,32.9447,32.9586,32.9377,32.9517,14400.0
2012-06-19 13:20:00,47.12,47.16,47.12,47.16,21700.0,32.9447,32.9726,32.9447,32.9726,21700.0
2012-06-19 13:25:00,47.16,47.16,47.13,47.14,14100.0,32.9726,32.9726,32.9517,32.9586,14100.0
2012-06-19 13:30:00,47.14,47.21,47.14,47.19,26100.0,32.9586,33.0076,32.9586,32.9936,26100.0
2012-06-19 13:35:00,47.18,47.23,47.18,47.2,19600.0,32.9866,33.0216,32.9866,33.0006,19600.0
2012-06-19 13:40:00,47.2,47.21,47.17,47.17,12400.0,33.0006,33.0076,32.9796,32.9796,12400.0
2012-06-19 13:45:00,47.18,47.22,47.15,47.17,20600.0,32.9866,33.0146,32.9656,32.9796,20600.0
2012-06-19 13:50:00,47.17,47.18,47.14,47.15,19400.0,32.9796,32.9866,32.9586,32.9656,19400.0
2012-06-19 13:55:00,47.15,47.19,47.15,47.17,9100.0,32.9656,32.9936,32.9656,32.9796,9100.0
2012-06-19 14:00:00,47.17,47.18,47.16,47.16,13800.0,32.9796,32.9866,32.9726,32.9726,13800.0
2012-06-19 14:05:00,47.16,47.18,47.15,47.16,13400.0,32.9726,32.9866,32.9656,32.9726,13400.0
2012-06-19 14:10:00,47.15,47.19,47.15,47.19,17400.0,32.9656,32.9936,32.9656,32.9936,17400.0
2012-06-19 14:15:00,47.18,47.21,47.18,47.18,14500.0,32.9866,33.0076,32.9866,32.9866,14500.0
2012-06-19 14:20:00,47.18,47.2,47.18,47.18,11600.0,32.9866,33.0006,32.9866,32.9866,11600.0
2012-06-19 14:25:00,47.18,47.18,47.15,47.16,16800.0,32.9866,32.9866,32.9656,32.9726,16800.0
2012-06-19 14:30:00,47.17,47.17,47.05,47.07,47500.0,32.9796,32.9796,32.8957,32.9097,47500.0
2012-06-19 14:35:00,47.07,47.1,47.06,47.1,23000.0,32.9097,32.9307,32.9027,32.9307,23000.0
2012-06-19 14:40:00,47.09,47.11,47.05,47.06,21100.0,32.9237,32.9377,32.8957,32.9027,21100.0
2012-06-19 14:45:00,47.07,47.11,47.02,47.05,29800.0,32.9097,32.9377,32.8747,32.8957,29800.0
2012-06-19 14:50:00,47.06,47.11,47.05,47.11,20700.0,32.9027,32.9377,32.8957,32.9377,20700.0
2012-06-19 14:55:00,47.1,47.16,47.09,47.15,29300.0,32.9307,32.9726,32.9237,32.9656,29300.0
2012-06-19 15:00:00,47.15,47.15,47.08,47.08,24600.0,32.9656,32.9656,32.9167,32.9167,24600.0
2012-06-19 15:05:00,47.09,47.13,47.07,47.12,26100.0,32.9237,32.9517,32.9097,32.9447,26100.0
2012-06-19 15:10:00,47.12,47.13,47.08,47.1,22400.0,32.9447,32.9517,32.9167,32.9307,22400.0
2012-06-19 15:15:00,47.1,47.18,47.1,47.16,40300.0,32.9307,32.9866,32.9307,32.9726,40300.0
2012-06-19 15:20:00,47.16,47.19,47.15,47.15,33900.0,32.9726,32.9936,32.9656,32.9656,33900.0
2012-06-19 15:25:00,47.15,47.16,47.06,47.08,37600.0,32.9656,32.9726,32.9027,32.9167,37600.0
2012-06-19 15:30:00,47.07,47.08,47.02,47.02,42200.0,32.9097,32.9167,32.8747,32.8747,42200.0
2012-06-19 15:35:00,47.02,47.06,46.96,47.04,92100.0,32.8747,32.9027,32.8328,32.8887,92100.0
2012-06-19 15:40:00,47.03,47.05,47.0,47.03,55800.0,32.8817,32.8957,32.8608,32.8817,55800.0
2012-06-19 15:45:00,47.03,47.04,46.93,46.93,64900.0,32.8817,32.8887,32.8118,32.8118,64900.0
2012-06-19 15:50:00,46.94,46.97,46.92,46.97,93700.0,32.8188,32.8398,32.8048,32.8398,93700.0
2012-06-19 15:55:00,46.96,47.0,46.94,46.98,124500.0,32.8328,32.8608,32.8188,32.8468,124500.0
2012-06-20 09:30:00,46.99,47.17,46.95,46.97,55500.0,32.8538,32.9796,32.8258,32.8398,55500.0
2012-06-20 09:35:00,46.98,47.05,46.89,46.89,47000.0,32.8468,32.8957,32.7839,32.7839,47000.0
2012-06-20 09:40:00,46.89,46.9,46.8,46.88,27900.0,32.7839,32.7908,32.7209,32.7769,27900.0
2012-06-20 09:45:00,46.87,46.89,46.81,46.83,23500.0,32.7699,32.7839,32.7279,32.7419,23500.0
2012-06-20 09:50:00,46.83,46.91,46.8,46.85,32900.0,32.7419,32.7978,32.7209,32.7559,32900.0
2012-06-20 09:55:00,46.85,46.86,46.72,46.75,45700.0,32.7559,32.7629,32.665,32.686,45700.0
2012-06-20 10:00:00,46.75,46.83,46.73,46.79,33100.0,32.686,32.7419,32.672,32.7139,33100.0
2012-06-20 10:05:00,46.8,46.85,46.79,46.85,18800.0,32.7209,32.7559,32.7139,32.7559,18800.0
2012-06-20 10:10:00,46.85,46.93,46.84,46.91,22200.0,32.7559,32.8118,32.7489,32.7978,22200.0
2012-06-20 10:15:00,46.9,46.92,46.86,46.86,43800.0,32.7908,32.8048,32.7629,32.7629,43800.0
2012-06-20 10:20:00,46.85,46.88,46.79,46.82,31600.0,32.7559,32.7769,32.7139,32.7349,31600.0
2012-06-20 10:25:00,46.82,46.92,46.82,46.91,27800.0,32.7349,32.8048,32.7349,32.7978,27800.0
2012-06-20 10:30:00,46.89,46.94,46.86,46.94,37500.0,32.7839,32.8188,32.7629,32.8188,37500.0
2012-06-20 10:35:00,46.94,46.95,46.89,46.91,34900.0,32.8188,32.8258,32.7839,32.7978,34900.0
2012-06-20 10:40:00,46.91,46.96,46.87,46.95,42100.0,32.7978,32.8328,32.7699,32.8258,42100.0
2012-06-20 10:45:00,46.95,46.96,46.93,46.93,18600.0,32.8258,32.8328,32.8118,32.8118,18600.0
2012-06-20 10:50:00,46.93,46.93,46.81,46.82,44200.0,32.8118,32.8118,32.7279,32.7349,44200.0
2012-06-20 10:55:00,46.81,46.85,46.55,46.57,203900.0,32.7279,32.7559,32.5461,32.5601,203900.0
2012-06-20 11:00:00,46.57,46.66,46.53,46.65,134800.0,32.5601,32.623,32.5322,32.6161,134800.0
2012-06-20 11:05:00,46.66,46.69,46.62,46.64,58400.0,32.623,32.644,32.5951,32.6091,58400.0
2012-06-20 11:10:00,46.64,46.68,46.61,46.62,66700.0,32.6091,32.637,32.5881,32.5951,66700.0
2012-06-20 11:15:00,46.63,46.67,46.6,46.65,26000.0,32.6021,32.63,32.5811,32.6161,26000.0
2012-06-20 11:20:00,46.66,46.67,46.58,46.59,31400.0,32.623,32.63,32.5671,32.5741,31400.0
2012-06-20 11:25:00,46.59,46.6,46.54,46.54,43400.0,32.5741,32.5811,32.5391,32.5391,43400.0
2012-06-20 11:30:00,46.54,46.65,46.54,46.64,29200.0,32.5391,32.6161,32.5391,32.6091,29200.0
2012-06-20 11:35:00,46.64,46.65,46.55,46.55,75900.0,32.6091,32.6161,32.5461,32.5461,75900.0
2012-06-20 11:40:00,46.56,46.58,46.53,46.58,47200.0,32.5531,32.5671,32.5322,32.5671,47200.0
2012-06-20 11:45:00,46.58,46.63,46.56,46.6,47600.0,32.5671,32.6021,32.5531,32.5811,47600.0
2012-06-20 11:50:00,46.6,46.6,46.38,46.38,98100.0,32.5811,32.5811,32.4273,32.4273,98100.0
2012-06-20 11:55:00,46.38,46.4,46.22,46.22,129000.0,32.4273,32.4413,32.3154,32.3154,129000.0
2012-06-20 12:00:00,46.23,46.23,46.09,46.09,158300.0,32.3224,32.3224,32.2245,32.2245,158300.0
2012-06-20 12:05:00,46.1,46.19,46.09,46.16,151600.0,32.2315,32.2944,32.2245,32.2735,151600.0
2012-06-20 12:10:00,46.16,46.22,46.15,46.19,66800.0,32.2735,32.3154,32.2665,32.2944,66800.0
2012-06-20 12:15:00,46.19,46.2,46.15,46.16,78400.0,32.2944,32.3014,32.2665,32.2735,78400.0
2012-06-20 12:20:00,46.17,46.19,46.1,46.13,56200.0,32.2805,32.2944,32.2315,32.2525,56200.0
2012-06-20 12:25:00,46.13,46.14,46.07,46.11,64300.0,32.2525,32.2595,32.2105,32.2385,64300.0
2012-06-20 12:30:00,46.1,46.16,45.88,45.99,182500.0,32.2315,32.2735,32.0777,32.1546,182500.0
2012-06-20 12:35:00,46.0,46.01,45.87,45.89,87900.0,32.1616,32.1686,32.0707,32.0847,87900.0
2012-06-20 12:40:00,45.89,45.96,45.82,45.96,125800.0,32.0847,32.1336,32.0357,32.1336,125800.0
2012-06-20 12:45:00,45.97,46.04,45.94,46.01,107800.0,32.1406,32.1896,32.1196,32.1686,107800.0
2012-06-20 12:50:00,46.0,46.04,45.91,46.02,78700.0,32.1616,32.1896,32.0987,32.1756,78700.0
2012-06-20 12:55:00,46.03,46.04,45.96,46.02,72900.0,32.1826,32.1896,32.1336,32.1756,72900.0
2012-06-20 13:00:00,46.03,46.24,46.03,46.23,83900.0,32.1826,32.3294,32.1826,32.3224,83900.0
2012-06-20 13:05:00,46.24,46.4,46.2,46.38,144000.0,32.3294,32.4413,32.3014,32.4273,144000.0
2012-06-20 13:10:00,46.38,46.39,46.23,46.25,71800.0,32.4273,32.4343,32.3224,32.3364,71800.0
2012-06-20 13:15:00,46.26,46.3,46.17,46.17,65500.0,32.3434,32.3713,32.2805,32.2805,65500.0
2012-06-20 13:20:00,46.17,46.23,46.16,46.22,63800.0,32.2805,32.3224,32.2735,32.3154,63800.0
2012-06-20 13:25:00,46.21,46.24,46.18,46.21,54000.0,32.3084,32.3294,32.2874,32.3084,54000.0
2012-06-20 13:30:00,46.22,46.26,46.16,46.17,80800.0,32.3154,32.3434,32.2735,32.2805,80800.0
2012-06-20 13:35:00,46.18,46.19,46.1,46.11,67100.0,32.2874,32.2944,32.2315,32.2385,67100.0
2012-06-20 13:40:00,46.1,46.2,46.09,46.2,31200.0,32.2315,32.3014,32.2245,32.3014,31200.0
2012-06-20 13:45:00,46.21,46.22,46.18,46.19,22300.0,32.3084,32.3154,32.2874,32.2944,22300.0
2012-06-20 13:50:00,46.2,46.21,46.17,46.18,34300.0,32.3014,32.3084,32.2805,32.2874,34300.0
2012-06-20 13:55:00,46.19,46.29,46.15,46.29,36300.0,32.2944,32.3644,32.2665,32.3644,36300.0
2012-06-20 14:00:00,46.28,46.29,46.16,46.22,41400.0,32.3574,32.3644,32.2735,32.3154,41400.0
2012-06-20 14:05:00,46.22,46.25,46.18,46.24,40500.0,32.3154,32.3364,32.2874,32.3294,40500.0
2012-06-20 14:10:00,46.23,46.27,46.16,46.16,87700.0,32.3224,32.3504,32.2735,32.2735,87700.0
2012-06-20 14:15:00,46.16,46.25,46.01,46.02,56700.0,32.2735,32.3364,32.1686,32.1756,56700.0
2012-06-20 14:20:00,46.01,46.06,45.92,46.0,90200.0,32.1686,32.2035,32.1057,32.1616,90200.0
2012-06-20 14:25:00,46.01,46.01,45.91,45.91,64500.0,32.1686,32.1686,32.0987,32.0987,64500.0
2012-06-20 14:30:00,45.91,46.03,45.91,45.94,59200.0,32.0987,32.1826,32.0987,32.1196,59200.0
2012-06-20 14:35:00,45.94,46.02,45.91,45.91,113100.0,32.1196,32.1756,32.0987,32.0987,113100.0
2012-06-20 14:40:00,45.92,45.97,45.85,45.87,94400.0,32.1057,32.1406,32.0567,32.0707,94400.0
2012-06-20 14:45:00,45.87,45.87,45.76,45.79,81900.0,32.0707,32.0707,31.9938,32.0148,81900.0
2012-06-20 14:50:00,45.8,45.84,45.73,45.82,116400.0,32.0218,32.0497,31.9728,32.0357,116400.0
2012-06-20 14:55:00,45.82,45.89,45.8,45.86,83600.0,32.0357,32.0847,32.0218,32.0637,83600.0
2012-06-20 15:00:00,45.87,45.87,45.75,45.75,85700.0,32.0707,32.0707,31.9868,31.9868,85700.0
2012-06-20 15:05:00,45.75,45.75,45.7,45.72,98500.0,31.9868,31.9868,31.9518,31.9658,98500.0
2012-06-20 15:10:00,45.72,45.78,45.66,45.77,113800.0,31.9658,32.0078,31.9239,32.0008,113800.0
2012-06-20 15:15:00,45.77,45.79,45.65,45.65,101500.0,32.0008,32.0148,31.9169,31.9169,101500.0
2012-06-20 15:20:00,45.65,45.7,45.64,45.7,118100.0,31.9169,31.9518,31.9099,31.9518,118100.0
2012-06-20 15:25:00,45.7,45.77,45.69,45.72,137300.0,31.9518,32.0008,31.9449,31.9658,137300.0
2012-06-20 15:30:00,45.73,45.8,45.71,45.79,159100.0,31.9728,32.0218,31.9588,32.0148,159100.0
2012-06-20 15:35:00,45.79,45.87,45.77,45.84,123800.0,32.0148,32.0707,32.0008,32.0497,123800.0
2012-06-20 15:40:00,45.84,45.97,45.82,45.95,139900.0,32.0497,32.1406,32.0357,32.1266,139900.0
2012-06-20 15:45:00,45.95,46.0,45.91,45.99,158400.0,32.1266,32.1616,32.0987,32.1546,158400.0
2012-06-20 15:50:00,45.99,46.0,45.87,45.91,155300.0,32.1546,32.1616,32.0707,32.0987,155300.0
2012-06-20 15:55:00,45.92,46.02,45.9,46.02,323100.0,32.1057,32.1756,32.0917,32.1756,323100.0
2012-06-21 09:30:00,46.46,46.97,46.46,46.93,292800.0,32.4832,32.8398,32.4832,32.8118,292800.0
2012-06-21 09:35:00,46.94,47.13,46.92,46.93,99700.0,32.8188,32.9517,32.8048,32.8118,99700.0
2012-06-21 09:40:00,46.94,46.95,46.8,46.87,79000.0,32.8188,32.8258,32.7209,32.7699,79000.0
2012-06-21 09:45:00,46.87,46.88,46.73,46.81,75500.0,32.7699,32.7769,32.672,32.7279,75500.0
2012-06-21 09:50:00,46.8,46.84,46.75,46.78,113400.0,32.7209,32.7489,32.686,32.7069,113400.0
2012-06-21 09:55:00,46.79,46.83,46.75,46.82,87500.0,32.7139,32.7419,32.686,32.7349,87500.0
2012-06-21 10:00:00,46.82,46.82,46.57,46.61,110900.0,32.7349,32.7349,32.5601,32.5881,110900.0
2012-06-21 10:05:00,46.61,46.82,46.56,46.78,150500.0,32.5881,32.7349,32.5531,32.7069,150500.0
2012-06-21 10:10:00,46.78,46.92,46.74,46.79,53800.0,32.7069,32.8048,32.679,32.7139,53800.0
2012-06-21 10:15:00,46.8,46.9,46.74,46.75,86400.0,32.7209,32.7908,32.679,32.686,86400.0
2012-06-21 10:20:00,46.75,46.78,46.72,46.75,73700.0,32.686,32.7069,32.665,32.686,73700.0
2012-06-21 10:25:00,46.75,46.8,46.71,46.78,95500.0,32.686,32.7209,32.658,32.7069,95500.0
2012-06-21 10:30:00,46.78,46.85,46.75,46.85,47900.0,32.7069,32.7559,32.686,32.7559,47900.0
2012-06-21 10:35:00,46.83,46.85,46.76,46.77,37900.0,32.7419,32.7559,32.693,32.7,37900.0
2012-06-21 10:40:00,46.76,46.84,46.76,46.82,52700.0,32.693,32.7489,32.693,32.7349,52700.0
2012-06-21 10:45:00,46.81,46.88,46.81,46.85,41500.0,32.7279,32.7769,32.7279,32.7559,41500.0
2012-06-21 10:50:00,46.85,46.87,46.83,46.84,24000.0,32.7559,32.7699,32.7419,32.7489,24000.0
2012-06-21 10:55:00,46.83,46.84,46.77,46.78,32200.0,32.7419,32.7489,32.7,32.7069,32200.0
2012-06-21 11:00:00,46.78,46.79,46.71,46.72,72800.0,32.7069,32.7139,32.658,32.665,72800.0
2012-06-21 11:05:00,46.72,46.72,46.64,46.65,61000.0,32.665,32.665,32.6091,32.6161,61000.0
2012-06-21 11:10:00,46.65,46.72,46.59,46.61,49200.0,32.6161,32.665,32.5741,32.5881,49200.0
2012-06-21 11:15:00,46.6,46.65,46.57,46.64,42400.0,32.5811,32.6161,32.5601,32.6091,42400.0
2012-06-21 11:20:00,46.64,46.66,46.59,46.61,66400.0,32.6091,32.623,32.5741,32.5881,66400.0
2012-06-21 11:25:00,46.6,46.63,46.57,46.61,50700.0,32.5811,32.6021,32.5601,32.5881,50700.0
2012-06-21 11:30:00,46.61,46.62,46.54,46.55,70100.0,32.5881,32.5951,32.5391,32.5461,70100.0
2012-06-21 11:35:00,46.55,46.57,46.5,46.54,54900.0,32.5461,32.5601,32.5112,32.5391,54900.0
2012-06-21 11:40:00,46.54,46.56,46.48,46.49,67600.0,32.5391,32.5531,32.4972,32.5042,67600.0
2012-06-21 11:45:00,46.5,46.52,46.47,46.49,41200.0,32.5112,32.5252,32.4902,32.5042,41200.0
2012-06-21 11:50:00,46.48,46.53,46.44,46.52,42400.0,32.4972,32.5322,32.4692,32.5252,42400.0
2012-06-21 11:55:00,46.51,46.52,46.49,46.52,21700.0,32.5182,32.5252,32.5042,32.5252,21700.0
2012-06-21 12:00:00,46.52,46.53,46.43,46.46,50200.0,32.5252,32.5322,32.4622,32.4832,50200.0
2012-06-21 12:05:00,46.46,46.46,46.4,46.41,31000.0,32.4832,32.4832,32.4413,32.4483,31000.0
2012-06-21 12:10:00,46.41,46.43,46.36,46.37,34400.0,32.4483,32.4622,32.4133,32.4203,34400.0
2012-06-21 12:15:00,46.38,46.38,46.3,46.33,25500.0,32.4273,32.4273,32.3713,32.3923,25500.0
2012-06-21 12:20:00,46.33,46.34,46.21,46.21,60600.0,32.3923,32.3993,32.3084,32.3084,60600.0
2012-06-21 12:25:00,46.22,46.23,46.05,46.07,62400.0,32.3154,32.3224,32.1966,32.2105,62400.0
2012-06-21 12:30:00,46.06,46.12,46.04,46.09,51900.0,32.2035,32.2455,32.1896,32.2245,51900.0
2012-06-21 12:35:00,46.09,46.16,46.08,46.13,29600.0,32.2245,32.2735,32.2175,32.2525,29600.0
2012-06-21 12:40:00,46.13,46.15,46.08,46.11,41600.0,32.2525,32.2665,32.2175,32.2385,41600.0
2012-06-21 12:45:00,46.12,46.18,46.1,46.13,54700.0,32.2455,32.2874,32.2315,32.2525,54700.0
2012-06-21 12:50:00,46.14,46.14,46.02,46.02,53500.0,32.2595,32.2595,32.1756,32.1756,53500.0
2012-06-21 12:55:00,46.02,46.04,46.02,46.04,36100.0,32.1756,32.1896,32.1756,32.1896,36100.0
2012-06-21 13:00:00,46.04,46.09,46.02,46.09,34300.0,32.1896,32.2245,32.1756,32.2245,34300.0
2012-06-21 13:05:00,46.07,46.1,46.04,46.04,36400.0,32.2105,32.2315,32.1896,32.1896,36400.0
2012-06-21 13:10:00,46.05,46.05,45.98,45.99,29900.0,32.1966,32.1966,32.1476,32.1546,29900.0
2012-06-21 13:15:00,45.99,46.02,45.92,45.92,27300.0,32.1546,32.1756,32.1057,32.1057,27300.0
2012-06-21 13:20:00,45.92,45.97,45.9,45.93,38800.0,32.1057,32.1406,32.0917,32.1127,38800.0
2012-06-21 13:25:00,45.92,45.94,45.9,45.91,32800.0,32.1057,32.1196,32.0917,32.0987,32800.0
2012-06-21 13:30:00,45.91,45.96,45.9,45.94,38000.0,32.0987,32.1336,32.0917,32.1196,38000.0
2012-06-21 13:35:00,45.94,45.98,45.91,45.96,52200.0,32.1196,32.1476,32.0987,32.1336,52200.0
2012-06-21 13:40:00,45.95,45.95,45.84,45.86,74700.0,32.1266,32.1266,32.0497,32.0637,74700.0
2012-06-21 13:45:00,45.86,45.86,45.78,45.78,48600.0,32.0637,32.0637,32.0078,32.0078,48600.0
2012-06-21 13:50:00,45.78,45.82,45.76,45.82,44300.0,32.0078,32.0357,31.9938,32.0357,44300.0
2012-06-21 13:55:00,45.83,45.83,45.76,45.76,29500.0,32.0427,32.0427,31.9938,31.9938,29500.0
2012-06-21 14:00:00,45.76,45.77,45.71,45.71,47400.0,31.9938,32.0008,31.9588,31.9588,47400.0
2012-06-21 14:05:00,45.71,45.73,45.63,45.66,74300.0,31.9588,31.9728,31.9029,31.9239,74300.0
2012-06-21 14:10:00,45.66,45.68,45.61,45.62,67700.0,31.9239,31.9379,31.8889,31.8959,67700.0
2012-06-21 14:15:00,45.63,45.65,45.61,45.62,56200.0,31.9029,31.9169,31.8889,31.8959,56200.0
2012-06-21 14:20:00,45.63,45.65,45.6,45.64,59800.0,31.9029,31.9169,31.8819,31.9099,59800.0
2012-06-21 14:25:00,45.64,45.67,45.59,45.66,93600.0,31.9099,31.9309,31.8749,31.9239,93600.0
2012-06-21 14:30:00,45.66,45.7,45.65,45.67,43600.0,31.9239,31.9518,31.9169,31.9309,43600.0
2012-06-21 14:35:00,45.67,45.7,45.66,45.7,48900.0,31.9309,31.9518,31.9239,31.9518,48900.0
2012-06-21 14:40:00,45.7,45.75,45.69,45.73,85400.0,31.9518,31.9868,31.9449,31.9728,85400.0
2012-06-21 14:45:00,45.73,45.74,45.67,45.67,73100.0,31.9728,31.9798,31.9309,31.9309,73100.0
2012-06-21 14:50:00,45.68,45.68,45.64,45.64,70100.0,31.9379,31.9379,31.9099,31.9099,70100.0
2012-06-21 14:55:00,45.64,45.7,45.63,45.64,58700.0,31.9099,31.9518,31.9029,31.9099,58700.0
2012-06-21 15:00:00,45.63,45.63,45.57,45.58,72600.0,31.9029,31.9029,31.861,31.8679,72600.0
2012-06-21 15:05:00,45.58,45.58,45.5,45.55,82100.0,31.8679,31.8679,31.812,31.847,82100.0
2012-06-21 15:10:00,45.54,45.58,45.53,45.57,64400.0,31.84,31.8679,31.833,31.861,64400.0
2012-06-21 15:15:00,45.56,45.58,45.48,45.5,78200.0,31.854,31.8679,31.798,31.812,78200.0
2012-06-21 15:20:00,45.49,45.54,45.41,45.54,81800.0,31.805,31.84,31.7491,31.84,81800.0
2012-06-21 15:25:00,45.54,45.59,45.52,45.58,119400.0,31.84,31.8749,31.826,31.8679,119400.0
2012-06-21 15:30:00,45.58,45.59,45.54,45.56,111800.0,31.8679,31.8749,31.84,31.854,111800.0
2012-06-21 15:35:00,45.56,45.69,45.56,45.64,90800.0,31.854,31.9449,31.854,31.9099,90800.0
2012-06-21 15:40:00,45.63,45.65,45.6,45.64,86100.0,31.9029,31.9169,31.8819,31.9099,86100.0
2012-06-21 15:45:00,45.64,45.64,45.55,45.57,106900.0,31.9099,31.9099,31.847,31.861,106900.0
2012-06-21 15:50:00,45.57,45.61,45.52,45.56,152300.0,31.861,31.8889,31.826,31.854,152300.0
2012-06-21 15:55:00,45.57,45.61,45.52,45.55,223600.0,31.861,31.8889,31.826,31.847,223600.0
2012-06-22 09:30:00,45.78,46.0,45.72,45.73,92800.0,32.0078,32.1616,31.9658,31.9728,92800.0
2012-06-22 09:35:00,45.75,45.78,45.64,45.77,49400.0,31.9868,32.0078,31.9099,32.0008,49400.0
2012-06-22 09:40:00,45.79,45.79,45.65,45.72,31700.0,32.0148,32.0148,31.9169,31.9658,31700.0
2012-06-22 09:45:00,45.72,45.75,45.63,45.75,44400.0,31.9658,31.9868,31.9029,31.9868,44400.0
2012-06-22 09:50:00,45.75,45.75,45.69,45.73,59800.0,31.9868,31.9868,31.9449,31.9728,59800.0
2012-06-22 09:55:00,45.73,45.75,45.64,45.74,29900.0,31.9728,31.9868,31.9099,31.9798,29900.0
2012-06-22 10:00:00,45.74,45.76,45.69,45.75,55300.0,31.9798,31.9938,31.9449,31.9868,55300.0
2012-06-22 10:05:00,45.75,45.77,45.61,45.62,50800.0,31.9868,32.0008,31.8889,31.8959,50800.0
2012-06-22 10:10:00,45.61,45.65,45.56,45.61,44700.0,31.8889,31.9169,31.854,31.8889,44700.0
2012-06-22 10:15:00,45.59,45.61,45.51,45.51,52300.0,31.8749,31.8889,31.819,31.819,52300.0
2012-06-22 10:20:00,45.51,45.56,45.47,45.48,42200.0,31.819,31.854,31.791,31.798,42200.0
2012-06-22 10:25:00,45.49,45.5,45.41,45.43,38300.0,31.805,31.812,31.7491,31.7631,38300.0
2012-06-22 10:30:00,45.43,45.52,45.4,45.52,48100.0,31.7631,31.826,31.7421,31.826,48100.0
2012-06-22 10:35:00,45.51,45.55,45.49,45.5,45600.0,31.819,31.847,31.805,31.812,45600.0
2012-06-22 10:40:00,45.51,45.57,45.48,45.53,84800.0,31.819,31.861,31.798,31.833,84800.0
2012-06-22 10:45:00,45.54,45.58,45.53,45.55,72900.0,31.84,31.8679,31.833,31.847,72900.0
2012-06-22 10:50:00,45.55,45.6,45.55,45.59,49000.0,31.847,31.8819,31.847,31.8749,49000.0
2012-06-22 10:55:00,45.6,45.63,45.56,45.6,59200.0,31.8819,31.9029,31.854,31.8819,59200.0
2012-06-22 11:00:00,45.58,45.65,45.56,45.63,40000.0,31.8679,31.9169,31.854,31.9029,40000.0
2012-06-22 11:05:00,45.64,45.67,45.62,45.65,56200.0,31.9099,31.9309,31.8959,31.9169,56200.0
2012-06-22 11:10:00,45.66,45.69,45.61,45.68,44900.0,31.9239,31.9449,31.8889,31.9379,44900.0
2012-06-22 11:15:00,45.67,45.71,45.65,45.69,43200.0,31.9309,31.9588,31.9169,31.9449,43200.0
2012-06-22 11:20:00,45.7,45.71,45.61,45.63,26900.0,31.9518,31.9588,31.8889,31.9029,26900.0
2012-06-22 11:25:00,45.63,45.69,45.62,45.64,55800.0,31.9029,31.9449,31.8959,31.9099,55800.0
2012-06-22 11:30:00,45.64,45.72,45.63,45.67,52000.0,31.9099,31.9658,31.9029,31.9309,52000.0
2012-06-22 11:35:00,45.67,45.67,45.61,45.67,40200.0,31.9309,31.9309,31.8889,31.9309,40200.0
2012-06-22 11:40:00,45.67,45.78,45.67,45.77,51900.0,31.9309,32.0078,31.9309,32.0008,51900.0
2012-06-22 11:45:00,45.78,45.78,45.73,45.74,42600.0,32.0078,32.0078,31.9728,31.9798,42600.0
2012-06-22 11:50:00,45.74,45.76,45.69,45.69,68200.0,31.9798,31.9938,31.9449,31.9449,68200.0
2012-06-22 11:55:00,45.7,45.76,45.69,45.76,30400.0,31.9518,31.9938,31.9449,31.9938,30400.0
2012-06-22 12:00:00,45.75,45.76,45.72,45.72,23700.0,31.9868,31.9938,31.9658,31.9658,23700.0
2012-06-22 12:05:00,45.72,45.76,45.69,45.71,24300.0,31.9658,31.9938,31.9449,31.9588,24300.0
2012-06-22 12:10:00,45.71,45.76,45.69,45.71,24100.0,31.9588,31.9938,31.9449,31.9588,24100.0
2012-06-22 12:15:00,45.72,45.75,45.69,45.75,35100.0,31.9658,31.9868,31.9449,31.9868,35100.0
2012-06-22 12:20:00,45.75,45.76,45.68,45.69,28600.0,31.9868,31.9938,31.9379,31.9449,28600.0
2012-06-22 12:25:00,45.69,45.77,45.67,45.75,48000.0,31.9449,32.0008,31.9309,31.9868,48000.0
2012-06-22 12:30:00,45.75,45.76,45.72,45.74,48500.0,31.9868,31.9938,31.9658,31.9798,48500.0
2012-06-22 12:35:00,45.75,45.76,45.73,45.73,32100.0,31.9868,31.9938,31.9728,31.9728,32100.0
2012-06-22 12:40:00,45.73,45.78,45.71,45.78,51100.0,31.9728,32.0078,31.9588,32.0078,51100.0
2012-06-22 12:45:00,45.78,45.82,45.78,45.82,36700.0,32.0078,32.0357,32.0078,32.0357,36700.0
2012-06-22 12:50:00,45.81,45.82,45.78,45.78,29900.0,32.0288,32.0357,32.0078,32.0078,29900.0
2012-06-22 12:55:00,45.78,45.8,45.75,45.76,36400.0,32.0078,32.0218,31.9868,31.9938,36400.0
2012-06-22 13:00:00,45.75,45.78,45.72,45.72,24000.0,31.9868,32.0078,31.9658,31.9658,24000.0
2012-06-22 13:05:00,45.72,45.77,45.71,45.75,28800.0,31.9658,32.0008,31.9588,31.9868,28800.0
2012-06-22 13:10:00,45.75,45.75,45.69,45.73,24000.0,31.9868,31.9868,31.9449,31.9728,24000.0
2012-06-22 13:15:00,45.74,45.77,45.73,45.77,27600.0,31.9798,32.0008,31.9728,32.0008,27600.0
2012-06-22 13:20:00,45.77,45.78,45.75,45.77,36200.0,32.0008,32.0078,31.9868,32.0008,36200.0
2012-06-22 13:25:00,45.77,45.8,45.77,45.79,24200.0,32.0008,32.0218,32.0008,32.0148,24200.0
2012-06-22 13:30:00,45.78,45.84,45.77,45.83,50300.0,32.0078,32.0497,32.0008,32.0427,50300.0
2012-06-22 13:35:00,45.83,45.92,45.82,45.92,41400.0,32.0427,32.1057,32.0357,32.1057,41400.0
2012-06-22 13:40:00,45.92,45.94,45.87,45.87,29400.0,32.1057,32.1196,32.0707,32.0707,29400.0
2012-06-22 13:45:00,45.88,45.9,45.87,45.88,24900.0,32.0777,32.0917,32.0707,32.0777,24900.0
2012-06-22 13:50:00,45.87,45.88,45.77,45.8,50900.0,32.0707,32.0777,32.0008,32.0218,50900.0
2012-06-22 13:55:00,45.8,45.8,45.77,45.77,30600.0,32.0218,32.0218,32.0008,32.0008,30600.0
2012-06-22 14:00:00,45.78,45.81,45.78,45.78,46400.0,32.0078,32.0288,32.0078,32.0078,46400.0
2012-06-22 14:05:00,45.78,45.82,45.76,45.76,29800.0,32.0078,32.0357,31.9938,31.9938,29800.0
2012-06-22 14:10:00,45.77,45.78,45.75,45.75,22600.0,32.0008,32.0078,31.9868,31.9868,22600.0
2012-06-22 14:15:00,45.76,45.79,45.75,45.77,36000.0,31.9938,32.0148,31.9868,32.0008,36000.0
2012-06-22 14:20:00,45.77,45.78,45.7,45.72,37300.0,32.0008,32.0078,31.9518,31.9658,37300.0
2012-06-22 14:25:00,45.72,45.75,45.72,45.73,25000.0,31.9658,31.9868,31.9658,31.9728,25000.0
2012-06-22 14:30:00,45.73,45.75,45.69,45.75,34300.0,31.9728,31.9868,31.9449,31.9868,34300.0
2012-06-22 14:35:00,45.75,45.76,45.72,45.76,27500.0,31.9868,31.9938,31.9658,31.9938,27500.0
2012-06-22 14:40:00,45.76,45.78,45.73,45.74,52300.0,31.9938,32.0078,31.9728,31.9798,52300.0
2012-06-22 14:45:00,45.75,45.79,45.72,45.79,35200.0,31.9868,32.0148,31.9658,32.0148,35200.0
2012-06-22 14:50:00,45.79,45.83,45.79,45.83,38300.0,32.0148,32.0427,32.0148,32.0427,38300.0
2012-06-22 14:55:00,45.83,45.85,45.82,45.85,31000.0,32.0427,32.0567,32.0357,32.0567,31000.0
2012-06-22 15:00:00,45.85,45.86,45.84,45.84,52700.0,32.0567,32.0637,32.0497,32.0497,52700.0
2012-06-22 15:05:00,45.84,45.85,45.8,45.82,50400.0,32.0497,32.0567,32.0218,32.0357,50400.0
2012-06-22 15:10:00,45.82,45.9,45.81,45.87,49500.0,32.0357,32.0917,32.0288,32.0707,49500.0
2012-06-22 15:15:00,45.87,45.87,45.82,45.82,33500.0,32.0707,32.0707,32.0357,32.0357,33500.0
2012-06-22 15:20:00,45.83,45.85,45.81,45.83,41400.0,32.0427,32.0567,32.0288,32.0427,41400.0
2012-06-22 15:25:00,45.82,45.83,45.81,45.81,39600.0,32.0357,32.0427,32.0288,32.0288,39600.0
2012-06-22 15:30:00,45.81,45.86,45.79,45.8,47600.0,32.0288,32.0637,32.0148,32.0218,47600.0
2012-06-22 15:35:00,45.8,45.85,45.79,45.84,61500.0,32.0218,32.0567,32.0148,32.0497,61500.0
2012-06-22 15:40:00,45.83,45.88,45.8,45.88,95600.0,32.0427,32.0777,32.0218,32.0777,95600.0
2012-06-22 15:45:00,45.89,45.92,45.88,45.89,117400.0,32.0847,32.1057,32.0777,32.0847,117400.0
2012-06-22 15:50:00,45.9,45.91,45.84,45.9,119500.0,32.0917,32.0987,32.0497,32.0917,119500.0
2012-06-22 15:55:00,45.91,45.91,45.74,45.75,561100.0,32.0987,32.0987,31.9798,31.9868,561100.0
2012-06-25 09:30:00,45.2,45.2,45.0,45.04,98200.0,31.6023,31.6023,31.4624,31.4904,98200.0
2012-06-25 09:35:00,45.06,45.08,45.0,45.06,38300.0,31.5044,31.5184,31.4624,31.5044,38300.0
2012-06-25 09:40:00,45.05,45.08,44.92,44.98,46000.0,31.4974,31.5184,31.4065,31.4484,46000.0
2012-06-25 09:45:00,44.98,45.06,44.97,45.04,36800.0,31.4484,31.5044,31.4415,31.4904,36800.0
2012-06-25 09:50:00,45.04,45.04,44.95,44.96,46800.0,31.4904,31.4904,31.4275,31.4345,46800.0
2012-06-25 09:55:00,44.96,45.04,44.95,45.02,19700.0,31.4345,31.4904,31.4275,31.4764,19700.0
2012-06-25 10:00:00,45.03,45.1,45.03,45.06,96400.0,31.4834,31.5323,31.4834,31.5044,96400.0
2012-06-25 10:05:00,45.04,45.05,44.96,44.97,56200.0,31.4904,31.4974,31.4345,31.4415,56200.0
2012-06-25 10:10:00,44.97,44.99,44.92,44.99,53500.0,31.4415,31.4554,31.4065,31.4554,53500.0
2012-06-25 10:15:00,44.97,44.97,44.89,44.93,28000.0,31.4415,31.4415,31.3855,31.4135,28000.0
2012-06-25 10:20:00,44.93,44.93,44.8,44.89,34600.0,31.4135,31.4135,31.3226,31.3855,34600.0
2012-06-25 10:25:00,44.87,44.87,44.77,44.8,38500.0,31.3715,31.3715,31.3016,31.3226,38500.0
2012-06-25 10:30:00,44.8,44.87,44.8,44.82,30400.0,31.3226,31.3715,31.3226,31.3366,30400.0
2012-06-25 10:35:00,44.82,44.83,44.72,44.72,63800.0,31.3366,31.3436,31.2667,31.2667,63800.0
2012-06-25 10:40:00,44.72,44.72,44.64,44.72,46900.0,31.2667,31.2667,31.2107,31.2667,46900.0
2012-06-25 10:45:00,44.72,44.79,44.7,44.78,36500.0,31.2667,31.3156,31.2527,31.3086,36500.0
2012-06-25 10:50:00,44.78,44.86,44.78,44.86,33600.0,31.3086,31.3645,31.3086,31.3645,33600.0
2012-06-25 10:55:00,44.86,44.87,44.83,44.83,29900.0,31.3645,31.3715,31.3436,31.3436,29900.0
2012-06-25 11:00:00,44.83,44.84,44.71,44.71,31100.0,31.3436,31.3506,31.2597,31.2597,31100.0
2012-06-25 11:05:00,44.71,44.71,44.63,44.68,33800.0,31.2597,31.2597,31.2037,31.2387,33800.0
2012-06-25 11:10:00,44.68,44.71,44.68,44.68,20700.0,31.2387,31.2597,31.2387,31.2387,20700.0
2012-06-25 11:15:00,44.68,44.7,44.63,44.64,35800.0,31.2387,31.2527,31.2037,31.2107,35800.0
2012-06-25 11:20:00,44.63,44.65,44.57,44.58,54900.0,31.2037,31.2177,31.1618,31.1688,54900.0
2012-06-25 11:25:00,44.59,44.6,44.55,44.56,29300.0,31.1758,31.1828,31.1478,31.1548,29300.0
2012-06-25 11:30:00,44.56,44.58,44.48,44.48,69500.0,31.1548,31.1688,31.0989,31.0989,69500.0
2012-06-25 11:35:00,44.48,44.5,44.46,44.46,30400.0,31.0989,31.1128,31.0849,31.0849,30400.0
2012-06-25 11:40:00,44.47,44.48,44.45,44.48,37400.0,31.0919,31.0989,31.0779,31.0989,37400.0
2012-06-25 11:45:00,44.48,44.48,44.4,44.41,45000.0,31.0989,31.0989,31.0429,31.0499,45000.0
2012-06-25 11:50:00,44.41,44.44,44.39,44.41,94000.0,31.0499,31.0709,31.0359,31.0499,94000.0
2012-06-25 11:55:00,44.41,44.43,44.34,44.4,48200.0,31.0499,31.0639,31.001,31.0429,48200.0
2012-06-25 12:00:00,44.4,44.49,44.37,44.48,37600.0,31.0429,31.1059,31.022,31.0989,37600.0
2012-06-25 12:05:00,44.47,44.49,44.45,44.46,13100.0,31.0919,31.1059,31.0779,31.0849,13100.0
2012-06-25 12:10:00,44.47,44.5,44.46,44.5,21000.0,31.0919,31.1128,31.0849,31.1128,21000.0
2012-06-25 12:15:00,44.5,44.6,44.49,44.6,22700.0,31.1128,31.1828,31.1059,31.1828,22700.0
2012-06-25 12:20:00,44.61,44.61,44.58,44.58,16200.0,31.1898,31.1898,31.1688,31.1688,16200.0
2012-06-25 12:25:00,44.58,44.59,44.52,44.52,25300.0,31.1688,31.1758,31.1268,31.1268,25300.0
2012-06-25 12:30:00,44.53,44.58,44.53,44.56,32000.0,31.1338,31.1688,31.1338,31.1548,32000.0
2012-06-25 12:35:00,44.56,44.56,44.51,44.53,26300.0,31.1548,31.1548,31.1198,31.1338,26300.0
2012-06-25 12:40:00,44.53,44.6,44.53,44.6,13700.0,31.1338,31.1828,31.1338,31.1828,13700.0
2012-06-25 12:45:00,44.59,44.61,44.56,44.61,13200.0,31.1758,31.1898,31.1548,31.1898,13200.0
2012-06-25 12:50:00,44.59,44.61,44.59,44.6,21700.0,31.1758,31.1898,31.1758,31.1828,21700.0
2012-06-25 12:55:00,44.6,44.6,44.55,44.55,11600.0,31.1828,31.1828,31.1478,31.1478,11600.0
2012-06-25 13:00:00,44.55,44.55,44.5,44.51,30700.0,31.1478,31.1478,31.1128,31.1198,30700.0
2012-06-25 13:05:00,44.51,44.55,44.51,44.54,40300.0,31.1198,31.1478,31.1198,31.1408,40300.0
2012-06-25 13:10:00,44.54,44.59,44.52,44.59,51700.0,31.1408,31.1758,31.1268,31.1758,51700.0
2012-06-25 13:15:00,44.58,44.58,44.54,44.56,20800.0,31.1688,31.1688,31.1408,31.1548,20800.0
2012-06-25 13:20:00,44.56,44.6,44.56,44.58,19300.0,31.1548,31.1828,31.1548,31.1688,19300.0
2012-06-25 13:25:00,44.58,44.64,44.57,44.62,31000.0,31.1688,31.2107,31.1618,31.1967,31000.0
2012-06-25 13:30:00,44.61,44.69,44.59,44.67,37900.0,31.1898,31.2457,31.1758,31.2317,37900.0
2012-06-25 13:35:00,44.66,44.71,44.66,44.68,22500.0,31.2247,31.2597,31.2247,31.2387,22500.0
2012-06-25 13:40:00,44.67,44.68,44.62,44.64,29100.0,31.2317,31.2387,31.1967,31.2107,29100.0
2012-06-25 13:45:00,44.64,44.69,44.64,44.67,35600.0,31.2107,31.2457,31.2107,31.2317,35600.0
2012-06-25 13:50:00,44.68,44.69,44.67,44.68,16000.0,31.2387,31.2457,31.2317,31.2387,16000.0
2012-06-25 13:55:00,44.69,44.73,44.69,44.72,16300.0,31.2457,31.2737,31.2457,31.2667,16300.0
2012-06-25 14:00:00,44.72,44.75,44.72,44.72,27400.0,31.2667,31.2876,31.2667,31.2667,27400.0
2012-06-25 14:05:00,44.72,44.72,44.67,44.69,26800.0,31.2667,31.2667,31.2317,31.2457,26800.0
2012-06-25 14:10:00,44.69,44.72,44.69,44.69,26300.0,31.2457,31.2667,31.2457,31.2457,26300.0
2012-06-25 14:15:00,44.69,44.73,44.66,44.68,31800.0,31.2457,31.2737,31.2247,31.2387,31800.0
2012-06-25 14:20:00,44.67,44.69,44.65,44.67,26300.0,31.2317,31.2457,31.2177,31.2317,26300.0
2012-06-25 14:25:00,44.68,44.68,44.58,44.59,24400.0,31.2387,31.2387,31.1688,31.1758,24400.0
2012-06-25 14:30:00,44.59,44.59,44.52,44.53,34600.0,31.1758,31.1758,31.1268,31.1338,34600.0
2012-06-25 14:35:00,44.53,44.56,44.51,44.54,37800.0,31.1338,31.1548,31.1198,31.1408,37800.0
2012-06-25 14:40:00,44.55,44.56,44.5,44.51,21100.0,31.1478,31.1548,31.1128,31.1198,21100.0
2012-06-25 14:45:00,44.51,44.51,44.46,44.47,45800.0,31.1198,31.1198,31.0849,31.0919,45800.0
2012-06-25 14:50:00,44.48,44.51,44.46,44.5,30300.0,31.0989,31.1198,31.0849,31.1128,30300.0
2012-06-25 14:55:00,44.49,44.5,44.45,44.45,35600.0,31.1059,31.1128,31.0779,31.0779,35600.0
2012-06-25 15:00:00,44.46,44.48,44.43,44.43,38300.0,31.0849,31.0989,31.0639,31.0639,38300.0
2012-06-25 15:05:00,44.44,44.54,44.44,44.51,49600.0,31.0709,31.1408,31.0709,31.1198,49600.0
2012-06-25 15:10:00,44.51,44.56,44.5,44.55,44400.0,31.1198,31.1548,31.1128,31.1478,44400.0
2012-06-25 15:15:00,44.55,44.57,44.5,44.55,38200.0,31.1478,31.1618,31.1128,31.1478,38200.0
2012-06-25 15:20:00,44.56,44.59,44.52,44.58,40100.0,31.1548,31.1758,31.1268,31.1688,40100.0
2012-06-25 15:25:00,44.58,44.61,44.55,44.57,46200.0,31.1688,31.1898,31.1478,31.1618,46200.0
2012-06-25 15:30:00,44.57,44.57,44.52,44.54,48900.0,31.1618,31.1618,31.1268,31.1408,48900.0
2012-06-25 15:35:00,44.54,44.6,44.53,44.58,52000.0,31.1408,31.1828,31.1338,31.1688,52000.0
2012-06-25 15:40:00,44.59,44.62,44.53,44.54,81600.0,31.1758,31.1967,31.1338,31.1408,81600.0
2012-06-25 15:45:00,44.55,44.62,44.53,44.62,71500.0,31.1478,31.1967,31.1338,31.1967,71500.0
2012-06-25 15:50:00,44.61,44.62,44.5,44.53,124100.0,31.1898,31.1967,31.1128,31.1338,124100.0
2012-06-25 15:55:00,44.54,44.56,44.45,44.5,307300.0,31.1408,31.1548,31.0779,31.1128,307300.0
2012-06-26 09:30:00,44.67,44.85,44.5,44.51,96000.0,31.2317,31.3576,31.1128,31.1198,96000.0
2012-06-26 09:35:00,44.5,44.52,44.41,44.5,112000.0,31.1128,31.1268,31.0499,31.1128,112000.0
2012-06-26 09:40:00,44.5,44.57,44.33,44.33,71600.0,31.1128,31.1618,30.994,30.994,71600.0
2012-06-26 09:45:00,44.33,44.38,44.22,44.25,63100.0,30.994,31.0289,30.9171,30.9381,63100.0
2012-06-26 09:50:00,44.25,44.27,44.15,44.19,103800.0,30.9381,30.952,30.8681,30.8961,103800.0
2012-06-26 09:55:00,44.19,44.2,44.03,44.06,93400.0,30.8961,30.9031,30.7842,30.8052,93400.0
2012-06-26 10:00:00,44.05,44.27,44.03,44.27,115900.0,30.7982,30.952,30.7842,30.952,115900.0
2012-06-26 10:05:00,44.27,44.32,44.21,44.24,73600.0,30.952,30.987,30.9101,30.9311,73600.0
2012-06-26 10:10:00,44.24,44.24,44.13,44.15,69900.0,30.9311,30.9311,30.8542,30.8681,69900.0
2012-06-26 10:15:00,44.14,44.15,44.06,44.09,73900.0,30.8611,30.8681,30.8052,30.8262,73900.0
2012-06-26 10:20:00,44.09,44.14,44.07,44.11,68200.0,30.8262,30.8611,30.8122,30.8402,68200.0
2012-06-26 10:25:00,44.11,44.13,44.05,44.06,61200.0,30.8402,30.8542,30.7982,30.8052,61200.0
2012-06-26 10:30:00,44.06,44.06,43.92,43.94,205200.0,30.8052,30.8052,30.7073,30.7213,205200.0
2012-06-26 10:35:00,43.94,44.02,43.91,43.98,74800.0,30.7213,30.7772,30.7003,30.7493,74800.0
2012-06-26 10:40:00,43.97,44.0,43.94,43.96,105600.0,30.7423,30.7633,30.7213,30.7353,105600.0
2012-06-26 10:45:00,43.95,43.99,43.91,43.97,140500.0,30.7283,30.7563,30.7003,30.7423,140500.0
2012-06-26 10:50:00,43.97,44.04,43.95,44.04,78100.0,30.7423,30.7912,30.7283,30.7912,78100.0
2012-06-26 10:55:00,44.04,44.11,43.97,43.98,49500.0,30.7912,30.8402,30.7423,30.7493,49500.0
2012-06-26 11:00:00,43.97,44.1,43.97,44.06,29600.0,30.7423,30.8332,30.7423,30.8052,29600.0
2012-06-26 11:05:00,44.05,44.05,43.9,43.91,56600.0,30.7982,30.7982,30.6933,30.7003,56600.0
2012-06-26 11:10:00,43.91,43.95,43.87,43.95,87800.0,30.7003,30.7283,30.6724,30.7283,87800.0
2012-06-26 11:15:00,43.95,43.96,43.88,43.91,58900.0,30.7283,30.7353,30.6794,30.7003,58900.0
2012-06-26 11:20:00,43.91,43.97,43.87,43.93,38800.0,30.7003,30.7423,30.6724,30.7143,38800.0
2012-06-26 11:25:00,43.93,43.98,43.91,43.91,32900.0,30.7143,30.7493,30.7003,30.7003,32900.0
2012-06-26 11:30:00,43.92,44.02,43.91,43.97,37500.0,30.7073,30.7772,30.7003,30.7423,37500.0
2012-06-26 11:35:00,43.97,44.03,43.96,44.03,47000.0,30.7423,30.7842,30.7353,30.7842,47000.0
2012-06-26 11:40:00,44.03,44.06,43.98,44.0,46600.0,30.7842,30.8052,30.7493,30.7633,46600.0
2012-06-26 11:45:00,43.99,44.02,43.97,44.01,39500.0,30.7563,30.7772,30.7423,30.7703,39500.0
2012-06-26 11:50:00,44.02,44.07,44.02,44.06,39500.0,30.7772,30.8122,30.7772,30.8052,39500.0
2012-06-26 11:55:00,44.04,44.08,44.02,44.05,31200.0,30.7912,30.8192,30.7772,30.7982,31200.0
2012-06-26 12:00:00,44.05,44.06,44.03,44.04,35600.0,30.7982,30.8052,30.7842,30.7912,35600.0
2012-06-26 12:05:00,44.04,44.12,44.04,44.11,39800.0,30.7912,30.8472,30.7912,30.8402,39800.0
2012-06-26 12:10:00,44.11,44.2,44.11,44.17,71200.0,30.8402,30.9031,30.8402,30.8821,71200.0
2012-06-26 12:15:00,44.17,44.21,44.16,44.16,63000.0,30.8821,30.9101,30.8751,30.8751,63000.0
2012-06-26 12:20:00,44.16,44.17,44.11,44.11,58400.0,30.8751,30.8821,30.8402,30.8402,58400.0
2012-06-26 12:25:00,44.12,44.12,44.07,44.08,35100.0,30.8472,30.8472,30.8122,30.8192,35100.0
2012-06-26 12:30:00,44.09,44.14,44.08,44.13,50000.0,30.8262,30.8611,30.8192,30.8542,50000.0
2012-06-26 12:35:00,44.13,44.15,44.08,44.09,46200.0,30.8542,30.8681,30.8192,30.8262,46200.0
2012-06-26 12:40:00,44.09,44.12,44.06,44.11,47900.0,30.8262,30.8472,30.8052,30.8402,47900.0
2012-06-26 12:45:00,44.11,44.15,44.1,44.13,36800.0,30.8402,30.8681,30.8332,30.8542,36800.0
2012-06-26 12:50:00,44.13,44.16,44.09,44.11,31300.0,30.8542,30.8751,30.8262,30.8402,31300.0
2012-06-26 12:55:00,44.11,44.11,44.07,44.09,24500.0,30.8402,30.8402,30.8122,30.8262,24500.0
2012-06-26 13:00:00,44.1,44.13,44.09,44.09,20000.0,30.8332,30.8542,30.8262,30.8262,20000.0
2012-06-26 13:05:00,44.1,44.11,44.08,44.11,13800.0,30.8332,30.8402,30.8192,30.8402,13800.0
2012-06-26 13:10:00,44.12,44.14,44.11,44.12,28000.0,30.8472,30.8611,30.8402,30.8472,28000.0
2012-06-26 13:15:00,44.12,44.13,44.09,44.12,16400.0,30.8472,30.8542,30.8262,30.8472,16400.0
2012-06-26 13:20:00,44.12,44.13,44.07,44.08,35200.0,30.8472,30.8542,30.8122,30.8192,35200.0
2012-06-26 13:25:00,44.08,44.09,44.06,44.07,58900.0,30.8192,30.8262,30.8052,30.8122,58900.0
2012-06-26 13:30:00,44.08,44.1,44.05,44.07,46600.0,30.8192,30.8332,30.7982,30.8122,46600.0
2012-06-26 13:35:00,44.08,44.13,44.08,44.11,16200.0,30.8192,30.8542,30.8192,30.8402,16200.0
2012-06-26 13:40:00,44.12,44.13,44.09,44.1,18200.0,30.8472,30.8542,30.8262,30.8332,18200.0
2012-06-26 13:45:00,44.11,44.12,44.07,44.1,21600.0,30.8402,30.8472,30.8122,30.8332,21600.0
2012-06-26 13:50:00,44.1,44.15,44.1,44.13,18800.0,30.8332,30.8681,30.8332,30.8542,18800.0
2012-06-26 13:55:00,44.12,44.14,44.1,44.1,37100.0,30.8472,30.8611,30.8332,30.8332,37100.0
2012-06-26 14:00:00,44.11,44.13,44.08,44.1,44500.0,30.8402,30.8542,30.8192,30.8332,44500.0
2012-06-26 14:05:00,44.1,44.14,44.09,44.14,32700.0,30.8332,30.8611,30.8262,30.8611,32700.0
2012-06-26 14:10:00,44.14,44.2,44.14,44.19,28200.0,30.8611,30.9031,30.8611,30.8961,28200.0
2012-06-26 14:15:00,44.18,44.22,44.14,44.21,50000.0,30.8891,30.9171,30.8611,30.9101,50000.0
2012-06-26 14:20:00,44.21,44.25,44.2,44.24,28700.0,30.9101,30.9381,30.9031,30.9311,28700.0
2012-06-26 14:25:00,44.24,44.26,44.23,44.24,22000.0,30.9311,30.945,30.9241,30.9311,22000.0
2012-06-26 14:30:00,44.24,44.28,44.21,44.28,39400.0,30.9311,30.959,30.9101,30.959,39400.0
2012-06-26 14:35:00,44.28,44.28,44.23,44.25,39100.0,30.959,30.959,30.9241,30.9381,39100.0
2012-06-26 14:40:00,44.25,44.27,44.22,44.23,57500.0,30.9381,30.952,30.9171,30.9241,57500.0
2012-06-26 14:45:00,44.23,44.25,44.19,44.2,41800.0,30.9241,30.9381,30.8961,30.9031,41800.0
2012-06-26 14:50:00,44.19,44.2,44.08,44.15,78100.0,30.8961,30.9031,30.8192,30.8681,78100.0
2012-06-26 14:55:00,44.16,44.18,44.15,44.17,56700.0,30.8751,30.8891,30.8681,30.8821,56700.0
2012-06-26 15:00:00,44.17,44.25,44.16,44.23,56100.0,30.8821,30.9381,30.8751,30.9241,56100.0
2012-06-26 15:05:00,44.23,44.31,44.22,44.28,52500.0,30.9241,30.98,30.9171,30.959,52500.0
2012-06-26 15:10:00,44.28,44.29,44.21,44.23,57700.0,30.959,30.966,30.9101,30.9241,57700.0
2012-06-26 15:15:00,44.23,44.26,44.19,44.19,60200.0,30.9241,30.945,30.8961,30.8961,60200.0
2012-06-26 15:20:00,44.19,44.2,44.17,44.2,50700.0,30.8961,30.9031,30.8821,30.9031,50700.0
2012-06-26 15:25:00,44.21,44.21,44.12,44.12,80800.0,30.9101,30.9101,30.8472,30.8472,80800.0
2012-06-26 15:30:00,44.13,44.14,44.11,44.14,63400.0,30.8542,30.8611,30.8402,30.8611,63400.0
2012-06-26 15:35:00,44.14,44.18,44.12,44.15,98200.0,30.8611,30.8891,30.8472,30.8681,98200.0
2012-06-26 15:40:00,44.15,44.17,44.12,44.16,94900.0,30.8681,30.8821,30.8472,30.8751,94900.0
2012-06-26 15:45:00,44.15,44.16,44.12,44.15,93900.0,30.8681,30.8751,30.8472,30.8681,93900.0
2012-06-26 15:50:00,44.14,44.17,44.12,44.17,120200.0,30.8611,30.8821,30.8472,30.8821,120200.0
2012-06-26 15:55:00,44.16,44.18,44.08,44.08,327600.0,30.8751,30.8891,30.8192,30.8192,327600.0
2012-06-27 09:30:00,44.13,44.49,44.03,44.27,93900.0,30.8542,31.1059,30.7842,30.952,93900.0
2012-06-27 09:35:00,44.28,44.43,44.24,44.4,51500.0,30.959,31.0639,30.9311,31.0429,51500.0
2012-06-27 09:40:00,44.39,44.45,44.24,44.28,43100.0,31.0359,31.0779,30.9311,30.959,43100.0
2012-06-27 09:45:00,44.27,44.27,44.16,44.23,23600.0,30.952,30.952,30.8751,30.9241,23600.0
2012-06-27 09:50:00,44.24,44.29,44.19,44.28,36300.0,30.9311,30.966,30.8961,30.959,36300.0
2012-06-27 09:55:00,44.28,44.3,44.24,44.26,57500.0,30.959,30.973,30.9311,30.945,57500.0
2012-06-27 10:00:00,44.26,44.36,44.24,44.36,56700.0,30.945,31.015,30.9311,31.015,56700.0
2012-06-27 10:05:00,44.38,44.5,44.38,44.5,55100.0,31.0289,31.1128,31.0289,31.1128,55100.0
2012-06-27 10:10:00,44.5,44.59,44.5,44.54,48600.0,31.1128,31.1758,31.1128,31.1408,48600.0
2012-06-27 10:15:00,44.54,44.57,44.49,44.53,41500.0,31.1408,31.1618,31.1059,31.1338,41500.0
2012-06-27 10:20:00,44.53,44.6,44.52,44.53,36500.0,31.1338,31.1828,31.1268,31.1338,36500.0
2012-06-27 10:25:00,44.53,44.62,44.52,44.58,47500.0,31.1338,31.1967,31.1268,31.1688,47500.0
2012-06-27 10:30:00,44.58,44.6,44.51,44.52,37100.0,31.1688,31.1828,31.1198,31.1268,37100.0
2012-06-27 10:35:00,44.52,44.55,44.5,44.54,22100.0,31.1268,31.1478,31.1128,31.1408,22100.0
2012-06-27 10:40:00,44.54,44.54,44.47,44.51,36900.0,31.1408,31.1408,31.0919,31.1198,36900.0
2012-06-27 10:45:00,44.5,44.5,44.46,44.46,31700.0,31.1128,31.1128,31.0849,31.0849,31700.0
2012-06-27 10:50:00,44.46,44.49,44.43,44.48,40400.0,31.0849,31.1059,31.0639,31.0989,40400.0
2012-06-27 10:55:00,44.48,44.54,44.43,44.53,29300.0,31.0989,31.1408,31.0639,31.1338,29300.0
2012-06-27 11:00:00,44.54,44.56,44.47,44.47,40600.0,31.1408,31.1548,31.0919,31.0919,40600.0
2012-06-27 11:05:00,44.47,44.49,44.42,44.42,23600.0,31.0919,31.1059,31.0569,31.0569,23600.0
2012-06-27 11:10:00,44.44,44.44,44.26,44.26,79100.0,31.0709,31.0709,30.945,30.945,79100.0
2012-06-27 11:15:00,44.26,44.32,44.25,44.32,34100.0,30.945,30.987,30.9381,30.987,34100.0
2012-06-27 11:20:00,44.33,44.36,44.3,44.32,28500.0,30.994,31.015,30.973,30.987,28500.0
2012-06-27 11:25:00,44.32,44.34,44.26,44.32,24500.0,30.987,31.001,30.945,30.987,24500.0
2012-06-27 11:30:00,44.33,44.39,44.32,44.37,48100.0,30.994,31.0359,30.987,31.022,48100.0
2012-06-27 11:35:00,44.37,44.45,44.37,44.44,38000.0,31.022,31.0779,31.022,31.0709,38000.0
2012-06-27 11:40:00,44.44,44.48,44.41,44.44,27600.0,31.0709,31.0989,31.0499,31.0709,27600.0
2012-06-27 11:45:00,44.44,44.44,44.35,44.37,50600.0,31.0709,31.0709,31.008,31.022,50600.0
2012-06-27 11:50:00,44.37,44.39,44.33,44.35,41500.0,31.022,31.0359,30.994,31.008,41500.0
2012-06-27 11:55:00,44.35,44.37,44.34,44.36,13600.0,31.008,31.022,31.001,31.015,13600.0
2012-06-27 12:00:00,44.36,44.43,44.36,44.43,21100.0,31.015,31.0639,31.015,31.0639,21100.0
2012-06-27 12:05:00,44.44,44.48,44.43,44.45,24400.0,31.0709,31.0989,31.0639,31.0779,24400.0
2012-06-27 12:10:00,44.45,44.48,44.43,44.44,15700.0,31.0779,31.0989,31.0639,31.0709,15700.0
2012-06-27 12:15:00,44.44,44.47,44.42,44.45,18600.0,31.0709,31.0919,31.0569,31.0779,18600.0
2012-06-27 12:20:00,44.46,44.5,44.45,44.49,22000.0,31.0849,31.1128,31.0779,31.1059,22000.0
2012-06-27 12:25:00,44.48,44.54,44.48,44.5,33300.0,31.0989,31.1408,31.0989,31.1128,33300.0
2012-06-27 12:30:00,44.49,44.51,44.46,44.49,30600.0,31.1059,31.1198,31.0849,31.1059,30600.0
2012-06-27 12:35:00,44.48,44.52,44.47,44.51,13500.0,31.0989,31.1268,31.0919,31.1198,13500.0
2012-06-27 12:40:00,44.52,44.57,44.51,44.53,22000.0,31.1268,31.1618,31.1198,31.1338,22000.0
2012-06-27 12:45:00,44.53,44.57,44.52,44.52,29300.0,31.1338,31.1618,31.1268,31.1268,29300.0
2012-06-27 12:50:00,44.52,44.52,44.49,44.51,58100.0,31.1268,31.1268,31.1059,31.1198,58100.0
2012-06-27 12:55:00,44.51,44.51,44.47,44.47,23400.0,31.1198,31.1198,31.0919,31.0919,23400.0
2012-06-27 13:00:00,44.47,44.5,44.46,44.49,29500.0,31.0919,31.1128,31.0849,31.1059,29500.0
2012-06-27 13:05:00,44.5,44.55,44.48,44.55,30200.0,31.1128,31.1478,31.0989,31.1478,30200.0
2012-06-27 13:10:00,44.55,44.58,44.54,44.57,49600.0,31.1478,31.1688,31.1408,31.1618,49600.0
2012-06-27 13:15:00,44.56,44.59,44.53,44.58,48700.0,31.1548,31.1758,31.1338,31.1688,48700.0
2012-06-27 13:20:00,44.58,44.6,44.55,44.56,65500.0,31.1688,31.1828,31.1478,31.1548,65500.0
2012-06-27 13:25:00,44.55,44.55,44.53,44.54,16200.0,31.1478,31.1478,31.1338,31.1408,16200.0
2012-06-27 13:30:00,44.53,44.54,44.5,44.51,15900.0,31.1338,31.1408,31.1128,31.1198,15900.0
2012-06-27 13:35:00,44.5,44.51,44.48,44.5,14000.0,31.1128,31.1198,31.0989,31.1128,14000.0
2012-06-27 13:40:00,44.5,44.53,44.5,44.51,14700.0,31.1128,31.1338,31.1128,31.1198,14700.0
2012-06-27 13:45:00,44.51,44.54,44.5,44.51,21800.0,31.1198,31.1408,31.1128,31.1198,21800.0
2012-06-27 13:50:00,44.51,44.51,44.45,44.45,12500.0,31.1198,31.1198,31.0779,31.0779,12500.0
2012-06-27 13:55:00,44.45,44.49,44.45,44.49,16400.0,31.0779,31.1059,31.0779,31.1059,16400.0
2012-06-27 14:00:00,44.48,44.51,44.48,44.5,16400.0,31.0989,31.1198,31.0989,31.1128,16400.0
2012-06-27 14:05:00,44.5,44.5,44.43,44.44,38600.0,31.1128,31.1128,31.0639,31.0709,38600.0
2012-06-27 14:10:00,44.43,44.47,44.42,44.42,25400.0,31.0639,31.0919,31.0569,31.0569,25400.0
2012-06-27 14:15:00,44.43,44.47,44.42,44.46,40100.0,31.0639,31.0919,31.0569,31.0849,40100.0
2012-06-27 14:20:00,44.45,44.51,44.45,44.48,17800.0,31.0779,31.1198,31.0779,31.0989,17800.0
2012-06-27 14:25:00,44.48,44.5,44.47,44.5,13000.0,31.0989,31.1128,31.0919,31.1128,13000.0
2012-06-27 14:30:00,44.49,44.53,44.46,44.53,29200.0,31.1059,31.1338,31.0849,31.1338,29200.0
2012-06-27 14:35:00,44.52,44.53,44.5,44.5,17500.0,31.1268,31.1338,31.1128,31.1128,17500.0
2012-06-27 14:40:00,44.51,44.51,44.49,44.51,20700.0,31.1198,31.1198,31.1059,31.1198,20700.0
2012-06-27 14:45:00,44.51,44.56,44.5,44.53,21200.0,31.1198,31.1548,31.1128,31.1338,21200.0
2012-06-27 14:50:00,44.54,44.57,44.53,44.53,18500.0,31.1408,31.1618,31.1338,31.1338,18500.0
2012-06-27 14:55:00,44.53,44.55,44.51,44.52,26200.0,31.1338,31.1478,31.1198,31.1268,26200.0
2012-06-27 15:00:00,44.52,44.53,44.49,44.49,19100.0,31.1268,31.1338,31.1059,31.1059,19100.0
2012-06-27 15:05:00,44.49,44.55,44.48,44.52,30400.0,31.1059,31.1478,31.0989,31.1268,30400.0
2012-06-27 15:10:00,44.51,44.6,44.51,44.57,27100.0,31.1198,31.1828,31.1198,31.1618,27100.0
2012-06-27 15:15:00,44.58,44.6,44.54,44.55,41600.0,31.1688,31.1828,31.1408,31.1478,41600.0
2012-06-27 15:20:00,44.54,44.61,44.53,44.61,49700.0,31.1408,31.1898,31.1338,31.1898,49700.0
2012-06-27 15:25:00,44.61,44.66,44.59,44.66,48300.0,31.1898,31.2247,31.1758,31.2247,48300.0
2012-06-27 15:30:00,44.66,44.67,44.62,44.67,45900.0,31.2247,31.2317,31.1967,31.2317,45900.0
2012-06-27 15:35:00,44.68,44.68,44.62,44.67,51000.0,31.2387,31.2387,31.1967,31.2317,51000.0
2012-06-27 15:40:00,44.68,44.73,44.64,44.65,99100.0,31.2387,31.2737,31.2107,31.2177,99100.0
2012-06-27 15:45:00,44.64,44.65,44.58,44.61,107300.0,31.2107,31.2177,31.1688,31.1898,107300.0
2012-06-27 15:50:00,44.61,44.61,44.57,44.57,69700.0,31.1898,31.1898,31.1618,31.1618,69700.0
2012-06-27 15:55:00,44.57,44.61,44.55,44.6,154100.0,31.1618,31.1898,31.1478,31.1828,154100.0
2012-06-28 09:30:00,44.09,44.5,44.01,44.1,93100.0,30.8262,31.1128,30.7703,30.8332,93100.0
2012-06-28 09:35:00,44.1,44.23,44.05,44.22,44400.0,30.8332,30.9241,30.7982,30.9171,44400.0
2012-06-28 09:40:00,44.21,44.33,44.18,44.26,39400.0,30.9101,30.994,30.8891,30.945,39400.0
2012-06-28 09:45:00,44.25,44.38,44.25,44.36,29600.0,30.9381,31.0289,30.9381,31.015,29600.0
2012-06-28 09:50:00,44.35,44.45,44.34,44.38,27300.0,31.008,31.0779,31.001,31.0289,27300.0
2012-06-28 09:55:00,44.38,44.4,44.3,44.39,19000.0,31.0289,31.0429,30.973,31.0359,19000.0
2012-06-28 10:00:00,44.39,44.42,44.36,44.41,24400.0,31.0359,31.0569,31.015,31.0499,24400.0
2012-06-28 10:05:00,44.41,44.41,44.03,44.16,121800.0,31.0499,31.0499,30.7842,30.8751,121800.0
2012-06-28 10:10:00,44.16,44.27,44.12,44.21,55600.0,30.8751,30.952,30.8472,30.9101,55600.0
2012-06-28 10:15:00,44.22,44.34,44.19,44.32,48900.0,30.9171,31.001,30.8961,30.987,48900.0
2012-06-28 10:20:00,44.31,44.37,44.3,44.34,36400.0,30.98,31.022,30.973,31.001,36400.0
2012-06-28 10:25:00,44.34,44.34,44.22,44.24,49400.0,31.001,31.001,30.9171,30.9311,49400.0
2012-06-28 10:30:00,44.23,44.26,44.19,44.26,56800.0,30.9241,30.945,30.8961,30.945,56800.0
2012-06-28 10:35:00,44.24,44.24,44.17,44.24,96800.0,30.9311,30.9311,30.8821,30.9311,96800.0
2012-06-28 10:40:00,44.23,44.24,44.12,44.13,30000.0,30.9241,30.9311,30.8472,30.8542,30000.0
2012-06-28 10:45:00,44.12,44.17,44.11,44.14,21300.0,30.8472,30.8821,30.8402,30.8611,21300.0
2012-06-28 10:50:00,44.14,44.19,44.07,44.08,77700.0,30.8611,30.8961,30.8122,30.8192,77700.0
2012-06-28 10:55:00,44.09,44.09,44.0,44.06,78000.0,30.8262,30.8262,30.7633,30.8052,78000.0
2012-06-28 11:00:00,44.05,44.06,43.98,44.03,65500.0,30.7982,30.8052,30.7493,30.7842,65500.0
2012-06-28 11:05:00,44.03,44.11,44.02,44.09,44200.0,30.7842,30.8402,30.7772,30.8262,44200.0
2012-06-28 11:10:00,44.09,44.09,44.03,44.03,97100.0,30.8262,30.8262,30.7842,30.7842,97100.0
2012-06-28 11:15:00,44.04,44.05,44.0,44.02,59600.0,30.7912,30.7982,30.7633,30.7772,59600.0
2012-06-28 11:20:00,44.02,44.07,44.02,44.06,11300.0,30.7772,30.8122,30.7772,30.8052,11300.0
2012-06-28 11:25:00,44.06,44.08,44.04,44.07,31500.0,30.8052,30.8192,30.7912,30.8122,31500.0
2012-06-28 11:30:00,44.06,44.12,44.05,44.09,34300.0,30.8052,30.8472,30.7982,30.8262,34300.0
2012-06-28 11:35:00,44.09,44.11,44.08,44.09,27100.0,30.8262,30.8402,30.8192,30.8262,27100.0
2012-06-28 11:40:00,44.08,44.09,43.99,44.0,82400.0,30.8192,30.8262,30.7563,30.7633,82400.0
2012-06-28 11:45:00,44.0,44.02,43.98,44.0,23300.0,30.7633,30.7772,30.7493,30.7633,23300.0
2012-06-28 11:50:00,43.98,44.0,43.97,43.99,22400.0,30.7493,30.7633,30.7423,30.7563,22400.0
2012-06-28 11:55:00,43.99,44.05,43.98,44.02,18800.0,30.7563,30.7982,30.7493,30.7772,18800.0
2012-06-28 12:00:00,44.01,44.02,43.98,43.99,28000.0,30.7703,30.7772,30.7493,30.7563,28000.0
2012-06-28 12:05:00,43.99,44.0,43.96,43.99,25100.0,30.7563,30.7633,30.7353,30.7563,25100.0
2012-06-28 12:10:00,43.99,44.01,43.98,43.99,14900.0,30.7563,30.7703,30.7493,30.7563,14900.0
2012-06-28 12:15:00,43.98,44.0,43.95,43.96,17200.0,30.7493,30.7633,30.7283,30.7353,17200.0
2012-06-28 12:20:00,43.96,43.96,43.9,43.9,51100.0,30.7353,30.7353,30.6933,30.6933,51100.0
2012-06-28 12:25:00,43.9,43.92,43.9,43.9,8000.0,30.6933,30.7073,30.6933,30.6933,8000.0
2012-06-28 12:30:00,43.9,43.91,43.87,43.88,14900.0,30.6933,30.7003,30.6724,30.6794,14900.0
2012-06-28 12:35:00,43.89,43.89,43.83,43.87,31300.0,30.6864,30.6864,30.6444,30.6724,31300.0
2012-06-28 12:40:00,43.88,43.9,43.84,43.9,14400.0,30.6794,30.6933,30.6514,30.6933,14400.0
2012-06-28 12:45:00,43.9,43.91,43.87,43.89,18700.0,30.6933,30.7003,30.6724,30.6864,18700.0
2012-06-28 12:50:00,43.9,43.97,43.9,43.97,10100.0,30.6933,30.7423,30.6933,30.7423,10100.0
2012-06-28 12:55:00,43.96,43.96,43.93,43.93,20300.0,30.7353,30.7353,30.7143,30.7143,20300.0
2012-06-28 13:00:00,43.93,43.94,43.88,43.9,20300.0,30.7143,30.7213,30.6794,30.6933,20300.0
2012-06-28 13:05:00,43.91,43.97,43.91,43.96,10600.0,30.7003,30.7423,30.7003,30.7353,10600.0
2012-06-28 13:10:00,43.95,43.97,43.94,43.95,10100.0,30.7283,30.7423,30.7213,30.7283,10100.0
2012-06-28 13:15:00,43.95,43.95,43.92,43.93,13200.0,30.7283,30.7283,30.7073,30.7143,13200.0
2012-06-28 13:20:00,43.93,43.94,43.91,43.91,11700.0,30.7143,30.7213,30.7003,30.7003,11700.0
2012-06-28 13:25:00,43.92,43.97,43.92,43.94,17400.0,30.7073,30.7423,30.7073,30.7213,17400.0
2012-06-28 13:30:00,43.93,43.94,43.91,43.93,21100.0,30.7143,30.7213,30.7003,30.7143,21100.0
2012-06-28 13:35:00,43.93,43.93,43.89,43.9,26100.0,30.7143,30.7143,30.6864,30.6933,26100.0
2012-06-28 13:40:00,43.89,43.92,43.86,43.88,29700.0,30.6864,30.7073,30.6654,30.6794,29700.0
2012-06-28 13:45:00,43.88,43.89,43.84,43.85,12300.0,30.6794,30.6864,30.6514,30.6584,12300.0
2012-06-28 13:50:00,43.85,43.85,43.82,43.83,23900.0,30.6584,30.6584,30.6374,30.6444,23900.0
2012-06-28 13:55:00,43.82,43.92,43.82,43.91,37700.0,30.6374,30.7073,30.6374,30.7003,37700.0
2012-06-28 14:00:00,43.92,43.92,43.89,43.91,18600.0,30.7073,30.7073,30.6864,30.7003,18600.0
2012-06-28 14:05:00,43.91,43.92,43.86,43.87,27800.0,30.7003,30.7073,30.6654,30.6724,27800.0
2012-06-28 14:10:00,43.87,43.87,43.83,43.84,35900.0,30.6724,30.6724,30.6444,30.6514,35900.0
2012-06-28 14:15:00,43.84,43.85,43.77,43.8,38700.0,30.6514,30.6584,30.6025,30.6234,38700.0
2012-06-28 14:20:00,43.8,43.8,43.75,43.78,29600.0,30.6234,30.6234,30.5885,30.6094,29600.0
2012-06-28 14:25:00,43.78,43.81,43.77,43.81,14900.0,30.6094,30.6304,30.6025,30.6304,14900.0
2012-06-28 14:30:00,43.8,43.84,43.77,43.84,28800.0,30.6234,30.6514,30.6025,30.6514,28800.0
2012-06-28 14:35:00,43.85,43.86,43.8,43.81,19100.0,30.6584,30.6654,30.6234,30.6304,19100.0
2012-06-28 14:40:00,43.81,43.85,43.8,43.84,19300.0,30.6304,30.6584,30.6234,30.6514,19300.0
2012-06-28 14:45:00,43.84,43.84,43.83,43.83,13700.0,30.6514,30.6514,30.6444,30.6444,13700.0
2012-06-28 14:50:00,43.83,43.84,43.81,43.83,18300.0,30.6444,30.6514,30.6304,30.6444,18300.0
2012-06-28 14:55:00,43.84,43.88,43.84,43.87,22100.0,30.6514,30.6794,30.6514,30.6724,22100.0
2012-06-28 15:00:00,43.88,43.9,43.86,43.87,20200.0,30.6794,30.6933,30.6654,30.6724,20200.0
2012-06-28 15:05:00,43.88,43.96,43.85,43.91,51000.0,30.6794,30.7353,30.6584,30.7003,51000.0
2012-06-28 15:10:00,43.92,43.92,43.87,43.88,28200.0,30.7073,30.7073,30.6724,30.6794,28200.0
2012-06-28 15:15:00,43.88,43.93,43.87,43.92,29200.0,30.6794,30.7143,30.6724,30.7073,29200.0
2012-06-28 15:20:00,43.92,43.97,43.91,43.94,28700.0,30.7073,30.7423,30.7003,30.7213,28700.0
2012-06-28 15:25:00,43.93,43.97,43.89,43.97,34800.0,30.7143,30.7423,30.6864,30.7423,34800.0
2012-06-28 15:30:00,43.97,44.19,43.96,44.11,118100.0,30.7423,30.8961,30.7353,30.8402,118100.0
2012-06-28 15:35:00,44.12,44.29,44.1,44.26,77900.0,30.8472,30.966,30.8332,30.945,77900.0
2012-06-28 15:40:00,44.25,44.28,44.12,44.16,70900.0,30.9381,30.959,30.8472,30.8751,70900.0
2012-06-28 15:45:00,44.17,44.31,44.16,44.28,88700.0,30.8821,30.98,30.8751,30.959,88700.0
2012-06-28 15:50:00,44.28,44.3,44.21,44.22,84600.0,30.959,30.973,30.9101,30.9171,84600.0
2012-06-28 15:55:00,44.22,44.32,44.22,44.28,189000.0,30.9171,30.987,30.9171,30.959,189000.0
2012-06-29 09:30:00,45.21,45.31,45.02,45.27,131500.0,31.6093,31.6792,31.4764,31.6512,131500.0
2012-06-29 09:35:00,45.27,45.39,45.24,45.3,67600.0,31.6512,31.7351,31.6302,31.6722,67600.0
2012-06-29 09:40:00,45.3,45.5,45.3,45.45,62900.0,31.6722,31.812,31.6722,31.7771,62900.0
2012-06-29 09:45:00,45.44,45.51,45.44,45.51,61900.0,31.7701,31.819,31.7701,31.819,61900.0
2012-06-29 09:50:00,45.51,45.58,45.51,45.56,62000.0,31.819,31.8679,31.819,31.854,62000.0
2012-06-29 09:55:00,45.56,45.6,45.49,45.58,83400.0,31.854,31.8819,31.805,31.8679,83400.0
2012-06-29 10:00:00,45.6,45.6,45.55,45.58,36900.0,31.8819,31.8819,31.847,31.8679,36900.0
2012-06-29 10:05:00,45.59,45.65,45.54,45.63,56400.0,31.8749,31.9169,31.84,31.9029,56400.0
2012-06-29 10:10:00,45.63,45.64,45.61,45.63,35500.0,31.9029,31.9099,31.8889,31.9029,35500.0
2012-06-29 10:15:00,45.62,45.73,45.62,45.73,48300.0,31.8959,31.9728,31.8959,31.9728,48300.0
2012-06-29 10:20:00,45.73,45.77,45.69,45.69,55500.0,31.9728,32.0008,31.9449,31.9449,55500.0
2012-06-29 10:25:00,45.68,45.71,45.64,45.71,72900.0,31.9379,31.9588,31.9099,31.9588,72900.0
2012-06-29 10:30:00,45.7,45.74,45.67,45.73,53900.0,31.9518,31.9798,31.9309,31.9728,53900.0
2012-06-29 10:35:00,45.72,45.75,45.7,45.74,41700.0,31.9658,31.9868,31.9518,31.9798,41700.0
2012-06-29 10:40:00,45.73,45.78,45.7,45.74,19200.0,31.9728,32.0078,31.9518,31.9798,19200.0
2012-06-29 10:45:00,45.75,45.82,45.74,45.75,33600.0,31.9868,32.0357,31.9798,31.9868,33600.0
2012-06-29 10:50:00,45.76,45.79,45.71,45.71,51200.0,31.9938,32.0148,31.9588,31.9588,51200.0
2012-06-29 10:55:00,45.7,45.74,45.69,45.74,32200.0,31.9518,31.9798,31.9449,31.9798,32200.0
2012-06-29 11:00:00,45.74,45.78,45.7,45.7,23600.0,31.9798,32.0078,31.9518,31.9518,23600.0
2012-06-29 11:05:00,45.7,45.72,45.67,45.72,50200.0,31.9518,31.9658,31.9309,31.9658,50200.0
2012-06-29 11:10:00,45.72,45.8,45.7,45.71,34300.0,31.9658,32.0218,31.9518,31.9588,34300.0
2012-06-29 11:15:00,45.72,45.78,45.71,45.77,29400.0,31.9658,32.0078,31.9588,32.0008,29400.0
2012-06-29 11:20:00,45.78,45.8,45.76,45.8,19200.0,32.0078,32.0218,31.9938,32.0218,19200.0
2012-06-29 11:25:00,45.82,45.83,45.78,45.83,22100.0,32.0357,32.0427,32.0078,32.0427,22100.0
2012-06-29 11:30:00,45.82,45.84,45.78,45.84,27300.0,32.0357,32.0497,32.0078,32.0497,27300.0
2012-06-29 11:35:00,45.83,45.85,45.82,45.84,26700.0,32.0427,32.0567,32.0357,32.0497,26700.0
2012-06-29 11:40:00,45.84,45.85,45.81,45.84,21800.0,32.0497,32.0567,32.0288,32.0497,21800.0
2012-06-29 11:45:00,45.83,45.85,45.81,45.82,26400.0,32.0427,32.0567,32.0288,32.0357,26400.0
2012-06-29 11:50:00,45.82,45.85,45.81,45.84,97600.0,32.0357,32.0567,32.0288,32.0497,97600.0
2012-06-29 11:55:00,45.83,45.84,45.81,45.81,12600.0,32.0427,32.0497,32.0288,32.0288,12600.0
2012-06-29 12:00:00,45.82,45.84,45.81,45.83,72500.0,32.0357,32.0497,32.0288,32.0427,72500.0
2012-06-29 12:05:00,45.83,45.89,45.83,45.85,41300.0,32.0427,32.0847,32.0427,32.0567,41300.0
2012-06-29 12:10:00,45.85,45.87,45.83,45.83,44100.0,32.0567,32.0707,32.0427,32.0427,44100.0
2012-06-29 12:15:00,45.83,45.88,45.81,45.87,40000.0,32.0427,32.0777,32.0288,32.0707,40000.0
2012-06-29 12:20:00,45.87,45.91,45.86,45.91,26700.0,32.0707,32.0987,32.0637,32.0987,26700.0
2012-06-29 12:25:00,45.9,45.91,45.89,45.9,25400.0,32.0917,32.0987,32.0847,32.0917,25400.0
2012-06-29 12:30:00,45.9,45.91,45.88,45.88,34300.0,32.0917,32.0987,32.0777,32.0777,34300.0
2012-06-29 12:35:00,45.88,45.89,45.87,45.88,13400.0,32.0777,32.0847,32.0707,32.0777,13400.0
2012-06-29 12:40:00,45.88,45.91,45.88,45.89,36400.0,32.0777,32.0987,32.0777,32.0847,36400.0
2012-06-29 12:45:00,45.89,45.91,45.89,45.89,17100.0,32.0847,32.0987,32.0847,32.0847,17100.0
2012-06-29 12:50:00,45.89,45.9,45.88,45.9,20300.0,32.0847,32.0917,32.0777,32.0917,20300.0
2012-06-29 12:55:00,45.9,45.95,45.89,45.94,29600.0,32.0917,32.1266,32.0847,32.1196,29600.0
2012-06-29 13:00:00,45.95,45.96,45.94,45.94,28100.0,32.1266,32.1336,32.1196,32.1196,28100.0
2012-06-29 13:05:00,45.94,45.97,45.91,45.94,158300.0,32.1196,32.1406,32.0987,32.1196,158300.0
2012-06-29 13:10:00,45.95,45.98,45.94,45.97,36300.0,32.1266,32.1476,32.1196,32.1406,36300.0
2012-06-29 13:15:00,45.97,46.05,45.96,46.04,147200.0,32.1406,32.1966,32.1336,32.1896,147200.0
2012-06-29 13:20:00,46.04,46.1,46.03,46.1,39500.0,32.1896,32.2315,32.1826,32.2315,39500.0
2012-06-29 13:25:00,46.1,46.1,46.09,46.09,22700.0,32.2315,32.2315,32.2245,32.2245,22700.0
2012-06-29 13:30:00,46.09,46.15,46.09,46.14,39300.0,32.2245,32.2665,32.2245,32.2595,39300.0
2012-06-29 13:35:00,46.14,46.18,46.14,46.17,31700.0,32.2595,32.2874,32.2595,32.2805,31700.0
2012-06-29 13:40:00,46.18,46.29,46.17,46.29,91300.0,32.2874,32.3644,32.2805,32.3644,91300.0
2012-06-29 13:45:00,46.28,46.33,46.26,46.29,83000.0,32.3574,32.3923,32.3434,32.3644,83000.0
2012-06-29 13:50:00,46.28,46.29,46.26,46.27,42700.0,32.3574,32.3644,32.3434,32.3504,42700.0
2012-06-29 13:55:00,46.26,46.28,46.26,46.26,52100.0,32.3434,32.3574,32.3434,32.3434,52100.0
2012-06-29 14:00:00,46.27,46.27,46.24,46.25,33900.0,32.3504,32.3504,32.3294,32.3364,33900.0
2012-06-29 14:05:00,46.25,46.26,46.24,46.25,60600.0,32.3364,32.3434,32.3294,32.3364,60600.0
2012-06-29 14:10:00,46.25,46.27,46.24,46.27,35600.0,32.3364,32.3504,32.3294,32.3504,35600.0
2012-06-29 14:15:00,46.26,46.28,46.25,46.26,42600.0,32.3434,32.3574,32.3364,32.3434,42600.0
2012-06-29 14:20:00,46.25,46.27,46.24,46.27,26400.0,32.3364,32.3504,32.3294,32.3504,26400.0
2012-06-29 14:25:00,46.27,46.33,46.25,46.33,79500.0,32.3504,32.3923,32.3364,32.3923,79500.0
2012-06-29 14:30:00,46.32,46.33,46.25,46.26,65500.0,32.3853,32.3923,32.3364,32.3434,65500.0
2012-06-29 14:35:00,46.27,46.32,46.26,46.32,40300.0,32.3504,32.3853,32.3434,32.3853,40300.0
2012-06-29 14:40:00,46.31,46.33,46.31,46.32,40800.0,32.3783,32.3923,32.3783,32.3853,40800.0
2012-06-29 14:45:00,46.31,46.39,46.31,46.37,73700.0,32.3783,32.4343,32.3783,32.4203,73700.0
2012-06-29 14:50:00,46.38,46.38,46.35,46.37,44400.0,32.4273,32.4273,32.4063,32.4203,44400.0
2012-06-29 14:55:00,46.37,46.41,46.37,46.4,97300.0,32.4203,32.4483,32.4203,32.4413,97300.0
2012-06-29 15:00:00,46.4,46.41,46.39,46.4,107900.0,32.4413,32.4483,32.4343,32.4413,107900.0
2012-06-29 15:05:00,46.4,46.41,46.39,46.41,55700.0,32.4413,32.4483,32.4343,32.4483,55700.0
2012-06-29 15:10:00,46.4,46.42,46.39,46.4,67500.0,32.4413,32.4552,32.4343,32.4413,67500.0
2012-06-29 15:15:00,46.39,46.41,46.39,46.4,43500.0,32.4343,32.4483,32.4343,32.4413,43500.0
2012-06-29 15:20:00,46.41,46.42,46.39,46.4,76800.0,32.4483,32.4552,32.4343,32.4413,76800.0
2012-06-29 15:25:00,46.4,46.42,46.37,46.41,113900.0,32.4413,32.4552,32.4203,32.4483,113900.0
2012-06-29 15:30:00,46.41,46.41,46.35,46.38,73000.0,32.4483,32.4483,32.4063,32.4273,73000.0
2012-06-29 15:35:00,46.39,46.44,46.36,46.38,113800.0,32.4343,32.4692,32.4133,32.4273,113800.0
2012-06-29 15:40:00,46.38,46.42,46.38,46.41,111200.0,32.4273,32.4552,32.4273,32.4483,111200.0
2012-06-29 15:45:00,46.41,46.42,46.34,46.42,202200.0,32.4483,32.4552,32.3993,32.4552,202200.0
2012-06-29 15:50:00,46.42,46.52,46.41,46.51,268400.0,32.4552,32.5252,32.4483,32.5182,268400.0
2012-06-29 15:55:00,46.52,46.6,46.51,46.6,548700.0,32.5252,32.5811,32.5182,32.5811,548700.0
2012-07-02 09:30:00,46.45,46.76,46.24,46.27,100500.0,32.4762,32.693,32.3294,32.3504,100500.0
2012-07-02 09:35:00,46.27,46.3,46.15,46.21,65900.0,32.3504,32.3713,32.2665,32.3084,65900.0
2012-07-02 09:40:00,46.22,46.24,46.16,46.23,40500.0,32.3154,32.3294,32.2735,32.3224,40500.0
2012-07-02 09:45:00,46.24,46.33,46.22,46.25,39400.0,32.3294,32.3923,32.3154,32.3364,39400.0
2012-07-02 09:50:00,46.25,46.3,46.23,46.26,38300.0,32.3364,32.3713,32.3224,32.3434,38300.0
2012-07-02 09:55:00,46.26,46.28,46.12,46.16,25000.0,32.3434,32.3574,32.2455,32.2735,25000.0
2012-07-02 10:00:00,46.15,46.15,45.78,45.79,166300.0,32.2665,32.2665,32.0078,32.0148,166300.0
2012-07-02 10:05:00,45.79,45.79,45.66,45.73,67400.0,32.0148,32.0148,31.9239,31.9728,67400.0
2012-07-02 10:10:00,45.72,45.82,45.7,45.81,47200.0,31.9658,32.0357,31.9518,32.0288,47200.0
2012-07-02 10:15:00,45.81,45.91,45.79,45.88,29100.0,32.0288,32.0987,32.0148,32.0777,29100.0
2012-07-02 10:20:00,45.86,46.01,45.84,45.97,51500.0,32.0637,32.1686,32.0497,32.1406,51500.0
2012-07-02 10:25:00,45.95,45.95,45.88,45.9,22400.0,32.1266,32.1266,32.0777,32.0917,22400.0
2012-07-02 10:30:00,45.9,45.95,45.84,45.84,40300.0,32.0917,32.1266,32.0497,32.0497,40300.0
2012-07-02 10:35:00,45.85,45.87,45.79,45.79,30200.0,32.0567,32.0707,32.0148,32.0148,30200.0
2012-07-02 10:40:00,45.79,45.82,45.74,45.76,85400.0,32.0148,32.0357,31.9798,31.9938,85400.0
2012-07-02 10:45:00,45.76,45.87,45.76,45.87,119800.0,31.9938,32.0707,31.9938,32.0707,119800.0
2012-07-02 10:50:00,45.86,45.91,45.84,45.87,32000.0,32.0637,32.0987,32.0497,32.0707,32000.0
2012-07-02 10:55:00,45.87,45.89,45.8,45.82,26600.0,32.0707,32.0847,32.0218,32.0357,26600.0
2012-07-02 11:00:00,45.81,45.86,45.76,45.81,45100.0,32.0288,32.0637,31.9938,32.0288,45100.0
2012-07-02 11:05:00,45.81,45.85,45.81,45.81,14800.0,32.0288,32.0567,32.0288,32.0288,14800.0
2012-07-02 11:10:00,45.8,45.81,45.66,45.72,55800.0,32.0218,32.0288,31.9239,31.9658,55800.0
2012-07-02 11:15:00,45.71,45.75,45.69,45.71,35700.0,31.9588,31.9868,31.9449,31.9588,35700.0
2012-07-02 11:20:00,45.7,45.75,45.68,45.72,24200.0,31.9518,31.9868,31.9379,31.9658,24200.0
2012-07-02 11:25:00,45.72,45.72,45.63,45.63,20900.0,31.9658,31.9658,31.9029,31.9029,20900.0
2012-07-02 11:30:00,45.62,45.72,45.62,45.72,24600.0,31.8959,31.9658,31.8959,31.9658,24600.0
2012-07-02 11:35:00,45.72,45.8,45.72,45.77,17300.0,31.9658,32.0218,31.9658,32.0008,17300.0
2012-07-02 11:40:00,45.77,45.77,45.71,45.77,12200.0,32.0008,32.0008,31.9588,32.0008,12200.0
2012-07-02 11:45:00,45.77,45.77,45.7,45.71,15300.0,32.0008,32.0008,31.9518,31.9588,15300.0
2012-07-02 11:50:00,45.71,45.8,45.71,45.79,23100.0,31.9588,32.0218,31.9588,32.0148,23100.0
2012-07-02 11:55:00,45.79,45.81,45.75,45.75,10900.0,32.0148,32.0288,31.9868,31.9868,10900.0
2012-07-02 12:00:00,45.75,45.77,45.72,45.72,14800.0,31.9868,32.0008,31.9658,31.9658,14800.0
2012-07-02 12:05:00,45.72,45.74,45.7,45.7,18800.0,31.9658,31.9798,31.9518,31.9518,18800.0
2012-07-02 12:10:00,45.71,45.76,45.68,45.74,28400.0,31.9588,31.9938,31.9379,31.9798,28400.0
2012-07-02 12:15:00,45.74,45.74,45.66,45.66,21600.0,31.9798,31.9798,31.9239,31.9239,21600.0
2012-07-02 12:20:00,45.66,45.72,45.64,45.72,25500.0,31.9239,31.9658,31.9099,31.9658,25500.0
2012-07-02 12:25:00,45.72,45.72,45.67,45.69,16100.0,31.9658,31.9658,31.9309,31.9449,16100.0
2012-07-02 12:30:00,45.68,45.69,45.66,45.69,15600.0,31.9379,31.9449,31.9239,31.9449,15600.0
2012-07-02 12:35:00,45.69,45.77,45.69,45.77,19300.0,31.9449,32.0008,31.9449,32.0008,19300.0
2012-07-02 12:40:00,45.78,45.79,45.75,45.75,27500.0,32.0078,32.0148,31.9868,31.9868,27500.0
2012-07-02 12:45:00,45.75,45.8,45.74,45.8,26700.0,31.9868,32.0218,31.9798,32.0218,26700.0
2012-07-02 12:50:00,45.79,45.88,45.75,45.76,85300.0,32.0148,32.0777,31.9868,31.9938,85300.0
2012-07-02 12:55:00,45.77,45.8,45.7,45.73,54100.0,32.0008,32.0218,31.9518,31.9728,54100.0
2012-07-02 13:00:00,45.73,45.74,45.65,45.66,32400.0,31.9728,31.9798,31.9169,31.9239,32400.0
2012-07-02 13:05:00,45.66,45.68,45.63,45.65,36500.0,31.9239,31.9379,31.9029,31.9169,36500.0
2012-07-02 13:10:00,45.65,45.65,45.6,45.6,18700.0,31.9169,31.9169,31.8819,31.8819,18700.0
2012-07-02 13:15:00,45.61,45.66,45.59,45.66,36500.0,31.8889,31.9239,31.8749,31.9239,36500.0
2012-07-02 13:20:00,45.66,45.68,45.63,45.65,31800.0,31.9239,31.9379,31.9029,31.9169,31800.0
2012-07-02 13:25:00,45.65,45.66,45.59,45.62,49200.0,31.9169,31.9239,31.8749,31.8959,49200.0
2012-07-02 13:30:00,45.62,45.64,45.59,45.6,51700.0,31.8959,31.9099,31.8749,31.8819,51700.0
2012-07-02 13:35:00,45.6,45.61,45.56,45.58,46400.0,31.8819,31.8889,31.854,31.8679,46400.0
2012-07-02 13:40:00,45.58,45.58,45.5,45.54,52800.0,31.8679,31.8679,31.812,31.84,52800.0
2012-07-02 13:45:00,45.55,45.58,45.48,45.56,76900.0,31.847,31.8679,31.798,31.854,76900.0
2012-07-02 13:50:00,45.56,45.56,45.51,45.52,38700.0,31.854,31.854,31.819,31.826,38700.0
2012-07-02 13:55:00,45.52,45.53,45.42,45.43,57300.0,31.826,31.833,31.7561,31.7631,57300.0
2012-07-02 14:00:00,45.43,45.43,45.36,45.38,69100.0,31.7631,31.7631,31.7141,31.7281,69100.0
2012-07-02 14:05:00,45.37,45.42,45.35,45.41,94200.0,31.7211,31.7561,31.7071,31.7491,94200.0
2012-07-02 14:10:00,45.42,45.45,45.34,45.37,111900.0,31.7561,31.7771,31.7001,31.7211,111900.0
2012-07-02 14:15:00,45.36,45.43,45.33,45.42,63100.0,31.7141,31.7631,31.6932,31.7561,63100.0
2012-07-02 14:20:00,45.42,45.52,45.38,45.39,84700.0,31.7561,31.826,31.7281,31.7351,84700.0
2012-07-02 14:25:00,45.38,45.41,45.33,45.34,99500.0,31.7281,31.7491,31.6932,31.7001,99500.0
2012-07-02 14:30:00,45.35,45.38,45.26,45.27,97900.0,31.7071,31.7281,31.6442,31.6512,97900.0
2012-07-02 14:35:00,45.27,45.32,45.24,45.26,78200.0,31.6512,31.6862,31.6302,31.6442,78200.0
2012-07-02 14:40:00,45.25,45.27,45.22,45.23,49500.0,31.6372,31.6512,31.6162,31.6232,49500.0
2012-07-02 14:45:00,45.23,45.24,45.12,45.14,70000.0,31.6232,31.6302,31.5463,31.5603,70000.0
2012-07-02 14:50:00,45.14,45.14,45.05,45.05,84400.0,31.5603,31.5603,31.4974,31.4974,84400.0
2012-07-02 14:55:00,45.05,45.1,45.05,45.05,96100.0,31.4974,31.5323,31.4974,31.4974,96100.0
2012-07-02 15:00:00,45.06,45.08,45.05,45.07,77400.0,31.5044,31.5184,31.4974,31.5114,77400.0
2012-07-02 15:05:00,45.07,45.14,45.07,45.08,81500.0,31.5114,31.5603,31.5114,31.5184,81500.0
2012-07-02 15:10:00,45.08,45.14,45.07,45.14,42100.0,31.5184,31.5603,31.5114,31.5603,42100.0
2012-07-02 15:15:00,45.13,45.14,45.07,45.09,60300.0,31.5533,31.5603,31.5114,31.5254,60300.0
2012-07-02 15:20:00,45.09,45.11,45.08,45.1,72300.0,31.5254,31.5393,31.5184,31.5323,72300.0
2012-07-02 15:25:00,45.11,45.13,45.08,45.12,66400.0,31.5393,31.5533,31.5184,31.5463,66400.0
2012-07-02 15:30:00,45.13,45.17,45.09,45.15,122000.0,31.5533,31.5813,31.5254,31.5673,122000.0
2012-07-02 15:35:00,45.16,45.23,45.16,45.22,90400.0,31.5743,31.6232,31.5743,31.6162,90400.0
2012-07-02 15:40:00,45.23,45.31,45.22,45.31,67900.0,31.6232,31.6792,31.6162,31.6792,67900.0
2012-07-02 15:45:00,45.31,45.37,45.31,45.36,135700.0,31.6792,31.7211,31.6792,31.7141,135700.0
2012-07-02 15:50:00,45.35,45.37,45.32,45.35,139100.0,31.7071,31.7211,31.6862,31.7071,139100.0
2012-07-02 15:55:00,45.35,45.4,45.34,45.39,245500.0,31.7071,31.7421,31.7001,31.7351,245500.0
2012-07-03 09:30:00,45.43,45.51,45.4,45.42,163300.0,31.7631,31.819,31.7421,31.7561,163300.0
2012-07-03 09:35:00,45.41,45.51,45.37,45.5,104300.0,31.7491,31.819,31.7211,31.812,104300.0
2012-07-03 09:40:00,45.51,45.61,45.5,45.59,62400.0,31.819,31.8889,31.812,31.8749,62400.0
2012-07-03 09:45:00,45.57,45.59,45.5,45.5,73400.0,31.861,31.8749,31.812,31.812,73400.0
2012-07-03 09:50:00,45.51,45.53,45.45,45.5,69200.0,31.819,31.833,31.7771,31.812,69200.0
2012-07-03 09:55:00,45.51,45.55,45.46,45.46,88000.0,31.819,31.847,31.784,31.784,88000.0
2012-07-03 10:00:00,45.47,45.64,45.47,45.64,45200.0,31.791,31.9099,31.791,31.9099,45200.0
2012-07-03 10:05:00,45.64,45.65,45.57,45.57,48400.0,31.9099,31.9169,31.861,31.861,48400.0
2012-07-03 10:10:00,45.57,45.59,45.53,45.53,67600.0,31.861,31.8749,31.833,31.833,67600.0
2012-07-03 10:15:00,45.53,45.54,45.51,45.53,33900.0,31.833,31.84,31.819,31.833,33900.0
2012-07-03 10:20:00,45.52,45.56,45.51,45.55,53800.0,31.826,31.854,31.819,31.847,53800.0
2012-07-03 10:25:00,45.55,45.56,45.49,45.49,43500.0,31.847,31.854,31.805,31.805,43500.0
2012-07-03 10:30:00,45.5,45.55,45.49,45.55,50100.0,31.812,31.847,31.805,31.847,50100.0
2012-07-03 10:35:00,45.54,45.62,45.54,45.61,57900.0,31.84,31.8959,31.84,31.8889,57900.0
2012-07-03 10:40:00,45.6,45.64,45.5,45.5,54700.0,31.8819,31.9099,31.812,31.812,54700.0
2012-07-03 10:45:00,45.5,45.55,45.46,45.55,61200.0,31.812,31.847,31.784,31.847,61200.0
2012-07-03 10:50:00,45.55,45.55,45.48,45.5,48900.0,31.847,31.847,31.798,31.812,48900.0
2012-07-03 10:55:00,45.5,45.52,45.49,45.5,33200.0,31.812,31.826,31.805,31.812,33200.0
2012-07-03 11:00:00,45.51,45.52,45.5,45.5,73400.0,31.819,31.826,31.812,31.812,73400.0
2012-07-03 11:05:00,45.51,45.57,45.49,45.54,44200.0,31.819,31.861,31.805,31.84,44200.0
2012-07-03 11:10:00,45.55,45.55,45.5,45.54,40700.0,31.847,31.847,31.812,31.84,40700.0
2012-07-03 11:15:00,45.54,45.6,45.53,45.59,33400.0,31.84,31.8819,31.833,31.8749,33400.0
2012-07-03 11:20:00,45.59,45.62,45.59,45.6,48400.0,31.8749,31.8959,31.8749,31.8819,48400.0
2012-07-03 11:25:00,45.6,45.67,45.59,45.67,46600.0,31.8819,31.9309,31.8749,31.9309,46600.0
2012-07-03 11:30:00,45.67,45.68,45.64,45.67,45800.0,31.9309,31.9379,31.9099,31.9309,45800.0
2012-07-03 11:35:00,45.66,45.69,45.66,45.69,53900.0,31.9239,31.9449,31.9239,31.9449,53900.0
2012-07-03 11:40:00,45.68,45.7,45.62,45.63,43900.0,31.9379,31.9518,31.8959,31.9029,43900.0
2012-07-03 11:45:00,45.63,45.66,45.63,45.66,28400.0,31.9029,31.9239,31.9029,31.9239,28400.0
2012-07-03 11:50:00,45.66,45.66,45.65,45.66,24500.0,31.9239,31.9239,31.9169,31.9239,24500.0
2012-07-03 11:55:00,45.66,45.69,45.65,45.66,29100.0,31.9239,31.9449,31.9169,31.9239,29100.0
2012-07-03 12:00:00,45.66,45.68,45.66,45.67,37700.0,31.9239,31.9379,31.9239,31.9309,37700.0
2012-07-03 12:05:00,45.68,45.68,45.64,45.65,38800.0,31.9379,31.9379,31.9099,31.9169,38800.0
2012-07-03 12:10:00,45.64,45.67,45.62,45.63,51700.0,31.9099,31.9309,31.8959,31.9029,51700.0
2012-07-03 12:15:00,45.64,45.64,45.61,45.62,31700.0,31.9099,31.9099,31.8889,31.8959,31700.0
2012-07-03 12:20:00,45.62,45.63,45.62,45.63,35500.0,31.8959,31.9029,31.8959,31.9029,35500.0
2012-07-03 12:25:00,45.62,45.63,45.58,45.58,62700.0,31.8959,31.9029,31.8679,31.8679,62700.0
2012-07-03 12:30:00,45.59,45.59,45.52,45.54,61400.0,31.8749,31.8749,31.826,31.84,61400.0
2012-07-03 12:35:00,45.54,45.55,45.52,45.54,47900.0,31.84,31.847,31.826,31.84,47900.0
2012-07-03 12:40:00,45.54,45.54,45.48,45.5,114100.0,31.84,31.84,31.798,31.812,114100.0
2012-07-03 12:45:00,45.5,45.51,45.5,45.51,61200.0,31.812,31.819,31.812,31.819,61200.0
2012-07-03 12:50:00,45.5,45.52,45.49,45.49,93000.0,31.812,31.826,31.805,31.805,93000.0
2012-07-03 12:55:00,45.5,45.58,45.49,45.55,202200.0,31.812,31.8679,31.805,31.847,202200.0
2012-07-05 09:30:00,45.02,45.64,45.02,45.62,89200.0,31.4764,31.9099,31.4764,31.8959,89200.0
2012-07-05 09:35:00,45.6,45.65,45.49,45.62,46200.0,31.8819,31.9169,31.805,31.8959,46200.0
2012-07-05 09:40:00,45.62,45.69,45.52,45.52,52900.0,31.8959,31.9449,31.826,31.826,52900.0
2012-07-05 09:45:00,45.52,45.58,45.48,45.5,65100.0,31.826,31.8679,31.798,31.812,65100.0
2012-07-05 09:50:00,45.48,45.53,45.45,45.51,37700.0,31.798,31.833,31.7771,31.819,37700.0
2012-07-05 09:55:00,45.5,45.54,45.45,45.5,218800.0,31.812,31.84,31.7771,31.812,218800.0
2012-07-05 10:00:00,45.5,45.53,45.38,45.39,65500.0,31.812,31.833,31.7281,31.7351,65500.0
2012-07-05 10:05:00,45.38,45.44,45.36,45.43,48700.0,31.7281,31.7701,31.7141,31.7631,48700.0
2012-07-05 10:10:00,45.44,45.49,45.41,45.48,38900.0,31.7701,31.805,31.7491,31.798,38900.0
2012-07-05 10:15:00,45.48,45.53,45.46,45.49,30600.0,31.798,31.833,31.784,31.805,30600.0
2012-07-05 10:20:00,45.5,45.55,45.5,45.55,35200.0,31.812,31.847,31.812,31.847,35200.0
2012-07-05 10:25:00,45.55,45.58,45.52,45.53,35400.0,31.847,31.8679,31.826,31.833,35400.0
2012-07-05 10:30:00,45.54,45.59,45.52,45.53,25600.0,31.84,31.8749,31.826,31.833,25600.0
2012-07-05 10:35:00,45.54,45.57,45.51,45.53,41200.0,31.84,31.861,31.819,31.833,41200.0
2012-07-05 10:40:00,45.53,45.59,45.53,45.54,37000.0,31.833,31.8749,31.833,31.84,37000.0
2012-07-05 10:45:00,45.54,45.58,45.54,45.56,39400.0,31.84,31.8679,31.84,31.854,39400.0
2012-07-05 10:50:00,45.57,45.58,45.54,45.58,50900.0,31.861,31.8679,31.84,31.8679,50900.0
2012-07-05 10:55:00,45.58,45.58,45.51,45.52,42200.0,31.8679,31.8679,31.819,31.826,42200.0
2012-07-05 11:00:00,45.52,45.6,45.52,45.6,45200.0,31.826,31.8819,31.826,31.8819,45200.0
2012-07-05 11:05:00,45.59,45.65,45.59,45.62,52000.0,31.8749,31.9169,31.8749,31.8959,52000.0
2012-07-05 11:10:00,45.62,45.63,45.56,45.59,58700.0,31.8959,31.9029,31.854,31.8749,58700.0
2012-07-05 11:15:00,45.59,45.68,45.59,45.68,35000.0,31.8749,31.9379,31.8749,31.9379,35000.0
2012-07-05 11:20:00,45.68,45.7,45.61,45.65,42500.0,31.9379,31.9518,31.8889,31.9169,42500.0
2012-07-05 11:25:00,45.63,45.68,45.62,45.67,30900.0,31.9029,31.9379,31.8959,31.9309,30900.0
2012-07-05 11:30:00,45.67,45.72,45.66,45.72,51400.0,31.9309,31.9658,31.9239,31.9658,51400.0
2012-07-05 11:35:00,45.72,45.76,45.72,45.73,101000.0,31.9658,31.9938,31.9658,31.9728,101000.0
2012-07-05 11:40:00,45.73,45.74,45.7,45.72,42200.0,31.9728,31.9798,31.9518,31.9658,42200.0
2012-07-05 11:45:00,45.72,45.79,45.72,45.78,30500.0,31.9658,32.0148,31.9658,32.0078,30500.0
2012-07-05 11:50:00,45.78,45.8,45.76,45.77,21600.0,32.0078,32.0218,31.9938,32.0008,21600.0
2012-07-05 11:55:00,45.77,45.78,45.71,45.72,55300.0,32.0008,32.0078,31.9588,31.9658,55300.0
2012-07-05 12:00:00,45.72,45.73,45.7,45.7,36900.0,31.9658,31.9728,31.9518,31.9518,36900.0
2012-07-05 12:05:00,45.71,45.73,45.71,45.72,11700.0,31.9588,31.9728,31.9588,31.9658,11700.0
2012-07-05 12:10:00,45.72,45.78,45.72,45.77,30700.0,31.9658,32.0078,31.9658,32.0008,30700.0
2012-07-05 12:15:00,45.77,45.78,45.74,45.75,22200.0,32.0008,32.0078,31.9798,31.9868,22200.0
2012-07-05 12:20:00,45.75,45.77,45.72,45.72,22100.0,31.9868,32.0008,31.9658,31.9658,22100.0
2012-07-05 12:25:00,45.72,45.76,45.71,45.72,27700.0,31.9658,31.9938,31.9588,31.9658,27700.0
2012-07-05 12:30:00,45.71,45.72,45.67,45.69,31400.0,31.9588,31.9658,31.9309,31.9449,31400.0
2012-07-05 12:35:00,45.69,45.69,45.66,45.68,21500.0,31.9449,31.9449,31.9239,31.9379,21500.0
2012-07-05 12:40:00,45.68,45.69,45.66,45.69,14600.0,31.9379,31.9449,31.9239,31.9449,14600.0
2012-07-05 12:45:00,45.69,45.7,45.65,45.67,26500.0,31.9449,31.9518,31.9169,31.9309,26500.0
2012-07-05 12:50:00,45.67,45.72,45.67,45.72,7900.0,31.9309,31.9658,31.9309,31.9658,7900.0
2012-07-05 12:55:00,45.72,45.74,45.71,45.72,34400.0,31.9658,31.9798,31.9588,31.9658,34400.0
2012-07-05 13:00:00,45.72,45.75,45.71,45.74,14500.0,31.9658,31.9868,31.9588,31.9798,14500.0
2012-07-05 13:05:00,45.74,45.78,45.73,45.77,22300.0,31.9798,32.0078,31.9728,32.0008,22300.0
2012-07-05 13:10:00,45.78,45.79,45.76,45.78,18400.0,32.0078,32.0148,31.9938,32.0078,18400.0
2012-07-05 13:15:00,45.78,45.8,45.76,45.8,76900.0,32.0078,32.0218,31.9938,32.0218,76900.0
2012-07-05 13:20:00,45.8,45.82,45.79,45.82,34500.0,32.0218,32.0357,32.0148,32.0357,34500.0
2012-07-05 13:25:00,45.81,45.84,45.79,45.8,24900.0,32.0288,32.0497,32.0148,32.0218,24900.0
2012-07-05 13:30:00,45.8,45.82,45.79,45.81,35500.0,32.0218,32.0357,32.0148,32.0288,35500.0
2012-07-05 13:35:00,45.81,45.84,45.8,45.82,24100.0,32.0288,32.0497,32.0218,32.0357,24100.0
2012-07-05 13:40:00,45.82,45.85,45.81,45.85,15100.0,32.0357,32.0567,32.0288,32.0567,15100.0
2012-07-05 13:45:00,45.85,45.98,45.85,45.96,35700.0,32.0567,32.1476,32.0567,32.1336,35700.0
2012-07-05 13:50:00,45.96,45.97,45.93,45.96,43400.0,32.1336,32.1406,32.1127,32.1336,43400.0
2012-07-05 13:55:00,45.95,45.96,45.91,45.92,88700.0,32.1266,32.1336,32.0987,32.1057,88700.0
2012-07-05 14:00:00,45.93,45.95,45.91,45.95,30900.0,32.1127,32.1266,32.0987,32.1266,30900.0
2012-07-05 14:05:00,45.95,45.96,45.88,45.89,39000.0,32.1266,32.1336,32.0777,32.0847,39000.0
2012-07-05 14:10:00,45.89,45.9,45.86,45.87,43800.0,32.0847,32.0917,32.0637,32.0707,43800.0
2012-07-05 14:15:00,45.87,45.9,45.87,45.89,30700.0,32.0707,32.0917,32.0707,32.0847,30700.0
2012-07-05 14:20:00,45.89,45.93,45.88,45.91,57500.0,32.0847,32.1127,32.0777,32.0987,57500.0
2012-07-05 14:25:00,45.9,45.92,45.89,45.92,27400.0,32.0917,32.1057,32.0847,32.1057,27400.0
2012-07-05 14:30:00,45.91,45.92,45.89,45.9,22100.0,32.0987,32.1057,32.0847,32.0917,22100.0
2012-07-05 14:35:00,45.89,45.89,45.86,45.88,15200.0,32.0847,32.0847,32.0637,32.0777,15200.0
2012-07-05 14:40:00,45.88,45.91,45.88,45.91,29900.0,32.0777,32.0987,32.0777,32.0987,29900.0
2012-07-05 14:45:00,45.91,45.94,45.89,45.92,38500.0,32.0987,32.1196,32.0847,32.1057,38500.0
2012-07-05 14:50:00,45.91,45.93,45.85,45.86,29700.0,32.0987,32.1127,32.0567,32.0637,29700.0
2012-07-05 14:55:00,45.86,45.89,45.85,45.89,21700.0,32.0637,32.0847,32.0567,32.0847,21700.0
2012-07-05 15:00:00,45.89,45.89,45.84,45.85,51300.0,32.0847,32.0847,32.0497,32.0567,51300.0
2012-07-05 15:05:00,45.85,45.87,45.84,45.87,21200.0,32.0567,32.0707,32.0497,32.0707,21200.0
2012-07-05 15:10:00,45.87,45.88,45.84,45.87,55600.0,32.0707,32.0777,32.0497,32.0707,55600.0
2012-07-05 15:15:00,45.87,45.87,45.85,45.86,42900.0,32.0707,32.0707,32.0567,32.0637,42900.0
2012-07-05 15:20:00,45.85,45.89,45.83,45.84,58400.0,32.0567,32.0847,32.0427,32.0497,58400.0
2012-07-05 15:25:00,45.84,45.88,45.84,45.86,45200.0,32.0497,32.0777,32.0497,32.0637,45200.0
2012-07-05 15:30:00,45.85,45.86,45.79,45.84,52400.0,32.0567,32.0637,32.0148,32.0497,52400.0
2012-07-05 15:35:00,45.84,45.86,45.82,45.82,55800.0,32.0497,32.0637,32.0357,32.0357,55800.0
2012-07-05 15:40:00,45.82,45.9,45.81,45.84,63200.0,32.0357,32.0917,32.0288,32.0497,63200.0
2012-07-05 15:45:00,45.85,45.89,45.84,45.87,96400.0,32.0567,32.0847,32.0497,32.0707,96400.0
2012-07-05 15:50:00,45.88,45.88,45.82,45.86,130400.0,32.0777,32.0777,32.0357,32.0637,130400.0
2012-07-05 15:55:00,45.86,45.86,45.78,45.81,204300.0,32.0637,32.0637,32.0078,32.0288,204300.0
2012-07-06 09:30:00,45.35,45.37,45.02,45.02,87000.0,31.7071,31.7211,31.4764,31.4764,87000.0
2012-07-06 09:35:00,45.03,45.13,45.03,45.13,42300.0,31.4834,31.5533,31.4834,31.5533,42300.0
2012-07-06 09:40:00,45.11,45.19,45.02,45.1,26500.0,31.5393,31.5953,31.4764,31.5323,26500.0
2012-07-06 09:45:00,45.08,45.11,45.0,45.01,50700.0,31.5184,31.5393,31.4624,31.4694,50700.0
2012-07-06 09:50:00,45.02,45.06,44.96,45.0,80400.0,31.4764,31.5044,31.4345,31.4624,80400.0
2012-07-06 09:55:00,44.99,44.99,44.92,44.95,49500.0,31.4554,31.4554,31.4065,31.4275,49500.0
2012-07-06 10:00:00,44.95,44.97,44.93,44.97,38900.0,31.4275,31.4415,31.4135,31.4415,38900.0
2012-07-06 10:05:00,44.96,44.96,44.83,44.84,43900.0,31.4345,31.4345,31.3436,31.3506,43900.0
2012-07-06 10:10:00,44.84,44.84,44.76,44.79,52400.0,31.3506,31.3506,31.2946,31.3156,52400.0
2012-07-06 10:15:00,44.8,44.82,44.77,44.8,20600.0,31.3226,31.3366,31.3016,31.3226,20600.0
2012-07-06 10:20:00,44.81,44.94,44.81,44.94,22900.0,31.3296,31.4205,31.3296,31.4205,22900.0
2012-07-06 10:25:00,44.93,44.95,44.89,44.89,23700.0,31.4135,31.4275,31.3855,31.3855,23700.0
2012-07-06 10:30:00,44.9,44.94,44.82,44.82,33800.0,31.3925,31.4205,31.3366,31.3366,33800.0
2012-07-06 10:35:00,44.82,44.9,44.81,44.89,25000.0,31.3366,31.3925,31.3296,31.3855,25000.0
2012-07-06 10:40:00,44.91,44.96,44.89,44.94,34500.0,31.3995,31.4345,31.3855,31.4205,34500.0
2012-07-06 10:45:00,44.96,44.96,44.89,44.89,34200.0,31.4345,31.4345,31.3855,31.3855,34200.0
2012-07-06 10:50:00,44.89,44.89,44.85,44.88,26900.0,31.3855,31.3855,31.3576,31.3785,26900.0
2012-07-06 10:55:00,44.88,44.88,44.79,44.81,24900.0,31.3785,31.3785,31.3156,31.3296,24900.0
2012-07-06 11:00:00,44.8,44.83,44.77,44.78,17300.0,31.3226,31.3436,31.3016,31.3086,17300.0
2012-07-06 11:05:00,44.78,44.82,44.77,44.77,19500.0,31.3086,31.3366,31.3016,31.3016,19500.0
2012-07-06 11:10:00,44.77,44.79,44.7,44.72,39700.0,31.3016,31.3156,31.2527,31.2667,39700.0
2012-07-06 11:15:00,44.73,44.8,44.72,44.79,16200.0,31.2737,31.3226,31.2667,31.3156,16200.0
2012-07-06 11:20:00,44.79,44.8,44.7,44.7,20100.0,31.3156,31.3226,31.2527,31.2527,20100.0
2012-07-06 11:25:00,44.69,44.71,44.66,44.67,22200.0,31.2457,31.2597,31.2247,31.2317,22200.0
2012-07-06 11:30:00,44.68,44.72,44.64,44.72,45500.0,31.2387,31.2667,31.2107,31.2667,45500.0
2012-07-06 11:35:00,44.72,44.76,44.71,44.75,16700.0,31.2667,31.2946,31.2597,31.2876,16700.0
2012-07-06 11:40:00,44.76,44.79,44.73,44.78,21600.0,31.2946,31.3156,31.2737,31.3086,21600.0
2012-07-06 11:45:00,44.79,44.8,44.76,44.79,17400.0,31.3156,31.3226,31.2946,31.3156,17400.0
2012-07-06 11:50:00,44.78,44.79,44.75,44.77,21500.0,31.3086,31.3156,31.2876,31.3016,21500.0
2012-07-06 11:55:00,44.77,44.78,44.72,44.78,46200.0,31.3016,31.3086,31.2667,31.3086,46200.0
2012-07-06 12:00:00,44.77,44.77,44.73,44.75,31400.0,31.3016,31.3016,31.2737,31.2876,31400.0
2012-07-06 12:05:00,44.75,44.79,44.75,44.79,18400.0,31.2876,31.3156,31.2876,31.3156,18400.0
2012-07-06 12:10:00,44.78,44.79,44.74,44.77,26700.0,31.3086,31.3156,31.2806,31.3016,26700.0
2012-07-06 12:15:00,44.76,44.81,44.74,44.81,17300.0,31.2946,31.3296,31.2806,31.3296,17300.0
2012-07-06 12:20:00,44.81,44.81,44.77,44.8,19500.0,31.3296,31.3296,31.3016,31.3226,19500.0
2012-07-06 12:25:00,44.79,44.79,44.73,44.75,43300.0,31.3156,31.3156,31.2737,31.2876,43300.0
2012-07-06 12:30:00,44.74,44.8,44.74,44.77,26100.0,31.2806,31.3226,31.2806,31.3016,26100.0
2012-07-06 12:35:00,44.77,44.78,44.75,44.77,18300.0,31.3016,31.3086,31.2876,31.3016,18300.0
2012-07-06 12:40:00,44.77,44.81,44.77,44.81,12800.0,31.3016,31.3296,31.3016,31.3296,12800.0
2012-07-06 12:45:00,44.81,44.87,44.79,44.86,24100.0,31.3296,31.3715,31.3156,31.3645,24100.0
2012-07-06 12:50:00,44.85,44.89,44.85,44.87,16600.0,31.3576,31.3855,31.3576,31.3715,16600.0
2012-07-06 12:55:00,44.88,44.92,44.86,44.92,16300.0,31.3785,31.4065,31.3645,31.4065,16300.0
2012-07-06 13:00:00,44.91,44.91,44.84,44.85,18400.0,31.3995,31.3995,31.3506,31.3576,18400.0
2012-07-06 13:05:00,44.84,44.84,44.8,44.81,17500.0,31.3506,31.3506,31.3226,31.3296,17500.0
2012-07-06 13:10:00,44.81,44.81,44.79,44.79,20300.0,31.3296,31.3296,31.3156,31.3156,20300.0
2012-07-06 13:15:00,44.79,44.83,44.78,44.81,38200.0,31.3156,31.3436,31.3086,31.3296,38200.0
2012-07-06 13:20:00,44.82,44.82,44.78,44.8,16900.0,31.3366,31.3366,31.3086,31.3226,16900.0
2012-07-06 13:25:00,44.8,44.81,44.78,44.79,16400.0,31.3226,31.3296,31.3086,31.3156,16400.0
2012-07-06 13:30:00,44.79,44.8,44.78,44.78,18600.0,31.3156,31.3226,31.3086,31.3086,18600.0
2012-07-06 13:35:00,44.8,44.82,44.79,44.81,22000.0,31.3226,31.3366,31.3156,31.3296,22000.0
2012-07-06 13:40:00,44.81,44.81,44.75,44.76,20300.0,31.3296,31.3296,31.2876,31.2946,20300.0
2012-07-06 13:45:00,44.76,44.77,44.75,44.75,16600.0,31.2946,31.3016,31.2876,31.2876,16600.0
2012-07-06 13:50:00,44.75,44.78,44.74,44.75,17700.0,31.2876,31.3086,31.2806,31.2876,17700.0
2012-07-06 13:55:00,44.75,44.78,44.74,44.78,14200.0,31.2876,31.3086,31.2806,31.3086,14200.0
2012-07-06 14:00:00,44.78,44.78,44.75,44.75,19900.0,31.3086,31.3086,31.2876,31.2876,19900.0
2012-07-06 14:05:00,44.75,44.76,44.73,44.74,15100.0,31.2876,31.2946,31.2737,31.2806,15100.0
2012-07-06 14:10:00,44.73,44.76,44.73,44.76,15600.0,31.2737,31.2946,31.2737,31.2946,15600.0
2012-07-06 14:15:00,44.76,44.77,44.71,44.74,19700.0,31.2946,31.3016,31.2597,31.2806,19700.0
2012-07-06 14:20:00,44.73,44.76,44.71,44.74,32200.0,31.2737,31.2946,31.2597,31.2806,32200.0
2012-07-06 14:25:00,44.74,44.76,44.73,44.75,23200.0,31.2806,31.2946,31.2737,31.2876,23200.0
2012-07-06 14:30:00,44.75,44.77,44.73,44.76,28600.0,31.2876,31.3016,31.2737,31.2946,28600.0
2012-07-06 14:35:00,44.76,44.81,44.75,44.81,23300.0,31.2946,31.3296,31.2876,31.3296,23300.0
2012-07-06 14:40:00,44.81,44.85,44.77,44.85,15300.0,31.3296,31.3576,31.3016,31.3576,15300.0
2012-07-06 14:45:00,44.85,44.86,44.83,44.84,25100.0,31.3576,31.3645,31.3436,31.3506,25100.0
2012-07-06 14:50:00,44.84,44.94,44.84,44.94,23200.0,31.3506,31.4205,31.3506,31.4205,23200.0
2012-07-06 14:55:00,44.93,44.94,44.89,44.91,28400.0,31.4135,31.4205,31.3855,31.3995,28400.0
2012-07-06 15:00:00,44.91,44.92,44.9,44.9,28000.0,31.3995,31.4065,31.3925,31.3925,28000.0
2012-07-06 15:05:00,44.91,45.0,44.9,45.0,42300.0,31.3995,31.4624,31.3925,31.4624,42300.0
2012-07-06 15:10:00,45.0,45.01,44.99,45.01,38800.0,31.4624,31.4694,31.4554,31.4694,38800.0
2012-07-06 15:15:00,45.02,45.04,44.99,45.02,41000.0,31.4764,31.4904,31.4554,31.4764,41000.0
2012-07-06 15:20:00,45.02,45.03,44.97,45.02,38900.0,31.4764,31.4834,31.4415,31.4764,38900.0
2012-07-06 15:25:00,45.01,45.05,44.94,45.04,66900.0,31.4694,31.4974,31.4205,31.4904,66900.0
2012-07-06 15:30:00,45.04,45.13,45.03,45.12,64200.0,31.4904,31.5533,31.4834,31.5463,64200.0
2012-07-06 15:35:00,45.13,45.13,45.07,45.1,89200.0,31.5533,31.5533,31.5114,31.5323,89200.0
2012-07-06 15:40:00,45.1,45.15,45.07,45.15,74100.0,31.5323,31.5673,31.5114,31.5673,74100.0
2012-07-06 15:45:00,45.15,45.24,45.15,45.17,106900.0,31.5673,31.6302,31.5673,31.5813,106900.0
2012-07-06 15:50:00,45.17,45.2,45.12,45.2,96900.0,31.5813,31.6023,31.5463,31.6023,96900.0
2012-07-06 15:55:00,45.19,45.2,45.16,45.17,172500.0,31.5953,31.6023,31.5743,31.5813,172500.0
2012-07-09 09:30:00,44.82,45.11,44.82,45.07,44200.0,31.3366,31.5393,31.3366,31.5114,44200.0
2012-07-09 09:35:00,45.07,45.1,45.0,45.06,14000.0,31.5114,31.5323,31.4624,31.5044,14000.0
2012-07-09 09:40:00,45.06,45.06,44.85,44.89,26400.0,31.5044,31.5044,31.3576,31.3855,26400.0
2012-07-09 09:45:00,44.89,44.91,44.83,44.9,34300.0,31.3855,31.3995,31.3436,31.3925,34300.0
2012-07-09 09:50:00,44.91,44.91,44.84,44.85,44300.0,31.3995,31.3995,31.3506,31.3576,44300.0
2012-07-09 09:55:00,44.87,44.9,44.85,44.85,19100.0,31.3715,31.3925,31.3576,31.3576,19100.0
2012-07-09 10:00:00,44.84,44.86,44.77,44.86,33900.0,31.3506,31.3645,31.3016,31.3645,33900.0
2012-07-09 10:05:00,44.87,44.87,44.78,44.79,48100.0,31.3715,31.3715,31.3086,31.3156,48100.0
2012-07-09 10:10:00,44.79,44.8,44.71,44.74,50500.0,31.3156,31.3226,31.2597,31.2806,50500.0
2012-07-09 10:15:00,44.75,44.78,44.72,44.76,30000.0,31.2876,31.3086,31.2667,31.2946,30000.0
2012-07-09 10:20:00,44.76,44.82,44.75,44.81,27100.0,31.2946,31.3366,31.2876,31.3296,27100.0
2012-07-09 10:25:00,44.81,44.89,44.8,44.87,36000.0,31.3296,31.3855,31.3226,31.3715,36000.0
2012-07-09 10:30:00,44.87,44.91,44.82,44.85,44500.0,31.3715,31.3995,31.3366,31.3576,44500.0
2012-07-09 10:35:00,44.84,44.97,44.83,44.97,18200.0,31.3506,31.4415,31.3436,31.4415,18200.0
2012-07-09 10:40:00,44.96,44.98,44.88,44.88,56600.0,31.4345,31.4484,31.3785,31.3785,56600.0
2012-07-09 10:45:00,44.89,44.93,44.87,44.93,26300.0,31.3855,31.4135,31.3715,31.4135,26300.0
2012-07-09 10:50:00,44.93,45.03,44.93,44.99,25000.0,31.4135,31.4834,31.4135,31.4554,25000.0
2012-07-09 10:55:00,44.99,45.0,44.91,44.92,18800.0,31.4554,31.4624,31.3995,31.4065,18800.0
2012-07-09 11:00:00,44.93,44.93,44.85,44.87,15500.0,31.4135,31.4135,31.3576,31.3715,15500.0
2012-07-09 11:05:00,44.87,44.89,44.84,44.85,21900.0,31.3715,31.3855,31.3506,31.3576,21900.0
2012-07-09 11:10:00,44.84,44.84,44.79,44.79,8900.0,31.3506,31.3506,31.3156,31.3156,8900.0
2012-07-09 11:15:00,44.79,44.82,44.77,44.8,15000.0,31.3156,31.3366,31.3016,31.3226,15000.0
2012-07-09 11:20:00,44.79,44.85,44.79,44.82,14000.0,31.3156,31.3576,31.3156,31.3366,14000.0
2012-07-09 11:25:00,44.83,44.84,44.77,44.81,14200.0,31.3436,31.3506,31.3016,31.3296,14200.0
2012-07-09 11:30:00,44.81,44.83,44.75,44.75,13200.0,31.3296,31.3436,31.2876,31.2876,13200.0
2012-07-09 11:35:00,44.76,44.79,44.75,44.79,15100.0,31.2946,31.3156,31.2876,31.3156,15100.0
2012-07-09 11:40:00,44.78,44.81,44.74,44.81,20400.0,31.3086,31.3296,31.2806,31.3296,20400.0
2012-07-09 11:45:00,44.8,44.83,44.78,44.79,11800.0,31.3226,31.3436,31.3086,31.3156,11800.0
2012-07-09 11:50:00,44.8,44.8,44.74,44.76,26000.0,31.3226,31.3226,31.2806,31.2946,26000.0
2012-07-09 11:55:00,44.76,44.76,44.7,44.71,24200.0,31.2946,31.2946,31.2527,31.2597,24200.0
2012-07-09 12:00:00,44.71,44.75,44.71,44.72,26500.0,31.2597,31.2876,31.2597,31.2667,26500.0
2012-07-09 12:05:00,44.71,44.75,44.71,44.75,29500.0,31.2597,31.2876,31.2597,31.2876,29500.0
2012-07-09 12:10:00,44.75,44.76,44.74,44.76,28900.0,31.2876,31.2946,31.2806,31.2946,28900.0
2012-07-09 12:15:00,44.75,44.8,44.74,44.76,50100.0,31.2876,31.3226,31.2806,31.2946,50100.0
2012-07-09 12:20:00,44.76,44.83,44.75,44.79,24100.0,31.2946,31.3436,31.2876,31.3156,24100.0
2012-07-09 12:25:00,44.78,44.81,44.76,44.78,13800.0,31.3086,31.3296,31.2946,31.3086,13800.0
2012-07-09 12:30:00,44.79,44.81,44.77,44.78,15100.0,31.3156,31.3296,31.3016,31.3086,15100.0
2012-07-09 12:35:00,44.77,44.78,44.73,44.74,20500.0,31.3016,31.3086,31.2737,31.2806,20500.0
2012-07-09 12:40:00,44.74,44.75,44.72,44.73,15100.0,31.2806,31.2876,31.2667,31.2737,15100.0
2012-07-09 12:45:00,44.73,44.74,44.7,44.73,21700.0,31.2737,31.2806,31.2527,31.2737,21700.0
2012-07-09 12:50:00,44.73,44.77,44.73,44.76,11000.0,31.2737,31.3016,31.2737,31.2946,11000.0
2012-07-09 12:55:00,44.76,44.76,44.73,44.75,19100.0,31.2946,31.2946,31.2737,31.2876,19100.0
2012-07-09 13:00:00,44.75,44.76,44.73,44.75,20400.0,31.2876,31.2946,31.2737,31.2876,20400.0
2012-07-09 13:05:00,44.75,44.77,44.72,44.76,14000.0,31.2876,31.3016,31.2667,31.2946,14000.0
2012-07-09 13:10:00,44.76,44.78,44.74,44.75,13700.0,31.2946,31.3086,31.2806,31.2876,13700.0
2012-07-09 13:15:00,44.75,44.79,44.75,44.79,21900.0,31.2876,31.3156,31.2876,31.3156,21900.0
2012-07-09 13:20:00,44.79,44.82,44.79,44.82,9800.0,31.3156,31.3366,31.3156,31.3366,9800.0
2012-07-09 13:25:00,44.82,44.89,44.82,44.88,21100.0,31.3366,31.3855,31.3366,31.3785,21100.0
2012-07-09 13:30:00,44.88,44.89,44.86,44.86,22600.0,31.3785,31.3855,31.3645,31.3645,22600.0
2012-07-09 13:35:00,44.87,44.95,44.86,44.94,22100.0,31.3715,31.4275,31.3645,31.4205,22100.0
2012-07-09 13:40:00,44.94,44.97,44.92,44.95,28700.0,31.4205,31.4415,31.4065,31.4275,28700.0
2012-07-09 13:45:00,44.95,44.96,44.91,44.94,18200.0,31.4275,31.4345,31.3995,31.4205,18200.0
2012-07-09 13:50:00,44.93,44.93,44.89,44.9,17100.0,31.4135,31.4135,31.3855,31.3925,17100.0
2012-07-09 13:55:00,44.91,44.96,44.9,44.94,12700.0,31.3995,31.4345,31.3925,31.4205,12700.0
2012-07-09 14:00:00,44.93,44.97,44.93,44.97,22500.0,31.4135,31.4415,31.4135,31.4415,22500.0
2012-07-09 14:05:00,44.96,45.0,44.96,44.97,23400.0,31.4345,31.4624,31.4345,31.4415,23400.0
2012-07-09 14:10:00,44.97,45.01,44.97,44.98,20200.0,31.4415,31.4694,31.4415,31.4484,20200.0
2012-07-09 14:15:00,44.98,44.98,44.92,44.94,21900.0,31.4484,31.4484,31.4065,31.4205,21900.0
2012-07-09 14:20:00,44.95,44.95,44.92,44.95,19800.0,31.4275,31.4275,31.4065,31.4275,19800.0
2012-07-09 14:25:00,44.94,44.94,44.89,44.92,33200.0,31.4205,31.4205,31.3855,31.4065,33200.0
2012-07-09 14:30:00,44.92,44.96,44.9,44.96,16400.0,31.4065,31.4345,31.3925,31.4345,16400.0
2012-07-09 14:35:00,44.96,44.99,44.94,44.97,22700.0,31.4345,31.4554,31.4205,31.4415,22700.0
2012-07-09 14:40:00,44.96,44.96,44.92,44.92,23500.0,31.4345,31.4345,31.4065,31.4065,23500.0
2012-07-09 14:45:00,44.92,44.93,44.9,44.91,25500.0,31.4065,31.4135,31.3925,31.3995,25500.0
2012-07-09 14:50:00,44.9,44.93,44.89,44.93,24200.0,31.3925,31.4135,31.3855,31.4135,24200.0
2012-07-09 14:55:00,44.93,44.93,44.88,44.91,20200.0,31.4135,31.4135,31.3785,31.3995,20200.0
2012-07-09 15:00:00,44.91,44.91,44.87,44.9,24000.0,31.3995,31.3995,31.3715,31.3925,24000.0
2012-07-09 15:05:00,44.9,44.94,44.88,44.91,31400.0,31.3925,31.4205,31.3785,31.3995,31400.0
2012-07-09 15:10:00,44.91,44.91,44.88,44.89,14300.0,31.3995,31.3995,31.3785,31.3855,14300.0
2012-07-09 15:15:00,44.89,44.89,44.85,44.86,34500.0,31.3855,31.3855,31.3576,31.3645,34500.0
2012-07-09 15:20:00,44.87,44.87,44.82,44.87,30500.0,31.3715,31.3715,31.3366,31.3715,30500.0
2012-07-09 15:25:00,44.87,44.96,44.84,44.94,47700.0,31.3715,31.4345,31.3506,31.4205,47700.0
2012-07-09 15:30:00,44.94,44.95,44.87,44.91,54000.0,31.4205,31.4275,31.3715,31.3995,54000.0
2012-07-09 15:35:00,44.91,44.93,44.89,44.9,42100.0,31.3995,31.4135,31.3855,31.3925,42100.0
2012-07-09 15:40:00,44.91,44.93,44.89,44.91,44600.0,31.3995,31.4135,31.3855,31.3995,44600.0
2012-07-09 15:45:00,44.91,44.96,44.9,44.95,59000.0,31.3995,31.4345,31.3925,31.4275,59000.0
2012-07-09 15:50:00,44.94,44.96,44.92,44.95,93000.0,31.4205,31.4345,31.4065,31.4275,93000.0
2012-07-09 15:55:00,44.95,44.99,44.93,44.94,136500.0,31.4275,31.4554,31.4135,31.4205,136500.0
2012-07-10 09:30:00,45.09,45.57,45.09,45.53,79500.0,31.5254,31.861,31.5254,31.833,79500.0
2012-07-10 09:35:00,45.53,45.59,45.45,45.52,34700.0,31.833,31.8749,31.7771,31.826,34700.0
2012-07-10 09:40:00,45.47,45.48,45.37,45.42,37000.0,31.791,31.798,31.7211,31.7561,37000.0
2012-07-10 09:45:00,45.42,45.43,45.18,45.22,45900.0,31.7561,31.7631,31.5883,31.6162,45900.0
2012-07-10 09:50:00,45.23,45.23,45.15,45.18,24500.0,31.6232,31.6232,31.5673,31.5883,24500.0
2012-07-10 09:55:00,45.19,45.24,45.13,45.16,22600.0,31.5953,31.6302,31.5533,31.5743,22600.0
2012-07-10 10:00:00,45.16,45.26,45.05,45.06,28400.0,31.5743,31.6442,31.4974,31.5044,28400.0
2012-07-10 10:05:00,45.03,45.06,44.98,44.99,31200.0,31.4834,31.5044,31.4484,31.4554,31200.0
2012-07-10 10:10:00,44.98,45.01,44.96,44.98,45400.0,31.4484,31.4694,31.4345,31.4484,45400.0
2012-07-10 10:15:00,44.96,45.09,44.96,45.06,50600.0,31.4345,31.5254,31.4345,31.5044,50600.0
2012-07-10 10:20:00,45.05,45.14,45.04,45.14,24500.0,31.4974,31.5603,31.4904,31.5603,24500.0
2012-07-10 10:25:00,45.13,45.2,45.12,45.17,29800.0,31.5533,31.6023,31.5463,31.5813,29800.0
2012-07-10 10:30:00,45.16,45.17,45.12,45.14,31800.0,31.5743,31.5813,31.5463,31.5603,31800.0
2012-07-10 10:35:00,45.14,45.16,45.04,45.05,26500.0,31.5603,31.5743,31.4904,31.4974,26500.0
2012-07-10 10:40:00,45.05,45.07,45.0,45.07,25100.0,31.4974,31.5114,31.4624,31.5114,25100.0
2012-07-10 10:45:00,45.07,45.09,45.0,45.02,47300.0,31.5114,31.5254,31.4624,31.4764,47300.0
2012-07-10 10:50:00,45.03,45.05,45.0,45.0,27800.0,31.4834,31.4974,31.4624,31.4624,27800.0
2012-07-10 10:55:00,45.0,45.05,44.95,45.05,63200.0,31.4624,31.4974,31.4275,31.4974,63200.0
2012-07-10 11:00:00,45.05,45.05,44.98,44.98,38800.0,31.4974,31.4974,31.4484,31.4484,38800.0
2012-07-10 11:05:00,44.98,45.0,44.93,44.97,31200.0,31.4484,31.4624,31.4135,31.4415,31200.0
2012-07-10 11:10:00,44.97,45.02,44.93,44.97,47600.0,31.4415,31.4764,31.4135,31.4415,47600.0
2012-07-10 11:15:00,44.98,45.01,44.97,44.99,36000.0,31.4484,31.4694,31.4415,31.4554,36000.0
2012-07-10 11:20:00,45.0,45.05,44.98,45.04,22000.0,31.4624,31.4974,31.4484,31.4904,22000.0
2012-07-10 11:25:00,45.03,45.05,45.0,45.01,25300.0,31.4834,31.4974,31.4624,31.4694,25300.0
2012-07-10 11:30:00,45.01,45.01,44.96,44.96,24300.0,31.4694,31.4694,31.4345,31.4345,24300.0
2012-07-10 11:35:00,44.96,44.99,44.95,44.97,25400.0,31.4345,31.4554,31.4275,31.4415,25400.0
2012-07-10 11:40:00,44.96,44.98,44.94,44.95,32200.0,31.4345,31.4484,31.4205,31.4275,32200.0
2012-07-10 11:45:00,44.95,44.99,44.93,44.96,34100.0,31.4275,31.4554,31.4135,31.4345,34100.0
2012-07-10 11:50:00,44.96,45.01,44.96,45.0,97900.0,31.4345,31.4694,31.4345,31.4624,97900.0
2012-07-10 11:55:00,44.99,45.01,44.98,45.01,33500.0,31.4554,31.4694,31.4484,31.4694,33500.0
2012-07-10 12:00:00,45.0,45.04,44.99,45.04,56100.0,31.4624,31.4904,31.4554,31.4904,56100.0
2012-07-10 12:05:00,45.04,45.07,45.03,45.04,21100.0,31.4904,31.5114,31.4834,31.4904,21100.0
2012-07-10 12:10:00,45.05,45.09,45.05,45.08,71300.0,31.4974,31.5254,31.4974,31.5184,71300.0
2012-07-10 12:15:00,45.08,45.09,45.06,45.07,31000.0,31.5184,31.5254,31.5044,31.5114,31000.0
2012-07-10 12:20:00,45.07,45.11,45.07,45.1,21300.0,31.5114,31.5393,31.5114,31.5323,21300.0
2012-07-10 12:25:00,45.09,45.11,45.06,45.07,41400.0,31.5254,31.5393,31.5044,31.5114,41400.0
2012-07-10 12:30:00,45.07,45.18,45.07,45.17,58100.0,31.5114,31.5883,31.5114,31.5813,58100.0
2012-07-10 12:35:00,45.17,45.18,45.14,45.18,54100.0,31.5813,31.5883,31.5603,31.5883,54100.0
2012-07-10 12:40:00,45.18,45.19,45.11,45.11,13900.0,31.5883,31.5953,31.5393,31.5393,13900.0
2012-07-10 12:45:00,45.11,45.18,45.11,45.16,51300.0,31.5393,31.5883,31.5393,31.5743,51300.0
2012-07-10 12:50:00,45.15,45.18,45.14,45.16,36400.0,31.5673,31.5883,31.5603,31.5743,36400.0
2012-07-10 12:55:00,45.16,45.19,45.14,45.15,59700.0,31.5743,31.5953,31.5603,31.5673,59700.0
2012-07-10 13:00:00,45.13,45.14,45.13,45.14,24300.0,31.5533,31.5603,31.5533,31.5603,24300.0
2012-07-10 13:05:00,45.13,45.22,45.13,45.19,95100.0,31.5533,31.6162,31.5533,31.5953,95100.0
2012-07-10 13:10:00,45.19,45.2,45.16,45.18,19500.0,31.5953,31.6023,31.5743,31.5883,19500.0
2012-07-10 13:15:00,45.17,45.22,45.17,45.21,26400.0,31.5813,31.6162,31.5813,31.6093,26400.0
2012-07-10 13:20:00,45.21,45.22,45.13,45.14,52900.0,31.6093,31.6162,31.5533,31.5603,52900.0
2012-07-10 13:25:00,45.13,45.14,45.08,45.1,57300.0,31.5533,31.5603,31.5184,31.5323,57300.0
2012-07-10 13:30:00,45.1,45.15,45.04,45.05,203300.0,31.5323,31.5673,31.4904,31.4974,203300.0
2012-07-10 13:35:00,45.06,45.06,45.01,45.02,255900.0,31.5044,31.5044,31.4694,31.4764,255900.0
2012-07-10 13:40:00,45.02,45.02,44.95,44.98,58100.0,31.4764,31.4764,31.4275,31.4484,58100.0
2012-07-10 13:45:00,44.98,45.04,44.96,44.97,67100.0,31.4484,31.4904,31.4345,31.4415,67100.0
2012-07-10 13:50:00,44.97,45.03,44.96,45.02,49400.0,31.4415,31.4834,31.4345,31.4764,49400.0
2012-07-10 13:55:00,45.01,45.01,44.96,44.97,47500.0,31.4694,31.4694,31.4345,31.4415,47500.0
2012-07-10 14:00:00,44.97,44.98,44.95,44.96,47000.0,31.4415,31.4484,31.4275,31.4345,47000.0
2012-07-10 14:05:00,44.96,45.0,44.9,44.9,130500.0,31.4345,31.4624,31.3925,31.3925,130500.0
2012-07-10 14:10:00,44.9,44.93,44.81,44.84,162700.0,31.3925,31.4135,31.3296,31.3506,162700.0
2012-07-10 14:15:00,44.84,44.86,44.74,44.75,153900.0,31.3506,31.3645,31.2806,31.2876,153900.0
2012-07-10 14:20:00,44.76,44.8,44.72,44.75,96700.0,31.2946,31.3226,31.2667,31.2876,96700.0
2012-07-10 14:25:00,44.75,44.79,44.74,44.77,58300.0,31.2876,31.3156,31.2806,31.3016,58300.0
2012-07-10 14:30:00,44.77,44.78,44.71,44.72,69600.0,31.3016,31.3086,31.2597,31.2667,69600.0
2012-07-10 14:35:00,44.72,44.75,44.7,44.73,91900.0,31.2667,31.2876,31.2527,31.2737,91900.0
2012-07-10 14:40:00,44.73,44.75,44.69,44.69,58500.0,31.2737,31.2876,31.2457,31.2457,58500.0
2012-07-10 14:45:00,44.69,44.73,44.68,44.7,57000.0,31.2457,31.2737,31.2387,31.2527,57000.0
2012-07-10 14:50:00,44.71,44.74,44.67,44.7,92400.0,31.2597,31.2806,31.2317,31.2527,92400.0
2012-07-10 14:55:00,44.69,44.72,44.66,44.66,70100.0,31.2457,31.2667,31.2247,31.2247,70100.0
2012-07-10 15:00:00,44.67,44.77,44.66,44.74,69300.0,31.2317,31.3016,31.2247,31.2806,69300.0
2012-07-10 15:05:00,44.73,44.77,44.68,44.69,70600.0,31.2737,31.3016,31.2387,31.2457,70600.0
2012-07-10 15:10:00,44.68,44.7,44.66,44.67,76800.0,31.2387,31.2527,31.2247,31.2317,76800.0
2012-07-10 15:15:00,44.68,44.7,44.66,44.68,59400.0,31.2387,31.2527,31.2247,31.2387,59400.0
2012-07-10 15:20:00,44.68,44.71,44.66,44.67,126000.0,31.2387,31.2597,31.2247,31.2317,126000.0
2012-07-10 15:25:00,44.67,44.7,44.66,44.67,71800.0,31.2317,31.2527,31.2247,31.2317,71800.0
2012-07-10 15:30:00,44.68,44.71,44.66,44.69,130100.0,31.2387,31.2597,31.2247,31.2457,130100.0
2012-07-10 15:35:00,44.68,44.69,44.44,44.47,289700.0,31.2387,31.2457,31.0709,31.0919,289700.0
2012-07-10 15:40:00,44.47,44.5,44.44,44.49,155000.0,31.0919,31.1128,31.0709,31.1059,155000.0
2012-07-10 15:45:00,44.5,44.58,44.49,44.54,172300.0,31.1128,31.1688,31.1059,31.1408,172300.0
2012-07-10 15:50:00,44.54,44.68,44.54,44.67,123800.0,31.1408,31.2387,31.1408,31.2317,123800.0
2012-07-10 15:55:00,44.67,44.72,44.65,44.67,188200.0,31.2317,31.2667,31.2177,31.2317,188200.0
2012-07-11 09:30:00,44.58,44.64,44.46,44.49,66200.0,31.1688,31.2107,31.0849,31.1059,66200.0
2012-07-11 09:35:00,44.48,44.57,44.41,44.57,70400.0,31.0989,31.1618,31.0499,31.1618,70400.0
2012-07-11 09:40:00,44.59,44.59,44.49,44.51,72400.0,31.1758,31.1758,31.1059,31.1198,72400.0
2012-07-11 09:45:00,44.51,44.7,44.48,44.66,55400.0,31.1198,31.2527,31.0989,31.2247,55400.0
2012-07-11 09:50:00,44.66,44.71,44.65,44.68,53900.0,31.2247,31.2597,31.2177,31.2387,53900.0
2012-07-11 09:55:00,44.69,44.73,44.55,44.56,50500.0,31.2457,31.2737,31.1478,31.1548,50500.0
2012-07-11 10:00:00,44.56,44.66,44.51,44.58,63900.0,31.1548,31.2247,31.1198,31.1688,63900.0
2012-07-11 10:05:00,44.59,44.66,44.58,44.64,47600.0,31.1758,31.2247,31.1688,31.2107,47600.0
2012-07-11 10:10:00,44.63,44.69,44.52,44.56,35800.0,31.2037,31.2457,31.1268,31.1548,35800.0
2012-07-11 10:15:00,44.55,44.55,44.47,44.54,54400.0,31.1478,31.1478,31.0919,31.1408,54400.0
2012-07-11 10:20:00,44.53,44.58,44.5,44.53,35300.0,31.1338,31.1688,31.1128,31.1338,35300.0
2012-07-11 10:25:00,44.52,44.53,44.4,44.42,81000.0,31.1268,31.1338,31.0429,31.0569,81000.0
2012-07-11 10:30:00,44.42,44.46,44.38,44.42,31800.0,31.0569,31.0849,31.0289,31.0569,31800.0
2012-07-11 10:35:00,44.43,44.44,44.38,44.4,28300.0,31.0639,31.0709,31.0289,31.0429,28300.0
2012-07-11 10:40:00,44.39,44.42,44.37,44.41,37200.0,31.0359,31.0569,31.022,31.0499,37200.0
2012-07-11 10:45:00,44.41,44.43,44.35,44.35,29400.0,31.0499,31.0639,31.008,31.008,29400.0
2012-07-11 10:50:00,44.35,44.36,44.29,44.29,31000.0,31.008,31.015,30.966,30.966,31000.0
2012-07-11 10:55:00,44.29,44.32,44.25,44.26,52700.0,30.966,30.987,30.9381,30.945,52700.0
2012-07-11 11:00:00,44.26,44.37,44.26,44.34,41800.0,30.945,31.022,30.945,31.001,41800.0
2012-07-11 11:05:00,44.35,44.39,44.34,44.38,32800.0,31.008,31.0359,31.001,31.0289,32800.0
2012-07-11 11:10:00,44.37,44.38,44.34,44.34,40700.0,31.022,31.0289,31.001,31.001,40700.0
2012-07-11 11:15:00,44.34,44.39,44.34,44.37,36600.0,31.001,31.0359,31.001,31.022,36600.0
2012-07-11 11:20:00,44.38,44.41,44.37,44.41,28300.0,31.0289,31.0499,31.022,31.0499,28300.0
2012-07-11 11:25:00,44.41,44.43,44.32,44.33,40400.0,31.0499,31.0639,30.987,30.994,40400.0
2012-07-11 11:30:00,44.32,44.38,44.3,44.34,29100.0,30.987,31.0289,30.973,31.001,29100.0
2012-07-11 11:35:00,44.34,44.36,44.31,44.34,52400.0,31.001,31.015,30.98,31.001,52400.0
2012-07-11 11:40:00,44.34,44.38,44.33,44.36,32500.0,31.001,31.0289,30.994,31.015,32500.0
2012-07-11 11:45:00,44.35,44.36,44.3,44.3,25800.0,31.008,31.015,30.973,30.973,25800.0
2012-07-11 11:50:00,44.3,44.3,44.26,44.3,41600.0,30.973,30.973,30.945,30.973,41600.0
2012-07-11 11:55:00,44.31,44.33,44.28,44.3,36900.0,30.98,30.994,30.959,30.973,36900.0
2012-07-11 12:00:00,44.3,44.37,44.3,44.33,30200.0,30.973,31.022,30.973,30.994,30200.0
2012-07-11 12:05:00,44.33,44.37,44.32,44.33,15000.0,30.994,31.022,30.987,30.994,15000.0
2012-07-11 12:10:00,44.33,44.36,44.33,44.34,9300.0,30.994,31.015,30.994,31.001,9300.0
2012-07-11 12:15:00,44.34,44.36,44.33,44.35,13800.0,31.001,31.015,30.994,31.008,13800.0
2012-07-11 12:20:00,44.35,44.37,44.34,44.34,9800.0,31.008,31.022,31.001,31.001,9800.0
2012-07-11 12:25:00,44.33,44.35,44.31,44.34,12800.0,30.994,31.008,30.98,31.001,12800.0
2012-07-11 12:30:00,44.35,44.39,44.33,44.37,44500.0,31.008,31.0359,30.994,31.022,44500.0
2012-07-11 12:35:00,44.36,44.42,44.36,44.41,14800.0,31.015,31.0569,31.015,31.0499,14800.0
2012-07-11 12:40:00,44.41,44.47,44.4,44.44,11700.0,31.0499,31.0919,31.0429,31.0709,11700.0
2012-07-11 12:45:00,44.44,44.46,44.43,44.44,12400.0,31.0709,31.0849,31.0639,31.0709,12400.0
2012-07-11 12:50:00,44.44,44.47,44.43,44.44,14700.0,31.0709,31.0919,31.0639,31.0709,14700.0
2012-07-11 12:55:00,44.43,44.48,44.42,44.47,11700.0,31.0639,31.0989,31.0569,31.0919,11700.0
2012-07-11 13:00:00,44.46,44.47,44.43,44.43,19800.0,31.0849,31.0919,31.0639,31.0639,19800.0
2012-07-11 13:05:00,44.42,44.47,44.41,44.47,20500.0,31.0569,31.0919,31.0499,31.0919,20500.0
2012-07-11 13:10:00,44.47,44.48,44.44,44.47,14300.0,31.0919,31.0989,31.0709,31.0919,14300.0
2012-07-11 13:15:00,44.46,44.46,44.34,44.34,32600.0,31.0849,31.0849,31.001,31.001,32600.0
2012-07-11 13:20:00,44.34,44.41,44.33,44.4,22500.0,31.001,31.0499,30.994,31.0429,22500.0
2012-07-11 13:25:00,44.4,44.42,44.4,44.41,8100.0,31.0429,31.0569,31.0429,31.0499,8100.0
2012-07-11 13:30:00,44.41,44.42,44.4,44.41,34900.0,31.0499,31.0569,31.0429,31.0499,34900.0
2012-07-11 13:35:00,44.41,44.42,44.4,44.42,12200.0,31.0499,31.0569,31.0429,31.0569,12200.0
2012-07-11 13:40:00,44.42,44.43,44.4,44.42,9200.0,31.0569,31.0639,31.0429,31.0569,9200.0
2012-07-11 13:45:00,44.41,44.43,44.41,44.43,12700.0,31.0499,31.0639,31.0499,31.0639,12700.0
2012-07-11 13:50:00,44.42,44.45,44.4,44.41,12200.0,31.0569,31.0779,31.0429,31.0499,12200.0
2012-07-11 13:55:00,44.42,44.47,44.41,44.46,25700.0,31.0569,31.0919,31.0499,31.0849,25700.0
2012-07-11 14:00:00,44.46,44.49,44.28,44.32,80200.0,31.0849,31.1059,30.959,30.987,80200.0
2012-07-11 14:05:00,44.31,44.34,44.22,44.31,59200.0,30.98,31.001,30.9171,30.98,59200.0
2012-07-11 14:10:00,44.3,44.32,44.25,44.26,26300.0,30.973,30.987,30.9381,30.945,26300.0
2012-07-11 14:15:00,44.25,44.31,44.22,44.25,35200.0,30.9381,30.98,30.9171,30.9381,35200.0
2012-07-11 14:20:00,44.23,44.29,44.18,44.19,42900.0,30.9241,30.966,30.8891,30.8961,42900.0
2012-07-11 14:25:00,44.18,44.25,44.16,44.25,33100.0,30.8891,30.9381,30.8751,30.9381,33100.0
2012-07-11 14:30:00,44.24,44.25,44.17,44.2,48400.0,30.9311,30.9381,30.8821,30.9031,48400.0
2012-07-11 14:35:00,44.2,44.23,44.19,44.23,30800.0,30.9031,30.9241,30.8961,30.9241,30800.0
2012-07-11 14:40:00,44.23,44.26,44.2,44.26,29800.0,30.9241,30.945,30.9031,30.945,29800.0
2012-07-11 14:45:00,44.26,44.29,44.22,44.28,28100.0,30.945,30.966,30.9171,30.959,28100.0
2012-07-11 14:50:00,44.29,44.32,44.21,44.22,50000.0,30.966,30.987,30.9101,30.9171,50000.0
2012-07-11 14:55:00,44.23,44.29,44.2,44.2,27300.0,30.9241,30.966,30.9031,30.9031,27300.0
2012-07-11 15:00:00,44.2,44.32,44.2,44.28,39400.0,30.9031,30.987,30.9031,30.959,39400.0
2012-07-11 15:05:00,44.27,44.34,44.27,44.33,29300.0,30.952,31.001,30.952,30.994,29300.0
2012-07-11 15:10:00,44.34,44.34,44.27,44.31,26700.0,31.001,31.001,30.952,30.98,26700.0
2012-07-11 15:15:00,44.31,44.32,44.23,44.32,42100.0,30.98,30.987,30.9241,30.987,42100.0
2012-07-11 15:20:00,44.32,44.32,44.24,44.28,30300.0,30.987,30.987,30.9311,30.959,30300.0
2012-07-11 15:25:00,44.27,44.3,44.2,44.24,39400.0,30.952,30.973,30.9031,30.9311,39400.0
2012-07-11 15:30:00,44.23,44.27,44.19,44.25,57200.0,30.9241,30.952,30.8961,30.9381,57200.0
2012-07-11 15:35:00,44.25,44.29,44.22,44.28,52100.0,30.9381,30.966,30.9171,30.959,52100.0
2012-07-11 15:40:00,44.27,44.38,44.27,44.38,70300.0,30.952,31.0289,30.952,31.0289,70300.0
2012-07-11 15:45:00,44.39,44.52,44.38,44.5,142800.0,31.0359,31.1268,31.0289,31.1128,142800.0
2012-07-11 15:50:00,44.51,44.55,44.48,44.51,138400.0,31.1198,31.1478,31.0989,31.1198,138400.0
2012-07-11 15:55:00,44.5,44.51,44.41,44.44,200400.0,31.1128,31.1198,31.0499,31.0709,200400.0
2012-07-12 09:30:00,44.03,44.22,44.03,44.09,64600.0,30.7842,30.9171,30.7842,30.8262,64600.0
2012-07-12 09:35:00,44.09,44.16,44.03,44.11,41800.0,30.8262,30.8751,30.7842,30.8402,41800.0
2012-07-12 09:40:00,44.12,44.14,43.97,43.97,153200.0,30.8472,30.8611,30.7423,30.7423,153200.0
2012-07-12 09:45:00,43.96,43.96,43.81,43.81,55200.0,30.7353,30.7353,30.6304,30.6304,55200.0
2012-07-12 09:50:00,43.81,43.9,43.79,43.88,43400.0,30.6304,30.6933,30.6164,30.6794,43400.0
2012-07-12 09:55:00,43.89,43.97,43.86,43.86,35200.0,30.6864,30.7423,30.6654,30.6654,35200.0
2012-07-12 10:00:00,43.85,43.91,43.84,43.88,41200.0,30.6584,30.7003,30.6514,30.6794,41200.0
2012-07-12 10:05:00,43.87,43.91,43.75,43.76,46000.0,30.6724,30.7003,30.5885,30.5955,46000.0
2012-07-12 10:10:00,43.75,43.76,43.69,43.73,46600.0,30.5885,30.5955,30.5465,30.5745,46600.0
2012-07-12 10:15:00,43.74,43.76,43.59,43.63,48000.0,30.5815,30.5955,30.4766,30.5046,48000.0
2012-07-12 10:20:00,43.65,43.72,43.62,43.63,33200.0,30.5186,30.5675,30.4976,30.5046,33200.0
2012-07-12 10:25:00,43.64,43.75,43.6,43.75,47800.0,30.5116,30.5885,30.4836,30.5885,47800.0
2012-07-12 10:30:00,43.75,43.8,43.72,43.78,24100.0,30.5885,30.6234,30.5675,30.6094,24100.0
2012-07-12 10:35:00,43.79,43.81,43.69,43.69,38200.0,30.6164,30.6304,30.5465,30.5465,38200.0
2012-07-12 10:40:00,43.69,43.69,43.61,43.63,33500.0,30.5465,30.5465,30.4906,30.5046,33500.0
2012-07-12 10:45:00,43.63,43.65,43.6,43.64,49000.0,30.5046,30.5186,30.4836,30.5116,49000.0
2012-07-12 10:50:00,43.63,43.72,43.61,43.71,34600.0,30.5046,30.5675,30.4906,30.5605,34600.0
2012-07-12 10:55:00,43.72,43.75,43.67,43.7,57400.0,30.5675,30.5885,30.5325,30.5535,57400.0
2012-07-12 11:00:00,43.7,43.77,43.68,43.77,68900.0,30.5535,30.6025,30.5395,30.6025,68900.0
2012-07-12 11:05:00,43.77,43.8,43.7,43.72,33800.0,30.6025,30.6234,30.5535,30.5675,33800.0
2012-07-12 11:10:00,43.72,43.72,43.64,43.67,33000.0,30.5675,30.5675,30.5116,30.5325,33000.0
2012-07-12 11:15:00,43.68,43.69,43.66,43.67,29800.0,30.5395,30.5465,30.5255,30.5325,29800.0
2012-07-12 11:20:00,43.68,43.7,43.66,43.68,41500.0,30.5395,30.5535,30.5255,30.5395,41500.0
2012-07-12 11:25:00,43.68,43.75,43.67,43.72,56900.0,30.5395,30.5885,30.5325,30.5675,56900.0
2012-07-12 11:30:00,43.72,43.76,43.62,43.66,59800.0,30.5675,30.5955,30.4976,30.5255,59800.0
2012-07-12 11:35:00,43.66,43.72,43.65,43.68,32500.0,30.5255,30.5675,30.5186,30.5395,32500.0
2012-07-12 11:40:00,43.68,43.75,43.68,43.75,65000.0,30.5395,30.5885,30.5395,30.5885,65000.0
2012-07-12 11:45:00,43.75,43.82,43.73,43.82,29500.0,30.5885,30.6374,30.5745,30.6374,29500.0
2012-07-12 11:50:00,43.82,43.86,43.78,43.85,35900.0,30.6374,30.6654,30.6094,30.6584,35900.0
2012-07-12 11:55:00,43.86,43.98,43.85,43.95,36400.0,30.6654,30.7493,30.6584,30.7283,36400.0
2012-07-12 12:00:00,43.94,43.97,43.93,43.94,23000.0,30.7213,30.7423,30.7143,30.7213,23000.0
2012-07-12 12:05:00,43.94,43.95,43.91,43.91,33500.0,30.7213,30.7283,30.7003,30.7003,33500.0
2012-07-12 12:10:00,43.91,43.92,43.86,43.91,30700.0,30.7003,30.7073,30.6654,30.7003,30700.0
2012-07-12 12:15:00,43.92,43.93,43.9,43.91,17000.0,30.7073,30.7143,30.6933,30.7003,17000.0
2012-07-12 12:20:00,43.92,43.93,43.89,43.91,26400.0,30.7073,30.7143,30.6864,30.7003,26400.0
2012-07-12 12:25:00,43.91,43.92,43.87,43.9,25700.0,30.7003,30.7073,30.6724,30.6933,25700.0
2012-07-12 12:30:00,43.89,43.91,43.85,43.89,47300.0,30.6864,30.7003,30.6584,30.6864,47300.0
2012-07-12 12:35:00,43.88,43.91,43.86,43.9,33300.0,30.6794,30.7003,30.6654,30.6933,33300.0
2012-07-12 12:40:00,43.9,43.91,43.88,43.89,20500.0,30.6933,30.7003,30.6794,30.6864,20500.0
2012-07-12 12:45:00,43.89,43.95,43.88,43.95,19900.0,30.6864,30.7283,30.6794,30.7283,19900.0
2012-07-12 12:50:00,43.94,43.95,43.91,43.95,61600.0,30.7213,30.7283,30.7003,30.7283,61600.0
2012-07-12 12:55:00,43.95,43.95,43.91,43.93,53200.0,30.7283,30.7283,30.7003,30.7143,53200.0
2012-07-12 13:00:00,43.93,43.93,43.9,43.9,78800.0,30.7143,30.7143,30.6933,30.6933,78800.0
2012-07-12 13:05:00,43.89,43.95,43.88,43.94,92400.0,30.6864,30.7283,30.6794,30.7213,92400.0
2012-07-12 13:10:00,43.95,44.0,43.93,43.97,30500.0,30.7283,30.7633,30.7143,30.7423,30500.0
2012-07-12 13:15:00,43.97,44.0,43.97,43.98,14300.0,30.7423,30.7633,30.7423,30.7493,14300.0
2012-07-12 13:20:00,43.98,44.01,43.98,44.0,23800.0,30.7493,30.7703,30.7493,30.7633,23800.0
2012-07-12 13:25:00,44.0,44.08,43.98,43.98,23100.0,30.7633,30.8192,30.7493,30.7493,23100.0
2012-07-12 13:30:00,43.98,44.02,43.97,44.01,22000.0,30.7493,30.7772,30.7423,30.7703,22000.0
2012-07-12 13:35:00,44.01,44.05,43.99,44.04,27200.0,30.7703,30.7982,30.7563,30.7912,27200.0
2012-07-12 13:40:00,44.04,44.12,44.02,44.07,21700.0,30.7912,30.8472,30.7772,30.8122,21700.0
2012-07-12 13:45:00,44.06,44.2,44.06,44.17,33000.0,30.8052,30.9031,30.8052,30.8821,33000.0
2012-07-12 13:50:00,44.17,44.17,44.06,44.08,30500.0,30.8821,30.8821,30.8052,30.8192,30500.0
2012-07-12 13:55:00,44.08,44.08,43.98,44.0,53000.0,30.8192,30.8192,30.7493,30.7633,53000.0
2012-07-12 14:00:00,44.01,44.04,43.97,44.0,37000.0,30.7703,30.7912,30.7423,30.7633,37000.0
2012-07-12 14:05:00,43.99,44.1,43.98,44.08,41600.0,30.7563,30.8332,30.7493,30.8192,41600.0
2012-07-12 14:10:00,44.08,44.12,44.02,44.02,47000.0,30.8192,30.8472,30.7772,30.7772,47000.0
2012-07-12 14:15:00,44.03,44.07,43.99,44.0,31000.0,30.7842,30.8122,30.7563,30.7633,31000.0
2012-07-12 14:20:00,44.01,44.06,44.01,44.02,22100.0,30.7703,30.8052,30.7703,30.7772,22100.0
2012-07-12 14:25:00,44.03,44.11,44.02,44.07,34700.0,30.7842,30.8402,30.7772,30.8122,34700.0
2012-07-12 14:30:00,44.07,44.11,44.06,44.08,31400.0,30.8122,30.8402,30.8052,30.8192,31400.0
2012-07-12 14:35:00,44.08,44.15,44.07,44.15,25800.0,30.8192,30.8681,30.8122,30.8681,25800.0
2012-07-12 14:40:00,44.13,44.17,44.13,44.14,30400.0,30.8542,30.8821,30.8542,30.8611,30400.0
2012-07-12 14:45:00,44.14,44.15,44.07,44.08,44600.0,30.8611,30.8681,30.8122,30.8192,44600.0
2012-07-12 14:50:00,44.07,44.12,44.06,44.07,14500.0,30.8122,30.8472,30.8052,30.8122,14500.0
2012-07-12 14:55:00,44.07,44.09,44.07,44.08,11400.0,30.8122,30.8262,30.8122,30.8192,11400.0
2012-07-12 15:00:00,44.08,44.09,44.04,44.08,27400.0,30.8192,30.8262,30.7912,30.8192,27400.0
2012-07-12 15:05:00,44.08,44.14,44.07,44.14,50000.0,30.8192,30.8611,30.8122,30.8611,50000.0
2012-07-12 15:10:00,44.14,44.21,44.13,44.18,30700.0,30.8611,30.9101,30.8542,30.8891,30700.0
2012-07-12 15:15:00,44.18,44.23,44.1,44.12,36000.0,30.8891,30.9241,30.8332,30.8472,36000.0
2012-07-12 15:20:00,44.13,44.24,44.1,44.24,39500.0,30.8542,30.9311,30.8332,30.9311,39500.0
2012-07-12 15:25:00,44.23,44.26,44.2,44.2,74300.0,30.9241,30.945,30.9031,30.9031,74300.0
2012-07-12 15:30:00,44.2,44.25,44.18,44.23,108200.0,30.9031,30.9381,30.8891,30.9241,108200.0
2012-07-12 15:35:00,44.23,44.25,44.16,44.16,45700.0,30.9241,30.9381,30.8751,30.8751,45700.0
2012-07-12 15:40:00,44.16,44.24,44.16,44.17,47100.0,30.8751,30.9311,30.8751,30.8821,47100.0
2012-07-12 15:45:00,44.17,44.21,44.08,44.11,59500.0,30.8821,30.9101,30.8192,30.8402,59500.0
2012-07-12 15:50:00,44.1,44.12,44.01,44.01,125400.0,30.8332,30.8472,30.7703,30.7703,125400.0
2012-07-12 15:55:00,44.01,44.06,43.99,44.02,195900.0,30.7703,30.8052,30.7563,30.7772,195900.0
2012-07-13 09:30:00,44.1,44.32,44.01,44.32,59900.0,30.8332,30.987,30.7703,30.987,59900.0
2012-07-13 09:35:00,44.31,44.45,44.26,44.45,25700.0,30.98,31.0779,30.945,31.0779,25700.0
2012-07-13 09:40:00,44.47,44.52,44.39,44.51,24600.0,31.0919,31.1268,31.0359,31.1198,24600.0
2012-07-13 09:45:00,44.53,44.54,44.43,44.44,42800.0,31.1338,31.1408,31.0639,31.0709,42800.0
2012-07-13 09:50:00,44.45,44.6,44.43,44.57,54400.0,31.0779,31.1828,31.0639,31.1618,54400.0
2012-07-13 09:55:00,44.57,44.66,44.55,44.65,56400.0,31.1618,31.2247,31.1478,31.2177,56400.0
2012-07-13 10:00:00,44.65,44.76,44.61,44.73,68000.0,31.2177,31.2946,31.1898,31.2737,68000.0
2012-07-13 10:05:00,44.75,44.86,44.74,44.8,63600.0,31.2876,31.3645,31.2806,31.3226,63600.0
2012-07-13 10:10:00,44.81,44.83,44.77,44.79,52800.0,31.3296,31.3436,31.3016,31.3156,52800.0
2012-07-13 10:15:00,44.8,44.82,44.78,44.8,20400.0,31.3226,31.3366,31.3086,31.3226,20400.0
2012-07-13 10:20:00,44.81,44.82,44.72,44.77,24900.0,31.3296,31.3366,31.2667,31.3016,24900.0
2012-07-13 10:25:00,44.77,44.77,44.62,44.62,45200.0,31.3016,31.3016,31.1967,31.1967,45200.0
2012-07-13 10:30:00,44.62,44.68,44.61,44.67,42100.0,31.1967,31.2387,31.1898,31.2317,42100.0
2012-07-13 10:35:00,44.66,44.68,44.64,44.64,19900.0,31.2247,31.2387,31.2107,31.2107,19900.0
2012-07-13 10:40:00,44.64,44.65,44.56,44.57,49600.0,31.2107,31.2177,31.1548,31.1618,49600.0
2012-07-13 10:45:00,44.57,44.67,44.55,44.65,59300.0,31.1618,31.2317,31.1478,31.2177,59300.0
2012-07-13 10:50:00,44.65,44.67,44.61,44.67,24400.0,31.2177,31.2317,31.1898,31.2317,24400.0
2012-07-13 10:55:00,44.67,44.69,44.66,44.68,21300.0,31.2317,31.2457,31.2247,31.2387,21300.0
2012-07-13 11:00:00,44.69,44.69,44.61,44.62,38500.0,31.2457,31.2457,31.1898,31.1967,38500.0
2012-07-13 11:05:00,44.61,44.64,44.6,44.63,28100.0,31.1898,31.2107,31.1828,31.2037,28100.0
2012-07-13 11:10:00,44.64,44.64,44.59,44.61,24600.0,31.2107,31.2107,31.1758,31.1898,24600.0
2012-07-13 11:15:00,44.61,44.63,44.6,44.62,20000.0,31.1898,31.2037,31.1828,31.1967,20000.0
2012-07-13 11:20:00,44.61,44.66,44.6,44.6,44800.0,31.1898,31.2247,31.1828,31.1828,44800.0
2012-07-13 11:25:00,44.6,44.64,44.6,44.62,21600.0,31.1828,31.2107,31.1828,31.1967,21600.0
2012-07-13 11:30:00,44.62,44.64,44.59,44.61,29700.0,31.1967,31.2107,31.1758,31.1898,29700.0
2012-07-13 11:35:00,44.62,44.63,44.6,44.62,17500.0,31.1967,31.2037,31.1828,31.1967,17500.0
2012-07-13 11:40:00,44.62,44.68,44.62,44.68,28500.0,31.1967,31.2387,31.1967,31.2387,28500.0
2012-07-13 11:45:00,44.66,44.71,44.61,44.61,72200.0,31.2247,31.2597,31.1898,31.1898,72200.0
2012-07-13 11:50:00,44.63,44.66,44.61,44.63,55300.0,31.2037,31.2247,31.1898,31.2037,55300.0
2012-07-13 11:55:00,44.63,44.67,44.62,44.66,22200.0,31.2037,31.2317,31.1967,31.2247,22200.0
2012-07-13 12:00:00,44.65,44.66,44.62,44.64,47000.0,31.2177,31.2247,31.1967,31.2107,47000.0
2012-07-13 12:05:00,44.64,44.64,44.57,44.61,65200.0,31.2107,31.2107,31.1618,31.1898,65200.0
2012-07-13 12:10:00,44.61,44.66,44.58,44.63,17100.0,31.1898,31.2247,31.1688,31.2037,17100.0
2012-07-13 12:15:00,44.63,44.64,44.6,44.6,16000.0,31.2037,31.2107,31.1828,31.1828,16000.0
2012-07-13 12:20:00,44.59,44.6,44.56,44.57,19100.0,31.1758,31.1828,31.1548,31.1618,19100.0
2012-07-13 12:25:00,44.58,44.62,44.58,44.59,21200.0,31.1688,31.1967,31.1688,31.1758,21200.0
2012-07-13 12:30:00,44.59,44.63,44.58,44.61,20500.0,31.1758,31.2037,31.1688,31.1898,20500.0
2012-07-13 12:35:00,44.6,44.62,44.58,44.61,11900.0,31.1828,31.1967,31.1688,31.1898,11900.0
2012-07-13 12:40:00,44.61,44.62,44.58,44.61,7800.0,31.1898,31.1967,31.1688,31.1898,7800.0
2012-07-13 12:45:00,44.61,44.62,44.6,44.61,8000.0,31.1898,31.1967,31.1828,31.1898,8000.0
2012-07-13 12:50:00,44.61,44.62,44.58,44.6,10700.0,31.1898,31.1967,31.1688,31.1828,10700.0
2012-07-13 12:55:00,44.59,44.61,44.58,44.59,12500.0,31.1758,31.1898,31.1688,31.1758,12500.0
2012-07-13 13:00:00,44.59,44.62,44.58,44.61,8500.0,31.1758,31.1967,31.1688,31.1898,8500.0
2012-07-13 13:05:00,44.61,44.64,44.61,44.64,13500.0,31.1898,31.2107,31.1898,31.2107,13500.0
2012-07-13 13:10:00,44.64,44.66,44.62,44.64,28900.0,31.2107,31.2247,31.1967,31.2107,28900.0
2012-07-13 13:15:00,44.65,44.65,44.59,44.6,18700.0,31.2177,31.2177,31.1758,31.1828,18700.0
2012-07-13 13:20:00,44.59,44.6,44.57,44.57,32100.0,31.1758,31.1828,31.1618,31.1618,32100.0
2012-07-13 13:25:00,44.57,44.57,44.54,44.54,25500.0,31.1618,31.1618,31.1408,31.1408,25500.0
2012-07-13 13:30:00,44.55,44.55,44.53,44.53,18600.0,31.1478,31.1478,31.1338,31.1338,18600.0
2012-07-13 13:35:00,44.53,44.57,44.53,44.57,15500.0,31.1338,31.1618,31.1338,31.1618,15500.0
2012-07-13 13:40:00,44.56,44.6,44.56,44.59,12000.0,31.1548,31.1828,31.1548,31.1758,12000.0
2012-07-13 13:45:00,44.58,44.65,44.58,44.65,25700.0,31.1688,31.2177,31.1688,31.2177,25700.0
2012-07-13 13:50:00,44.65,44.69,44.64,44.69,28100.0,31.2177,31.2457,31.2107,31.2457,28100.0
2012-07-13 13:55:00,44.69,44.71,44.68,44.68,76900.0,31.2457,31.2597,31.2387,31.2387,76900.0
2012-07-13 14:00:00,44.69,44.71,44.67,44.71,27400.0,31.2457,31.2597,31.2317,31.2597,27400.0
2012-07-13 14:05:00,44.71,44.73,44.69,44.7,25400.0,31.2597,31.2737,31.2457,31.2527,25400.0
2012-07-13 14:10:00,44.7,44.7,44.68,44.69,59500.0,31.2527,31.2527,31.2387,31.2457,59500.0
2012-07-13 14:15:00,44.7,44.75,44.68,44.75,21200.0,31.2527,31.2876,31.2387,31.2876,21200.0
2012-07-13 14:20:00,44.75,44.77,44.74,44.77,29700.0,31.2876,31.3016,31.2806,31.3016,29700.0
2012-07-13 14:25:00,44.77,44.78,44.73,44.73,29900.0,31.3016,31.3086,31.2737,31.2737,29900.0
2012-07-13 14:30:00,44.73,44.73,44.68,44.69,46100.0,31.2737,31.2737,31.2387,31.2457,46100.0
2012-07-13 14:35:00,44.7,44.7,44.65,44.68,29700.0,31.2527,31.2527,31.2177,31.2387,29700.0
2012-07-13 14:40:00,44.68,44.7,44.67,44.68,20900.0,31.2387,31.2527,31.2317,31.2387,20900.0
2012-07-13 14:45:00,44.69,44.7,44.66,44.66,19600.0,31.2457,31.2527,31.2247,31.2247,19600.0
2012-07-13 14:50:00,44.66,44.71,44.66,44.7,23000.0,31.2247,31.2597,31.2247,31.2527,23000.0
2012-07-13 14:55:00,44.7,44.75,44.68,44.74,55000.0,31.2527,31.2876,31.2387,31.2806,55000.0
2012-07-13 15:00:00,44.74,44.84,44.73,44.83,39200.0,31.2806,31.3506,31.2737,31.3436,39200.0
2012-07-13 15:05:00,44.83,44.89,44.8,44.89,55600.0,31.3436,31.3855,31.3226,31.3855,55600.0
2012-07-13 15:10:00,44.89,44.96,44.88,44.94,105800.0,31.3855,31.4345,31.3785,31.4205,105800.0
2012-07-13 15:15:00,44.94,44.95,44.9,44.91,30900.0,31.4205,31.4275,31.3925,31.3995,30900.0
2012-07-13 15:20:00,44.91,44.94,44.86,44.9,45400.0,31.3995,31.4205,31.3645,31.3925,45400.0
2012-07-13 15:25:00,44.91,44.95,44.88,44.94,45900.0,31.3995,31.4275,31.3785,31.4205,45900.0
2012-07-13 15:30:00,44.93,44.94,44.88,44.92,46800.0,31.4135,31.4205,31.3785,31.4065,46800.0
2012-07-13 15:35:00,44.92,44.94,44.9,44.93,90600.0,31.4065,31.4205,31.3925,31.4135,90600.0
2012-07-13 15:40:00,44.94,45.02,44.94,45.02,92100.0,31.4205,31.4764,31.4205,31.4764,92100.0
2012-07-13 15:45:00,45.01,45.02,44.9,44.93,114000.0,31.4694,31.4764,31.3925,31.4135,114000.0
2012-07-13 15:50:00,44.93,44.95,44.87,44.91,142700.0,31.4135,31.4275,31.3715,31.3995,142700.0
2012-07-13 15:55:00,44.92,44.96,44.91,44.93,155400.0,31.4065,31.4345,31.3995,31.4135,155400.0
2012-07-16 09:30:00,44.83,44.83,44.61,44.7,85900.0,31.3436,31.3436,31.1898,31.2527,85900.0
2012-07-16 09:35:00,44.7,44.74,44.5,44.52,58100.0,31.2527,31.2806,31.1128,31.1268,58100.0
2012-07-16 09:40:00,44.5,44.59,44.49,44.52,33200.0,31.1128,31.1758,31.1059,31.1268,33200.0
2012-07-16 09:45:00,44.53,44.61,44.5,44.59,26200.0,31.1338,31.1898,31.1128,31.1758,26200.0
2012-07-16 09:50:00,44.58,44.62,44.54,44.55,32600.0,31.1688,31.1967,31.1408,31.1478,32600.0
2012-07-16 09:55:00,44.56,44.59,44.53,44.54,40500.0,31.1548,31.1758,31.1338,31.1408,40500.0
2012-07-16 10:00:00,44.54,44.61,44.54,44.58,32800.0,31.1408,31.1898,31.1408,31.1688,32800.0
2012-07-16 10:05:00,44.58,44.58,44.53,44.56,45400.0,31.1688,31.1688,31.1338,31.1548,45400.0
2012-07-16 10:10:00,44.57,44.62,44.55,44.6,38500.0,31.1618,31.1967,31.1478,31.1828,38500.0
2012-07-16 10:15:00,44.61,44.63,44.59,44.61,23600.0,31.1898,31.2037,31.1758,31.1898,23600.0
2012-07-16 10:20:00,44.62,44.63,44.59,44.61,27200.0,31.1967,31.2037,31.1758,31.1898,27200.0
2012-07-16 10:25:00,44.61,44.68,44.6,44.63,75000.0,31.1898,31.2387,31.1828,31.2037,75000.0
2012-07-16 10:30:00,44.63,44.69,44.62,44.63,40700.0,31.2037,31.2457,31.1967,31.2037,40700.0
2012-07-16 10:35:00,44.63,44.68,44.63,44.65,59900.0,31.2037,31.2387,31.2037,31.2177,59900.0
2012-07-16 10:40:00,44.66,44.67,44.61,44.65,39600.0,31.2247,31.2317,31.1898,31.2177,39600.0
2012-07-16 10:45:00,44.65,44.68,44.63,44.63,16600.0,31.2177,31.2387,31.2037,31.2037,16600.0
2012-07-16 10:50:00,44.62,44.63,44.59,44.59,14800.0,31.1967,31.2037,31.1758,31.1758,14800.0
2012-07-16 10:55:00,44.6,44.61,44.52,44.54,36400.0,31.1828,31.1898,31.1268,31.1408,36400.0
2012-07-16 11:00:00,44.54,44.56,44.46,44.55,28300.0,31.1408,31.1548,31.0849,31.1478,28300.0
2012-07-16 11:05:00,44.55,44.59,44.55,44.58,13800.0,31.1478,31.1758,31.1478,31.1688,13800.0
2012-07-16 11:10:00,44.58,44.71,44.58,44.7,29900.0,31.1688,31.2597,31.1688,31.2527,29900.0
2012-07-16 11:15:00,44.7,44.77,44.68,44.77,23300.0,31.2527,31.3016,31.2387,31.3016,23300.0
2012-07-16 11:20:00,44.76,44.8,44.74,44.79,32700.0,31.2946,31.3226,31.2806,31.3156,32700.0
2012-07-16 11:25:00,44.79,44.8,44.67,44.67,65500.0,31.3156,31.3226,31.2317,31.2317,65500.0
2012-07-16 11:30:00,44.67,44.72,44.67,44.69,19600.0,31.2317,31.2667,31.2317,31.2457,19600.0
2012-07-16 11:35:00,44.69,44.72,44.67,44.68,11800.0,31.2457,31.2667,31.2317,31.2387,11800.0
2012-07-16 11:40:00,44.67,44.69,44.63,44.63,9900.0,31.2317,31.2457,31.2037,31.2037,9900.0
2012-07-16 11:45:00,44.63,44.68,44.63,44.64,10000.0,31.2037,31.2387,31.2037,31.2107,10000.0
2012-07-16 11:50:00,44.65,44.66,44.64,44.66,9700.0,31.2177,31.2247,31.2107,31.2247,9700.0
2012-07-16 11:55:00,44.65,44.66,44.62,44.66,24700.0,31.2177,31.2247,31.1967,31.2247,24700.0
2012-07-16 12:00:00,44.65,44.7,44.64,44.7,21800.0,31.2177,31.2527,31.2107,31.2527,21800.0
2012-07-16 12:05:00,44.7,44.74,44.7,44.71,13000.0,31.2527,31.2806,31.2527,31.2597,13000.0
2012-07-16 12:10:00,44.71,44.72,44.66,44.71,17500.0,31.2597,31.2667,31.2247,31.2597,17500.0
2012-07-16 12:15:00,44.71,44.71,44.65,44.69,31600.0,31.2597,31.2597,31.2177,31.2457,31600.0
2012-07-16 12:20:00,44.69,44.69,44.65,44.65,10900.0,31.2457,31.2457,31.2177,31.2177,10900.0
2012-07-16 12:25:00,44.64,44.68,44.63,44.68,24700.0,31.2107,31.2387,31.2037,31.2387,24700.0
2012-07-16 12:30:00,44.67,44.72,44.67,44.7,67900.0,31.2317,31.2667,31.2317,31.2527,67900.0
2012-07-16 12:35:00,44.71,44.71,44.63,44.63,28200.0,31.2597,31.2597,31.2037,31.2037,28200.0
2012-07-16 12:40:00,44.63,44.66,44.63,44.66,10300.0,31.2037,31.2247,31.2037,31.2247,10300.0
2012-07-16 12:45:00,44.66,44.69,44.65,44.69,8000.0,31.2247,31.2457,31.2177,31.2457,8000.0
2012-07-16 12:50:00,44.69,44.73,44.68,44.73,14800.0,31.2457,31.2737,31.2387,31.2737,14800.0
2012-07-16 12:55:00,44.73,44.77,44.72,44.76,13200.0,31.2737,31.3016,31.2667,31.2946,13200.0
2012-07-16 13:00:00,44.76,44.8,44.75,44.78,20000.0,31.2946,31.3226,31.2876,31.3086,20000.0
2012-07-16 13:05:00,44.77,44.8,44.77,44.78,12700.0,31.3016,31.3226,31.3016,31.3086,12700.0
2012-07-16 13:10:00,44.78,44.79,44.77,44.79,11300.0,31.3086,31.3156,31.3016,31.3156,11300.0
2012-07-16 13:15:00,44.79,44.79,44.73,44.76,24300.0,31.3156,31.3156,31.2737,31.2946,24300.0
2012-07-16 13:20:00,44.77,44.79,44.75,44.77,12400.0,31.3016,31.3156,31.2876,31.3016,12400.0
2012-07-16 13:25:00,44.77,44.82,44.77,44.81,14000.0,31.3016,31.3366,31.3016,31.3296,14000.0
2012-07-16 13:30:00,44.81,44.86,44.81,44.86,17900.0,31.3296,31.3645,31.3296,31.3645,17900.0
2012-07-16 13:35:00,44.86,44.86,44.82,44.82,8200.0,31.3645,31.3645,31.3366,31.3366,8200.0
2012-07-16 13:40:00,44.82,44.82,44.79,44.8,14500.0,31.3366,31.3366,31.3156,31.3226,14500.0
2012-07-16 13:45:00,44.8,44.86,44.8,44.86,17600.0,31.3226,31.3645,31.3226,31.3645,17600.0
2012-07-16 13:50:00,44.86,44.86,44.83,44.85,15800.0,31.3645,31.3645,31.3436,31.3576,15800.0
2012-07-16 13:55:00,44.85,44.86,44.83,44.83,15500.0,31.3576,31.3645,31.3436,31.3436,15500.0
2012-07-16 14:00:00,44.84,44.88,44.83,44.87,26700.0,31.3506,31.3785,31.3436,31.3715,26700.0
2012-07-16 14:05:00,44.88,44.94,44.87,44.92,32400.0,31.3785,31.4205,31.3715,31.4065,32400.0
2012-07-16 14:10:00,44.93,44.94,44.91,44.91,17200.0,31.4135,31.4205,31.3995,31.3995,17200.0
2012-07-16 14:15:00,44.91,44.99,44.87,44.99,30100.0,31.3995,31.4554,31.3715,31.4554,30100.0
2012-07-16 14:20:00,44.99,44.99,44.95,44.95,14100.0,31.4554,31.4554,31.4275,31.4275,14100.0
2012-07-16 14:25:00,44.96,44.97,44.95,44.96,19500.0,31.4345,31.4415,31.4275,31.4345,19500.0
2012-07-16 14:30:00,44.97,44.99,44.96,44.96,29100.0,31.4415,31.4554,31.4345,31.4345,29100.0
2012-07-16 14:35:00,44.95,44.97,44.9,44.91,33000.0,31.4275,31.4415,31.3925,31.3995,33000.0
2012-07-16 14:40:00,44.91,44.93,44.9,44.92,20900.0,31.3995,31.4135,31.3925,31.4065,20900.0
2012-07-16 14:45:00,44.92,44.93,44.89,44.9,18500.0,31.4065,31.4135,31.3855,31.3925,18500.0
2012-07-16 14:50:00,44.9,44.93,44.83,44.86,22800.0,31.3925,31.4135,31.3436,31.3645,22800.0
2012-07-16 14:55:00,44.86,44.89,44.86,44.88,18500.0,31.3645,31.3855,31.3645,31.3785,18500.0
2012-07-16 15:00:00,44.88,44.9,44.84,44.87,49700.0,31.3785,31.3925,31.3506,31.3715,49700.0
2012-07-16 15:05:00,44.87,44.87,44.84,44.84,30500.0,31.3715,31.3715,31.3506,31.3506,30500.0
2012-07-16 15:10:00,44.84,44.86,44.82,44.84,50000.0,31.3506,31.3645,31.3366,31.3506,50000.0
2012-07-16 15:15:00,44.84,44.86,44.83,44.84,32300.0,31.3506,31.3645,31.3436,31.3506,32300.0
2012-07-16 15:20:00,44.84,44.86,44.81,44.82,34700.0,31.3506,31.3645,31.3296,31.3366,34700.0
2012-07-16 15:25:00,44.83,44.83,44.8,44.81,40900.0,31.3436,31.3436,31.3226,31.3296,40900.0
2012-07-16 15:30:00,44.82,44.83,44.77,44.82,47100.0,31.3366,31.3436,31.3016,31.3366,47100.0
2012-07-16 15:35:00,44.82,44.83,44.7,44.72,71700.0,31.3366,31.3436,31.2527,31.2667,71700.0
2012-07-16 15:40:00,44.72,44.72,44.61,44.64,123900.0,31.2667,31.2667,31.1898,31.2107,123900.0
2012-07-16 15:45:00,44.63,44.7,44.62,44.68,88400.0,31.2037,31.2527,31.1967,31.2387,88400.0
2012-07-16 15:50:00,44.69,44.73,44.67,44.73,91700.0,31.2457,31.2737,31.2317,31.2737,91700.0
2012-07-16 15:55:00,44.73,44.73,44.67,44.72,175100.0,31.2737,31.2737,31.2317,31.2667,175100.0
2012-07-17 09:30:00,44.81,45.13,44.78,45.08,64600.0,31.3296,31.5533,31.3086,31.5184,64600.0
2012-07-17 09:35:00,45.07,45.18,45.04,45.09,29600.0,31.5114,31.5883,31.4904,31.5254,29600.0
2012-07-17 09:40:00,45.09,45.12,44.98,45.02,22400.0,31.5254,31.5463,31.4484,31.4764,22400.0
2012-07-17 09:45:00,45.02,45.05,44.78,44.8,38300.0,31.4764,31.4974,31.3086,31.3226,38300.0
2012-07-17 09:50:00,44.8,44.85,44.77,44.84,34300.0,31.3226,31.3576,31.3016,31.3506,34300.0
2012-07-17 09:55:00,44.85,44.98,44.84,44.9,81000.0,31.3576,31.4484,31.3506,31.3925,81000.0
2012-07-17 10:00:00,44.9,44.91,44.64,44.68,60900.0,31.3925,31.3995,31.2107,31.2387,60900.0
2012-07-17 10:05:00,44.69,44.83,44.65,44.81,83600.0,31.2457,31.3436,31.2177,31.3296,83600.0
2012-07-17 10:10:00,44.82,44.96,44.8,44.96,25000.0,31.3366,31.4345,31.3226,31.4345,25000.0
2012-07-17 10:15:00,44.96,44.98,44.84,44.93,29600.0,31.4345,31.4484,31.3506,31.4135,29600.0
2012-07-17 10:20:00,44.93,44.98,44.87,44.98,29000.0,31.4135,31.4484,31.3715,31.4484,29000.0
2012-07-17 10:25:00,44.97,44.99,44.88,44.9,22000.0,31.4415,31.4554,31.3785,31.3925,22000.0
2012-07-17 10:30:00,44.89,44.9,44.8,44.8,29000.0,31.3855,31.3925,31.3226,31.3226,29000.0
2012-07-17 10:35:00,44.81,44.82,44.67,44.67,18200.0,31.3296,31.3366,31.2317,31.2317,18200.0
2012-07-17 10:40:00,44.67,44.7,44.6,44.68,27000.0,31.2317,31.2527,31.1828,31.2387,27000.0
2012-07-17 10:45:00,44.65,44.65,44.58,44.59,60300.0,31.2177,31.2177,31.1688,31.1758,60300.0
2012-07-17 10:50:00,44.61,44.62,44.57,44.62,72700.0,31.1898,31.1967,31.1618,31.1967,72700.0
2012-07-17 10:55:00,44.61,44.63,44.59,44.63,27100.0,31.1898,31.2037,31.1758,31.2037,27100.0
2012-07-17 11:00:00,44.63,44.67,44.61,44.65,13500.0,31.2037,31.2317,31.1898,31.2177,13500.0
2012-07-17 11:05:00,44.65,44.73,44.64,44.73,33600.0,31.2177,31.2737,31.2107,31.2737,33600.0
2012-07-17 11:10:00,44.71,44.76,44.7,44.7,20700.0,31.2597,31.2946,31.2527,31.2527,20700.0
2012-07-17 11:15:00,44.7,44.74,44.68,44.69,19400.0,31.2527,31.2806,31.2387,31.2457,19400.0
2012-07-17 11:20:00,44.69,44.76,44.69,44.75,34000.0,31.2457,31.2946,31.2457,31.2876,34000.0
2012-07-17 11:25:00,44.75,44.76,44.67,44.67,14600.0,31.2876,31.2946,31.2317,31.2317,14600.0
2012-07-17 11:30:00,44.66,44.72,44.65,44.71,28500.0,31.2247,31.2667,31.2177,31.2597,28500.0
2012-07-17 11:35:00,44.71,44.86,44.7,44.84,31600.0,31.2597,31.3645,31.2527,31.3506,31600.0
2012-07-17 11:40:00,44.84,44.87,44.8,44.87,25800.0,31.3506,31.3715,31.3226,31.3715,25800.0
2012-07-17 11:45:00,44.87,44.9,44.85,44.87,20800.0,31.3715,31.3925,31.3576,31.3715,20800.0
2012-07-17 11:50:00,44.88,44.89,44.82,44.83,30000.0,31.3785,31.3855,31.3366,31.3436,30000.0
2012-07-17 11:55:00,44.82,44.92,44.8,44.91,71800.0,31.3366,31.4065,31.3226,31.3995,71800.0
2012-07-17 12:00:00,44.92,44.99,44.77,44.98,43300.0,31.4065,31.4554,31.3016,31.4484,43300.0
2012-07-17 12:05:00,44.97,45.01,44.94,44.94,23100.0,31.4415,31.4694,31.4205,31.4205,23100.0
2012-07-17 12:10:00,44.94,44.95,44.86,44.88,30500.0,31.4205,31.4275,31.3645,31.3785,30500.0
2012-07-17 12:15:00,44.88,44.9,44.88,44.9,9000.0,31.3785,31.3925,31.3785,31.3925,9000.0
2012-07-17 12:20:00,44.9,44.94,44.87,44.92,33900.0,31.3925,31.4205,31.3715,31.4065,33900.0
2012-07-17 12:25:00,44.91,44.98,44.91,44.92,23700.0,31.3995,31.4484,31.3995,31.4065,23700.0
2012-07-17 12:30:00,44.93,44.97,44.93,44.95,28900.0,31.4135,31.4415,31.4135,31.4275,28900.0
2012-07-17 12:35:00,44.96,44.98,44.91,44.91,19300.0,31.4345,31.4484,31.3995,31.3995,19300.0
2012-07-17 12:40:00,44.91,44.92,44.89,44.9,22400.0,31.3995,31.4065,31.3855,31.3925,22400.0
2012-07-17 12:45:00,44.9,44.91,44.9,44.9,11600.0,31.3925,31.3995,31.3925,31.3925,11600.0
2012-07-17 12:50:00,44.91,44.91,44.86,44.9,17900.0,31.3995,31.3995,31.3645,31.3925,17900.0
2012-07-17 12:55:00,44.9,44.9,44.8,44.81,16800.0,31.3925,31.3925,31.3226,31.3296,16800.0
2012-07-17 13:00:00,44.83,44.84,44.8,44.84,34100.0,31.3436,31.3506,31.3226,31.3506,34100.0
2012-07-17 13:05:00,44.85,44.86,44.78,44.81,24700.0,31.3576,31.3645,31.3086,31.3296,24700.0
2012-07-17 13:10:00,44.81,44.81,44.79,44.8,17000.0,31.3296,31.3296,31.3156,31.3226,17000.0
2012-07-17 13:15:00,44.79,44.82,44.79,44.81,20100.0,31.3156,31.3366,31.3156,31.3296,20100.0
2012-07-17 13:20:00,44.81,44.9,44.81,44.9,17100.0,31.3296,31.3925,31.3296,31.3925,17100.0
2012-07-17 13:25:00,44.91,44.98,44.91,44.96,24400.0,31.3995,31.4484,31.3995,31.4345,24400.0
2012-07-17 13:30:00,44.96,45.0,44.95,44.98,38500.0,31.4345,31.4624,31.4275,31.4484,38500.0
2012-07-17 13:35:00,44.98,45.0,44.97,45.0,23900.0,31.4484,31.4624,31.4415,31.4624,23900.0
2012-07-17 13:40:00,45.0,45.04,44.97,45.02,70700.0,31.4624,31.4904,31.4415,31.4764,70700.0
2012-07-17 13:45:00,45.04,45.07,45.02,45.07,17000.0,31.4904,31.5114,31.4764,31.5114,17000.0
2012-07-17 13:50:00,45.06,45.09,45.02,45.03,26500.0,31.5044,31.5254,31.4764,31.4834,26500.0
2012-07-17 13:55:00,45.03,45.03,44.97,44.97,26600.0,31.4834,31.4834,31.4415,31.4415,26600.0
2012-07-17 14:00:00,44.98,44.99,44.95,44.97,17900.0,31.4484,31.4554,31.4275,31.4415,17900.0
2012-07-17 14:05:00,44.98,45.07,44.98,45.06,14700.0,31.4484,31.5114,31.4484,31.5044,14700.0
2012-07-17 14:10:00,45.06,45.11,45.05,45.11,12400.0,31.5044,31.5393,31.4974,31.5393,12400.0
2012-07-17 14:15:00,45.11,45.12,45.05,45.05,38400.0,31.5393,31.5463,31.4974,31.4974,38400.0
2012-07-17 14:20:00,45.06,45.07,45.04,45.05,34000.0,31.5044,31.5114,31.4904,31.4974,34000.0
2012-07-17 14:25:00,45.05,45.1,45.02,45.1,17800.0,31.4974,31.5323,31.4764,31.5323,17800.0
2012-07-17 14:30:00,45.1,45.17,45.1,45.16,33000.0,31.5323,31.5813,31.5323,31.5743,33000.0
2012-07-17 14:35:00,45.16,45.19,45.15,45.16,29900.0,31.5743,31.5953,31.5673,31.5743,29900.0
2012-07-17 14:40:00,45.16,45.23,45.16,45.22,28600.0,31.5743,31.6232,31.5743,31.6162,28600.0
2012-07-17 14:45:00,45.22,45.22,45.12,45.13,58600.0,31.6162,31.6162,31.5463,31.5533,58600.0
2012-07-17 14:50:00,45.14,45.18,45.13,45.18,34400.0,31.5603,31.5883,31.5533,31.5883,34400.0
2012-07-17 14:55:00,45.18,45.29,45.17,45.25,71000.0,31.5883,31.6652,31.5813,31.6372,71000.0
2012-07-17 15:00:00,45.24,45.27,45.2,45.21,77000.0,31.6302,31.6512,31.6023,31.6093,77000.0
2012-07-17 15:05:00,45.21,45.21,45.14,45.15,48900.0,31.6093,31.6093,31.5603,31.5673,48900.0
2012-07-17 15:10:00,45.16,45.18,45.14,45.15,37300.0,31.5743,31.5883,31.5603,31.5673,37300.0
2012-07-17 15:15:00,45.15,45.19,45.14,45.18,36900.0,31.5673,31.5953,31.5603,31.5883,36900.0
2012-07-17 15:20:00,45.18,45.18,45.15,45.16,28600.0,31.5883,31.5883,31.5673,31.5743,28600.0
2012-07-17 15:25:00,45.16,45.16,45.14,45.15,81200.0,31.5743,31.5743,31.5603,31.5673,81200.0
2012-07-17 15:30:00,45.14,45.17,45.11,45.17,50800.0,31.5603,31.5813,31.5393,31.5813,50800.0
2012-07-17 15:35:00,45.17,45.17,45.09,45.11,57500.0,31.5813,31.5813,31.5254,31.5393,57500.0
2012-07-17 15:40:00,45.11,45.16,45.11,45.15,82000.0,31.5393,31.5743,31.5393,31.5673,82000.0
2012-07-17 15:45:00,45.15,45.2,45.13,45.19,93200.0,31.5673,31.6023,31.5533,31.5953,93200.0
2012-07-17 15:50:00,45.19,45.23,45.17,45.18,128100.0,31.5953,31.6232,31.5813,31.5883,128100.0
2012-07-17 15:55:00,45.18,45.2,45.16,45.2,154400.0,31.5883,31.6023,31.5743,31.6023,154400.0
2012-07-18 09:30:00,45.15,45.17,44.81,45.09,85700.0,31.5673,31.5813,31.3296,31.5254,85700.0
2012-07-18 09:35:00,45.08,45.43,45.08,45.43,43500.0,31.5184,31.7631,31.5184,31.7631,43500.0
2012-07-18 09:40:00,45.41,45.5,45.4,45.45,33200.0,31.7491,31.812,31.7421,31.7771,33200.0
2012-07-18 09:45:00,45.45,45.51,45.42,45.47,31500.0,31.7771,31.819,31.7561,31.791,31500.0
2012-07-18 09:50:00,45.47,45.74,45.45,45.73,49400.0,31.791,31.9798,31.7771,31.9728,49400.0
2012-07-18 09:55:00,45.73,45.9,45.73,45.85,65200.0,31.9728,32.0917,31.9728,32.0567,65200.0
2012-07-18 10:00:00,45.86,46.05,45.79,46.0,100900.0,32.0637,32.1966,32.0148,32.1616,100900.0
2012-07-18 10:05:00,45.99,46.02,45.81,45.88,68300.0,32.1546,32.1756,32.0288,32.0777,68300.0
2012-07-18 10:10:00,45.9,45.98,45.88,45.91,40000.0,32.0917,32.1476,32.0777,32.0987,40000.0
2012-07-18 10:15:00,45.91,45.96,45.88,45.96,79700.0,32.0987,32.1336,32.0777,32.1336,79700.0
2012-07-18 10:20:00,45.95,46.1,45.95,46.1,83900.0,32.1266,32.2315,32.1266,32.2315,83900.0
2012-07-18 10:25:00,46.09,46.19,46.09,46.18,46600.0,32.2245,32.2944,32.2245,32.2874,46600.0
2012-07-18 10:30:00,46.18,46.21,46.09,46.15,62800.0,32.2874,32.3084,32.2245,32.2665,62800.0
2012-07-18 10:35:00,46.13,46.2,46.11,46.18,42500.0,32.2525,32.3014,32.2385,32.2874,42500.0
2012-07-18 10:40:00,46.18,46.33,46.18,46.32,87500.0,32.2874,32.3923,32.2874,32.3853,87500.0
2012-07-18 10:45:00,46.3,46.52,46.28,46.52,156000.0,32.3713,32.5252,32.3574,32.5252,156000.0
2012-07-18 10:50:00,46.52,46.53,46.39,46.48,78200.0,32.5252,32.5322,32.4343,32.4972,78200.0
2012-07-18 10:55:00,46.49,46.57,46.46,46.5,80000.0,32.5042,32.5601,32.4832,32.5112,80000.0
2012-07-18 11:00:00,46.5,46.57,46.47,46.53,97400.0,32.5112,32.5601,32.4902,32.5322,97400.0
2012-07-18 11:05:00,46.54,46.7,46.53,46.69,127000.0,32.5391,32.651,32.5322,32.644,127000.0
2012-07-18 11:10:00,46.67,46.78,46.67,46.77,74700.0,32.63,32.7069,32.63,32.7,74700.0
2012-07-18 11:15:00,46.77,46.89,46.76,46.83,132800.0,32.7,32.7839,32.693,32.7419,132800.0
2012-07-18 11:20:00,46.82,46.96,46.82,46.91,97600.0,32.7349,32.8328,32.7349,32.7978,97600.0
2012-07-18 11:25:00,46.91,46.94,46.88,46.92,44800.0,32.7978,32.8188,32.7769,32.8048,44800.0
2012-07-18 11:30:00,46.92,47.11,46.91,47.11,141500.0,32.8048,32.9377,32.7978,32.9377,141500.0
2012-07-18 11:35:00,47.11,47.19,47.06,47.17,110400.0,32.9377,32.9936,32.9027,32.9796,110400.0
2012-07-18 11:40:00,47.17,47.38,47.14,47.33,180800.0,32.9796,33.1264,32.9586,33.0915,180800.0
2012-07-18 11:45:00,47.34,47.48,47.32,47.38,157100.0,33.0985,33.1964,33.0845,33.1264,157100.0
2012-07-18 11:50:00,47.38,47.42,47.32,47.33,79100.0,33.1264,33.1544,33.0845,33.0915,79100.0
2012-07-18 11:55:00,47.33,47.34,47.21,47.21,40200.0,33.0915,33.0985,33.0076,33.0076,40200.0
2012-07-18 12:00:00,47.21,47.22,47.16,47.18,51100.0,33.0076,33.0146,32.9726,32.9866,51100.0
2012-07-18 12:05:00,47.19,47.29,47.17,47.27,43500.0,32.9936,33.0635,32.9796,33.0495,43500.0
2012-07-18 12:10:00,47.27,47.3,47.22,47.22,20700.0,33.0495,33.0705,33.0146,33.0146,20700.0
2012-07-18 12:15:00,47.23,47.25,47.22,47.24,48500.0,33.0216,33.0356,33.0146,33.0286,48500.0
2012-07-18 12:20:00,47.24,47.25,47.18,47.19,40700.0,33.0286,33.0356,32.9866,32.9936,40700.0
2012-07-18 12:25:00,47.2,47.27,47.16,47.23,59500.0,33.0006,33.0495,32.9726,33.0216,59500.0
2012-07-18 12:30:00,47.23,47.24,47.21,47.21,19200.0,33.0216,33.0286,33.0076,33.0076,19200.0
2012-07-18 12:35:00,47.2,47.22,47.18,47.19,28600.0,33.0006,33.0146,32.9866,32.9936,28600.0
2012-07-18 12:40:00,47.18,47.19,47.15,47.18,18500.0,32.9866,32.9936,32.9656,32.9866,18500.0
2012-07-18 12:45:00,47.18,47.23,47.18,47.23,25900.0,32.9866,33.0216,32.9866,33.0216,25900.0
2012-07-18 12:50:00,47.22,47.33,47.22,47.32,47400.0,33.0146,33.0915,33.0146,33.0845,47400.0
2012-07-18 12:55:00,47.33,47.33,47.28,47.33,40300.0,33.0915,33.0915,33.0565,33.0915,40300.0
2012-07-18 13:00:00,47.32,47.32,47.25,47.25,18600.0,33.0845,33.0845,33.0356,33.0356,18600.0
2012-07-18 13:05:00,47.25,47.32,47.24,47.32,25900.0,33.0356,33.0845,33.0286,33.0845,25900.0
2012-07-18 13:10:00,47.33,47.36,47.32,47.34,22300.0,33.0915,33.1125,33.0845,33.0985,22300.0
2012-07-18 13:15:00,47.35,47.36,47.32,47.35,15600.0,33.1055,33.1125,33.0845,33.1055,15600.0
2012-07-18 13:20:00,47.35,47.36,47.32,47.34,23800.0,33.1055,33.1125,33.0845,33.0985,23800.0
2012-07-18 13:25:00,47.33,47.36,47.32,47.36,18200.0,33.0915,33.1125,33.0845,33.1125,18200.0
2012-07-18 13:30:00,47.35,47.35,47.26,47.28,42400.0,33.1055,33.1055,33.0425,33.0565,42400.0
2012-07-18 13:35:00,47.28,47.3,47.22,47.22,20900.0,33.0565,33.0705,33.0146,33.0146,20900.0
2012-07-18 13:40:00,47.22,47.23,47.14,47.22,46000.0,33.0146,33.0216,32.9586,33.0146,46000.0
2012-07-18 13:45:00,47.2,47.2,47.12,47.14,41700.0,33.0006,33.0006,32.9447,32.9586,41700.0
2012-07-18 13:50:00,47.14,47.17,47.09,47.09,51300.0,32.9586,32.9796,32.9237,32.9237,51300.0
2012-07-18 13:55:00,47.09,47.12,47.05,47.09,47200.0,32.9237,32.9447,32.8957,32.9237,47200.0
2012-07-18 14:00:00,47.09,47.11,47.06,47.08,50200.0,32.9237,32.9377,32.9027,32.9167,50200.0
2012-07-18 14:05:00,47.08,47.15,47.08,47.09,39000.0,32.9167,32.9656,32.9167,32.9237,39000.0
2012-07-18 14:10:00,47.09,47.15,47.08,47.13,35600.0,32.9237,32.9656,32.9167,32.9517,35600.0
2012-07-18 14:15:00,47.14,47.23,47.12,47.21,39000.0,32.9586,33.0216,32.9447,33.0076,39000.0
2012-07-18 14:20:00,47.22,47.31,47.22,47.3,27300.0,33.0146,33.0775,33.0146,33.0705,27300.0
2012-07-18 14:25:00,47.3,47.33,47.3,47.31,32700.0,33.0705,33.0915,33.0705,33.0775,32700.0
2012-07-18 14:30:00,47.31,47.34,47.28,47.32,39600.0,33.0775,33.0985,33.0565,33.0845,39600.0
2012-07-18 14:35:00,47.33,47.37,47.32,47.34,51500.0,33.0915,33.1195,33.0845,33.0985,51500.0
2012-07-18 14:40:00,47.33,47.35,47.1,47.11,98900.0,33.0915,33.1055,32.9307,32.9377,98900.0
2012-07-18 14:45:00,47.11,47.12,47.05,47.09,99900.0,32.9377,32.9447,32.8957,32.9237,99900.0
2012-07-18 14:50:00,47.1,47.1,47.05,47.09,58900.0,32.9307,32.9307,32.8957,32.9237,58900.0
2012-07-18 14:55:00,47.09,47.12,47.09,47.11,40800.0,32.9237,32.9447,32.9237,32.9377,40800.0
2012-07-18 15:00:00,47.12,47.13,47.1,47.11,56700.0,32.9447,32.9517,32.9307,32.9377,56700.0
2012-07-18 15:05:00,47.11,47.12,47.09,47.09,44700.0,32.9377,32.9447,32.9237,32.9237,44700.0
2012-07-18 15:10:00,47.09,47.12,47.08,47.11,58500.0,32.9237,32.9447,32.9167,32.9377,58500.0
2012-07-18 15:15:00,47.1,47.12,47.09,47.11,28600.0,32.9307,32.9447,32.9237,32.9377,28600.0
2012-07-18 15:20:00,47.12,47.13,47.04,47.04,93000.0,32.9447,32.9517,32.8887,32.8887,93000.0
2012-07-18 15:25:00,47.04,47.08,47.0,47.07,94700.0,32.8887,32.9167,32.8608,32.9097,94700.0
2012-07-18 15:30:00,47.08,47.18,47.08,47.18,56700.0,32.9167,32.9866,32.9167,32.9866,56700.0
2012-07-18 15:35:00,47.18,47.2,47.16,47.2,64700.0,32.9866,33.0006,32.9726,33.0006,64700.0
2012-07-18 15:40:00,47.2,47.27,47.19,47.25,99200.0,33.0006,33.0495,32.9936,33.0356,99200.0
2012-07-18 15:45:00,47.24,47.26,47.2,47.23,158500.0,33.0286,33.0425,33.0006,33.0216,158500.0
2012-07-18 15:50:00,47.23,47.24,47.14,47.15,201600.0,33.0216,33.0286,32.9586,32.9656,201600.0
2012-07-18 15:55:00,47.15,47.18,47.14,47.16,228200.0,32.9656,32.9866,32.9586,32.9726,228200.0
2012-07-19 09:30:00,47.25,47.31,47.04,47.23,84800.0,33.0356,33.0775,32.8887,33.0216,84800.0
2012-07-19 09:35:00,47.19,47.38,47.14,47.29,36800.0,32.9936,33.1264,32.9586,33.0635,36800.0
2012-07-19 09:40:00,47.3,47.36,47.29,47.34,31700.0,33.0705,33.1125,33.0635,33.0985,31700.0
2012-07-19 09:45:00,47.34,47.34,47.23,47.25,34000.0,33.0985,33.0985,33.0216,33.0356,34000.0
2012-07-19 09:50:00,47.25,47.37,47.25,47.28,25600.0,33.0356,33.1195,33.0356,33.0565,25600.0
2012-07-19 09:55:00,47.28,47.34,47.24,47.32,38700.0,33.0565,33.0985,33.0286,33.0845,38700.0
2012-07-19 10:00:00,47.31,47.31,47.06,47.18,42900.0,33.0775,33.0775,32.9027,32.9866,42900.0
2012-07-19 10:05:00,47.18,47.18,46.94,46.95,87100.0,32.9866,32.9866,32.8188,32.8258,87100.0
2012-07-19 10:10:00,46.94,46.95,46.74,46.74,65000.0,32.8188,32.8258,32.679,32.679,65000.0
2012-07-19 10:15:00,46.74,46.84,46.68,46.84,97200.0,32.679,32.7489,32.637,32.7489,97200.0
2012-07-19 10:20:00,46.84,46.9,46.78,46.78,40100.0,32.7489,32.7908,32.7069,32.7069,40100.0
2012-07-19 10:25:00,46.78,46.9,46.77,46.88,39500.0,32.7069,32.7908,32.7,32.7769,39500.0
2012-07-19 10:30:00,46.89,46.93,46.88,46.88,42900.0,32.7839,32.8118,32.7769,32.7769,42900.0
2012-07-19 10:35:00,46.89,46.94,46.83,46.94,62500.0,32.7839,32.8188,32.7419,32.8188,62500.0
2012-07-19 10:40:00,46.95,47.03,46.92,47.03,57500.0,32.8258,32.8817,32.8048,32.8817,57500.0
2012-07-19 10:45:00,47.04,47.15,47.03,47.12,56900.0,32.8887,32.9656,32.8817,32.9447,56900.0
2012-07-19 10:50:00,47.11,47.12,47.06,47.06,40800.0,32.9377,32.9447,32.9027,32.9027,40800.0
2012-07-19 10:55:00,47.06,47.09,47.01,47.01,27200.0,32.9027,32.9237,32.8678,32.8678,27200.0
2012-07-19 11:00:00,47.02,47.13,47.01,47.11,56200.0,32.8747,32.9517,32.8678,32.9377,56200.0
2012-07-19 11:05:00,47.11,47.16,47.11,47.12,43100.0,32.9377,32.9726,32.9377,32.9447,43100.0
2012-07-19 11:10:00,47.12,47.14,47.03,47.08,39200.0,32.9447,32.9586,32.8817,32.9167,39200.0
2012-07-19 11:15:00,47.09,47.11,47.08,47.1,30300.0,32.9237,32.9377,32.9167,32.9307,30300.0
2012-07-19 11:20:00,47.1,47.11,47.02,47.04,35300.0,32.9307,32.9377,32.8747,32.8887,35300.0
2012-07-19 11:25:00,47.05,47.05,46.98,47.01,23300.0,32.8957,32.8957,32.8468,32.8678,23300.0
2012-07-19 11:30:00,47.0,47.09,47.0,47.07,22600.0,32.8608,32.9237,32.8608,32.9097,22600.0
2012-07-19 11:35:00,47.08,47.15,47.08,47.12,25300.0,32.9167,32.9656,32.9167,32.9447,25300.0
2012-07-19 11:40:00,47.12,47.17,47.11,47.13,89200.0,32.9447,32.9796,32.9377,32.9517,89200.0
2012-07-19 11:45:00,47.13,47.14,47.06,47.09,20900.0,32.9517,32.9586,32.9027,32.9237,20900.0
2012-07-19 11:50:00,47.09,47.14,47.08,47.11,16300.0,32.9237,32.9586,32.9167,32.9377,16300.0
2012-07-19 11:55:00,47.1,47.21,47.1,47.21,30000.0,32.9307,33.0076,32.9307,33.0076,30000.0
2012-07-19 12:00:00,47.21,47.22,47.19,47.2,25900.0,33.0076,33.0146,32.9936,33.0006,25900.0
2012-07-19 12:05:00,47.19,47.2,47.17,47.17,19800.0,32.9936,33.0006,32.9796,32.9796,19800.0
2012-07-19 12:10:00,47.17,47.18,47.11,47.14,20200.0,32.9796,32.9866,32.9377,32.9586,20200.0
2012-07-19 12:15:00,47.14,47.22,47.13,47.22,35000.0,32.9586,33.0146,32.9517,33.0146,35000.0
2012-07-19 12:20:00,47.22,47.29,47.22,47.29,24200.0,33.0146,33.0635,33.0146,33.0635,24200.0
2012-07-19 12:25:00,47.28,47.37,47.28,47.33,33700.0,33.0565,33.1195,33.0565,33.0915,33700.0
2012-07-19 12:30:00,47.33,47.34,47.25,47.25,27100.0,33.0915,33.0985,33.0356,33.0356,27100.0
2012-07-19 12:35:00,47.26,47.29,47.25,47.28,30600.0,33.0425,33.0635,33.0356,33.0565,30600.0
2012-07-19 12:40:00,47.27,47.29,47.25,47.26,25700.0,33.0495,33.0635,33.0356,33.0425,25700.0
2012-07-19 12:45:00,47.26,47.29,47.25,47.27,27600.0,33.0425,33.0635,33.0356,33.0495,27600.0
2012-07-19 12:50:00,47.27,47.27,47.24,47.25,15900.0,33.0495,33.0495,33.0286,33.0356,15900.0
2012-07-19 12:55:00,47.25,47.27,47.2,47.2,52200.0,33.0356,33.0495,33.0006,33.0006,52200.0
2012-07-19 13:00:00,47.21,47.22,47.18,47.19,35400.0,33.0076,33.0146,32.9866,32.9936,35400.0
2012-07-19 13:05:00,47.18,47.2,47.18,47.2,25100.0,32.9866,33.0006,32.9866,33.0006,25100.0
2012-07-19 13:10:00,47.19,47.2,47.19,47.2,13200.0,32.9936,33.0006,32.9936,33.0006,13200.0
2012-07-19 13:15:00,47.2,47.21,47.16,47.16,49600.0,33.0006,33.0076,32.9726,32.9726,49600.0
2012-07-19 13:20:00,47.17,47.2,47.16,47.2,24600.0,32.9796,33.0006,32.9726,33.0006,24600.0
2012-07-19 13:25:00,47.2,47.21,47.15,47.16,35000.0,33.0006,33.0076,32.9656,32.9726,35000.0
2012-07-19 13:30:00,47.15,47.17,47.13,47.14,29000.0,32.9656,32.9796,32.9517,32.9586,29000.0
2012-07-19 13:35:00,47.14,47.16,47.09,47.1,34400.0,32.9586,32.9726,32.9237,32.9307,34400.0
2012-07-19 13:40:00,47.11,47.15,47.09,47.14,15800.0,32.9377,32.9656,32.9237,32.9586,15800.0
2012-07-19 13:45:00,47.14,47.15,47.0,47.03,39100.0,32.9586,32.9656,32.8608,32.8817,39100.0
2012-07-19 13:50:00,47.04,47.05,46.94,46.96,68800.0,32.8887,32.8957,32.8188,32.8328,68800.0
2012-07-19 13:55:00,46.95,46.96,46.85,46.89,119000.0,32.8258,32.8328,32.7559,32.7839,119000.0
2012-07-19 14:00:00,46.91,47.04,46.9,47.03,28400.0,32.7978,32.8887,32.7908,32.8817,28400.0
2012-07-19 14:05:00,47.04,47.05,46.96,46.99,37600.0,32.8887,32.8957,32.8328,32.8538,37600.0
2012-07-19 14:10:00,47.0,47.02,46.96,47.01,28100.0,32.8608,32.8747,32.8328,32.8678,28100.0
2012-07-19 14:15:00,47.02,47.03,46.96,46.97,37000.0,32.8747,32.8817,32.8328,32.8398,37000.0
2012-07-19 14:20:00,46.97,46.98,46.91,46.96,42200.0,32.8398,32.8468,32.7978,32.8328,42200.0
2012-07-19 14:25:00,46.96,47.0,46.96,47.0,24700.0,32.8328,32.8608,32.8328,32.8608,24700.0
2012-07-19 14:30:00,46.99,47.03,46.93,47.02,97100.0,32.8538,32.8817,32.8118,32.8747,97100.0
2012-07-19 14:35:00,47.01,47.07,47.0,47.06,34400.0,32.8678,32.9097,32.8608,32.9027,34400.0
2012-07-19 14:40:00,47.06,47.11,47.05,47.08,35800.0,32.9027,32.9377,32.8957,32.9167,35800.0
2012-07-19 14:45:00,47.07,47.08,47.03,47.04,29000.0,32.9097,32.9167,32.8817,32.8887,29000.0
2012-07-19 14:50:00,47.04,47.05,46.96,46.96,47800.0,32.8887,32.8957,32.8328,32.8328,47800.0
2012-07-19 14:55:00,46.96,46.99,46.91,46.91,45700.0,32.8328,32.8538,32.7978,32.7978,45700.0
2012-07-19 15:00:00,46.91,46.96,46.85,46.88,59500.0,32.7978,32.8328,32.7559,32.7769,59500.0
2012-07-19 15:05:00,46.89,46.92,46.87,46.92,37900.0,32.7839,32.8048,32.7699,32.8048,37900.0
2012-07-19 15:10:00,46.91,46.93,46.88,46.93,45500.0,32.7978,32.8118,32.7769,32.8118,45500.0
2012-07-19 15:15:00,46.93,46.94,46.9,46.94,35700.0,32.8118,32.8188,32.7908,32.8188,35700.0
2012-07-19 15:20:00,46.94,46.96,46.89,46.93,48700.0,32.8188,32.8328,32.7839,32.8118,48700.0
2012-07-19 15:25:00,46.93,46.95,46.89,46.9,39000.0,32.8118,32.8258,32.7839,32.7908,39000.0
2012-07-19 15:30:00,46.9,46.94,46.9,46.91,57600.0,32.7908,32.8188,32.7908,32.7978,57600.0
2012-07-19 15:35:00,46.91,47.02,46.91,47.0,91600.0,32.7978,32.8747,32.7978,32.8608,91600.0
2012-07-19 15:40:00,47.01,47.03,47.0,47.03,65600.0,32.8678,32.8817,32.8608,32.8817,65600.0
2012-07-19 15:45:00,47.03,47.1,47.03,47.09,92800.0,32.8817,32.9307,32.8817,32.9237,92800.0
2012-07-19 15:50:00,47.09,47.1,46.97,46.99,115800.0,32.9237,32.9307,32.8398,32.8538,115800.0
2012-07-19 15:55:00,46.98,47.02,46.98,47.01,157300.0,32.8468,32.8747,32.8468,32.8678,157300.0
2012-07-20 09:30:00,46.74,46.78,46.45,46.6,403800.0,32.679,32.7069,32.4762,32.5811,403800.0
2012-07-20 09:35:00,46.62,46.69,46.51,46.68,52400.0,32.5951,32.644,32.5182,32.637,52400.0
2012-07-20 09:40:00,46.65,46.7,46.54,46.55,70100.0,32.6161,32.651,32.5391,32.5461,70100.0
2012-07-20 09:45:00,46.53,46.57,46.44,46.49,69200.0,32.5322,32.5601,32.4692,32.5042,69200.0
2012-07-20 09:50:00,46.49,46.55,46.46,46.55,33800.0,32.5042,32.5461,32.4832,32.5461,33800.0
2012-07-20 09:55:00,46.56,46.66,46.53,46.64,20900.0,32.5531,32.623,32.5322,32.6091,20900.0
2012-07-20 10:00:00,46.64,46.77,46.62,46.76,36900.0,32.6091,32.7,32.5951,32.693,36900.0
2012-07-20 10:05:00,46.79,46.86,46.74,46.86,33400.0,32.7139,32.7629,32.679,32.7629,33400.0
2012-07-20 10:10:00,46.85,46.89,46.8,46.81,30200.0,32.7559,32.7839,32.7209,32.7279,30200.0
2012-07-20 10:15:00,46.83,46.85,46.74,46.76,56400.0,32.7419,32.7559,32.679,32.693,56400.0
2012-07-20 10:20:00,46.76,46.77,46.65,46.67,24300.0,32.693,32.7,32.6161,32.63,24300.0
2012-07-20 10:25:00,46.66,46.7,46.62,46.62,31600.0,32.623,32.651,32.5951,32.5951,31600.0
2012-07-20 10:30:00,46.63,46.64,46.51,46.51,57000.0,32.6021,32.6091,32.5182,32.5182,57000.0
2012-07-20 10:35:00,46.51,46.51,46.43,46.45,45600.0,32.5182,32.5182,32.4622,32.4762,45600.0
2012-07-20 10:40:00,46.46,46.46,46.36,46.36,26800.0,32.4832,32.4832,32.4133,32.4133,26800.0
2012-07-20 10:45:00,46.37,46.51,46.33,46.49,59900.0,32.4203,32.5182,32.3923,32.5042,59900.0
2012-07-20 10:50:00,46.5,46.57,46.49,46.55,55400.0,32.5112,32.5601,32.5042,32.5461,55400.0
2012-07-20 10:55:00,46.56,46.62,46.56,46.6,37400.0,32.5531,32.5951,32.5531,32.5811,37400.0
2012-07-20 11:00:00,46.6,46.66,46.55,46.63,28600.0,32.5811,32.623,32.5461,32.6021,28600.0
2012-07-20 11:05:00,46.63,46.7,46.56,46.56,30000.0,32.6021,32.651,32.5531,32.5531,30000.0
2012-07-20 11:10:00,46.56,46.59,46.51,46.56,66600.0,32.5531,32.5741,32.5182,32.5531,66600.0
2012-07-20 11:15:00,46.57,46.65,46.55,46.56,32800.0,32.5601,32.6161,32.5461,32.5531,32800.0
2012-07-20 11:20:00,46.56,46.59,46.55,46.57,33700.0,32.5531,32.5741,32.5461,32.5601,33700.0
2012-07-20 11:25:00,46.57,46.59,46.55,46.59,12100.0,32.5601,32.5741,32.5461,32.5741,12100.0
2012-07-20 11:30:00,46.6,46.6,46.51,46.51,44300.0,32.5811,32.5811,32.5182,32.5182,44300.0
2012-07-20 11:35:00,46.51,46.57,46.51,46.55,15100.0,32.5182,32.5601,32.5182,32.5461,15100.0
2012-07-20 11:40:00,46.55,46.59,46.55,46.57,32100.0,32.5461,32.5741,32.5461,32.5601,32100.0
2012-07-20 11:45:00,46.57,46.64,46.53,46.64,49700.0,32.5601,32.6091,32.5322,32.6091,49700.0
2012-07-20 11:50:00,46.64,46.65,46.57,46.58,29300.0,32.6091,32.6161,32.5601,32.5671,29300.0
2012-07-20 11:55:00,46.58,46.58,46.52,46.54,22700.0,32.5671,32.5671,32.5252,32.5391,22700.0
2012-07-20 12:00:00,46.54,46.55,46.51,46.51,17000.0,32.5391,32.5461,32.5182,32.5182,17000.0
2012-07-20 12:05:00,46.51,46.51,46.47,46.49,25700.0,32.5182,32.5182,32.4902,32.5042,25700.0
2012-07-20 12:10:00,46.49,46.51,46.42,46.44,33800.0,32.5042,32.5182,32.4552,32.4692,33800.0
2012-07-20 12:15:00,46.44,46.5,46.41,46.42,40600.0,32.4692,32.5112,32.4483,32.4552,40600.0
2012-07-20 12:20:00,46.42,46.46,46.39,46.43,21700.0,32.4552,32.4832,32.4343,32.4622,21700.0
2012-07-20 12:25:00,46.43,46.44,46.39,46.44,17700.0,32.4622,32.4692,32.4343,32.4692,17700.0
2012-07-20 12:30:00,46.43,46.43,46.36,46.38,29900.0,32.4622,32.4622,32.4133,32.4273,29900.0
2012-07-20 12:35:00,46.38,46.42,46.34,46.4,25200.0,32.4273,32.4552,32.3993,32.4413,25200.0
2012-07-20 12:40:00,46.41,46.48,46.41,46.47,8600.0,32.4483,32.4972,32.4483,32.4902,8600.0
2012-07-20 12:45:00,46.46,46.5,46.46,46.49,14400.0,32.4832,32.5112,32.4832,32.5042,14400.0
2012-07-20 12:50:00,46.49,46.49,46.46,46.47,27800.0,32.5042,32.5042,32.4832,32.4902,27800.0
2012-07-20 12:55:00,46.46,46.48,46.41,46.42,48800.0,32.4832,32.4972,32.4483,32.4552,48800.0
2012-07-20 13:00:00,46.44,46.44,46.35,46.36,29900.0,32.4692,32.4692,32.4063,32.4133,29900.0
2012-07-20 13:05:00,46.36,46.38,46.33,46.33,46800.0,32.4133,32.4273,32.3923,32.3923,46800.0
2012-07-20 13:10:00,46.34,46.42,46.33,46.4,18300.0,32.3993,32.4552,32.3923,32.4413,18300.0
2012-07-20 13:15:00,46.4,46.41,46.38,46.4,8300.0,32.4413,32.4483,32.4273,32.4413,8300.0
2012-07-20 13:20:00,46.4,46.4,46.37,46.38,18600.0,32.4413,32.4413,32.4203,32.4273,18600.0
2012-07-20 13:25:00,46.39,46.42,46.35,46.42,7700.0,32.4343,32.4552,32.4063,32.4552,7700.0
2012-07-20 13:30:00,46.42,46.47,46.42,46.43,19200.0,32.4552,32.4902,32.4552,32.4622,19200.0
2012-07-20 13:35:00,46.43,46.47,46.41,46.47,25900.0,32.4622,32.4902,32.4483,32.4902,25900.0
2012-07-20 13:40:00,46.47,46.49,46.44,46.49,31100.0,32.4902,32.5042,32.4692,32.5042,31100.0
2012-07-20 13:45:00,46.49,46.51,46.46,46.47,12200.0,32.5042,32.5182,32.4832,32.4902,12200.0
2012-07-20 13:50:00,46.46,46.48,46.39,46.4,52200.0,32.4832,32.4972,32.4343,32.4413,52200.0
2012-07-20 13:55:00,46.4,46.41,46.34,46.37,33100.0,32.4413,32.4483,32.3993,32.4203,33100.0
2012-07-20 14:00:00,46.37,46.41,46.36,46.41,29900.0,32.4203,32.4483,32.4133,32.4483,29900.0
2012-07-20 14:05:00,46.41,46.41,46.33,46.33,37000.0,32.4483,32.4483,32.3923,32.3923,37000.0
2012-07-20 14:10:00,46.34,46.35,46.33,46.34,28100.0,32.3993,32.4063,32.3923,32.3993,28100.0
2012-07-20 14:15:00,46.33,46.36,46.27,46.28,95400.0,32.3923,32.4133,32.3504,32.3574,95400.0
2012-07-20 14:20:00,46.29,46.31,46.28,46.3,44500.0,32.3644,32.3783,32.3574,32.3713,44500.0
2012-07-20 14:25:00,46.29,46.3,46.23,46.23,41500.0,32.3644,32.3713,32.3224,32.3224,41500.0
2012-07-20 14:30:00,46.23,46.27,46.23,46.25,45900.0,32.3224,32.3504,32.3224,32.3364,45900.0
2012-07-20 14:35:00,46.25,46.29,46.22,46.29,49100.0,32.3364,32.3644,32.3154,32.3644,49100.0
2012-07-20 14:40:00,46.29,46.3,46.27,46.3,34400.0,32.3644,32.3713,32.3504,32.3713,34400.0
2012-07-20 14:45:00,46.29,46.32,46.28,46.29,37800.0,32.3644,32.3853,32.3574,32.3644,37800.0
2012-07-20 14:50:00,46.29,46.3,46.23,46.25,30300.0,32.3644,32.3713,32.3224,32.3364,30300.0
2012-07-20 14:55:00,46.25,46.26,46.19,46.21,44300.0,32.3364,32.3434,32.2944,32.3084,44300.0
2012-07-20 15:00:00,46.22,46.27,46.2,46.24,72500.0,32.3154,32.3504,32.3014,32.3294,72500.0
2012-07-20 15:05:00,46.23,46.31,46.23,46.3,30300.0,32.3224,32.3783,32.3224,32.3713,30300.0
2012-07-20 15:10:00,46.3,46.35,46.3,46.33,37500.0,32.3713,32.4063,32.3713,32.3923,37500.0
2012-07-20 15:15:00,46.32,46.39,46.32,46.37,44300.0,32.3853,32.4343,32.3853,32.4203,44300.0
2012-07-20 15:20:00,46.38,46.42,46.38,46.41,33700.0,32.4273,32.4552,32.4273,32.4483,33700.0
2012-07-20 15:25:00,46.41,46.42,46.35,46.35,42500.0,32.4483,32.4552,32.4063,32.4063,42500.0
2012-07-20 15:30:00,46.36,46.38,46.33,46.35,69700.0,32.4133,32.4273,32.3923,32.4063,69700.0
2012-07-20 15:35:00,46.35,46.39,46.34,46.36,44400.0,32.4063,32.4343,32.3993,32.4133,44400.0
2012-07-20 15:40:00,46.37,46.4,46.32,46.33,56100.0,32.4203,32.4413,32.3853,32.3923,56100.0
2012-07-20 15:45:00,46.33,46.37,46.3,46.31,110000.0,32.3923,32.4203,32.3713,32.3783,110000.0
2012-07-20 15:50:00,46.31,46.33,46.28,46.3,282700.0,32.3783,32.3923,32.3574,32.3713,282700.0
2012-07-20 15:55:00,46.31,46.31,46.25,46.28,288300.0,32.3783,32.3783,32.3364,32.3574,288300.0
2012-07-23 09:30:00,45.67,45.81,45.31,45.37,135300.0,31.9309,32.0288,31.6792,31.7211,135300.0
2012-07-23 09:35:00,45.37,45.51,45.36,45.45,42600.0,31.7211,31.819,31.7141,31.7771,42600.0
2012-07-23 09:40:00,45.43,45.46,45.28,45.32,64300.0,31.7631,31.784,31.6582,31.6862,64300.0
2012-07-23 09:45:00,45.32,45.54,45.32,45.54,35600.0,31.6862,31.84,31.6862,31.84,35600.0
2012-07-23 09:50:00,45.53,45.6,45.46,45.6,44800.0,31.833,31.8819,31.784,31.8819,44800.0
2012-07-23 09:55:00,45.59,45.68,45.58,45.66,27900.0,31.8749,31.9379,31.8679,31.9239,27900.0
2012-07-23 10:00:00,45.66,45.71,45.61,45.63,49700.0,31.9239,31.9588,31.8889,31.9029,49700.0
2012-07-23 10:05:00,45.65,45.78,45.65,45.69,52100.0,31.9169,32.0078,31.9169,31.9449,52100.0
2012-07-23 10:10:00,45.69,45.78,45.62,45.66,61800.0,31.9449,32.0078,31.8959,31.9239,61800.0
2012-07-23 10:15:00,45.66,45.73,45.62,45.72,34200.0,31.9239,31.9728,31.8959,31.9658,34200.0
2012-07-23 10:20:00,45.72,45.74,45.65,45.68,26400.0,31.9658,31.9798,31.9169,31.9379,26400.0
2012-07-23 10:25:00,45.68,45.68,45.58,45.63,60100.0,31.9379,31.9379,31.8679,31.9029,60100.0
2012-07-23 10:30:00,45.63,45.68,45.61,45.66,27900.0,31.9029,31.9379,31.8889,31.9239,27900.0
2012-07-23 10:35:00,45.66,45.79,45.65,45.77,28700.0,31.9239,32.0148,31.9169,32.0008,28700.0
2012-07-23 10:40:00,45.78,45.94,45.78,45.94,49500.0,32.0078,32.1196,32.0078,32.1196,49500.0
2012-07-23 10:45:00,45.94,45.97,45.89,45.95,55600.0,32.1196,32.1406,32.0847,32.1266,55600.0
2012-07-23 10:50:00,45.95,46.06,45.94,46.02,98400.0,32.1266,32.2035,32.1196,32.1756,98400.0
2012-07-23 10:55:00,46.02,46.06,45.98,46.01,36600.0,32.1756,32.2035,32.1476,32.1686,36600.0
2012-07-23 11:00:00,46.01,46.01,45.9,46.0,52900.0,32.1686,32.1686,32.0917,32.1616,52900.0
2012-07-23 11:05:00,45.99,46.01,45.95,46.01,39100.0,32.1546,32.1686,32.1266,32.1686,39100.0
2012-07-23 11:10:00,46.02,46.13,46.01,46.13,45600.0,32.1756,32.2525,32.1686,32.2525,45600.0
2012-07-23 11:15:00,46.13,46.2,46.07,46.07,47000.0,32.2525,32.3014,32.2105,32.2105,47000.0
2012-07-23 11:20:00,46.07,46.1,46.01,46.02,68100.0,32.2105,32.2315,32.1686,32.1756,68100.0
2012-07-23 11:25:00,46.01,46.12,46.0,46.11,23300.0,32.1686,32.2455,32.1616,32.2385,23300.0
2012-07-23 11:30:00,46.1,46.17,46.06,46.07,49900.0,32.2315,32.2805,32.2035,32.2105,49900.0
2012-07-23 11:35:00,46.07,46.07,45.89,45.95,27500.0,32.2105,32.2105,32.0847,32.1266,27500.0
2012-07-23 11:40:00,45.95,45.98,45.92,45.92,22000.0,32.1266,32.1476,32.1057,32.1057,22000.0
2012-07-23 11:45:00,45.92,45.93,45.88,45.9,21900.0,32.1057,32.1127,32.0777,32.0917,21900.0
2012-07-23 11:50:00,45.91,45.99,45.91,45.98,30100.0,32.0987,32.1546,32.0987,32.1476,30100.0
2012-07-23 11:55:00,45.98,46.0,45.92,45.93,17300.0,32.1476,32.1616,32.1057,32.1127,17300.0
2012-07-23 12:00:00,45.93,45.98,45.92,45.95,18300.0,32.1127,32.1476,32.1057,32.1266,18300.0
2012-07-23 12:05:00,45.95,45.97,45.93,45.93,22000.0,32.1266,32.1406,32.1127,32.1127,22000.0
2012-07-23 12:10:00,45.93,45.95,45.88,45.89,22200.0,32.1127,32.1266,32.0777,32.0847,22200.0
2012-07-23 12:15:00,45.89,45.91,45.76,45.78,47100.0,32.0847,32.0987,31.9938,32.0078,47100.0
2012-07-23 12:20:00,45.79,45.85,45.79,45.84,17500.0,32.0148,32.0567,32.0148,32.0497,17500.0
2012-07-23 12:25:00,45.84,45.93,45.84,45.92,24700.0,32.0497,32.1127,32.0497,32.1057,24700.0
2012-07-23 12:30:00,45.92,45.92,45.83,45.89,28100.0,32.1057,32.1057,32.0427,32.0847,28100.0
2012-07-23 12:35:00,45.9,45.97,45.9,45.95,19700.0,32.0917,32.1406,32.0917,32.1266,19700.0
2012-07-23 12:40:00,45.95,45.96,45.93,45.96,14600.0,32.1266,32.1336,32.1127,32.1336,14600.0
2012-07-23 12:45:00,45.96,46.07,45.96,46.07,10400.0,32.1336,32.2105,32.1336,32.2105,10400.0
2012-07-23 12:50:00,46.07,46.11,46.05,46.07,29000.0,32.2105,32.2385,32.1966,32.2105,29000.0
2012-07-23 12:55:00,46.08,46.1,46.05,46.07,15500.0,32.2175,32.2315,32.1966,32.2105,15500.0
2012-07-23 13:00:00,46.07,46.07,46.04,46.05,11000.0,32.2105,32.2105,32.1896,32.1966,11000.0
2012-07-23 13:05:00,46.07,46.11,46.06,46.08,18500.0,32.2105,32.2385,32.2035,32.2175,18500.0
2012-07-23 13:10:00,46.09,46.17,46.08,46.15,29100.0,32.2245,32.2805,32.2175,32.2665,29100.0
2012-07-23 13:15:00,46.16,46.24,46.13,46.22,36100.0,32.2735,32.3294,32.2525,32.3154,36100.0
2012-07-23 13:20:00,46.23,46.26,46.2,46.25,56400.0,32.3224,32.3434,32.3014,32.3364,56400.0
2012-07-23 13:25:00,46.25,46.28,46.25,46.27,19800.0,32.3364,32.3574,32.3364,32.3504,19800.0
2012-07-23 13:30:00,46.27,46.34,46.24,46.31,31700.0,32.3504,32.3993,32.3294,32.3783,31700.0
2012-07-23 13:35:00,46.32,46.34,46.25,46.26,17900.0,32.3853,32.3993,32.3364,32.3434,17900.0
2012-07-23 13:40:00,46.26,46.37,46.26,46.36,27400.0,32.3434,32.4203,32.3434,32.4133,27400.0
2012-07-23 13:45:00,46.36,46.45,46.34,46.44,46100.0,32.4133,32.4762,32.3993,32.4692,46100.0
2012-07-23 13:50:00,46.43,46.44,46.36,46.39,30600.0,32.4622,32.4692,32.4133,32.4343,30600.0
2012-07-23 13:55:00,46.39,46.44,46.39,46.41,19700.0,32.4343,32.4692,32.4343,32.4483,19700.0
2012-07-23 14:00:00,46.41,46.45,46.37,46.39,25900.0,32.4483,32.4762,32.4203,32.4343,25900.0
2012-07-23 14:05:00,46.4,46.43,46.38,46.38,36000.0,32.4413,32.4622,32.4273,32.4273,36000.0
2012-07-23 14:10:00,46.39,46.42,46.39,46.41,21500.0,32.4343,32.4552,32.4343,32.4483,21500.0
2012-07-23 14:15:00,46.41,46.42,46.37,46.37,16800.0,32.4483,32.4552,32.4203,32.4203,16800.0
2012-07-23 14:20:00,46.38,46.38,46.3,46.31,23800.0,32.4273,32.4273,32.3713,32.3783,23800.0
2012-07-23 14:25:00,46.3,46.33,46.26,46.28,22500.0,32.3713,32.3923,32.3434,32.3574,22500.0
2012-07-23 14:30:00,46.29,46.32,46.23,46.27,22200.0,32.3644,32.3853,32.3224,32.3504,22200.0
2012-07-23 14:35:00,46.28,46.29,46.26,46.29,18200.0,32.3574,32.3644,32.3434,32.3644,18200.0
2012-07-23 14:40:00,46.29,46.3,46.27,46.28,22400.0,32.3644,32.3713,32.3504,32.3574,22400.0
2012-07-23 14:45:00,46.28,46.31,46.28,46.29,23500.0,32.3574,32.3783,32.3574,32.3644,23500.0
2012-07-23 14:50:00,46.28,46.29,46.23,46.26,59700.0,32.3574,32.3644,32.3224,32.3434,59700.0
2012-07-23 14:55:00,46.26,46.29,46.24,46.28,51400.0,32.3434,32.3644,32.3294,32.3574,51400.0
2012-07-23 15:00:00,46.28,46.28,46.15,46.15,45500.0,32.3574,32.3574,32.2665,32.2665,45500.0
2012-07-23 15:05:00,46.15,46.23,46.13,46.22,46800.0,32.2665,32.3224,32.2525,32.3154,46800.0
2012-07-23 15:10:00,46.22,46.23,46.18,46.2,34700.0,32.3154,32.3224,32.2874,32.3014,34700.0
2012-07-23 15:15:00,46.19,46.23,46.19,46.22,26800.0,32.2944,32.3224,32.2944,32.3154,26800.0
2012-07-23 15:20:00,46.22,46.33,46.21,46.33,46700.0,32.3154,32.3923,32.3084,32.3923,46700.0
2012-07-23 15:25:00,46.33,46.42,46.32,46.41,31400.0,32.3923,32.4552,32.3853,32.4483,31400.0
2012-07-23 15:30:00,46.41,46.44,46.33,46.34,37100.0,32.4483,32.4692,32.3923,32.3993,37100.0
2012-07-23 15:35:00,46.34,46.34,46.3,46.31,30600.0,32.3993,32.3993,32.3713,32.3783,30600.0
2012-07-23 15:40:00,46.3,46.33,46.28,46.31,56500.0,32.3713,32.3923,32.3574,32.3783,56500.0
2012-07-23 15:45:00,46.32,46.4,46.32,46.38,80200.0,32.3853,32.4413,32.3853,32.4273,80200.0
2012-07-23 15:50:00,46.39,46.39,46.34,46.35,79800.0,32.4343,32.4343,32.3993,32.4063,79800.0
2012-07-23 15:55:00,46.35,46.39,46.29,46.29,169000.0,32.4063,32.4343,32.3644,32.3644,169000.0
2012-07-24 09:30:00,46.3,46.45,46.16,46.21,43100.0,32.3713,32.4762,32.2735,32.3084,43100.0
2012-07-24 09:35:00,46.21,46.36,46.12,46.14,16600.0,32.3084,32.4133,32.2455,32.2595,16600.0
2012-07-24 09:40:00,46.14,46.15,46.06,46.13,22100.0,32.2595,32.2665,32.2035,32.2525,22100.0
2012-07-24 09:45:00,46.12,46.18,46.02,46.03,19000.0,32.2455,32.2874,32.1756,32.1826,19000.0
2012-07-24 09:50:00,46.05,46.09,46.0,46.04,14100.0,32.1966,32.2245,32.1616,32.1896,14100.0
2012-07-24 09:55:00,46.03,46.03,45.87,45.89,32500.0,32.1826,32.1826,32.0707,32.0847,32500.0
2012-07-24 10:00:00,45.92,46.0,45.81,45.84,33300.0,32.1057,32.1616,32.0288,32.0497,33300.0
2012-07-24 10:05:00,45.85,45.92,45.81,45.88,32100.0,32.0567,32.1057,32.0288,32.0777,32100.0
2012-07-24 10:10:00,45.9,45.9,45.69,45.71,70100.0,32.0917,32.0917,31.9449,31.9588,70100.0
2012-07-24 10:15:00,45.72,45.75,45.65,45.66,56400.0,31.9658,31.9868,31.9169,31.9239,56400.0
2012-07-24 10:20:00,45.65,45.66,45.57,45.63,50100.0,31.9169,31.9239,31.861,31.9029,50100.0
2012-07-24 10:25:00,45.63,45.63,45.56,45.58,31400.0,31.9029,31.9029,31.854,31.8679,31400.0
2012-07-24 10:30:00,45.58,45.68,45.53,45.66,40700.0,31.8679,31.9379,31.833,31.9239,40700.0
2012-07-24 10:35:00,45.67,45.79,45.67,45.78,27200.0,31.9309,32.0148,31.9309,32.0078,27200.0
2012-07-24 10:40:00,45.79,45.79,45.68,45.7,30800.0,32.0148,32.0148,31.9379,31.9518,30800.0
2012-07-24 10:45:00,45.7,45.7,45.55,45.59,44300.0,31.9518,31.9518,31.847,31.8749,44300.0
2012-07-24 10:50:00,45.6,45.71,45.52,45.71,39800.0,31.8819,31.9588,31.826,31.9588,39800.0
2012-07-24 10:55:00,45.71,45.71,45.65,45.67,27600.0,31.9588,31.9588,31.9169,31.9309,27600.0
2012-07-24 11:00:00,45.67,45.68,45.59,45.68,41800.0,31.9309,31.9379,31.8749,31.9379,41800.0
2012-07-24 11:05:00,45.68,45.7,45.64,45.66,44400.0,31.9379,31.9518,31.9099,31.9239,44400.0
2012-07-24 11:10:00,45.64,45.72,45.64,45.72,34400.0,31.9099,31.9658,31.9099,31.9658,34400.0
2012-07-24 11:15:00,45.71,45.77,45.7,45.75,29800.0,31.9588,32.0008,31.9518,31.9868,29800.0
2012-07-24 11:20:00,45.75,45.86,45.75,45.85,26400.0,31.9868,32.0637,31.9868,32.0567,26400.0
2012-07-24 11:25:00,45.84,45.86,45.78,45.78,39100.0,32.0497,32.0637,32.0078,32.0078,39100.0
2012-07-24 11:30:00,45.77,45.84,45.71,45.71,42300.0,32.0008,32.0497,31.9588,31.9588,42300.0
2012-07-24 11:35:00,45.72,45.73,45.54,45.58,91500.0,31.9658,31.9728,31.84,31.8679,91500.0
2012-07-24 11:40:00,45.58,45.67,45.55,45.57,51900.0,31.8679,31.9309,31.847,31.861,51900.0
2012-07-24 11:45:00,45.56,45.63,45.53,45.58,28300.0,31.854,31.9029,31.833,31.8679,28300.0
2012-07-24 11:50:00,45.57,45.6,45.55,45.57,18500.0,31.861,31.8819,31.847,31.861,18500.0
2012-07-24 11:55:00,45.59,45.61,45.53,45.58,44000.0,31.8749,31.8889,31.833,31.8679,44000.0
2012-07-24 12:00:00,45.58,45.59,45.42,45.42,42000.0,31.8679,31.8749,31.7561,31.7561,42000.0
2012-07-24 12:05:00,45.44,45.51,45.44,45.48,24200.0,31.7701,31.819,31.7701,31.798,24200.0
2012-07-24 12:10:00,45.47,45.47,45.4,45.41,45800.0,31.791,31.791,31.7421,31.7491,45800.0
2012-07-24 12:15:00,45.4,45.42,45.36,45.37,28100.0,31.7421,31.7561,31.7141,31.7211,28100.0
2012-07-24 12:20:00,45.37,45.38,45.25,45.26,30300.0,31.7211,31.7281,31.6372,31.6442,30300.0
2012-07-24 12:25:00,45.26,45.32,45.25,45.32,29800.0,31.6442,31.6862,31.6372,31.6862,29800.0
2012-07-24 12:30:00,45.32,45.34,45.32,45.34,30800.0,31.6862,31.7001,31.6862,31.7001,30800.0
2012-07-24 12:35:00,45.34,45.45,45.33,45.42,23300.0,31.7001,31.7771,31.6932,31.7561,23300.0
2012-07-24 12:40:00,45.43,45.48,45.41,45.47,17400.0,31.7631,31.798,31.7491,31.791,17400.0
2012-07-24 12:45:00,45.49,45.51,45.43,45.44,19400.0,31.805,31.819,31.7631,31.7701,19400.0
2012-07-24 12:50:00,45.43,45.44,45.41,45.42,12500.0,31.7631,31.7701,31.7491,31.7561,12500.0
2012-07-24 12:55:00,45.41,45.44,45.39,45.43,34000.0,31.7491,31.7701,31.7351,31.7631,34000.0
2012-07-24 13:00:00,45.43,45.44,45.4,45.44,62800.0,31.7631,31.7701,31.7421,31.7701,62800.0
2012-07-24 13:05:00,45.44,45.45,45.41,45.43,20400.0,31.7701,31.7771,31.7491,31.7631,20400.0
2012-07-24 13:10:00,45.43,45.48,45.39,45.48,19300.0,31.7631,31.798,31.7351,31.798,19300.0
2012-07-24 13:15:00,45.47,45.48,45.42,45.42,24200.0,31.791,31.798,31.7561,31.7561,24200.0
2012-07-24 13:20:00,45.41,45.42,45.38,45.41,11900.0,31.7491,31.7561,31.7281,31.7491,11900.0
2012-07-24 13:25:00,45.42,45.42,45.35,45.37,17900.0,31.7561,31.7561,31.7071,31.7211,17900.0
2012-07-24 13:30:00,45.36,45.37,45.34,45.35,21800.0,31.7141,31.7211,31.7001,31.7071,21800.0
2012-07-24 13:35:00,45.36,45.36,45.34,45.36,25700.0,31.7141,31.7141,31.7001,31.7141,25700.0
2012-07-24 13:40:00,45.35,45.37,45.3,45.32,52200.0,31.7071,31.7211,31.6722,31.6862,52200.0
2012-07-24 13:45:00,45.32,45.35,45.27,45.28,25200.0,31.6862,31.7071,31.6512,31.6582,25200.0
2012-07-24 13:50:00,45.27,45.4,45.27,45.39,48700.0,31.6512,31.7421,31.6512,31.7351,48700.0
2012-07-24 13:55:00,45.39,45.4,45.35,45.36,36000.0,31.7351,31.7421,31.7071,31.7141,36000.0
2012-07-24 14:00:00,45.35,45.36,45.31,45.32,29900.0,31.7071,31.7141,31.6792,31.6862,29900.0
2012-07-24 14:05:00,45.31,45.37,45.3,45.32,43400.0,31.6792,31.7211,31.6722,31.6862,43400.0
2012-07-24 14:10:00,45.31,45.31,45.27,45.27,26000.0,31.6792,31.6792,31.6512,31.6512,26000.0
2012-07-24 14:15:00,45.27,45.32,45.26,45.27,46700.0,31.6512,31.6862,31.6442,31.6512,46700.0
2012-07-24 14:20:00,45.26,45.28,45.22,45.22,40300.0,31.6442,31.6582,31.6162,31.6162,40300.0
2012-07-24 14:25:00,45.21,45.22,45.1,45.11,58100.0,31.6093,31.6162,31.5323,31.5393,58100.0
2012-07-24 14:30:00,45.11,45.14,45.09,45.14,49900.0,31.5393,31.5603,31.5254,31.5603,49900.0
2012-07-24 14:35:00,45.14,45.25,45.13,45.24,32200.0,31.5603,31.6372,31.5533,31.6302,32200.0
2012-07-24 14:40:00,45.24,45.26,45.2,45.21,51800.0,31.6302,31.6442,31.6023,31.6093,51800.0
2012-07-24 14:45:00,45.21,45.21,45.14,45.14,52400.0,31.6093,31.6093,31.5603,31.5603,52400.0
2012-07-24 14:50:00,45.13,45.16,45.1,45.1,55900.0,31.5533,31.5743,31.5323,31.5323,55900.0
2012-07-24 14:55:00,45.11,45.13,45.08,45.12,57000.0,31.5393,31.5533,31.5184,31.5463,57000.0
2012-07-24 15:00:00,45.12,45.16,45.11,45.14,79700.0,31.5463,31.5743,31.5393,31.5603,79700.0
2012-07-24 15:05:00,45.14,45.17,45.03,45.03,54600.0,31.5603,31.5813,31.4834,31.4834,54600.0
2012-07-24 15:10:00,45.03,45.06,45.01,45.04,59500.0,31.4834,31.5044,31.4694,31.4904,59500.0
2012-07-24 15:15:00,45.04,45.05,45.01,45.01,75000.0,31.4904,31.4974,31.4694,31.4694,75000.0
2012-07-24 15:20:00,45.02,45.16,45.01,45.15,70800.0,31.4764,31.5743,31.4694,31.5673,70800.0
2012-07-24 15:25:00,45.16,45.26,45.11,45.25,109200.0,31.5743,31.6442,31.5393,31.6372,109200.0
2012-07-24 15:30:00,45.25,45.26,45.24,45.26,70300.0,31.6372,31.6442,31.6302,31.6442,70300.0
2012-07-24 15:35:00,45.25,45.33,45.22,45.3,92600.0,31.6372,31.6932,31.6162,31.6722,92600.0
2012-07-24 15:40:00,45.3,45.34,45.27,45.29,93600.0,31.6722,31.7001,31.6512,31.6652,93600.0
2012-07-24 15:45:00,45.3,45.32,45.22,45.23,106200.0,31.6722,31.6862,31.6162,31.6232,106200.0
2012-07-24 15:50:00,45.23,45.39,45.2,45.36,195700.0,31.6232,31.7351,31.6023,31.7141,195700.0
2012-07-24 15:55:00,45.36,45.43,45.33,45.35,387500.0,31.7141,31.7631,31.6932,31.7071,387500.0
2012-07-25 09:30:00,45.66,45.94,45.5,45.88,118200.0,31.9239,32.1196,31.812,32.0777,118200.0
2012-07-25 09:35:00,45.89,46.28,45.86,46.17,71800.0,32.0847,32.3574,32.0637,32.2805,71800.0
2012-07-25 09:40:00,46.17,46.18,45.99,46.0,46200.0,32.2805,32.2874,32.1546,32.1616,46200.0
2012-07-25 09:45:00,46.0,46.02,45.81,45.84,57000.0,32.1616,32.1756,32.0288,32.0497,57000.0
2012-07-25 09:50:00,45.85,45.85,45.73,45.73,39300.0,32.0567,32.0567,31.9728,31.9728,39300.0
2012-07-25 09:55:00,45.73,45.88,45.67,45.87,55500.0,31.9728,32.0777,31.9309,32.0707,55500.0
2012-07-25 10:00:00,45.85,45.87,45.55,45.58,65900.0,32.0567,32.0707,31.847,31.8679,65900.0
2012-07-25 10:05:00,45.56,45.6,45.51,45.52,53200.0,31.854,31.8819,31.819,31.826,53200.0
2012-07-25 10:10:00,45.51,45.55,45.44,45.53,194500.0,31.819,31.847,31.7701,31.833,194500.0
2012-07-25 10:15:00,45.54,45.62,45.46,45.49,78200.0,31.84,31.8959,31.784,31.805,78200.0
2012-07-25 10:20:00,45.47,45.52,45.43,45.44,40000.0,31.791,31.826,31.7631,31.7701,40000.0
2012-07-25 10:25:00,45.44,45.47,45.36,45.36,44700.0,31.7701,31.791,31.7141,31.7141,44700.0
2012-07-25 10:30:00,45.37,45.37,45.29,45.3,20200.0,31.7211,31.7211,31.6652,31.6722,20200.0
2012-07-25 10:35:00,45.3,45.33,45.27,45.3,49500.0,31.6722,31.6932,31.6512,31.6722,49500.0
2012-07-25 10:40:00,45.3,45.38,45.3,45.37,48300.0,31.6722,31.7281,31.6722,31.7211,48300.0
2012-07-25 10:45:00,45.37,45.41,45.32,45.35,39400.0,31.7211,31.7491,31.6862,31.7071,39400.0
2012-07-25 10:50:00,45.35,45.36,45.22,45.26,33200.0,31.7071,31.7141,31.6162,31.6442,33200.0
2012-07-25 10:55:00,45.26,45.28,45.21,45.23,25900.0,31.6442,31.6582,31.6093,31.6232,25900.0
2012-07-25 11:00:00,45.21,45.27,45.2,45.27,35700.0,31.6093,31.6512,31.6023,31.6512,35700.0
2012-07-25 11:05:00,45.27,45.29,45.21,45.25,29500.0,31.6512,31.6652,31.6093,31.6372,29500.0
2012-07-25 11:10:00,45.24,45.32,45.23,45.3,18800.0,31.6302,31.6862,31.6232,31.6722,18800.0
2012-07-25 11:15:00,45.3,45.4,45.3,45.37,36200.0,31.6722,31.7421,31.6722,31.7211,36200.0
2012-07-25 11:20:00,45.37,45.42,45.33,45.34,16300.0,31.7211,31.7561,31.6932,31.7001,16300.0
2012-07-25 11:25:00,45.32,45.43,45.32,45.41,16800.0,31.6862,31.7631,31.6862,31.7491,16800.0
2012-07-25 11:30:00,45.41,45.44,45.39,45.44,12400.0,31.7491,31.7701,31.7351,31.7701,12400.0
2012-07-25 11:35:00,45.45,45.51,45.43,45.5,15500.0,31.7771,31.819,31.7631,31.812,15500.0
2012-07-25 11:40:00,45.49,45.5,45.41,45.43,26200.0,31.805,31.812,31.7491,31.7631,26200.0
2012-07-25 11:45:00,45.42,45.45,45.41,45.42,9400.0,31.7561,31.7771,31.7491,31.7561,9400.0
2012-07-25 11:50:00,45.41,45.42,45.37,45.41,18300.0,31.7491,31.7561,31.7211,31.7491,18300.0
2012-07-25 11:55:00,45.41,45.41,45.37,45.39,16700.0,31.7491,31.7491,31.7211,31.7351,16700.0
2012-07-25 12:00:00,45.39,45.44,45.38,45.44,16300.0,31.7351,31.7701,31.7281,31.7701,16300.0
2012-07-25 12:05:00,45.42,45.46,45.42,45.45,17800.0,31.7561,31.784,31.7561,31.7771,17800.0
2012-07-25 12:10:00,45.46,45.48,45.42,45.42,47500.0,31.784,31.798,31.7561,31.7561,47500.0
2012-07-25 12:15:00,45.44,45.44,45.34,45.37,29500.0,31.7701,31.7701,31.7001,31.7211,29500.0
2012-07-25 12:20:00,45.37,45.4,45.35,45.37,23600.0,31.7211,31.7421,31.7071,31.7211,23600.0
2012-07-25 12:25:00,45.37,45.4,45.35,45.38,16500.0,31.7211,31.7421,31.7071,31.7281,16500.0
2012-07-25 12:30:00,45.38,45.42,45.38,45.38,14500.0,31.7281,31.7561,31.7281,31.7281,14500.0
2012-07-25 12:35:00,45.38,45.42,45.38,45.42,14100.0,31.7281,31.7561,31.7281,31.7561,14100.0
2012-07-25 12:40:00,45.42,45.44,45.4,45.44,12200.0,31.7561,31.7701,31.7421,31.7701,12200.0
2012-07-25 12:45:00,45.45,45.51,45.44,45.49,32600.0,31.7771,31.819,31.7701,31.805,32600.0
2012-07-25 12:50:00,45.48,45.5,45.47,45.5,28900.0,31.798,31.812,31.791,31.812,28900.0
2012-07-25 12:55:00,45.5,45.52,45.45,45.45,52200.0,31.812,31.826,31.7771,31.7771,52200.0
2012-07-25 13:00:00,45.45,45.58,45.44,45.52,50600.0,31.7771,31.8679,31.7701,31.826,50600.0
2012-07-25 13:05:00,45.51,45.56,45.51,45.53,26300.0,31.819,31.854,31.819,31.833,26300.0
2012-07-25 13:10:00,45.53,45.55,45.53,45.55,16500.0,31.833,31.847,31.833,31.847,16500.0
2012-07-25 13:15:00,45.55,45.58,45.53,45.58,33800.0,31.847,31.8679,31.833,31.8679,33800.0
2012-07-25 13:20:00,45.58,45.61,45.57,45.6,20700.0,31.8679,31.8889,31.861,31.8819,20700.0
2012-07-25 13:25:00,45.61,45.64,45.59,45.63,23900.0,31.8889,31.9099,31.8749,31.9029,23900.0
2012-07-25 13:30:00,45.64,45.64,45.6,45.61,34500.0,31.9099,31.9099,31.8819,31.8889,34500.0
2012-07-25 13:35:00,45.61,45.75,45.6,45.71,43800.0,31.8889,31.9868,31.8819,31.9588,43800.0
2012-07-25 13:40:00,45.69,45.69,45.65,45.66,12800.0,31.9449,31.9449,31.9169,31.9239,12800.0
2012-07-25 13:45:00,45.67,45.68,45.62,45.63,47700.0,31.9309,31.9379,31.8959,31.9029,47700.0
2012-07-25 13:50:00,45.62,45.72,45.62,45.69,20000.0,31.8959,31.9658,31.8959,31.9449,20000.0
2012-07-25 13:55:00,45.68,45.77,45.67,45.75,29000.0,31.9379,32.0008,31.9309,31.9868,29000.0
2012-07-25 14:00:00,45.76,45.8,45.72,45.72,32900.0,31.9938,32.0218,31.9658,31.9658,32900.0
2012-07-25 14:05:00,45.7,45.76,45.7,45.74,22400.0,31.9518,31.9938,31.9518,31.9798,22400.0
2012-07-25 14:10:00,45.73,45.82,45.73,45.81,22500.0,31.9728,32.0357,31.9728,32.0288,22500.0
2012-07-25 14:15:00,45.81,45.82,45.76,45.8,25400.0,32.0288,32.0357,31.9938,32.0218,25400.0
2012-07-25 14:20:00,45.82,45.88,45.81,45.86,33600.0,32.0357,32.0777,32.0288,32.0637,33600.0
2012-07-25 14:25:00,45.86,45.9,45.85,45.88,29400.0,32.0637,32.0917,32.0567,32.0777,29400.0
2012-07-25 14:30:00,45.88,45.88,45.82,45.87,34300.0,32.0777,32.0777,32.0357,32.0707,34300.0
2012-07-25 14:35:00,45.87,45.93,45.84,45.85,52200.0,32.0707,32.1127,32.0497,32.0567,52200.0
2012-07-25 14:40:00,45.85,45.85,45.81,45.82,23400.0,32.0567,32.0567,32.0288,32.0357,23400.0
2012-07-25 14:45:00,45.83,45.88,45.82,45.88,28300.0,32.0427,32.0777,32.0357,32.0777,28300.0
2012-07-25 14:50:00,45.88,45.91,45.85,45.86,33300.0,32.0777,32.0987,32.0567,32.0637,33300.0
2012-07-25 14:55:00,45.86,45.87,45.84,45.84,16100.0,32.0637,32.0707,32.0497,32.0497,16100.0
2012-07-25 15:00:00,45.82,45.84,45.75,45.76,42400.0,32.0357,32.0497,31.9868,31.9938,42400.0
2012-07-25 15:05:00,45.76,45.79,45.75,45.79,39800.0,31.9938,32.0148,31.9868,32.0148,39800.0
2012-07-25 15:10:00,45.79,45.8,45.69,45.69,32700.0,32.0148,32.0218,31.9449,31.9449,32700.0
2012-07-25 15:15:00,45.69,45.73,45.68,45.68,31100.0,31.9449,31.9728,31.9379,31.9379,31100.0
2012-07-25 15:20:00,45.68,45.69,45.61,45.63,21400.0,31.9379,31.9449,31.8889,31.9029,21400.0
2012-07-25 15:25:00,45.63,45.66,45.58,45.66,25200.0,31.9029,31.9239,31.8679,31.9239,25200.0
2012-07-25 15:30:00,45.67,45.67,45.59,45.59,43900.0,31.9309,31.9309,31.8749,31.8749,43900.0
2012-07-25 15:35:00,45.6,45.63,45.59,45.61,30000.0,31.8819,31.9029,31.8749,31.8889,30000.0
2012-07-25 15:40:00,45.61,45.64,45.53,45.56,62800.0,31.8889,31.9099,31.833,31.854,62800.0
2012-07-25 15:45:00,45.56,45.58,45.5,45.56,65800.0,31.854,31.8679,31.812,31.854,65800.0
2012-07-25 15:50:00,45.57,45.59,45.54,45.57,89100.0,31.861,31.8749,31.84,31.861,89100.0
2012-07-25 15:55:00,45.57,45.61,45.55,45.61,99400.0,31.861,31.8889,31.847,31.8889,99400.0
2012-07-26 09:30:00,46.29,46.86,46.29,46.84,82700.0,32.3644,32.7629,32.3644,32.7489,82700.0
2012-07-26 09:35:00,46.81,46.9,46.64,46.73,36300.0,32.7279,32.7908,32.6091,32.672,36300.0
2012-07-26 09:40:00,46.8,46.81,46.68,46.74,34800.0,32.7209,32.7279,32.637,32.679,34800.0
2012-07-26 09:45:00,46.7,46.78,46.59,46.59,38400.0,32.651,32.7069,32.5741,32.5741,38400.0
2012-07-26 09:50:00,46.58,46.66,46.54,46.62,21800.0,32.5671,32.623,32.5391,32.5951,21800.0
2012-07-26 09:55:00,46.62,46.69,46.61,46.64,27100.0,32.5951,32.644,32.5881,32.6091,27100.0
2012-07-26 10:00:00,46.64,46.7,46.51,46.68,35700.0,32.6091,32.651,32.5182,32.637,35700.0
2012-07-26 10:05:00,46.68,46.8,46.65,46.8,54400.0,32.637,32.7209,32.6161,32.7209,54400.0
2012-07-26 10:10:00,46.8,46.85,46.73,46.76,28600.0,32.7209,32.7559,32.672,32.693,28600.0
2012-07-26 10:15:00,46.77,46.82,46.66,46.68,34200.0,32.7,32.7349,32.623,32.637,34200.0
2012-07-26 10:20:00,46.69,46.72,46.65,46.7,38800.0,32.644,32.665,32.6161,32.651,38800.0
2012-07-26 10:25:00,46.7,46.73,46.52,46.53,36100.0,32.651,32.672,32.5252,32.5322,36100.0
2012-07-26 10:30:00,46.53,46.56,46.42,46.42,24400.0,32.5322,32.5531,32.4552,32.4552,24400.0
2012-07-26 10:35:00,46.41,46.43,46.32,46.36,15100.0,32.4483,32.4622,32.3853,32.4133,15100.0
2012-07-26 10:40:00,46.37,46.45,46.34,46.4,23100.0,32.4203,32.4762,32.3993,32.4413,23100.0
2012-07-26 10:45:00,46.39,46.47,46.38,46.46,22200.0,32.4343,32.4902,32.4273,32.4832,22200.0
2012-07-26 10:50:00,46.46,46.46,46.41,46.41,18400.0,32.4832,32.4832,32.4483,32.4483,18400.0
2012-07-26 10:55:00,46.4,46.54,46.4,46.54,18200.0,32.4413,32.5391,32.4413,32.5391,18200.0
2012-07-26 11:00:00,46.54,46.56,46.5,46.54,20000.0,32.5391,32.5531,32.5112,32.5391,20000.0
2012-07-26 11:05:00,46.54,46.54,46.39,46.43,33300.0,32.5391,32.5391,32.4343,32.4622,33300.0
2012-07-26 11:10:00,46.44,46.46,46.4,46.42,46700.0,32.4692,32.4832,32.4413,32.4552,46700.0
2012-07-26 11:15:00,46.43,46.45,46.38,46.43,35600.0,32.4622,32.4762,32.4273,32.4622,35600.0
2012-07-26 11:20:00,46.44,46.44,46.36,46.39,27900.0,32.4692,32.4692,32.4133,32.4343,27900.0
2012-07-26 11:25:00,46.38,46.38,46.3,46.38,29400.0,32.4273,32.4273,32.3713,32.4273,29400.0
2012-07-26 11:30:00,46.39,46.42,46.33,46.36,20100.0,32.4343,32.4552,32.3923,32.4133,20100.0
2012-07-26 11:35:00,46.37,46.37,46.33,46.35,9700.0,32.4203,32.4203,32.3923,32.4063,9700.0
2012-07-26 11:40:00,46.35,46.35,46.21,46.22,28400.0,32.4063,32.4063,32.3084,32.3154,28400.0
2012-07-26 11:45:00,46.22,46.25,46.18,46.22,31200.0,32.3154,32.3364,32.2874,32.3154,31200.0
2012-07-26 11:50:00,46.22,46.24,46.21,46.22,10800.0,32.3154,32.3294,32.3084,32.3154,10800.0
2012-07-26 11:55:00,46.23,46.27,46.2,46.22,21900.0,32.3224,32.3504,32.3014,32.3154,21900.0
2012-07-26 12:00:00,46.21,46.25,46.16,46.18,79000.0,32.3084,32.3364,32.2735,32.2874,79000.0
2012-07-26 12:05:00,46.17,46.25,46.16,46.23,24900.0,32.2805,32.3364,32.2735,32.3224,24900.0
2012-07-26 12:10:00,46.24,46.31,46.21,46.29,14700.0,32.3294,32.3783,32.3084,32.3644,14700.0
2012-07-26 12:15:00,46.28,46.31,46.28,46.3,10100.0,32.3574,32.3783,32.3574,32.3713,10100.0
2012-07-26 12:20:00,46.32,46.35,46.28,46.32,10600.0,32.3853,32.4063,32.3574,32.3853,10600.0
2012-07-26 12:25:00,46.32,46.39,46.31,46.37,14700.0,32.3853,32.4343,32.3783,32.4203,14700.0
2012-07-26 12:30:00,46.36,46.36,46.31,46.34,16600.0,32.4133,32.4133,32.3783,32.3993,16600.0
2012-07-26 12:35:00,46.33,46.33,46.3,46.33,9600.0,32.3923,32.3923,32.3713,32.3923,9600.0
2012-07-26 12:40:00,46.32,46.34,46.3,46.31,17200.0,32.3853,32.3993,32.3713,32.3783,17200.0
2012-07-26 12:45:00,46.31,46.32,46.29,46.29,7700.0,32.3783,32.3853,32.3644,32.3644,7700.0
2012-07-26 12:50:00,46.3,46.31,46.26,46.29,19400.0,32.3713,32.3783,32.3434,32.3644,19400.0
2012-07-26 12:55:00,46.29,46.4,46.29,46.37,20600.0,32.3644,32.4413,32.3644,32.4203,20600.0
2012-07-26 13:00:00,46.37,46.45,46.37,46.45,14300.0,32.4203,32.4762,32.4203,32.4762,14300.0
2012-07-26 13:05:00,46.44,46.44,46.38,46.4,14100.0,32.4692,32.4692,32.4273,32.4413,14100.0
2012-07-26 13:10:00,46.41,46.41,46.37,46.38,7100.0,32.4483,32.4483,32.4203,32.4273,7100.0
2012-07-26 13:15:00,46.38,46.42,46.38,46.39,15300.0,32.4273,32.4552,32.4273,32.4343,15300.0
2012-07-26 13:20:00,46.4,46.42,46.3,46.34,37400.0,32.4413,32.4552,32.3713,32.3993,37400.0
2012-07-26 13:25:00,46.34,46.51,46.34,46.47,37100.0,32.3993,32.5182,32.3993,32.4902,37100.0
2012-07-26 13:30:00,46.48,46.5,46.43,46.44,14700.0,32.4972,32.5112,32.4622,32.4692,14700.0
2012-07-26 13:35:00,46.44,46.52,46.44,46.5,16400.0,32.4692,32.5252,32.4692,32.5112,16400.0
2012-07-26 13:40:00,46.49,46.5,46.46,46.46,47500.0,32.5042,32.5112,32.4832,32.4832,47500.0
2012-07-26 13:45:00,46.46,46.47,46.43,46.45,13300.0,32.4832,32.4902,32.4622,32.4762,13300.0
2012-07-26 13:50:00,46.45,46.46,46.4,46.43,21800.0,32.4762,32.4832,32.4413,32.4622,21800.0
2012-07-26 13:55:00,46.43,46.46,46.41,46.43,23700.0,32.4622,32.4832,32.4483,32.4622,23700.0
2012-07-26 14:00:00,46.43,46.44,46.4,46.43,29400.0,32.4622,32.4692,32.4413,32.4622,29400.0
2012-07-26 14:05:00,46.44,46.45,46.4,46.4,43500.0,32.4692,32.4762,32.4413,32.4413,43500.0
2012-07-26 14:10:00,46.41,46.43,46.37,46.39,44700.0,32.4483,32.4622,32.4203,32.4343,44700.0
2012-07-26 14:15:00,46.39,46.44,46.38,46.4,16400.0,32.4343,32.4692,32.4273,32.4413,16400.0
2012-07-26 14:20:00,46.39,46.42,46.36,46.4,13100.0,32.4343,32.4552,32.4133,32.4413,13100.0
2012-07-26 14:25:00,46.4,46.47,46.4,46.46,12200.0,32.4413,32.4902,32.4413,32.4832,12200.0
2012-07-26 14:30:00,46.46,46.46,46.42,46.43,15000.0,32.4832,32.4832,32.4552,32.4622,15000.0
2012-07-26 14:35:00,46.43,46.49,46.43,46.47,16700.0,32.4622,32.5042,32.4622,32.4902,16700.0
2012-07-26 14:40:00,46.48,46.5,46.48,46.48,23100.0,32.4972,32.5112,32.4972,32.4972,23100.0
2012-07-26 14:45:00,46.49,46.52,46.47,46.51,24900.0,32.5042,32.5252,32.4902,32.5182,24900.0
2012-07-26 14:50:00,46.52,46.64,46.51,46.63,48300.0,32.5252,32.6091,32.5182,32.6021,48300.0
2012-07-26 14:55:00,46.62,46.66,46.58,46.59,32200.0,32.5951,32.623,32.5671,32.5741,32200.0
2012-07-26 15:00:00,46.59,46.62,46.59,46.6,21300.0,32.5741,32.5951,32.5741,32.5811,21300.0
2012-07-26 15:05:00,46.6,46.61,46.56,46.59,32400.0,32.5811,32.5881,32.5531,32.5741,32400.0
2012-07-26 15:10:00,46.6,46.68,46.59,46.66,34000.0,32.5811,32.637,32.5741,32.623,34000.0
2012-07-26 15:15:00,46.65,46.66,46.63,46.65,23600.0,32.6161,32.623,32.6021,32.6161,23600.0
2012-07-26 15:20:00,46.64,46.65,46.57,46.58,39000.0,32.6091,32.6161,32.5601,32.5671,39000.0
2012-07-26 15:25:00,46.58,46.67,46.58,46.64,56900.0,32.5671,32.63,32.5671,32.6091,56900.0
2012-07-26 15:30:00,46.64,46.66,46.62,46.65,43900.0,32.6091,32.623,32.5951,32.6161,43900.0
2012-07-26 15:35:00,46.65,46.72,46.64,46.7,53600.0,32.6161,32.665,32.6091,32.651,53600.0
2012-07-26 15:40:00,46.71,46.78,46.7,46.77,75300.0,32.658,32.7069,32.651,32.7,75300.0
2012-07-26 15:45:00,46.76,46.83,46.73,46.74,91300.0,32.693,32.7419,32.672,32.679,91300.0
2012-07-26 15:50:00,46.74,46.74,46.66,46.7,99700.0,32.679,32.679,32.623,32.651,99700.0
2012-07-26 15:55:00,46.71,46.74,46.65,46.66,139500.0,32.658,32.679,32.6161,32.623,139500.0
2012-07-27 09:30:00,46.97,47.12,46.9,47.01,72900.0,32.8398,32.9447,32.7908,32.8678,72900.0
2012-07-27 09:35:00,47.01,47.05,46.93,47.02,51100.0,32.8678,32.8957,32.8118,32.8747,51100.0
2012-07-27 09:40:00,46.99,46.99,46.73,46.79,68600.0,32.8538,32.8538,32.672,32.7139,68600.0
2012-07-27 09:45:00,46.8,46.94,46.79,46.92,33300.0,32.7209,32.8188,32.7139,32.8048,33300.0
2012-07-27 09:50:00,46.92,47.11,46.92,47.11,78900.0,32.8048,32.9377,32.8048,32.9377,78900.0
2012-07-27 09:55:00,47.11,47.25,47.1,47.24,26100.0,32.9377,33.0356,32.9307,33.0286,26100.0
2012-07-27 10:00:00,47.25,47.32,47.18,47.25,55500.0,33.0356,33.0845,32.9866,33.0356,55500.0
2012-07-27 10:05:00,47.26,47.27,47.19,47.19,52100.0,33.0425,33.0495,32.9936,32.9936,52100.0
2012-07-27 10:10:00,47.18,47.23,47.12,47.22,23600.0,32.9866,33.0216,32.9447,33.0146,23600.0
2012-07-27 10:15:00,47.21,47.24,47.16,47.22,19400.0,33.0076,33.0286,32.9726,33.0146,19400.0
2012-07-27 10:20:00,47.22,47.28,47.19,47.21,25000.0,33.0146,33.0565,32.9936,33.0076,25000.0
2012-07-27 10:25:00,47.21,47.28,47.21,47.23,25000.0,33.0076,33.0565,33.0076,33.0216,25000.0
2012-07-27 10:30:00,47.23,47.26,47.19,47.22,23700.0,33.0216,33.0425,32.9936,33.0146,23700.0
2012-07-27 10:35:00,47.22,47.26,47.22,47.23,17000.0,33.0146,33.0425,33.0146,33.0216,17000.0
2012-07-27 10:40:00,47.23,47.31,47.23,47.31,34200.0,33.0216,33.0775,33.0216,33.0775,34200.0
2012-07-27 10:45:00,47.31,47.39,47.31,47.38,23800.0,33.0775,33.1334,33.0775,33.1264,23800.0
2012-07-27 10:50:00,47.38,47.41,47.36,47.41,28600.0,33.1264,33.1474,33.1125,33.1474,28600.0
2012-07-27 10:55:00,47.41,47.49,47.41,47.45,40900.0,33.1474,33.2033,33.1474,33.1754,40900.0
2012-07-27 11:00:00,47.46,47.49,47.42,47.49,54500.0,33.1824,33.2033,33.1544,33.2033,54500.0
2012-07-27 11:05:00,47.47,47.48,47.43,47.47,17500.0,33.1894,33.1964,33.1614,33.1894,17500.0
2012-07-27 11:10:00,47.47,47.47,47.36,47.37,29100.0,33.1894,33.1894,33.1125,33.1195,29100.0
2012-07-27 11:15:00,47.37,47.4,47.34,47.36,40500.0,33.1195,33.1404,33.0985,33.1125,40500.0
2012-07-27 11:20:00,47.36,47.37,47.32,47.35,35300.0,33.1125,33.1195,33.0845,33.1055,35300.0
2012-07-27 11:25:00,47.35,47.38,47.3,47.31,12700.0,33.1055,33.1264,33.0705,33.0775,12700.0
2012-07-27 11:30:00,47.3,47.39,47.29,47.37,31000.0,33.0705,33.1334,33.0635,33.1195,31000.0
2012-07-27 11:35:00,47.36,47.38,47.32,47.35,16100.0,33.1125,33.1264,33.0845,33.1055,16100.0
2012-07-27 11:40:00,47.35,47.39,47.35,47.39,21000.0,33.1055,33.1334,33.1055,33.1334,21000.0
2012-07-27 11:45:00,47.4,47.42,47.37,47.38,16100.0,33.1404,33.1544,33.1195,33.1264,16100.0
2012-07-27 11:50:00,47.37,47.45,47.37,47.42,22000.0,33.1195,33.1754,33.1195,33.1544,22000.0
2012-07-27 11:55:00,47.42,47.5,47.42,47.5,42700.0,33.1544,33.2103,33.1544,33.2103,42700.0
2012-07-27 12:00:00,47.49,47.5,47.45,47.5,25400.0,33.2033,33.2103,33.1754,33.2103,25400.0
2012-07-27 12:05:00,47.5,47.5,47.47,47.48,9500.0,33.2103,33.2103,33.1894,33.1964,9500.0
2012-07-27 12:10:00,47.49,47.51,47.47,47.47,20100.0,33.2033,33.2173,33.1894,33.1894,20100.0
2012-07-27 12:15:00,47.47,47.47,47.44,47.44,8600.0,33.1894,33.1894,33.1684,33.1684,8600.0
2012-07-27 12:20:00,47.45,47.46,47.41,47.46,25700.0,33.1754,33.1824,33.1474,33.1824,25700.0
2012-07-27 12:25:00,47.46,47.5,47.44,47.5,15600.0,33.1824,33.2103,33.1684,33.2103,15600.0
2012-07-27 12:30:00,47.51,47.54,47.5,47.54,32100.0,33.2173,33.2383,33.2103,33.2383,32100.0
2012-07-27 12:35:00,47.54,47.58,47.54,47.56,23300.0,33.2383,33.2663,33.2383,33.2523,23300.0
2012-07-27 12:40:00,47.56,47.6,47.56,47.6,10800.0,33.2523,33.2803,33.2523,33.2803,10800.0
2012-07-27 12:45:00,47.6,47.6,47.58,47.59,21200.0,33.2803,33.2803,33.2663,33.2733,21200.0
2012-07-27 12:50:00,47.6,47.62,47.56,47.59,20800.0,33.2803,33.2942,33.2523,33.2733,20800.0
2012-07-27 12:55:00,47.59,47.6,47.55,47.57,31100.0,33.2733,33.2803,33.2453,33.2593,31100.0
2012-07-27 13:00:00,47.57,47.62,47.57,47.61,39700.0,33.2593,33.2942,33.2593,33.2872,39700.0
2012-07-27 13:05:00,47.62,47.63,47.61,47.63,11200.0,33.2942,33.3012,33.2872,33.3012,11200.0
2012-07-27 13:10:00,47.63,47.64,47.62,47.62,22900.0,33.3012,33.3082,33.2942,33.2942,22900.0
2012-07-27 13:15:00,47.61,47.65,47.61,47.65,21300.0,33.2872,33.3152,33.2872,33.3152,21300.0
2012-07-27 13:20:00,47.65,47.65,47.62,47.63,26500.0,33.3152,33.3152,33.2942,33.3012,26500.0
2012-07-27 13:25:00,47.64,47.94,47.64,47.94,131000.0,33.3082,33.518,33.3082,33.518,131000.0
2012-07-27 13:30:00,47.95,48.16,47.95,48.13,266000.0,33.525,33.6718,33.525,33.6508,266000.0
2012-07-27 13:35:00,48.14,48.28,48.14,48.18,173400.0,33.6578,33.7557,33.6578,33.6858,173400.0
2012-07-27 13:40:00,48.19,48.21,48.01,48.03,75300.0,33.6928,33.7067,33.5669,33.5809,75300.0
2012-07-27 13:45:00,48.02,48.02,47.83,47.9,75400.0,33.5739,33.5739,33.4411,33.49,75400.0
2012-07-27 13:50:00,47.89,48.02,47.88,47.99,101100.0,33.483,33.5739,33.476,33.5529,101100.0
2012-07-27 13:55:00,47.99,48.09,47.99,48.04,49100.0,33.5529,33.6228,33.5529,33.5879,49100.0
2012-07-27 14:00:00,48.05,48.05,47.98,48.02,67000.0,33.5949,33.5949,33.5459,33.5739,67000.0
2012-07-27 14:05:00,48.02,48.14,48.02,48.12,79700.0,33.5739,33.6578,33.5739,33.6438,79700.0
2012-07-27 14:10:00,48.13,48.14,47.99,48.0,40400.0,33.6508,33.6578,33.5529,33.5599,40400.0
2012-07-27 14:15:00,47.99,48.06,47.98,48.01,29500.0,33.5529,33.6019,33.5459,33.5669,29500.0
2012-07-27 14:20:00,48.0,48.05,47.97,47.98,29700.0,33.5599,33.5949,33.5389,33.5459,29700.0
2012-07-27 14:25:00,47.98,48.01,47.96,47.98,30800.0,33.5459,33.5669,33.532,33.5459,30800.0
2012-07-27 14:30:00,47.97,48.03,47.92,48.03,44800.0,33.5389,33.5809,33.504,33.5809,44800.0
2012-07-27 14:35:00,48.02,48.11,48.01,48.09,37300.0,33.5739,33.6368,33.5669,33.6228,37300.0
2012-07-27 14:40:00,48.09,48.16,48.07,48.15,25900.0,33.6228,33.6718,33.6089,33.6648,25900.0
2012-07-27 14:45:00,48.14,48.14,48.09,48.13,23600.0,33.6578,33.6578,33.6228,33.6508,23600.0
2012-07-27 14:50:00,48.12,48.21,48.11,48.2,48600.0,33.6438,33.7067,33.6368,33.6998,48600.0
2012-07-27 14:55:00,48.2,48.22,48.17,48.19,64600.0,33.6998,33.7137,33.6788,33.6928,64600.0
2012-07-27 15:00:00,48.2,48.24,48.18,48.21,51400.0,33.6998,33.7277,33.6858,33.7067,51400.0
2012-07-27 15:05:00,48.21,48.28,48.21,48.24,71200.0,33.7067,33.7557,33.7067,33.7277,71200.0
2012-07-27 15:10:00,48.25,48.25,48.18,48.19,56500.0,33.7347,33.7347,33.6858,33.6928,56500.0
2012-07-27 15:15:00,48.18,48.21,48.17,48.2,61400.0,33.6858,33.7067,33.6788,33.6998,61400.0
2012-07-27 15:20:00,48.2,48.21,48.13,48.13,63400.0,33.6998,33.7067,33.6508,33.6508,63400.0
2012-07-27 15:25:00,48.14,48.18,48.12,48.18,78400.0,33.6578,33.6858,33.6438,33.6858,78400.0
2012-07-27 15:30:00,48.18,48.28,48.16,48.26,72200.0,33.6858,33.7557,33.6718,33.7417,72200.0
2012-07-27 15:35:00,48.27,48.28,48.19,48.2,73300.0,33.7487,33.7557,33.6928,33.6998,73300.0
2012-07-27 15:40:00,48.21,48.23,48.17,48.2,88900.0,33.7067,33.7207,33.6788,33.6998,88900.0
2012-07-27 15:45:00,48.2,48.26,48.19,48.2,104200.0,33.6998,33.7417,33.6928,33.6998,104200.0
2012-07-27 15:50:00,48.2,48.21,48.04,48.05,131000.0,33.6998,33.7067,33.5879,33.5949,131000.0
2012-07-27 15:55:00,48.05,48.09,47.99,48.03,230600.0,33.5949,33.6228,33.5529,33.5809,230600.0
2012-07-30 09:30:00,47.83,48.34,47.73,48.3,52800.0,33.4411,33.7976,33.3711,33.7697,52800.0
2012-07-30 09:35:00,48.28,48.29,47.91,47.93,30000.0,33.7557,33.7627,33.497,33.511,30000.0
2012-07-30 09:40:00,47.93,47.96,47.8,47.95,42000.0,33.511,33.532,33.4201,33.525,42000.0
2012-07-30 09:45:00,47.96,47.97,47.89,47.96,25900.0,33.532,33.5389,33.483,33.532,25900.0
2012-07-30 09:50:00,47.96,48.0,47.93,47.99,21200.0,33.532,33.5599,33.511,33.5529,21200.0
2012-07-30 09:55:00,48.0,48.09,48.0,48.05,24100.0,33.5599,33.6228,33.5599,33.5949,24100.0
2012-07-30 10:00:00,48.07,48.11,48.03,48.09,22400.0,33.6089,33.6368,33.5809,33.6228,22400.0
2012-07-30 10:05:00,48.1,48.12,47.98,48.02,36100.0,33.6298,33.6438,33.5459,33.5739,36100.0
2012-07-30 10:10:00,48.02,48.1,48.02,48.05,27700.0,33.5739,33.6298,33.5739,33.5949,27700.0
2012-07-30 10:15:00,48.05,48.08,48.02,48.08,53900.0,33.5949,33.6159,33.5739,33.6159,53900.0
2012-07-30 10:20:00,48.07,48.2,48.05,48.17,17600.0,33.6089,33.6998,33.5949,33.6788,17600.0
2012-07-30 10:25:00,48.17,48.23,48.17,48.19,30300.0,33.6788,33.7207,33.6788,33.6928,30300.0
2012-07-30 10:30:00,48.2,48.2,48.03,48.05,49100.0,33.6998,33.6998,33.5809,33.5949,49100.0
2012-07-30 10:35:00,48.05,48.13,48.04,48.12,15100.0,33.5949,33.6508,33.5879,33.6438,15100.0
2012-07-30 10:40:00,48.12,48.13,48.03,48.05,24700.0,33.6438,33.6508,33.5809,33.5949,24700.0
2012-07-30 10:45:00,48.05,48.05,47.88,47.88,27200.0,33.5949,33.5949,33.476,33.476,27200.0
2012-07-30 10:50:00,47.9,47.95,47.83,47.85,38400.0,33.49,33.525,33.4411,33.455,38400.0
2012-07-30 10:55:00,47.84,47.85,47.77,47.79,71300.0,33.4481,33.455,33.3991,33.4131,71300.0
2012-07-30 11:00:00,47.78,47.81,47.78,47.8,31400.0,33.4061,33.4271,33.4061,33.4201,31400.0
2012-07-30 11:05:00,47.8,47.83,47.79,47.8,44200.0,33.4201,33.4411,33.4131,33.4201,44200.0
2012-07-30 11:10:00,47.8,47.86,47.8,47.84,36600.0,33.4201,33.462,33.4201,33.4481,36600.0
2012-07-30 11:15:00,47.83,47.84,47.74,47.75,30500.0,33.4411,33.4481,33.3781,33.3851,30500.0
2012-07-30 11:20:00,47.75,47.75,47.7,47.73,23900.0,33.3851,33.3851,33.3502,33.3711,23900.0
2012-07-30 11:25:00,47.72,47.78,47.72,47.75,17100.0,33.3642,33.4061,33.3642,33.3851,17100.0
2012-07-30 11:30:00,47.75,47.78,47.72,47.72,21400.0,33.3851,33.4061,33.3642,33.3642,21400.0
2012-07-30 11:35:00,47.72,47.77,47.72,47.75,26300.0,33.3642,33.3991,33.3642,33.3851,26300.0
2012-07-30 11:40:00,47.76,47.78,47.74,47.77,16900.0,33.3921,33.4061,33.3781,33.3991,16900.0
2012-07-30 11:45:00,47.77,47.81,47.77,47.8,28400.0,33.3991,33.4271,33.3991,33.4201,28400.0
2012-07-30 11:50:00,47.8,47.83,47.79,47.8,37200.0,33.4201,33.4411,33.4131,33.4201,37200.0
2012-07-30 11:55:00,47.8,47.81,47.79,47.8,16800.0,33.4201,33.4271,33.4131,33.4201,16800.0
2012-07-30 12:00:00,47.8,47.81,47.76,47.77,22800.0,33.4201,33.4271,33.3921,33.3991,22800.0
2012-07-30 12:05:00,47.76,47.77,47.73,47.75,15700.0,33.3921,33.3991,33.3711,33.3851,15700.0
2012-07-30 12:10:00,47.75,47.8,47.74,47.78,13700.0,33.3851,33.4201,33.3781,33.4061,13700.0
2012-07-30 12:15:00,47.78,47.78,47.71,47.74,36000.0,33.4061,33.4061,33.3572,33.3781,36000.0
2012-07-30 12:20:00,47.74,47.78,47.73,47.76,24900.0,33.3781,33.4061,33.3711,33.3921,24900.0
2012-07-30 12:25:00,47.76,47.77,47.71,47.76,18900.0,33.3921,33.3991,33.3572,33.3921,18900.0
2012-07-30 12:30:00,47.76,47.77,47.73,47.75,12800.0,33.3921,33.3991,33.3711,33.3851,12800.0
2012-07-30 12:35:00,47.74,47.75,47.71,47.74,20800.0,33.3781,33.3851,33.3572,33.3781,20800.0
2012-07-30 12:40:00,47.74,47.85,47.74,47.83,21100.0,33.3781,33.455,33.3781,33.4411,21100.0
2012-07-30 12:45:00,47.86,47.89,47.8,47.82,18100.0,33.462,33.483,33.4201,33.4341,18100.0
2012-07-30 12:50:00,47.82,47.9,47.82,47.9,31900.0,33.4341,33.49,33.4341,33.49,31900.0
2012-07-30 12:55:00,47.91,47.91,47.86,47.89,22900.0,33.497,33.497,33.462,33.483,22900.0
2012-07-30 13:00:00,47.89,47.91,47.83,47.88,22000.0,33.483,33.497,33.4411,33.476,22000.0
2012-07-30 13:05:00,47.88,47.92,47.86,47.92,10300.0,33.476,33.504,33.462,33.504,10300.0
2012-07-30 13:10:00,47.92,47.92,47.87,47.88,10900.0,33.504,33.504,33.469,33.476,10900.0
2012-07-30 13:15:00,47.88,47.9,47.85,47.86,20000.0,33.476,33.49,33.455,33.462,20000.0
2012-07-30 13:20:00,47.86,47.94,47.86,47.92,17400.0,33.462,33.518,33.462,33.504,17400.0
2012-07-30 13:25:00,47.93,47.93,47.86,47.88,19000.0,33.511,33.511,33.462,33.476,19000.0
2012-07-30 13:30:00,47.87,47.93,47.85,47.92,32400.0,33.469,33.511,33.455,33.504,32400.0
2012-07-30 13:35:00,47.93,47.94,47.85,47.85,31800.0,33.511,33.518,33.455,33.455,31800.0
2012-07-30 13:40:00,47.85,47.87,47.79,47.8,17500.0,33.455,33.469,33.4131,33.4201,17500.0
2012-07-30 13:45:00,47.81,47.82,47.8,47.81,8800.0,33.4271,33.4341,33.4201,33.4271,8800.0
2012-07-30 13:50:00,47.81,47.81,47.77,47.79,23400.0,33.4271,33.4271,33.3991,33.4131,23400.0
2012-07-30 13:55:00,47.8,47.81,47.77,47.79,22000.0,33.4201,33.4271,33.3991,33.4131,22000.0
2012-07-30 14:00:00,47.79,47.79,47.71,47.76,37900.0,33.4131,33.4131,33.3572,33.3921,37900.0
2012-07-30 14:05:00,47.76,47.77,47.72,47.76,36500.0,33.3921,33.3991,33.3642,33.3921,36500.0
2012-07-30 14:10:00,47.76,47.78,47.73,47.76,28200.0,33.3921,33.4061,33.3711,33.3921,28200.0
2012-07-30 14:15:00,47.76,47.78,47.74,47.77,18600.0,33.3921,33.4061,33.3781,33.3991,18600.0
2012-07-30 14:20:00,47.78,47.82,47.74,47.77,33600.0,33.4061,33.4341,33.3781,33.3991,33600.0
2012-07-30 14:25:00,47.77,47.8,47.77,47.8,23100.0,33.3991,33.4201,33.3991,33.4201,23100.0
2012-07-30 14:30:00,47.8,47.83,47.79,47.82,25300.0,33.4201,33.4411,33.4131,33.4341,25300.0
2012-07-30 14:35:00,47.82,47.89,47.82,47.89,17000.0,33.4341,33.483,33.4341,33.483,17000.0
2012-07-30 14:40:00,47.89,47.95,47.88,47.95,23300.0,33.483,33.525,33.476,33.525,23300.0
2012-07-30 14:45:00,47.94,47.97,47.93,47.95,24200.0,33.518,33.5389,33.511,33.525,24200.0
2012-07-30 14:50:00,47.95,47.97,47.94,47.95,46700.0,33.525,33.5389,33.518,33.525,46700.0
2012-07-30 14:55:00,47.95,47.96,47.91,47.93,43700.0,33.525,33.532,33.497,33.511,43700.0
2012-07-30 15:00:00,47.93,47.95,47.91,47.93,26000.0,33.511,33.525,33.497,33.511,26000.0
2012-07-30 15:05:00,47.93,47.93,47.86,47.87,33500.0,33.511,33.511,33.462,33.469,33500.0
2012-07-30 15:10:00,47.86,47.9,47.84,47.84,51300.0,33.462,33.49,33.4481,33.4481,51300.0
2012-07-30 15:15:00,47.84,47.9,47.84,47.9,88700.0,33.4481,33.49,33.4481,33.49,88700.0
2012-07-30 15:20:00,47.9,47.99,47.89,47.97,42400.0,33.49,33.5529,33.483,33.5389,42400.0
2012-07-30 15:25:00,47.96,47.97,47.89,47.94,56800.0,33.532,33.5389,33.483,33.518,56800.0
2012-07-30 15:30:00,47.94,48.01,47.92,47.93,77600.0,33.518,33.5669,33.504,33.511,77600.0
2012-07-30 15:35:00,47.94,47.95,47.86,47.88,75900.0,33.518,33.525,33.462,33.476,75900.0
2012-07-30 15:40:00,47.88,47.96,47.88,47.94,64600.0,33.476,33.532,33.476,33.518,64600.0
2012-07-30 15:45:00,47.94,47.96,47.89,47.91,76100.0,33.518,33.532,33.483,33.497,76100.0
2012-07-30 15:50:00,47.91,47.93,47.86,47.91,84900.0,33.497,33.511,33.462,33.497,84900.0
2012-07-30 15:55:00,47.91,47.95,47.87,47.95,112000.0,33.497,33.525,33.469,33.525,112000.0
2012-07-31 09:30:00,47.82,48.09,47.82,47.92,44300.0,33.4341,33.6228,33.4341,33.504,44300.0
2012-07-31 09:35:00,47.89,47.99,47.89,47.99,26500.0,33.483,33.5529,33.483,33.5529,26500.0
2012-07-31 09:40:00,47.98,48.18,47.93,48.13,64100.0,33.5459,33.6858,33.511,33.6508,64100.0
2012-07-31 09:45:00,48.12,48.21,47.96,48.0,72500.0,33.6438,33.7067,33.532,33.5599,72500.0
2012-07-31 09:50:00,47.97,47.97,47.81,47.81,41900.0,33.5389,33.5389,33.4271,33.4271,41900.0
2012-07-31 09:55:00,47.79,47.85,47.76,47.85,23500.0,33.4131,33.455,33.3921,33.455,23500.0
2012-07-31 10:00:00,47.86,47.96,47.71,47.75,42200.0,33.462,33.532,33.3572,33.3851,42200.0
2012-07-31 10:05:00,47.75,47.75,47.58,47.63,49700.0,33.3851,33.3851,33.2663,33.3012,49700.0
2012-07-31 10:10:00,47.62,47.79,47.59,47.79,37500.0,33.2942,33.4131,33.2733,33.4131,37500.0
2012-07-31 10:15:00,47.79,48.0,47.79,47.94,47200.0,33.4131,33.5599,33.4131,33.518,47200.0
2012-07-31 10:20:00,47.94,48.01,47.94,48.01,27200.0,33.518,33.5669,33.518,33.5669,27200.0
2012-07-31 10:25:00,48.01,48.06,47.95,47.95,27000.0,33.5669,33.6019,33.525,33.525,27000.0
2012-07-31 10:30:00,47.94,47.97,47.87,47.88,27300.0,33.518,33.5389,33.469,33.476,27300.0
2012-07-31 10:35:00,47.89,47.91,47.85,47.85,25400.0,33.483,33.497,33.455,33.455,25400.0
2012-07-31 10:40:00,47.85,48.01,47.8,48.0,61300.0,33.455,33.5669,33.4201,33.5599,61300.0
2012-07-31 10:45:00,48.0,48.05,48.0,48.03,32800.0,33.5599,33.5949,33.5599,33.5809,32800.0
2012-07-31 10:50:00,48.02,48.04,47.99,47.99,18300.0,33.5739,33.5879,33.5529,33.5529,18300.0
2012-07-31 10:55:00,48.0,48.0,47.93,47.94,18700.0,33.5599,33.5599,33.511,33.518,18700.0
2012-07-31 11:00:00,47.95,47.97,47.9,47.91,24500.0,33.525,33.5389,33.49,33.497,24500.0
2012-07-31 11:05:00,47.91,47.92,47.87,47.89,17500.0,33.497,33.504,33.469,33.483,17500.0
2012-07-31 11:10:00,47.89,48.01,47.89,47.98,55300.0,33.483,33.5669,33.483,33.5459,55300.0
2012-07-31 11:15:00,47.98,47.98,47.93,47.94,18600.0,33.5459,33.5459,33.511,33.518,18600.0
2012-07-31 11:20:00,47.94,47.98,47.94,47.97,16900.0,33.518,33.5459,33.518,33.5389,16900.0
2012-07-31 11:25:00,47.96,47.99,47.91,47.92,55500.0,33.532,33.5529,33.497,33.504,55500.0
2012-07-31 11:30:00,47.93,47.96,47.89,47.92,22600.0,33.511,33.532,33.483,33.504,22600.0
2012-07-31 11:35:00,47.93,47.96,47.89,47.95,18600.0,33.511,33.532,33.483,33.525,18600.0
2012-07-31 11:40:00,47.94,47.99,47.93,47.93,35200.0,33.518,33.5529,33.511,33.511,35200.0
2012-07-31 11:45:00,47.94,47.94,47.86,47.92,37000.0,33.518,33.518,33.462,33.504,37000.0
2012-07-31 11:50:00,47.93,47.97,47.92,47.96,21200.0,33.511,33.5389,33.504,33.532,21200.0
2012-07-31 11:55:00,47.95,47.98,47.95,47.97,17100.0,33.525,33.5459,33.525,33.5389,17100.0
2012-07-31 12:00:00,47.98,47.98,47.82,47.84,36300.0,33.5459,33.5459,33.4341,33.4481,36300.0
2012-07-31 12:05:00,47.83,47.87,47.83,47.84,17500.0,33.4411,33.469,33.4411,33.4481,17500.0
2012-07-31 12:10:00,47.84,47.84,47.71,47.74,27200.0,33.4481,33.4481,33.3572,33.3781,27200.0
2012-07-31 12:15:00,47.74,47.75,47.73,47.73,19200.0,33.3781,33.3851,33.3711,33.3711,19200.0
2012-07-31 12:20:00,47.73,47.75,47.7,47.72,30100.0,33.3711,33.3851,33.3502,33.3642,30100.0
2012-07-31 12:25:00,47.73,47.74,47.71,47.73,15200.0,33.3711,33.3781,33.3572,33.3711,15200.0
2012-07-31 12:30:00,47.73,47.73,47.66,47.69,18700.0,33.3711,33.3711,33.3222,33.3432,18700.0
2012-07-31 12:35:00,47.7,47.71,47.68,47.71,27000.0,33.3502,33.3572,33.3362,33.3572,27000.0
2012-07-31 12:40:00,47.71,47.71,47.66,47.67,27100.0,33.3572,33.3572,33.3222,33.3292,27100.0
2012-07-31 12:45:00,47.67,47.68,47.63,47.68,24600.0,33.3292,33.3362,33.3012,33.3362,24600.0
2012-07-31 12:50:00,47.68,47.74,47.67,47.74,18500.0,33.3362,33.3781,33.3292,33.3781,18500.0
2012-07-31 12:55:00,47.73,47.73,47.66,47.7,21200.0,33.3711,33.3711,33.3222,33.3502,21200.0
2012-07-31 13:00:00,47.7,47.73,47.68,47.71,30300.0,33.3502,33.3711,33.3362,33.3572,30300.0
2012-07-31 13:05:00,47.71,47.77,47.71,47.73,29600.0,33.3572,33.3991,33.3572,33.3711,29600.0
2012-07-31 13:10:00,47.73,47.75,47.68,47.75,31200.0,33.3711,33.3851,33.3362,33.3851,31200.0
2012-07-31 13:15:00,47.74,47.77,47.73,47.76,24400.0,33.3781,33.3991,33.3711,33.3921,24400.0
2012-07-31 13:20:00,47.75,47.79,47.74,47.75,18900.0,33.3851,33.4131,33.3781,33.3851,18900.0
2012-07-31 13:25:00,47.76,47.83,47.76,47.81,17700.0,33.3921,33.4411,33.3921,33.4271,17700.0
2012-07-31 13:30:00,47.82,47.83,47.79,47.79,16000.0,33.4341,33.4411,33.4131,33.4131,16000.0
2012-07-31 13:35:00,47.8,47.85,47.8,47.82,16600.0,33.4201,33.455,33.4201,33.4341,16600.0
2012-07-31 13:40:00,47.83,47.83,47.77,47.78,18600.0,33.4411,33.4411,33.3991,33.4061,18600.0
2012-07-31 13:45:00,47.78,47.79,47.74,47.77,14600.0,33.4061,33.4131,33.3781,33.3991,14600.0
2012-07-31 13:50:00,47.77,47.83,47.75,47.83,113800.0,33.3991,33.4411,33.3851,33.4411,113800.0
2012-07-31 13:55:00,47.84,47.86,47.79,47.8,37200.0,33.4481,33.462,33.4131,33.4201,37200.0
2012-07-31 14:00:00,47.79,47.87,47.77,47.86,34900.0,33.4131,33.469,33.3991,33.462,34900.0
2012-07-31 14:05:00,47.86,47.88,47.83,47.83,13300.0,33.462,33.476,33.4411,33.4411,13300.0
2012-07-31 14:10:00,47.83,47.89,47.83,47.87,20400.0,33.4411,33.483,33.4411,33.469,20400.0
2012-07-31 14:15:00,47.88,47.88,47.85,47.86,23500.0,33.476,33.476,33.455,33.462,23500.0
2012-07-31 14:20:00,47.86,47.96,47.86,47.95,32000.0,33.462,33.532,33.462,33.525,32000.0
2012-07-31 14:25:00,47.95,47.98,47.92,47.96,25500.0,33.525,33.5459,33.504,33.532,25500.0
2012-07-31 14:30:00,47.97,47.99,47.96,47.98,24900.0,33.5389,33.5529,33.532,33.5459,24900.0
2012-07-31 14:35:00,47.98,48.03,47.97,47.98,54200.0,33.5459,33.5809,33.5389,33.5459,54200.0
2012-07-31 14:40:00,47.98,47.99,47.97,47.99,18200.0,33.5459,33.5529,33.5389,33.5529,18200.0
2012-07-31 14:45:00,47.99,48.03,47.98,48.0,31400.0,33.5529,33.5809,33.5459,33.5599,31400.0
2012-07-31 14:50:00,48.0,48.03,47.99,48.02,24000.0,33.5599,33.5809,33.5529,33.5739,24000.0
2012-07-31 14:55:00,48.02,48.03,47.93,47.93,28600.0,33.5739,33.5809,33.511,33.511,28600.0
2012-07-31 15:00:00,47.94,47.94,47.82,47.83,35500.0,33.518,33.518,33.4341,33.4411,35500.0
2012-07-31 15:05:00,47.83,47.86,47.81,47.86,34300.0,33.4411,33.462,33.4271,33.462,34300.0
2012-07-31 15:10:00,47.86,47.89,47.85,47.87,28200.0,33.462,33.483,33.455,33.469,28200.0
2012-07-31 15:15:00,47.86,47.92,47.86,47.92,32400.0,33.462,33.504,33.462,33.504,32400.0
2012-07-31 15:20:00,47.91,47.93,47.82,47.82,51400.0,33.497,33.511,33.4341,33.4341,51400.0
2012-07-31 15:25:00,47.82,47.88,47.82,47.88,35700.0,33.4341,33.476,33.4341,33.476,35700.0
2012-07-31 15:30:00,47.88,47.89,47.85,47.88,39200.0,33.476,33.483,33.455,33.476,39200.0
2012-07-31 15:35:00,47.87,47.88,47.81,47.81,60000.0,33.469,33.476,33.4271,33.4271,60000.0
2012-07-31 15:40:00,47.81,47.84,47.76,47.82,78400.0,33.4271,33.4481,33.3921,33.4341,78400.0
2012-07-31 15:45:00,47.83,47.85,47.79,47.81,67900.0,33.4411,33.455,33.4131,33.4271,67900.0
2012-07-31 15:50:00,47.81,47.88,47.81,47.83,82500.0,33.4271,33.476,33.4271,33.4411,82500.0
2012-07-31 15:55:00,47.83,47.84,47.75,47.77,209100.0,33.4411,33.4481,33.3851,33.3991,209100.0
2012-08-01 09:30:00,48.09,48.18,47.71,47.75,41800.0,33.6228,33.6858,33.3572,33.3851,41800.0
2012-08-01 09:35:00,47.75,47.88,47.72,47.78,50000.0,33.3851,33.476,33.3642,33.4061,50000.0
2012-08-01 09:40:00,47.79,47.79,47.62,47.66,44400.0,33.4131,33.4131,33.2942,33.3222,44400.0
2012-08-01 09:45:00,47.68,47.7,47.63,47.66,27300.0,33.3362,33.3502,33.3012,33.3222,27300.0
2012-08-01 09:50:00,47.66,47.67,47.57,47.6,48500.0,33.3222,33.3292,33.2593,33.2803,48500.0
2012-08-01 09:55:00,47.59,47.65,47.48,47.48,42500.0,33.2733,33.3152,33.1964,33.1964,42500.0
2012-08-01 10:00:00,47.49,47.55,47.41,47.52,56500.0,33.2033,33.2453,33.1474,33.2243,56500.0
2012-08-01 10:05:00,47.52,47.7,47.52,47.66,39900.0,33.2243,33.3502,33.2243,33.3222,39900.0
2012-08-01 10:10:00,47.66,47.69,47.57,47.59,42400.0,33.3222,33.3432,33.2593,33.2733,42400.0
2012-08-01 10:15:00,47.6,47.6,47.5,47.52,22700.0,33.2803,33.2803,33.2103,33.2243,22700.0
2012-08-01 10:20:00,47.53,47.58,47.49,47.58,22400.0,33.2313,33.2663,33.2033,33.2663,22400.0
2012-08-01 10:25:00,47.56,47.57,47.5,47.51,26000.0,33.2523,33.2593,33.2103,33.2173,26000.0
2012-08-01 10:30:00,47.52,47.58,47.49,47.5,28300.0,33.2243,33.2663,33.2033,33.2103,28300.0
2012-08-01 10:35:00,47.5,47.65,47.47,47.63,52900.0,33.2103,33.3152,33.1894,33.3012,52900.0
2012-08-01 10:40:00,47.61,47.62,47.47,47.47,19700.0,33.2872,33.2942,33.1894,33.1894,19700.0
2012-08-01 10:45:00,47.47,47.59,47.46,47.57,28700.0,33.1894,33.2733,33.1824,33.2593,28700.0
2012-08-01 10:50:00,47.57,47.59,47.51,47.53,24700.0,33.2593,33.2733,33.2173,33.2313,24700.0
2012-08-01 10:55:00,47.52,47.56,47.5,47.52,17000.0,33.2243,33.2523,33.2103,33.2243,17000.0
2012-08-01 11:00:00,47.52,47.54,47.47,47.52,20300.0,33.2243,33.2383,33.1894,33.2243,20300.0
2012-08-01 11:05:00,47.51,47.51,47.45,47.48,27900.0,33.2173,33.2173,33.1754,33.1964,27900.0
2012-08-01 11:10:00,47.48,47.49,47.41,47.42,20600.0,33.1964,33.2033,33.1474,33.1544,20600.0
2012-08-01 11:15:00,47.42,47.44,47.37,47.42,29100.0,33.1544,33.1684,33.1195,33.1544,29100.0
2012-08-01 11:20:00,47.43,47.46,47.41,47.44,23600.0,33.1614,33.1824,33.1474,33.1684,23600.0
2012-08-01 11:25:00,47.43,47.46,47.41,47.44,25000.0,33.1614,33.1824,33.1474,33.1684,25000.0
2012-08-01 11:30:00,47.45,47.52,47.43,47.47,22500.0,33.1754,33.2243,33.1614,33.1894,22500.0
2012-08-01 11:35:00,47.46,47.48,47.44,47.48,16700.0,33.1824,33.1964,33.1684,33.1964,16700.0
2012-08-01 11:40:00,47.48,47.54,47.44,47.5,28900.0,33.1964,33.2383,33.1684,33.2103,28900.0
2012-08-01 11:45:00,47.5,47.52,47.49,47.51,22600.0,33.2103,33.2243,33.2033,33.2173,22600.0
2012-08-01 11:50:00,47.5,47.55,47.49,47.52,31300.0,33.2103,33.2453,33.2033,33.2243,31300.0
2012-08-01 11:55:00,47.53,47.56,47.49,47.56,16800.0,33.2313,33.2523,33.2033,33.2523,16800.0
2012-08-01 12:00:00,47.56,47.6,47.56,47.59,22500.0,33.2523,33.2803,33.2523,33.2733,22500.0
2012-08-01 12:05:00,47.59,47.73,47.59,47.72,25300.0,33.2733,33.3711,33.2733,33.3642,25300.0
2012-08-01 12:10:00,47.73,47.76,47.73,47.73,12800.0,33.3711,33.3921,33.3711,33.3711,12800.0
2012-08-01 12:15:00,47.74,47.75,47.73,47.75,15300.0,33.3781,33.3851,33.3711,33.3851,15300.0
2012-08-01 12:20:00,47.75,47.75,47.7,47.73,24500.0,33.3851,33.3851,33.3502,33.3711,24500.0
2012-08-01 12:25:00,47.73,47.74,47.68,47.7,12700.0,33.3711,33.3781,33.3362,33.3502,12700.0
2012-08-01 12:30:00,47.69,47.74,47.67,47.69,17400.0,33.3432,33.3781,33.3292,33.3432,17400.0
2012-08-01 12:35:00,47.69,47.69,47.66,47.69,10700.0,33.3432,33.3432,33.3222,33.3432,10700.0
2012-08-01 12:40:00,47.69,47.7,47.63,47.63,24100.0,33.3432,33.3502,33.3012,33.3012,24100.0
2012-08-01 12:45:00,47.63,47.66,47.63,47.63,9000.0,33.3012,33.3222,33.3012,33.3012,9000.0
2012-08-01 12:50:00,47.63,47.65,47.62,47.62,9100.0,33.3012,33.3152,33.2942,33.2942,9100.0
2012-08-01 12:55:00,47.62,47.63,47.6,47.61,13500.0,33.2942,33.3012,33.2803,33.2872,13500.0
2012-08-01 13:00:00,47.6,47.68,47.6,47.66,17600.0,33.2803,33.3362,33.2803,33.3222,17600.0
2012-08-01 13:05:00,47.67,47.74,47.67,47.73,26900.0,33.3292,33.3781,33.3292,33.3711,26900.0
2012-08-01 13:10:00,47.73,47.76,47.73,47.74,26400.0,33.3711,33.3921,33.3711,33.3781,26400.0
2012-08-01 13:15:00,47.75,47.76,47.71,47.74,27700.0,33.3851,33.3921,33.3572,33.3781,27700.0
2012-08-01 13:20:00,47.73,47.78,47.71,47.72,21000.0,33.3711,33.4061,33.3572,33.3642,21000.0
2012-08-01 13:25:00,47.72,47.73,47.66,47.67,18600.0,33.3642,33.3711,33.3222,33.3292,18600.0
2012-08-01 13:30:00,47.67,47.68,47.62,47.62,12900.0,33.3292,33.3362,33.2942,33.2942,12900.0
2012-08-01 13:35:00,47.63,47.72,47.63,47.68,27300.0,33.3012,33.3642,33.3012,33.3362,27300.0
2012-08-01 13:40:00,47.68,47.72,47.68,47.71,23900.0,33.3362,33.3642,33.3362,33.3572,23900.0
2012-08-01 13:45:00,47.7,47.78,47.7,47.7,20700.0,33.3502,33.4061,33.3502,33.3502,20700.0
2012-08-01 13:50:00,47.7,47.72,47.69,47.7,10500.0,33.3502,33.3642,33.3432,33.3502,10500.0
2012-08-01 13:55:00,47.7,47.7,47.62,47.63,13900.0,33.3502,33.3502,33.2942,33.3012,13900.0
2012-08-01 14:00:00,47.63,47.67,47.6,47.67,23700.0,33.3012,33.3292,33.2803,33.3292,23700.0
2012-08-01 14:05:00,47.67,47.7,47.63,47.68,26000.0,33.3292,33.3502,33.3012,33.3362,26000.0
2012-08-01 14:10:00,47.68,47.68,47.37,47.5,35600.0,33.3362,33.3362,33.1195,33.2103,35600.0
2012-08-01 14:15:00,47.52,47.55,47.36,47.46,69800.0,33.2243,33.2453,33.1125,33.1824,69800.0
2012-08-01 14:20:00,47.44,47.63,47.43,47.53,29900.0,33.1684,33.3012,33.1614,33.2313,29900.0
2012-08-01 14:25:00,47.53,47.66,47.49,47.66,31900.0,33.2313,33.3222,33.2033,33.3222,31900.0
2012-08-01 14:30:00,47.65,47.66,47.52,47.55,26600.0,33.3152,33.3222,33.2243,33.2453,26600.0
2012-08-01 14:35:00,47.54,47.58,47.51,47.55,25100.0,33.2383,33.2663,33.2173,33.2453,25100.0
2012-08-01 14:40:00,47.52,47.56,47.51,47.52,21400.0,33.2243,33.2523,33.2173,33.2243,21400.0
2012-08-01 14:45:00,47.52,47.53,47.43,47.46,41000.0,33.2243,33.2313,33.1614,33.1824,41000.0
2012-08-01 14:50:00,47.46,47.55,47.46,47.49,44600.0,33.1824,33.2453,33.1824,33.2033,44600.0
2012-08-01 14:55:00,47.5,47.58,47.49,47.58,16800.0,33.2103,33.2663,33.2033,33.2663,16800.0
2012-08-01 15:00:00,47.58,47.58,47.52,47.53,17500.0,33.2663,33.2663,33.2243,33.2313,17500.0
2012-08-01 15:05:00,47.53,47.68,47.52,47.62,41300.0,33.2313,33.3362,33.2243,33.2942,41300.0
2012-08-01 15:10:00,47.62,47.63,47.57,47.57,29500.0,33.2942,33.3012,33.2593,33.2593,29500.0
2012-08-01 15:15:00,47.56,47.59,47.51,47.54,50200.0,33.2523,33.2733,33.2173,33.2383,50200.0
2012-08-01 15:20:00,47.54,47.62,47.52,47.62,39100.0,33.2383,33.2942,33.2243,33.2942,39100.0
2012-08-01 15:25:00,47.62,47.71,47.58,47.69,45600.0,33.2942,33.3572,33.2663,33.3432,45600.0
2012-08-01 15:30:00,47.68,47.69,47.61,47.65,34600.0,33.3362,33.3432,33.2872,33.3152,34600.0
2012-08-01 15:35:00,47.65,47.68,47.6,47.65,56500.0,33.3152,33.3362,33.2803,33.3152,56500.0
2012-08-01 15:40:00,47.65,47.66,47.6,47.61,56100.0,33.3152,33.3222,33.2803,33.2872,56100.0
2012-08-01 15:45:00,47.62,47.64,47.55,47.56,62600.0,33.2942,33.3082,33.2453,33.2523,62600.0
2012-08-01 15:50:00,47.57,47.65,47.54,47.57,58200.0,33.2593,33.3152,33.2383,33.2593,58200.0
2012-08-01 15:55:00,47.57,47.59,47.54,47.54,49000.0,33.2593,33.2733,33.2383,33.2383,49000.0
2012-08-02 09:30:00,47.24,47.45,46.94,47.06,98500.0,33.0286,33.1754,32.8188,32.9027,98500.0
2012-08-02 09:35:00,47.08,47.17,47.0,47.07,41400.0,32.9167,32.9796,32.8608,32.9097,41400.0
2012-08-02 09:40:00,47.11,47.24,47.05,47.23,40400.0,32.9377,33.0286,32.8957,33.0216,40400.0
2012-08-02 09:45:00,47.19,47.33,47.19,47.28,30600.0,32.9936,33.0915,32.9936,33.0565,30600.0
2012-08-02 09:50:00,47.31,47.31,47.19,47.25,44200.0,33.0775,33.0775,32.9936,33.0356,44200.0
2012-08-02 09:55:00,47.26,47.33,47.24,47.31,33700.0,33.0425,33.0915,33.0286,33.0775,33700.0
2012-08-02 10:00:00,47.3,47.38,47.26,47.31,26700.0,33.0705,33.1264,33.0425,33.0775,26700.0
2012-08-02 10:05:00,47.33,47.57,47.31,47.54,14900.0,33.0915,33.2593,33.0775,33.2383,14900.0
2012-08-02 10:10:00,47.56,47.57,47.47,47.49,16700.0,33.2523,33.2593,33.1894,33.2033,16700.0
2012-08-02 10:15:00,47.49,47.53,47.4,47.44,17700.0,33.2033,33.2313,33.1404,33.1684,17700.0
2012-08-02 10:20:00,47.45,47.49,47.42,47.42,16300.0,33.1754,33.2033,33.1544,33.1544,16300.0
2012-08-02 10:25:00,47.43,47.61,47.43,47.56,24300.0,33.1614,33.2872,33.1614,33.2523,24300.0
2012-08-02 10:30:00,47.55,47.56,47.4,47.44,29400.0,33.2453,33.2523,33.1404,33.1684,29400.0
2012-08-02 10:35:00,47.44,47.47,47.4,47.4,28800.0,33.1684,33.1894,33.1404,33.1404,28800.0
2012-08-02 10:40:00,47.4,47.47,47.39,47.45,31900.0,33.1404,33.1894,33.1334,33.1754,31900.0
2012-08-02 10:45:00,47.46,47.53,47.46,47.52,22500.0,33.1824,33.2313,33.1824,33.2243,22500.0
2012-08-02 10:50:00,47.52,47.57,47.47,47.47,32300.0,33.2243,33.2593,33.1894,33.1894,32300.0
2012-08-02 10:55:00,47.42,47.43,47.23,47.23,42700.0,33.1544,33.1614,33.0216,33.0216,42700.0
2012-08-02 11:00:00,47.22,47.25,47.13,47.18,34000.0,33.0146,33.0356,32.9517,32.9866,34000.0
2012-08-02 11:05:00,47.18,47.22,47.12,47.12,24100.0,32.9866,33.0146,32.9447,32.9447,24100.0
2012-08-02 11:10:00,47.12,47.13,47.04,47.11,35500.0,32.9447,32.9517,32.8887,32.9377,35500.0
2012-08-02 11:15:00,47.11,47.11,47.01,47.05,28300.0,32.9377,32.9377,32.8678,32.8957,28300.0
2012-08-02 11:20:00,47.06,47.07,47.01,47.06,17800.0,32.9027,32.9097,32.8678,32.9027,17800.0
2012-08-02 11:25:00,47.05,47.2,47.02,47.19,21400.0,32.8957,33.0006,32.8747,32.9936,21400.0
2012-08-02 11:30:00,47.17,47.17,47.04,47.04,38200.0,32.9796,32.9796,32.8887,32.8887,38200.0
2012-08-02 11:35:00,47.05,47.11,46.96,46.97,38400.0,32.8957,32.9377,32.8328,32.8398,38400.0
2012-08-02 11:40:00,46.96,47.02,46.93,46.96,31800.0,32.8328,32.8747,32.8118,32.8328,31800.0
2012-08-02 11:45:00,46.95,47.0,46.93,46.96,18500.0,32.8258,32.8608,32.8118,32.8328,18500.0
2012-08-02 11:50:00,46.96,46.98,46.87,46.9,41000.0,32.8328,32.8468,32.7699,32.7908,41000.0
2012-08-02 11:55:00,46.92,47.02,46.88,47.01,23200.0,32.8048,32.8747,32.7769,32.8678,23200.0
2012-08-02 12:00:00,47.02,47.09,47.01,47.06,18400.0,32.8747,32.9237,32.8678,32.9027,18400.0
2012-08-02 12:05:00,47.05,47.07,47.03,47.05,17500.0,32.8957,32.9097,32.8817,32.8957,17500.0
2012-08-02 12:10:00,47.04,47.08,47.04,47.04,7200.0,32.8887,32.9167,32.8887,32.8887,7200.0
2012-08-02 12:15:00,47.04,47.08,47.03,47.05,13600.0,32.8887,32.9167,32.8817,32.8957,13600.0
2012-08-02 12:20:00,47.05,47.08,47.03,47.07,16200.0,32.8957,32.9167,32.8817,32.9097,16200.0
2012-08-02 12:25:00,47.07,47.07,47.01,47.04,12700.0,32.9097,32.9097,32.8678,32.8887,12700.0
2012-08-02 12:30:00,47.01,47.02,46.77,46.83,49400.0,32.8678,32.8747,32.7,32.7419,49400.0
2012-08-02 12:35:00,46.84,46.93,46.82,46.93,20300.0,32.7489,32.8118,32.7349,32.8118,20300.0
2012-08-02 12:40:00,46.94,46.98,46.87,46.98,28900.0,32.8188,32.8468,32.7699,32.8468,28900.0
2012-08-02 12:45:00,46.98,46.98,46.93,46.95,21100.0,32.8468,32.8468,32.8118,32.8258,21100.0
2012-08-02 12:50:00,46.95,46.99,46.94,46.96,17900.0,32.8258,32.8538,32.8188,32.8328,17900.0
2012-08-02 12:55:00,46.96,47.09,46.95,47.06,20100.0,32.8328,32.9237,32.8258,32.9027,20100.0
2012-08-02 13:00:00,47.06,47.06,47.0,47.01,9200.0,32.9027,32.9027,32.8608,32.8678,9200.0
2012-08-02 13:05:00,47.01,47.05,47.0,47.05,16500.0,32.8678,32.8957,32.8608,32.8957,16500.0
2012-08-02 13:10:00,47.06,47.08,47.0,47.01,16800.0,32.9027,32.9167,32.8608,32.8678,16800.0
2012-08-02 13:15:00,47.01,47.02,46.96,46.99,13700.0,32.8678,32.8747,32.8328,32.8538,13700.0
2012-08-02 13:20:00,46.99,47.02,46.97,47.01,8200.0,32.8538,32.8747,32.8398,32.8678,8200.0
2012-08-02 13:25:00,47.02,47.03,47.0,47.0,15700.0,32.8747,32.8817,32.8608,32.8608,15700.0
2012-08-02 13:30:00,47.01,47.02,46.98,47.01,17900.0,32.8678,32.8747,32.8468,32.8678,17900.0
2012-08-02 13:35:00,47.0,47.02,46.94,46.96,17200.0,32.8608,32.8747,32.8188,32.8328,17200.0
2012-08-02 13:40:00,46.96,47.01,46.96,46.97,20200.0,32.8328,32.8678,32.8328,32.8398,20200.0
2012-08-02 13:45:00,46.97,47.03,46.96,46.99,16500.0,32.8398,32.8817,32.8328,32.8538,16500.0
2012-08-02 13:50:00,46.98,47.07,46.98,47.04,24300.0,32.8468,32.9097,32.8468,32.8887,24300.0
2012-08-02 13:55:00,47.03,47.03,46.95,46.96,17500.0,32.8817,32.8817,32.8258,32.8328,17500.0
2012-08-02 14:00:00,46.95,46.96,46.87,46.9,40200.0,32.8258,32.8328,32.7699,32.7908,40200.0
2012-08-02 14:05:00,46.9,46.93,46.89,46.92,12600.0,32.7908,32.8118,32.7839,32.8048,12600.0
2012-08-02 14:10:00,46.91,46.95,46.89,46.95,22900.0,32.7978,32.8258,32.7839,32.8258,22900.0
2012-08-02 14:15:00,46.94,46.96,46.9,46.93,33400.0,32.8188,32.8328,32.7908,32.8118,33400.0
2012-08-02 14:20:00,46.93,47.0,46.9,47.0,19800.0,32.8118,32.8608,32.7908,32.8608,19800.0
2012-08-02 14:25:00,46.99,47.03,46.97,46.98,17400.0,32.8538,32.8817,32.8398,32.8468,17400.0
2012-08-02 14:30:00,46.98,47.06,46.97,47.05,14900.0,32.8468,32.9027,32.8398,32.8957,14900.0
2012-08-02 14:35:00,47.05,47.23,47.05,47.19,23300.0,32.8957,33.0216,32.8957,32.9936,23300.0
2012-08-02 14:40:00,47.2,47.22,47.1,47.11,14800.0,33.0006,33.0146,32.9307,32.9377,14800.0
2012-08-02 14:45:00,47.09,47.14,47.08,47.12,16600.0,32.9237,32.9586,32.9167,32.9447,16600.0
2012-08-02 14:50:00,47.13,47.14,46.99,47.02,22900.0,32.9517,32.9586,32.8538,32.8747,22900.0
2012-08-02 14:55:00,47.02,47.14,47.02,47.1,25900.0,32.8747,32.9586,32.8747,32.9307,25900.0
2012-08-02 15:00:00,47.11,47.24,47.11,47.24,15700.0,32.9377,33.0286,32.9377,33.0286,15700.0
2012-08-02 15:05:00,47.23,47.29,47.22,47.22,21600.0,33.0216,33.0635,33.0146,33.0146,21600.0
2012-08-02 15:10:00,47.23,47.3,47.23,47.26,21600.0,33.0216,33.0705,33.0216,33.0425,21600.0
2012-08-02 15:15:00,47.26,47.28,47.17,47.25,32800.0,33.0425,33.0565,32.9796,33.0356,32800.0
2012-08-02 15:20:00,47.25,47.32,47.22,47.24,32500.0,33.0356,33.0845,33.0146,33.0286,32500.0
2012-08-02 15:25:00,47.24,47.32,47.24,47.25,25700.0,33.0286,33.0845,33.0286,33.0356,25700.0
2012-08-02 15:30:00,47.25,47.38,47.24,47.33,47800.0,33.0356,33.1264,33.0286,33.0915,47800.0
2012-08-02 15:35:00,47.33,47.39,47.31,47.37,49300.0,33.0915,33.1334,33.0775,33.1195,49300.0
2012-08-02 15:40:00,47.37,47.39,47.3,47.36,48500.0,33.1195,33.1334,33.0705,33.1125,48500.0
2012-08-02 15:45:00,47.37,47.42,47.33,47.35,60100.0,33.1195,33.1544,33.0915,33.1055,60100.0
2012-08-02 15:50:00,47.36,47.41,47.34,47.41,52300.0,33.1125,33.1474,33.0985,33.1474,52300.0
2012-08-02 15:55:00,47.41,47.45,47.38,47.42,123500.0,33.1474,33.1754,33.1264,33.1544,123500.0
2012-08-03 09:30:00,48.28,48.47,48.23,48.45,85000.0,33.7557,33.8885,33.7207,33.8745,85000.0
2012-08-03 09:35:00,48.45,48.46,48.2,48.33,30500.0,33.8745,33.8815,33.6998,33.7906,30500.0
2012-08-03 09:40:00,48.33,48.42,48.31,48.33,34400.0,33.7906,33.8536,33.7767,33.7906,34400.0
2012-08-03 09:45:00,48.34,48.5,48.32,48.48,69700.0,33.7976,33.9095,33.7837,33.8955,69700.0
2012-08-03 09:50:00,48.49,48.73,48.49,48.68,79800.0,33.9025,34.0703,33.9025,34.0354,79800.0
2012-08-03 09:55:00,48.68,48.77,48.6,48.63,42600.0,34.0354,34.0983,33.9794,34.0004,42600.0
2012-08-03 10:00:00,48.64,48.78,48.61,48.7,47900.0,34.0074,34.1053,33.9864,34.0493,47900.0
2012-08-03 10:05:00,48.69,48.79,48.68,48.73,36900.0,34.0423,34.1123,34.0354,34.0703,36900.0
2012-08-03 10:10:00,48.72,48.79,48.67,48.67,21300.0,34.0633,34.1123,34.0284,34.0284,21300.0
2012-08-03 10:15:00,48.68,48.69,48.62,48.66,61700.0,34.0354,34.0423,33.9934,34.0214,61700.0
2012-08-03 10:20:00,48.66,48.86,48.64,48.8,82400.0,34.0214,34.1612,34.0074,34.1193,82400.0
2012-08-03 10:25:00,48.79,48.85,48.74,48.83,55200.0,34.1123,34.1542,34.0773,34.1402,55200.0
2012-08-03 10:30:00,48.83,48.83,48.64,48.7,30200.0,34.1402,34.1402,34.0074,34.0493,30200.0
2012-08-03 10:35:00,48.7,48.72,48.57,48.57,26100.0,34.0493,34.0633,33.9584,33.9584,26100.0
2012-08-03 10:40:00,48.55,48.65,48.55,48.6,32800.0,33.9445,34.0144,33.9445,33.9794,32800.0
2012-08-03 10:45:00,48.6,48.63,48.59,48.62,18700.0,33.9794,34.0004,33.9724,33.9934,18700.0
2012-08-03 10:50:00,48.6,48.66,48.59,48.64,20100.0,33.9794,34.0214,33.9724,34.0074,20100.0
2012-08-03 10:55:00,48.63,48.7,48.61,48.68,32300.0,34.0004,34.0493,33.9864,34.0354,32300.0
2012-08-03 11:00:00,48.67,48.68,48.59,48.61,16100.0,34.0284,34.0354,33.9724,33.9864,16100.0
2012-08-03 11:05:00,48.62,48.63,48.59,48.61,15200.0,33.9934,34.0004,33.9724,33.9864,15200.0
2012-08-03 11:10:00,48.61,48.78,48.61,48.71,43800.0,33.9864,34.1053,33.9864,34.0563,43800.0
2012-08-03 11:15:00,48.71,48.72,48.64,48.64,24500.0,34.0563,34.0633,34.0074,34.0074,24500.0
2012-08-03 11:20:00,48.64,48.66,48.62,48.63,31200.0,34.0074,34.0214,33.9934,34.0004,31200.0
2012-08-03 11:25:00,48.63,48.69,48.62,48.66,20100.0,34.0004,34.0423,33.9934,34.0214,20100.0
2012-08-03 11:30:00,48.66,48.72,48.65,48.69,24500.0,34.0214,34.0633,34.0144,34.0423,24500.0
2012-08-03 11:35:00,48.69,48.75,48.69,48.74,17600.0,34.0423,34.0843,34.0423,34.0773,17600.0
2012-08-03 11:40:00,48.74,48.74,48.7,48.7,13900.0,34.0773,34.0773,34.0493,34.0493,13900.0
2012-08-03 11:45:00,48.69,48.76,48.67,48.67,32300.0,34.0423,34.0913,34.0284,34.0284,32300.0
2012-08-03 11:50:00,48.68,48.7,48.63,48.7,23900.0,34.0354,34.0493,34.0004,34.0493,23900.0
2012-08-03 11:55:00,48.7,48.75,48.68,48.75,20200.0,34.0493,34.0843,34.0354,34.0843,20200.0
2012-08-03 12:00:00,48.75,48.83,48.74,48.78,23800.0,34.0843,34.1402,34.0773,34.1053,23800.0
2012-08-03 12:05:00,48.77,48.81,48.72,48.76,31800.0,34.0983,34.1262,34.0633,34.0913,31800.0
2012-08-03 12:10:00,48.76,48.76,48.69,48.7,17300.0,34.0913,34.0913,34.0423,34.0493,17300.0
2012-08-03 12:15:00,48.71,48.71,48.66,48.69,32300.0,34.0563,34.0563,34.0214,34.0423,32300.0
2012-08-03 12:20:00,48.69,48.69,48.62,48.65,24300.0,34.0423,34.0423,33.9934,34.0144,24300.0
2012-08-03 12:25:00,48.65,48.67,48.63,48.66,25100.0,34.0144,34.0284,34.0004,34.0214,25100.0
2012-08-03 12:30:00,48.67,48.69,48.59,48.67,57800.0,34.0284,34.0423,33.9724,34.0284,57800.0
2012-08-03 12:35:00,48.65,48.67,48.6,48.62,44400.0,34.0144,34.0284,33.9794,33.9934,44400.0
2012-08-03 12:40:00,48.63,48.67,48.62,48.63,17800.0,34.0004,34.0284,33.9934,34.0004,17800.0
2012-08-03 12:45:00,48.63,48.64,48.58,48.58,25300.0,34.0004,34.0074,33.9654,33.9654,25300.0
2012-08-03 12:50:00,48.58,48.64,48.56,48.61,14600.0,33.9654,34.0074,33.9515,33.9864,14600.0
2012-08-03 12:55:00,48.62,48.62,48.57,48.58,8200.0,33.9934,33.9934,33.9584,33.9654,8200.0
2012-08-03 13:00:00,48.58,48.58,48.51,48.52,41800.0,33.9654,33.9654,33.9165,33.9235,41800.0
2012-08-03 13:05:00,48.51,48.52,48.49,48.51,44200.0,33.9165,33.9235,33.9025,33.9165,44200.0
2012-08-03 13:10:00,48.51,48.59,48.5,48.56,60000.0,33.9165,33.9724,33.9095,33.9515,60000.0
2012-08-03 13:15:00,48.56,48.56,48.5,48.5,12300.0,33.9515,33.9515,33.9095,33.9095,12300.0
2012-08-03 13:20:00,48.5,48.51,48.48,48.49,12600.0,33.9095,33.9165,33.8955,33.9025,12600.0
2012-08-03 13:25:00,48.49,48.54,48.47,48.51,16000.0,33.9025,33.9375,33.8885,33.9165,16000.0
2012-08-03 13:30:00,48.52,48.59,48.52,48.55,35200.0,33.9235,33.9724,33.9235,33.9445,35200.0
2012-08-03 13:35:00,48.56,48.56,48.47,48.48,23100.0,33.9515,33.9515,33.8885,33.8955,23100.0
2012-08-03 13:40:00,48.48,48.48,48.44,48.45,38500.0,33.8955,33.8955,33.8676,33.8745,38500.0
2012-08-03 13:45:00,48.45,48.45,48.42,48.43,22500.0,33.8745,33.8745,33.8536,33.8606,22500.0
2012-08-03 13:50:00,48.44,48.45,48.43,48.45,15900.0,33.8676,33.8745,33.8606,33.8745,15900.0
2012-08-03 13:55:00,48.45,48.46,48.41,48.45,38500.0,33.8745,33.8815,33.8466,33.8745,38500.0
2012-08-03 14:00:00,48.44,48.47,48.43,48.46,32000.0,33.8676,33.8885,33.8606,33.8815,32000.0
2012-08-03 14:05:00,48.46,48.51,48.44,48.5,32300.0,33.8815,33.9165,33.8676,33.9095,32300.0
2012-08-03 14:10:00,48.5,48.53,48.49,48.5,22700.0,33.9095,33.9305,33.9025,33.9095,22700.0
2012-08-03 14:15:00,48.5,48.53,48.48,48.51,85200.0,33.9095,33.9305,33.8955,33.9165,85200.0
2012-08-03 14:20:00,48.51,48.57,48.5,48.57,44400.0,33.9165,33.9584,33.9095,33.9584,44400.0
2012-08-03 14:25:00,48.57,48.59,48.55,48.59,25300.0,33.9584,33.9724,33.9445,33.9724,25300.0
2012-08-03 14:30:00,48.59,48.6,48.58,48.59,25900.0,33.9724,33.9794,33.9654,33.9724,25900.0
2012-08-03 14:35:00,48.59,48.62,48.56,48.57,25200.0,33.9724,33.9934,33.9515,33.9584,25200.0
2012-08-03 14:40:00,48.57,48.61,48.56,48.61,16300.0,33.9584,33.9864,33.9515,33.9864,16300.0
2012-08-03 14:45:00,48.61,48.62,48.57,48.58,20800.0,33.9864,33.9934,33.9584,33.9654,20800.0
2012-08-03 14:50:00,48.59,48.6,48.57,48.58,15300.0,33.9724,33.9794,33.9584,33.9654,15300.0
2012-08-03 14:55:00,48.58,48.6,48.56,48.58,18100.0,33.9654,33.9794,33.9515,33.9654,18100.0
2012-08-03 15:00:00,48.58,48.63,48.58,48.63,25100.0,33.9654,34.0004,33.9654,34.0004,25100.0
2012-08-03 15:05:00,48.63,48.65,48.62,48.63,17100.0,34.0004,34.0144,33.9934,34.0004,17100.0
2012-08-03 15:10:00,48.64,48.65,48.6,48.62,27600.0,34.0074,34.0144,33.9794,33.9934,27600.0
2012-08-03 15:15:00,48.62,48.64,48.61,48.63,17700.0,33.9934,34.0074,33.9864,34.0004,17700.0
2012-08-03 15:20:00,48.63,48.66,48.62,48.64,46300.0,34.0004,34.0214,33.9934,34.0074,46300.0
2012-08-03 15:25:00,48.64,48.65,48.57,48.57,38400.0,34.0074,34.0144,33.9584,33.9584,38400.0
2012-08-03 15:30:00,48.57,48.58,48.5,48.53,55100.0,33.9584,33.9654,33.9095,33.9305,55100.0
2012-08-03 15:35:00,48.52,48.53,48.41,48.44,97200.0,33.9235,33.9305,33.8466,33.8676,97200.0
2012-08-03 15:40:00,48.44,48.51,48.43,48.5,77900.0,33.8676,33.9165,33.8606,33.9095,77900.0
2012-08-03 15:45:00,48.5,48.54,48.47,48.54,93600.0,33.9095,33.9375,33.8885,33.9375,93600.0
2012-08-03 15:50:00,48.54,48.54,48.46,48.47,60900.0,33.9375,33.9375,33.8815,33.8885,60900.0
2012-08-03 15:55:00,48.47,48.54,48.45,48.51,195800.0,33.8885,33.9375,33.8745,33.9165,195800.0
2012-08-06 09:30:00,48.96,49.09,48.9,49.04,144800.0,34.2311,34.322,34.1892,34.2871,144800.0
2012-08-06 09:35:00,49.0,49.18,48.92,49.16,49000.0,34.2591,34.3849,34.2032,34.371,49000.0
2012-08-06 09:40:00,49.16,49.2,48.98,49.02,60500.0,34.371,34.3989,34.2451,34.2731,60500.0
2012-08-06 09:45:00,49.02,49.07,49.01,49.06,25800.0,34.2731,34.308,34.2661,34.301,25800.0
2012-08-06 09:50:00,49.06,49.09,48.98,49.03,28700.0,34.301,34.322,34.2451,34.2801,28700.0
2012-08-06 09:55:00,49.02,49.02,48.93,48.98,20600.0,34.2731,34.2731,34.2101,34.2451,20600.0
2012-08-06 10:00:00,48.97,49.07,48.97,49.04,28200.0,34.2381,34.308,34.2381,34.2871,28200.0
2012-08-06 10:05:00,49.06,49.08,48.99,48.99,19600.0,34.301,34.315,34.2521,34.2521,19600.0
2012-08-06 10:10:00,49.01,49.07,48.93,48.94,145500.0,34.2661,34.308,34.2101,34.2171,145500.0
2012-08-06 10:15:00,48.93,49.03,48.89,49.03,52400.0,34.2101,34.2801,34.1822,34.2801,52400.0
2012-08-06 10:20:00,49.05,49.07,48.99,49.01,56100.0,34.294,34.308,34.2521,34.2661,56100.0
2012-08-06 10:25:00,49.01,49.07,49.0,49.04,35600.0,34.2661,34.308,34.2591,34.2871,35600.0
2012-08-06 10:30:00,49.06,49.2,49.06,49.2,51300.0,34.301,34.3989,34.301,34.3989,51300.0
2012-08-06 10:35:00,49.19,49.2,49.0,49.0,42000.0,34.3919,34.3989,34.2591,34.2591,42000.0
2012-08-06 10:40:00,49.01,49.04,48.94,48.96,31700.0,34.2661,34.2871,34.2171,34.2311,31700.0
2012-08-06 10:45:00,48.99,49.03,48.97,49.0,34000.0,34.2521,34.2801,34.2381,34.2591,34000.0
2012-08-06 10:50:00,49.0,49.05,48.99,49.04,25700.0,34.2591,34.294,34.2521,34.2871,25700.0
2012-08-06 10:55:00,49.03,49.06,48.97,48.98,18500.0,34.2801,34.301,34.2381,34.2451,18500.0
2012-08-06 11:00:00,48.98,49.04,48.96,49.03,20000.0,34.2451,34.2871,34.2311,34.2801,20000.0
2012-08-06 11:05:00,49.03,49.08,49.02,49.05,26700.0,34.2801,34.315,34.2731,34.294,26700.0
2012-08-06 11:10:00,49.05,49.09,49.03,49.09,36000.0,34.294,34.322,34.2801,34.322,36000.0
2012-08-06 11:15:00,49.08,49.16,49.07,49.14,45900.0,34.315,34.371,34.308,34.357,45900.0
2012-08-06 11:20:00,49.15,49.2,49.13,49.2,42800.0,34.364,34.3989,34.35,34.3989,42800.0
2012-08-06 11:25:00,49.2,49.22,49.1,49.12,205900.0,34.3989,34.4129,34.329,34.343,205900.0
2012-08-06 11:30:00,49.13,49.21,49.11,49.2,66700.0,34.35,34.4059,34.336,34.3989,66700.0
2012-08-06 11:35:00,49.21,49.25,49.2,49.2,24200.0,34.4059,34.4339,34.3989,34.3989,24200.0
2012-08-06 11:40:00,49.19,49.2,49.13,49.15,25300.0,34.3919,34.3989,34.35,34.364,25300.0
2012-08-06 11:45:00,49.16,49.22,49.15,49.18,32100.0,34.371,34.4129,34.364,34.3849,32100.0
2012-08-06 11:50:00,49.18,49.28,49.18,49.27,60600.0,34.3849,34.4549,34.3849,34.4479,60600.0
2012-08-06 11:55:00,49.27,49.34,49.27,49.34,43800.0,34.4479,34.4968,34.4479,34.4968,43800.0
2012-08-06 12:00:00,49.34,49.36,49.25,49.26,41300.0,34.4968,34.5108,34.4339,34.4409,41300.0
2012-08-06 12:05:00,49.26,49.28,49.16,49.16,22800.0,34.4409,34.4549,34.371,34.371,22800.0
2012-08-06 12:10:00,49.16,49.17,49.13,49.15,28600.0,34.371,34.3779,34.35,34.364,28600.0
2012-08-06 12:15:00,49.14,49.19,49.09,49.1,31400.0,34.357,34.3919,34.322,34.329,31400.0
2012-08-06 12:20:00,49.09,49.14,49.03,49.03,40200.0,34.322,34.357,34.2801,34.2801,40200.0
2012-08-06 12:25:00,49.03,49.04,49.01,49.02,40800.0,34.2801,34.2871,34.2661,34.2731,40800.0
2012-08-06 12:30:00,49.02,49.06,49.01,49.05,22300.0,34.2731,34.301,34.2661,34.294,22300.0
2012-08-06 12:35:00,49.05,49.11,49.04,49.06,30700.0,34.294,34.336,34.2871,34.301,30700.0
2012-08-06 12:40:00,49.05,49.15,49.05,49.13,46800.0,34.294,34.364,34.294,34.35,46800.0
2012-08-06 12:45:00,49.12,49.16,49.07,49.15,35500.0,34.343,34.371,34.308,34.364,35500.0
2012-08-06 12:50:00,49.15,49.18,49.14,49.15,49900.0,34.364,34.3849,34.357,34.364,49900.0
2012-08-06 12:55:00,49.15,49.16,49.12,49.15,29600.0,34.364,34.371,34.343,34.364,29600.0
2012-08-06 13:00:00,49.15,49.16,49.12,49.13,18700.0,34.364,34.371,34.343,34.35,18700.0
2012-08-06 13:05:00,49.13,49.15,49.12,49.15,13300.0,34.35,34.364,34.343,34.364,13300.0
2012-08-06 13:10:00,49.14,49.16,49.11,49.14,26200.0,34.357,34.371,34.336,34.357,26200.0
2012-08-06 13:15:00,49.15,49.16,49.1,49.1,22200.0,34.364,34.371,34.329,34.329,22200.0
2012-08-06 13:20:00,49.1,49.17,49.1,49.14,22600.0,34.329,34.3779,34.329,34.357,22600.0
2012-08-06 13:25:00,49.13,49.14,49.09,49.12,12200.0,34.35,34.357,34.322,34.343,12200.0
2012-08-06 13:30:00,49.12,49.15,49.1,49.11,53700.0,34.343,34.364,34.329,34.336,53700.0
2012-08-06 13:35:00,49.11,49.15,49.1,49.12,38900.0,34.336,34.364,34.329,34.343,38900.0
2012-08-06 13:40:00,49.12,49.15,49.1,49.13,14200.0,34.343,34.364,34.329,34.35,14200.0
2012-08-06 13:45:00,49.13,49.14,49.11,49.12,19600.0,34.35,34.357,34.336,34.343,19600.0
2012-08-06 13:50:00,49.11,49.13,49.08,49.13,20000.0,34.336,34.35,34.315,34.35,20000.0
2012-08-06 13:55:00,49.12,49.13,49.11,49.13,23900.0,34.343,34.35,34.336,34.35,23900.0
2012-08-06 14:00:00,49.12,49.13,49.09,49.11,30200.0,34.343,34.35,34.322,34.336,30200.0
2012-08-06 14:05:00,49.12,49.15,49.04,49.15,64100.0,34.343,34.364,34.2871,34.364,64100.0
2012-08-06 14:10:00,49.14,49.2,49.13,49.2,32000.0,34.357,34.3989,34.35,34.3989,32000.0
2012-08-06 14:15:00,49.2,49.27,49.19,49.27,42900.0,34.3989,34.4479,34.3919,34.4479,42900.0
2012-08-06 14:20:00,49.26,49.33,49.26,49.3,49500.0,34.4409,34.4898,34.4409,34.4688,49500.0
2012-08-06 14:25:00,49.3,49.34,49.29,49.33,33000.0,34.4688,34.4968,34.4618,34.4898,33000.0
2012-08-06 14:30:00,49.33,49.38,49.33,49.34,51600.0,34.4898,34.5248,34.4898,34.4968,51600.0
2012-08-06 14:35:00,49.34,49.4,49.33,49.35,71700.0,34.4968,34.5388,34.4898,34.5038,71700.0
2012-08-06 14:40:00,49.35,49.37,49.33,49.37,43800.0,34.5038,34.5178,34.4898,34.5178,43800.0
2012-08-06 14:45:00,49.37,49.39,49.31,49.39,72200.0,34.5178,34.5318,34.4758,34.5318,72200.0
2012-08-06 14:50:00,49.38,49.39,49.29,49.33,125300.0,34.5248,34.5318,34.4618,34.4898,125300.0
2012-08-06 14:55:00,49.33,49.33,49.22,49.26,88600.0,34.4898,34.4898,34.4129,34.4409,88600.0
2012-08-06 15:00:00,49.26,49.32,49.25,49.29,102000.0,34.4409,34.4828,34.4339,34.4618,102000.0
2012-08-06 15:05:00,49.29,49.3,49.2,49.22,102200.0,34.4618,34.4688,34.3989,34.4129,102200.0
2012-08-06 15:10:00,49.22,49.24,49.18,49.19,81600.0,34.4129,34.4269,34.3849,34.3919,81600.0
2012-08-06 15:15:00,49.19,49.19,49.1,49.13,80000.0,34.3919,34.3919,34.329,34.35,80000.0
2012-08-06 15:20:00,49.13,49.2,49.13,49.19,65500.0,34.35,34.3989,34.35,34.3919,65500.0
2012-08-06 15:25:00,49.2,49.21,49.15,49.15,73100.0,34.3989,34.4059,34.364,34.364,73100.0
2012-08-06 15:30:00,49.16,49.16,49.1,49.13,88700.0,34.371,34.371,34.329,34.35,88700.0
2012-08-06 15:35:00,49.13,49.19,49.11,49.14,78800.0,34.35,34.3919,34.336,34.357,78800.0
2012-08-06 15:40:00,49.15,49.21,49.13,49.15,123100.0,34.364,34.4059,34.35,34.364,123100.0
2012-08-06 15:45:00,49.15,49.16,49.05,49.13,140900.0,34.364,34.371,34.294,34.35,140900.0
2012-08-06 15:50:00,49.12,49.14,49.09,49.14,142300.0,34.343,34.357,34.322,34.357,142300.0
2012-08-06 15:55:00,49.14,49.14,48.94,48.95,275600.0,34.357,34.357,34.2171,34.2241,275600.0
2012-08-07 09:30:00,50.48,50.8,50.05,50.36,235300.0,35.2939,35.5176,34.9932,35.21,235300.0
2012-08-07 09:35:00,50.36,50.98,50.3,50.98,169400.0,35.21,35.6434,35.168,35.6434,169400.0
2012-08-07 09:40:00,50.96,51.1,50.49,50.96,187700.0,35.6295,35.7273,35.3008,35.6295,187700.0
2012-08-07 09:45:00,50.99,51.1,50.74,50.76,136500.0,35.6504,35.7273,35.4756,35.4896,136500.0
2012-08-07 09:50:00,50.75,50.84,50.56,50.57,84700.0,35.4826,35.5456,35.3498,35.3568,84700.0
2012-08-07 09:55:00,50.57,50.58,50.21,50.34,67500.0,35.3568,35.3638,35.1051,35.196,67500.0
2012-08-07 10:00:00,50.34,50.4,50.25,50.35,54200.0,35.196,35.2379,35.133,35.203,54200.0
2012-08-07 10:05:00,50.35,50.35,50.28,50.34,40600.0,35.203,35.203,35.154,35.196,40600.0
2012-08-07 10:10:00,50.35,50.4,50.13,50.2,62100.0,35.203,35.2379,35.0491,35.0981,62100.0
2012-08-07 10:15:00,50.19,50.24,50.05,50.18,91900.0,35.0911,35.1261,34.9932,35.0841,91900.0
2012-08-07 10:20:00,50.19,50.2,50.11,50.2,48200.0,35.0911,35.0981,35.0352,35.0981,48200.0
2012-08-07 10:25:00,50.23,50.37,50.17,50.31,51500.0,35.1191,35.2169,35.0771,35.175,51500.0
2012-08-07 10:30:00,50.32,50.51,50.31,50.47,67700.0,35.182,35.3148,35.175,35.2869,67700.0
2012-08-07 10:35:00,50.48,50.48,50.23,50.37,68900.0,35.2939,35.2939,35.1191,35.2169,68900.0
2012-08-07 10:40:00,50.38,50.39,50.3,50.36,30700.0,35.2239,35.2309,35.168,35.21,30700.0
2012-08-07 10:45:00,50.36,50.44,50.31,50.33,27400.0,35.21,35.2659,35.175,35.189,27400.0
2012-08-07 10:50:00,50.34,50.35,50.31,50.32,51700.0,35.196,35.203,35.175,35.182,51700.0
2012-08-07 10:55:00,50.32,50.35,50.29,50.34,35700.0,35.182,35.203,35.161,35.196,35700.0
2012-08-07 11:00:00,50.35,50.4,50.26,50.28,44700.0,35.203,35.2379,35.14,35.154,44700.0
2012-08-07 11:05:00,50.29,50.3,50.1,50.1,31600.0,35.161,35.168,35.0282,35.0282,31600.0
2012-08-07 11:10:00,50.1,50.21,50.1,50.15,29400.0,35.0282,35.1051,35.0282,35.0631,29400.0
2012-08-07 11:15:00,50.15,50.28,50.14,50.25,33800.0,35.0631,35.154,35.0561,35.133,33800.0
2012-08-07 11:20:00,50.25,50.42,50.25,50.4,48600.0,35.133,35.2519,35.133,35.2379,48600.0
2012-08-07 11:25:00,50.41,50.49,50.36,50.47,81800.0,35.2449,35.3008,35.21,35.2869,81800.0
2012-08-07 11:30:00,50.47,50.58,50.36,50.5,158200.0,35.2869,35.3638,35.21,35.3078,158200.0
2012-08-07 11:35:00,50.47,50.52,50.47,50.5,70000.0,35.2869,35.3218,35.2869,35.3078,70000.0
2012-08-07 11:40:00,50.5,50.54,50.44,50.46,66700.0,35.3078,35.3358,35.2659,35.2799,66700.0
2012-08-07 11:45:00,50.46,50.56,50.44,50.47,67300.0,35.2799,35.3498,35.2659,35.2869,67300.0
2012-08-07 11:50:00,50.48,50.54,50.44,50.51,36600.0,35.2939,35.3358,35.2659,35.3148,36600.0
2012-08-07 11:55:00,50.52,50.55,50.45,50.47,45500.0,35.3218,35.3428,35.2729,35.2869,45500.0
2012-08-07 12:00:00,50.46,50.49,50.44,50.47,39000.0,35.2799,35.3008,35.2659,35.2869,39000.0
2012-08-07 12:05:00,50.46,50.5,50.46,50.5,32900.0,35.2799,35.3078,35.2799,35.3078,32900.0
2012-08-07 12:10:00,50.49,50.49,50.44,50.47,41700.0,35.3008,35.3008,35.2659,35.2869,41700.0
2012-08-07 12:15:00,50.47,50.48,50.32,50.4,74200.0,35.2869,35.2939,35.182,35.2379,74200.0
2012-08-07 12:20:00,50.38,50.49,50.36,50.47,77200.0,35.2239,35.3008,35.21,35.2869,77200.0
2012-08-07 12:25:00,50.47,50.5,50.47,50.49,18600.0,35.2869,35.3078,35.2869,35.3008,18600.0
2012-08-07 12:30:00,50.49,50.52,50.45,50.47,30100.0,35.3008,35.3218,35.2729,35.2869,30100.0
2012-08-07 12:35:00,50.47,50.55,50.47,50.51,50800.0,35.2869,35.3428,35.2869,35.3148,50800.0
2012-08-07 12:40:00,50.5,50.54,50.48,50.49,17200.0,35.3078,35.3358,35.2939,35.3008,17200.0
2012-08-07 12:45:00,50.49,50.52,50.49,50.5,29600.0,35.3008,35.3218,35.3008,35.3078,29600.0
2012-08-07 12:50:00,50.51,50.54,50.5,50.54,14200.0,35.3148,35.3358,35.3078,35.3358,14200.0
2012-08-07 12:55:00,50.54,50.55,50.53,50.54,16100.0,35.3358,35.3428,35.3288,35.3358,16100.0
2012-08-07 13:00:00,50.54,50.55,50.53,50.54,13800.0,35.3358,35.3428,35.3288,35.3358,13800.0
2012-08-07 13:05:00,50.54,50.6,50.53,50.54,33700.0,35.3358,35.3778,35.3288,35.3358,33700.0
2012-08-07 13:10:00,50.55,50.57,50.53,50.55,16300.0,35.3428,35.3568,35.3288,35.3428,16300.0
2012-08-07 13:15:00,50.54,50.59,50.53,50.58,12600.0,35.3358,35.3708,35.3288,35.3638,12600.0
2012-08-07 13:20:00,50.57,50.6,50.56,50.56,17200.0,35.3568,35.3778,35.3498,35.3498,17200.0
2012-08-07 13:25:00,50.55,50.59,50.55,50.59,13500.0,35.3428,35.3708,35.3428,35.3708,13500.0
2012-08-07 13:30:00,50.59,50.64,50.59,50.62,17100.0,35.3708,35.4057,35.3708,35.3917,17100.0
2012-08-07 13:35:00,50.61,50.64,50.6,50.62,17100.0,35.3847,35.4057,35.3778,35.3917,17100.0
2012-08-07 13:40:00,50.62,50.63,50.59,50.6,20900.0,35.3917,35.3987,35.3708,35.3778,20900.0
2012-08-07 13:45:00,50.6,50.63,50.6,50.62,14500.0,35.3778,35.3987,35.3778,35.3917,14500.0
2012-08-07 13:50:00,50.61,50.65,50.6,50.63,30000.0,35.3847,35.4127,35.3778,35.3987,30000.0
2012-08-07 13:55:00,50.62,50.63,50.57,50.62,19500.0,35.3917,35.3987,35.3568,35.3917,19500.0
2012-08-07 14:00:00,50.62,50.65,50.6,50.61,32200.0,35.3917,35.4127,35.3778,35.3847,32200.0
2012-08-07 14:05:00,50.61,50.65,50.56,50.57,61700.0,35.3847,35.4127,35.3498,35.3568,61700.0
2012-08-07 14:10:00,50.57,50.6,50.47,50.54,79400.0,35.3568,35.3778,35.2869,35.3358,79400.0
2012-08-07 14:15:00,50.54,50.54,50.25,50.27,130000.0,35.3358,35.3358,35.133,35.147,130000.0
2012-08-07 14:20:00,50.28,50.46,50.2,50.4,102700.0,35.154,35.2799,35.0981,35.2379,102700.0
2012-08-07 14:25:00,50.4,50.44,50.2,50.34,61200.0,35.2379,35.2659,35.0981,35.196,61200.0
2012-08-07 14:30:00,50.34,50.44,50.34,50.41,31800.0,35.196,35.2659,35.196,35.2449,31800.0
2012-08-07 14:35:00,50.39,50.53,50.38,50.49,46400.0,35.2309,35.3288,35.2239,35.3008,46400.0
2012-08-07 14:40:00,50.48,50.51,50.45,50.47,24200.0,35.2939,35.3148,35.2729,35.2869,24200.0
2012-08-07 14:45:00,50.46,50.53,50.45,50.51,29100.0,35.2799,35.3288,35.2729,35.3148,29100.0
2012-08-07 14:50:00,50.5,50.51,50.45,50.46,50300.0,35.3078,35.3148,35.2729,35.2799,50300.0
2012-08-07 14:55:00,50.45,50.46,50.15,50.15,112800.0,35.2729,35.2799,35.0631,35.0631,112800.0
2012-08-07 15:00:00,50.16,50.19,49.9,50.0,257300.0,35.0701,35.0911,34.8883,34.9583,257300.0
2012-08-07 15:05:00,50.0,50.08,49.93,49.96,110300.0,34.9583,35.0142,34.9093,34.9303,110300.0
2012-08-07 15:10:00,49.98,49.99,49.7,49.75,180500.0,34.9443,34.9513,34.7485,34.7835,180500.0
2012-08-07 15:15:00,49.75,49.81,49.72,49.79,111200.0,34.7835,34.8254,34.7625,34.8114,111200.0
2012-08-07 15:20:00,49.79,49.96,49.78,49.85,108400.0,34.8114,34.9303,34.8044,34.8534,108400.0
2012-08-07 15:25:00,49.85,50.0,49.82,49.97,72500.0,34.8534,34.9583,34.8324,34.9373,72500.0
2012-08-07 15:30:00,49.96,49.99,49.92,49.98,75200.0,34.9303,34.9513,34.9023,34.9443,75200.0
2012-08-07 15:35:00,49.97,50.03,49.95,50.0,84100.0,34.9373,34.9792,34.9233,34.9583,84100.0
2012-08-07 15:40:00,50.0,50.03,49.95,49.98,78000.0,34.9583,34.9792,34.9233,34.9443,78000.0
2012-08-07 15:45:00,49.98,50.0,49.86,49.86,149400.0,34.9443,34.9583,34.8604,34.8604,149400.0
2012-08-07 15:50:00,49.86,49.89,49.78,49.8,182600.0,34.8604,34.8813,34.8044,34.8184,182600.0
2012-08-07 15:55:00,49.8,49.85,49.77,49.79,276900.0,34.8184,34.8534,34.7974,34.8114,276900.0
2012-08-08 09:30:00,49.61,49.72,49.25,49.25,176000.0,34.6856,34.7625,34.4339,34.4339,176000.0
2012-08-08 09:35:00,49.25,49.46,49.12,49.26,115300.0,34.4339,34.5807,34.343,34.4409,115300.0
2012-08-08 09:40:00,49.3,49.3,49.06,49.06,90900.0,34.4688,34.4688,34.301,34.301,90900.0
2012-08-08 09:45:00,49.07,49.18,49.0,49.09,103600.0,34.308,34.3849,34.2591,34.322,103600.0
2012-08-08 09:50:00,49.09,49.39,49.09,49.36,54400.0,34.322,34.5318,34.322,34.5108,54400.0
2012-08-08 09:55:00,49.36,49.47,49.34,49.39,38100.0,34.5108,34.5877,34.4968,34.5318,38100.0
2012-08-08 10:00:00,49.41,49.43,49.26,49.4,92000.0,34.5457,34.5597,34.4409,34.5388,92000.0
2012-08-08 10:05:00,49.39,49.39,49.28,49.3,45700.0,34.5318,34.5318,34.4549,34.4688,45700.0
2012-08-08 10:10:00,49.31,49.41,49.28,49.41,38400.0,34.4758,34.5457,34.4549,34.5457,38400.0
2012-08-08 10:15:00,49.4,49.52,49.4,49.52,43800.0,34.5388,34.6227,34.5388,34.6227,43800.0
2012-08-08 10:20:00,49.53,49.55,49.48,49.48,29900.0,34.6296,34.6436,34.5947,34.5947,29900.0
2012-08-08 10:25:00,49.48,49.53,49.46,49.48,29100.0,34.5947,34.6296,34.5807,34.5947,29100.0
2012-08-08 10:30:00,49.48,49.48,49.33,49.33,37700.0,34.5947,34.5947,34.4898,34.4898,37700.0
2012-08-08 10:35:00,49.33,49.36,49.32,49.35,19500.0,34.4898,34.5108,34.4828,34.5038,19500.0
2012-08-08 10:40:00,49.36,49.39,49.34,49.39,23900.0,34.5108,34.5318,34.4968,34.5318,23900.0
2012-08-08 10:45:00,49.37,49.44,49.37,49.41,28200.0,34.5178,34.5667,34.5178,34.5457,28200.0
2012-08-08 10:50:00,49.41,49.48,49.41,49.47,28500.0,34.5457,34.5947,34.5457,34.5877,28500.0
2012-08-08 10:55:00,49.48,49.5,49.44,49.44,26700.0,34.5947,34.6087,34.5667,34.5667,26700.0
2012-08-08 11:00:00,49.45,49.49,49.45,49.45,18800.0,34.5737,34.6017,34.5737,34.5737,18800.0
2012-08-08 11:05:00,49.46,49.5,49.46,49.47,34600.0,34.5807,34.6087,34.5807,34.5877,34600.0
2012-08-08 11:10:00,49.48,49.62,49.47,49.59,38200.0,34.5947,34.6926,34.5877,34.6716,38200.0
2012-08-08 11:15:00,49.59,49.67,49.57,49.67,21400.0,34.6716,34.7275,34.6576,34.7275,21400.0
2012-08-08 11:20:00,49.67,49.67,49.61,49.63,20800.0,34.7275,34.7275,34.6856,34.6996,20800.0
2012-08-08 11:25:00,49.64,49.72,49.63,49.72,19400.0,34.7066,34.7625,34.6996,34.7625,19400.0
2012-08-08 11:30:00,49.72,49.78,49.72,49.77,25300.0,34.7625,34.8044,34.7625,34.7974,25300.0
2012-08-08 11:35:00,49.78,49.78,49.74,49.74,16400.0,34.8044,34.8044,34.7765,34.7765,16400.0
2012-08-08 11:40:00,49.74,49.74,49.7,49.73,19800.0,34.7765,34.7765,34.7485,34.7695,19800.0
2012-08-08 11:45:00,49.72,49.73,49.65,49.66,23200.0,34.7625,34.7695,34.7135,34.7205,23200.0
2012-08-08 11:50:00,49.65,49.77,49.64,49.75,31800.0,34.7135,34.7974,34.7066,34.7835,31800.0
2012-08-08 11:55:00,49.74,49.74,49.63,49.63,13100.0,34.7765,34.7765,34.6996,34.6996,13100.0
2012-08-08 12:00:00,49.62,49.68,49.61,49.66,21700.0,34.6926,34.7345,34.6856,34.7205,21700.0
2012-08-08 12:05:00,49.66,49.69,49.65,49.68,17400.0,34.7205,34.7415,34.7135,34.7345,17400.0
2012-08-08 12:10:00,49.68,49.72,49.67,49.67,21800.0,34.7345,34.7625,34.7275,34.7275,21800.0
2012-08-08 12:15:00,49.67,49.72,49.67,49.71,21700.0,34.7275,34.7625,34.7275,34.7555,21700.0
2012-08-08 12:20:00,49.71,49.74,49.7,49.73,35200.0,34.7555,34.7765,34.7485,34.7695,35200.0
2012-08-08 12:25:00,49.74,49.74,49.68,49.69,24400.0,34.7765,34.7765,34.7345,34.7415,24400.0
2012-08-08 12:30:00,49.68,49.71,49.67,49.7,20400.0,34.7345,34.7555,34.7275,34.7485,20400.0
2012-08-08 12:35:00,49.7,49.74,49.69,49.74,21600.0,34.7485,34.7765,34.7415,34.7765,21600.0
2012-08-08 12:40:00,49.73,49.74,49.68,49.68,25800.0,34.7695,34.7765,34.7345,34.7345,25800.0
2012-08-08 12:45:00,49.68,49.69,49.65,49.67,16000.0,34.7345,34.7415,34.7135,34.7275,16000.0
2012-08-08 12:50:00,49.66,49.68,49.63,49.67,15700.0,34.7205,34.7345,34.6996,34.7275,15700.0
2012-08-08 12:55:00,49.68,49.76,49.67,49.76,30200.0,34.7345,34.7905,34.7275,34.7905,30200.0
2012-08-08 13:00:00,49.76,49.84,49.76,49.83,17000.0,34.7905,34.8464,34.7905,34.8394,17000.0
2012-08-08 13:05:00,49.83,49.84,49.79,49.8,10200.0,34.8394,34.8464,34.8114,34.8184,10200.0
2012-08-08 13:10:00,49.8,49.84,49.79,49.82,20200.0,34.8184,34.8464,34.8114,34.8324,20200.0
2012-08-08 13:15:00,49.81,49.83,49.79,49.82,15000.0,34.8254,34.8394,34.8114,34.8324,15000.0
2012-08-08 13:20:00,49.83,49.9,49.81,49.88,23600.0,34.8394,34.8883,34.8254,34.8744,23600.0
2012-08-08 13:25:00,49.87,49.88,49.83,49.84,12500.0,34.8674,34.8744,34.8394,34.8464,12500.0
2012-08-08 13:30:00,49.84,49.91,49.84,49.9,33500.0,34.8464,34.8953,34.8464,34.8883,33500.0
2012-08-08 13:35:00,49.9,49.93,49.89,49.91,23100.0,34.8883,34.9093,34.8813,34.8953,23100.0
2012-08-08 13:40:00,49.9,49.94,49.88,49.9,18700.0,34.8883,34.9163,34.8744,34.8883,18700.0
2012-08-08 13:45:00,49.9,49.95,49.9,49.94,34600.0,34.8883,34.9233,34.8883,34.9163,34600.0
2012-08-08 13:50:00,49.95,49.99,49.93,49.98,77400.0,34.9233,34.9513,34.9093,34.9443,77400.0
2012-08-08 13:55:00,49.97,49.98,49.94,49.97,27500.0,34.9373,34.9443,34.9163,34.9373,27500.0
2012-08-08 14:00:00,49.97,49.98,49.91,49.95,62800.0,34.9373,34.9443,34.8953,34.9233,62800.0
2012-08-08 14:05:00,49.95,49.95,49.9,49.91,24400.0,34.9233,34.9233,34.8883,34.8953,24400.0
2012-08-08 14:10:00,49.91,49.95,49.89,49.93,22300.0,34.8953,34.9233,34.8813,34.9093,22300.0
2012-08-08 14:15:00,49.92,49.93,49.84,49.89,26600.0,34.9023,34.9093,34.8464,34.8813,26600.0
2012-08-08 14:20:00,49.89,49.95,49.88,49.92,43700.0,34.8813,34.9233,34.8744,34.9023,43700.0
2012-08-08 14:25:00,49.92,50.0,49.91,49.98,32600.0,34.9023,34.9583,34.8953,34.9443,32600.0
2012-08-08 14:30:00,49.98,50.01,49.98,49.99,39500.0,34.9443,34.9652,34.9443,34.9513,39500.0
2012-08-08 14:35:00,49.99,50.02,49.98,50.01,80900.0,34.9513,34.9722,34.9443,34.9652,80900.0
2012-08-08 14:40:00,50.0,50.01,49.98,49.99,38800.0,34.9583,34.9652,34.9443,34.9513,38800.0
2012-08-08 14:45:00,50.0,50.01,49.97,49.98,55000.0,34.9583,34.9652,34.9373,34.9443,55000.0
2012-08-08 14:50:00,49.99,50.01,49.97,49.99,32800.0,34.9513,34.9652,34.9373,34.9513,32800.0
2012-08-08 14:55:00,49.98,49.98,49.96,49.96,23600.0,34.9443,34.9443,34.9303,34.9303,23600.0
2012-08-08 15:00:00,49.97,50.09,49.95,50.09,173500.0,34.9373,35.0212,34.9233,35.0212,173500.0
2012-08-08 15:05:00,50.08,50.13,50.07,50.12,90100.0,35.0142,35.0491,35.0072,35.0422,90100.0
2012-08-08 15:10:00,50.11,50.17,50.11,50.15,67700.0,35.0352,35.0771,35.0352,35.0631,67700.0
2012-08-08 15:15:00,50.15,50.18,50.12,50.13,50300.0,35.0631,35.0841,35.0422,35.0491,50300.0
2012-08-08 15:20:00,50.12,50.13,50.08,50.08,47300.0,35.0422,35.0491,35.0142,35.0142,47300.0
2012-08-08 15:25:00,50.09,50.11,50.06,50.08,62100.0,35.0212,35.0352,35.0002,35.0142,62100.0
2012-08-08 15:30:00,50.08,50.12,50.06,50.1,66200.0,35.0142,35.0422,35.0002,35.0282,66200.0
2012-08-08 15:35:00,50.1,50.11,50.07,50.07,66900.0,35.0282,35.0352,35.0072,35.0072,66900.0
2012-08-08 15:40:00,50.07,50.08,50.01,50.02,76600.0,35.0072,35.0142,34.9652,34.9722,76600.0
2012-08-08 15:45:00,50.02,50.03,49.97,49.98,138300.0,34.9722,34.9792,34.9373,34.9443,138300.0
2012-08-08 15:50:00,49.99,49.99,49.95,49.96,82200.0,34.9513,34.9513,34.9233,34.9303,82200.0
2012-08-08 15:55:00,49.96,50.01,49.91,50.01,147100.0,34.9303,34.9652,34.8953,34.9652,147100.0
2012-08-09 09:30:00,50.05,50.23,50.0,50.11,60900.0,34.9932,35.1191,34.9583,35.0352,60900.0
2012-08-09 09:35:00,50.12,50.14,50.02,50.04,31200.0,35.0422,35.0561,34.9722,34.9862,31200.0
2012-08-09 09:40:00,50.03,50.21,50.02,50.18,44200.0,34.9792,35.1051,34.9722,35.0841,44200.0
2012-08-09 09:45:00,50.19,50.23,50.12,50.13,30100.0,35.0911,35.1191,35.0422,35.0491,30100.0
2012-08-09 09:50:00,50.13,50.17,50.11,50.14,43900.0,35.0491,35.0771,35.0352,35.0561,43900.0
2012-08-09 09:55:00,50.14,50.14,50.03,50.05,32700.0,35.0561,35.0561,34.9792,34.9932,32700.0
2012-08-09 10:00:00,50.06,50.1,50.05,50.08,41400.0,35.0002,35.0282,34.9932,35.0142,41400.0
2012-08-09 10:05:00,50.08,50.14,50.08,50.1,30400.0,35.0142,35.0561,35.0142,35.0282,30400.0
2012-08-09 10:10:00,50.11,50.16,50.1,50.13,36600.0,35.0352,35.0701,35.0282,35.0491,36600.0
2012-08-09 10:15:00,50.13,50.25,50.13,50.24,36500.0,35.0491,35.133,35.0491,35.1261,36500.0
2012-08-09 10:20:00,50.25,50.31,50.22,50.23,46200.0,35.133,35.175,35.1121,35.1191,46200.0
2012-08-09 10:25:00,50.23,50.23,50.15,50.15,39000.0,35.1191,35.1191,35.0631,35.0631,39000.0
2012-08-09 10:30:00,50.15,50.21,50.15,50.21,23400.0,35.0631,35.1051,35.0631,35.1051,23400.0
2012-08-09 10:35:00,50.21,50.27,50.19,50.25,30200.0,35.1051,35.147,35.0911,35.133,30200.0
2012-08-09 10:40:00,50.26,50.32,50.26,50.28,27400.0,35.14,35.182,35.14,35.154,27400.0
2012-08-09 10:45:00,50.28,50.35,50.26,50.34,42900.0,35.154,35.203,35.14,35.196,42900.0
2012-08-09 10:50:00,50.33,50.38,50.32,50.37,37900.0,35.189,35.2239,35.182,35.2169,37900.0
2012-08-09 10:55:00,50.37,50.39,50.32,50.32,42600.0,35.2169,35.2309,35.182,35.182,42600.0
2012-08-09 11:00:00,50.33,50.34,50.27,50.3,47700.0,35.189,35.196,35.147,35.168,47700.0
2012-08-09 11:05:00,50.32,50.32,50.27,50.29,19300.0,35.182,35.182,35.147,35.161,19300.0
2012-08-09 11:10:00,50.29,50.32,50.27,50.29,30200.0,35.161,35.182,35.147,35.161,30200.0
2012-08-09 11:15:00,50.29,50.3,50.24,50.3,44200.0,35.161,35.168,35.1261,35.168,44200.0
2012-08-09 11:20:00,50.3,50.32,50.25,50.27,60600.0,35.168,35.182,35.133,35.147,60600.0
2012-08-09 11:25:00,50.27,50.27,50.19,50.23,19300.0,35.147,35.147,35.0911,35.1191,19300.0
2012-08-09 11:30:00,50.23,50.25,50.19,50.2,15200.0,35.1191,35.133,35.0911,35.0981,15200.0
2012-08-09 11:35:00,50.2,50.24,50.19,50.21,17900.0,35.0981,35.1261,35.0911,35.1051,17900.0
2012-08-09 11:40:00,50.21,50.22,50.1,50.16,35800.0,35.1051,35.1121,35.0282,35.0701,35800.0
2012-08-09 11:45:00,50.16,50.16,50.09,50.09,27300.0,35.0701,35.0701,35.0212,35.0212,27300.0
2012-08-09 11:50:00,50.1,50.16,50.1,50.1,33700.0,35.0282,35.0701,35.0282,35.0282,33700.0
2012-08-09 11:55:00,50.09,50.15,50.06,50.13,42200.0,35.0212,35.0631,35.0002,35.0491,42200.0
2012-08-09 12:00:00,50.13,50.13,50.07,50.08,16500.0,35.0491,35.0491,35.0072,35.0142,16500.0
2012-08-09 12:05:00,50.08,50.11,50.05,50.11,27300.0,35.0142,35.0352,34.9932,35.0352,27300.0
2012-08-09 12:10:00,50.11,50.19,50.11,50.14,19800.0,35.0352,35.0911,35.0352,35.0561,19800.0
2012-08-09 12:15:00,50.15,50.17,50.13,50.14,11500.0,35.0631,35.0771,35.0491,35.0561,11500.0
2012-08-09 12:20:00,50.14,50.15,50.09,50.13,28900.0,35.0561,35.0631,35.0212,35.0491,28900.0
2012-08-09 12:25:00,50.13,50.15,50.12,50.14,12800.0,35.0491,35.0631,35.0422,35.0561,12800.0
2012-08-09 12:30:00,50.14,50.17,50.11,50.15,23000.0,35.0561,35.0771,35.0352,35.0631,23000.0
2012-08-09 12:35:00,50.15,50.15,50.13,50.15,17200.0,35.0631,35.0631,35.0491,35.0631,17200.0
2012-08-09 12:40:00,50.15,50.24,50.15,50.2,24400.0,35.0631,35.1261,35.0631,35.0981,24400.0
2012-08-09 12:45:00,50.2,50.23,50.18,50.19,21900.0,35.0981,35.1191,35.0841,35.0911,21900.0
2012-08-09 12:50:00,50.19,50.29,50.17,50.27,39300.0,35.0911,35.161,35.0771,35.147,39300.0
2012-08-09 12:55:00,50.27,50.29,50.23,50.29,28900.0,35.147,35.161,35.1191,35.161,28900.0
2012-08-09 13:00:00,50.29,50.33,50.26,50.27,37300.0,35.161,35.189,35.14,35.147,37300.0
2012-08-09 13:05:00,50.27,50.29,50.2,50.21,20100.0,35.147,35.161,35.0981,35.1051,20100.0
2012-08-09 13:10:00,50.22,50.22,50.14,50.14,24400.0,35.1121,35.1121,35.0561,35.0561,24400.0
2012-08-09 13:15:00,50.14,50.14,50.1,50.12,32800.0,35.0561,35.0561,35.0282,35.0422,32800.0
2012-08-09 13:20:00,50.12,50.12,50.08,50.09,28200.0,35.0422,35.0422,35.0142,35.0212,28200.0
2012-08-09 13:25:00,50.1,50.14,50.09,50.14,23800.0,35.0282,35.0561,35.0212,35.0561,23800.0
2012-08-09 13:30:00,50.14,50.22,50.13,50.14,30500.0,35.0561,35.1121,35.0491,35.0561,30500.0
2012-08-09 13:35:00,50.14,50.15,50.11,50.14,15800.0,35.0561,35.0631,35.0352,35.0561,15800.0
2012-08-09 13:40:00,50.14,50.16,50.09,50.1,19400.0,35.0561,35.0701,35.0212,35.0282,19400.0
2012-08-09 13:45:00,50.1,50.12,50.09,50.09,22400.0,35.0282,35.0422,35.0212,35.0212,22400.0
2012-08-09 13:50:00,50.09,50.12,50.08,50.11,24900.0,35.0212,35.0422,35.0142,35.0352,24900.0
2012-08-09 13:55:00,50.11,50.12,50.09,50.1,26600.0,35.0352,35.0422,35.0212,35.0282,26600.0
2012-08-09 14:00:00,50.1,50.14,50.1,50.13,40900.0,35.0282,35.0561,35.0282,35.0491,40900.0
2012-08-09 14:05:00,50.14,50.17,50.12,50.17,36400.0,35.0561,35.0771,35.0422,35.0771,36400.0
2012-08-09 14:10:00,50.16,50.17,50.13,50.13,26200.0,35.0701,35.0771,35.0491,35.0491,26200.0
2012-08-09 14:15:00,50.13,50.15,50.12,50.14,24800.0,35.0491,35.0631,35.0422,35.0561,24800.0
2012-08-09 14:20:00,50.14,50.18,50.14,50.17,24000.0,35.0561,35.0841,35.0561,35.0771,24000.0
2012-08-09 14:25:00,50.17,50.25,50.16,50.25,51200.0,35.0771,35.133,35.0701,35.133,51200.0
2012-08-09 14:30:00,50.25,50.28,50.21,50.28,70900.0,35.133,35.154,35.1051,35.154,70900.0
2012-08-09 14:35:00,50.28,50.32,50.21,50.22,38100.0,35.154,35.182,35.1051,35.1121,38100.0
2012-08-09 14:40:00,50.22,50.22,50.2,50.2,28300.0,35.1121,35.1121,35.0981,35.0981,28300.0
2012-08-09 14:45:00,50.21,50.24,50.2,50.23,24600.0,35.1051,35.1261,35.0981,35.1191,24600.0
2012-08-09 14:50:00,50.23,50.25,50.22,50.24,39300.0,35.1191,35.133,35.1121,35.1261,39300.0
2012-08-09 14:55:00,50.24,50.25,50.22,50.22,49500.0,35.1261,35.133,35.1121,35.1121,49500.0
2012-08-09 15:00:00,50.22,50.22,50.2,50.2,46400.0,35.1121,35.1121,35.0981,35.0981,46400.0
2012-08-09 15:05:00,50.2,50.21,50.19,50.19,64100.0,35.0981,35.1051,35.0911,35.0911,64100.0
2012-08-09 15:10:00,50.2,50.23,50.19,50.21,39600.0,35.0981,35.1191,35.0911,35.1051,39600.0
2012-08-09 15:15:00,50.22,50.23,50.2,50.23,43200.0,35.1121,35.1191,35.0981,35.1191,43200.0
2012-08-09 15:20:00,50.23,50.27,50.19,50.27,75000.0,35.1191,35.147,35.0911,35.147,75000.0
2012-08-09 15:25:00,50.27,50.3,50.24,50.28,62500.0,35.147,35.168,35.1261,35.154,62500.0
2012-08-09 15:30:00,50.28,50.3,50.27,50.28,61000.0,35.154,35.168,35.147,35.154,61000.0
2012-08-09 15:35:00,50.28,50.32,50.26,50.29,63900.0,35.154,35.182,35.14,35.161,63900.0
2012-08-09 15:40:00,50.29,50.34,50.28,50.34,59100.0,35.161,35.196,35.154,35.196,59100.0
2012-08-09 15:45:00,50.33,50.34,50.27,50.3,115200.0,35.189,35.196,35.147,35.168,115200.0
2012-08-09 15:50:00,50.29,50.32,50.24,50.25,87400.0,35.161,35.182,35.1261,35.133,87400.0
2012-08-09 15:55:00,50.26,50.28,50.22,50.28,96700.0,35.14,35.154,35.1121,35.154,96700.0
2012-08-10 09:30:00,50.25,50.25,50.01,50.09,53900.0,35.133,35.133,34.9652,35.0212,53900.0
2012-08-10 09:35:00,50.11,50.26,50.07,50.25,31300.0,35.0352,35.14,35.0072,35.133,31300.0
2012-08-10 09:40:00,50.25,50.35,50.22,50.29,42800.0,35.133,35.203,35.1121,35.161,42800.0
2012-08-10 09:45:00,50.3,50.4,50.27,50.3,53000.0,35.168,35.2379,35.147,35.168,53000.0
2012-08-10 09:50:00,50.31,50.37,50.28,50.34,60200.0,35.175,35.2169,35.154,35.196,60200.0
2012-08-10 09:55:00,50.33,50.39,50.33,50.37,35200.0,35.189,35.2309,35.189,35.2169,35200.0
2012-08-10 10:00:00,50.36,50.38,50.32,50.38,39200.0,35.21,35.2239,35.182,35.2239,39200.0
2012-08-10 10:05:00,50.39,50.46,50.36,50.38,80400.0,35.2309,35.2799,35.21,35.2239,80400.0
2012-08-10 10:10:00,50.38,50.55,50.38,50.55,38000.0,35.2239,35.3428,35.2239,35.3428,38000.0
2012-08-10 10:15:00,50.55,50.56,50.48,50.48,39600.0,35.3428,35.3498,35.2939,35.2939,39600.0
2012-08-10 10:20:00,50.48,50.56,50.48,50.53,34300.0,35.2939,35.3498,35.2939,35.3288,34300.0
2012-08-10 10:25:00,50.53,50.57,50.52,50.54,44200.0,35.3288,35.3568,35.3218,35.3358,44200.0
2012-08-10 10:30:00,50.53,50.55,50.48,50.55,59500.0,35.3288,35.3428,35.2939,35.3428,59500.0
2012-08-10 10:35:00,50.54,50.67,50.54,50.66,55800.0,35.3358,35.4267,35.3358,35.4197,55800.0
2012-08-10 10:40:00,50.66,50.7,50.63,50.7,28600.0,35.4197,35.4477,35.3987,35.4477,28600.0
2012-08-10 10:45:00,50.7,50.7,50.6,50.64,24800.0,35.4477,35.4477,35.3778,35.4057,24800.0
2012-08-10 10:50:00,50.63,50.7,50.61,50.66,57900.0,35.3987,35.4477,35.3847,35.4197,57900.0
2012-08-10 10:55:00,50.67,50.73,50.65,50.72,36800.0,35.4267,35.4686,35.4127,35.4617,36800.0
2012-08-10 11:00:00,50.73,50.77,50.59,50.59,76800.0,35.4686,35.4966,35.3708,35.3708,76800.0
2012-08-10 11:05:00,50.56,50.61,50.52,50.61,70200.0,35.3498,35.3847,35.3218,35.3847,70200.0
2012-08-10 11:10:00,50.6,50.65,50.59,50.64,44300.0,35.3778,35.4127,35.3708,35.4057,44300.0
2012-08-10 11:15:00,50.64,50.67,50.63,50.64,33800.0,35.4057,35.4267,35.3987,35.4057,33800.0
2012-08-10 11:20:00,50.64,50.69,50.64,50.68,24600.0,35.4057,35.4407,35.4057,35.4337,24600.0
2012-08-10 11:25:00,50.68,50.78,50.67,50.77,46500.0,35.4337,35.5036,35.4267,35.4966,46500.0
2012-08-10 11:30:00,50.77,50.83,50.75,50.82,49300.0,35.4966,35.5386,35.4826,35.5316,49300.0
2012-08-10 11:35:00,50.82,50.89,50.8,50.87,42600.0,35.5316,35.5805,35.5176,35.5665,42600.0
2012-08-10 11:40:00,50.88,50.92,50.88,50.92,34700.0,35.5735,35.6015,35.5735,35.6015,34700.0
2012-08-10 11:45:00,50.91,50.95,50.91,50.92,38300.0,35.5945,35.6225,35.5945,35.6015,38300.0
2012-08-10 11:50:00,50.93,50.96,50.92,50.92,34300.0,35.6085,35.6295,35.6015,35.6015,34300.0
2012-08-10 11:55:00,50.93,50.97,50.92,50.97,50000.0,35.6085,35.6364,35.6015,35.6364,50000.0
2012-08-10 12:00:00,50.97,51.0,50.91,50.92,72400.0,35.6364,35.6574,35.5945,35.6015,72400.0
2012-08-10 12:05:00,50.93,50.93,50.88,50.88,36600.0,35.6085,35.6085,35.5735,35.5735,36600.0
2012-08-10 12:10:00,50.88,50.88,50.79,50.79,21400.0,35.5735,35.5735,35.5106,35.5106,21400.0
2012-08-10 12:15:00,50.8,50.83,50.78,50.82,22800.0,35.5176,35.5386,35.5036,35.5316,22800.0
2012-08-10 12:20:00,50.82,50.95,50.82,50.95,64500.0,35.5316,35.6225,35.5316,35.6225,64500.0
2012-08-10 12:25:00,50.95,50.97,50.86,50.92,55300.0,35.6225,35.6364,35.5595,35.6015,55300.0
2012-08-10 12:30:00,50.92,50.92,50.85,50.86,13100.0,35.6015,35.6015,35.5525,35.5595,13100.0
2012-08-10 12:35:00,50.85,50.88,50.83,50.86,14800.0,35.5525,35.5735,35.5386,35.5595,14800.0
2012-08-10 12:40:00,50.86,50.88,50.86,50.86,12100.0,35.5595,35.5735,35.5595,35.5595,12100.0
2012-08-10 12:45:00,50.86,50.88,50.85,50.86,21800.0,35.5595,35.5735,35.5525,35.5595,21800.0
2012-08-10 12:50:00,50.85,50.88,50.85,50.86,15100.0,35.5525,35.5735,35.5525,35.5595,15100.0
2012-08-10 12:55:00,50.85,50.9,50.85,50.87,30100.0,35.5525,35.5875,35.5525,35.5665,30100.0
2012-08-10 13:00:00,50.87,50.94,50.86,50.86,48600.0,35.5665,35.6155,35.5595,35.5595,48600.0
2012-08-10 13:05:00,50.87,50.9,50.83,50.85,26300.0,35.5665,35.5875,35.5386,35.5525,26300.0
2012-08-10 13:10:00,50.85,50.85,50.78,50.78,16800.0,35.5525,35.5525,35.5036,35.5036,16800.0
2012-08-10 13:15:00,50.78,50.81,50.77,50.8,16500.0,35.5036,35.5246,35.4966,35.5176,16500.0
2012-08-10 13:20:00,50.8,50.85,50.8,50.81,26500.0,35.5176,35.5525,35.5176,35.5246,26500.0
2012-08-10 13:25:00,50.82,50.86,50.82,50.85,11400.0,35.5316,35.5595,35.5316,35.5525,11400.0
2012-08-10 13:30:00,50.85,50.93,50.83,50.89,51200.0,35.5525,35.6085,35.5386,35.5805,51200.0
2012-08-10 13:35:00,50.89,50.95,50.89,50.95,31000.0,35.5805,35.6225,35.5805,35.6225,31000.0
2012-08-10 13:40:00,50.95,51.0,50.94,51.0,43600.0,35.6225,35.6574,35.6155,35.6574,43600.0
2012-08-10 13:45:00,51.0,51.01,50.98,50.99,38500.0,35.6574,35.6644,35.6434,35.6504,38500.0
2012-08-10 13:50:00,50.99,51.0,50.96,50.99,34600.0,35.6504,35.6574,35.6295,35.6504,34600.0
2012-08-10 13:55:00,50.98,50.99,50.94,50.96,20300.0,35.6434,35.6504,35.6155,35.6295,20300.0
2012-08-10 14:00:00,50.97,50.98,50.91,50.92,38100.0,35.6364,35.6434,35.5945,35.6015,38100.0
2012-08-10 14:05:00,50.93,50.94,50.91,50.92,24700.0,35.6085,35.6155,35.5945,35.6015,24700.0
2012-08-10 14:10:00,50.93,50.98,50.93,50.94,47500.0,35.6085,35.6434,35.6085,35.6155,47500.0
2012-08-10 14:15:00,50.94,50.96,50.93,50.95,49600.0,35.6155,35.6295,35.6085,35.6225,49600.0
2012-08-10 14:20:00,50.95,50.99,50.94,50.97,23000.0,35.6225,35.6504,35.6155,35.6364,23000.0
2012-08-10 14:25:00,50.96,50.98,50.94,50.97,21500.0,35.6295,35.6434,35.6155,35.6364,21500.0
2012-08-10 14:30:00,50.98,50.98,50.95,50.96,13400.0,35.6434,35.6434,35.6225,35.6295,13400.0
2012-08-10 14:35:00,50.96,50.99,50.95,50.99,36800.0,35.6295,35.6504,35.6225,35.6504,36800.0
2012-08-10 14:40:00,50.98,51.05,50.98,51.01,63700.0,35.6434,35.6924,35.6434,35.6644,63700.0
2012-08-10 14:45:00,51.01,51.02,50.98,51.01,35000.0,35.6644,35.6714,35.6434,35.6644,35000.0
2012-08-10 14:50:00,51.0,51.05,51.0,51.04,29100.0,35.6574,35.6924,35.6574,35.6854,29100.0
2012-08-10 14:55:00,51.04,51.08,51.03,51.03,50800.0,35.6854,35.7134,35.6784,35.6784,50800.0
2012-08-10 15:00:00,51.04,51.11,51.03,51.11,102200.0,35.6854,35.7343,35.6784,35.7343,102200.0
2012-08-10 15:05:00,51.11,51.13,51.06,51.1,86000.0,35.7343,35.7483,35.6994,35.7273,86000.0
2012-08-10 15:10:00,51.1,51.14,51.06,51.09,62800.0,35.7273,35.7553,35.6994,35.7203,62800.0
2012-08-10 15:15:00,51.09,51.1,51.05,51.08,46000.0,35.7203,35.7273,35.6924,35.7134,46000.0
2012-08-10 15:20:00,51.08,51.16,51.08,51.15,61900.0,35.7134,35.7693,35.7134,35.7623,61900.0
2012-08-10 15:25:00,51.15,51.16,51.13,51.13,35100.0,35.7623,35.7693,35.7483,35.7483,35100.0
2012-08-10 15:30:00,51.13,51.14,51.09,51.1,51500.0,35.7483,35.7553,35.7203,35.7273,51500.0
2012-08-10 15:35:00,51.1,51.12,51.09,51.11,55600.0,35.7273,35.7413,35.7203,35.7343,55600.0
2012-08-10 15:40:00,51.12,51.21,51.12,51.2,110800.0,35.7413,35.8042,35.7413,35.7973,110800.0
2012-08-10 15:45:00,51.21,51.27,51.19,51.23,157500.0,35.8042,35.8462,35.7903,35.8182,157500.0
2012-08-10 15:50:00,51.24,51.27,51.21,51.26,113000.0,35.8252,35.8462,35.8042,35.8392,113000.0
2012-08-10 15:55:00,51.27,51.31,51.25,51.25,242600.0,35.8462,35.8742,35.8322,35.8322,242600.0
2012-08-13 09:30:00,51.14,51.19,50.93,51.08,136900.0,35.7553,35.7903,35.6085,35.7134,136900.0
2012-08-13 09:35:00,51.07,51.31,51.07,51.14,64800.0,35.7064,35.8742,35.7064,35.7553,64800.0
2012-08-13 09:40:00,51.16,51.21,51.07,51.08,42400.0,35.7693,35.8042,35.7064,35.7134,42400.0
2012-08-13 09:45:00,51.07,51.11,51.02,51.04,53700.0,35.7064,35.7343,35.6714,35.6854,53700.0
2012-08-13 09:50:00,51.04,51.12,51.03,51.11,44300.0,35.6854,35.7413,35.6784,35.7343,44300.0
2012-08-13 09:55:00,51.13,51.19,51.05,51.05,34600.0,35.7483,35.7903,35.6924,35.6924,34600.0
2012-08-13 10:00:00,51.05,51.13,51.04,51.05,30400.0,35.6924,35.7483,35.6854,35.6924,30400.0
2012-08-13 10:05:00,51.04,51.05,50.84,50.86,43300.0,35.6854,35.6924,35.5456,35.5595,43300.0
2012-08-13 10:10:00,50.87,51.01,50.84,51.0,44300.0,35.5665,35.6644,35.5456,35.6574,44300.0
2012-08-13 10:15:00,51.0,51.05,50.99,51.02,39400.0,35.6574,35.6924,35.6504,35.6714,39400.0
2012-08-13 10:20:00,51.02,51.07,50.94,50.94,30400.0,35.6714,35.7064,35.6155,35.6155,30400.0
2012-08-13 10:25:00,50.93,50.99,50.9,50.92,26300.0,35.6085,35.6504,35.5875,35.6015,26300.0
2012-08-13 10:30:00,50.92,50.92,50.84,50.91,42700.0,35.6015,35.6015,35.5456,35.5945,42700.0
2012-08-13 10:35:00,50.93,50.93,50.84,50.84,19500.0,35.6085,35.6085,35.5456,35.5456,19500.0
2012-08-13 10:40:00,50.84,50.9,50.8,50.9,27600.0,35.5456,35.5875,35.5176,35.5875,27600.0
2012-08-13 10:45:00,50.89,50.89,50.82,50.84,28700.0,35.5805,35.5805,35.5316,35.5456,28700.0
2012-08-13 10:50:00,50.85,50.87,50.8,50.82,39100.0,35.5525,35.5665,35.5176,35.5316,39100.0
2012-08-13 10:55:00,50.81,50.82,50.79,50.82,24100.0,35.5246,35.5316,35.5106,35.5316,24100.0
2012-08-13 11:00:00,50.81,50.83,50.74,50.75,37600.0,35.5246,35.5386,35.4756,35.4826,37600.0
2012-08-13 11:05:00,50.74,50.74,50.7,50.73,38800.0,35.4756,35.4756,35.4477,35.4686,38800.0
2012-08-13 11:10:00,50.74,50.8,50.73,50.79,87500.0,35.4756,35.5176,35.4686,35.5106,87500.0
2012-08-13 11:15:00,50.78,50.79,50.71,50.73,24900.0,35.5036,35.5106,35.4547,35.4686,24900.0
2012-08-13 11:20:00,50.73,50.79,50.72,50.76,23700.0,35.4686,35.5106,35.4617,35.4896,23700.0
2012-08-13 11:25:00,50.76,50.81,50.74,50.8,35700.0,35.4896,35.5246,35.4756,35.5176,35700.0
2012-08-13 11:30:00,50.79,50.83,50.78,50.79,28800.0,35.5106,35.5386,35.5036,35.5106,28800.0
2012-08-13 11:35:00,50.78,50.81,50.78,50.8,7700.0,35.5036,35.5246,35.5036,35.5176,7700.0
2012-08-13 11:40:00,50.81,50.81,50.76,50.78,9900.0,35.5246,35.5246,35.4896,35.5036,9900.0
2012-08-13 11:45:00,50.77,50.77,50.74,50.74,22500.0,35.4966,35.4966,35.4756,35.4756,22500.0
2012-08-13 11:50:00,50.73,50.78,50.72,50.77,26700.0,35.4686,35.5036,35.4617,35.4966,26700.0
2012-08-13 11:55:00,50.77,50.78,50.74,50.74,12200.0,35.4966,35.5036,35.4756,35.4756,12200.0
2012-08-13 12:00:00,50.73,50.75,50.7,50.72,15800.0,35.4686,35.4826,35.4477,35.4617,15800.0
2012-08-13 12:05:00,50.7,50.73,50.67,50.68,14500.0,35.4477,35.4686,35.4267,35.4337,14500.0
2012-08-13 12:10:00,50.67,50.72,50.66,50.72,33400.0,35.4267,35.4617,35.4197,35.4617,33400.0
2012-08-13 12:15:00,50.71,50.82,50.68,50.81,49600.0,35.4547,35.5316,35.4337,35.5246,49600.0
2012-08-13 12:20:00,50.8,50.81,50.78,50.81,12200.0,35.5176,35.5246,35.5036,35.5246,12200.0
2012-08-13 12:25:00,50.81,50.82,50.77,50.77,15900.0,35.5246,35.5316,35.4966,35.4966,15900.0
2012-08-13 12:30:00,50.77,50.77,50.74,50.75,23300.0,35.4966,35.4966,35.4756,35.4826,23300.0
2012-08-13 12:35:00,50.76,50.76,50.7,50.71,55800.0,35.4896,35.4896,35.4477,35.4547,55800.0
2012-08-13 12:40:00,50.72,50.78,50.69,50.78,21200.0,35.4617,35.5036,35.4407,35.5036,21200.0
2012-08-13 12:45:00,50.77,50.8,50.75,50.8,7700.0,35.4966,35.5176,35.4826,35.5176,7700.0
2012-08-13 12:50:00,50.8,50.89,50.8,50.85,16800.0,35.5176,35.5805,35.5176,35.5525,16800.0
2012-08-13 12:55:00,50.86,50.91,50.86,50.9,11100.0,35.5595,35.5945,35.5595,35.5875,11100.0
2012-08-13 13:00:00,50.89,50.94,50.89,50.9,17000.0,35.5805,35.6155,35.5805,35.5875,17000.0
2012-08-13 13:05:00,50.91,50.91,50.89,50.89,16100.0,35.5945,35.5945,35.5805,35.5805,16100.0
2012-08-13 13:10:00,50.9,50.94,50.89,50.9,9000.0,35.5875,35.6155,35.5805,35.5875,9000.0
2012-08-13 13:15:00,50.9,50.91,50.86,50.86,13500.0,35.5875,35.5945,35.5595,35.5595,13500.0
2012-08-13 13:20:00,50.86,50.89,50.82,50.89,18100.0,35.5595,35.5805,35.5316,35.5805,18100.0
2012-08-13 13:25:00,50.89,50.9,50.84,50.85,11500.0,35.5805,35.5875,35.5456,35.5525,11500.0
2012-08-13 13:30:00,50.84,50.85,50.81,50.81,20100.0,35.5456,35.5525,35.5246,35.5246,20100.0
2012-08-13 13:35:00,50.81,50.82,50.79,50.81,17300.0,35.5246,35.5316,35.5106,35.5246,17300.0
2012-08-13 13:40:00,50.81,50.91,50.81,50.91,24600.0,35.5246,35.5945,35.5246,35.5945,24600.0
2012-08-13 13:45:00,50.91,50.99,50.9,50.99,34300.0,35.5945,35.6504,35.5875,35.6504,34300.0
2012-08-13 13:50:00,50.99,51.01,50.93,50.93,24100.0,35.6504,35.6644,35.6085,35.6085,24100.0
2012-08-13 13:55:00,50.93,50.94,50.92,50.93,15400.0,35.6085,35.6155,35.6015,35.6085,15400.0
2012-08-13 14:00:00,50.93,50.97,50.93,50.95,16400.0,35.6085,35.6364,35.6085,35.6225,16400.0
2012-08-13 14:05:00,50.95,50.96,50.91,50.91,17600.0,35.6225,35.6295,35.5945,35.5945,17600.0
2012-08-13 14:10:00,50.91,50.96,50.91,50.96,22500.0,35.5945,35.6295,35.5945,35.6295,22500.0
2012-08-13 14:15:00,50.96,50.98,50.94,50.97,13100.0,35.6295,35.6434,35.6155,35.6364,13100.0
2012-08-13 14:20:00,50.97,51.01,50.96,51.0,29900.0,35.6364,35.6644,35.6295,35.6574,29900.0
2012-08-13 14:25:00,51.01,51.07,51.0,51.03,23400.0,35.6644,35.7064,35.6574,35.6784,23400.0
2012-08-13 14:30:00,51.03,51.08,51.03,51.06,12700.0,35.6784,35.7134,35.6784,35.6994,12700.0
2012-08-13 14:35:00,51.07,51.07,51.04,51.06,15100.0,35.7064,35.7064,35.6854,35.6994,15100.0
2012-08-13 14:40:00,51.06,51.07,51.02,51.05,12900.0,35.6994,35.7064,35.6714,35.6924,12900.0
2012-08-13 14:45:00,51.04,51.04,50.99,51.04,14200.0,35.6854,35.6854,35.6504,35.6854,14200.0
2012-08-13 14:50:00,51.04,51.15,51.03,51.15,33200.0,35.6854,35.7623,35.6784,35.7623,33200.0
2012-08-13 14:55:00,51.14,51.19,51.12,51.12,27300.0,35.7553,35.7903,35.7413,35.7413,27300.0
2012-08-13 15:00:00,51.13,51.14,51.1,51.14,21100.0,35.7483,35.7553,35.7273,35.7553,21100.0
2012-08-13 15:05:00,51.14,51.14,51.04,51.05,36600.0,35.7553,35.7553,35.6854,35.6924,36600.0
2012-08-13 15:10:00,51.05,51.07,51.03,51.04,23800.0,35.6924,35.7064,35.6784,35.6854,23800.0
2012-08-13 15:15:00,51.04,51.04,50.98,51.01,42300.0,35.6854,35.6854,35.6434,35.6644,42300.0
2012-08-13 15:20:00,51.0,51.02,50.97,50.98,34900.0,35.6574,35.6714,35.6364,35.6434,34900.0
2012-08-13 15:25:00,50.98,51.01,50.97,50.99,45500.0,35.6434,35.6644,35.6364,35.6504,45500.0
2012-08-13 15:30:00,50.98,51.01,50.98,50.99,53600.0,35.6434,35.6644,35.6434,35.6504,53600.0
2012-08-13 15:35:00,50.99,51.04,50.97,51.03,59700.0,35.6504,35.6854,35.6364,35.6784,59700.0
2012-08-13 15:40:00,51.03,51.07,51.02,51.06,36600.0,35.6784,35.7064,35.6714,35.6994,36600.0
2012-08-13 15:45:00,51.07,51.12,51.07,51.08,60100.0,35.7064,35.7413,35.7064,35.7134,60100.0
2012-08-13 15:50:00,51.09,51.09,51.02,51.07,77300.0,35.7203,35.7203,35.6714,35.7064,77300.0
2012-08-13 15:55:00,51.08,51.15,51.07,51.14,144600.0,35.7134,35.7623,35.7064,35.7553,144600.0
2012-08-14 09:30:00,51.4,51.54,51.37,51.42,64100.0,35.9371,36.035,35.9161,35.9511,64100.0
2012-08-14 09:35:00,51.4,51.42,51.32,51.33,41100.0,35.9371,35.9511,35.8812,35.8881,41100.0
2012-08-14 09:40:00,51.33,51.36,51.16,51.28,67600.0,35.8881,35.9091,35.7693,35.8532,67600.0
2012-08-14 09:45:00,51.28,51.48,51.27,51.47,91700.0,35.8532,35.993,35.8462,35.986,91700.0
2012-08-14 09:50:00,51.47,51.55,51.41,51.45,77200.0,35.986,36.042,35.9441,35.972,77200.0
2012-08-14 09:55:00,51.44,51.54,51.38,51.49,36700.0,35.9651,36.035,35.9231,36.0,36700.0
2012-08-14 10:00:00,51.47,51.54,51.43,51.51,51800.0,35.986,36.035,35.9581,36.014,51800.0
2012-08-14 10:05:00,51.51,51.53,51.46,51.5,69700.0,36.014,36.028,35.979,36.007,69700.0
2012-08-14 10:10:00,51.5,51.63,51.48,51.63,61500.0,36.007,36.0979,35.993,36.0979,61500.0
2012-08-14 10:15:00,51.62,51.64,51.55,51.57,42500.0,36.0909,36.1049,36.042,36.0559,42500.0
2012-08-14 10:20:00,51.57,51.61,51.51,51.53,121700.0,36.0559,36.0839,36.014,36.028,121700.0
2012-08-14 10:25:00,51.53,51.63,51.51,51.62,47500.0,36.028,36.0979,36.014,36.0909,47500.0
2012-08-14 10:30:00,51.64,51.67,51.55,51.61,88900.0,36.1049,36.1259,36.042,36.0839,88900.0
2012-08-14 10:35:00,51.6,51.67,51.6,51.67,43000.0,36.0769,36.1259,36.0769,36.1259,43000.0
2012-08-14 10:40:00,51.66,51.68,51.6,51.66,32900.0,36.1189,36.1329,36.0769,36.1189,32900.0
2012-08-14 10:45:00,51.66,51.71,51.66,51.69,27100.0,36.1189,36.1538,36.1189,36.1398,27100.0
2012-08-14 10:50:00,51.67,51.75,51.67,51.72,35900.0,36.1259,36.1818,36.1259,36.1608,35900.0
2012-08-14 10:55:00,51.72,51.74,51.68,51.74,43500.0,36.1608,36.1748,36.1329,36.1748,43500.0
2012-08-14 11:00:00,51.74,51.75,51.66,51.74,34000.0,36.1748,36.1818,36.1189,36.1748,34000.0
2012-08-14 11:05:00,51.75,51.77,51.69,51.74,23100.0,36.1818,36.1958,36.1398,36.1748,23100.0
2012-08-14 11:10:00,51.75,51.8,51.73,51.74,36100.0,36.1818,36.2168,36.1678,36.1748,36100.0
2012-08-14 11:15:00,51.74,51.8,51.73,51.76,30300.0,36.1748,36.2168,36.1678,36.1888,30300.0
2012-08-14 11:20:00,51.76,51.78,51.73,51.76,37100.0,36.1888,36.2028,36.1678,36.1888,37100.0
2012-08-14 11:25:00,51.75,51.82,51.75,51.8,49400.0,36.1818,36.2307,36.1818,36.2168,49400.0
2012-08-14 11:30:00,51.8,51.8,51.73,51.78,37700.0,36.2168,36.2168,36.1678,36.2028,37700.0
2012-08-14 11:35:00,51.79,51.8,51.77,51.8,27000.0,36.2098,36.2168,36.1958,36.2168,27000.0
2012-08-14 11:40:00,51.8,51.81,51.78,51.8,45400.0,36.2168,36.2237,36.2028,36.2168,45400.0
2012-08-14 11:45:00,51.8,51.82,51.77,51.8,46800.0,36.2168,36.2307,36.1958,36.2168,46800.0
2012-08-14 11:50:00,51.8,51.8,51.76,51.78,43200.0,36.2168,36.2168,36.1888,36.2028,43200.0
2012-08-14 11:55:00,51.77,51.83,51.77,51.8,33100.0,36.1958,36.2377,36.1958,36.2168,33100.0
2012-08-14 12:00:00,51.79,51.82,51.78,51.82,46300.0,36.2098,36.2307,36.2028,36.2307,46300.0
2012-08-14 12:05:00,51.82,51.87,51.82,51.86,28000.0,36.2307,36.2657,36.2307,36.2587,28000.0
2012-08-14 12:10:00,51.87,51.87,51.84,51.86,21300.0,36.2657,36.2657,36.2447,36.2587,21300.0
2012-08-14 12:15:00,51.85,51.86,51.77,51.77,43100.0,36.2517,36.2587,36.1958,36.1958,43100.0
2012-08-14 12:20:00,51.77,51.78,51.74,51.76,25200.0,36.1958,36.2028,36.1748,36.1888,25200.0
2012-08-14 12:25:00,51.75,51.77,51.75,51.76,24500.0,36.1818,36.1958,36.1818,36.1888,24500.0
2012-08-14 12:30:00,51.77,51.81,51.75,51.76,27900.0,36.1958,36.2237,36.1818,36.1888,27900.0
2012-08-14 12:35:00,51.76,51.78,51.74,51.74,92500.0,36.1888,36.2028,36.1748,36.1748,92500.0
2012-08-14 12:40:00,51.73,51.74,51.64,51.65,36300.0,36.1678,36.1748,36.1049,36.1119,36300.0
2012-08-14 12:45:00,51.66,51.7,51.59,51.69,31700.0,36.1189,36.1468,36.0699,36.1398,31700.0
2012-08-14 12:50:00,51.68,51.72,51.68,51.72,12600.0,36.1329,36.1608,36.1329,36.1608,12600.0
2012-08-14 12:55:00,51.72,51.77,51.68,51.76,62800.0,36.1608,36.1958,36.1329,36.1888,62800.0
2012-08-14 13:00:00,51.76,51.8,51.74,51.75,60300.0,36.1888,36.2168,36.1748,36.1818,60300.0
2012-08-14 13:05:00,51.75,51.8,51.74,51.8,120900.0,36.1818,36.2168,36.1748,36.2168,120900.0
2012-08-14 13:10:00,51.8,51.84,51.75,51.82,62300.0,36.2168,36.2447,36.1818,36.2307,62300.0
2012-08-14 13:15:00,51.82,51.82,51.78,51.79,23500.0,36.2307,36.2307,36.2028,36.2098,23500.0
2012-08-14 13:20:00,51.79,51.8,51.75,51.8,28800.0,36.2098,36.2168,36.1818,36.2168,28800.0
2012-08-14 13:25:00,51.81,51.83,51.76,51.81,53600.0,36.2237,36.2377,36.1888,36.2237,53600.0
2012-08-14 13:30:00,51.81,51.91,51.81,51.9,91500.0,36.2237,36.2937,36.2237,36.2867,91500.0
2012-08-14 13:35:00,51.9,51.91,51.86,51.89,63400.0,36.2867,36.2937,36.2587,36.2797,63400.0
2012-08-14 13:40:00,51.89,51.89,51.82,51.83,34400.0,36.2797,36.2797,36.2307,36.2377,34400.0
2012-08-14 13:45:00,51.82,51.85,51.81,51.81,40700.0,36.2307,36.2517,36.2237,36.2237,40700.0
2012-08-14 13:50:00,51.82,51.84,51.8,51.81,25100.0,36.2307,36.2447,36.2168,36.2237,25100.0
2012-08-14 13:55:00,51.82,51.84,51.8,51.84,29000.0,36.2307,36.2447,36.2168,36.2447,29000.0
2012-08-14 14:00:00,51.84,51.86,51.81,51.82,39800.0,36.2447,36.2587,36.2237,36.2307,39800.0
2012-08-14 14:05:00,51.82,51.86,51.8,51.84,39300.0,36.2307,36.2587,36.2168,36.2447,39300.0
2012-08-14 14:10:00,51.85,51.87,51.81,51.82,29000.0,36.2517,36.2657,36.2237,36.2307,29000.0
2012-08-14 14:15:00,51.82,51.85,51.81,51.83,40200.0,36.2307,36.2517,36.2237,36.2377,40200.0
2012-08-14 14:20:00,51.82,51.83,51.79,51.8,93100.0,36.2307,36.2377,36.2098,36.2168,93100.0
2012-08-14 14:25:00,51.81,51.85,51.8,51.85,48200.0,36.2237,36.2517,36.2168,36.2517,48200.0
2012-08-14 14:30:00,51.85,51.87,51.81,51.83,51000.0,36.2517,36.2657,36.2237,36.2377,51000.0
2012-08-14 14:35:00,51.82,51.84,51.81,51.81,31000.0,36.2307,36.2447,36.2237,36.2237,31000.0
2012-08-14 14:40:00,51.81,51.86,51.8,51.85,62100.0,36.2237,36.2587,36.2168,36.2517,62100.0
2012-08-14 14:45:00,51.86,51.86,51.82,51.86,25700.0,36.2587,36.2587,36.2307,36.2587,25700.0
2012-08-14 14:50:00,51.86,51.86,51.84,51.85,29000.0,36.2587,36.2587,36.2447,36.2517,29000.0
2012-08-14 14:55:00,51.86,51.91,51.85,51.91,50800.0,36.2587,36.2937,36.2517,36.2937,50800.0
2012-08-14 15:00:00,51.91,51.91,51.87,51.88,86200.0,36.2937,36.2937,36.2657,36.2727,86200.0
2012-08-14 15:05:00,51.88,51.89,51.84,51.86,69600.0,36.2727,36.2797,36.2447,36.2587,69600.0
2012-08-14 15:10:00,51.85,51.86,51.81,51.84,50400.0,36.2517,36.2587,36.2237,36.2447,50400.0
2012-08-14 15:15:00,51.85,51.9,51.83,51.9,44600.0,36.2517,36.2867,36.2377,36.2867,44600.0
2012-08-14 15:20:00,51.9,51.9,51.86,51.87,61500.0,36.2867,36.2867,36.2587,36.2657,61500.0
2012-08-14 15:25:00,51.86,51.9,51.85,51.87,96300.0,36.2587,36.2867,36.2517,36.2657,96300.0
2012-08-14 15:30:00,51.87,51.88,51.82,51.83,94000.0,36.2657,36.2727,36.2307,36.2377,94000.0
2012-08-14 15:35:00,51.84,51.88,51.8,51.86,152300.0,36.2447,36.2727,36.2168,36.2587,152300.0
2012-08-14 15:40:00,51.86,51.87,51.72,51.73,287400.0,36.2587,36.2657,36.1608,36.1678,287400.0
2012-08-14 15:45:00,51.73,51.77,51.72,51.76,113900.0,36.1678,36.1958,36.1608,36.1888,113900.0
2012-08-14 15:50:00,51.76,51.78,51.67,51.71,185600.0,36.1888,36.2028,36.1259,36.1538,185600.0
2012-08-14 15:55:00,51.71,51.83,51.7,51.83,188300.0,36.1538,36.2377,36.1468,36.2377,188300.0
2012-08-15 09:30:00,51.48,51.5,51.17,51.43,102400.0,36.2725,36.2866,36.054,36.2372,102400.0
2012-08-15 09:35:00,51.39,51.47,51.38,51.4,43700.0,36.2091,36.2654,36.202,36.2161,43700.0
2012-08-15 09:40:00,51.43,51.53,51.42,51.48,45400.0,36.2372,36.3077,36.2302,36.2725,45400.0
2012-08-15 09:45:00,51.48,51.63,51.48,51.61,37800.0,36.2725,36.3782,36.2725,36.3641,37800.0
2012-08-15 09:50:00,51.59,51.67,51.59,51.61,45900.0,36.35,36.4063,36.35,36.3641,45900.0
2012-08-15 09:55:00,51.62,51.63,51.53,51.53,25400.0,36.3711,36.3782,36.3077,36.3077,25400.0
2012-08-15 10:00:00,51.53,51.59,51.52,51.57,28400.0,36.3077,36.35,36.3007,36.3359,28400.0
2012-08-15 10:05:00,51.58,51.59,51.5,51.55,45800.0,36.3429,36.35,36.2866,36.3218,45800.0
2012-08-15 10:10:00,51.54,51.58,51.46,51.48,39900.0,36.3147,36.3429,36.2584,36.2725,39900.0
2012-08-15 10:15:00,51.49,51.5,51.42,51.49,35700.0,36.2795,36.2866,36.2302,36.2795,35700.0
2012-08-15 10:20:00,51.48,51.5,51.47,51.49,28600.0,36.2725,36.2866,36.2654,36.2795,28600.0
2012-08-15 10:25:00,51.5,51.53,51.49,51.5,26200.0,36.2866,36.3077,36.2795,36.2866,26200.0
2012-08-15 10:30:00,51.5,51.58,51.5,51.58,29600.0,36.2866,36.3429,36.2866,36.3429,29600.0
2012-08-15 10:35:00,51.57,51.57,51.41,51.42,50900.0,36.3359,36.3359,36.2231,36.2302,50900.0
2012-08-15 10:40:00,51.42,51.42,51.25,51.34,90700.0,36.2302,36.2302,36.1104,36.1738,90700.0
2012-08-15 10:45:00,51.34,51.36,51.3,51.34,22700.0,36.1738,36.1879,36.1456,36.1738,22700.0
2012-08-15 10:50:00,51.34,51.43,51.34,51.41,50300.0,36.1738,36.2372,36.1738,36.2231,50300.0
2012-08-15 10:55:00,51.42,51.49,51.42,51.47,34100.0,36.2302,36.2795,36.2302,36.2654,34100.0
2012-08-15 11:00:00,51.47,51.47,51.4,51.4,21200.0,36.2654,36.2654,36.2161,36.2161,21200.0
2012-08-15 11:05:00,51.4,51.51,51.4,51.51,28700.0,36.2161,36.2936,36.2161,36.2936,28700.0
2012-08-15 11:10:00,51.52,51.54,51.49,51.54,24500.0,36.3007,36.3147,36.2795,36.3147,24500.0
2012-08-15 11:15:00,51.56,51.6,51.56,51.57,53600.0,36.3288,36.357,36.3288,36.3359,53600.0
2012-08-15 11:20:00,51.57,51.58,51.45,51.45,65700.0,36.3359,36.3429,36.2513,36.2513,65700.0
2012-08-15 11:25:00,51.45,51.46,51.4,51.44,49600.0,36.2513,36.2584,36.2161,36.2443,49600.0
2012-08-15 11:30:00,51.44,51.53,51.43,51.51,47700.0,36.2443,36.3077,36.2372,36.2936,47700.0
2012-08-15 11:35:00,51.52,51.58,51.51,51.58,16500.0,36.3007,36.3429,36.2936,36.3429,16500.0
2012-08-15 11:40:00,51.58,51.64,51.58,51.62,35100.0,36.3429,36.3852,36.3429,36.3711,35100.0
2012-08-15 11:45:00,51.62,51.63,51.61,51.62,23300.0,36.3711,36.3782,36.3641,36.3711,23300.0
2012-08-15 11:50:00,51.63,51.63,51.59,51.61,29200.0,36.3782,36.3782,36.35,36.3641,29200.0
2012-08-15 11:55:00,51.61,51.62,51.59,51.62,13500.0,36.3641,36.3711,36.35,36.3711,13500.0
2012-08-15 12:00:00,51.62,51.65,51.62,51.65,22000.0,36.3711,36.3922,36.3711,36.3922,22000.0
2012-08-15 12:05:00,51.65,51.65,51.59,51.59,21600.0,36.3922,36.3922,36.35,36.35,21600.0
2012-08-15 12:10:00,51.59,51.6,51.57,51.58,23700.0,36.35,36.357,36.3359,36.3429,23700.0
2012-08-15 12:15:00,51.59,51.59,51.57,51.59,11300.0,36.35,36.35,36.3359,36.35,11300.0
2012-08-15 12:20:00,51.58,51.64,51.58,51.64,27600.0,36.3429,36.3852,36.3429,36.3852,27600.0
2012-08-15 12:25:00,51.65,51.65,51.62,51.64,10800.0,36.3922,36.3922,36.3711,36.3852,10800.0
2012-08-15 12:30:00,51.63,51.65,51.63,51.64,22900.0,36.3782,36.3922,36.3782,36.3852,22900.0
2012-08-15 12:35:00,51.64,51.65,51.61,51.62,17800.0,36.3852,36.3922,36.3641,36.3711,17800.0
2012-08-15 12:40:00,51.62,51.64,51.59,51.61,30200.0,36.3711,36.3852,36.35,36.3641,30200.0
2012-08-15 12:45:00,51.59,51.61,51.59,51.59,18500.0,36.35,36.3641,36.35,36.35,18500.0
2012-08-15 12:50:00,51.6,51.61,51.59,51.61,17500.0,36.357,36.3641,36.35,36.3641,17500.0
2012-08-15 12:55:00,51.61,51.61,51.59,51.59,21000.0,36.3641,36.3641,36.35,36.35,21000.0
2012-08-15 13:00:00,51.59,51.59,51.53,51.53,21100.0,36.35,36.35,36.3077,36.3077,21100.0
2012-08-15 13:05:00,51.53,51.61,51.51,51.55,39200.0,36.3077,36.3641,36.2936,36.3218,39200.0
2012-08-15 13:10:00,51.55,51.56,51.51,51.53,18000.0,36.3218,36.3288,36.2936,36.3077,18000.0
2012-08-15 13:15:00,51.54,51.6,51.54,51.58,27500.0,36.3147,36.357,36.3147,36.3429,27500.0
2012-08-15 13:20:00,51.58,51.58,51.56,51.57,11400.0,36.3429,36.3429,36.3288,36.3359,11400.0
2012-08-15 13:25:00,51.57,51.58,51.56,51.57,21600.0,36.3359,36.3429,36.3288,36.3359,21600.0
2012-08-15 13:30:00,51.58,51.59,51.58,51.59,12600.0,36.3429,36.35,36.3429,36.35,12600.0
2012-08-15 13:35:00,51.59,51.62,51.57,51.57,42600.0,36.35,36.3711,36.3359,36.3359,42600.0
2012-08-15 13:40:00,51.58,51.58,51.55,51.58,15000.0,36.3429,36.3429,36.3218,36.3429,15000.0
2012-08-15 13:45:00,51.57,51.57,51.52,51.55,17500.0,36.3359,36.3359,36.3007,36.3218,17500.0
2012-08-15 13:50:00,51.56,51.58,51.54,51.58,22000.0,36.3288,36.3429,36.3147,36.3429,22000.0
2012-08-15 13:55:00,51.58,51.6,51.57,51.57,21300.0,36.3429,36.357,36.3359,36.3359,21300.0
2012-08-15 14:00:00,51.57,51.59,51.52,51.54,17700.0,36.3359,36.35,36.3007,36.3147,17700.0
2012-08-15 14:05:00,51.53,51.54,51.49,51.49,59500.0,36.3077,36.3147,36.2795,36.2795,59500.0
2012-08-15 14:10:00,51.49,51.49,51.46,51.46,20200.0,36.2795,36.2795,36.2584,36.2584,20200.0
2012-08-15 14:15:00,51.47,51.5,51.46,51.49,18500.0,36.2654,36.2866,36.2584,36.2795,18500.0
2012-08-15 14:20:00,51.49,51.5,51.47,51.5,12600.0,36.2795,36.2866,36.2654,36.2866,12600.0
2012-08-15 14:25:00,51.5,51.54,51.5,51.52,19500.0,36.2866,36.3147,36.2866,36.3007,19500.0
2012-08-15 14:30:00,51.52,51.52,51.47,51.49,19900.0,36.3007,36.3007,36.2654,36.2795,19900.0
2012-08-15 14:35:00,51.48,51.49,51.48,51.48,12800.0,36.2725,36.2795,36.2725,36.2725,12800.0
2012-08-15 14:40:00,51.48,51.53,51.47,51.53,22800.0,36.2725,36.3077,36.2654,36.3077,22800.0
2012-08-15 14:45:00,51.54,51.55,51.52,51.55,19000.0,36.3147,36.3218,36.3007,36.3218,19000.0
2012-08-15 14:50:00,51.55,51.62,51.55,51.59,48900.0,36.3218,36.3711,36.3218,36.35,48900.0
2012-08-15 14:55:00,51.58,51.59,51.56,51.58,15700.0,36.3429,36.35,36.3288,36.3429,15700.0
2012-08-15 15:00:00,51.57,51.58,51.55,51.56,30200.0,36.3359,36.3429,36.3218,36.3288,30200.0
2012-08-15 15:05:00,51.56,51.57,51.55,51.57,24600.0,36.3288,36.3359,36.3218,36.3359,24600.0
2012-08-15 15:10:00,51.56,51.57,51.55,51.55,24800.0,36.3288,36.3359,36.3218,36.3218,24800.0
2012-08-15 15:15:00,51.55,51.58,51.54,51.56,54200.0,36.3218,36.3429,36.3147,36.3288,54200.0
2012-08-15 15:20:00,51.56,51.58,51.54,51.58,25700.0,36.3288,36.3429,36.3147,36.3429,25700.0
2012-08-15 15:25:00,51.57,51.58,51.52,51.56,41900.0,36.3359,36.3429,36.3007,36.3288,41900.0
2012-08-15 15:30:00,51.56,51.56,51.52,51.53,42400.0,36.3288,36.3288,36.3007,36.3077,42400.0
2012-08-15 15:35:00,51.54,51.55,51.49,51.49,46600.0,36.3147,36.3218,36.2795,36.2795,46600.0
2012-08-15 15:40:00,51.49,51.54,51.48,51.53,41400.0,36.2795,36.3147,36.2725,36.3077,41400.0
2012-08-15 15:45:00,51.53,51.53,51.47,51.47,57500.0,36.3077,36.3077,36.2654,36.2654,57500.0
2012-08-15 15:50:00,51.48,51.5,51.47,51.5,59900.0,36.2725,36.2866,36.2654,36.2866,59900.0
2012-08-15 15:55:00,51.5,51.51,51.46,51.49,176000.0,36.2866,36.2936,36.2584,36.2795,176000.0
2012-08-16 09:30:00,51.49,51.64,51.48,51.51,44600.0,36.2795,36.3852,36.2725,36.2936,44600.0
2012-08-16 09:35:00,51.51,51.56,51.45,51.56,27500.0,36.2936,36.3288,36.2513,36.3288,27500.0
2012-08-16 09:40:00,51.57,51.64,51.54,51.62,14800.0,36.3359,36.3852,36.3147,36.3711,14800.0
2012-08-16 09:45:00,51.63,51.65,51.57,51.63,83300.0,36.3782,36.3922,36.3359,36.3782,83300.0
2012-08-16 09:50:00,51.63,51.74,51.62,51.7,28100.0,36.3782,36.4557,36.3711,36.4275,28100.0
2012-08-16 09:55:00,51.71,51.9,51.7,51.82,97100.0,36.4345,36.5684,36.4275,36.512,97100.0
2012-08-16 10:00:00,51.83,51.83,51.75,51.77,35800.0,36.5191,36.5191,36.4627,36.4768,35800.0
2012-08-16 10:05:00,51.77,51.91,51.76,51.9,93300.0,36.4768,36.5754,36.4698,36.5684,93300.0
2012-08-16 10:10:00,51.9,51.95,51.88,51.9,77800.0,36.5684,36.6036,36.5543,36.5684,77800.0
2012-08-16 10:15:00,51.91,51.92,51.84,51.86,47300.0,36.5754,36.5825,36.5261,36.5402,47300.0
2012-08-16 10:20:00,51.87,51.95,51.86,51.94,46700.0,36.5473,36.6036,36.5402,36.5966,46700.0
2012-08-16 10:25:00,51.93,51.95,51.9,51.91,34500.0,36.5895,36.6036,36.5684,36.5754,34500.0
2012-08-16 10:30:00,51.92,52.05,51.91,52.03,175600.0,36.5825,36.6741,36.5754,36.66,175600.0
2012-08-16 10:35:00,52.02,52.14,52.02,52.13,33900.0,36.6529,36.7375,36.6529,36.7305,33900.0
2012-08-16 10:40:00,52.14,52.15,52.1,52.14,26900.0,36.7375,36.7445,36.7093,36.7375,26900.0
2012-08-16 10:45:00,52.14,52.15,52.05,52.05,129800.0,36.7375,36.7445,36.6741,36.6741,129800.0
2012-08-16 10:50:00,52.06,52.11,52.04,52.06,32500.0,36.6811,36.7164,36.667,36.6811,32500.0
2012-08-16 10:55:00,52.06,52.11,52.03,52.06,41400.0,36.6811,36.7164,36.66,36.6811,41400.0
2012-08-16 11:00:00,52.06,52.06,52.02,52.03,25000.0,36.6811,36.6811,36.6529,36.66,25000.0
2012-08-16 11:05:00,52.02,52.02,51.95,51.95,21900.0,36.6529,36.6529,36.6036,36.6036,21900.0
2012-08-16 11:10:00,51.95,51.97,51.89,51.91,59500.0,36.6036,36.6177,36.5614,36.5754,59500.0
2012-08-16 11:15:00,51.91,51.99,51.91,51.97,54500.0,36.5754,36.6318,36.5754,36.6177,54500.0
2012-08-16 11:20:00,51.96,51.96,51.9,51.9,24400.0,36.6107,36.6107,36.5684,36.5684,24400.0
2012-08-16 11:25:00,51.9,51.91,51.9,51.91,22500.0,36.5684,36.5754,36.5684,36.5754,22500.0
2012-08-16 11:30:00,51.91,51.91,51.86,51.89,35700.0,36.5754,36.5754,36.5402,36.5614,35700.0
2012-08-16 11:35:00,51.89,51.94,51.89,51.91,23600.0,36.5614,36.5966,36.5614,36.5754,23600.0
2012-08-16 11:40:00,51.93,51.99,51.92,51.98,22600.0,36.5895,36.6318,36.5825,36.6248,22600.0
2012-08-16 11:45:00,51.99,52.07,51.98,52.07,20900.0,36.6318,36.6882,36.6248,36.6882,20900.0
2012-08-16 11:50:00,52.06,52.09,52.04,52.09,28800.0,36.6811,36.7023,36.667,36.7023,28800.0
2012-08-16 11:55:00,52.08,52.1,52.05,52.08,27600.0,36.6952,36.7093,36.6741,36.6952,27600.0
2012-08-16 12:00:00,52.08,52.09,52.07,52.08,18200.0,36.6952,36.7023,36.6882,36.6952,18200.0
2012-08-16 12:05:00,52.08,52.1,52.07,52.07,23900.0,36.6952,36.7093,36.6882,36.6882,23900.0
2012-08-16 12:10:00,52.07,52.07,52.05,52.05,15600.0,36.6882,36.6882,36.6741,36.6741,15600.0
2012-08-16 12:15:00,52.05,52.05,52.02,52.04,25600.0,36.6741,36.6741,36.6529,36.667,25600.0
2012-08-16 12:20:00,52.04,52.05,51.98,51.98,38300.0,36.667,36.6741,36.6248,36.6248,38300.0
2012-08-16 12:25:00,51.99,52.0,51.96,51.96,17300.0,36.6318,36.6389,36.6107,36.6107,17300.0
2012-08-16 12:30:00,51.97,51.98,51.94,51.97,16500.0,36.6177,36.6248,36.5966,36.6177,16500.0
2012-08-16 12:35:00,51.96,52.01,51.96,52.0,8900.0,36.6107,36.6459,36.6107,36.6389,8900.0
2012-08-16 12:40:00,52.01,52.02,51.98,51.98,27900.0,36.6459,36.6529,36.6248,36.6248,27900.0
2012-08-16 12:45:00,51.99,52.0,51.97,51.98,21900.0,36.6318,36.6389,36.6177,36.6248,21900.0
2012-08-16 12:50:00,51.98,52.07,51.98,52.04,31300.0,36.6248,36.6882,36.6248,36.667,31300.0
2012-08-16 12:55:00,52.05,52.09,52.05,52.09,13800.0,36.6741,36.7023,36.6741,36.7023,13800.0
2012-08-16 13:00:00,52.09,52.09,52.06,52.09,12200.0,36.7023,36.7023,36.6811,36.7023,12200.0
2012-08-16 13:05:00,52.1,52.1,52.07,52.07,22300.0,36.7093,36.7093,36.6882,36.6882,22300.0
2012-08-16 13:10:00,52.08,52.1,52.07,52.09,14800.0,36.6952,36.7093,36.6882,36.7023,14800.0
2012-08-16 13:15:00,52.09,52.11,52.07,52.09,29000.0,36.7023,36.7164,36.6882,36.7023,29000.0
2012-08-16 13:20:00,52.09,52.1,52.08,52.09,11600.0,36.7023,36.7093,36.6952,36.7023,11600.0
2012-08-16 13:25:00,52.08,52.1,52.07,52.09,11900.0,36.6952,36.7093,36.6882,36.7023,11900.0
2012-08-16 13:30:00,52.08,52.1,52.07,52.08,18200.0,36.6952,36.7093,36.6882,36.6952,18200.0
2012-08-16 13:35:00,52.08,52.1,52.07,52.09,19300.0,36.6952,36.7093,36.6882,36.7023,19300.0
2012-08-16 13:40:00,52.08,52.09,52.03,52.04,20500.0,36.6952,36.7023,36.66,36.667,20500.0
2012-08-16 13:45:00,52.05,52.05,52.03,52.03,17000.0,36.6741,36.6741,36.66,36.66,17000.0
2012-08-16 13:50:00,52.04,52.08,52.04,52.06,11500.0,36.667,36.6952,36.667,36.6811,11500.0
2012-08-16 13:55:00,52.07,52.08,52.05,52.06,14500.0,36.6882,36.6952,36.6741,36.6811,14500.0
2012-08-16 14:00:00,52.07,52.11,52.04,52.09,26700.0,36.6882,36.7164,36.667,36.7023,26700.0
2012-08-16 14:05:00,52.1,52.12,52.09,52.1,43000.0,36.7093,36.7234,36.7023,36.7093,43000.0
2012-08-16 14:10:00,52.1,52.12,52.09,52.09,25200.0,36.7093,36.7234,36.7023,36.7023,25200.0
2012-08-16 14:15:00,52.09,52.1,52.08,52.09,13800.0,36.7023,36.7093,36.6952,36.7023,13800.0
2012-08-16 14:20:00,52.08,52.12,52.08,52.11,34300.0,36.6952,36.7234,36.6952,36.7164,34300.0
2012-08-16 14:25:00,52.11,52.11,52.08,52.09,51100.0,36.7164,36.7164,36.6952,36.7023,51100.0
2012-08-16 14:30:00,52.1,52.21,52.1,52.19,73300.0,36.7093,36.7868,36.7093,36.7727,73300.0
2012-08-16 14:35:00,52.19,52.21,52.18,52.2,24700.0,36.7727,36.7868,36.7657,36.7798,24700.0
2012-08-16 14:40:00,52.2,52.22,52.18,52.2,20700.0,36.7798,36.7939,36.7657,36.7798,20700.0
2012-08-16 14:45:00,52.2,52.21,52.18,52.18,22100.0,36.7798,36.7868,36.7657,36.7657,22100.0
2012-08-16 14:50:00,52.18,52.19,52.17,52.19,33600.0,36.7657,36.7727,36.7586,36.7727,33600.0
2012-08-16 14:55:00,52.18,52.18,52.14,52.14,21000.0,36.7657,36.7657,36.7375,36.7375,21000.0
2012-08-16 15:00:00,52.14,52.17,52.1,52.17,29600.0,36.7375,36.7586,36.7093,36.7586,29600.0
2012-08-16 15:05:00,52.18,52.2,52.17,52.19,21300.0,36.7657,36.7798,36.7586,36.7727,21300.0
2012-08-16 15:10:00,52.2,52.24,52.18,52.23,27900.0,36.7798,36.808,36.7657,36.8009,27900.0
2012-08-16 15:15:00,52.24,52.24,52.22,52.23,20400.0,36.808,36.808,36.7939,36.8009,20400.0
2012-08-16 15:20:00,52.22,52.22,52.17,52.17,39000.0,36.7939,36.7939,36.7586,36.7586,39000.0
2012-08-16 15:25:00,52.18,52.23,52.18,52.23,22200.0,36.7657,36.8009,36.7657,36.8009,22200.0
2012-08-16 15:30:00,52.22,52.24,52.17,52.18,48900.0,36.7939,36.808,36.7586,36.7657,48900.0
2012-08-16 15:35:00,52.18,52.19,52.14,52.15,29500.0,36.7657,36.7727,36.7375,36.7445,29500.0
2012-08-16 15:40:00,52.16,52.17,52.1,52.14,54300.0,36.7516,36.7586,36.7093,36.7375,54300.0
2012-08-16 15:45:00,52.13,52.15,52.07,52.13,88900.0,36.7305,36.7445,36.6882,36.7305,88900.0
2012-08-16 15:50:00,52.12,52.15,52.06,52.1,86400.0,36.7234,36.7445,36.6811,36.7093,86400.0
2012-08-16 15:55:00,52.1,52.12,52.07,52.09,132900.0,36.7093,36.7234,36.6882,36.7023,132900.0
2012-08-17 09:30:00,52.13,52.14,51.99,52.0,418300.0,36.7305,36.7375,36.6318,36.6389,418300.0
2012-08-17 09:35:00,51.99,52.23,51.99,52.21,144200.0,36.6318,36.8009,36.6318,36.7868,144200.0
2012-08-17 09:40:00,52.22,52.34,52.18,52.25,46900.0,36.7939,36.8784,36.7657,36.815,46900.0
2012-08-17 09:45:00,52.25,52.37,52.2,52.26,34300.0,36.815,36.8996,36.7798,36.8221,34300.0
2012-08-17 09:50:00,52.28,52.31,52.25,52.3,41900.0,36.8361,36.8573,36.815,36.8502,41900.0
2012-08-17 09:55:00,52.32,52.37,52.25,52.27,77900.0,36.8643,36.8996,36.815,36.8291,77900.0
2012-08-17 10:00:00,52.31,52.36,52.24,52.33,50200.0,36.8573,36.8925,36.808,36.8714,50200.0
2012-08-17 10:05:00,52.33,52.37,52.28,52.31,83000.0,36.8714,36.8996,36.8361,36.8573,83000.0
2012-08-17 10:10:00,52.31,52.37,52.3,52.3,22700.0,36.8573,36.8996,36.8502,36.8502,22700.0
2012-08-17 10:15:00,52.3,52.33,52.26,52.33,21600.0,36.8502,36.8714,36.8221,36.8714,21600.0
2012-08-17 10:20:00,52.33,52.33,52.28,52.29,19900.0,36.8714,36.8714,36.8361,36.8432,19900.0
2012-08-17 10:25:00,52.3,52.31,52.26,52.29,122300.0,36.8502,36.8573,36.8221,36.8432,122300.0
2012-08-17 10:30:00,52.29,52.29,52.15,52.15,35900.0,36.8432,36.8432,36.7445,36.7445,35900.0
2012-08-17 10:35:00,52.16,52.2,52.14,52.17,23200.0,36.7516,36.7798,36.7375,36.7586,23200.0
2012-08-17 10:40:00,52.18,52.21,52.11,52.12,31600.0,36.7657,36.7868,36.7164,36.7234,31600.0
2012-08-17 10:45:00,52.1,52.12,52.06,52.12,61100.0,36.7093,36.7234,36.6811,36.7234,61100.0
2012-08-17 10:50:00,52.13,52.18,52.12,52.18,19000.0,36.7305,36.7657,36.7234,36.7657,19000.0
2012-08-17 10:55:00,52.18,52.18,52.15,52.16,19500.0,36.7657,36.7657,36.7445,36.7516,19500.0
2012-08-17 11:00:00,52.17,52.21,52.15,52.19,14300.0,36.7586,36.7868,36.7445,36.7727,14300.0
2012-08-17 11:05:00,52.19,52.24,52.16,52.24,23600.0,36.7727,36.808,36.7516,36.808,23600.0
2012-08-17 11:10:00,52.25,52.29,52.24,52.28,12300.0,36.815,36.8432,36.808,36.8361,12300.0
2012-08-17 11:15:00,52.28,52.29,52.25,52.26,13700.0,36.8361,36.8432,36.815,36.8221,13700.0
2012-08-17 11:20:00,52.27,52.31,52.27,52.28,14200.0,36.8291,36.8573,36.8291,36.8361,14200.0
2012-08-17 11:25:00,52.29,52.31,52.28,52.3,10700.0,36.8432,36.8573,36.8361,36.8502,10700.0
2012-08-17 11:30:00,52.29,52.3,52.25,52.28,120700.0,36.8432,36.8502,36.815,36.8361,120700.0
2012-08-17 11:35:00,52.28,52.3,52.24,52.25,41400.0,36.8361,36.8502,36.808,36.815,41400.0
2012-08-17 11:40:00,52.25,52.26,52.24,52.24,13000.0,36.815,36.8221,36.808,36.808,13000.0
2012-08-17 11:45:00,52.25,52.26,52.18,52.22,21100.0,36.815,36.8221,36.7657,36.7939,21100.0
2012-08-17 11:50:00,52.24,52.25,52.2,52.23,33600.0,36.808,36.815,36.7798,36.8009,33600.0
2012-08-17 11:55:00,52.22,52.23,52.17,52.18,33500.0,36.7939,36.8009,36.7586,36.7657,33500.0
2012-08-17 12:00:00,52.19,52.19,52.16,52.18,19700.0,36.7727,36.7727,36.7516,36.7657,19700.0
2012-08-17 12:05:00,52.19,52.19,52.12,52.14,29000.0,36.7727,36.7727,36.7234,36.7375,29000.0
2012-08-17 12:10:00,52.14,52.17,52.13,52.15,28400.0,36.7375,36.7586,36.7305,36.7445,28400.0
2012-08-17 12:15:00,52.15,52.2,52.15,52.19,24500.0,36.7445,36.7798,36.7445,36.7727,24500.0
2012-08-17 12:20:00,52.19,52.2,52.18,52.2,9200.0,36.7727,36.7798,36.7657,36.7798,9200.0
2012-08-17 12:25:00,52.2,52.2,52.18,52.19,12500.0,36.7798,36.7798,36.7657,36.7727,12500.0
2012-08-17 12:30:00,52.19,52.2,52.16,52.16,11300.0,36.7727,36.7798,36.7516,36.7516,11300.0
2012-08-17 12:35:00,52.17,52.17,52.11,52.13,127400.0,36.7586,36.7586,36.7164,36.7305,127400.0
2012-08-17 12:40:00,52.14,52.19,52.09,52.19,55700.0,36.7375,36.7727,36.7023,36.7727,55700.0
2012-08-17 12:45:00,52.18,52.19,52.16,52.16,9600.0,36.7657,36.7727,36.7516,36.7516,9600.0
2012-08-17 12:50:00,52.16,52.18,52.14,52.15,13000.0,36.7516,36.7657,36.7375,36.7445,13000.0
2012-08-17 12:55:00,52.15,52.18,52.13,52.18,9700.0,36.7445,36.7657,36.7305,36.7657,9700.0
2012-08-17 13:00:00,52.18,52.2,52.18,52.2,4100.0,36.7657,36.7798,36.7657,36.7798,4100.0
2012-08-17 13:05:00,52.19,52.2,52.17,52.19,14000.0,36.7727,36.7798,36.7586,36.7727,14000.0
2012-08-17 13:10:00,52.2,52.2,52.19,52.2,14800.0,36.7798,36.7798,36.7727,36.7798,14800.0
2012-08-17 13:15:00,52.2,52.2,52.18,52.19,9700.0,36.7798,36.7798,36.7657,36.7727,9700.0
2012-08-17 13:20:00,52.2,52.2,52.16,52.17,6400.0,36.7798,36.7798,36.7516,36.7586,6400.0
2012-08-17 13:25:00,52.17,52.19,52.14,52.16,23600.0,36.7586,36.7727,36.7375,36.7516,23600.0
2012-08-17 13:30:00,52.15,52.18,52.15,52.16,15200.0,36.7445,36.7657,36.7445,36.7516,15200.0
2012-08-17 13:35:00,52.16,52.19,52.15,52.17,5200.0,36.7516,36.7727,36.7445,36.7586,5200.0
2012-08-17 13:40:00,52.16,52.16,52.15,52.15,14500.0,36.7516,36.7516,36.7445,36.7445,14500.0
2012-08-17 13:45:00,52.15,52.16,52.11,52.13,17600.0,36.7445,36.7516,36.7164,36.7305,17600.0
2012-08-17 13:50:00,52.14,52.14,52.1,52.12,29700.0,36.7375,36.7375,36.7093,36.7234,29700.0
2012-08-17 13:55:00,52.12,52.12,52.1,52.11,9900.0,36.7234,36.7234,36.7093,36.7164,9900.0
2012-08-17 14:00:00,52.1,52.12,52.07,52.07,88900.0,36.7093,36.7234,36.6882,36.6882,88900.0
2012-08-17 14:05:00,52.1,52.1,52.07,52.09,12900.0,36.7093,36.7093,36.6882,36.7023,12900.0
2012-08-17 14:10:00,52.08,52.1,52.07,52.09,10200.0,36.6952,36.7093,36.6882,36.7023,10200.0
2012-08-17 14:15:00,52.09,52.1,52.07,52.09,17300.0,36.7023,36.7093,36.6882,36.7023,17300.0
2012-08-17 14:20:00,52.09,52.11,52.07,52.11,12100.0,36.7023,36.7164,36.6882,36.7164,12100.0
2012-08-17 14:25:00,52.11,52.15,52.11,52.15,21800.0,36.7164,36.7445,36.7164,36.7445,21800.0
2012-08-17 14:30:00,52.14,52.18,52.14,52.16,13300.0,36.7375,36.7657,36.7375,36.7516,13300.0
2012-08-17 14:35:00,52.17,52.17,52.16,52.17,6000.0,36.7586,36.7586,36.7516,36.7586,6000.0
2012-08-17 14:40:00,52.17,52.19,52.16,52.18,21100.0,36.7586,36.7727,36.7516,36.7657,21100.0
2012-08-17 14:45:00,52.19,52.2,52.18,52.2,9000.0,36.7727,36.7798,36.7657,36.7798,9000.0
2012-08-17 14:50:00,52.2,52.2,52.18,52.2,17500.0,36.7798,36.7798,36.7657,36.7798,17500.0
2012-08-17 14:55:00,52.2,52.2,52.18,52.19,7600.0,36.7798,36.7798,36.7657,36.7727,7600.0
2012-08-17 15:00:00,52.19,52.2,52.18,52.18,40300.0,36.7727,36.7798,36.7657,36.7657,40300.0
2012-08-17 15:05:00,52.18,52.2,52.18,52.2,10600.0,36.7657,36.7798,36.7657,36.7798,10600.0
2012-08-17 15:10:00,52.19,52.2,52.18,52.2,25700.0,36.7727,36.7798,36.7657,36.7798,25700.0
2012-08-17 15:15:00,52.2,52.2,52.18,52.2,19900.0,36.7798,36.7798,36.7657,36.7798,19900.0
2012-08-17 15:20:00,52.2,52.24,52.19,52.24,36300.0,36.7798,36.808,36.7727,36.808,36300.0
2012-08-17 15:25:00,52.24,52.29,52.23,52.26,37000.0,36.808,36.8432,36.8009,36.8221,37000.0
2012-08-17 15:30:00,52.25,52.25,52.16,52.17,37900.0,36.815,36.815,36.7516,36.7586,37900.0
2012-08-17 15:35:00,52.18,52.2,52.16,52.18,41000.0,36.7657,36.7798,36.7516,36.7657,41000.0
2012-08-17 15:40:00,52.18,52.28,52.16,52.27,69800.0,36.7657,36.8361,36.7516,36.8291,69800.0
2012-08-17 15:45:00,52.28,52.3,52.25,52.28,67700.0,36.8361,36.8502,36.815,36.8361,67700.0
2012-08-17 15:50:00,52.28,52.29,52.24,52.29,96400.0,36.8361,36.8432,36.808,36.8432,96400.0
2012-08-17 15:55:00,52.29,52.33,52.25,52.29,137200.0,36.8432,36.8714,36.815,36.8432,137200.0
2012-08-20 09:30:00,52.17,52.36,52.15,52.35,49900.0,36.7586,36.8925,36.7445,36.8855,49900.0
2012-08-20 09:35:00,52.36,52.38,52.15,52.16,49900.0,36.8925,36.9066,36.7445,36.7516,49900.0
2012-08-20 09:40:00,52.17,52.28,52.14,52.28,40800.0,36.7586,36.8361,36.7375,36.8361,40800.0
2012-08-20 09:45:00,52.31,52.34,52.22,52.23,27300.0,36.8573,36.8784,36.7939,36.8009,27300.0
2012-08-20 09:50:00,52.23,52.31,52.2,52.25,23200.0,36.8009,36.8573,36.7798,36.815,23200.0
2012-08-20 09:55:00,52.25,52.26,52.05,52.09,37300.0,36.815,36.8221,36.6741,36.7023,37300.0
2012-08-20 10:00:00,52.11,52.14,52.07,52.12,30000.0,36.7164,36.7375,36.6882,36.7234,30000.0
2012-08-20 10:05:00,52.13,52.13,52.02,52.06,36900.0,36.7305,36.7305,36.6529,36.6811,36900.0
2012-08-20 10:10:00,52.06,52.11,52.0,52.03,49500.0,36.6811,36.7164,36.6389,36.66,49500.0
2012-08-20 10:15:00,52.03,52.03,51.92,51.98,46600.0,36.66,36.66,36.5825,36.6248,46600.0
2012-08-20 10:20:00,51.98,51.99,51.86,51.86,58500.0,36.6248,36.6318,36.5402,36.5402,58500.0
2012-08-20 10:25:00,51.85,51.9,51.84,51.88,38600.0,36.5332,36.5684,36.5261,36.5543,38600.0
2012-08-20 10:30:00,51.87,51.92,51.84,51.91,81100.0,36.5473,36.5825,36.5261,36.5754,81100.0
2012-08-20 10:35:00,51.91,52.0,51.89,51.99,18600.0,36.5754,36.6389,36.5614,36.6318,18600.0
2012-08-20 10:40:00,51.98,52.0,51.95,51.98,26500.0,36.6248,36.6389,36.6036,36.6248,26500.0
2012-08-20 10:45:00,51.98,52.03,51.97,52.01,15900.0,36.6248,36.66,36.6177,36.6459,15900.0
2012-08-20 10:50:00,52.02,52.04,51.96,51.97,26900.0,36.6529,36.667,36.6107,36.6177,26900.0
2012-08-20 10:55:00,51.97,52.1,51.97,52.1,15000.0,36.6177,36.7093,36.6177,36.7093,15000.0
2012-08-20 11:00:00,52.09,52.1,52.06,52.08,10400.0,36.7023,36.7093,36.6811,36.6952,10400.0
2012-08-20 11:05:00,52.08,52.11,52.07,52.09,9100.0,36.6952,36.7164,36.6882,36.7023,9100.0
2012-08-20 11:10:00,52.09,52.1,52.07,52.09,13600.0,36.7023,36.7093,36.6882,36.7023,13600.0
2012-08-20 11:15:00,52.09,52.11,52.07,52.08,8600.0,36.7023,36.7164,36.6882,36.6952,8600.0
2012-08-20 11:20:00,52.08,52.1,52.05,52.07,15400.0,36.6952,36.7093,36.6741,36.6882,15400.0
2012-08-20 11:25:00,52.06,52.08,52.05,52.05,14300.0,36.6811,36.6952,36.6741,36.6741,14300.0
2012-08-20 11:30:00,52.05,52.05,52.01,52.05,15300.0,36.6741,36.6741,36.6459,36.6741,15300.0
2012-08-20 11:35:00,52.06,52.09,52.05,52.09,12400.0,36.6811,36.7023,36.6741,36.7023,12400.0
2012-08-20 11:40:00,52.09,52.1,52.07,52.1,18300.0,36.7023,36.7093,36.6882,36.7093,18300.0
2012-08-20 11:45:00,52.1,52.1,52.07,52.08,17700.0,36.7093,36.7093,36.6882,36.6952,17700.0
2012-08-20 11:50:00,52.07,52.13,52.07,52.12,16300.0,36.6882,36.7305,36.6882,36.7234,16300.0
2012-08-20 11:55:00,52.12,52.19,52.12,52.16,20600.0,36.7234,36.7727,36.7234,36.7516,20600.0
2012-08-20 12:00:00,52.17,52.17,52.12,52.14,9600.0,36.7586,36.7586,36.7234,36.7375,9600.0
2012-08-20 12:05:00,52.14,52.16,52.13,52.13,8700.0,36.7375,36.7516,36.7305,36.7305,8700.0
2012-08-20 12:10:00,52.13,52.19,52.13,52.18,8800.0,36.7305,36.7727,36.7305,36.7657,8800.0
2012-08-20 12:15:00,52.17,52.18,52.15,52.17,9200.0,36.7586,36.7657,36.7445,36.7586,9200.0
2012-08-20 12:20:00,52.17,52.19,52.15,52.15,6800.0,36.7586,36.7727,36.7445,36.7445,6800.0
2012-08-20 12:25:00,52.14,52.14,52.1,52.13,14500.0,36.7375,36.7375,36.7093,36.7305,14500.0
2012-08-20 12:30:00,52.12,52.12,52.07,52.08,17500.0,36.7234,36.7234,36.6882,36.6952,17500.0
2012-08-20 12:35:00,52.08,52.09,52.06,52.07,7500.0,36.6952,36.7023,36.6811,36.6882,7500.0
2012-08-20 12:40:00,52.06,52.08,52.05,52.07,17000.0,36.6811,36.6952,36.6741,36.6882,17000.0
2012-08-20 12:45:00,52.07,52.09,52.04,52.04,20100.0,36.6882,36.7023,36.667,36.667,20100.0
2012-08-20 12:50:00,52.05,52.07,52.04,52.05,12200.0,36.6741,36.6882,36.667,36.6741,12200.0
2012-08-20 12:55:00,52.06,52.07,52.04,52.06,17800.0,36.6811,36.6882,36.667,36.6811,17800.0
2012-08-20 13:00:00,52.06,52.09,52.05,52.08,8300.0,36.6811,36.7023,36.6741,36.6952,8300.0
2012-08-20 13:05:00,52.09,52.12,52.08,52.09,14000.0,36.7023,36.7234,36.6952,36.7023,14000.0
2012-08-20 13:10:00,52.11,52.15,52.11,52.14,10500.0,36.7164,36.7445,36.7164,36.7375,10500.0
2012-08-20 13:15:00,52.14,52.15,52.11,52.12,18500.0,36.7375,36.7445,36.7164,36.7234,18500.0
2012-08-20 13:20:00,52.12,52.14,52.1,52.12,9200.0,36.7234,36.7375,36.7093,36.7234,9200.0
2012-08-20 13:25:00,52.12,52.13,52.09,52.11,15300.0,36.7234,36.7305,36.7023,36.7164,15300.0
2012-08-20 13:30:00,52.12,52.13,52.09,52.11,8700.0,36.7234,36.7305,36.7023,36.7164,8700.0
2012-08-20 13:35:00,52.11,52.11,52.07,52.07,9200.0,36.7164,36.7164,36.6882,36.6882,9200.0
2012-08-20 13:40:00,52.07,52.08,52.05,52.07,10800.0,36.6882,36.6952,36.6741,36.6882,10800.0
2012-08-20 13:45:00,52.06,52.08,52.04,52.06,13200.0,36.6811,36.6952,36.667,36.6811,13200.0
2012-08-20 13:50:00,52.06,52.08,52.04,52.07,14000.0,36.6811,36.6952,36.667,36.6882,14000.0
2012-08-20 13:55:00,52.07,52.09,52.05,52.09,12000.0,36.6882,36.7023,36.6741,36.7023,12000.0
2012-08-20 14:00:00,52.08,52.09,52.03,52.07,13500.0,36.6952,36.7023,36.66,36.6882,13500.0
2012-08-20 14:05:00,52.07,52.12,52.06,52.11,13300.0,36.6882,36.7234,36.6811,36.7164,13300.0
2012-08-20 14:10:00,52.11,52.18,52.11,52.17,15600.0,36.7164,36.7657,36.7164,36.7586,15600.0
2012-08-20 14:15:00,52.17,52.18,52.14,52.14,10000.0,36.7586,36.7657,36.7375,36.7375,10000.0
2012-08-20 14:20:00,52.13,52.15,52.12,52.14,8200.0,36.7305,36.7445,36.7234,36.7375,8200.0
2012-08-20 14:25:00,52.14,52.17,52.14,52.15,16900.0,36.7375,36.7586,36.7375,36.7445,16900.0
2012-08-20 14:30:00,52.15,52.2,52.15,52.17,23700.0,36.7445,36.7798,36.7445,36.7586,23700.0
2012-08-20 14:35:00,52.17,52.19,52.15,52.16,10700.0,36.7586,36.7727,36.7445,36.7516,10700.0
2012-08-20 14:40:00,52.16,52.16,52.14,52.15,14800.0,36.7516,36.7516,36.7375,36.7445,14800.0
2012-08-20 14:45:00,52.15,52.17,52.13,52.14,21700.0,36.7445,36.7586,36.7305,36.7375,21700.0
2012-08-20 14:50:00,52.14,52.15,52.13,52.14,13400.0,36.7375,36.7445,36.7305,36.7375,13400.0
2012-08-20 14:55:00,52.15,52.17,52.14,52.16,11200.0,36.7445,36.7586,36.7375,36.7516,11200.0
2012-08-20 15:00:00,52.17,52.2,52.16,52.17,21500.0,36.7586,36.7798,36.7516,36.7586,21500.0
2012-08-20 15:05:00,52.17,52.21,52.16,52.2,25300.0,36.7586,36.7868,36.7516,36.7798,25300.0
2012-08-20 15:10:00,52.2,52.21,52.15,52.15,23200.0,36.7798,36.7868,36.7445,36.7445,23200.0
2012-08-20 15:15:00,52.16,52.2,52.16,52.19,21200.0,36.7516,36.7798,36.7516,36.7727,21200.0
2012-08-20 15:20:00,52.19,52.19,52.16,52.17,23200.0,36.7727,36.7727,36.7516,36.7586,23200.0
2012-08-20 15:25:00,52.18,52.21,52.18,52.19,20400.0,36.7657,36.7868,36.7657,36.7727,20400.0
2012-08-20 15:30:00,52.2,52.26,52.2,52.24,71900.0,36.7798,36.8221,36.7798,36.808,71900.0
2012-08-20 15:35:00,52.24,52.28,52.23,52.26,34300.0,36.808,36.8361,36.8009,36.8221,34300.0
2012-08-20 15:40:00,52.26,52.27,52.22,52.24,80300.0,36.8221,36.8291,36.7939,36.808,80300.0
2012-08-20 15:45:00,52.24,52.27,52.21,52.27,63400.0,36.808,36.8291,36.7868,36.8291,63400.0
2012-08-20 15:50:00,52.27,52.27,52.17,52.21,81800.0,36.8291,36.8291,36.7586,36.7868,81800.0
2012-08-20 15:55:00,52.21,52.24,52.19,52.24,111800.0,36.7868,36.808,36.7727,36.808,111800.0
2012-08-21 09:30:00,52.41,52.5,52.32,52.49,63400.0,36.9277,36.9912,36.8643,36.9841,63400.0
2012-08-21 09:35:00,52.49,52.65,52.49,52.63,46800.0,36.9841,37.0968,36.9841,37.0827,46800.0
2012-08-21 09:40:00,52.63,52.67,52.57,52.61,46900.0,37.0827,37.1109,37.0405,37.0687,46900.0
2012-08-21 09:45:00,52.61,52.69,52.59,52.66,40600.0,37.0687,37.125,37.0546,37.1039,40600.0
2012-08-21 09:50:00,52.69,52.72,52.65,52.71,24500.0,37.125,37.1462,37.0968,37.1391,24500.0
2012-08-21 09:55:00,52.72,52.82,52.71,52.82,39700.0,37.1462,37.2166,37.1391,37.2166,39700.0
2012-08-21 10:00:00,52.82,52.88,52.82,52.83,40300.0,37.2166,37.2589,37.2166,37.2237,40300.0
2012-08-21 10:05:00,52.83,52.83,52.76,52.77,18600.0,37.2237,37.2237,37.1743,37.1814,18600.0
2012-08-21 10:10:00,52.77,52.88,52.76,52.79,29700.0,37.1814,37.2589,37.1743,37.1955,29700.0
2012-08-21 10:15:00,52.79,52.85,52.74,52.85,26900.0,37.1955,37.2378,37.1603,37.2378,26900.0
2012-08-21 10:20:00,52.84,52.9,52.81,52.88,33900.0,37.2307,37.273,37.2096,37.2589,33900.0
2012-08-21 10:25:00,52.88,52.9,52.79,52.87,96100.0,37.2589,37.273,37.1955,37.2519,96100.0
2012-08-21 10:30:00,52.87,52.94,52.85,52.88,37900.0,37.2519,37.3012,37.2378,37.2589,37900.0
2012-08-21 10:35:00,52.86,52.92,52.8,52.91,73900.0,37.2448,37.2871,37.2025,37.28,73900.0
2012-08-21 10:40:00,52.92,52.97,52.92,52.95,45500.0,37.2871,37.3223,37.2871,37.3082,45500.0
2012-08-21 10:45:00,52.95,52.98,52.95,52.95,28700.0,37.3082,37.3294,37.3082,37.3082,28700.0
2012-08-21 10:50:00,52.96,52.97,52.89,52.93,54900.0,37.3153,37.3223,37.2659,37.2941,54900.0
2012-08-21 10:55:00,52.92,52.97,52.89,52.9,53700.0,37.2871,37.3223,37.2659,37.273,53700.0
2012-08-21 11:00:00,52.91,52.91,52.83,52.85,52300.0,37.28,37.28,37.2237,37.2378,52300.0
2012-08-21 11:05:00,52.86,52.9,52.84,52.88,27600.0,37.2448,37.273,37.2307,37.2589,27600.0
2012-08-21 11:10:00,52.87,52.88,52.8,52.82,37800.0,37.2519,37.2589,37.2025,37.2166,37800.0
2012-08-21 11:15:00,52.83,52.86,52.81,52.81,23300.0,37.2237,37.2448,37.2096,37.2096,23300.0
2012-08-21 11:20:00,52.81,52.83,52.68,52.72,114600.0,37.2096,37.2237,37.118,37.1462,114600.0
2012-08-21 11:25:00,52.73,52.78,52.7,52.74,31500.0,37.1532,37.1884,37.1321,37.1603,31500.0
2012-08-21 11:30:00,52.73,52.74,52.68,52.69,23300.0,37.1532,37.1603,37.118,37.125,23300.0
2012-08-21 11:35:00,52.69,52.73,52.62,52.71,38500.0,37.125,37.1532,37.0757,37.1391,38500.0
2012-08-21 11:40:00,52.71,52.73,52.69,52.73,38300.0,37.1391,37.1532,37.125,37.1532,38300.0
2012-08-21 11:45:00,52.73,52.74,52.7,52.73,14700.0,37.1532,37.1603,37.1321,37.1532,14700.0
2012-08-21 11:50:00,52.72,52.78,52.72,52.78,26900.0,37.1462,37.1884,37.1462,37.1884,26900.0
2012-08-21 11:55:00,52.77,52.8,52.76,52.77,20300.0,37.1814,37.2025,37.1743,37.1814,20300.0
2012-08-21 12:00:00,52.76,52.82,52.72,52.72,36600.0,37.1743,37.2166,37.1462,37.1462,36600.0
2012-08-21 12:05:00,52.73,52.76,52.67,52.76,27900.0,37.1532,37.1743,37.1109,37.1743,27900.0
2012-08-21 12:10:00,52.76,52.77,52.73,52.74,16000.0,37.1743,37.1814,37.1532,37.1603,16000.0
2012-08-21 12:15:00,52.74,52.74,52.69,52.71,20100.0,37.1603,37.1603,37.125,37.1391,20100.0
2012-08-21 12:20:00,52.71,52.75,52.69,52.74,24400.0,37.1391,37.1673,37.125,37.1603,24400.0
2012-08-21 12:25:00,52.75,52.76,52.69,52.73,11600.0,37.1673,37.1743,37.125,37.1532,11600.0
2012-08-21 12:30:00,52.73,52.76,52.73,52.75,12300.0,37.1532,37.1743,37.1532,37.1673,12300.0
2012-08-21 12:35:00,52.74,52.78,52.73,52.77,7200.0,37.1603,37.1884,37.1532,37.1814,7200.0
2012-08-21 12:40:00,52.77,52.78,52.73,52.74,10700.0,37.1814,37.1884,37.1532,37.1603,10700.0
2012-08-21 12:45:00,52.74,52.75,52.67,52.73,18100.0,37.1603,37.1673,37.1109,37.1532,18100.0
2012-08-21 12:50:00,52.72,52.74,52.71,52.74,22900.0,37.1462,37.1603,37.1391,37.1603,22900.0
2012-08-21 12:55:00,52.74,52.74,52.71,52.72,17500.0,37.1603,37.1603,37.1391,37.1462,17500.0
2012-08-21 13:00:00,52.72,52.72,52.68,52.71,16600.0,37.1462,37.1462,37.118,37.1391,16600.0
2012-08-21 13:05:00,52.7,52.71,52.65,52.66,27400.0,37.1321,37.1391,37.0968,37.1039,27400.0
2012-08-21 13:10:00,52.67,52.67,52.62,52.65,43100.0,37.1109,37.1109,37.0757,37.0968,43100.0
2012-08-21 13:15:00,52.65,52.66,52.57,52.63,66600.0,37.0968,37.1039,37.0405,37.0827,66600.0
2012-08-21 13:20:00,52.64,52.66,52.56,52.62,48000.0,37.0898,37.1039,37.0334,37.0757,48000.0
2012-08-21 13:25:00,52.61,52.62,52.57,52.58,30800.0,37.0687,37.0757,37.0405,37.0475,30800.0
2012-08-21 13:30:00,52.58,52.62,52.58,52.6,20400.0,37.0475,37.0757,37.0475,37.0616,20400.0
2012-08-21 13:35:00,52.6,52.62,52.6,52.6,20200.0,37.0616,37.0757,37.0616,37.0616,20200.0
2012-08-21 13:40:00,52.59,52.62,52.55,52.55,28400.0,37.0546,37.0757,37.0264,37.0264,28400.0
2012-08-21 13:45:00,52.54,52.56,52.47,52.47,20700.0,37.0193,37.0334,36.97,36.97,20700.0
2012-08-21 13:50:00,52.47,52.5,52.46,52.49,22200.0,36.97,36.9912,36.963,36.9841,22200.0
2012-08-21 13:55:00,52.49,52.56,52.48,52.56,18700.0,36.9841,37.0334,36.9771,37.0334,18700.0
2012-08-21 14:00:00,52.55,52.55,52.51,52.52,24700.0,37.0264,37.0264,36.9982,37.0052,24700.0
2012-08-21 14:05:00,52.52,52.55,52.51,52.54,26100.0,37.0052,37.0264,36.9982,37.0193,26100.0
2012-08-21 14:10:00,52.53,52.53,52.46,52.46,16700.0,37.0123,37.0123,36.963,36.963,16700.0
2012-08-21 14:15:00,52.47,52.48,52.41,52.41,22900.0,36.97,36.9771,36.9277,36.9277,22900.0
2012-08-21 14:20:00,52.41,52.47,52.41,52.45,26300.0,36.9277,36.97,36.9277,36.9559,26300.0
2012-08-21 14:25:00,52.46,52.46,52.37,52.38,46600.0,36.963,36.963,36.8996,36.9066,46600.0
2012-08-21 14:30:00,52.38,52.45,52.37,52.44,24600.0,36.9066,36.9559,36.8996,36.9489,24600.0
2012-08-21 14:35:00,52.45,52.45,52.35,52.36,41300.0,36.9559,36.9559,36.8855,36.8925,41300.0
2012-08-21 14:40:00,52.37,52.4,52.33,52.35,21700.0,36.8996,36.9207,36.8714,36.8855,21700.0
2012-08-21 14:45:00,52.34,52.37,52.33,52.37,21800.0,36.8784,36.8996,36.8714,36.8996,21800.0
2012-08-21 14:50:00,52.37,52.37,52.35,52.36,25600.0,36.8996,36.8996,36.8855,36.8925,25600.0
2012-08-21 14:55:00,52.36,52.38,52.34,52.37,21400.0,36.8925,36.9066,36.8784,36.8996,21400.0
2012-08-21 15:00:00,52.36,52.37,52.26,52.31,62000.0,36.8925,36.8996,36.8221,36.8573,62000.0
2012-08-21 15:05:00,52.31,52.36,52.3,52.33,28600.0,36.8573,36.8925,36.8502,36.8714,28600.0
2012-08-21 15:10:00,52.33,52.34,52.29,52.29,34700.0,36.8714,36.8784,36.8432,36.8432,34700.0
2012-08-21 15:15:00,52.29,52.3,52.24,52.25,49800.0,36.8432,36.8502,36.808,36.815,49800.0
2012-08-21 15:20:00,52.27,52.3,52.25,52.29,34400.0,36.8291,36.8502,36.815,36.8432,34400.0
2012-08-21 15:25:00,52.29,52.29,52.24,52.29,36100.0,36.8432,36.8432,36.808,36.8432,36100.0
2012-08-21 15:30:00,52.29,52.34,52.27,52.27,46200.0,36.8432,36.8784,36.8291,36.8291,46200.0
2012-08-21 15:35:00,52.28,52.35,52.27,52.34,43700.0,36.8361,36.8855,36.8291,36.8784,43700.0
2012-08-21 15:40:00,52.34,52.37,52.3,52.3,68500.0,36.8784,36.8996,36.8502,36.8502,68500.0
2012-08-21 15:45:00,52.29,52.33,52.27,52.29,63300.0,36.8432,36.8714,36.8291,36.8432,63300.0
2012-08-21 15:50:00,52.29,52.32,52.27,52.3,69900.0,36.8432,36.8643,36.8291,36.8502,69900.0
2012-08-21 15:55:00,52.3,52.34,52.29,52.34,126200.0,36.8502,36.8784,36.8432,36.8784,126200.0
2012-08-22 09:30:00,52.04,52.1,51.75,51.75,87300.0,36.667,36.7093,36.4627,36.4627,87300.0
2012-08-22 09:35:00,51.77,51.9,51.75,51.84,41400.0,36.4768,36.5684,36.4627,36.5261,41400.0
2012-08-22 09:40:00,51.85,51.99,51.85,51.97,26500.0,36.5332,36.6318,36.5332,36.6177,26500.0
2012-08-22 09:45:00,51.98,52.16,51.98,52.09,44600.0,36.6248,36.7516,36.6248,36.7023,44600.0
2012-08-22 09:50:00,52.08,52.16,52.07,52.1,22000.0,36.6952,36.7516,36.6882,36.7093,22000.0
2012-08-22 09:55:00,52.09,52.09,52.01,52.05,29900.0,36.7023,36.7023,36.6459,36.6741,29900.0
2012-08-22 10:00:00,52.04,52.1,51.97,52.07,27700.0,36.667,36.7093,36.6177,36.6882,27700.0
2012-08-22 10:05:00,52.07,52.1,52.0,52.02,21000.0,36.6882,36.7093,36.6389,36.6529,21000.0
2012-08-22 10:10:00,52.01,52.01,51.81,51.81,64600.0,36.6459,36.6459,36.505,36.505,64600.0
2012-08-22 10:15:00,51.8,51.88,51.75,51.88,41600.0,36.4979,36.5543,36.4627,36.5543,41600.0
2012-08-22 10:20:00,51.86,51.94,51.85,51.92,25200.0,36.5402,36.5966,36.5332,36.5825,25200.0
2012-08-22 10:25:00,51.93,51.95,51.87,51.9,25000.0,36.5895,36.6036,36.5473,36.5684,25000.0
2012-08-22 10:30:00,51.89,51.95,51.87,51.87,29200.0,36.5614,36.6036,36.5473,36.5473,29200.0
2012-08-22 10:35:00,51.86,51.88,51.77,51.77,38700.0,36.5402,36.5543,36.4768,36.4768,38700.0
2012-08-22 10:40:00,51.77,51.84,51.76,51.81,29300.0,36.4768,36.5261,36.4698,36.505,29300.0
2012-08-22 10:45:00,51.81,51.81,51.68,51.69,25700.0,36.505,36.505,36.4134,36.4204,25700.0
2012-08-22 10:50:00,51.7,51.76,51.68,51.7,49700.0,36.4275,36.4698,36.4134,36.4275,49700.0
2012-08-22 10:55:00,51.7,51.75,51.67,51.68,65700.0,36.4275,36.4627,36.4063,36.4134,65700.0
2012-08-22 11:00:00,51.68,51.69,51.57,51.65,52600.0,36.4134,36.4204,36.3359,36.3922,52600.0
2012-08-22 11:05:00,51.65,51.68,51.62,51.66,30800.0,36.3922,36.4134,36.3711,36.3993,30800.0
2012-08-22 11:10:00,51.66,51.69,51.59,51.59,41000.0,36.3993,36.4204,36.35,36.35,41000.0
2012-08-22 11:15:00,51.6,51.64,51.57,51.57,47400.0,36.357,36.3852,36.3359,36.3359,47400.0
2012-08-22 11:20:00,51.57,51.62,51.54,51.54,99700.0,36.3359,36.3711,36.3147,36.3147,99700.0
2012-08-22 11:25:00,51.55,51.58,51.5,51.55,77800.0,36.3218,36.3429,36.2866,36.3218,77800.0
2012-08-22 11:30:00,51.55,51.56,51.45,51.46,55000.0,36.3218,36.3288,36.2513,36.2584,55000.0
2012-08-22 11:35:00,51.45,51.6,51.45,51.53,63900.0,36.2513,36.357,36.2513,36.3077,63900.0
2012-08-22 11:40:00,51.52,51.58,51.49,51.58,51800.0,36.3007,36.3429,36.2795,36.3429,51800.0
2012-08-22 11:45:00,51.58,51.6,51.57,51.57,18900.0,36.3429,36.357,36.3359,36.3359,18900.0
2012-08-22 11:50:00,51.57,51.63,51.57,51.6,25100.0,36.3359,36.3782,36.3359,36.357,25100.0
2012-08-22 11:55:00,51.59,51.62,51.57,51.62,26500.0,36.35,36.3711,36.3359,36.3711,26500.0
2012-08-22 12:00:00,51.63,51.64,51.55,51.56,37300.0,36.3782,36.3852,36.3218,36.3288,37300.0
2012-08-22 12:05:00,51.57,51.57,51.49,51.53,50300.0,36.3359,36.3359,36.2795,36.3077,50300.0
2012-08-22 12:10:00,51.53,51.53,51.46,51.49,97700.0,36.3077,36.3077,36.2584,36.2795,97700.0
2012-08-22 12:15:00,51.49,51.53,51.38,51.45,64600.0,36.2795,36.3077,36.202,36.2513,64600.0
2012-08-22 12:20:00,51.44,51.44,51.37,51.42,43700.0,36.2443,36.2443,36.195,36.2302,43700.0
2012-08-22 12:25:00,51.42,51.42,51.36,51.36,35000.0,36.2302,36.2302,36.1879,36.1879,35000.0
2012-08-22 12:30:00,51.37,51.38,51.29,51.29,54900.0,36.195,36.202,36.1386,36.1386,54900.0
2012-08-22 12:35:00,51.3,51.34,51.25,51.28,49000.0,36.1456,36.1738,36.1104,36.1315,49000.0
2012-08-22 12:40:00,51.28,51.35,51.27,51.27,41500.0,36.1315,36.1809,36.1245,36.1245,41500.0
2012-08-22 12:45:00,51.28,51.32,51.27,51.31,31000.0,36.1315,36.1597,36.1245,36.1527,31000.0
2012-08-22 12:50:00,51.31,51.33,51.31,51.33,22300.0,36.1527,36.1668,36.1527,36.1668,22300.0
2012-08-22 12:55:00,51.33,51.36,51.31,51.32,39200.0,36.1668,36.1879,36.1527,36.1597,39200.0
2012-08-22 13:00:00,51.32,51.36,51.31,51.34,36900.0,36.1597,36.1879,36.1527,36.1738,36900.0
2012-08-22 13:05:00,51.34,51.36,51.32,51.33,22000.0,36.1738,36.1879,36.1597,36.1668,22000.0
2012-08-22 13:10:00,51.34,51.36,51.3,51.33,37100.0,36.1738,36.1879,36.1456,36.1668,37100.0
2012-08-22 13:15:00,51.33,51.33,51.29,51.32,34200.0,36.1668,36.1668,36.1386,36.1597,34200.0
2012-08-22 13:20:00,51.33,51.41,51.33,51.41,21800.0,36.1668,36.2231,36.1668,36.2231,21800.0
2012-08-22 13:25:00,51.41,51.43,51.38,51.38,15000.0,36.2231,36.2372,36.202,36.202,15000.0
2012-08-22 13:30:00,51.38,51.38,51.35,51.36,23300.0,36.202,36.202,36.1809,36.1879,23300.0
2012-08-22 13:35:00,51.36,51.4,51.36,51.38,25700.0,36.1879,36.2161,36.1879,36.202,25700.0
2012-08-22 13:40:00,51.38,51.39,51.37,51.38,17500.0,36.202,36.2091,36.195,36.202,17500.0
2012-08-22 13:45:00,51.38,51.41,51.38,51.4,36500.0,36.202,36.2231,36.202,36.2161,36500.0
2012-08-22 13:50:00,51.4,51.4,51.36,51.37,19000.0,36.2161,36.2161,36.1879,36.195,19000.0
2012-08-22 13:55:00,51.36,51.41,51.35,51.41,31500.0,36.1879,36.2231,36.1809,36.2231,31500.0
2012-08-22 14:00:00,51.41,51.6,51.41,51.57,118300.0,36.2231,36.357,36.2231,36.3359,118300.0
2012-08-22 14:05:00,51.57,51.61,51.48,51.51,57700.0,36.3359,36.3641,36.2725,36.2936,57700.0
2012-08-22 14:10:00,51.51,51.55,51.46,51.46,49300.0,36.2936,36.3218,36.2584,36.2584,49300.0
2012-08-22 14:15:00,51.45,51.49,51.38,51.41,58900.0,36.2513,36.2795,36.202,36.2231,58900.0
2012-08-22 14:20:00,51.41,51.5,51.4,51.45,39400.0,36.2231,36.2866,36.2161,36.2513,39400.0
2012-08-22 14:25:00,51.45,51.54,51.42,51.52,35600.0,36.2513,36.3147,36.2302,36.3007,35600.0
2012-08-22 14:30:00,51.52,51.58,51.49,51.58,39900.0,36.3007,36.3429,36.2795,36.3429,39900.0
2012-08-22 14:35:00,51.59,51.65,51.56,51.61,42400.0,36.35,36.3922,36.3288,36.3641,42400.0
2012-08-22 14:40:00,51.61,51.65,51.6,51.64,46500.0,36.3641,36.3922,36.357,36.3852,46500.0
2012-08-22 14:45:00,51.63,51.78,51.62,51.68,60300.0,36.3782,36.4838,36.3711,36.4134,60300.0
2012-08-22 14:50:00,51.68,51.72,51.65,51.68,52800.0,36.4134,36.4416,36.3922,36.4134,52800.0
2012-08-22 14:55:00,51.69,51.77,51.69,51.77,31800.0,36.4204,36.4768,36.4204,36.4768,31800.0
2012-08-22 15:00:00,51.77,51.77,51.7,51.73,47200.0,36.4768,36.4768,36.4275,36.4486,47200.0
2012-08-22 15:05:00,51.74,51.78,51.71,51.78,50800.0,36.4557,36.4838,36.4345,36.4838,50800.0
2012-08-22 15:10:00,51.79,51.81,51.74,51.75,41600.0,36.4909,36.505,36.4557,36.4627,41600.0
2012-08-22 15:15:00,51.75,51.76,51.67,51.68,39500.0,36.4627,36.4698,36.4063,36.4134,39500.0
2012-08-22 15:20:00,51.67,51.69,51.66,51.67,56400.0,36.4063,36.4204,36.3993,36.4063,56400.0
2012-08-22 15:25:00,51.68,51.76,51.67,51.72,39200.0,36.4134,36.4698,36.4063,36.4416,39200.0
2012-08-22 15:30:00,51.73,51.76,51.69,51.69,53100.0,36.4486,36.4698,36.4204,36.4204,53100.0
2012-08-22 15:35:00,51.69,51.74,51.67,51.73,58800.0,36.4204,36.4557,36.4063,36.4486,58800.0
2012-08-22 15:40:00,51.73,51.78,51.73,51.75,54800.0,36.4486,36.4838,36.4486,36.4627,54800.0
2012-08-22 15:45:00,51.74,51.74,51.69,51.73,69300.0,36.4557,36.4557,36.4204,36.4486,69300.0
2012-08-22 15:50:00,51.73,51.74,51.69,51.72,82200.0,36.4486,36.4557,36.4204,36.4416,82200.0
2012-08-22 15:55:00,51.72,51.72,51.66,51.67,147200.0,36.4416,36.4416,36.3993,36.4063,147200.0
2012-08-23 09:30:00,51.68,51.71,51.51,51.54,49000.0,36.4134,36.4345,36.2936,36.3147,49000.0
2012-08-23 09:35:00,51.52,51.64,51.46,51.52,26300.0,36.3007,36.3852,36.2584,36.3007,26300.0
2012-08-23 09:40:00,51.52,51.75,51.52,51.74,31100.0,36.3007,36.4627,36.3007,36.4557,31100.0
2012-08-23 09:45:00,51.73,51.75,51.59,51.59,21400.0,36.4486,36.4627,36.35,36.35,21400.0
2012-08-23 09:50:00,51.59,51.63,51.5,51.52,47600.0,36.35,36.3782,36.2866,36.3007,47600.0
2012-08-23 09:55:00,51.53,51.59,51.43,51.5,44400.0,36.3077,36.35,36.2372,36.2866,44400.0
2012-08-23 10:00:00,51.49,51.66,51.47,51.61,60400.0,36.2795,36.3993,36.2654,36.3641,60400.0
2012-08-23 10:05:00,51.61,51.69,51.51,51.52,80400.0,36.3641,36.4204,36.2936,36.3007,80400.0
2012-08-23 10:10:00,51.52,51.53,51.39,51.46,33900.0,36.3007,36.3077,36.2091,36.2584,33900.0
2012-08-23 10:15:00,51.46,51.51,51.46,51.47,19200.0,36.2584,36.2936,36.2584,36.2654,19200.0
2012-08-23 10:20:00,51.47,51.54,51.45,51.54,28600.0,36.2654,36.3147,36.2513,36.3147,28600.0
2012-08-23 10:25:00,51.54,51.56,51.52,51.54,31100.0,36.3147,36.3288,36.3007,36.3147,31100.0
2012-08-23 10:30:00,51.53,51.57,51.51,51.56,96000.0,36.3077,36.3359,36.2936,36.3288,96000.0
2012-08-23 10:35:00,51.56,51.67,51.55,51.67,104800.0,36.3288,36.4063,36.3218,36.4063,104800.0
2012-08-23 10:40:00,51.66,51.68,51.63,51.64,22400.0,36.3993,36.4134,36.3782,36.3852,22400.0
2012-08-23 10:45:00,51.65,51.74,51.65,51.71,35200.0,36.3922,36.4557,36.3922,36.4345,35200.0
2012-08-23 10:50:00,51.72,51.77,51.71,51.74,30400.0,36.4416,36.4768,36.4345,36.4557,30400.0
2012-08-23 10:55:00,51.74,51.75,51.65,51.68,18000.0,36.4557,36.4627,36.3922,36.4134,18000.0
2012-08-23 11:00:00,51.68,51.69,51.58,51.58,22400.0,36.4134,36.4204,36.3429,36.3429,22400.0
2012-08-23 11:05:00,51.59,51.73,51.58,51.72,31100.0,36.35,36.4486,36.3429,36.4416,31100.0
2012-08-23 11:10:00,51.7,51.78,51.68,51.77,25100.0,36.4275,36.4838,36.4134,36.4768,25100.0
2012-08-23 11:15:00,51.76,51.79,51.73,51.75,17300.0,36.4698,36.4909,36.4486,36.4627,17300.0
2012-08-23 11:20:00,51.74,51.74,51.65,51.68,36100.0,36.4557,36.4557,36.3922,36.4134,36100.0
2012-08-23 11:25:00,51.68,51.72,51.66,51.7,53100.0,36.4134,36.4416,36.3993,36.4275,53100.0
2012-08-23 11:30:00,51.7,51.71,51.65,51.66,22200.0,36.4275,36.4345,36.3922,36.3993,22200.0
2012-08-23 11:35:00,51.66,51.71,51.65,51.67,27700.0,36.3993,36.4345,36.3922,36.4063,27700.0
2012-08-23 11:40:00,51.69,51.7,51.65,51.69,25200.0,36.4204,36.4275,36.3922,36.4204,25200.0
2012-08-23 11:45:00,51.7,51.74,51.69,51.7,22100.0,36.4275,36.4557,36.4204,36.4275,22100.0
2012-08-23 11:50:00,51.7,51.7,51.62,51.62,19700.0,36.4275,36.4275,36.3711,36.3711,19700.0
2012-08-23 11:55:00,51.62,51.64,51.61,51.63,12500.0,36.3711,36.3852,36.3641,36.3782,12500.0
2012-08-23 12:00:00,51.63,51.65,51.55,51.59,19700.0,36.3782,36.3922,36.3218,36.35,19700.0
2012-08-23 12:05:00,51.58,51.59,51.53,51.55,18400.0,36.3429,36.35,36.3077,36.3218,18400.0
2012-08-23 12:10:00,51.55,51.55,51.47,51.47,16800.0,36.3218,36.3218,36.2654,36.2654,16800.0
2012-08-23 12:15:00,51.47,51.52,51.44,51.5,45600.0,36.2654,36.3007,36.2443,36.2866,45600.0
2012-08-23 12:20:00,51.5,51.52,51.46,51.52,28100.0,36.2866,36.3007,36.2584,36.3007,28100.0
2012-08-23 12:25:00,51.53,51.54,51.5,51.52,8500.0,36.3077,36.3147,36.2866,36.3007,8500.0
2012-08-23 12:30:00,51.52,51.56,51.51,51.52,19100.0,36.3007,36.3288,36.2936,36.3007,19100.0
2012-08-23 12:35:00,51.52,51.53,51.48,51.49,11600.0,36.3007,36.3077,36.2725,36.2795,11600.0
2012-08-23 12:40:00,51.5,51.56,51.5,51.54,26900.0,36.2866,36.3288,36.2866,36.3147,26900.0
2012-08-23 12:45:00,51.55,51.56,51.53,51.54,13100.0,36.3218,36.3288,36.3077,36.3147,13100.0
2012-08-23 12:50:00,51.54,51.56,51.49,51.49,15800.0,36.3147,36.3288,36.2795,36.2795,15800.0
2012-08-23 12:55:00,51.49,51.49,51.45,51.47,19500.0,36.2795,36.2795,36.2513,36.2654,19500.0
2012-08-23 13:00:00,51.47,51.49,51.44,51.49,21900.0,36.2654,36.2795,36.2443,36.2795,21900.0
2012-08-23 13:05:00,51.49,51.51,51.48,51.48,12400.0,36.2795,36.2936,36.2725,36.2725,12400.0
2012-08-23 13:10:00,51.49,51.49,51.38,51.38,35800.0,36.2795,36.2795,36.202,36.202,35800.0
2012-08-23 13:15:00,51.38,51.46,51.36,51.45,24000.0,36.202,36.2584,36.1879,36.2513,24000.0
2012-08-23 13:20:00,51.46,51.46,51.36,51.36,15000.0,36.2584,36.2584,36.1879,36.1879,15000.0
2012-08-23 13:25:00,51.37,51.4,51.35,51.37,19500.0,36.195,36.2161,36.1809,36.195,19500.0
2012-08-23 13:30:00,51.36,51.41,51.35,51.41,14200.0,36.1879,36.2231,36.1809,36.2231,14200.0
2012-08-23 13:35:00,51.42,51.44,51.38,51.38,15600.0,36.2302,36.2443,36.202,36.202,15600.0
2012-08-23 13:40:00,51.36,51.43,51.36,51.39,17100.0,36.1879,36.2372,36.1879,36.2091,17100.0
2012-08-23 13:45:00,51.39,51.39,51.37,51.39,15800.0,36.2091,36.2091,36.195,36.2091,15800.0
2012-08-23 13:50:00,51.4,51.46,51.39,51.46,24000.0,36.2161,36.2584,36.2091,36.2584,24000.0
2012-08-23 13:55:00,51.46,51.46,51.41,51.41,8800.0,36.2584,36.2584,36.2231,36.2231,8800.0
2012-08-23 14:00:00,51.42,51.46,51.39,51.39,20100.0,36.2302,36.2584,36.2091,36.2091,20100.0
2012-08-23 14:05:00,51.4,51.46,51.38,51.46,14100.0,36.2161,36.2584,36.202,36.2584,14100.0
2012-08-23 14:10:00,51.46,51.49,51.44,51.44,15400.0,36.2584,36.2795,36.2443,36.2443,15400.0
2012-08-23 14:15:00,51.45,51.47,51.42,51.44,28300.0,36.2513,36.2654,36.2302,36.2443,28300.0
2012-08-23 14:20:00,51.45,51.46,51.42,51.45,26500.0,36.2513,36.2584,36.2302,36.2513,26500.0
2012-08-23 14:25:00,51.46,51.49,51.43,51.43,13300.0,36.2584,36.2795,36.2372,36.2372,13300.0
2012-08-23 14:30:00,51.43,51.44,51.41,51.42,15000.0,36.2372,36.2443,36.2231,36.2302,15000.0
2012-08-23 14:35:00,51.43,51.48,51.42,51.48,26900.0,36.2372,36.2725,36.2302,36.2725,26900.0
2012-08-23 14:40:00,51.47,51.54,51.47,51.53,29900.0,36.2654,36.3147,36.2654,36.3077,29900.0
2012-08-23 14:45:00,51.54,51.65,51.53,51.63,37300.0,36.3147,36.3922,36.3077,36.3782,37300.0
2012-08-23 14:50:00,51.63,51.63,51.5,51.51,26000.0,36.3782,36.3782,36.2866,36.2936,26000.0
2012-08-23 14:55:00,51.51,51.53,51.47,51.49,37100.0,36.2936,36.3077,36.2654,36.2795,37100.0
2012-08-23 15:00:00,51.48,51.5,51.44,51.46,26200.0,36.2725,36.2866,36.2443,36.2584,26200.0
2012-08-23 15:05:00,51.46,51.56,51.45,51.56,30600.0,36.2584,36.3288,36.2513,36.3288,30600.0
2012-08-23 15:10:00,51.56,51.6,51.55,51.59,46200.0,36.3288,36.357,36.3218,36.35,46200.0
2012-08-23 15:15:00,51.58,51.62,51.55,51.56,30300.0,36.3429,36.3711,36.3218,36.3288,30300.0
2012-08-23 15:20:00,51.57,51.59,51.48,51.51,67500.0,36.3359,36.35,36.2725,36.2936,67500.0
2012-08-23 15:25:00,51.51,51.62,51.51,51.62,58300.0,36.2936,36.3711,36.2936,36.3711,58300.0
2012-08-23 15:30:00,51.61,51.61,51.56,51.57,45200.0,36.3641,36.3641,36.3288,36.3359,45200.0
2012-08-23 15:35:00,51.57,51.62,51.54,51.56,38700.0,36.3359,36.3711,36.3147,36.3288,38700.0
2012-08-23 15:40:00,51.56,51.59,51.54,51.56,45000.0,36.3288,36.35,36.3147,36.3288,45000.0
2012-08-23 15:45:00,51.56,51.59,51.51,51.52,61200.0,36.3288,36.35,36.2936,36.3007,61200.0
2012-08-23 15:50:00,51.51,51.53,51.48,51.48,79100.0,36.2936,36.3077,36.2725,36.2725,79100.0
2012-08-23 15:55:00,51.48,51.49,51.45,51.48,195400.0,36.2725,36.2795,36.2513,36.2725,195400.0
2012-08-24 09:30:00,51.38,51.39,51.27,51.39,52300.0,36.202,36.2091,36.1245,36.2091,52300.0
2012-08-24 09:35:00,51.38,51.44,51.38,51.42,25900.0,36.202,36.2443,36.202,36.2302,25900.0
2012-08-24 09:40:00,51.43,51.48,51.32,51.33,40200.0,36.2372,36.2725,36.1597,36.1668,40200.0
2012-08-24 09:45:00,51.33,51.43,51.32,51.42,40800.0,36.1668,36.2372,36.1597,36.2302,40800.0
2012-08-24 09:50:00,51.42,51.44,51.33,51.35,30900.0,36.2302,36.2443,36.1668,36.1809,30900.0
2012-08-24 09:55:00,51.35,51.35,51.26,51.28,20200.0,36.1809,36.1809,36.1175,36.1315,20200.0
2012-08-24 10:00:00,51.27,51.36,51.26,51.35,27700.0,36.1245,36.1879,36.1175,36.1809,27700.0
2012-08-24 10:05:00,51.36,51.42,51.35,51.42,23000.0,36.1879,36.2302,36.1809,36.2302,23000.0
2012-08-24 10:10:00,51.42,51.46,51.39,51.39,28300.0,36.2302,36.2584,36.2091,36.2091,28300.0
2012-08-24 10:15:00,51.38,51.39,51.33,51.35,17200.0,36.202,36.2091,36.1668,36.1809,17200.0
2012-08-24 10:20:00,51.34,51.4,51.32,51.35,26700.0,36.1738,36.2161,36.1597,36.1809,26700.0
2012-08-24 10:25:00,51.34,51.37,51.32,51.32,15600.0,36.1738,36.195,36.1597,36.1597,15600.0
2012-08-24 10:30:00,51.33,51.36,51.3,51.34,58200.0,36.1668,36.1879,36.1456,36.1738,58200.0
2012-08-24 10:35:00,51.34,51.45,51.31,51.45,44000.0,36.1738,36.2513,36.1527,36.2513,44000.0
2012-08-24 10:40:00,51.44,51.46,51.41,51.46,57800.0,36.2443,36.2584,36.2231,36.2584,57800.0
2012-08-24 10:45:00,51.45,51.57,51.45,51.52,32800.0,36.2513,36.3359,36.2513,36.3007,32800.0
2012-08-24 10:50:00,51.49,51.55,51.48,51.51,17300.0,36.2795,36.3218,36.2725,36.2936,17300.0
2012-08-24 10:55:00,51.52,51.54,51.48,51.5,19000.0,36.3007,36.3147,36.2725,36.2866,19000.0
2012-08-24 11:00:00,51.5,51.62,51.5,51.61,29600.0,36.2866,36.3711,36.2866,36.3641,29600.0
2012-08-24 11:05:00,51.62,51.7,51.62,51.66,18300.0,36.3711,36.4275,36.3711,36.3993,18300.0
2012-08-24 11:10:00,51.66,51.71,51.66,51.7,19100.0,36.3993,36.4345,36.3993,36.4275,19100.0
2012-08-24 11:15:00,51.69,51.97,51.69,51.93,53100.0,36.4204,36.6177,36.4204,36.5895,53100.0
2012-08-24 11:20:00,51.93,51.95,51.83,51.84,31800.0,36.5895,36.6036,36.5191,36.5261,31800.0
2012-08-24 11:25:00,51.85,51.89,51.83,51.84,19900.0,36.5332,36.5614,36.5191,36.5261,19900.0
2012-08-24 11:30:00,51.85,51.87,51.79,51.82,56700.0,36.5332,36.5473,36.4909,36.512,56700.0
2012-08-24 11:35:00,51.82,51.83,51.77,51.8,27400.0,36.512,36.5191,36.4768,36.4979,27400.0
2012-08-24 11:40:00,51.79,51.8,51.73,51.75,23000.0,36.4909,36.4979,36.4486,36.4627,23000.0
2012-08-24 11:45:00,51.73,51.77,51.69,51.72,19300.0,36.4486,36.4768,36.4204,36.4416,19300.0
2012-08-24 11:50:00,51.72,51.73,51.68,51.69,13000.0,36.4416,36.4486,36.4134,36.4204,13000.0
2012-08-24 11:55:00,51.7,51.74,51.7,51.73,10300.0,36.4275,36.4557,36.4275,36.4486,10300.0
2012-08-24 12:00:00,51.73,51.75,51.72,51.75,15000.0,36.4486,36.4627,36.4416,36.4627,15000.0
2012-08-24 12:05:00,51.74,51.8,51.74,51.78,21900.0,36.4557,36.4979,36.4557,36.4838,21900.0
2012-08-24 12:10:00,51.77,51.77,51.72,51.75,22600.0,36.4768,36.4768,36.4416,36.4627,22600.0
2012-08-24 12:15:00,51.76,51.76,51.74,51.75,11200.0,36.4698,36.4698,36.4557,36.4627,11200.0
2012-08-24 12:20:00,51.76,51.77,51.75,51.77,8200.0,36.4698,36.4768,36.4627,36.4768,8200.0
2012-08-24 12:25:00,51.77,51.83,51.77,51.82,17800.0,36.4768,36.5191,36.4768,36.512,17800.0
2012-08-24 12:30:00,51.82,51.84,51.8,51.82,12600.0,36.512,36.5261,36.4979,36.512,12600.0
2012-08-24 12:35:00,51.82,51.83,51.78,51.8,9900.0,36.512,36.5191,36.4838,36.4979,9900.0
2012-08-24 12:40:00,51.81,51.83,51.79,51.81,13200.0,36.505,36.5191,36.4909,36.505,13200.0
2012-08-24 12:45:00,51.82,51.85,51.82,51.84,13300.0,36.512,36.5332,36.512,36.5261,13300.0
2012-08-24 12:50:00,51.83,51.87,51.83,51.83,14200.0,36.5191,36.5473,36.5191,36.5191,14200.0
2012-08-24 12:55:00,51.84,51.85,51.81,51.84,13200.0,36.5261,36.5332,36.505,36.5261,13200.0
2012-08-24 13:00:00,51.84,51.84,51.81,51.82,11900.0,36.5261,36.5261,36.505,36.512,11900.0
2012-08-24 13:05:00,51.83,51.86,51.8,51.86,15500.0,36.5191,36.5402,36.4979,36.5402,15500.0
2012-08-24 13:10:00,51.84,51.85,51.8,51.8,17800.0,36.5261,36.5332,36.4979,36.4979,17800.0
2012-08-24 13:15:00,51.81,51.81,51.79,51.8,13500.0,36.505,36.505,36.4909,36.4979,13500.0
2012-08-24 13:20:00,51.81,51.81,51.76,51.78,30600.0,36.505,36.505,36.4698,36.4838,30600.0
2012-08-24 13:25:00,51.78,51.82,51.78,51.81,12900.0,36.4838,36.512,36.4838,36.505,12900.0
2012-08-24 13:30:00,51.82,51.88,51.81,51.85,37400.0,36.512,36.5543,36.505,36.5332,37400.0
2012-08-24 13:35:00,51.86,51.86,51.82,51.85,18800.0,36.5402,36.5402,36.512,36.5332,18800.0
2012-08-24 13:40:00,51.85,51.92,51.83,51.92,23400.0,36.5332,36.5825,36.5191,36.5825,23400.0
2012-08-24 13:45:00,51.91,51.97,51.87,51.92,79100.0,36.5754,36.6177,36.5473,36.5825,79100.0
2012-08-24 13:50:00,51.93,51.96,51.93,51.93,7900.0,36.5895,36.6107,36.5895,36.5895,7900.0
2012-08-24 13:55:00,51.94,51.94,51.86,51.88,16900.0,36.5966,36.5966,36.5402,36.5543,16900.0
2012-08-24 14:00:00,51.87,51.88,51.86,51.88,12700.0,36.5473,36.5543,36.5402,36.5543,12700.0
2012-08-24 14:05:00,51.87,51.88,51.83,51.84,12700.0,36.5473,36.5543,36.5191,36.5261,12700.0
2012-08-24 14:10:00,51.84,51.87,51.84,51.85,13100.0,36.5261,36.5473,36.5261,36.5332,13100.0
2012-08-24 14:15:00,51.85,51.86,51.8,51.8,11000.0,36.5332,36.5402,36.4979,36.4979,11000.0
2012-08-24 14:20:00,51.8,51.81,51.77,51.79,22800.0,36.4979,36.505,36.4768,36.4909,22800.0
2012-08-24 14:25:00,51.79,51.8,51.77,51.78,13600.0,36.4909,36.4979,36.4768,36.4838,13600.0
2012-08-24 14:30:00,51.77,51.79,51.77,51.77,7500.0,36.4768,36.4909,36.4768,36.4768,7500.0
2012-08-24 14:35:00,51.78,51.78,51.71,51.72,14600.0,36.4838,36.4838,36.4345,36.4416,14600.0
2012-08-24 14:40:00,51.71,51.73,51.7,51.73,20900.0,36.4345,36.4486,36.4275,36.4486,20900.0
2012-08-24 14:45:00,51.72,51.76,51.71,51.72,21000.0,36.4416,36.4698,36.4345,36.4416,21000.0
2012-08-24 14:50:00,51.71,51.73,51.69,51.71,13500.0,36.4345,36.4486,36.4204,36.4345,13500.0
2012-08-24 14:55:00,51.71,51.73,51.69,51.7,20600.0,36.4345,36.4486,36.4204,36.4275,20600.0
2012-08-24 15:00:00,51.71,51.73,51.68,51.71,17500.0,36.4345,36.4486,36.4134,36.4345,17500.0
2012-08-24 15:05:00,51.7,51.71,51.67,51.7,20900.0,36.4275,36.4345,36.4063,36.4275,20900.0
2012-08-24 15:10:00,51.7,51.73,51.69,51.73,16400.0,36.4275,36.4486,36.4204,36.4486,16400.0
2012-08-24 15:15:00,51.73,51.76,51.72,51.75,20800.0,36.4486,36.4698,36.4416,36.4627,20800.0
2012-08-24 15:20:00,51.75,51.77,51.72,51.75,20500.0,36.4627,36.4768,36.4416,36.4627,20500.0
2012-08-24 15:25:00,51.75,51.77,51.73,51.73,17600.0,36.4627,36.4768,36.4486,36.4486,17600.0
2012-08-24 15:30:00,51.74,51.77,51.71,51.71,31100.0,36.4557,36.4768,36.4345,36.4345,31100.0
2012-08-24 15:35:00,51.72,51.76,51.69,51.75,34100.0,36.4416,36.4698,36.4204,36.4627,34100.0
2012-08-24 15:40:00,51.75,51.78,51.72,51.76,40400.0,36.4627,36.4838,36.4416,36.4698,40400.0
2012-08-24 15:45:00,51.76,51.83,51.75,51.75,59100.0,36.4698,36.5191,36.4627,36.4627,59100.0
2012-08-24 15:50:00,51.76,51.76,51.66,51.69,48400.0,36.4698,36.4698,36.3993,36.4204,48400.0
2012-08-24 15:55:00,51.69,51.72,51.66,51.72,109400.0,36.4204,36.4416,36.3993,36.4416,109400.0
2012-08-27 09:30:00,51.85,51.96,51.84,51.93,40500.0,36.5332,36.6107,36.5261,36.5895,40500.0
2012-08-27 09:35:00,51.93,51.95,51.7,51.7,24600.0,36.5895,36.6036,36.4275,36.4275,24600.0
2012-08-27 09:40:00,51.72,51.72,51.57,51.58,30500.0,36.4416,36.4416,36.3359,36.3429,30500.0
2012-08-27 09:45:00,51.58,51.71,51.58,51.71,9000.0,36.3429,36.4345,36.3429,36.4345,9000.0
2012-08-27 09:50:00,51.71,51.71,51.62,51.66,20300.0,36.4345,36.4345,36.3711,36.3993,20300.0
2012-08-27 09:55:00,51.67,51.68,51.59,51.61,14800.0,36.4063,36.4134,36.35,36.3641,14800.0
2012-08-27 10:00:00,51.61,51.64,51.57,51.62,25800.0,36.3641,36.3852,36.3359,36.3711,25800.0
2012-08-27 10:05:00,51.62,51.65,51.58,51.65,29200.0,36.3711,36.3922,36.3429,36.3922,29200.0
2012-08-27 10:10:00,51.66,51.71,51.64,51.7,19500.0,36.3993,36.4345,36.3852,36.4275,19500.0
2012-08-27 10:15:00,51.7,51.79,51.7,51.76,19600.0,36.4275,36.4909,36.4275,36.4698,19600.0
2012-08-27 10:20:00,51.78,51.83,51.72,51.83,11600.0,36.4838,36.5191,36.4416,36.5191,11600.0
2012-08-27 10:25:00,51.83,51.85,51.73,51.82,88500.0,36.5191,36.5332,36.4486,36.512,88500.0
2012-08-27 10:30:00,51.82,51.82,51.76,51.77,7400.0,36.512,36.512,36.4698,36.4768,7400.0
2012-08-27 10:35:00,51.78,51.82,51.75,51.75,12000.0,36.4838,36.512,36.4627,36.4627,12000.0
2012-08-27 10:40:00,51.75,51.77,51.71,51.75,16600.0,36.4627,36.4768,36.4345,36.4627,16600.0
2012-08-27 10:45:00,51.76,51.79,51.73,51.73,10500.0,36.4698,36.4909,36.4486,36.4486,10500.0
2012-08-27 10:50:00,51.73,51.78,51.72,51.72,20700.0,36.4486,36.4838,36.4416,36.4416,20700.0
2012-08-27 10:55:00,51.73,51.77,51.7,51.76,24400.0,36.4486,36.4768,36.4275,36.4698,24400.0
2012-08-27 11:00:00,51.75,51.76,51.72,51.76,5800.0,36.4627,36.4698,36.4416,36.4698,5800.0
2012-08-27 11:05:00,51.77,51.87,51.77,51.84,28500.0,36.4768,36.5473,36.4768,36.5261,28500.0
2012-08-27 11:10:00,51.85,51.92,51.84,51.89,12300.0,36.5332,36.5825,36.5261,36.5614,12300.0
2012-08-27 11:15:00,51.9,51.98,51.9,51.96,145300.0,36.5684,36.6248,36.5684,36.6107,145300.0
2012-08-27 11:20:00,51.96,51.99,51.94,51.94,11700.0,36.6107,36.6318,36.5966,36.5966,11700.0
2012-08-27 11:25:00,51.96,51.99,51.96,51.98,15400.0,36.6107,36.6318,36.6107,36.6248,15400.0
2012-08-27 11:30:00,51.98,52.01,51.91,51.92,24900.0,36.6248,36.6459,36.5754,36.5825,24900.0
2012-08-27 11:35:00,51.91,51.93,51.89,51.91,10900.0,36.5754,36.5895,36.5614,36.5754,10900.0
2012-08-27 11:40:00,51.9,51.92,51.87,51.91,6300.0,36.5684,36.5825,36.5473,36.5754,6300.0
2012-08-27 11:45:00,51.91,51.92,51.88,51.9,11000.0,36.5754,36.5825,36.5543,36.5684,11000.0
2012-08-27 11:50:00,51.89,51.91,51.84,51.84,11300.0,36.5614,36.5754,36.5261,36.5261,11300.0
2012-08-27 11:55:00,51.85,51.85,51.8,51.81,8900.0,36.5332,36.5332,36.4979,36.505,8900.0
2012-08-27 12:00:00,51.81,51.86,51.8,51.84,11200.0,36.505,36.5402,36.4979,36.5261,11200.0
2012-08-27 12:05:00,51.84,51.84,51.82,51.83,13400.0,36.5261,36.5261,36.512,36.5191,13400.0
2012-08-27 12:10:00,51.83,51.9,51.83,51.9,11000.0,36.5191,36.5684,36.5191,36.5684,11000.0
2012-08-27 12:15:00,51.9,51.9,51.84,51.84,5600.0,36.5684,36.5684,36.5261,36.5261,5600.0
2012-08-27 12:20:00,51.84,51.85,51.76,51.77,25700.0,36.5261,36.5332,36.4698,36.4768,25700.0
2012-08-27 12:25:00,51.77,51.77,51.73,51.73,14400.0,36.4768,36.4768,36.4486,36.4486,14400.0
2012-08-27 12:30:00,51.74,51.76,51.72,51.75,9100.0,36.4557,36.4698,36.4416,36.4627,9100.0
2012-08-27 12:35:00,51.76,51.77,51.74,51.74,14700.0,36.4698,36.4768,36.4557,36.4557,14700.0
2012-08-27 12:40:00,51.75,51.77,51.73,51.75,50300.0,36.4627,36.4768,36.4486,36.4627,50300.0
2012-08-27 12:45:00,51.76,51.79,51.75,51.78,79600.0,36.4698,36.4909,36.4627,36.4838,79600.0
2012-08-27 12:50:00,51.77,51.77,51.75,51.76,6100.0,36.4768,36.4768,36.4627,36.4698,6100.0
2012-08-27 12:55:00,51.76,51.77,51.74,51.77,8100.0,36.4698,36.4768,36.4557,36.4768,8100.0
2012-08-27 13:00:00,51.76,51.76,51.73,51.73,12500.0,36.4698,36.4698,36.4486,36.4486,12500.0
2012-08-27 13:05:00,51.72,51.75,51.7,51.72,56900.0,36.4416,36.4627,36.4275,36.4416,56900.0
2012-08-27 13:10:00,51.72,51.74,51.71,51.72,16700.0,36.4416,36.4557,36.4345,36.4416,16700.0
2012-08-27 13:15:00,51.72,51.74,51.71,51.72,10200.0,36.4416,36.4557,36.4345,36.4416,10200.0
2012-08-27 13:20:00,51.71,51.75,51.71,51.73,13000.0,36.4345,36.4627,36.4345,36.4486,13000.0
2012-08-27 13:25:00,51.73,51.76,51.72,51.73,21400.0,36.4486,36.4698,36.4416,36.4486,21400.0
2012-08-27 13:30:00,51.73,51.74,51.7,51.72,14900.0,36.4486,36.4557,36.4275,36.4416,14900.0
2012-08-27 13:35:00,51.72,51.74,51.7,51.7,17300.0,36.4416,36.4557,36.4275,36.4275,17300.0
2012-08-27 13:40:00,51.69,51.69,51.64,51.67,8000.0,36.4204,36.4204,36.3852,36.4063,8000.0
2012-08-27 13:45:00,51.67,51.68,51.66,51.66,8200.0,36.4063,36.4134,36.3993,36.3993,8200.0
2012-08-27 13:50:00,51.65,51.69,51.65,51.66,11500.0,36.3922,36.4204,36.3922,36.3993,11500.0
2012-08-27 13:55:00,51.66,51.66,51.65,51.65,9100.0,36.3993,36.3993,36.3922,36.3922,9100.0
2012-08-27 14:00:00,51.66,51.69,51.65,51.69,7800.0,36.3993,36.4204,36.3922,36.4204,7800.0
2012-08-27 14:05:00,51.68,51.72,51.68,51.71,16100.0,36.4134,36.4416,36.4134,36.4345,16100.0
2012-08-27 14:10:00,51.69,51.76,51.69,51.73,27400.0,36.4204,36.4698,36.4204,36.4486,27400.0
2012-08-27 14:15:00,51.73,51.75,51.67,51.75,16000.0,36.4486,36.4627,36.4063,36.4627,16000.0
2012-08-27 14:20:00,51.75,51.76,51.73,51.74,19600.0,36.4627,36.4698,36.4486,36.4557,19600.0
2012-08-27 14:25:00,51.75,51.76,51.74,51.75,6600.0,36.4627,36.4698,36.4557,36.4627,6600.0
2012-08-27 14:30:00,51.75,51.77,51.74,51.76,24700.0,36.4627,36.4768,36.4557,36.4698,24700.0
2012-08-27 14:35:00,51.76,51.8,51.75,51.78,19000.0,36.4698,36.4979,36.4627,36.4838,19000.0
2012-08-27 14:40:00,51.8,51.81,51.78,51.79,9700.0,36.4979,36.505,36.4838,36.4909,9700.0
2012-08-27 14:45:00,51.78,51.79,51.73,51.75,21500.0,36.4838,36.4909,36.4486,36.4627,21500.0
2012-08-27 14:50:00,51.75,51.77,51.72,51.77,15900.0,36.4627,36.4768,36.4416,36.4768,15900.0
2012-08-27 14:55:00,51.77,51.78,51.71,51.72,29500.0,36.4768,36.4838,36.4345,36.4416,29500.0
2012-08-27 15:00:00,51.73,51.78,51.73,51.78,34600.0,36.4486,36.4838,36.4486,36.4838,34600.0
2012-08-27 15:05:00,51.77,51.79,51.74,51.75,24100.0,36.4768,36.4909,36.4557,36.4627,24100.0
2012-08-27 15:10:00,51.75,51.75,51.72,51.73,19200.0,36.4627,36.4627,36.4416,36.4486,19200.0
2012-08-27 15:15:00,51.74,51.76,51.72,51.75,13800.0,36.4557,36.4698,36.4416,36.4627,13800.0
2012-08-27 15:20:00,51.74,51.79,51.71,51.79,39600.0,36.4557,36.4909,36.4345,36.4909,39600.0
2012-08-27 15:25:00,51.77,51.8,51.75,51.76,29700.0,36.4768,36.4979,36.4627,36.4698,29700.0
2012-08-27 15:30:00,51.76,51.77,51.71,51.71,32600.0,36.4698,36.4768,36.4345,36.4345,32600.0
2012-08-27 15:35:00,51.72,51.74,51.65,51.68,47900.0,36.4416,36.4557,36.3922,36.4134,47900.0
2012-08-27 15:40:00,51.68,51.69,51.65,51.66,33300.0,36.4134,36.4204,36.3922,36.3993,33300.0
2012-08-27 15:45:00,51.65,51.65,51.59,51.61,87400.0,36.3922,36.3922,36.35,36.3641,87400.0
2012-08-27 15:50:00,51.62,51.63,51.56,51.57,67000.0,36.3711,36.3782,36.3288,36.3359,67000.0
2012-08-27 15:55:00,51.57,51.63,51.55,51.63,86600.0,36.3359,36.3782,36.3218,36.3782,86600.0
2012-08-28 09:30:00,51.55,51.64,51.35,51.39,92100.0,36.3218,36.3852,36.1809,36.2091,92100.0
2012-08-28 09:35:00,51.39,51.53,51.34,51.47,19700.0,36.2091,36.3077,36.1738,36.2654,19700.0
2012-08-28 09:40:00,51.5,51.71,51.47,51.7,19400.0,36.2866,36.4345,36.2654,36.4275,19400.0
2012-08-28 09:45:00,51.71,51.8,51.69,51.7,26200.0,36.4345,36.4979,36.4204,36.4275,26200.0
2012-08-28 09:50:00,51.7,51.74,51.58,51.63,36300.0,36.4275,36.4557,36.3429,36.3782,36300.0
2012-08-28 09:55:00,51.62,51.64,51.54,51.62,19000.0,36.3711,36.3852,36.3147,36.3711,19000.0
2012-08-28 10:00:00,51.61,51.66,51.5,51.6,29600.0,36.3641,36.3993,36.2866,36.357,29600.0
2012-08-28 10:05:00,51.58,51.7,51.56,51.69,32100.0,36.3429,36.4275,36.3288,36.4204,32100.0
2012-08-28 10:10:00,51.69,51.76,51.66,51.7,21200.0,36.4204,36.4698,36.3993,36.4275,21200.0
2012-08-28 10:15:00,51.7,51.73,51.67,51.68,11900.0,36.4275,36.4486,36.4063,36.4134,11900.0
2012-08-28 10:20:00,51.68,51.87,51.67,51.8,22600.0,36.4134,36.5473,36.4063,36.4979,22600.0
2012-08-28 10:25:00,51.8,51.82,51.77,51.78,15000.0,36.4979,36.512,36.4768,36.4838,15000.0
2012-08-28 10:30:00,51.79,51.84,51.69,51.69,21300.0,36.4909,36.5261,36.4204,36.4204,21300.0
2012-08-28 10:35:00,51.7,51.75,51.66,51.75,14300.0,36.4275,36.4627,36.3993,36.4627,14300.0
2012-08-28 10:40:00,51.75,51.76,51.72,51.72,10000.0,36.4627,36.4698,36.4416,36.4416,10000.0
2012-08-28 10:45:00,51.71,51.79,51.71,51.78,13500.0,36.4345,36.4909,36.4345,36.4838,13500.0
2012-08-28 10:50:00,51.76,51.8,51.75,51.77,14800.0,36.4698,36.4979,36.4627,36.4768,14800.0
2012-08-28 10:55:00,51.77,51.77,51.65,51.66,115200.0,36.4768,36.4768,36.3922,36.3993,115200.0
2012-08-28 11:00:00,51.67,51.67,51.57,51.6,18200.0,36.4063,36.4063,36.3359,36.357,18200.0
2012-08-28 11:05:00,51.59,51.63,51.56,51.62,10600.0,36.35,36.3782,36.3288,36.3711,10600.0
2012-08-28 11:10:00,51.63,51.64,51.52,51.52,13200.0,36.3782,36.3852,36.3007,36.3007,13200.0
2012-08-28 11:15:00,51.52,51.59,51.52,51.59,10700.0,36.3007,36.35,36.3007,36.35,10700.0
2012-08-28 11:20:00,51.58,51.6,51.54,51.55,12700.0,36.3429,36.357,36.3147,36.3218,12700.0
2012-08-28 11:25:00,51.56,51.57,51.48,51.54,19600.0,36.3288,36.3359,36.2725,36.3147,19600.0
2012-08-28 11:30:00,51.54,51.54,51.47,51.51,14700.0,36.3147,36.3147,36.2654,36.2936,14700.0
2012-08-28 11:35:00,51.53,51.56,51.51,51.54,34700.0,36.3077,36.3288,36.2936,36.3147,34700.0
2012-08-28 11:40:00,51.54,51.55,51.46,51.5,28100.0,36.3147,36.3218,36.2584,36.2866,28100.0
2012-08-28 11:45:00,51.5,51.51,51.49,51.49,36100.0,36.2866,36.2936,36.2795,36.2795,36100.0
2012-08-28 11:50:00,51.48,51.51,51.46,51.49,13400.0,36.2725,36.2936,36.2584,36.2795,13400.0
2012-08-28 11:55:00,51.5,51.55,51.49,51.53,16900.0,36.2866,36.3218,36.2795,36.3077,16900.0
2012-08-28 12:00:00,51.53,51.62,51.53,51.61,16800.0,36.3077,36.3711,36.3077,36.3641,16800.0
2012-08-28 12:05:00,51.6,51.67,51.6,51.64,12100.0,36.357,36.4063,36.357,36.3852,12100.0
2012-08-28 12:10:00,51.64,51.66,51.62,51.62,10100.0,36.3852,36.3993,36.3711,36.3711,10100.0
2012-08-28 12:15:00,51.63,51.65,51.62,51.62,11800.0,36.3782,36.3922,36.3711,36.3711,11800.0
2012-08-28 12:20:00,51.61,51.65,51.61,51.63,22500.0,36.3641,36.3922,36.3641,36.3782,22500.0
2012-08-28 12:25:00,51.63,51.65,51.62,51.64,8300.0,36.3782,36.3922,36.3711,36.3852,8300.0
2012-08-28 12:30:00,51.63,51.64,51.58,51.58,12700.0,36.3782,36.3852,36.3429,36.3429,12700.0
2012-08-28 12:35:00,51.58,51.61,51.56,51.61,8300.0,36.3429,36.3641,36.3288,36.3641,8300.0
2012-08-28 12:40:00,51.59,51.6,51.56,51.58,8600.0,36.35,36.357,36.3288,36.3429,8600.0
2012-08-28 12:45:00,51.58,51.63,51.58,51.58,11400.0,36.3429,36.3782,36.3429,36.3429,11400.0
2012-08-28 12:50:00,51.58,51.61,51.58,51.59,9100.0,36.3429,36.3641,36.3429,36.35,9100.0
2012-08-28 12:55:00,51.6,51.64,51.59,51.64,9600.0,36.357,36.3852,36.35,36.3852,9600.0
2012-08-28 13:00:00,51.64,51.64,51.53,51.54,10600.0,36.3852,36.3852,36.3077,36.3147,10600.0
2012-08-28 13:05:00,51.53,51.55,51.49,51.51,94900.0,36.3077,36.3218,36.2795,36.2936,94900.0
2012-08-28 13:10:00,51.51,51.53,51.48,51.53,18300.0,36.2936,36.3077,36.2725,36.3077,18300.0
2012-08-28 13:15:00,51.52,51.55,51.49,51.52,22200.0,36.3007,36.3218,36.2795,36.3007,22200.0
2012-08-28 13:20:00,51.51,51.57,51.5,51.55,13100.0,36.2936,36.3359,36.2866,36.3218,13100.0
2012-08-28 13:25:00,51.56,51.57,51.49,51.52,36300.0,36.3288,36.3359,36.2795,36.3007,36300.0
2012-08-28 13:30:00,51.52,51.56,51.51,51.56,8500.0,36.3007,36.3288,36.2936,36.3288,8500.0
2012-08-28 13:35:00,51.57,51.6,51.57,51.59,13700.0,36.3359,36.357,36.3359,36.35,13700.0
2012-08-28 13:40:00,51.59,51.6,51.48,51.55,33400.0,36.35,36.357,36.2725,36.3218,33400.0
2012-08-28 13:45:00,51.49,51.55,51.49,51.53,13600.0,36.2795,36.3218,36.2795,36.3077,13600.0
2012-08-28 13:50:00,51.53,51.54,51.49,51.51,15000.0,36.3077,36.3147,36.2795,36.2936,15000.0
2012-08-28 13:55:00,51.51,51.55,51.5,51.52,18300.0,36.2936,36.3218,36.2866,36.3007,18300.0
2012-08-28 14:00:00,51.52,51.57,51.52,51.54,15000.0,36.3007,36.3359,36.3007,36.3147,15000.0
2012-08-28 14:05:00,51.54,51.57,51.53,51.55,7300.0,36.3147,36.3359,36.3077,36.3218,7300.0
2012-08-28 14:10:00,51.54,51.56,51.51,51.55,18100.0,36.3147,36.3288,36.2936,36.3218,18100.0
2012-08-28 14:15:00,51.54,51.56,51.53,51.56,10400.0,36.3147,36.3288,36.3077,36.3288,10400.0
2012-08-28 14:20:00,51.57,51.63,51.57,51.61,14600.0,36.3359,36.3782,36.3359,36.3641,14600.0
2012-08-28 14:25:00,51.62,51.66,51.6,51.64,26900.0,36.3711,36.3993,36.357,36.3852,26900.0
2012-08-28 14:30:00,51.64,51.66,51.64,51.64,14100.0,36.3852,36.3993,36.3852,36.3852,14100.0
2012-08-28 14:35:00,51.65,51.68,51.64,51.67,37800.0,36.3922,36.4134,36.3852,36.4063,37800.0
2012-08-28 14:40:00,51.68,51.68,51.66,51.66,11600.0,36.4134,36.4134,36.3993,36.3993,11600.0
2012-08-28 14:45:00,51.67,51.67,51.61,51.62,15400.0,36.4063,36.4063,36.3641,36.3711,15400.0
2012-08-28 14:50:00,51.63,51.65,51.61,51.63,47800.0,36.3782,36.3922,36.3641,36.3782,47800.0
2012-08-28 14:55:00,51.63,51.65,51.62,51.64,16400.0,36.3782,36.3922,36.3711,36.3852,16400.0
2012-08-28 15:00:00,51.64,51.68,51.64,51.67,19600.0,36.3852,36.4134,36.3852,36.4063,19600.0
2012-08-28 15:05:00,51.66,51.68,51.65,51.67,20400.0,36.3993,36.4134,36.3922,36.4063,20400.0
2012-08-28 15:10:00,51.68,51.7,51.65,51.67,21900.0,36.4134,36.4275,36.3922,36.4063,21900.0
2012-08-28 15:15:00,51.67,51.71,51.61,51.61,61700.0,36.4063,36.4345,36.3641,36.3641,61700.0
2012-08-28 15:20:00,51.63,51.64,51.54,51.58,47500.0,36.3782,36.3852,36.3147,36.3429,47500.0
2012-08-28 15:25:00,51.57,51.63,51.57,51.63,45500.0,36.3359,36.3782,36.3359,36.3782,45500.0
2012-08-28 15:30:00,51.63,51.64,51.59,51.62,38600.0,36.3782,36.3852,36.35,36.3711,38600.0
2012-08-28 15:35:00,51.61,51.67,51.6,51.65,33900.0,36.3641,36.4063,36.357,36.3922,33900.0
2012-08-28 15:40:00,51.65,51.66,51.62,51.65,26900.0,36.3922,36.3993,36.3711,36.3922,26900.0
2012-08-28 15:45:00,51.65,51.69,51.65,51.66,81100.0,36.3922,36.4204,36.3922,36.3993,81100.0
2012-08-28 15:50:00,51.66,51.69,51.63,51.66,59700.0,36.3993,36.4204,36.3782,36.3993,59700.0
2012-08-28 15:55:00,51.66,51.67,51.57,51.59,114800.0,36.3993,36.4063,36.3359,36.35,114800.0
2012-08-29 09:30:00,51.71,51.93,51.66,51.78,128700.0,36.4345,36.5895,36.3993,36.4838,128700.0
2012-08-29 09:35:00,51.79,51.92,51.75,51.9,30000.0,36.4909,36.5825,36.4627,36.5684,30000.0
2012-08-29 09:40:00,51.9,51.91,51.82,51.85,22600.0,36.5684,36.5754,36.512,36.5332,22600.0
2012-08-29 09:45:00,51.85,51.88,51.78,51.79,16200.0,36.5332,36.5543,36.4838,36.4909,16200.0
2012-08-29 09:50:00,51.79,51.83,51.68,51.69,22200.0,36.4909,36.5191,36.4134,36.4204,22200.0
2012-08-29 09:55:00,51.69,51.71,51.62,51.69,24100.0,36.4204,36.4345,36.3711,36.4204,24100.0
2012-08-29 10:00:00,51.71,51.75,51.58,51.65,50800.0,36.4345,36.4627,36.3429,36.3922,50800.0
2012-08-29 10:05:00,51.67,51.71,51.59,51.65,16800.0,36.4063,36.4345,36.35,36.3922,16800.0
2012-08-29 10:10:00,51.66,51.74,51.65,51.73,22400.0,36.3993,36.4557,36.3922,36.4486,22400.0
2012-08-29 10:15:00,51.73,51.75,51.68,51.71,20200.0,36.4486,36.4627,36.4134,36.4345,20200.0
2012-08-29 10:20:00,51.7,51.73,51.69,51.71,11700.0,36.4275,36.4486,36.4204,36.4345,11700.0
2012-08-29 10:25:00,51.71,51.79,51.7,51.77,17500.0,36.4345,36.4909,36.4275,36.4768,17500.0
2012-08-29 10:30:00,51.77,51.77,51.7,51.71,13200.0,36.4768,36.4768,36.4275,36.4345,13200.0
2012-08-29 10:35:00,51.7,51.72,51.65,51.66,18300.0,36.4275,36.4416,36.3922,36.3993,18300.0
2012-08-29 10:40:00,51.65,51.65,51.59,51.63,13200.0,36.3922,36.3922,36.35,36.3782,13200.0
2012-08-29 10:45:00,51.62,51.67,51.6,51.64,35400.0,36.3711,36.4063,36.357,36.3852,35400.0
2012-08-29 10:50:00,51.64,51.65,51.53,51.55,36600.0,36.3852,36.3922,36.3077,36.3218,36600.0
2012-08-29 10:55:00,51.55,51.55,51.45,51.49,21000.0,36.3218,36.3218,36.2513,36.2795,21000.0
2012-08-29 11:00:00,51.5,51.57,51.49,51.55,47800.0,36.2866,36.3359,36.2795,36.3218,47800.0
2012-08-29 11:05:00,51.54,51.54,51.46,51.48,22900.0,36.3147,36.3147,36.2584,36.2725,22900.0
2012-08-29 11:10:00,51.47,51.48,51.45,51.46,17000.0,36.2654,36.2725,36.2513,36.2584,17000.0
2012-08-29 11:15:00,51.47,51.49,51.44,51.48,21400.0,36.2654,36.2795,36.2443,36.2725,21400.0
2012-08-29 11:20:00,51.47,51.48,51.4,51.41,30300.0,36.2654,36.2725,36.2161,36.2231,30300.0
2012-08-29 11:25:00,51.4,51.44,51.37,51.38,68300.0,36.2161,36.2443,36.195,36.202,68300.0
2012-08-29 11:30:00,51.38,51.48,51.38,51.46,55300.0,36.202,36.2725,36.202,36.2584,55300.0
2012-08-29 11:35:00,51.46,51.56,51.45,51.49,69600.0,36.2584,36.3288,36.2513,36.2795,69600.0
2012-08-29 11:40:00,51.49,51.56,51.49,51.53,150800.0,36.2795,36.3288,36.2795,36.3077,150800.0
2012-08-29 11:45:00,51.54,51.6,51.54,51.6,16300.0,36.3147,36.357,36.3147,36.357,16300.0
2012-08-29 11:50:00,51.6,51.62,51.57,51.61,22600.0,36.357,36.3711,36.3359,36.3641,22600.0
2012-08-29 11:55:00,51.61,51.63,51.53,51.54,19300.0,36.3641,36.3782,36.3077,36.3147,19300.0
2012-08-29 12:00:00,51.53,51.59,51.53,51.58,17100.0,36.3077,36.35,36.3077,36.3429,17100.0
2012-08-29 12:05:00,51.58,51.58,51.52,51.53,10400.0,36.3429,36.3429,36.3007,36.3077,10400.0
2012-08-29 12:10:00,51.53,51.56,51.52,51.53,14800.0,36.3077,36.3288,36.3007,36.3077,14800.0
2012-08-29 12:15:00,51.53,51.54,51.51,51.53,15400.0,36.3077,36.3147,36.2936,36.3077,15400.0
2012-08-29 12:20:00,51.53,51.54,51.52,51.54,15000.0,36.3077,36.3147,36.3007,36.3147,15000.0
2012-08-29 12:25:00,51.53,51.54,51.53,51.53,9000.0,36.3077,36.3147,36.3077,36.3077,9000.0
2012-08-29 12:30:00,51.54,51.54,51.53,51.54,10500.0,36.3147,36.3147,36.3077,36.3147,10500.0
2012-08-29 12:35:00,51.54,51.61,51.54,51.6,39400.0,36.3147,36.3641,36.3147,36.357,39400.0
2012-08-29 12:40:00,51.6,51.6,51.58,51.6,13500.0,36.357,36.357,36.3429,36.357,13500.0
2012-08-29 12:45:00,51.6,51.66,51.6,51.62,16300.0,36.357,36.3993,36.357,36.3711,16300.0
2012-08-29 12:50:00,51.61,51.62,51.54,51.54,52900.0,36.3641,36.3711,36.3147,36.3147,52900.0
2012-08-29 12:55:00,51.54,51.56,51.52,51.54,21900.0,36.3147,36.3288,36.3007,36.3147,21900.0
2012-08-29 13:00:00,51.55,51.59,51.55,51.58,24000.0,36.3218,36.35,36.3218,36.3429,24000.0
2012-08-29 13:05:00,51.58,51.59,51.56,51.56,17300.0,36.3429,36.35,36.3288,36.3288,17300.0
2012-08-29 13:10:00,51.56,51.61,51.56,51.57,58800.0,36.3288,36.3641,36.3288,36.3359,58800.0
2012-08-29 13:15:00,51.56,51.59,51.56,51.56,29700.0,36.3288,36.35,36.3288,36.3288,29700.0
2012-08-29 13:20:00,51.56,51.57,51.51,51.55,63200.0,36.3288,36.3359,36.2936,36.3218,63200.0
2012-08-29 13:25:00,51.54,51.55,51.49,51.49,33000.0,36.3147,36.3218,36.2795,36.2795,33000.0
2012-08-29 13:30:00,51.5,51.55,51.49,51.5,42100.0,36.2866,36.3218,36.2795,36.2866,42100.0
2012-08-29 13:35:00,51.5,51.51,51.47,51.51,33700.0,36.2866,36.2936,36.2654,36.2936,33700.0
2012-08-29 13:40:00,51.51,51.56,51.51,51.56,28800.0,36.2936,36.3288,36.2936,36.3288,28800.0
2012-08-29 13:45:00,51.55,51.57,51.53,51.55,25900.0,36.3218,36.3359,36.3077,36.3218,25900.0
2012-08-29 13:50:00,51.56,51.57,51.52,51.52,28100.0,36.3288,36.3359,36.3007,36.3007,28100.0
2012-08-29 13:55:00,51.53,51.53,51.5,51.53,33000.0,36.3077,36.3077,36.2866,36.3077,33000.0
2012-08-29 14:00:00,51.53,51.54,51.48,51.48,18600.0,36.3077,36.3147,36.2725,36.2725,18600.0
2012-08-29 14:05:00,51.5,51.5,51.47,51.49,16300.0,36.2866,36.2866,36.2654,36.2795,16300.0
2012-08-29 14:10:00,51.49,51.55,51.49,51.55,17100.0,36.2795,36.3218,36.2795,36.3218,17100.0
2012-08-29 14:15:00,51.54,51.56,51.53,51.54,16400.0,36.3147,36.3288,36.3077,36.3147,16400.0
2012-08-29 14:20:00,51.53,51.56,51.53,51.55,16600.0,36.3077,36.3288,36.3077,36.3218,16600.0
2012-08-29 14:25:00,51.54,51.57,51.54,51.57,13800.0,36.3147,36.3359,36.3147,36.3359,13800.0
2012-08-29 14:30:00,51.57,51.57,51.51,51.51,28600.0,36.3359,36.3359,36.2936,36.2936,28600.0
2012-08-29 14:35:00,51.52,51.53,51.49,51.5,42300.0,36.3007,36.3077,36.2795,36.2866,42300.0
2012-08-29 14:40:00,51.49,51.51,51.48,51.5,21200.0,36.2795,36.2936,36.2725,36.2866,21200.0
2012-08-29 14:45:00,51.5,51.54,51.48,51.49,29600.0,36.2866,36.3147,36.2725,36.2795,29600.0
2012-08-29 14:50:00,51.49,51.49,51.46,51.49,36800.0,36.2795,36.2795,36.2584,36.2795,36800.0
2012-08-29 14:55:00,51.48,51.5,51.48,51.49,29000.0,36.2725,36.2866,36.2725,36.2795,29000.0
2012-08-29 15:00:00,51.49,51.53,51.48,51.49,31000.0,36.2795,36.3077,36.2725,36.2795,31000.0
2012-08-29 15:05:00,51.49,51.56,51.48,51.55,27300.0,36.2795,36.3288,36.2725,36.3218,27300.0
2012-08-29 15:10:00,51.54,51.55,51.52,51.55,23000.0,36.3147,36.3218,36.3007,36.3218,23000.0
2012-08-29 15:15:00,51.55,51.56,51.53,51.54,37700.0,36.3218,36.3288,36.3077,36.3147,37700.0
2012-08-29 15:20:00,51.54,51.6,51.53,51.55,76100.0,36.3147,36.357,36.3077,36.3218,76100.0
2012-08-29 15:25:00,51.54,51.55,51.53,51.55,28100.0,36.3147,36.3218,36.3077,36.3218,28100.0
2012-08-29 15:30:00,51.55,51.55,51.54,51.54,32700.0,36.3218,36.3218,36.3147,36.3147,32700.0
2012-08-29 15:35:00,51.54,51.56,51.52,51.53,52800.0,36.3147,36.3288,36.3007,36.3077,52800.0
2012-08-29 15:40:00,51.52,51.57,51.5,51.55,86100.0,36.3007,36.3359,36.2866,36.3218,86100.0
2012-08-29 15:45:00,51.55,51.55,51.47,51.48,66600.0,36.3218,36.3218,36.2654,36.2725,66600.0
2012-08-29 15:50:00,51.49,51.53,51.47,51.52,48300.0,36.2795,36.3077,36.2654,36.3007,48300.0
2012-08-29 15:55:00,51.53,51.53,51.49,51.52,90900.0,36.3077,36.3077,36.2795,36.3007,90900.0
2012-08-30 09:30:00,51.11,51.34,51.04,51.2,93800.0,36.0118,36.1738,35.9624,36.0752,93800.0
2012-08-30 09:35:00,51.16,51.27,51.08,51.18,33100.0,36.047,36.1245,35.9906,36.0611,33100.0
2012-08-30 09:40:00,51.18,51.19,51.07,51.08,51000.0,36.0611,36.0681,35.9836,35.9906,51000.0
2012-08-30 09:45:00,51.09,51.23,51.09,51.16,28100.0,35.9977,36.0963,35.9977,36.047,28100.0
2012-08-30 09:50:00,51.17,51.17,51.07,51.11,17000.0,36.054,36.054,35.9836,36.0118,17000.0
2012-08-30 09:55:00,51.08,51.08,51.01,51.02,18800.0,35.9906,35.9906,35.9413,35.9484,18800.0
2012-08-30 10:00:00,51.02,51.03,50.91,50.95,53600.0,35.9484,35.9554,35.8708,35.899,53600.0
2012-08-30 10:05:00,50.96,51.01,50.95,51.0,36000.0,35.9061,35.9413,35.899,35.9343,36000.0
2012-08-30 10:10:00,51.01,51.06,50.99,51.05,21000.0,35.9413,35.9765,35.9272,35.9695,21000.0
2012-08-30 10:15:00,51.06,51.06,50.96,50.98,17900.0,35.9765,35.9765,35.9061,35.9202,17900.0
2012-08-30 10:20:00,50.97,50.98,50.84,50.85,15900.0,35.9131,35.9202,35.8215,35.8286,15900.0
2012-08-30 10:25:00,50.85,50.85,50.78,50.79,31900.0,35.8286,35.8286,35.7793,35.7863,31900.0
2012-08-30 10:30:00,50.79,50.86,50.76,50.86,54000.0,35.7863,35.8356,35.7652,35.8356,54000.0
2012-08-30 10:35:00,50.85,50.88,50.85,50.85,71900.0,35.8286,35.8497,35.8286,35.8286,71900.0
2012-08-30 10:40:00,50.84,50.85,50.73,50.76,39800.0,35.8215,35.8286,35.744,35.7652,39800.0
2012-08-30 10:45:00,50.75,50.76,50.7,50.71,49400.0,35.7581,35.7652,35.7229,35.7299,49400.0
2012-08-30 10:50:00,50.71,50.72,50.57,50.57,65500.0,35.7299,35.737,35.6313,35.6313,65500.0
2012-08-30 10:55:00,50.58,50.7,50.57,50.7,163100.0,35.6383,35.7229,35.6313,35.7229,163100.0
2012-08-30 11:00:00,50.7,50.8,50.67,50.79,26000.0,35.7229,35.7933,35.7017,35.7863,26000.0
2012-08-30 11:05:00,50.79,50.79,50.75,50.75,29300.0,35.7863,35.7863,35.7581,35.7581,29300.0
2012-08-30 11:10:00,50.76,50.76,50.65,50.69,46800.0,35.7652,35.7652,35.6877,35.7158,46800.0
2012-08-30 11:15:00,50.68,50.77,50.67,50.75,28200.0,35.7088,35.7722,35.7017,35.7581,28200.0
2012-08-30 11:20:00,50.74,50.83,50.74,50.82,33300.0,35.7511,35.8145,35.7511,35.8074,33300.0
2012-08-30 11:25:00,50.83,50.85,50.8,50.84,17700.0,35.8145,35.8286,35.7933,35.8215,17700.0
2012-08-30 11:30:00,50.84,50.84,50.74,50.74,20100.0,35.8215,35.8215,35.7511,35.7511,20100.0
2012-08-30 11:35:00,50.75,50.8,50.73,50.75,18700.0,35.7581,35.7933,35.744,35.7581,18700.0
2012-08-30 11:40:00,50.77,50.81,50.77,50.8,14700.0,35.7722,35.8004,35.7722,35.7933,14700.0
2012-08-30 11:45:00,50.8,50.82,50.78,50.81,13100.0,35.7933,35.8074,35.7793,35.8004,13100.0
2012-08-30 11:50:00,50.8,50.82,50.79,50.82,11800.0,35.7933,35.8074,35.7863,35.8074,11800.0
2012-08-30 11:55:00,50.82,50.84,50.79,50.79,13200.0,35.8074,35.8215,35.7863,35.7863,13200.0
2012-08-30 12:00:00,50.8,50.81,50.77,50.8,21600.0,35.7933,35.8004,35.7722,35.7933,21600.0
2012-08-30 12:05:00,50.81,50.83,50.78,50.83,19100.0,35.8004,35.8145,35.7793,35.8145,19100.0
2012-08-30 12:10:00,50.82,50.84,50.8,50.8,21100.0,35.8074,35.8215,35.7933,35.7933,21100.0
2012-08-30 12:15:00,50.8,50.81,50.79,50.8,12400.0,35.7933,35.8004,35.7863,35.7933,12400.0
2012-08-30 12:20:00,50.8,50.81,50.78,50.81,10400.0,35.7933,35.8004,35.7793,35.8004,10400.0
2012-08-30 12:25:00,50.8,50.81,50.75,50.77,16800.0,35.7933,35.8004,35.7581,35.7722,16800.0
2012-08-30 12:30:00,50.78,50.85,50.78,50.84,19400.0,35.7793,35.8286,35.7793,35.8215,19400.0
2012-08-30 12:35:00,50.84,50.85,50.8,50.81,16500.0,35.8215,35.8286,35.7933,35.8004,16500.0
2012-08-30 12:40:00,50.8,50.81,50.79,50.8,12600.0,35.7933,35.8004,35.7863,35.7933,12600.0
2012-08-30 12:45:00,50.81,50.82,50.79,50.81,27800.0,35.8004,35.8074,35.7863,35.8004,27800.0
2012-08-30 12:50:00,50.82,50.85,50.8,50.8,22900.0,35.8074,35.8286,35.7933,35.7933,22900.0
2012-08-30 12:55:00,50.81,50.81,50.77,50.8,19800.0,35.8004,35.8004,35.7722,35.7933,19800.0
2012-08-30 13:00:00,50.8,50.8,50.75,50.75,30800.0,35.7933,35.7933,35.7581,35.7581,30800.0
2012-08-30 13:05:00,50.76,50.79,50.74,50.74,22400.0,35.7652,35.7863,35.7511,35.7511,22400.0
2012-08-30 13:10:00,50.75,50.75,50.7,50.72,29100.0,35.7581,35.7581,35.7229,35.737,29100.0
2012-08-30 13:15:00,50.72,50.73,50.66,50.66,36200.0,35.737,35.744,35.6947,35.6947,36200.0
2012-08-30 13:20:00,50.66,50.66,50.63,50.64,26000.0,35.6947,35.6947,35.6736,35.6806,26000.0
2012-08-30 13:25:00,50.63,50.66,50.56,50.62,61500.0,35.6736,35.6947,35.6242,35.6665,61500.0
2012-08-30 13:30:00,50.62,50.68,50.62,50.64,30200.0,35.6665,35.7088,35.6665,35.6806,30200.0
2012-08-30 13:35:00,50.64,50.68,50.64,50.66,35100.0,35.6806,35.7088,35.6806,35.6947,35100.0
2012-08-30 13:40:00,50.66,50.7,50.66,50.68,26100.0,35.6947,35.7229,35.6947,35.7088,26100.0
2012-08-30 13:45:00,50.69,50.7,50.67,50.69,16500.0,35.7158,35.7229,35.7017,35.7158,16500.0
2012-08-30 13:50:00,50.69,50.69,50.65,50.68,30700.0,35.7158,35.7158,35.6877,35.7088,30700.0
2012-08-30 13:55:00,50.67,50.69,50.66,50.69,21700.0,35.7017,35.7158,35.6947,35.7158,21700.0
2012-08-30 14:00:00,50.69,50.71,50.68,50.71,33600.0,35.7158,35.7299,35.7088,35.7299,33600.0
2012-08-30 14:05:00,50.71,50.77,50.71,50.76,29400.0,35.7299,35.7722,35.7299,35.7652,29400.0
2012-08-30 14:10:00,50.76,50.77,50.73,50.73,48200.0,35.7652,35.7722,35.744,35.744,48200.0
2012-08-30 14:15:00,50.73,50.8,50.73,50.78,36800.0,35.744,35.7933,35.744,35.7793,36800.0
2012-08-30 14:20:00,50.78,50.84,50.77,50.84,21000.0,35.7793,35.8215,35.7722,35.8215,21000.0
2012-08-30 14:25:00,50.84,50.84,50.81,50.82,24200.0,35.8215,35.8215,35.8004,35.8074,24200.0
2012-08-30 14:30:00,50.82,50.9,50.82,50.86,53600.0,35.8074,35.8638,35.8074,35.8356,53600.0
2012-08-30 14:35:00,50.85,50.87,50.84,50.85,18800.0,35.8286,35.8427,35.8215,35.8286,18800.0
2012-08-30 14:40:00,50.85,50.86,50.82,50.84,26300.0,35.8286,35.8356,35.8074,35.8215,26300.0
2012-08-30 14:45:00,50.84,50.85,50.82,50.85,22800.0,35.8215,35.8286,35.8074,35.8286,22800.0
2012-08-30 14:50:00,50.85,50.88,50.84,50.85,36400.0,35.8286,35.8497,35.8215,35.8286,36400.0
2012-08-30 14:55:00,50.85,50.86,50.84,50.84,33500.0,35.8286,35.8356,35.8215,35.8215,33500.0
2012-08-30 15:00:00,50.85,50.88,50.84,50.87,24000.0,35.8286,35.8497,35.8215,35.8427,24000.0
2012-08-30 15:05:00,50.87,50.89,50.82,50.82,42800.0,35.8427,35.8568,35.8074,35.8074,42800.0
2012-08-30 15:10:00,50.83,50.86,50.82,50.84,32900.0,35.8145,35.8356,35.8074,35.8215,32900.0
2012-08-30 15:15:00,50.84,50.85,50.83,50.85,28600.0,35.8215,35.8286,35.8145,35.8286,28600.0
2012-08-30 15:20:00,50.84,50.86,50.84,50.85,32700.0,35.8215,35.8356,35.8215,35.8286,32700.0
2012-08-30 15:25:00,50.85,50.87,50.84,50.85,40200.0,35.8286,35.8427,35.8215,35.8286,40200.0
2012-08-30 15:30:00,50.85,50.9,50.84,50.88,69000.0,35.8286,35.8638,35.8215,35.8497,69000.0
2012-08-30 15:35:00,50.87,50.88,50.84,50.85,44500.0,35.8427,35.8497,35.8215,35.8286,44500.0
2012-08-30 15:40:00,50.85,50.86,50.84,50.85,64700.0,35.8286,35.8356,35.8215,35.8286,64700.0
2012-08-30 15:45:00,50.85,50.85,50.77,50.8,74200.0,35.8286,35.8286,35.7722,35.7933,74200.0
2012-08-30 15:50:00,50.79,50.82,50.75,50.81,132700.0,35.7863,35.8074,35.7581,35.8004,132700.0
2012-08-30 15:55:00,50.81,50.82,50.74,50.76,170600.0,35.8004,35.8074,35.7511,35.7652,170600.0
2012-08-31 09:30:00,51.06,51.33,51.01,51.27,80100.0,35.9765,36.1668,35.9413,36.1245,80100.0
2012-08-31 09:35:00,51.29,51.48,51.21,51.39,37200.0,36.1386,36.2725,36.0822,36.2091,37200.0
2012-08-31 09:40:00,51.4,51.43,51.14,51.17,33800.0,36.2161,36.2372,36.0329,36.054,33800.0
2012-08-31 09:45:00,51.17,51.18,51.13,51.16,10800.0,36.054,36.0611,36.0259,36.047,10800.0
2012-08-31 09:50:00,51.16,51.24,51.11,51.19,33000.0,36.047,36.1034,36.0118,36.0681,33000.0
2012-08-31 09:55:00,51.2,51.24,51.17,51.19,32900.0,36.0752,36.1034,36.054,36.0681,32900.0
2012-08-31 10:00:00,51.19,51.2,51.0,51.03,62000.0,36.0681,36.0752,35.9343,35.9554,62000.0
2012-08-31 10:05:00,51.05,51.06,50.78,50.8,76000.0,35.9695,35.9765,35.7793,35.7933,76000.0
2012-08-31 10:10:00,50.8,50.94,50.79,50.93,63800.0,35.7933,35.892,35.7863,35.8849,63800.0
2012-08-31 10:15:00,50.93,51.16,50.86,51.15,59300.0,35.8849,36.047,35.8356,36.04,59300.0
2012-08-31 10:20:00,51.16,51.22,51.12,51.14,36900.0,36.047,36.0893,36.0188,36.0329,36900.0
2012-08-31 10:25:00,51.14,51.19,51.1,51.13,42600.0,36.0329,36.0681,36.0047,36.0259,42600.0
2012-08-31 10:30:00,51.13,51.21,51.05,51.2,20200.0,36.0259,36.0822,35.9695,36.0752,20200.0
2012-08-31 10:35:00,51.21,51.23,51.06,51.07,19800.0,36.0822,36.0963,35.9765,35.9836,19800.0
2012-08-31 10:40:00,51.09,51.14,51.08,51.08,14400.0,35.9977,36.0329,35.9906,35.9906,14400.0
2012-08-31 10:45:00,51.09,51.11,51.04,51.07,33800.0,35.9977,36.0118,35.9624,35.9836,33800.0
2012-08-31 10:50:00,51.09,51.11,51.03,51.11,18000.0,35.9977,36.0118,35.9554,36.0118,18000.0
2012-08-31 10:55:00,51.11,51.26,51.09,51.25,39800.0,36.0118,36.1175,35.9977,36.1104,39800.0
2012-08-31 11:00:00,51.26,51.32,51.23,51.31,26500.0,36.1175,36.1597,36.0963,36.1527,26500.0
2012-08-31 11:05:00,51.31,51.32,51.23,51.27,33500.0,36.1527,36.1597,36.0963,36.1245,33500.0
2012-08-31 11:10:00,51.28,51.3,51.22,51.23,12900.0,36.1315,36.1456,36.0893,36.0963,12900.0
2012-08-31 11:15:00,51.22,51.29,51.22,51.25,49600.0,36.0893,36.1386,36.0893,36.1104,49600.0
2012-08-31 11:20:00,51.24,51.25,51.19,51.23,29900.0,36.1034,36.1104,36.0681,36.0963,29900.0
2012-08-31 11:25:00,51.21,51.21,51.07,51.07,24200.0,36.0822,36.0822,35.9836,35.9836,24200.0
2012-08-31 11:30:00,51.07,51.15,51.07,51.15,20800.0,35.9836,36.04,35.9836,36.04,20800.0
2012-08-31 11:35:00,51.15,51.17,51.13,51.13,20200.0,36.04,36.054,36.0259,36.0259,20200.0
2012-08-31 11:40:00,51.13,51.15,51.11,51.12,20200.0,36.0259,36.04,36.0118,36.0188,20200.0
2012-08-31 11:45:00,51.11,51.12,51.07,51.07,19900.0,36.0118,36.0188,35.9836,35.9836,19900.0
2012-08-31 11:50:00,51.07,51.16,51.05,51.15,19600.0,35.9836,36.047,35.9695,36.04,19600.0
2012-08-31 11:55:00,51.15,51.16,51.06,51.06,16500.0,36.04,36.047,35.9765,35.9765,16500.0
2012-08-31 12:00:00,51.07,51.14,51.06,51.11,29400.0,35.9836,36.0329,35.9765,36.0118,29400.0
2012-08-31 12:05:00,51.1,51.11,50.97,50.98,27300.0,36.0047,36.0118,35.9131,35.9202,27300.0
2012-08-31 12:10:00,50.98,50.98,50.87,50.87,22600.0,35.9202,35.9202,35.8427,35.8427,22600.0
2012-08-31 12:15:00,50.87,50.88,50.83,50.84,29100.0,35.8427,35.8497,35.8145,35.8215,29100.0
2012-08-31 12:20:00,50.83,50.88,50.76,50.84,29700.0,35.8145,35.8497,35.7652,35.8215,29700.0
2012-08-31 12:25:00,50.84,50.88,50.81,50.85,18000.0,35.8215,35.8497,35.8004,35.8286,18000.0
2012-08-31 12:30:00,50.85,50.86,50.79,50.82,50700.0,35.8286,35.8356,35.7863,35.8074,50700.0
2012-08-31 12:35:00,50.81,50.82,50.78,50.78,25000.0,35.8004,35.8074,35.7793,35.7793,25000.0
2012-08-31 12:40:00,50.78,50.8,50.76,50.77,17900.0,35.7793,35.7933,35.7652,35.7722,17900.0
2012-08-31 12:45:00,50.77,50.79,50.76,50.77,14100.0,35.7722,35.7863,35.7652,35.7722,14100.0
2012-08-31 12:50:00,50.77,50.8,50.75,50.79,15300.0,35.7722,35.7933,35.7581,35.7863,15300.0
2012-08-31 12:55:00,50.78,50.8,50.77,50.79,14600.0,35.7793,35.7933,35.7722,35.7863,14600.0
2012-08-31 13:00:00,50.79,50.8,50.76,50.8,19200.0,35.7863,35.7933,35.7652,35.7933,19200.0
2012-08-31 13:05:00,50.78,50.8,50.75,50.75,21700.0,35.7793,35.7933,35.7581,35.7581,21700.0
2012-08-31 13:10:00,50.75,50.75,50.61,50.68,83600.0,35.7581,35.7581,35.6595,35.7088,83600.0
2012-08-31 13:15:00,50.68,50.7,50.65,50.67,17300.0,35.7088,35.7229,35.6877,35.7017,17300.0
2012-08-31 13:20:00,50.67,50.74,50.67,50.7,20500.0,35.7017,35.7511,35.7017,35.7229,20500.0
2012-08-31 13:25:00,50.7,50.7,50.64,50.68,34100.0,35.7229,35.7229,35.6806,35.7088,34100.0
2012-08-31 13:30:00,50.7,50.7,50.69,50.7,20600.0,35.7229,35.7229,35.7158,35.7229,20600.0
2012-08-31 13:35:00,50.7,50.7,50.68,50.69,34000.0,35.7229,35.7229,35.7088,35.7158,34000.0
2012-08-31 13:40:00,50.68,50.71,50.68,50.69,25600.0,35.7088,35.7299,35.7088,35.7158,25600.0
2012-08-31 13:45:00,50.7,50.7,50.69,50.7,22600.0,35.7229,35.7229,35.7158,35.7229,22600.0
2012-08-31 13:50:00,50.7,50.7,50.69,50.69,66200.0,35.7229,35.7229,35.7158,35.7158,66200.0
2012-08-31 13:55:00,50.7,50.7,50.66,50.68,55700.0,35.7229,35.7229,35.6947,35.7088,55700.0
2012-08-31 14:00:00,50.69,50.72,50.66,50.68,42100.0,35.7158,35.737,35.6947,35.7088,42100.0
2012-08-31 14:05:00,50.67,50.72,50.65,50.72,29700.0,35.7017,35.737,35.6877,35.737,29700.0
2012-08-31 14:10:00,50.72,50.73,50.71,50.72,10500.0,35.737,35.744,35.7299,35.737,10500.0
2012-08-31 14:15:00,50.73,50.83,50.72,50.83,31000.0,35.744,35.8145,35.737,35.8145,31000.0
2012-08-31 14:20:00,50.82,50.83,50.8,50.82,18500.0,35.8074,35.8145,35.7933,35.8074,18500.0
2012-08-31 14:25:00,50.82,50.83,50.78,50.79,35100.0,35.8074,35.8145,35.7793,35.7863,35100.0
2012-08-31 14:30:00,50.79,50.82,50.78,50.82,31500.0,35.7863,35.8074,35.7793,35.8074,31500.0
2012-08-31 14:35:00,50.82,50.84,50.8,50.81,25300.0,35.8074,35.8215,35.7933,35.8004,25300.0
2012-08-31 14:40:00,50.81,50.82,50.74,50.74,30900.0,35.8004,35.8074,35.7511,35.7511,30900.0
2012-08-31 14:45:00,50.75,50.75,50.72,50.75,59100.0,35.7581,35.7581,35.737,35.7581,59100.0
2012-08-31 14:50:00,50.75,50.75,50.74,50.75,24200.0,35.7581,35.7581,35.7511,35.7581,24200.0
2012-08-31 14:55:00,50.75,50.75,50.74,50.74,18000.0,35.7581,35.7581,35.7511,35.7511,18000.0
2012-08-31 15:00:00,50.75,50.75,50.65,50.66,56600.0,35.7581,35.7581,35.6877,35.6947,56600.0
2012-08-31 15:05:00,50.66,50.69,50.65,50.68,38200.0,35.6947,35.7158,35.6877,35.7088,38200.0
2012-08-31 15:10:00,50.68,50.7,50.66,50.69,31100.0,35.7088,35.7229,35.6947,35.7158,31100.0
2012-08-31 15:15:00,50.69,50.75,50.68,50.73,55200.0,35.7158,35.7581,35.7088,35.744,55200.0
2012-08-31 15:20:00,50.73,50.75,50.66,50.69,98200.0,35.744,35.7581,35.6947,35.7158,98200.0
2012-08-31 15:25:00,50.69,50.69,50.64,50.65,70600.0,35.7158,35.7158,35.6806,35.6877,70600.0
2012-08-31 15:30:00,50.64,50.68,50.61,50.67,52200.0,35.6806,35.7088,35.6595,35.7017,52200.0
2012-08-31 15:35:00,50.66,50.73,50.66,50.71,41900.0,35.6947,35.744,35.6947,35.7299,41900.0
2012-08-31 15:40:00,50.7,50.74,50.64,50.66,68400.0,35.7229,35.7511,35.6806,35.6947,68400.0
2012-08-31 15:45:00,50.65,50.67,50.63,50.67,62900.0,35.6877,35.7017,35.6736,35.7017,62900.0
2012-08-31 15:50:00,50.66,50.75,50.65,50.74,75300.0,35.6947,35.7581,35.6877,35.7511,75300.0
2012-08-31 15:55:00,50.74,50.81,50.72,50.72,209700.0,35.7511,35.8004,35.737,35.737,209700.0
2012-09-04 09:30:00,50.52,50.84,50.0,50.08,226200.0,35.5961,35.8215,35.2297,35.286,226200.0
2012-09-04 09:35:00,50.12,50.15,49.79,49.9,135000.0,35.3142,35.3354,35.0817,35.1592,135000.0
2012-09-04 09:40:00,49.88,49.97,49.85,49.89,87600.0,35.1451,35.2085,35.124,35.1522,87600.0
2012-09-04 09:45:00,49.87,49.9,49.82,49.83,42000.0,35.1381,35.1592,35.1028,35.1099,42000.0
2012-09-04 09:50:00,49.83,49.94,49.8,49.94,76700.0,35.1099,35.1874,35.0888,35.1874,76700.0
2012-09-04 09:55:00,49.95,49.98,49.92,49.93,34300.0,35.1944,35.2156,35.1733,35.1803,34300.0
2012-09-04 10:00:00,49.93,49.96,49.79,49.86,72000.0,35.1803,35.2015,35.0817,35.131,72000.0
2012-09-04 10:05:00,49.85,49.88,49.73,49.74,54200.0,35.124,35.1451,35.0394,35.0465,54200.0
2012-09-04 10:10:00,49.75,49.75,49.62,49.67,116000.0,35.0535,35.0535,34.9619,34.9972,116000.0
2012-09-04 10:15:00,49.66,49.75,49.64,49.71,61300.0,34.9901,35.0535,34.976,35.0253,61300.0
2012-09-04 10:20:00,49.7,49.79,49.66,49.72,97300.0,35.0183,35.0817,34.9901,35.0324,97300.0
2012-09-04 10:25:00,49.73,49.75,49.69,49.7,38100.0,35.0394,35.0535,35.0112,35.0183,38100.0
2012-09-04 10:30:00,49.7,49.71,49.63,49.63,55900.0,35.0183,35.0253,34.969,34.969,55900.0
2012-09-04 10:35:00,49.63,49.64,49.54,49.63,158800.0,34.969,34.976,34.9056,34.969,158800.0
2012-09-04 10:40:00,49.64,49.67,49.6,49.66,37100.0,34.976,34.9972,34.9478,34.9901,37100.0
2012-09-04 10:45:00,49.66,49.67,49.56,49.59,64800.0,34.9901,34.9972,34.9196,34.9408,64800.0
2012-09-04 10:50:00,49.6,49.63,49.49,49.51,182000.0,34.9478,34.969,34.8703,34.8844,182000.0
2012-09-04 10:55:00,49.51,49.52,49.46,49.5,60900.0,34.8844,34.8915,34.8492,34.8774,60900.0
2012-09-04 11:00:00,49.5,49.59,49.48,49.57,48900.0,34.8774,34.9408,34.8633,34.9267,48900.0
2012-09-04 11:05:00,49.58,49.6,49.56,49.58,49300.0,34.9337,34.9478,34.9196,34.9337,49300.0
2012-09-04 11:10:00,49.58,49.62,49.51,49.51,63400.0,34.9337,34.9619,34.8844,34.8844,63400.0
2012-09-04 11:15:00,49.51,49.53,49.41,49.49,136000.0,34.8844,34.8985,34.814,34.8703,136000.0
2012-09-04 11:20:00,49.49,49.55,49.48,49.53,21500.0,34.8703,34.9126,34.8633,34.8985,21500.0
2012-09-04 11:25:00,49.53,49.59,49.53,49.57,22600.0,34.8985,34.9408,34.8985,34.9267,22600.0
2012-09-04 11:30:00,49.57,49.57,49.54,49.54,29100.0,34.9267,34.9267,34.9056,34.9056,29100.0
2012-09-04 11:35:00,49.53,49.54,49.49,49.5,46200.0,34.8985,34.9056,34.8703,34.8774,46200.0
2012-09-04 11:40:00,49.49,49.5,49.44,49.47,45900.0,34.8703,34.8774,34.8351,34.8562,45900.0
2012-09-04 11:45:00,49.47,49.49,49.45,49.46,26000.0,34.8562,34.8703,34.8421,34.8492,26000.0
2012-09-04 11:50:00,49.47,49.48,49.41,49.43,27300.0,34.8562,34.8633,34.814,34.8281,27300.0
2012-09-04 11:55:00,49.43,49.47,49.42,49.42,42900.0,34.8281,34.8562,34.821,34.821,42900.0
2012-09-04 12:00:00,49.43,49.45,49.4,49.42,59100.0,34.8281,34.8421,34.8069,34.821,59100.0
2012-09-04 12:05:00,49.42,49.45,49.41,49.45,19300.0,34.821,34.8421,34.814,34.8421,19300.0
2012-09-04 12:10:00,49.45,49.45,49.41,49.43,69600.0,34.8421,34.8421,34.814,34.8281,69600.0
2012-09-04 12:15:00,49.43,49.44,49.41,49.41,22100.0,34.8281,34.8351,34.814,34.814,22100.0
2012-09-04 12:20:00,49.42,49.45,49.42,49.44,30700.0,34.821,34.8421,34.821,34.8351,30700.0
2012-09-04 12:25:00,49.45,49.47,49.42,49.43,69900.0,34.8421,34.8562,34.821,34.8281,69900.0
2012-09-04 12:30:00,49.43,49.44,49.41,49.42,37200.0,34.8281,34.8351,34.814,34.821,37200.0
2012-09-04 12:35:00,49.42,49.43,49.39,49.41,46400.0,34.821,34.8281,34.7999,34.814,46400.0
2012-09-04 12:40:00,49.41,49.46,49.4,49.46,60700.0,34.814,34.8492,34.8069,34.8492,60700.0
2012-09-04 12:45:00,49.46,49.48,49.45,49.48,18800.0,34.8492,34.8633,34.8421,34.8633,18800.0
2012-09-04 12:50:00,49.48,49.48,49.45,49.48,22600.0,34.8633,34.8633,34.8421,34.8633,22600.0
2012-09-04 12:55:00,49.48,49.54,49.47,49.52,85400.0,34.8633,34.9056,34.8562,34.8915,85400.0
2012-09-04 13:00:00,49.54,49.58,49.54,49.58,21200.0,34.9056,34.9337,34.9056,34.9337,21200.0
2012-09-04 13:05:00,49.57,49.59,49.47,49.49,112500.0,34.9267,34.9408,34.8562,34.8703,112500.0
2012-09-04 13:10:00,49.49,49.55,49.48,49.55,91200.0,34.8703,34.9126,34.8633,34.9126,91200.0
2012-09-04 13:15:00,49.55,49.62,49.55,49.62,52100.0,34.9126,34.9619,34.9126,34.9619,52100.0
2012-09-04 13:20:00,49.63,49.69,49.62,49.69,38400.0,34.969,35.0112,34.9619,35.0112,38400.0
2012-09-04 13:25:00,49.69,49.7,49.62,49.66,26100.0,35.0112,35.0183,34.9619,34.9901,26100.0
2012-09-04 13:30:00,49.66,49.7,49.61,49.61,29400.0,34.9901,35.0183,34.9549,34.9549,29400.0
2012-09-04 13:35:00,49.62,49.7,49.61,49.67,30300.0,34.9619,35.0183,34.9549,34.9972,30300.0
2012-09-04 13:40:00,49.67,49.68,49.63,49.67,24100.0,34.9972,35.0042,34.969,34.9972,24100.0
2012-09-04 13:45:00,49.68,49.69,49.65,49.65,20300.0,35.0042,35.0112,34.9831,34.9831,20300.0
2012-09-04 13:50:00,49.64,49.66,49.59,49.66,53700.0,34.976,34.9901,34.9408,34.9901,53700.0
2012-09-04 13:55:00,49.65,49.66,49.54,49.58,65800.0,34.9831,34.9901,34.9056,34.9337,65800.0
2012-09-04 14:00:00,49.58,49.62,49.57,49.58,37900.0,34.9337,34.9619,34.9267,34.9337,37900.0
2012-09-04 14:05:00,49.58,49.59,49.56,49.59,84100.0,34.9337,34.9408,34.9196,34.9408,84100.0
2012-09-04 14:10:00,49.59,49.61,49.55,49.57,109500.0,34.9408,34.9549,34.9126,34.9267,109500.0
2012-09-04 14:15:00,49.57,49.59,49.54,49.57,70300.0,34.9267,34.9408,34.9056,34.9267,70300.0
2012-09-04 14:20:00,49.58,49.68,49.58,49.61,108000.0,34.9337,35.0042,34.9337,34.9549,108000.0
2012-09-04 14:25:00,49.6,49.65,49.6,49.64,59200.0,34.9478,34.9831,34.9478,34.976,59200.0
2012-09-04 14:30:00,49.65,49.7,49.62,49.68,153700.0,34.9831,35.0183,34.9619,35.0042,153700.0
2012-09-04 14:35:00,49.68,50.0,49.68,49.96,113100.0,35.0042,35.2297,35.0042,35.2015,113100.0
2012-09-04 14:40:00,49.96,49.99,49.87,49.99,65800.0,35.2015,35.2226,35.1381,35.2226,65800.0
2012-09-04 14:45:00,50.0,50.04,49.99,50.02,44400.0,35.2297,35.2579,35.2226,35.2438,44400.0
2012-09-04 14:50:00,50.02,50.02,50.0,50.0,39300.0,35.2438,35.2438,35.2297,35.2297,39300.0
2012-09-04 14:55:00,49.99,50.03,49.97,49.97,45700.0,35.2226,35.2508,35.2085,35.2085,45700.0
2012-09-04 15:00:00,49.97,49.97,49.93,49.95,36600.0,35.2085,35.2085,35.1803,35.1944,36600.0
2012-09-04 15:05:00,49.96,50.03,49.96,50.03,55400.0,35.2015,35.2508,35.2015,35.2508,55400.0
2012-09-04 15:10:00,50.03,50.04,50.01,50.01,41600.0,35.2508,35.2579,35.2367,35.2367,41600.0
2012-09-04 15:15:00,50.0,50.03,49.94,49.95,54300.0,35.2297,35.2508,35.1874,35.1944,54300.0
2012-09-04 15:20:00,49.94,49.98,49.92,49.98,50400.0,35.1874,35.2156,35.1733,35.2156,50400.0
2012-09-04 15:25:00,49.98,50.0,49.95,49.98,54100.0,35.2156,35.2297,35.1944,35.2156,54100.0
2012-09-04 15:30:00,49.98,49.99,49.92,49.98,108500.0,35.2156,35.2226,35.1733,35.2156,108500.0
2012-09-04 15:35:00,49.98,50.01,49.9,49.9,98800.0,35.2156,35.2367,35.1592,35.1592,98800.0
2012-09-04 15:40:00,49.9,49.92,49.87,49.87,77700.0,35.1592,35.1733,35.1381,35.1381,77700.0
2012-09-04 15:45:00,49.88,49.91,49.86,49.87,117400.0,35.1451,35.1663,35.131,35.1381,117400.0
2012-09-04 15:50:00,49.87,49.89,49.86,49.87,91100.0,35.1381,35.1522,35.131,35.1381,91100.0
2012-09-04 15:55:00,49.87,49.88,49.83,49.86,187300.0,35.1381,35.1451,35.1099,35.131,187300.0
2012-09-05 09:30:00,49.77,49.86,49.6,49.82,87700.0,35.0676,35.131,34.9478,35.1028,87700.0
2012-09-05 09:35:00,49.82,49.86,49.61,49.64,37200.0,35.1028,35.131,34.9549,34.976,37200.0
2012-09-05 09:40:00,49.64,49.69,49.45,49.47,61500.0,34.976,35.0112,34.8421,34.8562,61500.0
2012-09-05 09:45:00,49.46,49.5,49.41,49.49,64500.0,34.8492,34.8774,34.814,34.8703,64500.0
2012-09-05 09:50:00,49.48,49.5,49.44,49.48,47800.0,34.8633,34.8774,34.8351,34.8633,47800.0
2012-09-05 09:55:00,49.48,49.63,49.47,49.63,126700.0,34.8633,34.969,34.8562,34.969,126700.0
2012-09-05 10:00:00,49.63,49.71,49.59,49.7,56000.0,34.969,35.0253,34.9408,35.0183,56000.0
2012-09-05 10:05:00,49.69,49.73,49.63,49.66,42800.0,35.0112,35.0394,34.969,34.9901,42800.0
2012-09-05 10:10:00,49.66,49.79,49.56,49.6,102400.0,34.9901,35.0817,34.9196,34.9478,102400.0
2012-09-05 10:15:00,49.6,49.77,49.6,49.72,51200.0,34.9478,35.0676,34.9478,35.0324,51200.0
2012-09-05 10:20:00,49.7,49.74,49.64,49.7,51200.0,35.0183,35.0465,34.976,35.0183,51200.0
2012-09-05 10:25:00,49.7,49.78,49.7,49.72,41200.0,35.0183,35.0747,35.0183,35.0324,41200.0
2012-09-05 10:30:00,49.73,49.8,49.6,49.61,55500.0,35.0394,35.0888,34.9478,34.9549,55500.0
2012-09-05 10:35:00,49.61,49.64,49.5,49.53,72700.0,34.9549,34.976,34.8774,34.8985,72700.0
2012-09-05 10:40:00,49.54,49.54,49.46,49.5,100100.0,34.9056,34.9056,34.8492,34.8774,100100.0
2012-09-05 10:45:00,49.5,49.5,49.42,49.44,86200.0,34.8774,34.8774,34.821,34.8351,86200.0
2012-09-05 10:50:00,49.44,49.51,49.38,49.42,111600.0,34.8351,34.8844,34.7928,34.821,111600.0
2012-09-05 10:55:00,49.42,49.47,49.4,49.4,50500.0,34.821,34.8562,34.8069,34.8069,50500.0
2012-09-05 11:00:00,49.39,49.4,49.33,49.39,60800.0,34.7999,34.8069,34.7576,34.7999,60800.0
2012-09-05 11:05:00,49.38,49.42,49.37,49.38,65000.0,34.7928,34.821,34.7858,34.7928,65000.0
2012-09-05 11:10:00,49.38,49.4,49.35,49.39,106400.0,34.7928,34.8069,34.7717,34.7999,106400.0
2012-09-05 11:15:00,49.39,49.4,49.34,49.4,62500.0,34.7999,34.8069,34.7646,34.8069,62500.0
2012-09-05 11:20:00,49.4,49.4,49.37,49.38,22300.0,34.8069,34.8069,34.7858,34.7928,22300.0
2012-09-05 11:25:00,49.39,49.4,49.35,49.39,69200.0,34.7999,34.8069,34.7717,34.7999,69200.0
2012-09-05 11:30:00,49.38,49.41,49.35,49.4,96200.0,34.7928,34.814,34.7717,34.8069,96200.0
2012-09-05 11:35:00,49.4,49.42,49.37,49.39,47800.0,34.8069,34.821,34.7858,34.7999,47800.0
2012-09-05 11:40:00,49.39,49.4,49.34,49.39,44400.0,34.7999,34.8069,34.7646,34.7999,44400.0
2012-09-05 11:45:00,49.39,49.39,49.32,49.37,34400.0,34.7999,34.7999,34.7505,34.7858,34400.0
2012-09-05 11:50:00,49.37,49.39,49.35,49.37,22200.0,34.7858,34.7999,34.7717,34.7858,22200.0
2012-09-05 11:55:00,49.36,49.37,49.3,49.35,45800.0,34.7787,34.7858,34.7365,34.7717,45800.0
2012-09-05 12:00:00,49.34,49.35,49.3,49.34,53300.0,34.7646,34.7717,34.7365,34.7646,53300.0
2012-09-05 12:05:00,49.34,49.37,49.34,49.36,47900.0,34.7646,34.7858,34.7646,34.7787,47900.0
2012-09-05 12:10:00,49.37,49.37,49.3,49.33,177600.0,34.7858,34.7858,34.7365,34.7576,177600.0
2012-09-05 12:15:00,49.34,49.35,49.27,49.29,38300.0,34.7646,34.7717,34.7153,34.7294,38300.0
2012-09-05 12:20:00,49.29,49.34,49.29,49.34,30000.0,34.7294,34.7646,34.7294,34.7646,30000.0
2012-09-05 12:25:00,49.34,49.34,49.29,49.3,41100.0,34.7646,34.7646,34.7294,34.7365,41100.0
2012-09-05 12:30:00,49.3,49.33,49.3,49.33,20200.0,34.7365,34.7576,34.7365,34.7576,20200.0
2012-09-05 12:35:00,49.32,49.35,49.31,49.35,43800.0,34.7505,34.7717,34.7435,34.7717,43800.0
2012-09-05 12:40:00,49.35,49.38,49.34,49.38,12600.0,34.7717,34.7928,34.7646,34.7928,12600.0
2012-09-05 12:45:00,49.38,49.38,49.34,49.35,18300.0,34.7928,34.7928,34.7646,34.7717,18300.0
2012-09-05 12:50:00,49.35,49.37,49.34,49.35,22100.0,34.7717,34.7858,34.7646,34.7717,22100.0
2012-09-05 12:55:00,49.34,49.34,49.28,49.28,61700.0,34.7646,34.7646,34.7224,34.7224,61700.0
2012-09-05 13:00:00,49.29,49.29,49.26,49.28,22500.0,34.7294,34.7294,34.7083,34.7224,22500.0
2012-09-05 13:05:00,49.27,49.29,49.25,49.25,32700.0,34.7153,34.7294,34.7012,34.7012,32700.0
2012-09-05 13:10:00,49.25,49.26,49.23,49.23,31400.0,34.7012,34.7083,34.6871,34.6871,31400.0
2012-09-05 13:15:00,49.23,49.23,49.17,49.17,80700.0,34.6871,34.6871,34.6449,34.6449,80700.0
2012-09-05 13:20:00,49.18,49.18,49.12,49.13,36000.0,34.6519,34.6519,34.6096,34.6167,36000.0
2012-09-05 13:25:00,49.13,49.13,49.03,49.03,114300.0,34.6167,34.6167,34.5462,34.5462,114300.0
2012-09-05 13:30:00,49.04,49.04,48.97,49.01,187500.0,34.5533,34.5533,34.5039,34.5321,187500.0
2012-09-05 13:35:00,49.01,49.01,48.89,48.9,86200.0,34.5321,34.5321,34.4476,34.4546,86200.0
2012-09-05 13:40:00,48.89,48.9,48.82,48.85,142100.0,34.4476,34.4546,34.3982,34.4194,142100.0
2012-09-05 13:45:00,48.86,48.93,48.82,48.92,92300.0,34.4264,34.4758,34.3982,34.4687,92300.0
2012-09-05 13:50:00,48.92,48.94,48.88,48.91,31000.0,34.4687,34.4828,34.4405,34.4617,31000.0
2012-09-05 13:55:00,48.91,48.96,48.89,48.91,58100.0,34.4617,34.4969,34.4476,34.4617,58100.0
2012-09-05 14:00:00,48.92,48.94,48.87,48.92,64000.0,34.4687,34.4828,34.4335,34.4687,64000.0
2012-09-05 14:05:00,48.92,48.92,48.87,48.91,38800.0,34.4687,34.4687,34.4335,34.4617,38800.0
2012-09-05 14:10:00,48.91,48.91,48.82,48.84,83400.0,34.4617,34.4617,34.3982,34.4123,83400.0
2012-09-05 14:15:00,48.84,48.88,48.84,48.86,44900.0,34.4123,34.4405,34.4123,34.4264,44900.0
2012-09-05 14:20:00,48.86,48.88,48.84,48.87,64900.0,34.4264,34.4405,34.4123,34.4335,64900.0
2012-09-05 14:25:00,48.88,48.89,48.85,48.88,39300.0,34.4405,34.4476,34.4194,34.4405,39300.0
2012-09-05 14:30:00,48.88,49.01,48.85,48.98,235500.0,34.4405,34.5321,34.4194,34.511,235500.0
2012-09-05 14:35:00,48.99,49.08,48.98,49.07,89100.0,34.518,34.5814,34.511,34.5744,89100.0
2012-09-05 14:40:00,49.08,49.08,49.04,49.05,29100.0,34.5814,34.5814,34.5533,34.5603,29100.0
2012-09-05 14:45:00,49.05,49.08,49.03,49.07,49700.0,34.5603,34.5814,34.5462,34.5744,49700.0
2012-09-05 14:50:00,49.07,49.09,49.05,49.09,39100.0,34.5744,34.5885,34.5603,34.5885,39100.0
2012-09-05 14:55:00,49.09,49.11,49.05,49.11,61200.0,34.5885,34.6026,34.5603,34.6026,61200.0
2012-09-05 15:00:00,49.11,49.12,49.09,49.11,46700.0,34.6026,34.6096,34.5885,34.6026,46700.0
2012-09-05 15:05:00,49.11,49.11,49.06,49.08,59200.0,34.6026,34.6026,34.5674,34.5814,59200.0
2012-09-05 15:10:00,49.09,49.12,49.07,49.12,45700.0,34.5885,34.6096,34.5744,34.6096,45700.0
2012-09-05 15:15:00,49.12,49.14,49.09,49.14,52300.0,34.6096,34.6237,34.5885,34.6237,52300.0
2012-09-05 15:20:00,49.14,49.14,49.09,49.13,100000.0,34.6237,34.6237,34.5885,34.6167,100000.0
2012-09-05 15:25:00,49.13,49.15,49.1,49.1,68600.0,34.6167,34.6308,34.5955,34.5955,68600.0
2012-09-05 15:30:00,49.09,49.14,49.08,49.13,85600.0,34.5885,34.6237,34.5814,34.6167,85600.0
2012-09-05 15:35:00,49.12,49.13,49.07,49.08,111400.0,34.6096,34.6167,34.5744,34.5814,111400.0
2012-09-05 15:40:00,49.08,49.11,49.05,49.09,126800.0,34.5814,34.6026,34.5603,34.5885,126800.0
2012-09-05 15:45:00,49.08,49.09,49.02,49.04,126100.0,34.5814,34.5885,34.5392,34.5533,126100.0
2012-09-05 15:50:00,49.04,49.04,49.0,49.0,77700.0,34.5533,34.5533,34.5251,34.5251,77700.0
2012-09-05 15:55:00,49.01,49.04,48.98,49.0,492600.0,34.5321,34.5533,34.511,34.5251,492600.0
2012-09-06 09:30:00,49.38,49.66,49.38,49.57,93400.0,34.7928,34.9901,34.7928,34.9267,93400.0
2012-09-06 09:35:00,49.55,49.76,49.5,49.72,66000.0,34.9126,35.0606,34.8774,35.0324,66000.0
2012-09-06 09:40:00,49.72,49.72,49.46,49.53,66000.0,35.0324,35.0324,34.8492,34.8985,66000.0
2012-09-06 09:45:00,49.53,49.58,49.46,49.52,52100.0,34.8985,34.9337,34.8492,34.8915,52100.0
2012-09-06 09:50:00,49.52,49.56,49.46,49.48,65200.0,34.8915,34.9196,34.8492,34.8633,65200.0
2012-09-06 09:55:00,49.48,49.56,49.47,49.56,60800.0,34.8633,34.9196,34.8562,34.9196,60800.0
2012-09-06 10:00:00,49.57,49.7,49.56,49.69,95600.0,34.9267,35.0183,34.9196,35.0112,95600.0
2012-09-06 10:05:00,49.69,49.76,49.65,49.71,73500.0,35.0112,35.0606,34.9831,35.0253,73500.0
2012-09-06 10:10:00,49.71,49.77,49.68,49.76,65800.0,35.0253,35.0676,35.0042,35.0606,65800.0
2012-09-06 10:15:00,49.75,49.8,49.71,49.71,41800.0,35.0535,35.0888,35.0253,35.0253,41800.0
2012-09-06 10:20:00,49.71,49.79,49.68,49.78,43900.0,35.0253,35.0817,35.0042,35.0747,43900.0
2012-09-06 10:25:00,49.78,49.8,49.72,49.79,41900.0,35.0747,35.0888,35.0324,35.0817,41900.0
2012-09-06 10:30:00,49.8,49.89,49.79,49.89,36400.0,35.0888,35.1522,35.0817,35.1522,36400.0
2012-09-06 10:35:00,49.9,50.04,49.9,50.0,62800.0,35.1592,35.2579,35.1592,35.2297,62800.0
2012-09-06 10:40:00,50.01,50.03,49.98,50.02,43200.0,35.2367,35.2508,35.2156,35.2438,43200.0
2012-09-06 10:45:00,50.01,50.04,49.99,50.04,35000.0,35.2367,35.2579,35.2226,35.2579,35000.0
2012-09-06 10:50:00,50.05,50.08,50.02,50.05,165400.0,35.2649,35.286,35.2438,35.2649,165400.0
2012-09-06 10:55:00,50.05,50.06,50.03,50.05,84100.0,35.2649,35.2719,35.2508,35.2649,84100.0
2012-09-06 11:00:00,50.05,50.06,50.02,50.03,64100.0,35.2649,35.2719,35.2438,35.2508,64100.0
2012-09-06 11:05:00,50.04,50.06,50.03,50.05,75000.0,35.2579,35.2719,35.2508,35.2649,75000.0
2012-09-06 11:10:00,50.05,50.05,49.97,50.0,64200.0,35.2649,35.2649,35.2085,35.2297,64200.0
2012-09-06 11:15:00,49.99,50.0,49.9,49.9,35500.0,35.2226,35.2297,35.1592,35.1592,35500.0
2012-09-06 11:20:00,49.9,49.94,49.84,49.84,51700.0,35.1592,35.1874,35.1169,35.1169,51700.0
2012-09-06 11:25:00,49.85,49.86,49.81,49.86,94300.0,35.124,35.131,35.0958,35.131,94300.0
2012-09-06 11:30:00,49.86,49.96,49.84,49.96,95600.0,35.131,35.2015,35.1169,35.2015,95600.0
2012-09-06 11:35:00,49.96,50.01,49.95,50.0,45300.0,35.2015,35.2367,35.1944,35.2297,45300.0
2012-09-06 11:40:00,50.0,50.01,49.97,49.99,29200.0,35.2297,35.2367,35.2085,35.2226,29200.0
2012-09-06 11:45:00,49.99,50.03,49.93,49.93,36200.0,35.2226,35.2508,35.1803,35.1803,36200.0
2012-09-06 11:50:00,49.93,50.01,49.93,49.99,35700.0,35.1803,35.2367,35.1803,35.2226,35700.0
2012-09-06 11:55:00,50.0,50.04,49.99,50.01,39100.0,35.2297,35.2579,35.2226,35.2367,39100.0
2012-09-06 12:00:00,50.01,50.03,49.99,50.01,43400.0,35.2367,35.2508,35.2226,35.2367,43400.0
2012-09-06 12:05:00,50.0,50.01,50.0,50.0,16400.0,35.2297,35.2367,35.2297,35.2297,16400.0
2012-09-06 12:10:00,50.01,50.05,50.0,50.03,27800.0,35.2367,35.2649,35.2297,35.2508,27800.0
2012-09-06 12:15:00,50.04,50.05,49.97,49.97,120500.0,35.2579,35.2649,35.2085,35.2085,120500.0
2012-09-06 12:20:00,49.97,50.04,49.94,50.0,50800.0,35.2085,35.2579,35.1874,35.2297,50800.0
2012-09-06 12:25:00,49.99,50.03,49.98,50.02,24800.0,35.2226,35.2508,35.2156,35.2438,24800.0
2012-09-06 12:30:00,50.02,50.05,50.01,50.05,18500.0,35.2438,35.2649,35.2367,35.2649,18500.0
2012-09-06 12:35:00,50.04,50.12,50.04,50.11,25900.0,35.2579,35.3142,35.2579,35.3072,25900.0
2012-09-06 12:40:00,50.12,50.12,50.08,50.1,12200.0,35.3142,35.3142,35.286,35.3001,12200.0
2012-09-06 12:45:00,50.1,50.1,50.04,50.05,19200.0,35.3001,35.3001,35.2579,35.2649,19200.0
2012-09-06 12:50:00,50.05,50.12,50.05,50.11,42800.0,35.2649,35.3142,35.2649,35.3072,42800.0
2012-09-06 12:55:00,50.11,50.12,50.09,50.1,10100.0,35.3072,35.3142,35.2931,35.3001,10100.0
2012-09-06 13:00:00,50.1,50.1,50.07,50.08,12100.0,35.3001,35.3001,35.279,35.286,12100.0
2012-09-06 13:05:00,50.07,50.08,50.06,50.07,13700.0,35.279,35.286,35.2719,35.279,13700.0
2012-09-06 13:10:00,50.07,50.12,50.06,50.09,17800.0,35.279,35.3142,35.2719,35.2931,17800.0
2012-09-06 13:15:00,50.09,50.1,50.03,50.04,18000.0,35.2931,35.3001,35.2508,35.2579,18000.0
2012-09-06 13:20:00,50.05,50.06,50.03,50.06,9600.0,35.2649,35.2719,35.2508,35.2719,9600.0
2012-09-06 13:25:00,50.05,50.06,50.02,50.04,22900.0,35.2649,35.2719,35.2438,35.2579,22900.0
2012-09-06 13:30:00,50.04,50.05,50.0,50.0,11600.0,35.2579,35.2649,35.2297,35.2297,11600.0
2012-09-06 13:35:00,50.0,50.04,49.99,50.02,17900.0,35.2297,35.2579,35.2226,35.2438,17900.0
2012-09-06 13:40:00,50.02,50.06,50.01,50.03,40100.0,35.2438,35.2719,35.2367,35.2508,40100.0
2012-09-06 13:45:00,50.03,50.07,50.03,50.05,34500.0,35.2508,35.279,35.2508,35.2649,34500.0
2012-09-06 13:50:00,50.06,50.09,50.02,50.03,33500.0,35.2719,35.2931,35.2438,35.2508,33500.0
2012-09-06 13:55:00,50.03,50.05,50.02,50.03,25800.0,35.2508,35.2649,35.2438,35.2508,25800.0
2012-09-06 14:00:00,50.03,50.05,50.02,50.05,24200.0,35.2508,35.2649,35.2438,35.2649,24200.0
2012-09-06 14:05:00,50.05,50.05,49.98,50.0,28200.0,35.2649,35.2649,35.2156,35.2297,28200.0
2012-09-06 14:10:00,49.99,50.01,49.96,49.97,56700.0,35.2226,35.2367,35.2015,35.2085,56700.0
2012-09-06 14:15:00,49.97,49.97,49.94,49.95,69200.0,35.2085,35.2085,35.1874,35.1944,69200.0
2012-09-06 14:20:00,49.95,50.0,49.94,50.0,36300.0,35.1944,35.2297,35.1874,35.2297,36300.0
2012-09-06 14:25:00,49.99,50.01,49.96,49.98,35000.0,35.2226,35.2367,35.2015,35.2156,35000.0
2012-09-06 14:30:00,49.99,50.0,49.98,49.98,23200.0,35.2226,35.2297,35.2156,35.2156,23200.0
2012-09-06 14:35:00,49.97,49.98,49.95,49.97,26500.0,35.2085,35.2156,35.1944,35.2085,26500.0
2012-09-06 14:40:00,49.96,49.98,49.94,49.97,48600.0,35.2015,35.2156,35.1874,35.2085,48600.0
2012-09-06 14:45:00,49.98,49.98,49.91,49.92,55700.0,35.2156,35.2156,35.1663,35.1733,55700.0
2012-09-06 14:50:00,49.91,49.93,49.89,49.92,54800.0,35.1663,35.1803,35.1522,35.1733,54800.0
2012-09-06 14:55:00,49.92,49.94,49.89,49.92,44300.0,35.1733,35.1874,35.1522,35.1733,44300.0
2012-09-06 15:00:00,49.91,49.95,49.9,49.95,26300.0,35.1663,35.1944,35.1592,35.1944,26300.0
2012-09-06 15:05:00,49.95,49.97,49.94,49.95,31700.0,35.1944,35.2085,35.1874,35.1944,31700.0
2012-09-06 15:10:00,49.95,49.96,49.91,49.91,36900.0,35.1944,35.2015,35.1663,35.1663,36900.0
2012-09-06 15:15:00,49.91,49.97,49.9,49.92,59700.0,35.1663,35.2085,35.1592,35.1733,59700.0
2012-09-06 15:20:00,49.93,49.96,49.92,49.94,25700.0,35.1803,35.2015,35.1733,35.1874,25700.0
2012-09-06 15:25:00,49.95,50.0,49.94,49.98,42300.0,35.1944,35.2297,35.1874,35.2156,42300.0
2012-09-06 15:30:00,49.99,50.03,49.97,49.99,95100.0,35.2226,35.2508,35.2085,35.2226,95100.0
2012-09-06 15:35:00,49.98,50.01,49.97,49.98,55700.0,35.2156,35.2367,35.2085,35.2156,55700.0
2012-09-06 15:40:00,49.97,49.98,49.91,49.91,85700.0,35.2085,35.2156,35.1663,35.1663,85700.0
2012-09-06 15:45:00,49.91,49.95,49.88,49.92,89800.0,35.1663,35.1944,35.1451,35.1733,89800.0
2012-09-06 15:50:00,49.93,49.96,49.89,49.91,205100.0,35.1803,35.2015,35.1522,35.1663,205100.0
2012-09-06 15:55:00,49.92,49.99,49.91,49.95,210900.0,35.1733,35.2226,35.1663,35.1944,210900.0
2012-09-07 09:30:00,49.71,49.8,49.37,49.64,408500.0,35.0253,35.0888,34.7858,34.976,408500.0
2012-09-07 09:35:00,49.63,49.72,49.43,49.62,244800.0,34.969,35.0324,34.8281,34.9619,244800.0
2012-09-07 09:40:00,49.59,49.77,49.53,49.75,232000.0,34.9408,35.0676,34.8985,35.0535,232000.0
2012-09-07 09:45:00,49.77,49.97,49.75,49.96,111200.0,35.0676,35.2085,35.0535,35.2015,111200.0
2012-09-07 09:50:00,49.97,50.0,49.85,49.89,154700.0,35.2085,35.2297,35.124,35.1522,154700.0
2012-09-07 09:55:00,49.88,49.91,49.75,49.77,181600.0,35.1451,35.1663,35.0535,35.0676,181600.0
2012-09-07 10:00:00,49.77,49.81,49.63,49.68,149900.0,35.0676,35.0958,34.969,35.0042,149900.0
2012-09-07 10:05:00,49.68,49.78,49.68,49.71,80300.0,35.0042,35.0747,35.0042,35.0253,80300.0
2012-09-07 10:10:00,49.71,49.76,49.69,49.69,144800.0,35.0253,35.0606,35.0112,35.0112,144800.0
2012-09-07 10:15:00,49.7,49.72,49.64,49.66,160900.0,35.0183,35.0324,34.976,34.9901,160900.0
2012-09-07 10:20:00,49.65,49.71,49.61,49.71,138100.0,34.9831,35.0253,34.9549,35.0253,138100.0
2012-09-07 10:25:00,49.71,49.72,49.63,49.66,105100.0,35.0253,35.0324,34.969,34.9901,105100.0
2012-09-07 10:30:00,49.66,49.73,49.63,49.69,91000.0,34.9901,35.0394,34.969,35.0112,91000.0
2012-09-07 10:35:00,49.69,49.72,49.61,49.63,104300.0,35.0112,35.0324,34.9549,34.969,104300.0
2012-09-07 10:40:00,49.62,49.69,49.62,49.68,98800.0,34.9619,35.0112,34.9619,35.0042,98800.0
2012-09-07 10:45:00,49.67,49.69,49.64,49.65,138700.0,34.9972,35.0112,34.976,34.9831,138700.0
2012-09-07 10:50:00,49.64,49.69,49.64,49.69,76100.0,34.976,35.0112,34.976,35.0112,76100.0
2012-09-07 10:55:00,49.68,49.73,49.67,49.71,53000.0,35.0042,35.0394,34.9972,35.0253,53000.0
2012-09-07 11:00:00,49.7,49.73,49.68,49.71,114600.0,35.0183,35.0394,35.0042,35.0253,114600.0
2012-09-07 11:05:00,49.7,49.71,49.61,49.62,84900.0,35.0183,35.0253,34.9549,34.9619,84900.0
2012-09-07 11:10:00,49.62,49.71,49.61,49.71,93000.0,34.9619,35.0253,34.9549,35.0253,93000.0
2012-09-07 11:15:00,49.71,49.73,49.69,49.72,46800.0,35.0253,35.0394,35.0112,35.0324,46800.0
2012-09-07 11:20:00,49.71,49.72,49.68,49.69,69000.0,35.0253,35.0324,35.0042,35.0112,69000.0
2012-09-07 11:25:00,49.69,49.69,49.62,49.64,53400.0,35.0112,35.0112,34.9619,34.976,53400.0
2012-09-07 11:30:00,49.65,49.7,49.64,49.69,50700.0,34.9831,35.0183,34.976,35.0112,50700.0
2012-09-07 11:35:00,49.68,49.7,49.62,49.63,85800.0,35.0042,35.0183,34.9619,34.969,85800.0
2012-09-07 11:40:00,49.62,49.66,49.59,49.6,80400.0,34.9619,34.9901,34.9408,34.9478,80400.0
2012-09-07 11:45:00,49.6,49.64,49.59,49.6,74000.0,34.9478,34.976,34.9408,34.9478,74000.0
2012-09-07 11:50:00,49.61,49.67,49.59,49.67,68400.0,34.9549,34.9972,34.9408,34.9972,68400.0
2012-09-07 11:55:00,49.66,49.68,49.65,49.66,40000.0,34.9901,35.0042,34.9831,34.9901,40000.0
2012-09-07 12:00:00,49.68,49.72,49.66,49.69,66200.0,35.0042,35.0324,34.9901,35.0112,66200.0
2012-09-07 12:05:00,49.7,49.77,49.7,49.76,20000.0,35.0183,35.0676,35.0183,35.0606,20000.0
2012-09-07 12:10:00,49.76,49.77,49.72,49.75,29100.0,35.0606,35.0676,35.0324,35.0535,29100.0
2012-09-07 12:15:00,49.74,49.74,49.7,49.73,26500.0,35.0465,35.0465,35.0183,35.0394,26500.0
2012-09-07 12:20:00,49.74,49.76,49.7,49.74,33300.0,35.0465,35.0606,35.0183,35.0465,33300.0
2012-09-07 12:25:00,49.73,49.78,49.73,49.74,24100.0,35.0394,35.0747,35.0394,35.0465,24100.0
2012-09-07 12:30:00,49.74,49.76,49.72,49.76,47900.0,35.0465,35.0606,35.0324,35.0606,47900.0
2012-09-07 12:35:00,49.76,49.76,49.71,49.75,56400.0,35.0606,35.0606,35.0253,35.0535,56400.0
2012-09-07 12:40:00,49.75,49.8,49.73,49.78,34400.0,35.0535,35.0888,35.0394,35.0747,34400.0
2012-09-07 12:45:00,49.79,49.82,49.71,49.78,70100.0,35.0817,35.1028,35.0253,35.0747,70100.0
2012-09-07 12:50:00,49.77,49.8,49.73,49.76,84400.0,35.0676,35.0888,35.0394,35.0606,84400.0
2012-09-07 12:55:00,49.76,49.81,49.76,49.79,35400.0,35.0606,35.0958,35.0606,35.0817,35400.0
2012-09-07 13:00:00,49.79,49.81,49.78,49.81,38800.0,35.0817,35.0958,35.0747,35.0958,38800.0
2012-09-07 13:05:00,49.81,49.81,49.75,49.77,61200.0,35.0958,35.0958,35.0535,35.0676,61200.0
2012-09-07 13:10:00,49.78,49.79,49.76,49.78,21500.0,35.0747,35.0817,35.0606,35.0747,21500.0
2012-09-07 13:15:00,49.78,49.78,49.74,49.78,41200.0,35.0747,35.0747,35.0465,35.0747,41200.0
2012-09-07 13:20:00,49.77,49.8,49.76,49.8,16900.0,35.0676,35.0888,35.0606,35.0888,16900.0
2012-09-07 13:25:00,49.8,49.8,49.74,49.75,34200.0,35.0888,35.0888,35.0465,35.0535,34200.0
2012-09-07 13:30:00,49.74,49.74,49.7,49.73,43000.0,35.0465,35.0465,35.0183,35.0394,43000.0
2012-09-07 13:35:00,49.73,49.74,49.7,49.71,42300.0,35.0394,35.0465,35.0183,35.0253,42300.0
2012-09-07 13:40:00,49.71,49.72,49.67,49.68,232200.0,35.0253,35.0324,34.9972,35.0042,232200.0
2012-09-07 13:45:00,49.68,49.71,49.68,49.71,21800.0,35.0042,35.0253,35.0042,35.0253,21800.0
2012-09-07 13:50:00,49.71,49.74,49.67,49.67,35600.0,35.0253,35.0465,34.9972,34.9972,35600.0
2012-09-07 13:55:00,49.67,49.68,49.62,49.62,44400.0,34.9972,35.0042,34.9619,34.9619,44400.0
2012-09-07 14:00:00,49.62,49.63,49.57,49.59,43300.0,34.9619,34.969,34.9267,34.9408,43300.0
2012-09-07 14:05:00,49.59,49.61,49.52,49.59,84100.0,34.9408,34.9549,34.8915,34.9408,84100.0
2012-09-07 14:10:00,49.6,49.65,49.59,49.6,45000.0,34.9478,34.9831,34.9408,34.9478,45000.0
2012-09-07 14:15:00,49.6,49.63,49.59,49.62,39300.0,34.9478,34.969,34.9408,34.9619,39300.0
2012-09-07 14:20:00,49.62,49.64,49.59,49.61,36600.0,34.9619,34.976,34.9408,34.9549,36600.0
2012-09-07 14:25:00,49.62,49.63,49.6,49.61,33500.0,34.9619,34.969,34.9478,34.9549,33500.0
2012-09-07 14:30:00,49.62,49.66,49.61,49.66,35700.0,34.9619,34.9901,34.9549,34.9901,35700.0
2012-09-07 14:35:00,49.66,49.7,49.66,49.69,29700.0,34.9901,35.0183,34.9901,35.0112,29700.0
2012-09-07 14:40:00,49.68,49.7,49.67,49.68,53900.0,35.0042,35.0183,34.9972,35.0042,53900.0
2012-09-07 14:45:00,49.68,49.72,49.68,49.7,37400.0,35.0042,35.0324,35.0042,35.0183,37400.0
2012-09-07 14:50:00,49.7,49.72,49.69,49.7,50000.0,35.0183,35.0324,35.0112,35.0183,50000.0
2012-09-07 14:55:00,49.7,49.71,49.65,49.65,63100.0,35.0183,35.0253,34.9831,34.9831,63100.0
2012-09-07 15:00:00,49.66,49.69,49.59,49.62,178400.0,34.9901,35.0112,34.9408,34.9619,178400.0
2012-09-07 15:05:00,49.62,49.63,49.6,49.61,55600.0,34.9619,34.969,34.9478,34.9549,55600.0
2012-09-07 15:10:00,49.6,49.62,49.59,49.59,127900.0,34.9478,34.9619,34.9408,34.9408,127900.0
2012-09-07 15:15:00,49.59,49.63,49.58,49.63,74500.0,34.9408,34.969,34.9337,34.969,74500.0
2012-09-07 15:20:00,49.63,49.63,49.6,49.62,45700.0,34.969,34.969,34.9478,34.9619,45700.0
2012-09-07 15:25:00,49.61,49.65,49.61,49.65,71500.0,34.9549,34.9831,34.9549,34.9831,71500.0
2012-09-07 15:30:00,49.65,49.71,49.65,49.71,71100.0,34.9831,35.0253,34.9831,35.0253,71100.0
2012-09-07 15:35:00,49.71,49.71,49.68,49.7,81100.0,35.0253,35.0253,35.0042,35.0183,81100.0
2012-09-07 15:40:00,49.7,49.72,49.69,49.71,47700.0,35.0183,35.0324,35.0112,35.0253,47700.0
2012-09-07 15:45:00,49.71,49.79,49.71,49.79,119400.0,35.0253,35.0817,35.0253,35.0817,119400.0
2012-09-07 15:50:00,49.79,49.8,49.72,49.74,162800.0,35.0817,35.0888,35.0324,35.0465,162800.0
2012-09-07 15:55:00,49.74,49.8,49.73,49.79,248200.0,35.0465,35.0888,35.0394,35.0817,248200.0
2012-09-10 09:30:00,49.89,49.97,49.63,49.78,155900.0,35.1522,35.2085,34.969,35.0747,155900.0
2012-09-10 09:35:00,49.78,49.9,49.71,49.73,41900.0,35.0747,35.1592,35.0253,35.0394,41900.0
2012-09-10 09:40:00,49.73,49.86,49.71,49.83,96900.0,35.0394,35.131,35.0253,35.1099,96900.0
2012-09-10 09:45:00,49.83,49.98,49.81,49.92,72700.0,35.1099,35.2156,35.0958,35.1733,72700.0
2012-09-10 09:50:00,49.91,49.98,49.85,49.97,88500.0,35.1663,35.2156,35.124,35.2085,88500.0
2012-09-10 09:55:00,49.97,50.02,49.91,49.96,109500.0,35.2085,35.2438,35.1663,35.2015,109500.0
2012-09-10 10:00:00,49.96,50.08,49.96,50.0,76900.0,35.2015,35.286,35.2015,35.2297,76900.0
2012-09-10 10:05:00,50.0,50.04,49.96,50.02,71300.0,35.2297,35.2579,35.2015,35.2438,71300.0
2012-09-10 10:10:00,50.01,50.02,49.93,49.99,59200.0,35.2367,35.2438,35.1803,35.2226,59200.0
2012-09-10 10:15:00,49.99,50.02,49.96,50.01,53700.0,35.2226,35.2438,35.2015,35.2367,53700.0
2012-09-10 10:20:00,50.01,50.1,49.98,50.07,61100.0,35.2367,35.3001,35.2156,35.279,61100.0
2012-09-10 10:25:00,50.09,50.12,50.06,50.07,36700.0,35.2931,35.3142,35.2719,35.279,36700.0
2012-09-10 10:30:00,50.07,50.13,50.06,50.12,31700.0,35.279,35.3213,35.2719,35.3142,31700.0
2012-09-10 10:35:00,50.12,50.12,50.02,50.03,46900.0,35.3142,35.3142,35.2438,35.2508,46900.0
2012-09-10 10:40:00,50.04,50.09,50.01,50.08,44100.0,35.2579,35.2931,35.2367,35.286,44100.0
2012-09-10 10:45:00,50.08,50.13,50.03,50.1,56900.0,35.286,35.3213,35.2508,35.3001,56900.0
2012-09-10 10:50:00,50.09,50.1,49.99,50.01,66800.0,35.2931,35.3001,35.2226,35.2367,66800.0
2012-09-10 10:55:00,50.01,50.1,50.01,50.03,36000.0,35.2367,35.3001,35.2367,35.2508,36000.0
2012-09-10 11:00:00,50.03,50.1,50.01,50.1,41700.0,35.2508,35.3001,35.2367,35.3001,41700.0
2012-09-10 11:05:00,50.1,50.12,50.05,50.11,52400.0,35.3001,35.3142,35.2649,35.3072,52400.0
2012-09-10 11:10:00,50.12,50.12,50.04,50.09,51400.0,35.3142,35.3142,35.2579,35.2931,51400.0
2012-09-10 11:15:00,50.09,50.22,50.09,50.19,73200.0,35.2931,35.3847,35.2931,35.3635,73200.0
2012-09-10 11:20:00,50.19,50.23,50.17,50.22,58700.0,35.3635,35.3917,35.3495,35.3847,58700.0
2012-09-10 11:25:00,50.22,50.27,50.21,50.22,66100.0,35.3847,35.4199,35.3776,35.3847,66100.0
2012-09-10 11:30:00,50.23,50.27,50.22,50.27,53600.0,35.3917,35.4199,35.3847,35.4199,53600.0
2012-09-10 11:35:00,50.27,50.32,50.27,50.3,58900.0,35.4199,35.4551,35.4199,35.441,58900.0
2012-09-10 11:40:00,50.3,50.34,50.29,50.31,39300.0,35.441,35.4692,35.434,35.4481,39300.0
2012-09-10 11:45:00,50.3,50.34,50.23,50.25,53600.0,35.441,35.4692,35.3917,35.4058,53600.0
2012-09-10 11:50:00,50.24,50.25,50.19,50.2,16400.0,35.3988,35.4058,35.3635,35.3706,16400.0
2012-09-10 11:55:00,50.19,50.2,50.14,50.16,22000.0,35.3635,35.3706,35.3283,35.3424,22000.0
2012-09-10 12:00:00,50.15,50.17,50.14,50.16,21900.0,35.3354,35.3495,35.3283,35.3424,21900.0
2012-09-10 12:05:00,50.16,50.18,50.15,50.17,37700.0,35.3424,35.3565,35.3354,35.3495,37700.0
2012-09-10 12:10:00,50.17,50.17,50.15,50.16,47700.0,35.3495,35.3495,35.3354,35.3424,47700.0
2012-09-10 12:15:00,50.16,50.17,50.12,50.12,55400.0,35.3424,35.3495,35.3142,35.3142,55400.0
2012-09-10 12:20:00,50.13,50.13,50.06,50.08,21800.0,35.3213,35.3213,35.2719,35.286,21800.0
2012-09-10 12:25:00,50.08,50.1,50.06,50.07,25500.0,35.286,35.3001,35.2719,35.279,25500.0
2012-09-10 12:30:00,50.08,50.1,50.04,50.05,22900.0,35.286,35.3001,35.2579,35.2649,22900.0
2012-09-10 12:35:00,50.05,50.06,50.04,50.06,13200.0,35.2649,35.2719,35.2579,35.2719,13200.0
2012-09-10 12:40:00,50.06,50.08,50.05,50.08,58400.0,35.2719,35.286,35.2649,35.286,58400.0
2012-09-10 12:45:00,50.07,50.08,50.05,50.07,25700.0,35.279,35.286,35.2649,35.279,25700.0
2012-09-10 12:50:00,50.07,50.1,50.07,50.08,16200.0,35.279,35.3001,35.279,35.286,16200.0
2012-09-10 12:55:00,50.09,50.11,50.09,50.11,13500.0,35.2931,35.3072,35.2931,35.3072,13500.0
2012-09-10 13:00:00,50.1,50.11,50.05,50.07,34200.0,35.3001,35.3072,35.2649,35.279,34200.0
2012-09-10 13:05:00,50.07,50.11,50.06,50.1,32800.0,35.279,35.3072,35.2719,35.3001,32800.0
2012-09-10 13:10:00,50.11,50.13,50.09,50.12,21400.0,35.3072,35.3213,35.2931,35.3142,21400.0
2012-09-10 13:15:00,50.11,50.14,50.11,50.14,18800.0,35.3072,35.3283,35.3072,35.3283,18800.0
2012-09-10 13:20:00,50.14,50.15,50.1,50.11,60900.0,35.3283,35.3354,35.3001,35.3072,60900.0
2012-09-10 13:25:00,50.12,50.13,50.11,50.13,10700.0,35.3142,35.3213,35.3072,35.3213,10700.0
2012-09-10 13:30:00,50.13,50.14,50.11,50.14,31900.0,35.3213,35.3283,35.3072,35.3283,31900.0
2012-09-10 13:35:00,50.14,50.15,50.13,50.13,22800.0,35.3283,35.3354,35.3213,35.3213,22800.0
2012-09-10 13:40:00,50.13,50.13,50.07,50.08,23500.0,35.3213,35.3213,35.279,35.286,23500.0
2012-09-10 13:45:00,50.08,50.09,50.06,50.07,16100.0,35.286,35.2931,35.2719,35.279,16100.0
2012-09-10 13:50:00,50.07,50.07,50.05,50.06,26800.0,35.279,35.279,35.2649,35.2719,26800.0
2012-09-10 13:55:00,50.06,50.07,50.05,50.07,19100.0,35.2719,35.279,35.2649,35.279,19100.0
2012-09-10 14:00:00,50.07,50.1,50.06,50.08,23300.0,35.279,35.3001,35.2719,35.286,23300.0
2012-09-10 14:05:00,50.08,50.09,50.05,50.07,30600.0,35.286,35.2931,35.2649,35.279,30600.0
2012-09-10 14:10:00,50.07,50.07,50.05,50.07,49000.0,35.279,35.279,35.2649,35.279,49000.0
2012-09-10 14:15:00,50.06,50.09,50.06,50.08,19200.0,35.2719,35.2931,35.2719,35.286,19200.0
2012-09-10 14:20:00,50.07,50.08,50.06,50.07,20100.0,35.279,35.286,35.2719,35.279,20100.0
2012-09-10 14:25:00,50.08,50.09,50.06,50.09,28500.0,35.286,35.2931,35.2719,35.2931,28500.0
2012-09-10 14:30:00,50.09,50.12,50.09,50.11,37700.0,35.2931,35.3142,35.2931,35.3072,37700.0
2012-09-10 14:35:00,50.11,50.11,50.05,50.06,47300.0,35.3072,35.3072,35.2649,35.2719,47300.0
2012-09-10 14:40:00,50.06,50.06,50.0,50.02,56600.0,35.2719,35.2719,35.2297,35.2438,56600.0
2012-09-10 14:45:00,50.01,50.03,50.0,50.02,47500.0,35.2367,35.2508,35.2297,35.2438,47500.0
2012-09-10 14:50:00,50.01,50.02,49.93,49.96,110900.0,35.2367,35.2438,35.1803,35.2015,110900.0
2012-09-10 14:55:00,49.97,49.99,49.96,49.97,19400.0,35.2085,35.2226,35.2015,35.2085,19400.0
2012-09-10 15:00:00,49.97,49.99,49.91,49.92,55500.0,35.2085,35.2226,35.1663,35.1733,55500.0
2012-09-10 15:05:00,49.91,49.93,49.89,49.9,65400.0,35.1663,35.1803,35.1522,35.1592,65400.0
2012-09-10 15:10:00,49.9,49.91,49.84,49.86,57600.0,35.1592,35.1663,35.1169,35.131,57600.0
2012-09-10 15:15:00,49.86,49.88,49.77,49.8,55300.0,35.131,35.1451,35.0676,35.0888,55300.0
2012-09-10 15:20:00,49.79,49.83,49.76,49.81,65200.0,35.0817,35.1099,35.0606,35.0958,65200.0
2012-09-10 15:25:00,49.82,49.85,49.81,49.84,66700.0,35.1028,35.124,35.0958,35.1169,66700.0
2012-09-10 15:30:00,49.83,49.84,49.75,49.76,72500.0,35.1099,35.1169,35.0535,35.0606,72500.0
2012-09-10 15:35:00,49.76,49.76,49.71,49.75,58700.0,35.0606,35.0606,35.0253,35.0535,58700.0
2012-09-10 15:40:00,49.75,49.75,49.69,49.71,78100.0,35.0535,35.0535,35.0112,35.0253,78100.0
2012-09-10 15:45:00,49.71,49.74,49.7,49.73,91600.0,35.0253,35.0465,35.0183,35.0394,91600.0
2012-09-10 15:50:00,49.73,49.76,49.72,49.76,87800.0,35.0394,35.0606,35.0324,35.0606,87800.0
2012-09-10 15:55:00,49.75,49.79,49.73,49.77,186700.0,35.0535,35.0817,35.0394,35.0676,186700.0
2012-09-11 09:30:00,49.78,49.78,49.62,49.63,80300.0,35.0747,35.0747,34.9619,34.969,80300.0
2012-09-11 09:35:00,49.65,49.7,49.61,49.66,41200.0,34.9831,35.0183,34.9549,34.9901,41200.0
2012-09-11 09:40:00,49.66,49.82,49.65,49.71,36700.0,34.9901,35.1028,34.9831,35.0253,36700.0
2012-09-11 09:45:00,49.72,49.86,49.72,49.86,23200.0,35.0324,35.131,35.0324,35.131,23200.0
2012-09-11 09:50:00,49.88,49.95,49.85,49.89,40800.0,35.1451,35.1944,35.124,35.1522,40800.0
2012-09-11 09:55:00,49.87,49.89,49.78,49.82,25200.0,35.1381,35.1522,35.0747,35.1028,25200.0
2012-09-11 10:00:00,49.83,49.91,49.75,49.75,65500.0,35.1099,35.1663,35.0535,35.0535,65500.0
2012-09-11 10:05:00,49.76,49.78,49.71,49.71,43100.0,35.0606,35.0747,35.0253,35.0253,43100.0
2012-09-11 10:10:00,49.71,49.86,49.71,49.85,25800.0,35.0253,35.131,35.0253,35.124,25800.0
2012-09-11 10:15:00,49.86,49.93,49.86,49.91,18100.0,35.131,35.1803,35.131,35.1663,18100.0
2012-09-11 10:20:00,49.92,49.92,49.82,49.82,53100.0,35.1733,35.1733,35.1028,35.1028,53100.0
2012-09-11 10:25:00,49.83,49.84,49.74,49.75,33000.0,35.1099,35.1169,35.0465,35.0535,33000.0
2012-09-11 10:30:00,49.75,49.76,49.68,49.7,68000.0,35.0535,35.0606,35.0042,35.0183,68000.0
2012-09-11 10:35:00,49.7,49.71,49.65,49.67,29400.0,35.0183,35.0253,34.9831,34.9972,29400.0
2012-09-11 10:40:00,49.68,49.7,49.61,49.63,82200.0,35.0042,35.0183,34.9549,34.969,82200.0
2012-09-11 10:45:00,49.63,49.66,49.62,49.64,35700.0,34.969,34.9901,34.9619,34.976,35700.0
2012-09-11 10:50:00,49.65,49.7,49.65,49.68,30900.0,34.9831,35.0183,34.9831,35.0042,30900.0
2012-09-11 10:55:00,49.68,49.69,49.63,49.64,65000.0,35.0042,35.0112,34.969,34.976,65000.0
2012-09-11 11:00:00,49.64,49.71,49.61,49.62,87100.0,34.976,35.0253,34.9549,34.9619,87100.0
2012-09-11 11:05:00,49.62,49.67,49.61,49.65,44400.0,34.9619,34.9972,34.9549,34.9831,44400.0
2012-09-11 11:10:00,49.65,49.68,49.64,49.67,23500.0,34.9831,35.0042,34.976,34.9972,23500.0
2012-09-11 11:15:00,49.67,49.74,49.66,49.74,22700.0,34.9972,35.0465,34.9901,35.0465,22700.0
2012-09-11 11:20:00,49.74,49.79,49.74,49.77,46100.0,35.0465,35.0817,35.0465,35.0676,46100.0
2012-09-11 11:25:00,49.77,49.85,49.76,49.84,51800.0,35.0676,35.124,35.0606,35.1169,51800.0
2012-09-11 11:30:00,49.84,49.88,49.84,49.84,30500.0,35.1169,35.1451,35.1169,35.1169,30500.0
2012-09-11 11:35:00,49.85,49.89,49.83,49.89,28200.0,35.124,35.1522,35.1099,35.1522,28200.0
2012-09-11 11:40:00,49.89,49.89,49.81,49.81,48500.0,35.1522,35.1522,35.0958,35.0958,48500.0
2012-09-11 11:45:00,49.81,49.86,49.77,49.78,21700.0,35.0958,35.131,35.0676,35.0747,21700.0
2012-09-11 11:50:00,49.77,49.77,49.73,49.73,31200.0,35.0676,35.0676,35.0394,35.0394,31200.0
2012-09-11 11:55:00,49.74,49.74,49.65,49.65,111600.0,35.0465,35.0465,34.9831,34.9831,111600.0
2012-09-11 12:00:00,49.65,49.66,49.62,49.63,45100.0,34.9831,34.9901,34.9619,34.969,45100.0
2012-09-11 12:05:00,49.64,49.65,49.61,49.63,30000.0,34.976,34.9831,34.9549,34.969,30000.0
2012-09-11 12:10:00,49.64,49.65,49.52,49.57,28900.0,34.976,34.9831,34.8915,34.9267,28900.0
2012-09-11 12:15:00,49.56,49.58,49.54,49.56,15900.0,34.9196,34.9337,34.9056,34.9196,15900.0
2012-09-11 12:20:00,49.57,49.62,49.57,49.62,12300.0,34.9267,34.9619,34.9267,34.9619,12300.0
2012-09-11 12:25:00,49.62,49.62,49.55,49.58,63300.0,34.9619,34.9619,34.9126,34.9337,63300.0
2012-09-11 12:30:00,49.58,49.64,49.56,49.64,27500.0,34.9337,34.976,34.9196,34.976,27500.0
2012-09-11 12:35:00,49.64,49.64,49.59,49.61,34800.0,34.976,34.976,34.9408,34.9549,34800.0
2012-09-11 12:40:00,49.61,49.65,49.6,49.63,23200.0,34.9549,34.9831,34.9478,34.969,23200.0
2012-09-11 12:45:00,49.63,49.65,49.61,49.62,24800.0,34.969,34.9831,34.9549,34.9619,24800.0
2012-09-11 12:50:00,49.61,49.62,49.56,49.57,25900.0,34.9549,34.9619,34.9196,34.9267,25900.0
2012-09-11 12:55:00,49.57,49.62,49.57,49.59,41300.0,34.9267,34.9619,34.9267,34.9408,41300.0
2012-09-11 13:00:00,49.59,49.61,49.56,49.57,34300.0,34.9408,34.9549,34.9196,34.9267,34300.0
2012-09-11 13:05:00,49.57,49.57,49.53,49.55,36100.0,34.9267,34.9267,34.8985,34.9126,36100.0
2012-09-11 13:10:00,49.55,49.57,49.52,49.57,32300.0,34.9126,34.9267,34.8915,34.9267,32300.0
2012-09-11 13:15:00,49.56,49.65,49.55,49.64,23900.0,34.9196,34.9831,34.9126,34.976,23900.0
2012-09-11 13:20:00,49.65,49.65,49.58,49.58,32700.0,34.9831,34.9831,34.9337,34.9337,32700.0
2012-09-11 13:25:00,49.59,49.6,49.57,49.58,10200.0,34.9408,34.9478,34.9267,34.9337,10200.0
2012-09-11 13:30:00,49.58,49.6,49.57,49.57,15700.0,34.9337,34.9478,34.9267,34.9267,15700.0
2012-09-11 13:35:00,49.58,49.62,49.58,49.62,18300.0,34.9337,34.9619,34.9337,34.9619,18300.0
2012-09-11 13:40:00,49.63,49.65,49.6,49.64,13600.0,34.969,34.9831,34.9478,34.976,13600.0
2012-09-11 13:45:00,49.64,49.7,49.63,49.67,21900.0,34.976,35.0183,34.969,34.9972,21900.0
2012-09-11 13:50:00,49.67,49.69,49.65,49.65,13000.0,34.9972,35.0112,34.9831,34.9831,13000.0
2012-09-11 13:55:00,49.65,49.65,49.6,49.61,18900.0,34.9831,34.9831,34.9478,34.9549,18900.0
2012-09-11 14:00:00,49.61,49.65,49.6,49.62,18300.0,34.9549,34.9831,34.9478,34.9619,18300.0
2012-09-11 14:05:00,49.61,49.65,49.61,49.61,20900.0,34.9549,34.9831,34.9549,34.9549,20900.0
2012-09-11 14:10:00,49.61,49.62,49.55,49.57,29800.0,34.9549,34.9619,34.9126,34.9267,29800.0
2012-09-11 14:15:00,49.58,49.59,49.54,49.59,26800.0,34.9337,34.9408,34.9056,34.9408,26800.0
2012-09-11 14:20:00,49.58,49.64,49.58,49.63,25400.0,34.9337,34.976,34.9337,34.969,25400.0
2012-09-11 14:25:00,49.63,49.64,49.59,49.59,30800.0,34.969,34.976,34.9408,34.9408,30800.0
2012-09-11 14:30:00,49.6,49.6,49.57,49.57,24900.0,34.9478,34.9478,34.9267,34.9267,24900.0
2012-09-11 14:35:00,49.58,49.58,49.53,49.53,38900.0,34.9337,34.9337,34.8985,34.8985,38900.0
2012-09-11 14:40:00,49.53,49.53,49.48,49.49,68100.0,34.8985,34.8985,34.8633,34.8703,68100.0
2012-09-11 14:45:00,49.49,49.49,49.35,49.36,89200.0,34.8703,34.8703,34.7717,34.7787,89200.0
2012-09-11 14:50:00,49.36,49.37,49.32,49.34,78400.0,34.7787,34.7858,34.7505,34.7646,78400.0
2012-09-11 14:55:00,49.35,49.39,49.34,49.38,46200.0,34.7717,34.7999,34.7646,34.7928,46200.0
2012-09-11 15:00:00,49.38,49.4,49.37,49.38,45100.0,34.7928,34.8069,34.7858,34.7928,45100.0
2012-09-11 15:05:00,49.38,49.44,49.38,49.41,49700.0,34.7928,34.8351,34.7928,34.814,49700.0
2012-09-11 15:10:00,49.41,49.42,49.39,49.4,32500.0,34.814,34.821,34.7999,34.8069,32500.0
2012-09-11 15:15:00,49.39,49.4,49.34,49.34,84800.0,34.7999,34.8069,34.7646,34.7646,84800.0
2012-09-11 15:20:00,49.34,49.34,49.3,49.32,44900.0,34.7646,34.7646,34.7365,34.7505,44900.0
2012-09-11 15:25:00,49.32,49.36,49.32,49.34,58000.0,34.7505,34.7787,34.7505,34.7646,58000.0
2012-09-11 15:30:00,49.33,49.37,49.32,49.37,81500.0,34.7576,34.7858,34.7505,34.7858,81500.0
2012-09-11 15:35:00,49.37,49.37,49.34,49.35,39600.0,34.7858,34.7858,34.7646,34.7717,39600.0
2012-09-11 15:40:00,49.36,49.4,49.35,49.38,60000.0,34.7787,34.8069,34.7717,34.7928,60000.0
2012-09-11 15:45:00,49.39,49.41,49.36,49.4,93500.0,34.7999,34.814,34.7787,34.8069,93500.0
2012-09-11 15:50:00,49.39,49.42,49.38,49.42,77300.0,34.7999,34.821,34.7928,34.821,77300.0
2012-09-11 15:55:00,49.41,49.41,49.38,49.41,132500.0,34.814,34.814,34.7928,34.814,132500.0
2012-09-12 09:30:00,49.54,49.58,49.39,49.54,60000.0,34.9056,34.9337,34.7999,34.9056,60000.0
2012-09-12 09:35:00,49.58,49.58,49.46,49.46,35000.0,34.9337,34.9337,34.8492,34.8492,35000.0
2012-09-12 09:40:00,49.45,49.51,49.42,49.49,23500.0,34.8421,34.8844,34.821,34.8703,23500.0
2012-09-12 09:45:00,49.5,49.53,49.45,49.52,30100.0,34.8774,34.8985,34.8421,34.8915,30100.0
2012-09-12 09:50:00,49.52,49.58,49.37,49.37,64400.0,34.8915,34.9337,34.7858,34.7858,64400.0
2012-09-12 09:55:00,49.37,49.52,49.37,49.46,40400.0,34.7858,34.8915,34.7858,34.8492,40400.0
2012-09-12 10:00:00,49.47,49.52,49.42,49.43,43800.0,34.8562,34.8915,34.821,34.8281,43800.0
2012-09-12 10:05:00,49.43,49.48,49.41,49.48,31900.0,34.8281,34.8633,34.814,34.8633,31900.0
2012-09-12 10:10:00,49.47,49.52,49.46,49.5,19500.0,34.8562,34.8915,34.8492,34.8774,19500.0
2012-09-12 10:15:00,49.51,49.54,49.46,49.52,15100.0,34.8844,34.9056,34.8492,34.8915,15100.0
2012-09-12 10:20:00,49.52,49.55,49.47,49.48,25700.0,34.8915,34.9126,34.8562,34.8633,25700.0
2012-09-12 10:25:00,49.48,49.48,49.39,49.4,23000.0,34.8633,34.8633,34.7999,34.8069,23000.0
2012-09-12 10:30:00,49.39,49.42,49.32,49.33,33200.0,34.7999,34.821,34.7505,34.7576,33200.0
2012-09-12 10:35:00,49.33,49.39,49.32,49.37,20900.0,34.7576,34.7999,34.7505,34.7858,20900.0
2012-09-12 10:40:00,49.37,49.37,49.32,49.34,21500.0,34.7858,34.7858,34.7505,34.7646,21500.0
2012-09-12 10:45:00,49.33,49.33,49.27,49.29,34700.0,34.7576,34.7576,34.7153,34.7294,34700.0
2012-09-12 10:50:00,49.29,49.37,49.28,49.33,33600.0,34.7294,34.7858,34.7224,34.7576,33600.0
2012-09-12 10:55:00,49.33,49.35,49.3,49.35,42600.0,34.7576,34.7717,34.7365,34.7717,42600.0
2012-09-12 11:00:00,49.35,49.39,49.34,49.38,47700.0,34.7717,34.7999,34.7646,34.7928,47700.0
2012-09-12 11:05:00,49.38,49.42,49.38,49.4,28500.0,34.7928,34.821,34.7928,34.8069,28500.0
2012-09-12 11:10:00,49.4,49.42,49.35,49.4,23000.0,34.8069,34.821,34.7717,34.8069,23000.0
2012-09-12 11:15:00,49.4,49.41,49.37,49.37,57000.0,34.8069,34.814,34.7858,34.7858,57000.0
2012-09-12 11:20:00,49.37,49.47,49.37,49.45,88400.0,34.7858,34.8562,34.7858,34.8421,88400.0
2012-09-12 11:25:00,49.45,49.46,49.37,49.39,45600.0,34.8421,34.8492,34.7858,34.7999,45600.0
2012-09-12 11:30:00,49.39,49.46,49.39,49.4,28400.0,34.7999,34.8492,34.7999,34.8069,28400.0
2012-09-12 11:35:00,49.41,49.46,49.35,49.35,36500.0,34.814,34.8492,34.7717,34.7717,36500.0
2012-09-12 11:40:00,49.35,49.36,49.27,49.27,51500.0,34.7717,34.7787,34.7153,34.7153,51500.0
2012-09-12 11:45:00,49.27,49.28,49.22,49.23,37300.0,34.7153,34.7224,34.6801,34.6871,37300.0
2012-09-12 11:50:00,49.24,49.27,49.19,49.19,26400.0,34.6942,34.7153,34.6589,34.6589,26400.0
2012-09-12 11:55:00,49.2,49.24,49.19,49.22,25600.0,34.666,34.6942,34.6589,34.6801,25600.0
2012-09-12 12:00:00,49.22,49.25,49.21,49.23,20400.0,34.6801,34.7012,34.673,34.6871,20400.0
2012-09-12 12:05:00,49.23,49.23,49.15,49.17,22000.0,34.6871,34.6871,34.6308,34.6449,22000.0
2012-09-12 12:10:00,49.17,49.2,49.15,49.16,24000.0,34.6449,34.666,34.6308,34.6378,24000.0
2012-09-12 12:15:00,49.16,49.22,49.16,49.21,27200.0,34.6378,34.6801,34.6378,34.673,27200.0
2012-09-12 12:20:00,49.21,49.26,49.21,49.24,26300.0,34.673,34.7083,34.673,34.6942,26300.0
2012-09-12 12:25:00,49.23,49.28,49.23,49.26,24800.0,34.6871,34.7224,34.6871,34.7083,24800.0
2012-09-12 12:30:00,49.26,49.33,49.25,49.33,35600.0,34.7083,34.7576,34.7012,34.7576,35600.0
2012-09-12 12:35:00,49.33,49.35,49.32,49.34,29200.0,34.7576,34.7717,34.7505,34.7646,29200.0
2012-09-12 12:40:00,49.34,49.35,49.33,49.33,17500.0,34.7646,34.7717,34.7576,34.7576,17500.0
2012-09-12 12:45:00,49.33,49.34,49.3,49.34,30800.0,34.7576,34.7646,34.7365,34.7646,30800.0
2012-09-12 12:50:00,49.34,49.36,49.32,49.33,32200.0,34.7646,34.7787,34.7505,34.7576,32200.0
2012-09-12 12:55:00,49.33,49.38,49.33,49.38,20200.0,34.7576,34.7928,34.7576,34.7928,20200.0
2012-09-12 13:00:00,49.38,49.43,49.37,49.38,33000.0,34.7928,34.8281,34.7858,34.7928,33000.0
2012-09-12 13:05:00,49.39,49.48,49.38,49.47,37700.0,34.7999,34.8633,34.7928,34.8562,37700.0
2012-09-12 13:10:00,49.46,49.46,49.38,49.38,28200.0,34.8492,34.8492,34.7928,34.7928,28200.0
2012-09-12 13:15:00,49.38,49.4,49.33,49.36,21600.0,34.7928,34.8069,34.7576,34.7787,21600.0
2012-09-12 13:20:00,49.35,49.42,49.34,49.4,28400.0,34.7717,34.821,34.7646,34.8069,28400.0
2012-09-12 13:25:00,49.39,49.41,49.33,49.35,25000.0,34.7999,34.814,34.7576,34.7717,25000.0
2012-09-12 13:30:00,49.36,49.39,49.35,49.39,21200.0,34.7787,34.7999,34.7717,34.7999,21200.0
2012-09-12 13:35:00,49.39,49.43,49.38,49.41,32100.0,34.7999,34.8281,34.7928,34.814,32100.0
2012-09-12 13:40:00,49.4,49.44,49.4,49.4,32400.0,34.8069,34.8351,34.8069,34.8069,32400.0
2012-09-12 13:45:00,49.4,49.42,49.37,49.38,33300.0,34.8069,34.821,34.7858,34.7928,33300.0
2012-09-12 13:50:00,49.4,49.41,49.38,49.39,31100.0,34.8069,34.814,34.7928,34.7999,31100.0
2012-09-12 13:55:00,49.38,49.43,49.38,49.43,26200.0,34.7928,34.8281,34.7928,34.8281,26200.0
2012-09-12 14:00:00,49.43,49.5,49.41,49.47,66600.0,34.8281,34.8774,34.814,34.8562,66600.0
2012-09-12 14:05:00,49.48,49.5,49.45,49.49,34000.0,34.8633,34.8774,34.8421,34.8703,34000.0
2012-09-12 14:10:00,49.49,49.51,49.49,49.5,21500.0,34.8703,34.8844,34.8703,34.8774,21500.0
2012-09-12 14:15:00,49.5,49.53,49.48,49.48,38800.0,34.8774,34.8985,34.8633,34.8633,38800.0
2012-09-12 14:20:00,49.47,49.51,49.44,49.49,61800.0,34.8562,34.8844,34.8351,34.8703,61800.0
2012-09-12 14:25:00,49.49,49.49,49.43,49.44,60700.0,34.8703,34.8703,34.8281,34.8351,60700.0
2012-09-12 14:30:00,49.44,49.5,49.44,49.5,52100.0,34.8351,34.8774,34.8351,34.8774,52100.0
2012-09-12 14:35:00,49.5,49.5,49.47,49.49,43000.0,34.8774,34.8774,34.8562,34.8703,43000.0
2012-09-12 14:40:00,49.49,49.49,49.4,49.41,45100.0,34.8703,34.8703,34.8069,34.814,45100.0
2012-09-12 14:45:00,49.41,49.46,49.37,49.38,27800.0,34.814,34.8492,34.7858,34.7928,27800.0
2012-09-12 14:50:00,49.38,49.47,49.38,49.47,33200.0,34.7928,34.8562,34.7928,34.8562,33200.0
2012-09-12 14:55:00,49.47,49.49,49.45,49.46,29600.0,34.8562,34.8703,34.8421,34.8492,29600.0
2012-09-12 15:00:00,49.46,49.46,49.36,49.38,36100.0,34.8492,34.8492,34.7787,34.7928,36100.0
2012-09-12 15:05:00,49.37,49.44,49.37,49.39,27800.0,34.7858,34.8351,34.7858,34.7999,27800.0
2012-09-12 15:10:00,49.4,49.42,49.34,49.41,33900.0,34.8069,34.821,34.7646,34.814,33900.0
2012-09-12 15:15:00,49.41,49.44,49.41,49.42,38200.0,34.814,34.8351,34.814,34.821,38200.0
2012-09-12 15:20:00,49.42,49.45,49.41,49.45,32900.0,34.821,34.8421,34.814,34.8421,32900.0
2012-09-12 15:25:00,49.44,49.52,49.43,49.49,37800.0,34.8351,34.8915,34.8281,34.8703,37800.0
2012-09-12 15:30:00,49.49,49.5,49.4,49.43,47200.0,34.8703,34.8774,34.8069,34.8281,47200.0
2012-09-12 15:35:00,49.44,49.47,49.43,49.45,49900.0,34.8351,34.8562,34.8281,34.8421,49900.0
2012-09-12 15:40:00,49.44,49.47,49.43,49.43,50600.0,34.8351,34.8562,34.8281,34.8281,50600.0
2012-09-12 15:45:00,49.43,49.45,49.4,49.41,72000.0,34.8281,34.8421,34.8069,34.814,72000.0
2012-09-12 15:50:00,49.41,49.46,49.41,49.41,88800.0,34.814,34.8492,34.814,34.814,88800.0
2012-09-12 15:55:00,49.41,49.45,49.4,49.42,214700.0,34.814,34.8421,34.8069,34.821,214700.0
2012-09-13 09:30:00,49.23,49.35,49.05,49.05,99200.0,34.6871,34.7717,34.5603,34.5603,99200.0
2012-09-13 09:35:00,49.04,49.05,48.84,48.84,101600.0,34.5533,34.5603,34.4123,34.4123,101600.0
2012-09-13 09:40:00,48.85,49.02,48.7,48.75,81200.0,34.4194,34.5392,34.3137,34.3489,81200.0
2012-09-13 09:45:00,48.75,48.89,48.7,48.88,59500.0,34.3489,34.4476,34.3137,34.4405,59500.0
2012-09-13 09:50:00,48.88,48.91,48.77,48.83,47200.0,34.4405,34.4617,34.363,34.4053,47200.0
2012-09-13 09:55:00,48.83,48.86,48.78,48.82,43700.0,34.4053,34.4264,34.3701,34.3982,43700.0
2012-09-13 10:00:00,48.8,48.83,48.77,48.83,59200.0,34.3842,34.4053,34.363,34.4053,59200.0
2012-09-13 10:05:00,48.83,48.83,48.71,48.71,58200.0,34.4053,34.4053,34.3207,34.3207,58200.0
2012-09-13 10:10:00,48.71,48.78,48.71,48.74,33700.0,34.3207,34.3701,34.3207,34.3419,33700.0
2012-09-13 10:15:00,48.74,48.74,48.61,48.63,43700.0,34.3419,34.3419,34.2503,34.2644,43700.0
2012-09-13 10:20:00,48.64,48.76,48.63,48.69,28900.0,34.2714,34.356,34.2644,34.3067,28900.0
2012-09-13 10:25:00,48.67,48.78,48.65,48.69,56900.0,34.2926,34.3701,34.2785,34.3067,56900.0
2012-09-13 10:30:00,48.68,48.81,48.68,48.79,43500.0,34.2996,34.3912,34.2996,34.3771,43500.0
2012-09-13 10:35:00,48.79,48.92,48.79,48.92,35800.0,34.3771,34.4687,34.3771,34.4687,35800.0
2012-09-13 10:40:00,48.91,48.98,48.91,48.96,25600.0,34.4617,34.511,34.4617,34.4969,25600.0
2012-09-13 10:45:00,48.96,48.98,48.94,48.97,23400.0,34.4969,34.511,34.4828,34.5039,23400.0
2012-09-13 10:50:00,48.97,49.0,48.93,48.93,46300.0,34.5039,34.5251,34.4758,34.4758,46300.0
2012-09-13 10:55:00,48.93,48.96,48.89,48.93,44900.0,34.4758,34.4969,34.4476,34.4758,44900.0
2012-09-13 11:00:00,48.93,48.97,48.9,48.97,55100.0,34.4758,34.5039,34.4546,34.5039,55100.0
2012-09-13 11:05:00,48.97,49.01,48.9,49.01,41100.0,34.5039,34.5321,34.4546,34.5321,41100.0
2012-09-13 11:10:00,49.0,49.06,48.99,49.03,24300.0,34.5251,34.5674,34.518,34.5462,24300.0
2012-09-13 11:15:00,49.03,49.08,49.03,49.05,24300.0,34.5462,34.5814,34.5462,34.5603,24300.0
2012-09-13 11:20:00,49.05,49.05,49.01,49.03,23300.0,34.5603,34.5603,34.5321,34.5462,23300.0
2012-09-13 11:25:00,49.03,49.03,48.97,48.99,19100.0,34.5462,34.5462,34.5039,34.518,19100.0
2012-09-13 11:30:00,48.99,49.04,48.99,49.01,24600.0,34.518,34.5533,34.518,34.5321,24600.0
2012-09-13 11:35:00,49.0,49.0,48.96,48.99,15500.0,34.5251,34.5251,34.4969,34.518,15500.0
2012-09-13 11:40:00,49.0,49.07,49.0,49.04,15500.0,34.5251,34.5744,34.5251,34.5533,15500.0
2012-09-13 11:45:00,49.04,49.05,48.98,49.03,43700.0,34.5533,34.5603,34.511,34.5462,43700.0
2012-09-13 11:50:00,49.04,49.05,48.99,49.0,9900.0,34.5533,34.5603,34.518,34.5251,9900.0
2012-09-13 11:55:00,49.0,49.02,48.98,48.99,25300.0,34.5251,34.5392,34.511,34.518,25300.0
2012-09-13 12:00:00,48.99,49.04,48.97,49.02,17400.0,34.518,34.5533,34.5039,34.5392,17400.0
2012-09-13 12:05:00,49.02,49.04,49.01,49.01,11900.0,34.5392,34.5533,34.5321,34.5321,11900.0
2012-09-13 12:10:00,49.01,49.06,49.0,49.0,20700.0,34.5321,34.5674,34.5251,34.5251,20700.0
2012-09-13 12:15:00,49.0,49.03,48.94,49.03,61300.0,34.5251,34.5462,34.4828,34.5462,61300.0
2012-09-13 12:20:00,49.03,49.13,49.02,49.11,20300.0,34.5462,34.6167,34.5392,34.6026,20300.0
2012-09-13 12:25:00,49.1,49.13,49.04,49.07,25300.0,34.5955,34.6167,34.5533,34.5744,25300.0
2012-09-13 12:30:00,49.08,49.62,49.01,49.35,124000.0,34.5814,34.9619,34.5321,34.7717,124000.0
2012-09-13 12:35:00,49.35,49.35,49.09,49.28,87900.0,34.7717,34.7717,34.5885,34.7224,87900.0
2012-09-13 12:40:00,49.28,49.61,49.23,49.42,97400.0,34.7224,34.9549,34.6871,34.821,97400.0
2012-09-13 12:45:00,49.42,49.51,49.35,49.4,87500.0,34.821,34.8844,34.7717,34.8069,87500.0
2012-09-13 12:50:00,49.41,49.42,49.32,49.36,23600.0,34.814,34.821,34.7505,34.7787,23600.0
2012-09-13 12:55:00,49.36,49.55,49.34,49.55,95300.0,34.7787,34.9126,34.7646,34.9126,95300.0
2012-09-13 13:00:00,49.56,49.75,49.55,49.59,120000.0,34.9196,35.0535,34.9126,34.9408,120000.0
2012-09-13 13:05:00,49.59,49.61,49.55,49.57,66400.0,34.9408,34.9549,34.9126,34.9267,66400.0
2012-09-13 13:10:00,49.57,49.62,49.53,49.59,138700.0,34.9267,34.9619,34.8985,34.9408,138700.0
2012-09-13 13:15:00,49.58,49.72,49.57,49.67,103200.0,34.9337,35.0324,34.9267,34.9972,103200.0
2012-09-13 13:20:00,49.66,49.76,49.66,49.71,50300.0,34.9901,35.0606,34.9901,35.0253,50300.0
2012-09-13 13:25:00,49.71,49.76,49.67,49.71,84200.0,35.0253,35.0606,34.9972,35.0253,84200.0
2012-09-13 13:30:00,49.7,49.78,49.69,49.76,102800.0,35.0183,35.0747,35.0112,35.0606,102800.0
2012-09-13 13:35:00,49.76,49.79,49.72,49.77,86000.0,35.0606,35.0817,35.0324,35.0676,86000.0
2012-09-13 13:40:00,49.77,49.8,49.75,49.8,35900.0,35.0676,35.0888,35.0535,35.0888,35900.0
2012-09-13 13:45:00,49.79,49.83,49.77,49.79,49100.0,35.0817,35.1099,35.0676,35.0817,49100.0
2012-09-13 13:50:00,49.79,49.82,49.73,49.74,25700.0,35.0817,35.1028,35.0394,35.0465,25700.0
2012-09-13 13:55:00,49.74,49.83,49.73,49.77,129900.0,35.0465,35.1099,35.0394,35.0676,129900.0
2012-09-13 14:00:00,49.77,49.91,49.76,49.91,65300.0,35.0676,35.1663,35.0606,35.1663,65300.0
2012-09-13 14:05:00,49.9,49.95,49.9,49.92,52600.0,35.1592,35.1944,35.1592,35.1733,52600.0
2012-09-13 14:10:00,49.92,50.01,49.9,50.01,49800.0,35.1733,35.2367,35.1592,35.2367,49800.0
2012-09-13 14:15:00,50.0,50.01,49.92,49.95,39800.0,35.2297,35.2367,35.1733,35.1944,39800.0
2012-09-13 14:20:00,49.97,50.07,49.96,50.07,36200.0,35.2085,35.279,35.2015,35.279,36200.0
2012-09-13 14:25:00,50.08,50.24,50.08,50.21,99300.0,35.286,35.3988,35.286,35.3776,99300.0
2012-09-13 14:30:00,50.21,50.23,50.04,50.04,97600.0,35.3776,35.3917,35.2579,35.2579,97600.0
2012-09-13 14:35:00,50.03,50.15,49.98,49.99,58400.0,35.2508,35.3354,35.2156,35.2226,58400.0
2012-09-13 14:40:00,49.99,50.05,49.97,50.02,40900.0,35.2226,35.2649,35.2085,35.2438,40900.0
2012-09-13 14:45:00,50.02,50.04,49.97,50.0,29300.0,35.2438,35.2579,35.2085,35.2297,29300.0
2012-09-13 14:50:00,50.0,50.04,49.98,50.04,49200.0,35.2297,35.2579,35.2156,35.2579,49200.0
2012-09-13 14:55:00,50.04,50.04,49.96,50.0,46900.0,35.2579,35.2579,35.2015,35.2297,46900.0
2012-09-13 15:00:00,50.0,50.0,49.91,49.93,48300.0,35.2297,35.2297,35.1663,35.1803,48300.0
2012-09-13 15:05:00,49.93,50.0,49.92,49.96,38100.0,35.1803,35.2297,35.1733,35.2015,38100.0
2012-09-13 15:10:00,49.96,50.03,49.95,50.01,77200.0,35.2015,35.2508,35.1944,35.2367,77200.0
2012-09-13 15:15:00,50.02,50.02,49.87,49.88,61200.0,35.2438,35.2438,35.1381,35.1451,61200.0
2012-09-13 15:20:00,49.88,49.99,49.83,49.99,99100.0,35.1451,35.2226,35.1099,35.2226,99100.0
2012-09-13 15:25:00,49.99,50.02,49.97,49.99,60000.0,35.2226,35.2438,35.2085,35.2226,60000.0
2012-09-13 15:30:00,49.99,50.07,49.96,49.98,85800.0,35.2226,35.279,35.2015,35.2156,85800.0
2012-09-13 15:35:00,49.98,50.03,49.95,50.02,69200.0,35.2156,35.2508,35.1944,35.2438,69200.0
2012-09-13 15:40:00,50.02,50.06,50.0,50.0,79700.0,35.2438,35.2719,35.2297,35.2297,79700.0
2012-09-13 15:45:00,50.0,50.0,49.94,49.96,135600.0,35.2297,35.2297,35.1874,35.2015,135600.0
2012-09-13 15:50:00,49.96,49.97,49.91,49.92,82100.0,35.2015,35.2085,35.1663,35.1733,82100.0
2012-09-13 15:55:00,49.92,49.98,49.87,49.97,234600.0,35.1733,35.2156,35.1381,35.2085,234600.0
2012-09-14 09:30:00,50.02,50.17,49.99,50.05,127900.0,35.2438,35.3495,35.2226,35.2649,127900.0
2012-09-14 09:35:00,50.06,50.25,50.06,50.22,64200.0,35.2719,35.4058,35.2719,35.3847,64200.0
2012-09-14 09:40:00,50.23,50.3,50.13,50.17,60500.0,35.3917,35.441,35.3213,35.3495,60500.0
2012-09-14 09:45:00,50.18,50.22,50.14,50.14,110800.0,35.3565,35.3847,35.3283,35.3283,110800.0
2012-09-14 09:50:00,50.16,50.36,50.16,50.32,106000.0,35.3424,35.4833,35.3424,35.4551,106000.0
2012-09-14 09:55:00,50.34,50.36,50.25,50.29,48400.0,35.4692,35.4833,35.4058,35.434,48400.0
2012-09-14 10:00:00,50.3,50.38,50.28,50.35,57000.0,35.441,35.4974,35.427,35.4763,57000.0
2012-09-14 10:05:00,50.35,50.36,50.27,50.29,36200.0,35.4763,35.4833,35.4199,35.434,36200.0
2012-09-14 10:10:00,50.28,50.41,50.28,50.39,64800.0,35.427,35.5186,35.427,35.5045,64800.0
2012-09-14 10:15:00,50.37,50.45,50.34,50.41,62000.0,35.4904,35.5467,35.4692,35.5186,62000.0
2012-09-14 10:20:00,50.43,50.52,50.42,50.46,52700.0,35.5326,35.5961,35.5256,35.5538,52700.0
2012-09-14 10:25:00,50.48,50.48,50.4,50.43,41700.0,35.5679,35.5679,35.5115,35.5326,41700.0
2012-09-14 10:30:00,50.43,50.51,50.43,50.46,58000.0,35.5326,35.589,35.5326,35.5538,58000.0
2012-09-14 10:35:00,50.46,50.49,50.44,50.46,26700.0,35.5538,35.5749,35.5397,35.5538,26700.0
2012-09-14 10:40:00,50.45,50.46,50.36,50.37,44200.0,35.5467,35.5538,35.4833,35.4904,44200.0
2012-09-14 10:45:00,50.38,50.44,50.37,50.38,49200.0,35.4974,35.5397,35.4904,35.4974,49200.0
2012-09-14 10:50:00,50.39,50.39,50.29,50.29,36600.0,35.5045,35.5045,35.434,35.434,36600.0
2012-09-14 10:55:00,50.29,50.33,50.27,50.33,43200.0,35.434,35.4622,35.4199,35.4622,43200.0
2012-09-14 11:00:00,50.32,50.35,50.28,50.28,34100.0,35.4551,35.4763,35.427,35.427,34100.0
2012-09-14 11:05:00,50.28,50.28,50.11,50.12,68200.0,35.427,35.427,35.3072,35.3142,68200.0
2012-09-14 11:10:00,50.13,50.2,50.12,50.16,34100.0,35.3213,35.3706,35.3142,35.3424,34100.0
2012-09-14 11:15:00,50.16,50.17,50.07,50.09,41400.0,35.3424,35.3495,35.279,35.2931,41400.0
2012-09-14 11:20:00,50.11,50.23,50.11,50.22,25500.0,35.3072,35.3917,35.3072,35.3847,25500.0
2012-09-14 11:25:00,50.23,50.26,50.17,50.2,55200.0,35.3917,35.4129,35.3495,35.3706,55200.0
2012-09-14 11:30:00,50.21,50.22,50.13,50.2,37600.0,35.3776,35.3847,35.3213,35.3706,37600.0
2012-09-14 11:35:00,50.2,50.24,50.16,50.18,51500.0,35.3706,35.3988,35.3424,35.3565,51500.0
2012-09-14 11:40:00,50.18,50.24,50.17,50.23,48400.0,35.3565,35.3988,35.3495,35.3917,48400.0
2012-09-14 11:45:00,50.23,50.25,50.2,50.2,27700.0,35.3917,35.4058,35.3706,35.3706,27700.0
2012-09-14 11:50:00,50.2,50.25,50.19,50.2,111400.0,35.3706,35.4058,35.3635,35.3706,111400.0
2012-09-14 11:55:00,50.2,50.26,50.19,50.26,44900.0,35.3706,35.4129,35.3635,35.4129,44900.0
2012-09-14 12:00:00,50.25,50.28,50.24,50.26,50600.0,35.4058,35.427,35.3988,35.4129,50600.0
2012-09-14 12:05:00,50.26,50.29,50.26,50.27,38000.0,35.4129,35.434,35.4129,35.4199,38000.0
2012-09-14 12:10:00,50.28,50.29,50.22,50.22,47300.0,35.427,35.434,35.3847,35.3847,47300.0
2012-09-14 12:15:00,50.21,50.26,50.19,50.23,30800.0,35.3776,35.4129,35.3635,35.3917,30800.0
2012-09-14 12:20:00,50.24,50.36,50.24,50.35,15900.0,35.3988,35.4833,35.3988,35.4763,15900.0
2012-09-14 12:25:00,50.35,50.38,50.31,50.35,22500.0,35.4763,35.4974,35.4481,35.4763,22500.0
2012-09-14 12:30:00,50.35,50.42,50.35,50.39,54600.0,35.4763,35.5256,35.4763,35.5045,54600.0
2012-09-14 12:35:00,50.4,50.4,50.38,50.4,11700.0,35.5115,35.5115,35.4974,35.5115,11700.0
2012-09-14 12:40:00,50.4,50.43,50.39,50.43,35700.0,35.5115,35.5326,35.5045,35.5326,35700.0
2012-09-14 12:45:00,50.43,50.46,50.42,50.45,40700.0,35.5326,35.5538,35.5256,35.5467,40700.0
2012-09-14 12:50:00,50.44,50.49,50.44,50.48,28400.0,35.5397,35.5749,35.5397,35.5679,28400.0
2012-09-14 12:55:00,50.49,50.49,50.34,50.34,43600.0,35.5749,35.5749,35.4692,35.4692,43600.0
2012-09-14 13:00:00,50.34,50.35,50.3,50.31,48800.0,35.4692,35.4763,35.441,35.4481,48800.0
2012-09-14 13:05:00,50.31,50.33,50.28,50.28,24600.0,35.4481,35.4622,35.427,35.427,24600.0
2012-09-14 13:10:00,50.29,50.3,50.22,50.23,30400.0,35.434,35.441,35.3847,35.3917,30400.0
2012-09-14 13:15:00,50.24,50.24,50.11,50.14,151700.0,35.3988,35.3988,35.3072,35.3283,151700.0
2012-09-14 13:20:00,50.13,50.14,50.05,50.05,38000.0,35.3213,35.3283,35.2649,35.2649,38000.0
2012-09-14 13:25:00,50.06,50.07,49.98,50.0,32900.0,35.2719,35.279,35.2156,35.2297,32900.0
2012-09-14 13:30:00,50.01,50.16,50.01,50.16,41200.0,35.2367,35.3424,35.2367,35.3424,41200.0
2012-09-14 13:35:00,50.16,50.17,50.1,50.14,36500.0,35.3424,35.3495,35.3001,35.3283,36500.0
2012-09-14 13:40:00,50.13,50.14,50.11,50.12,21500.0,35.3213,35.3283,35.3072,35.3142,21500.0
2012-09-14 13:45:00,50.12,50.16,50.09,50.12,29700.0,35.3142,35.3424,35.2931,35.3142,29700.0
2012-09-14 13:50:00,50.12,50.18,50.12,50.17,28000.0,35.3142,35.3565,35.3142,35.3495,28000.0
2012-09-14 13:55:00,50.17,50.22,50.17,50.18,37900.0,35.3495,35.3847,35.3495,35.3565,37900.0
2012-09-14 14:00:00,50.19,50.22,50.18,50.21,41100.0,35.3635,35.3847,35.3565,35.3776,41100.0
2012-09-14 14:05:00,50.21,50.21,50.13,50.13,51100.0,35.3776,35.3776,35.3213,35.3213,51100.0
2012-09-14 14:10:00,50.12,50.16,50.07,50.13,39100.0,35.3142,35.3424,35.279,35.3213,39100.0
2012-09-14 14:15:00,50.12,50.12,50.09,50.1,13000.0,35.3142,35.3142,35.2931,35.3001,13000.0
2012-09-14 14:20:00,50.1,50.13,50.1,50.11,32500.0,35.3001,35.3213,35.3001,35.3072,32500.0
2012-09-14 14:25:00,50.13,50.16,50.12,50.13,23400.0,35.3213,35.3424,35.3142,35.3213,23400.0
2012-09-14 14:30:00,50.12,50.16,50.09,50.14,37600.0,35.3142,35.3424,35.2931,35.3283,37600.0
2012-09-14 14:35:00,50.12,50.16,50.12,50.12,20300.0,35.3142,35.3424,35.3142,35.3142,20300.0
2012-09-14 14:40:00,50.12,50.13,50.09,50.09,23500.0,35.3142,35.3213,35.2931,35.2931,23500.0
2012-09-14 14:45:00,50.1,50.11,50.08,50.1,36500.0,35.3001,35.3072,35.286,35.3001,36500.0
2012-09-14 14:50:00,50.11,50.12,50.02,50.03,53500.0,35.3072,35.3142,35.2438,35.2508,53500.0
2012-09-14 14:55:00,50.03,50.08,50.02,50.04,87900.0,35.2508,35.286,35.2438,35.2579,87900.0
2012-09-14 15:00:00,50.03,50.05,49.95,49.98,95200.0,35.2508,35.2649,35.1944,35.2156,95200.0
2012-09-14 15:05:00,49.98,49.99,49.86,49.88,110700.0,35.2156,35.2226,35.131,35.1451,110700.0
2012-09-14 15:10:00,49.89,49.9,49.74,49.84,283700.0,35.1522,35.1592,35.0465,35.1169,283700.0
2012-09-14 15:15:00,49.84,49.86,49.72,49.74,163800.0,35.1169,35.131,35.0324,35.0465,163800.0
2012-09-14 15:20:00,49.75,49.79,49.63,49.63,113000.0,35.0535,35.0817,34.969,34.969,113000.0
2012-09-14 15:25:00,49.63,49.65,49.59,49.61,134000.0,34.969,34.9831,34.9408,34.9549,134000.0
2012-09-14 15:30:00,49.6,49.64,49.59,49.59,136000.0,34.9478,34.976,34.9408,34.9408,136000.0
2012-09-14 15:35:00,49.59,49.71,49.59,49.68,118800.0,34.9408,35.0253,34.9408,35.0042,118800.0
2012-09-14 15:40:00,49.69,49.76,49.67,49.73,100300.0,35.0112,35.0606,34.9972,35.0394,100300.0
2012-09-14 15:45:00,49.72,49.73,49.54,49.61,231100.0,35.0324,35.0394,34.9056,34.9549,231100.0
2012-09-14 15:50:00,49.61,49.74,49.61,49.7,176700.0,34.9549,35.0465,34.9549,35.0183,176700.0
2012-09-14 15:55:00,49.7,49.8,49.68,49.8,331100.0,35.0183,35.0888,35.0042,35.0888,331100.0
2012-09-17 09:30:00,49.74,49.9,49.6,49.83,76500.0,35.0465,35.1592,34.9478,35.1099,76500.0
2012-09-17 09:35:00,49.81,49.99,49.72,49.93,31400.0,35.0958,35.2226,35.0324,35.1803,31400.0
2012-09-17 09:40:00,49.95,50.05,49.83,49.85,39100.0,35.1944,35.2649,35.1099,35.124,39100.0
2012-09-17 09:45:00,49.85,49.88,49.74,49.78,44100.0,35.124,35.1451,35.0465,35.0747,44100.0
2012-09-17 09:50:00,49.78,49.91,49.74,49.9,42100.0,35.0747,35.1663,35.0465,35.1592,42100.0
2012-09-17 09:55:00,49.9,49.94,49.87,49.94,29700.0,35.1592,35.1874,35.1381,35.1874,29700.0
2012-09-17 10:00:00,49.95,49.96,49.85,49.88,28200.0,35.1944,35.2015,35.124,35.1451,28200.0
2012-09-17 10:05:00,49.88,49.89,49.81,49.84,33000.0,35.1451,35.1522,35.0958,35.1169,33000.0
2012-09-17 10:10:00,49.84,49.94,49.83,49.9,26100.0,35.1169,35.1874,35.1099,35.1592,26100.0
2012-09-17 10:15:00,49.9,49.99,49.89,49.91,22400.0,35.1592,35.2226,35.1522,35.1663,22400.0
2012-09-17 10:20:00,49.91,49.98,49.89,49.95,26500.0,35.1663,35.2156,35.1522,35.1944,26500.0
2012-09-17 10:25:00,49.97,50.02,49.97,50.01,22300.0,35.2085,35.2438,35.2085,35.2367,22300.0
2012-09-17 10:30:00,50.01,50.12,50.01,50.03,115700.0,35.2367,35.3142,35.2367,35.2508,115700.0
2012-09-17 10:35:00,50.02,50.05,49.88,49.89,25100.0,35.2438,35.2649,35.1451,35.1522,25100.0
2012-09-17 10:40:00,49.89,49.97,49.88,49.97,19100.0,35.1522,35.2085,35.1451,35.2085,19100.0
2012-09-17 10:45:00,49.97,50.1,49.97,50.1,38600.0,35.2085,35.3001,35.2085,35.3001,38600.0
2012-09-17 10:50:00,50.09,50.12,49.97,50.11,41600.0,35.2931,35.3142,35.2085,35.3072,41600.0
2012-09-17 10:55:00,50.11,50.14,50.1,50.14,32500.0,35.3072,35.3283,35.3001,35.3283,32500.0
2012-09-17 11:00:00,50.13,50.22,50.12,50.22,91600.0,35.3213,35.3847,35.3142,35.3847,91600.0
2012-09-17 11:05:00,50.22,50.22,50.09,50.13,129900.0,35.3847,35.3847,35.2931,35.3213,129900.0
2012-09-17 11:10:00,50.13,50.18,50.12,50.16,38100.0,35.3213,35.3565,35.3142,35.3424,38100.0
2012-09-17 11:15:00,50.16,50.18,50.09,50.13,21700.0,35.3424,35.3565,35.2931,35.3213,21700.0
2012-09-17 11:20:00,50.13,50.18,50.11,50.14,32000.0,35.3213,35.3565,35.3072,35.3283,32000.0
2012-09-17 11:25:00,50.14,50.17,50.12,50.12,12100.0,35.3283,35.3495,35.3142,35.3142,12100.0
2012-09-17 11:30:00,50.11,50.18,50.11,50.14,111000.0,35.3072,35.3565,35.3072,35.3283,111000.0
2012-09-17 11:35:00,50.14,50.16,50.13,50.14,27700.0,35.3283,35.3424,35.3213,35.3283,27700.0
2012-09-17 11:40:00,50.14,50.17,50.11,50.16,36200.0,35.3283,35.3495,35.3072,35.3424,36200.0
2012-09-17 11:45:00,50.16,50.17,50.15,50.15,16800.0,35.3424,35.3495,35.3354,35.3354,16800.0
2012-09-17 11:50:00,50.15,50.19,50.14,50.14,23600.0,35.3354,35.3635,35.3283,35.3283,23600.0
2012-09-17 11:55:00,50.13,50.16,50.12,50.16,28600.0,35.3213,35.3424,35.3142,35.3424,28600.0
2012-09-17 12:00:00,50.15,50.17,50.12,50.16,49200.0,35.3354,35.3495,35.3142,35.3424,49200.0
2012-09-17 12:05:00,50.16,50.19,50.15,50.16,54300.0,35.3424,35.3635,35.3354,35.3424,54300.0
2012-09-17 12:10:00,50.16,50.17,50.14,50.14,20600.0,35.3424,35.3495,35.3283,35.3283,20600.0
2012-09-17 12:15:00,50.14,50.16,50.14,50.15,9500.0,35.3283,35.3424,35.3283,35.3354,9500.0
2012-09-17 12:20:00,50.16,50.21,50.15,50.2,27800.0,35.3424,35.3776,35.3354,35.3706,27800.0
2012-09-17 12:25:00,50.21,50.3,50.2,50.27,47600.0,35.3776,35.441,35.3706,35.4199,47600.0
2012-09-17 12:30:00,50.27,50.29,50.25,50.28,33800.0,35.4199,35.434,35.4058,35.427,33800.0
2012-09-17 12:35:00,50.28,50.28,50.22,50.25,22900.0,35.427,35.427,35.3847,35.4058,22900.0
2012-09-17 12:40:00,50.25,50.27,50.23,50.25,15800.0,35.4058,35.4199,35.3917,35.4058,15800.0
2012-09-17 12:45:00,50.25,50.26,50.24,50.24,5800.0,35.4058,35.4129,35.3988,35.3988,5800.0
2012-09-17 12:50:00,50.24,50.24,50.22,50.22,15200.0,35.3988,35.3988,35.3847,35.3847,15200.0
2012-09-17 12:55:00,50.22,50.23,50.19,50.19,10700.0,35.3847,35.3917,35.3635,35.3635,10700.0
2012-09-17 13:00:00,50.19,50.19,50.11,50.15,35700.0,35.3635,35.3635,35.3072,35.3354,35700.0
2012-09-17 13:05:00,50.15,50.17,50.14,50.15,14100.0,35.3354,35.3495,35.3283,35.3354,14100.0
2012-09-17 13:10:00,50.15,50.19,50.14,50.14,16100.0,35.3354,35.3635,35.3283,35.3283,16100.0
2012-09-17 13:15:00,50.15,50.16,50.13,50.13,21000.0,35.3354,35.3424,35.3213,35.3213,21000.0
2012-09-17 13:20:00,50.14,50.16,50.14,50.16,12700.0,35.3283,35.3424,35.3283,35.3424,12700.0
2012-09-17 13:25:00,50.16,50.18,50.14,50.18,12300.0,35.3424,35.3565,35.3283,35.3565,12300.0
2012-09-17 13:30:00,50.17,50.18,50.16,50.17,20200.0,35.3495,35.3565,35.3424,35.3495,20200.0
2012-09-17 13:35:00,50.17,50.18,50.15,50.18,12100.0,35.3495,35.3565,35.3354,35.3565,12100.0
2012-09-17 13:40:00,50.18,50.18,50.17,50.17,14000.0,35.3565,35.3565,35.3495,35.3495,14000.0
2012-09-17 13:45:00,50.17,50.18,50.14,50.14,27400.0,35.3495,35.3565,35.3283,35.3283,27400.0
2012-09-17 13:50:00,50.14,50.14,50.05,50.06,25100.0,35.3283,35.3283,35.2649,35.2719,25100.0
2012-09-17 13:55:00,50.06,50.13,50.06,50.12,23600.0,35.2719,35.3213,35.2719,35.3142,23600.0
2012-09-17 14:00:00,50.12,50.12,50.08,50.08,22300.0,35.3142,35.3142,35.286,35.286,22300.0
2012-09-17 14:05:00,50.08,50.1,50.01,50.04,37400.0,35.286,35.3001,35.2367,35.2579,37400.0
2012-09-17 14:10:00,50.04,50.09,50.02,50.06,29600.0,35.2579,35.2931,35.2438,35.2719,29600.0
2012-09-17 14:15:00,50.07,50.1,50.04,50.1,36400.0,35.279,35.3001,35.2579,35.3001,36400.0
2012-09-17 14:20:00,50.1,50.14,50.05,50.09,34100.0,35.3001,35.3283,35.2649,35.2931,34100.0
2012-09-17 14:25:00,50.1,50.1,50.04,50.05,16800.0,35.3001,35.3001,35.2579,35.2649,16800.0
2012-09-17 14:30:00,50.05,50.07,49.98,49.98,18800.0,35.2649,35.279,35.2156,35.2156,18800.0
2012-09-17 14:35:00,49.97,50.03,49.97,50.02,18400.0,35.2085,35.2508,35.2085,35.2438,18400.0
2012-09-17 14:40:00,50.02,50.03,49.98,50.0,26000.0,35.2438,35.2508,35.2156,35.2297,26000.0
2012-09-17 14:45:00,50.0,50.06,50.0,50.04,20300.0,35.2297,35.2719,35.2297,35.2579,20300.0
2012-09-17 14:50:00,50.05,50.1,50.05,50.1,38600.0,35.2649,35.3001,35.2649,35.3001,38600.0
2012-09-17 14:55:00,50.1,50.1,50.08,50.08,28000.0,35.3001,35.3001,35.286,35.286,28000.0
2012-09-17 15:00:00,50.08,50.09,50.07,50.08,49700.0,35.286,35.2931,35.279,35.286,49700.0
2012-09-17 15:05:00,50.08,50.15,50.07,50.14,40600.0,35.286,35.3354,35.279,35.3283,40600.0
2012-09-17 15:10:00,50.15,50.18,50.14,50.15,71500.0,35.3354,35.3565,35.3283,35.3354,71500.0
2012-09-17 15:15:00,50.14,50.17,50.14,50.15,45800.0,35.3283,35.3495,35.3283,35.3354,45800.0
2012-09-17 15:20:00,50.15,50.16,50.14,50.15,36300.0,35.3354,35.3424,35.3283,35.3354,36300.0
2012-09-17 15:25:00,50.14,50.15,50.06,50.1,62800.0,35.3283,35.3354,35.2719,35.3001,62800.0
2012-09-17 15:30:00,50.1,50.13,50.08,50.11,138900.0,35.3001,35.3213,35.286,35.3072,138900.0
2012-09-17 15:35:00,50.11,50.15,50.1,50.15,44400.0,35.3072,35.3354,35.3001,35.3354,44400.0
2012-09-17 15:40:00,50.14,50.17,50.12,50.15,54100.0,35.3283,35.3495,35.3142,35.3354,54100.0
2012-09-17 15:45:00,50.16,50.2,50.16,50.18,76000.0,35.3424,35.3706,35.3424,35.3565,76000.0
2012-09-17 15:50:00,50.18,50.21,50.16,50.21,90500.0,35.3565,35.3776,35.3424,35.3776,90500.0
2012-09-17 15:55:00,50.2,50.24,50.19,50.24,181500.0,35.3706,35.3988,35.3635,35.3988,181500.0
2012-09-18 09:30:00,50.17,50.32,50.12,50.21,62100.0,35.3495,35.4551,35.3142,35.3776,62100.0
2012-09-18 09:35:00,50.21,50.29,50.18,50.2,28000.0,35.3776,35.434,35.3565,35.3706,28000.0
2012-09-18 09:40:00,50.21,50.28,50.19,50.27,22700.0,35.3776,35.427,35.3635,35.4199,22700.0
2012-09-18 09:45:00,50.27,50.41,50.27,50.34,43800.0,35.4199,35.5186,35.4199,35.4692,43800.0
2012-09-18 09:50:00,50.34,50.45,50.33,50.43,130200.0,35.4692,35.5467,35.4622,35.5326,130200.0
2012-09-18 09:55:00,50.42,50.47,50.34,50.42,43600.0,35.5256,35.5608,35.4692,35.5256,43600.0
2012-09-18 10:00:00,50.44,50.5,50.35,50.36,40700.0,35.5397,35.582,35.4763,35.4833,40700.0
2012-09-18 10:05:00,50.36,50.37,50.28,50.31,50800.0,35.4833,35.4904,35.427,35.4481,50800.0
2012-09-18 10:10:00,50.31,50.42,50.3,50.39,63400.0,35.4481,35.5256,35.441,35.5045,63400.0
2012-09-18 10:15:00,50.36,50.36,50.25,50.32,37700.0,35.4833,35.4833,35.4058,35.4551,37700.0
2012-09-18 10:20:00,50.31,50.36,50.3,50.3,21700.0,35.4481,35.4833,35.441,35.441,21700.0
2012-09-18 10:25:00,50.3,50.35,50.27,50.35,46100.0,35.441,35.4763,35.4199,35.4763,46100.0
2012-09-18 10:30:00,50.36,50.38,50.33,50.38,18900.0,35.4833,35.4974,35.4622,35.4974,18900.0
2012-09-18 10:35:00,50.38,50.44,50.37,50.39,44700.0,35.4974,35.5397,35.4904,35.5045,44700.0
2012-09-18 10:40:00,50.37,50.37,50.29,50.32,34500.0,35.4904,35.4904,35.434,35.4551,34500.0
2012-09-18 10:45:00,50.32,50.33,50.23,50.28,52000.0,35.4551,35.4622,35.3917,35.427,52000.0
2012-09-18 10:50:00,50.28,50.3,50.26,50.3,22800.0,35.427,35.441,35.4129,35.441,22800.0
2012-09-18 10:55:00,50.28,50.38,50.26,50.37,50800.0,35.427,35.4974,35.4129,35.4904,50800.0
2012-09-18 11:00:00,50.38,50.41,50.38,50.4,24000.0,35.4974,35.5186,35.4974,35.5115,24000.0
2012-09-18 11:05:00,50.39,50.45,50.39,50.45,23200.0,35.5045,35.5467,35.5045,35.5467,23200.0
2012-09-18 11:10:00,50.44,50.45,50.41,50.42,21100.0,35.5397,35.5467,35.5186,35.5256,21100.0
2012-09-18 11:15:00,50.41,50.46,50.41,50.45,20700.0,35.5186,35.5538,35.5186,35.5467,20700.0
2012-09-18 11:20:00,50.45,50.46,50.41,50.42,15300.0,35.5467,35.5538,35.5186,35.5256,15300.0
2012-09-18 11:25:00,50.41,50.44,50.4,50.43,15900.0,35.5186,35.5397,35.5115,35.5326,15900.0
2012-09-18 11:30:00,50.43,50.45,50.38,50.38,37900.0,35.5326,35.5467,35.4974,35.4974,37900.0
2012-09-18 11:35:00,50.38,50.48,50.38,50.45,93000.0,35.4974,35.5679,35.4974,35.5467,93000.0
2012-09-18 11:40:00,50.45,50.48,50.43,50.47,49900.0,35.5467,35.5679,35.5326,35.5608,49900.0
2012-09-18 11:45:00,50.47,50.49,50.46,50.48,19400.0,35.5608,35.5749,35.5538,35.5679,19400.0
2012-09-18 11:50:00,50.48,50.54,50.48,50.5,60200.0,35.5679,35.6101,35.5679,35.582,60200.0
2012-09-18 11:55:00,50.5,50.53,50.49,50.52,29700.0,35.582,35.6031,35.5749,35.5961,29700.0
2012-09-18 12:00:00,50.52,50.52,50.48,50.5,38200.0,35.5961,35.5961,35.5679,35.582,38200.0
2012-09-18 12:05:00,50.5,50.53,50.49,50.5,20000.0,35.582,35.6031,35.5749,35.582,20000.0
2012-09-18 12:10:00,50.51,50.52,50.48,50.5,58900.0,35.589,35.5961,35.5679,35.582,58900.0
2012-09-18 12:15:00,50.5,50.52,50.47,50.48,65300.0,35.582,35.5961,35.5608,35.5679,65300.0
2012-09-18 12:20:00,50.47,50.52,50.47,50.5,38400.0,35.5608,35.5961,35.5608,35.582,38400.0
2012-09-18 12:25:00,50.5,50.52,50.49,50.49,33300.0,35.582,35.5961,35.5749,35.5749,33300.0
2012-09-18 12:30:00,50.48,50.49,50.44,50.44,19900.0,35.5679,35.5749,35.5397,35.5397,19900.0
2012-09-18 12:35:00,50.45,50.49,50.45,50.48,25000.0,35.5467,35.5749,35.5467,35.5679,25000.0
2012-09-18 12:40:00,50.48,50.49,50.47,50.47,12100.0,35.5679,35.5749,35.5608,35.5608,12100.0
2012-09-18 12:45:00,50.47,50.49,50.46,50.48,29600.0,35.5608,35.5749,35.5538,35.5679,29600.0
2012-09-18 12:50:00,50.5,50.52,50.47,50.52,18200.0,35.582,35.5961,35.5608,35.5961,18200.0
2012-09-18 12:55:00,50.52,50.53,50.52,50.53,11400.0,35.5961,35.6031,35.5961,35.6031,11400.0
2012-09-18 13:00:00,50.53,50.53,50.5,50.51,24800.0,35.6031,35.6031,35.582,35.589,24800.0
2012-09-18 13:05:00,50.52,50.53,50.47,50.5,30300.0,35.5961,35.6031,35.5608,35.582,30300.0
2012-09-18 13:10:00,50.49,50.52,50.48,50.52,15800.0,35.5749,35.5961,35.5679,35.5961,15800.0
2012-09-18 13:15:00,50.51,50.57,50.49,50.5,33700.0,35.589,35.6313,35.5749,35.582,33700.0
2012-09-18 13:20:00,50.5,50.5,50.43,50.45,19300.0,35.582,35.582,35.5326,35.5467,19300.0
2012-09-18 13:25:00,50.45,50.48,50.45,50.45,19300.0,35.5467,35.5679,35.5467,35.5467,19300.0
2012-09-18 13:30:00,50.45,50.49,50.44,50.48,30700.0,35.5467,35.5749,35.5397,35.5679,30700.0
2012-09-18 13:35:00,50.47,50.48,50.47,50.47,13900.0,35.5608,35.5679,35.5608,35.5608,13900.0
2012-09-18 13:40:00,50.48,50.48,50.45,50.45,12100.0,35.5679,35.5679,35.5467,35.5467,12100.0
2012-09-18 13:45:00,50.45,50.48,50.45,50.48,14800.0,35.5467,35.5679,35.5467,35.5679,14800.0
2012-09-18 13:50:00,50.48,50.48,50.44,50.45,19300.0,35.5679,35.5679,35.5397,35.5467,19300.0
2012-09-18 13:55:00,50.45,50.47,50.44,50.47,19500.0,35.5467,35.5608,35.5397,35.5608,19500.0
2012-09-18 14:00:00,50.47,50.51,50.45,50.45,24800.0,35.5608,35.589,35.5467,35.5467,24800.0
2012-09-18 14:05:00,50.45,50.52,50.45,50.52,22500.0,35.5467,35.5961,35.5467,35.5961,22500.0
2012-09-18 14:10:00,50.52,50.52,50.47,50.51,22500.0,35.5961,35.5961,35.5608,35.589,22500.0
2012-09-18 14:15:00,50.51,50.55,50.51,50.52,24900.0,35.589,35.6172,35.589,35.5961,24900.0
2012-09-18 14:20:00,50.52,50.53,50.48,50.52,23100.0,35.5961,35.6031,35.5679,35.5961,23100.0
2012-09-18 14:25:00,50.52,50.55,50.51,50.53,24200.0,35.5961,35.6172,35.589,35.6031,24200.0
2012-09-18 14:30:00,50.53,50.55,50.51,50.52,20500.0,35.6031,35.6172,35.589,35.5961,20500.0
2012-09-18 14:35:00,50.51,50.52,50.47,50.48,24400.0,35.589,35.5961,35.5608,35.5679,24400.0
2012-09-18 14:40:00,50.48,50.53,50.48,50.52,23400.0,35.5679,35.6031,35.5679,35.5961,23400.0
2012-09-18 14:45:00,50.51,50.55,50.48,50.55,32800.0,35.589,35.6172,35.5679,35.6172,32800.0
2012-09-18 14:50:00,50.55,50.56,50.51,50.55,94800.0,35.6172,35.6242,35.589,35.6172,94800.0
2012-09-18 14:55:00,50.54,50.59,50.54,50.59,121900.0,35.6101,35.6454,35.6101,35.6454,121900.0
2012-09-18 15:00:00,50.59,50.6,50.58,50.58,31600.0,35.6454,35.6524,35.6383,35.6383,31600.0
2012-09-18 15:05:00,50.58,50.6,50.56,50.56,35000.0,35.6383,35.6524,35.6242,35.6242,35000.0
2012-09-18 15:10:00,50.56,50.61,50.56,50.61,40600.0,35.6242,35.6595,35.6242,35.6595,40600.0
2012-09-18 15:15:00,50.6,50.61,50.53,50.56,34500.0,35.6524,35.6595,35.6031,35.6242,34500.0
2012-09-18 15:20:00,50.55,50.57,50.5,50.51,36100.0,35.6172,35.6313,35.582,35.589,36100.0
2012-09-18 15:25:00,50.5,50.51,50.48,50.5,65700.0,35.582,35.589,35.5679,35.582,65700.0
2012-09-18 15:30:00,50.51,50.55,50.5,50.54,62500.0,35.589,35.6172,35.582,35.6101,62500.0
2012-09-18 15:35:00,50.54,50.54,50.48,50.5,57400.0,35.6101,35.6101,35.5679,35.582,57400.0
2012-09-18 15:40:00,50.5,50.55,50.46,50.47,65400.0,35.582,35.6172,35.5538,35.5608,65400.0
2012-09-18 15:45:00,50.47,50.5,50.47,50.5,94000.0,35.5608,35.582,35.5608,35.582,94000.0
2012-09-18 15:50:00,50.5,50.55,50.5,50.54,82500.0,35.582,35.6172,35.582,35.6101,82500.0
2012-09-18 15:55:00,50.54,50.56,50.5,50.55,144100.0,35.6101,35.6242,35.582,35.6172,144100.0
2012-09-19 09:30:00,50.55,50.67,50.51,50.62,104700.0,35.6172,35.7017,35.589,35.6665,104700.0
2012-09-19 09:35:00,50.64,50.66,50.25,50.27,62000.0,35.6806,35.6947,35.4058,35.4199,62000.0
2012-09-19 09:40:00,50.27,50.48,50.27,50.48,45000.0,35.4199,35.5679,35.4199,35.5679,45000.0
2012-09-19 09:45:00,50.48,50.58,50.43,50.44,36200.0,35.5679,35.6383,35.5326,35.5397,36200.0
2012-09-19 09:50:00,50.44,50.46,50.33,50.37,25900.0,35.5397,35.5538,35.4622,35.4904,25900.0
2012-09-19 09:55:00,50.38,50.4,50.34,50.36,45700.0,35.4974,35.5115,35.4692,35.4833,45700.0
2012-09-19 10:00:00,50.38,50.76,50.38,50.76,40000.0,35.4974,35.7652,35.4974,35.7652,40000.0
2012-09-19 10:05:00,50.76,50.76,50.61,50.62,62200.0,35.7652,35.7652,35.6595,35.6665,62200.0
2012-09-19 10:10:00,50.62,50.72,50.61,50.7,34500.0,35.6665,35.737,35.6595,35.7229,34500.0
2012-09-19 10:15:00,50.7,50.7,50.65,50.68,29900.0,35.7229,35.7229,35.6877,35.7088,29900.0
2012-09-19 10:20:00,50.69,50.73,50.61,50.64,36100.0,35.7158,35.744,35.6595,35.6806,36100.0
2012-09-19 10:25:00,50.64,50.64,50.56,50.56,35700.0,35.6806,35.6806,35.6242,35.6242,35700.0
2012-09-19 10:30:00,50.56,50.57,50.35,50.38,65200.0,35.6242,35.6313,35.4763,35.4974,65200.0
2012-09-19 10:35:00,50.38,50.47,50.36,50.47,68700.0,35.4974,35.5608,35.4833,35.5608,68700.0
2012-09-19 10:40:00,50.48,50.55,50.48,50.53,44700.0,35.5679,35.6172,35.5679,35.6031,44700.0
2012-09-19 10:45:00,50.53,50.55,50.45,50.53,65100.0,35.6031,35.6172,35.5467,35.6031,65100.0
2012-09-19 10:50:00,50.55,50.55,50.5,50.51,34000.0,35.6172,35.6172,35.582,35.589,34000.0
2012-09-19 10:55:00,50.5,50.54,50.48,50.53,30400.0,35.582,35.6101,35.5679,35.6031,30400.0
2012-09-19 11:00:00,50.53,50.57,50.51,50.57,31600.0,35.6031,35.6313,35.589,35.6313,31600.0
2012-09-19 11:05:00,50.57,50.59,50.53,50.53,50500.0,35.6313,35.6454,35.6031,35.6031,50500.0
2012-09-19 11:10:00,50.54,50.54,50.5,50.54,20000.0,35.6101,35.6101,35.582,35.6101,20000.0
2012-09-19 11:15:00,50.54,50.57,50.52,50.57,34100.0,35.6101,35.6313,35.5961,35.6313,34100.0
2012-09-19 11:20:00,50.58,50.68,50.58,50.68,35600.0,35.6383,35.7088,35.6383,35.7088,35600.0
2012-09-19 11:25:00,50.68,50.73,50.66,50.66,43500.0,35.7088,35.744,35.6947,35.6947,43500.0
2012-09-19 11:30:00,50.65,50.71,50.65,50.71,19000.0,35.6877,35.7299,35.6877,35.7299,19000.0
2012-09-19 11:35:00,50.71,50.75,50.7,50.71,31000.0,35.7299,35.7581,35.7229,35.7299,31000.0
2012-09-19 11:40:00,50.7,50.78,50.7,50.72,31000.0,35.7229,35.7793,35.7229,35.737,31000.0
2012-09-19 11:45:00,50.72,50.79,50.7,50.78,24600.0,35.737,35.7863,35.7229,35.7793,24600.0
2012-09-19 11:50:00,50.79,50.8,50.77,50.78,24300.0,35.7863,35.7933,35.7722,35.7793,24300.0
2012-09-19 11:55:00,50.78,50.79,50.75,50.75,24400.0,35.7793,35.7863,35.7581,35.7581,24400.0
2012-09-19 12:00:00,50.75,50.75,50.69,50.7,32300.0,35.7581,35.7581,35.7158,35.7229,32300.0
2012-09-19 12:05:00,50.7,50.72,50.66,50.67,54000.0,35.7229,35.737,35.6947,35.7017,54000.0
2012-09-19 12:10:00,50.67,50.72,50.66,50.7,23300.0,35.7017,35.737,35.6947,35.7229,23300.0
2012-09-19 12:15:00,50.7,50.71,50.66,50.7,21700.0,35.7229,35.7299,35.6947,35.7229,21700.0
2012-09-19 12:20:00,50.71,50.76,50.71,50.75,31400.0,35.7299,35.7652,35.7299,35.7581,31400.0
2012-09-19 12:25:00,50.76,50.83,50.76,50.82,17600.0,35.7652,35.8145,35.7652,35.8074,17600.0
2012-09-19 12:30:00,50.81,50.84,50.79,50.84,27300.0,35.8004,35.8215,35.7863,35.8215,27300.0
2012-09-19 12:35:00,50.85,50.88,50.83,50.88,32200.0,35.8286,35.8497,35.8145,35.8497,32200.0
2012-09-19 12:40:00,50.88,50.9,50.85,50.89,42700.0,35.8497,35.8638,35.8286,35.8568,42700.0
2012-09-19 12:45:00,50.88,50.89,50.84,50.84,24900.0,35.8497,35.8568,35.8215,35.8215,24900.0
2012-09-19 12:50:00,50.86,50.91,50.85,50.91,19800.0,35.8356,35.8708,35.8286,35.8708,19800.0
2012-09-19 12:55:00,50.91,50.94,50.9,50.94,28400.0,35.8708,35.892,35.8638,35.892,28400.0
2012-09-19 13:00:00,50.93,50.95,50.91,50.92,26700.0,35.8849,35.899,35.8708,35.8779,26700.0
2012-09-19 13:05:00,50.91,50.93,50.82,50.83,33300.0,35.8708,35.8849,35.8074,35.8145,33300.0
2012-09-19 13:10:00,50.83,50.83,50.81,50.83,26900.0,35.8145,35.8145,35.8004,35.8145,26900.0
2012-09-19 13:15:00,50.83,50.83,50.81,50.82,17900.0,35.8145,35.8145,35.8004,35.8074,17900.0
2012-09-19 13:20:00,50.82,50.82,50.8,50.8,15800.0,35.8074,35.8074,35.7933,35.7933,15800.0
2012-09-19 13:25:00,50.8,50.83,50.8,50.81,22800.0,35.7933,35.8145,35.7933,35.8004,22800.0
2012-09-19 13:30:00,50.81,50.83,50.8,50.81,23300.0,35.8004,35.8145,35.7933,35.8004,23300.0
2012-09-19 13:35:00,50.82,50.82,50.77,50.78,37200.0,35.8074,35.8074,35.7722,35.7793,37200.0
2012-09-19 13:40:00,50.77,50.78,50.76,50.78,24600.0,35.7722,35.7793,35.7652,35.7793,24600.0
2012-09-19 13:45:00,50.78,50.78,50.73,50.73,24500.0,35.7793,35.7793,35.744,35.744,24500.0
2012-09-19 13:50:00,50.73,50.76,50.73,50.75,21700.0,35.744,35.7652,35.744,35.7581,21700.0
2012-09-19 13:55:00,50.75,50.76,50.72,50.73,18400.0,35.7581,35.7652,35.737,35.744,18400.0
2012-09-19 14:00:00,50.73,50.77,50.73,50.77,20000.0,35.744,35.7722,35.744,35.7722,20000.0
2012-09-19 14:05:00,50.76,50.8,50.75,50.79,22800.0,35.7652,35.7933,35.7581,35.7863,22800.0
2012-09-19 14:10:00,50.79,50.8,50.78,50.8,17800.0,35.7863,35.7933,35.7793,35.7933,17800.0
2012-09-19 14:15:00,50.8,50.84,50.8,50.84,18300.0,35.7933,35.8215,35.7933,35.8215,18300.0
2012-09-19 14:20:00,50.84,50.89,50.83,50.87,68000.0,35.8215,35.8568,35.8145,35.8427,68000.0
2012-09-19 14:25:00,50.87,50.89,50.8,50.81,22500.0,35.8427,35.8568,35.7933,35.8004,22500.0
2012-09-19 14:30:00,50.8,50.81,50.77,50.79,27100.0,35.7933,35.8004,35.7722,35.7863,27100.0
2012-09-19 14:35:00,50.78,50.79,50.74,50.75,24400.0,35.7793,35.7863,35.7511,35.7581,24400.0
2012-09-19 14:40:00,50.74,50.76,50.7,50.76,29100.0,35.7511,35.7652,35.7229,35.7652,29100.0
2012-09-19 14:45:00,50.75,50.76,50.71,50.73,25700.0,35.7581,35.7652,35.7299,35.744,25700.0
2012-09-19 14:50:00,50.74,50.75,50.72,50.74,27700.0,35.7511,35.7581,35.737,35.7511,27700.0
2012-09-19 14:55:00,50.74,50.76,50.72,50.75,32300.0,35.7511,35.7652,35.737,35.7581,32300.0
2012-09-19 15:00:00,50.76,50.77,50.72,50.74,31700.0,35.7652,35.7722,35.737,35.7511,31700.0
2012-09-19 15:05:00,50.73,50.75,50.7,50.75,41000.0,35.744,35.7581,35.7229,35.7581,41000.0
2012-09-19 15:10:00,50.74,50.79,50.74,50.75,35800.0,35.7511,35.7863,35.7511,35.7581,35800.0
2012-09-19 15:15:00,50.75,50.77,50.74,50.74,31100.0,35.7581,35.7722,35.7511,35.7511,31100.0
2012-09-19 15:20:00,50.75,50.75,50.7,50.71,41800.0,35.7581,35.7581,35.7229,35.7299,41800.0
2012-09-19 15:25:00,50.7,50.73,50.7,50.73,36000.0,35.7229,35.744,35.7229,35.744,36000.0
2012-09-19 15:30:00,50.72,50.72,50.67,50.69,42600.0,35.737,35.737,35.7017,35.7158,42600.0
2012-09-19 15:35:00,50.69,50.71,50.67,50.69,76700.0,35.7158,35.7299,35.7017,35.7158,76700.0
2012-09-19 15:40:00,50.69,50.72,50.67,50.68,56000.0,35.7158,35.737,35.7017,35.7088,56000.0
2012-09-19 15:45:00,50.68,50.69,50.64,50.66,72600.0,35.7088,35.7158,35.6806,35.6947,72600.0
2012-09-19 15:50:00,50.66,50.69,50.62,50.63,88900.0,35.6947,35.7158,35.6665,35.6736,88900.0
2012-09-19 15:55:00,50.63,50.65,50.56,50.57,177700.0,35.6736,35.6877,35.6242,35.6313,177700.0
2012-09-20 09:30:00,50.31,50.4,50.05,50.21,111600.0,35.4481,35.5115,35.2649,35.3776,111600.0
2012-09-20 09:35:00,50.23,50.23,50.07,50.09,61700.0,35.3917,35.3917,35.279,35.2931,61700.0
2012-09-20 09:40:00,50.12,50.14,50.07,50.14,46500.0,35.3142,35.3283,35.279,35.3283,46500.0
2012-09-20 09:45:00,50.14,50.23,49.92,49.93,70200.0,35.3283,35.3917,35.1733,35.1803,70200.0
2012-09-20 09:50:00,49.93,49.95,49.85,49.88,53600.0,35.1803,35.1944,35.124,35.1451,53600.0
2012-09-20 09:55:00,49.86,50.03,49.84,50.01,30500.0,35.131,35.2508,35.1169,35.2367,30500.0
2012-09-20 10:00:00,50.02,50.15,50.02,50.11,45500.0,35.2438,35.3354,35.2438,35.3072,45500.0
2012-09-20 10:05:00,50.12,50.2,50.1,50.2,40200.0,35.3142,35.3706,35.3001,35.3706,40200.0
2012-09-20 10:10:00,50.2,50.29,50.17,50.28,20700.0,35.3706,35.434,35.3495,35.427,20700.0
2012-09-20 10:15:00,50.27,50.33,50.25,50.3,41000.0,35.4199,35.4622,35.4058,35.441,41000.0
2012-09-20 10:20:00,50.3,50.33,50.29,50.31,59500.0,35.441,35.4622,35.434,35.4481,59500.0
2012-09-20 10:25:00,50.32,50.37,50.3,50.37,38200.0,35.4551,35.4904,35.441,35.4904,38200.0
2012-09-20 10:30:00,50.37,50.46,50.37,50.44,73100.0,35.4904,35.5538,35.4904,35.5397,73100.0
2012-09-20 10:35:00,50.45,50.6,50.45,50.6,68400.0,35.5467,35.6524,35.5467,35.6524,68400.0
2012-09-20 10:40:00,50.59,50.65,50.55,50.55,73900.0,35.6454,35.6877,35.6172,35.6172,73900.0
2012-09-20 10:45:00,50.56,50.66,50.56,50.62,41300.0,35.6242,35.6947,35.6242,35.6665,41300.0
2012-09-20 10:50:00,50.6,50.62,50.52,50.58,27500.0,35.6524,35.6665,35.5961,35.6383,27500.0
2012-09-20 10:55:00,50.58,50.65,50.57,50.63,37200.0,35.6383,35.6877,35.6313,35.6736,37200.0
2012-09-20 11:00:00,50.63,50.7,50.62,50.62,37300.0,35.6736,35.7229,35.6665,35.6665,37300.0
2012-09-20 11:05:00,50.62,50.62,50.58,50.61,22900.0,35.6665,35.6665,35.6383,35.6595,22900.0
2012-09-20 11:10:00,50.61,50.63,50.57,50.58,22500.0,35.6595,35.6736,35.6313,35.6383,22500.0
2012-09-20 11:15:00,50.57,50.62,50.55,50.6,16900.0,35.6313,35.6665,35.6172,35.6524,16900.0
2012-09-20 11:20:00,50.59,50.6,50.55,50.57,38100.0,35.6454,35.6524,35.6172,35.6313,38100.0
2012-09-20 11:25:00,50.58,50.62,50.56,50.59,29500.0,35.6383,35.6665,35.6242,35.6454,29500.0
2012-09-20 11:30:00,50.59,50.6,50.55,50.6,36100.0,35.6454,35.6524,35.6172,35.6524,36100.0
2012-09-20 11:35:00,50.6,50.6,50.55,50.55,40300.0,35.6524,35.6524,35.6172,35.6172,40300.0
2012-09-20 11:40:00,50.56,50.57,50.52,50.56,23800.0,35.6242,35.6313,35.5961,35.6242,23800.0
2012-09-20 11:45:00,50.55,50.57,50.49,50.49,26700.0,35.6172,35.6313,35.5749,35.5749,26700.0
2012-09-20 11:50:00,50.49,50.51,50.48,50.48,12300.0,35.5749,35.589,35.5679,35.5679,12300.0
2012-09-20 11:55:00,50.49,50.52,50.48,50.51,19200.0,35.5749,35.5961,35.5679,35.589,19200.0
2012-09-20 12:00:00,50.52,50.57,50.51,50.55,25700.0,35.5961,35.6313,35.589,35.6172,25700.0
2012-09-20 12:05:00,50.54,50.56,50.54,50.54,12600.0,35.6101,35.6242,35.6101,35.6101,12600.0
2012-09-20 12:10:00,50.54,50.54,50.47,50.49,15500.0,35.6101,35.6101,35.5608,35.5749,15500.0
2012-09-20 12:15:00,50.5,50.51,50.48,50.5,11900.0,35.582,35.589,35.5679,35.582,11900.0
2012-09-20 12:20:00,50.49,50.5,50.47,50.47,10800.0,35.5749,35.582,35.5608,35.5608,10800.0
2012-09-20 12:25:00,50.47,50.48,50.42,50.43,21800.0,35.5608,35.5679,35.5256,35.5326,21800.0
2012-09-20 12:30:00,50.42,50.45,50.41,50.44,14200.0,35.5256,35.5467,35.5186,35.5397,14200.0
2012-09-20 12:35:00,50.44,50.45,50.42,50.43,22800.0,35.5397,35.5467,35.5256,35.5326,22800.0
2012-09-20 12:40:00,50.43,50.44,50.4,50.41,17200.0,35.5326,35.5397,35.5115,35.5186,17200.0
2012-09-20 12:45:00,50.41,50.42,50.35,50.35,31700.0,35.5186,35.5256,35.4763,35.4763,31700.0
2012-09-20 12:50:00,50.36,50.42,50.35,50.38,56700.0,35.4833,35.5256,35.4763,35.4974,56700.0
2012-09-20 12:55:00,50.38,50.38,50.34,50.38,20500.0,35.4974,35.4974,35.4692,35.4974,20500.0
2012-09-20 13:00:00,50.37,50.38,50.34,50.35,18300.0,35.4904,35.4974,35.4692,35.4763,18300.0
2012-09-20 13:05:00,50.35,50.38,50.34,50.36,16100.0,35.4763,35.4974,35.4692,35.4833,16100.0
2012-09-20 13:10:00,50.37,50.38,50.35,50.37,18400.0,35.4904,35.4974,35.4763,35.4904,18400.0
2012-09-20 13:15:00,50.37,50.39,50.31,50.33,29600.0,35.4904,35.5045,35.4481,35.4622,29600.0
2012-09-20 13:20:00,50.33,50.34,50.31,50.32,20800.0,35.4622,35.4692,35.4481,35.4551,20800.0
2012-09-20 13:25:00,50.31,50.34,50.31,50.34,34400.0,35.4481,35.4692,35.4481,35.4692,34400.0
2012-09-20 13:30:00,50.34,50.35,50.3,50.3,24300.0,35.4692,35.4763,35.441,35.441,24300.0
2012-09-20 13:35:00,50.3,50.35,50.28,50.33,61500.0,35.441,35.4763,35.427,35.4622,61500.0
2012-09-20 13:40:00,50.33,50.33,50.3,50.3,15800.0,35.4622,35.4622,35.441,35.441,15800.0
2012-09-20 13:45:00,50.31,50.33,50.29,50.3,60100.0,35.4481,35.4622,35.434,35.441,60100.0
2012-09-20 13:50:00,50.3,50.31,50.25,50.28,34800.0,35.441,35.4481,35.4058,35.427,34800.0
2012-09-20 13:55:00,50.28,50.29,50.25,50.25,33700.0,35.427,35.434,35.4058,35.4058,33700.0
2012-09-20 14:00:00,50.25,50.25,50.2,50.21,25800.0,35.4058,35.4058,35.3706,35.3776,25800.0
2012-09-20 14:05:00,50.21,50.25,50.2,50.21,47700.0,35.3776,35.4058,35.3706,35.3776,47700.0
2012-09-20 14:10:00,50.21,50.3,50.21,50.29,37600.0,35.3776,35.441,35.3776,35.434,37600.0
2012-09-20 14:15:00,50.29,50.3,50.26,50.27,22600.0,35.434,35.441,35.4129,35.4199,22600.0
2012-09-20 14:20:00,50.26,50.3,50.26,50.3,19200.0,35.4129,35.441,35.4129,35.441,19200.0
2012-09-20 14:25:00,50.3,50.37,50.29,50.33,39000.0,35.441,35.4904,35.434,35.4622,39000.0
2012-09-20 14:30:00,50.33,50.4,50.29,50.4,31900.0,35.4622,35.5115,35.434,35.5115,31900.0
2012-09-20 14:35:00,50.4,50.41,50.34,50.34,27000.0,35.5115,35.5186,35.4692,35.4692,27000.0
2012-09-20 14:40:00,50.34,50.36,50.28,50.3,39300.0,35.4692,35.4833,35.427,35.441,39300.0
2012-09-20 14:45:00,50.3,50.33,50.28,50.28,49300.0,35.441,35.4622,35.427,35.427,49300.0
2012-09-20 14:50:00,50.28,50.28,50.25,50.27,52400.0,35.427,35.427,35.4058,35.4199,52400.0
2012-09-20 14:55:00,50.27,50.28,50.25,50.27,36300.0,35.4199,35.427,35.4058,35.4199,36300.0
2012-09-20 15:00:00,50.26,50.28,50.26,50.28,34300.0,35.4129,35.427,35.4129,35.427,34300.0
2012-09-20 15:05:00,50.28,50.29,50.27,50.28,47500.0,35.427,35.434,35.4199,35.427,47500.0
2012-09-20 15:10:00,50.27,50.28,50.25,50.28,41200.0,35.4199,35.427,35.4058,35.427,41200.0
2012-09-20 15:15:00,50.28,50.34,50.27,50.33,73500.0,35.427,35.4692,35.4199,35.4622,73500.0
2012-09-20 15:20:00,50.32,50.41,50.32,50.4,41200.0,35.4551,35.5186,35.4551,35.5115,41200.0
2012-09-20 15:25:00,50.41,50.44,50.39,50.44,30000.0,35.5186,35.5397,35.5045,35.5397,30000.0
2012-09-20 15:30:00,50.43,50.44,50.39,50.4,45000.0,35.5326,35.5397,35.5045,35.5115,45000.0
2012-09-20 15:35:00,50.4,50.41,50.36,50.38,43100.0,35.5115,35.5186,35.4833,35.4974,43100.0
2012-09-20 15:40:00,50.39,50.4,50.37,50.4,45800.0,35.5045,35.5115,35.4904,35.5115,45800.0
2012-09-20 15:45:00,50.41,50.41,50.38,50.38,93400.0,35.5186,35.5186,35.4974,35.4974,93400.0
2012-09-20 15:50:00,50.39,50.4,50.36,50.36,100100.0,35.5045,35.5115,35.4833,35.4833,100100.0
2012-09-20 15:55:00,50.36,50.44,50.36,50.44,120000.0,35.4833,35.5397,35.4833,35.5397,120000.0
2012-09-21 09:30:00,50.68,50.74,50.6,50.65,704800.0,35.7088,35.7511,35.6524,35.6877,704800.0
2012-09-21 09:35:00,50.66,50.77,50.62,50.77,28200.0,35.6947,35.7722,35.6665,35.7722,28200.0
2012-09-21 09:40:00,50.77,50.79,50.61,50.71,31400.0,35.7722,35.7863,35.6595,35.7299,31400.0
2012-09-21 09:45:00,50.71,50.76,50.67,50.7,46900.0,35.7299,35.7652,35.7017,35.7229,46900.0
2012-09-21 09:50:00,50.71,50.74,50.67,50.72,22200.0,35.7299,35.7511,35.7017,35.737,22200.0
2012-09-21 09:55:00,50.72,50.74,50.68,50.72,35200.0,35.737,35.7511,35.7088,35.737,35200.0
2012-09-21 10:00:00,50.72,50.72,50.65,50.65,35900.0,35.737,35.737,35.6877,35.6877,35900.0
2012-09-21 10:05:00,50.65,50.65,50.6,50.62,11700.0,35.6877,35.6877,35.6524,35.6665,11700.0
2012-09-21 10:10:00,50.61,50.63,50.53,50.55,17600.0,35.6595,35.6736,35.6031,35.6172,17600.0
2012-09-21 10:15:00,50.55,50.56,50.48,50.49,48500.0,35.6172,35.6242,35.5679,35.5749,48500.0
2012-09-21 10:20:00,50.5,50.57,50.49,50.54,14700.0,35.582,35.6313,35.5749,35.6101,14700.0
2012-09-21 10:25:00,50.54,50.54,50.49,50.49,11900.0,35.6101,35.6101,35.5749,35.5749,11900.0
2012-09-21 10:30:00,50.5,50.52,50.48,50.51,16700.0,35.582,35.5961,35.5679,35.589,16700.0
2012-09-21 10:35:00,50.51,50.52,50.48,50.48,23200.0,35.589,35.5961,35.5679,35.5679,23200.0
2012-09-21 10:40:00,50.48,50.48,50.42,50.43,17100.0,35.5679,35.5679,35.5256,35.5326,17100.0
2012-09-21 10:45:00,50.44,50.44,50.38,50.38,26000.0,35.5397,35.5397,35.4974,35.4974,26000.0
2012-09-21 10:50:00,50.38,50.41,50.34,50.37,28300.0,35.4974,35.5186,35.4692,35.4904,28300.0
2012-09-21 10:55:00,50.38,50.39,50.32,50.35,19800.0,35.4974,35.5045,35.4551,35.4763,19800.0
2012-09-21 11:00:00,50.35,50.39,50.3,50.31,130200.0,35.4763,35.5045,35.441,35.4481,130200.0
2012-09-21 11:05:00,50.3,50.34,50.29,50.32,33200.0,35.441,35.4692,35.434,35.4551,33200.0
2012-09-21 11:10:00,50.34,50.34,50.28,50.29,21000.0,35.4692,35.4692,35.427,35.434,21000.0
2012-09-21 11:15:00,50.3,50.32,50.27,50.3,24300.0,35.441,35.4551,35.4199,35.441,24300.0
2012-09-21 11:20:00,50.31,50.32,50.27,50.28,16100.0,35.4481,35.4551,35.4199,35.427,16100.0
2012-09-21 11:25:00,50.28,50.29,50.26,50.26,15300.0,35.427,35.434,35.4129,35.4129,15300.0
2012-09-21 11:30:00,50.26,50.28,50.23,50.23,18300.0,35.4129,35.427,35.3917,35.3917,18300.0
2012-09-21 11:35:00,50.24,50.26,50.22,50.23,11000.0,35.3988,35.4129,35.3847,35.3917,11000.0
2012-09-21 11:40:00,50.23,50.23,50.2,50.22,18900.0,35.3917,35.3917,35.3706,35.3847,18900.0
2012-09-21 11:45:00,50.23,50.31,50.22,50.29,26400.0,35.3917,35.4481,35.3847,35.434,26400.0
2012-09-21 11:50:00,50.29,50.31,50.27,50.28,13800.0,35.434,35.4481,35.4199,35.427,13800.0
2012-09-21 11:55:00,50.29,50.29,50.26,50.29,10600.0,35.434,35.434,35.4129,35.434,10600.0
2012-09-21 12:00:00,50.28,50.32,50.28,50.31,11200.0,35.427,35.4551,35.427,35.4481,11200.0
2012-09-21 12:05:00,50.3,50.3,50.24,50.26,19800.0,35.441,35.441,35.3988,35.4129,19800.0
2012-09-21 12:10:00,50.25,50.28,50.24,50.26,16800.0,35.4058,35.427,35.3988,35.4129,16800.0
2012-09-21 12:15:00,50.26,50.27,50.25,50.26,10100.0,35.4129,35.4199,35.4058,35.4129,10100.0
2012-09-21 12:20:00,50.26,50.28,50.24,50.28,15600.0,35.4129,35.427,35.3988,35.427,15600.0
2012-09-21 12:25:00,50.28,50.31,50.27,50.31,19600.0,35.427,35.4481,35.4199,35.4481,19600.0
2012-09-21 12:30:00,50.29,50.29,50.27,50.28,11400.0,35.434,35.434,35.4199,35.427,11400.0
2012-09-21 12:35:00,50.27,50.28,50.25,50.25,9700.0,35.4199,35.427,35.4058,35.4058,9700.0
2012-09-21 12:40:00,50.26,50.3,50.26,50.29,14600.0,35.4129,35.441,35.4129,35.434,14600.0
2012-09-21 12:45:00,50.29,50.3,50.29,50.29,9400.0,35.434,35.441,35.434,35.434,9400.0
2012-09-21 12:50:00,50.29,50.29,50.28,50.28,2900.0,35.434,35.434,35.427,35.427,2900.0
2012-09-21 12:55:00,50.28,50.3,50.26,50.3,13200.0,35.427,35.441,35.4129,35.441,13200.0
2012-09-21 13:00:00,50.3,50.31,50.28,50.31,11000.0,35.441,35.4481,35.427,35.4481,11000.0
2012-09-21 13:05:00,50.3,50.33,50.3,50.32,10600.0,35.441,35.4622,35.441,35.4551,10600.0
2012-09-21 13:10:00,50.31,50.35,50.31,50.34,10000.0,35.4481,35.4763,35.4481,35.4692,10000.0
2012-09-21 13:15:00,50.34,50.36,50.33,50.35,10800.0,35.4692,35.4833,35.4622,35.4763,10800.0
2012-09-21 13:20:00,50.34,50.36,50.34,50.35,6600.0,35.4692,35.4833,35.4692,35.4763,6600.0
2012-09-21 13:25:00,50.36,50.36,50.33,50.34,8900.0,35.4833,35.4833,35.4622,35.4692,8900.0
2012-09-21 13:30:00,50.34,50.34,50.3,50.31,11000.0,35.4692,35.4692,35.441,35.4481,11000.0
2012-09-21 13:35:00,50.32,50.35,50.31,50.35,7600.0,35.4551,35.4763,35.4481,35.4763,7600.0
2012-09-21 13:40:00,50.35,50.39,50.35,50.39,17200.0,35.4763,35.5045,35.4763,35.5045,17200.0
2012-09-21 13:45:00,50.39,50.39,50.35,50.35,14100.0,35.5045,35.5045,35.4763,35.4763,14100.0
2012-09-21 13:50:00,50.34,50.37,50.33,50.36,18300.0,35.4692,35.4904,35.4622,35.4833,18300.0
2012-09-21 13:55:00,50.36,50.4,50.35,50.39,10100.0,35.4833,35.5115,35.4763,35.5045,10100.0
2012-09-21 14:00:00,50.38,50.39,50.36,50.38,16000.0,35.4974,35.5045,35.4833,35.4974,16000.0
2012-09-21 14:05:00,50.38,50.38,50.36,50.38,13800.0,35.4974,35.4974,35.4833,35.4974,13800.0
2012-09-21 14:10:00,50.37,50.39,50.37,50.38,11600.0,35.4904,35.5045,35.4904,35.4974,11600.0
2012-09-21 14:15:00,50.38,50.38,50.32,50.35,19000.0,35.4974,35.4974,35.4551,35.4763,19000.0
2012-09-21 14:20:00,50.35,50.37,50.32,50.34,19400.0,35.4763,35.4904,35.4551,35.4692,19400.0
2012-09-21 14:25:00,50.33,50.36,50.32,50.35,18400.0,35.4622,35.4833,35.4551,35.4763,18400.0
2012-09-21 14:30:00,50.35,50.35,50.33,50.33,16400.0,35.4763,35.4763,35.4622,35.4622,16400.0
2012-09-21 14:35:00,50.34,50.34,50.31,50.32,17100.0,35.4692,35.4692,35.4481,35.4551,17100.0
2012-09-21 14:40:00,50.33,50.35,50.32,50.35,22900.0,35.4622,35.4763,35.4551,35.4763,22900.0
2012-09-21 14:45:00,50.34,50.37,50.32,50.33,22600.0,35.4692,35.4904,35.4551,35.4622,22600.0
2012-09-21 14:50:00,50.33,50.33,50.28,50.3,37700.0,35.4622,35.4622,35.427,35.441,37700.0
2012-09-21 14:55:00,50.3,50.33,50.3,50.3,11200.0,35.441,35.4622,35.441,35.441,11200.0
2012-09-21 15:00:00,50.3,50.3,50.27,50.27,27700.0,35.441,35.441,35.4199,35.4199,27700.0
2012-09-21 15:05:00,50.27,50.29,50.26,50.27,19100.0,35.4199,35.434,35.4129,35.4199,19100.0
2012-09-21 15:10:00,50.27,50.3,50.26,50.3,19400.0,35.4199,35.441,35.4129,35.441,19400.0
2012-09-21 15:15:00,50.3,50.31,50.26,50.27,23400.0,35.441,35.4481,35.4129,35.4199,23400.0
2012-09-21 15:20:00,50.27,50.3,50.25,50.27,51500.0,35.4199,35.441,35.4058,35.4199,51500.0
2012-09-21 15:25:00,50.27,50.27,50.21,50.23,29700.0,35.4199,35.4199,35.3776,35.3917,29700.0
2012-09-21 15:30:00,50.23,50.31,50.23,50.29,38700.0,35.3917,35.4481,35.3917,35.434,38700.0
2012-09-21 15:35:00,50.29,50.3,50.21,50.21,39700.0,35.434,35.441,35.3776,35.3776,39700.0
2012-09-21 15:40:00,50.21,50.28,50.21,50.25,38900.0,35.3776,35.427,35.3776,35.4058,38900.0
2012-09-21 15:45:00,50.25,50.25,50.12,50.14,139400.0,35.4058,35.4058,35.3142,35.3283,139400.0
2012-09-21 15:50:00,50.14,50.16,50.09,50.09,109100.0,35.3283,35.3424,35.2931,35.2931,109100.0
2012-09-21 15:55:00,50.09,50.13,50.04,50.1,219000.0,35.2931,35.3213,35.2579,35.3001,219000.0
2012-09-24 09:30:00,49.86,49.99,49.81,49.93,67600.0,35.131,35.2226,35.0958,35.1803,67600.0
2012-09-24 09:35:00,49.92,50.12,49.87,50.04,17600.0,35.1733,35.3142,35.1381,35.2579,17600.0
2012-09-24 09:40:00,50.04,50.05,49.96,49.97,36500.0,35.2579,35.2649,35.2015,35.2085,36500.0
2012-09-24 09:45:00,49.98,49.98,49.75,49.75,39800.0,35.2156,35.2156,35.0535,35.0535,39800.0
2012-09-24 09:50:00,49.76,49.84,49.76,49.84,38400.0,35.0606,35.1169,35.0606,35.1169,38400.0
2012-09-24 09:55:00,49.85,49.89,49.82,49.86,23000.0,35.124,35.1522,35.1028,35.131,23000.0
2012-09-24 10:00:00,49.86,49.91,49.85,49.9,29100.0,35.131,35.1663,35.124,35.1592,29100.0
2012-09-24 10:05:00,49.9,49.92,49.83,49.88,80700.0,35.1592,35.1733,35.1099,35.1451,80700.0
2012-09-24 10:10:00,49.88,49.91,49.83,49.85,52300.0,35.1451,35.1663,35.1099,35.124,52300.0
2012-09-24 10:15:00,49.86,49.87,49.78,49.8,31700.0,35.131,35.1381,35.0747,35.0888,31700.0
2012-09-24 10:20:00,49.8,49.85,49.77,49.84,21900.0,35.0888,35.124,35.0676,35.1169,21900.0
2012-09-24 10:25:00,49.84,49.89,49.82,49.86,14100.0,35.1169,35.1522,35.1028,35.131,14100.0
2012-09-24 10:30:00,49.86,49.94,49.86,49.93,20200.0,35.131,35.1874,35.131,35.1803,20200.0
2012-09-24 10:35:00,49.94,49.94,49.9,49.93,24500.0,35.1874,35.1874,35.1592,35.1803,24500.0
2012-09-24 10:40:00,49.92,49.92,49.89,49.92,23900.0,35.1733,35.1733,35.1522,35.1733,23900.0
2012-09-24 10:45:00,49.93,49.97,49.93,49.93,18700.0,35.1803,35.2085,35.1803,35.1803,18700.0
2012-09-24 10:50:00,49.94,50.03,49.93,50.02,22800.0,35.1874,35.2508,35.1803,35.2438,22800.0
2012-09-24 10:55:00,50.02,50.15,50.01,50.11,33900.0,35.2438,35.3354,35.2367,35.3072,33900.0
2012-09-24 11:00:00,50.1,50.15,50.09,50.12,21700.0,35.3001,35.3354,35.2931,35.3142,21700.0
2012-09-24 11:05:00,50.12,50.21,50.12,50.2,25600.0,35.3142,35.3776,35.3142,35.3706,25600.0
2012-09-24 11:10:00,50.21,50.21,50.07,50.1,98900.0,35.3776,35.3776,35.279,35.3001,98900.0
2012-09-24 11:15:00,50.1,50.15,50.09,50.15,18700.0,35.3001,35.3354,35.2931,35.3354,18700.0
2012-09-24 11:20:00,50.14,50.16,50.11,50.15,22300.0,35.3283,35.3424,35.3072,35.3354,22300.0
2012-09-24 11:25:00,50.15,50.16,50.09,50.1,19400.0,35.3354,35.3424,35.2931,35.3001,19400.0
2012-09-24 11:30:00,50.1,50.13,50.1,50.11,20000.0,35.3001,35.3213,35.3001,35.3072,20000.0
2012-09-24 11:35:00,50.11,50.12,50.07,50.08,11000.0,35.3072,35.3142,35.279,35.286,11000.0
2012-09-24 11:40:00,50.07,50.07,50.03,50.04,13400.0,35.279,35.279,35.2508,35.2579,13400.0
2012-09-24 11:45:00,50.04,50.04,50.03,50.04,7100.0,35.2579,35.2579,35.2508,35.2579,7100.0
2012-09-24 11:50:00,50.05,50.06,50.04,50.05,5200.0,35.2649,35.2719,35.2579,35.2649,5200.0
2012-09-24 11:55:00,50.05,50.09,50.05,50.08,9600.0,35.2649,35.2931,35.2649,35.286,9600.0
2012-09-24 12:00:00,50.08,50.08,50.03,50.03,21500.0,35.286,35.286,35.2508,35.2508,21500.0
2012-09-24 12:05:00,50.04,50.06,50.02,50.05,11300.0,35.2579,35.2719,35.2438,35.2649,11300.0
2012-09-24 12:10:00,50.04,50.07,50.04,50.05,10600.0,35.2579,35.279,35.2579,35.2649,10600.0
2012-09-24 12:15:00,50.05,50.06,50.0,50.02,29500.0,35.2649,35.2719,35.2297,35.2438,29500.0
2012-09-24 12:20:00,50.02,50.03,50.0,50.0,6200.0,35.2438,35.2508,35.2297,35.2297,6200.0
2012-09-24 12:25:00,50.0,50.01,49.98,49.98,14600.0,35.2297,35.2367,35.2156,35.2156,14600.0
2012-09-24 12:30:00,49.99,49.99,49.92,49.94,27000.0,35.2226,35.2226,35.1733,35.1874,27000.0
2012-09-24 12:35:00,49.94,49.96,49.88,49.91,19300.0,35.1874,35.2015,35.1451,35.1663,19300.0
2012-09-24 12:40:00,49.91,49.94,49.89,49.93,8300.0,35.1663,35.1874,35.1522,35.1803,8300.0
2012-09-24 12:45:00,49.93,49.94,49.92,49.93,5400.0,35.1803,35.1874,35.1733,35.1803,5400.0
2012-09-24 12:50:00,49.93,49.93,49.88,49.9,26500.0,35.1803,35.1803,35.1451,35.1592,26500.0
2012-09-24 12:55:00,49.89,49.89,49.86,49.89,11900.0,35.1522,35.1522,35.131,35.1522,11900.0
2012-09-24 13:00:00,49.89,49.91,49.87,49.89,13900.0,35.1522,35.1663,35.1381,35.1522,13900.0
2012-09-24 13:05:00,49.9,49.91,49.87,49.9,7200.0,35.1592,35.1663,35.1381,35.1592,7200.0
2012-09-24 13:10:00,49.91,49.92,49.87,49.88,9800.0,35.1663,35.1733,35.1381,35.1451,9800.0
2012-09-24 13:15:00,49.87,49.87,49.82,49.86,23000.0,35.1381,35.1381,35.1028,35.131,23000.0
2012-09-24 13:20:00,49.86,49.86,49.82,49.82,6100.0,35.131,35.131,35.1028,35.1028,6100.0
2012-09-24 13:25:00,49.82,49.86,49.82,49.83,16500.0,35.1028,35.131,35.1028,35.1099,16500.0
2012-09-24 13:30:00,49.83,49.84,49.78,49.79,22000.0,35.1099,35.1169,35.0747,35.0817,22000.0
2012-09-24 13:35:00,49.79,49.79,49.76,49.77,20400.0,35.0817,35.0817,35.0606,35.0676,20400.0
2012-09-24 13:40:00,49.77,49.79,49.77,49.78,18400.0,35.0676,35.0817,35.0676,35.0747,18400.0
2012-09-24 13:45:00,49.78,49.78,49.75,49.78,19900.0,35.0747,35.0747,35.0535,35.0747,19900.0
2012-09-24 13:50:00,49.78,49.86,49.78,49.86,28100.0,35.0747,35.131,35.0747,35.131,28100.0
2012-09-24 13:55:00,49.86,49.89,49.83,49.84,20400.0,35.131,35.1522,35.1099,35.1169,20400.0
2012-09-24 14:00:00,49.85,49.92,49.84,49.89,27600.0,35.124,35.1733,35.1169,35.1522,27600.0
2012-09-24 14:05:00,49.89,49.9,49.89,49.89,8800.0,35.1522,35.1592,35.1522,35.1522,8800.0
2012-09-24 14:10:00,49.9,49.95,49.89,49.95,25900.0,35.1592,35.1944,35.1522,35.1944,25900.0
2012-09-24 14:15:00,49.95,49.97,49.91,49.97,30100.0,35.1944,35.2085,35.1663,35.2085,30100.0
2012-09-24 14:20:00,49.97,49.99,49.95,49.99,24100.0,35.2085,35.2226,35.1944,35.2226,24100.0
2012-09-24 14:25:00,49.98,50.08,49.98,50.08,21400.0,35.2156,35.286,35.2156,35.286,21400.0
2012-09-24 14:30:00,50.08,50.1,50.05,50.06,26700.0,35.286,35.3001,35.2649,35.2719,26700.0
2012-09-24 14:35:00,50.05,50.12,50.05,50.1,31400.0,35.2649,35.3142,35.2649,35.3001,31400.0
2012-09-24 14:40:00,50.11,50.15,50.09,50.15,27000.0,35.3072,35.3354,35.2931,35.3354,27000.0
2012-09-24 14:45:00,50.15,50.18,50.14,50.14,29900.0,35.3354,35.3565,35.3283,35.3283,29900.0
2012-09-24 14:50:00,50.14,50.23,50.14,50.2,47900.0,35.3283,35.3917,35.3283,35.3706,47900.0
2012-09-24 14:55:00,50.2,50.2,50.09,50.1,41300.0,35.3706,35.3706,35.2931,35.3001,41300.0
2012-09-24 15:00:00,50.1,50.12,50.04,50.07,23500.0,35.3001,35.3142,35.2579,35.279,23500.0
2012-09-24 15:05:00,50.04,50.11,50.04,50.11,15300.0,35.2579,35.3072,35.2579,35.3072,15300.0
2012-09-24 15:10:00,50.1,50.12,50.06,50.09,23200.0,35.3001,35.3142,35.2719,35.2931,23200.0
2012-09-24 15:15:00,50.09,50.12,50.08,50.12,20400.0,35.2931,35.3142,35.286,35.3142,20400.0
2012-09-24 15:20:00,50.12,50.12,50.09,50.12,27200.0,35.3142,35.3142,35.2931,35.3142,27200.0
2012-09-24 15:25:00,50.11,50.15,50.1,50.14,27700.0,35.3072,35.3354,35.3001,35.3283,27700.0
2012-09-24 15:30:00,50.13,50.14,50.09,50.1,38800.0,35.3213,35.3283,35.2931,35.3001,38800.0
2012-09-24 15:35:00,50.1,50.14,50.1,50.12,23400.0,35.3001,35.3283,35.3001,35.3142,23400.0
2012-09-24 15:40:00,50.11,50.15,50.08,50.08,40900.0,35.3072,35.3354,35.286,35.286,40900.0
2012-09-24 15:45:00,50.07,50.09,50.05,50.08,55300.0,35.279,35.2931,35.2649,35.286,55300.0
2012-09-24 15:50:00,50.09,50.09,50.01,50.05,63500.0,35.2931,35.2931,35.2367,35.2649,63500.0
2012-09-24 15:55:00,50.05,50.06,50.01,50.04,81500.0,35.2649,35.2719,35.2367,35.2579,81500.0
2012-09-25 09:30:00,49.09,49.34,48.9,49.21,310200.0,34.5885,34.7646,34.4546,34.673,310200.0
2012-09-25 09:35:00,49.21,49.23,48.95,49.0,120000.0,34.673,34.6871,34.4898,34.5251,120000.0
2012-09-25 09:40:00,49.02,49.02,48.88,48.88,81600.0,34.5392,34.5392,34.4405,34.4405,81600.0
2012-09-25 09:45:00,48.89,48.91,48.75,48.83,103400.0,34.4476,34.4617,34.3489,34.4053,103400.0
2012-09-25 09:50:00,48.82,48.95,48.75,48.89,100200.0,34.3982,34.4898,34.3489,34.4476,100200.0
2012-09-25 09:55:00,48.89,49.25,48.89,49.22,92500.0,34.4476,34.7012,34.4476,34.6801,92500.0
2012-09-25 10:00:00,49.21,49.34,49.16,49.34,110600.0,34.673,34.7646,34.6378,34.7646,110600.0
2012-09-25 10:05:00,49.34,49.47,49.32,49.46,141600.0,34.7646,34.8562,34.7505,34.8492,141600.0
2012-09-25 10:10:00,49.45,49.56,49.41,49.43,144400.0,34.8421,34.9196,34.814,34.8281,144400.0
2012-09-25 10:15:00,49.44,49.52,49.4,49.41,52600.0,34.8351,34.8915,34.8069,34.814,52600.0
2012-09-25 10:20:00,49.4,49.4,49.29,49.29,56400.0,34.8069,34.8069,34.7294,34.7294,56400.0
2012-09-25 10:25:00,49.3,49.32,49.22,49.29,53800.0,34.7365,34.7505,34.6801,34.7294,53800.0
2012-09-25 10:30:00,49.29,49.34,49.25,49.28,30600.0,34.7294,34.7646,34.7012,34.7224,30600.0
2012-09-25 10:35:00,49.27,49.33,49.21,49.29,57700.0,34.7153,34.7576,34.673,34.7294,57700.0
2012-09-25 10:40:00,49.28,49.33,49.27,49.32,30800.0,34.7224,34.7576,34.7153,34.7505,30800.0
2012-09-25 10:45:00,49.33,49.4,49.31,49.31,83100.0,34.7576,34.8069,34.7435,34.7435,83100.0
2012-09-25 10:50:00,49.31,49.36,49.26,49.27,32800.0,34.7435,34.7787,34.7083,34.7153,32800.0
2012-09-25 10:55:00,49.26,49.32,49.21,49.23,38500.0,34.7083,34.7505,34.673,34.6871,38500.0
2012-09-25 11:00:00,49.23,49.31,49.23,49.25,51800.0,34.6871,34.7435,34.6871,34.7012,51800.0
2012-09-25 11:05:00,49.24,49.25,49.14,49.14,47600.0,34.6942,34.7012,34.6237,34.6237,47600.0
2012-09-25 11:10:00,49.14,49.19,49.11,49.12,19900.0,34.6237,34.6589,34.6026,34.6096,19900.0
2012-09-25 11:15:00,49.11,49.13,49.06,49.07,51600.0,34.6026,34.6167,34.5674,34.5744,51600.0
2012-09-25 11:20:00,49.07,49.09,49.03,49.06,30700.0,34.5744,34.5885,34.5462,34.5674,30700.0
2012-09-25 11:25:00,49.05,49.17,49.05,49.14,32500.0,34.5603,34.6449,34.5603,34.6237,32500.0
2012-09-25 11:30:00,49.14,49.16,49.06,49.07,50700.0,34.6237,34.6378,34.5674,34.5744,50700.0
2012-09-25 11:35:00,49.07,49.09,49.03,49.04,36200.0,34.5744,34.5885,34.5462,34.5533,36200.0
2012-09-25 11:40:00,49.05,49.05,48.94,48.95,58400.0,34.5603,34.5603,34.4828,34.4898,58400.0
2012-09-25 11:45:00,48.93,49.0,48.92,48.99,37800.0,34.4758,34.5251,34.4687,34.518,37800.0
2012-09-25 11:50:00,49.0,49.02,48.97,49.02,36400.0,34.5251,34.5392,34.5039,34.5392,36400.0
2012-09-25 11:55:00,49.02,49.05,49.0,49.03,36700.0,34.5392,34.5603,34.5251,34.5462,36700.0
2012-09-25 12:00:00,49.03,49.05,48.97,49.0,61700.0,34.5462,34.5603,34.5039,34.5251,61700.0
2012-09-25 12:05:00,49.0,49.0,48.94,48.95,33500.0,34.5251,34.5251,34.4828,34.4898,33500.0
2012-09-25 12:10:00,48.95,49.0,48.93,48.95,27800.0,34.4898,34.5251,34.4758,34.4898,27800.0
2012-09-25 12:15:00,48.95,48.95,48.9,48.91,38300.0,34.4898,34.4898,34.4546,34.4617,38300.0
2012-09-25 12:20:00,48.9,48.92,48.87,48.91,38000.0,34.4546,34.4687,34.4335,34.4617,38000.0
2012-09-25 12:25:00,48.9,48.93,48.9,48.9,19200.0,34.4546,34.4758,34.4546,34.4546,19200.0
2012-09-25 12:30:00,48.91,48.94,48.89,48.9,33100.0,34.4617,34.4828,34.4476,34.4546,33100.0
2012-09-25 12:35:00,48.89,48.89,48.77,48.77,41300.0,34.4476,34.4476,34.363,34.363,41300.0
2012-09-25 12:40:00,48.77,48.77,48.72,48.75,62900.0,34.363,34.363,34.3278,34.3489,62900.0
2012-09-25 12:45:00,48.75,48.78,48.74,48.77,30400.0,34.3489,34.3701,34.3419,34.363,30400.0
2012-09-25 12:50:00,48.76,48.82,48.76,48.82,40200.0,34.356,34.3982,34.356,34.3982,40200.0
2012-09-25 12:55:00,48.81,48.82,48.78,48.79,42700.0,34.3912,34.3982,34.3701,34.3771,42700.0
2012-09-25 13:00:00,48.79,48.81,48.77,48.79,13900.0,34.3771,34.3912,34.363,34.3771,13900.0
2012-09-25 13:05:00,48.79,48.84,48.79,48.82,20000.0,34.3771,34.4123,34.3771,34.3982,20000.0
2012-09-25 13:10:00,48.83,48.91,48.82,48.88,17900.0,34.4053,34.4617,34.3982,34.4405,17900.0
2012-09-25 13:15:00,48.87,48.89,48.86,48.86,14700.0,34.4335,34.4476,34.4264,34.4264,14700.0
2012-09-25 13:20:00,48.85,48.88,48.83,48.88,21700.0,34.4194,34.4405,34.4053,34.4405,21700.0
2012-09-25 13:25:00,48.88,48.88,48.83,48.85,27600.0,34.4405,34.4405,34.4053,34.4194,27600.0
2012-09-25 13:30:00,48.85,48.93,48.84,48.93,26000.0,34.4194,34.4758,34.4123,34.4758,26000.0
2012-09-25 13:35:00,48.93,48.95,48.9,48.92,55700.0,34.4758,34.4898,34.4546,34.4687,55700.0
2012-09-25 13:40:00,48.92,48.93,48.84,48.85,102000.0,34.4687,34.4758,34.4123,34.4194,102000.0
2012-09-25 13:45:00,48.84,48.87,48.83,48.83,41500.0,34.4123,34.4335,34.4053,34.4053,41500.0
2012-09-25 13:50:00,48.83,48.86,48.83,48.84,16300.0,34.4053,34.4264,34.4053,34.4123,16300.0
2012-09-25 13:55:00,48.84,48.85,48.82,48.82,31100.0,34.4123,34.4194,34.3982,34.3982,31100.0
2012-09-25 14:00:00,48.83,48.83,48.79,48.8,19900.0,34.4053,34.4053,34.3771,34.3842,19900.0
2012-09-25 14:05:00,48.8,48.81,48.79,48.8,33600.0,34.3842,34.3912,34.3771,34.3842,33600.0
2012-09-25 14:10:00,48.8,48.85,48.8,48.85,31500.0,34.3842,34.4194,34.3842,34.4194,31500.0
2012-09-25 14:15:00,48.84,48.88,48.78,48.8,41000.0,34.4123,34.4405,34.3701,34.3842,41000.0
2012-09-25 14:20:00,48.79,48.8,48.74,48.78,33500.0,34.3771,34.3842,34.3419,34.3701,33500.0
2012-09-25 14:25:00,48.79,48.82,48.75,48.78,35800.0,34.3771,34.3982,34.3489,34.3701,35800.0
2012-09-25 14:30:00,48.78,48.84,48.77,48.83,36500.0,34.3701,34.4123,34.363,34.4053,36500.0
2012-09-25 14:35:00,48.83,48.86,48.78,48.83,57100.0,34.4053,34.4264,34.3701,34.4053,57100.0
2012-09-25 14:40:00,48.83,48.84,48.8,48.8,18100.0,34.4053,34.4123,34.3842,34.3842,18100.0
2012-09-25 14:45:00,48.81,48.82,48.72,48.75,95600.0,34.3912,34.3982,34.3278,34.3489,95600.0
2012-09-25 14:50:00,48.75,48.75,48.71,48.73,76800.0,34.3489,34.3489,34.3207,34.3348,76800.0
2012-09-25 14:55:00,48.75,48.75,48.65,48.65,68300.0,34.3489,34.3489,34.2785,34.2785,68300.0
2012-09-25 15:00:00,48.66,48.68,48.62,48.65,63200.0,34.2855,34.2996,34.2573,34.2785,63200.0
2012-09-25 15:05:00,48.64,48.65,48.6,48.62,106900.0,34.2714,34.2785,34.2432,34.2573,106900.0
2012-09-25 15:10:00,48.61,48.64,48.46,48.57,125300.0,34.2503,34.2714,34.1446,34.2221,125300.0
2012-09-25 15:15:00,48.57,48.58,48.51,48.53,65900.0,34.2221,34.2291,34.1798,34.1939,65900.0
2012-09-25 15:20:00,48.53,48.71,48.52,48.64,87100.0,34.1939,34.3207,34.1869,34.2714,87100.0
2012-09-25 15:25:00,48.65,48.65,48.59,48.63,47900.0,34.2785,34.2785,34.2362,34.2644,47900.0
2012-09-25 15:30:00,48.64,48.7,48.62,48.7,65500.0,34.2714,34.3137,34.2573,34.3137,65500.0
2012-09-25 15:35:00,48.7,48.74,48.52,48.53,144000.0,34.3137,34.3419,34.1869,34.1939,144000.0
2012-09-25 15:40:00,48.53,48.53,48.49,48.5,115100.0,34.1939,34.1939,34.1657,34.1728,115100.0
2012-09-25 15:45:00,48.5,48.52,48.45,48.47,176900.0,34.1728,34.1869,34.1375,34.1516,176900.0
2012-09-25 15:50:00,48.46,48.47,48.37,48.4,260000.0,34.1446,34.1516,34.0812,34.1023,260000.0
2012-09-25 15:55:00,48.39,48.41,48.29,48.3,612700.0,34.0953,34.1094,34.0248,34.0319,612700.0
2012-09-26 09:30:00,48.45,48.55,48.31,48.4,115600.0,34.1375,34.208,34.0389,34.1023,115600.0
2012-09-26 09:35:00,48.4,48.45,48.26,48.34,105200.0,34.1023,34.1375,34.0037,34.06,105200.0
2012-09-26 09:40:00,48.35,48.36,48.1,48.14,76200.0,34.0671,34.0741,33.8909,33.9191,76200.0
2012-09-26 09:45:00,48.15,48.2,48.05,48.05,60700.0,33.9262,33.9614,33.8557,33.8557,60700.0
2012-09-26 09:50:00,48.05,48.14,48.02,48.11,56000.0,33.8557,33.9191,33.8346,33.898,56000.0
2012-09-26 09:55:00,48.11,48.22,48.1,48.11,26500.0,33.898,33.9755,33.8909,33.898,26500.0
2012-09-26 10:00:00,48.11,48.23,48.09,48.22,23800.0,33.898,33.9825,33.8839,33.9755,23800.0
2012-09-26 10:05:00,48.21,48.23,48.13,48.18,29300.0,33.9684,33.9825,33.9121,33.9473,29300.0
2012-09-26 10:10:00,48.17,48.19,48.05,48.08,44000.0,33.9403,33.9544,33.8557,33.8768,44000.0
2012-09-26 10:15:00,48.08,48.09,48.03,48.08,45700.0,33.8768,33.8839,33.8416,33.8768,45700.0
2012-09-26 10:20:00,48.07,48.09,48.02,48.05,37100.0,33.8698,33.8839,33.8346,33.8557,37100.0
2012-09-26 10:25:00,48.04,48.06,47.93,47.93,66100.0,33.8487,33.8628,33.7712,33.7712,66100.0
2012-09-26 10:30:00,47.95,48.0,47.91,47.91,42500.0,33.7853,33.8205,33.7571,33.7571,42500.0
2012-09-26 10:35:00,47.91,47.92,47.78,47.84,96200.0,33.7571,33.7641,33.6655,33.7077,96200.0
2012-09-26 10:40:00,47.85,47.89,47.82,47.89,46000.0,33.7148,33.743,33.6937,33.743,46000.0
2012-09-26 10:45:00,47.88,47.93,47.85,47.9,51500.0,33.7359,33.7712,33.7148,33.75,51500.0
2012-09-26 10:50:00,47.89,47.93,47.85,47.93,38500.0,33.743,33.7712,33.7148,33.7712,38500.0
2012-09-26 10:55:00,47.93,47.94,47.84,47.84,39600.0,33.7712,33.7782,33.7077,33.7077,39600.0
2012-09-26 11:00:00,47.83,47.96,47.83,47.92,42500.0,33.7007,33.7923,33.7007,33.7641,42500.0
2012-09-26 11:05:00,47.91,47.93,47.88,47.88,34200.0,33.7571,33.7712,33.7359,33.7359,34200.0
2012-09-26 11:10:00,47.89,47.89,47.84,47.87,37600.0,33.743,33.743,33.7077,33.7289,37600.0
2012-09-26 11:15:00,47.86,47.89,47.85,47.88,100700.0,33.7218,33.743,33.7148,33.7359,100700.0
2012-09-26 11:20:00,47.88,47.92,47.84,47.92,63900.0,33.7359,33.7641,33.7077,33.7641,63900.0
2012-09-26 11:25:00,47.92,47.96,47.9,47.94,36100.0,33.7641,33.7923,33.75,33.7782,36100.0
2012-09-26 11:30:00,47.94,47.95,47.89,47.91,46700.0,33.7782,33.7853,33.743,33.7571,46700.0
2012-09-26 11:35:00,47.9,47.94,47.9,47.93,22900.0,33.75,33.7782,33.75,33.7712,22900.0
2012-09-26 11:40:00,47.93,48.05,47.93,48.04,47100.0,33.7712,33.8557,33.7712,33.8487,47100.0
2012-09-26 11:45:00,48.05,48.07,48.0,48.03,44000.0,33.8557,33.8698,33.8205,33.8416,44000.0
2012-09-26 11:50:00,48.04,48.07,48.01,48.06,32000.0,33.8487,33.8698,33.8275,33.8628,32000.0
2012-09-26 11:55:00,48.07,48.07,48.02,48.04,21100.0,33.8698,33.8698,33.8346,33.8487,21100.0
2012-09-26 12:00:00,48.04,48.09,48.03,48.08,30600.0,33.8487,33.8839,33.8416,33.8768,30600.0
2012-09-26 12:05:00,48.07,48.14,48.05,48.11,61800.0,33.8698,33.9191,33.8557,33.898,61800.0
2012-09-26 12:10:00,48.11,48.13,48.03,48.04,54000.0,33.898,33.9121,33.8416,33.8487,54000.0
2012-09-26 12:15:00,48.03,48.07,48.02,48.03,17500.0,33.8416,33.8698,33.8346,33.8416,17500.0
2012-09-26 12:20:00,48.03,48.03,47.97,48.0,41700.0,33.8416,33.8416,33.7993,33.8205,41700.0
2012-09-26 12:25:00,48.0,48.05,47.97,47.97,29700.0,33.8205,33.8557,33.7993,33.7993,29700.0
2012-09-26 12:30:00,47.97,47.98,47.93,47.98,47900.0,33.7993,33.8064,33.7712,33.8064,47900.0
2012-09-26 12:35:00,47.98,47.99,47.93,47.94,38400.0,33.8064,33.8134,33.7712,33.7782,38400.0
2012-09-26 12:40:00,47.94,47.98,47.91,47.94,73400.0,33.7782,33.8064,33.7571,33.7782,73400.0
2012-09-26 12:45:00,47.94,47.95,47.92,47.94,21600.0,33.7782,33.7853,33.7641,33.7782,21600.0
2012-09-26 12:50:00,47.94,47.94,47.89,47.91,20300.0,33.7782,33.7782,33.743,33.7571,20300.0
2012-09-26 12:55:00,47.91,47.97,47.91,47.93,60800.0,33.7571,33.7993,33.7571,33.7712,60800.0
2012-09-26 13:00:00,47.94,47.99,47.94,47.99,56500.0,33.7782,33.8134,33.7782,33.8134,56500.0
2012-09-26 13:05:00,47.99,48.06,47.96,48.0,34300.0,33.8134,33.8628,33.7923,33.8205,34300.0
2012-09-26 13:10:00,48.0,48.02,47.97,48.0,31800.0,33.8205,33.8346,33.7993,33.8205,31800.0
2012-09-26 13:15:00,48.0,48.05,48.0,48.02,29000.0,33.8205,33.8557,33.8205,33.8346,29000.0
2012-09-26 13:20:00,48.02,48.05,48.01,48.05,27800.0,33.8346,33.8557,33.8275,33.8557,27800.0
2012-09-26 13:25:00,48.06,48.15,48.06,48.09,44000.0,33.8628,33.9262,33.8628,33.8839,44000.0
2012-09-26 13:30:00,48.1,48.11,48.04,48.04,46700.0,33.8909,33.898,33.8487,33.8487,46700.0
2012-09-26 13:35:00,48.04,48.04,47.99,48.0,24200.0,33.8487,33.8487,33.8134,33.8205,24200.0
2012-09-26 13:40:00,48.0,48.05,48.0,48.05,21300.0,33.8205,33.8557,33.8205,33.8557,21300.0
2012-09-26 13:45:00,48.05,48.05,47.96,47.96,26300.0,33.8557,33.8557,33.7923,33.7923,26300.0
2012-09-26 13:50:00,47.96,48.07,47.96,48.02,29800.0,33.7923,33.8698,33.7923,33.8346,29800.0
2012-09-26 13:55:00,48.01,48.01,47.93,47.95,20300.0,33.8275,33.8275,33.7712,33.7853,20300.0
2012-09-26 14:00:00,47.95,48.01,47.94,47.98,46800.0,33.7853,33.8275,33.7782,33.8064,46800.0
2012-09-26 14:05:00,47.98,48.01,47.97,47.98,37600.0,33.8064,33.8275,33.7993,33.8064,37600.0
2012-09-26 14:10:00,47.98,48.0,47.93,47.95,32800.0,33.8064,33.8205,33.7712,33.7853,32800.0
2012-09-26 14:15:00,47.96,47.99,47.94,47.99,19800.0,33.7923,33.8134,33.7782,33.8134,19800.0
2012-09-26 14:20:00,47.99,48.0,47.97,48.0,36000.0,33.8134,33.8205,33.7993,33.8205,36000.0
2012-09-26 14:25:00,47.99,48.04,47.95,47.95,21800.0,33.8134,33.8487,33.7853,33.7853,21800.0
2012-09-26 14:30:00,47.97,48.01,47.91,48.01,36600.0,33.7993,33.8275,33.7571,33.8275,36600.0
2012-09-26 14:35:00,48.01,48.05,48.01,48.05,21800.0,33.8275,33.8557,33.8275,33.8557,21800.0
2012-09-26 14:40:00,48.05,48.07,48.05,48.06,42100.0,33.8557,33.8698,33.8557,33.8628,42100.0
2012-09-26 14:45:00,48.07,48.07,48.02,48.05,26500.0,33.8698,33.8698,33.8346,33.8557,26500.0
2012-09-26 14:50:00,48.05,48.05,48.0,48.0,25400.0,33.8557,33.8557,33.8205,33.8205,25400.0
2012-09-26 14:55:00,48.0,48.05,47.98,48.03,22800.0,33.8205,33.8557,33.8064,33.8416,22800.0
2012-09-26 15:00:00,48.04,48.05,48.0,48.0,25600.0,33.8487,33.8557,33.8205,33.8205,25600.0
2012-09-26 15:05:00,48.0,48.01,47.93,47.98,39600.0,33.8205,33.8275,33.7712,33.8064,39600.0
2012-09-26 15:10:00,47.99,48.01,47.94,47.99,138600.0,33.8134,33.8275,33.7782,33.8134,138600.0
2012-09-26 15:15:00,47.99,48.04,47.96,47.98,119100.0,33.8134,33.8487,33.7923,33.8064,119100.0
2012-09-26 15:20:00,47.99,48.02,47.97,47.97,27100.0,33.8134,33.8346,33.7993,33.7993,27100.0
2012-09-26 15:25:00,47.97,48.01,47.96,47.98,40200.0,33.7993,33.8275,33.7923,33.8064,40200.0
2012-09-26 15:30:00,47.98,47.98,47.93,47.94,57500.0,33.8064,33.8064,33.7712,33.7782,57500.0
2012-09-26 15:35:00,47.94,47.94,47.88,47.93,64800.0,33.7782,33.7782,33.7359,33.7712,64800.0
2012-09-26 15:40:00,47.92,47.95,47.9,47.95,43100.0,33.7641,33.7853,33.75,33.7853,43100.0
2012-09-26 15:45:00,47.95,47.97,47.91,47.93,68400.0,33.7853,33.7993,33.7571,33.7712,68400.0
2012-09-26 15:50:00,47.92,48.01,47.91,47.98,254300.0,33.7641,33.8275,33.7571,33.8064,254300.0
2012-09-26 15:55:00,47.98,48.0,47.89,47.9,408400.0,33.8064,33.8205,33.743,33.75,408400.0
2012-09-27 09:30:00,48.25,48.44,48.18,48.34,90700.0,33.9966,34.1305,33.9473,34.06,90700.0
2012-09-27 09:35:00,48.32,48.36,48.23,48.25,61800.0,34.046,34.0741,33.9825,33.9966,61800.0
2012-09-27 09:40:00,48.24,48.29,48.15,48.25,39700.0,33.9896,34.0248,33.9262,33.9966,39700.0
2012-09-27 09:45:00,48.26,48.26,48.21,48.23,42900.0,34.0037,34.0037,33.9684,33.9825,42900.0
2012-09-27 09:50:00,48.24,48.25,48.21,48.21,21300.0,33.9896,33.9966,33.9684,33.9684,21300.0
2012-09-27 09:55:00,48.2,48.2,48.02,48.11,58400.0,33.9614,33.9614,33.8346,33.898,58400.0
2012-09-27 10:00:00,48.09,48.15,48.03,48.05,35400.0,33.8839,33.9262,33.8416,33.8557,35400.0
2012-09-27 10:05:00,48.05,48.17,48.05,48.15,35800.0,33.8557,33.9403,33.8557,33.9262,35800.0
2012-09-27 10:10:00,48.15,48.22,48.1,48.21,95800.0,33.9262,33.9755,33.8909,33.9684,95800.0
2012-09-27 10:15:00,48.21,48.31,48.2,48.21,179000.0,33.9684,34.0389,33.9614,33.9684,179000.0
2012-09-27 10:20:00,48.21,48.21,48.16,48.2,48400.0,33.9684,33.9684,33.9332,33.9614,48400.0
2012-09-27 10:25:00,48.2,48.21,48.1,48.2,78400.0,33.9614,33.9684,33.8909,33.9614,78400.0
2012-09-27 10:30:00,48.2,48.2,48.13,48.2,33000.0,33.9614,33.9614,33.9121,33.9614,33000.0
2012-09-27 10:35:00,48.2,48.21,48.13,48.16,34000.0,33.9614,33.9684,33.9121,33.9332,34000.0
2012-09-27 10:40:00,48.16,48.18,48.12,48.13,25400.0,33.9332,33.9473,33.905,33.9121,25400.0
2012-09-27 10:45:00,48.14,48.21,48.11,48.17,28900.0,33.9191,33.9684,33.898,33.9403,28900.0
2012-09-27 10:50:00,48.17,48.21,48.16,48.18,35000.0,33.9403,33.9684,33.9332,33.9473,35000.0
2012-09-27 10:55:00,48.17,48.21,48.16,48.19,30700.0,33.9403,33.9684,33.9332,33.9544,30700.0
2012-09-27 11:00:00,48.2,48.21,48.18,48.19,17100.0,33.9614,33.9684,33.9473,33.9544,17100.0
2012-09-27 11:05:00,48.2,48.2,48.14,48.14,18600.0,33.9614,33.9614,33.9191,33.9191,18600.0
2012-09-27 11:10:00,48.14,48.2,48.13,48.16,25800.0,33.9191,33.9614,33.9121,33.9332,25800.0
2012-09-27 11:15:00,48.16,48.21,48.15,48.19,28100.0,33.9332,33.9684,33.9262,33.9544,28100.0
2012-09-27 11:20:00,48.19,48.21,48.11,48.14,50900.0,33.9544,33.9684,33.898,33.9191,50900.0
2012-09-27 11:25:00,48.14,48.2,48.11,48.2,51400.0,33.9191,33.9614,33.898,33.9614,51400.0
2012-09-27 11:30:00,48.19,48.23,48.17,48.23,28600.0,33.9544,33.9825,33.9403,33.9825,28600.0
2012-09-27 11:35:00,48.22,48.26,48.21,48.24,20800.0,33.9755,34.0037,33.9684,33.9896,20800.0
2012-09-27 11:40:00,48.25,48.32,48.25,48.31,24700.0,33.9966,34.046,33.9966,34.0389,24700.0
2012-09-27 11:45:00,48.31,48.32,48.29,48.31,22100.0,34.0389,34.046,34.0248,34.0389,22100.0
2012-09-27 11:50:00,48.31,48.33,48.3,48.31,18300.0,34.0389,34.053,34.0319,34.0389,18300.0
2012-09-27 11:55:00,48.31,48.44,48.31,48.42,25100.0,34.0389,34.1305,34.0389,34.1164,25100.0
2012-09-27 12:00:00,48.42,48.43,48.4,48.42,25600.0,34.1164,34.1235,34.1023,34.1164,25600.0
2012-09-27 12:05:00,48.43,48.46,48.42,48.43,40000.0,34.1235,34.1446,34.1164,34.1235,40000.0
2012-09-27 12:10:00,48.43,48.46,48.4,48.41,44300.0,34.1235,34.1446,34.1023,34.1094,44300.0
2012-09-27 12:15:00,48.41,48.44,48.39,48.4,32500.0,34.1094,34.1305,34.0953,34.1023,32500.0
2012-09-27 12:20:00,48.4,48.41,48.36,48.41,32400.0,34.1023,34.1094,34.0741,34.1094,32400.0
2012-09-27 12:25:00,48.41,48.47,48.4,48.43,97800.0,34.1094,34.1516,34.1023,34.1235,97800.0
2012-09-27 12:30:00,48.44,48.46,48.41,48.41,38100.0,34.1305,34.1446,34.1094,34.1094,38100.0
2012-09-27 12:35:00,48.42,48.42,48.36,48.37,10500.0,34.1164,34.1164,34.0741,34.0812,10500.0
2012-09-27 12:40:00,48.38,48.39,48.34,48.37,12700.0,34.0882,34.0953,34.06,34.0812,12700.0
2012-09-27 12:45:00,48.37,48.41,48.37,48.38,13800.0,34.0812,34.1094,34.0812,34.0882,13800.0
2012-09-27 12:50:00,48.39,48.39,48.33,48.34,14300.0,34.0953,34.0953,34.053,34.06,14300.0
2012-09-27 12:55:00,48.33,48.39,48.33,48.38,27500.0,34.053,34.0953,34.053,34.0882,27500.0
2012-09-27 13:00:00,48.38,48.4,48.36,48.37,13000.0,34.0882,34.1023,34.0741,34.0812,13000.0
2012-09-27 13:05:00,48.38,48.4,48.36,48.36,9800.0,34.0882,34.1023,34.0741,34.0741,9800.0
2012-09-27 13:10:00,48.36,48.4,48.36,48.39,15800.0,34.0741,34.1023,34.0741,34.0953,15800.0
2012-09-27 13:15:00,48.4,48.46,48.4,48.44,18100.0,34.1023,34.1446,34.1023,34.1305,18100.0
2012-09-27 13:20:00,48.44,48.45,48.39,48.41,20600.0,34.1305,34.1375,34.0953,34.1094,20600.0
2012-09-27 13:25:00,48.4,48.42,48.39,48.4,11800.0,34.1023,34.1164,34.0953,34.1023,11800.0
2012-09-27 13:30:00,48.41,48.44,48.39,48.43,15200.0,34.1094,34.1305,34.0953,34.1235,15200.0
2012-09-27 13:35:00,48.43,48.43,48.36,48.4,52900.0,34.1235,34.1235,34.0741,34.1023,52900.0
2012-09-27 13:40:00,48.39,48.46,48.37,48.37,21900.0,34.0953,34.1446,34.0812,34.0812,21900.0
2012-09-27 13:45:00,48.38,48.41,48.32,48.35,49000.0,34.0882,34.1094,34.046,34.0671,49000.0
2012-09-27 13:50:00,48.35,48.35,48.33,48.34,29700.0,34.0671,34.0671,34.053,34.06,29700.0
2012-09-27 13:55:00,48.34,48.36,48.33,48.35,26800.0,34.06,34.0741,34.053,34.0671,26800.0
2012-09-27 14:00:00,48.34,48.36,48.34,48.35,52600.0,34.06,34.0741,34.06,34.0671,52600.0
2012-09-27 14:05:00,48.35,48.41,48.34,48.38,112200.0,34.0671,34.1094,34.06,34.0882,112200.0
2012-09-27 14:10:00,48.37,48.42,48.36,48.41,30700.0,34.0812,34.1164,34.0741,34.1094,30700.0
2012-09-27 14:15:00,48.41,48.41,48.37,48.4,45300.0,34.1094,34.1094,34.0812,34.1023,45300.0
2012-09-27 14:20:00,48.39,48.46,48.39,48.44,70400.0,34.0953,34.1446,34.0953,34.1305,70400.0
2012-09-27 14:25:00,48.43,48.48,48.38,48.45,125400.0,34.1235,34.1587,34.0882,34.1375,125400.0
2012-09-27 14:30:00,48.45,48.5,48.44,48.5,30100.0,34.1375,34.1728,34.1305,34.1728,30100.0
2012-09-27 14:35:00,48.5,48.52,48.47,48.49,74400.0,34.1728,34.1869,34.1516,34.1657,74400.0
2012-09-27 14:40:00,48.49,48.51,48.47,48.47,41600.0,34.1657,34.1798,34.1516,34.1516,41600.0
2012-09-27 14:45:00,48.46,48.47,48.42,48.46,70400.0,34.1446,34.1516,34.1164,34.1446,70400.0
2012-09-27 14:50:00,48.46,48.46,48.37,48.41,89800.0,34.1446,34.1446,34.0812,34.1094,89800.0
2012-09-27 14:55:00,48.41,48.43,48.39,48.39,51200.0,34.1094,34.1235,34.0953,34.0953,51200.0
2012-09-27 15:00:00,48.4,48.51,48.4,48.49,268800.0,34.1023,34.1798,34.1023,34.1657,268800.0
2012-09-27 15:05:00,48.48,48.55,48.47,48.54,37800.0,34.1587,34.208,34.1516,34.201,37800.0
2012-09-27 15:10:00,48.54,48.63,48.53,48.59,104500.0,34.201,34.2644,34.1939,34.2362,104500.0
2012-09-27 15:15:00,48.58,48.58,48.49,48.52,87100.0,34.2291,34.2291,34.1657,34.1869,87100.0
2012-09-27 15:20:00,48.51,48.53,48.5,48.52,55700.0,34.1798,34.1939,34.1728,34.1869,55700.0
2012-09-27 15:25:00,48.52,48.53,48.49,48.52,70100.0,34.1869,34.1939,34.1657,34.1869,70100.0
2012-09-27 15:30:00,48.52,48.57,48.48,48.56,50700.0,34.1869,34.2221,34.1587,34.2151,50700.0
2012-09-27 15:35:00,48.56,48.58,48.52,48.52,82700.0,34.2151,34.2291,34.1869,34.1869,82700.0
2012-09-27 15:40:00,48.52,48.58,48.51,48.57,71700.0,34.1869,34.2291,34.1798,34.2221,71700.0
2012-09-27 15:45:00,48.56,48.57,48.47,48.57,85700.0,34.2151,34.2221,34.1516,34.2221,85700.0
2012-09-27 15:50:00,48.56,48.58,48.5,48.5,138500.0,34.2151,34.2291,34.1728,34.1728,138500.0
2012-09-27 15:55:00,48.5,48.52,48.35,48.35,539500.0,34.1728,34.1869,34.0671,34.0671,539500.0
2012-09-28 09:30:00,48.07,48.13,47.92,47.95,77600.0,33.8698,33.9121,33.7641,33.7853,77600.0
2012-09-28 09:35:00,47.98,48.1,47.98,48.07,81100.0,33.8064,33.8909,33.8064,33.8698,81100.0
2012-09-28 09:40:00,48.07,48.07,47.87,47.95,47400.0,33.8698,33.8698,33.7289,33.7853,47400.0
2012-09-28 09:45:00,47.94,47.96,47.79,47.88,72600.0,33.7782,33.7923,33.6725,33.7359,72600.0
2012-09-28 09:50:00,47.89,47.9,47.81,47.9,39100.0,33.743,33.75,33.6866,33.75,39100.0
2012-09-28 09:55:00,47.9,47.92,47.85,47.86,30900.0,33.75,33.7641,33.7148,33.7218,30900.0
2012-09-28 10:00:00,47.86,47.99,47.83,47.96,102700.0,33.7218,33.8134,33.7007,33.7923,102700.0
2012-09-28 10:05:00,47.96,48.02,47.93,47.94,46400.0,33.7923,33.8346,33.7712,33.7782,46400.0
2012-09-28 10:10:00,47.95,48.07,47.94,48.05,147500.0,33.7853,33.8698,33.7782,33.8557,147500.0
2012-09-28 10:15:00,48.04,48.07,47.98,47.99,41500.0,33.8487,33.8698,33.8064,33.8134,41500.0
2012-09-28 10:20:00,48.0,48.02,47.94,47.96,27100.0,33.8205,33.8346,33.7782,33.7923,27100.0
2012-09-28 10:25:00,47.96,47.96,47.84,47.9,33700.0,33.7923,33.7923,33.7077,33.75,33700.0
2012-09-28 10:30:00,47.89,47.95,47.85,47.95,34800.0,33.743,33.7853,33.7148,33.7853,34800.0
2012-09-28 10:35:00,47.94,47.94,47.89,47.94,26800.0,33.7782,33.7782,33.743,33.7782,26800.0
2012-09-28 10:40:00,47.94,47.96,47.91,47.91,29100.0,33.7782,33.7923,33.7571,33.7571,29100.0
2012-09-28 10:45:00,47.91,48.02,47.9,48.0,24500.0,33.7571,33.8346,33.75,33.8205,24500.0
2012-09-28 10:50:00,48.0,48.04,47.98,48.0,37300.0,33.8205,33.8487,33.8064,33.8205,37300.0
2012-09-28 10:55:00,48.0,48.05,47.98,48.04,24900.0,33.8205,33.8557,33.8064,33.8487,24900.0
2012-09-28 11:00:00,48.05,48.07,47.98,47.98,33700.0,33.8557,33.8698,33.8064,33.8064,33700.0
2012-09-28 11:05:00,47.98,48.04,47.98,48.01,27400.0,33.8064,33.8487,33.8064,33.8275,27400.0
2012-09-28 11:10:00,48.02,48.06,48.0,48.0,18000.0,33.8346,33.8628,33.8205,33.8205,18000.0
2012-09-28 11:15:00,48.02,48.06,48.01,48.06,28200.0,33.8346,33.8628,33.8275,33.8628,28200.0
2012-09-28 11:20:00,48.05,48.05,48.0,48.01,31100.0,33.8557,33.8557,33.8205,33.8275,31100.0
2012-09-28 11:25:00,48.01,48.02,47.96,47.96,38000.0,33.8275,33.8346,33.7923,33.7923,38000.0
2012-09-28 11:30:00,47.96,48.03,47.96,47.99,30300.0,33.7923,33.8416,33.7923,33.8134,30300.0
2012-09-28 11:35:00,47.99,48.02,47.99,48.01,18900.0,33.8134,33.8346,33.8134,33.8275,18900.0
2012-09-28 11:40:00,48.02,48.05,48.0,48.05,26300.0,33.8346,33.8557,33.8205,33.8557,26300.0
2012-09-28 11:45:00,48.05,48.15,48.05,48.13,41300.0,33.8557,33.9262,33.8557,33.9121,41300.0
2012-09-28 11:50:00,48.13,48.13,48.05,48.08,36400.0,33.9121,33.9121,33.8557,33.8768,36400.0
2012-09-28 11:55:00,48.08,48.12,48.08,48.12,41900.0,33.8768,33.905,33.8768,33.905,41900.0
2012-09-28 12:00:00,48.12,48.21,48.11,48.19,81700.0,33.905,33.9684,33.898,33.9544,81700.0
2012-09-28 12:05:00,48.19,48.38,48.19,48.36,71500.0,33.9544,34.0882,33.9544,34.0741,71500.0
2012-09-28 12:10:00,48.36,48.46,48.36,48.44,46000.0,34.0741,34.1446,34.0741,34.1305,46000.0
2012-09-28 12:15:00,48.44,48.5,48.44,48.49,53700.0,34.1305,34.1728,34.1305,34.1657,53700.0
2012-09-28 12:20:00,48.5,48.5,48.42,48.43,21800.0,34.1728,34.1728,34.1164,34.1235,21800.0
2012-09-28 12:25:00,48.42,48.43,48.31,48.33,31300.0,34.1164,34.1235,34.0389,34.053,31300.0
2012-09-28 12:30:00,48.33,48.42,48.33,48.38,64400.0,34.053,34.1164,34.053,34.0882,64400.0
2012-09-28 12:35:00,48.38,48.45,48.34,48.41,84500.0,34.0882,34.1375,34.06,34.1094,84500.0
2012-09-28 12:40:00,48.4,48.45,48.39,48.43,42000.0,34.1023,34.1375,34.0953,34.1235,42000.0
2012-09-28 12:45:00,48.43,48.45,48.42,48.45,40900.0,34.1235,34.1375,34.1164,34.1375,40900.0
2012-09-28 12:50:00,48.44,48.49,48.43,48.46,31500.0,34.1305,34.1657,34.1235,34.1446,31500.0
2012-09-28 12:55:00,48.46,48.47,48.44,48.45,20700.0,34.1446,34.1516,34.1305,34.1375,20700.0
2012-09-28 13:00:00,48.45,48.5,48.45,48.49,30900.0,34.1375,34.1728,34.1375,34.1657,30900.0
2012-09-28 13:05:00,48.49,48.49,48.41,48.42,19600.0,34.1657,34.1657,34.1094,34.1164,19600.0
2012-09-28 13:10:00,48.41,48.44,48.32,48.34,42200.0,34.1094,34.1305,34.046,34.06,42200.0
2012-09-28 13:15:00,48.34,48.4,48.33,48.34,33000.0,34.06,34.1023,34.053,34.06,33000.0
2012-09-28 13:20:00,48.33,48.38,48.32,48.38,20000.0,34.053,34.0882,34.046,34.0882,20000.0
2012-09-28 13:25:00,48.38,48.43,48.38,48.38,34800.0,34.0882,34.1235,34.0882,34.0882,34800.0
2012-09-28 13:30:00,48.38,48.46,48.37,48.46,47700.0,34.0882,34.1446,34.0812,34.1446,47700.0
2012-09-28 13:35:00,48.46,48.54,48.45,48.52,32100.0,34.1446,34.201,34.1375,34.1869,32100.0
2012-09-28 13:40:00,48.52,48.55,48.5,48.51,26800.0,34.1869,34.208,34.1728,34.1798,26800.0
2012-09-28 13:45:00,48.51,48.51,48.48,48.48,14900.0,34.1798,34.1798,34.1587,34.1587,14900.0
2012-09-28 13:50:00,48.49,48.49,48.47,48.48,24500.0,34.1657,34.1657,34.1516,34.1587,24500.0
2012-09-28 13:55:00,48.48,48.48,48.44,48.45,32500.0,34.1587,34.1587,34.1305,34.1375,32500.0
2012-09-28 14:00:00,48.44,48.49,48.44,48.46,31200.0,34.1305,34.1657,34.1305,34.1446,31200.0
2012-09-28 14:05:00,48.46,48.47,48.42,48.43,21900.0,34.1446,34.1516,34.1164,34.1235,21900.0
2012-09-28 14:10:00,48.43,48.47,48.42,48.47,23900.0,34.1235,34.1516,34.1164,34.1516,23900.0
2012-09-28 14:15:00,48.46,48.47,48.43,48.45,47300.0,34.1446,34.1516,34.1235,34.1375,47300.0
2012-09-28 14:20:00,48.45,48.46,48.44,48.45,40700.0,34.1375,34.1446,34.1305,34.1375,40700.0
2012-09-28 14:25:00,48.45,48.51,48.44,48.45,40000.0,34.1375,34.1798,34.1305,34.1375,40000.0
2012-09-28 14:30:00,48.45,48.45,48.38,48.42,74500.0,34.1375,34.1375,34.0882,34.1164,74500.0
2012-09-28 14:35:00,48.41,48.43,48.36,48.42,42400.0,34.1094,34.1235,34.0741,34.1164,42400.0
2012-09-28 14:40:00,48.42,48.45,48.4,48.43,18700.0,34.1164,34.1375,34.1023,34.1235,18700.0
2012-09-28 14:45:00,48.43,48.45,48.42,48.42,15600.0,34.1235,34.1375,34.1164,34.1164,15600.0
2012-09-28 14:50:00,48.43,48.44,48.37,48.37,41700.0,34.1235,34.1305,34.0812,34.0812,41700.0
2012-09-28 14:55:00,48.38,48.41,48.37,48.37,34800.0,34.0882,34.1094,34.0812,34.0812,34800.0
2012-09-28 15:00:00,48.37,48.4,48.35,48.37,33900.0,34.0812,34.1023,34.0671,34.0812,33900.0
2012-09-28 15:05:00,48.37,48.37,48.35,48.36,45300.0,34.0812,34.0812,34.0671,34.0741,45300.0
2012-09-28 15:10:00,48.35,48.36,48.34,48.35,37700.0,34.0671,34.0741,34.06,34.0671,37700.0
2012-09-28 15:15:00,48.35,48.36,48.29,48.29,45100.0,34.0671,34.0741,34.0248,34.0248,45100.0
2012-09-28 15:20:00,48.3,48.34,48.29,48.33,35900.0,34.0319,34.06,34.0248,34.053,35900.0
2012-09-28 15:25:00,48.34,48.34,48.27,48.29,40100.0,34.06,34.06,34.0107,34.0248,40100.0
2012-09-28 15:30:00,48.29,48.34,48.27,48.28,42300.0,34.0248,34.06,34.0107,34.0178,42300.0
2012-09-28 15:35:00,48.27,48.31,48.25,48.26,67900.0,34.0107,34.0389,33.9966,34.0037,67900.0
2012-09-28 15:40:00,48.25,48.32,48.25,48.3,83700.0,33.9966,34.046,33.9966,34.0319,83700.0
2012-09-28 15:45:00,48.31,48.43,48.3,48.37,101000.0,34.0389,34.1235,34.0319,34.0812,101000.0
2012-09-28 15:50:00,48.37,48.41,48.33,48.33,87100.0,34.0812,34.1094,34.053,34.053,87100.0
2012-09-28 15:55:00,48.33,48.35,48.25,48.26,205300.0,34.053,34.0671,33.9966,34.0037,205300.0
2012-10-01 09:30:00,47.76,48.11,47.66,48.08,209300.0,33.6514,33.898,33.5809,33.8768,209300.0
2012-10-01 09:35:00,48.08,48.14,47.92,47.92,72400.0,33.8768,33.9191,33.7641,33.7641,72400.0
2012-10-01 09:40:00,47.92,47.93,47.78,47.8,50800.0,33.7641,33.7712,33.6655,33.6796,50800.0
2012-10-01 09:45:00,47.81,47.93,47.8,47.89,47200.0,33.6866,33.7712,33.6796,33.743,47200.0
2012-10-01 09:50:00,47.9,47.99,47.83,47.9,61700.0,33.75,33.8134,33.7007,33.75,61700.0
2012-10-01 09:55:00,47.91,48.01,47.9,47.9,23400.0,33.7571,33.8275,33.75,33.75,23400.0
2012-10-01 10:00:00,47.91,48.51,47.91,48.45,164900.0,33.7571,34.1798,33.7571,34.1375,164900.0
2012-10-01 10:05:00,48.44,48.69,48.43,48.62,76600.0,34.1305,34.3067,34.1235,34.2573,76600.0
2012-10-01 10:10:00,48.6,48.65,48.53,48.59,55300.0,34.2432,34.2785,34.1939,34.2362,55300.0
2012-10-01 10:15:00,48.59,48.67,48.53,48.55,38000.0,34.2362,34.2926,34.1939,34.208,38000.0
2012-10-01 10:20:00,48.55,48.62,48.54,48.54,48500.0,34.208,34.2573,34.201,34.201,48500.0
2012-10-01 10:25:00,48.54,48.59,48.43,48.49,66000.0,34.201,34.2362,34.1235,34.1657,66000.0
2012-10-01 10:30:00,48.49,48.5,48.4,48.43,52200.0,34.1657,34.1728,34.1023,34.1235,52200.0
2012-10-01 10:35:00,48.44,48.56,48.44,48.52,33200.0,34.1305,34.2151,34.1305,34.1869,33200.0
2012-10-01 10:40:00,48.52,48.53,48.42,48.44,36500.0,34.1869,34.1939,34.1164,34.1305,36500.0
2012-10-01 10:45:00,48.44,48.49,48.4,48.4,18100.0,34.1305,34.1657,34.1023,34.1023,18100.0
2012-10-01 10:50:00,48.4,48.41,48.34,48.4,48400.0,34.1023,34.1094,34.06,34.1023,48400.0
2012-10-01 10:55:00,48.41,48.41,48.32,48.37,20900.0,34.1094,34.1094,34.046,34.0812,20900.0
2012-10-01 11:00:00,48.36,48.45,48.36,48.45,39500.0,34.0741,34.1375,34.0741,34.1375,39500.0
2012-10-01 11:05:00,48.45,48.46,48.38,48.38,35900.0,34.1375,34.1446,34.0882,34.0882,35900.0
2012-10-01 11:10:00,48.38,48.43,48.36,48.4,35800.0,34.0882,34.1235,34.0741,34.1023,35800.0
2012-10-01 11:15:00,48.39,48.4,48.35,48.36,26400.0,34.0953,34.1023,34.0671,34.0741,26400.0
2012-10-01 11:20:00,48.36,48.39,48.36,48.38,20700.0,34.0741,34.0953,34.0741,34.0882,20700.0
2012-10-01 11:25:00,48.37,48.43,48.36,48.4,36800.0,34.0812,34.1235,34.0741,34.1023,36800.0
2012-10-01 11:30:00,48.4,48.4,48.32,48.32,23100.0,34.1023,34.1023,34.046,34.046,23100.0
2012-10-01 11:35:00,48.33,48.36,48.32,48.36,22600.0,34.053,34.0741,34.046,34.0741,22600.0
2012-10-01 11:40:00,48.35,48.37,48.35,48.36,22900.0,34.0671,34.0812,34.0671,34.0741,22900.0
2012-10-01 11:45:00,48.37,48.37,48.3,48.31,26900.0,34.0812,34.0812,34.0319,34.0389,26900.0
2012-10-01 11:50:00,48.3,48.31,48.26,48.28,30300.0,34.0319,34.0389,34.0037,34.0178,30300.0
2012-10-01 11:55:00,48.27,48.27,48.16,48.23,33700.0,34.0107,34.0107,33.9332,33.9825,33700.0
2012-10-01 12:00:00,48.23,48.25,48.22,48.23,25900.0,33.9825,33.9966,33.9755,33.9825,25900.0
2012-10-01 12:05:00,48.24,48.26,48.21,48.23,25700.0,33.9896,34.0037,33.9684,33.9825,25700.0
2012-10-01 12:10:00,48.23,48.23,48.18,48.21,22700.0,33.9825,33.9825,33.9473,33.9684,22700.0
2012-10-01 12:15:00,48.22,48.24,48.2,48.21,26800.0,33.9755,33.9896,33.9614,33.9684,26800.0
2012-10-01 12:20:00,48.21,48.24,48.21,48.24,23200.0,33.9684,33.9896,33.9684,33.9896,23200.0
2012-10-01 12:25:00,48.23,48.25,48.23,48.23,23600.0,33.9825,33.9966,33.9825,33.9825,23600.0
2012-10-01 12:30:00,48.24,48.26,48.2,48.22,35100.0,33.9896,34.0037,33.9614,33.9755,35100.0
2012-10-01 12:35:00,48.22,48.25,48.19,48.19,40600.0,33.9755,33.9966,33.9544,33.9544,40600.0
2012-10-01 12:40:00,48.18,48.24,48.17,48.23,54600.0,33.9473,33.9896,33.9403,33.9825,54600.0
2012-10-01 12:45:00,48.23,48.24,48.11,48.11,50800.0,33.9825,33.9896,33.898,33.898,50800.0
2012-10-01 12:50:00,48.11,48.12,48.02,48.08,82200.0,33.898,33.905,33.8346,33.8768,82200.0
2012-10-01 12:55:00,48.09,48.1,48.04,48.04,29800.0,33.8839,33.8909,33.8487,33.8487,29800.0
2012-10-01 13:00:00,48.05,48.05,47.93,47.94,88200.0,33.8557,33.8557,33.7712,33.7782,88200.0
2012-10-01 13:05:00,47.95,48.0,47.94,47.94,32900.0,33.7853,33.8205,33.7782,33.7782,32900.0
2012-10-01 13:10:00,47.94,47.94,47.86,47.93,47600.0,33.7782,33.7782,33.7218,33.7712,47600.0
2012-10-01 13:15:00,47.92,47.94,47.85,47.9,23900.0,33.7641,33.7782,33.7148,33.75,23900.0
2012-10-01 13:20:00,47.9,47.91,47.87,47.91,19500.0,33.75,33.7571,33.7289,33.7571,19500.0
2012-10-01 13:25:00,47.9,48.01,47.9,48.0,62100.0,33.75,33.8275,33.75,33.8205,62100.0
2012-10-01 13:30:00,48.0,48.03,47.97,47.99,102700.0,33.8205,33.8416,33.7993,33.8134,102700.0
2012-10-01 13:35:00,48.0,48.01,47.94,47.96,17700.0,33.8205,33.8275,33.7782,33.7923,17700.0
2012-10-01 13:40:00,47.95,48.06,47.93,48.05,33300.0,33.7853,33.8628,33.7712,33.8557,33300.0
2012-10-01 13:45:00,48.05,48.07,48.02,48.07,30500.0,33.8557,33.8698,33.8346,33.8698,30500.0
2012-10-01 13:50:00,48.07,48.11,48.05,48.06,33000.0,33.8698,33.898,33.8557,33.8628,33000.0
2012-10-01 13:55:00,48.05,48.11,48.04,48.11,19000.0,33.8557,33.898,33.8487,33.898,19000.0
2012-10-01 14:00:00,48.1,48.15,48.08,48.13,23100.0,33.8909,33.9262,33.8768,33.9121,23100.0
2012-10-01 14:05:00,48.13,48.15,48.08,48.08,14500.0,33.9121,33.9262,33.8768,33.8768,14500.0
2012-10-01 14:10:00,48.09,48.11,48.06,48.07,19800.0,33.8839,33.898,33.8628,33.8698,19800.0
2012-10-01 14:15:00,48.08,48.08,47.95,47.97,50900.0,33.8768,33.8768,33.7853,33.7993,50900.0
2012-10-01 14:20:00,47.98,48.03,47.96,48.01,33700.0,33.8064,33.8416,33.7923,33.8275,33700.0
2012-10-01 14:25:00,48.01,48.02,47.98,48.0,18700.0,33.8275,33.8346,33.8064,33.8205,18700.0
2012-10-01 14:30:00,47.99,48.03,47.98,48.0,22200.0,33.8134,33.8416,33.8064,33.8205,22200.0
2012-10-01 14:35:00,48.0,48.05,47.99,48.02,31800.0,33.8205,33.8557,33.8134,33.8346,31800.0
2012-10-01 14:40:00,48.02,48.04,48.0,48.03,19900.0,33.8346,33.8487,33.8205,33.8416,19900.0
2012-10-01 14:45:00,48.02,48.05,48.01,48.04,20700.0,33.8346,33.8557,33.8275,33.8487,20700.0
2012-10-01 14:50:00,48.04,48.05,48.0,48.05,23900.0,33.8487,33.8557,33.8205,33.8557,23900.0
2012-10-01 14:55:00,48.05,48.07,48.04,48.04,24500.0,33.8557,33.8698,33.8487,33.8487,24500.0
2012-10-01 15:00:00,48.03,48.04,47.97,47.97,33700.0,33.8416,33.8487,33.7993,33.7993,33700.0
2012-10-01 15:05:00,47.98,48.0,47.97,47.98,49300.0,33.8064,33.8205,33.7993,33.8064,49300.0
2012-10-01 15:10:00,47.98,47.98,47.85,47.85,34500.0,33.8064,33.8064,33.7148,33.7148,34500.0
2012-10-01 15:15:00,47.86,47.91,47.83,47.87,44600.0,33.7218,33.7571,33.7007,33.7289,44600.0
2012-10-01 15:20:00,47.87,47.87,47.78,47.81,48400.0,33.7289,33.7289,33.6655,33.6866,48400.0
2012-10-01 15:25:00,47.8,47.84,47.75,47.82,59500.0,33.6796,33.7077,33.6443,33.6937,59500.0
2012-10-01 15:30:00,47.81,47.81,47.75,47.78,81500.0,33.6866,33.6866,33.6443,33.6655,81500.0
2012-10-01 15:35:00,47.79,47.83,47.73,47.81,90900.0,33.6725,33.7007,33.6302,33.6866,90900.0
2012-10-01 15:40:00,47.81,47.91,47.81,47.86,70300.0,33.6866,33.7571,33.6866,33.7218,70300.0
2012-10-01 15:45:00,47.86,47.9,47.81,47.87,76000.0,33.7218,33.75,33.6866,33.7289,76000.0
2012-10-01 15:50:00,47.88,47.93,47.83,47.87,144400.0,33.7359,33.7712,33.7007,33.7289,144400.0
2012-10-01 15:55:00,47.86,47.93,47.86,47.92,142400.0,33.7218,33.7712,33.7218,33.7641,142400.0
2012-10-02 09:30:00,48.06,48.25,48.04,48.25,114500.0,33.8628,33.9966,33.8487,33.9966,114500.0
2012-10-02 09:35:00,48.24,48.3,48.16,48.2,28500.0,33.9896,34.0319,33.9332,33.9614,28500.0
2012-10-02 09:40:00,48.2,48.2,48.09,48.13,25600.0,33.9614,33.9614,33.8839,33.9121,25600.0
2012-10-02 09:45:00,48.12,48.19,48.09,48.13,61000.0,33.905,33.9544,33.8839,33.9121,61000.0
2012-10-02 09:50:00,48.13,48.16,48.02,48.05,35300.0,33.9121,33.9332,33.8346,33.8557,35300.0
2012-10-02 09:55:00,48.05,48.08,47.95,48.01,65700.0,33.8557,33.8768,33.7853,33.8275,65700.0
2012-10-02 10:00:00,48.01,48.02,47.92,47.93,30600.0,33.8275,33.8346,33.7641,33.7712,30600.0
2012-10-02 10:05:00,47.93,48.01,47.9,47.99,28600.0,33.7712,33.8275,33.75,33.8134,28600.0
2012-10-02 10:10:00,47.98,48.02,47.92,47.96,198600.0,33.8064,33.8346,33.7641,33.7923,198600.0
2012-10-02 10:15:00,47.96,48.02,47.94,48.01,53800.0,33.7923,33.8346,33.7782,33.8275,53800.0
2012-10-02 10:20:00,48.01,48.17,48.01,48.11,113800.0,33.8275,33.9403,33.8275,33.898,113800.0
2012-10-02 10:25:00,48.11,48.15,48.09,48.14,33600.0,33.898,33.9262,33.8839,33.9191,33600.0
2012-10-02 10:30:00,48.15,48.24,48.14,48.19,195200.0,33.9262,33.9896,33.9191,33.9544,195200.0
2012-10-02 10:35:00,48.19,48.27,48.19,48.24,224200.0,33.9544,34.0107,33.9544,33.9896,224200.0
2012-10-02 10:40:00,48.23,48.26,48.21,48.24,43100.0,33.9825,34.0037,33.9684,33.9896,43100.0
2012-10-02 10:45:00,48.24,48.26,48.2,48.24,49300.0,33.9896,34.0037,33.9614,33.9896,49300.0
2012-10-02 10:50:00,48.24,48.25,48.16,48.16,50700.0,33.9896,33.9966,33.9332,33.9332,50700.0
2012-10-02 10:55:00,48.17,48.22,48.14,48.2,31900.0,33.9403,33.9755,33.9191,33.9614,31900.0
2012-10-02 11:00:00,48.2,48.24,48.18,48.2,51300.0,33.9614,33.9896,33.9473,33.9614,51300.0
2012-10-02 11:05:00,48.19,48.21,48.16,48.16,37400.0,33.9544,33.9684,33.9332,33.9332,37400.0
2012-10-02 11:10:00,48.16,48.21,48.14,48.2,38800.0,33.9332,33.9684,33.9191,33.9614,38800.0
2012-10-02 11:15:00,48.2,48.23,48.17,48.2,59300.0,33.9614,33.9825,33.9403,33.9614,59300.0
2012-10-02 11:20:00,48.19,48.19,48.13,48.14,20200.0,33.9544,33.9544,33.9121,33.9191,20200.0
2012-10-02 11:25:00,48.14,48.18,48.13,48.14,24900.0,33.9191,33.9473,33.9121,33.9191,24900.0
2012-10-02 11:30:00,48.14,48.2,48.12,48.13,37000.0,33.9191,33.9614,33.905,33.9121,37000.0
2012-10-02 11:35:00,48.13,48.15,47.98,48.0,48000.0,33.9121,33.9262,33.8064,33.8205,48000.0
2012-10-02 11:40:00,48.0,48.0,47.94,47.98,26200.0,33.8205,33.8205,33.7782,33.8064,26200.0
2012-10-02 11:45:00,47.98,47.98,47.93,47.94,19000.0,33.8064,33.8064,33.7712,33.7782,19000.0
2012-10-02 11:50:00,47.95,47.96,47.93,47.93,22500.0,33.7853,33.7923,33.7712,33.7712,22500.0
2012-10-02 11:55:00,47.92,47.93,47.88,47.91,25900.0,33.7641,33.7712,33.7359,33.7571,25900.0
2012-10-02 12:00:00,47.91,47.95,47.9,47.91,28300.0,33.7571,33.7853,33.75,33.7571,28300.0
2012-10-02 12:05:00,47.91,47.91,47.88,47.88,26700.0,33.7571,33.7571,33.7359,33.7359,26700.0
2012-10-02 12:10:00,47.88,47.92,47.86,47.89,35800.0,33.7359,33.7641,33.7218,33.743,35800.0
2012-10-02 12:15:00,47.89,47.95,47.87,47.91,22000.0,33.743,33.7853,33.7289,33.7571,22000.0
2012-10-02 12:20:00,47.91,47.93,47.89,47.92,17900.0,33.7571,33.7712,33.743,33.7641,17900.0
2012-10-02 12:25:00,47.92,47.95,47.89,47.94,21600.0,33.7641,33.7853,33.743,33.7782,21600.0
2012-10-02 12:30:00,47.94,47.94,47.85,47.85,19400.0,33.7782,33.7782,33.7148,33.7148,19400.0
2012-10-02 12:35:00,47.85,47.91,47.85,47.87,13300.0,33.7148,33.7571,33.7148,33.7289,13300.0
2012-10-02 12:40:00,47.86,47.89,47.85,47.88,10300.0,33.7218,33.743,33.7148,33.7359,10300.0
2012-10-02 12:45:00,47.89,47.93,47.87,47.87,26300.0,33.743,33.7712,33.7289,33.7289,26300.0
2012-10-02 12:50:00,47.88,47.89,47.85,47.87,9300.0,33.7359,33.743,33.7148,33.7289,9300.0
2012-10-02 12:55:00,47.88,47.9,47.85,47.87,15300.0,33.7359,33.75,33.7148,33.7289,15300.0
2012-10-02 13:00:00,47.87,47.88,47.85,47.86,12300.0,33.7289,33.7359,33.7148,33.7218,12300.0
2012-10-02 13:05:00,47.86,47.88,47.85,47.85,16100.0,33.7218,33.7359,33.7148,33.7148,16100.0
2012-10-02 13:10:00,47.85,47.89,47.85,47.88,11400.0,33.7148,33.743,33.7148,33.7359,11400.0
2012-10-02 13:15:00,47.88,47.93,47.86,47.91,68800.0,33.7359,33.7712,33.7218,33.7571,68800.0
2012-10-02 13:20:00,47.91,47.93,47.87,47.93,72100.0,33.7571,33.7712,33.7289,33.7712,72100.0
2012-10-02 13:25:00,47.92,47.94,47.89,47.93,32800.0,33.7641,33.7782,33.743,33.7712,32800.0
2012-10-02 13:30:00,47.94,47.95,47.86,47.86,26200.0,33.7782,33.7853,33.7218,33.7218,26200.0
2012-10-02 13:35:00,47.87,47.95,47.86,47.94,23000.0,33.7289,33.7853,33.7218,33.7782,23000.0
2012-10-02 13:40:00,47.94,47.97,47.91,47.94,35200.0,33.7782,33.7993,33.7571,33.7782,35200.0
2012-10-02 13:45:00,47.93,47.93,47.91,47.92,13900.0,33.7712,33.7712,33.7571,33.7641,13900.0
2012-10-02 13:50:00,47.92,47.95,47.92,47.93,18900.0,33.7641,33.7853,33.7641,33.7712,18900.0
2012-10-02 13:55:00,47.92,47.93,47.85,47.93,37900.0,33.7641,33.7712,33.7148,33.7712,37900.0
2012-10-02 14:00:00,47.92,47.96,47.91,47.94,35200.0,33.7641,33.7923,33.7571,33.7782,35200.0
2012-10-02 14:05:00,47.93,47.97,47.92,47.95,38600.0,33.7712,33.7993,33.7641,33.7853,38600.0
2012-10-02 14:10:00,47.96,47.96,47.94,47.96,44700.0,33.7923,33.7923,33.7782,33.7923,44700.0
2012-10-02 14:15:00,47.96,47.96,47.91,47.91,46900.0,33.7923,33.7923,33.7571,33.7571,46900.0
2012-10-02 14:20:00,47.92,47.94,47.9,47.93,20000.0,33.7641,33.7782,33.75,33.7712,20000.0
2012-10-02 14:25:00,47.92,47.94,47.84,47.91,42500.0,33.7641,33.7782,33.7077,33.7571,42500.0
2012-10-02 14:30:00,47.9,47.92,47.87,47.9,28400.0,33.75,33.7641,33.7289,33.75,28400.0
2012-10-02 14:35:00,47.9,47.95,47.9,47.92,28800.0,33.75,33.7853,33.75,33.7641,28800.0
2012-10-02 14:40:00,47.91,47.94,47.9,47.92,27000.0,33.7571,33.7782,33.75,33.7641,27000.0
2012-10-02 14:45:00,47.92,47.92,47.87,47.91,34300.0,33.7641,33.7641,33.7289,33.7571,34300.0
2012-10-02 14:50:00,47.91,47.93,47.9,47.91,33000.0,33.7571,33.7712,33.75,33.7571,33000.0
2012-10-02 14:55:00,47.92,47.92,47.89,47.89,34900.0,33.7641,33.7641,33.743,33.743,34900.0
2012-10-02 15:00:00,47.89,47.94,47.89,47.94,34200.0,33.743,33.7782,33.743,33.7782,34200.0
2012-10-02 15:05:00,47.94,47.98,47.92,47.97,35700.0,33.7782,33.8064,33.7641,33.7993,35700.0
2012-10-02 15:10:00,47.96,47.97,47.92,47.96,55000.0,33.7923,33.7993,33.7641,33.7923,55000.0
2012-10-02 15:15:00,47.96,48.03,47.94,48.03,58300.0,33.7923,33.8416,33.7782,33.8416,58300.0
2012-10-02 15:20:00,48.04,48.07,48.0,48.07,35900.0,33.8487,33.8698,33.8205,33.8698,35900.0
2012-10-02 15:25:00,48.07,48.08,48.02,48.08,33800.0,33.8698,33.8768,33.8346,33.8768,33800.0
2012-10-02 15:30:00,48.07,48.1,48.02,48.02,44900.0,33.8698,33.8909,33.8346,33.8346,44900.0
2012-10-02 15:35:00,48.02,48.04,47.99,48.03,69300.0,33.8346,33.8487,33.8134,33.8416,69300.0
2012-10-02 15:40:00,48.04,48.05,48.01,48.04,61600.0,33.8487,33.8557,33.8275,33.8487,61600.0
2012-10-02 15:45:00,48.04,48.08,48.01,48.02,96100.0,33.8487,33.8768,33.8275,33.8346,96100.0
2012-10-02 15:50:00,48.02,48.06,48.02,48.04,71000.0,33.8346,33.8628,33.8346,33.8487,71000.0
2012-10-02 15:55:00,48.04,48.09,48.02,48.03,350400.0,33.8487,33.8839,33.8346,33.8416,350400.0
2012-10-03 09:30:00,48.22,48.25,48.12,48.18,63900.0,33.9755,33.9966,33.905,33.9473,63900.0
2012-10-03 09:35:00,48.18,48.27,48.16,48.21,56100.0,33.9473,34.0107,33.9332,33.9684,56100.0
2012-10-03 09:40:00,48.19,48.25,48.12,48.16,38600.0,33.9544,33.9966,33.905,33.9332,38600.0
2012-10-03 09:45:00,48.16,48.18,48.07,48.11,43800.0,33.9332,33.9473,33.8698,33.898,43800.0
2012-10-03 09:50:00,48.13,48.17,48.06,48.06,47200.0,33.9121,33.9403,33.8628,33.8628,47200.0
2012-10-03 09:55:00,48.06,48.07,48.01,48.06,94700.0,33.8628,33.8698,33.8275,33.8628,94700.0
2012-10-03 10:00:00,48.08,48.15,47.95,48.05,58000.0,33.8768,33.9262,33.7853,33.8557,58000.0
2012-10-03 10:05:00,48.05,48.16,48.04,48.15,91000.0,33.8557,33.9332,33.8487,33.9262,91000.0
2012-10-03 10:10:00,48.14,48.25,48.14,48.21,47100.0,33.9191,33.9966,33.9191,33.9684,47100.0
2012-10-03 10:15:00,48.21,48.24,48.18,48.2,126200.0,33.9684,33.9896,33.9473,33.9614,126200.0
2012-10-03 10:20:00,48.22,48.27,48.2,48.26,40000.0,33.9755,34.0107,33.9614,34.0037,40000.0
2012-10-03 10:25:00,48.25,48.34,48.25,48.3,28900.0,33.9966,34.06,33.9966,34.0319,28900.0
2012-10-03 10:30:00,48.32,48.33,48.24,48.26,55200.0,34.046,34.053,33.9896,34.0037,55200.0
2012-10-03 10:35:00,48.27,48.3,48.24,48.27,25600.0,34.0107,34.0319,33.9896,34.0107,25600.0
2012-10-03 10:40:00,48.27,48.28,48.19,48.23,56300.0,34.0107,34.0178,33.9544,33.9825,56300.0
2012-10-03 10:45:00,48.22,48.23,48.17,48.18,32900.0,33.9755,33.9825,33.9403,33.9473,32900.0
2012-10-03 10:50:00,48.18,48.2,48.14,48.16,33800.0,33.9473,33.9614,33.9191,33.9332,33800.0
2012-10-03 10:55:00,48.15,48.18,48.14,48.18,22800.0,33.9262,33.9473,33.9191,33.9473,22800.0
2012-10-03 11:00:00,48.17,48.19,48.15,48.15,35700.0,33.9403,33.9544,33.9262,33.9262,35700.0
2012-10-03 11:05:00,48.15,48.25,48.15,48.24,62600.0,33.9262,33.9966,33.9262,33.9896,62600.0
2012-10-03 11:10:00,48.23,48.43,48.23,48.43,41900.0,33.9825,34.1235,33.9825,34.1235,41900.0
2012-10-03 11:15:00,48.43,48.43,48.39,48.39,28900.0,34.1235,34.1235,34.0953,34.0953,28900.0
2012-10-03 11:20:00,48.39,48.45,48.38,48.38,27000.0,34.0953,34.1375,34.0882,34.0882,27000.0
2012-10-03 11:25:00,48.39,48.41,48.36,48.39,31000.0,34.0953,34.1094,34.0741,34.0953,31000.0
2012-10-03 11:30:00,48.39,48.42,48.37,48.42,33600.0,34.0953,34.1164,34.0812,34.1164,33600.0
2012-10-03 11:35:00,48.42,48.46,48.41,48.45,24600.0,34.1164,34.1446,34.1094,34.1375,24600.0
2012-10-03 11:40:00,48.45,48.48,48.44,48.45,17500.0,34.1375,34.1587,34.1305,34.1375,17500.0
2012-10-03 11:45:00,48.45,48.54,48.45,48.53,38800.0,34.1375,34.201,34.1375,34.1939,38800.0
2012-10-03 11:50:00,48.52,48.55,48.51,48.52,30800.0,34.1869,34.208,34.1798,34.1869,30800.0
2012-10-03 11:55:00,48.52,48.57,48.49,48.56,37400.0,34.1869,34.2221,34.1657,34.2151,37400.0
2012-10-03 12:00:00,48.56,48.57,48.54,48.56,34800.0,34.2151,34.2221,34.201,34.2151,34800.0
2012-10-03 12:05:00,48.56,48.6,48.55,48.58,54900.0,34.2151,34.2432,34.208,34.2291,54900.0
2012-10-03 12:10:00,48.59,48.63,48.59,48.63,26800.0,34.2362,34.2644,34.2362,34.2644,26800.0
2012-10-03 12:15:00,48.63,48.65,48.62,48.64,41200.0,34.2644,34.2785,34.2573,34.2714,41200.0
2012-10-03 12:20:00,48.63,48.66,48.61,48.66,32800.0,34.2644,34.2855,34.2503,34.2855,32800.0
2012-10-03 12:25:00,48.67,48.69,48.61,48.69,41400.0,34.2926,34.3067,34.2503,34.3067,41400.0
2012-10-03 12:30:00,48.7,48.75,48.69,48.74,73500.0,34.3137,34.3489,34.3067,34.3419,73500.0
2012-10-03 12:35:00,48.74,48.76,48.72,48.73,18600.0,34.3419,34.356,34.3278,34.3348,18600.0
2012-10-03 12:40:00,48.72,48.73,48.66,48.66,23700.0,34.3278,34.3348,34.2855,34.2855,23700.0
2012-10-03 12:45:00,48.66,48.67,48.61,48.64,29000.0,34.2855,34.2926,34.2503,34.2714,29000.0
2012-10-03 12:50:00,48.64,48.71,48.63,48.71,14500.0,34.2714,34.3207,34.2644,34.3207,14500.0
2012-10-03 12:55:00,48.7,48.7,48.63,48.64,36500.0,34.3137,34.3137,34.2644,34.2714,36500.0
2012-10-03 13:00:00,48.64,48.65,48.63,48.65,14300.0,34.2714,34.2785,34.2644,34.2785,14300.0
2012-10-03 13:05:00,48.65,48.67,48.61,48.61,17300.0,34.2785,34.2926,34.2503,34.2503,17300.0
2012-10-03 13:10:00,48.62,48.63,48.6,48.6,33800.0,34.2573,34.2644,34.2432,34.2432,33800.0
2012-10-03 13:15:00,48.6,48.61,48.57,48.57,15900.0,34.2432,34.2503,34.2221,34.2221,15900.0
2012-10-03 13:20:00,48.57,48.6,48.57,48.59,24400.0,34.2221,34.2432,34.2221,34.2362,24400.0
2012-10-03 13:25:00,48.59,48.59,48.56,48.58,21100.0,34.2362,34.2362,34.2151,34.2291,21100.0
2012-10-03 13:30:00,48.57,48.57,48.5,48.51,17200.0,34.2221,34.2221,34.1728,34.1798,17200.0
2012-10-03 13:35:00,48.5,48.53,48.39,48.41,27200.0,34.1728,34.1939,34.0953,34.1094,27200.0
2012-10-03 13:40:00,48.4,48.47,48.4,48.43,21600.0,34.1023,34.1516,34.1023,34.1235,21600.0
2012-10-03 13:45:00,48.43,48.46,48.39,48.4,37600.0,34.1235,34.1446,34.0953,34.1023,37600.0
2012-10-03 13:50:00,48.4,48.48,48.4,48.45,19700.0,34.1023,34.1587,34.1023,34.1375,19700.0
2012-10-03 13:55:00,48.44,48.47,48.41,48.43,18400.0,34.1305,34.1516,34.1094,34.1235,18400.0
2012-10-03 14:00:00,48.42,48.45,48.39,48.39,16500.0,34.1164,34.1375,34.0953,34.0953,16500.0
2012-10-03 14:05:00,48.39,48.46,48.38,48.46,16100.0,34.0953,34.1446,34.0882,34.1446,16100.0
2012-10-03 14:10:00,48.46,48.49,48.46,48.49,24100.0,34.1446,34.1657,34.1446,34.1657,24100.0
2012-10-03 14:15:00,48.48,48.48,48.45,48.46,21300.0,34.1587,34.1587,34.1375,34.1446,21300.0
2012-10-03 14:20:00,48.47,48.48,48.38,48.41,17800.0,34.1516,34.1587,34.0882,34.1094,17800.0
2012-10-03 14:25:00,48.41,48.44,48.39,48.42,36400.0,34.1094,34.1305,34.0953,34.1164,36400.0
2012-10-03 14:30:00,48.43,48.48,48.41,48.47,19900.0,34.1235,34.1587,34.1094,34.1516,19900.0
2012-10-03 14:35:00,48.48,48.53,48.47,48.5,24600.0,34.1587,34.1939,34.1516,34.1728,24600.0
2012-10-03 14:40:00,48.5,48.5,48.44,48.45,19300.0,34.1728,34.1728,34.1305,34.1375,19300.0
2012-10-03 14:45:00,48.44,48.46,48.41,48.43,26600.0,34.1305,34.1446,34.1094,34.1235,26600.0
2012-10-03 14:50:00,48.44,48.46,48.39,48.4,59500.0,34.1305,34.1446,34.0953,34.1023,59500.0
2012-10-03 14:55:00,48.41,48.47,48.41,48.46,29900.0,34.1094,34.1516,34.1094,34.1446,29900.0
2012-10-03 15:00:00,48.46,48.47,48.36,48.39,62400.0,34.1446,34.1516,34.0741,34.0953,62400.0
2012-10-03 15:05:00,48.38,48.42,48.38,48.41,54900.0,34.0882,34.1164,34.0882,34.1094,54900.0
2012-10-03 15:10:00,48.41,48.45,48.39,48.45,32000.0,34.1094,34.1375,34.0953,34.1375,32000.0
2012-10-03 15:15:00,48.44,48.51,48.43,48.44,34300.0,34.1305,34.1798,34.1235,34.1305,34300.0
2012-10-03 15:20:00,48.43,48.5,48.43,48.49,42800.0,34.1235,34.1728,34.1235,34.1657,42800.0
2012-10-03 15:25:00,48.49,48.57,48.47,48.53,43600.0,34.1657,34.2221,34.1516,34.1939,43600.0
2012-10-03 15:30:00,48.52,48.53,48.44,48.48,56500.0,34.1869,34.1939,34.1305,34.1587,56500.0
2012-10-03 15:35:00,48.48,48.51,48.45,48.51,53300.0,34.1587,34.1798,34.1375,34.1798,53300.0
2012-10-03 15:40:00,48.52,48.53,48.47,48.52,57000.0,34.1869,34.1939,34.1516,34.1869,57000.0
2012-10-03 15:45:00,48.51,48.53,48.49,48.51,90600.0,34.1798,34.1939,34.1657,34.1798,90600.0
2012-10-03 15:50:00,48.51,48.55,48.48,48.54,115600.0,34.1798,34.208,34.1587,34.201,115600.0
2012-10-03 15:55:00,48.53,48.57,48.53,48.57,160000.0,34.1939,34.2221,34.1939,34.2221,160000.0
2012-10-04 09:30:00,48.8,49.1,48.68,48.95,114300.0,34.3842,34.5955,34.2996,34.4898,114300.0
2012-10-04 09:35:00,48.97,49.09,48.88,49.07,141900.0,34.5039,34.5885,34.4405,34.5744,141900.0
2012-10-04 09:40:00,49.08,49.09,49.0,49.05,53400.0,34.5814,34.5885,34.5251,34.5603,53400.0
2012-10-04 09:45:00,49.05,49.05,48.93,49.02,52000.0,34.5603,34.5603,34.4758,34.5392,52000.0
2012-10-04 09:50:00,49.02,49.2,49.02,49.13,73100.0,34.5392,34.666,34.5392,34.6167,73100.0
2012-10-04 09:55:00,49.12,49.15,49.09,49.14,35500.0,34.6096,34.6308,34.5885,34.6237,35500.0
2012-10-04 10:00:00,49.14,49.15,49.02,49.09,48800.0,34.6237,34.6308,34.5392,34.5885,48800.0
2012-10-04 10:05:00,49.09,49.38,49.08,49.35,76100.0,34.5885,34.7928,34.5814,34.7717,76100.0
2012-10-04 10:10:00,49.35,49.44,49.33,49.33,52400.0,34.7717,34.8351,34.7576,34.7576,52400.0
2012-10-04 10:15:00,49.34,49.41,49.3,49.33,43800.0,34.7646,34.814,34.7365,34.7576,43800.0
2012-10-04 10:20:00,49.33,49.4,49.28,49.28,43200.0,34.7576,34.8069,34.7224,34.7224,43200.0
2012-10-04 10:25:00,49.29,49.4,49.29,49.34,92200.0,34.7294,34.8069,34.7294,34.7646,92200.0
2012-10-04 10:30:00,49.34,49.39,49.26,49.26,25400.0,34.7646,34.7999,34.7083,34.7083,25400.0
2012-10-04 10:35:00,49.26,49.29,49.24,49.26,25300.0,34.7083,34.7294,34.6942,34.7083,25300.0
2012-10-04 10:40:00,49.25,49.27,49.23,49.23,30100.0,34.7012,34.7153,34.6871,34.6871,30100.0
2012-10-04 10:45:00,49.23,49.34,49.23,49.32,44500.0,34.6871,34.7646,34.6871,34.7505,44500.0
2012-10-04 10:50:00,49.31,49.37,49.31,49.34,23100.0,34.7435,34.7858,34.7435,34.7646,23100.0
2012-10-04 10:55:00,49.34,49.41,49.34,49.41,26500.0,34.7646,34.814,34.7646,34.814,26500.0
2012-10-04 11:00:00,49.4,49.46,49.39,49.42,49700.0,34.8069,34.8492,34.7999,34.821,49700.0
2012-10-04 11:05:00,49.43,49.45,49.34,49.39,55800.0,34.8281,34.8421,34.7646,34.7999,55800.0
2012-10-04 11:10:00,49.4,49.42,49.37,49.38,33000.0,34.8069,34.821,34.7858,34.7928,33000.0
2012-10-04 11:15:00,49.39,49.39,49.22,49.22,43700.0,34.7999,34.7999,34.6801,34.6801,43700.0
2012-10-04 11:20:00,49.23,49.23,49.02,49.04,74900.0,34.6871,34.6871,34.5392,34.5533,74900.0
2012-10-04 11:25:00,49.05,49.07,49.01,49.04,37900.0,34.5603,34.5744,34.5321,34.5533,37900.0
2012-10-04 11:30:00,49.04,49.05,49.0,49.04,24100.0,34.5533,34.5603,34.5251,34.5533,24100.0
2012-10-04 11:35:00,49.03,49.07,49.03,49.04,34000.0,34.5462,34.5744,34.5462,34.5533,34000.0
2012-10-04 11:40:00,49.05,49.05,49.0,49.03,29700.0,34.5603,34.5603,34.5251,34.5462,29700.0
2012-10-04 11:45:00,49.03,49.09,49.02,49.06,26600.0,34.5462,34.5885,34.5392,34.5674,26600.0
2012-10-04 11:50:00,49.05,49.08,49.04,49.06,24900.0,34.5603,34.5814,34.5533,34.5674,24900.0
2012-10-04 11:55:00,49.06,49.09,49.05,49.09,27600.0,34.5674,34.5885,34.5603,34.5885,27600.0
2012-10-04 12:00:00,49.08,49.09,49.06,49.09,30500.0,34.5814,34.5885,34.5674,34.5885,30500.0
2012-10-04 12:05:00,49.08,49.21,49.07,49.2,32000.0,34.5814,34.673,34.5744,34.666,32000.0
2012-10-04 12:10:00,49.2,49.26,49.18,49.2,28200.0,34.666,34.7083,34.6519,34.666,28200.0
2012-10-04 12:15:00,49.2,49.23,49.16,49.17,24000.0,34.666,34.6871,34.6378,34.6449,24000.0
2012-10-04 12:20:00,49.18,49.33,49.18,49.31,66000.0,34.6519,34.7576,34.6519,34.7435,66000.0
2012-10-04 12:25:00,49.31,49.37,49.3,49.36,58100.0,34.7435,34.7858,34.7365,34.7787,58100.0
2012-10-04 12:30:00,49.36,49.4,49.34,49.37,24100.0,34.7787,34.8069,34.7646,34.7858,24100.0
2012-10-04 12:35:00,49.38,49.39,49.35,49.36,27300.0,34.7928,34.7999,34.7717,34.7787,27300.0
2012-10-04 12:40:00,49.37,49.37,49.3,49.31,29400.0,34.7858,34.7858,34.7365,34.7435,29400.0
2012-10-04 12:45:00,49.32,49.32,49.28,49.29,18500.0,34.7505,34.7505,34.7224,34.7294,18500.0
2012-10-04 12:50:00,49.28,49.3,49.23,49.23,71900.0,34.7224,34.7365,34.6871,34.6871,71900.0
2012-10-04 12:55:00,49.23,49.26,49.22,49.23,133700.0,34.6871,34.7083,34.6801,34.6871,133700.0
2012-10-04 13:00:00,49.23,49.24,49.22,49.22,22800.0,34.6871,34.6942,34.6801,34.6801,22800.0
2012-10-04 13:05:00,49.23,49.23,49.16,49.16,30000.0,34.6871,34.6871,34.6378,34.6378,30000.0
2012-10-04 13:10:00,49.16,49.17,49.11,49.13,51200.0,34.6378,34.6449,34.6026,34.6167,51200.0
2012-10-04 13:15:00,49.14,49.15,49.13,49.13,38100.0,34.6237,34.6308,34.6167,34.6167,38100.0
2012-10-04 13:20:00,49.13,49.14,49.09,49.12,39600.0,34.6167,34.6237,34.5885,34.6096,39600.0
2012-10-04 13:25:00,49.12,49.14,49.11,49.11,23900.0,34.6096,34.6237,34.6026,34.6026,23900.0
2012-10-04 13:30:00,49.12,49.12,49.11,49.11,25700.0,34.6096,34.6096,34.6026,34.6026,25700.0
2012-10-04 13:35:00,49.12,49.18,49.11,49.17,52200.0,34.6096,34.6519,34.6026,34.6449,52200.0
2012-10-04 13:40:00,49.19,49.2,49.15,49.16,17600.0,34.6589,34.666,34.6308,34.6378,17600.0
2012-10-04 13:45:00,49.16,49.17,49.1,49.1,44200.0,34.6378,34.6449,34.5955,34.5955,44200.0
2012-10-04 13:50:00,49.11,49.11,49.08,49.08,39400.0,34.6026,34.6026,34.5814,34.5814,39400.0
2012-10-04 13:55:00,49.09,49.14,49.09,49.14,44800.0,34.5885,34.6237,34.5885,34.6237,44800.0
2012-10-04 14:00:00,49.13,49.13,49.04,49.1,54200.0,34.6167,34.6167,34.5533,34.5955,54200.0
2012-10-04 14:05:00,49.11,49.11,49.04,49.09,18000.0,34.6026,34.6026,34.5533,34.5885,18000.0
2012-10-04 14:10:00,49.08,49.11,49.04,49.08,26500.0,34.5814,34.6026,34.5533,34.5814,26500.0
2012-10-04 14:15:00,49.08,49.11,49.04,49.09,36500.0,34.5814,34.6026,34.5533,34.5885,36500.0
2012-10-04 14:20:00,49.08,49.11,49.05,49.05,13000.0,34.5814,34.6026,34.5603,34.5603,13000.0
2012-10-04 14:25:00,49.04,49.07,49.04,49.06,9700.0,34.5533,34.5744,34.5533,34.5674,9700.0
2012-10-04 14:30:00,49.06,49.11,49.05,49.09,20900.0,34.5674,34.6026,34.5603,34.5885,20900.0
2012-10-04 14:35:00,49.09,49.11,49.08,49.09,14200.0,34.5885,34.6026,34.5814,34.5885,14200.0
2012-10-04 14:40:00,49.1,49.18,49.09,49.14,25400.0,34.5955,34.6519,34.5885,34.6237,25400.0
2012-10-04 14:45:00,49.14,49.15,49.11,49.12,11000.0,34.6237,34.6308,34.6026,34.6096,11000.0
2012-10-04 14:50:00,49.11,49.12,49.07,49.1,20500.0,34.6026,34.6096,34.5744,34.5955,20500.0
2012-10-04 14:55:00,49.1,49.14,49.1,49.12,8700.0,34.5955,34.6237,34.5955,34.6096,8700.0
2012-10-04 15:00:00,49.12,49.15,49.12,49.15,26300.0,34.6096,34.6308,34.6096,34.6308,26300.0
2012-10-04 15:05:00,49.15,49.16,49.13,49.14,26000.0,34.6308,34.6378,34.6167,34.6237,26000.0
2012-10-04 15:10:00,49.14,49.14,49.12,49.13,24000.0,34.6237,34.6237,34.6096,34.6167,24000.0
2012-10-04 15:15:00,49.13,49.13,49.1,49.11,79500.0,34.6167,34.6167,34.5955,34.6026,79500.0
2012-10-04 15:20:00,49.11,49.12,49.05,49.08,63500.0,34.6026,34.6096,34.5603,34.5814,63500.0
2012-10-04 15:25:00,49.08,49.13,49.07,49.13,55700.0,34.5814,34.6167,34.5744,34.6167,55700.0
2012-10-04 15:30:00,49.13,49.14,49.1,49.12,70300.0,34.6167,34.6237,34.5955,34.6096,70300.0
2012-10-04 15:35:00,49.12,49.12,49.07,49.1,67600.0,34.6096,34.6096,34.5744,34.5955,67600.0
2012-10-04 15:40:00,49.1,49.12,49.09,49.11,239500.0,34.5955,34.6096,34.5885,34.6026,239500.0
2012-10-04 15:45:00,49.11,49.15,49.07,49.14,107500.0,34.6026,34.6308,34.5744,34.6237,107500.0
2012-10-04 15:50:00,49.13,49.14,49.09,49.11,140900.0,34.6167,34.6237,34.5885,34.6026,140900.0
2012-10-04 15:55:00,49.11,49.16,49.04,49.05,453000.0,34.6026,34.6378,34.5533,34.5603,453000.0
2012-10-05 09:30:00,49.38,49.84,49.33,49.84,187100.0,34.7928,35.1169,34.7576,35.1169,187100.0
2012-10-05 09:35:00,49.84,49.86,49.67,49.68,98600.0,35.1169,35.131,34.9972,35.0042,98600.0
2012-10-05 09:40:00,49.68,49.68,49.56,49.62,56400.0,35.0042,35.0042,34.9196,34.9619,56400.0
2012-10-05 09:45:00,49.61,49.71,49.59,49.71,67800.0,34.9549,35.0253,34.9408,35.0253,67800.0
2012-10-05 09:50:00,49.71,49.72,49.61,49.63,83300.0,35.0253,35.0324,34.9549,34.969,83300.0
2012-10-05 09:55:00,49.62,49.66,49.46,49.46,52800.0,34.9619,34.9901,34.8492,34.8492,52800.0
2012-10-05 10:00:00,49.47,49.54,49.45,49.5,63200.0,34.8562,34.9056,34.8421,34.8774,63200.0
2012-10-05 10:05:00,49.5,49.53,49.46,49.5,27900.0,34.8774,34.8985,34.8492,34.8774,27900.0
2012-10-05 10:10:00,49.49,49.55,49.48,49.48,37900.0,34.8703,34.9126,34.8633,34.8633,37900.0
2012-10-05 10:15:00,49.49,49.55,49.48,49.54,23400.0,34.8703,34.9126,34.8633,34.9056,23400.0
2012-10-05 10:20:00,49.55,49.57,49.48,49.49,41100.0,34.9126,34.9267,34.8633,34.8703,41100.0
2012-10-05 10:25:00,49.5,49.62,49.5,49.58,71700.0,34.8774,34.9619,34.8774,34.9337,71700.0
2012-10-05 10:30:00,49.58,49.62,49.55,49.62,48300.0,34.9337,34.9619,34.9126,34.9619,48300.0
2012-10-05 10:35:00,49.62,49.63,49.55,49.55,45100.0,34.9619,34.969,34.9126,34.9126,45100.0
2012-10-05 10:40:00,49.56,49.56,49.51,49.52,65600.0,34.9196,34.9196,34.8844,34.8915,65600.0
2012-10-05 10:45:00,49.53,49.6,49.53,49.56,29900.0,34.8985,34.9478,34.8985,34.9196,29900.0
2012-10-05 10:50:00,49.57,49.61,49.53,49.59,29300.0,34.9267,34.9549,34.8985,34.9408,29300.0
2012-10-05 10:55:00,49.58,49.59,49.52,49.53,17400.0,34.9337,34.9408,34.8915,34.8985,17400.0
2012-10-05 11:00:00,49.54,49.54,49.49,49.51,27200.0,34.9056,34.9056,34.8703,34.8844,27200.0
2012-10-05 11:05:00,49.51,49.51,49.46,49.47,34600.0,34.8844,34.8844,34.8492,34.8562,34600.0
2012-10-05 11:10:00,49.46,49.55,49.46,49.55,22200.0,34.8492,34.9126,34.8492,34.9126,22200.0
2012-10-05 11:15:00,49.55,49.6,49.53,49.59,22800.0,34.9126,34.9478,34.8985,34.9408,22800.0
2012-10-05 11:20:00,49.6,49.61,49.53,49.53,14100.0,34.9478,34.9549,34.8985,34.8985,14100.0
2012-10-05 11:25:00,49.53,49.54,49.48,49.51,21000.0,34.8985,34.9056,34.8633,34.8844,21000.0
2012-10-05 11:30:00,49.5,49.55,49.5,49.53,24300.0,34.8774,34.9126,34.8774,34.8985,24300.0
2012-10-05 11:35:00,49.53,49.55,49.52,49.53,16100.0,34.8985,34.9126,34.8915,34.8985,16100.0
2012-10-05 11:40:00,49.53,49.53,49.42,49.43,36600.0,34.8985,34.8985,34.821,34.8281,36600.0
2012-10-05 11:45:00,49.42,49.48,49.42,49.46,11200.0,34.821,34.8633,34.821,34.8492,11200.0
2012-10-05 11:50:00,49.46,49.46,49.42,49.44,20300.0,34.8492,34.8492,34.821,34.8351,20300.0
2012-10-05 11:55:00,49.44,49.46,49.41,49.43,13000.0,34.8351,34.8492,34.814,34.8281,13000.0
2012-10-05 12:00:00,49.43,49.48,49.42,49.48,20800.0,34.8281,34.8633,34.821,34.8633,20800.0
2012-10-05 12:05:00,49.47,49.48,49.43,49.44,13900.0,34.8562,34.8633,34.8281,34.8351,13900.0
2012-10-05 12:10:00,49.43,49.5,49.43,49.49,15400.0,34.8281,34.8774,34.8281,34.8703,15400.0
2012-10-05 12:15:00,49.5,49.53,49.45,49.45,14600.0,34.8774,34.8985,34.8421,34.8421,14600.0
2012-10-05 12:20:00,49.44,49.46,49.4,49.4,17200.0,34.8351,34.8492,34.8069,34.8069,17200.0
2012-10-05 12:25:00,49.41,49.45,49.4,49.43,18000.0,34.814,34.8421,34.8069,34.8281,18000.0
2012-10-05 12:30:00,49.44,49.47,49.43,49.45,8600.0,34.8351,34.8562,34.8281,34.8421,8600.0
2012-10-05 12:35:00,49.45,49.47,49.43,49.43,24700.0,34.8421,34.8562,34.8281,34.8281,24700.0
2012-10-05 12:40:00,49.42,49.5,49.42,49.5,44100.0,34.821,34.8774,34.821,34.8774,44100.0
2012-10-05 12:45:00,49.49,49.5,49.45,49.46,58900.0,34.8703,34.8774,34.8421,34.8492,58900.0
2012-10-05 12:50:00,49.46,49.47,49.42,49.44,28500.0,34.8492,34.8562,34.821,34.8351,28500.0
2012-10-05 12:55:00,49.44,49.5,49.44,49.48,67400.0,34.8351,34.8774,34.8351,34.8633,67400.0
2012-10-05 13:00:00,49.47,49.48,49.44,49.45,22000.0,34.8562,34.8633,34.8351,34.8421,22000.0
2012-10-05 13:05:00,49.45,49.46,49.44,49.44,10400.0,34.8421,34.8492,34.8351,34.8351,10400.0
2012-10-05 13:10:00,49.43,49.44,49.41,49.41,16900.0,34.8281,34.8351,34.814,34.814,16900.0
2012-10-05 13:15:00,49.41,49.45,49.41,49.45,24800.0,34.814,34.8421,34.814,34.8421,24800.0
2012-10-05 13:20:00,49.45,49.46,49.42,49.42,15400.0,34.8421,34.8492,34.821,34.821,15400.0
2012-10-05 13:25:00,49.42,49.42,49.36,49.41,56400.0,34.821,34.821,34.7787,34.814,56400.0
2012-10-05 13:30:00,49.41,49.47,49.39,49.45,121700.0,34.814,34.8562,34.7999,34.8421,121700.0
2012-10-05 13:35:00,49.44,49.45,49.43,49.45,36800.0,34.8351,34.8421,34.8281,34.8421,36800.0
2012-10-05 13:40:00,49.44,49.46,49.44,49.45,197100.0,34.8351,34.8492,34.8351,34.8421,197100.0
2012-10-05 13:45:00,49.45,49.46,49.43,49.44,67100.0,34.8421,34.8492,34.8281,34.8351,67100.0
2012-10-05 13:50:00,49.44,49.45,49.43,49.44,32700.0,34.8351,34.8421,34.8281,34.8351,32700.0
2012-10-05 13:55:00,49.45,49.45,49.43,49.44,13400.0,34.8421,34.8421,34.8281,34.8351,13400.0
2012-10-05 14:00:00,49.43,49.45,49.43,49.44,20800.0,34.8281,34.8421,34.8281,34.8351,20800.0
2012-10-05 14:05:00,49.44,49.45,49.4,49.44,25200.0,34.8351,34.8421,34.8069,34.8351,25200.0
2012-10-05 14:10:00,49.44,49.49,49.43,49.49,31600.0,34.8351,34.8703,34.8281,34.8703,31600.0
2012-10-05 14:15:00,49.48,49.51,49.48,49.49,16300.0,34.8633,34.8844,34.8633,34.8703,16300.0
2012-10-05 14:20:00,49.49,49.51,49.49,49.51,17400.0,34.8703,34.8844,34.8703,34.8844,17400.0
2012-10-05 14:25:00,49.5,49.51,49.46,49.46,37900.0,34.8774,34.8844,34.8492,34.8492,37900.0
2012-10-05 14:30:00,49.46,49.46,49.41,49.42,20800.0,34.8492,34.8492,34.814,34.821,20800.0
2012-10-05 14:35:00,49.42,49.43,49.38,49.38,17600.0,34.821,34.8281,34.7928,34.7928,17600.0
2012-10-05 14:40:00,49.37,49.39,49.35,49.37,15300.0,34.7858,34.7999,34.7717,34.7858,15300.0
2012-10-05 14:45:00,49.36,49.38,49.31,49.32,26600.0,34.7787,34.7928,34.7435,34.7505,26600.0
2012-10-05 14:50:00,49.33,49.35,49.23,49.24,19500.0,34.7576,34.7717,34.6871,34.6942,19500.0
2012-10-05 14:55:00,49.22,49.23,49.15,49.16,20000.0,34.6801,34.6871,34.6308,34.6378,20000.0
2012-10-05 15:00:00,49.16,49.2,49.15,49.2,28200.0,34.6378,34.666,34.6308,34.666,28200.0
2012-10-05 15:05:00,49.2,49.21,49.15,49.16,35300.0,34.666,34.673,34.6308,34.6378,35300.0
2012-10-05 15:10:00,49.16,49.16,49.07,49.14,22300.0,34.6378,34.6378,34.5744,34.6237,22300.0
2012-10-05 15:15:00,49.15,49.21,49.14,49.2,18600.0,34.6308,34.673,34.6237,34.666,18600.0
2012-10-05 15:20:00,49.2,49.23,49.17,49.23,28200.0,34.666,34.6871,34.6449,34.6871,28200.0
2012-10-05 15:25:00,49.23,49.24,49.18,49.18,16700.0,34.6871,34.6942,34.6519,34.6519,16700.0
2012-10-05 15:30:00,49.18,49.2,49.11,49.14,50500.0,34.6519,34.666,34.6026,34.6237,50500.0
2012-10-05 15:35:00,49.13,49.15,49.05,49.08,45900.0,34.6167,34.6308,34.5603,34.5814,45900.0
2012-10-05 15:40:00,49.07,49.16,49.07,49.11,58700.0,34.5744,34.6378,34.5744,34.6026,58700.0
2012-10-05 15:45:00,49.11,49.28,49.11,49.27,51500.0,34.6026,34.7224,34.6026,34.7153,51500.0
2012-10-05 15:50:00,49.27,49.27,49.19,49.22,44400.0,34.7153,34.7153,34.6589,34.6801,44400.0
2012-10-05 15:55:00,49.21,49.28,49.19,49.2,329900.0,34.673,34.7224,34.6589,34.666,329900.0
2012-10-08 09:30:00,49.0,49.07,48.93,49.02,52300.0,34.5251,34.5744,34.4758,34.5392,52300.0
2012-10-08 09:35:00,49.06,49.1,48.96,48.97,12700.0,34.5674,34.5955,34.4969,34.5039,12700.0
2012-10-08 09:40:00,48.99,49.0,48.81,49.0,26900.0,34.518,34.5251,34.3912,34.5251,26900.0
2012-10-08 09:45:00,49.03,49.07,48.99,49.03,9600.0,34.5462,34.5744,34.518,34.5462,9600.0
2012-10-08 09:50:00,49.02,49.05,48.96,49.02,14600.0,34.5392,34.5603,34.4969,34.5392,14600.0
2012-10-08 09:55:00,49.02,49.09,49.0,49.06,24500.0,34.5392,34.5885,34.5251,34.5674,24500.0
2012-10-08 10:00:00,49.04,49.08,49.03,49.04,40000.0,34.5533,34.5814,34.5462,34.5533,40000.0
2012-10-08 10:05:00,49.04,49.04,48.99,49.01,12700.0,34.5533,34.5533,34.518,34.5321,12700.0
2012-10-08 10:10:00,49.01,49.03,48.97,48.97,10500.0,34.5321,34.5462,34.5039,34.5039,10500.0
2012-10-08 10:15:00,48.97,48.99,48.92,48.99,10100.0,34.5039,34.518,34.4687,34.518,10100.0
2012-10-08 10:20:00,48.97,48.98,48.92,48.93,9200.0,34.5039,34.511,34.4687,34.4758,9200.0
2012-10-08 10:25:00,48.95,48.99,48.9,48.96,47100.0,34.4898,34.518,34.4546,34.4969,47100.0
2012-10-08 10:30:00,48.95,48.98,48.93,48.97,11600.0,34.4898,34.511,34.4758,34.5039,11600.0
2012-10-08 10:35:00,48.97,49.06,48.96,49.06,20100.0,34.5039,34.5674,34.4969,34.5674,20100.0
2012-10-08 10:40:00,49.05,49.14,49.03,49.11,33800.0,34.5603,34.6237,34.5462,34.6026,33800.0
2012-10-08 10:45:00,49.1,49.1,49.05,49.07,8300.0,34.5955,34.5955,34.5603,34.5744,8300.0
2012-10-08 10:50:00,49.06,49.16,49.05,49.11,19700.0,34.5674,34.6378,34.5603,34.6026,19700.0
2012-10-08 10:55:00,49.11,49.14,49.03,49.04,19300.0,34.6026,34.6237,34.5462,34.5533,19300.0
2012-10-08 11:00:00,49.04,49.12,49.03,49.11,17500.0,34.5533,34.6096,34.5462,34.6026,17500.0
2012-10-08 11:05:00,49.11,49.11,49.05,49.06,21400.0,34.6026,34.6026,34.5603,34.5674,21400.0
2012-10-08 11:10:00,49.05,49.09,49.02,49.07,8500.0,34.5603,34.5885,34.5392,34.5744,8500.0
2012-10-08 11:15:00,49.07,49.09,49.02,49.04,10000.0,34.5744,34.5885,34.5392,34.5533,10000.0
2012-10-08 11:20:00,49.04,49.05,49.02,49.04,10900.0,34.5533,34.5603,34.5392,34.5533,10900.0
2012-10-08 11:25:00,49.03,49.04,49.0,49.02,12400.0,34.5462,34.5533,34.5251,34.5392,12400.0
2012-10-08 11:30:00,49.01,49.03,48.99,48.99,13600.0,34.5321,34.5462,34.518,34.518,13600.0
2012-10-08 11:35:00,48.99,49.0,48.97,48.98,11500.0,34.518,34.5251,34.5039,34.511,11500.0
2012-10-08 11:40:00,48.96,48.97,48.94,48.96,22000.0,34.4969,34.5039,34.4828,34.4969,22000.0
2012-10-08 11:45:00,48.95,49.0,48.94,48.98,10500.0,34.4898,34.5251,34.4828,34.511,10500.0
2012-10-08 11:50:00,48.97,49.0,48.95,49.0,19900.0,34.5039,34.5251,34.4898,34.5251,19900.0
2012-10-08 11:55:00,48.99,49.03,48.99,49.01,11500.0,34.518,34.5462,34.518,34.5321,11500.0
2012-10-08 12:00:00,49.01,49.02,48.97,48.97,25800.0,34.5321,34.5392,34.5039,34.5039,25800.0
2012-10-08 12:05:00,48.98,49.02,48.96,48.97,20800.0,34.511,34.5392,34.4969,34.5039,20800.0
2012-10-08 12:10:00,48.97,49.04,48.97,49.02,15200.0,34.5039,34.5533,34.5039,34.5392,15200.0
2012-10-08 12:15:00,49.02,49.03,49.01,49.03,13700.0,34.5392,34.5462,34.5321,34.5462,13700.0
2012-10-08 12:20:00,49.02,49.04,49.01,49.02,25800.0,34.5392,34.5533,34.5321,34.5392,25800.0
2012-10-08 12:25:00,49.01,49.03,49.0,49.02,13100.0,34.5321,34.5462,34.5251,34.5392,13100.0
2012-10-08 12:30:00,49.02,49.03,49.0,49.01,10700.0,34.5392,34.5462,34.5251,34.5321,10700.0
2012-10-08 12:35:00,49.0,49.03,49.0,49.03,14500.0,34.5251,34.5462,34.5251,34.5462,14500.0
2012-10-08 12:40:00,49.02,49.04,49.01,49.03,18300.0,34.5392,34.5533,34.5321,34.5462,18300.0
2012-10-08 12:45:00,49.03,49.04,49.02,49.03,15100.0,34.5462,34.5533,34.5392,34.5462,15100.0
2012-10-08 12:50:00,49.02,49.04,49.02,49.02,19800.0,34.5392,34.5533,34.5392,34.5392,19800.0
2012-10-08 12:55:00,49.03,49.08,49.03,49.08,9700.0,34.5462,34.5814,34.5462,34.5814,9700.0
2012-10-08 13:00:00,49.08,49.1,49.05,49.05,18800.0,34.5814,34.5955,34.5603,34.5603,18800.0
2012-10-08 13:05:00,49.05,49.05,49.0,49.04,22100.0,34.5603,34.5603,34.5251,34.5533,22100.0
2012-10-08 13:10:00,49.03,49.04,49.02,49.03,13000.0,34.5462,34.5533,34.5392,34.5462,13000.0
2012-10-08 13:15:00,49.02,49.05,49.02,49.03,21100.0,34.5392,34.5603,34.5392,34.5462,21100.0
2012-10-08 13:20:00,49.03,49.04,49.01,49.01,18600.0,34.5462,34.5533,34.5321,34.5321,18600.0
2012-10-08 13:25:00,49.01,49.04,49.0,49.02,18900.0,34.5321,34.5533,34.5251,34.5392,18900.0
2012-10-08 13:30:00,49.02,49.04,49.0,49.01,23100.0,34.5392,34.5533,34.5251,34.5321,23100.0
2012-10-08 13:35:00,49.02,49.04,49.01,49.01,25700.0,34.5392,34.5533,34.5321,34.5321,25700.0
2012-10-08 13:40:00,49.01,49.04,49.01,49.03,18900.0,34.5321,34.5533,34.5321,34.5462,18900.0
2012-10-08 13:45:00,49.02,49.03,49.01,49.02,7600.0,34.5392,34.5462,34.5321,34.5392,7600.0
2012-10-08 13:50:00,49.01,49.04,49.01,49.03,25000.0,34.5321,34.5533,34.5321,34.5462,25000.0
2012-10-08 13:55:00,49.03,49.04,49.01,49.03,15800.0,34.5462,34.5533,34.5321,34.5462,15800.0
2012-10-08 14:00:00,49.04,49.05,49.02,49.05,16000.0,34.5533,34.5603,34.5392,34.5603,16000.0
2012-10-08 14:05:00,49.05,49.06,49.04,49.04,17100.0,34.5603,34.5674,34.5533,34.5533,17100.0
2012-10-08 14:10:00,49.04,49.05,49.03,49.05,12200.0,34.5533,34.5603,34.5462,34.5603,12200.0
2012-10-08 14:15:00,49.05,49.1,49.05,49.09,25700.0,34.5603,34.5955,34.5603,34.5885,25700.0
2012-10-08 14:20:00,49.09,49.1,49.06,49.09,23500.0,34.5885,34.5955,34.5674,34.5885,23500.0
2012-10-08 14:25:00,49.08,49.11,49.08,49.09,13500.0,34.5814,34.6026,34.5814,34.5885,13500.0
2012-10-08 14:30:00,49.09,49.1,49.05,49.06,25600.0,34.5885,34.5955,34.5603,34.5674,25600.0
2012-10-08 14:35:00,49.06,49.06,49.04,49.05,16300.0,34.5674,34.5674,34.5533,34.5603,16300.0
2012-10-08 14:40:00,49.04,49.05,49.01,49.04,26300.0,34.5533,34.5603,34.5321,34.5533,26300.0
2012-10-08 14:45:00,49.04,49.06,49.02,49.04,20000.0,34.5533,34.5674,34.5392,34.5533,20000.0
2012-10-08 14:50:00,49.04,49.05,49.03,49.05,11700.0,34.5533,34.5603,34.5462,34.5603,11700.0
2012-10-08 14:55:00,49.05,49.08,49.04,49.08,16100.0,34.5603,34.5814,34.5533,34.5814,16100.0
2012-10-08 15:00:00,49.08,49.13,49.07,49.12,36000.0,34.5814,34.6167,34.5744,34.6096,36000.0
2012-10-08 15:05:00,49.13,49.13,49.11,49.12,12800.0,34.6167,34.6167,34.6026,34.6096,12800.0
2012-10-08 15:10:00,49.12,49.14,49.11,49.13,27500.0,34.6096,34.6237,34.6026,34.6167,27500.0
2012-10-08 15:15:00,49.14,49.19,49.13,49.13,120200.0,34.6237,34.6589,34.6167,34.6167,120200.0
2012-10-08 15:20:00,49.12,49.14,49.08,49.09,42400.0,34.6096,34.6237,34.5814,34.5885,42400.0
2012-10-08 15:25:00,49.09,49.11,49.06,49.07,1058600.0,34.5885,34.6026,34.5674,34.5744,1058600.0
2012-10-08 15:30:00,49.07,49.16,49.07,49.15,33200.0,34.5744,34.6378,34.5744,34.6308,33200.0
2012-10-08 15:35:00,49.15,49.15,49.12,49.13,39500.0,34.6308,34.6308,34.6096,34.6167,39500.0
2012-10-08 15:40:00,49.13,49.16,49.11,49.15,41400.0,34.6167,34.6378,34.6026,34.6308,41400.0
2012-10-08 15:45:00,49.15,49.19,49.13,49.16,58900.0,34.6308,34.6589,34.6167,34.6378,58900.0
2012-10-08 15:50:00,49.16,49.16,49.13,49.16,56700.0,34.6378,34.6378,34.6167,34.6378,56700.0
2012-10-08 15:55:00,49.16,49.16,49.11,49.11,93600.0,34.6378,34.6378,34.6026,34.6026,93600.0
2012-10-09 09:30:00,49.11,49.14,49.0,49.06,41100.0,34.6026,34.6237,34.5251,34.5674,41100.0
2012-10-09 09:35:00,49.04,49.19,49.04,49.13,34700.0,34.5533,34.6589,34.5533,34.6167,34700.0
2012-10-09 09:40:00,49.12,49.19,49.1,49.19,19200.0,34.6096,34.6589,34.5955,34.6589,19200.0
2012-10-09 09:45:00,49.19,49.2,49.05,49.06,25300.0,34.6589,34.666,34.5603,34.5674,25300.0
2012-10-09 09:50:00,49.06,49.1,49.02,49.04,26700.0,34.5674,34.5955,34.5392,34.5533,26700.0
2012-10-09 09:55:00,49.05,49.08,49.03,49.06,16700.0,34.5603,34.5814,34.5462,34.5674,16700.0
2012-10-09 10:00:00,49.07,49.09,49.02,49.06,45900.0,34.5744,34.5885,34.5392,34.5674,45900.0
2012-10-09 10:05:00,49.06,49.08,49.03,49.05,35200.0,34.5674,34.5814,34.5462,34.5603,35200.0
2012-10-09 10:10:00,49.04,49.04,48.97,48.98,38500.0,34.5533,34.5533,34.5039,34.511,38500.0
2012-10-09 10:15:00,48.97,49.08,48.96,48.98,32900.0,34.5039,34.5814,34.4969,34.511,32900.0
2012-10-09 10:20:00,48.98,49.01,48.97,49.0,15300.0,34.511,34.5321,34.5039,34.5251,15300.0
2012-10-09 10:25:00,49.0,49.04,48.93,48.94,23000.0,34.5251,34.5533,34.4758,34.4828,23000.0
2012-10-09 10:30:00,48.94,48.97,48.9,48.96,21200.0,34.4828,34.5039,34.4546,34.4969,21200.0
2012-10-09 10:35:00,48.96,48.96,48.87,48.88,14400.0,34.4969,34.4969,34.4335,34.4405,14400.0
2012-10-09 10:40:00,48.89,48.9,48.86,48.88,13800.0,34.4476,34.4546,34.4264,34.4405,13800.0
2012-10-09 10:45:00,48.88,48.91,48.8,48.8,30100.0,34.4405,34.4617,34.3842,34.3842,30100.0
2012-10-09 10:50:00,48.81,48.81,48.74,48.76,27600.0,34.3912,34.3912,34.3419,34.356,27600.0
2012-10-09 10:55:00,48.76,48.77,48.7,48.74,14800.0,34.356,34.363,34.3137,34.3419,14800.0
2012-10-09 11:00:00,48.74,48.75,48.59,48.64,50000.0,34.3419,34.3489,34.2362,34.2714,50000.0
2012-10-09 11:05:00,48.65,48.66,48.62,48.64,15800.0,34.2785,34.2855,34.2573,34.2714,15800.0
2012-10-09 11:10:00,48.65,48.65,48.59,48.59,20700.0,34.2785,34.2785,34.2362,34.2362,20700.0
2012-10-09 11:15:00,48.59,48.67,48.55,48.66,110200.0,34.2362,34.2926,34.208,34.2855,110200.0
2012-10-09 11:20:00,48.67,48.7,48.63,48.67,48400.0,34.2926,34.3137,34.2644,34.2926,48400.0
2012-10-09 11:25:00,48.66,48.72,48.64,48.66,42200.0,34.2855,34.3278,34.2714,34.2855,42200.0
2012-10-09 11:30:00,48.67,48.77,48.64,48.77,33000.0,34.2926,34.363,34.2714,34.363,33000.0
2012-10-09 11:35:00,48.77,48.79,48.75,48.75,22400.0,34.363,34.3771,34.3489,34.3489,22400.0
2012-10-09 11:40:00,48.75,48.8,48.73,48.78,32300.0,34.3489,34.3842,34.3348,34.3701,32300.0
2012-10-09 11:45:00,48.78,48.79,48.69,48.74,41200.0,34.3701,34.3771,34.3067,34.3419,41200.0
2012-10-09 11:50:00,48.74,48.75,48.7,48.75,36200.0,34.3419,34.3489,34.3137,34.3489,36200.0
2012-10-09 11:55:00,48.75,48.77,48.7,48.77,29100.0,34.3489,34.363,34.3137,34.363,29100.0
2012-10-09 12:00:00,48.77,48.81,48.75,48.77,24900.0,34.363,34.3912,34.3489,34.363,24900.0
2012-10-09 12:05:00,48.77,48.78,48.75,48.76,23400.0,34.363,34.3701,34.3489,34.356,23400.0
2012-10-09 12:10:00,48.76,48.81,48.72,48.79,38000.0,34.356,34.3912,34.3278,34.3771,38000.0
2012-10-09 12:15:00,48.8,48.83,48.76,48.78,38900.0,34.3842,34.4053,34.356,34.3701,38900.0
2012-10-09 12:20:00,48.77,48.8,48.74,48.78,34100.0,34.363,34.3842,34.3419,34.3701,34100.0
2012-10-09 12:25:00,48.78,48.86,48.78,48.83,31800.0,34.3701,34.4264,34.3701,34.4053,31800.0
2012-10-09 12:30:00,48.83,48.87,48.82,48.83,40100.0,34.4053,34.4335,34.3982,34.4053,40100.0
2012-10-09 12:35:00,48.82,48.87,48.81,48.83,18400.0,34.3982,34.4335,34.3912,34.4053,18400.0
2012-10-09 12:40:00,48.83,48.88,48.79,48.87,21600.0,34.4053,34.4405,34.3771,34.4335,21600.0
2012-10-09 12:45:00,48.87,48.87,48.84,48.85,13400.0,34.4335,34.4335,34.4123,34.4194,13400.0
2012-10-09 12:50:00,48.86,48.87,48.83,48.86,14100.0,34.4264,34.4335,34.4053,34.4264,14100.0
2012-10-09 12:55:00,48.86,48.88,48.83,48.86,19700.0,34.4264,34.4405,34.4053,34.4264,19700.0
2012-10-09 13:00:00,48.85,48.89,48.84,48.86,41100.0,34.4194,34.4476,34.4123,34.4264,41100.0
2012-10-09 13:05:00,48.85,48.88,48.84,48.84,17900.0,34.4194,34.4405,34.4123,34.4123,17900.0
2012-10-09 13:10:00,48.84,48.88,48.83,48.88,15400.0,34.4123,34.4405,34.4053,34.4405,15400.0
2012-10-09 13:15:00,48.87,48.9,48.84,48.89,10300.0,34.4335,34.4546,34.4123,34.4476,10300.0
2012-10-09 13:20:00,48.89,48.9,48.86,48.89,21700.0,34.4476,34.4546,34.4264,34.4476,21700.0
2012-10-09 13:25:00,48.89,48.91,48.87,48.88,16900.0,34.4476,34.4617,34.4335,34.4405,16900.0
2012-10-09 13:30:00,48.88,48.94,48.87,48.92,50200.0,34.4405,34.4828,34.4335,34.4687,50200.0
2012-10-09 13:35:00,48.91,48.95,48.91,48.94,19000.0,34.4617,34.4898,34.4617,34.4828,19000.0
2012-10-09 13:40:00,48.93,48.94,48.9,48.92,9600.0,34.4758,34.4828,34.4546,34.4687,9600.0
2012-10-09 13:45:00,48.91,48.95,48.89,48.94,19000.0,34.4617,34.4898,34.4476,34.4828,19000.0
2012-10-09 13:50:00,48.94,48.99,48.93,48.93,18700.0,34.4828,34.518,34.4758,34.4758,18700.0
2012-10-09 13:55:00,48.94,48.97,48.93,48.94,34500.0,34.4828,34.5039,34.4758,34.4828,34500.0
2012-10-09 14:00:00,48.93,49.01,48.92,48.98,115600.0,34.4758,34.5321,34.4687,34.511,115600.0
2012-10-09 14:05:00,48.99,49.01,48.98,49.0,45500.0,34.518,34.5321,34.511,34.5251,45500.0
2012-10-09 14:10:00,49.0,49.03,48.98,49.02,78200.0,34.5251,34.5462,34.511,34.5392,78200.0
2012-10-09 14:15:00,49.01,49.03,48.97,49.02,63000.0,34.5321,34.5462,34.5039,34.5392,63000.0
2012-10-09 14:20:00,49.01,49.03,48.97,48.97,21600.0,34.5321,34.5462,34.5039,34.5039,21600.0
2012-10-09 14:25:00,48.96,48.99,48.93,48.96,50200.0,34.4969,34.518,34.4758,34.4969,50200.0
2012-10-09 14:30:00,48.97,48.97,48.91,48.97,36100.0,34.5039,34.5039,34.4617,34.5039,36100.0
2012-10-09 14:35:00,48.97,49.03,48.96,49.0,46700.0,34.5039,34.5462,34.4969,34.5251,46700.0
2012-10-09 14:40:00,49.0,49.02,48.98,49.0,70300.0,34.5251,34.5392,34.511,34.5251,70300.0
2012-10-09 14:45:00,49.0,49.07,48.99,49.05,69500.0,34.5251,34.5744,34.518,34.5603,69500.0
2012-10-09 14:50:00,49.04,49.1,49.04,49.1,63100.0,34.5533,34.5955,34.5533,34.5955,63100.0
2012-10-09 14:55:00,49.09,49.15,49.08,49.15,58600.0,34.5885,34.6308,34.5814,34.6308,58600.0
2012-10-09 15:00:00,49.15,49.18,49.11,49.13,77200.0,34.6308,34.6519,34.6026,34.6167,77200.0
2012-10-09 15:05:00,49.13,49.15,49.11,49.12,37900.0,34.6167,34.6308,34.6026,34.6096,37900.0
2012-10-09 15:10:00,49.12,49.13,49.0,49.04,71000.0,34.6096,34.6167,34.5251,34.5533,71000.0
2012-10-09 15:15:00,49.05,49.08,49.0,49.0,46100.0,34.5603,34.5814,34.5251,34.5251,46100.0
2012-10-09 15:20:00,49.01,49.04,49.0,49.01,53300.0,34.5321,34.5533,34.5251,34.5321,53300.0
2012-10-09 15:25:00,49.01,49.06,49.0,49.04,42300.0,34.5321,34.5674,34.5251,34.5533,42300.0
2012-10-09 15:30:00,49.04,49.05,48.95,48.99,87900.0,34.5533,34.5603,34.4898,34.518,87900.0
2012-10-09 15:35:00,48.99,49.0,48.96,48.98,53600.0,34.518,34.5251,34.4969,34.511,53600.0
2012-10-09 15:40:00,48.98,49.13,48.98,49.13,123100.0,34.511,34.6167,34.511,34.6167,123100.0
2012-10-09 15:45:00,49.13,49.18,49.09,49.15,116100.0,34.6167,34.6519,34.5885,34.6308,116100.0
2012-10-09 15:50:00,49.15,49.15,49.11,49.13,135900.0,34.6308,34.6308,34.6026,34.6167,135900.0
2012-10-09 15:55:00,49.14,49.15,48.99,49.0,310800.0,34.6237,34.6308,34.518,34.5251,310800.0
2012-10-10 09:30:00,48.85,48.96,48.8,48.86,49800.0,34.4194,34.4969,34.3842,34.4264,49800.0
2012-10-10 09:35:00,48.86,48.86,48.71,48.74,23800.0,34.4264,34.4264,34.3207,34.3419,23800.0
2012-10-10 09:40:00,48.73,48.73,48.55,48.57,28400.0,34.3348,34.3348,34.208,34.2221,28400.0
2012-10-10 09:45:00,48.6,48.78,48.59,48.78,44300.0,34.2432,34.3701,34.2362,34.3701,44300.0
2012-10-10 09:50:00,48.77,48.79,48.66,48.66,17600.0,34.363,34.3771,34.2855,34.2855,17600.0
2012-10-10 09:55:00,48.65,48.74,48.54,48.74,27500.0,34.2785,34.3419,34.201,34.3419,27500.0
2012-10-10 10:00:00,48.68,48.77,48.65,48.66,18000.0,34.2996,34.363,34.2785,34.2855,18000.0
2012-10-10 10:05:00,48.67,48.72,48.58,48.59,51200.0,34.2926,34.3278,34.2291,34.2362,51200.0
2012-10-10 10:10:00,48.61,48.7,48.57,48.58,39900.0,34.2503,34.3137,34.2221,34.2291,39900.0
2012-10-10 10:15:00,48.58,48.62,48.55,48.58,17500.0,34.2291,34.2573,34.208,34.2291,17500.0
2012-10-10 10:20:00,48.59,48.65,48.54,48.54,15700.0,34.2362,34.2785,34.201,34.201,15700.0
2012-10-10 10:25:00,48.55,48.73,48.55,48.73,18000.0,34.208,34.3348,34.208,34.3348,18000.0
2012-10-10 10:30:00,48.72,48.79,48.7,48.73,36700.0,34.3278,34.3771,34.3137,34.3348,36700.0
2012-10-10 10:35:00,48.74,48.8,48.73,48.76,31500.0,34.3419,34.3842,34.3348,34.356,31500.0
2012-10-10 10:40:00,48.77,48.77,48.63,48.63,23800.0,34.363,34.363,34.2644,34.2644,23800.0
2012-10-10 10:45:00,48.62,48.64,48.58,48.61,24600.0,34.2573,34.2714,34.2291,34.2503,24600.0
2012-10-10 10:50:00,48.61,48.65,48.6,48.62,32400.0,34.2503,34.2785,34.2432,34.2573,32400.0
2012-10-10 10:55:00,48.62,48.67,48.61,48.62,21700.0,34.2573,34.2926,34.2503,34.2573,21700.0
2012-10-10 11:00:00,48.62,48.66,48.61,48.64,21700.0,34.2573,34.2855,34.2503,34.2714,21700.0
2012-10-10 11:05:00,48.64,48.65,48.61,48.64,23400.0,34.2714,34.2785,34.2503,34.2714,23400.0
2012-10-10 11:10:00,48.64,48.65,48.58,48.59,13400.0,34.2714,34.2785,34.2291,34.2362,13400.0
2012-10-10 11:15:00,48.6,48.65,48.57,48.58,19800.0,34.2432,34.2785,34.2221,34.2291,19800.0
2012-10-10 11:20:00,48.58,48.65,48.58,48.63,46400.0,34.2291,34.2785,34.2291,34.2644,46400.0
2012-10-10 11:25:00,48.63,48.64,48.59,48.61,11300.0,34.2644,34.2714,34.2362,34.2503,11300.0
2012-10-10 11:30:00,48.62,48.62,48.51,48.52,28100.0,34.2573,34.2573,34.1798,34.1869,28100.0
2012-10-10 11:35:00,48.52,48.53,48.44,48.47,35300.0,34.1869,34.1939,34.1305,34.1516,35300.0
2012-10-10 11:40:00,48.47,48.51,48.45,48.47,23700.0,34.1516,34.1798,34.1375,34.1516,23700.0
2012-10-10 11:45:00,48.45,48.49,48.44,48.47,29800.0,34.1375,34.1657,34.1305,34.1516,29800.0
2012-10-10 11:50:00,48.47,48.48,48.33,48.39,32500.0,34.1516,34.1587,34.053,34.0953,32500.0
2012-10-10 11:55:00,48.38,48.46,48.38,48.44,23900.0,34.0882,34.1446,34.0882,34.1305,23900.0
2012-10-10 12:00:00,48.42,48.46,48.4,48.46,19300.0,34.1164,34.1446,34.1023,34.1446,19300.0
2012-10-10 12:05:00,48.47,48.47,48.42,48.45,13100.0,34.1516,34.1516,34.1164,34.1375,13100.0
2012-10-10 12:10:00,48.45,48.51,48.45,48.48,14700.0,34.1375,34.1798,34.1375,34.1587,14700.0
2012-10-10 12:15:00,48.49,48.49,48.39,48.4,19700.0,34.1657,34.1657,34.0953,34.1023,19700.0
2012-10-10 12:20:00,48.4,48.4,48.36,48.39,30300.0,34.1023,34.1023,34.0741,34.0953,30300.0
2012-10-10 12:25:00,48.4,48.4,48.35,48.37,40000.0,34.1023,34.1023,34.0671,34.0812,40000.0
2012-10-10 12:30:00,48.37,48.37,48.31,48.31,28800.0,34.0812,34.0812,34.0389,34.0389,28800.0
2012-10-10 12:35:00,48.31,48.31,48.24,48.28,37200.0,34.0389,34.0389,33.9896,34.0178,37200.0
2012-10-10 12:40:00,48.29,48.29,48.24,48.24,14200.0,34.0248,34.0248,33.9896,33.9896,14200.0
2012-10-10 12:45:00,48.24,48.24,48.17,48.22,33100.0,33.9896,33.9896,33.9403,33.9755,33100.0
2012-10-10 12:50:00,48.22,48.23,48.16,48.2,28200.0,33.9755,33.9825,33.9332,33.9614,28200.0
2012-10-10 12:55:00,48.2,48.2,48.13,48.15,28900.0,33.9614,33.9614,33.9121,33.9262,28900.0
2012-10-10 13:00:00,48.16,48.16,48.06,48.13,72200.0,33.9332,33.9332,33.8628,33.9121,72200.0
2012-10-10 13:05:00,48.13,48.13,48.09,48.11,61400.0,33.9121,33.9121,33.8839,33.898,61400.0
2012-10-10 13:10:00,48.11,48.12,48.09,48.11,48100.0,33.898,33.905,33.8839,33.898,48100.0
2012-10-10 13:15:00,48.12,48.2,48.12,48.14,31300.0,33.905,33.9614,33.905,33.9191,31300.0
2012-10-10 13:20:00,48.15,48.2,48.15,48.18,13800.0,33.9262,33.9614,33.9262,33.9473,13800.0
2012-10-10 13:25:00,48.18,48.19,48.13,48.15,19200.0,33.9473,33.9544,33.9121,33.9262,19200.0
2012-10-10 13:30:00,48.14,48.26,48.12,48.22,31500.0,33.9191,34.0037,33.905,33.9755,31500.0
2012-10-10 13:35:00,48.22,48.28,48.22,48.26,21100.0,33.9755,34.0178,33.9755,34.0037,21100.0
2012-10-10 13:40:00,48.26,48.27,48.19,48.21,20500.0,34.0037,34.0107,33.9544,33.9684,20500.0
2012-10-10 13:45:00,48.2,48.24,48.17,48.23,15800.0,33.9614,33.9896,33.9403,33.9825,15800.0
2012-10-10 13:50:00,48.22,48.23,48.18,48.19,10900.0,33.9755,33.9825,33.9473,33.9544,10900.0
2012-10-10 13:55:00,48.2,48.21,48.17,48.19,10700.0,33.9614,33.9684,33.9403,33.9544,10700.0
2012-10-10 14:00:00,48.19,48.3,48.18,48.25,23400.0,33.9544,34.0319,33.9473,33.9966,23400.0
2012-10-10 14:05:00,48.25,48.31,48.2,48.25,42000.0,33.9966,34.0389,33.9614,33.9966,42000.0
2012-10-10 14:10:00,48.24,48.24,48.16,48.21,16500.0,33.9896,33.9896,33.9332,33.9684,16500.0
2012-10-10 14:15:00,48.2,48.24,48.2,48.24,15700.0,33.9614,33.9896,33.9614,33.9896,15700.0
2012-10-10 14:20:00,48.23,48.23,48.15,48.19,29700.0,33.9825,33.9825,33.9262,33.9544,29700.0
2012-10-10 14:25:00,48.2,48.22,48.16,48.2,10200.0,33.9614,33.9755,33.9332,33.9614,10200.0
2012-10-10 14:30:00,48.2,48.24,48.19,48.24,13700.0,33.9614,33.9896,33.9544,33.9896,13700.0
2012-10-10 14:35:00,48.23,48.24,48.16,48.21,23200.0,33.9825,33.9896,33.9332,33.9684,23200.0
2012-10-10 14:40:00,48.21,48.25,48.19,48.25,22900.0,33.9684,33.9966,33.9544,33.9966,22900.0
2012-10-10 14:45:00,48.26,48.26,48.19,48.21,28600.0,34.0037,34.0037,33.9544,33.9684,28600.0
2012-10-10 14:50:00,48.21,48.25,48.21,48.23,16100.0,33.9684,33.9966,33.9684,33.9825,16100.0
2012-10-10 14:55:00,48.22,48.23,48.18,48.19,22000.0,33.9755,33.9825,33.9473,33.9544,22000.0
2012-10-10 15:00:00,48.18,48.25,48.18,48.24,29200.0,33.9473,33.9966,33.9473,33.9896,29200.0
2012-10-10 15:05:00,48.24,48.29,48.19,48.28,30600.0,33.9896,34.0248,33.9544,34.0178,30600.0
2012-10-10 15:10:00,48.3,48.32,48.25,48.28,36400.0,34.0319,34.046,33.9966,34.0178,36400.0
2012-10-10 15:15:00,48.28,48.3,48.18,48.2,40100.0,34.0178,34.0319,33.9473,33.9614,40100.0
2012-10-10 15:20:00,48.21,48.22,48.17,48.2,31600.0,33.9684,33.9755,33.9403,33.9614,31600.0
2012-10-10 15:25:00,48.19,48.28,48.19,48.25,31400.0,33.9544,34.0178,33.9544,33.9966,31400.0
2012-10-10 15:30:00,48.24,48.28,48.23,48.26,42300.0,33.9896,34.0178,33.9825,34.0037,42300.0
2012-10-10 15:35:00,48.26,48.29,48.25,48.28,46500.0,34.0037,34.0248,33.9966,34.0178,46500.0
2012-10-10 15:40:00,48.28,48.29,48.24,48.27,48300.0,34.0178,34.0248,33.9896,34.0107,48300.0
2012-10-10 15:45:00,48.28,48.29,48.23,48.25,81700.0,34.0178,34.0248,33.9825,33.9966,81700.0
2012-10-10 15:50:00,48.24,48.25,48.17,48.24,119800.0,33.9896,33.9966,33.9403,33.9896,119800.0
2012-10-10 15:55:00,48.24,48.29,48.16,48.29,281500.0,33.9896,34.0248,33.9332,34.0248,281500.0
2012-10-11 09:30:00,48.85,49.0,48.6,48.62,115900.0,34.4194,34.5251,34.2432,34.2573,115900.0
2012-10-11 09:35:00,48.63,48.82,48.61,48.69,33900.0,34.2644,34.3982,34.2503,34.3067,33900.0
2012-10-11 09:40:00,48.7,48.74,48.66,48.71,49400.0,34.3137,34.3419,34.2855,34.3207,49400.0
2012-10-11 09:45:00,48.7,48.7,48.53,48.58,55600.0,34.3137,34.3137,34.1939,34.2291,55600.0
2012-10-11 09:50:00,48.57,48.64,48.53,48.55,21500.0,34.2221,34.2714,34.1939,34.208,21500.0
2012-10-11 09:55:00,48.56,48.6,48.53,48.58,16700.0,34.2151,34.2432,34.1939,34.2291,16700.0
2012-10-11 10:00:00,48.58,48.65,48.56,48.59,22600.0,34.2291,34.2785,34.2151,34.2362,22600.0
2012-10-11 10:05:00,48.58,48.59,48.52,48.56,10700.0,34.2291,34.2362,34.1869,34.2151,10700.0
2012-10-11 10:10:00,48.57,48.6,48.54,48.56,19400.0,34.2221,34.2432,34.201,34.2151,19400.0
2012-10-11 10:15:00,48.56,48.59,48.53,48.55,24900.0,34.2151,34.2362,34.1939,34.208,24900.0
2012-10-11 10:20:00,48.55,48.58,48.55,48.58,13700.0,34.208,34.2291,34.208,34.2291,13700.0
2012-10-11 10:25:00,48.58,48.59,48.55,48.57,34900.0,34.2291,34.2362,34.208,34.2221,34900.0
2012-10-11 10:30:00,48.57,48.59,48.55,48.57,19100.0,34.2221,34.2362,34.208,34.2221,19100.0
2012-10-11 10:35:00,48.56,48.57,48.51,48.52,13100.0,34.2151,34.2221,34.1798,34.1869,13100.0
2012-10-11 10:40:00,48.53,48.68,48.53,48.65,33700.0,34.1939,34.2996,34.1939,34.2785,33700.0
2012-10-11 10:45:00,48.66,48.74,48.66,48.69,20200.0,34.2855,34.3419,34.2855,34.3067,20200.0
2012-10-11 10:50:00,48.69,48.76,48.66,48.67,26700.0,34.3067,34.356,34.2855,34.2926,26700.0
2012-10-11 10:55:00,48.65,48.68,48.62,48.67,17900.0,34.2785,34.2996,34.2573,34.2926,17900.0
2012-10-11 11:00:00,48.67,48.7,48.64,48.64,12600.0,34.2926,34.3137,34.2714,34.2714,12600.0
2012-10-11 11:05:00,48.64,48.67,48.61,48.62,59200.0,34.2714,34.2926,34.2503,34.2573,59200.0
2012-10-11 11:10:00,48.61,48.64,48.59,48.62,20700.0,34.2503,34.2714,34.2362,34.2573,20700.0
2012-10-11 11:15:00,48.63,48.64,48.51,48.52,28100.0,34.2644,34.2714,34.1798,34.1869,28100.0
2012-10-11 11:20:00,48.51,48.58,48.51,48.56,11000.0,34.1798,34.2291,34.1798,34.2151,11000.0
2012-10-11 11:25:00,48.56,48.6,48.56,48.59,22600.0,34.2151,34.2432,34.2151,34.2362,22600.0
2012-10-11 11:30:00,48.6,48.6,48.53,48.54,12500.0,34.2432,34.2432,34.1939,34.201,12500.0
2012-10-11 11:35:00,48.55,48.59,48.55,48.58,23500.0,34.208,34.2362,34.208,34.2291,23500.0
2012-10-11 11:40:00,48.57,48.57,48.47,48.48,40200.0,34.2221,34.2221,34.1516,34.1587,40200.0
2012-10-11 11:45:00,48.48,48.51,48.46,48.51,12600.0,34.1587,34.1798,34.1446,34.1798,12600.0
2012-10-11 11:50:00,48.52,48.53,48.47,48.49,13400.0,34.1869,34.1939,34.1516,34.1657,13400.0
2012-10-11 11:55:00,48.48,48.55,48.47,48.55,13500.0,34.1587,34.208,34.1516,34.208,13500.0
2012-10-11 12:00:00,48.55,48.55,48.48,48.51,19300.0,34.208,34.208,34.1587,34.1798,19300.0
2012-10-11 12:05:00,48.52,48.56,48.52,48.54,12900.0,34.1869,34.2151,34.1869,34.201,12900.0
2012-10-11 12:10:00,48.54,48.6,48.53,48.56,13800.0,34.201,34.2432,34.1939,34.2151,13800.0
2012-10-11 12:15:00,48.57,48.58,48.54,48.54,6000.0,34.2221,34.2291,34.201,34.201,6000.0
2012-10-11 12:20:00,48.54,48.54,48.49,48.54,13800.0,34.201,34.201,34.1657,34.201,13800.0
2012-10-11 12:25:00,48.54,48.56,48.5,48.55,8700.0,34.201,34.2151,34.1728,34.208,8700.0
2012-10-11 12:30:00,48.56,48.59,48.55,48.56,16300.0,34.2151,34.2362,34.208,34.2151,16300.0
2012-10-11 12:35:00,48.55,48.61,48.55,48.61,44500.0,34.208,34.2503,34.208,34.2503,44500.0
2012-10-11 12:40:00,48.61,48.64,48.59,48.59,30300.0,34.2503,34.2714,34.2362,34.2362,30300.0
2012-10-11 12:45:00,48.59,48.69,48.59,48.67,21000.0,34.2362,34.3067,34.2362,34.2926,21000.0
2012-10-11 12:50:00,48.68,48.7,48.67,48.68,8200.0,34.2996,34.3137,34.2926,34.2996,8200.0
2012-10-11 12:55:00,48.68,48.68,48.61,48.62,18700.0,34.2996,34.2996,34.2503,34.2573,18700.0
2012-10-11 13:00:00,48.63,48.66,48.58,48.65,19300.0,34.2644,34.2855,34.2291,34.2785,19300.0
2012-10-11 13:05:00,48.64,48.65,48.61,48.62,16200.0,34.2714,34.2785,34.2503,34.2573,16200.0
2012-10-11 13:10:00,48.63,48.63,48.58,48.59,20000.0,34.2644,34.2644,34.2291,34.2362,20000.0
2012-10-11 13:15:00,48.59,48.61,48.57,48.6,13600.0,34.2362,34.2503,34.2221,34.2432,13600.0
2012-10-11 13:20:00,48.61,48.61,48.51,48.53,17200.0,34.2503,34.2503,34.1798,34.1939,17200.0
2012-10-11 13:25:00,48.52,48.56,48.52,48.55,16700.0,34.1869,34.2151,34.1869,34.208,16700.0
2012-10-11 13:30:00,48.54,48.55,48.49,48.51,16200.0,34.201,34.208,34.1657,34.1798,16200.0
2012-10-11 13:35:00,48.52,48.53,48.5,48.51,18900.0,34.1869,34.1939,34.1728,34.1798,18900.0
2012-10-11 13:40:00,48.51,48.52,48.43,48.48,37900.0,34.1798,34.1869,34.1235,34.1587,37900.0
2012-10-11 13:45:00,48.47,48.54,48.47,48.48,20600.0,34.1516,34.201,34.1516,34.1587,20600.0
2012-10-11 13:50:00,48.49,48.49,48.42,48.45,22000.0,34.1657,34.1657,34.1164,34.1375,22000.0
2012-10-11 13:55:00,48.44,48.51,48.44,48.47,9300.0,34.1305,34.1798,34.1305,34.1516,9300.0
2012-10-11 14:00:00,48.47,48.51,48.47,48.5,11500.0,34.1516,34.1798,34.1516,34.1728,11500.0
2012-10-11 14:05:00,48.5,48.52,48.47,48.47,13400.0,34.1728,34.1869,34.1516,34.1516,13400.0
2012-10-11 14:10:00,48.47,48.56,48.47,48.54,16100.0,34.1516,34.2151,34.1516,34.201,16100.0
2012-10-11 14:15:00,48.53,48.54,48.51,48.54,12900.0,34.1939,34.201,34.1798,34.201,12900.0
2012-10-11 14:20:00,48.54,48.54,48.49,48.5,20100.0,34.201,34.201,34.1657,34.1728,20100.0
2012-10-11 14:25:00,48.52,48.54,48.51,48.53,11000.0,34.1869,34.201,34.1798,34.1939,11000.0
2012-10-11 14:30:00,48.52,48.54,48.47,48.48,14000.0,34.1869,34.201,34.1516,34.1587,14000.0
2012-10-11 14:35:00,48.48,48.48,48.43,48.46,21400.0,34.1587,34.1587,34.1235,34.1446,21400.0
2012-10-11 14:40:00,48.46,48.46,48.39,48.39,12700.0,34.1446,34.1446,34.0953,34.0953,12700.0
2012-10-11 14:45:00,48.39,48.4,48.35,48.38,19600.0,34.0953,34.1023,34.0671,34.0882,19600.0
2012-10-11 14:50:00,48.38,48.43,48.38,48.4,25100.0,34.0882,34.1235,34.0882,34.1023,25100.0
2012-10-11 14:55:00,48.4,48.44,48.39,48.41,18100.0,34.1023,34.1305,34.0953,34.1094,18100.0
2012-10-11 15:00:00,48.42,48.46,48.4,48.43,15200.0,34.1164,34.1446,34.1023,34.1235,15200.0
2012-10-11 15:05:00,48.42,48.45,48.39,48.4,21200.0,34.1164,34.1375,34.0953,34.1023,21200.0
2012-10-11 15:10:00,48.41,48.51,48.41,48.49,17400.0,34.1094,34.1798,34.1094,34.1657,17400.0
2012-10-11 15:15:00,48.49,48.5,48.43,48.44,23100.0,34.1657,34.1728,34.1235,34.1305,23100.0
2012-10-11 15:20:00,48.44,48.47,48.43,48.47,20100.0,34.1305,34.1516,34.1235,34.1516,20100.0
2012-10-11 15:25:00,48.46,48.54,48.45,48.53,19000.0,34.1446,34.201,34.1375,34.1939,19000.0
2012-10-11 15:30:00,48.53,48.54,48.44,48.44,34500.0,34.1939,34.201,34.1305,34.1305,34500.0
2012-10-11 15:35:00,48.44,48.46,48.37,48.37,44400.0,34.1305,34.1446,34.0812,34.0812,44400.0
2012-10-11 15:40:00,48.37,48.41,48.36,48.4,48500.0,34.0812,34.1094,34.0741,34.1023,48500.0
2012-10-11 15:45:00,48.38,48.4,48.36,48.38,47600.0,34.0882,34.1023,34.0741,34.0882,47600.0
2012-10-11 15:50:00,48.39,48.43,48.38,48.42,50100.0,34.0953,34.1235,34.0882,34.1164,50100.0
2012-10-11 15:55:00,48.41,48.41,48.32,48.32,151400.0,34.1094,34.1094,34.046,34.046,151400.0
2012-10-12 09:30:00,48.54,48.64,48.34,48.62,60400.0,34.201,34.2714,34.06,34.2573,60400.0
2012-10-12 09:35:00,48.64,48.76,48.6,48.68,36900.0,34.2714,34.356,34.2432,34.2996,36900.0
2012-10-12 09:40:00,48.69,48.71,48.5,48.5,33100.0,34.3067,34.3207,34.1728,34.1728,33100.0
2012-10-12 09:45:00,48.48,48.6,48.46,48.57,17400.0,34.1587,34.2432,34.1446,34.2221,17400.0
2012-10-12 09:50:00,48.58,48.72,48.57,48.69,14800.0,34.2291,34.3278,34.2221,34.3067,14800.0
2012-10-12 09:55:00,48.69,48.82,48.68,48.76,26000.0,34.3067,34.3982,34.2996,34.356,26000.0
2012-10-12 10:00:00,48.75,48.8,48.65,48.67,133800.0,34.3489,34.3842,34.2785,34.2926,133800.0
2012-10-12 10:05:00,48.67,48.69,48.55,48.59,20100.0,34.2926,34.3067,34.208,34.2362,20100.0
2012-10-12 10:10:00,48.58,48.7,48.56,48.7,21400.0,34.2291,34.3137,34.2151,34.3137,21400.0
2012-10-12 10:15:00,48.7,48.72,48.54,48.56,46400.0,34.3137,34.3278,34.201,34.2151,46400.0
2012-10-12 10:20:00,48.55,48.6,48.5,48.59,27400.0,34.208,34.2432,34.1728,34.2362,27400.0
2012-10-12 10:25:00,48.58,48.58,48.37,48.37,62800.0,34.2291,34.2291,34.0812,34.0812,62800.0
2012-10-12 10:30:00,48.39,48.47,48.37,48.46,28700.0,34.0953,34.1516,34.0812,34.1446,28700.0
2012-10-12 10:35:00,48.45,48.54,48.42,48.54,15300.0,34.1375,34.201,34.1164,34.201,15300.0
2012-10-12 10:40:00,48.53,48.56,48.48,48.48,18200.0,34.1939,34.2151,34.1587,34.1587,18200.0
2012-10-12 10:45:00,48.47,48.47,48.38,48.41,24200.0,34.1516,34.1516,34.0882,34.1094,24200.0
2012-10-12 10:50:00,48.41,48.44,48.34,48.41,19000.0,34.1094,34.1305,34.06,34.1094,19000.0
2012-10-12 10:55:00,48.42,48.48,48.39,48.41,21400.0,34.1164,34.1587,34.0953,34.1094,21400.0
2012-10-12 11:00:00,48.42,48.43,48.33,48.34,21100.0,34.1164,34.1235,34.053,34.06,21100.0
2012-10-12 11:05:00,48.34,48.38,48.32,48.32,19000.0,34.06,34.0882,34.046,34.046,19000.0
2012-10-12 11:10:00,48.33,48.34,48.22,48.22,52300.0,34.053,34.06,33.9755,33.9755,52300.0
2012-10-12 11:15:00,48.21,48.26,48.17,48.26,33600.0,33.9684,34.0037,33.9403,34.0037,33600.0
2012-10-12 11:20:00,48.25,48.32,48.25,48.29,25300.0,33.9966,34.046,33.9966,34.0248,25300.0
2012-10-12 11:25:00,48.28,48.29,48.23,48.23,20800.0,34.0178,34.0248,33.9825,33.9825,20800.0
2012-10-12 11:30:00,48.23,48.23,48.08,48.11,55500.0,33.9825,33.9825,33.8768,33.898,55500.0
2012-10-12 11:35:00,48.11,48.12,48.04,48.06,35100.0,33.898,33.905,33.8487,33.8628,35100.0
2012-10-12 11:40:00,48.08,48.12,48.02,48.08,22500.0,33.8768,33.905,33.8346,33.8768,22500.0
2012-10-12 11:45:00,48.07,48.17,48.06,48.17,70400.0,33.8698,33.9403,33.8628,33.9403,70400.0
2012-10-12 11:50:00,48.17,48.21,48.15,48.19,35300.0,33.9403,33.9684,33.9262,33.9544,35300.0
2012-10-12 11:55:00,48.2,48.22,48.17,48.22,13800.0,33.9614,33.9755,33.9403,33.9755,13800.0
2012-10-12 12:00:00,48.23,48.24,48.17,48.19,22500.0,33.9825,33.9896,33.9403,33.9544,22500.0
2012-10-12 12:05:00,48.18,48.21,48.18,48.18,11400.0,33.9473,33.9684,33.9473,33.9473,11400.0
2012-10-12 12:10:00,48.18,48.22,48.17,48.19,14400.0,33.9473,33.9755,33.9403,33.9544,14400.0
2012-10-12 12:15:00,48.19,48.21,48.18,48.19,10300.0,33.9544,33.9684,33.9473,33.9544,10300.0
2012-10-12 12:20:00,48.19,48.21,48.16,48.16,18700.0,33.9544,33.9684,33.9332,33.9332,18700.0
2012-10-12 12:25:00,48.16,48.18,48.14,48.17,26400.0,33.9332,33.9473,33.9191,33.9403,26400.0
2012-10-12 12:30:00,48.18,48.22,48.18,48.21,51300.0,33.9473,33.9755,33.9473,33.9684,51300.0
2012-10-12 12:35:00,48.2,48.24,48.2,48.24,23300.0,33.9614,33.9896,33.9614,33.9896,23300.0
2012-10-12 12:40:00,48.23,48.25,48.22,48.25,25800.0,33.9825,33.9966,33.9755,33.9966,25800.0
2012-10-12 12:45:00,48.24,48.24,48.21,48.24,21500.0,33.9896,33.9896,33.9684,33.9896,21500.0
2012-10-12 12:50:00,48.25,48.27,48.23,48.25,31200.0,33.9966,34.0107,33.9825,33.9966,31200.0
2012-10-12 12:55:00,48.23,48.28,48.23,48.27,11900.0,33.9825,34.0178,33.9825,34.0107,11900.0
2012-10-12 13:00:00,48.28,48.29,48.25,48.28,15900.0,34.0178,34.0248,33.9966,34.0178,15900.0
2012-10-12 13:05:00,48.28,48.32,48.28,48.32,15500.0,34.0178,34.046,34.0178,34.046,15500.0
2012-10-12 13:10:00,48.31,48.32,48.28,48.32,18600.0,34.0389,34.046,34.0178,34.046,18600.0
2012-10-12 13:15:00,48.31,48.36,48.31,48.35,12200.0,34.0389,34.0741,34.0389,34.0671,12200.0
2012-10-12 13:20:00,48.35,48.38,48.35,48.36,39600.0,34.0671,34.0882,34.0671,34.0741,39600.0
2012-10-12 13:25:00,48.36,48.37,48.34,48.36,10800.0,34.0741,34.0812,34.06,34.0741,10800.0
2012-10-12 13:30:00,48.36,48.38,48.35,48.36,18400.0,34.0741,34.0882,34.0671,34.0741,18400.0
2012-10-12 13:35:00,48.37,48.37,48.31,48.35,10500.0,34.0812,34.0812,34.0389,34.0671,10500.0
2012-10-12 13:40:00,48.35,48.37,48.33,48.34,17900.0,34.0671,34.0812,34.053,34.06,17900.0
2012-10-12 13:45:00,48.35,48.37,48.32,48.35,25500.0,34.0671,34.0812,34.046,34.0671,25500.0
2012-10-12 13:50:00,48.35,48.41,48.35,48.39,9500.0,34.0671,34.1094,34.0671,34.0953,9500.0
2012-10-12 13:55:00,48.4,48.49,48.39,48.45,22200.0,34.1023,34.1657,34.0953,34.1375,22200.0
2012-10-12 14:00:00,48.45,48.46,48.38,48.4,9600.0,34.1375,34.1446,34.0882,34.1023,9600.0
2012-10-12 14:05:00,48.4,48.45,48.39,48.43,19100.0,34.1023,34.1375,34.0953,34.1235,19100.0
2012-10-12 14:10:00,48.43,48.44,48.4,48.4,17100.0,34.1235,34.1305,34.1023,34.1023,17100.0
2012-10-12 14:15:00,48.39,48.4,48.37,48.38,10600.0,34.0953,34.1023,34.0812,34.0882,10600.0
2012-10-12 14:20:00,48.38,48.38,48.33,48.35,44400.0,34.0882,34.0882,34.053,34.0671,44400.0
2012-10-12 14:25:00,48.36,48.44,48.36,48.43,42800.0,34.0741,34.1305,34.0741,34.1235,42800.0
2012-10-12 14:30:00,48.42,48.45,48.41,48.43,26200.0,34.1164,34.1375,34.1094,34.1235,26200.0
2012-10-12 14:35:00,48.43,48.45,48.42,48.44,15600.0,34.1235,34.1375,34.1164,34.1305,15600.0
2012-10-12 14:40:00,48.44,48.44,48.38,48.4,27600.0,34.1305,34.1305,34.0882,34.1023,27600.0
2012-10-12 14:45:00,48.41,48.43,48.39,48.43,10400.0,34.1094,34.1235,34.0953,34.1235,10400.0
2012-10-12 14:50:00,48.42,48.5,48.41,48.45,23100.0,34.1164,34.1728,34.1094,34.1375,23100.0
2012-10-12 14:55:00,48.44,48.45,48.39,48.41,29200.0,34.1305,34.1375,34.0953,34.1094,29200.0
2012-10-12 15:00:00,48.41,48.42,48.37,48.38,31700.0,34.1094,34.1164,34.0812,34.0882,31700.0
2012-10-12 15:05:00,48.36,48.41,48.36,48.39,24000.0,34.0741,34.1094,34.0741,34.0953,24000.0
2012-10-12 15:10:00,48.38,48.41,48.37,48.41,28400.0,34.0882,34.1094,34.0812,34.1094,28400.0
2012-10-12 15:15:00,48.4,48.44,48.4,48.43,18600.0,34.1023,34.1305,34.1023,34.1235,18600.0
2012-10-12 15:20:00,48.44,48.45,48.41,48.41,28900.0,34.1305,34.1375,34.1094,34.1094,28900.0
2012-10-12 15:25:00,48.42,48.44,48.4,48.42,18100.0,34.1164,34.1305,34.1023,34.1164,18100.0
2012-10-12 15:30:00,48.42,48.42,48.33,48.38,31100.0,34.1164,34.1164,34.053,34.0882,31100.0
2012-10-12 15:35:00,48.38,48.38,48.33,48.34,31000.0,34.0882,34.0882,34.053,34.06,31000.0
2012-10-12 15:40:00,48.34,48.37,48.32,48.37,23700.0,34.06,34.0812,34.046,34.0812,23700.0
2012-10-12 15:45:00,48.37,48.4,48.31,48.32,52900.0,34.0812,34.1023,34.0389,34.046,52900.0
2012-10-12 15:50:00,48.32,48.39,48.32,48.36,43800.0,34.046,34.0953,34.046,34.0741,43800.0
2012-10-12 15:55:00,48.36,48.37,48.34,48.36,87400.0,34.0741,34.0812,34.06,34.0741,87400.0
2012-10-15 09:30:00,48.46,48.5,48.29,48.45,71200.0,34.1446,34.1728,34.0248,34.1375,71200.0
2012-10-15 09:35:00,48.45,48.59,48.41,48.51,66400.0,34.1375,34.2362,34.1094,34.1798,66400.0
2012-10-15 09:40:00,48.5,48.52,48.42,48.42,53000.0,34.1728,34.1869,34.1164,34.1164,53000.0
2012-10-15 09:45:00,48.43,48.47,48.25,48.32,55300.0,34.1235,34.1516,33.9966,34.046,55300.0
2012-10-15 09:50:00,48.33,48.41,48.3,48.37,48500.0,34.053,34.1094,34.0319,34.0812,48500.0
2012-10-15 09:55:00,48.37,48.39,48.27,48.33,35000.0,34.0812,34.0953,34.0107,34.053,35000.0
2012-10-15 10:00:00,48.33,48.44,48.25,48.38,35800.0,34.053,34.1305,33.9966,34.0882,35800.0
2012-10-15 10:05:00,48.37,48.43,48.31,48.36,28400.0,34.0812,34.1235,34.0389,34.0741,28400.0
2012-10-15 10:10:00,48.38,48.4,48.23,48.24,35900.0,34.0882,34.1023,33.9825,33.9896,35900.0
2012-10-15 10:15:00,48.24,48.31,48.21,48.28,27300.0,33.9896,34.0389,33.9684,34.0178,27300.0
2012-10-15 10:20:00,48.29,48.37,48.25,48.36,36300.0,34.0248,34.0812,33.9966,34.0741,36300.0
2012-10-15 10:25:00,48.37,48.39,48.31,48.31,24000.0,34.0812,34.0953,34.0389,34.0389,24000.0
2012-10-15 10:30:00,48.3,48.42,48.27,48.41,23500.0,34.0319,34.1164,34.0107,34.1094,23500.0
2012-10-15 10:35:00,48.41,48.41,48.32,48.33,105300.0,34.1094,34.1094,34.046,34.053,105300.0
2012-10-15 10:40:00,48.33,48.34,48.28,48.29,62200.0,34.053,34.06,34.0178,34.0248,62200.0
2012-10-15 10:45:00,48.29,48.34,48.27,48.27,25600.0,34.0248,34.06,34.0107,34.0107,25600.0
2012-10-15 10:50:00,48.28,48.31,48.24,48.27,17000.0,34.0178,34.0389,33.9896,34.0107,17000.0
2012-10-15 10:55:00,48.27,48.3,48.24,48.3,17100.0,34.0107,34.0319,33.9896,34.0319,17100.0
2012-10-15 11:00:00,48.32,48.33,48.27,48.28,29100.0,34.046,34.053,34.0107,34.0178,29100.0
2012-10-15 11:05:00,48.28,48.42,48.26,48.37,50200.0,34.0178,34.1164,34.0037,34.0812,50200.0
2012-10-15 11:10:00,48.37,48.4,48.32,48.34,40200.0,34.0812,34.1023,34.046,34.06,40200.0
2012-10-15 11:15:00,48.34,48.38,48.29,48.37,23400.0,34.06,34.0882,34.0248,34.0812,23400.0
2012-10-15 11:20:00,48.38,48.42,48.31,48.31,37600.0,34.0882,34.1164,34.0389,34.0389,37600.0
2012-10-15 11:25:00,48.31,48.37,48.28,48.32,32300.0,34.0389,34.0812,34.0178,34.046,32300.0
2012-10-15 11:30:00,48.32,48.37,48.32,48.33,24300.0,34.046,34.0812,34.046,34.053,24300.0
2012-10-15 11:35:00,48.34,48.41,48.34,48.39,29900.0,34.06,34.1094,34.06,34.0953,29900.0
2012-10-15 11:40:00,48.39,48.5,48.38,48.38,32100.0,34.0953,34.1728,34.0882,34.0882,32100.0
2012-10-15 11:45:00,48.4,48.48,48.39,48.47,28300.0,34.1023,34.1587,34.0953,34.1516,28300.0
2012-10-15 11:50:00,48.47,48.5,48.46,48.48,35200.0,34.1516,34.1728,34.1446,34.1587,35200.0
2012-10-15 11:55:00,48.48,48.51,48.48,48.48,28900.0,34.1587,34.1798,34.1587,34.1587,28900.0
2012-10-15 12:00:00,48.48,48.52,48.47,48.51,23100.0,34.1587,34.1869,34.1516,34.1798,23100.0
2012-10-15 12:05:00,48.51,48.51,48.41,48.48,57500.0,34.1798,34.1798,34.1094,34.1587,57500.0
2012-10-15 12:10:00,48.48,48.5,48.41,48.42,25800.0,34.1587,34.1728,34.1094,34.1164,25800.0
2012-10-15 12:15:00,48.43,48.49,48.41,48.45,37100.0,34.1235,34.1657,34.1094,34.1375,37100.0
2012-10-15 12:20:00,48.44,48.46,48.4,48.43,35200.0,34.1305,34.1446,34.1023,34.1235,35200.0
2012-10-15 12:25:00,48.43,48.5,48.41,48.48,43900.0,34.1235,34.1728,34.1094,34.1587,43900.0
2012-10-15 12:30:00,48.49,48.5,48.42,48.43,32400.0,34.1657,34.1728,34.1164,34.1235,32400.0
2012-10-15 12:35:00,48.43,48.45,48.39,48.45,31700.0,34.1235,34.1375,34.0953,34.1375,31700.0
2012-10-15 12:40:00,48.45,48.49,48.45,48.47,18100.0,34.1375,34.1657,34.1375,34.1516,18100.0
2012-10-15 12:45:00,48.47,48.48,48.44,48.45,10900.0,34.1516,34.1587,34.1305,34.1375,10900.0
2012-10-15 12:50:00,48.45,48.46,48.41,48.43,10500.0,34.1375,34.1446,34.1094,34.1235,10500.0
2012-10-15 12:55:00,48.43,48.45,48.43,48.44,6200.0,34.1235,34.1375,34.1235,34.1305,6200.0
2012-10-15 13:00:00,48.44,48.48,48.44,48.48,7500.0,34.1305,34.1587,34.1305,34.1587,7500.0
2012-10-15 13:05:00,48.49,48.5,48.48,48.5,14800.0,34.1657,34.1728,34.1587,34.1728,14800.0
2012-10-15 13:10:00,48.5,48.51,48.45,48.45,26700.0,34.1728,34.1798,34.1375,34.1375,26700.0
2012-10-15 13:15:00,48.44,48.49,48.44,48.48,9900.0,34.1305,34.1657,34.1305,34.1587,9900.0
2012-10-15 13:20:00,48.48,48.5,48.45,48.47,34900.0,34.1587,34.1728,34.1375,34.1516,34900.0
2012-10-15 13:25:00,48.47,48.5,48.45,48.48,42600.0,34.1516,34.1728,34.1375,34.1587,42600.0
2012-10-15 13:30:00,48.47,48.5,48.42,48.42,35000.0,34.1516,34.1728,34.1164,34.1164,35000.0
2012-10-15 13:35:00,48.43,48.45,48.41,48.41,7400.0,34.1235,34.1375,34.1094,34.1094,7400.0
2012-10-15 13:40:00,48.42,48.44,48.41,48.41,23100.0,34.1164,34.1305,34.1094,34.1094,23100.0
2012-10-15 13:45:00,48.41,48.43,48.4,48.42,13300.0,34.1094,34.1235,34.1023,34.1164,13300.0
2012-10-15 13:50:00,48.42,48.42,48.37,48.39,24800.0,34.1164,34.1164,34.0812,34.0953,24800.0
2012-10-15 13:55:00,48.4,48.42,48.39,48.41,16000.0,34.1023,34.1164,34.0953,34.1094,16000.0
2012-10-15 14:00:00,48.41,48.45,48.41,48.41,25700.0,34.1094,34.1375,34.1094,34.1094,25700.0
2012-10-15 14:05:00,48.42,48.43,48.39,48.41,25700.0,34.1164,34.1235,34.0953,34.1094,25700.0
2012-10-15 14:10:00,48.4,48.45,48.39,48.45,22600.0,34.1023,34.1375,34.0953,34.1375,22600.0
2012-10-15 14:15:00,48.45,48.46,48.41,48.42,25600.0,34.1375,34.1446,34.1094,34.1164,25600.0
2012-10-15 14:20:00,48.43,48.46,48.41,48.45,23400.0,34.1235,34.1446,34.1094,34.1375,23400.0
2012-10-15 14:25:00,48.45,48.45,48.35,48.35,23200.0,34.1375,34.1375,34.0671,34.0671,23200.0
2012-10-15 14:30:00,48.35,48.37,48.26,48.29,38300.0,34.0671,34.0812,34.0037,34.0248,38300.0
2012-10-15 14:35:00,48.28,48.32,48.26,48.29,38000.0,34.0178,34.046,34.0037,34.0248,38000.0
2012-10-15 14:40:00,48.29,48.3,48.2,48.21,65100.0,34.0248,34.0319,33.9614,33.9684,65100.0
2012-10-15 14:45:00,48.21,48.24,48.19,48.2,45900.0,33.9684,33.9896,33.9544,33.9614,45900.0
2012-10-15 14:50:00,48.19,48.25,48.16,48.23,66800.0,33.9544,33.9966,33.9332,33.9825,66800.0
2012-10-15 14:55:00,48.23,48.29,48.23,48.26,37000.0,33.9825,34.0248,33.9825,34.0037,37000.0
2012-10-15 15:00:00,48.27,48.33,48.26,48.28,23500.0,34.0107,34.053,34.0037,34.0178,23500.0
2012-10-15 15:05:00,48.29,48.34,48.29,48.34,31700.0,34.0248,34.06,34.0248,34.06,31700.0
2012-10-15 15:10:00,48.34,48.4,48.31,48.34,47600.0,34.06,34.1023,34.0389,34.06,47600.0
2012-10-15 15:15:00,48.35,48.4,48.33,48.4,43700.0,34.0671,34.1023,34.053,34.1023,43700.0
2012-10-15 15:20:00,48.4,48.41,48.37,48.41,42100.0,34.1023,34.1094,34.0812,34.1094,42100.0
2012-10-15 15:25:00,48.41,48.41,48.36,48.41,46500.0,34.1094,34.1094,34.0741,34.1094,46500.0
2012-10-15 15:30:00,48.42,48.44,48.32,48.33,84300.0,34.1164,34.1305,34.046,34.053,84300.0
2012-10-15 15:35:00,48.32,48.35,48.32,48.32,88000.0,34.046,34.0671,34.046,34.046,88000.0
2012-10-15 15:40:00,48.33,48.33,48.28,48.32,91300.0,34.053,34.053,34.0178,34.046,91300.0
2012-10-15 15:45:00,48.32,48.4,48.32,48.4,73200.0,34.046,34.1023,34.046,34.1023,73200.0
2012-10-15 15:50:00,48.4,48.45,48.4,48.45,74200.0,34.1023,34.1375,34.1023,34.1375,74200.0
2012-10-15 15:55:00,48.44,48.49,48.39,48.4,244600.0,34.1305,34.1657,34.0953,34.1023,244600.0
2012-10-16 09:30:00,48.63,48.86,48.54,48.59,70600.0,34.2644,34.4264,34.201,34.2362,70600.0
2012-10-16 09:35:00,48.6,48.72,48.58,48.71,15800.0,34.2432,34.3278,34.2291,34.3207,15800.0
2012-10-16 09:40:00,48.71,48.8,48.68,48.77,27400.0,34.3207,34.3842,34.2996,34.363,27400.0
2012-10-16 09:45:00,48.76,48.76,48.63,48.68,48800.0,34.356,34.356,34.2644,34.2996,48800.0
2012-10-16 09:50:00,48.68,48.82,48.68,48.7,89500.0,34.2996,34.3982,34.2996,34.3137,89500.0
2012-10-16 09:55:00,48.71,48.88,48.71,48.81,30700.0,34.3207,34.4405,34.3207,34.3912,30700.0
2012-10-16 10:00:00,48.83,48.84,48.67,48.71,33200.0,34.4053,34.4123,34.2926,34.3207,33200.0
2012-10-16 10:05:00,48.71,48.8,48.67,48.79,18600.0,34.3207,34.3842,34.2926,34.3771,18600.0
2012-10-16 10:10:00,48.79,48.82,48.77,48.8,21400.0,34.3771,34.3982,34.363,34.3842,21400.0
2012-10-16 10:15:00,48.8,48.85,48.77,48.77,15600.0,34.3842,34.4194,34.363,34.363,15600.0
2012-10-16 10:20:00,48.77,48.77,48.67,48.69,47200.0,34.363,34.363,34.2926,34.3067,47200.0
2012-10-16 10:25:00,48.7,48.8,48.67,48.8,33600.0,34.3137,34.3842,34.2926,34.3842,33600.0
2012-10-16 10:30:00,48.79,48.84,48.78,48.84,7400.0,34.3771,34.4123,34.3701,34.4123,7400.0
2012-10-16 10:35:00,48.82,48.84,48.75,48.76,16000.0,34.3982,34.4123,34.3489,34.356,16000.0
2012-10-16 10:40:00,48.77,48.78,48.72,48.72,17900.0,34.363,34.3701,34.3278,34.3278,17900.0
2012-10-16 10:45:00,48.73,48.74,48.7,48.73,14200.0,34.3348,34.3419,34.3137,34.3348,14200.0
2012-10-16 10:50:00,48.72,48.73,48.64,48.7,30500.0,34.3278,34.3348,34.2714,34.3137,30500.0
2012-10-16 10:55:00,48.69,48.84,48.69,48.8,23000.0,34.3067,34.4123,34.3067,34.3842,23000.0
2012-10-16 11:00:00,48.79,48.79,48.71,48.74,22100.0,34.3771,34.3771,34.3207,34.3419,22100.0
2012-10-16 11:05:00,48.74,48.8,48.72,48.78,26900.0,34.3419,34.3842,34.3278,34.3701,26900.0
2012-10-16 11:10:00,48.78,48.82,48.77,48.81,17600.0,34.3701,34.3982,34.363,34.3912,17600.0
2012-10-16 11:15:00,48.81,48.86,48.8,48.86,18200.0,34.3912,34.4264,34.3842,34.4264,18200.0
2012-10-16 11:20:00,48.87,48.93,48.86,48.89,18400.0,34.4335,34.4758,34.4264,34.4476,18400.0
2012-10-16 11:25:00,48.89,48.96,48.88,48.96,36600.0,34.4476,34.4969,34.4405,34.4969,36600.0
2012-10-16 11:30:00,48.96,48.98,48.91,48.91,25300.0,34.4969,34.511,34.4617,34.4617,25300.0
2012-10-16 11:35:00,48.91,48.92,48.86,48.86,53000.0,34.4617,34.4687,34.4264,34.4264,53000.0
2012-10-16 11:40:00,48.86,48.87,48.83,48.83,15400.0,34.4264,34.4335,34.4053,34.4053,15400.0
2012-10-16 11:45:00,48.83,48.87,48.83,48.83,6700.0,34.4053,34.4335,34.4053,34.4053,6700.0
2012-10-16 11:50:00,48.84,48.86,48.83,48.83,10700.0,34.4123,34.4264,34.4053,34.4053,10700.0
2012-10-16 11:55:00,48.83,48.87,48.83,48.87,11600.0,34.4053,34.4335,34.4053,34.4335,11600.0
2012-10-16 12:00:00,48.86,48.88,48.84,48.87,11300.0,34.4264,34.4405,34.4123,34.4335,11300.0
2012-10-16 12:05:00,48.87,48.9,48.83,48.87,38600.0,34.4335,34.4546,34.4053,34.4335,38600.0
2012-10-16 12:10:00,48.88,48.88,48.84,48.85,16200.0,34.4405,34.4405,34.4123,34.4194,16200.0
2012-10-16 12:15:00,48.86,48.86,48.82,48.84,14500.0,34.4264,34.4264,34.3982,34.4123,14500.0
2012-10-16 12:20:00,48.83,48.84,48.82,48.83,16700.0,34.4053,34.4123,34.3982,34.4053,16700.0
2012-10-16 12:25:00,48.83,48.84,48.82,48.83,9800.0,34.4053,34.4123,34.3982,34.4053,9800.0
2012-10-16 12:30:00,48.82,48.87,48.82,48.85,10300.0,34.3982,34.4335,34.3982,34.4194,10300.0
2012-10-16 12:35:00,48.85,48.87,48.83,48.85,15300.0,34.4194,34.4335,34.4053,34.4194,15300.0
2012-10-16 12:40:00,48.86,48.87,48.86,48.87,6900.0,34.4264,34.4335,34.4264,34.4335,6900.0
2012-10-16 12:45:00,48.87,48.87,48.84,48.84,17500.0,34.4335,34.4335,34.4123,34.4123,17500.0
2012-10-16 12:50:00,48.84,48.85,48.82,48.82,11400.0,34.4123,34.4194,34.3982,34.3982,11400.0
2012-10-16 12:55:00,48.82,48.83,48.82,48.82,10200.0,34.3982,34.4053,34.3982,34.3982,10200.0
2012-10-16 13:00:00,48.82,48.83,48.82,48.83,6600.0,34.3982,34.4053,34.3982,34.4053,6600.0
2012-10-16 13:05:00,48.83,48.85,48.82,48.85,29600.0,34.4053,34.4194,34.3982,34.4194,29600.0
2012-10-16 13:10:00,48.84,48.85,48.84,48.84,3900.0,34.4123,34.4194,34.4123,34.4123,3900.0
2012-10-16 13:15:00,48.85,48.89,48.84,48.89,9200.0,34.4194,34.4476,34.4123,34.4476,9200.0
2012-10-16 13:20:00,48.89,48.94,48.89,48.93,22600.0,34.4476,34.4828,34.4476,34.4758,22600.0
2012-10-16 13:25:00,48.93,48.93,48.9,48.9,12400.0,34.4758,34.4758,34.4546,34.4546,12400.0
2012-10-16 13:30:00,48.9,48.93,48.89,48.93,16800.0,34.4546,34.4758,34.4476,34.4758,16800.0
2012-10-16 13:35:00,48.93,48.95,48.92,48.94,8900.0,34.4758,34.4898,34.4687,34.4828,8900.0
2012-10-16 13:40:00,48.94,48.95,48.93,48.94,14400.0,34.4828,34.4898,34.4758,34.4828,14400.0
2012-10-16 13:45:00,48.93,48.94,48.92,48.93,15700.0,34.4758,34.4828,34.4687,34.4758,15700.0
2012-10-16 13:50:00,48.93,48.94,48.92,48.93,10200.0,34.4758,34.4828,34.4687,34.4758,10200.0
2012-10-16 13:55:00,48.94,48.97,48.93,48.96,19000.0,34.4828,34.5039,34.4758,34.4969,19000.0
2012-10-16 14:00:00,48.96,48.98,48.93,48.98,21800.0,34.4969,34.511,34.4758,34.511,21800.0
2012-10-16 14:05:00,48.97,49.0,48.96,48.97,28900.0,34.5039,34.5251,34.4969,34.5039,28900.0
2012-10-16 14:10:00,48.97,48.97,48.87,48.89,22300.0,34.5039,34.5039,34.4335,34.4476,22300.0
2012-10-16 14:15:00,48.88,48.89,48.87,48.87,10100.0,34.4405,34.4476,34.4335,34.4335,10100.0
2012-10-16 14:20:00,48.87,48.9,48.84,48.88,39400.0,34.4335,34.4546,34.4123,34.4405,39400.0
2012-10-16 14:25:00,48.88,48.89,48.86,48.89,24200.0,34.4405,34.4476,34.4264,34.4476,24200.0
2012-10-16 14:30:00,48.89,48.89,48.85,48.86,13400.0,34.4476,34.4476,34.4194,34.4264,13400.0
2012-10-16 14:35:00,48.87,48.9,48.86,48.87,16700.0,34.4335,34.4546,34.4264,34.4335,16700.0
2012-10-16 14:40:00,48.87,48.93,48.87,48.91,31000.0,34.4335,34.4758,34.4335,34.4617,31000.0
2012-10-16 14:45:00,48.91,48.92,48.89,48.89,14400.0,34.4617,34.4687,34.4476,34.4476,14400.0
2012-10-16 14:50:00,48.89,48.89,48.86,48.86,10000.0,34.4476,34.4476,34.4264,34.4264,10000.0
2012-10-16 14:55:00,48.86,48.88,48.85,48.87,10900.0,34.4264,34.4405,34.4194,34.4335,10900.0
2012-10-16 15:00:00,48.87,48.88,48.83,48.85,17700.0,34.4335,34.4405,34.4053,34.4194,17700.0
2012-10-16 15:05:00,48.83,48.84,48.82,48.83,28100.0,34.4053,34.4123,34.3982,34.4053,28100.0
2012-10-16 15:10:00,48.83,48.84,48.82,48.82,10200.0,34.4053,34.4123,34.3982,34.3982,10200.0
2012-10-16 15:15:00,48.82,48.87,48.82,48.83,24400.0,34.3982,34.4335,34.3982,34.4053,24400.0
2012-10-16 15:20:00,48.84,48.84,48.81,48.81,21500.0,34.4123,34.4123,34.3912,34.3912,21500.0
2012-10-16 15:25:00,48.81,48.86,48.8,48.86,20500.0,34.3912,34.4264,34.3842,34.4264,20500.0
2012-10-16 15:30:00,48.86,48.89,48.86,48.87,23800.0,34.4264,34.4476,34.4264,34.4335,23800.0
2012-10-16 15:35:00,48.88,48.93,48.87,48.91,48800.0,34.4405,34.4758,34.4335,34.4617,48800.0
2012-10-16 15:40:00,48.92,48.93,48.87,48.91,36700.0,34.4687,34.4758,34.4335,34.4617,36700.0
2012-10-16 15:45:00,48.92,48.92,48.89,48.9,26300.0,34.4687,34.4687,34.4476,34.4546,26300.0
2012-10-16 15:50:00,48.89,48.95,48.88,48.94,57400.0,34.4476,34.4898,34.4405,34.4828,57400.0
2012-10-16 15:55:00,48.94,48.98,48.87,48.88,276700.0,34.4828,34.511,34.4335,34.4405,276700.0
2012-10-17 09:30:00,49.18,49.25,49.06,49.1,98800.0,34.6519,34.7012,34.5674,34.5955,98800.0
2012-10-17 09:35:00,49.17,49.2,49.06,49.12,35200.0,34.6449,34.666,34.5674,34.6096,35200.0
2012-10-17 09:40:00,49.11,49.15,49.06,49.11,33600.0,34.6026,34.6308,34.5674,34.6026,33600.0
2012-10-17 09:45:00,49.11,49.14,48.99,49.1,47300.0,34.6026,34.6237,34.518,34.5955,47300.0
2012-10-17 09:50:00,49.12,49.13,48.99,49.02,35400.0,34.6096,34.6167,34.518,34.5392,35400.0
2012-10-17 09:55:00,49.03,49.14,49.01,49.03,37700.0,34.5462,34.6237,34.5321,34.5462,37700.0
2012-10-17 10:00:00,49.02,49.07,48.97,49.03,53700.0,34.5392,34.5744,34.5039,34.5462,53700.0
2012-10-17 10:05:00,49.02,49.12,49.01,49.12,86000.0,34.5392,34.6096,34.5321,34.6096,86000.0
2012-10-17 10:10:00,49.13,49.14,49.06,49.13,93500.0,34.6167,34.6237,34.5674,34.6167,93500.0
2012-10-17 10:15:00,49.13,49.14,49.09,49.12,37500.0,34.6167,34.6237,34.5885,34.6096,37500.0
2012-10-17 10:20:00,49.11,49.15,49.11,49.13,31100.0,34.6026,34.6308,34.6026,34.6167,31100.0
2012-10-17 10:25:00,49.13,49.15,49.12,49.14,26100.0,34.6167,34.6308,34.6096,34.6237,26100.0
2012-10-17 10:30:00,49.14,49.15,49.12,49.14,14000.0,34.6237,34.6308,34.6096,34.6237,14000.0
2012-10-17 10:35:00,49.13,49.14,49.11,49.12,13500.0,34.6167,34.6237,34.6026,34.6096,13500.0
2012-10-17 10:40:00,49.13,49.16,49.13,49.15,26400.0,34.6167,34.6378,34.6167,34.6308,26400.0
2012-10-17 10:45:00,49.14,49.15,49.11,49.14,27500.0,34.6237,34.6308,34.6026,34.6237,27500.0
2012-10-17 10:50:00,49.13,49.13,49.07,49.07,28400.0,34.6167,34.6167,34.5744,34.5744,28400.0
2012-10-17 10:55:00,49.08,49.16,49.08,49.09,47000.0,34.5814,34.6378,34.5814,34.5885,47000.0
2012-10-17 11:00:00,49.1,49.11,49.02,49.04,18500.0,34.5955,34.6026,34.5392,34.5533,18500.0
2012-10-17 11:05:00,49.04,49.07,49.03,49.05,17000.0,34.5533,34.5744,34.5462,34.5603,17000.0
2012-10-17 11:10:00,49.05,49.07,49.02,49.05,21700.0,34.5603,34.5744,34.5392,34.5603,21700.0
2012-10-17 11:15:00,49.04,49.09,49.04,49.06,39300.0,34.5533,34.5885,34.5533,34.5674,39300.0
2012-10-17 11:20:00,49.05,49.1,49.05,49.09,12900.0,34.5603,34.5955,34.5603,34.5885,12900.0
2012-10-17 11:25:00,49.08,49.12,49.08,49.09,37400.0,34.5814,34.6096,34.5814,34.5885,37400.0
2012-10-17 11:30:00,49.1,49.14,49.09,49.13,12100.0,34.5955,34.6237,34.5885,34.6167,12100.0
2012-10-17 11:35:00,49.12,49.15,49.12,49.15,11900.0,34.6096,34.6308,34.6096,34.6308,11900.0
2012-10-17 11:40:00,49.14,49.15,49.08,49.08,13300.0,34.6237,34.6308,34.5814,34.5814,13300.0
2012-10-17 11:45:00,49.08,49.09,49.05,49.06,13000.0,34.5814,34.5885,34.5603,34.5674,13000.0
2012-10-17 11:50:00,49.07,49.1,49.07,49.08,10800.0,34.5744,34.5955,34.5744,34.5814,10800.0
2012-10-17 11:55:00,49.09,49.09,49.06,49.08,13700.0,34.5885,34.5885,34.5674,34.5814,13700.0
2012-10-17 12:00:00,49.08,49.11,49.08,49.11,14200.0,34.5814,34.6026,34.5814,34.6026,14200.0
2012-10-17 12:05:00,49.12,49.19,49.11,49.19,69000.0,34.6096,34.6589,34.6026,34.6589,69000.0
2012-10-17 12:10:00,49.19,49.2,49.16,49.17,25400.0,34.6589,34.666,34.6378,34.6449,25400.0
2012-10-17 12:15:00,49.18,49.18,49.14,49.15,13600.0,34.6519,34.6519,34.6237,34.6308,13600.0
2012-10-17 12:20:00,49.14,49.18,49.14,49.16,51700.0,34.6237,34.6519,34.6237,34.6378,51700.0
2012-10-17 12:25:00,49.16,49.16,49.12,49.15,23800.0,34.6378,34.6378,34.6096,34.6308,23800.0
2012-10-17 12:30:00,49.16,49.18,49.14,49.15,15900.0,34.6378,34.6519,34.6237,34.6308,15900.0
2012-10-17 12:35:00,49.14,49.16,49.13,49.15,69300.0,34.6237,34.6378,34.6167,34.6308,69300.0
2012-10-17 12:40:00,49.15,49.24,49.15,49.23,34100.0,34.6308,34.6942,34.6308,34.6871,34100.0
2012-10-17 12:45:00,49.22,49.28,49.21,49.25,23400.0,34.6801,34.7224,34.673,34.7012,23400.0
2012-10-17 12:50:00,49.26,49.28,49.26,49.27,12000.0,34.7083,34.7224,34.7083,34.7153,12000.0
2012-10-17 12:55:00,49.27,49.3,49.26,49.29,14300.0,34.7153,34.7365,34.7083,34.7294,14300.0
2012-10-17 13:00:00,49.28,49.32,49.28,49.29,27300.0,34.7224,34.7505,34.7224,34.7294,27300.0
2012-10-17 13:05:00,49.28,49.31,49.28,49.31,25300.0,34.7224,34.7435,34.7224,34.7435,25300.0
2012-10-17 13:10:00,49.32,49.34,49.31,49.34,19900.0,34.7505,34.7646,34.7435,34.7646,19900.0
2012-10-17 13:15:00,49.34,49.37,49.31,49.32,52600.0,34.7646,34.7858,34.7435,34.7505,52600.0
2012-10-17 13:20:00,49.31,49.35,49.31,49.35,12900.0,34.7435,34.7717,34.7435,34.7717,12900.0
2012-10-17 13:25:00,49.35,49.36,49.31,49.32,26800.0,34.7717,34.7787,34.7435,34.7505,26800.0
2012-10-17 13:30:00,49.33,49.33,49.27,49.27,15600.0,34.7576,34.7576,34.7153,34.7153,15600.0
2012-10-17 13:35:00,49.28,49.29,49.24,49.25,7000.0,34.7224,34.7294,34.6942,34.7012,7000.0
2012-10-17 13:40:00,49.24,49.24,49.14,49.18,25600.0,34.6942,34.6942,34.6237,34.6519,25600.0
2012-10-17 13:45:00,49.18,49.18,49.09,49.14,15100.0,34.6519,34.6519,34.5885,34.6237,15100.0
2012-10-17 13:50:00,49.14,49.17,49.13,49.13,21300.0,34.6237,34.6449,34.6167,34.6167,21300.0
2012-10-17 13:55:00,49.13,49.13,49.1,49.13,10700.0,34.6167,34.6167,34.5955,34.6167,10700.0
2012-10-17 14:00:00,49.13,49.17,49.13,49.13,21600.0,34.6167,34.6449,34.6167,34.6167,21600.0
2012-10-17 14:05:00,49.14,49.18,49.12,49.17,15300.0,34.6237,34.6519,34.6096,34.6449,15300.0
2012-10-17 14:10:00,49.19,49.19,49.16,49.18,9800.0,34.6589,34.6589,34.6378,34.6519,9800.0
2012-10-17 14:15:00,49.18,49.18,49.17,49.17,11200.0,34.6519,34.6519,34.6449,34.6449,11200.0
2012-10-17 14:20:00,49.17,49.24,49.16,49.23,13100.0,34.6449,34.6942,34.6378,34.6871,13100.0
2012-10-17 14:25:00,49.23,49.27,49.19,49.21,29500.0,34.6871,34.7153,34.6589,34.673,29500.0
2012-10-17 14:30:00,49.21,49.22,49.16,49.19,23500.0,34.673,34.6801,34.6378,34.6589,23500.0
2012-10-17 14:35:00,49.19,49.22,49.19,49.2,21500.0,34.6589,34.6801,34.6589,34.666,21500.0
2012-10-17 14:40:00,49.2,49.24,49.19,49.24,17900.0,34.666,34.6942,34.6589,34.6942,17900.0
2012-10-17 14:45:00,49.24,49.25,49.21,49.25,25600.0,34.6942,34.7012,34.673,34.7012,25600.0
2012-10-17 14:50:00,49.24,49.28,49.24,49.24,27300.0,34.6942,34.7224,34.6942,34.6942,27300.0
2012-10-17 14:55:00,49.24,49.29,49.23,49.29,25200.0,34.6942,34.7294,34.6871,34.7294,25200.0
2012-10-17 15:00:00,49.28,49.29,49.22,49.23,21000.0,34.7224,34.7294,34.6801,34.6871,21000.0
2012-10-17 15:05:00,49.23,49.3,49.22,49.29,20200.0,34.6871,34.7365,34.6801,34.7294,20200.0
2012-10-17 15:10:00,49.29,49.31,49.28,49.29,24600.0,34.7294,34.7435,34.7224,34.7294,24600.0
2012-10-17 15:15:00,49.3,49.34,49.27,49.29,83900.0,34.7365,34.7646,34.7153,34.7294,83900.0
2012-10-17 15:20:00,49.29,49.31,49.29,49.3,50800.0,34.7294,34.7435,34.7294,34.7365,50800.0
2012-10-17 15:25:00,49.31,49.32,49.27,49.29,42700.0,34.7435,34.7505,34.7153,34.7294,42700.0
2012-10-17 15:30:00,49.3,49.3,49.25,49.27,96200.0,34.7365,34.7365,34.7012,34.7153,96200.0
2012-10-17 15:35:00,49.27,49.3,49.25,49.26,82400.0,34.7153,34.7365,34.7012,34.7083,82400.0
2012-10-17 15:40:00,49.26,49.35,49.26,49.34,32200.0,34.7083,34.7717,34.7083,34.7646,32200.0
2012-10-17 15:45:00,49.35,49.35,49.28,49.28,103400.0,34.7717,34.7717,34.7224,34.7224,103400.0
2012-10-17 15:50:00,49.28,49.31,49.28,49.3,118200.0,34.7224,34.7435,34.7224,34.7365,118200.0
2012-10-17 15:55:00,49.3,49.31,49.29,49.3,104700.0,34.7365,34.7435,34.7294,34.7365,104700.0
2012-10-18 09:30:00,49.18,49.31,49.09,49.21,70400.0,34.6519,34.7435,34.5885,34.673,70400.0
2012-10-18 09:35:00,49.21,49.33,49.19,49.25,23200.0,34.673,34.7576,34.6589,34.7012,23200.0
2012-10-18 09:40:00,49.23,49.33,49.23,49.25,23400.0,34.6871,34.7576,34.6871,34.7012,23400.0
2012-10-18 09:45:00,49.25,49.3,49.22,49.28,19400.0,34.7012,34.7365,34.6801,34.7224,19400.0
2012-10-18 09:50:00,49.27,49.28,49.21,49.26,19800.0,34.7153,34.7224,34.673,34.7083,19800.0
2012-10-18 09:55:00,49.25,49.29,49.25,49.26,17300.0,34.7012,34.7294,34.7012,34.7083,17300.0
2012-10-18 10:00:00,49.26,49.37,49.26,49.34,53400.0,34.7083,34.7858,34.7083,34.7646,53400.0
2012-10-18 10:05:00,49.35,49.38,49.32,49.38,19100.0,34.7717,34.7928,34.7505,34.7928,19100.0
2012-10-18 10:10:00,49.39,49.4,49.35,49.35,21300.0,34.7999,34.8069,34.7717,34.7717,21300.0
2012-10-18 10:15:00,49.34,49.35,49.24,49.28,17100.0,34.7646,34.7717,34.6942,34.7224,17100.0
2012-10-18 10:20:00,49.28,49.31,49.26,49.28,15100.0,34.7224,34.7435,34.7083,34.7224,15100.0
2012-10-18 10:25:00,49.29,49.32,49.28,49.3,14400.0,34.7294,34.7505,34.7224,34.7365,14400.0
2012-10-18 10:30:00,49.32,49.41,49.3,49.41,18400.0,34.7505,34.814,34.7365,34.814,18400.0
2012-10-18 10:35:00,49.41,49.46,49.4,49.45,43200.0,34.814,34.8492,34.8069,34.8421,43200.0
2012-10-18 10:40:00,49.44,49.46,49.41,49.46,21700.0,34.8351,34.8492,34.814,34.8492,21700.0
2012-10-18 10:45:00,49.45,49.49,49.42,49.48,33500.0,34.8421,34.8703,34.821,34.8633,33500.0
2012-10-18 10:50:00,49.48,49.5,49.44,49.45,17100.0,34.8633,34.8774,34.8351,34.8421,17100.0
2012-10-18 10:55:00,49.45,49.56,49.44,49.52,77100.0,34.8421,34.9196,34.8351,34.8915,77100.0
2012-10-18 11:00:00,49.52,49.56,49.51,49.54,45200.0,34.8915,34.9196,34.8844,34.9056,45200.0
2012-10-18 11:05:00,49.56,49.59,49.53,49.56,34200.0,34.9196,34.9408,34.8985,34.9196,34200.0
2012-10-18 11:10:00,49.56,49.6,49.54,49.54,68500.0,34.9196,34.9478,34.9056,34.9056,68500.0
2012-10-18 11:15:00,49.55,49.55,49.48,49.51,67800.0,34.9126,34.9126,34.8633,34.8844,67800.0
2012-10-18 11:20:00,49.51,49.51,49.48,49.51,20400.0,34.8844,34.8844,34.8633,34.8844,20400.0
2012-10-18 11:25:00,49.5,49.52,49.48,49.49,49000.0,34.8774,34.8915,34.8633,34.8703,49000.0
2012-10-18 11:30:00,49.49,49.51,49.48,49.5,38600.0,34.8703,34.8844,34.8633,34.8774,38600.0
2012-10-18 11:35:00,49.51,49.56,49.51,49.56,34100.0,34.8844,34.9196,34.8844,34.9196,34100.0
2012-10-18 11:40:00,49.56,49.62,49.54,49.6,50500.0,34.9196,34.9619,34.9056,34.9478,50500.0
2012-10-18 11:45:00,49.59,49.66,49.58,49.63,42400.0,34.9408,34.9901,34.9337,34.969,42400.0
2012-10-18 11:50:00,49.63,49.63,49.59,49.6,14400.0,34.969,34.969,34.9408,34.9478,14400.0
2012-10-18 11:55:00,49.61,49.71,49.6,49.69,20700.0,34.9549,35.0253,34.9478,35.0112,20700.0
2012-10-18 12:00:00,49.69,49.73,49.68,49.72,27200.0,35.0112,35.0394,35.0042,35.0324,27200.0
2012-10-18 12:05:00,49.72,49.74,49.7,49.7,25400.0,35.0324,35.0465,35.0183,35.0183,25400.0
2012-10-18 12:10:00,49.69,49.7,49.67,49.7,22100.0,35.0112,35.0183,34.9972,35.0183,22100.0
2012-10-18 12:15:00,49.7,49.72,49.69,49.71,22900.0,35.0183,35.0324,35.0112,35.0253,22900.0
2012-10-18 12:20:00,49.7,49.73,49.68,49.72,20000.0,35.0183,35.0394,35.0042,35.0324,20000.0
2012-10-18 12:25:00,49.71,49.74,49.7,49.72,16700.0,35.0253,35.0465,35.0183,35.0324,16700.0
2012-10-18 12:30:00,49.72,49.72,49.62,49.67,57200.0,35.0324,35.0324,34.9619,34.9972,57200.0
2012-10-18 12:35:00,49.67,49.72,49.66,49.71,62100.0,34.9972,35.0324,34.9901,35.0253,62100.0
2012-10-18 12:40:00,49.7,49.71,49.65,49.65,25400.0,35.0183,35.0253,34.9831,34.9831,25400.0
2012-10-18 12:45:00,49.64,49.71,49.64,49.69,22600.0,34.976,35.0253,34.976,35.0112,22600.0
2012-10-18 12:50:00,49.69,49.74,49.67,49.74,16900.0,35.0112,35.0465,34.9972,35.0465,16900.0
2012-10-18 12:55:00,49.73,49.73,49.67,49.68,20400.0,35.0394,35.0394,34.9972,35.0042,20400.0
2012-10-18 13:00:00,49.68,49.73,49.67,49.7,21700.0,35.0042,35.0394,34.9972,35.0183,21700.0
2012-10-18 13:05:00,49.71,49.71,49.63,49.64,27200.0,35.0253,35.0253,34.969,34.976,27200.0
2012-10-18 13:10:00,49.63,49.64,49.59,49.62,27300.0,34.969,34.976,34.9408,34.9619,27300.0
2012-10-18 13:15:00,49.61,49.64,49.57,49.64,18300.0,34.9549,34.976,34.9267,34.976,18300.0
2012-10-18 13:20:00,49.64,49.66,49.61,49.62,19800.0,34.976,34.9901,34.9549,34.9619,19800.0
2012-10-18 13:25:00,49.62,49.7,49.62,49.69,18200.0,34.9619,35.0183,34.9619,35.0112,18200.0
2012-10-18 13:30:00,49.67,49.68,49.65,49.65,17400.0,34.9972,35.0042,34.9831,34.9831,17400.0
2012-10-18 13:35:00,49.65,49.69,49.61,49.61,27600.0,34.9831,35.0112,34.9549,34.9549,27600.0
2012-10-18 13:40:00,49.62,49.66,49.61,49.62,33800.0,34.9619,34.9901,34.9549,34.9619,33800.0
2012-10-18 13:45:00,49.61,49.65,49.56,49.6,46100.0,34.9549,34.9831,34.9196,34.9478,46100.0
2012-10-18 13:50:00,49.6,49.61,49.55,49.55,21000.0,34.9478,34.9549,34.9126,34.9126,21000.0
2012-10-18 13:55:00,49.55,49.57,49.52,49.57,33900.0,34.9126,34.9267,34.8915,34.9267,33900.0
2012-10-18 14:00:00,49.57,49.66,49.56,49.65,46500.0,34.9267,34.9901,34.9196,34.9831,46500.0
2012-10-18 14:05:00,49.66,49.68,49.62,49.64,53300.0,34.9901,35.0042,34.9619,34.976,53300.0
2012-10-18 14:10:00,49.64,49.65,49.63,49.64,21700.0,34.976,34.9831,34.969,34.976,21700.0
2012-10-18 14:15:00,49.64,49.68,49.64,49.66,18500.0,34.976,35.0042,34.976,34.9901,18500.0
2012-10-18 14:20:00,49.66,49.67,49.62,49.65,16500.0,34.9901,34.9972,34.9619,34.9831,16500.0
2012-10-18 14:25:00,49.65,49.65,49.61,49.61,13800.0,34.9831,34.9831,34.9549,34.9549,13800.0
2012-10-18 14:30:00,49.61,49.62,49.58,49.59,25700.0,34.9549,34.9619,34.9337,34.9408,25700.0
2012-10-18 14:35:00,49.59,49.59,49.52,49.56,33200.0,34.9408,34.9408,34.8915,34.9196,33200.0
2012-10-18 14:40:00,49.55,49.56,49.46,49.47,22300.0,34.9126,34.9196,34.8492,34.8562,22300.0
2012-10-18 14:45:00,49.46,49.56,49.46,49.5,28100.0,34.8492,34.9196,34.8492,34.8774,28100.0
2012-10-18 14:50:00,49.5,49.56,49.5,49.54,20800.0,34.8774,34.9196,34.8774,34.9056,20800.0
2012-10-18 14:55:00,49.54,49.63,49.54,49.61,24300.0,34.9056,34.969,34.9056,34.9549,24300.0
2012-10-18 15:00:00,49.62,49.64,49.56,49.61,33700.0,34.9619,34.976,34.9196,34.9549,33700.0
2012-10-18 15:05:00,49.6,49.63,49.55,49.63,44900.0,34.9478,34.969,34.9126,34.969,44900.0
2012-10-18 15:10:00,49.63,49.64,49.6,49.61,24400.0,34.969,34.976,34.9478,34.9549,24400.0
2012-10-18 15:15:00,49.62,49.62,49.58,49.6,26700.0,34.9619,34.9619,34.9337,34.9478,26700.0
2012-10-18 15:20:00,49.61,49.65,49.59,49.64,30000.0,34.9549,34.9831,34.9408,34.976,30000.0
2012-10-18 15:25:00,49.64,49.7,49.64,49.68,52200.0,34.976,35.0183,34.976,35.0042,52200.0
2012-10-18 15:30:00,49.69,49.71,49.61,49.61,47000.0,35.0112,35.0253,34.9549,34.9549,47000.0
2012-10-18 15:35:00,49.61,49.66,49.6,49.65,87300.0,34.9549,34.9901,34.9478,34.9831,87300.0
2012-10-18 15:40:00,49.65,49.72,49.65,49.72,77300.0,34.9831,35.0324,34.9831,35.0324,77300.0
2012-10-18 15:45:00,49.71,49.73,49.68,49.68,60800.0,35.0253,35.0394,35.0042,35.0042,60800.0
2012-10-18 15:50:00,49.69,49.71,49.67,49.69,81100.0,35.0112,35.0253,34.9972,35.0112,81100.0
2012-10-18 15:55:00,49.68,49.69,49.59,49.61,185200.0,35.0042,35.0112,34.9408,34.9549,185200.0
2012-10-19 09:30:00,49.22,49.48,49.21,49.25,692300.0,34.6801,34.8633,34.673,34.7012,692300.0
2012-10-19 09:35:00,49.28,49.28,49.11,49.13,50100.0,34.7224,34.7224,34.6026,34.6167,50100.0
2012-10-19 09:40:00,49.12,49.18,49.01,49.03,56400.0,34.6096,34.6519,34.5321,34.5462,56400.0
2012-10-19 09:45:00,49.02,49.15,48.99,48.99,83400.0,34.5392,34.6308,34.518,34.518,83400.0
2012-10-19 09:50:00,48.99,48.99,48.9,48.91,71000.0,34.518,34.518,34.4546,34.4617,71000.0
2012-10-19 09:55:00,48.91,48.95,48.78,48.79,65600.0,34.4617,34.4898,34.3701,34.3771,65600.0
2012-10-19 10:00:00,48.78,48.81,48.73,48.79,57200.0,34.3701,34.3912,34.3348,34.3771,57200.0
2012-10-19 10:05:00,48.79,48.8,48.75,48.79,29700.0,34.3771,34.3842,34.3489,34.3771,29700.0
2012-10-19 10:10:00,48.79,48.8,48.73,48.75,34000.0,34.3771,34.3842,34.3348,34.3489,34000.0
2012-10-19 10:15:00,48.75,48.77,48.63,48.63,62700.0,34.3489,34.363,34.2644,34.2644,62700.0
2012-10-19 10:20:00,48.64,48.67,48.6,48.61,40000.0,34.2714,34.2926,34.2432,34.2503,40000.0
2012-10-19 10:25:00,48.61,48.68,48.6,48.64,25300.0,34.2503,34.2996,34.2432,34.2714,25300.0
2012-10-19 10:30:00,48.64,48.66,48.6,48.62,42100.0,34.2714,34.2855,34.2432,34.2573,42100.0
2012-10-19 10:35:00,48.62,48.63,48.59,48.61,26900.0,34.2573,34.2644,34.2362,34.2503,26900.0
2012-10-19 10:40:00,48.6,48.6,48.55,48.57,48800.0,34.2432,34.2432,34.208,34.2221,48800.0
2012-10-19 10:45:00,48.57,48.59,48.51,48.51,58700.0,34.2221,34.2362,34.1798,34.1798,58700.0
2012-10-19 10:50:00,48.5,48.52,48.48,48.49,52200.0,34.1728,34.1869,34.1587,34.1657,52200.0
2012-10-19 10:55:00,48.49,48.53,48.43,48.43,49800.0,34.1657,34.1939,34.1235,34.1235,49800.0
2012-10-19 11:00:00,48.44,48.44,48.34,48.35,89300.0,34.1305,34.1305,34.06,34.0671,89300.0
2012-10-19 11:05:00,48.34,48.35,48.23,48.23,86600.0,34.06,34.0671,33.9825,33.9825,86600.0
2012-10-19 11:10:00,48.24,48.25,48.18,48.2,81900.0,33.9896,33.9966,33.9473,33.9614,81900.0
2012-10-19 11:15:00,48.2,48.25,48.18,48.24,44400.0,33.9614,33.9966,33.9473,33.9896,44400.0
2012-10-19 11:20:00,48.23,48.24,48.17,48.18,76800.0,33.9825,33.9896,33.9403,33.9473,76800.0
2012-10-19 11:25:00,48.19,48.22,48.13,48.13,112600.0,33.9544,33.9755,33.9121,33.9121,112600.0
2012-10-19 11:30:00,48.14,48.19,48.11,48.19,86000.0,33.9191,33.9544,33.898,33.9544,86000.0
2012-10-19 11:35:00,48.19,48.22,48.15,48.22,57500.0,33.9544,33.9755,33.9262,33.9755,57500.0
2012-10-19 11:40:00,48.23,48.36,48.23,48.34,34700.0,33.9825,34.0741,33.9825,34.06,34700.0
2012-10-19 11:45:00,48.34,48.45,48.34,48.42,76500.0,34.06,34.1375,34.06,34.1164,76500.0
2012-10-19 11:50:00,48.41,48.42,48.34,48.37,58300.0,34.1094,34.1164,34.06,34.0812,58300.0
2012-10-19 11:55:00,48.37,48.39,48.3,48.39,35300.0,34.0812,34.0953,34.0319,34.0953,35300.0
2012-10-19 12:00:00,48.4,48.4,48.36,48.38,45600.0,34.1023,34.1023,34.0741,34.0882,45600.0
2012-10-19 12:05:00,48.38,48.4,48.36,48.39,22700.0,34.0882,34.1023,34.0741,34.0953,22700.0
2012-10-19 12:10:00,48.4,48.4,48.32,48.33,38800.0,34.1023,34.1023,34.046,34.053,38800.0
2012-10-19 12:15:00,48.33,48.33,48.18,48.21,70800.0,34.053,34.053,33.9473,33.9684,70800.0
2012-10-19 12:20:00,48.21,48.29,48.2,48.27,41500.0,33.9684,34.0248,33.9614,34.0107,41500.0
2012-10-19 12:25:00,48.26,48.27,48.2,48.2,26600.0,34.0037,34.0107,33.9614,33.9614,26600.0
2012-10-19 12:30:00,48.21,48.27,48.2,48.26,34300.0,33.9684,34.0107,33.9614,34.0037,34300.0
2012-10-19 12:35:00,48.26,48.32,48.25,48.29,39200.0,34.0037,34.046,33.9966,34.0248,39200.0
2012-10-19 12:40:00,48.3,48.32,48.26,48.27,20400.0,34.0319,34.046,34.0037,34.0107,20400.0
2012-10-19 12:45:00,48.27,48.27,48.24,48.24,24100.0,34.0107,34.0107,33.9896,33.9896,24100.0
2012-10-19 12:50:00,48.25,48.31,48.24,48.29,16800.0,33.9966,34.0389,33.9896,34.0248,16800.0
2012-10-19 12:55:00,48.29,48.3,48.27,48.28,11600.0,34.0248,34.0319,34.0107,34.0178,11600.0
2012-10-19 13:00:00,48.28,48.31,48.25,48.29,59100.0,34.0178,34.0389,33.9966,34.0248,59100.0
2012-10-19 13:05:00,48.31,48.32,48.29,48.3,19100.0,34.0389,34.046,34.0248,34.0319,19100.0
2012-10-19 13:10:00,48.3,48.33,48.3,48.33,17900.0,34.0319,34.053,34.0319,34.053,17900.0
2012-10-19 13:15:00,48.33,48.34,48.29,48.29,31000.0,34.053,34.06,34.0248,34.0248,31000.0
2012-10-19 13:20:00,48.29,48.3,48.26,48.27,33200.0,34.0248,34.0319,34.0037,34.0107,33200.0
2012-10-19 13:25:00,48.27,48.27,48.24,48.24,27900.0,34.0107,34.0107,33.9896,33.9896,27900.0
2012-10-19 13:30:00,48.24,48.31,48.24,48.3,58100.0,33.9896,34.0389,33.9896,34.0319,58100.0
2012-10-19 13:35:00,48.3,48.31,48.26,48.26,29600.0,34.0319,34.0389,34.0037,34.0037,29600.0
2012-10-19 13:40:00,48.26,48.3,48.23,48.26,58900.0,34.0037,34.0319,33.9825,34.0037,58900.0
2012-10-19 13:45:00,48.26,48.26,48.18,48.19,54300.0,34.0037,34.0037,33.9473,33.9544,54300.0
2012-10-19 13:50:00,48.18,48.21,48.12,48.13,52200.0,33.9473,33.9684,33.905,33.9121,52200.0
2012-10-19 13:55:00,48.12,48.13,48.08,48.1,41800.0,33.905,33.9121,33.8768,33.8909,41800.0
2012-10-19 14:00:00,48.1,48.15,48.09,48.15,33900.0,33.8909,33.9262,33.8839,33.9262,33900.0
2012-10-19 14:05:00,48.14,48.15,48.11,48.11,30100.0,33.9191,33.9262,33.898,33.898,30100.0
2012-10-19 14:10:00,48.11,48.13,48.1,48.12,25600.0,33.898,33.9121,33.8909,33.905,25600.0
2012-10-19 14:15:00,48.12,48.14,48.1,48.14,35500.0,33.905,33.9191,33.8909,33.9191,35500.0
2012-10-19 14:20:00,48.14,48.16,48.07,48.09,33100.0,33.9191,33.9332,33.8698,33.8839,33100.0
2012-10-19 14:25:00,48.09,48.1,48.0,48.06,62900.0,33.8839,33.8909,33.8205,33.8628,62900.0
2012-10-19 14:30:00,48.07,48.1,48.05,48.1,55200.0,33.8698,33.8909,33.8557,33.8909,55200.0
2012-10-19 14:35:00,48.1,48.15,48.09,48.13,71000.0,33.8909,33.9262,33.8839,33.9121,71000.0
2012-10-19 14:40:00,48.13,48.14,48.07,48.13,28900.0,33.9121,33.9191,33.8698,33.9121,28900.0
2012-10-19 14:45:00,48.13,48.16,48.09,48.12,28900.0,33.9121,33.9332,33.8839,33.905,28900.0
2012-10-19 14:50:00,48.11,48.12,48.02,48.05,41100.0,33.898,33.905,33.8346,33.8557,41100.0
2012-10-19 14:55:00,48.04,48.18,48.02,48.18,66300.0,33.8487,33.9473,33.8346,33.9473,66300.0
2012-10-19 15:00:00,48.19,48.19,48.13,48.17,84300.0,33.9544,33.9544,33.9121,33.9403,84300.0
2012-10-19 15:05:00,48.16,48.2,48.16,48.18,52500.0,33.9332,33.9614,33.9332,33.9473,52500.0
2012-10-19 15:10:00,48.17,48.2,48.16,48.2,33700.0,33.9403,33.9614,33.9332,33.9614,33700.0
2012-10-19 15:15:00,48.2,48.21,48.15,48.2,43900.0,33.9614,33.9684,33.9262,33.9614,43900.0
2012-10-19 15:20:00,48.21,48.28,48.21,48.27,47600.0,33.9684,34.0178,33.9684,34.0107,47600.0
2012-10-19 15:25:00,48.27,48.31,48.23,48.23,48400.0,34.0107,34.0389,33.9825,33.9825,48400.0
2012-10-19 15:30:00,48.23,48.24,48.19,48.2,58500.0,33.9825,33.9896,33.9544,33.9614,58500.0
2012-10-19 15:35:00,48.2,48.29,48.2,48.28,64900.0,33.9614,34.0248,33.9614,34.0178,64900.0
2012-10-19 15:40:00,48.28,48.28,48.23,48.27,55000.0,34.0178,34.0178,33.9825,34.0107,55000.0
2012-10-19 15:45:00,48.27,48.31,48.26,48.29,94300.0,34.0107,34.0389,34.0037,34.0248,94300.0
2012-10-19 15:50:00,48.28,48.34,48.26,48.31,137700.0,34.0178,34.06,34.0037,34.0389,137700.0
2012-10-19 15:55:00,48.32,48.33,48.22,48.25,183800.0,34.046,34.053,33.9755,33.9966,183800.0
2012-10-22 09:30:00,48.04,48.34,48.0,48.31,65700.0,33.8487,34.06,33.8205,34.0389,65700.0
2012-10-22 09:35:00,48.33,48.33,48.07,48.07,42600.0,34.053,34.053,33.8698,33.8698,42600.0
2012-10-22 09:40:00,48.09,48.19,48.07,48.08,30600.0,33.8839,33.9544,33.8698,33.8768,30600.0
2012-10-22 09:45:00,48.09,48.11,48.01,48.02,52500.0,33.8839,33.898,33.8275,33.8346,52500.0
2012-10-22 09:50:00,48.02,48.13,48.0,48.12,74600.0,33.8346,33.9121,33.8205,33.905,74600.0
2012-10-22 09:55:00,48.11,48.27,48.08,48.23,66400.0,33.898,34.0107,33.8768,33.9825,66400.0
2012-10-22 10:00:00,48.24,48.44,48.23,48.42,26700.0,33.9896,34.1305,33.9825,34.1164,26700.0
2012-10-22 10:05:00,48.43,48.56,48.39,48.56,47500.0,34.1235,34.2151,34.0953,34.2151,47500.0
2012-10-22 10:10:00,48.55,48.55,48.43,48.46,43600.0,34.208,34.208,34.1235,34.1446,43600.0
2012-10-22 10:15:00,48.45,48.48,48.4,48.41,16300.0,34.1375,34.1587,34.1023,34.1094,16300.0
2012-10-22 10:20:00,48.41,48.51,48.41,48.51,19700.0,34.1094,34.1798,34.1094,34.1798,19700.0
2012-10-22 10:25:00,48.51,48.53,48.47,48.49,27700.0,34.1798,34.1939,34.1516,34.1657,27700.0
2012-10-22 10:30:00,48.51,48.51,48.43,48.43,25800.0,34.1798,34.1798,34.1235,34.1235,25800.0
2012-10-22 10:35:00,48.44,48.46,48.38,48.38,23100.0,34.1305,34.1446,34.0882,34.0882,23100.0
2012-10-22 10:40:00,48.38,48.4,48.34,48.4,22300.0,34.0882,34.1023,34.06,34.1023,22300.0
2012-10-22 10:45:00,48.41,48.43,48.37,48.42,16100.0,34.1094,34.1235,34.0812,34.1164,16100.0
2012-10-22 10:50:00,48.42,48.45,48.42,48.45,21900.0,34.1164,34.1375,34.1164,34.1375,21900.0
2012-10-22 10:55:00,48.45,48.45,48.42,48.43,17200.0,34.1375,34.1375,34.1164,34.1235,17200.0
2012-10-22 11:00:00,48.42,48.45,48.4,48.45,16800.0,34.1164,34.1375,34.1023,34.1375,16800.0
2012-10-22 11:05:00,48.45,48.45,48.43,48.43,18900.0,34.1375,34.1375,34.1235,34.1235,18900.0
2012-10-22 11:10:00,48.44,48.44,48.37,48.38,21800.0,34.1305,34.1305,34.0812,34.0882,21800.0
2012-10-22 11:15:00,48.38,48.38,48.27,48.27,34700.0,34.0882,34.0882,34.0107,34.0107,34700.0
2012-10-22 11:20:00,48.27,48.29,48.23,48.27,33800.0,34.0107,34.0248,33.9825,34.0107,33800.0
2012-10-22 11:25:00,48.27,48.29,48.25,48.29,29700.0,34.0107,34.0248,33.9966,34.0248,29700.0
2012-10-22 11:30:00,48.29,48.32,48.25,48.32,43200.0,34.0248,34.046,33.9966,34.046,43200.0
2012-10-22 11:35:00,48.32,48.37,48.32,48.36,22400.0,34.046,34.0812,34.046,34.0741,22400.0
2012-10-22 11:40:00,48.36,48.5,48.36,48.46,35900.0,34.0741,34.1728,34.0741,34.1446,35900.0
2012-10-22 11:45:00,48.46,48.5,48.45,48.48,28800.0,34.1446,34.1728,34.1375,34.1587,28800.0
2012-10-22 11:50:00,48.48,48.48,48.44,48.45,15800.0,34.1587,34.1587,34.1305,34.1375,15800.0
2012-10-22 11:55:00,48.45,48.45,48.39,48.4,22200.0,34.1375,34.1375,34.0953,34.1023,22200.0
2012-10-22 12:00:00,48.4,48.41,48.36,48.37,31100.0,34.1023,34.1094,34.0741,34.0812,31100.0
2012-10-22 12:05:00,48.36,48.46,48.36,48.45,30400.0,34.0741,34.1446,34.0741,34.1375,30400.0
2012-10-22 12:10:00,48.44,48.45,48.39,48.41,15800.0,34.1305,34.1375,34.0953,34.1094,15800.0
2012-10-22 12:15:00,48.4,48.43,48.36,48.38,40800.0,34.1023,34.1235,34.0741,34.0882,40800.0
2012-10-22 12:20:00,48.38,48.41,48.35,48.41,21500.0,34.0882,34.1094,34.0671,34.1094,21500.0
2012-10-22 12:25:00,48.41,48.41,48.31,48.34,21700.0,34.1094,34.1094,34.0389,34.06,21700.0
2012-10-22 12:30:00,48.34,48.36,48.27,48.28,18800.0,34.06,34.0741,34.0107,34.0178,18800.0
2012-10-22 12:35:00,48.27,48.27,48.21,48.25,22400.0,34.0107,34.0107,33.9684,33.9966,22400.0
2012-10-22 12:40:00,48.25,48.25,48.19,48.21,49600.0,33.9966,33.9966,33.9544,33.9684,49600.0
2012-10-22 12:45:00,48.22,48.32,48.21,48.29,19800.0,33.9755,34.046,33.9684,34.0248,19800.0
2012-10-22 12:50:00,48.29,48.32,48.25,48.27,10000.0,34.0248,34.046,33.9966,34.0107,10000.0
2012-10-22 12:55:00,48.28,48.31,48.23,48.23,12100.0,34.0178,34.0389,33.9825,33.9825,12100.0
2012-10-22 13:00:00,48.24,48.27,48.23,48.26,15700.0,33.9896,34.0107,33.9825,34.0037,15700.0
2012-10-22 13:05:00,48.25,48.25,48.17,48.17,14700.0,33.9966,33.9966,33.9403,33.9403,14700.0
2012-10-22 13:10:00,48.18,48.18,48.04,48.07,46600.0,33.9473,33.9473,33.8487,33.8698,46600.0
2012-10-22 13:15:00,48.07,48.08,48.03,48.03,56400.0,33.8698,33.8768,33.8416,33.8416,56400.0
2012-10-22 13:20:00,48.03,48.04,47.95,48.03,48000.0,33.8416,33.8487,33.7853,33.8416,48000.0
2012-10-22 13:25:00,48.03,48.06,47.96,47.98,31300.0,33.8416,33.8628,33.7923,33.8064,31300.0
2012-10-22 13:30:00,47.98,48.06,47.98,48.03,27200.0,33.8064,33.8628,33.8064,33.8416,27200.0
2012-10-22 13:35:00,48.03,48.04,47.99,48.0,15900.0,33.8416,33.8487,33.8134,33.8205,15900.0
2012-10-22 13:40:00,48.0,48.01,47.93,47.98,19300.0,33.8205,33.8275,33.7712,33.8064,19300.0
2012-10-22 13:45:00,47.98,48.04,47.94,48.02,17800.0,33.8064,33.8487,33.7782,33.8346,17800.0
2012-10-22 13:50:00,48.02,48.05,48.0,48.03,31600.0,33.8346,33.8557,33.8205,33.8416,31600.0
2012-10-22 13:55:00,48.03,48.04,48.0,48.01,23000.0,33.8416,33.8487,33.8205,33.8275,23000.0
2012-10-22 14:00:00,48.0,48.03,47.98,47.99,31400.0,33.8205,33.8416,33.8064,33.8134,31400.0
2012-10-22 14:05:00,48.0,48.01,47.96,48.0,13800.0,33.8205,33.8275,33.7923,33.8205,13800.0
2012-10-22 14:10:00,48.0,48.02,47.97,48.01,16300.0,33.8205,33.8346,33.7993,33.8275,16300.0
2012-10-22 14:15:00,48.02,48.11,48.02,48.04,28900.0,33.8346,33.898,33.8346,33.8487,28900.0
2012-10-22 14:20:00,48.06,48.07,47.99,48.0,104400.0,33.8628,33.8698,33.8134,33.8205,104400.0
2012-10-22 14:25:00,48.01,48.05,47.98,48.01,32000.0,33.8275,33.8557,33.8064,33.8275,32000.0
2012-10-22 14:30:00,48.02,48.07,48.0,48.03,17000.0,33.8346,33.8698,33.8205,33.8416,17000.0
2012-10-22 14:35:00,48.04,48.04,47.96,47.99,23600.0,33.8487,33.8487,33.7923,33.8134,23600.0
2012-10-22 14:40:00,47.99,48.02,47.96,48.0,46800.0,33.8134,33.8346,33.7923,33.8205,46800.0
2012-10-22 14:45:00,47.99,48.02,47.96,47.98,40900.0,33.8134,33.8346,33.7923,33.8064,40900.0
2012-10-22 14:50:00,47.98,47.99,47.93,47.95,25700.0,33.8064,33.8134,33.7712,33.7853,25700.0
2012-10-22 14:55:00,47.95,47.96,47.92,47.95,45200.0,33.7853,33.7923,33.7641,33.7853,45200.0
2012-10-22 15:00:00,47.94,47.95,47.88,47.89,103300.0,33.7782,33.7853,33.7359,33.743,103300.0
2012-10-22 15:05:00,47.89,47.93,47.89,47.92,43300.0,33.743,33.7712,33.743,33.7641,43300.0
2012-10-22 15:10:00,47.92,48.0,47.92,47.95,101200.0,33.7641,33.8205,33.7641,33.7853,101200.0
2012-10-22 15:15:00,47.95,47.96,47.91,47.95,34800.0,33.7853,33.7923,33.7571,33.7853,34800.0
2012-10-22 15:20:00,47.95,47.98,47.91,47.98,27800.0,33.7853,33.8064,33.7571,33.8064,27800.0
2012-10-22 15:25:00,47.99,48.05,47.98,48.03,33200.0,33.8134,33.8557,33.8064,33.8416,33200.0
2012-10-22 15:30:00,48.04,48.04,47.97,48.0,58600.0,33.8487,33.8487,33.7993,33.8205,58600.0
2012-10-22 15:35:00,48.0,48.05,48.0,48.02,52500.0,33.8205,33.8557,33.8205,33.8346,52500.0
2012-10-22 15:40:00,48.03,48.03,47.95,47.99,78400.0,33.8416,33.8416,33.7853,33.8134,78400.0
2012-10-22 15:45:00,47.99,48.04,47.98,48.04,92300.0,33.8134,33.8487,33.8064,33.8487,92300.0
2012-10-22 15:50:00,48.04,48.09,47.99,48.07,167000.0,33.8487,33.8839,33.8134,33.8698,167000.0
2012-10-22 15:55:00,48.08,48.23,48.08,48.23,197600.0,33.8768,33.9825,33.8768,33.9825,197600.0
2012-10-23 09:30:00,47.66,48.0,47.48,47.49,183500.0,33.5809,33.8205,33.4541,33.4611,183500.0
2012-10-23 09:35:00,47.5,47.54,47.19,47.28,112800.0,33.4682,33.4964,33.2498,33.3132,112800.0
2012-10-23 09:40:00,47.31,47.34,47.17,47.23,90700.0,33.3343,33.3555,33.2357,33.2779,90700.0
2012-10-23 09:45:00,47.25,47.27,47.21,47.25,80800.0,33.292,33.3061,33.2639,33.292,80800.0
2012-10-23 09:50:00,47.25,47.25,47.1,47.16,39000.0,33.292,33.292,33.1863,33.2286,39000.0
2012-10-23 09:55:00,47.18,47.27,47.16,47.23,50800.0,33.2427,33.3061,33.2286,33.2779,50800.0
2012-10-23 10:00:00,47.24,47.43,47.23,47.33,54000.0,33.285,33.4189,33.2779,33.3484,54000.0
2012-10-23 10:05:00,47.32,47.38,47.32,47.32,16400.0,33.3414,33.3836,33.3414,33.3414,16400.0
2012-10-23 10:10:00,47.32,47.38,47.31,47.35,66000.0,33.3414,33.3836,33.3343,33.3625,66000.0
2012-10-23 10:15:00,47.36,47.37,47.31,47.34,52700.0,33.3695,33.3766,33.3343,33.3555,52700.0
2012-10-23 10:20:00,47.36,47.4,47.35,47.36,46700.0,33.3695,33.3977,33.3625,33.3695,46700.0
2012-10-23 10:25:00,47.35,47.41,47.35,47.38,40200.0,33.3625,33.4048,33.3625,33.3836,40200.0
2012-10-23 10:30:00,47.36,47.37,47.26,47.34,28000.0,33.3695,33.3766,33.2991,33.3555,28000.0
2012-10-23 10:35:00,47.33,47.37,47.25,47.3,51900.0,33.3484,33.3766,33.292,33.3273,51900.0
2012-10-23 10:40:00,47.3,47.38,47.29,47.35,49200.0,33.3273,33.3836,33.3202,33.3625,49200.0
2012-10-23 10:45:00,47.36,47.36,47.32,47.32,88800.0,33.3695,33.3695,33.3414,33.3414,88800.0
2012-10-23 10:50:00,47.32,47.34,47.29,47.3,38800.0,33.3414,33.3555,33.3202,33.3273,38800.0
2012-10-23 10:55:00,47.29,47.34,47.29,47.31,27800.0,33.3202,33.3555,33.3202,33.3343,27800.0
2012-10-23 11:00:00,47.32,47.35,47.26,47.26,34600.0,33.3414,33.3625,33.2991,33.2991,34600.0
2012-10-23 11:05:00,47.27,47.32,47.26,47.3,39200.0,33.3061,33.3414,33.2991,33.3273,39200.0
2012-10-23 11:10:00,47.29,47.35,47.27,47.3,37800.0,33.3202,33.3625,33.3061,33.3273,37800.0
2012-10-23 11:15:00,47.3,47.32,47.27,47.3,36200.0,33.3273,33.3414,33.3061,33.3273,36200.0
2012-10-23 11:20:00,47.3,47.31,47.24,47.24,33900.0,33.3273,33.3343,33.285,33.285,33900.0
2012-10-23 11:25:00,47.25,47.3,47.25,47.25,25400.0,33.292,33.3273,33.292,33.292,25400.0
2012-10-23 11:30:00,47.26,47.28,47.24,47.27,26100.0,33.2991,33.3132,33.285,33.3061,26100.0
2012-10-23 11:35:00,47.26,47.26,47.2,47.23,25700.0,33.2991,33.2991,33.2568,33.2779,25700.0
2012-10-23 11:40:00,47.23,47.23,47.15,47.16,42700.0,33.2779,33.2779,33.2216,33.2286,42700.0
2012-10-23 11:45:00,47.17,47.26,47.14,47.23,33200.0,33.2357,33.2991,33.2145,33.2779,33200.0
2012-10-23 11:50:00,47.23,47.26,47.22,47.26,17300.0,33.2779,33.2991,33.2709,33.2991,17300.0
2012-10-23 11:55:00,47.25,47.29,47.23,47.28,20300.0,33.292,33.3202,33.2779,33.3132,20300.0
2012-10-23 12:00:00,47.28,47.29,47.23,47.24,30600.0,33.3132,33.3202,33.2779,33.285,30600.0
2012-10-23 12:05:00,47.24,47.29,47.24,47.28,20400.0,33.285,33.3202,33.285,33.3132,20400.0
2012-10-23 12:10:00,47.28,47.38,47.28,47.37,35500.0,33.3132,33.3836,33.3132,33.3766,35500.0
2012-10-23 12:15:00,47.38,47.4,47.36,47.39,22100.0,33.3836,33.3977,33.3695,33.3907,22100.0
2012-10-23 12:20:00,47.39,47.4,47.34,47.36,29900.0,33.3907,33.3977,33.3555,33.3695,29900.0
2012-10-23 12:25:00,47.37,47.37,47.32,47.37,11800.0,33.3766,33.3766,33.3414,33.3766,11800.0
2012-10-23 12:30:00,47.36,47.4,47.35,47.37,29300.0,33.3695,33.3977,33.3625,33.3766,29300.0
2012-10-23 12:35:00,47.36,47.42,47.34,47.36,39900.0,33.3695,33.4118,33.3555,33.3695,39900.0
2012-10-23 12:40:00,47.37,47.41,47.35,47.4,25300.0,33.3766,33.4048,33.3625,33.3977,25300.0
2012-10-23 12:45:00,47.39,47.4,47.36,47.36,40500.0,33.3907,33.3977,33.3695,33.3695,40500.0
2012-10-23 12:50:00,47.37,47.37,47.3,47.3,28900.0,33.3766,33.3766,33.3273,33.3273,28900.0
2012-10-23 12:55:00,47.3,47.35,47.3,47.34,21600.0,33.3273,33.3625,33.3273,33.3555,21600.0
2012-10-23 13:00:00,47.35,47.37,47.33,47.35,20100.0,33.3625,33.3766,33.3484,33.3625,20100.0
2012-10-23 13:05:00,47.36,47.38,47.34,47.38,12600.0,33.3695,33.3836,33.3555,33.3836,12600.0
2012-10-23 13:10:00,47.38,47.41,47.36,47.39,24300.0,33.3836,33.4048,33.3695,33.3907,24300.0
2012-10-23 13:15:00,47.38,47.43,47.34,47.34,43100.0,33.3836,33.4189,33.3555,33.3555,43100.0
2012-10-23 13:20:00,47.35,47.4,47.35,47.37,24800.0,33.3625,33.3977,33.3625,33.3766,24800.0
2012-10-23 13:25:00,47.37,47.41,47.36,47.36,27500.0,33.3766,33.4048,33.3695,33.3695,27500.0
2012-10-23 13:30:00,47.37,47.42,47.37,47.41,17300.0,33.3766,33.4118,33.3766,33.4048,17300.0
2012-10-23 13:35:00,47.4,47.42,47.37,47.39,19400.0,33.3977,33.4118,33.3766,33.3907,19400.0
2012-10-23 13:40:00,47.38,47.39,47.35,47.35,26100.0,33.3836,33.3907,33.3625,33.3625,26100.0
2012-10-23 13:45:00,47.36,47.37,47.32,47.36,27100.0,33.3695,33.3766,33.3414,33.3695,27100.0
2012-10-23 13:50:00,47.36,47.37,47.33,47.37,30800.0,33.3695,33.3766,33.3484,33.3766,30800.0
2012-10-23 13:55:00,47.36,47.41,47.31,47.4,29100.0,33.3695,33.4048,33.3343,33.3977,29100.0
2012-10-23 14:00:00,47.4,47.46,47.38,47.43,20500.0,33.3977,33.44,33.3836,33.4189,20500.0
2012-10-23 14:05:00,47.43,47.43,47.36,47.38,26200.0,33.4189,33.4189,33.3695,33.3836,26200.0
2012-10-23 14:10:00,47.37,47.41,47.28,47.29,33400.0,33.3766,33.4048,33.3132,33.3202,33400.0
2012-10-23 14:15:00,47.3,47.35,47.29,47.31,31800.0,33.3273,33.3625,33.3202,33.3343,31800.0
2012-10-23 14:20:00,47.31,47.34,47.28,47.3,38500.0,33.3343,33.3555,33.3132,33.3273,38500.0
2012-10-23 14:25:00,47.3,47.34,47.26,47.28,55800.0,33.3273,33.3555,33.2991,33.3132,55800.0
2012-10-23 14:30:00,47.29,47.34,47.29,47.3,61800.0,33.3202,33.3555,33.3202,33.3273,61800.0
2012-10-23 14:35:00,47.3,47.34,47.28,47.32,135900.0,33.3273,33.3555,33.3132,33.3414,135900.0
2012-10-23 14:40:00,47.31,47.35,47.3,47.35,39200.0,33.3343,33.3625,33.3273,33.3625,39200.0
2012-10-23 14:45:00,47.35,47.43,47.35,47.42,40600.0,33.3625,33.4189,33.3625,33.4118,40600.0
2012-10-23 14:50:00,47.41,47.43,47.38,47.4,49600.0,33.4048,33.4189,33.3836,33.3977,49600.0
2012-10-23 14:55:00,47.39,47.4,47.29,47.33,83300.0,33.3907,33.3977,33.3202,33.3484,83300.0
2012-10-23 15:00:00,47.33,47.39,47.33,47.34,74400.0,33.3484,33.3907,33.3484,33.3555,74400.0
2012-10-23 15:05:00,47.34,47.36,47.28,47.29,65200.0,33.3555,33.3695,33.3132,33.3202,65200.0
2012-10-23 15:10:00,47.3,47.33,47.27,47.3,54600.0,33.3273,33.3484,33.3061,33.3273,54600.0
2012-10-23 15:15:00,47.3,47.34,47.28,47.34,74800.0,33.3273,33.3555,33.3132,33.3555,74800.0
2012-10-23 15:20:00,47.33,47.37,47.33,47.37,45600.0,33.3484,33.3766,33.3484,33.3766,45600.0
2012-10-23 15:25:00,47.37,47.38,47.28,47.3,50000.0,33.3766,33.3836,33.3132,33.3273,50000.0
2012-10-23 15:30:00,47.3,47.33,47.27,47.27,64400.0,33.3273,33.3484,33.3061,33.3061,64400.0
2012-10-23 15:35:00,47.28,47.3,47.2,47.26,89000.0,33.3132,33.3273,33.2568,33.2991,89000.0
2012-10-23 15:40:00,47.25,47.27,47.19,47.2,79700.0,33.292,33.3061,33.2498,33.2568,79700.0
2012-10-23 15:45:00,47.2,47.27,47.17,47.22,119100.0,33.2568,33.3061,33.2357,33.2709,119100.0
2012-10-23 15:50:00,47.22,47.33,47.22,47.31,94700.0,33.2709,33.3484,33.2709,33.3343,94700.0
2012-10-23 15:55:00,47.3,47.35,47.3,47.31,197100.0,33.3273,33.3625,33.3273,33.3343,197100.0
2012-10-24 09:30:00,47.59,47.64,47.5,47.53,78300.0,33.5316,33.5668,33.4682,33.4893,78300.0
2012-10-24 09:35:00,47.56,47.56,47.41,47.44,38700.0,33.5105,33.5105,33.4048,33.4259,38700.0
2012-10-24 09:40:00,47.43,47.49,47.38,47.44,47400.0,33.4189,33.4611,33.3836,33.4259,47400.0
2012-10-24 09:45:00,47.44,47.45,47.33,47.37,24100.0,33.4259,33.433,33.3484,33.3766,24100.0
2012-10-24 09:50:00,47.39,47.39,47.25,47.25,43700.0,33.3907,33.3907,33.292,33.292,43700.0
2012-10-24 09:55:00,47.25,47.31,47.23,47.27,83000.0,33.292,33.3343,33.2779,33.3061,83000.0
2012-10-24 10:00:00,47.26,47.32,47.18,47.24,52100.0,33.2991,33.3414,33.2427,33.285,52100.0
2012-10-24 10:05:00,47.25,47.26,47.17,47.18,29600.0,33.292,33.2991,33.2357,33.2427,29600.0
2012-10-24 10:10:00,47.19,47.4,47.19,47.4,39000.0,33.2498,33.3977,33.2498,33.3977,39000.0
2012-10-24 10:15:00,47.39,47.41,47.34,47.37,36200.0,33.3907,33.4048,33.3555,33.3766,36200.0
2012-10-24 10:20:00,47.36,47.44,47.35,47.39,32700.0,33.3695,33.4259,33.3625,33.3907,32700.0
2012-10-24 10:25:00,47.39,47.46,47.35,47.38,21600.0,33.3907,33.44,33.3625,33.3836,21600.0
2012-10-24 10:30:00,47.36,47.49,47.33,47.47,27700.0,33.3695,33.4611,33.3484,33.447,27700.0
2012-10-24 10:35:00,47.48,47.5,47.42,47.47,58700.0,33.4541,33.4682,33.4118,33.447,58700.0
2012-10-24 10:40:00,47.47,47.54,47.46,47.51,36900.0,33.447,33.4964,33.44,33.4752,36900.0
2012-10-24 10:45:00,47.52,47.53,47.46,47.46,45400.0,33.4823,33.4893,33.44,33.44,45400.0
2012-10-24 10:50:00,47.46,47.48,47.42,47.44,24500.0,33.44,33.4541,33.4118,33.4259,24500.0
2012-10-24 10:55:00,47.45,47.49,47.44,47.47,26100.0,33.433,33.4611,33.4259,33.447,26100.0
2012-10-24 11:00:00,47.47,47.49,47.45,47.47,50100.0,33.447,33.4611,33.433,33.447,50100.0
2012-10-24 11:05:00,47.48,47.49,47.4,47.41,17100.0,33.4541,33.4611,33.3977,33.4048,17100.0
2012-10-24 11:10:00,47.42,47.42,47.34,47.35,22900.0,33.4118,33.4118,33.3555,33.3625,22900.0
2012-10-24 11:15:00,47.36,47.37,47.3,47.31,21200.0,33.3695,33.3766,33.3273,33.3343,21200.0
2012-10-24 11:20:00,47.31,47.32,47.3,47.32,20400.0,33.3343,33.3414,33.3273,33.3414,20400.0
2012-10-24 11:25:00,47.33,47.34,47.3,47.33,21300.0,33.3484,33.3555,33.3273,33.3484,21300.0
2012-10-24 11:30:00,47.34,47.35,47.3,47.31,27800.0,33.3555,33.3625,33.3273,33.3343,27800.0
2012-10-24 11:35:00,47.3,47.32,47.26,47.29,23400.0,33.3273,33.3414,33.2991,33.3202,23400.0
2012-10-24 11:40:00,47.28,47.32,47.28,47.31,14100.0,33.3132,33.3414,33.3132,33.3343,14100.0
2012-10-24 11:45:00,47.31,47.33,47.25,47.28,28000.0,33.3343,33.3484,33.292,33.3132,28000.0
2012-10-24 11:50:00,47.28,47.32,47.27,47.29,20200.0,33.3132,33.3414,33.3061,33.3202,20200.0
2012-10-24 11:55:00,47.29,47.29,47.26,47.28,21700.0,33.3202,33.3202,33.2991,33.3132,21700.0
2012-10-24 12:00:00,47.26,47.3,47.25,47.26,18700.0,33.2991,33.3273,33.292,33.2991,18700.0
2012-10-24 12:05:00,47.26,47.29,47.26,47.27,32700.0,33.2991,33.3202,33.2991,33.3061,32700.0
2012-10-24 12:10:00,47.28,47.31,47.27,47.3,26100.0,33.3132,33.3343,33.3061,33.3273,26100.0
2012-10-24 12:15:00,47.31,47.31,47.26,47.28,25800.0,33.3343,33.3343,33.2991,33.3132,25800.0
2012-10-24 12:20:00,47.28,47.29,47.25,47.27,20300.0,33.3132,33.3202,33.292,33.3061,20300.0
2012-10-24 12:25:00,47.26,47.28,47.25,47.27,18900.0,33.2991,33.3132,33.292,33.3061,18900.0
2012-10-24 12:30:00,47.28,47.32,47.28,47.32,28400.0,33.3132,33.3414,33.3132,33.3414,28400.0
2012-10-24 12:35:00,47.31,47.33,47.29,47.31,24800.0,33.3343,33.3484,33.3202,33.3343,24800.0
2012-10-24 12:40:00,47.31,47.35,47.31,47.35,25000.0,33.3343,33.3625,33.3343,33.3625,25000.0
2012-10-24 12:45:00,47.34,47.37,47.33,47.37,20900.0,33.3555,33.3766,33.3484,33.3766,20900.0
2012-10-24 12:50:00,47.37,47.42,47.36,47.42,13900.0,33.3766,33.4118,33.3695,33.4118,13900.0
2012-10-24 12:55:00,47.41,47.46,47.41,47.45,13900.0,33.4048,33.44,33.4048,33.433,13900.0
2012-10-24 13:00:00,47.44,47.47,47.43,47.47,11300.0,33.4259,33.447,33.4189,33.447,11300.0
2012-10-24 13:05:00,47.47,47.49,47.47,47.49,11800.0,33.447,33.4611,33.447,33.4611,11800.0
2012-10-24 13:10:00,47.49,47.5,47.45,47.45,33700.0,33.4611,33.4682,33.433,33.433,33700.0
2012-10-24 13:15:00,47.45,47.45,47.41,47.43,16700.0,33.433,33.433,33.4048,33.4189,16700.0
2012-10-24 13:20:00,47.44,47.47,47.43,47.46,8100.0,33.4259,33.447,33.4189,33.44,8100.0
2012-10-24 13:25:00,47.46,47.5,47.45,47.46,22200.0,33.44,33.4682,33.433,33.44,22200.0
2012-10-24 13:30:00,47.45,47.46,47.42,47.46,18800.0,33.433,33.44,33.4118,33.44,18800.0
2012-10-24 13:35:00,47.46,47.48,47.45,47.46,14900.0,33.44,33.4541,33.433,33.44,14900.0
2012-10-24 13:40:00,47.47,47.5,47.45,47.45,15000.0,33.447,33.4682,33.433,33.433,15000.0
2012-10-24 13:45:00,47.45,47.48,47.45,47.45,11900.0,33.433,33.4541,33.433,33.433,11900.0
2012-10-24 13:50:00,47.45,47.45,47.43,47.44,12800.0,33.433,33.433,33.4189,33.4259,12800.0
2012-10-24 13:55:00,47.45,47.47,47.44,47.44,14100.0,33.433,33.447,33.4259,33.4259,14100.0
2012-10-24 14:00:00,47.44,47.46,47.44,47.46,10000.0,33.4259,33.44,33.4259,33.44,10000.0
2012-10-24 14:05:00,47.46,47.47,47.45,47.47,6100.0,33.44,33.447,33.433,33.447,6100.0
2012-10-24 14:10:00,47.46,47.5,47.44,47.5,34800.0,33.44,33.4682,33.4259,33.4682,34800.0
2012-10-24 14:15:00,47.49,47.53,47.29,47.48,87900.0,33.4611,33.4893,33.3202,33.4541,87900.0
2012-10-24 14:20:00,47.49,47.52,47.43,47.47,49000.0,33.4611,33.4823,33.4189,33.447,49000.0
2012-10-24 14:25:00,47.47,47.56,47.47,47.5,36800.0,33.447,33.5105,33.447,33.4682,36800.0
2012-10-24 14:30:00,47.49,47.49,47.39,47.41,24900.0,33.4611,33.4611,33.3907,33.4048,24900.0
2012-10-24 14:35:00,47.4,47.48,47.4,47.41,18100.0,33.3977,33.4541,33.3977,33.4048,18100.0
2012-10-24 14:40:00,47.4,47.44,47.35,47.43,23400.0,33.3977,33.4259,33.3625,33.4189,23400.0
2012-10-24 14:45:00,47.43,47.44,47.35,47.39,15100.0,33.4189,33.4259,33.3625,33.3907,15100.0
2012-10-24 14:50:00,47.4,47.43,47.36,47.39,19100.0,33.3977,33.4189,33.3695,33.3907,19100.0
2012-10-24 14:55:00,47.37,47.4,47.34,47.34,12100.0,33.3766,33.3977,33.3555,33.3555,12100.0
2012-10-24 15:00:00,47.34,47.36,47.25,47.27,32900.0,33.3555,33.3695,33.292,33.3061,32900.0
2012-10-24 15:05:00,47.27,47.32,47.22,47.3,19300.0,33.3061,33.3414,33.2709,33.3273,19300.0
2012-10-24 15:10:00,47.32,47.34,47.26,47.28,27100.0,33.3414,33.3555,33.2991,33.3132,27100.0
2012-10-24 15:15:00,47.28,47.3,47.25,47.28,20800.0,33.3132,33.3273,33.292,33.3132,20800.0
2012-10-24 15:20:00,47.27,47.32,47.24,47.29,28700.0,33.3061,33.3414,33.285,33.3202,28700.0
2012-10-24 15:25:00,47.28,47.29,47.24,47.28,28400.0,33.3132,33.3202,33.285,33.3132,28400.0
2012-10-24 15:30:00,47.3,47.31,47.24,47.26,30500.0,33.3273,33.3343,33.285,33.2991,30500.0
2012-10-24 15:35:00,47.26,47.31,47.22,47.23,31400.0,33.2991,33.3343,33.2709,33.2779,31400.0
2012-10-24 15:40:00,47.23,47.25,47.18,47.21,39700.0,33.2779,33.292,33.2427,33.2639,39700.0
2012-10-24 15:45:00,47.21,47.26,47.19,47.24,44400.0,33.2639,33.2991,33.2498,33.285,44400.0
2012-10-24 15:50:00,47.23,47.3,47.22,47.27,118800.0,33.2779,33.3273,33.2709,33.3061,118800.0
2012-10-24 15:55:00,47.26,47.37,47.25,47.34,173700.0,33.2991,33.3766,33.292,33.3555,173700.0
2012-10-25 09:30:00,47.83,48.1,47.69,48.01,63100.0,33.7007,33.8909,33.6021,33.8275,63100.0
2012-10-25 09:35:00,48.03,48.03,47.78,47.79,51500.0,33.8416,33.8416,33.6655,33.6725,51500.0
2012-10-25 09:40:00,47.8,48.0,47.79,48.0,40300.0,33.6796,33.8205,33.6725,33.8205,40300.0
2012-10-25 09:45:00,48.0,48.01,47.9,47.92,52400.0,33.8205,33.8275,33.75,33.7641,52400.0
2012-10-25 09:50:00,47.91,47.97,47.9,47.91,25500.0,33.7571,33.7993,33.75,33.7571,25500.0
2012-10-25 09:55:00,47.94,48.02,47.92,48.01,49300.0,33.7782,33.8346,33.7641,33.8275,49300.0
2012-10-25 10:00:00,48.01,48.02,47.8,47.86,32000.0,33.8275,33.8346,33.6796,33.7218,32000.0
2012-10-25 10:05:00,47.87,48.01,47.87,47.99,135900.0,33.7289,33.8275,33.7289,33.8134,135900.0
2012-10-25 10:10:00,47.98,48.02,47.96,47.98,40000.0,33.8064,33.8346,33.7923,33.8064,40000.0
2012-10-25 10:15:00,47.98,48.01,47.95,48.0,29200.0,33.8064,33.8275,33.7853,33.8205,29200.0
2012-10-25 10:20:00,48.0,48.03,47.99,48.02,30200.0,33.8205,33.8416,33.8134,33.8346,30200.0
2012-10-25 10:25:00,48.01,48.02,47.89,47.98,31200.0,33.8275,33.8346,33.743,33.8064,31200.0
2012-10-25 10:30:00,47.97,47.97,47.89,47.91,17700.0,33.7993,33.7993,33.743,33.7571,17700.0
2012-10-25 10:35:00,47.91,47.96,47.89,47.89,16600.0,33.7571,33.7923,33.743,33.743,16600.0
2012-10-25 10:40:00,47.88,47.97,47.86,47.96,25700.0,33.7359,33.7993,33.7218,33.7923,25700.0
2012-10-25 10:45:00,47.96,47.98,47.92,47.95,59800.0,33.7923,33.8064,33.7641,33.7853,59800.0
2012-10-25 10:50:00,47.96,47.96,47.89,47.92,28200.0,33.7923,33.7923,33.743,33.7641,28200.0
2012-10-25 10:55:00,47.92,47.95,47.9,47.94,21600.0,33.7641,33.7853,33.75,33.7782,21600.0
2012-10-25 11:00:00,47.93,47.98,47.9,47.95,34200.0,33.7712,33.8064,33.75,33.7853,34200.0
2012-10-25 11:05:00,47.96,47.98,47.92,47.97,26600.0,33.7923,33.8064,33.7641,33.7993,26600.0
2012-10-25 11:10:00,47.98,47.99,47.89,47.91,23000.0,33.8064,33.8134,33.743,33.7571,23000.0
2012-10-25 11:15:00,47.91,47.92,47.87,47.91,20500.0,33.7571,33.7641,33.7289,33.7571,20500.0
2012-10-25 11:20:00,47.91,47.92,47.87,47.87,56400.0,33.7571,33.7641,33.7289,33.7289,56400.0
2012-10-25 11:25:00,47.88,47.9,47.77,47.83,67500.0,33.7359,33.75,33.6584,33.7007,67500.0
2012-10-25 11:30:00,47.83,47.91,47.83,47.87,61000.0,33.7007,33.7571,33.7007,33.7289,61000.0
2012-10-25 11:35:00,47.88,47.88,47.74,47.76,51300.0,33.7359,33.7359,33.6373,33.6514,51300.0
2012-10-25 11:40:00,47.75,47.8,47.74,47.8,52700.0,33.6443,33.6796,33.6373,33.6796,52700.0
2012-10-25 11:45:00,47.79,47.81,47.73,47.73,41100.0,33.6725,33.6866,33.6302,33.6302,41100.0
2012-10-25 11:50:00,47.73,47.82,47.66,47.78,45700.0,33.6302,33.6937,33.5809,33.6655,45700.0
2012-10-25 11:55:00,47.78,47.83,47.76,47.81,17900.0,33.6655,33.7007,33.6514,33.6866,17900.0
2012-10-25 12:00:00,47.81,47.81,47.74,47.76,16600.0,33.6866,33.6866,33.6373,33.6514,16600.0
2012-10-25 12:05:00,47.76,47.78,47.71,47.78,53000.0,33.6514,33.6655,33.6162,33.6655,53000.0
2012-10-25 12:10:00,47.78,47.78,47.67,47.74,142500.0,33.6655,33.6655,33.588,33.6373,142500.0
2012-10-25 12:15:00,47.74,47.75,47.71,47.75,35000.0,33.6373,33.6443,33.6162,33.6443,35000.0
2012-10-25 12:20:00,47.75,47.79,47.71,47.74,32200.0,33.6443,33.6725,33.6162,33.6373,32200.0
2012-10-25 12:25:00,47.74,47.8,47.73,47.77,17900.0,33.6373,33.6796,33.6302,33.6584,17900.0
2012-10-25 12:30:00,47.77,47.79,47.69,47.74,30300.0,33.6584,33.6725,33.6021,33.6373,30300.0
2012-10-25 12:35:00,47.74,47.77,47.69,47.76,23700.0,33.6373,33.6584,33.6021,33.6514,23700.0
2012-10-25 12:40:00,47.77,47.78,47.72,47.74,55800.0,33.6584,33.6655,33.6232,33.6373,55800.0
2012-10-25 12:45:00,47.74,47.85,47.72,47.84,35500.0,33.6373,33.7148,33.6232,33.7077,35500.0
2012-10-25 12:50:00,47.85,47.86,47.78,47.8,14700.0,33.7148,33.7218,33.6655,33.6796,14700.0
2012-10-25 12:55:00,47.81,47.98,47.81,47.94,75800.0,33.6866,33.8064,33.6866,33.7782,75800.0
2012-10-25 13:00:00,47.94,47.97,47.91,47.94,69000.0,33.7782,33.7993,33.7571,33.7782,69000.0
2012-10-25 13:05:00,47.94,47.96,47.9,47.91,12700.0,33.7782,33.7923,33.75,33.7571,12700.0
2012-10-25 13:10:00,47.91,47.91,47.87,47.9,12500.0,33.7571,33.7571,33.7289,33.75,12500.0
2012-10-25 13:15:00,47.9,47.94,47.87,47.89,21600.0,33.75,33.7782,33.7289,33.743,21600.0
2012-10-25 13:20:00,47.88,47.9,47.87,47.89,14500.0,33.7359,33.75,33.7289,33.743,14500.0
2012-10-25 13:25:00,47.9,47.94,47.88,47.93,33600.0,33.75,33.7782,33.7359,33.7712,33600.0
2012-10-25 13:30:00,47.92,47.93,47.85,47.85,20100.0,33.7641,33.7712,33.7148,33.7148,20100.0
2012-10-25 13:35:00,47.86,47.92,47.86,47.91,13800.0,33.7218,33.7641,33.7218,33.7571,13800.0
2012-10-25 13:40:00,47.91,47.97,47.91,47.96,26900.0,33.7571,33.7993,33.7571,33.7923,26900.0
2012-10-25 13:45:00,47.95,47.98,47.95,47.96,18800.0,33.7853,33.8064,33.7853,33.7923,18800.0
2012-10-25 13:50:00,47.97,47.97,47.9,47.9,48700.0,33.7993,33.7993,33.75,33.75,48700.0
2012-10-25 13:55:00,47.9,47.91,47.87,47.91,26600.0,33.75,33.7571,33.7289,33.7571,26600.0
2012-10-25 14:00:00,47.92,47.92,47.84,47.89,31200.0,33.7641,33.7641,33.7077,33.743,31200.0
2012-10-25 14:05:00,47.89,47.9,47.85,47.86,35200.0,33.743,33.75,33.7148,33.7218,35200.0
2012-10-25 14:10:00,47.86,47.88,47.79,47.8,46400.0,33.7218,33.7359,33.6725,33.6796,46400.0
2012-10-25 14:15:00,47.8,47.8,47.69,47.73,74200.0,33.6796,33.6796,33.6021,33.6302,74200.0
2012-10-25 14:20:00,47.73,47.76,47.72,47.75,16800.0,33.6302,33.6514,33.6232,33.6443,16800.0
2012-10-25 14:25:00,47.76,47.79,47.73,47.75,25900.0,33.6514,33.6725,33.6302,33.6443,25900.0
2012-10-25 14:30:00,47.75,47.81,47.75,47.77,15900.0,33.6443,33.6866,33.6443,33.6584,15900.0
2012-10-25 14:35:00,47.77,47.81,47.76,47.81,17300.0,33.6584,33.6866,33.6514,33.6866,17300.0
2012-10-25 14:40:00,47.8,47.9,47.8,47.89,67900.0,33.6796,33.75,33.6796,33.743,67900.0
2012-10-25 14:45:00,47.89,47.89,47.79,47.79,34100.0,33.743,33.743,33.6725,33.6725,34100.0
2012-10-25 14:50:00,47.79,47.79,47.72,47.76,64400.0,33.6725,33.6725,33.6232,33.6514,64400.0
2012-10-25 14:55:00,47.76,47.82,47.75,47.82,59500.0,33.6514,33.6937,33.6443,33.6937,59500.0
2012-10-25 15:00:00,47.81,47.82,47.8,47.81,17100.0,33.6866,33.6937,33.6796,33.6866,17100.0
2012-10-25 15:05:00,47.8,47.82,47.77,47.81,81400.0,33.6796,33.6937,33.6584,33.6866,81400.0
2012-10-25 15:10:00,47.81,47.89,47.8,47.89,45600.0,33.6866,33.743,33.6796,33.743,45600.0
2012-10-25 15:15:00,47.89,47.93,47.88,47.91,35800.0,33.743,33.7712,33.7359,33.7571,35800.0
2012-10-25 15:20:00,47.91,47.91,47.84,47.86,61700.0,33.7571,33.7571,33.7077,33.7218,61700.0
2012-10-25 15:25:00,47.86,47.95,47.85,47.95,61400.0,33.7218,33.7853,33.7148,33.7853,61400.0
2012-10-25 15:30:00,47.94,47.96,47.88,47.93,85300.0,33.7782,33.7923,33.7359,33.7712,85300.0
2012-10-25 15:35:00,47.93,47.93,47.85,47.88,52900.0,33.7712,33.7712,33.7148,33.7359,52900.0
2012-10-25 15:40:00,47.88,47.93,47.88,47.91,49200.0,33.7359,33.7712,33.7359,33.7571,49200.0
2012-10-25 15:45:00,47.89,47.91,47.81,47.82,73300.0,33.743,33.7571,33.6866,33.6937,73300.0
2012-10-25 15:50:00,47.82,47.94,47.82,47.9,95300.0,33.6937,33.7782,33.6937,33.75,95300.0
2012-10-25 15:55:00,47.9,47.99,47.89,47.98,188400.0,33.75,33.8134,33.743,33.8064,188400.0
2012-10-26 09:30:00,47.88,48.04,47.84,47.89,53300.0,33.7359,33.8487,33.7077,33.743,53300.0
2012-10-26 09:35:00,47.88,48.09,47.82,48.08,34000.0,33.7359,33.8839,33.6937,33.8768,34000.0
2012-10-26 09:40:00,48.08,48.15,47.97,47.97,35300.0,33.8768,33.9262,33.7993,33.7993,35300.0
2012-10-26 09:45:00,47.99,48.11,47.97,48.08,15900.0,33.8134,33.898,33.7993,33.8768,15900.0
2012-10-26 09:50:00,48.09,48.1,47.97,47.97,30000.0,33.8839,33.8909,33.7993,33.7993,30000.0
2012-10-26 09:55:00,47.98,47.99,47.83,47.84,13900.0,33.8064,33.8134,33.7007,33.7077,13900.0
2012-10-26 10:00:00,47.83,47.87,47.76,47.87,32300.0,33.7007,33.7289,33.6514,33.7289,32300.0
2012-10-26 10:05:00,47.87,47.91,47.83,47.87,29600.0,33.7289,33.7571,33.7007,33.7289,29600.0
2012-10-26 10:10:00,47.85,47.91,47.79,47.89,20800.0,33.7148,33.7571,33.6725,33.743,20800.0
2012-10-26 10:15:00,47.9,47.98,47.88,47.93,57200.0,33.75,33.8064,33.7359,33.7712,57200.0
2012-10-26 10:20:00,47.93,47.97,47.89,47.92,12300.0,33.7712,33.7993,33.743,33.7641,12300.0
2012-10-26 10:25:00,47.9,47.9,47.79,47.79,15900.0,33.75,33.75,33.6725,33.6725,15900.0
2012-10-26 10:30:00,47.79,47.87,47.78,47.86,17500.0,33.6725,33.7289,33.6655,33.7218,17500.0
2012-10-26 10:35:00,47.85,47.89,47.83,47.89,14800.0,33.7148,33.743,33.7007,33.743,14800.0
2012-10-26 10:40:00,47.9,47.93,47.85,47.91,25100.0,33.75,33.7712,33.7148,33.7571,25100.0
2012-10-26 10:45:00,47.91,47.91,47.83,47.84,15300.0,33.7571,33.7571,33.7007,33.7077,15300.0
2012-10-26 10:50:00,47.85,47.86,47.73,47.77,17900.0,33.7148,33.7218,33.6302,33.6584,17900.0
2012-10-26 10:55:00,47.78,47.83,47.78,47.83,12100.0,33.6655,33.7007,33.6655,33.7007,12100.0
2012-10-26 11:00:00,47.83,47.83,47.77,47.82,14500.0,33.7007,33.7007,33.6584,33.6937,14500.0
2012-10-26 11:05:00,47.83,47.9,47.83,47.87,11100.0,33.7007,33.75,33.7007,33.7289,11100.0
2012-10-26 11:10:00,47.85,47.89,47.82,47.89,9300.0,33.7148,33.743,33.6937,33.743,9300.0
2012-10-26 11:15:00,47.89,47.98,47.88,47.96,12800.0,33.743,33.8064,33.7359,33.7923,12800.0
2012-10-26 11:20:00,47.95,47.95,47.9,47.92,12300.0,33.7853,33.7853,33.75,33.7641,12300.0
2012-10-26 11:25:00,47.91,47.99,47.91,47.97,74700.0,33.7571,33.8134,33.7571,33.7993,74700.0
2012-10-26 11:30:00,47.97,47.98,47.89,47.92,36600.0,33.7993,33.8064,33.743,33.7641,36600.0
2012-10-26 11:35:00,47.92,47.93,47.89,47.93,16300.0,33.7641,33.7712,33.743,33.7712,16300.0
2012-10-26 11:40:00,47.93,47.94,47.85,47.87,18800.0,33.7712,33.7782,33.7148,33.7289,18800.0
2012-10-26 11:45:00,47.86,47.87,47.82,47.82,22700.0,33.7218,33.7289,33.6937,33.6937,22700.0
2012-10-26 11:50:00,47.82,47.84,47.77,47.77,23800.0,33.6937,33.7077,33.6584,33.6584,23800.0
2012-10-26 11:55:00,47.78,47.83,47.78,47.81,21100.0,33.6655,33.7007,33.6655,33.6866,21100.0
2012-10-26 12:00:00,47.8,47.8,47.73,47.75,32500.0,33.6796,33.6796,33.6302,33.6443,32500.0
2012-10-26 12:05:00,47.75,47.78,47.69,47.75,34300.0,33.6443,33.6655,33.6021,33.6443,34300.0
2012-10-26 12:10:00,47.76,47.79,47.72,47.74,20900.0,33.6514,33.6725,33.6232,33.6373,20900.0
2012-10-26 12:15:00,47.74,47.76,47.7,47.74,14300.0,33.6373,33.6514,33.6091,33.6373,14300.0
2012-10-26 12:20:00,47.73,47.74,47.68,47.71,16800.0,33.6302,33.6373,33.595,33.6162,16800.0
2012-10-26 12:25:00,47.72,47.77,47.68,47.76,26400.0,33.6232,33.6584,33.595,33.6514,26400.0
2012-10-26 12:30:00,47.77,47.77,47.62,47.65,41900.0,33.6584,33.6584,33.5527,33.5739,41900.0
2012-10-26 12:35:00,47.67,47.69,47.66,47.68,23800.0,33.588,33.6021,33.5809,33.595,23800.0
2012-10-26 12:40:00,47.68,47.79,47.68,47.69,38600.0,33.595,33.6725,33.595,33.6021,38600.0
2012-10-26 12:45:00,47.7,47.73,47.68,47.69,28700.0,33.6091,33.6302,33.595,33.6021,28700.0
2012-10-26 12:50:00,47.7,47.71,47.68,47.68,12900.0,33.6091,33.6162,33.595,33.595,12900.0
2012-10-26 12:55:00,47.68,47.75,47.67,47.74,37000.0,33.595,33.6443,33.588,33.6373,37000.0
2012-10-26 13:00:00,47.73,47.74,47.67,47.7,24000.0,33.6302,33.6373,33.588,33.6091,24000.0
2012-10-26 13:05:00,47.69,47.74,47.69,47.73,25600.0,33.6021,33.6373,33.6021,33.6302,25600.0
2012-10-26 13:10:00,47.73,47.76,47.7,47.73,20800.0,33.6302,33.6514,33.6091,33.6302,20800.0
2012-10-26 13:15:00,47.73,47.74,47.67,47.7,29600.0,33.6302,33.6373,33.588,33.6091,29600.0
2012-10-26 13:20:00,47.69,47.69,47.66,47.68,22700.0,33.6021,33.6021,33.5809,33.595,22700.0
2012-10-26 13:25:00,47.68,47.77,47.67,47.77,27900.0,33.595,33.6584,33.588,33.6584,27900.0
2012-10-26 13:30:00,47.76,47.9,47.73,47.87,30700.0,33.6514,33.75,33.6302,33.7289,30700.0
2012-10-26 13:35:00,47.86,47.93,47.84,47.89,24000.0,33.7218,33.7712,33.7077,33.743,24000.0
2012-10-26 13:40:00,47.88,47.9,47.84,47.89,20500.0,33.7359,33.75,33.7077,33.743,20500.0
2012-10-26 13:45:00,47.89,47.9,47.84,47.88,13200.0,33.743,33.75,33.7077,33.7359,13200.0
2012-10-26 13:50:00,47.89,47.91,47.85,47.9,30200.0,33.743,33.7571,33.7148,33.75,30200.0
2012-10-26 13:55:00,47.89,47.91,47.83,47.86,24300.0,33.743,33.7571,33.7007,33.7218,24300.0
2012-10-26 14:00:00,47.86,47.88,47.85,47.87,16300.0,33.7218,33.7359,33.7148,33.7289,16300.0
2012-10-26 14:05:00,47.87,47.89,47.84,47.86,29400.0,33.7289,33.743,33.7077,33.7218,29400.0
2012-10-26 14:10:00,47.85,47.86,47.8,47.82,21300.0,33.7148,33.7218,33.6796,33.6937,21300.0
2012-10-26 14:15:00,47.8,47.82,47.78,47.8,25900.0,33.6796,33.6937,33.6655,33.6796,25900.0
2012-10-26 14:20:00,47.81,47.81,47.76,47.8,24500.0,33.6866,33.6866,33.6514,33.6796,24500.0
2012-10-26 14:25:00,47.8,47.88,47.8,47.83,22000.0,33.6796,33.7359,33.6796,33.7007,22000.0
2012-10-26 14:30:00,47.83,47.93,47.82,47.88,39800.0,33.7007,33.7712,33.6937,33.7359,39800.0
2012-10-26 14:35:00,47.89,47.89,47.81,47.84,27500.0,33.743,33.743,33.6866,33.7077,27500.0
2012-10-26 14:40:00,47.84,47.85,47.78,47.82,29200.0,33.7077,33.7148,33.6655,33.6937,29200.0
2012-10-26 14:45:00,47.82,47.88,47.81,47.86,29100.0,33.6937,33.7359,33.6866,33.7218,29100.0
2012-10-26 14:50:00,47.86,47.89,47.85,47.87,25000.0,33.7218,33.743,33.7148,33.7289,25000.0
2012-10-26 14:55:00,47.88,47.88,47.85,47.88,15800.0,33.7359,33.7359,33.7148,33.7359,15800.0
2012-10-26 15:00:00,47.87,47.9,47.86,47.88,28700.0,33.7289,33.75,33.7218,33.7359,28700.0
2012-10-26 15:05:00,47.87,47.92,47.85,47.92,48100.0,33.7289,33.7641,33.7148,33.7641,48100.0
2012-10-26 15:10:00,47.92,48.02,47.91,48.01,78300.0,33.7641,33.8346,33.7571,33.8275,78300.0
2012-10-26 15:15:00,48.0,48.02,47.96,48.0,45100.0,33.8205,33.8346,33.7923,33.8205,45100.0
2012-10-26 15:20:00,48.0,48.0,47.95,47.95,44100.0,33.8205,33.8205,33.7853,33.7853,44100.0
2012-10-26 15:25:00,47.96,47.97,47.93,47.95,59300.0,33.7923,33.7993,33.7712,33.7853,59300.0
2012-10-26 15:30:00,47.95,47.99,47.89,47.9,80600.0,33.7853,33.8134,33.743,33.75,80600.0
2012-10-26 15:35:00,47.9,47.92,47.85,47.86,54900.0,33.75,33.7641,33.7148,33.7218,54900.0
2012-10-26 15:40:00,47.86,47.91,47.86,47.87,64700.0,33.7218,33.7571,33.7218,33.7289,64700.0
2012-10-26 15:45:00,47.87,47.89,47.79,47.8,65500.0,33.7289,33.743,33.6725,33.6796,65500.0
2012-10-26 15:50:00,47.81,47.9,47.81,47.89,102900.0,33.6866,33.75,33.6866,33.743,102900.0
2012-10-26 15:55:00,47.89,47.9,47.82,47.84,211200.0,33.743,33.75,33.6937,33.7077,211200.0
2012-10-31 09:30:00,48.32,48.32,48.05,48.26,138200.0,34.046,34.046,33.8557,34.0037,138200.0
2012-10-31 09:35:00,48.29,48.45,48.23,48.43,47100.0,34.0248,34.1375,33.9825,34.1235,47100.0
2012-10-31 09:40:00,48.41,48.59,48.33,48.5,54100.0,34.1094,34.2362,34.053,34.1728,54100.0
2012-10-31 09:45:00,48.51,48.89,48.48,48.87,78500.0,34.1798,34.4476,34.1587,34.4335,78500.0
2012-10-31 09:50:00,48.85,48.9,48.74,48.74,47100.0,34.4194,34.4546,34.3419,34.3419,47100.0
2012-10-31 09:55:00,48.74,48.8,48.62,48.63,51300.0,34.3419,34.3842,34.2573,34.2644,51300.0
2012-10-31 10:00:00,48.62,48.66,48.56,48.61,47900.0,34.2573,34.2855,34.2151,34.2503,47900.0
2012-10-31 10:05:00,48.61,48.65,48.55,48.58,52600.0,34.2503,34.2785,34.208,34.2291,52600.0
2012-10-31 10:10:00,48.59,48.61,48.52,48.53,40900.0,34.2362,34.2503,34.1869,34.1939,40900.0
2012-10-31 10:15:00,48.53,48.55,48.49,48.52,62100.0,34.1939,34.208,34.1657,34.1869,62100.0
2012-10-31 10:20:00,48.52,48.61,48.48,48.6,42100.0,34.1869,34.2503,34.1587,34.2432,42100.0
2012-10-31 10:25:00,48.58,48.61,48.49,48.57,78400.0,34.2291,34.2503,34.1657,34.2221,78400.0
2012-10-31 10:30:00,48.59,48.59,48.49,48.49,83400.0,34.2362,34.2362,34.1657,34.1657,83400.0
2012-10-31 10:35:00,48.5,48.57,48.5,48.54,18900.0,34.1728,34.2221,34.1728,34.201,18900.0
2012-10-31 10:40:00,48.54,48.54,48.45,48.48,44800.0,34.201,34.201,34.1375,34.1587,44800.0
2012-10-31 10:45:00,48.47,48.56,48.44,48.55,35700.0,34.1516,34.2151,34.1305,34.208,35700.0
2012-10-31 10:50:00,48.54,48.54,48.45,48.47,18500.0,34.201,34.201,34.1375,34.1516,18500.0
2012-10-31 10:55:00,48.47,48.48,48.37,48.45,30300.0,34.1516,34.1587,34.0812,34.1375,30300.0
2012-10-31 11:00:00,48.44,48.44,48.27,48.27,40000.0,34.1305,34.1305,34.0107,34.0107,40000.0
2012-10-31 11:05:00,48.28,48.31,48.18,48.21,37200.0,34.0178,34.0389,33.9473,33.9684,37200.0
2012-10-31 11:10:00,48.21,48.25,48.19,48.24,36100.0,33.9684,33.9966,33.9544,33.9896,36100.0
2012-10-31 11:15:00,48.25,48.29,48.21,48.29,81900.0,33.9966,34.0248,33.9684,34.0248,81900.0
2012-10-31 11:20:00,48.29,48.31,48.24,48.3,36200.0,34.0248,34.0389,33.9896,34.0319,36200.0
2012-10-31 11:25:00,48.29,48.3,48.26,48.27,38600.0,34.0248,34.0319,34.0037,34.0107,38600.0
2012-10-31 11:30:00,48.29,48.34,48.25,48.25,52900.0,34.0248,34.06,33.9966,33.9966,52900.0
2012-10-31 11:35:00,48.25,48.26,48.2,48.26,152800.0,33.9966,34.0037,33.9614,34.0037,152800.0
2012-10-31 11:40:00,48.27,48.32,48.22,48.3,101700.0,34.0107,34.046,33.9755,34.0319,101700.0
2012-10-31 11:45:00,48.3,48.32,48.24,48.29,241600.0,34.0319,34.046,33.9896,34.0248,241600.0
2012-10-31 11:50:00,48.29,48.37,48.26,48.33,81300.0,34.0248,34.0812,34.0037,34.053,81300.0
2012-10-31 11:55:00,48.33,48.41,48.3,48.37,35900.0,34.053,34.1094,34.0319,34.0812,35900.0
2012-10-31 12:00:00,48.37,48.4,48.35,48.4,24600.0,34.0812,34.1023,34.0671,34.1023,24600.0
2012-10-31 12:05:00,48.41,48.41,48.32,48.39,23100.0,34.1094,34.1094,34.046,34.0953,23100.0
2012-10-31 12:10:00,48.4,48.43,48.37,48.4,155400.0,34.1023,34.1235,34.0812,34.1023,155400.0
2012-10-31 12:15:00,48.39,48.4,48.35,48.38,46100.0,34.0953,34.1023,34.0671,34.0882,46100.0
2012-10-31 12:20:00,48.37,48.38,48.32,48.35,50200.0,34.0812,34.0882,34.046,34.0671,50200.0
2012-10-31 12:25:00,48.34,48.39,48.3,48.34,44200.0,34.06,34.0953,34.0319,34.06,44200.0
2012-10-31 12:30:00,48.33,48.36,48.28,48.35,44100.0,34.053,34.0741,34.0178,34.0671,44100.0
2012-10-31 12:35:00,48.34,48.37,48.29,48.34,37300.0,34.06,34.0812,34.0248,34.06,37300.0
2012-10-31 12:40:00,48.32,48.34,48.28,48.32,27900.0,34.046,34.06,34.0178,34.046,27900.0
2012-10-31 12:45:00,48.31,48.33,48.29,48.31,17500.0,34.0389,34.053,34.0248,34.0389,17500.0
2012-10-31 12:50:00,48.31,48.37,48.28,48.34,40700.0,34.0389,34.0812,34.0178,34.06,40700.0
2012-10-31 12:55:00,48.34,48.41,48.33,48.4,17100.0,34.06,34.1094,34.053,34.1023,17100.0
2012-10-31 13:00:00,48.4,48.41,48.34,48.37,21300.0,34.1023,34.1094,34.06,34.0812,21300.0
2012-10-31 13:05:00,48.37,48.39,48.34,48.35,33200.0,34.0812,34.0953,34.06,34.0671,33200.0
2012-10-31 13:10:00,48.35,48.37,48.31,48.35,39800.0,34.0671,34.0812,34.0389,34.0671,39800.0
2012-10-31 13:15:00,48.35,48.38,48.35,48.35,49400.0,34.0671,34.0882,34.0671,34.0671,49400.0
2012-10-31 13:20:00,48.35,48.39,48.33,48.37,14900.0,34.0671,34.0953,34.053,34.0812,14900.0
2012-10-31 13:25:00,48.37,48.4,48.35,48.39,15400.0,34.0812,34.1023,34.0671,34.0953,15400.0
2012-10-31 13:30:00,48.38,48.42,48.38,48.4,15100.0,34.0882,34.1164,34.0882,34.1023,15100.0
2012-10-31 13:35:00,48.4,48.41,48.38,48.41,20000.0,34.1023,34.1094,34.0882,34.1094,20000.0
2012-10-31 13:40:00,48.4,48.4,48.36,48.38,8800.0,34.1023,34.1023,34.0741,34.0882,8800.0
2012-10-31 13:45:00,48.37,48.4,48.35,48.37,15600.0,34.0812,34.1023,34.0671,34.0812,15600.0
2012-10-31 13:50:00,48.37,48.44,48.37,48.43,15700.0,34.0812,34.1305,34.0812,34.1235,15700.0
2012-10-31 13:55:00,48.44,48.45,48.41,48.44,30900.0,34.1305,34.1375,34.1094,34.1305,30900.0
2012-10-31 14:00:00,48.43,48.49,48.43,48.47,24400.0,34.1235,34.1657,34.1235,34.1516,24400.0
2012-10-31 14:05:00,48.46,48.51,48.42,48.44,42500.0,34.1446,34.1798,34.1164,34.1305,42500.0
2012-10-31 14:10:00,48.44,48.46,48.42,48.42,16600.0,34.1305,34.1446,34.1164,34.1164,16600.0
2012-10-31 14:15:00,48.43,48.46,48.42,48.45,13800.0,34.1235,34.1446,34.1164,34.1375,13800.0
2012-10-31 14:20:00,48.46,48.47,48.41,48.44,25700.0,34.1446,34.1516,34.1094,34.1305,25700.0
2012-10-31 14:25:00,48.45,48.45,48.4,48.4,25900.0,34.1375,34.1375,34.1023,34.1023,25900.0
2012-10-31 14:30:00,48.41,48.45,48.4,48.42,34200.0,34.1094,34.1375,34.1023,34.1164,34200.0
2012-10-31 14:35:00,48.42,48.45,48.41,48.42,27900.0,34.1164,34.1375,34.1094,34.1164,27900.0
2012-10-31 14:40:00,48.42,48.44,48.39,48.44,23200.0,34.1164,34.1305,34.0953,34.1305,23200.0
2012-10-31 14:45:00,48.44,48.47,48.41,48.46,46800.0,34.1305,34.1516,34.1094,34.1446,46800.0
2012-10-31 14:50:00,48.46,48.46,48.36,48.36,30200.0,34.1446,34.1446,34.0741,34.0741,30200.0
2012-10-31 14:55:00,48.37,48.45,48.31,48.4,54900.0,34.0812,34.1375,34.0389,34.1023,54900.0
2012-10-31 15:00:00,48.4,48.46,48.37,48.45,56100.0,34.1023,34.1446,34.0812,34.1375,56100.0
2012-10-31 15:05:00,48.46,48.59,48.45,48.57,118000.0,34.1446,34.2362,34.1375,34.2221,118000.0
2012-10-31 15:10:00,48.57,48.69,48.56,48.67,86600.0,34.2221,34.3067,34.2151,34.2926,86600.0
2012-10-31 15:15:00,48.67,48.76,48.66,48.73,72500.0,34.2926,34.356,34.2855,34.3348,72500.0
2012-10-31 15:20:00,48.73,48.77,48.63,48.66,56300.0,34.3348,34.363,34.2644,34.2855,56300.0
2012-10-31 15:25:00,48.66,48.71,48.63,48.7,55700.0,34.2855,34.3207,34.2644,34.3137,55700.0
2012-10-31 15:30:00,48.7,48.7,48.56,48.59,95600.0,34.3137,34.3137,34.2151,34.2362,95600.0
2012-10-31 15:35:00,48.59,48.59,48.56,48.59,53200.0,34.2362,34.2362,34.2151,34.2362,53200.0
2012-10-31 15:40:00,48.59,48.61,48.51,48.56,87500.0,34.2362,34.2503,34.1798,34.2151,87500.0
2012-10-31 15:45:00,48.56,48.57,48.46,48.48,175100.0,34.2151,34.2221,34.1446,34.1587,175100.0
2012-10-31 15:50:00,48.49,48.51,48.41,48.42,123100.0,34.1657,34.1798,34.1094,34.1164,123100.0
2012-10-31 15:55:00,48.42,48.46,48.37,48.44,333200.0,34.1164,34.1446,34.0812,34.1305,333200.0
2012-11-01 09:30:00,48.84,48.96,48.58,48.91,104800.0,34.4123,34.4969,34.2291,34.4617,104800.0
2012-11-01 09:35:00,48.9,49.21,48.89,49.2,78100.0,34.4546,34.673,34.4476,34.666,78100.0
2012-11-01 09:40:00,49.2,49.26,49.11,49.19,61800.0,34.666,34.7083,34.6026,34.6589,61800.0
2012-11-01 09:45:00,49.19,49.42,49.07,49.42,105800.0,34.6589,34.821,34.5744,34.821,105800.0
2012-11-01 09:50:00,49.4,49.64,49.36,49.55,93000.0,34.8069,34.976,34.7787,34.9126,93000.0
2012-11-01 09:55:00,49.56,49.72,49.55,49.71,102200.0,34.9196,35.0324,34.9126,35.0253,102200.0
2012-11-01 10:00:00,49.71,49.88,49.7,49.74,115600.0,35.0253,35.1451,35.0183,35.0465,115600.0
2012-11-01 10:05:00,49.73,50.13,49.73,50.1,160200.0,35.0394,35.3213,35.0394,35.3001,160200.0
2012-11-01 10:10:00,50.1,50.12,49.85,49.95,142100.0,35.3001,35.3142,35.124,35.1944,142100.0
2012-11-01 10:15:00,49.94,50.2,49.85,50.13,97300.0,35.1874,35.3706,35.124,35.3213,97300.0
2012-11-01 10:20:00,50.12,50.2,50.05,50.19,53600.0,35.3142,35.3706,35.2649,35.3635,53600.0
2012-11-01 10:25:00,50.18,50.19,50.05,50.06,59800.0,35.3565,35.3635,35.2649,35.2719,59800.0
2012-11-01 10:30:00,50.05,50.11,50.05,50.1,37800.0,35.2649,35.3072,35.2649,35.3001,37800.0
2012-11-01 10:35:00,50.08,50.19,50.07,50.19,45400.0,35.286,35.3635,35.279,35.3635,45400.0
2012-11-01 10:40:00,50.19,50.24,50.1,50.14,67200.0,35.3635,35.3988,35.3001,35.3283,67200.0
2012-11-01 10:45:00,50.16,50.25,50.14,50.23,106400.0,35.3424,35.4058,35.3283,35.3917,106400.0
2012-11-01 10:50:00,50.22,50.22,50.14,50.17,40200.0,35.3847,35.3847,35.3283,35.3495,40200.0
2012-11-01 10:55:00,50.16,50.18,50.14,50.16,22900.0,35.3424,35.3565,35.3283,35.3424,22900.0
2012-11-01 11:00:00,50.15,50.16,50.08,50.12,29600.0,35.3354,35.3424,35.286,35.3142,29600.0
2012-11-01 11:05:00,50.12,50.15,50.11,50.13,31000.0,35.3142,35.3354,35.3072,35.3213,31000.0
2012-11-01 11:10:00,50.12,50.14,50.04,50.08,32700.0,35.3142,35.3283,35.2579,35.286,32700.0
2012-11-01 11:15:00,50.08,50.08,49.9,49.95,59700.0,35.286,35.286,35.1592,35.1944,59700.0
2012-11-01 11:20:00,49.94,50.05,49.93,50.01,44500.0,35.1874,35.2649,35.1803,35.2367,44500.0
2012-11-01 11:25:00,50.02,50.08,50.0,50.04,48100.0,35.2438,35.286,35.2297,35.2579,48100.0
2012-11-01 11:30:00,50.04,50.11,50.03,50.1,27200.0,35.2579,35.3072,35.2508,35.3001,27200.0
2012-11-01 11:35:00,50.11,50.16,50.11,50.15,31300.0,35.3072,35.3424,35.3072,35.3354,31300.0
2012-11-01 11:40:00,50.13,50.16,50.09,50.16,39800.0,35.3213,35.3424,35.2931,35.3424,39800.0
2012-11-01 11:45:00,50.15,50.21,50.13,50.18,66400.0,35.3354,35.3776,35.3213,35.3565,66400.0
2012-11-01 11:50:00,50.19,50.21,50.15,50.15,49700.0,35.3635,35.3776,35.3354,35.3354,49700.0
2012-11-01 11:55:00,50.15,50.2,50.15,50.15,49500.0,35.3354,35.3706,35.3354,35.3354,49500.0
2012-11-01 12:00:00,50.15,50.19,50.15,50.17,35500.0,35.3354,35.3635,35.3354,35.3495,35500.0
2012-11-01 12:05:00,50.17,50.2,50.15,50.15,39700.0,35.3495,35.3706,35.3354,35.3354,39700.0
2012-11-01 12:10:00,50.15,50.19,50.13,50.18,38900.0,35.3354,35.3635,35.3213,35.3565,38900.0
2012-11-01 12:15:00,50.18,50.2,50.11,50.15,26700.0,35.3565,35.3706,35.3072,35.3354,26700.0
2012-11-01 12:20:00,50.15,50.15,50.08,50.11,28600.0,35.3354,35.3354,35.286,35.3072,28600.0
2012-11-01 12:25:00,50.1,50.18,50.1,50.18,21200.0,35.3001,35.3565,35.3001,35.3565,21200.0
2012-11-01 12:30:00,50.18,50.21,50.16,50.19,21400.0,35.3565,35.3776,35.3424,35.3635,21400.0
2012-11-01 12:35:00,50.18,50.2,50.14,50.15,17000.0,35.3565,35.3706,35.3283,35.3354,17000.0
2012-11-01 12:40:00,50.15,50.16,50.12,50.14,16200.0,35.3354,35.3424,35.3142,35.3283,16200.0
2012-11-01 12:45:00,50.14,50.17,50.13,50.17,12900.0,35.3283,35.3495,35.3213,35.3495,12900.0
2012-11-01 12:50:00,50.16,50.17,50.15,50.16,18200.0,35.3424,35.3495,35.3354,35.3424,18200.0
2012-11-01 12:55:00,50.16,50.19,50.12,50.16,31100.0,35.3424,35.3635,35.3142,35.3424,31100.0
2012-11-01 13:00:00,50.15,50.16,50.07,50.07,48100.0,35.3354,35.3424,35.279,35.279,48100.0
2012-11-01 13:05:00,50.07,50.11,50.06,50.08,39100.0,35.279,35.3072,35.2719,35.286,39100.0
2012-11-01 13:10:00,50.09,50.13,50.09,50.12,17400.0,35.2931,35.3213,35.2931,35.3142,17400.0
2012-11-01 13:15:00,50.12,50.2,50.12,50.2,19700.0,35.3142,35.3706,35.3142,35.3706,19700.0
2012-11-01 13:20:00,50.2,50.23,50.12,50.15,32000.0,35.3706,35.3917,35.3142,35.3354,32000.0
2012-11-01 13:25:00,50.15,50.23,50.14,50.22,25000.0,35.3354,35.3917,35.3283,35.3847,25000.0
2012-11-01 13:30:00,50.21,50.22,50.16,50.18,21400.0,35.3776,35.3847,35.3424,35.3565,21400.0
2012-11-01 13:35:00,50.17,50.25,50.15,50.22,24200.0,35.3495,35.4058,35.3354,35.3847,24200.0
2012-11-01 13:40:00,50.22,50.22,50.16,50.22,16300.0,35.3847,35.3847,35.3424,35.3847,16300.0
2012-11-01 13:45:00,50.22,50.25,50.2,50.23,18900.0,35.3847,35.4058,35.3706,35.3917,18900.0
2012-11-01 13:50:00,50.24,50.33,50.24,50.3,63400.0,35.3988,35.4622,35.3988,35.441,63400.0
2012-11-01 13:55:00,50.31,50.32,50.28,50.31,22000.0,35.4481,35.4551,35.427,35.4481,22000.0
2012-11-01 14:00:00,50.3,50.33,50.29,50.3,55800.0,35.441,35.4622,35.434,35.441,55800.0
2012-11-01 14:05:00,50.3,50.34,50.3,50.33,27000.0,35.441,35.4692,35.441,35.4622,27000.0
2012-11-01 14:10:00,50.33,50.39,50.32,50.39,26300.0,35.4622,35.5045,35.4551,35.5045,26300.0
2012-11-01 14:15:00,50.39,50.41,50.38,50.39,95800.0,35.5045,35.5186,35.4974,35.5045,95800.0
2012-11-01 14:20:00,50.39,50.43,50.37,50.41,42000.0,35.5045,35.5326,35.4904,35.5186,42000.0
2012-11-01 14:25:00,50.42,50.45,50.4,50.43,57700.0,35.5256,35.5467,35.5115,35.5326,57700.0
2012-11-01 14:30:00,50.44,50.53,50.43,50.52,103200.0,35.5397,35.6031,35.5326,35.5961,103200.0
2012-11-01 14:35:00,50.51,50.61,50.48,50.61,90500.0,35.589,35.6595,35.5679,35.6595,90500.0
2012-11-01 14:40:00,50.61,50.69,50.55,50.55,79400.0,35.6595,35.7158,35.6172,35.6172,79400.0
2012-11-01 14:45:00,50.54,50.63,50.52,50.63,61600.0,35.6101,35.6736,35.5961,35.6736,61600.0
2012-11-01 14:50:00,50.62,50.67,50.59,50.65,55400.0,35.6665,35.7017,35.6454,35.6877,55400.0
2012-11-01 14:55:00,50.65,50.65,50.55,50.55,65100.0,35.6877,35.6877,35.6172,35.6172,65100.0
2012-11-01 15:00:00,50.55,50.57,50.53,50.54,73400.0,35.6172,35.6313,35.6031,35.6101,73400.0
2012-11-01 15:05:00,50.53,50.55,50.53,50.55,45600.0,35.6031,35.6172,35.6031,35.6172,45600.0
2012-11-01 15:10:00,50.54,50.55,50.47,50.48,55400.0,35.6101,35.6172,35.5608,35.5679,55400.0
2012-11-01 15:15:00,50.49,50.51,50.48,50.49,62000.0,35.5749,35.589,35.5679,35.5749,62000.0
2012-11-01 15:20:00,50.5,50.51,50.34,50.34,69800.0,35.582,35.589,35.4692,35.4692,69800.0
2012-11-01 15:25:00,50.35,50.35,50.3,50.32,66100.0,35.4763,35.4763,35.441,35.4551,66100.0
2012-11-01 15:30:00,50.32,50.36,50.31,50.36,77200.0,35.4551,35.4833,35.4481,35.4833,77200.0
2012-11-01 15:35:00,50.36,50.38,50.34,50.34,105600.0,35.4833,35.4974,35.4692,35.4692,105600.0
2012-11-01 15:40:00,50.34,50.36,50.31,50.31,102900.0,35.4692,35.4833,35.4481,35.4481,102900.0
2012-11-01 15:45:00,50.32,50.35,50.29,50.35,200400.0,35.4551,35.4763,35.434,35.4763,200400.0
2012-11-01 15:50:00,50.35,50.41,50.34,50.41,240300.0,35.4763,35.5186,35.4692,35.5186,240300.0
2012-11-01 15:55:00,50.4,50.41,50.37,50.39,281100.0,35.5115,35.5186,35.4904,35.5045,281100.0
2012-11-02 09:30:00,50.48,50.89,50.48,50.55,78400.0,35.5679,35.8568,35.5679,35.6172,78400.0
2012-11-02 09:35:00,50.53,50.68,50.52,50.62,42600.0,35.6031,35.7088,35.5961,35.6665,42600.0
2012-11-02 09:40:00,50.62,50.66,50.38,50.38,100600.0,35.6665,35.6947,35.4974,35.4974,100600.0
2012-11-02 09:45:00,50.38,50.42,50.29,50.3,93800.0,35.4974,35.5256,35.434,35.441,93800.0
2012-11-02 09:50:00,50.3,50.3,50.1,50.23,89100.0,35.441,35.441,35.3001,35.3917,89100.0
2012-11-02 09:55:00,50.25,50.25,50.09,50.14,43100.0,35.4058,35.4058,35.2931,35.3283,43100.0
2012-11-02 10:00:00,50.16,50.22,50.09,50.12,51900.0,35.3424,35.3847,35.2931,35.3142,51900.0
2012-11-02 10:05:00,50.13,50.13,49.98,50.05,58400.0,35.3213,35.3213,35.2156,35.2649,58400.0
2012-11-02 10:10:00,50.07,50.17,50.05,50.16,126500.0,35.279,35.3495,35.2649,35.3424,126500.0
2012-11-02 10:15:00,50.17,50.22,50.14,50.19,68000.0,35.3495,35.3847,35.3283,35.3635,68000.0
2012-11-02 10:20:00,50.19,50.21,50.06,50.06,103500.0,35.3635,35.3776,35.2719,35.2719,103500.0
2012-11-02 10:25:00,50.06,50.1,50.02,50.1,56600.0,35.2719,35.3001,35.2438,35.3001,56600.0
2012-11-02 10:30:00,50.1,50.24,50.08,50.2,49500.0,35.3001,35.3988,35.286,35.3706,49500.0
2012-11-02 10:35:00,50.2,50.21,50.15,50.16,38900.0,35.3706,35.3776,35.3354,35.3424,38900.0
2012-11-02 10:40:00,50.15,50.16,50.05,50.06,46700.0,35.3354,35.3424,35.2649,35.2719,46700.0
2012-11-02 10:45:00,50.06,50.19,50.02,50.19,34900.0,35.2719,35.3635,35.2438,35.3635,34900.0
2012-11-02 10:50:00,50.2,50.2,50.12,50.13,38200.0,35.3706,35.3706,35.3142,35.3213,38200.0
2012-11-02 10:55:00,50.14,50.17,50.07,50.12,53200.0,35.3283,35.3495,35.279,35.3142,53200.0
2012-11-02 11:00:00,50.11,50.11,49.96,49.98,66800.0,35.3072,35.3072,35.2015,35.2156,66800.0
2012-11-02 11:05:00,49.98,50.05,49.98,50.04,68000.0,35.2156,35.2649,35.2156,35.2579,68000.0
2012-11-02 11:10:00,50.03,50.06,50.0,50.04,52800.0,35.2508,35.2719,35.2297,35.2579,52800.0
2012-11-02 11:15:00,50.04,50.07,50.0,50.03,31000.0,35.2579,35.279,35.2297,35.2508,31000.0
2012-11-02 11:20:00,50.04,50.09,50.03,50.06,53300.0,35.2579,35.2931,35.2508,35.2719,53300.0
2012-11-02 11:25:00,50.05,50.13,50.05,50.11,33500.0,35.2649,35.3213,35.2649,35.3072,33500.0
2012-11-02 11:30:00,50.12,50.17,50.05,50.17,34900.0,35.3142,35.3495,35.2649,35.3495,34900.0
2012-11-02 11:35:00,50.18,50.32,50.18,50.27,43400.0,35.3565,35.4551,35.3565,35.4199,43400.0
2012-11-02 11:40:00,50.27,50.32,50.27,50.27,34700.0,35.4199,35.4551,35.4199,35.4199,34700.0
2012-11-02 11:45:00,50.26,50.27,50.13,50.13,25500.0,35.4129,35.4199,35.3213,35.3213,25500.0
2012-11-02 11:50:00,50.14,50.17,50.1,50.15,23500.0,35.3283,35.3495,35.3001,35.3354,23500.0
2012-11-02 11:55:00,50.16,50.19,50.13,50.13,16900.0,35.3424,35.3635,35.3213,35.3213,16900.0
2012-11-02 12:00:00,50.13,50.18,50.08,50.08,18100.0,35.3213,35.3565,35.286,35.286,18100.0
2012-11-02 12:05:00,50.08,50.12,50.05,50.08,30300.0,35.286,35.3142,35.2649,35.286,30300.0
2012-11-02 12:10:00,50.08,50.13,50.05,50.07,30400.0,35.286,35.3213,35.2649,35.279,30400.0
2012-11-02 12:15:00,50.08,50.12,50.06,50.12,23800.0,35.286,35.3142,35.2719,35.3142,23800.0
2012-11-02 12:20:00,50.12,50.17,50.08,50.12,20300.0,35.3142,35.3495,35.286,35.3142,20300.0
2012-11-02 12:25:00,50.12,50.14,50.06,50.08,28200.0,35.3142,35.3283,35.2719,35.286,28200.0
2012-11-02 12:30:00,50.08,50.11,50.03,50.05,47400.0,35.286,35.3072,35.2508,35.2649,47400.0
2012-11-02 12:35:00,50.04,50.05,49.99,50.01,29600.0,35.2579,35.2649,35.2226,35.2367,29600.0
2012-11-02 12:40:00,50.01,50.1,50.01,50.1,13700.0,35.2367,35.3001,35.2367,35.3001,13700.0
2012-11-02 12:45:00,50.1,50.17,50.1,50.14,21200.0,35.3001,35.3495,35.3001,35.3283,21200.0
2012-11-02 12:50:00,50.14,50.16,50.11,50.13,20400.0,35.3283,35.3424,35.3072,35.3213,20400.0
2012-11-02 12:55:00,50.14,50.17,50.1,50.17,15900.0,35.3283,35.3495,35.3001,35.3495,15900.0
2012-11-02 13:00:00,50.18,50.22,50.17,50.17,15500.0,35.3565,35.3847,35.3495,35.3495,15500.0
2012-11-02 13:05:00,50.17,50.18,50.13,50.17,14400.0,35.3495,35.3565,35.3213,35.3495,14400.0
2012-11-02 13:10:00,50.17,50.21,50.14,50.2,15500.0,35.3495,35.3776,35.3283,35.3706,15500.0
2012-11-02 13:15:00,50.2,50.25,50.2,50.22,13400.0,35.3706,35.4058,35.3706,35.3847,13400.0
2012-11-02 13:20:00,50.21,50.23,50.16,50.23,20200.0,35.3776,35.3917,35.3424,35.3917,20200.0
2012-11-02 13:25:00,50.23,50.24,50.19,50.2,14700.0,35.3917,35.3988,35.3635,35.3706,14700.0
2012-11-02 13:30:00,50.21,50.26,50.21,50.23,20100.0,35.3776,35.4129,35.3776,35.3917,20100.0
2012-11-02 13:35:00,50.23,50.25,50.19,50.19,27000.0,35.3917,35.4058,35.3635,35.3635,27000.0
2012-11-02 13:40:00,50.18,50.24,50.16,50.22,48200.0,35.3565,35.3988,35.3424,35.3847,48200.0
2012-11-02 13:45:00,50.22,50.24,50.2,50.22,24600.0,35.3847,35.3988,35.3706,35.3847,24600.0
2012-11-02 13:50:00,50.22,50.22,50.02,50.02,115900.0,35.3847,35.3847,35.2438,35.2438,115900.0
2012-11-02 13:55:00,50.02,50.05,49.93,49.97,131000.0,35.2438,35.2649,35.1803,35.2085,131000.0
2012-11-02 14:00:00,49.96,50.01,49.94,49.96,36800.0,35.2015,35.2367,35.1874,35.2015,36800.0
2012-11-02 14:05:00,49.96,50.07,49.93,50.07,30100.0,35.2015,35.279,35.1803,35.279,30100.0
2012-11-02 14:10:00,50.08,50.13,50.07,50.11,27200.0,35.286,35.3213,35.279,35.3072,27200.0
2012-11-02 14:15:00,50.1,50.13,50.08,50.13,25400.0,35.3001,35.3213,35.286,35.3213,25400.0
2012-11-02 14:20:00,50.12,50.15,50.09,50.13,27900.0,35.3142,35.3354,35.2931,35.3213,27900.0
2012-11-02 14:25:00,50.14,50.17,50.12,50.17,30300.0,35.3283,35.3495,35.3142,35.3495,30300.0
2012-11-02 14:30:00,50.16,50.17,50.08,50.1,22500.0,35.3424,35.3495,35.286,35.3001,22500.0
2012-11-02 14:35:00,50.1,50.1,49.94,49.95,33200.0,35.3001,35.3001,35.1874,35.1944,33200.0
2012-11-02 14:40:00,49.94,49.96,49.9,49.94,49400.0,35.1874,35.2015,35.1592,35.1874,49400.0
2012-11-02 14:45:00,49.94,49.98,49.89,49.94,49700.0,35.1874,35.2156,35.1522,35.1874,49700.0
2012-11-02 14:50:00,49.95,49.98,49.94,49.98,22000.0,35.1944,35.2156,35.1874,35.2156,22000.0
2012-11-02 14:55:00,49.97,50.02,49.94,50.02,41300.0,35.2085,35.2438,35.1874,35.2438,41300.0
2012-11-02 15:00:00,50.02,50.09,50.0,50.01,55600.0,35.2438,35.2931,35.2297,35.2367,55600.0
2012-11-02 15:05:00,50.02,50.04,50.0,50.01,47900.0,35.2438,35.2579,35.2297,35.2367,47900.0
2012-11-02 15:10:00,50.0,50.05,49.99,50.01,44700.0,35.2297,35.2649,35.2226,35.2367,44700.0
2012-11-02 15:15:00,50.01,50.12,49.97,50.07,55300.0,35.2367,35.3142,35.2085,35.279,55300.0
2012-11-02 15:20:00,50.07,50.09,49.99,49.99,47700.0,35.279,35.2931,35.2226,35.2226,47700.0
2012-11-02 15:25:00,50.0,50.04,49.93,49.93,80800.0,35.2297,35.2579,35.1803,35.1803,80800.0
2012-11-02 15:30:00,49.94,49.94,49.87,49.93,80500.0,35.1874,35.1874,35.1381,35.1803,80500.0
2012-11-02 15:35:00,49.94,49.94,49.86,49.87,57900.0,35.1874,35.1874,35.131,35.1381,57900.0
2012-11-02 15:40:00,49.87,49.9,49.83,49.85,72400.0,35.1381,35.1592,35.1099,35.124,72400.0
2012-11-02 15:45:00,49.86,49.86,49.73,49.79,144700.0,35.131,35.131,35.0394,35.0817,144700.0
2012-11-02 15:50:00,49.79,49.84,49.77,49.79,156100.0,35.0817,35.1169,35.0676,35.0817,156100.0
2012-11-02 15:55:00,49.79,49.84,49.78,49.8,236100.0,35.0817,35.1169,35.0747,35.0888,236100.0
2012-11-05 09:30:00,49.91,49.99,49.6,49.86,114100.0,35.1663,35.2226,34.9478,35.131,114100.0
2012-11-05 09:35:00,49.86,50.0,49.85,49.98,48800.0,35.131,35.2297,35.124,35.2156,48800.0
2012-11-05 09:40:00,49.97,50.19,49.96,50.11,68300.0,35.2085,35.3635,35.2015,35.3072,68300.0
2012-11-05 09:45:00,50.1,50.3,50.04,50.3,84800.0,35.3001,35.441,35.2579,35.441,84800.0
2012-11-05 09:50:00,50.31,50.56,50.27,50.56,132200.0,35.4481,35.6242,35.4199,35.6242,132200.0
2012-11-05 09:55:00,50.56,50.56,50.37,50.39,57900.0,35.6242,35.6242,35.4904,35.5045,57900.0
2012-11-05 10:00:00,50.37,50.42,50.17,50.22,87800.0,35.4904,35.5256,35.3495,35.3847,87800.0
2012-11-05 10:05:00,50.21,50.28,50.2,50.26,31900.0,35.3776,35.427,35.3706,35.4129,31900.0
2012-11-05 10:10:00,50.26,50.36,50.26,50.34,30300.0,35.4129,35.4833,35.4129,35.4692,30300.0
2012-11-05 10:15:00,50.33,50.34,50.25,50.3,39400.0,35.4622,35.4692,35.4058,35.441,39400.0
2012-11-05 10:20:00,50.3,50.39,50.29,50.33,57600.0,35.441,35.5045,35.434,35.4622,57600.0
2012-11-05 10:25:00,50.32,50.43,50.32,50.38,84000.0,35.4551,35.5326,35.4551,35.4974,84000.0
2012-11-05 10:30:00,50.38,50.42,50.32,50.42,43800.0,35.4974,35.5256,35.4551,35.5256,43800.0
2012-11-05 10:35:00,50.42,50.47,50.37,50.47,51700.0,35.5256,35.5608,35.4904,35.5608,51700.0
2012-11-05 10:40:00,50.47,50.5,50.45,50.48,57800.0,35.5608,35.582,35.5467,35.5679,57800.0
2012-11-05 10:45:00,50.48,50.51,50.36,50.38,69200.0,35.5679,35.589,35.4833,35.4974,69200.0
2012-11-05 10:50:00,50.39,50.4,50.27,50.33,54900.0,35.5045,35.5115,35.4199,35.4622,54900.0
2012-11-05 10:55:00,50.33,50.37,50.26,50.37,39200.0,35.4622,35.4904,35.4129,35.4904,39200.0
2012-11-05 11:00:00,50.37,50.45,50.35,50.45,43900.0,35.4904,35.5467,35.4763,35.5467,43900.0
2012-11-05 11:05:00,50.45,50.48,50.42,50.48,42600.0,35.5467,35.5679,35.5256,35.5679,42600.0
2012-11-05 11:10:00,50.48,50.5,50.41,50.41,37100.0,35.5679,35.582,35.5186,35.5186,37100.0
2012-11-05 11:15:00,50.41,50.42,50.31,50.31,36400.0,35.5186,35.5256,35.4481,35.4481,36400.0
2012-11-05 11:20:00,50.31,50.32,50.27,50.3,24200.0,35.4481,35.4551,35.4199,35.441,24200.0
2012-11-05 11:25:00,50.3,50.36,50.3,50.36,37800.0,35.441,35.4833,35.441,35.4833,37800.0
2012-11-05 11:30:00,50.36,50.37,50.27,50.27,35900.0,35.4833,35.4904,35.4199,35.4199,35900.0
2012-11-05 11:35:00,50.27,50.32,50.26,50.32,11200.0,35.4199,35.4551,35.4129,35.4551,11200.0
2012-11-05 11:40:00,50.32,50.34,50.32,50.34,14300.0,35.4551,35.4692,35.4551,35.4692,14300.0
2012-11-05 11:45:00,50.34,50.4,50.33,50.36,44700.0,35.4692,35.5115,35.4622,35.4833,44700.0
2012-11-05 11:50:00,50.36,50.38,50.35,50.36,34200.0,35.4833,35.4974,35.4763,35.4833,34200.0
2012-11-05 11:55:00,50.36,50.39,50.34,50.36,34300.0,35.4833,35.5045,35.4692,35.4833,34300.0
2012-11-05 12:00:00,50.36,50.36,50.3,50.34,26700.0,35.4833,35.4833,35.441,35.4692,26700.0
2012-11-05 12:05:00,50.35,50.41,50.34,50.41,22400.0,35.4763,35.5186,35.4692,35.5186,22400.0
2012-11-05 12:10:00,50.41,50.41,50.35,50.35,37100.0,35.5186,35.5186,35.4763,35.4763,37100.0
2012-11-05 12:15:00,50.37,50.39,50.31,50.32,45900.0,35.4904,35.5045,35.4481,35.4551,45900.0
2012-11-05 12:20:00,50.31,50.32,50.25,50.26,35500.0,35.4481,35.4551,35.4058,35.4129,35500.0
2012-11-05 12:25:00,50.27,50.3,50.26,50.3,22700.0,35.4199,35.441,35.4129,35.441,22700.0
2012-11-05 12:30:00,50.3,50.31,50.27,50.3,43100.0,35.441,35.4481,35.4199,35.441,43100.0
2012-11-05 12:35:00,50.29,50.29,50.27,50.27,16200.0,35.434,35.434,35.4199,35.4199,16200.0
2012-11-05 12:40:00,50.27,50.3,50.23,50.23,46300.0,35.4199,35.441,35.3917,35.3917,46300.0
2012-11-05 12:45:00,50.23,50.25,50.22,50.23,26500.0,35.3917,35.4058,35.3847,35.3917,26500.0
2012-11-05 12:50:00,50.24,50.25,50.19,50.2,30000.0,35.3988,35.4058,35.3635,35.3706,30000.0
2012-11-05 12:55:00,50.19,50.28,50.19,50.27,26800.0,35.3635,35.427,35.3635,35.4199,26800.0
2012-11-05 13:00:00,50.27,50.29,50.24,50.24,24300.0,35.4199,35.434,35.3988,35.3988,24300.0
2012-11-05 13:05:00,50.25,50.27,50.21,50.23,51800.0,35.4058,35.4199,35.3776,35.3917,51800.0
2012-11-05 13:10:00,50.24,50.25,50.14,50.15,31300.0,35.3988,35.4058,35.3283,35.3354,31300.0
2012-11-05 13:15:00,50.13,50.19,50.13,50.18,39200.0,35.3213,35.3635,35.3213,35.3565,39200.0
2012-11-05 13:20:00,50.18,50.23,50.12,50.23,38700.0,35.3565,35.3917,35.3142,35.3917,38700.0
2012-11-05 13:25:00,50.24,50.3,50.24,50.28,39500.0,35.3988,35.441,35.3988,35.427,39500.0
2012-11-05 13:30:00,50.27,50.28,50.23,50.28,20700.0,35.4199,35.427,35.3917,35.427,20700.0
2012-11-05 13:35:00,50.28,50.3,50.23,50.23,38000.0,35.427,35.441,35.3917,35.3917,38000.0
2012-11-05 13:40:00,50.23,50.27,50.22,50.27,28600.0,35.3917,35.4199,35.3847,35.4199,28600.0
2012-11-05 13:45:00,50.27,50.27,50.22,50.25,38400.0,35.4199,35.4199,35.3847,35.4058,38400.0
2012-11-05 13:50:00,50.24,50.28,50.23,50.28,23300.0,35.3988,35.427,35.3917,35.427,23300.0
2012-11-05 13:55:00,50.27,50.28,50.25,50.28,14200.0,35.4199,35.427,35.4058,35.427,14200.0
2012-11-05 14:00:00,50.28,50.32,50.27,50.31,43500.0,35.427,35.4551,35.4199,35.4481,43500.0
2012-11-05 14:05:00,50.3,50.31,50.25,50.26,26000.0,35.441,35.4481,35.4058,35.4129,26000.0
2012-11-05 14:10:00,50.25,50.29,50.25,50.28,40900.0,35.4058,35.434,35.4058,35.427,40900.0
2012-11-05 14:15:00,50.27,50.3,50.21,50.23,39400.0,35.4199,35.441,35.3776,35.3917,39400.0
2012-11-05 14:20:00,50.24,50.25,50.23,50.24,39900.0,35.3988,35.4058,35.3917,35.3988,39900.0
2012-11-05 14:25:00,50.24,50.31,50.24,50.29,70000.0,35.3988,35.4481,35.3988,35.434,70000.0
2012-11-05 14:30:00,50.3,50.31,50.28,50.3,43900.0,35.441,35.4481,35.427,35.441,43900.0
2012-11-05 14:35:00,50.3,50.32,50.26,50.27,35800.0,35.441,35.4551,35.4129,35.4199,35800.0
2012-11-05 14:40:00,50.26,50.34,50.26,50.29,58400.0,35.4129,35.4692,35.4129,35.434,58400.0
2012-11-05 14:45:00,50.3,50.32,50.28,50.29,41800.0,35.441,35.4551,35.427,35.434,41800.0
2012-11-05 14:50:00,50.28,50.38,50.28,50.34,60500.0,35.427,35.4974,35.427,35.4692,60500.0
2012-11-05 14:55:00,50.34,50.36,50.32,50.36,45000.0,35.4692,35.4833,35.4551,35.4833,45000.0
2012-11-05 15:00:00,50.36,50.46,50.35,50.44,110600.0,35.4833,35.5538,35.4763,35.5397,110600.0
2012-11-05 15:05:00,50.44,50.44,50.35,50.36,54700.0,35.5397,35.5397,35.4763,35.4833,54700.0
2012-11-05 15:10:00,50.36,50.39,50.32,50.32,94600.0,35.4833,35.5045,35.4551,35.4551,94600.0
2012-11-05 15:15:00,50.32,50.35,50.32,50.35,56600.0,35.4551,35.4763,35.4551,35.4763,56600.0
2012-11-05 15:20:00,50.35,50.36,50.34,50.35,68600.0,35.4763,35.4833,35.4692,35.4763,68600.0
2012-11-05 15:25:00,50.35,50.37,50.35,50.37,60900.0,35.4763,35.4904,35.4763,35.4904,60900.0
2012-11-05 15:30:00,50.37,50.38,50.35,50.35,98200.0,35.4904,35.4974,35.4763,35.4763,98200.0
2012-11-05 15:35:00,50.35,50.42,50.35,50.42,79800.0,35.4763,35.5256,35.4763,35.5256,79800.0
2012-11-05 15:40:00,50.41,50.5,50.41,50.5,120700.0,35.5186,35.582,35.5186,35.582,120700.0
2012-11-05 15:45:00,50.51,50.57,50.49,50.54,111900.0,35.589,35.6313,35.5749,35.6101,111900.0
2012-11-05 15:50:00,50.53,50.57,50.5,50.53,125900.0,35.6031,35.6313,35.582,35.6031,125900.0
2012-11-05 15:55:00,50.54,50.56,50.44,50.48,193400.0,35.6101,35.6242,35.5397,35.5679,193400.0
2012-11-06 09:30:00,52.3,52.81,51.82,51.83,400000.0,36.8502,37.2096,36.512,36.5191,400000.0
2012-11-06 09:35:00,51.86,51.99,51.64,51.9,199100.0,36.5402,36.6318,36.3852,36.5684,199100.0
2012-11-06 09:40:00,51.9,51.98,51.48,51.57,130900.0,36.5684,36.6248,36.2725,36.3359,130900.0
2012-11-06 09:45:00,51.55,51.96,51.51,51.95,209600.0,36.3218,36.6107,36.2936,36.6036,209600.0
2012-11-06 09:50:00,51.95,51.96,51.81,51.91,85400.0,36.6036,36.6107,36.505,36.5754,85400.0
2012-11-06 09:55:00,51.91,51.95,51.68,51.78,115000.0,36.5754,36.6036,36.4134,36.4838,115000.0
2012-11-06 10:00:00,51.78,51.89,51.63,51.65,151100.0,36.4838,36.5614,36.3782,36.3922,151100.0
2012-11-06 10:05:00,51.64,51.82,51.59,51.7,96700.0,36.3852,36.512,36.35,36.4275,96700.0
2012-11-06 10:10:00,51.71,51.71,51.4,51.45,92100.0,36.4345,36.4345,36.2161,36.2513,92100.0
2012-11-06 10:15:00,51.45,51.59,51.45,51.51,112000.0,36.2513,36.35,36.2513,36.2936,112000.0
2012-11-06 10:20:00,51.52,51.74,51.52,51.69,87200.0,36.3007,36.4557,36.3007,36.4204,87200.0
2012-11-06 10:25:00,51.68,51.71,51.55,51.58,73600.0,36.4134,36.4345,36.3218,36.3429,73600.0
2012-11-06 10:30:00,51.57,51.62,51.46,51.5,62800.0,36.3359,36.3711,36.2584,36.2866,62800.0
2012-11-06 10:35:00,51.48,51.52,51.48,51.5,46400.0,36.2725,36.3007,36.2725,36.2866,46400.0
2012-11-06 10:40:00,51.5,51.64,51.46,51.57,49200.0,36.2866,36.3852,36.2584,36.3359,49200.0
2012-11-06 10:45:00,51.56,51.71,51.56,51.6,46600.0,36.3288,36.4345,36.3288,36.357,46600.0
2012-11-06 10:50:00,51.59,51.65,51.55,51.59,25100.0,36.35,36.3922,36.3218,36.35,25100.0
2012-11-06 10:55:00,51.58,51.64,51.56,51.63,36200.0,36.3429,36.3852,36.3288,36.3782,36200.0
2012-11-06 11:00:00,51.63,51.65,51.58,51.59,39800.0,36.3782,36.3922,36.3429,36.35,39800.0
2012-11-06 11:05:00,51.58,51.6,51.53,51.6,36400.0,36.3429,36.357,36.3077,36.357,36400.0
2012-11-06 11:10:00,51.61,51.63,51.41,51.44,64100.0,36.3641,36.3782,36.2231,36.2443,64100.0
2012-11-06 11:15:00,51.45,51.49,51.36,51.44,38500.0,36.2513,36.2795,36.1879,36.2443,38500.0
2012-11-06 11:20:00,51.44,51.44,51.33,51.4,46500.0,36.2443,36.2443,36.1668,36.2161,46500.0
2012-11-06 11:25:00,51.39,51.45,51.36,51.41,32500.0,36.2091,36.2513,36.1879,36.2231,32500.0
2012-11-06 11:30:00,51.41,51.63,51.41,51.6,39900.0,36.2231,36.3782,36.2231,36.357,39900.0
2012-11-06 11:35:00,51.59,51.79,51.59,51.67,68000.0,36.35,36.4909,36.35,36.4063,68000.0
2012-11-06 11:40:00,51.66,51.69,51.59,51.68,49100.0,36.3993,36.4204,36.35,36.4134,49100.0
2012-11-06 11:45:00,51.67,51.71,51.66,51.67,40000.0,36.4063,36.4345,36.3993,36.4063,40000.0
2012-11-06 11:50:00,51.66,51.69,51.56,51.67,35600.0,36.3993,36.4204,36.3288,36.4063,35600.0
2012-11-06 11:55:00,51.66,51.72,51.62,51.71,70700.0,36.3993,36.4416,36.3711,36.4345,70700.0
2012-11-06 12:00:00,51.71,51.87,51.7,51.85,44100.0,36.4345,36.5473,36.4275,36.5332,44100.0
2012-11-06 12:05:00,51.84,51.85,51.78,51.82,48600.0,36.5261,36.5332,36.4838,36.512,48600.0
2012-11-06 12:10:00,51.81,51.86,51.78,51.85,50700.0,36.505,36.5402,36.4838,36.5332,50700.0
2012-11-06 12:15:00,51.86,51.96,51.79,51.94,77000.0,36.5402,36.6107,36.4909,36.5966,77000.0
2012-11-06 12:20:00,51.94,51.98,51.9,51.94,52900.0,36.5966,36.6248,36.5684,36.5966,52900.0
2012-11-06 12:25:00,51.94,51.99,51.88,51.98,37500.0,36.5966,36.6318,36.5543,36.6248,37500.0
2012-11-06 12:30:00,51.99,51.99,51.87,51.91,42800.0,36.6318,36.6318,36.5473,36.5754,42800.0
2012-11-06 12:35:00,51.92,51.95,51.85,51.86,22100.0,36.5825,36.6036,36.5332,36.5402,22100.0
2012-11-06 12:40:00,51.85,51.88,51.82,51.84,23300.0,36.5332,36.5543,36.512,36.5261,23300.0
2012-11-06 12:45:00,51.84,51.84,51.71,51.75,32600.0,36.5261,36.5261,36.4345,36.4627,32600.0
2012-11-06 12:50:00,51.76,51.79,51.74,51.76,28200.0,36.4698,36.4909,36.4557,36.4698,28200.0
2012-11-06 12:55:00,51.75,51.78,51.74,51.75,16100.0,36.4627,36.4838,36.4557,36.4627,16100.0
2012-11-06 13:00:00,51.76,51.77,51.69,51.73,38800.0,36.4698,36.4768,36.4204,36.4486,38800.0
2012-11-06 13:05:00,51.73,51.77,51.66,51.7,25200.0,36.4486,36.4768,36.3993,36.4275,25200.0
2012-11-06 13:10:00,51.69,51.73,51.64,51.72,30800.0,36.4204,36.4486,36.3852,36.4416,30800.0
2012-11-06 13:15:00,51.73,51.74,51.59,51.68,30700.0,36.4486,36.4557,36.35,36.4134,30700.0
2012-11-06 13:20:00,51.69,51.79,51.69,51.72,32700.0,36.4204,36.4909,36.4204,36.4416,32700.0
2012-11-06 13:25:00,51.71,51.73,51.65,51.72,27800.0,36.4345,36.4486,36.3922,36.4416,27800.0
2012-11-06 13:30:00,51.73,51.83,51.72,51.75,42300.0,36.4486,36.5191,36.4416,36.4627,42300.0
2012-11-06 13:35:00,51.76,51.83,51.72,51.72,32700.0,36.4698,36.5191,36.4416,36.4416,32700.0
2012-11-06 13:40:00,51.73,51.79,51.71,51.78,23800.0,36.4486,36.4909,36.4345,36.4838,23800.0
2012-11-06 13:45:00,51.79,51.79,51.75,51.79,25800.0,36.4909,36.4909,36.4627,36.4909,25800.0
2012-11-06 13:50:00,51.79,51.88,51.79,51.81,35700.0,36.4909,36.5543,36.4909,36.505,35700.0
2012-11-06 13:55:00,51.8,51.81,51.67,51.67,39400.0,36.4979,36.505,36.4063,36.4063,39400.0
2012-11-06 14:00:00,51.68,51.74,51.6,51.63,56700.0,36.4134,36.4557,36.357,36.3782,56700.0
2012-11-06 14:05:00,51.63,51.65,51.6,51.63,22200.0,36.3782,36.3922,36.357,36.3782,22200.0
2012-11-06 14:10:00,51.63,51.68,51.58,51.63,34400.0,36.3782,36.4134,36.3429,36.3782,34400.0
2012-11-06 14:15:00,51.63,51.72,51.61,51.71,23200.0,36.3782,36.4416,36.3641,36.4345,23200.0
2012-11-06 14:20:00,51.71,51.77,51.66,51.72,38400.0,36.4345,36.4768,36.3993,36.4416,38400.0
2012-11-06 14:25:00,51.74,51.79,51.71,51.79,26200.0,36.4557,36.4909,36.4345,36.4909,26200.0
2012-11-06 14:30:00,51.79,51.8,51.71,51.71,27900.0,36.4909,36.4979,36.4345,36.4345,27900.0
2012-11-06 14:35:00,51.71,51.74,51.67,51.72,41300.0,36.4345,36.4557,36.4063,36.4416,41300.0
2012-11-06 14:40:00,51.72,51.73,51.67,51.69,33200.0,36.4416,36.4486,36.4063,36.4204,33200.0
2012-11-06 14:45:00,51.69,51.7,51.6,51.65,36400.0,36.4204,36.4275,36.357,36.3922,36400.0
2012-11-06 14:50:00,51.64,51.66,51.45,51.48,46300.0,36.3852,36.3993,36.2513,36.2725,46300.0
2012-11-06 14:55:00,51.48,51.62,51.44,51.62,97500.0,36.2725,36.3711,36.2443,36.3711,97500.0
2012-11-06 15:00:00,51.62,51.77,51.62,51.76,190700.0,36.3711,36.4768,36.3711,36.4698,190700.0
2012-11-06 15:05:00,51.74,51.78,51.69,51.72,41500.0,36.4557,36.4838,36.4204,36.4416,41500.0
2012-11-06 15:10:00,51.71,51.78,51.71,51.77,54900.0,36.4345,36.4838,36.4345,36.4768,54900.0
2012-11-06 15:15:00,51.78,51.8,51.73,51.76,114200.0,36.4838,36.4979,36.4486,36.4698,114200.0
2012-11-06 15:20:00,51.76,51.77,51.65,51.66,80800.0,36.4698,36.4768,36.3922,36.3993,80800.0
2012-11-06 15:25:00,51.64,51.69,51.56,51.61,62100.0,36.3852,36.4204,36.3288,36.3641,62100.0
2012-11-06 15:30:00,51.61,51.66,51.51,51.55,125000.0,36.3641,36.3993,36.2936,36.3218,125000.0
2012-11-06 15:35:00,51.55,51.56,51.42,51.51,109400.0,36.3218,36.3288,36.2302,36.2936,109400.0
2012-11-06 15:40:00,51.51,51.52,51.43,51.45,98300.0,36.2936,36.3007,36.2372,36.2513,98300.0
2012-11-06 15:45:00,51.44,51.54,51.43,51.54,114800.0,36.2443,36.3147,36.2372,36.3147,114800.0
2012-11-06 15:50:00,51.54,51.56,51.37,51.48,204500.0,36.3147,36.3288,36.195,36.2725,204500.0
2012-11-06 15:55:00,51.47,51.53,51.42,51.47,299400.0,36.2654,36.3077,36.2302,36.2654,299400.0
2012-11-07 09:30:00,50.91,50.94,50.45,50.68,116700.0,35.8708,35.892,35.5467,35.7088,116700.0
2012-11-07 09:35:00,50.64,50.67,50.45,50.57,64700.0,35.6806,35.7017,35.5467,35.6313,64700.0
2012-11-07 09:40:00,50.59,50.92,50.58,50.92,46100.0,35.6454,35.8779,35.6383,35.8779,46100.0
2012-11-07 09:45:00,50.9,51.19,50.85,51.17,65900.0,35.8638,36.0681,35.8286,36.054,65900.0
2012-11-07 09:50:00,51.16,51.19,51.06,51.14,84500.0,36.047,36.0681,35.9765,36.0329,84500.0
2012-11-07 09:55:00,51.14,51.16,51.01,51.02,62100.0,36.0329,36.047,35.9413,35.9484,62100.0
2012-11-07 10:00:00,51.02,51.02,50.85,50.9,40000.0,35.9484,35.9484,35.8286,35.8638,40000.0
2012-11-07 10:05:00,50.89,50.91,50.81,50.88,57500.0,35.8568,35.8708,35.8004,35.8497,57500.0
2012-11-07 10:10:00,50.88,50.88,50.74,50.75,57500.0,35.8497,35.8497,35.7511,35.7581,57500.0
2012-11-07 10:15:00,50.75,50.75,50.66,50.69,50700.0,35.7581,35.7581,35.6947,35.7158,50700.0
2012-11-07 10:20:00,50.69,50.79,50.65,50.74,38500.0,35.7158,35.7863,35.6877,35.7511,38500.0
2012-11-07 10:25:00,50.74,50.75,50.6,50.66,74900.0,35.7511,35.7581,35.6524,35.6947,74900.0
2012-11-07 10:30:00,50.64,50.72,50.6,50.65,50900.0,35.6806,35.737,35.6524,35.6877,50900.0
2012-11-07 10:35:00,50.65,50.68,50.56,50.68,64400.0,35.6877,35.7088,35.6242,35.7088,64400.0
2012-11-07 10:40:00,50.67,50.82,50.66,50.74,35700.0,35.7017,35.8074,35.6947,35.7511,35700.0
2012-11-07 10:45:00,50.73,50.73,50.6,50.61,22500.0,35.744,35.744,35.6524,35.6595,22500.0
2012-11-07 10:50:00,50.62,50.68,50.5,50.54,55300.0,35.6665,35.7088,35.582,35.6101,55300.0
2012-11-07 10:55:00,50.55,50.55,50.39,50.4,80100.0,35.6172,35.6172,35.5045,35.5115,80100.0
2012-11-07 11:00:00,50.4,50.52,50.4,50.52,53700.0,35.5115,35.5961,35.5115,35.5961,53700.0
2012-11-07 11:05:00,50.52,50.54,50.49,50.53,39900.0,35.5961,35.6101,35.5749,35.6031,39900.0
2012-11-07 11:10:00,50.53,50.55,50.47,50.54,61200.0,35.6031,35.6172,35.5608,35.6101,61200.0
2012-11-07 11:15:00,50.54,50.54,50.4,50.4,52700.0,35.6101,35.6101,35.5115,35.5115,52700.0
2012-11-07 11:20:00,50.41,50.46,50.35,50.4,52700.0,35.5186,35.5538,35.4763,35.5115,52700.0
2012-11-07 11:25:00,50.39,50.39,50.25,50.29,84900.0,35.5045,35.5045,35.4058,35.434,84900.0
2012-11-07 11:30:00,50.29,50.36,50.21,50.32,102500.0,35.434,35.4833,35.3776,35.4551,102500.0
2012-11-07 11:35:00,50.32,50.43,50.31,50.43,51100.0,35.4551,35.5326,35.4481,35.5326,51100.0
2012-11-07 11:40:00,50.44,50.44,50.39,50.41,23600.0,35.5397,35.5397,35.5045,35.5186,23600.0
2012-11-07 11:45:00,50.39,50.45,50.33,50.43,40500.0,35.5045,35.5467,35.4622,35.5326,40500.0
2012-11-07 11:50:00,50.43,50.44,50.37,50.4,30700.0,35.5326,35.5397,35.4904,35.5115,30700.0
2012-11-07 11:55:00,50.4,50.41,50.33,50.39,41300.0,35.5115,35.5186,35.4622,35.5045,41300.0
2012-11-07 12:00:00,50.39,50.41,50.35,50.37,20500.0,35.5045,35.5186,35.4763,35.4904,20500.0
2012-11-07 12:05:00,50.38,50.4,50.35,50.38,16200.0,35.4974,35.5115,35.4763,35.4974,16200.0
2012-11-07 12:10:00,50.36,50.36,50.32,50.36,31800.0,35.4833,35.4833,35.4551,35.4833,31800.0
2012-11-07 12:15:00,50.35,50.46,50.35,50.45,51800.0,35.4763,35.5538,35.4763,35.5467,51800.0
2012-11-07 12:20:00,50.46,50.51,50.45,50.48,40600.0,35.5538,35.589,35.5467,35.5679,40600.0
2012-11-07 12:25:00,50.48,50.49,50.4,50.4,26100.0,35.5679,35.5749,35.5115,35.5115,26100.0
2012-11-07 12:30:00,50.4,50.51,50.4,50.46,35500.0,35.5115,35.589,35.5115,35.5538,35500.0
2012-11-07 12:35:00,50.47,50.48,50.41,50.45,50100.0,35.5608,35.5679,35.5186,35.5467,50100.0
2012-11-07 12:40:00,50.47,50.5,50.43,50.49,23500.0,35.5608,35.582,35.5326,35.5749,23500.0
2012-11-07 12:45:00,50.49,50.52,50.45,50.45,29900.0,35.5749,35.5961,35.5467,35.5467,29900.0
2012-11-07 12:50:00,50.45,50.47,50.43,50.44,14200.0,35.5467,35.5608,35.5326,35.5397,14200.0
2012-11-07 12:55:00,50.43,50.43,50.39,50.41,102200.0,35.5326,35.5326,35.5045,35.5186,102200.0
2012-11-07 13:00:00,50.41,50.45,50.41,50.43,54800.0,35.5186,35.5467,35.5186,35.5326,54800.0
2012-11-07 13:05:00,50.43,50.48,50.41,50.43,112900.0,35.5326,35.5679,35.5186,35.5326,112900.0
2012-11-07 13:10:00,50.42,50.45,50.39,50.42,57800.0,35.5256,35.5467,35.5045,35.5256,57800.0
2012-11-07 13:15:00,50.43,50.46,50.39,50.4,24600.0,35.5326,35.5538,35.5045,35.5115,24600.0
2012-11-07 13:20:00,50.4,50.46,50.4,50.44,12200.0,35.5115,35.5538,35.5115,35.5397,12200.0
2012-11-07 13:25:00,50.44,50.45,50.36,50.36,16500.0,35.5397,35.5467,35.4833,35.4833,16500.0
2012-11-07 13:30:00,50.36,50.46,50.36,50.43,19600.0,35.4833,35.5538,35.4833,35.5326,19600.0
2012-11-07 13:35:00,50.44,50.49,50.43,50.45,24100.0,35.5397,35.5749,35.5326,35.5467,24100.0
2012-11-07 13:40:00,50.45,50.47,50.4,50.43,22800.0,35.5467,35.5608,35.5115,35.5326,22800.0
2012-11-07 13:45:00,50.44,50.48,50.43,50.45,32400.0,35.5397,35.5679,35.5326,35.5467,32400.0
2012-11-07 13:50:00,50.44,50.5,50.44,50.48,17300.0,35.5397,35.582,35.5397,35.5679,17300.0
2012-11-07 13:55:00,50.48,50.51,50.42,50.46,33900.0,35.5679,35.589,35.5256,35.5538,33900.0
2012-11-07 14:00:00,50.47,50.58,50.47,50.58,22400.0,35.5608,35.6383,35.5608,35.6383,22400.0
2012-11-07 14:05:00,50.58,50.6,50.53,50.58,21800.0,35.6383,35.6524,35.6031,35.6383,21800.0
2012-11-07 14:10:00,50.58,50.59,50.47,50.49,27500.0,35.6383,35.6454,35.5608,35.5749,27500.0
2012-11-07 14:15:00,50.49,50.5,50.46,50.49,22500.0,35.5749,35.582,35.5538,35.5749,22500.0
2012-11-07 14:20:00,50.49,50.55,50.48,50.53,16600.0,35.5749,35.6172,35.5679,35.6031,16600.0
2012-11-07 14:25:00,50.53,50.54,50.48,50.51,25400.0,35.6031,35.6101,35.5679,35.589,25400.0
2012-11-07 14:30:00,50.51,50.51,50.4,50.4,34300.0,35.589,35.589,35.5115,35.5115,34300.0
2012-11-07 14:35:00,50.41,50.42,50.26,50.33,33200.0,35.5186,35.5256,35.4129,35.4622,33200.0
2012-11-07 14:40:00,50.33,50.35,50.31,50.34,23300.0,35.4622,35.4763,35.4481,35.4692,23300.0
2012-11-07 14:45:00,50.35,50.42,50.34,50.42,26100.0,35.4763,35.5256,35.4692,35.5256,26100.0
2012-11-07 14:50:00,50.42,50.43,50.34,50.4,25000.0,35.5256,35.5326,35.4692,35.5115,25000.0
2012-11-07 14:55:00,50.39,50.52,50.39,50.48,31900.0,35.5045,35.5961,35.5045,35.5679,31900.0
2012-11-07 15:00:00,50.48,50.5,50.39,50.42,32500.0,35.5679,35.582,35.5045,35.5256,32500.0
2012-11-07 15:05:00,50.42,50.44,50.37,50.39,42400.0,35.5256,35.5397,35.4904,35.5045,42400.0
2012-11-07 15:10:00,50.39,50.47,50.38,50.42,46000.0,35.5045,35.5608,35.4974,35.5256,46000.0
2012-11-07 15:15:00,50.42,50.45,50.39,50.44,45300.0,35.5256,35.5467,35.5045,35.5397,45300.0
2012-11-07 15:20:00,50.45,50.47,50.42,50.46,68600.0,35.5467,35.5608,35.5256,35.5538,68600.0
2012-11-07 15:25:00,50.45,50.57,50.42,50.54,76500.0,35.5467,35.6313,35.5256,35.6101,76500.0
2012-11-07 15:30:00,50.54,50.58,50.5,50.58,102800.0,35.6101,35.6383,35.582,35.6383,102800.0
2012-11-07 15:35:00,50.57,50.58,50.47,50.47,62000.0,35.6313,35.6383,35.5608,35.5608,62000.0
2012-11-07 15:40:00,50.46,50.53,50.46,50.53,69200.0,35.5538,35.6031,35.5538,35.6031,69200.0
2012-11-07 15:45:00,50.53,50.61,50.43,50.44,105800.0,35.6031,35.6595,35.5326,35.5397,105800.0
2012-11-07 15:50:00,50.45,50.51,50.43,50.44,110000.0,35.5467,35.589,35.5326,35.5397,110000.0
2012-11-07 15:55:00,50.44,50.45,50.27,50.27,236200.0,35.5397,35.5467,35.4199,35.4199,236200.0
2012-11-08 09:30:00,50.21,50.38,50.06,50.22,68000.0,35.3776,35.4974,35.2719,35.3847,68000.0
2012-11-08 09:35:00,50.19,50.37,50.12,50.36,20400.0,35.3635,35.4904,35.3142,35.4833,20400.0
2012-11-08 09:40:00,50.36,50.46,50.31,50.41,30300.0,35.4833,35.5538,35.4481,35.5186,30300.0
2012-11-08 09:45:00,50.41,50.46,50.34,50.42,41500.0,35.5186,35.5538,35.4692,35.5256,41500.0
2012-11-08 09:50:00,50.44,50.44,50.28,50.28,21000.0,35.5397,35.5397,35.427,35.427,21000.0
2012-11-08 09:55:00,50.29,50.3,50.23,50.27,22200.0,35.434,35.441,35.3917,35.4199,22200.0
2012-11-08 10:00:00,50.26,50.28,50.19,50.23,33500.0,35.4129,35.427,35.3635,35.3917,33500.0
2012-11-08 10:05:00,50.24,50.24,50.11,50.14,37900.0,35.3988,35.3988,35.3072,35.3283,37900.0
2012-11-08 10:10:00,50.14,50.29,50.14,50.29,28100.0,35.3283,35.434,35.3283,35.434,28100.0
2012-11-08 10:15:00,50.29,50.35,50.26,50.29,32100.0,35.434,35.4763,35.4129,35.434,32100.0
2012-11-08 10:20:00,50.28,50.29,50.16,50.21,30800.0,35.427,35.434,35.3424,35.3776,30800.0
2012-11-08 10:25:00,50.2,50.27,50.16,50.23,34400.0,35.3706,35.4199,35.3424,35.3917,34400.0
2012-11-08 10:30:00,50.24,50.44,50.23,50.39,69500.0,35.3988,35.5397,35.3917,35.5045,69500.0
2012-11-08 10:35:00,50.38,50.38,50.28,50.33,27400.0,35.4974,35.4974,35.427,35.4622,27400.0
2012-11-08 10:40:00,50.33,50.35,50.12,50.23,56700.0,35.4622,35.4763,35.3142,35.3917,56700.0
2012-11-08 10:45:00,50.24,50.33,50.17,50.23,30700.0,35.3988,35.4622,35.3495,35.3917,30700.0
2012-11-08 10:50:00,50.22,50.25,50.15,50.23,39200.0,35.3847,35.4058,35.3354,35.3917,39200.0
2012-11-08 10:55:00,50.23,50.26,50.11,50.2,29800.0,35.3917,35.4129,35.3072,35.3706,29800.0
2012-11-08 11:00:00,50.2,50.28,50.1,50.15,48500.0,35.3706,35.427,35.3001,35.3354,48500.0
2012-11-08 11:05:00,50.15,50.32,50.15,50.29,56300.0,35.3354,35.4551,35.3354,35.434,56300.0
2012-11-08 11:10:00,50.28,50.28,50.19,50.22,27100.0,35.427,35.427,35.3635,35.3847,27100.0
2012-11-08 11:15:00,50.24,50.26,50.16,50.17,50100.0,35.3988,35.4129,35.3424,35.3495,50100.0
2012-11-08 11:20:00,50.17,50.19,50.12,50.19,19400.0,35.3495,35.3635,35.3142,35.3635,19400.0
2012-11-08 11:25:00,50.21,50.24,50.17,50.24,13800.0,35.3776,35.3988,35.3495,35.3988,13800.0
2012-11-08 11:30:00,50.24,50.25,50.12,50.12,46300.0,35.3988,35.4058,35.3142,35.3142,46300.0
2012-11-08 11:35:00,50.11,50.17,50.07,50.13,65700.0,35.3072,35.3495,35.279,35.3213,65700.0
2012-11-08 11:40:00,50.14,50.18,50.1,50.17,27400.0,35.3283,35.3565,35.3001,35.3495,27400.0
2012-11-08 11:45:00,50.18,50.18,50.09,50.09,44100.0,35.3565,35.3565,35.2931,35.2931,44100.0
2012-11-08 11:50:00,50.09,50.16,50.06,50.15,24900.0,35.2931,35.3424,35.2719,35.3354,24900.0
2012-11-08 11:55:00,50.15,50.15,50.11,50.15,10300.0,35.3354,35.3354,35.3072,35.3354,10300.0
2012-11-08 12:00:00,50.15,50.15,50.07,50.1,23500.0,35.3354,35.3354,35.279,35.3001,23500.0
2012-11-08 12:05:00,50.11,50.19,50.07,50.17,41600.0,35.3072,35.3635,35.279,35.3495,41600.0
2012-11-08 12:10:00,50.15,50.17,50.05,50.14,83900.0,35.3354,35.3495,35.2649,35.3283,83900.0
2012-11-08 12:15:00,50.14,50.14,50.05,50.05,23700.0,35.3283,35.3283,35.2649,35.2649,23700.0
2012-11-08 12:20:00,50.05,50.14,50.03,50.11,14100.0,35.2649,35.3283,35.2508,35.3072,14100.0
2012-11-08 12:25:00,50.12,50.12,50.06,50.1,13500.0,35.3142,35.3142,35.2719,35.3001,13500.0
2012-11-08 12:30:00,50.1,50.11,50.06,50.07,18100.0,35.3001,35.3072,35.2719,35.279,18100.0
2012-11-08 12:35:00,50.07,50.07,50.0,50.04,21500.0,35.279,35.279,35.2297,35.2579,21500.0
2012-11-08 12:40:00,50.05,50.08,50.02,50.02,13000.0,35.2649,35.286,35.2438,35.2438,13000.0
2012-11-08 12:45:00,50.02,50.03,49.98,50.01,32600.0,35.2438,35.2508,35.2156,35.2367,32600.0
2012-11-08 12:50:00,50.02,50.03,50.0,50.0,12700.0,35.2438,35.2508,35.2297,35.2297,12700.0
2012-11-08 12:55:00,50.0,50.02,49.97,50.02,30300.0,35.2297,35.2438,35.2085,35.2438,30300.0
2012-11-08 13:00:00,50.0,50.04,49.99,50.0,17500.0,35.2297,35.2579,35.2226,35.2297,17500.0
2012-11-08 13:05:00,49.99,50.0,49.95,49.96,15600.0,35.2226,35.2297,35.1944,35.2015,15600.0
2012-11-08 13:10:00,49.95,49.95,49.84,49.87,21500.0,35.1944,35.1944,35.1169,35.1381,21500.0
2012-11-08 13:15:00,49.86,49.87,49.82,49.82,14100.0,35.131,35.1381,35.1028,35.1028,14100.0
2012-11-08 13:20:00,49.82,49.87,49.76,49.77,16900.0,35.1028,35.1381,35.0606,35.0676,16900.0
2012-11-08 13:25:00,49.76,49.77,49.65,49.73,32500.0,35.0606,35.0676,34.9831,35.0394,32500.0
2012-11-08 13:30:00,49.73,49.78,49.68,49.78,11700.0,35.0394,35.0747,35.0042,35.0747,11700.0
2012-11-08 13:35:00,49.77,49.86,49.77,49.83,17000.0,35.0676,35.131,35.0676,35.1099,17000.0
2012-11-08 13:40:00,49.83,49.87,49.82,49.85,13100.0,35.1099,35.1381,35.1028,35.124,13100.0
2012-11-08 13:45:00,49.84,49.91,49.82,49.91,16800.0,35.1169,35.1663,35.1028,35.1663,16800.0
2012-11-08 13:50:00,49.91,49.97,49.9,49.97,22300.0,35.1663,35.2085,35.1592,35.2085,22300.0
2012-11-08 13:55:00,49.97,49.98,49.91,49.95,38500.0,35.2085,35.2156,35.1663,35.1944,38500.0
2012-11-08 14:00:00,49.95,50.01,49.94,49.97,134200.0,35.1944,35.2367,35.1874,35.2085,134200.0
2012-11-08 14:05:00,49.96,49.98,49.95,49.95,32700.0,35.2015,35.2156,35.1944,35.1944,32700.0
2012-11-08 14:10:00,49.94,49.99,49.92,49.99,60200.0,35.1874,35.2226,35.1733,35.2226,60200.0
2012-11-08 14:15:00,49.99,50.0,49.92,49.92,22400.0,35.2226,35.2297,35.1733,35.1733,22400.0
2012-11-08 14:20:00,49.92,49.93,49.87,49.89,22300.0,35.1733,35.1803,35.1381,35.1522,22300.0
2012-11-08 14:25:00,49.88,49.92,49.87,49.9,22000.0,35.1451,35.1733,35.1381,35.1592,22000.0
2012-11-08 14:30:00,49.9,49.92,49.84,49.85,30400.0,35.1592,35.1733,35.1169,35.124,30400.0
2012-11-08 14:35:00,49.84,49.89,49.84,49.87,9200.0,35.1169,35.1522,35.1169,35.1381,9200.0
2012-11-08 14:40:00,49.87,49.92,49.85,49.87,22600.0,35.1381,35.1733,35.124,35.1381,22600.0
2012-11-08 14:45:00,49.88,49.91,49.85,49.91,21400.0,35.1451,35.1663,35.124,35.1663,21400.0
2012-11-08 14:50:00,49.89,49.92,49.87,49.88,28500.0,35.1522,35.1733,35.1381,35.1451,28500.0
2012-11-08 14:55:00,49.88,49.94,49.86,49.86,17300.0,35.1451,35.1874,35.131,35.131,17300.0
2012-11-08 15:00:00,49.85,49.88,49.84,49.87,20300.0,35.124,35.1451,35.1169,35.1381,20300.0
2012-11-08 15:05:00,49.88,49.91,49.81,49.86,32700.0,35.1451,35.1663,35.0958,35.131,32700.0
2012-11-08 15:10:00,49.86,49.94,49.86,49.9,53200.0,35.131,35.1874,35.131,35.1592,53200.0
2012-11-08 15:15:00,49.88,49.91,49.87,49.89,30400.0,35.1451,35.1663,35.1381,35.1522,30400.0
2012-11-08 15:20:00,49.89,49.9,49.82,49.83,28300.0,35.1522,35.1592,35.1028,35.1099,28300.0
2012-11-08 15:25:00,49.84,49.9,49.84,49.9,33500.0,35.1169,35.1592,35.1169,35.1592,33500.0
2012-11-08 15:30:00,49.9,49.91,49.82,49.9,123000.0,35.1592,35.1663,35.1028,35.1592,123000.0
2012-11-08 15:35:00,49.9,49.94,49.84,49.9,184000.0,35.1592,35.1874,35.1169,35.1592,184000.0
2012-11-08 15:40:00,49.9,49.95,49.84,49.88,101100.0,35.1592,35.1944,35.1169,35.1451,101100.0
2012-11-08 15:45:00,49.89,49.95,49.85,49.88,112500.0,35.1522,35.1944,35.124,35.1451,112500.0
2012-11-08 15:50:00,49.87,49.98,49.87,49.95,119400.0,35.1381,35.2156,35.1381,35.1944,119400.0
2012-11-08 15:55:00,49.95,49.95,49.76,49.78,349800.0,35.1944,35.1944,35.0606,35.0747,349800.0
2012-11-09 09:30:00,49.55,49.73,49.48,49.72,70000.0,34.9126,35.0394,34.8633,35.0324,70000.0
2012-11-09 09:35:00,49.75,49.94,49.72,49.81,34200.0,35.0535,35.1874,35.0324,35.0958,34200.0
2012-11-09 09:40:00,49.81,50.0,49.77,49.98,60500.0,35.0958,35.2297,35.0676,35.2156,60500.0
2012-11-09 09:45:00,49.98,50.07,49.91,50.04,167300.0,35.2156,35.279,35.1663,35.2579,167300.0
2012-11-09 09:50:00,50.03,50.06,49.92,50.01,34500.0,35.2508,35.2719,35.1733,35.2367,34500.0
2012-11-09 09:55:00,50.08,50.19,49.93,50.07,42800.0,35.286,35.3635,35.1803,35.279,42800.0
2012-11-09 10:00:00,50.1,50.21,50.1,50.17,26500.0,35.3001,35.3776,35.3001,35.3495,26500.0
2012-11-09 10:05:00,50.18,50.33,50.15,50.28,52700.0,35.3565,35.4622,35.3354,35.427,52700.0
2012-11-09 10:10:00,50.3,50.32,50.22,50.29,58800.0,35.441,35.4551,35.3847,35.434,58800.0
2012-11-09 10:15:00,50.3,50.3,50.25,50.26,48400.0,35.441,35.441,35.4058,35.4129,48400.0
2012-11-09 10:20:00,50.28,50.4,50.27,50.38,53100.0,35.427,35.5115,35.4199,35.4974,53100.0
2012-11-09 10:25:00,50.39,50.42,50.34,50.34,44900.0,35.5045,35.5256,35.4692,35.4692,44900.0
2012-11-09 10:30:00,50.34,50.36,50.24,50.25,59700.0,35.4692,35.4833,35.3988,35.4058,59700.0
2012-11-09 10:35:00,50.25,50.3,50.25,50.26,60900.0,35.4058,35.441,35.4058,35.4129,60900.0
2012-11-09 10:40:00,50.25,50.38,50.25,50.34,58400.0,35.4058,35.4974,35.4058,35.4692,58400.0
2012-11-09 10:45:00,50.34,50.38,50.28,50.36,66400.0,35.4692,35.4974,35.427,35.4833,66400.0
2012-11-09 10:50:00,50.36,50.43,50.33,50.43,58900.0,35.4833,35.5326,35.4622,35.5326,58900.0
2012-11-09 10:55:00,50.43,50.47,50.35,50.45,42800.0,35.5326,35.5608,35.4763,35.5467,42800.0
2012-11-09 11:00:00,50.45,50.51,50.43,50.45,24800.0,35.5467,35.589,35.5326,35.5467,24800.0
2012-11-09 11:05:00,50.45,50.55,50.44,50.5,28000.0,35.5467,35.6172,35.5397,35.582,28000.0
2012-11-09 11:10:00,50.51,50.57,50.49,50.51,33800.0,35.589,35.6313,35.5749,35.589,33800.0
2012-11-09 11:15:00,50.5,50.57,50.49,50.52,30400.0,35.582,35.6313,35.5749,35.5961,30400.0
2012-11-09 11:20:00,50.53,50.57,50.41,50.48,107800.0,35.6031,35.6313,35.5186,35.5679,107800.0
2012-11-09 11:25:00,50.48,50.62,50.47,50.59,91600.0,35.5679,35.6665,35.5608,35.6454,91600.0
2012-11-09 11:30:00,50.59,50.62,50.54,50.61,51500.0,35.6454,35.6665,35.6101,35.6595,51500.0
2012-11-09 11:35:00,50.6,50.75,50.56,50.68,64600.0,35.6524,35.7581,35.6242,35.7088,64600.0
2012-11-09 11:40:00,50.68,50.7,50.63,50.63,36100.0,35.7088,35.7229,35.6736,35.6736,36100.0
2012-11-09 11:45:00,50.63,50.69,50.63,50.69,45500.0,35.6736,35.7158,35.6736,35.7158,45500.0
2012-11-09 11:50:00,50.7,50.7,50.59,50.63,31900.0,35.7229,35.7229,35.6454,35.6736,31900.0
2012-11-09 11:55:00,50.63,50.7,50.62,50.68,33800.0,35.6736,35.7229,35.6665,35.7088,33800.0
2012-11-09 12:00:00,50.68,50.77,50.68,50.74,47600.0,35.7088,35.7722,35.7088,35.7511,47600.0
2012-11-09 12:05:00,50.74,50.77,50.72,50.73,30900.0,35.7511,35.7722,35.737,35.744,30900.0
2012-11-09 12:10:00,50.74,50.78,50.73,50.78,33800.0,35.7511,35.7793,35.744,35.7793,33800.0
2012-11-09 12:15:00,50.77,50.85,50.77,50.81,49200.0,35.7722,35.8286,35.7722,35.8004,49200.0
2012-11-09 12:20:00,50.81,50.85,50.8,50.83,55000.0,35.8004,35.8286,35.7933,35.8145,55000.0
2012-11-09 12:25:00,50.83,50.9,50.83,50.89,37800.0,35.8145,35.8638,35.8145,35.8568,37800.0
2012-11-09 12:30:00,50.89,50.92,50.86,50.91,37700.0,35.8568,35.8779,35.8356,35.8708,37700.0
2012-11-09 12:35:00,50.91,50.92,50.83,50.84,31600.0,35.8708,35.8779,35.8145,35.8215,31600.0
2012-11-09 12:40:00,50.85,50.87,50.81,50.81,24400.0,35.8286,35.8427,35.8004,35.8004,24400.0
2012-11-09 12:45:00,50.8,50.84,50.78,50.84,21400.0,35.7933,35.8215,35.7793,35.8215,21400.0
2012-11-09 12:50:00,50.84,50.84,50.74,50.74,22200.0,35.8215,35.8215,35.7511,35.7511,22200.0
2012-11-09 12:55:00,50.74,50.78,50.72,50.74,17500.0,35.7511,35.7793,35.737,35.7511,17500.0
2012-11-09 13:00:00,50.75,50.76,50.7,50.73,33300.0,35.7581,35.7652,35.7229,35.744,33300.0
2012-11-09 13:05:00,50.73,50.74,50.66,50.7,15600.0,35.744,35.7511,35.6947,35.7229,15600.0
2012-11-09 13:10:00,50.69,50.69,50.48,50.54,30200.0,35.7158,35.7158,35.5679,35.6101,30200.0
2012-11-09 13:15:00,50.55,50.63,50.55,50.57,20200.0,35.6172,35.6736,35.6172,35.6313,20200.0
2012-11-09 13:20:00,50.57,50.58,50.42,50.43,17600.0,35.6313,35.6383,35.5256,35.5326,17600.0
2012-11-09 13:25:00,50.44,50.44,50.28,50.28,50000.0,35.5397,35.5397,35.427,35.427,50000.0
2012-11-09 13:30:00,50.29,50.39,50.26,50.35,64000.0,35.434,35.5045,35.4129,35.4763,64000.0
2012-11-09 13:35:00,50.34,50.47,50.34,50.44,101000.0,35.4692,35.5608,35.4692,35.5397,101000.0
2012-11-09 13:40:00,50.44,50.45,50.35,50.38,56500.0,35.5397,35.5467,35.4763,35.4974,56500.0
2012-11-09 13:45:00,50.39,50.44,50.38,50.4,34000.0,35.5045,35.5397,35.4974,35.5115,34000.0
2012-11-09 13:50:00,50.41,50.54,50.41,50.44,32300.0,35.5186,35.6101,35.5186,35.5397,32300.0
2012-11-09 13:55:00,50.45,50.51,50.42,50.48,17400.0,35.5467,35.589,35.5256,35.5679,17400.0
2012-11-09 14:00:00,50.48,50.48,50.39,50.42,76300.0,35.5679,35.5679,35.5045,35.5256,76300.0
2012-11-09 14:05:00,50.43,50.45,50.4,50.4,15600.0,35.5326,35.5467,35.5115,35.5115,15600.0
2012-11-09 14:10:00,50.41,50.45,50.4,50.45,13400.0,35.5186,35.5467,35.5115,35.5467,13400.0
2012-11-09 14:15:00,50.46,50.53,50.42,50.43,30700.0,35.5538,35.6031,35.5256,35.5326,30700.0
2012-11-09 14:20:00,50.43,50.48,50.4,50.46,16700.0,35.5326,35.5679,35.5115,35.5538,16700.0
2012-11-09 14:25:00,50.45,50.5,50.41,50.49,84000.0,35.5467,35.582,35.5186,35.5749,84000.0
2012-11-09 14:30:00,50.49,50.55,50.47,50.54,44600.0,35.5749,35.6172,35.5608,35.6101,44600.0
2012-11-09 14:35:00,50.53,50.62,50.52,50.53,33200.0,35.6031,35.6665,35.5961,35.6031,33200.0
2012-11-09 14:40:00,50.53,50.56,50.49,50.49,25700.0,35.6031,35.6242,35.5749,35.5749,25700.0
2012-11-09 14:45:00,50.49,50.5,50.44,50.46,30400.0,35.5749,35.582,35.5397,35.5538,30400.0
2012-11-09 14:50:00,50.46,50.48,50.31,50.31,41300.0,35.5538,35.5679,35.4481,35.4481,41300.0
2012-11-09 14:55:00,50.31,50.33,50.26,50.27,42500.0,35.4481,35.4622,35.4129,35.4199,42500.0
2012-11-09 15:00:00,50.28,50.31,50.23,50.3,36300.0,35.427,35.4481,35.3917,35.441,36300.0
2012-11-09 15:05:00,50.3,50.3,50.18,50.28,33700.0,35.441,35.441,35.3565,35.427,33700.0
2012-11-09 15:10:00,50.28,50.33,50.22,50.28,57600.0,35.427,35.4622,35.3847,35.427,57600.0
2012-11-09 15:15:00,50.28,50.32,50.26,50.28,30400.0,35.427,35.4551,35.4129,35.427,30400.0
2012-11-09 15:20:00,50.27,50.33,50.26,50.32,35800.0,35.4199,35.4622,35.4129,35.4551,35800.0
2012-11-09 15:25:00,50.32,50.32,50.26,50.32,33600.0,35.4551,35.4551,35.4129,35.4551,33600.0
2012-11-09 15:30:00,50.33,50.34,50.26,50.27,33900.0,35.4622,35.4692,35.4129,35.4199,33900.0
2012-11-09 15:35:00,50.28,50.28,50.14,50.2,54700.0,35.427,35.427,35.3283,35.3706,54700.0
2012-11-09 15:40:00,50.2,50.36,50.2,50.35,50700.0,35.3706,35.4833,35.3706,35.4763,50700.0
2012-11-09 15:45:00,50.36,50.42,50.35,50.38,92300.0,35.4833,35.5256,35.4763,35.4974,92300.0
2012-11-09 15:50:00,50.36,50.37,50.25,50.27,94400.0,35.4833,35.4904,35.4058,35.4199,94400.0
2012-11-09 15:55:00,50.27,50.27,50.13,50.16,160100.0,35.4199,35.4199,35.3213,35.3424,160100.0
2012-11-12 09:30:00,50.2,50.39,50.07,50.35,50000.0,35.3706,35.5045,35.279,35.4763,50000.0
2012-11-12 09:35:00,50.37,50.43,50.29,50.43,27700.0,35.4904,35.5326,35.434,35.5326,27700.0
2012-11-12 09:40:00,50.45,50.49,50.36,50.4,21300.0,35.5467,35.5749,35.4833,35.5115,21300.0
2012-11-12 09:45:00,50.46,50.49,50.36,50.37,28300.0,35.5538,35.5749,35.4833,35.4904,28300.0
2012-11-12 09:50:00,50.41,50.47,50.37,50.4,28400.0,35.5186,35.5608,35.4904,35.5115,28400.0
2012-11-12 09:55:00,50.44,50.46,50.4,50.45,27800.0,35.5397,35.5538,35.5115,35.5467,27800.0
2012-11-12 10:00:00,50.44,50.47,50.38,50.41,22800.0,35.5397,35.5608,35.4974,35.5186,22800.0
2012-11-12 10:05:00,50.41,50.43,50.32,50.34,13500.0,35.5186,35.5326,35.4551,35.4692,13500.0
2012-11-12 10:10:00,50.35,50.35,50.27,50.27,35400.0,35.4763,35.4763,35.4199,35.4199,35400.0
2012-11-12 10:15:00,50.29,50.31,50.27,50.28,13200.0,35.434,35.4481,35.4199,35.427,13200.0
2012-11-12 10:20:00,50.31,50.31,50.27,50.29,7100.0,35.4481,35.4481,35.4199,35.434,7100.0
2012-11-12 10:25:00,50.29,50.29,50.25,50.26,33800.0,35.434,35.434,35.4058,35.4129,33800.0
2012-11-12 10:30:00,50.26,50.29,50.25,50.28,26600.0,35.4129,35.434,35.4058,35.427,26600.0
2012-11-12 10:35:00,50.28,50.32,50.27,50.32,16000.0,35.427,35.4551,35.4199,35.4551,16000.0
2012-11-12 10:40:00,50.32,50.36,50.3,50.32,23800.0,35.4551,35.4833,35.441,35.4551,23800.0
2012-11-12 10:45:00,50.31,50.31,50.26,50.27,20800.0,35.4481,35.4481,35.4129,35.4199,20800.0
2012-11-12 10:50:00,50.28,50.28,50.25,50.25,19800.0,35.427,35.427,35.4058,35.4058,19800.0
2012-11-12 10:55:00,50.25,50.28,50.21,50.25,25100.0,35.4058,35.427,35.3776,35.4058,25100.0
2012-11-12 11:00:00,50.25,50.32,50.23,50.3,37500.0,35.4058,35.4551,35.3917,35.441,37500.0
2012-11-12 11:05:00,50.31,50.32,50.29,50.3,24800.0,35.4481,35.4551,35.434,35.441,24800.0
2012-11-12 11:10:00,50.31,50.33,50.3,50.32,65100.0,35.4481,35.4622,35.441,35.4551,65100.0
2012-11-12 11:15:00,50.33,50.36,50.31,50.34,39000.0,35.4622,35.4833,35.4481,35.4692,39000.0
2012-11-12 11:20:00,50.35,50.39,50.31,50.38,26700.0,35.4763,35.5045,35.4481,35.4974,26700.0
2012-11-12 11:25:00,50.38,50.41,50.36,50.39,11300.0,35.4974,35.5186,35.4833,35.5045,11300.0
2012-11-12 11:30:00,50.4,50.42,50.38,50.4,12800.0,35.5115,35.5256,35.4974,35.5115,12800.0
2012-11-12 11:35:00,50.4,50.42,50.38,50.39,7600.0,35.5115,35.5256,35.4974,35.5045,7600.0
2012-11-12 11:40:00,50.4,50.41,50.32,50.37,24700.0,35.5115,35.5186,35.4551,35.4904,24700.0
2012-11-12 11:45:00,50.36,50.42,50.34,50.35,23500.0,35.4833,35.5256,35.4692,35.4763,23500.0
2012-11-12 11:50:00,50.35,50.4,50.33,50.36,27200.0,35.4763,35.5115,35.4622,35.4833,27200.0
2012-11-12 11:55:00,50.37,50.38,50.36,50.36,12400.0,35.4904,35.4974,35.4833,35.4833,12400.0
2012-11-12 12:00:00,50.37,50.38,50.35,50.37,13400.0,35.4904,35.4974,35.4763,35.4904,13400.0
2012-11-12 12:05:00,50.37,50.38,50.34,50.35,12600.0,35.4904,35.4974,35.4692,35.4763,12600.0
2012-11-12 12:10:00,50.34,50.37,50.34,50.35,20500.0,35.4692,35.4904,35.4692,35.4763,20500.0
2012-11-12 12:15:00,50.34,50.36,50.33,50.34,10500.0,35.4692,35.4833,35.4622,35.4692,10500.0
2012-11-12 12:20:00,50.34,50.39,50.33,50.38,24100.0,35.4692,35.5045,35.4622,35.4974,24100.0
2012-11-12 12:25:00,50.38,50.41,50.37,50.39,11800.0,35.4974,35.5186,35.4904,35.5045,11800.0
2012-11-12 12:30:00,50.4,50.45,50.38,50.43,18700.0,35.5115,35.5467,35.4974,35.5326,18700.0
2012-11-12 12:35:00,50.42,50.44,50.4,50.43,21000.0,35.5256,35.5397,35.5115,35.5326,21000.0
2012-11-12 12:40:00,50.42,50.45,50.42,50.45,6400.0,35.5256,35.5467,35.5256,35.5467,6400.0
2012-11-12 12:45:00,50.44,50.48,50.44,50.47,13100.0,35.5397,35.5679,35.5397,35.5608,13100.0
2012-11-12 12:50:00,50.47,50.49,50.45,50.47,10900.0,35.5608,35.5749,35.5467,35.5608,10900.0
2012-11-12 12:55:00,50.47,50.52,50.45,50.51,19000.0,35.5608,35.5961,35.5467,35.589,19000.0
2012-11-12 13:00:00,50.5,50.56,50.5,50.56,13400.0,35.582,35.6242,35.582,35.6242,13400.0
2012-11-12 13:05:00,50.56,50.57,50.53,50.56,15900.0,35.6242,35.6313,35.6031,35.6242,15900.0
2012-11-12 13:10:00,50.56,50.64,50.55,50.64,18900.0,35.6242,35.6806,35.6172,35.6806,18900.0
2012-11-12 13:15:00,50.64,50.69,50.61,50.66,9900.0,35.6806,35.7158,35.6595,35.6947,9900.0
2012-11-12 13:20:00,50.66,50.66,50.63,50.64,11400.0,35.6947,35.6947,35.6736,35.6806,11400.0
2012-11-12 13:25:00,50.64,50.7,50.64,50.68,27900.0,35.6806,35.7229,35.6806,35.7088,27900.0
2012-11-12 13:30:00,50.68,50.7,50.57,50.6,78800.0,35.7088,35.7229,35.6313,35.6524,78800.0
2012-11-12 13:35:00,50.61,50.65,50.6,50.64,21000.0,35.6595,35.6877,35.6524,35.6806,21000.0
2012-11-12 13:40:00,50.64,50.65,50.63,50.64,25600.0,35.6806,35.6877,35.6736,35.6806,25600.0
2012-11-12 13:45:00,50.64,50.65,50.6,50.61,84200.0,35.6806,35.6877,35.6524,35.6595,84200.0
2012-11-12 13:50:00,50.61,50.62,50.58,50.61,65700.0,35.6595,35.6665,35.6383,35.6595,65700.0
2012-11-12 13:55:00,50.61,50.65,50.61,50.62,11800.0,35.6595,35.6877,35.6595,35.6665,11800.0
2012-11-12 14:00:00,50.62,50.62,50.54,50.54,23700.0,35.6665,35.6665,35.6101,35.6101,23700.0
2012-11-12 14:05:00,50.54,50.6,50.52,50.6,30500.0,35.6101,35.6524,35.5961,35.6524,30500.0
2012-11-12 14:10:00,50.59,50.6,50.54,50.54,63200.0,35.6454,35.6524,35.6101,35.6101,63200.0
2012-11-12 14:15:00,50.55,50.58,50.54,50.56,6800.0,35.6172,35.6383,35.6101,35.6242,6800.0
2012-11-12 14:20:00,50.55,50.59,50.55,50.57,6200.0,35.6172,35.6454,35.6172,35.6313,6200.0
2012-11-12 14:25:00,50.57,50.57,50.53,50.55,7000.0,35.6313,35.6313,35.6031,35.6172,7000.0
2012-11-12 14:30:00,50.54,50.54,50.49,50.51,10900.0,35.6101,35.6101,35.5749,35.589,10900.0
2012-11-12 14:35:00,50.51,50.51,50.43,50.44,20100.0,35.589,35.589,35.5326,35.5397,20100.0
2012-11-12 14:40:00,50.44,50.47,50.43,50.43,17100.0,35.5397,35.5608,35.5326,35.5326,17100.0
2012-11-12 14:45:00,50.42,50.51,50.41,50.5,24400.0,35.5256,35.589,35.5186,35.582,24400.0
2012-11-12 14:50:00,50.5,50.51,50.47,50.48,20800.0,35.582,35.589,35.5608,35.5679,20800.0
2012-11-12 14:55:00,50.48,50.48,50.46,50.47,11800.0,35.5679,35.5679,35.5538,35.5608,11800.0
2012-11-12 15:00:00,50.47,50.51,50.46,50.5,54300.0,35.5608,35.589,35.5538,35.582,54300.0
2012-11-12 15:05:00,50.5,50.51,50.45,50.47,34100.0,35.582,35.589,35.5467,35.5608,34100.0
2012-11-12 15:10:00,50.47,50.5,50.38,50.39,41200.0,35.5608,35.582,35.4974,35.5045,41200.0
2012-11-12 15:15:00,50.39,50.43,50.38,50.39,76600.0,35.5045,35.5326,35.4974,35.5045,76600.0
2012-11-12 15:20:00,50.39,50.4,50.35,50.36,38100.0,35.5045,35.5115,35.4763,35.4833,38100.0
2012-11-12 15:25:00,50.37,50.39,50.32,50.32,21300.0,35.4904,35.5045,35.4551,35.4551,21300.0
2012-11-12 15:30:00,50.32,50.37,50.31,50.37,48100.0,35.4551,35.4904,35.4481,35.4904,48100.0
2012-11-12 15:35:00,50.37,50.38,50.32,50.34,30900.0,35.4904,35.4974,35.4551,35.4692,30900.0
2012-11-12 15:40:00,50.35,50.38,50.35,50.38,42500.0,35.4763,35.4974,35.4763,35.4974,42500.0
2012-11-12 15:45:00,50.37,50.39,50.33,50.34,59600.0,35.4904,35.5045,35.4622,35.4692,59600.0
2012-11-12 15:50:00,50.34,50.38,50.33,50.35,107300.0,35.4692,35.4974,35.4622,35.4763,107300.0
2012-11-12 15:55:00,50.35,50.37,50.3,50.35,139300.0,35.4763,35.4904,35.441,35.4763,139300.0
2012-11-13 09:30:00,50.0,50.12,49.83,49.99,60400.0,35.2297,35.3142,35.1099,35.2226,60400.0
2012-11-13 09:35:00,49.99,50.15,49.97,50.02,16300.0,35.2226,35.3354,35.2085,35.2438,16300.0
2012-11-13 09:40:00,50.05,50.13,50.01,50.01,40600.0,35.2649,35.3213,35.2367,35.2367,40600.0
2012-11-13 09:45:00,50.03,50.17,50.01,50.14,59900.0,35.2508,35.3495,35.2367,35.3283,59900.0
2012-11-13 09:50:00,50.14,50.2,50.11,50.18,71300.0,35.3283,35.3706,35.3072,35.3565,71300.0
2012-11-13 09:55:00,50.17,50.35,50.15,50.29,36000.0,35.3495,35.4763,35.3354,35.434,36000.0
2012-11-13 10:00:00,50.29,50.32,50.22,50.22,63300.0,35.434,35.4551,35.3847,35.3847,63300.0
2012-11-13 10:05:00,50.22,50.27,50.18,50.24,53700.0,35.3847,35.4199,35.3565,35.3988,53700.0
2012-11-13 10:10:00,50.24,50.46,50.24,50.45,46700.0,35.3988,35.5538,35.3988,35.5467,46700.0
2012-11-13 10:15:00,50.45,50.48,50.29,50.29,49300.0,35.5467,35.5679,35.434,35.434,49300.0
2012-11-13 10:20:00,50.29,50.34,50.27,50.27,45800.0,35.434,35.4692,35.4199,35.4199,45800.0
2012-11-13 10:25:00,50.27,50.31,50.25,50.26,38500.0,35.4199,35.4481,35.4058,35.4129,38500.0
2012-11-13 10:30:00,50.27,50.3,50.23,50.3,19700.0,35.4199,35.441,35.3917,35.441,19700.0
2012-11-13 10:35:00,50.28,50.32,50.2,50.21,67100.0,35.427,35.4551,35.3706,35.3776,67100.0
2012-11-13 10:40:00,50.21,50.27,50.12,50.17,79400.0,35.3776,35.4199,35.3142,35.3495,79400.0
2012-11-13 10:45:00,50.16,50.27,50.16,50.23,30600.0,35.3424,35.4199,35.3424,35.3917,30600.0
2012-11-13 10:50:00,50.25,50.34,50.21,50.33,30800.0,35.4058,35.4692,35.3776,35.4622,30800.0
2012-11-13 10:55:00,50.33,50.39,50.3,50.37,50600.0,35.4622,35.5045,35.441,35.4904,50600.0
2012-11-13 11:00:00,50.38,50.45,50.35,50.36,64100.0,35.4974,35.5467,35.4763,35.4833,64100.0
2012-11-13 11:05:00,50.36,50.48,50.34,50.39,73900.0,35.4833,35.5679,35.4692,35.5045,73900.0
2012-11-13 11:10:00,50.39,50.44,50.38,50.4,39700.0,35.5045,35.5397,35.4974,35.5115,39700.0
2012-11-13 11:15:00,50.4,50.41,50.31,50.36,69200.0,35.5115,35.5186,35.4481,35.4833,69200.0
2012-11-13 11:20:00,50.36,50.39,50.33,50.34,23300.0,35.4833,35.5045,35.4622,35.4692,23300.0
2012-11-13 11:25:00,50.34,50.35,50.3,50.33,45200.0,35.4692,35.4763,35.441,35.4622,45200.0
2012-11-13 11:30:00,50.34,50.42,50.33,50.4,41500.0,35.4692,35.5256,35.4622,35.5115,41500.0
2012-11-13 11:35:00,50.4,50.46,50.34,50.46,39700.0,35.5115,35.5538,35.4692,35.5538,39700.0
2012-11-13 11:40:00,50.47,50.47,50.39,50.45,42100.0,35.5608,35.5608,35.5045,35.5467,42100.0
2012-11-13 11:45:00,50.45,50.46,50.39,50.45,13700.0,35.5467,35.5538,35.5045,35.5467,13700.0
2012-11-13 11:50:00,50.46,50.46,50.4,50.45,72200.0,35.5538,35.5538,35.5115,35.5467,72200.0
2012-11-13 11:55:00,50.46,50.51,50.4,50.41,29900.0,35.5538,35.589,35.5115,35.5186,29900.0
2012-11-13 12:00:00,50.41,50.43,50.38,50.38,48100.0,35.5186,35.5326,35.4974,35.4974,48100.0
2012-11-13 12:05:00,50.39,50.43,50.39,50.4,45300.0,35.5045,35.5326,35.5045,35.5115,45300.0
2012-11-13 12:10:00,50.39,50.44,50.38,50.42,23500.0,35.5045,35.5397,35.4974,35.5256,23500.0
2012-11-13 12:15:00,50.43,50.45,50.41,50.43,8200.0,35.5326,35.5467,35.5186,35.5326,8200.0
2012-11-13 12:20:00,50.42,50.43,50.38,50.41,32300.0,35.5256,35.5326,35.4974,35.5186,32300.0
2012-11-13 12:25:00,50.4,50.43,50.4,50.41,15900.0,35.5115,35.5326,35.5115,35.5186,15900.0
2012-11-13 12:30:00,50.4,50.41,50.36,50.38,64200.0,35.5115,35.5186,35.4833,35.4974,64200.0
2012-11-13 12:35:00,50.38,50.4,50.34,50.36,14700.0,35.4974,35.5115,35.4692,35.4833,14700.0
2012-11-13 12:40:00,50.35,50.37,50.3,50.3,30000.0,35.4763,35.4904,35.441,35.441,30000.0
2012-11-13 12:45:00,50.29,50.36,50.29,50.36,16700.0,35.434,35.4833,35.434,35.4833,16700.0
2012-11-13 12:50:00,50.36,50.37,50.32,50.35,12400.0,35.4833,35.4904,35.4551,35.4763,12400.0
2012-11-13 12:55:00,50.34,50.37,50.34,50.34,20900.0,35.4692,35.4904,35.4692,35.4692,20900.0
2012-11-13 13:00:00,50.35,50.35,50.31,50.32,28900.0,35.4763,35.4763,35.4481,35.4551,28900.0
2012-11-13 13:05:00,50.33,50.38,50.33,50.37,14300.0,35.4622,35.4974,35.4622,35.4904,14300.0
2012-11-13 13:10:00,50.38,50.44,50.36,50.42,21600.0,35.4974,35.5397,35.4833,35.5256,21600.0
2012-11-13 13:15:00,50.42,50.44,50.39,50.4,27400.0,35.5256,35.5397,35.5045,35.5115,27400.0
2012-11-13 13:20:00,50.39,50.4,50.36,50.37,11200.0,35.5045,35.5115,35.4833,35.4904,11200.0
2012-11-13 13:25:00,50.38,50.39,50.36,50.37,16700.0,35.4974,35.5045,35.4833,35.4904,16700.0
2012-11-13 13:30:00,50.38,50.41,50.35,50.39,16300.0,35.4974,35.5186,35.4763,35.5045,16300.0
2012-11-13 13:35:00,50.39,50.39,50.33,50.33,28000.0,35.5045,35.5045,35.4622,35.4622,28000.0
2012-11-13 13:40:00,50.34,50.4,50.33,50.38,41300.0,35.4692,35.5115,35.4622,35.4974,41300.0
2012-11-13 13:45:00,50.38,50.39,50.33,50.34,39300.0,35.4974,35.5045,35.4622,35.4692,39300.0
2012-11-13 13:50:00,50.34,50.42,50.34,50.37,32000.0,35.4692,35.5256,35.4692,35.4904,32000.0
2012-11-13 13:55:00,50.37,50.43,50.35,50.42,13400.0,35.4904,35.5326,35.4763,35.5256,13400.0
2012-11-13 14:00:00,50.44,50.47,50.42,50.45,15300.0,35.5397,35.5608,35.5256,35.5467,15300.0
2012-11-13 14:05:00,50.45,50.51,50.43,50.51,56200.0,35.5467,35.589,35.5326,35.589,56200.0
2012-11-13 14:10:00,50.5,50.53,50.47,50.48,62300.0,35.582,35.6031,35.5608,35.5679,62300.0
2012-11-13 14:15:00,50.48,50.56,50.46,50.53,81400.0,35.5679,35.6242,35.5538,35.6031,81400.0
2012-11-13 14:20:00,50.52,50.54,50.48,50.5,81600.0,35.5961,35.6101,35.5679,35.582,81600.0
2012-11-13 14:25:00,50.49,50.51,50.48,50.5,20100.0,35.5749,35.589,35.5679,35.582,20100.0
2012-11-13 14:30:00,50.51,50.51,50.43,50.46,33800.0,35.589,35.589,35.5326,35.5538,33800.0
2012-11-13 14:35:00,50.47,50.48,50.39,50.39,33300.0,35.5608,35.5679,35.5045,35.5045,33300.0
2012-11-13 14:40:00,50.41,50.43,50.38,50.4,43700.0,35.5186,35.5326,35.4974,35.5115,43700.0
2012-11-13 14:45:00,50.39,50.41,50.35,50.4,103000.0,35.5045,35.5186,35.4763,35.5115,103000.0
2012-11-13 14:50:00,50.39,50.4,50.35,50.36,42600.0,35.5045,35.5115,35.4763,35.4833,42600.0
2012-11-13 14:55:00,50.37,50.39,50.33,50.35,45600.0,35.4904,35.5045,35.4622,35.4763,45600.0
2012-11-13 15:00:00,50.35,50.39,50.33,50.34,49900.0,35.4763,35.5045,35.4622,35.4692,49900.0
2012-11-13 15:05:00,50.34,50.36,50.25,50.27,49900.0,35.4692,35.4833,35.4058,35.4199,49900.0
2012-11-13 15:10:00,50.26,50.26,50.17,50.17,104500.0,35.4129,35.4129,35.3495,35.3495,104500.0
2012-11-13 15:15:00,50.18,50.18,50.1,50.11,47800.0,35.3565,35.3565,35.3001,35.3072,47800.0
2012-11-13 15:20:00,50.12,50.13,49.98,50.02,117900.0,35.3142,35.3213,35.2156,35.2438,117900.0
2012-11-13 15:25:00,50.03,50.05,49.99,49.99,142700.0,35.2508,35.2649,35.2226,35.2226,142700.0
2012-11-13 15:30:00,49.99,50.1,49.98,50.07,108700.0,35.2226,35.3001,35.2156,35.279,108700.0
2012-11-13 15:35:00,50.07,50.1,50.0,50.07,111000.0,35.279,35.3001,35.2297,35.279,111000.0
2012-11-13 15:40:00,50.07,50.07,49.94,49.95,114900.0,35.279,35.279,35.1874,35.1944,114900.0
2012-11-13 15:45:00,49.95,50.0,49.94,49.97,97200.0,35.1944,35.2297,35.1874,35.2085,97200.0
2012-11-13 15:50:00,49.97,49.98,49.88,49.9,126800.0,35.2085,35.2156,35.1451,35.1592,126800.0
2012-11-13 15:55:00,49.89,49.94,49.85,49.89,167400.0,35.1522,35.1874,35.124,35.1522,167400.0
2012-11-14 09:30:00,49.8,49.85,49.54,49.75,56100.0,35.3862,35.4217,35.2014,35.3506,56100.0
2012-11-14 09:35:00,49.78,49.8,49.53,49.57,31200.0,35.372,35.3862,35.1943,35.2227,31200.0
2012-11-14 09:40:00,49.58,49.58,49.53,49.54,30300.0,35.2298,35.2298,35.1943,35.2014,30300.0
2012-11-14 09:45:00,49.55,49.59,49.53,49.56,20300.0,35.2085,35.237,35.1943,35.2156,20300.0
2012-11-14 09:50:00,49.56,49.56,49.46,49.5,32500.0,35.2156,35.2156,35.1446,35.173,32500.0
2012-11-14 09:55:00,49.51,49.53,49.39,49.45,23100.0,35.1801,35.1943,35.0948,35.1375,23100.0
2012-11-14 10:00:00,49.44,49.58,49.43,49.5,22100.0,35.1304,35.2298,35.1233,35.173,22100.0
2012-11-14 10:05:00,49.5,49.56,49.45,49.53,10600.0,35.173,35.2156,35.1375,35.1943,10600.0
2012-11-14 10:10:00,49.55,49.6,49.45,49.48,21800.0,35.2085,35.2441,35.1375,35.1588,21800.0
2012-11-14 10:15:00,49.49,49.5,49.37,49.44,19500.0,35.1659,35.173,35.0806,35.1304,19500.0
2012-11-14 10:20:00,49.46,49.47,49.31,49.39,33800.0,35.1446,35.1517,35.038,35.0948,33800.0
2012-11-14 10:25:00,49.39,49.4,49.32,49.33,61500.0,35.0948,35.1019,35.0451,35.0522,61500.0
2012-11-14 10:30:00,49.32,49.39,49.24,49.28,39200.0,35.0451,35.0948,34.9883,35.0167,39200.0
2012-11-14 10:35:00,49.32,49.36,49.23,49.27,17600.0,35.0451,35.0735,34.9812,35.0096,17600.0
2012-11-14 10:40:00,49.27,49.27,49.17,49.23,16800.0,35.0096,35.0096,34.9385,34.9812,16800.0
2012-11-14 10:45:00,49.23,49.26,49.18,49.23,11000.0,34.9812,35.0025,34.9456,34.9812,11000.0
2012-11-14 10:50:00,49.23,49.25,49.12,49.19,26500.0,34.9812,34.9954,34.903,34.9527,26500.0
2012-11-14 10:55:00,49.21,49.22,49.14,49.16,29500.0,34.9669,34.974,34.9172,34.9314,29500.0
2012-11-14 11:00:00,49.16,49.18,49.08,49.13,28800.0,34.9314,34.9456,34.8746,34.9101,28800.0
2012-11-14 11:05:00,49.13,49.22,49.1,49.22,30300.0,34.9101,34.974,34.8888,34.974,30300.0
2012-11-14 11:10:00,49.2,49.25,49.18,49.25,15500.0,34.9598,34.9954,34.9456,34.9954,15500.0
2012-11-14 11:15:00,49.25,49.32,49.24,49.28,52900.0,34.9954,35.0451,34.9883,35.0167,52900.0
2012-11-14 11:20:00,49.29,49.3,49.23,49.25,21100.0,35.0238,35.0309,34.9812,34.9954,21100.0
2012-11-14 11:25:00,49.26,49.35,49.26,49.32,25500.0,35.0025,35.0664,35.0025,35.0451,25500.0
2012-11-14 11:30:00,49.32,49.32,49.25,49.25,14100.0,35.0451,35.0451,34.9954,34.9954,14100.0
2012-11-14 11:35:00,49.25,49.25,49.2,49.23,26400.0,34.9954,34.9954,34.9598,34.9812,26400.0
2012-11-14 11:40:00,49.23,49.3,49.23,49.29,24400.0,34.9812,35.0309,34.9812,35.0238,24400.0
2012-11-14 11:45:00,49.29,49.3,49.28,49.3,24000.0,35.0238,35.0309,35.0167,35.0309,24000.0
2012-11-14 11:50:00,49.29,49.3,49.27,49.28,31800.0,35.0238,35.0309,35.0096,35.0167,31800.0
2012-11-14 11:55:00,49.28,49.3,49.27,49.28,30300.0,35.0167,35.0309,35.0096,35.0167,30300.0
2012-11-14 12:00:00,49.28,49.29,49.27,49.28,30100.0,35.0167,35.0238,35.0096,35.0167,30100.0
2012-11-14 12:05:00,49.29,49.3,49.27,49.27,27100.0,35.0238,35.0309,35.0096,35.0096,27100.0
2012-11-14 12:10:00,49.27,49.29,49.19,49.23,35900.0,35.0096,35.0238,34.9527,34.9812,35900.0
2012-11-14 12:15:00,49.23,49.27,49.2,49.2,27600.0,34.9812,35.0096,34.9598,34.9598,27600.0
2012-11-14 12:20:00,49.2,49.22,49.13,49.16,38700.0,34.9598,34.974,34.9101,34.9314,38700.0
2012-11-14 12:25:00,49.17,49.18,49.14,49.17,38600.0,34.9385,34.9456,34.9172,34.9385,38600.0
2012-11-14 12:30:00,49.18,49.24,49.16,49.19,86900.0,34.9456,34.9883,34.9314,34.9527,86900.0
2012-11-14 12:35:00,49.2,49.25,49.18,49.18,24800.0,34.9598,34.9954,34.9456,34.9456,24800.0
2012-11-14 12:40:00,49.17,49.25,49.16,49.23,22500.0,34.9385,34.9954,34.9314,34.9812,22500.0
2012-11-14 12:45:00,49.24,49.26,49.19,49.19,23600.0,34.9883,35.0025,34.9527,34.9527,23600.0
2012-11-14 12:50:00,49.19,49.2,49.15,49.19,21400.0,34.9527,34.9598,34.9243,34.9527,21400.0
2012-11-14 12:55:00,49.18,49.19,49.12,49.14,25800.0,34.9456,34.9527,34.903,34.9172,25800.0
2012-11-14 13:00:00,49.14,49.14,49.12,49.12,37100.0,34.9172,34.9172,34.903,34.903,37100.0
2012-11-14 13:05:00,49.12,49.14,49.09,49.09,20200.0,34.903,34.9172,34.8817,34.8817,20200.0
2012-11-14 13:10:00,49.09,49.11,49.06,49.09,26600.0,34.8817,34.8959,34.8604,34.8817,26600.0
2012-11-14 13:15:00,49.1,49.11,49.07,49.09,25800.0,34.8888,34.8959,34.8675,34.8817,25800.0
2012-11-14 13:20:00,49.1,49.11,49.07,49.09,25900.0,34.8888,34.8959,34.8675,34.8817,25900.0
2012-11-14 13:25:00,49.09,49.13,49.08,49.08,29600.0,34.8817,34.9101,34.8746,34.8746,29600.0
2012-11-14 13:30:00,49.08,49.09,49.05,49.06,48100.0,34.8746,34.8817,34.8533,34.8604,48100.0
2012-11-14 13:35:00,49.05,49.13,49.05,49.09,60600.0,34.8533,34.9101,34.8533,34.8817,60600.0
2012-11-14 13:40:00,49.09,49.11,49.07,49.09,42200.0,34.8817,34.8959,34.8675,34.8817,42200.0
2012-11-14 13:45:00,49.1,49.13,49.05,49.12,46600.0,34.8888,34.9101,34.8533,34.903,46600.0
2012-11-14 13:50:00,49.12,49.13,49.09,49.11,23000.0,34.903,34.9101,34.8817,34.8959,23000.0
2012-11-14 13:55:00,49.12,49.2,49.12,49.18,24400.0,34.903,34.9598,34.903,34.9456,24400.0
2012-11-14 14:00:00,49.18,49.25,49.13,49.13,54500.0,34.9456,34.9954,34.9101,34.9101,54500.0
2012-11-14 14:05:00,49.13,49.16,49.05,49.07,56300.0,34.9101,34.9314,34.8533,34.8675,56300.0
2012-11-14 14:10:00,49.07,49.07,48.96,49.02,67300.0,34.8675,34.8675,34.7893,34.8319,67300.0
2012-11-14 14:15:00,49.02,49.04,48.98,49.0,71400.0,34.8319,34.8461,34.8035,34.8177,71400.0
2012-11-14 14:20:00,48.99,49.03,48.91,49.03,65100.0,34.8106,34.839,34.7538,34.839,65100.0
2012-11-14 14:25:00,49.02,49.12,48.99,49.08,39700.0,34.8319,34.903,34.8106,34.8746,39700.0
2012-11-14 14:30:00,49.07,49.07,49.01,49.01,34800.0,34.8675,34.8675,34.8248,34.8248,34800.0
2012-11-14 14:35:00,49.01,49.04,48.99,49.02,43800.0,34.8248,34.8461,34.8106,34.8319,43800.0
2012-11-14 14:40:00,49.01,49.02,48.86,48.95,83600.0,34.8248,34.8319,34.7182,34.7822,83600.0
2012-11-14 14:45:00,48.94,48.97,48.91,48.92,63800.0,34.7751,34.7964,34.7538,34.7609,63800.0
2012-11-14 14:50:00,48.92,48.93,48.86,48.86,49400.0,34.7609,34.768,34.7182,34.7182,49400.0
2012-11-14 14:55:00,48.85,48.86,48.74,48.77,60400.0,34.7111,34.7182,34.633,34.6543,60400.0
2012-11-14 15:00:00,48.78,48.8,48.69,48.71,87600.0,34.6614,34.6756,34.5974,34.6117,87600.0
2012-11-14 15:05:00,48.72,48.75,48.55,48.63,92800.0,34.6188,34.6401,34.498,34.5548,92800.0
2012-11-14 15:10:00,48.64,48.69,48.62,48.64,77700.0,34.5619,34.5974,34.5477,34.5619,77700.0
2012-11-14 15:15:00,48.64,48.64,48.54,48.56,65900.0,34.5619,34.5619,34.4909,34.5051,65900.0
2012-11-14 15:20:00,48.55,48.58,48.48,48.5,90100.0,34.498,34.5193,34.4482,34.4624,90100.0
2012-11-14 15:25:00,48.51,48.65,48.51,48.59,86700.0,34.4695,34.569,34.4695,34.5264,86700.0
2012-11-14 15:30:00,48.58,48.59,48.53,48.53,99200.0,34.5193,34.5264,34.4838,34.4838,99200.0
2012-11-14 15:35:00,48.53,48.55,48.42,48.42,116200.0,34.4838,34.498,34.4056,34.4056,116200.0
2012-11-14 15:40:00,48.42,48.44,48.3,48.32,135400.0,34.4056,34.4198,34.3203,34.3345,135400.0
2012-11-14 15:45:00,48.33,48.37,48.29,48.31,175400.0,34.3416,34.3701,34.3132,34.3274,175400.0
2012-11-14 15:50:00,48.3,48.31,48.18,48.19,235000.0,34.3203,34.3274,34.2351,34.2422,235000.0
2012-11-14 15:55:00,48.19,48.39,48.19,48.37,355900.0,34.2422,34.3843,34.2422,34.3701,355900.0
2012-11-15 09:30:00,48.31,48.73,48.2,48.72,49800.0,34.3274,34.6259,34.2493,34.6188,49800.0
2012-11-15 09:35:00,48.72,48.73,48.59,48.68,66500.0,34.6188,34.6259,34.5264,34.5903,66500.0
2012-11-15 09:40:00,48.68,48.69,48.57,48.58,22200.0,34.5903,34.5974,34.5122,34.5193,22200.0
2012-11-15 09:45:00,48.59,48.61,48.47,48.5,27900.0,34.5264,34.5406,34.4411,34.4624,27900.0
2012-11-15 09:50:00,48.51,48.56,48.42,48.45,41200.0,34.4695,34.5051,34.4056,34.4269,41200.0
2012-11-15 09:55:00,48.46,48.53,48.34,48.39,56600.0,34.434,34.4838,34.3487,34.3843,56600.0
2012-11-15 10:00:00,48.38,48.56,48.27,48.53,66000.0,34.3772,34.5051,34.299,34.4838,66000.0
2012-11-15 10:05:00,48.52,48.68,48.52,48.64,33800.0,34.4767,34.5903,34.4767,34.5619,33800.0
2012-11-15 10:10:00,48.63,48.63,48.55,48.59,45400.0,34.5548,34.5548,34.498,34.5264,45400.0
2012-11-15 10:15:00,48.57,48.66,48.57,48.64,34600.0,34.5122,34.5761,34.5122,34.5619,34600.0
2012-11-15 10:20:00,48.64,48.65,48.55,48.58,53900.0,34.5619,34.569,34.498,34.5193,53900.0
2012-11-15 10:25:00,48.57,48.58,48.46,48.49,34700.0,34.5122,34.5193,34.434,34.4553,34700.0
2012-11-15 10:30:00,48.49,48.57,48.48,48.54,31000.0,34.4553,34.5122,34.4482,34.4909,31000.0
2012-11-15 10:35:00,48.55,48.58,48.49,48.52,24000.0,34.498,34.5193,34.4553,34.4767,24000.0
2012-11-15 10:40:00,48.53,48.54,48.46,48.48,30500.0,34.4838,34.4909,34.434,34.4482,30500.0
2012-11-15 10:45:00,48.47,48.51,48.43,48.48,33300.0,34.4411,34.4695,34.4127,34.4482,33300.0
2012-11-15 10:50:00,48.5,48.53,48.45,48.48,49500.0,34.4624,34.4838,34.4269,34.4482,49500.0
2012-11-15 10:55:00,48.47,48.47,48.33,48.33,35300.0,34.4411,34.4411,34.3416,34.3416,35300.0
2012-11-15 11:00:00,48.33,48.38,48.33,48.37,37600.0,34.3416,34.3772,34.3416,34.3701,37600.0
2012-11-15 11:05:00,48.37,48.39,48.27,48.29,48100.0,34.3701,34.3843,34.299,34.3132,48100.0
2012-11-15 11:10:00,48.3,48.38,48.3,48.38,19300.0,34.3203,34.3772,34.3203,34.3772,19300.0
2012-11-15 11:15:00,48.39,48.41,48.24,48.24,74800.0,34.3843,34.3985,34.2777,34.2777,74800.0
2012-11-15 11:20:00,48.25,48.32,48.24,48.28,42100.0,34.2848,34.3345,34.2777,34.3061,42100.0
2012-11-15 11:25:00,48.29,48.3,48.2,48.2,40000.0,34.3132,34.3203,34.2493,34.2493,40000.0
2012-11-15 11:30:00,48.21,48.24,48.19,48.21,49000.0,34.2564,34.2777,34.2422,34.2564,49000.0
2012-11-15 11:35:00,48.2,48.24,48.17,48.23,27000.0,34.2493,34.2777,34.228,34.2706,27000.0
2012-11-15 11:40:00,48.24,48.25,48.15,48.19,34300.0,34.2777,34.2848,34.2137,34.2422,34300.0
2012-11-15 11:45:00,48.18,48.18,48.04,48.14,53100.0,34.2351,34.2351,34.1356,34.2066,53100.0
2012-11-15 11:50:00,48.14,48.19,48.07,48.1,39300.0,34.2066,34.2422,34.1569,34.1782,39300.0
2012-11-15 11:55:00,48.1,48.13,48.04,48.1,43500.0,34.1782,34.1995,34.1356,34.1782,43500.0
2012-11-15 12:00:00,48.1,48.12,48.08,48.1,32000.0,34.1782,34.1924,34.164,34.1782,32000.0
2012-11-15 12:05:00,48.1,48.1,48.03,48.09,33800.0,34.1782,34.1782,34.1285,34.1711,33800.0
2012-11-15 12:10:00,48.09,48.09,48.0,48.0,37100.0,34.1711,34.1711,34.1072,34.1072,37100.0
2012-11-15 12:15:00,48.0,48.0,47.95,47.99,40600.0,34.1072,34.1072,34.0716,34.1001,40600.0
2012-11-15 12:20:00,47.99,47.99,47.95,47.95,22200.0,34.1001,34.1001,34.0716,34.0716,22200.0
2012-11-15 12:25:00,47.96,47.98,47.92,47.98,17600.0,34.0787,34.0929,34.0503,34.0929,17600.0
2012-11-15 12:30:00,47.98,48.0,47.94,47.98,23000.0,34.0929,34.1072,34.0645,34.0929,23000.0
2012-11-15 12:35:00,47.97,48.07,47.97,48.07,49300.0,34.0858,34.1569,34.0858,34.1569,49300.0
2012-11-15 12:40:00,48.07,48.08,48.02,48.04,27700.0,34.1569,34.164,34.1214,34.1356,27700.0
2012-11-15 12:45:00,48.04,48.09,48.0,48.09,28200.0,34.1356,34.1711,34.1072,34.1711,28200.0
2012-11-15 12:50:00,48.07,48.1,48.04,48.1,22000.0,34.1569,34.1782,34.1356,34.1782,22000.0
2012-11-15 12:55:00,48.1,48.12,48.07,48.11,15600.0,34.1782,34.1924,34.1569,34.1853,15600.0
2012-11-15 13:00:00,48.13,48.19,48.12,48.12,39900.0,34.1995,34.2422,34.1924,34.1924,39900.0
2012-11-15 13:05:00,48.11,48.23,48.09,48.21,21800.0,34.1853,34.2706,34.1711,34.2564,21800.0
2012-11-15 13:10:00,48.21,48.26,48.2,48.23,19200.0,34.2564,34.2919,34.2493,34.2706,19200.0
2012-11-15 13:15:00,48.23,48.26,48.19,48.25,18300.0,34.2706,34.2919,34.2422,34.2848,18300.0
2012-11-15 13:20:00,48.24,48.38,48.24,48.38,37700.0,34.2777,34.3772,34.2777,34.3772,37700.0
2012-11-15 13:25:00,48.37,48.4,48.35,48.37,28600.0,34.3701,34.3914,34.3559,34.3701,28600.0
2012-11-15 13:30:00,48.38,48.39,48.27,48.29,19400.0,34.3772,34.3843,34.299,34.3132,19400.0
2012-11-15 13:35:00,48.29,48.35,48.27,48.35,44800.0,34.3132,34.3559,34.299,34.3559,44800.0
2012-11-15 13:40:00,48.35,48.36,48.31,48.34,27700.0,34.3559,34.363,34.3274,34.3487,27700.0
2012-11-15 13:45:00,48.34,48.38,48.32,48.35,26500.0,34.3487,34.3772,34.3345,34.3559,26500.0
2012-11-15 13:50:00,48.36,48.47,48.36,48.43,38900.0,34.363,34.4411,34.363,34.4127,38900.0
2012-11-15 13:55:00,48.43,48.43,48.31,48.31,15200.0,34.4127,34.4127,34.3274,34.3274,15200.0
2012-11-15 14:00:00,48.32,48.32,48.25,48.26,27700.0,34.3345,34.3345,34.2848,34.2919,27700.0
2012-11-15 14:05:00,48.25,48.27,48.18,48.18,34600.0,34.2848,34.299,34.2351,34.2351,34600.0
2012-11-15 14:10:00,48.2,48.23,48.18,48.18,45300.0,34.2493,34.2706,34.2351,34.2351,45300.0
2012-11-15 14:15:00,48.18,48.18,48.11,48.15,32800.0,34.2351,34.2351,34.1853,34.2137,32800.0
2012-11-15 14:20:00,48.14,48.16,48.12,48.14,24700.0,34.2066,34.2208,34.1924,34.2066,24700.0
2012-11-15 14:25:00,48.15,48.16,48.08,48.1,38300.0,34.2137,34.2208,34.164,34.1782,38300.0
2012-11-15 14:30:00,48.1,48.11,48.02,48.06,35900.0,34.1782,34.1853,34.1214,34.1498,35900.0
2012-11-15 14:35:00,48.06,48.09,48.04,48.08,36900.0,34.1498,34.1711,34.1356,34.164,36900.0
2012-11-15 14:40:00,48.07,48.13,48.07,48.08,37300.0,34.1569,34.1995,34.1569,34.164,37300.0
2012-11-15 14:45:00,48.08,48.1,48.04,48.07,36900.0,34.164,34.1782,34.1356,34.1569,36900.0
2012-11-15 14:50:00,48.08,48.15,48.06,48.13,30300.0,34.164,34.2137,34.1498,34.1995,30300.0
2012-11-15 14:55:00,48.15,48.18,48.05,48.1,38100.0,34.2137,34.2351,34.1427,34.1782,38100.0
2012-11-15 15:00:00,48.1,48.13,47.99,48.05,101400.0,34.1782,34.1995,34.1001,34.1427,101400.0
2012-11-15 15:05:00,48.04,48.08,48.0,48.07,29300.0,34.1356,34.164,34.1072,34.1569,29300.0
2012-11-15 15:10:00,48.06,48.1,48.04,48.04,26300.0,34.1498,34.1782,34.1356,34.1356,26300.0
2012-11-15 15:15:00,48.04,48.12,48.04,48.07,20200.0,34.1356,34.1924,34.1356,34.1569,20200.0
2012-11-15 15:20:00,48.07,48.12,48.04,48.04,29800.0,34.1569,34.1924,34.1356,34.1356,29800.0
2012-11-15 15:25:00,48.05,48.07,47.98,48.03,44500.0,34.1427,34.1569,34.0929,34.1285,44500.0
2012-11-15 15:30:00,48.01,48.04,47.98,47.99,53700.0,34.1143,34.1356,34.0929,34.1001,53700.0
2012-11-15 15:35:00,47.98,48.06,47.94,48.06,79400.0,34.0929,34.1498,34.0645,34.1498,79400.0
2012-11-15 15:40:00,48.07,48.18,48.07,48.16,62800.0,34.1569,34.2351,34.1569,34.2208,62800.0
2012-11-15 15:45:00,48.16,48.25,48.15,48.21,97400.0,34.2208,34.2848,34.2137,34.2564,97400.0
2012-11-15 15:50:00,48.2,48.21,48.13,48.15,74300.0,34.2493,34.2564,34.1995,34.2137,74300.0
2012-11-15 15:55:00,48.14,48.2,48.11,48.13,159800.0,34.2066,34.2493,34.1853,34.1995,159800.0
2012-11-16 09:30:00,48.15,48.34,48.06,48.18,495500.0,34.2137,34.3487,34.1498,34.2351,495500.0
2012-11-16 09:35:00,48.18,48.23,48.09,48.21,25200.0,34.2351,34.2706,34.1711,34.2564,25200.0
2012-11-16 09:40:00,48.21,48.22,48.11,48.17,22400.0,34.2564,34.2635,34.1853,34.228,22400.0
2012-11-16 09:45:00,48.17,48.17,48.03,48.14,21100.0,34.228,34.228,34.1285,34.2066,21100.0
2012-11-16 09:50:00,48.15,48.22,48.11,48.14,20100.0,34.2137,34.2635,34.1853,34.2066,20100.0
2012-11-16 09:55:00,48.1,48.22,48.05,48.18,21400.0,34.1782,34.2635,34.1427,34.2351,21400.0
2012-11-16 10:00:00,48.17,48.22,47.98,48.04,50400.0,34.228,34.2635,34.0929,34.1356,50400.0
2012-11-16 10:05:00,48.04,48.09,47.96,48.09,30400.0,34.1356,34.1711,34.0787,34.1711,30400.0
2012-11-16 10:10:00,48.1,48.11,47.93,47.99,43100.0,34.1782,34.1853,34.0574,34.1001,43100.0
2012-11-16 10:15:00,47.98,48.05,47.93,47.98,41400.0,34.0929,34.1427,34.0574,34.0929,41400.0
2012-11-16 10:20:00,47.95,48.03,47.95,47.95,23300.0,34.0716,34.1285,34.0716,34.0716,23300.0
2012-11-16 10:25:00,47.96,48.01,47.93,48.01,29800.0,34.0787,34.1143,34.0574,34.1143,29800.0
2012-11-16 10:30:00,48.0,48.04,47.98,47.99,36400.0,34.1072,34.1356,34.0929,34.1001,36400.0
2012-11-16 10:35:00,47.99,48.08,47.98,48.06,27100.0,34.1001,34.164,34.0929,34.1498,27100.0
2012-11-16 10:40:00,48.06,48.08,48.01,48.07,33600.0,34.1498,34.164,34.1143,34.1569,33600.0
2012-11-16 10:45:00,48.07,48.07,47.99,48.01,33200.0,34.1569,34.1569,34.1001,34.1143,33200.0
2012-11-16 10:50:00,47.99,48.0,47.95,47.98,35800.0,34.1001,34.1072,34.0716,34.0929,35800.0
2012-11-16 10:55:00,47.98,47.98,47.91,47.91,39900.0,34.0929,34.0929,34.0432,34.0432,39900.0
2012-11-16 11:00:00,47.92,47.94,47.89,47.91,45100.0,34.0503,34.0645,34.029,34.0432,45100.0
2012-11-16 11:05:00,47.92,47.97,47.84,47.85,33800.0,34.0503,34.0858,33.9935,34.0006,33800.0
2012-11-16 11:10:00,47.85,47.87,47.79,47.82,36900.0,34.0006,34.0148,33.9579,33.9793,36900.0
2012-11-16 11:15:00,47.82,47.83,47.75,47.76,20400.0,33.9793,33.9864,33.9295,33.9366,20400.0
2012-11-16 11:20:00,47.76,47.8,47.7,47.72,39100.0,33.9366,33.965,33.894,33.9082,39100.0
2012-11-16 11:25:00,47.72,47.73,47.63,47.65,40800.0,33.9082,33.9153,33.8442,33.8585,40800.0
2012-11-16 11:30:00,47.65,47.68,47.65,47.67,28000.0,33.8585,33.8798,33.8585,33.8727,28000.0
2012-11-16 11:35:00,47.67,47.72,47.66,47.72,28500.0,33.8727,33.9082,33.8656,33.9082,28500.0
2012-11-16 11:40:00,47.72,48.06,47.7,47.91,65800.0,33.9082,34.1498,33.894,34.0432,65800.0
2012-11-16 11:45:00,47.93,48.05,47.79,48.03,66000.0,34.0574,34.1427,33.9579,34.1285,66000.0
2012-11-16 11:50:00,48.04,48.08,47.98,47.98,56100.0,34.1356,34.164,34.0929,34.0929,56100.0
2012-11-16 11:55:00,47.97,48.21,47.97,48.2,53400.0,34.0858,34.2564,34.0858,34.2493,53400.0
2012-11-16 12:00:00,48.2,48.29,48.19,48.26,83000.0,34.2493,34.3132,34.2422,34.2919,83000.0
2012-11-16 12:05:00,48.27,48.27,48.09,48.18,37900.0,34.299,34.299,34.1711,34.2351,37900.0
2012-11-16 12:10:00,48.16,48.23,48.1,48.12,29600.0,34.2208,34.2706,34.1782,34.1924,29600.0
2012-11-16 12:15:00,48.12,48.19,48.1,48.17,29400.0,34.1924,34.2422,34.1782,34.228,29400.0
2012-11-16 12:20:00,48.18,48.2,48.13,48.18,26500.0,34.2351,34.2493,34.1995,34.2351,26500.0
2012-11-16 12:25:00,48.18,48.24,48.17,48.19,46800.0,34.2351,34.2777,34.228,34.2422,46800.0
2012-11-16 12:30:00,48.19,48.27,48.17,48.23,72100.0,34.2422,34.299,34.228,34.2706,72100.0
2012-11-16 12:35:00,48.23,48.27,48.18,48.19,52600.0,34.2706,34.299,34.2351,34.2422,52600.0
2012-11-16 12:40:00,48.19,48.23,48.15,48.17,21400.0,34.2422,34.2706,34.2137,34.228,21400.0
2012-11-16 12:45:00,48.17,48.2,48.16,48.18,18300.0,34.228,34.2493,34.2208,34.2351,18300.0
2012-11-16 12:50:00,48.17,48.18,48.1,48.13,11800.0,34.228,34.2351,34.1782,34.1995,11800.0
2012-11-16 12:55:00,48.12,48.17,48.11,48.11,11800.0,34.1924,34.228,34.1853,34.1853,11800.0
2012-11-16 13:00:00,48.11,48.12,48.07,48.07,20100.0,34.1853,34.1924,34.1569,34.1569,20100.0
2012-11-16 13:05:00,48.08,48.15,48.08,48.14,26700.0,34.164,34.2137,34.164,34.2066,26700.0
2012-11-16 13:10:00,48.13,48.15,48.09,48.1,11000.0,34.1995,34.2137,34.1711,34.1782,11000.0
2012-11-16 13:15:00,48.1,48.1,48.0,48.0,18800.0,34.1782,34.1782,34.1072,34.1072,18800.0
2012-11-16 13:20:00,47.99,48.05,47.98,48.04,12800.0,34.1001,34.1427,34.0929,34.1356,12800.0
2012-11-16 13:25:00,48.03,48.09,48.01,48.05,17800.0,34.1285,34.1711,34.1143,34.1427,17800.0
2012-11-16 13:30:00,48.06,48.08,48.02,48.03,14000.0,34.1498,34.164,34.1214,34.1285,14000.0
2012-11-16 13:35:00,48.02,48.04,47.98,47.99,19300.0,34.1214,34.1356,34.0929,34.1001,19300.0
2012-11-16 13:40:00,47.99,48.08,47.99,48.08,31400.0,34.1001,34.164,34.1001,34.164,31400.0
2012-11-16 13:45:00,48.07,48.11,48.06,48.08,18700.0,34.1569,34.1853,34.1498,34.164,18700.0
2012-11-16 13:50:00,48.08,48.16,48.06,48.14,13800.0,34.164,34.2208,34.1498,34.2066,13800.0
2012-11-16 13:55:00,48.12,48.22,48.11,48.18,39200.0,34.1924,34.2635,34.1853,34.2351,39200.0
2012-11-16 14:00:00,48.17,48.2,48.15,48.18,34500.0,34.228,34.2493,34.2137,34.2351,34500.0
2012-11-16 14:05:00,48.18,48.21,48.17,48.19,19000.0,34.2351,34.2564,34.228,34.2422,19000.0
2012-11-16 14:10:00,48.2,48.21,48.15,48.15,40700.0,34.2493,34.2564,34.2137,34.2137,40700.0
2012-11-16 14:15:00,48.15,48.17,48.11,48.14,19900.0,34.2137,34.228,34.1853,34.2066,19900.0
2012-11-16 14:20:00,48.14,48.16,48.06,48.07,15300.0,34.2066,34.2208,34.1498,34.1569,15300.0
2012-11-16 14:25:00,48.08,48.13,48.07,48.12,17800.0,34.164,34.1995,34.1569,34.1924,17800.0
2012-11-16 14:30:00,48.12,48.13,47.98,48.02,39500.0,34.1924,34.1995,34.0929,34.1214,39500.0
2012-11-16 14:35:00,48.01,48.03,47.98,48.03,21000.0,34.1143,34.1285,34.0929,34.1285,21000.0
2012-11-16 14:40:00,48.02,48.07,48.01,48.01,21300.0,34.1214,34.1569,34.1143,34.1143,21300.0
2012-11-16 14:45:00,48.01,48.12,48.01,48.11,27200.0,34.1143,34.1924,34.1143,34.1853,27200.0
2012-11-16 14:50:00,48.1,48.14,48.09,48.11,28700.0,34.1782,34.2066,34.1711,34.1853,28700.0
2012-11-16 14:55:00,48.09,48.14,48.08,48.12,27300.0,34.1711,34.2066,34.164,34.1924,27300.0
2012-11-16 15:00:00,48.13,48.14,48.08,48.11,19600.0,34.1995,34.2066,34.164,34.1853,19600.0
2012-11-16 15:05:00,48.11,48.23,48.11,48.21,25600.0,34.1853,34.2706,34.1853,34.2564,25600.0
2012-11-16 15:10:00,48.21,48.21,48.16,48.19,32200.0,34.2564,34.2564,34.2208,34.2422,32200.0
2012-11-16 15:15:00,48.2,48.22,48.18,48.2,42800.0,34.2493,34.2635,34.2351,34.2493,42800.0
2012-11-16 15:20:00,48.18,48.23,48.17,48.22,56100.0,34.2351,34.2706,34.228,34.2635,56100.0
2012-11-16 15:25:00,48.21,48.24,48.17,48.19,49900.0,34.2564,34.2777,34.228,34.2422,49900.0
2012-11-16 15:30:00,48.19,48.29,48.19,48.26,29100.0,34.2422,34.3132,34.2422,34.2919,29100.0
2012-11-16 15:35:00,48.27,48.3,48.18,48.2,217100.0,34.299,34.3203,34.2351,34.2493,217100.0
2012-11-16 15:40:00,48.19,48.25,48.18,48.24,91300.0,34.2422,34.2848,34.2351,34.2777,91300.0
2012-11-16 15:45:00,48.25,48.27,48.17,48.19,131400.0,34.2848,34.299,34.228,34.2422,131400.0
2012-11-16 15:50:00,48.18,48.21,48.13,48.14,161100.0,34.2351,34.2564,34.1995,34.2066,161100.0
2012-11-16 15:55:00,48.14,48.21,48.12,48.19,230000.0,34.2066,34.2564,34.1924,34.2422,230000.0
2012-11-19 09:30:00,49.09,49.19,48.97,49.18,146000.0,34.8817,34.9527,34.7964,34.9456,146000.0
2012-11-19 09:35:00,49.16,49.41,49.1,49.38,64300.0,34.9314,35.1091,34.8888,35.0877,64300.0
2012-11-19 09:40:00,49.41,49.41,49.13,49.14,43600.0,35.1091,35.1091,34.9101,34.9172,43600.0
2012-11-19 09:45:00,49.14,49.16,49.06,49.06,45300.0,34.9172,34.9314,34.8604,34.8604,45300.0
2012-11-19 09:50:00,49.07,49.09,48.98,49.03,45000.0,34.8675,34.8817,34.8035,34.839,45000.0
2012-11-19 09:55:00,49.03,49.05,49.0,49.02,35900.0,34.839,34.8533,34.8177,34.8319,35900.0
2012-11-19 10:00:00,49.03,49.1,48.95,48.99,68500.0,34.839,34.8888,34.7822,34.8106,68500.0
2012-11-19 10:05:00,49.0,49.03,48.96,48.97,28000.0,34.8177,34.839,34.7893,34.7964,28000.0
2012-11-19 10:10:00,48.97,49.02,48.93,48.93,28600.0,34.7964,34.8319,34.768,34.768,28600.0
2012-11-19 10:15:00,48.94,48.96,48.88,48.92,43700.0,34.7751,34.7893,34.7325,34.7609,43700.0
2012-11-19 10:20:00,48.93,49.0,48.92,48.94,28900.0,34.768,34.8177,34.7609,34.7751,28900.0
2012-11-19 10:25:00,48.93,48.99,48.91,48.91,19800.0,34.768,34.8106,34.7538,34.7538,19800.0
2012-11-19 10:30:00,48.93,48.93,48.87,48.91,24600.0,34.768,34.768,34.7253,34.7538,24600.0
2012-11-19 10:35:00,48.9,48.97,48.9,48.92,23000.0,34.7467,34.7964,34.7467,34.7609,23000.0
2012-11-19 10:40:00,48.91,48.96,48.91,48.92,18300.0,34.7538,34.7893,34.7538,34.7609,18300.0
2012-11-19 10:45:00,48.9,48.96,48.85,48.88,20600.0,34.7467,34.7893,34.7111,34.7325,20600.0
2012-11-19 10:50:00,48.88,48.9,48.82,48.84,44200.0,34.7325,34.7467,34.6898,34.704,44200.0
2012-11-19 10:55:00,48.84,48.85,48.81,48.85,38000.0,34.704,34.7111,34.6827,34.7111,38000.0
2012-11-19 11:00:00,48.85,48.89,48.81,48.83,15300.0,34.7111,34.7396,34.6827,34.6969,15300.0
2012-11-19 11:05:00,48.84,48.88,48.82,48.85,14800.0,34.704,34.7325,34.6898,34.7111,14800.0
2012-11-19 11:10:00,48.85,48.85,48.79,48.84,21200.0,34.7111,34.7111,34.6685,34.704,21200.0
2012-11-19 11:15:00,48.83,48.87,48.77,48.78,29000.0,34.6969,34.7253,34.6543,34.6614,29000.0
2012-11-19 11:20:00,48.78,48.81,48.74,48.75,32500.0,34.6614,34.6827,34.633,34.6401,32500.0
2012-11-19 11:25:00,48.75,48.78,48.73,48.76,14000.0,34.6401,34.6614,34.6259,34.6472,14000.0
2012-11-19 11:30:00,48.77,48.78,48.71,48.74,27300.0,34.6543,34.6614,34.6117,34.633,27300.0
2012-11-19 11:35:00,48.74,48.75,48.71,48.73,18000.0,34.633,34.6401,34.6117,34.6259,18000.0
2012-11-19 11:40:00,48.72,48.75,48.71,48.73,16400.0,34.6188,34.6401,34.6117,34.6259,16400.0
2012-11-19 11:45:00,48.74,48.75,48.72,48.72,19100.0,34.633,34.6401,34.6188,34.6188,19100.0
2012-11-19 11:50:00,48.72,48.77,48.72,48.74,30300.0,34.6188,34.6543,34.6188,34.633,30300.0
2012-11-19 11:55:00,48.74,48.78,48.73,48.74,18100.0,34.633,34.6614,34.6259,34.633,18100.0
2012-11-19 12:00:00,48.75,48.8,48.74,48.78,28700.0,34.6401,34.6756,34.633,34.6614,28700.0
2012-11-19 12:05:00,48.79,48.86,48.79,48.8,72000.0,34.6685,34.7182,34.6685,34.6756,72000.0
2012-11-19 12:10:00,48.82,48.9,48.8,48.89,34500.0,34.6898,34.7467,34.6756,34.7396,34500.0
2012-11-19 12:15:00,48.9,48.9,48.86,48.87,11600.0,34.7467,34.7467,34.7182,34.7253,11600.0
2012-11-19 12:20:00,48.88,48.88,48.83,48.84,17900.0,34.7325,34.7325,34.6969,34.704,17900.0
2012-11-19 12:25:00,48.84,48.88,48.8,48.88,30700.0,34.704,34.7325,34.6756,34.7325,30700.0
2012-11-19 12:30:00,48.88,48.88,48.83,48.85,12500.0,34.7325,34.7325,34.6969,34.7111,12500.0
2012-11-19 12:35:00,48.85,48.88,48.83,48.88,42400.0,34.7111,34.7325,34.6969,34.7325,42400.0
2012-11-19 12:40:00,48.87,48.89,48.85,48.89,32000.0,34.7253,34.7396,34.7111,34.7396,32000.0
2012-11-19 12:45:00,48.88,48.92,48.86,48.92,170300.0,34.7325,34.7609,34.7182,34.7609,170300.0
2012-11-19 12:50:00,48.91,48.93,48.89,48.91,13800.0,34.7538,34.768,34.7396,34.7538,13800.0
2012-11-19 12:55:00,48.91,48.93,48.89,48.9,102200.0,34.7538,34.768,34.7396,34.7467,102200.0
2012-11-19 13:00:00,48.9,48.91,48.87,48.9,52300.0,34.7467,34.7538,34.7253,34.7467,52300.0
2012-11-19 13:05:00,48.89,48.9,48.88,48.89,13100.0,34.7396,34.7467,34.7325,34.7396,13100.0
2012-11-19 13:10:00,48.88,48.89,48.85,48.85,15900.0,34.7325,34.7396,34.7111,34.7111,15900.0
2012-11-19 13:15:00,48.86,48.88,48.81,48.86,37300.0,34.7182,34.7325,34.6827,34.7182,37300.0
2012-11-19 13:20:00,48.87,48.88,48.82,48.88,15800.0,34.7253,34.7325,34.6898,34.7325,15800.0
2012-11-19 13:25:00,48.88,48.89,48.83,48.84,16200.0,34.7325,34.7396,34.6969,34.704,16200.0
2012-11-19 13:30:00,48.82,48.88,48.82,48.88,11400.0,34.6898,34.7325,34.6898,34.7325,11400.0
2012-11-19 13:35:00,48.87,48.88,48.84,48.84,13600.0,34.7253,34.7325,34.704,34.704,13600.0
2012-11-19 13:40:00,48.84,48.88,48.84,48.87,8300.0,34.704,34.7325,34.704,34.7253,8300.0
2012-11-19 13:45:00,48.87,48.9,48.86,48.9,7700.0,34.7253,34.7467,34.7182,34.7467,7700.0
2012-11-19 13:50:00,48.89,48.91,48.88,48.91,15200.0,34.7396,34.7538,34.7325,34.7538,15200.0
2012-11-19 13:55:00,48.91,48.92,48.89,48.9,11400.0,34.7538,34.7609,34.7396,34.7467,11400.0
2012-11-19 14:00:00,48.91,48.93,48.87,48.87,37600.0,34.7538,34.768,34.7253,34.7253,37600.0
2012-11-19 14:05:00,48.89,48.91,48.86,48.91,218300.0,34.7396,34.7538,34.7182,34.7538,218300.0
2012-11-19 14:10:00,48.91,48.92,48.9,48.92,17400.0,34.7538,34.7609,34.7467,34.7609,17400.0
2012-11-19 14:15:00,48.91,48.93,48.91,48.91,26000.0,34.7538,34.768,34.7538,34.7538,26000.0
2012-11-19 14:20:00,48.91,48.94,48.9,48.91,21400.0,34.7538,34.7751,34.7467,34.7538,21400.0
2012-11-19 14:25:00,48.92,48.92,48.89,48.89,17800.0,34.7609,34.7609,34.7396,34.7396,17800.0
2012-11-19 14:30:00,48.89,48.92,48.87,48.89,32900.0,34.7396,34.7609,34.7253,34.7396,32900.0
2012-11-19 14:35:00,48.9,48.93,48.88,48.92,36300.0,34.7467,34.768,34.7325,34.7609,36300.0
2012-11-19 14:40:00,48.93,49.01,48.92,49.0,30500.0,34.768,34.8248,34.7609,34.8177,30500.0
2012-11-19 14:45:00,48.99,49.08,48.98,49.08,50000.0,34.8106,34.8746,34.8035,34.8746,50000.0
2012-11-19 14:50:00,49.08,49.08,48.92,48.93,74600.0,34.8746,34.8746,34.7609,34.768,74600.0
2012-11-19 14:55:00,48.92,48.95,48.9,48.92,30400.0,34.7609,34.7822,34.7467,34.7609,30400.0
2012-11-19 15:00:00,48.91,48.92,48.85,48.88,39900.0,34.7538,34.7609,34.7111,34.7325,39900.0
2012-11-19 15:05:00,48.87,48.88,48.82,48.84,37900.0,34.7253,34.7325,34.6898,34.704,37900.0
2012-11-19 15:10:00,48.86,48.95,48.84,48.94,56200.0,34.7182,34.7822,34.704,34.7751,56200.0
2012-11-19 15:15:00,48.94,48.95,48.93,48.94,27800.0,34.7751,34.7822,34.768,34.7751,27800.0
2012-11-19 15:20:00,48.94,48.98,48.94,48.96,42100.0,34.7751,34.8035,34.7751,34.7893,42100.0
2012-11-19 15:25:00,48.96,48.97,48.91,48.92,32500.0,34.7893,34.7964,34.7538,34.7609,32500.0
2012-11-19 15:30:00,48.93,48.96,48.92,48.96,34800.0,34.768,34.7893,34.7609,34.7893,34800.0
2012-11-19 15:35:00,48.96,48.98,48.91,48.93,39700.0,34.7893,34.8035,34.7538,34.768,39700.0
2012-11-19 15:40:00,48.93,48.94,48.87,48.87,59800.0,34.768,34.7751,34.7253,34.7253,59800.0
2012-11-19 15:45:00,48.87,48.92,48.87,48.89,85600.0,34.7253,34.7609,34.7253,34.7396,85600.0
2012-11-19 15:50:00,48.89,48.98,48.88,48.94,113300.0,34.7396,34.8035,34.7325,34.7751,113300.0
2012-11-19 15:55:00,48.93,48.96,48.93,48.95,180800.0,34.768,34.7893,34.768,34.7822,180800.0
2012-11-20 09:30:00,48.35,48.49,48.1,48.28,185800.0,34.3559,34.4553,34.1782,34.3061,185800.0
2012-11-20 09:35:00,48.27,48.46,48.11,48.12,145600.0,34.299,34.434,34.1853,34.1924,145600.0
2012-11-20 09:40:00,48.12,48.16,47.74,47.78,143400.0,34.1924,34.2208,33.9224,33.9508,143400.0
2012-11-20 09:45:00,47.79,47.98,47.79,47.94,94800.0,33.9579,34.0929,33.9579,34.0645,94800.0
2012-11-20 09:50:00,47.95,48.07,47.88,47.88,117500.0,34.0716,34.1569,34.0219,34.0219,117500.0
2012-11-20 09:55:00,47.87,48.18,47.86,48.18,61500.0,34.0148,34.2351,34.0077,34.2351,61500.0
2012-11-20 10:00:00,48.19,48.34,48.15,48.24,115700.0,34.2422,34.3487,34.2137,34.2777,115700.0
2012-11-20 10:05:00,48.23,48.28,48.2,48.27,83100.0,34.2706,34.3061,34.2493,34.299,83100.0
2012-11-20 10:10:00,48.27,48.48,48.26,48.32,98200.0,34.299,34.4482,34.2919,34.3345,98200.0
2012-11-20 10:15:00,48.32,48.36,48.32,48.36,85500.0,34.3345,34.363,34.3345,34.363,85500.0
2012-11-20 10:20:00,48.39,48.57,48.38,48.57,159800.0,34.3843,34.5122,34.3772,34.5122,159800.0
2012-11-20 10:25:00,48.57,48.58,48.45,48.5,90900.0,34.5122,34.5193,34.4269,34.4624,90900.0
2012-11-20 10:30:00,48.5,48.53,48.47,48.52,47200.0,34.4624,34.4838,34.4411,34.4767,47200.0
2012-11-20 10:35:00,48.53,48.62,48.5,48.58,43600.0,34.4838,34.5477,34.4624,34.5193,43600.0
2012-11-20 10:40:00,48.59,48.62,48.52,48.57,68500.0,34.5264,34.5477,34.4767,34.5122,68500.0
2012-11-20 10:45:00,48.57,48.59,48.51,48.55,51800.0,34.5122,34.5264,34.4695,34.498,51800.0
2012-11-20 10:50:00,48.55,48.57,48.47,48.47,42700.0,34.498,34.5122,34.4411,34.4411,42700.0
2012-11-20 10:55:00,48.48,48.51,48.43,48.45,35500.0,34.4482,34.4695,34.4127,34.4269,35500.0
2012-11-20 11:00:00,48.45,48.45,48.4,48.43,65200.0,34.4269,34.4269,34.3914,34.4127,65200.0
2012-11-20 11:05:00,48.44,48.48,48.35,48.36,75600.0,34.4198,34.4482,34.3559,34.363,75600.0
2012-11-20 11:10:00,48.38,48.41,48.36,48.41,20100.0,34.3772,34.3985,34.363,34.3985,20100.0
2012-11-20 11:15:00,48.42,48.44,48.36,48.41,28700.0,34.4056,34.4198,34.363,34.3985,28700.0
2012-11-20 11:20:00,48.42,48.49,48.41,48.49,21200.0,34.4056,34.4553,34.3985,34.4553,21200.0
2012-11-20 11:25:00,48.49,48.55,48.48,48.52,23300.0,34.4553,34.498,34.4482,34.4767,23300.0
2012-11-20 11:30:00,48.52,48.55,48.52,48.54,16800.0,34.4767,34.498,34.4767,34.4909,16800.0
2012-11-20 11:35:00,48.54,48.55,48.51,48.52,18300.0,34.4909,34.498,34.4695,34.4767,18300.0
2012-11-20 11:40:00,48.52,48.56,48.52,48.53,27000.0,34.4767,34.5051,34.4767,34.4838,27000.0
2012-11-20 11:45:00,48.54,48.54,48.51,48.52,26800.0,34.4909,34.4909,34.4695,34.4767,26800.0
2012-11-20 11:50:00,48.53,48.6,48.5,48.59,25700.0,34.4838,34.5335,34.4624,34.5264,25700.0
2012-11-20 11:55:00,48.59,48.61,48.56,48.58,41600.0,34.5264,34.5406,34.5051,34.5193,41600.0
2012-11-20 12:00:00,48.59,48.64,48.58,48.6,21500.0,34.5264,34.5619,34.5193,34.5335,21500.0
2012-11-20 12:05:00,48.6,48.62,48.55,48.56,42300.0,34.5335,34.5477,34.498,34.5051,42300.0
2012-11-20 12:10:00,48.56,48.59,48.52,48.52,31200.0,34.5051,34.5264,34.4767,34.4767,31200.0
2012-11-20 12:15:00,48.51,48.54,48.44,48.44,31600.0,34.4695,34.4909,34.4198,34.4198,31600.0
2012-11-20 12:20:00,48.45,48.51,48.44,48.48,40400.0,34.4269,34.4695,34.4198,34.4482,40400.0
2012-11-20 12:25:00,48.48,48.52,48.45,48.52,21100.0,34.4482,34.4767,34.4269,34.4767,21100.0
2012-11-20 12:30:00,48.5,48.52,48.49,48.52,17600.0,34.4624,34.4767,34.4553,34.4767,17600.0
2012-11-20 12:35:00,48.51,48.51,48.47,48.48,18800.0,34.4695,34.4695,34.4411,34.4482,18800.0
2012-11-20 12:40:00,48.47,48.5,48.46,48.48,19600.0,34.4411,34.4624,34.434,34.4482,19600.0
2012-11-20 12:45:00,48.49,48.5,48.46,48.49,10100.0,34.4553,34.4624,34.434,34.4553,10100.0
2012-11-20 12:50:00,48.49,48.51,48.45,48.49,18800.0,34.4553,34.4695,34.4269,34.4553,18800.0
2012-11-20 12:55:00,48.5,48.52,48.41,48.45,24200.0,34.4624,34.4767,34.3985,34.4269,24200.0
2012-11-20 13:00:00,48.45,48.46,48.38,48.39,22400.0,34.4269,34.434,34.3772,34.3843,22400.0
2012-11-20 13:05:00,48.39,48.43,48.37,48.37,20600.0,34.3843,34.4127,34.3701,34.3701,20600.0
2012-11-20 13:10:00,48.36,48.36,48.2,48.24,58900.0,34.363,34.363,34.2493,34.2777,58900.0
2012-11-20 13:15:00,48.25,48.3,48.23,48.26,30600.0,34.2848,34.3203,34.2706,34.2919,30600.0
2012-11-20 13:20:00,48.26,48.34,48.26,48.3,28400.0,34.2919,34.3487,34.2919,34.3203,28400.0
2012-11-20 13:25:00,48.29,48.31,48.2,48.2,57300.0,34.3132,34.3274,34.2493,34.2493,57300.0
2012-11-20 13:30:00,48.2,48.26,48.2,48.24,28600.0,34.2493,34.2919,34.2493,34.2777,28600.0
2012-11-20 13:35:00,48.25,48.28,48.24,48.26,16600.0,34.2848,34.3061,34.2777,34.2919,16600.0
2012-11-20 13:40:00,48.27,48.28,48.17,48.21,50600.0,34.299,34.3061,34.228,34.2564,50600.0
2012-11-20 13:45:00,48.2,48.33,48.19,48.32,49600.0,34.2493,34.3416,34.2422,34.3345,49600.0
2012-11-20 13:50:00,48.32,48.37,48.32,48.37,15200.0,34.3345,34.3701,34.3345,34.3701,15200.0
2012-11-20 13:55:00,48.37,48.4,48.33,48.36,20700.0,34.3701,34.3914,34.3416,34.363,20700.0
2012-11-20 14:00:00,48.36,48.37,48.31,48.33,75600.0,34.363,34.3701,34.3274,34.3416,75600.0
2012-11-20 14:05:00,48.34,48.37,48.26,48.31,89400.0,34.3487,34.3701,34.2919,34.3274,89400.0
2012-11-20 14:10:00,48.32,48.38,48.32,48.34,26100.0,34.3345,34.3772,34.3345,34.3487,26100.0
2012-11-20 14:15:00,48.34,48.37,48.32,48.33,29700.0,34.3487,34.3701,34.3345,34.3416,29700.0
2012-11-20 14:20:00,48.33,48.38,48.3,48.37,49600.0,34.3416,34.3772,34.3203,34.3701,49600.0
2012-11-20 14:25:00,48.37,48.41,48.36,48.4,47000.0,34.3701,34.3985,34.363,34.3914,47000.0
2012-11-20 14:30:00,48.4,48.41,48.37,48.38,15500.0,34.3914,34.3985,34.3701,34.3772,15500.0
2012-11-20 14:35:00,48.38,48.38,48.31,48.35,38400.0,34.3772,34.3772,34.3274,34.3559,38400.0
2012-11-20 14:40:00,48.35,48.38,48.34,48.36,70900.0,34.3559,34.3772,34.3487,34.363,70900.0
2012-11-20 14:45:00,48.35,48.43,48.35,48.37,29200.0,34.3559,34.4127,34.3559,34.3701,29200.0
2012-11-20 14:50:00,48.36,48.41,48.34,48.37,38800.0,34.363,34.3985,34.3487,34.3701,38800.0
2012-11-20 14:55:00,48.37,48.37,48.33,48.34,27500.0,34.3701,34.3701,34.3416,34.3487,27500.0
2012-11-20 15:00:00,48.35,48.43,48.34,48.41,48500.0,34.3559,34.4127,34.3487,34.3985,48500.0
2012-11-20 15:05:00,48.41,48.44,48.39,48.44,37400.0,34.3985,34.4198,34.3843,34.4198,37400.0
2012-11-20 15:10:00,48.45,48.49,48.43,48.47,38000.0,34.4269,34.4553,34.4127,34.4411,38000.0
2012-11-20 15:15:00,48.46,48.47,48.4,48.42,32400.0,34.434,34.4411,34.3914,34.4056,32400.0
2012-11-20 15:20:00,48.42,48.44,48.37,48.39,35500.0,34.4056,34.4198,34.3701,34.3843,35500.0
2012-11-20 15:25:00,48.4,48.4,48.35,48.38,43900.0,34.3914,34.3914,34.3559,34.3772,43900.0
2012-11-20 15:30:00,48.39,48.43,48.38,48.41,87700.0,34.3843,34.4127,34.3772,34.3985,87700.0
2012-11-20 15:35:00,48.42,48.43,48.34,48.35,47100.0,34.4056,34.4127,34.3487,34.3559,47100.0
2012-11-20 15:40:00,48.36,48.39,48.33,48.37,55500.0,34.363,34.3843,34.3416,34.3701,55500.0
2012-11-20 15:45:00,48.38,48.46,48.36,48.41,137500.0,34.3772,34.434,34.363,34.3985,137500.0
2012-11-20 15:50:00,48.42,48.44,48.39,48.42,108600.0,34.4056,34.4198,34.3843,34.4056,108600.0
2012-11-20 15:55:00,48.43,48.48,48.39,48.48,174600.0,34.4127,34.4482,34.3843,34.4482,174600.0
2012-11-21 09:30:00,48.77,48.77,48.42,48.56,168000.0,34.6543,34.6543,34.4056,34.5051,168000.0
2012-11-21 09:35:00,48.51,48.68,48.51,48.63,43200.0,34.4695,34.5903,34.4695,34.5548,43200.0
2012-11-21 09:40:00,48.61,48.8,48.61,48.61,96400.0,34.5406,34.6756,34.5406,34.5406,96400.0
2012-11-21 09:45:00,48.61,48.65,48.53,48.61,38300.0,34.5406,34.569,34.4838,34.5406,38300.0
2012-11-21 09:50:00,48.61,48.63,48.51,48.56,35200.0,34.5406,34.5548,34.4695,34.5051,35200.0
2012-11-21 09:55:00,48.51,48.62,48.5,48.56,30000.0,34.4695,34.5477,34.4624,34.5051,30000.0
2012-11-21 10:00:00,48.55,48.57,48.49,48.49,26400.0,34.498,34.5122,34.4553,34.4553,26400.0
2012-11-21 10:05:00,48.49,48.49,48.37,48.4,34100.0,34.4553,34.4553,34.3701,34.3914,34100.0
2012-11-21 10:10:00,48.41,48.42,48.37,48.38,27500.0,34.3985,34.4056,34.3701,34.3772,27500.0
2012-11-21 10:15:00,48.38,48.4,48.34,48.34,22600.0,34.3772,34.3914,34.3487,34.3487,22600.0
2012-11-21 10:20:00,48.34,48.4,48.3,48.3,30800.0,34.3487,34.3914,34.3203,34.3203,30800.0
2012-11-21 10:25:00,48.3,48.43,48.3,48.41,24500.0,34.3203,34.4127,34.3203,34.3985,24500.0
2012-11-21 10:30:00,48.43,48.5,48.39,48.49,39700.0,34.4127,34.4624,34.3843,34.4553,39700.0
2012-11-21 10:35:00,48.5,48.51,48.43,48.43,25600.0,34.4624,34.4695,34.4127,34.4127,25600.0
2012-11-21 10:40:00,48.43,48.44,48.37,48.4,29000.0,34.4127,34.4198,34.3701,34.3914,29000.0
2012-11-21 10:45:00,48.4,48.41,48.33,48.35,15300.0,34.3914,34.3985,34.3416,34.3559,15300.0
2012-11-21 10:50:00,48.35,48.37,48.33,48.35,24600.0,34.3559,34.3701,34.3416,34.3559,24600.0
2012-11-21 10:55:00,48.35,48.37,48.33,48.34,27500.0,34.3559,34.3701,34.3416,34.3487,27500.0
2012-11-21 11:00:00,48.35,48.37,48.32,48.33,23000.0,34.3559,34.3701,34.3345,34.3416,23000.0
2012-11-21 11:05:00,48.33,48.48,48.33,48.47,47400.0,34.3416,34.4482,34.3416,34.4411,47400.0
2012-11-21 11:10:00,48.47,48.51,48.47,48.5,19600.0,34.4411,34.4695,34.4411,34.4624,19600.0
2012-11-21 11:15:00,48.5,48.53,48.48,48.53,13900.0,34.4624,34.4838,34.4482,34.4838,13900.0
2012-11-21 11:20:00,48.53,48.55,48.5,48.5,13600.0,34.4838,34.498,34.4624,34.4624,13600.0
2012-11-21 11:25:00,48.51,48.51,48.48,48.5,22700.0,34.4695,34.4695,34.4482,34.4624,22700.0
2012-11-21 11:30:00,48.5,48.51,48.45,48.45,14400.0,34.4624,34.4695,34.4269,34.4269,14400.0
2012-11-21 11:35:00,48.45,48.46,48.42,48.45,16200.0,34.4269,34.434,34.4056,34.4269,16200.0
2012-11-21 11:40:00,48.45,48.48,48.44,48.47,16200.0,34.4269,34.4482,34.4198,34.4411,16200.0
2012-11-21 11:45:00,48.48,48.49,48.43,48.43,14800.0,34.4482,34.4553,34.4127,34.4127,14800.0
2012-11-21 11:50:00,48.42,48.49,48.41,48.45,35400.0,34.4056,34.4553,34.3985,34.4269,35400.0
2012-11-21 11:55:00,48.45,48.45,48.4,48.42,15300.0,34.4269,34.4269,34.3914,34.4056,15300.0
2012-11-21 12:00:00,48.42,48.43,48.4,48.41,14800.0,34.4056,34.4127,34.3914,34.3985,14800.0
2012-11-21 12:05:00,48.4,48.42,48.4,48.41,27100.0,34.3914,34.4056,34.3914,34.3985,27100.0
2012-11-21 12:10:00,48.4,48.43,48.38,48.42,37800.0,34.3914,34.4127,34.3772,34.4056,37800.0
2012-11-21 12:15:00,48.42,48.42,48.4,48.4,31100.0,34.4056,34.4056,34.3914,34.3914,31100.0
2012-11-21 12:20:00,48.41,48.47,48.4,48.46,52100.0,34.3985,34.4411,34.3914,34.434,52100.0
2012-11-21 12:25:00,48.45,48.51,48.45,48.49,22700.0,34.4269,34.4695,34.4269,34.4553,22700.0
2012-11-21 12:30:00,48.49,48.5,48.45,48.49,27600.0,34.4553,34.4624,34.4269,34.4553,27600.0
2012-11-21 12:35:00,48.48,48.5,48.46,48.5,66000.0,34.4482,34.4624,34.434,34.4624,66000.0
2012-11-21 12:40:00,48.5,48.59,48.5,48.56,11500.0,34.4624,34.5264,34.4624,34.5051,11500.0
2012-11-21 12:45:00,48.56,48.6,48.56,48.58,9100.0,34.5051,34.5335,34.5051,34.5193,9100.0
2012-11-21 12:50:00,48.58,48.6,48.57,48.58,14200.0,34.5193,34.5335,34.5122,34.5193,14200.0
2012-11-21 12:55:00,48.57,48.59,48.54,48.55,21200.0,34.5122,34.5264,34.4909,34.498,21200.0
2012-11-21 13:00:00,48.56,48.56,48.51,48.53,18800.0,34.5051,34.5051,34.4695,34.4838,18800.0
2012-11-21 13:05:00,48.53,48.54,48.52,48.53,17200.0,34.4838,34.4909,34.4767,34.4838,17200.0
2012-11-21 13:10:00,48.53,48.54,48.52,48.53,11100.0,34.4838,34.4909,34.4767,34.4838,11100.0
2012-11-21 13:15:00,48.53,48.53,48.51,48.53,16200.0,34.4838,34.4838,34.4695,34.4838,16200.0
2012-11-21 13:20:00,48.53,48.57,48.53,48.55,11700.0,34.4838,34.5122,34.4838,34.498,11700.0
2012-11-21 13:25:00,48.55,48.56,48.55,48.56,11900.0,34.498,34.5051,34.498,34.5051,11900.0
2012-11-21 13:30:00,48.56,48.57,48.55,48.55,13900.0,34.5051,34.5122,34.498,34.498,13900.0
2012-11-21 13:35:00,48.55,48.62,48.55,48.62,49600.0,34.498,34.5477,34.498,34.5477,49600.0
2012-11-21 13:40:00,48.61,48.61,48.58,48.6,14800.0,34.5406,34.5406,34.5193,34.5335,14800.0
2012-11-21 13:45:00,48.61,48.64,48.61,48.63,22900.0,34.5406,34.5619,34.5406,34.5548,22900.0
2012-11-21 13:50:00,48.62,48.63,48.6,48.62,21600.0,34.5477,34.5548,34.5335,34.5477,21600.0
2012-11-21 13:55:00,48.62,48.64,48.61,48.62,26000.0,34.5477,34.5619,34.5406,34.5477,26000.0
2012-11-21 14:00:00,48.63,48.64,48.6,48.6,15400.0,34.5548,34.5619,34.5335,34.5335,15400.0
2012-11-21 14:05:00,48.6,48.61,48.58,48.59,24500.0,34.5335,34.5406,34.5193,34.5264,24500.0
2012-11-21 14:10:00,48.59,48.6,48.58,48.59,8300.0,34.5264,34.5335,34.5193,34.5264,8300.0
2012-11-21 14:15:00,48.6,48.61,48.56,48.58,25100.0,34.5335,34.5406,34.5051,34.5193,25100.0
2012-11-21 14:20:00,48.58,48.61,48.57,48.57,37500.0,34.5193,34.5406,34.5122,34.5122,37500.0
2012-11-21 14:25:00,48.57,48.62,48.56,48.62,29100.0,34.5122,34.5477,34.5051,34.5477,29100.0
2012-11-21 14:30:00,48.63,48.63,48.55,48.58,25100.0,34.5548,34.5548,34.498,34.5193,25100.0
2012-11-21 14:35:00,48.58,48.59,48.57,48.58,41000.0,34.5193,34.5264,34.5122,34.5193,41000.0
2012-11-21 14:40:00,48.59,48.59,48.58,48.58,8900.0,34.5264,34.5264,34.5193,34.5193,8900.0
2012-11-21 14:45:00,48.58,48.6,48.56,48.57,36600.0,34.5193,34.5335,34.5051,34.5122,36600.0
2012-11-21 14:50:00,48.57,48.57,48.54,48.56,16700.0,34.5122,34.5122,34.4909,34.5051,16700.0
2012-11-21 14:55:00,48.56,48.56,48.54,48.54,32300.0,34.5051,34.5051,34.4909,34.4909,32300.0
2012-11-21 15:00:00,48.55,48.55,48.53,48.54,28900.0,34.498,34.498,34.4838,34.4909,28900.0
2012-11-21 15:05:00,48.55,48.57,48.54,48.56,28700.0,34.498,34.5122,34.4909,34.5051,28700.0
2012-11-21 15:10:00,48.56,48.56,48.54,48.55,19800.0,34.5051,34.5051,34.4909,34.498,19800.0
2012-11-21 15:15:00,48.55,48.58,48.55,48.58,22200.0,34.498,34.5193,34.498,34.5193,22200.0
2012-11-21 15:20:00,48.58,48.58,48.48,48.49,31700.0,34.5193,34.5193,34.4482,34.4553,31700.0
2012-11-21 15:25:00,48.5,48.55,48.48,48.55,65300.0,34.4624,34.498,34.4482,34.498,65300.0
2012-11-21 15:30:00,48.54,48.55,48.51,48.51,28200.0,34.4909,34.498,34.4695,34.4695,28200.0
2012-11-21 15:35:00,48.52,48.55,48.51,48.54,29300.0,34.4767,34.498,34.4695,34.4909,29300.0
2012-11-21 15:40:00,48.54,48.57,48.54,48.55,32400.0,34.4909,34.5122,34.4909,34.498,32400.0
2012-11-21 15:45:00,48.54,48.55,48.5,48.51,86100.0,34.4909,34.498,34.4624,34.4695,86100.0
2012-11-21 15:50:00,48.51,48.55,48.49,48.5,68600.0,34.4695,34.498,34.4553,34.4624,68600.0
2012-11-21 15:55:00,48.49,48.56,48.49,48.55,102800.0,34.4553,34.5051,34.4553,34.498,102800.0
2012-11-23 09:30:00,48.71,48.95,48.71,48.9,52600.0,34.6117,34.7822,34.6117,34.7467,52600.0
2012-11-23 09:35:00,48.9,48.9,48.8,48.8,37000.0,34.7467,34.7467,34.6756,34.6756,37000.0
2012-11-23 09:40:00,48.79,48.86,48.79,48.8,9600.0,34.6685,34.7182,34.6685,34.6756,9600.0
2012-11-23 09:45:00,48.8,48.8,48.73,48.74,35100.0,34.6756,34.6756,34.6259,34.633,35100.0
2012-11-23 09:50:00,48.74,48.76,48.68,48.71,25100.0,34.633,34.6472,34.5903,34.6117,25100.0
2012-11-23 09:55:00,48.71,48.8,48.69,48.79,54500.0,34.6117,34.6756,34.5974,34.6685,54500.0
2012-11-23 10:00:00,48.79,48.83,48.78,48.83,28100.0,34.6685,34.6969,34.6614,34.6969,28100.0
2012-11-23 10:05:00,48.83,48.88,48.83,48.85,16900.0,34.6969,34.7325,34.6969,34.7111,16900.0
2012-11-23 10:10:00,48.86,48.88,48.84,48.87,26800.0,34.7182,34.7325,34.704,34.7253,26800.0
2012-11-23 10:15:00,48.87,48.88,48.81,48.83,39300.0,34.7253,34.7325,34.6827,34.6969,39300.0
2012-11-23 10:20:00,48.83,48.87,48.83,48.84,35200.0,34.6969,34.7253,34.6969,34.704,35200.0
2012-11-23 10:25:00,48.84,48.91,48.84,48.9,43400.0,34.704,34.7538,34.704,34.7467,43400.0
2012-11-23 10:30:00,48.9,48.93,48.88,48.91,60300.0,34.7467,34.768,34.7325,34.7538,60300.0
2012-11-23 10:35:00,48.9,48.91,48.89,48.9,22700.0,34.7467,34.7538,34.7396,34.7467,22700.0
2012-11-23 10:40:00,48.9,48.95,48.9,48.91,28700.0,34.7467,34.7822,34.7467,34.7538,28700.0
2012-11-23 10:45:00,48.91,48.92,48.89,48.9,29800.0,34.7538,34.7609,34.7396,34.7467,29800.0
2012-11-23 10:50:00,48.9,48.91,48.89,48.9,36800.0,34.7467,34.7538,34.7396,34.7467,36800.0
2012-11-23 10:55:00,48.9,48.91,48.87,48.88,34000.0,34.7467,34.7538,34.7253,34.7325,34000.0
2012-11-23 11:00:00,48.88,48.9,48.88,48.89,32500.0,34.7325,34.7467,34.7325,34.7396,32500.0
2012-11-23 11:05:00,48.88,48.91,48.87,48.89,36200.0,34.7325,34.7538,34.7253,34.7396,36200.0
2012-11-23 11:10:00,48.9,48.94,48.9,48.93,36800.0,34.7467,34.7751,34.7467,34.768,36800.0
2012-11-23 11:15:00,48.93,48.93,48.92,48.92,23900.0,34.768,34.768,34.7609,34.7609,23900.0
2012-11-23 11:20:00,48.93,48.94,48.91,48.94,27500.0,34.768,34.7751,34.7538,34.7751,27500.0
2012-11-23 11:25:00,48.94,48.94,48.92,48.94,20500.0,34.7751,34.7751,34.7609,34.7751,20500.0
2012-11-23 11:30:00,48.94,48.95,48.93,48.94,21300.0,34.7751,34.7822,34.768,34.7751,21300.0
2012-11-23 11:35:00,48.95,48.95,48.92,48.93,15100.0,34.7822,34.7822,34.7609,34.768,15100.0
2012-11-23 11:40:00,48.93,48.94,48.88,48.9,21700.0,34.768,34.7751,34.7325,34.7467,21700.0
2012-11-23 11:45:00,48.9,48.9,48.87,48.87,12600.0,34.7467,34.7467,34.7253,34.7253,12600.0
2012-11-23 11:50:00,48.88,48.9,48.86,48.86,14800.0,34.7325,34.7467,34.7182,34.7182,14800.0
2012-11-23 11:55:00,48.85,48.87,48.85,48.86,11000.0,34.7111,34.7253,34.7111,34.7182,11000.0
2012-11-23 12:00:00,48.86,48.9,48.84,48.85,20500.0,34.7182,34.7467,34.704,34.7111,20500.0
2012-11-23 12:05:00,48.86,48.88,48.83,48.88,23700.0,34.7182,34.7325,34.6969,34.7325,23700.0
2012-11-23 12:10:00,48.88,48.88,48.85,48.87,21900.0,34.7325,34.7325,34.7111,34.7253,21900.0
2012-11-23 12:15:00,48.87,48.87,48.84,48.86,18400.0,34.7253,34.7253,34.704,34.7182,18400.0
2012-11-23 12:20:00,48.86,48.93,48.86,48.91,27600.0,34.7182,34.768,34.7182,34.7538,27600.0
2012-11-23 12:25:00,48.91,48.93,48.91,48.92,12700.0,34.7538,34.768,34.7538,34.7609,12700.0
2012-11-23 12:30:00,48.93,48.93,48.91,48.93,22100.0,34.768,34.768,34.7538,34.768,22100.0
2012-11-23 12:35:00,48.92,48.97,48.9,48.97,36500.0,34.7609,34.7964,34.7467,34.7964,36500.0
2012-11-23 12:40:00,48.97,48.98,48.94,48.96,52100.0,34.7964,34.8035,34.7751,34.7893,52100.0
2012-11-23 12:45:00,48.97,48.97,48.94,48.94,61200.0,34.7964,34.7964,34.7751,34.7751,61200.0
2012-11-23 12:50:00,48.95,49.01,48.93,49.0,38000.0,34.7822,34.8248,34.768,34.8177,38000.0
2012-11-23 12:55:00,49.01,49.12,49.0,49.09,121500.0,34.8248,34.903,34.8177,34.8817,121500.0
2012-11-26 09:30:00,48.72,48.72,48.53,48.72,84700.0,34.6188,34.6188,34.4838,34.6188,84700.0
2012-11-26 09:35:00,48.71,48.91,48.69,48.85,90100.0,34.6117,34.7538,34.5974,34.7111,90100.0
2012-11-26 09:40:00,48.87,49.03,48.84,48.98,35500.0,34.7253,34.839,34.704,34.8035,35500.0
2012-11-26 09:45:00,48.98,49.05,48.96,48.96,33600.0,34.8035,34.8533,34.7893,34.7893,33600.0
2012-11-26 09:50:00,48.96,49.0,48.94,49.0,46900.0,34.7893,34.8177,34.7751,34.8177,46900.0
2012-11-26 09:55:00,48.98,49.02,48.94,48.95,37100.0,34.8035,34.8319,34.7751,34.7822,37100.0
2012-11-26 10:00:00,48.94,49.04,48.92,48.98,61800.0,34.7751,34.8461,34.7609,34.8035,61800.0
2012-11-26 10:05:00,48.98,48.98,48.93,48.97,41800.0,34.8035,34.8035,34.768,34.7964,41800.0
2012-11-26 10:10:00,48.97,48.98,48.9,48.92,66300.0,34.7964,34.8035,34.7467,34.7609,66300.0
2012-11-26 10:15:00,48.91,48.99,48.91,48.98,45600.0,34.7538,34.8106,34.7538,34.8035,45600.0
2012-11-26 10:20:00,48.99,49.01,48.86,48.88,34500.0,34.8106,34.8248,34.7182,34.7325,34500.0
2012-11-26 10:25:00,48.86,48.95,48.86,48.91,18800.0,34.7182,34.7822,34.7182,34.7538,18800.0
2012-11-26 10:30:00,48.91,48.94,48.89,48.91,49700.0,34.7538,34.7751,34.7396,34.7538,49700.0
2012-11-26 10:35:00,48.92,48.93,48.88,48.88,32500.0,34.7609,34.768,34.7325,34.7325,32500.0
2012-11-26 10:40:00,48.89,48.92,48.85,48.88,40400.0,34.7396,34.7609,34.7111,34.7325,40400.0
2012-11-26 10:45:00,48.88,48.92,48.87,48.9,32600.0,34.7325,34.7609,34.7253,34.7467,32600.0
2012-11-26 10:50:00,48.89,48.9,48.83,48.86,25600.0,34.7396,34.7467,34.6969,34.7182,25600.0
2012-11-26 10:55:00,48.84,48.86,48.77,48.8,36000.0,34.704,34.7182,34.6543,34.6756,36000.0
2012-11-26 11:00:00,48.8,48.81,48.74,48.76,82900.0,34.6756,34.6827,34.633,34.6472,82900.0
2012-11-26 11:05:00,48.76,48.79,48.74,48.77,34200.0,34.6472,34.6685,34.633,34.6543,34200.0
2012-11-26 11:10:00,48.77,48.79,48.76,48.79,86900.0,34.6543,34.6685,34.6472,34.6685,86900.0
2012-11-26 11:15:00,48.78,48.79,48.73,48.77,115900.0,34.6614,34.6685,34.6259,34.6543,115900.0
2012-11-26 11:20:00,48.77,48.79,48.76,48.78,63300.0,34.6543,34.6685,34.6472,34.6614,63300.0
2012-11-26 11:25:00,48.77,48.8,48.76,48.8,55000.0,34.6543,34.6756,34.6472,34.6756,55000.0
2012-11-26 11:30:00,48.79,48.81,48.78,48.8,38100.0,34.6685,34.6827,34.6614,34.6756,38100.0
2012-11-26 11:35:00,48.79,48.81,48.77,48.79,56600.0,34.6685,34.6827,34.6543,34.6685,56600.0
2012-11-26 11:40:00,48.78,48.81,48.78,48.8,38400.0,34.6614,34.6827,34.6614,34.6756,38400.0
2012-11-26 11:45:00,48.8,48.82,48.79,48.8,51800.0,34.6756,34.6898,34.6685,34.6756,51800.0
2012-11-26 11:50:00,48.8,48.8,48.7,48.7,34500.0,34.6756,34.6756,34.6046,34.6046,34500.0
2012-11-26 11:55:00,48.7,48.74,48.65,48.67,45300.0,34.6046,34.633,34.569,34.5832,45300.0
2012-11-26 12:00:00,48.66,48.67,48.65,48.66,17200.0,34.5761,34.5832,34.569,34.5761,17200.0
2012-11-26 12:05:00,48.66,48.67,48.65,48.65,21500.0,34.5761,34.5832,34.569,34.569,21500.0
2012-11-26 12:10:00,48.65,48.65,48.63,48.64,20800.0,34.569,34.569,34.5548,34.5619,20800.0
2012-11-26 12:15:00,48.63,48.67,48.63,48.66,42300.0,34.5548,34.5832,34.5548,34.5761,42300.0
2012-11-26 12:20:00,48.66,48.71,48.66,48.68,32600.0,34.5761,34.6117,34.5761,34.5903,32600.0
2012-11-26 12:25:00,48.69,48.71,48.68,48.68,27900.0,34.5974,34.6117,34.5903,34.5903,27900.0
2012-11-26 12:30:00,48.69,48.7,48.66,48.67,38400.0,34.5974,34.6046,34.5761,34.5832,38400.0
2012-11-26 12:35:00,48.66,48.73,48.66,48.72,44400.0,34.5761,34.6259,34.5761,34.6188,44400.0
2012-11-26 12:40:00,48.71,48.75,48.7,48.73,53900.0,34.6117,34.6401,34.6046,34.6259,53900.0
2012-11-26 12:45:00,48.72,48.76,48.71,48.76,51000.0,34.6188,34.6472,34.6117,34.6472,51000.0
2012-11-26 12:50:00,48.77,48.79,48.75,48.77,28900.0,34.6543,34.6685,34.6401,34.6543,28900.0
2012-11-26 12:55:00,48.77,48.78,48.72,48.73,22900.0,34.6543,34.6614,34.6188,34.6259,22900.0
2012-11-26 13:00:00,48.73,48.78,48.72,48.77,43000.0,34.6259,34.6614,34.6188,34.6543,43000.0
2012-11-26 13:05:00,48.75,48.76,48.72,48.75,37000.0,34.6401,34.6472,34.6188,34.6401,37000.0
2012-11-26 13:10:00,48.73,48.74,48.7,48.71,47500.0,34.6259,34.633,34.6046,34.6117,47500.0
2012-11-26 13:15:00,48.7,48.76,48.7,48.75,40400.0,34.6046,34.6472,34.6046,34.6401,40400.0
2012-11-26 13:20:00,48.75,48.78,48.72,48.72,43000.0,34.6401,34.6614,34.6188,34.6188,43000.0
2012-11-26 13:25:00,48.72,48.75,48.72,48.75,15300.0,34.6188,34.6401,34.6188,34.6401,15300.0
2012-11-26 13:30:00,48.75,48.77,48.74,48.77,37800.0,34.6401,34.6543,34.633,34.6543,37800.0
2012-11-26 13:35:00,48.77,48.8,48.76,48.78,33600.0,34.6543,34.6756,34.6472,34.6614,33600.0
2012-11-26 13:40:00,48.79,48.87,48.78,48.86,43500.0,34.6685,34.7253,34.6614,34.7182,43500.0
2012-11-26 13:45:00,48.86,48.88,48.85,48.86,11000.0,34.7182,34.7325,34.7111,34.7182,11000.0
2012-11-26 13:50:00,48.86,48.88,48.85,48.87,20500.0,34.7182,34.7325,34.7111,34.7253,20500.0
2012-11-26 13:55:00,48.85,48.87,48.83,48.85,25500.0,34.7111,34.7253,34.6969,34.7111,25500.0
2012-11-26 14:00:00,48.85,48.85,48.8,48.81,23200.0,34.7111,34.7111,34.6756,34.6827,23200.0
2012-11-26 14:05:00,48.82,48.85,48.8,48.84,39500.0,34.6898,34.7111,34.6756,34.704,39500.0
2012-11-26 14:10:00,48.85,48.87,48.83,48.83,46400.0,34.7111,34.7253,34.6969,34.6969,46400.0
2012-11-26 14:15:00,48.83,48.86,48.82,48.83,21300.0,34.6969,34.7182,34.6898,34.6969,21300.0
2012-11-26 14:20:00,48.83,48.84,48.78,48.78,48500.0,34.6969,34.704,34.6614,34.6614,48500.0
2012-11-26 14:25:00,48.78,48.8,48.76,48.8,36500.0,34.6614,34.6756,34.6472,34.6756,36500.0
2012-11-26 14:30:00,48.8,48.81,48.78,48.8,30400.0,34.6756,34.6827,34.6614,34.6756,30400.0
2012-11-26 14:35:00,48.81,48.84,48.8,48.84,16400.0,34.6827,34.704,34.6756,34.704,16400.0
2012-11-26 14:40:00,48.84,48.87,48.83,48.85,35700.0,34.704,34.7253,34.6969,34.7111,35700.0
2012-11-26 14:45:00,48.85,48.87,48.84,48.87,27000.0,34.7111,34.7253,34.704,34.7253,27000.0
2012-11-26 14:50:00,48.87,48.88,48.84,48.84,47700.0,34.7253,34.7325,34.704,34.704,47700.0
2012-11-26 14:55:00,48.83,48.84,48.79,48.8,48500.0,34.6969,34.704,34.6685,34.6756,48500.0
2012-11-26 15:00:00,48.8,48.83,48.79,48.81,29900.0,34.6756,34.6969,34.6685,34.6827,29900.0
2012-11-26 15:05:00,48.81,48.84,48.81,48.81,40400.0,34.6827,34.704,34.6827,34.6827,40400.0
2012-11-26 15:10:00,48.81,48.82,48.78,48.8,41700.0,34.6827,34.6898,34.6614,34.6756,41700.0
2012-11-26 15:15:00,48.8,48.81,48.78,48.8,66900.0,34.6756,34.6827,34.6614,34.6756,66900.0
2012-11-26 15:20:00,48.8,48.81,48.79,48.79,90200.0,34.6756,34.6827,34.6685,34.6685,90200.0
2012-11-26 15:25:00,48.79,48.82,48.79,48.8,44200.0,34.6685,34.6898,34.6685,34.6756,44200.0
2012-11-26 15:30:00,48.81,48.81,48.77,48.8,52900.0,34.6827,34.6827,34.6543,34.6756,52900.0
2012-11-26 15:35:00,48.81,48.82,48.79,48.82,37300.0,34.6827,34.6898,34.6685,34.6898,37300.0
2012-11-26 15:40:00,48.81,48.84,48.79,48.8,63400.0,34.6827,34.704,34.6685,34.6756,63400.0
2012-11-26 15:45:00,48.81,48.83,48.8,48.8,65700.0,34.6827,34.6969,34.6756,34.6756,65700.0
2012-11-26 15:50:00,48.81,48.82,48.79,48.8,89800.0,34.6827,34.6898,34.6685,34.6756,89800.0
2012-11-26 15:55:00,48.81,48.88,48.8,48.87,192900.0,34.6827,34.7325,34.6756,34.7253,192900.0
2012-11-27 09:30:00,48.89,49.0,48.8,48.95,74300.0,34.7396,34.8177,34.6756,34.7822,74300.0
2012-11-27 09:35:00,48.96,49.35,48.96,49.32,50500.0,34.7893,35.0664,34.7893,35.0451,50500.0
2012-11-27 09:40:00,49.34,49.54,49.29,49.54,71600.0,35.0593,35.2014,35.0238,35.2014,71600.0
2012-11-27 09:45:00,49.53,49.58,49.44,49.55,96600.0,35.1943,35.2298,35.1304,35.2085,96600.0
2012-11-27 09:50:00,49.56,49.64,49.44,49.45,66500.0,35.2156,35.2725,35.1304,35.1375,66500.0
2012-11-27 09:55:00,49.45,49.49,49.42,49.45,21000.0,35.1375,35.1659,35.1162,35.1375,21000.0
2012-11-27 10:00:00,49.44,49.45,49.25,49.26,34000.0,35.1304,35.1375,34.9954,35.0025,34000.0
2012-11-27 10:05:00,49.25,49.3,49.22,49.29,33800.0,34.9954,35.0309,34.974,35.0238,33800.0
2012-11-27 10:10:00,49.31,49.37,49.3,49.34,63200.0,35.038,35.0806,35.0309,35.0593,63200.0
2012-11-27 10:15:00,49.33,49.39,49.29,49.34,59200.0,35.0522,35.0948,35.0238,35.0593,59200.0
2012-11-27 10:20:00,49.33,49.36,49.27,49.27,64000.0,35.0522,35.0735,35.0096,35.0096,64000.0
2012-11-27 10:25:00,49.27,49.27,49.21,49.23,76700.0,35.0096,35.0096,34.9669,34.9812,76700.0
2012-11-27 10:30:00,49.23,49.3,49.2,49.29,71900.0,34.9812,35.0309,34.9598,35.0238,71900.0
2012-11-27 10:35:00,49.28,49.29,49.21,49.21,89700.0,35.0167,35.0238,34.9669,34.9669,89700.0
2012-11-27 10:40:00,49.22,49.23,49.12,49.18,62800.0,34.974,34.9812,34.903,34.9456,62800.0
2012-11-27 10:45:00,49.18,49.3,49.13,49.27,43700.0,34.9456,35.0309,34.9101,35.0096,43700.0
2012-11-27 10:50:00,49.28,49.34,49.27,49.31,35600.0,35.0167,35.0593,35.0096,35.038,35600.0
2012-11-27 10:55:00,49.3,49.31,49.28,49.31,34600.0,35.0309,35.038,35.0167,35.038,34600.0
2012-11-27 11:00:00,49.31,49.34,49.27,49.31,53700.0,35.038,35.0593,35.0096,35.038,53700.0
2012-11-27 11:05:00,49.31,49.36,49.31,49.36,29600.0,35.038,35.0735,35.038,35.0735,29600.0
2012-11-27 11:10:00,49.35,49.39,49.34,49.35,20000.0,35.0664,35.0948,35.0593,35.0664,20000.0
2012-11-27 11:15:00,49.36,49.37,49.32,49.35,39300.0,35.0735,35.0806,35.0451,35.0664,39300.0
2012-11-27 11:20:00,49.36,49.39,49.36,49.39,18000.0,35.0735,35.0948,35.0735,35.0948,18000.0
2012-11-27 11:25:00,49.39,49.41,49.32,49.37,31900.0,35.0948,35.1091,35.0451,35.0806,31900.0
2012-11-27 11:30:00,49.36,49.37,49.3,49.3,25100.0,35.0735,35.0806,35.0309,35.0309,25100.0
2012-11-27 11:35:00,49.31,49.56,49.31,49.55,99700.0,35.038,35.2156,35.038,35.2085,99700.0
2012-11-27 11:40:00,49.56,49.58,49.52,49.58,74900.0,35.2156,35.2298,35.1872,35.2298,74900.0
2012-11-27 11:45:00,49.59,49.62,49.55,49.62,32000.0,35.237,35.2583,35.2085,35.2583,32000.0
2012-11-27 11:50:00,49.61,49.76,49.61,49.71,102400.0,35.2512,35.3578,35.2512,35.3222,102400.0
2012-11-27 11:55:00,49.72,49.83,49.72,49.82,63200.0,35.3293,35.4075,35.3293,35.4004,63200.0
2012-11-27 12:00:00,49.81,49.87,49.79,49.84,72100.0,35.3933,35.4359,35.3791,35.4146,72100.0
2012-11-27 12:05:00,49.84,49.89,49.82,49.89,51000.0,35.4146,35.4501,35.4004,35.4501,51000.0
2012-11-27 12:10:00,49.88,49.89,49.75,49.75,39800.0,35.443,35.4501,35.3506,35.3506,39800.0
2012-11-27 12:15:00,49.76,49.77,49.71,49.71,42500.0,35.3578,35.3649,35.3222,35.3222,42500.0
2012-11-27 12:20:00,49.71,49.73,49.65,49.66,41400.0,35.3222,35.3364,35.2796,35.2867,41400.0
2012-11-27 12:25:00,49.68,49.68,49.58,49.58,31200.0,35.3009,35.3009,35.2298,35.2298,31200.0
2012-11-27 12:30:00,49.59,49.6,49.52,49.58,34500.0,35.237,35.2441,35.1872,35.2298,34500.0
2012-11-27 12:35:00,49.58,49.59,49.54,49.58,32500.0,35.2298,35.237,35.2014,35.2298,32500.0
2012-11-27 12:40:00,49.59,49.64,49.58,49.61,41800.0,35.237,35.2725,35.2298,35.2512,41800.0
2012-11-27 12:45:00,49.61,49.62,49.54,49.58,108900.0,35.2512,35.2583,35.2014,35.2298,108900.0
2012-11-27 12:50:00,49.58,49.58,49.5,49.51,35500.0,35.2298,35.2298,35.173,35.1801,35500.0
2012-11-27 12:55:00,49.52,49.6,49.51,49.59,52500.0,35.1872,35.2441,35.1801,35.237,52500.0
2012-11-27 13:00:00,49.59,49.59,49.52,49.53,28200.0,35.237,35.237,35.1872,35.1943,28200.0
2012-11-27 13:05:00,49.53,49.58,49.51,49.54,26700.0,35.1943,35.2298,35.1801,35.2014,26700.0
2012-11-27 13:10:00,49.54,49.58,49.53,49.58,68200.0,35.2014,35.2298,35.1943,35.2298,68200.0
2012-11-27 13:15:00,49.58,49.6,49.58,49.59,29000.0,35.2298,35.2441,35.2298,35.237,29000.0
2012-11-27 13:20:00,49.59,49.6,49.5,49.55,32700.0,35.237,35.2441,35.173,35.2085,32700.0
2012-11-27 13:25:00,49.54,49.56,49.49,49.54,22200.0,35.2014,35.2156,35.1659,35.2014,22200.0
2012-11-27 13:30:00,49.55,49.58,49.52,49.56,19000.0,35.2085,35.2298,35.1872,35.2156,19000.0
2012-11-27 13:35:00,49.56,49.62,49.53,49.55,41800.0,35.2156,35.2583,35.1943,35.2085,41800.0
2012-11-27 13:40:00,49.55,49.59,49.52,49.59,36800.0,35.2085,35.237,35.1872,35.237,36800.0
2012-11-27 13:45:00,49.59,49.62,49.56,49.6,41500.0,35.237,35.2583,35.2156,35.2441,41500.0
2012-11-27 13:50:00,49.59,49.61,49.55,49.57,31800.0,35.237,35.2512,35.2085,35.2227,31800.0
2012-11-27 13:55:00,49.57,49.63,49.57,49.61,23400.0,35.2227,35.2654,35.2227,35.2512,23400.0
2012-11-27 14:00:00,49.61,49.61,49.52,49.58,31100.0,35.2512,35.2512,35.1872,35.2298,31100.0
2012-11-27 14:05:00,49.58,49.62,49.56,49.61,47200.0,35.2298,35.2583,35.2156,35.2512,47200.0
2012-11-27 14:10:00,49.6,49.65,49.6,49.63,47500.0,35.2441,35.2796,35.2441,35.2654,47500.0
2012-11-27 14:15:00,49.63,49.67,49.63,49.66,39000.0,35.2654,35.2938,35.2654,35.2867,39000.0
2012-11-27 14:20:00,49.67,49.68,49.46,49.49,68500.0,35.2938,35.3009,35.1446,35.1659,68500.0
2012-11-27 14:25:00,49.49,49.49,49.4,49.41,80800.0,35.1659,35.1659,35.1019,35.1091,80800.0
2012-11-27 14:30:00,49.41,49.46,49.34,49.39,51100.0,35.1091,35.1446,35.0593,35.0948,51100.0
2012-11-27 14:35:00,49.38,49.42,49.31,49.42,97700.0,35.0877,35.1162,35.038,35.1162,97700.0
2012-11-27 14:40:00,49.41,49.47,49.38,49.39,59500.0,35.1091,35.1517,35.0877,35.0948,59500.0
2012-11-27 14:45:00,49.39,49.41,49.29,49.33,48900.0,35.0948,35.1091,35.0238,35.0522,48900.0
2012-11-27 14:50:00,49.33,49.35,49.27,49.33,52100.0,35.0522,35.0664,35.0096,35.0522,52100.0
2012-11-27 14:55:00,49.34,49.44,49.33,49.42,71500.0,35.0593,35.1304,35.0522,35.1162,71500.0
2012-11-27 15:00:00,49.42,49.48,49.4,49.41,56300.0,35.1162,35.1588,35.1019,35.1091,56300.0
2012-11-27 15:05:00,49.41,49.48,49.39,49.46,50300.0,35.1091,35.1588,35.0948,35.1446,50300.0
2012-11-27 15:10:00,49.46,49.51,49.4,49.45,71600.0,35.1446,35.1801,35.1019,35.1375,71600.0
2012-11-27 15:15:00,49.45,49.5,49.38,49.48,78800.0,35.1375,35.173,35.0877,35.1588,78800.0
2012-11-27 15:20:00,49.48,49.54,49.46,49.54,60300.0,35.1588,35.2014,35.1446,35.2014,60300.0
2012-11-27 15:25:00,49.53,49.54,49.3,49.45,1327900.0,35.1943,35.2014,35.0309,35.1375,1327900.0
2012-11-27 15:30:00,49.44,49.46,49.19,49.22,472200.0,35.1304,35.1446,34.9527,34.974,472200.0
2012-11-27 15:35:00,49.21,49.24,49.12,49.15,118000.0,34.9669,34.9883,34.903,34.9243,118000.0
2012-11-27 15:40:00,49.15,49.2,49.08,49.2,155400.0,34.9243,34.9598,34.8746,34.9598,155400.0
2012-11-27 15:45:00,49.2,49.26,49.17,49.26,198800.0,34.9598,35.0025,34.9385,35.0025,198800.0
2012-11-27 15:50:00,49.26,49.29,49.24,49.27,186000.0,35.0025,35.0238,34.9883,35.0096,186000.0
2012-11-27 15:55:00,49.27,49.27,49.14,49.2,277100.0,35.0096,35.0096,34.9172,34.9598,277100.0
2012-11-28 09:30:00,49.0,49.0,48.89,48.97,82500.0,34.8177,34.8177,34.7396,34.7964,82500.0
2012-11-28 09:35:00,48.99,49.12,48.99,49.08,29600.0,34.8106,34.903,34.8106,34.8746,29600.0
2012-11-28 09:40:00,49.07,49.08,48.94,48.97,18600.0,34.8675,34.8746,34.7751,34.7964,18600.0
2012-11-28 09:45:00,48.98,49.01,48.91,48.92,37700.0,34.8035,34.8248,34.7538,34.7609,37700.0
2012-11-28 09:50:00,48.92,48.93,48.85,48.92,18000.0,34.7609,34.768,34.7111,34.7609,18000.0
2012-11-28 09:55:00,48.93,49.03,48.91,49.0,34000.0,34.768,34.839,34.7538,34.8177,34000.0
2012-11-28 10:00:00,49.01,49.02,48.86,48.95,56200.0,34.8248,34.8319,34.7182,34.7822,56200.0
2012-11-28 10:05:00,48.94,49.05,48.91,49.02,56900.0,34.7751,34.8533,34.7538,34.8319,56900.0
2012-11-28 10:10:00,49.02,49.09,49.02,49.06,35700.0,34.8319,34.8817,34.8319,34.8604,35700.0
2012-11-28 10:15:00,49.06,49.09,49.04,49.08,25200.0,34.8604,34.8817,34.8461,34.8746,25200.0
2012-11-28 10:20:00,49.06,49.28,49.03,49.27,38900.0,34.8604,35.0167,34.839,35.0096,38900.0
2012-11-28 10:25:00,49.24,49.24,49.15,49.18,19700.0,34.9883,34.9883,34.9243,34.9456,19700.0
2012-11-28 10:30:00,49.19,49.26,49.16,49.22,73000.0,34.9527,35.0025,34.9314,34.974,73000.0
2012-11-28 10:35:00,49.21,49.45,49.2,49.37,55800.0,34.9669,35.1375,34.9598,35.0806,55800.0
2012-11-28 10:40:00,49.37,49.43,49.33,49.35,26700.0,35.0806,35.1233,35.0522,35.0664,26700.0
2012-11-28 10:45:00,49.34,49.44,49.32,49.37,25100.0,35.0593,35.1304,35.0451,35.0806,25100.0
2012-11-28 10:50:00,49.37,49.39,49.3,49.36,29400.0,35.0806,35.0948,35.0309,35.0735,29400.0
2012-11-28 10:55:00,49.35,49.36,49.31,49.31,25900.0,35.0664,35.0735,35.038,35.038,25900.0
2012-11-28 11:00:00,49.32,49.41,49.31,49.35,25700.0,35.0451,35.1091,35.038,35.0664,25700.0
2012-11-28 11:05:00,49.34,49.43,49.34,49.41,53000.0,35.0593,35.1233,35.0593,35.1091,53000.0
2012-11-28 11:10:00,49.41,49.49,49.4,49.49,41400.0,35.1091,35.1659,35.1019,35.1659,41400.0
2012-11-28 11:15:00,49.49,49.71,49.49,49.7,95500.0,35.1659,35.3222,35.1659,35.3151,95500.0
2012-11-28 11:20:00,49.71,49.72,49.6,49.61,42600.0,35.3222,35.3293,35.2441,35.2512,42600.0
2012-11-28 11:25:00,49.61,49.62,49.55,49.59,27000.0,35.2512,35.2583,35.2085,35.237,27000.0
2012-11-28 11:30:00,49.6,49.61,49.53,49.57,20200.0,35.2441,35.2512,35.1943,35.2227,20200.0
2012-11-28 11:35:00,49.57,49.63,49.56,49.62,15800.0,35.2227,35.2654,35.2156,35.2583,15800.0
2012-11-28 11:40:00,49.62,49.63,49.55,49.58,14800.0,35.2583,35.2654,35.2085,35.2298,14800.0
2012-11-28 11:45:00,49.58,49.59,49.55,49.58,8700.0,35.2298,35.237,35.2085,35.2298,8700.0
2012-11-28 11:50:00,49.59,49.6,49.53,49.53,22100.0,35.237,35.2441,35.1943,35.1943,22100.0
2012-11-28 11:55:00,49.54,49.57,49.52,49.52,19500.0,35.2014,35.2227,35.1872,35.1872,19500.0
2012-11-28 12:00:00,49.51,49.55,49.42,49.42,35300.0,35.1801,35.2085,35.1162,35.1162,35300.0
2012-11-28 12:05:00,49.42,49.44,49.38,49.43,37100.0,35.1162,35.1304,35.0877,35.1233,37100.0
2012-11-28 12:10:00,49.43,49.57,49.38,49.48,62000.0,35.1233,35.2227,35.0877,35.1588,62000.0
2012-11-28 12:15:00,49.49,49.7,49.49,49.61,47300.0,35.1659,35.3151,35.1659,35.2512,47300.0
2012-11-28 12:20:00,49.61,49.67,49.59,49.65,54600.0,35.2512,35.2938,35.237,35.2796,54600.0
2012-11-28 12:25:00,49.66,49.73,49.64,49.7,35700.0,35.2867,35.3364,35.2725,35.3151,35700.0
2012-11-28 12:30:00,49.71,49.75,49.69,49.74,28300.0,35.3222,35.3506,35.308,35.3435,28300.0
2012-11-28 12:35:00,49.75,49.8,49.73,49.79,22100.0,35.3506,35.3862,35.3364,35.3791,22100.0
2012-11-28 12:40:00,49.79,49.79,49.71,49.72,20600.0,35.3791,35.3791,35.3222,35.3293,20600.0
2012-11-28 12:45:00,49.71,49.75,49.7,49.71,30700.0,35.3222,35.3506,35.3151,35.3222,30700.0
2012-11-28 12:50:00,49.71,49.73,49.7,49.71,16100.0,35.3222,35.3364,35.3151,35.3222,16100.0
2012-11-28 12:55:00,49.72,49.8,49.72,49.76,23600.0,35.3293,35.3862,35.3293,35.3578,23600.0
2012-11-28 13:00:00,49.75,49.76,49.69,49.7,13400.0,35.3506,35.3578,35.308,35.3151,13400.0
2012-11-28 13:05:00,49.69,49.71,49.65,49.66,20300.0,35.308,35.3222,35.2796,35.2867,20300.0
2012-11-28 13:10:00,49.66,49.69,49.64,49.66,24700.0,35.2867,35.308,35.2725,35.2867,24700.0
2012-11-28 13:15:00,49.66,49.68,49.64,49.64,15500.0,35.2867,35.3009,35.2725,35.2725,15500.0
2012-11-28 13:20:00,49.63,49.72,49.62,49.71,23800.0,35.2654,35.3293,35.2583,35.3222,23800.0
2012-11-28 13:25:00,49.71,49.73,49.7,49.73,21600.0,35.3222,35.3364,35.3151,35.3364,21600.0
2012-11-28 13:30:00,49.73,49.81,49.73,49.8,49800.0,35.3364,35.3933,35.3364,35.3862,49800.0
2012-11-28 13:35:00,49.79,49.88,49.78,49.85,49700.0,35.3791,35.443,35.372,35.4217,49700.0
2012-11-28 13:40:00,49.86,49.88,49.81,49.87,33500.0,35.4288,35.443,35.3933,35.4359,33500.0
2012-11-28 13:45:00,49.88,49.89,49.86,49.89,29800.0,35.443,35.4501,35.4288,35.4501,29800.0
2012-11-28 13:50:00,49.89,49.89,49.82,49.83,21500.0,35.4501,35.4501,35.4004,35.4075,21500.0
2012-11-28 13:55:00,49.82,49.83,49.77,49.77,33400.0,35.4004,35.4075,35.3649,35.3649,33400.0
2012-11-28 14:00:00,49.77,49.8,49.73,49.74,42500.0,35.3649,35.3862,35.3364,35.3435,42500.0
2012-11-28 14:05:00,49.73,49.78,49.72,49.75,24600.0,35.3364,35.372,35.3293,35.3506,24600.0
2012-11-28 14:10:00,49.75,49.77,49.71,49.74,26500.0,35.3506,35.3649,35.3222,35.3435,26500.0
2012-11-28 14:15:00,49.75,49.76,49.73,49.75,19700.0,35.3506,35.3578,35.3364,35.3506,19700.0
2012-11-28 14:20:00,49.75,49.76,49.73,49.76,27700.0,35.3506,35.3578,35.3364,35.3578,27700.0
2012-11-28 14:25:00,49.75,49.75,49.68,49.7,15200.0,35.3506,35.3506,35.3009,35.3151,15200.0
2012-11-28 14:30:00,49.7,49.76,49.68,49.75,27600.0,35.3151,35.3578,35.3009,35.3506,27600.0
2012-11-28 14:35:00,49.75,49.78,49.73,49.77,33500.0,35.3506,35.372,35.3364,35.3649,33500.0
2012-11-28 14:40:00,49.77,49.81,49.77,49.77,25000.0,35.3649,35.3933,35.3649,35.3649,25000.0
2012-11-28 14:45:00,49.77,49.77,49.71,49.73,20800.0,35.3649,35.3649,35.3222,35.3364,20800.0
2012-11-28 14:50:00,49.73,49.73,49.7,49.72,27500.0,35.3364,35.3364,35.3151,35.3293,27500.0
2012-11-28 14:55:00,49.72,49.75,49.71,49.75,27800.0,35.3293,35.3506,35.3222,35.3506,27800.0
2012-11-28 15:00:00,49.74,49.77,49.72,49.73,26200.0,35.3435,35.3649,35.3293,35.3364,26200.0
2012-11-28 15:05:00,49.72,49.79,49.72,49.76,28900.0,35.3293,35.3791,35.3293,35.3578,28900.0
2012-11-28 15:10:00,49.76,49.81,49.73,49.81,49700.0,35.3578,35.3933,35.3364,35.3933,49700.0
2012-11-28 15:15:00,49.81,49.84,49.78,49.81,87300.0,35.3933,35.4146,35.372,35.3933,87300.0
2012-11-28 15:20:00,49.81,49.85,49.8,49.83,57100.0,35.3933,35.4217,35.3862,35.4075,57100.0
2012-11-28 15:25:00,49.84,49.89,49.84,49.89,49800.0,35.4146,35.4501,35.4146,35.4501,49800.0
2012-11-28 15:30:00,49.88,49.95,49.88,49.91,53400.0,35.443,35.4928,35.443,35.4643,53400.0
2012-11-28 15:35:00,49.91,49.92,49.88,49.88,36000.0,35.4643,35.4714,35.443,35.443,36000.0
2012-11-28 15:40:00,49.88,49.91,49.83,49.9,121600.0,35.443,35.4643,35.4075,35.4572,121600.0
2012-11-28 15:45:00,49.9,49.96,49.89,49.94,86700.0,35.4572,35.4999,35.4501,35.4857,86700.0
2012-11-28 15:50:00,49.94,49.97,49.92,49.97,212900.0,35.4857,35.507,35.4714,35.507,212900.0
2012-11-28 15:55:00,49.97,50.0,49.93,49.96,214900.0,35.507,35.5283,35.4785,35.4999,214900.0
2012-11-29 09:30:00,50.15,50.26,49.98,50.24,142400.0,35.6349,35.713,35.5141,35.6988,142400.0
2012-11-29 09:35:00,50.23,50.38,50.23,50.3,31300.0,35.6917,35.7983,35.6917,35.7415,31300.0
2012-11-29 09:40:00,50.3,50.46,50.27,50.44,38500.0,35.7415,35.8551,35.7201,35.8409,38500.0
2012-11-29 09:45:00,50.45,50.48,50.33,50.48,64500.0,35.848,35.8694,35.7628,35.8694,64500.0
2012-11-29 09:50:00,50.47,50.49,50.36,50.36,48900.0,35.8623,35.8765,35.7841,35.7841,48900.0
2012-11-29 09:55:00,50.37,50.5,50.37,50.49,58900.0,35.7912,35.8836,35.7912,35.8765,58900.0
2012-11-29 10:00:00,50.49,50.59,50.49,50.51,59800.0,35.8765,35.9475,35.8765,35.8907,59800.0
2012-11-29 10:05:00,50.51,50.52,50.3,50.31,66300.0,35.8907,35.8978,35.7415,35.7486,66300.0
2012-11-29 10:10:00,50.32,50.36,50.23,50.34,32200.0,35.7557,35.7841,35.6917,35.7699,32200.0
2012-11-29 10:15:00,50.34,50.37,50.31,50.32,31400.0,35.7699,35.7912,35.7486,35.7557,31400.0
2012-11-29 10:20:00,50.33,50.45,50.3,50.4,89800.0,35.7628,35.848,35.7415,35.8125,89800.0
2012-11-29 10:25:00,50.42,50.45,50.38,50.4,42000.0,35.8267,35.848,35.7983,35.8125,42000.0
2012-11-29 10:30:00,50.39,50.4,50.3,50.33,36100.0,35.8054,35.8125,35.7415,35.7628,36100.0
2012-11-29 10:35:00,50.33,50.38,50.28,50.35,49100.0,35.7628,35.7983,35.7272,35.777,49100.0
2012-11-29 10:40:00,50.35,50.48,50.34,50.44,154600.0,35.777,35.8694,35.7699,35.8409,154600.0
2012-11-29 10:45:00,50.44,50.46,50.4,50.46,37300.0,35.8409,35.8551,35.8125,35.8551,37300.0
2012-11-29 10:50:00,50.46,50.52,50.43,50.5,43600.0,35.8551,35.8978,35.8338,35.8836,43600.0
2012-11-29 10:55:00,50.5,50.52,50.47,50.48,45800.0,35.8836,35.8978,35.8623,35.8694,45800.0
2012-11-29 11:00:00,50.47,50.54,50.47,50.54,38000.0,35.8623,35.912,35.8623,35.912,38000.0
2012-11-29 11:05:00,50.54,50.57,50.52,50.54,40200.0,35.912,35.9333,35.8978,35.912,40200.0
2012-11-29 11:10:00,50.54,50.6,50.54,50.6,59100.0,35.912,35.9546,35.912,35.9546,59100.0
2012-11-29 11:15:00,50.6,50.61,50.55,50.57,51900.0,35.9546,35.9617,35.9191,35.9333,51900.0
2012-11-29 11:20:00,50.58,50.6,50.54,50.58,49100.0,35.9404,35.9546,35.912,35.9404,49100.0
2012-11-29 11:25:00,50.58,50.58,50.52,50.57,40800.0,35.9404,35.9404,35.8978,35.9333,40800.0
2012-11-29 11:30:00,50.57,50.61,50.54,50.6,78500.0,35.9333,35.9617,35.912,35.9546,78500.0
2012-11-29 11:35:00,50.59,50.65,50.59,50.65,58400.0,35.9475,35.9902,35.9475,35.9902,58400.0
2012-11-29 11:40:00,50.65,50.68,50.35,50.48,197100.0,35.9902,36.0115,35.777,35.8694,197100.0
2012-11-29 11:45:00,50.48,50.6,50.47,50.55,93600.0,35.8694,35.9546,35.8623,35.9191,93600.0
2012-11-29 11:50:00,50.56,50.67,50.56,50.65,61400.0,35.9262,36.0044,35.9262,35.9902,61400.0
2012-11-29 11:55:00,50.64,50.66,50.54,50.62,65600.0,35.983,35.9973,35.912,35.9688,65600.0
2012-11-29 12:00:00,50.62,50.62,50.52,50.54,77600.0,35.9688,35.9688,35.8978,35.912,77600.0
2012-11-29 12:05:00,50.53,50.6,50.5,50.59,115100.0,35.9049,35.9546,35.8836,35.9475,115100.0
2012-11-29 12:10:00,50.59,50.67,50.56,50.61,137000.0,35.9475,36.0044,35.9262,35.9617,137000.0
2012-11-29 12:15:00,50.61,50.67,50.58,50.64,27600.0,35.9617,36.0044,35.9404,35.983,27600.0
2012-11-29 12:20:00,50.64,50.72,50.64,50.69,36500.0,35.983,36.0399,35.983,36.0186,36500.0
2012-11-29 12:25:00,50.69,50.7,50.59,50.59,26800.0,36.0186,36.0257,35.9475,35.9475,26800.0
2012-11-29 12:30:00,50.6,50.61,50.57,50.57,37400.0,35.9546,35.9617,35.9333,35.9333,37400.0
2012-11-29 12:35:00,50.58,50.6,50.54,50.58,29800.0,35.9404,35.9546,35.912,35.9404,29800.0
2012-11-29 12:40:00,50.58,50.63,50.58,50.63,74400.0,35.9404,35.9759,35.9404,35.9759,74400.0
2012-11-29 12:45:00,50.61,50.66,50.6,50.65,50100.0,35.9617,35.9973,35.9546,35.9902,50100.0
2012-11-29 12:50:00,50.65,50.69,50.62,50.65,39300.0,35.9902,36.0186,35.9688,35.9902,39300.0
2012-11-29 12:55:00,50.65,50.69,50.63,50.64,19700.0,35.9902,36.0186,35.9759,35.983,19700.0
2012-11-29 13:00:00,50.65,50.73,50.65,50.73,36300.0,35.9902,36.047,35.9902,36.047,36300.0
2012-11-29 13:05:00,50.73,50.73,50.68,50.69,22900.0,36.047,36.047,36.0115,36.0186,22900.0
2012-11-29 13:10:00,50.69,50.72,50.67,50.7,25200.0,36.0186,36.0399,36.0044,36.0257,25200.0
2012-11-29 13:15:00,50.7,50.75,50.69,50.72,32500.0,36.0257,36.0612,36.0186,36.0399,32500.0
2012-11-29 13:20:00,50.72,50.73,50.71,50.73,20800.0,36.0399,36.047,36.0328,36.047,20800.0
2012-11-29 13:25:00,50.73,50.74,50.71,50.73,33900.0,36.047,36.0541,36.0328,36.047,33900.0
2012-11-29 13:30:00,50.73,50.8,50.73,50.8,41200.0,36.047,36.0967,36.047,36.0967,41200.0
2012-11-29 13:35:00,50.78,50.83,50.78,50.81,31500.0,36.0825,36.1181,36.0825,36.1038,31500.0
2012-11-29 13:40:00,50.81,50.82,50.74,50.74,28100.0,36.1038,36.111,36.0541,36.0541,28100.0
2012-11-29 13:45:00,50.74,50.74,50.71,50.73,41700.0,36.0541,36.0541,36.0328,36.047,41700.0
2012-11-29 13:50:00,50.73,50.77,50.72,50.76,47900.0,36.047,36.0754,36.0399,36.0683,47900.0
2012-11-29 13:55:00,50.77,50.79,50.71,50.74,29900.0,36.0754,36.0896,36.0328,36.0541,29900.0
2012-11-29 14:00:00,50.73,50.76,50.72,50.76,34700.0,36.047,36.0683,36.0399,36.0683,34700.0
2012-11-29 14:05:00,50.75,50.83,50.74,50.82,66900.0,36.0612,36.1181,36.0541,36.111,66900.0
2012-11-29 14:10:00,50.81,50.83,50.8,50.82,20600.0,36.1038,36.1181,36.0967,36.111,20600.0
2012-11-29 14:15:00,50.81,50.83,50.77,50.77,40200.0,36.1038,36.1181,36.0754,36.0754,40200.0
2012-11-29 14:20:00,50.78,50.78,50.7,50.71,79600.0,36.0825,36.0825,36.0257,36.0328,79600.0
2012-11-29 14:25:00,50.71,50.73,50.7,50.71,35800.0,36.0328,36.047,36.0257,36.0328,35800.0
2012-11-29 14:30:00,50.7,50.73,50.7,50.73,33800.0,36.0257,36.047,36.0257,36.047,33800.0
2012-11-29 14:35:00,50.73,50.82,50.71,50.81,56100.0,36.047,36.111,36.0328,36.1038,56100.0
2012-11-29 14:40:00,50.81,50.84,50.79,50.83,46500.0,36.1038,36.1252,36.0896,36.1181,46500.0
2012-11-29 14:45:00,50.82,50.84,50.79,50.83,35200.0,36.111,36.1252,36.0896,36.1181,35200.0
2012-11-29 14:50:00,50.83,50.83,50.78,50.78,39700.0,36.1181,36.1181,36.0825,36.0825,39700.0
2012-11-29 14:55:00,50.78,50.78,50.71,50.72,42500.0,36.0825,36.0825,36.0328,36.0399,42500.0
2012-11-29 15:00:00,50.71,50.72,50.69,50.7,35900.0,36.0328,36.0399,36.0186,36.0257,35900.0
2012-11-29 15:05:00,50.7,50.7,50.63,50.66,61500.0,36.0257,36.0257,35.9759,35.9973,61500.0
2012-11-29 15:10:00,50.67,50.67,50.58,50.61,56100.0,36.0044,36.0044,35.9404,35.9617,56100.0
2012-11-29 15:15:00,50.61,50.63,50.6,50.61,45600.0,35.9617,35.9759,35.9546,35.9617,45600.0
2012-11-29 15:20:00,50.62,50.63,50.54,50.55,61300.0,35.9688,35.9759,35.912,35.9191,61300.0
2012-11-29 15:25:00,50.56,50.6,50.54,50.57,57200.0,35.9262,35.9546,35.912,35.9333,57200.0
2012-11-29 15:30:00,50.57,50.58,50.55,50.58,56900.0,35.9333,35.9404,35.9191,35.9404,56900.0
2012-11-29 15:35:00,50.57,50.59,50.54,50.56,55600.0,35.9333,35.9475,35.912,35.9262,55600.0
2012-11-29 15:40:00,50.57,50.63,50.56,50.62,80000.0,35.9333,35.9759,35.9262,35.9688,80000.0
2012-11-29 15:45:00,50.63,50.65,50.6,50.62,101300.0,35.9759,35.9902,35.9546,35.9688,101300.0
2012-11-29 15:50:00,50.62,50.63,50.56,50.59,151300.0,35.9688,35.9759,35.9262,35.9475,151300.0
2012-11-29 15:55:00,50.59,50.59,50.52,50.58,172600.0,35.9475,35.9475,35.8978,35.9404,172600.0
2012-11-30 09:30:00,50.52,50.72,50.45,50.48,63400.0,35.8978,36.0399,35.848,35.8694,63400.0
2012-11-30 09:35:00,50.49,50.64,50.48,50.63,29700.0,35.8765,35.983,35.8694,35.9759,29700.0
2012-11-30 09:40:00,50.63,50.78,50.58,50.73,36300.0,35.9759,36.0825,35.9404,36.047,36300.0
2012-11-30 09:45:00,50.73,50.74,50.58,50.6,21000.0,36.047,36.0541,35.9404,35.9546,21000.0
2012-11-30 09:50:00,50.61,50.65,50.59,50.59,20200.0,35.9617,35.9902,35.9475,35.9475,20200.0
2012-11-30 09:55:00,50.6,50.65,50.58,50.6,16400.0,35.9546,35.9902,35.9404,35.9546,16400.0
2012-11-30 10:00:00,50.6,50.68,50.59,50.61,27300.0,35.9546,36.0115,35.9475,35.9617,27300.0
2012-11-30 10:05:00,50.61,50.63,50.54,50.54,25900.0,35.9617,35.9759,35.912,35.912,25900.0
2012-11-30 10:10:00,50.54,50.55,50.45,50.53,21200.0,35.912,35.9191,35.848,35.9049,21200.0
2012-11-30 10:15:00,50.52,50.54,50.48,50.53,28400.0,35.8978,35.912,35.8694,35.9049,28400.0
2012-11-30 10:20:00,50.54,50.56,50.49,50.51,36300.0,35.912,35.9262,35.8765,35.8907,36300.0
2012-11-30 10:25:00,50.51,50.51,50.44,50.46,23800.0,35.8907,35.8907,35.8409,35.8551,23800.0
2012-11-30 10:30:00,50.47,50.48,50.43,50.44,19200.0,35.8623,35.8694,35.8338,35.8409,19200.0
2012-11-30 10:35:00,50.43,50.43,50.37,50.37,23100.0,35.8338,35.8338,35.7912,35.7912,23100.0
2012-11-30 10:40:00,50.38,50.41,50.36,50.4,36600.0,35.7983,35.8196,35.7841,35.8125,36600.0
2012-11-30 10:45:00,50.41,50.44,50.35,50.35,90900.0,35.8196,35.8409,35.777,35.777,90900.0
2012-11-30 10:50:00,50.35,50.39,50.31,50.39,21600.0,35.777,35.8054,35.7486,35.8054,21600.0
2012-11-30 10:55:00,50.4,50.41,50.37,50.38,76200.0,35.8125,35.8196,35.7912,35.7983,76200.0
2012-11-30 11:00:00,50.38,50.41,50.35,50.41,43400.0,35.7983,35.8196,35.777,35.8196,43400.0
2012-11-30 11:05:00,50.41,50.41,50.35,50.36,22100.0,35.8196,35.8196,35.777,35.7841,22100.0
2012-11-30 11:10:00,50.37,50.42,50.35,50.35,22500.0,35.7912,35.8267,35.777,35.777,22500.0
2012-11-30 11:15:00,50.36,50.38,50.3,50.31,20400.0,35.7841,35.7983,35.7415,35.7486,20400.0
2012-11-30 11:20:00,50.3,50.35,50.28,50.34,18600.0,35.7415,35.777,35.7272,35.7699,18600.0
2012-11-30 11:25:00,50.34,50.41,50.32,50.41,22200.0,35.7699,35.8196,35.7557,35.8196,22200.0
2012-11-30 11:30:00,50.4,50.41,50.27,50.28,47800.0,35.8125,35.8196,35.7201,35.7272,47800.0
2012-11-30 11:35:00,50.28,50.3,50.26,50.3,21600.0,35.7272,35.7415,35.713,35.7415,21600.0
2012-11-30 11:40:00,50.29,50.32,50.27,50.29,20000.0,35.7344,35.7557,35.7201,35.7344,20000.0
2012-11-30 11:45:00,50.29,50.31,50.28,50.3,16600.0,35.7344,35.7486,35.7272,35.7415,16600.0
2012-11-30 11:50:00,50.29,50.35,50.25,50.35,21100.0,35.7344,35.777,35.7059,35.777,21100.0
2012-11-30 11:55:00,50.36,50.36,50.31,50.34,13100.0,35.7841,35.7841,35.7486,35.7699,13100.0
2012-11-30 12:00:00,50.34,50.35,50.32,50.32,12200.0,35.7699,35.777,35.7557,35.7557,12200.0
2012-11-30 12:05:00,50.33,50.35,50.32,50.33,10100.0,35.7628,35.777,35.7557,35.7628,10100.0
2012-11-30 12:10:00,50.33,50.4,50.33,50.4,11900.0,35.7628,35.8125,35.7628,35.8125,11900.0
2012-11-30 12:15:00,50.4,50.43,50.37,50.38,35600.0,35.8125,35.8338,35.7912,35.7983,35600.0
2012-11-30 12:20:00,50.38,50.41,50.37,50.4,17100.0,35.7983,35.8196,35.7912,35.8125,17100.0
2012-11-30 12:25:00,50.4,50.43,50.39,50.4,16500.0,35.8125,35.8338,35.8054,35.8125,16500.0
2012-11-30 12:30:00,50.4,50.4,50.35,50.36,36600.0,35.8125,35.8125,35.777,35.7841,36600.0
2012-11-30 12:35:00,50.36,50.37,50.33,50.33,24300.0,35.7841,35.7912,35.7628,35.7628,24300.0
2012-11-30 12:40:00,50.34,50.34,50.29,50.3,14500.0,35.7699,35.7699,35.7344,35.7415,14500.0
2012-11-30 12:45:00,50.31,50.31,50.2,50.28,28400.0,35.7486,35.7486,35.6704,35.7272,28400.0
2012-11-30 12:50:00,50.3,50.3,50.22,50.25,30600.0,35.7415,35.7415,35.6846,35.7059,30600.0
2012-11-30 12:55:00,50.26,50.28,50.23,50.27,16200.0,35.713,35.7272,35.6917,35.7201,16200.0
2012-11-30 13:00:00,50.27,50.32,50.25,50.3,17000.0,35.7201,35.7557,35.7059,35.7415,17000.0
2012-11-30 13:05:00,50.31,50.34,50.3,50.33,18300.0,35.7486,35.7699,35.7415,35.7628,18300.0
2012-11-30 13:10:00,50.33,50.33,50.29,50.29,23700.0,35.7628,35.7628,35.7344,35.7344,23700.0
2012-11-30 13:15:00,50.29,50.31,50.28,50.29,13000.0,35.7344,35.7486,35.7272,35.7344,13000.0
2012-11-30 13:20:00,50.3,50.43,50.3,50.41,42600.0,35.7415,35.8338,35.7415,35.8196,42600.0
2012-11-30 13:25:00,50.42,50.42,50.4,50.41,9500.0,35.8267,35.8267,35.8125,35.8196,9500.0
2012-11-30 13:30:00,50.4,50.42,50.38,50.41,22900.0,35.8125,35.8267,35.7983,35.8196,22900.0
2012-11-30 13:35:00,50.41,50.41,50.36,50.39,19300.0,35.8196,35.8196,35.7841,35.8054,19300.0
2012-11-30 13:40:00,50.39,50.4,50.36,50.38,19300.0,35.8054,35.8125,35.7841,35.7983,19300.0
2012-11-30 13:45:00,50.37,50.41,50.37,50.4,16800.0,35.7912,35.8196,35.7912,35.8125,16800.0
2012-11-30 13:50:00,50.4,50.46,50.39,50.41,17000.0,35.8125,35.8551,35.8054,35.8196,17000.0
2012-11-30 13:55:00,50.42,50.45,50.39,50.41,20200.0,35.8267,35.848,35.8054,35.8196,20200.0
2012-11-30 14:00:00,50.42,50.43,50.38,50.42,25500.0,35.8267,35.8338,35.7983,35.8267,25500.0
2012-11-30 14:05:00,50.42,50.43,50.38,50.38,30900.0,35.8267,35.8338,35.7983,35.7983,30900.0
2012-11-30 14:10:00,50.38,50.4,50.37,50.39,15900.0,35.7983,35.8125,35.7912,35.8054,15900.0
2012-11-30 14:15:00,50.39,50.44,50.38,50.43,30600.0,35.8054,35.8409,35.7983,35.8338,30600.0
2012-11-30 14:20:00,50.42,50.48,50.4,50.47,29900.0,35.8267,35.8694,35.8125,35.8623,29900.0
2012-11-30 14:25:00,50.47,50.48,50.42,50.44,25000.0,35.8623,35.8694,35.8267,35.8409,25000.0
2012-11-30 14:30:00,50.43,50.45,50.41,50.42,25400.0,35.8338,35.848,35.8196,35.8267,25400.0
2012-11-30 14:35:00,50.43,50.47,50.38,50.39,21600.0,35.8338,35.8623,35.7983,35.8054,21600.0
2012-11-30 14:40:00,50.39,50.41,50.34,50.36,30500.0,35.8054,35.8196,35.7699,35.7841,30500.0
2012-11-30 14:45:00,50.36,50.37,50.32,50.35,32000.0,35.7841,35.7912,35.7557,35.777,32000.0
2012-11-30 14:50:00,50.35,50.36,50.31,50.33,20400.0,35.777,35.7841,35.7486,35.7628,20400.0
2012-11-30 14:55:00,50.32,50.32,50.27,50.27,23100.0,35.7557,35.7557,35.7201,35.7201,23100.0
2012-11-30 15:00:00,50.27,50.31,50.25,50.3,43400.0,35.7201,35.7486,35.7059,35.7415,43400.0
2012-11-30 15:05:00,50.3,50.34,50.28,50.32,31100.0,35.7415,35.7699,35.7272,35.7557,31100.0
2012-11-30 15:10:00,50.32,50.39,50.32,50.37,26600.0,35.7557,35.8054,35.7557,35.7912,26600.0
2012-11-30 15:15:00,50.38,50.42,50.29,50.3,60400.0,35.7983,35.8267,35.7344,35.7415,60400.0
2012-11-30 15:20:00,50.3,50.3,50.23,50.23,159500.0,35.7415,35.7415,35.6917,35.6917,159500.0
2012-11-30 15:25:00,50.24,50.27,50.22,50.25,87400.0,35.6988,35.7201,35.6846,35.7059,87400.0
2012-11-30 15:30:00,50.25,50.28,50.25,50.27,78600.0,35.7059,35.7272,35.7059,35.7201,78600.0
2012-11-30 15:35:00,50.27,50.27,50.25,50.27,76800.0,35.7201,35.7201,35.7059,35.7201,76800.0
2012-11-30 15:40:00,50.27,50.28,50.25,50.26,101300.0,35.7201,35.7272,35.7059,35.713,101300.0
2012-11-30 15:45:00,50.27,50.38,50.27,50.3,129800.0,35.7201,35.7983,35.7201,35.7415,129800.0
2012-11-30 15:50:00,50.31,50.34,50.24,50.24,288900.0,35.7486,35.7699,35.6988,35.6988,288900.0
2012-11-30 15:55:00,50.25,50.31,50.23,50.23,410000.0,35.7059,35.7486,35.6917,35.6917,410000.0
2012-12-03 09:30:00,50.56,50.65,50.43,50.6,76700.0,35.9262,35.9902,35.8338,35.9546,76700.0
2012-12-03 09:35:00,50.59,50.59,50.37,50.37,30600.0,35.9475,35.9475,35.7912,35.7912,30600.0
2012-12-03 09:40:00,50.36,50.44,50.2,50.21,22600.0,35.7841,35.8409,35.6704,35.6775,22600.0
2012-12-03 09:45:00,50.2,50.21,50.05,50.05,46100.0,35.6704,35.6775,35.5638,35.5638,46100.0
2012-12-03 09:50:00,50.05,50.06,49.91,49.95,44600.0,35.5638,35.5709,35.4643,35.4928,44600.0
2012-12-03 09:55:00,49.95,49.95,49.79,49.79,44100.0,35.4928,35.4928,35.3791,35.3791,44100.0
2012-12-03 10:00:00,49.78,49.86,49.66,49.86,45900.0,35.372,35.4288,35.2867,35.4288,45900.0
2012-12-03 10:05:00,49.85,49.97,49.84,49.89,41000.0,35.4217,35.507,35.4146,35.4501,41000.0
2012-12-03 10:10:00,49.91,50.01,49.91,50.01,20100.0,35.4643,35.5354,35.4643,35.5354,20100.0
2012-12-03 10:15:00,50.0,50.02,49.97,50.0,16300.0,35.5283,35.5425,35.507,35.5283,16300.0
2012-12-03 10:20:00,50.01,50.03,49.99,50.02,24900.0,35.5354,35.5496,35.5212,35.5425,24900.0
2012-12-03 10:25:00,50.01,50.03,49.92,49.98,36900.0,35.5354,35.5496,35.4714,35.5141,36900.0
2012-12-03 10:30:00,49.98,49.99,49.9,49.91,28100.0,35.5141,35.5212,35.4572,35.4643,28100.0
2012-12-03 10:35:00,49.91,49.91,49.86,49.9,28800.0,35.4643,35.4643,35.4288,35.4572,28800.0
2012-12-03 10:40:00,49.9,49.93,49.88,49.92,31900.0,35.4572,35.4785,35.443,35.4714,31900.0
2012-12-03 10:45:00,49.91,49.93,49.88,49.93,18700.0,35.4643,35.4785,35.443,35.4785,18700.0
2012-12-03 10:50:00,49.93,49.93,49.79,49.8,25500.0,35.4785,35.4785,35.3791,35.3862,25500.0
2012-12-03 10:55:00,49.8,49.86,49.79,49.83,62400.0,35.3862,35.4288,35.3791,35.4075,62400.0
2012-12-03 11:00:00,49.83,49.83,49.76,49.76,61700.0,35.4075,35.4075,35.3578,35.3578,61700.0
2012-12-03 11:05:00,49.75,49.8,49.75,49.79,24400.0,35.3506,35.3862,35.3506,35.3791,24400.0
2012-12-03 11:10:00,49.78,49.83,49.78,49.81,20400.0,35.372,35.4075,35.372,35.3933,20400.0
2012-12-03 11:15:00,49.81,49.86,49.81,49.86,20300.0,35.3933,35.4288,35.3933,35.4288,20300.0
2012-12-03 11:20:00,49.86,49.88,49.83,49.83,21800.0,35.4288,35.443,35.4075,35.4075,21800.0
2012-12-03 11:25:00,49.84,49.86,49.82,49.86,24800.0,35.4146,35.4288,35.4004,35.4288,24800.0
2012-12-03 11:30:00,49.84,49.92,49.82,49.9,37400.0,35.4146,35.4714,35.4004,35.4572,37400.0
2012-12-03 11:35:00,49.89,49.91,49.88,49.9,16500.0,35.4501,35.4643,35.443,35.4572,16500.0
2012-12-03 11:40:00,49.9,49.91,49.87,49.88,26700.0,35.4572,35.4643,35.4359,35.443,26700.0
2012-12-03 11:45:00,49.88,49.93,49.88,49.88,12400.0,35.443,35.4785,35.443,35.443,12400.0
2012-12-03 11:50:00,49.89,49.94,49.89,49.92,21200.0,35.4501,35.4857,35.4501,35.4714,21200.0
2012-12-03 11:55:00,49.93,49.95,49.93,49.95,15900.0,35.4785,35.4928,35.4785,35.4928,15900.0
2012-12-03 12:00:00,49.95,49.96,49.92,49.92,19600.0,35.4928,35.4999,35.4714,35.4714,19600.0
2012-12-03 12:05:00,49.93,49.95,49.92,49.94,18100.0,35.4785,35.4928,35.4714,35.4857,18100.0
2012-12-03 12:10:00,49.94,49.94,49.92,49.93,12100.0,35.4857,35.4857,35.4714,35.4785,12100.0
2012-12-03 12:15:00,49.92,49.93,49.9,49.92,27100.0,35.4714,35.4785,35.4572,35.4714,27100.0
2012-12-03 12:20:00,49.93,49.93,49.91,49.91,17000.0,35.4785,35.4785,35.4643,35.4643,17000.0
2012-12-03 12:25:00,49.9,49.94,49.9,49.92,16500.0,35.4572,35.4857,35.4572,35.4714,16500.0
2012-12-03 12:30:00,49.91,49.94,49.91,49.93,22400.0,35.4643,35.4857,35.4643,35.4785,22400.0
2012-12-03 12:35:00,49.93,49.94,49.91,49.91,16400.0,35.4785,35.4857,35.4643,35.4643,16400.0
2012-12-03 12:40:00,49.91,49.92,49.87,49.87,16500.0,35.4643,35.4714,35.4359,35.4359,16500.0
2012-12-03 12:45:00,49.86,49.88,49.85,49.85,11400.0,35.4288,35.443,35.4217,35.4217,11400.0
2012-12-03 12:50:00,49.86,49.89,49.85,49.85,22900.0,35.4288,35.4501,35.4217,35.4217,22900.0
2012-12-03 12:55:00,49.85,49.85,49.8,49.82,15700.0,35.4217,35.4217,35.3862,35.4004,15700.0
2012-12-03 13:00:00,49.8,49.8,49.75,49.75,21100.0,35.3862,35.3862,35.3506,35.3506,21100.0
2012-12-03 13:05:00,49.75,49.79,49.74,49.74,20900.0,35.3506,35.3791,35.3435,35.3435,20900.0
2012-12-03 13:10:00,49.75,49.79,49.73,49.78,14700.0,35.3506,35.3791,35.3364,35.372,14700.0
2012-12-03 13:15:00,49.77,49.78,49.73,49.73,16300.0,35.3649,35.372,35.3364,35.3364,16300.0
2012-12-03 13:20:00,49.75,49.75,49.73,49.74,7900.0,35.3506,35.3506,35.3364,35.3435,7900.0
2012-12-03 13:25:00,49.74,49.75,49.73,49.75,9000.0,35.3435,35.3506,35.3364,35.3506,9000.0
2012-12-03 13:30:00,49.74,49.75,49.65,49.65,28600.0,35.3435,35.3506,35.2796,35.2796,28600.0
2012-12-03 13:35:00,49.64,49.65,49.58,49.61,35800.0,35.2725,35.2796,35.2298,35.2512,35800.0
2012-12-03 13:40:00,49.62,49.64,49.59,49.62,11900.0,35.2583,35.2725,35.237,35.2583,11900.0
2012-12-03 13:45:00,49.62,49.67,49.61,49.67,16900.0,35.2583,35.2938,35.2512,35.2938,16900.0
2012-12-03 13:50:00,49.67,49.7,49.67,49.67,26400.0,35.2938,35.3151,35.2938,35.2938,26400.0
2012-12-03 13:55:00,49.68,49.71,49.67,49.68,24300.0,35.3009,35.3222,35.2938,35.3009,24300.0
2012-12-03 14:00:00,49.68,49.74,49.67,49.74,24000.0,35.3009,35.3435,35.2938,35.3435,24000.0
2012-12-03 14:05:00,49.72,49.73,49.69,49.71,26400.0,35.3293,35.3364,35.308,35.3222,26400.0
2012-12-03 14:10:00,49.72,49.72,49.69,49.72,29500.0,35.3293,35.3293,35.308,35.3293,29500.0
2012-12-03 14:15:00,49.72,49.76,49.72,49.73,23500.0,35.3293,35.3578,35.3293,35.3364,23500.0
2012-12-03 14:20:00,49.74,49.75,49.71,49.71,31600.0,35.3435,35.3506,35.3222,35.3222,31600.0
2012-12-03 14:25:00,49.71,49.74,49.68,49.68,21400.0,35.3222,35.3435,35.3009,35.3009,21400.0
2012-12-03 14:30:00,49.68,49.72,49.67,49.69,25100.0,35.3009,35.3293,35.2938,35.308,25100.0
2012-12-03 14:35:00,49.69,49.71,49.62,49.62,27200.0,35.308,35.3222,35.2583,35.2583,27200.0
2012-12-03 14:40:00,49.62,49.68,49.62,49.65,27100.0,35.2583,35.3009,35.2583,35.2796,27100.0
2012-12-03 14:45:00,49.65,49.65,49.58,49.58,23500.0,35.2796,35.2796,35.2298,35.2298,23500.0
2012-12-03 14:50:00,49.58,49.62,49.58,49.61,23700.0,35.2298,35.2583,35.2298,35.2512,23700.0
2012-12-03 14:55:00,49.6,49.64,49.58,49.64,18800.0,35.2441,35.2725,35.2298,35.2725,18800.0
2012-12-03 15:00:00,49.64,49.75,49.64,49.67,58400.0,35.2725,35.3506,35.2725,35.2938,58400.0
2012-12-03 15:05:00,49.66,49.68,49.59,49.59,41400.0,35.2867,35.3009,35.237,35.237,41400.0
2012-12-03 15:10:00,49.59,49.64,49.57,49.64,37300.0,35.237,35.2725,35.2227,35.2725,37300.0
2012-12-03 15:15:00,49.63,49.65,49.54,49.56,55500.0,35.2654,35.2796,35.2014,35.2156,55500.0
2012-12-03 15:20:00,49.56,49.57,49.54,49.57,34700.0,35.2156,35.2227,35.2014,35.2227,34700.0
2012-12-03 15:25:00,49.58,49.6,49.55,49.57,43700.0,35.2298,35.2441,35.2085,35.2227,43700.0
2012-12-03 15:30:00,49.58,49.63,49.58,49.61,44000.0,35.2298,35.2654,35.2298,35.2512,44000.0
2012-12-03 15:35:00,49.61,49.64,49.6,49.61,45400.0,35.2512,35.2725,35.2441,35.2512,45400.0
2012-12-03 15:40:00,49.61,49.71,49.61,49.69,54000.0,35.2512,35.3222,35.2512,35.308,54000.0
2012-12-03 15:45:00,49.7,49.72,49.64,49.64,86500.0,35.3151,35.3293,35.2725,35.2725,86500.0
2012-12-03 15:50:00,49.64,49.69,49.64,49.67,72100.0,35.2725,35.308,35.2725,35.2938,72100.0
2012-12-03 15:55:00,49.67,49.68,49.55,49.59,154300.0,35.2938,35.3009,35.2085,35.237,154300.0
2012-12-04 09:30:00,49.69,49.81,49.44,49.81,55300.0,35.308,35.3933,35.1304,35.3933,55300.0
2012-12-04 09:35:00,49.78,49.79,49.55,49.67,35600.0,35.372,35.3791,35.2085,35.2938,35600.0
2012-12-04 09:40:00,49.71,49.83,49.67,49.73,19600.0,35.3222,35.4075,35.2938,35.3364,19600.0
2012-12-04 09:45:00,49.73,49.77,49.67,49.7,13800.0,35.3364,35.3649,35.2938,35.3151,13800.0
2012-12-04 09:50:00,49.68,49.79,49.68,49.72,38900.0,35.3009,35.3791,35.3009,35.3293,38900.0
2012-12-04 09:55:00,49.72,49.74,49.62,49.64,34300.0,35.3293,35.3435,35.2583,35.2725,34300.0
2012-12-04 10:00:00,49.63,49.65,49.56,49.57,24600.0,35.2654,35.2796,35.2156,35.2227,24600.0
2012-12-04 10:05:00,49.58,49.83,49.57,49.82,37400.0,35.2298,35.4075,35.2227,35.4004,37400.0
2012-12-04 10:10:00,49.82,49.9,49.8,49.87,41500.0,35.4004,35.4572,35.3862,35.4359,41500.0
2012-12-04 10:15:00,49.88,49.89,49.75,49.81,33700.0,35.443,35.4501,35.3506,35.3933,33700.0
2012-12-04 10:20:00,49.81,49.82,49.75,49.75,28200.0,35.3933,35.4004,35.3506,35.3506,28200.0
2012-12-04 10:25:00,49.74,49.75,49.59,49.61,31600.0,35.3435,35.3506,35.237,35.2512,31600.0
2012-12-04 10:30:00,49.61,49.62,49.56,49.57,27600.0,35.2512,35.2583,35.2156,35.2227,27600.0
2012-12-04 10:35:00,49.56,49.57,49.47,49.51,39900.0,35.2156,35.2227,35.1517,35.1801,39900.0
2012-12-04 10:40:00,49.51,49.51,49.45,49.51,28900.0,35.1801,35.1801,35.1375,35.1801,28900.0
2012-12-04 10:45:00,49.49,49.5,49.43,49.46,27300.0,35.1659,35.173,35.1233,35.1446,27300.0
2012-12-04 10:50:00,49.45,49.5,49.41,49.49,31200.0,35.1375,35.173,35.1091,35.1659,31200.0
2012-12-04 10:55:00,49.48,49.54,49.45,49.52,24200.0,35.1588,35.2014,35.1375,35.1872,24200.0
2012-12-04 11:00:00,49.53,49.58,49.51,49.56,47900.0,35.1943,35.2298,35.1801,35.2156,47900.0
2012-12-04 11:05:00,49.55,49.56,49.41,49.42,51900.0,35.2085,35.2156,35.1091,35.1162,51900.0
2012-12-04 11:10:00,49.42,49.43,49.39,49.39,41900.0,35.1162,35.1233,35.0948,35.0948,41900.0
2012-12-04 11:15:00,49.39,49.5,49.39,49.49,27600.0,35.0948,35.173,35.0948,35.1659,27600.0
2012-12-04 11:20:00,49.49,49.54,49.47,49.47,27100.0,35.1659,35.2014,35.1517,35.1517,27100.0
2012-12-04 11:25:00,49.47,49.5,49.44,49.46,21700.0,35.1517,35.173,35.1304,35.1446,21700.0
2012-12-04 11:30:00,49.46,49.52,49.43,49.51,61800.0,35.1446,35.1872,35.1233,35.1801,61800.0
2012-12-04 11:35:00,49.52,49.54,49.44,49.44,39100.0,35.1872,35.2014,35.1304,35.1304,39100.0
2012-12-04 11:40:00,49.44,49.57,49.43,49.57,28100.0,35.1304,35.2227,35.1233,35.2227,28100.0
2012-12-04 11:45:00,49.56,49.64,49.55,49.6,33500.0,35.2156,35.2725,35.2085,35.2441,33500.0
2012-12-04 11:50:00,49.6,49.62,49.56,49.56,15900.0,35.2441,35.2583,35.2156,35.2156,15900.0
2012-12-04 11:55:00,49.55,49.59,49.55,49.56,16100.0,35.2085,35.237,35.2085,35.2156,16100.0
2012-12-04 12:00:00,49.57,49.57,49.45,49.47,30100.0,35.2227,35.2227,35.1375,35.1517,30100.0
2012-12-04 12:05:00,49.47,49.49,49.43,49.46,16000.0,35.1517,35.1659,35.1233,35.1446,16000.0
2012-12-04 12:10:00,49.46,49.49,49.45,49.46,24700.0,35.1446,35.1659,35.1375,35.1446,24700.0
2012-12-04 12:15:00,49.45,49.48,49.44,49.45,16600.0,35.1375,35.1588,35.1304,35.1375,16600.0
2012-12-04 12:20:00,49.45,49.46,49.41,49.42,28600.0,35.1375,35.1446,35.1091,35.1162,28600.0
2012-12-04 12:25:00,49.42,49.52,49.39,49.5,30700.0,35.1162,35.1872,35.0948,35.173,30700.0
2012-12-04 12:30:00,49.49,49.53,49.45,49.49,37300.0,35.1659,35.1943,35.1375,35.1659,37300.0
2012-12-04 12:35:00,49.48,49.51,49.43,49.47,22100.0,35.1588,35.1801,35.1233,35.1517,22100.0
2012-12-04 12:40:00,49.48,49.49,49.44,49.45,17600.0,35.1588,35.1659,35.1304,35.1375,17600.0
2012-12-04 12:45:00,49.45,49.5,49.45,49.47,22800.0,35.1375,35.173,35.1375,35.1517,22800.0
2012-12-04 12:50:00,49.46,49.47,49.44,49.46,27500.0,35.1446,35.1517,35.1304,35.1446,27500.0
2012-12-04 12:55:00,49.46,49.48,49.45,49.46,19900.0,35.1446,35.1588,35.1375,35.1446,19900.0
2012-12-04 13:00:00,49.45,49.47,49.39,49.43,39200.0,35.1375,35.1517,35.0948,35.1233,39200.0
2012-12-04 13:05:00,49.43,49.49,49.43,49.48,20000.0,35.1233,35.1659,35.1233,35.1588,20000.0
2012-12-04 13:10:00,49.47,49.52,49.46,49.51,19500.0,35.1517,35.1872,35.1446,35.1801,19500.0
2012-12-04 13:15:00,49.5,49.5,49.43,49.45,33300.0,35.173,35.173,35.1233,35.1375,33300.0
2012-12-04 13:20:00,49.45,49.49,49.43,49.46,39400.0,35.1375,35.1659,35.1233,35.1446,39400.0
2012-12-04 13:25:00,49.45,49.55,49.45,49.55,44400.0,35.1375,35.2085,35.1375,35.2085,44400.0
2012-12-04 13:30:00,49.54,49.54,49.48,49.49,15400.0,35.2014,35.2014,35.1588,35.1659,15400.0
2012-12-04 13:35:00,49.49,49.54,49.48,49.48,17500.0,35.1659,35.2014,35.1588,35.1588,17500.0
2012-12-04 13:40:00,49.49,49.6,49.49,49.58,32600.0,35.1659,35.2441,35.1659,35.2298,32600.0
2012-12-04 13:45:00,49.59,49.59,49.55,49.59,23300.0,35.237,35.237,35.2085,35.237,23300.0
2012-12-04 13:50:00,49.59,49.72,49.59,49.72,29800.0,35.237,35.3293,35.237,35.3293,29800.0
2012-12-04 13:55:00,49.71,49.73,49.67,49.72,39600.0,35.3222,35.3364,35.2938,35.3293,39600.0
2012-12-04 14:00:00,49.72,49.74,49.69,49.74,27200.0,35.3293,35.3435,35.308,35.3435,27200.0
2012-12-04 14:05:00,49.74,49.76,49.72,49.73,39200.0,35.3435,35.3578,35.3293,35.3364,39200.0
2012-12-04 14:10:00,49.74,49.74,49.68,49.69,39000.0,35.3435,35.3435,35.3009,35.308,39000.0
2012-12-04 14:15:00,49.69,49.73,49.68,49.73,26900.0,35.308,35.3364,35.3009,35.3364,26900.0
2012-12-04 14:20:00,49.73,49.76,49.7,49.75,55900.0,35.3364,35.3578,35.3151,35.3506,55900.0
2012-12-04 14:25:00,49.74,49.74,49.7,49.71,31600.0,35.3435,35.3435,35.3151,35.3222,31600.0
2012-12-04 14:30:00,49.7,49.73,49.69,49.72,20700.0,35.3151,35.3364,35.308,35.3293,20700.0
2012-12-04 14:35:00,49.72,49.73,49.69,49.69,26800.0,35.3293,35.3364,35.308,35.308,26800.0
2012-12-04 14:40:00,49.69,49.79,49.69,49.77,36100.0,35.308,35.3791,35.308,35.3649,36100.0
2012-12-04 14:45:00,49.77,49.78,49.74,49.77,23700.0,35.3649,35.372,35.3435,35.3649,23700.0
2012-12-04 14:50:00,49.78,49.8,49.77,49.77,33300.0,35.372,35.3862,35.3649,35.3649,33300.0
2012-12-04 14:55:00,49.76,49.77,49.73,49.77,20400.0,35.3578,35.3649,35.3364,35.3649,20400.0
2012-12-04 15:00:00,49.77,49.79,49.76,49.77,27000.0,35.3649,35.3791,35.3578,35.3649,27000.0
2012-12-04 15:05:00,49.78,49.83,49.77,49.8,28700.0,35.372,35.4075,35.3649,35.3862,28700.0
2012-12-04 15:10:00,49.8,49.8,49.75,49.76,24700.0,35.3862,35.3862,35.3506,35.3578,24700.0
2012-12-04 15:15:00,49.77,49.8,49.74,49.78,33600.0,35.3649,35.3862,35.3435,35.372,33600.0
2012-12-04 15:20:00,49.79,49.79,49.72,49.73,37400.0,35.3791,35.3791,35.3293,35.3364,37400.0
2012-12-04 15:25:00,49.74,49.8,49.74,49.78,46000.0,35.3435,35.3862,35.3435,35.372,46000.0
2012-12-04 15:30:00,49.78,49.81,49.75,49.76,43900.0,35.372,35.3933,35.3506,35.3578,43900.0
2012-12-04 15:35:00,49.77,49.83,49.75,49.81,37800.0,35.3649,35.4075,35.3506,35.3933,37800.0
2012-12-04 15:40:00,49.81,49.83,49.79,49.83,45900.0,35.3933,35.4075,35.3791,35.4075,45900.0
2012-12-04 15:45:00,49.83,49.84,49.79,49.82,48100.0,35.4075,35.4146,35.3791,35.4004,48100.0
2012-12-04 15:50:00,49.82,49.83,49.72,49.74,53800.0,35.4004,35.4075,35.3293,35.3435,53800.0
2012-12-04 15:55:00,49.75,49.79,49.71,49.73,85900.0,35.3506,35.3791,35.3222,35.3364,85900.0
2012-12-05 09:30:00,49.84,50.25,49.84,50.12,76800.0,35.4146,35.7059,35.4146,35.6136,76800.0
2012-12-05 09:35:00,50.1,50.13,49.98,50.05,42500.0,35.5993,35.6207,35.5141,35.5638,42500.0
2012-12-05 09:40:00,50.05,50.09,50.0,50.08,36600.0,35.5638,35.5922,35.5283,35.5851,36600.0
2012-12-05 09:45:00,50.09,50.13,50.04,50.12,63100.0,35.5922,35.6207,35.5567,35.6136,63100.0
2012-12-05 09:50:00,50.12,50.16,50.05,50.1,30200.0,35.6136,35.642,35.5638,35.5993,30200.0
2012-12-05 09:55:00,50.11,50.13,50.05,50.09,37300.0,35.6064,35.6207,35.5638,35.5922,37300.0
2012-12-05 10:00:00,50.1,50.19,50.07,50.09,63500.0,35.5993,35.6633,35.578,35.5922,63500.0
2012-12-05 10:05:00,50.1,50.14,50.05,50.1,57300.0,35.5993,35.6278,35.5638,35.5993,57300.0
2012-12-05 10:10:00,50.09,50.12,50.05,50.09,17900.0,35.5922,35.6136,35.5638,35.5922,17900.0
2012-12-05 10:15:00,50.1,50.19,50.09,50.18,29700.0,35.5993,35.6633,35.5922,35.6562,29700.0
2012-12-05 10:20:00,50.18,50.22,50.15,50.15,40500.0,35.6562,35.6846,35.6349,35.6349,40500.0
2012-12-05 10:25:00,50.13,50.13,50.03,50.04,27000.0,35.6207,35.6207,35.5496,35.5567,27000.0
2012-12-05 10:30:00,50.03,50.08,50.02,50.06,36100.0,35.5496,35.5851,35.5425,35.5709,36100.0
2012-12-05 10:35:00,50.05,50.09,50.04,50.07,18000.0,35.5638,35.5922,35.5567,35.578,18000.0
2012-12-05 10:40:00,50.07,50.07,49.97,49.98,50100.0,35.578,35.578,35.507,35.5141,50100.0
2012-12-05 10:45:00,49.96,49.98,49.91,49.94,25200.0,35.4999,35.5141,35.4643,35.4857,25200.0
2012-12-05 10:50:00,49.94,49.98,49.88,49.89,39100.0,35.4857,35.5141,35.443,35.4501,39100.0
2012-12-05 10:55:00,49.86,49.97,49.83,49.95,33200.0,35.4288,35.507,35.4075,35.4928,33200.0
2012-12-05 11:00:00,49.96,49.97,49.92,49.95,22700.0,35.4999,35.507,35.4714,35.4928,22700.0
2012-12-05 11:05:00,49.95,50.0,49.94,49.96,23500.0,35.4928,35.5283,35.4857,35.4999,23500.0
2012-12-05 11:10:00,49.98,50.08,49.95,50.05,123800.0,35.5141,35.5851,35.4928,35.5638,123800.0
2012-12-05 11:15:00,50.06,50.08,50.0,50.0,15800.0,35.5709,35.5851,35.5283,35.5283,15800.0
2012-12-05 11:20:00,50.01,50.01,49.93,49.98,26500.0,35.5354,35.5354,35.4785,35.5141,26500.0
2012-12-05 11:25:00,49.98,50.05,49.95,50.01,54900.0,35.5141,35.5638,35.4928,35.5354,54900.0
2012-12-05 11:30:00,50.02,50.17,50.02,50.14,39500.0,35.5425,35.6491,35.5425,35.6278,39500.0
2012-12-05 11:35:00,50.14,50.23,50.07,50.22,71100.0,35.6278,35.6917,35.578,35.6846,71100.0
2012-12-05 11:40:00,50.22,50.32,50.2,50.29,33500.0,35.6846,35.7557,35.6704,35.7344,33500.0
2012-12-05 11:45:00,50.3,50.34,50.29,50.32,28200.0,35.7415,35.7699,35.7344,35.7557,28200.0
2012-12-05 11:50:00,50.33,50.45,50.31,50.44,61800.0,35.7628,35.848,35.7486,35.8409,61800.0
2012-12-05 11:55:00,50.44,50.59,50.43,50.58,117400.0,35.8409,35.9475,35.8338,35.9404,117400.0
2012-12-05 12:00:00,50.58,50.76,50.57,50.76,140600.0,35.9404,36.0683,35.9333,36.0683,140600.0
2012-12-05 12:05:00,50.76,50.88,50.76,50.85,153300.0,36.0683,36.1536,36.0683,36.1323,153300.0
2012-12-05 12:10:00,50.85,50.91,50.79,50.84,68000.0,36.1323,36.1749,36.0896,36.1252,68000.0
2012-12-05 12:15:00,50.83,50.83,50.79,50.81,56800.0,36.1181,36.1181,36.0896,36.1038,56800.0
2012-12-05 12:20:00,50.81,50.82,50.79,50.79,42800.0,36.1038,36.111,36.0896,36.0896,42800.0
2012-12-05 12:25:00,50.79,50.79,50.73,50.73,31100.0,36.0896,36.0896,36.047,36.047,31100.0
2012-12-05 12:30:00,50.74,50.81,50.71,50.71,56100.0,36.0541,36.1038,36.0328,36.0328,56100.0
2012-12-05 12:35:00,50.73,50.8,50.7,50.75,65800.0,36.047,36.0967,36.0257,36.0612,65800.0
2012-12-05 12:40:00,50.75,50.82,50.72,50.82,55500.0,36.0612,36.111,36.0399,36.111,55500.0
2012-12-05 12:45:00,50.8,50.82,50.75,50.78,50500.0,36.0967,36.111,36.0612,36.0825,50500.0
2012-12-05 12:50:00,50.77,50.8,50.76,50.78,21600.0,36.0754,36.0967,36.0683,36.0825,21600.0
2012-12-05 12:55:00,50.79,50.86,50.79,50.84,104200.0,36.0896,36.1394,36.0896,36.1252,104200.0
2012-12-05 13:00:00,50.84,50.85,50.82,50.82,51500.0,36.1252,36.1323,36.111,36.111,51500.0
2012-12-05 13:05:00,50.83,50.85,50.82,50.85,46300.0,36.1181,36.1323,36.111,36.1323,46300.0
2012-12-05 13:10:00,50.85,50.85,50.83,50.84,79900.0,36.1323,36.1323,36.1181,36.1252,79900.0
2012-12-05 13:15:00,50.84,50.86,50.81,50.84,35200.0,36.1252,36.1394,36.1038,36.1252,35200.0
2012-12-05 13:20:00,50.83,50.88,50.83,50.86,26200.0,36.1181,36.1536,36.1181,36.1394,26200.0
2012-12-05 13:25:00,50.87,50.89,50.86,50.87,12800.0,36.1465,36.1607,36.1394,36.1465,12800.0
2012-12-05 13:30:00,50.87,50.87,50.83,50.85,22000.0,36.1465,36.1465,36.1181,36.1323,22000.0
2012-12-05 13:35:00,50.85,50.9,50.85,50.87,35200.0,36.1323,36.1678,36.1323,36.1465,35200.0
2012-12-05 13:40:00,50.86,50.89,50.86,50.87,30900.0,36.1394,36.1607,36.1394,36.1465,30900.0
2012-12-05 13:45:00,50.86,50.87,50.8,50.84,39700.0,36.1394,36.1465,36.0967,36.1252,39700.0
2012-12-05 13:50:00,50.84,50.86,50.83,50.86,24400.0,36.1252,36.1394,36.1181,36.1394,24400.0
2012-12-05 13:55:00,50.87,50.87,50.82,50.82,27300.0,36.1465,36.1465,36.111,36.111,27300.0
2012-12-05 14:00:00,50.82,50.88,50.82,50.85,40800.0,36.111,36.1536,36.111,36.1323,40800.0
2012-12-05 14:05:00,50.86,50.91,50.85,50.89,38800.0,36.1394,36.1749,36.1323,36.1607,38800.0
2012-12-05 14:10:00,50.9,50.91,50.86,50.88,25200.0,36.1678,36.1749,36.1394,36.1536,25200.0
2012-12-05 14:15:00,50.87,50.95,50.87,50.93,39000.0,36.1465,36.2033,36.1465,36.1891,39000.0
2012-12-05 14:20:00,50.93,50.94,50.84,50.84,21200.0,36.1891,36.1962,36.1252,36.1252,21200.0
2012-12-05 14:25:00,50.85,50.87,50.79,50.8,46100.0,36.1323,36.1465,36.0896,36.0967,46100.0
2012-12-05 14:30:00,50.8,50.85,50.78,50.83,74600.0,36.0967,36.1323,36.0825,36.1181,74600.0
2012-12-05 14:35:00,50.83,50.85,50.74,50.77,32600.0,36.1181,36.1323,36.0541,36.0754,32600.0
2012-12-05 14:40:00,50.76,50.8,50.75,50.75,23000.0,36.0683,36.0967,36.0612,36.0612,23000.0
2012-12-05 14:45:00,50.74,50.78,50.71,50.77,52300.0,36.0541,36.0825,36.0328,36.0754,52300.0
2012-12-05 14:50:00,50.76,50.8,50.75,50.76,27400.0,36.0683,36.0967,36.0612,36.0683,27400.0
2012-12-05 14:55:00,50.76,50.8,50.73,50.75,40400.0,36.0683,36.0967,36.047,36.0612,40400.0
2012-12-05 15:00:00,50.74,50.77,50.73,50.76,38100.0,36.0541,36.0754,36.047,36.0683,38100.0
2012-12-05 15:05:00,50.77,50.8,50.76,50.79,46700.0,36.0754,36.0967,36.0683,36.0896,46700.0
2012-12-05 15:10:00,50.79,50.84,50.77,50.84,48300.0,36.0896,36.1252,36.0754,36.1252,48300.0
2012-12-05 15:15:00,50.84,50.88,50.84,50.87,56500.0,36.1252,36.1536,36.1252,36.1465,56500.0
2012-12-05 15:20:00,50.87,50.87,50.81,50.84,43300.0,36.1465,36.1465,36.1038,36.1252,43300.0
2012-12-05 15:25:00,50.85,50.87,50.82,50.85,44100.0,36.1323,36.1465,36.111,36.1323,44100.0
2012-12-05 15:30:00,50.86,50.89,50.84,50.86,43900.0,36.1394,36.1607,36.1252,36.1394,43900.0
2012-12-05 15:35:00,50.85,50.86,50.79,50.79,33700.0,36.1323,36.1394,36.0896,36.0896,33700.0
2012-12-05 15:40:00,50.8,50.83,50.79,50.8,40800.0,36.0967,36.1181,36.0896,36.0967,40800.0
2012-12-05 15:45:00,50.79,50.79,50.71,50.71,71400.0,36.0896,36.0896,36.0328,36.0328,71400.0
2012-12-05 15:50:00,50.71,50.75,50.7,50.71,80500.0,36.0328,36.0612,36.0257,36.0328,80500.0
2012-12-05 15:55:00,50.7,50.7,50.58,50.66,150600.0,36.0257,36.0257,35.9404,35.9973,150600.0
2012-12-06 09:30:00,50.64,50.72,50.47,50.68,93200.0,35.983,36.0399,35.8623,36.0115,93200.0
2012-12-06 09:35:00,50.7,50.74,50.63,50.69,58100.0,36.0257,36.0541,35.9759,36.0186,58100.0
2012-12-06 09:40:00,50.7,50.74,50.46,50.51,54200.0,36.0257,36.0541,35.8551,35.8907,54200.0
2012-12-06 09:45:00,50.51,50.62,50.47,50.59,52600.0,35.8907,35.9688,35.8623,35.9475,52600.0
2012-12-06 09:50:00,50.58,50.67,50.55,50.64,44900.0,35.9404,36.0044,35.9191,35.983,44900.0
2012-12-06 09:55:00,50.63,50.63,50.5,50.53,50200.0,35.9759,35.9759,35.8836,35.9049,50200.0
2012-12-06 10:00:00,50.52,50.55,50.41,50.49,35100.0,35.8978,35.9191,35.8196,35.8765,35100.0
2012-12-06 10:05:00,50.47,50.55,50.44,50.45,60700.0,35.8623,35.9191,35.8409,35.848,60700.0
2012-12-06 10:10:00,50.45,50.46,50.38,50.43,56300.0,35.848,35.8551,35.7983,35.8338,56300.0
2012-12-06 10:15:00,50.43,50.47,50.35,50.37,56400.0,35.8338,35.8623,35.777,35.7912,56400.0
2012-12-06 10:20:00,50.38,50.42,50.3,50.41,77100.0,35.7983,35.8267,35.7415,35.8196,77100.0
2012-12-06 10:25:00,50.41,50.48,50.39,50.45,52300.0,35.8196,35.8694,35.8054,35.848,52300.0
2012-12-06 10:30:00,50.44,50.45,50.36,50.44,30300.0,35.8409,35.848,35.7841,35.8409,30300.0
2012-12-06 10:35:00,50.45,50.54,50.41,50.52,74500.0,35.848,35.912,35.8196,35.8978,74500.0
2012-12-06 10:40:00,50.52,50.56,50.49,50.52,49000.0,35.8978,35.9262,35.8765,35.8978,49000.0
2012-12-06 10:45:00,50.52,50.61,50.51,50.59,36400.0,35.8978,35.9617,35.8907,35.9475,36400.0
2012-12-06 10:50:00,50.59,50.64,50.56,50.58,40500.0,35.9475,35.983,35.9262,35.9404,40500.0
2012-12-06 10:55:00,50.59,50.61,50.55,50.56,42300.0,35.9475,35.9617,35.9191,35.9262,42300.0
2012-12-06 11:00:00,50.57,50.59,50.53,50.55,35300.0,35.9333,35.9475,35.9049,35.9191,35300.0
2012-12-06 11:05:00,50.55,50.56,50.49,50.54,46200.0,35.9191,35.9262,35.8765,35.912,46200.0
2012-12-06 11:10:00,50.54,50.58,50.53,50.56,37500.0,35.912,35.9404,35.9049,35.9262,37500.0
2012-12-06 11:15:00,50.56,50.56,50.49,50.54,99800.0,35.9262,35.9262,35.8765,35.912,99800.0
2012-12-06 11:20:00,50.54,50.55,50.5,50.55,29300.0,35.912,35.9191,35.8836,35.9191,29300.0
2012-12-06 11:25:00,50.56,50.57,50.51,50.53,33600.0,35.9262,35.9333,35.8907,35.9049,33600.0
2012-12-06 11:30:00,50.53,50.54,50.48,50.48,37600.0,35.9049,35.912,35.8694,35.8694,37600.0
2012-12-06 11:35:00,50.48,50.52,50.47,50.52,52500.0,35.8694,35.8978,35.8623,35.8978,52500.0
2012-12-06 11:40:00,50.52,50.55,50.48,50.51,32100.0,35.8978,35.9191,35.8694,35.8907,32100.0
2012-12-06 11:45:00,50.51,50.54,50.5,50.51,27900.0,35.8907,35.912,35.8836,35.8907,27900.0
2012-12-06 11:50:00,50.51,50.54,50.5,50.52,26200.0,35.8907,35.912,35.8836,35.8978,26200.0
2012-12-06 11:55:00,50.52,50.53,50.49,50.51,48000.0,35.8978,35.9049,35.8765,35.8907,48000.0
2012-12-06 12:00:00,50.51,50.55,50.51,50.53,20900.0,35.8907,35.9191,35.8907,35.9049,20900.0
2012-12-06 12:05:00,50.52,50.54,50.51,50.53,30200.0,35.8978,35.912,35.8907,35.9049,30200.0
2012-12-06 12:10:00,50.53,50.53,50.41,50.45,73700.0,35.9049,35.9049,35.8196,35.848,73700.0
2012-12-06 12:15:00,50.45,50.47,50.42,50.43,32600.0,35.848,35.8623,35.8267,35.8338,32600.0
2012-12-06 12:20:00,50.42,50.43,50.4,50.4,22400.0,35.8267,35.8338,35.8125,35.8125,22400.0
2012-12-06 12:25:00,50.41,50.41,50.32,50.32,46800.0,35.8196,35.8196,35.7557,35.7557,46800.0
2012-12-06 12:30:00,50.32,50.41,50.31,50.37,36300.0,35.7557,35.8196,35.7486,35.7912,36300.0
2012-12-06 12:35:00,50.37,50.41,50.34,50.4,77600.0,35.7912,35.8196,35.7699,35.8125,77600.0
2012-12-06 12:40:00,50.39,50.39,50.33,50.37,17100.0,35.8054,35.8054,35.7628,35.7912,17100.0
2012-12-06 12:45:00,50.36,50.4,50.34,50.38,15500.0,35.7841,35.8125,35.7699,35.7983,15500.0
2012-12-06 12:50:00,50.38,50.4,50.36,50.37,21000.0,35.7983,35.8125,35.7841,35.7912,21000.0
2012-12-06 12:55:00,50.37,50.38,50.28,50.28,27800.0,35.7912,35.7983,35.7272,35.7272,27800.0
2012-12-06 13:00:00,50.29,50.32,50.28,50.3,26300.0,35.7344,35.7557,35.7272,35.7415,26300.0
2012-12-06 13:05:00,50.31,50.36,50.31,50.36,18900.0,35.7486,35.7841,35.7486,35.7841,18900.0
2012-12-06 13:10:00,50.36,50.41,50.36,50.39,18100.0,35.7841,35.8196,35.7841,35.8054,18100.0
2012-12-06 13:15:00,50.4,50.46,50.37,50.45,26800.0,35.8125,35.8551,35.7912,35.848,26800.0
2012-12-06 13:20:00,50.46,50.49,50.44,50.46,17500.0,35.8551,35.8765,35.8409,35.8551,17500.0
2012-12-06 13:25:00,50.46,50.48,50.41,50.41,23200.0,35.8551,35.8694,35.8196,35.8196,23200.0
2012-12-06 13:30:00,50.41,50.46,50.4,50.46,25800.0,35.8196,35.8551,35.8125,35.8551,25800.0
2012-12-06 13:35:00,50.45,50.47,50.41,50.45,22600.0,35.848,35.8623,35.8196,35.848,22600.0
2012-12-06 13:40:00,50.45,50.47,50.42,50.42,20500.0,35.848,35.8623,35.8267,35.8267,20500.0
2012-12-06 13:45:00,50.42,50.44,50.39,50.44,22700.0,35.8267,35.8409,35.8054,35.8409,22700.0
2012-12-06 13:50:00,50.44,50.46,50.43,50.46,15300.0,35.8409,35.8551,35.8338,35.8551,15300.0
2012-12-06 13:55:00,50.46,50.48,50.42,50.48,20900.0,35.8551,35.8694,35.8267,35.8694,20900.0
2012-12-06 14:00:00,50.48,50.48,50.45,50.46,11700.0,35.8694,35.8694,35.848,35.8551,11700.0
2012-12-06 14:05:00,50.47,50.5,50.44,50.47,25800.0,35.8623,35.8836,35.8409,35.8623,25800.0
2012-12-06 14:10:00,50.47,50.52,50.47,50.5,19900.0,35.8623,35.8978,35.8623,35.8836,19900.0
2012-12-06 14:15:00,50.5,50.55,50.49,50.53,20100.0,35.8836,35.9191,35.8765,35.9049,20100.0
2012-12-06 14:20:00,50.52,50.57,50.5,50.54,17600.0,35.8978,35.9333,35.8836,35.912,17600.0
2012-12-06 14:25:00,50.55,50.58,50.53,50.58,21600.0,35.9191,35.9404,35.9049,35.9404,21600.0
2012-12-06 14:30:00,50.58,50.63,50.54,50.6,27100.0,35.9404,35.9759,35.912,35.9546,27100.0
2012-12-06 14:35:00,50.62,50.62,50.58,50.6,26100.0,35.9688,35.9688,35.9404,35.9546,26100.0
2012-12-06 14:40:00,50.6,50.6,50.52,50.53,21800.0,35.9546,35.9546,35.8978,35.9049,21800.0
2012-12-06 14:45:00,50.53,50.55,50.49,50.49,27800.0,35.9049,35.9191,35.8765,35.8765,27800.0
2012-12-06 14:50:00,50.49,50.54,50.48,50.5,29800.0,35.8765,35.912,35.8694,35.8836,29800.0
2012-12-06 14:55:00,50.5,50.51,50.47,50.5,28300.0,35.8836,35.8907,35.8623,35.8836,28300.0
2012-12-06 15:00:00,50.51,50.53,50.44,50.47,35000.0,35.8907,35.9049,35.8409,35.8623,35000.0
2012-12-06 15:05:00,50.46,50.49,50.45,50.48,35500.0,35.8551,35.8765,35.848,35.8694,35500.0
2012-12-06 15:10:00,50.48,50.51,50.47,50.49,30800.0,35.8694,35.8907,35.8623,35.8765,30800.0
2012-12-06 15:15:00,50.49,50.51,50.46,50.48,36500.0,35.8765,35.8907,35.8551,35.8694,36500.0
2012-12-06 15:20:00,50.48,50.55,50.48,50.55,31700.0,35.8694,35.9191,35.8694,35.9191,31700.0
2012-12-06 15:25:00,50.55,50.57,50.53,50.53,41000.0,35.9191,35.9333,35.9049,35.9049,41000.0
2012-12-06 15:30:00,50.54,50.58,50.52,50.58,42100.0,35.912,35.9404,35.8978,35.9404,42100.0
2012-12-06 15:35:00,50.58,50.64,50.58,50.61,39500.0,35.9404,35.983,35.9404,35.9617,39500.0
2012-12-06 15:40:00,50.62,50.65,50.59,50.65,49900.0,35.9688,35.9902,35.9475,35.9902,49900.0
2012-12-06 15:45:00,50.65,50.67,50.58,50.63,84300.0,35.9902,36.0044,35.9404,35.9759,84300.0
2012-12-06 15:50:00,50.63,50.69,50.62,50.69,119800.0,35.9759,36.0186,35.9688,36.0186,119800.0
2012-12-06 15:55:00,50.69,50.8,50.68,50.79,346700.0,36.0186,36.0967,36.0115,36.0896,346700.0
2012-12-07 09:30:00,51.23,51.23,50.91,51.08,69800.0,36.4023,36.4023,36.1749,36.2957,69800.0
2012-12-07 09:35:00,51.08,51.08,50.86,50.91,37200.0,36.2957,36.2957,36.1394,36.1749,37200.0
2012-12-07 09:40:00,50.91,50.94,50.86,50.93,15200.0,36.1749,36.1962,36.1394,36.1891,15200.0
2012-12-07 09:45:00,50.94,50.96,50.81,50.88,40200.0,36.1962,36.2104,36.1038,36.1536,40200.0
2012-12-07 09:50:00,50.88,50.89,50.75,50.77,47000.0,36.1536,36.1607,36.0612,36.0754,47000.0
2012-12-07 09:55:00,50.75,50.88,50.7,50.84,53600.0,36.0612,36.1536,36.0257,36.1252,53600.0
2012-12-07 10:00:00,50.84,50.94,50.8,50.9,38100.0,36.1252,36.1962,36.0967,36.1678,38100.0
2012-12-07 10:05:00,50.9,51.03,50.9,51.01,28500.0,36.1678,36.2602,36.1678,36.246,28500.0
2012-12-07 10:10:00,51.01,51.02,50.89,50.91,46300.0,36.246,36.2531,36.1607,36.1749,46300.0
2012-12-07 10:15:00,50.9,50.94,50.87,50.9,37900.0,36.1678,36.1962,36.1465,36.1678,37900.0
2012-12-07 10:20:00,50.9,50.97,50.89,50.95,11000.0,36.1678,36.2175,36.1607,36.2033,11000.0
2012-12-07 10:25:00,50.95,50.98,50.88,50.88,52100.0,36.2033,36.2246,36.1536,36.1536,52100.0
2012-12-07 10:30:00,50.88,50.88,50.76,50.77,25700.0,36.1536,36.1536,36.0683,36.0754,25700.0
2012-12-07 10:35:00,50.77,50.81,50.75,50.81,26100.0,36.0754,36.1038,36.0612,36.1038,26100.0
2012-12-07 10:40:00,50.81,50.84,50.77,50.84,27600.0,36.1038,36.1252,36.0754,36.1252,27600.0
2012-12-07 10:45:00,50.85,50.88,50.84,50.86,14700.0,36.1323,36.1536,36.1252,36.1394,14700.0
2012-12-07 10:50:00,50.85,50.88,50.82,50.84,20800.0,36.1323,36.1536,36.111,36.1252,20800.0
2012-12-07 10:55:00,50.84,50.84,50.76,50.78,25500.0,36.1252,36.1252,36.0683,36.0825,25500.0
2012-12-07 11:00:00,50.77,50.82,50.67,50.75,22400.0,36.0754,36.111,36.0044,36.0612,22400.0
2012-12-07 11:05:00,50.74,50.82,50.74,50.75,23300.0,36.0541,36.111,36.0541,36.0612,23300.0
2012-12-07 11:10:00,50.74,50.76,50.7,50.73,14300.0,36.0541,36.0683,36.0257,36.047,14300.0
2012-12-07 11:15:00,50.73,50.85,50.73,50.82,21800.0,36.047,36.1323,36.047,36.111,21800.0
2012-12-07 11:20:00,50.81,50.83,50.79,50.81,16500.0,36.1038,36.1181,36.0896,36.1038,16500.0
2012-12-07 11:25:00,50.82,50.87,50.81,50.87,18400.0,36.111,36.1465,36.1038,36.1465,18400.0
2012-12-07 11:30:00,50.85,50.91,50.82,50.88,23200.0,36.1323,36.1749,36.111,36.1536,23200.0
2012-12-07 11:35:00,50.89,50.9,50.86,50.86,14800.0,36.1607,36.1678,36.1394,36.1394,14800.0
2012-12-07 11:40:00,50.86,50.9,50.83,50.84,14800.0,36.1394,36.1678,36.1181,36.1252,14800.0
2012-12-07 11:45:00,50.85,50.86,50.74,50.75,23900.0,36.1323,36.1394,36.0541,36.0612,23900.0
2012-12-07 11:50:00,50.74,50.76,50.69,50.72,24000.0,36.0541,36.0683,36.0186,36.0399,24000.0
2012-12-07 11:55:00,50.71,50.73,50.7,50.72,14500.0,36.0328,36.047,36.0257,36.0399,14500.0
2012-12-07 12:00:00,50.72,50.76,50.71,50.76,19900.0,36.0399,36.0683,36.0328,36.0683,19900.0
2012-12-07 12:05:00,50.76,50.82,50.76,50.8,9700.0,36.0683,36.111,36.0683,36.0967,9700.0
2012-12-07 12:10:00,50.8,50.82,50.79,50.79,13300.0,36.0967,36.111,36.0896,36.0896,13300.0
2012-12-07 12:15:00,50.78,50.81,50.77,50.8,18900.0,36.0825,36.1038,36.0754,36.0967,18900.0
2012-12-07 12:20:00,50.79,50.8,50.72,50.74,46500.0,36.0896,36.0967,36.0399,36.0541,46500.0
2012-12-07 12:25:00,50.73,50.76,50.72,50.73,19100.0,36.047,36.0683,36.0399,36.047,19100.0
2012-12-07 12:30:00,50.73,50.74,50.69,50.72,23400.0,36.047,36.0541,36.0186,36.0399,23400.0
2012-12-07 12:35:00,50.71,50.72,50.66,50.66,14200.0,36.0328,36.0399,35.9973,35.9973,14200.0
2012-12-07 12:40:00,50.66,50.72,50.65,50.72,16200.0,35.9973,36.0399,35.9902,36.0399,16200.0
2012-12-07 12:45:00,50.71,50.77,50.7,50.75,16700.0,36.0328,36.0754,36.0257,36.0612,16700.0
2012-12-07 12:50:00,50.75,50.79,50.7,50.71,17400.0,36.0612,36.0896,36.0257,36.0328,17400.0
2012-12-07 12:55:00,50.71,50.74,50.69,50.73,15100.0,36.0328,36.0541,36.0186,36.047,15100.0
2012-12-07 13:00:00,50.73,50.81,50.71,50.79,26500.0,36.047,36.1038,36.0328,36.0896,26500.0
2012-12-07 13:05:00,50.79,50.82,50.78,50.78,16800.0,36.0896,36.111,36.0825,36.0825,16800.0
2012-12-07 13:10:00,50.78,50.81,50.78,50.78,10600.0,36.0825,36.1038,36.0825,36.0825,10600.0
2012-12-07 13:15:00,50.78,50.8,50.76,50.78,25500.0,36.0825,36.0967,36.0683,36.0825,25500.0
2012-12-07 13:20:00,50.78,50.8,50.76,50.8,26700.0,36.0825,36.0967,36.0683,36.0967,26700.0
2012-12-07 13:25:00,50.8,50.85,50.8,50.8,16100.0,36.0967,36.1323,36.0967,36.0967,16100.0
2012-12-07 13:30:00,50.79,50.81,50.78,50.78,11000.0,36.0896,36.1038,36.0825,36.0825,11000.0
2012-12-07 13:35:00,50.79,50.81,50.79,50.81,12400.0,36.0896,36.1038,36.0896,36.1038,12400.0
2012-12-07 13:40:00,50.81,50.82,50.68,50.68,26100.0,36.1038,36.111,36.0115,36.0115,26100.0
2012-12-07 13:45:00,50.68,50.7,50.68,50.7,8900.0,36.0115,36.0257,36.0115,36.0257,8900.0
2012-12-07 13:50:00,50.69,50.74,50.69,50.71,14000.0,36.0186,36.0541,36.0186,36.0328,14000.0
2012-12-07 13:55:00,50.71,50.72,50.68,50.71,19600.0,36.0328,36.0399,36.0115,36.0328,19600.0
2012-12-07 14:00:00,50.72,50.73,50.7,50.72,16500.0,36.0399,36.047,36.0257,36.0399,16500.0
2012-12-07 14:05:00,50.71,50.72,50.69,50.7,16200.0,36.0328,36.0399,36.0186,36.0257,16200.0
2012-12-07 14:10:00,50.7,50.73,50.7,50.71,11700.0,36.0257,36.047,36.0257,36.0328,11700.0
2012-12-07 14:15:00,50.71,50.73,50.71,50.72,20400.0,36.0328,36.047,36.0328,36.0399,20400.0
2012-12-07 14:20:00,50.72,50.77,50.72,50.77,13500.0,36.0399,36.0754,36.0399,36.0754,13500.0
2012-12-07 14:25:00,50.78,50.8,50.75,50.79,16300.0,36.0825,36.0967,36.0612,36.0896,16300.0
2012-12-07 14:30:00,50.79,50.82,50.78,50.79,23300.0,36.0896,36.111,36.0825,36.0896,23300.0
2012-12-07 14:35:00,50.8,50.84,50.78,50.81,15000.0,36.0967,36.1252,36.0825,36.1038,15000.0
2012-12-07 14:40:00,50.81,50.83,50.79,50.81,19400.0,36.1038,36.1181,36.0896,36.1038,19400.0
2012-12-07 14:45:00,50.8,50.82,50.78,50.78,22000.0,36.0967,36.111,36.0825,36.0825,22000.0
2012-12-07 14:50:00,50.78,50.8,50.78,50.78,23000.0,36.0825,36.0967,36.0825,36.0825,23000.0
2012-12-07 14:55:00,50.78,50.8,50.78,50.79,11500.0,36.0825,36.0967,36.0825,36.0896,11500.0
2012-12-07 15:00:00,50.8,50.8,50.77,50.78,35900.0,36.0967,36.0967,36.0754,36.0825,35900.0
2012-12-07 15:05:00,50.78,50.8,50.75,50.78,28100.0,36.0825,36.0967,36.0612,36.0825,28100.0
2012-12-07 15:10:00,50.79,50.8,50.76,50.78,17000.0,36.0896,36.0967,36.0683,36.0825,17000.0
2012-12-07 15:15:00,50.77,50.79,50.76,50.78,27300.0,36.0754,36.0896,36.0683,36.0825,27300.0
2012-12-07 15:20:00,50.77,50.78,50.73,50.75,37800.0,36.0754,36.0825,36.047,36.0612,37800.0
2012-12-07 15:25:00,50.74,50.75,50.71,50.75,32400.0,36.0541,36.0612,36.0328,36.0612,32400.0
2012-12-07 15:30:00,50.75,50.76,50.73,50.76,74200.0,36.0612,36.0683,36.047,36.0683,74200.0
2012-12-07 15:35:00,50.76,50.8,50.74,50.78,38600.0,36.0683,36.0967,36.0541,36.0825,38600.0
2012-12-07 15:40:00,50.78,50.79,50.77,50.78,31100.0,36.0825,36.0896,36.0754,36.0825,31100.0
2012-12-07 15:45:00,50.79,50.85,50.79,50.82,46200.0,36.0896,36.1323,36.0896,36.111,46200.0
2012-12-07 15:50:00,50.82,50.85,50.81,50.85,34700.0,36.111,36.1323,36.1038,36.1323,34700.0
2012-12-07 15:55:00,50.84,50.89,50.8,50.86,96700.0,36.1252,36.1607,36.0967,36.1394,96700.0
2012-12-10 09:30:00,50.85,51.0,50.79,51.0,114200.0,36.1323,36.2389,36.0896,36.2389,114200.0
2012-12-10 09:35:00,51.0,51.15,50.94,51.1,59000.0,36.2389,36.3454,36.1962,36.3099,59000.0
2012-12-10 09:40:00,51.12,51.18,51.04,51.15,31000.0,36.3241,36.3668,36.2673,36.3454,31000.0
2012-12-10 09:45:00,51.16,51.28,51.15,51.25,47900.0,36.3525,36.4378,36.3454,36.4165,47900.0
2012-12-10 09:50:00,51.26,51.29,51.25,51.28,28800.0,36.4236,36.4449,36.4165,36.4378,28800.0
2012-12-10 09:55:00,51.28,51.28,51.19,51.21,36200.0,36.4378,36.4378,36.3739,36.3881,36200.0
2012-12-10 10:00:00,51.23,51.26,51.21,51.25,24200.0,36.4023,36.4236,36.3881,36.4165,24200.0
2012-12-10 10:05:00,51.24,51.26,51.21,51.24,27400.0,36.4094,36.4236,36.3881,36.4094,27400.0
2012-12-10 10:10:00,51.25,51.3,51.19,51.22,42700.0,36.4165,36.452,36.3739,36.3952,42700.0
2012-12-10 10:15:00,51.2,51.2,51.13,51.18,21900.0,36.381,36.381,36.3312,36.3668,21900.0
2012-12-10 10:20:00,51.18,51.19,51.15,51.15,18200.0,36.3668,36.3739,36.3454,36.3454,18200.0
2012-12-10 10:25:00,51.16,51.19,51.15,51.17,9300.0,36.3525,36.3739,36.3454,36.3596,9300.0
2012-12-10 10:30:00,51.16,51.19,51.16,51.16,13400.0,36.3525,36.3739,36.3525,36.3525,13400.0
2012-12-10 10:35:00,51.16,51.18,51.14,51.14,24700.0,36.3525,36.3668,36.3383,36.3383,24700.0
2012-12-10 10:40:00,51.14,51.16,51.12,51.14,16900.0,36.3383,36.3525,36.3241,36.3383,16900.0
2012-12-10 10:45:00,51.13,51.16,51.11,51.14,14100.0,36.3312,36.3525,36.317,36.3383,14100.0
2012-12-10 10:50:00,51.13,51.14,51.06,51.11,16600.0,36.3312,36.3383,36.2815,36.317,16600.0
2012-12-10 10:55:00,51.11,51.2,51.1,51.16,24600.0,36.317,36.381,36.3099,36.3525,24600.0
2012-12-10 11:00:00,51.16,51.18,51.11,51.12,13200.0,36.3525,36.3668,36.317,36.3241,13200.0
2012-12-10 11:05:00,51.12,51.16,51.08,51.14,31400.0,36.3241,36.3525,36.2957,36.3383,31400.0
2012-12-10 11:10:00,51.14,51.16,51.12,51.14,15900.0,36.3383,36.3525,36.3241,36.3383,15900.0
2012-12-10 11:15:00,51.15,51.17,51.13,51.16,23100.0,36.3454,36.3596,36.3312,36.3525,23100.0
2012-12-10 11:20:00,51.16,51.17,51.1,51.12,28300.0,36.3525,36.3596,36.3099,36.3241,28300.0
2012-12-10 11:25:00,51.11,51.15,51.08,51.11,85500.0,36.317,36.3454,36.2957,36.317,85500.0
2012-12-10 11:30:00,51.11,51.16,51.11,51.14,18900.0,36.317,36.3525,36.317,36.3383,18900.0
2012-12-10 11:35:00,51.13,51.15,51.09,51.1,20700.0,36.3312,36.3454,36.3028,36.3099,20700.0
2012-12-10 11:40:00,51.1,51.1,51.03,51.04,21200.0,36.3099,36.3099,36.2602,36.2673,21200.0
2012-12-10 11:45:00,51.04,51.09,51.03,51.07,12900.0,36.2673,36.3028,36.2602,36.2886,12900.0
2012-12-10 11:50:00,51.07,51.09,51.03,51.04,6700.0,36.2886,36.3028,36.2602,36.2673,6700.0
2012-12-10 11:55:00,51.04,51.08,51.0,51.08,17600.0,36.2673,36.2957,36.2389,36.2957,17600.0
2012-12-10 12:00:00,51.08,51.18,51.08,51.17,19000.0,36.2957,36.3668,36.2957,36.3596,19000.0
2012-12-10 12:05:00,51.17,51.2,51.15,51.2,9200.0,36.3596,36.381,36.3454,36.381,9200.0
2012-12-10 12:10:00,51.19,51.2,51.17,51.2,11900.0,36.3739,36.381,36.3596,36.381,11900.0
2012-12-10 12:15:00,51.2,51.21,51.16,51.18,15300.0,36.381,36.3881,36.3525,36.3668,15300.0
2012-12-10 12:20:00,51.17,51.21,51.17,51.18,10900.0,36.3596,36.3881,36.3596,36.3668,10900.0
2012-12-10 12:25:00,51.18,51.21,51.18,51.21,19900.0,36.3668,36.3881,36.3668,36.3881,19900.0
2012-12-10 12:30:00,51.2,51.23,51.2,51.21,19600.0,36.381,36.4023,36.381,36.3881,19600.0
2012-12-10 12:35:00,51.21,51.22,51.2,51.21,8800.0,36.3881,36.3952,36.381,36.3881,8800.0
2012-12-10 12:40:00,51.22,51.23,51.2,51.2,11600.0,36.3952,36.4023,36.381,36.381,11600.0
2012-12-10 12:45:00,51.21,51.22,51.2,51.2,15000.0,36.3881,36.3952,36.381,36.381,15000.0
2012-12-10 12:50:00,51.2,51.23,51.2,51.21,11300.0,36.381,36.4023,36.381,36.3881,11300.0
2012-12-10 12:55:00,51.2,51.22,51.2,51.21,8000.0,36.381,36.3952,36.381,36.3881,8000.0
2012-12-10 13:00:00,51.2,51.21,51.16,51.18,23500.0,36.381,36.3881,36.3525,36.3668,23500.0
2012-12-10 13:05:00,51.17,51.18,51.16,51.16,8800.0,36.3596,36.3668,36.3525,36.3525,8800.0
2012-12-10 13:10:00,51.17,51.18,51.16,51.17,8800.0,36.3596,36.3668,36.3525,36.3596,8800.0
2012-12-10 13:15:00,51.17,51.18,51.16,51.16,11700.0,36.3596,36.3668,36.3525,36.3525,11700.0
2012-12-10 13:20:00,51.16,51.18,51.16,51.17,8900.0,36.3525,36.3668,36.3525,36.3596,8900.0
2012-12-10 13:25:00,51.16,51.19,51.16,51.16,11000.0,36.3525,36.3739,36.3525,36.3525,11000.0
2012-12-10 13:30:00,51.16,51.21,51.14,51.18,34500.0,36.3525,36.3881,36.3383,36.3668,34500.0
2012-12-10 13:35:00,51.2,51.22,51.18,51.21,22900.0,36.381,36.3952,36.3668,36.3881,22900.0
2012-12-10 13:40:00,51.19,51.22,51.19,51.2,15400.0,36.3739,36.3952,36.3739,36.381,15400.0
2012-12-10 13:45:00,51.2,51.22,51.18,51.18,14900.0,36.381,36.3952,36.3668,36.3668,14900.0
2012-12-10 13:50:00,51.19,51.21,51.15,51.17,20900.0,36.3739,36.3881,36.3454,36.3596,20900.0
2012-12-10 13:55:00,51.16,51.16,51.15,51.15,15000.0,36.3525,36.3525,36.3454,36.3454,15000.0
2012-12-10 14:00:00,51.16,51.18,51.16,51.17,13500.0,36.3525,36.3668,36.3525,36.3596,13500.0
2012-12-10 14:05:00,51.18,51.18,51.15,51.15,17400.0,36.3668,36.3668,36.3454,36.3454,17400.0
2012-12-10 14:10:00,51.15,51.18,51.14,51.18,19800.0,36.3454,36.3668,36.3383,36.3668,19800.0
2012-12-10 14:15:00,51.18,51.22,51.18,51.21,26600.0,36.3668,36.3952,36.3668,36.3881,26600.0
2012-12-10 14:20:00,51.21,51.23,51.21,51.21,8500.0,36.3881,36.4023,36.3881,36.3881,8500.0
2012-12-10 14:25:00,51.22,51.26,51.21,51.23,22100.0,36.3952,36.4236,36.3881,36.4023,22100.0
2012-12-10 14:30:00,51.22,51.24,51.18,51.2,16800.0,36.3952,36.4094,36.3668,36.381,16800.0
2012-12-10 14:35:00,51.2,51.22,51.17,51.17,24400.0,36.381,36.3952,36.3596,36.3596,24400.0
2012-12-10 14:40:00,51.16,51.22,51.16,51.21,12200.0,36.3525,36.3952,36.3525,36.3881,12200.0
2012-12-10 14:45:00,51.21,51.21,51.17,51.18,18400.0,36.3881,36.3881,36.3596,36.3668,18400.0
2012-12-10 14:50:00,51.18,51.22,51.17,51.21,24000.0,36.3668,36.3952,36.3596,36.3881,24000.0
2012-12-10 14:55:00,51.22,51.24,51.18,51.21,24800.0,36.3952,36.4094,36.3668,36.3881,24800.0
2012-12-10 15:00:00,51.21,51.22,51.19,51.2,27100.0,36.3881,36.3952,36.3739,36.381,27100.0
2012-12-10 15:05:00,51.2,51.21,51.17,51.19,17100.0,36.381,36.3881,36.3596,36.3739,17100.0
2012-12-10 15:10:00,51.2,51.25,51.18,51.23,19500.0,36.381,36.4165,36.3668,36.4023,19500.0
2012-12-10 15:15:00,51.23,51.26,51.21,51.22,18900.0,36.4023,36.4236,36.3881,36.3952,18900.0
2012-12-10 15:20:00,51.22,51.25,51.21,51.21,21300.0,36.3952,36.4165,36.3881,36.3881,21300.0
2012-12-10 15:25:00,51.21,51.25,51.19,51.25,27500.0,36.3881,36.4165,36.3739,36.4165,27500.0
2012-12-10 15:30:00,51.23,51.26,51.2,51.2,26700.0,36.4023,36.4236,36.381,36.381,26700.0
2012-12-10 15:35:00,51.21,51.25,51.2,51.23,20700.0,36.3881,36.4165,36.381,36.4023,20700.0
2012-12-10 15:40:00,51.23,51.25,51.21,51.22,37100.0,36.4023,36.4165,36.3881,36.3952,37100.0
2012-12-10 15:45:00,51.23,51.25,51.21,51.21,72500.0,36.4023,36.4165,36.3881,36.3881,72500.0
2012-12-10 15:50:00,51.22,51.25,51.2,51.22,66200.0,36.3952,36.4165,36.381,36.3952,66200.0
2012-12-10 15:55:00,51.23,51.24,51.22,51.23,138100.0,36.4023,36.4094,36.3952,36.4023,138100.0
2012-12-11 09:30:00,51.54,51.54,51.25,51.43,68500.0,36.6226,36.6226,36.4165,36.5444,68500.0
2012-12-11 09:35:00,51.44,51.48,51.31,51.36,14700.0,36.5515,36.5799,36.4591,36.4947,14700.0
2012-12-11 09:40:00,51.33,51.39,51.26,51.28,16500.0,36.4733,36.516,36.4236,36.4378,16500.0
2012-12-11 09:45:00,51.28,51.36,51.24,51.35,25000.0,36.4378,36.4947,36.4094,36.4876,25000.0
2012-12-11 09:50:00,51.36,51.48,51.34,51.46,34000.0,36.4947,36.5799,36.4804,36.5657,34000.0
2012-12-11 09:55:00,51.47,51.49,51.44,51.47,23100.0,36.5728,36.587,36.5515,36.5728,23100.0
2012-12-11 10:00:00,51.47,51.59,51.47,51.56,79000.0,36.5728,36.6581,36.5728,36.6368,79000.0
2012-12-11 10:05:00,51.56,51.65,51.54,51.59,60600.0,36.6368,36.7007,36.6226,36.6581,60600.0
2012-12-11 10:10:00,51.61,51.65,51.5,51.56,59000.0,36.6723,36.7007,36.5941,36.6368,59000.0
2012-12-11 10:15:00,51.55,51.57,51.49,51.51,30000.0,36.6297,36.6439,36.587,36.6012,30000.0
2012-12-11 10:20:00,51.52,51.54,51.47,51.49,51300.0,36.6083,36.6226,36.5728,36.587,51300.0
2012-12-11 10:25:00,51.48,51.53,51.46,51.52,32000.0,36.5799,36.6155,36.5657,36.6083,32000.0
2012-12-11 10:30:00,51.52,51.55,51.5,51.51,13900.0,36.6083,36.6297,36.5941,36.6012,13900.0
2012-12-11 10:35:00,51.51,51.6,51.5,51.58,18500.0,36.6012,36.6652,36.5941,36.651,18500.0
2012-12-11 10:40:00,51.59,51.65,51.59,51.62,30000.0,36.6581,36.7007,36.6581,36.6794,30000.0
2012-12-11 10:45:00,51.62,51.68,51.62,51.63,34600.0,36.6794,36.722,36.6794,36.6865,34600.0
2012-12-11 10:50:00,51.63,51.67,51.59,51.6,25400.0,36.6865,36.7149,36.6581,36.6652,25400.0
2012-12-11 10:55:00,51.6,51.64,51.59,51.6,11100.0,36.6652,36.6936,36.6581,36.6652,11100.0
2012-12-11 11:00:00,51.61,51.64,51.59,51.61,21400.0,36.6723,36.6936,36.6581,36.6723,21400.0
2012-12-11 11:05:00,51.61,51.62,51.54,51.59,27500.0,36.6723,36.6794,36.6226,36.6581,27500.0
2012-12-11 11:10:00,51.6,51.64,51.59,51.62,21400.0,36.6652,36.6936,36.6581,36.6794,21400.0
2012-12-11 11:15:00,51.63,51.64,51.58,51.58,25700.0,36.6865,36.6936,36.651,36.651,25700.0
2012-12-11 11:20:00,51.58,51.74,51.58,51.63,56000.0,36.651,36.7647,36.651,36.6865,56000.0
2012-12-11 11:25:00,51.63,51.65,51.57,51.58,29100.0,36.6865,36.7007,36.6439,36.651,29100.0
2012-12-11 11:30:00,51.58,51.65,51.58,51.65,44600.0,36.651,36.7007,36.651,36.7007,44600.0
2012-12-11 11:35:00,51.65,51.68,51.63,51.66,44000.0,36.7007,36.722,36.6865,36.7078,44000.0
2012-12-11 11:40:00,51.66,51.74,51.66,51.74,31300.0,36.7078,36.7647,36.7078,36.7647,31300.0
2012-12-11 11:45:00,51.74,51.77,51.73,51.76,22300.0,36.7647,36.786,36.7576,36.7789,22300.0
2012-12-11 11:50:00,51.76,51.78,51.74,51.74,20200.0,36.7789,36.7931,36.7647,36.7647,20200.0
2012-12-11 11:55:00,51.75,51.75,51.7,51.7,21900.0,36.7718,36.7718,36.7362,36.7362,21900.0
2012-12-11 12:00:00,51.7,51.7,51.56,51.59,33100.0,36.7362,36.7362,36.6368,36.6581,33100.0
2012-12-11 12:05:00,51.59,51.63,51.58,51.6,21800.0,36.6581,36.6865,36.651,36.6652,21800.0
2012-12-11 12:10:00,51.59,51.67,51.58,51.67,18000.0,36.6581,36.7149,36.651,36.7149,18000.0
2012-12-11 12:15:00,51.66,51.68,51.64,51.66,22100.0,36.7078,36.722,36.6936,36.7078,22100.0
2012-12-11 12:20:00,51.66,51.76,51.66,51.74,21000.0,36.7078,36.7789,36.7078,36.7647,21000.0
2012-12-11 12:25:00,51.76,51.76,51.72,51.73,9800.0,36.7789,36.7789,36.7505,36.7576,9800.0
2012-12-11 12:30:00,51.73,51.74,51.69,51.7,9100.0,36.7576,36.7647,36.7291,36.7362,9100.0
2012-12-11 12:35:00,51.7,51.73,51.69,51.71,15400.0,36.7362,36.7576,36.7291,36.7434,15400.0
2012-12-11 12:40:00,51.72,51.73,51.66,51.68,13400.0,36.7505,36.7576,36.7078,36.722,13400.0
2012-12-11 12:45:00,51.68,51.69,51.65,51.66,19100.0,36.722,36.7291,36.7007,36.7078,19100.0
2012-12-11 12:50:00,51.67,51.73,51.67,51.71,29200.0,36.7149,36.7576,36.7149,36.7434,29200.0
2012-12-11 12:55:00,51.7,51.73,51.7,51.73,21400.0,36.7362,36.7576,36.7362,36.7576,21400.0
2012-12-11 13:00:00,51.72,51.73,51.7,51.72,12000.0,36.7505,36.7576,36.7362,36.7505,12000.0
2012-12-11 13:05:00,51.72,51.72,51.7,51.7,14400.0,36.7505,36.7505,36.7362,36.7362,14400.0
2012-12-11 13:10:00,51.71,51.73,51.7,51.7,26900.0,36.7434,36.7576,36.7362,36.7362,26900.0
2012-12-11 13:15:00,51.71,51.74,51.7,51.72,26100.0,36.7434,36.7647,36.7362,36.7505,26100.0
2012-12-11 13:20:00,51.72,51.74,51.71,51.71,10500.0,36.7505,36.7647,36.7434,36.7434,10500.0
2012-12-11 13:25:00,51.7,51.71,51.67,51.7,26600.0,36.7362,36.7434,36.7149,36.7362,26600.0
2012-12-11 13:30:00,51.69,51.7,51.66,51.7,11800.0,36.7291,36.7362,36.7078,36.7362,11800.0
2012-12-11 13:35:00,51.69,51.71,51.67,51.68,18900.0,36.7291,36.7434,36.7149,36.722,18900.0
2012-12-11 13:40:00,51.68,51.72,51.68,51.7,21200.0,36.722,36.7505,36.722,36.7362,21200.0
2012-12-11 13:45:00,51.71,51.74,51.7,51.73,24800.0,36.7434,36.7647,36.7362,36.7576,24800.0
2012-12-11 13:50:00,51.73,51.74,51.71,51.71,18300.0,36.7576,36.7647,36.7434,36.7434,18300.0
2012-12-11 13:55:00,51.71,51.72,51.7,51.72,22400.0,36.7434,36.7505,36.7362,36.7505,22400.0
2012-12-11 14:00:00,51.71,51.73,51.71,51.71,17700.0,36.7434,36.7576,36.7434,36.7434,17700.0
2012-12-11 14:05:00,51.71,51.72,51.69,51.71,46700.0,36.7434,36.7505,36.7291,36.7434,46700.0
2012-12-11 14:10:00,51.72,51.72,51.69,51.69,24400.0,36.7505,36.7505,36.7291,36.7291,24400.0
2012-12-11 14:15:00,51.69,51.72,51.69,51.7,13300.0,36.7291,36.7505,36.7291,36.7362,13300.0
2012-12-11 14:20:00,51.69,51.74,51.68,51.72,26000.0,36.7291,36.7647,36.722,36.7505,26000.0
2012-12-11 14:25:00,51.72,51.72,51.67,51.7,30900.0,36.7505,36.7505,36.7149,36.7362,30900.0
2012-12-11 14:30:00,51.69,51.71,51.65,51.67,20700.0,36.7291,36.7434,36.7007,36.7149,20700.0
2012-12-11 14:35:00,51.67,51.68,51.6,51.6,47700.0,36.7149,36.722,36.6652,36.6652,47700.0
2012-12-11 14:40:00,51.61,51.64,51.59,51.59,28800.0,36.6723,36.6936,36.6581,36.6581,28800.0
2012-12-11 14:45:00,51.59,51.6,51.54,51.58,33000.0,36.6581,36.6652,36.6226,36.651,33000.0
2012-12-11 14:50:00,51.57,51.58,51.55,51.56,23900.0,36.6439,36.651,36.6297,36.6368,23900.0
2012-12-11 14:55:00,51.57,51.58,51.54,51.56,16500.0,36.6439,36.651,36.6226,36.6368,16500.0
2012-12-11 15:00:00,51.56,51.56,51.49,51.5,45900.0,36.6368,36.6368,36.587,36.5941,45900.0
2012-12-11 15:05:00,51.5,51.51,51.44,51.51,40000.0,36.5941,36.6012,36.5515,36.6012,40000.0
2012-12-11 15:10:00,51.5,51.51,51.48,51.51,27800.0,36.5941,36.6012,36.5799,36.6012,27800.0
2012-12-11 15:15:00,51.51,51.51,51.41,51.43,49400.0,36.6012,36.6012,36.5302,36.5444,49400.0
2012-12-11 15:20:00,51.43,51.47,51.41,51.41,63200.0,36.5444,36.5728,36.5302,36.5302,63200.0
2012-12-11 15:25:00,51.42,51.49,51.39,51.49,50800.0,36.5373,36.587,36.516,36.587,50800.0
2012-12-11 15:30:00,51.49,51.51,51.46,51.5,38100.0,36.587,36.6012,36.5657,36.5941,38100.0
2012-12-11 15:35:00,51.5,51.56,51.49,51.51,44800.0,36.5941,36.6368,36.587,36.6012,44800.0
2012-12-11 15:40:00,51.52,51.57,51.51,51.54,61300.0,36.6083,36.6439,36.6012,36.6226,61300.0
2012-12-11 15:45:00,51.54,51.55,51.5,51.51,68400.0,36.6226,36.6297,36.5941,36.6012,68400.0
2012-12-11 15:50:00,51.51,51.55,51.49,51.52,66400.0,36.6012,36.6297,36.587,36.6083,66400.0
2012-12-11 15:55:00,51.53,51.54,51.48,51.52,137500.0,36.6155,36.6226,36.5799,36.6083,137500.0
2012-12-12 09:30:00,51.59,51.82,51.44,51.73,91400.0,36.6581,36.8215,36.5515,36.7576,91400.0
2012-12-12 09:35:00,51.71,51.79,51.63,51.73,51400.0,36.7434,36.8002,36.6865,36.7576,51400.0
2012-12-12 09:40:00,51.77,51.84,51.72,51.78,22900.0,36.786,36.8357,36.7505,36.7931,22900.0
2012-12-12 09:45:00,51.75,51.84,51.74,51.8,63600.0,36.7718,36.8357,36.7647,36.8073,63600.0
2012-12-12 09:50:00,51.81,51.84,51.77,51.78,13100.0,36.8144,36.8357,36.786,36.7931,13100.0
2012-12-12 09:55:00,51.79,51.81,51.66,51.69,41400.0,36.8002,36.8144,36.7078,36.7291,41400.0
2012-12-12 10:00:00,51.69,51.74,51.66,51.74,30500.0,36.7291,36.7647,36.7078,36.7647,30500.0
2012-12-12 10:05:00,51.74,51.76,51.69,51.76,39200.0,36.7647,36.7789,36.7291,36.7789,39200.0
2012-12-12 10:10:00,51.77,51.78,51.74,51.75,27300.0,36.786,36.7931,36.7647,36.7718,27300.0
2012-12-12 10:15:00,51.75,51.77,51.72,51.76,26500.0,36.7718,36.786,36.7505,36.7789,26500.0
2012-12-12 10:20:00,51.76,51.79,51.74,51.77,34100.0,36.7789,36.8002,36.7647,36.786,34100.0
2012-12-12 10:25:00,51.78,51.79,51.75,51.75,25800.0,36.7931,36.8002,36.7718,36.7718,25800.0
2012-12-12 10:30:00,51.76,51.82,51.74,51.82,31200.0,36.7789,36.8215,36.7647,36.8215,31200.0
2012-12-12 10:35:00,51.81,51.82,51.75,51.78,36600.0,36.8144,36.8215,36.7718,36.7931,36600.0
2012-12-12 10:40:00,51.79,51.79,51.75,51.78,32100.0,36.8002,36.8002,36.7718,36.7931,32100.0
2012-12-12 10:45:00,51.76,51.78,51.74,51.76,19900.0,36.7789,36.7931,36.7647,36.7789,19900.0
2012-12-12 10:50:00,51.75,51.76,51.74,51.75,21600.0,36.7718,36.7789,36.7647,36.7718,21600.0
2012-12-12 10:55:00,51.75,51.76,51.73,51.75,41100.0,36.7718,36.7789,36.7576,36.7718,41100.0
2012-12-12 11:00:00,51.75,51.76,51.73,51.76,53200.0,36.7718,36.7789,36.7576,36.7789,53200.0
2012-12-12 11:05:00,51.76,51.76,51.62,51.65,35700.0,36.7789,36.7789,36.6794,36.7007,35700.0
2012-12-12 11:10:00,51.65,51.66,51.63,51.64,30900.0,36.7007,36.7078,36.6865,36.6936,30900.0
2012-12-12 11:15:00,51.64,51.66,51.62,51.65,17100.0,36.6936,36.7078,36.6794,36.7007,17100.0
2012-12-12 11:20:00,51.66,51.66,51.55,51.55,39300.0,36.7078,36.7078,36.6297,36.6297,39300.0
2012-12-12 11:25:00,51.56,51.63,51.54,51.63,46600.0,36.6368,36.6865,36.6226,36.6865,46600.0
2012-12-12 11:30:00,51.62,51.69,51.62,51.69,10100.0,36.6794,36.7291,36.6794,36.7291,10100.0
2012-12-12 11:35:00,51.69,51.72,51.67,51.72,17200.0,36.7291,36.7505,36.7149,36.7505,17200.0
2012-12-12 11:40:00,51.71,51.76,51.7,51.74,15600.0,36.7434,36.7789,36.7362,36.7647,15600.0
2012-12-12 11:45:00,51.74,51.76,51.71,51.72,24800.0,36.7647,36.7789,36.7434,36.7505,24800.0
2012-12-12 11:50:00,51.72,51.73,51.69,51.69,13800.0,36.7505,36.7576,36.7291,36.7291,13800.0
2012-12-12 11:55:00,51.69,51.71,51.66,51.66,38500.0,36.7291,36.7434,36.7078,36.7078,38500.0
2012-12-12 12:00:00,51.67,51.67,51.65,51.66,21300.0,36.7149,36.7149,36.7007,36.7078,21300.0
2012-12-12 12:05:00,51.67,51.71,51.66,51.7,28900.0,36.7149,36.7434,36.7078,36.7362,28900.0
2012-12-12 12:10:00,51.7,51.78,51.7,51.77,28700.0,36.7362,36.7931,36.7362,36.786,28700.0
2012-12-12 12:15:00,51.77,51.78,51.73,51.76,21500.0,36.786,36.7931,36.7576,36.7789,21500.0
2012-12-12 12:20:00,51.76,51.78,51.75,51.75,9400.0,36.7789,36.7931,36.7718,36.7718,9400.0
2012-12-12 12:25:00,51.75,51.79,51.73,51.76,30300.0,36.7718,36.8002,36.7576,36.7789,30300.0
2012-12-12 12:30:00,51.76,51.84,51.65,51.73,58000.0,36.7789,36.8357,36.7007,36.7576,58000.0
2012-12-12 12:35:00,51.77,51.84,51.73,51.84,37100.0,36.786,36.8357,36.7576,36.8357,37100.0
2012-12-12 12:40:00,51.83,51.87,51.8,51.85,47200.0,36.8286,36.857,36.8073,36.8428,47200.0
2012-12-12 12:45:00,51.87,51.94,51.87,51.9,37000.0,36.857,36.9068,36.857,36.8784,37000.0
2012-12-12 12:50:00,51.9,52.0,51.89,51.99,36000.0,36.8784,36.9494,36.8713,36.9423,36000.0
2012-12-12 12:55:00,51.99,52.0,51.98,52.0,54500.0,36.9423,36.9494,36.9352,36.9494,54500.0
2012-12-12 13:00:00,51.99,52.05,51.98,52.0,74600.0,36.9423,36.9849,36.9352,36.9494,74600.0
2012-12-12 13:05:00,52.01,52.03,51.99,52.0,21300.0,36.9565,36.9707,36.9423,36.9494,21300.0
2012-12-12 13:10:00,52.02,52.04,51.99,52.02,34600.0,36.9636,36.9778,36.9423,36.9636,34600.0
2012-12-12 13:15:00,52.03,52.09,52.02,52.07,35700.0,36.9707,37.0134,36.9636,36.9992,35700.0
2012-12-12 13:20:00,52.08,52.11,52.07,52.1,57800.0,37.0063,37.0276,36.9992,37.0205,57800.0
2012-12-12 13:25:00,52.09,52.14,52.04,52.07,47300.0,37.0134,37.0489,36.9778,36.9992,47300.0
2012-12-12 13:30:00,52.05,52.09,52.0,52.0,37600.0,36.9849,37.0134,36.9494,36.9494,37600.0
2012-12-12 13:35:00,52.0,52.03,51.99,52.01,34200.0,36.9494,36.9707,36.9423,36.9565,34200.0
2012-12-12 13:40:00,52.02,52.03,51.97,52.0,49300.0,36.9636,36.9707,36.9281,36.9494,49300.0
2012-12-12 13:45:00,52.0,52.03,51.98,52.01,26200.0,36.9494,36.9707,36.9352,36.9565,26200.0
2012-12-12 13:50:00,52.01,52.02,51.98,52.01,34900.0,36.9565,36.9636,36.9352,36.9565,34900.0
2012-12-12 13:55:00,52.01,52.03,52.0,52.0,25900.0,36.9565,36.9707,36.9494,36.9494,25900.0
2012-12-12 14:00:00,52.0,52.05,51.98,52.04,25500.0,36.9494,36.9849,36.9352,36.9778,25500.0
2012-12-12 14:05:00,52.05,52.06,52.02,52.03,14200.0,36.9849,36.9921,36.9636,36.9707,14200.0
2012-12-12 14:10:00,52.04,52.06,52.02,52.04,14000.0,36.9778,36.9921,36.9636,36.9778,14000.0
2012-12-12 14:15:00,52.05,52.06,52.02,52.05,16800.0,36.9849,36.9921,36.9636,36.9849,16800.0
2012-12-12 14:20:00,52.04,52.06,51.97,52.01,55600.0,36.9778,36.9921,36.9281,36.9565,55600.0
2012-12-12 14:25:00,52.01,52.02,51.96,52.02,48400.0,36.9565,36.9636,36.921,36.9636,48400.0
2012-12-12 14:30:00,52.01,52.02,51.98,52.01,56100.0,36.9565,36.9636,36.9352,36.9565,56100.0
2012-12-12 14:35:00,52.02,52.05,51.97,51.98,39900.0,36.9636,36.9849,36.9281,36.9352,39900.0
2012-12-12 14:40:00,51.98,51.98,51.94,51.95,31600.0,36.9352,36.9352,36.9068,36.9139,31600.0
2012-12-12 14:45:00,51.96,52.01,51.94,51.99,32700.0,36.921,36.9565,36.9068,36.9423,32700.0
2012-12-12 14:50:00,51.99,52.0,51.93,51.93,20800.0,36.9423,36.9494,36.8997,36.8997,20800.0
2012-12-12 14:55:00,51.93,51.93,51.86,51.88,35900.0,36.8997,36.8997,36.8499,36.8642,35900.0
2012-12-12 15:00:00,51.87,51.92,51.78,51.79,44900.0,36.857,36.8926,36.7931,36.8002,44900.0
2012-12-12 15:05:00,51.78,51.88,51.78,51.86,51100.0,36.7931,36.8642,36.7931,36.8499,51100.0
2012-12-12 15:10:00,51.86,51.87,51.82,51.85,58700.0,36.8499,36.857,36.8215,36.8428,58700.0
2012-12-12 15:15:00,51.84,51.86,51.81,51.82,30600.0,36.8357,36.8499,36.8144,36.8215,30600.0
2012-12-12 15:20:00,51.82,51.84,51.7,51.72,34000.0,36.8215,36.8357,36.7362,36.7505,34000.0
2012-12-12 15:25:00,51.72,51.75,51.63,51.69,29700.0,36.7505,36.7718,36.6865,36.7291,29700.0
2012-12-12 15:30:00,51.69,51.8,51.69,51.76,75400.0,36.7291,36.8073,36.7291,36.7789,75400.0
2012-12-12 15:35:00,51.77,51.77,51.71,51.71,48400.0,36.786,36.786,36.7434,36.7434,48400.0
2012-12-12 15:40:00,51.72,51.73,51.66,51.66,61400.0,36.7505,36.7576,36.7078,36.7078,61400.0
2012-12-12 15:45:00,51.66,51.7,51.62,51.7,140900.0,36.7078,36.7362,36.6794,36.7362,140900.0
2012-12-12 15:50:00,51.69,51.71,51.66,51.68,65200.0,36.7291,36.7434,36.7078,36.722,65200.0
2012-12-12 15:55:00,51.68,51.68,51.59,51.62,306300.0,36.722,36.722,36.6581,36.6794,306300.0
2012-12-13 09:30:00,51.53,51.72,51.51,51.72,63900.0,36.6155,36.7505,36.6012,36.7505,63900.0
2012-12-13 09:35:00,51.74,51.87,51.74,51.79,22900.0,36.7647,36.857,36.7647,36.8002,22900.0
2012-12-13 09:40:00,51.8,51.82,51.67,51.73,21300.0,36.8073,36.8215,36.7149,36.7576,21300.0
2012-12-13 09:45:00,51.73,51.85,51.72,51.81,102800.0,36.7576,36.8428,36.7505,36.8144,102800.0
2012-12-13 09:50:00,51.81,51.93,51.8,51.93,105800.0,36.8144,36.8997,36.8073,36.8997,105800.0
2012-12-13 09:55:00,51.9,51.96,51.85,51.94,36400.0,36.8784,36.921,36.8428,36.9068,36400.0
2012-12-13 10:00:00,51.95,52.01,51.93,51.99,42100.0,36.9139,36.9565,36.8997,36.9423,42100.0
2012-12-13 10:05:00,52.0,52.01,51.95,51.99,25000.0,36.9494,36.9565,36.9139,36.9423,25000.0
2012-12-13 10:10:00,51.99,52.02,51.97,52.0,27400.0,36.9423,36.9636,36.9281,36.9494,27400.0
2012-12-13 10:15:00,52.01,52.01,51.95,51.99,33500.0,36.9565,36.9565,36.9139,36.9423,33500.0
2012-12-13 10:20:00,52.0,52.01,51.98,52.0,33100.0,36.9494,36.9565,36.9352,36.9494,33100.0
2012-12-13 10:25:00,51.99,52.02,51.97,52.01,17500.0,36.9423,36.9636,36.9281,36.9565,17500.0
2012-12-13 10:30:00,52.0,52.02,51.91,51.93,38000.0,36.9494,36.9636,36.8855,36.8997,38000.0
2012-12-13 10:35:00,51.94,51.98,51.92,51.94,44300.0,36.9068,36.9352,36.8926,36.9068,44300.0
2012-12-13 10:40:00,51.94,51.96,51.9,51.95,50200.0,36.9068,36.921,36.8784,36.9139,50200.0
2012-12-13 10:45:00,51.95,51.95,51.83,51.83,23900.0,36.9139,36.9139,36.8286,36.8286,23900.0
2012-12-13 10:50:00,51.83,51.86,51.76,51.77,19900.0,36.8286,36.8499,36.7789,36.786,19900.0
2012-12-13 10:55:00,51.77,51.78,51.73,51.76,22400.0,36.786,36.7931,36.7576,36.7789,22400.0
2012-12-13 11:00:00,51.76,51.76,51.72,51.74,21500.0,36.7789,36.7789,36.7505,36.7647,21500.0
2012-12-13 11:05:00,51.73,51.74,51.64,51.66,21000.0,36.7576,36.7647,36.6936,36.7078,21000.0
2012-12-13 11:10:00,51.65,51.68,51.61,51.62,26400.0,36.7007,36.722,36.6723,36.6794,26400.0
2012-12-13 11:15:00,51.62,51.71,51.58,51.7,22400.0,36.6794,36.7434,36.651,36.7362,22400.0
2012-12-13 11:20:00,51.7,51.71,51.65,51.65,11500.0,36.7362,36.7434,36.7007,36.7007,11500.0
2012-12-13 11:25:00,51.65,51.66,51.59,51.63,28100.0,36.7007,36.7078,36.6581,36.6865,28100.0
2012-12-13 11:30:00,51.64,51.65,51.58,51.61,23800.0,36.6936,36.7007,36.651,36.6723,23800.0
2012-12-13 11:35:00,51.61,51.65,51.53,51.55,34400.0,36.6723,36.7007,36.6155,36.6297,34400.0
2012-12-13 11:40:00,51.55,51.55,51.5,51.52,29200.0,36.6297,36.6297,36.5941,36.6083,29200.0
2012-12-13 11:45:00,51.52,51.57,51.52,51.52,15500.0,36.6083,36.6439,36.6083,36.6083,15500.0
2012-12-13 11:50:00,51.52,51.59,51.51,51.57,19200.0,36.6083,36.6581,36.6012,36.6439,19200.0
2012-12-13 11:55:00,51.58,51.58,51.55,51.56,11400.0,36.651,36.651,36.6297,36.6368,11400.0
2012-12-13 12:00:00,51.56,51.58,51.55,51.58,17300.0,36.6368,36.651,36.6297,36.651,17300.0
2012-12-13 12:05:00,51.57,51.6,51.57,51.59,15400.0,36.6439,36.6652,36.6439,36.6581,15400.0
2012-12-13 12:10:00,51.59,51.63,51.55,51.63,32000.0,36.6581,36.6865,36.6297,36.6865,32000.0
2012-12-13 12:15:00,51.63,51.63,51.6,51.61,26000.0,36.6865,36.6865,36.6652,36.6723,26000.0
2012-12-13 12:20:00,51.6,51.63,51.6,51.63,16400.0,36.6652,36.6865,36.6652,36.6865,16400.0
2012-12-13 12:25:00,51.63,51.63,51.57,51.58,23700.0,36.6865,36.6865,36.6439,36.651,23700.0
2012-12-13 12:30:00,51.59,51.62,51.58,51.61,17300.0,36.6581,36.6794,36.651,36.6723,17300.0
2012-12-13 12:35:00,51.6,51.61,51.59,51.6,39300.0,36.6652,36.6723,36.6581,36.6652,39300.0
2012-12-13 12:40:00,51.6,51.6,51.55,51.59,61700.0,36.6652,36.6652,36.6297,36.6581,61700.0
2012-12-13 12:45:00,51.6,51.62,51.57,51.62,19200.0,36.6652,36.6794,36.6439,36.6794,19200.0
2012-12-13 12:50:00,51.6,51.61,51.6,51.6,18900.0,36.6652,36.6723,36.6652,36.6652,18900.0
2012-12-13 12:55:00,51.6,51.64,51.6,51.63,17700.0,36.6652,36.6936,36.6652,36.6865,17700.0
2012-12-13 13:00:00,51.63,51.64,51.56,51.56,14400.0,36.6865,36.6936,36.6368,36.6368,14400.0
2012-12-13 13:05:00,51.57,51.59,51.54,51.55,23500.0,36.6439,36.6581,36.6226,36.6297,23500.0
2012-12-13 13:10:00,51.54,51.55,51.5,51.51,23600.0,36.6226,36.6297,36.5941,36.6012,23600.0
2012-12-13 13:15:00,51.51,51.56,51.51,51.52,18600.0,36.6012,36.6368,36.6012,36.6083,18600.0
2012-12-13 13:20:00,51.52,51.54,51.51,51.54,10800.0,36.6083,36.6226,36.6012,36.6226,10800.0
2012-12-13 13:25:00,51.53,51.54,51.47,51.49,30300.0,36.6155,36.6226,36.5728,36.587,30300.0
2012-12-13 13:30:00,51.49,51.53,51.48,51.52,37200.0,36.587,36.6155,36.5799,36.6083,37200.0
2012-12-13 13:35:00,51.53,51.53,51.49,51.49,16500.0,36.6155,36.6155,36.587,36.587,16500.0
2012-12-13 13:40:00,51.5,51.51,51.47,51.5,22700.0,36.5941,36.6012,36.5728,36.5941,22700.0
2012-12-13 13:45:00,51.51,51.52,51.43,51.48,42300.0,36.6012,36.6083,36.5444,36.5799,42300.0
2012-12-13 13:50:00,51.47,51.53,51.45,51.53,25800.0,36.5728,36.6155,36.5586,36.6155,25800.0
2012-12-13 13:55:00,51.52,51.53,51.51,51.52,11100.0,36.6083,36.6155,36.6012,36.6083,11100.0
2012-12-13 14:00:00,51.53,51.54,51.47,51.47,15800.0,36.6155,36.6226,36.5728,36.5728,15800.0
2012-12-13 14:05:00,51.47,51.49,51.44,51.49,27500.0,36.5728,36.587,36.5515,36.587,27500.0
2012-12-13 14:10:00,51.48,51.5,51.42,51.44,24900.0,36.5799,36.5941,36.5373,36.5515,24900.0
2012-12-13 14:15:00,51.44,51.47,51.43,51.45,21000.0,36.5515,36.5728,36.5444,36.5586,21000.0
2012-12-13 14:20:00,51.44,51.5,51.43,51.48,35300.0,36.5515,36.5941,36.5444,36.5799,35300.0
2012-12-13 14:25:00,51.49,51.54,51.48,51.54,32000.0,36.587,36.6226,36.5799,36.6226,32000.0
2012-12-13 14:30:00,51.54,51.54,51.5,51.54,28900.0,36.6226,36.6226,36.5941,36.6226,28900.0
2012-12-13 14:35:00,51.54,51.54,51.5,51.5,29100.0,36.6226,36.6226,36.5941,36.5941,29100.0
2012-12-13 14:40:00,51.5,51.52,51.49,51.52,24800.0,36.5941,36.6083,36.587,36.6083,24800.0
2012-12-13 14:45:00,51.51,51.54,51.49,51.54,19500.0,36.6012,36.6226,36.587,36.6226,19500.0
2012-12-13 14:50:00,51.54,51.55,51.5,51.51,16900.0,36.6226,36.6297,36.5941,36.6012,16900.0
2012-12-13 14:55:00,51.51,51.52,51.49,51.52,16700.0,36.6012,36.6083,36.587,36.6083,16700.0
2012-12-13 15:00:00,51.52,51.54,51.51,51.54,25800.0,36.6083,36.6226,36.6012,36.6226,25800.0
2012-12-13 15:05:00,51.54,51.56,51.53,51.53,37500.0,36.6226,36.6368,36.6155,36.6155,37500.0
2012-12-13 15:10:00,51.53,51.56,51.52,51.55,54000.0,36.6155,36.6368,36.6083,36.6297,54000.0
2012-12-13 15:15:00,51.56,51.58,51.53,51.56,34600.0,36.6368,36.651,36.6155,36.6368,34600.0
2012-12-13 15:20:00,51.55,51.57,51.54,51.55,31100.0,36.6297,36.6439,36.6226,36.6297,31100.0
2012-12-13 15:25:00,51.55,51.56,51.53,51.55,17600.0,36.6297,36.6368,36.6155,36.6297,17600.0
2012-12-13 15:30:00,51.55,51.58,51.54,51.56,31300.0,36.6297,36.651,36.6226,36.6368,31300.0
2012-12-13 15:35:00,51.56,51.7,51.54,51.7,56500.0,36.6368,36.7362,36.6226,36.7362,56500.0
2012-12-13 15:40:00,51.69,51.77,51.68,51.72,33800.0,36.7291,36.786,36.722,36.7505,33800.0
2012-12-13 15:45:00,51.71,51.73,51.66,51.67,87200.0,36.7434,36.7576,36.7078,36.7149,87200.0
2012-12-13 15:50:00,51.68,51.69,51.64,51.67,44200.0,36.722,36.7291,36.6936,36.7149,44200.0
2012-12-13 15:55:00,51.68,51.71,51.61,51.66,140100.0,36.722,36.7434,36.6723,36.7078,140100.0
2012-12-14 09:30:00,51.4,51.63,51.4,51.61,106100.0,36.5231,36.6865,36.5231,36.6723,106100.0
2012-12-14 09:35:00,51.6,51.78,51.6,51.78,27200.0,36.6652,36.7931,36.6652,36.7931,27200.0
2012-12-14 09:40:00,51.76,51.84,51.73,51.8,34600.0,36.7789,36.8357,36.7576,36.8073,34600.0
2012-12-14 09:45:00,51.79,51.83,51.74,51.8,29900.0,36.8002,36.8286,36.7647,36.8073,29900.0
2012-12-14 09:50:00,51.8,51.82,51.78,51.81,37100.0,36.8073,36.8215,36.7931,36.8144,37100.0
2012-12-14 09:55:00,51.81,51.82,51.78,51.8,36600.0,36.8144,36.8215,36.7931,36.8073,36600.0
2012-12-14 10:00:00,51.81,51.84,51.8,51.83,39500.0,36.8144,36.8357,36.8073,36.8286,39500.0
2012-12-14 10:05:00,51.82,51.84,51.79,51.82,31700.0,36.8215,36.8357,36.8002,36.8215,31700.0
2012-12-14 10:10:00,51.81,51.9,51.8,51.89,73300.0,36.8144,36.8784,36.8073,36.8713,73300.0
2012-12-14 10:15:00,51.89,51.9,51.86,51.9,47700.0,36.8713,36.8784,36.8499,36.8784,47700.0
2012-12-14 10:20:00,51.9,51.91,51.85,51.89,39500.0,36.8784,36.8855,36.8428,36.8713,39500.0
2012-12-14 10:25:00,51.89,51.91,51.85,51.88,37700.0,36.8713,36.8855,36.8428,36.8642,37700.0
2012-12-14 10:30:00,51.9,51.92,51.88,51.92,27100.0,36.8784,36.8926,36.8642,36.8926,27100.0
2012-12-14 10:35:00,51.91,51.91,51.85,51.85,43500.0,36.8855,36.8855,36.8428,36.8428,43500.0
2012-12-14 10:40:00,51.85,51.92,51.83,51.91,50100.0,36.8428,36.8926,36.8286,36.8855,50100.0
2012-12-14 10:45:00,51.92,51.95,51.91,51.93,35600.0,36.8926,36.9139,36.8855,36.8997,35600.0
2012-12-14 10:50:00,51.93,51.93,51.9,51.91,18900.0,36.8997,36.8997,36.8784,36.8855,18900.0
2012-12-14 10:55:00,51.92,51.95,51.91,51.93,20100.0,36.8926,36.9139,36.8855,36.8997,20100.0
2012-12-14 11:00:00,51.94,51.94,51.9,51.93,21700.0,36.9068,36.9068,36.8784,36.8997,21700.0
2012-12-14 11:05:00,51.93,51.95,51.92,51.95,27100.0,36.8997,36.9139,36.8926,36.9139,27100.0
2012-12-14 11:10:00,51.94,51.95,51.93,51.95,46400.0,36.9068,36.9139,36.8997,36.9139,46400.0
2012-12-14 11:15:00,51.95,51.99,51.94,51.98,36500.0,36.9139,36.9423,36.9068,36.9352,36500.0
2012-12-14 11:20:00,51.98,52.01,51.98,52.0,59700.0,36.9352,36.9565,36.9352,36.9494,59700.0
2012-12-14 11:25:00,52.0,52.03,51.99,52.03,32300.0,36.9494,36.9707,36.9423,36.9707,32300.0
2012-12-14 11:30:00,52.03,52.06,52.03,52.04,77900.0,36.9707,36.9921,36.9707,36.9778,77900.0
2012-12-14 11:35:00,52.04,52.05,51.99,52.0,80900.0,36.9778,36.9849,36.9423,36.9494,80900.0
2012-12-14 11:40:00,52.0,52.01,51.93,51.94,32000.0,36.9494,36.9565,36.8997,36.9068,32000.0
2012-12-14 11:45:00,51.95,51.96,51.87,51.88,21000.0,36.9139,36.921,36.857,36.8642,21000.0
2012-12-14 11:50:00,51.88,51.89,51.82,51.83,24900.0,36.8642,36.8713,36.8215,36.8286,24900.0
2012-12-14 11:55:00,51.82,51.82,51.78,51.79,13500.0,36.8215,36.8215,36.7931,36.8002,13500.0
2012-12-14 12:00:00,51.79,51.97,51.79,51.97,33100.0,36.8002,36.9281,36.8002,36.9281,33100.0
2012-12-14 12:05:00,51.98,52.01,51.95,51.96,24200.0,36.9352,36.9565,36.9139,36.921,24200.0
2012-12-14 12:10:00,51.96,51.99,51.95,51.98,16800.0,36.921,36.9423,36.9139,36.9352,16800.0
2012-12-14 12:15:00,51.98,52.02,51.97,51.99,31000.0,36.9352,36.9636,36.9281,36.9423,31000.0
2012-12-14 12:20:00,52.0,52.05,51.99,52.04,55600.0,36.9494,36.9849,36.9423,36.9778,55600.0
2012-12-14 12:25:00,52.03,52.04,52.0,52.03,30900.0,36.9707,36.9778,36.9494,36.9707,30900.0
2012-12-14 12:30:00,52.03,52.05,52.02,52.04,35600.0,36.9707,36.9849,36.9636,36.9778,35600.0
2012-12-14 12:35:00,52.04,52.04,52.02,52.02,19100.0,36.9778,36.9778,36.9636,36.9636,19100.0
2012-12-14 12:40:00,52.02,52.03,52.01,52.02,24100.0,36.9636,36.9707,36.9565,36.9636,24100.0
2012-12-14 12:45:00,52.01,52.04,52.0,52.0,22600.0,36.9565,36.9778,36.9494,36.9494,22600.0
2012-12-14 12:50:00,52.0,52.05,52.0,52.03,41600.0,36.9494,36.9849,36.9494,36.9707,41600.0
2012-12-14 12:55:00,52.03,52.05,52.02,52.03,20300.0,36.9707,36.9849,36.9636,36.9707,20300.0
2012-12-14 13:00:00,52.03,52.05,52.0,52.01,16800.0,36.9707,36.9849,36.9494,36.9565,16800.0
2012-12-14 13:05:00,52.0,52.01,51.97,51.98,25000.0,36.9494,36.9565,36.9281,36.9352,25000.0
2012-12-14 13:10:00,51.97,51.98,51.95,51.95,16200.0,36.9281,36.9352,36.9139,36.9139,16200.0
2012-12-14 13:15:00,51.95,51.97,51.89,51.89,22800.0,36.9139,36.9281,36.8713,36.8713,22800.0
2012-12-14 13:20:00,51.89,52.03,51.88,51.92,104200.0,36.8713,36.9707,36.8642,36.8926,104200.0
2012-12-14 13:25:00,51.91,52.13,51.9,51.95,162400.0,36.8855,37.0418,36.8784,36.9139,162400.0
2012-12-14 13:30:00,51.94,51.96,51.9,51.9,89400.0,36.9068,36.921,36.8784,36.8784,89400.0
2012-12-14 13:35:00,51.91,52.0,51.91,51.98,23900.0,36.8855,36.9494,36.8855,36.9352,23900.0
2012-12-14 13:40:00,52.0,52.01,51.99,52.0,19000.0,36.9494,36.9565,36.9423,36.9494,19000.0
2012-12-14 13:45:00,52.01,52.07,52.01,52.04,18000.0,36.9565,36.9992,36.9565,36.9778,18000.0
2012-12-14 13:50:00,52.04,52.07,52.03,52.06,18300.0,36.9778,36.9992,36.9707,36.9921,18300.0
2012-12-14 13:55:00,52.05,52.11,52.05,52.1,23300.0,36.9849,37.0276,36.9849,37.0205,23300.0
2012-12-14 14:00:00,52.1,52.12,52.1,52.11,27600.0,37.0205,37.0347,37.0205,37.0276,27600.0
2012-12-14 14:05:00,52.1,52.13,52.1,52.13,32000.0,37.0205,37.0418,37.0205,37.0418,32000.0
2012-12-14 14:10:00,52.12,52.15,52.11,52.14,44800.0,37.0347,37.056,37.0276,37.0489,44800.0
2012-12-14 14:15:00,52.15,52.17,52.14,52.15,28300.0,37.056,37.0702,37.0489,37.056,28300.0
2012-12-14 14:20:00,52.15,52.16,52.15,52.15,23400.0,37.056,37.0631,37.056,37.056,23400.0
2012-12-14 14:25:00,52.16,52.16,52.13,52.14,46500.0,37.0631,37.0631,37.0418,37.0489,46500.0
2012-12-14 14:30:00,52.13,52.14,52.06,52.07,18300.0,37.0418,37.0489,36.9921,36.9992,18300.0
2012-12-14 14:35:00,52.06,52.08,52.05,52.05,32600.0,36.9921,37.0063,36.9849,36.9849,32600.0
2012-12-14 14:40:00,52.05,52.07,52.05,52.05,32300.0,36.9849,36.9992,36.9849,36.9849,32300.0
2012-12-14 14:45:00,52.05,52.07,52.03,52.03,23400.0,36.9849,36.9992,36.9707,36.9707,23400.0
2012-12-14 14:50:00,52.03,52.06,52.03,52.05,40600.0,36.9707,36.9921,36.9707,36.9849,40600.0
2012-12-14 14:55:00,52.05,52.05,51.9,51.92,36700.0,36.9849,36.9849,36.8784,36.8926,36700.0
2012-12-14 15:00:00,51.93,51.95,51.9,51.9,23700.0,36.8997,36.9139,36.8784,36.8784,23700.0
2012-12-14 15:05:00,51.9,51.9,51.75,51.76,34900.0,36.8784,36.8784,36.7718,36.7789,34900.0
2012-12-14 15:10:00,51.75,51.86,51.74,51.86,59400.0,36.7718,36.8499,36.7647,36.8499,59400.0
2012-12-14 15:15:00,51.85,51.87,51.84,51.85,37800.0,36.8428,36.857,36.8357,36.8428,37800.0
2012-12-14 15:20:00,51.86,51.91,51.85,51.85,53700.0,36.8499,36.8855,36.8428,36.8428,53700.0
2012-12-14 15:25:00,51.85,51.86,51.76,51.76,76800.0,36.8428,36.8499,36.7789,36.7789,76800.0
2012-12-14 15:30:00,51.77,51.83,51.75,51.77,71600.0,36.786,36.8286,36.7718,36.786,71600.0
2012-12-14 15:35:00,51.77,51.82,51.76,51.8,75800.0,36.786,36.8215,36.7789,36.8073,75800.0
2012-12-14 15:40:00,51.79,51.8,51.75,51.77,60100.0,36.8002,36.8073,36.7718,36.786,60100.0
2012-12-14 15:45:00,51.77,51.78,51.73,51.73,98600.0,36.786,36.7931,36.7576,36.7576,98600.0
2012-12-14 15:50:00,51.73,51.74,51.68,51.73,74800.0,36.7576,36.7647,36.722,36.7576,74800.0
2012-12-14 15:55:00,51.72,51.76,51.7,51.76,124800.0,36.7505,36.7789,36.7362,36.7789,124800.0
2012-12-17 09:30:00,52.03,52.11,51.85,52.09,82100.0,36.9707,37.0276,36.8428,37.0134,82100.0
2012-12-17 09:35:00,52.08,52.16,51.98,52.04,35500.0,37.0063,37.0631,36.9352,36.9778,35500.0
2012-12-17 09:40:00,52.05,52.15,52.01,52.14,42100.0,36.9849,37.056,36.9565,37.0489,42100.0
2012-12-17 09:45:00,52.15,52.16,52.04,52.06,17800.0,37.056,37.0631,36.9778,36.9921,17800.0
2012-12-17 09:50:00,52.07,52.21,52.07,52.21,27700.0,36.9992,37.0986,36.9992,37.0986,27700.0
2012-12-17 09:55:00,52.2,52.22,52.09,52.12,32600.0,37.0915,37.1057,37.0134,37.0347,32600.0
2012-12-17 10:00:00,52.12,52.16,52.07,52.16,33200.0,37.0347,37.0631,36.9992,37.0631,33200.0
2012-12-17 10:05:00,52.14,52.15,52.04,52.09,27300.0,37.0489,37.056,36.9778,37.0134,27300.0
2012-12-17 10:10:00,52.09,52.11,52.04,52.07,32000.0,37.0134,37.0276,36.9778,36.9992,32000.0
2012-12-17 10:15:00,52.07,52.08,51.96,51.99,25300.0,36.9992,37.0063,36.921,36.9423,25300.0
2012-12-17 10:20:00,51.99,51.99,51.91,51.93,33000.0,36.9423,36.9423,36.8855,36.8997,33000.0
2012-12-17 10:25:00,51.94,51.96,51.89,51.95,45700.0,36.9068,36.921,36.8713,36.9139,45700.0
2012-12-17 10:30:00,51.95,52.04,51.95,52.04,25200.0,36.9139,36.9778,36.9139,36.9778,25200.0
2012-12-17 10:35:00,52.05,52.08,51.96,51.97,52900.0,36.9849,37.0063,36.921,36.9281,52900.0
2012-12-17 10:40:00,51.98,51.99,51.93,51.95,21100.0,36.9352,36.9423,36.8997,36.9139,21100.0
2012-12-17 10:45:00,51.95,51.99,51.94,51.96,17500.0,36.9139,36.9423,36.9068,36.921,17500.0
2012-12-17 10:50:00,51.97,52.03,51.97,51.99,21600.0,36.9281,36.9707,36.9281,36.9423,21600.0
2012-12-17 10:55:00,51.99,52.0,51.94,51.95,26800.0,36.9423,36.9494,36.9068,36.9139,26800.0
2012-12-17 11:00:00,51.95,52.04,51.94,52.03,32900.0,36.9139,36.9778,36.9068,36.9707,32900.0
2012-12-17 11:05:00,52.03,52.09,52.02,52.04,36500.0,36.9707,37.0134,36.9636,36.9778,36500.0
2012-12-17 11:10:00,52.05,52.1,52.05,52.09,25600.0,36.9849,37.0205,36.9849,37.0134,25600.0
2012-12-17 11:15:00,52.09,52.14,52.08,52.13,32600.0,37.0134,37.0489,37.0063,37.0418,32600.0
2012-12-17 11:20:00,52.12,52.14,52.09,52.14,18700.0,37.0347,37.0489,37.0134,37.0489,18700.0
2012-12-17 11:25:00,52.14,52.16,52.06,52.06,42400.0,37.0489,37.0631,36.9921,36.9921,42400.0
2012-12-17 11:30:00,52.07,52.14,52.03,52.12,36500.0,36.9992,37.0489,36.9707,37.0347,36500.0
2012-12-17 11:35:00,52.12,52.14,52.1,52.12,12200.0,37.0347,37.0489,37.0205,37.0347,12200.0
2012-12-17 11:40:00,52.13,52.22,52.13,52.2,32100.0,37.0418,37.1057,37.0418,37.0915,32100.0
2012-12-17 11:45:00,52.2,52.23,52.17,52.17,18700.0,37.0915,37.1128,37.0702,37.0702,18700.0
2012-12-17 11:50:00,52.18,52.19,52.15,52.17,28800.0,37.0773,37.0844,37.056,37.0702,28800.0
2012-12-17 11:55:00,52.16,52.17,52.13,52.16,17500.0,37.0631,37.0702,37.0418,37.0631,17500.0
2012-12-17 12:00:00,52.15,52.17,52.14,52.15,23200.0,37.056,37.0702,37.0489,37.056,23200.0
2012-12-17 12:05:00,52.15,52.23,52.15,52.19,39500.0,37.056,37.1128,37.056,37.0844,39500.0
2012-12-17 12:10:00,52.2,52.22,52.17,52.19,17200.0,37.0915,37.1057,37.0702,37.0844,17200.0
2012-12-17 12:15:00,52.18,52.2,52.15,52.19,26200.0,37.0773,37.0915,37.056,37.0844,26200.0
2012-12-17 12:20:00,52.18,52.21,52.16,52.21,25500.0,37.0773,37.0986,37.0631,37.0986,25500.0
2012-12-17 12:25:00,52.21,52.21,52.16,52.19,25000.0,37.0986,37.0986,37.0631,37.0844,25000.0
2012-12-17 12:30:00,52.17,52.2,52.15,52.15,16300.0,37.0702,37.0915,37.056,37.056,16300.0
2012-12-17 12:35:00,52.15,52.16,52.12,52.15,18400.0,37.056,37.0631,37.0347,37.056,18400.0
2012-12-17 12:40:00,52.14,52.16,52.05,52.14,40700.0,37.0489,37.0631,36.9849,37.0489,40700.0
2012-12-17 12:45:00,52.15,52.16,52.13,52.16,15100.0,37.056,37.0631,37.0418,37.0631,15100.0
2012-12-17 12:50:00,52.15,52.18,52.15,52.15,9900.0,37.056,37.0773,37.056,37.056,9900.0
2012-12-17 12:55:00,52.17,52.19,52.12,52.12,20000.0,37.0702,37.0844,37.0347,37.0347,20000.0
2012-12-17 13:00:00,52.12,52.14,52.09,52.09,8900.0,37.0347,37.0489,37.0134,37.0134,8900.0
2012-12-17 13:05:00,52.09,52.12,52.08,52.1,14100.0,37.0134,37.0347,37.0063,37.0205,14100.0
2012-12-17 13:10:00,52.1,52.11,52.08,52.1,14600.0,37.0205,37.0276,37.0063,37.0205,14600.0
2012-12-17 13:15:00,52.11,52.12,52.05,52.06,17700.0,37.0276,37.0347,36.9849,36.9921,17700.0
2012-12-17 13:20:00,52.05,52.08,52.04,52.07,13500.0,36.9849,37.0063,36.9778,36.9992,13500.0
2012-12-17 13:25:00,52.07,52.11,52.07,52.1,14700.0,36.9992,37.0276,36.9992,37.0205,14700.0
2012-12-17 13:30:00,52.09,52.1,52.06,52.09,14700.0,37.0134,37.0205,36.9921,37.0134,14700.0
2012-12-17 13:35:00,52.09,52.09,52.01,52.01,20000.0,37.0134,37.0134,36.9565,36.9565,20000.0
2012-12-17 13:40:00,52.01,52.05,52.01,52.02,31800.0,36.9565,36.9849,36.9565,36.9636,31800.0
2012-12-17 13:45:00,52.02,52.03,52.0,52.03,13900.0,36.9636,36.9707,36.9494,36.9707,13900.0
2012-12-17 13:50:00,52.02,52.03,51.97,51.98,24600.0,36.9636,36.9707,36.9281,36.9352,24600.0
2012-12-17 13:55:00,51.99,52.01,51.97,52.0,23100.0,36.9423,36.9565,36.9281,36.9494,23100.0
2012-12-17 14:00:00,52.01,52.09,51.99,52.05,40100.0,36.9565,37.0134,36.9423,36.9849,40100.0
2012-12-17 14:05:00,52.04,52.04,51.98,52.0,36300.0,36.9778,36.9778,36.9352,36.9494,36300.0
2012-12-17 14:10:00,52.0,52.04,51.99,52.04,24700.0,36.9494,36.9778,36.9423,36.9778,24700.0
2012-12-17 14:15:00,52.03,52.04,51.98,51.99,20300.0,36.9707,36.9778,36.9352,36.9423,20300.0
2012-12-17 14:20:00,51.98,51.98,51.93,51.97,22800.0,36.9352,36.9352,36.8997,36.9281,22800.0
2012-12-17 14:25:00,51.96,52.02,51.96,52.02,15700.0,36.921,36.9636,36.921,36.9636,15700.0
2012-12-17 14:30:00,52.02,52.03,51.98,52.0,55400.0,36.9636,36.9707,36.9352,36.9494,55400.0
2012-12-17 14:35:00,51.99,52.02,51.97,51.99,19400.0,36.9423,36.9636,36.9281,36.9423,19400.0
2012-12-17 14:40:00,51.98,52.02,51.97,52.0,28100.0,36.9352,36.9636,36.9281,36.9494,28100.0
2012-12-17 14:45:00,51.99,52.0,51.98,51.98,26100.0,36.9423,36.9494,36.9352,36.9352,26100.0
2012-12-17 14:50:00,51.99,52.0,51.96,52.0,24000.0,36.9423,36.9494,36.921,36.9494,24000.0
2012-12-17 14:55:00,51.99,52.01,51.96,52.0,29900.0,36.9423,36.9565,36.921,36.9494,29900.0
2012-12-17 15:00:00,52.01,52.09,52.0,52.08,33400.0,36.9565,37.0134,36.9494,37.0063,33400.0
2012-12-17 15:05:00,52.08,52.14,52.07,52.13,31300.0,37.0063,37.0489,36.9992,37.0418,31300.0
2012-12-17 15:10:00,52.12,52.12,52.06,52.09,25700.0,37.0347,37.0347,36.9921,37.0134,25700.0
2012-12-17 15:15:00,52.1,52.12,52.07,52.1,46200.0,37.0205,37.0347,36.9992,37.0205,46200.0
2012-12-17 15:20:00,52.09,52.1,52.03,52.05,31700.0,37.0134,37.0205,36.9707,36.9849,31700.0
2012-12-17 15:25:00,52.04,52.1,52.03,52.08,44700.0,36.9778,37.0205,36.9707,37.0063,44700.0
2012-12-17 15:30:00,52.07,52.1,52.05,52.09,43200.0,36.9992,37.0205,36.9849,37.0134,43200.0
2012-12-17 15:35:00,52.09,52.11,52.08,52.11,35300.0,37.0134,37.0276,37.0063,37.0276,35300.0
2012-12-17 15:40:00,52.11,52.12,52.1,52.12,41600.0,37.0276,37.0347,37.0205,37.0347,41600.0
2012-12-17 15:45:00,52.12,52.17,52.11,52.17,65300.0,37.0347,37.0702,37.0276,37.0702,65300.0
2012-12-17 15:50:00,52.16,52.22,52.14,52.21,91900.0,37.0631,37.1057,37.0489,37.0986,91900.0
2012-12-17 15:55:00,52.22,52.27,52.19,52.27,190900.0,37.1057,37.1413,37.0844,37.1413,190900.0
2012-12-18 09:30:00,52.3,52.31,52.06,52.19,149600.0,37.1626,37.1697,36.9921,37.0844,149600.0
2012-12-18 09:35:00,52.18,52.36,52.18,52.35,46500.0,37.0773,37.2052,37.0773,37.1981,46500.0
2012-12-18 09:40:00,52.36,52.41,52.31,52.37,71900.0,37.2052,37.2408,37.1697,37.2123,71900.0
2012-12-18 09:45:00,52.37,52.5,52.37,52.49,67700.0,37.2123,37.3047,37.2123,37.2976,67700.0
2012-12-18 09:50:00,52.49,52.55,52.45,52.51,61700.0,37.2976,37.3402,37.2692,37.3118,61700.0
2012-12-18 09:55:00,52.51,52.52,52.37,52.38,35300.0,37.3118,37.3189,37.2123,37.2194,35300.0
2012-12-18 10:00:00,52.38,52.43,52.38,52.41,34500.0,37.2194,37.255,37.2194,37.2408,34500.0
2012-12-18 10:05:00,52.4,52.41,52.35,52.38,50100.0,37.2336,37.2408,37.1981,37.2194,50100.0
2012-12-18 10:10:00,52.39,52.47,52.38,52.42,92300.0,37.2265,37.2834,37.2194,37.2479,92300.0
2012-12-18 10:15:00,52.41,52.49,52.38,52.43,65800.0,37.2408,37.2976,37.2194,37.255,65800.0
2012-12-18 10:20:00,52.42,52.47,52.42,52.46,38700.0,37.2479,37.2834,37.2479,37.2763,38700.0
2012-12-18 10:25:00,52.46,52.5,52.42,52.47,54500.0,37.2763,37.3047,37.2479,37.2834,54500.0
2012-12-18 10:30:00,52.48,52.57,52.48,52.57,65600.0,37.2905,37.3544,37.2905,37.3544,65600.0
2012-12-18 10:35:00,52.58,52.71,52.57,52.69,69900.0,37.3615,37.4539,37.3544,37.4397,69900.0
2012-12-18 10:40:00,52.69,52.79,52.68,52.79,89500.0,37.4397,37.5108,37.4326,37.5108,89500.0
2012-12-18 10:45:00,52.79,52.96,52.78,52.95,124800.0,37.5108,37.6316,37.5037,37.6245,124800.0
2012-12-18 10:50:00,52.95,52.99,52.92,52.97,88700.0,37.6245,37.6529,37.6031,37.6387,88700.0
2012-12-18 10:55:00,52.98,52.98,52.88,52.88,37300.0,37.6458,37.6458,37.5747,37.5747,37300.0
2012-12-18 11:00:00,52.89,52.94,52.89,52.92,34000.0,37.5818,37.6174,37.5818,37.6031,34000.0
2012-12-18 11:05:00,52.92,52.98,52.91,52.97,64300.0,37.6031,37.6458,37.596,37.6387,64300.0
2012-12-18 11:10:00,52.97,52.99,52.94,52.98,36500.0,37.6387,37.6529,37.6174,37.6458,36500.0
2012-12-18 11:15:00,52.99,53.09,52.99,53.05,109300.0,37.6529,37.7239,37.6529,37.6955,109300.0
2012-12-18 11:20:00,53.05,53.08,53.02,53.04,32400.0,37.6955,37.7168,37.6742,37.6884,32400.0
2012-12-18 11:25:00,53.04,53.05,53.01,53.04,31500.0,37.6884,37.6955,37.6671,37.6884,31500.0
2012-12-18 11:30:00,53.04,53.05,52.96,52.96,38100.0,37.6884,37.6955,37.6316,37.6316,38100.0
2012-12-18 11:35:00,52.96,52.97,52.89,52.89,32200.0,37.6316,37.6387,37.5818,37.5818,32200.0
2012-12-18 11:40:00,52.9,52.93,52.89,52.92,21500.0,37.5889,37.6102,37.5818,37.6031,21500.0
2012-12-18 11:45:00,52.93,52.96,52.9,52.96,28200.0,37.6102,37.6316,37.5889,37.6316,28200.0
2012-12-18 11:50:00,52.95,52.97,52.91,52.93,41900.0,37.6245,37.6387,37.596,37.6102,41900.0
2012-12-18 11:55:00,52.93,52.95,52.91,52.94,29700.0,37.6102,37.6245,37.596,37.6174,29700.0
2012-12-18 12:00:00,52.95,52.97,52.93,52.95,36900.0,37.6245,37.6387,37.6102,37.6245,36900.0
2012-12-18 12:05:00,52.95,52.98,52.94,52.97,27100.0,37.6245,37.6458,37.6174,37.6387,27100.0
2012-12-18 12:10:00,52.97,52.98,52.91,52.93,39700.0,37.6387,37.6458,37.596,37.6102,39700.0
2012-12-18 12:15:00,52.93,52.99,52.89,52.99,63600.0,37.6102,37.6529,37.5818,37.6529,63600.0
2012-12-18 12:20:00,52.98,53.03,52.98,53.0,59000.0,37.6458,37.6813,37.6458,37.66,59000.0
2012-12-18 12:25:00,52.99,53.01,52.97,53.01,20700.0,37.6529,37.6671,37.6387,37.6671,20700.0
2012-12-18 12:30:00,53.01,53.05,53.0,53.03,31900.0,37.6671,37.6955,37.66,37.6813,31900.0
2012-12-18 12:35:00,53.03,53.18,53.03,53.15,75900.0,37.6813,37.7879,37.6813,37.7666,75900.0
2012-12-18 12:40:00,53.17,53.23,53.13,53.21,45700.0,37.7808,37.8234,37.7524,37.8092,45700.0
2012-12-18 12:45:00,53.22,53.22,53.15,53.18,56000.0,37.8163,37.8163,37.7666,37.7879,56000.0
2012-12-18 12:50:00,53.19,53.21,53.17,53.2,25000.0,37.795,37.8092,37.7808,37.8021,25000.0
2012-12-18 12:55:00,53.2,53.2,53.16,53.19,22900.0,37.8021,37.8021,37.7737,37.795,22900.0
2012-12-18 13:00:00,53.18,53.19,53.09,53.14,28000.0,37.7879,37.795,37.7239,37.7595,28000.0
2012-12-18 13:05:00,53.14,53.17,53.11,53.16,42600.0,37.7595,37.7808,37.7381,37.7737,42600.0
2012-12-18 13:10:00,53.17,53.2,53.1,53.12,41200.0,37.7808,37.8021,37.731,37.7453,41200.0
2012-12-18 13:15:00,53.11,53.14,53.09,53.11,27300.0,37.7381,37.7595,37.7239,37.7381,27300.0
2012-12-18 13:20:00,53.1,53.1,53.04,53.06,44300.0,37.731,37.731,37.6884,37.7026,44300.0
2012-12-18 13:25:00,53.06,53.14,53.05,53.13,39200.0,37.7026,37.7595,37.6955,37.7524,39200.0
2012-12-18 13:30:00,53.12,53.16,53.09,53.16,27600.0,37.7453,37.7737,37.7239,37.7737,27600.0
2012-12-18 13:35:00,53.16,53.2,53.15,53.15,21900.0,37.7737,37.8021,37.7666,37.7666,21900.0
2012-12-18 13:40:00,53.16,53.17,53.13,53.15,26000.0,37.7737,37.7808,37.7524,37.7666,26000.0
2012-12-18 13:45:00,53.14,53.15,53.07,53.09,47900.0,37.7595,37.7666,37.7097,37.7239,47900.0
2012-12-18 13:50:00,53.09,53.09,53.02,53.03,25400.0,37.7239,37.7239,37.6742,37.6813,25400.0
2012-12-18 13:55:00,53.02,53.07,53.02,53.07,33500.0,37.6742,37.7097,37.6742,37.7097,33500.0
2012-12-18 14:00:00,53.08,53.13,53.07,53.12,31100.0,37.7168,37.7524,37.7097,37.7453,31100.0
2012-12-18 14:05:00,53.11,53.13,53.1,53.12,42600.0,37.7381,37.7524,37.731,37.7453,42600.0
2012-12-18 14:10:00,53.11,53.15,53.1,53.14,27900.0,37.7381,37.7666,37.731,37.7595,27900.0
2012-12-18 14:15:00,53.14,53.15,53.03,53.03,54000.0,37.7595,37.7666,37.6813,37.6813,54000.0
2012-12-18 14:20:00,53.03,53.05,52.98,52.98,38400.0,37.6813,37.6955,37.6458,37.6458,38400.0
2012-12-18 14:25:00,52.98,53.01,52.96,52.97,34600.0,37.6458,37.6671,37.6316,37.6387,34600.0
2012-12-18 14:30:00,52.96,52.97,52.91,52.93,31100.0,37.6316,37.6387,37.596,37.6102,31100.0
2012-12-18 14:35:00,52.93,52.98,52.92,52.97,20400.0,37.6102,37.6458,37.6031,37.6387,20400.0
2012-12-18 14:40:00,52.97,53.01,52.96,52.98,36000.0,37.6387,37.6671,37.6316,37.6458,36000.0
2012-12-18 14:45:00,52.97,53.09,52.97,53.07,30700.0,37.6387,37.7239,37.6387,37.7097,30700.0
2012-12-18 14:50:00,53.08,53.1,53.05,53.06,23100.0,37.7168,37.731,37.6955,37.7026,23100.0
2012-12-18 14:55:00,53.07,53.1,53.03,53.07,39700.0,37.7097,37.731,37.6813,37.7097,39700.0
2012-12-18 15:00:00,53.07,53.08,53.04,53.08,42700.0,37.7097,37.7168,37.6884,37.7168,42700.0
2012-12-18 15:05:00,53.08,53.13,53.07,53.1,35300.0,37.7168,37.7524,37.7097,37.731,35300.0
2012-12-18 15:10:00,53.1,53.13,53.06,53.11,89300.0,37.731,37.7524,37.7026,37.7381,89300.0
2012-12-18 15:15:00,53.12,53.12,53.05,53.07,46600.0,37.7453,37.7453,37.6955,37.7097,46600.0
2012-12-18 15:20:00,53.07,53.09,53.04,53.06,47500.0,37.7097,37.7239,37.6884,37.7026,47500.0
2012-12-18 15:25:00,53.07,53.09,53.06,53.08,34800.0,37.7097,37.7239,37.7026,37.7168,34800.0
2012-12-18 15:30:00,53.07,53.08,53.03,53.04,79100.0,37.7097,37.7168,37.6813,37.6884,79100.0
2012-12-18 15:35:00,53.04,53.05,53.02,53.05,35700.0,37.6884,37.6955,37.6742,37.6955,35700.0
2012-12-18 15:40:00,53.05,53.05,53.02,53.03,71500.0,37.6955,37.6955,37.6742,37.6813,71500.0
2012-12-18 15:45:00,53.03,53.05,52.97,53.05,107700.0,37.6813,37.6955,37.6387,37.6955,107700.0
2012-12-18 15:50:00,53.05,53.12,53.03,53.12,81900.0,37.6955,37.7453,37.6813,37.7453,81900.0
2012-12-18 15:55:00,53.12,53.17,53.06,53.1,232800.0,37.7453,37.7808,37.7026,37.731,232800.0
2012-12-19 09:30:00,53.2,53.25,53.14,53.24,145300.0,37.8021,37.8376,37.7595,37.8305,145300.0
2012-12-19 09:35:00,53.24,53.5,53.24,53.48,87800.0,37.8305,38.0153,37.8305,38.0011,87800.0
2012-12-19 09:40:00,53.48,53.49,53.24,53.24,36000.0,38.0011,38.0082,37.8305,37.8305,36000.0
2012-12-19 09:45:00,53.25,53.44,53.22,53.35,66300.0,37.8376,37.9726,37.8163,37.9087,66300.0
2012-12-19 09:50:00,53.35,53.39,53.34,53.38,54500.0,37.9087,37.9371,37.9016,37.93,54500.0
2012-12-19 09:55:00,53.38,53.4,53.33,53.34,73800.0,37.93,37.9442,37.8945,37.9016,73800.0
2012-12-19 10:00:00,53.34,53.39,53.32,53.39,60700.0,37.9016,37.9371,37.8874,37.9371,60700.0
2012-12-19 10:05:00,53.38,53.43,53.37,53.43,50600.0,37.93,37.9655,37.9229,37.9655,50600.0
2012-12-19 10:10:00,53.44,53.46,53.4,53.46,52100.0,37.9726,37.9868,37.9442,37.9868,52100.0
2012-12-19 10:15:00,53.46,53.47,53.36,53.37,35800.0,37.9868,37.994,37.9158,37.9229,35800.0
2012-12-19 10:20:00,53.36,53.5,53.36,53.43,66900.0,37.9158,38.0153,37.9158,37.9655,66900.0
2012-12-19 10:25:00,53.43,53.48,53.41,53.47,42100.0,37.9655,38.0011,37.9513,37.994,42100.0
2012-12-19 10:30:00,53.46,53.48,53.41,53.48,31700.0,37.9868,38.0011,37.9513,38.0011,31700.0
2012-12-19 10:35:00,53.47,53.58,53.47,53.49,56500.0,37.994,38.0721,37.994,38.0082,56500.0
2012-12-19 10:40:00,53.49,53.49,53.4,53.47,38400.0,38.0082,38.0082,37.9442,37.994,38400.0
2012-12-19 10:45:00,53.47,53.58,53.46,53.57,44500.0,37.994,38.0721,37.9868,38.065,44500.0
2012-12-19 10:50:00,53.57,53.58,53.47,53.48,40900.0,38.065,38.0721,37.994,38.0011,40900.0
2012-12-19 10:55:00,53.48,53.48,53.44,53.45,24800.0,38.0011,38.0011,37.9726,37.9797,24800.0
2012-12-19 11:00:00,53.45,53.48,53.42,53.46,36500.0,37.9797,38.0011,37.9584,37.9868,36500.0
2012-12-19 11:05:00,53.46,53.5,53.45,53.48,36500.0,37.9868,38.0153,37.9797,38.0011,36500.0
2012-12-19 11:10:00,53.48,53.5,53.45,53.5,30400.0,38.0011,38.0153,37.9797,38.0153,30400.0
2012-12-19 11:15:00,53.5,53.55,53.48,53.53,56100.0,38.0153,38.0508,38.0011,38.0366,56100.0
2012-12-19 11:20:00,53.52,53.53,53.39,53.44,52000.0,38.0295,38.0366,37.9371,37.9726,52000.0
2012-12-19 11:25:00,53.45,53.48,53.41,53.45,30100.0,37.9797,38.0011,37.9513,37.9797,30100.0
2012-12-19 11:30:00,53.45,53.54,53.45,53.51,34600.0,37.9797,38.0437,37.9797,38.0224,34600.0
2012-12-19 11:35:00,53.51,53.52,53.48,53.49,31400.0,38.0224,38.0295,38.0011,38.0082,31400.0
2012-12-19 11:40:00,53.48,53.53,53.48,53.5,30500.0,38.0011,38.0366,38.0011,38.0153,30500.0
2012-12-19 11:45:00,53.48,53.48,53.43,53.45,15400.0,38.0011,38.0011,37.9655,37.9797,15400.0
2012-12-19 11:50:00,53.45,53.53,53.45,53.53,41000.0,37.9797,38.0366,37.9797,38.0366,41000.0
2012-12-19 11:55:00,53.52,53.55,53.5,53.52,18600.0,38.0295,38.0508,38.0153,38.0295,18600.0
2012-12-19 12:00:00,53.52,53.56,53.48,53.48,42400.0,38.0295,38.0579,38.0011,38.0011,42400.0
2012-12-19 12:05:00,53.48,53.49,53.4,53.42,30900.0,38.0011,38.0082,37.9442,37.9584,30900.0
2012-12-19 12:10:00,53.43,53.48,53.41,53.47,22800.0,37.9655,38.0011,37.9513,37.994,22800.0
2012-12-19 12:15:00,53.48,53.48,53.44,53.44,22600.0,38.0011,38.0011,37.9726,37.9726,22600.0
2012-12-19 12:20:00,53.44,53.44,53.4,53.41,28300.0,37.9726,37.9726,37.9442,37.9513,28300.0
2012-12-19 12:25:00,53.41,53.48,53.41,53.47,24700.0,37.9513,38.0011,37.9513,37.994,24700.0
2012-12-19 12:30:00,53.48,53.48,53.44,53.46,15800.0,38.0011,38.0011,37.9726,37.9868,15800.0
2012-12-19 12:35:00,53.46,53.49,53.45,53.49,22700.0,37.9868,38.0082,37.9797,38.0082,22700.0
2012-12-19 12:40:00,53.49,53.59,53.49,53.59,45700.0,38.0082,38.0792,38.0082,38.0792,45700.0
2012-12-19 12:45:00,53.6,53.62,53.56,53.57,26400.0,38.0863,38.1005,38.0579,38.065,26400.0
2012-12-19 12:50:00,53.56,53.57,53.51,53.54,39000.0,38.0579,38.065,38.0224,38.0437,39000.0
2012-12-19 12:55:00,53.55,53.55,53.45,53.45,25100.0,38.0508,38.0508,37.9797,37.9797,25100.0
2012-12-19 13:00:00,53.46,53.5,53.45,53.47,17200.0,37.9868,38.0153,37.9797,37.994,17200.0
2012-12-19 13:05:00,53.47,53.48,53.44,53.48,20600.0,37.994,38.0011,37.9726,38.0011,20600.0
2012-12-19 13:10:00,53.48,53.5,53.45,53.48,19900.0,38.0011,38.0153,37.9797,38.0011,19900.0
2012-12-19 13:15:00,53.48,53.48,53.4,53.44,16600.0,38.0011,38.0011,37.9442,37.9726,16600.0
2012-12-19 13:20:00,53.44,53.47,53.41,53.45,20800.0,37.9726,37.994,37.9513,37.9797,20800.0
2012-12-19 13:25:00,53.44,53.51,53.44,53.47,17400.0,37.9726,38.0224,37.9726,37.994,17400.0
2012-12-19 13:30:00,53.46,53.48,53.41,53.42,22100.0,37.9868,38.0011,37.9513,37.9584,22100.0
2012-12-19 13:35:00,53.42,53.42,53.34,53.34,24000.0,37.9584,37.9584,37.9016,37.9016,24000.0
2012-12-19 13:40:00,53.33,53.36,53.3,53.3,23200.0,37.8945,37.9158,37.8732,37.8732,23200.0
2012-12-19 13:45:00,53.29,53.29,53.24,53.28,24000.0,37.866,37.866,37.8305,37.8589,24000.0
2012-12-19 13:50:00,53.29,53.33,53.28,53.32,11300.0,37.866,37.8945,37.8589,37.8874,11300.0
2012-12-19 13:55:00,53.32,53.33,53.3,53.3,17000.0,37.8874,37.8945,37.8732,37.8732,17000.0
2012-12-19 14:00:00,53.29,53.3,53.22,53.27,28000.0,37.866,37.8732,37.8163,37.8518,28000.0
2012-12-19 14:05:00,53.27,53.29,53.25,53.26,15400.0,37.8518,37.866,37.8376,37.8447,15400.0
2012-12-19 14:10:00,53.26,53.29,53.25,53.26,18900.0,37.8447,37.866,37.8376,37.8447,18900.0
2012-12-19 14:15:00,53.26,53.26,53.15,53.2,38400.0,37.8447,37.8447,37.7666,37.8021,38400.0
2012-12-19 14:20:00,53.2,53.32,53.2,53.27,39900.0,37.8021,37.8874,37.8021,37.8518,39900.0
2012-12-19 14:25:00,53.29,53.35,53.25,53.35,36900.0,37.866,37.9087,37.8376,37.9087,36900.0
2012-12-19 14:30:00,53.34,53.36,53.31,53.31,49900.0,37.9016,37.9158,37.8803,37.8803,49900.0
2012-12-19 14:35:00,53.31,53.35,53.28,53.3,48900.0,37.8803,37.9087,37.8589,37.8732,48900.0
2012-12-19 14:40:00,53.31,53.32,53.3,53.3,50600.0,37.8803,37.8874,37.8732,37.8732,50600.0
2012-12-19 14:45:00,53.3,53.32,53.27,53.27,39800.0,37.8732,37.8874,37.8518,37.8518,39800.0
2012-12-19 14:50:00,53.28,53.37,53.27,53.36,89400.0,37.8589,37.9229,37.8518,37.9158,89400.0
2012-12-19 14:55:00,53.37,53.39,53.35,53.37,23900.0,37.9229,37.9371,37.9087,37.9229,23900.0
2012-12-19 15:00:00,53.36,53.38,53.34,53.35,28700.0,37.9158,37.93,37.9016,37.9087,28700.0
2012-12-19 15:05:00,53.36,53.37,53.34,53.35,44000.0,37.9158,37.9229,37.9016,37.9087,44000.0
2012-12-19 15:10:00,53.35,53.4,53.33,53.35,61100.0,37.9087,37.9442,37.8945,37.9087,61100.0
2012-12-19 15:15:00,53.35,53.38,53.34,53.35,30100.0,37.9087,37.93,37.9016,37.9087,30100.0
2012-12-19 15:20:00,53.36,53.4,53.34,53.38,57000.0,37.9158,37.9442,37.9016,37.93,57000.0
2012-12-19 15:25:00,53.38,53.41,53.38,53.4,35200.0,37.93,37.9513,37.93,37.9442,35200.0
2012-12-19 15:30:00,53.41,53.41,53.38,53.4,53800.0,37.9513,37.9513,37.93,37.9442,53800.0
2012-12-19 15:35:00,53.39,53.5,53.39,53.44,42700.0,37.9371,38.0153,37.9371,37.9726,42700.0
2012-12-19 15:40:00,53.44,53.45,53.42,53.42,45300.0,37.9726,37.9797,37.9584,37.9584,45300.0
2012-12-19 15:45:00,53.42,53.43,53.31,53.31,100300.0,37.9584,37.9655,37.8803,37.8803,100300.0
2012-12-19 15:50:00,53.32,53.32,53.17,53.19,95100.0,37.8874,37.8874,37.7808,37.795,95100.0
2012-12-19 15:55:00,53.19,53.22,53.18,53.18,180300.0,37.795,37.8163,37.7879,37.7879,180300.0
2012-12-20 09:30:00,53.08,53.17,52.91,53.04,79000.0,37.7168,37.7808,37.596,37.6884,79000.0
2012-12-20 09:35:00,53.04,53.07,52.86,52.86,36100.0,37.6884,37.7097,37.5605,37.5605,36100.0
2012-12-20 09:40:00,52.87,52.87,52.72,52.76,51700.0,37.5676,37.5676,37.461,37.4894,51700.0
2012-12-20 09:45:00,52.76,52.85,52.74,52.85,23700.0,37.4894,37.5534,37.4752,37.5534,23700.0
2012-12-20 09:50:00,52.86,52.95,52.86,52.93,28600.0,37.5605,37.6245,37.5605,37.6102,28600.0
2012-12-20 09:55:00,52.93,53.02,52.92,52.97,45400.0,37.6102,37.6742,37.6031,37.6387,45400.0
2012-12-20 10:00:00,52.99,53.11,52.99,53.08,52100.0,37.6529,37.7381,37.6529,37.7168,52100.0
2012-12-20 10:05:00,53.08,53.16,53.05,53.09,34900.0,37.7168,37.7737,37.6955,37.7239,34900.0
2012-12-20 10:10:00,53.08,53.1,53.03,53.1,32300.0,37.7168,37.731,37.6813,37.731,32300.0
2012-12-20 10:15:00,53.1,53.16,53.09,53.11,27800.0,37.731,37.7737,37.7239,37.7381,27800.0
2012-12-20 10:20:00,53.1,53.13,53.03,53.06,46500.0,37.731,37.7524,37.6813,37.7026,46500.0
2012-12-20 10:25:00,53.05,53.12,53.05,53.06,28100.0,37.6955,37.7453,37.6955,37.7026,28100.0
2012-12-20 10:30:00,53.06,53.11,53.03,53.05,30700.0,37.7026,37.7381,37.6813,37.6955,30700.0
2012-12-20 10:35:00,53.07,53.12,53.06,53.09,46400.0,37.7097,37.7453,37.7026,37.7239,46400.0
2012-12-20 10:40:00,53.09,53.11,53.08,53.08,16300.0,37.7239,37.7381,37.7168,37.7168,16300.0
2012-12-20 10:45:00,53.07,53.07,52.97,53.02,43200.0,37.7097,37.7097,37.6387,37.6742,43200.0
2012-12-20 10:50:00,53.02,53.04,52.98,52.98,20500.0,37.6742,37.6884,37.6458,37.6458,20500.0
2012-12-20 10:55:00,52.99,53.0,52.99,53.0,25300.0,37.6529,37.66,37.6529,37.66,25300.0
2012-12-20 11:00:00,53.0,53.05,52.98,53.05,26200.0,37.66,37.6955,37.6458,37.6955,26200.0
2012-12-20 11:05:00,53.06,53.11,53.04,53.07,41500.0,37.7026,37.7381,37.6884,37.7097,41500.0
2012-12-20 11:10:00,53.06,53.08,53.01,53.01,43700.0,37.7026,37.7168,37.6671,37.6671,43700.0
2012-12-20 11:15:00,53.01,53.03,52.99,53.01,32000.0,37.6671,37.6813,37.6529,37.6671,32000.0
2012-12-20 11:20:00,53.01,53.05,53.0,53.0,24700.0,37.6671,37.6955,37.66,37.66,24700.0
2012-12-20 11:25:00,53.01,53.01,52.88,52.91,41900.0,37.6671,37.6671,37.5747,37.596,41900.0
2012-12-20 11:30:00,52.9,53.02,52.9,53.01,46200.0,37.5889,37.6742,37.5889,37.6671,46200.0
2012-12-20 11:35:00,53.01,53.08,52.98,53.07,41400.0,37.6671,37.7168,37.6458,37.7097,41400.0
2012-12-20 11:40:00,53.06,53.09,53.02,53.03,31500.0,37.7026,37.7239,37.6742,37.6813,31500.0
2012-12-20 11:45:00,53.03,53.03,52.99,53.0,44600.0,37.6813,37.6813,37.6529,37.66,44600.0
2012-12-20 11:50:00,53.01,53.02,52.96,53.0,49000.0,37.6671,37.6742,37.6316,37.66,49000.0
2012-12-20 11:55:00,53.01,53.02,52.97,53.0,23500.0,37.6671,37.6742,37.6387,37.66,23500.0
2012-12-20 12:00:00,53.0,53.03,52.99,53.03,24200.0,37.66,37.6813,37.6529,37.6813,24200.0
2012-12-20 12:05:00,53.03,53.07,53.03,53.05,17900.0,37.6813,37.7097,37.6813,37.6955,17900.0
2012-12-20 12:10:00,53.06,53.06,53.05,53.06,16100.0,37.7026,37.7026,37.6955,37.7026,16100.0
2012-12-20 12:15:00,53.06,53.06,53.01,53.01,54300.0,37.7026,37.7026,37.6671,37.6671,54300.0
2012-12-20 12:20:00,53.01,53.01,52.98,53.0,19900.0,37.6671,37.6671,37.6458,37.66,19900.0
2012-12-20 12:25:00,53.0,53.03,52.96,52.99,35400.0,37.66,37.6813,37.6316,37.6529,35400.0
2012-12-20 12:30:00,53.0,53.03,52.98,53.01,26000.0,37.66,37.6813,37.6458,37.6671,26000.0
2012-12-20 12:35:00,53.01,53.03,52.99,53.0,29800.0,37.6671,37.6813,37.6529,37.66,29800.0
2012-12-20 12:40:00,52.99,53.01,52.97,52.97,24700.0,37.6529,37.6671,37.6387,37.6387,24700.0
2012-12-20 12:45:00,52.97,52.98,52.94,52.95,61400.0,37.6387,37.6458,37.6174,37.6245,61400.0
2012-12-20 12:50:00,52.96,52.98,52.94,52.94,52000.0,37.6316,37.6458,37.6174,37.6174,52000.0
2012-12-20 12:55:00,52.95,52.98,52.95,52.98,30100.0,37.6245,37.6458,37.6245,37.6458,30100.0
2012-12-20 13:00:00,52.99,53.0,52.97,52.99,46300.0,37.6529,37.66,37.6387,37.6529,46300.0
2012-12-20 13:05:00,52.99,53.08,52.99,53.07,27900.0,37.6529,37.7168,37.6529,37.7097,27900.0
2012-12-20 13:10:00,53.07,53.09,52.98,53.0,35400.0,37.7097,37.7239,37.6458,37.66,35400.0
2012-12-20 13:15:00,52.99,53.0,52.91,52.92,31500.0,37.6529,37.66,37.596,37.6031,31500.0
2012-12-20 13:20:00,52.92,52.94,52.86,52.91,32000.0,37.6031,37.6174,37.5605,37.596,32000.0
2012-12-20 13:25:00,52.91,52.99,52.91,52.97,44300.0,37.596,37.6529,37.596,37.6387,44300.0
2012-12-20 13:30:00,52.98,52.98,52.96,52.96,17200.0,37.6458,37.6458,37.6316,37.6316,17200.0
2012-12-20 13:35:00,52.97,53.04,52.95,53.04,37200.0,37.6387,37.6884,37.6245,37.6884,37200.0
2012-12-20 13:40:00,53.04,53.04,53.01,53.02,43200.0,37.6884,37.6884,37.6671,37.6742,43200.0
2012-12-20 13:45:00,53.03,53.14,53.03,53.11,68100.0,37.6813,37.7595,37.6813,37.7381,68100.0
2012-12-20 13:50:00,53.12,53.12,53.08,53.09,34600.0,37.7453,37.7453,37.7168,37.7239,34600.0
2012-12-20 13:55:00,53.09,53.12,53.09,53.12,30800.0,37.7239,37.7453,37.7239,37.7453,30800.0
2012-12-20 14:00:00,53.12,53.12,53.09,53.1,53000.0,37.7453,37.7453,37.7239,37.731,53000.0
2012-12-20 14:05:00,53.1,53.1,53.04,53.05,25800.0,37.731,37.731,37.6884,37.6955,25800.0
2012-12-20 14:10:00,53.05,53.06,53.04,53.06,26600.0,37.6955,37.7026,37.6884,37.7026,26600.0
2012-12-20 14:15:00,53.06,53.13,53.06,53.1,38800.0,37.7026,37.7524,37.7026,37.731,38800.0
2012-12-20 14:20:00,53.1,53.12,53.09,53.1,33500.0,37.731,37.7453,37.7239,37.731,33500.0
2012-12-20 14:25:00,53.09,53.11,53.05,53.11,48700.0,37.7239,37.7381,37.6955,37.7381,48700.0
2012-12-20 14:30:00,53.11,53.12,53.07,53.09,37100.0,37.7381,37.7453,37.7097,37.7239,37100.0
2012-12-20 14:35:00,53.09,53.12,53.08,53.1,37400.0,37.7239,37.7453,37.7168,37.731,37400.0
2012-12-20 14:40:00,53.11,53.11,53.09,53.09,18800.0,37.7381,37.7381,37.7239,37.7239,18800.0
2012-12-20 14:45:00,53.1,53.13,53.08,53.13,47400.0,37.731,37.7524,37.7168,37.7524,47400.0
2012-12-20 14:50:00,53.13,53.14,53.08,53.11,85100.0,37.7524,37.7595,37.7168,37.7381,85100.0
2012-12-20 14:55:00,53.1,53.11,53.09,53.09,28400.0,37.731,37.7381,37.7239,37.7239,28400.0
2012-12-20 15:00:00,53.1,53.12,53.09,53.11,29400.0,37.731,37.7453,37.7239,37.7381,29400.0
2012-12-20 15:05:00,53.12,53.13,53.1,53.11,36600.0,37.7453,37.7524,37.731,37.7381,36600.0
2012-12-20 15:10:00,53.12,53.12,53.07,53.09,69500.0,37.7453,37.7453,37.7097,37.7239,69500.0
2012-12-20 15:15:00,53.09,53.1,53.05,53.05,40300.0,37.7239,37.731,37.6955,37.6955,40300.0
2012-12-20 15:20:00,53.05,53.08,53.0,53.08,75100.0,37.6955,37.7168,37.66,37.7168,75100.0
2012-12-20 15:25:00,53.08,53.12,53.07,53.11,42500.0,37.7168,37.7453,37.7097,37.7381,42500.0
2012-12-20 15:30:00,53.12,53.14,53.11,53.11,62100.0,37.7453,37.7595,37.7381,37.7381,62100.0
2012-12-20 15:35:00,53.12,53.2,53.11,53.19,54300.0,37.7453,37.8021,37.7381,37.795,54300.0
2012-12-20 15:40:00,53.18,53.23,53.18,53.21,54300.0,37.7879,37.8234,37.7879,37.8092,54300.0
2012-12-20 15:45:00,53.2,53.22,53.19,53.19,67300.0,37.8021,37.8163,37.795,37.795,67300.0
2012-12-20 15:50:00,53.19,53.2,53.12,53.12,72700.0,37.795,37.8021,37.7453,37.7453,72700.0
2012-12-20 15:55:00,53.13,53.26,53.12,53.25,178200.0,37.7524,37.8447,37.7453,37.8376,178200.0
2012-12-21 09:30:00,52.54,52.69,52.51,52.68,11100.0,37.3331,37.4397,37.3118,37.4326,11100.0
2012-12-21 09:35:00,52.69,52.92,52.4,52.78,1298300.0,37.4397,37.6031,37.2336,37.5037,1298300.0
2012-12-21 09:40:00,52.74,53.0,52.73,53.0,101100.0,37.4752,37.66,37.4681,37.66,101100.0
2012-12-21 09:45:00,52.99,53.0,52.72,52.73,35600.0,37.6529,37.66,37.461,37.4681,35600.0
2012-12-21 09:50:00,52.73,52.88,52.73,52.75,36100.0,37.4681,37.5747,37.4681,37.4823,36100.0
2012-12-21 09:55:00,52.75,52.8,52.68,52.8,27700.0,37.4823,37.5179,37.4326,37.5179,27700.0
2012-12-21 10:00:00,52.8,52.8,52.65,52.69,47900.0,37.5179,37.5179,37.4113,37.4397,47900.0
2012-12-21 10:05:00,52.68,52.73,52.63,52.66,31000.0,37.4326,37.4681,37.3971,37.4184,31000.0
2012-12-21 10:10:00,52.67,52.82,52.64,52.82,37600.0,37.4255,37.5321,37.4042,37.5321,37600.0
2012-12-21 10:15:00,52.82,52.83,52.75,52.83,37900.0,37.5321,37.5392,37.4823,37.5392,37900.0
2012-12-21 10:20:00,52.82,52.86,52.79,52.82,17400.0,37.5321,37.5605,37.5108,37.5321,17400.0
2012-12-21 10:25:00,52.82,52.93,52.81,52.9,28400.0,37.5321,37.6102,37.525,37.5889,28400.0
2012-12-21 10:30:00,52.91,52.91,52.78,52.8,18100.0,37.596,37.596,37.5037,37.5179,18100.0
2012-12-21 10:35:00,52.79,52.85,52.77,52.78,28900.0,37.5108,37.5534,37.4966,37.5037,28900.0
2012-12-21 10:40:00,52.79,52.8,52.69,52.69,34200.0,37.5108,37.5179,37.4397,37.4397,34200.0
2012-12-21 10:45:00,52.69,52.76,52.69,52.73,32200.0,37.4397,37.4894,37.4397,37.4681,32200.0
2012-12-21 10:50:00,52.73,52.74,52.64,52.66,25700.0,37.4681,37.4752,37.4042,37.4184,25700.0
2012-12-21 10:55:00,52.66,52.67,52.6,52.63,27300.0,37.4184,37.4255,37.3758,37.3971,27300.0
2012-12-21 11:00:00,52.63,52.71,52.62,52.64,24100.0,37.3971,37.4539,37.39,37.4042,24100.0
2012-12-21 11:05:00,52.64,52.65,52.53,52.6,54500.0,37.4042,37.4113,37.326,37.3758,54500.0
2012-12-21 11:10:00,52.6,52.7,52.6,52.68,13500.0,37.3758,37.4468,37.3758,37.4326,13500.0
2012-12-21 11:15:00,52.68,52.7,52.56,52.56,29500.0,37.4326,37.4468,37.3473,37.3473,29500.0
2012-12-21 11:20:00,52.56,52.61,52.46,52.47,63300.0,37.3473,37.3829,37.2763,37.2834,63300.0
2012-12-21 11:25:00,52.47,52.64,52.47,52.63,24800.0,37.2834,37.4042,37.2834,37.3971,24800.0
2012-12-21 11:30:00,52.62,52.64,52.56,52.57,27000.0,37.39,37.4042,37.3473,37.3544,27000.0
2012-12-21 11:35:00,52.58,52.59,52.48,52.53,39400.0,37.3615,37.3687,37.2905,37.326,39400.0
2012-12-21 11:40:00,52.53,52.54,52.48,52.48,13400.0,37.326,37.3331,37.2905,37.2905,13400.0
2012-12-21 11:45:00,52.48,52.49,52.45,52.48,25300.0,37.2905,37.2976,37.2692,37.2905,25300.0
2012-12-21 11:50:00,52.48,52.52,52.48,52.5,11500.0,37.2905,37.3189,37.2905,37.3047,11500.0
2012-12-21 11:55:00,52.51,52.55,52.47,52.49,45300.0,37.3118,37.3402,37.2834,37.2976,45300.0
2012-12-21 12:00:00,52.49,52.5,52.42,52.43,56700.0,37.2976,37.3047,37.2479,37.255,56700.0
2012-12-21 12:05:00,52.42,52.5,52.41,52.49,30700.0,37.2479,37.3047,37.2408,37.2976,30700.0
2012-12-21 12:10:00,52.49,52.56,52.49,52.53,25300.0,37.2976,37.3473,37.2976,37.326,25300.0
2012-12-21 12:15:00,52.53,52.62,52.51,52.62,17700.0,37.326,37.39,37.3118,37.39,17700.0
2012-12-21 12:20:00,52.62,52.63,52.57,52.59,14700.0,37.39,37.3971,37.3544,37.3687,14700.0
2012-12-21 12:25:00,52.58,52.59,52.54,52.56,15700.0,37.3615,37.3687,37.3331,37.3473,15700.0
2012-12-21 12:30:00,52.55,52.6,52.54,52.6,14500.0,37.3402,37.3758,37.3331,37.3758,14500.0
2012-12-21 12:35:00,52.61,52.66,52.56,52.57,22000.0,37.3829,37.4184,37.3473,37.3544,22000.0
2012-12-21 12:40:00,52.58,52.6,52.57,52.59,22800.0,37.3615,37.3758,37.3544,37.3687,22800.0
2012-12-21 12:45:00,52.59,52.66,52.59,52.66,12800.0,37.3687,37.4184,37.3687,37.4184,12800.0
2012-12-21 12:50:00,52.66,52.71,52.63,52.67,37400.0,37.4184,37.4539,37.3971,37.4255,37400.0
2012-12-21 12:55:00,52.67,52.75,52.66,52.75,40400.0,37.4255,37.4823,37.4184,37.4823,40400.0
2012-12-21 13:00:00,52.74,52.8,52.74,52.77,37000.0,37.4752,37.5179,37.4752,37.4966,37000.0
2012-12-21 13:05:00,52.77,52.79,52.69,52.69,18700.0,37.4966,37.5108,37.4397,37.4397,18700.0
2012-12-21 13:10:00,52.69,52.7,52.62,52.62,15700.0,37.4397,37.4468,37.39,37.39,15700.0
2012-12-21 13:15:00,52.62,52.63,52.59,52.61,15200.0,37.39,37.3971,37.3687,37.3829,15200.0
2012-12-21 13:20:00,52.62,52.68,52.62,52.68,22000.0,37.39,37.4326,37.39,37.4326,22000.0
2012-12-21 13:25:00,52.68,52.71,52.67,52.71,11900.0,37.4326,37.4539,37.4255,37.4539,11900.0
2012-12-21 13:30:00,52.71,52.72,52.69,52.7,15500.0,37.4539,37.461,37.4397,37.4468,15500.0
2012-12-21 13:35:00,52.7,52.75,52.68,52.74,19500.0,37.4468,37.4823,37.4326,37.4752,19500.0
2012-12-21 13:40:00,52.75,52.83,52.74,52.78,26400.0,37.4823,37.5392,37.4752,37.5037,26400.0
2012-12-21 13:45:00,52.79,52.8,52.74,52.77,17000.0,37.5108,37.5179,37.4752,37.4966,17000.0
2012-12-21 13:50:00,52.78,52.8,52.76,52.78,15200.0,37.5037,37.5179,37.4894,37.5037,15200.0
2012-12-21 13:55:00,52.79,52.83,52.77,52.8,26400.0,37.5108,37.5392,37.4966,37.5179,26400.0
2012-12-21 14:00:00,52.8,52.86,52.8,52.83,23200.0,37.5179,37.5605,37.5179,37.5392,23200.0
2012-12-21 14:05:00,52.84,52.84,52.78,52.8,14800.0,37.5463,37.5463,37.5037,37.5179,14800.0
2012-12-21 14:10:00,52.8,52.82,52.78,52.8,28400.0,37.5179,37.5321,37.5037,37.5179,28400.0
2012-12-21 14:15:00,52.79,52.8,52.76,52.76,18600.0,37.5108,37.5179,37.4894,37.4894,18600.0
2012-12-21 14:20:00,52.77,52.77,52.7,52.7,35300.0,37.4966,37.4966,37.4468,37.4468,35300.0
2012-12-21 14:25:00,52.7,52.74,52.68,52.68,20300.0,37.4468,37.4752,37.4326,37.4326,20300.0
2012-12-21 14:30:00,52.68,52.78,52.66,52.77,25200.0,37.4326,37.5037,37.4184,37.4966,25200.0
2012-12-21 14:35:00,52.78,52.78,52.75,52.78,21000.0,37.5037,37.5037,37.4823,37.5037,21000.0
2012-12-21 14:40:00,52.78,52.78,52.73,52.76,23300.0,37.5037,37.5037,37.4681,37.4894,23300.0
2012-12-21 14:45:00,52.76,52.78,52.73,52.78,18400.0,37.4894,37.5037,37.4681,37.5037,18400.0
2012-12-21 14:50:00,52.79,52.82,52.75,52.75,27600.0,37.5108,37.5321,37.4823,37.4823,27600.0
2012-12-21 14:55:00,52.75,52.77,52.67,52.68,35700.0,37.4823,37.4966,37.4255,37.4326,35700.0
2012-12-21 15:00:00,52.69,52.76,52.68,52.75,18700.0,37.4397,37.4894,37.4326,37.4823,18700.0
2012-12-21 15:05:00,52.76,52.76,52.73,52.74,25700.0,37.4894,37.4894,37.4681,37.4752,25700.0
2012-12-21 15:10:00,52.74,52.79,52.72,52.75,116300.0,37.4752,37.5108,37.461,37.4823,116300.0
2012-12-21 15:15:00,52.76,52.85,52.75,52.85,32200.0,37.4894,37.5534,37.4823,37.5534,32200.0
2012-12-21 15:20:00,52.84,52.85,52.81,52.83,22800.0,37.5463,37.5534,37.525,37.5392,22800.0
2012-12-21 15:25:00,52.83,52.88,52.82,52.87,24800.0,37.5392,37.5747,37.5321,37.5676,24800.0
2012-12-21 15:30:00,52.88,52.93,52.86,52.92,46300.0,37.5747,37.6102,37.5605,37.6031,46300.0
2012-12-21 15:35:00,52.92,52.98,52.91,52.93,41300.0,37.6031,37.6458,37.596,37.6102,41300.0
2012-12-21 15:40:00,52.94,52.94,52.9,52.93,64200.0,37.6174,37.6174,37.5889,37.6102,64200.0
2012-12-21 15:45:00,52.93,52.96,52.87,52.92,138500.0,37.6102,37.6316,37.5676,37.6031,138500.0
2012-12-21 15:50:00,52.93,52.93,52.84,52.85,134300.0,37.6102,37.6102,37.5463,37.5534,134300.0
2012-12-21 15:55:00,52.85,53.0,52.85,52.98,343400.0,37.5534,37.66,37.5534,37.6458,343400.0
2012-12-24 09:30:00,52.87,52.87,52.56,52.76,79100.0,37.5676,37.5676,37.3473,37.4894,79100.0
2012-12-24 09:35:00,52.76,52.92,52.76,52.78,20200.0,37.4894,37.6031,37.4894,37.5037,20200.0
2012-12-24 09:40:00,52.79,52.83,52.79,52.83,16600.0,37.5108,37.5392,37.5108,37.5392,16600.0
2012-12-24 09:45:00,52.82,52.84,52.77,52.83,21500.0,37.5321,37.5463,37.4966,37.5392,21500.0
2012-12-24 09:50:00,52.83,52.84,52.72,52.72,32800.0,37.5392,37.5463,37.461,37.461,32800.0
2012-12-24 09:55:00,52.71,52.73,52.66,52.67,19100.0,37.4539,37.4681,37.4184,37.4255,19100.0
2012-12-24 10:00:00,52.67,52.71,52.66,52.69,28600.0,37.4255,37.4539,37.4184,37.4397,28600.0
2012-12-24 10:05:00,52.69,52.73,52.68,52.7,14900.0,37.4397,37.4681,37.4326,37.4468,14900.0
2012-12-24 10:10:00,52.7,52.76,52.68,52.76,30100.0,37.4468,37.4894,37.4326,37.4894,30100.0
2012-12-24 10:15:00,52.75,52.83,52.75,52.81,19400.0,37.4823,37.5392,37.4823,37.525,19400.0
2012-12-24 10:20:00,52.81,52.84,52.8,52.83,18400.0,37.525,37.5463,37.5179,37.5392,18400.0
2012-12-24 10:25:00,52.82,52.83,52.78,52.82,11200.0,37.5321,37.5392,37.5037,37.5321,11200.0
2012-12-24 10:30:00,52.82,53.0,52.82,52.95,48200.0,37.5321,37.66,37.5321,37.6245,48200.0
2012-12-24 10:35:00,52.95,52.95,52.83,52.88,16200.0,37.6245,37.6245,37.5392,37.5747,16200.0
2012-12-24 10:40:00,52.88,52.89,52.8,52.8,12800.0,37.5747,37.5818,37.5179,37.5179,12800.0
2012-12-24 10:45:00,52.81,52.84,52.77,52.79,25700.0,37.525,37.5463,37.4966,37.5108,25700.0
2012-12-24 10:50:00,52.8,52.87,52.8,52.83,12200.0,37.5179,37.5676,37.5179,37.5392,12200.0
2012-12-24 10:55:00,52.82,52.82,52.76,52.78,11400.0,37.5321,37.5321,37.4894,37.5037,11400.0
2012-12-24 11:00:00,52.77,52.82,52.76,52.8,23300.0,37.4966,37.5321,37.4894,37.5179,23300.0
2012-12-24 11:05:00,52.79,52.83,52.76,52.76,12500.0,37.5108,37.5392,37.4894,37.4894,12500.0
2012-12-24 11:10:00,52.76,52.81,52.76,52.78,22400.0,37.4894,37.525,37.4894,37.5037,22400.0
2012-12-24 11:15:00,52.78,52.89,52.76,52.87,15400.0,37.5037,37.5818,37.4894,37.5676,15400.0
2012-12-24 11:20:00,52.86,52.87,52.82,52.82,12700.0,37.5605,37.5676,37.5321,37.5321,12700.0
2012-12-24 11:25:00,52.82,52.85,52.8,52.84,23100.0,37.5321,37.5534,37.5179,37.5463,23100.0
2012-12-24 11:30:00,52.84,52.87,52.82,52.87,16600.0,37.5463,37.5676,37.5321,37.5676,16600.0
2012-12-24 11:35:00,52.87,52.87,52.8,52.85,18200.0,37.5676,37.5676,37.5179,37.5534,18200.0
2012-12-24 11:40:00,52.86,52.87,52.82,52.85,10600.0,37.5605,37.5676,37.5321,37.5534,10600.0
2012-12-24 11:45:00,52.86,52.86,52.8,52.85,13000.0,37.5605,37.5605,37.5179,37.5534,13000.0
2012-12-24 11:50:00,52.85,52.85,52.8,52.82,15200.0,37.5534,37.5534,37.5179,37.5321,15200.0
2012-12-24 11:55:00,52.82,52.83,52.79,52.82,21900.0,37.5321,37.5392,37.5108,37.5321,21900.0
2012-12-24 12:00:00,52.83,52.83,52.79,52.79,18300.0,37.5392,37.5392,37.5108,37.5108,18300.0
2012-12-24 12:05:00,52.8,52.82,52.79,52.8,22000.0,37.5179,37.5321,37.5108,37.5179,22000.0
2012-12-24 12:10:00,52.81,52.81,52.8,52.8,11800.0,37.525,37.525,37.5179,37.5179,11800.0
2012-12-24 12:15:00,52.8,52.81,52.79,52.8,26500.0,37.5179,37.525,37.5108,37.5179,26500.0
2012-12-24 12:20:00,52.8,52.81,52.79,52.81,10900.0,37.5179,37.525,37.5108,37.525,10900.0
2012-12-24 12:25:00,52.81,52.82,52.79,52.81,19600.0,37.525,37.5321,37.5108,37.525,19600.0
2012-12-24 12:30:00,52.81,52.84,52.79,52.83,20900.0,37.525,37.5463,37.5108,37.5392,20900.0
2012-12-24 12:35:00,52.83,52.85,52.8,52.8,19000.0,37.5392,37.5534,37.5179,37.5179,19000.0
2012-12-24 12:40:00,52.81,52.83,52.81,52.82,9800.0,37.525,37.5392,37.525,37.5321,9800.0
2012-12-24 12:45:00,52.81,52.82,52.8,52.8,20100.0,37.525,37.5321,37.5179,37.5179,20100.0
2012-12-24 12:50:00,52.81,52.81,52.78,52.78,21900.0,37.525,37.525,37.5037,37.5037,21900.0
2012-12-24 12:55:00,52.79,52.87,52.79,52.83,70700.0,37.5108,37.5676,37.5108,37.5392,70700.0
2012-12-26 09:30:00,53.0,53.08,52.85,53.02,53300.0,37.66,37.7168,37.5534,37.6742,53300.0
2012-12-26 09:35:00,53.03,53.17,52.97,53.16,25200.0,37.6813,37.7808,37.6387,37.7737,25200.0
2012-12-26 09:40:00,53.15,53.23,53.11,53.11,17500.0,37.7666,37.8234,37.7381,37.7381,17500.0
2012-12-26 09:45:00,53.12,53.12,53.07,53.09,12300.0,37.7453,37.7453,37.7097,37.7239,12300.0
2012-12-26 09:50:00,53.06,53.13,53.05,53.09,20300.0,37.7026,37.7524,37.6955,37.7239,20300.0
2012-12-26 09:55:00,53.09,53.1,53.02,53.03,32600.0,37.7239,37.731,37.6742,37.6813,32600.0
2012-12-26 10:00:00,53.04,53.1,53.02,53.09,32200.0,37.6884,37.731,37.6742,37.7239,32200.0
2012-12-26 10:05:00,53.09,53.1,53.01,53.01,23800.0,37.7239,37.731,37.6671,37.6671,23800.0
2012-12-26 10:10:00,53.01,53.01,52.94,52.94,21500.0,37.6671,37.6671,37.6174,37.6174,21500.0
2012-12-26 10:15:00,52.94,52.95,52.83,52.84,30300.0,37.6174,37.6245,37.5392,37.5463,30300.0
2012-12-26 10:20:00,52.85,52.85,52.72,52.72,22200.0,37.5534,37.5534,37.461,37.461,22200.0
2012-12-26 10:25:00,52.72,52.84,52.72,52.84,36700.0,37.461,37.5463,37.461,37.5463,36700.0
2012-12-26 10:30:00,52.84,52.86,52.83,52.86,12700.0,37.5463,37.5605,37.5392,37.5605,12700.0
2012-12-26 10:35:00,52.89,52.89,52.82,52.82,13200.0,37.5818,37.5818,37.5321,37.5321,13200.0
2012-12-26 10:40:00,52.84,52.87,52.81,52.82,30400.0,37.5463,37.5676,37.525,37.5321,30400.0
2012-12-26 10:45:00,52.82,52.83,52.78,52.82,21100.0,37.5321,37.5392,37.5037,37.5321,21100.0
2012-12-26 10:50:00,52.81,52.82,52.79,52.8,20000.0,37.525,37.5321,37.5108,37.5179,20000.0
2012-12-26 10:55:00,52.79,52.8,52.75,52.76,18200.0,37.5108,37.5179,37.4823,37.4894,18200.0
2012-12-26 11:00:00,52.77,52.78,52.68,52.72,44200.0,37.4966,37.5037,37.4326,37.461,44200.0
2012-12-26 11:05:00,52.72,52.75,52.64,52.68,22900.0,37.461,37.4823,37.4042,37.4326,22900.0
2012-12-26 11:10:00,52.66,52.74,52.62,52.72,26500.0,37.4184,37.4752,37.39,37.461,26500.0
2012-12-26 11:15:00,52.73,52.77,52.7,52.71,17600.0,37.4681,37.4966,37.4468,37.4539,17600.0
2012-12-26 11:20:00,52.71,52.71,52.64,52.71,16800.0,37.4539,37.4539,37.4042,37.4539,16800.0
2012-12-26 11:25:00,52.71,52.72,52.61,52.61,19100.0,37.4539,37.461,37.3829,37.3829,19100.0
2012-12-26 11:30:00,52.63,52.64,52.56,52.63,9800.0,37.3971,37.4042,37.3473,37.3971,9800.0
2012-12-26 11:35:00,52.64,52.65,52.58,52.58,12100.0,37.4042,37.4113,37.3615,37.3615,12100.0
2012-12-26 11:40:00,52.58,52.61,52.51,52.51,19400.0,37.3615,37.3829,37.3118,37.3118,19400.0
2012-12-26 11:45:00,52.51,52.51,52.44,52.46,22300.0,37.3118,37.3118,37.2621,37.2763,22300.0
2012-12-26 11:50:00,52.45,52.57,52.45,52.57,8000.0,37.2692,37.3544,37.2692,37.3544,8000.0
2012-12-26 11:55:00,52.57,52.63,52.57,52.62,14000.0,37.3544,37.3971,37.3544,37.39,14000.0
2012-12-26 12:00:00,52.62,52.66,52.62,52.65,15100.0,37.39,37.4184,37.39,37.4113,15100.0
2012-12-26 12:05:00,52.64,52.64,52.57,52.58,9800.0,37.4042,37.4042,37.3544,37.3615,9800.0
2012-12-26 12:10:00,52.59,52.6,52.57,52.58,20100.0,37.3687,37.3758,37.3544,37.3615,20100.0
2012-12-26 12:15:00,52.58,52.58,52.52,52.56,14100.0,37.3615,37.3615,37.3189,37.3473,14100.0
2012-12-26 12:20:00,52.57,52.6,52.55,52.59,11000.0,37.3544,37.3758,37.3402,37.3687,11000.0
2012-12-26 12:25:00,52.58,52.61,52.57,52.57,5400.0,37.3615,37.3829,37.3544,37.3544,5400.0
2012-12-26 12:30:00,52.56,52.61,52.54,52.56,16500.0,37.3473,37.3829,37.3331,37.3473,16500.0
2012-12-26 12:35:00,52.57,52.6,52.52,52.6,13100.0,37.3544,37.3758,37.3189,37.3758,13100.0
2012-12-26 12:40:00,52.59,52.61,52.55,52.56,16400.0,37.3687,37.3829,37.3402,37.3473,16400.0
2012-12-26 12:45:00,52.57,52.61,52.55,52.58,8200.0,37.3544,37.3829,37.3402,37.3615,8200.0
2012-12-26 12:50:00,52.58,52.62,52.57,52.6,12100.0,37.3615,37.39,37.3544,37.3758,12100.0
2012-12-26 12:55:00,52.61,52.67,52.61,52.63,16000.0,37.3829,37.4255,37.3829,37.3971,16000.0
2012-12-26 13:00:00,52.62,52.62,52.57,52.6,11000.0,37.39,37.39,37.3544,37.3758,11000.0
2012-12-26 13:05:00,52.6,52.62,52.59,52.62,7000.0,37.3758,37.39,37.3687,37.39,7000.0
2012-12-26 13:10:00,52.61,52.62,52.57,52.6,13700.0,37.3829,37.39,37.3544,37.3758,13700.0
2012-12-26 13:15:00,52.59,52.61,52.57,52.61,28300.0,37.3687,37.3829,37.3544,37.3829,28300.0
2012-12-26 13:20:00,52.61,52.64,52.6,52.6,9000.0,37.3829,37.4042,37.3758,37.3758,9000.0
2012-12-26 13:25:00,52.61,52.67,52.61,52.66,10900.0,37.3829,37.4255,37.3829,37.4184,10900.0
2012-12-26 13:30:00,52.66,52.67,52.62,52.62,13300.0,37.4184,37.4255,37.39,37.39,13300.0
2012-12-26 13:35:00,52.62,52.66,52.61,52.62,9600.0,37.39,37.4184,37.3829,37.39,9600.0
2012-12-26 13:40:00,52.61,52.64,52.6,52.61,9400.0,37.3829,37.4042,37.3758,37.3829,9400.0
2012-12-26 13:45:00,52.62,52.63,52.56,52.56,9200.0,37.39,37.3971,37.3473,37.3473,9200.0
2012-12-26 13:50:00,52.55,52.6,52.54,52.6,12500.0,37.3402,37.3758,37.3331,37.3758,12500.0
2012-12-26 13:55:00,52.61,52.62,52.59,52.6,12100.0,37.3829,37.39,37.3687,37.3758,12100.0
2012-12-26 14:00:00,52.61,52.7,52.6,52.68,20400.0,37.3829,37.4468,37.3758,37.4326,20400.0
2012-12-26 14:05:00,52.68,52.72,52.68,52.71,23700.0,37.4326,37.461,37.4326,37.4539,23700.0
2012-12-26 14:10:00,52.71,52.74,52.7,52.71,9500.0,37.4539,37.4752,37.4468,37.4539,9500.0
2012-12-26 14:15:00,52.71,52.73,52.71,52.72,12100.0,37.4539,37.4681,37.4539,37.461,12100.0
2012-12-26 14:20:00,52.72,52.72,52.67,52.68,16600.0,37.461,37.461,37.4255,37.4326,16600.0
2012-12-26 14:25:00,52.68,52.68,52.65,52.65,7300.0,37.4326,37.4326,37.4113,37.4113,7300.0
2012-12-26 14:30:00,52.65,52.67,52.65,52.67,9800.0,37.4113,37.4255,37.4113,37.4255,9800.0
2012-12-26 14:35:00,52.67,52.71,52.66,52.71,14000.0,37.4255,37.4539,37.4184,37.4539,14000.0
2012-12-26 14:40:00,52.71,52.72,52.68,52.71,14000.0,37.4539,37.461,37.4326,37.4539,14000.0
2012-12-26 14:45:00,52.71,52.72,52.65,52.67,28400.0,37.4539,37.461,37.4113,37.4255,28400.0
2012-12-26 14:50:00,52.68,52.75,52.66,52.7,55300.0,37.4326,37.4823,37.4184,37.4468,55300.0
2012-12-26 14:55:00,52.71,52.77,52.69,52.73,31500.0,37.4539,37.4966,37.4397,37.4681,31500.0
2012-12-26 15:00:00,52.73,52.76,52.73,52.74,20900.0,37.4681,37.4894,37.4681,37.4752,20900.0
2012-12-26 15:05:00,52.75,52.75,52.71,52.72,31000.0,37.4823,37.4823,37.4539,37.461,31000.0
2012-12-26 15:10:00,52.73,52.75,52.72,52.73,19900.0,37.4681,37.4823,37.461,37.4681,19900.0
2012-12-26 15:15:00,52.73,52.78,52.73,52.76,26300.0,37.4681,37.5037,37.4681,37.4894,26300.0
2012-12-26 15:20:00,52.76,52.77,52.71,52.73,22200.0,37.4894,37.4966,37.4539,37.4681,22200.0
2012-12-26 15:25:00,52.74,52.76,52.7,52.71,51100.0,37.4752,37.4894,37.4468,37.4539,51100.0
2012-12-26 15:30:00,52.72,52.74,52.71,52.73,23000.0,37.461,37.4752,37.4539,37.4681,23000.0
2012-12-26 15:35:00,52.74,52.75,52.73,52.74,30300.0,37.4752,37.4823,37.4681,37.4752,30300.0
2012-12-26 15:40:00,52.75,52.75,52.7,52.71,41300.0,37.4823,37.4823,37.4468,37.4539,41300.0
2012-12-26 15:45:00,52.72,52.75,52.71,52.73,55600.0,37.461,37.4823,37.4539,37.4681,55600.0
2012-12-26 15:50:00,52.72,52.72,52.66,52.7,58400.0,37.461,37.461,37.4184,37.4468,58400.0
2012-12-26 15:55:00,52.71,52.72,52.63,52.66,121300.0,37.4539,37.461,37.3971,37.4184,121300.0
2012-12-27 09:30:00,52.75,52.84,52.59,52.77,50000.0,37.4823,37.5463,37.3687,37.4966,50000.0
2012-12-27 09:35:00,52.77,52.77,52.6,52.6,27000.0,37.4966,37.4966,37.3758,37.3758,27000.0
2012-12-27 09:40:00,52.63,52.69,52.56,52.66,30500.0,37.3971,37.4397,37.3473,37.4184,30500.0
2012-12-27 09:45:00,52.66,52.73,52.62,52.7,12300.0,37.4184,37.4681,37.39,37.4468,12300.0
2012-12-27 09:50:00,52.71,52.72,52.61,52.71,30100.0,37.4539,37.461,37.3829,37.4539,30100.0
2012-12-27 09:55:00,52.71,52.81,52.71,52.79,12300.0,37.4539,37.525,37.4539,37.5108,12300.0
2012-12-27 10:00:00,52.79,52.79,52.69,52.74,14600.0,37.5108,37.5108,37.4397,37.4752,14600.0
2012-12-27 10:05:00,52.75,52.75,52.63,52.66,16600.0,37.4823,37.4823,37.3971,37.4184,16600.0
2012-12-27 10:10:00,52.67,52.71,52.65,52.66,15800.0,37.4255,37.4539,37.4113,37.4184,15800.0
2012-12-27 10:15:00,52.67,52.69,52.51,52.51,50100.0,37.4255,37.4397,37.3118,37.3118,50100.0
2012-12-27 10:20:00,52.51,52.57,52.37,52.52,60400.0,37.3118,37.3544,37.2123,37.3189,60400.0
2012-12-27 10:25:00,52.51,52.54,52.41,52.48,26100.0,37.3118,37.3331,37.2408,37.2905,26100.0
2012-12-27 10:30:00,52.46,52.48,52.39,52.48,18500.0,37.2763,37.2905,37.2265,37.2905,18500.0
2012-12-27 10:35:00,52.47,52.49,52.36,52.36,14600.0,37.2834,37.2976,37.2052,37.2052,14600.0
2012-12-27 10:40:00,52.36,52.37,52.3,52.34,35100.0,37.2052,37.2123,37.1626,37.191,35100.0
2012-12-27 10:45:00,52.33,52.48,52.33,52.46,24900.0,37.1839,37.2905,37.1839,37.2763,24900.0
2012-12-27 10:50:00,52.47,52.5,52.31,52.33,32800.0,37.2834,37.3047,37.1697,37.1839,32800.0
2012-12-27 10:55:00,52.34,52.37,52.26,52.27,29100.0,37.191,37.2123,37.1342,37.1413,29100.0
2012-12-27 11:00:00,52.28,52.42,52.28,52.38,32300.0,37.1484,37.2479,37.1484,37.2194,32300.0
2012-12-27 11:05:00,52.36,52.37,52.19,52.22,32600.0,37.2052,37.2123,37.0844,37.1057,32600.0
2012-12-27 11:10:00,52.22,52.29,52.13,52.29,41500.0,37.1057,37.1555,37.0418,37.1555,41500.0
2012-12-27 11:15:00,52.29,52.36,52.26,52.29,24800.0,37.1555,37.2052,37.1342,37.1555,24800.0
2012-12-27 11:20:00,52.3,52.41,52.3,52.39,18300.0,37.1626,37.2408,37.1626,37.2265,18300.0
2012-12-27 11:25:00,52.39,52.49,52.38,52.39,39200.0,37.2265,37.2976,37.2194,37.2265,39200.0
2012-12-27 11:30:00,52.38,52.4,52.35,52.39,16600.0,37.2194,37.2336,37.1981,37.2265,16600.0
2012-12-27 11:35:00,52.38,52.51,52.36,52.5,32300.0,37.2194,37.3118,37.2052,37.3047,32300.0
2012-12-27 11:40:00,52.51,52.58,52.51,52.54,15500.0,37.3118,37.3615,37.3118,37.3331,15500.0
2012-12-27 11:45:00,52.54,52.54,52.47,52.51,15400.0,37.3331,37.3331,37.2834,37.3118,15400.0
2012-12-27 11:50:00,52.5,52.51,52.44,52.47,18800.0,37.3047,37.3118,37.2621,37.2834,18800.0
2012-12-27 11:55:00,52.47,52.51,52.43,52.5,23300.0,37.2834,37.3118,37.255,37.3047,23300.0
2012-12-27 12:00:00,52.49,52.49,52.34,52.34,29100.0,37.2976,37.2976,37.191,37.191,29100.0
2012-12-27 12:05:00,52.34,52.35,52.26,52.28,24600.0,37.191,37.1981,37.1342,37.1484,24600.0
2012-12-27 12:10:00,52.28,52.34,52.25,52.34,19500.0,37.1484,37.191,37.1271,37.191,19500.0
2012-12-27 12:15:00,52.34,52.35,52.29,52.33,24900.0,37.191,37.1981,37.1555,37.1839,24900.0
2012-12-27 12:20:00,52.33,52.36,52.28,52.28,25900.0,37.1839,37.2052,37.1484,37.1484,25900.0
2012-12-27 12:25:00,52.28,52.33,52.26,52.28,24200.0,37.1484,37.1839,37.1342,37.1484,24200.0
2012-12-27 12:30:00,52.28,52.28,52.14,52.16,29300.0,37.1484,37.1484,37.0489,37.0631,29300.0
2012-12-27 12:35:00,52.17,52.23,52.14,52.23,10300.0,37.0702,37.1128,37.0489,37.1128,10300.0
2012-12-27 12:40:00,52.22,52.24,52.18,52.19,19100.0,37.1057,37.12,37.0773,37.0844,19100.0
2012-12-27 12:45:00,52.2,52.24,52.17,52.22,20300.0,37.0915,37.12,37.0702,37.1057,20300.0
2012-12-27 12:50:00,52.22,52.23,52.18,52.19,21600.0,37.1057,37.1128,37.0773,37.0844,21600.0
2012-12-27 12:55:00,52.19,52.31,52.17,52.3,20700.0,37.0844,37.1697,37.0702,37.1626,20700.0
2012-12-27 13:00:00,52.3,52.35,52.27,52.33,25000.0,37.1626,37.1981,37.1413,37.1839,25000.0
2012-12-27 13:05:00,52.33,52.37,52.3,52.36,14500.0,37.1839,37.2123,37.1626,37.2052,14500.0
2012-12-27 13:10:00,52.37,52.39,52.34,52.38,19200.0,37.2123,37.2265,37.191,37.2194,19200.0
2012-12-27 13:15:00,52.39,52.45,52.38,52.41,15600.0,37.2265,37.2692,37.2194,37.2408,15600.0
2012-12-27 13:20:00,52.41,52.42,52.26,52.27,17300.0,37.2408,37.2479,37.1342,37.1413,17300.0
2012-12-27 13:25:00,52.28,52.29,52.22,52.25,23600.0,37.1484,37.1555,37.1057,37.1271,23600.0
2012-12-27 13:30:00,52.26,52.29,52.26,52.27,15800.0,37.1342,37.1555,37.1342,37.1413,15800.0
2012-12-27 13:35:00,52.27,52.31,52.23,52.28,16500.0,37.1413,37.1697,37.1128,37.1484,16500.0
2012-12-27 13:40:00,52.28,52.32,52.26,52.26,20000.0,37.1484,37.1768,37.1342,37.1342,20000.0
2012-12-27 13:45:00,52.26,52.26,52.21,52.21,34200.0,37.1342,37.1342,37.0986,37.0986,34200.0
2012-12-27 13:50:00,52.21,52.24,52.19,52.22,21800.0,37.0986,37.12,37.0844,37.1057,21800.0
2012-12-27 13:55:00,52.23,52.24,52.19,52.22,18200.0,37.1128,37.12,37.0844,37.1057,18200.0
2012-12-27 14:00:00,52.21,52.23,52.12,52.13,26600.0,37.0986,37.1128,37.0347,37.0418,26600.0
2012-12-27 14:05:00,52.12,52.14,52.1,52.12,32000.0,37.0347,37.0489,37.0205,37.0347,32000.0
2012-12-27 14:10:00,52.13,52.2,52.13,52.19,12300.0,37.0418,37.0915,37.0418,37.0844,12300.0
2012-12-27 14:15:00,52.2,52.24,52.18,52.24,70800.0,37.0915,37.12,37.0773,37.12,70800.0
2012-12-27 14:20:00,52.24,52.25,52.2,52.22,23300.0,37.12,37.1271,37.0915,37.1057,23300.0
2012-12-27 14:25:00,52.23,52.23,52.15,52.15,21000.0,37.1128,37.1128,37.056,37.056,21000.0
2012-12-27 14:30:00,52.15,52.16,52.11,52.12,17300.0,37.056,37.0631,37.0276,37.0347,17300.0
2012-12-27 14:35:00,52.12,52.2,52.12,52.2,12400.0,37.0347,37.0915,37.0347,37.0915,12400.0
2012-12-27 14:40:00,52.2,52.3,52.17,52.3,19000.0,37.0915,37.1626,37.0702,37.1626,19000.0
2012-12-27 14:45:00,52.32,52.48,52.28,52.41,57500.0,37.1768,37.2905,37.1484,37.2408,57500.0
2012-12-27 14:50:00,52.41,52.48,52.36,52.41,37800.0,37.2408,37.2905,37.2052,37.2408,37800.0
2012-12-27 14:55:00,52.4,52.46,52.38,52.43,26600.0,37.2336,37.2763,37.2194,37.255,26600.0
2012-12-27 15:00:00,52.44,52.48,52.42,52.45,23000.0,37.2621,37.2905,37.2479,37.2692,23000.0
2012-12-27 15:05:00,52.46,52.54,52.46,52.5,67900.0,37.2763,37.3331,37.2763,37.3047,67900.0
2012-12-27 15:10:00,52.5,52.51,52.43,52.44,18500.0,37.3047,37.3118,37.255,37.2621,18500.0
2012-12-27 15:15:00,52.44,52.49,52.4,52.49,22400.0,37.2621,37.2976,37.2336,37.2976,22400.0
2012-12-27 15:20:00,52.49,52.64,52.47,52.62,55700.0,37.2976,37.4042,37.2834,37.39,55700.0
2012-12-27 15:25:00,52.61,52.64,52.6,52.6,27600.0,37.3829,37.4042,37.3758,37.3758,27600.0
2012-12-27 15:30:00,52.61,52.69,52.6,52.68,28300.0,37.3829,37.4397,37.3758,37.4326,28300.0
2012-12-27 15:35:00,52.68,52.71,52.66,52.66,33400.0,37.4326,37.4539,37.4184,37.4184,33400.0
2012-12-27 15:40:00,52.66,52.76,52.66,52.75,44400.0,37.4184,37.4894,37.4184,37.4823,44400.0
2012-12-27 15:45:00,52.75,52.77,52.66,52.66,41500.0,37.4823,37.4966,37.4184,37.4184,41500.0
2012-12-27 15:50:00,52.67,52.72,52.61,52.68,48200.0,37.4255,37.461,37.3829,37.4326,48200.0
2012-12-27 15:55:00,52.68,52.78,52.65,52.67,108600.0,37.4326,37.5037,37.4113,37.4255,108600.0
2012-12-28 09:30:00,52.32,52.49,52.19,52.4,73000.0,37.1768,37.2976,37.0844,37.2336,73000.0
2012-12-28 09:35:00,52.42,52.43,52.31,52.39,22400.0,37.2479,37.255,37.1697,37.2265,22400.0
2012-12-28 09:40:00,52.4,52.48,52.39,52.43,17800.0,37.2336,37.2905,37.2265,37.255,17800.0
2012-12-28 09:45:00,52.43,52.44,52.29,52.4,23600.0,37.255,37.2621,37.1555,37.2336,23600.0
2012-12-28 09:50:00,52.38,52.52,52.35,52.42,34700.0,37.2194,37.3189,37.1981,37.2479,34700.0
2012-12-28 09:55:00,52.43,52.52,52.41,52.52,19900.0,37.255,37.3189,37.2408,37.3189,19900.0
2012-12-28 10:00:00,52.49,52.54,52.43,52.5,17600.0,37.2976,37.3331,37.255,37.3047,17600.0
2012-12-28 10:05:00,52.51,52.58,52.42,52.44,22800.0,37.3118,37.3615,37.2479,37.2621,22800.0
2012-12-28 10:10:00,52.43,52.48,52.35,52.45,39100.0,37.255,37.2905,37.1981,37.2692,39100.0
2012-12-28 10:15:00,52.46,52.57,52.45,52.55,16900.0,37.2763,37.3544,37.2692,37.3402,16900.0
2012-12-28 10:20:00,52.56,52.59,52.51,52.54,12900.0,37.3473,37.3687,37.3118,37.3331,12900.0
2012-12-28 10:25:00,52.54,52.59,52.51,52.53,17700.0,37.3331,37.3687,37.3118,37.326,17700.0
2012-12-28 10:30:00,52.54,52.6,52.51,52.54,21700.0,37.3331,37.3758,37.3118,37.3331,21700.0
2012-12-28 10:35:00,52.54,52.56,52.53,52.53,14000.0,37.3331,37.3473,37.326,37.326,14000.0
2012-12-28 10:40:00,52.53,52.68,52.52,52.57,57400.0,37.326,37.4326,37.3189,37.3544,57400.0
2012-12-28 10:45:00,52.57,52.76,52.56,52.58,61000.0,37.3544,37.4894,37.3473,37.3615,61000.0
2012-12-28 10:50:00,52.59,52.62,52.57,52.58,17800.0,37.3687,37.39,37.3544,37.3615,17800.0
2012-12-28 10:55:00,52.59,52.64,52.55,52.62,26600.0,37.3687,37.4042,37.3402,37.39,26600.0
2012-12-28 11:00:00,52.62,52.68,52.62,52.65,15500.0,37.39,37.4326,37.39,37.4113,15500.0
2012-12-28 11:05:00,52.65,52.68,52.58,52.61,13300.0,37.4113,37.4326,37.3615,37.3829,13300.0
2012-12-28 11:10:00,52.61,52.64,52.57,52.58,18400.0,37.3829,37.4042,37.3544,37.3615,18400.0
2012-12-28 11:15:00,52.59,52.59,52.54,52.59,16500.0,37.3687,37.3687,37.3331,37.3687,16500.0
2012-12-28 11:20:00,52.59,52.59,52.51,52.51,12400.0,37.3687,37.3687,37.3118,37.3118,12400.0
2012-12-28 11:25:00,52.53,52.54,52.48,52.48,13100.0,37.326,37.3331,37.2905,37.2905,13100.0
2012-12-28 11:30:00,52.48,52.5,52.43,52.44,10800.0,37.2905,37.3047,37.255,37.2621,10800.0
2012-12-28 11:35:00,52.44,52.46,52.41,52.46,33000.0,37.2621,37.2763,37.2408,37.2763,33000.0
2012-12-28 11:40:00,52.44,52.48,52.44,52.47,21500.0,37.2621,37.2905,37.2621,37.2834,21500.0
2012-12-28 11:45:00,52.48,52.5,52.47,52.5,16700.0,37.2905,37.3047,37.2834,37.3047,16700.0
2012-12-28 11:50:00,52.5,52.51,52.46,52.47,20300.0,37.3047,37.3118,37.2763,37.2834,20300.0
2012-12-28 11:55:00,52.48,52.48,52.42,52.46,16200.0,37.2905,37.2905,37.2479,37.2763,16200.0
2012-12-28 12:00:00,52.45,52.51,52.45,52.48,16800.0,37.2692,37.3118,37.2692,37.2905,16800.0
2012-12-28 12:05:00,52.48,52.48,52.45,52.47,9400.0,37.2905,37.2905,37.2692,37.2834,9400.0
2012-12-28 12:10:00,52.48,52.56,52.48,52.56,11500.0,37.2905,37.3473,37.2905,37.3473,11500.0
2012-12-28 12:15:00,52.56,52.62,52.54,52.6,9400.0,37.3473,37.39,37.3331,37.3758,9400.0
2012-12-28 12:20:00,52.61,52.61,52.54,52.54,12300.0,37.3829,37.3829,37.3331,37.3331,12300.0
2012-12-28 12:25:00,52.54,52.56,52.53,52.54,6800.0,37.3331,37.3473,37.326,37.3331,6800.0
2012-12-28 12:30:00,52.54,52.57,52.53,52.57,9800.0,37.3331,37.3544,37.326,37.3544,9800.0
2012-12-28 12:35:00,52.57,52.57,52.5,52.53,10000.0,37.3544,37.3544,37.3047,37.326,10000.0
2012-12-28 12:40:00,52.53,52.53,52.44,52.44,17300.0,37.326,37.326,37.2621,37.2621,17300.0
2012-12-28 12:45:00,52.45,52.47,52.42,52.47,14500.0,37.2692,37.2834,37.2479,37.2834,14500.0
2012-12-28 12:50:00,52.46,52.51,52.46,52.5,14900.0,37.2763,37.3118,37.2763,37.3047,14900.0
2012-12-28 12:55:00,52.5,52.53,52.5,52.5,11300.0,37.3047,37.326,37.3047,37.3047,11300.0
2012-12-28 13:00:00,52.5,52.58,52.5,52.55,13600.0,37.3047,37.3615,37.3047,37.3402,13600.0
2012-12-28 13:05:00,52.56,52.57,52.53,52.55,10700.0,37.3473,37.3544,37.326,37.3402,10700.0
2012-12-28 13:10:00,52.55,52.57,52.53,52.55,6600.0,37.3402,37.3544,37.326,37.3402,6600.0
2012-12-28 13:15:00,52.54,52.55,52.52,52.55,11700.0,37.3331,37.3402,37.3189,37.3402,11700.0
2012-12-28 13:20:00,52.54,52.55,52.48,52.48,14500.0,37.3331,37.3402,37.2905,37.2905,14500.0
2012-12-28 13:25:00,52.5,52.5,52.48,52.49,8400.0,37.3047,37.3047,37.2905,37.2976,8400.0
2012-12-28 13:30:00,52.48,52.49,52.44,52.44,10600.0,37.2905,37.2976,37.2621,37.2621,10600.0
2012-12-28 13:35:00,52.44,52.47,52.43,52.45,9100.0,37.2621,37.2834,37.255,37.2692,9100.0
2012-12-28 13:40:00,52.44,52.5,52.44,52.48,9400.0,37.2621,37.3047,37.2621,37.2905,9400.0
2012-12-28 13:45:00,52.49,52.5,52.44,52.45,7800.0,37.2976,37.3047,37.2621,37.2692,7800.0
2012-12-28 13:50:00,52.45,52.49,52.44,52.45,11400.0,37.2692,37.2976,37.2621,37.2692,11400.0
2012-12-28 13:55:00,52.46,52.47,52.42,52.46,9800.0,37.2763,37.2834,37.2479,37.2763,9800.0
2012-12-28 14:00:00,52.46,52.47,52.44,52.45,9400.0,37.2763,37.2834,37.2621,37.2692,9400.0
2012-12-28 14:05:00,52.43,52.46,52.41,52.46,21300.0,37.255,37.2763,37.2408,37.2763,21300.0
2012-12-28 14:10:00,52.45,52.46,52.42,52.44,14100.0,37.2692,37.2763,37.2479,37.2621,14100.0
2012-12-28 14:15:00,52.43,52.46,52.42,52.45,11600.0,37.255,37.2763,37.2479,37.2692,11600.0
2012-12-28 14:20:00,52.44,52.48,52.44,52.48,11400.0,37.2621,37.2905,37.2621,37.2905,11400.0
2012-12-28 14:25:00,52.48,52.48,52.42,52.43,11600.0,37.2905,37.2905,37.2479,37.255,11600.0
2012-12-28 14:30:00,52.43,52.46,52.42,52.43,11500.0,37.255,37.2763,37.2479,37.255,11500.0
2012-12-28 14:35:00,52.43,52.45,52.42,52.45,6700.0,37.255,37.2692,37.2479,37.2692,6700.0
2012-12-28 14:40:00,52.44,52.47,52.43,52.46,11200.0,37.2621,37.2834,37.255,37.2763,11200.0
2012-12-28 14:45:00,52.46,52.49,52.45,52.46,12500.0,37.2763,37.2976,37.2692,37.2763,12500.0
2012-12-28 14:50:00,52.46,52.46,52.42,52.44,12300.0,37.2763,37.2763,37.2479,37.2621,12300.0
2012-12-28 14:55:00,52.44,52.45,52.44,52.45,10900.0,37.2621,37.2692,37.2621,37.2692,10900.0
2012-12-28 15:00:00,52.44,52.46,52.43,52.44,16900.0,37.2621,37.2763,37.255,37.2621,16900.0
2012-12-28 15:05:00,52.45,52.46,52.42,52.42,16100.0,37.2692,37.2763,37.2479,37.2479,16100.0
2012-12-28 15:10:00,52.43,52.44,52.38,52.41,31800.0,37.255,37.2621,37.2194,37.2408,31800.0
2012-12-28 15:15:00,52.41,52.47,52.41,52.46,22600.0,37.2408,37.2834,37.2408,37.2763,22600.0
2012-12-28 15:20:00,52.48,52.48,52.41,52.46,16400.0,37.2905,37.2905,37.2408,37.2763,16400.0
2012-12-28 15:25:00,52.46,52.5,52.43,52.44,29800.0,37.2763,37.3047,37.255,37.2621,29800.0
2012-12-28 15:30:00,52.44,52.49,52.44,52.48,18000.0,37.2621,37.2976,37.2621,37.2905,18000.0
2012-12-28 15:35:00,52.49,52.53,52.2,52.25,63600.0,37.2976,37.326,37.0915,37.1271,63600.0
2012-12-28 15:40:00,52.25,52.33,52.25,52.25,72100.0,37.1271,37.1839,37.1271,37.1271,72100.0
2012-12-28 15:45:00,52.25,52.25,52.09,52.15,116600.0,37.1271,37.1271,37.0134,37.056,116600.0
2012-12-28 15:50:00,52.15,52.18,52.08,52.17,72000.0,37.056,37.0773,37.0063,37.0702,72000.0
2012-12-28 15:55:00,52.18,52.25,52.13,52.13,144700.0,37.0773,37.1271,37.0418,37.0418,144700.0
2012-12-31 09:30:00,51.87,51.99,51.65,51.93,119600.0,36.857,36.9423,36.7007,36.8997,119600.0
2012-12-31 09:35:00,51.95,52.08,51.82,52.08,66100.0,36.9139,37.0063,36.8215,37.0063,66100.0
2012-12-31 09:40:00,52.08,52.24,52.08,52.17,15800.0,37.0063,37.12,37.0063,37.0702,15800.0
2012-12-31 09:45:00,52.17,52.17,51.98,52.02,18900.0,37.0702,37.0702,36.9352,36.9636,18900.0
2012-12-31 09:50:00,52.04,52.09,52.02,52.02,19700.0,36.9778,37.0134,36.9636,36.9636,19700.0
2012-12-31 09:55:00,52.03,52.24,52.02,52.18,48000.0,36.9707,37.12,36.9636,37.0773,48000.0
2012-12-31 10:00:00,52.15,52.22,52.11,52.19,35900.0,37.056,37.1057,37.0276,37.0844,35900.0
2012-12-31 10:05:00,52.17,52.23,52.17,52.2,40300.0,37.0702,37.1128,37.0702,37.0915,40300.0
2012-12-31 10:10:00,52.21,52.22,52.13,52.19,42900.0,37.0986,37.1057,37.0418,37.0844,42900.0
2012-12-31 10:15:00,52.2,52.24,52.17,52.17,23200.0,37.0915,37.12,37.0702,37.0702,23200.0
2012-12-31 10:20:00,52.16,52.17,52.1,52.14,15600.0,37.0631,37.0702,37.0205,37.0489,15600.0
2012-12-31 10:25:00,52.14,52.33,52.12,52.23,40400.0,37.0489,37.1839,37.0347,37.1128,40400.0
2012-12-31 10:30:00,52.23,52.32,52.22,52.24,26700.0,37.1128,37.1768,37.1057,37.12,26700.0
2012-12-31 10:35:00,52.25,52.34,52.23,52.28,21900.0,37.1271,37.191,37.1128,37.1484,21900.0
2012-12-31 10:40:00,52.27,52.28,52.19,52.19,10600.0,37.1413,37.1484,37.0844,37.0844,10600.0
2012-12-31 10:45:00,52.18,52.19,52.12,52.15,17600.0,37.0773,37.0844,37.0347,37.056,17600.0
2012-12-31 10:50:00,52.14,52.2,52.1,52.15,25800.0,37.0489,37.0915,37.0205,37.056,25800.0
2012-12-31 10:55:00,52.16,52.21,52.14,52.15,14500.0,37.0631,37.0986,37.0489,37.056,14500.0
2012-12-31 11:00:00,52.15,52.31,52.15,52.29,40900.0,37.056,37.1697,37.056,37.1555,40900.0
2012-12-31 11:05:00,52.29,52.29,52.16,52.19,12900.0,37.1555,37.1555,37.0631,37.0844,12900.0
2012-12-31 11:10:00,52.18,52.25,52.18,52.23,15000.0,37.0773,37.1271,37.0773,37.1128,15000.0
2012-12-31 11:15:00,52.24,52.25,52.19,52.2,13700.0,37.12,37.1271,37.0844,37.0915,13700.0
2012-12-31 11:20:00,52.21,52.26,52.16,52.17,16500.0,37.0986,37.1342,37.0631,37.0702,16500.0
2012-12-31 11:25:00,52.17,52.18,52.12,52.13,19400.0,37.0702,37.0773,37.0347,37.0418,19400.0
2012-12-31 11:30:00,52.13,52.21,52.12,52.18,15800.0,37.0418,37.0986,37.0347,37.0773,15800.0
2012-12-31 11:35:00,52.18,52.21,52.16,52.2,15300.0,37.0773,37.0986,37.0631,37.0915,15300.0
2012-12-31 11:40:00,52.19,52.23,52.17,52.21,13000.0,37.0844,37.1128,37.0702,37.0986,13000.0
2012-12-31 11:45:00,52.21,52.23,52.19,52.19,9100.0,37.0986,37.1128,37.0844,37.0844,9100.0
2012-12-31 11:50:00,52.19,52.19,52.12,52.12,10400.0,37.0844,37.0844,37.0347,37.0347,10400.0
2012-12-31 11:55:00,52.12,52.15,52.12,52.13,10100.0,37.0347,37.056,37.0347,37.0418,10100.0
2012-12-31 12:00:00,52.13,52.18,52.12,52.18,23900.0,37.0418,37.0773,37.0347,37.0773,23900.0
2012-12-31 12:05:00,52.18,52.19,52.16,52.16,22100.0,37.0773,37.0844,37.0631,37.0631,22100.0
2012-12-31 12:10:00,52.16,52.29,52.16,52.29,39300.0,37.0631,37.1555,37.0631,37.1555,39300.0
2012-12-31 12:15:00,52.29,52.31,52.28,52.29,16200.0,37.1555,37.1697,37.1484,37.1555,16200.0
2012-12-31 12:20:00,52.28,52.3,52.27,52.27,12100.0,37.1484,37.1626,37.1413,37.1413,12100.0
2012-12-31 12:25:00,52.28,52.33,52.28,52.33,14500.0,37.1484,37.1839,37.1484,37.1839,14500.0
2012-12-31 12:30:00,52.32,52.36,52.3,52.31,17700.0,37.1768,37.2052,37.1626,37.1697,17700.0
2012-12-31 12:35:00,52.32,52.37,52.31,52.35,16700.0,37.1768,37.2123,37.1697,37.1981,16700.0
2012-12-31 12:40:00,52.35,52.55,52.35,52.49,78300.0,37.1981,37.3402,37.1981,37.2976,78300.0
2012-12-31 12:45:00,52.5,52.67,52.5,52.63,44700.0,37.3047,37.4255,37.3047,37.3971,44700.0
2012-12-31 12:50:00,52.63,52.64,52.54,52.56,29700.0,37.3971,37.4042,37.3331,37.3473,29700.0
2012-12-31 12:55:00,52.53,52.55,52.41,52.52,25700.0,37.326,37.3402,37.2408,37.3189,25700.0
2012-12-31 13:00:00,52.53,52.54,52.43,52.43,30700.0,37.326,37.3331,37.255,37.255,30700.0
2012-12-31 13:05:00,52.44,52.44,52.34,52.44,22200.0,37.2621,37.2621,37.191,37.2621,22200.0
2012-12-31 13:10:00,52.44,52.59,52.41,52.59,26600.0,37.2621,37.3687,37.2408,37.3687,26600.0
2012-12-31 13:15:00,52.6,52.66,52.51,52.51,19400.0,37.3758,37.4184,37.3118,37.3118,19400.0
2012-12-31 13:20:00,52.51,52.62,52.48,52.6,22500.0,37.3118,37.39,37.2905,37.3758,22500.0
2012-12-31 13:25:00,52.61,52.62,52.53,52.53,13900.0,37.3829,37.39,37.326,37.326,13900.0
2012-12-31 13:30:00,52.53,52.53,52.44,52.46,27200.0,37.326,37.326,37.2621,37.2763,27200.0
2012-12-31 13:35:00,52.47,52.48,52.43,52.46,14000.0,37.2834,37.2905,37.255,37.2763,14000.0
2012-12-31 13:40:00,52.45,52.52,52.43,52.44,21500.0,37.2692,37.3189,37.255,37.2621,21500.0
2012-12-31 13:45:00,52.44,52.64,52.25,52.32,99100.0,37.2621,37.4042,37.1271,37.1768,99100.0
2012-12-31 13:50:00,52.31,52.36,52.23,52.35,27800.0,37.1697,37.2052,37.1128,37.1981,27800.0
2012-12-31 13:55:00,52.34,52.49,52.32,52.41,30000.0,37.191,37.2976,37.1768,37.2408,30000.0
2012-12-31 14:00:00,52.41,52.45,52.35,52.41,40400.0,37.2408,37.2692,37.1981,37.2408,40400.0
2012-12-31 14:05:00,52.42,52.48,52.41,52.46,10100.0,37.2479,37.2905,37.2408,37.2763,10100.0
2012-12-31 14:10:00,52.46,52.48,52.42,52.44,10800.0,37.2763,37.2905,37.2479,37.2621,10800.0
2012-12-31 14:15:00,52.45,52.48,52.42,52.47,16600.0,37.2692,37.2905,37.2479,37.2834,16600.0
2012-12-31 14:20:00,52.44,52.51,52.41,52.51,90700.0,37.2621,37.3118,37.2408,37.3118,90700.0
2012-12-31 14:25:00,52.5,52.52,52.46,52.5,15500.0,37.3047,37.3189,37.2763,37.3047,15500.0
2012-12-31 14:30:00,52.53,52.55,52.49,52.51,29500.0,37.326,37.3402,37.2976,37.3118,29500.0
2012-12-31 14:35:00,52.5,52.53,52.49,52.53,19600.0,37.3047,37.326,37.2976,37.326,19600.0
2012-12-31 14:40:00,52.53,52.59,52.49,52.57,19600.0,37.326,37.3687,37.2976,37.3544,19600.0
2012-12-31 14:45:00,52.56,52.68,52.55,52.65,32200.0,37.3473,37.4326,37.3402,37.4113,32200.0
2012-12-31 14:50:00,52.63,52.69,52.59,52.66,44600.0,37.3971,37.4397,37.3687,37.4184,44600.0
2012-12-31 14:55:00,52.67,52.85,52.67,52.8,32000.0,37.4255,37.5534,37.4255,37.5179,32000.0
2012-12-31 15:00:00,52.8,52.91,52.78,52.79,42200.0,37.5179,37.596,37.5037,37.5108,42200.0
2012-12-31 15:05:00,52.79,52.83,52.78,52.79,14000.0,37.5108,37.5392,37.5037,37.5108,14000.0
2012-12-31 15:10:00,52.79,52.8,52.71,52.76,70800.0,37.5108,37.5179,37.4539,37.4894,70800.0
2012-12-31 15:15:00,52.76,52.78,52.73,52.75,37000.0,37.4894,37.5037,37.4681,37.4823,37000.0
2012-12-31 15:20:00,52.76,52.77,52.74,52.76,19300.0,37.4894,37.4966,37.4752,37.4894,19300.0
2012-12-31 15:25:00,52.75,52.81,52.58,52.69,65600.0,37.4823,37.525,37.3615,37.4397,65600.0
2012-12-31 15:30:00,52.68,52.73,52.66,52.73,33200.0,37.4326,37.4681,37.4184,37.4681,33200.0
2012-12-31 15:35:00,52.73,52.77,52.72,52.76,46100.0,37.4681,37.4966,37.461,37.4894,46100.0
2012-12-31 15:40:00,52.77,52.8,52.75,52.78,78500.0,37.4966,37.5179,37.4823,37.5037,78500.0
2012-12-31 15:45:00,52.77,52.91,52.76,52.91,78700.0,37.4966,37.596,37.4894,37.596,78700.0
2012-12-31 15:50:00,52.91,52.97,52.86,52.91,91900.0,37.596,37.6387,37.5605,37.596,91900.0
2012-12-31 15:55:00,52.91,52.99,52.85,52.98,205000.0,37.596,37.6529,37.5534,37.6458,205000.0
2013-01-02 09:30:00,53.96,54.1,53.9,54.01,114300.0,38.3421,38.4416,38.2995,38.3777,114300.0
2013-01-02 09:35:00,54.04,54.1,54.02,54.03,46000.0,38.399,38.4416,38.3848,38.3919,46000.0
2013-01-02 09:40:00,54.04,54.05,53.83,54.01,69500.0,38.399,38.4061,38.2498,38.3777,69500.0
2013-01-02 09:45:00,54.03,54.1,53.93,54.09,75600.0,38.3919,38.4416,38.3208,38.4345,75600.0
2013-01-02 09:50:00,54.09,54.31,54.09,54.27,79100.0,38.4345,38.5908,38.4345,38.5624,79100.0
2013-01-02 09:55:00,54.27,54.29,54.15,54.28,68500.0,38.5624,38.5766,38.4771,38.5695,68500.0
2013-01-02 10:00:00,54.29,54.35,54.21,54.29,81600.0,38.5766,38.6192,38.5198,38.5766,81600.0
2013-01-02 10:05:00,54.3,54.31,54.22,54.25,76900.0,38.5837,38.5908,38.5269,38.5482,76900.0
2013-01-02 10:10:00,54.24,54.35,54.22,54.35,92700.0,38.5411,38.6192,38.5269,38.6192,92700.0
2013-01-02 10:15:00,54.33,54.68,54.31,54.58,238800.0,38.605,38.8537,38.5908,38.7827,238800.0
2013-01-02 10:20:00,54.57,54.58,54.35,54.37,60400.0,38.7756,38.7827,38.6192,38.6335,60400.0
2013-01-02 10:25:00,54.41,54.47,54.36,54.41,74200.0,38.6619,38.7045,38.6264,38.6619,74200.0
2013-01-02 10:30:00,54.43,54.44,54.35,54.41,55800.0,38.6761,38.6832,38.6192,38.6619,55800.0
2013-01-02 10:35:00,54.41,54.48,54.37,54.44,67100.0,38.6619,38.7116,38.6335,38.6832,67100.0
2013-01-02 10:40:00,54.43,54.49,54.42,54.46,58600.0,38.6761,38.7187,38.669,38.6974,58600.0
2013-01-02 10:45:00,54.46,54.47,54.37,54.45,71900.0,38.6974,38.7045,38.6335,38.6903,71900.0
2013-01-02 10:50:00,54.45,54.56,54.44,54.52,98500.0,38.6903,38.7685,38.6832,38.74,98500.0
2013-01-02 10:55:00,54.52,54.72,54.44,54.7,190900.0,38.74,38.8822,38.6832,38.8679,190900.0
2013-01-02 11:00:00,54.69,54.73,54.65,54.66,108000.0,38.8608,38.8893,38.8324,38.8395,108000.0
2013-01-02 11:05:00,54.66,54.85,54.65,54.79,158700.0,38.8395,38.9745,38.8324,38.9319,158700.0
2013-01-02 11:10:00,54.79,54.79,54.67,54.69,101900.0,38.9319,38.9319,38.8466,38.8608,101900.0
2013-01-02 11:15:00,54.68,54.73,54.54,54.71,62800.0,38.8537,38.8893,38.7543,38.8751,62800.0
2013-01-02 11:20:00,54.71,54.74,54.6,54.63,99900.0,38.8751,38.8964,38.7969,38.8182,99900.0
2013-01-02 11:25:00,54.63,54.63,54.47,54.61,66000.0,38.8182,38.8182,38.7045,38.804,66000.0
2013-01-02 11:30:00,54.61,54.62,54.51,54.6,48100.0,38.804,38.8111,38.7329,38.7969,48100.0
2013-01-02 11:35:00,54.6,54.64,54.37,54.37,62800.0,38.7969,38.8253,38.6335,38.6335,62800.0
2013-01-02 11:40:00,54.38,54.44,54.37,54.43,34600.0,38.6406,38.6832,38.6335,38.6761,34600.0
2013-01-02 11:45:00,54.44,54.46,54.4,54.44,48600.0,38.6832,38.6974,38.6548,38.6832,48600.0
2013-01-02 11:50:00,54.45,54.53,54.45,54.51,43200.0,38.6903,38.7472,38.6903,38.7329,43200.0
2013-01-02 11:55:00,54.5,54.5,54.39,54.42,25300.0,38.7258,38.7258,38.6477,38.669,25300.0
2013-01-02 12:00:00,54.41,54.55,54.4,54.47,74000.0,38.6619,38.7614,38.6548,38.7045,74000.0
2013-01-02 12:05:00,54.46,54.52,54.46,54.52,40000.0,38.6974,38.74,38.6974,38.74,40000.0
2013-01-02 12:10:00,54.51,54.58,54.5,54.55,57000.0,38.7329,38.7827,38.7258,38.7614,57000.0
2013-01-02 12:15:00,54.56,54.57,54.48,54.54,62500.0,38.7685,38.7756,38.7116,38.7543,62500.0
2013-01-02 12:20:00,54.52,54.53,54.48,54.5,49300.0,38.74,38.7472,38.7116,38.7258,49300.0
2013-01-02 12:25:00,54.5,54.52,54.46,54.51,28500.0,38.7258,38.74,38.6974,38.7329,28500.0
2013-01-02 12:30:00,54.52,54.52,54.43,54.43,37700.0,38.74,38.74,38.6761,38.6761,37700.0
2013-01-02 12:35:00,54.43,54.5,54.43,54.49,33400.0,38.6761,38.7258,38.6761,38.7187,33400.0
2013-01-02 12:40:00,54.48,54.49,54.43,54.44,19800.0,38.7116,38.7187,38.6761,38.6832,19800.0
2013-01-02 12:45:00,54.44,54.44,54.39,54.43,22700.0,38.6832,38.6832,38.6477,38.6761,22700.0
2013-01-02 12:50:00,54.42,54.45,54.41,54.43,16600.0,38.669,38.6903,38.6619,38.6761,16600.0
2013-01-02 12:55:00,54.43,54.49,54.4,54.4,38200.0,38.6761,38.7187,38.6548,38.6548,38200.0
2013-01-02 13:00:00,54.39,54.45,54.38,54.43,20100.0,38.6477,38.6903,38.6406,38.6761,20100.0
2013-01-02 13:05:00,54.43,54.46,54.43,54.45,18300.0,38.6761,38.6974,38.6761,38.6903,18300.0
2013-01-02 13:10:00,54.45,54.47,54.43,54.46,24300.0,38.6903,38.7045,38.6761,38.6974,24300.0
2013-01-02 13:15:00,54.46,54.48,54.42,54.42,21300.0,38.6974,38.7116,38.669,38.669,21300.0
2013-01-02 13:20:00,54.41,54.43,54.33,54.36,23600.0,38.6619,38.6761,38.605,38.6264,23600.0
2013-01-02 13:25:00,54.37,54.43,54.36,54.4,64800.0,38.6335,38.6761,38.6264,38.6548,64800.0
2013-01-02 13:30:00,54.41,54.48,54.39,54.47,35800.0,38.6619,38.7116,38.6477,38.7045,35800.0
2013-01-02 13:35:00,54.47,54.53,54.46,54.48,53900.0,38.7045,38.7472,38.6974,38.7116,53900.0
2013-01-02 13:40:00,54.48,54.53,54.45,54.5,57100.0,38.7116,38.7472,38.6903,38.7258,57100.0
2013-01-02 13:45:00,54.5,54.59,54.5,54.57,44300.0,38.7258,38.7898,38.7258,38.7756,44300.0
2013-01-02 13:50:00,54.58,54.6,54.55,54.59,30300.0,38.7827,38.7969,38.7614,38.7898,30300.0
2013-01-02 13:55:00,54.6,54.63,54.55,54.57,52000.0,38.7969,38.8182,38.7614,38.7756,52000.0
2013-01-02 14:00:00,54.57,54.6,54.53,54.55,80900.0,38.7756,38.7969,38.7472,38.7614,80900.0
2013-01-02 14:05:00,54.55,54.58,54.53,54.57,49300.0,38.7614,38.7827,38.7472,38.7756,49300.0
2013-01-02 14:10:00,54.56,54.7,54.54,54.54,89800.0,38.7685,38.8679,38.7543,38.7543,89800.0
2013-01-02 14:15:00,54.51,54.63,54.5,54.61,39800.0,38.7329,38.8182,38.7258,38.804,39800.0
2013-01-02 14:20:00,54.62,54.69,54.61,54.66,55500.0,38.8111,38.8608,38.804,38.8395,55500.0
2013-01-02 14:25:00,54.65,54.66,54.6,54.62,30900.0,38.8324,38.8395,38.7969,38.8111,30900.0
2013-01-02 14:30:00,54.63,54.63,54.55,54.56,30600.0,38.8182,38.8182,38.7614,38.7685,30600.0
2013-01-02 14:35:00,54.55,54.55,54.51,54.54,30900.0,38.7614,38.7614,38.7329,38.7543,30900.0
2013-01-02 14:40:00,54.54,54.6,54.53,54.58,54200.0,38.7543,38.7969,38.7472,38.7827,54200.0
2013-01-02 14:45:00,54.57,54.58,54.46,54.48,29800.0,38.7756,38.7827,38.6974,38.7116,29800.0
2013-01-02 14:50:00,54.47,54.49,54.47,54.47,24700.0,38.7045,38.7187,38.7045,38.7045,24700.0
2013-01-02 14:55:00,54.47,54.52,54.45,54.49,30200.0,38.7045,38.74,38.6903,38.7187,30200.0
2013-01-02 15:00:00,54.49,54.56,54.49,54.55,43600.0,38.7187,38.7685,38.7187,38.7614,43600.0
2013-01-02 15:05:00,54.55,54.55,54.52,54.53,31000.0,38.7614,38.7614,38.74,38.7472,31000.0
2013-01-02 15:10:00,54.53,54.54,54.48,54.49,39900.0,38.7472,38.7543,38.7116,38.7187,39900.0
2013-01-02 15:15:00,54.48,54.5,54.48,54.5,36500.0,38.7116,38.7258,38.7116,38.7258,36500.0
2013-01-02 15:20:00,54.49,54.53,54.44,54.46,83400.0,38.7187,38.7472,38.6832,38.6974,83400.0
2013-01-02 15:25:00,54.45,54.5,54.43,54.43,71700.0,38.6903,38.7258,38.6761,38.6761,71700.0
2013-01-02 15:30:00,54.43,54.46,54.43,54.45,45900.0,38.6761,38.6974,38.6761,38.6903,45900.0
2013-01-02 15:35:00,54.44,54.46,54.4,54.43,96900.0,38.6832,38.6974,38.6548,38.6761,96900.0
2013-01-02 15:40:00,54.43,54.44,54.37,54.39,109500.0,38.6761,38.6832,38.6335,38.6477,109500.0
2013-01-02 15:45:00,54.38,54.41,54.37,54.38,96600.0,38.6406,38.6619,38.6335,38.6406,96600.0
2013-01-02 15:50:00,54.37,54.45,54.37,54.45,138300.0,38.6335,38.6903,38.6335,38.6903,138300.0
2013-01-02 15:55:00,54.45,54.61,54.44,54.57,242300.0,38.6903,38.804,38.6832,38.7756,242300.0
2013-01-03 09:30:00,54.87,54.93,54.65,54.81,153500.0,38.9887,39.0314,38.8324,38.9461,153500.0
2013-01-03 09:35:00,54.79,54.82,54.62,54.71,41800.0,38.9319,38.9532,38.8111,38.8751,41800.0
2013-01-03 09:40:00,54.73,54.79,54.59,54.6,52700.0,38.8893,38.9319,38.7898,38.7969,52700.0
2013-01-03 09:45:00,54.6,54.67,54.53,54.55,76800.0,38.7969,38.8466,38.7472,38.7614,76800.0
2013-01-03 09:50:00,54.57,54.62,54.49,54.6,68900.0,38.7756,38.8111,38.7187,38.7969,68900.0
2013-01-03 09:55:00,54.61,54.72,54.59,54.68,59500.0,38.804,38.8822,38.7898,38.8537,59500.0
2013-01-03 10:00:00,54.69,54.88,54.67,54.79,99100.0,38.8608,38.9958,38.8466,38.9319,99100.0
2013-01-03 10:05:00,54.79,54.89,54.76,54.85,73100.0,38.9319,39.003,38.9106,38.9745,73100.0
2013-01-03 10:10:00,54.84,54.89,54.81,54.82,47800.0,38.9674,39.003,38.9461,38.9532,47800.0
2013-01-03 10:15:00,54.83,54.86,54.8,54.83,54300.0,38.9603,38.9816,38.939,38.9603,54300.0
2013-01-03 10:20:00,54.83,54.93,54.81,54.91,79500.0,38.9603,39.0314,38.9461,39.0172,79500.0
2013-01-03 10:25:00,54.91,54.94,54.9,54.94,39900.0,39.0172,39.0385,39.0101,39.0385,39900.0
2013-01-03 10:30:00,54.94,54.95,54.9,54.92,49500.0,39.0385,39.0456,39.0101,39.0243,49500.0
2013-01-03 10:35:00,54.92,54.96,54.9,54.93,60800.0,39.0243,39.0527,39.0101,39.0314,60800.0
2013-01-03 10:40:00,54.94,54.94,54.89,54.91,44200.0,39.0385,39.0385,39.003,39.0172,44200.0
2013-01-03 10:45:00,54.91,54.96,54.9,54.95,37700.0,39.0172,39.0527,39.0101,39.0456,37700.0
2013-01-03 10:50:00,54.94,54.97,54.92,54.97,32100.0,39.0385,39.0598,39.0243,39.0598,32100.0
2013-01-03 10:55:00,54.97,55.0,54.96,54.98,34600.0,39.0598,39.0811,39.0527,39.0669,34600.0
2013-01-03 11:00:00,54.98,55.13,54.97,55.11,259200.0,39.0669,39.1735,39.0598,39.1593,259200.0
2013-01-03 11:05:00,55.11,55.27,55.11,55.26,109900.0,39.1593,39.273,39.1593,39.2659,109900.0
2013-01-03 11:10:00,55.26,55.28,55.21,55.24,60800.0,39.2659,39.2801,39.2303,39.2517,60800.0
2013-01-03 11:15:00,55.24,55.28,55.22,55.27,57100.0,39.2517,39.2801,39.2374,39.273,57100.0
2013-01-03 11:20:00,55.27,55.32,55.25,55.29,40300.0,39.273,39.3085,39.2588,39.2872,40300.0
2013-01-03 11:25:00,55.29,55.31,55.26,55.27,41700.0,39.2872,39.3014,39.2659,39.273,41700.0
2013-01-03 11:30:00,55.26,55.32,55.25,55.28,62800.0,39.2659,39.3085,39.2588,39.2801,62800.0
2013-01-03 11:35:00,55.28,55.28,55.18,55.19,38000.0,39.2801,39.2801,39.209,39.2161,38000.0
2013-01-03 11:40:00,55.19,55.24,55.18,55.22,46500.0,39.2161,39.2517,39.209,39.2374,46500.0
2013-01-03 11:45:00,55.22,55.35,55.2,55.28,68900.0,39.2374,39.3298,39.2232,39.2801,68900.0
2013-01-03 11:50:00,55.29,55.38,55.28,55.37,69400.0,39.2872,39.3511,39.2801,39.344,69400.0
2013-01-03 11:55:00,55.37,55.41,55.34,55.39,64800.0,39.344,39.3724,39.3227,39.3582,64800.0
2013-01-03 12:00:00,55.39,55.45,55.36,55.41,50800.0,39.3582,39.4009,39.3369,39.3724,50800.0
2013-01-03 12:05:00,55.42,55.47,55.41,55.43,110500.0,39.3796,39.4151,39.3724,39.3867,110500.0
2013-01-03 12:10:00,55.43,55.45,55.41,55.42,37300.0,39.3867,39.4009,39.3724,39.3796,37300.0
2013-01-03 12:15:00,55.42,55.46,55.39,55.4,49600.0,39.3796,39.408,39.3582,39.3653,49600.0
2013-01-03 12:20:00,55.39,55.48,55.39,55.47,34000.0,39.3582,39.4222,39.3582,39.4151,34000.0
2013-01-03 12:25:00,55.47,55.5,55.43,55.43,63300.0,39.4151,39.4364,39.3867,39.3867,63300.0
2013-01-03 12:30:00,55.44,55.45,55.34,55.37,97700.0,39.3938,39.4009,39.3227,39.344,97700.0
2013-01-03 12:35:00,55.36,55.37,55.34,55.35,50500.0,39.3369,39.344,39.3227,39.3298,50500.0
2013-01-03 12:40:00,55.35,55.36,55.27,55.34,60100.0,39.3298,39.3369,39.273,39.3227,60100.0
2013-01-03 12:45:00,55.34,55.34,55.29,55.29,48000.0,39.3227,39.3227,39.2872,39.2872,48000.0
2013-01-03 12:50:00,55.29,55.31,55.28,55.3,32700.0,39.2872,39.3014,39.2801,39.2943,32700.0
2013-01-03 12:55:00,55.3,55.35,55.26,55.29,91900.0,39.2943,39.3298,39.2659,39.2872,91900.0
2013-01-03 13:00:00,55.29,55.33,55.28,55.32,30100.0,39.2872,39.3156,39.2801,39.3085,30100.0
2013-01-03 13:05:00,55.32,55.42,55.32,55.41,34300.0,39.3085,39.3796,39.3085,39.3724,34300.0
2013-01-03 13:10:00,55.41,55.45,55.37,55.44,99700.0,39.3724,39.4009,39.344,39.3938,99700.0
2013-01-03 13:15:00,55.45,55.47,55.41,55.44,52200.0,39.4009,39.4151,39.3724,39.3938,52200.0
2013-01-03 13:20:00,55.43,55.51,55.43,55.48,63300.0,39.3867,39.4435,39.3867,39.4222,63300.0
2013-01-03 13:25:00,55.49,55.57,55.48,55.57,64700.0,39.4293,39.4861,39.4222,39.4861,64700.0
2013-01-03 13:30:00,55.56,55.59,55.54,55.59,56400.0,39.479,39.5004,39.4648,39.5004,56400.0
2013-01-03 13:35:00,55.59,55.6,55.56,55.57,45900.0,39.5004,39.5075,39.479,39.4861,45900.0
2013-01-03 13:40:00,55.58,55.59,55.47,55.47,35200.0,39.4932,39.5004,39.4151,39.4151,35200.0
2013-01-03 13:45:00,55.48,55.54,55.48,55.53,30300.0,39.4222,39.4648,39.4222,39.4577,30300.0
2013-01-03 13:50:00,55.53,55.56,55.51,55.56,32500.0,39.4577,39.479,39.4435,39.479,32500.0
2013-01-03 13:55:00,55.56,55.57,55.51,55.51,22800.0,39.479,39.4861,39.4435,39.4435,22800.0
2013-01-03 14:00:00,55.51,55.52,55.31,55.31,86000.0,39.4435,39.4506,39.3014,39.3014,86000.0
2013-01-03 14:05:00,55.31,55.32,55.1,55.1,113400.0,39.3014,39.3085,39.1522,39.1522,113400.0
2013-01-03 14:10:00,55.1,55.12,55.03,55.1,38100.0,39.1522,39.1664,39.1024,39.1522,38100.0
2013-01-03 14:15:00,55.11,55.13,55.02,55.02,35500.0,39.1593,39.1735,39.0953,39.0953,35500.0
2013-01-03 14:20:00,55.03,55.03,54.97,54.97,28100.0,39.1024,39.1024,39.0598,39.0598,28100.0
2013-01-03 14:25:00,54.96,55.02,54.95,55.01,42700.0,39.0527,39.0953,39.0456,39.0882,42700.0
2013-01-03 14:30:00,55.02,55.02,54.94,54.96,34200.0,39.0953,39.0953,39.0385,39.0527,34200.0
2013-01-03 14:35:00,54.96,54.98,54.91,54.95,31900.0,39.0527,39.0669,39.0172,39.0456,31900.0
2013-01-03 14:40:00,54.96,55.02,54.95,55.02,46500.0,39.0527,39.0953,39.0456,39.0953,46500.0
2013-01-03 14:45:00,55.02,55.03,54.96,54.96,30700.0,39.0953,39.1024,39.0527,39.0527,30700.0
2013-01-03 14:50:00,54.97,54.98,54.94,54.96,36600.0,39.0598,39.0669,39.0385,39.0527,36600.0
2013-01-03 14:55:00,54.94,54.99,54.93,54.93,36500.0,39.0385,39.074,39.0314,39.0314,36500.0
2013-01-03 15:00:00,54.93,54.96,54.9,54.93,49600.0,39.0314,39.0527,39.0101,39.0314,49600.0
2013-01-03 15:05:00,54.94,54.94,54.88,54.89,30800.0,39.0385,39.0385,38.9958,39.003,30800.0
2013-01-03 15:10:00,54.89,54.89,54.82,54.83,41300.0,39.003,39.003,38.9532,38.9603,41300.0
2013-01-03 15:15:00,54.83,54.85,54.76,54.77,44100.0,38.9603,38.9745,38.9106,38.9177,44100.0
2013-01-03 15:20:00,54.78,54.8,54.7,54.73,54100.0,38.9248,38.939,38.8679,38.8893,54100.0
2013-01-03 15:25:00,54.73,54.81,54.73,54.77,60100.0,38.8893,38.9461,38.8893,38.9177,60100.0
2013-01-03 15:30:00,54.76,54.77,54.7,54.71,46700.0,38.9106,38.9177,38.8679,38.8751,46700.0
2013-01-03 15:35:00,54.71,54.73,54.63,54.71,87500.0,38.8751,38.8893,38.8182,38.8751,87500.0
2013-01-03 15:40:00,54.71,54.72,54.7,54.7,43700.0,38.8751,38.8822,38.8679,38.8679,43700.0
2013-01-03 15:45:00,54.71,54.85,54.71,54.82,115900.0,38.8751,38.9745,38.8751,38.9532,115900.0
2013-01-03 15:50:00,54.82,54.83,54.7,54.71,117400.0,38.9532,38.9603,38.8679,38.8751,117400.0
2013-01-03 15:55:00,54.7,54.88,54.7,54.86,300700.0,38.8679,38.9958,38.8679,38.9816,300700.0
2013-01-04 09:30:00,55.23,55.23,54.72,54.73,100300.0,39.2445,39.2445,38.8822,38.8893,100300.0
2013-01-04 09:35:00,54.74,54.83,54.62,54.64,47300.0,38.8964,38.9603,38.8111,38.8253,47300.0
2013-01-04 09:40:00,54.66,54.71,54.62,54.71,38700.0,38.8395,38.8751,38.8111,38.8751,38700.0
2013-01-04 09:45:00,54.71,54.75,54.66,54.71,53400.0,38.8751,38.9035,38.8395,38.8751,53400.0
2013-01-04 09:50:00,54.71,54.85,54.69,54.83,19100.0,38.8751,38.9745,38.8608,38.9603,19100.0
2013-01-04 09:55:00,54.85,54.93,54.82,54.88,32000.0,38.9745,39.0314,38.9532,38.9958,32000.0
2013-01-04 10:00:00,54.88,54.92,54.7,54.8,62900.0,38.9958,39.0243,38.8679,38.939,62900.0
2013-01-04 10:05:00,54.81,54.88,54.81,54.84,23400.0,38.9461,38.9958,38.9461,38.9674,23400.0
2013-01-04 10:10:00,54.85,54.92,54.84,54.9,41300.0,38.9745,39.0243,38.9674,39.0101,41300.0
2013-01-04 10:15:00,54.9,54.92,54.84,54.89,30400.0,39.0101,39.0243,38.9674,39.003,30400.0
2013-01-04 10:20:00,54.89,54.99,54.88,54.95,42500.0,39.003,39.074,38.9958,39.0456,42500.0
2013-01-04 10:25:00,54.95,55.02,54.92,54.97,27000.0,39.0456,39.0953,39.0243,39.0598,27000.0
2013-01-04 10:30:00,54.97,54.98,54.89,54.92,31900.0,39.0598,39.0669,39.003,39.0243,31900.0
2013-01-04 10:35:00,54.92,55.0,54.88,54.97,54400.0,39.0243,39.0811,38.9958,39.0598,54400.0
2013-01-04 10:40:00,54.98,55.0,54.85,54.85,32100.0,39.0669,39.0811,38.9745,38.9745,32100.0
2013-01-04 10:45:00,54.86,54.91,54.84,54.9,36200.0,38.9816,39.0172,38.9674,39.0101,36200.0
2013-01-04 10:50:00,54.9,54.93,54.84,54.86,34900.0,39.0101,39.0314,38.9674,38.9816,34900.0
2013-01-04 10:55:00,54.85,54.88,54.83,54.85,36700.0,38.9745,38.9958,38.9603,38.9745,36700.0
2013-01-04 11:00:00,54.85,54.94,54.84,54.89,43800.0,38.9745,39.0385,38.9674,39.003,43800.0
2013-01-04 11:05:00,54.9,54.94,54.87,54.93,19900.0,39.0101,39.0385,38.9887,39.0314,19900.0
2013-01-04 11:10:00,54.93,54.97,54.92,54.94,22300.0,39.0314,39.0598,39.0243,39.0385,22300.0
2013-01-04 11:15:00,54.93,54.96,54.92,54.93,15000.0,39.0314,39.0527,39.0243,39.0314,15000.0
2013-01-04 11:20:00,54.93,54.96,54.91,54.96,32800.0,39.0314,39.0527,39.0172,39.0527,32800.0
2013-01-04 11:25:00,54.96,54.96,54.91,54.92,25800.0,39.0527,39.0527,39.0172,39.0243,25800.0
2013-01-04 11:30:00,54.93,54.99,54.92,54.99,29800.0,39.0314,39.074,39.0243,39.074,29800.0
2013-01-04 11:35:00,55.0,55.04,54.99,55.03,49100.0,39.0811,39.1095,39.074,39.1024,49100.0
2013-01-04 11:40:00,55.03,55.13,55.03,55.07,60000.0,39.1024,39.1735,39.1024,39.1309,60000.0
2013-01-04 11:45:00,55.07,55.11,55.02,55.02,29300.0,39.1309,39.1593,39.0953,39.0953,29300.0
2013-01-04 11:50:00,55.02,55.08,55.01,55.07,25300.0,39.0953,39.138,39.0882,39.1309,25300.0
2013-01-04 11:55:00,55.09,55.12,55.0,55.01,28100.0,39.1451,39.1664,39.0811,39.0882,28100.0
2013-01-04 12:00:00,55.01,55.04,55.01,55.02,55300.0,39.0882,39.1095,39.0882,39.0953,55300.0
2013-01-04 12:05:00,55.02,55.08,55.01,55.01,33600.0,39.0953,39.138,39.0882,39.0882,33600.0
2013-01-04 12:10:00,55.02,55.06,54.98,55.04,33200.0,39.0953,39.1238,39.0669,39.1095,33200.0
2013-01-04 12:15:00,55.04,55.04,54.98,55.01,35400.0,39.1095,39.1095,39.0669,39.0882,35400.0
2013-01-04 12:20:00,55.01,55.02,54.92,54.92,34800.0,39.0882,39.0953,39.0243,39.0243,34800.0
2013-01-04 12:25:00,54.92,54.99,54.89,54.99,46200.0,39.0243,39.074,39.003,39.074,46200.0
2013-01-04 12:30:00,54.98,55.01,54.95,55.0,51600.0,39.0669,39.0882,39.0456,39.0811,51600.0
2013-01-04 12:35:00,55.0,55.05,54.99,55.02,34800.0,39.0811,39.1166,39.074,39.0953,34800.0
2013-01-04 12:40:00,55.01,55.07,55.01,55.02,32600.0,39.0882,39.1309,39.0882,39.0953,32600.0
2013-01-04 12:45:00,55.02,55.03,55.01,55.03,16300.0,39.0953,39.1024,39.0882,39.1024,16300.0
2013-01-04 12:50:00,55.03,55.08,55.03,55.04,34500.0,39.1024,39.138,39.1024,39.1095,34500.0
2013-01-04 12:55:00,55.05,55.06,55.02,55.05,24100.0,39.1166,39.1238,39.0953,39.1166,24100.0
2013-01-04 13:00:00,55.05,55.06,55.02,55.05,31500.0,39.1166,39.1238,39.0953,39.1166,31500.0
2013-01-04 13:05:00,55.05,55.07,55.01,55.01,36400.0,39.1166,39.1309,39.0882,39.0882,36400.0
2013-01-04 13:10:00,55.02,55.12,55.01,55.07,52700.0,39.0953,39.1664,39.0882,39.1309,52700.0
2013-01-04 13:15:00,55.07,55.12,55.07,55.1,30300.0,39.1309,39.1664,39.1309,39.1522,30300.0
2013-01-04 13:20:00,55.11,55.14,55.1,55.13,30000.0,39.1593,39.1806,39.1522,39.1735,30000.0
2013-01-04 13:25:00,55.12,55.17,55.11,55.17,32200.0,39.1664,39.2019,39.1593,39.2019,32200.0
2013-01-04 13:30:00,55.16,55.21,55.15,55.16,41900.0,39.1948,39.2303,39.1877,39.1948,41900.0
2013-01-04 13:35:00,55.16,55.19,55.15,55.17,14700.0,39.1948,39.2161,39.1877,39.2019,14700.0
2013-01-04 13:40:00,55.17,55.17,55.13,55.16,21400.0,39.2019,39.2019,39.1735,39.1948,21400.0
2013-01-04 13:45:00,55.15,55.17,55.11,55.17,29400.0,39.1877,39.2019,39.1593,39.2019,29400.0
2013-01-04 13:50:00,55.17,55.17,55.09,55.09,17200.0,39.2019,39.2019,39.1451,39.1451,17200.0
2013-01-04 13:55:00,55.1,55.14,55.09,55.12,18900.0,39.1522,39.1806,39.1451,39.1664,18900.0
2013-01-04 14:00:00,55.12,55.13,55.08,55.09,33500.0,39.1664,39.1735,39.138,39.1451,33500.0
2013-01-04 14:05:00,55.09,55.14,55.08,55.1,31000.0,39.1451,39.1806,39.138,39.1522,31000.0
2013-01-04 14:10:00,55.09,55.13,55.09,55.11,19100.0,39.1451,39.1735,39.1451,39.1593,19100.0
2013-01-04 14:15:00,55.12,55.12,55.07,55.07,21900.0,39.1664,39.1664,39.1309,39.1309,21900.0
2013-01-04 14:20:00,55.07,55.13,55.07,55.13,36400.0,39.1309,39.1735,39.1309,39.1735,36400.0
2013-01-04 14:25:00,55.12,55.15,55.1,55.14,28500.0,39.1664,39.1877,39.1522,39.1806,28500.0
2013-01-04 14:30:00,55.14,55.15,55.1,55.12,24400.0,39.1806,39.1877,39.1522,39.1664,24400.0
2013-01-04 14:35:00,55.12,55.13,55.1,55.12,11800.0,39.1664,39.1735,39.1522,39.1664,11800.0
2013-01-04 14:40:00,55.12,55.12,55.09,55.11,31200.0,39.1664,39.1664,39.1451,39.1593,31200.0
2013-01-04 14:45:00,55.11,55.11,55.1,55.1,18500.0,39.1593,39.1593,39.1522,39.1522,18500.0
2013-01-04 14:50:00,55.11,55.11,55.1,55.11,17100.0,39.1593,39.1593,39.1522,39.1593,17100.0
2013-01-04 14:55:00,55.11,55.14,55.09,55.14,40800.0,39.1593,39.1806,39.1451,39.1806,40800.0
2013-01-04 15:00:00,55.14,55.15,55.08,55.11,48600.0,39.1806,39.1877,39.138,39.1593,48600.0
2013-01-04 15:05:00,55.11,55.15,55.1,55.13,48800.0,39.1593,39.1877,39.1522,39.1735,48800.0
2013-01-04 15:10:00,55.12,55.18,55.12,55.18,33400.0,39.1664,39.209,39.1664,39.209,33400.0
2013-01-04 15:15:00,55.18,55.2,55.15,55.16,35300.0,39.209,39.2232,39.1877,39.1948,35300.0
2013-01-04 15:20:00,55.16,55.24,55.15,55.21,45200.0,39.1948,39.2517,39.1877,39.2303,45200.0
2013-01-04 15:25:00,55.21,55.25,55.18,55.2,47100.0,39.2303,39.2588,39.209,39.2232,47100.0
2013-01-04 15:30:00,55.2,55.22,55.18,55.19,33900.0,39.2232,39.2374,39.209,39.2161,33900.0
2013-01-04 15:35:00,55.2,55.2,55.16,55.16,41300.0,39.2232,39.2232,39.1948,39.1948,41300.0
2013-01-04 15:40:00,55.16,55.17,55.14,55.15,45600.0,39.1948,39.2019,39.1806,39.1877,45600.0
2013-01-04 15:45:00,55.15,55.15,55.07,55.08,70500.0,39.1877,39.1877,39.1309,39.138,70500.0
2013-01-04 15:50:00,55.08,55.13,55.08,55.12,72800.0,39.138,39.1735,39.138,39.1664,72800.0
2013-01-04 15:55:00,55.12,55.14,55.06,55.07,151800.0,39.1664,39.1806,39.1238,39.1309,151800.0
2013-01-07 09:30:00,54.97,54.97,54.7,54.73,90200.0,39.0598,39.0598,38.8679,38.8893,90200.0
2013-01-07 09:35:00,54.76,54.89,54.72,54.83,40700.0,38.9106,39.003,38.8822,38.9603,40700.0
2013-01-07 09:40:00,54.82,54.99,54.81,54.92,52900.0,38.9532,39.074,38.9461,39.0243,52900.0
2013-01-07 09:45:00,54.96,55.03,54.9,55.01,52400.0,39.0527,39.1024,39.0101,39.0882,52400.0
2013-01-07 09:50:00,55.02,55.02,54.97,55.0,28500.0,39.0953,39.0953,39.0598,39.0811,28500.0
2013-01-07 09:55:00,55.0,55.02,54.96,55.02,25400.0,39.0811,39.0953,39.0527,39.0953,25400.0
2013-01-07 10:00:00,55.02,55.08,54.99,55.06,40300.0,39.0953,39.138,39.074,39.1238,40300.0
2013-01-07 10:05:00,55.05,55.11,55.04,55.06,38300.0,39.1166,39.1593,39.1095,39.1238,38300.0
2013-01-07 10:10:00,55.06,55.08,55.01,55.06,40800.0,39.1238,39.138,39.0882,39.1238,40800.0
2013-01-07 10:15:00,55.06,55.15,55.04,55.05,55700.0,39.1238,39.1877,39.1095,39.1166,55700.0
2013-01-07 10:20:00,55.06,55.07,54.96,54.97,25200.0,39.1238,39.1309,39.0527,39.0598,25200.0
2013-01-07 10:25:00,54.96,54.97,54.9,54.93,48400.0,39.0527,39.0598,39.0101,39.0314,48400.0
2013-01-07 10:30:00,54.94,54.98,54.91,54.97,21200.0,39.0385,39.0669,39.0172,39.0598,21200.0
2013-01-07 10:35:00,54.96,54.99,54.94,54.96,15500.0,39.0527,39.074,39.0385,39.0527,15500.0
2013-01-07 10:40:00,54.95,54.97,54.91,54.91,32200.0,39.0456,39.0598,39.0172,39.0172,32200.0
2013-01-07 10:45:00,54.9,54.93,54.87,54.88,235400.0,39.0101,39.0314,38.9887,38.9958,235400.0
2013-01-07 10:50:00,54.88,54.89,54.86,54.86,8900.0,38.9958,39.003,38.9816,38.9816,8900.0
2013-01-07 10:55:00,54.86,54.87,54.77,54.77,30800.0,38.9816,38.9887,38.9177,38.9177,30800.0
2013-01-07 11:00:00,54.77,54.8,54.71,54.71,39300.0,38.9177,38.939,38.8751,38.8751,39300.0
2013-01-07 11:05:00,54.71,54.75,54.69,54.75,55700.0,38.8751,38.9035,38.8608,38.9035,55700.0
2013-01-07 11:10:00,54.74,54.74,54.69,54.72,20200.0,38.8964,38.8964,38.8608,38.8822,20200.0
2013-01-07 11:15:00,54.73,54.73,54.69,54.71,19500.0,38.8893,38.8893,38.8608,38.8751,19500.0
2013-01-07 11:20:00,54.71,54.72,54.68,54.72,17000.0,38.8751,38.8822,38.8537,38.8822,17000.0
2013-01-07 11:25:00,54.72,54.76,54.72,54.73,33200.0,38.8822,38.9106,38.8822,38.8893,33200.0
2013-01-07 11:30:00,54.73,54.76,54.73,54.74,20600.0,38.8893,38.9106,38.8893,38.8964,20600.0
2013-01-07 11:35:00,54.74,54.77,54.73,54.76,14900.0,38.8964,38.9177,38.8893,38.9106,14900.0
2013-01-07 11:40:00,54.76,54.77,54.75,54.77,17700.0,38.9106,38.9177,38.9035,38.9177,17700.0
2013-01-07 11:45:00,54.76,54.77,54.69,54.7,21100.0,38.9106,38.9177,38.8608,38.8679,21100.0
2013-01-07 11:50:00,54.69,54.69,54.59,54.64,60900.0,38.8608,38.8608,38.7898,38.8253,60900.0
2013-01-07 11:55:00,54.64,54.65,54.6,54.64,49700.0,38.8253,38.8324,38.7969,38.8253,49700.0
2013-01-07 12:00:00,54.64,54.65,54.61,54.63,78500.0,38.8253,38.8324,38.804,38.8182,78500.0
2013-01-07 12:05:00,54.63,54.63,54.57,54.58,25000.0,38.8182,38.8182,38.7756,38.7827,25000.0
2013-01-07 12:10:00,54.58,54.59,54.56,54.59,23700.0,38.7827,38.7898,38.7685,38.7898,23700.0
2013-01-07 12:15:00,54.58,54.6,54.56,54.56,32100.0,38.7827,38.7969,38.7685,38.7685,32100.0
2013-01-07 12:20:00,54.56,54.58,54.56,54.56,14500.0,38.7685,38.7827,38.7685,38.7685,14500.0
2013-01-07 12:25:00,54.57,54.65,54.55,54.65,23100.0,38.7756,38.8324,38.7614,38.8324,23100.0
2013-01-07 12:30:00,54.64,54.66,54.6,54.61,31300.0,38.8253,38.8395,38.7969,38.804,31300.0
2013-01-07 12:35:00,54.62,54.65,54.6,54.62,67800.0,38.8111,38.8324,38.7969,38.8111,67800.0
2013-01-07 12:40:00,54.62,54.65,54.61,54.64,17600.0,38.8111,38.8324,38.804,38.8253,17600.0
2013-01-07 12:45:00,54.64,54.67,54.63,54.63,54800.0,38.8253,38.8466,38.8182,38.8182,54800.0
2013-01-07 12:50:00,54.62,54.63,54.55,54.56,25700.0,38.8111,38.8182,38.7614,38.7685,25700.0
2013-01-07 12:55:00,54.55,54.65,54.55,54.65,33600.0,38.7614,38.8324,38.7614,38.8324,33600.0
2013-01-07 13:00:00,54.65,54.7,54.65,54.69,95100.0,38.8324,38.8679,38.8324,38.8608,95100.0
2013-01-07 13:05:00,54.7,54.8,54.7,54.8,74000.0,38.8679,38.939,38.8679,38.939,74000.0
2013-01-07 13:10:00,54.8,54.81,54.77,54.79,32900.0,38.939,38.9461,38.9177,38.9319,32900.0
2013-01-07 13:15:00,54.79,54.81,54.74,54.75,34500.0,38.9319,38.9461,38.8964,38.9035,34500.0
2013-01-07 13:20:00,54.75,54.76,54.73,54.76,14600.0,38.9035,38.9106,38.8893,38.9106,14600.0
2013-01-07 13:25:00,54.76,54.8,54.76,54.79,31500.0,38.9106,38.939,38.9106,38.9319,31500.0
2013-01-07 13:30:00,54.79,54.79,54.77,54.78,14100.0,38.9319,38.9319,38.9177,38.9248,14100.0
2013-01-07 13:35:00,54.78,54.8,54.77,54.78,20800.0,38.9248,38.939,38.9177,38.9248,20800.0
2013-01-07 13:40:00,54.78,54.79,54.73,54.73,23400.0,38.9248,38.9319,38.8893,38.8893,23400.0
2013-01-07 13:45:00,54.74,54.76,54.73,54.75,13100.0,38.8964,38.9106,38.8893,38.9035,13100.0
2013-01-07 13:50:00,54.76,54.77,54.73,54.73,38000.0,38.9106,38.9177,38.8893,38.8893,38000.0
2013-01-07 13:55:00,54.73,54.74,54.69,54.7,45600.0,38.8893,38.8964,38.8608,38.8679,45600.0
2013-01-07 14:00:00,54.7,54.76,54.7,54.74,45300.0,38.8679,38.9106,38.8679,38.8964,45300.0
2013-01-07 14:05:00,54.73,54.73,54.7,54.71,26400.0,38.8893,38.8893,38.8679,38.8751,26400.0
2013-01-07 14:10:00,54.71,54.74,54.7,54.7,36000.0,38.8751,38.8964,38.8679,38.8679,36000.0
2013-01-07 14:15:00,54.71,54.72,54.69,54.69,34300.0,38.8751,38.8822,38.8608,38.8608,34300.0
2013-01-07 14:20:00,54.7,54.7,54.69,54.69,22500.0,38.8679,38.8679,38.8608,38.8608,22500.0
2013-01-07 14:25:00,54.69,54.77,54.69,54.76,37200.0,38.8608,38.9177,38.8608,38.9106,37200.0
2013-01-07 14:30:00,54.76,54.81,54.75,54.79,56000.0,38.9106,38.9461,38.9035,38.9319,56000.0
2013-01-07 14:35:00,54.78,54.84,54.78,54.84,44500.0,38.9248,38.9674,38.9248,38.9674,44500.0
2013-01-07 14:40:00,54.83,54.84,54.83,54.83,22900.0,38.9603,38.9674,38.9603,38.9603,22900.0
2013-01-07 14:45:00,54.84,54.84,54.79,54.79,38200.0,38.9674,38.9674,38.9319,38.9319,38200.0
2013-01-07 14:50:00,54.79,54.83,54.76,54.82,41000.0,38.9319,38.9603,38.9106,38.9532,41000.0
2013-01-07 14:55:00,54.82,54.85,54.82,54.85,39200.0,38.9532,38.9745,38.9532,38.9745,39200.0
2013-01-07 15:00:00,54.84,54.85,54.83,54.84,26300.0,38.9674,38.9745,38.9603,38.9674,26300.0
2013-01-07 15:05:00,54.84,54.88,54.82,54.88,72000.0,38.9674,38.9958,38.9532,38.9958,72000.0
2013-01-07 15:10:00,54.88,54.88,54.86,54.86,38200.0,38.9958,38.9958,38.9816,38.9816,38200.0
2013-01-07 15:15:00,54.86,54.87,54.82,54.83,58200.0,38.9816,38.9887,38.9532,38.9603,58200.0
2013-01-07 15:20:00,54.83,54.84,54.8,54.82,37100.0,38.9603,38.9674,38.939,38.9532,37100.0
2013-01-07 15:25:00,54.82,54.87,54.81,54.85,41300.0,38.9532,38.9887,38.9461,38.9745,41300.0
2013-01-07 15:30:00,54.85,54.86,54.84,54.85,19600.0,38.9745,38.9816,38.9674,38.9745,19600.0
2013-01-07 15:35:00,54.85,54.85,54.76,54.76,36400.0,38.9745,38.9745,38.9106,38.9106,36400.0
2013-01-07 15:40:00,54.76,54.79,54.76,54.79,31700.0,38.9106,38.9319,38.9106,38.9319,31700.0
2013-01-07 15:45:00,54.79,54.84,54.78,54.81,92400.0,38.9319,38.9674,38.9248,38.9461,92400.0
2013-01-07 15:50:00,54.81,54.82,54.7,54.7,150700.0,38.9461,38.9532,38.8679,38.8679,150700.0
2013-01-07 15:55:00,54.7,54.78,54.69,54.71,298200.0,38.8679,38.9248,38.8608,38.8751,298200.0
2013-01-08 09:30:00,54.12,54.4,54.12,54.31,135000.0,38.4558,38.6548,38.4558,38.5908,135000.0
2013-01-08 09:35:00,54.31,54.42,54.25,54.32,71600.0,38.5908,38.669,38.5482,38.5979,71600.0
2013-01-08 09:40:00,54.32,54.53,54.3,54.5,49700.0,38.5979,38.7472,38.5837,38.7258,49700.0
2013-01-08 09:45:00,54.5,54.68,54.49,54.58,102200.0,38.7258,38.8537,38.7187,38.7827,102200.0
2013-01-08 09:50:00,54.59,54.62,54.49,54.51,41700.0,38.7898,38.8111,38.7187,38.7329,41700.0
2013-01-08 09:55:00,54.52,54.52,54.43,54.44,34500.0,38.74,38.74,38.6761,38.6832,34500.0
2013-01-08 10:00:00,54.45,54.47,54.35,54.36,35600.0,38.6903,38.7045,38.6192,38.6264,35600.0
2013-01-08 10:05:00,54.35,54.46,54.35,54.37,105000.0,38.6192,38.6974,38.6192,38.6335,105000.0
2013-01-08 10:10:00,54.37,54.39,54.23,54.23,42900.0,38.6335,38.6477,38.534,38.534,42900.0
2013-01-08 10:15:00,54.22,54.24,54.07,54.1,69300.0,38.5269,38.5411,38.4203,38.4416,69300.0
2013-01-08 10:20:00,54.11,54.27,54.11,54.27,70100.0,38.4487,38.5624,38.4487,38.5624,70100.0
2013-01-08 10:25:00,54.27,54.3,54.2,54.26,50000.0,38.5624,38.5837,38.5127,38.5553,50000.0
2013-01-08 10:30:00,54.26,54.29,54.22,54.24,22900.0,38.5553,38.5766,38.5269,38.5411,22900.0
2013-01-08 10:35:00,54.25,54.25,54.16,54.16,25600.0,38.5482,38.5482,38.4842,38.4842,25600.0
2013-01-08 10:40:00,54.16,54.2,54.08,54.2,37600.0,38.4842,38.5127,38.4274,38.5127,37600.0
2013-01-08 10:45:00,54.19,54.23,54.16,54.17,31800.0,38.5056,38.534,38.4842,38.4913,31800.0
2013-01-08 10:50:00,54.17,54.19,54.14,54.18,28500.0,38.4913,38.5056,38.47,38.4985,28500.0
2013-01-08 10:55:00,54.18,54.18,54.15,54.16,16200.0,38.4985,38.4985,38.4771,38.4842,16200.0
2013-01-08 11:00:00,54.16,54.18,54.14,54.16,39600.0,38.4842,38.4985,38.47,38.4842,39600.0
2013-01-08 11:05:00,54.16,54.16,54.08,54.08,35600.0,38.4842,38.4842,38.4274,38.4274,35600.0
2013-01-08 11:10:00,54.07,54.1,54.03,54.03,45500.0,38.4203,38.4416,38.3919,38.3919,45500.0
2013-01-08 11:15:00,54.04,54.05,54.01,54.01,34500.0,38.399,38.4061,38.3777,38.3777,34500.0
2013-01-08 11:20:00,54.01,54.02,53.96,53.98,48700.0,38.3777,38.3848,38.3421,38.3563,48700.0
2013-01-08 11:25:00,53.97,54.01,53.95,53.99,40300.0,38.3492,38.3777,38.335,38.3634,40300.0
2013-01-08 11:30:00,53.99,54.0,53.98,53.99,17200.0,38.3634,38.3706,38.3563,38.3634,17200.0
2013-01-08 11:35:00,54.0,54.0,53.97,53.99,62300.0,38.3706,38.3706,38.3492,38.3634,62300.0
2013-01-08 11:40:00,54.0,54.0,53.94,53.95,31500.0,38.3706,38.3706,38.3279,38.335,31500.0
2013-01-08 11:45:00,53.96,53.97,53.93,53.93,34600.0,38.3421,38.3492,38.3208,38.3208,34600.0
2013-01-08 11:50:00,53.93,53.93,53.86,53.86,38700.0,38.3208,38.3208,38.2711,38.2711,38700.0
2013-01-08 11:55:00,53.86,53.91,53.86,53.91,37800.0,38.2711,38.3066,38.2711,38.3066,37800.0
2013-01-08 12:00:00,53.91,54.0,53.91,54.0,38800.0,38.3066,38.3706,38.3066,38.3706,38800.0
2013-01-08 12:05:00,54.0,54.0,53.96,54.0,35300.0,38.3706,38.3706,38.3421,38.3706,35300.0
2013-01-08 12:10:00,53.99,54.07,53.99,54.07,25500.0,38.3634,38.4203,38.3634,38.4203,25500.0
2013-01-08 12:15:00,54.07,54.09,54.06,54.07,27800.0,38.4203,38.4345,38.4132,38.4203,27800.0
2013-01-08 12:20:00,54.07,54.08,54.02,54.04,29200.0,38.4203,38.4274,38.3848,38.399,29200.0
2013-01-08 12:25:00,54.04,54.1,54.04,54.1,30200.0,38.399,38.4416,38.399,38.4416,30200.0
2013-01-08 12:30:00,54.1,54.13,54.09,54.13,9900.0,38.4416,38.4629,38.4345,38.4629,9900.0
2013-01-08 12:35:00,54.12,54.13,54.05,54.07,27400.0,38.4558,38.4629,38.4061,38.4203,27400.0
2013-01-08 12:40:00,54.06,54.09,54.06,54.06,16400.0,38.4132,38.4345,38.4132,38.4132,16400.0
2013-01-08 12:45:00,54.06,54.07,54.01,54.05,33100.0,38.4132,38.4203,38.3777,38.4061,33100.0
2013-01-08 12:50:00,54.05,54.05,53.98,53.98,22700.0,38.4061,38.4061,38.3563,38.3563,22700.0
2013-01-08 12:55:00,53.98,54.03,53.96,54.03,40500.0,38.3563,38.3919,38.3421,38.3919,40500.0
2013-01-08 13:00:00,54.03,54.07,54.02,54.02,37400.0,38.3919,38.4203,38.3848,38.3848,37400.0
2013-01-08 13:05:00,54.02,54.06,54.01,54.01,36400.0,38.3848,38.4132,38.3777,38.3777,36400.0
2013-01-08 13:10:00,54.01,54.02,53.95,54.0,37000.0,38.3777,38.3848,38.335,38.3706,37000.0
2013-01-08 13:15:00,54.0,54.11,54.0,54.08,41000.0,38.3706,38.4487,38.3706,38.4274,41000.0
2013-01-08 13:20:00,54.08,54.1,54.02,54.04,28400.0,38.4274,38.4416,38.3848,38.399,28400.0
2013-01-08 13:25:00,54.04,54.05,54.02,54.03,23300.0,38.399,38.4061,38.3848,38.3919,23300.0
2013-01-08 13:30:00,54.03,54.11,54.03,54.09,45500.0,38.3919,38.4487,38.3919,38.4345,45500.0
2013-01-08 13:35:00,54.1,54.1,54.09,54.1,27400.0,38.4416,38.4416,38.4345,38.4416,27400.0
2013-01-08 13:40:00,54.1,54.1,54.08,54.09,21900.0,38.4416,38.4416,38.4274,38.4345,21900.0
2013-01-08 13:45:00,54.09,54.12,54.08,54.1,33500.0,38.4345,38.4558,38.4274,38.4416,33500.0
2013-01-08 13:50:00,54.09,54.12,54.09,54.12,30300.0,38.4345,38.4558,38.4345,38.4558,30300.0
2013-01-08 13:55:00,54.11,54.15,54.11,54.14,25300.0,38.4487,38.4771,38.4487,38.47,25300.0
2013-01-08 14:00:00,54.14,54.28,54.13,54.27,72700.0,38.47,38.5695,38.4629,38.5624,72700.0
2013-01-08 14:05:00,54.27,54.27,54.22,54.22,27900.0,38.5624,38.5624,38.5269,38.5269,27900.0
2013-01-08 14:10:00,54.22,54.25,54.21,54.25,28600.0,38.5269,38.5482,38.5198,38.5482,28600.0
2013-01-08 14:15:00,54.25,54.25,54.18,54.19,32500.0,38.5482,38.5482,38.4985,38.5056,32500.0
2013-01-08 14:20:00,54.18,54.21,54.16,54.2,24700.0,38.4985,38.5198,38.4842,38.5127,24700.0
2013-01-08 14:25:00,54.19,54.2,54.14,54.16,29400.0,38.5056,38.5127,38.47,38.4842,29400.0
2013-01-08 14:30:00,54.17,54.24,54.17,54.24,45900.0,38.4913,38.5411,38.4913,38.5411,45900.0
2013-01-08 14:35:00,54.24,54.25,54.19,54.25,48000.0,38.5411,38.5482,38.5056,38.5482,48000.0
2013-01-08 14:40:00,54.25,54.28,54.19,54.19,34200.0,38.5482,38.5695,38.5056,38.5056,34200.0
2013-01-08 14:45:00,54.19,54.23,54.18,54.23,24500.0,38.5056,38.534,38.4985,38.534,24500.0
2013-01-08 14:50:00,54.22,54.23,54.21,54.21,25100.0,38.5269,38.534,38.5198,38.5198,25100.0
2013-01-08 14:55:00,54.21,54.22,54.17,54.17,23300.0,38.5198,38.5269,38.4913,38.4913,23300.0
2013-01-08 15:00:00,54.16,54.26,54.16,54.25,41000.0,38.4842,38.5553,38.4842,38.5482,41000.0
2013-01-08 15:05:00,54.26,54.31,54.25,54.31,31800.0,38.5553,38.5908,38.5482,38.5908,31800.0
2013-01-08 15:10:00,54.31,54.39,54.29,54.37,89200.0,38.5908,38.6477,38.5766,38.6335,89200.0
2013-01-08 15:15:00,54.37,54.37,54.34,54.35,31500.0,38.6335,38.6335,38.6121,38.6192,31500.0
2013-01-08 15:20:00,54.34,54.39,54.33,54.33,92300.0,38.6121,38.6477,38.605,38.605,92300.0
2013-01-08 15:25:00,54.33,54.39,54.28,54.3,85100.0,38.605,38.6477,38.5695,38.5837,85100.0
2013-01-08 15:30:00,54.29,54.34,54.27,54.29,76200.0,38.5766,38.6121,38.5624,38.5766,76200.0
2013-01-08 15:35:00,54.29,54.29,54.18,54.19,63000.0,38.5766,38.5766,38.4985,38.5056,63000.0
2013-01-08 15:40:00,54.19,54.19,54.15,54.19,67800.0,38.5056,38.5056,38.4771,38.5056,67800.0
2013-01-08 15:45:00,54.19,54.19,54.17,54.18,119700.0,38.5056,38.5056,38.4913,38.4985,119700.0
2013-01-08 15:50:00,54.18,54.28,54.17,54.23,148500.0,38.4985,38.5695,38.4913,38.534,148500.0
2013-01-08 15:55:00,54.23,54.23,54.21,54.22,162700.0,38.534,38.534,38.5198,38.5269,162700.0
2013-01-09 09:30:00,54.55,54.7,54.28,54.67,71000.0,38.7614,38.8679,38.5695,38.8466,71000.0
2013-01-09 09:35:00,54.67,54.73,54.51,54.73,40100.0,38.8466,38.8893,38.7329,38.8893,40100.0
2013-01-09 09:40:00,54.72,54.93,54.64,54.78,79500.0,38.8822,39.0314,38.8253,38.9248,79500.0
2013-01-09 09:45:00,54.77,54.78,54.71,54.71,32000.0,38.9177,38.9248,38.8751,38.8751,32000.0
2013-01-09 09:50:00,54.71,54.78,54.71,54.76,32300.0,38.8751,38.9248,38.8751,38.9106,32300.0
2013-01-09 09:55:00,54.75,54.94,54.73,54.94,51000.0,38.9035,39.0385,38.8893,39.0385,51000.0
2013-01-09 10:00:00,54.94,55.08,54.93,54.97,118900.0,39.0385,39.138,39.0314,39.0598,118900.0
2013-01-09 10:05:00,54.97,54.99,54.85,54.9,41500.0,39.0598,39.074,38.9745,39.0101,41500.0
2013-01-09 10:10:00,54.9,54.96,54.86,54.93,58200.0,39.0101,39.0527,38.9816,39.0314,58200.0
2013-01-09 10:15:00,54.92,55.0,54.92,54.98,45000.0,39.0243,39.0811,39.0243,39.0669,45000.0
2013-01-09 10:20:00,54.99,55.0,54.98,54.98,26100.0,39.074,39.0811,39.0669,39.0669,26100.0
2013-01-09 10:25:00,54.98,54.99,54.86,54.86,53000.0,39.0669,39.074,38.9816,38.9816,53000.0
2013-01-09 10:30:00,54.87,54.9,54.87,54.89,36900.0,38.9887,39.0101,38.9887,39.003,36900.0
2013-01-09 10:35:00,54.89,54.94,54.83,54.94,71900.0,39.003,39.0385,38.9603,39.0385,71900.0
2013-01-09 10:40:00,54.94,54.96,54.92,54.95,59600.0,39.0385,39.0527,39.0243,39.0456,59600.0
2013-01-09 10:45:00,54.96,54.96,54.91,54.96,40500.0,39.0527,39.0527,39.0172,39.0527,40500.0
2013-01-09 10:50:00,54.95,54.96,54.92,54.95,35200.0,39.0456,39.0527,39.0243,39.0456,35200.0
2013-01-09 10:55:00,54.96,54.96,54.94,54.95,23200.0,39.0527,39.0527,39.0385,39.0456,23200.0
2013-01-09 11:00:00,54.95,54.96,54.89,54.94,82000.0,39.0456,39.0527,39.003,39.0385,82000.0
2013-01-09 11:05:00,54.96,54.98,54.91,54.97,52900.0,39.0527,39.0669,39.0172,39.0598,52900.0
2013-01-09 11:10:00,54.96,54.97,54.9,54.94,44400.0,39.0527,39.0598,39.0101,39.0385,44400.0
2013-01-09 11:15:00,54.93,54.96,54.84,54.84,35200.0,39.0314,39.0527,38.9674,38.9674,35200.0
2013-01-09 11:20:00,54.85,54.86,54.81,54.86,30300.0,38.9745,38.9816,38.9461,38.9816,30300.0
2013-01-09 11:25:00,54.86,54.9,54.85,54.9,27400.0,38.9816,39.0101,38.9745,39.0101,27400.0
2013-01-09 11:30:00,54.9,54.97,54.9,54.94,14900.0,39.0101,39.0598,39.0101,39.0385,14900.0
2013-01-09 11:35:00,54.94,54.95,54.91,54.94,15300.0,39.0385,39.0456,39.0172,39.0385,15300.0
2013-01-09 11:40:00,54.94,54.96,54.93,54.94,19000.0,39.0385,39.0527,39.0314,39.0385,19000.0
2013-01-09 11:45:00,54.94,54.98,54.94,54.95,26600.0,39.0385,39.0669,39.0385,39.0456,26600.0
2013-01-09 11:50:00,54.94,54.96,54.89,54.94,91000.0,39.0385,39.0527,39.003,39.0385,91000.0
2013-01-09 11:55:00,54.94,54.98,54.94,54.96,15800.0,39.0385,39.0669,39.0385,39.0527,15800.0
2013-01-09 12:00:00,54.96,55.0,54.94,55.0,42500.0,39.0527,39.0811,39.0385,39.0811,42500.0
2013-01-09 12:05:00,55.0,55.04,54.98,55.03,24800.0,39.0811,39.1095,39.0669,39.1024,24800.0
2013-01-09 12:10:00,55.04,55.07,55.02,55.02,23700.0,39.1095,39.1309,39.0953,39.0953,23700.0
2013-01-09 12:15:00,55.02,55.07,55.02,55.02,17400.0,39.0953,39.1309,39.0953,39.0953,17400.0
2013-01-09 12:20:00,55.02,55.02,54.95,54.96,49500.0,39.0953,39.0953,39.0456,39.0527,49500.0
2013-01-09 12:25:00,54.96,54.99,54.95,54.96,15200.0,39.0527,39.074,39.0456,39.0527,15200.0
2013-01-09 12:30:00,54.96,54.96,54.89,54.9,17900.0,39.0527,39.0527,39.003,39.0101,17900.0
2013-01-09 12:35:00,54.89,54.9,54.85,54.85,36500.0,39.003,39.0101,38.9745,38.9745,36500.0
2013-01-09 12:40:00,54.86,54.87,54.78,54.78,33900.0,38.9816,38.9887,38.9248,38.9248,33900.0
2013-01-09 12:45:00,54.77,54.83,54.75,54.83,14300.0,38.9177,38.9603,38.9035,38.9603,14300.0
2013-01-09 12:50:00,54.83,54.84,54.77,54.78,18300.0,38.9603,38.9674,38.9177,38.9248,18300.0
2013-01-09 12:55:00,54.79,54.8,54.77,54.79,15000.0,38.9319,38.939,38.9177,38.9319,15000.0
2013-01-09 13:00:00,54.8,54.81,54.78,54.79,14200.0,38.939,38.9461,38.9248,38.9319,14200.0
2013-01-09 13:05:00,54.79,54.8,54.76,54.77,16700.0,38.9319,38.939,38.9106,38.9177,16700.0
2013-01-09 13:10:00,54.78,54.79,54.75,54.76,9800.0,38.9248,38.9319,38.9035,38.9106,9800.0
2013-01-09 13:15:00,54.75,54.82,54.75,54.8,17300.0,38.9035,38.9532,38.9035,38.939,17300.0
2013-01-09 13:20:00,54.79,54.82,54.78,54.8,10800.0,38.9319,38.9532,38.9248,38.939,10800.0
2013-01-09 13:25:00,54.8,54.8,54.77,54.79,13200.0,38.939,38.939,38.9177,38.9319,13200.0
2013-01-09 13:30:00,54.78,54.8,54.77,54.77,21600.0,38.9248,38.939,38.9177,38.9177,21600.0
2013-01-09 13:35:00,54.78,54.8,54.74,54.79,19500.0,38.9248,38.939,38.8964,38.9319,19500.0
2013-01-09 13:40:00,54.79,54.81,54.77,54.78,17100.0,38.9319,38.9461,38.9177,38.9248,17100.0
2013-01-09 13:45:00,54.79,54.8,54.79,54.8,12900.0,38.9319,38.939,38.9319,38.939,12900.0
2013-01-09 13:50:00,54.8,54.8,54.77,54.78,15200.0,38.939,38.939,38.9177,38.9248,15200.0
2013-01-09 13:55:00,54.79,54.81,54.78,54.81,14500.0,38.9319,38.9461,38.9248,38.9461,14500.0
2013-01-09 14:00:00,54.8,54.83,54.79,54.83,14000.0,38.939,38.9603,38.9319,38.9603,14000.0
2013-01-09 14:05:00,54.83,54.83,54.79,54.82,15900.0,38.9603,38.9603,38.9319,38.9532,15900.0
2013-01-09 14:10:00,54.82,54.84,54.82,54.84,11100.0,38.9532,38.9674,38.9532,38.9674,11100.0
2013-01-09 14:15:00,54.84,54.87,54.83,54.84,22500.0,38.9674,38.9887,38.9603,38.9674,22500.0
2013-01-09 14:20:00,54.84,54.84,54.79,54.82,28400.0,38.9674,38.9674,38.9319,38.9532,28400.0
2013-01-09 14:25:00,54.82,54.82,54.8,54.81,13100.0,38.9532,38.9532,38.939,38.9461,13100.0
2013-01-09 14:30:00,54.81,54.84,54.77,54.77,30600.0,38.9461,38.9674,38.9177,38.9177,30600.0
2013-01-09 14:35:00,54.78,54.79,54.72,54.75,20600.0,38.9248,38.9319,38.8822,38.9035,20600.0
2013-01-09 14:40:00,54.76,54.76,54.73,54.76,18600.0,38.9106,38.9106,38.8893,38.9106,18600.0
2013-01-09 14:45:00,54.76,54.79,54.73,54.74,19600.0,38.9106,38.9319,38.8893,38.8964,19600.0
2013-01-09 14:50:00,54.74,54.77,54.69,54.7,19500.0,38.8964,38.9177,38.8608,38.8679,19500.0
2013-01-09 14:55:00,54.71,54.73,54.71,54.72,16200.0,38.8751,38.8893,38.8751,38.8822,16200.0
2013-01-09 15:00:00,54.72,54.72,54.69,54.7,67900.0,38.8822,38.8822,38.8608,38.8679,67900.0
2013-01-09 15:05:00,54.69,54.72,54.66,54.7,27500.0,38.8608,38.8822,38.8395,38.8679,27500.0
2013-01-09 15:10:00,54.71,54.73,54.69,54.71,22800.0,38.8751,38.8893,38.8608,38.8751,22800.0
2013-01-09 15:15:00,54.71,54.72,54.68,54.7,34100.0,38.8751,38.8822,38.8537,38.8679,34100.0
2013-01-09 15:20:00,54.71,54.76,54.7,54.72,33200.0,38.8751,38.9106,38.8679,38.8822,33200.0
2013-01-09 15:25:00,54.72,54.72,54.69,54.69,25400.0,38.8822,38.8822,38.8608,38.8608,25400.0
2013-01-09 15:30:00,54.69,54.7,54.62,54.63,44500.0,38.8608,38.8679,38.8111,38.8182,44500.0
2013-01-09 15:35:00,54.64,54.67,54.63,54.66,40000.0,38.8253,38.8466,38.8182,38.8395,40000.0
2013-01-09 15:40:00,54.66,54.67,54.62,54.64,49600.0,38.8395,38.8466,38.8111,38.8253,49600.0
2013-01-09 15:45:00,54.64,54.66,54.62,54.62,96800.0,38.8253,38.8395,38.8111,38.8111,96800.0
2013-01-09 15:50:00,54.62,54.68,54.62,54.63,90200.0,38.8111,38.8537,38.8111,38.8182,90200.0
2013-01-09 15:55:00,54.64,54.7,54.63,54.69,140900.0,38.8253,38.8679,38.8182,38.8608,140900.0
2013-01-10 09:30:00,55.03,55.1,54.9,54.9,65100.0,39.1024,39.1522,39.0101,39.0101,65100.0
2013-01-10 09:35:00,54.91,54.96,54.66,54.76,92100.0,39.0172,39.0527,38.8395,38.9106,92100.0
2013-01-10 09:40:00,54.81,54.86,54.69,54.79,98800.0,38.9461,38.9816,38.8608,38.9319,98800.0
2013-01-10 09:45:00,54.79,54.84,54.73,54.74,26600.0,38.9319,38.9674,38.8893,38.8964,26600.0
2013-01-10 09:50:00,54.74,54.84,54.74,54.78,96000.0,38.8964,38.9674,38.8964,38.9248,96000.0
2013-01-10 09:55:00,54.78,54.89,54.78,54.83,38300.0,38.9248,39.003,38.9248,38.9603,38300.0
2013-01-10 10:00:00,54.83,54.85,54.73,54.76,60000.0,38.9603,38.9745,38.8893,38.9106,60000.0
2013-01-10 10:05:00,54.76,54.82,54.74,54.81,35300.0,38.9106,38.9532,38.8964,38.9461,35300.0
2013-01-10 10:10:00,54.81,54.82,54.76,54.79,25300.0,38.9461,38.9532,38.9106,38.9319,25300.0
2013-01-10 10:15:00,54.79,54.8,54.72,54.75,36700.0,38.9319,38.939,38.8822,38.9035,36700.0
2013-01-10 10:20:00,54.76,54.8,54.75,54.76,25600.0,38.9106,38.939,38.9035,38.9106,25600.0
2013-01-10 10:25:00,54.77,54.8,54.71,54.72,26200.0,38.9177,38.939,38.8751,38.8822,26200.0
2013-01-10 10:30:00,54.72,54.72,54.63,54.64,49500.0,38.8822,38.8822,38.8182,38.8253,49500.0
2013-01-10 10:35:00,54.63,54.63,54.55,54.59,23600.0,38.8182,38.8182,38.7614,38.7898,23600.0
2013-01-10 10:40:00,54.59,54.65,54.55,54.65,27000.0,38.7898,38.8324,38.7614,38.8324,27000.0
2013-01-10 10:45:00,54.65,54.65,54.6,54.61,24500.0,38.8324,38.8324,38.7969,38.804,24500.0
2013-01-10 10:50:00,54.62,54.64,54.59,54.59,30700.0,38.8111,38.8253,38.7898,38.7898,30700.0
2013-01-10 10:55:00,54.58,54.6,54.56,54.57,55200.0,38.7827,38.7969,38.7685,38.7756,55200.0
2013-01-10 11:00:00,54.57,54.61,54.55,54.6,36100.0,38.7756,38.804,38.7614,38.7969,36100.0
2013-01-10 11:05:00,54.6,54.64,54.58,54.63,36000.0,38.7969,38.8253,38.7827,38.8182,36000.0
2013-01-10 11:10:00,54.64,54.65,54.59,54.63,39600.0,38.8253,38.8324,38.7898,38.8182,39600.0
2013-01-10 11:15:00,54.63,54.65,54.61,54.65,28300.0,38.8182,38.8324,38.804,38.8324,28300.0
2013-01-10 11:20:00,54.65,54.72,54.64,54.7,34200.0,38.8324,38.8822,38.8253,38.8679,34200.0
2013-01-10 11:25:00,54.71,54.75,54.67,54.72,36700.0,38.8751,38.9035,38.8466,38.8822,36700.0
2013-01-10 11:30:00,54.73,54.78,54.73,54.77,16500.0,38.8893,38.9248,38.8893,38.9177,16500.0
2013-01-10 11:35:00,54.77,54.79,54.75,54.78,19900.0,38.9177,38.9319,38.9035,38.9248,19900.0
2013-01-10 11:40:00,54.76,54.78,54.73,54.78,16200.0,38.9106,38.9248,38.8893,38.9248,16200.0
2013-01-10 11:45:00,54.76,54.78,54.73,54.77,102200.0,38.9106,38.9248,38.8893,38.9177,102200.0
2013-01-10 11:50:00,54.76,54.77,54.74,54.77,34400.0,38.9106,38.9177,38.8964,38.9177,34400.0
2013-01-10 11:55:00,54.76,54.77,54.69,54.7,28600.0,38.9106,38.9177,38.8608,38.8679,28600.0
2013-01-10 12:00:00,54.7,54.75,54.7,54.74,21200.0,38.8679,38.9035,38.8679,38.8964,21200.0
2013-01-10 12:05:00,54.74,54.76,54.73,54.75,16800.0,38.8964,38.9106,38.8893,38.9035,16800.0
2013-01-10 12:10:00,54.74,54.77,54.73,54.77,17800.0,38.8964,38.9177,38.8893,38.9177,17800.0
2013-01-10 12:15:00,54.76,54.77,54.75,54.76,15900.0,38.9106,38.9177,38.9035,38.9106,15900.0
2013-01-10 12:20:00,54.77,54.78,54.74,54.75,15100.0,38.9177,38.9248,38.8964,38.9035,15100.0
2013-01-10 12:25:00,54.75,54.79,54.75,54.79,19500.0,38.9035,38.9319,38.9035,38.9319,19500.0
2013-01-10 12:30:00,54.78,54.79,54.77,54.79,10700.0,38.9248,38.9319,38.9177,38.9319,10700.0
2013-01-10 12:35:00,54.79,54.8,54.78,54.8,20200.0,38.9319,38.939,38.9248,38.939,20200.0
2013-01-10 12:40:00,54.8,54.83,54.79,54.8,18900.0,38.939,38.9603,38.9319,38.939,18900.0
2013-01-10 12:45:00,54.8,54.8,54.77,54.78,35600.0,38.939,38.939,38.9177,38.9248,35600.0
2013-01-10 12:50:00,54.78,54.8,54.74,54.75,12100.0,38.9248,38.939,38.8964,38.9035,12100.0
2013-01-10 12:55:00,54.75,54.83,54.74,54.83,19000.0,38.9035,38.9603,38.8964,38.9603,19000.0
2013-01-10 13:00:00,54.83,54.86,54.8,54.84,35000.0,38.9603,38.9816,38.939,38.9674,35000.0
2013-01-10 13:05:00,54.84,54.84,54.8,54.8,9000.0,38.9674,38.9674,38.939,38.939,9000.0
2013-01-10 13:10:00,54.8,54.81,54.78,54.79,20400.0,38.939,38.9461,38.9248,38.9319,20400.0
2013-01-10 13:15:00,54.8,54.8,54.77,54.79,20500.0,38.939,38.939,38.9177,38.9319,20500.0
2013-01-10 13:20:00,54.8,54.82,54.79,54.8,13000.0,38.939,38.9532,38.9319,38.939,13000.0
2013-01-10 13:25:00,54.8,54.8,54.76,54.76,24600.0,38.939,38.939,38.9106,38.9106,24600.0
2013-01-10 13:30:00,54.76,54.77,54.73,54.75,13300.0,38.9106,38.9177,38.8893,38.9035,13300.0
2013-01-10 13:35:00,54.76,54.76,54.74,54.76,14100.0,38.9106,38.9106,38.8964,38.9106,14100.0
2013-01-10 13:40:00,54.76,54.79,54.76,54.76,11900.0,38.9106,38.9319,38.9106,38.9106,11900.0
2013-01-10 13:45:00,54.75,54.76,54.73,54.74,16900.0,38.9035,38.9106,38.8893,38.8964,16900.0
2013-01-10 13:50:00,54.74,54.76,54.73,54.74,12500.0,38.8964,38.9106,38.8893,38.8964,12500.0
2013-01-10 13:55:00,54.74,54.81,54.73,54.79,31300.0,38.8964,38.9461,38.8893,38.9319,31300.0
2013-01-10 14:00:00,54.78,54.79,54.77,54.77,42400.0,38.9248,38.9319,38.9177,38.9177,42400.0
2013-01-10 14:05:00,54.78,54.82,54.77,54.82,13200.0,38.9248,38.9532,38.9177,38.9532,13200.0
2013-01-10 14:10:00,54.81,54.82,54.77,54.77,24200.0,38.9461,38.9532,38.9177,38.9177,24200.0
2013-01-10 14:15:00,54.78,54.8,54.77,54.79,17200.0,38.9248,38.939,38.9177,38.9319,17200.0
2013-01-10 14:20:00,54.78,54.79,54.74,54.74,15300.0,38.9248,38.9319,38.8964,38.8964,15300.0
2013-01-10 14:25:00,54.74,54.76,54.72,54.73,19500.0,38.8964,38.9106,38.8822,38.8893,19500.0
2013-01-10 14:30:00,54.74,54.77,54.73,54.76,18900.0,38.8964,38.9177,38.8893,38.9106,18900.0
2013-01-10 14:35:00,54.76,54.78,54.74,54.76,21700.0,38.9106,38.9248,38.8964,38.9106,21700.0
2013-01-10 14:40:00,54.77,54.82,54.74,54.82,30100.0,38.9177,38.9532,38.8964,38.9532,30100.0
2013-01-10 14:45:00,54.82,54.85,54.79,54.85,24500.0,38.9532,38.9745,38.9319,38.9745,24500.0
2013-01-10 14:50:00,54.85,54.96,54.85,54.91,51700.0,38.9745,39.0527,38.9745,39.0172,51700.0
2013-01-10 14:55:00,54.92,54.97,54.9,54.9,40100.0,39.0243,39.0598,39.0101,39.0101,40100.0
2013-01-10 15:00:00,54.91,54.97,54.9,54.96,42700.0,39.0172,39.0598,39.0101,39.0527,42700.0
2013-01-10 15:05:00,54.97,54.99,54.95,54.97,46600.0,39.0598,39.074,39.0456,39.0598,46600.0
2013-01-10 15:10:00,54.97,55.0,54.96,54.98,44900.0,39.0598,39.0811,39.0527,39.0669,44900.0
2013-01-10 15:15:00,54.98,54.98,54.96,54.98,68700.0,39.0669,39.0669,39.0527,39.0669,68700.0
2013-01-10 15:20:00,54.98,55.03,54.97,54.97,45500.0,39.0669,39.1024,39.0598,39.0598,45500.0
2013-01-10 15:25:00,54.97,55.06,54.97,55.06,84000.0,39.0598,39.1238,39.0598,39.1238,84000.0
2013-01-10 15:30:00,55.05,55.06,54.99,55.04,105700.0,39.1166,39.1238,39.074,39.1095,105700.0
2013-01-10 15:35:00,55.03,55.04,55.01,55.02,33400.0,39.1024,39.1095,39.0882,39.0953,33400.0
2013-01-10 15:40:00,55.02,55.06,55.0,55.06,56400.0,39.0953,39.1238,39.0811,39.1238,56400.0
2013-01-10 15:45:00,55.06,55.1,55.06,55.08,86500.0,39.1238,39.1522,39.1238,39.138,86500.0
2013-01-10 15:50:00,55.08,55.09,55.05,55.05,88200.0,39.138,39.1451,39.1166,39.1166,88200.0
2013-01-10 15:55:00,55.06,55.13,55.05,55.13,289000.0,39.1238,39.1735,39.1166,39.1735,289000.0
2013-01-11 09:30:00,55.1,55.1,54.79,54.95,77300.0,39.1522,39.1522,38.9319,39.0456,77300.0
2013-01-11 09:35:00,54.97,55.04,54.93,54.98,26100.0,39.0598,39.1095,39.0314,39.0669,26100.0
2013-01-11 09:40:00,54.96,55.07,54.92,55.07,31200.0,39.0527,39.1309,39.0243,39.1309,31200.0
2013-01-11 09:45:00,55.05,55.06,54.98,55.04,36800.0,39.1166,39.1238,39.0669,39.1095,36800.0
2013-01-11 09:50:00,55.04,55.05,54.98,55.0,68900.0,39.1095,39.1166,39.0669,39.0811,68900.0
2013-01-11 09:55:00,54.99,54.99,54.9,54.92,18700.0,39.074,39.074,39.0101,39.0243,18700.0
2013-01-11 10:00:00,54.91,54.96,54.89,54.96,28200.0,39.0172,39.0527,39.003,39.0527,28200.0
2013-01-11 10:05:00,54.96,54.99,54.93,54.93,40200.0,39.0527,39.074,39.0314,39.0314,40200.0
2013-01-11 10:10:00,54.94,54.94,54.89,54.91,20300.0,39.0385,39.0385,39.003,39.0172,20300.0
2013-01-11 10:15:00,54.9,54.91,54.84,54.85,18100.0,39.0101,39.0172,38.9674,38.9745,18100.0
2013-01-11 10:20:00,54.84,54.85,54.83,54.83,8300.0,38.9674,38.9745,38.9603,38.9603,8300.0
2013-01-11 10:25:00,54.83,54.87,54.83,54.86,13800.0,38.9603,38.9887,38.9603,38.9816,13800.0
2013-01-11 10:30:00,54.85,54.91,54.85,54.86,28900.0,38.9745,39.0172,38.9745,38.9816,28900.0
2013-01-11 10:35:00,54.86,54.88,54.85,54.87,11900.0,38.9816,38.9958,38.9745,38.9887,11900.0
2013-01-11 10:40:00,54.87,54.92,54.87,54.92,21900.0,38.9887,39.0243,38.9887,39.0243,21900.0
2013-01-11 10:45:00,54.92,54.98,54.92,54.98,14400.0,39.0243,39.0669,39.0243,39.0669,14400.0
2013-01-11 10:50:00,54.99,55.0,54.97,54.97,22600.0,39.074,39.0811,39.0598,39.0598,22600.0
2013-01-11 10:55:00,54.97,54.99,54.96,54.99,11300.0,39.0598,39.074,39.0527,39.074,11300.0
2013-01-11 11:00:00,54.98,55.0,54.98,55.0,11300.0,39.0669,39.0811,39.0669,39.0811,11300.0
2013-01-11 11:05:00,55.0,55.01,54.96,54.98,48400.0,39.0811,39.0882,39.0527,39.0669,48400.0
2013-01-11 11:10:00,54.98,55.02,54.98,55.0,21300.0,39.0669,39.0953,39.0669,39.0811,21300.0
2013-01-11 11:15:00,55.0,55.01,54.99,55.0,20500.0,39.0811,39.0882,39.074,39.0811,20500.0
2013-01-11 11:20:00,54.99,55.0,54.98,54.98,14600.0,39.074,39.0811,39.0669,39.0669,14600.0
2013-01-11 11:25:00,54.98,54.98,54.91,54.92,19800.0,39.0669,39.0669,39.0172,39.0243,19800.0
2013-01-11 11:30:00,54.91,54.92,54.89,54.89,11700.0,39.0172,39.0243,39.003,39.003,11700.0
2013-01-11 11:35:00,54.9,54.92,54.9,54.91,9200.0,39.0101,39.0243,39.0101,39.0172,9200.0
2013-01-11 11:40:00,54.92,54.94,54.91,54.93,10700.0,39.0243,39.0385,39.0172,39.0314,10700.0
2013-01-11 11:45:00,54.94,54.94,54.92,54.93,6500.0,39.0385,39.0385,39.0243,39.0314,6500.0
2013-01-11 11:50:00,54.93,55.0,54.93,54.99,14400.0,39.0314,39.0811,39.0314,39.074,14400.0
2013-01-11 11:55:00,54.99,55.01,54.99,55.0,15800.0,39.074,39.0882,39.074,39.0811,15800.0
2013-01-11 12:00:00,55.0,55.01,55.0,55.01,13700.0,39.0811,39.0882,39.0811,39.0882,13700.0
2013-01-11 12:05:00,55.01,55.03,55.0,55.03,5900.0,39.0882,39.1024,39.0811,39.1024,5900.0
2013-01-11 12:10:00,55.02,55.03,55.01,55.03,18200.0,39.0953,39.1024,39.0882,39.1024,18200.0
2013-01-11 12:15:00,55.03,55.03,55.02,55.03,7400.0,39.1024,39.1024,39.0953,39.1024,7400.0
2013-01-11 12:20:00,55.03,55.03,55.01,55.01,9200.0,39.1024,39.1024,39.0882,39.0882,9200.0
2013-01-11 12:25:00,55.02,55.02,54.98,54.99,16600.0,39.0953,39.0953,39.0669,39.074,16600.0
2013-01-11 12:30:00,54.98,54.98,54.92,54.92,14100.0,39.0669,39.0669,39.0243,39.0243,14100.0
2013-01-11 12:35:00,54.92,54.92,54.9,54.9,7000.0,39.0243,39.0243,39.0101,39.0101,7000.0
2013-01-11 12:40:00,54.91,54.93,54.91,54.91,11500.0,39.0172,39.0314,39.0172,39.0172,11500.0
2013-01-11 12:45:00,54.91,54.91,54.89,54.9,16800.0,39.0172,39.0172,39.003,39.0101,16800.0
2013-01-11 12:50:00,54.9,54.92,54.88,54.9,15800.0,39.0101,39.0243,38.9958,39.0101,15800.0
2013-01-11 12:55:00,54.9,54.92,54.89,54.91,10400.0,39.0101,39.0243,39.003,39.0172,10400.0
2013-01-11 13:00:00,54.92,54.92,54.9,54.91,13800.0,39.0243,39.0243,39.0101,39.0172,13800.0
2013-01-11 13:05:00,54.91,54.93,54.91,54.92,7300.0,39.0172,39.0314,39.0172,39.0243,7300.0
2013-01-11 13:10:00,54.91,54.92,54.89,54.91,14500.0,39.0172,39.0243,39.003,39.0172,14500.0
2013-01-11 13:15:00,54.91,54.91,54.88,54.88,11500.0,39.0172,39.0172,38.9958,38.9958,11500.0
2013-01-11 13:20:00,54.88,54.89,54.87,54.88,9700.0,38.9958,39.003,38.9887,38.9958,9700.0
2013-01-11 13:25:00,54.88,54.91,54.87,54.9,17000.0,38.9958,39.0172,38.9887,39.0101,17000.0
2013-01-11 13:30:00,54.89,54.93,54.89,54.93,22300.0,39.003,39.0314,39.003,39.0314,22300.0
2013-01-11 13:35:00,54.93,54.97,54.93,54.97,16900.0,39.0314,39.0598,39.0314,39.0598,16900.0
2013-01-11 13:40:00,54.97,55.01,54.95,54.98,50000.0,39.0598,39.0882,39.0456,39.0669,50000.0
2013-01-11 13:45:00,54.98,55.03,54.96,55.03,17100.0,39.0669,39.1024,39.0527,39.1024,17100.0
2013-01-11 13:50:00,55.02,55.1,55.02,55.1,28800.0,39.0953,39.1522,39.0953,39.1522,28800.0
2013-01-11 13:55:00,55.1,55.1,55.08,55.09,24800.0,39.1522,39.1522,39.138,39.1451,24800.0
2013-01-11 14:00:00,55.08,55.1,55.06,55.07,23100.0,39.138,39.1522,39.1238,39.1309,23100.0
2013-01-11 14:05:00,55.07,55.1,55.06,55.1,15900.0,39.1309,39.1522,39.1238,39.1522,15900.0
2013-01-11 14:10:00,55.1,55.18,55.09,55.17,95500.0,39.1522,39.209,39.1451,39.2019,95500.0
2013-01-11 14:15:00,55.18,55.2,55.17,55.19,12700.0,39.209,39.2232,39.2019,39.2161,12700.0
2013-01-11 14:20:00,55.19,55.2,55.17,55.18,22800.0,39.2161,39.2232,39.2019,39.209,22800.0
2013-01-11 14:25:00,55.18,55.18,55.15,55.17,21000.0,39.209,39.209,39.1877,39.2019,21000.0
2013-01-11 14:30:00,55.18,55.2,55.17,55.19,14100.0,39.209,39.2232,39.2019,39.2161,14100.0
2013-01-11 14:35:00,55.2,55.2,55.18,55.2,16400.0,39.2232,39.2232,39.209,39.2232,16400.0
2013-01-11 14:40:00,55.19,55.2,55.08,55.08,31100.0,39.2161,39.2232,39.138,39.138,31100.0
2013-01-11 14:45:00,55.08,55.09,55.06,55.07,19500.0,39.138,39.1451,39.1238,39.1309,19500.0
2013-01-11 14:50:00,55.06,55.14,55.06,55.14,39400.0,39.1238,39.1806,39.1238,39.1806,39400.0
2013-01-11 14:55:00,55.14,55.15,55.12,55.13,23500.0,39.1806,39.1877,39.1664,39.1735,23500.0
2013-01-11 15:00:00,55.12,55.13,55.05,55.05,23000.0,39.1664,39.1735,39.1166,39.1166,23000.0
2013-01-11 15:05:00,55.05,55.13,55.05,55.12,30100.0,39.1166,39.1735,39.1166,39.1664,30100.0
2013-01-11 15:10:00,55.13,55.13,55.11,55.11,13400.0,39.1735,39.1735,39.1593,39.1593,13400.0
2013-01-11 15:15:00,55.1,55.1,55.08,55.09,19100.0,39.1522,39.1522,39.138,39.1451,19100.0
2013-01-11 15:20:00,55.09,55.14,55.08,55.11,30200.0,39.1451,39.1806,39.138,39.1593,30200.0
2013-01-11 15:25:00,55.1,55.1,55.08,55.09,25500.0,39.1522,39.1522,39.138,39.1451,25500.0
2013-01-11 15:30:00,55.09,55.09,55.07,55.08,19100.0,39.1451,39.1451,39.1309,39.138,19100.0
2013-01-11 15:35:00,55.09,55.12,55.07,55.09,27600.0,39.1451,39.1664,39.1309,39.1451,27600.0
2013-01-11 15:40:00,55.08,55.09,55.07,55.08,18100.0,39.138,39.1451,39.1309,39.138,18100.0
2013-01-11 15:45:00,55.08,55.1,55.07,55.07,35300.0,39.138,39.1522,39.1309,39.1309,35300.0
2013-01-11 15:50:00,55.08,55.1,55.05,55.05,32900.0,39.138,39.1522,39.1166,39.1166,32900.0
2013-01-11 15:55:00,55.05,55.05,54.97,55.03,126900.0,39.1166,39.1166,39.0598,39.1024,126900.0
2013-01-14 09:30:00,55.09,55.19,54.94,54.95,71000.0,39.1451,39.2161,39.0385,39.0456,71000.0
2013-01-14 09:35:00,54.96,54.97,54.85,54.86,15100.0,39.0527,39.0598,38.9745,38.9816,15100.0
2013-01-14 09:40:00,54.87,54.99,54.82,54.82,26600.0,38.9887,39.074,38.9532,38.9532,26600.0
2013-01-14 09:45:00,54.83,54.99,54.83,54.9,29800.0,38.9603,39.074,38.9603,39.0101,29800.0
2013-01-14 09:50:00,54.91,54.93,54.81,54.81,23600.0,39.0172,39.0314,38.9461,38.9461,23600.0
2013-01-14 09:55:00,54.81,54.91,54.81,54.85,12600.0,38.9461,39.0172,38.9461,38.9745,12600.0
2013-01-14 10:00:00,54.85,54.86,54.78,54.86,23700.0,38.9745,38.9816,38.9248,38.9816,23700.0
2013-01-14 10:05:00,54.86,54.86,54.79,54.79,11900.0,38.9816,38.9816,38.9319,38.9319,11900.0
2013-01-14 10:10:00,54.8,54.84,54.78,54.82,13600.0,38.939,38.9674,38.9248,38.9532,13600.0
2013-01-14 10:15:00,54.82,54.85,54.78,54.78,15900.0,38.9532,38.9745,38.9248,38.9248,15900.0
2013-01-14 10:20:00,54.78,54.8,54.75,54.79,22400.0,38.9248,38.939,38.9035,38.9319,22400.0
2013-01-14 10:25:00,54.79,54.86,54.79,54.82,20800.0,38.9319,38.9816,38.9319,38.9532,20800.0
2013-01-14 10:30:00,54.82,54.96,54.81,54.91,22100.0,38.9532,39.0527,38.9461,39.0172,22100.0
2013-01-14 10:35:00,54.91,54.98,54.9,54.97,20300.0,39.0172,39.0669,39.0101,39.0598,20300.0
2013-01-14 10:40:00,54.97,55.0,54.95,54.99,24700.0,39.0598,39.0811,39.0456,39.074,24700.0
2013-01-14 10:45:00,54.99,55.02,54.97,55.01,24300.0,39.074,39.0953,39.0598,39.0882,24300.0
2013-01-14 10:50:00,55.02,55.03,54.95,54.98,14600.0,39.0953,39.1024,39.0456,39.0669,14600.0
2013-01-14 10:55:00,54.99,54.99,54.94,54.98,9900.0,39.074,39.074,39.0385,39.0669,9900.0
2013-01-14 11:00:00,54.99,55.01,54.97,54.99,18900.0,39.074,39.0882,39.0598,39.074,18900.0
2013-01-14 11:05:00,55.0,55.03,54.98,55.01,18000.0,39.0811,39.1024,39.0669,39.0882,18000.0
2013-01-14 11:10:00,55.03,55.08,55.01,55.06,23100.0,39.1024,39.138,39.0882,39.1238,23100.0
2013-01-14 11:15:00,55.06,55.1,55.02,55.09,39700.0,39.1238,39.1522,39.0953,39.1451,39700.0
2013-01-14 11:20:00,55.09,55.18,55.09,55.16,50400.0,39.1451,39.209,39.1451,39.1948,50400.0
2013-01-14 11:25:00,55.16,55.17,55.09,55.09,26700.0,39.1948,39.2019,39.1451,39.1451,26700.0
2013-01-14 11:30:00,55.09,55.1,55.0,55.0,24400.0,39.1451,39.1522,39.0811,39.0811,24400.0
2013-01-14 11:35:00,54.99,55.04,54.98,55.02,19500.0,39.074,39.1095,39.0669,39.0953,19500.0
2013-01-14 11:40:00,55.02,55.04,54.98,55.02,30400.0,39.0953,39.1095,39.0669,39.0953,30400.0
2013-01-14 11:45:00,55.02,55.14,55.02,55.14,27600.0,39.0953,39.1806,39.0953,39.1806,27600.0
2013-01-14 11:50:00,55.13,55.14,55.1,55.12,15600.0,39.1735,39.1806,39.1522,39.1664,15600.0
2013-01-14 11:55:00,55.13,55.16,55.09,55.14,32900.0,39.1735,39.1948,39.1451,39.1806,32900.0
2013-01-14 12:00:00,55.14,55.18,55.13,55.16,31900.0,39.1806,39.209,39.1735,39.1948,31900.0
2013-01-14 12:05:00,55.17,55.19,55.16,55.17,10500.0,39.2019,39.2161,39.1948,39.2019,10500.0
2013-01-14 12:10:00,55.16,55.2,55.16,55.17,11300.0,39.1948,39.2232,39.1948,39.2019,11300.0
2013-01-14 12:15:00,55.17,55.19,55.14,55.14,18500.0,39.2019,39.2161,39.1806,39.1806,18500.0
2013-01-14 12:20:00,55.14,55.15,55.11,55.12,15600.0,39.1806,39.1877,39.1593,39.1664,15600.0
2013-01-14 12:25:00,55.12,55.14,55.04,55.04,17000.0,39.1664,39.1806,39.1095,39.1095,17000.0
2013-01-14 12:30:00,55.05,55.08,55.04,55.04,10000.0,39.1166,39.138,39.1095,39.1095,10000.0
2013-01-14 12:35:00,55.04,55.06,55.0,55.0,11800.0,39.1095,39.1238,39.0811,39.0811,11800.0
2013-01-14 12:40:00,55.01,55.02,54.97,54.98,18500.0,39.0882,39.0953,39.0598,39.0669,18500.0
2013-01-14 12:45:00,54.98,55.0,54.94,54.94,16000.0,39.0669,39.0811,39.0385,39.0385,16000.0
2013-01-14 12:50:00,54.94,54.97,54.94,54.94,21300.0,39.0385,39.0598,39.0385,39.0385,21300.0
2013-01-14 12:55:00,54.94,54.95,54.92,54.92,9100.0,39.0385,39.0456,39.0243,39.0243,9100.0
2013-01-14 13:00:00,54.92,54.92,54.87,54.89,21200.0,39.0243,39.0243,38.9887,39.003,21200.0
2013-01-14 13:05:00,54.88,54.89,54.82,54.84,32400.0,38.9958,39.003,38.9532,38.9674,32400.0
2013-01-14 13:10:00,54.84,54.88,54.83,54.88,9800.0,38.9674,38.9958,38.9603,38.9958,9800.0
2013-01-14 13:15:00,54.88,54.97,54.87,54.97,20000.0,38.9958,39.0598,38.9887,39.0598,20000.0
2013-01-14 13:20:00,54.98,55.0,54.96,54.99,14300.0,39.0669,39.0811,39.0527,39.074,14300.0
2013-01-14 13:25:00,54.98,55.01,54.97,55.0,18100.0,39.0669,39.0882,39.0598,39.0811,18100.0
2013-01-14 13:30:00,55.01,55.01,54.98,54.99,8000.0,39.0882,39.0882,39.0669,39.074,8000.0
2013-01-14 13:35:00,54.99,55.02,54.98,55.0,19300.0,39.074,39.0953,39.0669,39.0811,19300.0
2013-01-14 13:40:00,55.01,55.02,54.99,55.01,7500.0,39.0882,39.0953,39.074,39.0882,7500.0
2013-01-14 13:45:00,55.01,55.03,54.99,55.02,14900.0,39.0882,39.1024,39.074,39.0953,14900.0
2013-01-14 13:50:00,55.02,55.06,55.01,55.06,27200.0,39.0953,39.1238,39.0882,39.1238,27200.0
2013-01-14 13:55:00,55.07,55.1,55.06,55.1,25900.0,39.1309,39.1522,39.1238,39.1522,25900.0
2013-01-14 14:00:00,55.08,55.14,55.07,55.13,16300.0,39.138,39.1806,39.1309,39.1735,16300.0
2013-01-14 14:05:00,55.13,55.13,55.07,55.1,30200.0,39.1735,39.1735,39.1309,39.1522,30200.0
2013-01-14 14:10:00,55.09,55.11,55.05,55.06,13800.0,39.1451,39.1593,39.1166,39.1238,13800.0
2013-01-14 14:15:00,55.05,55.05,55.03,55.05,13000.0,39.1166,39.1166,39.1024,39.1166,13000.0
2013-01-14 14:20:00,55.04,55.09,55.04,55.05,10400.0,39.1095,39.1451,39.1095,39.1166,10400.0
2013-01-14 14:25:00,55.06,55.13,55.06,55.1,15800.0,39.1238,39.1735,39.1238,39.1522,15800.0
2013-01-14 14:30:00,55.11,55.12,55.09,55.09,33800.0,39.1593,39.1664,39.1451,39.1451,33800.0
2013-01-14 14:35:00,55.1,55.14,55.07,55.14,41900.0,39.1522,39.1806,39.1309,39.1806,41900.0
2013-01-14 14:40:00,55.15,55.2,55.15,55.18,21700.0,39.1877,39.2232,39.1877,39.209,21700.0
2013-01-14 14:45:00,55.18,55.2,55.14,55.19,26700.0,39.209,39.2232,39.1806,39.2161,26700.0
2013-01-14 14:50:00,55.19,55.21,55.18,55.2,21200.0,39.2161,39.2303,39.209,39.2232,21200.0
2013-01-14 14:55:00,55.21,55.21,55.19,55.2,24000.0,39.2303,39.2303,39.2161,39.2232,24000.0
2013-01-14 15:00:00,55.2,55.2,55.19,55.2,23900.0,39.2232,39.2232,39.2161,39.2232,23900.0
2013-01-14 15:05:00,55.2,55.29,55.19,55.29,54400.0,39.2232,39.2872,39.2161,39.2872,54400.0
2013-01-14 15:10:00,55.29,55.34,55.27,55.33,97200.0,39.2872,39.3227,39.273,39.3156,97200.0
2013-01-14 15:15:00,55.33,55.35,55.28,55.3,66700.0,39.3156,39.3298,39.2801,39.2943,66700.0
2013-01-14 15:20:00,55.31,55.34,55.3,55.33,41800.0,39.3014,39.3227,39.2943,39.3156,41800.0
2013-01-14 15:25:00,55.32,55.34,55.26,55.26,42700.0,39.3085,39.3227,39.2659,39.2659,42700.0
2013-01-14 15:30:00,55.27,55.27,55.16,55.16,70700.0,39.273,39.273,39.1948,39.1948,70700.0
2013-01-14 15:35:00,55.16,55.17,55.13,55.16,45800.0,39.1948,39.2019,39.1735,39.1948,45800.0
2013-01-14 15:40:00,55.16,55.19,55.13,55.15,64400.0,39.1948,39.2161,39.1735,39.1877,64400.0
2013-01-14 15:45:00,55.14,55.23,55.13,55.22,69700.0,39.1806,39.2445,39.1735,39.2374,69700.0
2013-01-14 15:50:00,55.21,55.22,55.17,55.22,107300.0,39.2303,39.2374,39.2019,39.2374,107300.0
2013-01-14 15:55:00,55.22,55.32,55.18,55.32,162100.0,39.2374,39.3085,39.209,39.3085,162100.0
2013-01-15 09:30:00,55.01,55.01,54.67,54.73,79300.0,39.0882,39.0882,38.8466,38.8893,79300.0
2013-01-15 09:35:00,54.73,55.03,54.73,54.98,22900.0,38.8893,39.1024,38.8893,39.0669,22900.0
2013-01-15 09:40:00,54.97,55.04,54.94,55.0,25900.0,39.0598,39.1095,39.0385,39.0811,25900.0
2013-01-15 09:45:00,54.99,55.05,54.96,55.0,29600.0,39.074,39.1166,39.0527,39.0811,29600.0
2013-01-15 09:50:00,54.99,55.02,54.93,54.95,34300.0,39.074,39.0953,39.0314,39.0456,34300.0
2013-01-15 09:55:00,54.94,55.09,54.94,55.05,20000.0,39.0385,39.1451,39.0385,39.1166,20000.0
2013-01-15 10:00:00,55.05,55.07,54.96,54.98,31800.0,39.1166,39.1309,39.0527,39.0669,31800.0
2013-01-15 10:05:00,54.97,55.04,54.95,54.98,46900.0,39.0598,39.1095,39.0456,39.0669,46900.0
2013-01-15 10:10:00,54.97,55.02,54.96,55.0,35100.0,39.0598,39.0953,39.0527,39.0811,35100.0
2013-01-15 10:15:00,55.01,55.03,54.96,54.96,29100.0,39.0882,39.1024,39.0527,39.0527,29100.0
2013-01-15 10:20:00,54.95,54.96,54.93,54.94,25700.0,39.0456,39.0527,39.0314,39.0385,25700.0
2013-01-15 10:25:00,54.93,54.93,54.82,54.85,46700.0,39.0314,39.0314,38.9532,38.9745,46700.0
2013-01-15 10:30:00,54.85,54.87,54.83,54.85,15100.0,38.9745,38.9887,38.9603,38.9745,15100.0
2013-01-15 10:35:00,54.87,54.91,54.87,54.9,18400.0,38.9887,39.0172,38.9887,39.0101,18400.0
2013-01-15 10:40:00,54.91,54.98,54.91,54.96,18300.0,39.0172,39.0669,39.0172,39.0527,18300.0
2013-01-15 10:45:00,54.96,54.98,54.95,54.95,28700.0,39.0527,39.0669,39.0456,39.0456,28700.0
2013-01-15 10:50:00,54.94,54.98,54.91,54.95,35700.0,39.0385,39.0669,39.0172,39.0456,35700.0
2013-01-15 10:55:00,54.94,54.98,54.93,54.94,40200.0,39.0385,39.0669,39.0314,39.0385,40200.0
2013-01-15 11:00:00,54.93,54.95,54.89,54.9,69800.0,39.0314,39.0456,39.003,39.0101,69800.0
2013-01-15 11:05:00,54.91,54.91,54.88,54.88,48900.0,39.0172,39.0172,38.9958,38.9958,48900.0
2013-01-15 11:10:00,54.88,54.89,54.81,54.82,41100.0,38.9958,39.003,38.9461,38.9532,41100.0
2013-01-15 11:15:00,54.82,54.82,54.71,54.71,46200.0,38.9532,38.9532,38.8751,38.8751,46200.0
2013-01-15 11:20:00,54.71,54.71,54.68,54.69,46700.0,38.8751,38.8751,38.8537,38.8608,46700.0
2013-01-15 11:25:00,54.69,54.7,54.66,54.67,33100.0,38.8608,38.8679,38.8395,38.8466,33100.0
2013-01-15 11:30:00,54.67,54.72,54.67,54.7,39600.0,38.8466,38.8822,38.8466,38.8679,39600.0
2013-01-15 11:35:00,54.7,54.73,54.7,54.72,38700.0,38.8679,38.8893,38.8679,38.8822,38700.0
2013-01-15 11:40:00,54.72,54.75,54.72,54.73,29700.0,38.8822,38.9035,38.8822,38.8893,29700.0
2013-01-15 11:45:00,54.73,54.73,54.71,54.72,32400.0,38.8893,38.8893,38.8751,38.8822,32400.0
2013-01-15 11:50:00,54.72,54.73,54.72,54.72,16400.0,38.8822,38.8893,38.8822,38.8822,16400.0
2013-01-15 11:55:00,54.73,54.73,54.72,54.73,33000.0,38.8893,38.8893,38.8822,38.8893,33000.0
2013-01-15 12:00:00,54.73,54.76,54.72,54.76,25200.0,38.8893,38.9106,38.8822,38.9106,25200.0
2013-01-15 12:05:00,54.75,54.78,54.75,54.78,22900.0,38.9035,38.9248,38.9035,38.9248,22900.0
2013-01-15 12:10:00,54.79,54.79,54.77,54.79,11800.0,38.9319,38.9319,38.9177,38.9319,11800.0
2013-01-15 12:15:00,54.78,54.82,54.78,54.81,73600.0,38.9248,38.9532,38.9248,38.9461,73600.0
2013-01-15 12:20:00,54.82,54.82,54.78,54.78,10800.0,38.9532,38.9532,38.9248,38.9248,10800.0
2013-01-15 12:25:00,54.78,54.79,54.77,54.77,17200.0,38.9248,38.9319,38.9177,38.9177,17200.0
2013-01-15 12:30:00,54.78,54.83,54.77,54.82,20600.0,38.9248,38.9603,38.9177,38.9532,20600.0
2013-01-15 12:35:00,54.82,54.83,54.81,54.81,62300.0,38.9532,38.9603,38.9461,38.9461,62300.0
2013-01-15 12:40:00,54.82,54.83,54.81,54.83,13400.0,38.9532,38.9603,38.9461,38.9603,13400.0
2013-01-15 12:45:00,54.82,54.82,54.78,54.79,18800.0,38.9532,38.9532,38.9248,38.9319,18800.0
2013-01-15 12:50:00,54.79,54.82,54.78,54.79,115400.0,38.9319,38.9532,38.9248,38.9319,115400.0
2013-01-15 12:55:00,54.79,54.8,54.79,54.8,11900.0,38.9319,38.939,38.9319,38.939,11900.0
2013-01-15 13:00:00,54.8,54.81,54.76,54.77,32600.0,38.939,38.9461,38.9106,38.9177,32600.0
2013-01-15 13:05:00,54.77,54.78,54.74,54.74,19600.0,38.9177,38.9248,38.8964,38.8964,19600.0
2013-01-15 13:10:00,54.75,54.75,54.7,54.71,24100.0,38.9035,38.9035,38.8679,38.8751,24100.0
2013-01-15 13:15:00,54.7,54.71,54.67,54.71,25800.0,38.8679,38.8751,38.8466,38.8751,25800.0
2013-01-15 13:20:00,54.71,54.72,54.64,54.69,89300.0,38.8751,38.8822,38.8253,38.8608,89300.0
2013-01-15 13:25:00,54.68,54.68,54.65,54.66,34800.0,38.8537,38.8537,38.8324,38.8395,34800.0
2013-01-15 13:30:00,54.66,54.66,54.6,54.63,30400.0,38.8395,38.8395,38.7969,38.8182,30400.0
2013-01-15 13:35:00,54.63,54.69,54.62,54.69,22000.0,38.8182,38.8608,38.8111,38.8608,22000.0
2013-01-15 13:40:00,54.69,54.75,54.68,54.74,32500.0,38.8608,38.9035,38.8537,38.8964,32500.0
2013-01-15 13:45:00,54.75,54.76,54.72,54.75,22700.0,38.9035,38.9106,38.8822,38.9035,22700.0
2013-01-15 13:50:00,54.76,54.76,54.67,54.68,19400.0,38.9106,38.9106,38.8466,38.8537,19400.0
2013-01-15 13:55:00,54.67,54.68,54.6,54.64,42900.0,38.8466,38.8537,38.7969,38.8253,42900.0
2013-01-15 14:00:00,54.64,54.71,54.64,54.7,31300.0,38.8253,38.8751,38.8253,38.8679,31300.0
2013-01-15 14:05:00,54.7,54.7,54.68,54.68,20300.0,38.8679,38.8679,38.8537,38.8537,20300.0
2013-01-15 14:10:00,54.68,54.7,54.66,54.7,23900.0,38.8537,38.8679,38.8395,38.8679,23900.0
2013-01-15 14:15:00,54.7,54.7,54.68,54.69,15200.0,38.8679,38.8679,38.8537,38.8608,15200.0
2013-01-15 14:20:00,54.68,54.68,54.64,54.65,21000.0,38.8537,38.8537,38.8253,38.8324,21000.0
2013-01-15 14:25:00,54.66,54.66,54.63,54.66,34400.0,38.8395,38.8395,38.8182,38.8395,34400.0
2013-01-15 14:30:00,54.66,54.66,54.63,54.64,20300.0,38.8395,38.8395,38.8182,38.8253,20300.0
2013-01-15 14:35:00,54.64,54.65,54.63,54.63,41800.0,38.8253,38.8324,38.8182,38.8182,41800.0
2013-01-15 14:40:00,54.64,54.72,54.62,54.71,56900.0,38.8253,38.8822,38.8111,38.8751,56900.0
2013-01-15 14:45:00,54.71,54.75,54.69,54.73,50700.0,38.8751,38.9035,38.8608,38.8893,50700.0
2013-01-15 14:50:00,54.72,54.76,54.7,54.71,31000.0,38.8822,38.9106,38.8679,38.8751,31000.0
2013-01-15 14:55:00,54.71,54.71,54.69,54.69,20100.0,38.8751,38.8751,38.8608,38.8608,20100.0
2013-01-15 15:00:00,54.69,54.74,54.69,54.69,65700.0,38.8608,38.8964,38.8608,38.8608,65700.0
2013-01-15 15:05:00,54.7,54.76,54.69,54.76,32800.0,38.8679,38.9106,38.8608,38.9106,32800.0
2013-01-15 15:10:00,54.75,54.81,54.73,54.81,26200.0,38.9035,38.9461,38.8893,38.9461,26200.0
2013-01-15 15:15:00,54.8,54.83,54.76,54.83,79300.0,38.939,38.9603,38.9106,38.9603,79300.0
2013-01-15 15:20:00,54.83,54.88,54.82,54.88,42100.0,38.9603,38.9958,38.9532,38.9958,42100.0
2013-01-15 15:25:00,54.88,54.9,54.88,54.89,38600.0,38.9958,39.0101,38.9958,39.003,38600.0
2013-01-15 15:30:00,54.89,54.89,54.86,54.87,59500.0,39.003,39.003,38.9816,38.9887,59500.0
2013-01-15 15:35:00,54.88,54.95,54.88,54.9,66600.0,38.9958,39.0456,38.9958,39.0101,66600.0
2013-01-15 15:40:00,54.91,54.96,54.91,54.96,45300.0,39.0172,39.0527,39.0172,39.0527,45300.0
2013-01-15 15:45:00,54.96,54.97,54.9,54.92,80900.0,39.0527,39.0598,39.0101,39.0243,80900.0
2013-01-15 15:50:00,54.92,54.95,54.89,54.95,81500.0,39.0243,39.0456,39.003,39.0456,81500.0
2013-01-15 15:55:00,54.95,55.02,54.94,55.0,275200.0,39.0456,39.0953,39.0385,39.0811,275200.0
2013-01-16 09:30:00,54.86,54.9,54.5,54.54,70300.0,38.9816,39.0101,38.7258,38.7543,70300.0
2013-01-16 09:35:00,54.55,54.64,54.5,54.5,21900.0,38.7614,38.8253,38.7258,38.7258,21900.0
2013-01-16 09:40:00,54.52,54.56,54.44,54.51,27100.0,38.74,38.7685,38.6832,38.7329,27100.0
2013-01-16 09:45:00,54.51,54.57,54.48,54.53,33000.0,38.7329,38.7756,38.7116,38.7472,33000.0
2013-01-16 09:50:00,54.54,54.57,54.46,54.49,20300.0,38.7543,38.7756,38.6974,38.7187,20300.0
2013-01-16 09:55:00,54.49,54.52,54.43,54.5,25700.0,38.7187,38.74,38.6761,38.7258,25700.0
2013-01-16 10:00:00,54.48,54.53,54.46,54.5,41900.0,38.7116,38.7472,38.6974,38.7258,41900.0
2013-01-16 10:05:00,54.48,54.52,54.48,54.5,37900.0,38.7116,38.74,38.7116,38.7258,37900.0
2013-01-16 10:10:00,54.5,54.51,54.43,54.46,51100.0,38.7258,38.7329,38.6761,38.6974,51100.0
2013-01-16 10:15:00,54.46,54.51,54.46,54.5,32300.0,38.6974,38.7329,38.6974,38.7258,32300.0
2013-01-16 10:20:00,54.49,54.5,54.45,54.48,21900.0,38.7187,38.7258,38.6903,38.7116,21900.0
2013-01-16 10:25:00,54.48,54.5,54.43,54.49,17700.0,38.7116,38.7258,38.6761,38.7187,17700.0
2013-01-16 10:30:00,54.49,54.49,54.45,54.45,21100.0,38.7187,38.7187,38.6903,38.6903,21100.0
2013-01-16 10:35:00,54.46,54.47,54.42,54.44,34100.0,38.6974,38.7045,38.669,38.6832,34100.0
2013-01-16 10:40:00,54.44,54.5,54.44,54.49,18100.0,38.6832,38.7258,38.6832,38.7187,18100.0
2013-01-16 10:45:00,54.5,54.51,54.48,54.48,21700.0,38.7258,38.7329,38.7116,38.7116,21700.0
2013-01-16 10:50:00,54.47,54.5,54.47,54.48,24000.0,38.7045,38.7258,38.7045,38.7116,24000.0
2013-01-16 10:55:00,54.48,54.51,54.47,54.49,24900.0,38.7116,38.7329,38.7045,38.7187,24900.0
2013-01-16 11:00:00,54.48,54.55,54.47,54.54,19400.0,38.7116,38.7614,38.7045,38.7543,19400.0
2013-01-16 11:05:00,54.55,54.56,54.5,54.51,28300.0,38.7614,38.7685,38.7258,38.7329,28300.0
2013-01-16 11:10:00,54.5,54.52,54.5,54.52,6600.0,38.7258,38.74,38.7258,38.74,6600.0
2013-01-16 11:15:00,54.52,54.55,54.5,54.51,34900.0,38.74,38.7614,38.7258,38.7329,34900.0
2013-01-16 11:20:00,54.51,54.54,54.5,54.51,39000.0,38.7329,38.7543,38.7258,38.7329,39000.0
2013-01-16 11:25:00,54.51,54.53,54.48,54.5,33800.0,38.7329,38.7472,38.7116,38.7258,33800.0
2013-01-16 11:30:00,54.5,54.52,54.49,54.51,18300.0,38.7258,38.74,38.7187,38.7329,18300.0
2013-01-16 11:35:00,54.51,54.51,54.46,54.49,46000.0,38.7329,38.7329,38.6974,38.7187,46000.0
2013-01-16 11:40:00,54.49,54.53,54.49,54.52,18500.0,38.7187,38.7472,38.7187,38.74,18500.0
2013-01-16 11:45:00,54.52,54.54,54.51,54.52,12800.0,38.74,38.7543,38.7329,38.74,12800.0
2013-01-16 11:50:00,54.52,54.54,54.48,54.5,17400.0,38.74,38.7543,38.7116,38.7258,17400.0
2013-01-16 11:55:00,54.5,54.52,54.49,54.5,15600.0,38.7258,38.74,38.7187,38.7258,15600.0
2013-01-16 12:00:00,54.49,54.52,54.49,54.51,13000.0,38.7187,38.74,38.7187,38.7329,13000.0
2013-01-16 12:05:00,54.52,54.54,54.5,54.54,27300.0,38.74,38.7543,38.7258,38.7543,27300.0
2013-01-16 12:10:00,54.53,54.55,54.52,54.53,9900.0,38.7472,38.7614,38.74,38.7472,9900.0
2013-01-16 12:15:00,54.53,54.56,54.53,54.55,13300.0,38.7472,38.7685,38.7472,38.7614,13300.0
2013-01-16 12:20:00,54.54,54.55,54.52,54.54,10100.0,38.7543,38.7614,38.74,38.7543,10100.0
2013-01-16 12:25:00,54.53,54.55,54.53,54.55,5600.0,38.7472,38.7614,38.7472,38.7614,5600.0
2013-01-16 12:30:00,54.55,54.56,54.5,54.52,64600.0,38.7614,38.7685,38.7258,38.74,64600.0
2013-01-16 12:35:00,54.52,54.55,54.52,54.54,16600.0,38.74,38.7614,38.74,38.7543,16600.0
2013-01-16 12:40:00,54.54,54.55,54.5,54.51,11800.0,38.7543,38.7614,38.7258,38.7329,11800.0
2013-01-16 12:45:00,54.51,54.54,54.51,54.53,9500.0,38.7329,38.7543,38.7329,38.7472,9500.0
2013-01-16 12:50:00,54.53,54.54,54.52,54.54,9900.0,38.7472,38.7543,38.74,38.7543,9900.0
2013-01-16 12:55:00,54.53,54.56,54.53,54.54,14300.0,38.7472,38.7685,38.7472,38.7543,14300.0
2013-01-16 13:00:00,54.55,54.55,54.51,54.52,18400.0,38.7614,38.7614,38.7329,38.74,18400.0
2013-01-16 13:05:00,54.53,54.55,54.52,54.53,10800.0,38.7472,38.7614,38.74,38.7472,10800.0
2013-01-16 13:10:00,54.53,54.54,54.53,54.54,7000.0,38.7472,38.7543,38.7472,38.7543,7000.0
2013-01-16 13:15:00,54.53,54.54,54.53,54.54,7400.0,38.7472,38.7543,38.7472,38.7543,7400.0
2013-01-16 13:20:00,54.54,54.55,54.53,54.53,16800.0,38.7543,38.7614,38.7472,38.7472,16800.0
2013-01-16 13:25:00,54.54,54.55,54.53,54.55,6700.0,38.7543,38.7614,38.7472,38.7614,6700.0
2013-01-16 13:30:00,54.55,54.61,54.55,54.61,15500.0,38.7614,38.804,38.7614,38.804,15500.0
2013-01-16 13:35:00,54.62,54.64,54.58,54.58,9200.0,38.8111,38.8253,38.7827,38.7827,9200.0
2013-01-16 13:40:00,54.59,54.63,54.57,54.58,23000.0,38.7898,38.8182,38.7756,38.7827,23000.0
2013-01-16 13:45:00,54.59,54.6,54.58,54.6,15300.0,38.7898,38.7969,38.7827,38.7969,15300.0
2013-01-16 13:50:00,54.6,54.6,54.58,54.6,9000.0,38.7969,38.7969,38.7827,38.7969,9000.0
2013-01-16 13:55:00,54.6,54.6,54.58,54.59,14300.0,38.7969,38.7969,38.7827,38.7898,14300.0
2013-01-16 14:00:00,54.59,54.6,54.58,54.6,14900.0,38.7898,38.7969,38.7827,38.7969,14900.0
2013-01-16 14:05:00,54.6,54.6,54.52,54.52,21300.0,38.7969,38.7969,38.74,38.74,21300.0
2013-01-16 14:10:00,54.52,54.55,54.51,54.55,12300.0,38.74,38.7614,38.7329,38.7614,12300.0
2013-01-16 14:15:00,54.54,54.55,54.53,54.53,6800.0,38.7543,38.7614,38.7472,38.7472,6800.0
2013-01-16 14:20:00,54.54,54.54,54.53,54.54,8400.0,38.7543,38.7543,38.7472,38.7543,8400.0
2013-01-16 14:25:00,54.54,54.55,54.54,54.55,15600.0,38.7543,38.7614,38.7543,38.7614,15600.0
2013-01-16 14:30:00,54.56,54.56,54.55,54.55,15600.0,38.7685,38.7685,38.7614,38.7614,15600.0
2013-01-16 14:35:00,54.56,54.56,54.52,54.55,25600.0,38.7685,38.7685,38.74,38.7614,25600.0
2013-01-16 14:40:00,54.55,54.55,54.53,54.55,15000.0,38.7614,38.7614,38.7472,38.7614,15000.0
2013-01-16 14:45:00,54.54,54.55,54.54,54.55,16200.0,38.7543,38.7614,38.7543,38.7614,16200.0
2013-01-16 14:50:00,54.55,54.55,54.54,54.55,12100.0,38.7614,38.7614,38.7543,38.7614,12100.0
2013-01-16 14:55:00,54.55,54.56,54.53,54.54,32300.0,38.7614,38.7685,38.7472,38.7543,32300.0
2013-01-16 15:00:00,54.54,54.56,54.53,54.55,33900.0,38.7543,38.7685,38.7472,38.7614,33900.0
2013-01-16 15:05:00,54.55,54.55,54.53,54.54,23500.0,38.7614,38.7614,38.7472,38.7543,23500.0
2013-01-16 15:10:00,54.53,54.54,54.5,54.53,71500.0,38.7472,38.7543,38.7258,38.7472,71500.0
2013-01-16 15:15:00,54.52,54.54,54.51,54.53,27100.0,38.74,38.7543,38.7329,38.7472,27100.0
2013-01-16 15:20:00,54.54,54.56,54.53,54.56,32000.0,38.7543,38.7685,38.7472,38.7685,32000.0
2013-01-16 15:25:00,54.56,54.56,54.53,54.53,23400.0,38.7685,38.7685,38.7472,38.7472,23400.0
2013-01-16 15:30:00,54.54,54.54,54.51,54.52,50500.0,38.7543,38.7543,38.7329,38.74,50500.0
2013-01-16 15:35:00,54.52,54.52,54.5,54.52,42000.0,38.74,38.74,38.7258,38.74,42000.0
2013-01-16 15:40:00,54.52,54.53,54.51,54.53,44600.0,38.74,38.7472,38.7329,38.7472,44600.0
2013-01-16 15:45:00,54.53,54.55,54.51,54.54,88800.0,38.7472,38.7614,38.7329,38.7543,88800.0
2013-01-16 15:50:00,54.55,54.55,54.5,54.52,76700.0,38.7614,38.7614,38.7258,38.74,76700.0
2013-01-16 15:55:00,54.52,54.59,54.5,54.56,210400.0,38.74,38.7898,38.7258,38.7685,210400.0
2013-01-17 09:30:00,54.82,54.99,54.71,54.96,79300.0,38.9532,39.074,38.8751,39.0527,79300.0
2013-01-17 09:35:00,54.96,54.96,54.8,54.83,18300.0,39.0527,39.0527,38.939,38.9603,18300.0
2013-01-17 09:40:00,54.82,54.83,54.71,54.77,20600.0,38.9532,38.9603,38.8751,38.9177,20600.0
2013-01-17 09:45:00,54.78,54.85,54.78,54.8,28700.0,38.9248,38.9745,38.9248,38.939,28700.0
2013-01-17 09:50:00,54.79,54.8,54.76,54.77,12900.0,38.9319,38.939,38.9106,38.9177,12900.0
2013-01-17 09:55:00,54.77,54.83,54.77,54.83,21800.0,38.9177,38.9603,38.9177,38.9603,21800.0
2013-01-17 10:00:00,54.8,54.81,54.67,54.7,26300.0,38.939,38.9461,38.8466,38.8679,26300.0
2013-01-17 10:05:00,54.69,54.7,54.63,54.69,49700.0,38.8608,38.8679,38.8182,38.8608,49700.0
2013-01-17 10:10:00,54.69,54.83,54.69,54.82,52800.0,38.8608,38.9603,38.8608,38.9532,52800.0
2013-01-17 10:15:00,54.83,54.9,54.83,54.9,26100.0,38.9603,39.0101,38.9603,39.0101,26100.0
2013-01-17 10:20:00,54.89,54.93,54.89,54.91,39400.0,39.003,39.0314,39.003,39.0172,39400.0
2013-01-17 10:25:00,54.91,54.99,54.9,54.99,39200.0,39.0172,39.074,39.0101,39.074,39200.0
2013-01-17 10:30:00,54.98,55.04,54.95,55.03,34100.0,39.0669,39.1095,39.0456,39.1024,34100.0
2013-01-17 10:35:00,55.04,55.13,55.03,55.11,49500.0,39.1095,39.1735,39.1024,39.1593,49500.0
2013-01-17 10:40:00,55.11,55.14,55.05,55.1,40200.0,39.1593,39.1806,39.1166,39.1522,40200.0
2013-01-17 10:45:00,55.1,55.12,55.05,55.06,119700.0,39.1522,39.1664,39.1166,39.1238,119700.0
2013-01-17 10:50:00,55.06,55.08,55.02,55.03,22600.0,39.1238,39.138,39.0953,39.1024,22600.0
2013-01-17 10:55:00,55.04,55.04,54.99,55.02,32700.0,39.1095,39.1095,39.074,39.0953,32700.0
2013-01-17 11:00:00,55.02,55.03,54.96,54.98,24800.0,39.0953,39.1024,39.0527,39.0669,24800.0
2013-01-17 11:05:00,54.98,55.01,54.96,55.0,26900.0,39.0669,39.0882,39.0527,39.0811,26900.0
2013-01-17 11:10:00,55.0,55.09,54.99,55.09,31800.0,39.0811,39.1451,39.074,39.1451,31800.0
2013-01-17 11:15:00,55.09,55.12,55.08,55.1,20300.0,39.1451,39.1664,39.138,39.1522,20300.0
2013-01-17 11:20:00,55.08,55.11,55.08,55.11,19000.0,39.138,39.1593,39.138,39.1593,19000.0
2013-01-17 11:25:00,55.11,55.15,55.1,55.14,25100.0,39.1593,39.1877,39.1522,39.1806,25100.0
2013-01-17 11:30:00,55.15,55.21,55.15,55.21,20300.0,39.1877,39.2303,39.1877,39.2303,20300.0
2013-01-17 11:35:00,55.21,55.27,55.2,55.23,49200.0,39.2303,39.273,39.2232,39.2445,49200.0
2013-01-17 11:40:00,55.23,55.26,55.2,55.22,16700.0,39.2445,39.2659,39.2232,39.2374,16700.0
2013-01-17 11:45:00,55.23,55.31,55.21,55.3,24900.0,39.2445,39.3014,39.2303,39.2943,24900.0
2013-01-17 11:50:00,55.3,55.34,55.29,55.31,24300.0,39.2943,39.3227,39.2872,39.3014,24300.0
2013-01-17 11:55:00,55.3,55.34,55.3,55.31,20200.0,39.2943,39.3227,39.2943,39.3014,20200.0
2013-01-17 12:00:00,55.31,55.31,55.27,55.27,17200.0,39.3014,39.3014,39.273,39.273,17200.0
2013-01-17 12:05:00,55.27,55.3,55.26,55.27,22600.0,39.273,39.2943,39.2659,39.273,22600.0
2013-01-17 12:10:00,55.28,55.33,55.28,55.31,18100.0,39.2801,39.3156,39.2801,39.3014,18100.0
2013-01-17 12:15:00,55.32,55.35,55.31,55.33,21300.0,39.3085,39.3298,39.3014,39.3156,21300.0
2013-01-17 12:20:00,55.34,55.4,55.31,55.38,36600.0,39.3227,39.3653,39.3014,39.3511,36600.0
2013-01-17 12:25:00,55.38,55.43,55.37,55.42,36000.0,39.3511,39.3867,39.344,39.3796,36000.0
2013-01-17 12:30:00,55.41,55.44,55.41,55.44,23000.0,39.3724,39.3938,39.3724,39.3938,23000.0
2013-01-17 12:35:00,55.44,55.5,55.43,55.5,34200.0,39.3938,39.4364,39.3867,39.4364,34200.0
2013-01-17 12:40:00,55.5,55.5,55.47,55.47,16800.0,39.4364,39.4364,39.4151,39.4151,16800.0
2013-01-17 12:45:00,55.47,55.5,55.46,55.48,29500.0,39.4151,39.4364,39.408,39.4222,29500.0
2013-01-17 12:50:00,55.48,55.5,55.47,55.48,25400.0,39.4222,39.4364,39.4151,39.4222,25400.0
2013-01-17 12:55:00,55.47,55.49,55.44,55.47,18900.0,39.4151,39.4293,39.3938,39.4151,18900.0
2013-01-17 13:00:00,55.47,55.47,55.44,55.46,25000.0,39.4151,39.4151,39.3938,39.408,25000.0
2013-01-17 13:05:00,55.45,55.48,55.44,55.46,34500.0,39.4009,39.4222,39.3938,39.408,34500.0
2013-01-17 13:10:00,55.46,55.52,55.45,55.51,15900.0,39.408,39.4506,39.4009,39.4435,15900.0
2013-01-17 13:15:00,55.52,55.52,55.47,55.49,24600.0,39.4506,39.4506,39.4151,39.4293,24600.0
2013-01-17 13:20:00,55.49,55.51,55.46,55.49,21200.0,39.4293,39.4435,39.408,39.4293,21200.0
2013-01-17 13:25:00,55.48,55.48,55.46,55.47,12900.0,39.4222,39.4222,39.408,39.4151,12900.0
2013-01-17 13:30:00,55.48,55.49,55.46,55.48,17400.0,39.4222,39.4293,39.408,39.4222,17400.0
2013-01-17 13:35:00,55.47,55.48,55.45,55.46,12400.0,39.4151,39.4222,39.4009,39.408,12400.0
2013-01-17 13:40:00,55.46,55.5,55.45,55.46,18300.0,39.408,39.4364,39.4009,39.408,18300.0
2013-01-17 13:45:00,55.45,55.46,55.44,55.45,13400.0,39.4009,39.408,39.3938,39.4009,13400.0
2013-01-17 13:50:00,55.45,55.51,55.44,55.51,25100.0,39.4009,39.4435,39.3938,39.4435,25100.0
2013-01-17 13:55:00,55.51,55.55,55.5,55.55,24400.0,39.4435,39.4719,39.4364,39.4719,24400.0
2013-01-17 14:00:00,55.55,55.57,55.52,55.55,39800.0,39.4719,39.4861,39.4506,39.4719,39800.0
2013-01-17 14:05:00,55.55,55.61,55.55,55.57,25400.0,39.4719,39.5146,39.4719,39.4861,25400.0
2013-01-17 14:10:00,55.57,55.64,55.57,55.63,16500.0,39.4861,39.5359,39.4861,39.5288,16500.0
2013-01-17 14:15:00,55.62,55.65,55.61,55.64,16000.0,39.5217,39.543,39.5146,39.5359,16000.0
2013-01-17 14:20:00,55.65,55.68,55.65,55.68,20400.0,39.543,39.5643,39.543,39.5643,20400.0
2013-01-17 14:25:00,55.67,55.68,55.65,55.65,17900.0,39.5572,39.5643,39.543,39.543,17900.0
2013-01-17 14:30:00,55.66,55.66,55.59,55.65,47100.0,39.5501,39.5501,39.5004,39.543,47100.0
2013-01-17 14:35:00,55.65,55.68,55.65,55.67,29800.0,39.543,39.5643,39.543,39.5572,29800.0
2013-01-17 14:40:00,55.67,55.68,55.63,55.64,23900.0,39.5572,39.5643,39.5288,39.5359,23900.0
2013-01-17 14:45:00,55.63,55.64,55.59,55.59,25000.0,39.5288,39.5359,39.5004,39.5004,25000.0
2013-01-17 14:50:00,55.59,55.64,55.58,55.61,37400.0,39.5004,39.5359,39.4932,39.5146,37400.0
2013-01-17 14:55:00,55.6,55.63,55.59,55.63,25900.0,39.5075,39.5288,39.5004,39.5288,25900.0
2013-01-17 15:00:00,55.63,55.64,55.61,55.63,35600.0,39.5288,39.5359,39.5146,39.5288,35600.0
2013-01-17 15:05:00,55.64,55.65,55.58,55.58,25500.0,39.5359,39.543,39.4932,39.4932,25500.0
2013-01-17 15:10:00,55.59,55.63,55.56,55.61,48200.0,39.5004,39.5288,39.479,39.5146,48200.0
2013-01-17 15:15:00,55.62,55.62,55.55,55.55,31200.0,39.5217,39.5217,39.4719,39.4719,31200.0
2013-01-17 15:20:00,55.55,55.56,55.49,55.52,43000.0,39.4719,39.479,39.4293,39.4506,43000.0
2013-01-17 15:25:00,55.51,55.54,55.48,55.54,51400.0,39.4435,39.4648,39.4222,39.4648,51400.0
2013-01-17 15:30:00,55.54,55.54,55.49,55.5,43200.0,39.4648,39.4648,39.4293,39.4364,43200.0
2013-01-17 15:35:00,55.5,55.51,55.45,55.45,67500.0,39.4364,39.4435,39.4009,39.4009,67500.0
2013-01-17 15:40:00,55.45,55.46,55.43,55.43,89700.0,39.4009,39.408,39.3867,39.3867,89700.0
2013-01-17 15:45:00,55.44,55.44,55.39,55.39,84600.0,39.3938,39.3938,39.3582,39.3582,84600.0
2013-01-17 15:50:00,55.4,55.4,55.34,55.34,88900.0,39.3653,39.3653,39.3227,39.3227,88900.0
2013-01-17 15:55:00,55.34,55.37,55.33,55.36,283100.0,39.3227,39.344,39.3156,39.3369,283100.0
2013-01-18 09:30:00,55.47,55.7,55.47,55.57,603300.0,39.4151,39.5785,39.4151,39.4861,603300.0
2013-01-18 09:35:00,55.55,55.56,55.25,55.36,39500.0,39.4719,39.479,39.2588,39.3369,39500.0
2013-01-18 09:40:00,55.36,55.45,55.33,55.38,15900.0,39.3369,39.4009,39.3156,39.3511,15900.0
2013-01-18 09:45:00,55.39,55.52,55.38,55.48,34400.0,39.3582,39.4506,39.3511,39.4222,34400.0
2013-01-18 09:50:00,55.5,55.71,55.49,55.66,175400.0,39.4364,39.5856,39.4293,39.5501,175400.0
2013-01-18 09:55:00,55.65,55.72,55.61,55.71,33200.0,39.543,39.5927,39.5146,39.5856,33200.0
2013-01-18 10:00:00,55.71,55.8,55.7,55.75,36500.0,39.5856,39.6496,39.5785,39.614,36500.0
2013-01-18 10:05:00,55.75,55.83,55.75,55.83,33000.0,39.614,39.6709,39.614,39.6709,33000.0
2013-01-18 10:10:00,55.84,55.86,55.7,55.73,56300.0,39.678,39.6922,39.5785,39.5998,56300.0
2013-01-18 10:15:00,55.73,55.82,55.73,55.82,33500.0,39.5998,39.6638,39.5998,39.6638,33500.0
2013-01-18 10:20:00,55.8,55.81,55.72,55.74,17600.0,39.6496,39.6567,39.5927,39.6069,17600.0
2013-01-18 10:25:00,55.75,55.75,55.69,55.69,21000.0,39.614,39.614,39.5714,39.5714,21000.0
2013-01-18 10:30:00,55.69,55.73,55.68,55.7,40100.0,39.5714,39.5998,39.5643,39.5785,40100.0
2013-01-18 10:35:00,55.71,55.73,55.68,55.68,26500.0,39.5856,39.5998,39.5643,39.5643,26500.0
2013-01-18 10:40:00,55.68,55.73,55.66,55.7,22800.0,39.5643,39.5998,39.5501,39.5785,22800.0
2013-01-18 10:45:00,55.7,55.74,55.7,55.73,39900.0,39.5785,39.6069,39.5785,39.5998,39900.0
2013-01-18 10:50:00,55.74,55.74,55.7,55.71,23900.0,39.6069,39.6069,39.5785,39.5856,23900.0
2013-01-18 10:55:00,55.71,55.74,55.7,55.7,21600.0,39.5856,39.6069,39.5785,39.5785,21600.0
2013-01-18 11:00:00,55.71,55.71,55.63,55.65,27700.0,39.5856,39.5856,39.5288,39.543,27700.0
2013-01-18 11:05:00,55.65,55.66,55.6,55.6,22500.0,39.543,39.5501,39.5075,39.5075,22500.0
2013-01-18 11:10:00,55.61,55.63,55.58,55.6,45600.0,39.5146,39.5288,39.4932,39.5075,45600.0
2013-01-18 11:15:00,55.6,55.7,55.59,55.69,24100.0,39.5075,39.5785,39.5004,39.5714,24100.0
2013-01-18 11:20:00,55.69,55.76,55.69,55.76,19200.0,39.5714,39.6211,39.5714,39.6211,19200.0
2013-01-18 11:25:00,55.76,55.79,55.72,55.73,20600.0,39.6211,39.6425,39.5927,39.5998,20600.0
2013-01-18 11:30:00,55.74,55.74,55.7,55.71,16500.0,39.6069,39.6069,39.5785,39.5856,16500.0
2013-01-18 11:35:00,55.7,55.71,55.67,55.68,14600.0,39.5785,39.5856,39.5572,39.5643,14600.0
2013-01-18 11:40:00,55.69,55.69,55.63,55.64,14100.0,39.5714,39.5714,39.5288,39.5359,14100.0
2013-01-18 11:45:00,55.64,55.64,55.57,55.59,24200.0,39.5359,39.5359,39.4861,39.5004,24200.0
2013-01-18 11:50:00,55.6,55.64,55.6,55.64,20800.0,39.5075,39.5359,39.5075,39.5359,20800.0
2013-01-18 11:55:00,55.64,55.65,55.61,55.61,32700.0,39.5359,39.543,39.5146,39.5146,32700.0
2013-01-18 12:00:00,55.62,55.64,55.61,55.63,23200.0,39.5217,39.5359,39.5146,39.5288,23200.0
2013-01-18 12:05:00,55.63,55.63,55.59,55.6,11700.0,39.5288,39.5288,39.5004,39.5075,11700.0
2013-01-18 12:10:00,55.6,55.6,55.57,55.58,20300.0,39.5075,39.5075,39.4861,39.4932,20300.0
2013-01-18 12:15:00,55.59,55.59,55.56,55.56,22000.0,39.5004,39.5004,39.479,39.479,22000.0
2013-01-18 12:20:00,55.57,55.57,55.55,55.55,25600.0,39.4861,39.4861,39.4719,39.4719,25600.0
2013-01-18 12:25:00,55.55,55.55,55.52,55.52,14500.0,39.4719,39.4719,39.4506,39.4506,14500.0
2013-01-18 12:30:00,55.52,55.53,55.5,55.52,23700.0,39.4506,39.4577,39.4364,39.4506,23700.0
2013-01-18 12:35:00,55.52,55.57,55.52,55.55,23000.0,39.4506,39.4861,39.4506,39.4719,23000.0
2013-01-18 12:40:00,55.56,55.57,55.53,55.53,13200.0,39.479,39.4861,39.4577,39.4577,13200.0
2013-01-18 12:45:00,55.53,55.53,55.51,55.52,11400.0,39.4577,39.4577,39.4435,39.4506,11400.0
2013-01-18 12:50:00,55.51,55.65,55.5,55.65,32200.0,39.4435,39.543,39.4364,39.543,32200.0
2013-01-18 12:55:00,55.65,55.65,55.62,55.64,14200.0,39.543,39.543,39.5217,39.5359,14200.0
2013-01-18 13:00:00,55.64,55.69,55.64,55.69,17500.0,39.5359,39.5714,39.5359,39.5714,17500.0
2013-01-18 13:05:00,55.69,55.75,55.68,55.71,42900.0,39.5714,39.614,39.5643,39.5856,42900.0
2013-01-18 13:10:00,55.72,55.75,55.71,55.72,15500.0,39.5927,39.614,39.5856,39.5927,15500.0
2013-01-18 13:15:00,55.73,55.8,55.73,55.8,25600.0,39.5998,39.6496,39.5998,39.6496,25600.0
2013-01-18 13:20:00,55.8,55.84,55.8,55.81,36100.0,39.6496,39.678,39.6496,39.6567,36100.0
2013-01-18 13:25:00,55.81,55.82,55.79,55.79,11900.0,39.6567,39.6638,39.6425,39.6425,11900.0
2013-01-18 13:30:00,55.8,55.8,55.78,55.79,15500.0,39.6496,39.6496,39.6354,39.6425,15500.0
2013-01-18 13:35:00,55.79,55.79,55.78,55.78,10300.0,39.6425,39.6425,39.6354,39.6354,10300.0
2013-01-18 13:40:00,55.79,55.83,55.77,55.83,27500.0,39.6425,39.6709,39.6283,39.6709,27500.0
2013-01-18 13:45:00,55.82,55.84,55.8,55.81,13400.0,39.6638,39.678,39.6496,39.6567,13400.0
2013-01-18 13:50:00,55.8,55.81,55.79,55.8,11000.0,39.6496,39.6567,39.6425,39.6496,11000.0
2013-01-18 13:55:00,55.79,55.8,55.73,55.73,15000.0,39.6425,39.6496,39.5998,39.5998,15000.0
2013-01-18 14:00:00,55.73,55.77,55.73,55.73,12700.0,39.5998,39.6283,39.5998,39.5998,12700.0
2013-01-18 14:05:00,55.73,55.78,55.72,55.78,17500.0,39.5998,39.6354,39.5927,39.6354,17500.0
2013-01-18 14:10:00,55.77,55.79,55.77,55.78,14700.0,39.6283,39.6425,39.6283,39.6354,14700.0
2013-01-18 14:15:00,55.78,55.78,55.75,55.75,9300.0,39.6354,39.6354,39.614,39.614,9300.0
2013-01-18 14:20:00,55.75,55.75,55.72,55.72,9500.0,39.614,39.614,39.5927,39.5927,9500.0
2013-01-18 14:25:00,55.72,55.74,55.69,55.74,17900.0,39.5927,39.6069,39.5714,39.6069,17900.0
2013-01-18 14:30:00,55.73,55.74,55.72,55.73,7800.0,39.5998,39.6069,39.5927,39.5998,7800.0
2013-01-18 14:35:00,55.73,55.77,55.73,55.74,28400.0,39.5998,39.6283,39.5998,39.6069,28400.0
2013-01-18 14:40:00,55.75,55.78,55.73,55.78,33100.0,39.614,39.6354,39.5998,39.6354,33100.0
2013-01-18 14:45:00,55.78,55.78,55.73,55.74,21900.0,39.6354,39.6354,39.5998,39.6069,21900.0
2013-01-18 14:50:00,55.73,55.73,55.72,55.73,8700.0,39.5998,39.5998,39.5927,39.5998,8700.0
2013-01-18 14:55:00,55.73,55.75,55.72,55.74,18300.0,39.5998,39.614,39.5927,39.6069,18300.0
2013-01-18 15:00:00,55.75,55.75,55.72,55.74,38000.0,39.614,39.614,39.5927,39.6069,38000.0
2013-01-18 15:05:00,55.73,55.76,55.73,55.76,20300.0,39.5998,39.6211,39.5998,39.6211,20300.0
2013-01-18 15:10:00,55.76,55.79,55.75,55.78,26800.0,39.6211,39.6425,39.614,39.6354,26800.0
2013-01-18 15:15:00,55.78,55.8,55.77,55.8,16400.0,39.6354,39.6496,39.6283,39.6496,16400.0
2013-01-18 15:20:00,55.8,55.87,55.79,55.86,39600.0,39.6496,39.6993,39.6425,39.6922,39600.0
2013-01-18 15:25:00,55.86,55.88,55.85,55.88,26000.0,39.6922,39.7064,39.6851,39.7064,26000.0
2013-01-18 15:30:00,55.88,55.91,55.85,55.87,82700.0,39.7064,39.7277,39.6851,39.6993,82700.0
2013-01-18 15:35:00,55.86,55.95,55.86,55.93,48100.0,39.6922,39.7562,39.6922,39.7419,48100.0
2013-01-18 15:40:00,55.93,55.96,55.9,55.96,63900.0,39.7419,39.7633,39.7206,39.7633,63900.0
2013-01-18 15:45:00,55.96,56.0,55.95,55.99,90900.0,39.7633,39.7917,39.7562,39.7846,90900.0
2013-01-18 15:50:00,55.98,55.99,55.94,55.94,81400.0,39.7775,39.7846,39.749,39.749,81400.0
2013-01-18 15:55:00,55.94,55.95,55.89,55.9,285200.0,39.749,39.7562,39.7135,39.7206,285200.0
2013-01-22 09:30:00,55.96,55.98,55.88,55.95,85800.0,39.7633,39.7775,39.7064,39.7562,85800.0
2013-01-22 09:35:00,55.95,56.25,55.93,56.22,57600.0,39.7562,39.9693,39.7419,39.948,57600.0
2013-01-22 09:40:00,56.22,56.22,56.1,56.19,38900.0,39.948,39.948,39.8627,39.9267,38900.0
2013-01-22 09:45:00,56.19,56.27,56.17,56.26,36000.0,39.9267,39.9835,39.9125,39.9764,36000.0
2013-01-22 09:50:00,56.26,56.36,56.23,56.35,31000.0,39.9764,40.0475,39.9551,40.0404,31000.0
2013-01-22 09:55:00,56.36,56.42,56.31,56.32,59400.0,40.0475,40.0901,40.012,40.0191,59400.0
2013-01-22 10:00:00,56.32,56.32,56.22,56.26,32600.0,40.0191,40.0191,39.948,39.9764,32600.0
2013-01-22 10:05:00,56.26,56.3,56.22,56.23,68900.0,39.9764,40.0049,39.948,39.9551,68900.0
2013-01-22 10:10:00,56.22,56.25,56.21,56.23,44900.0,39.948,39.9693,39.9409,39.9551,44900.0
2013-01-22 10:15:00,56.22,56.23,56.14,56.14,31500.0,39.948,39.9551,39.8912,39.8912,31500.0
2013-01-22 10:20:00,56.14,56.18,56.1,56.18,27300.0,39.8912,39.9196,39.8627,39.9196,27300.0
2013-01-22 10:25:00,56.18,56.19,56.07,56.07,25600.0,39.9196,39.9267,39.8414,39.8414,25600.0
2013-01-22 10:30:00,56.06,56.11,56.04,56.05,33800.0,39.8343,39.8698,39.8201,39.8272,33800.0
2013-01-22 10:35:00,56.05,56.09,56.04,56.09,39100.0,39.8272,39.8556,39.8201,39.8556,39100.0
2013-01-22 10:40:00,56.09,56.12,56.05,56.06,30400.0,39.8556,39.8769,39.8272,39.8343,30400.0
2013-01-22 10:45:00,56.06,56.16,56.06,56.16,23700.0,39.8343,39.9054,39.8343,39.9054,23700.0
2013-01-22 10:50:00,56.16,56.16,56.07,56.09,41400.0,39.9054,39.9054,39.8414,39.8556,41400.0
2013-01-22 10:55:00,56.09,56.09,56.04,56.04,20300.0,39.8556,39.8556,39.8201,39.8201,20300.0
2013-01-22 11:00:00,56.03,56.06,55.99,55.99,28000.0,39.813,39.8343,39.7846,39.7846,28000.0
2013-01-22 11:05:00,56.0,56.04,56.0,56.03,15800.0,39.7917,39.8201,39.7917,39.813,15800.0
2013-01-22 11:10:00,56.03,56.05,56.02,56.04,30400.0,39.813,39.8272,39.8059,39.8201,30400.0
2013-01-22 11:15:00,56.04,56.06,56.0,56.05,29400.0,39.8201,39.8343,39.7917,39.8272,29400.0
2013-01-22 11:20:00,56.06,56.14,56.06,56.13,16100.0,39.8343,39.8912,39.8343,39.8841,16100.0
2013-01-22 11:25:00,56.13,56.18,56.08,56.09,39200.0,39.8841,39.9196,39.8485,39.8556,39200.0
2013-01-22 11:30:00,56.08,56.13,56.07,56.07,21100.0,39.8485,39.8841,39.8414,39.8414,21100.0
2013-01-22 11:35:00,56.06,56.06,56.0,56.02,19100.0,39.8343,39.8343,39.7917,39.8059,19100.0
2013-01-22 11:40:00,56.02,56.06,56.02,56.06,14100.0,39.8059,39.8343,39.8059,39.8343,14100.0
2013-01-22 11:45:00,56.06,56.07,56.03,56.03,23000.0,39.8343,39.8414,39.813,39.813,23000.0
2013-01-22 11:50:00,56.03,56.08,56.03,56.08,22600.0,39.813,39.8485,39.813,39.8485,22600.0
2013-01-22 11:55:00,56.08,56.13,56.08,56.11,25900.0,39.8485,39.8841,39.8485,39.8698,25900.0
2013-01-22 12:00:00,56.11,56.13,56.09,56.09,34100.0,39.8698,39.8841,39.8556,39.8556,34100.0
2013-01-22 12:05:00,56.1,56.14,56.09,56.14,15600.0,39.8627,39.8912,39.8556,39.8912,15600.0
2013-01-22 12:10:00,56.14,56.16,56.12,56.16,27200.0,39.8912,39.9054,39.8769,39.9054,27200.0
2013-01-22 12:15:00,56.16,56.19,56.14,56.19,13100.0,39.9054,39.9267,39.8912,39.9267,13100.0
2013-01-22 12:20:00,56.19,56.22,56.19,56.21,23800.0,39.9267,39.948,39.9267,39.9409,23800.0
2013-01-22 12:25:00,56.2,56.23,56.2,56.23,22400.0,39.9338,39.9551,39.9338,39.9551,22400.0
2013-01-22 12:30:00,56.23,56.23,56.19,56.21,27200.0,39.9551,39.9551,39.9267,39.9409,27200.0
2013-01-22 12:35:00,56.21,56.21,56.19,56.2,14200.0,39.9409,39.9409,39.9267,39.9338,14200.0
2013-01-22 12:40:00,56.2,56.25,56.2,56.25,17800.0,39.9338,39.9693,39.9338,39.9693,17800.0
2013-01-22 12:45:00,56.25,56.31,56.23,56.3,124000.0,39.9693,40.012,39.9551,40.0049,124000.0
2013-01-22 12:50:00,56.3,56.32,56.28,56.32,49400.0,40.0049,40.0191,39.9906,40.0191,49400.0
2013-01-22 12:55:00,56.32,56.34,56.3,56.33,21700.0,40.0191,40.0333,40.0049,40.0262,21700.0
2013-01-22 13:00:00,56.32,56.39,56.31,56.38,23700.0,40.0191,40.0688,40.012,40.0617,23700.0
2013-01-22 13:05:00,56.38,56.4,56.36,56.38,24400.0,40.0617,40.0759,40.0475,40.0617,24400.0
2013-01-22 13:10:00,56.37,56.44,56.37,56.44,39300.0,40.0546,40.1043,40.0546,40.1043,39300.0
2013-01-22 13:15:00,56.43,56.52,56.43,56.51,79900.0,40.0972,40.1612,40.0972,40.1541,79900.0
2013-01-22 13:20:00,56.5,56.52,56.48,56.5,32900.0,40.147,40.1612,40.1328,40.147,32900.0
2013-01-22 13:25:00,56.49,56.5,56.47,56.48,25500.0,40.1399,40.147,40.1256,40.1328,25500.0
2013-01-22 13:30:00,56.47,56.5,56.47,56.47,35300.0,40.1256,40.147,40.1256,40.1256,35300.0
2013-01-22 13:35:00,56.46,56.51,56.45,56.5,21500.0,40.1185,40.1541,40.1114,40.147,21500.0
2013-01-22 13:40:00,56.5,56.5,56.47,56.48,12200.0,40.147,40.147,40.1256,40.1328,12200.0
2013-01-22 13:45:00,56.48,56.48,56.45,56.45,36500.0,40.1328,40.1328,40.1114,40.1114,36500.0
2013-01-22 13:50:00,56.44,56.49,56.44,56.49,19600.0,40.1043,40.1399,40.1043,40.1399,19600.0
2013-01-22 13:55:00,56.49,56.51,56.47,56.51,40800.0,40.1399,40.1541,40.1256,40.1541,40800.0
2013-01-22 14:00:00,56.51,56.54,56.5,56.53,51800.0,40.1541,40.1754,40.147,40.1683,51800.0
2013-01-22 14:05:00,56.53,56.56,56.53,56.56,17100.0,40.1683,40.1896,40.1683,40.1896,17100.0
2013-01-22 14:10:00,56.55,56.57,56.54,56.57,44400.0,40.1825,40.1967,40.1754,40.1967,44400.0
2013-01-22 14:15:00,56.57,56.58,56.57,56.58,28100.0,40.1967,40.2038,40.1967,40.2038,28100.0
2013-01-22 14:20:00,56.58,56.59,56.54,56.54,35300.0,40.2038,40.2109,40.1754,40.1754,35300.0
2013-01-22 14:25:00,56.54,56.59,56.54,56.57,29800.0,40.1754,40.2109,40.1754,40.1967,29800.0
2013-01-22 14:30:00,56.56,56.59,56.56,56.59,22900.0,40.1896,40.2109,40.1896,40.2109,22900.0
2013-01-22 14:35:00,56.59,56.62,56.57,56.58,134100.0,40.2109,40.2322,40.1967,40.2038,134100.0
2013-01-22 14:40:00,56.57,56.6,56.56,56.56,37400.0,40.1967,40.218,40.1896,40.1896,37400.0
2013-01-22 14:45:00,56.56,56.62,56.55,56.6,52800.0,40.1896,40.2322,40.1825,40.218,52800.0
2013-01-22 14:50:00,56.6,56.61,56.56,56.59,56300.0,40.218,40.2251,40.1896,40.2109,56300.0
2013-01-22 14:55:00,56.59,56.62,56.55,56.61,50700.0,40.2109,40.2322,40.1825,40.2251,50700.0
2013-01-22 15:00:00,56.61,56.62,56.58,56.62,38000.0,40.2251,40.2322,40.2038,40.2322,38000.0
2013-01-22 15:05:00,56.62,56.66,56.61,56.66,53400.0,40.2322,40.2607,40.2251,40.2607,53400.0
2013-01-22 15:10:00,56.65,56.67,56.61,56.64,51300.0,40.2535,40.2678,40.2251,40.2464,51300.0
2013-01-22 15:15:00,56.64,56.64,56.62,56.62,26100.0,40.2464,40.2464,40.2322,40.2322,26100.0
2013-01-22 15:20:00,56.62,56.66,56.58,56.66,41700.0,40.2322,40.2607,40.2038,40.2607,41700.0
2013-01-22 15:25:00,56.66,56.7,56.62,56.7,65400.0,40.2607,40.2891,40.2322,40.2891,65400.0
2013-01-22 15:30:00,56.69,56.75,56.69,56.71,112000.0,40.282,40.3246,40.282,40.2962,112000.0
2013-01-22 15:35:00,56.71,56.8,56.71,56.76,95200.0,40.2962,40.3601,40.2962,40.3317,95200.0
2013-01-22 15:40:00,56.76,56.76,56.71,56.72,49300.0,40.3317,40.3317,40.2962,40.3033,49300.0
2013-01-22 15:45:00,56.71,56.73,56.69,56.73,106900.0,40.2962,40.3104,40.282,40.3104,106900.0
2013-01-22 15:50:00,56.73,56.77,56.71,56.77,135200.0,40.3104,40.3388,40.2962,40.3388,135200.0
2013-01-22 15:55:00,56.77,56.81,56.76,56.8,198400.0,40.3388,40.3672,40.3317,40.3601,198400.0
2013-01-23 09:30:00,56.62,56.8,56.51,56.77,135800.0,40.2322,40.3601,40.1541,40.3388,135800.0
2013-01-23 09:35:00,56.75,56.79,56.71,56.75,25500.0,40.3246,40.353,40.2962,40.3246,25500.0
2013-01-23 09:40:00,56.74,56.75,56.61,56.62,22300.0,40.3175,40.3246,40.2251,40.2322,22300.0
2013-01-23 09:45:00,56.63,56.73,56.6,56.73,46100.0,40.2393,40.3104,40.218,40.3104,46100.0
2013-01-23 09:50:00,56.72,56.79,56.7,56.7,54800.0,40.3033,40.353,40.2891,40.2891,54800.0
2013-01-23 09:55:00,56.7,56.75,56.64,56.74,37600.0,40.2891,40.3246,40.2464,40.3175,37600.0
2013-01-23 10:00:00,56.75,56.76,56.65,56.71,49400.0,40.3246,40.3317,40.2535,40.2962,49400.0
2013-01-23 10:05:00,56.71,56.73,56.66,56.73,28400.0,40.2962,40.3104,40.2607,40.3104,28400.0
2013-01-23 10:10:00,56.73,56.75,56.68,56.74,23300.0,40.3104,40.3246,40.2749,40.3175,23300.0
2013-01-23 10:15:00,56.74,56.74,56.65,56.67,29100.0,40.3175,40.3175,40.2535,40.2678,29100.0
2013-01-23 10:20:00,56.66,56.67,56.6,56.6,25000.0,40.2607,40.2678,40.218,40.218,25000.0
2013-01-23 10:25:00,56.6,56.61,56.54,56.58,23400.0,40.218,40.2251,40.1754,40.2038,23400.0
2013-01-23 10:30:00,56.58,56.59,56.44,56.47,21900.0,40.2038,40.2109,40.1043,40.1256,21900.0
2013-01-23 10:35:00,56.48,56.59,56.47,56.58,29600.0,40.1328,40.2109,40.1256,40.2038,29600.0
2013-01-23 10:40:00,56.58,56.62,56.58,56.6,28200.0,40.2038,40.2322,40.2038,40.218,28200.0
2013-01-23 10:45:00,56.6,56.66,56.6,56.61,36600.0,40.218,40.2607,40.218,40.2251,36600.0
2013-01-23 10:50:00,56.61,56.72,56.61,56.72,36000.0,40.2251,40.3033,40.2251,40.3033,36000.0
2013-01-23 10:55:00,56.71,56.73,56.64,56.67,50100.0,40.2962,40.3104,40.2464,40.2678,50100.0
2013-01-23 11:00:00,56.67,56.69,56.61,56.61,37200.0,40.2678,40.282,40.2251,40.2251,37200.0
2013-01-23 11:05:00,56.62,56.65,56.56,56.57,33100.0,40.2322,40.2535,40.1896,40.1967,33100.0
2013-01-23 11:10:00,56.58,56.69,56.58,56.66,48600.0,40.2038,40.282,40.2038,40.2607,48600.0
2013-01-23 11:15:00,56.67,56.72,56.67,56.71,33100.0,40.2678,40.3033,40.2678,40.2962,33100.0
2013-01-23 11:20:00,56.7,56.73,56.66,56.66,31400.0,40.2891,40.3104,40.2607,40.2607,31400.0
2013-01-23 11:25:00,56.66,56.7,56.66,56.69,25500.0,40.2607,40.2891,40.2607,40.282,25500.0
2013-01-23 11:30:00,56.68,56.73,56.66,56.66,36500.0,40.2749,40.3104,40.2607,40.2607,36500.0
2013-01-23 11:35:00,56.67,56.74,56.65,56.74,33100.0,40.2678,40.3175,40.2535,40.3175,33100.0
2013-01-23 11:40:00,56.73,56.74,56.7,56.7,18200.0,40.3104,40.3175,40.2891,40.2891,18200.0
2013-01-23 11:45:00,56.7,56.72,56.7,56.7,22400.0,40.2891,40.3033,40.2891,40.2891,22400.0
2013-01-23 11:50:00,56.7,56.78,56.7,56.77,31800.0,40.2891,40.3459,40.2891,40.3388,31800.0
2013-01-23 11:55:00,56.77,56.82,56.77,56.81,26400.0,40.3388,40.3743,40.3388,40.3672,26400.0
2013-01-23 12:00:00,56.8,56.83,56.78,56.79,28600.0,40.3601,40.3815,40.3459,40.353,28600.0
2013-01-23 12:05:00,56.79,56.79,56.74,56.76,29700.0,40.353,40.353,40.3175,40.3317,29700.0
2013-01-23 12:10:00,56.76,56.77,56.74,56.77,23800.0,40.3317,40.3388,40.3175,40.3388,23800.0
2013-01-23 12:15:00,56.76,56.77,56.72,56.72,26100.0,40.3317,40.3388,40.3033,40.3033,26100.0
2013-01-23 12:20:00,56.72,56.76,56.71,56.75,16300.0,40.3033,40.3317,40.2962,40.3246,16300.0
2013-01-23 12:25:00,56.75,56.75,56.72,56.72,14700.0,40.3246,40.3246,40.3033,40.3033,14700.0
2013-01-23 12:30:00,56.73,56.73,56.71,56.73,16800.0,40.3104,40.3104,40.2962,40.3104,16800.0
2013-01-23 12:35:00,56.73,56.78,56.73,56.75,19400.0,40.3104,40.3459,40.3104,40.3246,19400.0
2013-01-23 12:40:00,56.75,56.77,56.74,56.77,14400.0,40.3246,40.3388,40.3175,40.3388,14400.0
2013-01-23 12:45:00,56.76,56.77,56.74,56.76,42100.0,40.3317,40.3388,40.3175,40.3317,42100.0
2013-01-23 12:50:00,56.77,56.77,56.74,56.76,23400.0,40.3388,40.3388,40.3175,40.3317,23400.0
2013-01-23 12:55:00,56.75,56.8,56.74,56.8,23300.0,40.3246,40.3601,40.3175,40.3601,23300.0
2013-01-23 13:00:00,56.8,56.8,56.74,56.74,14900.0,40.3601,40.3601,40.3175,40.3175,14900.0
2013-01-23 13:05:00,56.75,56.76,56.73,56.74,10100.0,40.3246,40.3317,40.3104,40.3175,10100.0
2013-01-23 13:10:00,56.73,56.74,56.72,56.73,12800.0,40.3104,40.3175,40.3033,40.3104,12800.0
2013-01-23 13:15:00,56.73,56.8,56.73,56.79,15700.0,40.3104,40.3601,40.3104,40.353,15700.0
2013-01-23 13:20:00,56.8,56.81,56.79,56.81,11200.0,40.3601,40.3672,40.353,40.3672,11200.0
2013-01-23 13:25:00,56.8,56.81,56.77,56.81,30100.0,40.3601,40.3672,40.3388,40.3672,30100.0
2013-01-23 13:30:00,56.8,56.84,56.8,56.84,28500.0,40.3601,40.3886,40.3601,40.3886,28500.0
2013-01-23 13:35:00,56.84,56.85,56.83,56.84,23000.0,40.3886,40.3957,40.3815,40.3886,23000.0
2013-01-23 13:40:00,56.83,56.85,56.78,56.79,20200.0,40.3815,40.3957,40.3459,40.353,20200.0
2013-01-23 13:45:00,56.79,56.79,56.76,56.76,10300.0,40.353,40.353,40.3317,40.3317,10300.0
2013-01-23 13:50:00,56.75,56.77,56.74,56.77,11600.0,40.3246,40.3388,40.3175,40.3388,11600.0
2013-01-23 13:55:00,56.77,56.77,56.75,56.76,11400.0,40.3388,40.3388,40.3246,40.3317,11400.0
2013-01-23 14:00:00,56.76,56.84,56.76,56.84,30400.0,40.3317,40.3886,40.3317,40.3886,30400.0
2013-01-23 14:05:00,56.84,56.84,56.76,56.76,27200.0,40.3886,40.3886,40.3317,40.3317,27200.0
2013-01-23 14:10:00,56.77,56.8,56.77,56.8,21200.0,40.3388,40.3601,40.3388,40.3601,21200.0
2013-01-23 14:15:00,56.79,56.82,56.79,56.8,23300.0,40.353,40.3743,40.353,40.3601,23300.0
2013-01-23 14:20:00,56.81,56.81,56.79,56.8,9400.0,40.3672,40.3672,40.353,40.3601,9400.0
2013-01-23 14:25:00,56.79,56.8,56.77,56.79,21600.0,40.353,40.3601,40.3388,40.353,21600.0
2013-01-23 14:30:00,56.79,56.8,56.77,56.78,17600.0,40.353,40.3601,40.3388,40.3459,17600.0
2013-01-23 14:35:00,56.78,56.8,56.78,56.8,19800.0,40.3459,40.3601,40.3459,40.3601,19800.0
2013-01-23 14:40:00,56.8,56.82,56.79,56.82,33800.0,40.3601,40.3743,40.353,40.3743,33800.0
2013-01-23 14:45:00,56.82,56.83,56.77,56.81,39000.0,40.3743,40.3815,40.3388,40.3672,39000.0
2013-01-23 14:50:00,56.8,56.81,56.78,56.79,26800.0,40.3601,40.3672,40.3459,40.353,26800.0
2013-01-23 14:55:00,56.79,56.8,56.78,56.8,22000.0,40.353,40.3601,40.3459,40.3601,22000.0
2013-01-23 15:00:00,56.79,56.8,56.77,56.79,36800.0,40.353,40.3601,40.3388,40.353,36800.0
2013-01-23 15:05:00,56.79,56.81,56.79,56.8,25900.0,40.353,40.3672,40.353,40.3601,25900.0
2013-01-23 15:10:00,56.8,56.81,56.77,56.79,51100.0,40.3601,40.3672,40.3388,40.353,51100.0
2013-01-23 15:15:00,56.78,56.78,56.75,56.77,43000.0,40.3459,40.3459,40.3246,40.3388,43000.0
2013-01-23 15:20:00,56.76,56.77,56.73,56.73,34200.0,40.3317,40.3388,40.3104,40.3104,34200.0
2013-01-23 15:25:00,56.74,56.8,56.73,56.78,83900.0,40.3175,40.3601,40.3104,40.3459,83900.0
2013-01-23 15:30:00,56.79,56.79,56.76,56.77,30700.0,40.353,40.353,40.3317,40.3388,30700.0
2013-01-23 15:35:00,56.78,56.78,56.76,56.78,35600.0,40.3459,40.3459,40.3317,40.3459,35600.0
2013-01-23 15:40:00,56.77,56.77,56.72,56.73,42200.0,40.3388,40.3388,40.3033,40.3104,42200.0
2013-01-23 15:45:00,56.74,56.79,56.74,56.78,72100.0,40.3175,40.353,40.3175,40.3459,72100.0
2013-01-23 15:50:00,56.78,56.83,56.77,56.82,88700.0,40.3459,40.3815,40.3388,40.3743,88700.0
2013-01-23 15:55:00,56.82,56.87,56.78,56.87,168500.0,40.3743,40.4099,40.3459,40.4099,168500.0
2013-01-24 09:30:00,57.09,57.77,57.07,57.4,245000.0,40.5662,41.0494,40.552,40.7865,245000.0
2013-01-24 09:35:00,57.38,57.59,57.37,57.52,142500.0,40.7723,40.9215,40.7652,40.8717,142500.0
2013-01-24 09:40:00,57.53,57.66,57.49,57.6,93300.0,40.8788,40.9712,40.8504,40.9286,93300.0
2013-01-24 09:45:00,57.6,57.69,57.58,57.63,62800.0,40.9286,40.9925,40.9144,40.9499,62800.0
2013-01-24 09:50:00,57.63,57.7,57.55,57.56,69000.0,40.9499,40.9996,40.8931,40.9002,69000.0
2013-01-24 09:55:00,57.56,57.75,57.56,57.73,70200.0,40.9002,41.0352,40.9002,41.021,70200.0
2013-01-24 10:00:00,57.73,57.76,57.65,57.75,61800.0,41.021,41.0423,40.9641,41.0352,61800.0
2013-01-24 10:05:00,57.75,57.85,57.69,57.84,86300.0,41.0352,41.1062,40.9925,41.0991,86300.0
2013-01-24 10:10:00,57.84,57.85,57.64,57.65,66000.0,41.0991,41.1062,40.957,40.9641,66000.0
2013-01-24 10:15:00,57.66,57.79,57.64,57.79,63400.0,40.9712,41.0636,40.957,41.0636,63400.0
2013-01-24 10:20:00,57.79,57.79,57.69,57.69,47500.0,41.0636,41.0636,40.9925,40.9925,47500.0
2013-01-24 10:25:00,57.7,57.72,57.65,57.71,53200.0,40.9996,41.0139,40.9641,41.0067,53200.0
2013-01-24 10:30:00,57.73,57.83,57.73,57.77,42400.0,41.021,41.092,41.021,41.0494,42400.0
2013-01-24 10:35:00,57.78,57.9,57.72,57.89,84400.0,41.0565,41.1418,41.0139,41.1347,84400.0
2013-01-24 10:40:00,57.88,57.88,57.77,57.83,47100.0,41.1275,41.1275,41.0494,41.092,47100.0
2013-01-24 10:45:00,57.83,57.84,57.78,57.8,77100.0,41.092,41.0991,41.0565,41.0707,77100.0
2013-01-24 10:50:00,57.8,57.86,57.8,57.8,52500.0,41.0707,41.1133,41.0707,41.0707,52500.0
2013-01-24 10:55:00,57.8,57.81,57.74,57.8,49500.0,41.0707,41.0778,41.0281,41.0707,49500.0
2013-01-24 11:00:00,57.79,57.82,57.75,57.76,74800.0,41.0636,41.0849,41.0352,41.0423,74800.0
2013-01-24 11:05:00,57.76,57.76,57.73,57.73,79700.0,41.0423,41.0423,41.021,41.021,79700.0
2013-01-24 11:10:00,57.73,57.74,57.7,57.7,41100.0,41.021,41.0281,40.9996,40.9996,41100.0
2013-01-24 11:15:00,57.71,57.71,57.63,57.63,72300.0,41.0067,41.0067,40.9499,40.9499,72300.0
2013-01-24 11:20:00,57.63,57.72,57.58,57.69,119200.0,40.9499,41.0139,40.9144,40.9925,119200.0
2013-01-24 11:25:00,57.69,57.71,57.61,57.62,53300.0,40.9925,41.0067,40.9357,40.9428,53300.0
2013-01-24 11:30:00,57.62,57.64,57.61,57.61,30900.0,40.9428,40.957,40.9357,40.9357,30900.0
2013-01-24 11:35:00,57.61,57.61,57.51,57.53,61100.0,40.9357,40.9357,40.8646,40.8788,61100.0
2013-01-24 11:40:00,57.54,57.56,57.53,57.55,47100.0,40.886,40.9002,40.8788,40.8931,47100.0
2013-01-24 11:45:00,57.55,57.55,57.5,57.51,48800.0,40.8931,40.8931,40.8575,40.8646,48800.0
2013-01-24 11:50:00,57.51,57.56,57.5,57.53,43200.0,40.8646,40.9002,40.8575,40.8788,43200.0
2013-01-24 11:55:00,57.53,57.61,57.52,57.61,34600.0,40.8788,40.9357,40.8717,40.9357,34600.0
2013-01-24 12:00:00,57.61,57.63,57.54,57.54,50600.0,40.9357,40.9499,40.886,40.886,50600.0
2013-01-24 12:05:00,57.55,57.58,57.52,57.57,48700.0,40.8931,40.9144,40.8717,40.9073,48700.0
2013-01-24 12:10:00,57.57,57.59,57.55,57.57,26800.0,40.9073,40.9215,40.8931,40.9073,26800.0
2013-01-24 12:15:00,57.57,57.57,57.51,57.53,21700.0,40.9073,40.9073,40.8646,40.8788,21700.0
2013-01-24 12:20:00,57.53,57.53,57.45,57.46,24200.0,40.8788,40.8788,40.822,40.8291,24200.0
2013-01-24 12:25:00,57.46,57.51,57.43,57.49,33200.0,40.8291,40.8646,40.8078,40.8504,33200.0
2013-01-24 12:30:00,57.48,57.51,57.45,57.48,52600.0,40.8433,40.8646,40.822,40.8433,52600.0
2013-01-24 12:35:00,57.48,57.49,57.44,57.44,73600.0,40.8433,40.8504,40.8149,40.8149,73600.0
2013-01-24 12:40:00,57.44,57.46,57.39,57.4,24400.0,40.8149,40.8291,40.7794,40.7865,24400.0
2013-01-24 12:45:00,57.39,57.41,57.36,57.37,20700.0,40.7794,40.7936,40.7581,40.7652,20700.0
2013-01-24 12:50:00,57.37,57.38,57.3,57.31,24700.0,40.7652,40.7723,40.7154,40.7225,24700.0
2013-01-24 12:55:00,57.3,57.34,57.27,57.28,23200.0,40.7154,40.7438,40.6941,40.7012,23200.0
2013-01-24 13:00:00,57.28,57.36,57.28,57.3,28900.0,40.7012,40.7581,40.7012,40.7154,28900.0
2013-01-24 13:05:00,57.29,57.31,57.27,57.31,52500.0,40.7083,40.7225,40.6941,40.7225,52500.0
2013-01-24 13:10:00,57.31,57.33,57.31,57.33,17000.0,40.7225,40.7367,40.7225,40.7367,17000.0
2013-01-24 13:15:00,57.32,57.37,57.32,57.36,14200.0,40.7296,40.7652,40.7296,40.7581,14200.0
2013-01-24 13:20:00,57.36,57.43,57.36,57.43,33500.0,40.7581,40.8078,40.7581,40.8078,33500.0
2013-01-24 13:25:00,57.42,57.43,57.41,57.42,13300.0,40.8007,40.8078,40.7936,40.8007,13300.0
2013-01-24 13:30:00,57.42,57.42,57.35,57.36,16200.0,40.8007,40.8007,40.7509,40.7581,16200.0
2013-01-24 13:35:00,57.36,57.38,57.34,57.35,23100.0,40.7581,40.7723,40.7438,40.7509,23100.0
2013-01-24 13:40:00,57.34,57.34,57.3,57.33,27500.0,40.7438,40.7438,40.7154,40.7367,27500.0
2013-01-24 13:45:00,57.33,57.35,57.31,57.32,40400.0,40.7367,40.7509,40.7225,40.7296,40400.0
2013-01-24 13:50:00,57.32,57.33,57.28,57.3,75500.0,40.7296,40.7367,40.7012,40.7154,75500.0
2013-01-24 13:55:00,57.3,57.31,57.27,57.3,183800.0,40.7154,40.7225,40.6941,40.7154,183800.0
2013-01-24 14:00:00,57.29,57.3,57.26,57.27,22600.0,40.7083,40.7154,40.687,40.6941,22600.0
2013-01-24 14:05:00,57.28,57.31,57.27,57.31,72100.0,40.7012,40.7225,40.6941,40.7225,72100.0
2013-01-24 14:10:00,57.3,57.34,57.3,57.32,21800.0,40.7154,40.7438,40.7154,40.7296,21800.0
2013-01-24 14:15:00,57.31,57.32,57.3,57.31,29500.0,40.7225,40.7296,40.7154,40.7225,29500.0
2013-01-24 14:20:00,57.31,57.34,57.29,57.34,35100.0,40.7225,40.7438,40.7083,40.7438,35100.0
2013-01-24 14:25:00,57.33,57.34,57.31,57.32,19100.0,40.7367,40.7438,40.7225,40.7296,19100.0
2013-01-24 14:30:00,57.31,57.34,57.29,57.32,35200.0,40.7225,40.7438,40.7083,40.7296,35200.0
2013-01-24 14:35:00,57.32,57.34,57.31,57.32,32100.0,40.7296,40.7438,40.7225,40.7296,32100.0
2013-01-24 14:40:00,57.33,57.36,57.29,57.36,30700.0,40.7367,40.7581,40.7083,40.7581,30700.0
2013-01-24 14:45:00,57.36,57.4,57.33,57.33,46100.0,40.7581,40.7865,40.7367,40.7367,46100.0
2013-01-24 14:50:00,57.33,57.34,57.29,57.3,31400.0,40.7367,40.7438,40.7083,40.7154,31400.0
2013-01-24 14:55:00,57.3,57.3,57.23,57.23,66800.0,40.7154,40.7154,40.6657,40.6657,66800.0
2013-01-24 15:00:00,57.24,57.33,57.22,57.32,60700.0,40.6728,40.7367,40.6586,40.7296,60700.0
2013-01-24 15:05:00,57.32,57.36,57.31,57.35,38600.0,40.7296,40.7581,40.7225,40.7509,38600.0
2013-01-24 15:10:00,57.36,57.4,57.34,57.39,34200.0,40.7581,40.7865,40.7438,40.7794,34200.0
2013-01-24 15:15:00,57.38,57.43,57.38,57.4,37700.0,40.7723,40.8078,40.7723,40.7865,37700.0
2013-01-24 15:20:00,57.39,57.42,57.39,57.41,58000.0,40.7794,40.8007,40.7794,40.7936,58000.0
2013-01-24 15:25:00,57.41,57.44,57.4,57.42,44800.0,40.7936,40.8149,40.7865,40.8007,44800.0
2013-01-24 15:30:00,57.42,57.46,57.42,57.46,70400.0,40.8007,40.8291,40.8007,40.8291,70400.0
2013-01-24 15:35:00,57.46,57.52,57.44,57.45,80400.0,40.8291,40.8717,40.8149,40.822,80400.0
2013-01-24 15:40:00,57.46,57.48,57.43,57.47,35200.0,40.8291,40.8433,40.8078,40.8362,35200.0
2013-01-24 15:45:00,57.47,57.47,57.34,57.39,81300.0,40.8362,40.8362,40.7438,40.7794,81300.0
2013-01-24 15:50:00,57.39,57.39,57.26,57.26,132800.0,40.7794,40.7794,40.687,40.687,132800.0
2013-01-24 15:55:00,57.27,57.31,57.24,57.27,156100.0,40.6941,40.7225,40.6728,40.6941,156100.0
2013-01-25 09:30:00,57.3,57.36,57.13,57.19,88200.0,40.7154,40.7581,40.5946,40.6373,88200.0
2013-01-25 09:35:00,57.21,57.31,57.18,57.23,30600.0,40.6515,40.7225,40.6301,40.6657,30600.0
2013-01-25 09:40:00,57.21,57.25,57.19,57.22,22300.0,40.6515,40.6799,40.6373,40.6586,22300.0
2013-01-25 09:45:00,57.22,57.22,57.09,57.1,122200.0,40.6586,40.6586,40.5662,40.5733,122200.0
2013-01-25 09:50:00,57.09,57.12,57.01,57.02,100100.0,40.5662,40.5875,40.5094,40.5165,100100.0
2013-01-25 09:55:00,57.03,57.05,56.98,57.01,57200.0,40.5236,40.5378,40.488,40.5094,57200.0
2013-01-25 10:00:00,57.02,57.07,56.98,57.02,27000.0,40.5165,40.552,40.488,40.5165,27000.0
2013-01-25 10:05:00,57.02,57.13,57.02,57.11,38100.0,40.5165,40.5946,40.5165,40.5804,38100.0
2013-01-25 10:10:00,57.11,57.21,57.1,57.19,79200.0,40.5804,40.6515,40.5733,40.6373,79200.0
2013-01-25 10:15:00,57.2,57.3,57.2,57.28,43400.0,40.6444,40.7154,40.6444,40.7012,43400.0
2013-01-25 10:20:00,57.28,57.29,57.17,57.18,36100.0,40.7012,40.7083,40.623,40.6301,36100.0
2013-01-25 10:25:00,57.18,57.23,57.09,57.09,58600.0,40.6301,40.6657,40.5662,40.5662,58600.0
2013-01-25 10:30:00,57.09,57.15,57.08,57.13,20700.0,40.5662,40.6088,40.5591,40.5946,20700.0
2013-01-25 10:35:00,57.13,57.21,57.13,57.17,45400.0,40.5946,40.6515,40.5946,40.623,45400.0
2013-01-25 10:40:00,57.17,57.2,57.12,57.12,51000.0,40.623,40.6444,40.5875,40.5875,51000.0
2013-01-25 10:45:00,57.12,57.2,57.09,57.2,68800.0,40.5875,40.6444,40.5662,40.6444,68800.0
2013-01-25 10:50:00,57.13,57.16,57.1,57.1,25800.0,40.5946,40.6159,40.5733,40.5733,25800.0
2013-01-25 10:55:00,57.11,57.13,57.07,57.08,36500.0,40.5804,40.5946,40.552,40.5591,36500.0
2013-01-25 11:00:00,57.09,57.11,57.04,57.09,49600.0,40.5662,40.5804,40.5307,40.5662,49600.0
2013-01-25 11:05:00,57.09,57.12,57.09,57.11,24700.0,40.5662,40.5875,40.5662,40.5804,24700.0
2013-01-25 11:10:00,57.12,57.14,57.07,57.08,23900.0,40.5875,40.6017,40.552,40.5591,23900.0
2013-01-25 11:15:00,57.08,57.09,56.97,56.98,31900.0,40.5591,40.5662,40.4809,40.488,31900.0
2013-01-25 11:20:00,56.99,57.01,56.96,57.0,29600.0,40.4951,40.5094,40.4738,40.5022,29600.0
2013-01-25 11:25:00,57.0,57.08,57.0,57.06,27800.0,40.5022,40.5591,40.5022,40.5449,27800.0
2013-01-25 11:30:00,57.07,57.14,57.07,57.14,19900.0,40.552,40.6017,40.552,40.6017,19900.0
2013-01-25 11:35:00,57.14,57.16,57.11,57.11,34400.0,40.6017,40.6159,40.5804,40.5804,34400.0
2013-01-25 11:40:00,57.11,57.13,57.06,57.08,25100.0,40.5804,40.5946,40.5449,40.5591,25100.0
2013-01-25 11:45:00,57.08,57.16,57.08,57.16,14500.0,40.5591,40.6159,40.5591,40.6159,14500.0
2013-01-25 11:50:00,57.15,57.16,57.11,57.14,35400.0,40.6088,40.6159,40.5804,40.6017,35400.0
2013-01-25 11:55:00,57.13,57.15,57.11,57.11,21900.0,40.5946,40.6088,40.5804,40.5804,21900.0
2013-01-25 12:00:00,57.1,57.2,57.1,57.19,20700.0,40.5733,40.6444,40.5733,40.6373,20700.0
2013-01-25 12:05:00,57.19,57.26,57.19,57.26,13500.0,40.6373,40.687,40.6373,40.687,13500.0
2013-01-25 12:10:00,57.26,57.29,57.24,57.29,22700.0,40.687,40.7083,40.6728,40.7083,22700.0
2013-01-25 12:15:00,57.29,57.34,57.27,57.33,22000.0,40.7083,40.7438,40.6941,40.7367,22000.0
2013-01-25 12:20:00,57.32,57.34,57.3,57.32,17600.0,40.7296,40.7438,40.7154,40.7296,17600.0
2013-01-25 12:25:00,57.32,57.33,57.28,57.29,11000.0,40.7296,40.7367,40.7012,40.7083,11000.0
2013-01-25 12:30:00,57.28,57.31,57.27,57.3,12100.0,40.7012,40.7225,40.6941,40.7154,12100.0
2013-01-25 12:35:00,57.31,57.33,57.3,57.33,16200.0,40.7225,40.7367,40.7154,40.7367,16200.0
2013-01-25 12:40:00,57.33,57.4,57.33,57.35,22500.0,40.7367,40.7865,40.7367,40.7509,22500.0
2013-01-25 12:45:00,57.35,57.37,57.34,57.36,19400.0,40.7509,40.7652,40.7438,40.7581,19400.0
2013-01-25 12:50:00,57.36,57.41,57.36,57.41,16500.0,40.7581,40.7936,40.7581,40.7936,16500.0
2013-01-25 12:55:00,57.4,57.42,57.38,57.39,39200.0,40.7865,40.8007,40.7723,40.7794,39200.0
2013-01-25 13:00:00,57.39,57.41,57.37,57.4,16900.0,40.7794,40.7936,40.7652,40.7865,16900.0
2013-01-25 13:05:00,57.39,57.44,57.39,57.43,25100.0,40.7794,40.8149,40.7794,40.8078,25100.0
2013-01-25 13:10:00,57.44,57.46,57.42,57.42,20200.0,40.8149,40.8291,40.8007,40.8007,20200.0
2013-01-25 13:15:00,57.44,57.46,57.4,57.4,21600.0,40.8149,40.8291,40.7865,40.7865,21600.0
2013-01-25 13:20:00,57.4,57.43,57.38,57.41,11300.0,40.7865,40.8078,40.7723,40.7936,11300.0
2013-01-25 13:25:00,57.41,57.41,57.37,57.37,9700.0,40.7936,40.7936,40.7652,40.7652,9700.0
2013-01-25 13:30:00,57.38,57.4,57.33,57.33,11700.0,40.7723,40.7865,40.7367,40.7367,11700.0
2013-01-25 13:35:00,57.34,57.39,57.33,57.37,21800.0,40.7438,40.7794,40.7367,40.7652,21800.0
2013-01-25 13:40:00,57.37,57.41,57.36,57.4,15600.0,40.7652,40.7936,40.7581,40.7865,15600.0
2013-01-25 13:45:00,57.4,57.41,57.36,57.36,8200.0,40.7865,40.7936,40.7581,40.7581,8200.0
2013-01-25 13:50:00,57.37,57.37,57.34,57.35,14900.0,40.7652,40.7652,40.7438,40.7509,14900.0
2013-01-25 13:55:00,57.36,57.37,57.33,57.33,9700.0,40.7581,40.7652,40.7367,40.7367,9700.0
2013-01-25 14:00:00,57.34,57.44,57.34,57.43,26800.0,40.7438,40.8149,40.7438,40.8078,26800.0
2013-01-25 14:05:00,57.44,57.47,57.42,57.45,13700.0,40.8149,40.8362,40.8007,40.822,13700.0
2013-01-25 14:10:00,57.45,57.46,57.39,57.43,44400.0,40.822,40.8291,40.7794,40.8078,44400.0
2013-01-25 14:15:00,57.4,57.44,57.4,57.42,26500.0,40.7865,40.8149,40.7865,40.8007,26500.0
2013-01-25 14:20:00,57.43,57.44,57.4,57.42,13100.0,40.8078,40.8149,40.7865,40.8007,13100.0
2013-01-25 14:25:00,57.41,57.46,57.41,57.44,18200.0,40.7936,40.8291,40.7936,40.8149,18200.0
2013-01-25 14:30:00,57.45,57.51,57.44,57.5,29100.0,40.822,40.8646,40.8149,40.8575,29100.0
2013-01-25 14:35:00,57.51,57.54,57.49,57.5,32400.0,40.8646,40.886,40.8504,40.8575,32400.0
2013-01-25 14:40:00,57.49,57.54,57.49,57.52,18200.0,40.8504,40.886,40.8504,40.8717,18200.0
2013-01-25 14:45:00,57.51,57.57,57.51,57.55,34700.0,40.8646,40.9073,40.8646,40.8931,34700.0
2013-01-25 14:50:00,57.55,57.57,57.45,57.48,25700.0,40.8931,40.9073,40.822,40.8433,25700.0
2013-01-25 14:55:00,57.47,57.48,57.42,57.43,15600.0,40.8362,40.8433,40.8007,40.8078,15600.0
2013-01-25 15:00:00,57.43,57.51,57.42,57.48,40800.0,40.8078,40.8646,40.8007,40.8433,40800.0
2013-01-25 15:05:00,57.48,57.49,57.44,57.45,34000.0,40.8433,40.8504,40.8149,40.822,34000.0
2013-01-25 15:10:00,57.44,57.46,57.41,57.45,23400.0,40.8149,40.8291,40.7936,40.822,23400.0
2013-01-25 15:15:00,57.45,57.45,57.4,57.42,23200.0,40.822,40.822,40.7865,40.8007,23200.0
2013-01-25 15:20:00,57.42,57.42,57.38,57.39,18700.0,40.8007,40.8007,40.7723,40.7794,18700.0
2013-01-25 15:25:00,57.39,57.44,57.38,57.43,32500.0,40.7794,40.8149,40.7723,40.8078,32500.0
2013-01-25 15:30:00,57.43,57.45,57.41,57.44,20900.0,40.8078,40.822,40.7936,40.8149,20900.0
2013-01-25 15:35:00,57.45,57.45,57.41,57.42,16200.0,40.822,40.822,40.7936,40.8007,16200.0
2013-01-25 15:40:00,57.42,57.42,57.33,57.36,51900.0,40.8007,40.8007,40.7367,40.7581,51900.0
2013-01-25 15:45:00,57.36,57.36,57.3,57.33,39000.0,40.7581,40.7581,40.7154,40.7367,39000.0
2013-01-25 15:50:00,57.33,57.43,57.33,57.41,56500.0,40.7367,40.8078,40.7367,40.7936,56500.0
2013-01-25 15:55:00,57.42,57.49,57.37,57.48,148900.0,40.8007,40.8504,40.7652,40.8433,148900.0
2013-01-28 09:30:00,57.66,57.71,57.48,57.66,98200.0,40.9712,41.0067,40.8433,40.9712,98200.0
2013-01-28 09:35:00,57.61,57.63,57.35,57.41,23400.0,40.9357,40.9499,40.7509,40.7936,23400.0
2013-01-28 09:40:00,57.44,57.58,57.44,57.45,23000.0,40.8149,40.9144,40.8149,40.822,23000.0
2013-01-28 09:45:00,57.46,57.48,57.28,57.3,32400.0,40.8291,40.8433,40.7012,40.7154,32400.0
2013-01-28 09:50:00,57.31,57.37,57.27,57.28,31900.0,40.7225,40.7652,40.6941,40.7012,31900.0
2013-01-28 09:55:00,57.28,57.3,57.23,57.25,34500.0,40.7012,40.7154,40.6657,40.6799,34500.0
2013-01-28 10:00:00,57.24,57.24,57.14,57.18,41700.0,40.6728,40.6728,40.6017,40.6301,41700.0
2013-01-28 10:05:00,57.19,57.19,57.03,57.03,31400.0,40.6373,40.6373,40.5236,40.5236,31400.0
2013-01-28 10:10:00,57.02,57.04,57.0,57.01,23800.0,40.5165,40.5307,40.5022,40.5094,23800.0
2013-01-28 10:15:00,57.02,57.05,56.98,57.04,26300.0,40.5165,40.5378,40.488,40.5307,26300.0
2013-01-28 10:20:00,57.04,57.1,57.04,57.09,31500.0,40.5307,40.5733,40.5307,40.5662,31500.0
2013-01-28 10:25:00,57.08,57.09,57.05,57.07,28400.0,40.5591,40.5662,40.5378,40.552,28400.0
2013-01-28 10:30:00,57.08,57.11,57.07,57.09,39500.0,40.5591,40.5804,40.552,40.5662,39500.0
2013-01-28 10:35:00,57.1,57.15,57.1,57.13,27400.0,40.5733,40.6088,40.5733,40.5946,27400.0
2013-01-28 10:40:00,57.13,57.14,57.04,57.14,24800.0,40.5946,40.6017,40.5307,40.6017,24800.0
2013-01-28 10:45:00,57.14,57.28,57.13,57.26,58000.0,40.6017,40.7012,40.5946,40.687,58000.0
2013-01-28 10:50:00,57.26,57.28,57.24,57.25,38600.0,40.687,40.7012,40.6728,40.6799,38600.0
2013-01-28 10:55:00,57.25,57.26,57.23,57.26,36200.0,40.6799,40.687,40.6657,40.687,36200.0
2013-01-28 11:00:00,57.27,57.31,57.26,57.31,21400.0,40.6941,40.7225,40.687,40.7225,21400.0
2013-01-28 11:05:00,57.32,57.32,57.27,57.27,11000.0,40.7296,40.7296,40.6941,40.6941,11000.0
2013-01-28 11:10:00,57.27,57.32,57.25,57.28,19000.0,40.6941,40.7296,40.6799,40.7012,19000.0
2013-01-28 11:15:00,57.27,57.35,57.27,57.35,34800.0,40.6941,40.7509,40.6941,40.7509,34800.0
2013-01-28 11:20:00,57.36,57.39,57.3,57.3,29800.0,40.7581,40.7794,40.7154,40.7154,29800.0
2013-01-28 11:25:00,57.3,57.39,57.3,57.39,19300.0,40.7154,40.7794,40.7154,40.7794,19300.0
2013-01-28 11:30:00,57.38,57.43,57.36,57.42,33900.0,40.7723,40.8078,40.7581,40.8007,33900.0
2013-01-28 11:35:00,57.42,57.45,57.41,57.43,25900.0,40.8007,40.822,40.7936,40.8078,25900.0
2013-01-28 11:40:00,57.42,57.44,57.41,57.43,18600.0,40.8007,40.8149,40.7936,40.8078,18600.0
2013-01-28 11:45:00,57.43,57.45,57.4,57.41,10100.0,40.8078,40.822,40.7865,40.7936,10100.0
2013-01-28 11:50:00,57.42,57.43,57.4,57.41,10400.0,40.8007,40.8078,40.7865,40.7936,10400.0
2013-01-28 11:55:00,57.41,57.42,57.36,57.42,20000.0,40.7936,40.8007,40.7581,40.8007,20000.0
2013-01-28 12:00:00,57.42,57.43,57.37,57.4,11800.0,40.8007,40.8078,40.7652,40.7865,11800.0
2013-01-28 12:05:00,57.39,57.44,57.39,57.42,7700.0,40.7794,40.8149,40.7794,40.8007,7700.0
2013-01-28 12:10:00,57.42,57.46,57.42,57.46,12400.0,40.8007,40.8291,40.8007,40.8291,12400.0
2013-01-28 12:15:00,57.46,57.46,57.43,57.43,19000.0,40.8291,40.8291,40.8078,40.8078,19000.0
2013-01-28 12:20:00,57.43,57.46,57.39,57.41,13600.0,40.8078,40.8291,40.7794,40.7936,13600.0
2013-01-28 12:25:00,57.42,57.42,57.34,57.37,13200.0,40.8007,40.8007,40.7438,40.7652,13200.0
2013-01-28 12:30:00,57.36,57.37,57.29,57.33,18700.0,40.7581,40.7652,40.7083,40.7367,18700.0
2013-01-28 12:35:00,57.33,57.39,57.33,57.37,15900.0,40.7367,40.7794,40.7367,40.7652,15900.0
2013-01-28 12:40:00,57.37,57.4,57.35,57.4,10800.0,40.7652,40.7865,40.7509,40.7865,10800.0
2013-01-28 12:45:00,57.39,57.44,57.38,57.41,17400.0,40.7794,40.8149,40.7723,40.7936,17400.0
2013-01-28 12:50:00,57.4,57.42,57.38,57.41,8400.0,40.7865,40.8007,40.7723,40.7936,8400.0
2013-01-28 12:55:00,57.4,57.43,57.39,57.4,12200.0,40.7865,40.8078,40.7794,40.7865,12200.0
2013-01-28 13:00:00,57.4,57.41,57.36,57.41,18400.0,40.7865,40.7936,40.7581,40.7936,18400.0
2013-01-28 13:05:00,57.41,57.41,57.31,57.34,17000.0,40.7936,40.7936,40.7225,40.7438,17000.0
2013-01-28 13:10:00,57.33,57.36,57.31,57.35,7200.0,40.7367,40.7581,40.7225,40.7509,7200.0
2013-01-28 13:15:00,57.36,57.36,57.28,57.29,14700.0,40.7581,40.7581,40.7012,40.7083,14700.0
2013-01-28 13:20:00,57.29,57.35,57.29,57.35,9900.0,40.7083,40.7509,40.7083,40.7509,9900.0
2013-01-28 13:25:00,57.34,57.35,57.31,57.32,14300.0,40.7438,40.7509,40.7225,40.7296,14300.0
2013-01-28 13:30:00,57.31,57.32,57.29,57.3,10200.0,40.7225,40.7296,40.7083,40.7154,10200.0
2013-01-28 13:35:00,57.29,57.35,57.28,57.29,29000.0,40.7083,40.7509,40.7012,40.7083,29000.0
2013-01-28 13:40:00,57.3,57.34,57.3,57.31,9700.0,40.7154,40.7438,40.7154,40.7225,9700.0
2013-01-28 13:45:00,57.32,57.33,57.3,57.3,11200.0,40.7296,40.7367,40.7154,40.7154,11200.0
2013-01-28 13:50:00,57.31,57.32,57.29,57.31,5900.0,40.7225,40.7296,40.7083,40.7225,5900.0
2013-01-28 13:55:00,57.3,57.34,57.3,57.33,11400.0,40.7154,40.7438,40.7154,40.7367,11400.0
2013-01-28 14:00:00,57.31,57.34,57.28,57.3,15700.0,40.7225,40.7438,40.7012,40.7154,15700.0
2013-01-28 14:05:00,57.29,57.31,57.27,57.3,26600.0,40.7083,40.7225,40.6941,40.7154,26600.0
2013-01-28 14:10:00,57.29,57.31,57.27,57.31,15100.0,40.7083,40.7225,40.6941,40.7225,15100.0
2013-01-28 14:15:00,57.31,57.33,57.29,57.31,14500.0,40.7225,40.7367,40.7083,40.7225,14500.0
2013-01-28 14:20:00,57.32,57.33,57.3,57.31,10300.0,40.7296,40.7367,40.7154,40.7225,10300.0
2013-01-28 14:25:00,57.31,57.32,57.28,57.29,24900.0,40.7225,40.7296,40.7012,40.7083,24900.0
2013-01-28 14:30:00,57.29,57.3,57.28,57.28,19500.0,40.7083,40.7154,40.7012,40.7012,19500.0
2013-01-28 14:35:00,57.27,57.3,57.25,57.28,29300.0,40.6941,40.7154,40.6799,40.7012,29300.0
2013-01-28 14:40:00,57.28,57.35,57.28,57.34,24600.0,40.7012,40.7509,40.7012,40.7438,24600.0
2013-01-28 14:45:00,57.34,57.39,57.34,57.38,11200.0,40.7438,40.7794,40.7438,40.7723,11200.0
2013-01-28 14:50:00,57.37,57.4,57.35,57.36,19000.0,40.7652,40.7865,40.7509,40.7581,19000.0
2013-01-28 14:55:00,57.37,57.38,57.32,57.35,14400.0,40.7652,40.7723,40.7296,40.7509,14400.0
2013-01-28 15:00:00,57.35,57.36,57.3,57.32,30800.0,40.7509,40.7581,40.7154,40.7296,30800.0
2013-01-28 15:05:00,57.33,57.34,57.23,57.28,34100.0,40.7367,40.7438,40.6657,40.7012,34100.0
2013-01-28 15:10:00,57.28,57.33,57.28,57.32,14800.0,40.7012,40.7367,40.7012,40.7296,14800.0
2013-01-28 15:15:00,57.32,57.37,57.32,57.35,16800.0,40.7296,40.7652,40.7296,40.7509,16800.0
2013-01-28 15:20:00,57.34,57.34,57.25,57.26,32000.0,40.7438,40.7438,40.6799,40.687,32000.0
2013-01-28 15:25:00,57.26,57.3,57.26,57.3,18500.0,40.687,40.7154,40.687,40.7154,18500.0
2013-01-28 15:30:00,57.3,57.33,57.28,57.31,20300.0,40.7154,40.7367,40.7012,40.7225,20300.0
2013-01-28 15:35:00,57.31,57.33,57.27,57.3,22000.0,40.7225,40.7367,40.6941,40.7154,22000.0
2013-01-28 15:40:00,57.29,57.33,57.27,57.33,21300.0,40.7083,40.7367,40.6941,40.7367,21300.0
2013-01-28 15:45:00,57.32,57.35,57.3,57.35,25300.0,40.7296,40.7509,40.7154,40.7509,25300.0
2013-01-28 15:50:00,57.35,57.36,57.28,57.3,46800.0,40.7509,40.7581,40.7012,40.7154,46800.0
2013-01-28 15:55:00,57.3,57.37,57.29,57.3,97200.0,40.7154,40.7652,40.7083,40.7154,97200.0
2013-01-29 09:30:00,56.97,57.09,56.96,56.99,64900.0,40.4809,40.5662,40.4738,40.4951,64900.0
2013-01-29 09:35:00,56.97,57.04,56.94,56.99,28400.0,40.4809,40.5307,40.4596,40.4951,28400.0
2013-01-29 09:40:00,56.98,57.04,56.94,56.96,26300.0,40.488,40.5307,40.4596,40.4738,26300.0
2013-01-29 09:45:00,56.97,56.98,56.87,56.92,65800.0,40.4809,40.488,40.4099,40.4454,65800.0
2013-01-29 09:50:00,56.91,57.08,56.88,57.08,43400.0,40.4383,40.5591,40.417,40.5591,43400.0
2013-01-29 09:55:00,57.07,57.19,57.07,57.15,30200.0,40.552,40.6373,40.552,40.6088,30200.0
2013-01-29 10:00:00,57.14,57.14,56.99,57.03,38900.0,40.6017,40.6017,40.4951,40.5236,38900.0
2013-01-29 10:05:00,57.0,57.05,56.98,57.05,23000.0,40.5022,40.5378,40.488,40.5378,23000.0
2013-01-29 10:10:00,57.05,57.14,57.04,57.13,17300.0,40.5378,40.6017,40.5307,40.5946,17300.0
2013-01-29 10:15:00,57.13,57.19,57.12,57.16,22000.0,40.5946,40.6373,40.5875,40.6159,22000.0
2013-01-29 10:20:00,57.17,57.25,57.16,57.24,25300.0,40.623,40.6799,40.6159,40.6728,25300.0
2013-01-29 10:25:00,57.24,57.25,57.1,57.1,25700.0,40.6728,40.6799,40.5733,40.5733,25700.0
2013-01-29 10:30:00,57.1,57.18,57.1,57.15,44500.0,40.5733,40.6301,40.5733,40.6088,44500.0
2013-01-29 10:35:00,57.15,57.15,57.12,57.14,28400.0,40.6088,40.6088,40.5875,40.6017,28400.0
2013-01-29 10:40:00,57.14,57.16,57.14,57.15,28400.0,40.6017,40.6159,40.6017,40.6088,28400.0
2013-01-29 10:45:00,57.16,57.17,57.14,57.17,22700.0,40.6159,40.623,40.6017,40.623,22700.0
2013-01-29 10:50:00,57.17,57.19,57.14,57.19,21300.0,40.623,40.6373,40.6017,40.6373,21300.0
2013-01-29 10:55:00,57.19,57.21,57.13,57.16,23800.0,40.6373,40.6515,40.5946,40.6159,23800.0
2013-01-29 11:00:00,57.16,57.19,57.15,57.19,23100.0,40.6159,40.6373,40.6088,40.6373,23100.0
2013-01-29 11:05:00,57.19,57.22,57.18,57.22,22300.0,40.6373,40.6586,40.6301,40.6586,22300.0
2013-01-29 11:10:00,57.22,57.22,57.15,57.18,19000.0,40.6586,40.6586,40.6088,40.6301,19000.0
2013-01-29 11:15:00,57.19,57.24,57.18,57.23,17800.0,40.6373,40.6728,40.6301,40.6657,17800.0
2013-01-29 11:20:00,57.24,57.3,57.23,57.3,17800.0,40.6728,40.7154,40.6657,40.7154,17800.0
2013-01-29 11:25:00,57.29,57.35,57.25,57.34,31100.0,40.7083,40.7509,40.6799,40.7438,31100.0
2013-01-29 11:30:00,57.33,57.4,57.33,57.4,27400.0,40.7367,40.7865,40.7367,40.7865,27400.0
2013-01-29 11:35:00,57.38,57.41,57.35,57.38,21200.0,40.7723,40.7936,40.7509,40.7723,21200.0
2013-01-29 11:40:00,57.38,57.39,57.35,57.37,24400.0,40.7723,40.7794,40.7509,40.7652,24400.0
2013-01-29 11:45:00,57.37,57.37,57.31,57.36,30600.0,40.7652,40.7652,40.7225,40.7581,30600.0
2013-01-29 11:50:00,57.37,57.39,57.36,57.37,13700.0,40.7652,40.7794,40.7581,40.7652,13700.0
2013-01-29 11:55:00,57.36,57.36,57.29,57.35,19500.0,40.7581,40.7581,40.7083,40.7509,19500.0
2013-01-29 12:00:00,57.35,57.35,57.29,57.3,16300.0,40.7509,40.7509,40.7083,40.7154,16300.0
2013-01-29 12:05:00,57.3,57.3,57.28,57.28,26400.0,40.7154,40.7154,40.7012,40.7012,26400.0
2013-01-29 12:10:00,57.29,57.29,57.26,57.27,14800.0,40.7083,40.7083,40.687,40.6941,14800.0
2013-01-29 12:15:00,57.28,57.33,57.28,57.33,20800.0,40.7012,40.7367,40.7012,40.7367,20800.0
2013-01-29 12:20:00,57.33,57.33,57.28,57.32,28900.0,40.7367,40.7367,40.7012,40.7296,28900.0
2013-01-29 12:25:00,57.31,57.32,57.29,57.31,7800.0,40.7225,40.7296,40.7083,40.7225,7800.0
2013-01-29 12:30:00,57.31,57.34,57.3,57.33,15100.0,40.7225,40.7438,40.7154,40.7367,15100.0
2013-01-29 12:35:00,57.32,57.37,57.32,57.35,13800.0,40.7296,40.7652,40.7296,40.7509,13800.0
2013-01-29 12:40:00,57.36,57.4,57.36,57.38,16300.0,40.7581,40.7865,40.7581,40.7723,16300.0
2013-01-29 12:45:00,57.37,57.41,57.37,57.41,9700.0,40.7652,40.7936,40.7652,40.7936,9700.0
2013-01-29 12:50:00,57.4,57.45,57.38,57.38,21800.0,40.7865,40.822,40.7723,40.7723,21800.0
2013-01-29 12:55:00,57.38,57.39,57.36,57.38,9900.0,40.7723,40.7794,40.7581,40.7723,9900.0
2013-01-29 13:00:00,57.39,57.42,57.38,57.4,13200.0,40.7794,40.8007,40.7723,40.7865,13200.0
2013-01-29 13:05:00,57.41,57.44,57.38,57.38,39900.0,40.7936,40.8149,40.7723,40.7723,39900.0
2013-01-29 13:10:00,57.38,57.4,57.38,57.4,15200.0,40.7723,40.7865,40.7723,40.7865,15200.0
2013-01-29 13:15:00,57.39,57.44,57.39,57.41,26700.0,40.7794,40.8149,40.7794,40.7936,26700.0
2013-01-29 13:20:00,57.41,57.45,57.4,57.44,17500.0,40.7936,40.822,40.7865,40.8149,17500.0
2013-01-29 13:25:00,57.43,57.44,57.41,57.43,11700.0,40.8078,40.8149,40.7936,40.8078,11700.0
2013-01-29 13:30:00,57.43,57.45,57.41,57.44,19900.0,40.8078,40.822,40.7936,40.8149,19900.0
2013-01-29 13:35:00,57.44,57.5,57.42,57.48,36100.0,40.8149,40.8575,40.8007,40.8433,36100.0
2013-01-29 13:40:00,57.49,57.49,57.44,57.44,15100.0,40.8504,40.8504,40.8149,40.8149,15100.0
2013-01-29 13:45:00,57.44,57.44,57.4,57.4,20200.0,40.8149,40.8149,40.7865,40.7865,20200.0
2013-01-29 13:50:00,57.4,57.44,57.4,57.4,13300.0,40.7865,40.8149,40.7865,40.7865,13300.0
2013-01-29 13:55:00,57.41,57.44,57.41,57.42,15700.0,40.7936,40.8149,40.7936,40.8007,15700.0
2013-01-29 14:00:00,57.42,57.49,57.41,57.48,24600.0,40.8007,40.8504,40.7936,40.8433,24600.0
2013-01-29 14:05:00,57.48,57.52,57.46,57.52,45900.0,40.8433,40.8717,40.8291,40.8717,45900.0
2013-01-29 14:10:00,57.53,57.54,57.5,57.52,19000.0,40.8788,40.886,40.8575,40.8717,19000.0
2013-01-29 14:15:00,57.52,57.53,57.44,57.45,22400.0,40.8717,40.8788,40.8149,40.822,22400.0
2013-01-29 14:20:00,57.45,57.46,57.44,57.45,2800.0,40.822,40.8291,40.8149,40.822,2800.0
2013-01-29 14:25:00,57.46,57.47,57.45,57.46,17900.0,40.8291,40.8362,40.822,40.8291,17900.0
2013-01-29 14:30:00,57.46,57.5,57.44,57.5,19500.0,40.8291,40.8575,40.8149,40.8575,19500.0
2013-01-29 14:35:00,57.5,57.5,57.47,57.48,33800.0,40.8575,40.8575,40.8362,40.8433,33800.0
2013-01-29 14:40:00,57.48,57.51,57.48,57.5,33400.0,40.8433,40.8646,40.8433,40.8575,33400.0
2013-01-29 14:45:00,57.49,57.5,57.47,57.49,26600.0,40.8504,40.8575,40.8362,40.8504,26600.0
2013-01-29 14:50:00,57.5,57.5,57.47,57.49,14000.0,40.8575,40.8575,40.8362,40.8504,14000.0
2013-01-29 14:55:00,57.49,57.54,57.48,57.52,31900.0,40.8504,40.886,40.8433,40.8717,31900.0
2013-01-29 15:00:00,57.53,57.55,57.48,57.49,26600.0,40.8788,40.8931,40.8433,40.8504,26600.0
2013-01-29 15:05:00,57.49,57.5,57.44,57.48,32900.0,40.8504,40.8575,40.8149,40.8433,32900.0
2013-01-29 15:10:00,57.48,57.54,57.48,57.51,27700.0,40.8433,40.886,40.8433,40.8646,27700.0
2013-01-29 15:15:00,57.51,57.51,57.49,57.51,14900.0,40.8646,40.8646,40.8504,40.8646,14900.0
2013-01-29 15:20:00,57.51,57.54,57.48,57.5,23000.0,40.8646,40.886,40.8433,40.8575,23000.0
2013-01-29 15:25:00,57.5,57.52,57.48,57.5,33100.0,40.8575,40.8717,40.8433,40.8575,33100.0
2013-01-29 15:30:00,57.51,57.51,57.48,57.48,23600.0,40.8646,40.8646,40.8433,40.8433,23600.0
2013-01-29 15:35:00,57.49,57.5,57.46,57.47,40700.0,40.8504,40.8575,40.8291,40.8362,40700.0
2013-01-29 15:40:00,57.46,57.47,57.46,57.47,21200.0,40.8291,40.8362,40.8291,40.8362,21200.0
2013-01-29 15:45:00,57.47,57.48,57.44,57.45,94800.0,40.8362,40.8433,40.8149,40.822,94800.0
2013-01-29 15:50:00,57.46,57.48,57.44,57.45,53800.0,40.8291,40.8433,40.8149,40.822,53800.0
2013-01-29 15:55:00,57.46,57.49,57.46,57.46,120800.0,40.8291,40.8504,40.8291,40.8291,120800.0
2013-01-30 09:30:00,57.33,57.33,57.06,57.17,61400.0,40.7367,40.7367,40.5449,40.623,61400.0
2013-01-30 09:35:00,57.24,57.47,57.24,57.43,33500.0,40.6728,40.8362,40.6728,40.8078,33500.0
2013-01-30 09:40:00,57.44,57.47,57.38,57.47,29800.0,40.8149,40.8362,40.7723,40.8362,29800.0
2013-01-30 09:45:00,57.47,57.5,57.44,57.48,35800.0,40.8362,40.8575,40.8149,40.8433,35800.0
2013-01-30 09:50:00,57.49,57.52,57.41,57.49,55500.0,40.8504,40.8717,40.7936,40.8504,55500.0
2013-01-30 09:55:00,57.48,57.48,57.34,57.35,35100.0,40.8433,40.8433,40.7438,40.7509,35100.0
2013-01-30 10:00:00,57.34,57.36,57.15,57.22,60700.0,40.7438,40.7581,40.6088,40.6586,60700.0
2013-01-30 10:05:00,57.22,57.29,57.22,57.29,26500.0,40.6586,40.7083,40.6586,40.7083,26500.0
2013-01-30 10:10:00,57.29,57.3,57.22,57.22,27000.0,40.7083,40.7154,40.6586,40.6586,27000.0
2013-01-30 10:15:00,57.21,57.28,57.2,57.27,17400.0,40.6515,40.7012,40.6444,40.6941,17400.0
2013-01-30 10:20:00,57.27,57.28,57.23,57.26,33300.0,40.6941,40.7012,40.6657,40.687,33300.0
2013-01-30 10:25:00,57.26,57.26,57.2,57.23,26000.0,40.687,40.687,40.6444,40.6657,26000.0
2013-01-30 10:30:00,57.23,57.27,57.22,57.27,30700.0,40.6657,40.6941,40.6586,40.6941,30700.0
2013-01-30 10:35:00,57.28,57.29,57.21,57.22,35900.0,40.7012,40.7083,40.6515,40.6586,35900.0
2013-01-30 10:40:00,57.22,57.23,57.16,57.19,56800.0,40.6586,40.6657,40.6159,40.6373,56800.0
2013-01-30 10:45:00,57.2,57.22,57.2,57.21,41300.0,40.6444,40.6586,40.6444,40.6515,41300.0
2013-01-30 10:50:00,57.21,57.24,57.21,57.24,12900.0,40.6515,40.6728,40.6515,40.6728,12900.0
2013-01-30 10:55:00,57.25,57.35,57.24,57.3,50700.0,40.6799,40.7509,40.6728,40.7154,50700.0
2013-01-30 11:00:00,57.3,57.31,57.25,57.25,34500.0,40.7154,40.7225,40.6799,40.6799,34500.0
2013-01-30 11:05:00,57.26,57.3,57.26,57.3,15300.0,40.687,40.7154,40.687,40.7154,15300.0
2013-01-30 11:10:00,57.3,57.31,57.29,57.3,10900.0,40.7154,40.7225,40.7083,40.7154,10900.0
2013-01-30 11:15:00,57.3,57.31,57.29,57.31,8400.0,40.7154,40.7225,40.7083,40.7225,8400.0
2013-01-30 11:20:00,57.3,57.31,57.26,57.26,26700.0,40.7154,40.7225,40.687,40.687,26700.0
2013-01-30 11:25:00,57.27,57.3,57.27,57.3,8000.0,40.6941,40.7154,40.6941,40.7154,8000.0
2013-01-30 11:30:00,57.29,57.36,57.29,57.36,71500.0,40.7083,40.7581,40.7083,40.7581,71500.0
2013-01-30 11:35:00,57.35,57.41,57.33,57.4,7800.0,40.7509,40.7936,40.7367,40.7865,7800.0
2013-01-30 11:40:00,57.42,57.42,57.39,57.42,9900.0,40.8007,40.8007,40.7794,40.8007,9900.0
2013-01-30 11:45:00,57.41,57.43,57.38,57.38,14900.0,40.7936,40.8078,40.7723,40.7723,14900.0
2013-01-30 11:50:00,57.39,57.41,57.37,57.38,13300.0,40.7794,40.7936,40.7652,40.7723,13300.0
2013-01-30 11:55:00,57.39,57.41,57.38,57.41,13700.0,40.7794,40.7936,40.7723,40.7936,13700.0
2013-01-30 12:00:00,57.41,57.42,57.39,57.42,8400.0,40.7936,40.8007,40.7794,40.8007,8400.0
2013-01-30 12:05:00,57.41,57.41,57.36,57.37,17000.0,40.7936,40.7936,40.7581,40.7652,17000.0
2013-01-30 12:10:00,57.36,57.37,57.33,57.36,12200.0,40.7581,40.7652,40.7367,40.7581,12200.0
2013-01-30 12:15:00,57.36,57.38,57.3,57.33,21100.0,40.7581,40.7723,40.7154,40.7367,21100.0
2013-01-30 12:20:00,57.33,57.36,57.3,57.36,14600.0,40.7367,40.7581,40.7154,40.7581,14600.0
2013-01-30 12:25:00,57.34,57.35,57.3,57.34,16700.0,40.7438,40.7509,40.7154,40.7438,16700.0
2013-01-30 12:30:00,57.34,57.37,57.34,57.35,13800.0,40.7438,40.7652,40.7438,40.7509,13800.0
2013-01-30 12:35:00,57.34,57.39,57.34,57.38,53500.0,40.7438,40.7794,40.7438,40.7723,53500.0
2013-01-30 12:40:00,57.37,57.43,57.37,57.41,21600.0,40.7652,40.8078,40.7652,40.7936,21600.0
2013-01-30 12:45:00,57.42,57.5,57.42,57.48,27300.0,40.8007,40.8575,40.8007,40.8433,27300.0
2013-01-30 12:50:00,57.47,57.49,57.46,57.47,15600.0,40.8362,40.8504,40.8291,40.8362,15600.0
2013-01-30 12:55:00,57.48,57.54,57.48,57.51,22300.0,40.8433,40.886,40.8433,40.8646,22300.0
2013-01-30 13:00:00,57.5,57.5,57.45,57.45,7600.0,40.8575,40.8575,40.822,40.822,7600.0
2013-01-30 13:05:00,57.45,57.5,57.45,57.49,13300.0,40.822,40.8575,40.822,40.8504,13300.0
2013-01-30 13:10:00,57.48,57.51,57.46,57.51,16100.0,40.8433,40.8646,40.8291,40.8646,16100.0
2013-01-30 13:15:00,57.5,57.5,57.42,57.46,36600.0,40.8575,40.8575,40.8007,40.8291,36600.0
2013-01-30 13:20:00,57.46,57.52,57.46,57.5,23600.0,40.8291,40.8717,40.8291,40.8575,23600.0
2013-01-30 13:25:00,57.51,57.54,57.48,57.49,15900.0,40.8646,40.886,40.8433,40.8504,15900.0
2013-01-30 13:30:00,57.5,57.54,57.5,57.51,17500.0,40.8575,40.886,40.8575,40.8646,17500.0
2013-01-30 13:35:00,57.5,57.53,57.49,57.53,13900.0,40.8575,40.8788,40.8504,40.8788,13900.0
2013-01-30 13:40:00,57.52,57.53,57.49,57.49,21100.0,40.8717,40.8788,40.8504,40.8504,21100.0
2013-01-30 13:45:00,57.5,57.51,57.48,57.48,18900.0,40.8575,40.8646,40.8433,40.8433,18900.0
2013-01-30 13:50:00,57.48,57.52,57.48,57.5,15200.0,40.8433,40.8717,40.8433,40.8575,15200.0
2013-01-30 13:55:00,57.5,57.52,57.49,57.52,13600.0,40.8575,40.8717,40.8504,40.8717,13600.0
2013-01-30 14:00:00,57.51,57.54,57.51,57.52,23000.0,40.8646,40.886,40.8646,40.8717,23000.0
2013-01-30 14:05:00,57.52,57.53,57.5,57.5,23900.0,40.8717,40.8788,40.8575,40.8575,23900.0
2013-01-30 14:10:00,57.49,57.55,57.46,57.48,25300.0,40.8504,40.8931,40.8291,40.8433,25300.0
2013-01-30 14:15:00,57.48,57.53,57.39,57.42,50400.0,40.8433,40.8788,40.7794,40.8007,50400.0
2013-01-30 14:20:00,57.42,57.44,57.35,57.37,26600.0,40.8007,40.8149,40.7509,40.7652,26600.0
2013-01-30 14:25:00,57.37,57.43,57.35,57.41,19900.0,40.7652,40.8078,40.7509,40.7936,19900.0
2013-01-30 14:30:00,57.41,57.44,57.38,57.41,26200.0,40.7936,40.8149,40.7723,40.7936,26200.0
2013-01-30 14:35:00,57.41,57.41,57.35,57.39,17800.0,40.7936,40.7936,40.7509,40.7794,17800.0
2013-01-30 14:40:00,57.39,57.45,57.38,57.39,24600.0,40.7794,40.822,40.7723,40.7794,24600.0
2013-01-30 14:45:00,57.39,57.41,57.34,57.36,37800.0,40.7794,40.7936,40.7438,40.7581,37800.0
2013-01-30 14:50:00,57.35,57.4,57.35,57.38,18200.0,40.7509,40.7865,40.7509,40.7723,18200.0
2013-01-30 14:55:00,57.38,57.42,57.38,57.41,14600.0,40.7723,40.8007,40.7723,40.7936,14600.0
2013-01-30 15:00:00,57.41,57.44,57.32,57.33,43200.0,40.7936,40.8149,40.7296,40.7367,43200.0
2013-01-30 15:05:00,57.33,57.37,57.31,57.31,60200.0,40.7367,40.7652,40.7225,40.7225,60200.0
2013-01-30 15:10:00,57.32,57.33,57.26,57.28,49100.0,40.7296,40.7367,40.687,40.7012,49100.0
2013-01-30 15:15:00,57.27,57.3,57.25,57.3,31300.0,40.6941,40.7154,40.6799,40.7154,31300.0
2013-01-30 15:20:00,57.3,57.3,57.22,57.23,25700.0,40.7154,40.7154,40.6586,40.6657,25700.0
2013-01-30 15:25:00,57.24,57.26,57.21,57.23,26100.0,40.6728,40.687,40.6515,40.6657,26100.0
2013-01-30 15:30:00,57.23,57.26,57.19,57.23,37900.0,40.6657,40.687,40.6373,40.6657,37900.0
2013-01-30 15:35:00,57.23,57.23,57.19,57.22,24500.0,40.6657,40.6657,40.6373,40.6586,24500.0
2013-01-30 15:40:00,57.23,57.25,57.19,57.19,45600.0,40.6657,40.6799,40.6373,40.6373,45600.0
2013-01-30 15:45:00,57.19,57.25,57.18,57.22,47600.0,40.6373,40.6799,40.6301,40.6586,47600.0
2013-01-30 15:50:00,57.22,57.22,57.14,57.15,69400.0,40.6586,40.6586,40.6017,40.6088,69400.0
2013-01-30 15:55:00,57.16,57.23,57.14,57.22,102600.0,40.6159,40.6657,40.6017,40.6586,102600.0
2013-01-31 09:30:00,57.14,57.66,57.13,57.16,92800.0,40.6017,40.9712,40.5946,40.6159,92800.0
2013-01-31 09:35:00,57.15,57.17,57.07,57.12,38000.0,40.6088,40.623,40.552,40.5875,38000.0
2013-01-31 09:40:00,57.11,57.29,57.09,57.25,99400.0,40.5804,40.7083,40.5662,40.6799,99400.0
2013-01-31 09:45:00,57.25,57.42,57.23,57.3,36100.0,40.6799,40.8007,40.6657,40.7154,36100.0
2013-01-31 09:50:00,57.3,57.41,57.29,57.41,27600.0,40.7154,40.7936,40.7083,40.7936,27600.0
2013-01-31 09:55:00,57.4,57.42,57.28,57.35,20600.0,40.7865,40.8007,40.7012,40.7509,20600.0
2013-01-31 10:00:00,57.36,57.36,57.27,57.3,33600.0,40.7581,40.7581,40.6941,40.7154,33600.0
2013-01-31 10:05:00,57.29,57.45,57.29,57.45,23300.0,40.7083,40.822,40.7083,40.822,23300.0
2013-01-31 10:10:00,57.44,57.54,57.43,57.5,46700.0,40.8149,40.886,40.8078,40.8575,46700.0
2013-01-31 10:15:00,57.5,57.53,57.4,57.48,37600.0,40.8575,40.8788,40.7865,40.8433,37600.0
2013-01-31 10:20:00,57.47,57.47,57.39,57.41,37200.0,40.8362,40.8362,40.7794,40.7936,37200.0
2013-01-31 10:25:00,57.41,57.42,57.22,57.26,36500.0,40.7936,40.8007,40.6586,40.687,36500.0
2013-01-31 10:30:00,57.26,57.27,57.15,57.2,101400.0,40.687,40.6941,40.6088,40.6444,101400.0
2013-01-31 10:35:00,57.2,57.22,57.15,57.16,47900.0,40.6444,40.6586,40.6088,40.6159,47900.0
2013-01-31 10:40:00,57.15,57.19,57.08,57.13,50100.0,40.6088,40.6373,40.5591,40.5946,50100.0
2013-01-31 10:45:00,57.14,57.19,57.13,57.17,40700.0,40.6017,40.6373,40.5946,40.623,40700.0
2013-01-31 10:50:00,57.18,57.19,57.12,57.18,37900.0,40.6301,40.6373,40.5875,40.6301,37900.0
2013-01-31 10:55:00,57.18,57.22,57.07,57.07,32200.0,40.6301,40.6586,40.552,40.552,32200.0
2013-01-31 11:00:00,57.07,57.07,56.98,56.99,40200.0,40.552,40.552,40.488,40.4951,40200.0
2013-01-31 11:05:00,57.0,57.0,56.92,56.92,35600.0,40.5022,40.5022,40.4454,40.4454,35600.0
2013-01-31 11:10:00,56.93,56.95,56.9,56.94,72500.0,40.4525,40.4667,40.4312,40.4596,72500.0
2013-01-31 11:15:00,56.93,56.93,56.82,56.82,56400.0,40.4525,40.4525,40.3743,40.3743,56400.0
2013-01-31 11:20:00,56.82,56.82,56.81,56.81,38400.0,40.3743,40.3743,40.3672,40.3672,38400.0
2013-01-31 11:25:00,56.81,56.93,56.8,56.88,110800.0,40.3672,40.4525,40.3601,40.417,110800.0
2013-01-31 11:30:00,56.88,56.88,56.8,56.8,26800.0,40.417,40.417,40.3601,40.3601,26800.0
2013-01-31 11:35:00,56.81,56.85,56.78,56.85,40300.0,40.3672,40.3957,40.3459,40.3957,40300.0
2013-01-31 11:40:00,56.85,56.89,56.78,56.84,62700.0,40.3957,40.4241,40.3459,40.3886,62700.0
2013-01-31 11:45:00,56.84,56.92,56.83,56.91,31300.0,40.3886,40.4454,40.3815,40.4383,31300.0
2013-01-31 11:50:00,56.92,56.96,56.89,56.9,57200.0,40.4454,40.4738,40.4241,40.4312,57200.0
2013-01-31 11:55:00,56.9,56.92,56.87,56.88,13900.0,40.4312,40.4454,40.4099,40.417,13900.0
2013-01-31 12:00:00,56.89,56.89,56.86,56.87,23900.0,40.4241,40.4241,40.4028,40.4099,23900.0
2013-01-31 12:05:00,56.86,56.89,56.86,56.87,23700.0,40.4028,40.4241,40.4028,40.4099,23700.0
2013-01-31 12:10:00,56.87,56.89,56.86,56.89,25600.0,40.4099,40.4241,40.4028,40.4241,25600.0
2013-01-31 12:15:00,56.89,56.9,56.88,56.89,36000.0,40.4241,40.4312,40.417,40.4241,36000.0
2013-01-31 12:20:00,56.89,56.89,56.87,56.88,22200.0,40.4241,40.4241,40.4099,40.417,22200.0
2013-01-31 12:25:00,56.87,56.89,56.87,56.89,22100.0,40.4099,40.4241,40.4099,40.4241,22100.0
2013-01-31 12:30:00,56.89,56.89,56.86,56.89,36000.0,40.4241,40.4241,40.4028,40.4241,36000.0
2013-01-31 12:35:00,56.89,56.96,56.88,56.96,22700.0,40.4241,40.4738,40.417,40.4738,22700.0
2013-01-31 12:40:00,56.97,57.03,56.96,57.01,23600.0,40.4809,40.5236,40.4738,40.5094,23600.0
2013-01-31 12:45:00,57.01,57.12,56.99,57.07,25900.0,40.5094,40.5875,40.4951,40.552,25900.0
2013-01-31 12:50:00,57.07,57.09,57.05,57.08,30500.0,40.552,40.5662,40.5378,40.5591,30500.0
2013-01-31 12:55:00,57.07,57.12,57.04,57.12,18900.0,40.552,40.5875,40.5307,40.5875,18900.0
2013-01-31 13:00:00,57.11,57.12,57.09,57.09,23200.0,40.5804,40.5875,40.5662,40.5662,23200.0
2013-01-31 13:05:00,57.09,57.11,57.08,57.1,28600.0,40.5662,40.5804,40.5591,40.5733,28600.0
2013-01-31 13:10:00,57.1,57.11,57.09,57.09,21000.0,40.5733,40.5804,40.5662,40.5662,21000.0
2013-01-31 13:15:00,57.1,57.13,57.09,57.13,18000.0,40.5733,40.5946,40.5662,40.5946,18000.0
2013-01-31 13:20:00,57.12,57.21,57.11,57.14,189900.0,40.5875,40.6515,40.5804,40.6017,189900.0
2013-01-31 13:25:00,57.13,57.22,57.12,57.16,44400.0,40.5946,40.6586,40.5875,40.6159,44400.0
2013-01-31 13:30:00,57.17,57.22,57.16,57.21,22500.0,40.623,40.6586,40.6159,40.6515,22500.0
2013-01-31 13:35:00,57.21,57.33,57.21,57.32,34600.0,40.6515,40.7367,40.6515,40.7296,34600.0
2013-01-31 13:40:00,57.32,57.38,57.32,57.36,24600.0,40.7296,40.7723,40.7296,40.7581,24600.0
2013-01-31 13:45:00,57.36,57.39,57.36,57.38,16400.0,40.7581,40.7794,40.7581,40.7723,16400.0
2013-01-31 13:50:00,57.37,57.42,57.34,57.4,29200.0,40.7652,40.8007,40.7438,40.7865,29200.0
2013-01-31 13:55:00,57.4,57.43,57.39,57.42,21800.0,40.7865,40.8078,40.7794,40.8007,21800.0
2013-01-31 14:00:00,57.42,57.42,57.31,57.31,18400.0,40.8007,40.8007,40.7225,40.7225,18400.0
2013-01-31 14:05:00,57.31,57.31,57.26,57.28,85000.0,40.7225,40.7225,40.687,40.7012,85000.0
2013-01-31 14:10:00,57.27,57.3,57.25,57.3,30300.0,40.6941,40.7154,40.6799,40.7154,30300.0
2013-01-31 14:15:00,57.3,57.33,57.3,57.32,8000.0,40.7154,40.7367,40.7154,40.7296,8000.0
2013-01-31 14:20:00,57.32,57.35,57.32,57.34,15500.0,40.7296,40.7509,40.7296,40.7438,15500.0
2013-01-31 14:25:00,57.34,57.38,57.33,57.36,20200.0,40.7438,40.7723,40.7367,40.7581,20200.0
2013-01-31 14:30:00,57.37,57.41,57.36,57.4,22800.0,40.7652,40.7936,40.7581,40.7865,22800.0
2013-01-31 14:35:00,57.41,57.41,57.39,57.41,19300.0,40.7936,40.7936,40.7794,40.7936,19300.0
2013-01-31 14:40:00,57.41,57.44,57.39,57.41,20300.0,40.7936,40.8149,40.7794,40.7936,20300.0
2013-01-31 14:45:00,57.4,57.43,57.38,57.42,21800.0,40.7865,40.8078,40.7723,40.8007,21800.0
2013-01-31 14:50:00,57.41,57.43,57.4,57.43,35500.0,40.7936,40.8078,40.7865,40.8078,35500.0
2013-01-31 14:55:00,57.43,57.44,57.39,57.39,22800.0,40.8078,40.8149,40.7794,40.7794,22800.0
2013-01-31 15:00:00,57.39,57.4,57.3,57.32,39300.0,40.7794,40.7865,40.7154,40.7296,39300.0
2013-01-31 15:05:00,57.31,57.32,57.28,57.31,31900.0,40.7225,40.7296,40.7012,40.7225,31900.0
2013-01-31 15:10:00,57.31,57.34,57.28,57.29,40100.0,40.7225,40.7438,40.7012,40.7083,40100.0
2013-01-31 15:15:00,57.29,57.4,57.29,57.39,26300.0,40.7083,40.7865,40.7083,40.7794,26300.0
2013-01-31 15:20:00,57.4,57.4,57.32,57.33,77900.0,40.7865,40.7865,40.7296,40.7367,77900.0
2013-01-31 15:25:00,57.33,57.38,57.32,57.35,50600.0,40.7367,40.7723,40.7296,40.7509,50600.0
2013-01-31 15:30:00,57.35,57.39,57.31,57.39,48000.0,40.7509,40.7794,40.7225,40.7794,48000.0
2013-01-31 15:35:00,57.38,57.4,57.35,57.36,40900.0,40.7723,40.7865,40.7509,40.7581,40900.0
2013-01-31 15:40:00,57.35,57.37,57.27,57.27,131100.0,40.7509,40.7652,40.6941,40.6941,131100.0
2013-01-31 15:45:00,57.26,57.27,57.21,57.22,132100.0,40.687,40.6941,40.6515,40.6586,132100.0
2013-01-31 15:50:00,57.21,57.36,57.19,57.33,114000.0,40.6515,40.7581,40.6373,40.7367,114000.0
2013-01-31 15:55:00,57.33,57.39,57.27,57.3,393800.0,40.7367,40.7794,40.6941,40.7154,393800.0
2013-02-01 09:30:00,57.65,57.71,57.58,57.69,67700.0,40.9641,41.0067,40.9144,40.9925,67700.0
2013-02-01 09:35:00,57.7,57.79,57.68,57.72,32100.0,40.9996,41.0636,40.9854,41.0139,32100.0
2013-02-01 09:40:00,57.71,57.79,57.71,57.77,26600.0,41.0067,41.0636,41.0067,41.0494,26600.0
2013-02-01 09:45:00,57.76,57.77,57.68,57.69,25400.0,41.0423,41.0494,40.9854,40.9925,25400.0
2013-02-01 09:50:00,57.68,57.69,57.6,57.68,35500.0,40.9854,40.9925,40.9286,40.9854,35500.0
2013-02-01 09:55:00,57.67,57.71,57.53,57.58,45400.0,40.9783,41.0067,40.8788,40.9144,45400.0
2013-02-01 10:00:00,57.59,57.85,57.59,57.74,40300.0,40.9215,41.1062,40.9215,41.0281,40300.0
2013-02-01 10:05:00,57.74,57.9,57.73,57.88,58200.0,41.0281,41.1418,41.021,41.1275,58200.0
2013-02-01 10:10:00,57.88,57.94,57.83,57.94,49300.0,41.1275,41.1702,41.092,41.1702,49300.0
2013-02-01 10:15:00,57.94,57.96,57.91,57.94,13800.0,41.1702,41.1844,41.1489,41.1702,13800.0
2013-02-01 10:20:00,57.94,57.99,57.93,57.93,34900.0,41.1702,41.2057,41.1631,41.1631,34900.0
2013-02-01 10:25:00,57.92,57.95,57.81,57.82,20800.0,41.156,41.1773,41.0778,41.0849,20800.0
2013-02-01 10:30:00,57.82,57.85,57.82,57.85,17300.0,41.0849,41.1062,41.0849,41.1062,17300.0
2013-02-01 10:35:00,57.86,57.88,57.85,57.87,55000.0,41.1133,41.1275,41.1062,41.1204,55000.0
2013-02-01 10:40:00,57.87,57.92,57.87,57.92,13900.0,41.1204,41.156,41.1204,41.156,13900.0
2013-02-01 10:45:00,57.92,57.96,57.91,57.95,34500.0,41.156,41.1844,41.1489,41.1773,34500.0
2013-02-01 10:50:00,57.95,57.97,57.89,57.89,23500.0,41.1773,41.1915,41.1347,41.1347,23500.0
2013-02-01 10:55:00,57.9,57.97,57.9,57.95,20200.0,41.1418,41.1915,41.1418,41.1773,20200.0
2013-02-01 11:00:00,57.95,57.98,57.95,57.96,15200.0,41.1773,41.1986,41.1773,41.1844,15200.0
2013-02-01 11:05:00,57.97,57.99,57.9,57.9,25700.0,41.1915,41.2057,41.1418,41.1418,25700.0
2013-02-01 11:10:00,57.89,57.92,57.89,57.92,9700.0,41.1347,41.156,41.1347,41.156,9700.0
2013-02-01 11:15:00,57.93,57.96,57.91,57.95,18800.0,41.1631,41.1844,41.1489,41.1773,18800.0
2013-02-01 11:20:00,57.95,57.98,57.94,57.95,26100.0,41.1773,41.1986,41.1702,41.1773,26100.0
2013-02-01 11:25:00,57.95,57.96,57.94,57.96,34300.0,41.1773,41.1844,41.1702,41.1844,34300.0
2013-02-01 11:30:00,57.96,57.98,57.94,57.97,39100.0,41.1844,41.1986,41.1702,41.1915,39100.0
2013-02-01 11:35:00,57.97,58.0,57.97,57.99,33800.0,41.1915,41.2128,41.1915,41.2057,33800.0
2013-02-01 11:40:00,57.99,58.04,57.98,57.98,58200.0,41.2057,41.2412,41.1986,41.1986,58200.0
2013-02-01 11:45:00,57.99,58.01,57.98,57.99,22400.0,41.2057,41.2199,41.1986,41.2057,22400.0
2013-02-01 11:50:00,57.99,58.01,57.97,58.01,83800.0,41.2057,41.2199,41.1915,41.2199,83800.0
2013-02-01 11:55:00,58.01,58.01,57.98,58.0,40400.0,41.2199,41.2199,41.1986,41.2128,40400.0
2013-02-01 12:00:00,58.0,58.0,57.97,57.98,35000.0,41.2128,41.2128,41.1915,41.1986,35000.0
2013-02-01 12:05:00,58.0,58.02,57.99,58.02,15800.0,41.2128,41.227,41.2057,41.227,15800.0
2013-02-01 12:10:00,58.02,58.04,58.02,58.04,17000.0,41.227,41.2412,41.227,41.2412,17000.0
2013-02-01 12:15:00,58.04,58.05,58.01,58.02,21100.0,41.2412,41.2483,41.2199,41.227,21100.0
2013-02-01 12:20:00,58.02,58.03,57.99,57.99,49800.0,41.227,41.2341,41.2057,41.2057,49800.0
2013-02-01 12:25:00,57.99,58.02,57.95,57.97,32900.0,41.2057,41.227,41.1773,41.1915,32900.0
2013-02-01 12:30:00,57.97,58.0,57.96,58.0,27600.0,41.1915,41.2128,41.1844,41.2128,27600.0
2013-02-01 12:35:00,58.0,58.0,57.9,57.9,27600.0,41.2128,41.2128,41.1418,41.1418,27600.0
2013-02-01 12:40:00,57.9,57.91,57.89,57.91,10900.0,41.1418,41.1489,41.1347,41.1489,10900.0
2013-02-01 12:45:00,57.91,57.92,57.9,57.92,28500.0,41.1489,41.156,41.1418,41.156,28500.0
2013-02-01 12:50:00,57.92,57.95,57.91,57.95,17900.0,41.156,41.1773,41.1489,41.1773,17900.0
2013-02-01 12:55:00,57.95,57.98,57.93,57.97,19700.0,41.1773,41.1986,41.1631,41.1915,19700.0
2013-02-01 13:00:00,57.97,57.98,57.96,57.97,28500.0,41.1915,41.1986,41.1844,41.1915,28500.0
2013-02-01 13:05:00,57.97,58.03,57.97,58.02,29000.0,41.1915,41.2341,41.1915,41.227,29000.0
2013-02-01 13:10:00,58.03,58.1,58.02,58.09,30900.0,41.2341,41.2839,41.227,41.2768,30900.0
2013-02-01 13:15:00,58.09,58.14,58.09,58.13,51100.0,41.2768,41.3123,41.2768,41.3052,51100.0
2013-02-01 13:20:00,58.14,58.19,58.11,58.18,81500.0,41.3123,41.3478,41.291,41.3407,81500.0
2013-02-01 13:25:00,58.18,58.19,58.17,58.18,59300.0,41.3407,41.3478,41.3336,41.3407,59300.0
2013-02-01 13:30:00,58.18,58.2,58.16,58.18,58600.0,41.3407,41.3549,41.3265,41.3407,58600.0
2013-02-01 13:35:00,58.18,58.2,58.17,58.19,29300.0,41.3407,41.3549,41.3336,41.3478,29300.0
2013-02-01 13:40:00,58.19,58.3,58.19,58.27,83100.0,41.3478,41.426,41.3478,41.4047,83100.0
2013-02-01 13:45:00,58.27,58.28,58.21,58.22,33600.0,41.4047,41.4118,41.362,41.3691,33600.0
2013-02-01 13:50:00,58.23,58.25,58.21,58.22,20000.0,41.3762,41.3905,41.362,41.3691,20000.0
2013-02-01 13:55:00,58.21,58.25,58.2,58.21,29900.0,41.362,41.3905,41.3549,41.362,29900.0
2013-02-01 14:00:00,58.21,58.24,58.17,58.22,54200.0,41.362,41.3833,41.3336,41.3691,54200.0
2013-02-01 14:05:00,58.22,58.23,58.19,58.22,32300.0,41.3691,41.3762,41.3478,41.3691,32300.0
2013-02-01 14:10:00,58.22,58.23,58.19,58.2,14500.0,41.3691,41.3762,41.3478,41.3549,14500.0
2013-02-01 14:15:00,58.2,58.2,58.16,58.2,24000.0,41.3549,41.3549,41.3265,41.3549,24000.0
2013-02-01 14:20:00,58.19,58.22,58.18,58.22,37900.0,41.3478,41.3691,41.3407,41.3691,37900.0
2013-02-01 14:25:00,58.21,58.25,58.21,58.23,27000.0,41.362,41.3905,41.362,41.3762,27000.0
2013-02-01 14:30:00,58.23,58.24,58.22,58.22,23000.0,41.3762,41.3833,41.3691,41.3691,23000.0
2013-02-01 14:35:00,58.23,58.26,58.2,58.2,68700.0,41.3762,41.3976,41.3549,41.3549,68700.0
2013-02-01 14:40:00,58.2,58.23,58.2,58.21,33200.0,41.3549,41.3762,41.3549,41.362,33200.0
2013-02-01 14:45:00,58.2,58.21,58.15,58.19,59500.0,41.3549,41.362,41.3194,41.3478,59500.0
2013-02-01 14:50:00,58.19,58.19,58.15,58.19,43800.0,41.3478,41.3478,41.3194,41.3478,43800.0
2013-02-01 14:55:00,58.19,58.19,58.07,58.08,34000.0,41.3478,41.3478,41.2626,41.2697,34000.0
2013-02-01 15:00:00,58.09,58.12,58.09,58.1,20400.0,41.2768,41.2981,41.2768,41.2839,20400.0
2013-02-01 15:05:00,58.09,58.1,58.07,58.09,20400.0,41.2768,41.2839,41.2626,41.2768,20400.0
2013-02-01 15:10:00,58.09,58.13,58.08,58.12,26100.0,41.2768,41.3052,41.2697,41.2981,26100.0
2013-02-01 15:15:00,58.12,58.12,58.07,58.08,29600.0,41.2981,41.2981,41.2626,41.2697,29600.0
2013-02-01 15:20:00,58.07,58.1,58.06,58.06,32200.0,41.2626,41.2839,41.2554,41.2554,32200.0
2013-02-01 15:25:00,58.06,58.07,58.03,58.06,33100.0,41.2554,41.2626,41.2341,41.2554,33100.0
2013-02-01 15:30:00,58.06,58.12,58.04,58.1,65800.0,41.2554,41.2981,41.2412,41.2839,65800.0
2013-02-01 15:35:00,58.09,58.11,58.04,58.05,99000.0,41.2768,41.291,41.2412,41.2483,99000.0
2013-02-01 15:40:00,58.04,58.11,58.04,58.08,44700.0,41.2412,41.291,41.2412,41.2697,44700.0
2013-02-01 15:45:00,58.09,58.15,58.09,58.14,44500.0,41.2768,41.3194,41.2768,41.3123,44500.0
2013-02-01 15:50:00,58.15,58.15,58.08,58.11,63000.0,41.3194,41.3194,41.2697,41.291,63000.0
2013-02-01 15:55:00,58.1,58.11,58.04,58.09,99100.0,41.2839,41.291,41.2412,41.2768,99100.0
2013-02-04 09:30:00,57.86,57.98,57.67,57.69,90100.0,41.1133,41.1986,40.9783,40.9925,90100.0
2013-02-04 09:35:00,57.68,57.71,57.64,57.69,47800.0,40.9854,41.0067,40.957,40.9925,47800.0
2013-02-04 09:40:00,57.69,57.73,57.54,57.62,45600.0,40.9925,41.021,40.886,40.9428,45600.0
2013-02-04 09:45:00,57.63,57.69,57.53,57.59,47500.0,40.9499,40.9925,40.8788,40.9215,47500.0
2013-02-04 09:50:00,57.59,57.77,57.57,57.77,34700.0,40.9215,41.0494,40.9073,41.0494,34700.0
2013-02-04 09:55:00,57.77,57.88,57.75,57.86,30000.0,41.0494,41.1275,41.0352,41.1133,30000.0
2013-02-04 10:00:00,57.85,57.97,57.83,57.86,38700.0,41.1062,41.1915,41.092,41.1133,38700.0
2013-02-04 10:05:00,57.86,57.93,57.83,57.83,55500.0,41.1133,41.1631,41.092,41.092,55500.0
2013-02-04 10:10:00,57.83,57.92,57.78,57.83,103400.0,41.092,41.156,41.0565,41.092,103400.0
2013-02-04 10:15:00,57.83,57.85,57.75,57.78,37700.0,41.092,41.1062,41.0352,41.0565,37700.0
2013-02-04 10:20:00,57.77,57.78,57.67,57.69,62000.0,41.0494,41.0565,40.9783,40.9925,62000.0
2013-02-04 10:25:00,57.69,57.71,57.67,57.7,37500.0,40.9925,41.0067,40.9783,40.9996,37500.0
2013-02-04 10:30:00,57.69,57.77,57.68,57.68,60600.0,40.9925,41.0494,40.9854,40.9854,60600.0
2013-02-04 10:35:00,57.68,57.7,57.62,57.62,40700.0,40.9854,40.9996,40.9428,40.9428,40700.0
2013-02-04 10:40:00,57.63,57.67,57.59,57.61,33900.0,40.9499,40.9783,40.9215,40.9357,33900.0
2013-02-04 10:45:00,57.61,57.68,57.59,57.61,47500.0,40.9357,40.9854,40.9215,40.9357,47500.0
2013-02-04 10:50:00,57.61,57.62,57.54,57.57,27900.0,40.9357,40.9428,40.886,40.9073,27900.0
2013-02-04 10:55:00,57.57,57.61,57.55,57.56,41000.0,40.9073,40.9357,40.8931,40.9002,41000.0
2013-02-04 11:00:00,57.57,57.61,57.53,57.61,43700.0,40.9073,40.9357,40.8788,40.9357,43700.0
2013-02-04 11:05:00,57.61,57.61,57.58,57.61,25200.0,40.9357,40.9357,40.9144,40.9357,25200.0
2013-02-04 11:10:00,57.6,57.73,57.58,57.7,66700.0,40.9286,41.021,40.9144,40.9996,66700.0
2013-02-04 11:15:00,57.71,57.71,57.61,57.62,18300.0,41.0067,41.0067,40.9357,40.9428,18300.0
2013-02-04 11:20:00,57.62,57.65,57.6,57.61,13200.0,40.9428,40.9641,40.9286,40.9357,13200.0
2013-02-04 11:25:00,57.62,57.63,57.54,57.56,21300.0,40.9428,40.9499,40.886,40.9002,21300.0
2013-02-04 11:30:00,57.55,57.68,57.51,57.62,38500.0,40.8931,40.9854,40.8646,40.9428,38500.0
2013-02-04 11:35:00,57.62,57.66,57.57,57.57,12500.0,40.9428,40.9712,40.9073,40.9073,12500.0
2013-02-04 11:40:00,57.57,57.59,57.47,57.48,46800.0,40.9073,40.9215,40.8362,40.8433,46800.0
2013-02-04 11:45:00,57.46,57.54,57.46,57.53,22300.0,40.8291,40.886,40.8291,40.8788,22300.0
2013-02-04 11:50:00,57.54,57.54,57.4,57.4,49700.0,40.886,40.886,40.7865,40.7865,49700.0
2013-02-04 11:55:00,57.39,57.44,57.39,57.43,28400.0,40.7794,40.8149,40.7794,40.8078,28400.0
2013-02-04 12:00:00,57.44,57.5,57.43,57.49,31400.0,40.8149,40.8575,40.8078,40.8504,31400.0
2013-02-04 12:05:00,57.48,57.48,57.35,57.38,44100.0,40.8433,40.8433,40.7509,40.7723,44100.0
2013-02-04 12:10:00,57.39,57.4,57.31,57.37,26000.0,40.7794,40.7865,40.7225,40.7652,26000.0
2013-02-04 12:15:00,57.37,57.4,57.34,57.35,32300.0,40.7652,40.7865,40.7438,40.7509,32300.0
2013-02-04 12:20:00,57.35,57.4,57.33,57.38,29300.0,40.7509,40.7865,40.7367,40.7723,29300.0
2013-02-04 12:25:00,57.39,57.46,57.39,57.45,22900.0,40.7794,40.8291,40.7794,40.822,22900.0
2013-02-04 12:30:00,57.45,57.52,57.44,57.52,24600.0,40.822,40.8717,40.8149,40.8717,24600.0
2013-02-04 12:35:00,57.51,57.59,57.47,57.57,17200.0,40.8646,40.9215,40.8362,40.9073,17200.0
2013-02-04 12:40:00,57.59,57.66,57.56,57.61,32300.0,40.9215,40.9712,40.9002,40.9357,32300.0
2013-02-04 12:45:00,57.61,57.61,57.56,57.6,11800.0,40.9357,40.9357,40.9002,40.9286,11800.0
2013-02-04 12:50:00,57.61,57.61,57.49,57.49,10400.0,40.9357,40.9357,40.8504,40.8504,10400.0
2013-02-04 12:55:00,57.5,57.54,57.47,57.47,16600.0,40.8575,40.886,40.8362,40.8362,16600.0
2013-02-04 13:00:00,57.46,57.49,57.46,57.47,13200.0,40.8291,40.8504,40.8291,40.8362,13200.0
2013-02-04 13:05:00,57.46,57.52,57.46,57.51,16000.0,40.8291,40.8717,40.8291,40.8646,16000.0
2013-02-04 13:10:00,57.51,57.53,57.5,57.53,8800.0,40.8646,40.8788,40.8575,40.8788,8800.0
2013-02-04 13:15:00,57.52,57.54,57.48,57.51,11800.0,40.8717,40.886,40.8433,40.8646,11800.0
2013-02-04 13:20:00,57.5,57.58,57.5,57.57,15000.0,40.8575,40.9144,40.8575,40.9073,15000.0
2013-02-04 13:25:00,57.58,57.59,57.53,57.53,8800.0,40.9144,40.9215,40.8788,40.8788,8800.0
2013-02-04 13:30:00,57.53,57.53,57.46,57.48,23900.0,40.8788,40.8788,40.8291,40.8433,23900.0
2013-02-04 13:35:00,57.48,57.49,57.46,57.48,11800.0,40.8433,40.8504,40.8291,40.8433,11800.0
2013-02-04 13:40:00,57.48,57.54,57.48,57.5,13000.0,40.8433,40.886,40.8433,40.8575,13000.0
2013-02-04 13:45:00,57.5,57.51,57.4,57.4,29700.0,40.8575,40.8646,40.7865,40.7865,29700.0
2013-02-04 13:50:00,57.41,57.42,57.32,57.37,23200.0,40.7936,40.8007,40.7296,40.7652,23200.0
2013-02-04 13:55:00,57.36,57.48,57.36,57.46,47800.0,40.7581,40.8433,40.7581,40.8291,47800.0
2013-02-04 14:00:00,57.47,57.59,57.44,57.58,31300.0,40.8362,40.9215,40.8149,40.9144,31300.0
2013-02-04 14:05:00,57.58,57.6,57.54,57.57,22800.0,40.9144,40.9286,40.886,40.9073,22800.0
2013-02-04 14:10:00,57.57,57.59,57.54,57.54,19000.0,40.9073,40.9215,40.886,40.886,19000.0
2013-02-04 14:15:00,57.54,57.55,57.49,57.5,22900.0,40.886,40.8931,40.8504,40.8575,22900.0
2013-02-04 14:20:00,57.5,57.56,57.5,57.52,24600.0,40.8575,40.9002,40.8575,40.8717,24600.0
2013-02-04 14:25:00,57.52,57.54,57.49,57.53,51600.0,40.8717,40.886,40.8504,40.8788,51600.0
2013-02-04 14:30:00,57.52,57.55,57.5,57.54,36900.0,40.8717,40.8931,40.8575,40.886,36900.0
2013-02-04 14:35:00,57.55,57.58,57.51,57.58,59700.0,40.8931,40.9144,40.8646,40.9144,59700.0
2013-02-04 14:40:00,57.58,57.65,57.57,57.64,20300.0,40.9144,40.9641,40.9073,40.957,20300.0
2013-02-04 14:45:00,57.64,57.68,57.61,57.62,56600.0,40.957,40.9854,40.9357,40.9428,56600.0
2013-02-04 14:50:00,57.62,57.63,57.51,57.55,48800.0,40.9428,40.9499,40.8646,40.8931,48800.0
2013-02-04 14:55:00,57.54,57.63,57.53,57.62,37400.0,40.886,40.9499,40.8788,40.9428,37400.0
2013-02-04 15:00:00,57.62,57.62,57.48,57.55,47700.0,40.9428,40.9428,40.8433,40.8931,47700.0
2013-02-04 15:05:00,57.55,57.57,57.49,57.49,25200.0,40.8931,40.9073,40.8504,40.8504,25200.0
2013-02-04 15:10:00,57.5,57.54,57.47,57.51,41100.0,40.8575,40.886,40.8362,40.8646,41100.0
2013-02-04 15:15:00,57.51,57.53,57.49,57.53,40100.0,40.8646,40.8788,40.8504,40.8788,40100.0
2013-02-04 15:20:00,57.52,57.58,57.52,57.56,74400.0,40.8717,40.9144,40.8717,40.9002,74400.0
2013-02-04 15:25:00,57.55,57.64,57.55,57.58,92000.0,40.8931,40.957,40.8931,40.9144,92000.0
2013-02-04 15:30:00,57.58,57.64,57.56,57.59,66000.0,40.9144,40.957,40.9002,40.9215,66000.0
2013-02-04 15:35:00,57.59,57.59,57.54,57.55,63500.0,40.9215,40.9215,40.886,40.8931,63500.0
2013-02-04 15:40:00,57.56,57.56,57.51,57.52,86700.0,40.9002,40.9002,40.8646,40.8717,86700.0
2013-02-04 15:45:00,57.51,57.53,57.47,57.51,92700.0,40.8646,40.8788,40.8362,40.8646,92700.0
2013-02-04 15:50:00,57.49,57.5,57.38,57.44,111500.0,40.8504,40.8575,40.7723,40.8149,111500.0
2013-02-04 15:55:00,57.44,57.48,57.39,57.48,155100.0,40.8149,40.8433,40.7794,40.8433,155100.0
2013-02-05 09:30:00,56.98,57.57,56.3,56.79,236400.0,40.488,40.9073,40.0049,40.353,236400.0
2013-02-05 09:35:00,56.77,57.27,56.6,56.65,76600.0,40.3388,40.6941,40.218,40.2535,76600.0
2013-02-05 09:40:00,56.6,57.07,56.6,56.92,77900.0,40.218,40.552,40.218,40.4454,77900.0
2013-02-05 09:45:00,56.94,57.07,56.92,57.0,55400.0,40.4596,40.552,40.4454,40.5022,55400.0
2013-02-05 09:50:00,57.01,57.23,57.0,57.11,87000.0,40.5094,40.6657,40.5022,40.5804,87000.0
2013-02-05 09:55:00,57.13,57.13,56.65,56.75,244300.0,40.5946,40.5946,40.2535,40.3246,244300.0
2013-02-05 10:00:00,56.74,56.8,56.56,56.8,89500.0,40.3175,40.3601,40.1896,40.3601,89500.0
2013-02-05 10:05:00,56.79,56.85,56.7,56.71,96100.0,40.353,40.3957,40.2891,40.2962,96100.0
2013-02-05 10:10:00,56.72,56.76,56.49,56.49,87800.0,40.3033,40.3317,40.1399,40.1399,87800.0
2013-02-05 10:15:00,56.49,56.55,56.21,56.41,106300.0,40.1399,40.1825,39.9409,40.083,106300.0
2013-02-05 10:20:00,56.42,56.55,56.38,56.42,85800.0,40.0901,40.1825,40.0617,40.0901,85800.0
2013-02-05 10:25:00,56.41,56.5,56.22,56.23,83000.0,40.083,40.147,39.948,39.9551,83000.0
2013-02-05 10:30:00,56.24,56.54,56.24,56.4,129400.0,39.9622,40.1754,39.9622,40.0759,129400.0
2013-02-05 10:35:00,56.41,56.44,56.36,56.42,90700.0,40.083,40.1043,40.0475,40.0901,90700.0
2013-02-05 10:40:00,56.43,56.57,56.32,56.4,184700.0,40.0972,40.1967,40.0191,40.0759,184700.0
2013-02-05 10:45:00,56.42,56.45,56.38,56.4,84400.0,40.0901,40.1114,40.0617,40.0759,84400.0
2013-02-05 10:50:00,56.4,56.44,56.33,56.37,51700.0,40.0759,40.1043,40.0262,40.0546,51700.0
2013-02-05 10:55:00,56.38,56.46,56.29,56.29,48500.0,40.0617,40.1185,39.9977,39.9977,48500.0
2013-02-05 11:00:00,56.3,56.55,56.3,56.55,33600.0,40.0049,40.1825,40.0049,40.1825,33600.0
2013-02-05 11:05:00,56.55,56.63,56.47,56.56,51600.0,40.1825,40.2393,40.1256,40.1896,51600.0
2013-02-05 11:10:00,56.56,56.63,56.55,56.61,27700.0,40.1896,40.2393,40.1825,40.2251,27700.0
2013-02-05 11:15:00,56.61,56.63,56.54,56.54,28300.0,40.2251,40.2393,40.1754,40.1754,28300.0
2013-02-05 11:20:00,56.54,56.57,56.47,56.51,49500.0,40.1754,40.1967,40.1256,40.1541,49500.0
2013-02-05 11:25:00,56.52,56.57,56.49,56.57,24900.0,40.1612,40.1967,40.1399,40.1967,24900.0
2013-02-05 11:30:00,56.57,56.59,56.53,56.57,41600.0,40.1967,40.2109,40.1683,40.1967,41600.0
2013-02-05 11:35:00,56.58,56.64,56.58,56.64,45700.0,40.2038,40.2464,40.2038,40.2464,45700.0
2013-02-05 11:40:00,56.64,56.68,56.62,56.62,40600.0,40.2464,40.2749,40.2322,40.2322,40600.0
2013-02-05 11:45:00,56.63,56.7,56.63,56.65,42900.0,40.2393,40.2891,40.2393,40.2535,42900.0
2013-02-05 11:50:00,56.64,56.76,56.6,56.69,36600.0,40.2464,40.3317,40.218,40.282,36600.0
2013-02-05 11:55:00,56.69,56.73,56.68,56.68,16900.0,40.282,40.3104,40.2749,40.2749,16900.0
2013-02-05 12:00:00,56.68,56.7,56.67,56.7,23300.0,40.2749,40.2891,40.2678,40.2891,23300.0
2013-02-05 12:05:00,56.7,56.72,56.61,56.62,62700.0,40.2891,40.3033,40.2251,40.2322,62700.0
2013-02-05 12:10:00,56.62,56.68,56.61,56.66,23500.0,40.2322,40.2749,40.2251,40.2607,23500.0
2013-02-05 12:15:00,56.67,56.74,56.67,56.73,23100.0,40.2678,40.3175,40.2678,40.3104,23100.0
2013-02-05 12:20:00,56.73,56.77,56.73,56.75,38800.0,40.3104,40.3388,40.3104,40.3246,38800.0
2013-02-05 12:25:00,56.75,56.75,56.6,56.61,28100.0,40.3246,40.3246,40.218,40.2251,28100.0
2013-02-05 12:30:00,56.61,56.68,56.6,56.66,14200.0,40.2251,40.2749,40.218,40.2607,14200.0
2013-02-05 12:35:00,56.66,56.7,56.62,56.7,13800.0,40.2607,40.2891,40.2322,40.2891,13800.0
2013-02-05 12:40:00,56.68,56.75,56.68,56.73,14200.0,40.2749,40.3246,40.2749,40.3104,14200.0
2013-02-05 12:45:00,56.74,56.76,56.69,56.71,19900.0,40.3175,40.3317,40.282,40.2962,19900.0
2013-02-05 12:50:00,56.71,56.71,56.64,56.64,27200.0,40.2962,40.2962,40.2464,40.2464,27200.0
2013-02-05 12:55:00,56.63,56.68,56.6,56.6,30000.0,40.2393,40.2749,40.218,40.218,30000.0
2013-02-05 13:00:00,56.61,56.66,56.6,56.63,28600.0,40.2251,40.2607,40.218,40.2393,28600.0
2013-02-05 13:05:00,56.64,56.67,56.63,56.66,21300.0,40.2464,40.2678,40.2393,40.2607,21300.0
2013-02-05 13:10:00,56.67,56.68,56.66,56.68,18400.0,40.2678,40.2749,40.2607,40.2749,18400.0
2013-02-05 13:15:00,56.68,56.76,56.68,56.72,45800.0,40.2749,40.3317,40.2749,40.3033,45800.0
2013-02-05 13:20:00,56.71,56.88,56.7,56.86,27500.0,40.2962,40.417,40.2891,40.4028,27500.0
2013-02-05 13:25:00,56.86,56.96,56.86,56.96,25000.0,40.4028,40.4738,40.4028,40.4738,25000.0
2013-02-05 13:30:00,56.95,56.95,56.92,56.94,32600.0,40.4667,40.4667,40.4454,40.4596,32600.0
2013-02-05 13:35:00,56.93,56.95,56.86,56.86,37700.0,40.4525,40.4667,40.4028,40.4028,37700.0
2013-02-05 13:40:00,56.87,56.91,56.82,56.85,30300.0,40.4099,40.4383,40.3743,40.3957,30300.0
2013-02-05 13:45:00,56.84,56.85,56.81,56.83,24300.0,40.3886,40.3957,40.3672,40.3815,24300.0
2013-02-05 13:50:00,56.85,56.87,56.83,56.83,23600.0,40.3957,40.4099,40.3815,40.3815,23600.0
2013-02-05 13:55:00,56.84,56.86,56.78,56.79,27900.0,40.3886,40.4028,40.3459,40.353,27900.0
2013-02-05 14:00:00,56.79,56.82,56.78,56.79,29200.0,40.353,40.3743,40.3459,40.353,29200.0
2013-02-05 14:05:00,56.8,56.82,56.79,56.79,29300.0,40.3601,40.3743,40.353,40.353,29300.0
2013-02-05 14:10:00,56.79,56.82,56.39,56.4,159500.0,40.353,40.3743,40.0688,40.0759,159500.0
2013-02-05 14:15:00,56.4,56.53,56.1,56.35,366500.0,40.0759,40.1683,39.8627,40.0404,366500.0
2013-02-05 14:20:00,56.36,56.55,56.32,56.53,136400.0,40.0475,40.1825,40.0191,40.1683,136400.0
2013-02-05 14:25:00,56.53,56.55,56.41,56.41,52100.0,40.1683,40.1825,40.083,40.083,52100.0
2013-02-05 14:30:00,56.41,56.66,56.41,56.65,79600.0,40.083,40.2607,40.083,40.2535,79600.0
2013-02-05 14:35:00,56.65,56.89,56.65,56.89,105200.0,40.2535,40.4241,40.2535,40.4241,105200.0
2013-02-05 14:40:00,56.89,56.98,56.84,56.96,135900.0,40.4241,40.488,40.3886,40.4738,135900.0
2013-02-05 14:45:00,56.95,57.05,56.92,57.0,55200.0,40.4667,40.5378,40.4454,40.5022,55200.0
2013-02-05 14:50:00,57.01,57.05,56.94,56.99,33000.0,40.5094,40.5378,40.4596,40.4951,33000.0
2013-02-05 14:55:00,57.0,57.0,56.94,56.96,39100.0,40.5022,40.5022,40.4596,40.4738,39100.0
2013-02-05 15:00:00,56.96,57.03,56.95,57.0,32900.0,40.4738,40.5236,40.4667,40.5022,32900.0
2013-02-05 15:05:00,57.01,57.03,56.99,57.03,60400.0,40.5094,40.5236,40.4951,40.5236,60400.0
2013-02-05 15:10:00,57.03,57.07,57.01,57.06,38000.0,40.5236,40.552,40.5094,40.5449,38000.0
2013-02-05 15:15:00,57.07,57.07,56.91,56.91,77000.0,40.552,40.552,40.4383,40.4383,77000.0
2013-02-05 15:20:00,56.91,56.96,56.84,56.87,80900.0,40.4383,40.4738,40.3886,40.4099,80900.0
2013-02-05 15:25:00,56.87,56.89,56.83,56.88,42900.0,40.4099,40.4241,40.3815,40.417,42900.0
2013-02-05 15:30:00,56.88,56.96,56.86,56.96,52900.0,40.417,40.4738,40.4028,40.4738,52900.0
2013-02-05 15:35:00,56.96,56.99,56.94,56.98,60000.0,40.4738,40.4951,40.4596,40.488,60000.0
2013-02-05 15:40:00,56.98,56.98,56.9,56.93,59300.0,40.488,40.488,40.4312,40.4525,59300.0
2013-02-05 15:45:00,56.93,56.96,56.87,56.92,82500.0,40.4525,40.4738,40.4099,40.4454,82500.0
2013-02-05 15:50:00,56.92,56.95,56.85,56.85,124400.0,40.4454,40.4667,40.3957,40.3957,124400.0
2013-02-05 15:55:00,56.86,56.94,56.83,56.92,306900.0,40.4028,40.4596,40.3815,40.4454,306900.0
2013-02-06 09:30:00,56.62,57.13,56.62,57.03,126300.0,40.2322,40.5946,40.2322,40.5236,126300.0
2013-02-06 09:35:00,57.03,57.26,56.91,57.26,47900.0,40.5236,40.687,40.4383,40.687,47900.0
2013-02-06 09:40:00,57.25,57.31,57.2,57.22,43100.0,40.6799,40.7225,40.6444,40.6586,43100.0
2013-02-06 09:45:00,57.24,57.24,56.93,56.94,100800.0,40.6728,40.6728,40.4525,40.4596,100800.0
2013-02-06 09:50:00,56.93,56.93,56.78,56.78,90800.0,40.4525,40.4525,40.3459,40.3459,90800.0
2013-02-06 09:55:00,56.78,56.91,56.77,56.87,57800.0,40.3459,40.4383,40.3388,40.4099,57800.0
2013-02-06 10:00:00,56.88,56.91,56.82,56.87,36100.0,40.417,40.4383,40.3743,40.4099,36100.0
2013-02-06 10:05:00,56.87,56.99,56.87,56.96,69800.0,40.4099,40.4951,40.4099,40.4738,69800.0
2013-02-06 10:10:00,56.95,57.07,56.95,57.07,40500.0,40.4667,40.552,40.4667,40.552,40500.0
2013-02-06 10:15:00,57.06,57.09,56.99,57.07,56000.0,40.5449,40.5662,40.4951,40.552,56000.0
2013-02-06 10:20:00,57.07,57.1,57.06,57.09,55700.0,40.552,40.5733,40.5449,40.5662,55700.0
2013-02-06 10:25:00,57.08,57.11,57.04,57.04,55000.0,40.5591,40.5804,40.5307,40.5307,55000.0
2013-02-06 10:30:00,57.05,57.1,57.0,57.0,79200.0,40.5378,40.5733,40.5022,40.5022,79200.0
2013-02-06 10:35:00,56.99,57.0,56.97,56.99,30000.0,40.4951,40.5022,40.4809,40.4951,30000.0
2013-02-06 10:40:00,56.98,57.08,56.98,57.08,43700.0,40.488,40.5591,40.488,40.5591,43700.0
2013-02-06 10:45:00,57.08,57.18,57.08,57.18,22900.0,40.5591,40.6301,40.5591,40.6301,22900.0
2013-02-06 10:50:00,57.18,57.2,57.13,57.17,42100.0,40.6301,40.6444,40.5946,40.623,42100.0
2013-02-06 10:55:00,57.18,57.21,57.15,57.2,29300.0,40.6301,40.6515,40.6088,40.6444,29300.0
2013-02-06 11:00:00,57.19,57.34,57.19,57.34,37500.0,40.6373,40.7438,40.6373,40.7438,37500.0
2013-02-06 11:05:00,57.34,57.39,57.33,57.39,36300.0,40.7438,40.7794,40.7367,40.7794,36300.0
2013-02-06 11:10:00,57.39,57.39,57.29,57.35,48200.0,40.7794,40.7794,40.7083,40.7509,48200.0
2013-02-06 11:15:00,57.35,57.4,57.34,57.4,31100.0,40.7509,40.7865,40.7438,40.7865,31100.0
2013-02-06 11:20:00,57.4,57.44,57.38,57.43,73600.0,40.7865,40.8149,40.7723,40.8078,73600.0
2013-02-06 11:25:00,57.43,57.44,57.39,57.43,83700.0,40.8078,40.8149,40.7794,40.8078,83700.0
2013-02-06 11:30:00,57.43,57.44,57.29,57.29,43700.0,40.8078,40.8149,40.7083,40.7083,43700.0
2013-02-06 11:35:00,57.29,57.29,57.19,57.2,31400.0,40.7083,40.7083,40.6373,40.6444,31400.0
2013-02-06 11:40:00,57.2,57.26,57.18,57.24,47800.0,40.6444,40.687,40.6301,40.6728,47800.0
2013-02-06 11:45:00,57.25,57.25,57.22,57.23,27100.0,40.6799,40.6799,40.6586,40.6657,27100.0
2013-02-06 11:50:00,57.23,57.3,57.23,57.25,32600.0,40.6657,40.7154,40.6657,40.6799,32600.0
2013-02-06 11:55:00,57.25,57.27,57.2,57.2,25400.0,40.6799,40.6941,40.6444,40.6444,25400.0
2013-02-06 12:00:00,57.21,57.22,57.17,57.17,33500.0,40.6515,40.6586,40.623,40.623,33500.0
2013-02-06 12:05:00,57.18,57.18,57.12,57.15,30500.0,40.6301,40.6301,40.5875,40.6088,30500.0
2013-02-06 12:10:00,57.16,57.29,57.15,57.29,19800.0,40.6159,40.7083,40.6088,40.7083,19800.0
2013-02-06 12:15:00,57.28,57.33,57.27,57.3,31300.0,40.7012,40.7367,40.6941,40.7154,31300.0
2013-02-06 12:20:00,57.3,57.33,57.29,57.32,16700.0,40.7154,40.7367,40.7083,40.7296,16700.0
2013-02-06 12:25:00,57.31,57.32,57.29,57.32,17900.0,40.7225,40.7296,40.7083,40.7296,17900.0
2013-02-06 12:30:00,57.31,57.32,57.3,57.31,15700.0,40.7225,40.7296,40.7154,40.7225,15700.0
2013-02-06 12:35:00,57.31,57.32,57.3,57.3,17000.0,40.7225,40.7296,40.7154,40.7154,17000.0
2013-02-06 12:40:00,57.29,57.32,57.28,57.3,25000.0,40.7083,40.7296,40.7012,40.7154,25000.0
2013-02-06 12:45:00,57.29,57.33,57.28,57.3,22900.0,40.7083,40.7367,40.7012,40.7154,22900.0
2013-02-06 12:50:00,57.3,57.3,57.27,57.29,16300.0,40.7154,40.7154,40.6941,40.7083,16300.0
2013-02-06 12:55:00,57.29,57.29,57.18,57.18,19900.0,40.7083,40.7083,40.6301,40.6301,19900.0
2013-02-06 13:00:00,57.19,57.2,57.14,57.15,25300.0,40.6373,40.6444,40.6017,40.6088,25300.0
2013-02-06 13:05:00,57.15,57.15,57.06,57.08,27400.0,40.6088,40.6088,40.5449,40.5591,27400.0
2013-02-06 13:10:00,57.08,57.14,57.08,57.11,26000.0,40.5591,40.6017,40.5591,40.5804,26000.0
2013-02-06 13:15:00,57.11,57.13,57.08,57.13,16800.0,40.5804,40.5946,40.5591,40.5946,16800.0
2013-02-06 13:20:00,57.13,57.15,57.04,57.04,55600.0,40.5946,40.6088,40.5307,40.5307,55600.0
2013-02-06 13:25:00,57.04,57.09,57.03,57.04,32700.0,40.5307,40.5662,40.5236,40.5307,32700.0
2013-02-06 13:30:00,57.04,57.07,57.01,57.07,37400.0,40.5307,40.552,40.5094,40.552,37400.0
2013-02-06 13:35:00,57.07,57.12,57.06,57.12,28300.0,40.552,40.5875,40.5449,40.5875,28300.0
2013-02-06 13:40:00,57.13,57.16,57.11,57.14,27700.0,40.5946,40.6159,40.5804,40.6017,27700.0
2013-02-06 13:45:00,57.14,57.22,57.12,57.21,28000.0,40.6017,40.6586,40.5875,40.6515,28000.0
2013-02-06 13:50:00,57.21,57.21,57.14,57.2,37200.0,40.6515,40.6515,40.6017,40.6444,37200.0
2013-02-06 13:55:00,57.19,57.21,57.17,57.18,21900.0,40.6373,40.6515,40.623,40.6301,21900.0
2013-02-06 14:00:00,57.18,57.19,57.15,57.18,31400.0,40.6301,40.6373,40.6088,40.6301,31400.0
2013-02-06 14:05:00,57.18,57.19,57.14,57.15,15200.0,40.6301,40.6373,40.6017,40.6088,15200.0
2013-02-06 14:10:00,57.15,57.16,57.11,57.14,34700.0,40.6088,40.6159,40.5804,40.6017,34700.0
2013-02-06 14:15:00,57.14,57.16,57.13,57.16,15600.0,40.6017,40.6159,40.5946,40.6159,15600.0
2013-02-06 14:20:00,57.15,57.16,57.15,57.16,26400.0,40.6088,40.6159,40.6088,40.6159,26400.0
2013-02-06 14:25:00,57.16,57.16,57.14,57.14,25400.0,40.6159,40.6159,40.6017,40.6017,25400.0
2013-02-06 14:30:00,57.14,57.16,57.14,57.15,17500.0,40.6017,40.6159,40.6017,40.6088,17500.0
2013-02-06 14:35:00,57.14,57.17,57.13,57.17,21600.0,40.6017,40.623,40.5946,40.623,21600.0
2013-02-06 14:40:00,57.16,57.22,57.16,57.22,25100.0,40.6159,40.6586,40.6159,40.6586,25100.0
2013-02-06 14:45:00,57.22,57.24,57.21,57.24,21800.0,40.6586,40.6728,40.6515,40.6728,21800.0
2013-02-06 14:50:00,57.23,57.27,57.23,57.27,46300.0,40.6657,40.6941,40.6657,40.6941,46300.0
2013-02-06 14:55:00,57.26,57.3,57.26,57.28,28300.0,40.687,40.7154,40.687,40.7012,28300.0
2013-02-06 15:00:00,57.29,57.33,57.26,57.26,33200.0,40.7083,40.7367,40.687,40.687,33200.0
2013-02-06 15:05:00,57.26,57.3,57.26,57.3,14500.0,40.687,40.7154,40.687,40.7154,14500.0
2013-02-06 15:10:00,57.3,57.33,57.26,57.27,35300.0,40.7154,40.7367,40.687,40.6941,35300.0
2013-02-06 15:15:00,57.28,57.3,57.25,57.26,34300.0,40.7012,40.7154,40.6799,40.687,34300.0
2013-02-06 15:20:00,57.26,57.34,57.26,57.33,23900.0,40.687,40.7438,40.687,40.7367,23900.0
2013-02-06 15:25:00,57.34,57.39,57.32,57.38,63500.0,40.7438,40.7794,40.7296,40.7723,63500.0
2013-02-06 15:30:00,57.39,57.39,57.34,57.39,42500.0,40.7794,40.7794,40.7438,40.7794,42500.0
2013-02-06 15:35:00,57.38,57.39,57.35,57.36,50800.0,40.7723,40.7794,40.7509,40.7581,50800.0
2013-02-06 15:40:00,57.35,57.42,57.34,57.42,55700.0,40.7509,40.8007,40.7438,40.8007,55700.0
2013-02-06 15:45:00,57.42,57.47,57.41,57.41,83200.0,40.8007,40.8362,40.7936,40.7936,83200.0
2013-02-06 15:50:00,57.41,57.42,57.34,57.37,103300.0,40.7936,40.8007,40.7438,40.7652,103300.0
2013-02-06 15:55:00,57.37,57.44,57.37,57.43,138700.0,40.7652,40.8149,40.7652,40.8078,138700.0
2013-02-07 09:30:00,57.33,57.47,57.18,57.25,85100.0,40.7367,40.8362,40.6301,40.6799,85100.0
2013-02-07 09:35:00,57.29,57.44,57.26,57.3,35600.0,40.7083,40.8149,40.687,40.7154,35600.0
2013-02-07 09:40:00,57.3,57.43,57.26,57.43,18200.0,40.7154,40.8078,40.687,40.8078,18200.0
2013-02-07 09:45:00,57.41,57.5,57.36,57.48,57000.0,40.7936,40.8575,40.7581,40.8433,57000.0
2013-02-07 09:50:00,57.49,57.49,57.28,57.34,40200.0,40.8504,40.8504,40.7012,40.7438,40200.0
2013-02-07 09:55:00,57.34,57.47,57.34,57.47,77300.0,40.7438,40.8362,40.7438,40.8362,77300.0
2013-02-07 10:00:00,57.46,57.51,57.39,57.48,37600.0,40.8291,40.8646,40.7794,40.8433,37600.0
2013-02-07 10:05:00,57.48,57.48,57.35,57.4,26500.0,40.8433,40.8433,40.7509,40.7865,26500.0
2013-02-07 10:10:00,57.4,57.41,57.16,57.19,27200.0,40.7865,40.7936,40.6159,40.6373,27200.0
2013-02-07 10:15:00,57.19,57.25,57.17,57.22,17500.0,40.6373,40.6799,40.623,40.6586,17500.0
2013-02-07 10:20:00,57.23,57.25,57.02,57.03,25700.0,40.6657,40.6799,40.5165,40.5236,25700.0
2013-02-07 10:25:00,57.03,57.09,56.95,56.95,37100.0,40.5236,40.5662,40.4667,40.4667,37100.0
2013-02-07 10:30:00,56.94,57.11,56.93,57.04,38000.0,40.4596,40.5804,40.4525,40.5307,38000.0
2013-02-07 10:35:00,57.02,57.1,56.9,56.95,54400.0,40.5165,40.5733,40.4312,40.4667,54400.0
2013-02-07 10:40:00,56.96,57.0,56.91,56.92,48500.0,40.4738,40.5022,40.4383,40.4454,48500.0
2013-02-07 10:45:00,56.92,56.95,56.84,56.92,26400.0,40.4454,40.4667,40.3886,40.4454,26400.0
2013-02-07 10:50:00,56.92,56.94,56.87,56.94,33400.0,40.4454,40.4596,40.4099,40.4596,33400.0
2013-02-07 10:55:00,56.97,57.01,56.94,57.01,26300.0,40.4809,40.5094,40.4596,40.5094,26300.0
2013-02-07 11:00:00,57.01,57.09,56.97,57.09,44600.0,40.5094,40.5662,40.4809,40.5662,44600.0
2013-02-07 11:05:00,57.09,57.27,57.08,57.27,44600.0,40.5662,40.6941,40.5591,40.6941,44600.0
2013-02-07 11:10:00,57.27,57.36,57.21,57.24,122000.0,40.6941,40.7581,40.6515,40.6728,122000.0
2013-02-07 11:15:00,57.25,57.27,57.2,57.22,30100.0,40.6799,40.6941,40.6444,40.6586,30100.0
2013-02-07 11:20:00,57.22,57.25,57.11,57.11,35400.0,40.6586,40.6799,40.5804,40.5804,35400.0
2013-02-07 11:25:00,57.11,57.11,57.0,57.01,41300.0,40.5804,40.5804,40.5022,40.5094,41300.0
2013-02-07 11:30:00,57.02,57.07,57.01,57.03,24100.0,40.5165,40.552,40.5094,40.5236,24100.0
2013-02-07 11:35:00,57.03,57.04,56.98,56.99,21500.0,40.5236,40.5307,40.488,40.4951,21500.0
2013-02-07 11:40:00,56.99,57.0,56.9,56.93,26100.0,40.4951,40.5022,40.4312,40.4525,26100.0
2013-02-07 11:45:00,56.93,56.99,56.9,56.92,18800.0,40.4525,40.4951,40.4312,40.4454,18800.0
2013-02-07 11:50:00,56.92,56.96,56.9,56.92,21500.0,40.4454,40.4738,40.4312,40.4454,21500.0
2013-02-07 11:55:00,56.91,56.99,56.91,56.98,18800.0,40.4383,40.4951,40.4383,40.488,18800.0
2013-02-07 12:00:00,56.97,57.11,56.96,57.11,19600.0,40.4809,40.5804,40.4738,40.5804,19600.0
2013-02-07 12:05:00,57.11,57.12,57.08,57.11,16200.0,40.5804,40.5875,40.5591,40.5804,16200.0
2013-02-07 12:10:00,57.12,57.18,57.1,57.18,21900.0,40.5875,40.6301,40.5733,40.6301,21900.0
2013-02-07 12:15:00,57.18,57.19,57.01,57.01,42000.0,40.6301,40.6373,40.5094,40.5094,42000.0
2013-02-07 12:20:00,57.03,57.14,57.01,57.13,19100.0,40.5236,40.6017,40.5094,40.5946,19100.0
2013-02-07 12:25:00,57.13,57.14,57.08,57.1,32000.0,40.5946,40.6017,40.5591,40.5733,32000.0
2013-02-07 12:30:00,57.1,57.16,57.1,57.16,13100.0,40.5733,40.6159,40.5733,40.6159,13100.0
2013-02-07 12:35:00,57.16,57.18,57.12,57.13,13900.0,40.6159,40.6301,40.5875,40.5946,13900.0
2013-02-07 12:40:00,57.13,57.21,57.13,57.19,20500.0,40.5946,40.6515,40.5946,40.6373,20500.0
2013-02-07 12:45:00,57.19,57.19,57.1,57.11,47300.0,40.6373,40.6373,40.5733,40.5804,47300.0
2013-02-07 12:50:00,57.12,57.13,57.05,57.06,19200.0,40.5875,40.5946,40.5378,40.5449,19200.0
2013-02-07 12:55:00,57.08,57.11,57.07,57.08,10200.0,40.5591,40.5804,40.552,40.5591,10200.0
2013-02-07 13:00:00,57.09,57.14,57.08,57.13,20200.0,40.5662,40.6017,40.5591,40.5946,20200.0
2013-02-07 13:05:00,57.13,57.14,57.06,57.07,21400.0,40.5946,40.6017,40.5449,40.552,21400.0
2013-02-07 13:10:00,57.08,57.14,57.08,57.1,14600.0,40.5591,40.6017,40.5591,40.5733,14600.0
2013-02-07 13:15:00,57.1,57.15,57.1,57.15,13300.0,40.5733,40.6088,40.5733,40.6088,13300.0
2013-02-07 13:20:00,57.14,57.17,57.14,57.15,21200.0,40.6017,40.623,40.6017,40.6088,21200.0
2013-02-07 13:25:00,57.16,57.19,57.14,57.18,21200.0,40.6159,40.6373,40.6017,40.6301,21200.0
2013-02-07 13:30:00,57.19,57.22,57.18,57.2,23600.0,40.6373,40.6586,40.6301,40.6444,23600.0
2013-02-07 13:35:00,57.2,57.2,57.16,57.18,19500.0,40.6444,40.6444,40.6159,40.6301,19500.0
2013-02-07 13:40:00,57.18,57.25,57.17,57.25,23300.0,40.6301,40.6799,40.623,40.6799,23300.0
2013-02-07 13:45:00,57.25,57.3,57.25,57.28,19900.0,40.6799,40.7154,40.6799,40.7012,19900.0
2013-02-07 13:50:00,57.29,57.32,57.26,57.28,28600.0,40.7083,40.7296,40.687,40.7012,28600.0
2013-02-07 13:55:00,57.28,57.3,57.27,57.27,37200.0,40.7012,40.7154,40.6941,40.6941,37200.0
2013-02-07 14:00:00,57.27,57.34,57.27,57.32,22100.0,40.6941,40.7438,40.6941,40.7296,22100.0
2013-02-07 14:05:00,57.33,57.33,57.21,57.22,31300.0,40.7367,40.7367,40.6515,40.6586,31300.0
2013-02-07 14:10:00,57.22,57.26,57.22,57.25,14300.0,40.6586,40.687,40.6586,40.6799,14300.0
2013-02-07 14:15:00,57.25,57.3,57.24,57.29,21700.0,40.6799,40.7154,40.6728,40.7083,21700.0
2013-02-07 14:20:00,57.29,57.32,57.29,57.29,28600.0,40.7083,40.7296,40.7083,40.7083,28600.0
2013-02-07 14:25:00,57.29,57.31,57.28,57.3,34700.0,40.7083,40.7225,40.7012,40.7154,34700.0
2013-02-07 14:30:00,57.3,57.3,57.21,57.21,31900.0,40.7154,40.7154,40.6515,40.6515,31900.0
2013-02-07 14:35:00,57.2,57.23,57.15,57.16,22600.0,40.6444,40.6657,40.6088,40.6159,22600.0
2013-02-07 14:40:00,57.15,57.22,57.14,57.16,29400.0,40.6088,40.6586,40.6017,40.6159,29400.0
2013-02-07 14:45:00,57.17,57.23,57.16,57.23,23500.0,40.623,40.6657,40.6159,40.6657,23500.0
2013-02-07 14:50:00,57.23,57.25,57.19,57.19,26300.0,40.6657,40.6799,40.6373,40.6373,26300.0
2013-02-07 14:55:00,57.19,57.27,57.19,57.24,32600.0,40.6373,40.6941,40.6373,40.6728,32600.0
2013-02-07 15:00:00,57.24,57.3,57.23,57.3,28800.0,40.6728,40.7154,40.6657,40.7154,28800.0
2013-02-07 15:05:00,57.29,57.42,57.29,57.37,37100.0,40.7083,40.8007,40.7083,40.7652,37100.0
2013-02-07 15:10:00,57.35,57.36,57.3,57.3,34900.0,40.7509,40.7581,40.7154,40.7154,34900.0
2013-02-07 15:15:00,57.3,57.39,57.3,57.39,29500.0,40.7154,40.7794,40.7154,40.7794,29500.0
2013-02-07 15:20:00,57.39,57.4,57.29,57.36,60200.0,40.7794,40.7865,40.7083,40.7581,60200.0
2013-02-07 15:25:00,57.36,57.39,57.31,57.39,42300.0,40.7581,40.7794,40.7225,40.7794,42300.0
2013-02-07 15:30:00,57.38,57.4,57.34,57.38,45100.0,40.7723,40.7865,40.7438,40.7723,45100.0
2013-02-07 15:35:00,57.38,57.39,57.31,57.36,62600.0,40.7723,40.7794,40.7225,40.7581,62600.0
2013-02-07 15:40:00,57.35,57.42,57.35,57.4,112600.0,40.7509,40.8007,40.7509,40.7865,112600.0
2013-02-07 15:45:00,57.41,57.44,57.39,57.44,61900.0,40.7936,40.8149,40.7794,40.8149,61900.0
2013-02-07 15:50:00,57.43,57.44,57.31,57.36,91800.0,40.8078,40.8149,40.7225,40.7581,91800.0
2013-02-07 15:55:00,57.37,57.47,57.37,57.46,114000.0,40.7652,40.8362,40.7652,40.8291,114000.0
2013-02-08 09:30:00,57.49,57.59,57.41,57.57,57100.0,40.8504,40.9215,40.7936,40.9073,57100.0
2013-02-08 09:35:00,57.59,57.82,57.57,57.77,17300.0,40.9215,41.0849,40.9073,41.0494,17300.0
2013-02-08 09:40:00,57.82,57.86,57.71,57.81,19900.0,41.0849,41.1133,41.0067,41.0778,19900.0
2013-02-08 09:45:00,57.79,57.81,57.68,57.69,29900.0,41.0636,41.0778,40.9854,40.9925,29900.0
2013-02-08 09:50:00,57.7,57.77,57.69,57.77,199000.0,40.9996,41.0494,40.9925,41.0494,199000.0
2013-02-08 09:55:00,57.78,57.87,57.75,57.83,30100.0,41.0565,41.1204,41.0352,41.092,30100.0
2013-02-08 10:00:00,57.81,57.88,57.81,57.88,24000.0,41.0778,41.1275,41.0778,41.1275,24000.0
2013-02-08 10:05:00,57.87,57.9,57.82,57.84,31600.0,41.1204,41.1418,41.0849,41.0991,31600.0
2013-02-08 10:10:00,57.84,57.86,57.81,57.83,24500.0,41.0991,41.1133,41.0778,41.092,24500.0
2013-02-08 10:15:00,57.84,57.86,57.81,57.82,35200.0,41.0991,41.1133,41.0778,41.0849,35200.0
2013-02-08 10:20:00,57.81,57.81,57.77,57.78,13400.0,41.0778,41.0778,41.0494,41.0565,13400.0
2013-02-08 10:25:00,57.79,57.8,57.73,57.74,15700.0,41.0636,41.0707,41.021,41.0281,15700.0
2013-02-08 10:30:00,57.74,57.78,57.72,57.76,10800.0,41.0281,41.0565,41.0139,41.0423,10800.0
2013-02-08 10:35:00,57.76,57.88,57.76,57.85,32100.0,41.0423,41.1275,41.0423,41.1062,32100.0
2013-02-08 10:40:00,57.86,57.86,57.78,57.84,25800.0,41.1133,41.1133,41.0565,41.0991,25800.0
2013-02-08 10:45:00,57.85,57.87,57.81,57.86,9100.0,41.1062,41.1204,41.0778,41.1133,9100.0
2013-02-08 10:50:00,57.86,57.87,57.76,57.77,19600.0,41.1133,41.1204,41.0423,41.0494,19600.0
2013-02-08 10:55:00,57.78,57.8,57.74,57.74,13500.0,41.0565,41.0707,41.0281,41.0281,13500.0
2013-02-08 11:00:00,57.74,57.78,57.72,57.73,14800.0,41.0281,41.0565,41.0139,41.021,14800.0
2013-02-08 11:05:00,57.73,57.79,57.72,57.78,14600.0,41.021,41.0636,41.0139,41.0565,14600.0
2013-02-08 11:10:00,57.78,57.78,57.75,57.77,21300.0,41.0565,41.0565,41.0352,41.0494,21300.0
2013-02-08 11:15:00,57.77,57.79,57.75,57.75,22800.0,41.0494,41.0636,41.0352,41.0352,22800.0
2013-02-08 11:20:00,57.76,57.76,57.72,57.72,27100.0,41.0423,41.0423,41.0139,41.0139,27100.0
2013-02-08 11:25:00,57.71,57.72,57.67,57.67,13900.0,41.0067,41.0139,40.9783,40.9783,13900.0
2013-02-08 11:30:00,57.67,57.67,57.63,57.66,14100.0,40.9783,40.9783,40.9499,40.9712,14100.0
2013-02-08 11:35:00,57.66,57.71,57.65,57.71,22100.0,40.9712,41.0067,40.9641,41.0067,22100.0
2013-02-08 11:40:00,57.72,57.75,57.68,57.73,17100.0,41.0139,41.0352,40.9854,41.021,17100.0
2013-02-08 11:45:00,57.73,57.8,57.72,57.79,35600.0,41.021,41.0707,41.0139,41.0636,35600.0
2013-02-08 11:50:00,57.79,57.86,57.76,57.86,44000.0,41.0636,41.1133,41.0423,41.1133,44000.0
2013-02-08 11:55:00,57.86,57.88,57.83,57.87,22200.0,41.1133,41.1275,41.092,41.1204,22200.0
2013-02-08 12:00:00,57.87,57.88,57.81,57.84,24000.0,41.1204,41.1275,41.0778,41.0991,24000.0
2013-02-08 12:05:00,57.84,57.87,57.8,57.83,106300.0,41.0991,41.1204,41.0707,41.092,106300.0
2013-02-08 12:10:00,57.83,57.85,57.78,57.79,21600.0,41.092,41.1062,41.0565,41.0636,21600.0
2013-02-08 12:15:00,57.79,57.82,57.77,57.78,17500.0,41.0636,41.0849,41.0494,41.0565,17500.0
2013-02-08 12:20:00,57.78,57.83,57.75,57.78,128700.0,41.0565,41.092,41.0352,41.0565,128700.0
2013-02-08 12:25:00,57.79,57.8,57.77,57.79,12900.0,41.0636,41.0707,41.0494,41.0636,12900.0
2013-02-08 12:30:00,57.8,57.8,57.75,57.76,17100.0,41.0707,41.0707,41.0352,41.0423,17100.0
2013-02-08 12:35:00,57.76,57.77,57.74,57.77,14600.0,41.0423,41.0494,41.0281,41.0494,14600.0
2013-02-08 12:40:00,57.77,57.78,57.74,57.74,23100.0,41.0494,41.0565,41.0281,41.0281,23100.0
2013-02-08 12:45:00,57.74,57.79,57.73,57.77,126600.0,41.0281,41.0636,41.021,41.0494,126600.0
2013-02-08 12:50:00,57.78,57.82,57.76,57.77,18900.0,41.0565,41.0849,41.0423,41.0494,18900.0
2013-02-08 12:55:00,57.76,57.85,57.75,57.84,64100.0,41.0423,41.1062,41.0352,41.0991,64100.0
2013-02-08 13:00:00,57.84,57.86,57.78,57.8,122400.0,41.0991,41.1133,41.0565,41.0707,122400.0
2013-02-08 13:05:00,57.79,57.84,57.77,57.77,24700.0,41.0636,41.0991,41.0494,41.0494,24700.0
2013-02-08 13:10:00,57.79,57.83,57.75,57.76,26300.0,41.0636,41.092,41.0352,41.0423,26300.0
2013-02-08 13:15:00,57.76,57.8,57.73,57.74,122700.0,41.0423,41.0707,41.021,41.0281,122700.0
2013-02-08 13:20:00,57.74,57.74,57.73,57.73,7600.0,41.0281,41.0281,41.021,41.021,7600.0
2013-02-08 13:25:00,57.74,57.76,57.59,57.64,122400.0,41.0281,41.0423,40.9215,40.957,122400.0
2013-02-08 13:30:00,57.63,57.65,57.55,57.58,38500.0,40.9499,40.9641,40.8931,40.9144,38500.0
2013-02-08 13:35:00,57.58,57.61,57.52,57.55,152200.0,40.9144,40.9357,40.8717,40.8931,152200.0
2013-02-08 13:40:00,57.55,57.58,57.52,57.57,22400.0,40.8931,40.9144,40.8717,40.9073,22400.0
2013-02-08 13:45:00,57.58,57.58,57.47,57.48,32800.0,40.9144,40.9144,40.8362,40.8433,32800.0
2013-02-08 13:50:00,57.48,57.53,57.45,57.52,174900.0,40.8433,40.8788,40.822,40.8717,174900.0
2013-02-08 13:55:00,57.52,57.53,57.47,57.5,48000.0,40.8717,40.8788,40.8362,40.8575,48000.0
2013-02-08 14:00:00,57.49,57.53,57.48,57.53,27600.0,40.8504,40.8788,40.8433,40.8788,27600.0
2013-02-08 14:05:00,57.53,57.59,57.51,57.54,117500.0,40.8788,40.9215,40.8646,40.886,117500.0
2013-02-08 14:10:00,57.54,57.57,57.53,57.57,35800.0,40.886,40.9073,40.8788,40.9073,35800.0
2013-02-08 14:15:00,57.57,57.62,57.56,57.6,111700.0,40.9073,40.9428,40.9002,40.9286,111700.0
2013-02-08 14:20:00,57.6,57.61,57.55,57.56,37600.0,40.9286,40.9357,40.8931,40.9002,37600.0
2013-02-08 14:25:00,57.55,57.57,57.51,57.52,138400.0,40.8931,40.9073,40.8646,40.8717,138400.0
2013-02-08 14:30:00,57.51,57.52,57.48,57.49,26000.0,40.8646,40.8717,40.8433,40.8504,26000.0
2013-02-08 14:35:00,57.48,57.52,57.48,57.52,13100.0,40.8433,40.8717,40.8433,40.8717,13100.0
2013-02-08 14:40:00,57.51,57.54,57.49,57.49,64100.0,40.8646,40.886,40.8504,40.8504,64100.0
2013-02-08 14:45:00,57.49,57.5,57.47,57.48,17600.0,40.8504,40.8575,40.8362,40.8433,17600.0
2013-02-08 14:50:00,57.48,57.48,57.47,57.48,12300.0,40.8433,40.8433,40.8362,40.8433,12300.0
2013-02-08 14:55:00,57.48,57.5,57.47,57.5,15700.0,40.8433,40.8575,40.8362,40.8575,15700.0
2013-02-08 15:00:00,57.49,57.5,57.45,57.46,47000.0,40.8504,40.8575,40.822,40.8291,47000.0
2013-02-08 15:05:00,57.46,57.5,57.45,57.5,19200.0,40.8291,40.8575,40.822,40.8575,19200.0
2013-02-08 15:10:00,57.49,57.5,57.47,57.49,33100.0,40.8504,40.8575,40.8362,40.8504,33100.0
2013-02-08 15:15:00,57.49,57.5,57.45,57.45,22900.0,40.8504,40.8575,40.822,40.822,22900.0
2013-02-08 15:20:00,57.44,57.49,57.44,57.48,21500.0,40.8149,40.8504,40.8149,40.8433,21500.0
2013-02-08 15:25:00,57.49,57.49,57.47,57.47,21300.0,40.8504,40.8504,40.8362,40.8362,21300.0
2013-02-08 15:30:00,57.48,57.49,57.44,57.45,37900.0,40.8433,40.8504,40.8149,40.822,37900.0
2013-02-08 15:35:00,57.46,57.47,57.42,57.46,35300.0,40.8291,40.8362,40.8007,40.8291,35300.0
2013-02-08 15:40:00,57.47,57.5,57.47,57.48,40000.0,40.8362,40.8575,40.8362,40.8433,40000.0
2013-02-08 15:45:00,57.49,57.5,57.48,57.48,43400.0,40.8504,40.8575,40.8433,40.8433,43400.0
2013-02-08 15:50:00,57.48,57.49,57.45,57.47,79300.0,40.8433,40.8504,40.822,40.8362,79300.0
2013-02-08 15:55:00,57.47,57.5,57.42,57.48,243200.0,40.8362,40.8575,40.8007,40.8433,243200.0
2013-02-11 09:30:00,57.51,57.53,57.37,57.43,84500.0,40.8646,40.8788,40.7652,40.8078,84500.0
2013-02-11 09:35:00,57.43,57.45,57.29,57.44,25500.0,40.8078,40.822,40.7083,40.8149,25500.0
2013-02-11 09:40:00,57.43,57.48,57.26,57.26,30300.0,40.8078,40.8433,40.687,40.687,30300.0
2013-02-11 09:45:00,57.26,57.34,57.22,57.29,25900.0,40.687,40.7438,40.6586,40.7083,25900.0
2013-02-11 09:50:00,57.3,57.39,57.29,57.32,54800.0,40.7154,40.7794,40.7083,40.7296,54800.0
2013-02-11 09:55:00,57.32,57.32,57.14,57.16,55400.0,40.7296,40.7296,40.6017,40.6159,55400.0
2013-02-11 10:00:00,57.16,57.33,57.15,57.3,36300.0,40.6159,40.7367,40.6088,40.7154,36300.0
2013-02-11 10:05:00,57.3,57.3,57.18,57.19,25900.0,40.7154,40.7154,40.6301,40.6373,25900.0
2013-02-11 10:10:00,57.19,57.26,57.18,57.2,16000.0,40.6373,40.687,40.6301,40.6444,16000.0
2013-02-11 10:15:00,57.2,57.24,57.11,57.14,15600.0,40.6444,40.6728,40.5804,40.6017,15600.0
2013-02-11 10:20:00,57.13,57.19,57.13,57.15,17900.0,40.5946,40.6373,40.5946,40.6088,17900.0
2013-02-11 10:25:00,57.15,57.17,57.13,57.16,18200.0,40.6088,40.623,40.5946,40.6159,18200.0
2013-02-11 10:30:00,57.18,57.18,57.06,57.14,17400.0,40.6301,40.6301,40.5449,40.6017,17400.0
2013-02-11 10:35:00,57.14,57.2,57.1,57.2,14700.0,40.6017,40.6444,40.5733,40.6444,14700.0
2013-02-11 10:40:00,57.19,57.26,57.17,57.24,42900.0,40.6373,40.687,40.623,40.6728,42900.0
2013-02-11 10:45:00,57.23,57.24,57.17,57.23,87700.0,40.6657,40.6728,40.623,40.6657,87700.0
2013-02-11 10:50:00,57.23,57.3,57.17,57.23,34400.0,40.6657,40.7154,40.623,40.6657,34400.0
2013-02-11 10:55:00,57.24,57.27,57.21,57.27,12700.0,40.6728,40.6941,40.6515,40.6941,12700.0
2013-02-11 11:00:00,57.27,57.37,57.27,57.37,18300.0,40.6941,40.7652,40.6941,40.7652,18300.0
2013-02-11 11:05:00,57.36,57.37,57.31,57.36,13700.0,40.7581,40.7652,40.7225,40.7581,13700.0
2013-02-11 11:10:00,57.36,57.38,57.34,57.38,22800.0,40.7581,40.7723,40.7438,40.7723,22800.0
2013-02-11 11:15:00,57.38,57.4,57.37,57.39,22900.0,40.7723,40.7865,40.7652,40.7794,22900.0
2013-02-11 11:20:00,57.39,57.42,57.36,57.36,19000.0,40.7794,40.8007,40.7581,40.7581,19000.0
2013-02-11 11:25:00,57.37,57.39,57.31,57.32,11500.0,40.7652,40.7794,40.7225,40.7296,11500.0
2013-02-11 11:30:00,57.32,57.35,57.32,57.34,21500.0,40.7296,40.7509,40.7296,40.7438,21500.0
2013-02-11 11:35:00,57.34,57.35,57.31,57.32,16200.0,40.7438,40.7509,40.7225,40.7296,16200.0
2013-02-11 11:40:00,57.32,57.36,57.31,57.35,17900.0,40.7296,40.7581,40.7225,40.7509,17900.0
2013-02-11 11:45:00,57.36,57.37,57.31,57.32,10300.0,40.7581,40.7652,40.7225,40.7296,10300.0
2013-02-11 11:50:00,57.31,57.36,57.31,57.32,8800.0,40.7225,40.7581,40.7225,40.7296,8800.0
2013-02-11 11:55:00,57.33,57.36,57.32,57.32,8800.0,40.7367,40.7581,40.7296,40.7296,8800.0
2013-02-11 12:00:00,57.32,57.34,57.3,57.3,11500.0,40.7296,40.7438,40.7154,40.7154,11500.0
2013-02-11 12:05:00,57.3,57.36,57.28,57.32,102000.0,40.7154,40.7581,40.7012,40.7296,102000.0
2013-02-11 12:10:00,57.32,57.35,57.32,57.32,15400.0,40.7296,40.7509,40.7296,40.7296,15400.0
2013-02-11 12:15:00,57.3,57.35,57.3,57.34,10300.0,40.7154,40.7509,40.7154,40.7438,10300.0
2013-02-11 12:20:00,57.34,57.38,57.34,57.37,15000.0,40.7438,40.7723,40.7438,40.7652,15000.0
2013-02-11 12:25:00,57.36,57.4,57.36,57.39,13600.0,40.7581,40.7865,40.7581,40.7794,13600.0
2013-02-11 12:30:00,57.38,57.42,57.38,57.42,23500.0,40.7723,40.8007,40.7723,40.8007,23500.0
2013-02-11 12:35:00,57.41,57.42,57.39,57.4,23900.0,40.7936,40.8007,40.7794,40.7865,23900.0
2013-02-11 12:40:00,57.4,57.41,57.37,57.37,14100.0,40.7865,40.7936,40.7652,40.7652,14100.0
2013-02-11 12:45:00,57.37,57.4,57.36,57.4,21100.0,40.7652,40.7865,40.7581,40.7865,21100.0
2013-02-11 12:50:00,57.4,57.41,57.39,57.4,14600.0,40.7865,40.7936,40.7794,40.7865,14600.0
2013-02-11 12:55:00,57.4,57.41,57.39,57.41,18600.0,40.7865,40.7936,40.7794,40.7936,18600.0
2013-02-11 13:00:00,57.4,57.48,57.4,57.44,19900.0,40.7865,40.8433,40.7865,40.8149,19900.0
2013-02-11 13:05:00,57.44,57.54,57.44,57.52,63000.0,40.8149,40.886,40.8149,40.8717,63000.0
2013-02-11 13:10:00,57.5,57.56,57.5,57.52,17700.0,40.8575,40.9002,40.8575,40.8717,17700.0
2013-02-11 13:15:00,57.51,57.56,57.49,57.55,23600.0,40.8646,40.9002,40.8504,40.8931,23600.0
2013-02-11 13:20:00,57.55,57.61,57.55,57.57,87900.0,40.8931,40.9357,40.8931,40.9073,87900.0
2013-02-11 13:25:00,57.57,57.58,57.47,57.49,12800.0,40.9073,40.9144,40.8362,40.8504,12800.0
2013-02-11 13:30:00,57.5,57.52,57.49,57.52,12100.0,40.8575,40.8717,40.8504,40.8717,12100.0
2013-02-11 13:35:00,57.51,57.51,57.49,57.51,11300.0,40.8646,40.8646,40.8504,40.8646,11300.0
2013-02-11 13:40:00,57.51,57.51,57.5,57.51,27900.0,40.8646,40.8646,40.8575,40.8646,27900.0
2013-02-11 13:45:00,57.51,57.53,57.51,57.53,23600.0,40.8646,40.8788,40.8646,40.8788,23600.0
2013-02-11 13:50:00,57.53,57.57,57.52,57.57,28000.0,40.8788,40.9073,40.8717,40.9073,28000.0
2013-02-11 13:55:00,57.56,57.6,57.56,57.58,28400.0,40.9002,40.9286,40.9002,40.9144,28400.0
2013-02-11 14:00:00,57.57,57.6,57.57,57.6,33600.0,40.9073,40.9286,40.9073,40.9286,33600.0
2013-02-11 14:05:00,57.59,57.6,57.59,57.6,8300.0,40.9215,40.9286,40.9215,40.9286,8300.0
2013-02-11 14:10:00,57.6,57.61,57.59,57.61,40600.0,40.9286,40.9357,40.9215,40.9357,40600.0
2013-02-11 14:15:00,57.6,57.6,57.59,57.6,18700.0,40.9286,40.9286,40.9215,40.9286,18700.0
2013-02-11 14:20:00,57.59,57.61,57.58,57.6,20400.0,40.9215,40.9357,40.9144,40.9286,20400.0
2013-02-11 14:25:00,57.61,57.62,57.59,57.6,23600.0,40.9357,40.9428,40.9215,40.9286,23600.0
2013-02-11 14:30:00,57.59,57.6,57.58,57.6,23500.0,40.9215,40.9286,40.9144,40.9286,23500.0
2013-02-11 14:35:00,57.6,57.6,57.59,57.6,22100.0,40.9286,40.9286,40.9215,40.9286,22100.0
2013-02-11 14:40:00,57.61,57.62,57.59,57.61,33200.0,40.9357,40.9428,40.9215,40.9357,33200.0
2013-02-11 14:45:00,57.62,57.62,57.61,57.61,19800.0,40.9428,40.9428,40.9357,40.9357,19800.0
2013-02-11 14:50:00,57.62,57.64,57.61,57.62,49200.0,40.9428,40.957,40.9357,40.9428,49200.0
2013-02-11 14:55:00,57.62,57.64,57.61,57.63,23300.0,40.9428,40.957,40.9357,40.9499,23300.0
2013-02-11 15:00:00,57.63,57.74,57.61,57.69,141100.0,40.9499,41.0281,40.9357,40.9925,141100.0
2013-02-11 15:05:00,57.7,57.75,57.69,57.74,83400.0,40.9996,41.0352,40.9925,41.0281,83400.0
2013-02-11 15:10:00,57.73,57.75,57.7,57.71,55000.0,41.021,41.0352,40.9996,41.0067,55000.0
2013-02-11 15:15:00,57.71,57.78,57.71,57.77,33400.0,41.0067,41.0565,41.0067,41.0494,33400.0
2013-02-11 15:20:00,57.76,57.81,57.76,57.78,49900.0,41.0423,41.0778,41.0423,41.0565,49900.0
2013-02-11 15:25:00,57.78,57.79,57.76,57.78,67800.0,41.0565,41.0636,41.0423,41.0565,67800.0
2013-02-11 15:30:00,57.78,57.81,57.76,57.77,99100.0,41.0565,41.0778,41.0423,41.0494,99100.0
2013-02-11 15:35:00,57.76,57.84,57.72,57.84,59800.0,41.0423,41.0991,41.0139,41.0991,59800.0
2013-02-11 15:40:00,57.84,57.87,57.8,57.84,79800.0,41.0991,41.1204,41.0707,41.0991,79800.0
2013-02-11 15:45:00,57.85,57.87,57.8,57.81,78600.0,41.1062,41.1204,41.0707,41.0778,78600.0
2013-02-11 15:50:00,57.81,57.82,57.78,57.78,52900.0,41.0778,41.0849,41.0565,41.0565,52900.0
2013-02-11 15:55:00,57.79,57.79,57.7,57.72,171500.0,41.0636,41.0636,40.9996,41.0139,171500.0
2013-02-12 09:30:00,57.75,57.85,57.73,57.79,53500.0,41.0352,41.1062,41.021,41.0636,53500.0
2013-02-12 09:35:00,57.79,57.8,57.67,57.68,51300.0,41.0636,41.0707,40.9783,40.9854,51300.0
2013-02-12 09:40:00,57.67,57.82,57.65,57.78,52300.0,40.9783,41.0849,40.9641,41.0565,52300.0
2013-02-12 09:45:00,57.79,57.88,57.79,57.85,40300.0,41.0636,41.1275,41.0636,41.1062,40300.0
2013-02-12 09:50:00,57.85,57.98,57.83,57.98,39300.0,41.1062,41.1986,41.092,41.1986,39300.0
2013-02-12 09:55:00,57.99,57.99,57.88,57.91,33200.0,41.2057,41.2057,41.1275,41.1489,33200.0
2013-02-12 10:00:00,57.91,57.93,57.83,57.86,93500.0,41.1489,41.1631,41.092,41.1133,93500.0
2013-02-12 10:05:00,57.86,57.94,57.84,57.92,51600.0,41.1133,41.1702,41.0991,41.156,51600.0
2013-02-12 10:10:00,57.91,57.97,57.91,57.97,36400.0,41.1489,41.1915,41.1489,41.1915,36400.0
2013-02-12 10:15:00,57.98,58.04,57.97,58.01,51600.0,41.1986,41.2412,41.1915,41.2199,51600.0
2013-02-12 10:20:00,58.03,58.14,58.01,58.13,46000.0,41.2341,41.3123,41.2199,41.3052,46000.0
2013-02-12 10:25:00,58.14,58.16,58.08,58.13,42600.0,41.3123,41.3265,41.2697,41.3052,42600.0
2013-02-12 10:30:00,58.14,58.19,58.11,58.16,169600.0,41.3123,41.3478,41.291,41.3265,169600.0
2013-02-12 10:35:00,58.16,58.22,58.15,58.19,81700.0,41.3265,41.3691,41.3194,41.3478,81700.0
2013-02-12 10:40:00,58.19,58.19,58.08,58.18,34700.0,41.3478,41.3478,41.2697,41.3407,34700.0
2013-02-12 10:45:00,58.17,58.17,58.07,58.12,41200.0,41.3336,41.3336,41.2626,41.2981,41200.0
2013-02-12 10:50:00,58.12,58.2,58.11,58.19,27700.0,41.2981,41.3549,41.291,41.3478,27700.0
2013-02-12 10:55:00,58.19,58.28,58.19,58.28,43800.0,41.3478,41.4118,41.3478,41.4118,43800.0
2013-02-12 11:00:00,58.26,58.27,58.23,58.26,47100.0,41.3976,41.4047,41.3762,41.3976,47100.0
2013-02-12 11:05:00,58.25,58.33,58.25,58.31,57700.0,41.3905,41.4473,41.3905,41.4331,57700.0
2013-02-12 11:10:00,58.32,58.36,58.3,58.32,42600.0,41.4402,41.4686,41.426,41.4402,42600.0
2013-02-12 11:15:00,58.32,58.33,58.27,58.29,46200.0,41.4402,41.4473,41.4047,41.4189,46200.0
2013-02-12 11:20:00,58.28,58.29,58.23,58.28,116000.0,41.4118,41.4189,41.3762,41.4118,116000.0
2013-02-12 11:25:00,58.28,58.31,58.25,58.3,79800.0,41.4118,41.4331,41.3905,41.426,79800.0
2013-02-12 11:30:00,58.3,58.3,58.24,58.29,67200.0,41.426,41.426,41.3833,41.4189,67200.0
2013-02-12 11:35:00,58.29,58.31,58.29,58.31,20100.0,41.4189,41.4331,41.4189,41.4331,20100.0
2013-02-12 11:40:00,58.31,58.34,58.29,58.34,27400.0,41.4331,41.4544,41.4189,41.4544,27400.0
2013-02-12 11:45:00,58.34,58.36,58.24,58.24,38000.0,41.4544,41.4686,41.3833,41.3833,38000.0
2013-02-12 11:50:00,58.24,58.25,58.23,58.24,27800.0,41.3833,41.3905,41.3762,41.3833,27800.0
2013-02-12 11:55:00,58.24,58.24,58.18,58.21,23800.0,41.3833,41.3833,41.3407,41.362,23800.0
2013-02-12 12:00:00,58.21,58.26,58.19,58.2,31400.0,41.362,41.3976,41.3478,41.3549,31400.0
2013-02-12 12:05:00,58.19,58.2,58.16,58.18,13800.0,41.3478,41.3549,41.3265,41.3407,13800.0
2013-02-12 12:10:00,58.17,58.22,58.17,58.2,24900.0,41.3336,41.3691,41.3336,41.3549,24900.0
2013-02-12 12:15:00,58.19,58.2,58.16,58.18,32900.0,41.3478,41.3549,41.3265,41.3407,32900.0
2013-02-12 12:20:00,58.18,58.24,58.17,58.22,27300.0,41.3407,41.3833,41.3336,41.3691,27300.0
2013-02-12 12:25:00,58.22,58.23,58.18,58.21,17100.0,41.3691,41.3762,41.3407,41.362,17100.0
2013-02-12 12:30:00,58.2,58.23,58.18,58.18,24400.0,41.3549,41.3762,41.3407,41.3407,24400.0
2013-02-12 12:35:00,58.18,58.25,58.18,58.2,161900.0,41.3407,41.3905,41.3407,41.3549,161900.0
2013-02-12 12:40:00,58.19,58.26,58.19,58.23,26400.0,41.3478,41.3976,41.3478,41.3762,26400.0
2013-02-12 12:45:00,58.23,58.26,58.23,58.24,20000.0,41.3762,41.3976,41.3762,41.3833,20000.0
2013-02-12 12:50:00,58.25,58.29,58.25,58.26,19100.0,41.3905,41.4189,41.3905,41.3976,19100.0
2013-02-12 12:55:00,58.26,58.29,58.25,58.29,12300.0,41.3976,41.4189,41.3905,41.4189,12300.0
2013-02-12 13:00:00,58.29,58.3,58.25,58.25,37300.0,41.4189,41.426,41.3905,41.3905,37300.0
2013-02-12 13:05:00,58.24,58.27,58.24,58.27,11900.0,41.3833,41.4047,41.3833,41.4047,11900.0
2013-02-12 13:10:00,58.27,58.28,58.26,58.28,10800.0,41.4047,41.4118,41.3976,41.4118,10800.0
2013-02-12 13:15:00,58.28,58.3,58.27,58.29,11000.0,41.4118,41.426,41.4047,41.4189,11000.0
2013-02-12 13:20:00,58.29,58.32,58.26,58.26,28700.0,41.4189,41.4402,41.3976,41.3976,28700.0
2013-02-12 13:25:00,58.27,58.28,58.25,58.27,20300.0,41.4047,41.4118,41.3905,41.4047,20300.0
2013-02-12 13:30:00,58.28,58.32,58.27,58.32,22100.0,41.4118,41.4402,41.4047,41.4402,22100.0
2013-02-12 13:35:00,58.31,58.32,58.3,58.32,19100.0,41.4331,41.4402,41.426,41.4402,19100.0
2013-02-12 13:40:00,58.31,58.31,58.25,58.25,48300.0,41.4331,41.4331,41.3905,41.3905,48300.0
2013-02-12 13:45:00,58.25,58.25,58.23,58.25,17100.0,41.3905,41.3905,41.3762,41.3905,17100.0
2013-02-12 13:50:00,58.24,58.26,58.23,58.23,19600.0,41.3833,41.3976,41.3762,41.3762,19600.0
2013-02-12 13:55:00,58.23,58.24,58.19,58.2,7900.0,41.3762,41.3833,41.3478,41.3549,7900.0
2013-02-12 14:00:00,58.19,58.24,58.19,58.23,26100.0,41.3478,41.3833,41.3478,41.3762,26100.0
2013-02-12 14:05:00,58.23,58.25,58.22,58.23,25600.0,41.3762,41.3905,41.3691,41.3762,25600.0
2013-02-12 14:10:00,58.23,58.23,58.18,58.18,24900.0,41.3762,41.3762,41.3407,41.3407,24900.0
2013-02-12 14:15:00,58.19,58.2,58.17,58.17,25400.0,41.3478,41.3549,41.3336,41.3336,25400.0
2013-02-12 14:20:00,58.17,58.18,58.1,58.12,44900.0,41.3336,41.3407,41.2839,41.2981,44900.0
2013-02-12 14:25:00,58.11,58.13,58.1,58.11,20300.0,41.291,41.3052,41.2839,41.291,20300.0
2013-02-12 14:30:00,58.11,58.11,58.1,58.11,19100.0,41.291,41.291,41.2839,41.291,19100.0
2013-02-12 14:35:00,58.1,58.13,58.1,58.12,18100.0,41.2839,41.3052,41.2839,41.2981,18100.0
2013-02-12 14:40:00,58.12,58.12,58.1,58.11,24500.0,41.2981,41.2981,41.2839,41.291,24500.0
2013-02-12 14:45:00,58.11,58.12,58.11,58.11,18800.0,41.291,41.2981,41.291,41.291,18800.0
2013-02-12 14:50:00,58.12,58.12,58.08,58.08,36700.0,41.2981,41.2981,41.2697,41.2697,36700.0
2013-02-12 14:55:00,58.08,58.09,58.04,58.04,42100.0,41.2697,41.2768,41.2412,41.2412,42100.0
2013-02-12 15:00:00,58.04,58.06,58.03,58.03,43700.0,41.2412,41.2554,41.2341,41.2341,43700.0
2013-02-12 15:05:00,58.02,58.06,58.02,58.03,34100.0,41.227,41.2554,41.227,41.2341,34100.0
2013-02-12 15:10:00,58.03,58.03,57.98,57.98,40300.0,41.2341,41.2341,41.1986,41.1986,40300.0
2013-02-12 15:15:00,57.99,58.02,57.98,58.01,50500.0,41.2057,41.227,41.1986,41.2199,50500.0
2013-02-12 15:20:00,58.02,58.02,57.97,58.0,133700.0,41.227,41.227,41.1915,41.2128,133700.0
2013-02-12 15:25:00,58.01,58.02,58.0,58.01,42000.0,41.2199,41.227,41.2128,41.2199,42000.0
2013-02-12 15:30:00,58.01,58.05,58.0,58.05,48600.0,41.2199,41.2483,41.2128,41.2483,48600.0
2013-02-12 15:35:00,58.05,58.05,58.02,58.04,98500.0,41.2483,41.2483,41.227,41.2412,98500.0
2013-02-12 15:40:00,58.04,58.07,58.03,58.07,64900.0,41.2412,41.2626,41.2341,41.2626,64900.0
2013-02-12 15:45:00,58.07,58.13,58.04,58.11,148000.0,41.2626,41.3052,41.2412,41.291,148000.0
2013-02-12 15:50:00,58.1,58.11,58.08,58.08,114000.0,41.2839,41.291,41.2697,41.2697,114000.0
2013-02-12 15:55:00,58.08,58.09,58.06,58.07,117500.0,41.2697,41.2768,41.2554,41.2626,117500.0
2013-02-13 09:30:00,57.95,58.19,57.87,58.18,99700.0,41.4679,41.6396,41.4106,41.6324,99700.0
2013-02-13 09:35:00,58.18,58.25,58.09,58.24,59600.0,41.6324,41.6825,41.568,41.6754,59600.0
2013-02-13 09:40:00,58.24,58.33,58.23,58.32,58000.0,41.6754,41.7398,41.6682,41.7326,58000.0
2013-02-13 09:45:00,58.32,58.34,58.15,58.19,59400.0,41.7326,41.7469,41.611,41.6396,59400.0
2013-02-13 09:50:00,58.18,58.18,58.09,58.17,45100.0,41.6324,41.6324,41.568,41.6253,45100.0
2013-02-13 09:55:00,58.17,58.27,58.05,58.16,63500.0,41.6253,41.6969,41.5394,41.6181,63500.0
2013-02-13 10:00:00,58.16,58.22,58.14,58.18,35000.0,41.6181,41.6611,41.6038,41.6324,35000.0
2013-02-13 10:05:00,58.18,58.21,58.15,58.2,31200.0,41.6324,41.6539,41.611,41.6468,31200.0
2013-02-13 10:10:00,58.21,58.23,58.14,58.18,35200.0,41.6539,41.6682,41.6038,41.6324,35200.0
2013-02-13 10:15:00,58.18,58.21,58.16,58.17,31000.0,41.6324,41.6539,41.6181,41.6253,31000.0
2013-02-13 10:20:00,58.16,58.21,58.1,58.1,34400.0,41.6181,41.6539,41.5752,41.5752,34400.0
2013-02-13 10:25:00,58.1,58.12,58.03,58.03,42300.0,41.5752,41.5895,41.5251,41.5251,42300.0
2013-02-13 10:30:00,58.03,58.04,57.98,58.0,160000.0,41.5251,41.5323,41.4893,41.5036,160000.0
2013-02-13 10:35:00,58.01,58.02,57.98,58.01,38700.0,41.5108,41.518,41.4893,41.5108,38700.0
2013-02-13 10:40:00,58.01,58.04,57.99,58.03,57800.0,41.5108,41.5323,41.4965,41.5251,57800.0
2013-02-13 10:45:00,58.02,58.09,58.01,58.09,58200.0,41.518,41.568,41.5108,41.568,58200.0
2013-02-13 10:50:00,58.08,58.11,58.01,58.04,59900.0,41.5609,41.5824,41.5108,41.5323,59900.0
2013-02-13 10:55:00,58.04,58.11,58.04,58.1,38800.0,41.5323,41.5824,41.5323,41.5752,38800.0
2013-02-13 11:00:00,58.1,58.1,58.03,58.06,28800.0,41.5752,41.5752,41.5251,41.5466,28800.0
2013-02-13 11:05:00,58.05,58.07,58.02,58.07,32000.0,41.5394,41.5537,41.518,41.5537,32000.0
2013-02-13 11:10:00,58.07,58.09,58.05,58.07,25400.0,41.5537,41.568,41.5394,41.5537,25400.0
2013-02-13 11:15:00,58.07,58.08,57.97,58.0,63900.0,41.5537,41.5609,41.4822,41.5036,63900.0
2013-02-13 11:20:00,57.99,58.06,57.99,58.03,86100.0,41.4965,41.5466,41.4965,41.5251,86100.0
2013-02-13 11:25:00,58.03,58.05,57.97,57.99,93500.0,41.5251,41.5394,41.4822,41.4965,93500.0
2013-02-13 11:30:00,57.98,58.0,57.93,57.94,39900.0,41.4893,41.5036,41.4536,41.4607,39900.0
2013-02-13 11:35:00,57.95,58.0,57.94,57.97,51700.0,41.4679,41.5036,41.4607,41.4822,51700.0
2013-02-13 11:40:00,57.97,58.0,57.94,57.98,41600.0,41.4822,41.5036,41.4607,41.4893,41600.0
2013-02-13 11:45:00,57.99,58.0,57.96,57.97,19300.0,41.4965,41.5036,41.475,41.4822,19300.0
2013-02-13 11:50:00,57.97,58.0,57.92,57.99,74300.0,41.4822,41.5036,41.4464,41.4965,74300.0
2013-02-13 11:55:00,57.98,57.99,57.97,57.98,23800.0,41.4893,41.4965,41.4822,41.4893,23800.0
2013-02-13 12:00:00,57.98,58.03,57.98,58.02,29900.0,41.4893,41.5251,41.4893,41.518,29900.0
2013-02-13 12:05:00,58.02,58.03,57.98,58.0,35500.0,41.518,41.5251,41.4893,41.5036,35500.0
2013-02-13 12:10:00,58.0,58.06,58.0,58.04,21900.0,41.5036,41.5466,41.5036,41.5323,21900.0
2013-02-13 12:15:00,58.05,58.06,58.02,58.03,55700.0,41.5394,41.5466,41.518,41.5251,55700.0
2013-02-13 12:20:00,58.03,58.04,57.98,57.99,36900.0,41.5251,41.5323,41.4893,41.4965,36900.0
2013-02-13 12:25:00,57.98,58.0,57.97,57.99,42800.0,41.4893,41.5036,41.4822,41.4965,42800.0
2013-02-13 12:30:00,57.99,58.0,57.98,57.99,27000.0,41.4965,41.5036,41.4893,41.4965,27000.0
2013-02-13 12:35:00,58.0,58.0,57.99,58.0,23600.0,41.5036,41.5036,41.4965,41.5036,23600.0
2013-02-13 12:40:00,58.0,58.01,57.95,57.97,51600.0,41.5036,41.5108,41.4679,41.4822,51600.0
2013-02-13 12:45:00,57.97,58.0,57.91,57.97,73600.0,41.4822,41.5036,41.4392,41.4822,73600.0
2013-02-13 12:50:00,57.98,57.99,57.94,57.97,63700.0,41.4893,41.4965,41.4607,41.4822,63700.0
2013-02-13 12:55:00,57.97,58.0,57.9,57.98,134600.0,41.4822,41.5036,41.4321,41.4893,134600.0
2013-02-13 13:00:00,57.99,58.03,57.98,58.03,85800.0,41.4965,41.5251,41.4893,41.5251,85800.0
2013-02-13 13:05:00,58.03,58.1,58.02,58.1,63100.0,41.5251,41.5752,41.518,41.5752,63100.0
2013-02-13 13:10:00,58.1,58.21,58.09,58.2,171300.0,41.5752,41.6539,41.568,41.6468,171300.0
2013-02-13 13:15:00,58.19,58.2,58.11,58.14,45200.0,41.6396,41.6468,41.5824,41.6038,45200.0
2013-02-13 13:20:00,58.14,58.14,57.98,58.01,46900.0,41.6038,41.6038,41.4893,41.5108,46900.0
2013-02-13 13:25:00,58.02,58.03,58.0,58.01,13100.0,41.518,41.5251,41.5036,41.5108,13100.0
2013-02-13 13:30:00,58.01,58.03,58.0,58.03,16100.0,41.5108,41.5251,41.5036,41.5251,16100.0
2013-02-13 13:35:00,58.03,58.05,58.01,58.03,19500.0,41.5251,41.5394,41.5108,41.5251,19500.0
2013-02-13 13:40:00,58.04,58.06,58.01,58.02,27700.0,41.5323,41.5466,41.5108,41.518,27700.0
2013-02-13 13:45:00,58.02,58.03,57.99,58.0,37100.0,41.518,41.5251,41.4965,41.5036,37100.0
2013-02-13 13:50:00,58.01,58.02,58.0,58.01,8700.0,41.5108,41.518,41.5036,41.5108,8700.0
2013-02-13 13:55:00,58.02,58.04,58.01,58.04,11600.0,41.518,41.5323,41.5108,41.5323,11600.0
2013-02-13 14:00:00,58.04,58.06,58.03,58.04,26700.0,41.5323,41.5466,41.5251,41.5323,26700.0
2013-02-13 14:05:00,58.04,58.04,58.0,58.0,50000.0,41.5323,41.5323,41.5036,41.5036,50000.0
2013-02-13 14:10:00,58.0,58.02,57.99,58.02,21300.0,41.5036,41.518,41.4965,41.518,21300.0
2013-02-13 14:15:00,58.02,58.02,57.95,57.96,29700.0,41.518,41.518,41.4679,41.475,29700.0
2013-02-13 14:20:00,57.95,57.97,57.94,57.95,46200.0,41.4679,41.4822,41.4607,41.4679,46200.0
2013-02-13 14:25:00,57.95,57.96,57.9,57.94,38100.0,41.4679,41.475,41.4321,41.4607,38100.0
2013-02-13 14:30:00,57.94,57.95,57.9,57.92,146800.0,41.4607,41.4679,41.4321,41.4464,146800.0
2013-02-13 14:35:00,57.93,57.95,57.92,57.94,27600.0,41.4536,41.4679,41.4464,41.4607,27600.0
2013-02-13 14:40:00,57.95,57.95,57.92,57.93,36800.0,41.4679,41.4679,41.4464,41.4536,36800.0
2013-02-13 14:45:00,57.93,57.93,57.89,57.89,39000.0,41.4536,41.4536,41.4249,41.4249,39000.0
2013-02-13 14:50:00,57.89,57.89,57.81,57.81,27800.0,41.4249,41.4249,41.3677,41.3677,27800.0
2013-02-13 14:55:00,57.82,57.87,57.81,57.86,55500.0,41.3748,41.4106,41.3677,41.4035,55500.0
2013-02-13 15:00:00,57.86,57.93,57.86,57.92,62600.0,41.4035,41.4536,41.4035,41.4464,62600.0
2013-02-13 15:05:00,57.93,57.96,57.92,57.95,45300.0,41.4536,41.475,41.4464,41.4679,45300.0
2013-02-13 15:10:00,57.96,57.97,57.93,57.93,39500.0,41.475,41.4822,41.4536,41.4536,39500.0
2013-02-13 15:15:00,57.93,57.96,57.93,57.96,25300.0,41.4536,41.475,41.4536,41.475,25300.0
2013-02-13 15:20:00,57.95,58.01,57.95,58.0,40200.0,41.4679,41.5108,41.4679,41.5036,40200.0
2013-02-13 15:25:00,58.01,58.04,58.0,58.04,58700.0,41.5108,41.5323,41.5036,41.5323,58700.0
2013-02-13 15:30:00,58.04,58.05,58.01,58.03,88000.0,41.5323,41.5394,41.5108,41.5251,88000.0
2013-02-13 15:35:00,58.02,58.05,57.99,58.0,51200.0,41.518,41.5394,41.4965,41.5036,51200.0
2013-02-13 15:40:00,58.0,58.03,58.0,58.01,38200.0,41.5036,41.5251,41.5036,41.5108,38200.0
2013-02-13 15:45:00,58.02,58.04,57.98,57.98,94500.0,41.518,41.5323,41.4893,41.4893,94500.0
2013-02-13 15:50:00,57.99,58.04,57.98,58.01,83700.0,41.4965,41.5323,41.4893,41.5108,83700.0
2013-02-13 15:55:00,58.02,58.1,58.01,58.1,175700.0,41.518,41.5752,41.5108,41.5752,175700.0
2013-02-14 09:30:00,57.9,58.15,57.69,58.03,81100.0,41.4321,41.611,41.2818,41.5251,81100.0
2013-02-14 09:35:00,58.03,58.19,57.98,58.19,42900.0,41.5251,41.6396,41.4893,41.6396,42900.0
2013-02-14 09:40:00,58.19,58.21,58.01,58.06,39000.0,41.6396,41.6539,41.5108,41.5466,39000.0
2013-02-14 09:45:00,58.06,58.09,57.98,58.09,32300.0,41.5466,41.568,41.4893,41.568,32300.0
2013-02-14 09:50:00,58.1,58.2,58.1,58.2,29700.0,41.5752,41.6468,41.5752,41.6468,29700.0
2013-02-14 09:55:00,58.2,58.2,58.06,58.1,31000.0,41.6468,41.6468,41.5466,41.5752,31000.0
2013-02-14 10:00:00,58.11,58.13,58.09,58.11,30300.0,41.5824,41.5967,41.568,41.5824,30300.0
2013-02-14 10:05:00,58.12,58.2,58.05,58.19,38600.0,41.5895,41.6468,41.5394,41.6396,38600.0
2013-02-14 10:10:00,58.19,58.27,58.18,58.26,57100.0,41.6396,41.6969,41.6324,41.6897,57100.0
2013-02-14 10:15:00,58.27,58.27,58.19,58.25,39000.0,41.6969,41.6969,41.6396,41.6825,39000.0
2013-02-14 10:20:00,58.24,58.25,58.19,58.2,16000.0,41.6754,41.6825,41.6396,41.6468,16000.0
2013-02-14 10:25:00,58.19,58.26,58.17,58.23,28500.0,41.6396,41.6897,41.6253,41.6682,28500.0
2013-02-14 10:30:00,58.22,58.24,58.19,58.2,20100.0,41.6611,41.6754,41.6396,41.6468,20100.0
2013-02-14 10:35:00,58.19,58.2,58.16,58.2,23400.0,41.6396,41.6468,41.6181,41.6468,23400.0
2013-02-14 10:40:00,58.2,58.37,58.2,58.37,38900.0,41.6468,41.7684,41.6468,41.7684,38900.0
2013-02-14 10:45:00,58.38,58.38,58.31,58.35,22900.0,41.7756,41.7756,41.7255,41.7541,22900.0
2013-02-14 10:50:00,58.35,58.35,58.33,58.34,16100.0,41.7541,41.7541,41.7398,41.7469,16100.0
2013-02-14 10:55:00,58.34,58.34,58.26,58.26,20700.0,41.7469,41.7469,41.6897,41.6897,20700.0
2013-02-14 11:00:00,58.26,58.34,58.24,58.33,123400.0,41.6897,41.7469,41.6754,41.7398,123400.0
2013-02-14 11:05:00,58.33,58.33,58.25,58.25,24600.0,41.7398,41.7398,41.6825,41.6825,24600.0
2013-02-14 11:10:00,58.26,58.31,58.25,58.31,10000.0,41.6897,41.7255,41.6825,41.7255,10000.0
2013-02-14 11:15:00,58.3,58.31,58.28,58.28,19700.0,41.7183,41.7255,41.704,41.704,19700.0
2013-02-14 11:20:00,58.29,58.36,58.25,58.33,241600.0,41.7112,41.7613,41.6825,41.7398,241600.0
2013-02-14 11:25:00,58.33,58.37,58.32,58.35,42600.0,41.7398,41.7684,41.7326,41.7541,42600.0
2013-02-14 11:30:00,58.34,58.36,58.29,58.3,24300.0,41.7469,41.7613,41.7112,41.7183,24300.0
2013-02-14 11:35:00,58.3,58.31,58.25,58.26,21600.0,41.7183,41.7255,41.6825,41.6897,21600.0
2013-02-14 11:40:00,58.26,58.29,58.23,58.26,15300.0,41.6897,41.7112,41.6682,41.6897,15300.0
2013-02-14 11:45:00,58.26,58.28,58.24,58.24,14500.0,41.6897,41.704,41.6754,41.6754,14500.0
2013-02-14 11:50:00,58.23,58.24,58.21,58.22,13300.0,41.6682,41.6754,41.6539,41.6611,13300.0
2013-02-14 11:55:00,58.22,58.23,58.2,58.21,13900.0,41.6611,41.6682,41.6468,41.6539,13900.0
2013-02-14 12:00:00,58.21,58.24,58.21,58.21,19600.0,41.6539,41.6754,41.6539,41.6539,19600.0
2013-02-14 12:05:00,58.22,58.24,58.21,58.22,10800.0,41.6611,41.6754,41.6539,41.6611,10800.0
2013-02-14 12:10:00,58.22,58.25,58.22,58.24,21000.0,41.6611,41.6825,41.6611,41.6754,21000.0
2013-02-14 12:15:00,58.25,58.28,58.25,58.28,11900.0,41.6825,41.704,41.6825,41.704,11900.0
2013-02-14 12:20:00,58.28,58.31,58.28,58.31,22600.0,41.704,41.7255,41.704,41.7255,22600.0
2013-02-14 12:25:00,58.31,58.32,58.31,58.32,12900.0,41.7255,41.7326,41.7255,41.7326,12900.0
2013-02-14 12:30:00,58.32,58.32,58.26,58.27,26500.0,41.7326,41.7326,41.6897,41.6969,26500.0
2013-02-14 12:35:00,58.27,58.28,58.25,58.25,9800.0,41.6969,41.704,41.6825,41.6825,9800.0
2013-02-14 12:40:00,58.25,58.32,58.25,58.28,17700.0,41.6825,41.7326,41.6825,41.704,17700.0
2013-02-14 12:45:00,58.29,58.33,58.28,58.33,11300.0,41.7112,41.7398,41.704,41.7398,11300.0
2013-02-14 12:50:00,58.32,58.34,58.29,58.33,13600.0,41.7326,41.7469,41.7112,41.7398,13600.0
2013-02-14 12:55:00,58.33,58.39,58.33,58.39,30200.0,41.7398,41.7827,41.7398,41.7827,30200.0
2013-02-14 13:00:00,58.38,58.39,58.36,58.37,20000.0,41.7756,41.7827,41.7613,41.7684,20000.0
2013-02-14 13:05:00,58.36,58.38,58.36,58.37,66500.0,41.7613,41.7756,41.7613,41.7684,66500.0
2013-02-14 13:10:00,58.37,58.4,58.28,58.28,23700.0,41.7684,41.7899,41.704,41.704,23700.0
2013-02-14 13:15:00,58.29,58.3,58.24,58.25,20500.0,41.7112,41.7183,41.6754,41.6825,20500.0
2013-02-14 13:20:00,58.25,58.26,58.22,58.22,11900.0,41.6825,41.6897,41.6611,41.6611,11900.0
2013-02-14 13:25:00,58.23,58.23,58.19,58.19,14600.0,41.6682,41.6682,41.6396,41.6396,14600.0
2013-02-14 13:30:00,58.2,58.26,58.2,58.26,25900.0,41.6468,41.6897,41.6468,41.6897,25900.0
2013-02-14 13:35:00,58.26,58.27,58.22,58.24,11500.0,41.6897,41.6969,41.6611,41.6754,11500.0
2013-02-14 13:40:00,58.24,58.28,58.23,58.26,10200.0,41.6754,41.704,41.6682,41.6897,10200.0
2013-02-14 13:45:00,58.27,58.27,58.25,58.27,25200.0,41.6969,41.6969,41.6825,41.6969,25200.0
2013-02-14 13:50:00,58.26,58.3,58.26,58.3,18000.0,41.6897,41.7183,41.6897,41.7183,18000.0
2013-02-14 13:55:00,58.31,58.34,58.3,58.34,30000.0,41.7255,41.7469,41.7183,41.7469,30000.0
2013-02-14 14:00:00,58.34,58.39,58.33,58.38,32800.0,41.7469,41.7827,41.7398,41.7756,32800.0
2013-02-14 14:05:00,58.38,58.43,58.37,58.38,52400.0,41.7756,41.8113,41.7684,41.7756,52400.0
2013-02-14 14:10:00,58.38,58.4,58.35,58.38,12500.0,41.7756,41.7899,41.7541,41.7756,12500.0
2013-02-14 14:15:00,58.36,58.37,58.35,58.35,6200.0,41.7613,41.7684,41.7541,41.7541,6200.0
2013-02-14 14:20:00,58.36,58.42,58.36,58.42,13800.0,41.7613,41.8042,41.7613,41.8042,13800.0
2013-02-14 14:25:00,58.41,58.44,58.39,58.4,23100.0,41.797,41.8185,41.7827,41.7899,23100.0
2013-02-14 14:30:00,58.4,58.42,58.36,58.36,28400.0,41.7899,41.8042,41.7613,41.7613,28400.0
2013-02-14 14:35:00,58.37,58.37,58.33,58.36,29200.0,41.7684,41.7684,41.7398,41.7613,29200.0
2013-02-14 14:40:00,58.36,58.36,58.32,58.33,17300.0,41.7613,41.7613,41.7326,41.7398,17300.0
2013-02-14 14:45:00,58.33,58.36,58.33,58.36,14100.0,41.7398,41.7613,41.7398,41.7613,14100.0
2013-02-14 14:50:00,58.35,58.37,58.35,58.36,13000.0,41.7541,41.7684,41.7541,41.7613,13000.0
2013-02-14 14:55:00,58.37,58.38,58.35,58.36,49000.0,41.7684,41.7756,41.7541,41.7613,49000.0
2013-02-14 15:00:00,58.35,58.36,58.33,58.34,21700.0,41.7541,41.7613,41.7398,41.7469,21700.0
2013-02-14 15:05:00,58.33,58.39,58.33,58.38,23000.0,41.7398,41.7827,41.7398,41.7756,23000.0
2013-02-14 15:10:00,58.38,58.43,58.37,58.39,34600.0,41.7756,41.8113,41.7684,41.7827,34600.0
2013-02-14 15:15:00,58.39,58.4,58.33,58.37,41400.0,41.7827,41.7899,41.7398,41.7684,41400.0
2013-02-14 15:20:00,58.37,58.43,58.36,58.41,32500.0,41.7684,41.8113,41.7613,41.797,32500.0
2013-02-14 15:25:00,58.42,58.45,58.41,58.42,120300.0,41.8042,41.8257,41.797,41.8042,120300.0
2013-02-14 15:30:00,58.43,58.49,58.43,58.47,119500.0,41.8113,41.8543,41.8113,41.84,119500.0
2013-02-14 15:35:00,58.47,58.47,58.43,58.45,58400.0,41.84,41.84,41.8113,41.8257,58400.0
2013-02-14 15:40:00,58.45,58.45,58.4,58.41,58700.0,41.8257,41.8257,41.7899,41.797,58700.0
2013-02-14 15:45:00,58.41,58.42,58.35,58.37,106600.0,41.797,41.8042,41.7541,41.7684,106600.0
2013-02-14 15:50:00,58.36,58.41,58.35,58.39,118000.0,41.7613,41.797,41.7541,41.7827,118000.0
2013-02-14 15:55:00,58.39,58.41,58.37,58.41,138000.0,41.7827,41.797,41.7684,41.797,138000.0
2013-02-15 09:30:00,58.48,58.63,58.45,58.46,718900.0,41.8471,41.9545,41.8257,41.8328,718900.0
2013-02-15 09:35:00,58.46,58.52,58.29,58.5,44300.0,41.8328,41.8757,41.7112,41.8614,44300.0
2013-02-15 09:40:00,58.5,58.51,58.45,58.47,34300.0,41.8614,41.8686,41.8257,41.84,34300.0
2013-02-15 09:45:00,58.48,58.5,58.42,58.49,29500.0,41.8471,41.8614,41.8042,41.8543,29500.0
2013-02-15 09:50:00,58.48,58.59,58.47,58.58,29900.0,41.8471,41.9258,41.84,41.9187,29900.0
2013-02-15 09:55:00,58.57,58.61,58.53,58.57,37300.0,41.9115,41.9401,41.8829,41.9115,37300.0
2013-02-15 10:00:00,58.58,58.61,58.53,58.6,21900.0,41.9187,41.9401,41.8829,41.933,21900.0
2013-02-15 10:05:00,58.6,58.6,58.53,58.53,29400.0,41.933,41.933,41.8829,41.8829,29400.0
2013-02-15 10:10:00,58.54,58.54,58.47,58.47,60600.0,41.8901,41.8901,41.84,41.84,60600.0
2013-02-15 10:15:00,58.47,58.48,58.43,58.44,38000.0,41.84,41.8471,41.8113,41.8185,38000.0
2013-02-15 10:20:00,58.44,58.44,58.33,58.38,39800.0,41.8185,41.8185,41.7398,41.7756,39800.0
2013-02-15 10:25:00,58.37,58.46,58.37,58.46,27800.0,41.7684,41.8328,41.7684,41.8328,27800.0
2013-02-15 10:30:00,58.45,58.46,58.33,58.37,22200.0,41.8257,41.8328,41.7398,41.7684,22200.0
2013-02-15 10:35:00,58.36,58.42,58.36,58.4,28100.0,41.7613,41.8042,41.7613,41.7899,28100.0
2013-02-15 10:40:00,58.39,58.4,58.32,58.32,33100.0,41.7827,41.7899,41.7326,41.7326,33100.0
2013-02-15 10:45:00,58.32,58.46,58.32,58.44,73700.0,41.7326,41.8328,41.7326,41.8185,73700.0
2013-02-15 10:50:00,58.44,58.59,58.43,58.59,292300.0,41.8185,41.9258,41.8113,41.9258,292300.0
2013-02-15 10:55:00,58.6,58.63,58.58,58.63,35000.0,41.933,41.9545,41.9187,41.9545,35000.0
2013-02-15 11:00:00,58.63,58.63,58.53,58.62,141400.0,41.9545,41.9545,41.8829,41.9473,141400.0
2013-02-15 11:05:00,58.62,58.65,58.57,58.59,19800.0,41.9473,41.9688,41.9115,41.9258,19800.0
2013-02-15 11:10:00,58.59,58.61,58.54,58.55,16500.0,41.9258,41.9401,41.8901,41.8972,16500.0
2013-02-15 11:15:00,58.54,58.57,58.48,58.48,19200.0,41.8901,41.9115,41.8471,41.8471,19200.0
2013-02-15 11:20:00,58.47,58.5,58.46,58.46,20900.0,41.84,41.8614,41.8328,41.8328,20900.0
2013-02-15 11:25:00,58.46,58.55,58.44,58.47,63500.0,41.8328,41.8972,41.8185,41.84,63500.0
2013-02-15 11:30:00,58.47,58.5,58.43,58.45,147600.0,41.84,41.8614,41.8113,41.8257,147600.0
2013-02-15 11:35:00,58.45,58.49,58.45,58.46,57800.0,41.8257,41.8543,41.8257,41.8328,57800.0
2013-02-15 11:40:00,58.46,58.48,58.42,58.45,79200.0,41.8328,41.8471,41.8042,41.8257,79200.0
2013-02-15 11:45:00,58.45,58.48,58.43,58.48,180000.0,41.8257,41.8471,41.8113,41.8471,180000.0
2013-02-15 11:50:00,58.48,58.54,58.43,58.54,115900.0,41.8471,41.8901,41.8113,41.8901,115900.0
2013-02-15 11:55:00,58.54,58.55,58.41,58.41,70000.0,41.8901,41.8972,41.797,41.797,70000.0
2013-02-15 12:00:00,58.42,58.42,58.3,58.3,27500.0,41.8042,41.8042,41.7183,41.7183,27500.0
2013-02-15 12:05:00,58.31,58.31,58.26,58.27,11200.0,41.7255,41.7255,41.6897,41.6969,11200.0
2013-02-15 12:10:00,58.26,58.26,58.14,58.2,32100.0,41.6897,41.6897,41.6038,41.6468,32100.0
2013-02-15 12:15:00,58.21,58.21,58.15,58.16,22400.0,41.6539,41.6539,41.611,41.6181,22400.0
2013-02-15 12:20:00,58.15,58.23,58.15,58.22,60800.0,41.611,41.6682,41.611,41.6611,60800.0
2013-02-15 12:25:00,58.22,58.23,58.21,58.22,17100.0,41.6611,41.6682,41.6539,41.6611,17100.0
2013-02-15 12:30:00,58.22,58.23,58.14,58.17,18300.0,41.6611,41.6682,41.6038,41.6253,18300.0
2013-02-15 12:35:00,58.16,58.22,58.16,58.21,17600.0,41.6181,41.6611,41.6181,41.6539,17600.0
2013-02-15 12:40:00,58.22,58.27,58.22,58.25,17200.0,41.6611,41.6969,41.6611,41.6825,17200.0
2013-02-15 12:45:00,58.25,58.3,58.25,58.28,19800.0,41.6825,41.7183,41.6825,41.704,19800.0
2013-02-15 12:50:00,58.28,58.29,58.25,58.28,35600.0,41.704,41.7112,41.6825,41.704,35600.0
2013-02-15 12:55:00,58.28,58.3,58.27,58.3,87200.0,41.704,41.7183,41.6969,41.7183,87200.0
2013-02-15 13:00:00,58.29,58.32,58.26,58.31,186300.0,41.7112,41.7326,41.6897,41.7255,186300.0
2013-02-15 13:05:00,58.3,58.31,58.27,58.29,21300.0,41.7183,41.7255,41.6969,41.7112,21300.0
2013-02-15 13:10:00,58.3,58.31,58.27,58.31,13300.0,41.7183,41.7255,41.6969,41.7255,13300.0
2013-02-15 13:15:00,58.31,58.37,58.31,58.35,28100.0,41.7255,41.7684,41.7255,41.7541,28100.0
2013-02-15 13:20:00,58.35,58.38,58.33,58.38,20300.0,41.7541,41.7756,41.7398,41.7756,20300.0
2013-02-15 13:25:00,58.38,58.41,58.34,58.35,18500.0,41.7756,41.797,41.7469,41.7541,18500.0
2013-02-15 13:30:00,58.36,58.39,58.35,58.39,34400.0,41.7613,41.7827,41.7541,41.7827,34400.0
2013-02-15 13:35:00,58.37,58.38,58.3,58.34,20000.0,41.7684,41.7756,41.7183,41.7469,20000.0
2013-02-15 13:40:00,58.35,58.35,58.31,58.33,24300.0,41.7541,41.7541,41.7255,41.7398,24300.0
2013-02-15 13:45:00,58.33,58.33,58.29,58.33,120500.0,41.7398,41.7398,41.7112,41.7398,120500.0
2013-02-15 13:50:00,58.34,58.34,58.29,58.29,23300.0,41.7469,41.7469,41.7112,41.7112,23300.0
2013-02-15 13:55:00,58.3,58.31,58.29,58.31,17000.0,41.7183,41.7255,41.7112,41.7255,17000.0
2013-02-15 14:00:00,58.3,58.32,58.26,58.26,29800.0,41.7183,41.7326,41.6897,41.6897,29800.0
2013-02-15 14:05:00,58.27,58.29,58.25,58.25,29700.0,41.6969,41.7112,41.6825,41.6825,29700.0
2013-02-15 14:10:00,58.24,58.24,58.16,58.16,28800.0,41.6754,41.6754,41.6181,41.6181,28800.0
2013-02-15 14:15:00,58.16,58.16,57.98,57.98,76100.0,41.6181,41.6181,41.4893,41.4893,76100.0
2013-02-15 14:20:00,57.98,58.1,57.98,58.06,40900.0,41.4893,41.5752,41.4893,41.5466,40900.0
2013-02-15 14:25:00,58.05,58.06,57.98,58.0,51300.0,41.5394,41.5466,41.4893,41.5036,51300.0
2013-02-15 14:30:00,58.0,58.13,58.0,58.13,38000.0,41.5036,41.5967,41.5036,41.5967,38000.0
2013-02-15 14:35:00,58.13,58.17,58.09,58.16,26400.0,41.5967,41.6253,41.568,41.6181,26400.0
2013-02-15 14:40:00,58.15,58.18,58.06,58.06,23900.0,41.611,41.6324,41.5466,41.5466,23900.0
2013-02-15 14:45:00,58.07,58.1,58.02,58.07,28800.0,41.5537,41.5752,41.518,41.5537,28800.0
2013-02-15 14:50:00,58.07,58.11,58.04,58.1,30700.0,41.5537,41.5824,41.5323,41.5752,30700.0
2013-02-15 14:55:00,58.11,58.13,58.08,58.09,19500.0,41.5824,41.5967,41.5609,41.568,19500.0
2013-02-15 15:00:00,58.09,58.17,58.07,58.16,83700.0,41.568,41.6253,41.5537,41.6181,83700.0
2013-02-15 15:05:00,58.16,58.17,58.11,58.17,25100.0,41.6181,41.6253,41.5824,41.6253,25100.0
2013-02-15 15:10:00,58.17,58.18,58.15,58.17,28600.0,41.6253,41.6324,41.611,41.6253,28600.0
2013-02-15 15:15:00,58.16,58.18,58.15,58.18,22400.0,41.6181,41.6324,41.611,41.6324,22400.0
2013-02-15 15:20:00,58.17,58.23,58.16,58.18,30100.0,41.6253,41.6682,41.6181,41.6324,30100.0
2013-02-15 15:25:00,58.18,58.2,58.15,58.17,31300.0,41.6324,41.6468,41.611,41.6253,31300.0
2013-02-15 15:30:00,58.17,58.2,58.16,58.19,34100.0,41.6253,41.6468,41.6181,41.6396,34100.0
2013-02-15 15:35:00,58.19,58.25,58.18,58.2,35900.0,41.6396,41.6825,41.6324,41.6468,35900.0
2013-02-15 15:40:00,58.21,58.27,58.19,58.27,32200.0,41.6539,41.6969,41.6396,41.6969,32200.0
2013-02-15 15:45:00,58.27,58.29,58.2,58.23,54900.0,41.6969,41.7112,41.6468,41.6682,54900.0
2013-02-15 15:50:00,58.23,58.26,58.23,58.26,46000.0,41.6682,41.6897,41.6682,41.6897,46000.0
2013-02-15 15:55:00,58.26,58.3,58.22,58.28,171300.0,41.6897,41.7183,41.6611,41.704,171300.0
2013-02-19 09:30:00,58.32,58.33,57.93,58.14,116800.0,41.7326,41.7398,41.4536,41.6038,116800.0
2013-02-19 09:35:00,58.14,58.3,58.14,58.29,28300.0,41.6038,41.7183,41.6038,41.7112,28300.0
2013-02-19 09:40:00,58.29,58.35,58.17,58.18,42300.0,41.7112,41.7541,41.6253,41.6324,42300.0
2013-02-19 09:45:00,58.2,58.32,58.17,58.31,64500.0,41.6468,41.7326,41.6253,41.7255,64500.0
2013-02-19 09:50:00,58.32,58.43,58.31,58.41,29900.0,41.7326,41.8113,41.7255,41.797,29900.0
2013-02-19 09:55:00,58.41,58.41,58.36,58.36,20600.0,41.797,41.797,41.7613,41.7613,20600.0
2013-02-19 10:00:00,58.35,58.39,58.29,58.37,24200.0,41.7541,41.7827,41.7112,41.7684,24200.0
2013-02-19 10:05:00,58.38,58.38,58.27,58.28,34900.0,41.7756,41.7756,41.6969,41.704,34900.0
2013-02-19 10:10:00,58.26,58.3,58.26,58.27,79300.0,41.6897,41.7183,41.6897,41.6969,79300.0
2013-02-19 10:15:00,58.27,58.31,58.27,58.3,31200.0,41.6969,41.7255,41.6969,41.7183,31200.0
2013-02-19 10:20:00,58.3,58.36,58.3,58.36,26500.0,41.7183,41.7613,41.7183,41.7613,26500.0
2013-02-19 10:25:00,58.37,58.49,58.36,58.48,26400.0,41.7684,41.8543,41.7613,41.8471,26400.0
2013-02-19 10:30:00,58.48,58.5,58.41,58.41,23000.0,41.8471,41.8614,41.797,41.797,23000.0
2013-02-19 10:35:00,58.41,58.42,58.34,58.37,16700.0,41.797,41.8042,41.7469,41.7684,16700.0
2013-02-19 10:40:00,58.38,58.41,58.34,58.4,21700.0,41.7756,41.797,41.7469,41.7899,21700.0
2013-02-19 10:45:00,58.41,58.44,58.4,58.4,22500.0,41.797,41.8185,41.7899,41.7899,22500.0
2013-02-19 10:50:00,58.4,58.42,58.35,58.37,26100.0,41.7899,41.8042,41.7541,41.7684,26100.0
2013-02-19 10:55:00,58.37,58.4,58.34,58.37,17000.0,41.7684,41.7899,41.7469,41.7684,17000.0
2013-02-19 11:00:00,58.36,58.39,58.35,58.35,32500.0,41.7613,41.7827,41.7541,41.7541,32500.0
2013-02-19 11:05:00,58.35,58.35,58.3,58.33,20100.0,41.7541,41.7541,41.7183,41.7398,20100.0
2013-02-19 11:10:00,58.33,58.33,58.29,58.3,24900.0,41.7398,41.7398,41.7112,41.7183,24900.0
2013-02-19 11:15:00,58.31,58.33,58.29,58.33,17400.0,41.7255,41.7398,41.7112,41.7398,17400.0
2013-02-19 11:20:00,58.31,58.34,58.3,58.32,18200.0,41.7255,41.7469,41.7183,41.7326,18200.0
2013-02-19 11:25:00,58.33,58.38,58.32,58.37,38600.0,41.7398,41.7756,41.7326,41.7684,38600.0
2013-02-19 11:30:00,58.38,58.44,58.35,58.44,31400.0,41.7756,41.8185,41.7541,41.8185,31400.0
2013-02-19 11:35:00,58.44,58.49,58.43,58.48,29400.0,41.8185,41.8543,41.8113,41.8471,29400.0
2013-02-19 11:40:00,58.47,58.48,58.4,58.43,20100.0,41.84,41.8471,41.7899,41.8113,20100.0
2013-02-19 11:45:00,58.44,58.45,58.37,58.37,16100.0,41.8185,41.8257,41.7684,41.7684,16100.0
2013-02-19 11:50:00,58.38,58.49,58.36,58.49,26200.0,41.7756,41.8543,41.7613,41.8543,26200.0
2013-02-19 11:55:00,58.49,58.54,58.49,58.52,26100.0,41.8543,41.8901,41.8543,41.8757,26100.0
2013-02-19 12:00:00,58.51,58.52,58.43,58.43,28300.0,41.8686,41.8757,41.8113,41.8113,28300.0
2013-02-19 12:05:00,58.42,58.44,58.37,58.38,18600.0,41.8042,41.8185,41.7684,41.7756,18600.0
2013-02-19 12:10:00,58.38,58.38,58.34,58.36,19000.0,41.7756,41.7756,41.7469,41.7613,19000.0
2013-02-19 12:15:00,58.36,58.41,58.36,58.41,19300.0,41.7613,41.797,41.7613,41.797,19300.0
2013-02-19 12:20:00,58.4,58.41,58.37,58.41,16800.0,41.7899,41.797,41.7684,41.797,16800.0
2013-02-19 12:25:00,58.41,58.41,58.38,58.4,17500.0,41.797,41.797,41.7756,41.7899,17500.0
2013-02-19 12:30:00,58.41,58.41,58.35,58.38,19800.0,41.797,41.797,41.7541,41.7756,19800.0
2013-02-19 12:35:00,58.38,58.39,58.35,58.37,21100.0,41.7756,41.7827,41.7541,41.7684,21100.0
2013-02-19 12:40:00,58.37,58.42,58.37,58.42,9400.0,41.7684,41.8042,41.7684,41.8042,9400.0
2013-02-19 12:45:00,58.41,58.42,58.38,58.39,15400.0,41.797,41.8042,41.7756,41.7827,15400.0
2013-02-19 12:50:00,58.39,58.42,58.38,58.39,14600.0,41.7827,41.8042,41.7756,41.7827,14600.0
2013-02-19 12:55:00,58.39,58.44,58.36,58.44,17200.0,41.7827,41.8185,41.7613,41.8185,17200.0
2013-02-19 13:00:00,58.44,58.45,58.42,58.44,8400.0,41.8185,41.8257,41.8042,41.8185,8400.0
2013-02-19 13:05:00,58.44,58.45,58.42,58.43,12800.0,41.8185,41.8257,41.8042,41.8113,12800.0
2013-02-19 13:10:00,58.43,58.44,58.41,58.44,13200.0,41.8113,41.8185,41.797,41.8185,13200.0
2013-02-19 13:15:00,58.44,58.45,58.42,58.44,11200.0,41.8185,41.8257,41.8042,41.8185,11200.0
2013-02-19 13:20:00,58.45,58.46,58.43,58.45,17500.0,41.8257,41.8328,41.8113,41.8257,17500.0
2013-02-19 13:25:00,58.45,58.5,58.45,58.5,16800.0,41.8257,41.8614,41.8257,41.8614,16800.0
2013-02-19 13:30:00,58.49,58.5,58.48,58.49,6700.0,41.8543,41.8614,41.8471,41.8543,6700.0
2013-02-19 13:35:00,58.48,58.49,58.45,58.47,14400.0,41.8471,41.8543,41.8257,41.84,14400.0
2013-02-19 13:40:00,58.47,58.49,58.45,58.46,11400.0,41.84,41.8543,41.8257,41.8328,11400.0
2013-02-19 13:45:00,58.45,58.49,58.44,58.45,10400.0,41.8257,41.8543,41.8185,41.8257,10400.0
2013-02-19 13:50:00,58.46,58.46,58.41,58.43,21600.0,41.8328,41.8328,41.797,41.8113,21600.0
2013-02-19 13:55:00,58.43,58.43,58.37,58.43,26000.0,41.8113,41.8113,41.7684,41.8113,26000.0
2013-02-19 14:00:00,58.42,58.47,58.42,58.46,20900.0,41.8042,41.84,41.8042,41.8328,20900.0
2013-02-19 14:05:00,58.46,58.54,58.46,58.53,28300.0,41.8328,41.8901,41.8328,41.8829,28300.0
2013-02-19 14:10:00,58.53,58.54,58.48,58.48,25400.0,41.8829,41.8901,41.8471,41.8471,25400.0
2013-02-19 14:15:00,58.48,58.49,58.46,58.47,18500.0,41.8471,41.8543,41.8328,41.84,18500.0
2013-02-19 14:20:00,58.48,58.5,58.47,58.49,22500.0,41.8471,41.8614,41.84,41.8543,22500.0
2013-02-19 14:25:00,58.49,58.52,58.49,58.51,18400.0,41.8543,41.8757,41.8543,41.8686,18400.0
2013-02-19 14:30:00,58.52,58.55,58.51,58.54,25800.0,41.8757,41.8972,41.8686,41.8901,25800.0
2013-02-19 14:35:00,58.54,58.6,58.54,58.6,37200.0,41.8901,41.933,41.8901,41.933,37200.0
2013-02-19 14:40:00,58.6,58.62,58.57,58.6,49900.0,41.933,41.9473,41.9115,41.933,49900.0
2013-02-19 14:45:00,58.6,58.61,58.59,58.59,15900.0,41.933,41.9401,41.9258,41.9258,15900.0
2013-02-19 14:50:00,58.59,58.63,58.58,58.61,39400.0,41.9258,41.9545,41.9187,41.9401,39400.0
2013-02-19 14:55:00,58.62,58.66,58.61,58.64,35300.0,41.9473,41.9759,41.9401,41.9616,35300.0
2013-02-19 15:00:00,58.65,58.66,58.62,58.64,41900.0,41.9688,41.9759,41.9473,41.9616,41900.0
2013-02-19 15:05:00,58.64,58.67,58.63,58.63,41300.0,41.9616,41.9831,41.9545,41.9545,41300.0
2013-02-19 15:10:00,58.62,58.65,58.61,58.63,28400.0,41.9473,41.9688,41.9401,41.9545,28400.0
2013-02-19 15:15:00,58.62,58.62,58.57,58.58,23300.0,41.9473,41.9473,41.9115,41.9187,23300.0
2013-02-19 15:20:00,58.58,58.63,58.57,58.61,24800.0,41.9187,41.9545,41.9115,41.9401,24800.0
2013-02-19 15:25:00,58.61,58.62,58.58,58.61,31600.0,41.9401,41.9473,41.9187,41.9401,31600.0
2013-02-19 15:30:00,58.61,58.62,58.55,58.57,38100.0,41.9401,41.9473,41.8972,41.9115,38100.0
2013-02-19 15:35:00,58.57,58.59,58.54,58.58,38600.0,41.9115,41.9258,41.8901,41.9187,38600.0
2013-02-19 15:40:00,58.58,58.62,58.57,58.58,36700.0,41.9187,41.9473,41.9115,41.9187,36700.0
2013-02-19 15:45:00,58.58,58.64,58.56,58.64,59800.0,41.9187,41.9616,41.9044,41.9616,59800.0
2013-02-19 15:50:00,58.64,58.64,58.58,58.6,123300.0,41.9616,41.9616,41.9187,41.933,123300.0
2013-02-19 15:55:00,58.59,58.6,58.55,58.56,198000.0,41.9258,41.933,41.8972,41.9044,198000.0
2013-02-20 09:30:00,58.64,58.64,58.49,58.52,48700.0,41.9616,41.9616,41.8543,41.8757,48700.0
2013-02-20 09:35:00,58.53,58.53,58.42,58.47,17400.0,41.8829,41.8829,41.8042,41.84,17400.0
2013-02-20 09:40:00,58.5,58.55,58.44,58.53,18300.0,41.8614,41.8972,41.8185,41.8829,18300.0
2013-02-20 09:45:00,58.53,58.54,58.48,58.53,29000.0,41.8829,41.8901,41.8471,41.8829,29000.0
2013-02-20 09:50:00,58.53,58.55,58.45,58.46,29000.0,41.8829,41.8972,41.8257,41.8328,29000.0
2013-02-20 09:55:00,58.44,58.49,58.42,58.43,58300.0,41.8185,41.8543,41.8042,41.8113,58300.0
2013-02-20 10:00:00,58.43,58.48,58.4,58.46,43500.0,41.8113,41.8471,41.7899,41.8328,43500.0
2013-02-20 10:05:00,58.45,58.45,58.4,58.41,13800.0,41.8257,41.8257,41.7899,41.797,13800.0
2013-02-20 10:10:00,58.41,58.47,58.4,58.46,43000.0,41.797,41.84,41.7899,41.8328,43000.0
2013-02-20 10:15:00,58.47,58.55,58.46,58.5,25900.0,41.84,41.8972,41.8328,41.8614,25900.0
2013-02-20 10:20:00,58.51,58.57,58.5,58.51,22400.0,41.8686,41.9115,41.8614,41.8686,22400.0
2013-02-20 10:25:00,58.5,58.53,58.49,58.51,39900.0,41.8614,41.8829,41.8543,41.8686,39900.0
2013-02-20 10:30:00,58.5,58.55,58.48,58.5,24600.0,41.8614,41.8972,41.8471,41.8614,24600.0
2013-02-20 10:35:00,58.49,58.56,58.48,58.49,23200.0,41.8543,41.9044,41.8471,41.8543,23200.0
2013-02-20 10:40:00,58.48,58.5,58.46,58.46,20000.0,41.8471,41.8614,41.8328,41.8328,20000.0
2013-02-20 10:45:00,58.46,58.48,58.41,58.42,18200.0,41.8328,41.8471,41.797,41.8042,18200.0
2013-02-20 10:50:00,58.42,58.45,58.38,58.45,25200.0,41.8042,41.8257,41.7756,41.8257,25200.0
2013-02-20 10:55:00,58.45,58.46,58.4,58.43,32900.0,41.8257,41.8328,41.7899,41.8113,32900.0
2013-02-20 11:00:00,58.44,58.45,58.35,58.4,65800.0,41.8185,41.8257,41.7541,41.7899,65800.0
2013-02-20 11:05:00,58.38,58.39,58.29,58.35,47000.0,41.7756,41.7827,41.7112,41.7541,47000.0
2013-02-20 11:10:00,58.35,58.38,58.29,58.37,36600.0,41.7541,41.7756,41.7112,41.7684,36600.0
2013-02-20 11:15:00,58.37,58.38,58.31,58.36,17400.0,41.7684,41.7756,41.7255,41.7613,17400.0
2013-02-20 11:20:00,58.37,58.38,58.35,58.36,8400.0,41.7684,41.7756,41.7541,41.7613,8400.0
2013-02-20 11:25:00,58.35,58.36,58.33,58.34,8100.0,41.7541,41.7613,41.7398,41.7469,8100.0
2013-02-20 11:30:00,58.35,58.36,58.31,58.34,17100.0,41.7541,41.7613,41.7255,41.7469,17100.0
2013-02-20 11:35:00,58.34,58.34,58.22,58.23,39900.0,41.7469,41.7469,41.6611,41.6682,39900.0
2013-02-20 11:40:00,58.23,58.24,58.15,58.22,26700.0,41.6682,41.6754,41.611,41.6611,26700.0
2013-02-20 11:45:00,58.22,58.35,58.22,58.35,38000.0,41.6611,41.7541,41.6611,41.7541,38000.0
2013-02-20 11:50:00,58.35,58.37,58.33,58.36,11500.0,41.7541,41.7684,41.7398,41.7613,11500.0
2013-02-20 11:55:00,58.36,58.39,58.32,58.36,88400.0,41.7613,41.7827,41.7326,41.7613,88400.0
2013-02-20 12:00:00,58.37,58.44,58.36,58.43,38900.0,41.7684,41.8185,41.7613,41.8113,38900.0
2013-02-20 12:05:00,58.43,58.46,58.43,58.44,15300.0,41.8113,41.8328,41.8113,41.8185,15300.0
2013-02-20 12:10:00,58.44,58.5,58.43,58.5,14300.0,41.8185,41.8614,41.8113,41.8614,14300.0
2013-02-20 12:15:00,58.51,58.53,58.46,58.5,34300.0,41.8686,41.8829,41.8328,41.8614,34300.0
2013-02-20 12:20:00,58.5,58.51,58.47,58.47,8800.0,41.8614,41.8686,41.84,41.84,8800.0
2013-02-20 12:25:00,58.47,58.52,58.46,58.51,9600.0,41.84,41.8757,41.8328,41.8686,9600.0
2013-02-20 12:30:00,58.49,58.49,58.45,58.46,8100.0,41.8543,41.8543,41.8257,41.8328,8100.0
2013-02-20 12:35:00,58.46,58.5,58.45,58.49,8400.0,41.8328,41.8614,41.8257,41.8543,8400.0
2013-02-20 12:40:00,58.49,58.51,58.46,58.49,10400.0,41.8543,41.8686,41.8328,41.8543,10400.0
2013-02-20 12:45:00,58.49,58.53,58.47,58.47,13800.0,41.8543,41.8829,41.84,41.84,13800.0
2013-02-20 12:50:00,58.47,58.47,58.4,58.44,8400.0,41.84,41.84,41.7899,41.8185,8400.0
2013-02-20 12:55:00,58.44,58.45,58.42,58.43,8000.0,41.8185,41.8257,41.8042,41.8113,8000.0
2013-02-20 13:00:00,58.44,58.44,58.4,58.41,113300.0,41.8185,41.8185,41.7899,41.797,113300.0
2013-02-20 13:05:00,58.42,58.43,58.4,58.41,28000.0,41.8042,41.8113,41.7899,41.797,28000.0
2013-02-20 13:10:00,58.41,58.43,58.36,58.42,21000.0,41.797,41.8113,41.7613,41.8042,21000.0
2013-02-20 13:15:00,58.42,58.44,58.4,58.41,5500.0,41.8042,41.8185,41.7899,41.797,5500.0
2013-02-20 13:20:00,58.41,58.44,58.41,58.42,19000.0,41.797,41.8185,41.797,41.8042,19000.0
2013-02-20 13:25:00,58.41,58.42,58.37,58.39,8400.0,41.797,41.8042,41.7684,41.7827,8400.0
2013-02-20 13:30:00,58.38,58.38,58.34,58.37,25700.0,41.7756,41.7756,41.7469,41.7684,25700.0
2013-02-20 13:35:00,58.37,58.39,58.33,58.34,15100.0,41.7684,41.7827,41.7398,41.7469,15100.0
2013-02-20 13:40:00,58.34,58.37,58.33,58.35,18600.0,41.7469,41.7684,41.7398,41.7541,18600.0
2013-02-20 13:45:00,58.35,58.35,58.32,58.32,8900.0,41.7541,41.7541,41.7326,41.7326,8900.0
2013-02-20 13:50:00,58.33,58.33,58.29,58.29,26900.0,41.7398,41.7398,41.7112,41.7112,26900.0
2013-02-20 13:55:00,58.29,58.29,58.22,58.24,40200.0,41.7112,41.7112,41.6611,41.6754,40200.0
2013-02-20 14:00:00,58.24,58.3,58.14,58.3,46800.0,41.6754,41.7183,41.6038,41.7183,46800.0
2013-02-20 14:05:00,58.31,58.39,58.29,58.37,26400.0,41.7255,41.7827,41.7112,41.7684,26400.0
2013-02-20 14:10:00,58.38,58.4,58.31,58.33,27600.0,41.7756,41.7899,41.7255,41.7398,27600.0
2013-02-20 14:15:00,58.32,58.36,58.29,58.33,24700.0,41.7326,41.7613,41.7112,41.7398,24700.0
2013-02-20 14:20:00,58.33,58.35,58.26,58.26,16200.0,41.7398,41.7541,41.6897,41.6897,16200.0
2013-02-20 14:25:00,58.27,58.37,58.26,58.35,27200.0,41.6969,41.7684,41.6897,41.7541,27200.0
2013-02-20 14:30:00,58.35,58.4,58.33,58.38,30200.0,41.7541,41.7899,41.7398,41.7756,30200.0
2013-02-20 14:35:00,58.37,58.44,58.34,58.44,31300.0,41.7684,41.8185,41.7469,41.8185,31300.0
2013-02-20 14:40:00,58.43,58.43,58.34,58.34,21000.0,41.8113,41.8113,41.7469,41.7469,21000.0
2013-02-20 14:45:00,58.34,58.35,58.22,58.24,41900.0,41.7469,41.7541,41.6611,41.6754,41900.0
2013-02-20 14:50:00,58.24,58.29,58.17,58.2,24800.0,41.6754,41.7112,41.6253,41.6468,24800.0
2013-02-20 14:55:00,58.19,58.21,58.15,58.15,28300.0,41.6396,41.6539,41.611,41.611,28300.0
2013-02-20 15:00:00,58.15,58.16,57.97,58.0,55600.0,41.611,41.6181,41.4822,41.5036,55600.0
2013-02-20 15:05:00,58.0,58.04,57.96,58.01,39800.0,41.5036,41.5323,41.475,41.5108,39800.0
2013-02-20 15:10:00,58.01,58.03,57.95,57.96,58200.0,41.5108,41.5251,41.4679,41.475,58200.0
2013-02-20 15:15:00,57.96,58.05,57.93,57.99,75500.0,41.475,41.5394,41.4536,41.4965,75500.0
2013-02-20 15:20:00,58.0,58.09,57.99,58.09,67500.0,41.5036,41.568,41.4965,41.568,67500.0
2013-02-20 15:25:00,58.08,58.09,57.98,58.0,62700.0,41.5609,41.568,41.4893,41.5036,62700.0
2013-02-20 15:30:00,57.99,58.03,57.93,57.98,60300.0,41.4965,41.5251,41.4536,41.4893,60300.0
2013-02-20 15:35:00,57.98,58.02,57.96,57.96,45600.0,41.4893,41.518,41.475,41.475,45600.0
2013-02-20 15:40:00,57.97,57.99,57.9,57.92,61700.0,41.4822,41.4965,41.4321,41.4464,61700.0
2013-02-20 15:45:00,57.93,57.99,57.86,57.89,83700.0,41.4536,41.4965,41.4035,41.4249,83700.0
2013-02-20 15:50:00,57.89,57.9,57.81,57.85,97400.0,41.4249,41.4321,41.3677,41.3963,97400.0
2013-02-20 15:55:00,57.85,57.87,57.75,57.76,203400.0,41.3963,41.4106,41.3247,41.3319,203400.0
2013-02-21 09:30:00,57.41,57.45,57.09,57.26,96000.0,41.0815,41.1101,40.8525,40.9741,96000.0
2013-02-21 09:35:00,57.27,57.43,57.24,57.43,28500.0,40.9813,41.0958,40.9598,41.0958,28500.0
2013-02-21 09:40:00,57.44,57.62,57.44,57.52,18500.0,41.1029,41.2317,41.1029,41.1602,18500.0
2013-02-21 09:45:00,57.51,57.53,57.38,57.43,37900.0,41.153,41.1673,41.06,41.0958,37900.0
2013-02-21 09:50:00,57.43,57.43,57.26,57.36,29200.0,41.0958,41.0958,40.9741,41.0457,29200.0
2013-02-21 09:55:00,57.35,57.48,57.34,57.48,22600.0,41.0385,41.1315,41.0314,41.1315,22600.0
2013-02-21 10:00:00,57.47,57.47,57.25,57.38,39400.0,41.1244,41.1244,40.967,41.06,39400.0
2013-02-21 10:05:00,57.38,57.45,57.34,57.35,27500.0,41.06,41.1101,41.0314,41.0385,27500.0
2013-02-21 10:10:00,57.36,57.38,57.27,57.36,54600.0,41.0457,41.06,40.9813,41.0457,54600.0
2013-02-21 10:15:00,57.35,57.35,57.23,57.28,28700.0,41.0385,41.0385,40.9526,40.9884,28700.0
2013-02-21 10:20:00,57.29,57.42,57.29,57.42,26600.0,40.9956,41.0886,40.9956,41.0886,26600.0
2013-02-21 10:25:00,57.43,57.5,57.43,57.47,78100.0,41.0958,41.1459,41.0958,41.1244,78100.0
2013-02-21 10:30:00,57.46,57.53,57.45,57.46,31700.0,41.1172,41.1673,41.1101,41.1172,31700.0
2013-02-21 10:35:00,57.45,57.46,57.28,57.29,49400.0,41.1101,41.1172,40.9884,40.9956,49400.0
2013-02-21 10:40:00,57.29,57.33,57.22,57.23,75700.0,40.9956,41.0242,40.9455,40.9526,75700.0
2013-02-21 10:45:00,57.24,57.36,57.23,57.3,62400.0,40.9598,41.0457,40.9526,41.0027,62400.0
2013-02-21 10:50:00,57.3,57.35,57.23,57.3,32100.0,41.0027,41.0385,40.9526,41.0027,32100.0
2013-02-21 10:55:00,57.29,57.34,57.26,57.31,50800.0,40.9956,41.0314,40.9741,41.0099,50800.0
2013-02-21 11:00:00,57.31,57.35,57.28,57.34,31300.0,41.0099,41.0385,40.9884,41.0314,31300.0
2013-02-21 11:05:00,57.35,57.41,57.33,57.37,25800.0,41.0385,41.0815,41.0242,41.0528,25800.0
2013-02-21 11:10:00,57.38,57.39,57.26,57.27,26900.0,41.06,41.0671,40.9741,40.9813,26900.0
2013-02-21 11:15:00,57.26,57.3,57.23,57.24,23700.0,40.9741,41.0027,40.9526,40.9598,23700.0
2013-02-21 11:20:00,57.23,57.27,57.22,57.24,16200.0,40.9526,40.9813,40.9455,40.9598,16200.0
2013-02-21 11:25:00,57.24,57.28,57.19,57.21,27200.0,40.9598,40.9884,40.924,40.9383,27200.0
2013-02-21 11:30:00,57.2,57.23,57.14,57.19,41400.0,40.9312,40.9526,40.8882,40.924,41400.0
2013-02-21 11:35:00,57.2,57.27,57.19,57.26,25000.0,40.9312,40.9813,40.924,40.9741,25000.0
2013-02-21 11:40:00,57.26,57.31,57.25,57.26,19400.0,40.9741,41.0099,40.967,40.9741,19400.0
2013-02-21 11:45:00,57.26,57.27,57.19,57.25,70700.0,40.9741,40.9813,40.924,40.967,70700.0
2013-02-21 11:50:00,57.24,57.28,57.22,57.25,19100.0,40.9598,40.9884,40.9455,40.967,19100.0
2013-02-21 11:55:00,57.24,57.26,57.17,57.19,23400.0,40.9598,40.9741,40.9097,40.924,23400.0
2013-02-21 12:00:00,57.19,57.22,57.15,57.18,25300.0,40.924,40.9455,40.8954,40.9169,25300.0
2013-02-21 12:05:00,57.19,57.22,57.12,57.16,129600.0,40.924,40.9455,40.8739,40.9026,129600.0
2013-02-21 12:10:00,57.17,57.2,57.12,57.14,22300.0,40.9097,40.9312,40.8739,40.8882,22300.0
2013-02-21 12:15:00,57.14,57.15,57.02,57.02,39000.0,40.8882,40.8954,40.8024,40.8024,39000.0
2013-02-21 12:20:00,57.02,57.04,56.97,56.99,66600.0,40.8024,40.8167,40.7666,40.7809,66600.0
2013-02-21 12:25:00,57.0,57.03,56.98,57.03,18100.0,40.7881,40.8095,40.7738,40.8095,18100.0
2013-02-21 12:30:00,57.04,57.06,57.0,57.01,28700.0,40.8167,40.831,40.7881,40.7952,28700.0
2013-02-21 12:35:00,57.01,57.01,56.93,56.95,35500.0,40.7952,40.7952,40.738,40.7523,35500.0
2013-02-21 12:40:00,56.94,56.98,56.91,56.91,26400.0,40.7451,40.7738,40.7237,40.7237,26400.0
2013-02-21 12:45:00,56.92,56.96,56.89,56.93,31000.0,40.7308,40.7594,40.7094,40.738,31000.0
2013-02-21 12:50:00,56.93,56.94,56.86,56.89,31800.0,40.738,40.7451,40.6879,40.7094,31800.0
2013-02-21 12:55:00,56.89,56.93,56.87,56.93,34900.0,40.7094,40.738,40.695,40.738,34900.0
2013-02-21 13:00:00,56.93,57.05,56.92,57.05,21900.0,40.738,40.8238,40.7308,40.8238,21900.0
2013-02-21 13:05:00,57.05,57.12,57.05,57.11,14800.0,40.8238,40.8739,40.8238,40.8668,14800.0
2013-02-21 13:10:00,57.1,57.12,57.08,57.08,15600.0,40.8596,40.8739,40.8453,40.8453,15600.0
2013-02-21 13:15:00,57.08,57.1,57.04,57.1,13600.0,40.8453,40.8596,40.8167,40.8596,13600.0
2013-02-21 13:20:00,57.09,57.16,57.08,57.1,20300.0,40.8525,40.9026,40.8453,40.8596,20300.0
2013-02-21 13:25:00,57.1,57.14,57.05,57.08,39700.0,40.8596,40.8882,40.8238,40.8453,39700.0
2013-02-21 13:30:00,57.08,57.15,57.08,57.15,15300.0,40.8453,40.8954,40.8453,40.8954,15300.0
2013-02-21 13:35:00,57.15,57.18,57.13,57.17,15900.0,40.8954,40.9169,40.8811,40.9097,15900.0
2013-02-21 13:40:00,57.19,57.21,57.11,57.13,26000.0,40.924,40.9383,40.8668,40.8811,26000.0
2013-02-21 13:45:00,57.14,57.17,57.1,57.12,28900.0,40.8882,40.9097,40.8596,40.8739,28900.0
2013-02-21 13:50:00,57.12,57.15,57.1,57.14,55000.0,40.8739,40.8954,40.8596,40.8882,55000.0
2013-02-21 13:55:00,57.14,57.15,57.1,57.11,19200.0,40.8882,40.8954,40.8596,40.8668,19200.0
2013-02-21 14:00:00,57.11,57.12,56.97,56.97,32800.0,40.8668,40.8739,40.7666,40.7666,32800.0
2013-02-21 14:05:00,56.98,57.0,56.89,56.93,136800.0,40.7738,40.7881,40.7094,40.738,136800.0
2013-02-21 14:10:00,56.93,57.0,56.91,56.97,84000.0,40.738,40.7881,40.7237,40.7666,84000.0
2013-02-21 14:15:00,56.97,57.0,56.95,56.97,36400.0,40.7666,40.7881,40.7523,40.7666,36400.0
2013-02-21 14:20:00,56.97,56.97,56.82,56.87,89700.0,40.7666,40.7666,40.6593,40.695,89700.0
2013-02-21 14:25:00,56.87,56.9,56.83,56.9,20000.0,40.695,40.7165,40.6664,40.7165,20000.0
2013-02-21 14:30:00,56.91,57.01,56.9,56.97,29900.0,40.7237,40.7952,40.7165,40.7666,29900.0
2013-02-21 14:35:00,56.98,56.98,56.91,56.92,32700.0,40.7738,40.7738,40.7237,40.7308,32700.0
2013-02-21 14:40:00,56.91,56.92,56.86,56.88,30800.0,40.7237,40.7308,40.6879,40.7022,30800.0
2013-02-21 14:45:00,56.89,56.9,56.83,56.84,35500.0,40.7094,40.7165,40.6664,40.6736,35500.0
2013-02-21 14:50:00,56.84,56.87,56.8,56.85,52200.0,40.6736,40.695,40.6449,40.6807,52200.0
2013-02-21 14:55:00,56.85,56.98,56.85,56.94,42000.0,40.6807,40.7738,40.6807,40.7451,42000.0
2013-02-21 15:00:00,56.95,57.0,56.88,56.94,73800.0,40.7523,40.7881,40.7022,40.7451,73800.0
2013-02-21 15:05:00,56.93,57.07,56.9,57.07,66000.0,40.738,40.8382,40.7165,40.8382,66000.0
2013-02-21 15:10:00,57.07,57.17,57.04,57.17,41000.0,40.8382,40.9097,40.8167,40.9097,41000.0
2013-02-21 15:15:00,57.17,57.17,57.02,57.04,46200.0,40.9097,40.9097,40.8024,40.8167,46200.0
2013-02-21 15:20:00,57.04,57.11,57.02,57.08,43400.0,40.8167,40.8668,40.8024,40.8453,43400.0
2013-02-21 15:25:00,57.08,57.17,57.08,57.12,53800.0,40.8453,40.9097,40.8453,40.8739,53800.0
2013-02-21 15:30:00,57.11,57.2,57.1,57.11,46100.0,40.8668,40.9312,40.8596,40.8668,46100.0
2013-02-21 15:35:00,57.11,57.16,57.11,57.12,57100.0,40.8668,40.9026,40.8668,40.8739,57100.0
2013-02-21 15:40:00,57.12,57.13,57.06,57.09,67300.0,40.8739,40.8811,40.831,40.8525,67300.0
2013-02-21 15:45:00,57.1,57.11,56.99,56.99,105500.0,40.8596,40.8668,40.7809,40.7809,105500.0
2013-02-21 15:50:00,57.0,57.06,56.93,56.96,167100.0,40.7881,40.831,40.738,40.7594,167100.0
2013-02-21 15:55:00,56.96,57.01,56.93,56.98,192600.0,40.7594,40.7952,40.738,40.7738,192600.0
2013-02-22 09:30:00,57.22,57.66,57.19,57.54,79800.0,40.9455,41.2603,40.924,41.1745,79800.0
2013-02-22 09:35:00,57.55,57.69,57.53,57.61,27500.0,41.1816,41.2818,41.1673,41.2246,27500.0
2013-02-22 09:40:00,57.61,57.64,57.33,57.37,35800.0,41.2246,41.246,41.0242,41.0528,35800.0
2013-02-22 09:45:00,57.4,57.44,57.24,57.27,61100.0,41.0743,41.1029,40.9598,40.9813,61100.0
2013-02-22 09:50:00,57.3,57.34,57.25,57.25,35300.0,41.0027,41.0314,40.967,40.967,35300.0
2013-02-22 09:55:00,57.26,57.36,57.26,57.3,30900.0,40.9741,41.0457,40.9741,41.0027,30900.0
2013-02-22 10:00:00,57.3,57.35,57.23,57.23,36100.0,41.0027,41.0385,40.9526,40.9526,36100.0
2013-02-22 10:05:00,57.23,57.44,57.22,57.43,39000.0,40.9526,41.1029,40.9455,41.0958,39000.0
2013-02-22 10:10:00,57.43,57.43,57.26,57.26,26400.0,41.0958,41.0958,40.9741,40.9741,26400.0
2013-02-22 10:15:00,57.25,57.35,57.22,57.34,22000.0,40.967,41.0385,40.9455,41.0314,22000.0
2013-02-22 10:20:00,57.34,57.37,57.33,57.34,13100.0,41.0314,41.0528,41.0242,41.0314,13100.0
2013-02-22 10:25:00,57.33,57.34,57.23,57.26,16500.0,41.0242,41.0314,40.9526,40.9741,16500.0
2013-02-22 10:30:00,57.28,57.28,57.19,57.19,20000.0,40.9884,40.9884,40.924,40.924,20000.0
2013-02-22 10:35:00,57.19,57.26,57.16,57.23,30900.0,40.924,40.9741,40.9026,40.9526,30900.0
2013-02-22 10:40:00,57.23,57.32,57.23,57.31,17300.0,40.9526,41.017,40.9526,41.0099,17300.0
2013-02-22 10:45:00,57.32,57.33,57.22,57.22,27300.0,41.017,41.0242,40.9455,40.9455,27300.0
2013-02-22 10:50:00,57.22,57.25,57.18,57.23,26800.0,40.9455,40.967,40.9169,40.9526,26800.0
2013-02-22 10:55:00,57.24,57.29,57.23,57.24,17400.0,40.9598,40.9956,40.9526,40.9598,17400.0
2013-02-22 11:00:00,57.24,57.26,57.21,57.24,27700.0,40.9598,40.9741,40.9383,40.9598,27700.0
2013-02-22 11:05:00,57.24,57.24,57.18,57.2,18400.0,40.9598,40.9598,40.9169,40.9312,18400.0
2013-02-22 11:10:00,57.19,57.19,57.04,57.08,35000.0,40.924,40.924,40.8167,40.8453,35000.0
2013-02-22 11:15:00,57.08,57.13,57.02,57.03,41100.0,40.8453,40.8811,40.8024,40.8095,41100.0
2013-02-22 11:20:00,57.04,57.04,56.92,56.96,64800.0,40.8167,40.8167,40.7308,40.7594,64800.0
2013-02-22 11:25:00,56.96,56.97,56.92,56.94,49000.0,40.7594,40.7666,40.7308,40.7451,49000.0
2013-02-22 11:30:00,56.94,57.03,56.94,57.03,41300.0,40.7451,40.8095,40.7451,40.8095,41300.0
2013-02-22 11:35:00,57.03,57.13,57.03,57.05,31800.0,40.8095,40.8811,40.8095,40.8238,31800.0
2013-02-22 11:40:00,57.05,57.1,57.02,57.05,37700.0,40.8238,40.8596,40.8024,40.8238,37700.0
2013-02-22 11:45:00,57.05,57.06,57.02,57.02,23000.0,40.8238,40.831,40.8024,40.8024,23000.0
2013-02-22 11:50:00,57.03,57.09,57.03,57.06,21900.0,40.8095,40.8525,40.8095,40.831,21900.0
2013-02-22 11:55:00,57.06,57.11,57.04,57.11,28000.0,40.831,40.8668,40.8167,40.8668,28000.0
2013-02-22 12:00:00,57.12,57.17,57.1,57.15,21800.0,40.8739,40.9097,40.8596,40.8954,21800.0
2013-02-22 12:05:00,57.15,57.19,57.13,57.19,14000.0,40.8954,40.924,40.8811,40.924,14000.0
2013-02-22 12:10:00,57.19,57.21,57.17,57.2,9800.0,40.924,40.9383,40.9097,40.9312,9800.0
2013-02-22 12:15:00,57.2,57.21,57.16,57.19,13900.0,40.9312,40.9383,40.9026,40.924,13900.0
2013-02-22 12:20:00,57.19,57.19,57.15,57.16,12100.0,40.924,40.924,40.8954,40.9026,12100.0
2013-02-22 12:25:00,57.16,57.24,57.16,57.23,13900.0,40.9026,40.9598,40.9026,40.9526,13900.0
2013-02-22 12:30:00,57.23,57.27,57.22,57.23,26300.0,40.9526,40.9813,40.9455,40.9526,26300.0
2013-02-22 12:35:00,57.23,57.23,57.18,57.2,14400.0,40.9526,40.9526,40.9169,40.9312,14400.0
2013-02-22 12:40:00,57.2,57.23,57.19,57.22,18800.0,40.9312,40.9526,40.924,40.9455,18800.0
2013-02-22 12:45:00,57.22,57.25,57.19,57.25,11500.0,40.9455,40.967,40.924,40.967,11500.0
2013-02-22 12:50:00,57.25,57.26,57.22,57.23,19300.0,40.967,40.9741,40.9455,40.9526,19300.0
2013-02-22 12:55:00,57.23,57.25,57.2,57.2,12000.0,40.9526,40.967,40.9312,40.9312,12000.0
2013-02-22 13:00:00,57.21,57.21,57.16,57.18,14300.0,40.9383,40.9383,40.9026,40.9169,14300.0
2013-02-22 13:05:00,57.17,57.19,57.15,57.15,11400.0,40.9097,40.924,40.8954,40.8954,11400.0
2013-02-22 13:10:00,57.15,57.17,57.14,57.14,11000.0,40.8954,40.9097,40.8882,40.8882,11000.0
2013-02-22 13:15:00,57.15,57.21,57.15,57.2,14200.0,40.8954,40.9383,40.8954,40.9312,14200.0
2013-02-22 13:20:00,57.2,57.22,57.2,57.2,10600.0,40.9312,40.9455,40.9312,40.9312,10600.0
2013-02-22 13:25:00,57.19,57.2,57.14,57.14,14600.0,40.924,40.9312,40.8882,40.8882,14600.0
2013-02-22 13:30:00,57.13,57.2,57.13,57.17,14100.0,40.8811,40.9312,40.8811,40.9097,14100.0
2013-02-22 13:35:00,57.17,57.2,57.16,57.2,14200.0,40.9097,40.9312,40.9026,40.9312,14200.0
2013-02-22 13:40:00,57.2,57.23,57.19,57.2,9800.0,40.9312,40.9526,40.924,40.9312,9800.0
2013-02-22 13:45:00,57.2,57.23,57.18,57.23,9200.0,40.9312,40.9526,40.9169,40.9526,9200.0
2013-02-22 13:50:00,57.23,57.23,57.18,57.18,19200.0,40.9526,40.9526,40.9169,40.9169,19200.0
2013-02-22 13:55:00,57.17,57.17,57.14,57.15,11800.0,40.9097,40.9097,40.8882,40.8954,11800.0
2013-02-22 14:00:00,57.15,57.16,57.12,57.16,24900.0,40.8954,40.9026,40.8739,40.9026,24900.0
2013-02-22 14:05:00,57.15,57.15,57.1,57.1,16400.0,40.8954,40.8954,40.8596,40.8596,16400.0
2013-02-22 14:10:00,57.11,57.13,57.1,57.11,28600.0,40.8668,40.8811,40.8596,40.8668,28600.0
2013-02-22 14:15:00,57.11,57.11,57.04,57.04,25100.0,40.8668,40.8668,40.8167,40.8167,25100.0
2013-02-22 14:20:00,57.05,57.05,56.99,57.0,28200.0,40.8238,40.8238,40.7809,40.7881,28200.0
2013-02-22 14:25:00,57.0,57.07,56.99,57.06,49000.0,40.7881,40.8382,40.7809,40.831,49000.0
2013-02-22 14:30:00,57.07,57.12,57.06,57.12,21300.0,40.8382,40.8739,40.831,40.8739,21300.0
2013-02-22 14:35:00,57.12,57.13,57.1,57.11,32100.0,40.8739,40.8811,40.8596,40.8668,32100.0
2013-02-22 14:40:00,57.1,57.12,57.1,57.12,22500.0,40.8596,40.8739,40.8596,40.8739,22500.0
2013-02-22 14:45:00,57.12,57.13,57.08,57.1,24100.0,40.8739,40.8811,40.8453,40.8596,24100.0
2013-02-22 14:50:00,57.1,57.13,57.09,57.11,26100.0,40.8596,40.8811,40.8525,40.8668,26100.0
2013-02-22 14:55:00,57.12,57.13,57.11,57.12,17900.0,40.8739,40.8811,40.8668,40.8739,17900.0
2013-02-22 15:00:00,57.12,57.15,57.11,57.15,15900.0,40.8739,40.8954,40.8668,40.8954,15900.0
2013-02-22 15:05:00,57.15,57.22,57.15,57.17,28400.0,40.8954,40.9455,40.8954,40.9097,28400.0
2013-02-22 15:10:00,57.17,57.2,57.15,57.19,25900.0,40.9097,40.9312,40.8954,40.924,25900.0
2013-02-22 15:15:00,57.2,57.24,57.18,57.18,28600.0,40.9312,40.9598,40.9169,40.9169,28600.0
2013-02-22 15:20:00,57.17,57.17,57.07,57.07,43800.0,40.9097,40.9097,40.8382,40.8382,43800.0
2013-02-22 15:25:00,57.07,57.19,57.06,57.19,36100.0,40.8382,40.924,40.831,40.924,36100.0
2013-02-22 15:30:00,57.19,57.26,57.19,57.24,57600.0,40.924,40.9741,40.924,40.9598,57600.0
2013-02-22 15:35:00,57.24,57.26,57.22,57.26,41000.0,40.9598,40.9741,40.9455,40.9741,41000.0
2013-02-22 15:40:00,57.26,57.26,57.21,57.24,41100.0,40.9741,40.9741,40.9383,40.9598,41100.0
2013-02-22 15:45:00,57.24,57.26,57.19,57.26,80800.0,40.9598,40.9741,40.924,40.9741,80800.0
2013-02-22 15:50:00,57.25,57.31,57.19,57.21,119300.0,40.967,41.0099,40.924,40.9383,119300.0
2013-02-22 15:55:00,57.21,57.28,57.19,57.27,139300.0,40.9383,40.9884,40.924,40.9813,139300.0
2013-02-25 09:30:00,57.5,57.59,57.36,57.38,75000.0,41.1459,41.2103,41.0457,41.06,75000.0
2013-02-25 09:35:00,57.4,57.51,57.35,57.48,31100.0,41.0743,41.153,41.0385,41.1315,31100.0
2013-02-25 09:40:00,57.47,57.64,57.41,57.62,26400.0,41.1244,41.246,41.0815,41.2317,26400.0
2013-02-25 09:45:00,57.63,57.64,57.46,57.47,28400.0,41.2389,41.246,41.1172,41.1244,28400.0
2013-02-25 09:50:00,57.47,57.49,57.39,57.46,25900.0,41.1244,41.1387,41.0671,41.1172,25900.0
2013-02-25 09:55:00,57.47,57.49,57.42,57.46,16300.0,41.1244,41.1387,41.0886,41.1172,16300.0
2013-02-25 10:00:00,57.46,57.54,57.46,57.5,104400.0,41.1172,41.1745,41.1172,41.1459,104400.0
2013-02-25 10:05:00,57.49,57.56,57.42,57.44,34700.0,41.1387,41.1888,41.0886,41.1029,34700.0
2013-02-25 10:10:00,57.45,57.47,57.38,57.39,32600.0,41.1101,41.1244,41.06,41.0671,32600.0
2013-02-25 10:15:00,57.39,57.4,57.34,57.37,32100.0,41.0671,41.0743,41.0314,41.0528,32100.0
2013-02-25 10:20:00,57.37,57.38,57.23,57.23,50700.0,41.0528,41.06,40.9526,40.9526,50700.0
2013-02-25 10:25:00,57.24,57.28,57.14,57.14,42800.0,40.9598,40.9884,40.8882,40.8882,42800.0
2013-02-25 10:30:00,57.14,57.25,57.14,57.22,24800.0,40.8882,40.967,40.8882,40.9455,24800.0
2013-02-25 10:35:00,57.21,57.28,57.21,57.24,40400.0,40.9383,40.9884,40.9383,40.9598,40400.0
2013-02-25 10:40:00,57.24,57.27,57.17,57.27,39800.0,40.9598,40.9813,40.9097,40.9813,39800.0
2013-02-25 10:45:00,57.27,57.28,57.04,57.1,71600.0,40.9813,40.9884,40.8167,40.8596,71600.0
2013-02-25 10:50:00,57.08,57.11,56.95,57.0,61800.0,40.8453,40.8668,40.7523,40.7881,61800.0
2013-02-25 10:55:00,56.99,57.05,56.99,57.04,52000.0,40.7809,40.8238,40.7809,40.8167,52000.0
2013-02-25 11:00:00,57.04,57.12,56.99,57.09,33600.0,40.8167,40.8739,40.7809,40.8525,33600.0
2013-02-25 11:05:00,57.09,57.24,57.03,57.21,35500.0,40.8525,40.9598,40.8095,40.9383,35500.0
2013-02-25 11:10:00,57.2,57.28,57.18,57.23,30700.0,40.9312,40.9884,40.9169,40.9526,30700.0
2013-02-25 11:15:00,57.24,57.39,57.23,57.27,38800.0,40.9598,41.0671,40.9526,40.9813,38800.0
2013-02-25 11:20:00,57.28,57.31,57.25,57.31,17000.0,40.9884,41.0099,40.967,41.0099,17000.0
2013-02-25 11:25:00,57.32,57.38,57.28,57.33,33500.0,41.017,41.06,40.9884,41.0242,33500.0
2013-02-25 11:30:00,57.33,57.36,57.31,57.32,31300.0,41.0242,41.0457,41.0099,41.017,31300.0
2013-02-25 11:35:00,57.32,57.32,57.05,57.08,33300.0,41.017,41.017,40.8238,40.8453,33300.0
2013-02-25 11:40:00,57.09,57.1,56.98,56.99,22400.0,40.8525,40.8596,40.7738,40.7809,22400.0
2013-02-25 11:45:00,57.0,57.02,56.89,56.9,33200.0,40.7881,40.8024,40.7094,40.7165,33200.0
2013-02-25 11:50:00,56.9,56.91,56.81,56.83,50100.0,40.7165,40.7237,40.6521,40.6664,50100.0
2013-02-25 11:55:00,56.83,56.84,56.75,56.81,46000.0,40.6664,40.6736,40.6092,40.6521,46000.0
2013-02-25 12:00:00,56.81,56.91,56.81,56.9,35100.0,40.6521,40.7237,40.6521,40.7165,35100.0
2013-02-25 12:05:00,56.92,56.96,56.88,56.9,34300.0,40.7308,40.7594,40.7022,40.7165,34300.0
2013-02-25 12:10:00,56.9,56.92,56.87,56.9,31200.0,40.7165,40.7308,40.695,40.7165,31200.0
2013-02-25 12:15:00,56.9,56.93,56.85,56.86,35900.0,40.7165,40.738,40.6807,40.6879,35900.0
2013-02-25 12:20:00,56.86,56.94,56.83,56.94,14500.0,40.6879,40.7451,40.6664,40.7451,14500.0
2013-02-25 12:25:00,56.93,56.95,56.89,56.92,31500.0,40.738,40.7523,40.7094,40.7308,31500.0
2013-02-25 12:30:00,56.93,56.93,56.85,56.92,18200.0,40.738,40.738,40.6807,40.7308,18200.0
2013-02-25 12:35:00,56.93,57.0,56.9,56.93,25200.0,40.738,40.7881,40.7165,40.738,25200.0
2013-02-25 12:40:00,56.94,56.94,56.9,56.94,15100.0,40.7451,40.7451,40.7165,40.7451,15100.0
2013-02-25 12:45:00,56.95,57.04,56.94,57.03,44300.0,40.7523,40.8167,40.7451,40.8095,44300.0
2013-02-25 12:50:00,57.02,57.18,57.01,57.05,30100.0,40.8024,40.9169,40.7952,40.8238,30100.0
2013-02-25 12:55:00,57.05,57.08,56.98,57.0,35900.0,40.8238,40.8453,40.7738,40.7881,35900.0
2013-02-25 13:00:00,57.01,57.01,56.95,56.96,23300.0,40.7952,40.7952,40.7523,40.7594,23300.0
2013-02-25 13:05:00,56.95,56.95,56.88,56.92,19600.0,40.7523,40.7523,40.7022,40.7308,19600.0
2013-02-25 13:10:00,56.92,56.95,56.9,56.95,17200.0,40.7308,40.7523,40.7165,40.7523,17200.0
2013-02-25 13:15:00,56.95,56.97,56.88,56.94,22200.0,40.7523,40.7666,40.7022,40.7451,22200.0
2013-02-25 13:20:00,56.94,56.94,56.87,56.92,14200.0,40.7451,40.7451,40.695,40.7308,14200.0
2013-02-25 13:25:00,56.92,56.95,56.89,56.89,11500.0,40.7308,40.7523,40.7094,40.7094,11500.0
2013-02-25 13:30:00,56.9,56.9,56.8,56.81,22000.0,40.7165,40.7165,40.6449,40.6521,22000.0
2013-02-25 13:35:00,56.8,56.84,56.75,56.83,31200.0,40.6449,40.6736,40.6092,40.6664,31200.0
2013-02-25 13:40:00,56.83,56.83,56.68,56.71,60200.0,40.6664,40.6664,40.5591,40.5805,60200.0
2013-02-25 13:45:00,56.72,56.72,56.69,56.7,50600.0,40.5877,40.5877,40.5662,40.5734,50600.0
2013-02-25 13:50:00,56.7,56.71,56.59,56.6,65200.0,40.5734,40.5805,40.4947,40.5018,65200.0
2013-02-25 13:55:00,56.6,56.61,56.44,56.48,63000.0,40.5018,40.509,40.3873,40.416,63000.0
2013-02-25 14:00:00,56.47,56.5,56.41,56.46,53100.0,40.4088,40.4303,40.3659,40.4017,53100.0
2013-02-25 14:05:00,56.47,56.58,56.4,56.58,45800.0,40.4088,40.4875,40.3587,40.4875,45800.0
2013-02-25 14:10:00,56.58,56.63,56.54,56.61,30900.0,40.4875,40.5233,40.4589,40.509,30900.0
2013-02-25 14:15:00,56.61,56.62,56.55,56.58,36000.0,40.509,40.5161,40.4661,40.4875,36000.0
2013-02-25 14:20:00,56.58,56.58,56.45,56.45,31700.0,40.4875,40.4875,40.3945,40.3945,31700.0
2013-02-25 14:25:00,56.46,56.47,56.41,56.46,36000.0,40.4017,40.4088,40.3659,40.4017,36000.0
2013-02-25 14:30:00,56.49,56.6,56.48,56.59,21500.0,40.4231,40.5018,40.416,40.4947,21500.0
2013-02-25 14:35:00,56.59,56.6,56.52,56.52,40000.0,40.4947,40.5018,40.4446,40.4446,40000.0
2013-02-25 14:40:00,56.52,56.53,56.49,56.5,37000.0,40.4446,40.4517,40.4231,40.4303,37000.0
2013-02-25 14:45:00,56.51,56.51,56.39,56.39,47700.0,40.4374,40.4374,40.3516,40.3516,47700.0
2013-02-25 14:50:00,56.4,56.46,56.4,56.43,39600.0,40.3587,40.4017,40.3587,40.3802,39600.0
2013-02-25 14:55:00,56.44,56.54,56.44,56.48,37400.0,40.3873,40.4589,40.3873,40.416,37400.0
2013-02-25 15:00:00,56.48,56.5,56.42,56.47,46700.0,40.416,40.4303,40.373,40.4088,46700.0
2013-02-25 15:05:00,56.48,56.48,56.42,56.46,47600.0,40.416,40.416,40.373,40.4017,47600.0
2013-02-25 15:10:00,56.45,56.49,56.35,56.35,57900.0,40.3945,40.4231,40.3229,40.3229,57900.0
2013-02-25 15:15:00,56.37,56.37,56.25,56.29,63600.0,40.3372,40.3372,40.2514,40.28,63600.0
2013-02-25 15:20:00,56.29,56.3,56.25,56.28,50600.0,40.28,40.2872,40.2514,40.2728,50600.0
2013-02-25 15:25:00,56.28,56.3,56.16,56.21,90600.0,40.2728,40.2872,40.187,40.2228,90600.0
2013-02-25 15:30:00,56.22,56.25,56.13,56.18,92500.0,40.2299,40.2514,40.1655,40.2013,92500.0
2013-02-25 15:35:00,56.17,56.19,56.11,56.12,118600.0,40.1941,40.2084,40.1512,40.1584,118600.0
2013-02-25 15:40:00,56.12,56.16,56.09,56.12,93900.0,40.1584,40.187,40.1369,40.1584,93900.0
2013-02-25 15:45:00,56.11,56.14,56.05,56.05,143100.0,40.1512,40.1727,40.1083,40.1083,143100.0
2013-02-25 15:50:00,56.05,56.06,55.88,55.95,350200.0,40.1083,40.1154,39.9866,40.0367,350200.0
2013-02-25 15:55:00,55.94,55.95,55.77,55.78,318300.0,40.0295,40.0367,39.9079,39.9151,318300.0
2013-02-26 09:30:00,56.18,56.21,55.96,56.05,81300.0,40.2013,40.2228,40.0439,40.1083,81300.0
2013-02-26 09:35:00,56.07,56.1,55.9,55.98,42400.0,40.1226,40.144,40.0009,40.0582,42400.0
2013-02-26 09:40:00,55.98,56.11,55.97,55.99,31500.0,40.0582,40.1512,40.051,40.0653,31500.0
2013-02-26 09:45:00,55.97,55.98,55.78,55.93,80500.0,40.051,40.0582,39.9151,40.0224,80500.0
2013-02-26 09:50:00,55.93,56.05,55.89,55.99,41900.0,40.0224,40.1083,39.9938,40.0653,41900.0
2013-02-26 09:55:00,55.98,55.99,55.84,55.96,47200.0,40.0582,40.0653,39.958,40.0439,47200.0
2013-02-26 10:00:00,55.96,56.14,55.95,56.12,87200.0,40.0439,40.1727,40.0367,40.1584,87200.0
2013-02-26 10:05:00,56.12,56.13,55.91,55.91,52500.0,40.1584,40.1655,40.0081,40.0081,52500.0
2013-02-26 10:10:00,55.92,55.99,55.81,55.84,39800.0,40.0152,40.0653,39.9365,39.958,39800.0
2013-02-26 10:15:00,55.85,55.92,55.81,55.92,39700.0,39.9651,40.0152,39.9365,40.0152,39700.0
2013-02-26 10:20:00,55.92,55.92,55.71,55.78,42200.0,40.0152,40.0152,39.865,39.9151,42200.0
2013-02-26 10:25:00,55.76,55.81,55.73,55.73,30600.0,39.9007,39.9365,39.8793,39.8793,30600.0
2013-02-26 10:30:00,55.73,55.73,55.57,55.64,88500.0,39.8793,39.8793,39.7648,39.8149,88500.0
2013-02-26 10:35:00,55.63,55.91,55.63,55.79,60800.0,39.8077,40.0081,39.8077,39.9222,60800.0
2013-02-26 10:40:00,55.78,55.91,55.76,55.88,54900.0,39.9151,40.0081,39.9007,39.9866,54900.0
2013-02-26 10:45:00,55.87,56.02,55.82,55.99,68400.0,39.9795,40.0868,39.9437,40.0653,68400.0
2013-02-26 10:50:00,56.02,56.16,55.99,56.11,56500.0,40.0868,40.187,40.0653,40.1512,56500.0
2013-02-26 10:55:00,56.1,56.1,55.88,55.88,49000.0,40.144,40.144,39.9866,39.9866,49000.0
2013-02-26 11:00:00,55.87,55.87,55.67,55.7,74700.0,39.9795,39.9795,39.8363,39.8578,74700.0
2013-02-26 11:05:00,55.69,55.71,55.63,55.71,41600.0,39.8507,39.865,39.8077,39.865,41600.0
2013-02-26 11:10:00,55.69,55.8,55.68,55.69,33200.0,39.8507,39.9294,39.8435,39.8507,33200.0
2013-02-26 11:15:00,55.69,55.8,55.69,55.74,40300.0,39.8507,39.9294,39.8507,39.8864,40300.0
2013-02-26 11:20:00,55.75,55.8,55.63,55.65,41100.0,39.8936,39.9294,39.8077,39.822,41100.0
2013-02-26 11:25:00,55.65,55.75,55.65,55.69,50600.0,39.822,39.8936,39.822,39.8507,50600.0
2013-02-26 11:30:00,55.7,55.83,55.7,55.79,47300.0,39.8578,39.9508,39.8578,39.9222,47300.0
2013-02-26 11:35:00,55.78,55.79,55.67,55.71,33400.0,39.9151,39.9222,39.8363,39.865,33400.0
2013-02-26 11:40:00,55.72,55.73,55.6,55.62,34500.0,39.8721,39.8793,39.7863,39.8006,34500.0
2013-02-26 11:45:00,55.62,55.64,55.57,55.62,33000.0,39.8006,39.8149,39.7648,39.8006,33000.0
2013-02-26 11:50:00,55.62,55.65,55.6,55.6,123200.0,39.8006,39.822,39.7863,39.7863,123200.0
2013-02-26 11:55:00,55.63,55.83,55.63,55.8,43300.0,39.8077,39.9508,39.8077,39.9294,43300.0
2013-02-26 12:00:00,55.81,55.93,55.75,55.93,40600.0,39.9365,40.0224,39.8936,40.0224,40600.0
2013-02-26 12:05:00,55.92,55.92,55.76,55.85,47000.0,40.0152,40.0152,39.9007,39.9651,47000.0
2013-02-26 12:10:00,55.84,55.87,55.79,55.87,56300.0,39.958,39.9795,39.9222,39.9795,56300.0
2013-02-26 12:15:00,55.85,55.87,55.65,55.66,80900.0,39.9651,39.9795,39.822,39.8292,80900.0
2013-02-26 12:20:00,55.67,55.78,55.63,55.77,65200.0,39.8363,39.9151,39.8077,39.9079,65200.0
2013-02-26 12:25:00,55.76,55.81,55.75,55.78,26600.0,39.9007,39.9365,39.8936,39.9151,26600.0
2013-02-26 12:30:00,55.77,55.83,55.74,55.8,30400.0,39.9079,39.9508,39.8864,39.9294,30400.0
2013-02-26 12:35:00,55.8,55.87,55.75,55.87,31900.0,39.9294,39.9795,39.8936,39.9795,31900.0
2013-02-26 12:40:00,55.86,55.88,55.82,55.86,23700.0,39.9723,39.9866,39.9437,39.9723,23700.0
2013-02-26 12:45:00,55.87,55.89,55.77,55.82,29300.0,39.9795,39.9938,39.9079,39.9437,29300.0
2013-02-26 12:50:00,55.82,55.88,55.81,55.88,46800.0,39.9437,39.9866,39.9365,39.9866,46800.0
2013-02-26 12:55:00,55.88,55.93,55.87,55.88,28800.0,39.9866,40.0224,39.9795,39.9866,28800.0
2013-02-26 13:00:00,55.89,56.04,55.85,56.03,53600.0,39.9938,40.1011,39.9651,40.094,53600.0
2013-02-26 13:05:00,56.03,56.03,55.95,55.98,29300.0,40.094,40.094,40.0367,40.0582,29300.0
2013-02-26 13:10:00,55.98,56.0,55.94,55.95,30100.0,40.0582,40.0725,40.0295,40.0367,30100.0
2013-02-26 13:15:00,55.98,56.03,55.95,55.96,29900.0,40.0582,40.094,40.0367,40.0439,29900.0
2013-02-26 13:20:00,55.96,56.03,55.96,56.03,30200.0,40.0439,40.094,40.0439,40.094,30200.0
2013-02-26 13:25:00,56.03,56.04,55.98,55.99,36100.0,40.094,40.1011,40.0582,40.0653,36100.0
2013-02-26 13:30:00,56.0,56.03,55.94,55.96,69700.0,40.0725,40.094,40.0295,40.0439,69700.0
2013-02-26 13:35:00,55.96,56.03,55.93,56.0,23800.0,40.0439,40.094,40.0224,40.0725,23800.0
2013-02-26 13:40:00,56.01,56.04,55.98,56.02,26900.0,40.0796,40.1011,40.0582,40.0868,26900.0
2013-02-26 13:45:00,56.03,56.08,56.01,56.06,32900.0,40.094,40.1297,40.0796,40.1154,32900.0
2013-02-26 13:50:00,56.07,56.09,56.04,56.09,26700.0,40.1226,40.1369,40.1011,40.1369,26700.0
2013-02-26 13:55:00,56.08,56.09,56.03,56.05,16400.0,40.1297,40.1369,40.094,40.1083,16400.0
2013-02-26 14:00:00,56.07,56.15,56.03,56.13,20800.0,40.1226,40.1798,40.094,40.1655,20800.0
2013-02-26 14:05:00,56.13,56.19,56.11,56.17,35600.0,40.1655,40.2084,40.1512,40.1941,35600.0
2013-02-26 14:10:00,56.17,56.2,56.15,56.19,35200.0,40.1941,40.2156,40.1798,40.2084,35200.0
2013-02-26 14:15:00,56.19,56.21,56.15,56.18,31700.0,40.2084,40.2228,40.1798,40.2013,31700.0
2013-02-26 14:20:00,56.18,56.25,56.18,56.21,22500.0,40.2013,40.2514,40.2013,40.2228,22500.0
2013-02-26 14:25:00,56.22,56.22,56.15,56.2,18700.0,40.2299,40.2299,40.1798,40.2156,18700.0
2013-02-26 14:30:00,56.21,56.26,56.2,56.26,24600.0,40.2228,40.2585,40.2156,40.2585,24600.0
2013-02-26 14:35:00,56.26,56.29,56.19,56.22,23600.0,40.2585,40.28,40.2084,40.2299,23600.0
2013-02-26 14:40:00,56.22,56.23,56.12,56.14,23400.0,40.2299,40.2371,40.1584,40.1727,23400.0
2013-02-26 14:45:00,56.14,56.15,56.11,56.14,23300.0,40.1727,40.1798,40.1512,40.1727,23300.0
2013-02-26 14:50:00,56.14,56.17,56.12,56.16,32200.0,40.1727,40.1941,40.1584,40.187,32200.0
2013-02-26 14:55:00,56.16,56.22,56.16,56.17,26700.0,40.187,40.2299,40.187,40.1941,26700.0
2013-02-26 15:00:00,56.17,56.23,56.15,56.18,25400.0,40.1941,40.2371,40.1798,40.2013,25400.0
2013-02-26 15:05:00,56.17,56.2,56.13,56.18,27900.0,40.1941,40.2156,40.1655,40.2013,27900.0
2013-02-26 15:10:00,56.19,56.21,56.08,56.14,38300.0,40.2084,40.2228,40.1297,40.1727,38300.0
2013-02-26 15:15:00,56.13,56.18,56.11,56.15,35800.0,40.1655,40.2013,40.1512,40.1798,35800.0
2013-02-26 15:20:00,56.16,56.19,56.12,56.15,29900.0,40.187,40.2084,40.1584,40.1798,29900.0
2013-02-26 15:25:00,56.15,56.24,56.14,56.24,26300.0,40.1798,40.2442,40.1727,40.2442,26300.0
2013-02-26 15:30:00,56.24,56.25,56.13,56.2,59700.0,40.2442,40.2514,40.1655,40.2156,59700.0
2013-02-26 15:35:00,56.19,56.25,56.17,56.25,31500.0,40.2084,40.2514,40.1941,40.2514,31500.0
2013-02-26 15:40:00,56.25,56.31,56.24,56.28,47300.0,40.2514,40.2943,40.2442,40.2728,47300.0
2013-02-26 15:45:00,56.28,56.31,56.2,56.21,59000.0,40.2728,40.2943,40.2156,40.2228,59000.0
2013-02-26 15:50:00,56.22,56.28,56.21,56.22,73500.0,40.2299,40.2728,40.2228,40.2299,73500.0
2013-02-26 15:55:00,56.23,56.24,56.1,56.13,214500.0,40.2371,40.2442,40.144,40.1655,214500.0
2013-02-27 09:30:00,56.03,56.11,55.94,56.06,53400.0,40.094,40.1512,40.0295,40.1154,53400.0
2013-02-27 09:35:00,56.07,56.15,55.99,56.06,14800.0,40.1226,40.1798,40.0653,40.1154,14800.0
2013-02-27 09:40:00,56.08,56.33,56.06,56.3,18100.0,40.1297,40.3086,40.1154,40.2872,18100.0
2013-02-27 09:45:00,56.28,56.31,56.16,56.19,50100.0,40.2728,40.2943,40.187,40.2084,50100.0
2013-02-27 09:50:00,56.19,56.31,56.16,56.25,32600.0,40.2084,40.2943,40.187,40.2514,32600.0
2013-02-27 09:55:00,56.27,56.29,56.23,56.28,37900.0,40.2657,40.28,40.2371,40.2728,37900.0
2013-02-27 10:00:00,56.28,56.36,56.24,56.36,42700.0,40.2728,40.3301,40.2442,40.3301,42700.0
2013-02-27 10:05:00,56.35,56.4,56.29,56.36,25200.0,40.3229,40.3587,40.28,40.3301,25200.0
2013-02-27 10:10:00,56.35,56.5,56.34,56.45,41600.0,40.3229,40.4303,40.3158,40.3945,41600.0
2013-02-27 10:15:00,56.47,56.48,56.39,56.47,20000.0,40.4088,40.416,40.3516,40.4088,20000.0
2013-02-27 10:20:00,56.48,56.66,56.46,56.66,39800.0,40.416,40.5448,40.4017,40.5448,39800.0
2013-02-27 10:25:00,56.65,56.68,56.61,56.63,31500.0,40.5376,40.5591,40.509,40.5233,31500.0
2013-02-27 10:30:00,56.63,56.73,56.63,56.7,29400.0,40.5233,40.5949,40.5233,40.5734,29400.0
2013-02-27 10:35:00,56.71,56.81,56.68,56.79,41300.0,40.5805,40.6521,40.5591,40.6378,41300.0
2013-02-27 10:40:00,56.79,56.83,56.69,56.71,37200.0,40.6378,40.6664,40.5662,40.5805,37200.0
2013-02-27 10:45:00,56.71,56.74,56.54,56.54,24500.0,40.5805,40.602,40.4589,40.4589,24500.0
2013-02-27 10:50:00,56.54,56.62,56.5,56.58,19800.0,40.4589,40.5161,40.4303,40.4875,19800.0
2013-02-27 10:55:00,56.58,56.67,56.57,56.63,30200.0,40.4875,40.5519,40.4804,40.5233,30200.0
2013-02-27 11:00:00,56.62,56.78,56.62,56.74,32300.0,40.5161,40.6306,40.5161,40.602,32300.0
2013-02-27 11:05:00,56.75,56.75,56.64,56.66,20900.0,40.6092,40.6092,40.5305,40.5448,20900.0
2013-02-27 11:10:00,56.67,56.72,56.67,56.7,26800.0,40.5519,40.5877,40.5519,40.5734,26800.0
2013-02-27 11:15:00,56.72,56.74,56.69,56.72,20400.0,40.5877,40.602,40.5662,40.5877,20400.0
2013-02-27 11:20:00,56.73,56.77,56.62,56.66,23500.0,40.5949,40.6235,40.5161,40.5448,23500.0
2013-02-27 11:25:00,56.66,56.72,56.63,56.7,35000.0,40.5448,40.5877,40.5233,40.5734,35000.0
2013-02-27 11:30:00,56.7,56.73,56.65,56.65,42100.0,40.5734,40.5949,40.5376,40.5376,42100.0
2013-02-27 11:35:00,56.64,56.77,56.62,56.76,23700.0,40.5305,40.6235,40.5161,40.6163,23700.0
2013-02-27 11:40:00,56.77,56.83,56.77,56.78,22300.0,40.6235,40.6664,40.6235,40.6306,22300.0
2013-02-27 11:45:00,56.78,56.86,56.78,56.86,20400.0,40.6306,40.6879,40.6306,40.6879,20400.0
2013-02-27 11:50:00,56.86,56.87,56.83,56.85,25100.0,40.6879,40.695,40.6664,40.6807,25100.0
2013-02-27 11:55:00,56.85,56.86,56.76,56.76,22000.0,40.6807,40.6879,40.6163,40.6163,22000.0
2013-02-27 12:00:00,56.77,56.8,56.74,56.78,23500.0,40.6235,40.6449,40.602,40.6306,23500.0
2013-02-27 12:05:00,56.78,56.9,56.78,56.89,34300.0,40.6306,40.7165,40.6306,40.7094,34300.0
2013-02-27 12:10:00,56.88,56.88,56.81,56.85,20800.0,40.7022,40.7022,40.6521,40.6807,20800.0
2013-02-27 12:15:00,56.84,56.89,56.83,56.88,15100.0,40.6736,40.7094,40.6664,40.7022,15100.0
2013-02-27 12:20:00,56.88,56.96,56.88,56.93,43800.0,40.7022,40.7594,40.7022,40.738,43800.0
2013-02-27 12:25:00,56.92,56.93,56.88,56.88,75200.0,40.7308,40.738,40.7022,40.7022,75200.0
2013-02-27 12:30:00,56.88,56.93,56.87,56.89,34500.0,40.7022,40.738,40.695,40.7094,34500.0
2013-02-27 12:35:00,56.89,56.93,56.88,56.89,13600.0,40.7094,40.738,40.7022,40.7094,13600.0
2013-02-27 12:40:00,56.88,56.88,56.8,56.8,13700.0,40.7022,40.7022,40.6449,40.6449,13700.0
2013-02-27 12:45:00,56.81,56.88,56.81,56.82,14600.0,40.6521,40.7022,40.6521,40.6593,14600.0
2013-02-27 12:50:00,56.83,56.87,56.8,56.82,21500.0,40.6664,40.695,40.6449,40.6593,21500.0
2013-02-27 12:55:00,56.82,56.92,56.8,56.85,50400.0,40.6593,40.7308,40.6449,40.6807,50400.0
2013-02-27 13:00:00,56.86,56.86,56.8,56.83,19900.0,40.6879,40.6879,40.6449,40.6664,19900.0
2013-02-27 13:05:00,56.82,56.9,56.79,56.85,66900.0,40.6593,40.7165,40.6378,40.6807,66900.0
2013-02-27 13:10:00,56.85,56.92,56.84,56.88,16100.0,40.6807,40.7308,40.6736,40.7022,16100.0
2013-02-27 13:15:00,56.89,56.91,56.86,56.9,15000.0,40.7094,40.7237,40.6879,40.7165,15000.0
2013-02-27 13:20:00,56.91,56.94,56.91,56.91,25600.0,40.7237,40.7451,40.7237,40.7237,25600.0
2013-02-27 13:25:00,56.91,56.99,56.91,56.99,22800.0,40.7237,40.7809,40.7237,40.7809,22800.0
2013-02-27 13:30:00,56.98,57.0,56.94,56.97,67000.0,40.7738,40.7881,40.7451,40.7666,67000.0
2013-02-27 13:35:00,56.98,57.05,56.96,57.05,33300.0,40.7738,40.8238,40.7594,40.8238,33300.0
2013-02-27 13:40:00,57.05,57.06,57.01,57.05,17900.0,40.8238,40.831,40.7952,40.8238,17900.0
2013-02-27 13:45:00,57.04,57.05,56.98,57.0,18400.0,40.8167,40.8238,40.7738,40.7881,18400.0
2013-02-27 13:50:00,56.99,57.03,56.97,56.99,17600.0,40.7809,40.8095,40.7666,40.7809,17600.0
2013-02-27 13:55:00,56.98,57.02,56.97,57.0,50200.0,40.7738,40.8024,40.7666,40.7881,50200.0
2013-02-27 14:00:00,57.01,57.05,57.0,57.05,31400.0,40.7952,40.8238,40.7881,40.8238,31400.0
2013-02-27 14:05:00,57.04,57.09,57.04,57.09,21700.0,40.8167,40.8525,40.8167,40.8525,21700.0
2013-02-27 14:10:00,57.09,57.15,57.09,57.12,57200.0,40.8525,40.8954,40.8525,40.8739,57200.0
2013-02-27 14:15:00,57.11,57.17,57.11,57.15,41800.0,40.8668,40.9097,40.8668,40.8954,41800.0
2013-02-27 14:20:00,57.15,57.24,57.15,57.24,44800.0,40.8954,40.9598,40.8954,40.9598,44800.0
2013-02-27 14:25:00,57.23,57.28,57.22,57.25,28600.0,40.9526,40.9884,40.9455,40.967,28600.0
2013-02-27 14:30:00,57.24,57.26,57.22,57.23,34000.0,40.9598,40.9741,40.9455,40.9526,34000.0
2013-02-27 14:35:00,57.23,57.23,57.15,57.2,27100.0,40.9526,40.9526,40.8954,40.9312,27100.0
2013-02-27 14:40:00,57.2,57.22,57.17,57.22,33800.0,40.9312,40.9455,40.9097,40.9455,33800.0
2013-02-27 14:45:00,57.22,57.29,57.22,57.23,32200.0,40.9455,40.9956,40.9455,40.9526,32200.0
2013-02-27 14:50:00,57.24,57.24,57.12,57.13,31300.0,40.9598,40.9598,40.8739,40.8811,31300.0
2013-02-27 14:55:00,57.12,57.23,57.11,57.21,53500.0,40.8739,40.9526,40.8668,40.9383,53500.0
2013-02-27 15:00:00,57.22,57.23,57.14,57.15,31700.0,40.9455,40.9526,40.8882,40.8954,31700.0
2013-02-27 15:05:00,57.15,57.22,57.12,57.22,86400.0,40.8954,40.9455,40.8739,40.9455,86400.0
2013-02-27 15:10:00,57.21,57.3,57.19,57.27,64200.0,40.9383,41.0027,40.924,40.9813,64200.0
2013-02-27 15:15:00,57.26,57.35,57.26,57.35,97200.0,40.9741,41.0385,40.9741,41.0385,97200.0
2013-02-27 15:20:00,57.33,57.39,57.33,57.35,65900.0,41.0242,41.0671,41.0242,41.0385,65900.0
2013-02-27 15:25:00,57.35,57.42,57.35,57.39,84600.0,41.0385,41.0886,41.0385,41.0671,84600.0
2013-02-27 15:30:00,57.4,57.4,57.32,57.4,65600.0,41.0743,41.0743,41.017,41.0743,65600.0
2013-02-27 15:35:00,57.39,57.42,57.38,57.4,55000.0,41.0671,41.0886,41.06,41.0743,55000.0
2013-02-27 15:40:00,57.42,57.44,57.33,57.39,75400.0,41.0886,41.1029,41.0242,41.0671,75400.0
2013-02-27 15:45:00,57.38,57.39,57.34,57.36,115300.0,41.06,41.0671,41.0314,41.0457,115300.0
2013-02-27 15:50:00,57.37,57.37,57.25,57.29,148900.0,41.0528,41.0528,40.967,40.9956,148900.0
2013-02-27 15:55:00,57.29,57.33,57.23,57.27,176700.0,40.9956,41.0242,40.9526,40.9813,176700.0
2013-02-28 09:30:00,57.26,57.27,56.95,56.95,48500.0,40.9741,40.9813,40.7523,40.7523,48500.0
2013-02-28 09:35:00,56.96,57.31,56.93,57.3,32200.0,40.7594,41.0099,40.738,41.0027,32200.0
2013-02-28 09:40:00,57.3,57.37,57.15,57.36,20700.0,41.0027,41.0528,40.8954,41.0457,20700.0
2013-02-28 09:45:00,57.36,57.48,57.33,57.44,32100.0,41.0457,41.1315,41.0242,41.1029,32100.0
2013-02-28 09:50:00,57.43,57.45,57.33,57.34,28100.0,41.0958,41.1101,41.0242,41.0314,28100.0
2013-02-28 09:55:00,57.35,57.38,57.26,57.36,26700.0,41.0385,41.06,40.9741,41.0457,26700.0
2013-02-28 10:00:00,57.36,57.41,57.28,57.36,56500.0,41.0457,41.0815,40.9884,41.0457,56500.0
2013-02-28 10:05:00,57.36,57.37,57.25,57.29,24400.0,41.0457,41.0528,40.967,40.9956,24400.0
2013-02-28 10:10:00,57.28,57.31,57.21,57.29,15800.0,40.9884,41.0099,40.9383,40.9956,15800.0
2013-02-28 10:15:00,57.29,57.33,57.19,57.21,29300.0,40.9956,41.0242,40.924,40.9383,29300.0
2013-02-28 10:20:00,57.21,57.3,57.21,57.3,39100.0,40.9383,41.0027,40.9383,41.0027,39100.0
2013-02-28 10:25:00,57.29,57.3,57.17,57.21,44300.0,40.9956,41.0027,40.9097,40.9383,44300.0
2013-02-28 10:30:00,57.2,57.2,57.09,57.09,23100.0,40.9312,40.9312,40.8525,40.8525,23100.0
2013-02-28 10:35:00,57.1,57.11,57.01,57.01,44700.0,40.8596,40.8668,40.7952,40.7952,44700.0
2013-02-28 10:40:00,57.01,57.01,56.78,56.79,105900.0,40.7952,40.7952,40.6306,40.6378,105900.0
2013-02-28 10:45:00,56.78,56.86,56.77,56.79,57700.0,40.6306,40.6879,40.6235,40.6378,57700.0
2013-02-28 10:50:00,56.8,56.82,56.73,56.73,27000.0,40.6449,40.6593,40.5949,40.5949,27000.0
2013-02-28 10:55:00,56.73,56.83,56.73,56.8,36400.0,40.5949,40.6664,40.5949,40.6449,36400.0
2013-02-28 11:00:00,56.81,56.83,56.75,56.83,35000.0,40.6521,40.6664,40.6092,40.6664,35000.0
2013-02-28 11:05:00,56.83,56.95,56.83,56.95,57200.0,40.6664,40.7523,40.6664,40.7523,57200.0
2013-02-28 11:10:00,56.94,57.01,56.93,56.94,38800.0,40.7451,40.7952,40.738,40.7451,38800.0
2013-02-28 11:15:00,56.94,56.96,56.93,56.95,36700.0,40.7451,40.7594,40.738,40.7523,36700.0
2013-02-28 11:20:00,56.96,56.99,56.9,56.96,65500.0,40.7594,40.7809,40.7165,40.7594,65500.0
2013-02-28 11:25:00,56.97,56.98,56.91,56.93,54300.0,40.7666,40.7738,40.7237,40.738,54300.0
2013-02-28 11:30:00,56.92,56.94,56.84,56.87,34400.0,40.7308,40.7451,40.6736,40.695,34400.0
2013-02-28 11:35:00,56.86,56.86,56.73,56.74,27900.0,40.6879,40.6879,40.5949,40.602,27900.0
2013-02-28 11:40:00,56.74,56.87,56.74,56.85,28600.0,40.602,40.695,40.602,40.6807,28600.0
2013-02-28 11:45:00,56.86,56.93,56.86,56.92,39200.0,40.6879,40.738,40.6879,40.7308,39200.0
2013-02-28 11:50:00,56.93,56.94,56.89,56.89,21300.0,40.738,40.7451,40.7094,40.7094,21300.0
2013-02-28 11:55:00,56.9,56.9,56.84,56.89,16300.0,40.7165,40.7165,40.6736,40.7094,16300.0
2013-02-28 12:00:00,56.89,56.93,56.87,56.93,19000.0,40.7094,40.738,40.695,40.738,19000.0
2013-02-28 12:05:00,56.93,56.96,56.93,56.94,18200.0,40.738,40.7594,40.738,40.7451,18200.0
2013-02-28 12:10:00,56.93,56.94,56.91,56.91,39300.0,40.738,40.7451,40.7237,40.7237,39300.0
2013-02-28 12:15:00,56.91,56.97,56.91,56.96,25100.0,40.7237,40.7666,40.7237,40.7594,25100.0
2013-02-28 12:20:00,56.95,56.97,56.94,56.96,12600.0,40.7523,40.7666,40.7451,40.7594,12600.0
2013-02-28 12:25:00,56.96,56.98,56.9,56.96,51700.0,40.7594,40.7738,40.7165,40.7594,51700.0
2013-02-28 12:30:00,56.96,57.0,56.95,56.97,21100.0,40.7594,40.7881,40.7523,40.7666,21100.0
2013-02-28 12:35:00,56.98,57.04,56.98,57.0,13700.0,40.7738,40.8167,40.7738,40.7881,13700.0
2013-02-28 12:40:00,57.01,57.05,57.0,57.04,22500.0,40.7952,40.8238,40.7881,40.8167,22500.0
2013-02-28 12:45:00,57.04,57.08,57.03,57.08,11800.0,40.8167,40.8453,40.8095,40.8453,11800.0
2013-02-28 12:50:00,57.08,57.09,57.04,57.04,18600.0,40.8453,40.8525,40.8167,40.8167,18600.0
2013-02-28 12:55:00,57.05,57.06,57.03,57.04,17600.0,40.8238,40.831,40.8095,40.8167,17600.0
2013-02-28 13:00:00,57.04,57.09,57.03,57.08,12500.0,40.8167,40.8525,40.8095,40.8453,12500.0
2013-02-28 13:05:00,57.09,57.09,57.05,57.08,33400.0,40.8525,40.8525,40.8238,40.8453,33400.0
2013-02-28 13:10:00,57.09,57.11,57.06,57.11,21800.0,40.8525,40.8668,40.831,40.8668,21800.0
2013-02-28 13:15:00,57.11,57.18,57.09,57.14,24300.0,40.8668,40.9169,40.8525,40.8882,24300.0
2013-02-28 13:20:00,57.18,57.22,57.17,57.2,24600.0,40.9169,40.9455,40.9097,40.9312,24600.0
2013-02-28 13:25:00,57.21,57.25,57.21,57.23,23700.0,40.9383,40.967,40.9383,40.9526,23700.0
2013-02-28 13:30:00,57.23,57.24,57.19,57.21,16400.0,40.9526,40.9598,40.924,40.9383,16400.0
2013-02-28 13:35:00,57.21,57.27,57.2,57.21,26100.0,40.9383,40.9813,40.9312,40.9383,26100.0
2013-02-28 13:40:00,57.2,57.2,57.16,57.16,12800.0,40.9312,40.9312,40.9026,40.9026,12800.0
2013-02-28 13:45:00,57.15,57.19,57.15,57.19,16800.0,40.8954,40.924,40.8954,40.924,16800.0
2013-02-28 13:50:00,57.19,57.2,57.14,57.16,12100.0,40.924,40.9312,40.8882,40.9026,12100.0
2013-02-28 13:55:00,57.16,57.16,57.1,57.12,28000.0,40.9026,40.9026,40.8596,40.8739,28000.0
2013-02-28 14:00:00,57.13,57.16,57.12,57.14,15900.0,40.8811,40.9026,40.8739,40.8882,15900.0
2013-02-28 14:05:00,57.13,57.18,57.12,57.18,26400.0,40.8811,40.9169,40.8739,40.9169,26400.0
2013-02-28 14:10:00,57.19,57.26,57.18,57.26,23200.0,40.924,40.9741,40.9169,40.9741,23200.0
2013-02-28 14:15:00,57.25,57.26,57.23,57.26,17800.0,40.967,40.9741,40.9526,40.9741,17800.0
2013-02-28 14:20:00,57.26,57.29,57.25,57.29,15800.0,40.9741,40.9956,40.967,40.9956,15800.0
2013-02-28 14:25:00,57.29,57.3,57.27,57.29,21300.0,40.9956,41.0027,40.9813,40.9956,21300.0
2013-02-28 14:30:00,57.29,57.33,57.19,57.19,39600.0,40.9956,41.0242,40.924,40.924,39600.0
2013-02-28 14:35:00,57.19,57.2,57.15,57.17,18700.0,40.924,40.9312,40.8954,40.9097,18700.0
2013-02-28 14:40:00,57.17,57.17,57.12,57.13,15800.0,40.9097,40.9097,40.8739,40.8811,15800.0
2013-02-28 14:45:00,57.13,57.13,57.08,57.12,23300.0,40.8811,40.8811,40.8453,40.8739,23300.0
2013-02-28 14:50:00,57.12,57.13,57.06,57.13,21000.0,40.8739,40.8811,40.831,40.8811,21000.0
2013-02-28 14:55:00,57.14,57.14,57.09,57.1,28000.0,40.8882,40.8882,40.8525,40.8596,28000.0
2013-02-28 15:00:00,57.11,57.12,57.08,57.08,22200.0,40.8668,40.8739,40.8453,40.8453,22200.0
2013-02-28 15:05:00,57.08,57.08,57.02,57.04,17600.0,40.8453,40.8453,40.8024,40.8167,17600.0
2013-02-28 15:10:00,57.04,57.05,56.98,57.01,30800.0,40.8167,40.8238,40.7738,40.7952,30800.0
2013-02-28 15:15:00,57.01,57.01,56.96,56.99,50100.0,40.7952,40.7952,40.7594,40.7809,50100.0
2013-02-28 15:20:00,57.0,57.02,56.95,56.99,63100.0,40.7881,40.8024,40.7523,40.7809,63100.0
2013-02-28 15:25:00,56.99,57.02,56.94,56.95,88200.0,40.7809,40.8024,40.7451,40.7523,88200.0
2013-02-28 15:30:00,56.96,57.02,56.95,57.02,49300.0,40.7594,40.8024,40.7523,40.8024,49300.0
2013-02-28 15:35:00,57.03,57.04,56.98,57.0,44900.0,40.8095,40.8167,40.7738,40.7881,44900.0
2013-02-28 15:40:00,56.99,57.0,56.88,56.93,56700.0,40.7809,40.7881,40.7022,40.738,56700.0
2013-02-28 15:45:00,56.92,56.97,56.88,56.91,112900.0,40.7308,40.7666,40.7022,40.7237,112900.0
2013-02-28 15:50:00,56.91,56.92,56.84,56.85,101700.0,40.7237,40.7308,40.6736,40.6807,101700.0
2013-02-28 15:55:00,56.86,56.86,56.68,56.71,395400.0,40.6879,40.6879,40.5591,40.5805,395400.0
2013-03-01 09:30:00,56.33,56.54,56.13,56.23,87000.0,40.3086,40.4589,40.1655,40.2371,87000.0
2013-03-01 09:35:00,56.25,56.3,55.85,55.85,46800.0,40.2514,40.2872,39.9651,39.9651,46800.0
2013-03-01 09:40:00,55.88,56.14,55.84,56.05,37900.0,39.9866,40.1727,39.958,40.1083,37900.0
2013-03-01 09:45:00,56.06,56.12,55.96,56.1,39700.0,40.1154,40.1584,40.0439,40.144,39700.0
2013-03-01 09:50:00,56.1,56.15,55.97,56.1,84600.0,40.144,40.1798,40.051,40.144,84600.0
2013-03-01 09:55:00,56.1,56.11,55.98,56.04,109700.0,40.144,40.1512,40.0582,40.1011,109700.0
2013-03-01 10:00:00,56.06,56.32,56.03,56.24,77600.0,40.1154,40.3015,40.094,40.2442,77600.0
2013-03-01 10:05:00,56.24,56.36,56.17,56.34,61000.0,40.2442,40.3301,40.1941,40.3158,61000.0
2013-03-01 10:10:00,56.34,56.39,56.22,56.3,34500.0,40.3158,40.3516,40.2299,40.2872,34500.0
2013-03-01 10:15:00,56.3,56.3,56.2,56.23,36200.0,40.2872,40.2872,40.2156,40.2371,36200.0
2013-03-01 10:20:00,56.22,56.23,56.09,56.12,25700.0,40.2299,40.2371,40.1369,40.1584,25700.0
2013-03-01 10:25:00,56.12,56.17,56.05,56.14,45300.0,40.1584,40.1941,40.1083,40.1727,45300.0
2013-03-01 10:30:00,56.14,56.35,56.1,56.34,38000.0,40.1727,40.3229,40.144,40.3158,38000.0
2013-03-01 10:35:00,56.34,56.47,56.32,56.32,85200.0,40.3158,40.4088,40.3015,40.3015,85200.0
2013-03-01 10:40:00,56.33,56.52,56.33,56.49,55100.0,40.3086,40.4446,40.3086,40.4231,55100.0
2013-03-01 10:45:00,56.48,56.5,56.33,56.34,41800.0,40.416,40.4303,40.3086,40.3158,41800.0
2013-03-01 10:50:00,56.35,56.39,56.33,56.37,47200.0,40.3229,40.3516,40.3086,40.3372,47200.0
2013-03-01 10:55:00,56.35,56.44,56.35,56.43,65500.0,40.3229,40.3873,40.3229,40.3802,65500.0
2013-03-01 11:00:00,56.42,56.48,56.29,56.3,110700.0,40.373,40.416,40.28,40.2872,110700.0
2013-03-01 11:05:00,56.28,56.37,56.28,56.36,45100.0,40.2728,40.3372,40.2728,40.3301,45100.0
2013-03-01 11:10:00,56.35,56.37,56.17,56.18,70800.0,40.3229,40.3372,40.1941,40.2013,70800.0
2013-03-01 11:15:00,56.17,56.19,56.07,56.1,67200.0,40.1941,40.2084,40.1226,40.144,67200.0
2013-03-01 11:20:00,56.1,56.27,56.08,56.27,56200.0,40.144,40.2657,40.1297,40.2657,56200.0
2013-03-01 11:25:00,56.27,56.35,56.24,56.24,28400.0,40.2657,40.3229,40.2442,40.2442,28400.0
2013-03-01 11:30:00,56.25,56.3,56.19,56.29,26200.0,40.2514,40.2872,40.2084,40.28,26200.0
2013-03-01 11:35:00,56.28,56.32,56.23,56.25,42000.0,40.2728,40.3015,40.2371,40.2514,42000.0
2013-03-01 11:40:00,56.26,56.27,56.11,56.17,27200.0,40.2585,40.2657,40.1512,40.1941,27200.0
2013-03-01 11:45:00,56.17,56.18,56.06,56.11,25600.0,40.1941,40.2013,40.1154,40.1512,25600.0
2013-03-01 11:50:00,56.1,56.2,56.1,56.11,27900.0,40.144,40.2156,40.144,40.1512,27900.0
2013-03-01 11:55:00,56.1,56.23,56.09,56.21,24300.0,40.144,40.2371,40.1369,40.2228,24300.0
2013-03-01 12:00:00,56.2,56.33,56.2,56.31,28100.0,40.2156,40.3086,40.2156,40.2943,28100.0
2013-03-01 12:05:00,56.3,56.3,56.23,56.28,25800.0,40.2872,40.2872,40.2371,40.2728,25800.0
2013-03-01 12:10:00,56.27,56.31,56.19,56.19,24900.0,40.2657,40.2943,40.2084,40.2084,24900.0
2013-03-01 12:15:00,56.19,56.37,56.19,56.34,40100.0,40.2084,40.3372,40.2084,40.3158,40100.0
2013-03-01 12:20:00,56.32,56.4,56.32,56.39,31700.0,40.3015,40.3587,40.3015,40.3516,31700.0
2013-03-01 12:25:00,56.39,56.5,56.37,56.49,86100.0,40.3516,40.4303,40.3372,40.4231,86100.0
2013-03-01 12:30:00,56.48,56.52,56.39,56.39,25500.0,40.416,40.4446,40.3516,40.3516,25500.0
2013-03-01 12:35:00,56.39,56.42,56.35,56.42,18100.0,40.3516,40.373,40.3229,40.373,18100.0
2013-03-01 12:40:00,56.42,56.47,56.41,56.45,15800.0,40.373,40.4088,40.3659,40.3945,15800.0
2013-03-01 12:45:00,56.45,56.47,56.4,56.45,52500.0,40.3945,40.4088,40.3587,40.3945,52500.0
2013-03-01 12:50:00,56.45,56.53,56.44,56.51,28900.0,40.3945,40.4517,40.3873,40.4374,28900.0
2013-03-01 12:55:00,56.52,56.6,56.52,56.59,33400.0,40.4446,40.5018,40.4446,40.4947,33400.0
2013-03-01 13:00:00,56.58,56.62,56.56,56.6,17100.0,40.4875,40.5161,40.4732,40.5018,17100.0
2013-03-01 13:05:00,56.61,56.61,56.47,56.48,29900.0,40.509,40.509,40.4088,40.416,29900.0
2013-03-01 13:10:00,56.46,56.55,56.46,56.54,20200.0,40.4017,40.4661,40.4017,40.4589,20200.0
2013-03-01 13:15:00,56.55,56.6,56.52,56.55,42200.0,40.4661,40.5018,40.4446,40.4661,42200.0
2013-03-01 13:20:00,56.55,56.55,56.48,56.52,18000.0,40.4661,40.4661,40.416,40.4446,18000.0
2013-03-01 13:25:00,56.52,56.56,56.48,56.53,28300.0,40.4446,40.4732,40.416,40.4517,28300.0
2013-03-01 13:30:00,56.53,56.55,56.44,56.48,27200.0,40.4517,40.4661,40.3873,40.416,27200.0
2013-03-01 13:35:00,56.48,56.49,56.45,56.49,11100.0,40.416,40.4231,40.3945,40.4231,11100.0
2013-03-01 13:40:00,56.49,56.53,56.39,56.39,64100.0,40.4231,40.4517,40.3516,40.3516,64100.0
2013-03-01 13:45:00,56.38,56.39,56.26,56.28,72600.0,40.3444,40.3516,40.2585,40.2728,72600.0
2013-03-01 13:50:00,56.29,56.34,56.21,56.22,71500.0,40.28,40.3158,40.2228,40.2299,71500.0
2013-03-01 13:55:00,56.22,56.26,56.15,56.26,49300.0,40.2299,40.2585,40.1798,40.2585,49300.0
2013-03-01 14:00:00,56.24,56.37,56.24,56.37,49900.0,40.2442,40.3372,40.2442,40.3372,49900.0
2013-03-01 14:05:00,56.36,56.38,56.34,56.35,35500.0,40.3301,40.3444,40.3158,40.3229,35500.0
2013-03-01 14:10:00,56.34,56.36,56.32,56.33,30400.0,40.3158,40.3301,40.3015,40.3086,30400.0
2013-03-01 14:15:00,56.33,56.36,56.29,56.34,39400.0,40.3086,40.3301,40.28,40.3158,39400.0
2013-03-01 14:20:00,56.35,56.39,56.28,56.28,32300.0,40.3229,40.3516,40.2728,40.2728,32300.0
2013-03-01 14:25:00,56.28,56.28,56.18,56.23,45600.0,40.2728,40.2728,40.2013,40.2371,45600.0
2013-03-01 14:30:00,56.24,56.25,56.2,56.22,34900.0,40.2442,40.2514,40.2156,40.2299,34900.0
2013-03-01 14:35:00,56.22,56.29,56.2,56.2,30900.0,40.2299,40.28,40.2156,40.2156,30900.0
2013-03-01 14:40:00,56.2,56.25,56.19,56.22,25600.0,40.2156,40.2514,40.2084,40.2299,25600.0
2013-03-01 14:45:00,56.22,56.23,56.09,56.09,46200.0,40.2299,40.2371,40.1369,40.1369,46200.0
2013-03-01 14:50:00,56.08,56.1,56.04,56.06,44400.0,40.1297,40.144,40.1011,40.1154,44400.0
2013-03-01 14:55:00,56.05,56.15,55.99,56.14,52900.0,40.1083,40.1798,40.0653,40.1727,52900.0
2013-03-01 15:00:00,56.14,56.21,56.13,56.16,38700.0,40.1727,40.2228,40.1655,40.187,38700.0
2013-03-01 15:05:00,56.15,56.24,56.14,56.18,53500.0,40.1798,40.2442,40.1727,40.2013,53500.0
2013-03-01 15:10:00,56.18,56.2,56.07,56.09,61900.0,40.2013,40.2156,40.1226,40.1369,61900.0
2013-03-01 15:15:00,56.09,56.16,56.08,56.14,32900.0,40.1369,40.187,40.1297,40.1727,32900.0
2013-03-01 15:20:00,56.13,56.13,56.03,56.04,41800.0,40.1655,40.1655,40.094,40.1011,41800.0
2013-03-01 15:25:00,56.04,56.08,56.02,56.04,103800.0,40.1011,40.1297,40.0868,40.1011,103800.0
2013-03-01 15:30:00,56.04,56.06,56.01,56.02,91200.0,40.1011,40.1154,40.0796,40.0868,91200.0
2013-03-01 15:35:00,56.01,56.07,55.98,56.04,105800.0,40.0796,40.1226,40.0582,40.1011,105800.0
2013-03-01 15:40:00,56.04,56.04,55.91,55.92,115500.0,40.1011,40.1011,40.0081,40.0152,115500.0
2013-03-01 15:45:00,55.93,56.08,55.93,56.07,124700.0,40.0224,40.1297,40.0224,40.1226,124700.0
2013-03-01 15:50:00,56.08,56.13,55.99,55.99,156800.0,40.1297,40.1655,40.0653,40.0653,156800.0
2013-03-01 15:55:00,56.0,56.09,55.95,56.07,251000.0,40.0725,40.1369,40.0367,40.1226,251000.0
2013-03-04 09:30:00,55.78,55.85,55.04,55.3,205400.0,39.9151,39.9651,39.3855,39.5716,205400.0
2013-03-04 09:35:00,55.32,55.47,55.28,55.3,47500.0,39.5859,39.6932,39.5573,39.5716,47500.0
2013-03-04 09:40:00,55.3,55.36,55.25,55.27,154900.0,39.5716,39.6145,39.5358,39.5501,154900.0
2013-03-04 09:45:00,55.28,55.38,55.2,55.23,121100.0,39.5573,39.6288,39.5,39.5215,121100.0
2013-03-04 09:50:00,55.22,55.37,55.22,55.35,80800.0,39.5143,39.6217,39.5143,39.6074,80800.0
2013-03-04 09:55:00,55.36,55.37,55.25,55.29,45200.0,39.6145,39.6217,39.5358,39.5644,45200.0
2013-03-04 10:00:00,55.28,55.36,55.28,55.3,56200.0,39.5573,39.6145,39.5573,39.5716,56200.0
2013-03-04 10:05:00,55.31,55.35,55.28,55.31,150300.0,39.5787,39.6074,39.5573,39.5787,150300.0
2013-03-04 10:10:00,55.31,55.33,55.28,55.3,40500.0,39.5787,39.593,39.5573,39.5716,40500.0
2013-03-04 10:15:00,55.3,55.37,55.29,55.32,61900.0,39.5716,39.6217,39.5644,39.5859,61900.0
2013-03-04 10:20:00,55.33,55.36,55.2,55.3,40300.0,39.593,39.6145,39.5,39.5716,40300.0
2013-03-04 10:25:00,55.3,55.3,55.23,55.24,33200.0,39.5716,39.5716,39.5215,39.5286,33200.0
2013-03-04 10:30:00,55.24,55.29,55.12,55.12,79800.0,39.5286,39.5644,39.4428,39.4428,79800.0
2013-03-04 10:35:00,55.12,55.19,55.07,55.19,64200.0,39.4428,39.4929,39.407,39.4929,64200.0
2013-03-04 10:40:00,55.2,55.35,55.18,55.21,79100.0,39.5,39.6074,39.4857,39.5072,79100.0
2013-03-04 10:45:00,55.21,55.31,55.21,55.26,30600.0,39.5072,39.5787,39.5072,39.543,30600.0
2013-03-04 10:50:00,55.26,55.29,55.18,55.21,35200.0,39.543,39.5644,39.4857,39.5072,35200.0
2013-03-04 10:55:00,55.21,55.23,55.12,55.21,41700.0,39.5072,39.5215,39.4428,39.5072,41700.0
2013-03-04 11:00:00,55.21,55.24,55.16,55.24,36100.0,39.5072,39.5286,39.4714,39.5286,36100.0
2013-03-04 11:05:00,55.24,55.25,55.14,55.19,24400.0,39.5286,39.5358,39.4571,39.4929,24400.0
2013-03-04 11:10:00,55.19,55.23,55.14,55.18,37500.0,39.4929,39.5215,39.4571,39.4857,37500.0
2013-03-04 11:15:00,55.17,55.28,55.16,55.28,32000.0,39.4786,39.5573,39.4714,39.5573,32000.0
2013-03-04 11:20:00,55.29,55.29,55.22,55.27,28700.0,39.5644,39.5644,39.5143,39.5501,28700.0
2013-03-04 11:25:00,55.27,55.31,55.22,55.23,24600.0,39.5501,39.5787,39.5143,39.5215,24600.0
2013-03-04 11:30:00,55.24,55.31,55.22,55.25,40700.0,39.5286,39.5787,39.5143,39.5358,40700.0
2013-03-04 11:35:00,55.25,55.29,55.24,55.29,30300.0,39.5358,39.5644,39.5286,39.5644,30300.0
2013-03-04 11:40:00,55.28,55.3,55.25,55.29,24600.0,39.5573,39.5716,39.5358,39.5644,24600.0
2013-03-04 11:45:00,55.29,55.3,55.26,55.28,28800.0,39.5644,39.5716,39.543,39.5573,28800.0
2013-03-04 11:50:00,55.27,55.34,55.27,55.33,18600.0,39.5501,39.6002,39.5501,39.593,18600.0
2013-03-04 11:55:00,55.33,55.35,55.32,55.34,23900.0,39.593,39.6074,39.5859,39.6002,23900.0
2013-03-04 12:00:00,55.34,55.36,55.33,55.34,27200.0,39.6002,39.6145,39.593,39.6002,27200.0
2013-03-04 12:05:00,55.34,55.36,55.31,55.32,34300.0,39.6002,39.6145,39.5787,39.5859,34300.0
2013-03-04 12:10:00,55.31,55.36,55.3,55.36,62600.0,39.5787,39.6145,39.5716,39.6145,62600.0
2013-03-04 12:15:00,55.36,55.36,55.21,55.22,35800.0,39.6145,39.6145,39.5072,39.5143,35800.0
2013-03-04 12:20:00,55.21,55.26,55.16,55.23,23700.0,39.5072,39.543,39.4714,39.5215,23700.0
2013-03-04 12:25:00,55.22,55.22,55.17,55.17,22400.0,39.5143,39.5143,39.4786,39.4786,22400.0
2013-03-04 12:30:00,55.17,55.17,55.1,55.13,41600.0,39.4786,39.4786,39.4285,39.4499,41600.0
2013-03-04 12:35:00,55.13,55.21,55.12,55.21,20000.0,39.4499,39.5072,39.4428,39.5072,20000.0
2013-03-04 12:40:00,55.21,55.28,55.21,55.26,20700.0,39.5072,39.5573,39.5072,39.543,20700.0
2013-03-04 12:45:00,55.26,55.3,55.24,55.29,38100.0,39.543,39.5716,39.5286,39.5644,38100.0
2013-03-04 12:50:00,55.3,55.34,55.28,55.31,19400.0,39.5716,39.6002,39.5573,39.5787,19400.0
2013-03-04 12:55:00,55.3,55.36,55.3,55.35,32200.0,39.5716,39.6145,39.5716,39.6074,32200.0
2013-03-04 13:00:00,55.35,55.36,55.3,55.33,29300.0,39.6074,39.6145,39.5716,39.593,29300.0
2013-03-04 13:05:00,55.34,55.35,55.28,55.3,19200.0,39.6002,39.6074,39.5573,39.5716,19200.0
2013-03-04 13:10:00,55.3,55.31,55.28,55.3,22100.0,39.5716,39.5787,39.5573,39.5716,22100.0
2013-03-04 13:15:00,55.3,55.34,55.3,55.32,25700.0,39.5716,39.6002,39.5716,39.5859,25700.0
2013-03-04 13:20:00,55.33,55.38,55.32,55.35,79500.0,39.593,39.6288,39.5859,39.6074,79500.0
2013-03-04 13:25:00,55.36,55.39,55.34,55.38,28300.0,39.6145,39.636,39.6002,39.6288,28300.0
2013-03-04 13:30:00,55.39,55.43,55.38,55.42,26100.0,39.636,39.6646,39.6288,39.6574,26100.0
2013-03-04 13:35:00,55.42,55.44,55.37,55.38,26900.0,39.6574,39.6718,39.6217,39.6288,26900.0
2013-03-04 13:40:00,55.38,55.43,55.37,55.4,21300.0,39.6288,39.6646,39.6217,39.6431,21300.0
2013-03-04 13:45:00,55.39,55.43,55.38,55.4,20500.0,39.636,39.6646,39.6288,39.6431,20500.0
2013-03-04 13:50:00,55.39,55.4,55.36,55.36,32600.0,39.636,39.6431,39.6145,39.6145,32600.0
2013-03-04 13:55:00,55.36,55.38,55.33,55.37,141300.0,39.6145,39.6288,39.593,39.6217,141300.0
2013-03-04 14:00:00,55.37,55.45,55.36,55.42,21500.0,39.6217,39.6789,39.6145,39.6574,21500.0
2013-03-04 14:05:00,55.43,55.46,55.42,55.44,23500.0,39.6646,39.6861,39.6574,39.6718,23500.0
2013-03-04 14:10:00,55.43,55.44,55.37,55.41,27600.0,39.6646,39.6718,39.6217,39.6503,27600.0
2013-03-04 14:15:00,55.41,55.42,55.37,55.4,21400.0,39.6503,39.6574,39.6217,39.6431,21400.0
2013-03-04 14:20:00,55.4,55.41,55.38,55.38,45400.0,39.6431,39.6503,39.6288,39.6288,45400.0
2013-03-04 14:25:00,55.38,55.5,55.38,55.47,98900.0,39.6288,39.7147,39.6288,39.6932,98900.0
2013-03-04 14:30:00,55.47,55.51,55.46,55.51,56100.0,39.6932,39.7218,39.6861,39.7218,56100.0
2013-03-04 14:35:00,55.5,55.58,55.5,55.58,26000.0,39.7147,39.7719,39.7147,39.7719,26000.0
2013-03-04 14:40:00,55.57,55.59,55.55,55.59,28000.0,39.7648,39.7791,39.7505,39.7791,28000.0
2013-03-04 14:45:00,55.58,55.63,55.58,55.61,34400.0,39.7719,39.8077,39.7719,39.7934,34400.0
2013-03-04 14:50:00,55.61,55.65,55.59,55.62,42700.0,39.7934,39.822,39.7791,39.8006,42700.0
2013-03-04 14:55:00,55.62,55.65,55.6,55.61,32800.0,39.8006,39.822,39.7863,39.7934,32800.0
2013-03-04 15:00:00,55.61,55.62,55.54,55.55,37000.0,39.7934,39.8006,39.7433,39.7505,37000.0
2013-03-04 15:05:00,55.55,55.56,55.53,55.54,34300.0,39.7505,39.7576,39.7362,39.7433,34300.0
2013-03-04 15:10:00,55.53,55.56,55.53,55.53,29800.0,39.7362,39.7576,39.7362,39.7362,29800.0
2013-03-04 15:15:00,55.52,55.56,55.52,55.52,23800.0,39.729,39.7576,39.729,39.729,23800.0
2013-03-04 15:20:00,55.51,55.56,55.49,55.55,53300.0,39.7218,39.7576,39.7075,39.7505,53300.0
2013-03-04 15:25:00,55.55,55.59,55.54,55.57,50000.0,39.7505,39.7791,39.7433,39.7648,50000.0
2013-03-04 15:30:00,55.57,55.58,55.54,55.58,43700.0,39.7648,39.7719,39.7433,39.7719,43700.0
2013-03-04 15:35:00,55.58,55.58,55.49,55.55,41000.0,39.7719,39.7719,39.7075,39.7505,41000.0
2013-03-04 15:40:00,55.55,55.56,55.53,55.55,48900.0,39.7505,39.7576,39.7362,39.7505,48900.0
2013-03-04 15:45:00,55.55,55.56,55.51,55.53,78600.0,39.7505,39.7576,39.7218,39.7362,78600.0
2013-03-04 15:50:00,55.52,55.56,55.5,55.55,143400.0,39.729,39.7576,39.7147,39.7505,143400.0
2013-03-04 15:55:00,55.55,55.57,55.51,55.55,209600.0,39.7505,39.7648,39.7218,39.7505,209600.0
2013-03-05 09:30:00,55.83,56.1,55.79,55.99,135400.0,39.9508,40.144,39.9222,40.0653,135400.0
2013-03-05 09:35:00,56.04,56.04,55.86,55.98,87100.0,40.1011,40.1011,39.9723,40.0582,87100.0
2013-03-05 09:40:00,56.01,56.02,55.74,55.76,49200.0,40.0796,40.0868,39.8864,39.9007,49200.0
2013-03-05 09:45:00,55.76,55.81,55.65,55.81,53900.0,39.9007,39.9365,39.822,39.9365,53900.0
2013-03-05 09:50:00,55.81,56.0,55.79,55.98,30700.0,39.9365,40.0725,39.9222,40.0582,30700.0
2013-03-05 09:55:00,55.99,56.02,55.95,56.01,35600.0,40.0653,40.0868,40.0367,40.0796,35600.0
2013-03-05 10:00:00,56.02,56.1,55.99,56.07,94700.0,40.0868,40.144,40.0653,40.1226,94700.0
2013-03-05 10:05:00,56.07,56.07,55.97,56.06,86300.0,40.1226,40.1226,40.051,40.1154,86300.0
2013-03-05 10:10:00,56.05,56.12,55.99,56.05,99000.0,40.1083,40.1584,40.0653,40.1083,99000.0
2013-03-05 10:15:00,56.06,56.13,56.02,56.06,67100.0,40.1154,40.1655,40.0868,40.1154,67100.0
2013-03-05 10:20:00,56.07,56.09,56.03,56.08,35600.0,40.1226,40.1369,40.094,40.1297,35600.0
2013-03-05 10:25:00,56.08,56.1,56.04,56.09,60800.0,40.1297,40.144,40.1011,40.1369,60800.0
2013-03-05 10:30:00,56.09,56.13,56.06,56.1,46000.0,40.1369,40.1655,40.1154,40.144,46000.0
2013-03-05 10:35:00,56.1,56.11,56.05,56.06,35800.0,40.144,40.1512,40.1083,40.1154,35800.0
2013-03-05 10:40:00,56.06,56.11,56.03,56.09,78800.0,40.1154,40.1512,40.094,40.1369,78800.0
2013-03-05 10:45:00,56.09,56.11,56.06,56.09,54600.0,40.1369,40.1512,40.1154,40.1369,54600.0
2013-03-05 10:50:00,56.09,56.1,56.06,56.08,22700.0,40.1369,40.144,40.1154,40.1297,22700.0
2013-03-05 10:55:00,56.09,56.11,56.05,56.07,43100.0,40.1369,40.1512,40.1083,40.1226,43100.0
2013-03-05 11:00:00,56.07,56.08,56.0,56.03,70200.0,40.1226,40.1297,40.0725,40.094,70200.0
2013-03-05 11:05:00,56.04,56.1,56.03,56.09,28200.0,40.1011,40.144,40.094,40.1369,28200.0
2013-03-05 11:10:00,56.1,56.11,56.08,56.1,55100.0,40.144,40.1512,40.1297,40.144,55100.0
2013-03-05 11:15:00,56.1,56.24,56.1,56.24,46400.0,40.144,40.2442,40.144,40.2442,46400.0
2013-03-05 11:20:00,56.24,56.24,56.08,56.14,60200.0,40.2442,40.2442,40.1297,40.1727,60200.0
2013-03-05 11:25:00,56.14,56.14,56.08,56.1,27700.0,40.1727,40.1727,40.1297,40.144,27700.0
2013-03-05 11:30:00,56.11,56.16,56.11,56.13,26000.0,40.1512,40.187,40.1512,40.1655,26000.0
2013-03-05 11:35:00,56.12,56.15,56.07,56.15,39700.0,40.1584,40.1798,40.1226,40.1798,39700.0
2013-03-05 11:40:00,56.14,56.17,56.12,56.13,35300.0,40.1727,40.1941,40.1584,40.1655,35300.0
2013-03-05 11:45:00,56.14,56.18,56.13,56.16,26800.0,40.1727,40.2013,40.1655,40.187,26800.0
2013-03-05 11:50:00,56.17,56.17,56.12,56.12,32700.0,40.1941,40.1941,40.1584,40.1584,32700.0
2013-03-05 11:55:00,56.11,56.16,56.11,56.15,26700.0,40.1512,40.187,40.1512,40.1798,26700.0
2013-03-05 12:00:00,56.15,56.16,56.12,56.16,43400.0,40.1798,40.187,40.1584,40.187,43400.0
2013-03-05 12:05:00,56.16,56.17,56.14,56.15,22200.0,40.187,40.1941,40.1727,40.1798,22200.0
2013-03-05 12:10:00,56.16,56.21,56.15,56.2,22300.0,40.187,40.2228,40.1798,40.2156,22300.0
2013-03-05 12:15:00,56.2,56.21,56.16,56.17,24400.0,40.2156,40.2228,40.187,40.1941,24400.0
2013-03-05 12:20:00,56.17,56.18,56.15,56.16,24300.0,40.1941,40.2013,40.1798,40.187,24300.0
2013-03-05 12:25:00,56.16,56.17,56.15,56.15,17900.0,40.187,40.1941,40.1798,40.1798,17900.0
2013-03-05 12:30:00,56.16,56.18,56.12,56.17,66100.0,40.187,40.2013,40.1584,40.1941,66100.0
2013-03-05 12:35:00,56.16,56.18,56.12,56.12,79800.0,40.187,40.2013,40.1584,40.1584,79800.0
2013-03-05 12:40:00,56.12,56.17,56.12,56.17,57600.0,40.1584,40.1941,40.1584,40.1941,57600.0
2013-03-05 12:45:00,56.16,56.18,56.16,56.17,10800.0,40.187,40.2013,40.187,40.1941,10800.0
2013-03-05 12:50:00,56.17,56.19,56.14,56.15,43200.0,40.1941,40.2084,40.1727,40.1798,43200.0
2013-03-05 12:55:00,56.14,56.15,56.11,56.12,24300.0,40.1727,40.1798,40.1512,40.1584,24300.0
2013-03-05 13:00:00,56.12,56.15,56.1,56.11,35400.0,40.1584,40.1798,40.144,40.1512,35400.0
2013-03-05 13:05:00,56.1,56.13,56.07,56.07,13000.0,40.144,40.1655,40.1226,40.1226,13000.0
2013-03-05 13:10:00,56.08,56.16,56.08,56.16,23300.0,40.1297,40.187,40.1297,40.187,23300.0
2013-03-05 13:15:00,56.15,56.17,56.14,56.14,79300.0,40.1798,40.1941,40.1727,40.1727,79300.0
2013-03-05 13:20:00,56.14,56.21,56.14,56.19,28500.0,40.1727,40.2228,40.1727,40.2084,28500.0
2013-03-05 13:25:00,56.19,56.2,56.16,56.2,16600.0,40.2084,40.2156,40.187,40.2156,16600.0
2013-03-05 13:30:00,56.2,56.29,56.2,56.28,30400.0,40.2156,40.28,40.2156,40.2728,30400.0
2013-03-05 13:35:00,56.29,56.29,56.25,56.27,28200.0,40.28,40.28,40.2514,40.2657,28200.0
2013-03-05 13:40:00,56.28,56.28,56.21,56.21,18300.0,40.2728,40.2728,40.2228,40.2228,18300.0
2013-03-05 13:45:00,56.21,56.23,56.17,56.18,27900.0,40.2228,40.2371,40.1941,40.2013,27900.0
2013-03-05 13:50:00,56.18,56.19,56.14,56.17,40900.0,40.2013,40.2084,40.1727,40.1941,40900.0
2013-03-05 13:55:00,56.16,56.17,56.15,56.17,29600.0,40.187,40.1941,40.1798,40.1941,29600.0
2013-03-05 14:00:00,56.17,56.23,56.17,56.21,19800.0,40.1941,40.2371,40.1941,40.2228,19800.0
2013-03-05 14:05:00,56.21,56.26,56.21,56.25,30100.0,40.2228,40.2585,40.2228,40.2514,30100.0
2013-03-05 14:10:00,56.24,56.24,56.16,56.17,31000.0,40.2442,40.2442,40.187,40.1941,31000.0
2013-03-05 14:15:00,56.17,56.21,56.16,56.2,23900.0,40.1941,40.2228,40.187,40.2156,23900.0
2013-03-05 14:20:00,56.19,56.21,56.18,56.19,22900.0,40.2084,40.2228,40.2013,40.2084,22900.0
2013-03-05 14:25:00,56.19,56.2,56.13,56.14,44000.0,40.2084,40.2156,40.1655,40.1727,44000.0
2013-03-05 14:30:00,56.14,56.17,56.12,56.13,32500.0,40.1727,40.1941,40.1584,40.1655,32500.0
2013-03-05 14:35:00,56.13,56.19,56.13,56.14,34700.0,40.1655,40.2084,40.1655,40.1727,34700.0
2013-03-05 14:40:00,56.14,56.19,56.11,56.18,29200.0,40.1727,40.2084,40.1512,40.2013,29200.0
2013-03-05 14:45:00,56.17,56.25,56.17,56.24,21900.0,40.1941,40.2514,40.1941,40.2442,21900.0
2013-03-05 14:50:00,56.24,56.25,56.18,56.19,30500.0,40.2442,40.2514,40.2013,40.2084,30500.0
2013-03-05 14:55:00,56.18,56.21,56.15,56.2,34200.0,40.2013,40.2228,40.1798,40.2156,34200.0
2013-03-05 15:00:00,56.2,56.22,56.13,56.2,39200.0,40.2156,40.2299,40.1655,40.2156,39200.0
2013-03-05 15:05:00,56.2,56.22,56.15,56.21,34400.0,40.2156,40.2299,40.1798,40.2228,34400.0
2013-03-05 15:10:00,56.21,56.28,56.18,56.27,31400.0,40.2228,40.2728,40.2013,40.2657,31400.0
2013-03-05 15:15:00,56.27,56.29,56.26,56.28,36300.0,40.2657,40.28,40.2585,40.2728,36300.0
2013-03-05 15:20:00,56.28,56.29,56.17,56.21,44800.0,40.2728,40.28,40.1941,40.2228,44800.0
2013-03-05 15:25:00,56.21,56.24,56.19,56.2,39300.0,40.2228,40.2442,40.2084,40.2156,39300.0
2013-03-05 15:30:00,56.21,56.22,56.16,56.16,57000.0,40.2228,40.2299,40.187,40.187,57000.0
2013-03-05 15:35:00,56.16,56.24,56.16,56.22,36000.0,40.187,40.2442,40.187,40.2299,36000.0
2013-03-05 15:40:00,56.22,56.3,56.21,56.28,49900.0,40.2299,40.2872,40.2228,40.2728,49900.0
2013-03-05 15:45:00,56.28,56.28,56.2,56.2,178900.0,40.2728,40.2728,40.2156,40.2156,178900.0
2013-03-05 15:50:00,56.21,56.23,56.16,56.17,95400.0,40.2228,40.2371,40.187,40.1941,95400.0
2013-03-05 15:55:00,56.17,56.25,56.16,56.25,117000.0,40.1941,40.2514,40.187,40.2514,117000.0
2013-03-06 09:30:00,56.47,56.57,56.37,56.52,66500.0,40.4088,40.4804,40.3372,40.4446,66500.0
2013-03-06 09:35:00,56.52,56.63,56.48,56.54,23500.0,40.4446,40.5233,40.416,40.4589,23500.0
2013-03-06 09:40:00,56.53,56.54,56.35,56.48,26200.0,40.4517,40.4589,40.3229,40.416,26200.0
2013-03-06 09:45:00,56.47,56.56,56.38,56.52,42100.0,40.4088,40.4732,40.3444,40.4446,42100.0
2013-03-06 09:50:00,56.51,56.62,56.45,56.62,45400.0,40.4374,40.5161,40.3945,40.5161,45400.0
2013-03-06 09:55:00,56.6,56.74,56.6,56.73,34100.0,40.5018,40.602,40.5018,40.5949,34100.0
2013-03-06 10:00:00,56.7,56.75,56.64,56.69,56900.0,40.5734,40.6092,40.5305,40.5662,56900.0
2013-03-06 10:05:00,56.69,56.7,56.56,56.56,48100.0,40.5662,40.5734,40.4732,40.4732,48100.0
2013-03-06 10:10:00,56.55,56.58,56.49,56.52,49100.0,40.4661,40.4875,40.4231,40.4446,49100.0
2013-03-06 10:15:00,56.53,56.64,56.53,56.63,49800.0,40.4517,40.5305,40.4517,40.5233,49800.0
2013-03-06 10:20:00,56.62,56.74,56.62,56.73,59800.0,40.5161,40.602,40.5161,40.5949,59800.0
2013-03-06 10:25:00,56.73,56.77,56.68,56.76,51700.0,40.5949,40.6235,40.5591,40.6163,51700.0
2013-03-06 10:30:00,56.77,56.77,56.61,56.63,30900.0,40.6235,40.6235,40.509,40.5233,30900.0
2013-03-06 10:35:00,56.63,56.63,56.54,56.54,44400.0,40.5233,40.5233,40.4589,40.4589,44400.0
2013-03-06 10:40:00,56.53,56.53,56.44,56.5,38100.0,40.4517,40.4517,40.3873,40.4303,38100.0
2013-03-06 10:45:00,56.5,56.55,56.49,56.51,32000.0,40.4303,40.4661,40.4231,40.4374,32000.0
2013-03-06 10:50:00,56.51,56.51,56.44,56.46,11900.0,40.4374,40.4374,40.3873,40.4017,11900.0
2013-03-06 10:55:00,56.44,56.46,56.38,56.38,11100.0,40.3873,40.4017,40.3444,40.3444,11100.0
2013-03-06 11:00:00,56.38,56.47,56.37,56.4,46500.0,40.3444,40.4088,40.3372,40.3587,46500.0
2013-03-06 11:05:00,56.41,56.43,56.36,56.36,72600.0,40.3659,40.3802,40.3301,40.3301,72600.0
2013-03-06 11:10:00,56.36,56.37,56.32,56.33,35600.0,40.3301,40.3372,40.3015,40.3086,35600.0
2013-03-06 11:15:00,56.34,56.34,56.28,56.34,24000.0,40.3158,40.3158,40.2728,40.3158,24000.0
2013-03-06 11:20:00,56.32,56.33,56.27,56.27,19400.0,40.3015,40.3086,40.2657,40.2657,19400.0
2013-03-06 11:25:00,56.28,56.28,56.19,56.22,39100.0,40.2728,40.2728,40.2084,40.2299,39100.0
2013-03-06 11:30:00,56.21,56.33,56.21,56.3,22300.0,40.2228,40.3086,40.2228,40.2872,22300.0
2013-03-06 11:35:00,56.31,56.38,56.3,56.35,17100.0,40.2943,40.3444,40.2872,40.3229,17100.0
2013-03-06 11:40:00,56.34,56.34,56.26,56.29,29200.0,40.3158,40.3158,40.2585,40.28,29200.0
2013-03-06 11:45:00,56.3,56.36,56.3,56.35,20400.0,40.2872,40.3301,40.2872,40.3229,20400.0
2013-03-06 11:50:00,56.35,56.37,56.23,56.32,35000.0,40.3229,40.3372,40.2371,40.3015,35000.0
2013-03-06 11:55:00,56.33,56.41,56.33,56.39,30000.0,40.3086,40.3659,40.3086,40.3516,30000.0
2013-03-06 12:00:00,56.39,56.4,56.34,56.38,21300.0,40.3516,40.3587,40.3158,40.3444,21300.0
2013-03-06 12:05:00,56.38,56.39,56.27,56.28,34900.0,40.3444,40.3516,40.2657,40.2728,34900.0
2013-03-06 12:10:00,56.28,56.37,56.27,56.33,26800.0,40.2728,40.3372,40.2657,40.3086,26800.0
2013-03-06 12:15:00,56.34,56.39,56.34,56.39,13100.0,40.3158,40.3516,40.3158,40.3516,13100.0
2013-03-06 12:20:00,56.4,56.41,56.37,56.39,10300.0,40.3587,40.3659,40.3372,40.3516,10300.0
2013-03-06 12:25:00,56.38,56.4,56.33,56.34,18200.0,40.3444,40.3587,40.3086,40.3158,18200.0
2013-03-06 12:30:00,56.35,56.37,56.32,56.35,18700.0,40.3229,40.3372,40.3015,40.3229,18700.0
2013-03-06 12:35:00,56.37,56.4,56.37,56.38,39800.0,40.3372,40.3587,40.3372,40.3444,39800.0
2013-03-06 12:40:00,56.39,56.4,56.38,56.4,49100.0,40.3516,40.3587,40.3444,40.3587,49100.0
2013-03-06 12:45:00,56.4,56.44,56.39,56.43,18200.0,40.3587,40.3873,40.3516,40.3802,18200.0
2013-03-06 12:50:00,56.44,56.46,56.44,56.46,13500.0,40.3873,40.4017,40.3873,40.4017,13500.0
2013-03-06 12:55:00,56.47,56.47,56.42,56.42,27100.0,40.4088,40.4088,40.373,40.373,27100.0
2013-03-06 13:00:00,56.43,56.47,56.42,56.46,21600.0,40.3802,40.4088,40.373,40.4017,21600.0
2013-03-06 13:05:00,56.46,56.47,56.45,56.46,12000.0,40.4017,40.4088,40.3945,40.4017,12000.0
2013-03-06 13:10:00,56.45,56.46,56.44,56.45,15600.0,40.3945,40.4017,40.3873,40.3945,15600.0
2013-03-06 13:15:00,56.46,56.5,56.45,56.49,21900.0,40.4017,40.4303,40.3945,40.4231,21900.0
2013-03-06 13:20:00,56.48,56.5,56.48,56.49,18900.0,40.416,40.4303,40.416,40.4231,18900.0
2013-03-06 13:25:00,56.48,56.5,56.46,56.49,25200.0,40.416,40.4303,40.4017,40.4231,25200.0
2013-03-06 13:30:00,56.5,56.55,56.48,56.55,16500.0,40.4303,40.4661,40.416,40.4661,16500.0
2013-03-06 13:35:00,56.55,56.62,56.55,56.6,22500.0,40.4661,40.5161,40.4661,40.5018,22500.0
2013-03-06 13:40:00,56.6,56.62,56.59,56.62,21200.0,40.5018,40.5161,40.4947,40.5161,21200.0
2013-03-06 13:45:00,56.61,56.63,56.61,56.63,17400.0,40.509,40.5233,40.509,40.5233,17400.0
2013-03-06 13:50:00,56.63,56.63,56.54,56.54,27500.0,40.5233,40.5233,40.4589,40.4589,27500.0
2013-03-06 13:55:00,56.54,56.59,56.54,56.59,16000.0,40.4589,40.4947,40.4589,40.4947,16000.0
2013-03-06 14:00:00,56.59,56.62,56.58,56.61,32900.0,40.4947,40.5161,40.4875,40.509,32900.0
2013-03-06 14:05:00,56.62,56.63,56.61,56.61,27200.0,40.5161,40.5233,40.509,40.509,27200.0
2013-03-06 14:10:00,56.62,56.62,56.53,56.54,41200.0,40.5161,40.5161,40.4517,40.4589,41200.0
2013-03-06 14:15:00,56.54,56.58,56.53,56.54,28600.0,40.4589,40.4875,40.4517,40.4589,28600.0
2013-03-06 14:20:00,56.53,56.56,56.53,56.55,28700.0,40.4517,40.4732,40.4517,40.4661,28700.0
2013-03-06 14:25:00,56.54,56.55,56.49,56.49,54300.0,40.4589,40.4661,40.4231,40.4231,54300.0
2013-03-06 14:30:00,56.48,56.52,56.48,56.51,31400.0,40.416,40.4446,40.416,40.4374,31400.0
2013-03-06 14:35:00,56.52,56.61,56.51,56.59,24900.0,40.4446,40.509,40.4374,40.4947,24900.0
2013-03-06 14:40:00,56.6,56.62,56.59,56.61,15000.0,40.5018,40.5161,40.4947,40.509,15000.0
2013-03-06 14:45:00,56.62,56.65,56.6,56.6,70100.0,40.5161,40.5376,40.5018,40.5018,70100.0
2013-03-06 14:50:00,56.6,56.62,56.54,56.55,18900.0,40.5018,40.5161,40.4589,40.4661,18900.0
2013-03-06 14:55:00,56.56,56.57,56.53,56.53,15900.0,40.4732,40.4804,40.4517,40.4517,15900.0
2013-03-06 15:00:00,56.53,56.53,56.46,56.47,19700.0,40.4517,40.4517,40.4017,40.4088,19700.0
2013-03-06 15:05:00,56.46,56.47,56.41,56.43,29100.0,40.4017,40.4088,40.3659,40.3802,29100.0
2013-03-06 15:10:00,56.43,56.49,56.4,56.4,28800.0,40.3802,40.4231,40.3587,40.3587,28800.0
2013-03-06 15:15:00,56.4,56.45,56.4,56.42,27100.0,40.3587,40.3945,40.3587,40.373,27100.0
2013-03-06 15:20:00,56.42,56.42,56.39,56.41,23700.0,40.373,40.373,40.3516,40.3659,23700.0
2013-03-06 15:25:00,56.42,56.42,56.37,56.38,31100.0,40.373,40.373,40.3372,40.3444,31100.0
2013-03-06 15:30:00,56.38,56.41,56.36,56.39,31500.0,40.3444,40.3659,40.3301,40.3516,31500.0
2013-03-06 15:35:00,56.39,56.4,56.36,56.36,33800.0,40.3516,40.3587,40.3301,40.3301,33800.0
2013-03-06 15:40:00,56.37,56.38,56.31,56.31,40100.0,40.3372,40.3444,40.2943,40.2943,40100.0
2013-03-06 15:45:00,56.31,56.33,56.28,56.32,64500.0,40.2943,40.3086,40.2728,40.3015,64500.0
2013-03-06 15:50:00,56.32,56.35,56.32,56.32,65000.0,40.3015,40.3229,40.3015,40.3015,65000.0
2013-03-06 15:55:00,56.33,56.37,56.32,56.37,115500.0,40.3086,40.3372,40.3015,40.3372,115500.0
2013-03-07 09:30:00,56.37,56.79,56.37,56.75,46900.0,40.3372,40.6378,40.3372,40.6092,46900.0
2013-03-07 09:35:00,56.77,56.77,56.62,56.65,22200.0,40.6235,40.6235,40.5161,40.5376,22200.0
2013-03-07 09:40:00,56.65,56.68,56.49,56.51,21200.0,40.5376,40.5591,40.4231,40.4374,21200.0
2013-03-07 09:45:00,56.51,56.54,56.46,56.48,27000.0,40.4374,40.4589,40.4017,40.416,27000.0
2013-03-07 09:50:00,56.48,56.64,56.4,56.54,27600.0,40.416,40.5305,40.3587,40.4589,27600.0
2013-03-07 09:55:00,56.54,56.55,56.43,56.46,34500.0,40.4589,40.4661,40.3802,40.4017,34500.0
2013-03-07 10:00:00,56.47,56.49,56.39,56.42,18900.0,40.4088,40.4231,40.3516,40.373,18900.0
2013-03-07 10:05:00,56.42,56.47,56.41,56.47,17900.0,40.373,40.4088,40.3659,40.4088,17900.0
2013-03-07 10:10:00,56.47,56.51,56.46,56.5,38400.0,40.4088,40.4374,40.4017,40.4303,38400.0
2013-03-07 10:15:00,56.5,56.54,56.48,56.51,135800.0,40.4303,40.4589,40.416,40.4374,135800.0
2013-03-07 10:20:00,56.51,56.52,56.4,56.4,51200.0,40.4374,40.4446,40.3587,40.3587,51200.0
2013-03-07 10:25:00,56.39,56.41,56.39,56.41,19500.0,40.3516,40.3659,40.3516,40.3659,19500.0
2013-03-07 10:30:00,56.41,56.46,56.36,56.44,74500.0,40.3659,40.4017,40.3301,40.3873,74500.0
2013-03-07 10:35:00,56.45,56.47,56.37,56.38,35200.0,40.3945,40.4088,40.3372,40.3444,35200.0
2013-03-07 10:40:00,56.37,56.41,56.35,56.37,46600.0,40.3372,40.3659,40.3229,40.3372,46600.0
2013-03-07 10:45:00,56.37,56.41,56.36,56.38,23000.0,40.3372,40.3659,40.3301,40.3444,23000.0
2013-03-07 10:50:00,56.38,56.43,56.37,56.42,26400.0,40.3444,40.3802,40.3372,40.373,26400.0
2013-03-07 10:55:00,56.42,56.45,56.38,56.39,34600.0,40.373,40.3945,40.3444,40.3516,34600.0
2013-03-07 11:00:00,56.4,56.43,56.39,56.4,48600.0,40.3587,40.3802,40.3516,40.3587,48600.0
2013-03-07 11:05:00,56.4,56.42,56.39,56.41,48400.0,40.3587,40.373,40.3516,40.3659,48400.0
2013-03-07 11:10:00,56.41,56.43,56.38,56.39,37900.0,40.3659,40.3802,40.3444,40.3516,37900.0
2013-03-07 11:15:00,56.4,56.41,56.37,56.37,23800.0,40.3587,40.3659,40.3372,40.3372,23800.0
2013-03-07 11:20:00,56.36,56.41,56.36,56.38,25400.0,40.3301,40.3659,40.3301,40.3444,25400.0
2013-03-07 11:25:00,56.38,56.39,56.36,56.36,45300.0,40.3444,40.3516,40.3301,40.3301,45300.0
2013-03-07 11:30:00,56.36,56.38,56.36,56.36,27400.0,40.3301,40.3444,40.3301,40.3301,27400.0
2013-03-07 11:35:00,56.36,56.41,56.36,56.4,18700.0,40.3301,40.3659,40.3301,40.3587,18700.0
2013-03-07 11:40:00,56.41,56.41,56.39,56.4,24500.0,40.3659,40.3659,40.3516,40.3587,24500.0
2013-03-07 11:45:00,56.4,56.41,56.37,56.38,24300.0,40.3587,40.3659,40.3372,40.3444,24300.0
2013-03-07 11:50:00,56.38,56.41,56.37,56.39,19300.0,40.3444,40.3659,40.3372,40.3516,19300.0
2013-03-07 11:55:00,56.39,56.41,56.36,56.4,51300.0,40.3516,40.3659,40.3301,40.3587,51300.0
2013-03-07 12:00:00,56.4,56.44,56.39,56.44,14700.0,40.3587,40.3873,40.3516,40.3873,14700.0
2013-03-07 12:05:00,56.44,56.46,56.43,56.45,12400.0,40.3873,40.4017,40.3802,40.3945,12400.0
2013-03-07 12:10:00,56.47,56.48,56.45,56.46,12000.0,40.4088,40.416,40.3945,40.4017,12000.0
2013-03-07 12:15:00,56.46,56.46,56.45,56.46,3000.0,40.4017,40.4017,40.3945,40.4017,3000.0
2013-03-07 12:20:00,56.46,56.46,56.43,56.43,14400.0,40.4017,40.4017,40.3802,40.3802,14400.0
2013-03-07 12:25:00,56.44,56.52,56.44,56.51,26200.0,40.3873,40.4446,40.3873,40.4374,26200.0
2013-03-07 12:30:00,56.5,56.52,56.47,56.48,27800.0,40.4303,40.4446,40.4088,40.416,27800.0
2013-03-07 12:35:00,56.49,56.49,56.45,56.46,22500.0,40.4231,40.4231,40.3945,40.4017,22500.0
2013-03-07 12:40:00,56.45,56.45,56.4,56.4,10500.0,40.3945,40.3945,40.3587,40.3587,10500.0
2013-03-07 12:45:00,56.4,56.45,56.39,56.45,17600.0,40.3587,40.3945,40.3516,40.3945,17600.0
2013-03-07 12:50:00,56.45,56.47,56.41,56.42,35500.0,40.3945,40.4088,40.3659,40.373,35500.0
2013-03-07 12:55:00,56.42,56.45,56.4,56.41,23600.0,40.373,40.3945,40.3587,40.3659,23600.0
2013-03-07 13:00:00,56.42,56.47,56.42,56.47,14400.0,40.373,40.4088,40.373,40.4088,14400.0
2013-03-07 13:05:00,56.46,56.48,56.46,56.47,6900.0,40.4017,40.416,40.4017,40.4088,6900.0
2013-03-07 13:10:00,56.47,56.5,56.47,56.47,16200.0,40.4088,40.4303,40.4088,40.4088,16200.0
2013-03-07 13:15:00,56.47,56.52,56.47,56.51,15300.0,40.4088,40.4446,40.4088,40.4374,15300.0
2013-03-07 13:20:00,56.51,56.52,56.49,56.52,33400.0,40.4374,40.4446,40.4231,40.4446,33400.0
2013-03-07 13:25:00,56.51,56.52,56.48,56.48,20400.0,40.4374,40.4446,40.416,40.416,20400.0
2013-03-07 13:30:00,56.47,56.51,56.47,56.48,31000.0,40.4088,40.4374,40.4088,40.416,31000.0
2013-03-07 13:35:00,56.47,56.48,56.43,56.43,21600.0,40.4088,40.416,40.3802,40.3802,21600.0
2013-03-07 13:40:00,56.43,56.44,56.42,56.43,18700.0,40.3802,40.3873,40.373,40.3802,18700.0
2013-03-07 13:45:00,56.43,56.46,56.43,56.45,28900.0,40.3802,40.4017,40.3802,40.3945,28900.0
2013-03-07 13:50:00,56.45,56.48,56.44,56.44,52500.0,40.3945,40.416,40.3873,40.3873,52500.0
2013-03-07 13:55:00,56.45,56.5,56.45,56.48,22100.0,40.3945,40.4303,40.3945,40.416,22100.0
2013-03-07 14:00:00,56.48,56.49,56.45,56.47,27900.0,40.416,40.4231,40.3945,40.4088,27900.0
2013-03-07 14:05:00,56.47,56.47,56.41,56.42,20800.0,40.4088,40.4088,40.3659,40.373,20800.0
2013-03-07 14:10:00,56.42,56.43,56.37,56.4,14700.0,40.373,40.3802,40.3372,40.3587,14700.0
2013-03-07 14:15:00,56.41,56.47,56.41,56.46,17100.0,40.3659,40.4088,40.3659,40.4017,17100.0
2013-03-07 14:20:00,56.44,56.46,56.43,56.44,12900.0,40.3873,40.4017,40.3802,40.3873,12900.0
2013-03-07 14:25:00,56.45,56.53,56.45,56.5,30300.0,40.3945,40.4517,40.3945,40.4303,30300.0
2013-03-07 14:30:00,56.49,56.5,56.45,56.46,21900.0,40.4231,40.4303,40.3945,40.4017,21900.0
2013-03-07 14:35:00,56.45,56.53,56.45,56.49,28600.0,40.3945,40.4517,40.3945,40.4231,28600.0
2013-03-07 14:40:00,56.49,56.51,56.47,56.48,17900.0,40.4231,40.4374,40.4088,40.416,17900.0
2013-03-07 14:45:00,56.48,56.55,56.46,56.54,26300.0,40.416,40.4661,40.4017,40.4589,26300.0
2013-03-07 14:50:00,56.54,56.55,56.5,56.51,17800.0,40.4589,40.4661,40.4303,40.4374,17800.0
2013-03-07 14:55:00,56.51,56.6,56.51,56.58,26400.0,40.4374,40.5018,40.4374,40.4875,26400.0
2013-03-07 15:00:00,56.59,56.6,56.54,56.57,23900.0,40.4947,40.5018,40.4589,40.4804,23900.0
2013-03-07 15:05:00,56.57,56.61,56.56,56.6,30700.0,40.4804,40.509,40.4732,40.5018,30700.0
2013-03-07 15:10:00,56.58,56.61,56.54,56.55,37100.0,40.4875,40.509,40.4589,40.4661,37100.0
2013-03-07 15:15:00,56.54,56.56,56.51,56.55,34100.0,40.4589,40.4732,40.4374,40.4661,34100.0
2013-03-07 15:20:00,56.55,56.56,56.49,56.53,22100.0,40.4661,40.4732,40.4231,40.4517,22100.0
2013-03-07 15:25:00,56.53,56.57,56.53,56.55,53000.0,40.4517,40.4804,40.4517,40.4661,53000.0
2013-03-07 15:30:00,56.54,56.56,56.51,56.55,58600.0,40.4589,40.4732,40.4374,40.4661,58600.0
2013-03-07 15:35:00,56.55,56.55,56.49,56.51,23900.0,40.4661,40.4661,40.4231,40.4374,23900.0
2013-03-07 15:40:00,56.51,56.54,56.45,56.45,25400.0,40.4374,40.4589,40.3945,40.3945,25400.0
2013-03-07 15:45:00,56.46,56.53,56.45,56.53,38200.0,40.4017,40.4517,40.3945,40.4517,38200.0
2013-03-07 15:50:00,56.53,56.53,56.48,56.5,42700.0,40.4517,40.4517,40.416,40.4303,42700.0
2013-03-07 15:55:00,56.5,56.51,56.48,56.48,93100.0,40.4303,40.4374,40.416,40.416,93100.0
2013-03-08 09:30:00,56.77,56.85,56.67,56.77,55100.0,40.6235,40.6807,40.5519,40.6235,55100.0
2013-03-08 09:35:00,56.76,56.85,56.69,56.82,16700.0,40.6163,40.6807,40.5662,40.6593,16700.0
2013-03-08 09:40:00,56.81,56.81,56.67,56.68,19300.0,40.6521,40.6521,40.5519,40.5591,19300.0
2013-03-08 09:45:00,56.69,56.74,56.63,56.72,25000.0,40.5662,40.602,40.5233,40.5877,25000.0
2013-03-08 09:50:00,56.74,56.91,56.68,56.8,52100.0,40.602,40.7237,40.5591,40.6449,52100.0
2013-03-08 09:55:00,56.8,56.86,56.74,56.81,24300.0,40.6449,40.6879,40.602,40.6521,24300.0
2013-03-08 10:00:00,56.8,56.8,56.6,56.78,30400.0,40.6449,40.6449,40.5018,40.6306,30400.0
2013-03-08 10:05:00,56.77,56.77,56.62,56.65,47200.0,40.6235,40.6235,40.5161,40.5376,47200.0
2013-03-08 10:10:00,56.64,56.64,56.44,56.47,39800.0,40.5305,40.5305,40.3873,40.4088,39800.0
2013-03-08 10:15:00,56.47,56.53,56.44,56.53,67900.0,40.4088,40.4517,40.3873,40.4517,67900.0
2013-03-08 10:20:00,56.54,56.62,56.52,56.62,28900.0,40.4589,40.5161,40.4446,40.5161,28900.0
2013-03-08 10:25:00,56.63,56.69,56.55,56.62,30900.0,40.5233,40.5662,40.4661,40.5161,30900.0
2013-03-08 10:30:00,56.63,56.68,56.61,56.62,49300.0,40.5233,40.5591,40.509,40.5161,49300.0
2013-03-08 10:35:00,56.63,56.69,56.62,56.67,27500.0,40.5233,40.5662,40.5161,40.5519,27500.0
2013-03-08 10:40:00,56.67,56.78,56.67,56.74,18000.0,40.5519,40.6306,40.5519,40.602,18000.0
2013-03-08 10:45:00,56.74,56.76,56.7,56.71,16900.0,40.602,40.6163,40.5734,40.5805,16900.0
2013-03-08 10:50:00,56.71,56.75,56.69,56.7,25900.0,40.5805,40.6092,40.5662,40.5734,25900.0
2013-03-08 10:55:00,56.71,56.78,56.7,56.75,26000.0,40.5805,40.6306,40.5734,40.6092,26000.0
2013-03-08 11:00:00,56.75,56.75,56.65,56.74,48100.0,40.6092,40.6092,40.5376,40.602,48100.0
2013-03-08 11:05:00,56.74,56.9,56.74,56.9,26700.0,40.602,40.7165,40.602,40.7165,26700.0
2013-03-08 11:10:00,56.91,56.95,56.85,56.91,35000.0,40.7237,40.7523,40.6807,40.7237,35000.0
2013-03-08 11:15:00,56.9,56.91,56.85,56.88,26000.0,40.7165,40.7237,40.6807,40.7022,26000.0
2013-03-08 11:20:00,56.87,56.94,56.86,56.9,15100.0,40.695,40.7451,40.6879,40.7165,15100.0
2013-03-08 11:25:00,56.91,56.97,56.9,56.96,21900.0,40.7237,40.7666,40.7165,40.7594,21900.0
2013-03-08 11:30:00,56.96,57.0,56.94,56.98,39200.0,40.7594,40.7881,40.7451,40.7738,39200.0
2013-03-08 11:35:00,56.99,56.99,56.94,56.94,16800.0,40.7809,40.7809,40.7451,40.7451,16800.0
2013-03-08 11:40:00,56.94,56.98,56.93,56.95,20300.0,40.7451,40.7738,40.738,40.7523,20300.0
2013-03-08 11:45:00,56.96,56.96,56.89,56.92,19800.0,40.7594,40.7594,40.7094,40.7308,19800.0
2013-03-08 11:50:00,56.92,56.94,56.86,56.88,10000.0,40.7308,40.7451,40.6879,40.7022,10000.0
2013-03-08 11:55:00,56.89,56.89,56.87,56.88,12900.0,40.7094,40.7094,40.695,40.7022,12900.0
2013-03-08 12:00:00,56.88,56.9,56.84,56.85,17700.0,40.7022,40.7165,40.6736,40.6807,17700.0
2013-03-08 12:05:00,56.85,56.89,56.85,56.86,13700.0,40.6807,40.7094,40.6807,40.6879,13700.0
2013-03-08 12:10:00,56.86,56.88,56.81,56.86,28200.0,40.6879,40.7022,40.6521,40.6879,28200.0
2013-03-08 12:15:00,56.85,56.91,56.84,56.86,21500.0,40.6807,40.7237,40.6736,40.6879,21500.0
2013-03-08 12:20:00,56.88,56.95,56.87,56.93,35500.0,40.7022,40.7523,40.695,40.738,35500.0
2013-03-08 12:25:00,56.92,56.93,56.88,56.89,23800.0,40.7308,40.738,40.7022,40.7094,23800.0
2013-03-08 12:30:00,56.88,56.91,56.85,56.85,30400.0,40.7022,40.7237,40.6807,40.6807,30400.0
2013-03-08 12:35:00,56.85,56.89,56.81,56.83,31200.0,40.6807,40.7094,40.6521,40.6664,31200.0
2013-03-08 12:40:00,56.83,56.91,56.82,56.88,22600.0,40.6664,40.7237,40.6593,40.7022,22600.0
2013-03-08 12:45:00,56.88,56.92,56.87,56.88,22900.0,40.7022,40.7308,40.695,40.7022,22900.0
2013-03-08 12:50:00,56.87,56.94,56.87,56.94,18800.0,40.695,40.7451,40.695,40.7451,18800.0
2013-03-08 12:55:00,56.94,56.97,56.93,56.96,30200.0,40.7451,40.7666,40.738,40.7594,30200.0
2013-03-08 13:00:00,56.96,56.97,56.9,56.91,34300.0,40.7594,40.7666,40.7165,40.7237,34300.0
2013-03-08 13:05:00,56.91,56.93,56.89,56.91,21600.0,40.7237,40.738,40.7094,40.7237,21600.0
2013-03-08 13:10:00,56.9,56.93,56.9,56.93,9000.0,40.7165,40.738,40.7165,40.738,9000.0
2013-03-08 13:15:00,56.93,57.0,56.93,56.97,32400.0,40.738,40.7881,40.738,40.7666,32400.0
2013-03-08 13:20:00,56.97,57.0,56.96,56.97,11500.0,40.7666,40.7881,40.7594,40.7666,11500.0
2013-03-08 13:25:00,56.97,57.0,56.97,57.0,24300.0,40.7666,40.7881,40.7666,40.7881,24300.0
2013-03-08 13:30:00,57.0,57.0,56.96,56.98,29400.0,40.7881,40.7881,40.7594,40.7738,29400.0
2013-03-08 13:35:00,56.99,57.05,56.98,57.05,27300.0,40.7809,40.8238,40.7738,40.8238,27300.0
2013-03-08 13:40:00,57.05,57.08,57.0,57.05,35200.0,40.8238,40.8453,40.7881,40.8238,35200.0
2013-03-08 13:45:00,57.04,57.11,57.04,57.1,23400.0,40.8167,40.8668,40.8167,40.8596,23400.0
2013-03-08 13:50:00,57.09,57.1,57.04,57.04,19900.0,40.8525,40.8596,40.8167,40.8167,19900.0
2013-03-08 13:55:00,57.04,57.09,57.02,57.09,35200.0,40.8167,40.8525,40.8024,40.8525,35200.0
2013-03-08 14:00:00,57.08,57.12,57.05,57.05,36000.0,40.8453,40.8739,40.8238,40.8238,36000.0
2013-03-08 14:05:00,57.06,57.12,57.05,57.09,28500.0,40.831,40.8739,40.8238,40.8525,28500.0
2013-03-08 14:10:00,57.09,57.12,57.07,57.07,25200.0,40.8525,40.8739,40.8382,40.8382,25200.0
2013-03-08 14:15:00,57.07,57.13,57.07,57.1,19800.0,40.8382,40.8811,40.8382,40.8596,19800.0
2013-03-08 14:20:00,57.1,57.16,57.09,57.16,33400.0,40.8596,40.9026,40.8525,40.9026,33400.0
2013-03-08 14:25:00,57.15,57.16,57.07,57.08,46300.0,40.8954,40.9026,40.8382,40.8453,46300.0
2013-03-08 14:30:00,57.08,57.09,57.03,57.07,22300.0,40.8453,40.8525,40.8095,40.8382,22300.0
2013-03-08 14:35:00,57.07,57.12,57.07,57.12,31400.0,40.8382,40.8739,40.8382,40.8739,31400.0
2013-03-08 14:40:00,57.12,57.13,57.07,57.07,46600.0,40.8739,40.8811,40.8382,40.8382,46600.0
2013-03-08 14:45:00,57.08,57.14,57.08,57.13,39200.0,40.8453,40.8882,40.8453,40.8811,39200.0
2013-03-08 14:50:00,57.13,57.2,57.12,57.18,43000.0,40.8811,40.9312,40.8739,40.9169,43000.0
2013-03-08 14:55:00,57.18,57.21,57.14,57.2,35700.0,40.9169,40.9383,40.8882,40.9312,35700.0
2013-03-08 15:00:00,57.21,57.24,57.19,57.24,91400.0,40.9383,40.9598,40.924,40.9598,91400.0
2013-03-08 15:05:00,57.23,57.24,57.17,57.19,65500.0,40.9526,40.9598,40.9097,40.924,65500.0
2013-03-08 15:10:00,57.18,57.25,57.18,57.25,38300.0,40.9169,40.967,40.9169,40.967,38300.0
2013-03-08 15:15:00,57.25,57.3,57.24,57.29,42400.0,40.967,41.0027,40.9598,40.9956,42400.0
2013-03-08 15:20:00,57.29,57.32,57.29,57.3,62000.0,40.9956,41.017,40.9956,41.0027,62000.0
2013-03-08 15:25:00,57.3,57.37,57.29,57.31,77800.0,41.0027,41.0528,40.9956,41.0099,77800.0
2013-03-08 15:30:00,57.32,57.39,57.31,57.36,81500.0,41.017,41.0671,41.0099,41.0457,81500.0
2013-03-08 15:35:00,57.35,57.36,57.3,57.31,90500.0,41.0385,41.0457,41.0027,41.0099,90500.0
2013-03-08 15:40:00,57.31,57.33,57.3,57.32,72500.0,41.0099,41.0242,41.0027,41.017,72500.0
2013-03-08 15:45:00,57.33,57.34,57.29,57.31,99200.0,41.0242,41.0314,40.9956,41.0099,99200.0
2013-03-08 15:50:00,57.31,57.32,57.26,57.26,76300.0,41.0099,41.017,40.9741,40.9741,76300.0
2013-03-08 15:55:00,57.26,57.32,57.22,57.3,194200.0,40.9741,41.017,40.9455,41.0027,194200.0
2013-03-11 09:30:00,57.35,57.36,57.05,57.15,91500.0,41.0385,41.0457,40.8238,40.8954,91500.0
2013-03-11 09:35:00,57.13,57.17,57.03,57.07,14500.0,40.8811,40.9097,40.8095,40.8382,14500.0
2013-03-11 09:40:00,57.07,57.07,56.92,57.01,26200.0,40.8382,40.8382,40.7308,40.7952,26200.0
2013-03-11 09:45:00,57.01,57.06,56.96,56.98,13800.0,40.7952,40.831,40.7594,40.7738,13800.0
2013-03-11 09:50:00,56.99,57.06,56.94,57.01,28600.0,40.7809,40.831,40.7451,40.7952,28600.0
2013-03-11 09:55:00,57.01,57.03,56.96,56.99,21800.0,40.7952,40.8095,40.7594,40.7809,21800.0
2013-03-11 10:00:00,56.99,57.12,56.97,57.05,32000.0,40.7809,40.8739,40.7666,40.8238,32000.0
2013-03-11 10:05:00,57.07,57.12,57.06,57.11,16400.0,40.8382,40.8739,40.831,40.8668,16400.0
2013-03-11 10:10:00,57.1,57.16,57.09,57.12,18800.0,40.8596,40.9026,40.8525,40.8739,18800.0
2013-03-11 10:15:00,57.1,57.18,57.08,57.17,37000.0,40.8596,40.9169,40.8453,40.9097,37000.0
2013-03-11 10:20:00,57.16,57.17,57.08,57.12,15200.0,40.9026,40.9097,40.8453,40.8739,15200.0
2013-03-11 10:25:00,57.11,57.11,57.05,57.05,14100.0,40.8668,40.8668,40.8238,40.8238,14100.0
2013-03-11 10:30:00,57.06,57.12,57.03,57.12,25600.0,40.831,40.8739,40.8095,40.8739,25600.0
2013-03-11 10:35:00,57.12,57.21,57.11,57.19,23000.0,40.8739,40.9383,40.8668,40.924,23000.0
2013-03-11 10:40:00,57.18,57.21,57.15,57.17,20000.0,40.9169,40.9383,40.8954,40.9097,20000.0
2013-03-11 10:45:00,57.16,57.19,57.14,57.19,14000.0,40.9026,40.924,40.8882,40.924,14000.0
2013-03-11 10:50:00,57.18,57.18,57.12,57.14,21300.0,40.9169,40.9169,40.8739,40.8882,21300.0
2013-03-11 10:55:00,57.14,57.21,57.09,57.18,25600.0,40.8882,40.9383,40.8525,40.9169,25600.0
2013-03-11 11:00:00,57.18,57.21,57.13,57.15,42200.0,40.9169,40.9383,40.8811,40.8954,42200.0
2013-03-11 11:05:00,57.16,57.27,57.16,57.21,29500.0,40.9026,40.9813,40.9026,40.9383,29500.0
2013-03-11 11:10:00,57.22,57.3,57.22,57.28,24900.0,40.9455,41.0027,40.9455,40.9884,24900.0
2013-03-11 11:15:00,57.27,57.32,57.26,57.29,24500.0,40.9813,41.017,40.9741,40.9956,24500.0
2013-03-11 11:20:00,57.3,57.31,57.26,57.31,23200.0,41.0027,41.0099,40.9741,41.0099,23200.0
2013-03-11 11:25:00,57.31,57.36,57.3,57.35,21800.0,41.0099,41.0457,41.0027,41.0385,21800.0
2013-03-11 11:30:00,57.35,57.35,57.29,57.29,33700.0,41.0385,41.0385,40.9956,40.9956,33700.0
2013-03-11 11:35:00,57.28,57.3,57.28,57.3,23500.0,40.9884,41.0027,40.9884,41.0027,23500.0
2013-03-11 11:40:00,57.28,57.31,57.28,57.29,21800.0,40.9884,41.0099,40.9884,40.9956,21800.0
2013-03-11 11:45:00,57.3,57.31,57.29,57.31,14600.0,41.0027,41.0099,40.9956,41.0099,14600.0
2013-03-11 11:50:00,57.31,57.35,57.3,57.32,25000.0,41.0099,41.0385,41.0027,41.017,25000.0
2013-03-11 11:55:00,57.33,57.37,57.32,57.34,22400.0,41.0242,41.0528,41.017,41.0314,22400.0
2013-03-11 12:00:00,57.34,57.39,57.34,57.36,26800.0,41.0314,41.0671,41.0314,41.0457,26800.0
2013-03-11 12:05:00,57.36,57.4,57.35,57.37,18800.0,41.0457,41.0743,41.0385,41.0528,18800.0
2013-03-11 12:10:00,57.36,57.37,57.33,57.33,13500.0,41.0457,41.0528,41.0242,41.0242,13500.0
2013-03-11 12:15:00,57.33,57.34,57.29,57.32,18700.0,41.0242,41.0314,40.9956,41.017,18700.0
2013-03-11 12:20:00,57.32,57.33,57.27,57.28,20700.0,41.017,41.0242,40.9813,40.9884,20700.0
2013-03-11 12:25:00,57.28,57.32,57.26,57.26,18300.0,40.9884,41.017,40.9741,40.9741,18300.0
2013-03-11 12:30:00,57.26,57.26,57.2,57.2,23800.0,40.9741,40.9741,40.9312,40.9312,23800.0
2013-03-11 12:35:00,57.21,57.22,57.2,57.21,13600.0,40.9383,40.9455,40.9312,40.9383,13600.0
2013-03-11 12:40:00,57.22,57.23,57.19,57.22,12200.0,40.9455,40.9526,40.924,40.9455,12200.0
2013-03-11 12:45:00,57.23,57.26,57.23,57.24,10600.0,40.9526,40.9741,40.9526,40.9598,10600.0
2013-03-11 12:50:00,57.23,57.24,57.2,57.24,7200.0,40.9526,40.9598,40.9312,40.9598,7200.0
2013-03-11 12:55:00,57.23,57.3,57.23,57.29,17300.0,40.9526,41.0027,40.9526,40.9956,17300.0
2013-03-11 13:00:00,57.3,57.32,57.29,57.3,18200.0,41.0027,41.017,40.9956,41.0027,18200.0
2013-03-11 13:05:00,57.3,57.32,57.28,57.32,15200.0,41.0027,41.017,40.9884,41.017,15200.0
2013-03-11 13:10:00,57.32,57.36,57.31,57.33,14600.0,41.017,41.0457,41.0099,41.0242,14600.0
2013-03-11 13:15:00,57.33,57.34,57.32,57.32,9900.0,41.0242,41.0314,41.017,41.017,9900.0
2013-03-11 13:20:00,57.31,57.33,57.31,57.31,9100.0,41.0099,41.0242,41.0099,41.0099,9100.0
2013-03-11 13:25:00,57.32,57.34,57.32,57.34,12600.0,41.017,41.0314,41.017,41.0314,12600.0
2013-03-11 13:30:00,57.34,57.37,57.34,57.35,12700.0,41.0314,41.0528,41.0314,41.0385,12700.0
2013-03-11 13:35:00,57.35,57.37,57.34,57.37,20600.0,41.0385,41.0528,41.0314,41.0528,20600.0
2013-03-11 13:40:00,57.37,57.38,57.36,57.36,13400.0,41.0528,41.06,41.0457,41.0457,13400.0
2013-03-11 13:45:00,57.35,57.37,57.35,57.35,10700.0,41.0385,41.0528,41.0385,41.0385,10700.0
2013-03-11 13:50:00,57.35,57.36,57.35,57.36,8800.0,41.0385,41.0457,41.0385,41.0457,8800.0
2013-03-11 13:55:00,57.36,57.37,57.36,57.37,10900.0,41.0457,41.0528,41.0457,41.0528,10900.0
2013-03-11 14:00:00,57.37,57.39,57.36,57.38,29100.0,41.0528,41.0671,41.0457,41.06,29100.0
2013-03-11 14:05:00,57.38,57.42,57.37,57.41,30400.0,41.06,41.0886,41.0528,41.0815,30400.0
2013-03-11 14:10:00,57.42,57.46,57.42,57.45,25500.0,41.0886,41.1172,41.0886,41.1101,25500.0
2013-03-11 14:15:00,57.46,57.47,57.42,57.43,24100.0,41.1172,41.1244,41.0886,41.0958,24100.0
2013-03-11 14:20:00,57.42,57.48,57.42,57.48,19300.0,41.0886,41.1315,41.0886,41.1315,19300.0
2013-03-11 14:25:00,57.47,57.52,57.45,57.45,27100.0,41.1244,41.1602,41.1101,41.1101,27100.0
2013-03-11 14:30:00,57.45,57.46,57.37,57.41,36600.0,41.1101,41.1172,41.0528,41.0815,36600.0
2013-03-11 14:35:00,57.41,57.44,57.4,57.4,15400.0,41.0815,41.1029,41.0743,41.0743,15400.0
2013-03-11 14:40:00,57.4,57.43,57.39,57.39,20600.0,41.0743,41.0958,41.0671,41.0671,20600.0
2013-03-11 14:45:00,57.39,57.43,57.39,57.4,16300.0,41.0671,41.0958,41.0671,41.0743,16300.0
2013-03-11 14:50:00,57.4,57.43,57.38,57.42,26500.0,41.0743,41.0958,41.06,41.0886,26500.0
2013-03-11 14:55:00,57.42,57.43,57.41,57.41,20800.0,41.0886,41.0958,41.0815,41.0815,20800.0
2013-03-11 15:00:00,57.42,57.42,57.39,57.4,22400.0,41.0886,41.0886,41.0671,41.0743,22400.0
2013-03-11 15:05:00,57.41,57.43,57.38,57.39,27500.0,41.0815,41.0958,41.06,41.0671,27500.0
2013-03-11 15:10:00,57.4,57.41,57.38,57.38,19000.0,41.0743,41.0815,41.06,41.06,19000.0
2013-03-11 15:15:00,57.38,57.39,57.35,57.37,34200.0,41.06,41.0671,41.0385,41.0528,34200.0
2013-03-11 15:20:00,57.38,57.4,57.38,57.39,32600.0,41.06,41.0743,41.06,41.0671,32600.0
2013-03-11 15:25:00,57.38,57.4,57.37,57.38,22800.0,41.06,41.0743,41.0528,41.06,22800.0
2013-03-11 15:30:00,57.38,57.39,57.36,57.39,37300.0,41.06,41.0671,41.0457,41.0671,37300.0
2013-03-11 15:35:00,57.39,57.39,57.36,57.37,24300.0,41.0671,41.0671,41.0457,41.0528,24300.0
2013-03-11 15:40:00,57.36,57.4,57.36,57.4,36200.0,41.0457,41.0743,41.0457,41.0743,36200.0
2013-03-11 15:45:00,57.39,57.4,57.37,57.37,65000.0,41.0671,41.0743,41.0528,41.0528,65000.0
2013-03-11 15:50:00,57.37,57.43,57.37,57.41,107500.0,41.0528,41.0958,41.0528,41.0815,107500.0
2013-03-11 15:55:00,57.4,57.5,57.39,57.49,219100.0,41.0743,41.1459,41.0671,41.1387,219100.0
2013-03-12 09:30:00,57.51,57.59,57.38,57.47,35000.0,41.153,41.2103,41.06,41.1244,35000.0
2013-03-12 09:35:00,57.49,57.51,57.29,57.42,16300.0,41.1387,41.153,40.9956,41.0886,16300.0
2013-03-12 09:40:00,57.41,57.46,57.35,57.38,13800.0,41.0815,41.1172,41.0385,41.06,13800.0
2013-03-12 09:45:00,57.35,57.37,57.21,57.22,28400.0,41.0385,41.0528,40.9383,40.9455,28400.0
2013-03-12 09:50:00,57.22,57.27,57.16,57.17,29200.0,40.9455,40.9813,40.9026,40.9097,29200.0
2013-03-12 09:55:00,57.17,57.24,57.13,57.21,18100.0,40.9097,40.9598,40.8811,40.9383,18100.0
2013-03-12 10:00:00,57.22,57.32,57.22,57.29,51000.0,40.9455,41.017,40.9455,40.9956,51000.0
2013-03-12 10:05:00,57.3,57.3,57.27,57.29,17100.0,41.0027,41.0027,40.9813,40.9956,17100.0
2013-03-12 10:10:00,57.3,57.39,57.3,57.35,19800.0,41.0027,41.0671,41.0027,41.0385,19800.0
2013-03-12 10:15:00,57.36,57.4,57.35,57.35,18200.0,41.0457,41.0743,41.0385,41.0385,18200.0
2013-03-12 10:20:00,57.35,57.38,57.26,57.35,15800.0,41.0385,41.06,40.9741,41.0385,15800.0
2013-03-12 10:25:00,57.37,57.38,57.31,57.35,38100.0,41.0528,41.06,41.0099,41.0385,38100.0
2013-03-12 10:30:00,57.36,57.38,57.32,57.32,32900.0,41.0457,41.06,41.017,41.017,32900.0
2013-03-12 10:35:00,57.31,57.31,57.18,57.21,14800.0,41.0099,41.0099,40.9169,40.9383,14800.0
2013-03-12 10:40:00,57.21,57.22,57.14,57.14,21500.0,40.9383,40.9455,40.8882,40.8882,21500.0
2013-03-12 10:45:00,57.14,57.23,57.13,57.21,13100.0,40.8882,40.9526,40.8811,40.9383,13100.0
2013-03-12 10:50:00,57.21,57.22,57.12,57.15,21400.0,40.9383,40.9455,40.8739,40.8954,21400.0
2013-03-12 10:55:00,57.16,57.2,57.12,57.12,11500.0,40.9026,40.9312,40.8739,40.8739,11500.0
2013-03-12 11:00:00,57.12,57.14,57.04,57.04,20400.0,40.8739,40.8882,40.8167,40.8167,20400.0
2013-03-12 11:05:00,57.04,57.06,57.01,57.03,15000.0,40.8167,40.831,40.7952,40.8095,15000.0
2013-03-12 11:10:00,57.04,57.04,56.97,57.03,17400.0,40.8167,40.8167,40.7666,40.8095,17400.0
2013-03-12 11:15:00,57.02,57.05,56.96,56.99,14300.0,40.8024,40.8238,40.7594,40.7809,14300.0
2013-03-12 11:20:00,57.0,57.0,56.9,56.91,16100.0,40.7881,40.7881,40.7165,40.7237,16100.0
2013-03-12 11:25:00,56.91,56.94,56.86,56.89,49600.0,40.7237,40.7451,40.6879,40.7094,49600.0
2013-03-12 11:30:00,56.88,56.93,56.83,56.9,43600.0,40.7022,40.738,40.6664,40.7165,43600.0
2013-03-12 11:35:00,56.91,56.95,56.91,56.94,95400.0,40.7237,40.7523,40.7237,40.7451,95400.0
2013-03-12 11:40:00,56.93,56.97,56.9,56.92,32600.0,40.738,40.7666,40.7165,40.7308,32600.0
2013-03-12 11:45:00,56.93,56.94,56.85,56.89,21600.0,40.738,40.7451,40.6807,40.7094,21600.0
2013-03-12 11:50:00,56.9,56.93,56.9,56.93,20800.0,40.7165,40.738,40.7165,40.738,20800.0
2013-03-12 11:55:00,56.93,56.99,56.92,56.99,65100.0,40.738,40.7809,40.7308,40.7809,65100.0
2013-03-12 12:00:00,56.99,57.01,56.97,56.97,19400.0,40.7809,40.7952,40.7666,40.7666,19400.0
2013-03-12 12:05:00,56.98,56.99,56.94,56.97,18700.0,40.7738,40.7809,40.7451,40.7666,18700.0
2013-03-12 12:10:00,56.97,56.97,56.92,56.93,19900.0,40.7666,40.7666,40.7308,40.738,19900.0
2013-03-12 12:15:00,56.93,56.97,56.92,56.93,16500.0,40.738,40.7666,40.7308,40.738,16500.0
2013-03-12 12:20:00,56.93,56.94,56.85,56.85,26600.0,40.738,40.7451,40.6807,40.6807,26600.0
2013-03-12 12:25:00,56.84,56.84,56.76,56.8,65300.0,40.6736,40.6736,40.6163,40.6449,65300.0
2013-03-12 12:30:00,56.79,56.9,56.79,56.88,23200.0,40.6378,40.7165,40.6378,40.7022,23200.0
2013-03-12 12:35:00,56.87,56.93,56.85,56.91,44600.0,40.695,40.738,40.6807,40.7237,44600.0
2013-03-12 12:40:00,56.91,56.92,56.86,56.92,23300.0,40.7237,40.7308,40.6879,40.7308,23300.0
2013-03-12 12:45:00,56.92,56.96,56.89,56.94,18600.0,40.7308,40.7594,40.7094,40.7451,18600.0
2013-03-12 12:50:00,56.94,56.96,56.94,56.95,20900.0,40.7451,40.7594,40.7451,40.7523,20900.0
2013-03-12 12:55:00,56.94,56.97,56.91,56.91,43900.0,40.7451,40.7666,40.7237,40.7237,43900.0
2013-03-12 13:00:00,56.92,56.92,56.86,56.87,15000.0,40.7308,40.7308,40.6879,40.695,15000.0
2013-03-12 13:05:00,56.86,56.9,56.86,56.89,23300.0,40.6879,40.7165,40.6879,40.7094,23300.0
2013-03-12 13:10:00,56.88,56.92,56.84,56.9,24400.0,40.7022,40.7308,40.6736,40.7165,24400.0
2013-03-12 13:15:00,56.9,56.91,56.89,56.89,14000.0,40.7165,40.7237,40.7094,40.7094,14000.0
2013-03-12 13:20:00,56.9,56.9,56.86,56.88,26200.0,40.7165,40.7165,40.6879,40.7022,26200.0
2013-03-12 13:25:00,56.88,56.88,56.84,56.85,18800.0,40.7022,40.7022,40.6736,40.6807,18800.0
2013-03-12 13:30:00,56.86,56.86,56.81,56.83,29000.0,40.6879,40.6879,40.6521,40.6664,29000.0
2013-03-12 13:35:00,56.83,56.84,56.8,56.81,19000.0,40.6664,40.6736,40.6449,40.6521,19000.0
2013-03-12 13:40:00,56.81,56.87,56.8,56.85,25400.0,40.6521,40.695,40.6449,40.6807,25400.0
2013-03-12 13:45:00,56.86,56.87,56.81,56.84,24000.0,40.6879,40.695,40.6521,40.6736,24000.0
2013-03-12 13:50:00,56.84,56.86,56.8,56.8,22000.0,40.6736,40.6879,40.6449,40.6449,22000.0
2013-03-12 13:55:00,56.81,56.83,56.78,56.79,36400.0,40.6521,40.6664,40.6306,40.6378,36400.0
2013-03-12 14:00:00,56.81,56.82,56.74,56.74,18300.0,40.6521,40.6593,40.602,40.602,18300.0
2013-03-12 14:05:00,56.73,56.76,56.71,56.71,106000.0,40.5949,40.6163,40.5805,40.5805,106000.0
2013-03-12 14:10:00,56.71,56.76,56.67,56.75,31300.0,40.5805,40.6163,40.5519,40.6092,31300.0
2013-03-12 14:15:00,56.75,56.77,56.7,56.77,55100.0,40.6092,40.6235,40.5734,40.6235,55100.0
2013-03-12 14:20:00,56.76,56.78,56.71,56.73,57300.0,40.6163,40.6306,40.5805,40.5949,57300.0
2013-03-12 14:25:00,56.73,56.74,56.7,56.72,32000.0,40.5949,40.602,40.5734,40.5877,32000.0
2013-03-12 14:30:00,56.73,56.76,56.7,56.72,34700.0,40.5949,40.6163,40.5734,40.5877,34700.0
2013-03-12 14:35:00,56.72,56.77,56.7,56.7,60900.0,40.5877,40.6235,40.5734,40.5734,60900.0
2013-03-12 14:40:00,56.71,56.71,56.68,56.7,42500.0,40.5805,40.5805,40.5591,40.5734,42500.0
2013-03-12 14:45:00,56.69,56.7,56.66,56.69,35900.0,40.5662,40.5734,40.5448,40.5662,35900.0
2013-03-12 14:50:00,56.7,56.71,56.67,56.7,25800.0,40.5734,40.5805,40.5519,40.5734,25800.0
2013-03-12 14:55:00,56.7,56.72,56.66,56.66,24400.0,40.5734,40.5877,40.5448,40.5448,24400.0
2013-03-12 15:00:00,56.67,56.72,56.66,56.69,24700.0,40.5519,40.5877,40.5448,40.5662,24700.0
2013-03-12 15:05:00,56.69,56.71,56.66,56.68,40000.0,40.5662,40.5805,40.5448,40.5591,40000.0
2013-03-12 15:10:00,56.68,56.72,56.68,56.7,53600.0,40.5591,40.5877,40.5591,40.5734,53600.0
2013-03-12 15:15:00,56.71,56.71,56.69,56.71,31400.0,40.5805,40.5805,40.5662,40.5805,31400.0
2013-03-12 15:20:00,56.71,56.82,56.71,56.82,44400.0,40.5805,40.6593,40.5805,40.6593,44400.0
2013-03-12 15:25:00,56.82,56.86,56.79,56.81,31200.0,40.6593,40.6879,40.6378,40.6521,31200.0
2013-03-12 15:30:00,56.82,56.86,56.8,56.81,55900.0,40.6593,40.6879,40.6449,40.6521,55900.0
2013-03-12 15:35:00,56.81,56.82,56.78,56.8,51200.0,40.6521,40.6593,40.6306,40.6449,51200.0
2013-03-12 15:40:00,56.8,56.83,56.77,56.77,44100.0,40.6449,40.6664,40.6235,40.6235,44100.0
2013-03-12 15:45:00,56.77,56.78,56.72,56.75,70700.0,40.6235,40.6306,40.5877,40.6092,70700.0
2013-03-12 15:50:00,56.75,56.75,56.71,56.74,97600.0,40.6092,40.6092,40.5805,40.602,97600.0
2013-03-12 15:55:00,56.74,56.84,56.74,56.82,147700.0,40.602,40.6736,40.602,40.6593,147700.0
2013-03-13 09:30:00,56.75,56.87,56.56,56.59,58100.0,40.6092,40.695,40.4732,40.4947,58100.0
2013-03-13 09:35:00,56.67,56.7,56.54,56.6,16700.0,40.5519,40.5734,40.4589,40.5018,16700.0
2013-03-13 09:40:00,56.59,56.59,56.35,56.44,42100.0,40.4947,40.4947,40.3229,40.3873,42100.0
2013-03-13 09:45:00,56.44,56.46,56.32,56.39,120500.0,40.3873,40.4017,40.3015,40.3516,120500.0
2013-03-13 09:50:00,56.4,56.4,56.34,56.37,38000.0,40.3587,40.3587,40.3158,40.3372,38000.0
2013-03-13 09:55:00,56.36,56.37,56.31,56.35,40900.0,40.3301,40.3372,40.2943,40.3229,40900.0
2013-03-13 10:00:00,56.36,56.41,56.28,56.29,50200.0,40.3301,40.3659,40.2728,40.28,50200.0
2013-03-13 10:05:00,56.3,56.37,56.29,56.32,14400.0,40.2872,40.3372,40.28,40.3015,14400.0
2013-03-13 10:10:00,56.32,56.36,56.28,56.33,17600.0,40.3015,40.3301,40.2728,40.3086,17600.0
2013-03-13 10:15:00,56.33,56.39,56.32,56.34,16500.0,40.3086,40.3516,40.3015,40.3158,16500.0
2013-03-13 10:20:00,56.35,56.38,56.32,56.34,54200.0,40.3229,40.3444,40.3015,40.3158,54200.0
2013-03-13 10:25:00,56.34,56.37,56.3,56.31,38200.0,40.3158,40.3372,40.2872,40.2943,38200.0
2013-03-13 10:30:00,56.31,56.34,56.28,56.3,39800.0,40.2943,40.3158,40.2728,40.2872,39800.0
2013-03-13 10:35:00,56.3,56.34,56.29,56.29,62300.0,40.2872,40.3158,40.28,40.28,62300.0
2013-03-13 10:40:00,56.28,56.28,56.24,56.25,75300.0,40.2728,40.2728,40.2442,40.2514,75300.0
2013-03-13 10:45:00,56.25,56.25,56.18,56.18,81400.0,40.2514,40.2514,40.2013,40.2013,81400.0
2013-03-13 10:50:00,56.19,56.21,56.17,56.19,34500.0,40.2084,40.2228,40.1941,40.2084,34500.0
2013-03-13 10:55:00,56.2,56.21,56.17,56.19,34600.0,40.2156,40.2228,40.1941,40.2084,34600.0
2013-03-13 11:00:00,56.18,56.2,56.13,56.16,62300.0,40.2013,40.2156,40.1655,40.187,62300.0
2013-03-13 11:05:00,56.16,56.2,56.14,56.14,38400.0,40.187,40.2156,40.1727,40.1727,38400.0
2013-03-13 11:10:00,56.13,56.24,56.13,56.22,26500.0,40.1655,40.2442,40.1655,40.2299,26500.0
2013-03-13 11:15:00,56.22,56.24,56.22,56.22,24000.0,40.2299,40.2442,40.2299,40.2299,24000.0
2013-03-13 11:20:00,56.22,56.24,56.17,56.21,30200.0,40.2299,40.2442,40.1941,40.2228,30200.0
2013-03-13 11:25:00,56.21,56.21,56.16,56.19,21100.0,40.2228,40.2228,40.187,40.2084,21100.0
2013-03-13 11:30:00,56.19,56.21,56.14,56.15,36500.0,40.2084,40.2228,40.1727,40.1798,36500.0
2013-03-13 11:35:00,56.14,56.19,56.14,56.16,21300.0,40.1727,40.2084,40.1727,40.187,21300.0
2013-03-13 11:40:00,56.16,56.21,56.12,56.13,21900.0,40.187,40.2228,40.1584,40.1655,21900.0
2013-03-13 11:45:00,56.13,56.13,56.11,56.12,26000.0,40.1655,40.1655,40.1512,40.1584,26000.0
2013-03-13 11:50:00,56.11,56.13,56.08,56.11,37400.0,40.1512,40.1655,40.1297,40.1512,37400.0
2013-03-13 11:55:00,56.1,56.13,56.05,56.13,65100.0,40.144,40.1655,40.1083,40.1655,65100.0
2013-03-13 12:00:00,56.13,56.22,56.12,56.2,59800.0,40.1655,40.2299,40.1584,40.2156,59800.0
2013-03-13 12:05:00,56.2,56.23,56.17,56.19,20500.0,40.2156,40.2371,40.1941,40.2084,20500.0
2013-03-13 12:10:00,56.19,56.25,56.19,56.23,18300.0,40.2084,40.2514,40.2084,40.2371,18300.0
2013-03-13 12:15:00,56.22,56.28,56.19,56.27,30000.0,40.2299,40.2728,40.2084,40.2657,30000.0
2013-03-13 12:20:00,56.27,56.3,56.27,56.28,17000.0,40.2657,40.2872,40.2657,40.2728,17000.0
2013-03-13 12:25:00,56.29,56.3,56.27,56.29,33500.0,40.28,40.2872,40.2657,40.28,33500.0
2013-03-13 12:30:00,56.29,56.3,56.28,56.29,17600.0,40.28,40.2872,40.2728,40.28,17600.0
2013-03-13 12:35:00,56.28,56.31,56.27,56.29,39400.0,40.2728,40.2943,40.2657,40.28,39400.0
2013-03-13 12:40:00,56.3,56.3,56.27,56.28,28200.0,40.2872,40.2872,40.2657,40.2728,28200.0
2013-03-13 12:45:00,56.29,56.34,56.28,56.34,22700.0,40.28,40.3158,40.2728,40.3158,22700.0
2013-03-13 12:50:00,56.34,56.4,56.34,56.4,29100.0,40.3158,40.3587,40.3158,40.3587,29100.0
2013-03-13 12:55:00,56.38,56.41,56.37,56.38,14700.0,40.3444,40.3659,40.3372,40.3444,14700.0
2013-03-13 13:00:00,56.38,56.4,56.33,56.33,13000.0,40.3444,40.3587,40.3086,40.3086,13000.0
2013-03-13 13:05:00,56.33,56.37,56.32,56.34,11500.0,40.3086,40.3372,40.3015,40.3158,11500.0
2013-03-13 13:10:00,56.34,56.39,56.34,56.38,11900.0,40.3158,40.3516,40.3158,40.3444,11900.0
2013-03-13 13:15:00,56.39,56.41,56.37,56.39,13800.0,40.3516,40.3659,40.3372,40.3516,13800.0
2013-03-13 13:20:00,56.4,56.41,56.39,56.39,24500.0,40.3587,40.3659,40.3516,40.3516,24500.0
2013-03-13 13:25:00,56.4,56.41,56.39,56.41,11800.0,40.3587,40.3659,40.3516,40.3659,11800.0
2013-03-13 13:30:00,56.4,56.42,56.4,56.4,10800.0,40.3587,40.373,40.3587,40.3587,10800.0
2013-03-13 13:35:00,56.4,56.4,56.39,56.4,9600.0,40.3587,40.3587,40.3516,40.3587,9600.0
2013-03-13 13:40:00,56.4,56.42,56.39,56.41,25100.0,40.3587,40.373,40.3516,40.3659,25100.0
2013-03-13 13:45:00,56.41,56.44,56.4,56.44,33100.0,40.3659,40.3873,40.3587,40.3873,33100.0
2013-03-13 13:50:00,56.44,56.45,56.41,56.42,25300.0,40.3873,40.3945,40.3659,40.373,25300.0
2013-03-13 13:55:00,56.41,56.43,56.41,56.42,11600.0,40.3659,40.3802,40.3659,40.373,11600.0
2013-03-13 14:00:00,56.42,56.42,56.39,56.41,24100.0,40.373,40.373,40.3516,40.3659,24100.0
2013-03-13 14:05:00,56.42,56.43,56.41,56.43,27800.0,40.373,40.3802,40.3659,40.3802,27800.0
2013-03-13 14:10:00,56.43,56.44,56.42,56.43,14500.0,40.3802,40.3873,40.373,40.3802,14500.0
2013-03-13 14:15:00,56.44,56.46,56.42,56.42,16700.0,40.3873,40.4017,40.373,40.373,16700.0
2013-03-13 14:20:00,56.43,56.44,56.38,56.38,21800.0,40.3802,40.3873,40.3444,40.3444,21800.0
2013-03-13 14:25:00,56.39,56.43,56.39,56.41,25500.0,40.3516,40.3802,40.3516,40.3659,25500.0
2013-03-13 14:30:00,56.41,56.41,56.37,56.37,27800.0,40.3659,40.3659,40.3372,40.3372,27800.0
2013-03-13 14:35:00,56.37,56.37,56.35,56.35,21000.0,40.3372,40.3372,40.3229,40.3229,21000.0
2013-03-13 14:40:00,56.35,56.36,56.32,56.35,25700.0,40.3229,40.3301,40.3015,40.3229,25700.0
2013-03-13 14:45:00,56.34,56.34,56.32,56.33,20000.0,40.3158,40.3158,40.3015,40.3086,20000.0
2013-03-13 14:50:00,56.33,56.33,56.31,56.32,25600.0,40.3086,40.3086,40.2943,40.3015,25600.0
2013-03-13 14:55:00,56.32,56.32,56.28,56.29,30900.0,40.3015,40.3015,40.2728,40.28,30900.0
2013-03-13 15:00:00,56.29,56.29,56.28,56.29,18200.0,40.28,40.28,40.2728,40.28,18200.0
2013-03-13 15:05:00,56.29,56.29,56.16,56.16,51500.0,40.28,40.28,40.187,40.187,51500.0
2013-03-13 15:10:00,56.16,56.18,56.13,56.14,81500.0,40.187,40.2013,40.1655,40.1727,81500.0
2013-03-13 15:15:00,56.14,56.17,56.13,56.14,41400.0,40.1727,40.1941,40.1655,40.1727,41400.0
2013-03-13 15:20:00,56.14,56.16,56.14,56.16,51000.0,40.1727,40.187,40.1727,40.187,51000.0
2013-03-13 15:25:00,56.16,56.22,56.15,56.22,46100.0,40.187,40.2299,40.1798,40.2299,46100.0
2013-03-13 15:30:00,56.21,56.3,56.21,56.29,39300.0,40.2228,40.2872,40.2228,40.28,39300.0
2013-03-13 15:35:00,56.29,56.34,56.28,56.3,39000.0,40.28,40.3158,40.2728,40.2872,39000.0
2013-03-13 15:40:00,56.31,56.31,56.24,56.24,56600.0,40.2943,40.2943,40.2442,40.2442,56600.0
2013-03-13 15:45:00,56.24,56.25,56.2,56.21,128700.0,40.2442,40.2514,40.2156,40.2228,128700.0
2013-03-13 15:50:00,56.21,56.29,56.2,56.28,117200.0,40.2228,40.28,40.2156,40.2728,117200.0
2013-03-13 15:55:00,56.28,56.29,56.16,56.21,271900.0,40.2728,40.28,40.187,40.2228,271900.0
2013-03-14 09:30:00,56.31,56.51,56.25,56.5,116200.0,40.2943,40.4374,40.2514,40.4303,116200.0
2013-03-14 09:35:00,56.5,56.63,56.5,56.54,34800.0,40.4303,40.5233,40.4303,40.4589,34800.0
2013-03-14 09:40:00,56.55,56.6,56.48,56.5,56100.0,40.4661,40.5018,40.416,40.4303,56100.0
2013-03-14 09:45:00,56.5,56.59,56.49,56.58,54700.0,40.4303,40.4947,40.4231,40.4875,54700.0
2013-03-14 09:50:00,56.58,56.62,56.46,56.5,59700.0,40.4875,40.5161,40.4017,40.4303,59700.0
2013-03-14 09:55:00,56.48,56.51,56.44,56.45,40900.0,40.416,40.4374,40.3873,40.3945,40900.0
2013-03-14 10:00:00,56.44,56.5,56.44,56.49,29400.0,40.3873,40.4303,40.3873,40.4231,29400.0
2013-03-14 10:05:00,56.49,56.5,56.41,56.43,51700.0,40.4231,40.4303,40.3659,40.3802,51700.0
2013-03-14 10:10:00,56.44,56.45,56.43,56.43,44500.0,40.3873,40.3945,40.3802,40.3802,44500.0
2013-03-14 10:15:00,56.43,56.48,56.43,56.46,74700.0,40.3802,40.416,40.3802,40.4017,74700.0
2013-03-14 10:20:00,56.46,56.46,56.42,56.44,61800.0,40.4017,40.4017,40.373,40.3873,61800.0
2013-03-14 10:25:00,56.44,56.5,56.43,56.49,32300.0,40.3873,40.4303,40.3802,40.4231,32300.0
2013-03-14 10:30:00,56.49,56.51,56.43,56.47,68100.0,40.4231,40.4374,40.3802,40.4088,68100.0
2013-03-14 10:35:00,56.48,56.51,56.48,56.5,41000.0,40.416,40.4374,40.416,40.4303,41000.0
2013-03-14 10:40:00,56.49,56.54,56.49,56.51,37600.0,40.4231,40.4589,40.4231,40.4374,37600.0
2013-03-14 10:45:00,56.51,56.58,56.51,56.57,32000.0,40.4374,40.4875,40.4374,40.4804,32000.0
2013-03-14 10:50:00,56.57,56.63,56.56,56.63,18400.0,40.4804,40.5233,40.4732,40.5233,18400.0
2013-03-14 10:55:00,56.63,56.72,56.63,56.71,45800.0,40.5233,40.5877,40.5233,40.5805,45800.0
2013-03-14 11:00:00,56.7,56.75,56.7,56.74,48000.0,40.5734,40.6092,40.5734,40.602,48000.0
2013-03-14 11:05:00,56.75,56.8,56.74,56.8,45200.0,40.6092,40.6449,40.602,40.6449,45200.0
2013-03-14 11:10:00,56.8,56.81,56.73,56.73,59400.0,40.6449,40.6521,40.5949,40.5949,59400.0
2013-03-14 11:15:00,56.73,56.73,56.7,56.71,30400.0,40.5949,40.5949,40.5734,40.5805,30400.0
2013-03-14 11:20:00,56.7,56.72,56.68,56.68,23500.0,40.5734,40.5877,40.5591,40.5591,23500.0
2013-03-14 11:25:00,56.68,56.71,56.65,56.7,27600.0,40.5591,40.5805,40.5376,40.5734,27600.0
2013-03-14 11:30:00,56.71,56.75,56.69,56.73,44600.0,40.5805,40.6092,40.5662,40.5949,44600.0
2013-03-14 11:35:00,56.73,56.76,56.72,56.75,26700.0,40.5949,40.6163,40.5877,40.6092,26700.0
2013-03-14 11:40:00,56.76,56.8,56.75,56.79,35700.0,40.6163,40.6449,40.6092,40.6378,35700.0
2013-03-14 11:45:00,56.8,56.88,56.79,56.87,35200.0,40.6449,40.7022,40.6378,40.695,35200.0
2013-03-14 11:50:00,56.88,56.93,56.87,56.92,25900.0,40.7022,40.738,40.695,40.7308,25900.0
2013-03-14 11:55:00,56.92,56.93,56.88,56.92,35200.0,40.7308,40.738,40.7022,40.7308,35200.0
2013-03-14 12:00:00,56.92,56.93,56.91,56.92,32900.0,40.7308,40.738,40.7237,40.7308,32900.0
2013-03-14 12:05:00,56.91,56.93,56.91,56.93,18600.0,40.7237,40.738,40.7237,40.738,18600.0
2013-03-14 12:10:00,56.92,56.95,56.92,56.93,19900.0,40.7308,40.7523,40.7308,40.738,19900.0
2013-03-14 12:15:00,56.93,56.97,56.92,56.94,64700.0,40.738,40.7666,40.7308,40.7451,64700.0
2013-03-14 12:20:00,56.95,56.96,56.9,56.91,31300.0,40.7523,40.7594,40.7165,40.7237,31300.0
2013-03-14 12:25:00,56.91,56.95,56.91,56.92,32300.0,40.7237,40.7523,40.7237,40.7308,32300.0
2013-03-14 12:30:00,56.92,56.92,56.86,56.89,35100.0,40.7308,40.7308,40.6879,40.7094,35100.0
2013-03-14 12:35:00,56.89,56.95,56.89,56.94,36900.0,40.7094,40.7523,40.7094,40.7451,36900.0
2013-03-14 12:40:00,56.95,56.98,56.94,56.98,24400.0,40.7523,40.7738,40.7451,40.7738,24400.0
2013-03-14 12:45:00,56.99,57.02,56.98,57.01,49900.0,40.7809,40.8024,40.7738,40.7952,49900.0
2013-03-14 12:50:00,57.01,57.08,57.01,57.08,39500.0,40.7952,40.8453,40.7952,40.8453,39500.0
2013-03-14 12:55:00,57.08,57.09,57.05,57.07,28000.0,40.8453,40.8525,40.8238,40.8382,28000.0
2013-03-14 13:00:00,57.07,57.19,57.07,57.18,55400.0,40.8382,40.924,40.8382,40.9169,55400.0
2013-03-14 13:05:00,57.18,57.19,57.16,57.16,38300.0,40.9169,40.924,40.9026,40.9026,38300.0
2013-03-14 13:10:00,57.17,57.21,57.16,57.19,42400.0,40.9097,40.9383,40.9026,40.924,42400.0
2013-03-14 13:15:00,57.2,57.2,57.17,57.19,40000.0,40.9312,40.9312,40.9097,40.924,40000.0
2013-03-14 13:20:00,57.19,57.25,57.18,57.23,44400.0,40.924,40.967,40.9169,40.9526,44400.0
2013-03-14 13:25:00,57.23,57.24,57.18,57.18,48500.0,40.9526,40.9598,40.9169,40.9169,48500.0
2013-03-14 13:30:00,57.19,57.2,57.13,57.13,53500.0,40.924,40.9312,40.8811,40.8811,53500.0
2013-03-14 13:35:00,57.13,57.13,57.09,57.1,60800.0,40.8811,40.8811,40.8525,40.8596,60800.0
2013-03-14 13:40:00,57.11,57.13,57.07,57.11,42000.0,40.8668,40.8811,40.8382,40.8668,42000.0
2013-03-14 13:45:00,57.12,57.17,57.11,57.16,44600.0,40.8739,40.9097,40.8668,40.9026,44600.0
2013-03-14 13:50:00,57.15,57.2,57.15,57.19,27800.0,40.8954,40.9312,40.8954,40.924,27800.0
2013-03-14 13:55:00,57.19,57.22,57.18,57.21,70800.0,40.924,40.9455,40.9169,40.9383,70800.0
2013-03-14 14:00:00,57.2,57.26,57.2,57.26,25000.0,40.9312,40.9741,40.9312,40.9741,25000.0
2013-03-14 14:05:00,57.26,57.33,57.26,57.33,40300.0,40.9741,41.0242,40.9741,41.0242,40300.0
2013-03-14 14:10:00,57.33,57.4,57.33,57.38,56500.0,41.0242,41.0743,41.0242,41.06,56500.0
2013-03-14 14:15:00,57.38,57.4,57.37,57.4,35400.0,41.06,41.0743,41.0528,41.0743,35400.0
2013-03-14 14:20:00,57.4,57.43,57.37,57.37,60800.0,41.0743,41.0958,41.0528,41.0528,60800.0
2013-03-14 14:25:00,57.38,57.42,57.35,57.39,36000.0,41.06,41.0886,41.0385,41.0671,36000.0
2013-03-14 14:30:00,57.39,57.44,57.38,57.42,51900.0,41.0671,41.1029,41.06,41.0886,51900.0
2013-03-14 14:35:00,57.43,57.44,57.42,57.42,41400.0,41.0958,41.1029,41.0886,41.0886,41400.0
2013-03-14 14:40:00,57.43,57.44,57.41,57.42,34200.0,41.0958,41.1029,41.0815,41.0886,34200.0
2013-03-14 14:45:00,57.42,57.43,57.4,57.43,28700.0,41.0886,41.0958,41.0743,41.0958,28700.0
2013-03-14 14:50:00,57.43,57.44,57.43,57.44,30900.0,41.0958,41.1029,41.0958,41.1029,30900.0
2013-03-14 14:55:00,57.44,57.44,57.41,57.42,30100.0,41.1029,41.1029,41.0815,41.0886,30100.0
2013-03-14 15:00:00,57.43,57.47,57.42,57.46,28900.0,41.0958,41.1244,41.0886,41.1172,28900.0
2013-03-14 15:05:00,57.46,57.5,57.46,57.46,41600.0,41.1172,41.1459,41.1172,41.1172,41600.0
2013-03-14 15:10:00,57.46,57.46,57.44,57.46,25200.0,41.1172,41.1172,41.1029,41.1172,25200.0
2013-03-14 15:15:00,57.46,57.49,57.45,57.47,32300.0,41.1172,41.1387,41.1101,41.1244,32300.0
2013-03-14 15:20:00,57.48,57.49,57.47,57.47,17100.0,41.1315,41.1387,41.1244,41.1244,17100.0
2013-03-14 15:25:00,57.47,57.49,57.46,57.48,47700.0,41.1244,41.1387,41.1172,41.1315,47700.0
2013-03-14 15:30:00,57.48,57.48,57.44,57.46,59200.0,41.1315,41.1315,41.1029,41.1172,59200.0
2013-03-14 15:35:00,57.45,57.49,57.45,57.49,59300.0,41.1101,41.1387,41.1101,41.1387,59300.0
2013-03-14 15:40:00,57.49,57.5,57.48,57.5,43700.0,41.1387,41.1459,41.1315,41.1459,43700.0
2013-03-14 15:45:00,57.5,57.6,57.5,57.6,100400.0,41.1459,41.2174,41.1459,41.2174,100400.0
2013-03-14 15:50:00,57.59,57.6,57.56,57.56,92500.0,41.2103,41.2174,41.1888,41.1888,92500.0
2013-03-14 15:55:00,57.56,57.57,57.48,57.51,238000.0,41.1888,41.1959,41.1315,41.153,238000.0
2013-03-15 09:30:00,57.21,57.37,57.09,57.22,919200.0,40.9383,41.0528,40.8525,40.9455,919200.0
2013-03-15 09:35:00,57.21,57.4,57.21,57.4,33100.0,40.9383,41.0743,40.9383,41.0743,33100.0
2013-03-15 09:40:00,57.37,57.42,57.29,57.39,25700.0,41.0528,41.0886,40.9956,41.0671,25700.0
2013-03-15 09:45:00,57.38,57.48,57.33,57.47,44700.0,41.06,41.1315,41.0242,41.1244,44700.0
2013-03-15 09:50:00,57.47,57.47,57.38,57.4,36200.0,41.1244,41.1244,41.06,41.0743,36200.0
2013-03-15 09:55:00,57.42,57.46,57.27,57.29,44000.0,41.0886,41.1172,40.9813,40.9956,44000.0
2013-03-15 10:00:00,57.27,57.31,57.22,57.28,31700.0,40.9813,41.0099,40.9455,40.9884,31700.0
2013-03-15 10:05:00,57.27,57.32,57.25,57.32,25000.0,40.9813,41.017,40.967,41.017,25000.0
2013-03-15 10:10:00,57.31,57.34,57.28,57.32,22500.0,41.0099,41.0314,40.9884,41.017,22500.0
2013-03-15 10:15:00,57.31,57.32,57.23,57.32,21000.0,41.0099,41.017,40.9526,41.017,21000.0
2013-03-15 10:20:00,57.32,57.36,57.31,57.34,18200.0,41.017,41.0457,41.0099,41.0314,18200.0
2013-03-15 10:25:00,57.34,57.35,57.27,57.28,20100.0,41.0314,41.0385,40.9813,40.9884,20100.0
2013-03-15 10:30:00,57.29,57.32,57.26,57.29,19300.0,40.9956,41.017,40.9741,40.9956,19300.0
2013-03-15 10:35:00,57.29,57.34,57.27,57.34,13800.0,40.9956,41.0314,40.9813,41.0314,13800.0
2013-03-15 10:40:00,57.34,57.42,57.31,57.42,28300.0,41.0314,41.0886,41.0099,41.0886,28300.0
2013-03-15 10:45:00,57.41,57.42,57.35,57.39,29300.0,41.0815,41.0886,41.0385,41.0671,29300.0
2013-03-15 10:50:00,57.39,57.41,57.36,57.39,33800.0,41.0671,41.0815,41.0457,41.0671,33800.0
2013-03-15 10:55:00,57.39,57.42,57.37,57.39,49300.0,41.0671,41.0886,41.0528,41.0671,49300.0
2013-03-15 11:00:00,57.4,57.44,57.4,57.43,23000.0,41.0743,41.1029,41.0743,41.0958,23000.0
2013-03-15 11:05:00,57.43,57.45,57.41,57.41,12200.0,41.0958,41.1101,41.0815,41.0815,12200.0
2013-03-15 11:10:00,57.4,57.42,57.38,57.38,18900.0,41.0743,41.0886,41.06,41.06,18900.0
2013-03-15 11:15:00,57.38,57.47,57.37,57.46,26200.0,41.06,41.1244,41.0528,41.1172,26200.0
2013-03-15 11:20:00,57.46,57.48,57.44,57.48,23200.0,41.1172,41.1315,41.1029,41.1315,23200.0
2013-03-15 11:25:00,57.48,57.58,57.47,57.56,45600.0,41.1315,41.2031,41.1244,41.1888,45600.0
2013-03-15 11:30:00,57.56,57.58,57.52,57.58,23200.0,41.1888,41.2031,41.1602,41.2031,23200.0
2013-03-15 11:35:00,57.57,57.62,57.57,57.59,32600.0,41.1959,41.2317,41.1959,41.2103,32600.0
2013-03-15 11:40:00,57.59,57.59,57.56,57.59,19400.0,41.2103,41.2103,41.1888,41.2103,19400.0
2013-03-15 11:45:00,57.59,57.6,57.58,57.59,30300.0,41.2103,41.2174,41.2031,41.2103,30300.0
2013-03-15 11:50:00,57.58,57.62,57.57,57.6,22700.0,41.2031,41.2317,41.1959,41.2174,22700.0
2013-03-15 11:55:00,57.6,57.61,57.57,57.59,21600.0,41.2174,41.2246,41.1959,41.2103,21600.0
2013-03-15 12:00:00,57.59,57.6,57.55,57.56,24500.0,41.2103,41.2174,41.1816,41.1888,24500.0
2013-03-15 12:05:00,57.56,57.62,57.55,57.62,33400.0,41.1888,41.2317,41.1816,41.2317,33400.0
2013-03-15 12:10:00,57.62,57.69,57.61,57.66,69400.0,41.2317,41.2818,41.2246,41.2603,69400.0
2013-03-15 12:15:00,57.66,57.73,57.65,57.7,38900.0,41.2603,41.3104,41.2532,41.289,38900.0
2013-03-15 12:20:00,57.71,57.73,57.67,57.72,19000.0,41.2961,41.3104,41.2675,41.3033,19000.0
2013-03-15 12:25:00,57.72,57.84,57.72,57.78,73700.0,41.3033,41.3892,41.3033,41.3462,73700.0
2013-03-15 12:30:00,57.77,57.78,57.7,57.73,31500.0,41.3391,41.3462,41.289,41.3104,31500.0
2013-03-15 12:35:00,57.74,57.75,57.65,57.66,24300.0,41.3176,41.3247,41.2532,41.2603,24300.0
2013-03-15 12:40:00,57.65,57.75,57.65,57.75,23300.0,41.2532,41.3247,41.2532,41.3247,23300.0
2013-03-15 12:45:00,57.75,57.82,57.7,57.74,57300.0,41.3247,41.3748,41.289,41.3176,57300.0
2013-03-15 12:50:00,57.74,57.74,57.67,57.69,18800.0,41.3176,41.3176,41.2675,41.2818,18800.0
2013-03-15 12:55:00,57.69,57.73,57.65,57.66,13800.0,41.2818,41.3104,41.2532,41.2603,13800.0
2013-03-15 13:00:00,57.66,57.68,57.65,57.67,11100.0,41.2603,41.2747,41.2532,41.2675,11100.0
2013-03-15 13:05:00,57.66,57.73,57.66,57.7,21100.0,41.2603,41.3104,41.2603,41.289,21100.0
2013-03-15 13:10:00,57.7,57.73,57.68,57.72,20200.0,41.289,41.3104,41.2747,41.3033,20200.0
2013-03-15 13:15:00,57.71,57.73,57.67,57.67,19100.0,41.2961,41.3104,41.2675,41.2675,19100.0
2013-03-15 13:20:00,57.67,57.67,57.58,57.58,18700.0,41.2675,41.2675,41.2031,41.2031,18700.0
2013-03-15 13:25:00,57.58,57.59,57.52,57.52,17400.0,41.2031,41.2103,41.1602,41.1602,17400.0
2013-03-15 13:30:00,57.52,57.55,57.5,57.55,14700.0,41.1602,41.1816,41.1459,41.1816,14700.0
2013-03-15 13:35:00,57.54,57.55,57.51,57.54,13900.0,41.1745,41.1816,41.153,41.1745,13900.0
2013-03-15 13:40:00,57.53,57.53,57.5,57.5,9400.0,41.1673,41.1673,41.1459,41.1459,9400.0
2013-03-15 13:45:00,57.5,57.51,57.47,57.5,19100.0,41.1459,41.153,41.1244,41.1459,19100.0
2013-03-15 13:50:00,57.5,57.5,57.46,57.47,17000.0,41.1459,41.1459,41.1172,41.1244,17000.0
2013-03-15 13:55:00,57.47,57.48,57.44,57.45,16600.0,41.1244,41.1315,41.1029,41.1101,16600.0
2013-03-15 14:00:00,57.44,57.49,57.44,57.49,14900.0,41.1029,41.1387,41.1029,41.1387,14900.0
2013-03-15 14:05:00,57.49,57.49,57.4,57.42,20900.0,41.1387,41.1387,41.0743,41.0886,20900.0
2013-03-15 14:10:00,57.42,57.46,57.41,57.43,12900.0,41.0886,41.1172,41.0815,41.0958,12900.0
2013-03-15 14:15:00,57.43,57.44,57.41,57.41,16200.0,41.0958,41.1029,41.0815,41.0815,16200.0
2013-03-15 14:20:00,57.41,57.42,57.39,57.39,16200.0,41.0815,41.0886,41.0671,41.0671,16200.0
2013-03-15 14:25:00,57.4,57.4,57.37,57.38,12000.0,41.0743,41.0743,41.0528,41.06,12000.0
2013-03-15 14:30:00,57.39,57.42,57.37,57.37,13700.0,41.0671,41.0886,41.0528,41.0528,13700.0
2013-03-15 14:35:00,57.37,57.39,57.3,57.34,18900.0,41.0528,41.0671,41.0027,41.0314,18900.0
2013-03-15 14:40:00,57.33,57.34,57.29,57.32,12800.0,41.0242,41.0314,40.9956,41.017,12800.0
2013-03-15 14:45:00,57.33,57.33,57.27,57.28,18000.0,41.0242,41.0242,40.9813,40.9884,18000.0
2013-03-15 14:50:00,57.28,57.32,57.24,57.32,18900.0,40.9884,41.017,40.9598,41.017,18900.0
2013-03-15 14:55:00,57.31,57.38,57.31,57.37,18200.0,41.0099,41.06,41.0099,41.0528,18200.0
2013-03-15 15:00:00,57.37,57.41,57.36,57.39,10200.0,41.0528,41.0815,41.0457,41.0671,10200.0
2013-03-15 15:05:00,57.39,57.45,57.38,57.41,20400.0,41.0671,41.1101,41.06,41.0815,20400.0
2013-03-15 15:10:00,57.4,57.43,57.39,57.39,15300.0,41.0743,41.0958,41.0671,41.0671,15300.0
2013-03-15 15:15:00,57.4,57.43,57.38,57.43,23400.0,41.0743,41.0958,41.06,41.0958,23400.0
2013-03-15 15:20:00,57.42,57.43,57.38,57.38,28500.0,41.0886,41.0958,41.06,41.06,28500.0
2013-03-15 15:25:00,57.38,57.47,57.38,57.47,35200.0,41.06,41.1244,41.06,41.1244,35200.0
2013-03-15 15:30:00,57.46,57.47,57.43,57.47,19300.0,41.1172,41.1244,41.0958,41.1244,19300.0
2013-03-15 15:35:00,57.47,57.49,57.45,57.45,32800.0,41.1244,41.1387,41.1101,41.1101,32800.0
2013-03-15 15:40:00,57.44,57.48,57.42,57.47,40300.0,41.1029,41.1315,41.0886,41.1244,40300.0
2013-03-15 15:45:00,57.47,57.52,57.45,57.52,59500.0,41.1244,41.1602,41.1101,41.1602,59500.0
2013-03-15 15:50:00,57.51,57.52,57.45,57.49,71400.0,41.153,41.1602,41.1101,41.1387,71400.0
2013-03-15 15:55:00,57.49,57.6,57.48,57.58,326400.0,41.1387,41.2174,41.1315,41.2031,326400.0
2013-03-18 09:30:00,56.9,56.99,56.73,56.75,81000.0,40.7165,40.7809,40.5949,40.6092,81000.0
2013-03-18 09:35:00,56.78,56.89,56.69,56.89,48700.0,40.6306,40.7094,40.5662,40.7094,48700.0
2013-03-18 09:40:00,56.92,56.92,56.75,56.77,29100.0,40.7308,40.7308,40.6092,40.6235,29100.0
2013-03-18 09:45:00,56.77,56.86,56.72,56.8,33100.0,40.6235,40.6879,40.5877,40.6449,33100.0
2013-03-18 09:50:00,56.8,56.84,56.73,56.83,64800.0,40.6449,40.6736,40.5949,40.6664,64800.0
2013-03-18 09:55:00,56.83,56.94,56.82,56.9,31900.0,40.6664,40.7451,40.6593,40.7165,31900.0
2013-03-18 10:00:00,56.88,56.97,56.85,56.92,45400.0,40.7022,40.7666,40.6807,40.7308,45400.0
2013-03-18 10:05:00,56.92,56.99,56.86,56.86,33900.0,40.7308,40.7809,40.6879,40.6879,33900.0
2013-03-18 10:10:00,56.87,56.93,56.87,56.93,23900.0,40.695,40.738,40.695,40.738,23900.0
2013-03-18 10:15:00,56.95,57.0,56.93,56.96,35600.0,40.7523,40.7881,40.738,40.7594,35600.0
2013-03-18 10:20:00,56.95,57.01,56.92,56.92,28700.0,40.7523,40.7952,40.7308,40.7308,28700.0
2013-03-18 10:25:00,56.93,57.07,56.92,57.03,24200.0,40.738,40.8382,40.7308,40.8095,24200.0
2013-03-18 10:30:00,57.05,57.07,57.02,57.05,41300.0,40.8238,40.8382,40.8024,40.8238,41300.0
2013-03-18 10:35:00,57.06,57.11,57.02,57.04,21600.0,40.831,40.8668,40.8024,40.8167,21600.0
2013-03-18 10:40:00,57.04,57.05,56.98,56.99,17100.0,40.8167,40.8238,40.7738,40.7809,17100.0
2013-03-18 10:45:00,56.99,57.11,56.98,57.1,15900.0,40.7809,40.8668,40.7738,40.8596,15900.0
2013-03-18 10:50:00,57.12,57.15,57.08,57.13,14400.0,40.8739,40.8954,40.8453,40.8811,14400.0
2013-03-18 10:55:00,57.12,57.12,57.07,57.08,16600.0,40.8739,40.8739,40.8382,40.8453,16600.0
2013-03-18 11:00:00,57.07,57.08,56.96,57.03,40700.0,40.8382,40.8453,40.7594,40.8095,40700.0
2013-03-18 11:05:00,57.02,57.03,56.98,57.01,31700.0,40.8024,40.8095,40.7738,40.7952,31700.0
2013-03-18 11:10:00,56.99,57.07,56.99,57.06,46600.0,40.7809,40.8382,40.7809,40.831,46600.0
2013-03-18 11:15:00,57.05,57.1,57.03,57.1,21600.0,40.8238,40.8596,40.8095,40.8596,21600.0
2013-03-18 11:20:00,57.11,57.17,57.11,57.16,28100.0,40.8668,40.9097,40.8668,40.9026,28100.0
2013-03-18 11:25:00,57.15,57.23,57.15,57.19,23400.0,40.8954,40.9526,40.8954,40.924,23400.0
2013-03-18 11:30:00,57.19,57.23,57.17,57.18,13800.0,40.924,40.9526,40.9097,40.9169,13800.0
2013-03-18 11:35:00,57.18,57.25,57.18,57.22,16100.0,40.9169,40.967,40.9169,40.9455,16100.0
2013-03-18 11:40:00,57.22,57.28,57.22,57.27,23800.0,40.9455,40.9884,40.9455,40.9813,23800.0
2013-03-18 11:45:00,57.26,57.32,57.26,57.32,31100.0,40.9741,41.017,40.9741,41.017,31100.0
2013-03-18 11:50:00,57.32,57.36,57.32,57.33,14200.0,41.017,41.0457,41.017,41.0242,14200.0
2013-03-18 11:55:00,57.33,57.41,57.33,57.39,32100.0,41.0242,41.0815,41.0242,41.0671,32100.0
2013-03-18 12:00:00,57.4,57.48,57.4,57.43,30600.0,41.0743,41.1315,41.0743,41.0958,30600.0
2013-03-18 12:05:00,57.43,57.49,57.39,57.39,55000.0,41.0958,41.1387,41.0671,41.0671,55000.0
2013-03-18 12:10:00,57.39,57.41,57.28,57.28,17500.0,41.0671,41.0815,40.9884,40.9884,17500.0
2013-03-18 12:15:00,57.28,57.36,57.27,57.32,21200.0,40.9884,41.0457,40.9813,41.017,21200.0
2013-03-18 12:20:00,57.31,57.31,57.25,57.26,28600.0,41.0099,41.0099,40.967,40.9741,28600.0
2013-03-18 12:25:00,57.24,57.25,57.21,57.23,23900.0,40.9598,40.967,40.9383,40.9526,23900.0
2013-03-18 12:30:00,57.23,57.26,57.21,57.24,31900.0,40.9526,40.9741,40.9383,40.9598,31900.0
2013-03-18 12:35:00,57.24,57.26,57.23,57.24,13600.0,40.9598,40.9741,40.9526,40.9598,13600.0
2013-03-18 12:40:00,57.24,57.27,57.23,57.25,17800.0,40.9598,40.9813,40.9526,40.967,17800.0
2013-03-18 12:45:00,57.25,57.26,57.23,57.23,9900.0,40.967,40.9741,40.9526,40.9526,9900.0
2013-03-18 12:50:00,57.24,57.26,57.23,57.25,28000.0,40.9598,40.9741,40.9526,40.967,28000.0
2013-03-18 12:55:00,57.26,57.33,57.26,57.33,15400.0,40.9741,41.0242,40.9741,41.0242,15400.0
2013-03-18 13:00:00,57.34,57.34,57.28,57.33,10800.0,41.0314,41.0314,40.9884,41.0242,10800.0
2013-03-18 13:05:00,57.34,57.35,57.3,57.31,11100.0,41.0314,41.0385,41.0027,41.0099,11100.0
2013-03-18 13:10:00,57.31,57.36,57.31,57.36,8900.0,41.0099,41.0457,41.0099,41.0457,8900.0
2013-03-18 13:15:00,57.36,57.37,57.35,57.37,15000.0,41.0457,41.0528,41.0385,41.0528,15000.0
2013-03-18 13:20:00,57.38,57.39,57.35,57.35,11800.0,41.06,41.0671,41.0385,41.0385,11800.0
2013-03-18 13:25:00,57.35,57.38,57.25,57.25,16900.0,41.0385,41.06,40.967,40.967,16900.0
2013-03-18 13:30:00,57.26,57.28,57.25,57.26,17600.0,40.9741,40.9884,40.967,40.9741,17600.0
2013-03-18 13:35:00,57.26,57.27,57.25,57.27,18700.0,40.9741,40.9813,40.967,40.9813,18700.0
2013-03-18 13:40:00,57.28,57.32,57.27,57.3,21400.0,40.9884,41.017,40.9813,41.0027,21400.0
2013-03-18 13:45:00,57.3,57.34,57.3,57.3,20900.0,41.0027,41.0314,41.0027,41.0027,20900.0
2013-03-18 13:50:00,57.29,57.3,57.22,57.23,12600.0,40.9956,41.0027,40.9455,40.9526,12600.0
2013-03-18 13:55:00,57.23,57.24,57.22,57.22,19400.0,40.9526,40.9598,40.9455,40.9455,19400.0
2013-03-18 14:00:00,57.23,57.23,57.2,57.21,26100.0,40.9526,40.9526,40.9312,40.9383,26100.0
2013-03-18 14:05:00,57.22,57.27,57.22,57.27,13400.0,40.9455,40.9813,40.9455,40.9813,13400.0
2013-03-18 14:10:00,57.27,57.3,57.26,57.3,15200.0,40.9813,41.0027,40.9741,41.0027,15200.0
2013-03-18 14:15:00,57.3,57.3,57.28,57.28,47500.0,41.0027,41.0027,40.9884,40.9884,47500.0
2013-03-18 14:20:00,57.28,57.3,57.26,57.3,13900.0,40.9884,41.0027,40.9741,41.0027,13900.0
2013-03-18 14:25:00,57.3,57.3,57.29,57.3,15100.0,41.0027,41.0027,40.9956,41.0027,15100.0
2013-03-18 14:30:00,57.3,57.3,57.26,57.26,28200.0,41.0027,41.0027,40.9741,40.9741,28200.0
2013-03-18 14:35:00,57.26,57.29,57.24,57.27,20900.0,40.9741,40.9956,40.9598,40.9813,20900.0
2013-03-18 14:40:00,57.26,57.29,57.26,57.29,18000.0,40.9741,40.9956,40.9741,40.9956,18000.0
2013-03-18 14:45:00,57.3,57.3,57.22,57.22,35400.0,41.0027,41.0027,40.9455,40.9455,35400.0
2013-03-18 14:50:00,57.22,57.23,57.16,57.19,37600.0,40.9455,40.9526,40.9026,40.924,37600.0
2013-03-18 14:55:00,57.19,57.2,57.09,57.1,49300.0,40.924,40.9312,40.8525,40.8596,49300.0
2013-03-18 15:00:00,57.1,57.13,57.07,57.09,39500.0,40.8596,40.8811,40.8382,40.8525,39500.0
2013-03-18 15:05:00,57.09,57.1,57.06,57.09,53900.0,40.8525,40.8596,40.831,40.8525,53900.0
2013-03-18 15:10:00,57.09,57.13,57.06,57.08,71400.0,40.8525,40.8811,40.831,40.8453,71400.0
2013-03-18 15:15:00,57.09,57.1,56.97,57.0,80500.0,40.8525,40.8596,40.7666,40.7881,80500.0
2013-03-18 15:20:00,56.99,57.05,56.97,57.04,49600.0,40.7809,40.8238,40.7666,40.8167,49600.0
2013-03-18 15:25:00,57.04,57.05,56.92,56.95,49500.0,40.8167,40.8238,40.7308,40.7523,49500.0
2013-03-18 15:30:00,56.95,56.98,56.9,56.91,47200.0,40.7523,40.7738,40.7165,40.7237,47200.0
2013-03-18 15:35:00,56.91,56.93,56.77,56.77,102900.0,40.7237,40.738,40.6235,40.6235,102900.0
2013-03-18 15:40:00,56.77,56.87,56.72,56.75,88300.0,40.6235,40.695,40.5877,40.6092,88300.0
2013-03-18 15:45:00,56.75,56.86,56.73,56.78,90100.0,40.6092,40.6879,40.5949,40.6306,90100.0
2013-03-18 15:50:00,56.79,56.84,56.77,56.81,110900.0,40.6378,40.6736,40.6235,40.6521,110900.0
2013-03-18 15:55:00,56.81,56.94,56.79,56.94,155800.0,40.6521,40.7451,40.6378,40.7451,155800.0
2013-03-19 09:30:00,57.1,57.1,56.95,56.99,59000.0,40.8596,40.8596,40.7523,40.7809,59000.0
2013-03-19 09:35:00,56.98,57.08,56.97,57.0,35700.0,40.7738,40.8453,40.7666,40.7881,35700.0
2013-03-19 09:40:00,57.0,57.04,56.9,57.0,48600.0,40.7881,40.8167,40.7165,40.7881,48600.0
2013-03-19 09:45:00,56.99,57.09,56.99,57.04,39800.0,40.7809,40.8525,40.7809,40.8167,39800.0
2013-03-19 09:50:00,57.01,57.22,57.01,57.19,34800.0,40.7952,40.9455,40.7952,40.924,34800.0
2013-03-19 09:55:00,57.19,57.19,57.12,57.17,15500.0,40.924,40.924,40.8739,40.9097,15500.0
2013-03-19 10:00:00,57.17,57.21,57.12,57.16,42200.0,40.9097,40.9383,40.8739,40.9026,42200.0
2013-03-19 10:05:00,57.15,57.15,57.02,57.09,45500.0,40.8954,40.8954,40.8024,40.8525,45500.0
2013-03-19 10:10:00,57.1,57.12,57.06,57.07,33900.0,40.8596,40.8739,40.831,40.8382,33900.0
2013-03-19 10:15:00,57.06,57.15,57.05,57.12,23200.0,40.831,40.8954,40.8238,40.8739,23200.0
2013-03-19 10:20:00,57.12,57.16,56.98,56.99,41800.0,40.8739,40.9026,40.7738,40.7809,41800.0
2013-03-19 10:25:00,56.98,57.05,56.97,57.0,56700.0,40.7738,40.8238,40.7666,40.7881,56700.0
2013-03-19 10:30:00,57.01,57.02,56.91,56.93,35900.0,40.7952,40.8024,40.7237,40.738,35900.0
2013-03-19 10:35:00,56.93,57.0,56.91,56.96,24200.0,40.738,40.7881,40.7237,40.7594,24200.0
2013-03-19 10:40:00,56.97,56.97,56.94,56.94,30700.0,40.7666,40.7666,40.7451,40.7451,30700.0
2013-03-19 10:45:00,56.94,56.96,56.8,56.82,31800.0,40.7451,40.7594,40.6449,40.6593,31800.0
2013-03-19 10:50:00,56.8,56.88,56.79,56.83,28000.0,40.6449,40.7022,40.6378,40.6664,28000.0
2013-03-19 10:55:00,56.82,56.83,56.77,56.8,21100.0,40.6593,40.6664,40.6235,40.6449,21100.0
2013-03-19 11:00:00,56.79,56.82,56.74,56.79,29900.0,40.6378,40.6593,40.602,40.6378,29900.0
2013-03-19 11:05:00,56.79,56.94,56.78,56.91,35700.0,40.6378,40.7451,40.6306,40.7237,35700.0
2013-03-19 11:10:00,56.89,57.02,56.89,57.0,13300.0,40.7094,40.8024,40.7094,40.7881,13300.0
2013-03-19 11:15:00,57.0,57.01,56.94,56.98,11700.0,40.7881,40.7952,40.7451,40.7738,11700.0
2013-03-19 11:20:00,56.99,57.07,56.98,57.07,32100.0,40.7809,40.8382,40.7738,40.8382,32100.0
2013-03-19 11:25:00,57.07,57.15,57.07,57.09,42700.0,40.8382,40.8954,40.8382,40.8525,42700.0
2013-03-19 11:30:00,57.1,57.13,57.03,57.06,21600.0,40.8596,40.8811,40.8095,40.831,21600.0
2013-03-19 11:35:00,57.06,57.06,56.94,56.94,23100.0,40.831,40.831,40.7451,40.7451,23100.0
2013-03-19 11:40:00,56.94,56.98,56.93,56.95,11700.0,40.7451,40.7738,40.738,40.7523,11700.0
2013-03-19 11:45:00,56.95,56.96,56.79,56.79,25100.0,40.7523,40.7594,40.6378,40.6378,25100.0
2013-03-19 11:50:00,56.79,56.82,56.61,56.68,30300.0,40.6378,40.6593,40.509,40.5591,30300.0
2013-03-19 11:55:00,56.68,56.69,56.51,56.53,34500.0,40.5591,40.5662,40.4374,40.4517,34500.0
2013-03-19 12:00:00,56.53,56.57,56.51,56.57,64000.0,40.4517,40.4804,40.4374,40.4804,64000.0
2013-03-19 12:05:00,56.57,56.59,56.5,56.51,32500.0,40.4804,40.4947,40.4303,40.4374,32500.0
2013-03-19 12:10:00,56.52,56.53,56.45,56.52,30700.0,40.4446,40.4517,40.3945,40.4446,30700.0
2013-03-19 12:15:00,56.52,56.52,56.4,56.41,64200.0,40.4446,40.4446,40.3587,40.3659,64200.0
2013-03-19 12:20:00,56.42,56.6,56.41,56.6,28400.0,40.373,40.5018,40.3659,40.5018,28400.0
2013-03-19 12:25:00,56.59,56.72,56.58,56.69,31800.0,40.4947,40.5877,40.4875,40.5662,31800.0
2013-03-19 12:30:00,56.68,56.7,56.61,56.61,41300.0,40.5591,40.5734,40.509,40.509,41300.0
2013-03-19 12:35:00,56.61,56.63,56.57,56.61,24100.0,40.509,40.5233,40.4804,40.509,24100.0
2013-03-19 12:40:00,56.62,56.64,56.56,56.58,29200.0,40.5161,40.5305,40.4732,40.4875,29200.0
2013-03-19 12:45:00,56.57,56.61,56.54,56.54,16000.0,40.4804,40.509,40.4589,40.4589,16000.0
2013-03-19 12:50:00,56.53,56.54,56.46,56.46,17700.0,40.4517,40.4589,40.4017,40.4017,17700.0
2013-03-19 12:55:00,56.46,56.5,56.45,56.48,17100.0,40.4017,40.4303,40.3945,40.416,17100.0
2013-03-19 13:00:00,56.49,56.51,56.48,56.49,14700.0,40.4231,40.4374,40.416,40.4231,14700.0
2013-03-19 13:05:00,56.49,56.54,56.49,56.49,32800.0,40.4231,40.4589,40.4231,40.4231,32800.0
2013-03-19 13:10:00,56.5,56.5,56.39,56.39,23600.0,40.4303,40.4303,40.3516,40.3516,23600.0
2013-03-19 13:15:00,56.39,56.42,56.32,56.32,25900.0,40.3516,40.373,40.3015,40.3015,25900.0
2013-03-19 13:20:00,56.33,56.35,56.28,56.29,86000.0,40.3086,40.3229,40.2728,40.28,86000.0
2013-03-19 13:25:00,56.29,56.34,56.26,56.31,40700.0,40.28,40.3158,40.2585,40.2943,40700.0
2013-03-19 13:30:00,56.32,56.4,56.26,56.39,35200.0,40.3015,40.3587,40.2585,40.3516,35200.0
2013-03-19 13:35:00,56.39,56.4,56.24,56.34,33300.0,40.3516,40.3587,40.2442,40.3158,33300.0
2013-03-19 13:40:00,56.34,56.45,56.33,56.43,25700.0,40.3158,40.3945,40.3086,40.3802,25700.0
2013-03-19 13:45:00,56.43,56.52,56.43,56.51,21500.0,40.3802,40.4446,40.3802,40.4374,21500.0
2013-03-19 13:50:00,56.51,56.51,56.41,56.41,19200.0,40.4374,40.4374,40.3659,40.3659,19200.0
2013-03-19 13:55:00,56.41,56.53,56.41,56.49,25300.0,40.3659,40.4517,40.3659,40.4231,25300.0
2013-03-19 14:00:00,56.49,56.56,56.49,56.51,25600.0,40.4231,40.4732,40.4231,40.4374,25600.0
2013-03-19 14:05:00,56.51,56.61,56.51,56.59,48000.0,40.4374,40.509,40.4374,40.4947,48000.0
2013-03-19 14:10:00,56.58,56.62,56.53,56.53,23300.0,40.4875,40.5161,40.4517,40.4517,23300.0
2013-03-19 14:15:00,56.54,56.6,56.48,56.49,34400.0,40.4589,40.5018,40.416,40.4231,34400.0
2013-03-19 14:20:00,56.49,56.65,56.49,56.65,22300.0,40.4231,40.5376,40.4231,40.5376,22300.0
2013-03-19 14:25:00,56.66,56.69,56.62,56.63,22100.0,40.5448,40.5662,40.5161,40.5233,22100.0
2013-03-19 14:30:00,56.64,56.77,56.63,56.7,36100.0,40.5305,40.6235,40.5233,40.5734,36100.0
2013-03-19 14:35:00,56.7,56.73,56.68,56.7,21600.0,40.5734,40.5949,40.5591,40.5734,21600.0
2013-03-19 14:40:00,56.71,56.72,56.62,56.64,22500.0,40.5805,40.5877,40.5161,40.5305,22500.0
2013-03-19 14:45:00,56.64,56.66,56.58,56.6,24600.0,40.5305,40.5448,40.4875,40.5018,24600.0
2013-03-19 14:50:00,56.6,56.63,56.58,56.62,23800.0,40.5018,40.5233,40.4875,40.5161,23800.0
2013-03-19 14:55:00,56.61,56.65,56.57,56.65,20700.0,40.509,40.5376,40.4804,40.5376,20700.0
2013-03-19 15:00:00,56.65,56.72,56.65,56.66,23100.0,40.5376,40.5877,40.5376,40.5448,23100.0
2013-03-19 15:05:00,56.66,56.68,56.6,56.66,24800.0,40.5448,40.5591,40.5018,40.5448,24800.0
2013-03-19 15:10:00,56.66,56.96,56.64,56.92,54900.0,40.5448,40.7594,40.5305,40.7308,54900.0
2013-03-19 15:15:00,56.92,57.01,56.83,56.83,37300.0,40.7308,40.7952,40.6664,40.6664,37300.0
2013-03-19 15:20:00,56.83,56.86,56.7,56.76,47000.0,40.6664,40.6879,40.5734,40.6163,47000.0
2013-03-19 15:25:00,56.78,56.81,56.71,56.77,26800.0,40.6306,40.6521,40.5805,40.6235,26800.0
2013-03-19 15:30:00,56.76,56.79,56.69,56.7,45000.0,40.6163,40.6378,40.5662,40.5734,45000.0
2013-03-19 15:35:00,56.7,56.8,56.7,56.79,41800.0,40.5734,40.6449,40.5734,40.6378,41800.0
2013-03-19 15:40:00,56.78,56.8,56.72,56.76,51700.0,40.6306,40.6449,40.5877,40.6163,51700.0
2013-03-19 15:45:00,56.76,56.83,56.75,56.79,69600.0,40.6163,40.6664,40.6092,40.6378,69600.0
2013-03-19 15:50:00,56.79,56.94,56.79,56.91,84500.0,40.6378,40.7451,40.6378,40.7237,84500.0
2013-03-19 15:55:00,56.91,56.96,56.86,56.96,132700.0,40.7237,40.7594,40.6879,40.7594,132700.0
2013-03-20 09:30:00,57.25,57.4,57.06,57.06,53000.0,40.967,41.0743,40.831,40.831,53000.0
2013-03-20 09:35:00,57.06,57.29,57.02,57.29,19300.0,40.831,40.9956,40.8024,40.9956,19300.0
2013-03-20 09:40:00,57.3,57.32,57.18,57.21,12200.0,41.0027,41.017,40.9169,40.9383,12200.0
2013-03-20 09:45:00,57.22,57.31,57.15,57.17,17400.0,40.9455,41.0099,40.8954,40.9097,17400.0
2013-03-20 09:50:00,57.18,57.28,57.18,57.27,13500.0,40.9169,40.9884,40.9169,40.9813,13500.0
2013-03-20 09:55:00,57.28,57.35,57.21,57.21,7500.0,40.9884,41.0385,40.9383,40.9383,7500.0
2013-03-20 10:00:00,57.19,57.29,57.16,57.25,17000.0,40.924,40.9956,40.9026,40.967,17000.0
2013-03-20 10:05:00,57.25,57.28,57.2,57.23,17200.0,40.967,40.9884,40.9312,40.9526,17200.0
2013-03-20 10:10:00,57.23,57.35,57.2,57.26,23400.0,40.9526,41.0385,40.9312,40.9741,23400.0
2013-03-20 10:15:00,57.25,57.26,57.18,57.24,24600.0,40.967,40.9741,40.9169,40.9598,24600.0
2013-03-20 10:20:00,57.23,57.27,57.22,57.23,13900.0,40.9526,40.9813,40.9455,40.9526,13900.0
2013-03-20 10:25:00,57.21,57.23,57.16,57.18,22000.0,40.9383,40.9526,40.9026,40.9169,22000.0
2013-03-20 10:30:00,57.19,57.23,57.15,57.19,12000.0,40.924,40.9526,40.8954,40.924,12000.0
2013-03-20 10:35:00,57.18,57.19,57.02,57.09,17800.0,40.9169,40.924,40.8024,40.8525,17800.0
2013-03-20 10:40:00,57.1,57.13,57.07,57.1,22600.0,40.8596,40.8811,40.8382,40.8596,22600.0
2013-03-20 10:45:00,57.09,57.17,57.09,57.16,28500.0,40.8525,40.9097,40.8525,40.9026,28500.0
2013-03-20 10:50:00,57.15,57.15,57.05,57.07,25600.0,40.8954,40.8954,40.8238,40.8382,25600.0
2013-03-20 10:55:00,57.09,57.12,57.07,57.11,34900.0,40.8525,40.8739,40.8382,40.8668,34900.0
2013-03-20 11:00:00,57.11,57.11,57.05,57.06,153400.0,40.8668,40.8668,40.8238,40.831,153400.0
2013-03-20 11:05:00,57.07,57.1,57.05,57.05,19800.0,40.8382,40.8596,40.8238,40.8238,19800.0
2013-03-20 11:10:00,57.05,57.11,57.04,57.04,22000.0,40.8238,40.8668,40.8167,40.8167,22000.0
2013-03-20 11:15:00,57.04,57.09,57.01,57.03,18000.0,40.8167,40.8525,40.7952,40.8095,18000.0
2013-03-20 11:20:00,57.03,57.05,56.99,57.05,27400.0,40.8095,40.8238,40.7809,40.8238,27400.0
2013-03-20 11:25:00,57.05,57.07,57.01,57.02,12800.0,40.8238,40.8382,40.7952,40.8024,12800.0
2013-03-20 11:30:00,57.02,57.04,56.99,57.0,12400.0,40.8024,40.8167,40.7809,40.7881,12400.0
2013-03-20 11:35:00,57.0,57.04,56.95,56.95,61600.0,40.7881,40.8167,40.7523,40.7523,61600.0
2013-03-20 11:40:00,56.95,56.96,56.84,56.85,15000.0,40.7523,40.7594,40.6736,40.6807,15000.0
2013-03-20 11:45:00,56.85,56.85,56.8,56.82,20200.0,40.6807,40.6807,40.6449,40.6593,20200.0
2013-03-20 11:50:00,56.81,56.89,56.81,56.89,8400.0,40.6521,40.7094,40.6521,40.7094,8400.0
2013-03-20 11:55:00,56.89,56.89,56.84,56.84,13900.0,40.7094,40.7094,40.6736,40.6736,13900.0
2013-03-20 12:00:00,56.85,56.93,56.83,56.88,14900.0,40.6807,40.738,40.6664,40.7022,14900.0
2013-03-20 12:05:00,56.87,56.88,56.83,56.84,22100.0,40.695,40.7022,40.6664,40.6736,22100.0
2013-03-20 12:10:00,56.84,56.84,56.78,56.79,37700.0,40.6736,40.6736,40.6306,40.6378,37700.0
2013-03-20 12:15:00,56.78,56.79,56.72,56.72,31600.0,40.6306,40.6378,40.5877,40.5877,31600.0
2013-03-20 12:20:00,56.72,56.76,56.71,56.74,27700.0,40.5877,40.6163,40.5805,40.602,27700.0
2013-03-20 12:25:00,56.74,56.77,56.72,56.75,28000.0,40.602,40.6235,40.5877,40.6092,28000.0
2013-03-20 12:30:00,56.75,56.82,56.75,56.81,13300.0,40.6092,40.6593,40.6092,40.6521,13300.0
2013-03-20 12:35:00,56.81,56.82,56.78,56.79,14300.0,40.6521,40.6593,40.6306,40.6378,14300.0
2013-03-20 12:40:00,56.78,56.85,56.78,56.85,14500.0,40.6306,40.6807,40.6306,40.6807,14500.0
2013-03-20 12:45:00,56.84,56.89,56.84,56.84,13500.0,40.6736,40.7094,40.6736,40.6736,13500.0
2013-03-20 12:50:00,56.85,56.86,56.83,56.83,5600.0,40.6807,40.6879,40.6664,40.6664,5600.0
2013-03-20 12:55:00,56.82,56.89,56.82,56.88,8800.0,40.6593,40.7094,40.6593,40.7022,8800.0
2013-03-20 13:00:00,56.88,56.88,56.83,56.83,12000.0,40.7022,40.7022,40.6664,40.6664,12000.0
2013-03-20 13:05:00,56.83,56.84,56.82,56.83,13400.0,40.6664,40.6736,40.6593,40.6664,13400.0
2013-03-20 13:10:00,56.82,56.84,56.81,56.83,10800.0,40.6593,40.6736,40.6521,40.6664,10800.0
2013-03-20 13:15:00,56.82,56.84,56.81,56.82,9700.0,40.6593,40.6736,40.6521,40.6593,9700.0
2013-03-20 13:20:00,56.81,56.88,56.81,56.86,13000.0,40.6521,40.7022,40.6521,40.6879,13000.0
2013-03-20 13:25:00,56.86,56.86,56.82,56.82,9800.0,40.6879,40.6879,40.6593,40.6593,9800.0
2013-03-20 13:30:00,56.83,56.83,56.76,56.8,11400.0,40.6664,40.6664,40.6163,40.6449,11400.0
2013-03-20 13:35:00,56.8,56.87,56.78,56.87,11800.0,40.6449,40.695,40.6306,40.695,11800.0
2013-03-20 13:40:00,56.87,56.9,56.83,56.87,38800.0,40.695,40.7165,40.6664,40.695,38800.0
2013-03-20 13:45:00,56.87,56.87,56.82,56.83,13400.0,40.695,40.695,40.6593,40.6664,13400.0
2013-03-20 13:50:00,56.84,56.87,56.81,56.86,16700.0,40.6736,40.695,40.6521,40.6879,16700.0
2013-03-20 13:55:00,56.87,56.87,56.83,56.83,11700.0,40.695,40.695,40.6664,40.6664,11700.0
2013-03-20 14:00:00,56.83,56.87,56.78,56.8,25200.0,40.6664,40.695,40.6306,40.6449,25200.0
2013-03-20 14:05:00,56.81,56.87,56.81,56.81,17700.0,40.6521,40.695,40.6521,40.6521,17700.0
2013-03-20 14:10:00,56.82,56.87,56.82,56.87,17100.0,40.6593,40.695,40.6593,40.695,17100.0
2013-03-20 14:15:00,56.88,56.94,56.87,56.9,22900.0,40.7022,40.7451,40.695,40.7165,22900.0
2013-03-20 14:20:00,56.91,57.07,56.91,57.05,71500.0,40.7237,40.8382,40.7237,40.8238,71500.0
2013-03-20 14:25:00,57.05,57.06,56.95,57.0,50400.0,40.8238,40.831,40.7523,40.7881,50400.0
2013-03-20 14:30:00,57.01,57.03,56.99,57.0,20100.0,40.7952,40.8095,40.7809,40.7881,20100.0
2013-03-20 14:35:00,56.99,57.05,56.96,57.05,24400.0,40.7809,40.8238,40.7594,40.8238,24400.0
2013-03-20 14:40:00,57.05,57.05,57.02,57.04,14600.0,40.8238,40.8238,40.8024,40.8167,14600.0
2013-03-20 14:45:00,57.04,57.12,57.02,57.03,19700.0,40.8167,40.8739,40.8024,40.8095,19700.0
2013-03-20 14:50:00,57.02,57.14,57.01,57.13,47900.0,40.8024,40.8882,40.7952,40.8811,47900.0
2013-03-20 14:55:00,57.11,57.11,57.03,57.06,17400.0,40.8668,40.8668,40.8095,40.831,17400.0
2013-03-20 15:00:00,57.06,57.06,56.95,56.99,51200.0,40.831,40.831,40.7523,40.7809,51200.0
2013-03-20 15:05:00,56.99,57.05,56.99,57.01,31100.0,40.7809,40.8238,40.7809,40.7952,31100.0
2013-03-20 15:10:00,57.01,57.09,57.01,57.05,24100.0,40.7952,40.8525,40.7952,40.8238,24100.0
2013-03-20 15:15:00,57.05,57.09,57.03,57.09,22600.0,40.8238,40.8525,40.8095,40.8525,22600.0
2013-03-20 15:20:00,57.09,57.11,56.99,56.99,27000.0,40.8525,40.8668,40.7809,40.7809,27000.0
2013-03-20 15:25:00,57.0,57.04,56.96,57.01,54600.0,40.7881,40.8167,40.7594,40.7952,54600.0
2013-03-20 15:30:00,57.01,57.06,56.99,57.05,26700.0,40.7952,40.831,40.7809,40.8238,26700.0
2013-03-20 15:35:00,57.05,57.09,57.05,57.09,28700.0,40.8238,40.8525,40.8238,40.8525,28700.0
2013-03-20 15:40:00,57.1,57.17,57.09,57.16,48100.0,40.8596,40.9097,40.8525,40.9026,48100.0
2013-03-20 15:45:00,57.16,57.2,57.1,57.2,67000.0,40.9026,40.9312,40.8596,40.9312,67000.0
2013-03-20 15:50:00,57.2,57.2,57.05,57.08,101200.0,40.9312,40.9312,40.8238,40.8453,101200.0
2013-03-20 15:55:00,57.07,57.12,57.0,57.1,122200.0,40.8382,40.8739,40.7881,40.8596,122200.0
2013-03-21 09:30:00,56.81,56.93,56.51,56.6,63400.0,40.6521,40.738,40.4374,40.5018,63400.0
2013-03-21 09:35:00,56.61,56.82,56.6,56.78,14000.0,40.509,40.6593,40.5018,40.6306,14000.0
2013-03-21 09:40:00,56.78,56.82,56.66,56.7,28900.0,40.6306,40.6593,40.5448,40.5734,28900.0
2013-03-21 09:45:00,56.7,56.73,56.59,56.7,56800.0,40.5734,40.5949,40.4947,40.5734,56800.0
2013-03-21 09:50:00,56.69,56.77,56.67,56.75,24000.0,40.5662,40.6235,40.5519,40.6092,24000.0
2013-03-21 09:55:00,56.75,56.91,56.72,56.9,18700.0,40.6092,40.7237,40.5877,40.7165,18700.0
2013-03-21 10:00:00,56.9,56.94,56.71,56.72,41600.0,40.7165,40.7451,40.5805,40.5877,41600.0
2013-03-21 10:05:00,56.72,56.72,56.5,56.55,128700.0,40.5877,40.5877,40.4303,40.4661,128700.0
2013-03-21 10:10:00,56.56,56.6,56.51,56.57,27200.0,40.4732,40.5018,40.4374,40.4804,27200.0
2013-03-21 10:15:00,56.56,56.56,56.45,56.53,107500.0,40.4732,40.4732,40.3945,40.4517,107500.0
2013-03-21 10:20:00,56.52,56.64,56.51,56.62,20800.0,40.4446,40.5305,40.4374,40.5161,20800.0
2013-03-21 10:25:00,56.62,56.65,56.56,56.62,18000.0,40.5161,40.5376,40.4732,40.5161,18000.0
2013-03-21 10:30:00,56.63,56.69,56.59,56.68,30000.0,40.5233,40.5662,40.4947,40.5591,30000.0
2013-03-21 10:35:00,56.67,56.67,56.51,56.51,26800.0,40.5519,40.5519,40.4374,40.4374,26800.0
2013-03-21 10:40:00,56.52,56.62,56.51,56.54,24800.0,40.4446,40.5161,40.4374,40.4589,24800.0
2013-03-21 10:45:00,56.54,56.65,56.53,56.59,27600.0,40.4589,40.5376,40.4517,40.4947,27600.0
2013-03-21 10:50:00,56.59,56.59,56.47,56.5,18700.0,40.4947,40.4947,40.4088,40.4303,18700.0
2013-03-21 10:55:00,56.5,56.54,56.47,56.49,21000.0,40.4303,40.4589,40.4088,40.4231,21000.0
2013-03-21 11:00:00,56.49,56.58,56.46,56.57,34200.0,40.4231,40.4875,40.4017,40.4804,34200.0
2013-03-21 11:05:00,56.58,56.67,56.58,56.67,18900.0,40.4875,40.5519,40.4875,40.5519,18900.0
2013-03-21 11:10:00,56.67,56.68,56.51,56.53,26200.0,40.5519,40.5591,40.4374,40.4517,26200.0
2013-03-21 11:15:00,56.53,56.61,56.5,56.53,72400.0,40.4517,40.509,40.4303,40.4517,72400.0
2013-03-21 11:20:00,56.53,56.57,56.51,56.56,35100.0,40.4517,40.4804,40.4374,40.4732,35100.0
2013-03-21 11:25:00,56.56,56.57,56.53,56.56,23000.0,40.4732,40.4804,40.4517,40.4732,23000.0
2013-03-21 11:30:00,56.56,56.61,56.54,56.58,15100.0,40.4732,40.509,40.4589,40.4875,15100.0
2013-03-21 11:35:00,56.58,56.64,56.56,56.6,17200.0,40.4875,40.5305,40.4732,40.5018,17200.0
2013-03-21 11:40:00,56.59,56.68,56.58,56.64,19300.0,40.4947,40.5591,40.4875,40.5305,19300.0
2013-03-21 11:45:00,56.64,56.67,56.6,56.64,14000.0,40.5305,40.5519,40.5018,40.5305,14000.0
2013-03-21 11:50:00,56.64,56.72,56.64,56.68,19700.0,40.5305,40.5877,40.5305,40.5591,19700.0
2013-03-21 11:55:00,56.69,56.73,56.65,56.68,13000.0,40.5662,40.5949,40.5376,40.5591,13000.0
2013-03-21 12:00:00,56.68,56.7,56.66,56.7,13100.0,40.5591,40.5734,40.5448,40.5734,13100.0
2013-03-21 12:05:00,56.7,56.7,56.66,56.67,9300.0,40.5734,40.5734,40.5448,40.5519,9300.0
2013-03-21 12:10:00,56.66,56.66,56.62,56.65,11000.0,40.5448,40.5448,40.5161,40.5376,11000.0
2013-03-21 12:15:00,56.66,56.67,56.62,56.67,8800.0,40.5448,40.5519,40.5161,40.5519,8800.0
2013-03-21 12:20:00,56.67,56.71,56.67,56.7,12600.0,40.5519,40.5805,40.5519,40.5734,12600.0
2013-03-21 12:25:00,56.7,56.7,56.58,56.6,23800.0,40.5734,40.5734,40.4875,40.5018,23800.0
2013-03-21 12:30:00,56.61,56.64,56.58,56.6,17000.0,40.509,40.5305,40.4875,40.5018,17000.0
2013-03-21 12:35:00,56.59,56.67,56.59,56.65,8900.0,40.4947,40.5519,40.4947,40.5376,8900.0
2013-03-21 12:40:00,56.64,56.66,56.59,56.61,18400.0,40.5305,40.5448,40.4947,40.509,18400.0
2013-03-21 12:45:00,56.62,56.63,56.55,56.62,18900.0,40.5161,40.5233,40.4661,40.5161,18900.0
2013-03-21 12:50:00,56.63,56.63,56.59,56.61,12000.0,40.5233,40.5233,40.4947,40.509,12000.0
2013-03-21 12:55:00,56.61,56.66,56.61,56.62,11700.0,40.509,40.5448,40.509,40.5161,11700.0
2013-03-21 13:00:00,56.61,56.64,56.58,56.6,15000.0,40.509,40.5305,40.4875,40.5018,15000.0
2013-03-21 13:05:00,56.6,56.6,56.57,56.57,30800.0,40.5018,40.5018,40.4804,40.4804,30800.0
2013-03-21 13:10:00,56.57,56.58,56.49,56.5,16600.0,40.4804,40.4875,40.4231,40.4303,16600.0
2013-03-21 13:15:00,56.49,56.5,56.45,56.46,13100.0,40.4231,40.4303,40.3945,40.4017,13100.0
2013-03-21 13:20:00,56.46,56.46,56.36,56.36,19200.0,40.4017,40.4017,40.3301,40.3301,19200.0
2013-03-21 13:25:00,56.36,56.45,56.33,56.35,72700.0,40.3301,40.3945,40.3086,40.3229,72700.0
2013-03-21 13:30:00,56.35,56.35,56.26,56.29,42200.0,40.3229,40.3229,40.2585,40.28,42200.0
2013-03-21 13:35:00,56.29,56.38,56.28,56.38,13500.0,40.28,40.3444,40.2728,40.3444,13500.0
2013-03-21 13:40:00,56.37,56.4,56.31,56.32,17100.0,40.3372,40.3587,40.2943,40.3015,17100.0
2013-03-21 13:45:00,56.3,56.4,56.28,56.39,27700.0,40.2872,40.3587,40.2728,40.3516,27700.0
2013-03-21 13:50:00,56.38,56.41,56.35,56.36,20000.0,40.3444,40.3659,40.3229,40.3301,20000.0
2013-03-21 13:55:00,56.36,56.37,56.32,56.34,19100.0,40.3301,40.3372,40.3015,40.3158,19100.0
2013-03-21 14:00:00,56.34,56.34,56.2,56.22,41600.0,40.3158,40.3158,40.2156,40.2299,41600.0
2013-03-21 14:05:00,56.22,56.25,56.14,56.25,41400.0,40.2299,40.2514,40.1727,40.2514,41400.0
2013-03-21 14:10:00,56.25,56.44,56.24,56.36,26000.0,40.2514,40.3873,40.2442,40.3301,26000.0
2013-03-21 14:15:00,56.36,56.46,56.35,56.41,37700.0,40.3301,40.4017,40.3229,40.3659,37700.0
2013-03-21 14:20:00,56.41,56.42,56.35,56.41,15200.0,40.3659,40.373,40.3229,40.3659,15200.0
2013-03-21 14:25:00,56.41,56.47,56.37,56.4,24700.0,40.3659,40.4088,40.3372,40.3587,24700.0
2013-03-21 14:30:00,56.4,56.42,56.39,56.41,14200.0,40.3587,40.373,40.3516,40.3659,14200.0
2013-03-21 14:35:00,56.4,56.48,56.4,56.44,22300.0,40.3587,40.416,40.3587,40.3873,22300.0
2013-03-21 14:40:00,56.44,56.48,56.42,56.48,16900.0,40.3873,40.416,40.373,40.416,16900.0
2013-03-21 14:45:00,56.49,56.53,56.49,56.5,12800.0,40.4231,40.4517,40.4231,40.4303,12800.0
2013-03-21 14:50:00,56.51,56.54,56.48,56.51,15300.0,40.4374,40.4589,40.416,40.4374,15300.0
2013-03-21 14:55:00,56.52,56.54,56.49,56.53,16300.0,40.4446,40.4589,40.4231,40.4517,16300.0
2013-03-21 15:00:00,56.54,56.64,56.53,56.57,32400.0,40.4589,40.5305,40.4517,40.4804,32400.0
2013-03-21 15:05:00,56.56,56.57,56.52,56.56,19500.0,40.4732,40.4804,40.4446,40.4732,19500.0
2013-03-21 15:10:00,56.57,56.59,56.55,56.56,31000.0,40.4804,40.4947,40.4661,40.4732,31000.0
2013-03-21 15:15:00,56.55,56.56,56.41,56.43,27600.0,40.4661,40.4732,40.3659,40.3802,27600.0
2013-03-21 15:20:00,56.43,56.51,56.42,56.51,32000.0,40.3802,40.4374,40.373,40.4374,32000.0
2013-03-21 15:25:00,56.51,56.58,56.51,56.56,24800.0,40.4374,40.4875,40.4374,40.4732,24800.0
2013-03-21 15:30:00,56.57,56.58,56.54,56.56,36500.0,40.4804,40.4875,40.4589,40.4732,36500.0
2013-03-21 15:35:00,56.56,56.58,56.52,56.52,56700.0,40.4732,40.4875,40.4446,40.4446,56700.0
2013-03-21 15:40:00,56.52,56.54,56.48,56.52,35100.0,40.4446,40.4589,40.416,40.4446,35100.0
2013-03-21 15:45:00,56.51,56.53,56.42,56.53,73900.0,40.4374,40.4517,40.373,40.4517,73900.0
2013-03-21 15:50:00,56.52,56.56,56.47,56.48,105800.0,40.4446,40.4732,40.4088,40.416,105800.0
2013-03-21 15:55:00,56.48,56.51,56.45,56.46,132400.0,40.416,40.4374,40.3945,40.4017,132400.0
2013-03-22 09:30:00,56.67,56.73,56.47,56.57,54200.0,40.5519,40.5949,40.4088,40.4804,54200.0
2013-03-22 09:35:00,56.6,56.65,56.58,56.61,22800.0,40.5018,40.5376,40.4875,40.509,22800.0
2013-03-22 09:40:00,56.62,56.62,56.46,56.46,13300.0,40.5161,40.5161,40.4017,40.4017,13300.0
2013-03-22 09:45:00,56.47,56.48,56.38,56.38,19100.0,40.4088,40.416,40.3444,40.3444,19100.0
2013-03-22 09:50:00,56.37,56.62,56.37,56.59,17400.0,40.3372,40.5161,40.3372,40.4947,17400.0
2013-03-22 09:55:00,56.59,56.59,56.36,56.41,20500.0,40.4947,40.4947,40.3301,40.3659,20500.0
2013-03-22 10:00:00,56.41,56.55,56.41,56.54,17900.0,40.3659,40.4661,40.3659,40.4589,17900.0
2013-03-22 10:05:00,56.52,56.63,56.52,56.63,15600.0,40.4446,40.5233,40.4446,40.5233,15600.0
2013-03-22 10:10:00,56.63,56.7,56.61,56.69,10200.0,40.5233,40.5734,40.509,40.5662,10200.0
2013-03-22 10:15:00,56.69,56.72,56.65,56.67,16600.0,40.5662,40.5877,40.5376,40.5519,16600.0
2013-03-22 10:20:00,56.67,56.71,56.65,56.66,14200.0,40.5519,40.5805,40.5376,40.5448,14200.0
2013-03-22 10:25:00,56.66,56.73,56.66,56.71,53800.0,40.5448,40.5949,40.5448,40.5805,53800.0
2013-03-22 10:30:00,56.72,56.72,56.69,56.7,62100.0,40.5877,40.5877,40.5662,40.5734,62100.0
2013-03-22 10:35:00,56.71,56.8,56.71,56.76,63800.0,40.5805,40.6449,40.5805,40.6163,63800.0
2013-03-22 10:40:00,56.76,56.76,56.65,56.68,34400.0,40.6163,40.6163,40.5376,40.5591,34400.0
2013-03-22 10:45:00,56.7,56.76,56.63,56.63,43400.0,40.5734,40.6163,40.5233,40.5233,43400.0
2013-03-22 10:50:00,56.65,56.69,56.62,56.67,21500.0,40.5376,40.5662,40.5161,40.5519,21500.0
2013-03-22 10:55:00,56.67,56.68,56.64,56.65,26200.0,40.5519,40.5591,40.5305,40.5376,26200.0
2013-03-22 11:00:00,56.65,56.72,56.63,56.71,48600.0,40.5376,40.5877,40.5233,40.5805,48600.0
2013-03-22 11:05:00,56.71,56.73,56.7,56.71,23800.0,40.5805,40.5949,40.5734,40.5805,23800.0
2013-03-22 11:10:00,56.72,56.76,56.69,56.74,18400.0,40.5877,40.6163,40.5662,40.602,18400.0
2013-03-22 11:15:00,56.75,56.79,56.75,56.78,7400.0,40.6092,40.6378,40.6092,40.6306,7400.0
2013-03-22 11:20:00,56.78,56.8,56.75,56.77,7800.0,40.6306,40.6449,40.6092,40.6235,7800.0
2013-03-22 11:25:00,56.78,56.86,56.75,56.84,17400.0,40.6306,40.6879,40.6092,40.6736,17400.0
2013-03-22 11:30:00,56.84,56.88,56.83,56.85,10400.0,40.6736,40.7022,40.6664,40.6807,10400.0
2013-03-22 11:35:00,56.85,56.89,56.83,56.86,16200.0,40.6807,40.7094,40.6664,40.6879,16200.0
2013-03-22 11:40:00,56.87,56.87,56.81,56.83,15400.0,40.695,40.695,40.6521,40.6664,15400.0
2013-03-22 11:45:00,56.82,56.85,56.81,56.84,17300.0,40.6593,40.6807,40.6521,40.6736,17300.0
2013-03-22 11:50:00,56.84,56.86,56.8,56.84,16700.0,40.6736,40.6879,40.6449,40.6736,16700.0
2013-03-22 11:55:00,56.84,56.86,56.8,56.81,11500.0,40.6736,40.6879,40.6449,40.6521,11500.0
2013-03-22 12:00:00,56.81,56.86,56.81,56.82,18900.0,40.6521,40.6879,40.6521,40.6593,18900.0
2013-03-22 12:05:00,56.82,56.83,56.78,56.8,15000.0,40.6593,40.6664,40.6306,40.6449,15000.0
2013-03-22 12:10:00,56.8,56.84,56.76,56.79,19600.0,40.6449,40.6736,40.6163,40.6378,19600.0
2013-03-22 12:15:00,56.78,56.8,56.74,56.77,50000.0,40.6306,40.6449,40.602,40.6235,50000.0
2013-03-22 12:20:00,56.77,56.77,56.7,56.73,34300.0,40.6235,40.6235,40.5734,40.5949,34300.0
2013-03-22 12:25:00,56.74,56.76,56.7,56.73,26700.0,40.602,40.6163,40.5734,40.5949,26700.0
2013-03-22 12:30:00,56.73,56.75,56.7,56.73,18300.0,40.5949,40.6092,40.5734,40.5949,18300.0
2013-03-22 12:35:00,56.72,56.76,56.72,56.76,7800.0,40.5877,40.6163,40.5877,40.6163,7800.0
2013-03-22 12:40:00,56.75,56.75,56.71,56.75,16300.0,40.6092,40.6092,40.5805,40.6092,16300.0
2013-03-22 12:45:00,56.75,56.76,56.71,56.73,15000.0,40.6092,40.6163,40.5805,40.5949,15000.0
2013-03-22 12:50:00,56.74,56.77,56.7,56.75,20200.0,40.602,40.6235,40.5734,40.6092,20200.0
2013-03-22 12:55:00,56.75,56.77,56.74,56.76,7700.0,40.6092,40.6235,40.602,40.6163,7700.0
2013-03-22 13:00:00,56.75,56.8,56.69,56.78,17200.0,40.6092,40.6449,40.5662,40.6306,17200.0
2013-03-22 13:05:00,56.77,56.82,56.75,56.8,15000.0,40.6235,40.6593,40.6092,40.6449,15000.0
2013-03-22 13:10:00,56.8,56.82,56.77,56.77,17300.0,40.6449,40.6593,40.6235,40.6235,17300.0
2013-03-22 13:15:00,56.76,56.78,56.75,56.76,14900.0,40.6163,40.6306,40.6092,40.6163,14900.0
2013-03-22 13:20:00,56.75,56.76,56.71,56.71,26000.0,40.6092,40.6163,40.5805,40.5805,26000.0
2013-03-22 13:25:00,56.72,56.75,56.7,56.7,29100.0,40.5877,40.6092,40.5734,40.5734,29100.0
2013-03-22 13:30:00,56.7,56.76,56.64,56.67,28300.0,40.5734,40.6163,40.5305,40.5519,28300.0
2013-03-22 13:35:00,56.66,56.68,56.6,56.63,14900.0,40.5448,40.5591,40.5018,40.5233,14900.0
2013-03-22 13:40:00,56.63,56.66,56.61,56.62,10900.0,40.5233,40.5448,40.509,40.5161,10900.0
2013-03-22 13:45:00,56.62,56.73,56.59,56.73,46000.0,40.5161,40.5949,40.4947,40.5949,46000.0
2013-03-22 13:50:00,56.73,56.75,56.73,56.73,9900.0,40.5949,40.6092,40.5949,40.5949,9900.0
2013-03-22 13:55:00,56.73,56.73,56.68,56.73,10700.0,40.5949,40.5949,40.5591,40.5949,10700.0
2013-03-22 14:00:00,56.73,56.73,56.65,56.68,31800.0,40.5949,40.5949,40.5376,40.5591,31800.0
2013-03-22 14:05:00,56.68,56.71,56.67,56.68,25700.0,40.5591,40.5805,40.5519,40.5591,25700.0
2013-03-22 14:10:00,56.68,56.71,56.66,56.7,15300.0,40.5591,40.5805,40.5448,40.5734,15300.0
2013-03-22 14:15:00,56.69,56.7,56.67,56.67,9300.0,40.5662,40.5734,40.5519,40.5519,9300.0
2013-03-22 14:20:00,56.68,56.76,56.67,56.76,18200.0,40.5591,40.6163,40.5519,40.6163,18200.0
2013-03-22 14:25:00,56.75,56.75,56.69,56.73,12500.0,40.6092,40.6092,40.5662,40.5949,12500.0
2013-03-22 14:30:00,56.73,56.75,56.69,56.71,11500.0,40.5949,40.6092,40.5662,40.5805,11500.0
2013-03-22 14:35:00,56.72,56.76,56.71,56.75,34400.0,40.5877,40.6163,40.5805,40.6092,34400.0
2013-03-22 14:40:00,56.75,56.77,56.73,56.75,14600.0,40.6092,40.6235,40.5949,40.6092,14600.0
2013-03-22 14:45:00,56.75,56.76,56.74,56.75,15200.0,40.6092,40.6163,40.602,40.6092,15200.0
2013-03-22 14:50:00,56.74,56.75,56.7,56.74,18800.0,40.602,40.6092,40.5734,40.602,18800.0
2013-03-22 14:55:00,56.75,56.75,56.7,56.73,17400.0,40.6092,40.6092,40.5734,40.5949,17400.0
2013-03-22 15:00:00,56.72,56.76,56.69,56.7,22500.0,40.5877,40.6163,40.5662,40.5734,22500.0
2013-03-22 15:05:00,56.7,56.72,56.67,56.72,17100.0,40.5734,40.5877,40.5519,40.5877,17100.0
2013-03-22 15:10:00,56.73,56.76,56.72,56.76,18800.0,40.5949,40.6163,40.5877,40.6163,18800.0
2013-03-22 15:15:00,56.76,56.77,56.7,56.7,20200.0,40.6163,40.6235,40.5734,40.5734,20200.0
2013-03-22 15:20:00,56.69,56.69,56.63,56.63,31400.0,40.5662,40.5662,40.5233,40.5233,31400.0
2013-03-22 15:25:00,56.63,56.64,56.59,56.61,24000.0,40.5233,40.5305,40.4947,40.509,24000.0
2013-03-22 15:30:00,56.62,56.65,56.62,56.64,24700.0,40.5161,40.5376,40.5161,40.5305,24700.0
2013-03-22 15:35:00,56.65,56.72,56.64,56.7,29200.0,40.5376,40.5877,40.5305,40.5734,29200.0
2013-03-22 15:40:00,56.7,56.73,56.68,56.69,24800.0,40.5734,40.5949,40.5591,40.5662,24800.0
2013-03-22 15:45:00,56.7,56.76,56.68,56.69,35000.0,40.5734,40.6163,40.5591,40.5662,35000.0
2013-03-22 15:50:00,56.7,56.71,56.65,56.68,57300.0,40.5734,40.5805,40.5376,40.5591,57300.0
2013-03-22 15:55:00,56.67,56.79,56.65,56.78,211400.0,40.5519,40.6378,40.5376,40.6306,211400.0
2013-03-25 09:30:00,56.87,56.98,56.79,56.81,49400.0,40.695,40.7738,40.6378,40.6521,49400.0
2013-03-25 09:35:00,56.8,56.9,56.79,56.87,26400.0,40.6449,40.7165,40.6378,40.695,26400.0
2013-03-25 09:40:00,56.86,56.9,56.81,56.84,27400.0,40.6879,40.7165,40.6521,40.6736,27400.0
2013-03-25 09:45:00,56.86,56.9,56.84,56.89,15400.0,40.6879,40.7165,40.6736,40.7094,15400.0
2013-03-25 09:50:00,56.89,56.91,56.8,56.82,20400.0,40.7094,40.7237,40.6449,40.6593,20400.0
2013-03-25 09:55:00,56.83,56.83,56.69,56.77,31300.0,40.6664,40.6664,40.5662,40.6235,31300.0
2013-03-25 10:00:00,56.77,56.81,56.76,56.79,13700.0,40.6235,40.6521,40.6163,40.6378,13700.0
2013-03-25 10:05:00,56.78,56.89,56.73,56.88,25500.0,40.6306,40.7094,40.5949,40.7022,25500.0
2013-03-25 10:10:00,56.88,56.88,56.76,56.79,36500.0,40.7022,40.7022,40.6163,40.6378,36500.0
2013-03-25 10:15:00,56.79,56.83,56.75,56.76,17000.0,40.6378,40.6664,40.6092,40.6163,17000.0
2013-03-25 10:20:00,56.76,56.76,56.66,56.66,12200.0,40.6163,40.6163,40.5448,40.5448,12200.0
2013-03-25 10:25:00,56.66,56.66,56.55,56.65,17200.0,40.5448,40.5448,40.4661,40.5376,17200.0
2013-03-25 10:30:00,56.65,56.65,56.51,56.53,36600.0,40.5376,40.5376,40.4374,40.4517,36600.0
2013-03-25 10:35:00,56.52,56.63,56.5,56.58,36500.0,40.4446,40.5233,40.4303,40.4875,36500.0
2013-03-25 10:40:00,56.59,56.59,56.42,56.43,37000.0,40.4947,40.4947,40.373,40.3802,37000.0
2013-03-25 10:45:00,56.42,56.43,56.35,56.4,28300.0,40.373,40.3802,40.3229,40.3587,28300.0
2013-03-25 10:50:00,56.4,56.45,56.35,56.38,39300.0,40.3587,40.3945,40.3229,40.3444,39300.0
2013-03-25 10:55:00,56.37,56.39,56.32,56.36,35700.0,40.3372,40.3516,40.3015,40.3301,35700.0
2013-03-25 11:00:00,56.35,56.37,56.27,56.36,15300.0,40.3229,40.3372,40.2657,40.3301,15300.0
2013-03-25 11:05:00,56.37,56.37,56.3,56.34,15000.0,40.3372,40.3372,40.2872,40.3158,15000.0
2013-03-25 11:10:00,56.34,56.36,56.25,56.3,18200.0,40.3158,40.3301,40.2514,40.2872,18200.0
2013-03-25 11:15:00,56.3,56.3,56.06,56.07,82200.0,40.2872,40.2872,40.1154,40.1226,82200.0
2013-03-25 11:20:00,56.07,56.15,56.0,56.15,158900.0,40.1226,40.1798,40.0725,40.1798,158900.0
2013-03-25 11:25:00,56.15,56.19,56.06,56.07,28400.0,40.1798,40.2084,40.1154,40.1226,28400.0
2013-03-25 11:30:00,56.07,56.2,56.03,56.2,32300.0,40.1226,40.2156,40.094,40.2156,32300.0
2013-03-25 11:35:00,56.2,56.25,56.19,56.23,43400.0,40.2156,40.2514,40.2084,40.2371,43400.0
2013-03-25 11:40:00,56.24,56.3,56.19,56.29,22300.0,40.2442,40.2872,40.2084,40.28,22300.0
2013-03-25 11:45:00,56.27,56.33,56.22,56.33,28800.0,40.2657,40.3086,40.2299,40.3086,28800.0
2013-03-25 11:50:00,56.33,56.33,56.2,56.25,27200.0,40.3086,40.3086,40.2156,40.2514,27200.0
2013-03-25 11:55:00,56.25,56.25,56.17,56.19,11700.0,40.2514,40.2514,40.1941,40.2084,11700.0
2013-03-25 12:00:00,56.2,56.26,56.17,56.21,24600.0,40.2156,40.2585,40.1941,40.2228,24600.0
2013-03-25 12:05:00,56.21,56.24,56.15,56.16,16700.0,40.2228,40.2442,40.1798,40.187,16700.0
2013-03-25 12:10:00,56.14,56.17,56.12,56.17,26400.0,40.1727,40.1941,40.1584,40.1941,26400.0
2013-03-25 12:15:00,56.19,56.2,56.15,56.18,16400.0,40.2084,40.2156,40.1798,40.2013,16400.0
2013-03-25 12:20:00,56.16,56.18,56.11,56.12,23800.0,40.187,40.2013,40.1512,40.1584,23800.0
2013-03-25 12:25:00,56.1,56.15,56.02,56.05,46600.0,40.144,40.1798,40.0868,40.1083,46600.0
2013-03-25 12:30:00,56.03,56.05,56.0,56.02,34900.0,40.094,40.1083,40.0725,40.0868,34900.0
2013-03-25 12:35:00,56.01,56.02,55.97,56.0,56200.0,40.0796,40.0868,40.051,40.0725,56200.0
2013-03-25 12:40:00,56.01,56.07,55.99,56.07,31500.0,40.0796,40.1226,40.0653,40.1226,31500.0
2013-03-25 12:45:00,56.07,56.09,56.04,56.04,44000.0,40.1226,40.1369,40.1011,40.1011,44000.0
2013-03-25 12:50:00,56.06,56.06,55.87,55.88,90900.0,40.1154,40.1154,39.9795,39.9866,90900.0
2013-03-25 12:55:00,55.88,55.91,55.79,55.82,82800.0,39.9866,40.0081,39.9222,39.9437,82800.0
2013-03-25 13:00:00,55.82,55.85,55.76,55.8,61900.0,39.9437,39.9651,39.9007,39.9294,61900.0
2013-03-25 13:05:00,55.8,55.8,55.71,55.74,64700.0,39.9294,39.9294,39.865,39.8864,64700.0
2013-03-25 13:10:00,55.74,55.75,55.66,55.68,95300.0,39.8864,39.8936,39.8292,39.8435,95300.0
2013-03-25 13:15:00,55.66,55.72,55.66,55.69,84900.0,39.8292,39.8721,39.8292,39.8507,84900.0
2013-03-25 13:20:00,55.69,55.73,55.69,55.72,31800.0,39.8507,39.8793,39.8507,39.8721,31800.0
2013-03-25 13:25:00,55.72,55.76,55.69,55.7,53500.0,39.8721,39.9007,39.8507,39.8578,53500.0
2013-03-25 13:30:00,55.69,55.69,55.6,55.66,48700.0,39.8507,39.8507,39.7863,39.8292,48700.0
2013-03-25 13:35:00,55.66,55.68,55.64,55.65,42200.0,39.8292,39.8435,39.8149,39.822,42200.0
2013-03-25 13:40:00,55.66,55.68,55.65,55.65,94600.0,39.8292,39.8435,39.822,39.822,94600.0
2013-03-25 13:45:00,55.66,55.75,55.63,55.74,59200.0,39.8292,39.8936,39.8077,39.8864,59200.0
2013-03-25 13:50:00,55.75,55.89,55.73,55.87,36300.0,39.8936,39.9938,39.8793,39.9795,36300.0
2013-03-25 13:55:00,55.88,56.01,55.88,55.95,34200.0,39.9866,40.0796,39.9866,40.0367,34200.0
2013-03-25 14:00:00,55.94,55.97,55.88,55.91,24400.0,40.0295,40.051,39.9866,40.0081,24400.0
2013-03-25 14:05:00,55.91,55.92,55.87,55.91,27200.0,40.0081,40.0152,39.9795,40.0081,27200.0
2013-03-25 14:10:00,55.89,55.92,55.78,55.78,31500.0,39.9938,40.0152,39.9151,39.9151,31500.0
2013-03-25 14:15:00,55.78,55.92,55.78,55.88,32200.0,39.9151,40.0152,39.9151,39.9866,32200.0
2013-03-25 14:20:00,55.88,55.94,55.88,55.9,34200.0,39.9866,40.0295,39.9866,40.0009,34200.0
2013-03-25 14:25:00,55.9,55.91,55.83,55.83,59900.0,40.0009,40.0081,39.9508,39.9508,59900.0
2013-03-25 14:30:00,55.84,55.84,55.8,55.83,43000.0,39.958,39.958,39.9294,39.9508,43000.0
2013-03-25 14:35:00,55.83,55.86,55.79,55.82,39000.0,39.9508,39.9723,39.9222,39.9437,39000.0
2013-03-25 14:40:00,55.82,55.86,55.8,55.85,28600.0,39.9437,39.9723,39.9294,39.9651,28600.0
2013-03-25 14:45:00,55.86,55.87,55.8,55.81,30000.0,39.9723,39.9795,39.9294,39.9365,30000.0
2013-03-25 14:50:00,55.82,55.86,55.82,55.86,27900.0,39.9437,39.9723,39.9437,39.9723,27900.0
2013-03-25 14:55:00,55.86,55.86,55.81,55.82,32200.0,39.9723,39.9723,39.9365,39.9437,32200.0
2013-03-25 15:00:00,55.83,55.83,55.73,55.77,29300.0,39.9508,39.9508,39.8793,39.9079,29300.0
2013-03-25 15:05:00,55.77,55.78,55.72,55.76,28700.0,39.9079,39.9151,39.8721,39.9007,28700.0
2013-03-25 15:10:00,55.77,55.83,55.76,55.8,21800.0,39.9079,39.9508,39.9007,39.9294,21800.0
2013-03-25 15:15:00,55.8,55.81,55.73,55.73,54900.0,39.9294,39.9365,39.8793,39.8793,54900.0
2013-03-25 15:20:00,55.73,55.79,55.68,55.71,35900.0,39.8793,39.9222,39.8435,39.865,35900.0
2013-03-25 15:25:00,55.72,55.73,55.68,55.69,23400.0,39.8721,39.8793,39.8435,39.8507,23400.0
2013-03-25 15:30:00,55.69,55.76,55.69,55.73,42600.0,39.8507,39.9007,39.8507,39.8793,42600.0
2013-03-25 15:35:00,55.73,55.79,55.69,55.79,38700.0,39.8793,39.9222,39.8507,39.9222,38700.0
2013-03-25 15:40:00,55.79,55.81,55.77,55.77,46200.0,39.9222,39.9365,39.9079,39.9079,46200.0
2013-03-25 15:45:00,55.77,55.78,55.73,55.73,63000.0,39.9079,39.9151,39.8793,39.8793,63000.0
2013-03-25 15:50:00,55.73,55.89,55.73,55.85,106400.0,39.8793,39.9938,39.8793,39.9651,106400.0
2013-03-25 15:55:00,55.84,55.92,55.82,55.83,215600.0,39.958,40.0152,39.9437,39.9508,215600.0
2013-03-26 09:30:00,55.72,55.78,55.23,55.23,215200.0,39.8721,39.9151,39.5215,39.5215,215200.0
2013-03-26 09:35:00,55.24,55.35,55.03,55.21,163500.0,39.5286,39.6074,39.3784,39.5072,163500.0
2013-03-26 09:40:00,55.22,55.42,55.19,55.37,65600.0,39.5143,39.6574,39.4929,39.6217,65600.0
2013-03-26 09:45:00,55.41,55.52,55.38,55.45,151700.0,39.6503,39.729,39.6288,39.6789,151700.0
2013-03-26 09:50:00,55.45,55.5,55.41,55.41,65800.0,39.6789,39.7147,39.6503,39.6503,65800.0
2013-03-26 09:55:00,55.41,55.53,55.39,55.41,147200.0,39.6503,39.7362,39.636,39.6503,147200.0
2013-03-26 10:00:00,55.39,55.44,55.13,55.37,143000.0,39.636,39.6718,39.4499,39.6217,143000.0
2013-03-26 10:05:00,55.33,55.4,55.25,55.31,78800.0,39.593,39.6431,39.5358,39.5787,78800.0
2013-03-26 10:10:00,55.31,55.39,55.26,55.26,66200.0,39.5787,39.636,39.543,39.543,66200.0
2013-03-26 10:15:00,55.26,55.26,55.1,55.1,86300.0,39.543,39.543,39.4285,39.4285,86300.0
2013-03-26 10:20:00,55.1,55.1,54.73,54.82,366200.0,39.4285,39.4285,39.1637,39.2281,366200.0
2013-03-26 10:25:00,54.82,55.02,54.82,54.97,76100.0,39.2281,39.3712,39.2281,39.3354,76100.0
2013-03-26 10:30:00,54.97,55.23,54.97,55.18,145200.0,39.3354,39.5215,39.3354,39.4857,145200.0
2013-03-26 10:35:00,55.19,55.24,55.11,55.2,73700.0,39.4929,39.5286,39.4356,39.5,73700.0
2013-03-26 10:40:00,55.2,55.35,55.14,55.14,69100.0,39.5,39.6074,39.4571,39.4571,69100.0
2013-03-26 10:45:00,55.15,55.32,55.07,55.31,59000.0,39.4642,39.5859,39.407,39.5787,59000.0
2013-03-26 10:50:00,55.31,55.35,55.2,55.21,97100.0,39.5787,39.6074,39.5,39.5072,97100.0
2013-03-26 10:55:00,55.22,55.23,55.13,55.23,51700.0,39.5143,39.5215,39.4499,39.5215,51700.0
2013-03-26 11:00:00,55.23,55.28,55.22,55.26,70900.0,39.5215,39.5573,39.5143,39.543,70900.0
2013-03-26 11:05:00,55.26,55.26,55.22,55.26,89000.0,39.543,39.543,39.5143,39.543,89000.0
2013-03-26 11:10:00,55.26,55.34,55.25,55.32,114300.0,39.543,39.6002,39.5358,39.5859,114300.0
2013-03-26 11:15:00,55.32,55.35,55.3,55.33,27600.0,39.5859,39.6074,39.5716,39.593,27600.0
2013-03-26 11:20:00,55.33,55.41,55.32,55.4,43000.0,39.593,39.6503,39.5859,39.6431,43000.0
2013-03-26 11:25:00,55.4,55.49,55.4,55.47,50800.0,39.6431,39.7075,39.6431,39.6932,50800.0
2013-03-26 11:30:00,55.47,55.5,55.41,55.48,97700.0,39.6932,39.7147,39.6503,39.7004,97700.0
2013-03-26 11:35:00,55.47,55.6,55.43,55.59,119200.0,39.6932,39.7863,39.6646,39.7791,119200.0
2013-03-26 11:40:00,55.6,55.74,55.59,55.69,71700.0,39.7863,39.8864,39.7791,39.8507,71700.0
2013-03-26 11:45:00,55.7,55.79,55.64,55.79,82800.0,39.8578,39.9222,39.8149,39.9222,82800.0
2013-03-26 11:50:00,55.8,55.81,55.66,55.68,59400.0,39.9294,39.9365,39.8292,39.8435,59400.0
2013-03-26 11:55:00,55.67,55.74,55.64,55.64,40100.0,39.8363,39.8864,39.8149,39.8149,40100.0
2013-03-26 12:00:00,55.65,55.76,55.64,55.7,44300.0,39.822,39.9007,39.8149,39.8578,44300.0
2013-03-26 12:05:00,55.7,55.7,55.53,55.55,41000.0,39.8578,39.8578,39.7362,39.7505,41000.0
2013-03-26 12:10:00,55.55,55.56,55.49,55.5,40300.0,39.7505,39.7576,39.7075,39.7147,40300.0
2013-03-26 12:15:00,55.5,55.56,55.48,55.52,40000.0,39.7147,39.7576,39.7004,39.729,40000.0
2013-03-26 12:20:00,55.52,55.54,55.46,55.51,26700.0,39.729,39.7433,39.6861,39.7218,26700.0
2013-03-26 12:25:00,55.51,55.53,55.44,55.53,51700.0,39.7218,39.7362,39.6718,39.7362,51700.0
2013-03-26 12:30:00,55.54,55.55,55.49,55.5,25400.0,39.7433,39.7505,39.7075,39.7147,25400.0
2013-03-26 12:35:00,55.5,55.59,55.5,55.57,28200.0,39.7147,39.7791,39.7147,39.7648,28200.0
2013-03-26 12:40:00,55.57,55.59,55.5,55.51,35000.0,39.7648,39.7791,39.7147,39.7218,35000.0
2013-03-26 12:45:00,55.51,55.6,55.51,55.59,20000.0,39.7218,39.7863,39.7218,39.7791,20000.0
2013-03-26 12:50:00,55.6,55.6,55.53,55.59,21700.0,39.7863,39.7863,39.7362,39.7791,21700.0
2013-03-26 12:55:00,55.59,55.61,55.56,55.6,13300.0,39.7791,39.7934,39.7576,39.7863,13300.0
2013-03-26 13:00:00,55.6,55.61,55.57,55.61,27000.0,39.7863,39.7934,39.7648,39.7934,27000.0
2013-03-26 13:05:00,55.61,55.63,55.58,55.58,20100.0,39.7934,39.8077,39.7719,39.7719,20100.0
2013-03-26 13:10:00,55.57,55.6,55.56,55.59,33800.0,39.7648,39.7863,39.7576,39.7791,33800.0
2013-03-26 13:15:00,55.58,55.59,55.51,55.55,24800.0,39.7719,39.7791,39.7218,39.7505,24800.0
2013-03-26 13:20:00,55.56,55.6,55.55,55.57,27700.0,39.7576,39.7863,39.7505,39.7648,27700.0
2013-03-26 13:25:00,55.57,55.59,55.53,55.53,34900.0,39.7648,39.7791,39.7362,39.7362,34900.0
2013-03-26 13:30:00,55.53,55.55,55.51,55.55,33700.0,39.7362,39.7505,39.7218,39.7505,33700.0
2013-03-26 13:35:00,55.55,55.56,55.52,55.53,38600.0,39.7505,39.7576,39.729,39.7362,38600.0
2013-03-26 13:40:00,55.52,55.59,55.49,55.59,33300.0,39.729,39.7791,39.7075,39.7791,33300.0
2013-03-26 13:45:00,55.59,55.63,55.56,55.6,53700.0,39.7791,39.8077,39.7576,39.7863,53700.0
2013-03-26 13:50:00,55.6,55.62,55.5,55.51,41200.0,39.7863,39.8006,39.7147,39.7218,41200.0
2013-03-26 13:55:00,55.5,55.52,55.47,55.47,32200.0,39.7147,39.729,39.6932,39.6932,32200.0
2013-03-26 14:00:00,55.47,55.51,55.46,55.48,40300.0,39.6932,39.7218,39.6861,39.7004,40300.0
2013-03-26 14:05:00,55.47,55.48,55.46,55.46,27700.0,39.6932,39.7004,39.6861,39.6861,27700.0
2013-03-26 14:10:00,55.46,55.48,55.46,55.46,38300.0,39.6861,39.7004,39.6861,39.6861,38300.0
2013-03-26 14:15:00,55.47,55.47,55.42,55.44,54800.0,39.6932,39.6932,39.6574,39.6718,54800.0
2013-03-26 14:20:00,55.44,55.44,55.41,55.43,44600.0,39.6718,39.6718,39.6503,39.6646,44600.0
2013-03-26 14:25:00,55.43,55.44,55.34,55.35,46200.0,39.6646,39.6718,39.6002,39.6074,46200.0
2013-03-26 14:30:00,55.35,55.37,55.33,55.34,51200.0,39.6074,39.6217,39.593,39.6002,51200.0
2013-03-26 14:35:00,55.34,55.38,55.34,55.36,43900.0,39.6002,39.6288,39.6002,39.6145,43900.0
2013-03-26 14:40:00,55.36,55.38,55.33,55.33,50800.0,39.6145,39.6288,39.593,39.593,50800.0
2013-03-26 14:45:00,55.34,55.35,55.32,55.34,54600.0,39.6002,39.6074,39.5859,39.6002,54600.0
2013-03-26 14:50:00,55.35,55.36,55.34,55.35,46000.0,39.6074,39.6145,39.6002,39.6074,46000.0
2013-03-26 14:55:00,55.36,55.36,55.3,55.31,53000.0,39.6145,39.6145,39.5716,39.5787,53000.0
2013-03-26 15:00:00,55.3,55.33,55.3,55.33,66400.0,39.5716,39.593,39.5716,39.593,66400.0
2013-03-26 15:05:00,55.33,55.36,55.32,55.32,49500.0,39.593,39.6145,39.5859,39.5859,49500.0
2013-03-26 15:10:00,55.32,55.34,55.31,55.31,63100.0,39.5859,39.6002,39.5787,39.5787,63100.0
2013-03-26 15:15:00,55.31,55.37,55.3,55.37,97100.0,39.5787,39.6217,39.5716,39.6217,97100.0
2013-03-26 15:20:00,55.38,55.39,55.36,55.38,54100.0,39.6288,39.636,39.6145,39.6288,54100.0
2013-03-26 15:25:00,55.39,55.39,55.33,55.33,77300.0,39.636,39.636,39.593,39.593,77300.0
2013-03-26 15:30:00,55.33,55.42,55.33,55.41,79700.0,39.593,39.6574,39.593,39.6503,79700.0
2013-03-26 15:35:00,55.41,55.47,55.39,55.46,77100.0,39.6503,39.6932,39.636,39.6861,77100.0
2013-03-26 15:40:00,55.47,55.47,55.44,55.47,54600.0,39.6932,39.6932,39.6718,39.6932,54600.0
2013-03-26 15:45:00,55.47,55.52,55.47,55.5,127000.0,39.6932,39.729,39.6932,39.7147,127000.0
2013-03-26 15:50:00,55.49,55.5,55.39,55.44,134800.0,39.7075,39.7147,39.636,39.6718,134800.0
2013-03-26 15:55:00,55.44,55.49,55.41,55.49,188400.0,39.6718,39.7075,39.6503,39.7075,188400.0
2013-03-27 09:30:00,55.12,55.14,54.8,54.84,99500.0,39.4428,39.4571,39.2138,39.2424,99500.0
2013-03-27 09:35:00,54.84,54.99,54.76,54.91,79900.0,39.2424,39.3497,39.1852,39.2925,79900.0
2013-03-27 09:40:00,54.94,55.07,54.89,54.96,171700.0,39.314,39.407,39.2782,39.3283,171700.0
2013-03-27 09:45:00,54.97,55.04,54.94,55.03,120300.0,39.3354,39.3855,39.314,39.3784,120300.0
2013-03-27 09:50:00,55.03,55.04,54.95,55.01,84600.0,39.3784,39.3855,39.3211,39.3641,84600.0
2013-03-27 09:55:00,55.02,55.12,55.02,55.07,40500.0,39.3712,39.4428,39.3712,39.407,40500.0
2013-03-27 10:00:00,55.06,55.15,55.0,55.15,51800.0,39.3998,39.4642,39.3569,39.4642,51800.0
2013-03-27 10:05:00,55.16,55.24,54.99,55.01,102900.0,39.4714,39.5286,39.3497,39.3641,102900.0
2013-03-27 10:10:00,55.02,55.05,54.96,54.99,49000.0,39.3712,39.3927,39.3283,39.3497,49000.0
2013-03-27 10:15:00,54.99,55.0,54.88,54.89,55000.0,39.3497,39.3569,39.271,39.2782,55000.0
2013-03-27 10:20:00,54.89,54.95,54.84,54.94,40800.0,39.2782,39.3211,39.2424,39.314,40800.0
2013-03-27 10:25:00,54.94,55.0,54.9,54.92,64000.0,39.314,39.3569,39.2853,39.2997,64000.0
2013-03-27 10:30:00,54.93,55.03,54.93,54.96,44600.0,39.3068,39.3784,39.3068,39.3283,44600.0
2013-03-27 10:35:00,54.97,55.05,54.95,55.0,67000.0,39.3354,39.3927,39.3211,39.3569,67000.0
2013-03-27 10:40:00,55.0,55.05,54.98,55.0,47300.0,39.3569,39.3927,39.3426,39.3569,47300.0
2013-03-27 10:45:00,55.0,55.05,54.98,54.98,37400.0,39.3569,39.3927,39.3426,39.3426,37400.0
2013-03-27 10:50:00,54.97,55.01,54.96,54.97,41000.0,39.3354,39.3641,39.3283,39.3354,41000.0
2013-03-27 10:55:00,54.96,55.01,54.94,54.97,34500.0,39.3283,39.3641,39.314,39.3354,34500.0
2013-03-27 11:00:00,54.98,55.0,54.98,54.99,30100.0,39.3426,39.3569,39.3426,39.3497,30100.0
2013-03-27 11:05:00,54.98,55.0,54.95,55.0,31300.0,39.3426,39.3569,39.3211,39.3569,31300.0
2013-03-27 11:10:00,55.0,55.16,54.99,55.12,38100.0,39.3569,39.4714,39.3497,39.4428,38100.0
2013-03-27 11:15:00,55.11,55.18,55.1,55.12,31700.0,39.4356,39.4857,39.4285,39.4428,31700.0
2013-03-27 11:20:00,55.12,55.13,55.07,55.09,22300.0,39.4428,39.4499,39.407,39.4213,22300.0
2013-03-27 11:25:00,55.09,55.09,55.05,55.09,18700.0,39.4213,39.4213,39.3927,39.4213,18700.0
2013-03-27 11:30:00,55.09,55.13,55.07,55.11,54600.0,39.4213,39.4499,39.407,39.4356,54600.0
2013-03-27 11:35:00,55.11,55.15,55.09,55.14,21000.0,39.4356,39.4642,39.4213,39.4571,21000.0
2013-03-27 11:40:00,55.14,55.16,55.1,55.13,24200.0,39.4571,39.4714,39.4285,39.4499,24200.0
2013-03-27 11:45:00,55.14,55.14,55.09,55.13,34000.0,39.4571,39.4571,39.4213,39.4499,34000.0
2013-03-27 11:50:00,55.16,55.19,55.06,55.07,33100.0,39.4714,39.4929,39.3998,39.407,33100.0
2013-03-27 11:55:00,55.07,55.1,55.05,55.09,52400.0,39.407,39.4285,39.3927,39.4213,52400.0
2013-03-27 12:00:00,55.09,55.13,55.07,55.13,25600.0,39.4213,39.4499,39.407,39.4499,25600.0
2013-03-27 12:05:00,55.12,55.12,55.05,55.06,24400.0,39.4428,39.4428,39.3927,39.3998,24400.0
2013-03-27 12:10:00,55.06,55.13,55.05,55.11,43500.0,39.3998,39.4499,39.3927,39.4356,43500.0
2013-03-27 12:15:00,55.12,55.13,55.09,55.09,24600.0,39.4428,39.4499,39.4213,39.4213,24600.0
2013-03-27 12:20:00,55.09,55.16,55.06,55.14,31500.0,39.4213,39.4714,39.3998,39.4571,31500.0
2013-03-27 12:25:00,55.15,55.15,55.05,55.05,21100.0,39.4642,39.4642,39.3927,39.3927,21100.0
2013-03-27 12:30:00,55.07,55.11,55.06,55.11,40600.0,39.407,39.4356,39.3998,39.4356,40600.0
2013-03-27 12:35:00,55.1,55.2,55.1,55.2,20700.0,39.4285,39.5,39.4285,39.5,20700.0
2013-03-27 12:40:00,55.21,55.21,55.15,55.17,26200.0,39.5072,39.5072,39.4642,39.4786,26200.0
2013-03-27 12:45:00,55.16,55.22,55.14,55.15,36800.0,39.4714,39.5143,39.4571,39.4642,36800.0
2013-03-27 12:50:00,55.15,55.2,55.13,55.16,23800.0,39.4642,39.5,39.4499,39.4714,23800.0
2013-03-27 12:55:00,55.16,55.19,55.15,55.15,20100.0,39.4714,39.4929,39.4642,39.4642,20100.0
2013-03-27 13:00:00,55.16,55.16,55.08,55.09,41600.0,39.4714,39.4714,39.4142,39.4213,41600.0
2013-03-27 13:05:00,55.08,55.09,55.02,55.04,112900.0,39.4142,39.4213,39.3712,39.3855,112900.0
2013-03-27 13:10:00,55.04,55.05,54.98,55.0,41600.0,39.3855,39.3927,39.3426,39.3569,41600.0
2013-03-27 13:15:00,55.0,55.07,54.99,55.04,30500.0,39.3569,39.407,39.3497,39.3855,30500.0
2013-03-27 13:20:00,55.03,55.06,55.01,55.06,32100.0,39.3784,39.3998,39.3641,39.3998,32100.0
2013-03-27 13:25:00,55.06,55.07,54.99,55.02,38300.0,39.3998,39.407,39.3497,39.3712,38300.0
2013-03-27 13:30:00,55.02,55.02,54.98,55.01,46900.0,39.3712,39.3712,39.3426,39.3641,46900.0
2013-03-27 13:35:00,55.01,55.03,54.99,55.02,14100.0,39.3641,39.3784,39.3497,39.3712,14100.0
2013-03-27 13:40:00,55.01,55.04,55.0,55.02,36800.0,39.3641,39.3855,39.3569,39.3712,36800.0
2013-03-27 13:45:00,55.02,55.04,55.01,55.03,21300.0,39.3712,39.3855,39.3641,39.3784,21300.0
2013-03-27 13:50:00,55.04,55.07,55.04,55.05,26600.0,39.3855,39.407,39.3855,39.3927,26600.0
2013-03-27 13:55:00,55.06,55.11,55.04,55.11,27400.0,39.3998,39.4356,39.3855,39.4356,27400.0
2013-03-27 14:00:00,55.11,55.15,55.06,55.15,27300.0,39.4356,39.4642,39.3998,39.4642,27300.0
2013-03-27 14:05:00,55.14,55.22,55.14,55.21,19000.0,39.4571,39.5143,39.4571,39.5072,19000.0
2013-03-27 14:10:00,55.21,55.24,55.19,55.2,26300.0,39.5072,39.5286,39.4929,39.5,26300.0
2013-03-27 14:15:00,55.2,55.22,55.13,55.22,34500.0,39.5,39.5143,39.4499,39.5143,34500.0
2013-03-27 14:20:00,55.22,55.25,55.21,55.23,15600.0,39.5143,39.5358,39.5072,39.5215,15600.0
2013-03-27 14:25:00,55.23,55.35,55.22,55.33,30700.0,39.5215,39.6074,39.5143,39.593,30700.0
2013-03-27 14:30:00,55.34,55.36,55.29,55.31,54000.0,39.6002,39.6145,39.5644,39.5787,54000.0
2013-03-27 14:35:00,55.3,55.38,55.3,55.38,34100.0,39.5716,39.6288,39.5716,39.6288,34100.0
2013-03-27 14:40:00,55.38,55.47,55.37,55.46,55500.0,39.6288,39.6932,39.6217,39.6861,55500.0
2013-03-27 14:45:00,55.47,55.48,55.39,55.4,42200.0,39.6932,39.7004,39.636,39.6431,42200.0
2013-03-27 14:50:00,55.4,55.41,55.35,55.35,33500.0,39.6431,39.6503,39.6074,39.6074,33500.0
2013-03-27 14:55:00,55.36,55.36,55.32,55.36,32100.0,39.6145,39.6145,39.5859,39.6145,32100.0
2013-03-27 15:00:00,55.36,55.41,55.32,55.33,30800.0,39.6145,39.6503,39.5859,39.593,30800.0
2013-03-27 15:05:00,55.32,55.38,55.29,55.35,33200.0,39.5859,39.6288,39.5644,39.6074,33200.0
2013-03-27 15:10:00,55.34,55.36,55.3,55.35,40600.0,39.6002,39.6145,39.5716,39.6074,40600.0
2013-03-27 15:15:00,55.35,55.35,55.29,55.32,28100.0,39.6074,39.6074,39.5644,39.5859,28100.0
2013-03-27 15:20:00,55.32,55.37,55.3,55.32,38800.0,39.5859,39.6217,39.5716,39.5859,38800.0
2013-03-27 15:25:00,55.32,55.39,55.32,55.36,42900.0,39.5859,39.636,39.5859,39.6145,42900.0
2013-03-27 15:30:00,55.37,55.4,55.36,55.38,51500.0,39.6217,39.6431,39.6145,39.6288,51500.0
2013-03-27 15:35:00,55.37,55.4,55.36,55.39,48600.0,39.6217,39.6431,39.6145,39.636,48600.0
2013-03-27 15:40:00,55.39,55.41,55.38,55.38,39500.0,39.636,39.6503,39.6288,39.6288,39500.0
2013-03-27 15:45:00,55.39,55.4,55.34,55.37,69000.0,39.636,39.6431,39.6002,39.6217,69000.0
2013-03-27 15:50:00,55.36,55.37,55.3,55.37,103700.0,39.6145,39.6217,39.5716,39.6217,103700.0
2013-03-27 15:55:00,55.37,55.39,55.31,55.39,167900.0,39.6217,39.636,39.5787,39.636,167900.0
2013-03-28 09:30:00,55.37,55.7,55.36,55.69,78600.0,39.6217,39.8578,39.6145,39.8507,78600.0
2013-03-28 09:35:00,55.7,55.86,55.7,55.79,60000.0,39.8578,39.9723,39.8578,39.9222,60000.0
2013-03-28 09:40:00,55.77,55.77,55.44,55.49,48400.0,39.9079,39.9079,39.6718,39.7075,48400.0
2013-03-28 09:45:00,55.48,55.54,55.45,55.5,35300.0,39.7004,39.7433,39.6789,39.7147,35300.0
2013-03-28 09:50:00,55.5,55.58,55.42,55.49,50100.0,39.7147,39.7719,39.6574,39.7075,50100.0
2013-03-28 09:55:00,55.49,55.49,55.36,55.39,71000.0,39.7075,39.7075,39.6145,39.636,71000.0
2013-03-28 10:00:00,55.39,55.4,55.31,55.32,62200.0,39.636,39.6431,39.5787,39.5859,62200.0
2013-03-28 10:05:00,55.32,55.41,55.29,55.41,43900.0,39.5859,39.6503,39.5644,39.6503,43900.0
2013-03-28 10:10:00,55.41,55.62,55.41,55.62,41100.0,39.6503,39.8006,39.6503,39.8006,41100.0
2013-03-28 10:15:00,55.62,55.62,55.44,55.46,34000.0,39.8006,39.8006,39.6718,39.6861,34000.0
2013-03-28 10:20:00,55.47,55.54,55.46,55.52,17600.0,39.6932,39.7433,39.6861,39.729,17600.0
2013-03-28 10:25:00,55.53,55.61,55.53,55.57,32100.0,39.7362,39.7934,39.7362,39.7648,32100.0
2013-03-28 10:30:00,55.57,55.66,55.57,55.62,33400.0,39.7648,39.8292,39.7648,39.8006,33400.0
2013-03-28 10:35:00,55.62,55.65,55.58,55.61,22700.0,39.8006,39.822,39.7719,39.7934,22700.0
2013-03-28 10:40:00,55.6,55.61,55.52,55.57,32900.0,39.7863,39.7934,39.729,39.7648,32900.0
2013-03-28 10:45:00,55.57,55.59,55.53,55.57,32100.0,39.7648,39.7791,39.7362,39.7648,32100.0
2013-03-28 10:50:00,55.56,55.57,55.51,55.55,25300.0,39.7576,39.7648,39.7218,39.7505,25300.0
2013-03-28 10:55:00,55.55,55.66,55.55,55.64,35900.0,39.7505,39.8292,39.7505,39.8149,35900.0
2013-03-28 11:00:00,55.64,55.75,55.64,55.72,17100.0,39.8149,39.8936,39.8149,39.8721,17100.0
2013-03-28 11:05:00,55.72,55.75,55.71,55.73,9900.0,39.8721,39.8936,39.865,39.8793,9900.0
2013-03-28 11:10:00,55.73,55.76,55.71,55.73,26600.0,39.8793,39.9007,39.865,39.8793,26600.0
2013-03-28 11:15:00,55.72,55.78,55.68,55.78,34000.0,39.8721,39.9151,39.8435,39.9151,34000.0
2013-03-28 11:20:00,55.78,55.81,55.77,55.81,20100.0,39.9151,39.9365,39.9079,39.9365,20100.0
2013-03-28 11:25:00,55.8,55.95,55.8,55.95,46100.0,39.9294,40.0367,39.9294,40.0367,46100.0
2013-03-28 11:30:00,55.94,55.96,55.75,55.82,57500.0,40.0295,40.0439,39.8936,39.9437,57500.0
2013-03-28 11:35:00,55.83,55.83,55.75,55.75,13900.0,39.9508,39.9508,39.8936,39.8936,13900.0
2013-03-28 11:40:00,55.75,55.75,55.72,55.72,9800.0,39.8936,39.8936,39.8721,39.8721,9800.0
2013-03-28 11:45:00,55.73,55.73,55.7,55.72,24900.0,39.8793,39.8793,39.8578,39.8721,24900.0
2013-03-28 11:50:00,55.72,55.75,55.68,55.74,18600.0,39.8721,39.8936,39.8435,39.8864,18600.0
2013-03-28 11:55:00,55.73,55.73,55.7,55.71,14300.0,39.8793,39.8793,39.8578,39.865,14300.0
2013-03-28 12:00:00,55.71,55.73,55.67,55.72,21000.0,39.865,39.8793,39.8363,39.8721,21000.0
2013-03-28 12:05:00,55.72,55.84,55.72,55.78,26500.0,39.8721,39.958,39.8721,39.9151,26500.0
2013-03-28 12:10:00,55.79,55.8,55.76,55.78,26400.0,39.9222,39.9294,39.9007,39.9151,26400.0
2013-03-28 12:15:00,55.79,55.79,55.71,55.72,15700.0,39.9222,39.9222,39.865,39.8721,15700.0
2013-03-28 12:20:00,55.72,55.72,55.61,55.61,46800.0,39.8721,39.8721,39.7934,39.7934,46800.0
2013-03-28 12:25:00,55.61,55.61,55.47,55.57,42900.0,39.7934,39.7934,39.6932,39.7648,42900.0
2013-03-28 12:30:00,55.56,55.62,55.55,55.61,29100.0,39.7576,39.8006,39.7505,39.7934,29100.0
2013-03-28 12:35:00,55.61,55.63,55.58,55.6,39700.0,39.7934,39.8077,39.7719,39.7863,39700.0
2013-03-28 12:40:00,55.6,55.62,55.57,55.62,19600.0,39.7863,39.8006,39.7648,39.8006,19600.0
2013-03-28 12:45:00,55.62,55.74,55.62,55.69,31600.0,39.8006,39.8864,39.8006,39.8507,31600.0
2013-03-28 12:50:00,55.68,55.69,55.65,55.66,16600.0,39.8435,39.8507,39.822,39.8292,16600.0
2013-03-28 12:55:00,55.66,55.67,55.65,55.65,6600.0,39.8292,39.8363,39.822,39.822,6600.0
2013-03-28 13:00:00,55.65,55.66,55.61,55.63,14600.0,39.822,39.8292,39.7934,39.8077,14600.0
2013-03-28 13:05:00,55.63,55.64,55.62,55.64,11300.0,39.8077,39.8149,39.8006,39.8149,11300.0
2013-03-28 13:10:00,55.63,55.65,55.6,55.62,24200.0,39.8077,39.822,39.7863,39.8006,24200.0
2013-03-28 13:15:00,55.63,55.66,55.63,55.66,15700.0,39.8077,39.8292,39.8077,39.8292,15700.0
2013-03-28 13:20:00,55.66,55.72,55.65,55.71,13600.0,39.8292,39.8721,39.822,39.865,13600.0
2013-03-28 13:25:00,55.72,55.72,55.66,55.67,19300.0,39.8721,39.8721,39.8292,39.8363,19300.0
2013-03-28 13:30:00,55.67,55.71,55.67,55.7,12300.0,39.8363,39.865,39.8363,39.8578,12300.0
2013-03-28 13:35:00,55.69,55.7,55.66,55.67,18100.0,39.8507,39.8578,39.8292,39.8363,18100.0
2013-03-28 13:40:00,55.68,55.68,55.65,55.68,27700.0,39.8435,39.8435,39.822,39.8435,27700.0
2013-03-28 13:45:00,55.68,55.69,55.65,55.69,12500.0,39.8435,39.8507,39.822,39.8507,12500.0
2013-03-28 13:50:00,55.68,55.69,55.65,55.66,12700.0,39.8435,39.8507,39.822,39.8292,12700.0
2013-03-28 13:55:00,55.66,55.68,55.64,55.68,20400.0,39.8292,39.8435,39.8149,39.8435,20400.0
2013-03-28 14:00:00,55.68,55.74,55.68,55.72,29600.0,39.8435,39.8864,39.8435,39.8721,29600.0
2013-03-28 14:05:00,55.72,55.76,55.72,55.76,27400.0,39.8721,39.9007,39.8721,39.9007,27400.0
2013-03-28 14:10:00,55.76,55.77,55.74,55.77,30000.0,39.9007,39.9079,39.8864,39.9079,30000.0
2013-03-28 14:15:00,55.76,55.77,55.73,55.77,24000.0,39.9007,39.9079,39.8793,39.9079,24000.0
2013-03-28 14:20:00,55.77,55.84,55.77,55.82,19000.0,39.9079,39.958,39.9079,39.9437,19000.0
2013-03-28 14:25:00,55.82,55.84,55.8,55.83,22400.0,39.9437,39.958,39.9294,39.9508,22400.0
2013-03-28 14:30:00,55.83,55.83,55.77,55.77,15400.0,39.9508,39.9508,39.9079,39.9079,15400.0
2013-03-28 14:35:00,55.76,55.85,55.76,55.8,30000.0,39.9007,39.9651,39.9007,39.9294,30000.0
2013-03-28 14:40:00,55.8,55.81,55.78,55.81,15500.0,39.9294,39.9365,39.9151,39.9365,15500.0
2013-03-28 14:45:00,55.81,55.84,55.8,55.84,29200.0,39.9365,39.958,39.9294,39.958,29200.0
2013-03-28 14:50:00,55.83,55.84,55.81,55.82,16100.0,39.9508,39.958,39.9365,39.9437,16100.0
2013-03-28 14:55:00,55.81,55.82,55.79,55.8,18400.0,39.9365,39.9437,39.9222,39.9294,18400.0
2013-03-28 15:00:00,55.8,55.8,55.69,55.7,44200.0,39.9294,39.9294,39.8507,39.8578,44200.0
2013-03-28 15:05:00,55.69,55.72,55.66,55.71,23700.0,39.8507,39.8721,39.8292,39.865,23700.0
2013-03-28 15:10:00,55.71,55.77,55.71,55.76,19100.0,39.865,39.9079,39.865,39.9007,19100.0
2013-03-28 15:15:00,55.76,55.81,55.75,55.8,19400.0,39.9007,39.9365,39.8936,39.9294,19400.0
2013-03-28 15:20:00,55.79,55.84,55.78,55.82,44500.0,39.9222,39.958,39.9151,39.9437,44500.0
2013-03-28 15:25:00,55.82,55.85,55.76,55.82,30400.0,39.9437,39.9651,39.9007,39.9437,30400.0
2013-03-28 15:30:00,55.82,55.84,55.78,55.82,25200.0,39.9437,39.958,39.9151,39.9437,25200.0
2013-03-28 15:35:00,55.82,55.84,55.82,55.82,27000.0,39.9437,39.958,39.9437,39.9437,27000.0
2013-03-28 15:40:00,55.83,55.83,55.79,55.8,35200.0,39.9508,39.9508,39.9222,39.9294,35200.0
2013-03-28 15:45:00,55.8,55.87,55.8,55.87,47600.0,39.9294,39.9795,39.9294,39.9795,47600.0
2013-03-28 15:50:00,55.87,55.91,55.84,55.91,59200.0,39.9795,40.0081,39.958,40.0081,59200.0
2013-03-28 15:55:00,55.9,55.94,55.83,55.85,252900.0,40.0009,40.0295,39.9508,39.9651,252900.0
2013-04-01 09:30:00,55.57,55.79,55.5,55.52,130400.0,39.7648,39.9222,39.7147,39.729,130400.0
2013-04-01 09:35:00,55.53,55.7,55.51,55.68,15500.0,39.7362,39.8578,39.7218,39.8435,15500.0
2013-04-01 09:40:00,55.67,55.7,55.6,55.63,14900.0,39.8363,39.8578,39.7863,39.8077,14900.0
2013-04-01 09:45:00,55.64,55.64,55.47,55.49,22300.0,39.8149,39.8149,39.6932,39.7075,22300.0
2013-04-01 09:50:00,55.51,55.59,55.5,55.56,22300.0,39.7218,39.7791,39.7147,39.7576,22300.0
2013-04-01 09:55:00,55.55,55.57,55.48,55.48,16300.0,39.7505,39.7648,39.7004,39.7004,16300.0
2013-04-01 10:00:00,55.5,55.54,55.23,55.31,57900.0,39.7147,39.7433,39.5215,39.5787,57900.0
2013-04-01 10:05:00,55.3,55.42,55.26,55.37,14500.0,39.5716,39.6574,39.543,39.6217,14500.0
2013-04-01 10:10:00,55.36,55.4,55.31,55.33,23800.0,39.6145,39.6431,39.5787,39.593,23800.0
2013-04-01 10:15:00,55.32,55.32,55.27,55.29,13900.0,39.5859,39.5859,39.5501,39.5644,13900.0
2013-04-01 10:20:00,55.3,55.37,55.29,55.33,14600.0,39.5716,39.6217,39.5644,39.593,14600.0
2013-04-01 10:25:00,55.32,55.36,55.32,55.33,13000.0,39.5859,39.6145,39.5859,39.593,13000.0
2013-04-01 10:30:00,55.34,55.36,55.23,55.26,26200.0,39.6002,39.6145,39.5215,39.543,26200.0
2013-04-01 10:35:00,55.25,55.28,55.1,55.11,69900.0,39.5358,39.5573,39.4285,39.4356,69900.0
2013-04-01 10:40:00,55.1,55.13,55.03,55.05,27600.0,39.4285,39.4499,39.3784,39.3927,27600.0
2013-04-01 10:45:00,55.05,55.05,54.94,54.96,48100.0,39.3927,39.3927,39.314,39.3283,48100.0
2013-04-01 10:50:00,54.96,54.99,54.94,54.99,33800.0,39.3283,39.3497,39.314,39.3497,33800.0
2013-04-01 10:55:00,54.98,54.98,54.93,54.93,38300.0,39.3426,39.3426,39.3068,39.3068,38300.0
2013-04-01 11:00:00,54.93,54.97,54.89,54.96,51000.0,39.3068,39.3354,39.2782,39.3283,51000.0
2013-04-01 11:05:00,54.96,55.01,54.96,54.99,28400.0,39.3283,39.3641,39.3283,39.3497,28400.0
2013-04-01 11:10:00,55.0,55.06,54.99,55.05,16300.0,39.3569,39.3998,39.3497,39.3927,16300.0
2013-04-01 11:15:00,55.05,55.07,55.04,55.05,16700.0,39.3927,39.407,39.3855,39.3927,16700.0
2013-04-01 11:20:00,55.05,55.06,54.99,55.03,34400.0,39.3927,39.3998,39.3497,39.3784,34400.0
2013-04-01 11:25:00,55.03,55.03,54.98,55.02,28300.0,39.3784,39.3784,39.3426,39.3712,28300.0
2013-04-01 11:30:00,55.02,55.04,54.99,54.99,26100.0,39.3712,39.3855,39.3497,39.3497,26100.0
2013-04-01 11:35:00,54.99,55.01,54.94,54.94,23400.0,39.3497,39.3641,39.314,39.314,23400.0
2013-04-01 11:40:00,54.95,54.96,54.94,54.95,13600.0,39.3211,39.3283,39.314,39.3211,13600.0
2013-04-01 11:45:00,54.95,54.98,54.92,54.94,21800.0,39.3211,39.3426,39.2997,39.314,21800.0
2013-04-01 11:50:00,54.94,54.94,54.88,54.9,35700.0,39.314,39.314,39.271,39.2853,35700.0
2013-04-01 11:55:00,54.91,54.93,54.88,54.91,17600.0,39.2925,39.3068,39.271,39.2925,17600.0
2013-04-01 12:00:00,54.91,54.93,54.91,54.92,15700.0,39.2925,39.3068,39.2925,39.2997,15700.0
2013-04-01 12:05:00,54.91,54.93,54.88,54.89,32300.0,39.2925,39.3068,39.271,39.2782,32300.0
2013-04-01 12:10:00,54.9,54.91,54.88,54.9,15500.0,39.2853,39.2925,39.271,39.2853,15500.0
2013-04-01 12:15:00,54.9,54.92,54.87,54.9,29400.0,39.2853,39.2997,39.2639,39.2853,29400.0
2013-04-01 12:20:00,54.9,54.9,54.83,54.83,20200.0,39.2853,39.2853,39.2353,39.2353,20200.0
2013-04-01 12:25:00,54.83,54.87,54.83,54.86,25100.0,39.2353,39.2639,39.2353,39.2567,25100.0
2013-04-01 12:30:00,54.86,54.89,54.85,54.86,20600.0,39.2567,39.2782,39.2496,39.2567,20600.0
2013-04-01 12:35:00,54.88,54.91,54.86,54.89,8800.0,39.271,39.2925,39.2567,39.2782,8800.0
2013-04-01 12:40:00,54.9,54.91,54.86,54.87,12400.0,39.2853,39.2925,39.2567,39.2639,12400.0
2013-04-01 12:45:00,54.87,54.88,54.84,54.85,28200.0,39.2639,39.271,39.2424,39.2496,28200.0
2013-04-01 12:50:00,54.86,54.9,54.83,54.83,40100.0,39.2567,39.2853,39.2353,39.2353,40100.0
2013-04-01 12:55:00,54.83,54.89,54.82,54.89,15400.0,39.2353,39.2782,39.2281,39.2782,15400.0
2013-04-01 13:00:00,54.88,54.89,54.82,54.86,33000.0,39.271,39.2782,39.2281,39.2567,33000.0
2013-04-01 13:05:00,54.87,54.88,54.84,54.85,39500.0,39.2639,39.271,39.2424,39.2496,39500.0
2013-04-01 13:10:00,54.85,54.94,54.85,54.94,12500.0,39.2496,39.314,39.2496,39.314,12500.0
2013-04-01 13:15:00,54.95,54.97,54.95,54.95,18900.0,39.3211,39.3354,39.3211,39.3211,18900.0
2013-04-01 13:20:00,54.94,54.97,54.94,54.94,16800.0,39.314,39.3354,39.314,39.314,16800.0
2013-04-01 13:25:00,54.95,54.99,54.94,54.98,33100.0,39.3211,39.3497,39.314,39.3426,33100.0
2013-04-01 13:30:00,54.99,55.03,54.97,55.03,12000.0,39.3497,39.3784,39.3354,39.3784,12000.0
2013-04-01 13:35:00,55.03,55.06,55.03,55.05,12100.0,39.3784,39.3998,39.3784,39.3927,12100.0
2013-04-01 13:40:00,55.04,55.06,54.98,54.98,19900.0,39.3855,39.3998,39.3426,39.3426,19900.0
2013-04-01 13:45:00,54.97,55.01,54.97,54.99,14500.0,39.3354,39.3641,39.3354,39.3497,14500.0
2013-04-01 13:50:00,54.99,55.04,54.99,55.04,14700.0,39.3497,39.3855,39.3497,39.3855,14700.0
2013-04-01 13:55:00,55.04,55.05,54.99,55.04,24700.0,39.3855,39.3927,39.3497,39.3855,24700.0
2013-04-01 14:00:00,55.05,55.08,55.05,55.05,12400.0,39.3927,39.4142,39.3927,39.3927,12400.0
2013-04-01 14:05:00,55.05,55.12,55.05,55.12,13100.0,39.3927,39.4428,39.3927,39.4428,13100.0
2013-04-01 14:10:00,55.11,55.11,55.05,55.07,26600.0,39.4356,39.4356,39.3927,39.407,26600.0
2013-04-01 14:15:00,55.07,55.12,55.05,55.05,35600.0,39.407,39.4428,39.3927,39.3927,35600.0
2013-04-01 14:20:00,55.05,55.09,55.0,55.03,18800.0,39.3927,39.4213,39.3569,39.3784,18800.0
2013-04-01 14:25:00,55.04,55.08,55.02,55.03,14100.0,39.3855,39.4142,39.3712,39.3784,14100.0
2013-04-01 14:30:00,55.03,55.06,54.98,54.99,25200.0,39.3784,39.3998,39.3426,39.3497,25200.0
2013-04-01 14:35:00,54.98,55.01,54.94,54.94,32700.0,39.3426,39.3641,39.314,39.314,32700.0
2013-04-01 14:40:00,54.94,55.0,54.94,54.97,24600.0,39.314,39.3569,39.314,39.3354,24600.0
2013-04-01 14:45:00,54.97,54.98,54.95,54.97,20500.0,39.3354,39.3426,39.3211,39.3354,20500.0
2013-04-01 14:50:00,54.98,55.0,54.98,54.98,22700.0,39.3426,39.3569,39.3426,39.3426,22700.0
2013-04-01 14:55:00,54.98,55.01,54.96,54.96,20500.0,39.3426,39.3641,39.3283,39.3283,20500.0
2013-04-01 15:00:00,54.95,55.02,54.92,54.99,31200.0,39.3211,39.3712,39.2997,39.3497,31200.0
2013-04-01 15:05:00,55.0,55.02,54.94,54.95,23000.0,39.3569,39.3712,39.314,39.3211,23000.0
2013-04-01 15:10:00,54.96,54.96,54.91,54.96,23500.0,39.3283,39.3283,39.2925,39.3283,23500.0
2013-04-01 15:15:00,54.96,54.96,54.9,54.9,23400.0,39.3283,39.3283,39.2853,39.2853,23400.0
2013-04-01 15:20:00,54.9,54.9,54.84,54.86,32900.0,39.2853,39.2853,39.2424,39.2567,32900.0
2013-04-01 15:25:00,54.86,54.92,54.85,54.91,28300.0,39.2567,39.2997,39.2496,39.2925,28300.0
2013-04-01 15:30:00,54.91,54.96,54.85,54.9,40500.0,39.2925,39.3283,39.2496,39.2853,40500.0
2013-04-01 15:35:00,54.9,54.94,54.89,54.94,26100.0,39.2853,39.314,39.2782,39.314,26100.0
2013-04-01 15:40:00,54.94,54.94,54.87,54.94,36300.0,39.314,39.314,39.2639,39.314,36300.0
2013-04-01 15:45:00,54.95,54.98,54.91,54.94,50000.0,39.3211,39.3426,39.2925,39.314,50000.0
2013-04-01 15:50:00,54.94,54.96,54.9,54.92,61400.0,39.314,39.3283,39.2853,39.2997,61400.0
2013-04-01 15:55:00,54.92,55.03,54.92,55.01,163700.0,39.2997,39.3784,39.2997,39.3641,163700.0
2013-04-02 09:30:00,55.36,55.51,55.13,55.29,85400.0,39.6145,39.7218,39.4499,39.5644,85400.0
2013-04-02 09:35:00,55.3,55.39,55.13,55.25,34200.0,39.5716,39.636,39.4499,39.5358,34200.0
2013-04-02 09:40:00,55.25,55.28,55.09,55.13,28500.0,39.5358,39.5573,39.4213,39.4499,28500.0
2013-04-02 09:45:00,55.13,55.25,55.07,55.19,26800.0,39.4499,39.5358,39.407,39.4929,26800.0
2013-04-02 09:50:00,55.19,55.25,55.14,55.15,17200.0,39.4929,39.5358,39.4571,39.4642,17200.0
2013-04-02 09:55:00,55.16,55.18,55.11,55.14,20500.0,39.4714,39.4857,39.4356,39.4571,20500.0
2013-04-02 10:00:00,55.17,55.25,55.1,55.17,28500.0,39.4786,39.5358,39.4285,39.4786,28500.0
2013-04-02 10:05:00,55.16,55.21,55.12,55.2,23100.0,39.4714,39.5072,39.4428,39.5,23100.0
2013-04-02 10:10:00,55.2,55.23,55.17,55.19,38700.0,39.5,39.5215,39.4786,39.4929,38700.0
2013-04-02 10:15:00,55.2,55.23,55.08,55.1,32000.0,39.5,39.5215,39.4142,39.4285,32000.0
2013-04-02 10:20:00,55.09,55.12,54.99,55.09,52500.0,39.4213,39.4428,39.3497,39.4213,52500.0
2013-04-02 10:25:00,55.08,55.09,54.99,54.99,21900.0,39.4142,39.4213,39.3497,39.3497,21900.0
2013-04-02 10:30:00,54.99,55.0,54.93,54.95,58400.0,39.3497,39.3569,39.3068,39.3211,58400.0
2013-04-02 10:35:00,54.95,55.08,54.91,55.07,25700.0,39.3211,39.4142,39.2925,39.407,25700.0
2013-04-02 10:40:00,55.08,55.12,55.03,55.06,42200.0,39.4142,39.4428,39.3784,39.3998,42200.0
2013-04-02 10:45:00,55.07,55.25,55.07,55.19,77600.0,39.407,39.5358,39.407,39.4929,77600.0
2013-04-02 10:50:00,55.19,55.23,55.17,55.2,35700.0,39.4929,39.5215,39.4786,39.5,35700.0
2013-04-02 10:55:00,55.2,55.24,55.18,55.19,52500.0,39.5,39.5286,39.4857,39.4929,52500.0
2013-04-02 11:00:00,55.19,55.21,55.18,55.21,28800.0,39.4929,39.5072,39.4857,39.5072,28800.0
2013-04-02 11:05:00,55.21,55.25,55.21,55.23,74000.0,39.5072,39.5358,39.5072,39.5215,74000.0
2013-04-02 11:10:00,55.23,55.25,55.19,55.23,32600.0,39.5215,39.5358,39.4929,39.5215,32600.0
2013-04-02 11:15:00,55.23,55.29,55.23,55.27,31300.0,39.5215,39.5644,39.5215,39.5501,31300.0
2013-04-02 11:20:00,55.27,55.3,55.24,55.27,37700.0,39.5501,39.5716,39.5286,39.5501,37700.0
2013-04-02 11:25:00,55.28,55.28,55.22,55.22,32600.0,39.5573,39.5573,39.5143,39.5143,32600.0
2013-04-02 11:30:00,55.22,55.26,55.21,55.24,23500.0,39.5143,39.543,39.5072,39.5286,23500.0
2013-04-02 11:35:00,55.24,55.24,55.18,55.2,27000.0,39.5286,39.5286,39.4857,39.5,27000.0
2013-04-02 11:40:00,55.21,55.21,55.17,55.18,14900.0,39.5072,39.5072,39.4786,39.4857,14900.0
2013-04-02 11:45:00,55.17,55.2,55.17,55.18,35000.0,39.4786,39.5,39.4786,39.4857,35000.0
2013-04-02 11:50:00,55.18,55.18,55.17,55.18,20000.0,39.4857,39.4857,39.4786,39.4857,20000.0
2013-04-02 11:55:00,55.17,55.2,55.17,55.18,21400.0,39.4786,39.5,39.4786,39.4857,21400.0
2013-04-02 12:00:00,55.18,55.2,55.15,55.16,35200.0,39.4857,39.5,39.4642,39.4714,35200.0
2013-04-02 12:05:00,55.17,55.18,55.17,55.17,13700.0,39.4786,39.4857,39.4786,39.4786,13700.0
2013-04-02 12:10:00,55.18,55.18,55.17,55.17,16300.0,39.4857,39.4857,39.4786,39.4786,16300.0
2013-04-02 12:15:00,55.17,55.19,55.17,55.19,45600.0,39.4786,39.4929,39.4786,39.4929,45600.0
2013-04-02 12:20:00,55.2,55.2,55.16,55.17,12200.0,39.5,39.5,39.4714,39.4786,12200.0
2013-04-02 12:25:00,55.17,55.18,55.14,55.17,26900.0,39.4786,39.4857,39.4571,39.4786,26900.0
2013-04-02 12:30:00,55.16,55.19,55.16,55.19,18700.0,39.4714,39.4929,39.4714,39.4929,18700.0
2013-04-02 12:35:00,55.19,55.2,55.18,55.19,20400.0,39.4929,39.5,39.4857,39.4929,20400.0
2013-04-02 12:40:00,55.19,55.2,55.14,55.14,16300.0,39.4929,39.5,39.4571,39.4571,16300.0
2013-04-02 12:45:00,55.15,55.19,55.14,55.18,29500.0,39.4642,39.4929,39.4571,39.4857,29500.0
2013-04-02 12:50:00,55.18,55.2,55.16,55.18,21400.0,39.4857,39.5,39.4714,39.4857,21400.0
2013-04-02 12:55:00,55.18,55.22,55.17,55.22,24100.0,39.4857,39.5143,39.4786,39.5143,24100.0
2013-04-02 13:00:00,55.23,55.24,55.21,55.21,16700.0,39.5215,39.5286,39.5072,39.5072,16700.0
2013-04-02 13:05:00,55.21,55.22,55.15,55.16,16800.0,39.5072,39.5143,39.4642,39.4714,16800.0
2013-04-02 13:10:00,55.16,55.18,55.16,55.17,16800.0,39.4714,39.4857,39.4714,39.4786,16800.0
2013-04-02 13:15:00,55.18,55.18,55.11,55.11,15800.0,39.4857,39.4857,39.4356,39.4356,15800.0
2013-04-02 13:20:00,55.1,55.1,55.05,55.07,18800.0,39.4285,39.4285,39.3927,39.407,18800.0
2013-04-02 13:25:00,55.06,55.07,54.98,54.99,40800.0,39.3998,39.407,39.3426,39.3497,40800.0
2013-04-02 13:30:00,54.99,55.04,54.98,55.04,38800.0,39.3497,39.3855,39.3426,39.3855,38800.0
2013-04-02 13:35:00,55.03,55.08,55.0,55.07,18800.0,39.3784,39.4142,39.3569,39.407,18800.0
2013-04-02 13:40:00,55.07,55.07,55.04,55.04,8400.0,39.407,39.407,39.3855,39.3855,8400.0
2013-04-02 13:45:00,55.05,55.1,55.03,55.07,36300.0,39.3927,39.4285,39.3784,39.407,36300.0
2013-04-02 13:50:00,55.07,55.13,55.05,55.12,24500.0,39.407,39.4499,39.3927,39.4428,24500.0
2013-04-02 13:55:00,55.11,55.12,55.08,55.11,17700.0,39.4356,39.4428,39.4142,39.4356,17700.0
2013-04-02 14:00:00,55.11,55.11,55.07,55.07,18700.0,39.4356,39.4356,39.407,39.407,18700.0
2013-04-02 14:05:00,55.07,55.08,55.03,55.05,30400.0,39.407,39.4142,39.3784,39.3927,30400.0
2013-04-02 14:10:00,55.05,55.06,55.02,55.06,17300.0,39.3927,39.3998,39.3712,39.3998,17300.0
2013-04-02 14:15:00,55.06,55.06,55.0,55.01,25500.0,39.3998,39.3998,39.3569,39.3641,25500.0
2013-04-02 14:20:00,55.01,55.05,55.0,55.0,20000.0,39.3641,39.3927,39.3569,39.3569,20000.0
2013-04-02 14:25:00,55.0,55.01,54.94,54.95,32400.0,39.3569,39.3641,39.314,39.3211,32400.0
2013-04-02 14:30:00,54.95,54.95,54.87,54.88,44500.0,39.3211,39.3211,39.2639,39.271,44500.0
2013-04-02 14:35:00,54.89,54.92,54.84,54.85,33600.0,39.2782,39.2997,39.2424,39.2496,33600.0
2013-04-02 14:40:00,54.85,54.86,54.8,54.85,34200.0,39.2496,39.2567,39.2138,39.2496,34200.0
2013-04-02 14:45:00,54.85,54.88,54.81,54.83,21100.0,39.2496,39.271,39.2209,39.2353,21100.0
2013-04-02 14:50:00,54.82,54.88,54.8,54.8,56300.0,39.2281,39.271,39.2138,39.2138,56300.0
2013-04-02 14:55:00,54.81,54.85,54.8,54.84,26200.0,39.2209,39.2496,39.2138,39.2424,26200.0
2013-04-02 15:00:00,54.84,54.89,54.81,54.87,39700.0,39.2424,39.2782,39.2209,39.2639,39700.0
2013-04-02 15:05:00,54.87,54.88,54.82,54.84,25500.0,39.2639,39.271,39.2281,39.2424,25500.0
2013-04-02 15:10:00,54.83,54.89,54.83,54.87,38600.0,39.2353,39.2782,39.2353,39.2639,38600.0
2013-04-02 15:15:00,54.88,54.88,54.8,54.82,34600.0,39.271,39.271,39.2138,39.2281,34600.0
2013-04-02 15:20:00,54.82,54.82,54.8,54.81,31900.0,39.2281,39.2281,39.2138,39.2209,31900.0
2013-04-02 15:25:00,54.81,54.85,54.81,54.81,35100.0,39.2209,39.2496,39.2209,39.2209,35100.0
2013-04-02 15:30:00,54.81,54.88,54.8,54.87,40200.0,39.2209,39.271,39.2138,39.2639,40200.0
2013-04-02 15:35:00,54.87,54.87,54.8,54.8,28800.0,39.2639,39.2639,39.2138,39.2138,28800.0
2013-04-02 15:40:00,54.8,54.81,54.75,54.75,73900.0,39.2138,39.2209,39.178,39.178,73900.0
2013-04-02 15:45:00,54.76,54.84,54.73,54.82,76200.0,39.1852,39.2424,39.1637,39.2281,76200.0
2013-04-02 15:50:00,54.81,54.86,54.81,54.84,108000.0,39.2209,39.2567,39.2209,39.2424,108000.0
2013-04-02 15:55:00,54.84,54.92,54.81,54.89,283900.0,39.2424,39.2997,39.2209,39.2782,283900.0
2013-04-03 09:30:00,55.05,55.05,54.84,54.89,83500.0,39.3927,39.3927,39.2424,39.2782,83500.0
2013-04-03 09:35:00,54.9,55.13,54.88,55.11,52200.0,39.2853,39.4499,39.271,39.4356,52200.0
2013-04-03 09:40:00,55.11,55.11,54.98,54.98,28300.0,39.4356,39.4356,39.3426,39.3426,28300.0
2013-04-03 09:45:00,54.96,55.02,54.93,55.0,47000.0,39.3283,39.3712,39.3068,39.3569,47000.0
2013-04-03 09:50:00,55.0,55.02,54.84,54.87,44100.0,39.3569,39.3712,39.2424,39.2639,44100.0
2013-04-03 09:55:00,54.88,55.07,54.86,55.04,31100.0,39.271,39.407,39.2567,39.3855,31100.0
2013-04-03 10:00:00,55.03,55.05,54.9,54.9,106900.0,39.3784,39.3927,39.2853,39.2853,106900.0
2013-04-03 10:05:00,54.9,54.95,54.81,54.95,60300.0,39.2853,39.3211,39.2209,39.3211,60300.0
2013-04-03 10:10:00,54.94,54.96,54.73,54.73,73400.0,39.314,39.3283,39.1637,39.1637,73400.0
2013-04-03 10:15:00,54.71,54.99,54.7,54.94,65400.0,39.1494,39.3497,39.1422,39.314,65400.0
2013-04-03 10:20:00,54.96,55.02,54.84,55.02,37800.0,39.3283,39.3712,39.2424,39.3712,37800.0
2013-04-03 10:25:00,55.02,55.07,54.97,55.01,48800.0,39.3712,39.407,39.3354,39.3641,48800.0
2013-04-03 10:30:00,55.01,55.02,54.95,55.0,30100.0,39.3641,39.3712,39.3211,39.3569,30100.0
2013-04-03 10:35:00,54.99,55.02,54.9,55.01,43900.0,39.3497,39.3712,39.2853,39.3641,43900.0
2013-04-03 10:40:00,55.01,55.07,54.98,54.98,91400.0,39.3641,39.407,39.3426,39.3426,91400.0
2013-04-03 10:45:00,54.98,55.15,54.98,55.12,57400.0,39.3426,39.4642,39.3426,39.4428,57400.0
2013-04-03 10:50:00,55.12,55.12,55.03,55.11,38400.0,39.4428,39.4428,39.3784,39.4356,38400.0
2013-04-03 10:55:00,55.12,55.13,55.02,55.05,49400.0,39.4428,39.4499,39.3712,39.3927,49400.0
2013-04-03 11:00:00,55.04,55.04,54.89,54.91,35900.0,39.3855,39.3855,39.2782,39.2925,35900.0
2013-04-03 11:05:00,54.9,54.9,54.8,54.81,33700.0,39.2853,39.2853,39.2138,39.2209,33700.0
2013-04-03 11:10:00,54.81,54.92,54.74,54.92,52100.0,39.2209,39.2997,39.1709,39.2997,52100.0
2013-04-03 11:15:00,54.92,55.0,54.92,55.0,45900.0,39.2997,39.3569,39.2997,39.3569,45900.0
2013-04-03 11:20:00,55.0,55.02,54.97,55.01,37700.0,39.3569,39.3712,39.3354,39.3641,37700.0
2013-04-03 11:25:00,55.0,55.1,55.0,55.1,21300.0,39.3569,39.4285,39.3569,39.4285,21300.0
2013-04-03 11:30:00,55.1,55.12,55.04,55.1,35300.0,39.4285,39.4428,39.3855,39.4285,35300.0
2013-04-03 11:35:00,55.09,55.21,55.09,55.21,47500.0,39.4213,39.5072,39.4213,39.5072,47500.0
2013-04-03 11:40:00,55.21,55.21,55.13,55.17,41800.0,39.5072,39.5072,39.4499,39.4786,41800.0
2013-04-03 11:45:00,55.17,55.26,55.13,55.24,46300.0,39.4786,39.543,39.4499,39.5286,46300.0
2013-04-03 11:50:00,55.24,55.32,55.22,55.29,31900.0,39.5286,39.5859,39.5143,39.5644,31900.0
2013-04-03 11:55:00,55.28,55.3,55.23,55.24,24200.0,39.5573,39.5716,39.5215,39.5286,24200.0
2013-04-03 12:00:00,55.23,55.27,55.18,55.19,36400.0,39.5215,39.5501,39.4857,39.4929,36400.0
2013-04-03 12:05:00,55.2,55.23,55.17,55.19,24100.0,39.5,39.5215,39.4786,39.4929,24100.0
2013-04-03 12:10:00,55.19,55.29,55.18,55.28,21200.0,39.4929,39.5644,39.4857,39.5573,21200.0
2013-04-03 12:15:00,55.27,55.27,55.17,55.22,33500.0,39.5501,39.5501,39.4786,39.5143,33500.0
2013-04-03 12:20:00,55.22,55.26,55.16,55.17,22600.0,39.5143,39.543,39.4714,39.4786,22600.0
2013-04-03 12:25:00,55.16,55.24,55.16,55.21,19400.0,39.4714,39.5286,39.4714,39.5072,19400.0
2013-04-03 12:30:00,55.21,55.29,55.18,55.28,26600.0,39.5072,39.5644,39.4857,39.5573,26600.0
2013-04-03 12:35:00,55.28,55.28,55.2,55.2,21300.0,39.5573,39.5573,39.5,39.5,21300.0
2013-04-03 12:40:00,55.2,55.24,55.18,55.21,21400.0,39.5,39.5286,39.4857,39.5072,21400.0
2013-04-03 12:45:00,55.21,55.26,55.2,55.25,23500.0,39.5072,39.543,39.5,39.5358,23500.0
2013-04-03 12:50:00,55.23,55.3,55.22,55.3,29900.0,39.5215,39.5716,39.5143,39.5716,29900.0
2013-04-03 12:55:00,55.3,55.39,55.29,55.35,26300.0,39.5716,39.636,39.5644,39.6074,26300.0
2013-04-03 13:00:00,55.34,55.38,55.32,55.38,23700.0,39.6002,39.6288,39.5859,39.6288,23700.0
2013-04-03 13:05:00,55.38,55.4,55.33,55.39,24900.0,39.6288,39.6431,39.593,39.636,24900.0
2013-04-03 13:10:00,55.38,55.44,55.37,55.38,25300.0,39.6288,39.6718,39.6217,39.6288,25300.0
2013-04-03 13:15:00,55.37,55.38,55.32,55.33,27900.0,39.6217,39.6288,39.5859,39.593,27900.0
2013-04-03 13:20:00,55.33,55.33,55.16,55.23,43300.0,39.593,39.593,39.4714,39.5215,43300.0
2013-04-03 13:25:00,55.23,55.25,55.17,55.19,25000.0,39.5215,39.5358,39.4786,39.4929,25000.0
2013-04-03 13:30:00,55.19,55.19,55.07,55.09,30100.0,39.4929,39.4929,39.407,39.4213,30100.0
2013-04-03 13:35:00,55.09,55.1,55.01,55.03,26700.0,39.4213,39.4285,39.3641,39.3784,26700.0
2013-04-03 13:40:00,55.03,55.07,54.96,55.03,31900.0,39.3784,39.407,39.3283,39.3784,31900.0
2013-04-03 13:45:00,55.03,55.06,55.01,55.04,32700.0,39.3784,39.3998,39.3641,39.3855,32700.0
2013-04-03 13:50:00,55.04,55.07,55.02,55.07,31500.0,39.3855,39.407,39.3712,39.407,31500.0
2013-04-03 13:55:00,55.07,55.08,54.95,54.95,30300.0,39.407,39.4142,39.3211,39.3211,30300.0
2013-04-03 14:00:00,54.95,55.03,54.94,54.96,33100.0,39.3211,39.3784,39.314,39.3283,33100.0
2013-04-03 14:05:00,54.97,55.07,54.95,55.07,23200.0,39.3354,39.407,39.3211,39.407,23200.0
2013-04-03 14:10:00,55.07,55.18,55.06,55.18,34800.0,39.407,39.4857,39.3998,39.4857,34800.0
2013-04-03 14:15:00,55.19,55.28,55.19,55.24,34600.0,39.4929,39.5573,39.4929,39.5286,34600.0
2013-04-03 14:20:00,55.24,55.28,55.2,55.2,38100.0,39.5286,39.5573,39.5,39.5,38100.0
2013-04-03 14:25:00,55.2,55.21,55.14,55.16,32500.0,39.5,39.5072,39.4571,39.4714,32500.0
2013-04-03 14:30:00,55.16,55.2,55.13,55.17,49700.0,39.4714,39.5,39.4499,39.4786,49700.0
2013-04-03 14:35:00,55.17,55.2,55.13,55.19,42200.0,39.4786,39.5,39.4499,39.4929,42200.0
2013-04-03 14:40:00,55.19,55.27,55.18,55.21,41400.0,39.4929,39.5501,39.4857,39.5072,41400.0
2013-04-03 14:45:00,55.2,55.23,55.14,55.2,39600.0,39.5,39.5215,39.4571,39.5,39600.0
2013-04-03 14:50:00,55.2,55.29,55.18,55.26,51500.0,39.5,39.5644,39.4857,39.543,51500.0
2013-04-03 14:55:00,55.27,55.32,55.22,55.29,54500.0,39.5501,39.5859,39.5143,39.5644,54500.0
2013-04-03 15:00:00,55.29,55.29,55.09,55.09,59100.0,39.5644,39.5644,39.4213,39.4213,59100.0
2013-04-03 15:05:00,55.09,55.09,55.02,55.02,51300.0,39.4213,39.4213,39.3712,39.3712,51300.0
2013-04-03 15:10:00,55.02,55.12,55.02,55.12,38700.0,39.3712,39.4428,39.3712,39.4428,38700.0
2013-04-03 15:15:00,55.13,55.13,55.05,55.12,47400.0,39.4499,39.4499,39.3927,39.4428,47400.0
2013-04-03 15:20:00,55.12,55.12,55.05,55.05,51100.0,39.4428,39.4428,39.3927,39.3927,51100.0
2013-04-03 15:25:00,55.05,55.11,55.04,55.07,50700.0,39.3927,39.4356,39.3855,39.407,50700.0
2013-04-03 15:30:00,55.07,55.07,54.91,54.92,80700.0,39.407,39.407,39.2925,39.2997,80700.0
2013-04-03 15:35:00,54.92,54.93,54.8,54.89,89800.0,39.2997,39.3068,39.2138,39.2782,89800.0
2013-04-03 15:40:00,54.88,55.07,54.84,55.0,88300.0,39.271,39.407,39.2424,39.3569,88300.0
2013-04-03 15:45:00,55.01,55.12,54.97,55.08,137600.0,39.3641,39.4428,39.3354,39.4142,137600.0
2013-04-03 15:50:00,55.08,55.13,55.01,55.01,123600.0,39.4142,39.4499,39.3641,39.3641,123600.0
2013-04-03 15:55:00,55.01,55.08,54.93,54.94,198600.0,39.3641,39.4142,39.3068,39.314,198600.0
2013-04-04 09:30:00,55.14,55.16,54.99,55.11,82500.0,39.4571,39.4714,39.3497,39.4356,82500.0
2013-04-04 09:35:00,55.09,55.17,55.04,55.16,27900.0,39.4213,39.4786,39.3855,39.4714,27900.0
2013-04-04 09:40:00,55.16,55.5,55.16,55.48,36100.0,39.4714,39.7147,39.4714,39.7004,36100.0
2013-04-04 09:45:00,55.48,55.64,55.41,55.59,56700.0,39.7004,39.8149,39.6503,39.7791,56700.0
2013-04-04 09:50:00,55.59,55.75,55.58,55.71,83200.0,39.7791,39.8936,39.7719,39.865,83200.0
2013-04-04 09:55:00,55.7,55.83,55.65,55.8,84400.0,39.8578,39.9508,39.822,39.9294,84400.0
2013-04-04 10:00:00,55.79,55.95,55.75,55.9,72000.0,39.9222,40.0367,39.8936,40.0009,72000.0
2013-04-04 10:05:00,55.91,55.97,55.88,55.94,62200.0,40.0081,40.051,39.9866,40.0295,62200.0
2013-04-04 10:10:00,55.94,55.99,55.91,55.98,80200.0,40.0295,40.0653,40.0081,40.0582,80200.0
2013-04-04 10:15:00,55.98,55.99,55.9,55.98,40100.0,40.0582,40.0653,40.0009,40.0582,40100.0
2013-04-04 10:20:00,55.99,56.07,55.97,56.0,64100.0,40.0653,40.1226,40.051,40.0725,64100.0
2013-04-04 10:25:00,56.0,56.01,55.83,55.83,86900.0,40.0725,40.0796,39.9508,39.9508,86900.0
2013-04-04 10:30:00,55.81,55.93,55.79,55.86,72200.0,39.9365,40.0224,39.9222,39.9723,72200.0
2013-04-04 10:35:00,55.86,55.86,55.78,55.81,34900.0,39.9723,39.9723,39.9151,39.9365,34900.0
2013-04-04 10:40:00,55.8,55.84,55.75,55.8,63600.0,39.9294,39.958,39.8936,39.9294,63600.0
2013-04-04 10:45:00,55.8,55.8,55.74,55.76,35400.0,39.9294,39.9294,39.8864,39.9007,35400.0
2013-04-04 10:50:00,55.76,55.91,55.75,55.87,45100.0,39.9007,40.0081,39.8936,39.9795,45100.0
2013-04-04 10:55:00,55.88,55.89,55.78,55.8,36600.0,39.9866,39.9938,39.9151,39.9294,36600.0
2013-04-04 11:00:00,55.8,55.84,55.76,55.82,33100.0,39.9294,39.958,39.9007,39.9437,33100.0
2013-04-04 11:05:00,55.81,55.83,55.7,55.71,36600.0,39.9365,39.9508,39.8578,39.865,36600.0
2013-04-04 11:10:00,55.72,55.79,55.65,55.72,44300.0,39.8721,39.9222,39.822,39.8721,44300.0
2013-04-04 11:15:00,55.72,55.82,55.69,55.8,20300.0,39.8721,39.9437,39.8507,39.9294,20300.0
2013-04-04 11:20:00,55.8,55.93,55.78,55.92,32500.0,39.9294,40.0224,39.9151,40.0152,32500.0
2013-04-04 11:25:00,55.91,55.96,55.86,55.86,30500.0,40.0081,40.0439,39.9723,39.9723,30500.0
2013-04-04 11:30:00,55.86,55.86,55.73,55.75,26600.0,39.9723,39.9723,39.8793,39.8936,26600.0
2013-04-04 11:35:00,55.76,55.76,55.7,55.72,19100.0,39.9007,39.9007,39.8578,39.8721,19100.0
2013-04-04 11:40:00,55.72,55.81,55.72,55.81,36500.0,39.8721,39.9365,39.8721,39.9365,36500.0
2013-04-04 11:45:00,55.82,55.9,55.82,55.9,46100.0,39.9437,40.0009,39.9437,40.0009,46100.0
2013-04-04 11:50:00,55.91,55.96,55.87,55.93,42300.0,40.0081,40.0439,39.9795,40.0224,42300.0
2013-04-04 11:55:00,55.92,55.97,55.91,55.91,21100.0,40.0152,40.051,40.0081,40.0081,21100.0
2013-04-04 12:00:00,55.91,55.91,55.73,55.73,28900.0,40.0081,40.0081,39.8793,39.8793,28900.0
2013-04-04 12:05:00,55.73,55.76,55.67,55.74,32400.0,39.8793,39.9007,39.8363,39.8864,32400.0
2013-04-04 12:10:00,55.74,55.74,55.66,55.73,16000.0,39.8864,39.8864,39.8292,39.8793,16000.0
2013-04-04 12:15:00,55.73,55.78,55.73,55.78,10700.0,39.8793,39.9151,39.8793,39.9151,10700.0
2013-04-04 12:20:00,55.78,55.83,55.78,55.82,23200.0,39.9151,39.9508,39.9151,39.9437,23200.0
2013-04-04 12:25:00,55.82,55.88,55.82,55.87,16600.0,39.9437,39.9866,39.9437,39.9795,16600.0
2013-04-04 12:30:00,55.85,55.86,55.82,55.86,21900.0,39.9651,39.9723,39.9437,39.9723,21900.0
2013-04-04 12:35:00,55.87,55.91,55.8,55.81,23700.0,39.9795,40.0081,39.9294,39.9365,23700.0
2013-04-04 12:40:00,55.81,55.86,55.79,55.85,22100.0,39.9365,39.9723,39.9222,39.9651,22100.0
2013-04-04 12:45:00,55.85,55.9,55.84,55.88,11700.0,39.9651,40.0009,39.958,39.9866,11700.0
2013-04-04 12:50:00,55.88,55.88,55.8,55.8,23900.0,39.9866,39.9866,39.9294,39.9294,23900.0
2013-04-04 12:55:00,55.8,55.85,55.79,55.84,30600.0,39.9294,39.9651,39.9222,39.958,30600.0
2013-04-04 13:00:00,55.83,55.86,55.79,55.82,34700.0,39.9508,39.9723,39.9222,39.9437,34700.0
2013-04-04 13:05:00,55.82,55.84,55.74,55.74,22100.0,39.9437,39.958,39.8864,39.8864,22100.0
2013-04-04 13:10:00,55.74,55.74,55.66,55.67,26300.0,39.8864,39.8864,39.8292,39.8363,26300.0
2013-04-04 13:15:00,55.65,55.67,55.61,55.66,30100.0,39.822,39.8363,39.7934,39.8292,30100.0
2013-04-04 13:20:00,55.66,55.68,55.61,55.62,37000.0,39.8292,39.8435,39.7934,39.8006,37000.0
2013-04-04 13:25:00,55.61,55.65,55.6,55.62,56000.0,39.7934,39.822,39.7863,39.8006,56000.0
2013-04-04 13:30:00,55.61,55.61,55.55,55.56,47000.0,39.7934,39.7934,39.7505,39.7576,47000.0
2013-04-04 13:35:00,55.56,55.69,55.55,55.68,30600.0,39.7576,39.8507,39.7505,39.8435,30600.0
2013-04-04 13:40:00,55.69,55.87,55.69,55.84,38800.0,39.8507,39.9795,39.8507,39.958,38800.0
2013-04-04 13:45:00,55.85,55.91,55.81,55.88,58600.0,39.9651,40.0081,39.9365,39.9866,58600.0
2013-04-04 13:50:00,55.88,55.91,55.87,55.88,15400.0,39.9866,40.0081,39.9795,39.9866,15400.0
2013-04-04 13:55:00,55.88,55.9,55.83,55.84,24500.0,39.9866,40.0009,39.9508,39.958,24500.0
2013-04-04 14:00:00,55.83,55.84,55.76,55.77,31600.0,39.9508,39.958,39.9007,39.9079,31600.0
2013-04-04 14:05:00,55.78,55.87,55.77,55.87,29200.0,39.9151,39.9795,39.9079,39.9795,29200.0
2013-04-04 14:10:00,55.87,55.9,55.84,55.89,27900.0,39.9795,40.0009,39.958,39.9938,27900.0
2013-04-04 14:15:00,55.9,56.0,55.89,55.99,65700.0,40.0009,40.0725,39.9938,40.0653,65700.0
2013-04-04 14:20:00,55.99,56.01,55.97,56.01,66200.0,40.0653,40.0796,40.051,40.0796,66200.0
2013-04-04 14:25:00,56.02,56.02,55.98,56.0,59500.0,40.0868,40.0868,40.0582,40.0725,59500.0
2013-04-04 14:30:00,56.0,56.02,56.0,56.0,42700.0,40.0725,40.0868,40.0725,40.0725,42700.0
2013-04-04 14:35:00,56.0,56.03,55.99,55.99,62100.0,40.0725,40.094,40.0653,40.0653,62100.0
2013-04-04 14:40:00,56.0,56.03,55.99,56.01,46600.0,40.0725,40.094,40.0653,40.0796,46600.0
2013-04-04 14:45:00,56.02,56.04,55.99,56.0,48300.0,40.0868,40.1011,40.0653,40.0725,48300.0
2013-04-04 14:50:00,56.0,56.01,55.98,55.99,32500.0,40.0725,40.0796,40.0582,40.0653,32500.0
2013-04-04 14:55:00,55.98,55.98,55.89,55.9,32600.0,40.0582,40.0582,39.9938,40.0009,32600.0
2013-04-04 15:00:00,55.9,56.01,55.9,56.01,31300.0,40.0009,40.0796,40.0009,40.0796,31300.0
2013-04-04 15:05:00,56.0,56.02,55.94,56.0,36800.0,40.0725,40.0868,40.0295,40.0725,36800.0
2013-04-04 15:10:00,56.0,56.07,55.98,56.05,41800.0,40.0725,40.1226,40.0582,40.1083,41800.0
2013-04-04 15:15:00,56.05,56.07,55.97,56.01,49000.0,40.1083,40.1226,40.051,40.0796,49000.0
2013-04-04 15:20:00,56.01,56.06,56.0,56.02,44600.0,40.0796,40.1154,40.0725,40.0868,44600.0
2013-04-04 15:25:00,56.03,56.06,55.99,56.05,38500.0,40.094,40.1154,40.0653,40.1083,38500.0
2013-04-04 15:30:00,56.04,56.08,56.04,56.05,40100.0,40.1011,40.1297,40.1011,40.1083,40100.0
2013-04-04 15:35:00,56.06,56.1,55.98,55.98,86900.0,40.1154,40.144,40.0582,40.0582,86900.0
2013-04-04 15:40:00,55.99,56.05,55.96,56.04,53800.0,40.0653,40.1083,40.0439,40.1011,53800.0
2013-04-04 15:45:00,56.03,56.06,56.0,56.02,108900.0,40.094,40.1154,40.0725,40.0868,108900.0
2013-04-04 15:50:00,56.03,56.12,56.0,56.09,139900.0,40.094,40.1584,40.0725,40.1369,139900.0
2013-04-04 15:55:00,56.08,56.12,56.06,56.09,206000.0,40.1297,40.1584,40.1154,40.1369,206000.0
2013-04-05 09:30:00,55.45,55.46,55.03,55.3,88500.0,39.6789,39.6861,39.3784,39.5716,88500.0
2013-04-05 09:35:00,55.32,55.54,55.15,55.52,53200.0,39.5859,39.7433,39.4642,39.729,53200.0
2013-04-05 09:40:00,55.48,55.79,55.35,55.74,79200.0,39.7004,39.9222,39.6074,39.8864,79200.0
2013-04-05 09:45:00,55.72,55.79,55.61,55.79,37700.0,39.8721,39.9222,39.7934,39.9222,37700.0
2013-04-05 09:50:00,55.78,55.79,55.6,55.6,46700.0,39.9151,39.9222,39.7863,39.7863,46700.0
2013-04-05 09:55:00,55.6,55.61,55.32,55.45,56200.0,39.7863,39.7934,39.5859,39.6789,56200.0
2013-04-05 10:00:00,55.45,55.51,55.37,55.48,25200.0,39.6789,39.7218,39.6217,39.7004,25200.0
2013-04-05 10:05:00,55.47,55.64,55.47,55.64,65700.0,39.6932,39.8149,39.6932,39.8149,65700.0
2013-04-05 10:10:00,55.64,55.66,55.57,55.59,35700.0,39.8149,39.8292,39.7648,39.7791,35700.0
2013-04-05 10:15:00,55.58,55.6,55.47,55.51,48200.0,39.7719,39.7863,39.6932,39.7218,48200.0
2013-04-05 10:20:00,55.51,55.65,55.5,55.65,38700.0,39.7218,39.822,39.7147,39.822,38700.0
2013-04-05 10:25:00,55.65,55.79,55.64,55.78,52500.0,39.822,39.9222,39.8149,39.9151,52500.0
2013-04-05 10:30:00,55.78,55.84,55.67,55.69,39800.0,39.9151,39.958,39.8363,39.8507,39800.0
2013-04-05 10:35:00,55.68,55.73,55.64,55.73,35500.0,39.8435,39.8793,39.8149,39.8793,35500.0
2013-04-05 10:40:00,55.72,55.73,55.63,55.7,36100.0,39.8721,39.8793,39.8077,39.8578,36100.0
2013-04-05 10:45:00,55.7,55.7,55.63,55.63,31900.0,39.8578,39.8578,39.8077,39.8077,31900.0
2013-04-05 10:50:00,55.64,55.72,55.59,55.7,41300.0,39.8149,39.8721,39.7791,39.8578,41300.0
2013-04-05 10:55:00,55.71,55.77,55.65,55.67,45500.0,39.865,39.9079,39.822,39.8363,45500.0
2013-04-05 11:00:00,55.66,55.76,55.65,55.75,36600.0,39.8292,39.9007,39.822,39.8936,36600.0
2013-04-05 11:05:00,55.75,55.75,55.67,55.7,37200.0,39.8936,39.8936,39.8363,39.8578,37200.0
2013-04-05 11:10:00,55.69,55.78,55.69,55.76,38900.0,39.8507,39.9151,39.8507,39.9007,38900.0
2013-04-05 11:15:00,55.77,55.78,55.69,55.78,51600.0,39.9079,39.9151,39.8507,39.9151,51600.0
2013-04-05 11:20:00,55.78,55.81,55.7,55.73,47400.0,39.9151,39.9365,39.8578,39.8793,47400.0
2013-04-05 11:25:00,55.72,55.74,55.7,55.72,51200.0,39.8721,39.8864,39.8578,39.8721,51200.0
2013-04-05 11:30:00,55.71,55.75,55.71,55.72,34600.0,39.865,39.8936,39.865,39.8721,34600.0
2013-04-05 11:35:00,55.73,55.75,55.68,55.69,25200.0,39.8793,39.8936,39.8435,39.8507,25200.0
2013-04-05 11:40:00,55.69,55.73,55.67,55.72,19900.0,39.8507,39.8793,39.8363,39.8721,19900.0
2013-04-05 11:45:00,55.73,55.76,55.71,55.75,21600.0,39.8793,39.9007,39.865,39.8936,21600.0
2013-04-05 11:50:00,55.75,55.76,55.71,55.76,20400.0,39.8936,39.9007,39.865,39.9007,20400.0
2013-04-05 11:55:00,55.75,55.76,55.68,55.69,25700.0,39.8936,39.9007,39.8435,39.8507,25700.0
2013-04-05 12:00:00,55.69,55.69,55.63,55.65,25400.0,39.8507,39.8507,39.8077,39.822,25400.0
2013-04-05 12:05:00,55.66,55.7,55.63,55.68,29800.0,39.8292,39.8578,39.8077,39.8435,29800.0
2013-04-05 12:10:00,55.67,55.68,55.64,55.64,18000.0,39.8363,39.8435,39.8149,39.8149,18000.0
2013-04-05 12:15:00,55.65,55.69,55.64,55.66,20700.0,39.822,39.8507,39.8149,39.8292,20700.0
2013-04-05 12:20:00,55.66,55.67,55.62,55.64,26400.0,39.8292,39.8363,39.8006,39.8149,26400.0
2013-04-05 12:25:00,55.64,55.67,55.63,55.66,15700.0,39.8149,39.8363,39.8077,39.8292,15700.0
2013-04-05 12:30:00,55.66,55.71,55.66,55.7,22500.0,39.8292,39.865,39.8292,39.8578,22500.0
2013-04-05 12:35:00,55.71,55.76,55.7,55.73,30000.0,39.865,39.9007,39.8578,39.8793,30000.0
2013-04-05 12:40:00,55.72,55.77,55.71,55.75,21400.0,39.8721,39.9079,39.865,39.8936,21400.0
2013-04-05 12:45:00,55.75,55.84,55.75,55.8,28200.0,39.8936,39.958,39.8936,39.9294,28200.0
2013-04-05 12:50:00,55.79,55.8,55.65,55.67,25600.0,39.9222,39.9294,39.822,39.8363,25600.0
2013-04-05 12:55:00,55.67,55.68,55.6,55.66,25100.0,39.8363,39.8435,39.7863,39.8292,25100.0
2013-04-05 13:00:00,55.66,55.71,55.65,55.7,31200.0,39.8292,39.865,39.822,39.8578,31200.0
2013-04-05 13:05:00,55.69,55.72,55.68,55.71,14300.0,39.8507,39.8721,39.8435,39.865,14300.0
2013-04-05 13:10:00,55.72,55.73,55.71,55.73,13800.0,39.8721,39.8793,39.865,39.8793,13800.0
2013-04-05 13:15:00,55.73,55.77,55.72,55.76,19600.0,39.8793,39.9079,39.8721,39.9007,19600.0
2013-04-05 13:20:00,55.76,55.77,55.68,55.69,29600.0,39.9007,39.9079,39.8435,39.8507,29600.0
2013-04-05 13:25:00,55.69,55.74,55.69,55.72,21100.0,39.8507,39.8864,39.8507,39.8721,21100.0
2013-04-05 13:30:00,55.73,55.84,55.72,55.83,36900.0,39.8793,39.958,39.8721,39.9508,36900.0
2013-04-05 13:35:00,55.82,55.86,55.79,55.84,39000.0,39.9437,39.9723,39.9222,39.958,39000.0
2013-04-05 13:40:00,55.84,55.86,55.74,55.77,50400.0,39.958,39.9723,39.8864,39.9079,50400.0
2013-04-05 13:45:00,55.78,55.78,55.73,55.73,41300.0,39.9151,39.9151,39.8793,39.8793,41300.0
2013-04-05 13:50:00,55.73,55.73,55.68,55.7,28300.0,39.8793,39.8793,39.8435,39.8578,28300.0
2013-04-05 13:55:00,55.71,55.71,55.62,55.63,33800.0,39.865,39.865,39.8006,39.8077,33800.0
2013-04-05 14:00:00,55.64,55.68,55.62,55.63,25900.0,39.8149,39.8435,39.8006,39.8077,25900.0
2013-04-05 14:05:00,55.63,55.69,55.61,55.67,35900.0,39.8077,39.8507,39.7934,39.8363,35900.0
2013-04-05 14:10:00,55.67,55.67,55.62,55.62,33300.0,39.8363,39.8363,39.8006,39.8006,33300.0
2013-04-05 14:15:00,55.61,55.62,55.49,55.51,59000.0,39.7934,39.8006,39.7075,39.7218,59000.0
2013-04-05 14:20:00,55.51,55.54,55.47,55.54,29600.0,39.7218,39.7433,39.6932,39.7433,29600.0
2013-04-05 14:25:00,55.54,55.62,55.53,55.61,18900.0,39.7433,39.8006,39.7362,39.7934,18900.0
2013-04-05 14:30:00,55.62,55.7,55.62,55.7,17900.0,39.8006,39.8578,39.8006,39.8578,17900.0
2013-04-05 14:35:00,55.7,55.73,55.67,55.72,49200.0,39.8578,39.8793,39.8363,39.8721,49200.0
2013-04-05 14:40:00,55.71,55.73,55.65,55.69,31700.0,39.865,39.8793,39.822,39.8507,31700.0
2013-04-05 14:45:00,55.68,55.71,55.62,55.68,30600.0,39.8435,39.865,39.8006,39.8435,30600.0
2013-04-05 14:50:00,55.67,55.69,55.64,55.68,17900.0,39.8363,39.8507,39.8149,39.8435,17900.0
2013-04-05 14:55:00,55.68,55.76,55.67,55.76,29000.0,39.8435,39.9007,39.8363,39.9007,29000.0
2013-04-05 15:00:00,55.75,55.76,55.68,55.73,56800.0,39.8936,39.9007,39.8435,39.8793,56800.0
2013-04-05 15:05:00,55.73,55.76,55.69,55.72,33000.0,39.8793,39.9007,39.8507,39.8721,33000.0
2013-04-05 15:10:00,55.71,55.75,55.68,55.7,34400.0,39.865,39.8936,39.8435,39.8578,34400.0
2013-04-05 15:15:00,55.7,55.73,55.68,55.68,55300.0,39.8578,39.8793,39.8435,39.8435,55300.0
2013-04-05 15:20:00,55.68,55.75,55.64,55.71,72700.0,39.8435,39.8936,39.8149,39.865,72700.0
2013-04-05 15:25:00,55.71,55.77,55.67,55.68,63600.0,39.865,39.9079,39.8363,39.8435,63600.0
2013-04-05 15:30:00,55.69,55.69,55.59,55.64,50500.0,39.8507,39.8507,39.7791,39.8149,50500.0
2013-04-05 15:35:00,55.64,55.71,55.61,55.69,37800.0,39.8149,39.865,39.7934,39.8507,37800.0
2013-04-05 15:40:00,55.69,55.79,55.69,55.78,51300.0,39.8507,39.9222,39.8507,39.9151,51300.0
2013-04-05 15:45:00,55.79,55.84,55.77,55.84,53500.0,39.9222,39.958,39.9079,39.958,53500.0
2013-04-05 15:50:00,55.85,55.85,55.71,55.72,135700.0,39.9651,39.9651,39.865,39.8721,135700.0
2013-04-05 15:55:00,55.74,55.82,55.7,55.73,210200.0,39.8864,39.9437,39.8578,39.8793,210200.0
2013-04-08 09:30:00,55.61,55.7,55.5,55.55,97500.0,39.7934,39.8578,39.7147,39.7505,97500.0
2013-04-08 09:35:00,55.56,55.58,55.5,55.56,44900.0,39.7576,39.7719,39.7147,39.7576,44900.0
2013-04-08 09:40:00,55.56,55.56,55.36,55.36,58400.0,39.7576,39.7576,39.6145,39.6145,58400.0
2013-04-08 09:45:00,55.36,55.36,55.19,55.19,70300.0,39.6145,39.6145,39.4929,39.4929,70300.0
2013-04-08 09:50:00,55.21,55.28,55.18,55.24,42400.0,39.5072,39.5573,39.4857,39.5286,42400.0
2013-04-08 09:55:00,55.24,55.34,55.24,55.32,21400.0,39.5286,39.6002,39.5286,39.5859,21400.0
2013-04-08 10:00:00,55.32,55.37,55.24,55.29,40000.0,39.5859,39.6217,39.5286,39.5644,40000.0
2013-04-08 10:05:00,55.28,55.35,55.28,55.35,15600.0,39.5573,39.6074,39.5573,39.6074,15600.0
2013-04-08 10:10:00,55.37,55.42,55.34,55.38,45600.0,39.6217,39.6574,39.6002,39.6288,45600.0
2013-04-08 10:15:00,55.38,55.39,55.22,55.24,28800.0,39.6288,39.636,39.5143,39.5286,28800.0
2013-04-08 10:20:00,55.25,55.38,55.25,55.37,76600.0,39.5358,39.6288,39.5358,39.6217,76600.0
2013-04-08 10:25:00,55.37,55.5,55.37,55.5,40600.0,39.6217,39.7147,39.6217,39.7147,40600.0
2013-04-08 10:30:00,55.5,55.54,55.5,55.51,55700.0,39.7147,39.7433,39.7147,39.7218,55700.0
2013-04-08 10:35:00,55.52,55.58,55.51,55.55,50500.0,39.729,39.7719,39.7218,39.7505,50500.0
2013-04-08 10:40:00,55.55,55.58,55.51,55.57,30900.0,39.7505,39.7719,39.7218,39.7648,30900.0
2013-04-08 10:45:00,55.58,55.59,55.48,55.5,48900.0,39.7719,39.7791,39.7004,39.7147,48900.0
2013-04-08 10:50:00,55.49,55.54,55.44,55.5,27200.0,39.7075,39.7433,39.6718,39.7147,27200.0
2013-04-08 10:55:00,55.5,55.55,55.49,55.54,38200.0,39.7147,39.7505,39.7075,39.7433,38200.0
2013-04-08 11:00:00,55.53,55.53,55.43,55.45,27800.0,39.7362,39.7362,39.6646,39.6789,27800.0
2013-04-08 11:05:00,55.45,55.47,55.42,55.45,20000.0,39.6789,39.6932,39.6574,39.6789,20000.0
2013-04-08 11:10:00,55.45,55.5,55.45,55.5,18700.0,39.6789,39.7147,39.6789,39.7147,18700.0
2013-04-08 11:15:00,55.5,55.54,55.46,55.46,42600.0,39.7147,39.7433,39.6861,39.6861,42600.0
2013-04-08 11:20:00,55.47,55.48,55.4,55.45,26500.0,39.6932,39.7004,39.6431,39.6789,26500.0
2013-04-08 11:25:00,55.44,55.45,55.4,55.44,27900.0,39.6718,39.6789,39.6431,39.6718,27900.0
2013-04-08 11:30:00,55.44,55.48,55.44,55.48,28700.0,39.6718,39.7004,39.6718,39.7004,28700.0
2013-04-08 11:35:00,55.47,55.52,55.44,55.51,20700.0,39.6932,39.729,39.6718,39.7218,20700.0
2013-04-08 11:40:00,55.51,55.52,55.49,55.51,14500.0,39.7218,39.729,39.7075,39.7218,14500.0
2013-04-08 11:45:00,55.52,55.59,55.51,55.58,23500.0,39.729,39.7791,39.7218,39.7719,23500.0
2013-04-08 11:50:00,55.57,55.61,55.54,55.55,27100.0,39.7648,39.7934,39.7433,39.7505,27100.0
2013-04-08 11:55:00,55.55,55.62,55.54,55.57,18800.0,39.7505,39.8006,39.7433,39.7648,18800.0
2013-04-08 12:00:00,55.55,55.58,55.55,55.55,14400.0,39.7505,39.7719,39.7505,39.7505,14400.0
2013-04-08 12:05:00,55.55,55.6,55.55,55.59,27200.0,39.7505,39.7863,39.7505,39.7791,27200.0
2013-04-08 12:10:00,55.57,55.64,55.56,55.63,22700.0,39.7648,39.8149,39.7576,39.8077,22700.0
2013-04-08 12:15:00,55.62,55.65,55.62,55.63,14200.0,39.8006,39.822,39.8006,39.8077,14200.0
2013-04-08 12:20:00,55.62,55.63,55.58,55.59,18700.0,39.8006,39.8077,39.7719,39.7791,18700.0
2013-04-08 12:25:00,55.59,55.65,55.58,55.64,19500.0,39.7791,39.822,39.7719,39.8149,19500.0
2013-04-08 12:30:00,55.63,55.66,55.63,55.65,27500.0,39.8077,39.8292,39.8077,39.822,27500.0
2013-04-08 12:35:00,55.65,55.66,55.64,55.64,15900.0,39.822,39.8292,39.8149,39.8149,15900.0
2013-04-08 12:40:00,55.64,55.66,55.63,55.65,19700.0,39.8149,39.8292,39.8077,39.822,19700.0
2013-04-08 12:45:00,55.65,55.68,55.65,55.66,20400.0,39.822,39.8435,39.822,39.8292,20400.0
2013-04-08 12:50:00,55.66,55.67,55.65,55.66,17200.0,39.8292,39.8363,39.822,39.8292,17200.0
2013-04-08 12:55:00,55.65,55.68,55.65,55.67,27300.0,39.822,39.8435,39.822,39.8363,27300.0
2013-04-08 13:00:00,55.67,55.69,55.66,55.69,15500.0,39.8363,39.8507,39.8292,39.8507,15500.0
2013-04-08 13:05:00,55.69,55.71,55.67,55.67,25200.0,39.8507,39.865,39.8363,39.8363,25200.0
2013-04-08 13:10:00,55.67,55.73,55.67,55.72,21600.0,39.8363,39.8793,39.8363,39.8721,21600.0
2013-04-08 13:15:00,55.71,55.74,55.7,55.72,21000.0,39.865,39.8864,39.8578,39.8721,21000.0
2013-04-08 13:20:00,55.72,55.73,55.7,55.71,15200.0,39.8721,39.8793,39.8578,39.865,15200.0
2013-04-08 13:25:00,55.72,55.74,55.71,55.73,15800.0,39.8721,39.8864,39.865,39.8793,15800.0
2013-04-08 13:30:00,55.73,55.77,55.73,55.74,29800.0,39.8793,39.9079,39.8793,39.8864,29800.0
2013-04-08 13:35:00,55.73,55.74,55.72,55.72,9600.0,39.8793,39.8864,39.8721,39.8721,9600.0
2013-04-08 13:40:00,55.72,55.79,55.72,55.74,44200.0,39.8721,39.9222,39.8721,39.8864,44200.0
2013-04-08 13:45:00,55.75,55.75,55.72,55.72,33600.0,39.8936,39.8936,39.8721,39.8721,33600.0
2013-04-08 13:50:00,55.73,55.73,55.71,55.72,33900.0,39.8793,39.8793,39.865,39.8721,33900.0
2013-04-08 13:55:00,55.72,55.75,55.72,55.75,31300.0,39.8721,39.8936,39.8721,39.8936,31300.0
2013-04-08 14:00:00,55.75,55.75,55.73,55.73,15100.0,39.8936,39.8936,39.8793,39.8793,15100.0
2013-04-08 14:05:00,55.73,55.74,55.73,55.73,23100.0,39.8793,39.8864,39.8793,39.8793,23100.0
2013-04-08 14:10:00,55.73,55.83,55.73,55.82,71300.0,39.8793,39.9508,39.8793,39.9437,71300.0
2013-04-08 14:15:00,55.82,55.9,55.81,55.9,22400.0,39.9437,40.0009,39.9365,40.0009,22400.0
2013-04-08 14:20:00,55.9,55.91,55.89,55.89,34700.0,40.0009,40.0081,39.9938,39.9938,34700.0
2013-04-08 14:25:00,55.89,55.91,55.89,55.89,24200.0,39.9938,40.0081,39.9938,39.9938,24200.0
2013-04-08 14:30:00,55.89,55.9,55.89,55.9,24000.0,39.9938,40.0009,39.9938,40.0009,24000.0
2013-04-08 14:35:00,55.89,55.9,55.89,55.89,18600.0,39.9938,40.0009,39.9938,39.9938,18600.0
2013-04-08 14:40:00,55.89,55.9,55.89,55.89,22700.0,39.9938,40.0009,39.9938,39.9938,22700.0
2013-04-08 14:45:00,55.89,55.9,55.89,55.89,30800.0,39.9938,40.0009,39.9938,39.9938,30800.0
2013-04-08 14:50:00,55.89,55.93,55.74,55.75,113400.0,39.9938,40.0224,39.8864,39.8936,113400.0
2013-04-08 14:55:00,55.75,55.76,55.73,55.75,43600.0,39.8936,39.9007,39.8793,39.8936,43600.0
2013-04-08 15:00:00,55.75,55.8,55.74,55.8,32700.0,39.8936,39.9294,39.8864,39.9294,32700.0
2013-04-08 15:05:00,55.79,55.83,55.79,55.82,40500.0,39.9222,39.9508,39.9222,39.9437,40500.0
2013-04-08 15:10:00,55.82,55.91,55.82,55.91,49100.0,39.9437,40.0081,39.9437,40.0081,49100.0
2013-04-08 15:15:00,55.92,55.94,55.78,55.78,79700.0,40.0152,40.0295,39.9151,39.9151,79700.0
2013-04-08 15:20:00,55.79,55.8,55.76,55.78,112600.0,39.9222,39.9294,39.9007,39.9151,112600.0
2013-04-08 15:25:00,55.77,55.8,55.77,55.78,50800.0,39.9079,39.9294,39.9079,39.9151,50800.0
2013-04-08 15:30:00,55.78,55.78,55.73,55.78,89800.0,39.9151,39.9151,39.8793,39.9151,89800.0
2013-04-08 15:35:00,55.78,55.83,55.78,55.8,80800.0,39.9151,39.9508,39.9151,39.9294,80800.0
2013-04-08 15:40:00,55.82,55.88,55.81,55.82,65000.0,39.9437,39.9866,39.9365,39.9437,65000.0
2013-04-08 15:45:00,55.82,55.87,55.81,55.87,73300.0,39.9437,39.9795,39.9365,39.9795,73300.0
2013-04-08 15:50:00,55.87,55.9,55.85,55.9,96700.0,39.9795,40.0009,39.9651,40.0009,96700.0
2013-04-08 15:55:00,55.9,55.99,55.89,55.98,230000.0,40.0009,40.0653,39.9938,40.0582,230000.0
2013-04-09 09:30:00,56.0,56.29,56.0,56.09,61400.0,40.0725,40.28,40.0725,40.1369,61400.0
2013-04-09 09:35:00,56.08,56.1,55.96,56.06,15100.0,40.1297,40.144,40.0439,40.1154,15100.0
2013-04-09 09:40:00,56.04,56.06,55.88,55.89,21500.0,40.1011,40.1154,39.9866,39.9938,21500.0
2013-04-09 09:45:00,55.91,55.98,55.84,55.96,38200.0,40.0081,40.0582,39.958,40.0439,38200.0
2013-04-09 09:50:00,55.98,55.98,55.81,55.83,16400.0,40.0582,40.0582,39.9365,39.9508,16400.0
2013-04-09 09:55:00,55.84,55.93,55.81,55.9,19000.0,39.958,40.0224,39.9365,40.0009,19000.0
2013-04-09 10:00:00,55.89,56.02,55.84,55.92,25400.0,39.9938,40.0868,39.958,40.0152,25400.0
2013-04-09 10:05:00,55.91,56.1,55.89,56.03,49700.0,40.0081,40.144,39.9938,40.094,49700.0
2013-04-09 10:10:00,56.03,56.07,55.96,56.06,29300.0,40.094,40.1226,40.0439,40.1154,29300.0
2013-04-09 10:15:00,56.07,56.13,56.03,56.06,18900.0,40.1226,40.1655,40.094,40.1154,18900.0
2013-04-09 10:20:00,56.05,56.21,56.05,56.21,26200.0,40.1083,40.2228,40.1083,40.2228,26200.0
2013-04-09 10:25:00,56.21,56.27,56.15,56.21,32700.0,40.2228,40.2657,40.1798,40.2228,32700.0
2013-04-09 10:30:00,56.22,56.29,56.11,56.12,35800.0,40.2299,40.28,40.1512,40.1584,35800.0
2013-04-09 10:35:00,56.12,56.2,56.07,56.09,32000.0,40.1584,40.2156,40.1226,40.1369,32000.0
2013-04-09 10:40:00,56.1,56.14,56.03,56.04,21500.0,40.144,40.1727,40.094,40.1011,21500.0
2013-04-09 10:45:00,56.04,56.11,56.0,56.09,23200.0,40.1011,40.1512,40.0725,40.1369,23200.0
2013-04-09 10:50:00,56.11,56.13,56.05,56.08,30400.0,40.1512,40.1655,40.1083,40.1297,30400.0
2013-04-09 10:55:00,56.07,56.21,56.06,56.2,33700.0,40.1226,40.2228,40.1154,40.2156,33700.0
2013-04-09 11:00:00,56.21,56.23,56.14,56.21,55800.0,40.2228,40.2371,40.1727,40.2228,55800.0
2013-04-09 11:05:00,56.21,56.37,56.21,56.37,51900.0,40.2228,40.3372,40.2228,40.3372,51900.0
2013-04-09 11:10:00,56.37,56.43,56.36,56.38,31400.0,40.3372,40.3802,40.3301,40.3444,31400.0
2013-04-09 11:15:00,56.38,56.42,56.26,56.26,32900.0,40.3444,40.373,40.2585,40.2585,32900.0
2013-04-09 11:20:00,56.26,56.36,56.26,56.35,19700.0,40.2585,40.3301,40.2585,40.3229,19700.0
2013-04-09 11:25:00,56.35,56.35,56.22,56.26,45400.0,40.3229,40.3229,40.2299,40.2585,45400.0
2013-04-09 11:30:00,56.26,56.28,56.22,56.27,78900.0,40.2585,40.2728,40.2299,40.2657,78900.0
2013-04-09 11:35:00,56.27,56.29,56.25,56.29,29300.0,40.2657,40.28,40.2514,40.28,29300.0
2013-04-09 11:40:00,56.29,56.42,56.28,56.42,47000.0,40.28,40.373,40.2728,40.373,47000.0
2013-04-09 11:45:00,56.41,56.47,56.35,56.36,35600.0,40.3659,40.4088,40.3229,40.3301,35600.0
2013-04-09 11:50:00,56.36,56.45,56.34,56.45,29200.0,40.3301,40.3945,40.3158,40.3945,29200.0
2013-04-09 11:55:00,56.44,56.49,56.38,56.48,43500.0,40.3873,40.4231,40.3444,40.416,43500.0
2013-04-09 12:00:00,56.48,56.48,56.39,56.42,19800.0,40.416,40.416,40.3516,40.373,19800.0
2013-04-09 12:05:00,56.43,56.43,56.35,56.38,38000.0,40.3802,40.3802,40.3229,40.3444,38000.0
2013-04-09 12:10:00,56.38,56.47,56.36,56.47,24500.0,40.3444,40.4088,40.3301,40.4088,24500.0
2013-04-09 12:15:00,56.47,56.54,56.44,56.54,42600.0,40.4088,40.4589,40.3873,40.4589,42600.0
2013-04-09 12:20:00,56.53,56.54,56.48,56.54,36100.0,40.4517,40.4589,40.416,40.4589,36100.0
2013-04-09 12:25:00,56.54,56.6,56.54,56.55,29700.0,40.4589,40.5018,40.4589,40.4661,29700.0
2013-04-09 12:30:00,56.54,56.65,56.54,56.62,40800.0,40.4589,40.5376,40.4589,40.5161,40800.0
2013-04-09 12:35:00,56.62,56.68,56.61,56.64,25100.0,40.5161,40.5591,40.509,40.5305,25100.0
2013-04-09 12:40:00,56.65,56.65,56.57,56.6,20900.0,40.5376,40.5376,40.4804,40.5018,20900.0
2013-04-09 12:45:00,56.59,56.61,56.53,56.53,13700.0,40.4947,40.509,40.4517,40.4517,13700.0
2013-04-09 12:50:00,56.53,56.56,56.5,56.5,10400.0,40.4517,40.4732,40.4303,40.4303,10400.0
2013-04-09 12:55:00,56.5,56.52,56.48,56.48,17400.0,40.4303,40.4446,40.416,40.416,17400.0
2013-04-09 13:00:00,56.49,56.53,56.47,56.47,14200.0,40.4231,40.4517,40.4088,40.4088,14200.0
2013-04-09 13:05:00,56.47,56.49,56.44,56.49,13500.0,40.4088,40.4231,40.3873,40.4231,13500.0
2013-04-09 13:10:00,56.48,56.53,56.45,56.51,27900.0,40.416,40.4517,40.3945,40.4374,27900.0
2013-04-09 13:15:00,56.5,56.65,56.5,56.61,34400.0,40.4303,40.5376,40.4303,40.509,34400.0
2013-04-09 13:20:00,56.59,56.6,56.54,56.57,12800.0,40.4947,40.5018,40.4589,40.4804,12800.0
2013-04-09 13:25:00,56.57,56.65,56.57,56.64,33800.0,40.4804,40.5376,40.4804,40.5305,33800.0
2013-04-09 13:30:00,56.64,56.72,56.62,56.72,55100.0,40.5305,40.5877,40.5161,40.5877,55100.0
2013-04-09 13:35:00,56.72,56.8,56.71,56.8,46900.0,40.5877,40.6449,40.5805,40.6449,46900.0
2013-04-09 13:40:00,56.8,56.85,56.79,56.8,52700.0,40.6449,40.6807,40.6378,40.6449,52700.0
2013-04-09 13:45:00,56.81,56.86,56.78,56.8,43000.0,40.6521,40.6879,40.6306,40.6449,43000.0
2013-04-09 13:50:00,56.79,56.8,56.73,56.8,31300.0,40.6378,40.6449,40.5949,40.6449,31300.0
2013-04-09 13:55:00,56.79,56.8,56.74,56.74,28500.0,40.6378,40.6449,40.602,40.602,28500.0
2013-04-09 14:00:00,56.74,56.85,56.73,56.76,33000.0,40.602,40.6807,40.5949,40.6163,33000.0
2013-04-09 14:05:00,56.76,56.78,56.69,56.74,33800.0,40.6163,40.6306,40.5662,40.602,33800.0
2013-04-09 14:10:00,56.76,56.76,56.63,56.65,33100.0,40.6163,40.6163,40.5233,40.5376,33100.0
2013-04-09 14:15:00,56.65,56.71,56.64,56.68,17900.0,40.5376,40.5805,40.5305,40.5591,17900.0
2013-04-09 14:20:00,56.67,56.75,56.65,56.72,21300.0,40.5519,40.6092,40.5376,40.5877,21300.0
2013-04-09 14:25:00,56.73,56.75,56.71,56.71,27900.0,40.5949,40.6092,40.5805,40.5805,27900.0
2013-04-09 14:30:00,56.71,56.76,56.71,56.71,34500.0,40.5805,40.6163,40.5805,40.5805,34500.0
2013-04-09 14:35:00,56.72,56.76,56.69,56.72,21300.0,40.5877,40.6163,40.5662,40.5877,21300.0
2013-04-09 14:40:00,56.73,56.8,56.72,56.78,22600.0,40.5949,40.6449,40.5877,40.6306,22600.0
2013-04-09 14:45:00,56.77,56.84,56.75,56.84,22900.0,40.6235,40.6736,40.6092,40.6736,22900.0
2013-04-09 14:50:00,56.85,56.85,56.7,56.72,36500.0,40.6807,40.6807,40.5734,40.5877,36500.0
2013-04-09 14:55:00,56.73,56.79,56.73,56.76,28100.0,40.5949,40.6378,40.5949,40.6163,28100.0
2013-04-09 15:00:00,56.77,56.85,56.77,56.85,43300.0,40.6235,40.6807,40.6235,40.6807,43300.0
2013-04-09 15:05:00,56.85,56.89,56.74,56.74,62100.0,40.6807,40.7094,40.602,40.602,62100.0
2013-04-09 15:10:00,56.75,56.77,56.71,56.77,22400.0,40.6092,40.6235,40.5805,40.6235,22400.0
2013-04-09 15:15:00,56.77,56.77,56.7,56.73,38300.0,40.6235,40.6235,40.5734,40.5949,38300.0
2013-04-09 15:20:00,56.73,56.75,56.68,56.73,46800.0,40.5949,40.6092,40.5591,40.5949,46800.0
2013-04-09 15:25:00,56.73,56.73,56.67,56.67,28900.0,40.5949,40.5949,40.5519,40.5519,28900.0
2013-04-09 15:30:00,56.67,56.73,56.66,56.69,35200.0,40.5519,40.5949,40.5448,40.5662,35200.0
2013-04-09 15:35:00,56.68,56.69,56.61,56.63,51500.0,40.5591,40.5662,40.509,40.5233,51500.0
2013-04-09 15:40:00,56.63,56.68,56.58,56.59,37800.0,40.5233,40.5591,40.4875,40.4947,37800.0
2013-04-09 15:45:00,56.59,56.59,56.54,56.56,79500.0,40.4947,40.4947,40.4589,40.4732,79500.0
2013-04-09 15:50:00,56.57,56.58,56.5,56.55,82900.0,40.4804,40.4875,40.4303,40.4661,82900.0
2013-04-09 15:55:00,56.55,56.61,56.48,56.53,146600.0,40.4661,40.509,40.416,40.4517,146600.0
2013-04-10 09:30:00,56.97,56.97,56.68,56.84,89000.0,40.7666,40.7666,40.5591,40.6736,89000.0
2013-04-10 09:35:00,56.83,56.89,56.73,56.75,26400.0,40.6664,40.7094,40.5949,40.6092,26400.0
2013-04-10 09:40:00,56.75,56.81,56.7,56.78,16600.0,40.6092,40.6521,40.5734,40.6306,16600.0
2013-04-10 09:45:00,56.78,56.84,56.73,56.8,21200.0,40.6306,40.6736,40.5949,40.6449,21200.0
2013-04-10 09:50:00,56.8,56.82,56.65,56.65,24800.0,40.6449,40.6593,40.5376,40.5376,24800.0
2013-04-10 09:55:00,56.66,56.77,56.64,56.68,24600.0,40.5448,40.6235,40.5305,40.5591,24600.0
2013-04-10 10:00:00,56.68,56.75,56.65,56.69,21300.0,40.5591,40.6092,40.5376,40.5662,21300.0
2013-04-10 10:05:00,56.69,56.78,56.68,56.75,36800.0,40.5662,40.6306,40.5591,40.6092,36800.0
2013-04-10 10:10:00,56.75,56.76,56.66,56.71,30900.0,40.6092,40.6163,40.5448,40.5805,30900.0
2013-04-10 10:15:00,56.71,56.72,56.68,56.68,16800.0,40.5805,40.5877,40.5591,40.5591,16800.0
2013-04-10 10:20:00,56.68,56.71,56.66,56.69,21300.0,40.5591,40.5805,40.5448,40.5662,21300.0
2013-04-10 10:25:00,56.7,56.71,56.58,56.62,39300.0,40.5734,40.5805,40.4875,40.5161,39300.0
2013-04-10 10:30:00,56.64,56.65,56.54,56.6,105600.0,40.5305,40.5376,40.4589,40.5018,105600.0
2013-04-10 10:35:00,56.59,56.62,56.55,56.59,43600.0,40.4947,40.5161,40.4661,40.4947,43600.0
2013-04-10 10:40:00,56.59,56.62,56.54,56.6,47200.0,40.4947,40.5161,40.4589,40.5018,47200.0
2013-04-10 10:45:00,56.6,56.67,56.57,56.64,72900.0,40.5018,40.5519,40.4804,40.5305,72900.0
2013-04-10 10:50:00,56.64,56.66,56.6,56.64,33500.0,40.5305,40.5448,40.5018,40.5305,33500.0
2013-04-10 10:55:00,56.63,56.87,56.63,56.87,24500.0,40.5233,40.695,40.5233,40.695,24500.0
2013-04-10 11:00:00,56.87,56.9,56.8,56.89,28000.0,40.695,40.7165,40.6449,40.7094,28000.0
2013-04-10 11:05:00,56.89,57.12,56.88,57.12,84100.0,40.7094,40.8739,40.7022,40.8739,84100.0
2013-04-10 11:10:00,57.12,57.2,57.02,57.04,34200.0,40.8739,40.9312,40.8024,40.8167,34200.0
2013-04-10 11:15:00,57.04,57.1,57.02,57.09,21400.0,40.8167,40.8596,40.8024,40.8525,21400.0
2013-04-10 11:20:00,57.08,57.12,57.06,57.08,33600.0,40.8453,40.8739,40.831,40.8453,33600.0
2013-04-10 11:25:00,57.07,57.15,57.05,57.13,23900.0,40.8382,40.8954,40.8238,40.8811,23900.0
2013-04-10 11:30:00,57.12,57.13,56.97,56.99,39000.0,40.8739,40.8811,40.7666,40.7809,39000.0
2013-04-10 11:35:00,56.99,57.05,56.98,57.04,10700.0,40.7809,40.8238,40.7738,40.8167,10700.0
2013-04-10 11:40:00,57.04,57.08,56.99,57.0,15200.0,40.8167,40.8453,40.7809,40.7881,15200.0
2013-04-10 11:45:00,56.99,57.02,56.99,57.0,7600.0,40.7809,40.8024,40.7809,40.7881,7600.0
2013-04-10 11:50:00,57.0,57.06,57.0,57.01,15800.0,40.7881,40.831,40.7881,40.7952,15800.0
2013-04-10 11:55:00,57.01,57.02,56.94,56.95,10900.0,40.7952,40.8024,40.7451,40.7523,10900.0
2013-04-10 12:00:00,56.94,56.96,56.9,56.91,16000.0,40.7451,40.7594,40.7165,40.7237,16000.0
2013-04-10 12:05:00,56.92,56.99,56.92,56.99,13500.0,40.7308,40.7809,40.7308,40.7809,13500.0
2013-04-10 12:10:00,56.98,57.01,56.93,56.95,24600.0,40.7738,40.7952,40.738,40.7523,24600.0
2013-04-10 12:15:00,56.94,57.01,56.94,57.01,21400.0,40.7451,40.7952,40.7451,40.7952,21400.0
2013-04-10 12:20:00,57.01,57.02,56.98,57.0,12500.0,40.7952,40.8024,40.7738,40.7881,12500.0
2013-04-10 12:25:00,57.01,57.01,56.98,56.99,14500.0,40.7952,40.7952,40.7738,40.7809,14500.0
2013-04-10 12:30:00,56.99,57.03,56.98,56.99,19000.0,40.7809,40.8095,40.7738,40.7809,19000.0
2013-04-10 12:35:00,56.99,57.13,56.98,57.13,34000.0,40.7809,40.8811,40.7738,40.8811,34000.0
2013-04-10 12:40:00,57.12,57.14,57.08,57.1,11800.0,40.8739,40.8882,40.8453,40.8596,11800.0
2013-04-10 12:45:00,57.11,57.13,57.08,57.1,25400.0,40.8668,40.8811,40.8453,40.8596,25400.0
2013-04-10 12:50:00,57.1,57.11,57.04,57.08,16400.0,40.8596,40.8668,40.8167,40.8453,16400.0
2013-04-10 12:55:00,57.07,57.12,57.07,57.1,9200.0,40.8382,40.8739,40.8382,40.8596,9200.0
2013-04-10 13:00:00,57.1,57.13,57.05,57.08,15800.0,40.8596,40.8811,40.8238,40.8453,15800.0
2013-04-10 13:05:00,57.08,57.09,57.05,57.06,10200.0,40.8453,40.8525,40.8238,40.831,10200.0
2013-04-10 13:10:00,57.06,57.1,57.02,57.02,24200.0,40.831,40.8596,40.8024,40.8024,24200.0
2013-04-10 13:15:00,57.02,57.13,57.02,57.13,23900.0,40.8024,40.8811,40.8024,40.8811,23900.0
2013-04-10 13:20:00,57.13,57.19,57.12,57.17,26500.0,40.8811,40.924,40.8739,40.9097,26500.0
2013-04-10 13:25:00,57.18,57.19,57.12,57.15,19800.0,40.9169,40.924,40.8739,40.8954,19800.0
2013-04-10 13:30:00,57.15,57.18,57.06,57.06,11800.0,40.8954,40.9169,40.831,40.831,11800.0
2013-04-10 13:35:00,57.06,57.09,57.05,57.07,11100.0,40.831,40.8525,40.8238,40.8382,11100.0
2013-04-10 13:40:00,57.08,57.11,57.06,57.09,14200.0,40.8453,40.8668,40.831,40.8525,14200.0
2013-04-10 13:45:00,57.1,57.15,57.08,57.14,34200.0,40.8596,40.8954,40.8453,40.8882,34200.0
2013-04-10 13:50:00,57.15,57.17,57.08,57.1,24300.0,40.8954,40.9097,40.8453,40.8596,24300.0
2013-04-10 13:55:00,57.11,57.12,57.09,57.09,10300.0,40.8668,40.8739,40.8525,40.8525,10300.0
2013-04-10 14:00:00,57.11,57.13,57.08,57.1,26000.0,40.8668,40.8811,40.8453,40.8596,26000.0
2013-04-10 14:05:00,57.1,57.13,57.09,57.13,23700.0,40.8596,40.8811,40.8525,40.8811,23700.0
2013-04-10 14:10:00,57.12,57.15,57.1,57.1,24600.0,40.8739,40.8954,40.8596,40.8596,24600.0
2013-04-10 14:15:00,57.1,57.16,57.1,57.14,25700.0,40.8596,40.9026,40.8596,40.8882,25700.0
2013-04-10 14:20:00,57.15,57.19,57.06,57.06,24700.0,40.8954,40.924,40.831,40.831,24700.0
2013-04-10 14:25:00,57.06,57.07,57.02,57.05,16000.0,40.831,40.8382,40.8024,40.8238,16000.0
2013-04-10 14:30:00,57.05,57.06,57.01,57.03,17600.0,40.8238,40.831,40.7952,40.8095,17600.0
2013-04-10 14:35:00,57.03,57.08,57.02,57.03,35400.0,40.8095,40.8453,40.8024,40.8095,35400.0
2013-04-10 14:40:00,57.04,57.07,57.03,57.04,19500.0,40.8167,40.8382,40.8095,40.8167,19500.0
2013-04-10 14:45:00,57.02,57.09,57.02,57.08,16300.0,40.8024,40.8525,40.8024,40.8453,16300.0
2013-04-10 14:50:00,57.09,57.12,57.07,57.09,20000.0,40.8525,40.8739,40.8382,40.8525,20000.0
2013-04-10 14:55:00,57.09,57.1,57.07,57.08,21900.0,40.8525,40.8596,40.8382,40.8453,21900.0
2013-04-10 15:00:00,57.09,57.1,57.0,57.01,24800.0,40.8525,40.8596,40.7881,40.7952,24800.0
2013-04-10 15:05:00,57.01,57.02,56.97,56.97,23400.0,40.7952,40.8024,40.7666,40.7666,23400.0
2013-04-10 15:10:00,56.97,56.98,56.9,56.92,31900.0,40.7666,40.7738,40.7165,40.7308,31900.0
2013-04-10 15:15:00,56.92,56.93,56.87,56.88,32700.0,40.7308,40.738,40.695,40.7022,32700.0
2013-04-10 15:20:00,56.87,56.9,56.85,56.87,93700.0,40.695,40.7165,40.6807,40.695,93700.0
2013-04-10 15:25:00,56.88,56.98,56.88,56.94,32600.0,40.7022,40.7738,40.7022,40.7451,32600.0
2013-04-10 15:30:00,56.94,56.96,56.89,56.96,44200.0,40.7451,40.7594,40.7094,40.7594,44200.0
2013-04-10 15:35:00,56.96,57.0,56.95,56.99,50900.0,40.7594,40.7881,40.7523,40.7809,50900.0
2013-04-10 15:40:00,56.99,57.08,56.98,57.04,50000.0,40.7809,40.8453,40.7738,40.8167,50000.0
2013-04-10 15:45:00,57.04,57.06,56.99,57.01,62900.0,40.8167,40.831,40.7809,40.7952,62900.0
2013-04-10 15:50:00,57.01,57.07,57.01,57.06,98500.0,40.7952,40.8382,40.7952,40.831,98500.0
2013-04-10 15:55:00,57.06,57.09,57.04,57.08,211200.0,40.831,40.8525,40.8167,40.8453,211200.0
2013-04-11 09:30:00,57.15,57.26,56.98,57.01,55700.0,40.8954,40.9741,40.7738,40.7952,55700.0
2013-04-11 09:35:00,57.01,57.04,56.91,56.97,19000.0,40.7952,40.8167,40.7237,40.7666,19000.0
2013-04-11 09:40:00,56.97,56.98,56.81,56.81,19300.0,40.7666,40.7738,40.6521,40.6521,19300.0
2013-04-11 09:45:00,56.82,57.05,56.79,57.05,16000.0,40.6593,40.8238,40.6378,40.8238,16000.0
2013-04-11 09:50:00,57.05,57.18,57.05,57.17,26400.0,40.8238,40.9169,40.8238,40.9097,26400.0
2013-04-11 09:55:00,57.18,57.18,57.02,57.07,24400.0,40.9169,40.9169,40.8024,40.8382,24400.0
2013-04-11 10:00:00,57.07,57.15,57.04,57.09,21500.0,40.8382,40.8954,40.8167,40.8525,21500.0
2013-04-11 10:05:00,57.1,57.16,57.08,57.13,19700.0,40.8596,40.9026,40.8453,40.8811,19700.0
2013-04-11 10:10:00,57.13,57.16,57.07,57.16,25200.0,40.8811,40.9026,40.8382,40.9026,25200.0
2013-04-11 10:15:00,57.16,57.18,57.08,57.11,30600.0,40.9026,40.9169,40.8453,40.8668,30600.0
2013-04-11 10:20:00,57.1,57.13,57.07,57.09,35700.0,40.8596,40.8811,40.8382,40.8525,35700.0
2013-04-11 10:25:00,57.08,57.11,57.05,57.11,29300.0,40.8453,40.8668,40.8238,40.8668,29300.0
2013-04-11 10:30:00,57.11,57.12,57.05,57.08,15900.0,40.8668,40.8739,40.8238,40.8453,15900.0
2013-04-11 10:35:00,57.08,57.08,57.0,57.07,19700.0,40.8453,40.8453,40.7881,40.8382,19700.0
2013-04-11 10:40:00,57.08,57.1,57.07,57.08,18300.0,40.8453,40.8596,40.8382,40.8453,18300.0
2013-04-11 10:45:00,57.09,57.14,57.07,57.12,19700.0,40.8525,40.8882,40.8382,40.8739,19700.0
2013-04-11 10:50:00,57.14,57.24,57.11,57.22,31900.0,40.8882,40.9598,40.8668,40.9455,31900.0
2013-04-11 10:55:00,57.22,57.24,57.16,57.22,15800.0,40.9455,40.9598,40.9026,40.9455,15800.0
2013-04-11 11:00:00,57.22,57.25,57.15,57.23,34900.0,40.9455,40.967,40.8954,40.9526,34900.0
2013-04-11 11:05:00,57.24,57.24,57.17,57.2,20800.0,40.9598,40.9598,40.9097,40.9312,20800.0
2013-04-11 11:10:00,57.19,57.23,57.16,57.21,22000.0,40.924,40.9526,40.9026,40.9383,22000.0
2013-04-11 11:15:00,57.22,57.34,57.21,57.29,51200.0,40.9455,41.0314,40.9383,40.9956,51200.0
2013-04-11 11:20:00,57.3,57.37,57.28,57.3,51200.0,41.0027,41.0528,40.9884,41.0027,51200.0
2013-04-11 11:25:00,57.28,57.34,57.28,57.32,10500.0,40.9884,41.0314,40.9884,41.017,10500.0
2013-04-11 11:30:00,57.33,57.33,57.26,57.3,18200.0,41.0242,41.0242,40.9741,41.0027,18200.0
2013-04-11 11:35:00,57.29,57.29,57.14,57.15,55000.0,40.9956,40.9956,40.8882,40.8954,55000.0
2013-04-11 11:40:00,57.15,57.2,57.11,57.11,31600.0,40.8954,40.9312,40.8668,40.8668,31600.0
2013-04-11 11:45:00,57.12,57.12,57.07,57.09,33900.0,40.8739,40.8739,40.8382,40.8525,33900.0
2013-04-11 11:50:00,57.11,57.16,57.11,57.16,11100.0,40.8668,40.9026,40.8668,40.9026,11100.0
2013-04-11 11:55:00,57.17,57.18,57.14,57.17,18400.0,40.9097,40.9169,40.8882,40.9097,18400.0
2013-04-11 12:00:00,57.17,57.18,57.11,57.11,11100.0,40.9097,40.9169,40.8668,40.8668,11100.0
2013-04-11 12:05:00,57.11,57.19,57.11,57.19,18900.0,40.8668,40.924,40.8668,40.924,18900.0
2013-04-11 12:10:00,57.19,57.19,57.06,57.12,23800.0,40.924,40.924,40.831,40.8739,23800.0
2013-04-11 12:15:00,57.13,57.13,56.98,57.0,26000.0,40.8811,40.8811,40.7738,40.7881,26000.0
2013-04-11 12:20:00,57.0,57.01,56.9,56.9,19600.0,40.7881,40.7952,40.7165,40.7165,19600.0
2013-04-11 12:25:00,56.91,56.93,56.81,56.82,31400.0,40.7237,40.738,40.6521,40.6593,31400.0
2013-04-11 12:30:00,56.84,56.95,56.84,56.95,26500.0,40.6736,40.7523,40.6736,40.7523,26500.0
2013-04-11 12:35:00,56.95,56.97,56.89,56.92,43400.0,40.7523,40.7666,40.7094,40.7308,43400.0
2013-04-11 12:40:00,56.94,56.94,56.87,56.87,34800.0,40.7451,40.7451,40.695,40.695,34800.0
2013-04-11 12:45:00,56.88,56.92,56.86,56.9,22500.0,40.7022,40.7308,40.6879,40.7165,22500.0
2013-04-11 12:50:00,56.91,56.98,56.91,56.97,29700.0,40.7237,40.7738,40.7237,40.7666,29700.0
2013-04-11 12:55:00,56.97,57.01,56.92,56.98,34900.0,40.7666,40.7952,40.7308,40.7738,34900.0
2013-04-11 13:00:00,57.0,57.12,56.99,57.12,29400.0,40.7881,40.8739,40.7809,40.8739,29400.0
2013-04-11 13:05:00,57.13,57.13,57.07,57.13,7400.0,40.8811,40.8811,40.8382,40.8811,7400.0
2013-04-11 13:10:00,57.13,57.17,57.12,57.14,5100.0,40.8811,40.9097,40.8739,40.8882,5100.0
2013-04-11 13:15:00,57.14,57.17,57.12,57.16,23200.0,40.8882,40.9097,40.8739,40.9026,23200.0
2013-04-11 13:20:00,57.16,57.17,57.14,57.17,17000.0,40.9026,40.9097,40.8882,40.9097,17000.0
2013-04-11 13:25:00,57.18,57.2,57.14,57.15,12900.0,40.9169,40.9312,40.8882,40.8954,12900.0
2013-04-11 13:30:00,57.15,57.29,57.15,57.27,29100.0,40.8954,40.9956,40.8954,40.9813,29100.0
2013-04-11 13:35:00,57.26,57.32,57.26,57.31,19600.0,40.9741,41.017,40.9741,41.0099,19600.0
2013-04-11 13:40:00,57.29,57.29,57.15,57.16,15000.0,40.9956,40.9956,40.8954,40.9026,15000.0
2013-04-11 13:45:00,57.17,57.2,57.1,57.11,88000.0,40.9097,40.9312,40.8596,40.8668,88000.0
2013-04-11 13:50:00,57.12,57.12,56.85,56.87,73000.0,40.8739,40.8739,40.6807,40.695,73000.0
2013-04-11 13:55:00,56.87,56.92,56.76,56.78,135700.0,40.695,40.7308,40.6163,40.6306,135700.0
2013-04-11 14:00:00,56.77,56.77,56.58,56.59,150100.0,40.6235,40.6235,40.4875,40.4947,150100.0
2013-04-11 14:05:00,56.59,56.68,56.37,56.67,350200.0,40.4947,40.5591,40.3372,40.5519,350200.0
2013-04-11 14:10:00,56.66,56.67,56.59,56.6,65400.0,40.5448,40.5519,40.4947,40.5018,65400.0
2013-04-11 14:15:00,56.6,56.61,56.54,56.55,59100.0,40.5018,40.509,40.4589,40.4661,59100.0
2013-04-11 14:20:00,56.55,56.61,56.54,56.59,24000.0,40.4661,40.509,40.4589,40.4947,24000.0
2013-04-11 14:25:00,56.59,56.67,56.59,56.63,52300.0,40.4947,40.5519,40.4947,40.5233,52300.0
2013-04-11 14:30:00,56.63,56.82,56.63,56.82,34800.0,40.5233,40.6593,40.5233,40.6593,34800.0
2013-04-11 14:35:00,56.8,56.83,56.72,56.73,55000.0,40.6449,40.6664,40.5877,40.5949,55000.0
2013-04-11 14:40:00,56.74,56.77,56.7,56.73,31300.0,40.602,40.6235,40.5734,40.5949,31300.0
2013-04-11 14:45:00,56.73,56.76,56.66,56.69,15600.0,40.5949,40.6163,40.5448,40.5662,15600.0
2013-04-11 14:50:00,56.7,56.7,56.56,56.6,45100.0,40.5734,40.5734,40.4732,40.5018,45100.0
2013-04-11 14:55:00,56.6,56.67,56.6,56.66,34500.0,40.5018,40.5519,40.5018,40.5448,34500.0
2013-04-11 15:00:00,56.66,56.66,56.58,56.59,49200.0,40.5448,40.5448,40.4875,40.4947,49200.0
2013-04-11 15:05:00,56.59,56.69,56.57,56.63,36900.0,40.4947,40.5662,40.4804,40.5233,36900.0
2013-04-11 15:10:00,56.64,56.67,56.6,56.63,39000.0,40.5305,40.5519,40.5018,40.5233,39000.0
2013-04-11 15:15:00,56.63,56.66,56.6,56.63,35100.0,40.5233,40.5448,40.5018,40.5233,35100.0
2013-04-11 15:20:00,56.62,56.68,56.6,56.62,67900.0,40.5161,40.5591,40.5018,40.5161,67900.0
2013-04-11 15:25:00,56.63,56.72,56.61,56.66,47900.0,40.5233,40.5877,40.509,40.5448,47900.0
2013-04-11 15:30:00,56.67,56.72,56.65,56.65,42400.0,40.5519,40.5877,40.5376,40.5376,42400.0
2013-04-11 15:35:00,56.65,56.71,56.6,56.64,54000.0,40.5376,40.5805,40.5018,40.5305,54000.0
2013-04-11 15:40:00,56.64,56.64,56.55,56.58,70200.0,40.5305,40.5305,40.4661,40.4875,70200.0
2013-04-11 15:45:00,56.58,56.67,56.58,56.64,69800.0,40.4875,40.5519,40.4875,40.5305,69800.0
2013-04-11 15:50:00,56.65,56.71,56.59,56.6,107000.0,40.5376,40.5805,40.4947,40.5018,107000.0
2013-04-11 15:55:00,56.6,56.66,56.59,56.63,184700.0,40.5018,40.5448,40.4947,40.5233,184700.0
2013-04-12 09:30:00,56.33,56.52,56.3,56.35,52400.0,40.3086,40.4446,40.2872,40.3229,52400.0
2013-04-12 09:35:00,56.35,56.57,56.3,56.57,29100.0,40.3229,40.4804,40.2872,40.4804,29100.0
2013-04-12 09:40:00,56.57,56.63,56.47,56.52,17300.0,40.4804,40.5233,40.4088,40.4446,17300.0
2013-04-12 09:45:00,56.52,56.59,56.41,56.41,61600.0,40.4446,40.4947,40.3659,40.3659,61600.0
2013-04-12 09:50:00,56.42,56.51,56.38,56.38,19700.0,40.373,40.4374,40.3444,40.3444,19700.0
2013-04-12 09:55:00,56.38,56.38,56.21,56.23,47000.0,40.3444,40.3444,40.2228,40.2371,47000.0
2013-04-12 10:00:00,56.26,56.31,56.22,56.23,15100.0,40.2585,40.2943,40.2299,40.2371,15100.0
2013-04-12 10:05:00,56.23,56.27,56.19,56.21,19900.0,40.2371,40.2657,40.2084,40.2228,19900.0
2013-04-12 10:10:00,56.22,56.33,56.21,56.31,46700.0,40.2299,40.3086,40.2228,40.2943,46700.0
2013-04-12 10:15:00,56.31,56.32,56.23,56.26,63000.0,40.2943,40.3015,40.2371,40.2585,63000.0
2013-04-12 10:20:00,56.24,56.33,56.23,56.33,35900.0,40.2442,40.3086,40.2371,40.3086,35900.0
2013-04-12 10:25:00,56.32,56.33,56.26,56.32,36300.0,40.3015,40.3086,40.2585,40.3015,36300.0
2013-04-12 10:30:00,56.31,56.33,56.18,56.26,51700.0,40.2943,40.3086,40.2013,40.2585,51700.0
2013-04-12 10:35:00,56.23,56.26,56.16,56.19,27900.0,40.2371,40.2585,40.187,40.2084,27900.0
2013-04-12 10:40:00,56.18,56.19,56.13,56.13,32100.0,40.2013,40.2084,40.1655,40.1655,32100.0
2013-04-12 10:45:00,56.13,56.19,56.01,56.02,40500.0,40.1655,40.2084,40.0796,40.0868,40500.0
2013-04-12 10:50:00,56.04,56.11,56.03,56.05,18700.0,40.1011,40.1512,40.094,40.1083,18700.0
2013-04-12 10:55:00,56.05,56.05,55.98,56.03,44700.0,40.1083,40.1083,40.0582,40.094,44700.0
2013-04-12 11:00:00,56.02,56.05,55.99,56.0,29300.0,40.0868,40.1083,40.0653,40.0725,29300.0
2013-04-12 11:05:00,55.99,56.03,55.92,55.95,28000.0,40.0653,40.094,40.0152,40.0367,28000.0
2013-04-12 11:10:00,55.94,55.98,55.94,55.96,16000.0,40.0295,40.0582,40.0295,40.0439,16000.0
2013-04-12 11:15:00,55.96,56.06,55.95,56.05,16700.0,40.0439,40.1154,40.0367,40.1083,16700.0
2013-04-12 11:20:00,56.04,56.05,55.96,56.0,22300.0,40.1011,40.1083,40.0439,40.0725,22300.0
2013-04-12 11:25:00,55.99,56.04,55.97,56.01,13300.0,40.0653,40.1011,40.051,40.0796,13300.0
2013-04-12 11:30:00,56.02,56.06,56.0,56.0,17900.0,40.0868,40.1154,40.0725,40.0725,17900.0
2013-04-12 11:35:00,55.99,56.04,55.96,55.96,26300.0,40.0653,40.1011,40.0439,40.0439,26300.0
2013-04-12 11:40:00,55.96,55.97,55.92,55.96,22800.0,40.0439,40.051,40.0152,40.0439,22800.0
2013-04-12 11:45:00,55.95,55.97,55.95,55.96,32900.0,40.0367,40.051,40.0367,40.0439,32900.0
2013-04-12 11:50:00,55.96,56.09,55.95,56.07,28000.0,40.0439,40.1369,40.0367,40.1226,28000.0
2013-04-12 11:55:00,56.07,56.1,56.06,56.1,28300.0,40.1226,40.144,40.1154,40.144,28300.0
2013-04-12 12:00:00,56.1,56.1,56.05,56.07,21300.0,40.144,40.144,40.1083,40.1226,21300.0
2013-04-12 12:05:00,56.06,56.08,56.05,56.08,31600.0,40.1154,40.1297,40.1083,40.1297,31600.0
2013-04-12 12:10:00,56.07,56.07,56.0,56.01,17700.0,40.1226,40.1226,40.0725,40.0796,17700.0
2013-04-12 12:15:00,56.0,56.01,55.96,55.98,17100.0,40.0725,40.0796,40.0439,40.0582,17100.0
2013-04-12 12:20:00,55.98,55.98,55.87,55.88,35800.0,40.0582,40.0582,39.9795,39.9866,35800.0
2013-04-12 12:25:00,55.89,55.91,55.88,55.88,21900.0,39.9938,40.0081,39.9866,39.9866,21900.0
2013-04-12 12:30:00,55.89,55.92,55.89,55.9,26700.0,39.9938,40.0152,39.9938,40.0009,26700.0
2013-04-12 12:35:00,55.9,55.92,55.88,55.91,19400.0,40.0009,40.0152,39.9866,40.0081,19400.0
2013-04-12 12:40:00,55.92,55.93,55.87,55.9,35600.0,40.0152,40.0224,39.9795,40.0009,35600.0
2013-04-12 12:45:00,55.9,55.91,55.85,55.88,21900.0,40.0009,40.0081,39.9651,39.9866,21900.0
2013-04-12 12:50:00,55.89,55.91,55.87,55.89,51000.0,39.9938,40.0081,39.9795,39.9938,51000.0
2013-04-12 12:55:00,55.9,55.91,55.84,55.9,38200.0,40.0009,40.0081,39.958,40.0009,38200.0
2013-04-12 13:00:00,55.9,55.9,55.88,55.89,43100.0,40.0009,40.0009,39.9866,39.9938,43100.0
2013-04-12 13:05:00,55.88,55.92,55.88,55.9,50900.0,39.9866,40.0152,39.9866,40.0009,50900.0
2013-04-12 13:10:00,55.9,55.92,55.84,55.85,36000.0,40.0009,40.0152,39.958,39.9651,36000.0
2013-04-12 13:15:00,55.86,55.89,55.85,55.86,18300.0,39.9723,39.9938,39.9651,39.9723,18300.0
2013-04-12 13:20:00,55.87,55.9,55.87,55.87,14100.0,39.9795,40.0009,39.9795,39.9795,14100.0
2013-04-12 13:25:00,55.87,55.88,55.82,55.86,22800.0,39.9795,39.9866,39.9437,39.9723,22800.0
2013-04-12 13:30:00,55.85,55.89,55.84,55.89,24900.0,39.9651,39.9938,39.958,39.9938,24900.0
2013-04-12 13:35:00,55.89,55.9,55.86,55.86,21500.0,39.9938,40.0009,39.9723,39.9723,21500.0
2013-04-12 13:40:00,55.86,55.87,55.84,55.84,30500.0,39.9723,39.9795,39.958,39.958,30500.0
2013-04-12 13:45:00,55.85,55.87,55.83,55.83,23000.0,39.9651,39.9795,39.9508,39.9508,23000.0
2013-04-12 13:50:00,55.84,55.84,55.78,55.79,27400.0,39.958,39.958,39.9151,39.9222,27400.0
2013-04-12 13:55:00,55.79,55.81,55.75,55.81,37300.0,39.9222,39.9365,39.8936,39.9365,37300.0
2013-04-12 14:00:00,55.81,55.83,55.79,55.79,39500.0,39.9365,39.9508,39.9222,39.9222,39500.0
2013-04-12 14:05:00,55.79,55.8,55.77,55.78,17500.0,39.9222,39.9294,39.9079,39.9151,17500.0
2013-04-12 14:10:00,55.78,55.79,55.75,55.78,21400.0,39.9151,39.9222,39.8936,39.9151,21400.0
2013-04-12 14:15:00,55.78,55.79,55.76,55.76,18800.0,39.9151,39.9222,39.9007,39.9007,18800.0
2013-04-12 14:20:00,55.76,55.79,55.73,55.77,26300.0,39.9007,39.9222,39.8793,39.9079,26300.0
2013-04-12 14:25:00,55.77,55.77,55.71,55.71,27500.0,39.9079,39.9079,39.865,39.865,27500.0
2013-04-12 14:30:00,55.71,55.71,55.66,55.66,35200.0,39.865,39.865,39.8292,39.8292,35200.0
2013-04-12 14:35:00,55.67,55.72,55.66,55.72,44000.0,39.8363,39.8721,39.8292,39.8721,44000.0
2013-04-12 14:40:00,55.72,55.75,55.72,55.73,30700.0,39.8721,39.8936,39.8721,39.8793,30700.0
2013-04-12 14:45:00,55.74,55.75,55.72,55.72,41100.0,39.8864,39.8936,39.8721,39.8721,41100.0
2013-04-12 14:50:00,55.72,55.73,55.7,55.73,49300.0,39.8721,39.8793,39.8578,39.8793,49300.0
2013-04-12 14:55:00,55.72,55.73,55.68,55.71,43100.0,39.8721,39.8793,39.8435,39.865,43100.0
2013-04-12 15:00:00,55.71,55.73,55.68,55.73,56100.0,39.865,39.8793,39.8435,39.8793,56100.0
2013-04-12 15:05:00,55.73,55.73,55.69,55.72,55500.0,39.8793,39.8793,39.8507,39.8721,55500.0
2013-04-12 15:10:00,55.73,55.79,55.73,55.78,44200.0,39.8793,39.9222,39.8793,39.9151,44200.0
2013-04-12 15:15:00,55.78,55.84,55.77,55.8,59700.0,39.9151,39.958,39.9079,39.9294,59700.0
2013-04-12 15:20:00,55.8,55.8,55.76,55.77,36200.0,39.9294,39.9294,39.9007,39.9079,36200.0
2013-04-12 15:25:00,55.78,55.79,55.69,55.73,50000.0,39.9151,39.9222,39.8507,39.8793,50000.0
2013-04-12 15:30:00,55.73,55.76,55.72,55.74,62200.0,39.8793,39.9007,39.8721,39.8864,62200.0
2013-04-12 15:35:00,55.73,55.75,55.72,55.74,51600.0,39.8793,39.8936,39.8721,39.8864,51600.0
2013-04-12 15:40:00,55.73,55.81,55.73,55.81,56200.0,39.8793,39.9365,39.8793,39.9365,56200.0
2013-04-12 15:45:00,55.82,55.84,55.78,55.82,74800.0,39.9437,39.958,39.9151,39.9437,74800.0
2013-04-12 15:50:00,55.82,55.84,55.77,55.78,77600.0,39.9437,39.958,39.9079,39.9151,77600.0
2013-04-12 15:55:00,55.79,55.83,55.72,55.83,219400.0,39.9222,39.9508,39.8721,39.9508,219400.0
2013-04-15 09:30:00,55.52,55.59,55.26,55.29,62900.0,39.729,39.7791,39.543,39.5644,62900.0
2013-04-15 09:35:00,55.29,55.46,55.29,55.4,12100.0,39.5644,39.6861,39.5644,39.6431,12100.0
2013-04-15 09:40:00,55.44,55.44,55.33,55.36,32900.0,39.6718,39.6718,39.593,39.6145,32900.0
2013-04-15 09:45:00,55.34,55.37,55.23,55.26,43000.0,39.6002,39.6217,39.5215,39.543,43000.0
2013-04-15 09:50:00,55.27,55.3,55.23,55.26,19300.0,39.5501,39.5716,39.5215,39.543,19300.0
2013-04-15 09:55:00,55.26,55.32,55.25,55.26,40500.0,39.543,39.5859,39.5358,39.543,40500.0
2013-04-15 10:00:00,55.29,55.3,55.06,55.11,56700.0,39.5644,39.5716,39.3998,39.4356,56700.0
2013-04-15 10:05:00,55.1,55.1,54.97,55.0,49700.0,39.4285,39.4285,39.3354,39.3569,49700.0
2013-04-15 10:10:00,55.01,55.02,54.98,55.0,35300.0,39.3641,39.3712,39.3426,39.3569,35300.0
2013-04-15 10:15:00,55.01,55.01,54.96,55.0,57300.0,39.3641,39.3641,39.3283,39.3569,57300.0
2013-04-15 10:20:00,54.99,54.99,54.86,54.88,58800.0,39.3497,39.3497,39.2567,39.271,58800.0
2013-04-15 10:25:00,54.88,54.98,54.88,54.95,26600.0,39.271,39.3426,39.271,39.3211,26600.0
2013-04-15 10:30:00,54.95,54.98,54.93,54.96,58500.0,39.3211,39.3426,39.3068,39.3283,58500.0
2013-04-15 10:35:00,54.95,54.95,54.86,54.88,73400.0,39.3211,39.3211,39.2567,39.271,73400.0
2013-04-15 10:40:00,54.87,54.95,54.83,54.94,58800.0,39.2639,39.3211,39.2353,39.314,58800.0
2013-04-15 10:45:00,54.95,55.12,54.95,55.08,50600.0,39.3211,39.4428,39.3211,39.4142,50600.0
2013-04-15 10:50:00,55.09,55.09,54.94,54.99,32600.0,39.4213,39.4213,39.314,39.3497,32600.0
2013-04-15 10:55:00,54.98,55.02,54.91,54.99,29100.0,39.3426,39.3712,39.2925,39.3497,29100.0
2013-04-15 11:00:00,54.99,55.0,54.94,54.95,27100.0,39.3497,39.3569,39.314,39.3211,27100.0
2013-04-15 11:05:00,54.97,55.01,54.95,54.99,18700.0,39.3354,39.3641,39.3211,39.3497,18700.0
2013-04-15 11:10:00,55.0,55.01,54.97,55.0,29200.0,39.3569,39.3641,39.3354,39.3569,29200.0
2013-04-15 11:15:00,55.0,55.0,54.9,54.92,35000.0,39.3569,39.3569,39.2853,39.2997,35000.0
2013-04-15 11:20:00,54.93,55.0,54.93,54.96,16300.0,39.3068,39.3569,39.3068,39.3283,16300.0
2013-04-15 11:25:00,54.97,54.98,54.93,54.95,20800.0,39.3354,39.3426,39.3068,39.3211,20800.0
2013-04-15 11:30:00,54.96,54.96,54.9,54.93,107300.0,39.3283,39.3283,39.2853,39.3068,107300.0
2013-04-15 11:35:00,54.91,54.93,54.89,54.92,61300.0,39.2925,39.3068,39.2782,39.2997,61300.0
2013-04-15 11:40:00,54.92,54.93,54.85,54.85,33900.0,39.2997,39.3068,39.2496,39.2496,33900.0
2013-04-15 11:45:00,54.85,54.86,54.74,54.74,44600.0,39.2496,39.2567,39.1709,39.1709,44600.0
2013-04-15 11:50:00,54.74,54.77,54.55,54.55,90100.0,39.1709,39.1923,39.0349,39.0349,90100.0
2013-04-15 11:55:00,54.56,54.61,54.53,54.56,68600.0,39.042,39.0778,39.0206,39.042,68600.0
2013-04-15 12:00:00,54.57,54.61,54.43,54.5,105700.0,39.0492,39.0778,38.949,38.9991,105700.0
2013-04-15 12:05:00,54.5,54.54,54.43,54.45,47300.0,38.9991,39.0277,38.949,38.9633,47300.0
2013-04-15 12:10:00,54.45,54.56,54.44,54.56,32600.0,38.9633,39.042,38.9562,39.042,32600.0
2013-04-15 12:15:00,54.56,54.6,54.56,54.59,17300.0,39.042,39.0707,39.042,39.0635,17300.0
2013-04-15 12:20:00,54.59,54.62,54.52,54.53,30800.0,39.0635,39.085,39.0134,39.0206,30800.0
2013-04-15 12:25:00,54.53,54.53,54.42,54.43,42600.0,39.0206,39.0206,38.9419,38.949,42600.0
2013-04-15 12:30:00,54.43,54.43,54.35,54.36,53600.0,38.949,38.949,38.8918,38.8989,53600.0
2013-04-15 12:35:00,54.35,54.37,54.26,54.36,44300.0,38.8918,38.9061,38.8274,38.8989,44300.0
2013-04-15 12:40:00,54.37,54.39,54.32,54.37,23800.0,38.9061,38.9204,38.8703,38.9061,23800.0
2013-04-15 12:45:00,54.37,54.39,54.33,54.39,38900.0,38.9061,38.9204,38.8775,38.9204,38900.0
2013-04-15 12:50:00,54.39,54.39,54.18,54.19,55000.0,38.9204,38.9204,38.7701,38.7773,55000.0
2013-04-15 12:55:00,54.19,54.28,54.19,54.27,55100.0,38.7773,38.8417,38.7773,38.8345,55100.0
2013-04-15 13:00:00,54.27,54.28,54.21,54.24,48400.0,38.8345,38.8417,38.7916,38.8131,48400.0
2013-04-15 13:05:00,54.24,54.25,54.1,54.15,87400.0,38.8131,38.8202,38.7129,38.7487,87400.0
2013-04-15 13:10:00,54.15,54.16,54.04,54.05,77600.0,38.7487,38.7558,38.6699,38.6771,77600.0
2013-04-15 13:15:00,54.04,54.08,54.01,54.03,50300.0,38.6699,38.6986,38.6485,38.6628,50300.0
2013-04-15 13:20:00,54.03,54.03,53.92,53.97,104900.0,38.6628,38.6628,38.5841,38.6199,104900.0
2013-04-15 13:25:00,53.98,54.04,53.98,54.01,49100.0,38.627,38.6699,38.627,38.6485,49100.0
2013-04-15 13:30:00,54.01,54.03,54.0,54.02,40300.0,38.6485,38.6628,38.6413,38.6556,40300.0
2013-04-15 13:35:00,54.02,54.04,54.02,54.03,35600.0,38.6556,38.6699,38.6556,38.6628,35600.0
2013-04-15 13:40:00,54.04,54.06,53.96,53.97,56800.0,38.6699,38.6843,38.6127,38.6199,56800.0
2013-04-15 13:45:00,53.97,54.03,53.97,54.01,47000.0,38.6199,38.6628,38.6199,38.6485,47000.0
2013-04-15 13:50:00,54.01,54.02,53.96,53.98,38300.0,38.6485,38.6556,38.6127,38.627,38300.0
2013-04-15 13:55:00,53.98,53.98,53.87,53.87,103400.0,38.627,38.627,38.5483,38.5483,103400.0
2013-04-15 14:00:00,53.87,53.92,53.8,53.9,138100.0,38.5483,38.5841,38.4982,38.5698,138100.0
2013-04-15 14:05:00,53.91,53.91,53.84,53.88,84400.0,38.5769,38.5769,38.5268,38.5555,84400.0
2013-04-15 14:10:00,53.88,53.91,53.85,53.88,61500.0,38.5555,38.5769,38.534,38.5555,61500.0
2013-04-15 14:15:00,53.87,53.87,53.74,53.8,70200.0,38.5483,38.5483,38.4553,38.4982,70200.0
2013-04-15 14:20:00,53.8,53.82,53.77,53.81,104800.0,38.4982,38.5125,38.4767,38.5054,104800.0
2013-04-15 14:25:00,53.81,53.82,53.75,53.82,65500.0,38.5054,38.5125,38.4624,38.5125,65500.0
2013-04-15 14:30:00,53.81,53.92,53.81,53.92,73300.0,38.5054,38.5841,38.5054,38.5841,73300.0
2013-04-15 14:35:00,53.91,53.96,53.91,53.94,54200.0,38.5769,38.6127,38.5769,38.5984,54200.0
2013-04-15 14:40:00,53.94,54.08,53.94,54.07,76500.0,38.5984,38.6986,38.5984,38.6914,76500.0
2013-04-15 14:45:00,54.08,54.11,54.07,54.1,56400.0,38.6986,38.72,38.6914,38.7129,56400.0
2013-04-15 14:50:00,54.09,54.1,54.03,54.04,73400.0,38.7057,38.7129,38.6628,38.6699,73400.0
2013-04-15 14:55:00,54.04,54.08,53.85,53.91,126400.0,38.6699,38.6986,38.534,38.5769,126400.0
2013-04-15 15:00:00,53.9,54.06,53.82,54.03,80500.0,38.5698,38.6843,38.5125,38.6628,80500.0
2013-04-15 15:05:00,54.02,54.02,53.82,53.88,96500.0,38.6556,38.6556,38.5125,38.5555,96500.0
2013-04-15 15:10:00,53.89,53.97,53.81,53.95,91800.0,38.5626,38.6199,38.5054,38.6055,91800.0
2013-04-15 15:15:00,53.95,54.06,53.95,54.01,105500.0,38.6055,38.6843,38.6055,38.6485,105500.0
2013-04-15 15:20:00,54.01,54.02,53.93,53.94,109000.0,38.6485,38.6556,38.5912,38.5984,109000.0
2013-04-15 15:25:00,53.94,53.94,53.81,53.84,133400.0,38.5984,38.5984,38.5054,38.5268,133400.0
2013-04-15 15:30:00,53.84,53.86,53.78,53.79,129500.0,38.5268,38.5411,38.4839,38.4911,129500.0
2013-04-15 15:35:00,53.79,53.8,53.63,53.66,163200.0,38.4911,38.4982,38.3766,38.398,163200.0
2013-04-15 15:40:00,53.67,53.73,53.66,53.73,117400.0,38.4052,38.4481,38.398,38.4481,117400.0
2013-04-15 15:45:00,53.73,53.82,53.7,53.71,154800.0,38.4481,38.5125,38.4266,38.4338,154800.0
2013-04-15 15:50:00,53.7,53.79,53.69,53.75,214800.0,38.4266,38.4911,38.4195,38.4624,214800.0
2013-04-15 15:55:00,53.75,53.76,53.59,53.6,352800.0,38.4624,38.4696,38.3479,38.3551,352800.0
2013-04-16 09:30:00,54.05,54.24,53.9,53.95,77800.0,38.6771,38.8131,38.5698,38.6055,77800.0
2013-04-16 09:35:00,53.94,54.14,53.81,53.84,72000.0,38.5984,38.7415,38.5054,38.5268,72000.0
2013-04-16 09:40:00,53.88,54.09,53.84,53.86,52200.0,38.5555,38.7057,38.5268,38.5411,52200.0
2013-04-16 09:45:00,53.88,53.91,53.8,53.84,56800.0,38.5555,38.5769,38.4982,38.5268,56800.0
2013-04-16 09:50:00,53.84,53.99,53.84,53.94,34100.0,38.5268,38.6342,38.5268,38.5984,34100.0
2013-04-16 09:55:00,53.97,54.15,53.96,54.1,54900.0,38.6199,38.7487,38.6127,38.7129,54900.0
2013-04-16 10:00:00,54.1,54.11,53.91,53.97,47000.0,38.7129,38.72,38.5769,38.6199,47000.0
2013-04-16 10:05:00,53.98,54.02,53.97,53.98,42200.0,38.627,38.6556,38.6199,38.627,42200.0
2013-04-16 10:10:00,53.97,54.0,53.85,53.85,38800.0,38.6199,38.6413,38.534,38.534,38800.0
2013-04-16 10:15:00,53.84,53.88,53.75,53.75,43100.0,38.5268,38.5555,38.4624,38.4624,43100.0
2013-04-16 10:20:00,53.75,53.84,53.75,53.78,53000.0,38.4624,38.5268,38.4624,38.4839,53000.0
2013-04-16 10:25:00,53.78,53.85,53.74,53.74,55500.0,38.4839,38.534,38.4553,38.4553,55500.0
2013-04-16 10:30:00,53.73,53.79,53.72,53.75,62900.0,38.4481,38.4911,38.441,38.4624,62900.0
2013-04-16 10:35:00,53.75,53.75,53.69,53.71,49300.0,38.4624,38.4624,38.4195,38.4338,49300.0
2013-04-16 10:40:00,53.7,53.71,53.62,53.63,38700.0,38.4266,38.4338,38.3694,38.3766,38700.0
2013-04-16 10:45:00,53.62,53.67,53.59,53.64,55600.0,38.3694,38.4052,38.3479,38.3837,55600.0
2013-04-16 10:50:00,53.64,53.66,53.54,53.55,41700.0,38.3837,38.398,38.3122,38.3193,41700.0
2013-04-16 10:55:00,53.55,53.64,53.55,53.64,39400.0,38.3193,38.3837,38.3193,38.3837,39400.0
2013-04-16 11:00:00,53.64,53.65,53.59,53.61,70100.0,38.3837,38.3909,38.3479,38.3622,70100.0
2013-04-16 11:05:00,53.61,53.64,53.58,53.63,38800.0,38.3622,38.3837,38.3408,38.3766,38800.0
2013-04-16 11:10:00,53.63,53.69,53.61,53.67,47100.0,38.3766,38.4195,38.3622,38.4052,47100.0
2013-04-16 11:15:00,53.67,53.69,53.62,53.62,67300.0,38.4052,38.4195,38.3694,38.3694,67300.0
2013-04-16 11:20:00,53.63,53.66,53.6,53.64,35000.0,38.3766,38.398,38.3551,38.3837,35000.0
2013-04-16 11:25:00,53.65,53.69,53.63,53.66,23800.0,38.3909,38.4195,38.3766,38.398,23800.0
2013-04-16 11:30:00,53.65,53.68,53.63,53.66,46900.0,38.3909,38.4123,38.3766,38.398,46900.0
2013-04-16 11:35:00,53.65,53.67,53.64,53.66,27500.0,38.3909,38.4052,38.3837,38.398,27500.0
2013-04-16 11:40:00,53.67,53.7,53.64,53.66,52500.0,38.4052,38.4266,38.3837,38.398,52500.0
2013-04-16 11:45:00,53.66,53.69,53.65,53.66,38800.0,38.398,38.4195,38.3909,38.398,38800.0
2013-04-16 11:50:00,53.65,53.74,53.64,53.74,34600.0,38.3909,38.4553,38.3837,38.4553,34600.0
2013-04-16 11:55:00,53.73,53.73,53.66,53.7,44900.0,38.4481,38.4481,38.398,38.4266,44900.0
2013-04-16 12:00:00,53.7,53.88,53.7,53.87,58300.0,38.4266,38.5555,38.4266,38.5483,58300.0
2013-04-16 12:05:00,53.87,53.87,53.83,53.85,17100.0,38.5483,38.5483,38.5197,38.534,17100.0
2013-04-16 12:10:00,53.87,53.89,53.84,53.88,22400.0,38.5483,38.5626,38.5268,38.5555,22400.0
2013-04-16 12:15:00,53.88,53.92,53.88,53.9,13400.0,38.5555,38.5841,38.5555,38.5698,13400.0
2013-04-16 12:20:00,53.88,53.91,53.87,53.9,15400.0,38.5555,38.5769,38.5483,38.5698,15400.0
2013-04-16 12:25:00,53.9,53.92,53.88,53.88,14300.0,38.5698,38.5841,38.5555,38.5555,14300.0
2013-04-16 12:30:00,53.88,53.95,53.88,53.95,10900.0,38.5555,38.6055,38.5555,38.6055,10900.0
2013-04-16 12:35:00,53.96,54.04,53.95,54.03,24200.0,38.6127,38.6699,38.6055,38.6628,24200.0
2013-04-16 12:40:00,54.02,54.08,54.0,54.01,27900.0,38.6556,38.6986,38.6413,38.6485,27900.0
2013-04-16 12:45:00,54.0,54.04,53.97,54.04,16000.0,38.6413,38.6699,38.6199,38.6699,16000.0
2013-04-16 12:50:00,54.03,54.19,54.03,54.19,20000.0,38.6628,38.7773,38.6628,38.7773,20000.0
2013-04-16 12:55:00,54.18,54.26,54.16,54.22,28100.0,38.7701,38.8274,38.7558,38.7988,28100.0
2013-04-16 13:00:00,54.22,54.29,54.2,54.21,36200.0,38.7988,38.8488,38.7844,38.7916,36200.0
2013-04-16 13:05:00,54.21,54.28,54.21,54.22,28600.0,38.7916,38.8417,38.7916,38.7988,28600.0
2013-04-16 13:10:00,54.21,54.21,54.18,54.21,17500.0,38.7916,38.7916,38.7701,38.7916,17500.0
2013-04-16 13:15:00,54.2,54.25,54.18,54.2,20400.0,38.7844,38.8202,38.7701,38.7844,20400.0
2013-04-16 13:20:00,54.2,54.24,54.2,54.23,14800.0,38.7844,38.8131,38.7844,38.8059,14800.0
2013-04-16 13:25:00,54.23,54.26,54.22,54.22,18800.0,38.8059,38.8274,38.7988,38.7988,18800.0
2013-04-16 13:30:00,54.22,54.27,54.19,54.21,30100.0,38.7988,38.8345,38.7773,38.7916,30100.0
2013-04-16 13:35:00,54.22,54.22,54.18,54.22,12500.0,38.7988,38.7988,38.7701,38.7988,12500.0
2013-04-16 13:40:00,54.22,54.22,54.15,54.16,20400.0,38.7988,38.7988,38.7487,38.7558,20400.0
2013-04-16 13:45:00,54.16,54.16,54.09,54.11,41500.0,38.7558,38.7558,38.7057,38.72,41500.0
2013-04-16 13:50:00,54.11,54.17,54.1,54.15,14300.0,38.72,38.763,38.7129,38.7487,14300.0
2013-04-16 13:55:00,54.15,54.2,54.15,54.18,23100.0,38.7487,38.7844,38.7487,38.7701,23100.0
2013-04-16 14:00:00,54.18,54.22,54.16,54.19,46400.0,38.7701,38.7988,38.7558,38.7773,46400.0
2013-04-16 14:05:00,54.19,54.27,54.17,54.26,44700.0,38.7773,38.8345,38.763,38.8274,44700.0
2013-04-16 14:10:00,54.27,54.27,54.21,54.24,31700.0,38.8345,38.8345,38.7916,38.8131,31700.0
2013-04-16 14:15:00,54.24,54.24,54.18,54.2,21700.0,38.8131,38.8131,38.7701,38.7844,21700.0
2013-04-16 14:20:00,54.2,54.23,54.19,54.22,18100.0,38.7844,38.8059,38.7773,38.7988,18100.0
2013-04-16 14:25:00,54.2,54.21,54.14,54.2,20400.0,38.7844,38.7916,38.7415,38.7844,20400.0
2013-04-16 14:30:00,54.21,54.22,54.15,54.16,41500.0,38.7916,38.7988,38.7487,38.7558,41500.0
2013-04-16 14:35:00,54.17,54.17,54.12,54.17,35400.0,38.763,38.763,38.7272,38.763,35400.0
2013-04-16 14:40:00,54.17,54.17,54.13,54.15,26800.0,38.763,38.763,38.7343,38.7487,26800.0
2013-04-16 14:45:00,54.15,54.19,54.12,54.16,34200.0,38.7487,38.7773,38.7272,38.7558,34200.0
2013-04-16 14:50:00,54.16,54.21,54.15,54.2,15100.0,38.7558,38.7916,38.7487,38.7844,15100.0
2013-04-16 14:55:00,54.21,54.21,54.05,54.06,37800.0,38.7916,38.7916,38.6771,38.6843,37800.0
2013-04-16 15:00:00,54.06,54.16,54.06,54.16,19900.0,38.6843,38.7558,38.6843,38.7558,19900.0
2013-04-16 15:05:00,54.16,54.21,54.16,54.17,31300.0,38.7558,38.7916,38.7558,38.763,31300.0
2013-04-16 15:10:00,54.17,54.17,54.13,54.13,26100.0,38.763,38.763,38.7343,38.7343,26100.0
2013-04-16 15:15:00,54.13,54.21,54.12,54.12,44900.0,38.7343,38.7916,38.7272,38.7272,44900.0
2013-04-16 15:20:00,54.13,54.14,54.09,54.11,30800.0,38.7343,38.7415,38.7057,38.72,30800.0
2013-04-16 15:25:00,54.12,54.14,54.09,54.12,48200.0,38.7272,38.7415,38.7057,38.7272,48200.0
2013-04-16 15:30:00,54.12,54.15,54.09,54.1,47000.0,38.7272,38.7487,38.7057,38.7129,47000.0
2013-04-16 15:35:00,54.11,54.15,54.08,54.15,64600.0,38.72,38.7487,38.6986,38.7487,64600.0
2013-04-16 15:40:00,54.14,54.23,54.14,54.22,37800.0,38.7415,38.8059,38.7415,38.7988,37800.0
2013-04-16 15:45:00,54.24,54.31,54.22,54.28,116000.0,38.8131,38.8632,38.7988,38.8417,116000.0
2013-04-16 15:50:00,54.28,54.32,54.24,54.3,110900.0,38.8417,38.8703,38.8131,38.856,110900.0
2013-04-16 15:55:00,54.3,54.41,54.3,54.37,321400.0,38.856,38.9347,38.856,38.9061,321400.0
2013-04-17 09:30:00,54.07,54.07,53.87,53.98,99200.0,38.6914,38.6914,38.5483,38.627,99200.0
2013-04-17 09:35:00,53.98,53.98,53.68,53.73,48600.0,38.627,38.627,38.4123,38.4481,48600.0
2013-04-17 09:40:00,53.72,53.72,53.57,53.71,48200.0,38.441,38.441,38.3336,38.4338,48200.0
2013-04-17 09:45:00,53.69,53.88,53.63,53.84,46900.0,38.4195,38.5555,38.3766,38.5268,46900.0
2013-04-17 09:50:00,53.84,53.93,53.78,53.88,55100.0,38.5268,38.5912,38.4839,38.5555,55100.0
2013-04-17 09:55:00,53.88,53.93,53.76,53.82,50800.0,38.5555,38.5912,38.4696,38.5125,50800.0
2013-04-17 10:00:00,53.82,53.85,53.66,53.69,58000.0,38.5125,38.534,38.398,38.4195,58000.0
2013-04-17 10:05:00,53.69,53.72,53.63,53.67,50500.0,38.4195,38.441,38.3766,38.4052,50500.0
2013-04-17 10:10:00,53.68,53.74,53.62,53.62,30900.0,38.4123,38.4553,38.3694,38.3694,30900.0
2013-04-17 10:15:00,53.61,53.71,53.61,53.63,22800.0,38.3622,38.4338,38.3622,38.3766,22800.0
2013-04-17 10:20:00,53.63,53.72,53.58,53.71,45500.0,38.3766,38.441,38.3408,38.4338,45500.0
2013-04-17 10:25:00,53.71,53.74,53.67,53.71,44600.0,38.4338,38.4553,38.4052,38.4338,44600.0
2013-04-17 10:30:00,53.71,53.72,53.59,53.66,32800.0,38.4338,38.441,38.3479,38.398,32800.0
2013-04-17 10:35:00,53.65,53.71,53.64,53.65,53800.0,38.3909,38.4338,38.3837,38.3909,53800.0
2013-04-17 10:40:00,53.65,53.7,53.61,53.62,47600.0,38.3909,38.4266,38.3622,38.3694,47600.0
2013-04-17 10:45:00,53.61,53.68,53.58,53.63,34400.0,38.3622,38.4123,38.3408,38.3766,34400.0
2013-04-17 10:50:00,53.64,53.66,53.61,53.66,56900.0,38.3837,38.398,38.3622,38.398,56900.0
2013-04-17 10:55:00,53.67,53.68,53.62,53.64,89400.0,38.4052,38.4123,38.3694,38.3837,89400.0
2013-04-17 11:00:00,53.63,53.7,53.61,53.66,80200.0,38.3766,38.4266,38.3622,38.398,80200.0
2013-04-17 11:05:00,53.66,53.72,53.63,53.69,84100.0,38.398,38.441,38.3766,38.4195,84100.0
2013-04-17 11:10:00,53.69,53.83,53.69,53.78,60100.0,38.4195,38.5197,38.4195,38.4839,60100.0
2013-04-17 11:15:00,53.78,53.8,53.67,53.79,45600.0,38.4839,38.4982,38.4052,38.4911,45600.0
2013-04-17 11:20:00,53.8,53.8,53.75,53.75,65900.0,38.4982,38.4982,38.4624,38.4624,65900.0
2013-04-17 11:25:00,53.76,53.76,53.63,53.65,47200.0,38.4696,38.4696,38.3766,38.3909,47200.0
2013-04-17 11:30:00,53.65,53.72,53.64,53.65,46600.0,38.3909,38.441,38.3837,38.3909,46600.0
2013-04-17 11:35:00,53.66,53.79,53.65,53.79,33200.0,38.398,38.4911,38.3909,38.4911,33200.0
2013-04-17 11:40:00,53.79,53.85,53.75,53.75,34600.0,38.4911,38.534,38.4624,38.4624,34600.0
2013-04-17 11:45:00,53.75,53.8,53.7,53.76,102700.0,38.4624,38.4982,38.4266,38.4696,102700.0
2013-04-17 11:50:00,53.76,53.81,53.73,53.76,20100.0,38.4696,38.5054,38.4481,38.4696,20100.0
2013-04-17 11:55:00,53.75,53.75,53.68,53.69,12200.0,38.4624,38.4624,38.4123,38.4195,12200.0
2013-04-17 12:00:00,53.69,53.73,53.64,53.68,20700.0,38.4195,38.4481,38.3837,38.4123,20700.0
2013-04-17 12:05:00,53.66,53.68,53.62,53.62,78900.0,38.398,38.4123,38.3694,38.3694,78900.0
2013-04-17 12:10:00,53.62,53.7,53.59,53.59,60300.0,38.3694,38.4266,38.3479,38.3479,60300.0
2013-04-17 12:15:00,53.59,53.59,53.45,53.48,43900.0,38.3479,38.3479,38.2478,38.2692,43900.0
2013-04-17 12:20:00,53.49,53.49,53.41,53.48,28900.0,38.2764,38.2764,38.2191,38.2692,28900.0
2013-04-17 12:25:00,53.49,53.49,53.33,53.33,35400.0,38.2764,38.2764,38.1619,38.1619,35400.0
2013-04-17 12:30:00,53.34,53.43,53.34,53.39,44400.0,38.169,38.2334,38.169,38.2048,44400.0
2013-04-17 12:35:00,53.39,53.41,53.36,53.39,36600.0,38.2048,38.2191,38.1834,38.2048,36600.0
2013-04-17 12:40:00,53.39,53.39,53.31,53.35,31300.0,38.2048,38.2048,38.1476,38.1762,31300.0
2013-04-17 12:45:00,53.36,53.39,53.28,53.29,42300.0,38.1834,38.2048,38.1261,38.1333,42300.0
2013-04-17 12:50:00,53.29,53.3,53.21,53.26,68800.0,38.1333,38.1404,38.076,38.1118,68800.0
2013-04-17 12:55:00,53.27,53.34,53.26,53.33,30300.0,38.119,38.169,38.1118,38.1619,30300.0
2013-04-17 13:00:00,53.33,53.41,53.31,53.39,27700.0,38.1619,38.2191,38.1476,38.2048,27700.0
2013-04-17 13:05:00,53.39,53.4,53.33,53.35,20600.0,38.2048,38.212,38.1619,38.1762,20600.0
2013-04-17 13:10:00,53.36,53.36,53.32,53.33,28000.0,38.1834,38.1834,38.1547,38.1619,28000.0
2013-04-17 13:15:00,53.33,53.39,53.32,53.33,34100.0,38.1619,38.2048,38.1547,38.1619,34100.0
2013-04-17 13:20:00,53.33,53.34,53.3,53.34,45800.0,38.1619,38.169,38.1404,38.169,45800.0
2013-04-17 13:25:00,53.34,53.38,53.29,53.29,31500.0,38.169,38.1977,38.1333,38.1333,31500.0
2013-04-17 13:30:00,53.28,53.3,53.22,53.27,55800.0,38.1261,38.1404,38.0832,38.119,55800.0
2013-04-17 13:35:00,53.28,53.44,53.27,53.44,35200.0,38.1261,38.2406,38.119,38.2406,35200.0
2013-04-17 13:40:00,53.44,53.46,53.43,53.44,57700.0,38.2406,38.2549,38.2334,38.2406,57700.0
2013-04-17 13:45:00,53.44,53.46,53.4,53.42,66300.0,38.2406,38.2549,38.212,38.2263,66300.0
2013-04-17 13:50:00,53.41,53.43,53.37,53.42,35700.0,38.2191,38.2334,38.1905,38.2263,35700.0
2013-04-17 13:55:00,53.43,53.43,53.37,53.38,34300.0,38.2334,38.2334,38.1905,38.1977,34300.0
2013-04-17 14:00:00,53.39,53.46,53.36,53.39,35100.0,38.2048,38.2549,38.1834,38.2048,35100.0
2013-04-17 14:05:00,53.39,53.46,53.38,53.39,20500.0,38.2048,38.2549,38.1977,38.2048,20500.0
2013-04-17 14:10:00,53.39,53.46,53.39,53.45,21000.0,38.2048,38.2549,38.2048,38.2478,21000.0
2013-04-17 14:15:00,53.45,53.46,53.39,53.39,26100.0,38.2478,38.2549,38.2048,38.2048,26100.0
2013-04-17 14:20:00,53.38,53.49,53.38,53.45,21800.0,38.1977,38.2764,38.1977,38.2478,21800.0
2013-04-17 14:25:00,53.45,53.53,53.39,53.5,40700.0,38.2478,38.305,38.2048,38.2835,40700.0
2013-04-17 14:30:00,53.5,53.54,53.45,53.53,31500.0,38.2835,38.3122,38.2478,38.305,31500.0
2013-04-17 14:35:00,53.53,53.55,53.46,53.5,50200.0,38.305,38.3193,38.2549,38.2835,50200.0
2013-04-17 14:40:00,53.5,53.5,53.36,53.36,41500.0,38.2835,38.2835,38.1834,38.1834,41500.0
2013-04-17 14:45:00,53.36,53.44,53.36,53.4,41600.0,38.1834,38.2406,38.1834,38.212,41600.0
2013-04-17 14:50:00,53.4,53.42,53.35,53.35,42900.0,38.212,38.2263,38.1762,38.1762,42900.0
2013-04-17 14:55:00,53.37,53.47,53.37,53.44,28700.0,38.1905,38.2621,38.1905,38.2406,28700.0
2013-04-17 15:00:00,53.45,53.5,53.42,53.49,36300.0,38.2478,38.2835,38.2263,38.2764,36300.0
2013-04-17 15:05:00,53.48,53.5,53.44,53.49,44900.0,38.2692,38.2835,38.2406,38.2764,44900.0
2013-04-17 15:10:00,53.48,53.52,53.46,53.52,36700.0,38.2692,38.2978,38.2549,38.2978,36700.0
2013-04-17 15:15:00,53.52,53.65,53.51,53.6,63200.0,38.2978,38.3909,38.2907,38.3551,63200.0
2013-04-17 15:20:00,53.59,53.62,53.53,53.61,40800.0,38.3479,38.3694,38.305,38.3622,40800.0
2013-04-17 15:25:00,53.6,53.64,53.56,53.59,62200.0,38.3551,38.3837,38.3265,38.3479,62200.0
2013-04-17 15:30:00,53.59,53.6,53.53,53.55,83500.0,38.3479,38.3551,38.305,38.3193,83500.0
2013-04-17 15:35:00,53.54,53.63,53.52,53.55,84200.0,38.3122,38.3766,38.2978,38.3193,84200.0
2013-04-17 15:40:00,53.55,53.63,53.53,53.63,78100.0,38.3193,38.3766,38.305,38.3766,78100.0
2013-04-17 15:45:00,53.62,53.69,53.6,53.66,127000.0,38.3694,38.4195,38.3551,38.398,127000.0
2013-04-17 15:50:00,53.66,53.67,53.59,53.63,115700.0,38.398,38.4052,38.3479,38.3766,115700.0
2013-04-17 15:55:00,53.63,53.69,53.56,53.56,208900.0,38.3766,38.4195,38.3265,38.3265,208900.0
2013-04-18 09:30:00,53.76,53.99,53.64,53.86,96400.0,38.4696,38.6342,38.3837,38.5411,96400.0
2013-04-18 09:35:00,53.85,53.85,53.4,53.42,51700.0,38.534,38.534,38.212,38.2263,51700.0
2013-04-18 09:40:00,53.41,53.67,53.36,53.62,36900.0,38.2191,38.4052,38.1834,38.3694,36900.0
2013-04-18 09:45:00,53.62,53.72,53.57,53.63,29100.0,38.3694,38.441,38.3336,38.3766,29100.0
2013-04-18 09:50:00,53.63,53.66,53.56,53.59,22300.0,38.3766,38.398,38.3265,38.3479,22300.0
2013-04-18 09:55:00,53.57,53.58,53.37,53.44,51600.0,38.3336,38.3408,38.1905,38.2406,51600.0
2013-04-18 10:00:00,53.44,53.46,53.17,53.21,93000.0,38.2406,38.2549,38.0474,38.076,93000.0
2013-04-18 10:05:00,53.21,53.32,53.16,53.2,31800.0,38.076,38.1547,38.0402,38.0689,31800.0
2013-04-18 10:10:00,53.2,53.33,53.18,53.33,85400.0,38.0689,38.1619,38.0545,38.1619,85400.0
2013-04-18 10:15:00,53.33,53.35,53.29,53.3,19200.0,38.1619,38.1762,38.1333,38.1404,19200.0
2013-04-18 10:20:00,53.3,53.37,53.28,53.29,33800.0,38.1404,38.1905,38.1261,38.1333,33800.0
2013-04-18 10:25:00,53.29,53.38,53.19,53.38,48400.0,38.1333,38.1977,38.0617,38.1977,48400.0
2013-04-18 10:30:00,53.41,53.55,53.41,53.54,63900.0,38.2191,38.3193,38.2191,38.3122,63900.0
2013-04-18 10:35:00,53.53,53.56,53.49,53.5,36900.0,38.305,38.3265,38.2764,38.2835,36900.0
2013-04-18 10:40:00,53.5,53.65,53.5,53.65,62000.0,38.2835,38.3909,38.2835,38.3909,62000.0
2013-04-18 10:45:00,53.65,53.77,53.64,53.77,70400.0,38.3909,38.4767,38.3837,38.4767,70400.0
2013-04-18 10:50:00,53.77,53.89,53.76,53.88,46700.0,38.4767,38.5626,38.4696,38.5555,46700.0
2013-04-18 10:55:00,53.86,53.88,53.83,53.85,45100.0,38.5411,38.5555,38.5197,38.534,45100.0
2013-04-18 11:00:00,53.85,53.88,53.64,53.65,29100.0,38.534,38.5555,38.3837,38.3909,29100.0
2013-04-18 11:05:00,53.65,53.65,53.56,53.58,29100.0,38.3909,38.3909,38.3265,38.3408,29100.0
2013-04-18 11:10:00,53.58,53.66,53.57,53.65,22300.0,38.3408,38.398,38.3336,38.3909,22300.0
2013-04-18 11:15:00,53.67,53.73,53.65,53.7,11500.0,38.4052,38.4481,38.3909,38.4266,11500.0
2013-04-18 11:20:00,53.7,53.73,53.61,53.62,27000.0,38.4266,38.4481,38.3622,38.3694,27000.0
2013-04-18 11:25:00,53.62,53.65,53.47,53.49,25900.0,38.3694,38.3909,38.2621,38.2764,25900.0
2013-04-18 11:30:00,53.48,53.57,53.46,53.53,21300.0,38.2692,38.3336,38.2549,38.305,21300.0
2013-04-18 11:35:00,53.51,53.54,53.48,53.48,8900.0,38.2907,38.3122,38.2692,38.2692,8900.0
2013-04-18 11:40:00,53.48,53.5,53.35,53.35,12200.0,38.2692,38.2835,38.1762,38.1762,12200.0
2013-04-18 11:45:00,53.33,53.39,53.3,53.34,16600.0,38.1619,38.2048,38.1404,38.169,16600.0
2013-04-18 11:50:00,53.34,53.37,53.25,53.36,21400.0,38.169,38.1905,38.1046,38.1834,21400.0
2013-04-18 11:55:00,53.38,53.43,53.37,53.42,16500.0,38.1977,38.2334,38.1905,38.2263,16500.0
2013-04-18 12:00:00,53.41,53.46,53.36,53.37,16100.0,38.2191,38.2549,38.1834,38.1905,16100.0
2013-04-18 12:05:00,53.37,53.42,53.37,53.39,10300.0,38.1905,38.2263,38.1905,38.2048,10300.0
2013-04-18 12:10:00,53.4,53.46,53.4,53.44,19000.0,38.212,38.2549,38.212,38.2406,19000.0
2013-04-18 12:15:00,53.45,53.45,53.36,53.36,12600.0,38.2478,38.2478,38.1834,38.1834,12600.0
2013-04-18 12:20:00,53.36,53.42,53.32,53.32,47600.0,38.1834,38.2263,38.1547,38.1547,47600.0
2013-04-18 12:25:00,53.31,53.37,53.29,53.3,66000.0,38.1476,38.1905,38.1333,38.1404,66000.0
2013-04-18 12:30:00,53.3,53.35,53.28,53.33,35500.0,38.1404,38.1762,38.1261,38.1619,35500.0
2013-04-18 12:35:00,53.33,53.37,53.3,53.36,47100.0,38.1619,38.1905,38.1404,38.1834,47100.0
2013-04-18 12:40:00,53.36,53.48,53.35,53.4,18100.0,38.1834,38.2692,38.1762,38.212,18100.0
2013-04-18 12:45:00,53.42,53.5,53.38,53.48,13800.0,38.2263,38.2835,38.1977,38.2692,13800.0
2013-04-18 12:50:00,53.47,53.52,53.45,53.5,9800.0,38.2621,38.2978,38.2478,38.2835,9800.0
2013-04-18 12:55:00,53.51,53.56,53.51,53.54,11400.0,38.2907,38.3265,38.2907,38.3122,11400.0
2013-04-18 13:00:00,53.53,53.63,53.5,53.63,42300.0,38.305,38.3766,38.2835,38.3766,42300.0
2013-04-18 13:05:00,53.63,53.63,53.5,53.5,51000.0,38.3766,38.3766,38.2835,38.2835,51000.0
2013-04-18 13:10:00,53.51,53.54,53.44,53.45,15000.0,38.2907,38.3122,38.2406,38.2478,15000.0
2013-04-18 13:15:00,53.45,53.46,53.38,53.4,29800.0,38.2478,38.2549,38.1977,38.212,29800.0
2013-04-18 13:20:00,53.39,53.46,53.37,53.38,14500.0,38.2048,38.2549,38.1905,38.1977,14500.0
2013-04-18 13:25:00,53.37,53.43,53.35,53.43,11300.0,38.1905,38.2334,38.1762,38.2334,11300.0
2013-04-18 13:30:00,53.42,53.43,53.37,53.37,13300.0,38.2263,38.2334,38.1905,38.1905,13300.0
2013-04-18 13:35:00,53.37,53.4,53.34,53.39,12500.0,38.1905,38.212,38.169,38.2048,12500.0
2013-04-18 13:40:00,53.4,53.43,53.35,53.37,10100.0,38.212,38.2334,38.1762,38.1905,10100.0
2013-04-18 13:45:00,53.37,53.37,53.3,53.31,13400.0,38.1905,38.1905,38.1404,38.1476,13400.0
2013-04-18 13:50:00,53.31,53.36,53.3,53.36,9600.0,38.1476,38.1834,38.1404,38.1834,9600.0
2013-04-18 13:55:00,53.37,53.41,53.32,53.41,21800.0,38.1905,38.2191,38.1547,38.2191,21800.0
2013-04-18 14:00:00,53.4,53.41,53.33,53.34,26500.0,38.212,38.2191,38.1619,38.169,26500.0
2013-04-18 14:05:00,53.32,53.37,53.3,53.31,24400.0,38.1547,38.1905,38.1404,38.1476,24400.0
2013-04-18 14:10:00,53.3,53.3,53.22,53.23,22900.0,38.1404,38.1404,38.0832,38.0903,22900.0
2013-04-18 14:15:00,53.24,53.27,53.13,53.17,24700.0,38.0975,38.119,38.0188,38.0474,24700.0
2013-04-18 14:20:00,53.18,53.23,53.13,53.19,25100.0,38.0545,38.0903,38.0188,38.0617,25100.0
2013-04-18 14:25:00,53.19,53.34,53.19,53.32,25100.0,38.0617,38.169,38.0617,38.1547,25100.0
2013-04-18 14:30:00,53.31,53.32,53.25,53.26,22000.0,38.1476,38.1547,38.1046,38.1118,22000.0
2013-04-18 14:35:00,53.27,53.31,53.23,53.23,22200.0,38.119,38.1476,38.0903,38.0903,22200.0
2013-04-18 14:40:00,53.23,53.25,53.19,53.2,31800.0,38.0903,38.1046,38.0617,38.0689,31800.0
2013-04-18 14:45:00,53.19,53.23,53.16,53.21,30000.0,38.0617,38.0903,38.0402,38.076,30000.0
2013-04-18 14:50:00,53.21,53.23,53.14,53.16,42000.0,38.076,38.0903,38.0259,38.0402,42000.0
2013-04-18 14:55:00,53.16,53.16,53.09,53.15,63600.0,38.0402,38.0402,37.9901,38.0331,63600.0
2013-04-18 15:00:00,53.16,53.17,53.11,53.15,31400.0,38.0402,38.0474,38.0045,38.0331,31400.0
2013-04-18 15:05:00,53.15,53.2,53.15,53.17,41100.0,38.0331,38.0689,38.0331,38.0474,41100.0
2013-04-18 15:10:00,53.17,53.27,53.17,53.26,38900.0,38.0474,38.119,38.0474,38.1118,38900.0
2013-04-18 15:15:00,53.27,53.27,53.22,53.26,34200.0,38.119,38.119,38.0832,38.1118,34200.0
2013-04-18 15:20:00,53.26,53.26,53.16,53.21,31200.0,38.1118,38.1118,38.0402,38.076,31200.0
2013-04-18 15:25:00,53.22,53.26,53.21,53.24,36700.0,38.0832,38.1118,38.076,38.0975,36700.0
2013-04-18 15:30:00,53.24,53.29,53.24,53.26,45100.0,38.0975,38.1333,38.0975,38.1118,45100.0
2013-04-18 15:35:00,53.26,53.29,53.22,53.29,55600.0,38.1118,38.1333,38.0832,38.1333,55600.0
2013-04-18 15:40:00,53.29,53.35,53.27,53.34,50000.0,38.1333,38.1762,38.119,38.169,50000.0
2013-04-18 15:45:00,53.34,53.39,53.28,53.37,70200.0,38.169,38.2048,38.1261,38.1905,70200.0
2013-04-18 15:50:00,53.37,53.37,53.31,53.32,65400.0,38.1905,38.1905,38.1476,38.1547,65400.0
2013-04-18 15:55:00,53.31,53.36,53.26,53.33,146700.0,38.1476,38.1834,38.1118,38.1619,146700.0
2013-04-19 09:30:00,53.56,53.57,53.38,53.42,428100.0,38.3265,38.3336,38.1977,38.2263,428100.0
2013-04-19 09:35:00,53.4,53.42,53.36,53.39,21500.0,38.212,38.2263,38.1834,38.2048,21500.0
2013-04-19 09:40:00,53.39,53.39,53.21,53.22,22100.0,38.2048,38.2048,38.076,38.0832,22100.0
2013-04-19 09:45:00,53.22,53.22,53.1,53.13,27200.0,38.0832,38.0832,37.9973,38.0188,27200.0
2013-04-19 09:50:00,53.13,53.21,53.12,53.16,29900.0,38.0188,38.076,38.0116,38.0402,29900.0
2013-04-19 09:55:00,53.15,53.26,53.1,53.26,36500.0,38.0331,38.1118,37.9973,38.1118,36500.0
2013-04-19 10:00:00,53.27,53.4,53.24,53.38,34000.0,38.119,38.212,38.0975,38.1977,34000.0
2013-04-19 10:05:00,53.39,53.52,53.36,53.52,28200.0,38.2048,38.2978,38.1834,38.2978,28200.0
2013-04-19 10:10:00,53.53,53.53,53.42,53.49,29900.0,38.305,38.305,38.2263,38.2764,29900.0
2013-04-19 10:15:00,53.49,53.5,53.41,53.43,28900.0,38.2764,38.2835,38.2191,38.2334,28900.0
2013-04-19 10:20:00,53.43,53.44,53.32,53.34,18100.0,38.2334,38.2406,38.1547,38.169,18100.0
2013-04-19 10:25:00,53.34,53.35,53.15,53.19,39400.0,38.169,38.1762,38.0331,38.0617,39400.0
2013-04-19 10:30:00,53.19,53.26,53.17,53.24,77300.0,38.0617,38.1118,38.0474,38.0975,77300.0
2013-04-19 10:35:00,53.24,53.32,53.22,53.23,27900.0,38.0975,38.1547,38.0832,38.0903,27900.0
2013-04-19 10:40:00,53.24,53.33,53.21,53.33,43700.0,38.0975,38.1619,38.076,38.1619,43700.0
2013-04-19 10:45:00,53.33,53.35,53.25,53.28,28700.0,38.1619,38.1762,38.1046,38.1261,28700.0
2013-04-19 10:50:00,53.28,53.34,53.22,53.34,60100.0,38.1261,38.169,38.0832,38.169,60100.0
2013-04-19 10:55:00,53.34,53.46,53.34,53.42,25300.0,38.169,38.2549,38.169,38.2263,25300.0
2013-04-19 11:00:00,53.42,53.47,53.41,53.41,23800.0,38.2263,38.2621,38.2191,38.2191,23800.0
2013-04-19 11:05:00,53.4,53.58,53.39,53.57,44800.0,38.212,38.3408,38.2048,38.3336,44800.0
2013-04-19 11:10:00,53.56,53.68,53.56,53.68,39700.0,38.3265,38.4123,38.3265,38.4123,39700.0
2013-04-19 11:15:00,53.68,53.73,53.62,53.62,41900.0,38.4123,38.4481,38.3694,38.3694,41900.0
2013-04-19 11:20:00,53.62,53.67,53.54,53.54,34200.0,38.3694,38.4052,38.3122,38.3122,34200.0
2013-04-19 11:25:00,53.54,53.55,53.47,53.48,31900.0,38.3122,38.3193,38.2621,38.2692,31900.0
2013-04-19 11:30:00,53.48,53.59,53.48,53.57,20700.0,38.2692,38.3479,38.2692,38.3336,20700.0
2013-04-19 11:35:00,53.57,53.67,53.57,53.66,13600.0,38.3336,38.4052,38.3336,38.398,13600.0
2013-04-19 11:40:00,53.67,53.68,53.61,53.67,24100.0,38.4052,38.4123,38.3622,38.4052,24100.0
2013-04-19 11:45:00,53.67,53.71,53.67,53.69,33800.0,38.4052,38.4338,38.4052,38.4195,33800.0
2013-04-19 11:50:00,53.68,53.72,53.65,53.65,25200.0,38.4123,38.441,38.3909,38.3909,25200.0
2013-04-19 11:55:00,53.66,53.67,53.6,53.6,23100.0,38.398,38.4052,38.3551,38.3551,23100.0
2013-04-19 12:00:00,53.61,53.65,53.53,53.57,28800.0,38.3622,38.3909,38.305,38.3336,28800.0
2013-04-19 12:05:00,53.57,53.59,53.54,53.57,26900.0,38.3336,38.3479,38.3122,38.3336,26900.0
2013-04-19 12:10:00,53.58,53.62,53.54,53.61,38000.0,38.3408,38.3694,38.3122,38.3622,38000.0
2013-04-19 12:15:00,53.61,53.61,53.53,53.55,34300.0,38.3622,38.3622,38.305,38.3193,34300.0
2013-04-19 12:20:00,53.54,53.57,53.45,53.46,73300.0,38.3122,38.3336,38.2478,38.2549,73300.0
2013-04-19 12:25:00,53.45,53.46,53.44,53.46,33400.0,38.2478,38.2549,38.2406,38.2549,33400.0
2013-04-19 12:30:00,53.46,53.57,53.41,53.57,61100.0,38.2549,38.3336,38.2191,38.3336,61100.0
2013-04-19 12:35:00,53.57,53.57,53.32,53.41,147100.0,38.3336,38.3336,38.1547,38.2191,147100.0
2013-04-19 12:40:00,53.41,53.45,53.36,53.38,18900.0,38.2191,38.2478,38.1834,38.1977,18900.0
2013-04-19 12:45:00,53.39,53.4,53.34,53.35,24100.0,38.2048,38.212,38.169,38.1762,24100.0
2013-04-19 12:50:00,53.35,53.4,53.34,53.4,12400.0,38.1762,38.212,38.169,38.212,12400.0
2013-04-19 12:55:00,53.4,53.41,53.37,53.41,16000.0,38.212,38.2191,38.1905,38.2191,16000.0
2013-04-19 13:00:00,53.41,53.41,53.33,53.34,40900.0,38.2191,38.2191,38.1619,38.169,40900.0
2013-04-19 13:05:00,53.33,53.34,53.3,53.3,43000.0,38.1619,38.169,38.1404,38.1404,43000.0
2013-04-19 13:10:00,53.3,53.33,53.3,53.33,22900.0,38.1404,38.1619,38.1404,38.1619,22900.0
2013-04-19 13:15:00,53.33,53.35,53.33,53.34,32200.0,38.1619,38.1762,38.1619,38.169,32200.0
2013-04-19 13:20:00,53.33,53.4,53.32,53.4,39400.0,38.1619,38.212,38.1547,38.212,39400.0
2013-04-19 13:25:00,53.4,53.47,53.38,53.47,87300.0,38.212,38.2621,38.1977,38.2621,87300.0
2013-04-19 13:30:00,53.48,53.48,53.36,53.36,21900.0,38.2692,38.2692,38.1834,38.1834,21900.0
2013-04-19 13:35:00,53.36,53.41,53.36,53.38,23000.0,38.1834,38.2191,38.1834,38.1977,23000.0
2013-04-19 13:40:00,53.38,53.4,53.35,53.37,32600.0,38.1977,38.212,38.1762,38.1905,32600.0
2013-04-19 13:45:00,53.37,53.38,53.31,53.31,18300.0,38.1905,38.1977,38.1476,38.1476,18300.0
2013-04-19 13:50:00,53.32,53.33,53.15,53.17,122500.0,38.1547,38.1619,38.0331,38.0474,122500.0
2013-04-19 13:55:00,53.17,53.18,53.16,53.18,39200.0,38.0474,38.0545,38.0402,38.0545,39200.0
2013-04-19 14:00:00,53.18,53.18,53.16,53.17,41000.0,38.0545,38.0545,38.0402,38.0474,41000.0
2013-04-19 14:05:00,53.17,53.3,53.16,53.3,64500.0,38.0474,38.1404,38.0402,38.1404,64500.0
2013-04-19 14:10:00,53.3,53.4,53.3,53.39,37000.0,38.1404,38.212,38.1404,38.2048,37000.0
2013-04-19 14:15:00,53.4,53.44,53.37,53.41,55100.0,38.212,38.2406,38.1905,38.2191,55100.0
2013-04-19 14:20:00,53.41,53.45,53.4,53.42,24100.0,38.2191,38.2478,38.212,38.2263,24100.0
2013-04-19 14:25:00,53.42,53.48,53.41,53.43,23500.0,38.2263,38.2692,38.2191,38.2334,23500.0
2013-04-19 14:30:00,53.43,53.47,53.43,53.47,27800.0,38.2334,38.2621,38.2334,38.2621,27800.0
2013-04-19 14:35:00,53.48,53.49,53.37,53.37,38700.0,38.2692,38.2764,38.1905,38.1905,38700.0
2013-04-19 14:40:00,53.37,53.41,53.34,53.38,27400.0,38.1905,38.2191,38.169,38.1977,27400.0
2013-04-19 14:45:00,53.38,53.39,53.3,53.3,27000.0,38.1977,38.2048,38.1404,38.1404,27000.0
2013-04-19 14:50:00,53.31,53.32,53.28,53.3,48200.0,38.1476,38.1547,38.1261,38.1404,48200.0
2013-04-19 14:55:00,53.29,53.3,53.27,53.28,21200.0,38.1333,38.1404,38.119,38.1261,21200.0
2013-04-19 15:00:00,53.28,53.3,53.23,53.25,38000.0,38.1261,38.1404,38.0903,38.1046,38000.0
2013-04-19 15:05:00,53.26,53.26,53.23,53.25,66400.0,38.1118,38.1118,38.0903,38.1046,66400.0
2013-04-19 15:10:00,53.23,53.25,53.22,53.22,45500.0,38.0903,38.1046,38.0832,38.0832,45500.0
2013-04-19 15:15:00,53.22,53.23,53.17,53.19,50900.0,38.0832,38.0903,38.0474,38.0617,50900.0
2013-04-19 15:20:00,53.19,53.22,53.12,53.12,87800.0,38.0617,38.0832,38.0116,38.0116,87800.0
2013-04-19 15:25:00,53.13,53.21,53.13,53.21,36100.0,38.0188,38.076,38.0188,38.076,36100.0
2013-04-19 15:30:00,53.21,53.23,53.2,53.2,60600.0,38.076,38.0903,38.0689,38.0689,60600.0
2013-04-19 15:35:00,53.2,53.29,53.2,53.27,60300.0,38.0689,38.1333,38.0689,38.119,60300.0
2013-04-19 15:40:00,53.27,53.37,53.26,53.36,76800.0,38.119,38.1905,38.1118,38.1834,76800.0
2013-04-19 15:45:00,53.36,53.41,53.33,53.41,123100.0,38.1834,38.2191,38.1619,38.2191,123100.0
2013-04-19 15:50:00,53.4,53.42,53.37,53.41,163500.0,38.212,38.2263,38.1905,38.2191,163500.0
2013-04-19 15:55:00,53.4,53.45,53.38,53.4,397200.0,38.212,38.2478,38.1977,38.212,397200.0
2013-04-22 09:30:00,53.6,53.85,53.51,53.55,108300.0,38.3551,38.534,38.2907,38.3193,108300.0
2013-04-22 09:35:00,53.56,53.58,53.4,53.4,42800.0,38.3265,38.3408,38.212,38.212,42800.0
2013-04-22 09:40:00,53.37,53.41,53.28,53.39,45600.0,38.1905,38.2191,38.1261,38.2048,45600.0
2013-04-22 09:45:00,53.38,53.45,53.29,53.31,61300.0,38.1977,38.2478,38.1333,38.1476,61300.0
2013-04-22 09:50:00,53.33,53.38,53.24,53.38,37100.0,38.1619,38.1977,38.0975,38.1977,37100.0
2013-04-22 09:55:00,53.37,53.43,53.34,53.43,47000.0,38.1905,38.2334,38.169,38.2334,47000.0
2013-04-22 10:00:00,53.42,53.48,53.27,53.48,63500.0,38.2263,38.2692,38.119,38.2692,63500.0
2013-04-22 10:05:00,53.47,53.47,53.32,53.36,58700.0,38.2621,38.2621,38.1547,38.1834,58700.0
2013-04-22 10:10:00,53.37,53.37,53.27,53.31,42200.0,38.1905,38.1905,38.119,38.1476,42200.0
2013-04-22 10:15:00,53.3,53.34,53.27,53.28,77900.0,38.1404,38.169,38.119,38.1261,77900.0
2013-04-22 10:20:00,53.28,53.31,53.21,53.22,42500.0,38.1261,38.1476,38.076,38.0832,42500.0
2013-04-22 10:25:00,53.21,53.31,53.17,53.3,27500.0,38.076,38.1476,38.0474,38.1404,27500.0
2013-04-22 10:30:00,53.29,53.3,53.2,53.23,25700.0,38.1333,38.1404,38.0689,38.0903,25700.0
2013-04-22 10:35:00,53.24,53.27,53.17,53.25,37200.0,38.0975,38.119,38.0474,38.1046,37200.0
2013-04-22 10:40:00,53.25,53.25,53.21,53.22,36300.0,38.1046,38.1046,38.076,38.0832,36300.0
2013-04-22 10:45:00,53.22,53.28,53.2,53.22,62300.0,38.0832,38.1261,38.0689,38.0832,62300.0
2013-04-22 10:50:00,53.22,53.24,53.18,53.2,51200.0,38.0832,38.0975,38.0545,38.0689,51200.0
2013-04-22 10:55:00,53.19,53.19,53.12,53.14,73600.0,38.0617,38.0617,38.0116,38.0259,73600.0
2013-04-22 11:00:00,53.14,53.18,53.11,53.14,64900.0,38.0259,38.0545,38.0045,38.0259,64900.0
2013-04-22 11:05:00,53.14,53.17,53.12,53.14,51300.0,38.0259,38.0474,38.0116,38.0259,51300.0
2013-04-22 11:10:00,53.14,53.2,53.13,53.13,41900.0,38.0259,38.0689,38.0188,38.0188,41900.0
2013-04-22 11:15:00,53.13,53.17,53.13,53.14,28200.0,38.0188,38.0474,38.0188,38.0259,28200.0
2013-04-22 11:20:00,53.15,53.18,53.13,53.14,28600.0,38.0331,38.0545,38.0188,38.0259,28600.0
2013-04-22 11:25:00,53.16,53.23,53.15,53.21,29000.0,38.0402,38.0903,38.0331,38.076,29000.0
2013-04-22 11:30:00,53.21,53.22,53.15,53.2,49600.0,38.076,38.0832,38.0331,38.0689,49600.0
2013-04-22 11:35:00,53.22,53.32,53.22,53.32,37200.0,38.0832,38.1547,38.0832,38.1547,37200.0
2013-04-22 11:40:00,53.32,53.37,53.31,53.35,324500.0,38.1547,38.1905,38.1476,38.1762,324500.0
2013-04-22 11:45:00,53.35,53.43,53.34,53.43,31400.0,38.1762,38.2334,38.169,38.2334,31400.0
2013-04-22 11:50:00,53.43,53.49,53.4,53.48,38500.0,38.2334,38.2764,38.212,38.2692,38500.0
2013-04-22 11:55:00,53.48,53.56,53.46,53.51,39300.0,38.2692,38.3265,38.2549,38.2907,39300.0
2013-04-22 12:00:00,53.5,53.51,53.47,53.48,46400.0,38.2835,38.2907,38.2621,38.2692,46400.0
2013-04-22 12:05:00,53.48,53.6,53.47,53.59,35400.0,38.2692,38.3551,38.2621,38.3479,35400.0
2013-04-22 12:10:00,53.59,53.68,53.47,53.51,61500.0,38.3479,38.4123,38.2621,38.2907,61500.0
2013-04-22 12:15:00,53.52,53.58,53.49,53.49,54400.0,38.2978,38.3408,38.2764,38.2764,54400.0
2013-04-22 12:20:00,53.5,53.53,53.48,53.52,26800.0,38.2835,38.305,38.2692,38.2978,26800.0
2013-04-22 12:25:00,53.51,53.57,53.51,53.56,18300.0,38.2907,38.3336,38.2907,38.3265,18300.0
2013-04-22 12:30:00,53.56,53.6,53.53,53.54,17700.0,38.3265,38.3551,38.305,38.3122,17700.0
2013-04-22 12:35:00,53.53,53.66,53.53,53.64,124700.0,38.305,38.398,38.305,38.3837,124700.0
2013-04-22 12:40:00,53.64,53.68,53.64,53.66,24600.0,38.3837,38.4123,38.3837,38.398,24600.0
2013-04-22 12:45:00,53.67,53.68,53.64,53.67,15300.0,38.4052,38.4123,38.3837,38.4052,15300.0
2013-04-22 12:50:00,53.67,53.75,53.66,53.75,47200.0,38.4052,38.4624,38.398,38.4624,47200.0
2013-04-22 12:55:00,53.74,53.76,53.71,53.74,24200.0,38.4553,38.4696,38.4338,38.4553,24200.0
2013-04-22 13:00:00,53.74,53.75,53.7,53.73,53700.0,38.4553,38.4624,38.4266,38.4481,53700.0
2013-04-22 13:05:00,53.74,53.76,53.72,53.73,41800.0,38.4553,38.4696,38.441,38.4481,41800.0
2013-04-22 13:10:00,53.72,53.73,53.69,53.73,40100.0,38.441,38.4481,38.4195,38.4481,40100.0
2013-04-22 13:15:00,53.73,53.73,53.69,53.7,56600.0,38.4481,38.4481,38.4195,38.4266,56600.0
2013-04-22 13:20:00,53.7,53.73,53.66,53.69,33500.0,38.4266,38.4481,38.398,38.4195,33500.0
2013-04-22 13:25:00,53.69,53.7,53.64,53.68,30800.0,38.4195,38.4266,38.3837,38.4123,30800.0
2013-04-22 13:30:00,53.69,53.73,53.68,53.73,25000.0,38.4195,38.4481,38.4123,38.4481,25000.0
2013-04-22 13:35:00,53.74,53.75,53.72,53.73,42400.0,38.4553,38.4624,38.441,38.4481,42400.0
2013-04-22 13:40:00,53.73,53.76,53.69,53.75,68200.0,38.4481,38.4696,38.4195,38.4624,68200.0
2013-04-22 13:45:00,53.75,53.77,53.73,53.75,74300.0,38.4624,38.4767,38.4481,38.4624,74300.0
2013-04-22 13:50:00,53.75,53.76,53.71,53.74,37800.0,38.4624,38.4696,38.4338,38.4553,37800.0
2013-04-22 13:55:00,53.75,53.79,53.74,53.75,22600.0,38.4624,38.4911,38.4553,38.4624,22600.0
2013-04-22 14:00:00,53.76,53.83,53.74,53.82,39500.0,38.4696,38.5197,38.4553,38.5125,39500.0
2013-04-22 14:05:00,53.82,53.86,53.81,53.85,39200.0,38.5125,38.5411,38.5054,38.534,39200.0
2013-04-22 14:10:00,53.85,53.88,53.82,53.86,34500.0,38.534,38.5555,38.5125,38.5411,34500.0
2013-04-22 14:15:00,53.86,53.94,53.86,53.9,36900.0,38.5411,38.5984,38.5411,38.5698,36900.0
2013-04-22 14:20:00,53.89,53.98,53.89,53.97,47800.0,38.5626,38.627,38.5626,38.6199,47800.0
2013-04-22 14:25:00,53.98,54.04,53.97,53.99,62200.0,38.627,38.6699,38.6199,38.6342,62200.0
2013-04-22 14:30:00,53.99,54.02,53.98,54.0,53900.0,38.6342,38.6556,38.627,38.6413,53900.0
2013-04-22 14:35:00,54.01,54.02,53.98,54.02,55500.0,38.6485,38.6556,38.627,38.6556,55500.0
2013-04-22 14:40:00,54.02,54.09,53.99,54.01,57500.0,38.6556,38.7057,38.6342,38.6485,57500.0
2013-04-22 14:45:00,54.01,54.03,54.0,54.01,40900.0,38.6485,38.6628,38.6413,38.6485,40900.0
2013-04-22 14:50:00,54.02,54.03,53.98,54.0,45100.0,38.6556,38.6628,38.627,38.6413,45100.0
2013-04-22 14:55:00,54.0,54.0,53.95,53.98,26500.0,38.6413,38.6413,38.6055,38.627,26500.0
2013-04-22 15:00:00,53.98,54.0,53.95,53.96,26500.0,38.627,38.6413,38.6055,38.6127,26500.0
2013-04-22 15:05:00,53.96,53.96,53.93,53.95,35900.0,38.6127,38.6127,38.5912,38.6055,35900.0
2013-04-22 15:10:00,53.94,53.97,53.93,53.96,34100.0,38.5984,38.6199,38.5912,38.6127,34100.0
2013-04-22 15:15:00,53.96,53.97,53.92,53.95,34800.0,38.6127,38.6199,38.5841,38.6055,34800.0
2013-04-22 15:20:00,53.96,53.97,53.93,53.96,48000.0,38.6127,38.6199,38.5912,38.6127,48000.0
2013-04-22 15:25:00,53.96,53.98,53.92,53.97,46200.0,38.6127,38.627,38.5841,38.6199,46200.0
2013-04-22 15:30:00,53.97,54.0,53.93,54.0,74900.0,38.6199,38.6413,38.5912,38.6413,74900.0
2013-04-22 15:35:00,54.0,54.0,53.92,53.97,36300.0,38.6413,38.6413,38.5841,38.6199,36300.0
2013-04-22 15:40:00,53.97,54.0,53.95,54.0,57500.0,38.6199,38.6413,38.6055,38.6413,57500.0
2013-04-22 15:45:00,53.99,53.99,53.91,53.93,81400.0,38.6342,38.6342,38.5769,38.5912,81400.0
2013-04-22 15:50:00,53.93,53.93,53.81,53.83,154600.0,38.5912,38.5912,38.5054,38.5197,154600.0
2013-04-22 15:55:00,53.82,53.84,53.75,53.8,255300.0,38.5125,38.5268,38.4624,38.4982,255300.0
2013-04-23 09:30:00,53.25,53.79,53.25,53.33,233600.0,38.1046,38.4911,38.1046,38.1619,233600.0
2013-04-23 09:35:00,53.34,53.56,53.32,53.5,117100.0,38.169,38.3265,38.1547,38.2835,117100.0
2013-04-23 09:40:00,53.52,53.69,53.48,53.5,142400.0,38.2978,38.4195,38.2692,38.2835,142400.0
2013-04-23 09:45:00,53.5,53.6,53.4,53.56,339800.0,38.2835,38.3551,38.212,38.3265,339800.0
2013-04-23 09:50:00,53.53,53.58,53.5,53.51,46300.0,38.305,38.3408,38.2835,38.2907,46300.0
2013-04-23 09:55:00,53.51,53.55,53.42,53.48,78400.0,38.2907,38.3193,38.2263,38.2692,78400.0
2013-04-23 10:00:00,53.5,53.57,53.42,53.53,67300.0,38.2835,38.3336,38.2263,38.305,67300.0
2013-04-23 10:05:00,53.53,53.55,53.42,53.48,43600.0,38.305,38.3193,38.2263,38.2692,43600.0
2013-04-23 10:10:00,53.49,53.76,53.49,53.73,47200.0,38.2764,38.4696,38.2764,38.4481,47200.0
2013-04-23 10:15:00,53.73,53.84,53.73,53.81,50100.0,38.4481,38.5268,38.4481,38.5054,50100.0
2013-04-23 10:20:00,53.81,53.9,53.81,53.85,42800.0,38.5054,38.5698,38.5054,38.534,42800.0
2013-04-23 10:25:00,53.86,53.98,53.86,53.94,54500.0,38.5411,38.627,38.5411,38.5984,54500.0
2013-04-23 10:30:00,53.95,53.96,53.89,53.91,41400.0,38.6055,38.6127,38.5626,38.5769,41400.0
2013-04-23 10:35:00,53.92,53.96,53.88,53.95,32300.0,38.5841,38.6127,38.5555,38.6055,32300.0
2013-04-23 10:40:00,53.95,54.05,53.94,54.0,53500.0,38.6055,38.6771,38.5984,38.6413,53500.0
2013-04-23 10:45:00,54.0,54.02,53.97,54.0,40000.0,38.6413,38.6556,38.6199,38.6413,40000.0
2013-04-23 10:50:00,53.98,54.05,53.96,54.05,38900.0,38.627,38.6771,38.6127,38.6771,38900.0
2013-04-23 10:55:00,54.04,54.14,53.98,54.1,62200.0,38.6699,38.7415,38.627,38.7129,62200.0
2013-04-23 11:00:00,54.11,54.2,54.11,54.2,48200.0,38.72,38.7844,38.72,38.7844,48200.0
2013-04-23 11:05:00,54.2,54.27,54.2,54.22,42600.0,38.7844,38.8345,38.7844,38.7988,42600.0
2013-04-23 11:10:00,54.21,54.22,54.11,54.17,21600.0,38.7916,38.7988,38.72,38.763,21600.0
2013-04-23 11:15:00,54.18,54.23,54.18,54.22,36800.0,38.7701,38.8059,38.7701,38.7988,36800.0
2013-04-23 11:20:00,54.22,54.29,54.22,54.26,27800.0,38.7988,38.8488,38.7988,38.8274,27800.0
2013-04-23 11:25:00,54.26,54.29,54.26,54.26,19600.0,38.8274,38.8488,38.8274,38.8274,19600.0
2013-04-23 11:30:00,54.26,54.29,54.23,54.24,46200.0,38.8274,38.8488,38.8059,38.8131,46200.0
2013-04-23 11:35:00,54.23,54.27,54.22,54.27,35300.0,38.8059,38.8345,38.7988,38.8345,35300.0
2013-04-23 11:40:00,54.27,54.35,54.26,54.35,28400.0,38.8345,38.8918,38.8274,38.8918,28400.0
2013-04-23 11:45:00,54.34,54.42,54.34,54.41,36200.0,38.8846,38.9419,38.8846,38.9347,36200.0
2013-04-23 11:50:00,54.41,54.46,54.33,54.44,38000.0,38.9347,38.9705,38.8775,38.9562,38000.0
2013-04-23 11:55:00,54.44,54.47,54.42,54.46,46500.0,38.9562,38.9776,38.9419,38.9705,46500.0
2013-04-23 12:00:00,54.47,54.47,54.41,54.46,42100.0,38.9776,38.9776,38.9347,38.9705,42100.0
2013-04-23 12:05:00,54.46,54.49,54.39,54.49,42600.0,38.9705,38.992,38.9204,38.992,42600.0
2013-04-23 12:10:00,54.48,54.51,54.45,54.51,23700.0,38.9848,39.0063,38.9633,39.0063,23700.0
2013-04-23 12:15:00,54.51,54.52,54.47,54.5,28400.0,39.0063,39.0134,38.9776,38.9991,28400.0
2013-04-23 12:20:00,54.49,54.59,54.49,54.59,33000.0,38.992,39.0635,38.992,39.0635,33000.0
2013-04-23 12:25:00,54.59,54.61,54.55,54.55,37100.0,39.0635,39.0778,39.0349,39.0349,37100.0
2013-04-23 12:30:00,54.53,54.56,54.42,54.43,35700.0,39.0206,39.042,38.9419,38.949,35700.0
2013-04-23 12:35:00,54.42,54.43,54.35,54.39,25500.0,38.9419,38.949,38.8918,38.9204,25500.0
2013-04-23 12:40:00,54.38,54.45,54.38,54.4,20100.0,38.9132,38.9633,38.9132,38.9276,20100.0
2013-04-23 12:45:00,54.39,54.45,54.39,54.41,28100.0,38.9204,38.9633,38.9204,38.9347,28100.0
2013-04-23 12:50:00,54.4,54.4,54.31,54.31,60800.0,38.9276,38.9276,38.8632,38.8632,60800.0
2013-04-23 12:55:00,54.31,54.31,54.25,54.31,62500.0,38.8632,38.8632,38.8202,38.8632,62500.0
2013-04-23 13:00:00,54.3,54.34,54.3,54.34,21600.0,38.856,38.8846,38.856,38.8846,21600.0
2013-04-23 13:05:00,54.33,54.34,53.94,53.94,127000.0,38.8775,38.8846,38.5984,38.5984,127000.0
2013-04-23 13:10:00,53.89,54.5,53.88,54.43,138600.0,38.5626,38.9991,38.5555,38.949,138600.0
2013-04-23 13:15:00,54.42,54.52,54.38,54.5,20800.0,38.9419,39.0134,38.9132,38.9991,20800.0
2013-04-23 13:20:00,54.49,54.55,54.45,54.45,34600.0,38.992,39.0349,38.9633,38.9633,34600.0
2013-04-23 13:25:00,54.45,54.49,54.42,54.47,31300.0,38.9633,38.992,38.9419,38.9776,31300.0
2013-04-23 13:30:00,54.46,54.5,54.4,54.49,19700.0,38.9705,38.9991,38.9276,38.992,19700.0
2013-04-23 13:35:00,54.49,54.49,54.4,54.42,23600.0,38.992,38.992,38.9276,38.9419,23600.0
2013-04-23 13:40:00,54.42,54.43,54.38,54.41,14300.0,38.9419,38.949,38.9132,38.9347,14300.0
2013-04-23 13:45:00,54.41,54.43,54.39,54.4,31300.0,38.9347,38.949,38.9204,38.9276,31300.0
2013-04-23 13:50:00,54.4,54.44,54.39,54.43,22600.0,38.9276,38.9562,38.9204,38.949,22600.0
2013-04-23 13:55:00,54.42,54.47,54.42,54.46,18500.0,38.9419,38.9776,38.9419,38.9705,18500.0
2013-04-23 14:00:00,54.45,54.51,54.45,54.5,27200.0,38.9633,39.0063,38.9633,38.9991,27200.0
2013-04-23 14:05:00,54.5,54.54,54.49,54.5,18000.0,38.9991,39.0277,38.992,38.9991,18000.0
2013-04-23 14:10:00,54.5,54.51,54.46,54.51,22100.0,38.9991,39.0063,38.9705,39.0063,22100.0
2013-04-23 14:15:00,54.52,54.55,54.47,54.47,32900.0,39.0134,39.0349,38.9776,38.9776,32900.0
2013-04-23 14:20:00,54.48,54.51,54.44,54.49,24300.0,38.9848,39.0063,38.9562,38.992,24300.0
2013-04-23 14:25:00,54.48,54.51,54.42,54.42,31700.0,38.9848,39.0063,38.9419,38.9419,31700.0
2013-04-23 14:30:00,54.4,54.47,54.38,54.45,42900.0,38.9276,38.9776,38.9132,38.9633,42900.0
2013-04-23 14:35:00,54.44,54.49,54.43,54.49,25600.0,38.9562,38.992,38.949,38.992,25600.0
2013-04-23 14:40:00,54.5,54.51,54.41,54.43,28900.0,38.9991,39.0063,38.9347,38.949,28900.0
2013-04-23 14:45:00,54.42,54.53,54.42,54.53,31300.0,38.9419,39.0206,38.9419,39.0206,31300.0
2013-04-23 14:50:00,54.53,54.53,54.5,54.52,22300.0,39.0206,39.0206,38.9991,39.0134,22300.0
2013-04-23 14:55:00,54.51,54.53,54.5,54.53,18000.0,39.0063,39.0206,38.9991,39.0206,18000.0
2013-04-23 15:00:00,54.53,54.55,54.5,54.51,42500.0,39.0206,39.0349,38.9991,39.0063,42500.0
2013-04-23 15:05:00,54.51,54.55,54.49,54.55,54300.0,39.0063,39.0349,38.992,39.0349,54300.0
2013-04-23 15:10:00,54.55,54.58,54.51,54.51,36200.0,39.0349,39.0564,39.0063,39.0063,36200.0
2013-04-23 15:15:00,54.51,54.53,54.48,54.49,46800.0,39.0063,39.0206,38.9848,38.992,46800.0
2013-04-23 15:20:00,54.5,54.53,54.48,54.49,50800.0,38.9991,39.0206,38.9848,38.992,50800.0
2013-04-23 15:25:00,54.48,54.5,54.45,54.45,116000.0,38.9848,38.9991,38.9633,38.9633,116000.0
2013-04-23 15:30:00,54.45,54.51,54.45,54.49,101200.0,38.9633,39.0063,38.9633,38.992,101200.0
2013-04-23 15:35:00,54.49,54.53,54.48,54.53,53500.0,38.992,39.0206,38.9848,39.0206,53500.0
2013-04-23 15:40:00,54.53,54.53,54.46,54.5,63500.0,39.0206,39.0206,38.9705,38.9991,63500.0
2013-04-23 15:45:00,54.51,54.53,54.48,54.52,94700.0,39.0063,39.0206,38.9848,39.0134,94700.0
2013-04-23 15:50:00,54.53,54.55,54.5,54.54,117400.0,39.0206,39.0349,38.9991,39.0277,117400.0
2013-04-23 15:55:00,54.54,54.67,54.52,54.64,353500.0,39.0277,39.1208,39.0134,39.0993,353500.0
2013-04-24 09:30:00,54.75,54.99,54.75,54.97,115500.0,39.178,39.3497,39.178,39.3354,115500.0
2013-04-24 09:35:00,54.98,55.26,54.97,55.21,29600.0,39.3426,39.543,39.3354,39.5072,29600.0
2013-04-24 09:40:00,55.18,55.18,54.94,54.96,46200.0,39.4857,39.4857,39.314,39.3283,46200.0
2013-04-24 09:45:00,54.96,55.05,54.95,55.03,52300.0,39.3283,39.3927,39.3211,39.3784,52300.0
2013-04-24 09:50:00,55.03,55.08,55.0,55.07,55500.0,39.3784,39.4142,39.3569,39.407,55500.0
2013-04-24 09:55:00,55.06,55.08,54.87,55.01,48800.0,39.3998,39.4142,39.2639,39.3641,48800.0
2013-04-24 10:00:00,55.0,55.13,55.0,55.12,64600.0,39.3569,39.4499,39.3569,39.4428,64600.0
2013-04-24 10:05:00,55.13,55.22,55.09,55.13,65600.0,39.4499,39.5143,39.4213,39.4499,65600.0
2013-04-24 10:10:00,55.12,55.18,55.1,55.11,69800.0,39.4428,39.4857,39.4285,39.4356,69800.0
2013-04-24 10:15:00,55.11,55.16,55.1,55.11,133300.0,39.4356,39.4714,39.4285,39.4356,133300.0
2013-04-24 10:20:00,55.11,55.17,55.1,55.16,69700.0,39.4356,39.4786,39.4285,39.4714,69700.0
2013-04-24 10:25:00,55.17,55.25,55.14,55.22,136300.0,39.4786,39.5358,39.4571,39.5143,136300.0
2013-04-24 10:30:00,55.23,55.28,55.19,55.2,70600.0,39.5215,39.5573,39.4929,39.5,70600.0
2013-04-24 10:35:00,55.19,55.29,55.19,55.24,73200.0,39.4929,39.5644,39.4929,39.5286,73200.0
2013-04-24 10:40:00,55.24,55.41,55.22,55.34,66500.0,39.5286,39.6503,39.5143,39.6002,66500.0
2013-04-24 10:45:00,55.32,55.39,55.29,55.36,38300.0,39.5859,39.636,39.5644,39.6145,38300.0
2013-04-24 10:50:00,55.37,55.42,55.34,55.36,26800.0,39.6217,39.6574,39.6002,39.6145,26800.0
2013-04-24 10:55:00,55.37,55.38,55.29,55.32,21700.0,39.6217,39.6288,39.5644,39.5859,21700.0
2013-04-24 11:00:00,55.33,55.35,55.23,55.23,66300.0,39.593,39.6074,39.5215,39.5215,66300.0
2013-04-24 11:05:00,55.23,55.24,55.08,55.08,112200.0,39.5215,39.5286,39.4142,39.4142,112200.0
2013-04-24 11:10:00,55.08,55.17,55.08,55.14,80400.0,39.4142,39.4786,39.4142,39.4571,80400.0
2013-04-24 11:15:00,55.14,55.18,55.1,55.17,56500.0,39.4571,39.4857,39.4285,39.4786,56500.0
2013-04-24 11:20:00,55.17,55.21,55.12,55.19,69200.0,39.4786,39.5072,39.4428,39.4929,69200.0
2013-04-24 11:25:00,55.18,55.22,55.16,55.22,72700.0,39.4857,39.5143,39.4714,39.5143,72700.0
2013-04-24 11:30:00,55.22,55.28,55.16,55.27,129300.0,39.5143,39.5573,39.4714,39.5501,129300.0
2013-04-24 11:35:00,55.29,55.32,55.25,55.27,40000.0,39.5644,39.5859,39.5358,39.5501,40000.0
2013-04-24 11:40:00,55.27,55.36,55.25,55.35,47400.0,39.5501,39.6145,39.5358,39.6074,47400.0
2013-04-24 11:45:00,55.36,55.44,55.34,55.4,47700.0,39.6145,39.6718,39.6002,39.6431,47700.0
2013-04-24 11:50:00,55.39,55.45,55.38,55.4,29200.0,39.636,39.6789,39.6288,39.6431,29200.0
2013-04-24 11:55:00,55.39,55.43,55.35,55.37,34900.0,39.636,39.6646,39.6074,39.6217,34900.0
2013-04-24 12:00:00,55.38,55.38,55.23,55.29,47800.0,39.6288,39.6288,39.5215,39.5644,47800.0
2013-04-24 12:05:00,55.29,55.29,55.25,55.26,31800.0,39.5644,39.5644,39.5358,39.543,31800.0
2013-04-24 12:10:00,55.25,55.28,55.21,55.21,60500.0,39.5358,39.5573,39.5072,39.5072,60500.0
2013-04-24 12:15:00,55.22,55.25,55.18,55.2,136100.0,39.5143,39.5358,39.4857,39.5,136100.0
2013-04-24 12:20:00,55.2,55.25,55.13,55.25,52400.0,39.5,39.5358,39.4499,39.5358,52400.0
2013-04-24 12:25:00,55.25,55.28,55.23,55.27,27700.0,39.5358,39.5573,39.5215,39.5501,27700.0
2013-04-24 12:30:00,55.26,55.32,55.23,55.29,26800.0,39.543,39.5859,39.5215,39.5644,26800.0
2013-04-24 12:35:00,55.29,55.3,55.2,55.26,24000.0,39.5644,39.5716,39.5,39.543,24000.0
2013-04-24 12:40:00,55.26,55.26,55.11,55.15,33600.0,39.543,39.543,39.4356,39.4642,33600.0
2013-04-24 12:45:00,55.15,55.21,55.14,55.16,22900.0,39.4642,39.5072,39.4571,39.4714,22900.0
2013-04-24 12:50:00,55.16,55.21,55.15,55.17,40200.0,39.4714,39.5072,39.4642,39.4786,40200.0
2013-04-24 12:55:00,55.18,55.2,55.16,55.17,23500.0,39.4857,39.5,39.4714,39.4786,23500.0
2013-04-24 13:00:00,55.18,55.22,55.16,55.16,60900.0,39.4857,39.5143,39.4714,39.4714,60900.0
2013-04-24 13:05:00,55.17,55.18,55.13,55.15,104100.0,39.4786,39.4857,39.4499,39.4642,104100.0
2013-04-24 13:10:00,55.15,55.18,55.12,55.17,133700.0,39.4642,39.4857,39.4428,39.4786,133700.0
2013-04-24 13:15:00,55.17,55.27,55.15,55.21,103300.0,39.4786,39.5501,39.4642,39.5072,103300.0
2013-04-24 13:20:00,55.23,55.29,55.22,55.27,47400.0,39.5215,39.5644,39.5143,39.5501,47400.0
2013-04-24 13:25:00,55.26,55.27,55.24,55.26,37200.0,39.543,39.5501,39.5286,39.543,37200.0
2013-04-24 13:30:00,55.26,55.33,55.22,55.32,54700.0,39.543,39.593,39.5143,39.5859,54700.0
2013-04-24 13:35:00,55.32,55.32,55.26,55.31,30200.0,39.5859,39.5859,39.543,39.5787,30200.0
2013-04-24 13:40:00,55.31,55.37,55.3,55.36,54200.0,39.5787,39.6217,39.5716,39.6145,54200.0
2013-04-24 13:45:00,55.36,55.37,55.32,55.32,28100.0,39.6145,39.6217,39.5859,39.5859,28100.0
2013-04-24 13:50:00,55.33,55.4,55.33,55.4,21600.0,39.593,39.6431,39.593,39.6431,21600.0
2013-04-24 13:55:00,55.4,55.41,55.36,55.38,22500.0,39.6431,39.6503,39.6145,39.6288,22500.0
2013-04-24 14:00:00,55.38,55.46,55.37,55.44,27100.0,39.6288,39.6861,39.6217,39.6718,27100.0
2013-04-24 14:05:00,55.42,55.42,55.36,55.4,65300.0,39.6574,39.6574,39.6145,39.6431,65300.0
2013-04-24 14:10:00,55.41,55.47,55.41,55.46,18800.0,39.6503,39.6932,39.6503,39.6861,18800.0
2013-04-24 14:15:00,55.47,55.51,55.46,55.51,16100.0,39.6932,39.7218,39.6861,39.7218,16100.0
2013-04-24 14:20:00,55.51,55.57,55.5,55.51,46900.0,39.7218,39.7648,39.7147,39.7218,46900.0
2013-04-24 14:25:00,55.52,55.52,55.42,55.48,46700.0,39.729,39.729,39.6574,39.7004,46700.0
2013-04-24 14:30:00,55.48,55.48,55.43,55.43,23300.0,39.7004,39.7004,39.6646,39.6646,23300.0
2013-04-24 14:35:00,55.44,55.46,55.42,55.46,41900.0,39.6718,39.6861,39.6574,39.6861,41900.0
2013-04-24 14:40:00,55.46,55.46,55.35,55.4,44400.0,39.6861,39.6861,39.6074,39.6431,44400.0
2013-04-24 14:45:00,55.4,55.4,55.35,55.39,40400.0,39.6431,39.6431,39.6074,39.636,40400.0
2013-04-24 14:50:00,55.4,55.4,55.36,55.37,76500.0,39.6431,39.6431,39.6145,39.6217,76500.0
2013-04-24 14:55:00,55.36,55.4,55.36,55.37,56700.0,39.6145,39.6431,39.6145,39.6217,56700.0
2013-04-24 15:00:00,55.38,55.41,55.36,55.4,58600.0,39.6288,39.6503,39.6145,39.6431,58600.0
2013-04-24 15:05:00,55.4,55.42,55.36,55.38,57100.0,39.6431,39.6574,39.6145,39.6288,57100.0
2013-04-24 15:10:00,55.37,55.39,55.34,55.36,42100.0,39.6217,39.636,39.6002,39.6145,42100.0
2013-04-24 15:15:00,55.36,55.39,55.33,55.36,41000.0,39.6145,39.636,39.593,39.6145,41000.0
2013-04-24 15:20:00,55.37,55.4,55.35,55.4,35800.0,39.6217,39.6431,39.6074,39.6431,35800.0
2013-04-24 15:25:00,55.4,55.43,55.39,55.4,37400.0,39.6431,39.6646,39.636,39.6431,37400.0
2013-04-24 15:30:00,55.4,55.43,55.37,55.39,59700.0,39.6431,39.6646,39.6217,39.636,59700.0
2013-04-24 15:35:00,55.38,55.38,55.29,55.34,106000.0,39.6288,39.6288,39.5644,39.6002,106000.0
2013-04-24 15:40:00,55.35,55.36,55.3,55.32,53000.0,39.6074,39.6145,39.5716,39.5859,53000.0
2013-04-24 15:45:00,55.32,55.36,55.31,55.33,59300.0,39.5859,39.6145,39.5787,39.593,59300.0
2013-04-24 15:50:00,55.34,55.35,55.29,55.3,128800.0,39.6002,39.6074,39.5644,39.5716,128800.0
2013-04-24 15:55:00,55.3,55.3,55.21,55.28,214900.0,39.5716,39.5716,39.5072,39.5573,214900.0
2013-04-25 09:30:00,55.45,55.48,55.26,55.36,69600.0,39.6789,39.7004,39.543,39.6145,69600.0
2013-04-25 09:35:00,55.42,55.43,55.28,55.38,28400.0,39.6574,39.6646,39.5573,39.6288,28400.0
2013-04-25 09:40:00,55.39,55.42,55.09,55.14,24900.0,39.636,39.6574,39.4213,39.4571,24900.0
2013-04-25 09:45:00,55.11,55.17,55.1,55.13,32300.0,39.4356,39.4786,39.4285,39.4499,32300.0
2013-04-25 09:50:00,55.13,55.28,55.13,55.28,17400.0,39.4499,39.5573,39.4499,39.5573,17400.0
2013-04-25 09:55:00,55.28,55.41,55.28,55.34,23600.0,39.5573,39.6503,39.5573,39.6002,23600.0
2013-04-25 10:00:00,55.33,55.48,55.33,55.47,80000.0,39.593,39.7004,39.593,39.6932,80000.0
2013-04-25 10:05:00,55.49,55.59,55.49,55.55,42700.0,39.7075,39.7791,39.7075,39.7505,42700.0
2013-04-25 10:10:00,55.55,55.58,55.53,55.57,22900.0,39.7505,39.7719,39.7362,39.7648,22900.0
2013-04-25 10:15:00,55.56,55.58,55.51,55.54,52200.0,39.7576,39.7719,39.7218,39.7433,52200.0
2013-04-25 10:20:00,55.53,55.58,55.51,55.56,35500.0,39.7362,39.7719,39.7218,39.7576,35500.0
2013-04-25 10:25:00,55.55,55.66,55.55,55.58,42100.0,39.7505,39.8292,39.7505,39.7719,42100.0
2013-04-25 10:30:00,55.58,55.64,55.54,55.63,22200.0,39.7719,39.8149,39.7433,39.8077,22200.0
2013-04-25 10:35:00,55.63,55.67,55.56,55.66,17100.0,39.8077,39.8363,39.7576,39.8292,17100.0
2013-04-25 10:40:00,55.66,55.67,55.59,55.62,40400.0,39.8292,39.8363,39.7791,39.8006,40400.0
2013-04-25 10:45:00,55.62,55.64,55.58,55.63,19100.0,39.8006,39.8149,39.7719,39.8077,19100.0
2013-04-25 10:50:00,55.63,55.65,55.58,55.58,40900.0,39.8077,39.822,39.7719,39.7719,40900.0
2013-04-25 10:55:00,55.58,55.62,55.58,55.62,22800.0,39.7719,39.8006,39.7719,39.8006,22800.0
2013-04-25 11:00:00,55.61,55.66,55.53,55.53,96600.0,39.7934,39.8292,39.7362,39.7362,96600.0
2013-04-25 11:05:00,55.54,55.57,55.52,55.56,27000.0,39.7433,39.7648,39.729,39.7576,27000.0
2013-04-25 11:10:00,55.57,55.6,55.53,55.59,135400.0,39.7648,39.7863,39.7362,39.7791,135400.0
2013-04-25 11:15:00,55.59,55.63,55.53,55.56,120300.0,39.7791,39.8077,39.7362,39.7576,120300.0
2013-04-25 11:20:00,55.55,55.58,55.52,55.54,43300.0,39.7505,39.7719,39.729,39.7433,43300.0
2013-04-25 11:25:00,55.54,55.55,55.51,55.54,31200.0,39.7433,39.7505,39.7218,39.7433,31200.0
2013-04-25 11:30:00,55.54,55.59,55.5,55.58,43500.0,39.7433,39.7791,39.7147,39.7719,43500.0
2013-04-25 11:35:00,55.58,55.62,55.54,55.57,18800.0,39.7719,39.8006,39.7433,39.7648,18800.0
2013-04-25 11:40:00,55.57,55.61,55.57,55.6,19100.0,39.7648,39.7934,39.7648,39.7863,19100.0
2013-04-25 11:45:00,55.6,55.61,55.56,55.57,15600.0,39.7863,39.7934,39.7576,39.7648,15600.0
2013-04-25 11:50:00,55.57,55.57,55.5,55.51,21200.0,39.7648,39.7648,39.7147,39.7218,21200.0
2013-04-25 11:55:00,55.51,55.54,55.5,55.54,18500.0,39.7218,39.7433,39.7147,39.7433,18500.0
2013-04-25 12:00:00,55.53,55.55,55.47,55.51,66300.0,39.7362,39.7505,39.6932,39.7218,66300.0
2013-04-25 12:05:00,55.51,55.53,55.5,55.51,8200.0,39.7218,39.7362,39.7147,39.7218,8200.0
2013-04-25 12:10:00,55.52,55.6,55.52,55.6,9600.0,39.729,39.7863,39.729,39.7863,9600.0
2013-04-25 12:15:00,55.6,55.6,55.46,55.53,84100.0,39.7863,39.7863,39.6861,39.7362,84100.0
2013-04-25 12:20:00,55.52,55.53,55.48,55.52,21100.0,39.729,39.7362,39.7004,39.729,21100.0
2013-04-25 12:25:00,55.52,55.52,55.48,55.52,43500.0,39.729,39.729,39.7004,39.729,43500.0
2013-04-25 12:30:00,55.52,55.58,55.5,55.56,11000.0,39.729,39.7719,39.7147,39.7576,11000.0
2013-04-25 12:35:00,55.55,55.58,55.54,55.58,16300.0,39.7505,39.7719,39.7433,39.7719,16300.0
2013-04-25 12:40:00,55.57,55.58,55.54,55.58,13700.0,39.7648,39.7719,39.7433,39.7719,13700.0
2013-04-25 12:45:00,55.58,55.61,55.58,55.6,13400.0,39.7719,39.7934,39.7719,39.7863,13400.0
2013-04-25 12:50:00,55.6,55.61,55.59,55.59,10700.0,39.7863,39.7934,39.7791,39.7791,10700.0
2013-04-25 12:55:00,55.59,55.59,55.54,55.57,14400.0,39.7791,39.7791,39.7433,39.7648,14400.0
2013-04-25 13:00:00,55.56,55.6,55.56,55.6,14300.0,39.7576,39.7863,39.7576,39.7863,14300.0
2013-04-25 13:05:00,55.6,55.62,55.6,55.6,14800.0,39.7863,39.8006,39.7863,39.7863,14800.0
2013-04-25 13:10:00,55.61,55.67,55.6,55.67,19400.0,39.7934,39.8363,39.7863,39.8363,19400.0
2013-04-25 13:15:00,55.67,55.74,55.67,55.7,31200.0,39.8363,39.8864,39.8363,39.8578,31200.0
2013-04-25 13:20:00,55.71,55.73,55.7,55.72,23100.0,39.865,39.8793,39.8578,39.8721,23100.0
2013-04-25 13:25:00,55.71,55.74,55.7,55.73,26700.0,39.865,39.8864,39.8578,39.8793,26700.0
2013-04-25 13:30:00,55.72,55.74,55.71,55.74,12100.0,39.8721,39.8864,39.865,39.8864,12100.0
2013-04-25 13:35:00,55.74,55.75,55.72,55.75,21500.0,39.8864,39.8936,39.8721,39.8936,21500.0
2013-04-25 13:40:00,55.74,55.76,55.7,55.7,27000.0,39.8864,39.9007,39.8578,39.8578,27000.0
2013-04-25 13:45:00,55.7,55.73,55.7,55.72,17600.0,39.8578,39.8793,39.8578,39.8721,17600.0
2013-04-25 13:50:00,55.72,55.72,55.7,55.71,21800.0,39.8721,39.8721,39.8578,39.865,21800.0
2013-04-25 13:55:00,55.71,55.79,55.71,55.77,44500.0,39.865,39.9222,39.865,39.9079,44500.0
2013-04-25 14:00:00,55.77,55.77,55.72,55.74,40100.0,39.9079,39.9079,39.8721,39.8864,40100.0
2013-04-25 14:05:00,55.75,55.79,55.74,55.76,29800.0,39.8936,39.9222,39.8864,39.9007,29800.0
2013-04-25 14:10:00,55.75,55.75,55.7,55.71,25700.0,39.8936,39.8936,39.8578,39.865,25700.0
2013-04-25 14:15:00,55.71,55.73,55.67,55.69,15100.0,39.865,39.8793,39.8363,39.8507,15100.0
2013-04-25 14:20:00,55.69,55.71,55.68,55.69,21000.0,39.8507,39.865,39.8435,39.8507,21000.0
2013-04-25 14:25:00,55.7,55.71,55.66,55.66,14200.0,39.8578,39.865,39.8292,39.8292,14200.0
2013-04-25 14:30:00,55.67,55.67,55.61,55.62,18900.0,39.8363,39.8363,39.7934,39.8006,18900.0
2013-04-25 14:35:00,55.63,55.65,55.61,55.63,24500.0,39.8077,39.822,39.7934,39.8077,24500.0
2013-04-25 14:40:00,55.63,55.66,55.61,55.63,31400.0,39.8077,39.8292,39.7934,39.8077,31400.0
2013-04-25 14:45:00,55.63,55.63,55.55,55.55,21800.0,39.8077,39.8077,39.7505,39.7505,21800.0
2013-04-25 14:50:00,55.55,55.56,55.51,55.51,19000.0,39.7505,39.7576,39.7218,39.7218,19000.0
2013-04-25 14:55:00,55.5,55.51,55.42,55.44,30300.0,39.7147,39.7218,39.6574,39.6718,30300.0
2013-04-25 15:00:00,55.43,55.44,55.36,55.38,28000.0,39.6646,39.6718,39.6145,39.6288,28000.0
2013-04-25 15:05:00,55.38,55.38,55.23,55.32,50500.0,39.6288,39.6288,39.5215,39.5859,50500.0
2013-04-25 15:10:00,55.32,55.36,55.26,55.32,48700.0,39.5859,39.6145,39.543,39.5859,48700.0
2013-04-25 15:15:00,55.33,55.36,55.22,55.26,59100.0,39.593,39.6145,39.5143,39.543,59100.0
2013-04-25 15:20:00,55.26,55.27,55.18,55.23,62200.0,39.543,39.5501,39.4857,39.5215,62200.0
2013-04-25 15:25:00,55.24,55.3,55.2,55.3,39300.0,39.5286,39.5716,39.5,39.5716,39300.0
2013-04-25 15:30:00,55.29,55.37,55.28,55.34,27500.0,39.5644,39.6217,39.5573,39.6002,27500.0
2013-04-25 15:35:00,55.33,55.41,55.33,55.4,42000.0,39.593,39.6503,39.593,39.6431,42000.0
2013-04-25 15:40:00,55.4,55.44,55.36,55.37,46700.0,39.6431,39.6718,39.6145,39.6217,46700.0
2013-04-25 15:45:00,55.37,55.46,55.37,55.46,55500.0,39.6217,39.6861,39.6217,39.6861,55500.0
2013-04-25 15:50:00,55.45,55.45,55.31,55.32,83700.0,39.6789,39.6789,39.5787,39.5859,83700.0
2013-04-25 15:55:00,55.32,55.39,55.31,55.39,142200.0,39.5859,39.636,39.5787,39.636,142200.0
2013-04-26 09:30:00,55.21,55.42,55.21,55.35,72500.0,39.5072,39.6574,39.5072,39.6074,72500.0
2013-04-26 09:35:00,55.35,55.42,55.25,55.26,27300.0,39.6074,39.6574,39.5358,39.543,27300.0
2013-04-26 09:40:00,55.26,55.26,55.15,55.16,38200.0,39.543,39.543,39.4642,39.4714,38200.0
2013-04-26 09:45:00,55.16,55.21,55.08,55.1,28000.0,39.4714,39.5072,39.4142,39.4285,28000.0
2013-04-26 09:50:00,55.1,55.14,55.02,55.06,33300.0,39.4285,39.4571,39.3712,39.3998,33300.0
2013-04-26 09:55:00,55.05,55.13,55.03,55.11,35400.0,39.3927,39.4499,39.3784,39.4356,35400.0
2013-04-26 10:00:00,55.11,55.15,55.07,55.07,21600.0,39.4356,39.4642,39.407,39.407,21600.0
2013-04-26 10:05:00,55.06,55.06,54.94,54.97,22700.0,39.3998,39.3998,39.314,39.3354,22700.0
2013-04-26 10:10:00,54.98,55.03,54.86,54.96,45200.0,39.3426,39.3784,39.2567,39.3283,45200.0
2013-04-26 10:15:00,54.96,55.04,54.85,55.03,27000.0,39.3283,39.3855,39.2496,39.3784,27000.0
2013-04-26 10:20:00,55.03,55.05,54.96,55.05,16500.0,39.3784,39.3927,39.3283,39.3927,16500.0
2013-04-26 10:25:00,55.05,55.11,55.01,55.11,18900.0,39.3927,39.4356,39.3641,39.4356,18900.0
2013-04-26 10:30:00,55.1,55.1,54.99,55.0,13200.0,39.4285,39.4285,39.3497,39.3569,13200.0
2013-04-26 10:35:00,55.01,55.07,54.97,55.05,16700.0,39.3641,39.407,39.3354,39.3927,16700.0
2013-04-26 10:40:00,55.05,55.09,55.02,55.07,14200.0,39.3927,39.4213,39.3712,39.407,14200.0
2013-04-26 10:45:00,55.07,55.08,54.97,55.01,20600.0,39.407,39.4142,39.3354,39.3641,20600.0
2013-04-26 10:50:00,55.0,55.0,54.88,54.89,11800.0,39.3569,39.3569,39.271,39.2782,11800.0
2013-04-26 10:55:00,54.89,54.95,54.88,54.9,33200.0,39.2782,39.3211,39.271,39.2853,33200.0
2013-04-26 11:00:00,54.89,54.89,54.81,54.83,36600.0,39.2782,39.2782,39.2209,39.2353,36600.0
2013-04-26 11:05:00,54.84,54.85,54.74,54.75,56400.0,39.2424,39.2496,39.1709,39.178,56400.0
2013-04-26 11:10:00,54.75,54.76,54.69,54.7,59500.0,39.178,39.1852,39.1351,39.1422,59500.0
2013-04-26 11:15:00,54.69,54.74,54.67,54.7,50100.0,39.1351,39.1709,39.1208,39.1422,50100.0
2013-04-26 11:20:00,54.69,54.71,54.64,54.67,19400.0,39.1351,39.1494,39.0993,39.1208,19400.0
2013-04-26 11:25:00,54.68,54.71,54.65,54.65,30100.0,39.1279,39.1494,39.1065,39.1065,30100.0
2013-04-26 11:30:00,54.66,54.73,54.64,54.73,26000.0,39.1136,39.1637,39.0993,39.1637,26000.0
2013-04-26 11:35:00,54.75,54.76,54.63,54.64,21700.0,39.178,39.1852,39.0921,39.0993,21700.0
2013-04-26 11:40:00,54.63,54.65,54.59,54.59,22600.0,39.0921,39.1065,39.0635,39.0635,22600.0
2013-04-26 11:45:00,54.59,54.62,54.49,54.5,147300.0,39.0635,39.085,38.992,38.9991,147300.0
2013-04-26 11:50:00,54.52,54.55,54.5,54.54,31600.0,39.0134,39.0349,38.9991,39.0277,31600.0
2013-04-26 11:55:00,54.52,54.54,54.48,54.53,18600.0,39.0134,39.0277,38.9848,39.0206,18600.0
2013-04-26 12:00:00,54.53,54.54,54.46,54.52,25600.0,39.0206,39.0277,38.9705,39.0134,25600.0
2013-04-26 12:05:00,54.53,54.59,54.53,54.58,31900.0,39.0206,39.0635,39.0206,39.0564,31900.0
2013-04-26 12:10:00,54.58,54.64,54.56,54.57,32800.0,39.0564,39.0993,39.042,39.0492,32800.0
2013-04-26 12:15:00,54.58,54.61,54.57,54.59,25400.0,39.0564,39.0778,39.0492,39.0635,25400.0
2013-04-26 12:20:00,54.59,54.6,54.57,54.58,26200.0,39.0635,39.0707,39.0492,39.0564,26200.0
2013-04-26 12:25:00,54.56,54.58,54.54,54.57,21500.0,39.042,39.0564,39.0277,39.0492,21500.0
2013-04-26 12:30:00,54.56,54.59,54.52,54.54,24100.0,39.042,39.0635,39.0134,39.0277,24100.0
2013-04-26 12:35:00,54.54,54.54,54.43,54.45,90900.0,39.0277,39.0277,38.949,38.9633,90900.0
2013-04-26 12:40:00,54.44,54.45,54.38,54.38,32300.0,38.9562,38.9633,38.9132,38.9132,32300.0
2013-04-26 12:45:00,54.39,54.5,54.39,54.45,31300.0,38.9204,38.9991,38.9204,38.9633,31300.0
2013-04-26 12:50:00,54.46,54.47,54.4,54.44,75400.0,38.9705,38.9776,38.9276,38.9562,75400.0
2013-04-26 12:55:00,54.43,54.46,54.38,54.42,44200.0,38.949,38.9705,38.9132,38.9419,44200.0
2013-04-26 13:00:00,54.42,54.43,54.39,54.41,41200.0,38.9419,38.949,38.9204,38.9347,41200.0
2013-04-26 13:05:00,54.41,54.47,54.39,54.46,20100.0,38.9347,38.9776,38.9204,38.9705,20100.0
2013-04-26 13:10:00,54.47,54.47,54.42,54.44,26700.0,38.9776,38.9776,38.9419,38.9562,26700.0
2013-04-26 13:15:00,54.44,54.5,54.44,54.48,19500.0,38.9562,38.9991,38.9562,38.9848,19500.0
2013-04-26 13:20:00,54.48,54.5,54.44,54.44,35400.0,38.9848,38.9991,38.9562,38.9562,35400.0
2013-04-26 13:25:00,54.45,54.51,54.45,54.48,30700.0,38.9633,39.0063,38.9633,38.9848,30700.0
2013-04-26 13:30:00,54.48,54.56,54.48,54.55,30900.0,38.9848,39.042,38.9848,39.0349,30900.0
2013-04-26 13:35:00,54.56,54.57,54.54,54.55,29400.0,39.042,39.0492,39.0277,39.0349,29400.0
2013-04-26 13:40:00,54.54,54.64,54.54,54.6,32300.0,39.0277,39.0993,39.0277,39.0707,32300.0
2013-04-26 13:45:00,54.6,54.62,54.54,54.55,68600.0,39.0707,39.085,39.0277,39.0349,68600.0
2013-04-26 13:50:00,54.55,54.57,54.54,54.54,26800.0,39.0349,39.0492,39.0277,39.0277,26800.0
2013-04-26 13:55:00,54.54,54.57,54.52,54.52,31800.0,39.0277,39.0492,39.0134,39.0134,31800.0
2013-04-26 14:00:00,54.52,54.54,54.51,54.53,29200.0,39.0134,39.0277,39.0063,39.0206,29200.0
2013-04-26 14:05:00,54.54,54.58,54.53,54.53,26000.0,39.0277,39.0564,39.0206,39.0206,26000.0
2013-04-26 14:10:00,54.52,54.53,54.47,54.47,29500.0,39.0134,39.0206,38.9776,38.9776,29500.0
2013-04-26 14:15:00,54.48,54.52,54.48,54.5,17900.0,38.9848,39.0134,38.9848,38.9991,17900.0
2013-04-26 14:20:00,54.51,54.52,54.47,54.52,19000.0,39.0063,39.0134,38.9776,39.0134,19000.0
2013-04-26 14:25:00,54.51,54.53,54.49,54.5,19400.0,39.0063,39.0206,38.992,38.9991,19400.0
2013-04-26 14:30:00,54.51,54.52,54.46,54.51,36100.0,39.0063,39.0134,38.9705,39.0063,36100.0
2013-04-26 14:35:00,54.51,54.53,54.47,54.52,23200.0,39.0063,39.0206,38.9776,39.0134,23200.0
2013-04-26 14:40:00,54.53,54.55,54.49,54.5,25700.0,39.0206,39.0349,38.992,38.9991,25700.0
2013-04-26 14:45:00,54.5,54.53,54.48,54.53,23300.0,38.9991,39.0206,38.9848,39.0206,23300.0
2013-04-26 14:50:00,54.53,54.54,54.46,54.46,25900.0,39.0206,39.0277,38.9705,38.9705,25900.0
2013-04-26 14:55:00,54.47,54.48,54.45,54.46,39500.0,38.9776,38.9848,38.9633,38.9705,39500.0
2013-04-26 15:00:00,54.46,54.55,54.46,54.47,42600.0,38.9705,39.0349,38.9705,38.9776,42600.0
2013-04-26 15:05:00,54.48,54.56,54.46,54.56,36600.0,38.9848,39.042,38.9705,39.042,36600.0
2013-04-26 15:10:00,54.56,54.57,54.52,54.55,27100.0,39.042,39.0492,39.0134,39.0349,27100.0
2013-04-26 15:15:00,54.56,54.56,54.49,54.5,32900.0,39.042,39.042,38.992,38.9991,32900.0
2013-04-26 15:20:00,54.5,54.55,54.49,54.54,30200.0,38.9991,39.0349,38.992,39.0277,30200.0
2013-04-26 15:25:00,54.53,54.56,54.49,54.54,38500.0,39.0206,39.042,38.992,39.0277,38500.0
2013-04-26 15:30:00,54.54,54.6,54.51,54.59,36100.0,39.0277,39.0707,39.0063,39.0635,36100.0
2013-04-26 15:35:00,54.6,54.61,54.53,54.54,44400.0,39.0707,39.0778,39.0206,39.0277,44400.0
2013-04-26 15:40:00,54.53,54.57,54.51,54.52,35100.0,39.0206,39.0492,39.0063,39.0134,35100.0
2013-04-26 15:45:00,54.51,54.52,54.45,54.49,69200.0,39.0063,39.0134,38.9633,38.992,69200.0
2013-04-26 15:50:00,54.48,54.48,54.43,54.43,88800.0,38.9848,38.9848,38.949,38.949,88800.0
2013-04-26 15:55:00,54.44,54.48,54.4,54.44,154400.0,38.9562,38.9848,38.9276,38.9562,154400.0
2013-04-29 09:30:00,54.65,54.79,54.55,54.67,67700.0,39.1065,39.2066,39.0349,39.1208,67700.0
2013-04-29 09:35:00,54.66,54.68,54.48,54.53,36500.0,39.1136,39.1279,38.9848,39.0206,36500.0
2013-04-29 09:40:00,54.53,54.58,54.49,54.5,24400.0,39.0206,39.0564,38.992,38.9991,24400.0
2013-04-29 09:45:00,54.49,54.55,54.4,54.41,33100.0,38.992,39.0349,38.9276,38.9347,33100.0
2013-04-29 09:50:00,54.42,54.5,54.41,54.42,29200.0,38.9419,38.9991,38.9347,38.9419,29200.0
2013-04-29 09:55:00,54.42,54.55,54.41,54.54,26500.0,38.9419,39.0349,38.9347,39.0277,26500.0
2013-04-29 10:00:00,54.54,54.76,54.54,54.72,55200.0,39.0277,39.1852,39.0277,39.1565,55200.0
2013-04-29 10:05:00,54.71,54.78,54.7,54.75,41000.0,39.1494,39.1995,39.1422,39.178,41000.0
2013-04-29 10:10:00,54.75,54.76,54.67,54.7,41300.0,39.178,39.1852,39.1208,39.1422,41300.0
2013-04-29 10:15:00,54.7,54.78,54.69,54.75,36900.0,39.1422,39.1995,39.1351,39.178,36900.0
2013-04-29 10:20:00,54.76,54.82,54.75,54.82,28400.0,39.1852,39.2281,39.178,39.2281,28400.0
2013-04-29 10:25:00,54.82,54.85,54.77,54.81,36000.0,39.2281,39.2496,39.1923,39.2209,36000.0
2013-04-29 10:30:00,54.81,54.82,54.74,54.77,31100.0,39.2209,39.2281,39.1709,39.1923,31100.0
2013-04-29 10:35:00,54.78,54.8,54.74,54.76,27500.0,39.1995,39.2138,39.1709,39.1852,27500.0
2013-04-29 10:40:00,54.76,54.8,54.76,54.8,23600.0,39.1852,39.2138,39.1852,39.2138,23600.0
2013-04-29 10:45:00,54.8,54.82,54.79,54.82,18700.0,39.2138,39.2281,39.2066,39.2281,18700.0
2013-04-29 10:50:00,54.82,54.84,54.79,54.79,37000.0,39.2281,39.2424,39.2066,39.2066,37000.0
2013-04-29 10:55:00,54.8,54.85,54.78,54.84,21800.0,39.2138,39.2496,39.1995,39.2424,21800.0
2013-04-29 11:00:00,54.85,54.85,54.8,54.81,41800.0,39.2496,39.2496,39.2138,39.2209,41800.0
2013-04-29 11:05:00,54.81,54.82,54.79,54.8,20900.0,39.2209,39.2281,39.2066,39.2138,20900.0
2013-04-29 11:10:00,54.8,54.8,54.73,54.73,38700.0,39.2138,39.2138,39.1637,39.1637,38700.0
2013-04-29 11:15:00,54.73,54.81,54.72,54.77,28300.0,39.1637,39.2209,39.1565,39.1923,28300.0
2013-04-29 11:20:00,54.78,54.89,54.77,54.81,63500.0,39.1995,39.2782,39.1923,39.2209,63500.0
2013-04-29 11:25:00,54.8,54.86,54.78,54.84,87500.0,39.2138,39.2567,39.1995,39.2424,87500.0
2013-04-29 11:30:00,54.83,54.86,54.78,54.8,81000.0,39.2353,39.2567,39.1995,39.2138,81000.0
2013-04-29 11:35:00,54.81,54.83,54.79,54.81,28000.0,39.2209,39.2353,39.2066,39.2209,28000.0
2013-04-29 11:40:00,54.81,54.87,54.8,54.86,45100.0,39.2209,39.2639,39.2138,39.2567,45100.0
2013-04-29 11:45:00,54.86,54.88,54.83,54.84,33800.0,39.2567,39.271,39.2353,39.2424,33800.0
2013-04-29 11:50:00,54.84,54.91,54.84,54.9,21800.0,39.2424,39.2925,39.2424,39.2853,21800.0
2013-04-29 11:55:00,54.9,54.94,54.89,54.94,36000.0,39.2853,39.314,39.2782,39.314,36000.0
2013-04-29 12:00:00,54.94,54.98,54.88,54.97,38600.0,39.314,39.3426,39.271,39.3354,38600.0
2013-04-29 12:05:00,54.97,55.02,54.96,55.01,15100.0,39.3354,39.3712,39.3283,39.3641,15100.0
2013-04-29 12:10:00,55.02,55.05,54.99,55.03,28500.0,39.3712,39.3927,39.3497,39.3784,28500.0
2013-04-29 12:15:00,55.03,55.04,54.99,55.02,26800.0,39.3784,39.3855,39.3497,39.3712,26800.0
2013-04-29 12:20:00,55.02,55.06,55.01,55.04,40400.0,39.3712,39.3998,39.3641,39.3855,40400.0
2013-04-29 12:25:00,55.03,55.06,55.02,55.02,13500.0,39.3784,39.3998,39.3712,39.3712,13500.0
2013-04-29 12:30:00,55.03,55.06,55.02,55.02,21600.0,39.3784,39.3998,39.3712,39.3712,21600.0
2013-04-29 12:35:00,55.03,55.09,55.01,55.09,46000.0,39.3784,39.4213,39.3641,39.4213,46000.0
2013-04-29 12:40:00,55.09,55.12,55.08,55.11,30100.0,39.4213,39.4428,39.4142,39.4356,30100.0
2013-04-29 12:45:00,55.1,55.11,55.09,55.11,15700.0,39.4285,39.4356,39.4213,39.4356,15700.0
2013-04-29 12:50:00,55.11,55.12,55.08,55.08,33300.0,39.4356,39.4428,39.4142,39.4142,33300.0
2013-04-29 12:55:00,55.09,55.12,55.08,55.1,25800.0,39.4213,39.4428,39.4142,39.4285,25800.0
2013-04-29 13:00:00,55.11,55.12,55.09,55.11,19200.0,39.4356,39.4428,39.4213,39.4356,19200.0
2013-04-29 13:05:00,55.11,55.13,55.1,55.13,18200.0,39.4356,39.4499,39.4285,39.4499,18200.0
2013-04-29 13:10:00,55.13,55.15,55.11,55.14,22000.0,39.4499,39.4642,39.4356,39.4571,22000.0
2013-04-29 13:15:00,55.14,55.16,55.1,55.12,16100.0,39.4571,39.4714,39.4285,39.4428,16100.0
2013-04-29 13:20:00,55.11,55.13,55.09,55.11,21400.0,39.4356,39.4499,39.4213,39.4356,21400.0
2013-04-29 13:25:00,55.1,55.11,55.09,55.1,12300.0,39.4285,39.4356,39.4213,39.4285,12300.0
2013-04-29 13:30:00,55.1,55.12,55.08,55.1,21700.0,39.4285,39.4428,39.4142,39.4285,21700.0
2013-04-29 13:35:00,55.1,55.11,55.09,55.11,13500.0,39.4285,39.4356,39.4213,39.4356,13500.0
2013-04-29 13:40:00,55.11,55.19,55.1,55.19,45700.0,39.4356,39.4929,39.4285,39.4929,45700.0
2013-04-29 13:45:00,55.18,55.24,55.18,55.24,44100.0,39.4857,39.5286,39.4857,39.5286,44100.0
2013-04-29 13:50:00,55.24,55.29,55.23,55.27,59300.0,39.5286,39.5644,39.5215,39.5501,59300.0
2013-04-29 13:55:00,55.27,55.32,55.26,55.31,49100.0,39.5501,39.5859,39.543,39.5787,49100.0
2013-04-29 14:00:00,55.3,55.31,55.26,55.3,45300.0,39.5716,39.5787,39.543,39.5716,45300.0
2013-04-29 14:05:00,55.31,55.36,55.29,55.3,37500.0,39.5787,39.6145,39.5644,39.5716,37500.0
2013-04-29 14:10:00,55.3,55.36,55.3,55.35,29900.0,39.5716,39.6145,39.5716,39.6074,29900.0
2013-04-29 14:15:00,55.35,55.37,55.32,55.33,31100.0,39.6074,39.6217,39.5859,39.593,31100.0
2013-04-29 14:20:00,55.32,55.35,55.3,55.33,34700.0,39.5859,39.6074,39.5716,39.593,34700.0
2013-04-29 14:25:00,55.33,55.4,55.33,55.39,31200.0,39.593,39.6431,39.593,39.636,31200.0
2013-04-29 14:30:00,55.39,55.4,55.33,55.36,52900.0,39.636,39.6431,39.593,39.6145,52900.0
2013-04-29 14:35:00,55.35,55.36,55.33,55.35,24300.0,39.6074,39.6145,39.593,39.6074,24300.0
2013-04-29 14:40:00,55.36,55.37,55.34,55.35,24900.0,39.6145,39.6217,39.6002,39.6074,24900.0
2013-04-29 14:45:00,55.36,55.38,55.35,55.35,20900.0,39.6145,39.6288,39.6074,39.6074,20900.0
2013-04-29 14:50:00,55.36,55.41,55.35,55.4,49300.0,39.6145,39.6503,39.6074,39.6431,49300.0
2013-04-29 14:55:00,55.4,55.46,55.39,55.46,26600.0,39.6431,39.6861,39.636,39.6861,26600.0
2013-04-29 15:00:00,55.46,55.47,55.41,55.42,51800.0,39.6861,39.6932,39.6503,39.6574,51800.0
2013-04-29 15:05:00,55.42,55.42,55.37,55.42,65400.0,39.6574,39.6574,39.6217,39.6574,65400.0
2013-04-29 15:10:00,55.41,55.42,55.37,55.41,31300.0,39.6503,39.6574,39.6217,39.6503,31300.0
2013-04-29 15:15:00,55.4,55.44,55.4,55.43,38500.0,39.6431,39.6718,39.6431,39.6646,38500.0
2013-04-29 15:20:00,55.43,55.43,55.38,55.4,56500.0,39.6646,39.6646,39.6288,39.6431,56500.0
2013-04-29 15:25:00,55.39,55.43,55.37,55.37,50400.0,39.636,39.6646,39.6217,39.6217,50400.0
2013-04-29 15:30:00,55.38,55.44,55.37,55.4,36100.0,39.6288,39.6718,39.6217,39.6431,36100.0
2013-04-29 15:35:00,55.4,55.44,55.38,55.39,43600.0,39.6431,39.6718,39.6288,39.636,43600.0
2013-04-29 15:40:00,55.39,55.42,55.37,55.42,40000.0,39.636,39.6574,39.6217,39.6574,40000.0
2013-04-29 15:45:00,55.41,55.41,55.36,55.38,77100.0,39.6503,39.6503,39.6145,39.6288,77100.0
2013-04-29 15:50:00,55.39,55.4,55.26,55.3,117400.0,39.636,39.6431,39.543,39.5716,117400.0
2013-04-29 15:55:00,55.3,55.34,55.29,55.32,117300.0,39.5716,39.6002,39.5644,39.5859,117300.0
2013-04-30 09:30:00,55.23,55.35,55.23,55.26,94000.0,39.5215,39.6074,39.5215,39.543,94000.0
2013-04-30 09:35:00,55.26,55.41,55.26,55.36,61400.0,39.543,39.6503,39.543,39.6145,61400.0
2013-04-30 09:40:00,55.33,55.34,55.08,55.09,84100.0,39.593,39.6002,39.4142,39.4213,84100.0
2013-04-30 09:45:00,55.07,55.2,55.01,55.13,48100.0,39.407,39.5,39.3641,39.4499,48100.0
2013-04-30 09:50:00,55.13,55.13,55.0,55.04,33100.0,39.4499,39.4499,39.3569,39.3855,33100.0
2013-04-30 09:55:00,55.04,55.08,54.99,54.99,42800.0,39.3855,39.4142,39.3497,39.3497,42800.0
2013-04-30 10:00:00,54.99,55.15,54.96,55.11,67400.0,39.3497,39.4642,39.3283,39.4356,67400.0
2013-04-30 10:05:00,55.12,55.24,55.05,55.21,64300.0,39.4428,39.5286,39.3927,39.5072,64300.0
2013-04-30 10:10:00,55.2,55.33,55.2,55.32,71000.0,39.5,39.593,39.5,39.5859,71000.0
2013-04-30 10:15:00,55.33,55.34,55.24,55.26,24600.0,39.593,39.6002,39.5286,39.543,24600.0
2013-04-30 10:20:00,55.25,55.29,55.22,55.22,21700.0,39.5358,39.5644,39.5143,39.5143,21700.0
2013-04-30 10:25:00,55.21,55.3,55.21,55.3,45400.0,39.5072,39.5716,39.5072,39.5716,45400.0
2013-04-30 10:30:00,55.3,55.3,55.21,55.27,35200.0,39.5716,39.5716,39.5072,39.5501,35200.0
2013-04-30 10:35:00,55.28,55.31,55.26,55.31,31700.0,39.5573,39.5787,39.543,39.5787,31700.0
2013-04-30 10:40:00,55.3,55.44,55.3,55.41,58100.0,39.5716,39.6718,39.5716,39.6503,58100.0
2013-04-30 10:45:00,55.41,55.53,55.41,55.48,53500.0,39.6503,39.7362,39.6503,39.7004,53500.0
2013-04-30 10:50:00,55.46,55.6,55.46,55.55,46800.0,39.6861,39.7863,39.6861,39.7505,46800.0
2013-04-30 10:55:00,55.55,55.56,55.47,55.52,92000.0,39.7505,39.7576,39.6932,39.729,92000.0
2013-04-30 11:00:00,55.52,55.58,55.5,55.5,42200.0,39.729,39.7719,39.7147,39.7147,42200.0
2013-04-30 11:05:00,55.5,55.66,55.48,55.62,88700.0,39.7147,39.8292,39.7004,39.8006,88700.0
2013-04-30 11:10:00,55.62,55.62,55.52,55.57,27600.0,39.8006,39.8006,39.729,39.7648,27600.0
2013-04-30 11:15:00,55.57,55.58,55.54,55.58,17700.0,39.7648,39.7719,39.7433,39.7719,17700.0
2013-04-30 11:20:00,55.57,55.66,55.57,55.63,33800.0,39.7648,39.8292,39.7648,39.8077,33800.0
2013-04-30 11:25:00,55.63,55.7,55.63,55.68,57500.0,39.8077,39.8578,39.8077,39.8435,57500.0
2013-04-30 11:30:00,55.68,55.74,55.65,55.71,30500.0,39.8435,39.8864,39.822,39.865,30500.0
2013-04-30 11:35:00,55.72,55.8,55.7,55.77,98100.0,39.8721,39.9294,39.8578,39.9079,98100.0
2013-04-30 11:40:00,55.77,55.81,55.76,55.8,38300.0,39.9079,39.9365,39.9007,39.9294,38300.0
2013-04-30 11:45:00,55.8,55.81,55.77,55.79,19100.0,39.9294,39.9365,39.9079,39.9222,19100.0
2013-04-30 11:50:00,55.8,55.87,55.8,55.83,74400.0,39.9294,39.9795,39.9294,39.9508,74400.0
2013-04-30 11:55:00,55.83,55.84,55.72,55.72,26500.0,39.9508,39.958,39.8721,39.8721,26500.0
2013-04-30 12:00:00,55.73,55.79,55.68,55.78,37400.0,39.8793,39.9222,39.8435,39.9151,37400.0
2013-04-30 12:05:00,55.79,55.84,55.79,55.84,31900.0,39.9222,39.958,39.9222,39.958,31900.0
2013-04-30 12:10:00,55.83,55.88,55.83,55.83,35900.0,39.9508,39.9866,39.9508,39.9508,35900.0
2013-04-30 12:15:00,55.83,55.83,55.76,55.8,32000.0,39.9508,39.9508,39.9007,39.9294,32000.0
2013-04-30 12:20:00,55.8,55.82,55.74,55.75,124900.0,39.9294,39.9437,39.8864,39.8936,124900.0
2013-04-30 12:25:00,55.74,55.75,55.67,55.69,18600.0,39.8864,39.8936,39.8363,39.8507,18600.0
2013-04-30 12:30:00,55.7,55.74,55.66,55.73,17500.0,39.8578,39.8864,39.8292,39.8793,17500.0
2013-04-30 12:35:00,55.74,55.74,55.68,55.7,13600.0,39.8864,39.8864,39.8435,39.8578,13600.0
2013-04-30 12:40:00,55.7,55.75,55.68,55.74,12000.0,39.8578,39.8936,39.8435,39.8864,12000.0
2013-04-30 12:45:00,55.75,55.76,55.73,55.76,27200.0,39.8936,39.9007,39.8793,39.9007,27200.0
2013-04-30 12:50:00,55.75,55.75,55.72,55.73,32300.0,39.8936,39.8936,39.8721,39.8793,32300.0
2013-04-30 12:55:00,55.74,55.75,55.72,55.73,18800.0,39.8864,39.8936,39.8721,39.8793,18800.0
2013-04-30 13:00:00,55.75,55.76,55.67,55.67,28700.0,39.8936,39.9007,39.8363,39.8363,28700.0
2013-04-30 13:05:00,55.67,55.71,55.66,55.71,23200.0,39.8363,39.865,39.8292,39.865,23200.0
2013-04-30 13:10:00,55.71,55.71,55.65,55.67,26400.0,39.865,39.865,39.822,39.8363,26400.0
2013-04-30 13:15:00,55.67,55.68,55.64,55.64,23800.0,39.8363,39.8435,39.8149,39.8149,23800.0
2013-04-30 13:20:00,55.65,55.66,55.62,55.64,17300.0,39.822,39.8292,39.8006,39.8149,17300.0
2013-04-30 13:25:00,55.65,55.65,55.57,55.57,25600.0,39.822,39.822,39.7648,39.7648,25600.0
2013-04-30 13:30:00,55.57,55.6,55.56,55.56,20400.0,39.7648,39.7863,39.7576,39.7576,20400.0
2013-04-30 13:35:00,55.57,55.6,55.57,55.59,18400.0,39.7648,39.7863,39.7648,39.7791,18400.0
2013-04-30 13:40:00,55.6,55.62,55.57,55.62,13800.0,39.7863,39.8006,39.7648,39.8006,13800.0
2013-04-30 13:45:00,55.61,55.62,55.56,55.56,14000.0,39.7934,39.8006,39.7576,39.7576,14000.0
2013-04-30 13:50:00,55.57,55.6,55.55,55.57,13700.0,39.7648,39.7863,39.7505,39.7648,13700.0
2013-04-30 13:55:00,55.57,55.6,55.56,55.59,10900.0,39.7648,39.7863,39.7576,39.7791,10900.0
2013-04-30 14:00:00,55.6,55.6,55.44,55.45,20100.0,39.7863,39.7863,39.6718,39.6789,20100.0
2013-04-30 14:05:00,55.46,55.53,55.44,55.53,47500.0,39.6861,39.7362,39.6718,39.7362,47500.0
2013-04-30 14:10:00,55.46,55.53,55.46,55.52,13700.0,39.6861,39.7362,39.6861,39.729,13700.0
2013-04-30 14:15:00,55.52,55.54,55.48,55.5,26100.0,39.729,39.7433,39.7004,39.7147,26100.0
2013-04-30 14:20:00,55.51,55.52,55.48,55.49,14800.0,39.7218,39.729,39.7004,39.7075,14800.0
2013-04-30 14:25:00,55.5,55.55,55.5,55.54,19500.0,39.7147,39.7505,39.7147,39.7433,19500.0
2013-04-30 14:30:00,55.55,55.55,55.48,55.48,22300.0,39.7505,39.7505,39.7004,39.7004,22300.0
2013-04-30 14:35:00,55.48,55.56,55.45,55.56,17200.0,39.7004,39.7576,39.6789,39.7576,17200.0
2013-04-30 14:40:00,55.55,55.56,55.51,55.55,14800.0,39.7505,39.7576,39.7218,39.7505,14800.0
2013-04-30 14:45:00,55.54,55.56,55.53,55.56,19500.0,39.7433,39.7576,39.7362,39.7576,19500.0
2013-04-30 14:50:00,55.56,55.57,55.54,55.57,18800.0,39.7576,39.7648,39.7433,39.7648,18800.0
2013-04-30 14:55:00,55.57,55.61,55.56,55.6,31400.0,39.7648,39.7934,39.7576,39.7863,31400.0
2013-04-30 15:00:00,55.6,55.6,55.48,55.48,35000.0,39.7863,39.7863,39.7004,39.7004,35000.0
2013-04-30 15:05:00,55.48,55.56,55.48,55.55,30500.0,39.7004,39.7576,39.7004,39.7505,30500.0
2013-04-30 15:10:00,55.55,55.6,55.52,55.54,54900.0,39.7505,39.7863,39.729,39.7433,54900.0
2013-04-30 15:15:00,55.54,55.6,55.54,55.55,21500.0,39.7433,39.7863,39.7433,39.7505,21500.0
2013-04-30 15:20:00,55.55,55.6,55.52,55.6,23300.0,39.7505,39.7863,39.729,39.7863,23300.0
2013-04-30 15:25:00,55.59,55.59,55.56,55.58,23700.0,39.7791,39.7791,39.7576,39.7719,23700.0
2013-04-30 15:30:00,55.58,55.58,55.54,55.58,20300.0,39.7719,39.7719,39.7433,39.7719,20300.0
2013-04-30 15:35:00,55.58,55.6,55.56,55.59,40400.0,39.7719,39.7863,39.7576,39.7791,40400.0
2013-04-30 15:40:00,55.59,55.6,55.56,55.59,31600.0,39.7791,39.7863,39.7576,39.7791,31600.0
2013-04-30 15:45:00,55.6,55.64,55.59,55.62,283400.0,39.7863,39.8149,39.7791,39.8006,283400.0
2013-04-30 15:50:00,55.62,55.65,55.57,55.59,211900.0,39.8006,39.822,39.7648,39.7791,211900.0
2013-04-30 15:55:00,55.59,55.66,55.51,55.51,483300.0,39.7791,39.8292,39.7218,39.7218,483300.0
2013-05-01 09:30:00,55.2,55.23,55.01,55.02,126300.0,39.5,39.5215,39.3641,39.3712,126300.0
2013-05-01 09:35:00,55.04,55.12,55.01,55.1,42700.0,39.3855,39.4428,39.3641,39.4285,42700.0
2013-05-01 09:40:00,55.11,55.12,55.01,55.06,40800.0,39.4356,39.4428,39.3641,39.3998,40800.0
2013-05-01 09:45:00,55.07,55.12,55.0,55.01,48400.0,39.407,39.4428,39.3569,39.3641,48400.0
2013-05-01 09:50:00,55.0,55.07,54.88,55.07,47900.0,39.3569,39.407,39.271,39.407,47900.0
2013-05-01 09:55:00,55.08,55.08,54.86,54.94,54300.0,39.4142,39.4142,39.2567,39.314,54300.0
2013-05-01 10:00:00,54.94,55.0,54.92,54.97,52000.0,39.314,39.3569,39.2997,39.3354,52000.0
2013-05-01 10:05:00,54.97,54.98,54.81,54.89,73400.0,39.3354,39.3426,39.2209,39.2782,73400.0
2013-05-01 10:10:00,54.9,55.01,54.87,54.87,47100.0,39.2853,39.3641,39.2639,39.2639,47100.0
2013-05-01 10:15:00,54.87,54.88,54.75,54.75,106300.0,39.2639,39.271,39.178,39.178,106300.0
2013-05-01 10:20:00,54.74,54.78,54.71,54.78,38400.0,39.1709,39.1995,39.1494,39.1995,38400.0
2013-05-01 10:25:00,54.79,54.8,54.75,54.79,21500.0,39.2066,39.2138,39.178,39.2066,21500.0
2013-05-01 10:30:00,54.79,54.86,54.75,54.85,18200.0,39.2066,39.2567,39.178,39.2496,18200.0
2013-05-01 10:35:00,54.85,54.86,54.79,54.81,28400.0,39.2496,39.2567,39.2066,39.2209,28400.0
2013-05-01 10:40:00,54.81,54.92,54.79,54.85,138900.0,39.2209,39.2997,39.2066,39.2496,138900.0
2013-05-01 10:45:00,54.85,54.9,54.75,54.88,138700.0,39.2496,39.2853,39.178,39.271,138700.0
2013-05-01 10:50:00,54.89,55.02,54.87,55.02,23500.0,39.2782,39.3712,39.2639,39.3712,23500.0
2013-05-01 10:55:00,55.04,55.08,54.98,55.0,33900.0,39.3855,39.4142,39.3426,39.3569,33900.0
2013-05-01 11:00:00,55.0,55.0,54.86,54.92,43000.0,39.3569,39.3569,39.2567,39.2997,43000.0
2013-05-01 11:05:00,54.93,54.99,54.91,54.96,19400.0,39.3068,39.3497,39.2925,39.3283,19400.0
2013-05-01 11:10:00,54.96,55.06,54.92,55.06,34100.0,39.3283,39.3998,39.2997,39.3998,34100.0
2013-05-01 11:15:00,55.05,55.08,55.0,55.05,29900.0,39.3927,39.4142,39.3569,39.3927,29900.0
2013-05-01 11:20:00,55.05,55.08,55.02,55.07,19100.0,39.3927,39.4142,39.3712,39.407,19100.0
2013-05-01 11:25:00,55.07,55.07,55.0,55.0,15400.0,39.407,39.407,39.3569,39.3569,15400.0
2013-05-01 11:30:00,55.0,55.04,54.96,54.96,18300.0,39.3569,39.3855,39.3283,39.3283,18300.0
2013-05-01 11:35:00,54.96,54.97,54.9,54.91,36000.0,39.3283,39.3354,39.2853,39.2925,36000.0
2013-05-01 11:40:00,54.9,54.93,54.9,54.91,19400.0,39.2853,39.3068,39.2853,39.2925,19400.0
2013-05-01 11:45:00,54.91,54.91,54.84,54.86,31000.0,39.2925,39.2925,39.2424,39.2567,31000.0
2013-05-01 11:50:00,54.86,54.91,54.86,54.88,27900.0,39.2567,39.2925,39.2567,39.271,27900.0
2013-05-01 11:55:00,54.88,54.88,54.85,54.85,25500.0,39.271,39.271,39.2496,39.2496,25500.0
2013-05-01 12:00:00,54.85,54.9,54.85,54.87,45500.0,39.2496,39.2853,39.2496,39.2639,45500.0
2013-05-01 12:05:00,54.87,54.88,54.87,54.88,44800.0,39.2639,39.271,39.2639,39.271,44800.0
2013-05-01 12:10:00,54.88,54.94,54.83,54.85,188500.0,39.271,39.314,39.2353,39.2496,188500.0
2013-05-01 12:15:00,54.85,54.86,54.84,54.85,11100.0,39.2496,39.2567,39.2424,39.2496,11100.0
2013-05-01 12:20:00,54.86,54.87,54.86,54.86,18200.0,39.2567,39.2639,39.2567,39.2567,18200.0
2013-05-01 12:25:00,54.87,54.87,54.83,54.83,17400.0,39.2639,39.2639,39.2353,39.2353,17400.0
2013-05-01 12:30:00,54.83,54.84,54.78,54.8,28200.0,39.2353,39.2424,39.1995,39.2138,28200.0
2013-05-01 12:35:00,54.8,54.8,54.75,54.76,20400.0,39.2138,39.2138,39.178,39.1852,20400.0
2013-05-01 12:40:00,54.76,54.77,54.74,54.76,16400.0,39.1852,39.1923,39.1709,39.1852,16400.0
2013-05-01 12:45:00,54.77,54.79,54.75,54.76,21000.0,39.1923,39.2066,39.178,39.1852,21000.0
2013-05-01 12:50:00,54.76,54.77,54.69,54.69,27600.0,39.1852,39.1923,39.1351,39.1351,27600.0
2013-05-01 12:55:00,54.7,54.7,54.54,54.57,68300.0,39.1422,39.1422,39.0277,39.0492,68300.0
2013-05-01 13:00:00,54.59,54.65,54.59,54.62,21500.0,39.0635,39.1065,39.0635,39.085,21500.0
2013-05-01 13:05:00,54.62,54.65,54.61,54.61,26500.0,39.085,39.1065,39.0778,39.0778,26500.0
2013-05-01 13:10:00,54.62,54.67,54.62,54.65,15100.0,39.085,39.1208,39.085,39.1065,15100.0
2013-05-01 13:15:00,54.64,54.68,54.64,54.67,28500.0,39.0993,39.1279,39.0993,39.1208,28500.0
2013-05-01 13:20:00,54.66,54.66,54.62,54.66,17400.0,39.1136,39.1136,39.085,39.1136,17400.0
2013-05-01 13:25:00,54.66,54.67,54.64,54.67,12900.0,39.1136,39.1208,39.0993,39.1208,12900.0
2013-05-01 13:30:00,54.66,54.68,54.63,54.65,13300.0,39.1136,39.1279,39.0921,39.1065,13300.0
2013-05-01 13:35:00,54.65,54.67,54.61,54.62,42600.0,39.1065,39.1208,39.0778,39.085,42600.0
2013-05-01 13:40:00,54.63,54.66,54.6,54.63,43900.0,39.0921,39.1136,39.0707,39.0921,43900.0
2013-05-01 13:45:00,54.6,54.65,54.56,54.57,47500.0,39.0707,39.1065,39.042,39.0492,47500.0
2013-05-01 13:50:00,54.56,54.56,54.48,54.5,47600.0,39.042,39.042,38.9848,38.9991,47600.0
2013-05-01 13:55:00,54.49,54.5,54.41,54.48,42800.0,38.992,38.9991,38.9347,38.9848,42800.0
2013-05-01 14:00:00,54.48,54.59,54.44,54.49,54700.0,38.9848,39.0635,38.9562,38.992,54700.0
2013-05-01 14:05:00,54.5,54.55,54.47,54.51,33300.0,38.9991,39.0349,38.9776,39.0063,33300.0
2013-05-01 14:10:00,54.51,54.53,54.41,54.51,45300.0,39.0063,39.0206,38.9347,39.0063,45300.0
2013-05-01 14:15:00,54.51,54.53,54.46,54.53,24800.0,39.0063,39.0206,38.9705,39.0206,24800.0
2013-05-01 14:20:00,54.53,54.65,54.52,54.63,59300.0,39.0206,39.1065,39.0134,39.0921,59300.0
2013-05-01 14:25:00,54.63,54.7,54.59,54.69,41300.0,39.0921,39.1422,39.0635,39.1351,41300.0
2013-05-01 14:30:00,54.69,54.72,54.67,54.69,78100.0,39.1351,39.1565,39.1208,39.1351,78100.0
2013-05-01 14:35:00,54.7,54.73,54.68,54.72,56000.0,39.1422,39.1637,39.1279,39.1565,56000.0
2013-05-01 14:40:00,54.71,54.76,54.7,54.74,40400.0,39.1494,39.1852,39.1422,39.1709,40400.0
2013-05-01 14:45:00,54.74,54.75,54.7,54.73,27100.0,39.1709,39.178,39.1422,39.1637,27100.0
2013-05-01 14:50:00,54.73,54.8,54.72,54.75,41100.0,39.1637,39.2138,39.1565,39.178,41100.0
2013-05-01 14:55:00,54.75,54.75,54.68,54.69,16600.0,39.178,39.178,39.1279,39.1351,16600.0
2013-05-01 15:00:00,54.69,54.71,54.62,54.69,17600.0,39.1351,39.1494,39.085,39.1351,17600.0
2013-05-01 15:05:00,54.7,54.7,54.61,54.61,45600.0,39.1422,39.1422,39.0778,39.0778,45600.0
2013-05-01 15:10:00,54.6,54.69,54.54,54.54,94100.0,39.0707,39.1351,39.0277,39.0277,94100.0
2013-05-01 15:15:00,54.54,54.58,54.49,54.57,60700.0,39.0277,39.0564,38.992,39.0492,60700.0
2013-05-01 15:20:00,54.57,54.58,54.51,54.51,33200.0,39.0492,39.0564,39.0063,39.0063,33200.0
2013-05-01 15:25:00,54.51,54.59,54.45,54.46,88500.0,39.0063,39.0635,38.9633,38.9705,88500.0
2013-05-01 15:30:00,54.46,54.48,54.4,54.47,130700.0,38.9705,38.9848,38.9276,38.9776,130700.0
2013-05-01 15:35:00,54.47,54.49,54.4,54.4,50800.0,38.9776,38.992,38.9276,38.9276,50800.0
2013-05-01 15:40:00,54.4,54.41,54.35,54.36,50000.0,38.9276,38.9347,38.8918,38.8989,50000.0
2013-05-01 15:45:00,54.36,54.37,54.28,54.33,119200.0,38.8989,38.9061,38.8417,38.8775,119200.0
2013-05-01 15:50:00,54.32,54.34,54.27,54.3,119500.0,38.8703,38.8846,38.8345,38.856,119500.0
2013-05-01 15:55:00,54.29,54.37,54.29,54.3,222600.0,38.8488,38.9061,38.8488,38.856,222600.0
2013-05-02 09:30:00,54.75,55.11,54.75,55.1,130800.0,39.178,39.4356,39.178,39.4285,130800.0
2013-05-02 09:35:00,55.08,55.16,54.85,55.01,59000.0,39.4142,39.4714,39.2496,39.3641,59000.0
2013-05-02 09:40:00,55.02,55.04,54.55,54.59,69000.0,39.3712,39.3855,39.0349,39.0635,69000.0
2013-05-02 09:45:00,54.59,54.9,54.59,54.83,45600.0,39.0635,39.2853,39.0635,39.2353,45600.0
2013-05-02 09:50:00,54.83,54.89,54.57,54.59,47200.0,39.2353,39.2782,39.0492,39.0635,47200.0
2013-05-02 09:55:00,54.59,54.78,54.51,54.74,94100.0,39.0635,39.1995,39.0063,39.1709,94100.0
2013-05-02 10:00:00,54.74,54.89,54.74,54.86,40800.0,39.1709,39.2782,39.1709,39.2567,40800.0
2013-05-02 10:05:00,54.86,55.06,54.84,55.05,59400.0,39.2567,39.3998,39.2424,39.3927,59400.0
2013-05-02 10:10:00,55.04,55.13,54.97,55.1,100200.0,39.3855,39.4499,39.3354,39.4285,100200.0
2013-05-02 10:15:00,55.11,55.26,55.11,55.18,84400.0,39.4356,39.543,39.4356,39.4857,84400.0
2013-05-02 10:20:00,55.17,55.23,55.14,55.19,60800.0,39.4786,39.5215,39.4571,39.4929,60800.0
2013-05-02 10:25:00,55.19,55.31,55.19,55.26,115600.0,39.4929,39.5787,39.4929,39.543,115600.0
2013-05-02 10:30:00,55.26,55.3,55.22,55.27,44000.0,39.543,39.5716,39.5143,39.5501,44000.0
2013-05-02 10:35:00,55.28,55.31,55.25,55.31,34400.0,39.5573,39.5787,39.5358,39.5787,34400.0
2013-05-02 10:40:00,55.3,55.37,55.3,55.37,56400.0,39.5716,39.6217,39.5716,39.6217,56400.0
2013-05-02 10:45:00,55.38,55.45,55.26,55.28,76200.0,39.6288,39.6789,39.543,39.5573,76200.0
2013-05-02 10:50:00,55.28,55.37,55.27,55.32,39100.0,39.5573,39.6217,39.5501,39.5859,39100.0
2013-05-02 10:55:00,55.32,55.37,55.3,55.32,38900.0,39.5859,39.6217,39.5716,39.5859,38900.0
2013-05-02 11:00:00,55.33,55.38,55.28,55.31,31100.0,39.593,39.6288,39.5573,39.5787,31100.0
2013-05-02 11:05:00,55.29,55.32,55.24,55.26,35600.0,39.5644,39.5859,39.5286,39.543,35600.0
2013-05-02 11:10:00,55.26,55.43,55.26,55.4,31000.0,39.543,39.6646,39.543,39.6431,31000.0
2013-05-02 11:15:00,55.41,55.53,55.4,55.51,96400.0,39.6503,39.7362,39.6431,39.7218,96400.0
2013-05-02 11:20:00,55.52,55.57,55.51,55.54,61800.0,39.729,39.7648,39.7218,39.7433,61800.0
2013-05-02 11:25:00,55.54,55.55,55.5,55.55,18000.0,39.7433,39.7505,39.7147,39.7505,18000.0
2013-05-02 11:30:00,55.54,55.55,55.47,55.48,35400.0,39.7433,39.7505,39.6932,39.7004,35400.0
2013-05-02 11:35:00,55.49,55.52,55.42,55.47,35900.0,39.7075,39.729,39.6574,39.6932,35900.0
2013-05-02 11:40:00,55.46,55.46,55.41,55.45,16100.0,39.6861,39.6861,39.6503,39.6789,16100.0
2013-05-02 11:45:00,55.47,55.48,55.4,55.44,35800.0,39.6932,39.7004,39.6431,39.6718,35800.0
2013-05-02 11:50:00,55.45,55.51,55.45,55.5,25900.0,39.6789,39.7218,39.6789,39.7147,25900.0
2013-05-02 11:55:00,55.49,55.51,55.46,55.5,20200.0,39.7075,39.7218,39.6861,39.7147,20200.0
2013-05-02 12:00:00,55.5,55.53,55.45,55.45,22300.0,39.7147,39.7362,39.6789,39.6789,22300.0
2013-05-02 12:05:00,55.45,55.46,55.41,55.45,13800.0,39.6789,39.6861,39.6503,39.6789,13800.0
2013-05-02 12:10:00,55.44,55.46,55.42,55.44,21300.0,39.6718,39.6861,39.6574,39.6718,21300.0
2013-05-02 12:15:00,55.43,55.48,55.42,55.47,19500.0,39.6646,39.7004,39.6574,39.6932,19500.0
2013-05-02 12:20:00,55.47,55.47,55.42,55.47,53700.0,39.6932,39.6932,39.6574,39.6932,53700.0
2013-05-02 12:25:00,55.46,55.49,55.45,55.48,25400.0,39.6861,39.7075,39.6789,39.7004,25400.0
2013-05-02 12:30:00,55.48,55.5,55.42,55.43,26800.0,39.7004,39.7147,39.6574,39.6646,26800.0
2013-05-02 12:35:00,55.42,55.45,55.4,55.4,20300.0,39.6574,39.6789,39.6431,39.6431,20300.0
2013-05-02 12:40:00,55.41,55.43,55.4,55.42,22600.0,39.6503,39.6646,39.6431,39.6574,22600.0
2013-05-02 12:45:00,55.42,55.46,55.39,55.45,15400.0,39.6574,39.6861,39.636,39.6789,15400.0
2013-05-02 12:50:00,55.43,55.49,55.42,55.49,25600.0,39.6646,39.7075,39.6574,39.7075,25600.0
2013-05-02 12:55:00,55.49,55.56,55.49,55.54,21000.0,39.7075,39.7576,39.7075,39.7433,21000.0
2013-05-02 13:00:00,55.55,55.57,55.52,55.55,23500.0,39.7505,39.7648,39.729,39.7505,23500.0
2013-05-02 13:05:00,55.54,55.58,55.54,55.56,20000.0,39.7433,39.7719,39.7433,39.7576,20000.0
2013-05-02 13:10:00,55.56,55.57,55.5,55.53,15800.0,39.7576,39.7648,39.7147,39.7362,15800.0
2013-05-02 13:15:00,55.52,55.54,55.5,55.54,20900.0,39.729,39.7433,39.7147,39.7433,20900.0
2013-05-02 13:20:00,55.54,55.57,55.53,55.55,33400.0,39.7433,39.7648,39.7362,39.7505,33400.0
2013-05-02 13:25:00,55.55,55.64,55.55,55.57,31400.0,39.7505,39.8149,39.7505,39.7648,31400.0
2013-05-02 13:30:00,55.57,55.59,55.52,55.59,26500.0,39.7648,39.7791,39.729,39.7791,26500.0
2013-05-02 13:35:00,55.59,55.61,55.51,55.52,20600.0,39.7791,39.7934,39.7218,39.729,20600.0
2013-05-02 13:40:00,55.52,55.57,55.52,55.57,28800.0,39.729,39.7648,39.729,39.7648,28800.0
2013-05-02 13:45:00,55.57,55.61,55.56,55.6,29800.0,39.7648,39.7934,39.7576,39.7863,29800.0
2013-05-02 13:50:00,55.6,55.64,55.58,55.64,43000.0,39.7863,39.8149,39.7719,39.8149,43000.0
2013-05-02 13:55:00,55.64,55.64,55.6,55.62,35600.0,39.8149,39.8149,39.7863,39.8006,35600.0
2013-05-02 14:00:00,55.62,55.65,55.58,55.62,43000.0,39.8006,39.822,39.7719,39.8006,43000.0
2013-05-02 14:05:00,55.62,55.65,55.61,55.61,27600.0,39.8006,39.822,39.7934,39.7934,27600.0
2013-05-02 14:10:00,55.62,55.66,55.61,55.63,35800.0,39.8006,39.8292,39.7934,39.8077,35800.0
2013-05-02 14:15:00,55.63,55.66,55.6,55.64,27600.0,39.8077,39.8292,39.7863,39.8149,27600.0
2013-05-02 14:20:00,55.64,55.65,55.55,55.58,27900.0,39.8149,39.822,39.7505,39.7719,27900.0
2013-05-02 14:25:00,55.57,55.63,55.57,55.63,24400.0,39.7648,39.8077,39.7648,39.8077,24400.0
2013-05-02 14:30:00,55.63,55.66,55.59,55.65,35300.0,39.8077,39.8292,39.7791,39.822,35300.0
2013-05-02 14:35:00,55.65,55.7,55.64,55.68,27000.0,39.822,39.8578,39.8149,39.8435,27000.0
2013-05-02 14:40:00,55.67,55.68,55.64,55.66,27700.0,39.8363,39.8435,39.8149,39.8292,27700.0
2013-05-02 14:45:00,55.65,55.7,55.65,55.69,37900.0,39.822,39.8578,39.822,39.8507,37900.0
2013-05-02 14:50:00,55.69,55.82,55.67,55.75,144000.0,39.8507,39.9437,39.8363,39.8936,144000.0
2013-05-02 14:55:00,55.76,55.8,55.74,55.79,58500.0,39.9007,39.9294,39.8864,39.9222,58500.0
2013-05-02 15:00:00,55.79,55.86,55.71,55.85,123100.0,39.9222,39.9723,39.865,39.9651,123100.0
2013-05-02 15:05:00,55.84,55.88,55.83,55.84,60400.0,39.958,39.9866,39.9508,39.958,60400.0
2013-05-02 15:10:00,55.84,55.91,55.83,55.86,83500.0,39.958,40.0081,39.9508,39.9723,83500.0
2013-05-02 15:15:00,55.87,55.88,55.73,55.74,72800.0,39.9795,39.9866,39.8793,39.8864,72800.0
2013-05-02 15:20:00,55.74,55.8,55.74,55.8,61300.0,39.8864,39.9294,39.8864,39.9294,61300.0
2013-05-02 15:25:00,55.8,55.86,55.8,55.84,51200.0,39.9294,39.9723,39.9294,39.958,51200.0
2013-05-02 15:30:00,55.84,55.93,55.83,55.89,125100.0,39.958,40.0224,39.9508,39.9938,125100.0
2013-05-02 15:35:00,55.89,55.9,55.84,55.87,49000.0,39.9938,40.0009,39.958,39.9795,49000.0
2013-05-02 15:40:00,55.86,55.94,55.84,55.88,141500.0,39.9723,40.0295,39.958,39.9866,141500.0
2013-05-02 15:45:00,55.87,55.87,55.83,55.84,83100.0,39.9795,39.9795,39.9508,39.958,83100.0
2013-05-02 15:50:00,55.84,55.84,55.75,55.77,126900.0,39.958,39.958,39.8936,39.9079,126900.0
2013-05-02 15:55:00,55.77,55.81,55.74,55.79,178200.0,39.9079,39.9365,39.8864,39.9222,178200.0
2013-05-03 09:30:00,56.31,56.52,56.31,56.47,86500.0,40.2943,40.4446,40.2943,40.4088,86500.0
2013-05-03 09:35:00,56.49,56.79,56.46,56.79,86600.0,40.4231,40.6378,40.4017,40.6378,86600.0
2013-05-03 09:40:00,56.78,56.86,56.7,56.7,56000.0,40.6306,40.6879,40.5734,40.5734,56000.0
2013-05-03 09:45:00,56.7,56.94,56.7,56.88,103600.0,40.5734,40.7451,40.5734,40.7022,103600.0
2013-05-03 09:50:00,56.88,56.99,56.88,56.92,67800.0,40.7022,40.7809,40.7022,40.7308,67800.0
2013-05-03 09:55:00,56.93,56.93,56.75,56.87,78400.0,40.738,40.738,40.6092,40.695,78400.0
2013-05-03 10:00:00,56.87,56.95,56.87,56.93,54300.0,40.695,40.7523,40.695,40.738,54300.0
2013-05-03 10:05:00,56.93,57.09,56.93,57.06,107400.0,40.738,40.8525,40.738,40.831,107400.0
2013-05-03 10:10:00,57.06,57.06,56.98,56.99,45500.0,40.831,40.831,40.7738,40.7809,45500.0
2013-05-03 10:15:00,57.0,57.01,56.9,56.91,63200.0,40.7881,40.7952,40.7165,40.7237,63200.0
2013-05-03 10:20:00,56.91,56.97,56.9,56.91,48000.0,40.7237,40.7666,40.7165,40.7237,48000.0
2013-05-03 10:25:00,56.92,56.98,56.89,56.98,40300.0,40.7308,40.7738,40.7094,40.7738,40300.0
2013-05-03 10:30:00,56.97,57.0,56.94,56.98,40900.0,40.7666,40.7881,40.7451,40.7738,40900.0
2013-05-03 10:35:00,56.98,57.0,56.91,56.94,27200.0,40.7738,40.7881,40.7237,40.7451,27200.0
2013-05-03 10:40:00,56.97,56.99,56.94,56.94,25300.0,40.7666,40.7809,40.7451,40.7451,25300.0
2013-05-03 10:45:00,56.93,56.95,56.87,56.87,24300.0,40.738,40.7523,40.695,40.695,24300.0
2013-05-03 10:50:00,56.85,56.89,56.77,56.77,43200.0,40.6807,40.7094,40.6235,40.6235,43200.0
2013-05-03 10:55:00,56.77,56.83,56.77,56.82,13400.0,40.6235,40.6664,40.6235,40.6593,13400.0
2013-05-03 11:00:00,56.81,56.82,56.75,56.75,25100.0,40.6521,40.6593,40.6092,40.6092,25100.0
2013-05-03 11:05:00,56.74,56.81,56.72,56.8,97000.0,40.602,40.6521,40.5877,40.6449,97000.0
2013-05-03 11:10:00,56.8,56.83,56.75,56.76,23500.0,40.6449,40.6664,40.6092,40.6163,23500.0
2013-05-03 11:15:00,56.76,56.76,56.72,56.73,16800.0,40.6163,40.6163,40.5877,40.5949,16800.0
2013-05-03 11:20:00,56.73,56.8,56.73,56.8,37100.0,40.5949,40.6449,40.5949,40.6449,37100.0
2013-05-03 11:25:00,56.79,56.86,56.79,56.83,31000.0,40.6378,40.6879,40.6378,40.6664,31000.0
2013-05-03 11:30:00,56.83,56.88,56.82,56.84,118700.0,40.6664,40.7022,40.6593,40.6736,118700.0
2013-05-03 11:35:00,56.82,56.87,56.8,56.85,52100.0,40.6593,40.695,40.6449,40.6807,52100.0
2013-05-03 11:40:00,56.86,56.86,56.8,56.86,27100.0,40.6879,40.6879,40.6449,40.6879,27100.0
2013-05-03 11:45:00,56.86,56.88,56.83,56.86,94000.0,40.6879,40.7022,40.6664,40.6879,94000.0
2013-05-03 11:50:00,56.86,56.91,56.85,56.87,26600.0,40.6879,40.7237,40.6807,40.695,26600.0
2013-05-03 11:55:00,56.87,56.87,56.83,56.85,33300.0,40.695,40.695,40.6664,40.6807,33300.0
2013-05-03 12:00:00,56.85,56.9,56.83,56.9,25600.0,40.6807,40.7165,40.6664,40.7165,25600.0
2013-05-03 12:05:00,56.89,56.9,56.85,56.85,13300.0,40.7094,40.7165,40.6807,40.6807,13300.0
2013-05-03 12:10:00,56.85,56.87,56.82,56.87,27600.0,40.6807,40.695,40.6593,40.695,27600.0
2013-05-03 12:15:00,56.86,56.91,56.83,56.88,37700.0,40.6879,40.7237,40.6664,40.7022,37700.0
2013-05-03 12:20:00,56.87,56.92,56.86,56.89,22500.0,40.695,40.7308,40.6879,40.7094,22500.0
2013-05-03 12:25:00,56.89,56.89,56.85,56.87,26500.0,40.7094,40.7094,40.6807,40.695,26500.0
2013-05-03 12:30:00,56.86,56.87,56.81,56.86,36600.0,40.6879,40.695,40.6521,40.6879,36600.0
2013-05-03 12:35:00,56.87,56.88,56.85,56.87,39800.0,40.695,40.7022,40.6807,40.695,39800.0
2013-05-03 12:40:00,56.87,56.92,56.85,56.91,21900.0,40.695,40.7308,40.6807,40.7237,21900.0
2013-05-03 12:45:00,56.91,56.94,56.87,56.94,23900.0,40.7237,40.7451,40.695,40.7451,23900.0
2013-05-03 12:50:00,56.93,56.98,56.91,56.97,48400.0,40.738,40.7738,40.7237,40.7666,48400.0
2013-05-03 12:55:00,56.97,56.97,56.9,56.93,24500.0,40.7666,40.7666,40.7165,40.738,24500.0
2013-05-03 13:00:00,56.93,56.94,56.91,56.92,24100.0,40.738,40.7451,40.7237,40.7308,24100.0
2013-05-03 13:05:00,56.93,56.93,56.9,56.91,16900.0,40.738,40.738,40.7165,40.7237,16900.0
2013-05-03 13:10:00,56.92,56.93,56.87,56.91,28100.0,40.7308,40.738,40.695,40.7237,28100.0
2013-05-03 13:15:00,56.92,56.94,56.87,56.87,27700.0,40.7308,40.7451,40.695,40.695,27700.0
2013-05-03 13:20:00,56.88,56.92,56.86,56.92,18200.0,40.7022,40.7308,40.6879,40.7308,18200.0
2013-05-03 13:25:00,56.92,56.94,56.81,56.84,20900.0,40.7308,40.7451,40.6521,40.6736,20900.0
2013-05-03 13:30:00,56.84,56.89,56.8,56.87,56800.0,40.6736,40.7094,40.6449,40.695,56800.0
2013-05-03 13:35:00,56.87,56.87,56.8,56.84,94500.0,40.695,40.695,40.6449,40.6736,94500.0
2013-05-03 13:40:00,56.84,56.88,56.82,56.83,20300.0,40.6736,40.7022,40.6593,40.6664,20300.0
2013-05-03 13:45:00,56.83,56.9,56.82,56.86,19000.0,40.6664,40.7165,40.6593,40.6879,19000.0
2013-05-03 13:50:00,56.85,56.86,56.82,56.83,53400.0,40.6807,40.6879,40.6593,40.6664,53400.0
2013-05-03 13:55:00,56.83,56.86,56.82,56.84,22600.0,40.6664,40.6879,40.6593,40.6736,22600.0
2013-05-03 14:00:00,56.83,56.84,56.76,56.77,26700.0,40.6664,40.6736,40.6163,40.6235,26700.0
2013-05-03 14:05:00,56.76,56.86,56.74,56.86,151000.0,40.6163,40.6879,40.602,40.6879,151000.0
2013-05-03 14:10:00,56.86,56.88,56.8,56.84,53500.0,40.6879,40.7022,40.6449,40.6736,53500.0
2013-05-03 14:15:00,56.84,56.87,56.83,56.87,23500.0,40.6736,40.695,40.6664,40.695,23500.0
2013-05-03 14:20:00,56.87,56.88,56.85,56.87,16200.0,40.695,40.7022,40.6807,40.695,16200.0
2013-05-03 14:25:00,56.87,56.88,56.83,56.83,16300.0,40.695,40.7022,40.6664,40.6664,16300.0
2013-05-03 14:30:00,56.83,56.86,56.79,56.79,26200.0,40.6664,40.6879,40.6378,40.6378,26200.0
2013-05-03 14:35:00,56.8,56.84,56.74,56.74,18900.0,40.6449,40.6736,40.602,40.602,18900.0
2013-05-03 14:40:00,56.73,56.81,56.73,56.73,45400.0,40.5949,40.6521,40.5949,40.5949,45400.0
2013-05-03 14:45:00,56.72,56.81,56.71,56.81,42700.0,40.5877,40.6521,40.5805,40.6521,42700.0
2013-05-03 14:50:00,56.81,56.85,56.73,56.75,21000.0,40.6521,40.6807,40.5949,40.6092,21000.0
2013-05-03 14:55:00,56.76,56.83,56.75,56.79,20100.0,40.6163,40.6664,40.6092,40.6378,20100.0
2013-05-03 15:00:00,56.8,56.84,56.76,56.82,159200.0,40.6449,40.6736,40.6163,40.6593,159200.0
2013-05-03 15:05:00,56.82,56.84,56.79,56.79,18300.0,40.6593,40.6736,40.6378,40.6378,18300.0
2013-05-03 15:10:00,56.79,56.84,56.77,56.81,20800.0,40.6378,40.6736,40.6235,40.6521,20800.0
2013-05-03 15:15:00,56.81,56.89,56.8,56.84,26700.0,40.6521,40.7094,40.6449,40.6736,26700.0
2013-05-03 15:20:00,56.84,56.86,56.8,56.85,31000.0,40.6736,40.6879,40.6449,40.6807,31000.0
2013-05-03 15:25:00,56.84,56.87,56.82,56.87,33900.0,40.6736,40.695,40.6593,40.695,33900.0
2013-05-03 15:30:00,56.86,56.87,56.83,56.83,28800.0,40.6879,40.695,40.6664,40.6664,28800.0
2013-05-03 15:35:00,56.83,56.86,56.82,56.83,35800.0,40.6664,40.6879,40.6593,40.6664,35800.0
2013-05-03 15:40:00,56.83,56.88,56.83,56.88,28300.0,40.6664,40.7022,40.6664,40.7022,28300.0
2013-05-03 15:45:00,56.89,56.9,56.83,56.85,84500.0,40.7094,40.7165,40.6664,40.6807,84500.0
2013-05-03 15:50:00,56.84,56.89,56.83,56.85,101200.0,40.6736,40.7094,40.6664,40.6807,101200.0
2013-05-03 15:55:00,56.86,56.88,56.79,56.79,217300.0,40.6879,40.7022,40.6378,40.6378,217300.0
2013-05-06 09:30:00,56.84,56.86,56.67,56.79,80900.0,40.6736,40.6879,40.5519,40.6378,80900.0
2013-05-06 09:35:00,56.79,56.93,56.77,56.87,50800.0,40.6378,40.738,40.6235,40.695,50800.0
2013-05-06 09:40:00,56.9,57.06,56.86,57.02,83100.0,40.7165,40.831,40.6879,40.8024,83100.0
2013-05-06 09:45:00,57.02,57.09,56.92,57.07,42800.0,40.8024,40.8525,40.7308,40.8382,42800.0
2013-05-06 09:50:00,57.06,57.19,57.06,57.18,50600.0,40.831,40.924,40.831,40.9169,50600.0
2013-05-06 09:55:00,57.19,57.23,57.16,57.22,40700.0,40.924,40.9526,40.9026,40.9455,40700.0
2013-05-06 10:00:00,57.23,57.44,57.22,57.42,119400.0,40.9526,41.1029,40.9455,41.0886,119400.0
2013-05-06 10:05:00,57.42,57.44,57.35,57.42,65100.0,41.0886,41.1029,41.0385,41.0886,65100.0
2013-05-06 10:10:00,57.42,57.49,57.38,57.42,30500.0,41.0886,41.1387,41.06,41.0886,30500.0
2013-05-06 10:15:00,57.42,57.43,57.25,57.27,95500.0,41.0886,41.0958,40.967,40.9813,95500.0
2013-05-06 10:20:00,57.27,57.35,57.25,57.32,53600.0,40.9813,41.0385,40.967,41.017,53600.0
2013-05-06 10:25:00,57.32,57.39,57.3,57.38,45400.0,41.017,41.0671,41.0027,41.06,45400.0
2013-05-06 10:30:00,57.38,57.49,57.38,57.46,46400.0,41.06,41.1387,41.06,41.1172,46400.0
2013-05-06 10:35:00,57.47,57.49,57.41,57.42,51500.0,41.1244,41.1387,41.0815,41.0886,51500.0
2013-05-06 10:40:00,57.42,57.44,57.32,57.33,84000.0,41.0886,41.1029,41.017,41.0242,84000.0
2013-05-06 10:45:00,57.33,57.41,57.26,57.38,66200.0,41.0242,41.0815,40.9741,41.06,66200.0
2013-05-06 10:50:00,57.38,57.44,57.34,57.44,89200.0,41.06,41.1029,41.0314,41.1029,89200.0
2013-05-06 10:55:00,57.44,57.58,57.44,57.54,105400.0,41.1029,41.2031,41.1029,41.1745,105400.0
2013-05-06 11:00:00,57.54,57.57,57.44,57.47,89500.0,41.1745,41.1959,41.1029,41.1244,89500.0
2013-05-06 11:05:00,57.47,57.51,57.43,57.5,43000.0,41.1244,41.153,41.0958,41.1459,43000.0
2013-05-06 11:10:00,57.49,57.63,57.49,57.6,57800.0,41.1387,41.2389,41.1387,41.2174,57800.0
2013-05-06 11:15:00,57.59,57.64,57.57,57.6,46200.0,41.2103,41.246,41.1959,41.2174,46200.0
2013-05-06 11:20:00,57.59,57.68,57.54,57.61,126500.0,41.2103,41.2747,41.1745,41.2246,126500.0
2013-05-06 11:25:00,57.62,57.64,57.56,57.61,53600.0,41.2317,41.246,41.1888,41.2246,53600.0
2013-05-06 11:30:00,57.6,57.62,57.52,57.58,69300.0,41.2174,41.2317,41.1602,41.2031,69300.0
2013-05-06 11:35:00,57.58,57.59,57.54,57.57,41500.0,41.2031,41.2103,41.1745,41.1959,41500.0
2013-05-06 11:40:00,57.58,57.61,57.5,57.58,44500.0,41.2031,41.2246,41.1459,41.2031,44500.0
2013-05-06 11:45:00,57.58,57.65,57.58,57.63,35000.0,41.2031,41.2532,41.2031,41.2389,35000.0
2013-05-06 11:50:00,57.62,57.63,57.54,57.54,21000.0,41.2317,41.2389,41.1745,41.1745,21000.0
2013-05-06 11:55:00,57.54,57.59,57.54,57.55,31000.0,41.1745,41.2103,41.1745,41.1816,31000.0
2013-05-06 12:00:00,57.55,57.56,57.45,57.45,19600.0,41.1816,41.1888,41.1101,41.1101,19600.0
2013-05-06 12:05:00,57.46,57.48,57.4,57.42,52100.0,41.1172,41.1315,41.0743,41.0886,52100.0
2013-05-06 12:10:00,57.42,57.48,57.4,57.47,26100.0,41.0886,41.1315,41.0743,41.1244,26100.0
2013-05-06 12:15:00,57.47,57.49,57.44,57.48,18200.0,41.1244,41.1387,41.1029,41.1315,18200.0
2013-05-06 12:20:00,57.48,57.49,57.4,57.42,37000.0,41.1315,41.1387,41.0743,41.0886,37000.0
2013-05-06 12:25:00,57.42,57.43,57.4,57.42,13300.0,41.0886,41.0958,41.0743,41.0886,13300.0
2013-05-06 12:30:00,57.42,57.43,57.38,57.42,41900.0,41.0886,41.0958,41.06,41.0886,41900.0
2013-05-06 12:35:00,57.43,57.52,57.41,57.44,59200.0,41.0958,41.1602,41.0815,41.1029,59200.0
2013-05-06 12:40:00,57.45,57.45,57.4,57.42,14800.0,41.1101,41.1101,41.0743,41.0886,14800.0
2013-05-06 12:45:00,57.42,57.5,57.4,57.49,36900.0,41.0886,41.1459,41.0743,41.1387,36900.0
2013-05-06 12:50:00,57.49,57.54,57.48,57.5,46300.0,41.1387,41.1745,41.1315,41.1459,46300.0
2013-05-06 12:55:00,57.5,57.51,57.48,57.51,17100.0,41.1459,41.153,41.1315,41.153,17100.0
2013-05-06 13:00:00,57.51,57.53,57.42,57.44,22100.0,41.153,41.1673,41.0886,41.1029,22100.0
2013-05-06 13:05:00,57.43,57.48,57.4,57.46,34800.0,41.0958,41.1315,41.0743,41.1172,34800.0
2013-05-06 13:10:00,57.45,57.48,57.42,57.47,22100.0,41.1101,41.1315,41.0886,41.1244,22100.0
2013-05-06 13:15:00,57.47,57.51,57.45,57.45,29100.0,41.1244,41.153,41.1101,41.1101,29100.0
2013-05-06 13:20:00,57.46,57.47,57.42,57.44,22300.0,41.1172,41.1244,41.0886,41.1029,22300.0
2013-05-06 13:25:00,57.43,57.44,57.38,57.4,23200.0,41.0958,41.1029,41.06,41.0743,23200.0
2013-05-06 13:30:00,57.41,57.43,57.39,57.43,25800.0,41.0815,41.0958,41.0671,41.0958,25800.0
2013-05-06 13:35:00,57.43,57.45,57.39,57.39,17500.0,41.0958,41.1101,41.0671,41.0671,17500.0
2013-05-06 13:40:00,57.39,57.41,57.37,57.38,22400.0,41.0671,41.0815,41.0528,41.06,22400.0
2013-05-06 13:45:00,57.37,57.39,57.34,57.35,23900.0,41.0528,41.0671,41.0314,41.0385,23900.0
2013-05-06 13:50:00,57.35,57.39,57.33,57.39,30900.0,41.0385,41.0671,41.0242,41.0671,30900.0
2013-05-06 13:55:00,57.38,57.41,57.33,57.36,114100.0,41.06,41.0815,41.0242,41.0457,114100.0
2013-05-06 14:00:00,57.36,57.43,57.36,57.43,33800.0,41.0457,41.0958,41.0457,41.0958,33800.0
2013-05-06 14:05:00,57.42,57.51,57.4,57.5,47900.0,41.0886,41.153,41.0743,41.1459,47900.0
2013-05-06 14:10:00,57.51,57.53,57.43,57.47,56000.0,41.153,41.1673,41.0958,41.1244,56000.0
2013-05-06 14:15:00,57.47,57.47,57.39,57.41,35200.0,41.1244,41.1244,41.0671,41.0815,35200.0
2013-05-06 14:20:00,57.41,57.51,57.4,57.49,29700.0,41.0815,41.153,41.0743,41.1387,29700.0
2013-05-06 14:25:00,57.5,57.52,57.47,57.52,24100.0,41.1459,41.1602,41.1244,41.1602,24100.0
2013-05-06 14:30:00,57.52,57.53,57.48,57.48,41900.0,41.1602,41.1673,41.1315,41.1315,41900.0
2013-05-06 14:35:00,57.47,57.49,57.44,57.46,27000.0,41.1244,41.1387,41.1029,41.1172,27000.0
2013-05-06 14:40:00,57.46,57.48,57.44,57.47,48400.0,41.1172,41.1315,41.1029,41.1244,48400.0
2013-05-06 14:45:00,57.47,57.48,57.43,57.45,26800.0,41.1244,41.1315,41.0958,41.1101,26800.0
2013-05-06 14:50:00,57.46,57.48,57.41,57.43,36000.0,41.1172,41.1315,41.0815,41.0958,36000.0
2013-05-06 14:55:00,57.43,57.43,57.36,57.38,37700.0,41.0958,41.0958,41.0457,41.06,37700.0
2013-05-06 15:00:00,57.38,57.4,57.37,57.39,55900.0,41.06,41.0743,41.0528,41.0671,55900.0
2013-05-06 15:05:00,57.39,57.46,57.39,57.45,49000.0,41.0671,41.1172,41.0671,41.1101,49000.0
2013-05-06 15:10:00,57.44,57.45,57.39,57.41,62500.0,41.1029,41.1101,41.0671,41.0815,62500.0
2013-05-06 15:15:00,57.42,57.42,57.38,57.4,70600.0,41.0886,41.0886,41.06,41.0743,70600.0
2013-05-06 15:20:00,57.4,57.41,57.37,57.38,41900.0,41.0743,41.0815,41.0528,41.06,41900.0
2013-05-06 15:25:00,57.37,57.38,57.32,57.34,56800.0,41.0528,41.06,41.017,41.0314,56800.0
2013-05-06 15:30:00,57.33,57.36,57.3,57.31,69900.0,41.0242,41.0457,41.0027,41.0099,69900.0
2013-05-06 15:35:00,57.32,57.37,57.31,57.37,46600.0,41.017,41.0528,41.0099,41.0528,46600.0
2013-05-06 15:40:00,57.37,57.38,57.29,57.33,117200.0,41.0528,41.06,40.9956,41.0242,117200.0
2013-05-06 15:45:00,57.33,57.39,57.28,57.32,89300.0,41.0242,41.0671,40.9884,41.017,89300.0
2013-05-06 15:50:00,57.32,57.34,57.3,57.3,94900.0,41.017,41.0314,41.0027,41.0027,94900.0
2013-05-06 15:55:00,57.3,57.34,57.21,57.28,287000.0,41.0027,41.0314,40.9383,40.9884,287000.0
2013-05-07 09:30:00,55.94,56.66,55.63,56.43,216600.0,40.0295,40.5448,39.8077,40.3802,216600.0
2013-05-07 09:35:00,56.45,56.47,56.3,56.33,95800.0,40.3945,40.4088,40.2872,40.3086,95800.0
2013-05-07 09:40:00,56.35,56.4,56.32,56.36,50400.0,40.3229,40.3587,40.3015,40.3301,50400.0
2013-05-07 09:45:00,56.36,56.37,55.99,56.15,184700.0,40.3301,40.3372,40.0653,40.1798,184700.0
2013-05-07 09:50:00,56.15,56.3,56.09,56.11,57700.0,40.1798,40.2872,40.1369,40.1512,57700.0
2013-05-07 09:55:00,56.12,56.28,56.12,56.25,104300.0,40.1584,40.2728,40.1584,40.2514,104300.0
2013-05-07 10:00:00,56.25,56.38,56.19,56.24,133900.0,40.2514,40.3444,40.2084,40.2442,133900.0
2013-05-07 10:05:00,56.24,56.24,56.11,56.22,93800.0,40.2442,40.2442,40.1512,40.2299,93800.0
2013-05-07 10:10:00,56.22,56.28,56.22,56.24,73800.0,40.2299,40.2728,40.2299,40.2442,73800.0
2013-05-07 10:15:00,56.24,56.26,56.17,56.19,115300.0,40.2442,40.2585,40.1941,40.2084,115300.0
2013-05-07 10:20:00,56.19,56.27,56.15,56.23,119800.0,40.2084,40.2657,40.1798,40.2371,119800.0
2013-05-07 10:25:00,56.24,56.31,56.21,56.22,217600.0,40.2442,40.2943,40.2228,40.2299,217600.0
2013-05-07 10:30:00,56.22,56.24,56.04,56.06,136200.0,40.2299,40.2442,40.1011,40.1154,136200.0
2013-05-07 10:35:00,56.06,56.2,55.99,56.08,118300.0,40.1154,40.2156,40.0653,40.1297,118300.0
2013-05-07 10:40:00,56.07,56.2,56.06,56.19,66500.0,40.1226,40.2156,40.1154,40.2084,66500.0
2013-05-07 10:45:00,56.19,56.28,56.19,56.26,49600.0,40.2084,40.2728,40.2084,40.2585,49600.0
2013-05-07 10:50:00,56.27,56.27,56.16,56.16,33600.0,40.2657,40.2657,40.187,40.187,33600.0
2013-05-07 10:55:00,56.15,56.25,56.15,56.16,38300.0,40.1798,40.2514,40.1798,40.187,38300.0
2013-05-07 11:00:00,56.16,56.23,56.16,56.21,36600.0,40.187,40.2371,40.187,40.2228,36600.0
2013-05-07 11:05:00,56.21,56.29,56.18,56.27,28800.0,40.2228,40.28,40.2013,40.2657,28800.0
2013-05-07 11:10:00,56.27,56.41,56.27,56.36,35100.0,40.2657,40.3659,40.2657,40.3301,35100.0
2013-05-07 11:15:00,56.37,56.38,56.3,56.33,38100.0,40.3372,40.3444,40.2872,40.3086,38100.0
2013-05-07 11:20:00,56.34,56.46,56.32,56.45,27700.0,40.3158,40.4017,40.3015,40.3945,27700.0
2013-05-07 11:25:00,56.45,56.49,56.38,56.49,45200.0,40.3945,40.4231,40.3444,40.4231,45200.0
2013-05-07 11:30:00,56.49,56.53,56.43,56.52,43000.0,40.4231,40.4517,40.3802,40.4446,43000.0
2013-05-07 11:35:00,56.52,56.56,56.52,56.54,29800.0,40.4446,40.4732,40.4446,40.4589,29800.0
2013-05-07 11:40:00,56.54,56.55,56.42,56.47,113900.0,40.4589,40.4661,40.373,40.4088,113900.0
2013-05-07 11:45:00,56.47,56.47,56.36,56.36,73600.0,40.4088,40.4088,40.3301,40.3301,73600.0
2013-05-07 11:50:00,56.35,56.36,56.28,56.3,116900.0,40.3229,40.3301,40.2728,40.2872,116900.0
2013-05-07 11:55:00,56.31,56.48,56.3,56.44,156900.0,40.2943,40.416,40.2872,40.3873,156900.0
2013-05-07 12:00:00,56.43,56.44,56.38,56.42,48700.0,40.3802,40.3873,40.3444,40.373,48700.0
2013-05-07 12:05:00,56.41,56.42,56.38,56.38,36300.0,40.3659,40.373,40.3444,40.3444,36300.0
2013-05-07 12:10:00,56.39,56.41,56.34,56.4,93500.0,40.3516,40.3659,40.3158,40.3587,93500.0
2013-05-07 12:15:00,56.4,56.4,56.33,56.33,33100.0,40.3587,40.3587,40.3086,40.3086,33100.0
2013-05-07 12:20:00,56.34,56.4,56.33,56.4,46500.0,40.3158,40.3587,40.3086,40.3587,46500.0
2013-05-07 12:25:00,56.4,56.4,56.35,56.39,24100.0,40.3587,40.3587,40.3229,40.3516,24100.0
2013-05-07 12:30:00,56.39,56.4,56.36,56.4,49300.0,40.3516,40.3587,40.3301,40.3587,49300.0
2013-05-07 12:35:00,56.4,56.4,56.34,56.4,34900.0,40.3587,40.3587,40.3158,40.3587,34900.0
2013-05-07 12:40:00,56.39,56.41,56.37,56.39,62100.0,40.3516,40.3659,40.3372,40.3516,62100.0
2013-05-07 12:45:00,56.4,56.41,56.36,56.37,19800.0,40.3587,40.3659,40.3301,40.3372,19800.0
2013-05-07 12:50:00,56.38,56.39,56.33,56.36,18000.0,40.3444,40.3516,40.3086,40.3301,18000.0
2013-05-07 12:55:00,56.36,56.41,56.36,56.38,22900.0,40.3301,40.3659,40.3301,40.3444,22900.0
2013-05-07 13:00:00,56.38,56.39,56.29,56.29,42500.0,40.3444,40.3516,40.28,40.28,42500.0
2013-05-07 13:05:00,56.29,56.38,56.29,56.37,35600.0,40.28,40.3444,40.28,40.3372,35600.0
2013-05-07 13:10:00,56.39,56.39,56.35,56.38,42000.0,40.3516,40.3516,40.3229,40.3444,42000.0
2013-05-07 13:15:00,56.39,56.4,56.37,56.4,38800.0,40.3516,40.3587,40.3372,40.3587,38800.0
2013-05-07 13:20:00,56.4,56.42,56.35,56.35,53400.0,40.3587,40.373,40.3229,40.3229,53400.0
2013-05-07 13:25:00,56.36,56.39,56.35,56.37,17700.0,40.3301,40.3516,40.3229,40.3372,17700.0
2013-05-07 13:30:00,56.38,56.41,56.38,56.38,25300.0,40.3444,40.3659,40.3444,40.3444,25300.0
2013-05-07 13:35:00,56.4,56.43,56.38,56.4,44400.0,40.3587,40.3802,40.3444,40.3587,44400.0
2013-05-07 13:40:00,56.41,56.43,56.39,56.4,23900.0,40.3659,40.3802,40.3516,40.3587,23900.0
2013-05-07 13:45:00,56.4,56.44,56.4,56.43,27800.0,40.3587,40.3873,40.3587,40.3802,27800.0
2013-05-07 13:50:00,56.44,56.52,56.42,56.49,31200.0,40.3873,40.4446,40.373,40.4231,31200.0
2013-05-07 13:55:00,56.5,56.58,56.49,56.57,80000.0,40.4303,40.4875,40.4231,40.4804,80000.0
2013-05-07 14:00:00,56.57,56.6,56.53,56.54,41900.0,40.4804,40.5018,40.4517,40.4589,41900.0
2013-05-07 14:05:00,56.54,56.58,56.53,56.57,68700.0,40.4589,40.4875,40.4517,40.4804,68700.0
2013-05-07 14:10:00,56.58,56.6,56.05,56.11,499600.0,40.4875,40.5018,40.1083,40.1512,499600.0
2013-05-07 14:15:00,56.11,56.28,55.92,56.05,514600.0,40.1512,40.2728,40.0152,40.1083,514600.0
2013-05-07 14:20:00,56.05,56.19,55.99,56.09,220500.0,40.1083,40.2084,40.0653,40.1369,220500.0
2013-05-07 14:25:00,56.1,56.17,55.93,56.08,213500.0,40.144,40.1941,40.0224,40.1297,213500.0
2013-05-07 14:30:00,56.06,56.21,56.05,56.18,158500.0,40.1154,40.2228,40.1083,40.2013,158500.0
2013-05-07 14:35:00,56.18,56.18,56.03,56.08,119500.0,40.2013,40.2013,40.094,40.1297,119500.0
2013-05-07 14:40:00,56.07,56.18,56.07,56.15,67000.0,40.1226,40.2013,40.1226,40.1798,67000.0
2013-05-07 14:45:00,56.14,56.55,56.04,56.24,199800.0,40.1727,40.4661,40.1011,40.2442,199800.0
2013-05-07 14:50:00,56.24,56.39,56.23,56.26,182800.0,40.2442,40.3516,40.2371,40.2585,182800.0
2013-05-07 14:55:00,56.27,56.35,56.25,56.31,46100.0,40.2657,40.3229,40.2514,40.2943,46100.0
2013-05-07 15:00:00,56.31,56.39,56.31,56.33,61700.0,40.2943,40.3516,40.2943,40.3086,61700.0
2013-05-07 15:05:00,56.33,56.36,56.28,56.35,83900.0,40.3086,40.3301,40.2728,40.3229,83900.0
2013-05-07 15:10:00,56.35,56.38,56.33,56.34,52600.0,40.3229,40.3444,40.3086,40.3158,52600.0
2013-05-07 15:15:00,56.34,56.37,56.3,56.33,60600.0,40.3158,40.3372,40.2872,40.3086,60600.0
2013-05-07 15:20:00,56.32,56.35,56.31,56.33,152100.0,40.3015,40.3229,40.2943,40.3086,152100.0
2013-05-07 15:25:00,56.32,56.33,56.17,56.21,229800.0,40.3015,40.3086,40.1941,40.2228,229800.0
2013-05-07 15:30:00,56.21,56.27,56.18,56.22,123400.0,40.2228,40.2657,40.2013,40.2299,123400.0
2013-05-07 15:35:00,56.23,56.43,56.2,56.38,95900.0,40.2371,40.3802,40.2156,40.3444,95900.0
2013-05-07 15:40:00,56.38,56.51,56.36,56.49,139400.0,40.3444,40.4374,40.3301,40.4231,139400.0
2013-05-07 15:45:00,56.49,56.51,56.47,56.49,161300.0,40.4231,40.4374,40.4088,40.4231,161300.0
2013-05-07 15:50:00,56.49,56.5,56.46,56.5,232900.0,40.4231,40.4303,40.4017,40.4303,232900.0
2013-05-07 15:55:00,56.5,56.59,56.44,56.56,466100.0,40.4303,40.4947,40.3873,40.4732,466100.0
2013-05-08 09:30:00,56.28,56.28,55.8,56.1,269900.0,40.2728,40.2728,39.9294,40.144,269900.0
2013-05-08 09:35:00,56.09,56.11,55.94,56.03,62000.0,40.1369,40.1512,40.0295,40.094,62000.0
2013-05-08 09:40:00,56.03,56.2,55.99,56.17,64700.0,40.094,40.2156,40.0653,40.1941,64700.0
2013-05-08 09:45:00,56.15,56.27,56.15,56.26,45300.0,40.1798,40.2657,40.1798,40.2585,45300.0
2013-05-08 09:50:00,56.23,56.4,56.19,56.4,29200.0,40.2371,40.3587,40.2084,40.3587,29200.0
2013-05-08 09:55:00,56.4,56.49,56.4,56.44,53900.0,40.3587,40.4231,40.3587,40.3873,53900.0
2013-05-08 10:00:00,56.45,56.49,56.4,56.42,29800.0,40.3945,40.4231,40.3587,40.373,29800.0
2013-05-08 10:05:00,56.42,56.43,56.39,56.43,63600.0,40.373,40.3802,40.3516,40.3802,63600.0
2013-05-08 10:10:00,56.43,56.51,56.4,56.5,52900.0,40.3802,40.4374,40.3587,40.4303,52900.0
2013-05-08 10:15:00,56.5,56.53,56.4,56.41,38100.0,40.4303,40.4517,40.3587,40.3659,38100.0
2013-05-08 10:20:00,56.4,56.46,56.4,56.44,72800.0,40.3587,40.4017,40.3587,40.3873,72800.0
2013-05-08 10:25:00,56.42,56.49,56.4,56.47,45600.0,40.373,40.4231,40.3587,40.4088,45600.0
2013-05-08 10:30:00,56.48,56.61,56.47,56.61,46600.0,40.416,40.509,40.4088,40.509,46600.0
2013-05-08 10:35:00,56.61,56.69,56.54,56.55,47000.0,40.509,40.5662,40.4589,40.4661,47000.0
2013-05-08 10:40:00,56.56,56.65,56.55,56.65,21900.0,40.4732,40.5376,40.4661,40.5376,21900.0
2013-05-08 10:45:00,56.65,56.7,56.6,56.66,32900.0,40.5376,40.5734,40.5018,40.5448,32900.0
2013-05-08 10:50:00,56.66,56.67,56.62,56.63,34100.0,40.5448,40.5519,40.5161,40.5233,34100.0
2013-05-08 10:55:00,56.62,56.62,56.42,56.42,34900.0,40.5161,40.5161,40.373,40.373,34900.0
2013-05-08 11:00:00,56.42,56.54,56.42,56.53,40300.0,40.373,40.4589,40.373,40.4517,40300.0
2013-05-08 11:05:00,56.52,56.59,56.5,56.58,34300.0,40.4446,40.4947,40.4303,40.4875,34300.0
2013-05-08 11:10:00,56.58,56.61,56.57,56.6,32900.0,40.4875,40.509,40.4804,40.5018,32900.0
2013-05-08 11:15:00,56.6,56.63,56.59,56.59,33100.0,40.5018,40.5233,40.4947,40.4947,33100.0
2013-05-08 11:20:00,56.59,56.65,56.58,56.63,39400.0,40.4947,40.5376,40.4875,40.5233,39400.0
2013-05-08 11:25:00,56.64,56.67,56.62,56.63,55300.0,40.5305,40.5519,40.5161,40.5233,55300.0
2013-05-08 11:30:00,56.64,56.67,56.63,56.66,35300.0,40.5305,40.5519,40.5233,40.5448,35300.0
2013-05-08 11:35:00,56.67,56.69,56.65,56.68,44900.0,40.5519,40.5662,40.5376,40.5591,44900.0
2013-05-08 11:40:00,56.68,56.71,56.68,56.71,30800.0,40.5591,40.5805,40.5591,40.5805,30800.0
2013-05-08 11:45:00,56.72,56.73,56.71,56.73,23900.0,40.5877,40.5949,40.5805,40.5949,23900.0
2013-05-08 11:50:00,56.73,56.73,56.72,56.73,30900.0,40.5949,40.5949,40.5877,40.5949,30900.0
2013-05-08 11:55:00,56.73,56.73,56.69,56.7,58200.0,40.5949,40.5949,40.5662,40.5734,58200.0
2013-05-08 12:00:00,56.7,56.71,56.67,56.68,31100.0,40.5734,40.5805,40.5519,40.5591,31100.0
2013-05-08 12:05:00,56.68,56.76,56.67,56.75,26900.0,40.5591,40.6163,40.5519,40.6092,26900.0
2013-05-08 12:10:00,56.75,56.77,56.73,56.77,22600.0,40.6092,40.6235,40.5949,40.6235,22600.0
2013-05-08 12:15:00,56.77,56.78,56.73,56.78,45200.0,40.6235,40.6306,40.5949,40.6306,45200.0
2013-05-08 12:20:00,56.78,56.87,56.78,56.86,34500.0,40.6306,40.695,40.6306,40.6879,34500.0
2013-05-08 12:25:00,56.85,56.87,56.82,56.83,31500.0,40.6807,40.695,40.6593,40.6664,31500.0
2013-05-08 12:30:00,56.84,56.84,56.72,56.72,46700.0,40.6736,40.6736,40.5877,40.5877,46700.0
2013-05-08 12:35:00,56.73,56.73,56.66,56.68,72400.0,40.5949,40.5949,40.5448,40.5591,72400.0
2013-05-08 12:40:00,56.68,56.7,56.67,56.69,25600.0,40.5591,40.5734,40.5519,40.5662,25600.0
2013-05-08 12:45:00,56.68,56.72,56.68,56.69,50600.0,40.5591,40.5877,40.5591,40.5662,50600.0
2013-05-08 12:50:00,56.69,56.74,56.69,56.73,32500.0,40.5662,40.602,40.5662,40.5949,32500.0
2013-05-08 12:55:00,56.73,56.8,56.72,56.79,29200.0,40.5949,40.6449,40.5877,40.6378,29200.0
2013-05-08 13:00:00,56.79,56.85,56.79,56.82,22700.0,40.6378,40.6807,40.6378,40.6593,22700.0
2013-05-08 13:05:00,56.82,56.9,56.81,56.88,41300.0,40.6593,40.7165,40.6521,40.7022,41300.0
2013-05-08 13:10:00,56.87,56.93,56.86,56.88,32300.0,40.695,40.738,40.6879,40.7022,32300.0
2013-05-08 13:15:00,56.88,56.9,56.8,56.8,56100.0,40.7022,40.7165,40.6449,40.6449,56100.0
2013-05-08 13:20:00,56.8,56.82,56.79,56.79,38300.0,40.6449,40.6593,40.6378,40.6378,38300.0
2013-05-08 13:25:00,56.79,56.8,56.77,56.78,33300.0,40.6378,40.6449,40.6235,40.6306,33300.0
2013-05-08 13:30:00,56.78,56.86,56.78,56.85,36200.0,40.6306,40.6879,40.6306,40.6807,36200.0
2013-05-08 13:35:00,56.84,56.87,56.84,56.87,26900.0,40.6736,40.695,40.6736,40.695,26900.0
2013-05-08 13:40:00,56.87,56.9,56.82,56.82,34800.0,40.695,40.7165,40.6593,40.6593,34800.0
2013-05-08 13:45:00,56.83,56.87,56.82,56.86,31000.0,40.6664,40.695,40.6593,40.6879,31000.0
2013-05-08 13:50:00,56.86,56.86,56.82,56.85,39200.0,40.6879,40.6879,40.6593,40.6807,39200.0
2013-05-08 13:55:00,56.84,56.89,56.84,56.88,27200.0,40.6736,40.7094,40.6736,40.7022,27200.0
2013-05-08 14:00:00,56.88,56.91,56.88,56.91,50300.0,40.7022,40.7237,40.7022,40.7237,50300.0
2013-05-08 14:05:00,56.92,56.99,56.92,56.97,52100.0,40.7308,40.7809,40.7308,40.7666,52100.0
2013-05-08 14:10:00,56.98,57.03,56.96,57.02,54900.0,40.7738,40.8095,40.7594,40.8024,54900.0
2013-05-08 14:15:00,57.03,57.06,57.01,57.06,35000.0,40.8095,40.831,40.7952,40.831,35000.0
2013-05-08 14:20:00,57.05,57.09,57.05,57.09,32700.0,40.8238,40.8525,40.8238,40.8525,32700.0
2013-05-08 14:25:00,57.09,57.09,57.03,57.03,25700.0,40.8525,40.8525,40.8095,40.8095,25700.0
2013-05-08 14:30:00,57.04,57.04,56.93,56.94,43400.0,40.8167,40.8167,40.738,40.7451,43400.0
2013-05-08 14:35:00,56.94,56.94,56.88,56.94,41100.0,40.7451,40.7451,40.7022,40.7451,41100.0
2013-05-08 14:40:00,56.94,56.96,56.93,56.95,42100.0,40.7451,40.7594,40.738,40.7523,42100.0
2013-05-08 14:45:00,56.94,56.98,56.92,56.97,33400.0,40.7451,40.7738,40.7308,40.7666,33400.0
2013-05-08 14:50:00,56.97,56.99,56.93,56.96,34600.0,40.7666,40.7809,40.738,40.7594,34600.0
2013-05-08 14:55:00,56.96,57.01,56.95,57.0,36700.0,40.7594,40.7952,40.7523,40.7881,36700.0
2013-05-08 15:00:00,57.01,57.03,57.0,57.01,34000.0,40.7952,40.8095,40.7881,40.7952,34000.0
2013-05-08 15:05:00,57.01,57.05,57.01,57.04,44600.0,40.7952,40.8238,40.7952,40.8167,44600.0
2013-05-08 15:10:00,57.04,57.11,57.04,57.11,60800.0,40.8167,40.8668,40.8167,40.8668,60800.0
2013-05-08 15:15:00,57.1,57.18,57.09,57.16,64600.0,40.8596,40.9169,40.8525,40.9026,64600.0
2013-05-08 15:20:00,57.15,57.19,57.12,57.13,38700.0,40.8954,40.924,40.8739,40.8811,38700.0
2013-05-08 15:25:00,57.14,57.18,57.13,57.14,42400.0,40.8882,40.9169,40.8811,40.8882,42400.0
2013-05-08 15:30:00,57.13,57.19,57.13,57.15,55800.0,40.8811,40.924,40.8811,40.8954,55800.0
2013-05-08 15:35:00,57.15,57.15,57.11,57.12,54800.0,40.8954,40.8954,40.8668,40.8739,54800.0
2013-05-08 15:40:00,57.11,57.14,57.11,57.12,44700.0,40.8668,40.8882,40.8668,40.8739,44700.0
2013-05-08 15:45:00,57.13,57.16,57.12,57.13,84700.0,40.8811,40.9026,40.8739,40.8811,84700.0
2013-05-08 15:50:00,57.13,57.15,57.11,57.14,97500.0,40.8811,40.8954,40.8668,40.8882,97500.0
2013-05-08 15:55:00,57.14,57.18,57.11,57.18,183100.0,40.8882,40.9169,40.8668,40.9169,183100.0
2013-05-09 09:30:00,57.13,57.34,57.05,57.23,60700.0,40.8811,41.0314,40.8238,40.9526,60700.0
2013-05-09 09:35:00,57.21,57.42,57.15,57.39,36300.0,40.9383,41.0886,40.8954,41.0671,36300.0
2013-05-09 09:40:00,57.42,57.49,57.4,57.45,28200.0,41.0886,41.1387,41.0743,41.1101,28200.0
2013-05-09 09:45:00,57.44,57.51,57.43,57.45,44100.0,41.1029,41.153,41.0958,41.1101,44100.0
2013-05-09 09:50:00,57.46,57.69,57.46,57.69,63800.0,41.1172,41.2818,41.1172,41.2818,63800.0
2013-05-09 09:55:00,57.7,57.82,57.69,57.7,117100.0,41.289,41.3748,41.2818,41.289,117100.0
2013-05-09 10:00:00,57.71,57.78,57.71,57.75,39800.0,41.2961,41.3462,41.2961,41.3247,39800.0
2013-05-09 10:05:00,57.75,57.76,57.66,57.67,102500.0,41.3247,41.3319,41.2603,41.2675,102500.0
2013-05-09 10:10:00,57.67,57.74,57.66,57.73,59200.0,41.2675,41.3176,41.2603,41.3104,59200.0
2013-05-09 10:15:00,57.74,57.78,57.69,57.71,76700.0,41.3176,41.3462,41.2818,41.2961,76700.0
2013-05-09 10:20:00,57.71,57.73,57.59,57.62,56400.0,41.2961,41.3104,41.2103,41.2317,56400.0
2013-05-09 10:25:00,57.63,57.64,57.55,57.63,43500.0,41.2389,41.246,41.1816,41.2389,43500.0
2013-05-09 10:30:00,57.63,57.66,57.58,57.59,35300.0,41.2389,41.2603,41.2031,41.2103,35300.0
2013-05-09 10:35:00,57.59,57.65,57.55,57.56,30700.0,41.2103,41.2532,41.1816,41.1888,30700.0
2013-05-09 10:40:00,57.56,57.57,57.54,57.56,38300.0,41.1888,41.1959,41.1745,41.1888,38300.0
2013-05-09 10:45:00,57.56,57.6,57.55,57.57,36300.0,41.1888,41.2174,41.1816,41.1959,36300.0
2013-05-09 10:50:00,57.58,57.64,57.57,57.6,144600.0,41.2031,41.246,41.1959,41.2174,144600.0
2013-05-09 10:55:00,57.6,57.63,57.57,57.6,24500.0,41.2174,41.2389,41.1959,41.2174,24500.0
2013-05-09 11:00:00,57.59,57.68,57.57,57.66,58400.0,41.2103,41.2747,41.1959,41.2603,58400.0
2013-05-09 11:05:00,57.67,57.67,57.61,57.65,31000.0,41.2675,41.2675,41.2246,41.2532,31000.0
2013-05-09 11:10:00,57.65,57.66,57.57,57.59,25200.0,41.2532,41.2603,41.1959,41.2103,25200.0
2013-05-09 11:15:00,57.59,57.64,57.59,57.62,75400.0,41.2103,41.246,41.2103,41.2317,75400.0
2013-05-09 11:20:00,57.62,57.68,57.61,57.67,24700.0,41.2317,41.2747,41.2246,41.2675,24700.0
2013-05-09 11:25:00,57.68,57.75,57.66,57.74,43800.0,41.2747,41.3247,41.2603,41.3176,43800.0
2013-05-09 11:30:00,57.74,57.8,57.68,57.7,33200.0,41.3176,41.3605,41.2747,41.289,33200.0
2013-05-09 11:35:00,57.68,57.73,57.68,57.71,130100.0,41.2747,41.3104,41.2747,41.2961,130100.0
2013-05-09 11:40:00,57.72,57.83,57.72,57.76,46700.0,41.3033,41.382,41.3033,41.3319,46700.0
2013-05-09 11:45:00,57.75,57.81,57.74,57.76,24300.0,41.3247,41.3677,41.3176,41.3319,24300.0
2013-05-09 11:50:00,57.76,57.76,57.69,57.71,22600.0,41.3319,41.3319,41.2818,41.2961,22600.0
2013-05-09 11:55:00,57.71,57.74,57.7,57.73,26300.0,41.2961,41.3176,41.289,41.3104,26300.0
2013-05-09 12:00:00,57.73,57.77,57.72,57.77,19200.0,41.3104,41.3391,41.3033,41.3391,19200.0
2013-05-09 12:05:00,57.77,57.81,57.76,57.81,21800.0,41.3391,41.3677,41.3319,41.3677,21800.0
2013-05-09 12:10:00,57.81,57.83,57.8,57.82,30500.0,41.3677,41.382,41.3605,41.3748,30500.0
2013-05-09 12:15:00,57.82,57.85,57.81,57.83,27700.0,41.3748,41.3963,41.3677,41.382,27700.0
2013-05-09 12:20:00,57.83,57.85,57.78,57.84,32800.0,41.382,41.3963,41.3462,41.3892,32800.0
2013-05-09 12:25:00,57.85,57.93,57.85,57.91,66400.0,41.3963,41.4536,41.3963,41.4392,66400.0
2013-05-09 12:30:00,57.91,57.92,57.88,57.89,33200.0,41.4392,41.4464,41.4178,41.4249,33200.0
2013-05-09 12:35:00,57.89,57.9,57.79,57.81,33100.0,41.4249,41.4321,41.3534,41.3677,33100.0
2013-05-09 12:40:00,57.82,57.86,57.82,57.85,29500.0,41.3748,41.4035,41.3748,41.3963,29500.0
2013-05-09 12:45:00,57.84,57.92,57.84,57.9,106900.0,41.3892,41.4464,41.3892,41.4321,106900.0
2013-05-09 12:50:00,57.9,57.94,57.89,57.9,84300.0,41.4321,41.4607,41.4249,41.4321,84300.0
2013-05-09 12:55:00,57.9,57.95,57.89,57.94,49000.0,41.4321,41.4679,41.4249,41.4607,49000.0
2013-05-09 13:00:00,57.93,57.96,57.9,57.95,58200.0,41.4536,41.475,41.4321,41.4679,58200.0
2013-05-09 13:05:00,57.97,57.99,57.94,57.98,95300.0,41.4822,41.4965,41.4607,41.4893,95300.0
2013-05-09 13:10:00,57.98,58.06,57.97,58.02,124200.0,41.4893,41.5466,41.4822,41.518,124200.0
2013-05-09 13:15:00,58.02,58.05,58.01,58.03,35800.0,41.518,41.5394,41.5108,41.5251,35800.0
2013-05-09 13:20:00,58.04,58.07,58.03,58.06,58200.0,41.5323,41.5537,41.5251,41.5466,58200.0
2013-05-09 13:25:00,58.06,58.09,58.06,58.08,26400.0,41.5466,41.568,41.5466,41.5609,26400.0
2013-05-09 13:30:00,58.08,58.17,58.08,58.12,68600.0,41.5609,41.6253,41.5609,41.5895,68600.0
2013-05-09 13:35:00,58.11,58.15,58.1,58.1,28500.0,41.5824,41.611,41.5752,41.5752,28500.0
2013-05-09 13:40:00,58.1,58.13,58.06,58.13,40200.0,41.5752,41.5967,41.5466,41.5967,40200.0
2013-05-09 13:45:00,58.13,58.17,58.09,58.17,48900.0,41.5967,41.6253,41.568,41.6253,48900.0
2013-05-09 13:50:00,58.16,58.23,58.15,58.2,54100.0,41.6181,41.6682,41.611,41.6468,54100.0
2013-05-09 13:55:00,58.2,58.25,58.18,58.2,48600.0,41.6468,41.6825,41.6324,41.6468,48600.0
2013-05-09 14:00:00,58.2,58.27,58.17,58.26,59300.0,41.6468,41.6969,41.6253,41.6897,59300.0
2013-05-09 14:05:00,58.26,58.29,58.19,58.19,75000.0,41.6897,41.7112,41.6396,41.6396,75000.0
2013-05-09 14:10:00,58.19,58.28,58.18,58.26,45800.0,41.6396,41.704,41.6324,41.6897,45800.0
2013-05-09 14:15:00,58.26,58.33,58.26,58.31,35200.0,41.6897,41.7398,41.6897,41.7255,35200.0
2013-05-09 14:20:00,58.31,58.36,58.31,58.35,29700.0,41.7255,41.7613,41.7255,41.7541,29700.0
2013-05-09 14:25:00,58.35,58.43,58.34,58.39,55400.0,41.7541,41.8113,41.7469,41.7827,55400.0
2013-05-09 14:30:00,58.4,58.45,58.34,58.35,59000.0,41.7899,41.8257,41.7469,41.7541,59000.0
2013-05-09 14:35:00,58.34,58.34,58.18,58.21,35400.0,41.7469,41.7469,41.6324,41.6539,35400.0
2013-05-09 14:40:00,58.21,58.21,58.1,58.14,59000.0,41.6539,41.6539,41.5752,41.6038,59000.0
2013-05-09 14:45:00,58.14,58.15,58.03,58.07,38500.0,41.6038,41.611,41.5251,41.5537,38500.0
2013-05-09 14:50:00,58.07,58.08,58.0,58.02,61000.0,41.5537,41.5609,41.5036,41.518,61000.0
2013-05-09 14:55:00,58.02,58.03,57.92,57.93,106100.0,41.518,41.5251,41.4464,41.4536,106100.0
2013-05-09 15:00:00,57.93,58.0,57.84,57.94,111300.0,41.4536,41.5036,41.3892,41.4607,111300.0
2013-05-09 15:05:00,57.94,58.04,57.91,58.0,56200.0,41.4607,41.5323,41.4392,41.5036,56200.0
2013-05-09 15:10:00,58.0,58.04,57.97,57.97,41100.0,41.5036,41.5323,41.4822,41.4822,41100.0
2013-05-09 15:15:00,57.98,57.99,57.9,57.99,74800.0,41.4893,41.4965,41.4321,41.4965,74800.0
2013-05-09 15:20:00,57.99,58.03,57.94,58.02,54600.0,41.4965,41.5251,41.4607,41.518,54600.0
2013-05-09 15:25:00,58.02,58.03,57.97,57.99,46200.0,41.518,41.5251,41.4822,41.4965,46200.0
2013-05-09 15:30:00,57.99,58.07,57.98,58.01,73700.0,41.4965,41.5537,41.4893,41.5108,73700.0
2013-05-09 15:35:00,58.01,58.01,57.87,57.87,93000.0,41.5108,41.5108,41.4106,41.4106,93000.0
2013-05-09 15:40:00,57.87,57.9,57.73,57.74,119100.0,41.4106,41.4321,41.3104,41.3176,119100.0
2013-05-09 15:45:00,57.73,57.74,57.66,57.72,151300.0,41.3104,41.3176,41.2603,41.3033,151300.0
2013-05-09 15:50:00,57.73,57.73,57.55,57.59,161200.0,41.3104,41.3104,41.1816,41.2103,161200.0
2013-05-09 15:55:00,57.59,57.73,57.57,57.73,223700.0,41.2103,41.3104,41.1959,41.3104,223700.0
2013-05-10 09:30:00,57.83,57.99,57.71,57.95,57200.0,41.382,41.4965,41.2961,41.4679,57200.0
2013-05-10 09:35:00,57.95,58.11,57.95,58.0,25400.0,41.4679,41.5824,41.4679,41.5036,25400.0
2013-05-10 09:40:00,58.0,58.06,57.7,57.71,38700.0,41.5036,41.5466,41.289,41.2961,38700.0
2013-05-10 09:45:00,57.7,57.81,57.66,57.81,24100.0,41.289,41.3677,41.2603,41.3677,24100.0
2013-05-10 09:50:00,57.82,57.82,57.58,57.59,42400.0,41.3748,41.3748,41.2031,41.2103,42400.0
2013-05-10 09:55:00,57.59,57.94,57.56,57.89,41400.0,41.2103,41.4607,41.1888,41.4249,41400.0
2013-05-10 10:00:00,57.88,57.95,57.86,57.89,38900.0,41.4178,41.4679,41.4035,41.4249,38900.0
2013-05-10 10:05:00,57.91,57.94,57.84,57.88,24900.0,41.4392,41.4607,41.3892,41.4178,24900.0
2013-05-10 10:10:00,57.88,57.95,57.88,57.93,18800.0,41.4178,41.4679,41.4178,41.4536,18800.0
2013-05-10 10:15:00,57.93,58.08,57.92,58.06,56700.0,41.4536,41.5609,41.4464,41.5466,56700.0
2013-05-10 10:20:00,58.06,58.08,57.99,58.03,41600.0,41.5466,41.5609,41.4965,41.5251,41600.0
2013-05-10 10:25:00,58.03,58.04,57.99,58.03,26600.0,41.5251,41.5323,41.4965,41.5251,26600.0
2013-05-10 10:30:00,58.02,58.02,57.82,57.84,74100.0,41.518,41.518,41.3748,41.3892,74100.0
2013-05-10 10:35:00,57.85,57.85,57.68,57.76,37200.0,41.3963,41.3963,41.2747,41.3319,37200.0
2013-05-10 10:40:00,57.76,57.76,57.67,57.74,81600.0,41.3319,41.3319,41.2675,41.3176,81600.0
2013-05-10 10:45:00,57.75,57.8,57.7,57.77,33800.0,41.3247,41.3605,41.289,41.3391,33800.0
2013-05-10 10:50:00,57.77,57.79,57.7,57.73,29300.0,41.3391,41.3534,41.289,41.3104,29300.0
2013-05-10 10:55:00,57.74,57.8,57.73,57.78,37300.0,41.3176,41.3605,41.3104,41.3462,37300.0
2013-05-10 11:00:00,57.78,57.86,57.76,57.85,34500.0,41.3462,41.4035,41.3319,41.3963,34500.0
2013-05-10 11:05:00,57.85,57.92,57.84,57.84,21700.0,41.3963,41.4464,41.3892,41.3892,21700.0
2013-05-10 11:10:00,57.84,57.88,57.8,57.87,17100.0,41.3892,41.4178,41.3605,41.4106,17100.0
2013-05-10 11:15:00,57.86,57.86,57.79,57.83,14500.0,41.4035,41.4035,41.3534,41.382,14500.0
2013-05-10 11:20:00,57.82,57.82,57.69,57.71,22100.0,41.3748,41.3748,41.2818,41.2961,22100.0
2013-05-10 11:25:00,57.72,57.77,57.69,57.69,43200.0,41.3033,41.3391,41.2818,41.2818,43200.0
2013-05-10 11:30:00,57.7,57.82,57.7,57.79,48900.0,41.289,41.3748,41.289,41.3534,48900.0
2013-05-10 11:35:00,57.79,57.81,57.77,57.78,15800.0,41.3534,41.3677,41.3391,41.3462,15800.0
2013-05-10 11:40:00,57.77,57.79,57.74,57.78,17300.0,41.3391,41.3534,41.3176,41.3462,17300.0
2013-05-10 11:45:00,57.78,57.8,57.68,57.68,38200.0,41.3462,41.3605,41.2747,41.2747,38200.0
2013-05-10 11:50:00,57.68,57.68,57.61,57.62,24300.0,41.2747,41.2747,41.2246,41.2317,24300.0
2013-05-10 11:55:00,57.61,57.63,57.57,57.61,25600.0,41.2246,41.2389,41.1959,41.2246,25600.0
2013-05-10 12:00:00,57.6,57.63,57.6,57.62,19100.0,41.2174,41.2389,41.2174,41.2317,19100.0
2013-05-10 12:05:00,57.6,57.61,57.48,57.52,36900.0,41.2174,41.2246,41.1315,41.1602,36900.0
2013-05-10 12:10:00,57.51,57.61,57.51,57.61,42500.0,41.153,41.2246,41.153,41.2246,42500.0
2013-05-10 12:15:00,57.62,57.7,57.62,57.68,19600.0,41.2317,41.289,41.2317,41.2747,19600.0
2013-05-10 12:20:00,57.67,57.73,57.65,57.67,12700.0,41.2675,41.3104,41.2532,41.2675,12700.0
2013-05-10 12:25:00,57.71,57.74,57.71,57.72,8600.0,41.2961,41.3176,41.2961,41.3033,8600.0
2013-05-10 12:30:00,57.7,57.77,57.7,57.74,19600.0,41.289,41.3391,41.289,41.3176,19600.0
2013-05-10 12:35:00,57.74,57.77,57.69,57.69,12700.0,41.3176,41.3391,41.2818,41.2818,12700.0
2013-05-10 12:40:00,57.68,57.75,57.68,57.74,12200.0,41.2747,41.3247,41.2747,41.3176,12200.0
2013-05-10 12:45:00,57.73,57.76,57.67,57.69,15500.0,41.3104,41.3319,41.2675,41.2818,15500.0
2013-05-10 12:50:00,57.69,57.73,57.65,57.65,14000.0,41.2818,41.3104,41.2532,41.2532,14000.0
2013-05-10 12:55:00,57.67,57.69,57.64,57.69,15600.0,41.2675,41.2818,41.246,41.2818,15600.0
2013-05-10 13:00:00,57.68,57.71,57.66,57.68,19000.0,41.2747,41.2961,41.2603,41.2747,19000.0
2013-05-10 13:05:00,57.68,57.77,57.67,57.76,21900.0,41.2747,41.3391,41.2675,41.3319,21900.0
2013-05-10 13:10:00,57.75,57.75,57.71,57.71,10900.0,41.3247,41.3247,41.2961,41.2961,10900.0
2013-05-10 13:15:00,57.71,57.74,57.7,57.71,12800.0,41.2961,41.3176,41.289,41.2961,12800.0
2013-05-10 13:20:00,57.7,57.75,57.7,57.74,14900.0,41.289,41.3247,41.289,41.3176,14900.0
2013-05-10 13:25:00,57.75,57.8,57.73,57.78,22200.0,41.3247,41.3605,41.3104,41.3462,22200.0
2013-05-10 13:30:00,57.79,57.81,57.76,57.76,13700.0,41.3534,41.3677,41.3319,41.3319,13700.0
2013-05-10 13:35:00,57.76,57.77,57.72,57.73,9900.0,41.3319,41.3391,41.3033,41.3104,9900.0
2013-05-10 13:40:00,57.74,57.79,57.73,57.79,12500.0,41.3176,41.3534,41.3104,41.3534,12500.0
2013-05-10 13:45:00,57.78,57.8,57.76,57.79,18500.0,41.3462,41.3605,41.3319,41.3534,18500.0
2013-05-10 13:50:00,57.79,57.79,57.76,57.77,13800.0,41.3534,41.3534,41.3319,41.3391,13800.0
2013-05-10 13:55:00,57.77,57.79,57.71,57.76,22800.0,41.3391,41.3534,41.2961,41.3319,22800.0
2013-05-10 14:00:00,57.76,57.8,57.68,57.68,43000.0,41.3319,41.3605,41.2747,41.2747,43000.0
2013-05-10 14:05:00,57.68,57.69,57.63,57.68,22200.0,41.2747,41.2818,41.2389,41.2747,22200.0
2013-05-10 14:10:00,57.69,57.72,57.69,57.69,17600.0,41.2818,41.3033,41.2818,41.2818,17600.0
2013-05-10 14:15:00,57.69,57.69,57.63,57.65,13300.0,41.2818,41.2818,41.2389,41.2532,13300.0
2013-05-10 14:20:00,57.65,57.67,57.63,57.65,13100.0,41.2532,41.2675,41.2389,41.2532,13100.0
2013-05-10 14:25:00,57.65,57.71,57.65,57.71,15300.0,41.2532,41.2961,41.2532,41.2961,15300.0
2013-05-10 14:30:00,57.71,57.76,57.7,57.72,11200.0,41.2961,41.3319,41.289,41.3033,11200.0
2013-05-10 14:35:00,57.72,57.73,57.67,57.68,10300.0,41.3033,41.3104,41.2675,41.2747,10300.0
2013-05-10 14:40:00,57.68,57.77,57.68,57.75,21800.0,41.2747,41.3391,41.2747,41.3247,21800.0
2013-05-10 14:45:00,57.75,57.78,57.73,57.73,38000.0,41.3247,41.3462,41.3104,41.3104,38000.0
2013-05-10 14:50:00,57.73,57.76,57.72,57.75,14400.0,41.3104,41.3319,41.3033,41.3247,14400.0
2013-05-10 14:55:00,57.75,57.75,57.69,57.7,28800.0,41.3247,41.3247,41.2818,41.289,28800.0
2013-05-10 15:00:00,57.7,57.73,57.7,57.72,18200.0,41.289,41.3104,41.289,41.3033,18200.0
2013-05-10 15:05:00,57.73,57.76,57.71,57.76,21500.0,41.3104,41.3319,41.2961,41.3319,21500.0
2013-05-10 15:10:00,57.76,57.79,57.74,57.76,23400.0,41.3319,41.3534,41.3176,41.3319,23400.0
2013-05-10 15:15:00,57.76,57.77,57.74,57.74,24600.0,41.3319,41.3391,41.3176,41.3176,24600.0
2013-05-10 15:20:00,57.75,57.8,57.75,57.79,17900.0,41.3247,41.3605,41.3247,41.3534,17900.0
2013-05-10 15:25:00,57.78,57.79,57.74,57.76,26300.0,41.3462,41.3534,41.3176,41.3319,26300.0
2013-05-10 15:30:00,57.76,57.78,57.75,57.78,19100.0,41.3319,41.3462,41.3247,41.3462,19100.0
2013-05-10 15:35:00,57.77,57.78,57.72,57.75,36400.0,41.3391,41.3462,41.3033,41.3247,36400.0
2013-05-10 15:40:00,57.74,57.84,57.74,57.8,39400.0,41.3176,41.3892,41.3176,41.3605,39400.0
2013-05-10 15:45:00,57.81,57.92,57.8,57.92,79700.0,41.3677,41.4464,41.3605,41.4464,79700.0
2013-05-10 15:50:00,57.91,57.93,57.86,57.89,98900.0,41.4392,41.4536,41.4035,41.4249,98900.0
2013-05-10 15:55:00,57.9,57.96,57.89,57.93,122400.0,41.4321,41.475,41.4249,41.4536,122400.0
2013-05-13 09:30:00,57.91,57.91,57.61,57.69,66200.0,41.4392,41.4392,41.2246,41.2818,66200.0
2013-05-13 09:35:00,57.69,57.83,57.69,57.74,29100.0,41.2818,41.382,41.2818,41.3176,29100.0
2013-05-13 09:40:00,57.75,57.77,57.66,57.68,8600.0,41.3247,41.3391,41.2603,41.2747,8600.0
2013-05-13 09:45:00,57.65,57.67,57.56,57.63,26800.0,41.2532,41.2675,41.1888,41.2389,26800.0
2013-05-13 09:50:00,57.6,57.63,57.48,57.49,19700.0,41.2174,41.2389,41.1315,41.1387,19700.0
2013-05-13 09:55:00,57.49,57.52,57.45,57.51,25600.0,41.1387,41.1602,41.1101,41.153,25600.0
2013-05-13 10:00:00,57.51,57.66,57.46,57.61,30100.0,41.153,41.2603,41.1172,41.2246,30100.0
2013-05-13 10:05:00,57.62,57.87,57.62,57.85,25600.0,41.2317,41.4106,41.2317,41.3963,25600.0
2013-05-13 10:10:00,57.85,57.88,57.82,57.87,19800.0,41.3963,41.4178,41.3748,41.4106,19800.0
2013-05-13 10:15:00,57.86,57.9,57.72,57.81,28800.0,41.4035,41.4321,41.3033,41.3677,28800.0
2013-05-13 10:20:00,57.81,57.81,57.72,57.72,13100.0,41.3677,41.3677,41.3033,41.3033,13100.0
2013-05-13 10:25:00,57.72,57.79,57.67,57.78,14900.0,41.3033,41.3534,41.2675,41.3462,14900.0
2013-05-13 10:30:00,57.76,57.78,57.7,57.71,34600.0,41.3319,41.3462,41.289,41.2961,34600.0
2013-05-13 10:35:00,57.71,57.84,57.71,57.84,29800.0,41.2961,41.3892,41.2961,41.3892,29800.0
2013-05-13 10:40:00,57.85,57.85,57.75,57.75,38000.0,41.3963,41.3963,41.3247,41.3247,38000.0
2013-05-13 10:45:00,57.75,57.77,57.71,57.72,33500.0,41.3247,41.3391,41.2961,41.3033,33500.0
2013-05-13 10:50:00,57.72,57.72,57.63,57.65,13400.0,41.3033,41.3033,41.2389,41.2532,13400.0
2013-05-13 10:55:00,57.65,57.73,57.64,57.73,42900.0,41.2532,41.3104,41.246,41.3104,42900.0
2013-05-13 11:00:00,57.73,57.75,57.68,57.68,22900.0,41.3104,41.3247,41.2747,41.2747,22900.0
2013-05-13 11:05:00,57.67,57.72,57.65,57.72,21700.0,41.2675,41.3033,41.2532,41.3033,21700.0
2013-05-13 11:10:00,57.71,57.77,57.69,57.73,15400.0,41.2961,41.3391,41.2818,41.3104,15400.0
2013-05-13 11:15:00,57.74,57.77,57.69,57.7,29500.0,41.3176,41.3391,41.2818,41.289,29500.0
2013-05-13 11:20:00,57.7,57.7,57.63,57.64,29300.0,41.289,41.289,41.2389,41.246,29300.0
2013-05-13 11:25:00,57.64,57.74,57.6,57.73,21800.0,41.246,41.3176,41.2174,41.3104,21800.0
2013-05-13 11:30:00,57.74,57.8,57.74,57.74,25900.0,41.3176,41.3605,41.3176,41.3176,25900.0
2013-05-13 11:35:00,57.75,57.82,57.75,57.82,18000.0,41.3247,41.3748,41.3247,41.3748,18000.0
2013-05-13 11:40:00,57.81,57.84,57.78,57.8,11200.0,41.3677,41.3892,41.3462,41.3605,11200.0
2013-05-13 11:45:00,57.81,57.96,57.81,57.94,26100.0,41.3677,41.475,41.3677,41.4607,26100.0
2013-05-13 11:50:00,57.94,57.99,57.94,57.96,14600.0,41.4607,41.4965,41.4607,41.475,14600.0
2013-05-13 11:55:00,57.96,57.98,57.94,57.95,15900.0,41.475,41.4893,41.4607,41.4679,15900.0
2013-05-13 12:00:00,57.95,57.98,57.94,57.98,17100.0,41.4679,41.4893,41.4607,41.4893,17100.0
2013-05-13 12:05:00,57.98,58.05,57.98,58.04,45400.0,41.4893,41.5394,41.4893,41.5323,45400.0
2013-05-13 12:10:00,58.05,58.05,57.99,58.0,18000.0,41.5394,41.5394,41.4965,41.5036,18000.0
2013-05-13 12:15:00,57.98,58.0,57.96,57.99,9000.0,41.4893,41.5036,41.475,41.4965,9000.0
2013-05-13 12:20:00,58.0,58.05,57.98,58.04,24500.0,41.5036,41.5394,41.4893,41.5323,24500.0
2013-05-13 12:25:00,58.04,58.05,57.99,58.01,25800.0,41.5323,41.5394,41.4965,41.5108,25800.0
2013-05-13 12:30:00,58.01,58.04,58.01,58.04,31400.0,41.5108,41.5323,41.5108,41.5323,31400.0
2013-05-13 12:35:00,58.03,58.07,58.03,58.06,33100.0,41.5251,41.5537,41.5251,41.5466,33100.0
2013-05-13 12:40:00,58.05,58.08,58.04,58.06,29100.0,41.5394,41.5609,41.5323,41.5466,29100.0
2013-05-13 12:45:00,58.06,58.06,58.03,58.04,24600.0,41.5466,41.5466,41.5251,41.5323,24600.0
2013-05-13 12:50:00,58.05,58.06,58.02,58.05,25700.0,41.5394,41.5466,41.518,41.5394,25700.0
2013-05-13 12:55:00,58.05,58.08,58.04,58.05,25500.0,41.5394,41.5609,41.5323,41.5394,25500.0
2013-05-13 13:00:00,58.05,58.08,58.04,58.06,18600.0,41.5394,41.5609,41.5323,41.5466,18600.0
2013-05-13 13:05:00,58.06,58.06,57.99,57.99,8800.0,41.5466,41.5466,41.4965,41.4965,8800.0
2013-05-13 13:10:00,57.99,58.03,57.97,58.0,16200.0,41.4965,41.5251,41.4822,41.5036,16200.0
2013-05-13 13:15:00,58.0,58.02,58.0,58.02,12500.0,41.5036,41.518,41.5036,41.518,12500.0
2013-05-13 13:20:00,58.03,58.04,57.97,57.97,4100.0,41.5251,41.5323,41.4822,41.4822,4100.0
2013-05-13 13:25:00,57.97,57.97,57.92,57.94,12800.0,41.4822,41.4822,41.4464,41.4607,12800.0
2013-05-13 13:30:00,57.93,57.93,57.9,57.91,11800.0,41.4536,41.4536,41.4321,41.4392,11800.0
2013-05-13 13:35:00,57.91,57.92,57.85,57.86,20500.0,41.4392,41.4464,41.3963,41.4035,20500.0
2013-05-13 13:40:00,57.86,57.86,57.78,57.79,13100.0,41.4035,41.4035,41.3462,41.3534,13100.0
2013-05-13 13:45:00,57.78,57.78,57.75,57.77,14900.0,41.3462,41.3462,41.3247,41.3391,14900.0
2013-05-13 13:50:00,57.76,57.77,57.72,57.77,20300.0,41.3319,41.3391,41.3033,41.3391,20300.0
2013-05-13 13:55:00,57.77,57.81,57.77,57.81,20600.0,41.3391,41.3677,41.3391,41.3677,20600.0
2013-05-13 14:00:00,57.8,57.85,57.77,57.81,19000.0,41.3605,41.3963,41.3391,41.3677,19000.0
2013-05-13 14:05:00,57.82,57.85,57.8,57.82,17400.0,41.3748,41.3963,41.3605,41.3748,17400.0
2013-05-13 14:10:00,57.82,57.83,57.79,57.79,9200.0,41.3748,41.382,41.3534,41.3534,9200.0
2013-05-13 14:15:00,57.79,57.82,57.79,57.79,13600.0,41.3534,41.3748,41.3534,41.3534,13600.0
2013-05-13 14:20:00,57.79,57.86,57.78,57.84,14200.0,41.3534,41.4035,41.3462,41.3892,14200.0
2013-05-13 14:25:00,57.85,57.87,57.8,57.81,8200.0,41.3963,41.4106,41.3605,41.3677,8200.0
2013-05-13 14:30:00,57.82,57.89,57.82,57.88,16900.0,41.3748,41.4249,41.3748,41.4178,16900.0
2013-05-13 14:35:00,57.88,57.9,57.88,57.89,6200.0,41.4178,41.4321,41.4178,41.4249,6200.0
2013-05-13 14:40:00,57.89,57.89,57.85,57.85,12000.0,41.4249,41.4249,41.3963,41.3963,12000.0
2013-05-13 14:45:00,57.85,57.86,57.84,57.86,5400.0,41.3963,41.4035,41.3892,41.4035,5400.0
2013-05-13 14:50:00,57.85,57.86,57.83,57.84,11700.0,41.3963,41.4035,41.382,41.3892,11700.0
2013-05-13 14:55:00,57.84,57.86,57.84,57.85,14900.0,41.3892,41.4035,41.3892,41.3963,14900.0
2013-05-13 15:00:00,57.85,57.86,57.83,57.83,17400.0,41.3963,41.4035,41.382,41.382,17400.0
2013-05-13 15:05:00,57.82,57.83,57.79,57.8,15100.0,41.3748,41.382,41.3534,41.3605,15100.0
2013-05-13 15:10:00,57.79,57.8,57.71,57.72,24200.0,41.3534,41.3605,41.2961,41.3033,24200.0
2013-05-13 15:15:00,57.73,57.78,57.69,57.77,36800.0,41.3104,41.3462,41.2818,41.3391,36800.0
2013-05-13 15:20:00,57.78,57.79,57.73,57.75,16200.0,41.3462,41.3534,41.3104,41.3247,16200.0
2013-05-13 15:25:00,57.75,57.8,57.74,57.75,32500.0,41.3247,41.3605,41.3176,41.3247,32500.0
2013-05-13 15:30:00,57.75,57.82,57.75,57.8,30400.0,41.3247,41.3748,41.3247,41.3605,30400.0
2013-05-13 15:35:00,57.8,57.86,57.8,57.85,26400.0,41.3605,41.4035,41.3605,41.3963,26400.0
2013-05-13 15:40:00,57.84,57.89,57.82,57.83,26300.0,41.3892,41.4249,41.3748,41.382,26300.0
2013-05-13 15:45:00,57.82,57.85,57.8,57.83,27600.0,41.3748,41.3963,41.3605,41.382,27600.0
2013-05-13 15:50:00,57.82,57.84,57.79,57.83,31200.0,41.3748,41.3892,41.3534,41.382,31200.0
2013-05-13 15:55:00,57.83,57.85,57.78,57.83,81000.0,41.382,41.3963,41.3462,41.382,81000.0
2013-05-14 09:30:00,57.81,58.09,57.75,57.97,65300.0,41.3677,41.568,41.3247,41.4822,65300.0
2013-05-14 09:35:00,58.01,58.21,57.97,58.17,37100.0,41.5108,41.6539,41.4822,41.6253,37100.0
2013-05-14 09:40:00,58.17,58.29,58.14,58.23,53800.0,41.6253,41.7112,41.6038,41.6682,53800.0
2013-05-14 09:45:00,58.23,58.23,58.1,58.14,52000.0,41.6682,41.6682,41.5752,41.6038,52000.0
2013-05-14 09:50:00,58.12,58.29,58.12,58.26,27500.0,41.5895,41.7112,41.5895,41.6897,27500.0
2013-05-14 09:55:00,58.25,58.34,58.24,58.31,31800.0,41.6825,41.7469,41.6754,41.7255,31800.0
2013-05-14 10:00:00,58.31,58.38,58.28,58.29,40300.0,41.7255,41.7756,41.704,41.7112,40300.0
2013-05-14 10:05:00,58.29,58.42,58.29,58.38,41500.0,41.7112,41.8042,41.7112,41.7756,41500.0
2013-05-14 10:10:00,58.37,58.48,58.36,58.47,54300.0,41.7684,41.8471,41.7613,41.84,54300.0
2013-05-14 10:15:00,58.46,58.55,58.46,58.51,46100.0,41.8328,41.8972,41.8328,41.8686,46100.0
2013-05-14 10:20:00,58.52,58.57,58.42,58.5,52400.0,41.8757,41.9115,41.8042,41.8614,52400.0
2013-05-14 10:25:00,58.52,58.6,58.47,58.59,31900.0,41.8757,41.933,41.84,41.9258,31900.0
2013-05-14 10:30:00,58.58,58.63,58.56,58.63,33400.0,41.9187,41.9545,41.9044,41.9545,33400.0
2013-05-14 10:35:00,58.63,58.67,58.61,58.65,29200.0,41.9545,41.9831,41.9401,41.9688,29200.0
2013-05-14 10:40:00,58.64,58.65,58.61,58.64,23500.0,41.9616,41.9688,41.9401,41.9616,23500.0
2013-05-14 10:45:00,58.64,58.66,58.58,58.58,26000.0,41.9616,41.9759,41.9187,41.9187,26000.0
2013-05-14 10:50:00,58.58,58.6,58.56,58.59,23800.0,41.9187,41.933,41.9044,41.9258,23800.0
2013-05-14 10:55:00,58.6,58.63,58.58,58.59,27100.0,41.933,41.9545,41.9187,41.9258,27100.0
2013-05-14 11:00:00,58.6,58.63,58.54,58.55,22100.0,41.933,41.9545,41.8901,41.8972,22100.0
2013-05-14 11:05:00,58.55,58.63,58.55,58.61,34000.0,41.8972,41.9545,41.8972,41.9401,34000.0
2013-05-14 11:10:00,58.61,58.63,58.58,58.59,23400.0,41.9401,41.9545,41.9187,41.9258,23400.0
2013-05-14 11:15:00,58.59,58.62,58.59,58.61,27500.0,41.9258,41.9473,41.9258,41.9401,27500.0
2013-05-14 11:20:00,58.6,58.62,58.54,58.57,31200.0,41.933,41.9473,41.8901,41.9115,31200.0
2013-05-14 11:25:00,58.57,58.64,58.57,58.64,30100.0,41.9115,41.9616,41.9115,41.9616,30100.0
2013-05-14 11:30:00,58.65,58.67,58.64,58.66,29100.0,41.9688,41.9831,41.9616,41.9759,29100.0
2013-05-14 11:35:00,58.66,58.74,58.66,58.7,62500.0,41.9759,42.0332,41.9759,42.0046,62500.0
2013-05-14 11:40:00,58.69,58.71,58.66,58.68,64100.0,41.9974,42.0117,41.9759,41.9902,64100.0
2013-05-14 11:45:00,58.69,58.77,58.67,58.72,76700.0,41.9974,42.0546,41.9831,42.0189,76700.0
2013-05-14 11:50:00,58.71,58.73,58.65,58.72,25700.0,42.0117,42.026,41.9688,42.0189,25700.0
2013-05-14 11:55:00,58.72,58.77,58.71,58.77,28600.0,42.0189,42.0546,42.0117,42.0546,28600.0
2013-05-14 12:00:00,58.76,58.77,58.7,58.74,30800.0,42.0475,42.0546,42.0046,42.0332,30800.0
2013-05-14 12:05:00,58.73,58.76,58.7,58.74,29900.0,42.026,42.0475,42.0046,42.0332,29900.0
2013-05-14 12:10:00,58.74,58.84,58.73,58.84,41200.0,42.0332,42.1047,42.026,42.1047,41200.0
2013-05-14 12:15:00,58.85,58.91,58.85,58.89,41100.0,42.1119,42.1548,42.1119,42.1405,41100.0
2013-05-14 12:20:00,58.9,58.92,58.87,58.91,34500.0,42.1477,42.162,42.1262,42.1548,34500.0
2013-05-14 12:25:00,58.91,58.92,58.87,58.87,41800.0,42.1548,42.162,42.1262,42.1262,41800.0
2013-05-14 12:30:00,58.86,58.86,58.8,58.8,24600.0,42.119,42.119,42.0761,42.0761,24600.0
2013-05-14 12:35:00,58.8,58.87,58.8,58.87,22100.0,42.0761,42.1262,42.0761,42.1262,22100.0
2013-05-14 12:40:00,58.86,58.89,58.86,58.89,12100.0,42.119,42.1405,42.119,42.1405,12100.0
2013-05-14 12:45:00,58.89,58.89,58.86,58.86,16700.0,42.1405,42.1405,42.119,42.119,16700.0
2013-05-14 12:50:00,58.87,58.88,58.83,58.87,20000.0,42.1262,42.1334,42.0976,42.1262,20000.0
2013-05-14 12:55:00,58.87,58.87,58.83,58.85,11700.0,42.1262,42.1262,42.0976,42.1119,11700.0
2013-05-14 13:00:00,58.85,58.86,58.82,58.84,11300.0,42.1119,42.119,42.0904,42.1047,11300.0
2013-05-14 13:05:00,58.84,58.88,58.84,58.86,17000.0,42.1047,42.1334,42.1047,42.119,17000.0
2013-05-14 13:10:00,58.86,58.86,58.79,58.8,14200.0,42.119,42.119,42.069,42.0761,14200.0
2013-05-14 13:15:00,58.81,58.86,58.81,58.83,23900.0,42.0833,42.119,42.0833,42.0976,23900.0
2013-05-14 13:20:00,58.83,58.85,58.81,58.82,20400.0,42.0976,42.1119,42.0833,42.0904,20400.0
2013-05-14 13:25:00,58.82,58.86,58.81,58.86,12200.0,42.0904,42.119,42.0833,42.119,12200.0
2013-05-14 13:30:00,58.86,58.91,58.85,58.89,20100.0,42.119,42.1548,42.1119,42.1405,20100.0
2013-05-14 13:35:00,58.89,58.91,58.87,58.89,20400.0,42.1405,42.1548,42.1262,42.1405,20400.0
2013-05-14 13:40:00,58.88,58.9,58.87,58.88,21500.0,42.1334,42.1477,42.1262,42.1334,21500.0
2013-05-14 13:45:00,58.88,58.95,58.87,58.94,54900.0,42.1334,42.1834,42.1262,42.1763,54900.0
2013-05-14 13:50:00,58.94,58.96,58.89,58.91,37100.0,42.1763,42.1906,42.1405,42.1548,37100.0
2013-05-14 13:55:00,58.91,58.91,58.82,58.85,25100.0,42.1548,42.1548,42.0904,42.1119,25100.0
2013-05-14 14:00:00,58.85,58.86,58.77,58.8,30000.0,42.1119,42.119,42.0546,42.0761,30000.0
2013-05-14 14:05:00,58.8,58.85,58.79,58.81,17000.0,42.0761,42.1119,42.069,42.0833,17000.0
2013-05-14 14:10:00,58.81,58.9,58.8,58.87,27300.0,42.0833,42.1477,42.0761,42.1262,27300.0
2013-05-14 14:15:00,58.87,58.89,58.85,58.88,19700.0,42.1262,42.1405,42.1119,42.1334,19700.0
2013-05-14 14:20:00,58.87,58.87,58.8,58.81,15000.0,42.1262,42.1262,42.0761,42.0833,15000.0
2013-05-14 14:25:00,58.82,58.85,58.77,58.83,38000.0,42.0904,42.1119,42.0546,42.0976,38000.0
2013-05-14 14:30:00,58.83,58.88,58.83,58.87,26400.0,42.0976,42.1334,42.0976,42.1262,26400.0
2013-05-14 14:35:00,58.86,58.93,58.85,58.93,44800.0,42.119,42.1691,42.1119,42.1691,44800.0
2013-05-14 14:40:00,58.93,58.93,58.84,58.86,32500.0,42.1691,42.1691,42.1047,42.119,32500.0
2013-05-14 14:45:00,58.86,58.91,58.84,58.85,25600.0,42.119,42.1548,42.1047,42.1119,25600.0
2013-05-14 14:50:00,58.86,58.86,58.79,58.8,25800.0,42.119,42.119,42.069,42.0761,25800.0
2013-05-14 14:55:00,58.81,58.83,58.8,58.8,46000.0,42.0833,42.0976,42.0761,42.0761,46000.0
2013-05-14 15:00:00,58.8,58.9,58.8,58.87,32900.0,42.0761,42.1477,42.0761,42.1262,32900.0
2013-05-14 15:05:00,58.87,58.92,58.85,58.91,40900.0,42.1262,42.162,42.1119,42.1548,40900.0
2013-05-14 15:10:00,58.92,58.94,58.88,58.93,47300.0,42.162,42.1763,42.1334,42.1691,47300.0
2013-05-14 15:15:00,58.92,58.93,58.88,58.92,38500.0,42.162,42.1691,42.1334,42.162,38500.0
2013-05-14 15:20:00,58.93,58.93,58.9,58.93,40300.0,42.1691,42.1691,42.1477,42.1691,40300.0
2013-05-14 15:25:00,58.93,58.98,58.92,58.97,67200.0,42.1691,42.2049,42.162,42.1978,67200.0
2013-05-14 15:30:00,58.96,59.0,58.94,58.99,88800.0,42.1906,42.2192,42.1763,42.2121,88800.0
2013-05-14 15:35:00,58.99,59.0,58.93,58.93,52300.0,42.2121,42.2192,42.1691,42.1691,52300.0
2013-05-14 15:40:00,58.94,58.96,58.9,58.96,45500.0,42.1763,42.1906,42.1477,42.1906,45500.0
2013-05-14 15:45:00,58.96,59.0,58.95,58.99,78300.0,42.1906,42.2192,42.1834,42.2121,78300.0
2013-05-14 15:50:00,59.0,59.0,58.97,58.98,90500.0,42.2192,42.2192,42.1978,42.2049,90500.0
2013-05-14 15:55:00,58.98,59.0,58.96,59.0,200900.0,42.2049,42.2192,42.1906,42.2192,200900.0
2013-05-15 09:30:00,58.4,58.57,58.34,58.41,90600.0,42.0828,42.2053,42.0395,42.09,90600.0
2013-05-15 09:35:00,58.42,58.53,58.41,58.5,66000.0,42.0972,42.1764,42.09,42.1548,66000.0
2013-05-15 09:40:00,58.52,58.58,58.49,58.5,46600.0,42.1692,42.2125,42.1476,42.1548,46600.0
2013-05-15 09:45:00,58.51,58.63,58.5,58.54,52900.0,42.162,42.2485,42.1548,42.1836,52900.0
2013-05-15 09:50:00,58.54,58.6,58.52,58.53,22600.0,42.1836,42.2269,42.1692,42.1764,22600.0
2013-05-15 09:55:00,58.53,58.57,58.5,58.52,33900.0,42.1764,42.2053,42.1548,42.1692,33900.0
2013-05-15 10:00:00,58.53,58.59,58.5,58.58,27500.0,42.1764,42.2197,42.1548,42.2125,27500.0
2013-05-15 10:05:00,58.57,58.57,58.49,58.49,52800.0,42.2053,42.2053,42.1476,42.1476,52800.0
2013-05-15 10:10:00,58.48,58.49,58.4,58.49,47700.0,42.1404,42.1476,42.0828,42.1476,47700.0
2013-05-15 10:15:00,58.48,58.52,58.45,58.52,30400.0,42.1404,42.1692,42.1188,42.1692,30400.0
2013-05-15 10:20:00,58.54,58.56,58.41,58.41,19300.0,42.1836,42.1981,42.09,42.09,19300.0
2013-05-15 10:25:00,58.42,58.45,58.39,58.4,21300.0,42.0972,42.1188,42.0756,42.0828,21300.0
2013-05-15 10:30:00,58.4,58.48,58.38,58.41,40800.0,42.0828,42.1404,42.0684,42.09,40800.0
2013-05-15 10:35:00,58.43,58.49,58.42,58.47,30700.0,42.1044,42.1476,42.0972,42.1332,30700.0
2013-05-15 10:40:00,58.47,58.48,58.41,58.42,48500.0,42.1332,42.1404,42.09,42.0972,48500.0
2013-05-15 10:45:00,58.42,58.47,58.4,58.45,50700.0,42.0972,42.1332,42.0828,42.1188,50700.0
2013-05-15 10:50:00,58.46,58.54,58.46,58.53,47000.0,42.126,42.1836,42.126,42.1764,47000.0
2013-05-15 10:55:00,58.53,58.54,58.47,58.53,86200.0,42.1764,42.1836,42.1332,42.1764,86200.0
2013-05-15 11:00:00,58.53,58.62,58.5,58.53,51400.0,42.1764,42.2413,42.1548,42.1764,51400.0
2013-05-15 11:05:00,58.51,58.53,58.46,58.52,31000.0,42.162,42.1764,42.126,42.1692,31000.0
2013-05-15 11:10:00,58.53,58.58,58.52,58.56,29900.0,42.1764,42.2125,42.1692,42.1981,29900.0
2013-05-15 11:15:00,58.57,58.59,58.53,58.53,25600.0,42.2053,42.2197,42.1764,42.1764,25600.0
2013-05-15 11:20:00,58.54,58.56,58.52,58.54,31200.0,42.1836,42.1981,42.1692,42.1836,31200.0
2013-05-15 11:25:00,58.54,58.54,58.47,58.48,36100.0,42.1836,42.1836,42.1332,42.1404,36100.0
2013-05-15 11:30:00,58.49,58.52,58.45,58.46,47300.0,42.1476,42.1692,42.1188,42.126,47300.0
2013-05-15 11:35:00,58.45,58.55,58.45,58.52,62200.0,42.1188,42.1909,42.1188,42.1692,62200.0
2013-05-15 11:40:00,58.51,58.53,58.46,58.46,39800.0,42.162,42.1764,42.126,42.126,39800.0
2013-05-15 11:45:00,58.45,58.48,58.42,58.43,59500.0,42.1188,42.1404,42.0972,42.1044,59500.0
2013-05-15 11:50:00,58.43,58.54,58.4,58.5,92000.0,42.1044,42.1836,42.0828,42.1548,92000.0
2013-05-15 11:55:00,58.51,58.56,58.49,58.56,23600.0,42.162,42.1981,42.1476,42.1981,23600.0
2013-05-15 12:00:00,58.56,58.64,58.54,58.63,20500.0,42.1981,42.2557,42.1836,42.2485,20500.0
2013-05-15 12:05:00,58.64,58.74,58.64,58.71,24700.0,42.2557,42.3278,42.2557,42.3061,24700.0
2013-05-15 12:10:00,58.72,58.73,58.65,58.71,32100.0,42.3134,42.3206,42.2629,42.3061,32100.0
2013-05-15 12:15:00,58.72,58.73,58.63,58.66,24900.0,42.3134,42.3206,42.2485,42.2701,24900.0
2013-05-15 12:20:00,58.66,58.67,58.59,58.59,17600.0,42.2701,42.2773,42.2197,42.2197,17600.0
2013-05-15 12:25:00,58.59,58.64,58.56,58.61,24800.0,42.2197,42.2557,42.1981,42.2341,24800.0
2013-05-15 12:30:00,58.62,58.66,58.61,58.64,21800.0,42.2413,42.2701,42.2341,42.2557,21800.0
2013-05-15 12:35:00,58.64,58.69,58.63,58.67,27900.0,42.2557,42.2917,42.2485,42.2773,27900.0
2013-05-15 12:40:00,58.67,58.69,58.65,58.66,42100.0,42.2773,42.2917,42.2629,42.2701,42100.0
2013-05-15 12:45:00,58.66,58.72,58.65,58.69,35200.0,42.2701,42.3134,42.2629,42.2917,35200.0
2013-05-15 12:50:00,58.7,58.71,58.64,58.65,23600.0,42.2989,42.3061,42.2557,42.2629,23600.0
2013-05-15 12:55:00,58.66,58.7,58.63,58.67,15000.0,42.2701,42.2989,42.2485,42.2773,15000.0
2013-05-15 13:00:00,58.67,58.67,58.61,58.62,13400.0,42.2773,42.2773,42.2341,42.2413,13400.0
2013-05-15 13:05:00,58.62,58.66,58.61,58.65,20800.0,42.2413,42.2701,42.2341,42.2629,20800.0
2013-05-15 13:10:00,58.65,58.71,58.65,58.68,25200.0,42.2629,42.3061,42.2629,42.2845,25200.0
2013-05-15 13:15:00,58.67,58.68,58.63,58.64,19300.0,42.2773,42.2845,42.2485,42.2557,19300.0
2013-05-15 13:20:00,58.65,58.68,58.63,58.64,16900.0,42.2629,42.2845,42.2485,42.2557,16900.0
2013-05-15 13:25:00,58.65,58.66,58.64,58.64,19700.0,42.2629,42.2701,42.2557,42.2557,19700.0
2013-05-15 13:30:00,58.65,58.68,58.65,58.66,19200.0,42.2629,42.2845,42.2629,42.2701,19200.0
2013-05-15 13:35:00,58.67,58.69,58.66,58.67,20900.0,42.2773,42.2917,42.2701,42.2773,20900.0
2013-05-15 13:40:00,58.67,58.69,58.62,58.63,23000.0,42.2773,42.2917,42.2413,42.2485,23000.0
2013-05-15 13:45:00,58.63,58.69,58.63,58.67,24400.0,42.2485,42.2917,42.2485,42.2773,24400.0
2013-05-15 13:50:00,58.67,58.69,58.66,58.66,16600.0,42.2773,42.2917,42.2701,42.2701,16600.0
2013-05-15 13:55:00,58.65,58.72,58.65,58.65,47900.0,42.2629,42.3134,42.2629,42.2629,47900.0
2013-05-15 14:00:00,58.64,58.67,58.63,58.64,17200.0,42.2557,42.2773,42.2485,42.2557,17200.0
2013-05-15 14:05:00,58.63,58.67,58.62,58.66,15400.0,42.2485,42.2773,42.2413,42.2701,15400.0
2013-05-15 14:10:00,58.66,58.66,58.62,58.63,18100.0,42.2701,42.2701,42.2413,42.2485,18100.0
2013-05-15 14:15:00,58.63,58.64,58.6,58.6,33300.0,42.2485,42.2557,42.2269,42.2269,33300.0
2013-05-15 14:20:00,58.59,58.6,58.55,58.58,24800.0,42.2197,42.2269,42.1909,42.2125,24800.0
2013-05-15 14:25:00,58.57,58.64,58.56,58.61,28700.0,42.2053,42.2557,42.1981,42.2341,28700.0
2013-05-15 14:30:00,58.61,58.65,58.6,58.6,36300.0,42.2341,42.2629,42.2269,42.2269,36300.0
2013-05-15 14:35:00,58.6,58.62,58.56,58.57,29700.0,42.2269,42.2413,42.1981,42.2053,29700.0
2013-05-15 14:40:00,58.58,58.63,58.45,58.45,29000.0,42.2125,42.2485,42.1188,42.1188,29000.0
2013-05-15 14:45:00,58.45,58.54,58.41,58.53,42000.0,42.1188,42.1836,42.09,42.1764,42000.0
2013-05-15 14:50:00,58.52,58.53,58.46,58.52,30600.0,42.1692,42.1764,42.126,42.1692,30600.0
2013-05-15 14:55:00,58.52,58.56,58.47,58.52,45500.0,42.1692,42.1981,42.1332,42.1692,45500.0
2013-05-15 15:00:00,58.53,58.54,58.47,58.49,31700.0,42.1764,42.1836,42.1332,42.1476,31700.0
2013-05-15 15:05:00,58.5,58.58,58.49,58.56,35400.0,42.1548,42.2125,42.1476,42.1981,35400.0
2013-05-15 15:10:00,58.56,58.57,58.51,58.53,98900.0,42.1981,42.2053,42.162,42.1764,98900.0
2013-05-15 15:15:00,58.52,58.55,58.47,58.48,249200.0,42.1692,42.1909,42.1332,42.1404,249200.0
2013-05-15 15:20:00,58.49,58.53,58.47,58.53,39100.0,42.1476,42.1764,42.1332,42.1764,39100.0
2013-05-15 15:25:00,58.53,58.56,58.5,58.51,39200.0,42.1764,42.1981,42.1548,42.162,39200.0
2013-05-15 15:30:00,58.51,58.59,58.51,58.57,88100.0,42.162,42.2197,42.162,42.2053,88100.0
2013-05-15 15:35:00,58.58,58.61,58.53,58.58,54100.0,42.2125,42.2341,42.1764,42.2125,54100.0
2013-05-15 15:40:00,58.57,58.59,58.5,58.52,62200.0,42.2053,42.2197,42.1548,42.1692,62200.0
2013-05-15 15:45:00,58.53,58.59,58.51,58.52,109000.0,42.1764,42.2197,42.162,42.1692,109000.0
2013-05-15 15:50:00,58.53,58.57,58.48,58.53,134400.0,42.1764,42.2053,42.1404,42.1764,134400.0
2013-05-15 15:55:00,58.54,58.54,58.46,58.5,234800.0,42.1836,42.1836,42.126,42.1548,234800.0
2013-05-16 09:30:00,58.31,58.62,58.31,58.54,72900.0,42.0179,42.2413,42.0179,42.1836,72900.0
2013-05-16 09:35:00,58.53,58.57,58.47,58.56,31900.0,42.1764,42.2053,42.1332,42.1981,31900.0
2013-05-16 09:40:00,58.58,58.8,58.56,58.8,37300.0,42.2125,42.371,42.1981,42.371,37300.0
2013-05-16 09:45:00,58.76,58.79,58.68,58.76,49700.0,42.3422,42.3638,42.2845,42.3422,49700.0
2013-05-16 09:50:00,58.76,58.78,58.7,58.76,38300.0,42.3422,42.3566,42.2989,42.3422,38300.0
2013-05-16 09:55:00,58.77,58.84,58.75,58.83,33800.0,42.3494,42.3998,42.335,42.3926,33800.0
2013-05-16 10:00:00,58.78,58.83,58.59,58.59,22400.0,42.3566,42.3926,42.2197,42.2197,22400.0
2013-05-16 10:05:00,58.61,58.63,58.49,58.53,22000.0,42.2341,42.2485,42.1476,42.1764,22000.0
2013-05-16 10:10:00,58.54,58.6,58.47,58.6,46000.0,42.1836,42.2269,42.1332,42.2269,46000.0
2013-05-16 10:15:00,58.59,58.66,58.52,58.55,36000.0,42.2197,42.2701,42.1692,42.1909,36000.0
2013-05-16 10:20:00,58.54,58.59,58.49,58.49,60600.0,42.1836,42.2197,42.1476,42.1476,60600.0
2013-05-16 10:25:00,58.49,58.51,58.47,58.48,26400.0,42.1476,42.162,42.1332,42.1404,26400.0
2013-05-16 10:30:00,58.49,58.51,58.43,58.48,40900.0,42.1476,42.162,42.1044,42.1404,40900.0
2013-05-16 10:35:00,58.49,58.57,58.47,58.52,73200.0,42.1476,42.2053,42.1332,42.1692,73200.0
2013-05-16 10:40:00,58.51,58.57,58.43,58.44,43200.0,42.162,42.2053,42.1044,42.1116,43200.0
2013-05-16 10:45:00,58.44,58.52,58.43,58.49,35300.0,42.1116,42.1692,42.1044,42.1476,35300.0
2013-05-16 10:50:00,58.5,58.57,58.49,58.57,45700.0,42.1548,42.2053,42.1476,42.2053,45700.0
2013-05-16 10:55:00,58.57,58.58,58.43,58.43,41100.0,42.2053,42.2125,42.1044,42.1044,41100.0
2013-05-16 11:00:00,58.44,58.52,58.42,58.51,38500.0,42.1116,42.1692,42.0972,42.162,38500.0
2013-05-16 11:05:00,58.52,58.54,58.4,58.41,58200.0,42.1692,42.1836,42.0828,42.09,58200.0
2013-05-16 11:10:00,58.43,58.49,58.39,58.41,70600.0,42.1044,42.1476,42.0756,42.09,70600.0
2013-05-16 11:15:00,58.41,58.49,58.4,58.44,36500.0,42.09,42.1476,42.0828,42.1116,36500.0
2013-05-16 11:20:00,58.43,58.44,58.38,58.39,26800.0,42.1044,42.1116,42.0684,42.0756,26800.0
2013-05-16 11:25:00,58.38,58.41,58.35,58.39,39800.0,42.0684,42.09,42.0467,42.0756,39800.0
2013-05-16 11:30:00,58.4,58.51,58.4,58.5,32300.0,42.0828,42.162,42.0828,42.1548,32300.0
2013-05-16 11:35:00,58.5,58.57,58.49,58.52,57200.0,42.1548,42.2053,42.1476,42.1692,57200.0
2013-05-16 11:40:00,58.54,58.57,58.46,58.49,47900.0,42.1836,42.2053,42.126,42.1476,47900.0
2013-05-16 11:45:00,58.48,58.52,58.48,58.5,24600.0,42.1404,42.1692,42.1404,42.1548,24600.0
2013-05-16 11:50:00,58.5,58.52,58.46,58.46,38100.0,42.1548,42.1692,42.126,42.126,38100.0
2013-05-16 11:55:00,58.46,58.47,58.41,58.45,36900.0,42.126,42.1332,42.09,42.1188,36900.0
2013-05-16 12:00:00,58.45,58.47,58.45,58.46,48400.0,42.1188,42.1332,42.1188,42.126,48400.0
2013-05-16 12:05:00,58.47,58.53,58.47,58.52,115400.0,42.1332,42.1764,42.1332,42.1692,115400.0
2013-05-16 12:10:00,58.53,58.55,58.51,58.54,18800.0,42.1764,42.1909,42.162,42.1836,18800.0
2013-05-16 12:15:00,58.53,58.55,58.51,58.53,41300.0,42.1764,42.1909,42.162,42.1764,41300.0
2013-05-16 12:20:00,58.52,58.52,58.47,58.48,18900.0,42.1692,42.1692,42.1332,42.1404,18900.0
2013-05-16 12:25:00,58.47,58.51,58.47,58.48,19800.0,42.1332,42.162,42.1332,42.1404,19800.0
2013-05-16 12:30:00,58.49,58.51,58.47,58.49,24300.0,42.1476,42.162,42.1332,42.1476,24300.0
2013-05-16 12:35:00,58.49,58.53,58.49,58.51,15200.0,42.1476,42.1764,42.1476,42.162,15200.0
2013-05-16 12:40:00,58.51,58.52,58.49,58.5,33900.0,42.162,42.1692,42.1476,42.1548,33900.0
2013-05-16 12:45:00,58.5,58.51,58.48,58.5,44900.0,42.1548,42.162,42.1404,42.1548,44900.0
2013-05-16 12:50:00,58.5,58.53,58.5,58.5,22700.0,42.1548,42.1764,42.1548,42.1548,22700.0
2013-05-16 12:55:00,58.51,58.54,58.51,58.52,16300.0,42.162,42.1836,42.162,42.1692,16300.0
2013-05-16 13:00:00,58.52,58.53,58.5,58.52,28600.0,42.1692,42.1764,42.1548,42.1692,28600.0
2013-05-16 13:05:00,58.52,58.52,58.48,58.49,16600.0,42.1692,42.1692,42.1404,42.1476,16600.0
2013-05-16 13:10:00,58.5,58.51,58.48,58.49,18300.0,42.1548,42.162,42.1404,42.1476,18300.0
2013-05-16 13:15:00,58.48,58.48,58.42,58.42,21300.0,42.1404,42.1404,42.0972,42.0972,21300.0
2013-05-16 13:20:00,58.41,58.42,58.32,58.32,40500.0,42.09,42.0972,42.0251,42.0251,40500.0
2013-05-16 13:25:00,58.33,58.34,58.32,58.34,24400.0,42.0323,42.0395,42.0251,42.0395,24400.0
2013-05-16 13:30:00,58.34,58.34,58.32,58.33,42000.0,42.0395,42.0395,42.0251,42.0323,42000.0
2013-05-16 13:35:00,58.34,58.35,58.33,58.34,51000.0,42.0395,42.0467,42.0323,42.0395,51000.0
2013-05-16 13:40:00,58.33,58.36,58.32,58.33,39800.0,42.0323,42.0539,42.0251,42.0323,39800.0
2013-05-16 13:45:00,58.33,58.34,58.29,58.34,46300.0,42.0323,42.0395,42.0035,42.0395,46300.0
2013-05-16 13:50:00,58.33,58.33,58.29,58.31,30600.0,42.0323,42.0323,42.0035,42.0179,30600.0
2013-05-16 13:55:00,58.31,58.41,58.31,58.39,44600.0,42.0179,42.09,42.0179,42.0756,44600.0
2013-05-16 14:00:00,58.39,58.46,58.39,58.42,52200.0,42.0756,42.126,42.0756,42.0972,52200.0
2013-05-16 14:05:00,58.42,58.47,58.42,58.46,19200.0,42.0972,42.1332,42.0972,42.126,19200.0
2013-05-16 14:10:00,58.46,58.47,58.43,58.43,38700.0,42.126,42.1332,42.1044,42.1044,38700.0
2013-05-16 14:15:00,58.44,58.46,58.43,58.44,21100.0,42.1116,42.126,42.1044,42.1116,21100.0
2013-05-16 14:20:00,58.44,58.44,58.39,58.42,35400.0,42.1116,42.1116,42.0756,42.0972,35400.0
2013-05-16 14:25:00,58.42,58.45,58.41,58.41,30500.0,42.0972,42.1188,42.09,42.09,30500.0
2013-05-16 14:30:00,58.41,58.43,58.39,58.43,31700.0,42.09,42.1044,42.0756,42.1044,31700.0
2013-05-16 14:35:00,58.43,58.44,58.41,58.42,17600.0,42.1044,42.1116,42.09,42.0972,17600.0
2013-05-16 14:40:00,58.42,58.42,58.36,58.39,48900.0,42.0972,42.0972,42.0539,42.0756,48900.0
2013-05-16 14:45:00,58.38,58.4,58.36,58.37,26700.0,42.0684,42.0828,42.0539,42.0611,26700.0
2013-05-16 14:50:00,58.38,58.38,58.3,58.3,23400.0,42.0684,42.0684,42.0107,42.0107,23400.0
2013-05-16 14:55:00,58.31,58.33,58.27,58.27,24900.0,42.0179,42.0323,41.9891,41.9891,24900.0
2013-05-16 15:00:00,58.26,58.33,58.26,58.3,27500.0,41.9819,42.0323,41.9819,42.0107,27500.0
2013-05-16 15:05:00,58.31,58.31,58.25,58.27,38600.0,42.0179,42.0179,41.9747,41.9891,38600.0
2013-05-16 15:10:00,58.26,58.29,58.23,58.27,39500.0,41.9819,42.0035,41.9603,41.9891,39500.0
2013-05-16 15:15:00,58.27,58.33,58.2,58.2,29000.0,41.9891,42.0323,41.9386,41.9386,29000.0
2013-05-16 15:20:00,58.2,58.22,58.12,58.15,54700.0,41.9386,41.9531,41.881,41.9026,54700.0
2013-05-16 15:25:00,58.15,58.15,58.11,58.12,59900.0,41.9026,41.9026,41.8738,41.881,59900.0
2013-05-16 15:30:00,58.13,58.13,58.04,58.05,107900.0,41.8882,41.8882,41.8233,41.8306,107900.0
2013-05-16 15:35:00,58.04,58.05,57.87,57.87,110700.0,41.8233,41.8306,41.7008,41.7008,110700.0
2013-05-16 15:40:00,57.88,57.89,57.8,57.85,223500.0,41.7081,41.7153,41.6504,41.6864,223500.0
2013-05-16 15:45:00,57.84,57.88,57.8,57.84,204800.0,41.6792,41.7081,41.6504,41.6792,204800.0
2013-05-16 15:50:00,57.84,57.91,57.81,57.83,199000.0,41.6792,41.7297,41.6576,41.672,199000.0
2013-05-16 15:55:00,57.83,58.07,57.83,58.01,464800.0,41.672,41.845,41.672,41.8017,464800.0
2013-05-17 09:30:00,58.2,58.46,58.17,58.38,282200.0,41.9386,42.126,41.917,42.0684,282200.0
2013-05-17 09:35:00,58.38,58.5,58.38,58.46,28100.0,42.0684,42.1548,42.0684,42.126,28100.0
2013-05-17 09:40:00,58.48,58.59,58.4,58.42,45700.0,42.1404,42.2197,42.0828,42.0972,45700.0
2013-05-17 09:45:00,58.41,58.53,58.41,58.51,45300.0,42.09,42.1764,42.09,42.162,45300.0
2013-05-17 09:50:00,58.5,58.6,58.47,58.56,139700.0,42.1548,42.2269,42.1332,42.1981,139700.0
2013-05-17 09:55:00,58.56,58.68,58.52,58.65,41800.0,42.1981,42.2845,42.1692,42.2629,41800.0
2013-05-17 10:00:00,58.65,58.88,58.65,58.76,76400.0,42.2629,42.4286,42.2629,42.3422,76400.0
2013-05-17 10:05:00,58.75,58.77,58.68,58.74,32700.0,42.335,42.3494,42.2845,42.3278,32700.0
2013-05-17 10:10:00,58.73,58.75,58.62,58.65,27700.0,42.3206,42.335,42.2413,42.2629,27700.0
2013-05-17 10:15:00,58.64,58.73,58.61,58.73,34100.0,42.2557,42.3206,42.2341,42.3206,34100.0
2013-05-17 10:20:00,58.73,58.75,58.69,58.74,19900.0,42.3206,42.335,42.2917,42.3278,19900.0
2013-05-17 10:25:00,58.74,58.76,58.69,58.76,13100.0,42.3278,42.3422,42.2917,42.3422,13100.0
2013-05-17 10:30:00,58.76,58.89,58.76,58.87,130400.0,42.3422,42.4359,42.3422,42.4214,130400.0
2013-05-17 10:35:00,58.87,58.88,58.75,58.85,134400.0,42.4214,42.4286,42.335,42.407,134400.0
2013-05-17 10:40:00,58.86,58.92,58.84,58.91,109600.0,42.4142,42.4575,42.3998,42.4503,109600.0
2013-05-17 10:45:00,58.92,58.96,58.9,58.93,39900.0,42.4575,42.4863,42.4431,42.4647,39900.0
2013-05-17 10:50:00,58.93,58.96,58.91,58.95,65300.0,42.4647,42.4863,42.4503,42.4791,65300.0
2013-05-17 10:55:00,58.95,59.02,58.92,58.98,115000.0,42.4791,42.5295,42.4575,42.5007,115000.0
2013-05-17 11:00:00,58.98,59.08,58.98,59.05,69300.0,42.5007,42.5728,42.5007,42.5511,69300.0
2013-05-17 11:05:00,59.05,59.12,59.03,59.08,121500.0,42.5511,42.6016,42.5367,42.5728,121500.0
2013-05-17 11:10:00,59.07,59.12,59.02,59.08,222200.0,42.5656,42.6016,42.5295,42.5728,222200.0
2013-05-17 11:15:00,59.08,59.11,59.05,59.07,48700.0,42.5728,42.5944,42.5511,42.5656,48700.0
2013-05-17 11:20:00,59.06,59.19,59.04,59.17,170000.0,42.5584,42.652,42.5439,42.6376,170000.0
2013-05-17 11:25:00,59.17,59.17,59.1,59.13,69800.0,42.6376,42.6376,42.5872,42.6088,69800.0
2013-05-17 11:30:00,59.13,59.17,59.08,59.17,109200.0,42.6088,42.6376,42.5728,42.6376,109200.0
2013-05-17 11:35:00,59.17,59.21,59.13,59.2,34400.0,42.6376,42.6664,42.6088,42.6592,34400.0
2013-05-17 11:40:00,59.19,59.35,59.17,59.35,122300.0,42.652,42.7673,42.6376,42.7673,122300.0
2013-05-17 11:45:00,59.34,59.38,59.26,59.28,44900.0,42.7601,42.7889,42.7025,42.7169,44900.0
2013-05-17 11:50:00,59.29,59.3,59.25,59.29,20400.0,42.7241,42.7313,42.6953,42.7241,20400.0
2013-05-17 11:55:00,59.28,59.43,59.28,59.43,44300.0,42.7169,42.825,42.7169,42.825,44300.0
2013-05-17 12:00:00,59.41,59.42,59.28,59.31,46400.0,42.8106,42.8178,42.7169,42.7385,46400.0
2013-05-17 12:05:00,59.31,59.32,59.25,59.27,15900.0,42.7385,42.7457,42.6953,42.7097,15900.0
2013-05-17 12:10:00,59.27,59.36,59.26,59.33,35400.0,42.7097,42.7745,42.7025,42.7529,35400.0
2013-05-17 12:15:00,59.34,59.44,59.32,59.44,41500.0,42.7601,42.8322,42.7457,42.8322,41500.0
2013-05-17 12:20:00,59.43,59.5,59.38,59.49,72500.0,42.825,42.8754,42.7889,42.8682,72500.0
2013-05-17 12:25:00,59.48,59.55,59.41,59.48,78500.0,42.861,42.9114,42.8106,42.861,78500.0
2013-05-17 12:30:00,59.48,59.51,59.42,59.48,26800.0,42.861,42.8826,42.8178,42.861,26800.0
2013-05-17 12:35:00,59.48,59.51,59.43,59.49,74700.0,42.861,42.8826,42.825,42.8682,74700.0
2013-05-17 12:40:00,59.49,59.49,59.39,59.43,23500.0,42.8682,42.8682,42.7962,42.825,23500.0
2013-05-17 12:45:00,59.44,59.46,59.39,59.43,25200.0,42.8322,42.8466,42.7962,42.825,25200.0
2013-05-17 12:50:00,59.43,59.43,59.34,59.39,18500.0,42.825,42.825,42.7601,42.7962,18500.0
2013-05-17 12:55:00,59.39,59.41,59.32,59.32,26300.0,42.7962,42.8106,42.7457,42.7457,26300.0
2013-05-17 13:00:00,59.32,59.38,59.31,59.35,37800.0,42.7457,42.7889,42.7385,42.7673,37800.0
2013-05-17 13:05:00,59.36,59.46,59.31,59.32,78400.0,42.7745,42.8466,42.7385,42.7457,78400.0
2013-05-17 13:10:00,59.33,59.35,59.27,59.28,22900.0,42.7529,42.7673,42.7097,42.7169,22900.0
2013-05-17 13:15:00,59.28,59.38,59.26,59.34,93000.0,42.7169,42.7889,42.7025,42.7601,93000.0
2013-05-17 13:20:00,59.35,59.48,59.34,59.46,41800.0,42.7673,42.861,42.7601,42.8466,41800.0
2013-05-17 13:25:00,59.45,59.53,59.44,59.53,43000.0,42.8394,42.897,42.8322,42.897,43000.0
2013-05-17 13:30:00,59.52,59.53,59.43,59.47,43700.0,42.8898,42.897,42.825,42.8538,43700.0
2013-05-17 13:35:00,59.48,59.48,59.41,59.45,33200.0,42.861,42.861,42.8106,42.8394,33200.0
2013-05-17 13:40:00,59.45,59.47,59.33,59.33,14800.0,42.8394,42.8538,42.7529,42.7529,14800.0
2013-05-17 13:45:00,59.33,59.41,59.32,59.34,94600.0,42.7529,42.8106,42.7457,42.7601,94600.0
2013-05-17 13:50:00,59.34,59.34,59.3,59.32,16800.0,42.7601,42.7601,42.7313,42.7457,16800.0
2013-05-17 13:55:00,59.31,59.32,59.28,59.29,20400.0,42.7385,42.7457,42.7169,42.7241,20400.0
2013-05-17 14:00:00,59.29,59.33,59.26,59.26,29600.0,42.7241,42.7529,42.7025,42.7025,29600.0
2013-05-17 14:05:00,59.25,59.26,59.19,59.2,26300.0,42.6953,42.7025,42.652,42.6592,26300.0
2013-05-17 14:10:00,59.2,59.28,59.2,59.23,26000.0,42.6592,42.7169,42.6592,42.6809,26000.0
2013-05-17 14:15:00,59.24,59.33,59.23,59.32,46900.0,42.6881,42.7529,42.6809,42.7457,46900.0
2013-05-17 14:20:00,59.32,59.32,59.28,59.32,18500.0,42.7457,42.7457,42.7169,42.7457,18500.0
2013-05-17 14:25:00,59.32,59.38,59.32,59.35,26500.0,42.7457,42.7889,42.7457,42.7673,26500.0
2013-05-17 14:30:00,59.36,59.4,59.36,59.39,26100.0,42.7745,42.8034,42.7745,42.7962,26100.0
2013-05-17 14:35:00,59.4,59.41,59.36,59.38,28000.0,42.8034,42.8106,42.7745,42.7889,28000.0
2013-05-17 14:40:00,59.38,59.39,59.32,59.35,22200.0,42.7889,42.7962,42.7457,42.7673,22200.0
2013-05-17 14:45:00,59.36,59.43,59.35,59.43,38200.0,42.7745,42.825,42.7673,42.825,38200.0
2013-05-17 14:50:00,59.43,59.47,59.4,59.41,37400.0,42.825,42.8538,42.8034,42.8106,37400.0
2013-05-17 14:55:00,59.4,59.44,59.39,59.44,33000.0,42.8034,42.8322,42.7962,42.8322,33000.0
2013-05-17 15:00:00,59.44,59.47,59.42,59.43,22800.0,42.8322,42.8538,42.8178,42.825,22800.0
2013-05-17 15:05:00,59.43,59.44,59.4,59.42,30200.0,42.825,42.8322,42.8034,42.8178,30200.0
2013-05-17 15:10:00,59.42,59.42,59.37,59.39,40100.0,42.8178,42.8178,42.7817,42.7962,40100.0
2013-05-17 15:15:00,59.4,59.44,59.39,59.41,35200.0,42.8034,42.8322,42.7962,42.8106,35200.0
2013-05-17 15:20:00,59.41,59.47,59.38,59.44,59200.0,42.8106,42.8538,42.7889,42.8322,59200.0
2013-05-17 15:25:00,59.44,59.45,59.39,59.4,78300.0,42.8322,42.8394,42.7962,42.8034,78300.0
2013-05-17 15:30:00,59.4,59.45,59.4,59.41,58700.0,42.8034,42.8394,42.8034,42.8106,58700.0
2013-05-17 15:35:00,59.41,59.43,59.35,59.36,72300.0,42.8106,42.825,42.7673,42.7745,72300.0
2013-05-17 15:40:00,59.35,59.37,59.28,59.28,83700.0,42.7673,42.7817,42.7169,42.7169,83700.0
2013-05-17 15:45:00,59.27,59.35,59.27,59.29,112200.0,42.7097,42.7673,42.7097,42.7241,112200.0
2013-05-17 15:50:00,59.29,59.32,59.26,59.26,164000.0,42.7241,42.7457,42.7025,42.7025,164000.0
2013-05-17 15:55:00,59.25,59.37,59.25,59.36,157800.0,42.6953,42.7817,42.6953,42.7745,157800.0
2013-05-20 09:30:00,59.08,59.19,59.05,59.19,86300.0,42.5728,42.652,42.5511,42.652,86300.0
2013-05-20 09:35:00,59.25,59.45,59.2,59.42,35400.0,42.6953,42.8394,42.6592,42.8178,35400.0
2013-05-20 09:40:00,59.43,59.56,59.37,59.4,71100.0,42.825,42.9187,42.7817,42.8034,71100.0
2013-05-20 09:45:00,59.38,59.56,59.38,59.53,96600.0,42.7889,42.9187,42.7889,42.897,96600.0
2013-05-20 09:50:00,59.53,59.7,59.43,59.68,97900.0,42.897,43.0195,42.825,43.0051,97900.0
2013-05-20 09:55:00,59.66,59.67,59.56,59.67,21100.0,42.9907,42.9979,42.9187,42.9979,21100.0
2013-05-20 10:00:00,59.62,59.75,59.59,59.68,58900.0,42.9619,43.0556,42.9403,43.0051,58900.0
2013-05-20 10:05:00,59.7,59.92,59.7,59.87,106800.0,43.0195,43.1781,43.0195,43.142,106800.0
2013-05-20 10:10:00,59.88,59.88,59.66,59.71,106100.0,43.1492,43.1492,42.9907,43.0267,106100.0
2013-05-20 10:15:00,59.7,59.75,59.67,59.71,72400.0,43.0195,43.0556,42.9979,43.0267,72400.0
2013-05-20 10:20:00,59.71,59.8,59.69,59.8,28600.0,43.0267,43.0916,43.0123,43.0916,28600.0
2013-05-20 10:25:00,59.8,59.88,59.78,59.79,37300.0,43.0916,43.1492,43.0772,43.0844,37300.0
2013-05-20 10:30:00,59.79,59.8,59.69,59.69,38300.0,43.0844,43.0916,43.0123,43.0123,38300.0
2013-05-20 10:35:00,59.69,59.71,59.66,59.71,38000.0,43.0123,43.0267,42.9907,43.0267,38000.0
2013-05-20 10:40:00,59.72,59.84,59.71,59.84,31300.0,43.0339,43.1204,43.0267,43.1204,31300.0
2013-05-20 10:45:00,59.82,59.82,59.72,59.72,24100.0,43.106,43.106,43.0339,43.0339,24100.0
2013-05-20 10:50:00,59.72,59.78,59.72,59.76,90500.0,43.0339,43.0772,43.0339,43.0628,90500.0
2013-05-20 10:55:00,59.76,59.96,59.61,59.92,209000.0,43.0628,43.2069,42.9547,43.1781,209000.0
2013-05-20 11:00:00,59.95,60.0,59.88,59.88,110800.0,43.1997,43.2357,43.1492,43.1492,110800.0
2013-05-20 11:05:00,59.89,59.91,59.81,59.89,110800.0,43.1564,43.1709,43.0988,43.1564,110800.0
2013-05-20 11:10:00,59.88,59.9,59.82,59.84,43800.0,43.1492,43.1637,43.106,43.1204,43800.0
2013-05-20 11:15:00,59.84,59.89,59.82,59.83,23600.0,43.1204,43.1564,43.106,43.1132,23600.0
2013-05-20 11:20:00,59.84,59.92,59.8,59.92,35800.0,43.1204,43.1781,43.0916,43.1781,35800.0
2013-05-20 11:25:00,59.93,59.94,59.86,59.94,23500.0,43.1853,43.1925,43.1348,43.1925,23500.0
2013-05-20 11:30:00,59.94,59.99,59.92,59.98,42100.0,43.1925,43.2285,43.1781,43.2213,42100.0
2013-05-20 11:35:00,59.99,60.0,59.96,59.98,73500.0,43.2285,43.2357,43.2069,43.2213,73500.0
2013-05-20 11:40:00,59.98,60.03,59.95,60.01,69900.0,43.2213,43.2573,43.1997,43.2429,69900.0
2013-05-20 11:45:00,60.01,60.04,60.0,60.01,31100.0,43.2429,43.2645,43.2357,43.2429,31100.0
2013-05-20 11:50:00,60.0,60.05,60.0,60.04,28300.0,43.2357,43.2717,43.2357,43.2645,28300.0
2013-05-20 11:55:00,60.04,60.05,60.0,60.03,19100.0,43.2645,43.2717,43.2357,43.2573,19100.0
2013-05-20 12:00:00,60.02,60.08,60.0,60.07,15900.0,43.2501,43.2934,43.2357,43.2862,15900.0
2013-05-20 12:05:00,60.07,60.08,60.04,60.05,16200.0,43.2862,43.2934,43.2645,43.2717,16200.0
2013-05-20 12:10:00,60.04,60.07,60.04,60.05,9900.0,43.2645,43.2862,43.2645,43.2717,9900.0
2013-05-20 12:15:00,60.04,60.04,60.0,60.01,24600.0,43.2645,43.2645,43.2357,43.2429,24600.0
2013-05-20 12:20:00,60.01,60.02,60.0,60.01,11000.0,43.2429,43.2501,43.2357,43.2429,11000.0
2013-05-20 12:25:00,60.01,60.02,59.98,60.02,37600.0,43.2429,43.2501,43.2213,43.2501,37600.0
2013-05-20 12:30:00,60.02,60.06,60.0,60.02,51100.0,43.2501,43.279,43.2357,43.2501,51100.0
2013-05-20 12:35:00,60.02,60.05,60.01,60.05,41800.0,43.2501,43.2717,43.2429,43.2717,41800.0
2013-05-20 12:40:00,60.05,60.06,60.04,60.05,20600.0,43.2717,43.279,43.2645,43.2717,20600.0
2013-05-20 12:45:00,60.05,60.05,59.96,59.99,64900.0,43.2717,43.2717,43.2069,43.2285,64900.0
2013-05-20 12:50:00,60.0,60.01,59.9,59.93,64700.0,43.2357,43.2429,43.1637,43.1853,64700.0
2013-05-20 12:55:00,59.93,59.94,59.86,59.89,33200.0,43.1853,43.1925,43.1348,43.1564,33200.0
2013-05-20 13:00:00,59.88,59.9,59.77,59.83,28100.0,43.1492,43.1637,43.07,43.1132,28100.0
2013-05-20 13:05:00,59.83,59.89,59.83,59.89,26600.0,43.1132,43.1564,43.1132,43.1564,26600.0
2013-05-20 13:10:00,59.89,59.89,59.84,59.85,20400.0,43.1564,43.1564,43.1204,43.1276,20400.0
2013-05-20 13:15:00,59.85,59.86,59.74,59.74,36100.0,43.1276,43.1348,43.0484,43.0484,36100.0
2013-05-20 13:20:00,59.75,59.8,59.67,59.68,35400.0,43.0556,43.0916,42.9979,43.0051,35400.0
2013-05-20 13:25:00,59.67,59.68,59.6,59.65,55200.0,42.9979,43.0051,42.9475,42.9835,55200.0
2013-05-20 13:30:00,59.66,59.73,59.65,59.72,22800.0,42.9907,43.0412,42.9835,43.0339,22800.0
2013-05-20 13:35:00,59.71,59.72,59.66,59.69,31600.0,43.0267,43.0339,42.9907,43.0123,31600.0
2013-05-20 13:40:00,59.69,59.69,59.64,59.64,23800.0,43.0123,43.0123,42.9763,42.9763,23800.0
2013-05-20 13:45:00,59.64,59.68,59.59,59.68,40000.0,42.9763,43.0051,42.9403,43.0051,40000.0
2013-05-20 13:50:00,59.68,59.77,59.67,59.76,50800.0,43.0051,43.07,42.9979,43.0628,50800.0
2013-05-20 13:55:00,59.75,59.76,59.69,59.71,35700.0,43.0556,43.0628,43.0123,43.0267,35700.0
2013-05-20 14:00:00,59.71,59.72,59.67,59.71,58200.0,43.0267,43.0339,42.9979,43.0267,58200.0
2013-05-20 14:05:00,59.71,59.75,59.69,59.69,42800.0,43.0267,43.0556,43.0123,43.0123,42800.0
2013-05-20 14:10:00,59.69,59.72,59.66,59.71,29100.0,43.0123,43.0339,42.9907,43.0267,29100.0
2013-05-20 14:15:00,59.7,59.71,59.63,59.63,21800.0,43.0195,43.0267,42.9691,42.9691,21800.0
2013-05-20 14:20:00,59.63,59.72,59.63,59.71,26500.0,42.9691,43.0339,42.9691,43.0267,26500.0
2013-05-20 14:25:00,59.7,59.71,59.65,59.67,16800.0,43.0195,43.0267,42.9835,42.9979,16800.0
2013-05-20 14:30:00,59.67,59.7,59.65,59.65,15000.0,42.9979,43.0195,42.9835,42.9835,15000.0
2013-05-20 14:35:00,59.65,59.67,59.57,59.63,19500.0,42.9835,42.9979,42.9259,42.9691,19500.0
2013-05-20 14:40:00,59.63,59.64,59.61,59.61,11800.0,42.9691,42.9763,42.9547,42.9547,11800.0
2013-05-20 14:45:00,59.6,59.65,59.59,59.65,18500.0,42.9475,42.9835,42.9403,42.9835,18500.0
2013-05-20 14:50:00,59.65,59.67,59.61,59.66,19800.0,42.9835,42.9979,42.9547,42.9907,19800.0
2013-05-20 14:55:00,59.67,59.67,59.57,59.62,45100.0,42.9979,42.9979,42.9259,42.9619,45100.0
2013-05-20 15:00:00,59.63,59.63,59.52,59.53,45400.0,42.9691,42.9691,42.8898,42.897,45400.0
2013-05-20 15:05:00,59.53,59.53,59.47,59.48,49500.0,42.897,42.897,42.8538,42.861,49500.0
2013-05-20 15:10:00,59.49,59.52,59.45,59.46,50700.0,42.8682,42.8898,42.8394,42.8466,50700.0
2013-05-20 15:15:00,59.47,59.53,59.47,59.51,53300.0,42.8538,42.897,42.8538,42.8826,53300.0
2013-05-20 15:20:00,59.51,59.52,59.47,59.5,57700.0,42.8826,42.8898,42.8538,42.8754,57700.0
2013-05-20 15:25:00,59.5,59.51,59.4,59.45,67400.0,42.8754,42.8826,42.8034,42.8394,67400.0
2013-05-20 15:30:00,59.44,59.51,59.4,59.4,77700.0,42.8322,42.8826,42.8034,42.8034,77700.0
2013-05-20 15:35:00,59.4,59.42,59.34,59.36,67800.0,42.8034,42.8178,42.7601,42.7745,67800.0
2013-05-20 15:40:00,59.36,59.43,59.31,59.34,88400.0,42.7745,42.825,42.7385,42.7601,88400.0
2013-05-20 15:45:00,59.34,59.34,59.24,59.34,100600.0,42.7601,42.7601,42.6881,42.7601,100600.0
2013-05-20 15:50:00,59.33,59.37,59.26,59.29,128100.0,42.7529,42.7817,42.7025,42.7241,128100.0
2013-05-20 15:55:00,59.29,59.34,59.29,59.32,246100.0,42.7241,42.7601,42.7241,42.7457,246100.0
2013-05-21 09:30:00,59.44,59.6,59.43,59.49,77000.0,42.8322,42.9475,42.825,42.8682,77000.0
2013-05-21 09:35:00,59.49,59.56,59.44,59.45,37800.0,42.8682,42.9187,42.8322,42.8394,37800.0
2013-05-21 09:40:00,59.46,59.48,59.23,59.23,47600.0,42.8466,42.861,42.6809,42.6809,47600.0
2013-05-21 09:45:00,59.25,59.25,59.05,59.15,73900.0,42.6953,42.6953,42.5511,42.6232,73900.0
2013-05-21 09:50:00,59.15,59.33,59.15,59.24,44100.0,42.6232,42.7529,42.6232,42.6881,44100.0
2013-05-21 09:55:00,59.25,59.27,59.08,59.08,24700.0,42.6953,42.7097,42.5728,42.5728,24700.0
2013-05-21 10:00:00,59.08,59.14,59.03,59.12,46600.0,42.5728,42.616,42.5367,42.6016,46600.0
2013-05-21 10:05:00,59.11,59.13,58.99,59.0,41700.0,42.5944,42.6088,42.5079,42.5151,41700.0
2013-05-21 10:10:00,59.0,59.04,58.88,58.98,54000.0,42.5151,42.5439,42.4286,42.5007,54000.0
2013-05-21 10:15:00,58.98,59.04,58.87,58.93,74600.0,42.5007,42.5439,42.4214,42.4647,74600.0
2013-05-21 10:20:00,58.92,58.95,58.8,58.88,64400.0,42.4575,42.4791,42.371,42.4286,64400.0
2013-05-21 10:25:00,58.87,58.92,58.81,58.84,66900.0,42.4214,42.4575,42.3782,42.3998,66900.0
2013-05-21 10:30:00,58.85,58.91,58.83,58.91,25000.0,42.407,42.4503,42.3926,42.4503,25000.0
2013-05-21 10:35:00,58.91,58.91,58.8,58.87,37300.0,42.4503,42.4503,42.371,42.4214,37300.0
2013-05-21 10:40:00,58.88,58.9,58.83,58.84,42800.0,42.4286,42.4431,42.3926,42.3998,42800.0
2013-05-21 10:45:00,58.84,58.89,58.8,58.87,33500.0,42.3998,42.4359,42.371,42.4214,33500.0
2013-05-21 10:50:00,58.85,58.87,58.8,58.81,29100.0,42.407,42.4214,42.371,42.3782,29100.0
2013-05-21 10:55:00,58.81,58.86,58.74,58.8,49700.0,42.3782,42.4142,42.3278,42.371,49700.0
2013-05-21 11:00:00,58.8,58.81,58.72,58.77,64000.0,42.371,42.3782,42.3134,42.3494,64000.0
2013-05-21 11:05:00,58.78,58.82,58.76,58.76,26500.0,42.3566,42.3854,42.3422,42.3422,26500.0
2013-05-21 11:10:00,58.76,58.78,58.68,58.72,87900.0,42.3422,42.3566,42.2845,42.3134,87900.0
2013-05-21 11:15:00,58.72,58.91,58.72,58.91,38900.0,42.3134,42.4503,42.3134,42.4503,38900.0
2013-05-21 11:20:00,58.91,58.91,58.82,58.83,38900.0,42.4503,42.4503,42.3854,42.3926,38900.0
2013-05-21 11:25:00,58.83,58.87,58.78,58.87,19100.0,42.3926,42.4214,42.3566,42.4214,19100.0
2013-05-21 11:30:00,58.86,58.99,58.84,58.97,62300.0,42.4142,42.5079,42.3998,42.4935,62300.0
2013-05-21 11:35:00,58.96,59.01,58.95,59.01,32300.0,42.4863,42.5223,42.4791,42.5223,32300.0
2013-05-21 11:40:00,59.01,59.05,59.01,59.03,17100.0,42.5223,42.5511,42.5223,42.5367,17100.0
2013-05-21 11:45:00,59.03,59.04,58.95,58.95,35900.0,42.5367,42.5439,42.4791,42.4791,35900.0
2013-05-21 11:50:00,58.95,58.97,58.86,58.86,46400.0,42.4791,42.4935,42.4142,42.4142,46400.0
2013-05-21 11:55:00,58.87,58.89,58.85,58.85,16900.0,42.4214,42.4359,42.407,42.407,16900.0
2013-05-21 12:00:00,58.86,58.9,58.85,58.86,35800.0,42.4142,42.4431,42.407,42.4142,35800.0
2013-05-21 12:05:00,58.85,58.88,58.82,58.86,24800.0,42.407,42.4286,42.3854,42.4142,24800.0
2013-05-21 12:10:00,58.86,58.86,58.82,58.85,44300.0,42.4142,42.4142,42.3854,42.407,44300.0
2013-05-21 12:15:00,58.86,58.87,58.79,58.84,35500.0,42.4142,42.4214,42.3638,42.3998,35500.0
2013-05-21 12:20:00,58.84,58.86,58.82,58.83,17200.0,42.3998,42.4142,42.3854,42.3926,17200.0
2013-05-21 12:25:00,58.84,58.85,58.81,58.81,34900.0,42.3998,42.407,42.3782,42.3782,34900.0
2013-05-21 12:30:00,58.82,58.83,58.78,58.79,22100.0,42.3854,42.3926,42.3566,42.3638,22100.0
2013-05-21 12:35:00,58.79,58.84,58.78,58.81,25700.0,42.3638,42.3998,42.3566,42.3782,25700.0
2013-05-21 12:40:00,58.82,58.86,58.81,58.84,32000.0,42.3854,42.4142,42.3782,42.3998,32000.0
2013-05-21 12:45:00,58.85,58.87,58.82,58.84,30100.0,42.407,42.4214,42.3854,42.3998,30100.0
2013-05-21 12:50:00,58.84,58.86,58.8,58.8,24200.0,42.3998,42.4142,42.371,42.371,24200.0
2013-05-21 12:55:00,58.81,58.86,58.8,58.82,38100.0,42.3782,42.4142,42.371,42.3854,38100.0
2013-05-21 13:00:00,58.82,58.85,58.82,58.84,19900.0,42.3854,42.407,42.3854,42.3998,19900.0
2013-05-21 13:05:00,58.84,58.94,58.84,58.89,54200.0,42.3998,42.4719,42.3998,42.4359,54200.0
2013-05-21 13:10:00,58.88,58.89,58.85,58.86,48300.0,42.4286,42.4359,42.407,42.4142,48300.0
2013-05-21 13:15:00,58.86,58.9,58.84,58.84,51000.0,42.4142,42.4431,42.3998,42.3998,51000.0
2013-05-21 13:20:00,58.84,58.85,58.81,58.84,24800.0,42.3998,42.407,42.3782,42.3998,24800.0
2013-05-21 13:25:00,58.85,58.89,58.83,58.89,33800.0,42.407,42.4359,42.3926,42.4359,33800.0
2013-05-21 13:30:00,58.88,58.89,58.84,58.85,16400.0,42.4286,42.4359,42.3998,42.407,16400.0
2013-05-21 13:35:00,58.86,58.88,58.83,58.84,24300.0,42.4142,42.4286,42.3926,42.3998,24300.0
2013-05-21 13:40:00,58.84,58.98,58.84,58.94,42000.0,42.3998,42.5007,42.3998,42.4719,42000.0
2013-05-21 13:45:00,58.95,58.96,58.94,58.96,16100.0,42.4791,42.4863,42.4719,42.4863,16100.0
2013-05-21 13:50:00,58.96,59.05,58.95,59.02,22800.0,42.4863,42.5511,42.4791,42.5295,22800.0
2013-05-21 13:55:00,59.02,59.07,59.0,59.05,20500.0,42.5295,42.5656,42.5151,42.5511,20500.0
2013-05-21 14:00:00,59.04,59.08,59.03,59.04,26200.0,42.5439,42.5728,42.5367,42.5439,26200.0
2013-05-21 14:05:00,59.05,59.06,58.99,59.01,36300.0,42.5511,42.5584,42.5079,42.5223,36300.0
2013-05-21 14:10:00,59.01,59.07,58.99,59.05,19900.0,42.5223,42.5656,42.5079,42.5511,19900.0
2013-05-21 14:15:00,59.06,59.06,58.99,59.05,57900.0,42.5584,42.5584,42.5079,42.5511,57900.0
2013-05-21 14:20:00,59.05,59.06,59.01,59.01,34500.0,42.5511,42.5584,42.5223,42.5223,34500.0
2013-05-21 14:25:00,59.01,59.07,58.97,58.97,20000.0,42.5223,42.5656,42.4935,42.4935,20000.0
2013-05-21 14:30:00,58.98,58.98,58.91,58.98,54400.0,42.5007,42.5007,42.4503,42.5007,54400.0
2013-05-21 14:35:00,58.98,59.05,58.97,59.0,27100.0,42.5007,42.5511,42.4935,42.5151,27100.0
2013-05-21 14:40:00,58.99,59.0,58.94,58.94,25100.0,42.5079,42.5151,42.4719,42.4719,25100.0
2013-05-21 14:45:00,58.94,58.95,58.86,58.91,38900.0,42.4719,42.4791,42.4142,42.4503,38900.0
2013-05-21 14:50:00,58.9,58.92,58.88,58.92,38400.0,42.4431,42.4575,42.4286,42.4575,38400.0
2013-05-21 14:55:00,58.93,58.96,58.9,58.93,32800.0,42.4647,42.4863,42.4431,42.4647,32800.0
2013-05-21 15:00:00,58.93,58.96,58.88,58.88,41600.0,42.4647,42.4863,42.4286,42.4286,41600.0
2013-05-21 15:05:00,58.89,58.91,58.85,58.91,51200.0,42.4359,42.4503,42.407,42.4503,51200.0
2013-05-21 15:10:00,58.91,58.96,58.89,58.95,52200.0,42.4503,42.4863,42.4359,42.4791,52200.0
2013-05-21 15:15:00,58.94,58.95,58.88,58.95,56600.0,42.4719,42.4791,42.4286,42.4791,56600.0
2013-05-21 15:20:00,58.95,58.96,58.93,58.94,54700.0,42.4791,42.4863,42.4647,42.4719,54700.0
2013-05-21 15:25:00,58.95,58.96,58.89,58.9,66900.0,42.4791,42.4863,42.4359,42.4431,66900.0
2013-05-21 15:30:00,58.9,58.92,58.9,58.92,78600.0,42.4431,42.4575,42.4431,42.4575,78600.0
2013-05-21 15:35:00,58.92,58.96,58.91,58.96,34100.0,42.4575,42.4863,42.4503,42.4863,34100.0
2013-05-21 15:40:00,58.96,59.0,58.92,58.92,80200.0,42.4863,42.5151,42.4575,42.4575,80200.0
2013-05-21 15:45:00,58.92,58.92,58.8,58.8,85600.0,42.4575,42.4575,42.371,42.371,85600.0
2013-05-21 15:50:00,58.8,58.83,58.77,58.78,142600.0,42.371,42.3926,42.3494,42.3566,142600.0
2013-05-21 15:55:00,58.77,58.79,58.74,58.79,218600.0,42.3494,42.3638,42.3278,42.3638,218600.0
2013-05-22 09:30:00,58.76,58.86,58.63,58.8,51400.0,42.3422,42.4142,42.2485,42.371,51400.0
2013-05-22 09:35:00,58.81,58.85,58.63,58.67,43900.0,42.3782,42.407,42.2485,42.2773,43900.0
2013-05-22 09:40:00,58.65,58.67,58.45,58.54,163000.0,42.2629,42.2773,42.1188,42.1836,163000.0
2013-05-22 09:45:00,58.52,58.57,58.43,58.57,98100.0,42.1692,42.2053,42.1044,42.2053,98100.0
2013-05-22 09:50:00,58.57,58.73,58.54,58.68,65900.0,42.2053,42.3206,42.1836,42.2845,65900.0
2013-05-22 09:55:00,58.68,58.73,58.6,58.62,67500.0,42.2845,42.3206,42.2269,42.2413,67500.0
2013-05-22 10:00:00,58.61,58.69,58.52,58.69,161800.0,42.2341,42.2917,42.1692,42.2917,161800.0
2013-05-22 10:05:00,58.68,58.74,58.6,58.65,73000.0,42.2845,42.3278,42.2269,42.2629,73000.0
2013-05-22 10:10:00,58.66,58.92,58.66,58.91,64200.0,42.2701,42.4575,42.2701,42.4503,64200.0
2013-05-22 10:15:00,58.9,58.94,58.83,58.86,36200.0,42.4431,42.4719,42.3926,42.4142,36200.0
2013-05-22 10:20:00,58.86,58.95,58.85,58.88,55700.0,42.4142,42.4791,42.407,42.4286,55700.0
2013-05-22 10:25:00,58.87,58.95,58.79,58.91,44000.0,42.4214,42.4791,42.3638,42.4503,44000.0
2013-05-22 10:30:00,58.9,58.94,58.72,58.73,55500.0,42.4431,42.4719,42.3134,42.3206,55500.0
2013-05-22 10:35:00,58.71,58.71,58.5,58.61,116400.0,42.3061,42.3061,42.1548,42.2341,116400.0
2013-05-22 10:40:00,58.59,58.85,58.59,58.76,71000.0,42.2197,42.407,42.2197,42.3422,71000.0
2013-05-22 10:45:00,58.75,58.75,58.57,58.59,60300.0,42.335,42.335,42.2053,42.2197,60300.0
2013-05-22 10:50:00,58.6,58.64,58.47,58.52,61000.0,42.2269,42.2557,42.1332,42.1692,61000.0
2013-05-22 10:55:00,58.51,58.64,58.44,58.54,68400.0,42.162,42.2557,42.1116,42.1836,68400.0
2013-05-22 11:00:00,58.53,58.53,58.38,58.46,100200.0,42.1764,42.1764,42.0684,42.126,100200.0
2013-05-22 11:05:00,58.48,58.62,58.44,58.6,22400.0,42.1404,42.2413,42.1116,42.2269,22400.0
2013-05-22 11:10:00,58.61,58.75,58.55,58.73,37800.0,42.2341,42.335,42.1909,42.3206,37800.0
2013-05-22 11:15:00,58.72,58.72,58.59,58.64,34000.0,42.3134,42.3134,42.2197,42.2557,34000.0
2013-05-22 11:20:00,58.65,58.74,58.65,58.67,50500.0,42.2629,42.3278,42.2629,42.2773,50500.0
2013-05-22 11:25:00,58.67,58.72,58.67,58.72,54200.0,42.2773,42.3134,42.2773,42.3134,54200.0
2013-05-22 11:30:00,58.73,58.81,58.59,58.63,60400.0,42.3206,42.3782,42.2197,42.2485,60400.0
2013-05-22 11:35:00,58.64,58.7,58.64,58.69,83100.0,42.2557,42.2989,42.2557,42.2917,83100.0
2013-05-22 11:40:00,58.68,58.74,58.67,58.72,33900.0,42.2845,42.3278,42.2773,42.3134,33900.0
2013-05-22 11:45:00,58.74,58.9,58.74,58.78,81100.0,42.3278,42.4431,42.3278,42.3566,81100.0
2013-05-22 11:50:00,58.77,58.84,58.77,58.8,19800.0,42.3494,42.3998,42.3494,42.371,19800.0
2013-05-22 11:55:00,58.8,58.81,58.73,58.75,15300.0,42.371,42.3782,42.3206,42.335,15300.0
2013-05-22 12:00:00,58.75,58.8,58.73,58.78,14200.0,42.335,42.371,42.3206,42.3566,14200.0
2013-05-22 12:05:00,58.78,58.81,58.75,58.76,20000.0,42.3566,42.3782,42.335,42.3422,20000.0
2013-05-22 12:10:00,58.75,58.75,58.59,58.65,30900.0,42.335,42.335,42.2197,42.2629,30900.0
2013-05-22 12:15:00,58.64,58.64,58.58,58.63,38000.0,42.2557,42.2557,42.2125,42.2485,38000.0
2013-05-22 12:20:00,58.63,58.68,58.63,58.65,19200.0,42.2485,42.2845,42.2485,42.2629,19200.0
2013-05-22 12:25:00,58.65,58.65,58.54,58.56,33400.0,42.2629,42.2629,42.1836,42.1981,33400.0
2013-05-22 12:30:00,58.57,58.57,58.55,58.55,52200.0,42.2053,42.2053,42.1909,42.1909,52200.0
2013-05-22 12:35:00,58.55,58.64,58.55,58.63,57900.0,42.1909,42.2557,42.1909,42.2485,57900.0
2013-05-22 12:40:00,58.63,58.69,58.59,58.68,14400.0,42.2485,42.2917,42.2197,42.2845,14400.0
2013-05-22 12:45:00,58.68,58.68,58.55,58.57,20400.0,42.2845,42.2845,42.1909,42.2053,20400.0
2013-05-22 12:50:00,58.57,58.6,58.56,58.58,17500.0,42.2053,42.2269,42.1981,42.2125,17500.0
2013-05-22 12:55:00,58.59,58.66,58.58,58.66,26800.0,42.2197,42.2701,42.2125,42.2701,26800.0
2013-05-22 13:00:00,58.66,58.68,58.63,58.66,20400.0,42.2701,42.2845,42.2485,42.2701,20400.0
2013-05-22 13:05:00,58.66,58.67,58.6,58.63,17900.0,42.2701,42.2773,42.2269,42.2485,17900.0
2013-05-22 13:10:00,58.64,58.65,58.56,58.59,29000.0,42.2557,42.2629,42.1981,42.2197,29000.0
2013-05-22 13:15:00,58.59,58.61,58.54,58.57,18600.0,42.2197,42.2341,42.1836,42.2053,18600.0
2013-05-22 13:20:00,58.57,58.57,58.49,58.49,26400.0,42.2053,42.2053,42.1476,42.1476,26400.0
2013-05-22 13:25:00,58.49,58.5,58.46,58.5,65800.0,42.1476,42.1548,42.126,42.1548,65800.0
2013-05-22 13:30:00,58.49,58.52,58.45,58.51,53100.0,42.1476,42.1692,42.1188,42.162,53100.0
2013-05-22 13:35:00,58.51,58.56,58.47,58.5,30400.0,42.162,42.1981,42.1332,42.1548,30400.0
2013-05-22 13:40:00,58.5,58.51,58.36,58.36,33800.0,42.1548,42.162,42.0539,42.0539,33800.0
2013-05-22 13:45:00,58.36,58.39,58.26,58.35,33500.0,42.0539,42.0756,41.9819,42.0467,33500.0
2013-05-22 13:50:00,58.37,58.39,58.34,58.39,21700.0,42.0611,42.0756,42.0395,42.0756,21700.0
2013-05-22 13:55:00,58.38,58.44,58.38,58.4,24000.0,42.0684,42.1116,42.0684,42.0828,24000.0
2013-05-22 14:00:00,58.4,58.5,58.17,58.18,59700.0,42.0828,42.1548,41.917,41.9242,59700.0
2013-05-22 14:05:00,58.17,58.33,58.05,58.18,57800.0,41.917,42.0323,41.8306,41.9242,57800.0
2013-05-22 14:10:00,58.16,58.17,58.03,58.07,32500.0,41.9098,41.917,41.8161,41.845,32500.0
2013-05-22 14:15:00,58.09,58.16,58.03,58.13,41600.0,41.8594,41.9098,41.8161,41.8882,41600.0
2013-05-22 14:20:00,58.13,58.19,58.11,58.15,45500.0,41.8882,41.9314,41.8738,41.9026,45500.0
2013-05-22 14:25:00,58.15,58.15,58.05,58.11,81400.0,41.9026,41.9026,41.8306,41.8738,81400.0
2013-05-22 14:30:00,58.11,58.15,58.06,58.11,82600.0,41.8738,41.9026,41.8378,41.8738,82600.0
2013-05-22 14:35:00,58.13,58.13,58.02,58.06,73900.0,41.8882,41.8882,41.8089,41.8378,73900.0
2013-05-22 14:40:00,58.07,58.08,58.02,58.06,97200.0,41.845,41.8522,41.8089,41.8378,97200.0
2013-05-22 14:45:00,58.06,58.18,58.05,58.15,46400.0,41.8378,41.9242,41.8306,41.9026,46400.0
2013-05-22 14:50:00,58.15,58.16,58.09,58.15,49900.0,41.9026,41.9098,41.8594,41.9026,49900.0
2013-05-22 14:55:00,58.14,58.18,58.12,58.14,33700.0,41.8954,41.9242,41.881,41.8954,33700.0
2013-05-22 15:00:00,58.15,58.15,58.03,58.07,50300.0,41.9026,41.9026,41.8161,41.845,50300.0
2013-05-22 15:05:00,58.06,58.08,58.03,58.06,70600.0,41.8378,41.8522,41.8161,41.8378,70600.0
2013-05-22 15:10:00,58.06,58.1,58.04,58.04,33600.0,41.8378,41.8666,41.8233,41.8233,33600.0
2013-05-22 15:15:00,58.04,58.06,57.89,57.89,43800.0,41.8233,41.8378,41.7153,41.7153,43800.0
2013-05-22 15:20:00,57.88,57.96,57.85,57.9,73500.0,41.7081,41.7657,41.6864,41.7225,73500.0
2013-05-22 15:25:00,57.91,57.93,57.73,57.75,65300.0,41.7297,41.7441,41.6,41.6144,65300.0
2013-05-22 15:30:00,57.74,57.79,57.65,57.68,97600.0,41.6072,41.6432,41.5423,41.5639,97600.0
2013-05-22 15:35:00,57.68,57.76,57.63,57.74,78200.0,41.5639,41.6216,41.5279,41.6072,78200.0
2013-05-22 15:40:00,57.73,57.91,57.69,57.87,85700.0,41.6,41.7297,41.5711,41.7008,85700.0
2013-05-22 15:45:00,57.86,57.88,57.75,57.77,88300.0,41.6936,41.7081,41.6144,41.6288,88300.0
2013-05-22 15:50:00,57.77,57.91,57.76,57.81,181000.0,41.6288,41.7297,41.6216,41.6576,181000.0
2013-05-22 15:55:00,57.81,57.91,57.79,57.89,193100.0,41.6576,41.7297,41.6432,41.7153,193100.0
2013-05-23 09:30:00,57.16,57.21,56.95,57.17,35100.0,41.1892,41.2253,41.0379,41.1964,35100.0
2013-05-23 09:35:00,57.2,57.31,57.09,57.17,245500.0,41.218,41.2973,41.1388,41.1964,245500.0
2013-05-23 09:40:00,57.18,57.38,57.14,57.2,150300.0,41.2036,41.3478,41.1748,41.218,150300.0
2013-05-23 09:45:00,57.21,57.28,57.16,57.2,61400.0,41.2253,41.2757,41.1892,41.218,61400.0
2013-05-23 09:50:00,57.2,57.24,57.13,57.13,41700.0,41.218,41.2469,41.1676,41.1676,41700.0
2013-05-23 09:55:00,57.14,57.14,57.08,57.12,47600.0,41.1748,41.1748,41.1316,41.1604,47600.0
2013-05-23 10:00:00,57.13,57.26,57.04,57.25,87800.0,41.1676,41.2613,41.1028,41.2541,87800.0
2013-05-23 10:05:00,57.25,57.34,57.22,57.34,98200.0,41.2541,41.3189,41.2325,41.3189,98200.0
2013-05-23 10:10:00,57.34,57.53,57.32,57.39,74400.0,41.3189,41.4558,41.3045,41.355,74400.0
2013-05-23 10:15:00,57.39,57.41,57.28,57.29,32800.0,41.355,41.3694,41.2757,41.2829,32800.0
2013-05-23 10:20:00,57.28,57.3,57.21,57.26,37700.0,41.2757,41.2901,41.2253,41.2613,37700.0
2013-05-23 10:25:00,57.26,57.36,57.23,57.25,44500.0,41.2613,41.3333,41.2397,41.2541,44500.0
2013-05-23 10:30:00,57.26,57.31,57.2,57.2,36300.0,41.2613,41.2973,41.218,41.218,36300.0
2013-05-23 10:35:00,57.21,57.27,57.15,57.15,41100.0,41.2253,41.2685,41.182,41.182,41100.0
2013-05-23 10:40:00,57.15,57.17,57.07,57.07,28100.0,41.182,41.1964,41.1244,41.1244,28100.0
2013-05-23 10:45:00,57.07,57.11,57.01,57.03,28700.0,41.1244,41.1532,41.0811,41.0955,28700.0
2013-05-23 10:50:00,57.04,57.15,57.03,57.13,42600.0,41.1028,41.182,41.0955,41.1676,42600.0
2013-05-23 10:55:00,57.12,57.13,57.02,57.03,39400.0,41.1604,41.1676,41.0883,41.0955,39400.0
2013-05-23 11:00:00,57.03,57.14,57.02,57.14,22100.0,41.0955,41.1748,41.0883,41.1748,22100.0
2013-05-23 11:05:00,57.14,57.23,57.14,57.19,38400.0,41.1748,41.2397,41.1748,41.2108,38400.0
2013-05-23 11:10:00,57.19,57.28,57.19,57.27,45400.0,41.2108,41.2757,41.2108,41.2685,45400.0
2013-05-23 11:15:00,57.27,57.3,57.25,57.29,30800.0,41.2685,41.2901,41.2541,41.2829,30800.0
2013-05-23 11:20:00,57.29,57.33,57.28,57.29,53300.0,41.2829,41.3117,41.2757,41.2829,53300.0
2013-05-23 11:25:00,57.29,57.33,57.22,57.23,41900.0,41.2829,41.3117,41.2325,41.2397,41900.0
2013-05-23 11:30:00,57.23,57.3,57.22,57.25,66200.0,41.2397,41.2901,41.2325,41.2541,66200.0
2013-05-23 11:35:00,57.25,57.26,57.14,57.17,90900.0,41.2541,41.2613,41.1748,41.1964,90900.0
2013-05-23 11:40:00,57.17,57.21,57.14,57.2,38100.0,41.1964,41.2253,41.1748,41.218,38100.0
2013-05-23 11:45:00,57.2,57.28,57.2,57.26,21300.0,41.218,41.2757,41.218,41.2613,21300.0
2013-05-23 11:50:00,57.27,57.3,57.17,57.17,55400.0,41.2685,41.2901,41.1964,41.1964,55400.0
2013-05-23 11:55:00,57.18,57.25,57.13,57.25,36400.0,41.2036,41.2541,41.1676,41.2541,36400.0
2013-05-23 12:00:00,57.25,57.33,57.24,57.24,38400.0,41.2541,41.3117,41.2469,41.2469,38400.0
2013-05-23 12:05:00,57.24,57.29,57.24,57.26,40600.0,41.2469,41.2829,41.2469,41.2613,40600.0
2013-05-23 12:10:00,57.26,57.34,57.23,57.25,38800.0,41.2613,41.3189,41.2397,41.2541,38800.0
2013-05-23 12:15:00,57.24,57.28,57.19,57.19,39000.0,41.2469,41.2757,41.2108,41.2108,39000.0
2013-05-23 12:20:00,57.2,57.22,57.14,57.15,28200.0,41.218,41.2325,41.1748,41.182,28200.0
2013-05-23 12:25:00,57.15,57.19,57.09,57.1,25000.0,41.182,41.2108,41.1388,41.146,25000.0
2013-05-23 12:30:00,57.1,57.14,57.06,57.12,77300.0,41.146,41.1748,41.1172,41.1604,77300.0
2013-05-23 12:35:00,57.12,57.15,57.08,57.11,33300.0,41.1604,41.182,41.1316,41.1532,33300.0
2013-05-23 12:40:00,57.11,57.13,57.05,57.12,25900.0,41.1532,41.1676,41.11,41.1604,25900.0
2013-05-23 12:45:00,57.13,57.2,57.13,57.2,15700.0,41.1676,41.218,41.1676,41.218,15700.0
2013-05-23 12:50:00,57.2,57.26,57.17,57.26,28100.0,41.218,41.2613,41.1964,41.2613,28100.0
2013-05-23 12:55:00,57.26,57.32,57.24,57.31,41400.0,41.2613,41.3045,41.2469,41.2973,41400.0
2013-05-23 13:00:00,57.32,57.35,57.3,57.34,13600.0,41.3045,41.3261,41.2901,41.3189,13600.0
2013-05-23 13:05:00,57.35,57.37,57.28,57.32,35600.0,41.3261,41.3405,41.2757,41.3045,35600.0
2013-05-23 13:10:00,57.31,57.31,57.22,57.27,20900.0,41.2973,41.2973,41.2325,41.2685,20900.0
2013-05-23 13:15:00,57.26,57.28,57.22,57.27,21300.0,41.2613,41.2757,41.2325,41.2685,21300.0
2013-05-23 13:20:00,57.26,57.3,57.24,57.27,27200.0,41.2613,41.2901,41.2469,41.2685,27200.0
2013-05-23 13:25:00,57.26,57.27,57.22,57.27,20600.0,41.2613,41.2685,41.2325,41.2685,20600.0
2013-05-23 13:30:00,57.27,57.29,57.22,57.24,19600.0,41.2685,41.2829,41.2325,41.2469,19600.0
2013-05-23 13:35:00,57.25,57.29,57.23,57.29,13000.0,41.2541,41.2829,41.2397,41.2829,13000.0
2013-05-23 13:40:00,57.28,57.29,57.23,57.27,39100.0,41.2757,41.2829,41.2397,41.2685,39100.0
2013-05-23 13:45:00,57.27,57.27,57.22,57.26,27400.0,41.2685,41.2685,41.2325,41.2613,27400.0
2013-05-23 13:50:00,57.26,57.3,57.25,57.25,20500.0,41.2613,41.2901,41.2541,41.2541,20500.0
2013-05-23 13:55:00,57.25,57.41,57.25,57.4,28400.0,41.2541,41.3694,41.2541,41.3622,28400.0
2013-05-23 14:00:00,57.4,57.42,57.37,57.38,27000.0,41.3622,41.3766,41.3405,41.3478,27000.0
2013-05-23 14:05:00,57.38,57.46,57.38,57.44,32100.0,41.3478,41.4054,41.3478,41.391,32100.0
2013-05-23 14:10:00,57.43,57.43,57.38,57.38,19400.0,41.3838,41.3838,41.3478,41.3478,19400.0
2013-05-23 14:15:00,57.38,57.44,57.38,57.39,41400.0,41.3478,41.391,41.3478,41.355,41400.0
2013-05-23 14:20:00,57.39,57.39,57.3,57.32,37300.0,41.355,41.355,41.2901,41.3045,37300.0
2013-05-23 14:25:00,57.32,57.33,57.29,57.29,30200.0,41.3045,41.3117,41.2829,41.2829,30200.0
2013-05-23 14:30:00,57.29,57.3,57.21,57.29,44700.0,41.2829,41.2901,41.2253,41.2829,44700.0
2013-05-23 14:35:00,57.28,57.33,57.28,57.31,15100.0,41.2757,41.3117,41.2757,41.2973,15100.0
2013-05-23 14:40:00,57.31,57.34,57.3,57.32,51800.0,41.2973,41.3189,41.2901,41.3045,51800.0
2013-05-23 14:45:00,57.32,57.34,57.26,57.33,46800.0,41.3045,41.3189,41.2613,41.3117,46800.0
2013-05-23 14:50:00,57.33,57.35,57.3,57.31,96400.0,41.3117,41.3261,41.2901,41.2973,96400.0
2013-05-23 14:55:00,57.31,57.33,57.25,57.27,25100.0,41.2973,41.3117,41.2541,41.2685,25100.0
2013-05-23 15:00:00,57.27,57.33,57.26,57.27,19700.0,41.2685,41.3117,41.2613,41.2685,19700.0
2013-05-23 15:05:00,57.27,57.32,57.26,57.29,28400.0,41.2685,41.3045,41.2613,41.2829,28400.0
2013-05-23 15:10:00,57.28,57.3,57.28,57.28,55200.0,41.2757,41.2901,41.2757,41.2757,55200.0
2013-05-23 15:15:00,57.28,57.3,57.2,57.24,69300.0,41.2757,41.2901,41.218,41.2469,69300.0
2013-05-23 15:20:00,57.24,57.29,57.21,57.23,68400.0,41.2469,41.2829,41.2253,41.2397,68400.0
2013-05-23 15:25:00,57.23,57.28,57.21,57.27,42700.0,41.2397,41.2757,41.2253,41.2685,42700.0
2013-05-23 15:30:00,57.26,57.3,57.23,57.25,51200.0,41.2613,41.2901,41.2397,41.2541,51200.0
2013-05-23 15:35:00,57.26,57.28,57.18,57.21,54000.0,41.2613,41.2757,41.2036,41.2253,54000.0
2013-05-23 15:40:00,57.22,57.27,57.21,57.21,45100.0,41.2325,41.2685,41.2253,41.2253,45100.0
2013-05-23 15:45:00,57.21,57.25,57.11,57.12,90300.0,41.2253,41.2541,41.1532,41.1604,90300.0
2013-05-23 15:50:00,57.12,57.16,57.1,57.12,143600.0,41.1604,41.1892,41.146,41.1604,143600.0
2013-05-23 15:55:00,57.12,57.18,57.1,57.15,276100.0,41.1604,41.2036,41.146,41.182,276100.0
2013-05-24 09:30:00,56.75,56.95,56.65,56.95,63000.0,40.8938,41.0379,40.8217,41.0379,63000.0
2013-05-24 09:35:00,56.96,57.0,56.82,56.9,18100.0,41.0451,41.0739,40.9442,41.0019,18100.0
2013-05-24 09:40:00,56.89,56.98,56.87,56.92,37400.0,40.9947,41.0595,40.9803,41.0163,37400.0
2013-05-24 09:45:00,56.93,56.97,56.85,56.89,58200.0,41.0235,41.0523,40.9658,40.9947,58200.0
2013-05-24 09:50:00,56.87,56.89,56.67,56.72,45600.0,40.9803,40.9947,40.8361,40.8722,45600.0
2013-05-24 09:55:00,56.71,56.74,56.62,56.66,24000.0,40.865,40.8866,40.8001,40.8289,24000.0
2013-05-24 10:00:00,56.65,56.66,56.54,56.57,42300.0,40.8217,40.8289,40.7425,40.7641,42300.0
2013-05-24 10:05:00,56.57,56.66,56.53,56.66,21000.0,40.7641,40.8289,40.7352,40.8289,21000.0
2013-05-24 10:10:00,56.64,56.69,56.6,56.63,19300.0,40.8145,40.8505,40.7857,40.8073,19300.0
2013-05-24 10:15:00,56.64,56.69,56.61,56.68,37500.0,40.8145,40.8505,40.7929,40.8433,37500.0
2013-05-24 10:20:00,56.67,56.68,56.6,56.61,51800.0,40.8361,40.8433,40.7857,40.7929,51800.0
2013-05-24 10:25:00,56.6,56.69,56.59,56.65,37400.0,40.7857,40.8505,40.7785,40.8217,37400.0
2013-05-24 10:30:00,56.66,56.8,56.65,56.74,19700.0,40.8289,40.9298,40.8217,40.8866,19700.0
2013-05-24 10:35:00,56.71,56.85,56.7,56.85,41500.0,40.865,40.9658,40.8578,40.9658,41500.0
2013-05-24 10:40:00,56.84,56.84,56.74,56.76,61800.0,40.9586,40.9586,40.8866,40.901,61800.0
2013-05-24 10:45:00,56.77,56.81,56.69,56.72,19200.0,40.9082,40.937,40.8505,40.8722,19200.0
2013-05-24 10:50:00,56.73,56.79,56.68,56.79,37100.0,40.8794,40.9226,40.8433,40.9226,37100.0
2013-05-24 10:55:00,56.8,56.84,56.74,56.84,33000.0,40.9298,40.9586,40.8866,40.9586,33000.0
2013-05-24 11:00:00,56.83,56.83,56.74,56.76,19500.0,40.9514,40.9514,40.8866,40.901,19500.0
2013-05-24 11:05:00,56.75,56.82,56.74,56.82,14600.0,40.8938,40.9442,40.8866,40.9442,14600.0
2013-05-24 11:10:00,56.82,56.84,56.76,56.82,23300.0,40.9442,40.9586,40.901,40.9442,23300.0
2013-05-24 11:15:00,56.83,56.84,56.76,56.79,21600.0,40.9514,40.9586,40.901,40.9226,21600.0
2013-05-24 11:20:00,56.8,56.83,56.73,56.77,22000.0,40.9298,40.9514,40.8794,40.9082,22000.0
2013-05-24 11:25:00,56.78,56.81,56.76,56.79,12800.0,40.9154,40.937,40.901,40.9226,12800.0
2013-05-24 11:30:00,56.78,56.81,56.75,56.8,13400.0,40.9154,40.937,40.8938,40.9298,13400.0
2013-05-24 11:35:00,56.8,56.84,56.79,56.82,13500.0,40.9298,40.9586,40.9226,40.9442,13500.0
2013-05-24 11:40:00,56.82,56.89,56.82,56.83,24100.0,40.9442,40.9947,40.9442,40.9514,24100.0
2013-05-24 11:45:00,56.82,56.82,56.77,56.78,12300.0,40.9442,40.9442,40.9082,40.9154,12300.0
2013-05-24 11:50:00,56.79,56.79,56.73,56.75,20300.0,40.9226,40.9226,40.8794,40.8938,20300.0
2013-05-24 11:55:00,56.77,56.8,56.76,56.79,19800.0,40.9082,40.9298,40.901,40.9226,19800.0
2013-05-24 12:00:00,56.78,56.87,56.78,56.85,26300.0,40.9154,40.9803,40.9154,40.9658,26300.0
2013-05-24 12:05:00,56.85,56.95,56.85,56.88,34900.0,40.9658,41.0379,40.9658,40.9875,34900.0
2013-05-24 12:10:00,56.88,56.89,56.81,56.83,24600.0,40.9875,40.9947,40.937,40.9514,24600.0
2013-05-24 12:15:00,56.83,56.89,56.83,56.87,7500.0,40.9514,40.9947,40.9514,40.9803,7500.0
2013-05-24 12:20:00,56.89,56.89,56.83,56.84,12000.0,40.9947,40.9947,40.9514,40.9586,12000.0
2013-05-24 12:25:00,56.85,56.88,56.8,56.86,19100.0,40.9658,40.9875,40.9298,40.973,19100.0
2013-05-24 12:30:00,56.86,56.89,56.82,56.85,21400.0,40.973,40.9947,40.9442,40.9658,21400.0
2013-05-24 12:35:00,56.85,56.86,56.78,56.8,24000.0,40.9658,40.973,40.9154,40.9298,24000.0
2013-05-24 12:40:00,56.8,56.85,56.8,56.83,16500.0,40.9298,40.9658,40.9298,40.9514,16500.0
2013-05-24 12:45:00,56.84,56.84,56.8,56.82,13200.0,40.9586,40.9586,40.9298,40.9442,13200.0
2013-05-24 12:50:00,56.82,56.9,56.82,56.89,39700.0,40.9442,41.0019,40.9442,40.9947,39700.0
2013-05-24 12:55:00,56.89,56.91,56.87,56.87,34700.0,40.9947,41.0091,40.9803,40.9803,34700.0
2013-05-24 13:00:00,56.87,56.94,56.87,56.93,11700.0,40.9803,41.0307,40.9803,41.0235,11700.0
2013-05-24 13:05:00,56.93,56.99,56.92,56.98,17600.0,41.0235,41.0667,41.0163,41.0595,17600.0
2013-05-24 13:10:00,56.98,56.99,56.95,56.98,9100.0,41.0595,41.0667,41.0379,41.0595,9100.0
2013-05-24 13:15:00,56.99,57.02,56.98,57.01,24700.0,41.0667,41.0883,41.0595,41.0811,24700.0
2013-05-24 13:20:00,57.0,57.08,57.0,57.06,11500.0,41.0739,41.1316,41.0739,41.1172,11500.0
2013-05-24 13:25:00,57.06,57.1,57.04,57.1,11500.0,41.1172,41.146,41.1028,41.146,11500.0
2013-05-24 13:30:00,57.1,57.11,57.06,57.09,14100.0,41.146,41.1532,41.1172,41.1388,14100.0
2013-05-24 13:35:00,57.1,57.13,57.05,57.07,30500.0,41.146,41.1676,41.11,41.1244,30500.0
2013-05-24 13:40:00,57.07,57.1,57.06,57.1,12100.0,41.1244,41.146,41.1172,41.146,12100.0
2013-05-24 13:45:00,57.1,57.12,57.07,57.09,12300.0,41.146,41.1604,41.1244,41.1388,12300.0
2013-05-24 13:50:00,57.1,57.1,57.05,57.07,16000.0,41.146,41.146,41.11,41.1244,16000.0
2013-05-24 13:55:00,57.07,57.08,57.03,57.05,22200.0,41.1244,41.1316,41.0955,41.11,22200.0
2013-05-24 14:00:00,57.05,57.06,56.97,57.01,30000.0,41.11,41.1172,41.0523,41.0811,30000.0
2013-05-24 14:05:00,57.01,57.01,56.97,57.0,23800.0,41.0811,41.0811,41.0523,41.0739,23800.0
2013-05-24 14:10:00,57.0,57.02,56.95,57.02,22700.0,41.0739,41.0883,41.0379,41.0883,22700.0
2013-05-24 14:15:00,57.02,57.08,57.0,57.07,19600.0,41.0883,41.1316,41.0739,41.1244,19600.0
2013-05-24 14:20:00,57.06,57.07,57.01,57.03,14500.0,41.1172,41.1244,41.0811,41.0955,14500.0
2013-05-24 14:25:00,57.03,57.03,56.98,56.98,17800.0,41.0955,41.0955,41.0595,41.0595,17800.0
2013-05-24 14:30:00,56.99,57.01,56.92,56.94,19100.0,41.0667,41.0811,41.0163,41.0307,19100.0
2013-05-24 14:35:00,56.94,56.97,56.93,56.96,13900.0,41.0307,41.0523,41.0235,41.0451,13900.0
2013-05-24 14:40:00,56.95,57.0,56.94,57.0,27600.0,41.0379,41.0739,41.0307,41.0739,27600.0
2013-05-24 14:45:00,57.0,57.01,56.97,56.98,11400.0,41.0739,41.0811,41.0523,41.0595,11400.0
2013-05-24 14:50:00,56.97,57.03,56.97,57.03,20900.0,41.0523,41.0955,41.0523,41.0955,20900.0
2013-05-24 14:55:00,57.02,57.02,56.96,57.0,21800.0,41.0883,41.0883,41.0451,41.0739,21800.0
2013-05-24 15:00:00,57.0,57.03,56.98,57.0,19600.0,41.0739,41.0955,41.0595,41.0739,19600.0
2013-05-24 15:05:00,56.99,57.03,56.99,57.01,22400.0,41.0667,41.0955,41.0667,41.0811,22400.0
2013-05-24 15:10:00,57.0,57.01,56.97,56.99,20900.0,41.0739,41.0811,41.0523,41.0667,20900.0
2013-05-24 15:15:00,56.99,57.01,56.94,56.95,20900.0,41.0667,41.0811,41.0307,41.0379,20900.0
2013-05-24 15:20:00,56.95,57.02,56.94,56.94,26500.0,41.0379,41.0883,41.0307,41.0307,26500.0
2013-05-24 15:25:00,56.93,56.98,56.91,56.96,36200.0,41.0235,41.0595,41.0091,41.0451,36200.0
2013-05-24 15:30:00,56.96,56.96,56.88,56.89,20200.0,41.0451,41.0451,40.9875,40.9947,20200.0
2013-05-24 15:35:00,56.89,56.89,56.78,56.79,69400.0,40.9947,40.9947,40.9154,40.9226,69400.0
2013-05-24 15:40:00,56.79,56.86,56.77,56.86,40700.0,40.9226,40.973,40.9082,40.973,40700.0
2013-05-24 15:45:00,56.86,56.87,56.83,56.84,70400.0,40.973,40.9803,40.9514,40.9586,70400.0
2013-05-24 15:50:00,56.84,56.88,56.8,56.85,53700.0,40.9586,40.9875,40.9298,40.9658,53700.0
2013-05-24 15:55:00,56.84,56.97,56.83,56.95,153000.0,40.9586,41.0523,40.9514,41.0379,153000.0
2013-05-28 09:30:00,57.67,57.89,57.67,57.84,101700.0,41.5567,41.7153,41.5567,41.6792,101700.0
2013-05-28 09:35:00,57.81,57.85,57.5,57.55,21200.0,41.6576,41.6864,41.4342,41.4703,21200.0
2013-05-28 09:40:00,57.55,57.73,57.53,57.72,19400.0,41.4703,41.6,41.4558,41.5928,19400.0
2013-05-28 09:45:00,57.73,57.93,57.67,57.89,46000.0,41.6,41.7441,41.5567,41.7153,46000.0
2013-05-28 09:50:00,57.91,58.04,57.9,57.91,36300.0,41.7297,41.8233,41.7225,41.7297,36300.0
2013-05-28 09:55:00,57.91,57.91,57.69,57.81,32400.0,41.7297,41.7297,41.5711,41.6576,32400.0
2013-05-28 10:00:00,57.8,57.93,57.78,57.84,33800.0,41.6504,41.7441,41.636,41.6792,33800.0
2013-05-28 10:05:00,57.87,58.0,57.87,57.92,34400.0,41.7008,41.7945,41.7008,41.7369,34400.0
2013-05-28 10:10:00,57.92,57.95,57.86,57.89,27200.0,41.7369,41.7585,41.6936,41.7153,27200.0
2013-05-28 10:15:00,57.89,57.97,57.87,57.95,26300.0,41.7153,41.7729,41.7008,41.7585,26300.0
2013-05-28 10:20:00,57.95,58.06,57.93,58.06,25900.0,41.7585,41.8378,41.7441,41.8378,25900.0
2013-05-28 10:25:00,58.06,58.07,57.96,58.03,23500.0,41.8378,41.845,41.7657,41.8161,23500.0
2013-05-28 10:30:00,58.01,58.08,57.95,58.07,27000.0,41.8017,41.8522,41.7585,41.845,27000.0
2013-05-28 10:35:00,58.08,58.11,58.05,58.1,49700.0,41.8522,41.8738,41.8306,41.8666,49700.0
2013-05-28 10:40:00,58.11,58.16,58.09,58.1,24900.0,41.8738,41.9098,41.8594,41.8666,24900.0
2013-05-28 10:45:00,58.1,58.17,58.05,58.17,17700.0,41.8666,41.917,41.8306,41.917,17700.0
2013-05-28 10:50:00,58.17,58.2,58.12,58.19,50900.0,41.917,41.9386,41.881,41.9314,50900.0
2013-05-28 10:55:00,58.19,58.19,58.09,58.16,25400.0,41.9314,41.9314,41.8594,41.9098,25400.0
2013-05-28 11:00:00,58.16,58.17,57.98,58.0,35100.0,41.9098,41.917,41.7801,41.7945,35100.0
2013-05-28 11:05:00,57.99,57.99,57.88,57.88,25700.0,41.7873,41.7873,41.7081,41.7081,25700.0
2013-05-28 11:10:00,57.89,58.09,57.86,58.05,52300.0,41.7153,41.8594,41.6936,41.8306,52300.0
2013-05-28 11:15:00,58.05,58.16,58.05,58.06,24900.0,41.8306,41.9098,41.8306,41.8378,24900.0
2013-05-28 11:20:00,58.07,58.11,57.94,58.0,56200.0,41.845,41.8738,41.7513,41.7945,56200.0
2013-05-28 11:25:00,58.0,58.06,57.93,58.03,29800.0,41.7945,41.8378,41.7441,41.8161,29800.0
2013-05-28 11:30:00,58.03,58.04,57.94,57.96,19800.0,41.8161,41.8233,41.7513,41.7657,19800.0
2013-05-28 11:35:00,57.96,57.97,57.85,57.88,20200.0,41.7657,41.7729,41.6864,41.7081,20200.0
2013-05-28 11:40:00,57.88,57.88,57.8,57.85,21500.0,41.7081,41.7081,41.6504,41.6864,21500.0
2013-05-28 11:45:00,57.84,57.86,57.78,57.84,25700.0,41.6792,41.6936,41.636,41.6792,25700.0
2013-05-28 11:50:00,57.84,57.87,57.83,57.84,24700.0,41.6792,41.7008,41.672,41.6792,24700.0
2013-05-28 11:55:00,57.84,57.86,57.69,57.7,14100.0,41.6792,41.6936,41.5711,41.5783,14100.0
2013-05-28 12:00:00,57.69,57.76,57.67,57.76,15100.0,41.5711,41.6216,41.5567,41.6216,15100.0
2013-05-28 12:05:00,57.76,57.77,57.68,57.71,23300.0,41.6216,41.6288,41.5639,41.5856,23300.0
2013-05-28 12:10:00,57.71,57.72,57.67,57.68,19900.0,41.5856,41.5928,41.5567,41.5639,19900.0
2013-05-28 12:15:00,57.68,57.73,57.67,57.73,10500.0,41.5639,41.6,41.5567,41.6,10500.0
2013-05-28 12:20:00,57.74,57.78,57.74,57.76,8600.0,41.6072,41.636,41.6072,41.6216,8600.0
2013-05-28 12:25:00,57.77,57.77,57.7,57.74,21400.0,41.6288,41.6288,41.5783,41.6072,21400.0
2013-05-28 12:30:00,57.73,57.73,57.67,57.69,16200.0,41.6,41.6,41.5567,41.5711,16200.0
2013-05-28 12:35:00,57.69,57.73,57.65,57.73,17800.0,41.5711,41.6,41.5423,41.6,17800.0
2013-05-28 12:40:00,57.73,57.81,57.73,57.81,17500.0,41.6,41.6576,41.6,41.6576,17500.0
2013-05-28 12:45:00,57.8,57.8,57.69,57.7,14200.0,41.6504,41.6504,41.5711,41.5783,14200.0
2013-05-28 12:50:00,57.71,57.71,57.65,57.67,11200.0,41.5856,41.5856,41.5423,41.5567,11200.0
2013-05-28 12:55:00,57.67,57.75,57.67,57.75,12000.0,41.5567,41.6144,41.5567,41.6144,12000.0
2013-05-28 13:00:00,57.75,57.85,57.73,57.83,26300.0,41.6144,41.6864,41.6,41.672,26300.0
2013-05-28 13:05:00,57.82,57.83,57.73,57.73,13800.0,41.6648,41.672,41.6,41.6,13800.0
2013-05-28 13:10:00,57.72,57.77,57.72,57.76,12800.0,41.5928,41.6288,41.5928,41.6216,12800.0
2013-05-28 13:15:00,57.75,57.76,57.7,57.75,16700.0,41.6144,41.6216,41.5783,41.6144,16700.0
2013-05-28 13:20:00,57.75,57.76,57.67,57.69,26000.0,41.6144,41.6216,41.5567,41.5711,26000.0
2013-05-28 13:25:00,57.68,57.7,57.61,57.63,18400.0,41.5639,41.5783,41.5135,41.5279,18400.0
2013-05-28 13:30:00,57.64,57.66,57.57,57.61,26700.0,41.5351,41.5495,41.4847,41.5135,26700.0
2013-05-28 13:35:00,57.61,57.65,57.58,57.6,17600.0,41.5135,41.5423,41.4919,41.5063,17600.0
2013-05-28 13:40:00,57.59,57.61,57.52,57.52,10700.0,41.4991,41.5135,41.4486,41.4486,10700.0
2013-05-28 13:45:00,57.52,57.58,57.5,57.56,20300.0,41.4486,41.4919,41.4342,41.4775,20300.0
2013-05-28 13:50:00,57.55,57.55,57.5,57.5,12500.0,41.4703,41.4703,41.4342,41.4342,12500.0
2013-05-28 13:55:00,57.49,57.56,57.44,57.51,29500.0,41.427,41.4775,41.391,41.4414,29500.0
2013-05-28 14:00:00,57.51,57.55,57.46,57.55,27300.0,41.4414,41.4703,41.4054,41.4703,27300.0
2013-05-28 14:05:00,57.55,57.59,57.53,57.58,12600.0,41.4703,41.4991,41.4558,41.4919,12600.0
2013-05-28 14:10:00,57.58,57.59,57.47,57.5,20400.0,41.4919,41.4991,41.4126,41.4342,20400.0
2013-05-28 14:15:00,57.49,57.57,57.47,57.57,22700.0,41.427,41.4847,41.4126,41.4847,22700.0
2013-05-28 14:20:00,57.57,57.57,57.5,57.53,18500.0,41.4847,41.4847,41.4342,41.4558,18500.0
2013-05-28 14:25:00,57.53,57.53,57.43,57.48,14800.0,41.4558,41.4558,41.3838,41.4198,14800.0
2013-05-28 14:30:00,57.49,57.55,57.47,57.48,19000.0,41.427,41.4703,41.4126,41.4198,19000.0
2013-05-28 14:35:00,57.47,57.49,57.41,57.43,22400.0,41.4126,41.427,41.3694,41.3838,22400.0
2013-05-28 14:40:00,57.43,57.55,57.43,57.5,21600.0,41.3838,41.4703,41.3838,41.4342,21600.0
2013-05-28 14:45:00,57.5,57.57,57.5,57.52,22900.0,41.4342,41.4847,41.4342,41.4486,22900.0
2013-05-28 14:50:00,57.52,57.64,57.52,57.6,18100.0,41.4486,41.5351,41.4486,41.5063,18100.0
2013-05-28 14:55:00,57.6,57.61,57.55,57.59,22500.0,41.5063,41.5135,41.4703,41.4991,22500.0
2013-05-28 15:00:00,57.59,57.65,57.54,57.62,28200.0,41.4991,41.5423,41.4631,41.5207,28200.0
2013-05-28 15:05:00,57.61,57.67,57.59,57.61,24500.0,41.5135,41.5567,41.4991,41.5135,24500.0
2013-05-28 15:10:00,57.61,57.65,57.56,57.61,33600.0,41.5135,41.5423,41.4775,41.5135,33600.0
2013-05-28 15:15:00,57.61,57.69,57.6,57.68,26000.0,41.5135,41.5711,41.5063,41.5639,26000.0
2013-05-28 15:20:00,57.68,57.74,57.68,57.73,31500.0,41.5639,41.6072,41.5639,41.6,31500.0
2013-05-28 15:25:00,57.72,57.73,57.69,57.7,27700.0,41.5928,41.6,41.5711,41.5783,27700.0
2013-05-28 15:30:00,57.71,57.79,57.7,57.77,26600.0,41.5856,41.6432,41.5783,41.6288,26600.0
2013-05-28 15:35:00,57.76,57.84,57.76,57.81,28600.0,41.6216,41.6792,41.6216,41.6576,28600.0
2013-05-28 15:40:00,57.81,57.88,57.81,57.83,89100.0,41.6576,41.7081,41.6576,41.672,89100.0
2013-05-28 15:45:00,57.84,57.86,57.73,57.76,123900.0,41.6792,41.6936,41.6,41.6216,123900.0
2013-05-28 15:50:00,57.76,57.77,57.67,57.71,137200.0,41.6216,41.6288,41.5567,41.5856,137200.0
2013-05-28 15:55:00,57.72,57.74,57.63,57.66,348900.0,41.5928,41.6072,41.5279,41.5495,348900.0
2013-05-29 09:30:00,57.41,57.52,57.24,57.47,49400.0,41.3694,41.4486,41.2469,41.4126,49400.0
2013-05-29 09:35:00,57.48,57.65,57.46,57.46,12200.0,41.4198,41.5423,41.4054,41.4054,12200.0
2013-05-29 09:40:00,57.46,57.56,57.18,57.32,29600.0,41.4054,41.4775,41.2036,41.3045,29600.0
2013-05-29 09:45:00,57.28,57.44,57.22,57.44,18600.0,41.2757,41.391,41.2325,41.391,18600.0
2013-05-29 09:50:00,57.42,57.5,57.39,57.47,20200.0,41.3766,41.4342,41.355,41.4126,20200.0
2013-05-29 09:55:00,57.48,57.56,57.43,57.47,18900.0,41.4198,41.4775,41.3838,41.4126,18900.0
2013-05-29 10:00:00,57.51,57.71,57.35,57.69,36000.0,41.4414,41.5856,41.3261,41.5711,36000.0
2013-05-29 10:05:00,57.71,57.75,57.64,57.72,29900.0,41.5856,41.6144,41.5351,41.5928,29900.0
2013-05-29 10:10:00,57.72,57.75,57.65,57.72,37400.0,41.5928,41.6144,41.5423,41.5928,37400.0
2013-05-29 10:15:00,57.7,57.77,57.66,57.75,26400.0,41.5783,41.6288,41.5495,41.6144,26400.0
2013-05-29 10:20:00,57.75,57.76,57.43,57.43,25700.0,41.6144,41.6216,41.3838,41.3838,25700.0
2013-05-29 10:25:00,57.43,57.43,57.32,57.4,27900.0,41.3838,41.3838,41.3045,41.3622,27900.0
2013-05-29 10:30:00,57.4,57.42,57.32,57.38,28200.0,41.3622,41.3766,41.3045,41.3478,28200.0
2013-05-29 10:35:00,57.37,57.46,57.36,57.43,12900.0,41.3405,41.4054,41.3333,41.3838,12900.0
2013-05-29 10:40:00,57.44,57.44,57.3,57.36,24600.0,41.391,41.391,41.2901,41.3333,24600.0
2013-05-29 10:45:00,57.37,57.44,57.35,57.37,21800.0,41.3405,41.391,41.3261,41.3405,21800.0
2013-05-29 10:50:00,57.37,57.42,57.28,57.4,15600.0,41.3405,41.3766,41.2757,41.3622,15600.0
2013-05-29 10:55:00,57.4,57.43,57.31,57.32,28400.0,41.3622,41.3838,41.2973,41.3045,28400.0
2013-05-29 11:00:00,57.32,57.4,57.27,57.36,29900.0,41.3045,41.3622,41.2685,41.3333,29900.0
2013-05-29 11:05:00,57.36,57.36,57.2,57.25,20100.0,41.3333,41.3333,41.218,41.2541,20100.0
2013-05-29 11:10:00,57.25,57.39,57.25,57.34,20700.0,41.2541,41.355,41.2541,41.3189,20700.0
2013-05-29 11:15:00,57.34,57.41,57.33,57.38,26500.0,41.3189,41.3694,41.3117,41.3478,26500.0
2013-05-29 11:20:00,57.41,57.51,57.39,57.5,38800.0,41.3694,41.4414,41.355,41.4342,38800.0
2013-05-29 11:25:00,57.49,57.56,57.49,57.52,23400.0,41.427,41.4775,41.427,41.4486,23400.0
2013-05-29 11:30:00,57.53,57.53,57.45,57.45,16100.0,41.4558,41.4558,41.3982,41.3982,16100.0
2013-05-29 11:35:00,57.44,57.45,57.4,57.43,15700.0,41.391,41.3982,41.3622,41.3838,15700.0
2013-05-29 11:40:00,57.42,57.42,57.33,57.41,21600.0,41.3766,41.3766,41.3117,41.3694,21600.0
2013-05-29 11:45:00,57.41,57.52,57.41,57.49,21100.0,41.3694,41.4486,41.3694,41.427,21100.0
2013-05-29 11:50:00,57.48,57.5,57.43,57.44,13200.0,41.4198,41.4342,41.3838,41.391,13200.0
2013-05-29 11:55:00,57.43,57.48,57.41,57.41,25200.0,41.3838,41.4198,41.3694,41.3694,25200.0
2013-05-29 12:00:00,57.41,57.48,57.38,57.39,16500.0,41.3694,41.4198,41.3478,41.355,16500.0
2013-05-29 12:05:00,57.39,57.44,57.34,57.34,15600.0,41.355,41.391,41.3189,41.3189,15600.0
2013-05-29 12:10:00,57.35,57.39,57.32,57.38,12200.0,41.3261,41.355,41.3045,41.3478,12200.0
2013-05-29 12:15:00,57.39,57.45,57.38,57.43,9300.0,41.355,41.3982,41.3478,41.3838,9300.0
2013-05-29 12:20:00,57.43,57.47,57.41,57.46,15000.0,41.3838,41.4126,41.3694,41.4054,15000.0
2013-05-29 12:25:00,57.46,57.47,57.39,57.43,30100.0,41.4054,41.4126,41.355,41.3838,30100.0
2013-05-29 12:30:00,57.43,57.44,57.34,57.35,25200.0,41.3838,41.391,41.3189,41.3261,25200.0
2013-05-29 12:35:00,57.35,57.37,57.26,57.32,38800.0,41.3261,41.3405,41.2613,41.3045,38800.0
2013-05-29 12:40:00,57.33,57.37,57.31,57.35,13200.0,41.3117,41.3405,41.2973,41.3261,13200.0
2013-05-29 12:45:00,57.33,57.35,57.25,57.25,13300.0,41.3117,41.3261,41.2541,41.2541,13300.0
2013-05-29 12:50:00,57.25,57.29,57.2,57.22,14300.0,41.2541,41.2829,41.218,41.2325,14300.0
2013-05-29 12:55:00,57.23,57.29,57.23,57.28,10000.0,41.2397,41.2829,41.2397,41.2757,10000.0
2013-05-29 13:00:00,57.28,57.35,57.27,57.33,16200.0,41.2757,41.3261,41.2685,41.3117,16200.0
2013-05-29 13:05:00,57.33,57.33,57.22,57.22,13900.0,41.3117,41.3117,41.2325,41.2325,13900.0
2013-05-29 13:10:00,57.23,57.24,57.16,57.2,16700.0,41.2397,41.2469,41.1892,41.218,16700.0
2013-05-29 13:15:00,57.2,57.27,57.18,57.25,14400.0,41.218,41.2685,41.2036,41.2541,14400.0
2013-05-29 13:20:00,57.25,57.28,57.23,57.25,13900.0,41.2541,41.2757,41.2397,41.2541,13900.0
2013-05-29 13:25:00,57.26,57.39,57.25,57.37,19800.0,41.2613,41.355,41.2541,41.3405,19800.0
2013-05-29 13:30:00,57.37,57.37,57.28,57.28,14000.0,41.3405,41.3405,41.2757,41.2757,14000.0
2013-05-29 13:35:00,57.29,57.46,57.29,57.46,21100.0,41.2829,41.4054,41.2829,41.4054,21100.0
2013-05-29 13:40:00,57.46,57.52,57.44,57.5,18000.0,41.4054,41.4486,41.391,41.4342,18000.0
2013-05-29 13:45:00,57.51,57.54,57.45,57.5,17800.0,41.4414,41.4631,41.3982,41.4342,17800.0
2013-05-29 13:50:00,57.5,57.53,57.46,57.46,11700.0,41.4342,41.4558,41.4054,41.4054,11700.0
2013-05-29 13:55:00,57.47,57.57,57.47,57.53,34200.0,41.4126,41.4847,41.4126,41.4558,34200.0
2013-05-29 14:00:00,57.51,57.55,57.46,57.48,27700.0,41.4414,41.4703,41.4054,41.4198,27700.0
2013-05-29 14:05:00,57.48,57.59,57.45,57.56,22800.0,41.4198,41.4991,41.3982,41.4775,22800.0
2013-05-29 14:10:00,57.55,57.58,57.52,57.53,23300.0,41.4703,41.4919,41.4486,41.4558,23300.0
2013-05-29 14:15:00,57.54,57.58,57.52,57.53,23900.0,41.4631,41.4919,41.4486,41.4558,23900.0
2013-05-29 14:20:00,57.53,57.59,57.53,57.58,30100.0,41.4558,41.4991,41.4558,41.4919,30100.0
2013-05-29 14:25:00,57.57,57.57,57.48,57.51,19400.0,41.4847,41.4847,41.4198,41.4414,19400.0
2013-05-29 14:30:00,57.5,57.54,57.48,57.49,24400.0,41.4342,41.4631,41.4198,41.427,24400.0
2013-05-29 14:35:00,57.48,57.51,57.43,57.47,71500.0,41.4198,41.4414,41.3838,41.4126,71500.0
2013-05-29 14:40:00,57.47,57.57,57.43,57.56,28000.0,41.4126,41.4847,41.3838,41.4775,28000.0
2013-05-29 14:45:00,57.55,57.63,57.55,57.55,27700.0,41.4703,41.5279,41.4703,41.4703,27700.0
2013-05-29 14:50:00,57.55,57.57,57.49,57.52,21500.0,41.4703,41.4847,41.427,41.4486,21500.0
2013-05-29 14:55:00,57.52,57.56,57.44,57.44,23300.0,41.4486,41.4775,41.391,41.391,23300.0
2013-05-29 15:00:00,57.44,57.48,57.39,57.46,33300.0,41.391,41.4198,41.355,41.4054,33300.0
2013-05-29 15:05:00,57.46,57.47,57.41,57.44,31900.0,41.4054,41.4126,41.3694,41.391,31900.0
2013-05-29 15:10:00,57.44,57.49,57.41,57.44,33700.0,41.391,41.427,41.3694,41.391,33700.0
2013-05-29 15:15:00,57.44,57.45,57.37,57.38,29500.0,41.391,41.3982,41.3405,41.3478,29500.0
2013-05-29 15:20:00,57.39,57.47,57.37,57.44,47300.0,41.355,41.4126,41.3405,41.391,47300.0
2013-05-29 15:25:00,57.45,57.47,57.43,57.46,35800.0,41.3982,41.4126,41.3838,41.4054,35800.0
2013-05-29 15:30:00,57.47,57.54,57.47,57.53,86500.0,41.4126,41.4631,41.4126,41.4558,86500.0
2013-05-29 15:35:00,57.51,57.51,57.4,57.41,34500.0,41.4414,41.4414,41.3622,41.3694,34500.0
2013-05-29 15:40:00,57.42,57.45,57.37,57.39,60300.0,41.3766,41.3982,41.3405,41.355,60300.0
2013-05-29 15:45:00,57.38,57.41,57.31,57.36,96900.0,41.3478,41.3694,41.2973,41.3333,96900.0
2013-05-29 15:50:00,57.36,57.37,57.26,57.26,100500.0,41.3333,41.3405,41.2613,41.2613,100500.0
2013-05-29 15:55:00,57.26,57.35,57.22,57.28,242600.0,41.2613,41.3261,41.2325,41.2757,242600.0
2013-05-30 09:30:00,57.34,57.7,57.34,57.64,48900.0,41.3189,41.5783,41.3189,41.5351,48900.0
2013-05-30 09:35:00,57.61,57.62,57.47,57.56,49600.0,41.5135,41.5207,41.4126,41.4775,49600.0
2013-05-30 09:40:00,57.59,57.66,57.51,57.66,24500.0,41.4991,41.5495,41.4414,41.5495,24500.0
2013-05-30 09:45:00,57.66,57.82,57.63,57.82,28400.0,41.5495,41.6648,41.5279,41.6648,28400.0
2013-05-30 09:50:00,57.81,57.88,57.79,57.87,24000.0,41.6576,41.7081,41.6432,41.7008,24000.0
2013-05-30 09:55:00,57.87,57.95,57.84,57.93,35300.0,41.7008,41.7585,41.6792,41.7441,35300.0
2013-05-30 10:00:00,57.91,58.0,57.82,57.83,30100.0,41.7297,41.7945,41.6648,41.672,30100.0
2013-05-30 10:05:00,57.82,57.93,57.8,57.81,18900.0,41.6648,41.7441,41.6504,41.6576,18900.0
2013-05-30 10:10:00,57.8,57.86,57.77,57.8,31500.0,41.6504,41.6936,41.6288,41.6504,31500.0
2013-05-30 10:15:00,57.83,57.85,57.76,57.77,26800.0,41.672,41.6864,41.6216,41.6288,26800.0
2013-05-30 10:20:00,57.78,57.86,57.78,57.78,22100.0,41.636,41.6936,41.636,41.636,22100.0
2013-05-30 10:25:00,57.78,57.86,57.76,57.85,36000.0,41.636,41.6936,41.6216,41.6864,36000.0
2013-05-30 10:30:00,57.85,57.88,57.76,57.8,28200.0,41.6864,41.7081,41.6216,41.6504,28200.0
2013-05-30 10:35:00,57.8,57.85,57.78,57.85,20100.0,41.6504,41.6864,41.636,41.6864,20100.0
2013-05-30 10:40:00,57.85,57.88,57.84,57.86,19500.0,41.6864,41.7081,41.6792,41.6936,19500.0
2013-05-30 10:45:00,57.86,57.89,57.85,57.87,12800.0,41.6936,41.7153,41.6864,41.7008,12800.0
2013-05-30 10:50:00,57.88,57.92,57.79,57.9,17000.0,41.7081,41.7369,41.6432,41.7225,17000.0
2013-05-30 10:55:00,57.89,57.97,57.88,57.95,25100.0,41.7153,41.7729,41.7081,41.7585,25100.0
2013-05-30 11:00:00,57.96,57.98,57.9,57.9,19800.0,41.7657,41.7801,41.7225,41.7225,19800.0
2013-05-30 11:05:00,57.88,57.9,57.8,57.83,26400.0,41.7081,41.7225,41.6504,41.672,26400.0
2013-05-30 11:10:00,57.84,57.94,57.83,57.93,42700.0,41.6792,41.7513,41.672,41.7441,42700.0
2013-05-30 11:15:00,57.93,57.98,57.9,57.91,45200.0,41.7441,41.7801,41.7225,41.7297,45200.0
2013-05-30 11:20:00,57.91,57.98,57.91,57.96,85600.0,41.7297,41.7801,41.7297,41.7657,85600.0
2013-05-30 11:25:00,57.96,58.01,57.92,58.0,43800.0,41.7657,41.8017,41.7369,41.7945,43800.0
2013-05-30 11:30:00,57.99,58.01,57.93,57.96,44200.0,41.7873,41.8017,41.7441,41.7657,44200.0
2013-05-30 11:35:00,57.95,57.99,57.95,57.96,11100.0,41.7585,41.7873,41.7585,41.7657,11100.0
2013-05-30 11:40:00,57.96,57.98,57.95,57.96,15900.0,41.7657,41.7801,41.7585,41.7657,15900.0
2013-05-30 11:45:00,57.97,57.99,57.93,57.95,21100.0,41.7729,41.7873,41.7441,41.7585,21100.0
2013-05-30 11:50:00,57.96,57.98,57.94,57.96,12700.0,41.7657,41.7801,41.7513,41.7657,12700.0
2013-05-30 11:55:00,57.97,57.97,57.93,57.95,16500.0,41.7729,41.7729,41.7441,41.7585,16500.0
2013-05-30 12:00:00,57.95,58.05,57.95,57.99,30600.0,41.7585,41.8306,41.7585,41.7873,30600.0
2013-05-30 12:05:00,57.98,57.99,57.88,57.89,29400.0,41.7801,41.7873,41.7081,41.7153,29400.0
2013-05-30 12:10:00,57.88,57.89,57.83,57.89,13200.0,41.7081,41.7153,41.672,41.7153,13200.0
2013-05-30 12:15:00,57.89,57.9,57.83,57.89,11700.0,41.7153,41.7225,41.672,41.7153,11700.0
2013-05-30 12:20:00,57.9,57.9,57.81,57.81,8000.0,41.7225,41.7225,41.6576,41.6576,8000.0
2013-05-30 12:25:00,57.8,57.83,57.8,57.82,9500.0,41.6504,41.672,41.6504,41.6648,9500.0
2013-05-30 12:30:00,57.81,57.86,57.8,57.85,16600.0,41.6576,41.6936,41.6504,41.6864,16600.0
2013-05-30 12:35:00,57.84,57.86,57.82,57.82,15500.0,41.6792,41.6936,41.6648,41.6648,15500.0
2013-05-30 12:40:00,57.83,57.89,57.82,57.88,24200.0,41.672,41.7153,41.6648,41.7081,24200.0
2013-05-30 12:45:00,57.88,57.9,57.86,57.87,11300.0,41.7081,41.7225,41.6936,41.7008,11300.0
2013-05-30 12:50:00,57.87,57.87,57.79,57.83,10600.0,41.7008,41.7008,41.6432,41.672,10600.0
2013-05-30 12:55:00,57.83,57.91,57.83,57.9,16900.0,41.672,41.7297,41.672,41.7225,16900.0
2013-05-30 13:00:00,57.9,57.94,57.89,57.92,15200.0,41.7225,41.7513,41.7153,41.7369,15200.0
2013-05-30 13:05:00,57.91,57.92,57.89,57.9,13400.0,41.7297,41.7369,41.7153,41.7225,13400.0
2013-05-30 13:10:00,57.9,57.92,57.88,57.92,7700.0,41.7225,41.7369,41.7081,41.7369,7700.0
2013-05-30 13:15:00,57.92,57.94,57.9,57.93,16200.0,41.7369,41.7513,41.7225,41.7441,16200.0
2013-05-30 13:20:00,57.93,57.98,57.92,57.95,12100.0,41.7441,41.7801,41.7369,41.7585,12100.0
2013-05-30 13:25:00,57.95,58.0,57.95,57.98,13600.0,41.7585,41.7945,41.7585,41.7801,13600.0
2013-05-30 13:30:00,57.98,58.03,57.98,58.03,17100.0,41.7801,41.8161,41.7801,41.8161,17100.0
2013-05-30 13:35:00,58.03,58.05,57.98,58.03,11700.0,41.8161,41.8306,41.7801,41.8161,11700.0
2013-05-30 13:40:00,58.03,58.06,58.02,58.04,17400.0,41.8161,41.8378,41.8089,41.8233,17400.0
2013-05-30 13:45:00,58.05,58.1,58.04,58.09,18700.0,41.8306,41.8666,41.8233,41.8594,18700.0
2013-05-30 13:50:00,58.1,58.13,58.08,58.1,30300.0,41.8666,41.8882,41.8522,41.8666,30300.0
2013-05-30 13:55:00,58.1,58.12,58.08,58.09,11000.0,41.8666,41.881,41.8522,41.8594,11000.0
2013-05-30 14:00:00,58.09,58.16,58.09,58.11,25900.0,41.8594,41.9098,41.8594,41.8738,25900.0
2013-05-30 14:05:00,58.1,58.1,58.06,58.09,15600.0,41.8666,41.8666,41.8378,41.8594,15600.0
2013-05-30 14:10:00,58.09,58.13,58.07,58.09,21000.0,41.8594,41.8882,41.845,41.8594,21000.0
2013-05-30 14:15:00,58.09,58.11,58.06,58.06,14800.0,41.8594,41.8738,41.8378,41.8378,14800.0
2013-05-30 14:20:00,58.06,58.15,58.06,58.14,14900.0,41.8378,41.9026,41.8378,41.8954,14900.0
2013-05-30 14:25:00,58.14,58.16,58.12,58.16,18700.0,41.8954,41.9098,41.881,41.9098,18700.0
2013-05-30 14:30:00,58.16,58.17,58.12,58.13,28500.0,41.9098,41.917,41.881,41.8882,28500.0
2013-05-30 14:35:00,58.13,58.13,58.06,58.09,17200.0,41.8882,41.8882,41.8378,41.8594,17200.0
2013-05-30 14:40:00,58.09,58.13,58.09,58.13,21000.0,41.8594,41.8882,41.8594,41.8882,21000.0
2013-05-30 14:45:00,58.12,58.16,58.11,58.16,9900.0,41.881,41.9098,41.8738,41.9098,9900.0
2013-05-30 14:50:00,58.15,58.2,58.14,58.19,9800.0,41.9026,41.9386,41.8954,41.9314,9800.0
2013-05-30 14:55:00,58.18,58.2,58.14,58.17,17100.0,41.9242,41.9386,41.8954,41.917,17100.0
2013-05-30 15:00:00,58.17,58.19,58.12,58.15,19300.0,41.917,41.9314,41.881,41.9026,19300.0
2013-05-30 15:05:00,58.14,58.15,58.09,58.09,53400.0,41.8954,41.9026,41.8594,41.8594,53400.0
2013-05-30 15:10:00,58.08,58.09,58.04,58.04,16300.0,41.8522,41.8594,41.8233,41.8233,16300.0
2013-05-30 15:15:00,58.04,58.08,58.03,58.05,14100.0,41.8233,41.8522,41.8161,41.8306,14100.0
2013-05-30 15:20:00,58.06,58.1,58.01,58.01,27300.0,41.8378,41.8666,41.8017,41.8017,27300.0
2013-05-30 15:25:00,58.0,58.03,57.97,57.97,22900.0,41.7945,41.8161,41.7729,41.7729,22900.0
2013-05-30 15:30:00,57.98,58.0,57.9,57.92,27300.0,41.7801,41.7945,41.7225,41.7369,27300.0
2013-05-30 15:35:00,57.92,57.98,57.92,57.97,62200.0,41.7369,41.7801,41.7369,41.7729,62200.0
2013-05-30 15:40:00,57.97,58.0,57.95,57.97,30900.0,41.7729,41.7945,41.7585,41.7729,30900.0
2013-05-30 15:45:00,57.93,57.97,57.85,57.85,54900.0,41.7441,41.7729,41.6864,41.6864,54900.0
2013-05-30 15:50:00,57.85,57.87,57.79,57.82,68100.0,41.6864,41.7008,41.6432,41.6648,68100.0
2013-05-30 15:55:00,57.82,57.88,57.8,57.82,136000.0,41.6648,41.7081,41.6504,41.6648,136000.0
2013-05-31 09:30:00,57.6,57.62,57.25,57.48,51700.0,41.5063,41.5207,41.2541,41.4198,51700.0
2013-05-31 09:35:00,57.49,57.73,57.46,57.72,14200.0,41.427,41.6,41.4054,41.5928,14200.0
2013-05-31 09:40:00,57.72,57.92,57.64,57.83,24700.0,41.5928,41.7369,41.5351,41.672,24700.0
2013-05-31 09:45:00,57.83,58.02,57.83,58.02,33300.0,41.672,41.8089,41.672,41.8089,33300.0
2013-05-31 09:50:00,58.0,58.09,57.98,58.02,27600.0,41.7945,41.8594,41.7801,41.8089,27600.0
2013-05-31 09:55:00,58.02,58.1,57.98,58.09,19200.0,41.8089,41.8666,41.7801,41.8594,19200.0
2013-05-31 10:00:00,58.08,58.15,57.98,58.0,31500.0,41.8522,41.9026,41.7801,41.7945,31500.0
2013-05-31 10:05:00,58.01,58.03,57.76,57.8,41100.0,41.8017,41.8161,41.6216,41.6504,41100.0
2013-05-31 10:10:00,57.82,57.88,57.8,57.87,43700.0,41.6648,41.7081,41.6504,41.7008,43700.0
2013-05-31 10:15:00,57.88,57.94,57.82,57.89,26300.0,41.7081,41.7513,41.6648,41.7153,26300.0
2013-05-31 10:20:00,57.89,57.95,57.84,57.92,28500.0,41.7153,41.7585,41.6792,41.7369,28500.0
2013-05-31 10:25:00,57.93,57.95,57.81,57.95,33300.0,41.7441,41.7585,41.6576,41.7585,33300.0
2013-05-31 10:30:00,57.94,57.98,57.81,57.96,34400.0,41.7513,41.7801,41.6576,41.7657,34400.0
2013-05-31 10:35:00,57.97,58.03,57.97,58.0,48800.0,41.7729,41.8161,41.7729,41.7945,48800.0
2013-05-31 10:40:00,58.01,58.02,57.95,57.97,16800.0,41.8017,41.8089,41.7585,41.7729,16800.0
2013-05-31 10:45:00,57.97,58.05,57.97,57.99,16600.0,41.7729,41.8306,41.7729,41.7873,16600.0
2013-05-31 10:50:00,58.0,58.08,58.0,58.08,46400.0,41.7945,41.8522,41.7945,41.8522,46400.0
2013-05-31 10:55:00,58.08,58.13,58.06,58.13,14200.0,41.8522,41.8882,41.8378,41.8882,14200.0
2013-05-31 11:00:00,58.14,58.23,58.12,58.22,39100.0,41.8954,41.9603,41.881,41.9531,39100.0
2013-05-31 11:05:00,58.22,58.36,58.18,58.36,52800.0,41.9531,42.0539,41.9242,42.0539,52800.0
2013-05-31 11:10:00,58.35,58.49,58.34,58.39,57500.0,42.0467,42.1476,42.0395,42.0756,57500.0
2013-05-31 11:15:00,58.36,58.5,58.36,58.46,38400.0,42.0539,42.1548,42.0539,42.126,38400.0
2013-05-31 11:20:00,58.46,58.52,58.43,58.44,50600.0,42.126,42.1692,42.1044,42.1116,50600.0
2013-05-31 11:25:00,58.43,58.46,58.37,58.37,26500.0,42.1044,42.126,42.0611,42.0611,26500.0
2013-05-31 11:30:00,58.34,58.38,58.31,58.31,18600.0,42.0395,42.0684,42.0179,42.0179,18600.0
2013-05-31 11:35:00,58.3,58.35,58.29,58.3,15200.0,42.0107,42.0467,42.0035,42.0107,15200.0
2013-05-31 11:40:00,58.3,58.36,58.27,58.36,27400.0,42.0107,42.0539,41.9891,42.0539,27400.0
2013-05-31 11:45:00,58.36,58.42,58.34,58.37,20100.0,42.0539,42.0972,42.0395,42.0611,20100.0
2013-05-31 11:50:00,58.36,58.44,58.33,58.4,20000.0,42.0539,42.1116,42.0323,42.0828,20000.0
2013-05-31 11:55:00,58.4,58.41,58.34,58.36,15200.0,42.0828,42.09,42.0395,42.0539,15200.0
2013-05-31 12:00:00,58.34,58.34,58.26,58.27,14100.0,42.0395,42.0395,41.9819,41.9891,14100.0
2013-05-31 12:05:00,58.27,58.34,58.27,58.33,14900.0,41.9891,42.0395,41.9891,42.0323,14900.0
2013-05-31 12:10:00,58.33,58.33,58.25,58.3,27100.0,42.0323,42.0323,41.9747,42.0107,27100.0
2013-05-31 12:15:00,58.3,58.33,58.22,58.24,23400.0,42.0107,42.0323,41.9531,41.9675,23400.0
2013-05-31 12:20:00,58.24,58.24,58.16,58.2,15200.0,41.9675,41.9675,41.9098,41.9386,15200.0
2013-05-31 12:25:00,58.2,58.25,58.18,58.24,12200.0,41.9386,41.9747,41.9242,41.9675,12200.0
2013-05-31 12:30:00,58.24,58.29,58.2,58.26,12300.0,41.9675,42.0035,41.9386,41.9819,12300.0
2013-05-31 12:35:00,58.26,58.26,58.24,58.24,10500.0,41.9819,41.9819,41.9675,41.9675,10500.0
2013-05-31 12:40:00,58.24,58.27,58.2,58.25,17600.0,41.9675,41.9891,41.9386,41.9747,17600.0
2013-05-31 12:45:00,58.25,58.3,58.25,58.29,7800.0,41.9747,42.0107,41.9747,42.0035,7800.0
2013-05-31 12:50:00,58.3,58.3,58.22,58.24,11500.0,42.0107,42.0107,41.9531,41.9675,11500.0
2013-05-31 12:55:00,58.25,58.27,58.17,58.17,6900.0,41.9747,41.9891,41.917,41.917,6900.0
2013-05-31 13:00:00,58.18,58.28,58.17,58.26,11300.0,41.9242,41.9963,41.917,41.9819,11300.0
2013-05-31 13:05:00,58.25,58.28,58.22,58.28,13200.0,41.9747,41.9963,41.9531,41.9963,13200.0
2013-05-31 13:10:00,58.28,58.28,58.22,58.25,8700.0,41.9963,41.9963,41.9531,41.9747,8700.0
2013-05-31 13:15:00,58.24,58.25,58.18,58.24,10700.0,41.9675,41.9747,41.9242,41.9675,10700.0
2013-05-31 13:20:00,58.24,58.25,58.22,58.22,8200.0,41.9675,41.9747,41.9531,41.9531,8200.0
2013-05-31 13:25:00,58.22,58.26,58.2,58.26,58000.0,41.9531,41.9819,41.9386,41.9819,58000.0
2013-05-31 13:30:00,58.27,58.27,58.2,58.26,26200.0,41.9891,41.9891,41.9386,41.9819,26200.0
2013-05-31 13:35:00,58.25,58.27,58.24,58.26,39700.0,41.9747,41.9891,41.9675,41.9819,39700.0
2013-05-31 13:40:00,58.26,58.29,58.23,58.28,23600.0,41.9819,42.0035,41.9603,41.9963,23600.0
2013-05-31 13:45:00,58.29,58.3,58.23,58.24,11500.0,42.0035,42.0107,41.9603,41.9675,11500.0
2013-05-31 13:50:00,58.25,58.31,58.24,58.29,18600.0,41.9747,42.0179,41.9675,42.0035,18600.0
2013-05-31 13:55:00,58.28,58.3,58.23,58.29,29600.0,41.9963,42.0107,41.9603,42.0035,29600.0
2013-05-31 14:00:00,58.31,58.33,58.29,58.33,104300.0,42.0179,42.0323,42.0035,42.0323,104300.0
2013-05-31 14:05:00,58.33,58.36,58.3,58.34,35100.0,42.0323,42.0539,42.0107,42.0395,35100.0
2013-05-31 14:10:00,58.34,58.34,58.13,58.21,30600.0,42.0395,42.0395,41.8882,41.9458,30600.0
2013-05-31 14:15:00,58.2,58.3,58.19,58.27,51700.0,41.9386,42.0107,41.9314,41.9891,51700.0
2013-05-31 14:20:00,58.27,58.3,58.25,58.28,17800.0,41.9891,42.0107,41.9747,41.9963,17800.0
2013-05-31 14:25:00,58.28,58.3,58.23,58.25,18500.0,41.9963,42.0107,41.9603,41.9747,18500.0
2013-05-31 14:30:00,58.26,58.28,58.18,58.26,54200.0,41.9819,41.9963,41.9242,41.9819,54200.0
2013-05-31 14:35:00,58.25,58.29,58.2,58.25,82500.0,41.9747,42.0035,41.9386,41.9747,82500.0
2013-05-31 14:40:00,58.25,58.26,58.19,58.22,22500.0,41.9747,41.9819,41.9314,41.9531,22500.0
2013-05-31 14:45:00,58.22,58.23,58.1,58.1,108600.0,41.9531,41.9603,41.8666,41.8666,108600.0
2013-05-31 14:50:00,58.1,58.11,57.99,58.0,30100.0,41.8666,41.8738,41.7873,41.7945,30100.0
2013-05-31 14:55:00,58.01,58.01,57.95,57.95,23700.0,41.8017,41.8017,41.7585,41.7585,23700.0
2013-05-31 15:00:00,57.95,58.09,57.92,58.08,30200.0,41.7585,41.8594,41.7369,41.8522,30200.0
2013-05-31 15:05:00,58.08,58.09,58.01,58.08,19600.0,41.8522,41.8594,41.8017,41.8522,19600.0
2013-05-31 15:10:00,58.08,58.1,58.01,58.09,25600.0,41.8522,41.8666,41.8017,41.8594,25600.0
2013-05-31 15:15:00,58.09,58.12,58.05,58.07,25600.0,41.8594,41.881,41.8306,41.845,25600.0
2013-05-31 15:20:00,58.06,58.13,58.06,58.11,27100.0,41.8378,41.8882,41.8378,41.8738,27100.0
2013-05-31 15:25:00,58.12,58.13,57.99,57.99,36600.0,41.881,41.8882,41.7873,41.7873,36600.0
2013-05-31 15:30:00,57.99,58.0,57.81,57.87,47500.0,41.7873,41.7945,41.6576,41.7008,47500.0
2013-05-31 15:35:00,57.88,57.9,57.84,57.86,46700.0,41.7081,41.7225,41.6792,41.6936,46700.0
2013-05-31 15:40:00,57.85,57.92,57.84,57.87,43400.0,41.6864,41.7369,41.6792,41.7008,43400.0
2013-05-31 15:45:00,57.87,57.91,57.75,57.75,120300.0,41.7008,41.7297,41.6144,41.6144,120300.0
2013-05-31 15:50:00,57.75,57.78,57.69,57.71,108900.0,41.6144,41.636,41.5711,41.5856,108900.0
2013-05-31 15:55:00,57.71,57.72,57.49,57.49,342700.0,41.5856,41.5928,41.427,41.427,342700.0
2013-06-03 09:30:00,57.62,57.72,57.39,57.7,71900.0,41.5207,41.5928,41.355,41.5783,71900.0
2013-06-03 09:35:00,57.64,57.74,57.58,57.6,54700.0,41.5351,41.6072,41.4919,41.5063,54700.0
2013-06-03 09:40:00,57.6,57.72,57.48,57.52,61000.0,41.5063,41.5928,41.4198,41.4486,61000.0
2013-06-03 09:45:00,57.52,57.6,57.49,57.53,31400.0,41.4486,41.5063,41.427,41.4558,31400.0
2013-06-03 09:50:00,57.53,57.75,57.51,57.7,37200.0,41.4558,41.6144,41.4414,41.5783,37200.0
2013-06-03 09:55:00,57.7,57.78,57.62,57.7,49300.0,41.5783,41.636,41.5207,41.5783,49300.0
2013-06-03 10:00:00,57.7,57.75,57.48,57.7,82800.0,41.5783,41.6144,41.4198,41.5783,82800.0
2013-06-03 10:05:00,57.71,57.82,57.59,57.7,147500.0,41.5856,41.6648,41.4991,41.5783,147500.0
2013-06-03 10:10:00,57.7,57.74,57.52,57.58,71500.0,41.5783,41.6072,41.4486,41.4919,71500.0
2013-06-03 10:15:00,57.56,57.6,57.46,57.57,94000.0,41.4775,41.5063,41.4054,41.4847,94000.0
2013-06-03 10:20:00,57.58,57.6,57.41,57.41,96800.0,41.4919,41.5063,41.3694,41.3694,96800.0
2013-06-03 10:25:00,57.41,57.43,57.18,57.24,53800.0,41.3694,41.3838,41.2036,41.2469,53800.0
2013-06-03 10:30:00,57.25,57.38,57.19,57.29,30700.0,41.2541,41.3478,41.2108,41.2829,30700.0
2013-06-03 10:35:00,57.29,57.3,57.14,57.17,51100.0,41.2829,41.2901,41.1748,41.1964,51100.0
2013-06-03 10:40:00,57.17,57.2,57.06,57.18,49000.0,41.1964,41.218,41.1172,41.2036,49000.0
2013-06-03 10:45:00,57.19,57.19,57.05,57.13,42100.0,41.2108,41.2108,41.11,41.1676,42100.0
2013-06-03 10:50:00,57.13,57.28,57.13,57.23,26200.0,41.1676,41.2757,41.1676,41.2397,26200.0
2013-06-03 10:55:00,57.23,57.26,57.13,57.13,25300.0,41.2397,41.2613,41.1676,41.1676,25300.0
2013-06-03 11:00:00,57.14,57.27,57.13,57.17,26300.0,41.1748,41.2685,41.1676,41.1964,26300.0
2013-06-03 11:05:00,57.18,57.21,57.08,57.1,37100.0,41.2036,41.2253,41.1316,41.146,37100.0
2013-06-03 11:10:00,57.11,57.18,57.02,57.12,42000.0,41.1532,41.2036,41.0883,41.1604,42000.0
2013-06-03 11:15:00,57.1,57.14,57.04,57.05,20900.0,41.146,41.1748,41.1028,41.11,20900.0
2013-06-03 11:20:00,57.06,57.08,56.93,56.97,39300.0,41.1172,41.1316,41.0235,41.0523,39300.0
2013-06-03 11:25:00,56.98,57.05,56.88,57.01,46600.0,41.0595,41.11,40.9875,41.0811,46600.0
2013-06-03 11:30:00,57.02,57.08,56.99,57.02,29200.0,41.0883,41.1316,41.0667,41.0883,29200.0
2013-06-03 11:35:00,57.02,57.13,57.02,57.04,21700.0,41.0883,41.1676,41.0883,41.1028,21700.0
2013-06-03 11:40:00,57.02,57.05,56.97,57.05,33000.0,41.0883,41.11,41.0523,41.11,33000.0
2013-06-03 11:45:00,57.05,57.25,57.04,57.24,29900.0,41.11,41.2541,41.1028,41.2469,29900.0
2013-06-03 11:50:00,57.23,57.3,57.21,57.26,23900.0,41.2397,41.2901,41.2253,41.2613,23900.0
2013-06-03 11:55:00,57.26,57.31,57.23,57.29,20400.0,41.2613,41.2973,41.2397,41.2829,20400.0
2013-06-03 12:00:00,57.3,57.37,57.22,57.23,25800.0,41.2901,41.3405,41.2325,41.2397,25800.0
2013-06-03 12:05:00,57.23,57.23,57.17,57.22,17500.0,41.2397,41.2397,41.1964,41.2325,17500.0
2013-06-03 12:10:00,57.22,57.29,57.15,57.17,21700.0,41.2325,41.2829,41.182,41.1964,21700.0
2013-06-03 12:15:00,57.18,57.19,57.13,57.15,23700.0,41.2036,41.2108,41.1676,41.182,23700.0
2013-06-03 12:20:00,57.14,57.2,57.11,57.19,14800.0,41.1748,41.218,41.1532,41.2108,14800.0
2013-06-03 12:25:00,57.19,57.22,57.13,57.15,24600.0,41.2108,41.2325,41.1676,41.182,24600.0
2013-06-03 12:30:00,57.16,57.18,57.05,57.07,38000.0,41.1892,41.2036,41.11,41.1244,38000.0
2013-06-03 12:35:00,57.08,57.19,57.07,57.15,26000.0,41.1316,41.2108,41.1244,41.182,26000.0
2013-06-03 12:40:00,57.15,57.16,57.1,57.11,21100.0,41.182,41.1892,41.146,41.1532,21100.0
2013-06-03 12:45:00,57.12,57.21,57.09,57.21,20300.0,41.1604,41.2253,41.1388,41.2253,20300.0
2013-06-03 12:50:00,57.21,57.22,57.18,57.19,41000.0,41.2253,41.2325,41.2036,41.2108,41000.0
2013-06-03 12:55:00,57.2,57.21,57.15,57.16,26500.0,41.218,41.2253,41.182,41.1892,26500.0
2013-06-03 13:00:00,57.16,57.19,57.1,57.13,22800.0,41.1892,41.2108,41.146,41.1676,22800.0
2013-06-03 13:05:00,57.13,57.22,57.13,57.22,25300.0,41.1676,41.2325,41.1676,41.2325,25300.0
2013-06-03 13:10:00,57.22,57.23,57.12,57.13,20700.0,41.2325,41.2397,41.1604,41.1676,20700.0
2013-06-03 13:15:00,57.14,57.22,57.11,57.22,16500.0,41.1748,41.2325,41.1532,41.2325,16500.0
2013-06-03 13:20:00,57.22,57.23,57.16,57.18,26300.0,41.2325,41.2397,41.1892,41.2036,26300.0
2013-06-03 13:25:00,57.19,57.23,57.17,57.21,12000.0,41.2108,41.2397,41.1964,41.2253,12000.0
2013-06-03 13:30:00,57.21,57.3,57.21,57.29,42300.0,41.2253,41.2901,41.2253,41.2829,42300.0
2013-06-03 13:35:00,57.3,57.3,57.22,57.25,26900.0,41.2901,41.2901,41.2325,41.2541,26900.0
2013-06-03 13:40:00,57.25,57.26,57.16,57.2,17100.0,41.2541,41.2613,41.1892,41.218,17100.0
2013-06-03 13:45:00,57.21,57.25,57.2,57.24,22400.0,41.2253,41.2541,41.218,41.2469,22400.0
2013-06-03 13:50:00,57.25,57.35,57.25,57.28,35600.0,41.2541,41.3261,41.2541,41.2757,35600.0
2013-06-03 13:55:00,57.29,57.32,57.24,57.3,46800.0,41.2829,41.3045,41.2469,41.2901,46800.0
2013-06-03 14:00:00,57.3,57.37,57.24,57.35,41200.0,41.2901,41.3405,41.2469,41.3261,41200.0
2013-06-03 14:05:00,57.36,57.45,57.36,57.42,53000.0,41.3333,41.3982,41.3333,41.3766,53000.0
2013-06-03 14:10:00,57.43,57.43,57.31,57.31,14200.0,41.3838,41.3838,41.2973,41.2973,14200.0
2013-06-03 14:15:00,57.31,57.32,57.26,57.3,19400.0,41.2973,41.3045,41.2613,41.2901,19400.0
2013-06-03 14:20:00,57.29,57.36,57.28,57.35,22400.0,41.2829,41.3333,41.2757,41.3261,22400.0
2013-06-03 14:25:00,57.34,57.45,57.33,57.33,28600.0,41.3189,41.3982,41.3117,41.3117,28600.0
2013-06-03 14:30:00,57.33,57.36,57.3,57.35,30700.0,41.3117,41.3333,41.2901,41.3261,30700.0
2013-06-03 14:35:00,57.34,57.49,57.34,57.48,31500.0,41.3189,41.427,41.3189,41.4198,31500.0
2013-06-03 14:40:00,57.49,57.63,57.49,57.58,52300.0,41.427,41.5279,41.427,41.4919,52300.0
2013-06-03 14:45:00,57.58,57.61,57.45,57.47,28900.0,41.4919,41.5135,41.3982,41.4126,28900.0
2013-06-03 14:50:00,57.48,57.61,57.48,57.53,24600.0,41.4198,41.5135,41.4198,41.4558,24600.0
2013-06-03 14:55:00,57.54,57.6,57.54,57.57,29700.0,41.4631,41.5063,41.4631,41.4847,29700.0
2013-06-03 15:00:00,57.58,57.62,57.55,57.56,28000.0,41.4919,41.5207,41.4703,41.4775,28000.0
2013-06-03 15:05:00,57.56,57.59,57.5,57.51,49300.0,41.4775,41.4991,41.4342,41.4414,49300.0
2013-06-03 15:10:00,57.5,57.57,57.48,57.55,40000.0,41.4342,41.4847,41.4198,41.4703,40000.0
2013-06-03 15:15:00,57.55,57.61,57.53,57.55,52300.0,41.4703,41.5135,41.4558,41.4703,52300.0
2013-06-03 15:20:00,57.56,57.65,57.55,57.63,41600.0,41.4775,41.5423,41.4703,41.5279,41600.0
2013-06-03 15:25:00,57.63,57.66,57.62,57.66,39800.0,41.5279,41.5495,41.5207,41.5495,39800.0
2013-06-03 15:30:00,57.64,57.71,57.61,57.7,59900.0,41.5351,41.5856,41.5135,41.5783,59900.0
2013-06-03 15:35:00,57.7,57.73,57.67,57.67,45400.0,41.5783,41.6,41.5567,41.5567,45400.0
2013-06-03 15:40:00,57.68,57.79,57.66,57.78,59900.0,41.5639,41.6432,41.5495,41.636,59900.0
2013-06-03 15:45:00,57.78,57.83,57.74,57.75,95300.0,41.636,41.672,41.6072,41.6144,95300.0
2013-06-03 15:50:00,57.75,57.79,57.69,57.78,114200.0,41.6144,41.6432,41.5711,41.636,114200.0
2013-06-03 15:55:00,57.78,57.86,57.73,57.75,271100.0,41.636,41.6936,41.6,41.6144,271100.0
2013-06-04 09:30:00,57.66,57.98,57.59,57.97,97600.0,41.5495,41.7801,41.4991,41.7729,97600.0
2013-06-04 09:35:00,57.93,58.13,57.84,57.84,63600.0,41.7441,41.8882,41.6792,41.6792,63600.0
2013-06-04 09:40:00,57.85,57.94,57.8,57.8,28200.0,41.6864,41.7513,41.6504,41.6504,28200.0
2013-06-04 09:45:00,57.81,57.93,57.8,57.8,36900.0,41.6576,41.7441,41.6504,41.6504,36900.0
2013-06-04 09:50:00,57.8,57.81,57.64,57.66,34000.0,41.6504,41.6576,41.5351,41.5495,34000.0
2013-06-04 09:55:00,57.66,57.76,57.65,57.74,42200.0,41.5495,41.6216,41.5423,41.6072,42200.0
2013-06-04 10:00:00,57.74,57.74,57.61,57.66,30500.0,41.6072,41.6072,41.5135,41.5495,30500.0
2013-06-04 10:05:00,57.67,57.67,57.43,57.44,57200.0,41.5567,41.5567,41.3838,41.391,57200.0
2013-06-04 10:10:00,57.43,57.56,57.41,57.49,39200.0,41.3838,41.4775,41.3694,41.427,39200.0
2013-06-04 10:15:00,57.48,57.52,57.38,57.52,27000.0,41.4198,41.4486,41.3478,41.4486,27000.0
2013-06-04 10:20:00,57.52,57.58,57.46,57.55,18200.0,41.4486,41.4919,41.4054,41.4703,18200.0
2013-06-04 10:25:00,57.54,57.73,57.54,57.72,14600.0,41.4631,41.6,41.4631,41.5928,14600.0
2013-06-04 10:30:00,57.73,57.76,57.67,57.69,29400.0,41.6,41.6216,41.5567,41.5711,29400.0
2013-06-04 10:35:00,57.71,57.74,57.66,57.67,23000.0,41.5856,41.6072,41.5495,41.5567,23000.0
2013-06-04 10:40:00,57.67,57.7,57.6,57.7,25800.0,41.5567,41.5783,41.5063,41.5783,25800.0
2013-06-04 10:45:00,57.72,57.72,57.64,57.71,35400.0,41.5928,41.5928,41.5351,41.5856,35400.0
2013-06-04 10:50:00,57.72,57.72,57.54,57.54,63000.0,41.5928,41.5928,41.4631,41.4631,63000.0
2013-06-04 10:55:00,57.54,57.62,57.51,57.51,21300.0,41.4631,41.5207,41.4414,41.4414,21300.0
2013-06-04 11:00:00,57.5,57.55,57.38,57.5,37800.0,41.4342,41.4703,41.3478,41.4342,37800.0
2013-06-04 11:05:00,57.5,57.51,57.39,57.47,32200.0,41.4342,41.4414,41.355,41.4126,32200.0
2013-06-04 11:10:00,57.47,57.47,57.38,57.4,15200.0,41.4126,41.4126,41.3478,41.3622,15200.0
2013-06-04 11:15:00,57.38,57.43,57.36,57.36,23900.0,41.3478,41.3838,41.3333,41.3333,23900.0
2013-06-04 11:20:00,57.36,57.39,57.35,57.37,20300.0,41.3333,41.355,41.3261,41.3405,20300.0
2013-06-04 11:25:00,57.36,57.39,57.36,57.38,22800.0,41.3333,41.355,41.3333,41.3478,22800.0
2013-06-04 11:30:00,57.38,57.38,57.28,57.31,31500.0,41.3478,41.3478,41.2757,41.2973,31500.0
2013-06-04 11:35:00,57.32,57.32,57.25,57.32,27100.0,41.3045,41.3045,41.2541,41.3045,27100.0
2013-06-04 11:40:00,57.32,57.37,57.28,57.35,48500.0,41.3045,41.3405,41.2757,41.3261,48500.0
2013-06-04 11:45:00,57.35,57.36,57.29,57.36,46600.0,41.3261,41.3333,41.2829,41.3333,46600.0
2013-06-04 11:50:00,57.35,57.36,57.27,57.33,47400.0,41.3261,41.3333,41.2685,41.3117,47400.0
2013-06-04 11:55:00,57.34,57.38,57.32,57.32,53600.0,41.3189,41.3478,41.3045,41.3045,53600.0
2013-06-04 12:00:00,57.32,57.34,57.27,57.29,44700.0,41.3045,41.3189,41.2685,41.2829,44700.0
2013-06-04 12:05:00,57.29,57.35,57.24,57.25,49200.0,41.2829,41.3261,41.2469,41.2541,49200.0
2013-06-04 12:10:00,57.25,57.34,57.21,57.29,15400.0,41.2541,41.3189,41.2253,41.2829,15400.0
2013-06-04 12:15:00,57.28,57.31,57.22,57.22,37100.0,41.2757,41.2973,41.2325,41.2325,37100.0
2013-06-04 12:20:00,57.23,57.23,57.14,57.16,27100.0,41.2397,41.2397,41.1748,41.1892,27100.0
2013-06-04 12:25:00,57.15,57.15,57.08,57.09,20600.0,41.182,41.182,41.1316,41.1388,20600.0
2013-06-04 12:30:00,57.09,57.18,57.08,57.18,16600.0,41.1388,41.2036,41.1316,41.2036,16600.0
2013-06-04 12:35:00,57.17,57.19,57.16,57.18,15800.0,41.1964,41.2108,41.1892,41.2036,15800.0
2013-06-04 12:40:00,57.18,57.2,57.15,57.16,15000.0,41.2036,41.218,41.182,41.1892,15000.0
2013-06-04 12:45:00,57.15,57.15,57.04,57.06,11500.0,41.182,41.182,41.1028,41.1172,11500.0
2013-06-04 12:50:00,57.08,57.15,57.04,57.1,18500.0,41.1316,41.182,41.1028,41.146,18500.0
2013-06-04 12:55:00,57.11,57.15,57.03,57.15,17500.0,41.1532,41.182,41.0955,41.182,17500.0
2013-06-04 13:00:00,57.13,57.13,57.1,57.12,13000.0,41.1676,41.1676,41.146,41.1604,13000.0
2013-06-04 13:05:00,57.11,57.19,57.1,57.19,11400.0,41.1532,41.2108,41.146,41.2108,11400.0
2013-06-04 13:10:00,57.19,57.3,57.19,57.29,40100.0,41.2108,41.2901,41.2108,41.2829,40100.0
2013-06-04 13:15:00,57.29,57.29,57.23,57.23,18500.0,41.2829,41.2829,41.2397,41.2397,18500.0
2013-06-04 13:20:00,57.23,57.25,57.19,57.2,16600.0,41.2397,41.2541,41.2108,41.218,16600.0
2013-06-04 13:25:00,57.19,57.2,56.97,57.0,63300.0,41.2108,41.218,41.0523,41.0739,63300.0
2013-06-04 13:30:00,57.01,57.09,56.97,57.09,18700.0,41.0811,41.1388,41.0523,41.1388,18700.0
2013-06-04 13:35:00,57.09,57.09,57.0,57.02,15200.0,41.1388,41.1388,41.0739,41.0883,15200.0
2013-06-04 13:40:00,57.03,57.06,57.02,57.06,9200.0,41.0955,41.1172,41.0883,41.1172,9200.0
2013-06-04 13:45:00,57.06,57.06,56.91,56.91,39100.0,41.1172,41.1172,41.0091,41.0091,39100.0
2013-06-04 13:50:00,56.93,56.99,56.92,56.94,23100.0,41.0235,41.0667,41.0163,41.0307,23100.0
2013-06-04 13:55:00,56.94,57.02,56.92,57.0,18800.0,41.0307,41.0883,41.0163,41.0739,18800.0
2013-06-04 14:00:00,57.0,57.03,56.9,56.93,39100.0,41.0739,41.0955,41.0019,41.0235,39100.0
2013-06-04 14:05:00,56.93,56.95,56.78,56.8,48000.0,41.0235,41.0379,40.9154,40.9298,48000.0
2013-06-04 14:10:00,56.8,56.85,56.76,56.85,36700.0,40.9298,40.9658,40.901,40.9658,36700.0
2013-06-04 14:15:00,56.84,56.85,56.79,56.83,50500.0,40.9586,40.9658,40.9226,40.9514,50500.0
2013-06-04 14:20:00,56.83,56.85,56.75,56.75,53800.0,40.9514,40.9658,40.8938,40.8938,53800.0
2013-06-04 14:25:00,56.74,56.84,56.74,56.84,75300.0,40.8866,40.9586,40.8866,40.9586,75300.0
2013-06-04 14:30:00,56.83,56.85,56.81,56.84,47200.0,40.9514,40.9658,40.937,40.9586,47200.0
2013-06-04 14:35:00,56.84,56.95,56.83,56.95,47900.0,40.9586,41.0379,40.9514,41.0379,47900.0
2013-06-04 14:40:00,56.95,57.02,56.95,56.98,67800.0,41.0379,41.0883,41.0379,41.0595,67800.0
2013-06-04 14:45:00,56.98,57.02,56.95,57.02,47400.0,41.0595,41.0883,41.0379,41.0883,47400.0
2013-06-04 14:50:00,57.02,57.09,57.0,57.02,32300.0,41.0883,41.1388,41.0739,41.0883,32300.0
2013-06-04 14:55:00,57.02,57.02,56.9,56.95,29400.0,41.0883,41.0883,41.0019,41.0379,29400.0
2013-06-04 15:00:00,56.95,57.03,56.93,57.03,24500.0,41.0379,41.0955,41.0235,41.0955,24500.0
2013-06-04 15:05:00,57.01,57.1,56.99,57.0,29500.0,41.0811,41.146,41.0667,41.0739,29500.0
2013-06-04 15:10:00,57.0,57.01,56.9,56.93,25700.0,41.0739,41.0811,41.0019,41.0235,25700.0
2013-06-04 15:15:00,56.93,56.97,56.91,56.95,24400.0,41.0235,41.0523,41.0091,41.0379,24400.0
2013-06-04 15:20:00,56.95,57.01,56.93,56.97,32000.0,41.0379,41.0811,41.0235,41.0523,32000.0
2013-06-04 15:25:00,56.95,57.09,56.95,57.01,33500.0,41.0379,41.1388,41.0379,41.0811,33500.0
2013-06-04 15:30:00,57.02,57.19,57.01,57.17,82600.0,41.0883,41.2108,41.0811,41.1964,82600.0
2013-06-04 15:35:00,57.18,57.23,57.16,57.2,58500.0,41.2036,41.2397,41.1892,41.218,58500.0
2013-06-04 15:40:00,57.21,57.32,57.2,57.28,52500.0,41.2253,41.3045,41.218,41.2757,52500.0
2013-06-04 15:45:00,57.28,57.28,57.16,57.16,48400.0,41.2757,41.2757,41.1892,41.1892,48400.0
2013-06-04 15:50:00,57.17,57.24,57.12,57.23,104200.0,41.1964,41.2469,41.1604,41.2397,104200.0
2013-06-04 15:55:00,57.22,57.28,57.14,57.15,154700.0,41.2325,41.2757,41.1748,41.182,154700.0
2013-06-05 09:30:00,56.96,57.05,56.55,57.04,81700.0,41.0451,41.11,40.7497,41.1028,81700.0
2013-06-05 09:35:00,57.03,57.03,56.89,56.92,26800.0,41.0955,41.0955,40.9947,41.0163,26800.0
2013-06-05 09:40:00,56.93,56.93,56.74,56.83,12800.0,41.0235,41.0235,40.8866,40.9514,12800.0
2013-06-05 09:45:00,56.86,57.0,56.8,56.94,35700.0,40.973,41.0739,40.9298,41.0307,35700.0
2013-06-05 09:50:00,56.95,56.95,56.8,56.87,32000.0,41.0379,41.0379,40.9298,40.9803,32000.0
2013-06-05 09:55:00,56.87,56.87,56.72,56.84,11400.0,40.9803,40.9803,40.8722,40.9586,11400.0
2013-06-05 10:00:00,56.86,56.97,56.75,56.86,21800.0,40.973,41.0523,40.8938,40.973,21800.0
2013-06-05 10:05:00,56.86,56.91,56.81,56.83,74900.0,40.973,41.0091,40.937,40.9514,74900.0
2013-06-05 10:10:00,56.84,56.85,56.78,56.79,37200.0,40.9586,40.9658,40.9154,40.9226,37200.0
2013-06-05 10:15:00,56.79,56.79,56.62,56.63,44900.0,40.9226,40.9226,40.8001,40.8073,44900.0
2013-06-05 10:20:00,56.63,56.74,56.56,56.74,50500.0,40.8073,40.8866,40.7569,40.8866,50500.0
2013-06-05 10:25:00,56.71,56.75,56.6,56.74,56100.0,40.865,40.8938,40.7857,40.8866,56100.0
2013-06-05 10:30:00,56.73,56.73,56.62,56.64,33600.0,40.8794,40.8794,40.8001,40.8145,33600.0
2013-06-05 10:35:00,56.64,56.68,56.55,56.63,22300.0,40.8145,40.8433,40.7497,40.8073,22300.0
2013-06-05 10:40:00,56.63,56.73,56.61,56.65,24600.0,40.8073,40.8794,40.7929,40.8217,24600.0
2013-06-05 10:45:00,56.66,56.67,56.46,56.54,57000.0,40.8289,40.8361,40.6848,40.7425,57000.0
2013-06-05 10:50:00,56.54,56.61,56.5,56.57,28100.0,40.7425,40.7929,40.7136,40.7641,28100.0
2013-06-05 10:55:00,56.56,56.6,56.52,56.57,18900.0,40.7569,40.7857,40.728,40.7641,18900.0
2013-06-05 11:00:00,56.55,56.59,56.45,56.5,32600.0,40.7497,40.7785,40.6776,40.7136,32600.0
2013-06-05 11:05:00,56.49,56.51,56.44,56.5,27100.0,40.7064,40.7208,40.6704,40.7136,27100.0
2013-06-05 11:10:00,56.51,56.58,56.49,56.55,27000.0,40.7208,40.7713,40.7064,40.7497,27000.0
2013-06-05 11:15:00,56.54,56.6,56.51,56.51,26300.0,40.7425,40.7857,40.7208,40.7208,26300.0
2013-06-05 11:20:00,56.51,56.51,56.41,56.43,67000.0,40.7208,40.7208,40.6488,40.6632,67000.0
2013-06-05 11:25:00,56.42,56.49,56.4,56.42,28500.0,40.656,40.7064,40.6416,40.656,28500.0
2013-06-05 11:30:00,56.42,56.49,56.39,56.4,22200.0,40.656,40.7064,40.6344,40.6416,22200.0
2013-06-05 11:35:00,56.41,56.51,56.4,56.51,21300.0,40.6488,40.7208,40.6416,40.7208,21300.0
2013-06-05 11:40:00,56.51,56.52,56.43,56.43,18100.0,40.7208,40.728,40.6632,40.6632,18100.0
2013-06-05 11:45:00,56.44,56.48,56.42,56.44,25600.0,40.6704,40.6992,40.656,40.6704,25600.0
2013-06-05 11:50:00,56.43,56.45,56.38,56.38,30900.0,40.6632,40.6776,40.6272,40.6272,30900.0
2013-06-05 11:55:00,56.38,56.4,56.21,56.28,74000.0,40.6272,40.6416,40.5047,40.5551,74000.0
2013-06-05 12:00:00,56.27,56.32,56.25,56.28,24200.0,40.5479,40.5839,40.5335,40.5551,24200.0
2013-06-05 12:05:00,56.28,56.29,56.2,56.22,54600.0,40.5551,40.5623,40.4975,40.5119,54600.0
2013-06-05 12:10:00,56.23,56.32,56.21,56.22,37000.0,40.5191,40.5839,40.5047,40.5119,37000.0
2013-06-05 12:15:00,56.21,56.22,56.15,56.17,38300.0,40.5047,40.5119,40.4614,40.4758,38300.0
2013-06-05 12:20:00,56.17,56.22,56.17,56.22,24700.0,40.4758,40.5119,40.4758,40.5119,24700.0
2013-06-05 12:25:00,56.23,56.39,56.22,56.34,25900.0,40.5191,40.6344,40.5119,40.5983,25900.0
2013-06-05 12:30:00,56.33,56.33,56.18,56.18,30500.0,40.5911,40.5911,40.483,40.483,30500.0
2013-06-05 12:35:00,56.17,56.19,56.07,56.1,46900.0,40.4758,40.4902,40.4038,40.4254,46900.0
2013-06-05 12:40:00,56.1,56.12,56.02,56.05,63100.0,40.4254,40.4398,40.3677,40.3894,63100.0
2013-06-05 12:45:00,56.05,56.09,55.89,56.0,83800.0,40.3894,40.4182,40.2741,40.3533,83800.0
2013-06-05 12:50:00,55.99,56.02,55.97,56.0,38400.0,40.3461,40.3677,40.3317,40.3533,38400.0
2013-06-05 12:55:00,56.01,56.04,55.95,55.99,70300.0,40.3605,40.3822,40.3173,40.3461,70300.0
2013-06-05 13:00:00,56.0,56.05,55.97,56.01,87400.0,40.3533,40.3894,40.3317,40.3605,87400.0
2013-06-05 13:05:00,56.0,56.03,55.99,56.01,58900.0,40.3533,40.375,40.3461,40.3605,58900.0
2013-06-05 13:10:00,56.01,56.03,55.98,56.0,52400.0,40.3605,40.375,40.3389,40.3533,52400.0
2013-06-05 13:15:00,56.0,56.03,55.94,56.0,43400.0,40.3533,40.375,40.3101,40.3533,43400.0
2013-06-05 13:20:00,56.0,56.02,55.98,56.0,29600.0,40.3533,40.3677,40.3389,40.3533,29600.0
2013-06-05 13:25:00,55.99,56.04,55.95,55.99,37300.0,40.3461,40.3822,40.3173,40.3461,37300.0
2013-06-05 13:30:00,56.0,56.01,55.95,56.01,35900.0,40.3533,40.3605,40.3173,40.3605,35900.0
2013-06-05 13:35:00,56.01,56.03,55.94,55.99,39300.0,40.3605,40.375,40.3101,40.3461,39300.0
2013-06-05 13:40:00,55.99,56.01,55.97,55.99,78600.0,40.3461,40.3605,40.3317,40.3461,78600.0
2013-06-05 13:45:00,55.99,56.0,55.91,55.91,39600.0,40.3461,40.3533,40.2885,40.2885,39600.0
2013-06-05 13:50:00,55.92,55.96,55.91,55.93,26300.0,40.2957,40.3245,40.2885,40.3029,26300.0
2013-06-05 13:55:00,55.92,55.97,55.85,55.86,53900.0,40.2957,40.3317,40.2452,40.2525,53900.0
2013-06-05 14:00:00,55.86,55.99,55.85,55.96,56700.0,40.2525,40.3461,40.2452,40.3245,56700.0
2013-06-05 14:05:00,55.97,55.97,55.91,55.93,24800.0,40.3317,40.3317,40.2885,40.3029,24800.0
2013-06-05 14:10:00,55.93,55.96,55.85,55.86,70100.0,40.3029,40.3245,40.2452,40.2525,70100.0
2013-06-05 14:15:00,55.86,55.87,55.78,55.81,48100.0,40.2525,40.2597,40.1948,40.2164,48100.0
2013-06-05 14:20:00,55.81,55.83,55.67,55.68,81400.0,40.2164,40.2308,40.1155,40.1227,81400.0
2013-06-05 14:25:00,55.67,55.78,55.65,55.71,75500.0,40.1155,40.1948,40.1011,40.1444,75500.0
2013-06-05 14:30:00,55.72,55.78,55.67,55.78,52800.0,40.1516,40.1948,40.1155,40.1948,52800.0
2013-06-05 14:35:00,55.78,55.96,55.78,55.96,42400.0,40.1948,40.3245,40.1948,40.3245,42400.0
2013-06-05 14:40:00,55.96,56.01,55.92,56.01,25100.0,40.3245,40.3605,40.2957,40.3605,25100.0
2013-06-05 14:45:00,56.0,56.09,55.98,55.99,83200.0,40.3533,40.4182,40.3389,40.3461,83200.0
2013-06-05 14:50:00,56.0,56.04,55.89,55.89,77300.0,40.3533,40.3822,40.2741,40.2741,77300.0
2013-06-05 14:55:00,55.88,56.04,55.87,56.0,48400.0,40.2669,40.3822,40.2597,40.3533,48400.0
2013-06-05 15:00:00,55.99,56.01,55.91,55.94,51500.0,40.3461,40.3605,40.2885,40.3101,51500.0
2013-06-05 15:05:00,55.94,55.99,55.91,55.91,51200.0,40.3101,40.3461,40.2885,40.2885,51200.0
2013-06-05 15:10:00,55.92,55.99,55.86,55.99,47000.0,40.2957,40.3461,40.2525,40.3461,47000.0
2013-06-05 15:15:00,55.98,56.04,55.96,56.03,45500.0,40.3389,40.3822,40.3245,40.375,45500.0
2013-06-05 15:20:00,56.02,56.04,55.92,56.04,65500.0,40.3677,40.3822,40.2957,40.3822,65500.0
2013-06-05 15:25:00,56.05,56.09,56.02,56.06,41100.0,40.3894,40.4182,40.3677,40.3966,41100.0
2013-06-05 15:30:00,56.07,56.1,55.99,56.01,39500.0,40.4038,40.4254,40.3461,40.3605,39500.0
2013-06-05 15:35:00,56.01,56.17,56.01,56.12,71900.0,40.3605,40.4758,40.3605,40.4398,71900.0
2013-06-05 15:40:00,56.11,56.12,56.05,56.09,52300.0,40.4326,40.4398,40.3894,40.4182,52300.0
2013-06-05 15:45:00,56.11,56.17,56.07,56.12,133700.0,40.4326,40.4758,40.4038,40.4398,133700.0
2013-06-05 15:50:00,56.12,56.12,55.99,56.01,114400.0,40.4398,40.4398,40.3461,40.3605,114400.0
2013-06-05 15:55:00,56.01,56.1,55.92,55.96,237000.0,40.3605,40.4254,40.2957,40.3245,237000.0
2013-06-06 09:30:00,56.03,56.03,55.8,56.0,85600.0,40.375,40.375,40.2092,40.3533,85600.0
2013-06-06 09:35:00,56.01,56.39,55.98,56.26,43100.0,40.3605,40.6344,40.3389,40.5407,43100.0
2013-06-06 09:40:00,56.28,56.35,56.11,56.15,47900.0,40.5551,40.6055,40.4326,40.4614,47900.0
2013-06-06 09:45:00,56.15,56.15,56.0,56.06,19000.0,40.4614,40.4614,40.3533,40.3966,19000.0
2013-06-06 09:50:00,56.07,56.09,55.93,55.93,18800.0,40.4038,40.4182,40.3029,40.3029,18800.0
2013-06-06 09:55:00,55.93,56.15,55.87,56.14,29700.0,40.3029,40.4614,40.2597,40.4542,29700.0
2013-06-06 10:00:00,56.15,56.25,56.03,56.03,25300.0,40.4614,40.5335,40.375,40.375,25300.0
2013-06-06 10:05:00,56.03,56.07,55.99,55.99,33600.0,40.375,40.4038,40.3461,40.3461,33600.0
2013-06-06 10:10:00,55.99,56.01,55.89,55.9,21800.0,40.3461,40.3605,40.2741,40.2813,21800.0
2013-06-06 10:15:00,55.88,55.93,55.83,55.93,22000.0,40.2669,40.3029,40.2308,40.3029,22000.0
2013-06-06 10:20:00,55.94,56.01,55.92,55.96,31200.0,40.3101,40.3605,40.2957,40.3245,31200.0
2013-06-06 10:25:00,55.96,56.05,55.9,56.05,17100.0,40.3245,40.3894,40.2813,40.3894,17100.0
2013-06-06 10:30:00,56.03,56.1,55.99,56.07,32800.0,40.375,40.4254,40.3461,40.4038,32800.0
2013-06-06 10:35:00,56.06,56.06,55.96,55.96,15800.0,40.3966,40.3966,40.3245,40.3245,15800.0
2013-06-06 10:40:00,55.97,56.12,55.95,56.1,30200.0,40.3317,40.4398,40.3173,40.4254,30200.0
2013-06-06 10:45:00,56.1,56.14,56.08,56.1,23600.0,40.4254,40.4542,40.411,40.4254,23600.0
2013-06-06 10:50:00,56.1,56.11,56.0,56.01,24900.0,40.4254,40.4326,40.3533,40.3605,24900.0
2013-06-06 10:55:00,56.01,56.15,56.0,56.14,23800.0,40.3605,40.4614,40.3533,40.4542,23800.0
2013-06-06 11:00:00,56.14,56.16,56.09,56.11,16700.0,40.4542,40.4686,40.4182,40.4326,16700.0
2013-06-06 11:05:00,56.12,56.16,56.11,56.13,32800.0,40.4398,40.4686,40.4326,40.447,32800.0
2013-06-06 11:10:00,56.14,56.21,56.13,56.2,44700.0,40.4542,40.5047,40.447,40.4975,44700.0
2013-06-06 11:15:00,56.2,56.21,56.16,56.2,33600.0,40.4975,40.5047,40.4686,40.4975,33600.0
2013-06-06 11:20:00,56.19,56.2,56.1,56.13,22700.0,40.4902,40.4975,40.4254,40.447,22700.0
2013-06-06 11:25:00,56.12,56.16,56.09,56.13,14700.0,40.4398,40.4686,40.4182,40.447,14700.0
2013-06-06 11:30:00,56.13,56.15,56.08,56.15,11800.0,40.447,40.4614,40.411,40.4614,11800.0
2013-06-06 11:35:00,56.15,56.22,56.14,56.22,22900.0,40.4614,40.5119,40.4542,40.5119,22900.0
2013-06-06 11:40:00,56.22,56.25,56.19,56.19,18400.0,40.5119,40.5335,40.4902,40.4902,18400.0
2013-06-06 11:45:00,56.2,56.2,56.13,56.13,10600.0,40.4975,40.4975,40.447,40.447,10600.0
2013-06-06 11:50:00,56.13,56.15,56.11,56.13,18700.0,40.447,40.4614,40.4326,40.447,18700.0
2013-06-06 11:55:00,56.12,56.12,55.97,56.01,23500.0,40.4398,40.4398,40.3317,40.3605,23500.0
2013-06-06 12:00:00,56.0,56.02,55.91,55.93,40000.0,40.3533,40.3677,40.2885,40.3029,40000.0
2013-06-06 12:05:00,55.93,55.97,55.89,55.9,15400.0,40.3029,40.3317,40.2741,40.2813,15400.0
2013-06-06 12:10:00,55.89,55.94,55.89,55.9,47000.0,40.2741,40.3101,40.2741,40.2813,47000.0
2013-06-06 12:15:00,55.9,55.96,55.88,55.92,20100.0,40.2813,40.3245,40.2669,40.2957,20100.0
2013-06-06 12:20:00,55.92,55.96,55.88,55.89,30600.0,40.2957,40.3245,40.2669,40.2741,30600.0
2013-06-06 12:25:00,55.88,55.9,55.74,55.83,48600.0,40.2669,40.2813,40.166,40.2308,48600.0
2013-06-06 12:30:00,55.83,55.87,55.8,55.87,21000.0,40.2308,40.2597,40.2092,40.2597,21000.0
2013-06-06 12:35:00,55.89,55.95,55.86,55.87,22800.0,40.2741,40.3173,40.2525,40.2597,22800.0
2013-06-06 12:40:00,55.87,55.96,55.83,55.95,31000.0,40.2597,40.3245,40.2308,40.3173,31000.0
2013-06-06 12:45:00,55.95,55.95,55.88,55.95,24800.0,40.3173,40.3173,40.2669,40.3173,24800.0
2013-06-06 12:50:00,55.94,55.94,55.84,55.92,27000.0,40.3101,40.3101,40.238,40.2957,27000.0
2013-06-06 12:55:00,55.92,55.95,55.87,55.94,20000.0,40.2957,40.3173,40.2597,40.3101,20000.0
2013-06-06 13:00:00,55.92,56.0,55.91,55.95,34600.0,40.2957,40.3533,40.2885,40.3173,34600.0
2013-06-06 13:05:00,55.96,56.1,55.96,56.04,41800.0,40.3245,40.4254,40.3245,40.3822,41800.0
2013-06-06 13:10:00,56.02,56.08,55.99,56.04,38100.0,40.3677,40.411,40.3461,40.3822,38100.0
2013-06-06 13:15:00,56.03,56.11,56.03,56.06,21100.0,40.375,40.4326,40.375,40.3966,21100.0
2013-06-06 13:20:00,56.06,56.07,55.98,55.98,17600.0,40.3966,40.4038,40.3389,40.3389,17600.0
2013-06-06 13:25:00,55.99,56.04,55.94,55.98,25600.0,40.3461,40.3822,40.3101,40.3389,25600.0
2013-06-06 13:30:00,55.98,56.0,55.95,55.99,52600.0,40.3389,40.3533,40.3173,40.3461,52600.0
2013-06-06 13:35:00,56.0,56.06,55.98,56.0,21800.0,40.3533,40.3966,40.3389,40.3533,21800.0
2013-06-06 13:40:00,55.99,56.04,55.96,56.04,21100.0,40.3461,40.3822,40.3245,40.3822,21100.0
2013-06-06 13:45:00,56.04,56.13,56.02,56.1,37000.0,40.3822,40.447,40.3677,40.4254,37000.0
2013-06-06 13:50:00,56.1,56.13,56.08,56.11,22300.0,40.4254,40.447,40.411,40.4326,22300.0
2013-06-06 13:55:00,56.11,56.13,56.09,56.13,27600.0,40.4326,40.447,40.4182,40.447,27600.0
2013-06-06 14:00:00,56.12,56.13,56.02,56.04,27300.0,40.4398,40.447,40.3677,40.3822,27300.0
2013-06-06 14:05:00,56.04,56.16,56.02,56.1,162900.0,40.3822,40.4686,40.3677,40.4254,162900.0
2013-06-06 14:10:00,56.1,56.18,56.09,56.13,32700.0,40.4254,40.483,40.4182,40.447,32700.0
2013-06-06 14:15:00,56.13,56.13,56.08,56.12,38800.0,40.447,40.447,40.411,40.4398,38800.0
2013-06-06 14:20:00,56.11,56.13,56.09,56.13,29600.0,40.4326,40.447,40.4182,40.447,29600.0
2013-06-06 14:25:00,56.12,56.23,56.11,56.16,42000.0,40.4398,40.5191,40.4326,40.4686,42000.0
2013-06-06 14:30:00,56.16,56.18,56.13,56.16,57000.0,40.4686,40.483,40.447,40.4686,57000.0
2013-06-06 14:35:00,56.15,56.21,56.15,56.17,32500.0,40.4614,40.5047,40.4614,40.4758,32500.0
2013-06-06 14:40:00,56.18,56.22,56.17,56.2,37800.0,40.483,40.5119,40.4758,40.4975,37800.0
2013-06-06 14:45:00,56.21,56.32,56.2,56.31,44300.0,40.5047,40.5839,40.4975,40.5767,44300.0
2013-06-06 14:50:00,56.31,56.35,56.23,56.25,47700.0,40.5767,40.6055,40.5191,40.5335,47700.0
2013-06-06 14:55:00,56.23,56.27,56.21,56.24,41200.0,40.5191,40.5479,40.5047,40.5263,41200.0
2013-06-06 15:00:00,56.24,56.25,56.18,56.22,36400.0,40.5263,40.5335,40.483,40.5119,36400.0
2013-06-06 15:05:00,56.22,56.25,56.18,56.18,52500.0,40.5119,40.5335,40.483,40.483,52500.0
2013-06-06 15:10:00,56.18,56.22,56.17,56.2,48800.0,40.483,40.5119,40.4758,40.4975,48800.0
2013-06-06 15:15:00,56.19,56.23,56.18,56.2,65300.0,40.4902,40.5191,40.483,40.4975,65300.0
2013-06-06 15:20:00,56.2,56.26,56.19,56.25,59500.0,40.4975,40.5407,40.4902,40.5335,59500.0
2013-06-06 15:25:00,56.25,56.28,56.23,56.28,40500.0,40.5335,40.5551,40.5191,40.5551,40500.0
2013-06-06 15:30:00,56.28,56.35,56.28,56.3,62100.0,40.5551,40.6055,40.5551,40.5695,62100.0
2013-06-06 15:35:00,56.29,56.32,56.24,56.25,37000.0,40.5623,40.5839,40.5263,40.5335,37000.0
2013-06-06 15:40:00,56.24,56.3,56.2,56.23,65800.0,40.5263,40.5695,40.4975,40.5191,65800.0
2013-06-06 15:45:00,56.23,56.26,56.2,56.25,80800.0,40.5191,40.5407,40.4975,40.5335,80800.0
2013-06-06 15:50:00,56.25,56.28,56.23,56.28,97100.0,40.5335,40.5551,40.5191,40.5551,97100.0
2013-06-06 15:55:00,56.28,56.33,56.26,56.33,205400.0,40.5551,40.5911,40.5407,40.5911,205400.0
2013-06-07 09:30:00,56.87,57.11,56.55,56.65,138500.0,40.9803,41.1532,40.7497,40.8217,138500.0
2013-06-07 09:35:00,56.67,56.68,56.54,56.61,49900.0,40.8361,40.8433,40.7425,40.7929,49900.0
2013-06-07 09:40:00,56.61,56.66,56.55,56.63,31200.0,40.7929,40.8289,40.7497,40.8073,31200.0
2013-06-07 09:45:00,56.64,56.89,56.63,56.84,71700.0,40.8145,40.9947,40.8073,40.9586,71700.0
2013-06-07 09:50:00,56.84,56.89,56.77,56.89,66700.0,40.9586,40.9947,40.9082,40.9947,66700.0
2013-06-07 09:55:00,56.89,56.91,56.8,56.9,56700.0,40.9947,41.0091,40.9298,41.0019,56700.0
2013-06-07 10:00:00,56.9,57.07,56.89,57.03,84000.0,41.0019,41.1244,40.9947,41.0955,84000.0
2013-06-07 10:05:00,57.04,57.2,57.0,57.13,61500.0,41.1028,41.218,41.0739,41.1676,61500.0
2013-06-07 10:10:00,57.13,57.31,57.13,57.28,75100.0,41.1676,41.2973,41.1676,41.2757,75100.0
2013-06-07 10:15:00,57.29,57.39,57.28,57.33,74000.0,41.2829,41.355,41.2757,41.3117,74000.0
2013-06-07 10:20:00,57.33,57.47,57.33,57.41,54400.0,41.3117,41.4126,41.3117,41.3694,54400.0
2013-06-07 10:25:00,57.41,57.49,57.31,57.34,35700.0,41.3694,41.427,41.2973,41.3189,35700.0
2013-06-07 10:30:00,57.34,57.36,57.25,57.34,49400.0,41.3189,41.3333,41.2541,41.3189,49400.0
2013-06-07 10:35:00,57.34,57.45,57.28,57.41,86500.0,41.3189,41.3982,41.2757,41.3694,86500.0
2013-06-07 10:40:00,57.42,57.47,57.4,57.45,63400.0,41.3766,41.4126,41.3622,41.3982,63400.0
2013-06-07 10:45:00,57.43,57.43,57.35,57.37,33400.0,41.3838,41.3838,41.3261,41.3405,33400.0
2013-06-07 10:50:00,57.36,57.39,57.28,57.33,44800.0,41.3333,41.355,41.2757,41.3117,44800.0
2013-06-07 10:55:00,57.33,57.43,57.33,57.41,39500.0,41.3117,41.3838,41.3117,41.3694,39500.0
2013-06-07 11:00:00,57.4,57.47,57.39,57.42,37200.0,41.3622,41.4126,41.355,41.3766,37200.0
2013-06-07 11:05:00,57.42,57.45,57.39,57.39,38900.0,41.3766,41.3982,41.355,41.355,38900.0
2013-06-07 11:10:00,57.39,57.47,57.27,57.38,129700.0,41.355,41.4126,41.2685,41.3478,129700.0
2013-06-07 11:15:00,57.39,57.45,57.33,57.44,49000.0,41.355,41.3982,41.3117,41.391,49000.0
2013-06-07 11:20:00,57.44,57.58,57.43,57.55,97600.0,41.391,41.4919,41.3838,41.4703,97600.0
2013-06-07 11:25:00,57.56,57.61,57.51,57.53,35800.0,41.4775,41.5135,41.4414,41.4558,35800.0
2013-06-07 11:30:00,57.53,57.63,57.51,57.56,42300.0,41.4558,41.5279,41.4414,41.4775,42300.0
2013-06-07 11:35:00,57.57,57.59,57.51,57.53,36400.0,41.4847,41.4991,41.4414,41.4558,36400.0
2013-06-07 11:40:00,57.54,57.6,57.52,57.59,35100.0,41.4631,41.5063,41.4486,41.4991,35100.0
2013-06-07 11:45:00,57.58,57.59,57.54,57.56,37200.0,41.4919,41.4991,41.4631,41.4775,37200.0
2013-06-07 11:50:00,57.57,57.63,57.56,57.6,25900.0,41.4847,41.5279,41.4775,41.5063,25900.0
2013-06-07 11:55:00,57.61,57.63,57.5,57.52,32800.0,41.5135,41.5279,41.4342,41.4486,32800.0
2013-06-07 12:00:00,57.52,57.53,57.42,57.48,28600.0,41.4486,41.4558,41.3766,41.4198,28600.0
2013-06-07 12:05:00,57.48,57.53,57.48,57.49,16900.0,41.4198,41.4558,41.4198,41.427,16900.0
2013-06-07 12:10:00,57.49,57.5,57.47,57.49,10800.0,41.427,41.4342,41.4126,41.427,10800.0
2013-06-07 12:15:00,57.51,57.55,57.5,57.55,19700.0,41.4414,41.4703,41.4342,41.4703,19700.0
2013-06-07 12:20:00,57.54,57.57,57.53,57.56,19500.0,41.4631,41.4847,41.4558,41.4775,19500.0
2013-06-07 12:25:00,57.56,57.61,57.56,57.61,24300.0,41.4775,41.5135,41.4775,41.5135,24300.0
2013-06-07 12:30:00,57.6,57.6,57.54,57.54,20400.0,41.5063,41.5063,41.4631,41.4631,20400.0
2013-06-07 12:35:00,57.55,57.59,57.55,57.58,11600.0,41.4703,41.4991,41.4703,41.4919,11600.0
2013-06-07 12:40:00,57.58,57.61,57.53,57.54,26000.0,41.4919,41.5135,41.4558,41.4631,26000.0
2013-06-07 12:45:00,57.55,57.55,57.47,57.54,18500.0,41.4703,41.4703,41.4126,41.4631,18500.0
2013-06-07 12:50:00,57.53,57.58,57.5,57.54,26200.0,41.4558,41.4919,41.4342,41.4631,26200.0
2013-06-07 12:55:00,57.54,57.58,57.53,57.58,25900.0,41.4631,41.4919,41.4558,41.4919,25900.0
2013-06-07 13:00:00,57.58,57.63,57.55,57.6,23200.0,41.4919,41.5279,41.4703,41.5063,23200.0
2013-06-07 13:05:00,57.6,57.67,57.6,57.62,31400.0,41.5063,41.5567,41.5063,41.5207,31400.0
2013-06-07 13:10:00,57.63,57.63,57.6,57.6,13400.0,41.5279,41.5279,41.5063,41.5063,13400.0
2013-06-07 13:15:00,57.61,57.65,57.61,57.64,15000.0,41.5135,41.5423,41.5135,41.5351,15000.0
2013-06-07 13:20:00,57.64,57.64,57.58,57.58,15400.0,41.5351,41.5351,41.4919,41.4919,15400.0
2013-06-07 13:25:00,57.55,57.55,57.47,57.51,24000.0,41.4703,41.4703,41.4126,41.4414,24000.0
2013-06-07 13:30:00,57.51,57.55,57.49,57.5,13700.0,41.4414,41.4703,41.427,41.4342,13700.0
2013-06-07 13:35:00,57.51,57.57,57.51,57.54,14400.0,41.4414,41.4847,41.4414,41.4631,14400.0
2013-06-07 13:40:00,57.54,57.54,57.39,57.4,18300.0,41.4631,41.4631,41.355,41.3622,18300.0
2013-06-07 13:45:00,57.4,57.48,57.4,57.47,24800.0,41.3622,41.4198,41.3622,41.4126,24800.0
2013-06-07 13:50:00,57.47,57.52,57.45,57.52,14900.0,41.4126,41.4486,41.3982,41.4486,14900.0
2013-06-07 13:55:00,57.51,57.52,57.47,57.48,21100.0,41.4414,41.4486,41.4126,41.4198,21100.0
2013-06-07 14:00:00,57.47,57.49,57.38,57.45,19100.0,41.4126,41.427,41.3478,41.3982,19100.0
2013-06-07 14:05:00,57.45,57.46,57.37,57.42,17900.0,41.3982,41.4054,41.3405,41.3766,17900.0
2013-06-07 14:10:00,57.43,57.43,57.35,57.41,16500.0,41.3838,41.3838,41.3261,41.3694,16500.0
2013-06-07 14:15:00,57.42,57.44,57.41,57.43,8900.0,41.3766,41.391,41.3694,41.3838,8900.0
2013-06-07 14:20:00,57.44,57.46,57.3,57.3,26000.0,41.391,41.4054,41.2901,41.2901,26000.0
2013-06-07 14:25:00,57.31,57.39,57.24,57.37,26200.0,41.2973,41.355,41.2469,41.3405,26200.0
2013-06-07 14:30:00,57.37,57.38,57.29,57.35,22100.0,41.3405,41.3478,41.2829,41.3261,22100.0
2013-06-07 14:35:00,57.35,57.41,57.33,57.35,18100.0,41.3261,41.3694,41.3117,41.3261,18100.0
2013-06-07 14:40:00,57.35,57.41,57.34,57.38,23400.0,41.3261,41.3694,41.3189,41.3478,23400.0
2013-06-07 14:45:00,57.38,57.43,57.33,57.4,25100.0,41.3478,41.3838,41.3117,41.3622,25100.0
2013-06-07 14:50:00,57.41,57.51,57.4,57.48,29200.0,41.3694,41.4414,41.3622,41.4198,29200.0
2013-06-07 14:55:00,57.48,57.57,57.46,57.48,22900.0,41.4198,41.4847,41.4054,41.4198,22900.0
2013-06-07 15:00:00,57.47,57.53,57.46,57.52,29500.0,41.4126,41.4558,41.4054,41.4486,29500.0
2013-06-07 15:05:00,57.52,57.56,57.48,57.5,24200.0,41.4486,41.4775,41.4198,41.4342,24200.0
2013-06-07 15:10:00,57.5,57.54,57.47,57.5,24500.0,41.4342,41.4631,41.4126,41.4342,24500.0
2013-06-07 15:15:00,57.5,57.59,57.5,57.53,36000.0,41.4342,41.4991,41.4342,41.4558,36000.0
2013-06-07 15:20:00,57.54,57.55,57.45,57.47,32700.0,41.4631,41.4703,41.3982,41.4126,32700.0
2013-06-07 15:25:00,57.48,57.53,57.45,57.53,20900.0,41.4198,41.4558,41.3982,41.4558,20900.0
2013-06-07 15:30:00,57.52,57.57,57.52,57.55,45200.0,41.4486,41.4847,41.4486,41.4703,45200.0
2013-06-07 15:35:00,57.54,57.55,57.5,57.51,31100.0,41.4631,41.4703,41.4342,41.4414,31100.0
2013-06-07 15:40:00,57.51,57.55,57.5,57.54,46300.0,41.4414,41.4703,41.4342,41.4631,46300.0
2013-06-07 15:45:00,57.55,57.57,57.51,57.56,81200.0,41.4703,41.4847,41.4414,41.4775,81200.0
2013-06-07 15:50:00,57.57,57.59,57.53,57.57,109300.0,41.4847,41.4991,41.4558,41.4847,109300.0
2013-06-07 15:55:00,57.58,57.68,57.56,57.63,172200.0,41.4919,41.5639,41.4775,41.5279,172200.0
2013-06-10 09:30:00,57.98,57.98,57.64,57.65,72900.0,41.7801,41.7801,41.5351,41.5423,72900.0
2013-06-10 09:35:00,57.66,57.76,57.64,57.67,31800.0,41.5495,41.6216,41.5351,41.5567,31800.0
2013-06-10 09:40:00,57.66,57.66,57.37,57.47,35900.0,41.5495,41.5495,41.3405,41.4126,35900.0
2013-06-10 09:45:00,57.46,57.47,57.33,57.46,25100.0,41.4054,41.4126,41.3117,41.4054,25100.0
2013-06-10 09:50:00,57.47,57.52,57.4,57.46,25300.0,41.4126,41.4486,41.3622,41.4054,25300.0
2013-06-10 09:55:00,57.45,57.49,57.31,57.42,29200.0,41.3982,41.427,41.2973,41.3766,29200.0
2013-06-10 10:00:00,57.42,57.46,57.35,57.45,32800.0,41.3766,41.4054,41.3261,41.3982,32800.0
2013-06-10 10:05:00,57.46,57.53,57.41,57.51,39700.0,41.4054,41.4558,41.3694,41.4414,39700.0
2013-06-10 10:10:00,57.51,57.51,57.39,57.43,22200.0,41.4414,41.4414,41.355,41.3838,22200.0
2013-06-10 10:15:00,57.43,57.55,57.42,57.5,27900.0,41.3838,41.4703,41.3766,41.4342,27900.0
2013-06-10 10:20:00,57.48,57.62,57.47,57.58,34200.0,41.4198,41.5207,41.4126,41.4919,34200.0
2013-06-10 10:25:00,57.62,57.72,57.6,57.65,40500.0,41.5207,41.5928,41.5063,41.5423,40500.0
2013-06-10 10:30:00,57.66,57.67,57.54,57.55,20200.0,41.5495,41.5567,41.4631,41.4703,20200.0
2013-06-10 10:35:00,57.55,57.65,57.52,57.53,27200.0,41.4703,41.5423,41.4486,41.4558,27200.0
2013-06-10 10:40:00,57.54,57.58,57.5,57.55,28000.0,41.4631,41.4919,41.4342,41.4703,28000.0
2013-06-10 10:45:00,57.56,57.57,57.45,57.5,17900.0,41.4775,41.4847,41.3982,41.4342,17900.0
2013-06-10 10:50:00,57.5,57.58,57.49,57.53,26400.0,41.4342,41.4919,41.427,41.4558,26400.0
2013-06-10 10:55:00,57.53,57.57,57.46,57.52,31700.0,41.4558,41.4847,41.4054,41.4486,31700.0
2013-06-10 11:00:00,57.51,57.59,57.51,57.52,20100.0,41.4414,41.4991,41.4414,41.4486,20100.0
2013-06-10 11:05:00,57.51,57.68,57.51,57.66,31300.0,41.4414,41.5639,41.4414,41.5495,31300.0
2013-06-10 11:10:00,57.65,57.74,57.64,57.73,26700.0,41.5423,41.6072,41.5351,41.6,26700.0
2013-06-10 11:15:00,57.72,57.72,57.65,57.65,22600.0,41.5928,41.5928,41.5423,41.5423,22600.0
2013-06-10 11:20:00,57.64,57.65,57.57,57.58,38700.0,41.5351,41.5423,41.4847,41.4919,38700.0
2013-06-10 11:25:00,57.58,57.63,57.55,57.56,32600.0,41.4919,41.5279,41.4703,41.4775,32600.0
2013-06-10 11:30:00,57.56,57.57,57.43,57.46,51800.0,41.4775,41.4847,41.3838,41.4054,51800.0
2013-06-10 11:35:00,57.46,57.49,57.45,57.45,26000.0,41.4054,41.427,41.3982,41.3982,26000.0
2013-06-10 11:40:00,57.45,57.52,57.42,57.51,20200.0,41.3982,41.4486,41.3766,41.4414,20200.0
2013-06-10 11:45:00,57.52,57.54,57.45,57.45,15400.0,41.4486,41.4631,41.3982,41.3982,15400.0
2013-06-10 11:50:00,57.46,57.47,57.4,57.44,27500.0,41.4054,41.4126,41.3622,41.391,27500.0
2013-06-10 11:55:00,57.45,57.46,57.36,57.39,20900.0,41.3982,41.4054,41.3333,41.355,20900.0
2013-06-10 12:00:00,57.41,57.43,57.38,57.43,19200.0,41.3694,41.3838,41.3478,41.3838,19200.0
2013-06-10 12:05:00,57.44,57.5,57.43,57.43,16100.0,41.391,41.4342,41.3838,41.3838,16100.0
2013-06-10 12:10:00,57.42,57.57,57.42,57.57,19300.0,41.3766,41.4847,41.3766,41.4847,19300.0
2013-06-10 12:15:00,57.57,57.59,57.53,57.54,15400.0,41.4847,41.4991,41.4558,41.4631,15400.0
2013-06-10 12:20:00,57.53,57.62,57.53,57.61,15600.0,41.4558,41.5207,41.4558,41.5135,15600.0
2013-06-10 12:25:00,57.6,57.6,57.5,57.51,15400.0,41.5063,41.5063,41.4342,41.4414,15400.0
2013-06-10 12:30:00,57.5,57.51,57.42,57.42,18500.0,41.4342,41.4414,41.3766,41.3766,18500.0
2013-06-10 12:35:00,57.42,57.46,57.42,57.45,21800.0,41.3766,41.4054,41.3766,41.3982,21800.0
2013-06-10 12:40:00,57.44,57.44,57.36,57.41,16300.0,41.391,41.391,41.3333,41.3694,16300.0
2013-06-10 12:45:00,57.41,57.44,57.37,57.38,15100.0,41.3694,41.391,41.3405,41.3478,15100.0
2013-06-10 12:50:00,57.38,57.39,57.26,57.33,18300.0,41.3478,41.355,41.2613,41.3117,18300.0
2013-06-10 12:55:00,57.33,57.39,57.32,57.32,18800.0,41.3117,41.355,41.3045,41.3045,18800.0
2013-06-10 13:00:00,57.32,57.41,57.31,57.38,15400.0,41.3045,41.3694,41.2973,41.3478,15400.0
2013-06-10 13:05:00,57.37,57.39,57.34,57.39,17100.0,41.3405,41.355,41.3189,41.355,17100.0
2013-06-10 13:10:00,57.38,57.39,57.29,57.29,9100.0,41.3478,41.355,41.2829,41.2829,9100.0
2013-06-10 13:15:00,57.29,57.35,57.28,57.34,15800.0,41.2829,41.3261,41.2757,41.3189,15800.0
2013-06-10 13:20:00,57.34,57.41,57.34,57.41,28700.0,41.3189,41.3694,41.3189,41.3694,28700.0
2013-06-10 13:25:00,57.41,57.43,57.33,57.33,12700.0,41.3694,41.3838,41.3117,41.3117,12700.0
2013-06-10 13:30:00,57.33,57.34,57.27,57.27,18800.0,41.3117,41.3189,41.2685,41.2685,18800.0
2013-06-10 13:35:00,57.26,57.36,57.24,57.36,24500.0,41.2613,41.3333,41.2469,41.3333,24500.0
2013-06-10 13:40:00,57.36,57.39,57.33,57.37,15500.0,41.3333,41.355,41.3117,41.3405,15500.0
2013-06-10 13:45:00,57.37,57.39,57.32,57.32,20000.0,41.3405,41.355,41.3045,41.3045,20000.0
2013-06-10 13:50:00,57.3,57.3,57.24,57.26,15700.0,41.2901,41.2901,41.2469,41.2613,15700.0
2013-06-10 13:55:00,57.26,57.32,57.25,57.25,18700.0,41.2613,41.3045,41.2541,41.2541,18700.0
2013-06-10 14:00:00,57.25,57.27,57.19,57.22,31900.0,41.2541,41.2685,41.2108,41.2325,31900.0
2013-06-10 14:05:00,57.22,57.32,57.22,57.26,17100.0,41.2325,41.3045,41.2325,41.2613,17100.0
2013-06-10 14:10:00,57.26,57.26,57.16,57.21,26000.0,41.2613,41.2613,41.1892,41.2253,26000.0
2013-06-10 14:15:00,57.22,57.23,57.19,57.19,29100.0,41.2325,41.2397,41.2108,41.2108,29100.0
2013-06-10 14:20:00,57.2,57.24,57.19,57.23,21000.0,41.218,41.2469,41.2108,41.2397,21000.0
2013-06-10 14:25:00,57.23,57.32,57.22,57.25,22500.0,41.2397,41.3045,41.2325,41.2541,22500.0
2013-06-10 14:30:00,57.25,57.31,57.23,57.27,29100.0,41.2541,41.2973,41.2397,41.2685,29100.0
2013-06-10 14:35:00,57.29,57.36,57.27,57.34,42900.0,41.2829,41.3333,41.2685,41.3189,42900.0
2013-06-10 14:40:00,57.33,57.39,57.29,57.39,49600.0,41.3117,41.355,41.2829,41.355,49600.0
2013-06-10 14:45:00,57.38,57.54,57.38,57.52,43200.0,41.3478,41.4631,41.3478,41.4486,43200.0
2013-06-10 14:50:00,57.52,57.59,57.49,57.59,26100.0,41.4486,41.4991,41.427,41.4991,26100.0
2013-06-10 14:55:00,57.59,57.59,57.5,57.52,30300.0,41.4991,41.4991,41.4342,41.4486,30300.0
2013-06-10 15:00:00,57.51,57.51,57.46,57.47,27400.0,41.4414,41.4414,41.4054,41.4126,27400.0
2013-06-10 15:05:00,57.46,57.47,57.39,57.46,28600.0,41.4054,41.4126,41.355,41.4054,28600.0
2013-06-10 15:10:00,57.46,57.46,57.39,57.4,37200.0,41.4054,41.4054,41.355,41.3622,37200.0
2013-06-10 15:15:00,57.4,57.43,57.38,57.41,25000.0,41.3622,41.3838,41.3478,41.3694,25000.0
2013-06-10 15:20:00,57.42,57.44,57.38,57.4,31300.0,41.3766,41.391,41.3478,41.3622,31300.0
2013-06-10 15:25:00,57.4,57.48,57.4,57.47,35400.0,41.3622,41.4198,41.3622,41.4126,35400.0
2013-06-10 15:30:00,57.48,57.57,57.45,57.57,53300.0,41.4198,41.4847,41.3982,41.4847,53300.0
2013-06-10 15:35:00,57.57,57.61,57.5,57.5,39400.0,41.4847,41.5135,41.4342,41.4342,39400.0
2013-06-10 15:40:00,57.5,57.51,57.45,57.47,49900.0,41.4342,41.4414,41.3982,41.4126,49900.0
2013-06-10 15:45:00,57.49,57.54,57.46,57.47,74400.0,41.427,41.4631,41.4054,41.4126,74400.0
2013-06-10 15:50:00,57.47,57.48,57.38,57.41,75800.0,41.4126,41.4198,41.3478,41.3694,75800.0
2013-06-10 15:55:00,57.41,57.48,57.4,57.48,147500.0,41.3694,41.4198,41.3622,41.4198,147500.0
2013-06-11 09:30:00,56.56,56.68,56.38,56.4,102100.0,40.7569,40.8433,40.6272,40.6416,102100.0
2013-06-11 09:35:00,56.4,56.54,56.36,56.49,33900.0,40.6416,40.7425,40.6127,40.7064,33900.0
2013-06-11 09:40:00,56.49,56.69,56.4,56.63,51500.0,40.7064,40.8505,40.6416,40.8073,51500.0
2013-06-11 09:45:00,56.61,56.75,56.56,56.67,18900.0,40.7929,40.8938,40.7569,40.8361,18900.0
2013-06-11 09:50:00,56.67,56.7,56.55,56.58,46200.0,40.8361,40.8578,40.7497,40.7713,46200.0
2013-06-11 09:55:00,56.59,56.59,56.43,56.46,43100.0,40.7785,40.7785,40.6632,40.6848,43100.0
2013-06-11 10:00:00,56.47,56.55,56.45,56.47,88200.0,40.692,40.7497,40.6776,40.692,88200.0
2013-06-11 10:05:00,56.46,56.5,56.35,56.38,43600.0,40.6848,40.7136,40.6055,40.6272,43600.0
2013-06-11 10:10:00,56.38,56.49,56.3,56.43,35800.0,40.6272,40.7064,40.5695,40.6632,35800.0
2013-06-11 10:15:00,56.42,56.45,56.35,56.4,49500.0,40.656,40.6776,40.6055,40.6416,49500.0
2013-06-11 10:20:00,56.41,56.52,56.34,56.47,44300.0,40.6488,40.728,40.5983,40.692,44300.0
2013-06-11 10:25:00,56.46,56.53,56.42,56.53,30900.0,40.6848,40.7352,40.656,40.7352,30900.0
2013-06-11 10:30:00,56.53,56.66,56.51,56.6,23000.0,40.7352,40.8289,40.7208,40.7857,23000.0
2013-06-11 10:35:00,56.62,56.62,56.58,56.6,15200.0,40.8001,40.8001,40.7713,40.7857,15200.0
2013-06-11 10:40:00,56.6,56.68,56.56,56.68,16300.0,40.7857,40.8433,40.7569,40.8433,16300.0
2013-06-11 10:45:00,56.68,56.74,56.65,56.69,15900.0,40.8433,40.8866,40.8217,40.8505,15900.0
2013-06-11 10:50:00,56.71,56.74,56.62,56.66,47200.0,40.865,40.8866,40.8001,40.8289,47200.0
2013-06-11 10:55:00,56.66,56.7,56.62,56.62,42800.0,40.8289,40.8578,40.8001,40.8001,42800.0
2013-06-11 11:00:00,56.62,56.66,56.6,56.65,27000.0,40.8001,40.8289,40.7857,40.8217,27000.0
2013-06-11 11:05:00,56.65,56.72,56.6,56.61,27800.0,40.8217,40.8722,40.7857,40.7929,27800.0
2013-06-11 11:10:00,56.6,56.69,56.59,56.69,50100.0,40.7857,40.8505,40.7785,40.8505,50100.0
2013-06-11 11:15:00,56.68,56.73,56.68,56.7,23000.0,40.8433,40.8794,40.8433,40.8578,23000.0
2013-06-11 11:20:00,56.71,56.74,56.65,56.67,26900.0,40.865,40.8866,40.8217,40.8361,26900.0
2013-06-11 11:25:00,56.67,56.81,56.67,56.8,58300.0,40.8361,40.937,40.8361,40.9298,58300.0
2013-06-11 11:30:00,56.8,56.85,56.77,56.8,66100.0,40.9298,40.9658,40.9082,40.9298,66100.0
2013-06-11 11:35:00,56.8,56.83,56.78,56.78,15500.0,40.9298,40.9514,40.9154,40.9154,15500.0
2013-06-11 11:40:00,56.78,56.84,56.78,56.84,21800.0,40.9154,40.9586,40.9154,40.9586,21800.0
2013-06-11 11:45:00,56.84,56.91,56.84,56.89,12700.0,40.9586,41.0091,40.9586,40.9947,12700.0
2013-06-11 11:50:00,56.9,56.93,56.8,56.84,12300.0,41.0019,41.0235,40.9298,40.9586,12300.0
2013-06-11 11:55:00,56.84,56.92,56.84,56.88,14800.0,40.9586,41.0163,40.9586,40.9875,14800.0
2013-06-11 12:00:00,56.89,56.92,56.85,56.91,14700.0,40.9947,41.0163,40.9658,41.0091,14700.0
2013-06-11 12:05:00,56.89,56.91,56.87,56.87,18700.0,40.9947,41.0091,40.9803,40.9803,18700.0
2013-06-11 12:10:00,56.87,56.93,56.85,56.91,10400.0,40.9803,41.0235,40.9658,41.0091,10400.0
2013-06-11 12:15:00,56.91,56.93,56.82,56.82,14100.0,41.0091,41.0235,40.9442,40.9442,14100.0
2013-06-11 12:20:00,56.83,56.84,56.81,56.81,9300.0,40.9514,40.9586,40.937,40.937,9300.0
2013-06-11 12:25:00,56.82,56.84,56.79,56.81,21200.0,40.9442,40.9586,40.9226,40.937,21200.0
2013-06-11 12:30:00,56.81,56.9,56.81,56.9,10800.0,40.937,41.0019,40.937,41.0019,10800.0
2013-06-11 12:35:00,56.88,56.9,56.86,56.89,8000.0,40.9875,41.0019,40.973,40.9947,8000.0
2013-06-11 12:40:00,56.89,56.91,56.88,56.9,8800.0,40.9947,41.0091,40.9875,41.0019,8800.0
2013-06-11 12:45:00,56.9,56.94,56.87,56.87,14100.0,41.0019,41.0307,40.9803,40.9803,14100.0
2013-06-11 12:50:00,56.87,56.87,56.81,56.82,22700.0,40.9803,40.9803,40.937,40.9442,22700.0
2013-06-11 12:55:00,56.82,56.89,56.82,56.88,19000.0,40.9442,40.9947,40.9442,40.9875,19000.0
2013-06-11 13:00:00,56.89,56.9,56.86,56.88,10400.0,40.9947,41.0019,40.973,40.9875,10400.0
2013-06-11 13:05:00,56.88,56.91,56.87,56.88,11900.0,40.9875,41.0091,40.9803,40.9875,11900.0
2013-06-11 13:10:00,56.86,56.86,56.75,56.76,20800.0,40.973,40.973,40.8938,40.901,20800.0
2013-06-11 13:15:00,56.76,56.78,56.7,56.71,25700.0,40.901,40.9154,40.8578,40.865,25700.0
2013-06-11 13:20:00,56.7,56.75,56.66,56.72,23700.0,40.8578,40.8938,40.8289,40.8722,23700.0
2013-06-11 13:25:00,56.71,56.75,56.65,56.65,15200.0,40.865,40.8938,40.8217,40.8217,15200.0
2013-06-11 13:30:00,56.64,56.64,56.56,56.56,24700.0,40.8145,40.8145,40.7569,40.7569,24700.0
2013-06-11 13:35:00,56.57,56.64,56.56,56.63,17200.0,40.7641,40.8145,40.7569,40.8073,17200.0
2013-06-11 13:40:00,56.63,56.63,56.57,56.59,10100.0,40.8073,40.8073,40.7641,40.7785,10100.0
2013-06-11 13:45:00,56.59,56.66,56.58,56.64,12700.0,40.7785,40.8289,40.7713,40.8145,12700.0
2013-06-11 13:50:00,56.63,56.71,56.62,56.65,15500.0,40.8073,40.865,40.8001,40.8217,15500.0
2013-06-11 13:55:00,56.64,56.68,56.55,56.55,26900.0,40.8145,40.8433,40.7497,40.7497,26900.0
2013-06-11 14:00:00,56.55,56.63,56.52,56.59,18200.0,40.7497,40.8073,40.728,40.7785,18200.0
2013-06-11 14:05:00,56.59,56.65,56.56,56.59,16200.0,40.7785,40.8217,40.7569,40.7785,16200.0
2013-06-11 14:10:00,56.62,56.67,56.58,56.66,9800.0,40.8001,40.8361,40.7713,40.8289,9800.0
2013-06-11 14:15:00,56.66,56.7,56.61,56.64,19500.0,40.8289,40.8578,40.7929,40.8145,19500.0
2013-06-11 14:20:00,56.65,56.68,56.62,56.66,18000.0,40.8217,40.8433,40.8001,40.8289,18000.0
2013-06-11 14:25:00,56.65,56.7,56.61,56.68,17600.0,40.8217,40.8578,40.7929,40.8433,17600.0
2013-06-11 14:30:00,56.7,56.74,56.61,56.68,115300.0,40.8578,40.8866,40.7929,40.8433,115300.0
2013-06-11 14:35:00,56.68,56.69,56.62,56.63,22200.0,40.8433,40.8505,40.8001,40.8073,22200.0
2013-06-11 14:40:00,56.63,56.69,56.57,56.57,25200.0,40.8073,40.8505,40.7641,40.7641,25200.0
2013-06-11 14:45:00,56.56,56.62,56.54,56.58,16100.0,40.7569,40.8001,40.7425,40.7713,16100.0
2013-06-11 14:50:00,56.59,56.63,56.55,56.56,14700.0,40.7785,40.8073,40.7497,40.7569,14700.0
2013-06-11 14:55:00,56.58,56.75,56.57,56.75,17800.0,40.7713,40.8938,40.7641,40.8938,17800.0
2013-06-11 15:00:00,56.76,56.8,56.71,56.72,18800.0,40.901,40.9298,40.865,40.8722,18800.0
2013-06-11 15:05:00,56.73,56.75,56.7,56.7,15700.0,40.8794,40.8938,40.8578,40.8578,15700.0
2013-06-11 15:10:00,56.71,56.72,56.66,56.71,18500.0,40.865,40.8722,40.8289,40.865,18500.0
2013-06-11 15:15:00,56.71,56.77,56.7,56.74,12400.0,40.865,40.9082,40.8578,40.8866,12400.0
2013-06-11 15:20:00,56.74,56.76,56.66,56.76,22900.0,40.8866,40.901,40.8289,40.901,22900.0
2013-06-11 15:25:00,56.76,56.77,56.62,56.62,29300.0,40.901,40.9082,40.8001,40.8001,29300.0
2013-06-11 15:30:00,56.63,56.66,56.55,56.57,32200.0,40.8073,40.8289,40.7497,40.7641,32200.0
2013-06-11 15:35:00,56.58,56.63,56.55,56.55,29400.0,40.7713,40.8073,40.7497,40.7497,29400.0
2013-06-11 15:40:00,56.56,56.59,56.49,56.52,48100.0,40.7569,40.7785,40.7064,40.728,48100.0
2013-06-11 15:45:00,56.52,56.52,56.45,56.51,57200.0,40.728,40.728,40.6776,40.7208,57200.0
2013-06-11 15:50:00,56.52,56.53,56.41,56.43,115600.0,40.728,40.7352,40.6488,40.6632,115600.0
2013-06-11 15:55:00,56.44,56.47,56.37,56.43,193200.0,40.6704,40.692,40.62,40.6632,193200.0
2013-06-12 09:30:00,56.8,57.06,56.74,56.78,78000.0,40.9298,41.1172,40.8866,40.9154,78000.0
2013-06-12 09:35:00,56.78,56.81,56.66,56.76,32000.0,40.9154,40.937,40.8289,40.901,32000.0
2013-06-12 09:40:00,56.75,56.77,56.67,56.68,44800.0,40.8938,40.9082,40.8361,40.8433,44800.0
2013-06-12 09:45:00,56.68,56.71,56.55,56.55,22300.0,40.8433,40.865,40.7497,40.7497,22300.0
2013-06-12 09:50:00,56.54,56.59,56.47,56.5,60000.0,40.7425,40.7785,40.692,40.7136,60000.0
2013-06-12 09:55:00,56.48,56.55,56.4,56.45,33200.0,40.6992,40.7497,40.6416,40.6776,33200.0
2013-06-12 10:00:00,56.43,56.44,56.34,56.4,48400.0,40.6632,40.6704,40.5983,40.6416,48400.0
2013-06-12 10:05:00,56.39,56.41,56.34,56.4,30900.0,40.6344,40.6488,40.5983,40.6416,30900.0
2013-06-12 10:10:00,56.38,56.47,56.3,56.44,32800.0,40.6272,40.692,40.5695,40.6704,32800.0
2013-06-12 10:15:00,56.44,56.45,56.34,56.35,39300.0,40.6704,40.6776,40.5983,40.6055,39300.0
2013-06-12 10:20:00,56.35,56.41,56.33,56.34,79200.0,40.6055,40.6488,40.5911,40.5983,79200.0
2013-06-12 10:25:00,56.34,56.43,56.32,56.41,26500.0,40.5983,40.6632,40.5839,40.6488,26500.0
2013-06-12 10:30:00,56.41,56.47,56.38,56.4,30600.0,40.6488,40.692,40.6272,40.6416,30600.0
2013-06-12 10:35:00,56.41,56.44,56.36,56.36,38600.0,40.6488,40.6704,40.6127,40.6127,38600.0
2013-06-12 10:40:00,56.37,56.43,56.29,56.42,25600.0,40.62,40.6632,40.5623,40.656,25600.0
2013-06-12 10:45:00,56.4,56.4,56.23,56.31,29700.0,40.6416,40.6416,40.5191,40.5767,29700.0
2013-06-12 10:50:00,56.31,56.35,56.23,56.25,21300.0,40.5767,40.6055,40.5191,40.5335,21300.0
2013-06-12 10:55:00,56.25,56.27,56.2,56.27,17100.0,40.5335,40.5479,40.4975,40.5479,17100.0
2013-06-12 11:00:00,56.28,56.3,56.25,56.28,18500.0,40.5551,40.5695,40.5335,40.5551,18500.0
2013-06-12 11:05:00,56.28,56.4,56.27,56.38,10900.0,40.5551,40.6416,40.5479,40.6272,10900.0
2013-06-12 11:10:00,56.39,56.39,56.24,56.34,56700.0,40.6344,40.6344,40.5263,40.5983,56700.0
2013-06-12 11:15:00,56.33,56.45,56.32,56.44,43600.0,40.5911,40.6776,40.5839,40.6704,43600.0
2013-06-12 11:20:00,56.44,56.46,56.39,56.41,44900.0,40.6704,40.6848,40.6344,40.6488,44900.0
2013-06-12 11:25:00,56.4,56.42,56.35,56.36,29500.0,40.6416,40.656,40.6055,40.6127,29500.0
2013-06-12 11:30:00,56.35,56.41,56.27,56.36,49700.0,40.6055,40.6488,40.5479,40.6127,49700.0
2013-06-12 11:35:00,56.37,56.4,56.29,56.33,36900.0,40.62,40.6416,40.5623,40.5911,36900.0
2013-06-12 11:40:00,56.32,56.4,56.25,56.37,35400.0,40.5839,40.6416,40.5335,40.62,35400.0
2013-06-12 11:45:00,56.37,56.39,56.23,56.26,39200.0,40.62,40.6344,40.5191,40.5407,39200.0
2013-06-12 11:50:00,56.27,56.3,56.2,56.23,36300.0,40.5479,40.5695,40.4975,40.5191,36300.0
2013-06-12 11:55:00,56.24,56.29,56.2,56.25,29000.0,40.5263,40.5623,40.4975,40.5335,29000.0
2013-06-12 12:00:00,56.24,56.33,56.21,56.32,24000.0,40.5263,40.5911,40.5047,40.5839,24000.0
2013-06-12 12:05:00,56.32,56.36,56.3,56.34,26100.0,40.5839,40.6127,40.5695,40.5983,26100.0
2013-06-12 12:10:00,56.32,56.34,56.22,56.23,34300.0,40.5839,40.5983,40.5119,40.5191,34300.0
2013-06-12 12:15:00,56.22,56.28,56.14,56.25,23700.0,40.5119,40.5551,40.4542,40.5335,23700.0
2013-06-12 12:20:00,56.26,56.34,56.22,56.33,31300.0,40.5407,40.5983,40.5119,40.5911,31300.0
2013-06-12 12:25:00,56.32,56.34,56.27,56.32,20200.0,40.5839,40.5983,40.5479,40.5839,20200.0
2013-06-12 12:30:00,56.31,56.35,56.26,56.34,24900.0,40.5767,40.6055,40.5407,40.5983,24900.0
2013-06-12 12:35:00,56.34,56.38,56.25,56.25,25400.0,40.5983,40.6272,40.5335,40.5335,25400.0
2013-06-12 12:40:00,56.24,56.37,56.22,56.36,136800.0,40.5263,40.62,40.5119,40.6127,136800.0
2013-06-12 12:45:00,56.36,56.36,56.26,56.29,26900.0,40.6127,40.6127,40.5407,40.5623,26900.0
2013-06-12 12:50:00,56.29,56.32,56.28,56.29,16600.0,40.5623,40.5839,40.5551,40.5623,16600.0
2013-06-12 12:55:00,56.28,56.36,56.28,56.35,21900.0,40.5551,40.6127,40.5551,40.6055,21900.0
2013-06-12 13:00:00,56.36,56.43,56.36,56.4,19800.0,40.6127,40.6632,40.6127,40.6416,19800.0
2013-06-12 13:05:00,56.4,56.52,56.36,56.43,27200.0,40.6416,40.728,40.6127,40.6632,27200.0
2013-06-12 13:10:00,56.45,56.46,56.39,56.4,14600.0,40.6776,40.6848,40.6344,40.6416,14600.0
2013-06-12 13:15:00,56.4,56.43,56.39,56.42,8400.0,40.6416,40.6632,40.6344,40.656,8400.0
2013-06-12 13:20:00,56.42,56.43,56.38,56.38,14000.0,40.656,40.6632,40.6272,40.6272,14000.0
2013-06-12 13:25:00,56.38,56.44,56.36,56.4,22000.0,40.6272,40.6704,40.6127,40.6416,22000.0
2013-06-12 13:30:00,56.4,56.43,56.36,56.36,19300.0,40.6416,40.6632,40.6127,40.6127,19300.0
2013-06-12 13:35:00,56.36,56.37,56.29,56.3,9700.0,40.6127,40.62,40.5623,40.5695,9700.0
2013-06-12 13:40:00,56.28,56.35,56.21,56.34,22600.0,40.5551,40.6055,40.5047,40.5983,22600.0
2013-06-12 13:45:00,56.34,56.36,56.28,56.28,16000.0,40.5983,40.6127,40.5551,40.5551,16000.0
2013-06-12 13:50:00,56.27,56.41,56.24,56.4,17200.0,40.5479,40.6488,40.5263,40.6416,17200.0
2013-06-12 13:55:00,56.41,56.41,56.34,56.35,12100.0,40.6488,40.6488,40.5983,40.6055,12100.0
2013-06-12 14:00:00,56.35,56.36,56.18,56.23,17700.0,40.6055,40.6127,40.483,40.5191,17700.0
2013-06-12 14:05:00,56.23,56.3,56.21,56.28,12400.0,40.5191,40.5695,40.5047,40.5551,12400.0
2013-06-12 14:10:00,56.27,56.28,56.09,56.11,26800.0,40.5479,40.5551,40.4182,40.4326,26800.0
2013-06-12 14:15:00,56.11,56.12,56.02,56.03,31000.0,40.4326,40.4398,40.3677,40.375,31000.0
2013-06-12 14:20:00,56.03,56.1,56.02,56.05,38300.0,40.375,40.4254,40.3677,40.3894,38300.0
2013-06-12 14:25:00,56.05,56.06,55.97,56.0,49900.0,40.3894,40.3966,40.3317,40.3533,49900.0
2013-06-12 14:30:00,55.99,56.05,55.92,55.96,39300.0,40.3461,40.3894,40.2957,40.3245,39300.0
2013-06-12 14:35:00,55.97,56.02,55.97,56.0,30600.0,40.3317,40.3677,40.3317,40.3533,30600.0
2013-06-12 14:40:00,56.0,56.09,56.0,56.06,51000.0,40.3533,40.4182,40.3533,40.3966,51000.0
2013-06-12 14:45:00,56.06,56.06,55.95,55.96,20300.0,40.3966,40.3966,40.3173,40.3245,20300.0
2013-06-12 14:50:00,55.95,56.03,55.92,56.01,26400.0,40.3173,40.375,40.2957,40.3605,26400.0
2013-06-12 14:55:00,56.0,56.04,55.97,56.04,20800.0,40.3533,40.3822,40.3317,40.3822,20800.0
2013-06-12 15:00:00,56.03,56.05,55.95,55.96,27400.0,40.375,40.3894,40.3173,40.3245,27400.0
2013-06-12 15:05:00,55.94,56.03,55.93,55.99,23800.0,40.3101,40.375,40.3029,40.3461,23800.0
2013-06-12 15:10:00,55.99,56.03,55.95,56.0,23500.0,40.3461,40.375,40.3173,40.3533,23500.0
2013-06-12 15:15:00,56.0,56.01,55.9,55.9,30900.0,40.3533,40.3605,40.2813,40.2813,30900.0
2013-06-12 15:20:00,55.91,55.92,55.84,55.89,74500.0,40.2885,40.2957,40.238,40.2741,74500.0
2013-06-12 15:25:00,55.88,55.94,55.87,55.92,55100.0,40.2669,40.3101,40.2597,40.2957,55100.0
2013-06-12 15:30:00,55.92,55.92,55.83,55.85,69800.0,40.2957,40.2957,40.2308,40.2452,69800.0
2013-06-12 15:35:00,55.87,55.96,55.87,55.91,51400.0,40.2597,40.3245,40.2597,40.2885,51400.0
2013-06-12 15:40:00,55.92,55.96,55.89,55.94,36100.0,40.2957,40.3245,40.2741,40.3101,36100.0
2013-06-12 15:45:00,55.94,56.08,55.93,56.08,81100.0,40.3101,40.411,40.3029,40.411,81100.0
2013-06-12 15:50:00,56.08,56.08,55.95,55.96,73500.0,40.411,40.411,40.3173,40.3245,73500.0
2013-06-12 15:55:00,55.95,56.0,55.87,55.89,144400.0,40.3173,40.3533,40.2597,40.2741,144400.0
2013-06-13 09:30:00,55.88,55.89,55.65,55.69,50800.0,40.2669,40.2741,40.1011,40.1299,50800.0
2013-06-13 09:35:00,55.69,55.71,55.5,55.52,30900.0,40.1299,40.1444,39.993,40.0074,30900.0
2013-06-13 09:40:00,55.56,55.74,55.53,55.73,22100.0,40.0363,40.166,40.0147,40.1588,22100.0
2013-06-13 09:45:00,55.73,55.78,55.64,55.64,35400.0,40.1588,40.1948,40.0939,40.0939,35400.0
2013-06-13 09:50:00,55.64,55.76,55.55,55.76,38100.0,40.0939,40.1804,40.0291,40.1804,38100.0
2013-06-13 09:55:00,55.72,55.88,55.7,55.83,35400.0,40.1516,40.2669,40.1372,40.2308,35400.0
2013-06-13 10:00:00,55.83,55.94,55.82,55.89,34500.0,40.2308,40.3101,40.2236,40.2741,34500.0
2013-06-13 10:05:00,55.9,55.9,55.73,55.75,20800.0,40.2813,40.2813,40.1588,40.1732,20800.0
2013-06-13 10:10:00,55.75,55.75,55.61,55.62,33000.0,40.1732,40.1732,40.0723,40.0795,33000.0
2013-06-13 10:15:00,55.61,55.82,55.61,55.82,23700.0,40.0723,40.2236,40.0723,40.2236,23700.0
2013-06-13 10:20:00,55.84,55.9,55.76,55.85,18800.0,40.238,40.2813,40.1804,40.2452,18800.0
2013-06-13 10:25:00,55.86,55.98,55.85,55.95,14100.0,40.2525,40.3389,40.2452,40.3173,14100.0
2013-06-13 10:30:00,55.95,56.07,55.95,56.06,19900.0,40.3173,40.4038,40.3173,40.3966,19900.0
2013-06-13 10:35:00,56.07,56.07,55.93,55.97,32600.0,40.4038,40.4038,40.3029,40.3317,32600.0
2013-06-13 10:40:00,55.97,56.1,55.97,56.1,29800.0,40.3317,40.4254,40.3317,40.4254,29800.0
2013-06-13 10:45:00,56.1,56.15,56.09,56.1,34100.0,40.4254,40.4614,40.4182,40.4254,34100.0
2013-06-13 10:50:00,56.11,56.12,56.07,56.08,29800.0,40.4326,40.4398,40.4038,40.411,29800.0
2013-06-13 10:55:00,56.08,56.09,56.02,56.06,30900.0,40.411,40.4182,40.3677,40.3966,30900.0
2013-06-13 11:00:00,56.04,56.14,56.03,56.03,43400.0,40.3822,40.4542,40.375,40.375,43400.0
2013-06-13 11:05:00,56.03,56.15,55.99,56.09,18700.0,40.375,40.4614,40.3461,40.4182,18700.0
2013-06-13 11:10:00,56.11,56.18,56.08,56.18,20800.0,40.4326,40.483,40.411,40.483,20800.0
2013-06-13 11:15:00,56.18,56.18,56.1,56.16,17700.0,40.483,40.483,40.4254,40.4686,17700.0
2013-06-13 11:20:00,56.16,56.23,56.16,56.22,19400.0,40.4686,40.5191,40.4686,40.5119,19400.0
2013-06-13 11:25:00,56.23,56.25,56.18,56.21,25000.0,40.5191,40.5335,40.483,40.5047,25000.0
2013-06-13 11:30:00,56.21,56.21,56.04,56.06,19700.0,40.5047,40.5047,40.3822,40.3966,19700.0
2013-06-13 11:35:00,56.06,56.1,56.04,56.06,22600.0,40.3966,40.4254,40.3822,40.3966,22600.0
2013-06-13 11:40:00,56.08,56.22,56.07,56.22,12300.0,40.411,40.5119,40.4038,40.5119,12300.0
2013-06-13 11:45:00,56.21,56.23,56.17,56.2,24700.0,40.5047,40.5191,40.4758,40.4975,24700.0
2013-06-13 11:50:00,56.2,56.22,56.17,56.17,10700.0,40.4975,40.5119,40.4758,40.4758,10700.0
2013-06-13 11:55:00,56.17,56.19,56.14,56.16,17200.0,40.4758,40.4902,40.4542,40.4686,17200.0
2013-06-13 12:00:00,56.17,56.23,56.16,56.23,13900.0,40.4758,40.5191,40.4686,40.5191,13900.0
2013-06-13 12:05:00,56.23,56.23,56.17,56.17,9800.0,40.5191,40.5191,40.4758,40.4758,9800.0
2013-06-13 12:10:00,56.17,56.2,56.15,56.15,8300.0,40.4758,40.4975,40.4614,40.4614,8300.0
2013-06-13 12:15:00,56.15,56.18,56.09,56.1,16100.0,40.4614,40.483,40.4182,40.4254,16100.0
2013-06-13 12:20:00,56.1,56.13,56.08,56.13,15000.0,40.4254,40.447,40.411,40.447,15000.0
2013-06-13 12:25:00,56.13,56.14,56.07,56.08,11500.0,40.447,40.4542,40.4038,40.411,11500.0
2013-06-13 12:30:00,56.09,56.13,56.09,56.12,12000.0,40.4182,40.447,40.4182,40.4398,12000.0
2013-06-13 12:35:00,56.12,56.2,56.12,56.18,21700.0,40.4398,40.4975,40.4398,40.483,21700.0
2013-06-13 12:40:00,56.19,56.22,56.19,56.2,21200.0,40.4902,40.5119,40.4902,40.4975,21200.0
2013-06-13 12:45:00,56.21,56.22,56.16,56.2,22800.0,40.5047,40.5119,40.4686,40.4975,22800.0
2013-06-13 12:50:00,56.21,56.25,56.21,56.23,31900.0,40.5047,40.5335,40.5047,40.5191,31900.0
2013-06-13 12:55:00,56.24,56.31,56.22,56.31,23300.0,40.5263,40.5767,40.5119,40.5767,23300.0
2013-06-13 13:00:00,56.32,56.33,56.25,56.28,31600.0,40.5839,40.5911,40.5335,40.5551,31600.0
2013-06-13 13:05:00,56.28,56.3,56.23,56.24,16400.0,40.5551,40.5695,40.5191,40.5263,16400.0
2013-06-13 13:10:00,56.24,56.31,56.23,56.29,17500.0,40.5263,40.5767,40.5191,40.5623,17500.0
2013-06-13 13:15:00,56.3,56.31,56.27,56.31,13300.0,40.5695,40.5767,40.5479,40.5767,13300.0
2013-06-13 13:20:00,56.31,56.35,56.31,56.32,11900.0,40.5767,40.6055,40.5767,40.5839,11900.0
2013-06-13 13:25:00,56.33,56.37,56.32,56.37,28100.0,40.5911,40.62,40.5839,40.62,28100.0
2013-06-13 13:30:00,56.36,56.36,56.3,56.33,20000.0,40.6127,40.6127,40.5695,40.5911,20000.0
2013-06-13 13:35:00,56.33,56.33,56.26,56.32,11800.0,40.5911,40.5911,40.5407,40.5839,11800.0
2013-06-13 13:40:00,56.32,56.36,56.32,56.36,17600.0,40.5839,40.6127,40.5839,40.6127,17600.0
2013-06-13 13:45:00,56.36,56.41,56.33,56.38,34900.0,40.6127,40.6488,40.5911,40.6272,34900.0
2013-06-13 13:50:00,56.38,56.42,56.37,56.4,29300.0,40.6272,40.656,40.62,40.6416,29300.0
2013-06-13 13:55:00,56.4,56.4,56.36,56.39,24800.0,40.6416,40.6416,40.6127,40.6344,24800.0
2013-06-13 14:00:00,56.39,56.5,56.39,56.49,20300.0,40.6344,40.7136,40.6344,40.7064,20300.0
2013-06-13 14:05:00,56.49,56.51,56.48,56.49,20200.0,40.7064,40.7208,40.6992,40.7064,20200.0
2013-06-13 14:10:00,56.49,56.52,56.44,56.5,21200.0,40.7064,40.728,40.6704,40.7136,21200.0
2013-06-13 14:15:00,56.5,56.59,56.49,56.57,22800.0,40.7136,40.7785,40.7064,40.7641,22800.0
2013-06-13 14:20:00,56.56,56.6,56.55,56.57,22000.0,40.7569,40.7857,40.7497,40.7641,22000.0
2013-06-13 14:25:00,56.57,56.64,56.56,56.59,18000.0,40.7641,40.8145,40.7569,40.7785,18000.0
2013-06-13 14:30:00,56.59,56.6,56.57,56.58,18400.0,40.7785,40.7857,40.7641,40.7713,18400.0
2013-06-13 14:35:00,56.58,56.63,56.58,56.61,13800.0,40.7713,40.8073,40.7713,40.7929,13800.0
2013-06-13 14:40:00,56.61,56.62,56.6,56.62,14800.0,40.7929,40.8001,40.7857,40.8001,14800.0
2013-06-13 14:45:00,56.63,56.63,56.58,56.58,18400.0,40.8073,40.8073,40.7713,40.7713,18400.0
2013-06-13 14:50:00,56.58,56.66,56.57,56.65,13800.0,40.7713,40.8289,40.7641,40.8217,13800.0
2013-06-13 14:55:00,56.66,56.71,56.65,56.7,20100.0,40.8289,40.865,40.8217,40.8578,20100.0
2013-06-13 15:00:00,56.7,56.73,56.67,56.68,28600.0,40.8578,40.8794,40.8361,40.8433,28600.0
2013-06-13 15:05:00,56.68,56.69,56.62,56.66,30400.0,40.8433,40.8505,40.8001,40.8289,30400.0
2013-06-13 15:10:00,56.66,56.71,56.66,56.7,22800.0,40.8289,40.865,40.8289,40.8578,22800.0
2013-06-13 15:15:00,56.7,56.73,56.69,56.69,30800.0,40.8578,40.8794,40.8505,40.8505,30800.0
2013-06-13 15:20:00,56.69,56.72,56.68,56.71,21700.0,40.8505,40.8722,40.8433,40.865,21700.0
2013-06-13 15:25:00,56.71,56.79,56.7,56.74,25900.0,40.865,40.9226,40.8578,40.8866,25900.0
2013-06-13 15:30:00,56.75,56.77,56.72,56.72,26100.0,40.8938,40.9082,40.8722,40.8722,26100.0
2013-06-13 15:35:00,56.72,56.76,56.69,56.76,58800.0,40.8722,40.901,40.8505,40.901,58800.0
2013-06-13 15:40:00,56.76,56.84,56.76,56.83,86400.0,40.901,40.9586,40.901,40.9514,86400.0
2013-06-13 15:45:00,56.83,56.92,56.82,56.85,77300.0,40.9514,41.0163,40.9442,40.9658,77300.0
2013-06-13 15:50:00,56.86,56.88,56.77,56.8,109200.0,40.973,40.9875,40.9082,40.9298,109200.0
2013-06-13 15:55:00,56.79,56.84,56.72,56.75,168100.0,40.9226,40.9586,40.8722,40.8938,168100.0
2013-06-14 09:30:00,56.62,56.9,56.58,56.82,60200.0,40.8001,41.0019,40.7713,40.9442,60200.0
2013-06-14 09:35:00,56.83,56.83,56.61,56.64,24200.0,40.9514,40.9514,40.7929,40.8145,24200.0
2013-06-14 09:40:00,56.63,56.74,56.51,56.74,19800.0,40.8073,40.8866,40.7208,40.8866,19800.0
2013-06-14 09:45:00,56.74,56.84,56.67,56.82,19900.0,40.8866,40.9586,40.8361,40.9442,19900.0
2013-06-14 09:50:00,56.81,56.83,56.75,56.75,12100.0,40.937,40.9514,40.8938,40.8938,12100.0
2013-06-14 09:55:00,56.76,56.89,56.69,56.86,16200.0,40.901,40.9947,40.8505,40.973,16200.0
2013-06-14 10:00:00,56.85,56.93,56.81,56.9,18300.0,40.9658,41.0235,40.937,41.0019,18300.0
2013-06-14 10:05:00,56.91,56.92,56.84,56.88,15100.0,41.0091,41.0163,40.9586,40.9875,15100.0
2013-06-14 10:10:00,56.88,56.88,56.76,56.78,15600.0,40.9875,40.9875,40.901,40.9154,15600.0
2013-06-14 10:15:00,56.78,56.85,56.75,56.85,15300.0,40.9154,40.9658,40.8938,40.9658,15300.0
2013-06-14 10:20:00,56.83,56.86,56.8,56.83,12300.0,40.9514,40.973,40.9298,40.9514,12300.0
2013-06-14 10:25:00,56.82,56.83,56.71,56.71,9800.0,40.9442,40.9514,40.865,40.865,9800.0
2013-06-14 10:30:00,56.73,56.74,56.7,56.74,9800.0,40.8794,40.8866,40.8578,40.8866,9800.0
2013-06-14 10:35:00,56.74,56.75,56.63,56.66,21000.0,40.8866,40.8938,40.8073,40.8289,21000.0
2013-06-14 10:40:00,56.67,56.69,56.65,56.68,10600.0,40.8361,40.8505,40.8217,40.8433,10600.0
2013-06-14 10:45:00,56.67,56.7,56.54,56.59,21800.0,40.8361,40.8578,40.7425,40.7785,21800.0
2013-06-14 10:50:00,56.58,56.63,56.51,56.62,26200.0,40.7713,40.8073,40.7208,40.8001,26200.0
2013-06-14 10:55:00,56.62,56.62,56.5,56.54,23500.0,40.8001,40.8001,40.7136,40.7425,23500.0
2013-06-14 11:00:00,56.52,56.53,56.47,56.49,42800.0,40.728,40.7352,40.692,40.7064,42800.0
2013-06-14 11:05:00,56.49,56.54,56.46,56.52,12000.0,40.7064,40.7425,40.6848,40.728,12000.0
2013-06-14 11:10:00,56.51,56.54,56.51,56.52,21000.0,40.7208,40.7425,40.7208,40.728,21000.0
2013-06-14 11:15:00,56.52,56.52,56.42,56.44,36800.0,40.728,40.728,40.656,40.6704,36800.0
2013-06-14 11:20:00,56.43,56.45,56.4,56.44,35400.0,40.6632,40.6776,40.6416,40.6704,35400.0
2013-06-14 11:25:00,56.44,56.45,56.4,56.43,18400.0,40.6704,40.6776,40.6416,40.6632,18400.0
2013-06-14 11:30:00,56.44,56.47,56.36,56.38,18000.0,40.6704,40.692,40.6127,40.6272,18000.0
2013-06-14 11:35:00,56.4,56.52,56.37,56.5,31500.0,40.6416,40.728,40.62,40.7136,31500.0
2013-06-14 11:40:00,56.5,56.54,56.41,56.42,14900.0,40.7136,40.7425,40.6488,40.656,14900.0
2013-06-14 11:45:00,56.42,56.44,56.35,56.38,14500.0,40.656,40.6704,40.6055,40.6272,14500.0
2013-06-14 11:50:00,56.38,56.43,56.36,56.41,9000.0,40.6272,40.6632,40.6127,40.6488,9000.0
2013-06-14 11:55:00,56.42,56.5,56.42,56.45,23000.0,40.656,40.7136,40.656,40.6776,23000.0
2013-06-14 12:00:00,56.45,56.45,56.37,56.41,15700.0,40.6776,40.6776,40.62,40.6488,15700.0
2013-06-14 12:05:00,56.43,56.49,56.4,56.48,17400.0,40.6632,40.7064,40.6416,40.6992,17400.0
2013-06-14 12:10:00,56.46,56.48,56.41,56.41,10700.0,40.6848,40.6992,40.6488,40.6488,10700.0
2013-06-14 12:15:00,56.41,56.5,56.4,56.49,13300.0,40.6488,40.7136,40.6416,40.7064,13300.0
2013-06-14 12:20:00,56.49,56.51,56.45,56.49,19900.0,40.7064,40.7208,40.6776,40.7064,19900.0
2013-06-14 12:25:00,56.48,56.51,56.45,56.45,11500.0,40.6992,40.7208,40.6776,40.6776,11500.0
2013-06-14 12:30:00,56.46,56.47,56.43,56.44,12800.0,40.6848,40.692,40.6632,40.6704,12800.0
2013-06-14 12:35:00,56.46,56.51,56.42,56.51,12200.0,40.6848,40.7208,40.656,40.7208,12200.0
2013-06-14 12:40:00,56.5,56.53,56.44,56.44,22200.0,40.7136,40.7352,40.6704,40.6704,22200.0
2013-06-14 12:45:00,56.46,56.48,56.41,56.41,14000.0,40.6848,40.6992,40.6488,40.6488,14000.0
2013-06-14 12:50:00,56.41,56.42,56.33,56.34,21900.0,40.6488,40.656,40.5911,40.5983,21900.0
2013-06-14 12:55:00,56.34,56.35,56.26,56.28,28700.0,40.5983,40.6055,40.5407,40.5551,28700.0
2013-06-14 13:00:00,56.28,56.28,56.16,56.19,35200.0,40.5551,40.5551,40.4686,40.4902,35200.0
2013-06-14 13:05:00,56.18,56.26,56.18,56.22,18300.0,40.483,40.5407,40.483,40.5119,18300.0
2013-06-14 13:10:00,56.23,56.25,56.21,56.25,26100.0,40.5191,40.5335,40.5047,40.5335,26100.0
2013-06-14 13:15:00,56.24,56.24,56.15,56.17,31900.0,40.5263,40.5263,40.4614,40.4758,31900.0
2013-06-14 13:20:00,56.16,56.21,56.12,56.13,26000.0,40.4686,40.5047,40.4398,40.447,26000.0
2013-06-14 13:25:00,56.13,56.13,56.07,56.11,22000.0,40.447,40.447,40.4038,40.4326,22000.0
2013-06-14 13:30:00,56.1,56.19,56.1,56.16,31200.0,40.4254,40.4902,40.4254,40.4686,31200.0
2013-06-14 13:35:00,56.16,56.18,56.1,56.15,17100.0,40.4686,40.483,40.4254,40.4614,17100.0
2013-06-14 13:40:00,56.15,56.2,56.14,56.2,12600.0,40.4614,40.4975,40.4542,40.4975,12600.0
2013-06-14 13:45:00,56.19,56.25,56.19,56.24,10200.0,40.4902,40.5335,40.4902,40.5263,10200.0
2013-06-14 13:50:00,56.23,56.25,56.12,56.12,15400.0,40.5191,40.5335,40.4398,40.4398,15400.0
2013-06-14 13:55:00,56.13,56.2,56.13,56.2,9800.0,40.447,40.4975,40.447,40.4975,9800.0
2013-06-14 14:00:00,56.2,56.2,56.11,56.12,22100.0,40.4975,40.4975,40.4326,40.4398,22100.0
2013-06-14 14:05:00,56.13,56.26,56.12,56.24,15900.0,40.447,40.5407,40.4398,40.5263,15900.0
2013-06-14 14:10:00,56.23,56.23,56.16,56.18,32000.0,40.5191,40.5191,40.4686,40.483,32000.0
2013-06-14 14:15:00,56.19,56.23,56.15,56.23,25500.0,40.4902,40.5191,40.4614,40.5191,25500.0
2013-06-14 14:20:00,56.23,56.33,56.23,56.31,29900.0,40.5191,40.5911,40.5191,40.5767,29900.0
2013-06-14 14:25:00,56.31,56.34,56.29,56.3,24000.0,40.5767,40.5983,40.5623,40.5695,24000.0
2013-06-14 14:30:00,56.3,56.33,56.29,56.31,15200.0,40.5695,40.5911,40.5623,40.5767,15200.0
2013-06-14 14:35:00,56.32,56.36,56.28,56.29,32300.0,40.5839,40.6127,40.5551,40.5623,32300.0
2013-06-14 14:40:00,56.3,56.3,56.26,56.3,14500.0,40.5695,40.5695,40.5407,40.5695,14500.0
2013-06-14 14:45:00,56.3,56.3,56.23,56.23,12300.0,40.5695,40.5695,40.5191,40.5191,12300.0
2013-06-14 14:50:00,56.23,56.24,56.2,56.2,12500.0,40.5191,40.5263,40.4975,40.4975,12500.0
2013-06-14 14:55:00,56.19,56.19,56.1,56.12,32600.0,40.4902,40.4902,40.4254,40.4398,32600.0
2013-06-14 15:00:00,56.11,56.2,56.1,56.2,45700.0,40.4326,40.4975,40.4254,40.4975,45700.0
2013-06-14 15:05:00,56.2,56.24,56.17,56.19,27600.0,40.4975,40.5263,40.4758,40.4902,27600.0
2013-06-14 15:10:00,56.19,56.25,56.17,56.25,22900.0,40.4902,40.5335,40.4758,40.5335,22900.0
2013-06-14 15:15:00,56.25,56.33,56.25,56.33,22800.0,40.5335,40.5911,40.5335,40.5911,22800.0
2013-06-14 15:20:00,56.33,56.36,56.28,56.29,30400.0,40.5911,40.6127,40.5551,40.5623,30400.0
2013-06-14 15:25:00,56.3,56.33,56.22,56.24,27100.0,40.5695,40.5911,40.5119,40.5263,27100.0
2013-06-14 15:30:00,56.24,56.3,56.2,56.23,37800.0,40.5263,40.5695,40.4975,40.5191,37800.0
2013-06-14 15:35:00,56.22,56.28,56.22,56.23,38900.0,40.5119,40.5551,40.5119,40.5191,38900.0
2013-06-14 15:40:00,56.23,56.26,56.12,56.14,43800.0,40.5191,40.5407,40.4398,40.4542,43800.0
2013-06-14 15:45:00,56.14,56.21,56.11,56.2,64500.0,40.4542,40.5047,40.4326,40.4975,64500.0
2013-06-14 15:50:00,56.21,56.23,56.18,56.23,62800.0,40.5047,40.5191,40.483,40.5191,62800.0
2013-06-14 15:55:00,56.22,56.24,56.14,56.15,171400.0,40.5119,40.5263,40.4542,40.4614,171400.0
2013-06-17 09:30:00,56.68,56.73,56.6,56.65,63500.0,40.8433,40.8794,40.7857,40.8217,63500.0
2013-06-17 09:35:00,56.66,56.7,56.55,56.63,36900.0,40.8289,40.8578,40.7497,40.8073,36900.0
2013-06-17 09:40:00,56.64,56.68,56.55,56.57,93600.0,40.8145,40.8433,40.7497,40.7641,93600.0
2013-06-17 09:45:00,56.6,56.74,56.59,56.68,31800.0,40.7857,40.8866,40.7785,40.8433,31800.0
2013-06-17 09:50:00,56.68,56.7,56.64,56.68,23000.0,40.8433,40.8578,40.8145,40.8433,23000.0
2013-06-17 09:55:00,56.68,56.72,56.59,56.59,24500.0,40.8433,40.8722,40.7785,40.7785,24500.0
2013-06-17 10:00:00,56.59,56.68,56.55,56.66,30400.0,40.7785,40.8433,40.7497,40.8289,30400.0
2013-06-17 10:05:00,56.66,56.67,56.56,56.61,37000.0,40.8289,40.8361,40.7569,40.7929,37000.0
2013-06-17 10:10:00,56.6,56.66,56.55,56.63,33300.0,40.7857,40.8289,40.7497,40.8073,33300.0
2013-06-17 10:15:00,56.63,56.64,56.53,56.53,50000.0,40.8073,40.8145,40.7352,40.7352,50000.0
2013-06-17 10:20:00,56.55,56.57,56.52,56.52,26900.0,40.7497,40.7641,40.728,40.728,26900.0
2013-06-17 10:25:00,56.52,56.53,56.47,56.51,35200.0,40.728,40.7352,40.692,40.7208,35200.0
2013-06-17 10:30:00,56.51,56.52,56.46,56.47,26200.0,40.7208,40.728,40.6848,40.692,26200.0
2013-06-17 10:35:00,56.47,56.5,56.39,56.4,20400.0,40.692,40.7136,40.6344,40.6416,20400.0
2013-06-17 10:40:00,56.39,56.39,56.34,56.37,36300.0,40.6344,40.6344,40.5983,40.62,36300.0
2013-06-17 10:45:00,56.37,56.57,56.37,56.54,49000.0,40.62,40.7641,40.62,40.7425,49000.0
2013-06-17 10:50:00,56.54,56.56,56.5,56.51,23800.0,40.7425,40.7569,40.7136,40.7208,23800.0
2013-06-17 10:55:00,56.51,56.57,56.5,56.57,25100.0,40.7208,40.7641,40.7136,40.7641,25100.0
2013-06-17 11:00:00,56.57,56.61,56.56,56.56,29100.0,40.7641,40.7929,40.7569,40.7569,29100.0
2013-06-17 11:05:00,56.56,56.59,56.51,56.59,22400.0,40.7569,40.7785,40.7208,40.7785,22400.0
2013-06-17 11:10:00,56.6,56.65,56.59,56.62,31400.0,40.7857,40.8217,40.7785,40.8001,31400.0
2013-06-17 11:15:00,56.62,56.62,56.55,56.55,27200.0,40.8001,40.8001,40.7497,40.7497,27200.0
2013-06-17 11:20:00,56.55,56.56,56.51,56.51,15900.0,40.7497,40.7569,40.7208,40.7208,15900.0
2013-06-17 11:25:00,56.51,56.51,56.43,56.44,41000.0,40.7208,40.7208,40.6632,40.6704,41000.0
2013-06-17 11:30:00,56.45,56.48,56.41,56.48,35800.0,40.6776,40.6992,40.6488,40.6992,35800.0
2013-06-17 11:35:00,56.48,56.49,56.4,56.43,31800.0,40.6992,40.7064,40.6416,40.6632,31800.0
2013-06-17 11:40:00,56.43,56.48,56.43,56.44,14100.0,40.6632,40.6992,40.6632,40.6704,14100.0
2013-06-17 11:45:00,56.44,56.46,56.41,56.42,25500.0,40.6704,40.6848,40.6488,40.656,25500.0
2013-06-17 11:50:00,56.42,56.48,56.37,56.46,40400.0,40.656,40.6992,40.62,40.6848,40400.0
2013-06-17 11:55:00,56.45,56.46,56.42,56.42,23900.0,40.6776,40.6848,40.656,40.656,23900.0
2013-06-17 12:00:00,56.43,56.5,56.42,56.48,35600.0,40.6632,40.7136,40.656,40.6992,35600.0
2013-06-17 12:05:00,56.48,56.48,56.44,56.46,16600.0,40.6992,40.6992,40.6704,40.6848,16600.0
2013-06-17 12:10:00,56.47,56.47,56.42,56.44,12300.0,40.692,40.692,40.656,40.6704,12300.0
2013-06-17 12:15:00,56.44,56.48,56.44,56.47,18600.0,40.6704,40.6992,40.6704,40.692,18600.0
2013-06-17 12:20:00,56.48,56.55,56.48,56.54,12800.0,40.6992,40.7497,40.6992,40.7425,12800.0
2013-06-17 12:25:00,56.54,56.54,56.49,56.5,22500.0,40.7425,40.7425,40.7064,40.7136,22500.0
2013-06-17 12:30:00,56.5,56.61,56.49,56.6,19900.0,40.7136,40.7929,40.7064,40.7857,19900.0
2013-06-17 12:35:00,56.6,56.61,56.58,56.59,12000.0,40.7857,40.7929,40.7713,40.7785,12000.0
2013-06-17 12:40:00,56.59,56.7,56.59,56.7,26300.0,40.7785,40.8578,40.7785,40.8578,26300.0
2013-06-17 12:45:00,56.69,56.75,56.69,56.71,23500.0,40.8505,40.8938,40.8505,40.865,23500.0
2013-06-17 12:50:00,56.71,56.72,56.71,56.71,18200.0,40.865,40.8722,40.865,40.865,18200.0
2013-06-17 12:55:00,56.72,56.72,56.6,56.62,17300.0,40.8722,40.8722,40.7857,40.8001,17300.0
2013-06-17 13:00:00,56.61,56.62,56.58,56.58,18600.0,40.7929,40.8001,40.7713,40.7713,18600.0
2013-06-17 13:05:00,56.59,56.59,56.52,56.52,12300.0,40.7785,40.7785,40.728,40.728,12300.0
2013-06-17 13:10:00,56.52,56.56,56.49,56.49,13200.0,40.728,40.7569,40.7064,40.7064,13200.0
2013-06-17 13:15:00,56.49,56.52,56.45,56.5,25100.0,40.7064,40.728,40.6776,40.7136,25100.0
2013-06-17 13:20:00,56.51,56.62,56.5,56.58,42300.0,40.7208,40.8001,40.7136,40.7713,42300.0
2013-06-17 13:25:00,56.59,56.61,56.59,56.59,12800.0,40.7785,40.7929,40.7785,40.7785,12800.0
2013-06-17 13:30:00,56.59,56.64,56.58,56.64,14600.0,40.7785,40.8145,40.7713,40.8145,14600.0
2013-06-17 13:35:00,56.65,56.67,56.62,56.63,16100.0,40.8217,40.8361,40.8001,40.8073,16100.0
2013-06-17 13:40:00,56.63,56.65,56.61,56.64,13300.0,40.8073,40.8217,40.7929,40.8145,13300.0
2013-06-17 13:45:00,56.65,56.71,56.65,56.7,20900.0,40.8217,40.865,40.8217,40.8578,20900.0
2013-06-17 13:50:00,56.7,56.76,56.7,56.73,24100.0,40.8578,40.901,40.8578,40.8794,24100.0
2013-06-17 13:55:00,56.73,56.76,56.73,56.73,18100.0,40.8794,40.901,40.8794,40.8794,18100.0
2013-06-17 14:00:00,56.73,56.78,56.73,56.77,25400.0,40.8794,40.9154,40.8794,40.9082,25400.0
2013-06-17 14:05:00,56.78,56.78,56.61,56.66,31700.0,40.9154,40.9154,40.7929,40.8289,31700.0
2013-06-17 14:10:00,56.68,56.7,56.59,56.67,35900.0,40.8433,40.8578,40.7785,40.8361,35900.0
2013-06-17 14:15:00,56.66,56.67,56.64,56.67,50300.0,40.8289,40.8361,40.8145,40.8361,50300.0
2013-06-17 14:20:00,56.67,56.7,56.6,56.6,37800.0,40.8361,40.8578,40.7857,40.7857,37800.0
2013-06-17 14:25:00,56.6,56.6,56.51,56.54,35300.0,40.7857,40.7857,40.7208,40.7425,35300.0
2013-06-17 14:30:00,56.54,56.56,56.47,56.56,29500.0,40.7425,40.7569,40.692,40.7569,29500.0
2013-06-17 14:35:00,56.57,56.57,56.54,56.56,34000.0,40.7641,40.7641,40.7425,40.7569,34000.0
2013-06-17 14:40:00,56.56,56.61,56.48,56.48,23900.0,40.7569,40.7929,40.6992,40.6992,23900.0
2013-06-17 14:45:00,56.48,56.48,56.33,56.33,38300.0,40.6992,40.6992,40.5911,40.5911,38300.0
2013-06-17 14:50:00,56.33,56.38,56.28,56.32,24800.0,40.5911,40.6272,40.5551,40.5839,24800.0
2013-06-17 14:55:00,56.32,56.36,56.25,56.36,39800.0,40.5839,40.6127,40.5335,40.6127,39800.0
2013-06-17 15:00:00,56.36,56.49,56.33,56.49,36000.0,40.6127,40.7064,40.5911,40.7064,36000.0
2013-06-17 15:05:00,56.49,56.56,56.47,56.55,72600.0,40.7064,40.7569,40.692,40.7497,72600.0
2013-06-17 15:10:00,56.55,56.55,56.45,56.47,49900.0,40.7497,40.7497,40.6776,40.692,49900.0
2013-06-17 15:15:00,56.48,56.53,56.43,56.5,57700.0,40.6992,40.7352,40.6632,40.7136,57700.0
2013-06-17 15:20:00,56.5,56.51,56.38,56.46,59900.0,40.7136,40.7208,40.6272,40.6848,59900.0
2013-06-17 15:25:00,56.46,56.51,56.45,56.48,38600.0,40.6848,40.7208,40.6776,40.6992,38600.0
2013-06-17 15:30:00,56.49,56.58,56.48,56.58,47900.0,40.7064,40.7713,40.6992,40.7713,47900.0
2013-06-17 15:35:00,56.58,56.67,56.58,56.65,74000.0,40.7713,40.8361,40.7713,40.8217,74000.0
2013-06-17 15:40:00,56.65,56.68,56.64,56.64,46000.0,40.8217,40.8433,40.8145,40.8145,46000.0
2013-06-17 15:45:00,56.64,56.66,56.58,56.64,69100.0,40.8145,40.8289,40.7713,40.8145,69100.0
2013-06-17 15:50:00,56.63,56.64,56.5,56.53,77400.0,40.8073,40.8145,40.7136,40.7352,77400.0
2013-06-17 15:55:00,56.54,56.61,56.5,56.57,170100.0,40.7425,40.7929,40.7136,40.7641,170100.0
2013-06-18 09:30:00,56.65,56.83,56.61,56.82,56500.0,40.8217,40.9514,40.7929,40.9442,56500.0
2013-06-18 09:35:00,56.8,56.93,56.8,56.87,13500.0,40.9298,41.0235,40.9298,40.9803,13500.0
2013-06-18 09:40:00,56.88,56.94,56.86,56.9,14400.0,40.9875,41.0307,40.973,41.0019,14400.0
2013-06-18 09:45:00,56.93,56.98,56.86,56.94,21400.0,41.0235,41.0595,40.973,41.0307,21400.0
2013-06-18 09:50:00,56.94,56.97,56.9,56.94,17800.0,41.0307,41.0523,41.0019,41.0307,17800.0
2013-06-18 09:55:00,56.93,56.98,56.73,56.73,21500.0,41.0235,41.0595,40.8794,40.8794,21500.0
2013-06-18 10:00:00,56.76,56.8,56.7,56.72,15600.0,40.901,40.9298,40.8578,40.8722,15600.0
2013-06-18 10:05:00,56.73,56.78,56.72,56.78,14100.0,40.8794,40.9154,40.8722,40.9154,14100.0
2013-06-18 10:10:00,56.78,56.81,56.73,56.78,20200.0,40.9154,40.937,40.8794,40.9154,20200.0
2013-06-18 10:15:00,56.77,56.91,56.75,56.9,14400.0,40.9082,41.0091,40.8938,41.0019,14400.0
2013-06-18 10:20:00,56.91,57.0,56.9,56.98,16700.0,41.0091,41.0739,41.0019,41.0595,16700.0
2013-06-18 10:25:00,56.98,57.0,56.93,56.96,15200.0,41.0595,41.0739,41.0235,41.0451,15200.0
2013-06-18 10:30:00,56.97,57.09,56.97,57.06,27500.0,41.0523,41.1388,41.0523,41.1172,27500.0
2013-06-18 10:35:00,57.07,57.14,57.06,57.08,19000.0,41.1244,41.1748,41.1172,41.1316,19000.0
2013-06-18 10:40:00,57.08,57.11,57.0,57.0,12400.0,41.1316,41.1532,41.0739,41.0739,12400.0
2013-06-18 10:45:00,57.0,57.01,56.97,56.99,16800.0,41.0739,41.0811,41.0523,41.0667,16800.0
2013-06-18 10:50:00,56.99,57.11,56.99,57.1,15300.0,41.0667,41.1532,41.0667,41.146,15300.0
2013-06-18 10:55:00,57.1,57.17,57.09,57.12,25400.0,41.146,41.1964,41.1388,41.1604,25400.0
2013-06-18 11:00:00,57.13,57.13,57.08,57.08,17000.0,41.1676,41.1676,41.1316,41.1316,17000.0
2013-06-18 11:05:00,57.07,57.15,57.07,57.13,21500.0,41.1244,41.182,41.1244,41.1676,21500.0
2013-06-18 11:10:00,57.13,57.13,57.07,57.12,13900.0,41.1676,41.1676,41.1244,41.1604,13900.0
2013-06-18 11:15:00,57.13,57.18,57.13,57.14,15300.0,41.1676,41.2036,41.1676,41.1748,15300.0
2013-06-18 11:20:00,57.15,57.16,57.11,57.13,13900.0,41.182,41.1892,41.1532,41.1676,13900.0
2013-06-18 11:25:00,57.14,57.26,57.14,57.26,24600.0,41.1748,41.2613,41.1748,41.2613,24600.0
2013-06-18 11:30:00,57.26,57.31,57.24,57.26,20300.0,41.2613,41.2973,41.2469,41.2613,20300.0
2013-06-18 11:35:00,57.26,57.27,57.19,57.23,27200.0,41.2613,41.2685,41.2108,41.2397,27200.0
2013-06-18 11:40:00,57.23,57.24,57.14,57.15,18000.0,41.2397,41.2469,41.1748,41.182,18000.0
2013-06-18 11:45:00,57.15,57.16,57.06,57.06,29300.0,41.182,41.1892,41.1172,41.1172,29300.0
2013-06-18 11:50:00,57.07,57.14,57.07,57.14,16200.0,41.1244,41.1748,41.1244,41.1748,16200.0
2013-06-18 11:55:00,57.14,57.15,57.08,57.09,10500.0,41.1748,41.182,41.1316,41.1388,10500.0
2013-06-18 12:00:00,57.1,57.11,57.07,57.07,8700.0,41.146,41.1532,41.1244,41.1244,8700.0
2013-06-18 12:05:00,57.08,57.08,57.02,57.03,19900.0,41.1316,41.1316,41.0883,41.0955,19900.0
2013-06-18 12:10:00,57.02,57.07,57.01,57.07,8200.0,41.0883,41.1244,41.0811,41.1244,8200.0
2013-06-18 12:15:00,57.07,57.09,57.05,57.05,10500.0,41.1244,41.1388,41.11,41.11,10500.0
2013-06-18 12:20:00,57.05,57.06,57.01,57.02,17700.0,41.11,41.1172,41.0811,41.0883,17700.0
2013-06-18 12:25:00,57.02,57.04,56.98,56.98,20500.0,41.0883,41.1028,41.0595,41.0595,20500.0
2013-06-18 12:30:00,56.99,57.08,56.99,57.05,16100.0,41.0667,41.1316,41.0667,41.11,16100.0
2013-06-18 12:35:00,57.06,57.09,57.05,57.09,11600.0,41.1172,41.1388,41.11,41.1388,11600.0
2013-06-18 12:40:00,57.09,57.17,57.09,57.16,27500.0,41.1388,41.1964,41.1388,41.1892,27500.0
2013-06-18 12:45:00,57.16,57.19,57.1,57.11,18200.0,41.1892,41.2108,41.146,41.1532,18200.0
2013-06-18 12:50:00,57.12,57.17,57.11,57.13,15800.0,41.1604,41.1964,41.1532,41.1676,15800.0
2013-06-18 12:55:00,57.13,57.18,57.12,57.17,24100.0,41.1676,41.2036,41.1604,41.1964,24100.0
2013-06-18 13:00:00,57.18,57.18,57.14,57.16,12600.0,41.2036,41.2036,41.1748,41.1892,12600.0
2013-06-18 13:05:00,57.16,57.18,57.12,57.14,14400.0,41.1892,41.2036,41.1604,41.1748,14400.0
2013-06-18 13:10:00,57.15,57.18,57.14,57.16,11300.0,41.182,41.2036,41.1748,41.1892,11300.0
2013-06-18 13:15:00,57.16,57.22,57.15,57.22,11300.0,41.1892,41.2325,41.182,41.2325,11300.0
2013-06-18 13:20:00,57.22,57.26,57.21,57.25,17500.0,41.2325,41.2613,41.2253,41.2541,17500.0
2013-06-18 13:25:00,57.24,57.29,57.23,57.24,18400.0,41.2469,41.2829,41.2397,41.2469,18400.0
2013-06-18 13:30:00,57.25,57.28,57.21,57.28,8900.0,41.2541,41.2757,41.2253,41.2757,8900.0
2013-06-18 13:35:00,57.27,57.33,57.27,57.29,42400.0,41.2685,41.3117,41.2685,41.2829,42400.0
2013-06-18 13:40:00,57.29,57.38,57.29,57.36,17100.0,41.2829,41.3478,41.2829,41.3333,17100.0
2013-06-18 13:45:00,57.35,57.41,57.34,57.37,22000.0,41.3261,41.3694,41.3189,41.3405,22000.0
2013-06-18 13:50:00,57.37,57.43,57.35,57.38,16900.0,41.3405,41.3838,41.3261,41.3478,16900.0
2013-06-18 13:55:00,57.38,57.41,57.35,57.4,20300.0,41.3478,41.3694,41.3261,41.3622,20300.0
2013-06-18 14:00:00,57.4,57.43,57.35,57.43,26300.0,41.3622,41.3838,41.3261,41.3838,26300.0
2013-06-18 14:05:00,57.43,57.47,57.4,57.45,41700.0,41.3838,41.4126,41.3622,41.3982,41700.0
2013-06-18 14:10:00,57.46,57.48,57.45,57.45,18600.0,41.4054,41.4198,41.3982,41.3982,18600.0
2013-06-18 14:15:00,57.44,57.48,57.44,57.46,20000.0,41.391,41.4198,41.391,41.4054,20000.0
2013-06-18 14:20:00,57.46,57.49,57.46,57.49,13100.0,41.4054,41.427,41.4054,41.427,13100.0
2013-06-18 14:25:00,57.49,57.51,57.43,57.51,35000.0,41.427,41.4414,41.3838,41.4414,35000.0
2013-06-18 14:30:00,57.52,57.54,57.5,57.5,25400.0,41.4486,41.4631,41.4342,41.4342,25400.0
2013-06-18 14:35:00,57.51,57.51,57.47,57.47,17700.0,41.4414,41.4414,41.4126,41.4126,17700.0
2013-06-18 14:40:00,57.47,57.52,57.47,57.5,15700.0,41.4126,41.4486,41.4126,41.4342,15700.0
2013-06-18 14:45:00,57.51,57.58,57.49,57.56,23100.0,41.4414,41.4919,41.427,41.4775,23100.0
2013-06-18 14:50:00,57.56,57.58,57.54,57.55,19000.0,41.4775,41.4919,41.4631,41.4703,19000.0
2013-06-18 14:55:00,57.56,57.58,57.53,57.56,17400.0,41.4775,41.4919,41.4558,41.4775,17400.0
2013-06-18 15:00:00,57.56,57.57,57.5,57.51,15700.0,41.4775,41.4847,41.4342,41.4414,15700.0
2013-06-18 15:05:00,57.51,57.51,57.45,57.49,24200.0,41.4414,41.4414,41.3982,41.427,24200.0
2013-06-18 15:10:00,57.49,57.51,57.46,57.49,27000.0,41.427,41.4414,41.4054,41.427,27000.0
2013-06-18 15:15:00,57.49,57.52,57.43,57.49,36400.0,41.427,41.4486,41.3838,41.427,36400.0
2013-06-18 15:20:00,57.5,57.57,57.48,57.52,31000.0,41.4342,41.4847,41.4198,41.4486,31000.0
2013-06-18 15:25:00,57.52,57.56,57.51,57.56,27600.0,41.4486,41.4775,41.4414,41.4775,27600.0
2013-06-18 15:30:00,57.55,57.56,57.46,57.48,42300.0,41.4703,41.4775,41.4054,41.4198,42300.0
2013-06-18 15:35:00,57.48,57.49,57.41,57.43,36200.0,41.4198,41.427,41.3694,41.3838,36200.0
2013-06-18 15:40:00,57.43,57.5,57.41,57.43,37800.0,41.3838,41.4342,41.3694,41.3838,37800.0
2013-06-18 15:45:00,57.42,57.47,57.39,57.42,58100.0,41.3766,41.4126,41.355,41.3766,58100.0
2013-06-18 15:50:00,57.41,57.42,57.31,57.35,72900.0,41.3694,41.3766,41.2973,41.3261,72900.0
2013-06-18 15:55:00,57.36,57.4,57.3,57.34,250800.0,41.3333,41.3622,41.2901,41.3189,250800.0
2013-06-19 09:30:00,57.2,57.4,57.14,57.26,59300.0,41.218,41.3622,41.1748,41.2613,59300.0
2013-06-19 09:35:00,57.26,57.47,57.19,57.46,31800.0,41.2613,41.4126,41.2108,41.4054,31800.0
2013-06-19 09:40:00,57.45,57.47,57.42,57.42,12100.0,41.3982,41.4126,41.3766,41.3766,12100.0
2013-06-19 09:45:00,57.43,57.43,57.29,57.3,20600.0,41.3838,41.3838,41.2829,41.2901,20600.0
2013-06-19 09:50:00,57.27,57.27,57.18,57.19,14500.0,41.2685,41.2685,41.2036,41.2108,14500.0
2013-06-19 09:55:00,57.2,57.25,57.17,57.19,30000.0,41.218,41.2541,41.1964,41.2108,30000.0
2013-06-19 10:00:00,57.18,57.31,57.13,57.31,21500.0,41.2036,41.2973,41.1676,41.2973,21500.0
2013-06-19 10:05:00,57.31,57.37,57.3,57.34,11100.0,41.2973,41.3405,41.2901,41.3189,11100.0
2013-06-19 10:10:00,57.34,57.34,57.26,57.3,27500.0,41.3189,41.3189,41.2613,41.2901,27500.0
2013-06-19 10:15:00,57.29,57.38,57.29,57.37,18600.0,41.2829,41.3478,41.2829,41.3405,18600.0
2013-06-19 10:20:00,57.38,57.42,57.36,57.42,15800.0,41.3478,41.3766,41.3333,41.3766,15800.0
2013-06-19 10:25:00,57.42,57.46,57.37,57.37,8300.0,41.3766,41.4054,41.3405,41.3405,8300.0
2013-06-19 10:30:00,57.38,57.39,57.34,57.38,21900.0,41.3478,41.355,41.3189,41.3478,21900.0
2013-06-19 10:35:00,57.38,57.41,57.36,57.39,10100.0,41.3478,41.3694,41.3333,41.355,10100.0
2013-06-19 10:40:00,57.38,57.41,57.34,57.41,12300.0,41.3478,41.3694,41.3189,41.3694,12300.0
2013-06-19 10:45:00,57.4,57.41,57.27,57.27,11000.0,41.3622,41.3694,41.2685,41.2685,11000.0
2013-06-19 10:50:00,57.27,57.35,57.27,57.32,12600.0,41.2685,41.3261,41.2685,41.3045,12600.0
2013-06-19 10:55:00,57.32,57.33,57.26,57.31,12600.0,41.3045,41.3117,41.2613,41.2973,12600.0
2013-06-19 11:00:00,57.31,57.31,57.27,57.27,11100.0,41.2973,41.2973,41.2685,41.2685,11100.0
2013-06-19 11:05:00,57.27,57.3,57.24,57.27,11300.0,41.2685,41.2901,41.2469,41.2685,11300.0
2013-06-19 11:10:00,57.26,57.31,57.25,57.27,10000.0,41.2613,41.2973,41.2541,41.2685,10000.0
2013-06-19 11:15:00,57.27,57.29,57.25,57.29,13700.0,41.2685,41.2829,41.2541,41.2829,13700.0
2013-06-19 11:20:00,57.29,57.31,57.22,57.24,7200.0,41.2829,41.2973,41.2325,41.2469,7200.0
2013-06-19 11:25:00,57.24,57.26,57.19,57.24,13400.0,41.2469,41.2613,41.2108,41.2469,13400.0
2013-06-19 11:30:00,57.24,57.25,57.21,57.25,8200.0,41.2469,41.2541,41.2253,41.2541,8200.0
2013-06-19 11:35:00,57.25,57.3,57.25,57.28,23000.0,41.2541,41.2901,41.2541,41.2757,23000.0
2013-06-19 11:40:00,57.27,57.28,57.2,57.25,33400.0,41.2685,41.2757,41.218,41.2541,33400.0
2013-06-19 11:45:00,57.25,57.26,57.23,57.25,7300.0,41.2541,41.2613,41.2397,41.2541,7300.0
2013-06-19 11:50:00,57.23,57.27,57.23,57.25,12100.0,41.2397,41.2685,41.2397,41.2541,12100.0
2013-06-19 11:55:00,57.25,57.27,57.21,57.22,17800.0,41.2541,41.2685,41.2253,41.2325,17800.0
2013-06-19 12:00:00,57.22,57.23,57.2,57.23,10700.0,41.2325,41.2397,41.218,41.2397,10700.0
2013-06-19 12:05:00,57.23,57.24,57.2,57.2,9900.0,41.2397,41.2469,41.218,41.218,9900.0
2013-06-19 12:10:00,57.18,57.2,57.16,57.18,11100.0,41.2036,41.218,41.1892,41.2036,11100.0
2013-06-19 12:15:00,57.2,57.2,57.14,57.14,9000.0,41.218,41.218,41.1748,41.1748,9000.0
2013-06-19 12:20:00,57.14,57.2,57.13,57.2,11900.0,41.1748,41.218,41.1676,41.218,11900.0
2013-06-19 12:25:00,57.2,57.22,57.18,57.21,11000.0,41.218,41.2325,41.2036,41.2253,11000.0
2013-06-19 12:30:00,57.21,57.21,57.17,57.17,12100.0,41.2253,41.2253,41.1964,41.1964,12100.0
2013-06-19 12:35:00,57.16,57.19,57.13,57.19,16300.0,41.1892,41.2108,41.1676,41.2108,16300.0
2013-06-19 12:40:00,57.18,57.18,57.14,57.14,17300.0,41.2036,41.2036,41.1748,41.1748,17300.0
2013-06-19 12:45:00,57.14,57.18,57.12,57.13,19000.0,41.1748,41.2036,41.1604,41.1676,19000.0
2013-06-19 12:50:00,57.12,57.13,57.08,57.13,18000.0,41.1604,41.1676,41.1316,41.1676,18000.0
2013-06-19 12:55:00,57.12,57.12,57.07,57.07,10000.0,41.1604,41.1604,41.1244,41.1244,10000.0
2013-06-19 13:00:00,57.08,57.11,57.07,57.09,25500.0,41.1316,41.1532,41.1244,41.1388,25500.0
2013-06-19 13:05:00,57.08,57.13,57.07,57.12,20400.0,41.1316,41.1676,41.1244,41.1604,20400.0
2013-06-19 13:10:00,57.12,57.14,56.99,57.04,68100.0,41.1604,41.1748,41.0667,41.1028,68100.0
2013-06-19 13:15:00,57.04,57.1,57.01,57.08,28000.0,41.1028,41.146,41.0811,41.1316,28000.0
2013-06-19 13:20:00,57.09,57.13,57.05,57.05,22900.0,41.1388,41.1676,41.11,41.11,22900.0
2013-06-19 13:25:00,57.05,57.06,56.99,57.04,45500.0,41.11,41.1172,41.0667,41.1028,45500.0
2013-06-19 13:30:00,57.03,57.04,56.99,56.99,17400.0,41.0955,41.1028,41.0667,41.0667,17400.0
2013-06-19 13:35:00,57.0,57.04,57.0,57.02,12900.0,41.0739,41.1028,41.0739,41.0883,12900.0
2013-06-19 13:40:00,57.02,57.04,57.0,57.02,10700.0,41.0883,41.1028,41.0739,41.0883,10700.0
2013-06-19 13:45:00,57.02,57.03,57.0,57.01,8100.0,41.0883,41.0955,41.0739,41.0811,8100.0
2013-06-19 13:50:00,57.01,57.14,57.01,57.12,15000.0,41.0811,41.1748,41.0811,41.1604,15000.0
2013-06-19 13:55:00,57.12,57.19,57.1,57.19,12400.0,41.1604,41.2108,41.146,41.2108,12400.0
2013-06-19 14:00:00,57.19,57.24,56.87,56.9,46900.0,41.2108,41.2469,40.9803,41.0019,46900.0
2013-06-19 14:05:00,56.9,57.0,56.81,56.98,25200.0,41.0019,41.0739,40.937,41.0595,25200.0
2013-06-19 14:10:00,56.97,57.12,56.89,57.08,32500.0,41.0523,41.1604,40.9947,41.1316,32500.0
2013-06-19 14:15:00,57.08,57.17,57.02,57.11,26700.0,41.1316,41.1964,41.0883,41.1532,26700.0
2013-06-19 14:20:00,57.11,57.13,56.92,56.96,23100.0,41.1532,41.1676,41.0163,41.0451,23100.0
2013-06-19 14:25:00,56.97,57.13,56.92,57.11,27600.0,41.0523,41.1676,41.0163,41.1532,27600.0
2013-06-19 14:30:00,57.07,57.08,56.9,56.91,44900.0,41.1244,41.1316,41.0019,41.0091,44900.0
2013-06-19 14:35:00,56.93,57.17,56.88,57.07,74500.0,41.0235,41.1964,40.9875,41.1244,74500.0
2013-06-19 14:40:00,57.06,57.17,57.0,57.08,41800.0,41.1172,41.1964,41.0739,41.1316,41800.0
2013-06-19 14:45:00,57.08,57.09,56.79,56.83,83100.0,41.1316,41.1388,40.9226,40.9514,83100.0
2013-06-19 14:50:00,56.82,56.88,56.74,56.78,47500.0,40.9442,40.9875,40.8866,40.9154,47500.0
2013-06-19 14:55:00,56.76,56.77,56.53,56.58,45000.0,40.901,40.9082,40.7352,40.7713,45000.0
2013-06-19 15:00:00,56.57,56.7,56.51,56.69,43300.0,40.7641,40.8578,40.7208,40.8505,43300.0
2013-06-19 15:05:00,56.68,56.72,56.59,56.63,21100.0,40.8433,40.8722,40.7785,40.8073,21100.0
2013-06-19 15:10:00,56.63,56.72,56.6,56.65,62200.0,40.8073,40.8722,40.7857,40.8217,62200.0
2013-06-19 15:15:00,56.66,56.72,56.59,56.61,31000.0,40.8289,40.8722,40.7785,40.7929,31000.0
2013-06-19 15:20:00,56.62,56.74,56.6,56.72,37100.0,40.8001,40.8866,40.7857,40.8722,37100.0
2013-06-19 15:25:00,56.72,56.84,56.71,56.83,35600.0,40.8722,40.9586,40.865,40.9514,35600.0
2013-06-19 15:30:00,56.84,56.84,56.69,56.7,52200.0,40.9586,40.9586,40.8505,40.8578,52200.0
2013-06-19 15:35:00,56.71,56.82,56.71,56.73,39700.0,40.865,40.9442,40.865,40.8794,39700.0
2013-06-19 15:40:00,56.74,56.75,56.64,56.66,48300.0,40.8866,40.8938,40.8145,40.8289,48300.0
2013-06-19 15:45:00,56.65,56.65,56.47,56.55,93000.0,40.8217,40.8217,40.692,40.7497,93000.0
2013-06-19 15:50:00,56.54,56.57,56.43,56.56,112100.0,40.7425,40.7641,40.6632,40.7569,112100.0
2013-06-19 15:55:00,56.56,56.59,56.39,56.4,189500.0,40.7569,40.7785,40.6344,40.6416,189500.0
2013-06-20 09:30:00,55.8,55.83,55.52,55.54,97600.0,40.2092,40.2308,40.0074,40.0219,97600.0
2013-06-20 09:35:00,55.54,55.61,55.34,55.57,63600.0,40.0219,40.0723,39.8777,40.0435,63600.0
2013-06-20 09:40:00,55.58,55.76,55.5,55.73,24800.0,40.0507,40.1804,39.993,40.1588,24800.0
2013-06-20 09:45:00,55.76,55.82,55.7,55.73,46600.0,40.1804,40.2236,40.1372,40.1588,46600.0
2013-06-20 09:50:00,55.73,55.73,55.6,55.64,48400.0,40.1588,40.1588,40.0651,40.0939,48400.0
2013-06-20 09:55:00,55.63,55.65,55.56,55.61,23500.0,40.0867,40.1011,40.0363,40.0723,23500.0
2013-06-20 10:00:00,55.61,55.77,55.61,55.65,92000.0,40.0723,40.1876,40.0723,40.1011,92000.0
2013-06-20 10:05:00,55.64,55.87,55.61,55.84,41000.0,40.0939,40.2597,40.0723,40.238,41000.0
2013-06-20 10:10:00,55.85,55.87,55.63,55.66,61300.0,40.2452,40.2597,40.0867,40.1083,61300.0
2013-06-20 10:15:00,55.66,55.7,55.54,55.7,62600.0,40.1083,40.1372,40.0219,40.1372,62600.0
2013-06-20 10:20:00,55.69,55.72,55.63,55.69,20700.0,40.1299,40.1516,40.0867,40.1299,20700.0
2013-06-20 10:25:00,55.7,55.73,55.65,55.66,47300.0,40.1372,40.1588,40.1011,40.1083,47300.0
2013-06-20 10:30:00,55.67,55.7,55.51,55.52,42200.0,40.1155,40.1372,40.0002,40.0074,42200.0
2013-06-20 10:35:00,55.52,55.54,55.44,55.48,46800.0,40.0074,40.0219,39.9498,39.9786,46800.0
2013-06-20 10:40:00,55.47,55.58,55.44,55.56,45900.0,39.9714,40.0507,39.9498,40.0363,45900.0
2013-06-20 10:45:00,55.55,55.58,55.48,55.57,39700.0,40.0291,40.0507,39.9786,40.0435,39700.0
2013-06-20 10:50:00,55.55,55.63,55.55,55.62,32400.0,40.0291,40.0867,40.0291,40.0795,32400.0
2013-06-20 10:55:00,55.62,55.69,55.6,55.6,57200.0,40.0795,40.1299,40.0651,40.0651,57200.0
2013-06-20 11:00:00,55.6,55.6,55.4,55.42,53800.0,40.0651,40.0651,39.921,39.9354,53800.0
2013-06-20 11:05:00,55.41,55.43,55.26,55.26,64900.0,39.9282,39.9426,39.8201,39.8201,64900.0
2013-06-20 11:10:00,55.26,55.26,55.19,55.24,84500.0,39.8201,39.8201,39.7697,39.8057,84500.0
2013-06-20 11:15:00,55.24,55.25,55.18,55.25,34500.0,39.8057,39.8129,39.7624,39.8129,34500.0
2013-06-20 11:20:00,55.25,55.27,55.2,55.21,52700.0,39.8129,39.8273,39.7769,39.7841,52700.0
2013-06-20 11:25:00,55.2,55.27,55.2,55.27,36200.0,39.7769,39.8273,39.7769,39.8273,36200.0
2013-06-20 11:30:00,55.27,55.38,55.22,55.34,54300.0,39.8273,39.9066,39.7913,39.8777,54300.0
2013-06-20 11:35:00,55.35,55.5,55.35,55.5,55900.0,39.8849,39.993,39.8849,39.993,55900.0
2013-06-20 11:40:00,55.5,55.5,55.44,55.45,39400.0,39.993,39.993,39.9498,39.957,39400.0
2013-06-20 11:45:00,55.45,55.48,55.39,55.46,40100.0,39.957,39.9786,39.9138,39.9642,40100.0
2013-06-20 11:50:00,55.46,55.51,55.43,55.45,32100.0,39.9642,40.0002,39.9426,39.957,32100.0
2013-06-20 11:55:00,55.46,55.46,55.37,55.37,28900.0,39.9642,39.9642,39.8994,39.8994,28900.0
2013-06-20 12:00:00,55.37,55.41,55.34,55.35,58500.0,39.8994,39.9282,39.8777,39.8849,58500.0
2013-06-20 12:05:00,55.36,55.38,55.29,55.32,43800.0,39.8922,39.9066,39.8417,39.8633,43800.0
2013-06-20 12:10:00,55.31,55.34,55.27,55.32,84800.0,39.8561,39.8777,39.8273,39.8633,84800.0
2013-06-20 12:15:00,55.32,55.33,55.23,55.28,49000.0,39.8633,39.8705,39.7985,39.8345,49000.0
2013-06-20 12:20:00,55.28,55.34,55.23,55.34,30100.0,39.8345,39.8777,39.7985,39.8777,30100.0
2013-06-20 12:25:00,55.34,55.38,55.3,55.32,19800.0,39.8777,39.9066,39.8489,39.8633,19800.0
2013-06-20 12:30:00,55.32,55.35,55.22,55.25,91900.0,39.8633,39.8849,39.7913,39.8129,91900.0
2013-06-20 12:35:00,55.25,55.27,55.2,55.2,33000.0,39.8129,39.8273,39.7769,39.7769,33000.0
2013-06-20 12:40:00,55.19,55.25,55.18,55.25,38800.0,39.7697,39.8129,39.7624,39.8129,38800.0
2013-06-20 12:45:00,55.25,55.25,55.16,55.17,29100.0,39.8129,39.8129,39.748,39.7552,29100.0
2013-06-20 12:50:00,55.16,55.19,55.05,55.06,61700.0,39.748,39.7697,39.6688,39.676,61700.0
2013-06-20 12:55:00,55.07,55.09,54.97,54.99,135000.0,39.6832,39.6976,39.6111,39.6255,135000.0
2013-06-20 13:00:00,54.99,55.1,54.98,55.04,49900.0,39.6255,39.7048,39.6183,39.6616,49900.0
2013-06-20 13:05:00,55.05,55.06,55.03,55.04,53400.0,39.6688,39.676,39.6544,39.6616,53400.0
2013-06-20 13:10:00,55.04,55.05,54.99,55.0,40900.0,39.6616,39.6688,39.6255,39.6327,40900.0
2013-06-20 13:15:00,55.0,55.0,54.81,54.82,86900.0,39.6327,39.6327,39.4958,39.503,86900.0
2013-06-20 13:20:00,54.82,54.82,54.75,54.76,97700.0,39.503,39.503,39.4526,39.4598,97700.0
2013-06-20 13:25:00,54.76,54.83,54.75,54.82,40900.0,39.4598,39.5102,39.4526,39.503,40900.0
2013-06-20 13:30:00,54.82,54.82,54.77,54.81,63600.0,39.503,39.503,39.467,39.4958,63600.0
2013-06-20 13:35:00,54.81,54.81,54.72,54.75,68900.0,39.4958,39.4958,39.431,39.4526,68900.0
2013-06-20 13:40:00,54.75,54.83,54.73,54.81,35700.0,39.4526,39.5102,39.4382,39.4958,35700.0
2013-06-20 13:45:00,54.81,54.92,54.76,54.87,58500.0,39.4958,39.5751,39.4598,39.5391,58500.0
2013-06-20 13:50:00,54.87,54.89,54.8,54.82,40400.0,39.5391,39.5535,39.4886,39.503,40400.0
2013-06-20 13:55:00,54.83,54.84,54.73,54.79,49100.0,39.5102,39.5174,39.4382,39.4814,49100.0
2013-06-20 14:00:00,54.79,54.9,54.71,54.87,66000.0,39.4814,39.5607,39.4238,39.5391,66000.0
2013-06-20 14:05:00,54.88,54.88,54.75,54.78,45300.0,39.5463,39.5463,39.4526,39.4742,45300.0
2013-06-20 14:10:00,54.77,54.79,54.68,54.7,51200.0,39.467,39.4814,39.4021,39.4166,51200.0
2013-06-20 14:15:00,54.7,54.78,54.67,54.75,56300.0,39.4166,39.4742,39.3949,39.4526,56300.0
2013-06-20 14:20:00,54.75,54.78,54.65,54.66,128100.0,39.4526,39.4742,39.3805,39.3877,128100.0
2013-06-20 14:25:00,54.66,54.73,54.52,54.55,77400.0,39.3877,39.4382,39.2869,39.3085,77400.0
2013-06-20 14:30:00,54.55,54.56,54.49,54.52,150300.0,39.3085,39.3157,39.2652,39.2869,150300.0
2013-06-20 14:35:00,54.51,54.52,54.45,54.46,73700.0,39.2796,39.2869,39.2364,39.2436,73700.0
2013-06-20 14:40:00,54.47,54.52,54.47,54.51,74300.0,39.2508,39.2869,39.2508,39.2796,74300.0
2013-06-20 14:45:00,54.51,54.51,54.48,54.49,45400.0,39.2796,39.2796,39.258,39.2652,45400.0
2013-06-20 14:50:00,54.48,54.48,54.36,54.37,63300.0,39.258,39.258,39.1716,39.1788,63300.0
2013-06-20 14:55:00,54.37,54.41,54.27,54.32,104600.0,39.1788,39.2076,39.1067,39.1427,104600.0
2013-06-20 15:00:00,54.31,54.39,54.28,54.37,76800.0,39.1355,39.1932,39.1139,39.1788,76800.0
2013-06-20 15:05:00,54.37,54.52,54.37,54.5,106400.0,39.1788,39.2869,39.1788,39.2724,106400.0
2013-06-20 15:10:00,54.5,54.53,54.43,54.44,52200.0,39.2724,39.2941,39.222,39.2292,52200.0
2013-06-20 15:15:00,54.44,54.52,54.4,54.4,82500.0,39.2292,39.2869,39.2004,39.2004,82500.0
2013-06-20 15:20:00,54.4,54.44,54.33,54.44,85700.0,39.2004,39.2292,39.1499,39.2292,85700.0
2013-06-20 15:25:00,54.44,54.51,54.44,54.49,58600.0,39.2292,39.2796,39.2292,39.2652,58600.0
2013-06-20 15:30:00,54.5,54.5,54.39,54.42,94000.0,39.2724,39.2724,39.1932,39.2148,94000.0
2013-06-20 15:35:00,54.42,54.5,54.42,54.44,109800.0,39.2148,39.2724,39.2148,39.2292,109800.0
2013-06-20 15:40:00,54.44,54.48,54.39,54.44,151000.0,39.2292,39.258,39.1932,39.2292,151000.0
2013-06-20 15:45:00,54.43,54.45,54.32,54.39,163700.0,39.222,39.2364,39.1427,39.1932,163700.0
2013-06-20 15:50:00,54.39,54.47,54.38,54.46,267500.0,39.1932,39.2508,39.186,39.2436,267500.0
2013-06-20 15:55:00,54.46,54.57,54.37,54.38,376700.0,39.2436,39.3229,39.1788,39.186,376700.0
2013-06-21 09:30:00,54.78,54.8,54.46,54.46,954300.0,39.4742,39.4886,39.2436,39.2436,954300.0
2013-06-21 09:35:00,54.46,54.72,54.45,54.57,43200.0,39.2436,39.431,39.2364,39.3229,43200.0
2013-06-21 09:40:00,54.57,54.61,54.43,54.6,64200.0,39.3229,39.3517,39.222,39.3445,64200.0
2013-06-21 09:45:00,54.6,54.72,54.52,54.66,62500.0,39.3445,39.431,39.2869,39.3877,62500.0
2013-06-21 09:50:00,54.64,54.64,54.39,54.44,36500.0,39.3733,39.3733,39.1932,39.2292,36500.0
2013-06-21 09:55:00,54.44,54.57,54.42,54.49,27200.0,39.2292,39.3229,39.2148,39.2652,27200.0
2013-06-21 10:00:00,54.49,54.65,54.49,54.6,52300.0,39.2652,39.3805,39.2652,39.3445,52300.0
2013-06-21 10:05:00,54.6,54.63,54.52,54.55,31500.0,39.3445,39.3661,39.2869,39.3085,31500.0
2013-06-21 10:10:00,54.54,54.55,54.48,54.5,31100.0,39.3013,39.3085,39.258,39.2724,31100.0
2013-06-21 10:15:00,54.49,54.54,54.43,54.46,23400.0,39.2652,39.3013,39.222,39.2436,23400.0
2013-06-21 10:20:00,54.46,54.52,54.41,54.47,23100.0,39.2436,39.2869,39.2076,39.2508,23100.0
2013-06-21 10:25:00,54.46,54.49,54.4,54.45,26200.0,39.2436,39.2652,39.2004,39.2364,26200.0
2013-06-21 10:30:00,54.46,54.47,54.29,54.29,31800.0,39.2436,39.2508,39.1211,39.1211,31800.0
2013-06-21 10:35:00,54.29,54.34,54.2,54.3,34300.0,39.1211,39.1571,39.0563,39.1283,34300.0
2013-06-21 10:40:00,54.29,54.38,54.2,54.37,24900.0,39.1211,39.186,39.0563,39.1788,24900.0
2013-06-21 10:45:00,54.37,54.52,54.35,54.44,32400.0,39.1788,39.2869,39.1644,39.2292,32400.0
2013-06-21 10:50:00,54.42,54.5,54.37,54.46,38500.0,39.2148,39.2724,39.1788,39.2436,38500.0
2013-06-21 10:55:00,54.44,54.46,54.36,54.39,37600.0,39.2292,39.2436,39.1716,39.1932,37600.0
2013-06-21 11:00:00,54.4,54.49,54.39,54.47,65800.0,39.2004,39.2652,39.1932,39.2508,65800.0
2013-06-21 11:05:00,54.48,54.59,54.41,54.56,40100.0,39.258,39.3373,39.2076,39.3157,40100.0
2013-06-21 11:10:00,54.55,54.55,54.34,54.34,40600.0,39.3085,39.3085,39.1571,39.1571,40600.0
2013-06-21 11:15:00,54.34,54.49,54.33,54.46,39700.0,39.1571,39.2652,39.1499,39.2436,39700.0
2013-06-21 11:20:00,54.46,54.46,54.25,54.29,48700.0,39.2436,39.2436,39.0923,39.1211,48700.0
2013-06-21 11:25:00,54.29,54.32,54.17,54.23,29300.0,39.1211,39.1427,39.0346,39.0779,29300.0
2013-06-21 11:30:00,54.22,54.24,54.13,54.15,61900.0,39.0707,39.0851,39.0058,39.0202,61900.0
2013-06-21 11:35:00,54.15,54.33,54.15,54.19,45200.0,39.0202,39.1499,39.0202,39.0491,45200.0
2013-06-21 11:40:00,54.19,54.31,54.16,54.27,32500.0,39.0491,39.1355,39.0274,39.1067,32500.0
2013-06-21 11:45:00,54.27,54.29,54.19,54.26,26100.0,39.1067,39.1211,39.0491,39.0995,26100.0
2013-06-21 11:50:00,54.26,54.29,54.17,54.18,27700.0,39.0995,39.1211,39.0346,39.0419,27700.0
2013-06-21 11:55:00,54.19,54.33,54.19,54.28,30500.0,39.0491,39.1499,39.0491,39.1139,30500.0
2013-06-21 12:00:00,54.28,54.48,54.28,54.46,35500.0,39.1139,39.258,39.1139,39.2436,35500.0
2013-06-21 12:05:00,54.46,54.54,54.43,54.45,53600.0,39.2436,39.3013,39.222,39.2364,53600.0
2013-06-21 12:10:00,54.45,54.53,54.43,54.44,23600.0,39.2364,39.2941,39.222,39.2292,23600.0
2013-06-21 12:15:00,54.44,54.48,54.39,54.43,21500.0,39.2292,39.258,39.1932,39.222,21500.0
2013-06-21 12:20:00,54.43,54.5,54.34,54.34,34200.0,39.222,39.2724,39.1571,39.1571,34200.0
2013-06-21 12:25:00,54.35,54.39,54.31,54.36,41400.0,39.1644,39.1932,39.1355,39.1716,41400.0
2013-06-21 12:30:00,54.37,54.45,54.37,54.42,43200.0,39.1788,39.2364,39.1788,39.2148,43200.0
2013-06-21 12:35:00,54.41,54.48,54.38,54.4,23400.0,39.2076,39.258,39.186,39.2004,23400.0
2013-06-21 12:40:00,54.39,54.53,54.33,54.48,41200.0,39.1932,39.2941,39.1499,39.258,41200.0
2013-06-21 12:45:00,54.47,54.68,54.45,54.68,40700.0,39.2508,39.4021,39.2364,39.4021,40700.0
2013-06-21 12:50:00,54.67,54.68,54.53,54.56,29000.0,39.3949,39.4021,39.2941,39.3157,29000.0
2013-06-21 12:55:00,54.55,54.8,54.54,54.76,42700.0,39.3085,39.4886,39.3013,39.4598,42700.0
2013-06-21 13:00:00,54.76,54.79,54.64,54.67,66600.0,39.4598,39.4814,39.3733,39.3949,66600.0
2013-06-21 13:05:00,54.67,54.89,54.67,54.89,40500.0,39.3949,39.5535,39.3949,39.5535,40500.0
2013-06-21 13:10:00,54.89,54.93,54.86,54.91,27400.0,39.5535,39.5823,39.5319,39.5679,27400.0
2013-06-21 13:15:00,54.91,54.96,54.83,54.86,61100.0,39.5679,39.6039,39.5102,39.5319,61100.0
2013-06-21 13:20:00,54.86,54.87,54.68,54.71,21300.0,39.5319,39.5391,39.4021,39.4238,21300.0
2013-06-21 13:25:00,54.71,54.8,54.69,54.8,36800.0,39.4238,39.4886,39.4094,39.4886,36800.0
2013-06-21 13:30:00,54.79,54.85,54.75,54.81,32900.0,39.4814,39.5246,39.4526,39.4958,32900.0
2013-06-21 13:35:00,54.81,54.81,54.69,54.77,34300.0,39.4958,39.4958,39.4094,39.467,34300.0
2013-06-21 13:40:00,54.76,54.79,54.67,54.71,28100.0,39.4598,39.4814,39.3949,39.4238,28100.0
2013-06-21 13:45:00,54.71,54.75,54.64,54.64,38300.0,39.4238,39.4526,39.3733,39.3733,38300.0
2013-06-21 13:50:00,54.65,54.68,54.52,54.58,21900.0,39.3805,39.4021,39.2869,39.3301,21900.0
2013-06-21 13:55:00,54.57,54.58,54.48,54.52,33900.0,39.3229,39.3301,39.258,39.2869,33900.0
2013-06-21 14:00:00,54.51,54.56,54.47,54.48,32500.0,39.2796,39.3157,39.2508,39.258,32500.0
2013-06-21 14:05:00,54.47,54.47,54.39,54.43,34900.0,39.2508,39.2508,39.1932,39.222,34900.0
2013-06-21 14:10:00,54.43,54.56,54.43,54.55,25000.0,39.222,39.3157,39.222,39.3085,25000.0
2013-06-21 14:15:00,54.55,54.63,54.55,54.62,23700.0,39.3085,39.3661,39.3085,39.3589,23700.0
2013-06-21 14:20:00,54.6,54.65,54.56,54.61,26500.0,39.3445,39.3805,39.3157,39.3517,26500.0
2013-06-21 14:25:00,54.61,54.7,54.6,54.68,42300.0,39.3517,39.4166,39.3445,39.4021,42300.0
2013-06-21 14:30:00,54.67,54.69,54.59,54.69,33200.0,39.3949,39.4094,39.3373,39.4094,33200.0
2013-06-21 14:35:00,54.69,54.7,54.62,54.66,31500.0,39.4094,39.4166,39.3589,39.3877,31500.0
2013-06-21 14:40:00,54.66,54.67,54.55,54.64,44900.0,39.3877,39.3949,39.3085,39.3733,44900.0
2013-06-21 14:45:00,54.66,54.73,54.65,54.73,50500.0,39.3877,39.4382,39.3805,39.4382,50500.0
2013-06-21 14:50:00,54.74,54.77,54.68,54.77,40500.0,39.4454,39.467,39.4021,39.467,40500.0
2013-06-21 14:55:00,54.77,54.86,54.7,54.86,56000.0,39.467,39.5319,39.4166,39.5319,56000.0
2013-06-21 15:00:00,54.86,54.88,54.8,54.86,40500.0,39.5319,39.5463,39.4886,39.5319,40500.0
2013-06-21 15:05:00,54.85,54.99,54.83,54.95,38600.0,39.5246,39.6255,39.5102,39.5967,38600.0
2013-06-21 15:10:00,54.95,55.0,54.93,54.98,46000.0,39.5967,39.6327,39.5823,39.6183,46000.0
2013-06-21 15:15:00,54.98,55.0,54.93,54.93,47700.0,39.6183,39.6327,39.5823,39.5823,47700.0
2013-06-21 15:20:00,54.93,55.03,54.93,55.01,42700.0,39.5823,39.6544,39.5823,39.6399,42700.0
2013-06-21 15:25:00,55.02,55.03,54.98,55.03,39000.0,39.6472,39.6544,39.6183,39.6544,39000.0
2013-06-21 15:30:00,55.03,55.04,54.9,54.91,70400.0,39.6544,39.6616,39.5607,39.5679,70400.0
2013-06-21 15:35:00,54.91,54.93,54.86,54.86,41500.0,39.5679,39.5823,39.5319,39.5319,41500.0
2013-06-21 15:40:00,54.85,54.87,54.74,54.76,68200.0,39.5246,39.5391,39.4454,39.4598,68200.0
2013-06-21 15:45:00,54.76,54.8,54.69,54.78,134900.0,39.4598,39.4886,39.4094,39.4742,134900.0
2013-06-21 15:50:00,54.77,54.82,54.7,54.78,103300.0,39.467,39.503,39.4166,39.4742,103300.0
2013-06-21 15:55:00,54.77,54.79,54.69,54.77,163600.0,39.467,39.4814,39.4094,39.467,163600.0
2013-06-24 09:30:00,54.14,54.14,53.9,53.96,12900.0,39.013,39.013,38.8401,38.8833,12900.0
2013-06-24 09:35:00,53.99,54.04,53.61,53.62,171900.0,38.9049,38.941,38.6311,38.6383,171900.0
2013-06-24 09:40:00,53.62,53.75,53.42,53.6,127100.0,38.6383,38.732,38.4942,38.6239,127100.0
2013-06-24 09:45:00,53.61,53.85,53.6,53.85,37000.0,38.6311,38.8041,38.6239,38.8041,37000.0
2013-06-24 09:50:00,53.84,53.86,53.67,53.69,116000.0,38.7968,38.8113,38.6743,38.6888,116000.0
2013-06-24 09:55:00,53.67,53.95,53.66,53.93,103300.0,38.6743,38.8761,38.6671,38.8617,103300.0
2013-06-24 10:00:00,53.92,53.94,53.72,53.8,103300.0,38.8545,38.8689,38.7104,38.768,103300.0
2013-06-24 10:05:00,53.77,53.8,53.7,53.73,43200.0,38.7464,38.768,38.696,38.7176,43200.0
2013-06-24 10:10:00,53.73,53.76,53.68,53.75,62200.0,38.7176,38.7392,38.6816,38.732,62200.0
2013-06-24 10:15:00,53.75,53.82,53.69,53.78,64100.0,38.732,38.7824,38.6888,38.7536,64100.0
2013-06-24 10:20:00,53.78,53.79,53.68,53.73,62000.0,38.7536,38.7608,38.6816,38.7176,62000.0
2013-06-24 10:25:00,53.73,53.79,53.7,53.77,36300.0,38.7176,38.7608,38.696,38.7464,36300.0
2013-06-24 10:30:00,53.76,53.77,53.6,53.65,69200.0,38.7392,38.7464,38.6239,38.6599,69200.0
2013-06-24 10:35:00,53.63,53.83,53.63,53.76,81100.0,38.6455,38.7896,38.6455,38.7392,81100.0
2013-06-24 10:40:00,53.75,53.83,53.73,53.83,41700.0,38.732,38.7896,38.7176,38.7896,41700.0
2013-06-24 10:45:00,53.82,53.91,53.78,53.89,22800.0,38.7824,38.8473,38.7536,38.8329,22800.0
2013-06-24 10:50:00,53.9,53.95,53.8,53.83,21100.0,38.8401,38.8761,38.768,38.7896,21100.0
2013-06-24 10:55:00,53.83,53.92,53.79,53.79,25100.0,38.7896,38.8545,38.7608,38.7608,25100.0
2013-06-24 11:00:00,53.79,53.86,53.78,53.84,16600.0,38.7608,38.8113,38.7536,38.7968,16600.0
2013-06-24 11:05:00,53.83,53.91,53.78,53.9,25400.0,38.7896,38.8473,38.7536,38.8401,25400.0
2013-06-24 11:10:00,53.91,53.91,53.77,53.77,22100.0,38.8473,38.8473,38.7464,38.7464,22100.0
2013-06-24 11:15:00,53.76,53.8,53.72,53.75,18500.0,38.7392,38.768,38.7104,38.732,18500.0
2013-06-24 11:20:00,53.74,53.76,53.61,53.66,25600.0,38.7248,38.7392,38.6311,38.6671,25600.0
2013-06-24 11:25:00,53.66,53.7,53.59,53.59,16000.0,38.6671,38.696,38.6167,38.6167,16000.0
2013-06-24 11:30:00,53.6,53.74,53.6,53.7,26600.0,38.6239,38.7248,38.6239,38.696,26600.0
2013-06-24 11:35:00,53.7,53.75,53.63,53.75,22800.0,38.696,38.732,38.6455,38.732,22800.0
2013-06-24 11:40:00,53.74,53.83,53.69,53.71,43400.0,38.7248,38.7896,38.6888,38.7032,43400.0
2013-06-24 11:45:00,53.71,53.73,53.63,53.69,35900.0,38.7032,38.7176,38.6455,38.6888,35900.0
2013-06-24 11:50:00,53.69,53.84,53.68,53.82,36700.0,38.6888,38.7968,38.6816,38.7824,36700.0
2013-06-24 11:55:00,53.83,54.0,53.78,53.99,53700.0,38.7896,38.9121,38.7536,38.9049,53700.0
2013-06-24 12:00:00,53.99,54.05,53.91,53.95,81500.0,38.9049,38.9482,38.8473,38.8761,81500.0
2013-06-24 12:05:00,53.95,53.95,53.86,53.91,41000.0,38.8761,38.8761,38.8113,38.8473,41000.0
2013-06-24 12:10:00,53.91,53.94,53.84,53.92,32000.0,38.8473,38.8689,38.7968,38.8545,32000.0
2013-06-24 12:15:00,53.93,53.94,53.89,53.89,33500.0,38.8617,38.8689,38.8329,38.8329,33500.0
2013-06-24 12:20:00,53.9,53.91,53.85,53.86,25100.0,38.8401,38.8473,38.8041,38.8113,25100.0
2013-06-24 12:25:00,53.85,53.96,53.82,53.9,36200.0,38.8041,38.8833,38.7824,38.8401,36200.0
2013-06-24 12:30:00,53.9,54.0,53.9,53.99,32300.0,38.8401,38.9121,38.8401,38.9049,32300.0
2013-06-24 12:35:00,53.98,54.02,53.88,53.89,20500.0,38.8977,38.9266,38.8257,38.8329,20500.0
2013-06-24 12:40:00,53.9,53.96,53.88,53.92,20200.0,38.8401,38.8833,38.8257,38.8545,20200.0
2013-06-24 12:45:00,53.91,53.95,53.86,53.86,17800.0,38.8473,38.8761,38.8113,38.8113,17800.0
2013-06-24 12:50:00,53.85,53.86,53.78,53.85,20700.0,38.8041,38.8113,38.7536,38.8041,20700.0
2013-06-24 12:55:00,53.85,53.91,53.77,53.88,25600.0,38.8041,38.8473,38.7464,38.8257,25600.0
2013-06-24 13:00:00,53.88,53.91,53.82,53.89,29200.0,38.8257,38.8473,38.7824,38.8329,29200.0
2013-06-24 13:05:00,53.91,53.91,53.74,53.83,53100.0,38.8473,38.8473,38.7248,38.7896,53100.0
2013-06-24 13:10:00,53.84,53.99,53.75,53.93,91200.0,38.7968,38.9049,38.732,38.8617,91200.0
2013-06-24 13:15:00,53.93,53.94,53.84,53.91,27000.0,38.8617,38.8689,38.7968,38.8473,27000.0
2013-06-24 13:20:00,53.92,53.94,53.85,53.85,27400.0,38.8545,38.8689,38.8041,38.8041,27400.0
2013-06-24 13:25:00,53.86,53.87,53.72,53.77,49400.0,38.8113,38.8185,38.7104,38.7464,49400.0
2013-06-24 13:30:00,53.78,53.83,53.74,53.79,45000.0,38.7536,38.7896,38.7248,38.7608,45000.0
2013-06-24 13:35:00,53.79,53.79,53.73,53.73,24500.0,38.7608,38.7608,38.7176,38.7176,24500.0
2013-06-24 13:40:00,53.73,53.83,53.71,53.83,50500.0,38.7176,38.7896,38.7032,38.7896,50500.0
2013-06-24 13:45:00,53.83,53.87,53.71,53.77,32600.0,38.7896,38.8185,38.7032,38.7464,32600.0
2013-06-24 13:50:00,53.77,53.82,53.74,53.82,31000.0,38.7464,38.7824,38.7248,38.7824,31000.0
2013-06-24 13:55:00,53.82,53.83,53.76,53.81,39300.0,38.7824,38.7896,38.7392,38.7752,39300.0
2013-06-24 14:00:00,53.82,53.92,53.78,53.88,87500.0,38.7824,38.8545,38.7536,38.8257,87500.0
2013-06-24 14:05:00,53.88,54.18,53.88,54.17,90600.0,38.8257,39.0419,38.8257,39.0346,90600.0
2013-06-24 14:10:00,54.16,54.2,54.11,54.11,70700.0,39.0274,39.0563,38.9914,38.9914,70700.0
2013-06-24 14:15:00,54.12,54.26,54.12,54.26,48600.0,38.9986,39.0995,38.9986,39.0995,48600.0
2013-06-24 14:20:00,54.27,54.33,54.18,54.19,48300.0,39.1067,39.1499,39.0419,39.0491,48300.0
2013-06-24 14:25:00,54.19,54.35,54.19,54.29,42700.0,39.0491,39.1644,39.0491,39.1211,42700.0
2013-06-24 14:30:00,54.27,54.36,54.25,54.29,34000.0,39.1067,39.1716,39.0923,39.1211,34000.0
2013-06-24 14:35:00,54.3,54.4,54.22,54.4,25700.0,39.1283,39.2004,39.0707,39.2004,25700.0
2013-06-24 14:40:00,54.39,54.43,54.31,54.38,75800.0,39.1932,39.222,39.1355,39.186,75800.0
2013-06-24 14:45:00,54.38,54.41,54.31,54.4,36000.0,39.186,39.2076,39.1355,39.2004,36000.0
2013-06-24 14:50:00,54.4,54.44,54.31,54.35,51700.0,39.2004,39.2292,39.1355,39.1644,51700.0
2013-06-24 14:55:00,54.35,54.37,54.23,54.32,45100.0,39.1644,39.1788,39.0779,39.1427,45100.0
2013-06-24 15:00:00,54.31,54.42,54.3,54.38,51900.0,39.1355,39.2148,39.1283,39.186,51900.0
2013-06-24 15:05:00,54.38,54.41,54.36,54.39,55100.0,39.186,39.2076,39.1716,39.1932,55100.0
2013-06-24 15:10:00,54.37,54.45,54.36,54.36,58600.0,39.1788,39.2364,39.1716,39.1716,58600.0
2013-06-24 15:15:00,54.36,54.37,54.2,54.22,57700.0,39.1716,39.1788,39.0563,39.0707,57700.0
2013-06-24 15:20:00,54.23,54.3,54.19,54.3,43200.0,39.0779,39.1283,39.0491,39.1283,43200.0
2013-06-24 15:25:00,54.29,54.3,54.21,54.21,44900.0,39.1211,39.1283,39.0635,39.0635,44900.0
2013-06-24 15:30:00,54.21,54.32,54.19,54.19,46500.0,39.0635,39.1427,39.0491,39.0491,46500.0
2013-06-24 15:35:00,54.19,54.33,54.19,54.32,42600.0,39.0491,39.1499,39.0491,39.1427,42600.0
2013-06-24 15:40:00,54.31,54.31,54.24,54.25,49500.0,39.1355,39.1355,39.0851,39.0923,49500.0
2013-06-24 15:45:00,54.25,54.25,54.06,54.14,96700.0,39.0923,39.0923,38.9554,39.013,96700.0
2013-06-24 15:50:00,54.13,54.2,54.1,54.17,100100.0,39.0058,39.0563,38.9842,39.0346,100100.0
2013-06-24 15:55:00,54.17,54.17,53.97,53.99,180800.0,39.0346,39.0346,38.8905,38.9049,180800.0
2013-06-25 09:30:00,54.53,54.74,54.53,54.56,77800.0,39.2941,39.4454,39.2941,39.3157,77800.0
2013-06-25 09:35:00,54.57,54.77,54.48,54.76,68800.0,39.3229,39.467,39.258,39.4598,68800.0
2013-06-25 09:40:00,54.77,55.06,54.74,55.01,107700.0,39.467,39.676,39.4454,39.6399,107700.0
2013-06-25 09:45:00,55.02,55.03,54.79,54.85,58900.0,39.6472,39.6544,39.4814,39.5246,58900.0
2013-06-25 09:50:00,54.85,54.9,54.75,54.76,59200.0,39.5246,39.5607,39.4526,39.4598,59200.0
2013-06-25 09:55:00,54.74,54.8,54.65,54.8,45100.0,39.4454,39.4886,39.3805,39.4886,45100.0
2013-06-25 10:00:00,54.78,55.01,54.77,55.0,88700.0,39.4742,39.6399,39.467,39.6327,88700.0
2013-06-25 10:05:00,55.0,55.0,54.74,54.98,92000.0,39.6327,39.6327,39.4454,39.6183,92000.0
2013-06-25 10:10:00,54.98,54.98,54.79,54.85,84300.0,39.6183,39.6183,39.4814,39.5246,84300.0
2013-06-25 10:15:00,54.85,54.88,54.59,54.65,69900.0,39.5246,39.5463,39.3373,39.3805,69900.0
2013-06-25 10:20:00,54.65,54.75,54.6,54.73,42300.0,39.3805,39.4526,39.3445,39.4382,42300.0
2013-06-25 10:25:00,54.73,54.78,54.6,54.64,37600.0,39.4382,39.4742,39.3445,39.3733,37600.0
2013-06-25 10:30:00,54.62,54.74,54.58,54.7,29500.0,39.3589,39.4454,39.3301,39.4166,29500.0
2013-06-25 10:35:00,54.7,54.85,54.6,54.85,47000.0,39.4166,39.5246,39.3445,39.5246,47000.0
2013-06-25 10:40:00,54.83,54.84,54.68,54.71,36500.0,39.5102,39.5174,39.4021,39.4238,36500.0
2013-06-25 10:45:00,54.73,54.86,54.72,54.83,41700.0,39.4382,39.5319,39.431,39.5102,41700.0
2013-06-25 10:50:00,54.83,54.83,54.75,54.83,27100.0,39.5102,39.5102,39.4526,39.5102,27100.0
2013-06-25 10:55:00,54.83,54.86,54.74,54.77,21300.0,39.5102,39.5319,39.4454,39.467,21300.0
2013-06-25 11:00:00,54.75,54.82,54.74,54.8,30500.0,39.4526,39.503,39.4454,39.4886,30500.0
2013-06-25 11:05:00,54.79,54.94,54.79,54.93,27300.0,39.4814,39.5895,39.4814,39.5823,27300.0
2013-06-25 11:10:00,54.92,54.94,54.85,54.85,21400.0,39.5751,39.5895,39.5246,39.5246,21400.0
2013-06-25 11:15:00,54.86,54.88,54.79,54.82,25200.0,39.5319,39.5463,39.4814,39.503,25200.0
2013-06-25 11:20:00,54.82,54.86,54.8,54.83,40900.0,39.503,39.5319,39.4886,39.5102,40900.0
2013-06-25 11:25:00,54.81,54.82,54.74,54.8,30900.0,39.4958,39.503,39.4454,39.4886,30900.0
2013-06-25 11:30:00,54.81,54.86,54.78,54.8,45700.0,39.4958,39.5319,39.4742,39.4886,45700.0
2013-06-25 11:35:00,54.78,54.8,54.74,54.8,27300.0,39.4742,39.4886,39.4454,39.4886,27300.0
2013-06-25 11:40:00,54.8,54.84,54.72,54.79,40100.0,39.4886,39.5174,39.431,39.4814,40100.0
2013-06-25 11:45:00,54.78,54.84,54.7,54.83,43300.0,39.4742,39.5174,39.4166,39.5102,43300.0
2013-06-25 11:50:00,54.83,54.85,54.73,54.74,40300.0,39.5102,39.5246,39.4382,39.4454,40300.0
2013-06-25 11:55:00,54.74,54.78,54.62,54.62,35000.0,39.4454,39.4742,39.3589,39.3589,35000.0
2013-06-25 12:00:00,54.62,54.64,54.57,54.61,35000.0,39.3589,39.3733,39.3229,39.3517,35000.0
2013-06-25 12:05:00,54.61,54.7,54.61,54.69,17100.0,39.3517,39.4166,39.3517,39.4094,17100.0
2013-06-25 12:10:00,54.69,54.74,54.67,54.73,17700.0,39.4094,39.4454,39.3949,39.4382,17700.0
2013-06-25 12:15:00,54.73,54.76,54.71,54.74,22100.0,39.4382,39.4598,39.4238,39.4454,22100.0
2013-06-25 12:20:00,54.74,54.75,54.66,54.73,23900.0,39.4454,39.4526,39.3877,39.4382,23900.0
2013-06-25 12:25:00,54.72,54.72,54.59,54.6,18000.0,39.431,39.431,39.3373,39.3445,18000.0
2013-06-25 12:30:00,54.61,54.73,54.61,54.68,24500.0,39.3517,39.4382,39.3517,39.4021,24500.0
2013-06-25 12:35:00,54.68,54.68,54.58,54.61,29900.0,39.4021,39.4021,39.3301,39.3517,29900.0
2013-06-25 12:40:00,54.61,54.64,54.59,54.62,15800.0,39.3517,39.3733,39.3373,39.3589,15800.0
2013-06-25 12:45:00,54.62,54.64,54.55,54.62,16600.0,39.3589,39.3733,39.3085,39.3589,16600.0
2013-06-25 12:50:00,54.61,54.62,54.55,54.55,32700.0,39.3517,39.3589,39.3085,39.3085,32700.0
2013-06-25 12:55:00,54.55,54.56,54.49,54.51,23100.0,39.3085,39.3157,39.2652,39.2796,23100.0
2013-06-25 13:00:00,54.51,54.54,54.5,54.52,24800.0,39.2796,39.3013,39.2724,39.2869,24800.0
2013-06-25 13:05:00,54.52,54.6,54.52,54.56,72000.0,39.2869,39.3445,39.2869,39.3157,72000.0
2013-06-25 13:10:00,54.57,54.63,54.55,54.61,25500.0,39.3229,39.3661,39.3085,39.3517,25500.0
2013-06-25 13:15:00,54.61,54.61,54.56,54.57,24500.0,39.3517,39.3517,39.3157,39.3229,24500.0
2013-06-25 13:20:00,54.56,54.56,54.48,54.5,17700.0,39.3157,39.3157,39.258,39.2724,17700.0
2013-06-25 13:25:00,54.51,54.54,54.49,54.49,12800.0,39.2796,39.3013,39.2652,39.2652,12800.0
2013-06-25 13:30:00,54.47,54.49,54.43,54.46,22000.0,39.2508,39.2652,39.222,39.2436,22000.0
2013-06-25 13:35:00,54.47,54.49,54.43,54.48,19800.0,39.2508,39.2652,39.222,39.258,19800.0
2013-06-25 13:40:00,54.48,54.57,54.43,54.55,27800.0,39.258,39.3229,39.222,39.3085,27800.0
2013-06-25 13:45:00,54.56,54.68,54.55,54.66,28500.0,39.3157,39.4021,39.3085,39.3877,28500.0
2013-06-25 13:50:00,54.64,54.67,54.6,54.66,16000.0,39.3733,39.3949,39.3445,39.3877,16000.0
2013-06-25 13:55:00,54.66,54.67,54.63,54.63,37000.0,39.3877,39.3949,39.3661,39.3661,37000.0
2013-06-25 14:00:00,54.63,54.71,54.59,54.67,56600.0,39.3661,39.4238,39.3373,39.3949,56600.0
2013-06-25 14:05:00,54.67,54.76,54.65,54.68,24600.0,39.3949,39.4598,39.3805,39.4021,24600.0
2013-06-25 14:10:00,54.69,54.75,54.68,54.72,21500.0,39.4094,39.4526,39.4021,39.431,21500.0
2013-06-25 14:15:00,54.73,54.79,54.71,54.74,18000.0,39.4382,39.4814,39.4238,39.4454,18000.0
2013-06-25 14:20:00,54.73,54.73,54.66,54.67,25500.0,39.4382,39.4382,39.3877,39.3949,25500.0
2013-06-25 14:25:00,54.67,54.7,54.66,54.7,21400.0,39.3949,39.4166,39.3877,39.4166,21400.0
2013-06-25 14:30:00,54.71,54.79,54.66,54.77,29600.0,39.4238,39.4814,39.3877,39.467,29600.0
2013-06-25 14:35:00,54.77,54.83,54.76,54.77,31100.0,39.467,39.5102,39.4598,39.467,31100.0
2013-06-25 14:40:00,54.76,54.8,54.72,54.76,33500.0,39.4598,39.4886,39.431,39.4598,33500.0
2013-06-25 14:45:00,54.77,54.79,54.75,54.77,26600.0,39.467,39.4814,39.4526,39.467,26600.0
2013-06-25 14:50:00,54.77,54.79,54.75,54.76,22400.0,39.467,39.4814,39.4526,39.4598,22400.0
2013-06-25 14:55:00,54.77,54.81,54.67,54.69,29300.0,39.467,39.4958,39.3949,39.4094,29300.0
2013-06-25 15:00:00,54.7,54.77,54.69,54.7,27100.0,39.4166,39.467,39.4094,39.4166,27100.0
2013-06-25 15:05:00,54.71,54.75,54.68,54.73,36600.0,39.4238,39.4526,39.4021,39.4382,36600.0
2013-06-25 15:10:00,54.73,54.76,54.71,54.72,22900.0,39.4382,39.4598,39.4238,39.431,22900.0
2013-06-25 15:15:00,54.73,54.78,54.71,54.72,35500.0,39.4382,39.4742,39.4238,39.431,35500.0
2013-06-25 15:20:00,54.71,54.81,54.71,54.8,24300.0,39.4238,39.4958,39.4238,39.4886,24300.0
2013-06-25 15:25:00,54.79,54.84,54.79,54.83,42400.0,39.4814,39.5174,39.4814,39.5102,42400.0
2013-06-25 15:30:00,54.83,54.92,54.8,54.91,44800.0,39.5102,39.5751,39.4886,39.5679,44800.0
2013-06-25 15:35:00,54.91,54.94,54.89,54.91,57200.0,39.5679,39.5895,39.5535,39.5679,57200.0
2013-06-25 15:40:00,54.9,54.96,54.87,54.87,89900.0,39.5607,39.6039,39.5391,39.5391,89900.0
2013-06-25 15:45:00,54.87,54.89,54.8,54.83,105900.0,39.5391,39.5535,39.4886,39.5102,105900.0
2013-06-25 15:50:00,54.83,54.88,54.8,54.86,110100.0,39.5102,39.5463,39.4886,39.5319,110100.0
2013-06-25 15:55:00,54.85,54.89,54.79,54.83,188200.0,39.5246,39.5535,39.4814,39.5102,188200.0
2013-06-26 09:30:00,55.41,55.6,55.34,55.5,58700.0,39.9282,40.0651,39.8777,39.993,58700.0
2013-06-26 09:35:00,55.47,55.65,55.43,55.48,32200.0,39.9714,40.1011,39.9426,39.9786,32200.0
2013-06-26 09:40:00,55.51,55.56,55.43,55.44,17500.0,40.0002,40.0363,39.9426,39.9498,17500.0
2013-06-26 09:45:00,55.43,55.49,55.26,55.29,29100.0,39.9426,39.9858,39.8201,39.8417,29100.0
2013-06-26 09:50:00,55.28,55.31,55.22,55.23,20400.0,39.8345,39.8561,39.7913,39.7985,20400.0
2013-06-26 09:55:00,55.22,55.26,55.15,55.22,23900.0,39.7913,39.8201,39.7408,39.7913,23900.0
2013-06-26 10:00:00,55.25,55.32,55.21,55.21,34800.0,39.8129,39.8633,39.7841,39.7841,34800.0
2013-06-26 10:05:00,55.22,55.24,55.15,55.21,27200.0,39.7913,39.8057,39.7408,39.7841,27200.0
2013-06-26 10:10:00,55.21,55.32,55.21,55.32,31200.0,39.7841,39.8633,39.7841,39.8633,31200.0
2013-06-26 10:15:00,55.31,55.31,55.08,55.08,32300.0,39.8561,39.8561,39.6904,39.6904,32300.0
2013-06-26 10:20:00,55.08,55.14,55.06,55.06,43200.0,39.6904,39.7336,39.676,39.676,43200.0
2013-06-26 10:25:00,55.06,55.09,55.0,55.02,37300.0,39.676,39.6976,39.6327,39.6472,37300.0
2013-06-26 10:30:00,55.0,55.06,54.95,54.97,45700.0,39.6327,39.676,39.5967,39.6111,45700.0
2013-06-26 10:35:00,54.98,55.06,54.98,55.06,49200.0,39.6183,39.676,39.6183,39.676,49200.0
2013-06-26 10:40:00,55.06,55.08,54.99,55.0,43300.0,39.676,39.6904,39.6255,39.6327,43300.0
2013-06-26 10:45:00,55.01,55.05,54.99,54.99,20200.0,39.6399,39.6688,39.6255,39.6255,20200.0
2013-06-26 10:50:00,54.99,55.0,54.97,54.99,14400.0,39.6255,39.6327,39.6111,39.6255,14400.0
2013-06-26 10:55:00,54.99,55.0,54.93,54.96,28200.0,39.6255,39.6327,39.5823,39.6039,28200.0
2013-06-26 11:00:00,54.96,54.96,54.85,54.87,25600.0,39.6039,39.6039,39.5246,39.5391,25600.0
2013-06-26 11:05:00,54.86,54.87,54.78,54.85,38100.0,39.5319,39.5391,39.4742,39.5246,38100.0
2013-06-26 11:10:00,54.85,54.9,54.82,54.89,19600.0,39.5246,39.5607,39.503,39.5535,19600.0
2013-06-26 11:15:00,54.89,54.95,54.89,54.92,25200.0,39.5535,39.5967,39.5535,39.5751,25200.0
2013-06-26 11:20:00,54.91,54.91,54.85,54.85,16300.0,39.5679,39.5679,39.5246,39.5246,16300.0
2013-06-26 11:25:00,54.85,54.85,54.74,54.77,35400.0,39.5246,39.5246,39.4454,39.467,35400.0
2013-06-26 11:30:00,54.76,54.92,54.71,54.92,50800.0,39.4598,39.5751,39.4238,39.5751,50800.0
2013-06-26 11:35:00,54.92,54.95,54.87,54.94,37700.0,39.5751,39.5967,39.5391,39.5895,37700.0
2013-06-26 11:40:00,54.94,54.99,54.91,54.96,16400.0,39.5895,39.6255,39.5679,39.6039,16400.0
2013-06-26 11:45:00,54.95,55.04,54.94,55.01,26300.0,39.5967,39.6616,39.5895,39.6399,26300.0
2013-06-26 11:50:00,55.02,55.09,55.0,55.05,26700.0,39.6472,39.6976,39.6327,39.6688,26700.0
2013-06-26 11:55:00,55.05,55.1,55.03,55.06,17100.0,39.6688,39.7048,39.6544,39.676,17100.0
2013-06-26 12:00:00,55.05,55.14,55.04,55.12,36100.0,39.6688,39.7336,39.6616,39.7192,36100.0
2013-06-26 12:05:00,55.12,55.15,55.08,55.12,21100.0,39.7192,39.7408,39.6904,39.7192,21100.0
2013-06-26 12:10:00,55.11,55.16,55.08,55.13,24000.0,39.712,39.748,39.6904,39.7264,24000.0
2013-06-26 12:15:00,55.14,55.22,55.14,55.19,20700.0,39.7336,39.7913,39.7336,39.7697,20700.0
2013-06-26 12:20:00,55.19,55.2,55.13,55.13,13700.0,39.7697,39.7769,39.7264,39.7264,13700.0
2013-06-26 12:25:00,55.12,55.19,55.12,55.15,13100.0,39.7192,39.7697,39.7192,39.7408,13100.0
2013-06-26 12:30:00,55.15,55.16,55.1,55.11,13000.0,39.7408,39.748,39.7048,39.712,13000.0
2013-06-26 12:35:00,55.11,55.15,55.08,55.14,14500.0,39.712,39.7408,39.6904,39.7336,14500.0
2013-06-26 12:40:00,55.13,55.14,55.07,55.09,10900.0,39.7264,39.7336,39.6832,39.6976,10900.0
2013-06-26 12:45:00,55.08,55.12,55.08,55.11,14200.0,39.6904,39.7192,39.6904,39.712,14200.0
2013-06-26 12:50:00,55.11,55.15,55.07,55.09,40700.0,39.712,39.7408,39.6832,39.6976,40700.0
2013-06-26 12:55:00,55.08,55.09,55.05,55.07,31900.0,39.6904,39.6976,39.6688,39.6832,31900.0
2013-06-26 13:00:00,55.06,55.08,55.01,55.03,31300.0,39.676,39.6904,39.6399,39.6544,31300.0
2013-06-26 13:05:00,55.04,55.1,55.04,55.06,25200.0,39.6616,39.7048,39.6616,39.676,25200.0
2013-06-26 13:10:00,55.05,55.1,55.03,55.09,51000.0,39.6688,39.7048,39.6544,39.6976,51000.0
2013-06-26 13:15:00,55.1,55.11,55.05,55.06,23300.0,39.7048,39.712,39.6688,39.676,23300.0
2013-06-26 13:20:00,55.07,55.1,55.04,55.1,34500.0,39.6832,39.7048,39.6616,39.7048,34500.0
2013-06-26 13:25:00,55.09,55.11,55.06,55.1,47300.0,39.6976,39.712,39.676,39.7048,47300.0
2013-06-26 13:30:00,55.11,55.13,55.06,55.12,22400.0,39.712,39.7264,39.676,39.7192,22400.0
2013-06-26 13:35:00,55.13,55.17,55.13,55.15,9900.0,39.7264,39.7552,39.7264,39.7408,9900.0
2013-06-26 13:40:00,55.14,55.15,55.09,55.13,19100.0,39.7336,39.7408,39.6976,39.7264,19100.0
2013-06-26 13:45:00,55.14,55.18,55.13,55.17,17300.0,39.7336,39.7624,39.7264,39.7552,17300.0
2013-06-26 13:50:00,55.17,55.21,55.14,55.2,23700.0,39.7552,39.7841,39.7336,39.7769,23700.0
2013-06-26 13:55:00,55.19,55.2,55.17,55.2,13100.0,39.7697,39.7769,39.7552,39.7769,13100.0
2013-06-26 14:00:00,55.2,55.25,55.17,55.21,20200.0,39.7769,39.8129,39.7552,39.7841,20200.0
2013-06-26 14:05:00,55.21,55.22,55.15,55.19,18600.0,39.7841,39.7913,39.7408,39.7697,18600.0
2013-06-26 14:10:00,55.2,55.2,55.13,55.16,22200.0,39.7769,39.7769,39.7264,39.748,22200.0
2013-06-26 14:15:00,55.17,55.23,55.17,55.21,13100.0,39.7552,39.7985,39.7552,39.7841,13100.0
2013-06-26 14:20:00,55.22,55.25,55.22,55.25,16400.0,39.7913,39.8129,39.7913,39.8129,16400.0
2013-06-26 14:25:00,55.26,55.32,55.25,55.31,27600.0,39.8201,39.8633,39.8129,39.8561,27600.0
2013-06-26 14:30:00,55.3,55.3,55.21,55.23,24500.0,39.8489,39.8489,39.7841,39.7985,24500.0
2013-06-26 14:35:00,55.23,55.29,55.22,55.24,28900.0,39.7985,39.8417,39.7913,39.8057,28900.0
2013-06-26 14:40:00,55.24,55.27,55.22,55.25,26100.0,39.8057,39.8273,39.7913,39.8129,26100.0
2013-06-26 14:45:00,55.26,55.32,55.22,55.32,26400.0,39.8201,39.8633,39.7913,39.8633,26400.0
2013-06-26 14:50:00,55.32,55.39,55.3,55.37,24500.0,39.8633,39.9138,39.8489,39.8994,24500.0
2013-06-26 14:55:00,55.37,55.39,55.33,55.33,24800.0,39.8994,39.9138,39.8705,39.8705,24800.0
2013-06-26 15:00:00,55.32,55.44,55.32,55.4,49200.0,39.8633,39.9498,39.8633,39.921,49200.0
2013-06-26 15:05:00,55.41,55.48,55.41,55.47,35800.0,39.9282,39.9786,39.9282,39.9714,35800.0
2013-06-26 15:10:00,55.47,55.5,55.45,55.47,37900.0,39.9714,39.993,39.957,39.9714,37900.0
2013-06-26 15:15:00,55.47,55.49,55.44,55.45,34500.0,39.9714,39.9858,39.9498,39.957,34500.0
2013-06-26 15:20:00,55.45,55.47,55.42,55.43,36400.0,39.957,39.9714,39.9354,39.9426,36400.0
2013-06-26 15:25:00,55.43,55.44,55.36,55.37,104500.0,39.9426,39.9498,39.8922,39.8994,104500.0
2013-06-26 15:30:00,55.37,55.39,55.36,55.39,39000.0,39.8994,39.9138,39.8922,39.9138,39000.0
2013-06-26 15:35:00,55.39,55.41,55.37,55.4,50100.0,39.9138,39.9282,39.8994,39.921,50100.0
2013-06-26 15:40:00,55.4,55.41,55.26,55.28,59800.0,39.921,39.9282,39.8201,39.8345,59800.0
2013-06-26 15:45:00,55.29,55.33,55.25,55.32,91800.0,39.8417,39.8705,39.8129,39.8633,91800.0
2013-06-26 15:50:00,55.32,55.33,55.28,55.31,85000.0,39.8633,39.8705,39.8345,39.8561,85000.0
2013-06-26 15:55:00,55.31,55.36,55.24,55.31,246900.0,39.8561,39.8922,39.8057,39.8561,246900.0
2013-06-27 09:30:00,55.77,55.95,55.77,55.8,45400.0,40.1876,40.3173,40.1876,40.2092,45400.0
2013-06-27 09:35:00,55.85,55.85,55.72,55.8,34600.0,40.2452,40.2452,40.1516,40.2092,34600.0
2013-06-27 09:40:00,55.77,55.8,55.74,55.77,34700.0,40.1876,40.2092,40.166,40.1876,34700.0
2013-06-27 09:45:00,55.78,55.79,55.63,55.63,30100.0,40.1948,40.202,40.0867,40.0867,30100.0
2013-06-27 09:50:00,55.64,55.68,55.61,55.66,17300.0,40.0939,40.1227,40.0723,40.1083,17300.0
2013-06-27 09:55:00,55.66,55.74,55.66,55.73,16700.0,40.1083,40.166,40.1083,40.1588,16700.0
2013-06-27 10:00:00,55.74,55.81,55.59,55.59,24400.0,40.166,40.2164,40.0579,40.0579,24400.0
2013-06-27 10:05:00,55.59,55.68,55.56,55.68,28600.0,40.0579,40.1227,40.0363,40.1227,28600.0
2013-06-27 10:10:00,55.71,55.71,55.6,55.65,14400.0,40.1444,40.1444,40.0651,40.1011,14400.0
2013-06-27 10:15:00,55.65,55.7,55.6,55.64,19000.0,40.1011,40.1372,40.0651,40.0939,19000.0
2013-06-27 10:20:00,55.64,55.65,55.59,55.61,27100.0,40.0939,40.1011,40.0579,40.0723,27100.0
2013-06-27 10:25:00,55.62,55.65,55.6,55.65,32100.0,40.0795,40.1011,40.0651,40.1011,32100.0
2013-06-27 10:30:00,55.66,55.8,55.66,55.79,22200.0,40.1083,40.2092,40.1083,40.202,22200.0
2013-06-27 10:35:00,55.79,55.84,55.76,55.76,21400.0,40.202,40.238,40.1804,40.1804,21400.0
2013-06-27 10:40:00,55.78,55.81,55.73,55.76,33800.0,40.1948,40.2164,40.1588,40.1804,33800.0
2013-06-27 10:45:00,55.76,55.79,55.73,55.77,39600.0,40.1804,40.202,40.1588,40.1876,39600.0
2013-06-27 10:50:00,55.78,55.86,55.78,55.85,13500.0,40.1948,40.2525,40.1948,40.2452,13500.0
2013-06-27 10:55:00,55.86,55.87,55.74,55.76,29200.0,40.2525,40.2597,40.166,40.1804,29200.0
2013-06-27 11:00:00,55.75,55.85,55.74,55.85,21400.0,40.1732,40.2452,40.166,40.2452,21400.0
2013-06-27 11:05:00,55.85,55.86,55.71,55.71,30900.0,40.2452,40.2525,40.1444,40.1444,30900.0
2013-06-27 11:10:00,55.71,55.72,55.64,55.64,15800.0,40.1444,40.1516,40.0939,40.0939,15800.0
2013-06-27 11:15:00,55.64,55.7,55.64,55.65,21000.0,40.0939,40.1372,40.0939,40.1011,21000.0
2013-06-27 11:20:00,55.64,55.65,55.55,55.55,23900.0,40.0939,40.1011,40.0291,40.0291,23900.0
2013-06-27 11:25:00,55.56,55.6,55.52,55.53,24700.0,40.0363,40.0651,40.0074,40.0147,24700.0
2013-06-27 11:30:00,55.53,55.57,55.48,55.49,68400.0,40.0147,40.0435,39.9786,39.9858,68400.0
2013-06-27 11:35:00,55.49,55.5,55.46,55.46,17700.0,39.9858,39.993,39.9642,39.9642,17700.0
2013-06-27 11:40:00,55.47,55.47,55.44,55.44,20600.0,39.9714,39.9714,39.9498,39.9498,20600.0
2013-06-27 11:45:00,55.45,55.49,55.44,55.49,24200.0,39.957,39.9858,39.9498,39.9858,24200.0
2013-06-27 11:50:00,55.49,55.58,55.47,55.58,27900.0,39.9858,40.0507,39.9714,40.0507,27900.0
2013-06-27 11:55:00,55.58,55.61,55.56,55.56,23700.0,40.0507,40.0723,40.0363,40.0363,23700.0
2013-06-27 12:00:00,55.56,55.58,55.5,55.51,29600.0,40.0363,40.0507,39.993,40.0002,29600.0
2013-06-27 12:05:00,55.52,55.55,55.41,55.44,23400.0,40.0074,40.0291,39.9282,39.9498,23400.0
2013-06-27 12:10:00,55.43,55.47,55.4,55.42,15300.0,39.9426,39.9714,39.921,39.9354,15300.0
2013-06-27 12:15:00,55.43,55.45,55.4,55.41,21600.0,39.9426,39.957,39.921,39.9282,21600.0
2013-06-27 12:20:00,55.41,55.43,55.35,55.37,28600.0,39.9282,39.9426,39.8849,39.8994,28600.0
2013-06-27 12:25:00,55.37,55.38,55.27,55.31,43800.0,39.8994,39.9066,39.8273,39.8561,43800.0
2013-06-27 12:30:00,55.32,55.37,55.32,55.37,17500.0,39.8633,39.8994,39.8633,39.8994,17500.0
2013-06-27 12:35:00,55.37,55.4,55.34,55.39,17700.0,39.8994,39.921,39.8777,39.9138,17700.0
2013-06-27 12:40:00,55.39,55.5,55.39,55.48,13900.0,39.9138,39.993,39.9138,39.9786,13900.0
2013-06-27 12:45:00,55.48,55.48,55.42,55.44,20500.0,39.9786,39.9786,39.9354,39.9498,20500.0
2013-06-27 12:50:00,55.45,55.47,55.42,55.47,18000.0,39.957,39.9714,39.9354,39.9714,18000.0
2013-06-27 12:55:00,55.47,55.51,55.47,55.48,16600.0,39.9714,40.0002,39.9714,39.9786,16600.0
2013-06-27 13:00:00,55.48,55.59,55.46,55.56,30600.0,39.9786,40.0579,39.9642,40.0363,30600.0
2013-06-27 13:05:00,55.55,55.56,55.53,55.54,9500.0,40.0291,40.0363,40.0147,40.0219,9500.0
2013-06-27 13:10:00,55.54,55.61,55.53,55.59,16200.0,40.0219,40.0723,40.0147,40.0579,16200.0
2013-06-27 13:15:00,55.59,55.65,55.56,55.64,35200.0,40.0579,40.1011,40.0363,40.0939,35200.0
2013-06-27 13:20:00,55.63,55.64,55.58,55.61,9800.0,40.0867,40.0939,40.0507,40.0723,9800.0
2013-06-27 13:25:00,55.6,55.64,55.59,55.59,11300.0,40.0651,40.0939,40.0579,40.0579,11300.0
2013-06-27 13:30:00,55.59,55.66,55.59,55.66,20100.0,40.0579,40.1083,40.0579,40.1083,20100.0
2013-06-27 13:35:00,55.67,55.71,55.66,55.66,15700.0,40.1155,40.1444,40.1083,40.1083,15700.0
2013-06-27 13:40:00,55.66,55.73,55.66,55.69,25900.0,40.1083,40.1588,40.1083,40.1299,25900.0
2013-06-27 13:45:00,55.68,55.7,55.66,55.67,34600.0,40.1227,40.1372,40.1083,40.1155,34600.0
2013-06-27 13:50:00,55.67,55.67,55.62,55.63,27400.0,40.1155,40.1155,40.0795,40.0867,27400.0
2013-06-27 13:55:00,55.63,55.64,55.44,55.45,19800.0,40.0867,40.0939,39.9498,39.957,19800.0
2013-06-27 14:00:00,55.45,55.45,55.41,55.44,30600.0,39.957,39.957,39.9282,39.9498,30600.0
2013-06-27 14:05:00,55.43,55.44,55.4,55.4,26800.0,39.9426,39.9498,39.921,39.921,26800.0
2013-06-27 14:10:00,55.4,55.43,55.39,55.41,28900.0,39.921,39.9426,39.9138,39.9282,28900.0
2013-06-27 14:15:00,55.4,55.43,55.39,55.41,28300.0,39.921,39.9426,39.9138,39.9282,28300.0
2013-06-27 14:20:00,55.42,55.44,55.39,55.4,40900.0,39.9354,39.9498,39.9138,39.921,40900.0
2013-06-27 14:25:00,55.4,55.45,55.39,55.43,32300.0,39.921,39.957,39.9138,39.9426,32300.0
2013-06-27 14:30:00,55.43,55.46,55.41,55.41,49000.0,39.9426,39.9642,39.9282,39.9282,49000.0
2013-06-27 14:35:00,55.41,55.44,55.41,55.42,41100.0,39.9282,39.9498,39.9282,39.9354,41100.0
2013-06-27 14:40:00,55.42,55.46,55.36,55.36,46700.0,39.9354,39.9642,39.8922,39.8922,46700.0
2013-06-27 14:45:00,55.37,55.42,55.34,55.39,32200.0,39.8994,39.9354,39.8777,39.9138,32200.0
2013-06-27 14:50:00,55.39,55.4,55.37,55.37,26500.0,39.9138,39.921,39.8994,39.8994,26500.0
2013-06-27 14:55:00,55.37,55.42,55.37,55.42,20100.0,39.8994,39.9354,39.8994,39.9354,20100.0
2013-06-27 15:00:00,55.41,55.44,55.38,55.41,47300.0,39.9282,39.9498,39.9066,39.9282,47300.0
2013-06-27 15:05:00,55.41,55.42,55.34,55.35,47700.0,39.9282,39.9354,39.8777,39.8849,47700.0
2013-06-27 15:10:00,55.35,55.43,55.34,55.43,28000.0,39.8849,39.9426,39.8777,39.9426,28000.0
2013-06-27 15:15:00,55.42,55.44,55.39,55.43,25200.0,39.9354,39.9498,39.9138,39.9426,25200.0
2013-06-27 15:20:00,55.43,55.45,55.41,55.45,28100.0,39.9426,39.957,39.9282,39.957,28100.0
2013-06-27 15:25:00,55.45,55.48,55.44,55.47,47300.0,39.957,39.9786,39.9498,39.9714,47300.0
2013-06-27 15:30:00,55.47,55.48,55.42,55.43,53500.0,39.9714,39.9786,39.9354,39.9426,53500.0
2013-06-27 15:35:00,55.42,55.45,55.4,55.45,44500.0,39.9354,39.957,39.921,39.957,44500.0
2013-06-27 15:40:00,55.46,55.47,55.44,55.45,49500.0,39.9642,39.9714,39.9498,39.957,49500.0
2013-06-27 15:45:00,55.45,55.49,55.44,55.44,95100.0,39.957,39.9858,39.9498,39.9498,95100.0
2013-06-27 15:50:00,55.44,55.45,55.41,55.44,102000.0,39.9498,39.957,39.9282,39.9498,102000.0
2013-06-27 15:55:00,55.44,55.45,55.36,55.39,154700.0,39.9498,39.957,39.8922,39.9138,154700.0
2013-06-28 09:30:00,55.27,55.37,55.03,55.04,121500.0,39.8273,39.8994,39.6544,39.6616,121500.0
2013-06-28 09:35:00,55.05,55.15,54.97,55.01,38900.0,39.6688,39.7408,39.6111,39.6399,38900.0
2013-06-28 09:40:00,55.02,55.06,54.77,54.83,43000.0,39.6472,39.676,39.467,39.5102,43000.0
2013-06-28 09:45:00,54.84,54.92,54.69,54.71,53700.0,39.5174,39.5751,39.4094,39.4238,53700.0
2013-06-28 09:50:00,54.71,54.79,54.65,54.66,49400.0,39.4238,39.4814,39.3805,39.3877,49400.0
2013-06-28 09:55:00,54.66,54.74,54.6,54.63,47100.0,39.3877,39.4454,39.3445,39.3661,47100.0
2013-06-28 10:00:00,54.64,54.93,54.64,54.92,79900.0,39.3733,39.5823,39.3733,39.5751,79900.0
2013-06-28 10:05:00,54.92,54.92,54.77,54.9,36400.0,39.5751,39.5751,39.467,39.5607,36400.0
2013-06-28 10:10:00,54.89,54.98,54.84,54.98,32700.0,39.5535,39.6183,39.5174,39.6183,32700.0
2013-06-28 10:15:00,54.98,55.05,54.94,54.96,51600.0,39.6183,39.6688,39.5895,39.6039,51600.0
2013-06-28 10:20:00,54.96,55.04,54.92,54.95,30100.0,39.6039,39.6616,39.5751,39.5967,30100.0
2013-06-28 10:25:00,54.95,54.95,54.89,54.93,25100.0,39.5967,39.5967,39.5535,39.5823,25100.0
2013-06-28 10:30:00,54.94,55.04,54.93,54.99,30400.0,39.5895,39.6616,39.5823,39.6255,30400.0
2013-06-28 10:35:00,54.99,55.1,54.98,55.07,23100.0,39.6255,39.7048,39.6183,39.6832,23100.0
2013-06-28 10:40:00,55.06,55.1,55.02,55.08,18800.0,39.676,39.7048,39.6472,39.6904,18800.0
2013-06-28 10:45:00,55.08,55.09,54.98,54.98,24200.0,39.6904,39.6976,39.6183,39.6183,24200.0
2013-06-28 10:50:00,54.99,55.12,54.99,55.1,23900.0,39.6255,39.7192,39.6255,39.7048,23900.0
2013-06-28 10:55:00,55.1,55.2,55.1,55.11,35700.0,39.7048,39.7769,39.7048,39.712,35700.0
2013-06-28 11:00:00,55.11,55.19,55.09,55.18,31600.0,39.712,39.7697,39.6976,39.7624,31600.0
2013-06-28 11:05:00,55.17,55.22,55.14,55.15,25500.0,39.7552,39.7913,39.7336,39.7408,25500.0
2013-06-28 11:10:00,55.15,55.19,55.13,55.13,39000.0,39.7408,39.7697,39.7264,39.7264,39000.0
2013-06-28 11:15:00,55.13,55.13,55.07,55.09,35400.0,39.7264,39.7264,39.6832,39.6976,35400.0
2013-06-28 11:20:00,55.08,55.09,55.05,55.05,23900.0,39.6904,39.6976,39.6688,39.6688,23900.0
2013-06-28 11:25:00,55.04,55.05,54.99,54.99,20500.0,39.6616,39.6688,39.6255,39.6255,20500.0
2013-06-28 11:30:00,54.99,55.03,54.97,54.97,38900.0,39.6255,39.6544,39.6111,39.6111,38900.0
2013-06-28 11:35:00,54.97,55.01,54.95,55.0,33600.0,39.6111,39.6399,39.5967,39.6327,33600.0
2013-06-28 11:40:00,54.99,55.0,54.92,54.98,33700.0,39.6255,39.6327,39.5751,39.6183,33700.0
2013-06-28 11:45:00,54.97,55.09,54.96,55.07,17000.0,39.6111,39.6976,39.6039,39.6832,17000.0
2013-06-28 11:50:00,55.06,55.09,55.0,55.08,18000.0,39.676,39.6976,39.6327,39.6904,18000.0
2013-06-28 11:55:00,55.08,55.11,55.05,55.1,16400.0,39.6904,39.712,39.6688,39.7048,16400.0
2013-06-28 12:00:00,55.1,55.1,54.93,54.94,20500.0,39.7048,39.7048,39.5823,39.5895,20500.0
2013-06-28 12:05:00,54.95,55.0,54.91,54.93,19300.0,39.5967,39.6327,39.5679,39.5823,19300.0
2013-06-28 12:10:00,54.93,54.97,54.87,54.96,24800.0,39.5823,39.6111,39.5391,39.6039,24800.0
2013-06-28 12:15:00,54.96,54.96,54.84,54.84,22900.0,39.6039,39.6039,39.5174,39.5174,22900.0
2013-06-28 12:20:00,54.85,54.88,54.82,54.84,21300.0,39.5246,39.5463,39.503,39.5174,21300.0
2013-06-28 12:25:00,54.84,54.94,54.84,54.94,20600.0,39.5174,39.5895,39.5174,39.5895,20600.0
2013-06-28 12:30:00,54.94,54.94,54.87,54.89,26200.0,39.5895,39.5895,39.5391,39.5535,26200.0
2013-06-28 12:35:00,54.89,54.94,54.89,54.91,13600.0,39.5535,39.5895,39.5535,39.5679,13600.0
2013-06-28 12:40:00,54.91,54.92,54.87,54.89,14600.0,39.5679,39.5751,39.5391,39.5535,14600.0
2013-06-28 12:45:00,54.88,54.91,54.86,54.9,15200.0,39.5463,39.5679,39.5319,39.5607,15200.0
2013-06-28 12:50:00,54.89,54.9,54.88,54.88,15500.0,39.5535,39.5607,39.5463,39.5463,15500.0
2013-06-28 12:55:00,54.89,54.92,54.87,54.88,15500.0,39.5535,39.5751,39.5391,39.5463,15500.0
2013-06-28 13:00:00,54.87,54.91,54.83,54.9,26100.0,39.5391,39.5679,39.5102,39.5607,26100.0
2013-06-28 13:05:00,54.9,54.92,54.85,54.89,25800.0,39.5607,39.5751,39.5246,39.5535,25800.0
2013-06-28 13:10:00,54.9,54.93,54.86,54.86,48700.0,39.5607,39.5823,39.5319,39.5319,48700.0
2013-06-28 13:15:00,54.87,54.9,54.83,54.89,31100.0,39.5391,39.5607,39.5102,39.5535,31100.0
2013-06-28 13:20:00,54.89,54.9,54.86,54.88,28600.0,39.5535,39.5607,39.5319,39.5463,28600.0
2013-06-28 13:25:00,54.87,54.92,54.86,54.91,32400.0,39.5391,39.5751,39.5319,39.5679,32400.0
2013-06-28 13:30:00,54.91,54.92,54.89,54.89,17300.0,39.5679,39.5751,39.5535,39.5535,17300.0
2013-06-28 13:35:00,54.88,54.9,54.85,54.85,39900.0,39.5463,39.5607,39.5246,39.5246,39900.0
2013-06-28 13:40:00,54.86,54.86,54.81,54.84,28100.0,39.5319,39.5319,39.4958,39.5174,28100.0
2013-06-28 13:45:00,54.84,54.85,54.79,54.8,42500.0,39.5174,39.5246,39.4814,39.4886,42500.0
2013-06-28 13:50:00,54.8,54.82,54.75,54.82,35400.0,39.4886,39.503,39.4526,39.503,35400.0
2013-06-28 13:55:00,54.83,54.91,54.81,54.87,22600.0,39.5102,39.5679,39.4958,39.5391,22600.0
2013-06-28 14:00:00,54.88,54.92,54.88,54.91,21700.0,39.5463,39.5751,39.5463,39.5679,21700.0
2013-06-28 14:05:00,54.91,55.0,54.9,54.98,27300.0,39.5679,39.6327,39.5607,39.6183,27300.0
2013-06-28 14:10:00,54.97,54.98,54.92,54.92,27300.0,39.6111,39.6183,39.5751,39.5751,27300.0
2013-06-28 14:15:00,54.91,54.92,54.89,54.89,28300.0,39.5679,39.5751,39.5535,39.5535,28300.0
2013-06-28 14:20:00,54.89,54.9,54.82,54.84,42700.0,39.5535,39.5607,39.503,39.5174,42700.0
2013-06-28 14:25:00,54.85,54.9,54.85,54.86,17100.0,39.5246,39.5607,39.5246,39.5319,17100.0
2013-06-28 14:30:00,54.86,54.91,54.86,54.89,19200.0,39.5319,39.5679,39.5319,39.5535,19200.0
2013-06-28 14:35:00,54.89,54.98,54.86,54.97,26200.0,39.5535,39.6183,39.5319,39.6111,26200.0
2013-06-28 14:40:00,54.97,54.98,54.85,54.87,34900.0,39.6111,39.6183,39.5246,39.5391,34900.0
2013-06-28 14:45:00,54.88,54.9,54.87,54.89,25700.0,39.5463,39.5607,39.5391,39.5535,25700.0
2013-06-28 14:50:00,54.88,54.93,54.88,54.9,43200.0,39.5463,39.5823,39.5463,39.5607,43200.0
2013-06-28 14:55:00,54.9,54.93,54.87,54.93,41700.0,39.5607,39.5823,39.5391,39.5823,41700.0
2013-06-28 15:00:00,54.92,54.92,54.76,54.77,36400.0,39.5751,39.5751,39.4598,39.467,36400.0
2013-06-28 15:05:00,54.78,54.8,54.72,54.72,59900.0,39.4742,39.4886,39.431,39.431,59900.0
2013-06-28 15:10:00,54.73,54.76,54.69,54.75,38400.0,39.4382,39.4598,39.4094,39.4526,38400.0
2013-06-28 15:15:00,54.76,54.81,54.75,54.78,48200.0,39.4598,39.4958,39.4526,39.4742,48200.0
2013-06-28 15:20:00,54.77,54.82,54.73,54.77,48600.0,39.467,39.503,39.4382,39.467,48600.0
2013-06-28 15:25:00,54.77,54.84,54.76,54.84,45100.0,39.467,39.5174,39.4598,39.5174,45100.0
2013-06-28 15:30:00,54.84,54.93,54.83,54.88,70300.0,39.5174,39.5823,39.5102,39.5463,70300.0
2013-06-28 15:35:00,54.88,54.9,54.84,54.87,51000.0,39.5463,39.5607,39.5174,39.5391,51000.0
2013-06-28 15:40:00,54.87,54.9,54.81,54.86,93700.0,39.5391,39.5607,39.4958,39.5319,93700.0
2013-06-28 15:45:00,54.86,54.92,54.78,54.79,169000.0,39.5319,39.5751,39.4742,39.4814,169000.0
2013-06-28 15:50:00,54.78,54.82,54.71,54.71,174300.0,39.4742,39.503,39.4238,39.4238,174300.0
2013-06-28 15:55:00,54.7,54.71,54.48,54.48,547000.0,39.4166,39.4238,39.258,39.258,547000.0
2013-07-01 09:30:00,54.58,55.0,54.55,54.99,107900.0,39.3301,39.6327,39.3085,39.6255,107900.0
2013-07-01 09:35:00,54.99,55.0,54.78,54.79,39300.0,39.6255,39.6327,39.4742,39.4814,39300.0
2013-07-01 09:40:00,54.78,54.87,54.7,54.87,49400.0,39.4742,39.5391,39.4166,39.5391,49400.0
2013-07-01 09:45:00,54.88,54.92,54.72,54.92,42800.0,39.5463,39.5751,39.431,39.5751,42800.0
2013-07-01 09:50:00,54.92,54.97,54.88,54.96,25700.0,39.5751,39.6111,39.5463,39.6039,25700.0
2013-07-01 09:55:00,54.98,55.05,54.94,55.01,32500.0,39.6183,39.6688,39.5895,39.6399,32500.0
2013-07-01 10:00:00,55.0,55.19,54.97,55.13,40800.0,39.6327,39.7697,39.6111,39.7264,40800.0
2013-07-01 10:05:00,55.15,55.19,55.14,55.14,36100.0,39.7408,39.7697,39.7336,39.7336,36100.0
2013-07-01 10:10:00,55.15,55.17,55.05,55.07,43800.0,39.7408,39.7552,39.6688,39.6832,43800.0
2013-07-01 10:15:00,55.07,55.17,55.07,55.17,42700.0,39.6832,39.7552,39.6832,39.7552,42700.0
2013-07-01 10:20:00,55.17,55.24,55.13,55.23,53200.0,39.7552,39.8057,39.7264,39.7985,53200.0
2013-07-01 10:25:00,55.24,55.25,55.13,55.15,32200.0,39.8057,39.8129,39.7264,39.7408,32200.0
2013-07-01 10:30:00,55.17,55.23,55.16,55.23,37400.0,39.7552,39.7985,39.748,39.7985,37400.0
2013-07-01 10:35:00,55.23,55.23,55.14,55.15,28500.0,39.7985,39.7985,39.7336,39.7408,28500.0
2013-07-01 10:40:00,55.16,55.28,55.16,55.27,22300.0,39.748,39.8345,39.748,39.8273,22300.0
2013-07-01 10:45:00,55.28,55.36,55.27,55.36,20400.0,39.8345,39.8922,39.8273,39.8922,20400.0
2013-07-01 10:50:00,55.36,55.38,55.3,55.3,24100.0,39.8922,39.9066,39.8489,39.8489,24100.0
2013-07-01 10:55:00,55.3,55.3,55.26,55.26,29100.0,39.8489,39.8489,39.8201,39.8201,29100.0
2013-07-01 11:00:00,55.26,55.3,55.25,55.26,19500.0,39.8201,39.8489,39.8129,39.8201,19500.0
2013-07-01 11:05:00,55.26,55.35,55.26,55.35,26600.0,39.8201,39.8849,39.8201,39.8849,26600.0
2013-07-01 11:10:00,55.36,55.36,55.28,55.34,16800.0,39.8922,39.8922,39.8345,39.8777,16800.0
2013-07-01 11:15:00,55.36,55.41,55.34,55.4,17800.0,39.8922,39.9282,39.8777,39.921,17800.0
2013-07-01 11:20:00,55.41,55.43,55.38,55.43,21400.0,39.9282,39.9426,39.9066,39.9426,21400.0
2013-07-01 11:25:00,55.43,55.44,55.41,55.41,22900.0,39.9426,39.9498,39.9282,39.9282,22900.0
2013-07-01 11:30:00,55.41,55.41,55.29,55.3,36700.0,39.9282,39.9282,39.8417,39.8489,36700.0
2013-07-01 11:35:00,55.3,55.3,55.23,55.27,28500.0,39.8489,39.8489,39.7985,39.8273,28500.0
2013-07-01 11:40:00,55.27,55.34,55.24,55.34,21800.0,39.8273,39.8777,39.8057,39.8777,21800.0
2013-07-01 11:45:00,55.34,55.43,55.34,55.43,31400.0,39.8777,39.9426,39.8777,39.9426,31400.0
2013-07-01 11:50:00,55.42,55.48,55.4,55.41,25000.0,39.9354,39.9786,39.921,39.9282,25000.0
2013-07-01 11:55:00,55.4,55.5,55.4,55.5,17700.0,39.921,39.993,39.921,39.993,17700.0
2013-07-01 12:00:00,55.5,55.53,55.44,55.53,48500.0,39.993,40.0147,39.9498,40.0147,48500.0
2013-07-01 12:05:00,55.52,55.59,55.49,55.59,23300.0,40.0074,40.0579,39.9858,40.0579,23300.0
2013-07-01 12:10:00,55.6,55.65,55.6,55.64,21700.0,40.0651,40.1011,40.0651,40.0939,21700.0
2013-07-01 12:15:00,55.64,55.68,55.58,55.62,48200.0,40.0939,40.1227,40.0507,40.0795,48200.0
2013-07-01 12:20:00,55.61,55.62,55.56,55.56,14000.0,40.0723,40.0795,40.0363,40.0363,14000.0
2013-07-01 12:25:00,55.57,55.6,55.52,55.59,17100.0,40.0435,40.0651,40.0074,40.0579,17100.0
2013-07-01 12:30:00,55.59,55.6,55.53,55.55,10600.0,40.0579,40.0651,40.0147,40.0291,10600.0
2013-07-01 12:35:00,55.54,55.59,55.54,55.56,19500.0,40.0219,40.0579,40.0219,40.0363,19500.0
2013-07-01 12:40:00,55.56,55.58,55.54,55.57,22100.0,40.0363,40.0507,40.0219,40.0435,22100.0
2013-07-01 12:45:00,55.58,55.64,55.57,55.64,20700.0,40.0507,40.0939,40.0435,40.0939,20700.0
2013-07-01 12:50:00,55.63,55.63,55.56,55.57,30200.0,40.0867,40.0867,40.0363,40.0435,30200.0
2013-07-01 12:55:00,55.57,55.6,55.55,55.6,16000.0,40.0435,40.0651,40.0291,40.0651,16000.0
2013-07-01 13:00:00,55.6,55.61,55.55,55.57,23600.0,40.0651,40.0723,40.0291,40.0435,23600.0
2013-07-01 13:05:00,55.56,55.58,55.52,55.53,26000.0,40.0363,40.0507,40.0074,40.0147,26000.0
2013-07-01 13:10:00,55.53,55.58,55.53,55.55,15000.0,40.0147,40.0507,40.0147,40.0291,15000.0
2013-07-01 13:15:00,55.55,55.57,55.55,55.56,14700.0,40.0291,40.0435,40.0291,40.0363,14700.0
2013-07-01 13:20:00,55.55,55.57,55.52,55.57,13000.0,40.0291,40.0435,40.0074,40.0435,13000.0
2013-07-01 13:25:00,55.57,55.63,55.57,55.61,24700.0,40.0435,40.0867,40.0435,40.0723,24700.0
2013-07-01 13:30:00,55.61,55.61,55.53,55.53,19100.0,40.0723,40.0723,40.0147,40.0147,19100.0
2013-07-01 13:35:00,55.53,55.57,55.5,55.57,13000.0,40.0147,40.0435,39.993,40.0435,13000.0
2013-07-01 13:40:00,55.57,55.59,55.5,55.5,34700.0,40.0435,40.0579,39.993,39.993,34700.0
2013-07-01 13:45:00,55.51,55.53,55.49,55.52,14800.0,40.0002,40.0147,39.9858,40.0074,14800.0
2013-07-01 13:50:00,55.51,55.53,55.48,55.5,19200.0,40.0002,40.0147,39.9786,39.993,19200.0
2013-07-01 13:55:00,55.5,55.5,55.44,55.44,21700.0,39.993,39.993,39.9498,39.9498,21700.0
2013-07-01 14:00:00,55.43,55.51,55.43,55.49,16100.0,39.9426,40.0002,39.9426,39.9858,16100.0
2013-07-01 14:05:00,55.49,55.57,55.48,55.55,21000.0,39.9858,40.0435,39.9786,40.0291,21000.0
2013-07-01 14:10:00,55.54,55.55,55.49,55.49,22400.0,40.0219,40.0291,39.9858,39.9858,22400.0
2013-07-01 14:15:00,55.49,55.52,55.48,55.51,14900.0,39.9858,40.0074,39.9786,40.0002,14900.0
2013-07-01 14:20:00,55.5,55.52,55.46,55.46,17300.0,39.993,40.0074,39.9642,39.9642,17300.0
2013-07-01 14:25:00,55.46,55.54,55.44,55.52,30800.0,39.9642,40.0219,39.9498,40.0074,30800.0
2013-07-01 14:30:00,55.51,55.52,55.44,55.45,32900.0,40.0002,40.0074,39.9498,39.957,32900.0
2013-07-01 14:35:00,55.45,55.47,55.42,55.45,26100.0,39.957,39.9714,39.9354,39.957,26100.0
2013-07-01 14:40:00,55.43,55.5,55.43,55.5,24300.0,39.9426,39.993,39.9426,39.993,24300.0
2013-07-01 14:45:00,55.5,55.53,55.46,55.47,31500.0,39.993,40.0147,39.9642,39.9714,31500.0
2013-07-01 14:50:00,55.46,55.47,55.44,55.47,41500.0,39.9642,39.9714,39.9498,39.9714,41500.0
2013-07-01 14:55:00,55.47,55.51,55.46,55.48,20400.0,39.9714,40.0002,39.9642,39.9786,20400.0
2013-07-01 15:00:00,55.48,55.58,55.48,55.55,27800.0,39.9786,40.0507,39.9786,40.0291,27800.0
2013-07-01 15:05:00,55.56,55.58,55.54,55.55,22000.0,40.0363,40.0507,40.0219,40.0291,22000.0
2013-07-01 15:10:00,55.56,55.56,55.51,55.51,35000.0,40.0363,40.0363,40.0002,40.0002,35000.0
2013-07-01 15:15:00,55.52,55.53,55.42,55.43,41700.0,40.0074,40.0147,39.9354,39.9426,41700.0
2013-07-01 15:20:00,55.43,55.46,55.39,55.43,35000.0,39.9426,39.9642,39.9138,39.9426,35000.0
2013-07-01 15:25:00,55.42,55.48,55.39,55.42,58700.0,39.9354,39.9786,39.9138,39.9354,58700.0
2013-07-01 15:30:00,55.42,55.43,55.32,55.33,78000.0,39.9354,39.9426,39.8633,39.8705,78000.0
2013-07-01 15:35:00,55.34,55.34,55.25,55.26,42000.0,39.8777,39.8777,39.8129,39.8201,42000.0
2013-07-01 15:40:00,55.26,55.26,55.21,55.24,48300.0,39.8201,39.8201,39.7841,39.8057,48300.0
2013-07-01 15:45:00,55.25,55.3,55.23,55.29,58500.0,39.8129,39.8489,39.7985,39.8417,58500.0
2013-07-01 15:50:00,55.29,55.32,55.23,55.32,80900.0,39.8417,39.8633,39.7985,39.8633,80900.0
2013-07-01 15:55:00,55.33,55.39,55.32,55.35,122600.0,39.8705,39.9138,39.8633,39.8849,122600.0
2013-07-02 09:30:00,55.39,55.48,55.3,55.44,101100.0,39.9138,39.9786,39.8489,39.9498,101100.0
2013-07-02 09:35:00,55.48,55.83,55.41,55.8,46500.0,39.9786,40.2308,39.9282,40.2092,46500.0
2013-07-02 09:40:00,55.8,55.8,55.58,55.64,51600.0,40.2092,40.2092,40.0507,40.0939,51600.0
2013-07-02 09:45:00,55.64,55.77,55.6,55.76,59700.0,40.0939,40.1876,40.0651,40.1804,59700.0
2013-07-02 09:50:00,55.76,55.89,55.71,55.89,44600.0,40.1804,40.2741,40.1444,40.2741,44600.0
2013-07-02 09:55:00,55.89,55.95,55.76,55.78,73600.0,40.2741,40.3173,40.1804,40.1948,73600.0
2013-07-02 10:00:00,55.79,55.92,55.78,55.82,60200.0,40.202,40.2957,40.1948,40.2236,60200.0
2013-07-02 10:05:00,55.82,55.87,55.78,55.82,29700.0,40.2236,40.2597,40.1948,40.2236,29700.0
2013-07-02 10:10:00,55.81,55.92,55.73,55.92,50000.0,40.2164,40.2957,40.1588,40.2957,50000.0
2013-07-02 10:15:00,55.94,55.94,55.85,55.9,43800.0,40.3101,40.3101,40.2452,40.2813,43800.0
2013-07-02 10:20:00,55.9,56.02,55.89,56.01,58100.0,40.2813,40.3677,40.2741,40.3605,58100.0
2013-07-02 10:25:00,56.0,56.02,55.92,55.94,44200.0,40.3533,40.3677,40.2957,40.3101,44200.0
2013-07-02 10:30:00,55.95,55.97,55.9,55.94,47600.0,40.3173,40.3317,40.2813,40.3101,47600.0
2013-07-02 10:35:00,55.94,56.05,55.94,56.02,47200.0,40.3101,40.3894,40.3101,40.3677,47200.0
2013-07-02 10:40:00,56.02,56.15,56.0,56.08,57500.0,40.3677,40.4614,40.3533,40.411,57500.0
2013-07-02 10:45:00,56.09,56.1,55.96,55.99,51100.0,40.4182,40.4254,40.3245,40.3461,51100.0
2013-07-02 10:50:00,55.99,56.02,55.91,55.95,46100.0,40.3461,40.3677,40.2885,40.3173,46100.0
2013-07-02 10:55:00,55.94,56.01,55.91,55.99,42300.0,40.3101,40.3605,40.2885,40.3461,42300.0
2013-07-02 11:00:00,55.99,55.99,55.91,55.91,31300.0,40.3461,40.3461,40.2885,40.2885,31300.0
2013-07-02 11:05:00,55.91,56.02,55.9,55.98,31400.0,40.2885,40.3677,40.2813,40.3389,31400.0
2013-07-02 11:10:00,55.98,56.01,55.96,56.01,29600.0,40.3389,40.3605,40.3245,40.3605,29600.0
2013-07-02 11:15:00,56.0,56.1,55.98,56.09,41300.0,40.3533,40.4254,40.3389,40.4182,41300.0
2013-07-02 11:20:00,56.09,56.1,55.99,56.03,26700.0,40.4182,40.4254,40.3461,40.375,26700.0
2013-07-02 11:25:00,56.04,56.06,55.94,55.98,32900.0,40.3822,40.3966,40.3101,40.3389,32900.0
2013-07-02 11:30:00,55.98,55.99,55.9,55.91,71400.0,40.3389,40.3461,40.2813,40.2885,71400.0
2013-07-02 11:35:00,55.92,55.95,55.88,55.89,55500.0,40.2957,40.3173,40.2669,40.2741,55500.0
2013-07-02 11:40:00,55.88,55.92,55.87,55.92,31800.0,40.2669,40.2957,40.2597,40.2957,31800.0
2013-07-02 11:45:00,55.91,55.99,55.91,55.92,25400.0,40.2885,40.3461,40.2885,40.2957,25400.0
2013-07-02 11:50:00,55.92,55.97,55.87,55.87,38200.0,40.2957,40.3317,40.2597,40.2597,38200.0
2013-07-02 11:55:00,55.88,55.89,55.84,55.86,51000.0,40.2669,40.2741,40.238,40.2525,51000.0
2013-07-02 12:00:00,55.87,55.88,55.79,55.84,24500.0,40.2597,40.2669,40.202,40.238,24500.0
2013-07-02 12:05:00,55.83,55.91,55.77,55.81,70900.0,40.2308,40.2885,40.1876,40.2164,70900.0
2013-07-02 12:10:00,55.8,55.83,55.73,55.79,49200.0,40.2092,40.2308,40.1588,40.202,49200.0
2013-07-02 12:15:00,55.79,55.85,55.77,55.83,23100.0,40.202,40.2452,40.1876,40.2308,23100.0
2013-07-02 12:20:00,55.84,55.86,55.8,55.8,32200.0,40.238,40.2525,40.2092,40.2092,32200.0
2013-07-02 12:25:00,55.82,55.86,55.79,55.86,12000.0,40.2236,40.2525,40.202,40.2525,12000.0
2013-07-02 12:30:00,55.85,55.95,55.83,55.9,29900.0,40.2452,40.3173,40.2308,40.2813,29900.0
2013-07-02 12:35:00,55.9,55.91,55.88,55.89,31000.0,40.2813,40.2885,40.2669,40.2741,31000.0
2013-07-02 12:40:00,55.89,55.89,55.77,55.78,38900.0,40.2741,40.2741,40.1876,40.1948,38900.0
2013-07-02 12:45:00,55.78,55.86,55.76,55.85,23500.0,40.1948,40.2525,40.1804,40.2452,23500.0
2013-07-02 12:50:00,55.85,55.89,55.84,55.89,16100.0,40.2452,40.2741,40.238,40.2741,16100.0
2013-07-02 12:55:00,55.88,55.95,55.87,55.93,23000.0,40.2669,40.3173,40.2597,40.3029,23000.0
2013-07-02 13:00:00,55.92,55.93,55.85,55.91,23800.0,40.2957,40.3029,40.2452,40.2885,23800.0
2013-07-02 13:05:00,55.91,55.97,55.91,55.93,18800.0,40.2885,40.3317,40.2885,40.3029,18800.0
2013-07-02 13:10:00,55.93,55.94,55.89,55.92,31400.0,40.3029,40.3101,40.2741,40.2957,31400.0
2013-07-02 13:15:00,55.92,55.92,55.89,55.9,32500.0,40.2957,40.2957,40.2741,40.2813,32500.0
2013-07-02 13:20:00,55.9,55.92,55.88,55.91,28300.0,40.2813,40.2957,40.2669,40.2885,28300.0
2013-07-02 13:25:00,55.91,55.91,55.87,55.88,23400.0,40.2885,40.2885,40.2597,40.2669,23400.0
2013-07-02 13:30:00,55.87,55.9,55.83,55.84,33700.0,40.2597,40.2813,40.2308,40.238,33700.0
2013-07-02 13:35:00,55.85,55.85,55.65,55.65,50600.0,40.2452,40.2452,40.1011,40.1011,50600.0
2013-07-02 13:40:00,55.65,55.65,55.57,55.6,29300.0,40.1011,40.1011,40.0435,40.0651,29300.0
2013-07-02 13:45:00,55.6,55.6,55.51,55.59,25100.0,40.0651,40.0651,40.0002,40.0579,25100.0
2013-07-02 13:50:00,55.59,55.61,55.53,55.53,43200.0,40.0579,40.0723,40.0147,40.0147,43200.0
2013-07-02 13:55:00,55.53,55.54,55.48,55.5,35600.0,40.0147,40.0219,39.9786,39.993,35600.0
2013-07-02 14:00:00,55.5,55.57,55.44,55.57,40200.0,39.993,40.0435,39.9498,40.0435,40200.0
2013-07-02 14:05:00,55.57,55.6,55.51,55.51,35600.0,40.0435,40.0651,40.0002,40.0002,35600.0
2013-07-02 14:10:00,55.51,55.53,55.37,55.42,47100.0,40.0002,40.0147,39.8994,39.9354,47100.0
2013-07-02 14:15:00,55.42,55.43,55.31,55.32,48300.0,39.9354,39.9426,39.8561,39.8633,48300.0
2013-07-02 14:20:00,55.33,55.36,55.28,55.32,43400.0,39.8705,39.8922,39.8345,39.8633,43400.0
2013-07-02 14:25:00,55.32,55.36,55.24,55.29,45200.0,39.8633,39.8922,39.8057,39.8417,45200.0
2013-07-02 14:30:00,55.29,55.42,55.29,55.42,32800.0,39.8417,39.9354,39.8417,39.9354,32800.0
2013-07-02 14:35:00,55.42,55.42,55.27,55.3,35200.0,39.9354,39.9354,39.8273,39.8489,35200.0
2013-07-02 14:40:00,55.3,55.35,55.28,55.35,45100.0,39.8489,39.8849,39.8345,39.8849,45100.0
2013-07-02 14:45:00,55.34,55.36,55.26,55.29,59400.0,39.8777,39.8922,39.8201,39.8417,59400.0
2013-07-02 14:50:00,55.3,55.42,55.28,55.38,44000.0,39.8489,39.9354,39.8345,39.9066,44000.0
2013-07-02 14:55:00,55.39,55.39,55.32,55.33,36800.0,39.9138,39.9138,39.8633,39.8705,36800.0
2013-07-02 15:00:00,55.33,55.35,55.27,55.29,31700.0,39.8705,39.8849,39.8273,39.8417,31700.0
2013-07-02 15:05:00,55.28,55.34,55.28,55.32,33400.0,39.8345,39.8777,39.8345,39.8633,33400.0
2013-07-02 15:10:00,55.33,55.41,55.31,55.38,41500.0,39.8705,39.9282,39.8561,39.9066,41500.0
2013-07-02 15:15:00,55.38,55.39,55.33,55.38,30400.0,39.9066,39.9138,39.8705,39.9066,30400.0
2013-07-02 15:20:00,55.38,55.4,55.29,55.32,44200.0,39.9066,39.921,39.8417,39.8633,44200.0
2013-07-02 15:25:00,55.31,55.35,55.26,55.32,45800.0,39.8561,39.8849,39.8201,39.8633,45800.0
2013-07-02 15:30:00,55.32,55.34,55.26,55.3,35300.0,39.8633,39.8777,39.8201,39.8489,35300.0
2013-07-02 15:35:00,55.3,55.38,55.29,55.37,57000.0,39.8489,39.9066,39.8417,39.8994,57000.0
2013-07-02 15:40:00,55.36,55.38,55.33,55.34,51600.0,39.8922,39.9066,39.8705,39.8777,51600.0
2013-07-02 15:45:00,55.35,55.43,55.35,55.4,77300.0,39.8849,39.9426,39.8849,39.921,77300.0
2013-07-02 15:50:00,55.4,55.44,55.36,55.37,97600.0,39.921,39.9498,39.8922,39.8994,97600.0
2013-07-02 15:55:00,55.38,55.46,55.38,55.4,216600.0,39.9066,39.9642,39.9066,39.921,216600.0
2013-07-03 09:30:00,55.06,55.3,55.06,55.22,59400.0,39.676,39.8489,39.676,39.7913,59400.0
2013-07-03 09:35:00,55.22,55.31,55.16,55.3,29500.0,39.7913,39.8561,39.748,39.8489,29500.0
2013-07-03 09:40:00,55.3,55.31,55.13,55.14,32600.0,39.8489,39.8561,39.7264,39.7336,32600.0
2013-07-03 09:45:00,55.14,55.23,55.1,55.11,48900.0,39.7336,39.7985,39.7048,39.712,48900.0
2013-07-03 09:50:00,55.12,55.18,55.08,55.1,63200.0,39.7192,39.7624,39.6904,39.7048,63200.0
2013-07-03 09:55:00,55.1,55.1,54.9,54.9,52700.0,39.7048,39.7048,39.5607,39.5607,52700.0
2013-07-03 10:00:00,54.89,55.02,54.84,54.87,48700.0,39.5535,39.6472,39.5174,39.5391,48700.0
2013-07-03 10:05:00,54.86,54.88,54.73,54.87,36800.0,39.5319,39.5463,39.4382,39.5391,36800.0
2013-07-03 10:10:00,54.87,54.89,54.72,54.88,37900.0,39.5391,39.5535,39.431,39.5463,37900.0
2013-07-03 10:15:00,54.88,54.88,54.74,54.83,44500.0,39.5463,39.5463,39.4454,39.5102,44500.0
2013-07-03 10:20:00,54.83,54.96,54.83,54.94,25800.0,39.5102,39.6039,39.5102,39.5895,25800.0
2013-07-03 10:25:00,54.94,54.96,54.84,54.93,32700.0,39.5895,39.6039,39.5174,39.5823,32700.0
2013-07-03 10:30:00,54.93,54.99,54.85,54.97,37100.0,39.5823,39.6255,39.5246,39.6111,37100.0
2013-07-03 10:35:00,54.98,54.99,54.85,54.86,29300.0,39.6183,39.6255,39.5246,39.5319,29300.0
2013-07-03 10:40:00,54.87,54.97,54.85,54.9,28300.0,39.5391,39.6111,39.5246,39.5607,28300.0
2013-07-03 10:45:00,54.91,54.92,54.82,54.88,32700.0,39.5679,39.5751,39.503,39.5463,32700.0
2013-07-03 10:50:00,54.88,54.93,54.86,54.9,20100.0,39.5463,39.5823,39.5319,39.5607,20100.0
2013-07-03 10:55:00,54.9,54.92,54.8,54.82,96600.0,39.5607,39.5751,39.4886,39.503,96600.0
2013-07-03 11:00:00,54.82,54.95,54.82,54.93,34300.0,39.503,39.5967,39.503,39.5823,34300.0
2013-07-03 11:05:00,54.93,54.99,54.93,54.98,24000.0,39.5823,39.6255,39.5823,39.6183,24000.0
2013-07-03 11:10:00,54.98,55.15,54.98,55.15,31300.0,39.6183,39.7408,39.6183,39.7408,31300.0
2013-07-03 11:15:00,55.15,55.21,55.15,55.17,17800.0,39.7408,39.7841,39.7408,39.7552,17800.0
2013-07-03 11:20:00,55.17,55.18,55.13,55.14,17000.0,39.7552,39.7624,39.7264,39.7336,17000.0
2013-07-03 11:25:00,55.14,55.15,55.11,55.13,22900.0,39.7336,39.7408,39.712,39.7264,22900.0
2013-07-03 11:30:00,55.13,55.13,55.05,55.08,45700.0,39.7264,39.7264,39.6688,39.6904,45700.0
2013-07-03 11:35:00,55.07,55.09,55.01,55.08,38500.0,39.6832,39.6976,39.6399,39.6904,38500.0
2013-07-03 11:40:00,55.08,55.09,55.02,55.03,30300.0,39.6904,39.6976,39.6472,39.6544,30300.0
2013-07-03 11:45:00,55.02,55.04,54.96,54.98,36000.0,39.6472,39.6616,39.6039,39.6183,36000.0
2013-07-03 11:50:00,54.98,55.09,54.98,55.09,31400.0,39.6183,39.6976,39.6183,39.6976,31400.0
2013-07-03 11:55:00,55.1,55.23,55.1,55.22,28900.0,39.7048,39.7985,39.7048,39.7913,28900.0
2013-07-03 12:00:00,55.23,55.23,55.14,55.15,288500.0,39.7985,39.7985,39.7336,39.7408,288500.0
2013-07-03 12:05:00,55.15,55.2,55.15,55.19,27800.0,39.7408,39.7769,39.7408,39.7697,27800.0
2013-07-03 12:10:00,55.19,55.21,55.12,55.14,32000.0,39.7697,39.7841,39.7192,39.7336,32000.0
2013-07-03 12:15:00,55.14,55.23,55.14,55.23,33300.0,39.7336,39.7985,39.7336,39.7985,33300.0
2013-07-03 12:20:00,55.23,55.26,55.2,55.2,23100.0,39.7985,39.8201,39.7769,39.7769,23100.0
2013-07-03 12:25:00,55.21,55.24,55.18,55.23,27200.0,39.7841,39.8057,39.7624,39.7985,27200.0
2013-07-03 12:30:00,55.23,55.27,55.23,55.26,49800.0,39.7985,39.8273,39.7985,39.8201,49800.0
2013-07-03 12:35:00,55.26,55.26,55.16,55.17,29200.0,39.8201,39.8201,39.748,39.7552,29200.0
2013-07-03 12:40:00,55.16,55.17,55.05,55.06,50100.0,39.748,39.7552,39.6688,39.676,50100.0
2013-07-03 12:45:00,55.06,55.15,55.03,55.14,58500.0,39.676,39.7408,39.6544,39.7336,58500.0
2013-07-03 12:50:00,55.13,55.14,55.07,55.11,60400.0,39.7264,39.7336,39.6832,39.712,60400.0
2013-07-03 12:55:00,55.1,55.19,55.09,55.18,117700.0,39.7048,39.7697,39.6976,39.7624,117700.0
2013-07-05 09:30:00,55.62,55.84,55.62,55.63,59900.0,40.0795,40.238,40.0795,40.0867,59900.0
2013-07-05 09:35:00,55.63,55.68,55.44,55.44,44400.0,40.0867,40.1227,39.9498,39.9498,44400.0
2013-07-05 09:40:00,55.44,55.49,55.37,55.47,34800.0,39.9498,39.9858,39.8994,39.9714,34800.0
2013-07-05 09:45:00,55.5,55.6,55.45,55.6,33800.0,39.993,40.0651,39.957,40.0651,33800.0
2013-07-05 09:50:00,55.6,55.6,55.5,55.57,34800.0,40.0651,40.0651,39.993,40.0435,34800.0
2013-07-05 09:55:00,55.56,55.62,55.47,55.48,34600.0,40.0363,40.0795,39.9714,39.9786,34600.0
2013-07-05 10:00:00,55.48,55.5,55.34,55.37,46800.0,39.9786,39.993,39.8777,39.8994,46800.0
2013-07-05 10:05:00,55.37,55.52,55.33,55.36,31200.0,39.8994,40.0074,39.8705,39.8922,31200.0
2013-07-05 10:10:00,55.36,55.37,55.28,55.29,29800.0,39.8922,39.8994,39.8345,39.8417,29800.0
2013-07-05 10:15:00,55.28,55.32,55.2,55.27,28900.0,39.8345,39.8633,39.7769,39.8273,28900.0
2013-07-05 10:20:00,55.27,55.27,55.05,55.14,32300.0,39.8273,39.8273,39.6688,39.7336,32300.0
2013-07-05 10:25:00,55.14,55.26,55.1,55.26,32100.0,39.7336,39.8201,39.7048,39.8201,32100.0
2013-07-05 10:30:00,55.26,55.39,55.22,55.38,10700.0,39.8201,39.9138,39.7913,39.9066,10700.0
2013-07-05 10:35:00,55.39,55.39,55.21,55.22,14100.0,39.9138,39.9138,39.7841,39.7913,14100.0
2013-07-05 10:40:00,55.23,55.29,55.19,55.23,22300.0,39.7985,39.8417,39.7697,39.7985,22300.0
2013-07-05 10:45:00,55.23,55.31,55.2,55.21,15700.0,39.7985,39.8561,39.7769,39.7841,15700.0
2013-07-05 10:50:00,55.22,55.27,55.16,55.21,14200.0,39.7913,39.8273,39.748,39.7841,14200.0
2013-07-05 10:55:00,55.2,55.33,55.19,55.32,14300.0,39.7769,39.8705,39.7697,39.8633,14300.0
2013-07-05 11:00:00,55.31,55.36,55.3,55.33,17300.0,39.8561,39.8922,39.8489,39.8705,17300.0
2013-07-05 11:05:00,55.32,55.33,55.27,55.3,13500.0,39.8633,39.8705,39.8273,39.8489,13500.0
2013-07-05 11:10:00,55.31,55.4,55.31,55.36,22400.0,39.8561,39.921,39.8561,39.8922,22400.0
2013-07-05 11:15:00,55.36,55.39,55.34,55.37,30200.0,39.8922,39.9138,39.8777,39.8994,30200.0
2013-07-05 11:20:00,55.38,55.38,55.3,55.3,33300.0,39.9066,39.9066,39.8489,39.8489,33300.0
2013-07-05 11:25:00,55.31,55.39,55.3,55.38,33000.0,39.8561,39.9138,39.8489,39.9066,33000.0
2013-07-05 11:30:00,55.36,55.39,55.36,55.36,30800.0,39.8922,39.9138,39.8922,39.8922,30800.0
2013-07-05 11:35:00,55.36,55.5,55.36,55.48,17600.0,39.8922,39.993,39.8922,39.9786,17600.0
2013-07-05 11:40:00,55.47,55.51,55.47,55.48,11200.0,39.9714,40.0002,39.9714,39.9786,11200.0
2013-07-05 11:45:00,55.48,55.5,55.47,55.5,12900.0,39.9786,39.993,39.9714,39.993,12900.0
2013-07-05 11:50:00,55.51,55.55,55.49,55.5,18900.0,40.0002,40.0291,39.9858,39.993,18900.0
2013-07-05 11:55:00,55.51,55.68,55.49,55.68,19900.0,40.0002,40.1227,39.9858,40.1227,19900.0
2013-07-05 12:00:00,55.69,55.73,55.67,55.71,13900.0,40.1299,40.1588,40.1155,40.1444,13900.0
2013-07-05 12:05:00,55.73,55.73,55.67,55.67,16200.0,40.1588,40.1588,40.1155,40.1155,16200.0
2013-07-05 12:10:00,55.66,55.72,55.66,55.69,12300.0,40.1083,40.1516,40.1083,40.1299,12300.0
2013-07-05 12:15:00,55.69,55.75,55.65,55.74,12200.0,40.1299,40.1732,40.1011,40.166,12200.0
2013-07-05 12:20:00,55.73,55.75,55.68,55.68,22900.0,40.1588,40.1732,40.1227,40.1227,22900.0
2013-07-05 12:25:00,55.68,55.72,55.67,55.7,7900.0,40.1227,40.1516,40.1155,40.1372,7900.0
2013-07-05 12:30:00,55.71,55.76,55.7,55.75,28300.0,40.1444,40.1804,40.1372,40.1732,28300.0
2013-07-05 12:35:00,55.75,55.79,55.74,55.76,34600.0,40.1732,40.202,40.166,40.1804,34600.0
2013-07-05 12:40:00,55.75,55.95,55.75,55.85,98400.0,40.1732,40.3173,40.1732,40.2452,98400.0
2013-07-05 12:45:00,55.84,55.91,55.84,55.91,68600.0,40.238,40.2885,40.238,40.2885,68600.0
2013-07-05 12:50:00,55.9,55.91,55.89,55.9,51700.0,40.2813,40.2885,40.2741,40.2813,51700.0
2013-07-05 12:55:00,55.9,56.01,55.79,55.88,119300.0,40.2813,40.3605,40.202,40.2669,119300.0
2013-07-05 13:00:00,55.89,56.02,55.86,55.99,96800.0,40.2741,40.3677,40.2525,40.3461,96800.0
2013-07-05 13:05:00,55.99,56.1,55.99,56.0,87400.0,40.3461,40.4254,40.3461,40.3533,87400.0
2013-07-05 13:10:00,56.0,56.06,55.97,56.05,71300.0,40.3533,40.3966,40.3317,40.3894,71300.0
2013-07-05 13:15:00,56.05,56.18,56.05,56.15,78900.0,40.3894,40.483,40.3894,40.4614,78900.0
2013-07-05 13:20:00,56.15,56.17,56.15,56.17,13600.0,40.4614,40.4758,40.4614,40.4758,13600.0
2013-07-05 13:25:00,56.17,56.18,56.15,56.15,37600.0,40.4758,40.483,40.4614,40.4614,37600.0
2013-07-05 13:30:00,56.16,56.21,56.07,56.07,40500.0,40.4686,40.5047,40.4038,40.4038,40500.0
2013-07-05 13:35:00,56.06,56.1,56.01,56.01,11500.0,40.3966,40.4254,40.3605,40.3605,11500.0
2013-07-05 13:40:00,56.01,56.02,55.94,55.96,17100.0,40.3605,40.3677,40.3101,40.3245,17100.0
2013-07-05 13:45:00,55.95,55.96,55.88,55.88,11500.0,40.3173,40.3245,40.2669,40.2669,11500.0
2013-07-05 13:50:00,55.88,55.99,55.87,55.97,72000.0,40.2669,40.3461,40.2597,40.3317,72000.0
2013-07-05 13:55:00,55.98,55.99,55.97,55.98,37700.0,40.3389,40.3461,40.3317,40.3389,37700.0
2013-07-05 14:00:00,55.98,56.02,55.97,56.02,21500.0,40.3389,40.3677,40.3317,40.3677,21500.0
2013-07-05 14:05:00,56.02,56.15,55.97,56.14,50700.0,40.3677,40.4614,40.3317,40.4542,50700.0
2013-07-05 14:10:00,56.14,56.18,56.12,56.16,18600.0,40.4542,40.483,40.4398,40.4686,18600.0
2013-07-05 14:15:00,56.17,56.17,56.12,56.12,17000.0,40.4758,40.4758,40.4398,40.4398,17000.0
2013-07-05 14:20:00,56.13,56.25,56.13,56.21,40400.0,40.447,40.5335,40.447,40.5047,40400.0
2013-07-05 14:25:00,56.21,56.25,56.2,56.24,17600.0,40.5047,40.5335,40.4975,40.5263,17600.0
2013-07-05 14:30:00,56.25,56.3,56.21,56.27,32800.0,40.5335,40.5695,40.5047,40.5479,32800.0
2013-07-05 14:35:00,56.28,56.32,56.26,56.29,28800.0,40.5551,40.5839,40.5407,40.5623,28800.0
2013-07-05 14:40:00,56.29,56.39,56.27,56.38,75100.0,40.5623,40.6344,40.5479,40.6272,75100.0
2013-07-05 14:45:00,56.38,56.4,56.38,56.39,66400.0,40.6272,40.6416,40.6272,40.6344,66400.0
2013-07-05 14:50:00,56.39,56.53,56.38,56.42,85600.0,40.6344,40.7352,40.6272,40.656,85600.0
2013-07-05 14:55:00,56.41,56.41,56.32,56.34,36100.0,40.6488,40.6488,40.5839,40.5983,36100.0
2013-07-05 15:00:00,56.33,56.4,56.31,56.33,34500.0,40.5911,40.6416,40.5767,40.5911,34500.0
2013-07-05 15:05:00,56.33,56.33,56.3,56.32,21100.0,40.5911,40.5911,40.5695,40.5839,21100.0
2013-07-05 15:10:00,56.33,56.34,56.25,56.27,23100.0,40.5911,40.5983,40.5335,40.5479,23100.0
2013-07-05 15:15:00,56.28,56.32,56.25,56.26,22300.0,40.5551,40.5839,40.5335,40.5407,22300.0
2013-07-05 15:20:00,56.26,56.26,56.13,56.13,35400.0,40.5407,40.5407,40.447,40.447,35400.0
2013-07-05 15:25:00,56.11,56.14,56.07,56.12,38600.0,40.4326,40.4542,40.4038,40.4398,38600.0
2013-07-05 15:30:00,56.12,56.15,56.09,56.15,24900.0,40.4398,40.4614,40.4182,40.4614,24900.0
2013-07-05 15:35:00,56.15,56.28,56.11,56.28,52800.0,40.4614,40.5551,40.4326,40.5551,52800.0
2013-07-05 15:40:00,56.28,56.31,56.23,56.3,30900.0,40.5551,40.5767,40.5191,40.5695,30900.0
2013-07-05 15:45:00,56.3,56.3,56.18,56.25,93100.0,40.5695,40.5695,40.483,40.5335,93100.0
2013-07-05 15:50:00,56.25,56.31,56.21,56.27,133300.0,40.5335,40.5767,40.5047,40.5479,133300.0
2013-07-05 15:55:00,56.27,56.47,56.24,56.46,225100.0,40.5479,40.692,40.5263,40.6848,225100.0
2013-07-08 09:30:00,57.3,57.3,56.89,57.11,122900.0,41.2901,41.2901,40.9947,41.1532,122900.0
2013-07-08 09:35:00,57.11,57.22,57.0,57.07,66000.0,41.1532,41.2325,41.0739,41.1244,66000.0
2013-07-08 09:40:00,57.07,57.1,56.87,56.94,52000.0,41.1244,41.146,40.9803,41.0307,52000.0
2013-07-08 09:45:00,56.92,57.13,56.91,57.06,35700.0,41.0163,41.1676,41.0091,41.1172,35700.0
2013-07-08 09:50:00,57.08,57.11,56.91,56.96,38600.0,41.1316,41.1532,41.0091,41.0451,38600.0
2013-07-08 09:55:00,56.95,57.06,56.93,56.98,37600.0,41.0379,41.1172,41.0235,41.0595,37600.0
2013-07-08 10:00:00,56.98,57.23,56.98,57.19,38900.0,41.0595,41.2397,41.0595,41.2108,38900.0
2013-07-08 10:05:00,57.19,57.29,57.19,57.28,65300.0,41.2108,41.2829,41.2108,41.2757,65300.0
2013-07-08 10:10:00,57.27,57.38,57.27,57.27,47000.0,41.2685,41.3478,41.2685,41.2685,47000.0
2013-07-08 10:15:00,57.27,57.29,57.24,57.29,30000.0,41.2685,41.2829,41.2469,41.2829,30000.0
2013-07-08 10:20:00,57.29,57.34,57.21,57.24,32000.0,41.2829,41.3189,41.2253,41.2469,32000.0
2013-07-08 10:25:00,57.24,57.26,57.2,57.24,28900.0,41.2469,41.2613,41.218,41.2469,28900.0
2013-07-08 10:30:00,57.24,57.3,57.22,57.29,33200.0,41.2469,41.2901,41.2325,41.2829,33200.0
2013-07-08 10:35:00,57.28,57.35,57.26,57.3,21800.0,41.2757,41.3261,41.2613,41.2901,21800.0
2013-07-08 10:40:00,57.3,57.41,57.27,57.38,32600.0,41.2901,41.3694,41.2685,41.3478,32600.0
2013-07-08 10:45:00,57.39,57.41,57.34,57.36,29700.0,41.355,41.3694,41.3189,41.3333,29700.0
2013-07-08 10:50:00,57.36,57.36,57.29,57.3,20200.0,41.3333,41.3333,41.2829,41.2901,20200.0
2013-07-08 10:55:00,57.31,57.31,57.25,57.3,22900.0,41.2973,41.2973,41.2541,41.2901,22900.0
2013-07-08 11:00:00,57.29,57.31,57.26,57.3,27900.0,41.2829,41.2973,41.2613,41.2901,27900.0
2013-07-08 11:05:00,57.31,57.32,57.22,57.26,19400.0,41.2973,41.3045,41.2325,41.2613,19400.0
2013-07-08 11:10:00,57.26,57.26,57.18,57.18,29100.0,41.2613,41.2613,41.2036,41.2036,29100.0
2013-07-08 11:15:00,57.18,57.19,57.08,57.08,29300.0,41.2036,41.2108,41.1316,41.1316,29300.0
2013-07-08 11:20:00,57.06,57.09,57.02,57.03,18900.0,41.1172,41.1388,41.0883,41.0955,18900.0
2013-07-08 11:25:00,57.03,57.09,57.02,57.09,18500.0,41.0955,41.1388,41.0883,41.1388,18500.0
2013-07-08 11:30:00,57.09,57.1,56.98,57.01,23100.0,41.1388,41.146,41.0595,41.0811,23100.0
2013-07-08 11:35:00,57.01,57.01,56.94,56.94,14500.0,41.0811,41.0811,41.0307,41.0307,14500.0
2013-07-08 11:40:00,56.95,56.96,56.85,56.85,28100.0,41.0379,41.0451,40.9658,40.9658,28100.0
2013-07-08 11:45:00,56.85,56.9,56.85,56.9,13500.0,40.9658,41.0019,40.9658,41.0019,13500.0
2013-07-08 11:50:00,56.91,56.91,56.78,56.79,21900.0,41.0091,41.0091,40.9154,40.9226,21900.0
2013-07-08 11:55:00,56.78,56.8,56.72,56.74,27800.0,40.9154,40.9298,40.8722,40.8866,27800.0
2013-07-08 12:00:00,56.73,56.74,56.69,56.74,17100.0,40.8794,40.8866,40.8505,40.8866,17100.0
2013-07-08 12:05:00,56.74,56.74,56.64,56.71,33900.0,40.8866,40.8866,40.8145,40.865,33900.0
2013-07-08 12:10:00,56.7,56.74,56.69,56.69,12000.0,40.8578,40.8866,40.8505,40.8505,12000.0
2013-07-08 12:15:00,56.68,56.76,56.68,56.76,18000.0,40.8433,40.901,40.8433,40.901,18000.0
2013-07-08 12:20:00,56.75,56.76,56.68,56.68,16800.0,40.8938,40.901,40.8433,40.8433,16800.0
2013-07-08 12:25:00,56.69,56.75,56.66,56.67,16200.0,40.8505,40.8938,40.8289,40.8361,16200.0
2013-07-08 12:30:00,56.66,56.72,56.65,56.71,21100.0,40.8289,40.8722,40.8217,40.865,21100.0
2013-07-08 12:35:00,56.72,56.8,56.71,56.78,16000.0,40.8722,40.9298,40.865,40.9154,16000.0
2013-07-08 12:40:00,56.79,56.79,56.73,56.73,14900.0,40.9226,40.9226,40.8794,40.8794,14900.0
2013-07-08 12:45:00,56.74,56.76,56.72,56.73,12700.0,40.8866,40.901,40.8722,40.8794,12700.0
2013-07-08 12:50:00,56.72,56.75,56.68,56.75,16900.0,40.8722,40.8938,40.8433,40.8938,16900.0
2013-07-08 12:55:00,56.75,56.75,56.66,56.66,13800.0,40.8938,40.8938,40.8289,40.8289,13800.0
2013-07-08 13:00:00,56.66,56.73,56.66,56.73,17300.0,40.8289,40.8794,40.8289,40.8794,17300.0
2013-07-08 13:05:00,56.73,56.74,56.72,56.72,15600.0,40.8794,40.8866,40.8722,40.8722,15600.0
2013-07-08 13:10:00,56.72,56.73,56.7,56.73,11300.0,40.8722,40.8794,40.8578,40.8794,11300.0
2013-07-08 13:15:00,56.72,56.74,56.63,56.69,16500.0,40.8722,40.8866,40.8073,40.8505,16500.0
2013-07-08 13:20:00,56.69,56.71,56.64,56.65,13400.0,40.8505,40.865,40.8145,40.8217,13400.0
2013-07-08 13:25:00,56.65,56.66,56.61,56.62,13100.0,40.8217,40.8289,40.7929,40.8001,13100.0
2013-07-08 13:30:00,56.62,56.65,56.6,56.65,14900.0,40.8001,40.8217,40.7857,40.8217,14900.0
2013-07-08 13:35:00,56.67,56.71,56.65,56.71,24800.0,40.8361,40.865,40.8217,40.865,24800.0
2013-07-08 13:40:00,56.7,56.75,56.68,56.75,18900.0,40.8578,40.8938,40.8433,40.8938,18900.0
2013-07-08 13:45:00,56.76,56.82,56.74,56.81,17900.0,40.901,40.9442,40.8866,40.937,17900.0
2013-07-08 13:50:00,56.8,56.8,56.73,56.74,19700.0,40.9298,40.9298,40.8794,40.8866,19700.0
2013-07-08 13:55:00,56.74,56.82,56.73,56.77,22200.0,40.8866,40.9442,40.8794,40.9082,22200.0
2013-07-08 14:00:00,56.77,56.82,56.75,56.81,16200.0,40.9082,40.9442,40.8938,40.937,16200.0
2013-07-08 14:05:00,56.79,56.81,56.77,56.77,12600.0,40.9226,40.937,40.9082,40.9082,12600.0
2013-07-08 14:10:00,56.76,56.8,56.75,56.77,14400.0,40.901,40.9298,40.8938,40.9082,14400.0
2013-07-08 14:15:00,56.77,56.8,56.76,56.77,15900.0,40.9082,40.9298,40.901,40.9082,15900.0
2013-07-08 14:20:00,56.77,56.79,56.72,56.73,18500.0,40.9082,40.9226,40.8722,40.8794,18500.0
2013-07-08 14:25:00,56.74,56.74,56.65,56.65,14800.0,40.8866,40.8866,40.8217,40.8217,14800.0
2013-07-08 14:30:00,56.66,56.7,56.66,56.69,15800.0,40.8289,40.8578,40.8289,40.8505,15800.0
2013-07-08 14:35:00,56.7,56.77,56.69,56.77,13200.0,40.8578,40.9082,40.8505,40.9082,13200.0
2013-07-08 14:40:00,56.77,56.8,56.76,56.77,15300.0,40.9082,40.9298,40.901,40.9082,15300.0
2013-07-08 14:45:00,56.78,56.78,56.73,56.74,20900.0,40.9154,40.9154,40.8794,40.8866,20900.0
2013-07-08 14:50:00,56.73,56.82,56.73,56.81,18800.0,40.8794,40.9442,40.8794,40.937,18800.0
2013-07-08 14:55:00,56.81,56.82,56.77,56.79,21000.0,40.937,40.9442,40.9082,40.9226,21000.0
2013-07-08 15:00:00,56.78,56.79,56.71,56.74,27500.0,40.9154,40.9226,40.865,40.8866,27500.0
2013-07-08 15:05:00,56.75,56.8,56.75,56.75,25500.0,40.8938,40.9298,40.8938,40.8938,25500.0
2013-07-08 15:10:00,56.75,56.78,56.72,56.74,35500.0,40.8938,40.9154,40.8722,40.8866,35500.0
2013-07-08 15:15:00,56.74,56.77,56.7,56.71,30800.0,40.8866,40.9082,40.8578,40.865,30800.0
2013-07-08 15:20:00,56.71,56.74,56.68,56.72,33000.0,40.865,40.8866,40.8433,40.8722,33000.0
2013-07-08 15:25:00,56.71,56.76,56.71,56.73,28200.0,40.865,40.901,40.865,40.8794,28200.0
2013-07-08 15:30:00,56.72,56.78,56.67,56.78,38300.0,40.8722,40.9154,40.8361,40.9154,38300.0
2013-07-08 15:35:00,56.77,56.81,56.76,56.8,40000.0,40.9082,40.937,40.901,40.9298,40000.0
2013-07-08 15:40:00,56.8,56.81,56.78,56.79,38500.0,40.9298,40.937,40.9154,40.9226,38500.0
2013-07-08 15:45:00,56.79,56.83,56.77,56.81,49100.0,40.9226,40.9514,40.9082,40.937,49100.0
2013-07-08 15:50:00,56.8,56.81,56.68,56.7,82500.0,40.9298,40.937,40.8433,40.8578,82500.0
2013-07-08 15:55:00,56.7,56.74,56.66,56.72,211400.0,40.8578,40.8866,40.8289,40.8722,211400.0
2013-07-09 09:30:00,57.36,57.58,57.36,57.5,104600.0,41.3333,41.4919,41.3333,41.4342,104600.0
2013-07-09 09:35:00,57.5,57.51,57.35,57.46,20600.0,41.4342,41.4414,41.3261,41.4054,20600.0
2013-07-09 09:40:00,57.42,57.45,57.27,57.3,26800.0,41.3766,41.3982,41.2685,41.2901,26800.0
2013-07-09 09:45:00,57.33,57.4,57.26,57.4,34400.0,41.3117,41.3622,41.2613,41.3622,34400.0
2013-07-09 09:50:00,57.4,57.45,57.33,57.34,20000.0,41.3622,41.3982,41.3117,41.3189,20000.0
2013-07-09 09:55:00,57.34,57.38,57.26,57.3,23900.0,41.3189,41.3478,41.2613,41.2901,23900.0
2013-07-09 10:00:00,57.3,57.3,57.2,57.26,44200.0,41.2901,41.2901,41.218,41.2613,44200.0
2013-07-09 10:05:00,57.25,57.33,57.24,57.3,28200.0,41.2541,41.3117,41.2469,41.2901,28200.0
2013-07-09 10:10:00,57.3,57.42,57.26,57.36,30600.0,41.2901,41.3766,41.2613,41.3333,30600.0
2013-07-09 10:15:00,57.37,57.4,57.29,57.32,31700.0,41.3405,41.3622,41.2829,41.3045,31700.0
2013-07-09 10:20:00,57.32,57.45,57.31,57.41,27600.0,41.3045,41.3982,41.2973,41.3694,27600.0
2013-07-09 10:25:00,57.41,57.41,57.35,57.36,21500.0,41.3694,41.3694,41.3261,41.3333,21500.0
2013-07-09 10:30:00,57.37,57.43,57.34,57.38,35900.0,41.3405,41.3838,41.3189,41.3478,35900.0
2013-07-09 10:35:00,57.4,57.5,57.39,57.44,29200.0,41.3622,41.4342,41.355,41.391,29200.0
2013-07-09 10:40:00,57.44,57.44,57.34,57.41,62800.0,41.391,41.391,41.3189,41.3694,62800.0
2013-07-09 10:45:00,57.41,57.45,57.35,57.35,34800.0,41.3694,41.3982,41.3261,41.3261,34800.0
2013-07-09 10:50:00,57.36,57.4,57.32,57.34,29700.0,41.3333,41.3622,41.3045,41.3189,29700.0
2013-07-09 10:55:00,57.34,57.36,57.29,57.29,24300.0,41.3189,41.3333,41.2829,41.2829,24300.0
2013-07-09 11:00:00,57.28,57.29,57.25,57.27,12400.0,41.2757,41.2829,41.2541,41.2685,12400.0
2013-07-09 11:05:00,57.26,57.36,57.26,57.35,23000.0,41.2613,41.3333,41.2613,41.3261,23000.0
2013-07-09 11:10:00,57.36,57.43,57.35,57.38,18900.0,41.3333,41.3838,41.3261,41.3478,18900.0
2013-07-09 11:15:00,57.39,57.45,57.38,57.44,35800.0,41.355,41.3982,41.3478,41.391,35800.0
2013-07-09 11:20:00,57.43,57.47,57.37,57.47,18700.0,41.3838,41.4126,41.3405,41.4126,18700.0
2013-07-09 11:25:00,57.47,57.5,57.44,57.5,89200.0,41.4126,41.4342,41.391,41.4342,89200.0
2013-07-09 11:30:00,57.5,57.54,57.48,57.48,20300.0,41.4342,41.4631,41.4198,41.4198,20300.0
2013-07-09 11:35:00,57.48,57.49,57.43,57.47,26100.0,41.4198,41.427,41.3838,41.4126,26100.0
2013-07-09 11:40:00,57.47,57.53,57.47,57.51,19300.0,41.4126,41.4558,41.4126,41.4414,19300.0
2013-07-09 11:45:00,57.52,57.55,57.49,57.51,26400.0,41.4486,41.4703,41.427,41.4414,26400.0
2013-07-09 11:50:00,57.52,57.56,57.47,57.55,47300.0,41.4486,41.4775,41.4126,41.4703,47300.0
2013-07-09 11:55:00,57.55,57.55,57.51,57.55,9800.0,41.4703,41.4703,41.4414,41.4703,9800.0
2013-07-09 12:00:00,57.55,57.55,57.48,57.49,12300.0,41.4703,41.4703,41.4198,41.427,12300.0
2013-07-09 12:05:00,57.5,57.53,57.49,57.52,11800.0,41.4342,41.4558,41.427,41.4486,11800.0
2013-07-09 12:10:00,57.52,57.56,57.51,57.55,8300.0,41.4486,41.4775,41.4414,41.4703,8300.0
2013-07-09 12:15:00,57.56,57.58,57.51,57.56,12600.0,41.4775,41.4919,41.4414,41.4775,12600.0
2013-07-09 12:20:00,57.57,57.6,57.56,57.57,8000.0,41.4847,41.5063,41.4775,41.4847,8000.0
2013-07-09 12:25:00,57.57,57.6,57.55,57.56,12100.0,41.4847,41.5063,41.4703,41.4775,12100.0
2013-07-09 12:30:00,57.56,57.63,57.56,57.62,17300.0,41.4775,41.5279,41.4775,41.5207,17300.0
2013-07-09 12:35:00,57.62,57.63,57.57,57.61,23400.0,41.5207,41.5279,41.4847,41.5135,23400.0
2013-07-09 12:40:00,57.6,57.66,57.6,57.66,19200.0,41.5063,41.5495,41.5063,41.5495,19200.0
2013-07-09 12:45:00,57.66,57.67,57.6,57.63,10100.0,41.5495,41.5567,41.5063,41.5279,10100.0
2013-07-09 12:50:00,57.63,57.68,57.62,57.65,10100.0,41.5279,41.5639,41.5207,41.5423,10100.0
2013-07-09 12:55:00,57.65,57.67,57.63,57.66,12100.0,41.5423,41.5567,41.5279,41.5495,12100.0
2013-07-09 13:00:00,57.66,57.69,57.66,57.67,14600.0,41.5495,41.5711,41.5495,41.5567,14600.0
2013-07-09 13:05:00,57.67,57.71,57.66,57.68,14800.0,41.5567,41.5856,41.5495,41.5639,14800.0
2013-07-09 13:10:00,57.68,57.69,57.66,57.67,7400.0,41.5639,41.5711,41.5495,41.5567,7400.0
2013-07-09 13:15:00,57.67,57.67,57.65,57.66,6900.0,41.5567,41.5567,41.5423,41.5495,6900.0
2013-07-09 13:20:00,57.66,57.7,57.66,57.7,10900.0,41.5495,41.5783,41.5495,41.5783,10900.0
2013-07-09 13:25:00,57.7,57.72,57.69,57.7,14100.0,41.5783,41.5928,41.5711,41.5783,14100.0
2013-07-09 13:30:00,57.7,57.72,57.68,57.7,35200.0,41.5783,41.5928,41.5639,41.5783,35200.0
2013-07-09 13:35:00,57.69,57.7,57.65,57.65,14500.0,41.5711,41.5783,41.5423,41.5423,14500.0
2013-07-09 13:40:00,57.65,57.7,57.65,57.69,20400.0,41.5423,41.5783,41.5423,41.5711,20400.0
2013-07-09 13:45:00,57.7,57.75,57.7,57.7,14400.0,41.5783,41.6144,41.5783,41.5783,14400.0
2013-07-09 13:50:00,57.71,57.74,57.71,57.72,14400.0,41.5856,41.6072,41.5856,41.5928,14400.0
2013-07-09 13:55:00,57.72,57.72,57.67,57.69,48000.0,41.5928,41.5928,41.5567,41.5711,48000.0
2013-07-09 14:00:00,57.69,57.71,57.62,57.63,16900.0,41.5711,41.5856,41.5207,41.5279,16900.0
2013-07-09 14:05:00,57.62,57.69,57.62,57.68,11600.0,41.5207,41.5711,41.5207,41.5639,11600.0
2013-07-09 14:10:00,57.68,57.74,57.67,57.74,18400.0,41.5639,41.6072,41.5567,41.6072,18400.0
2013-07-09 14:15:00,57.74,57.74,57.67,57.68,14200.0,41.6072,41.6072,41.5567,41.5639,14200.0
2013-07-09 14:20:00,57.69,57.71,57.68,57.7,20100.0,41.5711,41.5856,41.5639,41.5783,20100.0
2013-07-09 14:25:00,57.71,57.74,57.7,57.74,15900.0,41.5856,41.6072,41.5783,41.6072,15900.0
2013-07-09 14:30:00,57.74,57.75,57.73,57.73,34200.0,41.6072,41.6144,41.6,41.6,34200.0
2013-07-09 14:35:00,57.74,57.74,57.72,57.74,26300.0,41.6072,41.6072,41.5928,41.6072,26300.0
2013-07-09 14:40:00,57.73,57.75,57.72,57.75,26900.0,41.6,41.6144,41.5928,41.6144,26900.0
2013-07-09 14:45:00,57.75,57.75,57.66,57.67,16900.0,41.6144,41.6144,41.5495,41.5567,16900.0
2013-07-09 14:50:00,57.67,57.67,57.6,57.61,17700.0,41.5567,41.5567,41.5063,41.5135,17700.0
2013-07-09 14:55:00,57.62,57.66,57.62,57.66,19100.0,41.5207,41.5495,41.5207,41.5495,19100.0
2013-07-09 15:00:00,57.66,57.72,57.66,57.7,35200.0,41.5495,41.5928,41.5495,41.5783,35200.0
2013-07-09 15:05:00,57.69,57.7,57.63,57.7,23200.0,41.5711,41.5783,41.5279,41.5783,23200.0
2013-07-09 15:10:00,57.69,57.7,57.65,57.67,32700.0,41.5711,41.5783,41.5423,41.5567,32700.0
2013-07-09 15:15:00,57.67,57.76,57.67,57.75,39400.0,41.5567,41.6216,41.5567,41.6144,39400.0
2013-07-09 15:20:00,57.74,57.78,57.72,57.77,40100.0,41.6072,41.636,41.5928,41.6288,40100.0
2013-07-09 15:25:00,57.77,57.8,57.75,57.79,34500.0,41.6288,41.6504,41.6144,41.6432,34500.0
2013-07-09 15:30:00,57.78,57.79,57.71,57.78,50500.0,41.636,41.6432,41.5856,41.636,50500.0
2013-07-09 15:35:00,57.78,57.79,57.7,57.73,41800.0,41.636,41.6432,41.5783,41.6,41800.0
2013-07-09 15:40:00,57.73,57.73,57.62,57.62,36600.0,41.6,41.6,41.5207,41.5207,36600.0
2013-07-09 15:45:00,57.62,57.63,57.54,57.58,99200.0,41.5207,41.5279,41.4631,41.4919,99200.0
2013-07-09 15:50:00,57.59,57.59,57.49,57.54,95300.0,41.4991,41.4991,41.427,41.4631,95300.0
2013-07-09 15:55:00,57.54,57.64,57.53,57.63,142000.0,41.4631,41.5351,41.4558,41.5279,142000.0
2013-07-10 09:30:00,57.61,57.66,57.57,57.64,54800.0,41.5135,41.5495,41.4847,41.5351,54800.0
2013-07-10 09:35:00,57.68,57.75,57.62,57.64,62700.0,41.5639,41.6144,41.5207,41.5351,62700.0
2013-07-10 09:40:00,57.65,57.7,57.54,57.56,58000.0,41.5423,41.5783,41.4631,41.4775,58000.0
2013-07-10 09:45:00,57.56,57.69,57.48,57.68,23800.0,41.4775,41.5711,41.4198,41.5639,23800.0
2013-07-10 09:50:00,57.67,57.69,57.51,57.53,25000.0,41.5567,41.5711,41.4414,41.4558,25000.0
2013-07-10 09:55:00,57.53,57.6,57.47,57.51,36000.0,41.4558,41.5063,41.4126,41.4414,36000.0
2013-07-10 10:00:00,57.52,57.65,57.5,57.53,49700.0,41.4486,41.5423,41.4342,41.4558,49700.0
2013-07-10 10:05:00,57.51,57.56,57.38,57.41,24500.0,41.4414,41.4775,41.3478,41.3694,24500.0
2013-07-10 10:10:00,57.41,57.41,57.24,57.25,49400.0,41.3694,41.3694,41.2469,41.2541,49400.0
2013-07-10 10:15:00,57.24,57.29,57.17,57.2,55200.0,41.2469,41.2829,41.1964,41.218,55200.0
2013-07-10 10:20:00,57.21,57.22,57.13,57.17,51400.0,41.2253,41.2325,41.1676,41.1964,51400.0
2013-07-10 10:25:00,57.16,57.29,57.15,57.26,33700.0,41.1892,41.2829,41.182,41.2613,33700.0
2013-07-10 10:30:00,57.27,57.31,57.16,57.16,20700.0,41.2685,41.2973,41.1892,41.1892,20700.0
2013-07-10 10:35:00,57.17,57.24,57.17,57.22,30200.0,41.1964,41.2469,41.1964,41.2325,30200.0
2013-07-10 10:40:00,57.23,57.26,57.18,57.25,38200.0,41.2397,41.2613,41.2036,41.2541,38200.0
2013-07-10 10:45:00,57.25,57.29,57.23,57.28,12500.0,41.2541,41.2829,41.2397,41.2757,12500.0
2013-07-10 10:50:00,57.28,57.32,57.24,57.31,13900.0,41.2757,41.3045,41.2469,41.2973,13900.0
2013-07-10 10:55:00,57.3,57.3,57.25,57.27,12700.0,41.2901,41.2901,41.2541,41.2685,12700.0
2013-07-10 11:00:00,57.26,57.29,57.17,57.17,15200.0,41.2613,41.2829,41.1964,41.1964,15200.0
2013-07-10 11:05:00,57.17,57.21,57.15,57.2,42800.0,41.1964,41.2253,41.182,41.218,42800.0
2013-07-10 11:10:00,57.2,57.2,57.1,57.2,31200.0,41.218,41.218,41.146,41.218,31200.0
2013-07-10 11:15:00,57.19,57.19,57.13,57.15,16900.0,41.2108,41.2108,41.1676,41.182,16900.0
2013-07-10 11:20:00,57.15,57.19,57.14,57.17,19100.0,41.182,41.2108,41.1748,41.1964,19100.0
2013-07-10 11:25:00,57.17,57.19,57.15,57.17,22200.0,41.1964,41.2108,41.182,41.1964,22200.0
2013-07-10 11:30:00,57.18,57.19,57.15,57.16,26100.0,41.2036,41.2108,41.182,41.1892,26100.0
2013-07-10 11:35:00,57.16,57.21,57.14,57.16,16900.0,41.1892,41.2253,41.1748,41.1892,16900.0
2013-07-10 11:40:00,57.16,57.2,57.14,57.15,22200.0,41.1892,41.218,41.1748,41.182,22200.0
2013-07-10 11:45:00,57.15,57.15,57.06,57.08,18500.0,41.182,41.182,41.1172,41.1316,18500.0
2013-07-10 11:50:00,57.08,57.16,57.07,57.16,15900.0,41.1316,41.1892,41.1244,41.1892,15900.0
2013-07-10 11:55:00,57.15,57.16,57.06,57.07,20800.0,41.182,41.1892,41.1172,41.1244,20800.0
2013-07-10 12:00:00,57.06,57.14,57.05,57.08,23200.0,41.1172,41.1748,41.11,41.1316,23200.0
2013-07-10 12:05:00,57.07,57.09,57.06,57.07,11400.0,41.1244,41.1388,41.1172,41.1244,11400.0
2013-07-10 12:10:00,57.08,57.12,57.08,57.11,10100.0,41.1316,41.1604,41.1316,41.1532,10100.0
2013-07-10 12:15:00,57.11,57.14,57.07,57.07,20000.0,41.1532,41.1748,41.1244,41.1244,20000.0
2013-07-10 12:20:00,57.07,57.08,57.02,57.02,12200.0,41.1244,41.1316,41.0883,41.0883,12200.0
2013-07-10 12:25:00,57.03,57.08,57.01,57.07,31000.0,41.0955,41.1316,41.0811,41.1244,31000.0
2013-07-10 12:30:00,57.08,57.14,57.08,57.14,50200.0,41.1316,41.1748,41.1316,41.1748,50200.0
2013-07-10 12:35:00,57.15,57.15,57.12,57.13,12900.0,41.182,41.182,41.1604,41.1676,12900.0
2013-07-10 12:40:00,57.13,57.13,57.06,57.08,20300.0,41.1676,41.1676,41.1172,41.1316,20300.0
2013-07-10 12:45:00,57.08,57.11,57.08,57.09,39200.0,41.1316,41.1532,41.1316,41.1388,39200.0
2013-07-10 12:50:00,57.1,57.13,57.07,57.09,13200.0,41.146,41.1676,41.1244,41.1388,13200.0
2013-07-10 12:55:00,57.08,57.08,57.04,57.05,18100.0,41.1316,41.1316,41.1028,41.11,18100.0
2013-07-10 13:00:00,57.06,57.07,57.03,57.04,29800.0,41.1172,41.1244,41.0955,41.1028,29800.0
2013-07-10 13:05:00,57.05,57.05,57.03,57.04,17900.0,41.11,41.11,41.0955,41.1028,17900.0
2013-07-10 13:10:00,57.03,57.03,57.0,57.0,20000.0,41.0955,41.0955,41.0739,41.0739,20000.0
2013-07-10 13:15:00,57.0,57.04,57.0,57.02,29700.0,41.0739,41.1028,41.0739,41.0883,29700.0
2013-07-10 13:20:00,57.02,57.03,57.0,57.01,12000.0,41.0883,41.0955,41.0739,41.0811,12000.0
2013-07-10 13:25:00,57.01,57.03,57.0,57.03,8000.0,41.0811,41.0955,41.0739,41.0955,8000.0
2013-07-10 13:30:00,57.04,57.09,57.04,57.09,11900.0,41.1028,41.1388,41.1028,41.1388,11900.0
2013-07-10 13:35:00,57.09,57.11,57.04,57.05,16700.0,41.1388,41.1532,41.1028,41.11,16700.0
2013-07-10 13:40:00,57.05,57.06,57.04,57.04,15700.0,41.11,41.1172,41.1028,41.1028,15700.0
2013-07-10 13:45:00,57.04,57.13,57.04,57.13,25100.0,41.1028,41.1676,41.1028,41.1676,25100.0
2013-07-10 13:50:00,57.12,57.13,57.11,57.12,29400.0,41.1604,41.1676,41.1532,41.1604,29400.0
2013-07-10 13:55:00,57.11,57.11,57.04,57.06,33500.0,41.1532,41.1532,41.1028,41.1172,33500.0
2013-07-10 14:00:00,57.06,57.4,57.02,57.39,156400.0,41.1172,41.3622,41.0883,41.355,156400.0
2013-07-10 14:05:00,57.38,57.38,57.15,57.21,64200.0,41.3478,41.3478,41.182,41.2253,64200.0
2013-07-10 14:10:00,57.21,57.21,57.12,57.17,84100.0,41.2253,41.2253,41.1604,41.1964,84100.0
2013-07-10 14:15:00,57.18,57.29,57.14,57.2,99000.0,41.2036,41.2829,41.1748,41.218,99000.0
2013-07-10 14:20:00,57.2,57.3,57.14,57.15,69300.0,41.218,41.2901,41.1748,41.182,69300.0
2013-07-10 14:25:00,57.15,57.17,57.06,57.09,21100.0,41.182,41.1964,41.1172,41.1388,21100.0
2013-07-10 14:30:00,57.1,57.12,57.07,57.08,15100.0,41.146,41.1604,41.1244,41.1316,15100.0
2013-07-10 14:35:00,57.08,57.09,57.0,57.07,33800.0,41.1316,41.1388,41.0739,41.1244,33800.0
2013-07-10 14:40:00,57.07,57.12,57.07,57.1,21600.0,41.1244,41.1604,41.1244,41.146,21600.0
2013-07-10 14:45:00,57.11,57.12,56.96,56.98,39600.0,41.1532,41.1604,41.0451,41.0595,39600.0
2013-07-10 14:50:00,56.99,57.1,56.96,57.03,47100.0,41.0667,41.146,41.0451,41.0955,47100.0
2013-07-10 14:55:00,57.03,57.04,56.99,57.04,32300.0,41.0955,41.1028,41.0667,41.1028,32300.0
2013-07-10 15:00:00,57.04,57.08,57.02,57.06,28800.0,41.1028,41.1316,41.0883,41.1172,28800.0
2013-07-10 15:05:00,57.06,57.06,56.92,56.98,28000.0,41.1172,41.1172,41.0163,41.0595,28000.0
2013-07-10 15:10:00,56.98,57.06,56.95,56.98,36100.0,41.0595,41.1172,41.0379,41.0595,36100.0
2013-07-10 15:15:00,56.98,57.06,56.97,57.06,17600.0,41.0595,41.1172,41.0523,41.1172,17600.0
2013-07-10 15:20:00,57.06,57.09,57.06,57.07,20500.0,41.1172,41.1388,41.1172,41.1244,20500.0
2013-07-10 15:25:00,57.08,57.16,57.07,57.07,47800.0,41.1316,41.1892,41.1244,41.1244,47800.0
2013-07-10 15:30:00,57.07,57.1,57.01,57.05,45900.0,41.1244,41.146,41.0811,41.11,45900.0
2013-07-10 15:35:00,57.06,57.06,56.99,57.03,36100.0,41.1172,41.1172,41.0667,41.0955,36100.0
2013-07-10 15:40:00,57.02,57.08,57.02,57.08,45700.0,41.0883,41.1316,41.0883,41.1316,45700.0
2013-07-10 15:45:00,57.09,57.1,57.05,57.07,57000.0,41.1388,41.146,41.11,41.1244,57000.0
2013-07-10 15:50:00,57.07,57.1,57.05,57.08,106400.0,41.1244,41.146,41.11,41.1316,106400.0
2013-07-10 15:55:00,57.08,57.11,57.07,57.11,126800.0,41.1316,41.1532,41.1244,41.1532,126800.0
2013-07-11 09:30:00,57.95,58.0,57.91,57.96,115400.0,41.7585,41.7945,41.7297,41.7657,115400.0
2013-07-11 09:35:00,57.97,58.01,57.84,57.9,39700.0,41.7729,41.8017,41.6792,41.7225,39700.0
2013-07-11 09:40:00,57.9,57.92,57.75,57.77,38700.0,41.7225,41.7369,41.6144,41.6288,38700.0
2013-07-11 09:45:00,57.77,57.77,57.64,57.69,63200.0,41.6288,41.6288,41.5351,41.5711,63200.0
2013-07-11 09:50:00,57.67,57.79,57.63,57.79,46100.0,41.5567,41.6432,41.5279,41.6432,46100.0
2013-07-11 09:55:00,57.79,57.8,57.76,57.8,35200.0,41.6432,41.6504,41.6216,41.6504,35200.0
2013-07-11 10:00:00,57.79,57.83,57.76,57.79,28200.0,41.6432,41.672,41.6216,41.6432,28200.0
2013-07-11 10:05:00,57.79,57.81,57.76,57.78,27300.0,41.6432,41.6576,41.6216,41.636,27300.0
2013-07-11 10:10:00,57.78,57.8,57.7,57.76,27900.0,41.636,41.6504,41.5783,41.6216,27900.0
2013-07-11 10:15:00,57.77,57.79,57.76,57.78,11700.0,41.6288,41.6432,41.6216,41.636,11700.0
2013-07-11 10:20:00,57.77,57.79,57.74,57.74,28400.0,41.6288,41.6432,41.6072,41.6072,28400.0
2013-07-11 10:25:00,57.75,57.76,57.71,57.76,33300.0,41.6144,41.6216,41.5856,41.6216,33300.0
2013-07-11 10:30:00,57.75,57.78,57.62,57.65,26100.0,41.6144,41.636,41.5207,41.5423,26100.0
2013-07-11 10:35:00,57.66,57.72,57.62,57.71,26200.0,41.5495,41.5928,41.5207,41.5856,26200.0
2013-07-11 10:40:00,57.7,57.76,57.68,57.76,29400.0,41.5783,41.6216,41.5639,41.6216,29400.0
2013-07-11 10:45:00,57.76,57.78,57.69,57.72,33700.0,41.6216,41.636,41.5711,41.5928,33700.0
2013-07-11 10:50:00,57.72,57.8,57.7,57.77,42700.0,41.5928,41.6504,41.5783,41.6288,42700.0
2013-07-11 10:55:00,57.77,57.78,57.69,57.72,29400.0,41.6288,41.636,41.5711,41.5928,29400.0
2013-07-11 11:00:00,57.72,57.76,57.71,57.75,18700.0,41.5928,41.6216,41.5856,41.6144,18700.0
2013-07-11 11:05:00,57.76,57.84,57.76,57.84,33400.0,41.6216,41.6792,41.6216,41.6792,33400.0
2013-07-11 11:10:00,57.84,57.84,57.77,57.84,20700.0,41.6792,41.6792,41.6288,41.6792,20700.0
2013-07-11 11:15:00,57.83,57.87,57.78,57.81,26900.0,41.672,41.7008,41.636,41.6576,26900.0
2013-07-11 11:20:00,57.81,57.87,57.8,57.87,17300.0,41.6576,41.7008,41.6504,41.7008,17300.0
2013-07-11 11:25:00,57.86,57.88,57.84,57.87,18800.0,41.6936,41.7081,41.6792,41.7008,18800.0
2013-07-11 11:30:00,57.87,57.88,57.79,57.8,15100.0,41.7008,41.7081,41.6432,41.6504,15100.0
2013-07-11 11:35:00,57.8,57.89,57.8,57.86,23000.0,41.6504,41.7153,41.6504,41.6936,23000.0
2013-07-11 11:40:00,57.87,57.88,57.83,57.88,17700.0,41.7008,41.7081,41.672,41.7081,17700.0
2013-07-11 11:45:00,57.88,57.91,57.86,57.87,15700.0,41.7081,41.7297,41.6936,41.7008,15700.0
2013-07-11 11:50:00,57.88,57.9,57.87,57.88,14200.0,41.7081,41.7225,41.7008,41.7081,14200.0
2013-07-11 11:55:00,57.89,57.93,57.85,57.89,38200.0,41.7153,41.7441,41.6864,41.7153,38200.0
2013-07-11 12:00:00,57.88,57.89,57.78,57.8,20900.0,41.7081,41.7153,41.636,41.6504,20900.0
2013-07-11 12:05:00,57.79,57.79,57.72,57.73,12600.0,41.6432,41.6432,41.5928,41.6,12600.0
2013-07-11 12:10:00,57.73,57.74,57.68,57.68,13500.0,41.6,41.6072,41.5639,41.5639,13500.0
2013-07-11 12:15:00,57.67,57.68,57.65,57.66,12000.0,41.5567,41.5639,41.5423,41.5495,12000.0
2013-07-11 12:20:00,57.66,57.72,57.64,57.7,18300.0,41.5495,41.5928,41.5351,41.5783,18300.0
2013-07-11 12:25:00,57.69,57.76,57.69,57.73,12500.0,41.5711,41.6216,41.5711,41.6,12500.0
2013-07-11 12:30:00,57.73,57.75,57.7,57.71,16200.0,41.6,41.6144,41.5783,41.5856,16200.0
2013-07-11 12:35:00,57.7,57.72,57.68,57.72,18700.0,41.5783,41.5928,41.5639,41.5928,18700.0
2013-07-11 12:40:00,57.71,57.77,57.71,57.77,19900.0,41.5856,41.6288,41.5856,41.6288,19900.0
2013-07-11 12:45:00,57.77,57.8,57.68,57.68,31900.0,41.6288,41.6504,41.5639,41.5639,31900.0
2013-07-11 12:50:00,57.68,57.69,57.64,57.68,20200.0,41.5639,41.5711,41.5351,41.5639,20200.0
2013-07-11 12:55:00,57.68,57.69,57.66,57.67,11800.0,41.5639,41.5711,41.5495,41.5567,11800.0
2013-07-11 13:00:00,57.67,57.68,57.66,57.68,23500.0,41.5567,41.5639,41.5495,41.5639,23500.0
2013-07-11 13:05:00,57.68,57.72,57.68,57.7,11200.0,41.5639,41.5928,41.5639,41.5783,11200.0
2013-07-11 13:10:00,57.7,57.71,57.69,57.69,10100.0,41.5783,41.5856,41.5711,41.5711,10100.0
2013-07-11 13:15:00,57.68,57.7,57.68,57.69,4200.0,41.5639,41.5783,41.5639,41.5711,4200.0
2013-07-11 13:20:00,57.69,57.7,57.68,57.69,12900.0,41.5711,41.5783,41.5639,41.5711,12900.0
2013-07-11 13:25:00,57.68,57.72,57.68,57.72,12200.0,41.5639,41.5928,41.5639,41.5928,12200.0
2013-07-11 13:30:00,57.72,57.74,57.71,57.73,16000.0,41.5928,41.6072,41.5856,41.6,16000.0
2013-07-11 13:35:00,57.73,57.73,57.68,57.7,22100.0,41.6,41.6,41.5639,41.5783,22100.0
2013-07-11 13:40:00,57.69,57.74,57.69,57.72,21600.0,41.5711,41.6072,41.5711,41.5928,21600.0
2013-07-11 13:45:00,57.71,57.75,57.71,57.73,25000.0,41.5856,41.6144,41.5856,41.6,25000.0
2013-07-11 13:50:00,57.72,57.73,57.7,57.7,25700.0,41.5928,41.6,41.5783,41.5783,25700.0
2013-07-11 13:55:00,57.69,57.71,57.68,57.7,24600.0,41.5711,41.5856,41.5639,41.5783,24600.0
2013-07-11 14:00:00,57.69,57.71,57.68,57.71,13200.0,41.5711,41.5856,41.5639,41.5856,13200.0
2013-07-11 14:05:00,57.71,57.77,57.69,57.77,12100.0,41.5856,41.6288,41.5711,41.6288,12100.0
2013-07-11 14:10:00,57.77,57.79,57.75,57.75,23900.0,41.6288,41.6432,41.6144,41.6144,23900.0
2013-07-11 14:15:00,57.75,57.84,57.73,57.84,22200.0,41.6144,41.6792,41.6,41.6792,22200.0
2013-07-11 14:20:00,57.84,57.86,57.8,57.8,26100.0,41.6792,41.6936,41.6504,41.6504,26100.0
2013-07-11 14:25:00,57.8,57.88,57.8,57.87,51400.0,41.6504,41.7081,41.6504,41.7008,51400.0
2013-07-11 14:30:00,57.87,57.93,57.84,57.92,52300.0,41.7008,41.7441,41.6792,41.7369,52300.0
2013-07-11 14:35:00,57.91,57.92,57.86,57.88,24000.0,41.7297,41.7369,41.6936,41.7081,24000.0
2013-07-11 14:40:00,57.89,57.89,57.82,57.85,38000.0,41.7153,41.7153,41.6648,41.6864,38000.0
2013-07-11 14:45:00,57.85,57.87,57.84,57.86,22100.0,41.6864,41.7008,41.6792,41.6936,22100.0
2013-07-11 14:50:00,57.87,57.95,57.87,57.94,26100.0,41.7008,41.7585,41.7008,41.7513,26100.0
2013-07-11 14:55:00,57.93,57.94,57.87,57.91,27800.0,41.7441,41.7513,41.7008,41.7297,27800.0
2013-07-11 15:00:00,57.92,57.93,57.9,57.91,26100.0,41.7369,41.7441,41.7225,41.7297,26100.0
2013-07-11 15:05:00,57.9,57.92,57.9,57.92,36600.0,41.7225,41.7369,41.7225,41.7369,36600.0
2013-07-11 15:10:00,57.92,57.93,57.89,57.9,39600.0,41.7369,41.7441,41.7153,41.7225,39600.0
2013-07-11 15:15:00,57.9,57.9,57.84,57.85,48800.0,41.7225,41.7225,41.6792,41.6864,48800.0
2013-07-11 15:20:00,57.85,57.87,57.82,57.84,63500.0,41.6864,41.7008,41.6648,41.6792,63500.0
2013-07-11 15:25:00,57.84,57.85,57.81,57.84,34000.0,41.6792,41.6864,41.6576,41.6792,34000.0
2013-07-11 15:30:00,57.84,57.85,57.78,57.84,55600.0,41.6792,41.6864,41.636,41.6792,55600.0
2013-07-11 15:35:00,57.84,57.87,57.82,57.84,56100.0,41.6792,41.7008,41.6648,41.6792,56100.0
2013-07-11 15:40:00,57.85,57.89,57.82,57.88,59000.0,41.6864,41.7153,41.6648,41.7081,59000.0
2013-07-11 15:45:00,57.89,57.94,57.89,57.92,67500.0,41.7153,41.7513,41.7153,41.7369,67500.0
2013-07-11 15:50:00,57.92,57.94,57.91,57.94,98100.0,41.7369,41.7513,41.7297,41.7513,98100.0
2013-07-11 15:55:00,57.94,58.0,57.82,57.87,293400.0,41.7513,41.7945,41.6648,41.7008,293400.0
2013-07-12 09:30:00,57.67,57.82,57.59,57.75,56300.0,41.5567,41.6648,41.4991,41.6144,56300.0
2013-07-12 09:35:00,57.75,57.83,57.68,57.73,135800.0,41.6144,41.672,41.5639,41.6,135800.0
2013-07-12 09:40:00,57.7,57.7,57.5,57.55,25600.0,41.5783,41.5783,41.4342,41.4703,25600.0
2013-07-12 09:45:00,57.56,57.62,57.51,57.54,20300.0,41.4775,41.5207,41.4414,41.4631,20300.0
2013-07-12 09:50:00,57.56,57.61,57.52,57.54,18100.0,41.4775,41.5135,41.4486,41.4631,18100.0
2013-07-12 09:55:00,57.53,57.54,57.41,57.49,25800.0,41.4558,41.4631,41.3694,41.427,25800.0
2013-07-12 10:00:00,57.47,57.48,57.4,57.45,52200.0,41.4126,41.4198,41.3622,41.3982,52200.0
2013-07-12 10:05:00,57.44,57.47,57.32,57.32,56600.0,41.391,41.4126,41.3045,41.3045,56600.0
2013-07-12 10:10:00,57.32,57.4,57.29,57.39,63500.0,41.3045,41.3622,41.2829,41.355,63500.0
2013-07-12 10:15:00,57.39,57.44,57.37,57.44,42100.0,41.355,41.391,41.3405,41.391,42100.0
2013-07-12 10:20:00,57.45,57.46,57.39,57.44,28900.0,41.3982,41.4054,41.355,41.391,28900.0
2013-07-12 10:25:00,57.45,57.5,57.38,57.42,28200.0,41.3982,41.4342,41.3478,41.3766,28200.0
2013-07-12 10:30:00,57.44,57.44,57.37,57.38,35900.0,41.391,41.391,41.3405,41.3478,35900.0
2013-07-12 10:35:00,57.37,57.41,57.37,57.38,29500.0,41.3405,41.3694,41.3405,41.3478,29500.0
2013-07-12 10:40:00,57.38,57.43,57.37,57.41,33200.0,41.3478,41.3838,41.3405,41.3694,33200.0
2013-07-12 10:45:00,57.41,57.44,57.39,57.39,27800.0,41.3694,41.391,41.355,41.355,27800.0
2013-07-12 10:50:00,57.39,57.42,57.37,57.37,37000.0,41.355,41.3766,41.3405,41.3405,37000.0
2013-07-12 10:55:00,57.38,57.44,57.37,57.38,29200.0,41.3478,41.391,41.3405,41.3478,29200.0
2013-07-12 11:00:00,57.39,57.41,57.34,57.37,26900.0,41.355,41.3694,41.3189,41.3405,26900.0
2013-07-12 11:05:00,57.37,57.4,57.34,57.34,15300.0,41.3405,41.3622,41.3189,41.3189,15300.0
2013-07-12 11:10:00,57.34,57.37,57.29,57.3,43700.0,41.3189,41.3405,41.2829,41.2901,43700.0
2013-07-12 11:15:00,57.3,57.31,57.19,57.2,52900.0,41.2901,41.2973,41.2108,41.218,52900.0
2013-07-12 11:20:00,57.19,57.22,57.18,57.22,41900.0,41.2108,41.2325,41.2036,41.2325,41900.0
2013-07-12 11:25:00,57.22,57.22,57.16,57.17,43300.0,41.2325,41.2325,41.1892,41.1964,43300.0
2013-07-12 11:30:00,57.18,57.21,57.18,57.21,17800.0,41.2036,41.2253,41.2036,41.2253,17800.0
2013-07-12 11:35:00,57.2,57.23,57.19,57.23,41500.0,41.218,41.2397,41.2108,41.2397,41500.0
2013-07-12 11:40:00,57.23,57.24,57.14,57.14,49900.0,41.2397,41.2469,41.1748,41.1748,49900.0
2013-07-12 11:45:00,57.13,57.13,57.08,57.09,54600.0,41.1676,41.1676,41.1316,41.1388,54600.0
2013-07-12 11:50:00,57.09,57.09,57.02,57.04,38500.0,41.1388,41.1388,41.0883,41.1028,38500.0
2013-07-12 11:55:00,57.04,57.04,56.97,56.97,52100.0,41.1028,41.1028,41.0523,41.0523,52100.0
2013-07-12 12:00:00,56.98,56.98,56.87,56.9,105000.0,41.0595,41.0595,40.9803,41.0019,105000.0
2013-07-12 12:05:00,56.9,56.99,56.89,56.9,88300.0,41.0019,41.0667,40.9947,41.0019,88300.0
2013-07-12 12:10:00,56.9,56.9,56.84,56.85,56000.0,41.0019,41.0019,40.9586,40.9658,56000.0
2013-07-12 12:15:00,56.85,56.86,56.79,56.8,46600.0,40.9658,40.973,40.9226,40.9298,46600.0
2013-07-12 12:20:00,56.79,56.87,56.79,56.87,55200.0,40.9226,40.9803,40.9226,40.9803,55200.0
2013-07-12 12:25:00,56.87,56.87,56.82,56.86,27400.0,40.9803,40.9803,40.9442,40.973,27400.0
2013-07-12 12:30:00,56.86,56.92,56.86,56.92,19100.0,40.973,41.0163,40.973,41.0163,19100.0
2013-07-12 12:35:00,56.93,57.0,56.92,57.0,50600.0,41.0235,41.0739,41.0163,41.0739,50600.0
2013-07-12 12:40:00,57.0,57.06,57.0,57.02,24100.0,41.0739,41.1172,41.0739,41.0883,24100.0
2013-07-12 12:45:00,57.02,57.04,57.0,57.01,23400.0,41.0883,41.1028,41.0739,41.0811,23400.0
2013-07-12 12:50:00,57.0,57.03,57.0,57.01,21500.0,41.0739,41.0955,41.0739,41.0811,21500.0
2013-07-12 12:55:00,57.01,57.02,57.0,57.01,17100.0,41.0811,41.0883,41.0739,41.0811,17100.0
2013-07-12 13:00:00,57.01,57.07,56.97,57.0,40100.0,41.0811,41.1244,41.0523,41.0739,40100.0
2013-07-12 13:05:00,57.0,57.0,56.97,56.98,28200.0,41.0739,41.0739,41.0523,41.0595,28200.0
2013-07-12 13:10:00,56.99,56.99,56.96,56.98,25400.0,41.0667,41.0667,41.0451,41.0595,25400.0
2013-07-12 13:15:00,56.97,57.0,56.97,56.99,39100.0,41.0523,41.0739,41.0523,41.0667,39100.0
2013-07-12 13:20:00,57.0,57.0,56.96,57.0,60900.0,41.0739,41.0739,41.0451,41.0739,60900.0
2013-07-12 13:25:00,57.0,57.0,56.98,57.0,29300.0,41.0739,41.0739,41.0595,41.0739,29300.0
2013-07-12 13:30:00,56.99,57.01,56.98,57.01,69100.0,41.0667,41.0811,41.0595,41.0811,69100.0
2013-07-12 13:35:00,57.01,57.04,56.99,57.01,78300.0,41.0811,41.1028,41.0667,41.0811,78300.0
2013-07-12 13:40:00,57.02,57.02,57.0,57.02,49100.0,41.0883,41.0883,41.0739,41.0883,49100.0
2013-07-12 13:45:00,57.03,57.07,57.02,57.07,21300.0,41.0955,41.1244,41.0883,41.1244,21300.0
2013-07-12 13:50:00,57.07,57.16,57.07,57.15,53900.0,41.1244,41.1892,41.1244,41.182,53900.0
2013-07-12 13:55:00,57.15,57.18,57.14,57.15,13400.0,41.182,41.2036,41.1748,41.182,13400.0
2013-07-12 14:00:00,57.16,57.17,57.14,57.15,17500.0,41.1892,41.1964,41.1748,41.182,17500.0
2013-07-12 14:05:00,57.15,57.15,57.05,57.08,20800.0,41.182,41.182,41.11,41.1316,20800.0
2013-07-12 14:10:00,57.07,57.11,57.05,57.1,18400.0,41.1244,41.1532,41.11,41.146,18400.0
2013-07-12 14:15:00,57.11,57.14,57.1,57.11,34000.0,41.1532,41.1748,41.146,41.1532,34000.0
2013-07-12 14:20:00,57.11,57.16,57.11,57.15,17500.0,41.1532,41.1892,41.1532,41.182,17500.0
2013-07-12 14:25:00,57.15,57.15,57.05,57.05,74100.0,41.182,41.182,41.11,41.11,74100.0
2013-07-12 14:30:00,57.05,57.06,56.99,56.99,67900.0,41.11,41.1172,41.0667,41.0667,67900.0
2013-07-12 14:35:00,56.99,57.0,56.97,56.99,27700.0,41.0667,41.0739,41.0523,41.0667,27700.0
2013-07-12 14:40:00,57.0,57.01,56.97,56.98,36500.0,41.0739,41.0811,41.0523,41.0595,36500.0
2013-07-12 14:45:00,56.98,57.0,56.98,57.0,20100.0,41.0595,41.0739,41.0595,41.0739,20100.0
2013-07-12 14:50:00,57.0,57.0,56.95,56.99,32100.0,41.0739,41.0739,41.0379,41.0667,32100.0
2013-07-12 14:55:00,56.99,57.0,56.98,57.0,17300.0,41.0667,41.0739,41.0595,41.0739,17300.0
2013-07-12 15:00:00,57.0,57.0,56.98,56.98,27400.0,41.0739,41.0739,41.0595,41.0595,27400.0
2013-07-12 15:05:00,56.97,56.97,56.92,56.92,30400.0,41.0523,41.0523,41.0163,41.0163,30400.0
2013-07-12 15:10:00,56.93,56.95,56.9,56.91,31400.0,41.0235,41.0379,41.0019,41.0091,31400.0
2013-07-12 15:15:00,56.91,56.91,56.89,56.9,31100.0,41.0091,41.0091,40.9947,41.0019,31100.0
2013-07-12 15:20:00,56.9,56.91,56.87,56.89,26800.0,41.0019,41.0091,40.9803,40.9947,26800.0
2013-07-12 15:25:00,56.88,56.96,56.88,56.94,26400.0,40.9875,41.0451,40.9875,41.0307,26400.0
2013-07-12 15:30:00,56.94,57.0,56.93,56.99,36500.0,41.0307,41.0739,41.0235,41.0667,36500.0
2013-07-12 15:35:00,56.99,57.0,56.98,57.0,87500.0,41.0667,41.0739,41.0595,41.0739,87500.0
2013-07-12 15:40:00,57.0,57.03,56.98,57.02,74500.0,41.0739,41.0955,41.0595,41.0883,74500.0
2013-07-12 15:45:00,57.02,57.11,57.02,57.1,135500.0,41.0883,41.1532,41.0883,41.146,135500.0
2013-07-12 15:50:00,57.11,57.18,57.11,57.15,109300.0,41.1532,41.2036,41.1532,41.182,109300.0
2013-07-12 15:55:00,57.15,57.24,57.15,57.2,245700.0,41.182,41.2469,41.182,41.218,245700.0
2013-07-15 09:30:00,57.24,57.46,57.22,57.34,49600.0,41.2469,41.4054,41.2325,41.3189,49600.0
2013-07-15 09:35:00,57.4,57.4,57.25,57.33,20500.0,41.3622,41.3622,41.2541,41.3117,20500.0
2013-07-15 09:40:00,57.33,57.37,57.26,57.26,34800.0,41.3117,41.3405,41.2613,41.2613,34800.0
2013-07-15 09:45:00,57.27,57.36,57.24,57.32,25100.0,41.2685,41.3333,41.2469,41.3045,25100.0
2013-07-15 09:50:00,57.31,57.49,57.3,57.49,27700.0,41.2973,41.427,41.2901,41.427,27700.0
2013-07-15 09:55:00,57.48,57.55,57.47,57.53,29300.0,41.4198,41.4703,41.4126,41.4558,29300.0
2013-07-15 10:00:00,57.54,57.59,57.53,57.56,51400.0,41.4631,41.4991,41.4558,41.4775,51400.0
2013-07-15 10:05:00,57.54,57.72,57.53,57.72,62300.0,41.4631,41.5928,41.4558,41.5928,62300.0
2013-07-15 10:10:00,57.72,57.76,57.59,57.6,79000.0,41.5928,41.6216,41.4991,41.5063,79000.0
2013-07-15 10:15:00,57.59,57.65,57.59,57.65,24500.0,41.4991,41.5423,41.4991,41.5423,24500.0
2013-07-15 10:20:00,57.64,57.65,57.59,57.6,20500.0,41.5351,41.5423,41.4991,41.5063,20500.0
2013-07-15 10:25:00,57.61,57.61,57.55,57.59,33200.0,41.5135,41.5135,41.4703,41.4991,33200.0
2013-07-15 10:30:00,57.58,57.65,57.55,57.57,22800.0,41.4919,41.5423,41.4703,41.4847,22800.0
2013-07-15 10:35:00,57.57,57.58,57.47,57.47,78900.0,41.4847,41.4919,41.4126,41.4126,78900.0
2013-07-15 10:40:00,57.48,57.5,57.46,57.5,9800.0,41.4198,41.4342,41.4054,41.4342,9800.0
2013-07-15 10:45:00,57.5,57.51,57.42,57.42,26300.0,41.4342,41.4414,41.3766,41.3766,26300.0
2013-07-15 10:50:00,57.42,57.44,57.4,57.41,21500.0,41.3766,41.391,41.3622,41.3694,21500.0
2013-07-15 10:55:00,57.41,57.46,57.39,57.45,23600.0,41.3694,41.4054,41.355,41.3982,23600.0
2013-07-15 11:00:00,57.46,57.47,57.4,57.42,20900.0,41.4054,41.4126,41.3622,41.3766,20900.0
2013-07-15 11:05:00,57.43,57.43,57.39,57.43,14700.0,41.3838,41.3838,41.355,41.3838,14700.0
2013-07-15 11:10:00,57.43,57.48,57.43,57.48,7900.0,41.3838,41.4198,41.3838,41.4198,7900.0
2013-07-15 11:15:00,57.48,57.51,57.48,57.5,24400.0,41.4198,41.4414,41.4198,41.4342,24400.0
2013-07-15 11:20:00,57.5,57.51,57.46,57.46,31700.0,41.4342,41.4414,41.4054,41.4054,31700.0
2013-07-15 11:25:00,57.47,57.51,57.47,57.49,13500.0,41.4126,41.4414,41.4126,41.427,13500.0
2013-07-15 11:30:00,57.5,57.51,57.45,57.48,28900.0,41.4342,41.4414,41.3982,41.4198,28900.0
2013-07-15 11:35:00,57.48,57.51,57.48,57.5,19200.0,41.4198,41.4414,41.4198,41.4342,19200.0
2013-07-15 11:40:00,57.5,57.5,57.47,57.48,18000.0,41.4342,41.4342,41.4126,41.4198,18000.0
2013-07-15 11:45:00,57.48,57.49,57.45,57.46,11100.0,41.4198,41.427,41.3982,41.4054,11100.0
2013-07-15 11:50:00,57.46,57.49,57.46,57.49,8300.0,41.4054,41.427,41.4054,41.427,8300.0
2013-07-15 11:55:00,57.49,57.5,57.48,57.49,27400.0,41.427,41.4342,41.4198,41.427,27400.0
2013-07-15 12:00:00,57.49,57.5,57.48,57.49,19600.0,41.427,41.4342,41.4198,41.427,19600.0
2013-07-15 12:05:00,57.49,57.52,57.49,57.5,71500.0,41.427,41.4486,41.427,41.4342,71500.0
2013-07-15 12:10:00,57.51,57.51,57.48,57.5,23300.0,41.4414,41.4414,41.4198,41.4342,23300.0
2013-07-15 12:15:00,57.51,57.53,57.5,57.51,40500.0,41.4414,41.4558,41.4342,41.4414,40500.0
2013-07-15 12:20:00,57.51,57.52,57.48,57.51,33900.0,41.4414,41.4486,41.4198,41.4414,33900.0
2013-07-15 12:25:00,57.51,57.53,57.5,57.52,10300.0,41.4414,41.4558,41.4342,41.4486,10300.0
2013-07-15 12:30:00,57.51,57.52,57.49,57.51,54000.0,41.4414,41.4486,41.427,41.4414,54000.0
2013-07-15 12:35:00,57.51,57.52,57.49,57.51,18900.0,41.4414,41.4486,41.427,41.4414,18900.0
2013-07-15 12:40:00,57.51,57.53,57.5,57.51,13900.0,41.4414,41.4558,41.4342,41.4414,13900.0
2013-07-15 12:45:00,57.51,57.51,57.47,57.48,12100.0,41.4414,41.4414,41.4126,41.4198,12100.0
2013-07-15 12:50:00,57.48,57.49,57.45,57.47,8900.0,41.4198,41.427,41.3982,41.4126,8900.0
2013-07-15 12:55:00,57.47,57.5,57.47,57.48,11300.0,41.4126,41.4342,41.4126,41.4198,11300.0
2013-07-15 13:00:00,57.48,57.48,57.4,57.41,14100.0,41.4198,41.4198,41.3622,41.3694,14100.0
2013-07-15 13:05:00,57.41,57.41,57.36,57.39,15700.0,41.3694,41.3694,41.3333,41.355,15700.0
2013-07-15 13:10:00,57.38,57.41,57.37,57.41,12000.0,41.3478,41.3694,41.3405,41.3694,12000.0
2013-07-15 13:15:00,57.41,57.43,57.4,57.41,13300.0,41.3694,41.3838,41.3622,41.3694,13300.0
2013-07-15 13:20:00,57.41,57.48,57.41,57.48,8700.0,41.3694,41.4198,41.3694,41.4198,8700.0
2013-07-15 13:25:00,57.5,57.53,57.49,57.5,24700.0,41.4342,41.4558,41.427,41.4342,24700.0
2013-07-15 13:30:00,57.5,57.5,57.47,57.48,12500.0,41.4342,41.4342,41.4126,41.4198,12500.0
2013-07-15 13:35:00,57.48,57.5,57.47,57.47,16900.0,41.4198,41.4342,41.4126,41.4126,16900.0
2013-07-15 13:40:00,57.48,57.52,57.48,57.52,10500.0,41.4198,41.4486,41.4198,41.4486,10500.0
2013-07-15 13:45:00,57.52,57.53,57.48,57.49,43300.0,41.4486,41.4558,41.4198,41.427,43300.0
2013-07-15 13:50:00,57.48,57.52,57.48,57.52,11600.0,41.4198,41.4486,41.4198,41.4486,11600.0
2013-07-15 13:55:00,57.53,57.56,57.52,57.52,16300.0,41.4558,41.4775,41.4486,41.4486,16300.0
2013-07-15 14:00:00,57.53,57.55,57.52,57.53,12400.0,41.4558,41.4703,41.4486,41.4558,12400.0
2013-07-15 14:05:00,57.54,57.59,57.52,57.58,20000.0,41.4631,41.4991,41.4486,41.4919,20000.0
2013-07-15 14:10:00,57.58,57.64,57.57,57.64,24500.0,41.4919,41.5351,41.4847,41.5351,24500.0
2013-07-15 14:15:00,57.64,57.67,57.62,57.66,15300.0,41.5351,41.5567,41.5207,41.5495,15300.0
2013-07-15 14:20:00,57.66,57.66,57.59,57.59,29200.0,41.5495,41.5495,41.4991,41.4991,29200.0
2013-07-15 14:25:00,57.59,57.62,57.58,57.59,23900.0,41.4991,41.5207,41.4919,41.4991,23900.0
2013-07-15 14:30:00,57.59,57.59,57.55,57.59,15400.0,41.4991,41.4991,41.4703,41.4991,15400.0
2013-07-15 14:35:00,57.59,57.61,57.56,57.57,19000.0,41.4991,41.5135,41.4775,41.4847,19000.0
2013-07-15 14:40:00,57.56,57.61,57.56,57.59,25500.0,41.4775,41.5135,41.4775,41.4991,25500.0
2013-07-15 14:45:00,57.59,57.61,57.56,57.6,42200.0,41.4991,41.5135,41.4775,41.5063,42200.0
2013-07-15 14:50:00,57.61,57.61,57.56,57.57,33300.0,41.5135,41.5135,41.4775,41.4847,33300.0
2013-07-15 14:55:00,57.57,57.58,57.57,57.57,17900.0,41.4847,41.4919,41.4847,41.4847,17900.0
2013-07-15 15:00:00,57.57,57.58,57.52,57.57,26800.0,41.4847,41.4919,41.4486,41.4847,26800.0
2013-07-15 15:05:00,57.58,57.58,57.56,57.56,12900.0,41.4919,41.4919,41.4775,41.4775,12900.0
2013-07-15 15:10:00,57.57,57.57,57.5,57.5,33200.0,41.4847,41.4847,41.4342,41.4342,33200.0
2013-07-15 15:15:00,57.51,57.54,57.49,57.5,33400.0,41.4414,41.4631,41.427,41.4342,33400.0
2013-07-15 15:20:00,57.5,57.5,57.46,57.47,33200.0,41.4342,41.4342,41.4054,41.4126,33200.0
2013-07-15 15:25:00,57.47,57.48,57.43,57.44,15500.0,41.4126,41.4198,41.3838,41.391,15500.0
2013-07-15 15:30:00,57.44,57.46,57.42,57.44,42400.0,41.391,41.4054,41.3766,41.391,42400.0
2013-07-15 15:35:00,57.44,57.46,57.42,57.46,39800.0,41.391,41.4054,41.3766,41.4054,39800.0
2013-07-15 15:40:00,57.46,57.46,57.4,57.41,35700.0,41.4054,41.4054,41.3622,41.3694,35700.0
2013-07-15 15:45:00,57.4,57.4,57.34,57.38,106200.0,41.3622,41.3622,41.3189,41.3478,106200.0
2013-07-15 15:50:00,57.39,57.39,57.32,57.34,72700.0,41.355,41.355,41.3045,41.3189,72700.0
2013-07-15 15:55:00,57.34,57.36,57.32,57.35,137800.0,41.3189,41.3333,41.3045,41.3261,137800.0
2013-07-16 09:30:00,57.46,57.53,57.45,57.45,90900.0,41.4054,41.4558,41.3982,41.3982,90900.0
2013-07-16 09:35:00,57.46,57.48,57.36,57.36,8400.0,41.4054,41.4198,41.3333,41.3333,8400.0
2013-07-16 09:40:00,57.4,57.56,57.36,57.52,46500.0,41.3622,41.4775,41.3333,41.4486,46500.0
2013-07-16 09:45:00,57.5,57.51,57.4,57.41,28300.0,41.4342,41.4414,41.3622,41.3694,28300.0
2013-07-16 09:50:00,57.44,57.46,57.35,57.43,71200.0,41.391,41.4054,41.3261,41.3838,71200.0
2013-07-16 09:55:00,57.42,57.47,57.39,57.41,11500.0,41.3766,41.4126,41.355,41.3694,11500.0
2013-07-16 10:00:00,57.44,57.55,57.44,57.48,54300.0,41.391,41.4703,41.391,41.4198,54300.0
2013-07-16 10:05:00,57.48,57.54,57.48,57.5,35100.0,41.4198,41.4631,41.4198,41.4342,35100.0
2013-07-16 10:10:00,57.5,57.54,57.46,57.52,33500.0,41.4342,41.4631,41.4054,41.4486,33500.0
2013-07-16 10:15:00,57.52,57.56,57.5,57.55,72900.0,41.4486,41.4775,41.4342,41.4703,72900.0
2013-07-16 10:20:00,57.55,57.57,57.51,57.54,40000.0,41.4703,41.4847,41.4414,41.4631,40000.0
2013-07-16 10:25:00,57.54,57.55,57.48,57.5,56900.0,41.4631,41.4703,41.4198,41.4342,56900.0
2013-07-16 10:30:00,57.5,57.5,57.4,57.42,23500.0,41.4342,41.4342,41.3622,41.3766,23500.0
2013-07-16 10:35:00,57.43,57.5,57.43,57.49,20000.0,41.3838,41.4342,41.3838,41.427,20000.0
2013-07-16 10:40:00,57.49,57.51,57.43,57.45,19200.0,41.427,41.4414,41.3838,41.3982,19200.0
2013-07-16 10:45:00,57.45,57.48,57.4,57.4,24100.0,41.3982,41.4198,41.3622,41.3622,24100.0
2013-07-16 10:50:00,57.4,57.45,57.38,57.4,9600.0,41.3622,41.3982,41.3478,41.3622,9600.0
2013-07-16 10:55:00,57.41,57.43,57.38,57.4,19100.0,41.3694,41.3838,41.3478,41.3622,19100.0
2013-07-16 11:00:00,57.41,57.43,57.37,57.37,28000.0,41.3694,41.3838,41.3405,41.3405,28000.0
2013-07-16 11:05:00,57.37,57.4,57.33,57.34,37300.0,41.3405,41.3622,41.3117,41.3189,37300.0
2013-07-16 11:10:00,57.32,57.35,57.23,57.23,23700.0,41.3045,41.3261,41.2397,41.2397,23700.0
2013-07-16 11:15:00,57.22,57.28,57.22,57.27,16700.0,41.2325,41.2757,41.2325,41.2685,16700.0
2013-07-16 11:20:00,57.27,57.29,57.24,57.25,22700.0,41.2685,41.2829,41.2469,41.2541,22700.0
2013-07-16 11:25:00,57.25,57.29,57.23,57.28,34400.0,41.2541,41.2829,41.2397,41.2757,34400.0
2013-07-16 11:30:00,57.27,57.28,57.21,57.21,23700.0,41.2685,41.2757,41.2253,41.2253,23700.0
2013-07-16 11:35:00,57.2,57.24,57.19,57.24,23300.0,41.218,41.2469,41.2108,41.2469,23300.0
2013-07-16 11:40:00,57.23,57.23,57.12,57.14,23700.0,41.2397,41.2397,41.1604,41.1748,23700.0
2013-07-16 11:45:00,57.14,57.14,57.01,57.01,32900.0,41.1748,41.1748,41.0811,41.0811,32900.0
2013-07-16 11:50:00,57.01,57.12,57.01,57.12,16500.0,41.0811,41.1604,41.0811,41.1604,16500.0
2013-07-16 11:55:00,57.11,57.16,57.11,57.13,15500.0,41.1532,41.1892,41.1532,41.1676,15500.0
2013-07-16 12:00:00,57.12,57.12,57.08,57.09,14700.0,41.1604,41.1604,41.1316,41.1388,14700.0
2013-07-16 12:05:00,57.09,57.13,57.08,57.11,18700.0,41.1388,41.1676,41.1316,41.1532,18700.0
2013-07-16 12:10:00,57.11,57.15,57.11,57.13,16500.0,41.1532,41.182,41.1532,41.1676,16500.0
2013-07-16 12:15:00,57.13,57.18,57.1,57.18,13500.0,41.1676,41.2036,41.146,41.2036,13500.0
2013-07-16 12:20:00,57.19,57.19,57.12,57.12,19700.0,41.2108,41.2108,41.1604,41.1604,19700.0
2013-07-16 12:25:00,57.12,57.15,57.1,57.15,14500.0,41.1604,41.182,41.146,41.182,14500.0
2013-07-16 12:30:00,57.15,57.15,57.11,57.13,10500.0,41.182,41.182,41.1532,41.1676,10500.0
2013-07-16 12:35:00,57.12,57.13,57.1,57.11,10000.0,41.1604,41.1676,41.146,41.1532,10000.0
2013-07-16 12:40:00,57.1,57.12,57.08,57.1,8500.0,41.146,41.1604,41.1316,41.146,8500.0
2013-07-16 12:45:00,57.1,57.13,57.02,57.02,38400.0,41.146,41.1676,41.0883,41.0883,38400.0
2013-07-16 12:50:00,57.01,57.04,57.0,57.0,11200.0,41.0811,41.1028,41.0739,41.0739,11200.0
2013-07-16 12:55:00,57.01,57.03,57.01,57.03,6300.0,41.0811,41.0955,41.0811,41.0955,6300.0
2013-07-16 13:00:00,57.04,57.07,57.03,57.03,40400.0,41.1028,41.1244,41.0955,41.0955,40400.0
2013-07-16 13:05:00,57.03,57.08,57.03,57.08,7800.0,41.0955,41.1316,41.0955,41.1316,7800.0
2013-07-16 13:10:00,57.09,57.09,57.02,57.02,16100.0,41.1388,41.1388,41.0883,41.0883,16100.0
2013-07-16 13:15:00,57.02,57.06,56.97,56.99,34400.0,41.0883,41.1172,41.0523,41.0667,34400.0
2013-07-16 13:20:00,57.0,57.0,56.97,56.98,11600.0,41.0739,41.0739,41.0523,41.0595,11600.0
2013-07-16 13:25:00,56.97,57.0,56.97,56.98,15300.0,41.0523,41.0739,41.0523,41.0595,15300.0
2013-07-16 13:30:00,56.97,57.06,56.96,57.06,21000.0,41.0523,41.1172,41.0451,41.1172,21000.0
2013-07-16 13:35:00,57.06,57.06,57.0,57.04,14700.0,41.1172,41.1172,41.0739,41.1028,14700.0
2013-07-16 13:40:00,57.05,57.1,57.05,57.05,25200.0,41.11,41.146,41.11,41.11,25200.0
2013-07-16 13:45:00,57.05,57.09,57.04,57.07,13900.0,41.11,41.1388,41.1028,41.1244,13900.0
2013-07-16 13:50:00,57.07,57.08,57.05,57.08,5900.0,41.1244,41.1316,41.11,41.1316,5900.0
2013-07-16 13:55:00,57.09,57.13,57.09,57.12,11600.0,41.1388,41.1676,41.1388,41.1604,11600.0
2013-07-16 14:00:00,57.13,57.2,57.12,57.19,13300.0,41.1676,41.218,41.1604,41.2108,13300.0
2013-07-16 14:05:00,57.2,57.23,57.2,57.21,27300.0,41.218,41.2397,41.218,41.2253,27300.0
2013-07-16 14:10:00,57.21,57.31,57.21,57.26,28200.0,41.2253,41.2973,41.2253,41.2613,28200.0
2013-07-16 14:15:00,57.26,57.31,57.26,57.28,30900.0,41.2613,41.2973,41.2613,41.2757,30900.0
2013-07-16 14:20:00,57.28,57.31,57.28,57.29,24000.0,41.2757,41.2973,41.2757,41.2829,24000.0
2013-07-16 14:25:00,57.3,57.3,57.27,57.29,21100.0,41.2901,41.2901,41.2685,41.2829,21100.0
2013-07-16 14:30:00,57.29,57.3,57.27,57.29,26100.0,41.2829,41.2901,41.2685,41.2829,26100.0
2013-07-16 14:35:00,57.28,57.28,57.22,57.24,20300.0,41.2757,41.2757,41.2325,41.2469,20300.0
2013-07-16 14:40:00,57.25,57.25,57.21,57.24,18900.0,41.2541,41.2541,41.2253,41.2469,18900.0
2013-07-16 14:45:00,57.24,57.25,57.22,57.22,25900.0,41.2469,41.2541,41.2325,41.2325,25900.0
2013-07-16 14:50:00,57.24,57.24,57.19,57.2,29300.0,41.2469,41.2469,41.2108,41.218,29300.0
2013-07-16 14:55:00,57.2,57.2,57.17,57.17,15200.0,41.218,41.218,41.1964,41.1964,15200.0
2013-07-16 15:00:00,57.16,57.16,57.12,57.12,27300.0,41.1892,41.1892,41.1604,41.1604,27300.0
2013-07-16 15:05:00,57.12,57.16,57.11,57.13,22900.0,41.1604,41.1892,41.1532,41.1676,22900.0
2013-07-16 15:10:00,57.13,57.16,57.11,57.13,19400.0,41.1676,41.1892,41.1532,41.1676,19400.0
2013-07-16 15:15:00,57.12,57.14,57.09,57.12,28800.0,41.1604,41.1748,41.1388,41.1604,28800.0
2013-07-16 15:20:00,57.12,57.14,57.09,57.12,49900.0,41.1604,41.1748,41.1388,41.1604,49900.0
2013-07-16 15:25:00,57.12,57.16,57.12,57.16,34000.0,41.1604,41.1892,41.1604,41.1892,34000.0
2013-07-16 15:30:00,57.17,57.23,57.17,57.2,32400.0,41.1964,41.2397,41.1964,41.218,32400.0
2013-07-16 15:35:00,57.19,57.23,57.16,57.16,62300.0,41.2108,41.2397,41.1892,41.1892,62300.0
2013-07-16 15:40:00,57.17,57.25,57.16,57.25,53500.0,41.1964,41.2541,41.1892,41.2541,53500.0
2013-07-16 15:45:00,57.25,57.32,57.24,57.31,67800.0,41.2541,41.3045,41.2469,41.2973,67800.0
2013-07-16 15:50:00,57.3,57.31,57.26,57.28,81300.0,41.2901,41.2973,41.2613,41.2757,81300.0
2013-07-16 15:55:00,57.27,57.29,57.16,57.2,189400.0,41.2685,41.2829,41.1892,41.218,189400.0
2013-07-17 09:30:00,57.56,57.56,57.39,57.48,75900.0,41.4775,41.4775,41.355,41.4198,75900.0
2013-07-17 09:35:00,57.45,57.5,57.37,57.46,25500.0,41.3982,41.4342,41.3405,41.4054,25500.0
2013-07-17 09:40:00,57.46,57.5,57.43,57.47,25200.0,41.4054,41.4342,41.3838,41.4126,25200.0
2013-07-17 09:45:00,57.45,57.47,57.26,57.28,36800.0,41.3982,41.4126,41.2613,41.2757,36800.0
2013-07-17 09:50:00,57.27,57.32,57.25,57.29,15700.0,41.2685,41.3045,41.2541,41.2829,15700.0
2013-07-17 09:55:00,57.3,57.38,57.28,57.3,42100.0,41.2901,41.3478,41.2757,41.2901,42100.0
2013-07-17 10:00:00,57.3,57.35,57.29,57.29,36100.0,41.2901,41.3261,41.2829,41.2829,36100.0
2013-07-17 10:05:00,57.3,57.36,57.28,57.29,17700.0,41.2901,41.3333,41.2757,41.2829,17700.0
2013-07-17 10:10:00,57.29,57.38,57.28,57.36,21600.0,41.2829,41.3478,41.2757,41.3333,21600.0
2013-07-17 10:15:00,57.37,57.4,57.34,57.35,40800.0,41.3405,41.3622,41.3189,41.3261,40800.0
2013-07-17 10:20:00,57.35,57.36,57.27,57.29,25200.0,41.3261,41.3333,41.2685,41.2829,25200.0
2013-07-17 10:25:00,57.29,57.38,57.29,57.38,23700.0,41.2829,41.3478,41.2829,41.3478,23700.0
2013-07-17 10:30:00,57.38,57.4,57.31,57.32,30000.0,41.3478,41.3622,41.2973,41.3045,30000.0
2013-07-17 10:35:00,57.32,57.46,57.32,57.46,65600.0,41.3045,41.4054,41.3045,41.4054,65600.0
2013-07-17 10:40:00,57.44,57.44,57.37,57.39,20000.0,41.391,41.391,41.3405,41.355,20000.0
2013-07-17 10:45:00,57.39,57.4,57.3,57.38,12900.0,41.355,41.3622,41.2901,41.3478,12900.0
2013-07-17 10:50:00,57.38,57.43,57.35,57.39,18500.0,41.3478,41.3838,41.3261,41.355,18500.0
2013-07-17 10:55:00,57.39,57.48,57.37,57.48,9700.0,41.355,41.4198,41.3405,41.4198,9700.0
2013-07-17 11:00:00,57.49,57.5,57.45,57.46,32100.0,41.427,41.4342,41.3982,41.4054,32100.0
2013-07-17 11:05:00,57.45,57.5,57.45,57.5,21900.0,41.3982,41.4342,41.3982,41.4342,21900.0
2013-07-17 11:10:00,57.49,57.5,57.47,57.49,28200.0,41.427,41.4342,41.4126,41.427,28200.0
2013-07-17 11:15:00,57.49,57.51,57.37,57.37,74000.0,41.427,41.4414,41.3405,41.3405,74000.0
2013-07-17 11:20:00,57.37,57.41,57.34,57.37,30300.0,41.3405,41.3694,41.3189,41.3405,30300.0
2013-07-17 11:25:00,57.37,57.37,57.26,57.27,20700.0,41.3405,41.3405,41.2613,41.2685,20700.0
2013-07-17 11:30:00,57.27,57.37,57.27,57.35,8500.0,41.2685,41.3405,41.2685,41.3261,8500.0
2013-07-17 11:35:00,57.36,57.36,57.26,57.34,25600.0,41.3333,41.3333,41.2613,41.3189,25600.0
2013-07-17 11:40:00,57.34,57.35,57.27,57.3,17400.0,41.3189,41.3261,41.2685,41.2901,17400.0
2013-07-17 11:45:00,57.31,57.34,57.31,57.32,8200.0,41.2973,41.3189,41.2973,41.3045,8200.0
2013-07-17 11:50:00,57.32,57.33,57.2,57.21,14500.0,41.3045,41.3117,41.218,41.2253,14500.0
2013-07-17 11:55:00,57.2,57.23,57.18,57.18,9900.0,41.218,41.2397,41.2036,41.2036,9900.0
2013-07-17 12:00:00,57.19,57.25,57.17,57.25,13800.0,41.2108,41.2541,41.1964,41.2541,13800.0
2013-07-17 12:05:00,57.24,57.27,57.22,57.23,10200.0,41.2469,41.2685,41.2325,41.2397,10200.0
2013-07-17 12:10:00,57.24,57.33,57.24,57.3,12200.0,41.2469,41.3117,41.2469,41.2901,12200.0
2013-07-17 12:15:00,57.31,57.37,57.31,57.36,7300.0,41.2973,41.3405,41.2973,41.3333,7300.0
2013-07-17 12:20:00,57.36,57.36,57.3,57.3,12900.0,41.3333,41.3333,41.2901,41.2901,12900.0
2013-07-17 12:25:00,57.3,57.35,57.24,57.24,7400.0,41.2901,41.3261,41.2469,41.2469,7400.0
2013-07-17 12:30:00,57.25,57.26,57.2,57.22,11000.0,41.2541,41.2613,41.218,41.2325,11000.0
2013-07-17 12:35:00,57.22,57.22,57.14,57.14,10800.0,41.2325,41.2325,41.1748,41.1748,10800.0
2013-07-17 12:40:00,57.14,57.25,57.14,57.24,12400.0,41.1748,41.2541,41.1748,41.2469,12400.0
2013-07-17 12:45:00,57.24,57.27,57.21,57.25,12100.0,41.2469,41.2685,41.2253,41.2541,12100.0
2013-07-17 12:50:00,57.25,57.26,57.23,57.23,4300.0,41.2541,41.2613,41.2397,41.2397,4300.0
2013-07-17 12:55:00,57.24,57.28,57.23,57.28,8500.0,41.2469,41.2757,41.2397,41.2757,8500.0
2013-07-17 13:00:00,57.27,57.31,57.26,57.31,8900.0,41.2685,41.2973,41.2613,41.2973,8900.0
2013-07-17 13:05:00,57.32,57.32,57.29,57.3,6900.0,41.3045,41.3045,41.2829,41.2901,6900.0
2013-07-17 13:10:00,57.31,57.32,57.3,57.3,9600.0,41.2973,41.3045,41.2901,41.2901,9600.0
2013-07-17 13:15:00,57.3,57.33,57.3,57.33,10100.0,41.2901,41.3117,41.2901,41.3117,10100.0
2013-07-17 13:20:00,57.32,57.35,57.29,57.3,22200.0,41.3045,41.3261,41.2829,41.2901,22200.0
2013-07-17 13:25:00,57.29,57.31,57.26,57.26,10500.0,41.2829,41.2973,41.2613,41.2613,10500.0
2013-07-17 13:30:00,57.26,57.26,57.21,57.24,7500.0,41.2613,41.2613,41.2253,41.2469,7500.0
2013-07-17 13:35:00,57.23,57.27,57.23,57.26,9100.0,41.2397,41.2685,41.2397,41.2613,9100.0
2013-07-17 13:40:00,57.27,57.31,57.26,57.3,8300.0,41.2685,41.2973,41.2613,41.2901,8300.0
2013-07-17 13:45:00,57.3,57.31,57.24,57.3,12700.0,41.2901,41.2973,41.2469,41.2901,12700.0
2013-07-17 13:50:00,57.31,57.32,57.29,57.32,5000.0,41.2973,41.3045,41.2829,41.3045,5000.0
2013-07-17 13:55:00,57.32,57.34,57.31,57.34,13200.0,41.3045,41.3189,41.2973,41.3189,13200.0
2013-07-17 14:00:00,57.33,57.35,57.31,57.35,8400.0,41.3117,41.3261,41.2973,41.3261,8400.0
2013-07-17 14:05:00,57.35,57.37,57.33,57.36,9100.0,41.3261,41.3405,41.3117,41.3333,9100.0
2013-07-17 14:10:00,57.36,57.39,57.36,57.38,9500.0,41.3333,41.355,41.3333,41.3478,9500.0
2013-07-17 14:15:00,57.37,57.39,57.33,57.34,11700.0,41.3405,41.355,41.3117,41.3189,11700.0
2013-07-17 14:20:00,57.34,57.34,57.33,57.34,7500.0,41.3189,41.3189,41.3117,41.3189,7500.0
2013-07-17 14:25:00,57.35,57.37,57.33,57.34,17200.0,41.3261,41.3405,41.3117,41.3189,17200.0
2013-07-17 14:30:00,57.33,57.33,57.23,57.24,30800.0,41.3117,41.3117,41.2397,41.2469,30800.0
2013-07-17 14:35:00,57.25,57.26,57.24,57.25,5300.0,41.2541,41.2613,41.2469,41.2541,5300.0
2013-07-17 14:40:00,57.26,57.29,57.23,57.23,14600.0,41.2613,41.2829,41.2397,41.2397,14600.0
2013-07-17 14:45:00,57.23,57.23,57.19,57.22,10100.0,41.2397,41.2397,41.2108,41.2325,10100.0
2013-07-17 14:50:00,57.23,57.23,57.21,57.23,9100.0,41.2397,41.2397,41.2253,41.2397,9100.0
2013-07-17 14:55:00,57.23,57.26,57.23,57.25,9300.0,41.2397,41.2613,41.2397,41.2541,9300.0
2013-07-17 15:00:00,57.24,57.28,57.23,57.28,16600.0,41.2469,41.2757,41.2397,41.2757,16600.0
2013-07-17 15:05:00,57.28,57.29,57.26,57.26,9400.0,41.2757,41.2829,41.2613,41.2613,9400.0
2013-07-17 15:10:00,57.27,57.29,57.27,57.28,12500.0,41.2685,41.2829,41.2685,41.2757,12500.0
2013-07-17 15:15:00,57.29,57.29,57.21,57.29,17100.0,41.2829,41.2829,41.2253,41.2829,17100.0
2013-07-17 15:20:00,57.29,57.31,57.28,57.31,13400.0,41.2829,41.2973,41.2757,41.2973,13400.0
2013-07-17 15:25:00,57.31,57.34,57.29,57.29,11500.0,41.2973,41.3189,41.2829,41.2829,11500.0
2013-07-17 15:30:00,57.29,57.29,57.21,57.21,19300.0,41.2829,41.2829,41.2253,41.2253,19300.0
2013-07-17 15:35:00,57.21,57.26,57.21,57.25,26300.0,41.2253,41.2613,41.2253,41.2541,26300.0
2013-07-17 15:40:00,57.25,57.3,57.24,57.28,52700.0,41.2541,41.2901,41.2469,41.2757,52700.0
2013-07-17 15:45:00,57.29,57.35,57.29,57.33,48000.0,41.2829,41.3261,41.2829,41.3117,48000.0
2013-07-17 15:50:00,57.34,57.35,57.29,57.31,118800.0,41.3189,41.3261,41.2829,41.2973,118800.0
2013-07-17 15:55:00,57.32,57.37,57.31,57.33,113100.0,41.3045,41.3405,41.2973,41.3117,113100.0
2013-07-18 09:30:00,57.34,57.45,57.26,57.32,60900.0,41.3189,41.3982,41.2613,41.3045,60900.0
2013-07-18 09:35:00,57.27,57.33,57.14,57.3,17600.0,41.2685,41.3117,41.1748,41.2901,17600.0
2013-07-18 09:40:00,57.37,57.38,57.26,57.34,34600.0,41.3405,41.3478,41.2613,41.3189,34600.0
2013-07-18 09:45:00,57.36,57.48,57.34,57.42,16100.0,41.3333,41.4198,41.3189,41.3766,16100.0
2013-07-18 09:50:00,57.42,57.51,57.41,57.5,24800.0,41.3766,41.4414,41.3694,41.4342,24800.0
2013-07-18 09:55:00,57.5,57.51,57.46,57.48,17900.0,41.4342,41.4414,41.4054,41.4198,17900.0
2013-07-18 10:00:00,57.48,57.52,57.43,57.5,80200.0,41.4198,41.4486,41.3838,41.4342,80200.0
2013-07-18 10:05:00,57.5,57.51,57.41,57.51,60500.0,41.4342,41.4414,41.3694,41.4414,60500.0
2013-07-18 10:10:00,57.52,57.54,57.48,57.51,30200.0,41.4486,41.4631,41.4198,41.4414,30200.0
2013-07-18 10:15:00,57.51,57.55,57.49,57.52,79200.0,41.4414,41.4703,41.427,41.4486,79200.0
2013-07-18 10:20:00,57.51,57.67,57.5,57.67,104800.0,41.4414,41.5567,41.4342,41.5567,104800.0
2013-07-18 10:25:00,57.69,57.76,57.67,57.74,38000.0,41.5711,41.6216,41.5567,41.6072,38000.0
2013-07-18 10:30:00,57.75,57.79,57.68,57.73,41000.0,41.6144,41.6432,41.5639,41.6,41000.0
2013-07-18 10:35:00,57.73,57.75,57.68,57.68,18500.0,41.6,41.6144,41.5639,41.5639,18500.0
2013-07-18 10:40:00,57.67,57.74,57.67,57.73,13800.0,41.5567,41.6072,41.5567,41.6,13800.0
2013-07-18 10:45:00,57.73,57.86,57.73,57.86,50300.0,41.6,41.6936,41.6,41.6936,50300.0
2013-07-18 10:50:00,57.86,57.97,57.85,57.89,36300.0,41.6936,41.7729,41.6864,41.7153,36300.0
2013-07-18 10:55:00,57.89,57.89,57.75,57.86,30300.0,41.7153,41.7153,41.6144,41.6936,30300.0
2013-07-18 11:00:00,57.85,57.89,57.82,57.86,41000.0,41.6864,41.7153,41.6648,41.6936,41000.0
2013-07-18 11:05:00,57.85,57.88,57.82,57.83,33600.0,41.6864,41.7081,41.6648,41.672,33600.0
2013-07-18 11:10:00,57.82,57.82,57.76,57.8,23900.0,41.6648,41.6648,41.6216,41.6504,23900.0
2013-07-18 11:15:00,57.8,57.84,57.77,57.77,29500.0,41.6504,41.6792,41.6288,41.6288,29500.0
2013-07-18 11:20:00,57.78,57.79,57.73,57.76,16200.0,41.636,41.6432,41.6,41.6216,16200.0
2013-07-18 11:25:00,57.75,57.77,57.71,57.71,16100.0,41.6144,41.6288,41.5856,41.5856,16100.0
2013-07-18 11:30:00,57.71,57.81,57.7,57.79,23700.0,41.5856,41.6576,41.5783,41.6432,23700.0
2013-07-18 11:35:00,57.77,57.89,57.77,57.85,17500.0,41.6288,41.7153,41.6288,41.6864,17500.0
2013-07-18 11:40:00,57.85,57.88,57.83,57.88,10400.0,41.6864,41.7081,41.672,41.7081,10400.0
2013-07-18 11:45:00,57.87,57.9,57.86,57.86,9100.0,41.7008,41.7225,41.6936,41.6936,9100.0
2013-07-18 11:50:00,57.86,57.89,57.86,57.88,10000.0,41.6936,41.7153,41.6936,41.7081,10000.0
2013-07-18 11:55:00,57.87,57.91,57.86,57.87,38400.0,41.7008,41.7297,41.6936,41.7008,38400.0
2013-07-18 12:00:00,57.86,57.89,57.83,57.87,13500.0,41.6936,41.7153,41.672,41.7008,13500.0
2013-07-18 12:05:00,57.87,57.91,57.8,57.81,63400.0,41.7008,41.7297,41.6504,41.6576,63400.0
2013-07-18 12:10:00,57.82,57.83,57.77,57.81,21500.0,41.6648,41.672,41.6288,41.6576,21500.0
2013-07-18 12:15:00,57.81,57.85,57.79,57.85,18100.0,41.6576,41.6864,41.6432,41.6864,18100.0
2013-07-18 12:20:00,57.85,57.87,57.84,57.87,12400.0,41.6864,41.7008,41.6792,41.7008,12400.0
2013-07-18 12:25:00,57.87,57.9,57.85,57.87,25700.0,41.7008,41.7225,41.6864,41.7008,25700.0
2013-07-18 12:30:00,57.88,57.88,57.86,57.86,13400.0,41.7081,41.7081,41.6936,41.6936,13400.0
2013-07-18 12:35:00,57.86,57.86,57.83,57.86,13800.0,41.6936,41.6936,41.672,41.6936,13800.0
2013-07-18 12:40:00,57.85,57.88,57.78,57.78,15400.0,41.6864,41.7081,41.636,41.636,15400.0
2013-07-18 12:45:00,57.77,57.86,57.76,57.86,12000.0,41.6288,41.6936,41.6216,41.6936,12000.0
2013-07-18 12:50:00,57.87,57.88,57.84,57.87,14900.0,41.7008,41.7081,41.6792,41.7008,14900.0
2013-07-18 12:55:00,57.87,57.87,57.83,57.83,20100.0,41.7008,41.7008,41.672,41.672,20100.0
2013-07-18 13:00:00,57.84,57.84,57.81,57.84,27800.0,41.6792,41.6792,41.6576,41.6792,27800.0
2013-07-18 13:05:00,57.84,57.84,57.8,57.81,36100.0,41.6792,41.6792,41.6504,41.6576,36100.0
2013-07-18 13:10:00,57.8,57.83,57.8,57.83,17800.0,41.6504,41.672,41.6504,41.672,17800.0
2013-07-18 13:15:00,57.82,57.83,57.76,57.76,12500.0,41.6648,41.672,41.6216,41.6216,12500.0
2013-07-18 13:20:00,57.76,57.78,57.74,57.76,26100.0,41.6216,41.636,41.6072,41.6216,26100.0
2013-07-18 13:25:00,57.76,57.83,57.76,57.8,14600.0,41.6216,41.672,41.6216,41.6504,14600.0
2013-07-18 13:30:00,57.8,57.83,57.77,57.78,21300.0,41.6504,41.672,41.6288,41.636,21300.0
2013-07-18 13:35:00,57.78,57.81,57.78,57.81,34100.0,41.636,41.6576,41.636,41.6576,34100.0
2013-07-18 13:40:00,57.8,57.85,57.79,57.85,21500.0,41.6504,41.6864,41.6432,41.6864,21500.0
2013-07-18 13:45:00,57.84,57.85,57.76,57.78,25600.0,41.6792,41.6864,41.6216,41.636,25600.0
2013-07-18 13:50:00,57.77,57.8,57.75,57.8,24200.0,41.6288,41.6504,41.6144,41.6504,24200.0
2013-07-18 13:55:00,57.79,57.83,57.79,57.83,34900.0,41.6432,41.672,41.6432,41.672,34900.0
2013-07-18 14:00:00,57.83,57.86,57.82,57.85,45800.0,41.672,41.6936,41.6648,41.6864,45800.0
2013-07-18 14:05:00,57.84,57.84,57.79,57.8,22000.0,41.6792,41.6792,41.6432,41.6504,22000.0
2013-07-18 14:10:00,57.79,57.87,57.79,57.87,24400.0,41.6432,41.7008,41.6432,41.7008,24400.0
2013-07-18 14:15:00,57.87,57.88,57.79,57.79,16100.0,41.7008,41.7081,41.6432,41.6432,16100.0
2013-07-18 14:20:00,57.79,57.8,57.77,57.77,35400.0,41.6432,41.6504,41.6288,41.6288,35400.0
2013-07-18 14:25:00,57.77,57.8,57.77,57.79,18900.0,41.6288,41.6504,41.6288,41.6432,18900.0
2013-07-18 14:30:00,57.8,57.82,57.78,57.8,30900.0,41.6504,41.6648,41.636,41.6504,30900.0
2013-07-18 14:35:00,57.79,57.8,57.75,57.77,23900.0,41.6432,41.6504,41.6144,41.6288,23900.0
2013-07-18 14:40:00,57.76,57.83,57.76,57.81,32900.0,41.6216,41.672,41.6216,41.6576,32900.0
2013-07-18 14:45:00,57.81,57.85,57.81,57.84,23700.0,41.6576,41.6864,41.6576,41.6792,23700.0
2013-07-18 14:50:00,57.85,57.88,57.84,57.87,20900.0,41.6864,41.7081,41.6792,41.7008,20900.0
2013-07-18 14:55:00,57.86,57.9,57.85,57.9,24300.0,41.6936,41.7225,41.6864,41.7225,24300.0
2013-07-18 15:00:00,57.9,57.9,57.85,57.87,35100.0,41.7225,41.7225,41.6864,41.7008,35100.0
2013-07-18 15:05:00,57.86,57.86,57.81,57.84,33800.0,41.6936,41.6936,41.6576,41.6792,33800.0
2013-07-18 15:10:00,57.84,57.86,57.79,57.79,29400.0,41.6792,41.6936,41.6432,41.6432,29400.0
2013-07-18 15:15:00,57.79,57.8,57.73,57.74,40800.0,41.6432,41.6504,41.6,41.6072,40800.0
2013-07-18 15:20:00,57.74,57.75,57.73,57.75,23300.0,41.6072,41.6144,41.6,41.6144,23300.0
2013-07-18 15:25:00,57.75,57.77,57.74,57.76,39400.0,41.6144,41.6288,41.6072,41.6216,39400.0
2013-07-18 15:30:00,57.76,57.76,57.73,57.73,22900.0,41.6216,41.6216,41.6,41.6,22900.0
2013-07-18 15:35:00,57.73,57.74,57.71,57.74,34700.0,41.6,41.6072,41.5856,41.6072,34700.0
2013-07-18 15:40:00,57.74,57.75,57.7,57.74,38100.0,41.6072,41.6144,41.5783,41.6072,38100.0
2013-07-18 15:45:00,57.74,57.75,57.71,57.74,72900.0,41.6072,41.6144,41.5856,41.6072,72900.0
2013-07-18 15:50:00,57.74,57.75,57.66,57.66,71800.0,41.6072,41.6144,41.5495,41.5495,71800.0
2013-07-18 15:55:00,57.67,57.75,57.66,57.75,93200.0,41.5567,41.6144,41.5495,41.6144,93200.0
2013-07-19 09:30:00,57.72,57.75,57.56,57.68,478600.0,41.5928,41.6144,41.4775,41.5639,478600.0
2013-07-19 09:35:00,57.67,57.75,57.59,57.63,38000.0,41.5567,41.6144,41.4991,41.5279,38000.0
2013-07-19 09:40:00,57.66,57.75,57.62,57.69,46100.0,41.5495,41.6144,41.5207,41.5711,46100.0
2013-07-19 09:45:00,57.69,57.75,57.69,57.69,32000.0,41.5711,41.6144,41.5711,41.5711,32000.0
2013-07-19 09:50:00,57.68,57.93,57.65,57.92,149200.0,41.5639,41.7441,41.5423,41.7369,149200.0
2013-07-19 09:55:00,57.92,57.94,57.74,57.75,36500.0,41.7369,41.7513,41.6072,41.6144,36500.0
2013-07-19 10:00:00,57.76,57.89,57.75,57.88,43000.0,41.6216,41.7153,41.6144,41.7081,43000.0
2013-07-19 10:05:00,57.87,57.93,57.86,57.91,24400.0,41.7008,41.7441,41.6936,41.7297,24400.0
2013-07-19 10:10:00,57.91,57.92,57.83,57.87,56200.0,41.7297,41.7369,41.672,41.7008,56200.0
2013-07-19 10:15:00,57.88,57.92,57.86,57.91,23400.0,41.7081,41.7369,41.6936,41.7297,23400.0
2013-07-19 10:20:00,57.91,57.96,57.89,57.96,25000.0,41.7297,41.7657,41.7153,41.7657,25000.0
2013-07-19 10:25:00,57.95,58.07,57.95,58.07,45700.0,41.7585,41.845,41.7585,41.845,45700.0
2013-07-19 10:30:00,58.06,58.22,58.05,58.21,79300.0,41.8378,41.9531,41.8306,41.9458,79300.0
2013-07-19 10:35:00,58.22,58.24,58.16,58.19,42900.0,41.9531,41.9675,41.9098,41.9314,42900.0
2013-07-19 10:40:00,58.2,58.2,58.12,58.12,23100.0,41.9386,41.9386,41.881,41.881,23100.0
2013-07-19 10:45:00,58.13,58.2,58.13,58.19,15600.0,41.8882,41.9386,41.8882,41.9314,15600.0
2013-07-19 10:50:00,58.18,58.27,58.18,58.26,15400.0,41.9242,41.9891,41.9242,41.9819,15400.0
2013-07-19 10:55:00,58.26,58.3,58.24,58.28,20400.0,41.9819,42.0107,41.9675,41.9963,20400.0
2013-07-19 11:00:00,58.28,58.36,58.28,58.36,34000.0,41.9963,42.0539,41.9963,42.0539,34000.0
2013-07-19 11:05:00,58.36,58.37,58.32,58.36,54800.0,42.0539,42.0611,42.0251,42.0539,54800.0
2013-07-19 11:10:00,58.35,58.38,58.33,58.34,30200.0,42.0467,42.0684,42.0323,42.0395,30200.0
2013-07-19 11:15:00,58.34,58.34,58.27,58.28,24000.0,42.0395,42.0395,41.9891,41.9963,24000.0
2013-07-19 11:20:00,58.29,58.33,58.29,58.32,25400.0,42.0035,42.0323,42.0035,42.0251,25400.0
2013-07-19 11:25:00,58.33,58.39,58.33,58.36,41300.0,42.0323,42.0756,42.0323,42.0539,41300.0
2013-07-19 11:30:00,58.35,58.35,58.28,58.32,24300.0,42.0467,42.0467,41.9963,42.0251,24300.0
2013-07-19 11:35:00,58.32,58.35,58.3,58.3,16300.0,42.0251,42.0467,42.0107,42.0107,16300.0
2013-07-19 11:40:00,58.3,58.3,58.25,58.29,17400.0,42.0107,42.0107,41.9747,42.0035,17400.0
2013-07-19 11:45:00,58.28,58.3,58.27,58.27,11600.0,41.9963,42.0107,41.9891,41.9891,11600.0
2013-07-19 11:50:00,58.27,58.27,58.2,58.2,19200.0,41.9891,41.9891,41.9386,41.9386,19200.0
2013-07-19 11:55:00,58.21,58.23,58.2,58.22,15900.0,41.9458,41.9603,41.9386,41.9531,15900.0
2013-07-19 12:00:00,58.22,58.23,58.13,58.13,9100.0,41.9531,41.9603,41.8882,41.8882,9100.0
2013-07-19 12:05:00,58.14,58.27,58.13,58.2,24200.0,41.8954,41.9891,41.8882,41.9386,24200.0
2013-07-19 12:10:00,58.2,58.22,58.16,58.17,13100.0,41.9386,41.9531,41.9098,41.917,13100.0
2013-07-19 12:15:00,58.18,58.23,58.17,58.22,7300.0,41.9242,41.9603,41.917,41.9531,7300.0
2013-07-19 12:20:00,58.22,58.26,58.22,58.26,5100.0,41.9531,41.9819,41.9531,41.9819,5100.0
2013-07-19 12:25:00,58.26,58.28,58.22,58.23,9500.0,41.9819,41.9963,41.9531,41.9603,9500.0
2013-07-19 12:30:00,58.22,58.24,58.21,58.24,7900.0,41.9531,41.9675,41.9458,41.9675,7900.0
2013-07-19 12:35:00,58.24,58.31,58.24,58.28,25400.0,41.9675,42.0179,41.9675,41.9963,25400.0
2013-07-19 12:40:00,58.27,58.29,58.27,58.29,8800.0,41.9891,42.0035,41.9891,42.0035,8800.0
2013-07-19 12:45:00,58.29,58.33,58.28,58.28,6900.0,42.0035,42.0323,41.9963,41.9963,6900.0
2013-07-19 12:50:00,58.29,58.29,58.24,58.28,9000.0,42.0035,42.0035,41.9675,41.9963,9000.0
2013-07-19 12:55:00,58.29,58.32,58.28,58.32,10200.0,42.0035,42.0251,41.9963,42.0251,10200.0
2013-07-19 13:00:00,58.32,58.34,58.31,58.33,21700.0,42.0251,42.0395,42.0179,42.0323,21700.0
2013-07-19 13:05:00,58.32,58.33,58.28,58.29,11200.0,42.0251,42.0323,41.9963,42.0035,11200.0
2013-07-19 13:10:00,58.28,58.32,58.27,58.32,17500.0,41.9963,42.0251,41.9891,42.0251,17500.0
2013-07-19 13:15:00,58.32,58.34,58.31,58.33,12200.0,42.0251,42.0395,42.0179,42.0323,12200.0
2013-07-19 13:20:00,58.34,58.4,58.32,58.32,20000.0,42.0395,42.0828,42.0251,42.0251,20000.0
2013-07-19 13:25:00,58.33,58.34,58.3,58.34,10700.0,42.0323,42.0395,42.0107,42.0395,10700.0
2013-07-19 13:30:00,58.34,58.37,58.3,58.37,12200.0,42.0395,42.0611,42.0107,42.0611,12200.0
2013-07-19 13:35:00,58.37,58.37,58.32,58.34,7700.0,42.0611,42.0611,42.0251,42.0395,7700.0
2013-07-19 13:40:00,58.34,58.34,58.31,58.32,8300.0,42.0395,42.0395,42.0179,42.0251,8300.0
2013-07-19 13:45:00,58.32,58.32,58.28,58.31,13100.0,42.0251,42.0251,41.9963,42.0179,13100.0
2013-07-19 13:50:00,58.31,58.38,58.3,58.37,12200.0,42.0179,42.0684,42.0107,42.0611,12200.0
2013-07-19 13:55:00,58.37,58.39,58.36,58.38,7700.0,42.0611,42.0756,42.0539,42.0684,7700.0
2013-07-19 14:00:00,58.38,58.39,58.34,58.35,20200.0,42.0684,42.0756,42.0395,42.0467,20200.0
2013-07-19 14:05:00,58.35,58.44,58.35,58.44,52600.0,42.0467,42.1116,42.0467,42.1116,52600.0
2013-07-19 14:10:00,58.45,58.53,58.45,58.48,49300.0,42.1188,42.1764,42.1188,42.1404,49300.0
2013-07-19 14:15:00,58.48,58.55,58.46,58.53,25500.0,42.1404,42.1909,42.126,42.1764,25500.0
2013-07-19 14:20:00,58.53,58.55,58.5,58.5,26300.0,42.1764,42.1909,42.1548,42.1548,26300.0
2013-07-19 14:25:00,58.51,58.51,58.48,58.48,25700.0,42.162,42.162,42.1404,42.1404,25700.0
2013-07-19 14:30:00,58.48,58.51,58.47,58.47,19300.0,42.1404,42.162,42.1332,42.1332,19300.0
2013-07-19 14:35:00,58.48,58.48,58.42,58.46,28700.0,42.1404,42.1404,42.0972,42.126,28700.0
2013-07-19 14:40:00,58.46,58.47,58.38,58.38,29800.0,42.126,42.1332,42.0684,42.0684,29800.0
2013-07-19 14:45:00,58.38,58.39,58.35,58.38,18400.0,42.0684,42.0756,42.0467,42.0684,18400.0
2013-07-19 14:50:00,58.39,58.43,58.37,58.42,15900.0,42.0756,42.1044,42.0611,42.0972,15900.0
2013-07-19 14:55:00,58.42,58.42,58.36,58.36,37700.0,42.0972,42.0972,42.0539,42.0539,37700.0
2013-07-19 15:00:00,58.36,58.4,58.34,58.38,29300.0,42.0539,42.0828,42.0395,42.0684,29300.0
2013-07-19 15:05:00,58.39,58.48,58.38,58.47,38800.0,42.0756,42.1404,42.0684,42.1332,38800.0
2013-07-19 15:10:00,58.47,58.55,58.47,58.54,41500.0,42.1332,42.1909,42.1332,42.1836,41500.0
2013-07-19 15:15:00,58.55,58.56,58.54,58.54,21200.0,42.1909,42.1981,42.1836,42.1836,21200.0
2013-07-19 15:20:00,58.54,58.58,58.54,58.55,36200.0,42.1836,42.2125,42.1836,42.1909,36200.0
2013-07-19 15:25:00,58.55,58.56,58.55,58.55,31500.0,42.1909,42.1981,42.1909,42.1909,31500.0
2013-07-19 15:30:00,58.55,58.56,58.51,58.55,57400.0,42.1909,42.1981,42.162,42.1909,57400.0
2013-07-19 15:35:00,58.55,58.59,58.55,58.59,45200.0,42.1909,42.2197,42.1909,42.2197,45200.0
2013-07-19 15:40:00,58.59,58.66,58.58,58.61,91300.0,42.2197,42.2701,42.2125,42.2341,91300.0
2013-07-19 15:45:00,58.61,58.63,58.58,58.62,81600.0,42.2341,42.2485,42.2125,42.2413,81600.0
2013-07-19 15:50:00,58.62,58.62,58.52,58.53,90600.0,42.2413,42.2413,42.1692,42.1764,90600.0
2013-07-19 15:55:00,58.52,58.8,58.51,58.75,583100.0,42.1692,42.371,42.162,42.335,583100.0
2013-07-22 09:30:00,59.86,60.41,59.58,60.39,536500.0,43.1348,43.5312,42.9331,43.5167,536500.0
2013-07-22 09:35:00,60.38,60.41,60.15,60.29,165600.0,43.5095,43.5312,43.3438,43.4447,165600.0
2013-07-22 09:40:00,60.28,60.66,60.28,60.42,184600.0,43.4375,43.7113,43.4375,43.5384,184600.0
2013-07-22 09:45:00,60.42,60.58,60.37,60.51,109500.0,43.5384,43.6537,43.5023,43.6032,109500.0
2013-07-22 09:50:00,60.51,60.63,60.51,60.59,64300.0,43.6032,43.6897,43.6032,43.6609,64300.0
2013-07-22 09:55:00,60.61,60.75,60.51,60.51,111600.0,43.6753,43.7762,43.6032,43.6032,111600.0
2013-07-22 10:00:00,60.5,60.5,60.22,60.41,74500.0,43.596,43.596,43.3942,43.5312,74500.0
2013-07-22 10:05:00,60.41,60.42,60.27,60.34,49300.0,43.5312,43.5384,43.4303,43.4807,49300.0
2013-07-22 10:10:00,60.35,60.43,60.34,60.36,36000.0,43.4879,43.5456,43.4807,43.4951,36000.0
2013-07-22 10:15:00,60.36,60.46,60.28,60.3,149800.0,43.4951,43.5672,43.4375,43.4519,149800.0
2013-07-22 10:20:00,60.29,60.37,60.28,60.36,72400.0,43.4447,43.5023,43.4375,43.4951,72400.0
2013-07-22 10:25:00,60.36,60.51,60.35,60.42,113800.0,43.4951,43.6032,43.4879,43.5384,113800.0
2013-07-22 10:30:00,60.43,60.43,60.35,60.37,68500.0,43.5456,43.5456,43.4879,43.5023,68500.0
2013-07-22 10:35:00,60.38,60.52,60.37,60.49,63100.0,43.5095,43.6104,43.5023,43.5888,63100.0
2013-07-22 10:40:00,60.5,60.52,60.37,60.51,48600.0,43.596,43.6104,43.5023,43.6032,48600.0
2013-07-22 10:45:00,60.51,60.79,60.51,60.77,174500.0,43.6032,43.805,43.6032,43.7906,174500.0
2013-07-22 10:50:00,60.79,60.95,60.68,60.91,138800.0,43.805,43.9203,43.7257,43.8915,138800.0
2013-07-22 10:55:00,60.93,60.94,60.67,60.67,57000.0,43.9059,43.9131,43.7185,43.7185,57000.0
2013-07-22 11:00:00,60.68,60.8,60.65,60.79,76300.0,43.7257,43.8122,43.7041,43.805,76300.0
2013-07-22 11:05:00,60.79,60.82,60.73,60.76,64800.0,43.805,43.8266,43.7617,43.7834,64800.0
2013-07-22 11:10:00,60.76,60.86,60.73,60.78,66700.0,43.7834,43.8554,43.7617,43.7978,66700.0
2013-07-22 11:15:00,60.78,60.79,60.7,60.75,41700.0,43.7978,43.805,43.7401,43.7762,41700.0
2013-07-22 11:20:00,60.76,60.79,60.71,60.74,72600.0,43.7834,43.805,43.7473,43.769,72600.0
2013-07-22 11:25:00,60.75,60.79,60.72,60.75,42000.0,43.7762,43.805,43.7545,43.7762,42000.0
2013-07-22 11:30:00,60.75,60.77,60.66,60.67,63200.0,43.7762,43.7906,43.7113,43.7185,63200.0
2013-07-22 11:35:00,60.67,60.68,60.59,60.65,54800.0,43.7185,43.7257,43.6609,43.7041,54800.0
2013-07-22 11:40:00,60.65,60.65,60.59,60.59,17600.0,43.7041,43.7041,43.6609,43.6609,17600.0
2013-07-22 11:45:00,60.59,60.6,60.49,60.49,41500.0,43.6609,43.6681,43.5888,43.5888,41500.0
2013-07-22 11:50:00,60.49,60.49,60.34,60.38,47300.0,43.5888,43.5888,43.4807,43.5095,47300.0
2013-07-22 11:55:00,60.38,60.45,60.28,60.3,86500.0,43.5095,43.56,43.4375,43.4519,86500.0
2013-07-22 12:00:00,60.32,60.33,60.22,60.23,27700.0,43.4663,43.4735,43.3942,43.4015,27700.0
2013-07-22 12:05:00,60.23,60.31,60.23,60.27,43500.0,43.4015,43.4591,43.4015,43.4303,43500.0
2013-07-22 12:10:00,60.28,60.28,60.18,60.25,56400.0,43.4375,43.4375,43.3654,43.4159,56400.0
2013-07-22 12:15:00,60.26,60.27,60.18,60.2,19800.0,43.4231,43.4303,43.3654,43.3798,19800.0
2013-07-22 12:20:00,60.19,60.21,60.15,60.16,30100.0,43.3726,43.387,43.3438,43.351,30100.0
2013-07-22 12:25:00,60.16,60.25,60.15,60.24,83500.0,43.351,43.4159,43.3438,43.4087,83500.0
2013-07-22 12:30:00,60.22,60.23,60.15,60.2,40100.0,43.3942,43.4015,43.3438,43.3798,40100.0
2013-07-22 12:35:00,60.21,60.23,60.17,60.17,29900.0,43.387,43.4015,43.3582,43.3582,29900.0
2013-07-22 12:40:00,60.18,60.23,60.16,60.2,41300.0,43.3654,43.4015,43.351,43.3798,41300.0
2013-07-22 12:45:00,60.19,60.36,60.19,60.36,57300.0,43.3726,43.4951,43.3726,43.4951,57300.0
2013-07-22 12:50:00,60.36,60.36,60.32,60.33,22800.0,43.4951,43.4951,43.4663,43.4735,22800.0
2013-07-22 12:55:00,60.33,60.34,60.32,60.33,28100.0,43.4735,43.4807,43.4663,43.4735,28100.0
2013-07-22 13:00:00,60.32,60.33,60.22,60.28,46200.0,43.4663,43.4735,43.3942,43.4375,46200.0
2013-07-22 13:05:00,60.27,60.29,60.26,60.29,13300.0,43.4303,43.4447,43.4231,43.4447,13300.0
2013-07-22 13:10:00,60.28,60.34,60.26,60.31,39200.0,43.4375,43.4807,43.4231,43.4591,39200.0
2013-07-22 13:15:00,60.32,60.32,60.19,60.23,38700.0,43.4663,43.4663,43.3726,43.4015,38700.0
2013-07-22 13:20:00,60.24,60.26,60.21,60.22,18100.0,43.4087,43.4231,43.387,43.3942,18100.0
2013-07-22 13:25:00,60.22,60.23,60.2,60.23,17000.0,43.3942,43.4015,43.3798,43.4015,17000.0
2013-07-22 13:30:00,60.22,60.27,60.21,60.27,23700.0,43.3942,43.4303,43.387,43.4303,23700.0
2013-07-22 13:35:00,60.26,60.3,60.23,60.29,38200.0,43.4231,43.4519,43.4015,43.4447,38200.0
2013-07-22 13:40:00,60.29,60.3,60.24,60.29,32800.0,43.4447,43.4519,43.4087,43.4447,32800.0
2013-07-22 13:45:00,60.29,60.3,60.28,60.29,21100.0,43.4447,43.4519,43.4375,43.4447,21100.0
2013-07-22 13:50:00,60.29,60.39,60.29,60.39,38100.0,43.4447,43.5167,43.4447,43.5167,38100.0
2013-07-22 13:55:00,60.4,60.42,60.35,60.35,31700.0,43.524,43.5384,43.4879,43.4879,31700.0
2013-07-22 14:00:00,60.35,60.4,60.34,60.4,32400.0,43.4879,43.524,43.4807,43.524,32400.0
2013-07-22 14:05:00,60.39,60.43,60.38,60.42,46900.0,43.5167,43.5456,43.5095,43.5384,46900.0
2013-07-22 14:10:00,60.42,60.58,60.42,60.57,52500.0,43.5384,43.6537,43.5384,43.6465,52500.0
2013-07-22 14:15:00,60.57,60.57,60.54,60.54,23200.0,43.6465,43.6465,43.6248,43.6248,23200.0
2013-07-22 14:20:00,60.55,60.6,60.55,60.59,40300.0,43.632,43.6681,43.632,43.6609,40300.0
2013-07-22 14:25:00,60.59,60.61,60.58,60.61,41700.0,43.6609,43.6753,43.6537,43.6753,41700.0
2013-07-22 14:30:00,60.61,60.63,60.61,60.63,24600.0,43.6753,43.6897,43.6753,43.6897,24600.0
2013-07-22 14:35:00,60.63,60.65,60.62,60.63,38400.0,43.6897,43.7041,43.6825,43.6897,38400.0
2013-07-22 14:40:00,60.63,60.71,60.63,60.68,47200.0,43.6897,43.7473,43.6897,43.7257,47200.0
2013-07-22 14:45:00,60.68,60.72,60.63,60.64,45700.0,43.7257,43.7545,43.6897,43.6969,45700.0
2013-07-22 14:50:00,60.65,60.65,60.56,60.56,22200.0,43.7041,43.7041,43.6392,43.6392,22200.0
2013-07-22 14:55:00,60.57,60.6,60.56,60.57,58600.0,43.6465,43.6681,43.6392,43.6465,58600.0
2013-07-22 15:00:00,60.57,60.59,60.52,60.58,56200.0,43.6465,43.6609,43.6104,43.6537,56200.0
2013-07-22 15:05:00,60.59,60.6,60.53,60.54,56400.0,43.6609,43.6681,43.6176,43.6248,56400.0
2013-07-22 15:10:00,60.55,60.55,60.49,60.49,21200.0,43.632,43.632,43.5888,43.5888,21200.0
2013-07-22 15:15:00,60.49,60.49,60.4,60.44,63300.0,43.5888,43.5888,43.524,43.5528,63300.0
2013-07-22 15:20:00,60.44,60.45,60.37,60.4,56500.0,43.5528,43.56,43.5023,43.524,56500.0
2013-07-22 15:25:00,60.4,60.4,60.32,60.36,47100.0,43.524,43.524,43.4663,43.4951,47100.0
2013-07-22 15:30:00,60.35,60.39,60.3,60.39,73200.0,43.4879,43.5167,43.4519,43.5167,73200.0
2013-07-22 15:35:00,60.39,60.39,60.26,60.29,59400.0,43.5167,43.5167,43.4231,43.4447,59400.0
2013-07-22 15:40:00,60.29,60.31,60.25,60.26,53500.0,43.4447,43.4591,43.4159,43.4231,53500.0
2013-07-22 15:45:00,60.25,60.26,60.18,60.21,181500.0,43.4159,43.4231,43.3654,43.387,181500.0
2013-07-22 15:50:00,60.21,60.27,60.21,60.21,145000.0,43.387,43.4303,43.387,43.387,145000.0
2013-07-22 15:55:00,60.22,60.29,60.2,60.27,260700.0,43.3942,43.4447,43.3798,43.4303,260700.0
2013-07-23 09:30:00,60.28,60.37,60.22,60.35,93400.0,43.4375,43.5023,43.3942,43.4879,93400.0
2013-07-23 09:35:00,60.34,60.36,60.15,60.16,29300.0,43.4807,43.4951,43.3438,43.351,29300.0
2013-07-23 09:40:00,60.18,60.28,60.15,60.24,41800.0,43.3654,43.4375,43.3438,43.4087,41800.0
2013-07-23 09:45:00,60.24,60.28,60.17,60.24,17100.0,43.4087,43.4375,43.3582,43.4087,17100.0
2013-07-23 09:50:00,60.23,60.28,60.16,60.2,17700.0,43.4015,43.4375,43.351,43.3798,17700.0
2013-07-23 09:55:00,60.22,60.31,60.16,60.25,26800.0,43.3942,43.4591,43.351,43.4159,26800.0
2013-07-23 10:00:00,60.24,60.38,60.23,60.38,25000.0,43.4087,43.5095,43.4015,43.5095,25000.0
2013-07-23 10:05:00,60.38,60.38,60.23,60.25,17600.0,43.5095,43.5095,43.4015,43.4159,17600.0
2013-07-23 10:10:00,60.25,60.34,60.23,60.32,18900.0,43.4159,43.4807,43.4015,43.4663,18900.0
2013-07-23 10:15:00,60.32,60.34,60.27,60.32,16900.0,43.4663,43.4807,43.4303,43.4663,16900.0
2013-07-23 10:20:00,60.32,60.34,60.28,60.32,15200.0,43.4663,43.4807,43.4375,43.4663,15200.0
2013-07-23 10:25:00,60.31,60.31,60.18,60.18,19100.0,43.4591,43.4591,43.3654,43.3654,19100.0
2013-07-23 10:30:00,60.18,60.19,60.14,60.18,50600.0,43.3654,43.3726,43.3366,43.3654,50600.0
2013-07-23 10:35:00,60.17,60.18,60.13,60.18,26800.0,43.3582,43.3654,43.3294,43.3654,26800.0
2013-07-23 10:40:00,60.18,60.23,60.15,60.16,20300.0,43.3654,43.4015,43.3438,43.351,20300.0
2013-07-23 10:45:00,60.15,60.24,60.14,60.18,18900.0,43.3438,43.4087,43.3366,43.3654,18900.0
2013-07-23 10:50:00,60.18,60.2,60.13,60.19,21000.0,43.3654,43.3798,43.3294,43.3726,21000.0
2013-07-23 10:55:00,60.19,60.21,60.14,60.15,17200.0,43.3726,43.387,43.3366,43.3438,17200.0
2013-07-23 11:00:00,60.15,60.16,60.1,60.14,16600.0,43.3438,43.351,43.3078,43.3366,16600.0
2013-07-23 11:05:00,60.14,60.15,60.11,60.15,18600.0,43.3366,43.3438,43.315,43.3438,18600.0
2013-07-23 11:10:00,60.16,60.22,60.15,60.21,22300.0,43.351,43.3942,43.3438,43.387,22300.0
2013-07-23 11:15:00,60.2,60.22,60.18,60.22,9000.0,43.3798,43.3942,43.3654,43.3942,9000.0
2013-07-23 11:20:00,60.21,60.24,60.19,60.24,20500.0,43.387,43.4087,43.3726,43.4087,20500.0
2013-07-23 11:25:00,60.24,60.3,60.23,60.29,28300.0,43.4087,43.4519,43.4015,43.4447,28300.0
2013-07-23 11:30:00,60.3,60.32,60.26,60.26,40000.0,43.4519,43.4663,43.4231,43.4231,40000.0
2013-07-23 11:35:00,60.26,60.26,60.19,60.21,15700.0,43.4231,43.4231,43.3726,43.387,15700.0
2013-07-23 11:40:00,60.22,60.35,60.22,60.35,20000.0,43.3942,43.4879,43.3942,43.4879,20000.0
2013-07-23 11:45:00,60.35,60.36,60.26,60.34,29600.0,43.4879,43.4951,43.4231,43.4807,29600.0
2013-07-23 11:50:00,60.34,60.34,60.28,60.29,15500.0,43.4807,43.4807,43.4375,43.4447,15500.0
2013-07-23 11:55:00,60.29,60.3,60.23,60.23,12200.0,43.4447,43.4519,43.4015,43.4015,12200.0
2013-07-23 12:00:00,60.23,60.24,60.19,60.19,17300.0,43.4015,43.4087,43.3726,43.3726,17300.0
2013-07-23 12:05:00,60.2,60.31,60.2,60.31,17800.0,43.3798,43.4591,43.3798,43.4591,17800.0
2013-07-23 12:10:00,60.31,60.31,60.26,60.28,14600.0,43.4591,43.4591,43.4231,43.4375,14600.0
2013-07-23 12:15:00,60.28,60.32,60.27,60.29,23300.0,43.4375,43.4663,43.4303,43.4447,23300.0
2013-07-23 12:20:00,60.27,60.33,60.27,60.32,28700.0,43.4303,43.4735,43.4303,43.4663,28700.0
2013-07-23 12:25:00,60.32,60.36,60.32,60.33,27700.0,43.4663,43.4951,43.4663,43.4735,27700.0
2013-07-23 12:30:00,60.33,60.34,60.26,60.26,12200.0,43.4735,43.4807,43.4231,43.4231,12200.0
2013-07-23 12:35:00,60.26,60.31,60.26,60.31,10500.0,43.4231,43.4591,43.4231,43.4591,10500.0
2013-07-23 12:40:00,60.3,60.32,60.28,60.32,13100.0,43.4519,43.4663,43.4375,43.4663,13100.0
2013-07-23 12:45:00,60.31,60.36,60.28,60.34,11700.0,43.4591,43.4951,43.4375,43.4807,11700.0
2013-07-23 12:50:00,60.34,60.36,60.33,60.33,15400.0,43.4807,43.4951,43.4735,43.4735,15400.0
2013-07-23 12:55:00,60.34,60.34,60.29,60.29,9800.0,43.4807,43.4807,43.4447,43.4447,9800.0
2013-07-23 13:00:00,60.28,60.32,60.27,60.31,18000.0,43.4375,43.4663,43.4303,43.4591,18000.0
2013-07-23 13:05:00,60.31,60.36,60.31,60.36,11100.0,43.4591,43.4951,43.4591,43.4951,11100.0
2013-07-23 13:10:00,60.36,60.37,60.3,60.3,9000.0,43.4951,43.5023,43.4519,43.4519,9000.0
2013-07-23 13:15:00,60.29,60.34,60.29,60.34,19100.0,43.4447,43.4807,43.4447,43.4807,19100.0
2013-07-23 13:20:00,60.34,60.35,60.3,60.3,12200.0,43.4807,43.4879,43.4519,43.4519,12200.0
2013-07-23 13:25:00,60.3,60.37,60.29,60.37,13600.0,43.4519,43.5023,43.4447,43.5023,13600.0
2013-07-23 13:30:00,60.36,60.37,60.3,60.31,18900.0,43.4951,43.5023,43.4519,43.4591,18900.0
2013-07-23 13:35:00,60.32,60.35,60.31,60.35,8800.0,43.4663,43.4879,43.4591,43.4879,8800.0
2013-07-23 13:40:00,60.37,60.43,60.36,60.42,19800.0,43.5023,43.5456,43.4951,43.5384,19800.0
2013-07-23 13:45:00,60.41,60.44,60.37,60.37,10100.0,43.5312,43.5528,43.5023,43.5023,10100.0
2013-07-23 13:50:00,60.37,60.42,60.37,60.4,18900.0,43.5023,43.5384,43.5023,43.524,18900.0
2013-07-23 13:55:00,60.4,60.4,60.32,60.35,15700.0,43.524,43.524,43.4663,43.4879,15700.0
2013-07-23 14:00:00,60.34,60.35,60.31,60.34,10100.0,43.4807,43.4879,43.4591,43.4807,10100.0
2013-07-23 14:05:00,60.33,60.37,60.33,60.36,9300.0,43.4735,43.5023,43.4735,43.4951,9300.0
2013-07-23 14:10:00,60.35,60.42,60.33,60.42,21000.0,43.4879,43.5384,43.4735,43.5384,21000.0
2013-07-23 14:15:00,60.41,60.41,60.38,60.41,13700.0,43.5312,43.5312,43.5095,43.5312,13700.0
2013-07-23 14:20:00,60.41,60.43,60.4,60.43,18200.0,43.5312,43.5456,43.524,43.5456,18200.0
2013-07-23 14:25:00,60.43,60.46,60.42,60.46,15400.0,43.5456,43.5672,43.5384,43.5672,15400.0
2013-07-23 14:30:00,60.45,60.47,60.43,60.43,23600.0,43.56,43.5744,43.5456,43.5456,23600.0
2013-07-23 14:35:00,60.43,60.47,60.41,60.45,45000.0,43.5456,43.5744,43.5312,43.56,45000.0
2013-07-23 14:40:00,60.46,60.5,60.44,60.49,22300.0,43.5672,43.596,43.5528,43.5888,22300.0
2013-07-23 14:45:00,60.49,60.5,60.45,60.48,11300.0,43.5888,43.596,43.56,43.5816,11300.0
2013-07-23 14:50:00,60.47,60.48,60.43,60.47,30400.0,43.5744,43.5816,43.5456,43.5744,30400.0
2013-07-23 14:55:00,60.48,60.5,60.44,60.48,45900.0,43.5816,43.596,43.5528,43.5816,45900.0
2013-07-23 15:00:00,60.47,60.47,60.42,60.42,11500.0,43.5744,43.5744,43.5384,43.5384,11500.0
2013-07-23 15:05:00,60.41,60.44,60.41,60.43,11800.0,43.5312,43.5528,43.5312,43.5456,11800.0
2013-07-23 15:10:00,60.43,60.45,60.37,60.37,30400.0,43.5456,43.56,43.5023,43.5023,30400.0
2013-07-23 15:15:00,60.37,60.37,60.33,60.33,26000.0,43.5023,43.5023,43.4735,43.4735,26000.0
2013-07-23 15:20:00,60.34,60.38,60.33,60.35,21100.0,43.4807,43.5095,43.4735,43.4879,21100.0
2013-07-23 15:25:00,60.35,60.35,60.32,60.32,13800.0,43.4879,43.4879,43.4663,43.4663,13800.0
2013-07-23 15:30:00,60.33,60.37,60.32,60.33,24200.0,43.4735,43.5023,43.4663,43.4735,24200.0
2013-07-23 15:35:00,60.33,60.33,60.28,60.28,27800.0,43.4735,43.4735,43.4375,43.4375,27800.0
2013-07-23 15:40:00,60.28,60.3,60.27,60.28,35800.0,43.4375,43.4519,43.4303,43.4375,35800.0
2013-07-23 15:45:00,60.28,60.29,60.18,60.23,69100.0,43.4375,43.4447,43.3654,43.4015,69100.0
2013-07-23 15:50:00,60.22,60.27,60.21,60.22,51500.0,43.3942,43.4303,43.387,43.3942,51500.0
2013-07-23 15:55:00,60.22,60.28,60.2,60.25,111500.0,43.3942,43.4375,43.3798,43.4159,111500.0
2013-07-24 09:30:00,60.55,60.55,60.35,60.38,96700.0,43.632,43.632,43.4879,43.5095,96700.0
2013-07-24 09:35:00,60.37,60.45,60.24,60.24,29800.0,43.5023,43.56,43.4087,43.4087,29800.0
2013-07-24 09:40:00,60.26,60.29,60.1,60.1,34200.0,43.4231,43.4447,43.3078,43.3078,34200.0
2013-07-24 09:45:00,60.1,60.14,60.04,60.08,35700.0,43.3078,43.3366,43.2645,43.2934,35700.0
2013-07-24 09:50:00,60.08,60.1,60.01,60.01,34300.0,43.2934,43.3078,43.2429,43.2429,34300.0
2013-07-24 09:55:00,60.0,60.11,60.0,60.02,18900.0,43.2357,43.315,43.2357,43.2501,18900.0
2013-07-24 10:00:00,60.0,60.12,59.99,60.01,59500.0,43.2357,43.3222,43.2285,43.2429,59500.0
2013-07-24 10:05:00,60.03,60.13,60.02,60.09,30300.0,43.2573,43.3294,43.2501,43.3006,30300.0
2013-07-24 10:10:00,60.08,60.1,60.01,60.07,32800.0,43.2934,43.3078,43.2429,43.2862,32800.0
2013-07-24 10:15:00,60.07,60.12,60.02,60.04,24600.0,43.2862,43.3222,43.2501,43.2645,24600.0
2013-07-24 10:20:00,60.02,60.11,60.0,60.04,26100.0,43.2501,43.315,43.2357,43.2645,26100.0
2013-07-24 10:25:00,60.04,60.08,60.0,60.03,33100.0,43.2645,43.2934,43.2357,43.2573,33100.0
2013-07-24 10:30:00,60.02,60.06,59.99,60.06,22500.0,43.2501,43.279,43.2285,43.279,22500.0
2013-07-24 10:35:00,60.07,60.15,60.06,60.09,27200.0,43.2862,43.3438,43.279,43.3006,27200.0
2013-07-24 10:40:00,60.1,60.1,60.04,60.07,17900.0,43.3078,43.3078,43.2645,43.2862,17900.0
2013-07-24 10:45:00,60.07,60.12,60.06,60.08,22600.0,43.2862,43.3222,43.279,43.2934,22600.0
2013-07-24 10:50:00,60.08,60.17,60.08,60.16,13200.0,43.2934,43.3582,43.2934,43.351,13200.0
2013-07-24 10:55:00,60.18,60.18,60.11,60.11,26700.0,43.3654,43.3654,43.315,43.315,26700.0
2013-07-24 11:00:00,60.11,60.13,60.08,60.08,20300.0,43.315,43.3294,43.2934,43.2934,20300.0
2013-07-24 11:05:00,60.08,60.12,60.07,60.09,17800.0,43.2934,43.3222,43.2862,43.3006,17800.0
2013-07-24 11:10:00,60.09,60.12,60.08,60.09,31000.0,43.3006,43.3222,43.2934,43.3006,31000.0
2013-07-24 11:15:00,60.09,60.19,60.09,60.19,25700.0,43.3006,43.3726,43.3006,43.3726,25700.0
2013-07-24 11:20:00,60.2,60.24,60.19,60.22,19700.0,43.3798,43.4087,43.3726,43.3942,19700.0
2013-07-24 11:25:00,60.22,60.24,60.2,60.21,37200.0,43.3942,43.4087,43.3798,43.387,37200.0
2013-07-24 11:30:00,60.21,60.32,60.21,60.32,26200.0,43.387,43.4663,43.387,43.4663,26200.0
2013-07-24 11:35:00,60.33,60.35,60.26,60.27,23400.0,43.4735,43.4879,43.4231,43.4303,23400.0
2013-07-24 11:40:00,60.26,60.26,60.22,60.23,14200.0,43.4231,43.4231,43.3942,43.4015,14200.0
2013-07-24 11:45:00,60.23,60.25,60.2,60.23,17300.0,43.4015,43.4159,43.3798,43.4015,17300.0
2013-07-24 11:50:00,60.24,60.27,60.23,60.24,45500.0,43.4087,43.4303,43.4015,43.4087,45500.0
2013-07-24 11:55:00,60.24,60.26,60.13,60.15,31400.0,43.4087,43.4231,43.3294,43.3438,31400.0
2013-07-24 12:00:00,60.15,60.18,60.14,60.17,23300.0,43.3438,43.3654,43.3366,43.3582,23300.0
2013-07-24 12:05:00,60.18,60.21,60.15,60.15,21900.0,43.3654,43.387,43.3438,43.3438,21900.0
2013-07-24 12:10:00,60.16,60.18,60.08,60.08,19000.0,43.351,43.3654,43.2934,43.2934,19000.0
2013-07-24 12:15:00,60.09,60.09,60.06,60.06,11500.0,43.3006,43.3006,43.279,43.279,11500.0
2013-07-24 12:20:00,60.07,60.14,60.06,60.11,16600.0,43.2862,43.3366,43.279,43.315,16600.0
2013-07-24 12:25:00,60.1,60.1,60.02,60.02,13300.0,43.3078,43.3078,43.2501,43.2501,13300.0
2013-07-24 12:30:00,60.03,60.03,59.99,60.0,26400.0,43.2573,43.2573,43.2285,43.2357,26400.0
2013-07-24 12:35:00,60.0,60.04,59.99,60.02,27300.0,43.2357,43.2645,43.2285,43.2501,27300.0
2013-07-24 12:40:00,60.02,60.03,59.97,60.0,18300.0,43.2501,43.2573,43.2141,43.2357,18300.0
2013-07-24 12:45:00,60.0,60.02,59.96,59.97,15500.0,43.2357,43.2501,43.2069,43.2141,15500.0
2013-07-24 12:50:00,59.96,59.97,59.86,59.87,28300.0,43.2069,43.2141,43.1348,43.142,28300.0
2013-07-24 12:55:00,59.88,59.9,59.83,59.88,26000.0,43.1492,43.1637,43.1132,43.1492,26000.0
2013-07-24 13:00:00,59.88,59.92,59.85,59.85,18900.0,43.1492,43.1781,43.1276,43.1276,18900.0
2013-07-24 13:05:00,59.84,59.85,59.76,59.8,25800.0,43.1204,43.1276,43.0628,43.0916,25800.0
2013-07-24 13:10:00,59.8,59.81,59.7,59.7,22500.0,43.0916,43.0988,43.0195,43.0195,22500.0
2013-07-24 13:15:00,59.69,59.74,59.65,59.71,35000.0,43.0123,43.0484,42.9835,43.0267,35000.0
2013-07-24 13:20:00,59.72,59.75,59.69,59.74,30500.0,43.0339,43.0556,43.0123,43.0484,30500.0
2013-07-24 13:25:00,59.74,59.78,59.74,59.78,29300.0,43.0484,43.0772,43.0484,43.0772,29300.0
2013-07-24 13:30:00,59.77,59.79,59.76,59.77,13000.0,43.07,43.0844,43.0628,43.07,13000.0
2013-07-24 13:35:00,59.78,59.82,59.75,59.82,13800.0,43.0772,43.106,43.0556,43.106,13800.0
2013-07-24 13:40:00,59.82,59.83,59.78,59.8,16600.0,43.106,43.1132,43.0772,43.0916,16600.0
2013-07-24 13:45:00,59.81,59.91,59.8,59.9,17200.0,43.0988,43.1709,43.0916,43.1637,17200.0
2013-07-24 13:50:00,59.9,59.94,59.9,59.93,14400.0,43.1637,43.1925,43.1637,43.1853,14400.0
2013-07-24 13:55:00,59.93,59.95,59.89,59.94,35000.0,43.1853,43.1997,43.1564,43.1925,35000.0
2013-07-24 14:00:00,59.94,59.97,59.92,59.93,18700.0,43.1925,43.2141,43.1781,43.1853,18700.0
2013-07-24 14:05:00,59.93,59.97,59.92,59.95,14200.0,43.1853,43.2141,43.1781,43.1997,14200.0
2013-07-24 14:10:00,59.95,59.99,59.92,59.93,17900.0,43.1997,43.2285,43.1781,43.1853,17900.0
2013-07-24 14:15:00,59.92,59.96,59.89,59.89,19100.0,43.1781,43.2069,43.1564,43.1564,19100.0
2013-07-24 14:20:00,59.89,59.95,59.87,59.94,12300.0,43.1564,43.1997,43.142,43.1925,12300.0
2013-07-24 14:25:00,59.94,59.99,59.94,59.96,14600.0,43.1925,43.2285,43.1925,43.2069,14600.0
2013-07-24 14:30:00,59.95,59.96,59.9,59.9,19600.0,43.1997,43.2069,43.1637,43.1637,19600.0
2013-07-24 14:35:00,59.9,59.95,59.89,59.93,19400.0,43.1637,43.1997,43.1564,43.1853,19400.0
2013-07-24 14:40:00,59.92,60.0,59.9,59.99,26600.0,43.1781,43.2357,43.1637,43.2285,26600.0
2013-07-24 14:45:00,59.99,60.02,59.96,60.02,24400.0,43.2285,43.2501,43.2069,43.2501,24400.0
2013-07-24 14:50:00,60.02,60.05,59.98,59.99,21200.0,43.2501,43.2717,43.2213,43.2285,21200.0
2013-07-24 14:55:00,60.0,60.03,59.94,59.94,38200.0,43.2357,43.2573,43.1925,43.1925,38200.0
2013-07-24 15:00:00,59.94,59.95,59.91,59.91,16200.0,43.1925,43.1997,43.1709,43.1709,16200.0
2013-07-24 15:05:00,59.91,59.96,59.87,59.96,29000.0,43.1709,43.2069,43.142,43.2069,29000.0
2013-07-24 15:10:00,59.95,59.96,59.89,59.91,24300.0,43.1997,43.2069,43.1564,43.1709,24300.0
2013-07-24 15:15:00,59.9,59.91,59.87,59.87,15500.0,43.1637,43.1709,43.142,43.142,15500.0
2013-07-24 15:20:00,59.86,59.97,59.86,59.93,45100.0,43.1348,43.2141,43.1348,43.1853,45100.0
2013-07-24 15:25:00,59.93,59.99,59.92,59.97,17800.0,43.1853,43.2285,43.1781,43.2141,17800.0
2013-07-24 15:30:00,59.96,59.98,59.91,59.92,38200.0,43.2069,43.2213,43.1709,43.1781,38200.0
2013-07-24 15:35:00,59.93,59.94,59.91,59.91,27200.0,43.1853,43.1925,43.1709,43.1709,27200.0
2013-07-24 15:40:00,59.91,59.99,59.91,59.95,31500.0,43.1709,43.2285,43.1709,43.1997,31500.0
2013-07-24 15:45:00,59.95,59.97,59.92,59.92,47200.0,43.1997,43.2141,43.1781,43.1781,47200.0
2013-07-24 15:50:00,59.92,59.97,59.91,59.93,55500.0,43.1781,43.2141,43.1709,43.1853,55500.0
2013-07-24 15:55:00,59.92,60.03,59.92,60.0,117600.0,43.1781,43.2573,43.1781,43.2357,117600.0
2013-07-25 09:30:00,59.75,59.75,59.4,59.42,81400.0,43.0556,43.0556,42.8034,42.8178,81400.0
2013-07-25 09:35:00,59.42,59.6,59.42,59.59,29400.0,42.8178,42.9475,42.8178,42.9403,29400.0
2013-07-25 09:40:00,59.62,59.77,59.62,59.72,43400.0,42.9619,43.07,42.9619,43.0339,43400.0
2013-07-25 09:45:00,59.73,59.77,59.7,59.74,29800.0,43.0412,43.07,43.0195,43.0484,29800.0
2013-07-25 09:50:00,59.75,59.75,59.62,59.63,24200.0,43.0556,43.0556,42.9619,42.9691,24200.0
2013-07-25 09:55:00,59.63,59.64,59.5,59.51,23300.0,42.9691,42.9763,42.8754,42.8826,23300.0
2013-07-25 10:00:00,59.52,59.55,59.5,59.54,50600.0,42.8898,42.9114,42.8754,42.9042,50600.0
2013-07-25 10:05:00,59.54,59.66,59.54,59.64,36800.0,42.9042,42.9907,42.9042,42.9763,36800.0
2013-07-25 10:10:00,59.64,59.64,59.49,59.53,99700.0,42.9763,42.9763,42.8682,42.897,99700.0
2013-07-25 10:15:00,59.53,59.55,59.5,59.51,30000.0,42.897,42.9114,42.8754,42.8826,30000.0
2013-07-25 10:20:00,59.51,59.52,59.43,59.48,47900.0,42.8826,42.8898,42.825,42.861,47900.0
2013-07-25 10:25:00,59.49,59.5,59.44,59.46,61600.0,42.8682,42.8754,42.8322,42.8466,61600.0
2013-07-25 10:30:00,59.46,59.5,59.3,59.3,45000.0,42.8466,42.8754,42.7313,42.7313,45000.0
2013-07-25 10:35:00,59.29,59.32,59.26,59.3,40100.0,42.7241,42.7457,42.7025,42.7313,40100.0
2013-07-25 10:40:00,59.3,59.4,59.25,59.4,20000.0,42.7313,42.8034,42.6953,42.8034,20000.0
2013-07-25 10:45:00,59.41,59.44,59.39,59.44,15400.0,42.8106,42.8322,42.7962,42.8322,15400.0
2013-07-25 10:50:00,59.44,59.47,59.41,59.41,23000.0,42.8322,42.8538,42.8106,42.8106,23000.0
2013-07-25 10:55:00,59.41,59.51,59.41,59.5,44500.0,42.8106,42.8826,42.8106,42.8754,44500.0
2013-07-25 11:00:00,59.5,59.51,59.47,59.49,20500.0,42.8754,42.8826,42.8538,42.8682,20500.0
2013-07-25 11:05:00,59.48,59.5,59.46,59.49,25800.0,42.861,42.8754,42.8466,42.8682,25800.0
2013-07-25 11:10:00,59.49,59.5,59.47,59.47,12100.0,42.8682,42.8754,42.8538,42.8538,12100.0
2013-07-25 11:15:00,59.47,59.47,59.43,59.45,17400.0,42.8538,42.8538,42.825,42.8394,17400.0
2013-07-25 11:20:00,59.45,59.45,59.39,59.39,11500.0,42.8394,42.8394,42.7962,42.7962,11500.0
2013-07-25 11:25:00,59.4,59.47,59.39,59.46,18300.0,42.8034,42.8538,42.7962,42.8466,18300.0
2013-07-25 11:30:00,59.46,59.5,59.43,59.44,27600.0,42.8466,42.8754,42.825,42.8322,27600.0
2013-07-25 11:35:00,59.44,59.48,59.44,59.44,30600.0,42.8322,42.861,42.8322,42.8322,30600.0
2013-07-25 11:40:00,59.44,59.54,59.44,59.52,15700.0,42.8322,42.9042,42.8322,42.8898,15700.0
2013-07-25 11:45:00,59.51,59.56,59.51,59.52,19800.0,42.8826,42.9187,42.8826,42.8898,19800.0
2013-07-25 11:50:00,59.52,59.56,59.51,59.53,90000.0,42.8898,42.9187,42.8826,42.897,90000.0
2013-07-25 11:55:00,59.53,59.53,59.48,59.48,12900.0,42.897,42.897,42.861,42.861,12900.0
2013-07-25 12:00:00,59.49,59.49,59.45,59.48,19500.0,42.8682,42.8682,42.8394,42.861,19500.0
2013-07-25 12:05:00,59.48,59.48,59.47,59.48,9500.0,42.861,42.861,42.8538,42.861,9500.0
2013-07-25 12:10:00,59.48,59.49,59.46,59.49,24200.0,42.861,42.8682,42.8466,42.8682,24200.0
2013-07-25 12:15:00,59.47,59.53,59.47,59.53,16600.0,42.8538,42.897,42.8538,42.897,16600.0
2013-07-25 12:20:00,59.53,59.6,59.52,59.59,47300.0,42.897,42.9475,42.8898,42.9403,47300.0
2013-07-25 12:25:00,59.59,59.6,59.56,59.57,20900.0,42.9403,42.9475,42.9187,42.9259,20900.0
2013-07-25 12:30:00,59.57,59.59,59.54,59.55,81300.0,42.9259,42.9403,42.9042,42.9114,81300.0
2013-07-25 12:35:00,59.54,59.57,59.52,59.54,106800.0,42.9042,42.9259,42.8898,42.9042,106800.0
2013-07-25 12:40:00,59.54,59.57,59.51,59.55,26900.0,42.9042,42.9259,42.8826,42.9114,26900.0
2013-07-25 12:45:00,59.56,59.58,59.55,59.57,22600.0,42.9187,42.9331,42.9114,42.9259,22600.0
2013-07-25 12:50:00,59.56,59.57,59.52,59.54,17500.0,42.9187,42.9259,42.8898,42.9042,17500.0
2013-07-25 12:55:00,59.55,59.58,59.55,59.56,28200.0,42.9114,42.9331,42.9114,42.9187,28200.0
2013-07-25 13:00:00,59.55,59.58,59.5,59.53,30900.0,42.9114,42.9331,42.8754,42.897,30900.0
2013-07-25 13:05:00,59.54,59.57,59.51,59.54,91400.0,42.9042,42.9259,42.8826,42.9042,91400.0
2013-07-25 13:10:00,59.53,59.55,59.51,59.53,18400.0,42.897,42.9114,42.8826,42.897,18400.0
2013-07-25 13:15:00,59.53,59.55,59.5,59.51,19100.0,42.897,42.9114,42.8754,42.8826,19100.0
2013-07-25 13:20:00,59.51,59.55,59.51,59.55,11700.0,42.8826,42.9114,42.8826,42.9114,11700.0
2013-07-25 13:25:00,59.54,59.54,59.52,59.52,17100.0,42.9042,42.9042,42.8898,42.8898,17100.0
2013-07-25 13:30:00,59.53,59.56,59.53,59.55,20000.0,42.897,42.9187,42.897,42.9114,20000.0
2013-07-25 13:35:00,59.55,59.55,59.51,59.51,14000.0,42.9114,42.9114,42.8826,42.8826,14000.0
2013-07-25 13:40:00,59.51,59.53,59.5,59.5,11700.0,42.8826,42.897,42.8754,42.8754,11700.0
2013-07-25 13:45:00,59.51,59.53,59.5,59.53,24100.0,42.8826,42.897,42.8754,42.897,24100.0
2013-07-25 13:50:00,59.53,59.54,59.49,59.5,20500.0,42.897,42.9042,42.8682,42.8754,20500.0
2013-07-25 13:55:00,59.51,59.53,59.5,59.52,25600.0,42.8826,42.897,42.8754,42.8898,25600.0
2013-07-25 14:00:00,59.51,59.57,59.51,59.56,45000.0,42.8826,42.9259,42.8826,42.9187,45000.0
2013-07-25 14:05:00,59.56,59.6,59.55,59.57,133100.0,42.9187,42.9475,42.9114,42.9259,133100.0
2013-07-25 14:10:00,59.57,59.58,59.54,59.55,42400.0,42.9259,42.9331,42.9042,42.9114,42400.0
2013-07-25 14:15:00,59.55,59.55,59.51,59.52,22500.0,42.9114,42.9114,42.8826,42.8898,22500.0
2013-07-25 14:20:00,59.52,59.54,59.5,59.5,35200.0,42.8898,42.9042,42.8754,42.8754,35200.0
2013-07-25 14:25:00,59.5,59.51,59.46,59.5,19100.0,42.8754,42.8826,42.8466,42.8754,19100.0
2013-07-25 14:30:00,59.49,59.52,59.48,59.5,14400.0,42.8682,42.8898,42.861,42.8754,14400.0
2013-07-25 14:35:00,59.49,59.51,59.48,59.51,12100.0,42.8682,42.8826,42.861,42.8826,12100.0
2013-07-25 14:40:00,59.51,59.55,59.51,59.54,29900.0,42.8826,42.9114,42.8826,42.9042,29900.0
2013-07-25 14:45:00,59.53,59.54,59.52,59.53,6000.0,42.897,42.9042,42.8898,42.897,6000.0
2013-07-25 14:50:00,59.52,59.57,59.52,59.53,30600.0,42.8898,42.9259,42.8898,42.897,30600.0
2013-07-25 14:55:00,59.54,59.54,59.49,59.5,26500.0,42.9042,42.9042,42.8682,42.8754,26500.0
2013-07-25 15:00:00,59.5,59.52,59.49,59.51,30700.0,42.8754,42.8898,42.8682,42.8826,30700.0
2013-07-25 15:05:00,59.5,59.55,59.49,59.53,141000.0,42.8754,42.9114,42.8682,42.897,141000.0
2013-07-25 15:10:00,59.53,59.57,59.53,59.55,46000.0,42.897,42.9259,42.897,42.9114,46000.0
2013-07-25 15:15:00,59.55,59.57,59.53,59.53,50400.0,42.9114,42.9259,42.897,42.897,50400.0
2013-07-25 15:20:00,59.52,59.59,59.51,59.59,134000.0,42.8898,42.9403,42.8826,42.9403,134000.0
2013-07-25 15:25:00,59.59,59.62,59.59,59.6,50600.0,42.9403,42.9619,42.9403,42.9475,50600.0
2013-07-25 15:30:00,59.59,59.63,59.58,59.6,126900.0,42.9403,42.9691,42.9331,42.9475,126900.0
2013-07-25 15:35:00,59.6,59.67,59.6,59.63,90500.0,42.9475,42.9979,42.9475,42.9691,90500.0
2013-07-25 15:40:00,59.63,59.73,59.62,59.69,101400.0,42.9691,43.0412,42.9619,43.0123,101400.0
2013-07-25 15:45:00,59.68,59.68,59.6,59.68,69300.0,43.0051,43.0051,42.9475,43.0051,69300.0
2013-07-25 15:50:00,59.68,59.74,59.62,59.73,82000.0,43.0051,43.0484,42.9619,43.0412,82000.0
2013-07-25 15:55:00,59.73,59.76,59.68,59.75,136400.0,43.0412,43.0628,43.0051,43.0556,136400.0
2013-07-26 09:30:00,59.28,59.47,59.25,59.38,40800.0,42.7169,42.8538,42.6953,42.7889,40800.0
2013-07-26 09:35:00,59.43,59.62,59.42,59.61,19000.0,42.825,42.9619,42.8178,42.9547,19000.0
2013-07-26 09:40:00,59.61,59.68,59.55,59.63,20600.0,42.9547,43.0051,42.9114,42.9691,20600.0
2013-07-26 09:45:00,59.61,59.63,59.44,59.49,78000.0,42.9547,42.9691,42.8322,42.8682,78000.0
2013-07-26 09:50:00,59.48,59.49,59.41,59.48,11500.0,42.861,42.8682,42.8106,42.861,11500.0
2013-07-26 09:55:00,59.46,59.64,59.46,59.58,23500.0,42.8466,42.9763,42.8466,42.9331,23500.0
2013-07-26 10:00:00,59.58,59.65,59.56,59.61,27700.0,42.9331,42.9835,42.9187,42.9547,27700.0
2013-07-26 10:05:00,59.61,59.68,59.58,59.6,72000.0,42.9547,43.0051,42.9331,42.9475,72000.0
2013-07-26 10:10:00,59.6,59.7,59.57,59.65,29100.0,42.9475,43.0195,42.9259,42.9835,29100.0
2013-07-26 10:15:00,59.67,59.71,59.58,59.69,17500.0,42.9979,43.0267,42.9331,43.0123,17500.0
2013-07-26 10:20:00,59.69,59.72,59.65,59.7,26900.0,43.0123,43.0339,42.9835,43.0195,26900.0
2013-07-26 10:25:00,59.7,59.7,59.58,59.6,28700.0,43.0195,43.0195,42.9331,42.9475,28700.0
2013-07-26 10:30:00,59.59,59.62,59.57,59.62,8300.0,42.9403,42.9619,42.9259,42.9619,8300.0
2013-07-26 10:35:00,59.62,59.62,59.56,59.6,19600.0,42.9619,42.9619,42.9187,42.9475,19600.0
2013-07-26 10:40:00,59.59,59.65,59.57,59.64,8400.0,42.9403,42.9835,42.9259,42.9763,8400.0
2013-07-26 10:45:00,59.64,59.64,59.45,59.48,26700.0,42.9763,42.9763,42.8394,42.861,26700.0
2013-07-26 10:50:00,59.5,59.53,59.43,59.46,17400.0,42.8754,42.897,42.825,42.8466,17400.0
2013-07-26 10:55:00,59.45,59.45,59.37,59.39,15600.0,42.8394,42.8394,42.7817,42.7962,15600.0
2013-07-26 11:00:00,59.38,59.43,59.3,59.43,24800.0,42.7889,42.825,42.7313,42.825,24800.0
2013-07-26 11:05:00,59.43,59.44,59.39,59.43,8700.0,42.825,42.8322,42.7962,42.825,8700.0
2013-07-26 11:10:00,59.44,59.47,59.42,59.45,15000.0,42.8322,42.8538,42.8178,42.8394,15000.0
2013-07-26 11:15:00,59.43,59.49,59.42,59.49,9400.0,42.825,42.8682,42.8178,42.8682,9400.0
2013-07-26 11:20:00,59.5,59.51,59.44,59.47,11500.0,42.8754,42.8826,42.8322,42.8538,11500.0
2013-07-26 11:25:00,59.48,59.48,59.44,59.44,8100.0,42.861,42.861,42.8322,42.8322,8100.0
2013-07-26 11:30:00,59.45,59.49,59.45,59.47,12700.0,42.8394,42.8682,42.8394,42.8538,12700.0
2013-07-26 11:35:00,59.47,59.52,59.46,59.51,11200.0,42.8538,42.8898,42.8466,42.8826,11200.0
2013-07-26 11:40:00,59.51,59.54,59.45,59.45,12200.0,42.8826,42.9042,42.8394,42.8394,12200.0
2013-07-26 11:45:00,59.45,59.53,59.45,59.51,32400.0,42.8394,42.897,42.8394,42.8826,32400.0
2013-07-26 11:50:00,59.53,59.57,59.52,59.52,14300.0,42.897,42.9259,42.8898,42.8898,14300.0
2013-07-26 11:55:00,59.52,59.53,59.44,59.44,16100.0,42.8898,42.897,42.8322,42.8322,16100.0
2013-07-26 12:00:00,59.45,59.47,59.43,59.43,16500.0,42.8394,42.8538,42.825,42.825,16500.0
2013-07-26 12:05:00,59.43,59.5,59.43,59.48,11900.0,42.825,42.8754,42.825,42.861,11900.0
2013-07-26 12:10:00,59.48,59.52,59.48,59.51,9700.0,42.861,42.8898,42.861,42.8826,9700.0
2013-07-26 12:15:00,59.52,59.52,59.46,59.46,10200.0,42.8898,42.8898,42.8466,42.8466,10200.0
2013-07-26 12:20:00,59.46,59.49,59.45,59.45,10800.0,42.8466,42.8682,42.8394,42.8394,10800.0
2013-07-26 12:25:00,59.45,59.48,59.44,59.47,14000.0,42.8394,42.861,42.8322,42.8538,14000.0
2013-07-26 12:30:00,59.47,59.54,59.45,59.53,23100.0,42.8538,42.9042,42.8394,42.897,23100.0
2013-07-26 12:35:00,59.53,59.55,59.53,59.55,8700.0,42.897,42.9114,42.897,42.9114,8700.0
2013-07-26 12:40:00,59.54,59.54,59.46,59.51,21800.0,42.9042,42.9042,42.8466,42.8826,21800.0
2013-07-26 12:45:00,59.5,59.54,59.5,59.54,12500.0,42.8754,42.9042,42.8754,42.9042,12500.0
2013-07-26 12:50:00,59.53,59.56,59.53,59.54,9900.0,42.897,42.9187,42.897,42.9042,9900.0
2013-07-26 12:55:00,59.55,59.56,59.5,59.51,10300.0,42.9114,42.9187,42.8754,42.8826,10300.0
2013-07-26 13:00:00,59.51,59.52,59.47,59.48,18300.0,42.8826,42.8898,42.8538,42.861,18300.0
2013-07-26 13:05:00,59.48,59.54,59.48,59.53,23100.0,42.861,42.9042,42.861,42.897,23100.0
2013-07-26 13:10:00,59.53,59.58,59.51,59.53,16100.0,42.897,42.9331,42.8826,42.897,16100.0
2013-07-26 13:15:00,59.54,59.58,59.53,59.57,6800.0,42.9042,42.9331,42.897,42.9259,6800.0
2013-07-26 13:20:00,59.58,59.64,59.57,59.62,18300.0,42.9331,42.9763,42.9259,42.9619,18300.0
2013-07-26 13:25:00,59.63,59.68,59.62,59.68,7300.0,42.9691,43.0051,42.9619,43.0051,7300.0
2013-07-26 13:30:00,59.67,59.68,59.61,59.62,20800.0,42.9979,43.0051,42.9547,42.9619,20800.0
2013-07-26 13:35:00,59.62,59.62,59.58,59.58,14300.0,42.9619,42.9619,42.9331,42.9331,14300.0
2013-07-26 13:40:00,59.59,59.6,59.51,59.52,103100.0,42.9403,42.9475,42.8826,42.8898,103100.0
2013-07-26 13:45:00,59.51,59.52,59.5,59.52,5700.0,42.8826,42.8898,42.8754,42.8898,5700.0
2013-07-26 13:50:00,59.52,59.55,59.52,59.55,14400.0,42.8898,42.9114,42.8898,42.9114,14400.0
2013-07-26 13:55:00,59.55,59.58,59.55,59.58,11500.0,42.9114,42.9331,42.9114,42.9331,11500.0
2013-07-26 14:00:00,59.58,59.61,59.57,59.61,12600.0,42.9331,42.9547,42.9259,42.9547,12600.0
2013-07-26 14:05:00,59.61,59.66,59.61,59.64,18000.0,42.9547,42.9907,42.9547,42.9763,18000.0
2013-07-26 14:10:00,59.64,59.7,59.64,59.66,19700.0,42.9763,43.0195,42.9763,42.9907,19700.0
2013-07-26 14:15:00,59.66,59.66,59.56,59.58,23200.0,42.9907,42.9907,42.9187,42.9331,23200.0
2013-07-26 14:20:00,59.58,59.58,59.52,59.54,17000.0,42.9331,42.9331,42.8898,42.9042,17000.0
2013-07-26 14:25:00,59.52,59.53,59.43,59.43,31700.0,42.8898,42.897,42.825,42.825,31700.0
2013-07-26 14:30:00,59.42,59.49,59.42,59.47,28000.0,42.8178,42.8682,42.8178,42.8538,28000.0
2013-07-26 14:35:00,59.46,59.55,59.45,59.54,25600.0,42.8466,42.9114,42.8394,42.9042,25600.0
2013-07-26 14:40:00,59.54,59.59,59.54,59.58,12400.0,42.9042,42.9403,42.9042,42.9331,12400.0
2013-07-26 14:45:00,59.58,59.63,59.57,59.58,21700.0,42.9331,42.9691,42.9259,42.9331,21700.0
2013-07-26 14:50:00,59.57,59.67,59.57,59.64,14700.0,42.9259,42.9979,42.9259,42.9763,14700.0
2013-07-26 14:55:00,59.64,59.65,59.6,59.61,13800.0,42.9763,42.9835,42.9475,42.9547,13800.0
2013-07-26 15:00:00,59.61,59.65,59.61,59.64,40500.0,42.9547,42.9835,42.9547,42.9763,40500.0
2013-07-26 15:05:00,59.64,59.68,59.62,59.65,23000.0,42.9763,43.0051,42.9619,42.9835,23000.0
2013-07-26 15:10:00,59.66,59.69,59.64,59.65,22900.0,42.9907,43.0123,42.9763,42.9835,22900.0
2013-07-26 15:15:00,59.66,59.67,59.64,59.67,11600.0,42.9907,42.9979,42.9763,42.9979,11600.0
2013-07-26 15:20:00,59.66,59.73,59.65,59.72,29400.0,42.9907,43.0412,42.9835,43.0339,29400.0
2013-07-26 15:25:00,59.71,59.71,59.67,59.69,22600.0,43.0267,43.0267,42.9979,43.0123,22600.0
2013-07-26 15:30:00,59.68,59.68,59.64,59.65,21200.0,43.0051,43.0051,42.9763,42.9835,21200.0
2013-07-26 15:35:00,59.66,59.7,59.66,59.68,33000.0,42.9907,43.0195,42.9907,43.0051,33000.0
2013-07-26 15:40:00,59.69,59.74,59.67,59.68,36800.0,43.0123,43.0484,42.9979,43.0051,36800.0
2013-07-26 15:45:00,59.69,59.75,59.69,59.74,34000.0,43.0123,43.0556,43.0123,43.0484,34000.0
2013-07-26 15:50:00,59.73,59.75,59.68,59.74,45600.0,43.0412,43.0556,43.0051,43.0484,45600.0
2013-07-26 15:55:00,59.73,59.83,59.72,59.81,84400.0,43.0412,43.1132,43.0339,43.0988,84400.0
2013-07-29 09:30:00,59.61,59.97,59.61,59.7,68000.0,42.9547,43.2141,42.9547,43.0195,68000.0
2013-07-29 09:35:00,59.72,59.9,59.72,59.85,11100.0,43.0339,43.1637,43.0339,43.1276,11100.0
2013-07-29 09:40:00,59.84,59.95,59.82,59.9,16000.0,43.1204,43.1997,43.106,43.1637,16000.0
2013-07-29 09:45:00,59.92,60.11,59.88,60.07,45500.0,43.1781,43.315,43.1492,43.2862,45500.0
2013-07-29 09:50:00,60.07,60.13,59.95,60.02,40600.0,43.2862,43.3294,43.1997,43.2501,40600.0
2013-07-29 09:55:00,60.02,60.08,60.0,60.08,25200.0,43.2501,43.2934,43.2357,43.2934,25200.0
2013-07-29 10:00:00,60.06,60.09,59.98,60.02,24100.0,43.279,43.3006,43.2213,43.2501,24100.0
2013-07-29 10:05:00,60.02,60.06,59.97,59.98,11000.0,43.2501,43.279,43.2141,43.2213,11000.0
2013-07-29 10:10:00,59.99,60.05,59.95,59.98,50100.0,43.2285,43.2717,43.1997,43.2213,50100.0
2013-07-29 10:15:00,59.99,60.02,59.98,60.02,25100.0,43.2285,43.2501,43.2213,43.2501,25100.0
2013-07-29 10:20:00,60.02,60.04,59.99,60.03,11000.0,43.2501,43.2645,43.2285,43.2573,11000.0
2013-07-29 10:25:00,60.04,60.06,59.98,60.05,16100.0,43.2645,43.279,43.2213,43.2717,16100.0
2013-07-29 10:30:00,60.04,60.04,59.98,59.99,29500.0,43.2645,43.2645,43.2213,43.2285,29500.0
2013-07-29 10:35:00,60.0,60.05,59.95,60.01,19700.0,43.2357,43.2717,43.1997,43.2429,19700.0
2013-07-29 10:40:00,60.01,60.04,60.0,60.02,16800.0,43.2429,43.2645,43.2357,43.2501,16800.0
2013-07-29 10:45:00,60.01,60.13,59.99,60.08,17700.0,43.2429,43.3294,43.2285,43.2934,17700.0
2013-07-29 10:50:00,60.09,60.12,60.01,60.04,29300.0,43.3006,43.3222,43.2429,43.2645,29300.0
2013-07-29 10:55:00,60.04,60.08,60.02,60.02,20000.0,43.2645,43.2934,43.2501,43.2501,20000.0
2013-07-29 11:00:00,60.02,60.04,60.0,60.01,21800.0,43.2501,43.2645,43.2357,43.2429,21800.0
2013-07-29 11:05:00,60.0,60.0,59.9,59.93,23300.0,43.2357,43.2357,43.1637,43.1853,23300.0
2013-07-29 11:10:00,59.92,59.93,59.81,59.82,10500.0,43.1781,43.1853,43.0988,43.106,10500.0
2013-07-29 11:15:00,59.81,59.86,59.79,59.8,13200.0,43.0988,43.1348,43.0844,43.0916,13200.0
2013-07-29 11:20:00,59.79,59.81,59.78,59.78,11600.0,43.0844,43.0988,43.0772,43.0772,11600.0
2013-07-29 11:25:00,59.78,59.78,59.71,59.73,15000.0,43.0772,43.0772,43.0267,43.0412,15000.0
2013-07-29 11:30:00,59.73,59.76,59.71,59.73,11400.0,43.0412,43.0628,43.0267,43.0412,11400.0
2013-07-29 11:35:00,59.72,59.72,59.62,59.66,16700.0,43.0339,43.0339,42.9619,42.9907,16700.0
2013-07-29 11:40:00,59.65,59.68,59.65,59.67,5700.0,42.9835,43.0051,42.9835,42.9979,5700.0
2013-07-29 11:45:00,59.67,59.7,59.64,59.68,7400.0,42.9979,43.0195,42.9763,43.0051,7400.0
2013-07-29 11:50:00,59.69,59.72,59.68,59.71,6200.0,43.0123,43.0339,43.0051,43.0267,6200.0
2013-07-29 11:55:00,59.7,59.71,59.67,59.71,8300.0,43.0195,43.0267,42.9979,43.0267,8300.0
2013-07-29 12:00:00,59.7,59.74,59.68,59.74,11600.0,43.0195,43.0484,43.0051,43.0484,11600.0
2013-07-29 12:05:00,59.73,59.73,59.7,59.7,3300.0,43.0412,43.0412,43.0195,43.0195,3300.0
2013-07-29 12:10:00,59.71,59.71,59.67,59.69,35700.0,43.0267,43.0267,42.9979,43.0123,35700.0
2013-07-29 12:15:00,59.69,59.7,59.67,59.69,12100.0,43.0123,43.0195,42.9979,43.0123,12100.0
2013-07-29 12:20:00,59.68,59.7,59.66,59.68,4800.0,43.0051,43.0195,42.9907,43.0051,4800.0
2013-07-29 12:25:00,59.67,59.68,59.65,59.66,16000.0,42.9979,43.0051,42.9835,42.9907,16000.0
2013-07-29 12:30:00,59.66,59.66,59.6,59.62,11600.0,42.9907,42.9907,42.9475,42.9619,11600.0
2013-07-29 12:35:00,59.61,59.62,59.6,59.62,12800.0,42.9547,42.9619,42.9475,42.9619,12800.0
2013-07-29 12:40:00,59.61,59.62,59.6,59.61,9700.0,42.9547,42.9619,42.9475,42.9547,9700.0
2013-07-29 12:45:00,59.62,59.68,59.61,59.67,23000.0,42.9619,43.0051,42.9547,42.9979,23000.0
2013-07-29 12:50:00,59.67,59.67,59.65,59.65,13100.0,42.9979,42.9979,42.9835,42.9835,13100.0
2013-07-29 12:55:00,59.66,59.67,59.65,59.67,6600.0,42.9907,42.9979,42.9835,42.9979,6600.0
2013-07-29 13:00:00,59.66,59.67,59.63,59.66,7000.0,42.9907,42.9979,42.9691,42.9907,7000.0
2013-07-29 13:05:00,59.66,59.67,59.65,59.66,11300.0,42.9907,42.9979,42.9835,42.9907,11300.0
2013-07-29 13:10:00,59.66,59.67,59.64,59.66,9600.0,42.9907,42.9979,42.9763,42.9907,9600.0
2013-07-29 13:15:00,59.66,59.7,59.66,59.69,12600.0,42.9907,43.0195,42.9907,43.0123,12600.0
2013-07-29 13:20:00,59.69,59.72,59.69,59.7,10200.0,43.0123,43.0339,43.0123,43.0195,10200.0
2013-07-29 13:25:00,59.71,59.71,59.67,59.68,9100.0,43.0267,43.0267,42.9979,43.0051,9100.0
2013-07-29 13:30:00,59.68,59.68,59.65,59.68,4100.0,43.0051,43.0051,42.9835,43.0051,4100.0
2013-07-29 13:35:00,59.69,59.69,59.61,59.63,19000.0,43.0123,43.0123,42.9547,42.9691,19000.0
2013-07-29 13:40:00,59.63,59.66,59.6,59.62,7900.0,42.9691,42.9907,42.9475,42.9619,7900.0
2013-07-29 13:45:00,59.61,59.64,59.61,59.64,6000.0,42.9547,42.9763,42.9547,42.9763,6000.0
2013-07-29 13:50:00,59.63,59.63,59.61,59.62,6700.0,42.9691,42.9691,42.9547,42.9619,6700.0
2013-07-29 13:55:00,59.63,59.66,59.61,59.63,22500.0,42.9691,42.9907,42.9547,42.9691,22500.0
2013-07-29 14:00:00,59.63,59.72,59.62,59.71,15500.0,42.9691,43.0339,42.9619,43.0267,15500.0
2013-07-29 14:05:00,59.72,59.76,59.7,59.74,14800.0,43.0339,43.0628,43.0195,43.0484,14800.0
2013-07-29 14:10:00,59.76,59.77,59.74,59.75,10200.0,43.0628,43.07,43.0484,43.0556,10200.0
2013-07-29 14:15:00,59.75,59.77,59.74,59.75,7600.0,43.0556,43.07,43.0484,43.0556,7600.0
2013-07-29 14:20:00,59.75,59.79,59.75,59.78,10400.0,43.0556,43.0844,43.0556,43.0772,10400.0
2013-07-29 14:25:00,59.78,59.79,59.76,59.79,10200.0,43.0772,43.0844,43.0628,43.0844,10200.0
2013-07-29 14:30:00,59.8,59.81,59.77,59.78,15200.0,43.0916,43.0988,43.07,43.0772,15200.0
2013-07-29 14:35:00,59.77,59.82,59.74,59.74,13700.0,43.07,43.106,43.0484,43.0484,13700.0
2013-07-29 14:40:00,59.75,59.79,59.74,59.74,14200.0,43.0556,43.0844,43.0484,43.0484,14200.0
2013-07-29 14:45:00,59.75,59.76,59.71,59.74,18100.0,43.0556,43.0628,43.0267,43.0484,18100.0
2013-07-29 14:50:00,59.74,59.8,59.73,59.79,10900.0,43.0484,43.0916,43.0412,43.0844,10900.0
2013-07-29 14:55:00,59.8,59.8,59.74,59.75,20700.0,43.0916,43.0916,43.0484,43.0556,20700.0
2013-07-29 15:00:00,59.75,59.82,59.75,59.76,14000.0,43.0556,43.106,43.0556,43.0628,14000.0
2013-07-29 15:05:00,59.77,59.78,59.75,59.78,10800.0,43.07,43.0772,43.0556,43.0772,10800.0
2013-07-29 15:10:00,59.78,59.78,59.75,59.76,20100.0,43.0772,43.0772,43.0556,43.0628,20100.0
2013-07-29 15:15:00,59.77,59.77,59.73,59.73,14900.0,43.07,43.07,43.0412,43.0412,14900.0
2013-07-29 15:20:00,59.72,59.75,59.71,59.75,17700.0,43.0339,43.0556,43.0267,43.0556,17700.0
2013-07-29 15:25:00,59.75,59.75,59.72,59.74,17800.0,43.0556,43.0556,43.0339,43.0484,17800.0
2013-07-29 15:30:00,59.74,59.77,59.73,59.74,17600.0,43.0484,43.07,43.0412,43.0484,17600.0
2013-07-29 15:35:00,59.75,59.76,59.72,59.74,19300.0,43.0556,43.0628,43.0339,43.0484,19300.0
2013-07-29 15:40:00,59.73,59.74,59.69,59.73,29800.0,43.0412,43.0484,43.0123,43.0412,29800.0
2013-07-29 15:45:00,59.74,59.77,59.73,59.74,53500.0,43.0484,43.07,43.0412,43.0484,53500.0
2013-07-29 15:50:00,59.73,59.74,59.67,59.67,34000.0,43.0412,43.0484,42.9979,42.9979,34000.0
2013-07-29 15:55:00,59.68,59.78,59.66,59.77,147200.0,43.0051,43.0772,42.9907,43.07,147200.0
2013-07-30 09:30:00,60.13,60.41,60.05,60.4,68400.0,43.3294,43.5312,43.2717,43.524,68400.0
2013-07-30 09:35:00,60.41,60.48,60.15,60.25,30700.0,43.5312,43.5816,43.3438,43.4159,30700.0
2013-07-30 09:40:00,60.25,60.26,60.07,60.14,14700.0,43.4159,43.4231,43.2862,43.3366,14700.0
2013-07-30 09:45:00,60.14,60.25,60.1,60.17,25000.0,43.3366,43.4159,43.3078,43.3582,25000.0
2013-07-30 09:50:00,60.17,60.4,60.16,60.37,37400.0,43.3582,43.524,43.351,43.5023,37400.0
2013-07-30 09:55:00,60.39,60.4,60.33,60.34,18000.0,43.5167,43.524,43.4735,43.4807,18000.0
2013-07-30 10:00:00,60.33,60.39,60.3,60.39,18900.0,43.4735,43.5167,43.4519,43.5167,18900.0
2013-07-30 10:05:00,60.39,60.4,60.29,60.31,22400.0,43.5167,43.524,43.4447,43.4591,22400.0
2013-07-30 10:10:00,60.31,60.4,60.25,60.4,30800.0,43.4591,43.524,43.4159,43.524,30800.0
2013-07-30 10:15:00,60.39,60.42,60.32,60.32,27800.0,43.5167,43.5384,43.4663,43.4663,27800.0
2013-07-30 10:20:00,60.31,60.42,60.29,60.37,23400.0,43.4591,43.5384,43.4447,43.5023,23400.0
2013-07-30 10:25:00,60.37,60.37,60.31,60.32,18000.0,43.5023,43.5023,43.4591,43.4663,18000.0
2013-07-30 10:30:00,60.32,60.36,60.3,60.31,27400.0,43.4663,43.4951,43.4519,43.4591,27400.0
2013-07-30 10:35:00,60.3,60.36,60.27,60.28,21900.0,43.4519,43.4951,43.4303,43.4375,21900.0
2013-07-30 10:40:00,60.27,60.3,60.26,60.29,23300.0,43.4303,43.4519,43.4231,43.4447,23300.0
2013-07-30 10:45:00,60.3,60.36,60.28,60.36,15700.0,43.4519,43.4951,43.4375,43.4951,15700.0
2013-07-30 10:50:00,60.36,60.4,60.34,60.38,22900.0,43.4951,43.524,43.4807,43.5095,22900.0
2013-07-30 10:55:00,60.38,60.39,60.25,60.25,22000.0,43.5095,43.5167,43.4159,43.4159,22000.0
2013-07-30 11:00:00,60.26,60.27,60.21,60.21,29200.0,43.4231,43.4303,43.387,43.387,29200.0
2013-07-30 11:05:00,60.21,60.24,60.2,60.21,32300.0,43.387,43.4087,43.3798,43.387,32300.0
2013-07-30 11:10:00,60.22,60.25,60.22,60.25,15900.0,43.3942,43.4159,43.3942,43.4159,15900.0
2013-07-30 11:15:00,60.25,60.27,60.21,60.26,22700.0,43.4159,43.4303,43.387,43.4231,22700.0
2013-07-30 11:20:00,60.26,60.3,60.24,60.29,36000.0,43.4231,43.4519,43.4087,43.4447,36000.0
2013-07-30 11:25:00,60.29,60.37,60.29,60.37,27800.0,43.4447,43.5023,43.4447,43.5023,27800.0
2013-07-30 11:30:00,60.36,60.39,60.34,60.35,47600.0,43.4951,43.5167,43.4807,43.4879,47600.0
2013-07-30 11:35:00,60.36,60.38,60.34,60.34,18100.0,43.4951,43.5095,43.4807,43.4807,18100.0
2013-07-30 11:40:00,60.35,60.39,60.31,60.38,25700.0,43.4879,43.5167,43.4591,43.5095,25700.0
2013-07-30 11:45:00,60.38,60.4,60.34,60.4,17400.0,43.5095,43.524,43.4807,43.524,17400.0
2013-07-30 11:50:00,60.4,60.43,60.37,60.39,24400.0,43.524,43.5456,43.5023,43.5167,24400.0
2013-07-30 11:55:00,60.39,60.44,60.38,60.41,14700.0,43.5167,43.5528,43.5095,43.5312,14700.0
2013-07-30 12:00:00,60.42,60.44,60.4,60.43,26400.0,43.5384,43.5528,43.524,43.5456,26400.0
2013-07-30 12:05:00,60.43,60.44,60.4,60.41,12800.0,43.5456,43.5528,43.524,43.5312,12800.0
2013-07-30 12:10:00,60.42,60.42,60.37,60.37,23900.0,43.5384,43.5384,43.5023,43.5023,23900.0
2013-07-30 12:15:00,60.37,60.37,60.36,60.36,9900.0,43.5023,43.5023,43.4951,43.4951,9900.0
2013-07-30 12:20:00,60.36,60.42,60.36,60.39,22400.0,43.4951,43.5384,43.4951,43.5167,22400.0
2013-07-30 12:25:00,60.39,60.39,60.33,60.35,9700.0,43.5167,43.5167,43.4735,43.4879,9700.0
2013-07-30 12:30:00,60.36,60.39,60.33,60.33,10000.0,43.4951,43.5167,43.4735,43.4735,10000.0
2013-07-30 12:35:00,60.32,60.38,60.31,60.35,23100.0,43.4663,43.5095,43.4591,43.4879,23100.0
2013-07-30 12:40:00,60.36,60.4,60.34,60.39,19500.0,43.4951,43.524,43.4807,43.5167,19500.0
2013-07-30 12:45:00,60.39,60.43,60.38,60.38,15400.0,43.5167,43.5456,43.5095,43.5095,15400.0
2013-07-30 12:50:00,60.37,60.43,60.35,60.43,16300.0,43.5023,43.5456,43.4879,43.5456,16300.0
2013-07-30 12:55:00,60.42,60.45,60.4,60.45,18400.0,43.5384,43.56,43.524,43.56,18400.0
2013-07-30 13:00:00,60.44,60.46,60.42,60.43,26700.0,43.5528,43.5672,43.5384,43.5456,26700.0
2013-07-30 13:05:00,60.44,60.52,60.44,60.52,45600.0,43.5528,43.6104,43.5528,43.6104,45600.0
2013-07-30 13:10:00,60.52,60.55,60.5,60.52,22500.0,43.6104,43.632,43.596,43.6104,22500.0
2013-07-30 13:15:00,60.52,60.54,60.49,60.53,44700.0,43.6104,43.6248,43.5888,43.6176,44700.0
2013-07-30 13:20:00,60.53,60.54,60.46,60.48,27800.0,43.6176,43.6248,43.5672,43.5816,27800.0
2013-07-30 13:25:00,60.47,60.47,60.36,60.4,46400.0,43.5744,43.5744,43.4951,43.524,46400.0
2013-07-30 13:30:00,60.4,60.4,60.23,60.26,39500.0,43.524,43.524,43.4015,43.4231,39500.0
2013-07-30 13:35:00,60.25,60.33,60.24,60.32,20400.0,43.4159,43.4735,43.4087,43.4663,20400.0
2013-07-30 13:40:00,60.32,60.32,60.23,60.23,34300.0,43.4663,43.4663,43.4015,43.4015,34300.0
2013-07-30 13:45:00,60.23,60.26,60.19,60.25,16600.0,43.4015,43.4231,43.3726,43.4159,16600.0
2013-07-30 13:50:00,60.25,60.27,60.24,60.27,36400.0,43.4159,43.4303,43.4087,43.4303,36400.0
2013-07-30 13:55:00,60.26,60.31,60.26,60.29,34200.0,43.4231,43.4591,43.4231,43.4447,34200.0
2013-07-30 14:00:00,60.29,60.32,60.28,60.31,15400.0,43.4447,43.4663,43.4375,43.4591,15400.0
2013-07-30 14:05:00,60.31,60.31,60.26,60.28,22300.0,43.4591,43.4591,43.4231,43.4375,22300.0
2013-07-30 14:10:00,60.28,60.29,60.25,60.27,46200.0,43.4375,43.4447,43.4159,43.4303,46200.0
2013-07-30 14:15:00,60.27,60.3,60.25,60.3,17600.0,43.4303,43.4519,43.4159,43.4519,17600.0
2013-07-30 14:20:00,60.3,60.32,60.26,60.27,22900.0,43.4519,43.4663,43.4231,43.4303,22900.0
2013-07-30 14:25:00,60.28,60.35,60.28,60.34,17800.0,43.4375,43.4879,43.4375,43.4807,17800.0
2013-07-30 14:30:00,60.34,60.36,60.32,60.36,21700.0,43.4807,43.4951,43.4663,43.4951,21700.0
2013-07-30 14:35:00,60.36,60.4,60.35,60.35,47400.0,43.4951,43.524,43.4879,43.4879,47400.0
2013-07-30 14:40:00,60.36,60.37,60.31,60.31,24500.0,43.4951,43.5023,43.4591,43.4591,24500.0
2013-07-30 14:45:00,60.31,60.33,60.29,60.31,15200.0,43.4591,43.4735,43.4447,43.4591,15200.0
2013-07-30 14:50:00,60.32,60.36,60.29,60.32,22500.0,43.4663,43.4951,43.4447,43.4663,22500.0
2013-07-30 14:55:00,60.32,60.33,60.24,60.28,67600.0,43.4663,43.4735,43.4087,43.4375,67600.0
2013-07-30 15:00:00,60.28,60.34,60.25,60.32,42000.0,43.4375,43.4807,43.4159,43.4663,42000.0
2013-07-30 15:05:00,60.33,60.41,60.33,60.38,50900.0,43.4735,43.5312,43.4735,43.5095,50900.0
2013-07-30 15:10:00,60.39,60.51,60.39,60.49,71600.0,43.5167,43.6032,43.5167,43.5888,71600.0
2013-07-30 15:15:00,60.49,60.52,60.44,60.48,50400.0,43.5888,43.6104,43.5528,43.5816,50400.0
2013-07-30 15:20:00,60.48,60.54,60.48,60.52,38300.0,43.5816,43.6248,43.5816,43.6104,38300.0
2013-07-30 15:25:00,60.52,60.53,60.49,60.51,32200.0,43.6104,43.6176,43.5888,43.6032,32200.0
2013-07-30 15:30:00,60.51,60.54,60.48,60.51,46200.0,43.6032,43.6248,43.5816,43.6032,46200.0
2013-07-30 15:35:00,60.5,60.53,60.48,60.51,39500.0,43.596,43.6176,43.5816,43.6032,39500.0
2013-07-30 15:40:00,60.51,60.52,60.46,60.51,58500.0,43.6032,43.6104,43.5672,43.6032,58500.0
2013-07-30 15:45:00,60.5,60.52,60.47,60.51,122700.0,43.596,43.6104,43.5744,43.6032,122700.0
2013-07-30 15:50:00,60.5,60.53,60.49,60.49,85400.0,43.596,43.6176,43.5888,43.5888,85400.0
2013-07-30 15:55:00,60.49,60.52,60.43,60.44,318600.0,43.5888,43.6104,43.5456,43.5528,318600.0
2013-07-31 09:30:00,60.63,60.8,60.51,60.77,96200.0,43.6897,43.8122,43.6032,43.7906,96200.0
2013-07-31 09:35:00,60.74,60.84,60.73,60.84,48000.0,43.769,43.841,43.7617,43.841,48000.0
2013-07-31 09:40:00,60.82,60.9,60.79,60.87,54300.0,43.8266,43.8843,43.805,43.8626,54300.0
2013-07-31 09:45:00,60.88,61.05,60.85,61.03,82400.0,43.8698,43.9923,43.8482,43.9779,82400.0
2013-07-31 09:50:00,61.03,61.08,60.97,61.05,70300.0,43.9779,44.014,43.9347,43.9923,70300.0
2013-07-31 09:55:00,61.04,61.07,60.99,61.0,43400.0,43.9851,44.0068,43.9491,43.9563,43400.0
2013-07-31 10:00:00,61.0,61.02,60.92,60.94,58800.0,43.9563,43.9707,43.8987,43.9131,58800.0
2013-07-31 10:05:00,60.95,60.97,60.91,60.94,50700.0,43.9203,43.9347,43.8915,43.9131,50700.0
2013-07-31 10:10:00,60.94,61.0,60.92,60.98,80700.0,43.9131,43.9563,43.8987,43.9419,80700.0
2013-07-31 10:15:00,60.98,61.09,60.97,61.05,43800.0,43.9419,44.0212,43.9347,43.9923,43800.0
2013-07-31 10:20:00,61.05,61.07,61.0,61.02,23200.0,43.9923,44.0068,43.9563,43.9707,23200.0
2013-07-31 10:25:00,61.01,61.19,61.01,61.16,53800.0,43.9635,44.0932,43.9635,44.0716,53800.0
2013-07-31 10:30:00,61.17,61.17,61.06,61.06,27300.0,44.0788,44.0788,43.9995,43.9995,27300.0
2013-07-31 10:35:00,61.07,61.12,61.07,61.1,44900.0,44.0068,44.0428,44.0068,44.0284,44900.0
2013-07-31 10:40:00,61.1,61.12,61.08,61.1,17100.0,44.0284,44.0428,44.014,44.0284,17100.0
2013-07-31 10:45:00,61.09,61.16,61.09,61.16,29100.0,44.0212,44.0716,44.0212,44.0716,29100.0
2013-07-31 10:50:00,61.16,61.17,61.12,61.12,23600.0,44.0716,44.0788,44.0428,44.0428,23600.0
2013-07-31 10:55:00,61.12,61.14,61.09,61.09,29100.0,44.0428,44.0572,44.0212,44.0212,29100.0
2013-07-31 11:00:00,61.09,61.1,61.06,61.06,70800.0,44.0212,44.0284,43.9995,43.9995,70800.0
2013-07-31 11:05:00,61.06,61.06,61.01,61.01,26400.0,43.9995,43.9995,43.9635,43.9635,26400.0
2013-07-31 11:10:00,61.01,61.04,60.98,60.99,22800.0,43.9635,43.9851,43.9419,43.9491,22800.0
2013-07-31 11:15:00,60.98,61.04,60.98,61.02,35000.0,43.9419,43.9851,43.9419,43.9707,35000.0
2013-07-31 11:20:00,61.02,61.05,61.01,61.03,29700.0,43.9707,43.9923,43.9635,43.9779,29700.0
2013-07-31 11:25:00,61.03,61.03,60.96,60.96,18400.0,43.9779,43.9779,43.9275,43.9275,18400.0
2013-07-31 11:30:00,60.97,61.02,60.96,61.0,35500.0,43.9347,43.9707,43.9275,43.9563,35500.0
2013-07-31 11:35:00,61.01,61.04,61.0,61.02,38400.0,43.9635,43.9851,43.9563,43.9707,38400.0
2013-07-31 11:40:00,61.02,61.09,61.02,61.09,22300.0,43.9707,44.0212,43.9707,44.0212,22300.0
2013-07-31 11:45:00,61.09,61.14,61.09,61.12,28500.0,44.0212,44.0572,44.0212,44.0428,28500.0
2013-07-31 11:50:00,61.12,61.17,61.12,61.17,22900.0,44.0428,44.0788,44.0428,44.0788,22900.0
2013-07-31 11:55:00,61.17,61.2,61.16,61.19,24000.0,44.0788,44.1004,44.0716,44.0932,24000.0
2013-07-31 12:00:00,61.19,61.19,61.17,61.19,31300.0,44.0932,44.0932,44.0788,44.0932,31300.0
2013-07-31 12:05:00,61.19,61.21,61.14,61.2,70600.0,44.0932,44.1076,44.0572,44.1004,70600.0
2013-07-31 12:10:00,61.2,61.27,61.19,61.27,54100.0,44.1004,44.1509,44.0932,44.1509,54100.0
2013-07-31 12:15:00,61.27,61.27,61.23,61.23,26300.0,44.1509,44.1509,44.122,44.122,26300.0
2013-07-31 12:20:00,61.24,61.24,61.19,61.22,24800.0,44.1293,44.1293,44.0932,44.1148,24800.0
2013-07-31 12:25:00,61.22,61.22,61.16,61.17,17600.0,44.1148,44.1148,44.0716,44.0788,17600.0
2013-07-31 12:30:00,61.17,61.17,61.14,61.15,25100.0,44.0788,44.0788,44.0572,44.0644,25100.0
2013-07-31 12:35:00,61.14,61.16,61.12,61.16,25200.0,44.0572,44.0716,44.0428,44.0716,25200.0
2013-07-31 12:40:00,61.15,61.16,61.13,61.15,29900.0,44.0644,44.0716,44.05,44.0644,29900.0
2013-07-31 12:45:00,61.14,61.15,61.1,61.12,23600.0,44.0572,44.0644,44.0284,44.0428,23600.0
2013-07-31 12:50:00,61.13,61.13,61.05,61.05,19900.0,44.05,44.05,43.9923,43.9923,19900.0
2013-07-31 12:55:00,61.06,61.06,61.04,61.05,18000.0,43.9995,43.9995,43.9851,43.9923,18000.0
2013-07-31 13:00:00,61.05,61.08,61.04,61.05,23900.0,43.9923,44.014,43.9851,43.9923,23900.0
2013-07-31 13:05:00,61.05,61.06,61.02,61.02,27000.0,43.9923,43.9995,43.9707,43.9707,27000.0
2013-07-31 13:10:00,61.02,61.02,60.99,61.02,19700.0,43.9707,43.9707,43.9491,43.9707,19700.0
2013-07-31 13:15:00,61.01,61.06,61.01,61.05,54700.0,43.9635,43.9995,43.9635,43.9923,54700.0
2013-07-31 13:20:00,61.06,61.06,61.04,61.04,12600.0,43.9995,43.9995,43.9851,43.9851,12600.0
2013-07-31 13:25:00,61.04,61.05,60.98,61.01,25500.0,43.9851,43.9923,43.9419,43.9635,25500.0
2013-07-31 13:30:00,61.0,61.11,61.0,61.11,32600.0,43.9563,44.0356,43.9563,44.0356,32600.0
2013-07-31 13:35:00,61.11,61.14,61.1,61.13,27300.0,44.0356,44.0572,44.0284,44.05,27300.0
2013-07-31 13:40:00,61.13,61.17,61.13,61.17,24100.0,44.05,44.0788,44.05,44.0788,24100.0
2013-07-31 13:45:00,61.17,61.2,61.16,61.17,30600.0,44.0788,44.1004,44.0716,44.0788,30600.0
2013-07-31 13:50:00,61.17,61.18,61.15,61.18,24200.0,44.0788,44.086,44.0644,44.086,24200.0
2013-07-31 13:55:00,61.18,61.28,61.17,61.28,49400.0,44.086,44.1581,44.0788,44.1581,49400.0
2013-07-31 14:00:00,61.28,61.57,61.26,61.53,177700.0,44.1581,44.367,44.1437,44.3382,177700.0
2013-07-31 14:05:00,61.52,61.56,61.41,61.48,54700.0,44.331,44.3598,44.2518,44.3022,54700.0
2013-07-31 14:10:00,61.48,61.55,61.47,61.49,100900.0,44.3022,44.3526,44.295,44.3094,100900.0
2013-07-31 14:15:00,61.49,61.5,61.37,61.45,84400.0,44.3094,44.3166,44.2229,44.2806,84400.0
2013-07-31 14:20:00,61.45,61.56,61.42,61.55,54000.0,44.2806,44.3598,44.259,44.3526,54000.0
2013-07-31 14:25:00,61.54,61.62,61.51,61.54,46800.0,44.3454,44.4031,44.3238,44.3454,46800.0
2013-07-31 14:30:00,61.55,61.69,61.54,61.68,64000.0,44.3526,44.4535,44.3454,44.4463,64000.0
2013-07-31 14:35:00,61.67,61.77,61.65,61.7,50300.0,44.4391,44.5112,44.4247,44.4607,50300.0
2013-07-31 14:40:00,61.7,61.81,61.7,61.76,48000.0,44.4607,44.54,44.4607,44.504,48000.0
2013-07-31 14:45:00,61.77,61.78,61.72,61.77,41300.0,44.5112,44.5184,44.4751,44.5112,41300.0
2013-07-31 14:50:00,61.76,61.8,61.73,61.77,33600.0,44.504,44.5328,44.4823,44.5112,33600.0
2013-07-31 14:55:00,61.76,61.79,61.73,61.73,46100.0,44.504,44.5256,44.4823,44.4823,46100.0
2013-07-31 15:00:00,61.73,61.74,61.64,61.68,55400.0,44.4823,44.4896,44.4175,44.4463,55400.0
2013-07-31 15:05:00,61.68,61.72,61.65,61.68,57300.0,44.4463,44.4751,44.4247,44.4463,57300.0
2013-07-31 15:10:00,61.68,61.69,61.55,61.59,52900.0,44.4463,44.4535,44.3526,44.3815,52900.0
2013-07-31 15:15:00,61.59,61.59,61.54,61.54,48500.0,44.3815,44.3815,44.3454,44.3454,48500.0
2013-07-31 15:20:00,61.53,61.57,61.51,61.51,73000.0,44.3382,44.367,44.3238,44.3238,73000.0
2013-07-31 15:25:00,61.51,61.58,61.51,61.56,73600.0,44.3238,44.3743,44.3238,44.3598,73600.0
2013-07-31 15:30:00,61.56,61.56,61.45,61.47,105100.0,44.3598,44.3598,44.2806,44.295,105100.0
2013-07-31 15:35:00,61.48,61.5,61.46,61.48,75900.0,44.3022,44.3166,44.2878,44.3022,75900.0
2013-07-31 15:40:00,61.47,61.47,61.41,61.43,166400.0,44.295,44.295,44.2518,44.2662,166400.0
2013-07-31 15:45:00,61.42,61.42,61.27,61.28,224900.0,44.259,44.259,44.1509,44.1581,224900.0
2013-07-31 15:50:00,61.27,61.39,61.23,61.27,200000.0,44.1509,44.2373,44.122,44.1509,200000.0
2013-07-31 15:55:00,61.26,61.39,61.25,61.29,416900.0,44.1437,44.2373,44.1365,44.1653,416900.0
2013-08-01 09:30:00,61.96,62.01,61.78,61.82,75000.0,44.6481,44.6841,44.5184,44.5472,75000.0
2013-08-01 09:35:00,61.78,61.94,61.78,61.82,50800.0,44.5184,44.6337,44.5184,44.5472,50800.0
2013-08-01 09:40:00,61.83,61.89,61.8,61.86,30900.0,44.5544,44.5976,44.5328,44.576,30900.0
2013-08-01 09:45:00,61.88,62.03,61.87,62.03,72500.0,44.5904,44.6985,44.5832,44.6985,72500.0
2013-08-01 09:50:00,62.03,62.09,61.99,62.01,26800.0,44.6985,44.7418,44.6697,44.6841,26800.0
2013-08-01 09:55:00,62.04,62.12,62.01,62.01,31100.0,44.7057,44.7634,44.6841,44.6841,31100.0
2013-08-01 10:00:00,62.01,62.3,62.0,62.3,177600.0,44.6841,44.8931,44.6769,44.8931,177600.0
2013-08-01 10:05:00,62.29,62.51,62.29,62.46,117600.0,44.8859,45.0444,44.8859,45.0084,117600.0
2013-08-01 10:10:00,62.47,62.54,62.44,62.47,39200.0,45.0156,45.066,44.994,45.0156,39200.0
2013-08-01 10:15:00,62.46,62.48,62.43,62.44,59200.0,45.0084,45.0228,44.9868,44.994,59200.0
2013-08-01 10:20:00,62.45,62.48,62.43,62.45,35500.0,45.0012,45.0228,44.9868,45.0012,35500.0
2013-08-01 10:25:00,62.46,62.64,62.46,62.54,60100.0,45.0084,45.1381,45.0084,45.066,60100.0
2013-08-01 10:30:00,62.54,62.54,62.46,62.47,46200.0,45.066,45.066,45.0084,45.0156,46200.0
2013-08-01 10:35:00,62.47,62.5,62.43,62.45,49200.0,45.0156,45.0372,44.9868,45.0012,49200.0
2013-08-01 10:40:00,62.46,62.49,62.45,62.47,30300.0,45.0084,45.03,45.0012,45.0156,30300.0
2013-08-01 10:45:00,62.46,62.51,62.46,62.47,64400.0,45.0084,45.0444,45.0084,45.0156,64400.0
2013-08-01 10:50:00,62.48,62.5,62.45,62.47,48600.0,45.0228,45.0372,45.0012,45.0156,48600.0
2013-08-01 10:55:00,62.47,62.54,62.46,62.52,39800.0,45.0156,45.066,45.0084,45.0516,39800.0
2013-08-01 11:00:00,62.51,62.54,62.45,62.53,57300.0,45.0444,45.066,45.0012,45.0588,57300.0
2013-08-01 11:05:00,62.53,62.58,62.51,62.56,40700.0,45.0588,45.0949,45.0444,45.0804,40700.0
2013-08-01 11:10:00,62.55,62.57,62.47,62.49,25500.0,45.0732,45.0876,45.0156,45.03,25500.0
2013-08-01 11:15:00,62.49,62.56,62.49,62.51,36200.0,45.03,45.0804,45.03,45.0444,36200.0
2013-08-01 11:20:00,62.52,62.6,62.51,62.59,40200.0,45.0516,45.1093,45.0444,45.1021,40200.0
2013-08-01 11:25:00,62.6,62.61,62.52,62.53,48200.0,45.1093,45.1165,45.0516,45.0588,48200.0
2013-08-01 11:30:00,62.53,62.57,62.51,62.56,45600.0,45.0588,45.0876,45.0444,45.0804,45600.0
2013-08-01 11:35:00,62.57,62.57,62.54,62.55,23200.0,45.0876,45.0876,45.066,45.0732,23200.0
2013-08-01 11:40:00,62.56,62.57,62.5,62.51,28800.0,45.0804,45.0876,45.0372,45.0444,28800.0
2013-08-01 11:45:00,62.51,62.54,62.5,62.52,32700.0,45.0444,45.066,45.0372,45.0516,32700.0
2013-08-01 11:50:00,62.52,62.55,62.47,62.55,50300.0,45.0516,45.0732,45.0156,45.0732,50300.0
2013-08-01 11:55:00,62.56,62.58,62.55,62.57,36800.0,45.0804,45.0949,45.0732,45.0876,36800.0
2013-08-01 12:00:00,62.58,62.59,62.54,62.56,44400.0,45.0949,45.1021,45.066,45.0804,44400.0
2013-08-01 12:05:00,62.57,62.64,62.55,62.64,57300.0,45.0876,45.1381,45.0732,45.1381,57300.0
2013-08-01 12:10:00,62.64,62.7,62.62,62.66,80600.0,45.1381,45.1813,45.1237,45.1525,80600.0
2013-08-01 12:15:00,62.66,62.68,62.6,62.6,70700.0,45.1525,45.1669,45.1093,45.1093,70700.0
2013-08-01 12:20:00,62.6,62.61,62.56,62.56,18000.0,45.1093,45.1165,45.0804,45.0804,18000.0
2013-08-01 12:25:00,62.56,62.56,62.53,62.53,19600.0,45.0804,45.0804,45.0588,45.0588,19600.0
2013-08-01 12:30:00,62.53,62.56,62.51,62.51,18400.0,45.0588,45.0804,45.0444,45.0444,18400.0
2013-08-01 12:35:00,62.51,62.51,62.39,62.4,26900.0,45.0444,45.0444,44.9579,44.9651,26900.0
2013-08-01 12:40:00,62.4,62.44,62.39,62.42,38700.0,44.9651,44.994,44.9579,44.9796,38700.0
2013-08-01 12:45:00,62.41,62.45,62.39,62.45,27700.0,44.9723,45.0012,44.9579,45.0012,27700.0
2013-08-01 12:50:00,62.44,62.49,62.42,62.47,32600.0,44.994,45.03,44.9796,45.0156,32600.0
2013-08-01 12:55:00,62.48,62.52,62.44,62.48,48100.0,45.0228,45.0516,44.994,45.0228,48100.0
2013-08-01 13:00:00,62.48,62.49,62.47,62.47,22100.0,45.0228,45.03,45.0156,45.0156,22100.0
2013-08-01 13:05:00,62.47,62.52,62.45,62.52,27400.0,45.0156,45.0516,45.0012,45.0516,27400.0
2013-08-01 13:10:00,62.52,62.56,62.51,62.54,30000.0,45.0516,45.0804,45.0444,45.066,30000.0
2013-08-01 13:15:00,62.54,62.54,62.5,62.5,28300.0,45.066,45.066,45.0372,45.0372,28300.0
2013-08-01 13:20:00,62.51,62.54,62.5,62.51,41200.0,45.0444,45.066,45.0372,45.0444,41200.0
2013-08-01 13:25:00,62.52,62.53,62.47,62.49,31100.0,45.0516,45.0588,45.0156,45.03,31100.0
2013-08-01 13:30:00,62.48,62.49,62.45,62.45,25100.0,45.0228,45.03,45.0012,45.0012,25100.0
2013-08-01 13:35:00,62.45,62.48,62.44,62.48,29500.0,45.0012,45.0228,44.994,45.0228,29500.0
2013-08-01 13:40:00,62.47,62.5,62.45,62.49,27800.0,45.0156,45.0372,45.0012,45.03,27800.0
2013-08-01 13:45:00,62.5,62.52,62.49,62.51,57900.0,45.0372,45.0516,45.03,45.0444,57900.0
2013-08-01 13:50:00,62.51,62.53,62.49,62.5,16400.0,45.0444,45.0588,45.03,45.0372,16400.0
2013-08-01 13:55:00,62.5,62.53,62.5,62.52,36100.0,45.0372,45.0588,45.0372,45.0516,36100.0
2013-08-01 14:00:00,62.51,62.58,62.5,62.55,40400.0,45.0444,45.0949,45.0372,45.0732,40400.0
2013-08-01 14:05:00,62.55,62.58,62.53,62.55,26400.0,45.0732,45.0949,45.0588,45.0732,26400.0
2013-08-01 14:10:00,62.55,62.61,62.54,62.56,46800.0,45.0732,45.1165,45.066,45.0804,46800.0
2013-08-01 14:15:00,62.54,62.55,62.5,62.52,31800.0,45.066,45.0732,45.0372,45.0516,31800.0
2013-08-01 14:20:00,62.52,62.59,62.51,62.59,23900.0,45.0516,45.1021,45.0444,45.1021,23900.0
2013-08-01 14:25:00,62.58,62.59,62.52,62.52,52900.0,45.0949,45.1021,45.0516,45.0516,52900.0
2013-08-01 14:30:00,62.52,62.53,62.47,62.49,22400.0,45.0516,45.0588,45.0156,45.03,22400.0
2013-08-01 14:35:00,62.49,62.54,62.48,62.54,40000.0,45.03,45.066,45.0228,45.066,40000.0
2013-08-01 14:40:00,62.55,62.55,62.49,62.49,35100.0,45.0732,45.0732,45.03,45.03,35100.0
2013-08-01 14:45:00,62.49,62.49,62.42,62.42,27200.0,45.03,45.03,44.9796,44.9796,27200.0
2013-08-01 14:50:00,62.43,62.51,62.43,62.51,26500.0,44.9868,45.0444,44.9868,45.0444,26500.0
2013-08-01 14:55:00,62.51,62.51,62.47,62.47,21300.0,45.0444,45.0444,45.0156,45.0156,21300.0
2013-08-01 15:00:00,62.48,62.52,62.47,62.48,49000.0,45.0228,45.0516,45.0156,45.0228,49000.0
2013-08-01 15:05:00,62.48,62.5,62.47,62.49,23400.0,45.0228,45.0372,45.0156,45.03,23400.0
2013-08-01 15:10:00,62.49,62.53,62.49,62.52,51500.0,45.03,45.0588,45.03,45.0516,51500.0
2013-08-01 15:15:00,62.53,62.54,62.51,62.51,68500.0,45.0588,45.066,45.0444,45.0444,68500.0
2013-08-01 15:20:00,62.51,62.52,62.44,62.46,55000.0,45.0444,45.0516,44.994,45.0084,55000.0
2013-08-01 15:25:00,62.46,62.54,62.45,62.51,56700.0,45.0084,45.066,45.0012,45.0444,56700.0
2013-08-01 15:30:00,62.52,62.55,62.49,62.51,109100.0,45.0516,45.0732,45.03,45.0444,109100.0
2013-08-01 15:35:00,62.51,62.59,62.49,62.58,65900.0,45.0444,45.1021,45.03,45.0949,65900.0
2013-08-01 15:40:00,62.57,62.59,62.51,62.51,45200.0,45.0876,45.1021,45.0444,45.0444,45200.0
2013-08-01 15:45:00,62.52,62.52,62.46,62.49,95500.0,45.0516,45.0516,45.0084,45.03,95500.0
2013-08-01 15:50:00,62.49,62.54,62.49,62.54,114600.0,45.03,45.066,45.03,45.066,114600.0
2013-08-01 15:55:00,62.53,62.58,62.53,62.56,193200.0,45.0588,45.0949,45.0588,45.0804,193200.0
2013-08-02 09:30:00,62.16,62.2,61.96,62.06,127400.0,44.7922,44.821,44.6481,44.7201,127400.0
2013-08-02 09:35:00,62.06,62.1,61.9,62.01,57800.0,44.7201,44.749,44.6048,44.6841,57800.0
2013-08-02 09:40:00,62.01,62.28,62.01,62.18,49600.0,44.6841,44.8787,44.6841,44.8066,49600.0
2013-08-02 09:45:00,62.18,62.18,62.06,62.08,42900.0,44.8066,44.8066,44.7201,44.7346,42900.0
2013-08-02 09:50:00,62.09,62.21,62.05,62.13,72700.0,44.7418,44.8282,44.7129,44.7706,72700.0
2013-08-02 09:55:00,62.13,62.19,62.03,62.05,66600.0,44.7706,44.8138,44.6985,44.7129,66600.0
2013-08-02 10:00:00,62.05,62.13,61.98,62.02,69800.0,44.7129,44.7706,44.6625,44.6913,69800.0
2013-08-02 10:05:00,62.01,62.08,61.93,61.98,112000.0,44.6841,44.7346,44.6265,44.6625,112000.0
2013-08-02 10:10:00,61.99,61.99,61.88,61.89,148600.0,44.6697,44.6697,44.5904,44.5976,148600.0
2013-08-02 10:15:00,61.89,62.17,61.88,62.16,67800.0,44.5976,44.7994,44.5904,44.7922,67800.0
2013-08-02 10:20:00,62.15,62.25,62.12,62.25,50500.0,44.785,44.8571,44.7634,44.8571,50500.0
2013-08-02 10:25:00,62.25,62.3,62.2,62.25,55900.0,44.8571,44.8931,44.821,44.8571,55900.0
2013-08-02 10:30:00,62.25,62.26,62.05,62.05,42000.0,44.8571,44.8643,44.7129,44.7129,42000.0
2013-08-02 10:35:00,62.05,62.14,62.05,62.07,56700.0,44.7129,44.7778,44.7129,44.7273,56700.0
2013-08-02 10:40:00,62.07,62.08,62.01,62.02,39800.0,44.7273,44.7346,44.6841,44.6913,39800.0
2013-08-02 10:45:00,62.03,62.05,61.96,61.97,52400.0,44.6985,44.7129,44.6481,44.6553,52400.0
2013-08-02 10:50:00,61.98,62.03,61.97,62.02,36800.0,44.6625,44.6985,44.6553,44.6913,36800.0
2013-08-02 10:55:00,62.01,62.07,61.97,61.97,41100.0,44.6841,44.7273,44.6553,44.6553,41100.0
2013-08-02 11:00:00,61.98,61.98,61.9,61.9,40400.0,44.6625,44.6625,44.6048,44.6048,40400.0
2013-08-02 11:05:00,61.89,61.91,61.82,61.86,40600.0,44.5976,44.6121,44.5472,44.576,40600.0
2013-08-02 11:10:00,61.86,61.86,61.8,61.83,55600.0,44.576,44.576,44.5328,44.5544,55600.0
2013-08-02 11:15:00,61.83,61.87,61.81,61.85,64900.0,44.5544,44.5832,44.54,44.5688,64900.0
2013-08-02 11:20:00,61.87,61.91,61.85,61.9,39200.0,44.5832,44.6121,44.5688,44.6048,39200.0
2013-08-02 11:25:00,61.89,61.94,61.88,61.91,43300.0,44.5976,44.6337,44.5904,44.6121,43300.0
2013-08-02 11:30:00,61.91,61.93,61.86,61.91,35900.0,44.6121,44.6265,44.576,44.6121,35900.0
2013-08-02 11:35:00,61.91,62.07,61.9,62.07,56900.0,44.6121,44.7273,44.6048,44.7273,56900.0
2013-08-02 11:40:00,62.07,62.08,62.0,62.05,39400.0,44.7273,44.7346,44.6769,44.7129,39400.0
2013-08-02 11:45:00,62.05,62.06,62.0,62.02,18300.0,44.7129,44.7201,44.6769,44.6913,18300.0
2013-08-02 11:50:00,62.03,62.05,61.99,62.02,29400.0,44.6985,44.7129,44.6697,44.6913,29400.0
2013-08-02 11:55:00,62.01,62.06,62.0,62.04,28400.0,44.6841,44.7201,44.6769,44.7057,28400.0
2013-08-02 12:00:00,62.04,62.04,61.99,62.0,38200.0,44.7057,44.7057,44.6697,44.6769,38200.0
2013-08-02 12:05:00,62.0,62.09,61.99,62.07,36500.0,44.6769,44.7418,44.6697,44.7273,36500.0
2013-08-02 12:10:00,62.07,62.07,61.99,62.02,31500.0,44.7273,44.7273,44.6697,44.6913,31500.0
2013-08-02 12:15:00,62.03,62.05,61.99,62.04,19100.0,44.6985,44.7129,44.6697,44.7057,19100.0
2013-08-02 12:20:00,62.04,62.13,62.03,62.09,35900.0,44.7057,44.7706,44.6985,44.7418,35900.0
2013-08-02 12:25:00,62.08,62.08,62.0,62.03,21200.0,44.7346,44.7346,44.6769,44.6985,21200.0
2013-08-02 12:30:00,62.02,62.13,61.99,62.13,34500.0,44.6913,44.7706,44.6697,44.7706,34500.0
2013-08-02 12:35:00,62.13,62.24,62.09,62.22,50800.0,44.7706,44.8498,44.7418,44.8354,50800.0
2013-08-02 12:40:00,62.23,62.28,62.15,62.16,33200.0,44.8426,44.8787,44.785,44.7922,33200.0
2013-08-02 12:45:00,62.15,62.17,62.08,62.16,32400.0,44.785,44.7994,44.7346,44.7922,32400.0
2013-08-02 12:50:00,62.17,62.17,62.1,62.12,26800.0,44.7994,44.7994,44.749,44.7634,26800.0
2013-08-02 12:55:00,62.13,62.15,62.11,62.15,17900.0,44.7706,44.785,44.7562,44.785,17900.0
2013-08-02 13:00:00,62.16,62.17,62.1,62.11,21100.0,44.7922,44.7994,44.749,44.7562,21100.0
2013-08-02 13:05:00,62.1,62.16,62.07,62.15,24800.0,44.749,44.7922,44.7273,44.785,24800.0
2013-08-02 13:10:00,62.14,62.28,62.14,62.26,30700.0,44.7778,44.8787,44.7778,44.8643,30700.0
2013-08-02 13:15:00,62.27,62.3,62.25,62.25,26600.0,44.8715,44.8931,44.8571,44.8571,26600.0
2013-08-02 13:20:00,62.26,62.26,62.2,62.21,29600.0,44.8643,44.8643,44.821,44.8282,29600.0
2013-08-02 13:25:00,62.21,62.25,62.18,62.23,39300.0,44.8282,44.8571,44.8066,44.8426,39300.0
2013-08-02 13:30:00,62.24,62.24,62.16,62.23,25800.0,44.8498,44.8498,44.7922,44.8426,25800.0
2013-08-02 13:35:00,62.23,62.23,62.12,62.18,31800.0,44.8426,44.8426,44.7634,44.8066,31800.0
2013-08-02 13:40:00,62.17,62.18,62.12,62.14,18600.0,44.7994,44.8066,44.7634,44.7778,18600.0
2013-08-02 13:45:00,62.13,62.17,62.12,62.17,17200.0,44.7706,44.7994,44.7634,44.7994,17200.0
2013-08-02 13:50:00,62.17,62.2,62.13,62.14,32300.0,44.7994,44.821,44.7706,44.7778,32300.0
2013-08-02 13:55:00,62.14,62.21,62.13,62.21,38500.0,44.7778,44.8282,44.7706,44.8282,38500.0
2013-08-02 14:00:00,62.21,62.21,62.16,62.18,22300.0,44.8282,44.8282,44.7922,44.8066,22300.0
2013-08-02 14:05:00,62.19,62.22,62.18,62.21,34500.0,44.8138,44.8354,44.8066,44.8282,34500.0
2013-08-02 14:10:00,62.2,62.22,62.17,62.22,28100.0,44.821,44.8354,44.7994,44.8354,28100.0
2013-08-02 14:15:00,62.22,62.23,62.18,62.18,30900.0,44.8354,44.8426,44.8066,44.8066,30900.0
2013-08-02 14:20:00,62.18,62.2,62.16,62.2,29600.0,44.8066,44.821,44.7922,44.821,29600.0
2013-08-02 14:25:00,62.2,62.23,62.19,62.23,25300.0,44.821,44.8426,44.8138,44.8426,25300.0
2013-08-02 14:30:00,62.23,62.26,62.23,62.25,20800.0,44.8426,44.8643,44.8426,44.8571,20800.0
2013-08-02 14:35:00,62.24,62.3,62.19,62.29,38300.0,44.8498,44.8931,44.8138,44.8859,38300.0
2013-08-02 14:40:00,62.28,62.3,62.27,62.29,21500.0,44.8787,44.8931,44.8715,44.8859,21500.0
2013-08-02 14:45:00,62.28,62.3,62.25,62.3,29300.0,44.8787,44.8931,44.8571,44.8931,29300.0
2013-08-02 14:50:00,62.29,62.29,62.26,62.27,23600.0,44.8859,44.8859,44.8643,44.8715,23600.0
2013-08-02 14:55:00,62.27,62.28,62.24,62.25,18800.0,44.8715,44.8787,44.8498,44.8571,18800.0
2013-08-02 15:00:00,62.25,62.31,62.23,62.29,29900.0,44.8571,44.9003,44.8426,44.8859,29900.0
2013-08-02 15:05:00,62.3,62.33,62.27,62.29,29300.0,44.8931,44.9147,44.8715,44.8859,29300.0
2013-08-02 15:10:00,62.29,62.29,62.24,62.26,32000.0,44.8859,44.8859,44.8498,44.8643,32000.0
2013-08-02 15:15:00,62.27,62.35,62.26,62.35,39200.0,44.8715,44.9291,44.8643,44.9291,39200.0
2013-08-02 15:20:00,62.34,62.35,62.31,62.32,24100.0,44.9219,44.9291,44.9003,44.9075,24100.0
2013-08-02 15:25:00,62.32,62.39,62.31,62.39,34400.0,44.9075,44.9579,44.9003,44.9579,34400.0
2013-08-02 15:30:00,62.39,62.39,62.34,62.34,54700.0,44.9579,44.9579,44.9219,44.9219,54700.0
2013-08-02 15:35:00,62.35,62.41,62.34,62.4,50800.0,44.9291,44.9723,44.9219,44.9651,50800.0
2013-08-02 15:40:00,62.39,62.47,62.38,62.47,62100.0,44.9579,45.0156,44.9507,45.0156,62100.0
2013-08-02 15:45:00,62.47,62.52,62.44,62.5,88600.0,45.0156,45.0516,44.994,45.0372,88600.0
2013-08-02 15:50:00,62.49,62.52,62.43,62.51,109300.0,45.03,45.0516,44.9868,45.0444,109300.0
2013-08-02 15:55:00,62.52,62.54,62.46,62.52,172300.0,45.0516,45.066,45.0084,45.0516,172300.0
2013-08-05 09:30:00,62.32,62.4,62.18,62.32,91800.0,44.9075,44.9651,44.8066,44.9075,91800.0
2013-08-05 09:35:00,62.31,62.34,62.21,62.3,26800.0,44.9003,44.9219,44.8282,44.8931,26800.0
2013-08-05 09:40:00,62.29,62.32,62.23,62.25,28400.0,44.8859,44.9075,44.8426,44.8571,28400.0
2013-08-05 09:45:00,62.25,62.44,62.22,62.41,87500.0,44.8571,44.994,44.8354,44.9723,87500.0
2013-08-05 09:50:00,62.41,62.59,62.4,62.54,40800.0,44.9723,45.1021,44.9651,45.066,40800.0
2013-08-05 09:55:00,62.55,62.68,62.5,62.5,66800.0,45.0732,45.1669,45.0372,45.0372,66800.0
2013-08-05 10:00:00,62.51,62.64,62.48,62.5,57600.0,45.0444,45.1381,45.0228,45.0372,57600.0
2013-08-05 10:05:00,62.49,62.58,62.48,62.51,95400.0,45.03,45.0949,45.0228,45.0444,95400.0
2013-08-05 10:10:00,62.52,62.6,62.49,62.5,37900.0,45.0516,45.1093,45.03,45.0372,37900.0
2013-08-05 10:15:00,62.5,62.53,62.44,62.44,22300.0,45.0372,45.0588,44.994,44.994,22300.0
2013-08-05 10:20:00,62.44,62.5,62.42,62.45,20100.0,44.994,45.0372,44.9796,45.0012,20100.0
2013-08-05 10:25:00,62.46,62.56,62.45,62.48,50400.0,45.0084,45.0804,45.0012,45.0228,50400.0
2013-08-05 10:30:00,62.48,62.5,62.46,62.47,23700.0,45.0228,45.0372,45.0084,45.0156,23700.0
2013-08-05 10:35:00,62.47,62.48,62.41,62.42,24200.0,45.0156,45.0228,44.9723,44.9796,24200.0
2013-08-05 10:40:00,62.41,62.5,62.41,62.5,54600.0,44.9723,45.0372,44.9723,45.0372,54600.0
2013-08-05 10:45:00,62.5,62.51,62.4,62.44,29800.0,45.0372,45.0444,44.9651,44.994,29800.0
2013-08-05 10:50:00,62.43,62.44,62.4,62.42,13800.0,44.9868,44.994,44.9651,44.9796,13800.0
2013-08-05 10:55:00,62.42,62.46,62.41,62.45,22700.0,44.9796,45.0084,44.9723,45.0012,22700.0
2013-08-05 11:00:00,62.44,62.45,62.42,62.45,8600.0,44.994,45.0012,44.9796,45.0012,8600.0
2013-08-05 11:05:00,62.46,62.46,62.41,62.44,16900.0,45.0084,45.0084,44.9723,44.994,16900.0
2013-08-05 11:10:00,62.43,62.46,62.42,62.43,12600.0,44.9868,45.0084,44.9796,44.9868,12600.0
2013-08-05 11:15:00,62.43,62.44,62.42,62.44,9800.0,44.9868,44.994,44.9796,44.994,9800.0
2013-08-05 11:20:00,62.44,62.44,62.39,62.43,7700.0,44.994,44.994,44.9579,44.9868,7700.0
2013-08-05 11:25:00,62.44,62.45,62.41,62.43,15200.0,44.994,45.0012,44.9723,44.9868,15200.0
2013-08-05 11:30:00,62.44,62.44,62.34,62.39,18500.0,44.994,44.994,44.9219,44.9579,18500.0
2013-08-05 11:35:00,62.39,62.43,62.36,62.37,16200.0,44.9579,44.9868,44.9363,44.9435,16200.0
2013-08-05 11:40:00,62.36,62.4,62.36,62.36,11500.0,44.9363,44.9651,44.9363,44.9363,11500.0
2013-08-05 11:45:00,62.37,62.37,62.32,62.32,13500.0,44.9435,44.9435,44.9075,44.9075,13500.0
2013-08-05 11:50:00,62.33,62.4,62.33,62.4,17000.0,44.9147,44.9651,44.9147,44.9651,17000.0
2013-08-05 11:55:00,62.4,62.43,62.39,62.39,13700.0,44.9651,44.9868,44.9579,44.9579,13700.0
2013-08-05 12:00:00,62.39,62.41,62.37,62.39,10900.0,44.9579,44.9723,44.9435,44.9579,10900.0
2013-08-05 12:05:00,62.39,62.44,62.35,62.42,46000.0,44.9579,44.994,44.9291,44.9796,46000.0
2013-08-05 12:10:00,62.42,62.47,62.37,62.47,30700.0,44.9796,45.0156,44.9435,45.0156,30700.0
2013-08-05 12:15:00,62.47,62.5,62.47,62.49,9400.0,45.0156,45.0372,45.0156,45.03,9400.0
2013-08-05 12:20:00,62.49,62.51,62.45,62.49,43000.0,45.03,45.0444,45.0012,45.03,43000.0
2013-08-05 12:25:00,62.5,62.5,62.47,62.5,6900.0,45.0372,45.0372,45.0156,45.0372,6900.0
2013-08-05 12:30:00,62.49,62.5,62.46,62.48,17700.0,45.03,45.0372,45.0084,45.0228,17700.0
2013-08-05 12:35:00,62.47,62.5,62.46,62.46,14600.0,45.0156,45.0372,45.0084,45.0084,14600.0
2013-08-05 12:40:00,62.46,62.47,62.38,62.41,19500.0,45.0084,45.0156,44.9507,44.9723,19500.0
2013-08-05 12:45:00,62.41,62.46,62.39,62.46,20300.0,44.9723,45.0084,44.9579,45.0084,20300.0
2013-08-05 12:50:00,62.46,62.47,62.43,62.45,11200.0,45.0084,45.0156,44.9868,45.0012,11200.0
2013-08-05 12:55:00,62.45,62.49,62.44,62.45,25600.0,45.0012,45.03,44.994,45.0012,25600.0
2013-08-05 13:00:00,62.47,62.5,62.46,62.5,20000.0,45.0156,45.0372,45.0084,45.0372,20000.0
2013-08-05 13:05:00,62.49,62.49,62.45,62.47,22500.0,45.03,45.03,45.0012,45.0156,22500.0
2013-08-05 13:10:00,62.46,62.49,62.44,62.49,25300.0,45.0084,45.03,44.994,45.03,25300.0
2013-08-05 13:15:00,62.49,62.55,62.49,62.54,40500.0,45.03,45.0732,45.03,45.066,40500.0
2013-08-05 13:20:00,62.53,62.6,62.53,62.6,15000.0,45.0588,45.1093,45.0588,45.1093,15000.0
2013-08-05 13:25:00,62.59,62.62,62.58,62.6,26300.0,45.1021,45.1237,45.0949,45.1093,26300.0
2013-08-05 13:30:00,62.61,62.63,62.56,62.57,23800.0,45.1165,45.1309,45.0804,45.0876,23800.0
2013-08-05 13:35:00,62.57,62.58,62.55,62.55,21000.0,45.0876,45.0949,45.0732,45.0732,21000.0
2013-08-05 13:40:00,62.56,62.56,62.53,62.54,15700.0,45.0804,45.0804,45.0588,45.066,15700.0
2013-08-05 13:45:00,62.55,62.55,62.51,62.51,22400.0,45.0732,45.0732,45.0444,45.0444,22400.0
2013-08-05 13:50:00,62.52,62.53,62.5,62.52,36800.0,45.0516,45.0588,45.0372,45.0516,36800.0
2013-08-05 13:55:00,62.52,62.53,62.5,62.51,22800.0,45.0516,45.0588,45.0372,45.0444,22800.0
2013-08-05 14:00:00,62.51,62.52,62.46,62.49,31500.0,45.0444,45.0516,45.0084,45.03,31500.0
2013-08-05 14:05:00,62.49,62.5,62.45,62.47,24400.0,45.03,45.0372,45.0012,45.0156,24400.0
2013-08-05 14:10:00,62.48,62.51,62.46,62.5,29900.0,45.0228,45.0444,45.0084,45.0372,29900.0
2013-08-05 14:15:00,62.5,62.5,62.47,62.47,9000.0,45.0372,45.0372,45.0156,45.0156,9000.0
2013-08-05 14:20:00,62.47,62.48,62.42,62.42,20600.0,45.0156,45.0228,44.9796,44.9796,20600.0
2013-08-05 14:25:00,62.42,62.46,62.37,62.42,32000.0,44.9796,45.0084,44.9435,44.9796,32000.0
2013-08-05 14:30:00,62.42,62.46,62.42,62.44,20000.0,44.9796,45.0084,44.9796,44.994,20000.0
2013-08-05 14:35:00,62.44,62.45,62.42,62.42,15800.0,44.994,45.0012,44.9796,44.9796,15800.0
2013-08-05 14:40:00,62.43,62.45,62.41,62.45,28800.0,44.9868,45.0012,44.9723,45.0012,28800.0
2013-08-05 14:45:00,62.45,62.48,62.41,62.46,29900.0,45.0012,45.0228,44.9723,45.0084,29900.0
2013-08-05 14:50:00,62.47,62.48,62.44,62.44,13100.0,45.0156,45.0228,44.994,44.994,13100.0
2013-08-05 14:55:00,62.45,62.47,62.42,62.42,33600.0,45.0012,45.0156,44.9796,44.9796,33600.0
2013-08-05 15:00:00,62.42,62.43,62.4,62.4,25600.0,44.9796,44.9868,44.9651,44.9651,25600.0
2013-08-05 15:05:00,62.41,62.43,62.39,62.39,57500.0,44.9723,44.9868,44.9579,44.9579,57500.0
2013-08-05 15:10:00,62.4,62.4,62.37,62.37,26300.0,44.9651,44.9651,44.9435,44.9435,26300.0
2013-08-05 15:15:00,62.37,62.42,62.37,62.42,34900.0,44.9435,44.9796,44.9435,44.9796,34900.0
2013-08-05 15:20:00,62.42,62.46,62.42,62.46,20600.0,44.9796,45.0084,44.9796,45.0084,20600.0
2013-08-05 15:25:00,62.46,62.51,62.46,62.51,78900.0,45.0084,45.0444,45.0084,45.0444,78900.0
2013-08-05 15:30:00,62.5,62.51,62.46,62.46,36700.0,45.0372,45.0444,45.0084,45.0084,36700.0
2013-08-05 15:35:00,62.47,62.47,62.43,62.43,54200.0,45.0156,45.0156,44.9868,44.9868,54200.0
2013-08-05 15:40:00,62.43,62.44,62.35,62.36,78700.0,44.9868,44.994,44.9291,44.9363,78700.0
2013-08-05 15:45:00,62.35,62.42,62.25,62.37,170300.0,44.9291,44.9796,44.8571,44.9435,170300.0
2013-08-05 15:50:00,62.38,62.39,62.32,62.32,108800.0,44.9507,44.9579,44.9075,44.9075,108800.0
2013-08-05 15:55:00,62.33,62.4,62.31,62.34,178400.0,44.9147,44.9651,44.9003,44.9219,178400.0
2013-08-06 09:30:00,61.74,62.0,61.3,61.78,97600.0,44.4896,44.6769,44.1725,44.5184,97600.0
2013-08-06 09:35:00,61.8,61.84,61.49,61.56,75800.0,44.5328,44.5616,44.3094,44.3598,75800.0
2013-08-06 09:40:00,61.57,61.58,61.38,61.53,68900.0,44.367,44.3743,44.2301,44.3382,68900.0
2013-08-06 09:45:00,61.53,61.56,61.43,61.46,86800.0,44.3382,44.3598,44.2662,44.2878,86800.0
2013-08-06 09:50:00,61.46,61.54,61.39,61.49,75300.0,44.2878,44.3454,44.2373,44.3094,75300.0
2013-08-06 09:55:00,61.48,61.52,61.46,61.51,46900.0,44.3022,44.331,44.2878,44.3238,46900.0
2013-08-06 10:00:00,61.51,61.76,61.51,61.75,38500.0,44.3238,44.504,44.3238,44.4968,38500.0
2013-08-06 10:05:00,61.77,61.83,61.65,61.7,39300.0,44.5112,44.5544,44.4247,44.4607,39300.0
2013-08-06 10:10:00,61.69,61.69,61.57,61.64,32800.0,44.4535,44.4535,44.367,44.4175,32800.0
2013-08-06 10:15:00,61.65,61.65,61.54,61.6,33200.0,44.4247,44.4247,44.3454,44.3887,33200.0
2013-08-06 10:20:00,61.59,61.61,61.54,61.57,51100.0,44.3815,44.3959,44.3454,44.367,51100.0
2013-08-06 10:25:00,61.56,61.66,61.54,61.6,55700.0,44.3598,44.4319,44.3454,44.3887,55700.0
2013-08-06 10:30:00,61.61,61.64,61.5,61.54,45600.0,44.3959,44.4175,44.3166,44.3454,45600.0
2013-08-06 10:35:00,61.52,61.6,61.52,61.58,38400.0,44.331,44.3887,44.331,44.3743,38400.0
2013-08-06 10:40:00,61.58,61.73,61.57,61.7,40800.0,44.3743,44.4823,44.367,44.4607,40800.0
2013-08-06 10:45:00,61.72,61.96,61.67,61.91,43300.0,44.4751,44.6481,44.4391,44.6121,43300.0
2013-08-06 10:50:00,61.91,61.91,61.82,61.87,37600.0,44.6121,44.6121,44.5472,44.5832,37600.0
2013-08-06 10:55:00,61.88,61.97,61.67,61.68,49300.0,44.5904,44.6553,44.4391,44.4463,49300.0
2013-08-06 11:00:00,61.68,61.75,61.58,61.71,28300.0,44.4463,44.4968,44.3743,44.4679,28300.0
2013-08-06 11:05:00,61.73,61.81,61.71,61.78,26500.0,44.4823,44.54,44.4679,44.5184,26500.0
2013-08-06 11:10:00,61.8,61.88,61.76,61.8,25900.0,44.5328,44.5904,44.504,44.5328,25900.0
2013-08-06 11:15:00,61.82,61.89,61.78,61.85,24300.0,44.5472,44.5976,44.5184,44.5688,24300.0
2013-08-06 11:20:00,61.86,61.92,61.85,61.87,27700.0,44.576,44.6193,44.5688,44.5832,27700.0
2013-08-06 11:25:00,61.88,61.9,61.78,61.79,18800.0,44.5904,44.6048,44.5184,44.5256,18800.0
2013-08-06 11:30:00,61.77,61.77,61.59,61.62,25700.0,44.5112,44.5112,44.3815,44.4031,25700.0
2013-08-06 11:35:00,61.62,61.64,61.52,61.63,31700.0,44.4031,44.4175,44.331,44.4103,31700.0
2013-08-06 11:40:00,61.62,61.66,61.59,61.62,22500.0,44.4031,44.4319,44.3815,44.4031,22500.0
2013-08-06 11:45:00,61.6,61.62,61.52,61.55,25500.0,44.3887,44.4031,44.331,44.3526,25500.0
2013-08-06 11:50:00,61.56,61.78,61.55,61.72,31500.0,44.3598,44.5184,44.3526,44.4751,31500.0
2013-08-06 11:55:00,61.72,61.8,61.7,61.78,15500.0,44.4751,44.5328,44.4607,44.5184,15500.0
2013-08-06 12:00:00,61.78,61.85,61.74,61.77,26100.0,44.5184,44.5688,44.4896,44.5112,26100.0
2013-08-06 12:05:00,61.76,61.76,61.7,61.71,9100.0,44.504,44.504,44.4607,44.4679,9100.0
2013-08-06 12:10:00,61.71,61.71,61.64,61.65,15700.0,44.4679,44.4679,44.4175,44.4247,15700.0
2013-08-06 12:15:00,61.65,61.69,61.59,61.62,20900.0,44.4247,44.4535,44.3815,44.4031,20900.0
2013-08-06 12:20:00,61.62,61.74,61.6,61.74,23300.0,44.4031,44.4896,44.3887,44.4896,23300.0
2013-08-06 12:25:00,61.74,61.75,61.66,61.68,14800.0,44.4896,44.4968,44.4319,44.4463,14800.0
2013-08-06 12:30:00,61.7,61.7,61.65,61.66,21700.0,44.4607,44.4607,44.4247,44.4319,21700.0
2013-08-06 12:35:00,61.66,61.71,61.65,61.7,20100.0,44.4319,44.4679,44.4247,44.4607,20100.0
2013-08-06 12:40:00,61.7,61.77,61.7,61.74,24300.0,44.4607,44.5112,44.4607,44.4896,24300.0
2013-08-06 12:45:00,61.73,61.75,61.67,61.7,16200.0,44.4823,44.4968,44.4391,44.4607,16200.0
2013-08-06 12:50:00,61.7,61.74,61.68,61.72,20800.0,44.4607,44.4896,44.4463,44.4751,20800.0
2013-08-06 12:55:00,61.72,61.78,61.71,61.77,13600.0,44.4751,44.5184,44.4679,44.5112,13600.0
2013-08-06 13:00:00,61.78,61.83,61.76,61.8,13400.0,44.5184,44.5544,44.504,44.5328,13400.0
2013-08-06 13:05:00,61.8,61.8,61.77,61.78,7300.0,44.5328,44.5328,44.5112,44.5184,7300.0
2013-08-06 13:10:00,61.77,61.78,61.71,61.76,11600.0,44.5112,44.5184,44.4679,44.504,11600.0
2013-08-06 13:15:00,61.76,61.76,61.68,61.72,14900.0,44.504,44.504,44.4463,44.4751,14900.0
2013-08-06 13:20:00,61.72,61.73,61.69,61.73,16100.0,44.4751,44.4823,44.4535,44.4823,16100.0
2013-08-06 13:25:00,61.72,61.72,61.68,61.69,11800.0,44.4751,44.4751,44.4463,44.4535,11800.0
2013-08-06 13:30:00,61.69,61.7,61.66,61.67,16600.0,44.4535,44.4607,44.4319,44.4391,16600.0
2013-08-06 13:35:00,61.67,61.72,61.67,61.72,17900.0,44.4391,44.4751,44.4391,44.4751,17900.0
2013-08-06 13:40:00,61.71,61.73,61.71,61.72,9400.0,44.4679,44.4823,44.4679,44.4751,9400.0
2013-08-06 13:45:00,61.72,61.73,61.69,61.69,10300.0,44.4751,44.4823,44.4535,44.4535,10300.0
2013-08-06 13:50:00,61.69,61.69,61.64,61.68,18500.0,44.4535,44.4535,44.4175,44.4463,18500.0
2013-08-06 13:55:00,61.68,61.73,61.67,61.71,8300.0,44.4463,44.4823,44.4391,44.4679,8300.0
2013-08-06 14:00:00,61.72,61.72,61.68,61.68,28600.0,44.4751,44.4751,44.4463,44.4463,28600.0
2013-08-06 14:05:00,61.69,61.71,61.65,61.7,18300.0,44.4535,44.4679,44.4247,44.4607,18300.0
2013-08-06 14:10:00,61.7,61.71,61.68,61.7,13400.0,44.4607,44.4679,44.4463,44.4607,13400.0
2013-08-06 14:15:00,61.69,61.79,61.64,61.79,48500.0,44.4535,44.5256,44.4175,44.5256,48500.0
2013-08-06 14:20:00,61.79,62.04,61.78,62.01,114000.0,44.5256,44.7057,44.5184,44.6841,114000.0
2013-08-06 14:25:00,62.01,62.27,62.01,62.19,135200.0,44.6841,44.8715,44.6841,44.8138,135200.0
2013-08-06 14:30:00,62.18,62.29,62.14,62.24,69100.0,44.8066,44.8859,44.7778,44.8498,69100.0
2013-08-06 14:35:00,62.24,62.32,62.24,62.28,40300.0,44.8498,44.9075,44.8498,44.8787,40300.0
2013-08-06 14:40:00,62.29,62.29,62.16,62.17,40700.0,44.8859,44.8859,44.7922,44.7994,40700.0
2013-08-06 14:45:00,62.18,62.28,62.17,62.17,34100.0,44.8066,44.8787,44.7994,44.7994,34100.0
2013-08-06 14:50:00,62.18,62.18,62.07,62.14,30700.0,44.8066,44.8066,44.7273,44.7778,30700.0
2013-08-06 14:55:00,62.14,62.17,62.05,62.12,48800.0,44.7778,44.7994,44.7129,44.7634,48800.0
2013-08-06 15:00:00,62.14,62.35,62.12,62.34,103000.0,44.7778,44.9291,44.7634,44.9219,103000.0
2013-08-06 15:05:00,62.34,62.34,62.22,62.26,51400.0,44.9219,44.9219,44.8354,44.8643,51400.0
2013-08-06 15:10:00,62.25,62.4,62.23,62.33,74900.0,44.8571,44.9651,44.8426,44.9147,74900.0
2013-08-06 15:15:00,62.33,62.38,62.32,62.38,54700.0,44.9147,44.9507,44.9075,44.9507,54700.0
2013-08-06 15:20:00,62.38,62.48,62.36,62.42,99700.0,44.9507,45.0228,44.9363,44.9796,99700.0
2013-08-06 15:25:00,62.42,62.43,62.35,62.41,60500.0,44.9796,44.9868,44.9291,44.9723,60500.0
2013-08-06 15:30:00,62.4,62.41,62.35,62.35,46700.0,44.9651,44.9723,44.9291,44.9291,46700.0
2013-08-06 15:35:00,62.35,62.4,62.31,62.39,59100.0,44.9291,44.9651,44.9003,44.9579,59100.0
2013-08-06 15:40:00,62.4,62.53,62.39,62.5,84600.0,44.9651,45.0588,44.9579,45.0372,84600.0
2013-08-06 15:45:00,62.49,62.5,62.44,62.45,94600.0,45.03,45.0372,44.994,45.0012,94600.0
2013-08-06 15:50:00,62.45,62.46,62.35,62.36,111100.0,45.0012,45.0084,44.9291,44.9363,111100.0
2013-08-06 15:55:00,62.35,62.42,62.33,62.39,249600.0,44.9291,44.9796,44.9147,44.9579,249600.0
2013-08-07 09:30:00,62.27,62.39,61.91,61.99,82800.0,44.8715,44.9579,44.6121,44.6697,82800.0
2013-08-07 09:35:00,61.99,62.22,61.99,62.18,31400.0,44.6697,44.8354,44.6697,44.8066,31400.0
2013-08-07 09:40:00,62.19,62.29,62.15,62.22,69800.0,44.8138,44.8859,44.785,44.8354,69800.0
2013-08-07 09:45:00,62.23,62.23,62.04,62.06,45100.0,44.8426,44.8426,44.7057,44.7201,45100.0
2013-08-07 09:50:00,62.06,62.07,61.88,61.92,62500.0,44.7201,44.7273,44.5904,44.6193,62500.0
2013-08-07 09:55:00,61.9,61.94,61.7,61.76,35200.0,44.6048,44.6337,44.4607,44.504,35200.0
2013-08-07 10:00:00,61.72,61.73,61.68,61.7,48500.0,44.4751,44.4823,44.4463,44.4607,48500.0
2013-08-07 10:05:00,61.69,61.73,61.63,61.72,55500.0,44.4535,44.4823,44.4103,44.4751,55500.0
2013-08-07 10:10:00,61.73,61.73,61.6,61.61,30300.0,44.4823,44.4823,44.3887,44.3959,30300.0
2013-08-07 10:15:00,61.61,61.7,61.61,61.69,25600.0,44.3959,44.4607,44.3959,44.4535,25600.0
2013-08-07 10:20:00,61.69,61.7,61.63,61.69,26700.0,44.4535,44.4607,44.4103,44.4535,26700.0
2013-08-07 10:25:00,61.69,61.73,61.63,61.63,19000.0,44.4535,44.4823,44.4103,44.4103,19000.0
2013-08-07 10:30:00,61.63,61.63,61.56,61.56,28400.0,44.4103,44.4103,44.3598,44.3598,28400.0
2013-08-07 10:35:00,61.57,61.61,61.55,61.57,80100.0,44.367,44.3959,44.3526,44.367,80100.0
2013-08-07 10:40:00,61.57,61.64,61.51,61.62,41800.0,44.367,44.4175,44.3238,44.4031,41800.0
2013-08-07 10:45:00,61.64,61.76,61.64,61.76,20600.0,44.4175,44.504,44.4175,44.504,20600.0
2013-08-07 10:50:00,61.76,61.87,61.75,61.85,45400.0,44.504,44.5832,44.4968,44.5688,45400.0
2013-08-07 10:55:00,61.85,61.85,61.75,61.75,8100.0,44.5688,44.5688,44.4968,44.4968,8100.0
2013-08-07 11:00:00,61.75,61.76,61.7,61.72,25000.0,44.4968,44.504,44.4607,44.4751,25000.0
2013-08-07 11:05:00,61.72,61.72,61.67,61.71,93700.0,44.4751,44.4751,44.4391,44.4679,93700.0
2013-08-07 11:10:00,61.72,61.77,61.69,61.71,55700.0,44.4751,44.5112,44.4535,44.4679,55700.0
2013-08-07 11:15:00,61.72,61.72,61.59,61.59,67500.0,44.4751,44.4751,44.3815,44.3815,67500.0
2013-08-07 11:20:00,61.59,61.6,61.55,61.59,43100.0,44.3815,44.3887,44.3526,44.3815,43100.0
2013-08-07 11:25:00,61.59,61.62,61.55,61.57,20800.0,44.3815,44.4031,44.3526,44.367,20800.0
2013-08-07 11:30:00,61.56,61.63,61.56,61.59,38900.0,44.3598,44.4103,44.3598,44.3815,38900.0
2013-08-07 11:35:00,61.6,61.6,61.43,61.44,31900.0,44.3887,44.3887,44.2662,44.2734,31900.0
2013-08-07 11:40:00,61.44,61.45,61.39,61.4,55200.0,44.2734,44.2806,44.2373,44.2445,55200.0
2013-08-07 11:45:00,61.4,61.46,61.38,61.38,43700.0,44.2445,44.2878,44.2301,44.2301,43700.0
2013-08-07 11:50:00,61.39,61.42,61.35,61.41,51100.0,44.2373,44.259,44.2085,44.2518,51100.0
2013-08-07 11:55:00,61.4,61.41,61.33,61.34,35000.0,44.2445,44.2518,44.1941,44.2013,35000.0
2013-08-07 12:00:00,61.35,61.36,61.33,61.33,102500.0,44.2085,44.2157,44.1941,44.1941,102500.0
2013-08-07 12:05:00,61.34,61.34,61.23,61.25,40500.0,44.2013,44.2013,44.122,44.1365,40500.0
2013-08-07 12:10:00,61.25,61.3,61.25,61.25,63100.0,44.1365,44.1725,44.1365,44.1365,63100.0
2013-08-07 12:15:00,61.26,61.26,61.2,61.21,95900.0,44.1437,44.1437,44.1004,44.1076,95900.0
2013-08-07 12:20:00,61.22,61.28,61.22,61.28,31800.0,44.1148,44.1581,44.1148,44.1581,31800.0
2013-08-07 12:25:00,61.3,61.43,61.3,61.42,21900.0,44.1725,44.2662,44.1725,44.259,21900.0
2013-08-07 12:30:00,61.42,61.43,61.33,61.34,31200.0,44.259,44.2662,44.1941,44.2013,31200.0
2013-08-07 12:35:00,61.34,61.43,61.34,61.42,25900.0,44.2013,44.2662,44.2013,44.259,25900.0
2013-08-07 12:40:00,61.42,61.44,61.34,61.37,42800.0,44.259,44.2734,44.2013,44.2229,42800.0
2013-08-07 12:45:00,61.38,61.38,61.34,61.36,24000.0,44.2301,44.2301,44.2013,44.2157,24000.0
2013-08-07 12:50:00,61.36,61.38,61.36,61.38,19500.0,44.2157,44.2301,44.2157,44.2301,19500.0
2013-08-07 12:55:00,61.38,61.38,61.36,61.37,38400.0,44.2301,44.2301,44.2157,44.2229,38400.0
2013-08-07 13:00:00,61.38,61.39,61.37,61.38,58800.0,44.2301,44.2373,44.2229,44.2301,58800.0
2013-08-07 13:05:00,61.38,61.39,61.36,61.38,44200.0,44.2301,44.2373,44.2157,44.2301,44200.0
2013-08-07 13:10:00,61.38,61.39,61.37,61.38,60500.0,44.2301,44.2373,44.2229,44.2301,60500.0
2013-08-07 13:15:00,61.38,61.38,61.34,61.37,44000.0,44.2301,44.2301,44.2013,44.2229,44000.0
2013-08-07 13:20:00,61.36,61.42,61.34,61.38,82500.0,44.2157,44.259,44.2013,44.2301,82500.0
2013-08-07 13:25:00,61.38,61.45,61.37,61.44,25700.0,44.2301,44.2806,44.2229,44.2734,25700.0
2013-08-07 13:30:00,61.45,61.45,61.41,61.41,26900.0,44.2806,44.2806,44.2518,44.2518,26900.0
2013-08-07 13:35:00,61.4,61.41,61.39,61.41,16400.0,44.2445,44.2518,44.2373,44.2518,16400.0
2013-08-07 13:40:00,61.4,61.42,61.4,61.41,16100.0,44.2445,44.259,44.2445,44.2518,16100.0
2013-08-07 13:45:00,61.4,61.51,61.39,61.49,58000.0,44.2445,44.3238,44.2373,44.3094,58000.0
2013-08-07 13:50:00,61.49,61.51,61.48,61.51,94000.0,44.3094,44.3238,44.3022,44.3238,94000.0
2013-08-07 13:55:00,61.51,61.51,61.5,61.5,24600.0,44.3238,44.3238,44.3166,44.3166,24600.0
2013-08-07 14:00:00,61.51,61.52,61.48,61.52,27600.0,44.3238,44.331,44.3022,44.331,27600.0
2013-08-07 14:05:00,61.52,61.57,61.51,61.55,20400.0,44.331,44.367,44.3238,44.3526,20400.0
2013-08-07 14:10:00,61.55,61.61,61.53,61.61,14900.0,44.3526,44.3959,44.3382,44.3959,14900.0
2013-08-07 14:15:00,61.61,61.68,61.61,61.67,39600.0,44.3959,44.4463,44.3959,44.4391,39600.0
2013-08-07 14:20:00,61.67,61.72,61.66,61.71,54400.0,44.4391,44.4751,44.4319,44.4679,54400.0
2013-08-07 14:25:00,61.71,61.73,61.68,61.69,25100.0,44.4679,44.4823,44.4463,44.4535,25100.0
2013-08-07 14:30:00,61.7,61.71,61.68,61.69,18300.0,44.4607,44.4679,44.4463,44.4535,18300.0
2013-08-07 14:35:00,61.69,61.7,61.67,61.67,19500.0,44.4535,44.4607,44.4391,44.4391,19500.0
2013-08-07 14:40:00,61.68,61.69,61.55,61.55,31300.0,44.4463,44.4535,44.3526,44.3526,31300.0
2013-08-07 14:45:00,61.54,61.59,61.52,61.55,44500.0,44.3454,44.3815,44.331,44.3526,44500.0
2013-08-07 14:50:00,61.55,61.58,61.52,61.53,43200.0,44.3526,44.3743,44.331,44.3382,43200.0
2013-08-07 14:55:00,61.53,61.58,61.53,61.58,24300.0,44.3382,44.3743,44.3382,44.3743,24300.0
2013-08-07 15:00:00,61.57,61.6,61.57,61.59,21700.0,44.367,44.3887,44.367,44.3815,21700.0
2013-08-07 15:05:00,61.58,61.63,61.58,61.63,16300.0,44.3743,44.4103,44.3743,44.4103,16300.0
2013-08-07 15:10:00,61.63,61.71,61.61,61.7,44500.0,44.4103,44.4679,44.3959,44.4607,44500.0
2013-08-07 15:15:00,61.71,61.75,61.7,61.75,53600.0,44.4679,44.4968,44.4607,44.4968,53600.0
2013-08-07 15:20:00,61.75,61.75,61.73,61.73,29400.0,44.4968,44.4968,44.4823,44.4823,29400.0
2013-08-07 15:25:00,61.74,61.75,61.73,61.74,35500.0,44.4896,44.4968,44.4823,44.4896,35500.0
2013-08-07 15:30:00,61.74,61.74,61.56,61.56,71800.0,44.4896,44.4896,44.3598,44.3598,71800.0
2013-08-07 15:35:00,61.56,61.66,61.56,61.64,64500.0,44.3598,44.4319,44.3598,44.4175,64500.0
2013-08-07 15:40:00,61.64,61.7,61.62,61.7,86000.0,44.4175,44.4607,44.4031,44.4607,86000.0
2013-08-07 15:45:00,61.7,61.73,61.66,61.67,109800.0,44.4607,44.4823,44.4319,44.4391,109800.0
2013-08-07 15:50:00,61.67,61.67,61.59,61.59,111600.0,44.4391,44.4391,44.3815,44.3815,111600.0
2013-08-07 15:55:00,61.59,61.67,61.59,61.65,154400.0,44.3815,44.4391,44.3815,44.4247,154400.0
2013-08-08 09:30:00,61.99,62.34,61.94,62.34,71500.0,44.6697,44.9219,44.6337,44.9219,71500.0
2013-08-08 09:35:00,62.34,62.46,62.17,62.17,17400.0,44.9219,45.0084,44.7994,44.7994,17400.0
2013-08-08 09:40:00,62.2,62.39,62.17,62.21,41900.0,44.821,44.9579,44.7994,44.8282,41900.0
2013-08-08 09:45:00,62.21,62.25,62.07,62.2,102600.0,44.8282,44.8571,44.7273,44.821,102600.0
2013-08-08 09:50:00,62.2,62.3,62.16,62.25,74400.0,44.821,44.8931,44.7922,44.8571,74400.0
2013-08-08 09:55:00,62.27,62.32,62.19,62.27,28500.0,44.8715,44.9075,44.8138,44.8715,28500.0
2013-08-08 10:00:00,62.27,62.29,62.23,62.27,49100.0,44.8715,44.8859,44.8426,44.8715,49100.0
2013-08-08 10:05:00,62.28,62.33,62.18,62.27,43300.0,44.8787,44.9147,44.8066,44.8715,43300.0
2013-08-08 10:10:00,62.28,62.28,62.05,62.05,39000.0,44.8787,44.8787,44.7129,44.7129,39000.0
2013-08-08 10:15:00,62.05,62.16,62.02,62.16,24100.0,44.7129,44.7922,44.6913,44.7922,24100.0
2013-08-08 10:20:00,62.16,62.16,62.1,62.12,33600.0,44.7922,44.7922,44.749,44.7634,33600.0
2013-08-08 10:25:00,62.12,62.14,62.1,62.13,25000.0,44.7634,44.7778,44.749,44.7706,25000.0
2013-08-08 10:30:00,62.12,62.13,62.06,62.13,97700.0,44.7634,44.7706,44.7201,44.7706,97700.0
2013-08-08 10:35:00,62.13,62.15,62.08,62.13,50900.0,44.7706,44.785,44.7346,44.7706,50900.0
2013-08-08 10:40:00,62.14,62.14,62.07,62.07,36700.0,44.7778,44.7778,44.7273,44.7273,36700.0
2013-08-08 10:45:00,62.06,62.15,62.01,62.15,25400.0,44.7201,44.785,44.6841,44.785,25400.0
2013-08-08 10:50:00,62.15,62.21,62.14,62.19,29700.0,44.785,44.8282,44.7778,44.8138,29700.0
2013-08-08 10:55:00,62.19,62.2,62.15,62.17,49900.0,44.8138,44.821,44.785,44.7994,49900.0
2013-08-08 11:00:00,62.17,62.18,62.13,62.17,30600.0,44.7994,44.8066,44.7706,44.7994,30600.0
2013-08-08 11:05:00,62.16,62.19,62.16,62.17,19600.0,44.7922,44.8138,44.7922,44.7994,19600.0
2013-08-08 11:10:00,62.17,62.19,62.15,62.17,26700.0,44.7994,44.8138,44.785,44.7994,26700.0
2013-08-08 11:15:00,62.18,62.19,62.15,62.16,14700.0,44.8066,44.8138,44.785,44.7922,14700.0
2013-08-08 11:20:00,62.17,62.21,62.15,62.16,60900.0,44.7994,44.8282,44.785,44.7922,60900.0
2013-08-08 11:25:00,62.16,62.22,62.14,62.22,20300.0,44.7922,44.8354,44.7778,44.8354,20300.0
2013-08-08 11:30:00,62.22,62.22,62.13,62.16,65300.0,44.8354,44.8354,44.7706,44.7922,65300.0
2013-08-08 11:35:00,62.17,62.18,62.14,62.17,33900.0,44.7994,44.8066,44.7778,44.7994,33900.0
2013-08-08 11:40:00,62.18,62.22,62.14,62.15,21000.0,44.8066,44.8354,44.7778,44.785,21000.0
2013-08-08 11:45:00,62.14,62.2,62.14,62.2,22900.0,44.7778,44.821,44.7778,44.821,22900.0
2013-08-08 11:50:00,62.21,62.26,62.21,62.24,17800.0,44.8282,44.8643,44.8282,44.8498,17800.0
2013-08-08 11:55:00,62.24,62.27,62.22,62.25,26200.0,44.8498,44.8715,44.8354,44.8571,26200.0
2013-08-08 12:00:00,62.25,62.3,62.25,62.29,31200.0,44.8571,44.8931,44.8571,44.8859,31200.0
2013-08-08 12:05:00,62.3,62.31,62.29,62.31,15100.0,44.8931,44.9003,44.8859,44.9003,15100.0
2013-08-08 12:10:00,62.31,62.36,62.3,62.36,20500.0,44.9003,44.9363,44.8931,44.9363,20500.0
2013-08-08 12:15:00,62.36,62.42,62.36,62.39,24900.0,44.9363,44.9796,44.9363,44.9579,24900.0
2013-08-08 12:20:00,62.39,62.42,62.32,62.33,22000.0,44.9579,44.9796,44.9075,44.9147,22000.0
2013-08-08 12:25:00,62.32,62.41,62.32,62.4,64400.0,44.9075,44.9723,44.9075,44.9651,64400.0
2013-08-08 12:30:00,62.41,62.45,62.39,62.41,20700.0,44.9723,45.0012,44.9579,44.9723,20700.0
2013-08-08 12:35:00,62.4,62.42,62.38,62.4,25800.0,44.9651,44.9796,44.9507,44.9651,25800.0
2013-08-08 12:40:00,62.4,62.44,62.39,62.4,25300.0,44.9651,44.994,44.9579,44.9651,25300.0
2013-08-08 12:45:00,62.4,62.41,62.39,62.4,36100.0,44.9651,44.9723,44.9579,44.9651,36100.0
2013-08-08 12:50:00,62.41,62.42,62.38,62.42,23100.0,44.9723,44.9796,44.9507,44.9796,23100.0
2013-08-08 12:55:00,62.41,62.42,62.36,62.38,33300.0,44.9723,44.9796,44.9363,44.9507,33300.0
2013-08-08 13:00:00,62.38,62.41,62.36,62.39,49900.0,44.9507,44.9723,44.9363,44.9579,49900.0
2013-08-08 13:05:00,62.4,62.45,62.38,62.38,40800.0,44.9651,45.0012,44.9507,44.9507,40800.0
2013-08-08 13:10:00,62.38,62.39,62.3,62.31,36400.0,44.9507,44.9579,44.8931,44.9003,36400.0
2013-08-08 13:15:00,62.3,62.34,62.3,62.31,11800.0,44.8931,44.9219,44.8931,44.9003,11800.0
2013-08-08 13:20:00,62.31,62.35,62.31,62.35,9200.0,44.9003,44.9291,44.9003,44.9291,9200.0
2013-08-08 13:25:00,62.34,62.41,62.34,62.38,26200.0,44.9219,44.9723,44.9219,44.9507,26200.0
2013-08-08 13:30:00,62.38,62.41,62.37,62.39,31300.0,44.9507,44.9723,44.9435,44.9579,31300.0
2013-08-08 13:35:00,62.39,62.44,62.38,62.41,22800.0,44.9579,44.994,44.9507,44.9723,22800.0
2013-08-08 13:40:00,62.42,62.42,62.36,62.38,56900.0,44.9796,44.9796,44.9363,44.9507,56900.0
2013-08-08 13:45:00,62.38,62.39,62.31,62.35,34900.0,44.9507,44.9579,44.9003,44.9291,34900.0
2013-08-08 13:50:00,62.35,62.39,62.35,62.39,17700.0,44.9291,44.9579,44.9291,44.9579,17700.0
2013-08-08 13:55:00,62.39,62.4,62.37,62.37,18500.0,44.9579,44.9651,44.9435,44.9435,18500.0
2013-08-08 14:00:00,62.38,62.42,62.37,62.42,31700.0,44.9507,44.9796,44.9435,44.9796,31700.0
2013-08-08 14:05:00,62.41,62.44,62.4,62.4,22900.0,44.9723,44.994,44.9651,44.9651,22900.0
2013-08-08 14:10:00,62.4,62.43,62.4,62.43,18300.0,44.9651,44.9868,44.9651,44.9868,18300.0
2013-08-08 14:15:00,62.42,62.46,62.42,62.46,13900.0,44.9796,45.0084,44.9796,45.0084,13900.0
2013-08-08 14:20:00,62.45,62.48,62.45,62.47,22300.0,45.0012,45.0228,45.0012,45.0156,22300.0
2013-08-08 14:25:00,62.47,62.51,62.46,62.5,47400.0,45.0156,45.0444,45.0084,45.0372,47400.0
2013-08-08 14:30:00,62.49,62.51,62.43,62.44,39700.0,45.03,45.0444,44.9868,44.994,39700.0
2013-08-08 14:35:00,62.44,62.46,62.44,62.46,17800.0,44.994,45.0084,44.994,45.0084,17800.0
2013-08-08 14:40:00,62.46,62.49,62.43,62.48,27600.0,45.0084,45.03,44.9868,45.0228,27600.0
2013-08-08 14:45:00,62.49,62.5,62.47,62.5,19700.0,45.03,45.0372,45.0156,45.0372,19700.0
2013-08-08 14:50:00,62.5,62.55,62.49,62.54,76800.0,45.0372,45.0732,45.03,45.066,76800.0
2013-08-08 14:55:00,62.54,62.55,62.49,62.55,54000.0,45.066,45.0732,45.03,45.0732,54000.0
2013-08-08 15:00:00,62.55,62.56,62.49,62.49,46400.0,45.0732,45.0804,45.03,45.03,46400.0
2013-08-08 15:05:00,62.49,62.52,62.48,62.5,37700.0,45.03,45.0516,45.0228,45.0372,37700.0
2013-08-08 15:10:00,62.5,62.5,62.45,62.49,44000.0,45.0372,45.0372,45.0012,45.03,44000.0
2013-08-08 15:15:00,62.49,62.52,62.49,62.5,46600.0,45.03,45.0516,45.03,45.0372,46600.0
2013-08-08 15:20:00,62.5,62.52,62.42,62.44,54400.0,45.0372,45.0516,44.9796,44.994,54400.0
2013-08-08 15:25:00,62.44,62.5,62.4,62.5,55200.0,44.994,45.0372,44.9651,45.0372,55200.0
2013-08-08 15:30:00,62.5,62.51,62.48,62.5,86900.0,45.0372,45.0444,45.0228,45.0372,86900.0
2013-08-08 15:35:00,62.5,62.5,62.44,62.44,44100.0,45.0372,45.0372,44.994,44.994,44100.0
2013-08-08 15:40:00,62.44,62.45,62.38,62.39,64300.0,44.994,45.0012,44.9507,44.9579,64300.0
2013-08-08 15:45:00,62.39,62.39,62.35,62.37,114300.0,44.9579,44.9579,44.9291,44.9435,114300.0
2013-08-08 15:50:00,62.37,62.39,62.3,62.33,131600.0,44.9435,44.9579,44.8931,44.9147,131600.0
2013-08-08 15:55:00,62.32,62.34,62.29,62.3,174000.0,44.9075,44.9219,44.8859,44.8931,174000.0
2013-08-09 09:30:00,62.26,62.31,62.09,62.11,80200.0,44.8643,44.9003,44.7418,44.7562,80200.0
2013-08-09 09:35:00,62.08,62.26,62.08,62.24,19700.0,44.7346,44.8643,44.7346,44.8498,19700.0
2013-08-09 09:40:00,62.25,62.36,62.25,62.3,17800.0,44.8571,44.9363,44.8571,44.8931,17800.0
2013-08-09 09:45:00,62.3,62.46,62.3,62.42,27000.0,44.8931,45.0084,44.8931,44.9796,27000.0
2013-08-09 09:50:00,62.43,62.48,62.39,62.4,32800.0,44.9868,45.0228,44.9579,44.9651,32800.0
2013-08-09 09:55:00,62.39,62.42,62.37,62.4,23500.0,44.9579,44.9796,44.9435,44.9651,23500.0
2013-08-09 10:00:00,62.4,62.46,62.39,62.4,26700.0,44.9651,45.0084,44.9579,44.9651,26700.0
2013-08-09 10:05:00,62.4,62.4,62.16,62.18,45200.0,44.9651,44.9651,44.7922,44.8066,45200.0
2013-08-09 10:10:00,62.17,62.22,62.1,62.14,37500.0,44.7994,44.8354,44.749,44.7778,37500.0
2013-08-09 10:15:00,62.14,62.18,62.07,62.07,21400.0,44.7778,44.8066,44.7273,44.7273,21400.0
2013-08-09 10:20:00,62.09,62.09,61.98,62.04,27800.0,44.7418,44.7418,44.6625,44.7057,27800.0
2013-08-09 10:25:00,62.04,62.11,62.03,62.11,28000.0,44.7057,44.7562,44.6985,44.7562,28000.0
2013-08-09 10:30:00,62.11,62.14,62.09,62.11,38100.0,44.7562,44.7778,44.7418,44.7562,38100.0
2013-08-09 10:35:00,62.11,62.13,62.09,62.11,31700.0,44.7562,44.7706,44.7418,44.7562,31700.0
2013-08-09 10:40:00,62.1,62.11,62.07,62.1,45100.0,44.749,44.7562,44.7273,44.749,45100.0
2013-08-09 10:45:00,62.1,62.16,62.1,62.12,56400.0,44.749,44.7922,44.749,44.7634,56400.0
2013-08-09 10:50:00,62.12,62.12,61.99,62.0,26700.0,44.7634,44.7634,44.6697,44.6769,26700.0
2013-08-09 10:55:00,62.0,62.02,61.92,61.92,37400.0,44.6769,44.6913,44.6193,44.6193,37400.0
2013-08-09 11:00:00,61.93,61.93,61.83,61.83,37500.0,44.6265,44.6265,44.5544,44.5544,37500.0
2013-08-09 11:05:00,61.83,61.83,61.79,61.83,36200.0,44.5544,44.5544,44.5256,44.5544,36200.0
2013-08-09 11:10:00,61.83,61.86,61.81,61.82,35600.0,44.5544,44.576,44.54,44.5472,35600.0
2013-08-09 11:15:00,61.82,61.82,61.75,61.77,42800.0,44.5472,44.5472,44.4968,44.5112,42800.0
2013-08-09 11:20:00,61.77,61.77,61.67,61.71,52100.0,44.5112,44.5112,44.4391,44.4679,52100.0
2013-08-09 11:25:00,61.7,61.71,61.59,61.65,46500.0,44.4607,44.4679,44.3815,44.4247,46500.0
2013-08-09 11:30:00,61.65,61.76,61.63,61.74,26700.0,44.4247,44.504,44.4103,44.4896,26700.0
2013-08-09 11:35:00,61.75,61.85,61.75,61.82,54300.0,44.4968,44.5688,44.4968,44.5472,54300.0
2013-08-09 11:40:00,61.82,61.84,61.78,61.78,21200.0,44.5472,44.5616,44.5184,44.5184,21200.0
2013-08-09 11:45:00,61.78,61.83,61.78,61.83,22200.0,44.5184,44.5544,44.5184,44.5544,22200.0
2013-08-09 11:50:00,61.83,61.9,61.83,61.89,14300.0,44.5544,44.6048,44.5544,44.5976,14300.0
2013-08-09 11:55:00,61.89,61.93,61.87,61.87,21300.0,44.5976,44.6265,44.5832,44.5832,21300.0
2013-08-09 12:00:00,61.88,61.88,61.84,61.85,14600.0,44.5904,44.5904,44.5616,44.5688,14600.0
2013-08-09 12:05:00,61.84,61.85,61.75,61.75,43400.0,44.5616,44.5688,44.4968,44.4968,43400.0
2013-08-09 12:10:00,61.75,61.85,61.75,61.84,42300.0,44.4968,44.5688,44.4968,44.5616,42300.0
2013-08-09 12:15:00,61.84,61.85,61.83,61.84,21400.0,44.5616,44.5688,44.5544,44.5616,21400.0
2013-08-09 12:20:00,61.84,61.84,61.79,61.79,38300.0,44.5616,44.5616,44.5256,44.5256,38300.0
2013-08-09 12:25:00,61.79,61.82,61.79,61.81,25900.0,44.5256,44.5472,44.5256,44.54,25900.0
2013-08-09 12:30:00,61.81,61.89,61.81,61.88,45600.0,44.54,44.5976,44.54,44.5904,45600.0
2013-08-09 12:35:00,61.89,61.99,61.89,61.97,29200.0,44.5976,44.6697,44.5976,44.6553,29200.0
2013-08-09 12:40:00,61.98,62.0,61.98,62.0,14100.0,44.6625,44.6769,44.6625,44.6769,14100.0
2013-08-09 12:45:00,62.0,62.0,61.98,62.0,16600.0,44.6769,44.6769,44.6625,44.6769,16600.0
2013-08-09 12:50:00,62.0,62.0,61.98,61.98,14700.0,44.6769,44.6769,44.6625,44.6625,14700.0
2013-08-09 12:55:00,61.98,62.0,61.98,61.98,13800.0,44.6625,44.6769,44.6625,44.6625,13800.0
2013-08-09 13:00:00,61.98,61.99,61.98,61.98,14000.0,44.6625,44.6697,44.6625,44.6625,14000.0
2013-08-09 13:05:00,61.98,62.03,61.98,62.02,29600.0,44.6625,44.6985,44.6625,44.6913,29600.0
2013-08-09 13:10:00,62.02,62.04,62.01,62.01,16800.0,44.6913,44.7057,44.6841,44.6841,16800.0
2013-08-09 13:15:00,62.02,62.02,61.99,62.01,26700.0,44.6913,44.6913,44.6697,44.6841,26700.0
2013-08-09 13:20:00,62.01,62.03,62.01,62.03,10200.0,44.6841,44.6985,44.6841,44.6985,10200.0
2013-08-09 13:25:00,62.02,62.04,62.0,62.03,27200.0,44.6913,44.7057,44.6769,44.6985,27200.0
2013-08-09 13:30:00,62.03,62.05,62.03,62.05,13100.0,44.6985,44.7129,44.6985,44.7129,13100.0
2013-08-09 13:35:00,62.05,62.1,62.05,62.08,42400.0,44.7129,44.749,44.7129,44.7346,42400.0
2013-08-09 13:40:00,62.07,62.08,62.06,62.08,14500.0,44.7273,44.7346,44.7201,44.7346,14500.0
2013-08-09 13:45:00,62.08,62.09,62.03,62.03,13900.0,44.7346,44.7418,44.6985,44.6985,13900.0
2013-08-09 13:50:00,62.03,62.04,62.01,62.03,33600.0,44.6985,44.7057,44.6841,44.6985,33600.0
2013-08-09 13:55:00,62.03,62.05,62.02,62.02,29600.0,44.6985,44.7129,44.6913,44.6913,29600.0
2013-08-09 14:00:00,62.03,62.03,61.95,61.95,58800.0,44.6985,44.6985,44.6409,44.6409,58800.0
2013-08-09 14:05:00,61.96,61.98,61.91,61.93,29800.0,44.6481,44.6625,44.6121,44.6265,29800.0
2013-08-09 14:10:00,61.93,61.98,61.92,61.98,22900.0,44.6265,44.6625,44.6193,44.6625,22900.0
2013-08-09 14:15:00,61.97,61.97,61.92,61.95,43400.0,44.6553,44.6553,44.6193,44.6409,43400.0
2013-08-09 14:20:00,61.95,62.0,61.95,62.0,28900.0,44.6409,44.6769,44.6409,44.6769,28900.0
2013-08-09 14:25:00,62.0,62.0,61.96,61.97,40900.0,44.6769,44.6769,44.6481,44.6553,40900.0
2013-08-09 14:30:00,61.97,61.99,61.95,61.95,30200.0,44.6553,44.6697,44.6409,44.6409,30200.0
2013-08-09 14:35:00,61.96,61.96,61.86,61.88,33300.0,44.6481,44.6481,44.576,44.5904,33300.0
2013-08-09 14:40:00,61.88,61.95,61.87,61.95,25400.0,44.5904,44.6409,44.5832,44.6409,25400.0
2013-08-09 14:45:00,61.96,61.96,61.91,61.95,36500.0,44.6481,44.6481,44.6121,44.6409,36500.0
2013-08-09 14:50:00,61.95,61.99,61.95,61.97,42900.0,44.6409,44.6697,44.6409,44.6553,42900.0
2013-08-09 14:55:00,61.96,61.98,61.91,61.92,45900.0,44.6481,44.6625,44.6121,44.6193,45900.0
2013-08-09 15:00:00,61.92,61.96,61.89,61.9,49900.0,44.6193,44.6481,44.5976,44.6048,49900.0
2013-08-09 15:05:00,61.9,61.91,61.87,61.88,35600.0,44.6048,44.6121,44.5832,44.5904,35600.0
2013-08-09 15:10:00,61.88,61.9,61.84,61.86,30300.0,44.5904,44.6048,44.5616,44.576,30300.0
2013-08-09 15:15:00,61.87,61.91,61.87,61.9,28900.0,44.5832,44.6121,44.5832,44.6048,28900.0
2013-08-09 15:20:00,61.9,61.94,61.88,61.91,64400.0,44.6048,44.6337,44.5904,44.6121,64400.0
2013-08-09 15:25:00,61.92,61.94,61.86,61.88,44600.0,44.6193,44.6337,44.576,44.5904,44600.0
2013-08-09 15:30:00,61.9,61.9,61.82,61.83,53100.0,44.6048,44.6048,44.5472,44.5544,53100.0
2013-08-09 15:35:00,61.83,61.84,61.8,61.84,58300.0,44.5544,44.5616,44.5328,44.5616,58300.0
2013-08-09 15:40:00,61.84,61.91,61.83,61.88,79600.0,44.5616,44.6121,44.5544,44.5904,79600.0
2013-08-09 15:45:00,61.87,61.88,61.78,61.81,162700.0,44.5832,44.5904,44.5184,44.54,162700.0
2013-08-09 15:50:00,61.81,61.86,61.79,61.84,117800.0,44.54,44.576,44.5256,44.5616,117800.0
2013-08-09 15:55:00,61.83,61.89,61.83,61.89,247200.0,44.5544,44.5976,44.5544,44.5976,247200.0
2013-08-12 09:30:00,61.68,61.86,61.55,61.86,55000.0,44.4463,44.576,44.3526,44.576,55000.0
2013-08-12 09:35:00,61.86,62.08,61.86,62.05,35600.0,44.576,44.7346,44.576,44.7129,35600.0
2013-08-12 09:40:00,62.06,62.19,62.06,62.15,32500.0,44.7201,44.8138,44.7201,44.785,32500.0
2013-08-12 09:45:00,62.15,62.15,62.11,62.14,48200.0,44.785,44.785,44.7562,44.7778,48200.0
2013-08-12 09:50:00,62.14,62.27,62.14,62.24,88300.0,44.7778,44.8715,44.7778,44.8498,88300.0
2013-08-12 09:55:00,62.24,62.3,62.21,62.26,39300.0,44.8498,44.8931,44.8282,44.8643,39300.0
2013-08-12 10:00:00,62.27,62.36,62.27,62.31,42400.0,44.8715,44.9363,44.8715,44.9003,42400.0
2013-08-12 10:05:00,62.31,62.38,62.29,62.37,26000.0,44.9003,44.9507,44.8859,44.9435,26000.0
2013-08-12 10:10:00,62.37,62.57,62.37,62.53,82600.0,44.9435,45.0876,44.9435,45.0588,82600.0
2013-08-12 10:15:00,62.53,62.56,62.47,62.48,54700.0,45.0588,45.0804,45.0156,45.0228,54700.0
2013-08-12 10:20:00,62.48,62.52,62.44,62.45,39200.0,45.0228,45.0516,44.994,45.0012,39200.0
2013-08-12 10:25:00,62.45,62.5,62.41,62.48,93400.0,45.0012,45.0372,44.9723,45.0228,93400.0
2013-08-12 10:30:00,62.49,62.49,62.43,62.44,91100.0,45.03,45.03,44.9868,44.994,91100.0
2013-08-12 10:35:00,62.44,62.58,62.43,62.58,32900.0,44.994,45.0949,44.9868,45.0949,32900.0
2013-08-12 10:40:00,62.58,62.62,62.55,62.6,80400.0,45.0949,45.1237,45.0732,45.1093,80400.0
2013-08-12 10:45:00,62.6,62.64,62.59,62.6,84600.0,45.1093,45.1381,45.1021,45.1093,84600.0
2013-08-12 10:50:00,62.61,62.63,62.59,62.59,37700.0,45.1165,45.1309,45.1021,45.1021,37700.0
2013-08-12 10:55:00,62.6,62.62,62.59,62.6,27600.0,45.1093,45.1237,45.1021,45.1093,27600.0
2013-08-12 11:00:00,62.6,62.63,62.57,62.57,29500.0,45.1093,45.1309,45.0876,45.0876,29500.0
2013-08-12 11:05:00,62.58,62.59,62.53,62.54,17300.0,45.0949,45.1021,45.0588,45.066,17300.0
2013-08-12 11:10:00,62.55,62.56,62.53,62.54,13200.0,45.0732,45.0804,45.0588,45.066,13200.0
2013-08-12 11:15:00,62.54,62.59,62.54,62.58,12500.0,45.066,45.1021,45.066,45.0949,12500.0
2013-08-12 11:20:00,62.58,62.6,62.57,62.6,23200.0,45.0949,45.1093,45.0876,45.1093,23200.0
2013-08-12 11:25:00,62.59,62.66,62.59,62.64,48600.0,45.1021,45.1525,45.1021,45.1381,48600.0
2013-08-12 11:30:00,62.64,62.65,62.6,62.61,23400.0,45.1381,45.1453,45.1093,45.1165,23400.0
2013-08-12 11:35:00,62.61,62.62,62.59,62.61,25200.0,45.1165,45.1237,45.1021,45.1165,25200.0
2013-08-12 11:40:00,62.6,62.62,62.6,62.61,26900.0,45.1093,45.1237,45.1093,45.1165,26900.0
2013-08-12 11:45:00,62.61,62.61,62.56,62.56,19400.0,45.1165,45.1165,45.0804,45.0804,19400.0
2013-08-12 11:50:00,62.56,62.57,62.51,62.53,26100.0,45.0804,45.0876,45.0444,45.0588,26100.0
2013-08-12 11:55:00,62.53,62.53,62.48,62.51,32200.0,45.0588,45.0588,45.0228,45.0444,32200.0
2013-08-12 12:00:00,62.52,62.55,62.51,62.54,101900.0,45.0516,45.0732,45.0444,45.066,101900.0
2013-08-12 12:05:00,62.55,62.55,62.52,62.53,64400.0,45.0732,45.0732,45.0516,45.0588,64400.0
2013-08-12 12:10:00,62.55,62.56,62.51,62.54,13100.0,45.0732,45.0804,45.0444,45.066,13100.0
2013-08-12 12:15:00,62.56,62.62,62.56,62.58,18200.0,45.0804,45.1237,45.0804,45.0949,18200.0
2013-08-12 12:20:00,62.57,62.58,62.55,62.58,11100.0,45.0876,45.0949,45.0732,45.0949,11100.0
2013-08-12 12:25:00,62.58,62.58,62.54,62.55,11000.0,45.0949,45.0949,45.066,45.0732,11000.0
2013-08-12 12:30:00,62.55,62.55,62.48,62.48,17100.0,45.0732,45.0732,45.0228,45.0228,17100.0
2013-08-12 12:35:00,62.48,62.48,62.39,62.41,27000.0,45.0228,45.0228,44.9579,44.9723,27000.0
2013-08-12 12:40:00,62.42,62.42,62.34,62.4,75900.0,44.9796,44.9796,44.9219,44.9651,75900.0
2013-08-12 12:45:00,62.4,62.43,62.4,62.43,44300.0,44.9651,44.9868,44.9651,44.9868,44300.0
2013-08-12 12:50:00,62.43,62.44,62.38,62.38,25000.0,44.9868,44.994,44.9507,44.9507,25000.0
2013-08-12 12:55:00,62.39,62.45,62.39,62.39,27700.0,44.9579,45.0012,44.9579,44.9579,27700.0
2013-08-12 13:00:00,62.4,62.41,62.36,62.36,21900.0,44.9651,44.9723,44.9363,44.9363,21900.0
2013-08-12 13:05:00,62.37,62.38,62.33,62.33,17100.0,44.9435,44.9507,44.9147,44.9147,17100.0
2013-08-12 13:10:00,62.33,62.39,62.32,62.39,21200.0,44.9147,44.9579,44.9075,44.9579,21200.0
2013-08-12 13:15:00,62.39,62.39,62.35,62.39,11700.0,44.9579,44.9579,44.9291,44.9579,11700.0
2013-08-12 13:20:00,62.4,62.43,62.4,62.4,25100.0,44.9651,44.9868,44.9651,44.9651,25100.0
2013-08-12 13:25:00,62.4,62.41,62.35,62.35,8400.0,44.9651,44.9723,44.9291,44.9291,8400.0
2013-08-12 13:30:00,62.36,62.43,62.36,62.43,41800.0,44.9363,44.9868,44.9363,44.9868,41800.0
2013-08-12 13:35:00,62.45,62.45,62.39,62.4,28300.0,45.0012,45.0012,44.9579,44.9651,28300.0
2013-08-12 13:40:00,62.41,62.44,62.4,62.4,10700.0,44.9723,44.994,44.9651,44.9651,10700.0
2013-08-12 13:45:00,62.4,62.41,62.33,62.33,21500.0,44.9651,44.9723,44.9147,44.9147,21500.0
2013-08-12 13:50:00,62.34,62.34,62.29,62.3,16100.0,44.9219,44.9219,44.8859,44.8931,16100.0
2013-08-12 13:55:00,62.3,62.36,62.3,62.34,58700.0,44.8931,44.9363,44.8931,44.9219,58700.0
2013-08-12 14:00:00,62.34,62.36,62.26,62.3,85500.0,44.9219,44.9363,44.8643,44.8931,85500.0
2013-08-12 14:05:00,62.3,62.38,62.29,62.38,29500.0,44.8931,44.9507,44.8859,44.9507,29500.0
2013-08-12 14:10:00,62.38,62.39,62.33,62.34,24100.0,44.9507,44.9579,44.9147,44.9219,24100.0
2013-08-12 14:15:00,62.33,62.39,62.3,62.39,31700.0,44.9147,44.9579,44.8931,44.9579,31700.0
2013-08-12 14:20:00,62.39,62.41,62.38,62.39,23800.0,44.9579,44.9723,44.9507,44.9579,23800.0
2013-08-12 14:25:00,62.39,62.42,62.38,62.42,31500.0,44.9579,44.9796,44.9507,44.9796,31500.0
2013-08-12 14:30:00,62.42,62.43,62.39,62.4,32400.0,44.9796,44.9868,44.9579,44.9651,32400.0
2013-08-12 14:35:00,62.4,62.42,62.39,62.4,29100.0,44.9651,44.9796,44.9579,44.9651,29100.0
2013-08-12 14:40:00,62.4,62.42,62.39,62.41,19200.0,44.9651,44.9796,44.9579,44.9723,19200.0
2013-08-12 14:45:00,62.41,62.45,62.39,62.43,186700.0,44.9723,45.0012,44.9579,44.9868,186700.0
2013-08-12 14:50:00,62.44,62.44,62.4,62.41,27500.0,44.994,44.994,44.9651,44.9723,27500.0
2013-08-12 14:55:00,62.4,62.44,62.39,62.41,26700.0,44.9651,44.994,44.9579,44.9723,26700.0
2013-08-12 15:00:00,62.42,62.43,62.39,62.41,37300.0,44.9796,44.9868,44.9579,44.9723,37300.0
2013-08-12 15:05:00,62.41,62.46,62.41,62.46,63000.0,44.9723,45.0084,44.9723,45.0084,63000.0
2013-08-12 15:10:00,62.46,62.58,62.46,62.55,97300.0,45.0084,45.0949,45.0084,45.0732,97300.0
2013-08-12 15:15:00,62.56,62.61,62.56,62.59,25600.0,45.0804,45.1165,45.0804,45.1021,25600.0
2013-08-12 15:20:00,62.6,62.61,62.55,62.55,30000.0,45.1093,45.1165,45.0732,45.0732,30000.0
2013-08-12 15:25:00,62.56,62.58,62.5,62.55,44200.0,45.0804,45.0949,45.0372,45.0732,44200.0
2013-08-12 15:30:00,62.56,62.58,62.51,62.51,36200.0,45.0804,45.0949,45.0444,45.0444,36200.0
2013-08-12 15:35:00,62.52,62.58,62.52,62.55,31700.0,45.0516,45.0949,45.0516,45.0732,31700.0
2013-08-12 15:40:00,62.56,62.59,62.53,62.56,45200.0,45.0804,45.1021,45.0588,45.0804,45200.0
2013-08-12 15:45:00,62.55,62.61,62.53,62.53,97600.0,45.0732,45.1165,45.0588,45.0588,97600.0
2013-08-12 15:50:00,62.53,62.55,62.47,62.49,73400.0,45.0588,45.0732,45.0156,45.03,73400.0
2013-08-12 15:55:00,62.49,62.53,62.45,62.51,141200.0,45.03,45.0588,45.0012,45.0444,141200.0
2013-08-13 09:30:00,62.54,62.54,62.31,62.35,107100.0,45.066,45.066,44.9003,44.9291,107100.0
2013-08-13 09:35:00,62.36,62.48,62.33,62.42,31400.0,44.9363,45.0228,44.9147,44.9796,31400.0
2013-08-13 09:40:00,62.42,62.5,62.34,62.5,40600.0,44.9796,45.0372,44.9219,45.0372,40600.0
2013-08-13 09:45:00,62.51,62.57,62.48,62.52,19100.0,45.0444,45.0876,45.0228,45.0516,19100.0
2013-08-13 09:50:00,62.49,62.59,62.36,62.39,36600.0,45.03,45.1021,44.9363,44.9579,36600.0
2013-08-13 09:55:00,62.39,62.39,62.28,62.29,59700.0,44.9579,44.9579,44.8787,44.8859,59700.0
2013-08-13 10:00:00,62.3,62.33,62.24,62.24,27700.0,44.8931,44.9147,44.8498,44.8498,27700.0
2013-08-13 10:05:00,62.23,62.23,62.15,62.17,21000.0,44.8426,44.8426,44.785,44.7994,21000.0
2013-08-13 10:10:00,62.17,62.23,62.12,62.21,23100.0,44.7994,44.8426,44.7634,44.8282,23100.0
2013-08-13 10:15:00,62.22,62.25,62.15,62.2,20200.0,44.8354,44.8571,44.785,44.821,20200.0
2013-08-13 10:20:00,62.21,62.22,62.17,62.18,18300.0,44.8282,44.8354,44.7994,44.8066,18300.0
2013-08-13 10:25:00,62.19,62.28,62.17,62.28,20100.0,44.8138,44.8787,44.7994,44.8787,20100.0
2013-08-13 10:30:00,62.27,62.27,62.2,62.25,28300.0,44.8715,44.8715,44.821,44.8571,28300.0
2013-08-13 10:35:00,62.24,62.26,62.21,62.23,27800.0,44.8498,44.8643,44.8282,44.8426,27800.0
2013-08-13 10:40:00,62.24,62.27,62.23,62.25,46700.0,44.8498,44.8715,44.8426,44.8571,46700.0
2013-08-13 10:45:00,62.25,62.29,62.24,62.29,19200.0,44.8571,44.8859,44.8498,44.8859,19200.0
2013-08-13 10:50:00,62.29,62.31,62.24,62.24,18200.0,44.8859,44.9003,44.8498,44.8498,18200.0
2013-08-13 10:55:00,62.24,62.3,62.22,62.3,20000.0,44.8498,44.8931,44.8354,44.8931,20000.0
2013-08-13 11:00:00,62.29,62.39,62.29,62.39,28200.0,44.8859,44.9579,44.8859,44.9579,28200.0
2013-08-13 11:05:00,62.4,62.41,62.35,62.4,22500.0,44.9651,44.9723,44.9291,44.9651,22500.0
2013-08-13 11:10:00,62.4,62.42,62.36,62.4,30000.0,44.9651,44.9796,44.9363,44.9651,30000.0
2013-08-13 11:15:00,62.4,62.42,62.35,62.42,26900.0,44.9651,44.9796,44.9291,44.9796,26900.0
2013-08-13 11:20:00,62.41,62.44,62.38,62.43,18300.0,44.9723,44.994,44.9507,44.9868,18300.0
2013-08-13 11:25:00,62.43,62.45,62.42,62.43,13700.0,44.9868,45.0012,44.9796,44.9868,13700.0
2013-08-13 11:30:00,62.44,62.55,62.44,62.51,17400.0,44.994,45.0732,44.994,45.0444,17400.0
2013-08-13 11:35:00,62.51,62.52,62.42,62.43,17700.0,45.0444,45.0516,44.9796,44.9868,17700.0
2013-08-13 11:40:00,62.43,62.43,62.36,62.37,20600.0,44.9868,44.9868,44.9363,44.9435,20600.0
2013-08-13 11:45:00,62.37,62.4,62.36,62.39,13900.0,44.9435,44.9651,44.9363,44.9579,13900.0
2013-08-13 11:50:00,62.39,62.43,62.35,62.4,17500.0,44.9579,44.9868,44.9291,44.9651,17500.0
2013-08-13 11:55:00,62.41,62.44,62.41,62.42,10400.0,44.9723,44.994,44.9723,44.9796,10400.0
2013-08-13 12:00:00,62.41,62.42,62.37,62.41,21100.0,44.9723,44.9796,44.9435,44.9723,21100.0
2013-08-13 12:05:00,62.42,62.46,62.41,62.44,21600.0,44.9796,45.0084,44.9723,44.994,21600.0
2013-08-13 12:10:00,62.43,62.5,62.43,62.48,14300.0,44.9868,45.0372,44.9868,45.0228,14300.0
2013-08-13 12:15:00,62.48,62.49,62.42,62.49,20500.0,45.0228,45.03,44.9796,45.03,20500.0
2013-08-13 12:20:00,62.5,62.57,62.5,62.5,17300.0,45.0372,45.0876,45.0372,45.0372,17300.0
2013-08-13 12:25:00,62.5,62.56,62.49,62.55,27600.0,45.0372,45.0804,45.03,45.0732,27600.0
2013-08-13 12:30:00,62.55,62.65,62.55,62.58,24600.0,45.0732,45.1453,45.0732,45.0949,24600.0
2013-08-13 12:35:00,62.59,62.6,62.55,62.55,15000.0,45.1021,45.1093,45.0732,45.0732,15000.0
2013-08-13 12:40:00,62.56,62.62,62.55,62.61,17300.0,45.0804,45.1237,45.0732,45.1165,17300.0
2013-08-13 12:45:00,62.61,62.68,62.61,62.65,25300.0,45.1165,45.1669,45.1165,45.1453,25300.0
2013-08-13 12:50:00,62.66,62.8,62.66,62.7,74300.0,45.1525,45.2534,45.1525,45.1813,74300.0
2013-08-13 12:55:00,62.7,62.74,62.69,62.7,16400.0,45.1813,45.2101,45.1741,45.1813,16400.0
2013-08-13 13:00:00,62.69,62.75,62.69,62.75,28800.0,45.1741,45.2174,45.1741,45.2174,28800.0
2013-08-13 13:05:00,62.77,62.78,62.72,62.78,10700.0,45.2318,45.239,45.1957,45.239,10700.0
2013-08-13 13:10:00,62.79,62.85,62.78,62.84,23200.0,45.2462,45.2894,45.239,45.2822,23200.0
2013-08-13 13:15:00,62.83,62.87,62.77,62.83,42300.0,45.275,45.3038,45.2318,45.275,42300.0
2013-08-13 13:20:00,62.82,62.87,62.8,62.85,20600.0,45.2678,45.3038,45.2534,45.2894,20600.0
2013-08-13 13:25:00,62.85,62.9,62.85,62.88,16800.0,45.2894,45.3254,45.2894,45.311,16800.0
2013-08-13 13:30:00,62.88,62.91,62.84,62.86,31600.0,45.311,45.3326,45.2822,45.2966,31600.0
2013-08-13 13:35:00,62.87,62.88,62.79,62.8,17600.0,45.3038,45.311,45.2462,45.2534,17600.0
2013-08-13 13:40:00,62.8,62.81,62.74,62.74,11000.0,45.2534,45.2606,45.2101,45.2101,11000.0
2013-08-13 13:45:00,62.74,62.78,62.73,62.75,16900.0,45.2101,45.239,45.2029,45.2174,16900.0
2013-08-13 13:50:00,62.75,62.77,62.75,62.75,13400.0,45.2174,45.2318,45.2174,45.2174,13400.0
2013-08-13 13:55:00,62.75,62.8,62.74,62.8,25800.0,45.2174,45.2534,45.2101,45.2534,25800.0
2013-08-13 14:00:00,62.8,62.85,62.8,62.84,15400.0,45.2534,45.2894,45.2534,45.2822,15400.0
2013-08-13 14:05:00,62.84,62.84,62.79,62.82,10800.0,45.2822,45.2822,45.2462,45.2678,10800.0
2013-08-13 14:10:00,62.82,62.83,62.75,62.77,24800.0,45.2678,45.275,45.2174,45.2318,24800.0
2013-08-13 14:15:00,62.76,62.79,62.73,62.73,18400.0,45.2246,45.2462,45.2029,45.2029,18400.0
2013-08-13 14:20:00,62.74,62.8,62.74,62.8,29700.0,45.2101,45.2534,45.2101,45.2534,29700.0
2013-08-13 14:25:00,62.8,62.82,62.74,62.74,26700.0,45.2534,45.2678,45.2101,45.2101,26700.0
2013-08-13 14:30:00,62.74,62.76,62.68,62.69,25800.0,45.2101,45.2246,45.1669,45.1741,25800.0
2013-08-13 14:35:00,62.69,62.69,62.62,62.65,19200.0,45.1741,45.1741,45.1237,45.1453,19200.0
2013-08-13 14:40:00,62.64,62.67,62.62,62.66,29900.0,45.1381,45.1597,45.1237,45.1525,29900.0
2013-08-13 14:45:00,62.67,62.68,62.56,62.57,20700.0,45.1597,45.1669,45.0804,45.0876,20700.0
2013-08-13 14:50:00,62.58,62.58,62.51,62.52,29600.0,45.0949,45.0949,45.0444,45.0516,29600.0
2013-08-13 14:55:00,62.51,62.57,62.5,62.55,31600.0,45.0444,45.0876,45.0372,45.0732,31600.0
2013-08-13 15:00:00,62.55,62.55,62.46,62.47,73000.0,45.0732,45.0732,45.0084,45.0156,73000.0
2013-08-13 15:05:00,62.46,62.47,62.41,62.45,37800.0,45.0084,45.0156,44.9723,45.0012,37800.0
2013-08-13 15:10:00,62.45,62.48,62.44,62.46,33900.0,45.0012,45.0228,44.994,45.0084,33900.0
2013-08-13 15:15:00,62.45,62.46,62.44,62.45,30800.0,45.0012,45.0084,44.994,45.0012,30800.0
2013-08-13 15:20:00,62.46,62.54,62.45,62.52,32200.0,45.0084,45.066,45.0012,45.0516,32200.0
2013-08-13 15:25:00,62.53,62.55,62.49,62.49,30700.0,45.0588,45.0732,45.03,45.03,30700.0
2013-08-13 15:30:00,62.49,62.5,62.47,62.48,77500.0,45.03,45.0372,45.0156,45.0228,77500.0
2013-08-13 15:35:00,62.48,62.48,62.39,62.39,44500.0,45.0228,45.0228,44.9579,44.9579,44500.0
2013-08-13 15:40:00,62.4,62.41,62.37,62.37,63600.0,44.9651,44.9723,44.9435,44.9435,63600.0
2013-08-13 15:45:00,62.38,62.4,62.37,62.37,55600.0,44.9507,44.9651,44.9435,44.9435,55600.0
2013-08-13 15:50:00,62.36,62.43,62.36,62.4,55700.0,44.9363,44.9868,44.9363,44.9651,55700.0
2013-08-13 15:55:00,62.4,62.41,62.38,62.4,89500.0,44.9651,44.9723,44.9507,44.9651,89500.0
2013-08-14 09:30:00,61.92,62.03,61.92,61.98,35800.0,44.914,44.9938,44.914,44.9575,35800.0
2013-08-14 09:35:00,61.97,62.21,61.94,62.17,46400.0,44.9503,45.1243,44.9285,45.0953,46400.0
2013-08-14 09:40:00,62.19,62.2,62.11,62.15,55600.0,45.1098,45.1171,45.0518,45.0808,55600.0
2013-08-14 09:45:00,62.15,62.27,62.13,62.26,57400.0,45.0808,45.1679,45.0663,45.1606,57400.0
2013-08-14 09:50:00,62.26,62.27,62.19,62.24,69300.0,45.1606,45.1679,45.1098,45.1461,69300.0
2013-08-14 09:55:00,62.24,62.26,62.19,62.24,52900.0,45.1461,45.1606,45.1098,45.1461,52900.0
2013-08-14 10:00:00,62.24,62.31,62.19,62.3,55200.0,45.1461,45.1969,45.1098,45.1896,55200.0
2013-08-14 10:05:00,62.29,62.29,62.14,62.18,35500.0,45.1824,45.1824,45.0736,45.1026,35500.0
2013-08-14 10:10:00,62.18,62.18,62.1,62.15,50400.0,45.1026,45.1026,45.0446,45.0808,50400.0
2013-08-14 10:15:00,62.14,62.15,62.09,62.15,30000.0,45.0736,45.0808,45.0373,45.0808,30000.0
2013-08-14 10:20:00,62.15,62.32,62.15,62.32,22100.0,45.0808,45.2041,45.0808,45.2041,22100.0
2013-08-14 10:25:00,62.32,62.38,62.31,62.32,40200.0,45.2041,45.2477,45.1969,45.2041,40200.0
2013-08-14 10:30:00,62.32,62.38,62.31,62.33,24100.0,45.2041,45.2477,45.1969,45.2114,24100.0
2013-08-14 10:35:00,62.33,62.34,62.23,62.23,27600.0,45.2114,45.2186,45.1388,45.1388,27600.0
2013-08-14 10:40:00,62.23,62.24,62.18,62.21,31000.0,45.1388,45.1461,45.1026,45.1243,31000.0
2013-08-14 10:45:00,62.22,62.24,62.11,62.12,32200.0,45.1316,45.1461,45.0518,45.0591,32200.0
2013-08-14 10:50:00,62.12,62.19,62.11,62.16,42900.0,45.0591,45.1098,45.0518,45.0881,42900.0
2013-08-14 10:55:00,62.17,62.3,62.13,62.3,131800.0,45.0953,45.1896,45.0663,45.1896,131800.0
2013-08-14 11:00:00,62.29,62.3,62.25,62.25,34900.0,45.1824,45.1896,45.1534,45.1534,34900.0
2013-08-14 11:05:00,62.25,62.26,62.19,62.2,31800.0,45.1534,45.1606,45.1098,45.1171,31800.0
2013-08-14 11:10:00,62.2,62.21,62.13,62.16,25100.0,45.1171,45.1243,45.0663,45.0881,25100.0
2013-08-14 11:15:00,62.16,62.22,62.13,62.22,27500.0,45.0881,45.1316,45.0663,45.1316,27500.0
2013-08-14 11:20:00,62.23,62.23,62.15,62.17,22900.0,45.1388,45.1388,45.0808,45.0953,22900.0
2013-08-14 11:25:00,62.17,62.19,62.11,62.14,35000.0,45.0953,45.1098,45.0518,45.0736,35000.0
2013-08-14 11:30:00,62.14,62.18,62.09,62.17,26700.0,45.0736,45.1026,45.0373,45.0953,26700.0
2013-08-14 11:35:00,62.17,62.18,62.09,62.14,40500.0,45.0953,45.1026,45.0373,45.0736,40500.0
2013-08-14 11:40:00,62.14,62.21,62.14,62.19,23700.0,45.0736,45.1243,45.0736,45.1098,23700.0
2013-08-14 11:45:00,62.18,62.2,62.11,62.12,21700.0,45.1026,45.1171,45.0518,45.0591,21700.0
2013-08-14 11:50:00,62.12,62.17,62.12,62.14,22700.0,45.0591,45.0953,45.0591,45.0736,22700.0
2013-08-14 11:55:00,62.14,62.18,62.04,62.13,54000.0,45.0736,45.1026,45.001,45.0663,54000.0
2013-08-14 12:00:00,62.14,62.17,62.11,62.13,34500.0,45.0736,45.0953,45.0518,45.0663,34500.0
2013-08-14 12:05:00,62.14,62.21,62.13,62.17,32100.0,45.0736,45.1243,45.0663,45.0953,32100.0
2013-08-14 12:10:00,62.17,62.17,62.13,62.15,33600.0,45.0953,45.0953,45.0663,45.0808,33600.0
2013-08-14 12:15:00,62.16,62.21,62.14,62.17,21300.0,45.0881,45.1243,45.0736,45.0953,21300.0
2013-08-14 12:20:00,62.15,62.15,62.08,62.1,32100.0,45.0808,45.0808,45.03,45.0446,32100.0
2013-08-14 12:25:00,62.1,62.14,62.08,62.14,20500.0,45.0446,45.0736,45.03,45.0736,20500.0
2013-08-14 12:30:00,62.15,62.17,62.09,62.11,47800.0,45.0808,45.0953,45.0373,45.0518,47800.0
2013-08-14 12:35:00,62.11,62.12,62.05,62.06,15500.0,45.0518,45.0591,45.0083,45.0155,15500.0
2013-08-14 12:40:00,62.06,62.09,62.03,62.08,18900.0,45.0155,45.0373,44.9938,45.03,18900.0
2013-08-14 12:45:00,62.08,62.08,62.01,62.01,18100.0,45.03,45.03,44.9793,44.9793,18100.0
2013-08-14 12:50:00,62.01,62.05,61.99,62.04,37700.0,44.9793,45.0083,44.9648,45.001,37700.0
2013-08-14 12:55:00,62.04,62.08,62.03,62.08,18100.0,45.001,45.03,44.9938,45.03,18100.0
2013-08-14 13:00:00,62.07,62.12,62.05,62.11,14400.0,45.0228,45.0591,45.0083,45.0518,14400.0
2013-08-14 13:05:00,62.11,62.11,62.06,62.08,29700.0,45.0518,45.0518,45.0155,45.03,29700.0
2013-08-14 13:10:00,62.08,62.1,62.05,62.05,19500.0,45.03,45.0446,45.0083,45.0083,19500.0
2013-08-14 13:15:00,62.05,62.09,62.04,62.09,10900.0,45.0083,45.0373,45.001,45.0373,10900.0
2013-08-14 13:20:00,62.09,62.1,62.05,62.07,26600.0,45.0373,45.0446,45.0083,45.0228,26600.0
2013-08-14 13:25:00,62.08,62.09,62.02,62.09,26800.0,45.03,45.0373,44.9865,45.0373,26800.0
2013-08-14 13:30:00,62.08,62.11,62.05,62.09,72500.0,45.03,45.0518,45.0083,45.0373,72500.0
2013-08-14 13:35:00,62.09,62.16,62.09,62.13,30300.0,45.0373,45.0881,45.0373,45.0663,30300.0
2013-08-14 13:40:00,62.14,62.16,62.12,62.12,21500.0,45.0736,45.0881,45.0591,45.0591,21500.0
2013-08-14 13:45:00,62.11,62.13,62.09,62.13,30300.0,45.0518,45.0663,45.0373,45.0663,30300.0
2013-08-14 13:50:00,62.13,62.18,62.11,62.14,31000.0,45.0663,45.1026,45.0518,45.0736,31000.0
2013-08-14 13:55:00,62.14,62.16,62.11,62.16,22600.0,45.0736,45.0881,45.0518,45.0881,22600.0
2013-08-14 14:00:00,62.15,62.15,62.1,62.11,24300.0,45.0808,45.0808,45.0446,45.0518,24300.0
2013-08-14 14:05:00,62.1,62.16,62.09,62.15,26100.0,45.0446,45.0881,45.0373,45.0808,26100.0
2013-08-14 14:10:00,62.15,62.15,62.1,62.11,25400.0,45.0808,45.0808,45.0446,45.0518,25400.0
2013-08-14 14:15:00,62.12,62.14,62.11,62.11,35300.0,45.0591,45.0736,45.0518,45.0518,35300.0
2013-08-14 14:20:00,62.11,62.14,62.08,62.14,31400.0,45.0518,45.0736,45.03,45.0736,31400.0
2013-08-14 14:25:00,62.14,62.14,62.12,62.13,14600.0,45.0736,45.0736,45.0591,45.0663,14600.0
2013-08-14 14:30:00,62.12,62.17,62.09,62.11,31700.0,45.0591,45.0953,45.0373,45.0518,31700.0
2013-08-14 14:35:00,62.11,62.14,62.09,62.13,27500.0,45.0518,45.0736,45.0373,45.0663,27500.0
2013-08-14 14:40:00,62.13,62.17,62.13,62.14,20600.0,45.0663,45.0953,45.0663,45.0736,20600.0
2013-08-14 14:45:00,62.15,62.19,62.13,62.14,25000.0,45.0808,45.1098,45.0663,45.0736,25000.0
2013-08-14 14:50:00,62.14,62.17,62.14,62.15,27500.0,45.0736,45.0953,45.0736,45.0808,27500.0
2013-08-14 14:55:00,62.15,62.19,62.15,62.19,16600.0,45.0808,45.1098,45.0808,45.1098,16600.0
2013-08-14 15:00:00,62.19,62.19,62.14,62.14,28200.0,45.1098,45.1098,45.0736,45.0736,28200.0
2013-08-14 15:05:00,62.14,62.16,62.11,62.14,23100.0,45.0736,45.0881,45.0518,45.0736,23100.0
2013-08-14 15:10:00,62.15,62.18,62.14,62.18,34600.0,45.0808,45.1026,45.0736,45.1026,34600.0
2013-08-14 15:15:00,62.18,62.22,62.17,62.18,29400.0,45.1026,45.1316,45.0953,45.1026,29400.0
2013-08-14 15:20:00,62.18,62.2,62.15,62.17,35400.0,45.1026,45.1171,45.0808,45.0953,35400.0
2013-08-14 15:25:00,62.18,62.19,62.14,62.18,35000.0,45.1026,45.1098,45.0736,45.1026,35000.0
2013-08-14 15:30:00,62.19,62.19,62.13,62.14,32900.0,45.1098,45.1098,45.0663,45.0736,32900.0
2013-08-14 15:35:00,62.14,62.15,62.1,62.12,52200.0,45.0736,45.0808,45.0446,45.0591,52200.0
2013-08-14 15:40:00,62.12,62.12,62.07,62.11,72200.0,45.0591,45.0591,45.0228,45.0518,72200.0
2013-08-14 15:45:00,62.1,62.12,62.07,62.1,123900.0,45.0446,45.0591,45.0228,45.0446,123900.0
2013-08-14 15:50:00,62.11,62.11,62.05,62.05,83100.0,45.0518,45.0518,45.0083,45.0083,83100.0
2013-08-14 15:55:00,62.05,62.06,62.01,62.02,160900.0,45.0083,45.0155,44.9793,44.9865,160900.0
2013-08-15 09:30:00,61.52,61.61,61.32,61.47,82000.0,44.6238,44.6891,44.4788,44.5876,82000.0
2013-08-15 09:35:00,61.5,61.51,61.27,61.3,51500.0,44.6093,44.6166,44.4425,44.4643,51500.0
2013-08-15 09:40:00,61.29,61.38,61.21,61.32,51600.0,44.457,44.5223,44.399,44.4788,51600.0
2013-08-15 09:45:00,61.3,61.34,61.2,61.21,48000.0,44.4643,44.4933,44.3917,44.399,48000.0
2013-08-15 09:50:00,61.21,61.26,61.13,61.15,63900.0,44.399,44.4353,44.341,44.3555,63900.0
2013-08-15 09:55:00,61.14,61.15,61.02,61.07,36000.0,44.3482,44.3555,44.2612,44.2974,36000.0
2013-08-15 10:00:00,61.07,61.15,61.03,61.1,42100.0,44.2974,44.3555,44.2684,44.3192,42100.0
2013-08-15 10:05:00,61.1,61.1,61.0,61.01,70200.0,44.3192,44.3192,44.2467,44.2539,70200.0
2013-08-15 10:10:00,61.0,61.03,60.91,60.93,118700.0,44.2467,44.2684,44.1814,44.1959,118700.0
2013-08-15 10:15:00,60.93,60.99,60.91,60.99,33800.0,44.1959,44.2394,44.1814,44.2394,33800.0
2013-08-15 10:20:00,61.0,61.05,60.98,61.04,28900.0,44.2467,44.2829,44.2322,44.2757,28900.0
2013-08-15 10:25:00,61.04,61.04,60.96,60.97,46100.0,44.2757,44.2757,44.2176,44.2249,46100.0
2013-08-15 10:30:00,60.98,61.02,60.92,61.01,41500.0,44.2322,44.2612,44.1886,44.2539,41500.0
2013-08-15 10:35:00,61.01,61.07,60.98,61.06,41500.0,44.2539,44.2974,44.2322,44.2902,41500.0
2013-08-15 10:40:00,61.07,61.07,60.98,61.02,33900.0,44.2974,44.2974,44.2322,44.2612,33900.0
2013-08-15 10:45:00,61.02,61.03,60.94,60.96,29700.0,44.2612,44.2684,44.2031,44.2176,29700.0
2013-08-15 10:50:00,60.95,60.96,60.83,60.86,41100.0,44.2104,44.2176,44.1234,44.1451,41100.0
2013-08-15 10:55:00,60.86,60.86,60.77,60.81,49400.0,44.1451,44.1451,44.0798,44.1088,49400.0
2013-08-15 11:00:00,60.81,60.87,60.81,60.85,54700.0,44.1088,44.1524,44.1088,44.1379,54700.0
2013-08-15 11:05:00,60.86,60.93,60.86,60.93,18900.0,44.1451,44.1959,44.1451,44.1959,18900.0
2013-08-15 11:10:00,60.92,61.01,60.92,60.93,29900.0,44.1886,44.2539,44.1886,44.1959,29900.0
2013-08-15 11:15:00,60.93,61.01,60.93,61.0,20600.0,44.1959,44.2539,44.1959,44.2467,20600.0
2013-08-15 11:20:00,61.0,61.0,60.91,60.97,34600.0,44.2467,44.2467,44.1814,44.2249,34600.0
2013-08-15 11:25:00,60.98,61.0,60.94,60.95,23100.0,44.2322,44.2467,44.2031,44.2104,23100.0
2013-08-15 11:30:00,60.95,60.99,60.93,60.93,51900.0,44.2104,44.2394,44.1959,44.1959,51900.0
2013-08-15 11:35:00,60.92,60.96,60.92,60.96,26200.0,44.1886,44.2176,44.1886,44.2176,26200.0
2013-08-15 11:40:00,60.96,61.0,60.95,60.99,33100.0,44.2176,44.2467,44.2104,44.2394,33100.0
2013-08-15 11:45:00,60.99,61.02,60.98,61.0,40300.0,44.2394,44.2612,44.2322,44.2467,40300.0
2013-08-15 11:50:00,61.0,61.01,60.95,60.98,22500.0,44.2467,44.2539,44.2104,44.2322,22500.0
2013-08-15 11:55:00,60.99,61.0,60.88,60.89,31900.0,44.2394,44.2467,44.1596,44.1669,31900.0
2013-08-15 12:00:00,60.89,60.93,60.89,60.91,20600.0,44.1669,44.1959,44.1669,44.1814,20600.0
2013-08-15 12:05:00,60.91,60.92,60.86,60.91,30100.0,44.1814,44.1886,44.1451,44.1814,30100.0
2013-08-15 12:10:00,60.92,60.93,60.89,60.91,16800.0,44.1886,44.1959,44.1669,44.1814,16800.0
2013-08-15 12:15:00,60.92,60.97,60.92,60.96,20800.0,44.1886,44.2249,44.1886,44.2176,20800.0
2013-08-15 12:20:00,60.97,61.0,60.96,61.0,12000.0,44.2249,44.2467,44.2176,44.2467,12000.0
2013-08-15 12:25:00,61.0,61.0,60.91,60.94,20900.0,44.2467,44.2467,44.1814,44.2031,20900.0
2013-08-15 12:30:00,60.94,60.98,60.91,60.93,25600.0,44.2031,44.2322,44.1814,44.1959,25600.0
2013-08-15 12:35:00,60.92,60.93,60.84,60.84,38800.0,44.1886,44.1959,44.1306,44.1306,38800.0
2013-08-15 12:40:00,60.84,60.93,60.84,60.92,19500.0,44.1306,44.1959,44.1306,44.1886,19500.0
2013-08-15 12:45:00,60.93,60.94,60.84,60.85,25100.0,44.1959,44.2031,44.1306,44.1379,25100.0
2013-08-15 12:50:00,60.84,60.91,60.84,60.89,16500.0,44.1306,44.1814,44.1306,44.1669,16500.0
2013-08-15 12:55:00,60.89,60.9,60.84,60.85,16200.0,44.1669,44.1741,44.1306,44.1379,16200.0
2013-08-15 13:00:00,60.85,60.88,60.84,60.86,19400.0,44.1379,44.1596,44.1306,44.1451,19400.0
2013-08-15 13:05:00,60.86,60.87,60.8,60.82,29800.0,44.1451,44.1524,44.1016,44.1161,29800.0
2013-08-15 13:10:00,60.81,60.82,60.67,60.72,39900.0,44.1088,44.1161,44.0073,44.0436,39900.0
2013-08-15 13:15:00,60.72,60.73,60.65,60.73,36900.0,44.0436,44.0508,43.9928,44.0508,36900.0
2013-08-15 13:20:00,60.73,60.77,60.72,60.74,23900.0,44.0508,44.0798,44.0436,44.0581,23900.0
2013-08-15 13:25:00,60.73,60.77,60.72,60.74,30600.0,44.0508,44.0798,44.0436,44.0581,30600.0
2013-08-15 13:30:00,60.73,60.89,60.73,60.88,50100.0,44.0508,44.1669,44.0508,44.1596,50100.0
2013-08-15 13:35:00,60.88,60.92,60.87,60.88,20200.0,44.1596,44.1886,44.1524,44.1596,20200.0
2013-08-15 13:40:00,60.89,60.92,60.87,60.91,15200.0,44.1669,44.1886,44.1524,44.1814,15200.0
2013-08-15 13:45:00,60.92,60.92,60.84,60.85,32300.0,44.1886,44.1886,44.1306,44.1379,32300.0
2013-08-15 13:50:00,60.85,60.87,60.8,60.8,20400.0,44.1379,44.1524,44.1016,44.1016,20400.0
2013-08-15 13:55:00,60.79,60.81,60.76,60.78,25200.0,44.0943,44.1088,44.0726,44.0871,25200.0
2013-08-15 14:00:00,60.79,60.8,60.74,60.77,28000.0,44.0943,44.1016,44.0581,44.0798,28000.0
2013-08-15 14:05:00,60.77,60.77,60.71,60.72,30700.0,44.0798,44.0798,44.0363,44.0436,30700.0
2013-08-15 14:10:00,60.72,60.73,60.65,60.65,50000.0,44.0436,44.0508,43.9928,43.9928,50000.0
2013-08-15 14:15:00,60.64,60.65,60.59,60.63,36600.0,43.9855,43.9928,43.9493,43.9783,36600.0
2013-08-15 14:20:00,60.63,60.7,60.6,60.7,34300.0,43.9783,44.0291,43.9565,44.0291,34300.0
2013-08-15 14:25:00,60.7,60.85,60.7,60.85,32600.0,44.0291,44.1379,44.0291,44.1379,32600.0
2013-08-15 14:30:00,60.86,60.93,60.86,60.91,34200.0,44.1451,44.1959,44.1451,44.1814,34200.0
2013-08-15 14:35:00,60.91,60.95,60.9,60.92,21800.0,44.1814,44.2104,44.1741,44.1886,21800.0
2013-08-15 14:40:00,60.91,60.95,60.88,60.93,19700.0,44.1814,44.2104,44.1596,44.1959,19700.0
2013-08-15 14:45:00,60.94,60.98,60.92,60.92,29500.0,44.2031,44.2322,44.1886,44.1886,29500.0
2013-08-15 14:50:00,60.93,60.93,60.88,60.91,25000.0,44.1959,44.1959,44.1596,44.1814,25000.0
2013-08-15 14:55:00,60.92,60.95,60.85,60.89,51700.0,44.1886,44.2104,44.1379,44.1669,51700.0
2013-08-15 15:00:00,60.89,60.91,60.83,60.85,31800.0,44.1669,44.1814,44.1234,44.1379,31800.0
2013-08-15 15:05:00,60.85,60.89,60.82,60.86,72000.0,44.1379,44.1669,44.1161,44.1451,72000.0
2013-08-15 15:10:00,60.86,60.86,60.77,60.77,27700.0,44.1451,44.1451,44.0798,44.0798,27700.0
2013-08-15 15:15:00,60.78,60.8,60.71,60.72,23600.0,44.0871,44.1016,44.0363,44.0436,23600.0
2013-08-15 15:20:00,60.73,60.79,60.7,60.79,28100.0,44.0508,44.0943,44.0291,44.0943,28100.0
2013-08-15 15:25:00,60.8,60.83,60.73,60.73,47300.0,44.1016,44.1234,44.0508,44.0508,47300.0
2013-08-15 15:30:00,60.73,60.79,60.73,60.78,65400.0,44.0508,44.0943,44.0508,44.0871,65400.0
2013-08-15 15:35:00,60.78,60.83,60.77,60.8,45100.0,44.0871,44.1234,44.0798,44.1016,45100.0
2013-08-15 15:40:00,60.8,60.87,60.78,60.87,63800.0,44.1016,44.1524,44.0871,44.1524,63800.0
2013-08-15 15:45:00,60.88,60.99,60.87,60.99,120100.0,44.1596,44.2394,44.1524,44.2394,120100.0
2013-08-15 15:50:00,60.99,60.99,60.91,60.92,89900.0,44.2394,44.2394,44.1814,44.1886,89900.0
2013-08-15 15:55:00,60.91,60.92,60.86,60.88,157600.0,44.1814,44.1886,44.1451,44.1596,157600.0
2013-08-16 09:30:00,60.67,60.97,60.64,60.96,306800.0,44.0073,44.2249,43.9855,44.2176,306800.0
2013-08-16 09:35:00,60.95,61.09,60.87,61.08,21100.0,44.2104,44.3119,44.1524,44.3047,21100.0
2013-08-16 09:40:00,61.08,61.18,61.04,61.18,25900.0,44.3047,44.3772,44.2757,44.3772,25900.0
2013-08-16 09:45:00,61.18,61.4,61.18,61.37,63400.0,44.3772,44.5368,44.3772,44.515,63400.0
2013-08-16 09:50:00,61.37,61.39,61.28,61.29,29100.0,44.515,44.5295,44.4498,44.457,29100.0
2013-08-16 09:55:00,61.28,61.29,61.13,61.28,27300.0,44.4498,44.457,44.341,44.4498,27300.0
2013-08-16 10:00:00,61.28,61.32,61.13,61.28,29600.0,44.4498,44.4788,44.341,44.4498,29600.0
2013-08-16 10:05:00,61.3,61.37,61.29,61.29,25700.0,44.4643,44.515,44.457,44.457,25700.0
2013-08-16 10:10:00,61.28,61.28,61.14,61.14,19500.0,44.4498,44.4498,44.3482,44.3482,19500.0
2013-08-16 10:15:00,61.14,61.22,61.1,61.21,32600.0,44.3482,44.4062,44.3192,44.399,32600.0
2013-08-16 10:20:00,61.21,61.21,61.12,61.15,29800.0,44.399,44.399,44.3337,44.3555,29800.0
2013-08-16 10:25:00,61.15,61.25,61.14,61.25,47500.0,44.3555,44.428,44.3482,44.428,47500.0
2013-08-16 10:30:00,61.25,61.29,61.19,61.27,28900.0,44.428,44.457,44.3845,44.4425,28900.0
2013-08-16 10:35:00,61.27,61.37,61.27,61.37,10900.0,44.4425,44.515,44.4425,44.515,10900.0
2013-08-16 10:40:00,61.36,61.39,61.33,61.38,17800.0,44.5078,44.5295,44.486,44.5223,17800.0
2013-08-16 10:45:00,61.38,61.47,61.35,61.44,22500.0,44.5223,44.5876,44.5005,44.5658,22500.0
2013-08-16 10:50:00,61.43,61.46,61.41,61.42,19000.0,44.5586,44.5803,44.5441,44.5513,19000.0
2013-08-16 10:55:00,61.42,61.43,61.35,61.35,22000.0,44.5513,44.5586,44.5005,44.5005,22000.0
2013-08-16 11:00:00,61.35,61.43,61.33,61.42,25600.0,44.5005,44.5586,44.486,44.5513,25600.0
2013-08-16 11:05:00,61.43,61.44,61.31,61.32,21400.0,44.5586,44.5658,44.4715,44.4788,21400.0
2013-08-16 11:10:00,61.33,61.38,61.32,61.34,24800.0,44.486,44.5223,44.4788,44.4933,24800.0
2013-08-16 11:15:00,61.34,61.41,61.34,61.38,14800.0,44.4933,44.5441,44.4933,44.5223,14800.0
2013-08-16 11:20:00,61.38,61.38,61.34,61.34,17500.0,44.5223,44.5223,44.4933,44.4933,17500.0
2013-08-16 11:25:00,61.35,61.36,61.27,61.31,32100.0,44.5005,44.5078,44.4425,44.4715,32100.0
2013-08-16 11:30:00,61.32,61.37,61.3,61.34,15100.0,44.4788,44.515,44.4643,44.4933,15100.0
2013-08-16 11:35:00,61.33,61.39,61.31,61.36,22500.0,44.486,44.5295,44.4715,44.5078,22500.0
2013-08-16 11:40:00,61.36,61.42,61.36,61.4,21700.0,44.5078,44.5513,44.5078,44.5368,21700.0
2013-08-16 11:45:00,61.4,61.41,61.36,61.4,22600.0,44.5368,44.5441,44.5078,44.5368,22600.0
2013-08-16 11:50:00,61.39,61.42,61.37,61.39,19700.0,44.5295,44.5513,44.515,44.5295,19700.0
2013-08-16 11:55:00,61.39,61.41,61.34,61.37,16100.0,44.5295,44.5441,44.4933,44.515,16100.0
2013-08-16 12:00:00,61.37,61.4,61.32,61.38,14300.0,44.515,44.5368,44.4788,44.5223,14300.0
2013-08-16 12:05:00,61.37,61.41,61.35,61.35,24200.0,44.515,44.5441,44.5005,44.5005,24200.0
2013-08-16 12:10:00,61.35,61.39,61.32,61.33,17100.0,44.5005,44.5295,44.4788,44.486,17100.0
2013-08-16 12:15:00,61.33,61.35,61.31,61.33,7600.0,44.486,44.5005,44.4715,44.486,7600.0
2013-08-16 12:20:00,61.33,61.33,61.26,61.26,16000.0,44.486,44.486,44.4353,44.4353,16000.0
2013-08-16 12:25:00,61.26,61.27,61.19,61.21,20200.0,44.4353,44.4425,44.3845,44.399,20200.0
2013-08-16 12:30:00,61.21,61.25,61.18,61.25,55700.0,44.399,44.428,44.3772,44.428,55700.0
2013-08-16 12:35:00,61.25,61.28,61.22,61.26,16900.0,44.428,44.4498,44.4062,44.4353,16900.0
2013-08-16 12:40:00,61.26,61.27,61.18,61.18,11300.0,44.4353,44.4425,44.3772,44.3772,11300.0
2013-08-16 12:45:00,61.18,61.23,61.17,61.18,14900.0,44.3772,44.4135,44.37,44.3772,14900.0
2013-08-16 12:50:00,61.18,61.25,61.17,61.25,12700.0,44.3772,44.428,44.37,44.428,12700.0
2013-08-16 12:55:00,61.24,61.29,61.23,61.24,15300.0,44.4207,44.457,44.4135,44.4207,15300.0
2013-08-16 13:00:00,61.25,61.25,61.2,61.21,13300.0,44.428,44.428,44.3917,44.399,13300.0
2013-08-16 13:05:00,61.21,61.21,61.16,61.16,27900.0,44.399,44.399,44.3627,44.3627,27900.0
2013-08-16 13:10:00,61.16,61.19,61.15,61.16,14200.0,44.3627,44.3845,44.3555,44.3627,14200.0
2013-08-16 13:15:00,61.17,61.2,61.17,61.18,7800.0,44.37,44.3917,44.37,44.3772,7800.0
2013-08-16 13:20:00,61.18,61.24,61.15,61.24,16800.0,44.3772,44.4207,44.3555,44.4207,16800.0
2013-08-16 13:25:00,61.24,61.26,61.2,61.2,18300.0,44.4207,44.4353,44.3917,44.3917,18300.0
2013-08-16 13:30:00,61.21,61.21,61.18,61.21,16500.0,44.399,44.399,44.3772,44.399,16500.0
2013-08-16 13:35:00,61.2,61.21,61.13,61.13,22700.0,44.3917,44.399,44.341,44.341,22700.0
2013-08-16 13:40:00,61.13,61.15,61.1,61.15,14000.0,44.341,44.3555,44.3192,44.3555,14000.0
2013-08-16 13:45:00,61.15,61.22,61.11,61.22,22100.0,44.3555,44.4062,44.3265,44.4062,22100.0
2013-08-16 13:50:00,61.22,61.27,61.21,61.24,16400.0,44.4062,44.4425,44.399,44.4207,16400.0
2013-08-16 13:55:00,61.24,61.27,61.23,61.25,11000.0,44.4207,44.4425,44.4135,44.428,11000.0
2013-08-16 14:00:00,61.24,61.29,61.23,61.24,17100.0,44.4207,44.457,44.4135,44.4207,17100.0
2013-08-16 14:05:00,61.23,61.26,61.18,61.22,14500.0,44.4135,44.4353,44.3772,44.4062,14500.0
2013-08-16 14:10:00,61.23,61.26,61.22,61.22,12500.0,44.4135,44.4353,44.4062,44.4062,12500.0
2013-08-16 14:15:00,61.22,61.22,61.08,61.08,25300.0,44.4062,44.4062,44.3047,44.3047,25300.0
2013-08-16 14:20:00,61.08,61.23,61.08,61.22,35400.0,44.3047,44.4135,44.3047,44.4062,35400.0
2013-08-16 14:25:00,61.22,61.28,61.2,61.27,18300.0,44.4062,44.4498,44.3917,44.4425,18300.0
2013-08-16 14:30:00,61.27,61.27,61.2,61.21,24000.0,44.4425,44.4425,44.3917,44.399,24000.0
2013-08-16 14:35:00,61.21,61.29,61.21,61.26,19300.0,44.399,44.457,44.399,44.4353,19300.0
2013-08-16 14:40:00,61.25,61.29,61.22,61.26,20200.0,44.428,44.457,44.4062,44.4353,20200.0
2013-08-16 14:45:00,61.27,61.34,61.26,61.33,18400.0,44.4425,44.4933,44.4353,44.486,18400.0
2013-08-16 14:50:00,61.34,61.44,61.34,61.43,31500.0,44.4933,44.5658,44.4933,44.5586,31500.0
2013-08-16 14:55:00,61.43,61.47,61.37,61.45,22000.0,44.5586,44.5876,44.515,44.5731,22000.0
2013-08-16 15:00:00,61.44,61.44,61.37,61.38,16800.0,44.5658,44.5658,44.515,44.5223,16800.0
2013-08-16 15:05:00,61.38,61.48,61.38,61.48,45500.0,44.5223,44.5948,44.5223,44.5948,45500.0
2013-08-16 15:10:00,61.48,61.51,61.42,61.44,33500.0,44.5948,44.6166,44.5513,44.5658,33500.0
2013-08-16 15:15:00,61.43,61.44,61.38,61.38,17800.0,44.5586,44.5658,44.5223,44.5223,17800.0
2013-08-16 15:20:00,61.38,61.44,61.37,61.44,27000.0,44.5223,44.5658,44.515,44.5658,27000.0
2013-08-16 15:25:00,61.44,61.45,61.39,61.41,26200.0,44.5658,44.5731,44.5295,44.5441,26200.0
2013-08-16 15:30:00,61.41,61.43,61.41,61.41,25300.0,44.5441,44.5586,44.5441,44.5441,25300.0
2013-08-16 15:35:00,61.41,61.5,61.41,61.48,32200.0,44.5441,44.6093,44.5441,44.5948,32200.0
2013-08-16 15:40:00,61.48,61.49,61.41,61.42,37700.0,44.5948,44.6021,44.5441,44.5513,37700.0
2013-08-16 15:45:00,61.41,61.45,61.38,61.38,63700.0,44.5441,44.5731,44.5223,44.5223,63700.0
2013-08-16 15:50:00,61.38,61.39,61.28,61.33,87900.0,44.5223,44.5295,44.4498,44.486,87900.0
2013-08-16 15:55:00,61.32,61.38,61.26,61.27,162800.0,44.4788,44.5223,44.4353,44.4425,162800.0
2013-08-19 09:30:00,61.21,61.23,60.99,61.23,49900.0,44.399,44.4135,44.2394,44.4135,49900.0
2013-08-19 09:35:00,61.23,61.35,61.19,61.25,18500.0,44.4135,44.5005,44.3845,44.428,18500.0
2013-08-19 09:40:00,61.25,61.36,61.25,61.28,20800.0,44.428,44.5078,44.428,44.4498,20800.0
2013-08-19 09:45:00,61.26,61.35,61.26,61.34,23400.0,44.4353,44.5005,44.4353,44.4933,23400.0
2013-08-19 09:50:00,61.34,61.34,61.24,61.26,31300.0,44.4933,44.4933,44.4207,44.4353,31300.0
2013-08-19 09:55:00,61.26,61.3,61.21,61.29,33000.0,44.4353,44.4643,44.399,44.457,33000.0
2013-08-19 10:00:00,61.3,61.44,61.3,61.36,31100.0,44.4643,44.5658,44.4643,44.5078,31100.0
2013-08-19 10:05:00,61.37,61.38,61.27,61.28,51900.0,44.515,44.5223,44.4425,44.4498,51900.0
2013-08-19 10:10:00,61.28,61.33,61.24,61.27,31300.0,44.4498,44.486,44.4207,44.4425,31300.0
2013-08-19 10:15:00,61.26,61.31,61.24,61.28,35700.0,44.4353,44.4715,44.4207,44.4498,35700.0
2013-08-19 10:20:00,61.28,61.3,61.23,61.23,27600.0,44.4498,44.4643,44.4135,44.4135,27600.0
2013-08-19 10:25:00,61.23,61.23,61.11,61.21,23200.0,44.4135,44.4135,44.3265,44.399,23200.0
2013-08-19 10:30:00,61.22,61.23,61.17,61.2,18100.0,44.4062,44.4135,44.37,44.3917,18100.0
2013-08-19 10:35:00,61.21,61.29,61.21,61.29,20200.0,44.399,44.457,44.399,44.457,20200.0
2013-08-19 10:40:00,61.3,61.3,61.25,61.27,13900.0,44.4643,44.4643,44.428,44.4425,13900.0
2013-08-19 10:45:00,61.27,61.34,61.26,61.26,20400.0,44.4425,44.4933,44.4353,44.4353,20400.0
2013-08-19 10:50:00,61.24,61.29,61.22,61.28,31600.0,44.4207,44.457,44.4062,44.4498,31600.0
2013-08-19 10:55:00,61.28,61.28,61.14,61.16,22200.0,44.4498,44.4498,44.3482,44.3627,22200.0
2013-08-19 11:00:00,61.16,61.18,61.1,61.1,26000.0,44.3627,44.3772,44.3192,44.3192,26000.0
2013-08-19 11:05:00,61.1,61.21,61.09,61.21,13400.0,44.3192,44.399,44.3119,44.399,13400.0
2013-08-19 11:10:00,61.21,61.26,61.2,61.23,13400.0,44.399,44.4353,44.3917,44.4135,13400.0
2013-08-19 11:15:00,61.25,61.27,61.15,61.17,28200.0,44.428,44.4425,44.3555,44.37,28200.0
2013-08-19 11:20:00,61.17,61.23,61.17,61.22,17700.0,44.37,44.4135,44.37,44.4062,17700.0
2013-08-19 11:25:00,61.23,61.28,61.21,61.25,14400.0,44.4135,44.4498,44.399,44.428,14400.0
2013-08-19 11:30:00,61.25,61.25,61.17,61.22,20000.0,44.428,44.428,44.37,44.4062,20000.0
2013-08-19 11:35:00,61.21,61.28,61.21,61.25,16000.0,44.399,44.4498,44.399,44.428,16000.0
2013-08-19 11:40:00,61.24,61.27,61.21,61.21,16400.0,44.4207,44.4425,44.399,44.399,16400.0
2013-08-19 11:45:00,61.2,61.22,61.17,61.18,21400.0,44.3917,44.4062,44.37,44.3772,21400.0
2013-08-19 11:50:00,61.18,61.23,61.16,61.21,16000.0,44.3772,44.4135,44.3627,44.399,16000.0
2013-08-19 11:55:00,61.2,61.25,61.19,61.21,14300.0,44.3917,44.428,44.3845,44.399,14300.0
2013-08-19 12:00:00,61.21,61.23,61.19,61.22,15100.0,44.399,44.4135,44.3845,44.4062,15100.0
2013-08-19 12:05:00,61.23,61.23,61.2,61.23,15200.0,44.4135,44.4135,44.3917,44.4135,15200.0
2013-08-19 12:10:00,61.22,61.32,61.22,61.31,21000.0,44.4062,44.4788,44.4062,44.4715,21000.0
2013-08-19 12:15:00,61.31,61.34,61.3,61.34,13100.0,44.4715,44.4933,44.4643,44.4933,13100.0
2013-08-19 12:20:00,61.34,61.35,61.3,61.31,14600.0,44.4933,44.5005,44.4643,44.4715,14600.0
2013-08-19 12:25:00,61.31,61.32,61.28,61.31,13200.0,44.4715,44.4788,44.4498,44.4715,13200.0
2013-08-19 12:30:00,61.31,61.32,61.25,61.28,12400.0,44.4715,44.4788,44.428,44.4498,12400.0
2013-08-19 12:35:00,61.29,61.29,61.23,61.24,14200.0,44.457,44.457,44.4135,44.4207,14200.0
2013-08-19 12:40:00,61.24,61.31,61.22,61.28,20600.0,44.4207,44.4715,44.4062,44.4498,20600.0
2013-08-19 12:45:00,61.29,61.33,61.29,61.32,16000.0,44.457,44.486,44.457,44.4788,16000.0
2013-08-19 12:50:00,61.33,61.35,61.28,61.28,23400.0,44.486,44.5005,44.4498,44.4498,23400.0
2013-08-19 12:55:00,61.28,61.3,61.26,61.29,17700.0,44.4498,44.4643,44.4353,44.457,17700.0
2013-08-19 13:00:00,61.28,61.29,61.21,61.25,11100.0,44.4498,44.457,44.399,44.428,11100.0
2013-08-19 13:05:00,61.25,61.25,61.17,61.17,12100.0,44.428,44.428,44.37,44.37,12100.0
2013-08-19 13:10:00,61.17,61.17,61.13,61.14,15200.0,44.37,44.37,44.341,44.3482,15200.0
2013-08-19 13:15:00,61.15,61.18,61.13,61.15,17100.0,44.3555,44.3772,44.341,44.3555,17100.0
2013-08-19 13:20:00,61.15,61.16,61.12,61.14,14500.0,44.3555,44.3627,44.3337,44.3482,14500.0
2013-08-19 13:25:00,61.14,61.18,61.14,61.17,11000.0,44.3482,44.3772,44.3482,44.37,11000.0
2013-08-19 13:30:00,61.16,61.22,61.15,61.16,17500.0,44.3627,44.4062,44.3555,44.3627,17500.0
2013-08-19 13:35:00,61.16,61.18,61.14,61.18,13100.0,44.3627,44.3772,44.3482,44.3772,13100.0
2013-08-19 13:40:00,61.18,61.21,61.18,61.2,17100.0,44.3772,44.399,44.3772,44.3917,17100.0
2013-08-19 13:45:00,61.2,61.24,61.2,61.23,11000.0,44.3917,44.4207,44.3917,44.4135,11000.0
2013-08-19 13:50:00,61.23,61.28,61.23,61.28,18300.0,44.4135,44.4498,44.4135,44.4498,18300.0
2013-08-19 13:55:00,61.28,61.31,61.25,61.29,18900.0,44.4498,44.4715,44.428,44.457,18900.0
2013-08-19 14:00:00,61.3,61.32,61.27,61.27,15300.0,44.4643,44.4788,44.4425,44.4425,15300.0
2013-08-19 14:05:00,61.26,61.27,61.21,61.25,15800.0,44.4353,44.4425,44.399,44.428,15800.0
2013-08-19 14:10:00,61.26,61.3,61.25,61.28,18100.0,44.4353,44.4643,44.428,44.4498,18100.0
2013-08-19 14:15:00,61.29,61.35,61.28,61.31,27400.0,44.457,44.5005,44.4498,44.4715,27400.0
2013-08-19 14:20:00,61.31,61.31,61.22,61.24,41300.0,44.4715,44.4715,44.4062,44.4207,41300.0
2013-08-19 14:25:00,61.25,61.25,61.19,61.23,17100.0,44.428,44.428,44.3845,44.4135,17100.0
2013-08-19 14:30:00,61.24,61.25,61.17,61.19,16100.0,44.4207,44.428,44.37,44.3845,16100.0
2013-08-19 14:35:00,61.19,61.24,61.19,61.23,15700.0,44.3845,44.4207,44.3845,44.4135,15700.0
2013-08-19 14:40:00,61.23,61.26,61.2,61.23,26100.0,44.4135,44.4353,44.3917,44.4135,26100.0
2013-08-19 14:45:00,61.23,61.26,61.23,61.25,22600.0,44.4135,44.4353,44.4135,44.428,22600.0
2013-08-19 14:50:00,61.25,61.29,61.22,61.22,27900.0,44.428,44.457,44.4062,44.4062,27900.0
2013-08-19 14:55:00,61.23,61.3,61.2,61.28,24700.0,44.4135,44.4643,44.3917,44.4498,24700.0
2013-08-19 15:00:00,61.28,61.29,61.19,61.2,15000.0,44.4498,44.457,44.3845,44.3917,15000.0
2013-08-19 15:05:00,61.19,61.23,61.18,61.18,18300.0,44.3845,44.4135,44.3772,44.3772,18300.0
2013-08-19 15:10:00,61.18,61.21,61.16,61.17,20400.0,44.3772,44.399,44.3627,44.37,20400.0
2013-08-19 15:15:00,61.19,61.29,61.18,61.28,65100.0,44.3845,44.457,44.3772,44.4498,65100.0
2013-08-19 15:20:00,61.28,61.35,61.26,61.35,36800.0,44.4498,44.5005,44.4353,44.5005,36800.0
2013-08-19 15:25:00,61.35,61.36,61.3,61.31,34100.0,44.5005,44.5078,44.4643,44.4715,34100.0
2013-08-19 15:30:00,61.3,61.34,61.29,61.29,40500.0,44.4643,44.4933,44.457,44.457,40500.0
2013-08-19 15:35:00,61.29,61.31,61.2,61.21,36400.0,44.457,44.4715,44.3917,44.399,36400.0
2013-08-19 15:40:00,61.2,61.21,61.14,61.15,25100.0,44.3917,44.399,44.3482,44.3555,25100.0
2013-08-19 15:45:00,61.16,61.21,61.16,61.2,43600.0,44.3627,44.399,44.3627,44.3917,43600.0
2013-08-19 15:50:00,61.2,61.21,61.11,61.15,43700.0,44.3917,44.399,44.3265,44.3555,43700.0
2013-08-19 15:55:00,61.15,61.17,61.1,61.11,82900.0,44.3555,44.37,44.3192,44.3265,82900.0
2013-08-20 09:30:00,61.23,61.23,61.08,61.16,41900.0,44.4135,44.4135,44.3047,44.3627,41900.0
2013-08-20 09:35:00,61.16,61.16,61.0,61.1,19400.0,44.3627,44.3627,44.2467,44.3192,19400.0
2013-08-20 09:40:00,61.11,61.19,61.11,61.12,28700.0,44.3265,44.3845,44.3265,44.3337,28700.0
2013-08-20 09:45:00,61.12,61.21,61.11,61.18,24900.0,44.3337,44.399,44.3265,44.3772,24900.0
2013-08-20 09:50:00,61.18,61.22,61.14,61.18,25500.0,44.3772,44.4062,44.3482,44.3772,25500.0
2013-08-20 09:55:00,61.18,61.19,61.12,61.14,26500.0,44.3772,44.3845,44.3337,44.3482,26500.0
2013-08-20 10:00:00,61.14,61.19,61.09,61.1,43900.0,44.3482,44.3845,44.3119,44.3192,43900.0
2013-08-20 10:05:00,61.08,61.09,60.95,60.96,38200.0,44.3047,44.3119,44.2104,44.2176,38200.0
2013-08-20 10:10:00,60.96,60.98,60.88,60.88,24800.0,44.2176,44.2322,44.1596,44.1596,24800.0
2013-08-20 10:15:00,60.89,60.89,60.81,60.86,25700.0,44.1669,44.1669,44.1088,44.1451,25700.0
2013-08-20 10:20:00,60.86,61.01,60.86,60.99,32000.0,44.1451,44.2539,44.1451,44.2394,32000.0
2013-08-20 10:25:00,60.99,61.0,60.92,60.93,29400.0,44.2394,44.2467,44.1886,44.1959,29400.0
2013-08-20 10:30:00,60.91,60.98,60.9,60.96,16900.0,44.1814,44.2322,44.1741,44.2176,16900.0
2013-08-20 10:35:00,60.94,61.1,60.92,61.1,20900.0,44.2031,44.3192,44.1886,44.3192,20900.0
2013-08-20 10:40:00,61.1,61.12,61.01,61.04,30700.0,44.3192,44.3337,44.2539,44.2757,30700.0
2013-08-20 10:45:00,61.04,61.09,61.03,61.06,17800.0,44.2757,44.3119,44.2684,44.2902,17800.0
2013-08-20 10:50:00,61.06,61.07,61.02,61.05,12300.0,44.2902,44.2974,44.2612,44.2829,12300.0
2013-08-20 10:55:00,61.07,61.16,61.04,61.13,16100.0,44.2974,44.3627,44.2757,44.341,16100.0
2013-08-20 11:00:00,61.13,61.25,61.13,61.2,17900.0,44.341,44.428,44.341,44.3917,17900.0
2013-08-20 11:05:00,61.21,61.31,61.18,61.31,35700.0,44.399,44.4715,44.3772,44.4715,35700.0
2013-08-20 11:10:00,61.31,61.31,61.21,61.23,14800.0,44.4715,44.4715,44.399,44.4135,14800.0
2013-08-20 11:15:00,61.23,61.25,61.17,61.18,23500.0,44.4135,44.428,44.37,44.3772,23500.0
2013-08-20 11:20:00,61.17,61.24,61.17,61.24,15700.0,44.37,44.4207,44.37,44.4207,15700.0
2013-08-20 11:25:00,61.25,61.26,61.22,61.25,12600.0,44.428,44.4353,44.4062,44.428,12600.0
2013-08-20 11:30:00,61.25,61.34,61.25,61.33,12500.0,44.428,44.4933,44.428,44.486,12500.0
2013-08-20 11:35:00,61.33,61.39,61.33,61.35,22100.0,44.486,44.5295,44.486,44.5005,22100.0
2013-08-20 11:40:00,61.35,61.37,61.32,61.37,19000.0,44.5005,44.515,44.4788,44.515,19000.0
2013-08-20 11:45:00,61.37,61.38,61.34,61.34,15200.0,44.515,44.5223,44.4933,44.4933,15200.0
2013-08-20 11:50:00,61.33,61.39,61.3,61.37,28400.0,44.486,44.5295,44.4643,44.515,28400.0
2013-08-20 11:55:00,61.36,61.41,61.35,61.41,12200.0,44.5078,44.5441,44.5005,44.5441,12200.0
2013-08-20 12:00:00,61.41,61.52,61.41,61.52,33600.0,44.5441,44.6238,44.5441,44.6238,33600.0
2013-08-20 12:05:00,61.52,61.55,61.5,61.51,13000.0,44.6238,44.6456,44.6093,44.6166,13000.0
2013-08-20 12:10:00,61.51,61.53,61.5,61.53,9200.0,44.6166,44.6311,44.6093,44.6311,9200.0
2013-08-20 12:15:00,61.52,61.54,61.5,61.53,17200.0,44.6238,44.6384,44.6093,44.6311,17200.0
2013-08-20 12:20:00,61.53,61.55,61.51,61.53,12000.0,44.6311,44.6456,44.6166,44.6311,12000.0
2013-08-20 12:25:00,61.52,61.61,61.52,61.59,22600.0,44.6238,44.6891,44.6238,44.6746,22600.0
2013-08-20 12:30:00,61.59,61.61,61.57,61.58,16800.0,44.6746,44.6891,44.6601,44.6674,16800.0
2013-08-20 12:35:00,61.58,61.61,61.57,61.58,62300.0,44.6674,44.6891,44.6601,44.6674,62300.0
2013-08-20 12:40:00,61.57,61.6,61.57,61.58,19600.0,44.6601,44.6819,44.6601,44.6674,19600.0
2013-08-20 12:45:00,61.58,61.63,61.57,61.62,19500.0,44.6674,44.7036,44.6601,44.6964,19500.0
2013-08-20 12:50:00,61.62,61.64,61.59,61.62,12800.0,44.6964,44.7109,44.6746,44.6964,12800.0
2013-08-20 12:55:00,61.62,61.66,61.6,61.63,14200.0,44.6964,44.7254,44.6819,44.7036,14200.0
2013-08-20 13:00:00,61.64,61.76,61.64,61.75,30000.0,44.7109,44.7979,44.7109,44.7907,30000.0
2013-08-20 13:05:00,61.75,61.76,61.74,61.75,16200.0,44.7907,44.7979,44.7834,44.7907,16200.0
2013-08-20 13:10:00,61.75,61.81,61.74,61.78,35800.0,44.7907,44.8342,44.7834,44.8124,35800.0
2013-08-20 13:15:00,61.78,61.78,61.74,61.75,13600.0,44.8124,44.8124,44.7834,44.7907,13600.0
2013-08-20 13:20:00,61.74,61.78,61.71,61.75,24000.0,44.7834,44.8124,44.7617,44.7907,24000.0
2013-08-20 13:25:00,61.75,61.75,61.66,61.68,37100.0,44.7907,44.7907,44.7254,44.7399,37100.0
2013-08-20 13:30:00,61.69,61.71,61.68,61.7,25900.0,44.7472,44.7617,44.7399,44.7544,25900.0
2013-08-20 13:35:00,61.7,61.71,61.67,61.68,24900.0,44.7544,44.7617,44.7326,44.7399,24900.0
2013-08-20 13:40:00,61.68,61.71,61.67,61.71,19700.0,44.7399,44.7617,44.7326,44.7617,19700.0
2013-08-20 13:45:00,61.7,61.72,61.67,61.69,20300.0,44.7544,44.7689,44.7326,44.7472,20300.0
2013-08-20 13:50:00,61.7,61.74,61.66,61.71,36600.0,44.7544,44.7834,44.7254,44.7617,36600.0
2013-08-20 13:55:00,61.71,61.72,61.68,61.7,27800.0,44.7617,44.7689,44.7399,44.7544,27800.0
2013-08-20 14:00:00,61.7,61.72,61.7,61.7,18700.0,44.7544,44.7689,44.7544,44.7544,18700.0
2013-08-20 14:05:00,61.7,61.73,61.69,61.7,21700.0,44.7544,44.7762,44.7472,44.7544,21700.0
2013-08-20 14:10:00,61.7,61.73,61.7,61.7,22200.0,44.7544,44.7762,44.7544,44.7544,22200.0
2013-08-20 14:15:00,61.7,61.75,61.7,61.7,21200.0,44.7544,44.7907,44.7544,44.7544,21200.0
2013-08-20 14:20:00,61.71,61.72,61.69,61.71,31700.0,44.7617,44.7689,44.7472,44.7617,31700.0
2013-08-20 14:25:00,61.71,61.76,61.7,61.7,16100.0,44.7617,44.7979,44.7544,44.7544,16100.0
2013-08-20 14:30:00,61.71,61.72,61.68,61.69,17500.0,44.7617,44.7689,44.7399,44.7472,17500.0
2013-08-20 14:35:00,61.69,61.69,61.6,61.65,37900.0,44.7472,44.7472,44.6819,44.7181,37900.0
2013-08-20 14:40:00,61.66,61.71,61.64,61.65,25200.0,44.7254,44.7617,44.7109,44.7181,25200.0
2013-08-20 14:45:00,61.65,61.66,61.63,61.65,20000.0,44.7181,44.7254,44.7036,44.7181,20000.0
2013-08-20 14:50:00,61.65,61.67,61.64,61.67,63900.0,44.7181,44.7326,44.7109,44.7326,63900.0
2013-08-20 14:55:00,61.67,61.68,61.65,61.66,67300.0,44.7326,44.7399,44.7181,44.7254,67300.0
2013-08-20 15:00:00,61.66,61.67,61.65,61.66,26300.0,44.7254,44.7326,44.7181,44.7254,26300.0
2013-08-20 15:05:00,61.66,61.72,61.66,61.7,22900.0,44.7254,44.7689,44.7254,44.7544,22900.0
2013-08-20 15:10:00,61.71,61.72,61.68,61.7,20900.0,44.7617,44.7689,44.7399,44.7544,20900.0
2013-08-20 15:15:00,61.7,61.73,61.7,61.7,17100.0,44.7544,44.7762,44.7544,44.7544,17100.0
2013-08-20 15:20:00,61.7,61.71,61.67,61.69,35600.0,44.7544,44.7617,44.7326,44.7472,35600.0
2013-08-20 15:25:00,61.69,61.74,61.68,61.68,25100.0,44.7472,44.7834,44.7399,44.7399,25100.0
2013-08-20 15:30:00,61.69,61.73,61.65,61.66,34300.0,44.7472,44.7762,44.7181,44.7254,34300.0
2013-08-20 15:35:00,61.65,61.67,61.65,61.65,39900.0,44.7181,44.7326,44.7181,44.7181,39900.0
2013-08-20 15:40:00,61.65,61.69,61.64,61.66,66000.0,44.7181,44.7472,44.7109,44.7254,66000.0
2013-08-20 15:45:00,61.65,61.69,61.6,61.63,161000.0,44.7181,44.7472,44.6819,44.7036,161000.0
2013-08-20 15:50:00,61.62,61.63,61.57,61.59,42800.0,44.6964,44.7036,44.6601,44.6746,42800.0
2013-08-20 15:55:00,61.59,61.62,61.55,61.58,120100.0,44.6746,44.6964,44.6456,44.6674,120100.0
2013-08-21 09:30:00,61.11,61.3,60.83,61.3,93400.0,44.3265,44.4643,44.1234,44.4643,93400.0
2013-08-21 09:35:00,61.3,61.46,61.24,61.4,38600.0,44.4643,44.5803,44.4207,44.5368,38600.0
2013-08-21 09:40:00,61.4,61.52,61.39,61.51,16300.0,44.5368,44.6238,44.5295,44.6166,16300.0
2013-08-21 09:45:00,61.52,61.54,61.43,61.43,40700.0,44.6238,44.6384,44.5586,44.5586,40700.0
2013-08-21 09:50:00,61.43,61.53,61.38,61.53,38800.0,44.5586,44.6311,44.5223,44.6311,38800.0
2013-08-21 09:55:00,61.51,61.54,61.45,61.46,26600.0,44.6166,44.6384,44.5731,44.5803,26600.0
2013-08-21 10:00:00,61.46,61.68,61.43,61.68,48900.0,44.5803,44.7399,44.5586,44.7399,48900.0
2013-08-21 10:05:00,61.68,61.69,61.5,61.52,57100.0,44.7399,44.7472,44.6093,44.6238,57100.0
2013-08-21 10:10:00,61.52,61.54,61.41,61.42,55900.0,44.6238,44.6384,44.5441,44.5513,55900.0
2013-08-21 10:15:00,61.39,61.51,61.39,61.51,35900.0,44.5295,44.6166,44.5295,44.6166,35900.0
2013-08-21 10:20:00,61.52,61.53,61.48,61.5,32100.0,44.6238,44.6311,44.5948,44.6093,32100.0
2013-08-21 10:25:00,61.51,61.53,61.47,61.49,21700.0,44.6166,44.6311,44.5876,44.6021,21700.0
2013-08-21 10:30:00,61.49,61.54,61.45,61.46,24200.0,44.6021,44.6384,44.5731,44.5803,24200.0
2013-08-21 10:35:00,61.46,61.5,61.42,61.48,21600.0,44.5803,44.6093,44.5513,44.5948,21600.0
2013-08-21 10:40:00,61.49,61.57,61.49,61.55,22000.0,44.6021,44.6601,44.6021,44.6456,22000.0
2013-08-21 10:45:00,61.55,61.57,61.51,61.51,14500.0,44.6456,44.6601,44.6166,44.6166,14500.0
2013-08-21 10:50:00,61.53,61.55,61.52,61.52,19300.0,44.6311,44.6456,44.6238,44.6238,19300.0
2013-08-21 10:55:00,61.51,61.56,61.46,61.48,31100.0,44.6166,44.6529,44.5803,44.5948,31100.0
2013-08-21 11:00:00,61.48,61.51,61.43,61.45,50200.0,44.5948,44.6166,44.5586,44.5731,50200.0
2013-08-21 11:05:00,61.44,61.45,61.41,61.43,19400.0,44.5658,44.5731,44.5441,44.5586,19400.0
2013-08-21 11:10:00,61.43,61.46,61.35,61.36,44900.0,44.5586,44.5803,44.5005,44.5078,44900.0
2013-08-21 11:15:00,61.35,61.45,61.35,61.42,15000.0,44.5005,44.5731,44.5005,44.5513,15000.0
2013-08-21 11:20:00,61.42,61.43,61.36,61.4,18100.0,44.5513,44.5586,44.5078,44.5368,18100.0
2013-08-21 11:25:00,61.41,61.44,61.36,61.37,19100.0,44.5441,44.5658,44.5078,44.515,19100.0
2013-08-21 11:30:00,61.38,61.43,61.38,61.39,18500.0,44.5223,44.5586,44.5223,44.5295,18500.0
2013-08-21 11:35:00,61.39,61.42,61.28,61.3,28800.0,44.5295,44.5513,44.4498,44.4643,28800.0
2013-08-21 11:40:00,61.3,61.36,61.27,61.35,12600.0,44.4643,44.5078,44.4425,44.5005,12600.0
2013-08-21 11:45:00,61.36,61.37,61.21,61.22,27300.0,44.5078,44.515,44.399,44.4062,27300.0
2013-08-21 11:50:00,61.23,61.26,61.19,61.25,20200.0,44.4135,44.4353,44.3845,44.428,20200.0
2013-08-21 11:55:00,61.24,61.3,61.24,61.29,13100.0,44.4207,44.4643,44.4207,44.457,13100.0
2013-08-21 12:00:00,61.29,61.29,61.23,61.23,17500.0,44.457,44.457,44.4135,44.4135,17500.0
2013-08-21 12:05:00,61.23,61.23,61.14,61.16,17600.0,44.4135,44.4135,44.3482,44.3627,17600.0
2013-08-21 12:10:00,61.16,61.28,61.16,61.28,10100.0,44.3627,44.4498,44.3627,44.4498,10100.0
2013-08-21 12:15:00,61.27,61.3,61.25,61.29,12400.0,44.4425,44.4643,44.428,44.457,12400.0
2013-08-21 12:20:00,61.29,61.3,61.21,61.23,12200.0,44.457,44.4643,44.399,44.4135,12200.0
2013-08-21 12:25:00,61.24,61.26,61.17,61.17,13300.0,44.4207,44.4353,44.37,44.37,13300.0
2013-08-21 12:30:00,61.18,61.2,61.16,61.17,18900.0,44.3772,44.3917,44.3627,44.37,18900.0
2013-08-21 12:35:00,61.17,61.18,61.14,61.15,14700.0,44.37,44.3772,44.3482,44.3555,14700.0
2013-08-21 12:40:00,61.16,61.21,61.15,61.2,11900.0,44.3627,44.399,44.3555,44.3917,11900.0
2013-08-21 12:45:00,61.2,61.23,61.2,61.21,20900.0,44.3917,44.4135,44.3917,44.399,20900.0
2013-08-21 12:50:00,61.21,61.22,61.19,61.22,10600.0,44.399,44.4062,44.3845,44.4062,10600.0
2013-08-21 12:55:00,61.23,61.27,61.23,61.26,12100.0,44.4135,44.4425,44.4135,44.4353,12100.0
2013-08-21 13:00:00,61.26,61.26,61.18,61.2,12200.0,44.4353,44.4353,44.3772,44.3917,12200.0
2013-08-21 13:05:00,61.2,61.21,61.13,61.19,13900.0,44.3917,44.399,44.341,44.3845,13900.0
2013-08-21 13:10:00,61.2,61.26,61.2,61.25,13800.0,44.3917,44.4353,44.3917,44.428,13800.0
2013-08-21 13:15:00,61.26,61.3,61.21,61.21,14300.0,44.4353,44.4643,44.399,44.399,14300.0
2013-08-21 13:20:00,61.21,61.21,61.12,61.15,18100.0,44.399,44.399,44.3337,44.3555,18100.0
2013-08-21 13:25:00,61.16,61.19,61.13,61.16,39400.0,44.3627,44.3845,44.341,44.3627,39400.0
2013-08-21 13:30:00,61.17,61.21,61.17,61.2,16400.0,44.37,44.399,44.37,44.3917,16400.0
2013-08-21 13:35:00,61.21,61.25,61.2,61.23,19300.0,44.399,44.428,44.3917,44.4135,19300.0
2013-08-21 13:40:00,61.23,61.26,61.22,61.25,29100.0,44.4135,44.4353,44.4062,44.428,29100.0
2013-08-21 13:45:00,61.25,61.29,61.24,61.25,16800.0,44.428,44.457,44.4207,44.428,16800.0
2013-08-21 13:50:00,61.25,61.26,61.22,61.25,53000.0,44.428,44.4353,44.4062,44.428,53000.0
2013-08-21 13:55:00,61.25,61.26,61.23,61.23,19500.0,44.428,44.4353,44.4135,44.4135,19500.0
2013-08-21 14:00:00,61.24,61.24,60.94,61.05,111700.0,44.4207,44.4207,44.2031,44.2829,111700.0
2013-08-21 14:05:00,61.04,61.14,60.93,61.14,101500.0,44.2757,44.3482,44.1959,44.3482,101500.0
2013-08-21 14:10:00,61.14,61.29,61.14,61.26,80400.0,44.3482,44.457,44.3482,44.4353,80400.0
2013-08-21 14:15:00,61.26,61.33,61.15,61.18,48600.0,44.4353,44.486,44.3555,44.3772,48600.0
2013-08-21 14:20:00,61.18,61.18,61.09,61.16,55300.0,44.3772,44.3772,44.3119,44.3627,55300.0
2013-08-21 14:25:00,61.16,61.27,61.13,61.23,77800.0,44.3627,44.4425,44.341,44.4135,77800.0
2013-08-21 14:30:00,61.25,61.44,61.24,61.4,68100.0,44.428,44.5658,44.4207,44.5368,68100.0
2013-08-21 14:35:00,61.39,61.53,61.39,61.43,70600.0,44.5295,44.6311,44.5295,44.5586,70600.0
2013-08-21 14:40:00,61.43,61.5,61.4,61.46,77800.0,44.5586,44.6093,44.5368,44.5803,77800.0
2013-08-21 14:45:00,61.45,61.56,61.41,61.52,98000.0,44.5731,44.6529,44.5441,44.6238,98000.0
2013-08-21 14:50:00,61.51,61.51,61.45,61.48,35700.0,44.6166,44.6166,44.5731,44.5948,35700.0
2013-08-21 14:55:00,61.48,61.5,61.46,61.46,22300.0,44.5948,44.6093,44.5803,44.5803,22300.0
2013-08-21 15:00:00,61.48,61.48,61.38,61.4,24200.0,44.5948,44.5948,44.5223,44.5368,24200.0
2013-08-21 15:05:00,61.4,61.42,61.35,61.35,32900.0,44.5368,44.5513,44.5005,44.5005,32900.0
2013-08-21 15:10:00,61.35,61.37,61.3,61.32,46700.0,44.5005,44.515,44.4643,44.4788,46700.0
2013-08-21 15:15:00,61.31,61.31,61.14,61.14,94000.0,44.4715,44.4715,44.3482,44.3482,94000.0
2013-08-21 15:20:00,61.14,61.16,61.07,61.09,74800.0,44.3482,44.3627,44.2974,44.3119,74800.0
2013-08-21 15:25:00,61.09,61.19,61.06,61.1,55400.0,44.3119,44.3845,44.2902,44.3192,55400.0
2013-08-21 15:30:00,61.1,61.19,61.09,61.16,47900.0,44.3192,44.3845,44.3119,44.3627,47900.0
2013-08-21 15:35:00,61.17,61.21,61.0,61.05,62800.0,44.37,44.399,44.2467,44.2829,62800.0
2013-08-21 15:40:00,61.05,61.07,60.96,60.99,66500.0,44.2829,44.2974,44.2176,44.2394,66500.0
2013-08-21 15:45:00,60.98,61.02,60.9,60.94,106400.0,44.2322,44.2612,44.1741,44.2031,106400.0
2013-08-21 15:50:00,60.94,61.0,60.92,60.92,70100.0,44.2031,44.2467,44.1886,44.1886,70100.0
2013-08-21 15:55:00,60.92,60.96,60.81,60.88,135500.0,44.1886,44.2176,44.1088,44.1596,135500.0
2013-08-22 09:30:00,61.13,61.24,61.04,61.12,58400.0,44.341,44.4207,44.2757,44.3337,58400.0
2013-08-22 09:35:00,61.13,61.45,61.13,61.3,27600.0,44.341,44.5731,44.341,44.4643,27600.0
2013-08-22 09:40:00,61.36,61.45,61.35,61.36,33400.0,44.5078,44.5731,44.5005,44.5078,33400.0
2013-08-22 09:45:00,61.37,61.51,61.26,61.48,38300.0,44.515,44.6166,44.4353,44.5948,38300.0
2013-08-22 09:50:00,61.48,61.53,61.42,61.46,22400.0,44.5948,44.6311,44.5513,44.5803,22400.0
2013-08-22 09:55:00,61.48,61.62,61.48,61.57,39500.0,44.5948,44.6964,44.5948,44.6601,39500.0
2013-08-22 10:00:00,61.57,61.7,61.53,61.61,46000.0,44.6601,44.7544,44.6311,44.6891,46000.0
2013-08-22 10:05:00,61.63,61.7,61.59,61.62,24900.0,44.7036,44.7544,44.6746,44.6964,24900.0
2013-08-22 10:10:00,61.62,61.76,61.6,61.71,30700.0,44.6964,44.7979,44.6819,44.7617,30700.0
2013-08-22 10:15:00,61.72,61.8,61.71,61.76,23200.0,44.7689,44.8269,44.7617,44.7979,23200.0
2013-08-22 10:20:00,61.77,61.91,61.77,61.91,73500.0,44.8052,44.9067,44.8052,44.9067,73500.0
2013-08-22 10:25:00,61.91,61.95,61.83,61.87,45000.0,44.9067,44.9357,44.8487,44.8777,45000.0
2013-08-22 10:30:00,61.89,61.9,61.77,61.77,33400.0,44.8922,44.8995,44.8052,44.8052,33400.0
2013-08-22 10:35:00,61.77,61.85,61.77,61.84,15700.0,44.8052,44.8632,44.8052,44.856,15700.0
2013-08-22 10:40:00,61.84,61.95,61.84,61.94,20000.0,44.856,44.9357,44.856,44.9285,20000.0
2013-08-22 10:45:00,61.94,61.95,61.81,61.85,23400.0,44.9285,44.9357,44.8342,44.8632,23400.0
2013-08-22 10:50:00,61.85,61.85,61.77,61.8,21600.0,44.8632,44.8632,44.8052,44.8269,21600.0
2013-08-22 10:55:00,61.8,61.8,61.75,61.8,21800.0,44.8269,44.8269,44.7907,44.8269,21800.0
2013-08-22 11:00:00,61.8,61.82,61.77,61.77,15200.0,44.8269,44.8415,44.8052,44.8052,15200.0
2013-08-22 11:05:00,61.78,61.8,61.74,61.8,23200.0,44.8124,44.8269,44.7834,44.8269,23200.0
2013-08-22 11:10:00,61.81,61.86,61.78,61.86,29700.0,44.8342,44.8705,44.8124,44.8705,29700.0
2013-08-22 11:15:00,61.86,61.87,61.8,61.85,32000.0,44.8705,44.8777,44.8269,44.8632,32000.0
2013-08-22 11:20:00,61.85,61.88,61.8,61.8,40700.0,44.8632,44.885,44.8269,44.8269,40700.0
2013-08-22 11:25:00,61.81,61.85,61.78,61.79,63800.0,44.8342,44.8632,44.8124,44.8197,63800.0
2013-08-22 11:30:00,61.77,61.82,61.76,61.82,28900.0,44.8052,44.8415,44.7979,44.8415,28900.0
2013-08-22 11:35:00,61.83,61.87,61.82,61.85,24100.0,44.8487,44.8777,44.8415,44.8632,24100.0
2013-08-22 11:40:00,61.85,61.87,61.8,61.87,28000.0,44.8632,44.8777,44.8269,44.8777,28000.0
2013-08-22 11:45:00,61.87,61.91,61.85,61.91,26700.0,44.8777,44.9067,44.8632,44.9067,26700.0
2013-08-22 11:50:00,61.91,61.92,61.88,61.88,20800.0,44.9067,44.914,44.885,44.885,20800.0
2013-08-22 11:55:00,61.87,61.89,61.84,61.87,20800.0,44.8777,44.8922,44.856,44.8777,20800.0
2013-08-22 12:00:00,61.87,61.92,61.86,61.91,32500.0,44.8777,44.914,44.8705,44.9067,32500.0
2013-08-22 12:05:00,61.92,62.0,61.92,61.95,34000.0,44.914,44.972,44.914,44.9357,34000.0
2013-08-22 12:10:00,61.95,61.98,61.94,61.96,23100.0,44.9357,44.9575,44.9285,44.943,23100.0
2013-08-22 12:15:00,61.96,61.97,61.93,61.94,21300.0,44.943,44.9503,44.9212,44.9285,21300.0
2013-08-22 12:20:00,61.93,61.95,61.89,61.92,17500.0,44.9212,44.9357,44.8922,44.914,17500.0
2013-08-22 12:25:00,61.89,61.9,61.79,61.8,31400.0,44.8922,44.8995,44.8197,44.8269,31400.0
2013-08-22 12:30:00,61.81,61.82,61.74,61.74,27500.0,44.8342,44.8415,44.7834,44.7834,27500.0
2013-08-22 12:35:00,61.75,61.77,61.72,61.73,28300.0,44.7907,44.8052,44.7689,44.7762,28300.0
2013-08-22 12:40:00,61.73,61.74,61.71,61.71,19900.0,44.7762,44.7834,44.7617,44.7617,19900.0
2013-08-22 12:45:00,61.71,61.71,61.56,61.59,35900.0,44.7617,44.7617,44.6529,44.6746,35900.0
2013-08-22 12:50:00,61.58,61.6,61.51,61.55,18800.0,44.6674,44.6819,44.6166,44.6456,18800.0
2013-08-22 12:55:00,61.55,61.68,61.55,61.68,10500.0,44.6456,44.7399,44.6456,44.7399,10500.0
2013-08-22 13:00:00,61.67,61.77,61.67,61.75,20000.0,44.7326,44.8052,44.7326,44.7907,20000.0
2013-08-22 13:05:00,61.75,61.8,61.75,61.77,10900.0,44.7907,44.8269,44.7907,44.8052,10900.0
2013-08-22 13:10:00,61.78,61.86,61.77,61.86,10200.0,44.8124,44.8705,44.8052,44.8705,10200.0
2013-08-22 13:15:00,61.85,61.87,61.81,61.81,12800.0,44.8632,44.8777,44.8342,44.8342,12800.0
2013-08-22 13:20:00,61.81,61.84,61.79,61.79,12500.0,44.8342,44.856,44.8197,44.8197,12500.0
2013-08-22 13:25:00,61.79,61.8,61.78,61.8,4700.0,44.8197,44.8269,44.8124,44.8269,4700.0
2013-08-22 13:30:00,61.8,61.82,61.79,61.79,10200.0,44.8269,44.8415,44.8197,44.8197,10200.0
2013-08-22 13:35:00,61.79,61.84,61.77,61.83,11300.0,44.8197,44.856,44.8052,44.8487,11300.0
2013-08-22 13:40:00,61.83,61.86,61.82,61.85,5100.0,44.8487,44.8705,44.8415,44.8632,5100.0
2013-08-22 13:45:00,61.85,61.88,61.85,61.87,8800.0,44.8632,44.885,44.8632,44.8777,8800.0
2013-08-22 13:50:00,61.87,61.9,61.82,61.89,11400.0,44.8777,44.8995,44.8415,44.8922,11400.0
2013-08-22 13:55:00,61.89,61.92,61.89,61.91,12000.0,44.8922,44.914,44.8922,44.9067,12000.0
2013-08-22 14:00:00,61.9,61.91,61.89,61.9,13300.0,44.8995,44.9067,44.8922,44.8995,13300.0
2013-08-22 14:05:00,61.9,61.91,61.89,61.9,15900.0,44.8995,44.9067,44.8922,44.8995,15900.0
2013-08-22 14:10:00,61.9,61.93,61.9,61.93,11000.0,44.8995,44.9212,44.8995,44.9212,11000.0
2013-08-22 14:15:00,61.94,61.98,61.91,61.97,22600.0,44.9285,44.9575,44.9067,44.9503,22600.0
2013-08-22 14:20:00,61.97,62.0,61.95,62.0,20200.0,44.9503,44.972,44.9357,44.972,20200.0
2013-08-22 14:25:00,61.99,62.16,61.99,62.16,68200.0,44.9648,45.0881,44.9648,45.0881,68200.0
2013-08-22 14:30:00,62.16,62.26,62.16,62.26,34600.0,45.0881,45.1606,45.0881,45.1606,34600.0
2013-08-22 14:35:00,62.27,62.32,62.22,62.29,26500.0,45.1679,45.2041,45.1316,45.1824,26500.0
2013-08-22 14:40:00,62.29,62.3,62.19,62.26,17300.0,45.1824,45.1896,45.1098,45.1606,17300.0
2013-08-22 14:45:00,62.26,62.27,62.2,62.26,15900.0,45.1606,45.1679,45.1171,45.1606,15900.0
2013-08-22 14:50:00,62.26,62.31,62.26,62.28,16200.0,45.1606,45.1969,45.1606,45.1751,16200.0
2013-08-22 14:55:00,62.28,62.29,62.24,62.26,21100.0,45.1751,45.1824,45.1461,45.1606,21100.0
2013-08-22 15:00:00,62.27,62.28,62.14,62.14,16800.0,45.1679,45.1751,45.0736,45.0736,16800.0
2013-08-22 15:05:00,62.15,62.23,62.15,62.21,15100.0,45.0808,45.1388,45.0808,45.1243,15100.0
2013-08-22 15:10:00,62.22,62.26,62.21,62.23,14400.0,45.1316,45.1606,45.1243,45.1388,14400.0
2013-08-22 15:15:00,62.22,62.23,62.12,62.13,22600.0,45.1316,45.1388,45.0591,45.0663,22600.0
2013-08-22 15:20:00,62.12,62.19,62.11,62.19,21600.0,45.0591,45.1098,45.0518,45.1098,21600.0
2013-08-22 15:25:00,62.18,62.24,62.12,62.23,64500.0,45.1026,45.1461,45.0591,45.1388,64500.0
2013-08-22 15:30:00,62.23,62.23,62.12,62.14,90400.0,45.1388,45.1388,45.0591,45.0736,90400.0
2013-08-22 15:35:00,62.14,62.18,62.1,62.12,118200.0,45.0736,45.1026,45.0446,45.0591,118200.0
2013-08-22 15:40:00,62.11,62.13,62.05,62.08,85200.0,45.0518,45.0663,45.0083,45.03,85200.0
2013-08-22 15:45:00,62.07,62.1,62.04,62.06,88500.0,45.0228,45.0446,45.001,45.0155,88500.0
2013-08-22 15:50:00,62.06,62.07,62.02,62.07,136400.0,45.0155,45.0228,44.9865,45.0228,136400.0
2013-08-22 15:55:00,62.06,62.07,62.02,62.04,171600.0,45.0155,45.0228,44.9865,45.001,171600.0
2013-08-23 09:30:00,62.14,62.2,61.96,62.15,48700.0,45.0736,45.1171,44.943,45.0808,48700.0
2013-08-23 09:35:00,62.11,62.16,61.98,62.1,25700.0,45.0518,45.0881,44.9575,45.0446,25700.0
2013-08-23 09:40:00,62.1,62.14,62.02,62.04,21900.0,45.0446,45.0736,44.9865,45.001,21900.0
2013-08-23 09:45:00,62.04,62.14,61.95,62.03,62400.0,45.001,45.0736,44.9357,44.9938,62400.0
2013-08-23 09:50:00,62.03,62.03,61.85,61.95,27200.0,44.9938,44.9938,44.8632,44.9357,27200.0
2013-08-23 09:55:00,61.94,61.95,61.85,61.89,34000.0,44.9285,44.9357,44.8632,44.8922,34000.0
2013-08-23 10:00:00,61.87,61.88,61.67,61.8,37300.0,44.8777,44.885,44.7326,44.8269,37300.0
2013-08-23 10:05:00,61.78,61.83,61.66,61.82,26500.0,44.8124,44.8487,44.7254,44.8415,26500.0
2013-08-23 10:10:00,61.82,61.9,61.76,61.89,23900.0,44.8415,44.8995,44.7979,44.8922,23900.0
2013-08-23 10:15:00,61.89,61.93,61.86,61.9,19300.0,44.8922,44.9212,44.8705,44.8995,19300.0
2013-08-23 10:20:00,61.88,61.89,61.76,61.84,26000.0,44.885,44.8922,44.7979,44.856,26000.0
2013-08-23 10:25:00,61.84,61.9,61.81,61.81,22200.0,44.856,44.8995,44.8342,44.8342,22200.0
2013-08-23 10:30:00,61.82,61.86,61.75,61.84,24600.0,44.8415,44.8705,44.7907,44.856,24600.0
2013-08-23 10:35:00,61.85,61.92,61.82,61.86,31500.0,44.8632,44.914,44.8415,44.8705,31500.0
2013-08-23 10:40:00,61.87,61.9,61.86,61.87,13400.0,44.8777,44.8995,44.8705,44.8777,13400.0
2013-08-23 10:45:00,61.87,61.88,61.78,61.82,18200.0,44.8777,44.885,44.8124,44.8415,18200.0
2013-08-23 10:50:00,61.83,61.93,61.83,61.93,15600.0,44.8487,44.9212,44.8487,44.9212,15600.0
2013-08-23 10:55:00,61.93,62.07,61.93,62.03,22900.0,44.9212,45.0228,44.9212,44.9938,22900.0
2013-08-23 11:00:00,62.03,62.08,61.96,61.99,18100.0,44.9938,45.03,44.943,44.9648,18100.0
2013-08-23 11:05:00,61.99,62.01,61.94,61.97,17400.0,44.9648,44.9793,44.9285,44.9503,17400.0
2013-08-23 11:10:00,61.97,61.97,61.92,61.97,20400.0,44.9503,44.9503,44.914,44.9503,20400.0
2013-08-23 11:15:00,61.97,62.03,61.97,62.02,14000.0,44.9503,44.9938,44.9503,44.9865,14000.0
2013-08-23 11:20:00,62.02,62.02,61.92,61.92,16400.0,44.9865,44.9865,44.914,44.914,16400.0
2013-08-23 11:25:00,61.92,61.93,61.88,61.89,22300.0,44.914,44.9212,44.885,44.8922,22300.0
2013-08-23 11:30:00,61.88,61.92,61.88,61.89,24300.0,44.885,44.914,44.885,44.8922,24300.0
2013-08-23 11:35:00,61.89,61.94,61.87,61.91,29600.0,44.8922,44.9285,44.8777,44.9067,29600.0
2013-08-23 11:40:00,61.91,61.97,61.91,61.97,24200.0,44.9067,44.9503,44.9067,44.9503,24200.0
2013-08-23 11:45:00,61.98,62.04,61.97,62.04,15500.0,44.9575,45.001,44.9503,45.001,15500.0
2013-08-23 11:50:00,62.03,62.07,62.02,62.05,28400.0,44.9938,45.0228,44.9865,45.0083,28400.0
2013-08-23 11:55:00,62.04,62.07,61.99,62.01,16400.0,45.001,45.0228,44.9648,44.9793,16400.0
2013-08-23 12:00:00,62.02,62.06,62.01,62.02,16800.0,44.9865,45.0155,44.9793,44.9865,16800.0
2013-08-23 12:05:00,62.02,62.04,62.0,62.01,12100.0,44.9865,45.001,44.972,44.9793,12100.0
2013-08-23 12:10:00,62.01,62.02,61.97,62.01,10600.0,44.9793,44.9865,44.9503,44.9793,10600.0
2013-08-23 12:15:00,62.01,62.02,61.96,61.99,14200.0,44.9793,44.9865,44.943,44.9648,14200.0
2013-08-23 12:20:00,62.0,62.0,61.93,61.97,13700.0,44.972,44.972,44.9212,44.9503,13700.0
2013-08-23 12:25:00,61.97,61.98,61.92,61.92,13200.0,44.9503,44.9575,44.914,44.914,13200.0
2013-08-23 12:30:00,61.92,61.98,61.92,61.95,9600.0,44.914,44.9575,44.914,44.9357,9600.0
2013-08-23 12:35:00,61.95,62.0,61.95,62.0,14700.0,44.9357,44.972,44.9357,44.972,14700.0
2013-08-23 12:40:00,62.0,62.02,61.98,62.01,7700.0,44.972,44.9865,44.9575,44.9793,7700.0
2013-08-23 12:45:00,62.0,62.0,61.97,61.98,12300.0,44.972,44.972,44.9503,44.9575,12300.0
2013-08-23 12:50:00,61.98,61.98,61.92,61.97,11500.0,44.9575,44.9575,44.914,44.9503,11500.0
2013-08-23 12:55:00,61.98,62.01,61.98,62.0,8700.0,44.9575,44.9793,44.9575,44.972,8700.0
2013-08-23 13:00:00,62.0,62.0,61.92,61.94,12100.0,44.972,44.972,44.914,44.9285,12100.0
2013-08-23 13:05:00,61.94,61.97,61.93,61.97,9700.0,44.9285,44.9503,44.9212,44.9503,9700.0
2013-08-23 13:10:00,61.96,61.97,61.95,61.95,6200.0,44.943,44.9503,44.9357,44.9357,6200.0
2013-08-23 13:15:00,61.95,61.96,61.92,61.93,9200.0,44.9357,44.943,44.914,44.9212,9200.0
2013-08-23 13:20:00,61.92,61.93,61.9,61.92,12100.0,44.914,44.9212,44.8995,44.914,12100.0
2013-08-23 13:25:00,61.92,61.94,61.9,61.91,13700.0,44.914,44.9285,44.8995,44.9067,13700.0
2013-08-23 13:30:00,61.91,61.93,61.89,61.9,17000.0,44.9067,44.9212,44.8922,44.8995,17000.0
2013-08-23 13:35:00,61.9,61.92,61.88,61.92,14400.0,44.8995,44.914,44.885,44.914,14400.0
2013-08-23 13:40:00,61.92,61.92,61.89,61.89,8700.0,44.914,44.914,44.8922,44.8922,8700.0
2013-08-23 13:45:00,61.89,61.9,61.86,61.86,8500.0,44.8922,44.8995,44.8705,44.8705,8500.0
2013-08-23 13:50:00,61.87,61.91,61.87,61.89,10000.0,44.8777,44.9067,44.8777,44.8922,10000.0
2013-08-23 13:55:00,61.9,61.94,61.87,61.87,20800.0,44.8995,44.9285,44.8777,44.8777,20800.0
2013-08-23 14:00:00,61.87,61.88,61.83,61.85,19700.0,44.8777,44.885,44.8487,44.8632,19700.0
2013-08-23 14:05:00,61.85,61.88,61.85,61.86,11200.0,44.8632,44.885,44.8632,44.8705,11200.0
2013-08-23 14:10:00,61.87,61.91,61.87,61.89,15300.0,44.8777,44.9067,44.8777,44.8922,15300.0
2013-08-23 14:15:00,61.87,61.87,61.82,61.85,13800.0,44.8777,44.8777,44.8415,44.8632,13800.0
2013-08-23 14:20:00,61.85,61.89,61.84,61.86,18600.0,44.8632,44.8922,44.856,44.8705,18600.0
2013-08-23 14:25:00,61.85,61.9,61.85,61.87,13800.0,44.8632,44.8995,44.8632,44.8777,13800.0
2013-08-23 14:30:00,61.87,61.9,61.86,61.9,12300.0,44.8777,44.8995,44.8705,44.8995,12300.0
2013-08-23 14:35:00,61.9,61.93,61.87,61.89,24200.0,44.8995,44.9212,44.8777,44.8922,24200.0
2013-08-23 14:40:00,61.89,61.9,61.85,61.88,18300.0,44.8922,44.8995,44.8632,44.885,18300.0
2013-08-23 14:45:00,61.89,61.9,61.85,61.9,17100.0,44.8922,44.8995,44.8632,44.8995,17100.0
2013-08-23 14:50:00,61.9,61.92,61.88,61.91,16500.0,44.8995,44.914,44.885,44.9067,16500.0
2013-08-23 14:55:00,61.92,61.95,61.89,61.93,19100.0,44.914,44.9357,44.8922,44.9212,19100.0
2013-08-23 15:00:00,61.93,61.93,61.89,61.91,18900.0,44.9212,44.9212,44.8922,44.9067,18900.0
2013-08-23 15:05:00,61.92,61.94,61.91,61.93,8800.0,44.914,44.9285,44.9067,44.9212,8800.0
2013-08-23 15:10:00,61.92,61.95,61.89,61.89,16800.0,44.914,44.9357,44.8922,44.8922,16800.0
2013-08-23 15:15:00,61.9,61.92,61.87,61.89,16000.0,44.8995,44.914,44.8777,44.8922,16000.0
2013-08-23 15:20:00,61.89,61.92,61.89,61.91,29600.0,44.8922,44.914,44.8922,44.9067,29600.0
2013-08-23 15:25:00,61.92,61.95,61.91,61.95,12700.0,44.914,44.9357,44.9067,44.9357,12700.0
2013-08-23 15:30:00,61.94,61.97,61.89,61.9,31100.0,44.9285,44.9503,44.8922,44.8995,31100.0
2013-08-23 15:35:00,61.9,61.96,61.9,61.95,22500.0,44.8995,44.943,44.8995,44.9357,22500.0
2013-08-23 15:40:00,61.95,62.0,61.95,62.0,36700.0,44.9357,44.972,44.9357,44.972,36700.0
2013-08-23 15:45:00,62.01,62.09,62.01,62.06,64000.0,44.9793,45.0373,44.9793,45.0155,64000.0
2013-08-23 15:50:00,62.07,62.08,62.01,62.04,34000.0,45.0228,45.03,44.9793,45.001,34000.0
2013-08-23 15:55:00,62.04,62.06,61.95,61.95,91600.0,45.001,45.0155,44.9357,44.9357,91600.0
2013-08-26 09:30:00,62.06,62.17,62.01,62.17,36000.0,45.0155,45.0953,44.9793,45.0953,36000.0
2013-08-26 09:35:00,62.17,62.25,62.06,62.13,16500.0,45.0953,45.1534,45.0155,45.0663,16500.0
2013-08-26 09:40:00,62.15,62.3,62.12,62.3,14000.0,45.0808,45.1896,45.0591,45.1896,14000.0
2013-08-26 09:45:00,62.31,62.31,62.19,62.24,10800.0,45.1969,45.1969,45.1098,45.1461,10800.0
2013-08-26 09:50:00,62.24,62.29,62.09,62.09,69800.0,45.1461,45.1824,45.0373,45.0373,69800.0
2013-08-26 09:55:00,62.08,62.15,62.02,62.13,21200.0,45.03,45.0808,44.9865,45.0663,21200.0
2013-08-26 10:00:00,62.13,62.26,62.13,62.2,19200.0,45.0663,45.1606,45.0663,45.1171,19200.0
2013-08-26 10:05:00,62.21,62.21,62.06,62.17,21200.0,45.1243,45.1243,45.0155,45.0953,21200.0
2013-08-26 10:10:00,62.18,62.21,62.12,62.15,17000.0,45.1026,45.1243,45.0591,45.0808,17000.0
2013-08-26 10:15:00,62.14,62.16,62.02,62.03,32000.0,45.0736,45.0881,44.9865,44.9938,32000.0
2013-08-26 10:20:00,62.03,62.1,62.02,62.09,13600.0,44.9938,45.0446,44.9865,45.0373,13600.0
2013-08-26 10:25:00,62.1,62.17,62.09,62.15,32100.0,45.0446,45.0953,45.0373,45.0808,32100.0
2013-08-26 10:30:00,62.14,62.18,62.14,62.16,41600.0,45.0736,45.1026,45.0736,45.0881,41600.0
2013-08-26 10:35:00,62.17,62.21,62.16,62.18,15600.0,45.0953,45.1243,45.0881,45.1026,15600.0
2013-08-26 10:40:00,62.19,62.23,62.16,62.17,23900.0,45.1098,45.1388,45.0881,45.0953,23900.0
2013-08-26 10:45:00,62.18,62.21,62.16,62.18,25100.0,45.1026,45.1243,45.0881,45.1026,25100.0
2013-08-26 10:50:00,62.19,62.23,62.16,62.22,27400.0,45.1098,45.1388,45.0881,45.1316,27400.0
2013-08-26 10:55:00,62.22,62.28,62.22,62.26,13600.0,45.1316,45.1751,45.1316,45.1606,13600.0
2013-08-26 11:00:00,62.26,62.31,62.26,62.3,12500.0,45.1606,45.1969,45.1606,45.1896,12500.0
2013-08-26 11:05:00,62.3,62.36,62.29,62.35,23000.0,45.1896,45.2331,45.1824,45.2259,23000.0
2013-08-26 11:10:00,62.35,62.38,62.32,62.38,12600.0,45.2259,45.2477,45.2041,45.2477,12600.0
2013-08-26 11:15:00,62.39,62.39,62.34,62.35,9400.0,45.2549,45.2549,45.2186,45.2259,9400.0
2013-08-26 11:20:00,62.35,62.38,62.31,62.32,16300.0,45.2259,45.2477,45.1969,45.2041,16300.0
2013-08-26 11:25:00,62.32,62.33,62.3,62.31,17300.0,45.2041,45.2114,45.1896,45.1969,17300.0
2013-08-26 11:30:00,62.31,62.37,62.3,62.33,23000.0,45.1969,45.2404,45.1896,45.2114,23000.0
2013-08-26 11:35:00,62.33,62.35,62.28,62.3,24300.0,45.2114,45.2259,45.1751,45.1896,24300.0
2013-08-26 11:40:00,62.3,62.31,62.26,62.26,14500.0,45.1896,45.1969,45.1606,45.1606,14500.0
2013-08-26 11:45:00,62.27,62.28,62.26,62.26,13800.0,45.1679,45.1751,45.1606,45.1606,13800.0
2013-08-26 11:50:00,62.26,62.27,62.21,62.22,10200.0,45.1606,45.1679,45.1243,45.1316,10200.0
2013-08-26 11:55:00,62.21,62.25,62.2,62.24,12800.0,45.1243,45.1534,45.1171,45.1461,12800.0
2013-08-26 12:00:00,62.23,62.23,62.2,62.23,20200.0,45.1388,45.1388,45.1171,45.1388,20200.0
2013-08-26 12:05:00,62.22,62.23,62.18,62.19,15200.0,45.1316,45.1388,45.1026,45.1098,15200.0
2013-08-26 12:10:00,62.2,62.22,62.19,62.2,12200.0,45.1171,45.1316,45.1098,45.1171,12200.0
2013-08-26 12:15:00,62.2,62.2,62.16,62.19,26500.0,45.1171,45.1171,45.0881,45.1098,26500.0
2013-08-26 12:20:00,62.2,62.25,62.19,62.22,7900.0,45.1171,45.1534,45.1098,45.1316,7900.0
2013-08-26 12:25:00,62.22,62.24,62.2,62.21,9500.0,45.1316,45.1461,45.1171,45.1243,9500.0
2013-08-26 12:30:00,62.21,62.29,62.2,62.28,18300.0,45.1243,45.1824,45.1171,45.1751,18300.0
2013-08-26 12:35:00,62.29,62.29,62.26,62.26,10500.0,45.1824,45.1824,45.1606,45.1606,10500.0
2013-08-26 12:40:00,62.26,62.26,62.23,62.24,7100.0,45.1606,45.1606,45.1388,45.1461,7100.0
2013-08-26 12:45:00,62.26,62.27,62.22,62.22,12000.0,45.1606,45.1679,45.1316,45.1316,12000.0
2013-08-26 12:50:00,62.22,62.22,62.17,62.17,8500.0,45.1316,45.1316,45.0953,45.0953,8500.0
2013-08-26 12:55:00,62.17,62.23,62.17,62.22,7800.0,45.0953,45.1388,45.0953,45.1316,7800.0
2013-08-26 13:00:00,62.22,62.24,62.22,62.23,8800.0,45.1316,45.1461,45.1316,45.1388,8800.0
2013-08-26 13:05:00,62.22,62.25,62.21,62.24,15600.0,45.1316,45.1534,45.1243,45.1461,15600.0
2013-08-26 13:10:00,62.24,62.26,62.22,62.24,10600.0,45.1461,45.1606,45.1316,45.1461,10600.0
2013-08-26 13:15:00,62.23,62.24,62.19,62.19,5500.0,45.1388,45.1461,45.1098,45.1098,5500.0
2013-08-26 13:20:00,62.19,62.19,62.15,62.15,18500.0,45.1098,45.1098,45.0808,45.0808,18500.0
2013-08-26 13:25:00,62.16,62.16,62.09,62.13,29200.0,45.0881,45.0881,45.0373,45.0663,29200.0
2013-08-26 13:30:00,62.13,62.13,62.09,62.1,19900.0,45.0663,45.0663,45.0373,45.0446,19900.0
2013-08-26 13:35:00,62.1,62.11,62.06,62.07,14900.0,45.0446,45.0518,45.0155,45.0228,14900.0
2013-08-26 13:40:00,62.07,62.07,62.03,62.04,8600.0,45.0228,45.0228,44.9938,45.001,8600.0
2013-08-26 13:45:00,62.05,62.1,62.05,62.08,10800.0,45.0083,45.0446,45.0083,45.03,10800.0
2013-08-26 13:50:00,62.08,62.08,62.03,62.06,8700.0,45.03,45.03,44.9938,45.0155,8700.0
2013-08-26 13:55:00,62.06,62.1,62.06,62.09,13200.0,45.0155,45.0446,45.0155,45.0373,13200.0
2013-08-26 14:00:00,62.09,62.15,62.08,62.1,30200.0,45.0373,45.0808,45.03,45.0446,30200.0
2013-08-26 14:05:00,62.1,62.11,62.06,62.06,13900.0,45.0446,45.0518,45.0155,45.0155,13900.0
2013-08-26 14:10:00,62.06,62.08,62.06,62.07,9400.0,45.0155,45.03,45.0155,45.0228,9400.0
2013-08-26 14:15:00,62.06,62.07,62.04,62.05,7200.0,45.0155,45.0228,45.001,45.0083,7200.0
2013-08-26 14:20:00,62.04,62.09,62.04,62.07,10000.0,45.001,45.0373,45.001,45.0228,10000.0
2013-08-26 14:25:00,62.06,62.09,62.05,62.08,9400.0,45.0155,45.0373,45.0083,45.03,9400.0
2013-08-26 14:30:00,62.09,62.09,62.05,62.07,13500.0,45.0373,45.0373,45.0083,45.0228,13500.0
2013-08-26 14:35:00,62.06,62.06,62.01,62.03,12500.0,45.0155,45.0155,44.9793,44.9938,12500.0
2013-08-26 14:40:00,62.02,62.06,62.0,62.01,23200.0,44.9865,45.0155,44.972,44.9793,23200.0
2013-08-26 14:45:00,62.01,62.05,62.0,62.05,14300.0,44.9793,45.0083,44.972,45.0083,14300.0
2013-08-26 14:50:00,62.05,62.08,62.05,62.07,10200.0,45.0083,45.03,45.0083,45.0228,10200.0
2013-08-26 14:55:00,62.08,62.12,62.06,62.1,14700.0,45.03,45.0591,45.0155,45.0446,14700.0
2013-08-26 15:00:00,62.1,62.11,62.07,62.09,16300.0,45.0446,45.0518,45.0228,45.0373,16300.0
2013-08-26 15:05:00,62.09,62.11,62.07,62.09,16200.0,45.0373,45.0518,45.0228,45.0373,16200.0
2013-08-26 15:10:00,62.1,62.1,61.86,61.86,29300.0,45.0446,45.0446,44.8705,44.8705,29300.0
2013-08-26 15:15:00,61.86,61.89,61.8,61.87,33600.0,44.8705,44.8922,44.8269,44.8777,33600.0
2013-08-26 15:20:00,61.86,61.86,61.67,61.72,48000.0,44.8705,44.8705,44.7326,44.7689,48000.0
2013-08-26 15:25:00,61.72,61.73,61.63,61.72,38300.0,44.7689,44.7762,44.7036,44.7689,38300.0
2013-08-26 15:30:00,61.71,61.85,61.71,61.84,55900.0,44.7617,44.8632,44.7617,44.856,55900.0
2013-08-26 15:35:00,61.83,61.84,61.78,61.81,37400.0,44.8487,44.856,44.8124,44.8342,37400.0
2013-08-26 15:40:00,61.81,61.89,61.79,61.86,44200.0,44.8342,44.8922,44.8197,44.8705,44200.0
2013-08-26 15:45:00,61.87,61.87,61.77,61.8,58500.0,44.8777,44.8777,44.8052,44.8269,58500.0
2013-08-26 15:50:00,61.8,61.82,61.74,61.81,42800.0,44.8269,44.8415,44.7834,44.8342,42800.0
2013-08-26 15:55:00,61.8,61.81,61.73,61.75,99000.0,44.8269,44.8342,44.7762,44.7907,99000.0
2013-08-27 09:30:00,61.05,61.12,60.86,61.08,64200.0,44.2829,44.3337,44.1451,44.3047,64200.0
2013-08-27 09:35:00,61.09,61.09,60.86,61.09,29000.0,44.3119,44.3119,44.1451,44.3119,29000.0
2013-08-27 09:40:00,61.09,61.15,60.98,61.02,29800.0,44.3119,44.3555,44.2322,44.2612,29800.0
2013-08-27 09:45:00,61.01,61.06,60.88,61.04,30200.0,44.2539,44.2902,44.1596,44.2757,30200.0
2013-08-27 09:50:00,61.03,61.13,61.0,61.07,21400.0,44.2684,44.341,44.2467,44.2974,21400.0
2013-08-27 09:55:00,61.06,61.09,60.96,61.06,17400.0,44.2902,44.3119,44.2176,44.2902,17400.0
2013-08-27 10:00:00,61.08,61.19,61.03,61.07,48300.0,44.3047,44.3845,44.2684,44.2974,48300.0
2013-08-27 10:05:00,61.07,61.12,60.97,61.09,57700.0,44.2974,44.3337,44.2249,44.3119,57700.0
2013-08-27 10:10:00,61.1,61.15,61.07,61.11,32000.0,44.3192,44.3555,44.2974,44.3265,32000.0
2013-08-27 10:15:00,61.11,61.16,61.05,61.09,45100.0,44.3265,44.3627,44.2829,44.3119,45100.0
2013-08-27 10:20:00,61.09,61.1,61.04,61.08,28500.0,44.3119,44.3192,44.2757,44.3047,28500.0
2013-08-27 10:25:00,61.06,61.09,61.03,61.09,62200.0,44.2902,44.3119,44.2684,44.3119,62200.0
2013-08-27 10:30:00,61.09,61.17,61.05,61.12,168700.0,44.3119,44.37,44.2829,44.3337,168700.0
2013-08-27 10:35:00,61.12,61.17,61.1,61.15,28500.0,44.3337,44.37,44.3192,44.3555,28500.0
2013-08-27 10:40:00,61.15,61.18,61.05,61.11,26000.0,44.3555,44.3772,44.2829,44.3265,26000.0
2013-08-27 10:45:00,61.11,61.11,60.96,60.96,28900.0,44.3265,44.3265,44.2176,44.2176,28900.0
2013-08-27 10:50:00,60.97,60.99,60.88,60.93,33600.0,44.2249,44.2394,44.1596,44.1959,33600.0
2013-08-27 10:55:00,60.91,61.04,60.9,61.04,22400.0,44.1814,44.2757,44.1741,44.2757,22400.0
2013-08-27 11:00:00,61.03,61.08,61.03,61.08,17000.0,44.2684,44.3047,44.2684,44.3047,17000.0
2013-08-27 11:05:00,61.07,61.07,60.95,60.96,17100.0,44.2974,44.2974,44.2104,44.2176,17100.0
2013-08-27 11:10:00,60.98,61.01,60.94,60.97,22000.0,44.2322,44.2539,44.2031,44.2249,22000.0
2013-08-27 11:15:00,60.97,61.06,60.95,61.05,15300.0,44.2249,44.2902,44.2104,44.2829,15300.0
2013-08-27 11:20:00,61.05,61.06,60.94,60.95,30500.0,44.2829,44.2902,44.2031,44.2104,30500.0
2013-08-27 11:25:00,60.96,61.03,60.95,61.0,27600.0,44.2176,44.2684,44.2104,44.2467,27600.0
2013-08-27 11:30:00,61.0,61.03,60.94,61.0,35400.0,44.2467,44.2684,44.2031,44.2467,35400.0
2013-08-27 11:35:00,61.0,61.05,60.97,61.05,19700.0,44.2467,44.2829,44.2249,44.2829,19700.0
2013-08-27 11:40:00,61.06,61.06,60.87,60.89,24400.0,44.2902,44.2902,44.1524,44.1669,24400.0
2013-08-27 11:45:00,60.9,60.92,60.8,60.8,17500.0,44.1741,44.1886,44.1016,44.1016,17500.0
2013-08-27 11:50:00,60.81,60.85,60.76,60.77,30400.0,44.1088,44.1379,44.0726,44.0798,30400.0
2013-08-27 11:55:00,60.78,60.84,60.77,60.83,23800.0,44.0871,44.1306,44.0798,44.1234,23800.0
2013-08-27 12:00:00,60.84,60.86,60.8,60.81,20700.0,44.1306,44.1451,44.1016,44.1088,20700.0
2013-08-27 12:05:00,60.82,60.82,60.76,60.81,16200.0,44.1161,44.1161,44.0726,44.1088,16200.0
2013-08-27 12:10:00,60.79,60.83,60.73,60.75,25000.0,44.0943,44.1234,44.0508,44.0653,25000.0
2013-08-27 12:15:00,60.75,60.75,60.7,60.72,20000.0,44.0653,44.0653,44.0291,44.0436,20000.0
2013-08-27 12:20:00,60.72,60.74,60.68,60.68,25700.0,44.0436,44.0581,44.0145,44.0145,25700.0
2013-08-27 12:25:00,60.68,60.74,60.66,60.7,21300.0,44.0145,44.0581,44.0,44.0291,21300.0
2013-08-27 12:30:00,60.7,60.74,60.68,60.74,20200.0,44.0291,44.0581,44.0145,44.0581,20200.0
2013-08-27 12:35:00,60.74,60.86,60.74,60.84,24800.0,44.0581,44.1451,44.0581,44.1306,24800.0
2013-08-27 12:40:00,60.84,60.85,60.74,60.77,21100.0,44.1306,44.1379,44.0581,44.0798,21100.0
2013-08-27 12:45:00,60.76,60.83,60.76,60.82,41400.0,44.0726,44.1234,44.0726,44.1161,41400.0
2013-08-27 12:50:00,60.83,60.86,60.79,60.84,24600.0,44.1234,44.1451,44.0943,44.1306,24600.0
2013-08-27 12:55:00,60.85,60.86,60.8,60.84,55600.0,44.1379,44.1451,44.1016,44.1306,55600.0
2013-08-27 13:00:00,60.83,60.87,60.79,60.87,42500.0,44.1234,44.1524,44.0943,44.1524,42500.0
2013-08-27 13:05:00,60.86,60.92,60.83,60.91,25200.0,44.1451,44.1886,44.1234,44.1814,25200.0
2013-08-27 13:10:00,60.91,60.91,60.87,60.87,16600.0,44.1814,44.1814,44.1524,44.1524,16600.0
2013-08-27 13:15:00,60.87,60.9,60.8,60.8,29900.0,44.1524,44.1741,44.1016,44.1016,29900.0
2013-08-27 13:20:00,60.81,60.85,60.8,60.85,38700.0,44.1088,44.1379,44.1016,44.1379,38700.0
2013-08-27 13:25:00,60.84,60.85,60.76,60.8,24600.0,44.1306,44.1379,44.0726,44.1016,24600.0
2013-08-27 13:30:00,60.8,60.87,60.8,60.86,18700.0,44.1016,44.1524,44.1016,44.1451,18700.0
2013-08-27 13:35:00,60.86,60.92,60.86,60.9,37600.0,44.1451,44.1886,44.1451,44.1741,37600.0
2013-08-27 13:40:00,60.9,60.94,60.9,60.91,17600.0,44.1741,44.2031,44.1741,44.1814,17600.0
2013-08-27 13:45:00,60.92,60.95,60.91,60.93,11300.0,44.1886,44.2104,44.1814,44.1959,11300.0
2013-08-27 13:50:00,60.93,60.93,60.89,60.9,25500.0,44.1959,44.1959,44.1669,44.1741,25500.0
2013-08-27 13:55:00,60.9,60.91,60.88,60.9,31800.0,44.1741,44.1814,44.1596,44.1741,31800.0
2013-08-27 14:00:00,60.9,60.92,60.88,60.9,28100.0,44.1741,44.1886,44.1596,44.1741,28100.0
2013-08-27 14:05:00,60.9,60.91,60.86,60.86,23700.0,44.1741,44.1814,44.1451,44.1451,23700.0
2013-08-27 14:10:00,60.84,60.84,60.72,60.72,12700.0,44.1306,44.1306,44.0436,44.0436,12700.0
2013-08-27 14:15:00,60.71,60.77,60.71,60.75,13400.0,44.0363,44.0798,44.0363,44.0653,13400.0
2013-08-27 14:20:00,60.75,60.77,60.68,60.72,23400.0,44.0653,44.0798,44.0145,44.0436,23400.0
2013-08-27 14:25:00,60.72,60.74,60.67,60.73,23400.0,44.0436,44.0581,44.0073,44.0508,23400.0
2013-08-27 14:30:00,60.73,60.75,60.7,60.7,18000.0,44.0508,44.0653,44.0291,44.0291,18000.0
2013-08-27 14:35:00,60.7,60.7,60.63,60.68,21000.0,44.0291,44.0291,43.9783,44.0145,21000.0
2013-08-27 14:40:00,60.68,60.72,60.64,60.68,29800.0,44.0145,44.0436,43.9855,44.0145,29800.0
2013-08-27 14:45:00,60.69,60.74,60.67,60.67,23800.0,44.0218,44.0581,44.0073,44.0073,23800.0
2013-08-27 14:50:00,60.67,60.7,60.64,60.68,27400.0,44.0073,44.0291,43.9855,44.0145,27400.0
2013-08-27 14:55:00,60.69,60.73,60.66,60.67,25600.0,44.0218,44.0508,44.0,44.0073,25600.0
2013-08-27 15:00:00,60.66,60.72,60.63,60.71,27800.0,44.0,44.0436,43.9783,44.0363,27800.0
2013-08-27 15:05:00,60.68,60.74,60.68,60.72,39400.0,44.0145,44.0581,44.0145,44.0436,39400.0
2013-08-27 15:10:00,60.72,60.72,60.55,60.58,44300.0,44.0436,44.0436,43.9203,43.942,44300.0
2013-08-27 15:15:00,60.57,60.62,60.53,60.59,25500.0,43.9348,43.971,43.9057,43.9493,25500.0
2013-08-27 15:20:00,60.58,60.64,60.57,60.59,45300.0,43.942,43.9855,43.9348,43.9493,45300.0
2013-08-27 15:25:00,60.58,60.6,60.52,60.59,41500.0,43.942,43.9565,43.8985,43.9493,41500.0
2013-08-27 15:30:00,60.59,60.62,60.53,60.53,40500.0,43.9493,43.971,43.9057,43.9057,40500.0
2013-08-27 15:35:00,60.53,60.62,60.5,60.57,56400.0,43.9057,43.971,43.884,43.9348,56400.0
2013-08-27 15:40:00,60.57,60.67,60.57,60.66,81300.0,43.9348,44.0073,43.9348,44.0,81300.0
2013-08-27 15:45:00,60.66,60.73,60.65,60.69,83600.0,44.0,44.0508,43.9928,44.0218,83600.0
2013-08-27 15:50:00,60.68,60.68,60.6,60.6,90400.0,44.0145,44.0145,43.9565,43.9565,90400.0
2013-08-27 15:55:00,60.59,60.61,60.53,60.58,115400.0,43.9493,43.9638,43.9057,43.942,115400.0
2013-08-28 09:30:00,60.61,60.74,60.54,60.62,53100.0,43.9638,44.0581,43.913,43.971,53100.0
2013-08-28 09:35:00,60.62,60.86,60.54,60.86,26000.0,43.971,44.1451,43.913,44.1451,26000.0
2013-08-28 09:40:00,60.86,61.02,60.82,61.01,29800.0,44.1451,44.2612,44.1161,44.2539,29800.0
2013-08-28 09:45:00,61.01,61.02,60.82,60.94,65500.0,44.2539,44.2612,44.1161,44.2031,65500.0
2013-08-28 09:50:00,60.94,61.0,60.92,61.0,40100.0,44.2031,44.2467,44.1886,44.2467,40100.0
2013-08-28 09:55:00,61.0,61.04,60.96,61.02,30200.0,44.2467,44.2757,44.2176,44.2612,30200.0
2013-08-28 10:00:00,60.99,61.07,60.96,60.97,51900.0,44.2394,44.2974,44.2176,44.2249,51900.0
2013-08-28 10:05:00,60.97,61.0,60.95,60.96,52600.0,44.2249,44.2467,44.2104,44.2176,52600.0
2013-08-28 10:10:00,60.96,61.0,60.9,60.91,73800.0,44.2176,44.2467,44.1741,44.1814,73800.0
2013-08-28 10:15:00,60.92,60.97,60.86,60.96,20400.0,44.1886,44.2249,44.1451,44.2176,20400.0
2013-08-28 10:20:00,60.97,60.99,60.88,60.97,20800.0,44.2249,44.2394,44.1596,44.2249,20800.0
2013-08-28 10:25:00,60.97,60.98,60.87,60.87,24600.0,44.2249,44.2322,44.1524,44.1524,24600.0
2013-08-28 10:30:00,60.87,60.95,60.86,60.94,24100.0,44.1524,44.2104,44.1451,44.2031,24100.0
2013-08-28 10:35:00,60.94,61.0,60.91,60.99,36000.0,44.2031,44.2467,44.1814,44.2394,36000.0
2013-08-28 10:40:00,61.0,61.0,60.93,60.96,25300.0,44.2467,44.2467,44.1959,44.2176,25300.0
2013-08-28 10:45:00,60.95,60.97,60.9,60.97,30300.0,44.2104,44.2249,44.1741,44.2249,30300.0
2013-08-28 10:50:00,60.96,60.98,60.9,60.91,24200.0,44.2176,44.2322,44.1741,44.1814,24200.0
2013-08-28 10:55:00,60.91,61.01,60.91,60.97,21800.0,44.1814,44.2539,44.1814,44.2249,21800.0
2013-08-28 11:00:00,60.97,61.05,60.95,61.03,25800.0,44.2249,44.2829,44.2104,44.2684,25800.0
2013-08-28 11:05:00,61.03,61.04,60.98,61.03,22400.0,44.2684,44.2757,44.2322,44.2684,22400.0
2013-08-28 11:10:00,61.03,61.09,61.01,61.07,24300.0,44.2684,44.3119,44.2539,44.2974,24300.0
2013-08-28 11:15:00,61.06,61.07,60.97,61.01,45300.0,44.2902,44.2974,44.2249,44.2539,45300.0
2013-08-28 11:20:00,61.02,61.1,61.01,61.09,22300.0,44.2612,44.3192,44.2539,44.3119,22300.0
2013-08-28 11:25:00,61.09,61.09,60.99,60.99,25300.0,44.3119,44.3119,44.2394,44.2394,25300.0
2013-08-28 11:30:00,61.0,61.02,60.94,60.98,19700.0,44.2467,44.2612,44.2031,44.2322,19700.0
2013-08-28 11:35:00,60.98,61.04,60.92,60.92,22200.0,44.2322,44.2757,44.1886,44.1886,22200.0
2013-08-28 11:40:00,60.93,60.95,60.89,60.93,31500.0,44.1959,44.2104,44.1669,44.1959,31500.0
2013-08-28 11:45:00,60.94,60.94,60.81,60.84,29400.0,44.2031,44.2031,44.1088,44.1306,29400.0
2013-08-28 11:50:00,60.83,60.87,60.8,60.8,27200.0,44.1234,44.1524,44.1016,44.1016,27200.0
2013-08-28 11:55:00,60.81,60.84,60.81,60.81,28200.0,44.1088,44.1306,44.1088,44.1088,28200.0
2013-08-28 12:00:00,60.81,60.82,60.78,60.8,16100.0,44.1088,44.1161,44.0871,44.1016,16100.0
2013-08-28 12:05:00,60.8,60.82,60.76,60.8,22400.0,44.1016,44.1161,44.0726,44.1016,22400.0
2013-08-28 12:10:00,60.79,60.81,60.76,60.77,14800.0,44.0943,44.1088,44.0726,44.0798,14800.0
2013-08-28 12:15:00,60.77,60.8,60.76,60.79,17500.0,44.0798,44.1016,44.0726,44.0943,17500.0
2013-08-28 12:20:00,60.79,60.8,60.73,60.75,29000.0,44.0943,44.1016,44.0508,44.0653,29000.0
2013-08-28 12:25:00,60.76,60.78,60.73,60.75,24000.0,44.0726,44.0871,44.0508,44.0653,24000.0
2013-08-28 12:30:00,60.74,60.75,60.7,60.7,22500.0,44.0581,44.0653,44.0291,44.0291,22500.0
2013-08-28 12:35:00,60.7,60.74,60.7,60.72,13400.0,44.0291,44.0581,44.0291,44.0436,13400.0
2013-08-28 12:40:00,60.72,60.75,60.7,60.74,13700.0,44.0436,44.0653,44.0291,44.0581,13700.0
2013-08-28 12:45:00,60.74,60.79,60.73,60.79,15100.0,44.0581,44.0943,44.0508,44.0943,15100.0
2013-08-28 12:50:00,60.8,60.82,60.78,60.8,23700.0,44.1016,44.1161,44.0871,44.1016,23700.0
2013-08-28 12:55:00,60.81,60.84,60.77,60.77,16600.0,44.1088,44.1306,44.0798,44.0798,16600.0
2013-08-28 13:00:00,60.77,60.83,60.77,60.82,15200.0,44.0798,44.1234,44.0798,44.1161,15200.0
2013-08-28 13:05:00,60.82,60.83,60.75,60.75,10300.0,44.1161,44.1234,44.0653,44.0653,10300.0
2013-08-28 13:10:00,60.75,60.79,60.74,60.76,12400.0,44.0653,44.0943,44.0581,44.0726,12400.0
2013-08-28 13:15:00,60.76,60.77,60.69,60.7,17100.0,44.0726,44.0798,44.0218,44.0291,17100.0
2013-08-28 13:20:00,60.7,60.72,60.69,60.71,16400.0,44.0291,44.0436,44.0218,44.0363,16400.0
2013-08-28 13:25:00,60.71,60.76,60.7,60.76,13700.0,44.0363,44.0726,44.0291,44.0726,13700.0
2013-08-28 13:30:00,60.76,60.79,60.75,60.75,15400.0,44.0726,44.0943,44.0653,44.0653,15400.0
2013-08-28 13:35:00,60.76,60.76,60.69,60.7,43500.0,44.0726,44.0726,44.0218,44.0291,43500.0
2013-08-28 13:40:00,60.7,60.7,60.67,60.69,16800.0,44.0291,44.0291,44.0073,44.0218,16800.0
2013-08-28 13:45:00,60.68,60.75,60.67,60.74,20500.0,44.0145,44.0653,44.0073,44.0581,20500.0
2013-08-28 13:50:00,60.75,60.76,60.68,60.7,15600.0,44.0653,44.0726,44.0145,44.0291,15600.0
2013-08-28 13:55:00,60.71,60.76,60.71,60.75,16300.0,44.0363,44.0726,44.0363,44.0653,16300.0
2013-08-28 14:00:00,60.76,60.76,60.72,60.72,17500.0,44.0726,44.0726,44.0436,44.0436,17500.0
2013-08-28 14:05:00,60.72,60.72,60.67,60.67,15100.0,44.0436,44.0436,44.0073,44.0073,15100.0
2013-08-28 14:10:00,60.68,60.68,60.61,60.64,30600.0,44.0145,44.0145,43.9638,43.9855,30600.0
2013-08-28 14:15:00,60.65,60.66,60.6,60.61,21500.0,43.9928,44.0,43.9565,43.9638,21500.0
2013-08-28 14:20:00,60.59,60.6,60.57,60.58,17400.0,43.9493,43.9565,43.9348,43.942,17400.0
2013-08-28 14:25:00,60.58,60.61,60.57,60.58,31500.0,43.942,43.9638,43.9348,43.942,31500.0
2013-08-28 14:30:00,60.58,60.59,60.54,60.55,25300.0,43.942,43.9493,43.913,43.9203,25300.0
2013-08-28 14:35:00,60.55,60.56,60.47,60.5,32600.0,43.9203,43.9275,43.8622,43.884,32600.0
2013-08-28 14:40:00,60.48,60.55,60.48,60.48,34000.0,43.8695,43.9203,43.8695,43.8695,34000.0
2013-08-28 14:45:00,60.48,60.54,60.47,60.53,21000.0,43.8695,43.913,43.8622,43.9057,21000.0
2013-08-28 14:50:00,60.53,60.55,60.5,60.55,21600.0,43.9057,43.9203,43.884,43.9203,21600.0
2013-08-28 14:55:00,60.54,60.57,60.5,60.5,24500.0,43.913,43.9348,43.884,43.884,24500.0
2013-08-28 15:00:00,60.51,60.59,60.5,60.57,28500.0,43.8912,43.9493,43.884,43.9348,28500.0
2013-08-28 15:05:00,60.58,60.59,60.53,60.59,30400.0,43.942,43.9493,43.9057,43.9493,30400.0
2013-08-28 15:10:00,60.59,60.69,60.59,60.68,43100.0,43.9493,44.0218,43.9493,44.0145,43100.0
2013-08-28 15:15:00,60.68,60.7,60.62,60.66,36000.0,44.0145,44.0291,43.971,44.0,36000.0
2013-08-28 15:20:00,60.66,60.71,60.66,60.66,57500.0,44.0,44.0363,44.0,44.0,57500.0
2013-08-28 15:25:00,60.67,60.67,60.62,60.63,34900.0,44.0073,44.0073,43.971,43.9783,34900.0
2013-08-28 15:30:00,60.64,60.68,60.64,60.66,23600.0,43.9855,44.0145,43.9855,44.0,23600.0
2013-08-28 15:35:00,60.67,60.68,60.63,60.63,54000.0,44.0073,44.0145,43.9783,43.9783,54000.0
2013-08-28 15:40:00,60.64,60.65,60.57,60.59,42300.0,43.9855,43.9928,43.9348,43.9493,42300.0
2013-08-28 15:45:00,60.59,60.63,60.53,60.56,65800.0,43.9493,43.9783,43.9057,43.9275,65800.0
2013-08-28 15:50:00,60.56,60.58,60.5,60.52,46300.0,43.9275,43.942,43.884,43.8985,46300.0
2013-08-28 15:55:00,60.52,60.56,60.45,60.49,160100.0,43.8985,43.9275,43.8477,43.8767,160100.0
2013-08-29 09:30:00,60.33,60.41,60.17,60.41,55100.0,43.7607,43.8187,43.6446,43.8187,55100.0
2013-08-29 09:35:00,60.43,60.62,60.4,60.58,18500.0,43.8332,43.971,43.8114,43.942,18500.0
2013-08-29 09:40:00,60.58,60.69,60.52,60.64,18000.0,43.942,44.0218,43.8985,43.9855,18000.0
2013-08-29 09:45:00,60.67,60.72,60.58,60.69,19300.0,44.0073,44.0436,43.942,44.0218,19300.0
2013-08-29 09:50:00,60.69,60.8,60.64,60.8,13700.0,44.0218,44.1016,43.9855,44.1016,13700.0
2013-08-29 09:55:00,60.82,60.83,60.66,60.66,16000.0,44.1161,44.1234,44.0,44.0,16000.0
2013-08-29 10:00:00,60.68,60.79,60.68,60.78,17300.0,44.0145,44.0943,44.0145,44.0871,17300.0
2013-08-29 10:05:00,60.79,60.89,60.77,60.89,14800.0,44.0943,44.1669,44.0798,44.1669,14800.0
2013-08-29 10:10:00,60.88,60.99,60.85,60.98,17800.0,44.1596,44.2394,44.1379,44.2322,17800.0
2013-08-29 10:15:00,60.99,61.0,60.89,60.92,19100.0,44.2394,44.2467,44.1669,44.1886,19100.0
2013-08-29 10:20:00,60.92,60.93,60.82,60.84,17900.0,44.1886,44.1959,44.1161,44.1306,17900.0
2013-08-29 10:25:00,60.85,60.86,60.82,60.82,14000.0,44.1379,44.1451,44.1161,44.1161,14000.0
2013-08-29 10:30:00,60.82,60.84,60.8,60.8,17400.0,44.1161,44.1306,44.1016,44.1016,17400.0
2013-08-29 10:35:00,60.8,60.94,60.8,60.94,18700.0,44.1016,44.2031,44.1016,44.2031,18700.0
2013-08-29 10:40:00,60.95,61.01,60.92,61.01,15600.0,44.2104,44.2539,44.1886,44.2539,15600.0
2013-08-29 10:45:00,61.02,61.03,60.92,60.93,22200.0,44.2612,44.2684,44.1886,44.1959,22200.0
2013-08-29 10:50:00,60.93,60.96,60.93,60.93,11400.0,44.1959,44.2176,44.1959,44.1959,11400.0
2013-08-29 10:55:00,60.93,60.97,60.89,60.9,28500.0,44.1959,44.2249,44.1669,44.1741,28500.0
2013-08-29 11:00:00,60.91,60.97,60.91,60.94,23000.0,44.1814,44.2249,44.1814,44.2031,23000.0
2013-08-29 11:05:00,60.94,60.95,60.86,60.86,16200.0,44.2031,44.2104,44.1451,44.1451,16200.0
2013-08-29 11:10:00,60.85,60.91,60.85,60.89,13200.0,44.1379,44.1814,44.1379,44.1669,13200.0
2013-08-29 11:15:00,60.89,60.9,60.88,60.89,11600.0,44.1669,44.1741,44.1596,44.1669,11600.0
2013-08-29 11:20:00,60.89,60.95,60.89,60.9,12700.0,44.1669,44.2104,44.1669,44.1741,12700.0
2013-08-29 11:25:00,60.9,60.95,60.9,60.94,14800.0,44.1741,44.2104,44.1741,44.2031,14800.0
2013-08-29 11:30:00,60.95,60.98,60.92,60.92,19700.0,44.2104,44.2322,44.1886,44.1886,19700.0
2013-08-29 11:35:00,60.91,60.94,60.89,60.93,11700.0,44.1814,44.2031,44.1669,44.1959,11700.0
2013-08-29 11:40:00,60.93,61.04,60.93,61.04,21200.0,44.1959,44.2757,44.1959,44.2757,21200.0
2013-08-29 11:45:00,61.04,61.08,61.0,61.0,18900.0,44.2757,44.3047,44.2467,44.2467,18900.0
2013-08-29 11:50:00,61.0,61.06,61.0,61.04,10700.0,44.2467,44.2902,44.2467,44.2757,10700.0
2013-08-29 11:55:00,61.03,61.04,60.97,61.0,38100.0,44.2684,44.2757,44.2249,44.2467,38100.0
2013-08-29 12:00:00,61.0,61.02,60.97,61.0,13200.0,44.2467,44.2612,44.2249,44.2467,13200.0
2013-08-29 12:05:00,61.0,61.03,60.97,60.98,13300.0,44.2467,44.2684,44.2249,44.2322,13300.0
2013-08-29 12:10:00,60.97,60.98,60.9,60.93,9200.0,44.2249,44.2322,44.1741,44.1959,9200.0
2013-08-29 12:15:00,60.93,60.94,60.91,60.94,9700.0,44.1959,44.2031,44.1814,44.2031,9700.0
2013-08-29 12:20:00,60.93,60.97,60.93,60.93,10600.0,44.1959,44.2249,44.1959,44.1959,10600.0
2013-08-29 12:25:00,60.94,60.95,60.91,60.95,8200.0,44.2031,44.2104,44.1814,44.2104,8200.0
2013-08-29 12:30:00,60.95,60.96,60.92,60.92,10900.0,44.2104,44.2176,44.1886,44.1886,10900.0
2013-08-29 12:35:00,60.92,60.92,60.89,60.92,8200.0,44.1886,44.1886,44.1669,44.1886,8200.0
2013-08-29 12:40:00,60.93,60.95,60.92,60.95,6200.0,44.1959,44.2104,44.1886,44.2104,6200.0
2013-08-29 12:45:00,60.94,60.96,60.91,60.95,8500.0,44.2031,44.2176,44.1814,44.2104,8500.0
2013-08-29 12:50:00,60.96,60.96,60.92,60.94,9900.0,44.2176,44.2176,44.1886,44.2031,9900.0
2013-08-29 12:55:00,60.95,60.99,60.95,60.99,7700.0,44.2104,44.2394,44.2104,44.2394,7700.0
2013-08-29 13:00:00,61.0,61.0,60.94,60.97,13000.0,44.2467,44.2467,44.2031,44.2249,13000.0
2013-08-29 13:05:00,60.98,61.03,60.98,61.0,28000.0,44.2322,44.2684,44.2322,44.2467,28000.0
2013-08-29 13:10:00,60.99,61.02,60.98,61.01,15800.0,44.2394,44.2612,44.2322,44.2539,15800.0
2013-08-29 13:15:00,61.0,61.01,60.97,61.0,26800.0,44.2467,44.2539,44.2249,44.2467,26800.0
2013-08-29 13:20:00,61.0,61.01,60.95,60.95,23000.0,44.2467,44.2539,44.2104,44.2104,23000.0
2013-08-29 13:25:00,60.94,60.95,60.91,60.95,17000.0,44.2031,44.2104,44.1814,44.2104,17000.0
2013-08-29 13:30:00,60.94,60.95,60.84,60.87,17500.0,44.2031,44.2104,44.1306,44.1524,17500.0
2013-08-29 13:35:00,60.86,60.87,60.81,60.82,12100.0,44.1451,44.1524,44.1088,44.1161,12100.0
2013-08-29 13:40:00,60.82,60.84,60.8,60.82,12500.0,44.1161,44.1306,44.1016,44.1161,12500.0
2013-08-29 13:45:00,60.81,60.84,60.8,60.81,14300.0,44.1088,44.1306,44.1016,44.1088,14300.0
2013-08-29 13:50:00,60.81,60.84,60.72,60.72,15900.0,44.1088,44.1306,44.0436,44.0436,15900.0
2013-08-29 13:55:00,60.73,60.8,60.73,60.79,12800.0,44.0508,44.1016,44.0508,44.0943,12800.0
2013-08-29 14:00:00,60.78,60.85,60.75,60.85,15300.0,44.0871,44.1379,44.0653,44.1379,15300.0
2013-08-29 14:05:00,60.85,60.88,60.84,60.86,15100.0,44.1379,44.1596,44.1306,44.1451,15100.0
2013-08-29 14:10:00,60.86,60.9,60.85,60.88,19000.0,44.1451,44.1741,44.1379,44.1596,19000.0
2013-08-29 14:15:00,60.87,60.87,60.83,60.84,13600.0,44.1524,44.1524,44.1234,44.1306,13600.0
2013-08-29 14:20:00,60.84,60.89,60.84,60.89,11300.0,44.1306,44.1669,44.1306,44.1669,11300.0
2013-08-29 14:25:00,60.89,60.91,60.87,60.87,14800.0,44.1669,44.1814,44.1524,44.1524,14800.0
2013-08-29 14:30:00,60.88,60.9,60.88,60.89,8500.0,44.1596,44.1741,44.1596,44.1669,8500.0
2013-08-29 14:35:00,60.9,60.91,60.83,60.83,20800.0,44.1741,44.1814,44.1234,44.1234,20800.0
2013-08-29 14:40:00,60.82,60.87,60.82,60.85,9600.0,44.1161,44.1524,44.1161,44.1379,9600.0
2013-08-29 14:45:00,60.85,60.88,60.83,60.87,20100.0,44.1379,44.1596,44.1234,44.1524,20100.0
2013-08-29 14:50:00,60.87,60.88,60.82,60.82,13200.0,44.1524,44.1596,44.1161,44.1161,13200.0
2013-08-29 14:55:00,60.82,60.85,60.81,60.84,14000.0,44.1161,44.1379,44.1088,44.1306,14000.0
2013-08-29 15:00:00,60.85,60.87,60.79,60.83,17500.0,44.1379,44.1524,44.0943,44.1234,17500.0
2013-08-29 15:05:00,60.83,60.83,60.76,60.8,19800.0,44.1234,44.1234,44.0726,44.1016,19800.0
2013-08-29 15:10:00,60.81,60.81,60.76,60.76,18800.0,44.1088,44.1088,44.0726,44.0726,18800.0
2013-08-29 15:15:00,60.77,60.82,60.77,60.77,20400.0,44.0798,44.1161,44.0798,44.0798,20400.0
2013-08-29 15:20:00,60.77,60.79,60.73,60.73,18700.0,44.0798,44.0943,44.0508,44.0508,18700.0
2013-08-29 15:25:00,60.73,60.75,60.65,60.66,40400.0,44.0508,44.0653,43.9928,44.0,40400.0
2013-08-29 15:30:00,60.66,60.66,60.55,60.57,54200.0,44.0,44.0,43.9203,43.9348,54200.0
2013-08-29 15:35:00,60.58,60.64,60.56,60.61,35000.0,43.942,43.9855,43.9275,43.9638,35000.0
2013-08-29 15:40:00,60.61,60.66,60.6,60.64,35900.0,43.9638,44.0,43.9565,43.9855,35900.0
2013-08-29 15:45:00,60.65,60.7,60.62,60.67,47000.0,43.9928,44.0291,43.971,44.0073,47000.0
2013-08-29 15:50:00,60.67,60.69,60.62,60.64,37800.0,44.0073,44.0218,43.971,43.9855,37800.0
2013-08-29 15:55:00,60.65,60.65,60.6,60.62,56900.0,43.9928,43.9928,43.9565,43.971,56900.0
2013-08-30 09:30:00,60.89,60.92,60.5,60.51,46500.0,44.1669,44.1886,43.884,43.8912,46500.0
2013-08-30 09:35:00,60.51,60.61,60.44,60.6,18400.0,43.8912,43.9638,43.8405,43.9565,18400.0
2013-08-30 09:40:00,60.6,60.61,60.43,60.43,17000.0,43.9565,43.9638,43.8332,43.8332,17000.0
2013-08-30 09:45:00,60.41,60.63,60.41,60.53,21400.0,43.8187,43.9783,43.8187,43.9057,21400.0
2013-08-30 09:50:00,60.54,60.71,60.54,60.7,17900.0,43.913,44.0363,43.913,44.0291,17900.0
2013-08-30 09:55:00,60.7,60.73,60.61,60.64,55900.0,44.0291,44.0508,43.9638,43.9855,55900.0
2013-08-30 10:00:00,60.64,60.65,60.48,60.54,45000.0,43.9855,43.9928,43.8695,43.913,45000.0
2013-08-30 10:05:00,60.54,60.54,60.46,60.49,26200.0,43.913,43.913,43.855,43.8767,26200.0
2013-08-30 10:10:00,60.49,60.52,60.45,60.45,28200.0,43.8767,43.8985,43.8477,43.8477,28200.0
2013-08-30 10:15:00,60.46,60.62,60.46,60.61,28000.0,43.855,43.971,43.855,43.9638,28000.0
2013-08-30 10:20:00,60.61,60.65,60.57,60.6,26900.0,43.9638,43.9928,43.9348,43.9565,26900.0
2013-08-30 10:25:00,60.6,60.61,60.55,60.55,23600.0,43.9565,43.9638,43.9203,43.9203,23600.0
2013-08-30 10:30:00,60.54,60.62,60.5,60.59,22700.0,43.913,43.971,43.884,43.9493,22700.0
2013-08-30 10:35:00,60.59,60.6,60.49,60.52,22100.0,43.9493,43.9565,43.8767,43.8985,22100.0
2013-08-30 10:40:00,60.52,60.53,60.48,60.49,42300.0,43.8985,43.9057,43.8695,43.8767,42300.0
2013-08-30 10:45:00,60.49,60.5,60.43,60.43,62700.0,43.8767,43.884,43.8332,43.8332,62700.0
2013-08-30 10:50:00,60.43,60.44,60.39,60.41,29400.0,43.8332,43.8405,43.8042,43.8187,29400.0
2013-08-30 10:55:00,60.41,60.5,60.41,60.49,26700.0,43.8187,43.884,43.8187,43.8767,26700.0
2013-08-30 11:00:00,60.47,60.59,60.46,60.59,41900.0,43.8622,43.9493,43.855,43.9493,41900.0
2013-08-30 11:05:00,60.6,60.61,60.52,60.58,19400.0,43.9565,43.9638,43.8985,43.942,19400.0
2013-08-30 11:10:00,60.58,60.67,60.58,60.65,13600.0,43.942,44.0073,43.942,43.9928,13600.0
2013-08-30 11:15:00,60.66,60.66,60.63,60.63,11800.0,44.0,44.0,43.9783,43.9783,11800.0
2013-08-30 11:20:00,60.62,60.65,60.61,60.63,10600.0,43.971,43.9928,43.9638,43.9783,10600.0
2013-08-30 11:25:00,60.63,60.65,60.54,60.56,22400.0,43.9783,43.9928,43.913,43.9275,22400.0
2013-08-30 11:30:00,60.55,60.58,60.54,60.56,15700.0,43.9203,43.942,43.913,43.9275,15700.0
2013-08-30 11:35:00,60.55,60.55,60.47,60.47,19600.0,43.9203,43.9203,43.8622,43.8622,19600.0
2013-08-30 11:40:00,60.47,60.5,60.44,60.49,46700.0,43.8622,43.884,43.8405,43.8767,46700.0
2013-08-30 11:45:00,60.48,60.55,60.48,60.51,24800.0,43.8695,43.9203,43.8695,43.8912,24800.0
2013-08-30 11:50:00,60.51,60.52,60.48,60.5,13500.0,43.8912,43.8985,43.8695,43.884,13500.0
2013-08-30 11:55:00,60.49,60.51,60.41,60.44,12600.0,43.8767,43.8912,43.8187,43.8405,12600.0
2013-08-30 12:00:00,60.44,60.45,60.39,60.45,10100.0,43.8405,43.8477,43.8042,43.8477,10100.0
2013-08-30 12:05:00,60.46,60.5,60.43,60.44,20800.0,43.855,43.884,43.8332,43.8405,20800.0
2013-08-30 12:10:00,60.44,60.45,60.4,60.44,28800.0,43.8405,43.8477,43.8114,43.8405,28800.0
2013-08-30 12:15:00,60.43,60.49,60.42,60.45,20000.0,43.8332,43.8767,43.826,43.8477,20000.0
2013-08-30 12:20:00,60.46,60.49,60.43,60.45,9500.0,43.855,43.8767,43.8332,43.8477,9500.0
2013-08-30 12:25:00,60.46,60.49,60.44,60.49,9000.0,43.855,43.8767,43.8405,43.8767,9000.0
2013-08-30 12:30:00,60.48,60.48,60.41,60.43,12600.0,43.8695,43.8695,43.8187,43.8332,12600.0
2013-08-30 12:35:00,60.42,60.44,60.37,60.41,13000.0,43.826,43.8405,43.7897,43.8187,13000.0
2013-08-30 12:40:00,60.42,60.45,60.41,60.44,9600.0,43.826,43.8477,43.8187,43.8405,9600.0
2013-08-30 12:45:00,60.45,60.5,60.44,60.5,8500.0,43.8477,43.884,43.8405,43.884,8500.0
2013-08-30 12:50:00,60.5,60.52,60.47,60.48,9500.0,43.884,43.8985,43.8622,43.8695,9500.0
2013-08-30 12:55:00,60.48,60.52,60.44,60.49,23100.0,43.8695,43.8985,43.8405,43.8767,23100.0
2013-08-30 13:00:00,60.49,60.52,60.37,60.37,31700.0,43.8767,43.8985,43.7897,43.7897,31700.0
2013-08-30 13:05:00,60.37,60.39,60.26,60.28,19600.0,43.7897,43.8042,43.7099,43.7244,19600.0
2013-08-30 13:10:00,60.28,60.52,60.26,60.47,40700.0,43.7244,43.8985,43.7099,43.8622,40700.0
2013-08-30 13:15:00,60.48,60.62,60.44,60.51,65200.0,43.8695,43.971,43.8405,43.8912,65200.0
2013-08-30 13:20:00,60.51,60.55,60.44,60.49,24000.0,43.8912,43.9203,43.8405,43.8767,24000.0
2013-08-30 13:25:00,60.49,60.58,60.48,60.57,15800.0,43.8767,43.942,43.8695,43.9348,15800.0
2013-08-30 13:30:00,60.58,60.59,60.51,60.53,10900.0,43.942,43.9493,43.8912,43.9057,10900.0
2013-08-30 13:35:00,60.53,60.58,60.52,60.54,8200.0,43.9057,43.942,43.8985,43.913,8200.0
2013-08-30 13:40:00,60.53,60.55,60.48,60.55,12700.0,43.9057,43.9203,43.8695,43.9203,12700.0
2013-08-30 13:45:00,60.56,60.65,60.53,60.62,21700.0,43.9275,43.9928,43.9057,43.971,21700.0
2013-08-30 13:50:00,60.62,60.66,60.52,60.55,16300.0,43.971,44.0,43.8985,43.9203,16300.0
2013-08-30 13:55:00,60.54,60.54,60.41,60.41,13100.0,43.913,43.913,43.8187,43.8187,13100.0
2013-08-30 14:00:00,60.4,60.42,60.36,60.42,16400.0,43.8114,43.826,43.7824,43.826,16400.0
2013-08-30 14:05:00,60.43,60.46,60.4,60.42,12700.0,43.8332,43.855,43.8114,43.826,12700.0
2013-08-30 14:10:00,60.42,60.44,60.39,60.4,11800.0,43.826,43.8405,43.8042,43.8114,11800.0
2013-08-30 14:15:00,60.41,60.46,60.41,60.46,19600.0,43.8187,43.855,43.8187,43.855,19600.0
2013-08-30 14:20:00,60.46,60.52,60.46,60.52,11500.0,43.855,43.8985,43.855,43.8985,11500.0
2013-08-30 14:25:00,60.52,60.52,60.43,60.43,25700.0,43.8985,43.8985,43.8332,43.8332,25700.0
2013-08-30 14:30:00,60.43,60.55,60.43,60.55,19600.0,43.8332,43.9203,43.8332,43.9203,19600.0
2013-08-30 14:35:00,60.55,60.59,60.52,60.56,63400.0,43.9203,43.9493,43.8985,43.9275,63400.0
2013-08-30 14:40:00,60.55,60.55,60.47,60.49,17400.0,43.9203,43.9203,43.8622,43.8767,17400.0
2013-08-30 14:45:00,60.48,60.52,60.48,60.51,11500.0,43.8695,43.8985,43.8695,43.8912,11500.0
2013-08-30 14:50:00,60.51,60.55,60.5,60.55,13100.0,43.8912,43.9203,43.884,43.9203,13100.0
2013-08-30 14:55:00,60.54,60.56,60.52,60.53,14900.0,43.913,43.9275,43.8985,43.9057,14900.0
2013-08-30 15:00:00,60.53,60.58,60.48,60.57,18500.0,43.9057,43.942,43.8695,43.9348,18500.0
2013-08-30 15:05:00,60.57,60.58,60.47,60.48,19000.0,43.9348,43.942,43.8622,43.8695,19000.0
2013-08-30 15:10:00,60.48,60.52,60.45,60.51,16000.0,43.8695,43.8985,43.8477,43.8912,16000.0
2013-08-30 15:15:00,60.51,60.55,60.48,60.53,23100.0,43.8912,43.9203,43.8695,43.9057,23100.0
2013-08-30 15:20:00,60.53,60.55,60.48,60.48,15200.0,43.9057,43.9203,43.8695,43.8695,15200.0
2013-08-30 15:25:00,60.5,60.5,60.43,60.47,34000.0,43.884,43.884,43.8332,43.8622,34000.0
2013-08-30 15:30:00,60.47,60.48,60.4,60.4,24600.0,43.8622,43.8695,43.8114,43.8114,24600.0
2013-08-30 15:35:00,60.41,60.41,60.37,60.39,24400.0,43.8187,43.8187,43.7897,43.8042,24400.0
2013-08-30 15:40:00,60.38,60.42,60.34,60.34,52700.0,43.7969,43.826,43.7679,43.7679,52700.0
2013-08-30 15:45:00,60.34,60.34,60.25,60.28,73300.0,43.7679,43.7679,43.7026,43.7244,73300.0
2013-08-30 15:50:00,60.27,60.28,60.14,60.15,72500.0,43.7172,43.7244,43.6229,43.6301,72500.0
2013-08-30 15:55:00,60.15,60.4,60.15,60.33,194700.0,43.6301,43.8114,43.6301,43.7607,194700.0
2013-09-03 09:30:00,61.1,61.59,61.05,61.41,66200.0,44.3192,44.6746,44.2829,44.5441,66200.0
2013-09-03 09:35:00,61.42,61.63,61.42,61.5,26600.0,44.5513,44.7036,44.5513,44.6093,26600.0
2013-09-03 09:40:00,61.49,61.58,61.43,61.45,22200.0,44.6021,44.6674,44.5586,44.5731,22200.0
2013-09-03 09:45:00,61.45,61.49,61.36,61.42,25900.0,44.5731,44.6021,44.5078,44.5513,25900.0
2013-09-03 09:50:00,61.43,61.47,61.24,61.27,30100.0,44.5586,44.5876,44.4207,44.4425,30100.0
2013-09-03 09:55:00,61.26,61.39,61.17,61.3,36600.0,44.4353,44.5295,44.37,44.4643,36600.0
2013-09-03 10:00:00,61.31,61.42,61.2,61.23,53700.0,44.4715,44.5513,44.3917,44.4135,53700.0
2013-09-03 10:05:00,61.23,61.29,61.14,61.21,46000.0,44.4135,44.457,44.3482,44.399,46000.0
2013-09-03 10:10:00,61.21,61.36,61.21,61.28,26500.0,44.399,44.5078,44.399,44.4498,26500.0
2013-09-03 10:15:00,61.28,61.29,61.18,61.21,33900.0,44.4498,44.457,44.3772,44.399,33900.0
2013-09-03 10:20:00,61.2,61.26,61.13,61.26,35800.0,44.3917,44.4353,44.341,44.4353,35800.0
2013-09-03 10:25:00,61.27,61.3,61.18,61.26,35200.0,44.4425,44.4643,44.3772,44.4353,35200.0
2013-09-03 10:30:00,61.26,61.3,61.21,61.28,28200.0,44.4353,44.4643,44.399,44.4498,28200.0
2013-09-03 10:35:00,61.29,61.31,61.24,61.3,29000.0,44.457,44.4715,44.4207,44.4643,29000.0
2013-09-03 10:40:00,61.3,61.3,61.23,61.3,29800.0,44.4643,44.4643,44.4135,44.4643,29800.0
2013-09-03 10:45:00,61.3,61.47,61.3,61.45,37200.0,44.4643,44.5876,44.4643,44.5731,37200.0
2013-09-03 10:50:00,61.46,61.46,61.37,61.39,29500.0,44.5803,44.5803,44.515,44.5295,29500.0
2013-09-03 10:55:00,61.39,61.4,61.32,61.38,26000.0,44.5295,44.5368,44.4788,44.5223,26000.0
2013-09-03 11:00:00,61.37,61.45,61.37,61.39,29100.0,44.515,44.5731,44.515,44.5295,29100.0
2013-09-03 11:05:00,61.39,61.46,61.38,61.43,20000.0,44.5295,44.5803,44.5223,44.5586,20000.0
2013-09-03 11:10:00,61.44,61.49,61.42,61.42,52300.0,44.5658,44.6021,44.5513,44.5513,52300.0
2013-09-03 11:15:00,61.42,61.44,61.26,61.26,33500.0,44.5513,44.5658,44.4353,44.4353,33500.0
2013-09-03 11:20:00,61.27,61.29,61.16,61.2,32100.0,44.4425,44.457,44.3627,44.3917,32100.0
2013-09-03 11:25:00,61.19,61.23,61.09,61.1,24500.0,44.3845,44.4135,44.3119,44.3192,24500.0
2013-09-03 11:30:00,61.1,61.17,61.06,61.13,21800.0,44.3192,44.37,44.2902,44.341,21800.0
2013-09-03 11:35:00,61.14,61.16,61.1,61.13,23900.0,44.3482,44.3627,44.3192,44.341,23900.0
2013-09-03 11:40:00,61.13,61.18,61.09,61.11,17800.0,44.341,44.3772,44.3119,44.3265,17800.0
2013-09-03 11:45:00,61.11,61.11,60.99,61.09,30700.0,44.3265,44.3265,44.2394,44.3119,30700.0
2013-09-03 11:50:00,61.09,61.13,61.07,61.11,17900.0,44.3119,44.341,44.2974,44.3265,17900.0
2013-09-03 11:55:00,61.11,61.12,61.05,61.09,39000.0,44.3265,44.3337,44.2829,44.3119,39000.0
2013-09-03 12:00:00,61.09,61.09,61.02,61.05,23500.0,44.3119,44.3119,44.2612,44.2829,23500.0
2013-09-03 12:05:00,61.05,61.12,61.02,61.1,24200.0,44.2829,44.3337,44.2612,44.3192,24200.0
2013-09-03 12:10:00,61.09,61.14,61.08,61.08,19700.0,44.3119,44.3482,44.3047,44.3047,19700.0
2013-09-03 12:15:00,61.08,61.09,61.01,61.01,13800.0,44.3047,44.3119,44.2539,44.2539,13800.0
2013-09-03 12:20:00,61.01,61.06,60.97,61.04,21100.0,44.2539,44.2902,44.2249,44.2757,21100.0
2013-09-03 12:25:00,61.04,61.07,60.97,60.98,38600.0,44.2757,44.2974,44.2249,44.2322,38600.0
2013-09-03 12:30:00,60.99,60.99,60.92,60.92,20900.0,44.2394,44.2394,44.1886,44.1886,20900.0
2013-09-03 12:35:00,60.92,60.92,60.89,60.91,10200.0,44.1886,44.1886,44.1669,44.1814,10200.0
2013-09-03 12:40:00,60.9,60.9,60.83,60.87,8900.0,44.1741,44.1741,44.1234,44.1524,8900.0
2013-09-03 12:45:00,60.86,60.88,60.8,60.85,28100.0,44.1451,44.1596,44.1016,44.1379,28100.0
2013-09-03 12:50:00,60.85,60.91,60.82,60.91,12400.0,44.1379,44.1814,44.1161,44.1814,12400.0
2013-09-03 12:55:00,60.91,60.91,60.83,60.85,15700.0,44.1814,44.1814,44.1234,44.1379,15700.0
2013-09-03 13:00:00,60.85,60.86,60.8,60.8,21200.0,44.1379,44.1451,44.1016,44.1016,21200.0
2013-09-03 13:05:00,60.8,60.91,60.8,60.9,22500.0,44.1016,44.1814,44.1016,44.1741,22500.0
2013-09-03 13:10:00,60.9,60.93,60.88,60.88,15700.0,44.1741,44.1959,44.1596,44.1596,15700.0
2013-09-03 13:15:00,60.87,60.89,60.82,60.82,13000.0,44.1524,44.1669,44.1161,44.1161,13000.0
2013-09-03 13:20:00,60.82,60.9,60.8,60.87,15800.0,44.1161,44.1741,44.1016,44.1524,15800.0
2013-09-03 13:25:00,60.87,60.89,60.84,60.85,16100.0,44.1524,44.1669,44.1306,44.1379,16100.0
2013-09-03 13:30:00,60.85,60.87,60.83,60.86,12000.0,44.1379,44.1524,44.1234,44.1451,12000.0
2013-09-03 13:35:00,60.87,60.88,60.85,60.85,15000.0,44.1524,44.1596,44.1379,44.1379,15000.0
2013-09-03 13:40:00,60.85,60.86,60.81,60.82,13600.0,44.1379,44.1451,44.1088,44.1161,13600.0
2013-09-03 13:45:00,60.82,60.82,60.69,60.7,22600.0,44.1161,44.1161,44.0218,44.0291,22600.0
2013-09-03 13:50:00,60.7,60.79,60.7,60.78,20200.0,44.0291,44.0943,44.0291,44.0871,20200.0
2013-09-03 13:55:00,60.78,60.79,60.72,60.74,17000.0,44.0871,44.0943,44.0436,44.0581,17000.0
2013-09-03 14:00:00,60.74,60.75,60.7,60.71,31500.0,44.0581,44.0653,44.0291,44.0363,31500.0
2013-09-03 14:05:00,60.71,60.72,60.68,60.69,26400.0,44.0363,44.0436,44.0145,44.0218,26400.0
2013-09-03 14:10:00,60.69,60.75,60.69,60.71,26700.0,44.0218,44.0653,44.0218,44.0363,26700.0
2013-09-03 14:15:00,60.71,60.72,60.66,60.69,26700.0,44.0363,44.0436,44.0,44.0218,26700.0
2013-09-03 14:20:00,60.7,60.7,60.6,60.64,29400.0,44.0291,44.0291,43.9565,43.9855,29400.0
2013-09-03 14:25:00,60.64,60.66,60.59,60.66,15700.0,43.9855,44.0,43.9493,44.0,15700.0
2013-09-03 14:30:00,60.66,60.7,60.63,60.63,101700.0,44.0,44.0291,43.9783,43.9783,101700.0
2013-09-03 14:35:00,60.62,60.62,60.58,60.6,26800.0,43.971,43.971,43.942,43.9565,26800.0
2013-09-03 14:40:00,60.59,60.61,60.55,60.55,49500.0,43.9493,43.9638,43.9203,43.9203,49500.0
2013-09-03 14:45:00,60.55,60.59,60.48,60.55,50700.0,43.9203,43.9493,43.8695,43.9203,50700.0
2013-09-03 14:50:00,60.55,60.61,60.49,60.6,52700.0,43.9203,43.9638,43.8767,43.9565,52700.0
2013-09-03 14:55:00,60.61,60.68,60.61,60.65,41200.0,43.9638,44.0145,43.9638,43.9928,41200.0
2013-09-03 15:00:00,60.66,60.78,60.66,60.75,67000.0,44.0,44.0871,44.0,44.0653,67000.0
2013-09-03 15:05:00,60.76,60.9,60.75,60.89,76400.0,44.0726,44.1741,44.0653,44.1669,76400.0
2013-09-03 15:10:00,60.88,60.9,60.84,60.86,63200.0,44.1596,44.1741,44.1306,44.1451,63200.0
2013-09-03 15:15:00,60.86,60.89,60.75,60.75,54800.0,44.1451,44.1669,44.0653,44.0653,54800.0
2013-09-03 15:20:00,60.75,60.78,60.71,60.71,34500.0,44.0653,44.0871,44.0363,44.0363,34500.0
2013-09-03 15:25:00,60.72,60.77,60.71,60.74,58800.0,44.0436,44.0798,44.0363,44.0581,58800.0
2013-09-03 15:30:00,60.73,60.79,60.73,60.79,54900.0,44.0508,44.0943,44.0508,44.0943,54900.0
2013-09-03 15:35:00,60.79,60.81,60.74,60.81,70200.0,44.0943,44.1088,44.0581,44.1088,70200.0
2013-09-03 15:40:00,60.81,60.82,60.76,60.8,90100.0,44.1088,44.1161,44.0726,44.1016,90100.0
2013-09-03 15:45:00,60.79,60.81,60.67,60.69,110100.0,44.0943,44.1088,44.0073,44.0218,110100.0
2013-09-03 15:50:00,60.7,60.72,60.69,60.71,70000.0,44.0291,44.0436,44.0218,44.0363,70000.0
2013-09-03 15:55:00,60.71,60.71,60.66,60.7,159000.0,44.0363,44.0363,44.0,44.0291,159000.0
2013-09-04 09:30:00,60.66,61.12,60.58,60.91,121000.0,44.0,44.3337,43.942,44.1814,121000.0
2013-09-04 09:35:00,60.92,60.94,60.56,60.63,52200.0,44.1886,44.2031,43.9275,43.9783,52200.0
2013-09-04 09:40:00,60.64,61.13,60.63,61.12,31400.0,43.9855,44.341,43.9783,44.3337,31400.0
2013-09-04 09:45:00,61.12,61.34,61.05,61.34,77800.0,44.3337,44.4933,44.2829,44.4933,77800.0
2013-09-04 09:50:00,61.35,61.47,61.29,61.44,69000.0,44.5005,44.5876,44.457,44.5658,69000.0
2013-09-04 09:55:00,61.45,61.45,61.28,61.32,71100.0,44.5731,44.5731,44.4498,44.4788,71100.0
2013-09-04 10:00:00,61.3,61.31,61.24,61.24,51700.0,44.4643,44.4715,44.4207,44.4207,51700.0
2013-09-04 10:05:00,61.25,61.31,61.19,61.28,43800.0,44.428,44.4715,44.3845,44.4498,43800.0
2013-09-04 10:10:00,61.27,61.35,61.25,61.27,49800.0,44.4425,44.5005,44.428,44.4425,49800.0
2013-09-04 10:15:00,61.26,61.31,61.23,61.28,35100.0,44.4353,44.4715,44.4135,44.4498,35100.0
2013-09-04 10:20:00,61.28,61.34,61.24,61.32,43200.0,44.4498,44.4933,44.4207,44.4788,43200.0
2013-09-04 10:25:00,61.32,61.36,61.28,61.36,51100.0,44.4788,44.5078,44.4498,44.5078,51100.0
2013-09-04 10:30:00,61.37,61.4,61.33,61.4,26400.0,44.515,44.5368,44.486,44.5368,26400.0
2013-09-04 10:35:00,61.39,61.46,61.37,61.46,21700.0,44.5295,44.5803,44.515,44.5803,21700.0
2013-09-04 10:40:00,61.47,61.49,61.44,61.46,36500.0,44.5876,44.6021,44.5658,44.5803,36500.0
2013-09-04 10:45:00,61.47,61.47,61.4,61.41,66400.0,44.5876,44.5876,44.5368,44.5441,66400.0
2013-09-04 10:50:00,61.41,61.42,61.39,61.41,27200.0,44.5441,44.5513,44.5295,44.5441,27200.0
2013-09-04 10:55:00,61.42,61.45,61.39,61.44,94400.0,44.5513,44.5731,44.5295,44.5658,94400.0
2013-09-04 11:00:00,61.43,61.47,61.42,61.42,38000.0,44.5586,44.5876,44.5513,44.5513,38000.0
2013-09-04 11:05:00,61.43,61.44,61.4,61.41,29300.0,44.5586,44.5658,44.5368,44.5441,29300.0
2013-09-04 11:10:00,61.41,61.42,61.37,61.4,26200.0,44.5441,44.5513,44.515,44.5368,26200.0
2013-09-04 11:15:00,61.4,61.4,61.37,61.38,30200.0,44.5368,44.5368,44.515,44.5223,30200.0
2013-09-04 11:20:00,61.38,61.38,61.35,61.36,18300.0,44.5223,44.5223,44.5005,44.5078,18300.0
2013-09-04 11:25:00,61.36,61.37,61.34,61.34,28300.0,44.5078,44.515,44.4933,44.4933,28300.0
2013-09-04 11:30:00,61.35,61.36,61.33,61.36,45100.0,44.5005,44.5078,44.486,44.5078,45100.0
2013-09-04 11:35:00,61.35,61.37,61.33,61.34,19800.0,44.5005,44.515,44.486,44.4933,19800.0
2013-09-04 11:40:00,61.34,61.39,61.33,61.38,34100.0,44.4933,44.5295,44.486,44.5223,34100.0
2013-09-04 11:45:00,61.37,61.38,61.34,61.35,100000.0,44.515,44.5223,44.4933,44.5005,100000.0
2013-09-04 11:50:00,61.36,61.42,61.35,61.42,27700.0,44.5078,44.5513,44.5005,44.5513,27700.0
2013-09-04 11:55:00,61.42,61.42,61.35,61.38,38000.0,44.5513,44.5513,44.5005,44.5223,38000.0
2013-09-04 12:00:00,61.38,61.46,61.38,61.41,23800.0,44.5223,44.5803,44.5223,44.5441,23800.0
2013-09-04 12:05:00,61.42,61.46,61.39,61.43,38300.0,44.5513,44.5803,44.5295,44.5586,38300.0
2013-09-04 12:10:00,61.44,61.47,61.4,61.43,53700.0,44.5658,44.5876,44.5368,44.5586,53700.0
2013-09-04 12:15:00,61.43,61.44,61.37,61.44,26800.0,44.5586,44.5658,44.515,44.5658,26800.0
2013-09-04 12:20:00,61.43,61.46,61.42,61.43,33800.0,44.5586,44.5803,44.5513,44.5586,33800.0
2013-09-04 12:25:00,61.43,61.45,61.4,61.43,19500.0,44.5586,44.5731,44.5368,44.5586,19500.0
2013-09-04 12:30:00,61.42,61.46,61.42,61.43,32600.0,44.5513,44.5803,44.5513,44.5586,32600.0
2013-09-04 12:35:00,61.44,61.46,61.43,61.46,90000.0,44.5658,44.5803,44.5586,44.5803,90000.0
2013-09-04 12:40:00,61.46,61.47,61.4,61.4,11900.0,44.5803,44.5876,44.5368,44.5368,11900.0
2013-09-04 12:45:00,61.39,61.4,61.36,61.37,14400.0,44.5295,44.5368,44.5078,44.515,14400.0
2013-09-04 12:50:00,61.37,61.37,61.33,61.33,19500.0,44.515,44.515,44.486,44.486,19500.0
2013-09-04 12:55:00,61.34,61.38,61.33,61.38,22800.0,44.4933,44.5223,44.486,44.5223,22800.0
2013-09-04 13:00:00,61.39,61.42,61.39,61.39,15800.0,44.5295,44.5513,44.5295,44.5295,15800.0
2013-09-04 13:05:00,61.39,61.42,61.39,61.4,15300.0,44.5295,44.5513,44.5295,44.5368,15300.0
2013-09-04 13:10:00,61.4,61.42,61.39,61.42,21900.0,44.5368,44.5513,44.5295,44.5513,21900.0
2013-09-04 13:15:00,61.41,61.45,61.41,61.45,44200.0,44.5441,44.5731,44.5441,44.5731,44200.0
2013-09-04 13:20:00,61.45,61.47,61.44,61.46,25800.0,44.5731,44.5876,44.5658,44.5803,25800.0
2013-09-04 13:25:00,61.45,61.47,61.45,61.46,19900.0,44.5731,44.5876,44.5731,44.5803,19900.0
2013-09-04 13:30:00,61.46,61.48,61.44,61.47,20500.0,44.5803,44.5948,44.5658,44.5876,20500.0
2013-09-04 13:35:00,61.47,61.57,61.47,61.57,48500.0,44.5876,44.6601,44.5876,44.6601,48500.0
2013-09-04 13:40:00,61.57,61.6,61.56,61.57,27900.0,44.6601,44.6819,44.6529,44.6601,27900.0
2013-09-04 13:45:00,61.56,61.57,61.52,61.54,50100.0,44.6529,44.6601,44.6238,44.6384,50100.0
2013-09-04 13:50:00,61.55,61.56,61.53,61.55,30100.0,44.6456,44.6529,44.6311,44.6456,30100.0
2013-09-04 13:55:00,61.55,61.56,61.46,61.48,26000.0,44.6456,44.6529,44.5803,44.5948,26000.0
2013-09-04 14:00:00,61.48,61.56,61.46,61.56,16200.0,44.5948,44.6529,44.5803,44.6529,16200.0
2013-09-04 14:05:00,61.56,61.57,61.5,61.52,29200.0,44.6529,44.6601,44.6093,44.6238,29200.0
2013-09-04 14:10:00,61.52,61.52,61.48,61.5,30600.0,44.6238,44.6238,44.5948,44.6093,30600.0
2013-09-04 14:15:00,61.51,61.55,61.5,61.51,69600.0,44.6166,44.6456,44.6093,44.6166,69600.0
2013-09-04 14:20:00,61.52,61.58,61.48,61.58,22200.0,44.6238,44.6674,44.5948,44.6674,22200.0
2013-09-04 14:25:00,61.58,61.6,61.54,61.55,14000.0,44.6674,44.6819,44.6384,44.6456,14000.0
2013-09-04 14:30:00,61.55,61.56,61.5,61.5,22000.0,44.6456,44.6529,44.6093,44.6093,22000.0
2013-09-04 14:35:00,61.51,61.55,61.49,61.53,57000.0,44.6166,44.6456,44.6021,44.6311,57000.0
2013-09-04 14:40:00,61.53,61.54,61.5,61.51,32700.0,44.6311,44.6384,44.6093,44.6166,32700.0
2013-09-04 14:45:00,61.51,61.52,61.49,61.5,51000.0,44.6166,44.6238,44.6021,44.6093,51000.0
2013-09-04 14:50:00,61.51,61.55,61.5,61.55,28100.0,44.6166,44.6456,44.6093,44.6456,28100.0
2013-09-04 14:55:00,61.54,61.59,61.54,61.57,17600.0,44.6384,44.6746,44.6384,44.6601,17600.0
2013-09-04 15:00:00,61.58,61.58,61.54,61.54,34300.0,44.6674,44.6674,44.6384,44.6384,34300.0
2013-09-04 15:05:00,61.54,61.55,61.5,61.52,29000.0,44.6384,44.6456,44.6093,44.6238,29000.0
2013-09-04 15:10:00,61.51,61.52,61.48,61.5,36500.0,44.6166,44.6238,44.5948,44.6093,36500.0
2013-09-04 15:15:00,61.5,61.57,61.48,61.55,54400.0,44.6093,44.6601,44.5948,44.6456,54400.0
2013-09-04 15:20:00,61.56,61.56,61.37,61.43,68100.0,44.6529,44.6529,44.515,44.5586,68100.0
2013-09-04 15:25:00,61.44,61.5,61.42,61.47,116200.0,44.5658,44.6093,44.5513,44.5876,116200.0
2013-09-04 15:30:00,61.48,61.51,61.41,61.42,61500.0,44.5948,44.6166,44.5441,44.5513,61500.0
2013-09-04 15:35:00,61.42,61.44,61.38,61.39,46100.0,44.5513,44.5658,44.5223,44.5295,46100.0
2013-09-04 15:40:00,61.39,61.44,61.37,61.41,101500.0,44.5295,44.5658,44.515,44.5441,101500.0
2013-09-04 15:45:00,61.42,61.47,61.42,61.43,139800.0,44.5513,44.5876,44.5513,44.5586,139800.0
2013-09-04 15:50:00,61.44,61.44,61.33,61.36,90600.0,44.5658,44.5658,44.486,44.5078,90600.0
2013-09-04 15:55:00,61.37,61.38,61.27,61.35,301300.0,44.515,44.5223,44.4425,44.5005,301300.0
2013-09-05 09:30:00,61.29,61.4,61.07,61.37,47600.0,44.457,44.5368,44.2974,44.515,47600.0
2013-09-05 09:35:00,61.37,61.53,61.37,61.5,29500.0,44.515,44.6311,44.515,44.6093,29500.0
2013-09-05 09:40:00,61.5,61.62,61.48,61.6,43800.0,44.6093,44.6964,44.5948,44.6819,43800.0
2013-09-05 09:45:00,61.61,61.77,61.59,61.7,54900.0,44.6891,44.8052,44.6746,44.7544,54900.0
2013-09-05 09:50:00,61.71,61.79,61.69,61.78,35900.0,44.7617,44.8197,44.7472,44.8124,35900.0
2013-09-05 09:55:00,61.77,61.89,61.75,61.78,58200.0,44.8052,44.8922,44.7907,44.8124,58200.0
2013-09-05 10:00:00,61.8,61.82,61.7,61.72,48200.0,44.8269,44.8415,44.7544,44.7689,48200.0
2013-09-05 10:05:00,61.73,61.84,61.73,61.84,80900.0,44.7762,44.856,44.7762,44.856,80900.0
2013-09-05 10:10:00,61.84,61.91,61.8,61.9,39200.0,44.856,44.9067,44.8269,44.8995,39200.0
2013-09-05 10:15:00,61.91,62.05,61.91,62.0,71200.0,44.9067,45.0083,44.9067,44.972,71200.0
2013-09-05 10:20:00,62.0,62.0,61.83,61.91,35500.0,44.972,44.972,44.8487,44.9067,35500.0
2013-09-05 10:25:00,61.93,61.99,61.9,61.96,44100.0,44.9212,44.9648,44.8995,44.943,44100.0
2013-09-05 10:30:00,61.96,62.0,61.82,61.86,48400.0,44.943,44.972,44.8415,44.8705,48400.0
2013-09-05 10:35:00,61.86,61.9,61.66,61.9,64900.0,44.8705,44.8995,44.7254,44.8995,64900.0
2013-09-05 10:40:00,61.89,61.92,61.84,61.91,24800.0,44.8922,44.914,44.856,44.9067,24800.0
2013-09-05 10:45:00,61.92,61.92,61.86,61.9,27800.0,44.914,44.914,44.8705,44.8995,27800.0
2013-09-05 10:50:00,61.91,61.98,61.83,61.9,60200.0,44.9067,44.9575,44.8487,44.8995,60200.0
2013-09-05 10:55:00,61.91,61.93,61.84,61.86,48100.0,44.9067,44.9212,44.856,44.8705,48100.0
2013-09-05 11:00:00,61.87,61.96,61.85,61.95,25200.0,44.8777,44.943,44.8632,44.9357,25200.0
2013-09-05 11:05:00,61.94,61.97,61.85,61.95,53100.0,44.9285,44.9503,44.8632,44.9357,53100.0
2013-09-05 11:10:00,61.95,62.02,61.95,62.01,20300.0,44.9357,44.9865,44.9357,44.9793,20300.0
2013-09-05 11:15:00,62.01,62.02,61.99,62.02,19100.0,44.9793,44.9865,44.9648,44.9865,19100.0
2013-09-05 11:20:00,62.02,62.03,61.91,61.93,93000.0,44.9865,44.9938,44.9067,44.9212,93000.0
2013-09-05 11:25:00,61.93,61.99,61.9,61.93,36100.0,44.9212,44.9648,44.8995,44.9212,36100.0
2013-09-05 11:30:00,61.93,61.94,61.78,61.94,65700.0,44.9212,44.9285,44.8124,44.9285,65700.0
2013-09-05 11:35:00,61.93,61.95,61.89,61.92,26400.0,44.9212,44.9357,44.8922,44.914,26400.0
2013-09-05 11:40:00,61.91,61.91,61.88,61.89,13700.0,44.9067,44.9067,44.885,44.8922,13700.0
2013-09-05 11:45:00,61.89,61.91,61.85,61.89,30300.0,44.8922,44.9067,44.8632,44.8922,30300.0
2013-09-05 11:50:00,61.9,61.9,61.83,61.86,31800.0,44.8995,44.8995,44.8487,44.8705,31800.0
2013-09-05 11:55:00,61.87,61.87,61.83,61.83,17000.0,44.8777,44.8777,44.8487,44.8487,17000.0
2013-09-05 12:00:00,61.84,61.85,61.81,61.83,11800.0,44.856,44.8632,44.8342,44.8487,11800.0
2013-09-05 12:05:00,61.84,61.85,61.78,61.78,18300.0,44.856,44.8632,44.8124,44.8124,18300.0
2013-09-05 12:10:00,61.78,61.81,61.77,61.81,12300.0,44.8124,44.8342,44.8052,44.8342,12300.0
2013-09-05 12:15:00,61.8,61.8,61.78,61.78,13100.0,44.8269,44.8269,44.8124,44.8124,13100.0
2013-09-05 12:20:00,61.78,61.8,61.76,61.77,8400.0,44.8124,44.8269,44.7979,44.8052,8400.0
2013-09-05 12:25:00,61.76,61.79,61.75,61.77,10600.0,44.7979,44.8197,44.7907,44.8052,10600.0
2013-09-05 12:30:00,61.77,61.77,61.7,61.72,24700.0,44.8052,44.8052,44.7544,44.7689,24700.0
2013-09-05 12:35:00,61.72,61.74,61.71,61.72,6300.0,44.7689,44.7834,44.7617,44.7689,6300.0
2013-09-05 12:40:00,61.72,61.75,61.72,61.74,8800.0,44.7689,44.7907,44.7689,44.7834,8800.0
2013-09-05 12:45:00,61.74,61.75,61.73,61.74,7700.0,44.7834,44.7907,44.7762,44.7834,7700.0
2013-09-05 12:50:00,61.74,61.78,61.73,61.77,16600.0,44.7834,44.8124,44.7762,44.8052,16600.0
2013-09-05 12:55:00,61.77,61.8,61.77,61.8,8900.0,44.8052,44.8269,44.8052,44.8269,8900.0
2013-09-05 13:00:00,61.8,61.81,61.79,61.81,5600.0,44.8269,44.8342,44.8197,44.8342,5600.0
2013-09-05 13:05:00,61.81,61.81,61.78,61.78,7700.0,44.8342,44.8342,44.8124,44.8124,7700.0
2013-09-05 13:10:00,61.78,61.78,61.74,61.77,11900.0,44.8124,44.8124,44.7834,44.8052,11900.0
2013-09-05 13:15:00,61.77,61.8,61.75,61.79,13400.0,44.8052,44.8269,44.7907,44.8197,13400.0
2013-09-05 13:20:00,61.79,61.84,61.78,61.84,10900.0,44.8197,44.856,44.8124,44.856,10900.0
2013-09-05 13:25:00,61.83,61.83,61.8,61.83,8700.0,44.8487,44.8487,44.8269,44.8487,8700.0
2013-09-05 13:30:00,61.83,61.85,61.82,61.85,6400.0,44.8487,44.8632,44.8415,44.8632,6400.0
2013-09-05 13:35:00,61.85,61.85,61.82,61.84,10600.0,44.8632,44.8632,44.8415,44.856,10600.0
2013-09-05 13:40:00,61.84,61.92,61.81,61.86,37000.0,44.856,44.914,44.8342,44.8705,37000.0
2013-09-05 13:45:00,61.86,61.91,61.86,61.87,10300.0,44.8705,44.9067,44.8705,44.8777,10300.0
2013-09-05 13:50:00,61.87,61.87,61.8,61.8,18000.0,44.8777,44.8777,44.8269,44.8269,18000.0
2013-09-05 13:55:00,61.81,61.84,61.78,61.83,22800.0,44.8342,44.856,44.8124,44.8487,22800.0
2013-09-05 14:00:00,61.82,61.83,61.79,61.82,15100.0,44.8415,44.8487,44.8197,44.8415,15100.0
2013-09-05 14:05:00,61.81,61.82,61.76,61.78,14200.0,44.8342,44.8415,44.7979,44.8124,14200.0
2013-09-05 14:10:00,61.78,61.82,61.77,61.82,8600.0,44.8124,44.8415,44.8052,44.8415,8600.0
2013-09-05 14:15:00,61.82,61.84,61.81,61.81,10100.0,44.8415,44.856,44.8342,44.8342,10100.0
2013-09-05 14:20:00,61.81,61.82,61.78,61.78,10200.0,44.8342,44.8415,44.8124,44.8124,10200.0
2013-09-05 14:25:00,61.79,61.79,61.76,61.76,13400.0,44.8197,44.8197,44.7979,44.7979,13400.0
2013-09-05 14:30:00,61.77,61.83,61.77,61.83,7200.0,44.8052,44.8487,44.8052,44.8487,7200.0
2013-09-05 14:35:00,61.83,61.87,61.83,61.85,12400.0,44.8487,44.8777,44.8487,44.8632,12400.0
2013-09-05 14:40:00,61.84,61.89,61.83,61.84,30100.0,44.856,44.8922,44.8487,44.856,30100.0
2013-09-05 14:45:00,61.83,61.85,61.72,61.75,42800.0,44.8487,44.8632,44.7689,44.7907,42800.0
2013-09-05 14:50:00,61.75,61.85,61.75,61.84,25900.0,44.7907,44.8632,44.7907,44.856,25900.0
2013-09-05 14:55:00,61.84,61.84,61.81,61.82,17000.0,44.856,44.856,44.8342,44.8415,17000.0
2013-09-05 15:00:00,61.82,61.84,61.81,61.82,14000.0,44.8415,44.856,44.8342,44.8415,14000.0
2013-09-05 15:05:00,61.81,61.84,61.81,61.83,30300.0,44.8342,44.856,44.8342,44.8487,30300.0
2013-09-05 15:10:00,61.82,61.87,61.82,61.86,32500.0,44.8415,44.8777,44.8415,44.8705,32500.0
2013-09-05 15:15:00,61.87,61.88,61.85,61.88,35300.0,44.8777,44.885,44.8632,44.885,35300.0
2013-09-05 15:20:00,61.88,61.88,61.82,61.83,117400.0,44.885,44.885,44.8415,44.8487,117400.0
2013-09-05 15:25:00,61.84,61.85,61.77,61.78,32700.0,44.856,44.8632,44.8052,44.8124,32700.0
2013-09-05 15:30:00,61.78,61.78,61.7,61.73,47700.0,44.8124,44.8124,44.7544,44.7762,47700.0
2013-09-05 15:35:00,61.72,61.76,61.71,61.71,43800.0,44.7689,44.7979,44.7617,44.7617,43800.0
2013-09-05 15:40:00,61.71,61.78,61.7,61.7,44600.0,44.7617,44.8124,44.7544,44.7544,44600.0
2013-09-05 15:45:00,61.7,61.76,61.7,61.75,49800.0,44.7544,44.7979,44.7544,44.7907,49800.0
2013-09-05 15:50:00,61.75,61.75,61.68,61.7,62200.0,44.7907,44.7907,44.7399,44.7544,62200.0
2013-09-05 15:55:00,61.7,61.72,61.66,61.68,157500.0,44.7544,44.7689,44.7254,44.7399,157500.0
2013-09-06 09:30:00,61.99,62.0,61.81,61.86,68100.0,44.9648,44.972,44.8342,44.8705,68100.0
2013-09-06 09:35:00,61.87,61.97,61.71,61.75,56200.0,44.8777,44.9503,44.7617,44.7907,56200.0
2013-09-06 09:40:00,61.78,61.78,61.34,61.39,75500.0,44.8124,44.8124,44.4933,44.5295,75500.0
2013-09-06 09:45:00,61.39,61.44,61.08,61.39,135200.0,44.5295,44.5658,44.3047,44.5295,135200.0
2013-09-06 09:50:00,61.39,61.47,61.27,61.42,105800.0,44.5295,44.5876,44.4425,44.5513,105800.0
2013-09-06 09:55:00,61.43,61.56,61.36,61.52,88100.0,44.5586,44.6529,44.5078,44.6238,88100.0
2013-09-06 10:00:00,61.51,61.52,61.28,61.32,122400.0,44.6166,44.6238,44.4498,44.4788,122400.0
2013-09-06 10:05:00,61.32,61.42,61.29,61.42,100900.0,44.4788,44.5513,44.457,44.5513,100900.0
2013-09-06 10:10:00,61.42,61.6,61.4,61.51,75800.0,44.5513,44.6819,44.5368,44.6166,75800.0
2013-09-06 10:15:00,61.51,61.7,61.51,61.69,72200.0,44.6166,44.7544,44.6166,44.7472,72200.0
2013-09-06 10:20:00,61.7,61.73,61.58,61.59,76400.0,44.7544,44.7762,44.6674,44.6746,76400.0
2013-09-06 10:25:00,61.59,61.73,61.58,61.7,49600.0,44.6746,44.7762,44.6674,44.7544,49600.0
2013-09-06 10:30:00,61.72,61.79,61.68,61.72,55400.0,44.7689,44.8197,44.7399,44.7689,55400.0
2013-09-06 10:35:00,61.74,61.78,61.65,61.74,51400.0,44.7834,44.8124,44.7181,44.7834,51400.0
2013-09-06 10:40:00,61.75,61.85,61.75,61.85,82900.0,44.7907,44.8632,44.7907,44.8632,82900.0
2013-09-06 10:45:00,61.85,61.93,61.77,61.85,127300.0,44.8632,44.9212,44.8052,44.8632,127300.0
2013-09-06 10:50:00,61.85,61.92,61.78,61.87,57200.0,44.8632,44.914,44.8124,44.8777,57200.0
2013-09-06 10:55:00,61.88,62.11,61.88,61.96,119000.0,44.885,45.0518,44.885,44.943,119000.0
2013-09-06 11:00:00,61.97,62.12,61.92,62.07,122400.0,44.9503,45.0591,44.914,45.0228,122400.0
2013-09-06 11:05:00,62.07,62.17,61.94,62.17,121400.0,45.0228,45.0953,44.9285,45.0953,121400.0
2013-09-06 11:10:00,62.17,62.22,62.05,62.21,107600.0,45.0953,45.1316,45.0083,45.1243,107600.0
2013-09-06 11:15:00,62.21,62.25,62.06,62.09,90800.0,45.1243,45.1534,45.0155,45.0373,90800.0
2013-09-06 11:20:00,62.09,62.14,62.05,62.07,21400.0,45.0373,45.0736,45.0083,45.0228,21400.0
2013-09-06 11:25:00,62.06,62.13,62.05,62.1,23200.0,45.0155,45.0663,45.0083,45.0446,23200.0
2013-09-06 11:30:00,62.1,62.14,62.07,62.14,31200.0,45.0446,45.0736,45.0228,45.0736,31200.0
2013-09-06 11:35:00,62.14,62.23,62.14,62.22,23300.0,45.0736,45.1388,45.0736,45.1316,23300.0
2013-09-06 11:40:00,62.22,62.22,62.06,62.09,49600.0,45.1316,45.1316,45.0155,45.0373,49600.0
2013-09-06 11:45:00,62.09,62.1,62.06,62.06,15800.0,45.0373,45.0446,45.0155,45.0155,15800.0
2013-09-06 11:50:00,62.06,62.06,61.98,62.0,15500.0,45.0155,45.0155,44.9575,44.972,15500.0
2013-09-06 11:55:00,62.0,62.06,62.0,62.04,14800.0,44.972,45.0155,44.972,45.001,14800.0
2013-09-06 12:00:00,62.05,62.05,61.98,61.98,17500.0,45.0083,45.0083,44.9575,44.9575,17500.0
2013-09-06 12:05:00,61.98,62.02,61.95,61.98,23000.0,44.9575,44.9865,44.9357,44.9575,23000.0
2013-09-06 12:10:00,61.98,62.05,61.97,62.04,14200.0,44.9575,45.0083,44.9503,45.001,14200.0
2013-09-06 12:15:00,62.04,62.08,61.97,62.04,42700.0,45.001,45.03,44.9503,45.001,42700.0
2013-09-06 12:20:00,62.04,62.05,61.98,61.98,16100.0,45.001,45.0083,44.9575,44.9575,16100.0
2013-09-06 12:25:00,61.98,62.03,61.98,62.01,14200.0,44.9575,44.9938,44.9575,44.9793,14200.0
2013-09-06 12:30:00,62.0,62.03,61.98,62.03,16200.0,44.972,44.9938,44.9575,44.9938,16200.0
2013-09-06 12:35:00,62.03,62.05,61.94,61.94,26800.0,44.9938,45.0083,44.9285,44.9285,26800.0
2013-09-06 12:40:00,61.93,61.95,61.89,61.94,19300.0,44.9212,44.9357,44.8922,44.9285,19300.0
2013-09-06 12:45:00,61.94,61.95,61.88,61.89,14000.0,44.9285,44.9357,44.885,44.8922,14000.0
2013-09-06 12:50:00,61.89,61.93,61.88,61.93,13500.0,44.8922,44.9212,44.885,44.9212,13500.0
2013-09-06 12:55:00,61.93,61.93,61.9,61.92,16900.0,44.9212,44.9212,44.8995,44.914,16900.0
2013-09-06 13:00:00,61.93,61.95,61.88,61.9,21600.0,44.9212,44.9357,44.885,44.8995,21600.0
2013-09-06 13:05:00,61.9,61.94,61.89,61.89,13100.0,44.8995,44.9285,44.8922,44.8922,13100.0
2013-09-06 13:10:00,61.9,61.9,61.87,61.88,12500.0,44.8995,44.8995,44.8777,44.885,12500.0
2013-09-06 13:15:00,61.89,61.94,61.89,61.94,23300.0,44.8922,44.9285,44.8922,44.9285,23300.0
2013-09-06 13:20:00,61.95,61.97,61.92,61.92,14300.0,44.9357,44.9503,44.914,44.914,14300.0
2013-09-06 13:25:00,61.91,61.92,61.88,61.92,14900.0,44.9067,44.914,44.885,44.914,14900.0
2013-09-06 13:30:00,61.93,61.94,61.89,61.94,12200.0,44.9212,44.9285,44.8922,44.9285,12200.0
2013-09-06 13:35:00,61.95,61.98,61.94,61.97,10200.0,44.9357,44.9575,44.9285,44.9503,10200.0
2013-09-06 13:40:00,61.97,62.06,61.96,62.03,18000.0,44.9503,45.0155,44.943,44.9938,18000.0
2013-09-06 13:45:00,62.04,62.1,61.98,62.09,66200.0,45.001,45.0446,44.9575,45.0373,66200.0
2013-09-06 13:50:00,62.11,62.21,62.07,62.11,80500.0,45.0518,45.1243,45.0228,45.0518,80500.0
2013-09-06 13:55:00,62.11,62.12,62.04,62.07,41800.0,45.0518,45.0591,45.001,45.0228,41800.0
2013-09-06 14:00:00,62.09,62.14,62.08,62.1,34400.0,45.0373,45.0736,45.03,45.0446,34400.0
2013-09-06 14:05:00,62.11,62.17,62.09,62.11,25500.0,45.0518,45.0953,45.0373,45.0518,25500.0
2013-09-06 14:10:00,62.11,62.12,62.01,62.01,24800.0,45.0518,45.0591,44.9793,44.9793,24800.0
2013-09-06 14:15:00,62.01,62.03,62.01,62.03,18100.0,44.9793,44.9938,44.9793,44.9938,18100.0
2013-09-06 14:20:00,62.03,62.04,62.0,62.03,24200.0,44.9938,45.001,44.972,44.9938,24200.0
2013-09-06 14:25:00,62.04,62.05,61.99,61.99,24100.0,45.001,45.0083,44.9648,44.9648,24100.0
2013-09-06 14:30:00,62.0,62.01,61.94,61.95,31000.0,44.972,44.9793,44.9285,44.9357,31000.0
2013-09-06 14:35:00,61.96,62.0,61.94,61.94,27900.0,44.943,44.972,44.9285,44.9285,27900.0
2013-09-06 14:40:00,61.95,61.99,61.94,61.95,32400.0,44.9357,44.9648,44.9285,44.9357,32400.0
2013-09-06 14:45:00,61.96,61.99,61.93,61.98,31900.0,44.943,44.9648,44.9212,44.9575,31900.0
2013-09-06 14:50:00,61.99,62.01,61.98,62.0,25500.0,44.9648,44.9793,44.9575,44.972,25500.0
2013-09-06 14:55:00,62.0,62.0,61.9,61.92,34300.0,44.972,44.972,44.8995,44.914,34300.0
2013-09-06 15:00:00,61.92,61.95,61.84,61.86,32200.0,44.914,44.9357,44.856,44.8705,32200.0
2013-09-06 15:05:00,61.86,61.89,61.66,61.74,71900.0,44.8705,44.8922,44.7254,44.7834,71900.0
2013-09-06 15:10:00,61.73,61.74,61.61,61.66,74300.0,44.7762,44.7834,44.6891,44.7254,74300.0
2013-09-06 15:15:00,61.67,61.7,61.61,61.65,42900.0,44.7326,44.7544,44.6891,44.7181,42900.0
2013-09-06 15:20:00,61.65,61.68,61.62,61.62,51100.0,44.7181,44.7399,44.6964,44.6964,51100.0
2013-09-06 15:25:00,61.62,61.7,61.62,61.68,39000.0,44.6964,44.7544,44.6964,44.7399,39000.0
2013-09-06 15:30:00,61.67,61.72,61.65,61.68,38300.0,44.7326,44.7689,44.7181,44.7399,38300.0
2013-09-06 15:35:00,61.68,61.68,61.59,61.63,44000.0,44.7399,44.7399,44.6746,44.7036,44000.0
2013-09-06 15:40:00,61.64,61.65,61.56,61.57,72800.0,44.7109,44.7181,44.6529,44.6601,72800.0
2013-09-06 15:45:00,61.57,61.6,61.44,61.45,69000.0,44.6601,44.6819,44.5658,44.5731,69000.0
2013-09-06 15:50:00,61.45,61.58,61.45,61.56,59800.0,44.5731,44.6674,44.5731,44.6529,59800.0
2013-09-06 15:55:00,61.56,61.57,61.42,61.48,123300.0,44.6529,44.6601,44.5513,44.5948,123300.0
2013-09-09 09:30:00,61.62,62.1,61.62,62.1,50700.0,44.6964,45.0446,44.6964,45.0446,50700.0
2013-09-09 09:35:00,62.15,62.15,62.0,62.01,40400.0,45.0808,45.0808,44.972,44.9793,40400.0
2013-09-09 09:40:00,62.03,62.07,61.93,61.96,78700.0,44.9938,45.0228,44.9212,44.943,78700.0
2013-09-09 09:45:00,61.97,62.0,61.89,62.0,38200.0,44.9503,44.972,44.8922,44.972,38200.0
2013-09-09 09:50:00,62.02,62.09,61.98,62.05,81300.0,44.9865,45.0373,44.9575,45.0083,81300.0
2013-09-09 09:55:00,62.05,62.16,62.04,62.11,66400.0,45.0083,45.0881,45.001,45.0518,66400.0
2013-09-09 10:00:00,62.12,62.22,62.11,62.11,74700.0,45.0591,45.1316,45.0518,45.0518,74700.0
2013-09-09 10:05:00,62.12,62.12,62.01,62.02,52100.0,45.0591,45.0591,44.9793,44.9865,52100.0
2013-09-09 10:10:00,62.03,62.04,61.95,61.99,42100.0,44.9938,45.001,44.9357,44.9648,42100.0
2013-09-09 10:15:00,62.0,62.1,61.99,62.03,49500.0,44.972,45.0446,44.9648,44.9938,49500.0
2013-09-09 10:20:00,62.02,62.11,62.02,62.08,43600.0,44.9865,45.0518,44.9865,45.03,43600.0
2013-09-09 10:25:00,62.09,62.15,62.08,62.1,30000.0,45.0373,45.0808,45.03,45.0446,30000.0
2013-09-09 10:30:00,62.1,62.15,62.1,62.14,24400.0,45.0446,45.0808,45.0446,45.0736,24400.0
2013-09-09 10:35:00,62.14,62.17,62.11,62.11,29500.0,45.0736,45.0953,45.0518,45.0518,29500.0
2013-09-09 10:40:00,62.11,62.18,62.11,62.15,43300.0,45.0518,45.1026,45.0518,45.0808,43300.0
2013-09-09 10:45:00,62.15,62.17,62.12,62.14,31800.0,45.0808,45.0953,45.0591,45.0736,31800.0
2013-09-09 10:50:00,62.13,62.17,62.1,62.12,41800.0,45.0663,45.0953,45.0446,45.0591,41800.0
2013-09-09 10:55:00,62.11,62.19,62.11,62.17,27300.0,45.0518,45.1098,45.0518,45.0953,27300.0
2013-09-09 11:00:00,62.17,62.25,62.17,62.24,34300.0,45.0953,45.1534,45.0953,45.1461,34300.0
2013-09-09 11:05:00,62.24,62.36,62.24,62.35,68100.0,45.1461,45.2331,45.1461,45.2259,68100.0
2013-09-09 11:10:00,62.36,62.37,62.33,62.35,62600.0,45.2331,45.2404,45.2114,45.2259,62600.0
2013-09-09 11:15:00,62.35,62.37,62.3,62.31,32100.0,45.2259,45.2404,45.1896,45.1969,32100.0
2013-09-09 11:20:00,62.31,62.34,62.3,62.32,24300.0,45.1969,45.2186,45.1896,45.2041,24300.0
2013-09-09 11:25:00,62.32,62.41,62.31,62.37,43900.0,45.2041,45.2694,45.1969,45.2404,43900.0
2013-09-09 11:30:00,62.36,62.4,62.34,62.37,23500.0,45.2331,45.2622,45.2186,45.2404,23500.0
2013-09-09 11:35:00,62.36,62.41,62.34,62.4,16900.0,45.2331,45.2694,45.2186,45.2622,16900.0
2013-09-09 11:40:00,62.4,62.47,62.4,62.46,16300.0,45.2622,45.3129,45.2622,45.3057,16300.0
2013-09-09 11:45:00,62.46,62.46,62.42,62.44,12400.0,45.3057,45.3057,45.2767,45.2912,12400.0
2013-09-09 11:50:00,62.44,62.48,62.39,62.39,19000.0,45.2912,45.3202,45.2549,45.2549,19000.0
2013-09-09 11:55:00,62.38,62.42,62.37,62.39,18300.0,45.2477,45.2767,45.2404,45.2549,18300.0
2013-09-09 12:00:00,62.4,62.42,62.37,62.41,17900.0,45.2622,45.2767,45.2404,45.2694,17900.0
2013-09-09 12:05:00,62.41,62.43,62.38,62.4,12100.0,45.2694,45.2839,45.2477,45.2622,12100.0
2013-09-09 12:10:00,62.4,62.53,62.4,62.53,20600.0,45.2622,45.3565,45.2622,45.3565,20600.0
2013-09-09 12:15:00,62.52,62.53,62.49,62.5,13000.0,45.3492,45.3565,45.3274,45.3347,13000.0
2013-09-09 12:20:00,62.49,62.5,62.46,62.48,17400.0,45.3274,45.3347,45.3057,45.3202,17400.0
2013-09-09 12:25:00,62.47,62.52,62.46,62.51,14600.0,45.3129,45.3492,45.3057,45.3419,14600.0
2013-09-09 12:30:00,62.52,62.52,62.47,62.48,16100.0,45.3492,45.3492,45.3129,45.3202,16100.0
2013-09-09 12:35:00,62.48,62.51,62.47,62.5,10600.0,45.3202,45.3419,45.3129,45.3347,10600.0
2013-09-09 12:40:00,62.51,62.54,62.49,62.51,25100.0,45.3419,45.3637,45.3274,45.3419,25100.0
2013-09-09 12:45:00,62.51,62.54,62.48,62.49,16300.0,45.3419,45.3637,45.3202,45.3274,16300.0
2013-09-09 12:50:00,62.5,62.5,62.45,62.46,15300.0,45.3347,45.3347,45.2984,45.3057,15300.0
2013-09-09 12:55:00,62.46,62.48,62.42,62.46,15300.0,45.3057,45.3202,45.2767,45.3057,15300.0
2013-09-09 13:00:00,62.46,62.5,62.43,62.5,10700.0,45.3057,45.3347,45.2839,45.3347,10700.0
2013-09-09 13:05:00,62.5,62.52,62.47,62.49,10500.0,45.3347,45.3492,45.3129,45.3274,10500.0
2013-09-09 13:10:00,62.49,62.51,62.47,62.48,12100.0,45.3274,45.3419,45.3129,45.3202,12100.0
2013-09-09 13:15:00,62.49,62.5,62.45,62.45,18500.0,45.3274,45.3347,45.2984,45.2984,18500.0
2013-09-09 13:20:00,62.46,62.59,62.46,62.58,23800.0,45.3057,45.4,45.3057,45.3927,23800.0
2013-09-09 13:25:00,62.58,62.6,62.53,62.56,32500.0,45.3927,45.4072,45.3565,45.3782,32500.0
2013-09-09 13:30:00,62.56,62.59,62.53,62.53,22500.0,45.3782,45.4,45.3565,45.3565,22500.0
2013-09-09 13:35:00,62.53,62.58,62.53,62.57,10000.0,45.3565,45.3927,45.3565,45.3855,10000.0
2013-09-09 13:40:00,62.58,62.62,62.55,62.62,21200.0,45.3927,45.4217,45.371,45.4217,21200.0
2013-09-09 13:45:00,62.62,62.65,62.58,62.62,26500.0,45.4217,45.4435,45.3927,45.4217,26500.0
2013-09-09 13:50:00,62.62,62.69,62.62,62.64,34300.0,45.4217,45.4725,45.4217,45.4362,34300.0
2013-09-09 13:55:00,62.63,62.67,62.6,62.66,22400.0,45.429,45.458,45.4072,45.4508,22400.0
2013-09-09 14:00:00,62.66,62.71,62.65,62.65,28300.0,45.4508,45.487,45.4435,45.4435,28300.0
2013-09-09 14:05:00,62.66,62.69,62.65,62.65,21300.0,45.4508,45.4725,45.4435,45.4435,21300.0
2013-09-09 14:10:00,62.64,62.68,62.64,62.65,19200.0,45.4362,45.4653,45.4362,45.4435,19200.0
2013-09-09 14:15:00,62.66,62.74,62.66,62.73,36300.0,45.4508,45.5088,45.4508,45.5015,36300.0
2013-09-09 14:20:00,62.72,62.77,62.71,62.76,34900.0,45.4943,45.5305,45.487,45.5233,34900.0
2013-09-09 14:25:00,62.75,62.76,62.69,62.69,27400.0,45.516,45.5233,45.4725,45.4725,27400.0
2013-09-09 14:30:00,62.69,62.71,62.66,62.66,29900.0,45.4725,45.487,45.4508,45.4508,29900.0
2013-09-09 14:35:00,62.66,62.66,62.59,62.59,29800.0,45.4508,45.4508,45.4,45.4,29800.0
2013-09-09 14:40:00,62.6,62.61,62.58,62.59,16700.0,45.4072,45.4145,45.3927,45.4,16700.0
2013-09-09 14:45:00,62.59,62.61,62.59,62.6,11900.0,45.4,45.4145,45.4,45.4072,11900.0
2013-09-09 14:50:00,62.59,62.61,62.55,62.55,26400.0,45.4,45.4145,45.371,45.371,26400.0
2013-09-09 14:55:00,62.56,62.6,62.53,62.55,19800.0,45.3782,45.4072,45.3565,45.371,19800.0
2013-09-09 15:00:00,62.55,62.56,62.51,62.53,20800.0,45.371,45.3782,45.3419,45.3565,20800.0
2013-09-09 15:05:00,62.53,62.56,62.5,62.55,42000.0,45.3565,45.3782,45.3347,45.371,42000.0
2013-09-09 15:10:00,62.55,62.58,62.55,62.57,30200.0,45.371,45.3927,45.371,45.3855,30200.0
2013-09-09 15:15:00,62.56,62.6,62.55,62.58,29300.0,45.3782,45.4072,45.371,45.3927,29300.0
2013-09-09 15:20:00,62.58,62.58,62.48,62.5,36300.0,45.3927,45.3927,45.3202,45.3347,36300.0
2013-09-09 15:25:00,62.49,62.52,62.47,62.51,35900.0,45.3274,45.3492,45.3129,45.3419,35900.0
2013-09-09 15:30:00,62.51,62.55,62.48,62.52,51600.0,45.3419,45.371,45.3202,45.3492,51600.0
2013-09-09 15:35:00,62.52,62.55,62.5,62.51,38700.0,45.3492,45.371,45.3347,45.3419,38700.0
2013-09-09 15:40:00,62.51,62.52,62.48,62.49,45700.0,45.3419,45.3492,45.3202,45.3274,45700.0
2013-09-09 15:45:00,62.48,62.53,62.46,62.52,61300.0,45.3202,45.3565,45.3057,45.3492,61300.0
2013-09-09 15:50:00,62.52,62.55,62.52,62.54,63500.0,45.3492,45.371,45.3492,45.3637,63500.0
2013-09-09 15:55:00,62.54,62.54,62.48,62.49,142700.0,45.3637,45.3637,45.3202,45.3274,142700.0
2013-09-10 09:30:00,63.1,63.27,63.02,63.26,114200.0,45.7699,45.8932,45.7119,45.886,114200.0
2013-09-10 09:35:00,63.24,63.27,63.08,63.16,84700.0,45.8715,45.8932,45.7554,45.8134,84700.0
2013-09-10 09:40:00,63.12,63.32,63.11,63.27,37900.0,45.7844,45.9295,45.7772,45.8932,37900.0
2013-09-10 09:45:00,63.3,63.32,63.2,63.25,34800.0,45.915,45.9295,45.8424,45.8787,34800.0
2013-09-10 09:50:00,63.26,63.51,63.26,63.48,55900.0,45.886,46.0673,45.886,46.0455,55900.0
2013-09-10 09:55:00,63.49,63.56,63.42,63.45,61000.0,46.0528,46.1036,46.002,46.0238,61000.0
2013-09-10 10:00:00,63.45,63.53,63.43,63.45,54700.0,46.0238,46.0818,46.0093,46.0238,54700.0
2013-09-10 10:05:00,63.45,63.54,63.41,63.41,108000.0,46.0238,46.0891,45.9948,45.9948,108000.0
2013-09-10 10:10:00,63.41,63.41,63.33,63.35,46400.0,45.9948,45.9948,45.9367,45.9512,46400.0
2013-09-10 10:15:00,63.36,63.37,63.21,63.24,35900.0,45.9585,45.9658,45.8497,45.8715,35900.0
2013-09-10 10:20:00,63.24,63.36,63.24,63.34,31300.0,45.8715,45.9585,45.8715,45.944,31300.0
2013-09-10 10:25:00,63.34,63.54,63.3,63.54,65100.0,45.944,46.0891,45.915,46.0891,65100.0
2013-09-10 10:30:00,63.54,63.55,63.47,63.5,53700.0,46.0891,46.0963,46.0383,46.06,53700.0
2013-09-10 10:35:00,63.49,63.65,63.48,63.65,39100.0,46.0528,46.1689,46.0455,46.1689,39100.0
2013-09-10 10:40:00,63.65,63.73,63.63,63.72,38000.0,46.1689,46.2269,46.1543,46.2196,38000.0
2013-09-10 10:45:00,63.72,63.74,63.68,63.68,32900.0,46.2196,46.2341,46.1906,46.1906,32900.0
2013-09-10 10:50:00,63.69,63.71,63.66,63.7,23100.0,46.1979,46.2124,46.1761,46.2051,23100.0
2013-09-10 10:55:00,63.69,63.7,63.61,63.62,34600.0,46.1979,46.2051,46.1398,46.1471,34600.0
2013-09-10 11:00:00,63.61,63.66,63.57,63.59,33100.0,46.1398,46.1761,46.1108,46.1253,33100.0
2013-09-10 11:05:00,63.57,63.64,63.57,63.64,35700.0,46.1108,46.1616,46.1108,46.1616,35700.0
2013-09-10 11:10:00,63.64,63.67,63.6,63.64,26900.0,46.1616,46.1834,46.1326,46.1616,26900.0
2013-09-10 11:15:00,63.64,63.68,63.61,63.61,35500.0,46.1616,46.1906,46.1398,46.1398,35500.0
2013-09-10 11:20:00,63.62,63.65,63.59,63.59,45300.0,46.1471,46.1689,46.1253,46.1253,45300.0
2013-09-10 11:25:00,63.6,63.61,63.55,63.56,37300.0,46.1326,46.1398,46.0963,46.1036,37300.0
2013-09-10 11:30:00,63.55,63.55,63.5,63.5,20200.0,46.0963,46.0963,46.06,46.06,20200.0
2013-09-10 11:35:00,63.5,63.54,63.5,63.53,26200.0,46.06,46.0891,46.06,46.0818,26200.0
2013-09-10 11:40:00,63.52,63.54,63.47,63.47,42700.0,46.0746,46.0891,46.0383,46.0383,42700.0
2013-09-10 11:45:00,63.47,63.52,63.45,63.51,47700.0,46.0383,46.0746,46.0238,46.0673,47700.0
2013-09-10 11:50:00,63.51,63.55,63.49,63.53,28300.0,46.0673,46.0963,46.0528,46.0818,28300.0
2013-09-10 11:55:00,63.53,63.53,63.46,63.47,37500.0,46.0818,46.0818,46.031,46.0383,37500.0
2013-09-10 12:00:00,63.47,63.51,63.47,63.5,25100.0,46.0383,46.0673,46.0383,46.06,25100.0
2013-09-10 12:05:00,63.49,63.58,63.49,63.57,34600.0,46.0528,46.1181,46.0528,46.1108,34600.0
2013-09-10 12:10:00,63.57,63.59,63.53,63.53,26500.0,46.1108,46.1253,46.0818,46.0818,26500.0
2013-09-10 12:15:00,63.53,63.59,63.53,63.59,33000.0,46.0818,46.1253,46.0818,46.1253,33000.0
2013-09-10 12:20:00,63.59,63.6,63.55,63.57,74100.0,46.1253,46.1326,46.0963,46.1108,74100.0
2013-09-10 12:25:00,63.58,63.75,63.57,63.75,109400.0,46.1181,46.2414,46.1108,46.2414,109400.0
2013-09-10 12:30:00,63.74,63.81,63.72,63.81,68500.0,46.2341,46.2849,46.2196,46.2849,68500.0
2013-09-10 12:35:00,63.81,63.83,63.67,63.68,32500.0,46.2849,46.2994,46.1834,46.1906,32500.0
2013-09-10 12:40:00,63.67,63.75,63.67,63.72,23600.0,46.1834,46.2414,46.1834,46.2196,23600.0
2013-09-10 12:45:00,63.72,63.73,63.69,63.72,22100.0,46.2196,46.2269,46.1979,46.2196,22100.0
2013-09-10 12:50:00,63.71,63.75,63.68,63.73,20400.0,46.2124,46.2414,46.1906,46.2269,20400.0
2013-09-10 12:55:00,63.73,63.76,63.71,63.75,21900.0,46.2269,46.2486,46.2124,46.2414,21900.0
2013-09-10 13:00:00,63.75,63.75,63.67,63.67,40700.0,46.2414,46.2414,46.1834,46.1834,40700.0
2013-09-10 13:05:00,63.68,63.71,63.65,63.65,22000.0,46.1906,46.2124,46.1689,46.1689,22000.0
2013-09-10 13:10:00,63.65,63.72,63.65,63.72,35600.0,46.1689,46.2196,46.1689,46.2196,35600.0
2013-09-10 13:15:00,63.71,63.76,63.7,63.75,26100.0,46.2124,46.2486,46.2051,46.2414,26100.0
2013-09-10 13:20:00,63.75,63.79,63.72,63.73,31800.0,46.2414,46.2704,46.2196,46.2269,31800.0
2013-09-10 13:25:00,63.73,63.74,63.66,63.68,15600.0,46.2269,46.2341,46.1761,46.1906,15600.0
2013-09-10 13:30:00,63.67,63.74,63.66,63.73,43500.0,46.1834,46.2341,46.1761,46.2269,43500.0
2013-09-10 13:35:00,63.73,63.74,63.71,63.74,15400.0,46.2269,46.2341,46.2124,46.2341,15400.0
2013-09-10 13:40:00,63.73,63.75,63.67,63.72,37700.0,46.2269,46.2414,46.1834,46.2196,37700.0
2013-09-10 13:45:00,63.71,63.74,63.67,63.7,20900.0,46.2124,46.2341,46.1834,46.2051,20900.0
2013-09-10 13:50:00,63.7,63.74,63.69,63.74,42400.0,46.2051,46.2341,46.1979,46.2341,42400.0
2013-09-10 13:55:00,63.74,63.83,63.73,63.8,36700.0,46.2341,46.2994,46.2269,46.2777,36700.0
2013-09-10 14:00:00,63.8,63.83,63.78,63.79,24600.0,46.2777,46.2994,46.2631,46.2704,24600.0
2013-09-10 14:05:00,63.79,63.8,63.76,63.78,34900.0,46.2704,46.2777,46.2486,46.2631,34900.0
2013-09-10 14:10:00,63.77,63.79,63.73,63.74,28200.0,46.2559,46.2704,46.2269,46.2341,28200.0
2013-09-10 14:15:00,63.74,63.75,63.68,63.68,20300.0,46.2341,46.2414,46.1906,46.1906,20300.0
2013-09-10 14:20:00,63.68,63.69,63.62,63.65,31800.0,46.1906,46.1979,46.1471,46.1689,31800.0
2013-09-10 14:25:00,63.65,63.7,63.64,63.69,22000.0,46.1689,46.2051,46.1616,46.1979,22000.0
2013-09-10 14:30:00,63.7,63.7,63.61,63.63,31800.0,46.2051,46.2051,46.1398,46.1543,31800.0
2013-09-10 14:35:00,63.63,63.64,63.61,63.61,26700.0,46.1543,46.1616,46.1398,46.1398,26700.0
2013-09-10 14:40:00,63.62,63.65,63.61,63.62,25000.0,46.1471,46.1689,46.1398,46.1471,25000.0
2013-09-10 14:45:00,63.63,63.65,63.57,63.6,34400.0,46.1543,46.1689,46.1108,46.1326,34400.0
2013-09-10 14:50:00,63.58,63.59,63.55,63.55,25500.0,46.1181,46.1253,46.0963,46.0963,25500.0
2013-09-10 14:55:00,63.55,63.6,63.52,63.55,37700.0,46.0963,46.1326,46.0746,46.0963,37700.0
2013-09-10 15:00:00,63.55,63.57,63.54,63.56,24500.0,46.0963,46.1108,46.0891,46.1036,24500.0
2013-09-10 15:05:00,63.56,63.6,63.53,63.55,32700.0,46.1036,46.1326,46.0818,46.0963,32700.0
2013-09-10 15:10:00,63.56,63.58,63.53,63.55,29500.0,46.1036,46.1181,46.0818,46.0963,29500.0
2013-09-10 15:15:00,63.55,63.59,63.54,63.56,37000.0,46.0963,46.1253,46.0891,46.1036,37000.0
2013-09-10 15:20:00,63.57,63.59,63.56,63.57,48900.0,46.1108,46.1253,46.1036,46.1108,48900.0
2013-09-10 15:25:00,63.57,63.63,63.57,63.61,51800.0,46.1108,46.1543,46.1108,46.1398,51800.0
2013-09-10 15:30:00,63.61,63.64,63.61,63.62,41600.0,46.1398,46.1616,46.1398,46.1471,41600.0
2013-09-10 15:35:00,63.62,63.65,63.61,63.64,58600.0,46.1471,46.1689,46.1398,46.1616,58600.0
2013-09-10 15:40:00,63.64,63.65,63.6,63.6,66600.0,46.1616,46.1689,46.1326,46.1326,66600.0
2013-09-10 15:45:00,63.6,63.67,63.58,63.66,92400.0,46.1326,46.1834,46.1181,46.1761,92400.0
2013-09-10 15:50:00,63.65,63.66,63.61,63.61,92600.0,46.1689,46.1761,46.1398,46.1398,92600.0
2013-09-10 15:55:00,63.6,63.7,63.58,63.67,222900.0,46.1326,46.2051,46.1181,46.1834,222900.0
2013-09-11 09:30:00,63.61,63.9,63.61,63.75,166900.0,46.1398,46.3502,46.1398,46.2414,166900.0
2013-09-11 09:35:00,63.76,63.77,63.54,63.55,92900.0,46.2486,46.2559,46.0891,46.0963,92900.0
2013-09-11 09:40:00,63.56,63.61,63.44,63.49,42500.0,46.1036,46.1398,46.0165,46.0528,42500.0
2013-09-11 09:45:00,63.49,63.57,63.37,63.37,27400.0,46.0528,46.1108,45.9658,45.9658,27400.0
2013-09-11 09:50:00,63.37,63.46,63.34,63.41,49800.0,45.9658,46.031,45.944,45.9948,49800.0
2013-09-11 09:55:00,63.41,63.42,63.17,63.2,30400.0,45.9948,46.002,45.8207,45.8424,30400.0
2013-09-11 10:00:00,63.22,63.39,63.22,63.36,50700.0,45.8569,45.9803,45.8569,45.9585,50700.0
2013-09-11 10:05:00,63.37,63.42,63.35,63.41,42900.0,45.9658,46.002,45.9512,45.9948,42900.0
2013-09-11 10:10:00,63.42,63.45,63.38,63.4,30900.0,46.002,46.0238,45.973,45.9875,30900.0
2013-09-11 10:15:00,63.41,63.46,63.4,63.45,22300.0,45.9948,46.031,45.9875,46.0238,22300.0
2013-09-11 10:20:00,63.45,63.5,63.41,63.47,61100.0,46.0238,46.06,45.9948,46.0383,61100.0
2013-09-11 10:25:00,63.46,63.55,63.46,63.52,32700.0,46.031,46.0963,46.031,46.0746,32700.0
2013-09-11 10:30:00,63.51,63.64,63.5,63.61,26300.0,46.0673,46.1616,46.06,46.1398,26300.0
2013-09-11 10:35:00,63.61,63.67,63.61,63.64,24700.0,46.1398,46.1834,46.1398,46.1616,24700.0
2013-09-11 10:40:00,63.64,63.69,63.63,63.67,21400.0,46.1616,46.1979,46.1543,46.1834,21400.0
2013-09-11 10:45:00,63.67,63.69,63.62,63.64,27500.0,46.1834,46.1979,46.1471,46.1616,27500.0
2013-09-11 10:50:00,63.64,63.65,63.6,63.64,14600.0,46.1616,46.1689,46.1326,46.1616,14600.0
2013-09-11 10:55:00,63.64,63.64,63.58,63.6,23600.0,46.1616,46.1616,46.1181,46.1326,23600.0
2013-09-11 11:00:00,63.61,63.66,63.6,63.6,24700.0,46.1398,46.1761,46.1326,46.1326,24700.0
2013-09-11 11:05:00,63.6,63.7,63.6,63.7,29300.0,46.1326,46.2051,46.1326,46.2051,29300.0
2013-09-11 11:10:00,63.69,63.73,63.67,63.73,13600.0,46.1979,46.2269,46.1834,46.2269,13600.0
2013-09-11 11:15:00,63.73,63.73,63.66,63.66,14500.0,46.2269,46.2269,46.1761,46.1761,14500.0
2013-09-11 11:20:00,63.66,63.7,63.63,63.64,15400.0,46.1761,46.2051,46.1543,46.1616,15400.0
2013-09-11 11:25:00,63.64,63.66,63.58,63.58,14800.0,46.1616,46.1761,46.1181,46.1181,14800.0
2013-09-11 11:30:00,63.59,63.75,63.59,63.74,25000.0,46.1253,46.2414,46.1253,46.2341,25000.0
2013-09-11 11:35:00,63.74,63.85,63.74,63.8,18600.0,46.2341,46.3139,46.2341,46.2777,18600.0
2013-09-11 11:40:00,63.79,63.8,63.77,63.78,16900.0,46.2704,46.2777,46.2559,46.2631,16900.0
2013-09-11 11:45:00,63.78,63.78,63.74,63.74,16300.0,46.2631,46.2631,46.2341,46.2341,16300.0
2013-09-11 11:50:00,63.74,63.77,63.71,63.72,25800.0,46.2341,46.2559,46.2124,46.2196,25800.0
2013-09-11 11:55:00,63.71,63.74,63.7,63.72,25900.0,46.2124,46.2341,46.2051,46.2196,25900.0
2013-09-11 12:00:00,63.72,63.72,63.68,63.7,16900.0,46.2196,46.2196,46.1906,46.2051,16900.0
2013-09-11 12:05:00,63.7,63.72,63.7,63.71,13400.0,46.2051,46.2196,46.2051,46.2124,13400.0
2013-09-11 12:10:00,63.7,63.71,63.66,63.68,16700.0,46.2051,46.2124,46.1761,46.1906,16700.0
2013-09-11 12:15:00,63.69,63.69,63.67,63.67,18200.0,46.1979,46.1979,46.1834,46.1834,18200.0
2013-09-11 12:20:00,63.68,63.68,63.67,63.68,10000.0,46.1906,46.1906,46.1834,46.1906,10000.0
2013-09-11 12:25:00,63.68,63.71,63.66,63.71,23400.0,46.1906,46.2124,46.1761,46.2124,23400.0
2013-09-11 12:30:00,63.72,63.74,63.7,63.71,17600.0,46.2196,46.2341,46.2051,46.2124,17600.0
2013-09-11 12:35:00,63.71,63.73,63.68,63.73,14900.0,46.2124,46.2269,46.1906,46.2269,14900.0
2013-09-11 12:40:00,63.73,63.73,63.68,63.69,11100.0,46.2269,46.2269,46.1906,46.1979,11100.0
2013-09-11 12:45:00,63.69,63.72,63.66,63.71,13200.0,46.1979,46.2196,46.1761,46.2124,13200.0
2013-09-11 12:50:00,63.71,63.71,63.68,63.7,6500.0,46.2124,46.2124,46.1906,46.2051,6500.0
2013-09-11 12:55:00,63.69,63.76,63.69,63.75,17300.0,46.1979,46.2486,46.1979,46.2414,17300.0
2013-09-11 13:00:00,63.74,63.74,63.68,63.7,9300.0,46.2341,46.2341,46.1906,46.2051,9300.0
2013-09-11 13:05:00,63.7,63.7,63.65,63.68,23100.0,46.2051,46.2051,46.1689,46.1906,23100.0
2013-09-11 13:10:00,63.69,63.69,63.66,63.68,9200.0,46.1979,46.1979,46.1761,46.1906,9200.0
2013-09-11 13:15:00,63.68,63.69,63.63,63.63,16400.0,46.1906,46.1979,46.1543,46.1543,16400.0
2013-09-11 13:20:00,63.64,63.64,63.6,63.63,14800.0,46.1616,46.1616,46.1326,46.1543,14800.0
2013-09-11 13:25:00,63.62,63.62,63.58,63.59,13400.0,46.1471,46.1471,46.1181,46.1253,13400.0
2013-09-11 13:30:00,63.6,63.62,63.57,63.59,29600.0,46.1326,46.1471,46.1108,46.1253,29600.0
2013-09-11 13:35:00,63.6,63.63,63.58,63.58,29300.0,46.1326,46.1543,46.1181,46.1181,29300.0
2013-09-11 13:40:00,63.59,63.61,63.58,63.6,13900.0,46.1253,46.1398,46.1181,46.1326,13900.0
2013-09-11 13:45:00,63.6,63.6,63.56,63.6,23400.0,46.1326,46.1326,46.1036,46.1326,23400.0
2013-09-11 13:50:00,63.6,63.61,63.59,63.6,15100.0,46.1326,46.1398,46.1253,46.1326,15100.0
2013-09-11 13:55:00,63.6,63.6,63.57,63.58,10900.0,46.1326,46.1326,46.1108,46.1181,10900.0
2013-09-11 14:00:00,63.59,63.6,63.53,63.54,23400.0,46.1253,46.1326,46.0818,46.0891,23400.0
2013-09-11 14:05:00,63.55,63.6,63.54,63.6,17100.0,46.0963,46.1326,46.0891,46.1326,17100.0
2013-09-11 14:10:00,63.6,63.6,63.36,63.49,74500.0,46.1326,46.1326,45.9585,46.0528,74500.0
2013-09-11 14:15:00,63.5,63.56,63.49,63.56,16100.0,46.06,46.1036,46.0528,46.1036,16100.0
2013-09-11 14:20:00,63.55,63.55,63.51,63.55,29500.0,46.0963,46.0963,46.0673,46.0963,29500.0
2013-09-11 14:25:00,63.55,63.56,63.53,63.54,23000.0,46.0963,46.1036,46.0818,46.0891,23000.0
2013-09-11 14:30:00,63.54,63.58,63.54,63.57,18700.0,46.0891,46.1181,46.0891,46.1108,18700.0
2013-09-11 14:35:00,63.57,63.57,63.52,63.52,23500.0,46.1108,46.1108,46.0746,46.0746,23500.0
2013-09-11 14:40:00,63.51,63.52,63.48,63.51,16100.0,46.0673,46.0746,46.0455,46.0673,16100.0
2013-09-11 14:45:00,63.51,63.52,63.49,63.51,16900.0,46.0673,46.0746,46.0528,46.0673,16900.0
2013-09-11 14:50:00,63.5,63.5,63.45,63.47,24900.0,46.06,46.06,46.0238,46.0383,24900.0
2013-09-11 14:55:00,63.47,63.47,63.44,63.46,23200.0,46.0383,46.0383,46.0165,46.031,23200.0
2013-09-11 15:00:00,63.46,63.48,63.44,63.47,22000.0,46.031,46.0455,46.0165,46.0383,22000.0
2013-09-11 15:05:00,63.47,63.49,63.44,63.46,26400.0,46.0383,46.0528,46.0165,46.031,26400.0
2013-09-11 15:10:00,63.46,63.48,63.44,63.45,27300.0,46.031,46.0455,46.0165,46.0238,27300.0
2013-09-11 15:15:00,63.44,63.46,63.43,63.43,27100.0,46.0165,46.031,46.0093,46.0093,27100.0
2013-09-11 15:20:00,63.44,63.47,63.44,63.45,36300.0,46.0165,46.0383,46.0165,46.0238,36300.0
2013-09-11 15:25:00,63.45,63.46,63.4,63.41,29200.0,46.0238,46.031,45.9875,45.9948,29200.0
2013-09-11 15:30:00,63.41,63.45,63.4,63.42,32100.0,45.9948,46.0238,45.9875,46.002,32100.0
2013-09-11 15:35:00,63.42,63.46,63.41,63.45,30500.0,46.002,46.031,45.9948,46.0238,30500.0
2013-09-11 15:40:00,63.45,63.47,63.44,63.47,34700.0,46.0238,46.0383,46.0165,46.0383,34700.0
2013-09-11 15:45:00,63.47,63.48,63.44,63.46,77000.0,46.0383,46.0455,46.0165,46.031,77000.0
2013-09-11 15:50:00,63.46,63.47,63.45,63.46,36100.0,46.031,46.0383,46.0238,46.031,36100.0
2013-09-11 15:55:00,63.46,63.59,63.45,63.59,116700.0,46.031,46.1253,46.0238,46.1253,116700.0
2013-09-12 09:30:00,63.49,63.69,63.49,63.65,43800.0,46.0528,46.1979,46.0528,46.1689,43800.0
2013-09-12 09:35:00,63.65,63.69,63.54,63.64,16000.0,46.1689,46.1979,46.0891,46.1616,16000.0
2013-09-12 09:40:00,63.65,63.76,63.58,63.76,14100.0,46.1689,46.2486,46.1181,46.2486,14100.0
2013-09-12 09:45:00,63.77,63.92,63.76,63.83,41900.0,46.2559,46.3647,46.2486,46.2994,41900.0
2013-09-12 09:50:00,63.85,63.95,63.8,63.93,28100.0,46.3139,46.3865,46.2777,46.372,28100.0
2013-09-12 09:55:00,63.93,64.06,63.92,64.06,34100.0,46.372,46.4662,46.3647,46.4662,34100.0
2013-09-12 10:00:00,64.06,64.06,63.97,64.06,29300.0,46.4662,46.4662,46.401,46.4662,29300.0
2013-09-12 10:05:00,64.07,64.08,64.0,64.0,18000.0,46.4735,46.4808,46.4227,46.4227,18000.0
2013-09-12 10:10:00,64.0,64.03,63.96,64.02,15500.0,46.4227,46.4445,46.3937,46.4372,15500.0
2013-09-12 10:15:00,64.02,64.05,64.0,64.01,30400.0,46.4372,46.459,46.4227,46.43,30400.0
2013-09-12 10:20:00,64.0,64.04,63.98,64.04,23800.0,46.4227,46.4517,46.4082,46.4517,23800.0
2013-09-12 10:25:00,64.04,64.08,64.03,64.08,21400.0,46.4517,46.4808,46.4445,46.4808,21400.0
2013-09-12 10:30:00,64.08,64.13,64.05,64.07,46400.0,46.4808,46.517,46.459,46.4735,46400.0
2013-09-12 10:35:00,64.07,64.1,64.03,64.06,20600.0,46.4735,46.4953,46.4445,46.4662,20600.0
2013-09-12 10:40:00,64.07,64.11,64.03,64.04,17800.0,46.4735,46.5025,46.4445,46.4517,17800.0
2013-09-12 10:45:00,64.04,64.06,64.0,64.03,23000.0,46.4517,46.4662,46.4227,46.4445,23000.0
2013-09-12 10:50:00,64.03,64.05,64.01,64.04,14100.0,46.4445,46.459,46.43,46.4517,14100.0
2013-09-12 10:55:00,64.04,64.04,63.97,63.97,17200.0,46.4517,46.4517,46.401,46.401,17200.0
2013-09-12 11:00:00,63.97,63.99,63.89,63.89,20300.0,46.401,46.4155,46.3429,46.3429,20300.0
2013-09-12 11:05:00,63.89,63.92,63.82,63.82,21600.0,46.3429,46.3647,46.2922,46.2922,21600.0
2013-09-12 11:10:00,63.83,63.83,63.73,63.76,21800.0,46.2994,46.2994,46.2269,46.2486,21800.0
2013-09-12 11:15:00,63.76,63.76,63.63,63.65,18900.0,46.2486,46.2486,46.1543,46.1689,18900.0
2013-09-12 11:20:00,63.65,63.68,63.62,63.64,18300.0,46.1689,46.1906,46.1471,46.1616,18300.0
2013-09-12 11:25:00,63.65,63.67,63.62,63.64,19300.0,46.1689,46.1834,46.1471,46.1616,19300.0
2013-09-12 11:30:00,63.64,63.67,63.58,63.59,30100.0,46.1616,46.1834,46.1181,46.1253,30100.0
2013-09-12 11:35:00,63.6,63.61,63.56,63.6,14600.0,46.1326,46.1398,46.1036,46.1326,14600.0
2013-09-12 11:40:00,63.6,63.68,63.6,63.68,18800.0,46.1326,46.1906,46.1326,46.1906,18800.0
2013-09-12 11:45:00,63.69,63.7,63.67,63.69,9000.0,46.1979,46.2051,46.1834,46.1979,9000.0
2013-09-12 11:50:00,63.7,63.7,63.59,63.6,28300.0,46.2051,46.2051,46.1253,46.1326,28300.0
2013-09-12 11:55:00,63.61,63.63,63.57,63.57,40900.0,46.1398,46.1543,46.1108,46.1108,40900.0
2013-09-12 12:00:00,63.58,63.61,63.57,63.6,36300.0,46.1181,46.1398,46.1108,46.1326,36300.0
2013-09-12 12:05:00,63.6,63.61,63.58,63.58,86800.0,46.1326,46.1398,46.1181,46.1181,86800.0
2013-09-12 12:10:00,63.58,63.59,63.5,63.5,11200.0,46.1181,46.1253,46.06,46.06,11200.0
2013-09-12 12:15:00,63.5,63.5,63.47,63.47,9600.0,46.06,46.06,46.0383,46.0383,9600.0
2013-09-12 12:20:00,63.47,63.47,63.43,63.43,5200.0,46.0383,46.0383,46.0093,46.0093,5200.0
2013-09-12 12:25:00,63.44,63.49,63.4,63.49,10400.0,46.0165,46.0528,45.9875,46.0528,10400.0
2013-09-12 12:30:00,63.49,63.52,63.45,63.52,28800.0,46.0528,46.0746,46.0238,46.0746,28800.0
2013-09-12 12:35:00,63.52,63.59,63.52,63.57,13900.0,46.0746,46.1253,46.0746,46.1108,13900.0
2013-09-12 12:40:00,63.57,63.61,63.55,63.6,29800.0,46.1108,46.1398,46.0963,46.1326,29800.0
2013-09-12 12:45:00,63.6,63.62,63.6,63.62,7300.0,46.1326,46.1471,46.1326,46.1471,7300.0
2013-09-12 12:50:00,63.62,63.62,63.59,63.6,12100.0,46.1471,46.1471,46.1253,46.1326,12100.0
2013-09-12 12:55:00,63.6,63.61,63.58,63.59,25300.0,46.1326,46.1398,46.1181,46.1253,25300.0
2013-09-12 13:00:00,63.6,63.61,63.58,63.58,21000.0,46.1326,46.1398,46.1181,46.1181,21000.0
2013-09-12 13:05:00,63.59,63.6,63.55,63.57,21200.0,46.1253,46.1326,46.0963,46.1108,21200.0
2013-09-12 13:10:00,63.58,63.59,63.57,63.57,9900.0,46.1181,46.1253,46.1108,46.1108,9900.0
2013-09-12 13:15:00,63.56,63.6,63.56,63.57,32800.0,46.1036,46.1326,46.1036,46.1108,32800.0
2013-09-12 13:20:00,63.57,63.6,63.56,63.58,20600.0,46.1108,46.1326,46.1036,46.1181,20600.0
2013-09-12 13:25:00,63.58,63.6,63.55,63.55,21500.0,46.1181,46.1326,46.0963,46.0963,21500.0
2013-09-12 13:30:00,63.56,63.6,63.55,63.58,105300.0,46.1036,46.1326,46.0963,46.1181,105300.0
2013-09-12 13:35:00,63.58,63.64,63.58,63.61,14100.0,46.1181,46.1616,46.1181,46.1398,14100.0
2013-09-12 13:40:00,63.61,63.62,63.59,63.6,16900.0,46.1398,46.1471,46.1253,46.1326,16900.0
2013-09-12 13:45:00,63.59,63.61,63.57,63.58,16200.0,46.1253,46.1398,46.1108,46.1181,16200.0
2013-09-12 13:50:00,63.58,63.6,63.57,63.57,12800.0,46.1181,46.1326,46.1108,46.1108,12800.0
2013-09-12 13:55:00,63.57,63.57,63.53,63.53,11800.0,46.1108,46.1108,46.0818,46.0818,11800.0
2013-09-12 14:00:00,63.54,63.58,63.53,63.57,11200.0,46.0891,46.1181,46.0818,46.1108,11200.0
2013-09-12 14:05:00,63.56,63.59,63.56,63.57,20600.0,46.1036,46.1253,46.1036,46.1108,20600.0
2013-09-12 14:10:00,63.58,63.59,63.56,63.57,14400.0,46.1181,46.1253,46.1036,46.1108,14400.0
2013-09-12 14:15:00,63.57,63.61,63.57,63.58,19000.0,46.1108,46.1398,46.1108,46.1181,19000.0
2013-09-12 14:20:00,63.59,63.62,63.57,63.62,15300.0,46.1253,46.1471,46.1108,46.1471,15300.0
2013-09-12 14:25:00,63.62,63.63,63.58,63.59,27300.0,46.1471,46.1543,46.1181,46.1253,27300.0
2013-09-12 14:30:00,63.59,63.6,63.57,63.57,16500.0,46.1253,46.1326,46.1108,46.1108,16500.0
2013-09-12 14:35:00,63.57,63.58,63.5,63.5,15300.0,46.1108,46.1181,46.06,46.06,15300.0
2013-09-12 14:40:00,63.5,63.54,63.49,63.54,25600.0,46.06,46.0891,46.0528,46.0891,25600.0
2013-09-12 14:45:00,63.54,63.61,63.54,63.61,15900.0,46.0891,46.1398,46.0891,46.1398,15900.0
2013-09-12 14:50:00,63.62,63.63,63.58,63.61,16800.0,46.1471,46.1543,46.1181,46.1398,16800.0
2013-09-12 14:55:00,63.62,63.65,63.62,63.65,25600.0,46.1471,46.1689,46.1471,46.1689,25600.0
2013-09-12 15:00:00,63.65,63.66,63.59,63.59,42400.0,46.1689,46.1761,46.1253,46.1253,42400.0
2013-09-12 15:05:00,63.59,63.62,63.57,63.58,47200.0,46.1253,46.1471,46.1108,46.1181,47200.0
2013-09-12 15:10:00,63.58,63.61,63.57,63.59,23600.0,46.1181,46.1398,46.1108,46.1253,23600.0
2013-09-12 15:15:00,63.59,63.59,63.54,63.58,29300.0,46.1253,46.1253,46.0891,46.1181,29300.0
2013-09-12 15:20:00,63.59,63.62,63.58,63.62,26800.0,46.1253,46.1471,46.1181,46.1471,26800.0
2013-09-12 15:25:00,63.62,63.65,63.61,63.64,26200.0,46.1471,46.1689,46.1398,46.1616,26200.0
2013-09-12 15:30:00,63.64,63.64,63.59,63.61,28600.0,46.1616,46.1616,46.1253,46.1398,28600.0
2013-09-12 15:35:00,63.61,63.63,63.6,63.63,32800.0,46.1398,46.1543,46.1326,46.1543,32800.0
2013-09-12 15:40:00,63.63,63.64,63.6,63.63,48100.0,46.1543,46.1616,46.1326,46.1543,48100.0
2013-09-12 15:45:00,63.63,63.63,63.56,63.58,80300.0,46.1543,46.1543,46.1036,46.1181,80300.0
2013-09-12 15:50:00,63.58,63.59,63.54,63.59,55900.0,46.1181,46.1253,46.0891,46.1253,55900.0
2013-09-12 15:55:00,63.58,63.62,63.58,63.62,159200.0,46.1181,46.1471,46.1181,46.1471,159200.0
2013-09-13 09:30:00,63.68,63.84,63.68,63.72,46800.0,46.1906,46.3067,46.1906,46.2196,46800.0
2013-09-13 09:35:00,63.71,63.85,63.7,63.8,24400.0,46.2124,46.3139,46.2051,46.2777,24400.0
2013-09-13 09:40:00,63.79,63.86,63.75,63.8,30000.0,46.2704,46.3212,46.2414,46.2777,30000.0
2013-09-13 09:45:00,63.79,63.81,63.69,63.73,29900.0,46.2704,46.2849,46.1979,46.2269,29900.0
2013-09-13 09:50:00,63.73,63.84,63.73,63.82,21700.0,46.2269,46.3067,46.2269,46.2922,21700.0
2013-09-13 09:55:00,63.83,63.83,63.7,63.81,14800.0,46.2994,46.2994,46.2051,46.2849,14800.0
2013-09-13 10:00:00,63.8,63.82,63.66,63.72,50800.0,46.2777,46.2922,46.1761,46.2196,50800.0
2013-09-13 10:05:00,63.72,63.72,63.59,63.6,43700.0,46.2196,46.2196,46.1253,46.1326,43700.0
2013-09-13 10:10:00,63.6,63.65,63.59,63.63,37000.0,46.1326,46.1689,46.1253,46.1543,37000.0
2013-09-13 10:15:00,63.64,63.65,63.59,63.64,38000.0,46.1616,46.1689,46.1253,46.1616,38000.0
2013-09-13 10:20:00,63.64,63.65,63.6,63.64,30100.0,46.1616,46.1689,46.1326,46.1616,30100.0
2013-09-13 10:25:00,63.63,63.65,63.57,63.61,56000.0,46.1543,46.1689,46.1108,46.1398,56000.0
2013-09-13 10:30:00,63.62,63.68,63.62,63.66,30200.0,46.1471,46.1906,46.1471,46.1761,30200.0
2013-09-13 10:35:00,63.67,63.74,63.62,63.74,49000.0,46.1834,46.2341,46.1471,46.2341,49000.0
2013-09-13 10:40:00,63.73,63.82,63.73,63.8,69100.0,46.2269,46.2922,46.2269,46.2777,69100.0
2013-09-13 10:45:00,63.81,63.83,63.74,63.75,18700.0,46.2849,46.2994,46.2341,46.2414,18700.0
2013-09-13 10:50:00,63.74,63.78,63.72,63.78,15200.0,46.2341,46.2631,46.2196,46.2631,15200.0
2013-09-13 10:55:00,63.77,63.8,63.73,63.75,21800.0,46.2559,46.2777,46.2269,46.2414,21800.0
2013-09-13 11:00:00,63.74,63.76,63.67,63.71,19200.0,46.2341,46.2486,46.1834,46.2124,19200.0
2013-09-13 11:05:00,63.71,63.77,63.71,63.74,19900.0,46.2124,46.2559,46.2124,46.2341,19900.0
2013-09-13 11:10:00,63.74,63.81,63.72,63.81,23800.0,46.2341,46.2849,46.2196,46.2849,23800.0
2013-09-13 11:15:00,63.81,63.87,63.81,63.86,27500.0,46.2849,46.3284,46.2849,46.3212,27500.0
2013-09-13 11:20:00,63.86,63.9,63.86,63.9,29400.0,46.3212,46.3502,46.3212,46.3502,29400.0
2013-09-13 11:25:00,63.89,63.96,63.89,63.9,32700.0,46.3429,46.3937,46.3429,46.3502,32700.0
2013-09-13 11:30:00,63.9,63.93,63.85,63.93,39700.0,46.3502,46.372,46.3139,46.372,39700.0
2013-09-13 11:35:00,63.93,63.94,63.92,63.93,23500.0,46.372,46.3792,46.3647,46.372,23500.0
2013-09-13 11:40:00,63.93,63.95,63.91,63.95,18400.0,46.372,46.3865,46.3574,46.3865,18400.0
2013-09-13 11:45:00,63.96,63.99,63.94,63.95,62600.0,46.3937,46.4155,46.3792,46.3865,62600.0
2013-09-13 11:50:00,63.95,63.98,63.93,63.93,17800.0,46.3865,46.4082,46.372,46.372,17800.0
2013-09-13 11:55:00,63.93,63.98,63.92,63.97,31100.0,46.372,46.4082,46.3647,46.401,31100.0
2013-09-13 12:00:00,63.96,64.01,63.96,63.97,25600.0,46.3937,46.43,46.3937,46.401,25600.0
2013-09-13 12:05:00,63.97,64.04,63.97,64.03,23600.0,46.401,46.4517,46.401,46.4445,23600.0
2013-09-13 12:10:00,64.03,64.08,64.01,64.06,32500.0,46.4445,46.4808,46.43,46.4662,32500.0
2013-09-13 12:15:00,64.08,64.13,64.07,64.13,40700.0,46.4808,46.517,46.4735,46.517,40700.0
2013-09-13 12:20:00,64.13,64.23,64.13,64.22,56200.0,46.517,46.5896,46.517,46.5823,56200.0
2013-09-13 12:25:00,64.21,64.23,64.19,64.22,51300.0,46.5751,46.5896,46.5605,46.5823,51300.0
2013-09-13 12:30:00,64.21,64.21,64.16,64.21,33500.0,46.5751,46.5751,46.5388,46.5751,33500.0
2013-09-13 12:35:00,64.2,64.22,64.18,64.18,24000.0,46.5678,46.5823,46.5533,46.5533,24000.0
2013-09-13 12:40:00,64.19,64.19,64.15,64.15,38700.0,46.5605,46.5605,46.5315,46.5315,38700.0
2013-09-13 12:45:00,64.14,64.18,64.14,64.17,12900.0,46.5243,46.5533,46.5243,46.546,12900.0
2013-09-13 12:50:00,64.17,64.18,64.16,64.17,8500.0,46.546,46.5533,46.5388,46.546,8500.0
2013-09-13 12:55:00,64.17,64.2,64.15,64.15,21600.0,46.546,46.5678,46.5315,46.5315,21600.0
2013-09-13 13:00:00,64.16,64.19,64.14,64.17,23300.0,46.5388,46.5605,46.5243,46.546,23300.0
2013-09-13 13:05:00,64.17,64.2,64.16,64.18,21300.0,46.546,46.5678,46.5388,46.5533,21300.0
2013-09-13 13:10:00,64.18,64.2,64.16,64.18,15500.0,46.5533,46.5678,46.5388,46.5533,15500.0
2013-09-13 13:15:00,64.18,64.22,64.18,64.21,24300.0,46.5533,46.5823,46.5533,46.5751,24300.0
2013-09-13 13:20:00,64.21,64.23,64.19,64.23,14800.0,46.5751,46.5896,46.5605,46.5896,14800.0
2013-09-13 13:25:00,64.22,64.26,64.22,64.25,21500.0,46.5823,46.6113,46.5823,46.6041,21500.0
2013-09-13 13:30:00,64.25,64.25,64.21,64.22,17500.0,46.6041,46.6041,46.5751,46.5823,17500.0
2013-09-13 13:35:00,64.22,64.23,64.2,64.22,17800.0,46.5823,46.5896,46.5678,46.5823,17800.0
2013-09-13 13:40:00,64.21,64.23,64.21,64.22,17000.0,46.5751,46.5896,46.5751,46.5823,17000.0
2013-09-13 13:45:00,64.23,64.23,64.17,64.19,36200.0,46.5896,46.5896,46.546,46.5605,36200.0
2013-09-13 13:50:00,64.19,64.19,64.14,64.14,17200.0,46.5605,46.5605,46.5243,46.5243,17200.0
2013-09-13 13:55:00,64.14,64.16,64.12,64.13,25700.0,46.5243,46.5388,46.5098,46.517,25700.0
2013-09-13 14:00:00,64.13,64.17,64.12,64.15,20700.0,46.517,46.546,46.5098,46.5315,20700.0
2013-09-13 14:05:00,64.15,64.16,64.09,64.1,26000.0,46.5315,46.5388,46.488,46.4953,26000.0
2013-09-13 14:10:00,64.1,64.14,64.08,64.12,26400.0,46.4953,46.5243,46.4808,46.5098,26400.0
2013-09-13 14:15:00,64.13,64.13,64.08,64.08,12600.0,46.517,46.517,46.4808,46.4808,12600.0
2013-09-13 14:20:00,64.08,64.14,64.08,64.13,12200.0,46.4808,46.5243,46.4808,46.517,12200.0
2013-09-13 14:25:00,64.14,64.17,64.13,64.13,25700.0,46.5243,46.546,46.517,46.517,25700.0
2013-09-13 14:30:00,64.13,64.16,64.12,64.13,21400.0,46.517,46.5388,46.5098,46.517,21400.0
2013-09-13 14:35:00,64.12,64.13,64.11,64.12,16600.0,46.5098,46.517,46.5025,46.5098,16600.0
2013-09-13 14:40:00,64.13,64.14,64.12,64.14,15100.0,46.517,46.5243,46.5098,46.5243,15100.0
2013-09-13 14:45:00,64.14,64.14,64.14,64.14,6400.0,46.5243,46.5243,46.5243,46.5243,6400.0
2013-09-13 14:50:00,64.15,64.17,64.15,64.15,23500.0,46.5315,46.546,46.5315,46.5315,23500.0
2013-09-13 14:55:00,64.16,64.17,64.15,64.16,13400.0,46.5388,46.546,46.5315,46.5388,13400.0
2013-09-13 15:00:00,64.17,64.2,64.16,64.18,30100.0,46.546,46.5678,46.5388,46.5533,30100.0
2013-09-13 15:05:00,64.18,64.22,64.18,64.2,36800.0,46.5533,46.5823,46.5533,46.5678,36800.0
2013-09-13 15:10:00,64.2,64.25,64.2,64.21,63500.0,46.5678,46.6041,46.5678,46.5751,63500.0
2013-09-13 15:15:00,64.22,64.23,64.2,64.21,45800.0,46.5823,46.5896,46.5678,46.5751,45800.0
2013-09-13 15:20:00,64.2,64.2,64.16,64.16,34300.0,46.5678,46.5678,46.5388,46.5388,34300.0
2013-09-13 15:25:00,64.16,64.17,64.15,64.16,28300.0,46.5388,46.546,46.5315,46.5388,28300.0
2013-09-13 15:30:00,64.15,64.16,64.12,64.12,37200.0,46.5315,46.5388,46.5098,46.5098,37200.0
2013-09-13 15:35:00,64.12,64.14,64.09,64.09,35000.0,46.5098,46.5243,46.488,46.488,35000.0
2013-09-13 15:40:00,64.09,64.11,64.09,64.1,37900.0,46.488,46.5025,46.488,46.4953,37900.0
2013-09-13 15:45:00,64.09,64.09,64.02,64.03,96400.0,46.488,46.488,46.4372,46.4445,96400.0
2013-09-13 15:50:00,64.04,64.04,63.99,64.01,119800.0,46.4517,46.4517,46.4155,46.43,119800.0
2013-09-13 15:55:00,64.01,64.08,64.0,64.06,257400.0,46.43,46.4808,46.4227,46.4662,257400.0
2013-09-16 09:30:00,64.8,65.0,64.8,64.83,79700.0,47.003,47.1481,47.003,47.0248,79700.0
2013-09-16 09:35:00,64.85,64.86,64.67,64.78,32500.0,47.0393,47.0465,46.9087,46.9885,32500.0
2013-09-16 09:40:00,64.77,64.8,64.66,64.66,29500.0,46.9812,47.003,46.9015,46.9015,29500.0
2013-09-16 09:45:00,64.66,64.87,64.63,64.84,32700.0,46.9015,47.0538,46.8797,47.032,32700.0
2013-09-16 09:50:00,64.84,64.86,64.71,64.72,31100.0,47.032,47.0465,46.9377,46.945,31100.0
2013-09-16 09:55:00,64.72,64.76,64.71,64.76,33100.0,46.945,46.974,46.9377,46.974,33100.0
2013-09-16 10:00:00,64.75,64.75,64.58,64.7,56300.0,46.9667,46.9667,46.8434,46.9305,56300.0
2013-09-16 10:05:00,64.72,64.78,64.71,64.72,35200.0,46.945,46.9885,46.9377,46.945,35200.0
2013-09-16 10:10:00,64.71,64.87,64.7,64.85,46200.0,46.9377,47.0538,46.9305,47.0393,46200.0
2013-09-16 10:15:00,64.85,64.94,64.84,64.91,42600.0,47.0393,47.1046,47.032,47.0828,42600.0
2013-09-16 10:20:00,64.91,64.95,64.85,64.88,48100.0,47.0828,47.1118,47.0393,47.061,48100.0
2013-09-16 10:25:00,64.88,64.95,64.84,64.85,103100.0,47.061,47.1118,47.032,47.0393,103100.0
2013-09-16 10:30:00,64.85,64.98,64.85,64.94,38200.0,47.0393,47.1336,47.0393,47.1046,38200.0
2013-09-16 10:35:00,64.94,64.96,64.9,64.93,28000.0,47.1046,47.1191,47.0755,47.0973,28000.0
2013-09-16 10:40:00,64.94,64.95,64.81,64.83,37800.0,47.1046,47.1118,47.0103,47.0248,37800.0
2013-09-16 10:45:00,64.84,64.88,64.81,64.82,34800.0,47.032,47.061,47.0103,47.0175,34800.0
2013-09-16 10:50:00,64.81,64.9,64.8,64.84,51100.0,47.0103,47.0755,47.003,47.032,51100.0
2013-09-16 10:55:00,64.84,64.85,64.77,64.78,24700.0,47.032,47.0393,46.9812,46.9885,24700.0
2013-09-16 11:00:00,64.79,64.8,64.75,64.75,13700.0,46.9958,47.003,46.9667,46.9667,13700.0
2013-09-16 11:05:00,64.76,64.82,64.72,64.72,32900.0,46.974,47.0175,46.945,46.945,32900.0
2013-09-16 11:10:00,64.72,64.73,64.69,64.73,24500.0,46.945,46.9522,46.9232,46.9522,24500.0
2013-09-16 11:15:00,64.72,64.74,64.67,64.73,27700.0,46.945,46.9595,46.9087,46.9522,27700.0
2013-09-16 11:20:00,64.73,64.79,64.72,64.72,20600.0,46.9522,46.9958,46.945,46.945,20600.0
2013-09-16 11:25:00,64.71,64.77,64.7,64.77,21300.0,46.9377,46.9812,46.9305,46.9812,21300.0
2013-09-16 11:30:00,64.76,64.78,64.74,64.78,21300.0,46.974,46.9885,46.9595,46.9885,21300.0
2013-09-16 11:35:00,64.77,64.78,64.73,64.77,71500.0,46.9812,46.9885,46.9522,46.9812,71500.0
2013-09-16 11:40:00,64.77,64.81,64.77,64.81,28200.0,46.9812,47.0103,46.9812,47.0103,28200.0
2013-09-16 11:45:00,64.81,64.81,64.77,64.8,18300.0,47.0103,47.0103,46.9812,47.003,18300.0
2013-09-16 11:50:00,64.8,64.81,64.79,64.79,16800.0,47.003,47.0103,46.9958,46.9958,16800.0
2013-09-16 11:55:00,64.79,64.86,64.77,64.82,42000.0,46.9958,47.0465,46.9812,47.0175,42000.0
2013-09-16 12:00:00,64.81,64.83,64.77,64.79,29100.0,47.0103,47.0248,46.9812,46.9958,29100.0
2013-09-16 12:05:00,64.78,64.8,64.74,64.75,26000.0,46.9885,47.003,46.9595,46.9667,26000.0
2013-09-16 12:10:00,64.74,64.78,64.72,64.76,21600.0,46.9595,46.9885,46.945,46.974,21600.0
2013-09-16 12:15:00,64.76,64.86,64.76,64.85,16400.0,46.974,47.0465,46.974,47.0393,16400.0
2013-09-16 12:20:00,64.84,64.86,64.82,64.83,18600.0,47.032,47.0465,47.0175,47.0248,18600.0
2013-09-16 12:25:00,64.83,64.84,64.76,64.76,29000.0,47.0248,47.032,46.974,46.974,29000.0
2013-09-16 12:30:00,64.76,64.77,64.7,64.72,29300.0,46.974,46.9812,46.9305,46.945,29300.0
2013-09-16 12:35:00,64.72,64.8,64.69,64.79,17600.0,46.945,47.003,46.9232,46.9958,17600.0
2013-09-16 12:40:00,64.8,64.83,64.78,64.83,14100.0,47.003,47.0248,46.9885,47.0248,14100.0
2013-09-16 12:45:00,64.82,64.83,64.78,64.8,13800.0,47.0175,47.0248,46.9885,47.003,13800.0
2013-09-16 12:50:00,64.81,64.83,64.79,64.8,14100.0,47.0103,47.0248,46.9958,47.003,14100.0
2013-09-16 12:55:00,64.8,64.81,64.75,64.78,15500.0,47.003,47.0103,46.9667,46.9885,15500.0
2013-09-16 13:00:00,64.78,64.83,64.77,64.81,17500.0,46.9885,47.0248,46.9812,47.0103,17500.0
2013-09-16 13:05:00,64.81,64.81,64.68,64.69,20300.0,47.0103,47.0103,46.916,46.9232,20300.0
2013-09-16 13:10:00,64.69,64.78,64.69,64.74,15200.0,46.9232,46.9885,46.9232,46.9595,15200.0
2013-09-16 13:15:00,64.74,64.75,64.69,64.73,25600.0,46.9595,46.9667,46.9232,46.9522,25600.0
2013-09-16 13:20:00,64.74,64.74,64.7,64.71,24400.0,46.9595,46.9595,46.9305,46.9377,24400.0
2013-09-16 13:25:00,64.71,64.71,64.67,64.7,12200.0,46.9377,46.9377,46.9087,46.9305,12200.0
2013-09-16 13:30:00,64.69,64.7,64.64,64.65,11800.0,46.9232,46.9305,46.887,46.8942,11800.0
2013-09-16 13:35:00,64.64,64.66,64.61,64.66,15500.0,46.887,46.9015,46.8652,46.9015,15500.0
2013-09-16 13:40:00,64.67,64.67,64.5,64.56,62100.0,46.9087,46.9087,46.7854,46.8289,62100.0
2013-09-16 13:45:00,64.56,64.61,64.54,64.59,19400.0,46.8289,46.8652,46.8144,46.8507,19400.0
2013-09-16 13:50:00,64.59,64.61,64.56,64.58,20000.0,46.8507,46.8652,46.8289,46.8434,20000.0
2013-09-16 13:55:00,64.57,64.64,64.56,64.64,16900.0,46.8362,46.887,46.8289,46.887,16900.0
2013-09-16 14:00:00,64.63,64.65,64.61,64.61,17900.0,46.8797,46.8942,46.8652,46.8652,17900.0
2013-09-16 14:05:00,64.62,64.67,64.62,64.64,13300.0,46.8724,46.9087,46.8724,46.887,13300.0
2013-09-16 14:10:00,64.64,64.65,64.57,64.57,25000.0,46.887,46.8942,46.8362,46.8362,25000.0
2013-09-16 14:15:00,64.57,64.65,64.54,64.62,29100.0,46.8362,46.8942,46.8144,46.8724,29100.0
2013-09-16 14:20:00,64.61,64.62,64.55,64.55,19500.0,46.8652,46.8724,46.8217,46.8217,19500.0
2013-09-16 14:25:00,64.56,64.58,64.53,64.55,20000.0,46.8289,46.8434,46.8072,46.8217,20000.0
2013-09-16 14:30:00,64.54,64.56,64.46,64.46,43400.0,46.8144,46.8289,46.7564,46.7564,43400.0
2013-09-16 14:35:00,64.47,64.5,64.41,64.45,18800.0,46.7636,46.7854,46.7201,46.7491,18800.0
2013-09-16 14:40:00,64.45,64.5,64.44,64.49,14300.0,46.7491,46.7854,46.7419,46.7782,14300.0
2013-09-16 14:45:00,64.49,64.54,64.47,64.5,46800.0,46.7782,46.8144,46.7636,46.7854,46800.0
2013-09-16 14:50:00,64.5,64.55,64.49,64.49,13500.0,46.7854,46.8217,46.7782,46.7782,13500.0
2013-09-16 14:55:00,64.5,64.51,64.47,64.5,23900.0,46.7854,46.7927,46.7636,46.7854,23900.0
2013-09-16 15:00:00,64.49,64.53,64.48,64.52,21200.0,46.7782,46.8072,46.7709,46.7999,21200.0
2013-09-16 15:05:00,64.52,64.57,64.5,64.57,34400.0,46.7999,46.8362,46.7854,46.8362,34400.0
2013-09-16 15:10:00,64.57,64.6,64.57,64.59,74500.0,46.8362,46.8579,46.8362,46.8507,74500.0
2013-09-16 15:15:00,64.6,64.6,64.56,64.57,19100.0,46.8579,46.8579,46.8289,46.8362,19100.0
2013-09-16 15:20:00,64.57,64.61,64.5,64.53,40000.0,46.8362,46.8652,46.7854,46.8072,40000.0
2013-09-16 15:25:00,64.54,64.54,64.46,64.46,43900.0,46.8144,46.8144,46.7564,46.7564,43900.0
2013-09-16 15:30:00,64.47,64.53,64.46,64.5,72000.0,46.7636,46.8072,46.7564,46.7854,72000.0
2013-09-16 15:35:00,64.49,64.51,64.44,64.5,38200.0,46.7782,46.7927,46.7419,46.7854,38200.0
2013-09-16 15:40:00,64.51,64.54,64.45,64.46,48100.0,46.7927,46.8144,46.7491,46.7564,48100.0
2013-09-16 15:45:00,64.45,64.51,64.44,64.49,60000.0,46.7491,46.7927,46.7419,46.7782,60000.0
2013-09-16 15:50:00,64.49,64.53,64.46,64.51,139800.0,46.7782,46.8072,46.7564,46.7927,139800.0
2013-09-16 15:55:00,64.52,64.56,64.49,64.54,110900.0,46.7999,46.8289,46.7782,46.8144,110900.0
2013-09-17 09:30:00,64.55,64.6,64.47,64.51,50700.0,46.8217,46.8579,46.7636,46.7927,50700.0
2013-09-17 09:35:00,64.53,64.57,64.3,64.3,33900.0,46.8072,46.8362,46.6403,46.6403,33900.0
2013-09-17 09:40:00,64.31,64.43,64.3,64.4,43000.0,46.6476,46.7346,46.6403,46.7129,43000.0
2013-09-17 09:45:00,64.4,64.44,64.32,64.39,36300.0,46.7129,46.7419,46.6548,46.7056,36300.0
2013-09-17 09:50:00,64.4,64.68,64.4,64.6,26800.0,46.7129,46.916,46.7129,46.8579,26800.0
2013-09-17 09:55:00,64.59,64.66,64.58,64.66,19900.0,46.8507,46.9015,46.8434,46.9015,19900.0
2013-09-17 10:00:00,64.66,64.74,64.62,64.73,25300.0,46.9015,46.9595,46.8724,46.9522,25300.0
2013-09-17 10:05:00,64.73,64.78,64.69,64.72,24300.0,46.9522,46.9885,46.9232,46.945,24300.0
2013-09-17 10:10:00,64.72,64.8,64.68,64.8,18900.0,46.945,47.003,46.916,47.003,18900.0
2013-09-17 10:15:00,64.8,64.87,64.76,64.86,17800.0,47.003,47.0538,46.974,47.0465,17800.0
2013-09-17 10:20:00,64.86,64.9,64.84,64.86,20700.0,47.0465,47.0755,47.032,47.0465,20700.0
2013-09-17 10:25:00,64.85,64.88,64.83,64.87,16100.0,47.0393,47.061,47.0248,47.0538,16100.0
2013-09-17 10:30:00,64.87,64.9,64.86,64.87,21100.0,47.0538,47.0755,47.0465,47.0538,21100.0
2013-09-17 10:35:00,64.88,64.92,64.84,64.85,19800.0,47.061,47.0901,47.032,47.0393,19800.0
2013-09-17 10:40:00,64.85,64.87,64.8,64.83,38500.0,47.0393,47.0538,47.003,47.0248,38500.0
2013-09-17 10:45:00,64.84,64.85,64.8,64.81,25900.0,47.032,47.0393,47.003,47.0103,25900.0
2013-09-17 10:50:00,64.81,64.81,64.72,64.74,26500.0,47.0103,47.0103,46.945,46.9595,26500.0
2013-09-17 10:55:00,64.74,64.78,64.71,64.72,22700.0,46.9595,46.9885,46.9377,46.945,22700.0
2013-09-17 11:00:00,64.73,64.77,64.73,64.74,17900.0,46.9522,46.9812,46.9522,46.9595,17900.0
2013-09-17 11:05:00,64.74,64.77,64.73,64.77,26200.0,46.9595,46.9812,46.9522,46.9812,26200.0
2013-09-17 11:10:00,64.77,64.8,64.7,64.7,22100.0,46.9812,47.003,46.9305,46.9305,22100.0
2013-09-17 11:15:00,64.72,64.79,64.71,64.79,15700.0,46.945,46.9958,46.9377,46.9958,15700.0
2013-09-17 11:20:00,64.79,64.81,64.76,64.77,22900.0,46.9958,47.0103,46.974,46.9812,22900.0
2013-09-17 11:25:00,64.77,64.81,64.75,64.76,30800.0,46.9812,47.0103,46.9667,46.974,30800.0
2013-09-17 11:30:00,64.76,64.77,64.71,64.71,15100.0,46.974,46.9812,46.9377,46.9377,15100.0
2013-09-17 11:35:00,64.71,64.72,64.67,64.68,21100.0,46.9377,46.945,46.9087,46.916,21100.0
2013-09-17 11:40:00,64.68,64.7,64.67,64.67,15200.0,46.916,46.9305,46.9087,46.9087,15200.0
2013-09-17 11:45:00,64.67,64.72,64.66,64.71,11200.0,46.9087,46.945,46.9015,46.9377,11200.0
2013-09-17 11:50:00,64.71,64.76,64.7,64.74,14600.0,46.9377,46.974,46.9305,46.9595,14600.0
2013-09-17 11:55:00,64.75,64.78,64.73,64.78,16700.0,46.9667,46.9885,46.9522,46.9885,16700.0
2013-09-17 12:00:00,64.79,64.82,64.78,64.81,16500.0,46.9958,47.0175,46.9885,47.0103,16500.0
2013-09-17 12:05:00,64.81,64.84,64.75,64.75,30100.0,47.0103,47.032,46.9667,46.9667,30100.0
2013-09-17 12:10:00,64.75,64.78,64.74,64.77,15100.0,46.9667,46.9885,46.9595,46.9812,15100.0
2013-09-17 12:15:00,64.76,64.76,64.71,64.74,12000.0,46.974,46.974,46.9377,46.9595,12000.0
2013-09-17 12:20:00,64.75,64.77,64.73,64.77,12300.0,46.9667,46.9812,46.9522,46.9812,12300.0
2013-09-17 12:25:00,64.77,64.8,64.77,64.77,9600.0,46.9812,47.003,46.9812,46.9812,9600.0
2013-09-17 12:30:00,64.77,64.81,64.77,64.81,12000.0,46.9812,47.0103,46.9812,47.0103,12000.0
2013-09-17 12:35:00,64.81,64.81,64.78,64.79,17000.0,47.0103,47.0103,46.9885,46.9958,17000.0
2013-09-17 12:40:00,64.79,64.83,64.79,64.83,9500.0,46.9958,47.0248,46.9958,47.0248,9500.0
2013-09-17 12:45:00,64.83,64.84,64.81,64.84,16600.0,47.0248,47.032,47.0103,47.032,16600.0
2013-09-17 12:50:00,64.83,64.84,64.8,64.82,18200.0,47.0248,47.032,47.003,47.0175,18200.0
2013-09-17 12:55:00,64.81,64.9,64.81,64.9,22400.0,47.0103,47.0755,47.0103,47.0755,22400.0
2013-09-17 13:00:00,64.9,64.92,64.89,64.91,16500.0,47.0755,47.0901,47.0683,47.0828,16500.0
2013-09-17 13:05:00,64.9,64.9,64.87,64.88,9100.0,47.0755,47.0755,47.0538,47.061,9100.0
2013-09-17 13:10:00,64.89,64.89,64.84,64.85,8900.0,47.0683,47.0683,47.032,47.0393,8900.0
2013-09-17 13:15:00,64.85,64.86,64.84,64.85,8300.0,47.0393,47.0465,47.032,47.0393,8300.0
2013-09-17 13:20:00,64.85,64.86,64.84,64.84,12400.0,47.0393,47.0465,47.032,47.032,12400.0
2013-09-17 13:25:00,64.84,64.85,64.83,64.83,8300.0,47.032,47.0393,47.0248,47.0248,8300.0
2013-09-17 13:30:00,64.83,64.87,64.83,64.87,10900.0,47.0248,47.0538,47.0248,47.0538,10900.0
2013-09-17 13:35:00,64.87,64.87,64.84,64.85,7700.0,47.0538,47.0538,47.032,47.0393,7700.0
2013-09-17 13:40:00,64.85,64.87,64.84,64.85,10000.0,47.0393,47.0538,47.032,47.0393,10000.0
2013-09-17 13:45:00,64.85,64.85,64.83,64.83,10000.0,47.0393,47.0393,47.0248,47.0248,10000.0
2013-09-17 13:50:00,64.83,64.88,64.83,64.86,8000.0,47.0248,47.061,47.0248,47.0465,8000.0
2013-09-17 13:55:00,64.86,64.9,64.85,64.89,19000.0,47.0465,47.0755,47.0393,47.0683,19000.0
2013-09-17 14:00:00,64.89,64.9,64.87,64.89,17500.0,47.0683,47.0755,47.0538,47.0683,17500.0
2013-09-17 14:05:00,64.89,64.9,64.86,64.86,20100.0,47.0683,47.0755,47.0465,47.0465,20100.0
2013-09-17 14:10:00,64.86,64.9,64.86,64.86,20100.0,47.0465,47.0755,47.0465,47.0465,20100.0
2013-09-17 14:15:00,64.87,64.88,64.81,64.82,27500.0,47.0538,47.061,47.0103,47.0175,27500.0
2013-09-17 14:20:00,64.82,64.82,64.79,64.79,22200.0,47.0175,47.0175,46.9958,46.9958,22200.0
2013-09-17 14:25:00,64.8,64.81,64.75,64.75,16900.0,47.003,47.0103,46.9667,46.9667,16900.0
2013-09-17 14:30:00,64.75,64.81,64.75,64.8,25200.0,46.9667,47.0103,46.9667,47.003,25200.0
2013-09-17 14:35:00,64.8,64.82,64.79,64.82,10600.0,47.003,47.0175,46.9958,47.0175,10600.0
2013-09-17 14:40:00,64.82,64.92,64.82,64.91,52300.0,47.0175,47.0901,47.0175,47.0828,52300.0
2013-09-17 14:45:00,64.91,64.94,64.89,64.93,39000.0,47.0828,47.1046,47.0683,47.0973,39000.0
2013-09-17 14:50:00,64.93,64.93,64.9,64.92,16000.0,47.0973,47.0973,47.0755,47.0901,16000.0
2013-09-17 14:55:00,64.92,64.92,64.9,64.91,14800.0,47.0901,47.0901,47.0755,47.0828,14800.0
2013-09-17 15:00:00,64.91,64.92,64.89,64.9,87700.0,47.0828,47.0901,47.0683,47.0755,87700.0
2013-09-17 15:05:00,64.9,64.93,64.89,64.9,43800.0,47.0755,47.0973,47.0683,47.0755,43800.0
2013-09-17 15:10:00,64.9,64.92,64.89,64.9,53600.0,47.0755,47.0901,47.0683,47.0755,53600.0
2013-09-17 15:15:00,64.91,64.93,64.89,64.93,41000.0,47.0828,47.0973,47.0683,47.0973,41000.0
2013-09-17 15:20:00,64.93,64.93,64.89,64.91,44000.0,47.0973,47.0973,47.0683,47.0828,44000.0
2013-09-17 15:25:00,64.92,64.97,64.91,64.97,40300.0,47.0901,47.1263,47.0828,47.1263,40300.0
2013-09-17 15:30:00,64.96,64.97,64.93,64.94,50100.0,47.1191,47.1263,47.0973,47.1046,50100.0
2013-09-17 15:35:00,64.94,64.95,64.91,64.93,37500.0,47.1046,47.1118,47.0828,47.0973,37500.0
2013-09-17 15:40:00,64.93,64.95,64.91,64.93,61500.0,47.0973,47.1118,47.0828,47.0973,61500.0
2013-09-17 15:45:00,64.93,64.93,64.9,64.92,71700.0,47.0973,47.0973,47.0755,47.0901,71700.0
2013-09-17 15:50:00,64.91,64.92,64.89,64.91,87700.0,47.0828,47.0901,47.0683,47.0828,87700.0
2013-09-17 15:55:00,64.9,64.91,64.87,64.9,116900.0,47.0755,47.0828,47.0538,47.0755,116900.0
2013-09-18 09:30:00,64.7,64.84,64.7,64.75,69400.0,46.9305,47.032,46.9305,46.9667,69400.0
2013-09-18 09:35:00,64.78,64.99,64.78,64.95,20300.0,46.9885,47.1408,46.9885,47.1118,20300.0
2013-09-18 09:40:00,64.95,65.03,64.89,64.97,75900.0,47.1118,47.1698,47.0683,47.1263,75900.0
2013-09-18 09:45:00,64.98,65.08,64.97,65.07,21100.0,47.1336,47.2061,47.1263,47.1989,21100.0
2013-09-18 09:50:00,65.08,65.08,64.95,64.97,33600.0,47.2061,47.2061,47.1118,47.1263,33600.0
2013-09-18 09:55:00,64.95,65.0,64.9,64.95,23800.0,47.1118,47.1481,47.0755,47.1118,23800.0
2013-09-18 10:00:00,64.95,65.03,64.95,65.01,28000.0,47.1118,47.1698,47.1118,47.1553,28000.0
2013-09-18 10:05:00,65.01,65.08,65.0,65.0,35600.0,47.1553,47.2061,47.1481,47.1481,35600.0
2013-09-18 10:10:00,65.0,65.01,64.99,64.99,31300.0,47.1481,47.1553,47.1408,47.1408,31300.0
2013-09-18 10:15:00,65.0,65.05,64.99,64.99,21600.0,47.1481,47.1843,47.1408,47.1408,21600.0
2013-09-18 10:20:00,64.99,65.0,64.95,64.95,15200.0,47.1408,47.1481,47.1118,47.1118,15200.0
2013-09-18 10:25:00,64.95,64.96,64.85,64.9,32100.0,47.1118,47.1191,47.0393,47.0755,32100.0
2013-09-18 10:30:00,64.9,64.9,64.86,64.89,12200.0,47.0755,47.0755,47.0465,47.0683,12200.0
2013-09-18 10:35:00,64.89,64.98,64.87,64.96,20400.0,47.0683,47.1336,47.0538,47.1191,20400.0
2013-09-18 10:40:00,64.96,65.02,64.96,64.97,21600.0,47.1191,47.1626,47.1191,47.1263,21600.0
2013-09-18 10:45:00,64.97,65.0,64.91,64.92,35800.0,47.1263,47.1481,47.0828,47.0901,35800.0
2013-09-18 10:50:00,64.93,64.97,64.93,64.95,15900.0,47.0973,47.1263,47.0973,47.1118,15900.0
2013-09-18 10:55:00,64.96,64.99,64.94,64.96,25900.0,47.1191,47.1408,47.1046,47.1191,25900.0
2013-09-18 11:00:00,64.96,64.97,64.85,64.86,56500.0,47.1191,47.1263,47.0393,47.0465,56500.0
2013-09-18 11:05:00,64.87,64.87,64.83,64.83,15700.0,47.0538,47.0538,47.0248,47.0248,15700.0
2013-09-18 11:10:00,64.82,64.86,64.76,64.76,16000.0,47.0175,47.0465,46.974,46.974,16000.0
2013-09-18 11:15:00,64.76,64.76,64.7,64.71,17800.0,46.974,46.974,46.9305,46.9377,17800.0
2013-09-18 11:20:00,64.72,64.72,64.67,64.69,14500.0,46.945,46.945,46.9087,46.9232,14500.0
2013-09-18 11:25:00,64.69,64.71,64.69,64.69,10400.0,46.9232,46.9377,46.9232,46.9232,10400.0
2013-09-18 11:30:00,64.69,64.69,64.67,64.69,11400.0,46.9232,46.9232,46.9087,46.9232,11400.0
2013-09-18 11:35:00,64.7,64.74,64.7,64.72,15700.0,46.9305,46.9595,46.9305,46.945,15700.0
2013-09-18 11:40:00,64.72,64.73,64.7,64.7,14700.0,46.945,46.9522,46.9305,46.9305,14700.0
2013-09-18 11:45:00,64.7,64.73,64.66,64.7,19500.0,46.9305,46.9522,46.9015,46.9305,19500.0
2013-09-18 11:50:00,64.71,64.72,64.65,64.69,26300.0,46.9377,46.945,46.8942,46.9232,26300.0
2013-09-18 11:55:00,64.69,64.71,64.65,64.66,16500.0,46.9232,46.9377,46.8942,46.9015,16500.0
2013-09-18 12:00:00,64.66,64.7,64.64,64.64,16800.0,46.9015,46.9305,46.887,46.887,16800.0
2013-09-18 12:05:00,64.65,64.66,64.64,64.64,19600.0,46.8942,46.9015,46.887,46.887,19600.0
2013-09-18 12:10:00,64.65,64.66,64.62,64.62,19000.0,46.8942,46.9015,46.8724,46.8724,19000.0
2013-09-18 12:15:00,64.62,64.62,64.6,64.61,12800.0,46.8724,46.8724,46.8579,46.8652,12800.0
2013-09-18 12:20:00,64.6,64.64,64.59,64.63,18200.0,46.8579,46.887,46.8507,46.8797,18200.0
2013-09-18 12:25:00,64.63,64.66,64.63,64.64,11500.0,46.8797,46.9015,46.8797,46.887,11500.0
2013-09-18 12:30:00,64.65,64.67,64.64,64.67,8700.0,46.8942,46.9087,46.887,46.9087,8700.0
2013-09-18 12:35:00,64.67,64.71,64.67,64.69,12000.0,46.9087,46.9377,46.9087,46.9232,12000.0
2013-09-18 12:40:00,64.7,64.77,64.69,64.76,21300.0,46.9305,46.9812,46.9232,46.974,21300.0
2013-09-18 12:45:00,64.76,64.8,64.76,64.8,13000.0,46.974,47.003,46.974,47.003,13000.0
2013-09-18 12:50:00,64.8,64.84,64.8,64.81,18700.0,47.003,47.032,47.003,47.0103,18700.0
2013-09-18 12:55:00,64.82,64.85,64.8,64.8,26100.0,47.0175,47.0393,47.003,47.003,26100.0
2013-09-18 13:00:00,64.81,64.81,64.75,64.75,24300.0,47.0103,47.0103,46.9667,46.9667,24300.0
2013-09-18 13:05:00,64.76,64.79,64.73,64.79,11500.0,46.974,46.9958,46.9522,46.9958,11500.0
2013-09-18 13:10:00,64.8,64.81,64.75,64.75,15400.0,47.003,47.0103,46.9667,46.9667,15400.0
2013-09-18 13:15:00,64.76,64.77,64.74,64.77,19900.0,46.974,46.9812,46.9595,46.9812,19900.0
2013-09-18 13:20:00,64.76,64.77,64.74,64.75,16400.0,46.974,46.9812,46.9595,46.9667,16400.0
2013-09-18 13:25:00,64.75,64.8,64.75,64.78,13900.0,46.9667,47.003,46.9667,46.9885,13900.0
2013-09-18 13:30:00,64.78,64.85,64.78,64.84,13000.0,46.9885,47.0393,46.9885,47.032,13000.0
2013-09-18 13:35:00,64.84,64.85,64.82,64.84,9400.0,47.032,47.0393,47.0175,47.032,9400.0
2013-09-18 13:40:00,64.85,64.88,64.85,64.87,12800.0,47.0393,47.061,47.0393,47.0538,12800.0
2013-09-18 13:45:00,64.86,64.88,64.84,64.87,10700.0,47.0465,47.061,47.032,47.0538,10700.0
2013-09-18 13:50:00,64.88,64.93,64.87,64.92,20100.0,47.061,47.0973,47.0538,47.0901,20100.0
2013-09-18 13:55:00,64.91,64.93,64.84,64.84,17200.0,47.0828,47.0973,47.032,47.032,17200.0
2013-09-18 14:00:00,64.91,65.47,64.89,65.39,145000.0,47.0828,47.489,47.0683,47.431,145000.0
2013-09-18 14:05:00,65.4,65.45,65.28,65.36,59300.0,47.4382,47.4745,47.3512,47.4092,59300.0
2013-09-18 14:10:00,65.36,65.48,65.36,65.4,123100.0,47.4092,47.4963,47.4092,47.4382,123100.0
2013-09-18 14:15:00,65.4,65.54,65.4,65.46,82000.0,47.4382,47.5398,47.4382,47.4817,82000.0
2013-09-18 14:20:00,65.48,65.66,65.47,65.65,126900.0,47.4963,47.6268,47.489,47.6196,126900.0
2013-09-18 14:25:00,65.65,65.66,65.55,65.56,53900.0,47.6196,47.6268,47.547,47.5543,53900.0
2013-09-18 14:30:00,65.55,65.66,65.52,65.65,66600.0,47.547,47.6268,47.5253,47.6196,66600.0
2013-09-18 14:35:00,65.64,65.68,65.6,65.63,34700.0,47.6123,47.6413,47.5833,47.6051,34700.0
2013-09-18 14:40:00,65.62,65.65,65.58,65.61,32800.0,47.5978,47.6196,47.5688,47.5905,32800.0
2013-09-18 14:45:00,65.61,65.72,65.6,65.72,52500.0,47.5905,47.6703,47.5833,47.6703,52500.0
2013-09-18 14:50:00,65.72,65.79,65.7,65.77,33900.0,47.6703,47.7211,47.6558,47.7066,33900.0
2013-09-18 14:55:00,65.77,65.85,65.73,65.84,60200.0,47.7066,47.7646,47.6776,47.7574,60200.0
2013-09-18 15:00:00,65.85,65.93,65.82,65.87,32000.0,47.7646,47.8227,47.7429,47.7791,32000.0
2013-09-18 15:05:00,65.87,65.87,65.8,65.85,36900.0,47.7791,47.7791,47.7284,47.7646,36900.0
2013-09-18 15:10:00,65.85,65.87,65.77,65.77,24500.0,47.7646,47.7791,47.7066,47.7066,24500.0
2013-09-18 15:15:00,65.78,65.78,65.74,65.75,21200.0,47.7139,47.7139,47.6848,47.6921,21200.0
2013-09-18 15:20:00,65.74,65.81,65.73,65.81,20900.0,47.6848,47.7356,47.6776,47.7356,20900.0
2013-09-18 15:25:00,65.81,65.83,65.73,65.76,30000.0,47.7356,47.7501,47.6776,47.6994,30000.0
2013-09-18 15:30:00,65.75,65.79,65.7,65.75,38800.0,47.6921,47.7211,47.6558,47.6921,38800.0
2013-09-18 15:35:00,65.75,65.79,65.72,65.78,38100.0,47.6921,47.7211,47.6703,47.7139,38100.0
2013-09-18 15:40:00,65.79,65.8,65.75,65.78,50600.0,47.7211,47.7284,47.6921,47.7139,50600.0
2013-09-18 15:45:00,65.78,65.79,65.72,65.72,77700.0,47.7139,47.7211,47.6703,47.6703,77700.0
2013-09-18 15:50:00,65.73,65.76,65.64,65.64,62600.0,47.6776,47.6994,47.6123,47.6123,62600.0
2013-09-18 15:55:00,65.63,65.73,65.63,65.69,185100.0,47.6051,47.6776,47.6051,47.6486,185100.0
2013-09-19 09:30:00,65.89,65.99,65.88,65.97,56100.0,47.7936,47.8662,47.7864,47.8517,56100.0
2013-09-19 09:35:00,65.94,66.23,65.92,66.16,35200.0,47.8299,48.0403,47.8154,47.9895,35200.0
2013-09-19 09:40:00,66.16,66.16,65.94,66.07,16300.0,47.9895,47.9895,47.8299,47.9242,16300.0
2013-09-19 09:45:00,66.07,66.26,66.06,66.23,69500.0,47.9242,48.062,47.917,48.0403,69500.0
2013-09-19 09:50:00,66.23,66.25,66.19,66.25,40000.0,48.0403,48.0548,48.0113,48.0548,40000.0
2013-09-19 09:55:00,66.26,66.5,66.25,66.5,54000.0,48.062,48.2361,48.0548,48.2361,54000.0
2013-09-19 10:00:00,66.5,66.71,66.47,66.64,148000.0,48.2361,48.3884,48.2144,48.3377,148000.0
2013-09-19 10:05:00,66.63,66.66,66.43,66.48,55600.0,48.3304,48.3522,48.1853,48.2216,55600.0
2013-09-19 10:10:00,66.48,66.56,66.37,66.37,37800.0,48.2216,48.2796,48.1418,48.1418,37800.0
2013-09-19 10:15:00,66.38,66.47,66.38,66.47,35800.0,48.1491,48.2144,48.1491,48.2144,35800.0
2013-09-19 10:20:00,66.47,66.71,66.47,66.7,50000.0,48.2144,48.3884,48.2144,48.3812,50000.0
2013-09-19 10:25:00,66.71,66.79,66.64,66.64,63300.0,48.3884,48.4465,48.3377,48.3377,63300.0
2013-09-19 10:30:00,66.65,66.7,66.46,66.48,51300.0,48.3449,48.3812,48.2071,48.2216,51300.0
2013-09-19 10:35:00,66.48,66.66,66.45,66.63,42100.0,48.2216,48.3522,48.1998,48.3304,42100.0
2013-09-19 10:40:00,66.63,66.64,66.57,66.59,24800.0,48.3304,48.3377,48.2869,48.3014,24800.0
2013-09-19 10:45:00,66.58,66.58,66.43,66.43,26200.0,48.2941,48.2941,48.1853,48.1853,26200.0
2013-09-19 10:50:00,66.43,66.43,66.29,66.3,35600.0,48.1853,48.1853,48.0838,48.091,35600.0
2013-09-19 10:55:00,66.3,66.4,66.29,66.4,42700.0,48.091,48.1636,48.0838,48.1636,42700.0
2013-09-19 11:00:00,66.41,66.42,66.34,66.35,19700.0,48.1708,48.1781,48.1201,48.1273,19700.0
2013-09-19 11:05:00,66.35,66.35,66.32,66.34,24100.0,48.1273,48.1273,48.1056,48.1201,24100.0
2013-09-19 11:10:00,66.34,66.34,66.29,66.33,26300.0,48.1201,48.1201,48.0838,48.1128,26300.0
2013-09-19 11:15:00,66.33,66.33,66.3,66.33,36700.0,48.1128,48.1128,48.091,48.1128,36700.0
2013-09-19 11:20:00,66.33,66.35,66.29,66.29,23700.0,48.1128,48.1273,48.0838,48.0838,23700.0
2013-09-19 11:25:00,66.29,66.32,66.26,66.31,44400.0,48.0838,48.1056,48.062,48.0983,44400.0
2013-09-19 11:30:00,66.31,66.33,66.18,66.2,65800.0,48.0983,48.1128,48.004,48.0185,65800.0
2013-09-19 11:35:00,66.2,66.3,66.19,66.28,33400.0,48.0185,48.091,48.0113,48.0765,33400.0
2013-09-19 11:40:00,66.29,66.39,66.28,66.37,24000.0,48.0838,48.1563,48.0765,48.1418,24000.0
2013-09-19 11:45:00,66.37,66.48,66.37,66.48,36100.0,48.1418,48.2216,48.1418,48.2216,36100.0
2013-09-19 11:50:00,66.47,66.48,66.33,66.33,31400.0,48.2144,48.2216,48.1128,48.1128,31400.0
2013-09-19 11:55:00,66.33,66.34,66.2,66.27,44900.0,48.1128,48.1201,48.0185,48.0693,44900.0
2013-09-19 12:00:00,66.31,66.31,66.24,66.25,27100.0,48.0983,48.0983,48.0475,48.0548,27100.0
2013-09-19 12:05:00,66.26,66.27,66.21,66.23,25500.0,48.062,48.0693,48.0258,48.0403,25500.0
2013-09-19 12:10:00,66.23,66.28,66.2,66.24,32100.0,48.0403,48.0765,48.0185,48.0475,32100.0
2013-09-19 12:15:00,66.24,66.28,66.23,66.27,32900.0,48.0475,48.0765,48.0403,48.0693,32900.0
2013-09-19 12:20:00,66.26,66.3,66.25,66.26,21300.0,48.062,48.091,48.0548,48.062,21300.0
2013-09-19 12:25:00,66.26,66.28,66.24,66.25,23600.0,48.062,48.0765,48.0475,48.0548,23600.0
2013-09-19 12:30:00,66.25,66.3,66.25,66.3,17200.0,48.0548,48.091,48.0548,48.091,17200.0
2013-09-19 12:35:00,66.3,66.36,66.28,66.35,24000.0,48.091,48.1346,48.0765,48.1273,24000.0
2013-09-19 12:40:00,66.35,66.39,66.34,66.37,10700.0,48.1273,48.1563,48.1201,48.1418,10700.0
2013-09-19 12:45:00,66.38,66.39,66.35,66.35,24800.0,48.1491,48.1563,48.1273,48.1273,24800.0
2013-09-19 12:50:00,66.36,66.39,66.3,66.35,16100.0,48.1346,48.1563,48.091,48.1273,16100.0
2013-09-19 12:55:00,66.35,66.38,66.35,66.37,10000.0,48.1273,48.1491,48.1273,48.1418,10000.0
2013-09-19 13:00:00,66.36,66.39,66.33,66.35,19100.0,48.1346,48.1563,48.1128,48.1273,19100.0
2013-09-19 13:05:00,66.35,66.35,66.26,66.28,31500.0,48.1273,48.1273,48.062,48.0765,31500.0
2013-09-19 13:10:00,66.27,66.34,66.26,66.32,35100.0,48.0693,48.1201,48.062,48.1056,35100.0
2013-09-19 13:15:00,66.33,66.38,66.31,66.37,25000.0,48.1128,48.1491,48.0983,48.1418,25000.0
2013-09-19 13:20:00,66.36,66.37,66.33,66.36,25900.0,48.1346,48.1418,48.1128,48.1346,25900.0
2013-09-19 13:25:00,66.36,66.39,66.35,66.39,29300.0,48.1346,48.1563,48.1273,48.1563,29300.0
2013-09-19 13:30:00,66.39,66.39,66.34,66.34,26200.0,48.1563,48.1563,48.1201,48.1201,26200.0
2013-09-19 13:35:00,66.34,66.42,66.32,66.41,20300.0,48.1201,48.1781,48.1056,48.1708,20300.0
2013-09-19 13:40:00,66.42,66.5,66.42,66.49,41200.0,48.1781,48.2361,48.1781,48.2289,41200.0
2013-09-19 13:45:00,66.49,66.49,66.43,66.49,23500.0,48.2289,48.2289,48.1853,48.2289,23500.0
2013-09-19 13:50:00,66.49,66.5,66.43,66.47,26000.0,48.2289,48.2361,48.1853,48.2144,26000.0
2013-09-19 13:55:00,66.46,66.48,66.36,66.36,32500.0,48.2071,48.2216,48.1346,48.1346,32500.0
2013-09-19 14:00:00,66.36,66.41,66.33,66.41,42800.0,48.1346,48.1708,48.1128,48.1708,42800.0
2013-09-19 14:05:00,66.41,66.48,66.4,66.48,46300.0,48.1708,48.2216,48.1636,48.2216,46300.0
2013-09-19 14:10:00,66.49,66.61,66.49,66.59,47800.0,48.2289,48.3159,48.2289,48.3014,47800.0
2013-09-19 14:15:00,66.59,66.64,66.58,66.64,30300.0,48.3014,48.3377,48.2941,48.3377,30300.0
2013-09-19 14:20:00,66.64,66.64,66.58,66.61,21800.0,48.3377,48.3377,48.2941,48.3159,21800.0
2013-09-19 14:25:00,66.61,66.62,66.56,66.57,24300.0,48.3159,48.3232,48.2796,48.2869,24300.0
2013-09-19 14:30:00,66.56,66.63,66.56,66.62,28000.0,48.2796,48.3304,48.2796,48.3232,28000.0
2013-09-19 14:35:00,66.61,66.61,66.5,66.56,25000.0,48.3159,48.3159,48.2361,48.2796,25000.0
2013-09-19 14:40:00,66.56,66.63,66.56,66.63,28400.0,48.2796,48.3304,48.2796,48.3304,28400.0
2013-09-19 14:45:00,66.63,66.7,66.62,66.64,37200.0,48.3304,48.3812,48.3232,48.3377,37200.0
2013-09-19 14:50:00,66.64,66.65,66.59,66.62,15800.0,48.3377,48.3449,48.3014,48.3232,15800.0
2013-09-19 14:55:00,66.62,66.68,66.61,66.64,38500.0,48.3232,48.3667,48.3159,48.3377,38500.0
2013-09-19 15:00:00,66.65,66.69,66.65,66.65,27900.0,48.3449,48.3739,48.3449,48.3449,27900.0
2013-09-19 15:05:00,66.65,66.69,66.61,66.66,48200.0,48.3449,48.3739,48.3159,48.3522,48200.0
2013-09-19 15:10:00,66.66,66.67,66.63,66.65,39100.0,48.3522,48.3594,48.3304,48.3449,39100.0
2013-09-19 15:15:00,66.66,66.7,66.64,66.64,30300.0,48.3522,48.3812,48.3377,48.3377,30300.0
2013-09-19 15:20:00,66.64,66.65,66.6,66.63,30700.0,48.3377,48.3449,48.3086,48.3304,30700.0
2013-09-19 15:25:00,66.62,66.63,66.57,66.6,26800.0,48.3232,48.3304,48.2869,48.3086,26800.0
2013-09-19 15:30:00,66.6,66.6,66.56,66.58,51200.0,48.3086,48.3086,48.2796,48.2941,51200.0
2013-09-19 15:35:00,66.57,66.6,66.55,66.6,32400.0,48.2869,48.3086,48.2724,48.3086,32400.0
2013-09-19 15:40:00,66.61,66.63,66.6,66.62,32800.0,48.3159,48.3304,48.3086,48.3232,32800.0
2013-09-19 15:45:00,66.63,66.63,66.59,66.59,73500.0,48.3304,48.3304,48.3014,48.3014,73500.0
2013-09-19 15:50:00,66.58,66.58,66.5,66.5,79400.0,48.2941,48.2941,48.2361,48.2361,79400.0
2013-09-19 15:55:00,66.5,66.55,66.45,66.51,192600.0,48.2361,48.2724,48.1998,48.2434,192600.0
2013-09-20 09:30:00,66.46,66.5,66.09,66.14,763400.0,48.2071,48.2361,47.9387,47.975,763400.0
2013-09-20 09:35:00,66.14,66.34,66.14,66.29,31600.0,47.975,48.1201,47.975,48.0838,31600.0
2013-09-20 09:40:00,66.29,66.29,66.13,66.18,37200.0,48.0838,48.0838,47.9677,48.004,37200.0
2013-09-20 09:45:00,66.19,66.19,65.94,65.96,73100.0,48.0113,48.0113,47.8299,47.8444,73100.0
2013-09-20 09:50:00,65.95,65.98,65.83,65.86,62700.0,47.8372,47.8589,47.7501,47.7719,62700.0
2013-09-20 09:55:00,65.89,65.89,65.72,65.84,62800.0,47.7936,47.7936,47.6703,47.7574,62800.0
2013-09-20 10:00:00,65.87,65.88,65.75,65.86,79700.0,47.7791,47.7864,47.6921,47.7719,79700.0
2013-09-20 10:05:00,65.85,65.99,65.84,65.98,56900.0,47.7646,47.8662,47.7574,47.8589,56900.0
2013-09-20 10:10:00,65.97,66.0,65.89,65.99,30300.0,47.8517,47.8734,47.7936,47.8662,30300.0
2013-09-20 10:15:00,65.99,66.0,65.91,65.97,100500.0,47.8662,47.8734,47.8082,47.8517,100500.0
2013-09-20 10:20:00,65.99,66.0,65.97,66.0,38600.0,47.8662,47.8734,47.8517,47.8734,38600.0
2013-09-20 10:25:00,66.0,66.0,65.95,65.97,45300.0,47.8734,47.8734,47.8372,47.8517,45300.0
2013-09-20 10:30:00,65.96,66.0,65.96,65.99,37900.0,47.8444,47.8734,47.8444,47.8662,37900.0
2013-09-20 10:35:00,65.99,66.0,65.95,65.97,44800.0,47.8662,47.8734,47.8372,47.8517,44800.0
2013-09-20 10:40:00,65.97,65.98,65.93,65.96,25000.0,47.8517,47.8589,47.8227,47.8444,25000.0
2013-09-20 10:45:00,65.97,65.99,65.93,65.99,33700.0,47.8517,47.8662,47.8227,47.8662,33700.0
2013-09-20 10:50:00,65.99,66.0,65.98,66.0,21100.0,47.8662,47.8734,47.8589,47.8734,21100.0
2013-09-20 10:55:00,66.0,66.0,65.94,66.0,67500.0,47.8734,47.8734,47.8299,47.8734,67500.0
2013-09-20 11:00:00,65.99,66.08,65.98,65.98,55800.0,47.8662,47.9315,47.8589,47.8589,55800.0
2013-09-20 11:05:00,65.98,65.98,65.92,65.97,28700.0,47.8589,47.8589,47.8154,47.8517,28700.0
2013-09-20 11:10:00,65.97,65.97,65.84,65.85,29300.0,47.8517,47.8517,47.7574,47.7646,29300.0
2013-09-20 11:15:00,65.85,65.89,65.84,65.87,27100.0,47.7646,47.7936,47.7574,47.7791,27100.0
2013-09-20 11:20:00,65.86,65.86,65.77,65.8,61100.0,47.7719,47.7719,47.7066,47.7284,61100.0
2013-09-20 11:25:00,65.8,65.82,65.67,65.74,44900.0,47.7284,47.7429,47.6341,47.6848,44900.0
2013-09-20 11:30:00,65.74,65.81,65.72,65.73,46700.0,47.6848,47.7356,47.6703,47.6776,46700.0
2013-09-20 11:35:00,65.73,65.76,65.69,65.73,33100.0,47.6776,47.6994,47.6486,47.6776,33100.0
2013-09-20 11:40:00,65.74,65.74,65.53,65.64,119600.0,47.6848,47.6848,47.5325,47.6123,119600.0
2013-09-20 11:45:00,65.64,65.66,65.6,65.62,33200.0,47.6123,47.6268,47.5833,47.5978,33200.0
2013-09-20 11:50:00,65.61,65.65,65.59,65.63,19900.0,47.5905,47.6196,47.576,47.6051,19900.0
2013-09-20 11:55:00,65.63,65.75,65.5,65.51,86200.0,47.6051,47.6921,47.5108,47.518,86200.0
2013-09-20 12:00:00,65.5,65.54,65.46,65.48,32900.0,47.5108,47.5398,47.4817,47.4963,32900.0
2013-09-20 12:05:00,65.49,65.55,65.48,65.5,22700.0,47.5035,47.547,47.4963,47.5108,22700.0
2013-09-20 12:10:00,65.5,65.52,65.48,65.48,20200.0,47.5108,47.5253,47.4963,47.4963,20200.0
2013-09-20 12:15:00,65.48,65.48,65.42,65.43,21100.0,47.4963,47.4963,47.4527,47.46,21100.0
2013-09-20 12:20:00,65.42,65.43,65.39,65.4,33500.0,47.4527,47.46,47.431,47.4382,33500.0
2013-09-20 12:25:00,65.41,65.41,65.34,65.38,40100.0,47.4455,47.4455,47.3947,47.4237,40100.0
2013-09-20 12:30:00,65.39,65.44,65.39,65.4,33000.0,47.431,47.4672,47.431,47.4382,33000.0
2013-09-20 12:35:00,65.39,65.48,65.39,65.47,24600.0,47.431,47.4963,47.431,47.489,24600.0
2013-09-20 12:40:00,65.47,65.5,65.46,65.5,16000.0,47.489,47.5108,47.4817,47.5108,16000.0
2013-09-20 12:45:00,65.5,65.54,65.5,65.5,77100.0,47.5108,47.5398,47.5108,47.5108,77100.0
2013-09-20 12:50:00,65.49,65.51,65.46,65.5,24700.0,47.5035,47.518,47.4817,47.5108,24700.0
2013-09-20 12:55:00,65.5,65.51,65.47,65.5,18100.0,47.5108,47.518,47.489,47.5108,18100.0
2013-09-20 13:00:00,65.5,65.52,65.4,65.4,55600.0,47.5108,47.5253,47.4382,47.4382,55600.0
2013-09-20 13:05:00,65.41,65.41,65.33,65.34,19100.0,47.4455,47.4455,47.3874,47.3947,19100.0
2013-09-20 13:10:00,65.34,65.36,65.32,65.35,22100.0,47.3947,47.4092,47.3802,47.402,22100.0
2013-09-20 13:15:00,65.36,65.36,65.31,65.32,18500.0,47.4092,47.4092,47.3729,47.3802,18500.0
2013-09-20 13:20:00,65.32,65.35,65.3,65.3,20100.0,47.3802,47.402,47.3657,47.3657,20100.0
2013-09-20 13:25:00,65.3,65.37,65.29,65.34,27100.0,47.3657,47.4165,47.3584,47.3947,27100.0
2013-09-20 13:30:00,65.34,65.4,65.33,65.4,19500.0,47.3947,47.4382,47.3874,47.4382,19500.0
2013-09-20 13:35:00,65.4,65.41,65.35,65.35,12200.0,47.4382,47.4455,47.402,47.402,12200.0
2013-09-20 13:40:00,65.34,65.35,65.27,65.31,23600.0,47.3947,47.402,47.3439,47.3729,23600.0
2013-09-20 13:45:00,65.31,65.38,65.3,65.34,16300.0,47.3729,47.4237,47.3657,47.3947,16300.0
2013-09-20 13:50:00,65.34,65.35,65.32,65.32,11300.0,47.3947,47.402,47.3802,47.3802,11300.0
2013-09-20 13:55:00,65.32,65.32,65.23,65.25,23100.0,47.3802,47.3802,47.3149,47.3294,23100.0
2013-09-20 14:00:00,65.25,65.26,65.14,65.19,42100.0,47.3294,47.3367,47.2496,47.2859,42100.0
2013-09-20 14:05:00,65.18,65.22,65.16,65.2,13100.0,47.2786,47.3077,47.2641,47.2932,13100.0
2013-09-20 14:10:00,65.21,65.24,65.2,65.21,11500.0,47.3004,47.3222,47.2932,47.3004,11500.0
2013-09-20 14:15:00,65.2,65.22,65.17,65.21,21000.0,47.2932,47.3077,47.2714,47.3004,21000.0
2013-09-20 14:20:00,65.21,65.28,65.21,65.27,33200.0,47.3004,47.3512,47.3004,47.3439,33200.0
2013-09-20 14:25:00,65.28,65.32,65.27,65.29,18400.0,47.3512,47.3802,47.3439,47.3584,18400.0
2013-09-20 14:30:00,65.28,65.32,65.28,65.3,30600.0,47.3512,47.3802,47.3512,47.3657,30600.0
2013-09-20 14:35:00,65.3,65.3,65.21,65.21,17100.0,47.3657,47.3657,47.3004,47.3004,17100.0
2013-09-20 14:40:00,65.22,65.27,65.19,65.23,37900.0,47.3077,47.3439,47.2859,47.3149,37900.0
2013-09-20 14:45:00,65.23,65.31,65.21,65.31,27600.0,47.3149,47.3729,47.3004,47.3729,27600.0
2013-09-20 14:50:00,65.31,65.33,65.3,65.3,28700.0,47.3729,47.3874,47.3657,47.3657,28700.0
2013-09-20 14:55:00,65.29,65.3,65.25,65.27,27600.0,47.3584,47.3657,47.3294,47.3439,27600.0
2013-09-20 15:00:00,65.28,65.31,65.27,65.28,34100.0,47.3512,47.3729,47.3439,47.3512,34100.0
2013-09-20 15:05:00,65.28,65.3,65.25,65.27,36700.0,47.3512,47.3657,47.3294,47.3439,36700.0
2013-09-20 15:10:00,65.27,65.27,65.2,65.21,43000.0,47.3439,47.3439,47.2932,47.3004,43000.0
2013-09-20 15:15:00,65.22,65.29,65.21,65.29,55800.0,47.3077,47.3584,47.3004,47.3584,55800.0
2013-09-20 15:20:00,65.29,65.29,65.17,65.17,38900.0,47.3584,47.3584,47.2714,47.2714,38900.0
2013-09-20 15:25:00,65.18,65.21,65.11,65.11,49900.0,47.2786,47.3004,47.2279,47.2279,49900.0
2013-09-20 15:30:00,65.11,65.11,65.02,65.03,82900.0,47.2279,47.2279,47.1626,47.1698,82900.0
2013-09-20 15:35:00,65.03,65.07,65.01,65.05,80000.0,47.1698,47.1989,47.1553,47.1843,80000.0
2013-09-20 15:40:00,65.05,65.07,65.03,65.06,96200.0,47.1843,47.1989,47.1698,47.1916,96200.0
2013-09-20 15:45:00,65.05,65.06,64.99,65.06,122900.0,47.1843,47.1916,47.1408,47.1916,122900.0
2013-09-20 15:50:00,65.05,65.07,65.04,65.04,97500.0,47.1843,47.1989,47.1771,47.1771,97500.0
2013-09-20 15:55:00,65.04,65.04,64.92,64.95,361200.0,47.1771,47.1771,47.0901,47.1118,361200.0
2013-09-23 09:30:00,64.78,65.3,64.78,65.19,87000.0,46.9885,47.3657,46.9885,47.2859,87000.0
2013-09-23 09:35:00,65.17,65.21,64.98,65.21,66400.0,47.2714,47.3004,47.1336,47.3004,66400.0
2013-09-23 09:40:00,65.2,65.2,65.07,65.2,35500.0,47.2932,47.2932,47.1989,47.2932,35500.0
2013-09-23 09:45:00,65.2,65.3,65.15,65.27,36100.0,47.2932,47.3657,47.2569,47.3439,36100.0
2013-09-23 09:50:00,65.27,65.46,65.27,65.41,113500.0,47.3439,47.4817,47.3439,47.4455,113500.0
2013-09-23 09:55:00,65.41,65.41,65.23,65.26,35700.0,47.4455,47.4455,47.3149,47.3367,35700.0
2013-09-23 10:00:00,65.26,65.42,65.26,65.39,24400.0,47.3367,47.4527,47.3367,47.431,24400.0
2013-09-23 10:05:00,65.38,65.38,65.28,65.29,21100.0,47.4237,47.4237,47.3512,47.3584,21100.0
2013-09-23 10:10:00,65.28,65.33,65.26,65.29,22200.0,47.3512,47.3874,47.3367,47.3584,22200.0
2013-09-23 10:15:00,65.29,65.32,65.27,65.3,34500.0,47.3584,47.3802,47.3439,47.3657,34500.0
2013-09-23 10:20:00,65.31,65.36,65.31,65.36,31900.0,47.3729,47.4092,47.3729,47.4092,31900.0
2013-09-23 10:25:00,65.37,65.39,65.31,65.31,30700.0,47.4165,47.431,47.3729,47.3729,30700.0
2013-09-23 10:30:00,65.31,65.39,65.29,65.32,69400.0,47.3729,47.431,47.3584,47.3802,69400.0
2013-09-23 10:35:00,65.33,65.36,65.3,65.32,46300.0,47.3874,47.4092,47.3657,47.3802,46300.0
2013-09-23 10:40:00,65.32,65.33,65.22,65.27,44600.0,47.3802,47.3874,47.3077,47.3439,44600.0
2013-09-23 10:45:00,65.27,65.28,65.17,65.19,29800.0,47.3439,47.3512,47.2714,47.2859,29800.0
2013-09-23 10:50:00,65.19,65.19,65.11,65.11,22000.0,47.2859,47.2859,47.2279,47.2279,22000.0
2013-09-23 10:55:00,65.09,65.09,64.99,65.0,43000.0,47.2134,47.2134,47.1408,47.1481,43000.0
2013-09-23 11:00:00,65.0,65.07,64.99,65.01,48100.0,47.1481,47.1989,47.1408,47.1553,48100.0
2013-09-23 11:05:00,65.01,65.06,65.0,65.03,61200.0,47.1553,47.1916,47.1481,47.1698,61200.0
2013-09-23 11:10:00,65.03,65.03,64.98,65.03,44200.0,47.1698,47.1698,47.1336,47.1698,44200.0
2013-09-23 11:15:00,65.03,65.1,65.01,65.08,42300.0,47.1698,47.2206,47.1553,47.2061,42300.0
2013-09-23 11:20:00,65.08,65.09,65.08,65.09,39600.0,47.2061,47.2134,47.2061,47.2134,39600.0
2013-09-23 11:25:00,65.08,65.17,65.08,65.15,27700.0,47.2061,47.2714,47.2061,47.2569,27700.0
2013-09-23 11:30:00,65.16,65.2,65.15,65.2,26100.0,47.2641,47.2932,47.2569,47.2932,26100.0
2013-09-23 11:35:00,65.2,65.28,65.15,65.28,28100.0,47.2932,47.3512,47.2569,47.3512,28100.0
2013-09-23 11:40:00,65.28,65.36,65.26,65.27,49100.0,47.3512,47.4092,47.3367,47.3439,49100.0
2013-09-23 11:45:00,65.26,65.29,65.21,65.29,20200.0,47.3367,47.3584,47.3004,47.3584,20200.0
2013-09-23 11:50:00,65.28,65.29,65.22,65.28,31900.0,47.3512,47.3584,47.3077,47.3512,31900.0
2013-09-23 11:55:00,65.28,65.28,65.24,65.25,19600.0,47.3512,47.3512,47.3222,47.3294,19600.0
2013-09-23 12:00:00,65.24,65.28,65.22,65.28,17200.0,47.3222,47.3512,47.3077,47.3512,17200.0
2013-09-23 12:05:00,65.28,65.34,65.28,65.32,16500.0,47.3512,47.3947,47.3512,47.3802,16500.0
2013-09-23 12:10:00,65.32,65.37,65.32,65.34,19200.0,47.3802,47.4165,47.3802,47.3947,19200.0
2013-09-23 12:15:00,65.35,65.36,65.31,65.33,16500.0,47.402,47.4092,47.3729,47.3874,16500.0
2013-09-23 12:20:00,65.34,65.45,65.34,65.41,31400.0,47.3947,47.4745,47.3947,47.4455,31400.0
2013-09-23 12:25:00,65.41,65.41,65.38,65.39,27100.0,47.4455,47.4455,47.4237,47.431,27100.0
2013-09-23 12:30:00,65.39,65.41,65.36,65.37,18600.0,47.431,47.4455,47.4092,47.4165,18600.0
2013-09-23 12:35:00,65.37,65.39,65.36,65.37,6100.0,47.4165,47.431,47.4092,47.4165,6100.0
2013-09-23 12:40:00,65.38,65.38,65.31,65.32,24500.0,47.4237,47.4237,47.3729,47.3802,24500.0
2013-09-23 12:45:00,65.32,65.33,65.29,65.29,16800.0,47.3802,47.3874,47.3584,47.3584,16800.0
2013-09-23 12:50:00,65.29,65.36,65.29,65.36,10800.0,47.3584,47.4092,47.3584,47.4092,10800.0
2013-09-23 12:55:00,65.36,65.38,65.35,65.36,13800.0,47.4092,47.4237,47.402,47.4092,13800.0
2013-09-23 13:00:00,65.36,65.37,65.34,65.37,20100.0,47.4092,47.4165,47.3947,47.4165,20100.0
2013-09-23 13:05:00,65.37,65.39,65.33,65.36,19300.0,47.4165,47.431,47.3874,47.4092,19300.0
2013-09-23 13:10:00,65.36,65.37,65.27,65.28,20200.0,47.4092,47.4165,47.3439,47.3512,20200.0
2013-09-23 13:15:00,65.28,65.31,65.27,65.31,17700.0,47.3512,47.3729,47.3439,47.3729,17700.0
2013-09-23 13:20:00,65.31,65.34,65.29,65.31,16300.0,47.3729,47.3947,47.3584,47.3729,16300.0
2013-09-23 13:25:00,65.3,65.37,65.3,65.35,36700.0,47.3657,47.4165,47.3657,47.402,36700.0
2013-09-23 13:30:00,65.35,65.36,65.33,65.34,12300.0,47.402,47.4092,47.3874,47.3947,12300.0
2013-09-23 13:35:00,65.34,65.36,65.33,65.35,22100.0,47.3947,47.4092,47.3874,47.402,22100.0
2013-09-23 13:40:00,65.36,65.39,65.36,65.36,17300.0,47.4092,47.431,47.4092,47.4092,17300.0
2013-09-23 13:45:00,65.36,65.43,65.36,65.43,14900.0,47.4092,47.46,47.4092,47.46,14900.0
2013-09-23 13:50:00,65.43,65.5,65.43,65.48,24700.0,47.46,47.5108,47.46,47.4963,24700.0
2013-09-23 13:55:00,65.48,65.54,65.48,65.53,17700.0,47.4963,47.5398,47.4963,47.5325,17700.0
2013-09-23 14:00:00,65.54,65.56,65.48,65.49,27700.0,47.5398,47.5543,47.4963,47.5035,27700.0
2013-09-23 14:05:00,65.48,65.48,65.44,65.45,16800.0,47.4963,47.4963,47.4672,47.4745,16800.0
2013-09-23 14:10:00,65.45,65.45,65.41,65.43,18200.0,47.4745,47.4745,47.4455,47.46,18200.0
2013-09-23 14:15:00,65.43,65.44,65.41,65.43,13700.0,47.46,47.4672,47.4455,47.46,13700.0
2013-09-23 14:20:00,65.43,65.48,65.35,65.35,24800.0,47.46,47.4963,47.402,47.402,24800.0
2013-09-23 14:25:00,65.35,65.35,65.27,65.28,21500.0,47.402,47.402,47.3439,47.3512,21500.0
2013-09-23 14:30:00,65.27,65.3,65.26,65.27,17300.0,47.3439,47.3657,47.3367,47.3439,17300.0
2013-09-23 14:35:00,65.27,65.3,65.24,65.29,31200.0,47.3439,47.3657,47.3222,47.3584,31200.0
2013-09-23 14:40:00,65.28,65.29,65.27,65.29,22500.0,47.3512,47.3584,47.3439,47.3584,22500.0
2013-09-23 14:45:00,65.29,65.29,65.17,65.17,30600.0,47.3584,47.3584,47.2714,47.2714,30600.0
2013-09-23 14:50:00,65.16,65.27,65.15,65.26,38000.0,47.2641,47.3439,47.2569,47.3367,38000.0
2013-09-23 14:55:00,65.26,65.28,65.25,65.26,19200.0,47.3367,47.3512,47.3294,47.3367,19200.0
2013-09-23 15:00:00,65.26,65.27,65.23,65.26,29800.0,47.3367,47.3439,47.3149,47.3367,29800.0
2013-09-23 15:05:00,65.26,65.27,65.2,65.2,18000.0,47.3367,47.3439,47.2932,47.2932,18000.0
2013-09-23 15:10:00,65.21,65.22,65.14,65.2,33000.0,47.3004,47.3077,47.2496,47.2932,33000.0
2013-09-23 15:15:00,65.2,65.24,65.19,65.21,41500.0,47.2932,47.3222,47.2859,47.3004,41500.0
2013-09-23 15:20:00,65.22,65.24,65.12,65.13,52100.0,47.3077,47.3222,47.2351,47.2424,52100.0
2013-09-23 15:25:00,65.14,65.16,65.02,65.05,69400.0,47.2496,47.2641,47.1626,47.1843,69400.0
2013-09-23 15:30:00,65.04,65.06,64.99,65.01,94800.0,47.1771,47.1916,47.1408,47.1553,94800.0
2013-09-23 15:35:00,65.0,65.05,65.0,65.02,60400.0,47.1481,47.1843,47.1481,47.1626,60400.0
2013-09-23 15:40:00,65.03,65.04,64.99,65.02,67000.0,47.1698,47.1771,47.1408,47.1626,67000.0
2013-09-23 15:45:00,65.02,65.04,64.98,64.99,78500.0,47.1626,47.1771,47.1336,47.1408,78500.0
2013-09-23 15:50:00,65.0,65.04,64.95,65.04,88500.0,47.1481,47.1771,47.1118,47.1771,88500.0
2013-09-23 15:55:00,65.03,65.03,64.95,64.97,167300.0,47.1698,47.1698,47.1118,47.1263,167300.0
2013-09-24 09:30:00,64.94,65.38,64.94,65.1,171800.0,47.1046,47.4237,47.1046,47.2206,171800.0
2013-09-24 09:35:00,65.1,65.14,64.97,65.01,73100.0,47.2206,47.2496,47.1263,47.1553,73100.0
2013-09-24 09:40:00,65.01,65.17,64.99,65.17,50200.0,47.1553,47.2714,47.1408,47.2714,50200.0
2013-09-24 09:45:00,65.17,65.47,65.15,65.35,39500.0,47.2714,47.489,47.2569,47.402,39500.0
2013-09-24 09:50:00,65.34,65.45,65.27,65.45,48100.0,47.3947,47.4745,47.3439,47.4745,48100.0
2013-09-24 09:55:00,65.44,65.58,65.42,65.58,55200.0,47.4672,47.5688,47.4527,47.5688,55200.0
2013-09-24 10:00:00,65.57,65.58,65.33,65.33,64000.0,47.5615,47.5688,47.3874,47.3874,64000.0
2013-09-24 10:05:00,65.33,65.34,65.19,65.21,38100.0,47.3874,47.3947,47.2859,47.3004,38100.0
2013-09-24 10:10:00,65.2,65.26,65.19,65.19,31700.0,47.2932,47.3367,47.2859,47.2859,31700.0
2013-09-24 10:15:00,65.2,65.25,65.17,65.25,49600.0,47.2932,47.3294,47.2714,47.3294,49600.0
2013-09-24 10:20:00,65.25,65.35,65.25,65.32,52000.0,47.3294,47.402,47.3294,47.3802,52000.0
2013-09-24 10:25:00,65.33,65.4,65.29,65.38,54400.0,47.3874,47.4382,47.3584,47.4237,54400.0
2013-09-24 10:30:00,65.38,65.45,65.37,65.44,41500.0,47.4237,47.4745,47.4165,47.4672,41500.0
2013-09-24 10:35:00,65.45,65.6,65.44,65.5,46400.0,47.4745,47.5833,47.4672,47.5108,46400.0
2013-09-24 10:40:00,65.5,65.56,65.49,65.56,25300.0,47.5108,47.5543,47.5035,47.5543,25300.0
2013-09-24 10:45:00,65.56,65.58,65.52,65.52,28100.0,47.5543,47.5688,47.5253,47.5253,28100.0
2013-09-24 10:50:00,65.51,65.54,65.47,65.5,24500.0,47.518,47.5398,47.489,47.5108,24500.0
2013-09-24 10:55:00,65.5,65.56,65.47,65.47,16100.0,47.5108,47.5543,47.489,47.489,16100.0
2013-09-24 11:00:00,65.47,65.55,65.47,65.53,22700.0,47.489,47.547,47.489,47.5325,22700.0
2013-09-24 11:05:00,65.54,65.58,65.53,65.54,27800.0,47.5398,47.5688,47.5325,47.5398,27800.0
2013-09-24 11:10:00,65.53,65.53,65.5,65.51,16700.0,47.5325,47.5325,47.5108,47.518,16700.0
2013-09-24 11:15:00,65.51,65.55,65.5,65.55,24700.0,47.518,47.547,47.5108,47.547,24700.0
2013-09-24 11:20:00,65.54,65.54,65.42,65.49,187400.0,47.5398,47.5398,47.4527,47.5035,187400.0
2013-09-24 11:25:00,65.49,65.49,65.39,65.44,65800.0,47.5035,47.5035,47.431,47.4672,65800.0
2013-09-24 11:30:00,65.44,65.5,65.42,65.47,42000.0,47.4672,47.5108,47.4527,47.489,42000.0
2013-09-24 11:35:00,65.47,65.48,65.38,65.38,23900.0,47.489,47.4963,47.4237,47.4237,23900.0
2013-09-24 11:40:00,65.38,65.39,65.36,65.37,22900.0,47.4237,47.431,47.4092,47.4165,22900.0
2013-09-24 11:45:00,65.37,65.39,65.34,65.34,16800.0,47.4165,47.431,47.3947,47.3947,16800.0
2013-09-24 11:50:00,65.34,65.34,65.3,65.33,21000.0,47.3947,47.3947,47.3657,47.3874,21000.0
2013-09-24 11:55:00,65.34,65.35,65.33,65.33,23400.0,47.3947,47.402,47.3874,47.3874,23400.0
2013-09-24 12:00:00,65.34,65.36,65.3,65.31,20000.0,47.3947,47.4092,47.3657,47.3729,20000.0
2013-09-24 12:05:00,65.3,65.37,65.29,65.33,42300.0,47.3657,47.4165,47.3584,47.3874,42300.0
2013-09-24 12:10:00,65.32,65.35,65.3,65.3,21600.0,47.3802,47.402,47.3657,47.3657,21600.0
2013-09-24 12:15:00,65.29,65.3,65.28,65.29,15400.0,47.3584,47.3657,47.3512,47.3584,15400.0
2013-09-24 12:20:00,65.3,65.3,65.26,65.3,24400.0,47.3657,47.3657,47.3367,47.3657,24400.0
2013-09-24 12:25:00,65.3,65.34,65.3,65.33,28800.0,47.3657,47.3947,47.3657,47.3874,28800.0
2013-09-24 12:30:00,65.33,65.33,65.31,65.33,40900.0,47.3874,47.3874,47.3729,47.3874,40900.0
2013-09-24 12:35:00,65.33,65.46,65.33,65.46,18600.0,47.3874,47.4817,47.3874,47.4817,18600.0
2013-09-24 12:40:00,65.45,65.5,65.44,65.5,13600.0,47.4745,47.5108,47.4672,47.5108,13600.0
2013-09-24 12:45:00,65.5,65.51,65.45,65.45,32700.0,47.5108,47.518,47.4745,47.4745,32700.0
2013-09-24 12:50:00,65.45,65.45,65.35,65.36,33400.0,47.4745,47.4745,47.402,47.4092,33400.0
2013-09-24 12:55:00,65.35,65.37,65.31,65.33,28500.0,47.402,47.4165,47.3729,47.3874,28500.0
2013-09-24 13:00:00,65.33,65.47,65.33,65.45,38500.0,47.3874,47.489,47.3874,47.4745,38500.0
2013-09-24 13:05:00,65.45,65.49,65.45,65.48,29400.0,47.4745,47.5035,47.4745,47.4963,29400.0
2013-09-24 13:10:00,65.48,65.53,65.46,65.53,13500.0,47.4963,47.5325,47.4817,47.5325,13500.0
2013-09-24 13:15:00,65.53,65.54,65.5,65.51,30000.0,47.5325,47.5398,47.5108,47.518,30000.0
2013-09-24 13:20:00,65.51,65.53,65.4,65.43,72300.0,47.518,47.5325,47.4382,47.46,72300.0
2013-09-24 13:25:00,65.44,65.46,65.41,65.42,23700.0,47.4672,47.4817,47.4455,47.4527,23700.0
2013-09-24 13:30:00,65.41,65.41,65.34,65.34,37500.0,47.4455,47.4455,47.3947,47.3947,37500.0
2013-09-24 13:35:00,65.35,65.36,65.28,65.33,35700.0,47.402,47.4092,47.3512,47.3874,35700.0
2013-09-24 13:40:00,65.33,65.34,65.27,65.3,30900.0,47.3874,47.3947,47.3439,47.3657,30900.0
2013-09-24 13:45:00,65.3,65.33,65.25,65.25,55400.0,47.3657,47.3874,47.3294,47.3294,55400.0
2013-09-24 13:50:00,65.25,65.28,65.24,65.27,21400.0,47.3294,47.3512,47.3222,47.3439,21400.0
2013-09-24 13:55:00,65.28,65.28,65.17,65.18,50900.0,47.3512,47.3512,47.2714,47.2786,50900.0
2013-09-24 14:00:00,65.18,65.18,65.14,65.17,36400.0,47.2786,47.2786,47.2496,47.2714,36400.0
2013-09-24 14:05:00,65.16,65.16,65.12,65.15,34300.0,47.2641,47.2641,47.2351,47.2569,34300.0
2013-09-24 14:10:00,65.15,65.16,65.11,65.16,35800.0,47.2569,47.2641,47.2279,47.2641,35800.0
2013-09-24 14:15:00,65.16,65.21,65.14,65.19,40200.0,47.2641,47.3004,47.2496,47.2859,40200.0
2013-09-24 14:20:00,65.19,65.2,65.15,65.15,22700.0,47.2859,47.2932,47.2569,47.2569,22700.0
2013-09-24 14:25:00,65.15,65.15,65.06,65.15,41500.0,47.2569,47.2569,47.1916,47.2569,41500.0
2013-09-24 14:30:00,65.14,65.23,65.14,65.23,30300.0,47.2496,47.3149,47.2496,47.3149,30300.0
2013-09-24 14:35:00,65.23,65.23,65.17,65.17,24600.0,47.3149,47.3149,47.2714,47.2714,24600.0
2013-09-24 14:40:00,65.19,65.22,65.18,65.22,16600.0,47.2859,47.3077,47.2786,47.3077,16600.0
2013-09-24 14:45:00,65.22,65.23,65.17,65.17,35900.0,47.3077,47.3149,47.2714,47.2714,35900.0
2013-09-24 14:50:00,65.16,65.17,65.12,65.15,35100.0,47.2641,47.2714,47.2351,47.2569,35100.0
2013-09-24 14:55:00,65.15,65.18,65.12,65.17,89500.0,47.2569,47.2786,47.2351,47.2714,89500.0
2013-09-24 15:00:00,65.16,65.21,65.16,65.17,43500.0,47.2641,47.3004,47.2641,47.2714,43500.0
2013-09-24 15:05:00,65.17,65.2,65.14,65.19,20500.0,47.2714,47.2932,47.2496,47.2859,20500.0
2013-09-24 15:10:00,65.19,65.23,65.13,65.21,42800.0,47.2859,47.3149,47.2424,47.3004,42800.0
2013-09-24 15:15:00,65.22,65.27,65.22,65.26,35300.0,47.3077,47.3439,47.3077,47.3367,35300.0
2013-09-24 15:20:00,65.25,65.27,65.21,65.23,93400.0,47.3294,47.3439,47.3004,47.3149,93400.0
2013-09-24 15:25:00,65.23,65.23,65.15,65.18,31100.0,47.3149,47.3149,47.2569,47.2786,31100.0
2013-09-24 15:30:00,65.17,65.18,65.12,65.15,62700.0,47.2714,47.2786,47.2351,47.2569,62700.0
2013-09-24 15:35:00,65.15,65.15,65.08,65.11,54400.0,47.2569,47.2569,47.2061,47.2279,54400.0
2013-09-24 15:40:00,65.11,65.16,65.08,65.12,69400.0,47.2279,47.2641,47.2061,47.2351,69400.0
2013-09-24 15:45:00,65.11,65.11,64.99,64.99,106700.0,47.2279,47.2279,47.1408,47.1408,106700.0
2013-09-24 15:50:00,65.0,65.05,64.99,65.02,87300.0,47.1481,47.1843,47.1408,47.1626,87300.0
2013-09-24 15:55:00,65.02,65.02,64.9,64.97,229100.0,47.1626,47.1626,47.0755,47.1263,229100.0
2013-09-25 09:30:00,65.22,65.24,65.11,65.12,58700.0,47.3077,47.3222,47.2279,47.2351,58700.0
2013-09-25 09:35:00,65.12,65.15,65.03,65.12,63500.0,47.2351,47.2569,47.1698,47.2351,63500.0
2013-09-25 09:40:00,65.11,65.19,65.08,65.12,31400.0,47.2279,47.2859,47.2061,47.2351,31400.0
2013-09-25 09:45:00,65.12,65.17,64.99,65.03,91300.0,47.2351,47.2714,47.1408,47.1698,91300.0
2013-09-25 09:50:00,65.03,65.1,64.99,65.07,46700.0,47.1698,47.2206,47.1408,47.1989,46700.0
2013-09-25 09:55:00,65.07,65.09,65.01,65.04,27400.0,47.1989,47.2134,47.1553,47.1771,27400.0
2013-09-25 10:00:00,65.04,65.16,64.99,65.11,48000.0,47.1771,47.2641,47.1408,47.2279,48000.0
2013-09-25 10:05:00,65.11,65.12,65.0,65.02,25400.0,47.2279,47.2351,47.1481,47.1626,25400.0
2013-09-25 10:10:00,65.02,65.06,64.99,65.04,49000.0,47.1626,47.1916,47.1408,47.1771,49000.0
2013-09-25 10:15:00,65.04,65.12,65.03,65.06,23000.0,47.1771,47.2351,47.1698,47.1916,23000.0
2013-09-25 10:20:00,65.07,65.13,65.02,65.11,10300.0,47.1989,47.2424,47.1626,47.2279,10300.0
2013-09-25 10:25:00,65.1,65.23,65.07,65.22,28100.0,47.2206,47.3149,47.1989,47.3077,28100.0
2013-09-25 10:30:00,65.21,65.25,65.15,65.24,27600.0,47.3004,47.3294,47.2569,47.3222,27600.0
2013-09-25 10:35:00,65.25,65.28,65.19,65.28,24100.0,47.3294,47.3512,47.2859,47.3512,24100.0
2013-09-25 10:40:00,65.27,65.3,65.25,65.25,13000.0,47.3439,47.3657,47.3294,47.3294,13000.0
2013-09-25 10:45:00,65.25,65.27,65.2,65.22,14200.0,47.3294,47.3439,47.2932,47.3077,14200.0
2013-09-25 10:50:00,65.22,65.28,65.22,65.24,10100.0,47.3077,47.3512,47.3077,47.3222,10100.0
2013-09-25 10:55:00,65.24,65.26,65.16,65.16,9400.0,47.3222,47.3367,47.2641,47.2641,9400.0
2013-09-25 11:00:00,65.16,65.2,65.1,65.12,21500.0,47.2641,47.2932,47.2206,47.2351,21500.0
2013-09-25 11:05:00,65.11,65.11,65.04,65.06,27600.0,47.2279,47.2279,47.1771,47.1916,27600.0
2013-09-25 11:10:00,65.06,65.14,65.03,65.14,25200.0,47.1916,47.2496,47.1698,47.2496,25200.0
2013-09-25 11:15:00,65.15,65.32,65.15,65.3,20200.0,47.2569,47.3802,47.2569,47.3657,20200.0
2013-09-25 11:20:00,65.3,65.32,65.28,65.3,14700.0,47.3657,47.3802,47.3512,47.3657,14700.0
2013-09-25 11:25:00,65.3,65.37,65.3,65.31,17800.0,47.3657,47.4165,47.3657,47.3729,17800.0
2013-09-25 11:30:00,65.31,65.34,65.26,65.26,11100.0,47.3729,47.3947,47.3367,47.3367,11100.0
2013-09-25 11:35:00,65.26,65.34,65.26,65.28,28200.0,47.3367,47.3947,47.3367,47.3512,28200.0
2013-09-25 11:40:00,65.29,65.29,65.22,65.26,17000.0,47.3584,47.3584,47.3077,47.3367,17000.0
2013-09-25 11:45:00,65.27,65.29,65.23,65.23,10000.0,47.3439,47.3584,47.3149,47.3149,10000.0
2013-09-25 11:50:00,65.23,65.31,65.23,65.31,11000.0,47.3149,47.3729,47.3149,47.3729,11000.0
2013-09-25 11:55:00,65.32,65.33,65.24,65.24,15200.0,47.3802,47.3874,47.3222,47.3222,15200.0
2013-09-25 12:00:00,65.24,65.25,65.17,65.18,13200.0,47.3222,47.3294,47.2714,47.2786,13200.0
2013-09-25 12:05:00,65.17,65.26,65.17,65.23,13000.0,47.2714,47.3367,47.2714,47.3149,13000.0
2013-09-25 12:10:00,65.24,65.28,65.23,65.26,6700.0,47.3222,47.3512,47.3149,47.3367,6700.0
2013-09-25 12:15:00,65.26,65.27,65.23,65.25,16500.0,47.3367,47.3439,47.3149,47.3294,16500.0
2013-09-25 12:20:00,65.24,65.25,65.06,65.09,24600.0,47.3222,47.3294,47.1916,47.2134,24600.0
2013-09-25 12:25:00,65.08,65.11,65.03,65.1,17600.0,47.2061,47.2279,47.1698,47.2206,17600.0
2013-09-25 12:30:00,65.11,65.11,65.05,65.06,14200.0,47.2279,47.2279,47.1843,47.1916,14200.0
2013-09-25 12:35:00,65.06,65.06,65.02,65.05,29300.0,47.1916,47.1916,47.1626,47.1843,29300.0
2013-09-25 12:40:00,65.05,65.07,65.01,65.07,32000.0,47.1843,47.1989,47.1553,47.1989,32000.0
2013-09-25 12:45:00,65.07,65.11,65.06,65.09,11900.0,47.1989,47.2279,47.1916,47.2134,11900.0
2013-09-25 12:50:00,65.09,65.1,65.02,65.04,16400.0,47.2134,47.2206,47.1626,47.1771,16400.0
2013-09-25 12:55:00,65.04,65.12,65.04,65.09,14100.0,47.1771,47.2351,47.1771,47.2134,14100.0
2013-09-25 13:00:00,65.1,65.16,65.08,65.08,17300.0,47.2206,47.2641,47.2061,47.2061,17300.0
2013-09-25 13:05:00,65.07,65.07,65.04,65.04,17300.0,47.1989,47.1989,47.1771,47.1771,17300.0
2013-09-25 13:10:00,65.05,65.09,65.03,65.05,11000.0,47.1843,47.2134,47.1698,47.1843,11000.0
2013-09-25 13:15:00,65.04,65.05,65.01,65.02,16600.0,47.1771,47.1843,47.1553,47.1626,16600.0
2013-09-25 13:20:00,65.03,65.03,65.01,65.02,24500.0,47.1698,47.1698,47.1553,47.1626,24500.0
2013-09-25 13:25:00,65.01,65.02,64.98,65.01,68100.0,47.1553,47.1626,47.1336,47.1553,68100.0
2013-09-25 13:30:00,65.02,65.03,64.99,65.03,99300.0,47.1626,47.1698,47.1408,47.1698,99300.0
2013-09-25 13:35:00,65.02,65.02,64.98,65.0,99000.0,47.1626,47.1626,47.1336,47.1481,99000.0
2013-09-25 13:40:00,64.99,65.01,64.98,64.99,78800.0,47.1408,47.1553,47.1336,47.1408,78800.0
2013-09-25 13:45:00,64.99,65.02,64.99,65.01,24200.0,47.1408,47.1626,47.1408,47.1553,24200.0
2013-09-25 13:50:00,65.0,65.01,64.95,65.0,206100.0,47.1481,47.1553,47.1118,47.1481,206100.0
2013-09-25 13:55:00,65.01,65.1,65.01,65.02,39100.0,47.1553,47.2206,47.1553,47.1626,39100.0
2013-09-25 14:00:00,65.03,65.05,65.0,65.0,33400.0,47.1698,47.1843,47.1481,47.1481,33400.0
2013-09-25 14:05:00,65.01,65.03,64.98,65.0,80200.0,47.1553,47.1698,47.1336,47.1481,80200.0
2013-09-25 14:10:00,65.0,65.05,65.0,65.04,26600.0,47.1481,47.1843,47.1481,47.1771,26600.0
2013-09-25 14:15:00,65.04,65.11,65.01,65.03,19000.0,47.1771,47.2279,47.1553,47.1698,19000.0
2013-09-25 14:20:00,65.03,65.06,64.99,65.0,23000.0,47.1698,47.1916,47.1408,47.1481,23000.0
2013-09-25 14:25:00,65.0,65.04,64.99,65.0,22000.0,47.1481,47.1771,47.1408,47.1481,22000.0
2013-09-25 14:30:00,65.0,65.02,64.99,64.99,41100.0,47.1481,47.1626,47.1408,47.1408,41100.0
2013-09-25 14:35:00,65.0,65.04,64.99,65.03,50400.0,47.1481,47.1771,47.1408,47.1698,50400.0
2013-09-25 14:40:00,65.04,65.06,65.0,65.03,19400.0,47.1771,47.1916,47.1481,47.1698,19400.0
2013-09-25 14:45:00,65.03,65.09,65.03,65.08,18200.0,47.1698,47.2134,47.1698,47.2061,18200.0
2013-09-25 14:50:00,65.08,65.08,65.03,65.06,14200.0,47.2061,47.2061,47.1698,47.1916,14200.0
2013-09-25 14:55:00,65.07,65.07,65.0,65.0,32700.0,47.1989,47.1989,47.1481,47.1481,32700.0
2013-09-25 15:00:00,65.0,65.03,64.99,65.0,23000.0,47.1481,47.1698,47.1408,47.1481,23000.0
2013-09-25 15:05:00,65.0,65.03,64.99,65.01,35300.0,47.1481,47.1698,47.1408,47.1553,35300.0
2013-09-25 15:10:00,65.01,65.08,65.01,65.04,37800.0,47.1553,47.2061,47.1553,47.1771,37800.0
2013-09-25 15:15:00,65.04,65.05,65.0,65.02,25700.0,47.1771,47.1843,47.1481,47.1626,25700.0
2013-09-25 15:20:00,65.01,65.03,64.98,65.01,61600.0,47.1553,47.1698,47.1336,47.1553,61600.0
2013-09-25 15:25:00,65.0,65.02,64.99,65.0,68300.0,47.1481,47.1626,47.1408,47.1481,68300.0
2013-09-25 15:30:00,65.0,65.03,64.99,65.01,60500.0,47.1481,47.1698,47.1408,47.1553,60500.0
2013-09-25 15:35:00,65.01,65.03,64.99,65.0,39500.0,47.1553,47.1698,47.1408,47.1481,39500.0
2013-09-25 15:40:00,65.01,65.03,64.99,65.01,69900.0,47.1553,47.1698,47.1408,47.1553,69900.0
2013-09-25 15:45:00,65.0,65.01,64.99,65.0,85800.0,47.1481,47.1553,47.1408,47.1481,85800.0
2013-09-25 15:50:00,65.01,65.01,64.91,64.95,87000.0,47.1553,47.1553,47.0828,47.1118,87000.0
2013-09-25 15:55:00,64.94,64.95,64.86,64.87,106900.0,47.1046,47.1118,47.0465,47.0538,106900.0
2013-09-26 09:30:00,64.94,65.11,64.92,65.04,151000.0,47.1046,47.2279,47.0901,47.1771,151000.0
2013-09-26 09:35:00,65.0,65.29,65.0,65.14,16400.0,47.1481,47.3584,47.1481,47.2496,16400.0
2013-09-26 09:40:00,65.16,65.18,65.01,65.03,19700.0,47.2641,47.2786,47.1553,47.1698,19700.0
2013-09-26 09:45:00,65.03,65.07,65.0,65.07,25200.0,47.1698,47.1989,47.1481,47.1989,25200.0
2013-09-26 09:50:00,65.08,65.09,65.01,65.03,19700.0,47.2061,47.2134,47.1553,47.1698,19700.0
2013-09-26 09:55:00,65.04,65.07,65.02,65.07,13700.0,47.1771,47.1989,47.1626,47.1989,13700.0
2013-09-26 10:00:00,65.07,65.17,65.05,65.16,13600.0,47.1989,47.2714,47.1843,47.2641,13600.0
2013-09-26 10:05:00,65.16,65.19,65.12,65.13,15500.0,47.2641,47.2859,47.2351,47.2424,15500.0
2013-09-26 10:10:00,65.13,65.13,65.0,65.0,13200.0,47.2424,47.2424,47.1481,47.1481,13200.0
2013-09-26 10:15:00,65.01,65.05,64.99,65.03,13600.0,47.1553,47.1843,47.1408,47.1698,13600.0
2013-09-26 10:20:00,65.03,65.04,65.0,65.02,9100.0,47.1698,47.1771,47.1481,47.1626,9100.0
2013-09-26 10:25:00,65.02,65.11,65.02,65.05,12400.0,47.1626,47.2279,47.1626,47.1843,12400.0
2013-09-26 10:30:00,65.05,65.11,65.04,65.07,10100.0,47.1843,47.2279,47.1771,47.1989,10100.0
2013-09-26 10:35:00,65.08,65.08,65.02,65.06,16000.0,47.2061,47.2061,47.1626,47.1916,16000.0
2013-09-26 10:40:00,65.05,65.06,64.99,65.02,10600.0,47.1843,47.1916,47.1408,47.1626,10600.0
2013-09-26 10:45:00,65.01,65.03,64.97,65.03,59100.0,47.1553,47.1698,47.1263,47.1698,59100.0
2013-09-26 10:50:00,65.03,65.06,65.0,65.01,9700.0,47.1698,47.1916,47.1481,47.1553,9700.0
2013-09-26 10:55:00,65.0,65.05,64.99,65.01,25300.0,47.1481,47.1843,47.1408,47.1553,25300.0
2013-09-26 11:00:00,65.01,65.01,64.99,65.01,39500.0,47.1553,47.1553,47.1408,47.1553,39500.0
2013-09-26 11:05:00,65.0,65.05,64.99,65.04,18600.0,47.1481,47.1843,47.1408,47.1771,18600.0
2013-09-26 11:10:00,65.04,65.04,65.0,65.0,14200.0,47.1771,47.1771,47.1481,47.1481,14200.0
2013-09-26 11:15:00,64.99,65.02,64.99,65.0,39200.0,47.1408,47.1626,47.1408,47.1481,39200.0
2013-09-26 11:20:00,65.0,65.05,64.99,65.05,17700.0,47.1481,47.1843,47.1408,47.1843,17700.0
2013-09-26 11:25:00,65.04,65.07,65.03,65.04,34300.0,47.1771,47.1989,47.1698,47.1771,34300.0
2013-09-26 11:30:00,65.04,65.1,65.03,65.1,22200.0,47.1771,47.2206,47.1698,47.2206,22200.0
2013-09-26 11:35:00,65.1,65.1,65.07,65.08,13800.0,47.2206,47.2206,47.1989,47.2061,13800.0
2013-09-26 11:40:00,65.07,65.13,65.07,65.13,13500.0,47.1989,47.2424,47.1989,47.2424,13500.0
2013-09-26 11:45:00,65.13,65.15,65.09,65.09,16700.0,47.2424,47.2569,47.2134,47.2134,16700.0
2013-09-26 11:50:00,65.09,65.09,65.05,65.09,15200.0,47.2134,47.2134,47.1843,47.2134,15200.0
2013-09-26 11:55:00,65.09,65.15,65.09,65.14,10500.0,47.2134,47.2569,47.2134,47.2496,10500.0
2013-09-26 12:00:00,65.14,65.15,65.08,65.09,11300.0,47.2496,47.2569,47.2061,47.2134,11300.0
2013-09-26 12:05:00,65.09,65.09,65.07,65.09,9800.0,47.2134,47.2134,47.1989,47.2134,9800.0
2013-09-26 12:10:00,65.08,65.09,65.07,65.08,6900.0,47.2061,47.2134,47.1989,47.2061,6900.0
2013-09-26 12:15:00,65.07,65.07,65.02,65.03,6500.0,47.1989,47.1989,47.1626,47.1698,6500.0
2013-09-26 12:20:00,65.03,65.06,65.01,65.03,9100.0,47.1698,47.1916,47.1553,47.1698,9100.0
2013-09-26 12:25:00,65.03,65.06,65.02,65.04,9400.0,47.1698,47.1916,47.1626,47.1771,9400.0
2013-09-26 12:30:00,65.05,65.11,65.05,65.08,15200.0,47.1843,47.2279,47.1843,47.2061,15200.0
2013-09-26 12:35:00,65.08,65.11,65.08,65.09,7200.0,47.2061,47.2279,47.2061,47.2134,7200.0
2013-09-26 12:40:00,65.1,65.14,65.1,65.13,11000.0,47.2206,47.2496,47.2206,47.2424,11000.0
2013-09-26 12:45:00,65.14,65.14,65.07,65.08,8500.0,47.2496,47.2496,47.1989,47.2061,8500.0
2013-09-26 12:50:00,65.08,65.09,65.02,65.02,10900.0,47.2061,47.2134,47.1626,47.1626,10900.0
2013-09-26 12:55:00,65.02,65.03,65.01,65.02,4100.0,47.1626,47.1698,47.1553,47.1626,4100.0
2013-09-26 13:00:00,65.02,65.05,65.02,65.03,8100.0,47.1626,47.1843,47.1626,47.1698,8100.0
2013-09-26 13:05:00,65.03,65.09,65.03,65.09,12400.0,47.1698,47.2134,47.1698,47.2134,12400.0
2013-09-26 13:10:00,65.09,65.17,65.09,65.17,15400.0,47.2134,47.2714,47.2134,47.2714,15400.0
2013-09-26 13:15:00,65.17,65.19,65.15,65.17,14600.0,47.2714,47.2859,47.2569,47.2714,14600.0
2013-09-26 13:20:00,65.17,65.17,65.14,65.17,13000.0,47.2714,47.2714,47.2496,47.2714,13000.0
2013-09-26 13:25:00,65.17,65.19,65.14,65.15,7100.0,47.2714,47.2859,47.2496,47.2569,7100.0
2013-09-26 13:30:00,65.15,65.17,65.12,65.12,13300.0,47.2569,47.2714,47.2351,47.2351,13300.0
2013-09-26 13:35:00,65.11,65.12,65.08,65.09,9200.0,47.2279,47.2351,47.2061,47.2134,9200.0
2013-09-26 13:40:00,65.09,65.12,65.03,65.04,7600.0,47.2134,47.2351,47.1698,47.1771,7600.0
2013-09-26 13:45:00,65.03,65.06,65.01,65.06,11100.0,47.1698,47.1916,47.1553,47.1916,11100.0
2013-09-26 13:50:00,65.05,65.05,65.03,65.05,7200.0,47.1843,47.1843,47.1698,47.1843,7200.0
2013-09-26 13:55:00,65.05,65.08,65.02,65.03,6900.0,47.1843,47.2061,47.1626,47.1698,6900.0
2013-09-26 14:00:00,65.02,65.02,64.99,65.0,28600.0,47.1626,47.1626,47.1408,47.1481,28600.0
2013-09-26 14:05:00,65.0,65.03,64.99,65.03,29700.0,47.1481,47.1698,47.1408,47.1698,29700.0
2013-09-26 14:10:00,65.03,65.05,65.0,65.01,21100.0,47.1698,47.1843,47.1481,47.1553,21100.0
2013-09-26 14:15:00,65.0,65.01,64.99,65.0,19500.0,47.1481,47.1553,47.1408,47.1481,19500.0
2013-09-26 14:20:00,65.01,65.01,64.99,64.99,21500.0,47.1553,47.1553,47.1408,47.1408,21500.0
2013-09-26 14:25:00,65.0,65.01,65.0,65.0,16900.0,47.1481,47.1553,47.1481,47.1481,16900.0
2013-09-26 14:30:00,65.0,65.01,64.99,65.0,36100.0,47.1481,47.1553,47.1408,47.1481,36100.0
2013-09-26 14:35:00,65.0,65.03,64.99,65.01,36100.0,47.1481,47.1698,47.1408,47.1553,36100.0
2013-09-26 14:40:00,65.01,65.03,64.99,65.01,55200.0,47.1553,47.1698,47.1408,47.1553,55200.0
2013-09-26 14:45:00,65.0,65.01,64.99,65.0,35500.0,47.1481,47.1553,47.1408,47.1481,35500.0
2013-09-26 14:50:00,65.0,65.02,64.99,65.0,29000.0,47.1481,47.1626,47.1408,47.1481,29000.0
2013-09-26 14:55:00,65.0,65.04,65.0,65.01,20600.0,47.1481,47.1771,47.1481,47.1553,20600.0
2013-09-26 15:00:00,65.0,65.07,64.99,65.05,64300.0,47.1481,47.1989,47.1408,47.1843,64300.0
2013-09-26 15:05:00,65.05,65.16,65.04,65.15,49600.0,47.1843,47.2641,47.1771,47.2569,49600.0
2013-09-26 15:10:00,65.14,65.16,65.05,65.07,48200.0,47.2496,47.2641,47.1843,47.1989,48200.0
2013-09-26 15:15:00,65.06,65.13,65.05,65.09,119700.0,47.1916,47.2424,47.1843,47.2134,119700.0
2013-09-26 15:20:00,65.08,65.14,65.08,65.09,18800.0,47.2061,47.2496,47.2061,47.2134,18800.0
2013-09-26 15:25:00,65.09,65.22,65.09,65.21,85800.0,47.2134,47.3077,47.2134,47.3004,85800.0
2013-09-26 15:30:00,65.21,65.27,65.21,65.21,51800.0,47.3004,47.3439,47.3004,47.3004,51800.0
2013-09-26 15:35:00,65.21,65.29,65.21,65.26,46600.0,47.3004,47.3584,47.3004,47.3367,46600.0
2013-09-26 15:40:00,65.26,65.4,65.26,65.34,165900.0,47.3367,47.4382,47.3367,47.3947,165900.0
2013-09-26 15:45:00,65.33,65.37,65.29,65.36,59800.0,47.3874,47.4165,47.3584,47.4092,59800.0
2013-09-26 15:50:00,65.35,65.41,65.31,65.33,126500.0,47.402,47.4455,47.3729,47.3874,126500.0
2013-09-26 15:55:00,65.33,65.46,65.32,65.43,214700.0,47.3874,47.4817,47.3802,47.46,214700.0
2013-09-27 09:30:00,65.13,65.15,64.95,65.07,53700.0,47.2424,47.2569,47.1118,47.1989,53700.0
2013-09-27 09:35:00,65.06,65.16,65.0,65.01,41200.0,47.1916,47.2641,47.1481,47.1553,41200.0
2013-09-27 09:40:00,65.01,65.18,65.0,65.07,69100.0,47.1553,47.2786,47.1481,47.1989,69100.0
2013-09-27 09:45:00,65.07,65.07,64.98,65.04,74700.0,47.1989,47.1989,47.1336,47.1771,74700.0
2013-09-27 09:50:00,65.04,65.04,64.98,65.02,36600.0,47.1771,47.1771,47.1336,47.1626,36600.0
2013-09-27 09:55:00,65.01,65.04,64.89,64.93,95300.0,47.1553,47.1771,47.0683,47.0973,95300.0
2013-09-27 10:00:00,64.93,64.96,64.85,64.86,51500.0,47.0973,47.1191,47.0393,47.0465,51500.0
2013-09-27 10:05:00,64.86,64.95,64.85,64.95,69600.0,47.0465,47.1118,47.0393,47.1118,69600.0
2013-09-27 10:10:00,64.96,65.02,64.95,64.98,83000.0,47.1191,47.1626,47.1118,47.1336,83000.0
2013-09-27 10:15:00,64.98,65.01,64.95,64.95,60800.0,47.1336,47.1553,47.1118,47.1118,60800.0
2013-09-27 10:20:00,64.97,65.02,64.97,65.0,64600.0,47.1263,47.1626,47.1263,47.1481,64600.0
2013-09-27 10:25:00,64.99,65.01,64.99,64.99,29500.0,47.1408,47.1553,47.1408,47.1408,29500.0
2013-09-27 10:30:00,65.0,65.03,64.99,65.0,44300.0,47.1481,47.1698,47.1408,47.1481,44300.0
2013-09-27 10:35:00,65.0,65.05,65.0,65.04,61100.0,47.1481,47.1843,47.1481,47.1771,61100.0
2013-09-27 10:40:00,65.04,65.06,65.01,65.02,42700.0,47.1771,47.1916,47.1553,47.1626,42700.0
2013-09-27 10:45:00,65.03,65.04,65.0,65.01,59900.0,47.1698,47.1771,47.1481,47.1553,59900.0
2013-09-27 10:50:00,65.01,65.02,65.0,65.0,47900.0,47.1553,47.1626,47.1481,47.1481,47900.0
2013-09-27 10:55:00,65.01,65.02,64.99,65.0,42800.0,47.1553,47.1626,47.1408,47.1481,42800.0
2013-09-27 11:00:00,65.01,65.02,64.99,64.99,33200.0,47.1553,47.1626,47.1408,47.1408,33200.0
2013-09-27 11:05:00,65.0,65.02,64.97,64.99,75700.0,47.1481,47.1626,47.1263,47.1408,75700.0
2013-09-27 11:10:00,65.0,65.02,64.99,65.0,48900.0,47.1481,47.1626,47.1408,47.1481,48900.0
2013-09-27 11:15:00,64.99,65.02,64.98,65.0,60600.0,47.1408,47.1626,47.1336,47.1481,60600.0
2013-09-27 11:20:00,65.0,65.01,64.99,65.0,26100.0,47.1481,47.1553,47.1408,47.1481,26100.0
2013-09-27 11:25:00,65.0,65.02,64.99,65.0,31300.0,47.1481,47.1626,47.1408,47.1481,31300.0
2013-09-27 11:30:00,65.01,65.02,64.99,65.01,41500.0,47.1553,47.1626,47.1408,47.1553,41500.0
2013-09-27 11:35:00,65.01,65.04,64.99,64.99,62500.0,47.1553,47.1771,47.1408,47.1408,62500.0
2013-09-27 11:40:00,65.0,65.01,64.99,64.99,31900.0,47.1481,47.1553,47.1408,47.1408,31900.0
2013-09-27 11:45:00,64.99,65.0,64.99,65.0,31600.0,47.1408,47.1481,47.1408,47.1481,31600.0
2013-09-27 11:50:00,65.0,65.02,64.99,65.0,15100.0,47.1481,47.1626,47.1408,47.1481,15100.0
2013-09-27 11:55:00,64.99,65.0,64.99,65.0,15200.0,47.1408,47.1481,47.1408,47.1481,15200.0
2013-09-27 12:00:00,65.0,65.01,64.99,65.0,78300.0,47.1481,47.1553,47.1408,47.1481,78300.0
2013-09-27 12:05:00,65.0,65.01,64.99,65.0,40900.0,47.1481,47.1553,47.1408,47.1481,40900.0
2013-09-27 12:10:00,64.99,65.0,64.99,65.0,30900.0,47.1408,47.1481,47.1408,47.1481,30900.0
2013-09-27 12:15:00,65.0,65.03,65.0,65.02,26600.0,47.1481,47.1698,47.1481,47.1626,26600.0
2013-09-27 12:20:00,65.02,65.03,65.0,65.0,25800.0,47.1626,47.1698,47.1481,47.1481,25800.0
2013-09-27 12:25:00,65.0,65.01,64.99,65.0,28700.0,47.1481,47.1553,47.1408,47.1481,28700.0
2013-09-27 12:30:00,65.0,65.01,64.99,65.0,26200.0,47.1481,47.1553,47.1408,47.1481,26200.0
2013-09-27 12:35:00,65.0,65.02,64.99,65.0,51700.0,47.1481,47.1626,47.1408,47.1481,51700.0
2013-09-27 12:40:00,65.0,65.0,64.99,65.0,38800.0,47.1481,47.1481,47.1408,47.1481,38800.0
2013-09-27 12:45:00,65.0,65.01,65.0,65.0,20600.0,47.1481,47.1553,47.1481,47.1481,20600.0
2013-09-27 12:50:00,65.01,65.02,64.99,64.99,38100.0,47.1553,47.1626,47.1408,47.1408,38100.0
2013-09-27 12:55:00,65.0,65.0,64.99,65.0,18600.0,47.1481,47.1481,47.1408,47.1481,18600.0
2013-09-27 13:00:00,65.0,65.0,64.99,65.0,10900.0,47.1481,47.1481,47.1408,47.1481,10900.0
2013-09-27 13:05:00,65.0,65.0,64.99,64.99,17900.0,47.1481,47.1481,47.1408,47.1408,17900.0
2013-09-27 13:10:00,65.0,65.0,64.99,64.99,18100.0,47.1481,47.1481,47.1408,47.1408,18100.0
2013-09-27 13:15:00,65.0,65.0,64.99,65.0,20500.0,47.1481,47.1481,47.1408,47.1481,20500.0
2013-09-27 13:20:00,64.99,65.0,64.99,64.99,22700.0,47.1408,47.1481,47.1408,47.1408,22700.0
2013-09-27 13:25:00,64.99,65.0,64.99,64.99,19200.0,47.1408,47.1481,47.1408,47.1408,19200.0
2013-09-27 13:30:00,64.99,65.0,64.99,64.99,6600.0,47.1408,47.1481,47.1408,47.1408,6600.0
2013-09-27 13:35:00,64.99,65.0,64.99,65.0,6900.0,47.1408,47.1481,47.1408,47.1481,6900.0
2013-09-27 13:40:00,64.99,65.0,64.99,64.99,8800.0,47.1408,47.1481,47.1408,47.1408,8800.0
2013-09-27 13:45:00,64.99,65.0,64.99,64.99,7000.0,47.1408,47.1481,47.1408,47.1408,7000.0
2013-09-27 13:50:00,64.99,65.0,64.99,64.99,4900.0,47.1408,47.1481,47.1408,47.1408,4900.0
2013-09-27 13:55:00,64.99,65.0,64.99,64.99,23800.0,47.1408,47.1481,47.1408,47.1408,23800.0
2013-09-27 14:00:00,64.99,65.0,64.99,64.99,12000.0,47.1408,47.1481,47.1408,47.1408,12000.0
2013-09-27 14:05:00,64.99,65.0,64.98,64.99,88900.0,47.1408,47.1481,47.1336,47.1408,88900.0
2013-09-27 14:10:00,64.99,65.0,64.99,64.99,51700.0,47.1408,47.1481,47.1408,47.1408,51700.0
2013-09-27 14:15:00,64.99,65.0,64.92,64.94,49600.0,47.1408,47.1481,47.0901,47.1046,49600.0
2013-09-27 14:20:00,64.93,64.95,64.92,64.95,13500.0,47.0973,47.1118,47.0901,47.1118,13500.0
2013-09-27 14:25:00,64.95,64.97,64.94,64.95,14600.0,47.1118,47.1263,47.1046,47.1118,14600.0
2013-09-27 14:30:00,64.95,64.95,64.9,64.9,25800.0,47.1118,47.1118,47.0755,47.0755,25800.0
2013-09-27 14:35:00,64.9,64.9,64.83,64.86,32100.0,47.0755,47.0755,47.0248,47.0465,32100.0
2013-09-27 14:40:00,64.86,64.89,64.85,64.86,30500.0,47.0465,47.0683,47.0393,47.0465,30500.0
2013-09-27 14:45:00,64.86,64.91,64.85,64.9,23600.0,47.0465,47.0828,47.0393,47.0755,23600.0
2013-09-27 14:50:00,64.9,64.92,64.9,64.91,12200.0,47.0755,47.0901,47.0755,47.0828,12200.0
2013-09-27 14:55:00,64.91,64.92,64.84,64.85,179300.0,47.0828,47.0901,47.032,47.0393,179300.0
2013-09-27 15:00:00,64.84,64.86,64.79,64.8,27100.0,47.032,47.0465,46.9958,47.003,27100.0
2013-09-27 15:05:00,64.8,64.81,64.77,64.78,30000.0,47.003,47.0103,46.9812,46.9885,30000.0
2013-09-27 15:10:00,64.79,64.82,64.78,64.79,20600.0,46.9958,47.0175,46.9885,46.9958,20600.0
2013-09-27 15:15:00,64.79,64.8,64.74,64.78,30200.0,46.9958,47.003,46.9595,46.9885,30200.0
2013-09-27 15:20:00,64.78,64.8,64.77,64.8,19200.0,46.9885,47.003,46.9812,47.003,19200.0
2013-09-27 15:25:00,64.79,64.83,64.79,64.8,28400.0,46.9958,47.0248,46.9958,47.003,28400.0
2013-09-27 15:30:00,64.81,64.85,64.8,64.84,21300.0,47.0103,47.0393,47.003,47.032,21300.0
2013-09-27 15:35:00,64.85,64.91,64.81,64.9,45800.0,47.0393,47.0828,47.0103,47.0755,45800.0
2013-09-27 15:40:00,64.89,64.92,64.83,64.83,63200.0,47.0683,47.0901,47.0248,47.0248,63200.0
2013-09-27 15:45:00,64.84,64.87,64.79,64.8,54800.0,47.032,47.0538,46.9958,47.003,54800.0
2013-09-27 15:50:00,64.8,64.93,64.8,64.88,81500.0,47.003,47.0973,47.003,47.061,81500.0
2013-09-27 15:55:00,64.88,64.96,64.88,64.89,124100.0,47.061,47.1191,47.061,47.0683,124100.0
2013-09-30 09:30:00,64.27,64.4,64.15,64.35,75000.0,46.6186,46.7129,46.5315,46.6766,75000.0
2013-09-30 09:35:00,64.36,64.6,64.33,64.53,24700.0,46.6839,46.8579,46.6621,46.8072,24700.0
2013-09-30 09:40:00,64.54,64.66,64.51,64.59,36300.0,46.8144,46.9015,46.7927,46.8507,36300.0
2013-09-30 09:45:00,64.61,64.66,64.59,64.65,49400.0,46.8652,46.9015,46.8507,46.8942,49400.0
2013-09-30 09:50:00,64.66,64.73,64.65,64.71,52100.0,46.9015,46.9522,46.8942,46.9377,52100.0
2013-09-30 09:55:00,64.71,64.8,64.7,64.7,190100.0,46.9377,47.003,46.9305,46.9305,190100.0
2013-09-30 10:00:00,64.7,64.72,64.69,64.71,30700.0,46.9305,46.945,46.9232,46.9377,30700.0
2013-09-30 10:05:00,64.71,64.76,64.68,64.69,203800.0,46.9377,46.974,46.916,46.9232,203800.0
2013-09-30 10:10:00,64.69,64.72,64.61,64.61,36100.0,46.9232,46.945,46.8652,46.8652,36100.0
2013-09-30 10:15:00,64.62,64.71,64.62,64.64,34500.0,46.8724,46.9377,46.8724,46.887,34500.0
2013-09-30 10:20:00,64.66,64.76,64.65,64.72,19300.0,46.9015,46.974,46.8942,46.945,19300.0
2013-09-30 10:25:00,64.71,64.84,64.69,64.79,31700.0,46.9377,47.032,46.9232,46.9958,31700.0
2013-09-30 10:30:00,64.8,64.82,64.73,64.79,14100.0,47.003,47.0175,46.9522,46.9958,14100.0
2013-09-30 10:35:00,64.79,64.89,64.79,64.82,15200.0,46.9958,47.0683,46.9958,47.0175,15200.0
2013-09-30 10:40:00,64.82,64.96,64.8,64.95,27300.0,47.0175,47.1191,47.003,47.1118,27300.0
2013-09-30 10:45:00,64.96,64.99,64.85,64.86,16800.0,47.1191,47.1408,47.0393,47.0465,16800.0
2013-09-30 10:50:00,64.87,64.9,64.83,64.86,18700.0,47.0538,47.0755,47.0248,47.0465,18700.0
2013-09-30 10:55:00,64.86,64.92,64.84,64.9,9600.0,47.0465,47.0901,47.032,47.0755,9600.0
2013-09-30 11:00:00,64.89,64.9,64.87,64.89,6100.0,47.0683,47.0755,47.0538,47.0683,6100.0
2013-09-30 11:05:00,64.88,64.93,64.82,64.82,25100.0,47.061,47.0973,47.0175,47.0175,25100.0
2013-09-30 11:10:00,64.83,64.83,64.72,64.74,44300.0,47.0248,47.0248,46.945,46.9595,44300.0
2013-09-30 11:15:00,64.73,64.81,64.71,64.81,13800.0,46.9522,47.0103,46.9377,47.0103,13800.0
2013-09-30 11:20:00,64.82,64.87,64.78,64.79,13700.0,47.0175,47.0538,46.9885,46.9958,13700.0
2013-09-30 11:25:00,64.78,64.78,64.72,64.74,44600.0,46.9885,46.9885,46.945,46.9595,44600.0
2013-09-30 11:30:00,64.75,64.77,64.71,64.73,44300.0,46.9667,46.9812,46.9377,46.9522,44300.0
2013-09-30 11:35:00,64.73,64.75,64.7,64.73,26400.0,46.9522,46.9667,46.9305,46.9522,26400.0
2013-09-30 11:40:00,64.74,64.78,64.71,64.78,20700.0,46.9595,46.9885,46.9377,46.9885,20700.0
2013-09-30 11:45:00,64.78,64.79,64.71,64.71,17900.0,46.9885,46.9958,46.9377,46.9377,17900.0
2013-09-30 11:50:00,64.71,64.76,64.71,64.75,11600.0,46.9377,46.974,46.9377,46.9667,11600.0
2013-09-30 11:55:00,64.75,64.78,64.74,64.77,10200.0,46.9667,46.9885,46.9595,46.9812,10200.0
2013-09-30 12:00:00,64.78,64.78,64.71,64.72,12900.0,46.9885,46.9885,46.9377,46.945,12900.0
2013-09-30 12:05:00,64.72,64.78,64.66,64.72,33100.0,46.945,46.9885,46.9015,46.945,33100.0
2013-09-30 12:10:00,64.72,64.74,64.7,64.73,8500.0,46.945,46.9595,46.9305,46.9522,8500.0
2013-09-30 12:15:00,64.73,64.75,64.67,64.7,14400.0,46.9522,46.9667,46.9087,46.9305,14400.0
2013-09-30 12:20:00,64.71,64.72,64.7,64.7,5400.0,46.9377,46.945,46.9305,46.9305,5400.0
2013-09-30 12:25:00,64.71,64.76,64.7,64.75,6900.0,46.9377,46.974,46.9305,46.9667,6900.0
2013-09-30 12:30:00,64.75,64.78,64.73,64.75,10700.0,46.9667,46.9885,46.9522,46.9667,10700.0
2013-09-30 12:35:00,64.75,64.78,64.73,64.73,33700.0,46.9667,46.9885,46.9522,46.9522,33700.0
2013-09-30 12:40:00,64.73,64.78,64.72,64.74,32800.0,46.9522,46.9885,46.945,46.9595,32800.0
2013-09-30 12:45:00,64.75,64.78,64.74,64.76,23500.0,46.9667,46.9885,46.9595,46.974,23500.0
2013-09-30 12:50:00,64.76,64.79,64.76,64.76,13100.0,46.974,46.9958,46.974,46.974,13100.0
2013-09-30 12:55:00,64.75,64.77,64.73,64.73,4600.0,46.9667,46.9812,46.9522,46.9522,4600.0
2013-09-30 13:00:00,64.74,64.85,64.74,64.82,16000.0,46.9595,47.0393,46.9595,47.0175,16000.0
2013-09-30 13:05:00,64.82,64.83,64.79,64.79,4300.0,47.0175,47.0248,46.9958,46.9958,4300.0
2013-09-30 13:10:00,64.79,64.8,64.76,64.76,6500.0,46.9958,47.003,46.974,46.974,6500.0
2013-09-30 13:15:00,64.76,64.91,64.76,64.9,20000.0,46.974,47.0828,46.974,47.0755,20000.0
2013-09-30 13:20:00,64.89,64.89,64.84,64.84,10400.0,47.0683,47.0683,47.032,47.032,10400.0
2013-09-30 13:25:00,64.84,64.86,64.77,64.77,19100.0,47.032,47.0465,46.9812,46.9812,19100.0
2013-09-30 13:30:00,64.78,64.85,64.77,64.83,15300.0,46.9885,47.0393,46.9812,47.0248,15300.0
2013-09-30 13:35:00,64.83,64.84,64.76,64.77,44000.0,47.0248,47.032,46.974,46.9812,44000.0
2013-09-30 13:40:00,64.77,64.81,64.75,64.75,16700.0,46.9812,47.0103,46.9667,46.9667,16700.0
2013-09-30 13:45:00,64.76,64.8,64.75,64.77,21600.0,46.974,47.003,46.9667,46.9812,21600.0
2013-09-30 13:50:00,64.78,64.79,64.71,64.73,21800.0,46.9885,46.9958,46.9377,46.9522,21800.0
2013-09-30 13:55:00,64.72,64.72,64.61,64.63,38800.0,46.945,46.945,46.8652,46.8797,38800.0
2013-09-30 14:00:00,64.63,64.69,64.62,64.68,33700.0,46.8797,46.9232,46.8724,46.916,33700.0
2013-09-30 14:05:00,64.67,64.7,64.63,64.7,15600.0,46.9087,46.9305,46.8797,46.9305,15600.0
2013-09-30 14:10:00,64.71,64.72,64.64,64.67,13200.0,46.9377,46.945,46.887,46.9087,13200.0
2013-09-30 14:15:00,64.67,64.69,64.64,64.65,14200.0,46.9087,46.9232,46.887,46.8942,14200.0
2013-09-30 14:20:00,64.65,64.65,64.61,64.65,25600.0,46.8942,46.8942,46.8652,46.8942,25600.0
2013-09-30 14:25:00,64.65,64.71,64.64,64.66,15800.0,46.8942,46.9377,46.887,46.9015,15800.0
2013-09-30 14:30:00,64.66,64.78,64.66,64.77,17900.0,46.9015,46.9885,46.9015,46.9812,17900.0
2013-09-30 14:35:00,64.78,64.8,64.73,64.78,16500.0,46.9885,47.003,46.9522,46.9885,16500.0
2013-09-30 14:40:00,64.78,64.8,64.71,64.73,21200.0,46.9885,47.003,46.9377,46.9522,21200.0
2013-09-30 14:45:00,64.74,64.79,64.73,64.77,12900.0,46.9595,46.9958,46.9522,46.9812,12900.0
2013-09-30 14:50:00,64.77,64.8,64.75,64.76,13700.0,46.9812,47.003,46.9667,46.974,13700.0
2013-09-30 14:55:00,64.76,64.76,64.71,64.72,18000.0,46.974,46.974,46.9377,46.945,18000.0
2013-09-30 15:00:00,64.72,64.72,64.65,64.65,34500.0,46.945,46.945,46.8942,46.8942,34500.0
2013-09-30 15:05:00,64.66,64.72,64.66,64.7,28600.0,46.9015,46.945,46.9015,46.9305,28600.0
2013-09-30 15:10:00,64.7,64.7,64.61,64.64,25700.0,46.9305,46.9305,46.8652,46.887,25700.0
2013-09-30 15:15:00,64.63,64.64,64.59,64.63,35200.0,46.8797,46.887,46.8507,46.8797,35200.0
2013-09-30 15:20:00,64.62,64.68,64.61,64.65,26500.0,46.8724,46.916,46.8652,46.8942,26500.0
2013-09-30 15:25:00,64.65,64.66,64.61,64.63,27600.0,46.8942,46.9015,46.8652,46.8797,27600.0
2013-09-30 15:30:00,64.63,64.64,64.57,64.58,59700.0,46.8797,46.887,46.8362,46.8434,59700.0
2013-09-30 15:35:00,64.58,64.68,64.58,64.61,50900.0,46.8434,46.916,46.8434,46.8652,50900.0
2013-09-30 15:40:00,64.61,64.61,64.54,64.57,60300.0,46.8652,46.8652,46.8144,46.8362,60300.0
2013-09-30 15:45:00,64.56,64.67,64.5,64.53,78800.0,46.8289,46.9087,46.7854,46.8072,78800.0
2013-09-30 15:50:00,64.53,64.6,64.5,64.59,153600.0,46.8072,46.8579,46.7854,46.8507,153600.0
2013-09-30 15:55:00,64.59,64.73,64.54,64.71,264400.0,46.8507,46.9522,46.8144,46.9377,264400.0
2013-10-01 09:30:00,64.67,64.83,64.5,64.76,92400.0,46.9087,47.0248,46.7854,46.974,92400.0
2013-10-01 09:35:00,64.75,64.93,64.73,64.92,39700.0,46.9667,47.0973,46.9522,47.0901,39700.0
2013-10-01 09:40:00,64.93,65.0,64.89,64.9,39300.0,47.0973,47.1481,47.0683,47.0755,39300.0
2013-10-01 09:45:00,64.9,64.96,64.87,64.88,23900.0,47.0755,47.1191,47.0538,47.061,23900.0
2013-10-01 09:50:00,64.87,65.0,64.81,64.83,56600.0,47.0538,47.1481,47.0103,47.0248,56600.0
2013-10-01 09:55:00,64.83,64.86,64.72,64.79,31100.0,47.0248,47.0465,46.945,46.9958,31100.0
2013-10-01 10:00:00,64.78,64.88,64.7,64.87,64200.0,46.9885,47.061,46.9305,47.0538,64200.0
2013-10-01 10:05:00,64.88,65.02,64.88,64.99,59300.0,47.061,47.1626,47.061,47.1408,59300.0
2013-10-01 10:10:00,64.99,65.03,64.86,64.89,33900.0,47.1408,47.1698,47.0465,47.0683,33900.0
2013-10-01 10:15:00,64.89,64.94,64.83,64.89,39500.0,47.0683,47.1046,47.0248,47.0683,39500.0
2013-10-01 10:20:00,64.9,65.1,64.9,65.08,55500.0,47.0755,47.2206,47.0755,47.2061,55500.0
2013-10-01 10:25:00,65.07,65.16,65.04,65.14,47400.0,47.1989,47.2641,47.1771,47.2496,47400.0
2013-10-01 10:30:00,65.14,65.27,64.72,65.26,103300.0,47.2496,47.3439,46.945,47.3367,103300.0
2013-10-01 10:35:00,65.26,65.34,65.21,65.33,56300.0,47.3367,47.3947,47.3004,47.3874,56300.0
2013-10-01 10:40:00,65.33,65.42,65.25,65.25,82600.0,47.3874,47.4527,47.3294,47.3294,82600.0
2013-10-01 10:45:00,65.25,65.25,65.14,65.19,21300.0,47.3294,47.3294,47.2496,47.2859,21300.0
2013-10-01 10:50:00,65.18,65.23,65.16,65.17,16500.0,47.2786,47.3149,47.2641,47.2714,16500.0
2013-10-01 10:55:00,65.18,65.31,65.18,65.2,35200.0,47.2786,47.3729,47.2786,47.2932,35200.0
2013-10-01 11:00:00,65.2,65.21,65.15,65.16,31700.0,47.2932,47.3004,47.2569,47.2641,31700.0
2013-10-01 11:05:00,65.17,65.23,65.13,65.13,33100.0,47.2714,47.3149,47.2424,47.2424,33100.0
2013-10-01 11:10:00,65.13,65.19,65.13,65.13,15900.0,47.2424,47.2859,47.2424,47.2424,15900.0
2013-10-01 11:15:00,65.12,65.16,65.12,65.13,21100.0,47.2351,47.2641,47.2351,47.2424,21100.0
2013-10-01 11:20:00,65.12,65.13,65.06,65.09,15300.0,47.2351,47.2424,47.1916,47.2134,15300.0
2013-10-01 11:25:00,65.1,65.11,65.01,65.01,22100.0,47.2206,47.2279,47.1553,47.1553,22100.0
2013-10-01 11:30:00,65.02,65.13,65.01,65.12,24000.0,47.1626,47.2424,47.1553,47.2351,24000.0
2013-10-01 11:35:00,65.13,65.13,65.08,65.11,30300.0,47.2424,47.2424,47.2061,47.2279,30300.0
2013-10-01 11:40:00,65.11,65.19,65.11,65.19,51800.0,47.2279,47.2859,47.2279,47.2859,51800.0
2013-10-01 11:45:00,65.19,65.21,65.15,65.15,103400.0,47.2859,47.3004,47.2569,47.2569,103400.0
2013-10-01 11:50:00,65.15,65.19,65.14,65.16,22900.0,47.2569,47.2859,47.2496,47.2641,22900.0
2013-10-01 11:55:00,65.16,65.21,65.15,65.19,42000.0,47.2641,47.3004,47.2569,47.2859,42000.0
2013-10-01 12:00:00,65.18,65.21,65.17,65.19,17700.0,47.2786,47.3004,47.2714,47.2859,17700.0
2013-10-01 12:05:00,65.19,65.22,65.18,65.21,19100.0,47.2859,47.3077,47.2786,47.3004,19100.0
2013-10-01 12:10:00,65.21,65.21,65.14,65.15,17800.0,47.3004,47.3004,47.2496,47.2569,17800.0
2013-10-01 12:15:00,65.15,65.2,65.12,65.19,28800.0,47.2569,47.2932,47.2351,47.2859,28800.0
2013-10-01 12:20:00,65.19,65.2,65.14,65.15,16400.0,47.2859,47.2932,47.2496,47.2569,16400.0
2013-10-01 12:25:00,65.16,65.26,65.14,65.2,26900.0,47.2641,47.3367,47.2496,47.2932,26900.0
2013-10-01 12:30:00,65.2,65.2,65.14,65.15,16100.0,47.2932,47.2932,47.2496,47.2569,16100.0
2013-10-01 12:35:00,65.15,65.19,65.11,65.12,17400.0,47.2569,47.2859,47.2279,47.2351,17400.0
2013-10-01 12:40:00,65.12,65.16,65.11,65.11,12500.0,47.2351,47.2641,47.2279,47.2279,12500.0
2013-10-01 12:45:00,65.11,65.15,65.1,65.11,21200.0,47.2279,47.2569,47.2206,47.2279,21200.0
2013-10-01 12:50:00,65.12,65.16,65.1,65.1,13200.0,47.2351,47.2641,47.2206,47.2206,13200.0
2013-10-01 12:55:00,65.1,65.1,65.04,65.06,15200.0,47.2206,47.2206,47.1771,47.1916,15200.0
2013-10-01 13:00:00,65.06,65.08,65.03,65.06,17700.0,47.1916,47.2061,47.1698,47.1916,17700.0
2013-10-01 13:05:00,65.06,65.06,65.02,65.04,15400.0,47.1916,47.1916,47.1626,47.1771,15400.0
2013-10-01 13:10:00,65.05,65.08,65.02,65.02,19600.0,47.1843,47.2061,47.1626,47.1626,19600.0
2013-10-01 13:15:00,65.02,65.12,65.02,65.12,17300.0,47.1626,47.2351,47.1626,47.2351,17300.0
2013-10-01 13:20:00,65.12,65.14,65.08,65.1,12600.0,47.2351,47.2496,47.2061,47.2206,12600.0
2013-10-01 13:25:00,65.1,65.11,65.06,65.11,12600.0,47.2206,47.2279,47.1916,47.2279,12600.0
2013-10-01 13:30:00,65.12,65.13,65.01,65.02,13500.0,47.2351,47.2424,47.1553,47.1626,13500.0
2013-10-01 13:35:00,65.01,65.04,64.97,65.03,28600.0,47.1553,47.1771,47.1263,47.1698,28600.0
2013-10-01 13:40:00,65.04,65.04,65.0,65.04,6900.0,47.1771,47.1771,47.1481,47.1771,6900.0
2013-10-01 13:45:00,65.04,65.04,64.99,65.0,15000.0,47.1771,47.1771,47.1408,47.1481,15000.0
2013-10-01 13:50:00,65.0,65.05,65.0,65.01,16000.0,47.1481,47.1843,47.1481,47.1553,16000.0
2013-10-01 13:55:00,65.01,65.05,65.0,65.01,13100.0,47.1553,47.1843,47.1481,47.1553,13100.0
2013-10-01 14:00:00,65.02,65.05,64.98,65.02,39600.0,47.1626,47.1843,47.1336,47.1626,39600.0
2013-10-01 14:05:00,65.01,65.03,64.99,65.0,10600.0,47.1553,47.1698,47.1408,47.1481,10600.0
2013-10-01 14:10:00,65.01,65.01,65.0,65.0,16100.0,47.1553,47.1553,47.1481,47.1481,16100.0
2013-10-01 14:15:00,65.0,65.02,64.99,65.0,18100.0,47.1481,47.1626,47.1408,47.1481,18100.0
2013-10-01 14:20:00,65.0,65.03,64.99,65.0,33700.0,47.1481,47.1698,47.1408,47.1481,33700.0
2013-10-01 14:25:00,65.0,65.02,64.99,64.99,83900.0,47.1481,47.1626,47.1408,47.1408,83900.0
2013-10-01 14:30:00,64.99,65.03,64.99,65.02,42400.0,47.1408,47.1698,47.1408,47.1626,42400.0
2013-10-01 14:35:00,65.02,65.03,64.98,65.02,37900.0,47.1626,47.1698,47.1336,47.1626,37900.0
2013-10-01 14:40:00,65.02,65.06,65.0,65.06,58000.0,47.1626,47.1916,47.1481,47.1916,58000.0
2013-10-01 14:45:00,65.06,65.08,65.04,65.06,38000.0,47.1916,47.2061,47.1771,47.1916,38000.0
2013-10-01 14:50:00,65.05,65.1,65.05,65.09,28500.0,47.1843,47.2206,47.1843,47.2134,28500.0
2013-10-01 14:55:00,65.1,65.12,65.07,65.07,29300.0,47.2206,47.2351,47.1989,47.1989,29300.0
2013-10-01 15:00:00,65.07,65.08,65.03,65.03,30900.0,47.1989,47.2061,47.1698,47.1698,30900.0
2013-10-01 15:05:00,65.02,65.03,64.99,65.03,34900.0,47.1626,47.1698,47.1408,47.1698,34900.0
2013-10-01 15:10:00,65.03,65.05,65.0,65.0,24000.0,47.1698,47.1843,47.1481,47.1481,24000.0
2013-10-01 15:15:00,64.99,65.05,64.99,65.04,33700.0,47.1408,47.1843,47.1408,47.1771,33700.0
2013-10-01 15:20:00,65.04,65.05,64.99,65.01,30400.0,47.1771,47.1843,47.1408,47.1553,30400.0
2013-10-01 15:25:00,65.01,65.05,65.0,65.05,40000.0,47.1553,47.1843,47.1481,47.1843,40000.0
2013-10-01 15:30:00,65.05,65.08,65.05,65.06,29600.0,47.1843,47.2061,47.1843,47.1916,29600.0
2013-10-01 15:35:00,65.06,65.1,65.03,65.03,28800.0,47.1916,47.2206,47.1698,47.1698,28800.0
2013-10-01 15:40:00,65.02,65.05,65.0,65.0,40600.0,47.1626,47.1843,47.1481,47.1481,40600.0
2013-10-01 15:45:00,65.0,65.04,64.99,65.03,72700.0,47.1481,47.1771,47.1408,47.1698,72700.0
2013-10-01 15:50:00,65.03,65.05,65.0,65.0,62800.0,47.1698,47.1843,47.1481,47.1481,62800.0
2013-10-01 15:55:00,65.01,65.08,64.97,65.07,155100.0,47.1553,47.2061,47.1263,47.1989,155100.0
2013-10-02 09:30:00,64.65,64.97,64.62,64.71,72700.0,46.8942,47.1263,46.8724,46.9377,72700.0
2013-10-02 09:35:00,64.7,64.96,64.67,64.78,37200.0,46.9305,47.1191,46.9087,46.9885,37200.0
2013-10-02 09:40:00,64.77,64.83,64.63,64.8,29500.0,46.9812,47.0248,46.8797,47.003,29500.0
2013-10-02 09:45:00,64.79,64.82,64.68,64.76,59800.0,46.9958,47.0175,46.916,46.974,59800.0
2013-10-02 09:50:00,64.76,64.76,64.62,64.66,56300.0,46.974,46.974,46.8724,46.9015,56300.0
2013-10-02 09:55:00,64.65,64.65,64.44,64.5,98800.0,46.8942,46.8942,46.7419,46.7854,98800.0
2013-10-02 10:00:00,64.48,64.52,64.45,64.48,55500.0,46.7709,46.7999,46.7491,46.7709,55500.0
2013-10-02 10:05:00,64.48,64.48,64.3,64.32,39200.0,46.7709,46.7709,46.6403,46.6548,39200.0
2013-10-02 10:10:00,64.31,64.34,64.23,64.34,89800.0,46.6476,46.6693,46.5896,46.6693,89800.0
2013-10-02 10:15:00,64.35,64.48,64.28,64.48,35000.0,46.6766,46.7709,46.6258,46.7709,35000.0
2013-10-02 10:20:00,64.47,64.49,64.37,64.45,37300.0,46.7636,46.7782,46.6911,46.7491,37300.0
2013-10-02 10:25:00,64.46,64.46,64.39,64.4,44700.0,46.7564,46.7564,46.7056,46.7129,44700.0
2013-10-02 10:30:00,64.39,64.39,64.26,64.27,40800.0,46.7056,46.7056,46.6113,46.6186,40800.0
2013-10-02 10:35:00,64.28,64.33,64.24,64.33,25600.0,46.6258,46.6621,46.5968,46.6621,25600.0
2013-10-02 10:40:00,64.33,64.34,64.27,64.29,20400.0,46.6621,46.6693,46.6186,46.6331,20400.0
2013-10-02 10:45:00,64.3,64.35,64.29,64.32,20200.0,46.6403,46.6766,46.6331,46.6548,20200.0
2013-10-02 10:50:00,64.33,64.35,64.27,64.34,34600.0,46.6621,46.6766,46.6186,46.6693,34600.0
2013-10-02 10:55:00,64.35,64.44,64.33,64.37,53000.0,46.6766,46.7419,46.6621,46.6911,53000.0
2013-10-02 11:00:00,64.38,64.39,64.32,64.34,24700.0,46.6984,46.7056,46.6548,46.6693,24700.0
2013-10-02 11:05:00,64.33,64.36,64.31,64.32,27500.0,46.6621,46.6839,46.6476,46.6548,27500.0
2013-10-02 11:10:00,64.32,64.38,64.31,64.34,34400.0,46.6548,46.6984,46.6476,46.6693,34400.0
2013-10-02 11:15:00,64.34,64.58,64.34,64.55,62700.0,46.6693,46.8434,46.6693,46.8217,62700.0
2013-10-02 11:20:00,64.54,64.56,64.45,64.49,53900.0,46.8144,46.8289,46.7491,46.7782,53900.0
2013-10-02 11:25:00,64.5,64.51,64.46,64.46,54400.0,46.7854,46.7927,46.7564,46.7564,54400.0
2013-10-02 11:30:00,64.47,64.53,64.43,64.43,21400.0,46.7636,46.8072,46.7346,46.7346,21400.0
2013-10-02 11:35:00,64.42,64.48,64.42,64.44,23700.0,46.7274,46.7709,46.7274,46.7419,23700.0
2013-10-02 11:40:00,64.45,64.47,64.42,64.42,12000.0,46.7491,46.7636,46.7274,46.7274,12000.0
2013-10-02 11:45:00,64.42,64.51,64.41,64.5,27400.0,46.7274,46.7927,46.7201,46.7854,27400.0
2013-10-02 11:50:00,64.5,64.5,64.45,64.48,29400.0,46.7854,46.7854,46.7491,46.7709,29400.0
2013-10-02 11:55:00,64.48,64.49,64.4,64.4,14300.0,46.7709,46.7782,46.7129,46.7129,14300.0
2013-10-02 12:00:00,64.41,64.44,64.39,64.4,35200.0,46.7201,46.7419,46.7056,46.7129,35200.0
2013-10-02 12:05:00,64.41,64.44,64.39,64.44,13700.0,46.7201,46.7419,46.7056,46.7419,13700.0
2013-10-02 12:10:00,64.44,64.45,64.37,64.38,39600.0,46.7419,46.7491,46.6911,46.6984,39600.0
2013-10-02 12:15:00,64.38,64.38,64.34,64.34,82300.0,46.6984,46.6984,46.6693,46.6693,82300.0
2013-10-02 12:20:00,64.35,64.35,64.29,64.3,27200.0,46.6766,46.6766,46.6331,46.6403,27200.0
2013-10-02 12:25:00,64.31,64.31,64.26,64.31,18100.0,46.6476,46.6476,46.6113,46.6476,18100.0
2013-10-02 12:30:00,64.31,64.34,64.3,64.33,60300.0,46.6476,46.6693,46.6403,46.6621,60300.0
2013-10-02 12:35:00,64.32,64.36,64.31,64.34,39100.0,46.6548,46.6839,46.6476,46.6693,39100.0
2013-10-02 12:40:00,64.34,64.36,64.32,64.34,77100.0,46.6693,46.6839,46.6548,46.6693,77100.0
2013-10-02 12:45:00,64.34,64.35,64.32,64.32,50100.0,46.6693,46.6766,46.6548,46.6548,50100.0
2013-10-02 12:50:00,64.32,64.33,64.29,64.29,38200.0,46.6548,46.6621,46.6331,46.6331,38200.0
2013-10-02 12:55:00,64.29,64.31,64.27,64.3,29900.0,46.6331,46.6476,46.6186,46.6403,29900.0
2013-10-02 13:00:00,64.3,64.32,64.25,64.26,51600.0,46.6403,46.6548,46.6041,46.6113,51600.0
2013-10-02 13:05:00,64.27,64.32,64.26,64.31,45900.0,46.6186,46.6548,46.6113,46.6476,45900.0
2013-10-02 13:10:00,64.31,64.37,64.31,64.34,18100.0,46.6476,46.6911,46.6476,46.6693,18100.0
2013-10-02 13:15:00,64.34,64.37,64.33,64.33,19200.0,46.6693,46.6911,46.6621,46.6621,19200.0
2013-10-02 13:20:00,64.34,64.4,64.31,64.4,85900.0,46.6693,46.7129,46.6476,46.7129,85900.0
2013-10-02 13:25:00,64.41,64.46,64.41,64.46,29000.0,46.7201,46.7564,46.7201,46.7564,29000.0
2013-10-02 13:30:00,64.46,64.47,64.41,64.46,29000.0,46.7564,46.7636,46.7201,46.7564,29000.0
2013-10-02 13:35:00,64.47,64.47,64.42,64.42,44100.0,46.7636,46.7636,46.7274,46.7274,44100.0
2013-10-02 13:40:00,64.43,64.44,64.38,64.38,21900.0,46.7346,46.7419,46.6984,46.6984,21900.0
2013-10-02 13:45:00,64.38,64.47,64.37,64.45,36800.0,46.6984,46.7636,46.6911,46.7491,36800.0
2013-10-02 13:50:00,64.46,64.5,64.45,64.49,32000.0,46.7564,46.7854,46.7491,46.7782,32000.0
2013-10-02 13:55:00,64.49,64.49,64.42,64.46,27200.0,46.7782,46.7782,46.7274,46.7564,27200.0
2013-10-02 14:00:00,64.47,64.48,64.42,64.47,27700.0,46.7636,46.7709,46.7274,46.7636,27700.0
2013-10-02 14:05:00,64.48,64.52,64.46,64.48,28300.0,46.7709,46.7999,46.7564,46.7709,28300.0
2013-10-02 14:10:00,64.49,64.5,64.42,64.46,23600.0,46.7782,46.7854,46.7274,46.7564,23600.0
2013-10-02 14:15:00,64.46,64.49,64.44,64.49,20300.0,46.7564,46.7782,46.7419,46.7782,20300.0
2013-10-02 14:20:00,64.48,64.49,64.41,64.43,55700.0,46.7709,46.7782,46.7201,46.7346,55700.0
2013-10-02 14:25:00,64.43,64.45,64.42,64.42,14100.0,46.7346,46.7491,46.7274,46.7274,14100.0
2013-10-02 14:30:00,64.42,64.46,64.39,64.41,43400.0,46.7274,46.7564,46.7056,46.7201,43400.0
2013-10-02 14:35:00,64.41,64.42,64.35,64.36,25600.0,46.7201,46.7274,46.6766,46.6839,25600.0
2013-10-02 14:40:00,64.35,64.38,64.34,64.34,22300.0,46.6766,46.6984,46.6693,46.6693,22300.0
2013-10-02 14:45:00,64.34,64.39,64.34,64.36,35600.0,46.6693,46.7056,46.6693,46.6839,35600.0
2013-10-02 14:50:00,64.36,64.41,64.34,64.35,36000.0,46.6839,46.7201,46.6693,46.6766,36000.0
2013-10-02 14:55:00,64.35,64.35,64.29,64.31,53200.0,46.6766,46.6766,46.6331,46.6476,53200.0
2013-10-02 15:00:00,64.31,64.31,64.18,64.19,77900.0,46.6476,46.6476,46.5533,46.5605,77900.0
2013-10-02 15:05:00,64.2,64.25,64.19,64.22,43600.0,46.5678,46.6041,46.5605,46.5823,43600.0
2013-10-02 15:10:00,64.23,64.26,64.23,64.24,45100.0,46.5896,46.6113,46.5896,46.5968,45100.0
2013-10-02 15:15:00,64.24,64.28,64.23,64.26,51800.0,46.5968,46.6258,46.5896,46.6113,51800.0
2013-10-02 15:20:00,64.26,64.26,64.2,64.2,47600.0,46.6113,46.6113,46.5678,46.5678,47600.0
2013-10-02 15:25:00,64.2,64.22,64.2,64.2,45400.0,46.5678,46.5823,46.5678,46.5678,45400.0
2013-10-02 15:30:00,64.21,64.32,64.2,64.31,68600.0,46.5751,46.6548,46.5678,46.6476,68600.0
2013-10-02 15:35:00,64.31,64.31,64.24,64.26,86900.0,46.6476,46.6476,46.5968,46.6113,86900.0
2013-10-02 15:40:00,64.26,64.28,64.23,64.24,64900.0,46.6113,46.6258,46.5896,46.5968,64900.0
2013-10-02 15:45:00,64.24,64.24,64.16,64.2,108000.0,46.5968,46.5968,46.5388,46.5678,108000.0
2013-10-02 15:50:00,64.18,64.24,64.18,64.22,119800.0,46.5533,46.5968,46.5533,46.5823,119800.0
2013-10-02 15:55:00,64.22,64.43,64.21,64.42,214600.0,46.5823,46.7346,46.5751,46.7274,214600.0
2013-10-03 09:30:00,64.27,64.33,64.08,64.3,47400.0,46.6186,46.6621,46.4808,46.6403,47400.0
2013-10-03 09:35:00,64.3,64.45,64.26,64.33,31000.0,46.6403,46.7491,46.6113,46.6621,31000.0
2013-10-03 09:40:00,64.33,64.46,64.28,64.31,29200.0,46.6621,46.7564,46.6258,46.6476,29200.0
2013-10-03 09:45:00,64.31,64.34,64.19,64.21,20900.0,46.6476,46.6693,46.5605,46.5751,20900.0
2013-10-03 09:50:00,64.2,64.25,64.15,64.19,25800.0,46.5678,46.6041,46.5315,46.5605,25800.0
2013-10-03 09:55:00,64.18,64.18,64.11,64.15,31700.0,46.5533,46.5533,46.5025,46.5315,31700.0
2013-10-03 10:00:00,64.14,64.14,63.91,63.94,47600.0,46.5243,46.5243,46.3574,46.3792,47600.0
2013-10-03 10:05:00,63.94,63.94,63.84,63.86,40700.0,46.3792,46.3792,46.3067,46.3212,40700.0
2013-10-03 10:10:00,63.85,63.91,63.83,63.84,53000.0,46.3139,46.3574,46.2994,46.3067,53000.0
2013-10-03 10:15:00,63.85,63.91,63.77,63.77,36600.0,46.3139,46.3574,46.2559,46.2559,36600.0
2013-10-03 10:20:00,63.77,63.86,63.49,63.5,122100.0,46.2559,46.3212,46.0528,46.06,122100.0
2013-10-03 10:25:00,63.5,63.66,63.5,63.65,37000.0,46.06,46.1761,46.06,46.1689,37000.0
2013-10-03 10:30:00,63.65,63.65,63.48,63.53,76900.0,46.1689,46.1689,46.0455,46.0818,76900.0
2013-10-03 10:35:00,63.53,63.55,63.47,63.53,49900.0,46.0818,46.0963,46.0383,46.0818,49900.0
2013-10-03 10:40:00,63.53,63.54,63.5,63.51,23800.0,46.0818,46.0891,46.06,46.0673,23800.0
2013-10-03 10:45:00,63.5,63.5,63.37,63.48,47600.0,46.06,46.06,45.9658,46.0455,47600.0
2013-10-03 10:50:00,63.49,63.52,63.43,63.52,40000.0,46.0528,46.0746,46.0093,46.0746,40000.0
2013-10-03 10:55:00,63.52,63.65,63.52,63.56,60700.0,46.0746,46.1689,46.0746,46.1036,60700.0
2013-10-03 11:00:00,63.56,63.58,63.51,63.55,33700.0,46.1036,46.1181,46.0673,46.0963,33700.0
2013-10-03 11:05:00,63.55,63.57,63.54,63.55,24700.0,46.0963,46.1108,46.0891,46.0963,24700.0
2013-10-03 11:10:00,63.55,63.58,63.52,63.55,31500.0,46.0963,46.1181,46.0746,46.0963,31500.0
2013-10-03 11:15:00,63.54,63.6,63.5,63.55,26000.0,46.0891,46.1326,46.06,46.0963,26000.0
2013-10-03 11:20:00,63.55,63.63,63.51,63.61,193400.0,46.0963,46.1543,46.0673,46.1398,193400.0
2013-10-03 11:25:00,63.61,63.65,63.54,63.54,22800.0,46.1398,46.1689,46.0891,46.0891,22800.0
2013-10-03 11:30:00,63.54,63.62,63.51,63.58,25600.0,46.0891,46.1471,46.0673,46.1181,25600.0
2013-10-03 11:35:00,63.59,63.61,63.5,63.57,25300.0,46.1253,46.1398,46.06,46.1108,25300.0
2013-10-03 11:40:00,63.58,63.58,63.42,63.43,29700.0,46.1181,46.1181,46.002,46.0093,29700.0
2013-10-03 11:45:00,63.42,63.47,63.35,63.41,44600.0,46.002,46.0383,45.9512,45.9948,44600.0
2013-10-03 11:50:00,63.41,63.48,63.4,63.45,23800.0,45.9948,46.0455,45.9875,46.0238,23800.0
2013-10-03 11:55:00,63.45,63.45,63.15,63.23,117200.0,46.0238,46.0238,45.8062,45.8642,117200.0
2013-10-03 12:00:00,63.23,63.31,63.21,63.23,22400.0,45.8642,45.9222,45.8497,45.8642,22400.0
2013-10-03 12:05:00,63.25,63.39,63.2,63.39,99900.0,45.8787,45.9803,45.8424,45.9803,99900.0
2013-10-03 12:10:00,63.39,63.48,63.38,63.44,25900.0,45.9803,46.0455,45.973,46.0165,25900.0
2013-10-03 12:15:00,63.44,63.49,63.43,63.44,18100.0,46.0165,46.0528,46.0093,46.0165,18100.0
2013-10-03 12:20:00,63.45,63.48,63.4,63.42,12300.0,46.0238,46.0455,45.9875,46.002,12300.0
2013-10-03 12:25:00,63.43,63.56,63.41,63.56,20600.0,46.0093,46.1036,45.9948,46.1036,20600.0
2013-10-03 12:30:00,63.55,63.65,63.55,63.56,27900.0,46.0963,46.1689,46.0963,46.1036,27900.0
2013-10-03 12:35:00,63.56,63.57,63.53,63.53,27900.0,46.1036,46.1108,46.0818,46.0818,27900.0
2013-10-03 12:40:00,63.53,63.53,63.46,63.51,31000.0,46.0818,46.0818,46.031,46.0673,31000.0
2013-10-03 12:45:00,63.51,63.61,63.51,63.61,54700.0,46.0673,46.1398,46.0673,46.1398,54700.0
2013-10-03 12:50:00,63.6,63.65,63.53,63.61,98700.0,46.1326,46.1689,46.0818,46.1398,98700.0
2013-10-03 12:55:00,63.62,63.7,63.62,63.69,16200.0,46.1471,46.2051,46.1471,46.1979,16200.0
2013-10-03 13:00:00,63.69,63.73,63.65,63.73,13900.0,46.1979,46.2269,46.1689,46.2269,13900.0
2013-10-03 13:05:00,63.75,63.8,63.73,63.78,14500.0,46.2414,46.2777,46.2269,46.2631,14500.0
2013-10-03 13:10:00,63.79,63.81,63.73,63.76,33300.0,46.2704,46.2849,46.2269,46.2486,33300.0
2013-10-03 13:15:00,63.76,63.76,63.69,63.73,8900.0,46.2486,46.2486,46.1979,46.2269,8900.0
2013-10-03 13:20:00,63.73,63.87,63.73,63.85,27200.0,46.2269,46.3284,46.2269,46.3139,27200.0
2013-10-03 13:25:00,63.84,63.97,63.83,63.96,38700.0,46.3067,46.401,46.2994,46.3937,38700.0
2013-10-03 13:30:00,63.97,64.07,63.97,64.04,52500.0,46.401,46.4735,46.401,46.4517,52500.0
2013-10-03 13:35:00,64.05,64.06,64.01,64.03,44300.0,46.459,46.4662,46.43,46.4445,44300.0
2013-10-03 13:40:00,64.03,64.07,63.98,63.98,32000.0,46.4445,46.4735,46.4082,46.4082,32000.0
2013-10-03 13:45:00,63.98,64.04,63.93,63.94,21400.0,46.4082,46.4517,46.372,46.3792,21400.0
2013-10-03 13:50:00,63.95,64.0,63.79,63.8,80800.0,46.3865,46.4227,46.2704,46.2777,80800.0
2013-10-03 13:55:00,63.8,63.98,63.79,63.95,36800.0,46.2777,46.4082,46.2704,46.3865,36800.0
2013-10-03 14:00:00,63.95,63.96,63.88,63.88,14700.0,46.3865,46.3937,46.3357,46.3357,14700.0
2013-10-03 14:05:00,63.88,63.91,63.8,63.83,22000.0,46.3357,46.3574,46.2777,46.2994,22000.0
2013-10-03 14:10:00,63.83,63.86,63.8,63.84,36200.0,46.2994,46.3212,46.2777,46.3067,36200.0
2013-10-03 14:15:00,63.83,63.87,63.79,63.83,55800.0,46.2994,46.3284,46.2704,46.2994,55800.0
2013-10-03 14:20:00,63.84,63.84,63.5,63.53,87800.0,46.3067,46.3067,46.06,46.0818,87800.0
2013-10-03 14:25:00,63.53,63.88,63.52,63.88,39500.0,46.0818,46.3357,46.0746,46.3357,39500.0
2013-10-03 14:30:00,63.87,63.88,63.72,63.72,27100.0,46.3284,46.3357,46.2196,46.2196,27100.0
2013-10-03 14:35:00,63.73,63.87,63.73,63.87,18800.0,46.2269,46.3284,46.2269,46.3284,18800.0
2013-10-03 14:40:00,63.86,63.96,63.85,63.91,25100.0,46.3212,46.3937,46.3139,46.3574,25100.0
2013-10-03 14:45:00,63.91,63.96,63.9,63.94,13400.0,46.3574,46.3937,46.3502,46.3792,13400.0
2013-10-03 14:50:00,63.93,64.04,63.93,64.0,24400.0,46.372,46.4517,46.372,46.4227,24400.0
2013-10-03 14:55:00,64.0,64.02,63.92,63.93,15600.0,46.4227,46.4372,46.3647,46.372,15600.0
2013-10-03 15:00:00,63.92,63.94,63.85,63.94,39900.0,46.3647,46.3792,46.3139,46.3792,39900.0
2013-10-03 15:05:00,63.94,63.94,63.86,63.87,55900.0,46.3792,46.3792,46.3212,46.3284,55900.0
2013-10-03 15:10:00,63.86,63.89,63.83,63.85,32100.0,46.3212,46.3429,46.2994,46.3139,32100.0
2013-10-03 15:15:00,63.85,63.85,63.76,63.8,58400.0,46.3139,46.3139,46.2486,46.2777,58400.0
2013-10-03 15:20:00,63.8,63.87,63.78,63.83,38700.0,46.2777,46.3284,46.2631,46.2994,38700.0
2013-10-03 15:25:00,63.83,63.91,63.81,63.89,60100.0,46.2994,46.3574,46.2849,46.3429,60100.0
2013-10-03 15:30:00,63.89,63.9,63.81,63.83,67700.0,46.3429,46.3502,46.2849,46.2994,67700.0
2013-10-03 15:35:00,63.83,63.85,63.79,63.83,117000.0,46.2994,46.3139,46.2704,46.2994,117000.0
2013-10-03 15:40:00,63.83,63.9,63.77,63.9,43200.0,46.2994,46.3502,46.2559,46.3502,43200.0
2013-10-03 15:45:00,63.89,63.89,63.81,63.82,61900.0,46.3429,46.3429,46.2849,46.2922,61900.0
2013-10-03 15:50:00,63.83,63.86,63.8,63.84,42700.0,46.2994,46.3212,46.2777,46.3067,42700.0
2013-10-03 15:55:00,63.85,63.85,63.67,63.74,149600.0,46.3139,46.3139,46.1834,46.2341,149600.0
2013-10-04 09:30:00,63.79,63.79,63.6,63.67,46200.0,46.2704,46.2704,46.1326,46.1834,46200.0
2013-10-04 09:35:00,63.68,63.81,63.65,63.65,20100.0,46.1906,46.2849,46.1689,46.1689,20100.0
2013-10-04 09:40:00,63.68,63.74,63.64,63.71,21400.0,46.1906,46.2341,46.1616,46.2124,21400.0
2013-10-04 09:45:00,63.69,63.73,63.66,63.72,34200.0,46.1979,46.2269,46.1761,46.2196,34200.0
2013-10-04 09:50:00,63.75,63.86,63.71,63.86,134300.0,46.2414,46.3212,46.2124,46.3212,134300.0
2013-10-04 09:55:00,63.86,63.91,63.81,63.84,70000.0,46.3212,46.3574,46.2849,46.3067,70000.0
2013-10-04 10:00:00,63.84,63.93,63.84,63.89,113200.0,46.3067,46.372,46.3067,46.3429,113200.0
2013-10-04 10:05:00,63.89,63.99,63.89,63.89,42000.0,46.3429,46.4155,46.3429,46.3429,42000.0
2013-10-04 10:10:00,63.9,63.9,63.8,63.8,108600.0,46.3502,46.3502,46.2777,46.2777,108600.0
2013-10-04 10:15:00,63.8,63.8,63.72,63.72,41800.0,46.2777,46.2777,46.2196,46.2196,41800.0
2013-10-04 10:20:00,63.72,63.73,63.67,63.73,25400.0,46.2196,46.2269,46.1834,46.2269,25400.0
2013-10-04 10:25:00,63.73,63.79,63.7,63.7,37300.0,46.2269,46.2704,46.2051,46.2051,37300.0
2013-10-04 10:30:00,63.69,63.78,63.69,63.76,24100.0,46.1979,46.2631,46.1979,46.2486,24100.0
2013-10-04 10:35:00,63.76,63.79,63.69,63.7,44300.0,46.2486,46.2704,46.1979,46.2051,44300.0
2013-10-04 10:40:00,63.71,63.76,63.7,63.72,24400.0,46.2124,46.2486,46.2051,46.2196,24400.0
2013-10-04 10:45:00,63.71,63.74,63.67,63.69,22800.0,46.2124,46.2341,46.1834,46.1979,22800.0
2013-10-04 10:50:00,63.69,63.72,63.64,63.65,16800.0,46.1979,46.2196,46.1616,46.1689,16800.0
2013-10-04 10:55:00,63.66,63.68,63.63,63.66,66500.0,46.1761,46.1906,46.1543,46.1761,66500.0
2013-10-04 11:00:00,63.66,63.71,63.64,63.66,31000.0,46.1761,46.2124,46.1616,46.1761,31000.0
2013-10-04 11:05:00,63.66,63.72,63.52,63.57,38800.0,46.1761,46.2196,46.0746,46.1108,38800.0
2013-10-04 11:10:00,63.56,63.65,63.56,63.63,21400.0,46.1036,46.1689,46.1036,46.1543,21400.0
2013-10-04 11:15:00,63.63,63.69,63.59,63.68,27800.0,46.1543,46.1979,46.1253,46.1906,27800.0
2013-10-04 11:20:00,63.68,63.68,63.61,63.66,29200.0,46.1906,46.1906,46.1398,46.1761,29200.0
2013-10-04 11:25:00,63.66,63.7,63.62,63.62,16700.0,46.1761,46.2051,46.1471,46.1471,16700.0
2013-10-04 11:30:00,63.63,63.71,63.63,63.69,18200.0,46.1543,46.2124,46.1543,46.1979,18200.0
2013-10-04 11:35:00,63.7,63.72,63.65,63.68,17800.0,46.2051,46.2196,46.1689,46.1906,17800.0
2013-10-04 11:40:00,63.68,63.73,63.65,63.65,19000.0,46.1906,46.2269,46.1689,46.1689,19000.0
2013-10-04 11:45:00,63.65,63.73,63.65,63.72,16600.0,46.1689,46.2269,46.1689,46.2196,16600.0
2013-10-04 11:50:00,63.72,63.75,63.7,63.71,30100.0,46.2196,46.2414,46.2051,46.2124,30100.0
2013-10-04 11:55:00,63.71,63.72,63.7,63.71,10400.0,46.2124,46.2196,46.2051,46.2124,10400.0
2013-10-04 12:00:00,63.72,63.75,63.69,63.69,21200.0,46.2196,46.2414,46.1979,46.1979,21200.0
2013-10-04 12:05:00,63.69,63.71,63.69,63.7,12500.0,46.1979,46.2124,46.1979,46.2051,12500.0
2013-10-04 12:10:00,63.7,63.7,63.68,63.69,12500.0,46.2051,46.2051,46.1906,46.1979,12500.0
2013-10-04 12:15:00,63.7,63.76,63.7,63.76,80200.0,46.2051,46.2486,46.2051,46.2486,80200.0
2013-10-04 12:20:00,63.76,63.85,63.76,63.83,10900.0,46.2486,46.3139,46.2486,46.2994,10900.0
2013-10-04 12:25:00,63.82,63.87,63.81,63.86,42000.0,46.2922,46.3284,46.2849,46.3212,42000.0
2013-10-04 12:30:00,63.86,63.89,63.86,63.89,17000.0,46.3212,46.3429,46.3212,46.3429,17000.0
2013-10-04 12:35:00,63.89,63.89,63.86,63.87,12400.0,46.3429,46.3429,46.3212,46.3284,12400.0
2013-10-04 12:40:00,63.88,63.91,63.87,63.9,21400.0,46.3357,46.3574,46.3284,46.3502,21400.0
2013-10-04 12:45:00,63.9,63.9,63.84,63.86,27400.0,46.3502,46.3502,46.3067,46.3212,27400.0
2013-10-04 12:50:00,63.86,63.86,63.82,63.85,18500.0,46.3212,46.3212,46.2922,46.3139,18500.0
2013-10-04 12:55:00,63.85,63.87,63.84,63.86,8900.0,46.3139,46.3284,46.3067,46.3212,8900.0
2013-10-04 13:00:00,63.87,63.9,63.84,63.85,19400.0,46.3284,46.3502,46.3067,46.3139,19400.0
2013-10-04 13:05:00,63.86,63.88,63.85,63.88,16100.0,46.3212,46.3357,46.3139,46.3357,16100.0
2013-10-04 13:10:00,63.89,63.89,63.87,63.88,7700.0,46.3429,46.3429,46.3284,46.3357,7700.0
2013-10-04 13:15:00,63.87,63.88,63.84,63.87,14700.0,46.3284,46.3357,46.3067,46.3284,14700.0
2013-10-04 13:20:00,63.87,63.9,63.87,63.87,12300.0,46.3284,46.3502,46.3284,46.3284,12300.0
2013-10-04 13:25:00,63.87,63.91,63.85,63.91,21800.0,46.3284,46.3574,46.3139,46.3574,21800.0
2013-10-04 13:30:00,63.91,63.93,63.9,63.92,30400.0,46.3574,46.372,46.3502,46.3647,30400.0
2013-10-04 13:35:00,63.91,63.93,63.9,63.91,21300.0,46.3574,46.372,46.3502,46.3574,21300.0
2013-10-04 13:40:00,63.91,63.96,63.89,63.94,14200.0,46.3574,46.3937,46.3429,46.3792,14200.0
2013-10-04 13:45:00,63.94,63.95,63.87,63.87,14300.0,46.3792,46.3865,46.3284,46.3284,14300.0
2013-10-04 13:50:00,63.88,63.94,63.87,63.93,11900.0,46.3357,46.3792,46.3284,46.372,11900.0
2013-10-04 13:55:00,63.92,63.93,63.9,63.91,12800.0,46.3647,46.372,46.3502,46.3574,12800.0
2013-10-04 14:00:00,63.91,63.97,63.91,63.95,22300.0,46.3574,46.401,46.3574,46.3865,22300.0
2013-10-04 14:05:00,63.95,63.96,63.93,63.95,7200.0,46.3865,46.3937,46.372,46.3865,7200.0
2013-10-04 14:10:00,63.96,63.98,63.94,63.94,31100.0,46.3937,46.4082,46.3792,46.3792,31100.0
2013-10-04 14:15:00,63.94,63.96,63.94,63.95,16500.0,46.3792,46.3937,46.3792,46.3865,16500.0
2013-10-04 14:20:00,63.95,63.97,63.92,63.97,18700.0,46.3865,46.401,46.3647,46.401,18700.0
2013-10-04 14:25:00,63.97,64.02,63.97,64.02,30300.0,46.401,46.4372,46.401,46.4372,30300.0
2013-10-04 14:30:00,64.02,64.05,64.0,64.0,19900.0,46.4372,46.459,46.4227,46.4227,19900.0
2013-10-04 14:35:00,64.0,64.03,63.98,64.03,17400.0,46.4227,46.4445,46.4082,46.4445,17400.0
2013-10-04 14:40:00,64.04,64.05,63.99,64.0,16500.0,46.4517,46.459,46.4155,46.4227,16500.0
2013-10-04 14:45:00,63.99,64.08,63.98,64.08,21700.0,46.4155,46.4808,46.4082,46.4808,21700.0
2013-10-04 14:50:00,64.08,64.14,64.07,64.11,15300.0,46.4808,46.5243,46.4735,46.5025,15300.0
2013-10-04 14:55:00,64.12,64.13,64.08,64.09,19800.0,46.5098,46.517,46.4808,46.488,19800.0
2013-10-04 15:00:00,64.09,64.11,64.07,64.08,23000.0,46.488,46.5025,46.4735,46.4808,23000.0
2013-10-04 15:05:00,64.09,64.09,64.06,64.07,19900.0,46.488,46.488,46.4662,46.4735,19900.0
2013-10-04 15:10:00,64.07,64.11,64.05,64.08,21900.0,46.4735,46.5025,46.459,46.4808,21900.0
2013-10-04 15:15:00,64.08,64.08,64.01,64.01,32000.0,46.4808,46.4808,46.43,46.43,32000.0
2013-10-04 15:20:00,64.02,64.03,63.97,63.98,30800.0,46.4372,46.4445,46.401,46.4082,30800.0
2013-10-04 15:25:00,63.98,64.0,63.97,63.98,21500.0,46.4082,46.4227,46.401,46.4082,21500.0
2013-10-04 15:30:00,63.98,64.0,63.94,63.94,29800.0,46.4082,46.4227,46.3792,46.3792,29800.0
2013-10-04 15:35:00,63.94,63.98,63.94,63.98,44400.0,46.3792,46.4082,46.3792,46.4082,44400.0
2013-10-04 15:40:00,63.98,63.98,63.96,63.97,74000.0,46.4082,46.4082,46.3937,46.401,74000.0
2013-10-04 15:45:00,63.96,64.02,63.95,64.02,74900.0,46.3937,46.4372,46.3865,46.4372,74900.0
2013-10-04 15:50:00,64.02,64.02,63.96,63.97,39800.0,46.4372,46.4372,46.3937,46.401,39800.0
2013-10-04 15:55:00,63.96,63.99,63.91,63.98,114800.0,46.3937,46.4155,46.3574,46.4082,114800.0
2013-10-07 09:30:00,63.35,63.52,63.23,63.52,69900.0,45.9512,46.0746,45.8642,46.0746,69900.0
2013-10-07 09:35:00,63.56,63.6,63.47,63.52,24300.0,46.1036,46.1326,46.0383,46.0746,24300.0
2013-10-07 09:40:00,63.48,63.68,63.48,63.64,49100.0,46.0455,46.1906,46.0455,46.1616,49100.0
2013-10-07 09:45:00,63.64,63.74,63.59,63.71,38100.0,46.1616,46.2341,46.1253,46.2124,38100.0
2013-10-07 09:50:00,63.71,63.75,63.62,63.63,26600.0,46.2124,46.2414,46.1471,46.1543,26600.0
2013-10-07 09:55:00,63.62,63.62,63.5,63.58,25700.0,46.1471,46.1471,46.06,46.1181,25700.0
2013-10-07 10:00:00,63.58,63.6,63.53,63.57,19900.0,46.1181,46.1326,46.0818,46.1108,19900.0
2013-10-07 10:05:00,63.57,63.78,63.57,63.78,23900.0,46.1108,46.2631,46.1108,46.2631,23900.0
2013-10-07 10:10:00,63.78,63.84,63.76,63.78,17300.0,46.2631,46.3067,46.2486,46.2631,17300.0
2013-10-07 10:15:00,63.79,63.81,63.76,63.76,12600.0,46.2704,46.2849,46.2486,46.2486,12600.0
2013-10-07 10:20:00,63.77,63.89,63.77,63.84,22000.0,46.2559,46.3429,46.2559,46.3067,22000.0
2013-10-07 10:25:00,63.84,63.86,63.8,63.81,11200.0,46.3067,46.3212,46.2777,46.2849,11200.0
2013-10-07 10:30:00,63.82,63.92,63.81,63.9,36800.0,46.2922,46.3647,46.2849,46.3502,36800.0
2013-10-07 10:35:00,63.9,63.92,63.85,63.86,15200.0,46.3502,46.3647,46.3139,46.3212,15200.0
2013-10-07 10:40:00,63.86,63.92,63.85,63.87,19500.0,46.3212,46.3647,46.3139,46.3284,19500.0
2013-10-07 10:45:00,63.87,63.96,63.86,63.94,15000.0,46.3284,46.3937,46.3212,46.3792,15000.0
2013-10-07 10:50:00,63.94,64.02,63.92,64.02,18700.0,46.3792,46.4372,46.3647,46.4372,18700.0
2013-10-07 10:55:00,64.02,64.08,64.01,64.04,34000.0,46.4372,46.4808,46.43,46.4517,34000.0
2013-10-07 11:00:00,64.04,64.04,63.91,63.93,22100.0,46.4517,46.4517,46.3574,46.372,22100.0
2013-10-07 11:05:00,63.93,63.93,63.89,63.92,20900.0,46.372,46.372,46.3429,46.3647,20900.0
2013-10-07 11:10:00,63.92,64.01,63.92,63.97,16800.0,46.3647,46.43,46.3647,46.401,16800.0
2013-10-07 11:15:00,63.96,63.96,63.93,63.94,15700.0,46.3937,46.3937,46.372,46.3792,15700.0
2013-10-07 11:20:00,63.94,64.0,63.93,64.0,10400.0,46.3792,46.4227,46.372,46.4227,10400.0
2013-10-07 11:25:00,64.0,64.06,64.0,64.01,23000.0,46.4227,46.4662,46.4227,46.43,23000.0
2013-10-07 11:30:00,64.0,64.02,63.96,64.0,42800.0,46.4227,46.4372,46.3937,46.4227,42800.0
2013-10-07 11:35:00,64.0,64.05,63.96,63.96,35400.0,46.4227,46.459,46.3937,46.3937,35400.0
2013-10-07 11:40:00,63.96,63.97,63.94,63.97,10600.0,46.3937,46.401,46.3792,46.401,10600.0
2013-10-07 11:45:00,63.98,64.03,63.97,64.02,23600.0,46.4082,46.4445,46.401,46.4372,23600.0
2013-10-07 11:50:00,64.03,64.08,63.99,63.99,16600.0,46.4445,46.4808,46.4155,46.4155,16600.0
2013-10-07 11:55:00,64.0,64.03,63.99,63.99,10800.0,46.4227,46.4445,46.4155,46.4155,10800.0
2013-10-07 12:00:00,63.98,63.98,63.93,63.95,20100.0,46.4082,46.4082,46.372,46.3865,20100.0
2013-10-07 12:05:00,63.95,63.98,63.91,63.95,9300.0,46.3865,46.4082,46.3574,46.3865,9300.0
2013-10-07 12:10:00,63.94,63.95,63.92,63.92,7600.0,46.3792,46.3865,46.3647,46.3647,7600.0
2013-10-07 12:15:00,63.92,63.93,63.88,63.9,10300.0,46.3647,46.372,46.3357,46.3502,10300.0
2013-10-07 12:20:00,63.9,63.94,63.9,63.93,8300.0,46.3502,46.3792,46.3502,46.372,8300.0
2013-10-07 12:25:00,63.94,63.94,63.89,63.9,11500.0,46.3792,46.3792,46.3429,46.3502,11500.0
2013-10-07 12:30:00,63.89,63.89,63.81,63.87,18000.0,46.3429,46.3429,46.2849,46.3284,18000.0
2013-10-07 12:35:00,63.87,63.88,63.86,63.87,4700.0,46.3284,46.3357,46.3212,46.3284,4700.0
2013-10-07 12:40:00,63.86,63.89,63.86,63.88,17200.0,46.3212,46.3429,46.3212,46.3357,17200.0
2013-10-07 12:45:00,63.89,63.91,63.88,63.89,9700.0,46.3429,46.3574,46.3357,46.3429,9700.0
2013-10-07 12:50:00,63.89,63.95,63.88,63.94,9900.0,46.3429,46.3865,46.3357,46.3792,9900.0
2013-10-07 12:55:00,63.94,63.94,63.85,63.89,18500.0,46.3792,46.3792,46.3139,46.3429,18500.0
2013-10-07 13:00:00,63.9,63.98,63.89,63.94,19500.0,46.3502,46.4082,46.3429,46.3792,19500.0
2013-10-07 13:05:00,63.95,63.97,63.91,63.94,10200.0,46.3865,46.401,46.3574,46.3792,10200.0
2013-10-07 13:10:00,63.94,64.03,63.94,64.02,20200.0,46.3792,46.4445,46.3792,46.4372,20200.0
2013-10-07 13:15:00,64.03,64.07,64.02,64.04,13100.0,46.4445,46.4735,46.4372,46.4517,13100.0
2013-10-07 13:20:00,64.04,64.05,64.02,64.02,7300.0,46.4517,46.459,46.4372,46.4372,7300.0
2013-10-07 13:25:00,64.01,64.02,63.98,63.99,11400.0,46.43,46.4372,46.4082,46.4155,11400.0
2013-10-07 13:30:00,64.01,64.04,64.0,64.04,20300.0,46.43,46.4517,46.4227,46.4517,20300.0
2013-10-07 13:35:00,64.04,64.07,63.97,64.0,13600.0,46.4517,46.4735,46.401,46.4227,13600.0
2013-10-07 13:40:00,63.99,64.02,63.96,63.99,16200.0,46.4155,46.4372,46.3937,46.4155,16200.0
2013-10-07 13:45:00,63.99,64.02,63.97,64.01,14900.0,46.4155,46.4372,46.401,46.43,14900.0
2013-10-07 13:50:00,64.0,64.05,63.98,64.04,13300.0,46.4227,46.459,46.4082,46.4517,13300.0
2013-10-07 13:55:00,64.05,64.14,64.05,64.14,14300.0,46.459,46.5243,46.459,46.5243,14300.0
2013-10-07 14:00:00,64.15,64.26,64.15,64.19,24500.0,46.5315,46.6113,46.5315,46.5605,24500.0
2013-10-07 14:05:00,64.19,64.2,64.1,64.1,18600.0,46.5605,46.5678,46.4953,46.4953,18600.0
2013-10-07 14:10:00,64.11,64.17,64.11,64.13,20900.0,46.5025,46.546,46.5025,46.517,20900.0
2013-10-07 14:15:00,64.14,64.19,64.1,64.18,15900.0,46.5243,46.5605,46.4953,46.5533,15900.0
2013-10-07 14:20:00,64.18,64.19,64.12,64.13,20300.0,46.5533,46.5605,46.5098,46.517,20300.0
2013-10-07 14:25:00,64.14,64.14,64.07,64.1,30700.0,46.5243,46.5243,46.4735,46.4953,30700.0
2013-10-07 14:30:00,64.1,64.1,64.05,64.09,13000.0,46.4953,46.4953,46.459,46.488,13000.0
2013-10-07 14:35:00,64.1,64.12,64.07,64.07,14000.0,46.4953,46.5098,46.4735,46.4735,14000.0
2013-10-07 14:40:00,64.07,64.09,64.02,64.02,25200.0,46.4735,46.488,46.4372,46.4372,25200.0
2013-10-07 14:45:00,64.01,64.08,64.01,64.06,15300.0,46.43,46.4808,46.43,46.4662,15300.0
2013-10-07 14:50:00,64.06,64.08,64.04,64.07,18900.0,46.4662,46.4808,46.4517,46.4735,18900.0
2013-10-07 14:55:00,64.08,64.11,64.07,64.07,13400.0,46.4808,46.5025,46.4735,46.4735,13400.0
2013-10-07 15:00:00,64.08,64.1,64.06,64.09,24900.0,46.4808,46.4953,46.4662,46.488,24900.0
2013-10-07 15:05:00,64.1,64.1,64.04,64.06,15100.0,46.4953,46.4953,46.4517,46.4662,15100.0
2013-10-07 15:10:00,64.07,64.12,64.07,64.08,18300.0,46.4735,46.5098,46.4735,46.4808,18300.0
2013-10-07 15:15:00,64.09,64.11,64.07,64.08,21100.0,46.488,46.5025,46.4735,46.4808,21100.0
2013-10-07 15:20:00,64.08,64.09,63.97,63.98,27800.0,46.4808,46.488,46.401,46.4082,27800.0
2013-10-07 15:25:00,63.98,63.99,63.94,63.97,24100.0,46.4082,46.4155,46.3792,46.401,24100.0
2013-10-07 15:30:00,63.96,63.98,63.96,63.97,16100.0,46.3937,46.4082,46.3937,46.401,16100.0
2013-10-07 15:35:00,63.98,63.98,63.9,63.9,36900.0,46.4082,46.4082,46.3502,46.3502,36900.0
2013-10-07 15:40:00,63.91,63.93,63.86,63.89,39200.0,46.3574,46.372,46.3212,46.3429,39200.0
2013-10-07 15:45:00,63.89,63.9,63.81,63.86,68800.0,46.3429,46.3502,46.2849,46.3212,68800.0
2013-10-07 15:50:00,63.86,63.86,63.77,63.8,50600.0,46.3212,46.3212,46.2559,46.2777,50600.0
2013-10-07 15:55:00,63.8,63.84,63.71,63.71,157200.0,46.2777,46.3067,46.2124,46.2124,157200.0
2013-10-08 09:30:00,63.7,63.7,63.48,63.6,48800.0,46.2051,46.2051,46.0455,46.1326,48800.0
2013-10-08 09:35:00,63.59,63.65,63.43,63.43,20800.0,46.1253,46.1689,46.0093,46.0093,20800.0
2013-10-08 09:40:00,63.43,63.59,63.36,63.56,28600.0,46.0093,46.1253,45.9585,46.1036,28600.0
2013-10-08 09:45:00,63.57,63.7,63.57,63.66,25200.0,46.1108,46.2051,46.1108,46.1761,25200.0
2013-10-08 09:50:00,63.65,63.79,63.61,63.79,21800.0,46.1689,46.2704,46.1398,46.2704,21800.0
2013-10-08 09:55:00,63.82,63.88,63.75,63.84,29800.0,46.2922,46.3357,46.2414,46.3067,29800.0
2013-10-08 10:00:00,63.84,63.84,63.71,63.77,39700.0,46.3067,46.3067,46.2124,46.2559,39700.0
2013-10-08 10:05:00,63.78,63.83,63.66,63.72,24400.0,46.2631,46.2994,46.1761,46.2196,24400.0
2013-10-08 10:10:00,63.71,63.79,63.64,63.79,31700.0,46.2124,46.2704,46.1616,46.2704,31700.0
2013-10-08 10:15:00,63.8,63.88,63.77,63.82,22000.0,46.2777,46.3357,46.2559,46.2922,22000.0
2013-10-08 10:20:00,63.83,63.89,63.83,63.89,21800.0,46.2994,46.3429,46.2994,46.3429,21800.0
2013-10-08 10:25:00,63.9,63.94,63.88,63.89,19400.0,46.3502,46.3792,46.3357,46.3429,19400.0
2013-10-08 10:30:00,63.88,63.88,63.75,63.78,17400.0,46.3357,46.3357,46.2414,46.2631,17400.0
2013-10-08 10:35:00,63.78,63.79,63.68,63.7,20000.0,46.2631,46.2704,46.1906,46.2051,20000.0
2013-10-08 10:40:00,63.7,63.74,63.68,63.73,20800.0,46.2051,46.2341,46.1906,46.2269,20800.0
2013-10-08 10:45:00,63.74,63.75,63.5,63.5,27000.0,46.2341,46.2414,46.06,46.06,27000.0
2013-10-08 10:50:00,63.5,63.52,63.42,63.48,39200.0,46.06,46.0746,46.002,46.0455,39200.0
2013-10-08 10:55:00,63.48,63.48,63.41,63.45,23600.0,46.0455,46.0455,45.9948,46.0238,23600.0
2013-10-08 11:00:00,63.44,63.44,63.27,63.27,42700.0,46.0165,46.0165,45.8932,45.8932,42700.0
2013-10-08 11:05:00,63.27,63.45,63.27,63.45,32600.0,45.8932,46.0238,45.8932,46.0238,32600.0
2013-10-08 11:10:00,63.46,63.54,63.46,63.51,25900.0,46.031,46.0891,46.031,46.0673,25900.0
2013-10-08 11:15:00,63.51,63.51,63.41,63.43,26200.0,46.0673,46.0673,45.9948,46.0093,26200.0
2013-10-08 11:20:00,63.44,63.47,63.4,63.44,26200.0,46.0165,46.0383,45.9875,46.0165,26200.0
2013-10-08 11:25:00,63.44,63.46,63.4,63.41,22200.0,46.0165,46.031,45.9875,45.9948,22200.0
2013-10-08 11:30:00,63.41,63.42,63.23,63.23,37400.0,45.9948,46.002,45.8642,45.8642,37400.0
2013-10-08 11:35:00,63.25,63.3,63.17,63.19,27700.0,45.8787,45.915,45.8207,45.8352,27700.0
2013-10-08 11:40:00,63.19,63.23,63.1,63.11,50500.0,45.8352,45.8642,45.7699,45.7772,50500.0
2013-10-08 11:45:00,63.12,63.16,63.02,63.03,43700.0,45.7844,45.8134,45.7119,45.7191,43700.0
2013-10-08 11:50:00,63.03,63.07,62.96,63.07,83900.0,45.7191,45.7481,45.6684,45.7481,83900.0
2013-10-08 11:55:00,63.08,63.16,63.07,63.15,72400.0,45.7554,45.8134,45.7481,45.8062,72400.0
2013-10-08 12:00:00,63.15,63.17,63.09,63.17,38100.0,45.8062,45.8207,45.7627,45.8207,38100.0
2013-10-08 12:05:00,63.18,63.18,63.1,63.16,28000.0,45.8279,45.8279,45.7699,45.8134,28000.0
2013-10-08 12:10:00,63.17,63.18,63.11,63.18,26400.0,45.8207,45.8279,45.7772,45.8279,26400.0
2013-10-08 12:15:00,63.19,63.22,63.11,63.14,18600.0,45.8352,45.8569,45.7772,45.7989,18600.0
2013-10-08 12:20:00,63.14,63.15,63.1,63.13,31800.0,45.7989,45.8062,45.7699,45.7917,31800.0
2013-10-08 12:25:00,63.12,63.22,63.1,63.21,35900.0,45.7844,45.8569,45.7699,45.8497,35900.0
2013-10-08 12:30:00,63.19,63.19,63.07,63.15,41400.0,45.8352,45.8352,45.7481,45.8062,41400.0
2013-10-08 12:35:00,63.15,63.25,63.09,63.22,30600.0,45.8062,45.8787,45.7627,45.8569,30600.0
2013-10-08 12:40:00,63.22,63.36,63.22,63.35,18500.0,45.8569,45.9585,45.8569,45.9512,18500.0
2013-10-08 12:45:00,63.34,63.36,63.32,63.34,18700.0,45.944,45.9585,45.9295,45.944,18700.0
2013-10-08 12:50:00,63.33,63.33,63.23,63.25,19300.0,45.9367,45.9367,45.8642,45.8787,19300.0
2013-10-08 12:55:00,63.25,63.34,63.25,63.34,14500.0,45.8787,45.944,45.8787,45.944,14500.0
2013-10-08 13:00:00,63.34,63.37,63.27,63.28,25800.0,45.944,45.9658,45.8932,45.9005,25800.0
2013-10-08 13:05:00,63.28,63.3,63.26,63.26,27100.0,45.9005,45.915,45.886,45.886,27100.0
2013-10-08 13:10:00,63.25,63.33,63.22,63.27,18400.0,45.8787,45.9367,45.8569,45.8932,18400.0
2013-10-08 13:15:00,63.26,63.28,63.21,63.22,23600.0,45.886,45.9005,45.8497,45.8569,23600.0
2013-10-08 13:20:00,63.22,63.27,63.17,63.25,14400.0,45.8569,45.8932,45.8207,45.8787,14400.0
2013-10-08 13:25:00,63.25,63.36,63.25,63.34,34400.0,45.8787,45.9585,45.8787,45.944,34400.0
2013-10-08 13:30:00,63.34,63.37,63.3,63.3,23300.0,45.944,45.9658,45.915,45.915,23300.0
2013-10-08 13:35:00,63.3,63.32,63.23,63.31,30600.0,45.915,45.9295,45.8642,45.9222,30600.0
2013-10-08 13:40:00,63.31,63.36,63.26,63.31,26000.0,45.9222,45.9585,45.886,45.9222,26000.0
2013-10-08 13:45:00,63.32,63.34,63.24,63.28,52200.0,45.9295,45.944,45.8715,45.9005,52200.0
2013-10-08 13:50:00,63.28,63.32,63.2,63.26,58100.0,45.9005,45.9295,45.8424,45.886,58100.0
2013-10-08 13:55:00,63.26,63.36,63.25,63.29,40600.0,45.886,45.9585,45.8787,45.9077,40600.0
2013-10-08 14:00:00,63.28,63.29,63.19,63.22,51500.0,45.9005,45.9077,45.8352,45.8569,51500.0
2013-10-08 14:05:00,63.22,63.26,63.14,63.18,36900.0,45.8569,45.886,45.7989,45.8279,36900.0
2013-10-08 14:10:00,63.19,63.29,63.19,63.25,35200.0,45.8352,45.9077,45.8352,45.8787,35200.0
2013-10-08 14:15:00,63.24,63.32,63.18,63.26,77300.0,45.8715,45.9295,45.8279,45.886,77300.0
2013-10-08 14:20:00,63.26,63.39,63.22,63.32,74500.0,45.886,45.9803,45.8569,45.9295,74500.0
2013-10-08 14:25:00,63.32,63.43,63.28,63.4,46700.0,45.9295,46.0093,45.9005,45.9875,46700.0
2013-10-08 14:30:00,63.41,63.42,63.31,63.34,31200.0,45.9948,46.002,45.9222,45.944,31200.0
2013-10-08 14:35:00,63.35,63.37,63.25,63.3,57800.0,45.9512,45.9658,45.8787,45.915,57800.0
2013-10-08 14:40:00,63.29,63.29,63.19,63.24,40800.0,45.9077,45.9077,45.8352,45.8715,40800.0
2013-10-08 14:45:00,63.24,63.24,63.16,63.19,33700.0,45.8715,45.8715,45.8134,45.8352,33700.0
2013-10-08 14:50:00,63.2,63.21,63.14,63.17,28600.0,45.8424,45.8497,45.7989,45.8207,28600.0
2013-10-08 14:55:00,63.16,63.21,63.12,63.21,41000.0,45.8134,45.8497,45.7844,45.8497,41000.0
2013-10-08 15:00:00,63.2,63.27,63.19,63.2,34400.0,45.8424,45.8932,45.8352,45.8424,34400.0
2013-10-08 15:05:00,63.2,63.24,63.15,63.15,24500.0,45.8424,45.8715,45.8062,45.8062,24500.0
2013-10-08 15:10:00,63.14,63.18,63.1,63.16,38100.0,45.7989,45.8279,45.7699,45.8134,38100.0
2013-10-08 15:15:00,63.16,63.25,63.14,63.24,37700.0,45.8134,45.8787,45.7989,45.8715,37700.0
2013-10-08 15:20:00,63.24,63.33,63.22,63.33,51000.0,45.8715,45.9367,45.8569,45.9367,51000.0
2013-10-08 15:25:00,63.33,63.38,63.3,63.33,50100.0,45.9367,45.973,45.915,45.9367,50100.0
2013-10-08 15:30:00,63.33,63.33,63.23,63.24,118700.0,45.9367,45.9367,45.8642,45.8715,118700.0
2013-10-08 15:35:00,63.25,63.25,63.15,63.21,51200.0,45.8787,45.8787,45.8062,45.8497,51200.0
2013-10-08 15:40:00,63.2,63.26,63.18,63.2,54900.0,45.8424,45.886,45.8279,45.8424,54900.0
2013-10-08 15:45:00,63.19,63.2,63.03,63.09,81100.0,45.8352,45.8424,45.7191,45.7627,81100.0
2013-10-08 15:50:00,63.09,63.16,63.03,63.05,83100.0,45.7627,45.8134,45.7191,45.7336,83100.0
2013-10-08 15:55:00,63.04,63.06,62.93,62.96,199600.0,45.7264,45.7409,45.6466,45.6684,199600.0
2013-10-09 09:30:00,62.98,63.18,62.96,63.06,55800.0,45.6829,45.8279,45.6684,45.7409,55800.0
2013-10-09 09:35:00,63.06,63.18,63.03,63.1,18100.0,45.7409,45.8279,45.7191,45.7699,18100.0
2013-10-09 09:40:00,63.12,63.13,62.93,63.0,14600.0,45.7844,45.7917,45.6466,45.6974,14600.0
2013-10-09 09:45:00,62.99,63.05,62.9,62.99,15000.0,45.6901,45.7336,45.6248,45.6901,15000.0
2013-10-09 09:50:00,62.99,62.99,62.82,62.94,26800.0,45.6901,45.6901,45.5668,45.6538,26800.0
2013-10-09 09:55:00,62.98,63.13,62.95,63.13,18300.0,45.6829,45.7917,45.6611,45.7917,18300.0
2013-10-09 10:00:00,63.13,63.21,63.02,63.02,60300.0,45.7917,45.8497,45.7119,45.7119,60300.0
2013-10-09 10:05:00,63.01,63.08,62.95,63.02,47600.0,45.7046,45.7554,45.6611,45.7119,47600.0
2013-10-09 10:10:00,63.02,63.03,62.82,62.89,29500.0,45.7119,45.7191,45.5668,45.6176,29500.0
2013-10-09 10:15:00,62.9,62.97,62.88,62.97,26400.0,45.6248,45.6756,45.6103,45.6756,26400.0
2013-10-09 10:20:00,62.97,63.18,62.95,63.14,41000.0,45.6756,45.8279,45.6611,45.7989,41000.0
2013-10-09 10:25:00,63.14,63.15,63.04,63.08,37000.0,45.7989,45.8062,45.7264,45.7554,37000.0
2013-10-09 10:30:00,63.07,63.14,63.06,63.07,37800.0,45.7481,45.7989,45.7409,45.7481,37800.0
2013-10-09 10:35:00,63.07,63.15,63.03,63.14,40700.0,45.7481,45.8062,45.7191,45.7989,40700.0
2013-10-09 10:40:00,63.13,63.14,63.02,63.09,38600.0,45.7917,45.7989,45.7119,45.7627,38600.0
2013-10-09 10:45:00,63.08,63.1,62.89,62.94,61800.0,45.7554,45.7699,45.6176,45.6538,61800.0
2013-10-09 10:50:00,62.94,62.97,62.78,62.82,58000.0,45.6538,45.6756,45.5378,45.5668,58000.0
2013-10-09 10:55:00,62.83,62.91,62.79,62.82,32300.0,45.5741,45.6321,45.545,45.5668,32300.0
2013-10-09 11:00:00,62.82,62.97,62.81,62.92,25500.0,45.5668,45.6756,45.5596,45.6393,25500.0
2013-10-09 11:05:00,62.92,62.96,62.82,62.84,45900.0,45.6393,45.6684,45.5668,45.5813,45900.0
2013-10-09 11:10:00,62.83,62.87,62.79,62.81,31300.0,45.5741,45.6031,45.545,45.5596,31300.0
2013-10-09 11:15:00,62.8,62.85,62.78,62.8,29600.0,45.5523,45.5886,45.5378,45.5523,29600.0
2013-10-09 11:20:00,62.79,62.84,62.73,62.79,51900.0,45.545,45.5813,45.5015,45.545,51900.0
2013-10-09 11:25:00,62.8,62.94,62.8,62.94,36800.0,45.5523,45.6538,45.5523,45.6538,36800.0
2013-10-09 11:30:00,62.94,63.03,62.9,62.97,36800.0,45.6538,45.7191,45.6248,45.6756,36800.0
2013-10-09 11:35:00,62.98,63.04,62.94,62.94,25700.0,45.6829,45.7264,45.6538,45.6538,25700.0
2013-10-09 11:40:00,62.95,63.04,62.93,63.04,20900.0,45.6611,45.7264,45.6466,45.7264,20900.0
2013-10-09 11:45:00,63.04,63.19,63.04,63.19,31000.0,45.7264,45.8352,45.7264,45.8352,31000.0
2013-10-09 11:50:00,63.19,63.2,63.13,63.14,41100.0,45.8352,45.8424,45.7917,45.7989,41100.0
2013-10-09 11:55:00,63.14,63.16,63.1,63.13,48600.0,45.7989,45.8134,45.7699,45.7917,48600.0
2013-10-09 12:00:00,63.14,63.21,63.12,63.12,24000.0,45.7989,45.8497,45.7844,45.7844,24000.0
2013-10-09 12:05:00,63.13,63.2,63.1,63.18,25700.0,45.7917,45.8424,45.7699,45.8279,25700.0
2013-10-09 12:10:00,63.17,63.28,63.17,63.26,27700.0,45.8207,45.9005,45.8207,45.886,27700.0
2013-10-09 12:15:00,63.26,63.31,63.23,63.24,33000.0,45.886,45.9222,45.8642,45.8715,33000.0
2013-10-09 12:20:00,63.24,63.24,63.18,63.18,23000.0,45.8715,45.8715,45.8279,45.8279,23000.0
2013-10-09 12:25:00,63.18,63.25,63.18,63.22,22600.0,45.8279,45.8787,45.8279,45.8569,22600.0
2013-10-09 12:30:00,63.22,63.28,63.21,63.27,30800.0,45.8569,45.9005,45.8497,45.8932,30800.0
2013-10-09 12:35:00,63.28,63.33,63.26,63.27,25000.0,45.9005,45.9367,45.886,45.8932,25000.0
2013-10-09 12:40:00,63.26,63.28,63.17,63.17,23800.0,45.886,45.9005,45.8207,45.8207,23800.0
2013-10-09 12:45:00,63.17,63.17,63.05,63.09,23300.0,45.8207,45.8207,45.7336,45.7627,23300.0
2013-10-09 12:50:00,63.08,63.13,63.07,63.11,24600.0,45.7554,45.7917,45.7481,45.7772,24600.0
2013-10-09 12:55:00,63.11,63.14,63.04,63.05,19900.0,45.7772,45.7989,45.7264,45.7336,19900.0
2013-10-09 13:00:00,63.04,63.17,63.04,63.13,40500.0,45.7264,45.8207,45.7264,45.7917,40500.0
2013-10-09 13:05:00,63.12,63.18,63.11,63.17,19700.0,45.7844,45.8279,45.7772,45.8207,19700.0
2013-10-09 13:10:00,63.16,63.22,63.13,63.22,27400.0,45.8134,45.8569,45.7917,45.8569,27400.0
2013-10-09 13:15:00,63.22,63.32,63.22,63.29,26800.0,45.8569,45.9295,45.8569,45.9077,26800.0
2013-10-09 13:20:00,63.28,63.35,63.27,63.31,61800.0,45.9005,45.9512,45.8932,45.9222,61800.0
2013-10-09 13:25:00,63.3,63.31,63.24,63.27,65400.0,45.915,45.9222,45.8715,45.8932,65400.0
2013-10-09 13:30:00,63.27,63.34,63.21,63.21,30100.0,45.8932,45.944,45.8497,45.8497,30100.0
2013-10-09 13:35:00,63.21,63.25,63.21,63.23,20700.0,45.8497,45.8787,45.8497,45.8642,20700.0
2013-10-09 13:40:00,63.23,63.35,63.23,63.3,27700.0,45.8642,45.9512,45.8642,45.915,27700.0
2013-10-09 13:45:00,63.3,63.37,63.28,63.29,27200.0,45.915,45.9658,45.9005,45.9077,27200.0
2013-10-09 13:50:00,63.3,63.36,63.28,63.33,29900.0,45.915,45.9585,45.9005,45.9367,29900.0
2013-10-09 13:55:00,63.33,63.33,63.27,63.31,21300.0,45.9367,45.9367,45.8932,45.9222,21300.0
2013-10-09 14:00:00,63.3,63.36,63.17,63.32,63700.0,45.915,45.9585,45.8207,45.9295,63700.0
2013-10-09 14:05:00,63.31,63.39,63.26,63.35,35100.0,45.9222,45.9803,45.886,45.9512,35100.0
2013-10-09 14:10:00,63.34,63.38,63.3,63.32,30000.0,45.944,45.973,45.915,45.9295,30000.0
2013-10-09 14:15:00,63.33,63.37,63.26,63.29,35200.0,45.9367,45.9658,45.886,45.9077,35200.0
2013-10-09 14:20:00,63.28,63.38,63.24,63.27,72700.0,45.9005,45.973,45.8715,45.8932,72700.0
2013-10-09 14:25:00,63.28,63.38,63.25,63.38,33200.0,45.9005,45.973,45.8787,45.973,33200.0
2013-10-09 14:30:00,63.37,63.46,63.35,63.45,54200.0,45.9658,46.031,45.9512,46.0238,54200.0
2013-10-09 14:35:00,63.46,63.47,63.38,63.41,26400.0,46.031,46.0383,45.973,45.9948,26400.0
2013-10-09 14:40:00,63.41,63.42,63.36,63.42,25500.0,45.9948,46.002,45.9585,46.002,25500.0
2013-10-09 14:45:00,63.42,63.44,63.37,63.42,27100.0,46.002,46.0165,45.9658,46.002,27100.0
2013-10-09 14:50:00,63.41,63.47,63.4,63.44,52600.0,45.9948,46.0383,45.9875,46.0165,52600.0
2013-10-09 14:55:00,63.43,63.53,63.42,63.52,33600.0,46.0093,46.0818,46.002,46.0746,33600.0
2013-10-09 15:00:00,63.51,63.52,63.46,63.48,33800.0,46.0673,46.0746,46.031,46.0455,33800.0
2013-10-09 15:05:00,63.48,63.49,63.38,63.43,38400.0,46.0455,46.0528,45.973,46.0093,38400.0
2013-10-09 15:10:00,63.44,63.45,63.41,63.42,30100.0,46.0165,46.0238,45.9948,46.002,30100.0
2013-10-09 15:15:00,63.41,63.46,63.39,63.43,36000.0,45.9948,46.031,45.9803,46.0093,36000.0
2013-10-09 15:20:00,63.43,63.46,63.37,63.38,63100.0,46.0093,46.031,45.9658,45.973,63100.0
2013-10-09 15:25:00,63.38,63.44,63.32,63.35,62300.0,45.973,46.0165,45.9295,45.9512,62300.0
2013-10-09 15:30:00,63.35,63.44,63.34,63.39,60100.0,45.9512,46.0165,45.944,45.9803,60100.0
2013-10-09 15:35:00,63.4,63.45,63.37,63.39,73200.0,45.9875,46.0238,45.9658,45.9803,73200.0
2013-10-09 15:40:00,63.39,63.41,63.34,63.37,59100.0,45.9803,45.9948,45.944,45.9658,59100.0
2013-10-09 15:45:00,63.37,63.37,63.13,63.18,110400.0,45.9658,45.9658,45.7917,45.8279,110400.0
2013-10-09 15:50:00,63.18,63.29,63.13,63.25,187700.0,45.8279,45.9077,45.7917,45.8787,187700.0
2013-10-09 15:55:00,63.25,63.28,63.15,63.19,190400.0,45.8787,45.9005,45.8062,45.8352,190400.0
2013-10-10 09:30:00,63.8,63.9,63.73,63.87,80700.0,46.2777,46.3502,46.2269,46.3284,80700.0
2013-10-10 09:35:00,63.88,64.02,63.8,63.98,46100.0,46.3357,46.4372,46.2777,46.4082,46100.0
2013-10-10 09:40:00,64.0,64.24,64.0,64.17,21300.0,46.4227,46.5968,46.4227,46.546,21300.0
2013-10-10 09:45:00,64.16,64.17,64.06,64.12,25000.0,46.5388,46.546,46.4662,46.5098,25000.0
2013-10-10 09:50:00,64.12,64.43,64.11,64.28,46300.0,46.5098,46.7346,46.5025,46.6258,46300.0
2013-10-10 09:55:00,64.29,64.33,64.23,64.24,41500.0,46.6331,46.6621,46.5896,46.5968,41500.0
2013-10-10 10:00:00,64.26,64.3,64.2,64.28,74500.0,46.6113,46.6403,46.5678,46.6258,74500.0
2013-10-10 10:05:00,64.28,64.29,64.22,64.24,33900.0,46.6258,46.6331,46.5823,46.5968,33900.0
2013-10-10 10:10:00,64.24,64.26,64.17,64.2,43500.0,46.5968,46.6113,46.546,46.5678,43500.0
2013-10-10 10:15:00,64.22,64.28,64.17,64.28,30800.0,46.5823,46.6258,46.546,46.6258,30800.0
2013-10-10 10:20:00,64.28,64.38,64.27,64.36,32000.0,46.6258,46.6984,46.6186,46.6839,32000.0
2013-10-10 10:25:00,64.35,64.42,64.34,64.41,26100.0,46.6766,46.7274,46.6693,46.7201,26100.0
2013-10-10 10:30:00,64.42,64.49,64.4,64.47,34300.0,46.7274,46.7782,46.7129,46.7636,34300.0
2013-10-10 10:35:00,64.47,64.58,64.47,64.54,49200.0,46.7636,46.8434,46.7636,46.8144,49200.0
2013-10-10 10:40:00,64.56,64.64,64.55,64.6,28500.0,46.8289,46.887,46.8217,46.8579,28500.0
2013-10-10 10:45:00,64.59,64.67,64.58,64.64,29300.0,46.8507,46.9087,46.8434,46.887,29300.0
2013-10-10 10:50:00,64.64,64.69,64.57,64.6,37100.0,46.887,46.9232,46.8362,46.8579,37100.0
2013-10-10 10:55:00,64.6,64.61,64.52,64.56,31000.0,46.8579,46.8652,46.7999,46.8289,31000.0
2013-10-10 11:00:00,64.55,64.59,64.4,64.42,96600.0,46.8217,46.8507,46.7129,46.7274,96600.0
2013-10-10 11:05:00,64.42,64.43,64.32,64.38,44400.0,46.7274,46.7346,46.6548,46.6984,44400.0
2013-10-10 11:10:00,64.36,64.47,64.35,64.45,126000.0,46.6839,46.7636,46.6766,46.7491,126000.0
2013-10-10 11:15:00,64.45,64.54,64.45,64.5,85000.0,46.7491,46.8144,46.7491,46.7854,85000.0
2013-10-10 11:20:00,64.5,64.59,64.49,64.49,44400.0,46.7854,46.8507,46.7782,46.7782,44400.0
2013-10-10 11:25:00,64.5,64.61,64.47,64.53,60000.0,46.7854,46.8652,46.7636,46.8072,60000.0
2013-10-10 11:30:00,64.54,64.63,64.42,64.63,59200.0,46.8144,46.8797,46.7274,46.8797,59200.0
2013-10-10 11:35:00,64.64,64.7,64.6,64.66,38200.0,46.887,46.9305,46.8579,46.9015,38200.0
2013-10-10 11:40:00,64.67,64.72,64.63,64.7,42200.0,46.9087,46.945,46.8797,46.9305,42200.0
2013-10-10 11:45:00,64.7,64.74,64.63,64.7,39300.0,46.9305,46.9595,46.8797,46.9305,39300.0
2013-10-10 11:50:00,64.7,64.72,64.66,64.71,26100.0,46.9305,46.945,46.9015,46.9377,26100.0
2013-10-10 11:55:00,64.71,64.77,64.66,64.68,32000.0,46.9377,46.9812,46.9015,46.916,32000.0
2013-10-10 12:00:00,64.69,64.72,64.67,64.68,27300.0,46.9232,46.945,46.9087,46.916,27300.0
2013-10-10 12:05:00,64.68,64.69,64.66,64.67,19300.0,46.916,46.9232,46.9015,46.9087,19300.0
2013-10-10 12:10:00,64.67,64.67,64.6,64.64,28500.0,46.9087,46.9087,46.8579,46.887,28500.0
2013-10-10 12:15:00,64.65,64.67,64.6,64.6,25100.0,46.8942,46.9087,46.8579,46.8579,25100.0
2013-10-10 12:20:00,64.6,64.6,64.53,64.54,22500.0,46.8579,46.8579,46.8072,46.8144,22500.0
2013-10-10 12:25:00,64.54,64.56,64.53,64.55,32100.0,46.8144,46.8289,46.8072,46.8217,32100.0
2013-10-10 12:30:00,64.56,64.57,64.54,64.55,25700.0,46.8289,46.8362,46.8144,46.8217,25700.0
2013-10-10 12:35:00,64.55,64.56,64.5,64.51,24200.0,46.8217,46.8289,46.7854,46.7927,24200.0
2013-10-10 12:40:00,64.52,64.52,64.48,64.51,13700.0,46.7999,46.7999,46.7709,46.7927,13700.0
2013-10-10 12:45:00,64.5,64.53,64.48,64.49,31200.0,46.7854,46.8072,46.7709,46.7782,31200.0
2013-10-10 12:50:00,64.49,64.53,64.49,64.52,21800.0,46.7782,46.8072,46.7782,46.7999,21800.0
2013-10-10 12:55:00,64.51,64.52,64.48,64.48,22000.0,46.7927,46.7999,46.7709,46.7709,22000.0
2013-10-10 13:00:00,64.48,64.51,64.46,64.46,20300.0,46.7709,46.7927,46.7564,46.7564,20300.0
2013-10-10 13:05:00,64.47,64.51,64.46,64.49,18800.0,46.7636,46.7927,46.7564,46.7782,18800.0
2013-10-10 13:10:00,64.5,64.54,64.49,64.51,35900.0,46.7854,46.8144,46.7782,46.7927,35900.0
2013-10-10 13:15:00,64.51,64.51,64.47,64.47,13300.0,46.7927,46.7927,46.7636,46.7636,13300.0
2013-10-10 13:20:00,64.48,64.5,64.44,64.45,25200.0,46.7709,46.7854,46.7419,46.7491,25200.0
2013-10-10 13:25:00,64.44,64.48,64.43,64.46,23200.0,46.7419,46.7709,46.7346,46.7564,23200.0
2013-10-10 13:30:00,64.45,64.5,64.43,64.48,18000.0,46.7491,46.7854,46.7346,46.7709,18000.0
2013-10-10 13:35:00,64.48,64.49,64.43,64.47,15500.0,46.7709,46.7782,46.7346,46.7636,15500.0
2013-10-10 13:40:00,64.47,64.52,64.46,64.46,20100.0,46.7636,46.7999,46.7564,46.7564,20100.0
2013-10-10 13:45:00,64.47,64.5,64.45,64.48,27200.0,46.7636,46.7854,46.7491,46.7709,27200.0
2013-10-10 13:50:00,64.49,64.51,64.48,64.51,27900.0,46.7782,46.7927,46.7709,46.7927,27900.0
2013-10-10 13:55:00,64.51,64.55,64.49,64.53,19000.0,46.7927,46.8217,46.7782,46.8072,19000.0
2013-10-10 14:00:00,64.53,64.54,64.51,64.52,19700.0,46.8072,46.8144,46.7927,46.7999,19700.0
2013-10-10 14:05:00,64.53,64.55,64.46,64.49,21500.0,46.8072,46.8217,46.7564,46.7782,21500.0
2013-10-10 14:10:00,64.48,64.48,64.43,64.46,22700.0,46.7709,46.7709,46.7346,46.7564,22700.0
2013-10-10 14:15:00,64.47,64.48,64.43,64.44,23700.0,46.7636,46.7709,46.7346,46.7419,23700.0
2013-10-10 14:20:00,64.43,64.47,64.42,64.44,31500.0,46.7346,46.7636,46.7274,46.7419,31500.0
2013-10-10 14:25:00,64.44,64.48,64.44,64.45,22100.0,46.7419,46.7709,46.7419,46.7491,22100.0
2013-10-10 14:30:00,64.46,64.52,64.45,64.52,25500.0,46.7564,46.7999,46.7491,46.7999,25500.0
2013-10-10 14:35:00,64.52,64.54,64.51,64.52,20500.0,46.7999,46.8144,46.7927,46.7999,20500.0
2013-10-10 14:40:00,64.53,64.6,64.53,64.57,22800.0,46.8072,46.8579,46.8072,46.8362,22800.0
2013-10-10 14:45:00,64.57,64.6,64.57,64.59,17100.0,46.8362,46.8579,46.8362,46.8507,17100.0
2013-10-10 14:50:00,64.58,64.62,64.56,64.61,20800.0,46.8434,46.8724,46.8289,46.8652,20800.0
2013-10-10 14:55:00,64.61,64.66,64.61,64.65,25300.0,46.8652,46.9015,46.8652,46.8942,25300.0
2013-10-10 15:00:00,64.66,64.78,64.63,64.76,52700.0,46.9015,46.9885,46.8797,46.974,52700.0
2013-10-10 15:05:00,64.76,64.86,64.76,64.83,59100.0,46.974,47.0465,46.974,47.0248,59100.0
2013-10-10 15:10:00,64.84,64.97,64.81,64.94,66100.0,47.032,47.1263,47.0103,47.1046,66100.0
2013-10-10 15:15:00,64.94,64.98,64.91,64.96,110700.0,47.1046,47.1336,47.0828,47.1191,110700.0
2013-10-10 15:20:00,64.96,65.02,64.91,65.02,105700.0,47.1191,47.1626,47.0828,47.1626,105700.0
2013-10-10 15:25:00,65.02,65.03,64.95,64.97,61700.0,47.1626,47.1698,47.1118,47.1263,61700.0
2013-10-10 15:30:00,64.97,64.98,64.93,64.93,44200.0,47.1263,47.1336,47.0973,47.0973,44200.0
2013-10-10 15:35:00,64.93,64.95,64.88,64.88,48100.0,47.0973,47.1118,47.061,47.061,48100.0
2013-10-10 15:40:00,64.89,64.93,64.86,64.87,65100.0,47.0683,47.0973,47.0465,47.0538,65100.0
2013-10-10 15:45:00,64.87,64.92,64.84,64.86,101100.0,47.0538,47.0901,47.032,47.0465,101100.0
2013-10-10 15:50:00,64.86,64.87,64.82,64.85,76000.0,47.0465,47.0538,47.0175,47.0393,76000.0
2013-10-10 15:55:00,64.85,64.99,64.83,64.98,172000.0,47.0393,47.1408,47.0248,47.1336,172000.0
2013-10-11 09:30:00,64.85,64.94,64.76,64.89,47700.0,47.0393,47.1046,46.974,47.0683,47700.0
2013-10-11 09:35:00,64.88,65.03,64.78,65.03,12900.0,47.061,47.1698,46.9885,47.1698,12900.0
2013-10-11 09:40:00,65.01,65.07,64.97,65.02,17500.0,47.1553,47.1989,47.1263,47.1626,17500.0
2013-10-11 09:45:00,65.01,65.05,64.99,65.05,11900.0,47.1553,47.1843,47.1408,47.1843,11900.0
2013-10-11 09:50:00,65.04,65.09,64.96,64.98,21200.0,47.1771,47.2134,47.1191,47.1336,21200.0
2013-10-11 09:55:00,64.97,65.09,64.95,65.06,15800.0,47.1263,47.2134,47.1118,47.1916,15800.0
2013-10-11 10:00:00,65.07,65.16,65.05,65.14,21600.0,47.1989,47.2641,47.1843,47.2496,21600.0
2013-10-11 10:05:00,65.15,65.17,65.09,65.16,22700.0,47.2569,47.2714,47.2134,47.2641,22700.0
2013-10-11 10:10:00,65.16,65.16,65.05,65.1,14800.0,47.2641,47.2641,47.1843,47.2206,14800.0
2013-10-11 10:15:00,65.09,65.14,65.03,65.04,21900.0,47.2134,47.2496,47.1698,47.1771,21900.0
2013-10-11 10:20:00,65.05,65.05,64.99,65.02,35600.0,47.1843,47.1843,47.1408,47.1626,35600.0
2013-10-11 10:25:00,65.01,65.09,64.99,65.04,26200.0,47.1553,47.2134,47.1408,47.1771,26200.0
2013-10-11 10:30:00,65.03,65.04,65.0,65.01,15600.0,47.1698,47.1771,47.1481,47.1553,15600.0
2013-10-11 10:35:00,65.0,65.03,64.98,65.02,30400.0,47.1481,47.1698,47.1336,47.1626,30400.0
2013-10-11 10:40:00,65.01,65.03,65.0,65.0,10900.0,47.1553,47.1698,47.1481,47.1481,10900.0
2013-10-11 10:45:00,65.0,65.03,64.99,64.99,42200.0,47.1481,47.1698,47.1408,47.1408,42200.0
2013-10-11 10:50:00,64.99,65.02,64.98,65.01,23300.0,47.1408,47.1626,47.1336,47.1553,23300.0
2013-10-11 10:55:00,65.02,65.11,65.02,65.09,19400.0,47.1626,47.2279,47.1626,47.2134,19400.0
2013-10-11 11:00:00,65.09,65.09,65.04,65.05,12200.0,47.2134,47.2134,47.1771,47.1843,12200.0
2013-10-11 11:05:00,65.05,65.11,65.05,65.06,18000.0,47.1843,47.2279,47.1843,47.1916,18000.0
2013-10-11 11:10:00,65.06,65.09,65.06,65.07,12400.0,47.1916,47.2134,47.1916,47.1989,12400.0
2013-10-11 11:15:00,65.07,65.1,65.02,65.05,21800.0,47.1989,47.2206,47.1626,47.1843,21800.0
2013-10-11 11:20:00,65.05,65.08,65.03,65.08,12400.0,47.1843,47.2061,47.1698,47.2061,12400.0
2013-10-11 11:25:00,65.08,65.1,65.05,65.07,26800.0,47.2061,47.2206,47.1843,47.1989,26800.0
2013-10-11 11:30:00,65.06,65.11,65.05,65.08,61300.0,47.1916,47.2279,47.1843,47.2061,61300.0
2013-10-11 11:35:00,65.08,65.16,65.08,65.14,38200.0,47.2061,47.2641,47.2061,47.2496,38200.0
2013-10-11 11:40:00,65.14,65.16,65.1,65.1,29500.0,47.2496,47.2641,47.2206,47.2206,29500.0
2013-10-11 11:45:00,65.1,65.17,65.1,65.14,23800.0,47.2206,47.2714,47.2206,47.2496,23800.0
2013-10-11 11:50:00,65.14,65.17,65.13,65.15,23000.0,47.2496,47.2714,47.2424,47.2569,23000.0
2013-10-11 11:55:00,65.15,65.2,65.14,65.17,33100.0,47.2569,47.2932,47.2496,47.2714,33100.0
2013-10-11 12:00:00,65.18,65.25,65.16,65.22,24000.0,47.2786,47.3294,47.2641,47.3077,24000.0
2013-10-11 12:05:00,65.22,65.22,65.18,65.2,42400.0,47.3077,47.3077,47.2786,47.2932,42400.0
2013-10-11 12:10:00,65.19,65.19,65.14,65.19,45200.0,47.2859,47.2859,47.2496,47.2859,45200.0
2013-10-11 12:15:00,65.2,65.3,65.2,65.3,23300.0,47.2932,47.3657,47.2932,47.3657,23300.0
2013-10-11 12:20:00,65.3,65.31,65.25,65.26,26000.0,47.3657,47.3729,47.3294,47.3367,26000.0
2013-10-11 12:25:00,65.27,65.31,65.26,65.28,18400.0,47.3439,47.3729,47.3367,47.3512,18400.0
2013-10-11 12:30:00,65.28,65.28,65.24,65.27,53000.0,47.3512,47.3512,47.3222,47.3439,53000.0
2013-10-11 12:35:00,65.27,65.29,65.25,65.26,20000.0,47.3439,47.3584,47.3294,47.3367,20000.0
2013-10-11 12:40:00,65.26,65.36,65.26,65.32,17800.0,47.3367,47.4092,47.3367,47.3802,17800.0
2013-10-11 12:45:00,65.32,65.36,65.3,65.3,11800.0,47.3802,47.4092,47.3657,47.3657,11800.0
2013-10-11 12:50:00,65.3,65.34,65.28,65.31,49600.0,47.3657,47.3947,47.3512,47.3729,49600.0
2013-10-11 12:55:00,65.31,65.34,65.3,65.3,16300.0,47.3729,47.3947,47.3657,47.3657,16300.0
2013-10-11 13:00:00,65.3,65.34,65.28,65.32,22200.0,47.3657,47.3947,47.3512,47.3802,22200.0
2013-10-11 13:05:00,65.31,65.39,65.3,65.37,13700.0,47.3729,47.431,47.3657,47.4165,13700.0
2013-10-11 13:10:00,65.38,65.4,65.33,65.34,12900.0,47.4237,47.4382,47.3874,47.3947,12900.0
2013-10-11 13:15:00,65.34,65.34,65.27,65.31,28800.0,47.3947,47.3947,47.3439,47.3729,28800.0
2013-10-11 13:20:00,65.31,65.33,65.28,65.33,14700.0,47.3729,47.3874,47.3512,47.3874,14700.0
2013-10-11 13:25:00,65.33,65.35,65.31,65.33,8400.0,47.3874,47.402,47.3729,47.3874,8400.0
2013-10-11 13:30:00,65.33,65.34,65.31,65.32,15800.0,47.3874,47.3947,47.3729,47.3802,15800.0
2013-10-11 13:35:00,65.32,65.37,65.32,65.34,12000.0,47.3802,47.4165,47.3802,47.3947,12000.0
2013-10-11 13:40:00,65.34,65.35,65.28,65.28,45300.0,47.3947,47.402,47.3512,47.3512,45300.0
2013-10-11 13:45:00,65.28,65.35,65.28,65.3,11800.0,47.3512,47.402,47.3512,47.3657,11800.0
2013-10-11 13:50:00,65.3,65.33,65.3,65.33,17100.0,47.3657,47.3874,47.3657,47.3874,17100.0
2013-10-11 13:55:00,65.33,65.36,65.3,65.36,12200.0,47.3874,47.4092,47.3657,47.4092,12200.0
2013-10-11 14:00:00,65.36,65.41,65.34,65.41,19900.0,47.4092,47.4455,47.3947,47.4455,19900.0
2013-10-11 14:05:00,65.41,65.43,65.39,65.42,10600.0,47.4455,47.46,47.431,47.4527,10600.0
2013-10-11 14:10:00,65.43,65.43,65.39,65.39,25400.0,47.46,47.46,47.431,47.431,25400.0
2013-10-11 14:15:00,65.39,65.43,65.37,65.4,16400.0,47.431,47.46,47.4165,47.4382,16400.0
2013-10-11 14:20:00,65.39,65.4,65.34,65.37,10900.0,47.431,47.4382,47.3947,47.4165,10900.0
2013-10-11 14:25:00,65.37,65.38,65.31,65.31,21600.0,47.4165,47.4237,47.3729,47.3729,21600.0
2013-10-11 14:30:00,65.31,65.32,65.28,65.28,14400.0,47.3729,47.3802,47.3512,47.3512,14400.0
2013-10-11 14:35:00,65.29,65.3,65.22,65.23,14500.0,47.3584,47.3657,47.3077,47.3149,14500.0
2013-10-11 14:40:00,65.24,65.27,65.2,65.24,19200.0,47.3222,47.3439,47.2932,47.3222,19200.0
2013-10-11 14:45:00,65.25,65.3,65.22,65.26,16600.0,47.3294,47.3657,47.3077,47.3367,16600.0
2013-10-11 14:50:00,65.26,65.26,65.22,65.24,14900.0,47.3367,47.3367,47.3077,47.3222,14900.0
2013-10-11 14:55:00,65.24,65.26,65.23,65.26,9500.0,47.3222,47.3367,47.3149,47.3367,9500.0
2013-10-11 15:00:00,65.26,65.27,65.19,65.21,21200.0,47.3367,47.3439,47.2859,47.3004,21200.0
2013-10-11 15:05:00,65.2,65.24,65.2,65.23,14200.0,47.2932,47.3222,47.2932,47.3149,14200.0
2013-10-11 15:10:00,65.23,65.26,65.15,65.16,24800.0,47.3149,47.3367,47.2569,47.2641,24800.0
2013-10-11 15:15:00,65.17,65.19,65.12,65.13,25800.0,47.2714,47.2859,47.2351,47.2424,25800.0
2013-10-11 15:20:00,65.13,65.19,65.12,65.18,19200.0,47.2424,47.2859,47.2351,47.2786,19200.0
2013-10-11 15:25:00,65.17,65.25,65.17,65.23,16500.0,47.2714,47.3294,47.2714,47.3149,16500.0
2013-10-11 15:30:00,65.24,65.3,65.23,65.25,39500.0,47.3222,47.3657,47.3149,47.3294,39500.0
2013-10-11 15:35:00,65.25,65.27,65.18,65.19,27500.0,47.3294,47.3439,47.2786,47.2859,27500.0
2013-10-11 15:40:00,65.19,65.23,65.19,65.23,18200.0,47.2859,47.3149,47.2859,47.3149,18200.0
2013-10-11 15:45:00,65.22,65.23,65.15,65.16,48800.0,47.3077,47.3149,47.2569,47.2641,48800.0
2013-10-11 15:50:00,65.17,65.21,65.13,65.19,54400.0,47.2714,47.3004,47.2424,47.2859,54400.0
2013-10-11 15:55:00,65.19,65.37,65.18,65.36,87800.0,47.2859,47.4165,47.2786,47.4092,87800.0
2013-10-14 09:30:00,64.96,65.04,64.91,64.97,54300.0,47.1191,47.1771,47.0828,47.1263,54300.0
2013-10-14 09:35:00,64.98,65.15,64.98,65.03,19200.0,47.1336,47.2569,47.1336,47.1698,19200.0
2013-10-14 09:40:00,65.03,65.08,65.0,65.01,12900.0,47.1698,47.2061,47.1481,47.1553,12900.0
2013-10-14 09:45:00,65.01,65.03,64.98,64.98,39500.0,47.1553,47.1698,47.1336,47.1336,39500.0
2013-10-14 09:50:00,64.99,65.05,64.98,65.0,19900.0,47.1408,47.1843,47.1336,47.1481,19900.0
2013-10-14 09:55:00,65.0,65.05,64.99,65.02,24200.0,47.1481,47.1843,47.1408,47.1626,24200.0
2013-10-14 10:00:00,65.0,65.05,65.0,65.01,25300.0,47.1481,47.1843,47.1481,47.1553,25300.0
2013-10-14 10:05:00,65.0,65.02,64.99,65.02,55700.0,47.1481,47.1626,47.1408,47.1626,55700.0
2013-10-14 10:10:00,65.01,65.06,65.0,65.03,19500.0,47.1553,47.1916,47.1481,47.1698,19500.0
2013-10-14 10:15:00,65.02,65.05,64.96,64.96,16600.0,47.1626,47.1843,47.1191,47.1191,16600.0
2013-10-14 10:20:00,64.97,65.04,64.97,65.0,14900.0,47.1263,47.1771,47.1263,47.1481,14900.0
2013-10-14 10:25:00,64.99,65.04,64.99,65.04,18800.0,47.1408,47.1771,47.1408,47.1771,18800.0
2013-10-14 10:30:00,65.04,65.06,65.03,65.04,18200.0,47.1771,47.1916,47.1698,47.1771,18200.0
2013-10-14 10:35:00,65.03,65.12,65.03,65.07,17000.0,47.1698,47.2351,47.1698,47.1989,17000.0
2013-10-14 10:40:00,65.06,65.06,65.01,65.03,11300.0,47.1916,47.1916,47.1553,47.1698,11300.0
2013-10-14 10:45:00,65.03,65.09,65.01,65.02,11900.0,47.1698,47.2134,47.1553,47.1626,11900.0
2013-10-14 10:50:00,65.03,65.07,64.99,64.99,40400.0,47.1698,47.1989,47.1408,47.1408,40400.0
2013-10-14 10:55:00,65.0,65.1,65.0,65.08,16300.0,47.1481,47.2206,47.1481,47.2061,16300.0
2013-10-14 11:00:00,65.08,65.09,65.03,65.04,16100.0,47.2061,47.2134,47.1698,47.1771,16100.0
2013-10-14 11:05:00,65.04,65.07,65.03,65.05,9500.0,47.1771,47.1989,47.1698,47.1843,9500.0
2013-10-14 11:10:00,65.06,65.1,65.06,65.1,22900.0,47.1916,47.2206,47.1916,47.2206,22900.0
2013-10-14 11:15:00,65.11,65.12,65.07,65.1,7900.0,47.2279,47.2351,47.1989,47.2206,7900.0
2013-10-14 11:20:00,65.11,65.12,65.08,65.11,6700.0,47.2279,47.2351,47.2061,47.2279,6700.0
2013-10-14 11:25:00,65.1,65.11,65.07,65.11,7800.0,47.2206,47.2279,47.1989,47.2279,7800.0
2013-10-14 11:30:00,65.11,65.15,65.1,65.1,11900.0,47.2279,47.2569,47.2206,47.2206,11900.0
2013-10-14 11:35:00,65.11,65.22,65.11,65.22,18700.0,47.2279,47.3077,47.2279,47.3077,18700.0
2013-10-14 11:40:00,65.23,65.24,65.17,65.18,8000.0,47.3149,47.3222,47.2714,47.2786,8000.0
2013-10-14 11:45:00,65.19,65.24,65.19,65.21,6400.0,47.2859,47.3222,47.2859,47.3004,6400.0
2013-10-14 11:50:00,65.21,65.31,65.21,65.31,17700.0,47.3004,47.3729,47.3004,47.3729,17700.0
2013-10-14 11:55:00,65.32,65.38,65.29,65.37,14900.0,47.3802,47.4237,47.3584,47.4165,14900.0
2013-10-14 12:00:00,65.37,65.43,65.34,65.41,16100.0,47.4165,47.46,47.3947,47.4455,16100.0
2013-10-14 12:05:00,65.41,65.41,65.34,65.36,9300.0,47.4455,47.4455,47.3947,47.4092,9300.0
2013-10-14 12:10:00,65.36,65.37,65.29,65.31,8200.0,47.4092,47.4165,47.3584,47.3729,8200.0
2013-10-14 12:15:00,65.31,65.33,65.3,65.33,6800.0,47.3729,47.3874,47.3657,47.3874,6800.0
2013-10-14 12:20:00,65.33,65.34,65.28,65.28,6800.0,47.3874,47.3947,47.3512,47.3512,6800.0
2013-10-14 12:25:00,65.28,65.29,65.27,65.28,5000.0,47.3512,47.3584,47.3439,47.3512,5000.0
2013-10-14 12:30:00,65.29,65.36,65.29,65.33,8500.0,47.3584,47.4092,47.3584,47.3874,8500.0
2013-10-14 12:35:00,65.34,65.42,65.34,65.41,13800.0,47.3947,47.4527,47.3947,47.4455,13800.0
2013-10-14 12:40:00,65.41,65.42,65.36,65.37,8900.0,47.4455,47.4527,47.4092,47.4165,8900.0
2013-10-14 12:45:00,65.36,65.36,65.32,65.34,8600.0,47.4092,47.4092,47.3802,47.3947,8600.0
2013-10-14 12:50:00,65.34,65.37,65.34,65.34,5400.0,47.3947,47.4165,47.3947,47.3947,5400.0
2013-10-14 12:55:00,65.34,65.39,65.32,65.38,10000.0,47.3947,47.431,47.3802,47.4237,10000.0
2013-10-14 13:00:00,65.38,65.4,65.34,65.4,11600.0,47.4237,47.4382,47.3947,47.4382,11600.0
2013-10-14 13:05:00,65.41,65.43,65.4,65.4,9900.0,47.4455,47.46,47.4382,47.4382,9900.0
2013-10-14 13:10:00,65.4,65.5,65.39,65.47,16700.0,47.4382,47.5108,47.431,47.489,16700.0
2013-10-14 13:15:00,65.46,65.49,65.45,65.46,10700.0,47.4817,47.5035,47.4745,47.4817,10700.0
2013-10-14 13:20:00,65.46,65.48,65.4,65.4,14400.0,47.4817,47.4963,47.4382,47.4382,14400.0
2013-10-14 13:25:00,65.4,65.44,65.4,65.43,14600.0,47.4382,47.4672,47.4382,47.46,14600.0
2013-10-14 13:30:00,65.43,65.44,65.41,65.44,10100.0,47.46,47.4672,47.4455,47.4672,10100.0
2013-10-14 13:35:00,65.43,65.43,65.37,65.39,21500.0,47.46,47.46,47.4165,47.431,21500.0
2013-10-14 13:40:00,65.39,65.44,65.39,65.44,14800.0,47.431,47.4672,47.431,47.4672,14800.0
2013-10-14 13:45:00,65.44,65.47,65.39,65.39,11600.0,47.4672,47.489,47.431,47.431,11600.0
2013-10-14 13:50:00,65.39,65.4,65.37,65.4,9300.0,47.431,47.4382,47.4165,47.4382,9300.0
2013-10-14 13:55:00,65.39,65.41,65.35,65.41,11900.0,47.431,47.4455,47.402,47.4455,11900.0
2013-10-14 14:00:00,65.41,65.5,65.39,65.49,29700.0,47.4455,47.5108,47.431,47.5035,29700.0
2013-10-14 14:05:00,65.49,65.58,65.49,65.52,37200.0,47.5035,47.5688,47.5035,47.5253,37200.0
2013-10-14 14:10:00,65.52,65.52,65.45,65.46,6400.0,47.5253,47.5253,47.4745,47.4817,6400.0
2013-10-14 14:15:00,65.47,65.53,65.47,65.5,11300.0,47.489,47.5325,47.489,47.5108,11300.0
2013-10-14 14:20:00,65.51,65.54,65.47,65.49,13200.0,47.518,47.5398,47.489,47.5035,13200.0
2013-10-14 14:25:00,65.49,65.5,65.47,65.49,12900.0,47.5035,47.5108,47.489,47.5035,12900.0
2013-10-14 14:30:00,65.5,65.54,65.49,65.5,17200.0,47.5108,47.5398,47.5035,47.5108,17200.0
2013-10-14 14:35:00,65.51,65.55,65.5,65.52,8800.0,47.518,47.547,47.5108,47.5253,8800.0
2013-10-14 14:40:00,65.51,65.54,65.34,65.42,51600.0,47.518,47.5398,47.3947,47.4527,51600.0
2013-10-14 14:45:00,65.42,65.48,65.42,65.47,25600.0,47.4527,47.4963,47.4527,47.489,25600.0
2013-10-14 14:50:00,65.47,65.47,65.38,65.4,17000.0,47.489,47.489,47.4237,47.4382,17000.0
2013-10-14 14:55:00,65.38,65.45,65.37,65.44,19500.0,47.4237,47.4745,47.4165,47.4672,19500.0
2013-10-14 15:00:00,65.45,65.48,65.4,65.48,16200.0,47.4745,47.4963,47.4382,47.4963,16200.0
2013-10-14 15:05:00,65.48,65.61,65.48,65.61,30600.0,47.4963,47.5905,47.4963,47.5905,30600.0
2013-10-14 15:10:00,65.6,65.64,65.58,65.62,28500.0,47.5833,47.6123,47.5688,47.5978,28500.0
2013-10-14 15:15:00,65.62,65.65,65.56,65.56,17900.0,47.5978,47.6196,47.5543,47.5543,17900.0
2013-10-14 15:20:00,65.54,65.56,65.52,65.52,17500.0,47.5398,47.5543,47.5253,47.5253,17500.0
2013-10-14 15:25:00,65.52,65.56,65.49,65.56,34400.0,47.5253,47.5543,47.5035,47.5543,34400.0
2013-10-14 15:30:00,65.55,65.62,65.54,65.56,24500.0,47.547,47.5978,47.5398,47.5543,24500.0
2013-10-14 15:35:00,65.55,65.6,65.52,65.52,27700.0,47.547,47.5833,47.5253,47.5253,27700.0
2013-10-14 15:40:00,65.53,65.58,65.51,65.56,28900.0,47.5325,47.5688,47.518,47.5543,28900.0
2013-10-14 15:45:00,65.54,65.56,65.45,65.48,83100.0,47.5398,47.5543,47.4745,47.4963,83100.0
2013-10-14 15:50:00,65.47,65.51,65.45,65.49,75400.0,47.489,47.518,47.4745,47.5035,75400.0
2013-10-14 15:55:00,65.49,65.62,65.47,65.61,124200.0,47.5035,47.5978,47.489,47.5905,124200.0
2013-10-15 09:30:00,65.21,65.23,64.9,64.9,56500.0,47.3004,47.3149,47.0755,47.0755,56500.0
2013-10-15 09:35:00,64.97,65.15,64.97,65.0,21500.0,47.1263,47.2569,47.1263,47.1481,21500.0
2013-10-15 09:40:00,65.0,65.09,64.99,65.0,34800.0,47.1481,47.2134,47.1408,47.1481,34800.0
2013-10-15 09:45:00,65.02,65.08,64.99,65.05,24000.0,47.1626,47.2061,47.1408,47.1843,24000.0
2013-10-15 09:50:00,65.06,65.18,65.04,65.14,24800.0,47.1916,47.2786,47.1771,47.2496,24800.0
2013-10-15 09:55:00,65.13,65.24,65.13,65.2,21900.0,47.2424,47.3222,47.2424,47.2932,21900.0
2013-10-15 10:00:00,65.2,65.24,65.09,65.18,30600.0,47.2932,47.3222,47.2134,47.2786,30600.0
2013-10-15 10:05:00,65.17,65.31,65.16,65.24,28500.0,47.2714,47.3729,47.2641,47.3222,28500.0
2013-10-15 10:10:00,65.25,65.29,65.18,65.21,29100.0,47.3294,47.3584,47.2786,47.3004,29100.0
2013-10-15 10:15:00,65.2,65.23,65.1,65.1,38600.0,47.2932,47.3149,47.2206,47.2206,38600.0
2013-10-15 10:20:00,65.1,65.17,65.08,65.15,75800.0,47.2206,47.2714,47.2061,47.2569,75800.0
2013-10-15 10:25:00,65.15,65.17,65.12,65.14,15800.0,47.2569,47.2714,47.2351,47.2496,15800.0
2013-10-15 10:30:00,65.14,65.2,65.09,65.09,14300.0,47.2496,47.2932,47.2134,47.2134,14300.0
2013-10-15 10:35:00,65.09,65.11,65.06,65.07,11000.0,47.2134,47.2279,47.1916,47.1989,11000.0
2013-10-15 10:40:00,65.07,65.12,64.97,65.02,51200.0,47.1989,47.2351,47.1263,47.1626,51200.0
2013-10-15 10:45:00,65.02,65.03,64.99,65.02,32800.0,47.1626,47.1698,47.1408,47.1626,32800.0
2013-10-15 10:50:00,65.01,65.02,64.98,65.0,29400.0,47.1553,47.1626,47.1336,47.1481,29400.0
2013-10-15 10:55:00,65.0,65.03,64.99,65.01,35400.0,47.1481,47.1698,47.1408,47.1553,35400.0
2013-10-15 11:00:00,65.0,65.09,64.99,65.02,38200.0,47.1481,47.2134,47.1408,47.1626,38200.0
2013-10-15 11:05:00,65.02,65.06,64.99,65.01,44600.0,47.1626,47.1916,47.1408,47.1553,44600.0
2013-10-15 11:10:00,65.0,65.29,64.98,65.2,78900.0,47.1481,47.3584,47.1336,47.2932,78900.0
2013-10-15 11:15:00,65.19,65.27,65.18,65.26,16000.0,47.2859,47.3439,47.2786,47.3367,16000.0
2013-10-15 11:20:00,65.27,65.33,65.26,65.32,13500.0,47.3439,47.3874,47.3367,47.3802,13500.0
2013-10-15 11:25:00,65.31,65.37,65.24,65.24,13100.0,47.3729,47.4165,47.3222,47.3222,13100.0
2013-10-15 11:30:00,65.22,65.25,65.14,65.14,18300.0,47.3077,47.3294,47.2496,47.2496,18300.0
2013-10-15 11:35:00,65.14,65.16,65.06,65.06,23300.0,47.2496,47.2641,47.1916,47.1916,23300.0
2013-10-15 11:40:00,65.06,65.1,65.04,65.05,15900.0,47.1916,47.2206,47.1771,47.1843,15900.0
2013-10-15 11:45:00,65.05,65.07,64.99,65.02,19400.0,47.1843,47.1989,47.1408,47.1626,19400.0
2013-10-15 11:50:00,65.02,65.08,65.02,65.05,16200.0,47.1626,47.2061,47.1626,47.1843,16200.0
2013-10-15 11:55:00,65.05,65.09,65.02,65.02,16500.0,47.1843,47.2134,47.1626,47.1626,16500.0
2013-10-15 12:00:00,65.01,65.04,64.99,65.03,17300.0,47.1553,47.1771,47.1408,47.1698,17300.0
2013-10-15 12:05:00,65.03,65.07,64.99,65.05,35200.0,47.1698,47.1989,47.1408,47.1843,35200.0
2013-10-15 12:10:00,65.04,65.08,65.01,65.02,8900.0,47.1771,47.2061,47.1553,47.1626,8900.0
2013-10-15 12:15:00,65.01,65.03,64.98,65.03,29700.0,47.1553,47.1698,47.1336,47.1698,29700.0
2013-10-15 12:20:00,65.03,65.09,65.0,65.09,11700.0,47.1698,47.2134,47.1481,47.2134,11700.0
2013-10-15 12:25:00,65.08,65.1,65.01,65.01,10900.0,47.2061,47.2206,47.1553,47.1553,10900.0
2013-10-15 12:30:00,65.01,65.05,64.99,65.03,34000.0,47.1553,47.1843,47.1408,47.1698,34000.0
2013-10-15 12:35:00,65.03,65.04,64.98,64.99,23300.0,47.1698,47.1771,47.1336,47.1408,23300.0
2013-10-15 12:40:00,65.0,65.03,64.99,65.01,16100.0,47.1481,47.1698,47.1408,47.1553,16100.0
2013-10-15 12:45:00,65.01,65.02,64.99,65.0,9100.0,47.1553,47.1626,47.1408,47.1481,9100.0
2013-10-15 12:50:00,65.0,65.01,64.99,64.99,19900.0,47.1481,47.1553,47.1408,47.1408,19900.0
2013-10-15 12:55:00,64.99,65.02,64.98,65.02,34700.0,47.1408,47.1626,47.1336,47.1626,34700.0
2013-10-15 13:00:00,65.01,65.02,64.98,64.99,24200.0,47.1553,47.1626,47.1336,47.1408,24200.0
2013-10-15 13:05:00,64.99,65.02,64.98,65.0,42400.0,47.1408,47.1626,47.1336,47.1481,42400.0
2013-10-15 13:10:00,65.0,65.05,64.99,65.03,33300.0,47.1481,47.1843,47.1408,47.1698,33300.0
2013-10-15 13:15:00,65.03,65.03,64.99,65.01,22400.0,47.1698,47.1698,47.1408,47.1553,22400.0
2013-10-15 13:20:00,65.0,65.01,64.98,64.99,27400.0,47.1481,47.1553,47.1336,47.1408,27400.0
2013-10-15 13:25:00,64.99,65.03,64.95,64.98,66300.0,47.1408,47.1698,47.1118,47.1336,66300.0
2013-10-15 13:30:00,64.99,65.02,64.98,65.01,38400.0,47.1408,47.1626,47.1336,47.1553,38400.0
2013-10-15 13:35:00,65.01,65.01,64.98,65.01,31800.0,47.1553,47.1553,47.1336,47.1553,31800.0
2013-10-15 13:40:00,65.0,65.03,64.99,65.01,21100.0,47.1481,47.1698,47.1408,47.1553,21100.0
2013-10-15 13:45:00,65.01,65.05,65.0,65.03,19800.0,47.1553,47.1843,47.1481,47.1698,19800.0
2013-10-15 13:50:00,65.02,65.04,65.0,65.01,14000.0,47.1626,47.1771,47.1481,47.1553,14000.0
2013-10-15 13:55:00,65.01,65.01,64.99,65.01,13100.0,47.1553,47.1553,47.1408,47.1553,13100.0
2013-10-15 14:00:00,65.0,65.05,65.0,65.0,22800.0,47.1481,47.1843,47.1481,47.1481,22800.0
2013-10-15 14:05:00,65.0,65.02,64.99,65.01,14600.0,47.1481,47.1626,47.1408,47.1553,14600.0
2013-10-15 14:10:00,65.0,65.01,64.99,65.0,49700.0,47.1481,47.1553,47.1408,47.1481,49700.0
2013-10-15 14:15:00,64.99,65.02,64.98,65.0,32600.0,47.1408,47.1626,47.1336,47.1481,32600.0
2013-10-15 14:20:00,65.0,65.02,64.94,64.96,129300.0,47.1481,47.1626,47.1046,47.1191,129300.0
2013-10-15 14:25:00,64.96,65.01,64.96,64.99,160700.0,47.1191,47.1553,47.1191,47.1408,160700.0
2013-10-15 14:30:00,64.99,65.03,64.98,64.99,76700.0,47.1408,47.1698,47.1336,47.1408,76700.0
2013-10-15 14:35:00,64.99,64.99,64.75,64.88,112900.0,47.1408,47.1408,46.9667,47.061,112900.0
2013-10-15 14:40:00,64.88,65.0,64.84,64.98,83100.0,47.061,47.1481,47.032,47.1336,83100.0
2013-10-15 14:45:00,64.98,64.98,64.79,64.87,95300.0,47.1336,47.1336,46.9958,47.0538,95300.0
2013-10-15 14:50:00,64.87,64.97,64.87,64.87,53100.0,47.0538,47.1263,47.0538,47.0538,53100.0
2013-10-15 14:55:00,64.87,64.95,64.83,64.93,49700.0,47.0538,47.1118,47.0248,47.0973,49700.0
2013-10-15 15:00:00,64.93,64.98,64.88,64.91,56100.0,47.0973,47.1336,47.061,47.0828,56100.0
2013-10-15 15:05:00,64.91,65.04,64.87,65.03,76900.0,47.0828,47.1771,47.0538,47.1698,76900.0
2013-10-15 15:10:00,65.03,65.13,65.01,65.08,42800.0,47.1698,47.2424,47.1553,47.2061,42800.0
2013-10-15 15:15:00,65.07,65.08,65.0,65.03,29700.0,47.1989,47.2061,47.1481,47.1698,29700.0
2013-10-15 15:20:00,65.03,65.05,64.98,65.02,35300.0,47.1698,47.1843,47.1336,47.1626,35300.0
2013-10-15 15:25:00,65.03,65.03,64.99,65.02,29600.0,47.1698,47.1698,47.1408,47.1626,29600.0
2013-10-15 15:30:00,65.02,65.02,64.96,64.97,94300.0,47.1626,47.1626,47.1191,47.1263,94300.0
2013-10-15 15:35:00,64.96,64.99,64.9,64.93,50100.0,47.1191,47.1408,47.0755,47.0973,50100.0
2013-10-15 15:40:00,64.92,64.94,64.84,64.84,52100.0,47.0901,47.1046,47.032,47.032,52100.0
2013-10-15 15:45:00,64.84,64.84,64.8,64.82,92300.0,47.032,47.032,47.003,47.0175,92300.0
2013-10-15 15:50:00,64.83,64.83,64.74,64.78,101600.0,47.0248,47.0248,46.9595,46.9885,101600.0
2013-10-15 15:55:00,64.78,64.85,64.77,64.77,174300.0,46.9885,47.0393,46.9812,46.9812,174300.0
2013-10-16 09:30:00,65.2,65.2,65.04,65.06,40700.0,47.2932,47.2932,47.1771,47.1916,40700.0
2013-10-16 09:35:00,65.02,65.08,64.91,65.05,27600.0,47.1626,47.2061,47.0828,47.1843,27600.0
2013-10-16 09:40:00,65.01,65.01,64.8,64.85,21300.0,47.1553,47.1553,47.003,47.0393,21300.0
2013-10-16 09:45:00,64.87,64.93,64.81,64.87,28200.0,47.0538,47.0973,47.0103,47.0538,28200.0
2013-10-16 09:50:00,64.91,65.15,64.91,65.1,14800.0,47.0828,47.2569,47.0828,47.2206,14800.0
2013-10-16 09:55:00,65.13,65.31,65.09,65.29,36900.0,47.2424,47.3729,47.2134,47.3584,36900.0
2013-10-16 10:00:00,65.29,65.41,65.14,65.14,53200.0,47.3584,47.4455,47.2496,47.2496,53200.0
2013-10-16 10:05:00,65.15,65.25,65.03,65.2,51400.0,47.2569,47.3294,47.1698,47.2932,51400.0
2013-10-16 10:10:00,65.21,65.24,65.14,65.22,28400.0,47.3004,47.3222,47.2496,47.3077,28400.0
2013-10-16 10:15:00,65.23,65.27,65.19,65.23,28300.0,47.3149,47.3439,47.2859,47.3149,28300.0
2013-10-16 10:20:00,65.23,65.28,65.18,65.18,12400.0,47.3149,47.3512,47.2786,47.2786,12400.0
2013-10-16 10:25:00,65.18,65.23,65.08,65.08,25800.0,47.2786,47.3149,47.2061,47.2061,25800.0
2013-10-16 10:30:00,65.1,65.17,65.1,65.16,10900.0,47.2206,47.2714,47.2206,47.2641,10900.0
2013-10-16 10:35:00,65.17,65.17,65.08,65.09,12700.0,47.2714,47.2714,47.2061,47.2134,12700.0
2013-10-16 10:40:00,65.08,65.1,65.04,65.09,39300.0,47.2061,47.2206,47.1771,47.2134,39300.0
2013-10-16 10:45:00,65.08,65.21,65.07,65.2,29500.0,47.2061,47.3004,47.1989,47.2932,29500.0
2013-10-16 10:50:00,65.2,65.24,65.15,65.23,19600.0,47.2932,47.3222,47.2569,47.3149,19600.0
2013-10-16 10:55:00,65.24,65.36,65.23,65.36,18600.0,47.3222,47.4092,47.3149,47.4092,18600.0
2013-10-16 11:00:00,65.34,65.34,65.26,65.3,24800.0,47.3947,47.3947,47.3367,47.3657,24800.0
2013-10-16 11:05:00,65.3,65.33,65.27,65.3,19600.0,47.3657,47.3874,47.3439,47.3657,19600.0
2013-10-16 11:10:00,65.28,65.35,65.27,65.33,24600.0,47.3512,47.402,47.3439,47.3874,24600.0
2013-10-16 11:15:00,65.32,65.33,65.18,65.18,13200.0,47.3802,47.3874,47.2786,47.2786,13200.0
2013-10-16 11:20:00,65.18,65.23,65.14,65.2,24300.0,47.2786,47.3149,47.2496,47.2932,24300.0
2013-10-16 11:25:00,65.21,65.22,65.1,65.16,11300.0,47.3004,47.3077,47.2206,47.2641,11300.0
2013-10-16 11:30:00,65.16,65.2,65.13,65.16,14500.0,47.2641,47.2932,47.2424,47.2641,14500.0
2013-10-16 11:35:00,65.16,65.25,65.15,65.23,18100.0,47.2641,47.3294,47.2569,47.3149,18100.0
2013-10-16 11:40:00,65.23,65.26,65.19,65.26,31900.0,47.3149,47.3367,47.2859,47.3367,31900.0
2013-10-16 11:45:00,65.25,65.26,65.2,65.2,23500.0,47.3294,47.3367,47.2932,47.2932,23500.0
2013-10-16 11:50:00,65.2,65.22,65.17,65.2,11600.0,47.2932,47.3077,47.2714,47.2932,11600.0
2013-10-16 11:55:00,65.2,65.2,65.16,65.18,5000.0,47.2932,47.2932,47.2641,47.2786,5000.0
2013-10-16 12:00:00,65.17,65.23,65.16,65.23,17400.0,47.2714,47.3149,47.2641,47.3149,17400.0
2013-10-16 12:05:00,65.23,65.23,65.19,65.21,43800.0,47.3149,47.3149,47.2859,47.3004,43800.0
2013-10-16 12:10:00,65.21,65.25,65.17,65.17,14000.0,47.3004,47.3294,47.2714,47.2714,14000.0
2013-10-16 12:15:00,65.18,65.23,65.16,65.21,16400.0,47.2786,47.3149,47.2641,47.3004,16400.0
2013-10-16 12:20:00,65.22,65.22,65.11,65.11,17200.0,47.3077,47.3077,47.2279,47.2279,17200.0
2013-10-16 12:25:00,65.11,65.17,65.07,65.07,30600.0,47.2279,47.2714,47.1989,47.1989,30600.0
2013-10-16 12:30:00,65.06,65.08,64.99,65.06,30400.0,47.1916,47.2061,47.1408,47.1916,30400.0
2013-10-16 12:35:00,65.06,65.12,65.05,65.12,22500.0,47.1916,47.2351,47.1843,47.2351,22500.0
2013-10-16 12:40:00,65.12,65.13,65.02,65.04,17900.0,47.2351,47.2424,47.1626,47.1771,17900.0
2013-10-16 12:45:00,65.03,65.05,65.0,65.0,12600.0,47.1698,47.1843,47.1481,47.1481,12600.0
2013-10-16 12:50:00,65.0,65.02,64.99,65.01,10800.0,47.1481,47.1626,47.1408,47.1553,10800.0
2013-10-16 12:55:00,65.0,65.02,64.96,65.01,35000.0,47.1481,47.1626,47.1191,47.1553,35000.0
2013-10-16 13:00:00,65.01,65.03,65.0,65.02,19100.0,47.1553,47.1698,47.1481,47.1626,19100.0
2013-10-16 13:05:00,65.03,65.03,65.0,65.01,9800.0,47.1698,47.1698,47.1481,47.1553,9800.0
2013-10-16 13:10:00,65.0,65.03,64.98,65.03,22000.0,47.1481,47.1698,47.1336,47.1698,22000.0
2013-10-16 13:15:00,65.04,65.05,65.01,65.02,19100.0,47.1771,47.1843,47.1553,47.1626,19100.0
2013-10-16 13:20:00,65.01,65.01,64.94,64.98,120200.0,47.1553,47.1553,47.1046,47.1336,120200.0
2013-10-16 13:25:00,64.98,65.05,64.97,65.02,28000.0,47.1336,47.1843,47.1263,47.1626,28000.0
2013-10-16 13:30:00,65.01,65.05,64.99,65.04,18900.0,47.1553,47.1843,47.1408,47.1771,18900.0
2013-10-16 13:35:00,65.03,65.06,65.0,65.05,17000.0,47.1698,47.1916,47.1481,47.1843,17000.0
2013-10-16 13:40:00,65.06,65.07,65.02,65.03,20800.0,47.1916,47.1989,47.1626,47.1698,20800.0
2013-10-16 13:45:00,65.02,65.03,64.97,64.97,53600.0,47.1626,47.1698,47.1263,47.1263,53600.0
2013-10-16 13:50:00,64.98,64.99,64.92,64.94,45400.0,47.1336,47.1408,47.0901,47.1046,45400.0
2013-10-16 13:55:00,64.94,64.94,64.86,64.86,38700.0,47.1046,47.1046,47.0465,47.0465,38700.0
2013-10-16 14:00:00,64.87,64.9,64.84,64.87,29500.0,47.0538,47.0755,47.032,47.0538,29500.0
2013-10-16 14:05:00,64.87,64.91,64.86,64.88,39000.0,47.0538,47.0828,47.0465,47.061,39000.0
2013-10-16 14:10:00,64.88,64.9,64.88,64.89,15400.0,47.061,47.0755,47.061,47.0683,15400.0
2013-10-16 14:15:00,64.89,64.91,64.84,64.87,19700.0,47.0683,47.0828,47.032,47.0538,19700.0
2013-10-16 14:20:00,64.87,64.87,64.84,64.84,22800.0,47.0538,47.0538,47.032,47.032,22800.0
2013-10-16 14:25:00,64.86,64.86,64.77,64.78,15700.0,47.0465,47.0465,46.9812,46.9885,15700.0
2013-10-16 14:30:00,64.78,64.8,64.75,64.8,17800.0,46.9885,47.003,46.9667,47.003,17800.0
2013-10-16 14:35:00,64.8,64.83,64.77,64.77,16100.0,47.003,47.0248,46.9812,46.9812,16100.0
2013-10-16 14:40:00,64.77,64.82,64.76,64.81,25500.0,46.9812,47.0175,46.974,47.0103,25500.0
2013-10-16 14:45:00,64.81,64.83,64.76,64.83,32900.0,47.0103,47.0248,46.974,47.0248,32900.0
2013-10-16 14:50:00,64.84,64.84,64.8,64.8,11700.0,47.032,47.032,47.003,47.003,11700.0
2013-10-16 14:55:00,64.8,64.81,64.8,64.8,21800.0,47.003,47.0103,47.003,47.003,21800.0
2013-10-16 15:00:00,64.81,64.81,64.73,64.75,31700.0,47.0103,47.0103,46.9522,46.9667,31700.0
2013-10-16 15:05:00,64.74,64.77,64.74,64.76,39200.0,46.9595,46.9812,46.9595,46.974,39200.0
2013-10-16 15:10:00,64.77,64.77,64.73,64.77,39800.0,46.9812,46.9812,46.9522,46.9812,39800.0
2013-10-16 15:15:00,64.76,64.78,64.75,64.76,42900.0,46.974,46.9885,46.9667,46.974,42900.0
2013-10-16 15:20:00,64.77,64.77,64.71,64.75,63900.0,46.9812,46.9812,46.9377,46.9667,63900.0
2013-10-16 15:25:00,64.75,64.76,64.7,64.71,49500.0,46.9667,46.974,46.9305,46.9377,49500.0
2013-10-16 15:30:00,64.7,64.72,64.69,64.7,46600.0,46.9305,46.945,46.9232,46.9305,46600.0
2013-10-16 15:35:00,64.71,64.73,64.69,64.7,38100.0,46.9377,46.9522,46.9232,46.9305,38100.0
2013-10-16 15:40:00,64.69,64.71,64.68,64.71,58800.0,46.9232,46.9377,46.916,46.9377,58800.0
2013-10-16 15:45:00,64.72,64.77,64.69,64.76,103400.0,46.945,46.9812,46.9232,46.974,103400.0
2013-10-16 15:50:00,64.76,64.76,64.72,64.72,113800.0,46.974,46.974,46.945,46.945,113800.0
2013-10-16 15:55:00,64.73,64.75,64.7,64.75,190800.0,46.9522,46.9667,46.9305,46.9667,190800.0
2013-10-17 09:30:00,64.53,64.77,64.53,64.73,47800.0,46.8072,46.9812,46.8072,46.9522,47800.0
2013-10-17 09:35:00,64.73,64.83,64.7,64.79,69700.0,46.9522,47.0248,46.9305,46.9958,69700.0
2013-10-17 09:40:00,64.81,64.96,64.8,64.86,32900.0,47.0103,47.1191,47.003,47.0465,32900.0
2013-10-17 09:45:00,64.87,64.92,64.83,64.85,25300.0,47.0538,47.0901,47.0248,47.0393,25300.0
2013-10-17 09:50:00,64.85,64.85,64.78,64.83,41000.0,47.0393,47.0393,46.9885,47.0248,41000.0
2013-10-17 09:55:00,64.84,64.87,64.79,64.81,29200.0,47.032,47.0538,46.9958,47.0103,29200.0
2013-10-17 10:00:00,64.81,64.92,64.81,64.92,38400.0,47.0103,47.0901,47.0103,47.0901,38400.0
2013-10-17 10:05:00,64.95,64.98,64.89,64.9,29700.0,47.1118,47.1336,47.0683,47.0755,29700.0
2013-10-17 10:10:00,64.9,64.9,64.78,64.79,28500.0,47.0755,47.0755,46.9885,46.9958,28500.0
2013-10-17 10:15:00,64.79,64.89,64.79,64.88,23700.0,46.9958,47.0683,46.9958,47.061,23700.0
2013-10-17 10:20:00,64.89,64.91,64.87,64.9,23100.0,47.0683,47.0828,47.0538,47.0755,23100.0
2013-10-17 10:25:00,64.9,64.96,64.9,64.91,26600.0,47.0755,47.1191,47.0755,47.0828,26600.0
2013-10-17 10:30:00,64.92,64.95,64.89,64.92,25700.0,47.0901,47.1118,47.0683,47.0901,25700.0
2013-10-17 10:35:00,64.93,64.93,64.84,64.88,159400.0,47.0973,47.0973,47.032,47.061,159400.0
2013-10-17 10:40:00,64.88,64.91,64.86,64.86,26200.0,47.061,47.0828,47.0465,47.0465,26200.0
2013-10-17 10:45:00,64.87,64.9,64.79,64.79,25300.0,47.0538,47.0755,46.9958,46.9958,25300.0
2013-10-17 10:50:00,64.79,64.83,64.79,64.81,15100.0,46.9958,47.0248,46.9958,47.0103,15100.0
2013-10-17 10:55:00,64.81,64.84,64.81,64.84,22100.0,47.0103,47.032,47.0103,47.032,22100.0
2013-10-17 11:00:00,64.84,64.94,64.84,64.92,39900.0,47.032,47.1046,47.032,47.0901,39900.0
2013-10-17 11:05:00,64.93,64.93,64.87,64.9,23600.0,47.0973,47.0973,47.0538,47.0755,23600.0
2013-10-17 11:10:00,64.9,64.91,64.89,64.9,17700.0,47.0755,47.0828,47.0683,47.0755,17700.0
2013-10-17 11:15:00,64.9,64.92,64.88,64.88,12500.0,47.0755,47.0901,47.061,47.061,12500.0
2013-10-17 11:20:00,64.88,64.92,64.88,64.89,16100.0,47.061,47.0901,47.061,47.0683,16100.0
2013-10-17 11:25:00,64.89,64.92,64.88,64.9,18500.0,47.0683,47.0901,47.061,47.0755,18500.0
2013-10-17 11:30:00,64.89,64.93,64.89,64.93,26600.0,47.0683,47.0973,47.0683,47.0973,26600.0
2013-10-17 11:35:00,64.94,64.97,64.89,64.92,29500.0,47.1046,47.1263,47.0683,47.0901,29500.0
2013-10-17 11:40:00,64.92,65.01,64.92,65.0,23300.0,47.0901,47.1553,47.0901,47.1481,23300.0
2013-10-17 11:45:00,65.01,65.04,65.01,65.04,7800.0,47.1553,47.1771,47.1553,47.1771,7800.0
2013-10-17 11:50:00,65.04,65.05,64.98,64.98,24700.0,47.1771,47.1843,47.1336,47.1336,24700.0
2013-10-17 11:55:00,64.99,65.0,64.97,64.98,23300.0,47.1408,47.1481,47.1263,47.1336,23300.0
2013-10-17 12:00:00,64.98,65.01,64.98,64.99,28600.0,47.1336,47.1553,47.1336,47.1408,28600.0
2013-10-17 12:05:00,64.99,65.0,64.97,64.99,15200.0,47.1408,47.1481,47.1263,47.1408,15200.0
2013-10-17 12:10:00,65.0,65.01,64.98,64.99,27500.0,47.1481,47.1553,47.1336,47.1408,27500.0
2013-10-17 12:15:00,64.99,65.05,64.99,65.03,44100.0,47.1408,47.1843,47.1408,47.1698,44100.0
2013-10-17 12:20:00,65.03,65.04,64.99,65.0,51200.0,47.1698,47.1771,47.1408,47.1481,51200.0
2013-10-17 12:25:00,65.0,65.01,64.99,64.99,24000.0,47.1481,47.1553,47.1408,47.1408,24000.0
2013-10-17 12:30:00,65.0,65.0,64.99,65.0,21800.0,47.1481,47.1481,47.1408,47.1481,21800.0
2013-10-17 12:35:00,65.0,65.01,64.98,65.0,27900.0,47.1481,47.1553,47.1336,47.1481,27900.0
2013-10-17 12:40:00,65.0,65.0,64.99,65.0,13400.0,47.1481,47.1481,47.1408,47.1481,13400.0
2013-10-17 12:45:00,65.0,65.01,64.98,64.99,39500.0,47.1481,47.1553,47.1336,47.1408,39500.0
2013-10-17 12:50:00,64.99,65.03,64.99,65.02,26100.0,47.1408,47.1698,47.1408,47.1626,26100.0
2013-10-17 12:55:00,65.01,65.02,64.99,65.0,29000.0,47.1553,47.1626,47.1408,47.1481,29000.0
2013-10-17 13:00:00,64.99,65.0,64.94,64.94,31300.0,47.1408,47.1481,47.1046,47.1046,31300.0
2013-10-17 13:05:00,64.94,64.95,64.91,64.94,27700.0,47.1046,47.1118,47.0828,47.1046,27700.0
2013-10-17 13:10:00,64.94,64.97,64.93,64.95,21100.0,47.1046,47.1263,47.0973,47.1118,21100.0
2013-10-17 13:15:00,64.94,64.95,64.86,64.87,31100.0,47.1046,47.1118,47.0465,47.0538,31100.0
2013-10-17 13:20:00,64.87,64.87,64.81,64.81,21000.0,47.0538,47.0538,47.0103,47.0103,21000.0
2013-10-17 13:25:00,64.82,64.82,64.76,64.78,32400.0,47.0175,47.0175,46.974,46.9885,32400.0
2013-10-17 13:30:00,64.79,64.79,64.71,64.74,77400.0,46.9958,46.9958,46.9377,46.9595,77400.0
2013-10-17 13:35:00,64.75,64.78,64.74,64.77,37200.0,46.9667,46.9885,46.9595,46.9812,37200.0
2013-10-17 13:40:00,64.77,64.83,64.77,64.83,18900.0,46.9812,47.0248,46.9812,47.0248,18900.0
2013-10-17 13:45:00,64.84,64.89,64.84,64.86,14000.0,47.032,47.0683,47.032,47.0465,14000.0
2013-10-17 13:50:00,64.86,64.88,64.85,64.88,13600.0,47.0465,47.061,47.0393,47.061,13600.0
2013-10-17 13:55:00,64.88,64.88,64.85,64.86,26400.0,47.061,47.061,47.0393,47.0465,26400.0
2013-10-17 14:00:00,64.86,64.89,64.84,64.88,74700.0,47.0465,47.0683,47.032,47.061,74700.0
2013-10-17 14:05:00,64.89,64.92,64.88,64.92,20500.0,47.0683,47.0901,47.061,47.0901,20500.0
2013-10-17 14:10:00,64.92,64.94,64.91,64.93,20300.0,47.0901,47.1046,47.0828,47.0973,20300.0
2013-10-17 14:15:00,64.93,64.94,64.93,64.93,10000.0,47.0973,47.1046,47.0973,47.0973,10000.0
2013-10-17 14:20:00,64.94,65.02,64.93,65.01,47200.0,47.1046,47.1626,47.0973,47.1553,47200.0
2013-10-17 14:25:00,65.01,65.02,64.94,64.95,32500.0,47.1553,47.1626,47.1046,47.1118,32500.0
2013-10-17 14:30:00,64.97,65.0,64.97,64.99,13400.0,47.1263,47.1481,47.1263,47.1408,13400.0
2013-10-17 14:35:00,64.98,65.01,64.98,64.99,17300.0,47.1336,47.1553,47.1336,47.1408,17300.0
2013-10-17 14:40:00,65.0,65.0,64.98,64.99,27800.0,47.1481,47.1481,47.1336,47.1408,27800.0
2013-10-17 14:45:00,64.98,64.99,64.95,64.98,31400.0,47.1336,47.1408,47.1118,47.1336,31400.0
2013-10-17 14:50:00,64.98,65.02,64.98,64.98,25600.0,47.1336,47.1626,47.1336,47.1336,25600.0
2013-10-17 14:55:00,64.98,65.02,64.98,65.01,15800.0,47.1336,47.1626,47.1336,47.1553,15800.0
2013-10-17 15:00:00,65.01,65.03,64.99,65.03,18700.0,47.1553,47.1698,47.1408,47.1698,18700.0
2013-10-17 15:05:00,65.02,65.09,65.01,65.08,34900.0,47.1626,47.2134,47.1553,47.2061,34900.0
2013-10-17 15:10:00,65.08,65.14,65.08,65.14,40000.0,47.2061,47.2496,47.2061,47.2496,40000.0
2013-10-17 15:15:00,65.14,65.14,65.11,65.13,20700.0,47.2496,47.2496,47.2279,47.2424,20700.0
2013-10-17 15:20:00,65.13,65.14,65.06,65.09,58700.0,47.2424,47.2496,47.1916,47.2134,58700.0
2013-10-17 15:25:00,65.09,65.13,65.07,65.11,41400.0,47.2134,47.2424,47.1989,47.2279,41400.0
2013-10-17 15:30:00,65.1,65.17,65.09,65.17,31600.0,47.2206,47.2714,47.2134,47.2714,31600.0
2013-10-17 15:35:00,65.17,65.19,65.12,65.14,53000.0,47.2714,47.2859,47.2351,47.2496,53000.0
2013-10-17 15:40:00,65.13,65.19,65.13,65.17,47300.0,47.2424,47.2859,47.2424,47.2714,47300.0
2013-10-17 15:45:00,65.17,65.29,65.16,65.29,105300.0,47.2714,47.3584,47.2641,47.3584,105300.0
2013-10-17 15:50:00,65.29,65.3,65.2,65.21,97000.0,47.3584,47.3657,47.2932,47.3004,97000.0
2013-10-17 15:55:00,65.22,65.25,65.19,65.2,195900.0,47.3077,47.3294,47.2859,47.2932,195900.0
2013-10-18 09:30:00,65.34,65.44,65.11,65.33,443300.0,47.3947,47.4672,47.2279,47.3874,443300.0
2013-10-18 09:35:00,65.34,65.44,65.18,65.28,28800.0,47.3947,47.4672,47.2786,47.3512,28800.0
2013-10-18 09:40:00,65.31,65.53,65.28,65.49,74400.0,47.3729,47.5325,47.3512,47.5035,74400.0
2013-10-18 09:45:00,65.48,65.51,65.27,65.35,92700.0,47.4963,47.518,47.3439,47.402,92700.0
2013-10-18 09:50:00,65.34,65.45,65.3,65.43,43000.0,47.3947,47.4745,47.3657,47.46,43000.0
2013-10-18 09:55:00,65.43,65.43,65.36,65.38,36300.0,47.46,47.46,47.4092,47.4237,36300.0
2013-10-18 10:00:00,65.37,65.4,65.3,65.3,78200.0,47.4165,47.4382,47.3657,47.3657,78200.0
2013-10-18 10:05:00,65.31,65.39,65.3,65.36,50400.0,47.3729,47.431,47.3657,47.4092,50400.0
2013-10-18 10:10:00,65.37,65.4,65.25,65.26,51200.0,47.4165,47.4382,47.3294,47.3367,51200.0
2013-10-18 10:15:00,65.25,65.25,65.17,65.19,32700.0,47.3294,47.3294,47.2714,47.2859,32700.0
2013-10-18 10:20:00,65.19,65.21,65.15,65.2,40900.0,47.2859,47.3004,47.2569,47.2932,40900.0
2013-10-18 10:25:00,65.21,65.28,65.2,65.2,26700.0,47.3004,47.3512,47.2932,47.2932,26700.0
2013-10-18 10:30:00,65.21,65.24,65.12,65.12,33800.0,47.3004,47.3222,47.2351,47.2351,33800.0
2013-10-18 10:35:00,65.13,65.14,65.07,65.11,42200.0,47.2424,47.2496,47.1989,47.2279,42200.0
2013-10-18 10:40:00,65.11,65.14,65.06,65.12,30300.0,47.2279,47.2496,47.1916,47.2351,30300.0
2013-10-18 10:45:00,65.13,65.21,65.12,65.19,23400.0,47.2424,47.3004,47.2351,47.2859,23400.0
2013-10-18 10:50:00,65.19,65.3,65.18,65.28,30300.0,47.2859,47.3657,47.2786,47.3512,30300.0
2013-10-18 10:55:00,65.28,65.28,65.22,65.26,19000.0,47.3512,47.3512,47.3077,47.3367,19000.0
2013-10-18 11:00:00,65.26,65.3,65.21,65.3,19300.0,47.3367,47.3657,47.3004,47.3657,19300.0
2013-10-18 11:05:00,65.3,65.33,65.29,65.29,29000.0,47.3657,47.3874,47.3584,47.3584,29000.0
2013-10-18 11:10:00,65.28,65.37,65.28,65.33,30600.0,47.3512,47.4165,47.3512,47.3874,30600.0
2013-10-18 11:15:00,65.34,65.44,65.34,65.41,35800.0,47.3947,47.4672,47.3947,47.4455,35800.0
2013-10-18 11:20:00,65.42,65.45,65.34,65.37,26100.0,47.4527,47.4745,47.3947,47.4165,26100.0
2013-10-18 11:25:00,65.37,65.39,65.36,65.39,13400.0,47.4165,47.431,47.4092,47.431,13400.0
2013-10-18 11:30:00,65.39,65.47,65.37,65.45,32800.0,47.431,47.489,47.4165,47.4745,32800.0
2013-10-18 11:35:00,65.45,65.47,65.44,65.44,19500.0,47.4745,47.489,47.4672,47.4672,19500.0
2013-10-18 11:40:00,65.44,65.44,65.39,65.4,17200.0,47.4672,47.4672,47.431,47.4382,17200.0
2013-10-18 11:45:00,65.39,65.41,65.35,65.38,28000.0,47.431,47.4455,47.402,47.4237,28000.0
2013-10-18 11:50:00,65.39,65.39,65.34,65.37,23500.0,47.431,47.431,47.3947,47.4165,23500.0
2013-10-18 11:55:00,65.37,65.38,65.23,65.23,34200.0,47.4165,47.4237,47.3149,47.3149,34200.0
2013-10-18 12:00:00,65.23,65.23,65.18,65.22,31900.0,47.3149,47.3149,47.2786,47.3077,31900.0
2013-10-18 12:05:00,65.22,65.23,65.17,65.2,20900.0,47.3077,47.3149,47.2714,47.2932,20900.0
2013-10-18 12:10:00,65.21,65.24,65.19,65.21,26400.0,47.3004,47.3222,47.2859,47.3004,26400.0
2013-10-18 12:15:00,65.21,65.23,65.15,65.16,17400.0,47.3004,47.3149,47.2569,47.2641,17400.0
2013-10-18 12:20:00,65.15,65.17,65.12,65.13,20000.0,47.2569,47.2714,47.2351,47.2424,20000.0
2013-10-18 12:25:00,65.13,65.16,65.11,65.12,30000.0,47.2424,47.2641,47.2279,47.2351,30000.0
2013-10-18 12:30:00,65.11,65.17,65.11,65.16,21800.0,47.2279,47.2714,47.2279,47.2641,21800.0
2013-10-18 12:35:00,65.17,65.18,65.14,65.15,27200.0,47.2714,47.2786,47.2496,47.2569,27200.0
2013-10-18 12:40:00,65.15,65.18,65.14,65.16,18800.0,47.2569,47.2786,47.2496,47.2641,18800.0
2013-10-18 12:45:00,65.15,65.17,65.13,65.16,20100.0,47.2569,47.2714,47.2424,47.2641,20100.0
2013-10-18 12:50:00,65.16,65.21,65.15,65.21,51600.0,47.2641,47.3004,47.2569,47.3004,51600.0
2013-10-18 12:55:00,65.21,65.26,65.2,65.25,43400.0,47.3004,47.3367,47.2932,47.3294,43400.0
2013-10-18 13:00:00,65.25,65.3,65.25,65.3,21400.0,47.3294,47.3657,47.3294,47.3657,21400.0
2013-10-18 13:05:00,65.3,65.34,65.29,65.31,39100.0,47.3657,47.3947,47.3584,47.3729,39100.0
2013-10-18 13:10:00,65.31,65.37,65.31,65.35,12600.0,47.3729,47.4165,47.3729,47.402,12600.0
2013-10-18 13:15:00,65.35,65.43,65.35,65.43,12900.0,47.402,47.46,47.402,47.46,12900.0
2013-10-18 13:20:00,65.43,65.44,65.42,65.43,23500.0,47.46,47.4672,47.4527,47.46,23500.0
2013-10-18 13:25:00,65.44,65.5,65.43,65.47,36300.0,47.4672,47.5108,47.46,47.489,36300.0
2013-10-18 13:30:00,65.47,65.5,65.44,65.49,32200.0,47.489,47.5108,47.4672,47.5035,32200.0
2013-10-18 13:35:00,65.49,65.56,65.48,65.55,34600.0,47.5035,47.5543,47.4963,47.547,34600.0
2013-10-18 13:40:00,65.54,65.66,65.54,65.61,66300.0,47.5398,47.6268,47.5398,47.5905,66300.0
2013-10-18 13:45:00,65.61,65.62,65.58,65.6,21300.0,47.5905,47.5978,47.5688,47.5833,21300.0
2013-10-18 13:50:00,65.59,65.62,65.58,65.6,49200.0,47.576,47.5978,47.5688,47.5833,49200.0
2013-10-18 13:55:00,65.61,65.65,65.61,65.64,27700.0,47.5905,47.6196,47.5905,47.6123,27700.0
2013-10-18 14:00:00,65.65,65.69,65.64,65.68,32000.0,47.6196,47.6486,47.6123,47.6413,32000.0
2013-10-18 14:05:00,65.68,65.7,65.67,65.7,18500.0,47.6413,47.6558,47.6341,47.6558,18500.0
2013-10-18 14:10:00,65.69,65.71,65.68,65.69,38200.0,47.6486,47.6631,47.6413,47.6486,38200.0
2013-10-18 14:15:00,65.69,65.71,65.67,65.7,26800.0,47.6486,47.6631,47.6341,47.6558,26800.0
2013-10-18 14:20:00,65.7,65.74,65.7,65.74,24400.0,47.6558,47.6848,47.6558,47.6848,24400.0
2013-10-18 14:25:00,65.73,65.76,65.71,65.76,31700.0,47.6776,47.6994,47.6631,47.6994,31700.0
2013-10-18 14:30:00,65.76,65.76,65.72,65.74,37600.0,47.6994,47.6994,47.6703,47.6848,37600.0
2013-10-18 14:35:00,65.74,65.76,65.72,65.74,52100.0,47.6848,47.6994,47.6703,47.6848,52100.0
2013-10-18 14:40:00,65.74,65.74,65.7,65.7,25200.0,47.6848,47.6848,47.6558,47.6558,25200.0
2013-10-18 14:45:00,65.7,65.7,65.64,65.64,20100.0,47.6558,47.6558,47.6123,47.6123,20100.0
2013-10-18 14:50:00,65.64,65.65,65.6,65.62,50900.0,47.6123,47.6196,47.5833,47.5978,50900.0
2013-10-18 14:55:00,65.62,65.63,65.57,65.57,29000.0,47.5978,47.6051,47.5615,47.5615,29000.0
2013-10-18 15:00:00,65.56,65.63,65.56,65.6,38200.0,47.5543,47.6051,47.5543,47.5833,38200.0
2013-10-18 15:05:00,65.6,65.63,65.6,65.63,35000.0,47.5833,47.6051,47.5833,47.6051,35000.0
2013-10-18 15:10:00,65.62,65.63,65.6,65.6,44300.0,47.5978,47.6051,47.5833,47.5833,44300.0
2013-10-18 15:15:00,65.6,65.61,65.48,65.54,59100.0,47.5833,47.5905,47.4963,47.5398,59100.0
2013-10-18 15:20:00,65.54,65.55,65.5,65.51,34300.0,47.5398,47.547,47.5108,47.518,34300.0
2013-10-18 15:25:00,65.52,65.6,65.51,65.6,30400.0,47.5253,47.5833,47.518,47.5833,30400.0
2013-10-18 15:30:00,65.6,65.64,65.59,65.63,56800.0,47.5833,47.6123,47.576,47.6051,56800.0
2013-10-18 15:35:00,65.63,65.63,65.58,65.61,56000.0,47.6051,47.6051,47.5688,47.5905,56000.0
2013-10-18 15:40:00,65.6,65.62,65.58,65.58,67200.0,47.5833,47.5978,47.5688,47.5688,67200.0
2013-10-18 15:45:00,65.59,65.69,65.59,65.68,129600.0,47.576,47.6486,47.576,47.6413,129600.0
2013-10-18 15:50:00,65.68,65.73,65.65,65.73,106100.0,47.6413,47.6776,47.6196,47.6776,106100.0
2013-10-18 15:55:00,65.73,65.75,65.64,65.67,253800.0,47.6776,47.6921,47.6123,47.6341,253800.0
2013-10-21 09:30:00,65.65,65.83,65.5,65.62,115400.0,47.6196,47.7501,47.5108,47.5978,115400.0
2013-10-21 09:35:00,65.62,65.78,65.59,65.67,22500.0,47.5978,47.7139,47.576,47.6341,22500.0
2013-10-21 09:40:00,65.68,65.76,65.63,65.72,123000.0,47.6413,47.6994,47.6051,47.6703,123000.0
2013-10-21 09:45:00,65.72,65.82,65.64,65.82,34400.0,47.6703,47.7429,47.6123,47.7429,34400.0
2013-10-21 09:50:00,65.83,65.9,65.81,65.88,18100.0,47.7501,47.8009,47.7356,47.7864,18100.0
2013-10-21 09:55:00,65.89,65.95,65.87,65.9,25200.0,47.7936,47.8372,47.7791,47.8009,25200.0
2013-10-21 10:00:00,65.9,65.98,65.83,65.93,25600.0,47.8009,47.8589,47.7501,47.8227,25600.0
2013-10-21 10:05:00,65.94,66.05,65.91,66.05,53500.0,47.8299,47.9097,47.8082,47.9097,53500.0
2013-10-21 10:10:00,66.05,66.15,66.05,66.14,45900.0,47.9097,47.9822,47.9097,47.975,45900.0
2013-10-21 10:15:00,66.13,66.19,66.13,66.16,53300.0,47.9677,48.0113,47.9677,47.9895,53300.0
2013-10-21 10:20:00,66.16,66.18,66.12,66.13,15500.0,47.9895,48.004,47.9605,47.9677,15500.0
2013-10-21 10:25:00,66.13,66.14,66.08,66.09,39600.0,47.9677,47.975,47.9315,47.9387,39600.0
2013-10-21 10:30:00,66.08,66.09,66.01,66.02,20600.0,47.9315,47.9387,47.8807,47.8879,20600.0
2013-10-21 10:35:00,66.02,66.02,65.97,66.0,27400.0,47.8879,47.8879,47.8517,47.8734,27400.0
2013-10-21 10:40:00,65.99,65.99,65.91,65.91,13500.0,47.8662,47.8662,47.8082,47.8082,13500.0
2013-10-21 10:45:00,65.91,65.94,65.89,65.92,21200.0,47.8082,47.8299,47.7936,47.8154,21200.0
2013-10-21 10:50:00,65.91,65.93,65.86,65.86,17900.0,47.8082,47.8227,47.7719,47.7719,17900.0
2013-10-21 10:55:00,65.87,66.02,65.87,65.99,62000.0,47.7791,47.8879,47.7791,47.8662,62000.0
2013-10-21 11:00:00,65.98,65.99,65.95,65.96,18600.0,47.8589,47.8662,47.8372,47.8444,18600.0
2013-10-21 11:05:00,65.96,65.98,65.9,65.91,14800.0,47.8444,47.8589,47.8009,47.8082,14800.0
2013-10-21 11:10:00,65.91,65.97,65.91,65.97,21100.0,47.8082,47.8517,47.8082,47.8517,21100.0
2013-10-21 11:15:00,65.96,65.99,65.94,65.94,13800.0,47.8444,47.8662,47.8299,47.8299,13800.0
2013-10-21 11:20:00,65.94,65.95,65.93,65.93,14100.0,47.8299,47.8372,47.8227,47.8227,14100.0
2013-10-21 11:25:00,65.93,65.98,65.93,65.95,13100.0,47.8227,47.8589,47.8227,47.8372,13100.0
2013-10-21 11:30:00,65.95,65.95,65.9,65.92,14800.0,47.8372,47.8372,47.8009,47.8154,14800.0
2013-10-21 11:35:00,65.93,65.95,65.89,65.91,13900.0,47.8227,47.8372,47.7936,47.8082,13900.0
2013-10-21 11:40:00,65.92,65.94,65.88,65.88,8700.0,47.8154,47.8299,47.7864,47.7864,8700.0
2013-10-21 11:45:00,65.88,65.91,65.87,65.88,20600.0,47.7864,47.8082,47.7791,47.7864,20600.0
2013-10-21 11:50:00,65.87,65.92,65.87,65.92,11900.0,47.7791,47.8154,47.7791,47.8154,11900.0
2013-10-21 11:55:00,65.91,65.95,65.91,65.93,17200.0,47.8082,47.8372,47.8082,47.8227,17200.0
2013-10-21 12:00:00,65.92,65.93,65.88,65.89,20800.0,47.8154,47.8227,47.7864,47.7936,20800.0
2013-10-21 12:05:00,65.89,65.9,65.86,65.86,9700.0,47.7936,47.8009,47.7719,47.7719,9700.0
2013-10-21 12:10:00,65.86,65.88,65.86,65.87,15900.0,47.7719,47.7864,47.7719,47.7791,15900.0
2013-10-21 12:15:00,65.88,65.9,65.87,65.9,12700.0,47.7864,47.8009,47.7791,47.8009,12700.0
2013-10-21 12:20:00,65.9,65.91,65.81,65.81,20600.0,47.8009,47.8082,47.7356,47.7356,20600.0
2013-10-21 12:25:00,65.82,65.85,65.8,65.83,10500.0,47.7429,47.7646,47.7284,47.7501,10500.0
2013-10-21 12:30:00,65.83,65.84,65.81,65.83,9500.0,47.7501,47.7574,47.7356,47.7501,9500.0
2013-10-21 12:35:00,65.82,65.85,65.82,65.84,6300.0,47.7429,47.7646,47.7429,47.7574,6300.0
2013-10-21 12:40:00,65.84,65.85,65.78,65.81,23500.0,47.7574,47.7646,47.7139,47.7356,23500.0
2013-10-21 12:45:00,65.8,65.81,65.77,65.79,12400.0,47.7284,47.7356,47.7066,47.7211,12400.0
2013-10-21 12:50:00,65.79,65.82,65.79,65.82,9800.0,47.7211,47.7429,47.7211,47.7429,9800.0
2013-10-21 12:55:00,65.82,65.83,65.79,65.81,12600.0,47.7429,47.7501,47.7211,47.7356,12600.0
2013-10-21 13:00:00,65.82,65.84,65.8,65.8,15700.0,47.7429,47.7574,47.7284,47.7284,15700.0
2013-10-21 13:05:00,65.79,65.83,65.79,65.8,10700.0,47.7211,47.7501,47.7211,47.7284,10700.0
2013-10-21 13:10:00,65.8,65.82,65.78,65.8,15700.0,47.7284,47.7429,47.7139,47.7284,15700.0
2013-10-21 13:15:00,65.79,65.81,65.78,65.79,15800.0,47.7211,47.7356,47.7139,47.7211,15800.0
2013-10-21 13:20:00,65.8,65.81,65.75,65.77,22600.0,47.7284,47.7356,47.6921,47.7066,22600.0
2013-10-21 13:25:00,65.76,65.78,65.73,65.76,13300.0,47.6994,47.7139,47.6776,47.6994,13300.0
2013-10-21 13:30:00,65.77,65.77,65.75,65.75,11400.0,47.7066,47.7066,47.6921,47.6921,11400.0
2013-10-21 13:35:00,65.77,65.78,65.75,65.76,8600.0,47.7066,47.7139,47.6921,47.6994,8600.0
2013-10-21 13:40:00,65.77,65.78,65.76,65.77,13000.0,47.7066,47.7139,47.6994,47.7066,13000.0
2013-10-21 13:45:00,65.77,65.8,65.75,65.78,10100.0,47.7066,47.7284,47.6921,47.7139,10100.0
2013-10-21 13:50:00,65.77,65.82,65.77,65.81,11800.0,47.7066,47.7429,47.7066,47.7356,11800.0
2013-10-21 13:55:00,65.81,65.83,65.8,65.83,11700.0,47.7356,47.7501,47.7284,47.7501,11700.0
2013-10-21 14:00:00,65.83,65.83,65.8,65.81,19200.0,47.7501,47.7501,47.7284,47.7356,19200.0
2013-10-21 14:05:00,65.8,65.81,65.8,65.81,4000.0,47.7284,47.7356,47.7284,47.7356,4000.0
2013-10-21 14:10:00,65.81,65.81,65.8,65.81,7400.0,47.7356,47.7356,47.7284,47.7356,7400.0
2013-10-21 14:15:00,65.81,65.81,65.79,65.81,18600.0,47.7356,47.7356,47.7211,47.7356,18600.0
2013-10-21 14:20:00,65.8,65.81,65.7,65.73,21500.0,47.7284,47.7356,47.6558,47.6776,21500.0
2013-10-21 14:25:00,65.73,65.73,65.69,65.73,15600.0,47.6776,47.6776,47.6486,47.6776,15600.0
2013-10-21 14:30:00,65.74,65.75,65.71,65.74,12500.0,47.6848,47.6921,47.6631,47.6848,12500.0
2013-10-21 14:35:00,65.73,65.73,65.7,65.71,11100.0,47.6776,47.6776,47.6558,47.6631,11100.0
2013-10-21 14:40:00,65.7,65.71,65.69,65.71,17200.0,47.6558,47.6631,47.6486,47.6631,17200.0
2013-10-21 14:45:00,65.71,65.76,65.7,65.76,36000.0,47.6631,47.6994,47.6558,47.6994,36000.0
2013-10-21 14:50:00,65.76,65.76,65.75,65.76,6800.0,47.6994,47.6994,47.6921,47.6994,6800.0
2013-10-21 14:55:00,65.76,65.76,65.73,65.75,32800.0,47.6994,47.6994,47.6776,47.6921,32800.0
2013-10-21 15:00:00,65.74,65.77,65.73,65.77,22000.0,47.6848,47.7066,47.6776,47.7066,22000.0
2013-10-21 15:05:00,65.77,65.8,65.75,65.75,29900.0,47.7066,47.7284,47.6921,47.6921,29900.0
2013-10-21 15:10:00,65.75,65.75,65.73,65.73,21700.0,47.6921,47.6921,47.6776,47.6776,21700.0
2013-10-21 15:15:00,65.73,65.77,65.73,65.75,27900.0,47.6776,47.7066,47.6776,47.6921,27900.0
2013-10-21 15:20:00,65.75,65.76,65.73,65.75,9500.0,47.6921,47.6994,47.6776,47.6921,9500.0
2013-10-21 15:25:00,65.74,65.76,65.71,65.75,38300.0,47.6848,47.6994,47.6631,47.6921,38300.0
2013-10-21 15:30:00,65.75,65.8,65.74,65.8,27700.0,47.6921,47.7284,47.6848,47.7284,27700.0
2013-10-21 15:35:00,65.8,65.83,65.78,65.83,34600.0,47.7284,47.7501,47.7139,47.7501,34600.0
2013-10-21 15:40:00,65.83,65.87,65.83,65.87,38700.0,47.7501,47.7791,47.7501,47.7791,38700.0
2013-10-21 15:45:00,65.87,65.89,65.82,65.88,72100.0,47.7791,47.7936,47.7429,47.7864,72100.0
2013-10-21 15:50:00,65.87,65.89,65.85,65.88,75300.0,47.7791,47.7936,47.7646,47.7864,75300.0
2013-10-21 15:55:00,65.88,65.94,65.87,65.94,165000.0,47.7864,47.8299,47.7791,47.8299,165000.0
2013-10-22 09:30:00,66.28,66.4,66.13,66.31,79400.0,48.0765,48.1636,47.9677,48.0983,79400.0
2013-10-22 09:35:00,66.27,66.42,66.24,66.42,64700.0,48.0693,48.1781,48.0475,48.1781,64700.0
2013-10-22 09:40:00,66.4,66.57,66.37,66.5,21200.0,48.1636,48.2869,48.1418,48.2361,21200.0
2013-10-22 09:45:00,66.48,66.57,66.42,66.43,25000.0,48.2216,48.2869,48.1781,48.1853,25000.0
2013-10-22 09:50:00,66.44,66.6,66.42,66.59,13800.0,48.1926,48.3086,48.1781,48.3014,13800.0
2013-10-22 09:55:00,66.6,66.66,66.6,66.65,22400.0,48.3086,48.3522,48.3086,48.3449,22400.0
2013-10-22 10:00:00,66.63,66.81,66.62,66.8,47400.0,48.3304,48.461,48.3232,48.4537,47400.0
2013-10-22 10:05:00,66.81,66.86,66.74,66.79,67400.0,48.461,48.4972,48.4102,48.4465,67400.0
2013-10-22 10:10:00,66.78,66.93,66.74,66.92,32400.0,48.4392,48.548,48.4102,48.5408,32400.0
2013-10-22 10:15:00,66.91,67.0,66.9,66.94,42700.0,48.5335,48.5988,48.5263,48.5553,42700.0
2013-10-22 10:20:00,66.95,66.99,66.91,66.95,39800.0,48.5625,48.5915,48.5335,48.5625,39800.0
2013-10-22 10:25:00,66.95,66.95,66.72,66.72,41700.0,48.5625,48.5625,48.3957,48.3957,41700.0
2013-10-22 10:30:00,66.72,66.74,66.67,66.7,33500.0,48.3957,48.4102,48.3594,48.3812,33500.0
2013-10-22 10:35:00,66.7,66.75,66.69,66.71,19900.0,48.3812,48.4175,48.3739,48.3884,19900.0
2013-10-22 10:40:00,66.7,66.7,66.62,66.62,21400.0,48.3812,48.3812,48.3232,48.3232,21400.0
2013-10-22 10:45:00,66.63,66.64,66.53,66.55,40800.0,48.3304,48.3377,48.2579,48.2724,40800.0
2013-10-22 10:50:00,66.54,66.54,66.35,66.35,32200.0,48.2651,48.2651,48.1273,48.1273,32200.0
2013-10-22 10:55:00,66.36,66.39,66.22,66.36,60000.0,48.1346,48.1563,48.033,48.1346,60000.0
2013-10-22 11:00:00,66.37,66.38,66.31,66.34,24000.0,48.1418,48.1491,48.0983,48.1201,24000.0
2013-10-22 11:05:00,66.34,66.39,66.3,66.32,18000.0,48.1201,48.1563,48.091,48.1056,18000.0
2013-10-22 11:10:00,66.33,66.4,66.28,66.28,16100.0,48.1128,48.1636,48.0765,48.0765,16100.0
2013-10-22 11:15:00,66.3,66.35,66.29,66.34,18700.0,48.091,48.1273,48.0838,48.1201,18700.0
2013-10-22 11:20:00,66.33,66.36,66.26,66.32,43300.0,48.1128,48.1346,48.062,48.1056,43300.0
2013-10-22 11:25:00,66.33,66.4,66.32,66.4,18300.0,48.1128,48.1636,48.1056,48.1636,18300.0
2013-10-22 11:30:00,66.4,66.46,66.34,66.38,19300.0,48.1636,48.2071,48.1201,48.1491,19300.0
2013-10-22 11:35:00,66.39,66.51,66.39,66.5,24300.0,48.1563,48.2434,48.1563,48.2361,24300.0
2013-10-22 11:40:00,66.49,66.5,66.41,66.42,13400.0,48.2289,48.2361,48.1708,48.1781,13400.0
2013-10-22 11:45:00,66.42,66.5,66.42,66.5,23000.0,48.1781,48.2361,48.1781,48.2361,23000.0
2013-10-22 11:50:00,66.5,66.54,66.49,66.52,17100.0,48.2361,48.2651,48.2289,48.2506,17100.0
2013-10-22 11:55:00,66.51,66.53,66.47,66.52,14900.0,48.2434,48.2579,48.2144,48.2506,14900.0
2013-10-22 12:00:00,66.52,66.53,66.45,66.48,15300.0,48.2506,48.2579,48.1998,48.2216,15300.0
2013-10-22 12:05:00,66.49,66.5,66.47,66.47,7400.0,48.2289,48.2361,48.2144,48.2144,7400.0
2013-10-22 12:10:00,66.48,66.48,66.36,66.36,11800.0,48.2216,48.2216,48.1346,48.1346,11800.0
2013-10-22 12:15:00,66.36,66.4,66.36,66.4,7200.0,48.1346,48.1636,48.1346,48.1636,7200.0
2013-10-22 12:20:00,66.39,66.39,66.35,66.36,9400.0,48.1563,48.1563,48.1273,48.1346,9400.0
2013-10-22 12:25:00,66.35,66.4,66.32,66.33,17600.0,48.1273,48.1636,48.1056,48.1128,17600.0
2013-10-22 12:30:00,66.31,66.33,66.28,66.33,15900.0,48.0983,48.1128,48.0765,48.1128,15900.0
2013-10-22 12:35:00,66.31,66.31,66.26,66.26,13000.0,48.0983,48.0983,48.062,48.062,13000.0
2013-10-22 12:40:00,66.27,66.28,66.21,66.21,7600.0,48.0693,48.0765,48.0258,48.0258,7600.0
2013-10-22 12:45:00,66.2,66.23,66.17,66.23,16200.0,48.0185,48.0403,47.9967,48.0403,16200.0
2013-10-22 12:50:00,66.24,66.26,66.22,66.24,8700.0,48.0475,48.062,48.033,48.0475,8700.0
2013-10-22 12:55:00,66.24,66.28,66.23,66.27,8300.0,48.0475,48.0765,48.0403,48.0693,8300.0
2013-10-22 13:00:00,66.27,66.3,66.24,66.29,12100.0,48.0693,48.091,48.0475,48.0838,12100.0
2013-10-22 13:05:00,66.3,66.35,66.3,66.35,15800.0,48.091,48.1273,48.091,48.1273,15800.0
2013-10-22 13:10:00,66.34,66.37,66.33,66.34,25300.0,48.1201,48.1418,48.1128,48.1201,25300.0
2013-10-22 13:15:00,66.35,66.4,66.33,66.39,17800.0,48.1273,48.1636,48.1128,48.1563,17800.0
2013-10-22 13:20:00,66.4,66.46,66.39,66.45,14900.0,48.1636,48.2071,48.1563,48.1998,14900.0
2013-10-22 13:25:00,66.45,66.49,66.43,66.46,16200.0,48.1998,48.2289,48.1853,48.2071,16200.0
2013-10-22 13:30:00,66.45,66.46,66.39,66.45,16400.0,48.1998,48.2071,48.1563,48.1998,16400.0
2013-10-22 13:35:00,66.45,66.5,66.45,66.5,23700.0,48.1998,48.2361,48.1998,48.2361,23700.0
2013-10-22 13:40:00,66.5,66.5,66.47,66.48,14200.0,48.2361,48.2361,48.2144,48.2216,14200.0
2013-10-22 13:45:00,66.47,66.49,66.46,66.47,13500.0,48.2144,48.2289,48.2071,48.2144,13500.0
2013-10-22 13:50:00,66.48,66.55,66.48,66.52,11100.0,48.2216,48.2724,48.2216,48.2506,11100.0
2013-10-22 13:55:00,66.53,66.55,66.44,66.46,15500.0,48.2579,48.2724,48.1926,48.2071,15500.0
2013-10-22 14:00:00,66.46,66.46,66.43,66.44,12700.0,48.2071,48.2071,48.1853,48.1926,12700.0
2013-10-22 14:05:00,66.44,66.45,66.41,66.45,10100.0,48.1926,48.1998,48.1708,48.1998,10100.0
2013-10-22 14:10:00,66.46,66.51,66.46,66.48,22400.0,48.2071,48.2434,48.2071,48.2216,22400.0
2013-10-22 14:15:00,66.47,66.48,66.46,66.46,11200.0,48.2144,48.2216,48.2071,48.2071,11200.0
2013-10-22 14:20:00,66.45,66.46,66.4,66.41,14800.0,48.1998,48.2071,48.1636,48.1708,14800.0
2013-10-22 14:25:00,66.42,66.42,66.36,66.41,12300.0,48.1781,48.1781,48.1346,48.1708,12300.0
2013-10-22 14:30:00,66.4,66.43,66.37,66.42,13500.0,48.1636,48.1853,48.1418,48.1781,13500.0
2013-10-22 14:35:00,66.43,66.43,66.4,66.4,10600.0,48.1853,48.1853,48.1636,48.1636,10600.0
2013-10-22 14:40:00,66.4,66.5,66.4,66.5,24800.0,48.1636,48.2361,48.1636,48.2361,24800.0
2013-10-22 14:45:00,66.5,66.55,66.5,66.51,29500.0,48.2361,48.2724,48.2361,48.2434,29500.0
2013-10-22 14:50:00,66.51,66.53,66.45,66.51,36300.0,48.2434,48.2579,48.1998,48.2434,36300.0
2013-10-22 14:55:00,66.51,66.51,66.47,66.47,11500.0,48.2434,48.2434,48.2144,48.2144,11500.0
2013-10-22 15:00:00,66.48,66.56,66.48,66.56,20700.0,48.2216,48.2796,48.2216,48.2796,20700.0
2013-10-22 15:05:00,66.55,66.58,66.53,66.58,13900.0,48.2724,48.2941,48.2579,48.2941,13900.0
2013-10-22 15:10:00,66.57,66.6,66.55,66.57,47100.0,48.2869,48.3086,48.2724,48.2869,47100.0
2013-10-22 15:15:00,66.57,66.57,66.5,66.52,16700.0,48.2869,48.2869,48.2361,48.2506,16700.0
2013-10-22 15:20:00,66.53,66.55,66.51,66.53,26800.0,48.2579,48.2724,48.2434,48.2579,26800.0
2013-10-22 15:25:00,66.52,66.54,66.5,66.5,30700.0,48.2506,48.2651,48.2361,48.2361,30700.0
2013-10-22 15:30:00,66.51,66.51,66.44,66.44,38100.0,48.2434,48.2434,48.1926,48.1926,38100.0
2013-10-22 15:35:00,66.44,66.47,66.42,66.44,19000.0,48.1926,48.2144,48.1781,48.1926,19000.0
2013-10-22 15:40:00,66.43,66.49,66.43,66.48,30300.0,48.1853,48.2289,48.1853,48.2216,30300.0
2013-10-22 15:45:00,66.47,66.48,66.38,66.38,49900.0,48.2144,48.2216,48.1491,48.1491,49900.0
2013-10-22 15:50:00,66.39,66.45,66.38,66.45,51600.0,48.1563,48.1998,48.1491,48.1998,51600.0
2013-10-22 15:55:00,66.45,66.45,66.36,66.41,83000.0,48.1998,48.1998,48.1346,48.1708,83000.0
2013-10-23 09:30:00,66.31,66.5,66.23,66.34,106400.0,48.0983,48.2361,48.0403,48.1201,106400.0
2013-10-23 09:35:00,66.4,66.42,66.28,66.38,41800.0,48.1636,48.1781,48.0765,48.1491,41800.0
2013-10-23 09:40:00,66.4,66.55,66.4,66.45,43500.0,48.1636,48.2724,48.1636,48.1998,43500.0
2013-10-23 09:45:00,66.44,66.44,66.32,66.35,37100.0,48.1926,48.1926,48.1056,48.1273,37100.0
2013-10-23 09:50:00,66.35,66.37,66.23,66.25,28900.0,48.1273,48.1418,48.0403,48.0548,28900.0
2013-10-23 09:55:00,66.26,66.26,66.13,66.14,53000.0,48.062,48.062,47.9677,47.975,53000.0
2013-10-23 10:00:00,66.13,66.14,66.03,66.1,46700.0,47.9677,47.975,47.8952,47.946,46700.0
2013-10-23 10:05:00,66.1,66.2,66.07,66.2,29300.0,47.946,48.0185,47.9242,48.0185,29300.0
2013-10-23 10:10:00,66.19,66.29,66.14,66.29,29600.0,48.0113,48.0838,47.975,48.0838,29600.0
2013-10-23 10:15:00,66.29,66.33,66.16,66.17,43700.0,48.0838,48.1128,47.9895,47.9967,43700.0
2013-10-23 10:20:00,66.17,66.2,66.11,66.18,39100.0,47.9967,48.0185,47.9532,48.004,39100.0
2013-10-23 10:25:00,66.18,66.21,65.99,66.03,57200.0,48.004,48.0258,47.8662,47.8952,57200.0
2013-10-23 10:30:00,66.02,66.15,65.98,66.15,53900.0,47.8879,47.9822,47.8589,47.9822,53900.0
2013-10-23 10:35:00,66.14,66.16,66.09,66.13,23600.0,47.975,47.9895,47.9387,47.9677,23600.0
2013-10-23 10:40:00,66.14,66.21,66.14,66.2,18900.0,47.975,48.0258,47.975,48.0185,18900.0
2013-10-23 10:45:00,66.2,66.2,66.13,66.14,32200.0,48.0185,48.0185,47.9677,47.975,32200.0
2013-10-23 10:50:00,66.13,66.15,65.98,66.03,43900.0,47.9677,47.9822,47.8589,47.8952,43900.0
2013-10-23 10:55:00,66.04,66.05,66.01,66.04,24600.0,47.9025,47.9097,47.8807,47.9025,24600.0
2013-10-23 11:00:00,66.05,66.06,66.01,66.01,31800.0,47.9097,47.917,47.8807,47.8807,31800.0
2013-10-23 11:05:00,66.01,66.06,66.0,66.0,36700.0,47.8807,47.917,47.8734,47.8734,36700.0
2013-10-23 11:10:00,66.0,66.01,65.94,65.95,57400.0,47.8734,47.8807,47.8299,47.8372,57400.0
2013-10-23 11:15:00,65.95,66.06,65.95,66.05,13400.0,47.8372,47.917,47.8372,47.9097,13400.0
2013-10-23 11:20:00,66.05,66.2,66.04,66.16,35100.0,47.9097,48.0185,47.9025,47.9895,35100.0
2013-10-23 11:25:00,66.17,66.17,66.08,66.12,41600.0,47.9967,47.9967,47.9315,47.9605,41600.0
2013-10-23 11:30:00,66.12,66.25,66.12,66.22,37500.0,47.9605,48.0548,47.9605,48.033,37500.0
2013-10-23 11:35:00,66.22,66.25,66.19,66.2,27600.0,48.033,48.0548,48.0113,48.0185,27600.0
2013-10-23 11:40:00,66.2,66.28,66.2,66.21,66200.0,48.0185,48.0765,48.0185,48.0258,66200.0
2013-10-23 11:45:00,66.22,66.28,66.21,66.27,17500.0,48.033,48.0765,48.0258,48.0693,17500.0
2013-10-23 11:50:00,66.26,66.3,66.16,66.19,23000.0,48.062,48.091,47.9895,48.0113,23000.0
2013-10-23 11:55:00,66.19,66.25,66.18,66.18,30000.0,48.0113,48.0548,48.004,48.004,30000.0
2013-10-23 12:00:00,66.18,66.2,66.14,66.15,16600.0,48.004,48.0185,47.975,47.9822,16600.0
2013-10-23 12:05:00,66.15,66.15,66.09,66.13,14200.0,47.9822,47.9822,47.9387,47.9677,14200.0
2013-10-23 12:10:00,66.14,66.2,66.11,66.2,14500.0,47.975,48.0185,47.9532,48.0185,14500.0
2013-10-23 12:15:00,66.2,66.22,66.19,66.19,35900.0,48.0185,48.033,48.0113,48.0113,35900.0
2013-10-23 12:20:00,66.2,66.21,66.17,66.17,25200.0,48.0185,48.0258,47.9967,47.9967,25200.0
2013-10-23 12:25:00,66.17,66.2,66.17,66.19,18100.0,47.9967,48.0185,47.9967,48.0113,18100.0
2013-10-23 12:30:00,66.18,66.23,66.16,66.22,17800.0,48.004,48.0403,47.9895,48.033,17800.0
2013-10-23 12:35:00,66.22,66.26,66.2,66.25,14800.0,48.033,48.062,48.0185,48.0548,14800.0
2013-10-23 12:40:00,66.25,66.25,66.19,66.22,15500.0,48.0548,48.0548,48.0113,48.033,15500.0
2013-10-23 12:45:00,66.21,66.27,66.21,66.27,13000.0,48.0258,48.0693,48.0258,48.0693,13000.0
2013-10-23 12:50:00,66.27,66.29,66.26,66.28,13200.0,48.0693,48.0838,48.062,48.0765,13200.0
2013-10-23 12:55:00,66.27,66.35,66.26,66.34,17800.0,48.0693,48.1273,48.062,48.1201,17800.0
2013-10-23 13:00:00,66.34,66.34,66.31,66.32,19300.0,48.1201,48.1201,48.0983,48.1056,19300.0
2013-10-23 13:05:00,66.32,66.37,66.28,66.29,21800.0,48.1056,48.1418,48.0765,48.0838,21800.0
2013-10-23 13:10:00,66.29,66.31,66.28,66.3,9900.0,48.0838,48.0983,48.0765,48.091,9900.0
2013-10-23 13:15:00,66.3,66.32,66.27,66.32,13700.0,48.091,48.1056,48.0693,48.1056,13700.0
2013-10-23 13:20:00,66.33,66.33,66.29,66.31,9100.0,48.1128,48.1128,48.0838,48.0983,9100.0
2013-10-23 13:25:00,66.31,66.35,66.3,66.34,17300.0,48.0983,48.1273,48.091,48.1201,17300.0
2013-10-23 13:30:00,66.35,66.36,66.3,66.31,12300.0,48.1273,48.1346,48.091,48.0983,12300.0
2013-10-23 13:35:00,66.31,66.34,66.31,66.31,10800.0,48.0983,48.1201,48.0983,48.0983,10800.0
2013-10-23 13:40:00,66.3,66.3,66.24,66.25,23000.0,48.091,48.091,48.0475,48.0548,23000.0
2013-10-23 13:45:00,66.26,66.28,66.23,66.24,31600.0,48.062,48.0765,48.0403,48.0475,31600.0
2013-10-23 13:50:00,66.25,66.31,66.23,66.27,8300.0,48.0548,48.0983,48.0403,48.0693,8300.0
2013-10-23 13:55:00,66.28,66.34,66.28,66.33,40000.0,48.0765,48.1201,48.0765,48.1128,40000.0
2013-10-23 14:00:00,66.33,66.35,66.32,66.34,18800.0,48.1128,48.1273,48.1056,48.1201,18800.0
2013-10-23 14:05:00,66.33,66.36,66.31,66.32,47300.0,48.1128,48.1346,48.0983,48.1056,47300.0
2013-10-23 14:10:00,66.33,66.34,66.29,66.31,67400.0,48.1128,48.1201,48.0838,48.0983,67400.0
2013-10-23 14:15:00,66.3,66.35,66.3,66.32,44800.0,48.091,48.1273,48.091,48.1056,44800.0
2013-10-23 14:20:00,66.33,66.35,66.32,66.33,30800.0,48.1128,48.1273,48.1056,48.1128,30800.0
2013-10-23 14:25:00,66.34,66.35,66.32,66.32,34100.0,48.1201,48.1273,48.1056,48.1056,34100.0
2013-10-23 14:30:00,66.32,66.39,66.32,66.37,19000.0,48.1056,48.1563,48.1056,48.1418,19000.0
2013-10-23 14:35:00,66.39,66.39,66.33,66.36,35100.0,48.1563,48.1563,48.1128,48.1346,35100.0
2013-10-23 14:40:00,66.36,66.44,66.35,66.43,15500.0,48.1346,48.1926,48.1273,48.1853,15500.0
2013-10-23 14:45:00,66.44,66.45,66.38,66.43,20600.0,48.1926,48.1998,48.1491,48.1853,20600.0
2013-10-23 14:50:00,66.43,66.44,66.4,66.4,28900.0,48.1853,48.1926,48.1636,48.1636,28900.0
2013-10-23 14:55:00,66.4,66.43,66.4,66.41,18400.0,48.1636,48.1853,48.1636,48.1708,18400.0
2013-10-23 15:00:00,66.41,66.48,66.41,66.46,38600.0,48.1708,48.2216,48.1708,48.2071,38600.0
2013-10-23 15:05:00,66.47,66.51,66.45,66.46,31300.0,48.2144,48.2434,48.1998,48.2071,31300.0
2013-10-23 15:10:00,66.45,66.45,66.36,66.38,30100.0,48.1998,48.1998,48.1346,48.1491,30100.0
2013-10-23 15:15:00,66.39,66.39,66.32,66.32,28700.0,48.1563,48.1563,48.1056,48.1056,28700.0
2013-10-23 15:20:00,66.31,66.34,66.3,66.32,29700.0,48.0983,48.1201,48.091,48.1056,29700.0
2013-10-23 15:25:00,66.33,66.37,66.33,66.34,26200.0,48.1128,48.1418,48.1128,48.1201,26200.0
2013-10-23 15:30:00,66.34,66.38,66.34,66.36,21700.0,48.1201,48.1491,48.1201,48.1346,21700.0
2013-10-23 15:35:00,66.37,66.4,66.37,66.38,35500.0,48.1418,48.1636,48.1418,48.1491,35500.0
2013-10-23 15:40:00,66.38,66.42,66.36,66.42,35000.0,48.1491,48.1781,48.1346,48.1781,35000.0
2013-10-23 15:45:00,66.43,66.44,66.39,66.4,63700.0,48.1853,48.1926,48.1563,48.1636,63700.0
2013-10-23 15:50:00,66.4,66.43,66.39,66.43,66000.0,48.1636,48.1853,48.1563,48.1853,66000.0
2013-10-23 15:55:00,66.43,66.45,66.39,66.45,109000.0,48.1853,48.1998,48.1563,48.1998,109000.0
2013-10-24 09:30:00,66.44,66.8,66.43,66.57,100700.0,48.1926,48.4537,48.1853,48.2869,100700.0
2013-10-24 09:35:00,66.6,66.69,66.56,66.56,26200.0,48.3086,48.3739,48.2796,48.2796,26200.0
2013-10-24 09:40:00,66.55,66.56,66.42,66.55,23200.0,48.2724,48.2796,48.1781,48.2724,23200.0
2013-10-24 09:45:00,66.54,66.55,66.38,66.5,41000.0,48.2651,48.2724,48.1491,48.2361,41000.0
2013-10-24 09:50:00,66.5,66.69,66.5,66.63,40200.0,48.2361,48.3739,48.2361,48.3304,40200.0
2013-10-24 09:55:00,66.64,66.66,66.47,66.61,23300.0,48.3377,48.3522,48.2144,48.3159,23300.0
2013-10-24 10:00:00,66.61,66.62,66.51,66.52,17400.0,48.3159,48.3232,48.2434,48.2506,17400.0
2013-10-24 10:05:00,66.52,66.58,66.5,66.58,31400.0,48.2506,48.2941,48.2361,48.2941,31400.0
2013-10-24 10:10:00,66.57,66.63,66.55,66.63,21600.0,48.2869,48.3304,48.2724,48.3304,21600.0
2013-10-24 10:15:00,66.63,66.72,66.63,66.71,15300.0,48.3304,48.3957,48.3304,48.3884,15300.0
2013-10-24 10:20:00,66.72,66.76,66.62,66.63,13900.0,48.3957,48.4247,48.3232,48.3304,13900.0
2013-10-24 10:25:00,66.63,66.63,66.5,66.59,16600.0,48.3304,48.3304,48.2361,48.3014,16600.0
2013-10-24 10:30:00,66.59,66.63,66.53,66.62,18200.0,48.3014,48.3304,48.2579,48.3232,18200.0
2013-10-24 10:35:00,66.61,66.75,66.61,66.74,13700.0,48.3159,48.4175,48.3159,48.4102,13700.0
2013-10-24 10:40:00,66.74,66.76,66.71,66.74,20100.0,48.4102,48.4247,48.3884,48.4102,20100.0
2013-10-24 10:45:00,66.75,66.75,66.7,66.71,10200.0,48.4175,48.4175,48.3812,48.3884,10200.0
2013-10-24 10:50:00,66.71,66.72,66.66,66.68,8300.0,48.3884,48.3957,48.3522,48.3667,8300.0
2013-10-24 10:55:00,66.69,66.73,66.68,66.72,18200.0,48.3739,48.4029,48.3667,48.3957,18200.0
2013-10-24 11:00:00,66.71,66.73,66.67,66.68,13500.0,48.3884,48.4029,48.3594,48.3667,13500.0
2013-10-24 11:05:00,66.68,66.77,66.68,66.77,16400.0,48.3667,48.432,48.3667,48.432,16400.0
2013-10-24 11:10:00,66.76,66.78,66.72,66.76,30900.0,48.4247,48.4392,48.3957,48.4247,30900.0
2013-10-24 11:15:00,66.77,66.79,66.73,66.75,19600.0,48.432,48.4465,48.4029,48.4175,19600.0
2013-10-24 11:20:00,66.75,66.76,66.7,66.72,26500.0,48.4175,48.4247,48.3812,48.3957,26500.0
2013-10-24 11:25:00,66.71,66.75,66.7,66.72,24900.0,48.3884,48.4175,48.3812,48.3957,24900.0
2013-10-24 11:30:00,66.73,66.73,66.63,66.64,35500.0,48.4029,48.4029,48.3304,48.3377,35500.0
2013-10-24 11:35:00,66.65,66.66,66.64,66.65,26200.0,48.3449,48.3522,48.3377,48.3449,26200.0
2013-10-24 11:40:00,66.65,66.66,66.63,66.63,24000.0,48.3449,48.3522,48.3304,48.3304,24000.0
2013-10-24 11:45:00,66.64,66.67,66.63,66.63,36400.0,48.3377,48.3594,48.3304,48.3304,36400.0
2013-10-24 11:50:00,66.63,66.65,66.58,66.59,20100.0,48.3304,48.3449,48.2941,48.3014,20100.0
2013-10-24 11:55:00,66.59,66.61,66.57,66.61,30600.0,48.3014,48.3159,48.2869,48.3159,30600.0
2013-10-24 12:00:00,66.61,66.7,66.61,66.65,22100.0,48.3159,48.3812,48.3159,48.3449,22100.0
2013-10-24 12:05:00,66.65,66.67,66.61,66.61,28100.0,48.3449,48.3594,48.3159,48.3159,28100.0
2013-10-24 12:10:00,66.62,66.62,66.58,66.59,15300.0,48.3232,48.3232,48.2941,48.3014,15300.0
2013-10-24 12:15:00,66.59,66.61,66.55,66.58,18500.0,48.3014,48.3159,48.2724,48.2941,18500.0
2013-10-24 12:20:00,66.58,66.61,66.58,66.61,12200.0,48.2941,48.3159,48.2941,48.3159,12200.0
2013-10-24 12:25:00,66.61,66.62,66.55,66.55,18600.0,48.3159,48.3232,48.2724,48.2724,18600.0
2013-10-24 12:30:00,66.55,66.55,66.43,66.44,28700.0,48.2724,48.2724,48.1853,48.1926,28700.0
2013-10-24 12:35:00,66.44,66.47,66.42,66.46,10900.0,48.1926,48.2144,48.1781,48.2071,10900.0
2013-10-24 12:40:00,66.46,66.47,66.42,66.44,11100.0,48.2071,48.2144,48.1781,48.1926,11100.0
2013-10-24 12:45:00,66.44,66.51,66.44,66.51,11900.0,48.1926,48.2434,48.1926,48.2434,11900.0
2013-10-24 12:50:00,66.52,66.57,66.52,66.57,5400.0,48.2506,48.2869,48.2506,48.2869,5400.0
2013-10-24 12:55:00,66.57,66.67,66.56,66.67,14600.0,48.2869,48.3594,48.2796,48.3594,14600.0
2013-10-24 13:00:00,66.68,66.7,66.66,66.68,15300.0,48.3667,48.3812,48.3522,48.3667,15300.0
2013-10-24 13:05:00,66.67,66.67,66.62,66.63,35800.0,48.3594,48.3594,48.3232,48.3304,35800.0
2013-10-24 13:10:00,66.63,66.63,66.62,66.63,10500.0,48.3304,48.3304,48.3232,48.3304,10500.0
2013-10-24 13:15:00,66.63,66.63,66.58,66.6,24200.0,48.3304,48.3304,48.2941,48.3086,24200.0
2013-10-24 13:20:00,66.61,66.63,66.61,66.63,15300.0,48.3159,48.3304,48.3159,48.3304,15300.0
2013-10-24 13:25:00,66.63,66.63,66.62,66.63,8200.0,48.3304,48.3304,48.3232,48.3304,8200.0
2013-10-24 13:30:00,66.62,66.63,66.6,66.63,13800.0,48.3232,48.3304,48.3086,48.3304,13800.0
2013-10-24 13:35:00,66.63,66.63,66.61,66.63,21600.0,48.3304,48.3304,48.3159,48.3304,21600.0
2013-10-24 13:40:00,66.63,66.69,66.63,66.69,21300.0,48.3304,48.3739,48.3304,48.3739,21300.0
2013-10-24 13:45:00,66.68,66.69,66.62,66.63,13500.0,48.3667,48.3739,48.3232,48.3304,13500.0
2013-10-24 13:50:00,66.63,66.64,66.6,66.61,9700.0,48.3304,48.3377,48.3086,48.3159,9700.0
2013-10-24 13:55:00,66.61,66.65,66.6,66.62,10900.0,48.3159,48.3449,48.3086,48.3232,10900.0
2013-10-24 14:00:00,66.63,66.63,66.58,66.59,18600.0,48.3304,48.3304,48.2941,48.3014,18600.0
2013-10-24 14:05:00,66.59,66.63,66.59,66.63,12300.0,48.3014,48.3304,48.3014,48.3304,12300.0
2013-10-24 14:10:00,66.62,66.65,66.59,66.59,26900.0,48.3232,48.3449,48.3014,48.3014,26900.0
2013-10-24 14:15:00,66.59,66.6,66.55,66.56,32900.0,48.3014,48.3086,48.2724,48.2796,32900.0
2013-10-24 14:20:00,66.56,66.62,66.55,66.62,16800.0,48.2796,48.3232,48.2724,48.3232,16800.0
2013-10-24 14:25:00,66.62,66.65,66.57,66.57,41300.0,48.3232,48.3449,48.2869,48.2869,41300.0
2013-10-24 14:30:00,66.57,66.58,66.54,66.55,29700.0,48.2869,48.2941,48.2651,48.2724,29700.0
2013-10-24 14:35:00,66.55,66.55,66.54,66.55,23400.0,48.2724,48.2724,48.2651,48.2724,23400.0
2013-10-24 14:40:00,66.55,66.55,66.54,66.54,44400.0,48.2724,48.2724,48.2651,48.2651,44400.0
2013-10-24 14:45:00,66.53,66.54,66.51,66.52,26000.0,48.2579,48.2651,48.2434,48.2506,26000.0
2013-10-24 14:50:00,66.52,66.53,66.49,66.5,13300.0,48.2506,48.2579,48.2289,48.2361,13300.0
2013-10-24 14:55:00,66.49,66.53,66.49,66.5,23700.0,48.2289,48.2579,48.2289,48.2361,23700.0
2013-10-24 15:00:00,66.51,66.51,66.47,66.48,12600.0,48.2434,48.2434,48.2144,48.2216,12600.0
2013-10-24 15:05:00,66.48,66.49,66.44,66.44,30600.0,48.2216,48.2289,48.1926,48.1926,30600.0
2013-10-24 15:10:00,66.45,66.57,66.45,66.55,24300.0,48.1998,48.2869,48.1998,48.2724,24300.0
2013-10-24 15:15:00,66.56,66.58,66.53,66.55,27100.0,48.2796,48.2941,48.2579,48.2724,27100.0
2013-10-24 15:20:00,66.55,66.57,66.54,66.54,12800.0,48.2724,48.2869,48.2651,48.2651,12800.0
2013-10-24 15:25:00,66.54,66.57,66.53,66.54,21200.0,48.2651,48.2869,48.2579,48.2651,21200.0
2013-10-24 15:30:00,66.55,66.57,66.51,66.52,21300.0,48.2724,48.2869,48.2434,48.2506,21300.0
2013-10-24 15:35:00,66.52,66.54,66.5,66.5,22000.0,48.2506,48.2651,48.2361,48.2361,22000.0
2013-10-24 15:40:00,66.49,66.51,66.43,66.43,17200.0,48.2289,48.2434,48.1853,48.1853,17200.0
2013-10-24 15:45:00,66.44,66.5,66.43,66.47,25000.0,48.1926,48.2361,48.1853,48.2144,25000.0
2013-10-24 15:50:00,66.48,66.54,66.47,66.51,56100.0,48.2216,48.2651,48.2144,48.2434,56100.0
2013-10-24 15:55:00,66.51,66.57,66.51,66.53,76700.0,48.2434,48.2869,48.2434,48.2579,76700.0
2013-10-25 09:30:00,66.78,66.79,66.51,66.72,174100.0,48.4392,48.4465,48.2434,48.3957,174100.0
2013-10-25 09:35:00,66.76,66.76,66.55,66.63,18700.0,48.4247,48.4247,48.2724,48.3304,18700.0
2013-10-25 09:40:00,66.63,66.72,66.51,66.69,24200.0,48.3304,48.3957,48.2434,48.3739,24200.0
2013-10-25 09:45:00,66.69,66.72,66.52,66.53,18100.0,48.3739,48.3957,48.2506,48.2579,18100.0
2013-10-25 09:50:00,66.54,66.65,66.53,66.57,11500.0,48.2651,48.3449,48.2579,48.2869,11500.0
2013-10-25 09:55:00,66.59,66.65,66.54,66.63,26200.0,48.3014,48.3449,48.2651,48.3304,26200.0
2013-10-25 10:00:00,66.63,66.71,66.55,66.62,42900.0,48.3304,48.3884,48.2724,48.3232,42900.0
2013-10-25 10:05:00,66.62,66.72,66.6,66.68,52300.0,48.3232,48.3957,48.3086,48.3667,52300.0
2013-10-25 10:10:00,66.69,66.71,66.62,66.66,13000.0,48.3739,48.3884,48.3232,48.3522,13000.0
2013-10-25 10:15:00,66.66,66.67,66.57,66.59,34800.0,48.3522,48.3594,48.2869,48.3014,34800.0
2013-10-25 10:20:00,66.59,66.6,66.51,66.53,10600.0,48.3014,48.3086,48.2434,48.2579,10600.0
2013-10-25 10:25:00,66.53,66.54,66.46,66.47,18500.0,48.2579,48.2651,48.2071,48.2144,18500.0
2013-10-25 10:30:00,66.48,66.48,66.41,66.44,18800.0,48.2216,48.2216,48.1708,48.1926,18800.0
2013-10-25 10:35:00,66.45,66.52,66.45,66.52,15100.0,48.1998,48.2506,48.1998,48.2506,15100.0
2013-10-25 10:40:00,66.53,66.54,66.41,66.44,23200.0,48.2579,48.2651,48.1708,48.1926,23200.0
2013-10-25 10:45:00,66.44,66.49,66.39,66.47,17900.0,48.1926,48.2289,48.1563,48.2144,17900.0
2013-10-25 10:50:00,66.46,66.6,66.46,66.59,27000.0,48.2071,48.3086,48.2071,48.3014,27000.0
2013-10-25 10:55:00,66.59,66.67,66.57,66.66,54200.0,48.3014,48.3594,48.2869,48.3522,54200.0
2013-10-25 11:00:00,66.66,66.71,66.65,66.7,19200.0,48.3522,48.3884,48.3449,48.3812,19200.0
2013-10-25 11:05:00,66.71,66.76,66.64,66.65,32800.0,48.3884,48.4247,48.3377,48.3449,32800.0
2013-10-25 11:10:00,66.63,66.75,66.63,66.74,15000.0,48.3304,48.4175,48.3304,48.4102,15000.0
2013-10-25 11:15:00,66.73,66.76,66.72,66.74,21100.0,48.4029,48.4247,48.3957,48.4102,21100.0
2013-10-25 11:20:00,66.73,66.8,66.73,66.79,14400.0,48.4029,48.4537,48.4029,48.4465,14400.0
2013-10-25 11:25:00,66.8,66.86,66.78,66.81,36200.0,48.4537,48.4972,48.4392,48.461,36200.0
2013-10-25 11:30:00,66.82,66.89,66.81,66.81,62900.0,48.4682,48.519,48.461,48.461,62900.0
2013-10-25 11:35:00,66.81,66.83,66.79,66.81,20500.0,48.461,48.4755,48.4465,48.461,20500.0
2013-10-25 11:40:00,66.81,66.82,66.78,66.8,23300.0,48.461,48.4682,48.4392,48.4537,23300.0
2013-10-25 11:45:00,66.81,66.81,66.75,66.76,21300.0,48.461,48.461,48.4175,48.4247,21300.0
2013-10-25 11:50:00,66.75,66.76,66.69,66.74,15700.0,48.4175,48.4247,48.3739,48.4102,15700.0
2013-10-25 11:55:00,66.74,66.79,66.7,66.79,34800.0,48.4102,48.4465,48.3812,48.4465,34800.0
2013-10-25 12:00:00,66.8,66.8,66.71,66.71,11800.0,48.4537,48.4537,48.3884,48.3884,11800.0
2013-10-25 12:05:00,66.71,66.78,66.71,66.76,9000.0,48.3884,48.4392,48.3884,48.4247,9000.0
2013-10-25 12:10:00,66.75,66.76,66.67,66.68,13300.0,48.4175,48.4247,48.3594,48.3667,13300.0
2013-10-25 12:15:00,66.69,66.72,66.69,66.7,13200.0,48.3739,48.3957,48.3739,48.3812,13200.0
2013-10-25 12:20:00,66.7,66.72,66.69,66.72,12200.0,48.3812,48.3957,48.3739,48.3957,12200.0
2013-10-25 12:25:00,66.72,66.78,66.71,66.78,8400.0,48.3957,48.4392,48.3884,48.4392,8400.0
2013-10-25 12:30:00,66.77,66.81,66.76,66.81,9600.0,48.432,48.461,48.4247,48.461,9600.0
2013-10-25 12:35:00,66.81,66.87,66.81,66.86,18700.0,48.461,48.5045,48.461,48.4972,18700.0
2013-10-25 12:40:00,66.86,66.87,66.8,66.8,9900.0,48.4972,48.5045,48.4537,48.4537,9900.0
2013-10-25 12:45:00,66.8,66.88,66.8,66.87,10900.0,48.4537,48.5117,48.4537,48.5045,10900.0
2013-10-25 12:50:00,66.87,66.88,66.84,66.85,10700.0,48.5045,48.5117,48.4827,48.49,10700.0
2013-10-25 12:55:00,66.85,66.89,66.84,66.86,10000.0,48.49,48.519,48.4827,48.4972,10000.0
2013-10-25 13:00:00,66.87,66.9,66.86,66.87,10400.0,48.5045,48.5263,48.4972,48.5045,10400.0
2013-10-25 13:05:00,66.87,66.87,66.85,66.85,6500.0,48.5045,48.5045,48.49,48.49,6500.0
2013-10-25 13:10:00,66.85,66.92,66.84,66.92,8600.0,48.49,48.5408,48.4827,48.5408,8600.0
2013-10-25 13:15:00,66.91,66.94,66.89,66.89,11800.0,48.5335,48.5553,48.519,48.519,11800.0
2013-10-25 13:20:00,66.88,66.9,66.83,66.87,14500.0,48.5117,48.5263,48.4755,48.5045,14500.0
2013-10-25 13:25:00,66.86,66.9,66.86,66.9,7200.0,48.4972,48.5263,48.4972,48.5263,7200.0
2013-10-25 13:30:00,66.9,66.9,66.87,66.87,15200.0,48.5263,48.5263,48.5045,48.5045,15200.0
2013-10-25 13:35:00,66.88,66.9,66.88,66.89,7100.0,48.5117,48.5263,48.5117,48.519,7100.0
2013-10-25 13:40:00,66.9,66.92,66.89,66.9,5800.0,48.5263,48.5408,48.519,48.5263,5800.0
2013-10-25 13:45:00,66.9,66.91,66.88,66.88,6200.0,48.5263,48.5335,48.5117,48.5117,6200.0
2013-10-25 13:50:00,66.88,66.92,66.88,66.92,10800.0,48.5117,48.5408,48.5117,48.5408,10800.0
2013-10-25 13:55:00,66.91,66.93,66.9,66.93,13000.0,48.5335,48.548,48.5263,48.548,13000.0
2013-10-25 14:00:00,66.92,66.93,66.9,66.92,14000.0,48.5408,48.548,48.5263,48.5408,14000.0
2013-10-25 14:05:00,66.92,66.98,66.91,66.96,32600.0,48.5408,48.5843,48.5335,48.5698,32600.0
2013-10-25 14:10:00,66.96,67.0,66.93,66.99,19100.0,48.5698,48.5988,48.548,48.5915,19100.0
2013-10-25 14:15:00,66.99,67.02,66.99,67.02,18300.0,48.5915,48.6133,48.5915,48.6133,18300.0
2013-10-25 14:20:00,67.02,67.04,67.01,67.03,26800.0,48.6133,48.6278,48.606,48.6206,26800.0
2013-10-25 14:25:00,67.03,67.1,67.02,67.1,31100.0,48.6206,48.6713,48.6133,48.6713,31100.0
2013-10-25 14:30:00,67.09,67.1,67.02,67.03,21200.0,48.6641,48.6713,48.6133,48.6206,21200.0
2013-10-25 14:35:00,67.04,67.09,67.04,67.06,26200.0,48.6278,48.6641,48.6278,48.6423,26200.0
2013-10-25 14:40:00,67.06,67.09,67.05,67.05,17700.0,48.6423,48.6641,48.6351,48.6351,17700.0
2013-10-25 14:45:00,67.05,67.06,67.03,67.04,18200.0,48.6351,48.6423,48.6206,48.6278,18200.0
2013-10-25 14:50:00,67.04,67.04,67.02,67.03,9700.0,48.6278,48.6278,48.6133,48.6206,9700.0
2013-10-25 14:55:00,67.02,67.03,67.02,67.03,10700.0,48.6133,48.6206,48.6133,48.6206,10700.0
2013-10-25 15:00:00,67.03,67.03,67.0,67.01,31800.0,48.6206,48.6206,48.5988,48.606,31800.0
2013-10-25 15:05:00,67.01,67.02,66.98,66.99,19200.0,48.606,48.6133,48.5843,48.5915,19200.0
2013-10-25 15:10:00,66.99,67.04,66.99,67.03,49700.0,48.5915,48.6278,48.5915,48.6206,49700.0
2013-10-25 15:15:00,67.03,67.04,67.01,67.03,24900.0,48.6206,48.6278,48.606,48.6206,24900.0
2013-10-25 15:20:00,67.03,67.05,67.0,67.02,27700.0,48.6206,48.6351,48.5988,48.6133,27700.0
2013-10-25 15:25:00,67.02,67.02,67.01,67.01,14100.0,48.6133,48.6133,48.606,48.606,14100.0
2013-10-25 15:30:00,67.02,67.09,67.0,67.06,41800.0,48.6133,48.6641,48.5988,48.6423,41800.0
2013-10-25 15:35:00,67.07,67.09,67.06,67.06,30100.0,48.6496,48.6641,48.6423,48.6423,30100.0
2013-10-25 15:40:00,67.06,67.15,67.06,67.14,70200.0,48.6423,48.7076,48.6423,48.7003,70200.0
2013-10-25 15:45:00,67.14,67.16,67.1,67.15,92900.0,48.7003,48.7148,48.6713,48.7076,92900.0
2013-10-25 15:50:00,67.16,67.18,67.12,67.17,109500.0,48.7148,48.7294,48.6858,48.7221,109500.0
2013-10-25 15:55:00,67.17,67.22,67.16,67.22,147200.0,48.7221,48.7584,48.7148,48.7584,147200.0
2013-10-28 09:30:00,67.24,67.24,66.84,66.84,52000.0,48.7729,48.7729,48.4827,48.4827,52000.0
2013-10-28 09:35:00,66.83,67.05,66.83,66.89,19800.0,48.4755,48.6351,48.4755,48.519,19800.0
2013-10-28 09:40:00,66.87,66.98,66.86,66.95,13900.0,48.5045,48.5843,48.4972,48.5625,13900.0
2013-10-28 09:45:00,66.97,67.02,66.94,66.95,14100.0,48.577,48.6133,48.5553,48.5625,14100.0
2013-10-28 09:50:00,66.94,66.94,66.81,66.86,17600.0,48.5553,48.5553,48.461,48.4972,17600.0
2013-10-28 09:55:00,66.86,66.94,66.86,66.87,14100.0,48.4972,48.5553,48.4972,48.5045,14100.0
2013-10-28 10:00:00,66.88,66.95,66.86,66.92,19100.0,48.5117,48.5625,48.4972,48.5408,19100.0
2013-10-28 10:05:00,66.92,66.93,66.82,66.84,19200.0,48.5408,48.548,48.4682,48.4827,19200.0
2013-10-28 10:10:00,66.87,66.98,66.87,66.97,21600.0,48.5045,48.5843,48.5045,48.577,21600.0
2013-10-28 10:15:00,66.97,67.04,66.95,66.95,19000.0,48.577,48.6278,48.5625,48.5625,19000.0
2013-10-28 10:20:00,66.96,66.98,66.93,66.94,15500.0,48.5698,48.5843,48.548,48.5553,15500.0
2013-10-28 10:25:00,66.94,66.95,66.9,66.9,21600.0,48.5553,48.5625,48.5263,48.5263,21600.0
2013-10-28 10:30:00,66.9,66.91,66.85,66.86,13800.0,48.5263,48.5335,48.49,48.4972,13800.0
2013-10-28 10:35:00,66.86,66.95,66.85,66.95,46000.0,48.4972,48.5625,48.49,48.5625,46000.0
2013-10-28 10:40:00,66.94,66.94,66.88,66.9,42500.0,48.5553,48.5553,48.5117,48.5263,42500.0
2013-10-28 10:45:00,66.9,66.96,66.89,66.95,17900.0,48.5263,48.5698,48.519,48.5625,17900.0
2013-10-28 10:50:00,66.95,66.95,66.89,66.92,23600.0,48.5625,48.5625,48.519,48.5408,23600.0
2013-10-28 10:55:00,66.92,66.92,66.82,66.83,37300.0,48.5408,48.5408,48.4682,48.4755,37300.0
2013-10-28 11:00:00,66.83,66.85,66.79,66.84,31800.0,48.4755,48.49,48.4465,48.4827,31800.0
2013-10-28 11:05:00,66.85,66.87,66.84,66.85,35000.0,48.49,48.5045,48.4827,48.49,35000.0
2013-10-28 11:10:00,66.85,66.9,66.85,66.88,18500.0,48.49,48.5263,48.49,48.5117,18500.0
2013-10-28 11:15:00,66.87,66.9,66.86,66.88,10600.0,48.5045,48.5263,48.4972,48.5117,10600.0
2013-10-28 11:20:00,66.88,66.89,66.85,66.88,22900.0,48.5117,48.519,48.49,48.5117,22900.0
2013-10-28 11:25:00,66.89,66.92,66.86,66.92,16400.0,48.519,48.5408,48.4972,48.5408,16400.0
2013-10-28 11:30:00,66.91,66.91,66.88,66.89,12800.0,48.5335,48.5335,48.5117,48.519,12800.0
2013-10-28 11:35:00,66.89,66.95,66.88,66.95,9600.0,48.519,48.5625,48.5117,48.5625,9600.0
2013-10-28 11:40:00,66.94,66.95,66.9,66.9,14300.0,48.5553,48.5625,48.5263,48.5263,14300.0
2013-10-28 11:45:00,66.9,66.91,66.88,66.9,11200.0,48.5263,48.5335,48.5117,48.5263,11200.0
2013-10-28 11:50:00,66.9,66.93,66.89,66.93,12300.0,48.5263,48.548,48.519,48.548,12300.0
2013-10-28 11:55:00,66.93,66.98,66.92,66.98,15200.0,48.548,48.5843,48.5408,48.5843,15200.0
2013-10-28 12:00:00,66.98,67.01,66.97,67.01,10900.0,48.5843,48.606,48.577,48.606,10900.0
2013-10-28 12:05:00,67.0,67.05,67.0,67.03,13600.0,48.5988,48.6351,48.5988,48.6206,13600.0
2013-10-28 12:10:00,67.05,67.08,67.05,67.08,8800.0,48.6351,48.6568,48.6351,48.6568,8800.0
2013-10-28 12:15:00,67.08,67.1,67.06,67.1,9200.0,48.6568,48.6713,48.6423,48.6713,9200.0
2013-10-28 12:20:00,67.09,67.1,67.07,67.09,7200.0,48.6641,48.6713,48.6496,48.6641,7200.0
2013-10-28 12:25:00,67.08,67.11,67.07,67.11,8700.0,48.6568,48.6786,48.6496,48.6786,8700.0
2013-10-28 12:30:00,67.12,67.12,67.06,67.06,8600.0,48.6858,48.6858,48.6423,48.6423,8600.0
2013-10-28 12:35:00,67.05,67.11,67.05,67.11,7200.0,48.6351,48.6786,48.6351,48.6786,7200.0
2013-10-28 12:40:00,67.1,67.11,67.09,67.11,6500.0,48.6713,48.6786,48.6641,48.6786,6500.0
2013-10-28 12:45:00,67.11,67.2,67.1,67.2,16600.0,48.6786,48.7439,48.6713,48.7439,16600.0
2013-10-28 12:50:00,67.2,67.21,67.13,67.13,14600.0,48.7439,48.7511,48.6931,48.6931,14600.0
2013-10-28 12:55:00,67.14,67.14,67.13,67.14,7200.0,48.7003,48.7003,48.6931,48.7003,7200.0
2013-10-28 13:00:00,67.14,67.17,67.14,67.15,12700.0,48.7003,48.7221,48.7003,48.7076,12700.0
2013-10-28 13:05:00,67.14,67.14,67.08,67.1,14400.0,48.7003,48.7003,48.6568,48.6713,14400.0
2013-10-28 13:10:00,67.1,67.17,67.09,67.15,17700.0,48.6713,48.7221,48.6641,48.7076,17700.0
2013-10-28 13:15:00,67.14,67.17,67.14,67.17,7700.0,48.7003,48.7221,48.7003,48.7221,7700.0
2013-10-28 13:20:00,67.17,67.19,67.14,67.14,19300.0,48.7221,48.7366,48.7003,48.7003,19300.0
2013-10-28 13:25:00,67.14,67.17,67.14,67.17,5900.0,48.7003,48.7221,48.7003,48.7221,5900.0
2013-10-28 13:30:00,67.17,67.17,67.13,67.13,12100.0,48.7221,48.7221,48.6931,48.6931,12100.0
2013-10-28 13:35:00,67.14,67.16,67.14,67.16,7100.0,48.7003,48.7148,48.7003,48.7148,7100.0
2013-10-28 13:40:00,67.17,67.2,67.17,67.18,7500.0,48.7221,48.7439,48.7221,48.7294,7500.0
2013-10-28 13:45:00,67.18,67.18,67.15,67.15,11900.0,48.7294,48.7294,48.7076,48.7076,11900.0
2013-10-28 13:50:00,67.15,67.19,67.15,67.17,9900.0,48.7076,48.7366,48.7076,48.7221,9900.0
2013-10-28 13:55:00,67.18,67.19,67.14,67.19,33500.0,48.7294,48.7366,48.7003,48.7366,33500.0
2013-10-28 14:00:00,67.18,67.19,67.15,67.18,16500.0,48.7294,48.7366,48.7076,48.7294,16500.0
2013-10-28 14:05:00,67.18,67.19,67.16,67.17,13100.0,48.7294,48.7366,48.7148,48.7221,13100.0
2013-10-28 14:10:00,67.17,67.17,67.13,67.16,24000.0,48.7221,48.7221,48.6931,48.7148,24000.0
2013-10-28 14:15:00,67.17,67.17,67.14,67.15,18200.0,48.7221,48.7221,48.7003,48.7076,18200.0
2013-10-28 14:20:00,67.16,67.22,67.15,67.2,17100.0,48.7148,48.7584,48.7076,48.7439,17100.0
2013-10-28 14:25:00,67.2,67.22,67.19,67.2,13100.0,48.7439,48.7584,48.7366,48.7439,13100.0
2013-10-28 14:30:00,67.2,67.23,67.2,67.2,14900.0,48.7439,48.7656,48.7439,48.7439,14900.0
2013-10-28 14:35:00,67.2,67.22,67.2,67.21,15100.0,48.7439,48.7584,48.7439,48.7511,15100.0
2013-10-28 14:40:00,67.21,67.25,67.21,67.24,16900.0,48.7511,48.7801,48.7511,48.7729,16900.0
2013-10-28 14:45:00,67.25,67.25,67.24,67.25,13200.0,48.7801,48.7801,48.7729,48.7801,13200.0
2013-10-28 14:50:00,67.24,67.25,67.23,67.23,23700.0,48.7729,48.7801,48.7656,48.7656,23700.0
2013-10-28 14:55:00,67.23,67.24,67.21,67.21,27300.0,48.7656,48.7729,48.7511,48.7511,27300.0
2013-10-28 15:00:00,67.21,67.22,67.15,67.17,20200.0,48.7511,48.7584,48.7076,48.7221,20200.0
2013-10-28 15:05:00,67.17,67.19,67.16,67.17,25900.0,48.7221,48.7366,48.7148,48.7221,25900.0
2013-10-28 15:10:00,67.17,67.17,67.14,67.14,30300.0,48.7221,48.7221,48.7003,48.7003,30300.0
2013-10-28 15:15:00,67.14,67.16,67.12,67.14,28700.0,48.7003,48.7148,48.6858,48.7003,28700.0
2013-10-28 15:20:00,67.14,67.16,67.13,67.16,17700.0,48.7003,48.7148,48.6931,48.7148,17700.0
2013-10-28 15:25:00,67.16,67.16,67.14,67.16,21600.0,48.7148,48.7148,48.7003,48.7148,21600.0
2013-10-28 15:30:00,67.15,67.16,67.12,67.13,26400.0,48.7076,48.7148,48.6858,48.6931,26400.0
2013-10-28 15:35:00,67.13,67.13,67.1,67.12,24600.0,48.6931,48.6931,48.6713,48.6858,24600.0
2013-10-28 15:40:00,67.12,67.12,67.1,67.11,20300.0,48.6858,48.6858,48.6713,48.6786,20300.0
2013-10-28 15:45:00,67.1,67.11,66.96,67.0,81500.0,48.6713,48.6786,48.5698,48.5988,81500.0
2013-10-28 15:50:00,66.99,67.06,66.98,67.05,52700.0,48.5915,48.6423,48.5843,48.6351,52700.0
2013-10-28 15:55:00,67.04,67.15,67.03,67.13,175300.0,48.6278,48.7076,48.6206,48.6931,175300.0
2013-10-29 09:30:00,67.26,67.38,67.13,67.26,38100.0,48.7874,48.8744,48.6931,48.7874,38100.0
2013-10-29 09:35:00,67.26,67.38,67.09,67.16,16300.0,48.7874,48.8744,48.6641,48.7148,16300.0
2013-10-29 09:40:00,67.18,67.18,67.13,67.15,11200.0,48.7294,48.7294,48.6931,48.7076,11200.0
2013-10-29 09:45:00,67.15,67.21,67.12,67.19,23900.0,48.7076,48.7511,48.6858,48.7366,23900.0
2013-10-29 09:50:00,67.19,67.22,67.04,67.1,88600.0,48.7366,48.7584,48.6278,48.6713,88600.0
2013-10-29 09:55:00,67.09,67.12,67.02,67.02,16100.0,48.6641,48.6858,48.6133,48.6133,16100.0
2013-10-29 10:00:00,67.03,67.07,66.92,66.95,31700.0,48.6206,48.6496,48.5408,48.5625,31700.0
2013-10-29 10:05:00,66.94,66.97,66.9,66.91,26000.0,48.5553,48.577,48.5263,48.5335,26000.0
2013-10-29 10:10:00,66.9,66.95,66.87,66.88,13000.0,48.5263,48.5625,48.5045,48.5117,13000.0
2013-10-29 10:15:00,66.87,66.89,66.82,66.85,16100.0,48.5045,48.519,48.4682,48.49,16100.0
2013-10-29 10:20:00,66.85,66.86,66.8,66.8,17600.0,48.49,48.4972,48.4537,48.4537,17600.0
2013-10-29 10:25:00,66.8,66.82,66.8,66.81,19700.0,48.4537,48.4682,48.4537,48.461,19700.0
2013-10-29 10:30:00,66.82,66.91,66.82,66.89,23900.0,48.4682,48.5335,48.4682,48.519,23900.0
2013-10-29 10:35:00,66.9,66.93,66.85,66.88,11000.0,48.5263,48.548,48.49,48.5117,11000.0
2013-10-29 10:40:00,66.87,66.88,66.81,66.81,12500.0,48.5045,48.5117,48.461,48.461,12500.0
2013-10-29 10:45:00,66.81,66.87,66.81,66.85,10900.0,48.461,48.5045,48.461,48.49,10900.0
2013-10-29 10:50:00,66.85,66.85,66.79,66.79,12300.0,48.49,48.49,48.4465,48.4465,12300.0
2013-10-29 10:55:00,66.78,66.78,66.72,66.72,15700.0,48.4392,48.4392,48.3957,48.3957,15700.0
2013-10-29 11:00:00,66.73,66.75,66.71,66.75,14100.0,48.4029,48.4175,48.3884,48.4175,14100.0
2013-10-29 11:05:00,66.75,66.8,66.73,66.79,12900.0,48.4175,48.4537,48.4029,48.4465,12900.0
2013-10-29 11:10:00,66.8,66.8,66.71,66.73,34700.0,48.4537,48.4537,48.3884,48.4029,34700.0
2013-10-29 11:15:00,66.73,66.78,66.73,66.77,6400.0,48.4029,48.4392,48.4029,48.432,6400.0
2013-10-29 11:20:00,66.77,66.85,66.76,66.84,16800.0,48.432,48.49,48.4247,48.4827,16800.0
2013-10-29 11:25:00,66.84,66.84,66.79,66.81,23200.0,48.4827,48.4827,48.4465,48.461,23200.0
2013-10-29 11:30:00,66.8,66.87,66.8,66.85,25200.0,48.4537,48.5045,48.4537,48.49,25200.0
2013-10-29 11:35:00,66.85,66.85,66.78,66.79,23800.0,48.49,48.49,48.4392,48.4465,23800.0
2013-10-29 11:40:00,66.8,66.85,66.8,66.81,6100.0,48.4537,48.49,48.4537,48.461,6100.0
2013-10-29 11:45:00,66.82,66.83,66.8,66.81,8800.0,48.4682,48.4755,48.4537,48.461,8800.0
2013-10-29 11:50:00,66.82,66.82,66.78,66.78,23400.0,48.4682,48.4682,48.4392,48.4392,23400.0
2013-10-29 11:55:00,66.78,66.79,66.73,66.75,21800.0,48.4392,48.4465,48.4029,48.4175,21800.0
2013-10-29 12:00:00,66.75,66.76,66.72,66.75,17300.0,48.4175,48.4247,48.3957,48.4175,17300.0
2013-10-29 12:05:00,66.75,66.79,66.75,66.77,12500.0,48.4175,48.4465,48.4175,48.432,12500.0
2013-10-29 12:10:00,66.76,66.78,66.72,66.78,13400.0,48.4247,48.4392,48.3957,48.4392,13400.0
2013-10-29 12:15:00,66.77,66.81,66.76,66.81,11100.0,48.432,48.461,48.4247,48.461,11100.0
2013-10-29 12:20:00,66.81,66.86,66.79,66.86,15200.0,48.461,48.4972,48.4465,48.4972,15200.0
2013-10-29 12:25:00,66.86,66.91,66.84,66.9,17100.0,48.4972,48.5335,48.4827,48.5263,17100.0
2013-10-29 12:30:00,66.89,66.91,66.88,66.9,10000.0,48.519,48.5335,48.5117,48.5263,10000.0
2013-10-29 12:35:00,66.91,66.93,66.88,66.91,17600.0,48.5335,48.548,48.5117,48.5335,17600.0
2013-10-29 12:40:00,66.92,66.94,66.91,66.94,9300.0,48.5408,48.5553,48.5335,48.5553,9300.0
2013-10-29 12:45:00,66.94,67.0,66.93,67.0,13200.0,48.5553,48.5988,48.548,48.5988,13200.0
2013-10-29 12:50:00,66.99,67.01,66.96,66.96,13100.0,48.5915,48.606,48.5698,48.5698,13100.0
2013-10-29 12:55:00,66.96,67.0,66.96,67.0,19800.0,48.5698,48.5988,48.5698,48.5988,19800.0
2013-10-29 13:00:00,67.01,67.06,67.01,67.06,8100.0,48.606,48.6423,48.606,48.6423,8100.0
2013-10-29 13:05:00,67.07,67.13,67.07,67.1,9100.0,48.6496,48.6931,48.6496,48.6713,9100.0
2013-10-29 13:10:00,67.1,67.1,67.01,67.03,13400.0,48.6713,48.6713,48.606,48.6206,13400.0
2013-10-29 13:15:00,67.04,67.04,67.0,67.0,16400.0,48.6278,48.6278,48.5988,48.5988,16400.0
2013-10-29 13:20:00,67.01,67.1,67.0,67.09,29300.0,48.606,48.6713,48.5988,48.6641,29300.0
2013-10-29 13:25:00,67.09,67.14,67.09,67.13,22100.0,48.6641,48.7003,48.6641,48.6931,22100.0
2013-10-29 13:30:00,67.13,67.17,67.12,67.17,14900.0,48.6931,48.7221,48.6858,48.7221,14900.0
2013-10-29 13:35:00,67.17,67.19,67.13,67.14,24100.0,48.7221,48.7366,48.6931,48.7003,24100.0
2013-10-29 13:40:00,67.15,67.15,67.1,67.1,12000.0,48.7076,48.7076,48.6713,48.6713,12000.0
2013-10-29 13:45:00,67.11,67.13,67.09,67.11,11200.0,48.6786,48.6931,48.6641,48.6786,11200.0
2013-10-29 13:50:00,67.12,67.13,67.09,67.11,17500.0,48.6858,48.6931,48.6641,48.6786,17500.0
2013-10-29 13:55:00,67.1,67.15,67.1,67.15,9200.0,48.6713,48.7076,48.6713,48.7076,9200.0
2013-10-29 14:00:00,67.15,67.2,67.13,67.18,15800.0,48.7076,48.7439,48.6931,48.7294,15800.0
2013-10-29 14:05:00,67.18,67.21,67.18,67.21,5600.0,48.7294,48.7511,48.7294,48.7511,5600.0
2013-10-29 14:10:00,67.21,67.24,67.2,67.22,9500.0,48.7511,48.7729,48.7439,48.7584,9500.0
2013-10-29 14:15:00,67.22,67.22,67.15,67.19,29300.0,48.7584,48.7584,48.7076,48.7366,29300.0
2013-10-29 14:20:00,67.19,67.2,67.17,67.17,13900.0,48.7366,48.7439,48.7221,48.7221,13900.0
2013-10-29 14:25:00,67.17,67.17,67.15,67.16,35000.0,48.7221,48.7221,48.7076,48.7148,35000.0
2013-10-29 14:30:00,67.17,67.18,67.16,67.16,17800.0,48.7221,48.7294,48.7148,48.7148,17800.0
2013-10-29 14:35:00,67.17,67.17,67.16,67.17,7000.0,48.7221,48.7221,48.7148,48.7221,7000.0
2013-10-29 14:40:00,67.17,67.17,67.15,67.17,10200.0,48.7221,48.7221,48.7076,48.7221,10200.0
2013-10-29 14:45:00,67.17,67.19,67.16,67.18,55500.0,48.7221,48.7366,48.7148,48.7294,55500.0
2013-10-29 14:50:00,67.18,67.23,67.17,67.23,19100.0,48.7294,48.7656,48.7221,48.7656,19100.0
2013-10-29 14:55:00,67.22,67.22,67.19,67.19,21700.0,48.7584,48.7584,48.7366,48.7366,21700.0
2013-10-29 15:00:00,67.19,67.2,67.16,67.17,47400.0,48.7366,48.7439,48.7148,48.7221,47400.0
2013-10-29 15:05:00,67.16,67.18,67.15,67.16,38800.0,48.7148,48.7294,48.7076,48.7148,38800.0
2013-10-29 15:10:00,67.16,67.19,67.16,67.17,29000.0,48.7148,48.7366,48.7148,48.7221,29000.0
2013-10-29 15:15:00,67.17,67.21,67.16,67.21,28200.0,48.7221,48.7511,48.7148,48.7511,28200.0
2013-10-29 15:20:00,67.2,67.22,67.17,67.19,40300.0,48.7439,48.7584,48.7221,48.7366,40300.0
2013-10-29 15:25:00,67.19,67.25,67.18,67.25,79000.0,48.7366,48.7801,48.7294,48.7801,79000.0
2013-10-29 15:30:00,67.26,67.27,67.21,67.22,50700.0,48.7874,48.7946,48.7511,48.7584,50700.0
2013-10-29 15:35:00,67.21,67.28,67.2,67.24,67300.0,48.7511,48.8019,48.7439,48.7729,67300.0
2013-10-29 15:40:00,67.24,67.24,67.2,67.22,44200.0,48.7729,48.7729,48.7439,48.7584,44200.0
2013-10-29 15:45:00,67.22,67.3,67.22,67.26,68500.0,48.7584,48.8164,48.7584,48.7874,68500.0
2013-10-29 15:50:00,67.26,67.33,67.24,67.33,82300.0,48.7874,48.8382,48.7729,48.8382,82300.0
2013-10-29 15:55:00,67.33,67.39,67.31,67.38,182400.0,48.8382,48.8817,48.8237,48.8744,182400.0
2013-10-30 09:30:00,67.39,67.48,67.22,67.22,49000.0,48.8817,48.947,48.7584,48.7584,49000.0
2013-10-30 09:35:00,67.22,67.42,67.22,67.25,24800.0,48.7584,48.9034,48.7584,48.7801,24800.0
2013-10-30 09:40:00,67.24,67.27,67.08,67.19,23600.0,48.7729,48.7946,48.6568,48.7366,23600.0
2013-10-30 09:45:00,67.19,67.23,67.13,67.21,20600.0,48.7366,48.7656,48.6931,48.7511,20600.0
2013-10-30 09:50:00,67.23,67.27,67.18,67.22,30000.0,48.7656,48.7946,48.7294,48.7584,30000.0
2013-10-30 09:55:00,67.22,67.23,67.13,67.19,20700.0,48.7584,48.7656,48.6931,48.7366,20700.0
2013-10-30 10:00:00,67.19,67.22,67.14,67.17,18800.0,48.7366,48.7584,48.7003,48.7221,18800.0
2013-10-30 10:05:00,67.16,67.17,67.08,67.13,19800.0,48.7148,48.7221,48.6568,48.6931,19800.0
2013-10-30 10:10:00,67.13,67.2,67.11,67.18,12500.0,48.6931,48.7439,48.6786,48.7294,12500.0
2013-10-30 10:15:00,67.17,67.17,67.13,67.16,20300.0,48.7221,48.7221,48.6931,48.7148,20300.0
2013-10-30 10:20:00,67.16,67.17,67.13,67.16,13100.0,48.7148,48.7221,48.6931,48.7148,13100.0
2013-10-30 10:25:00,67.17,67.2,67.1,67.2,18200.0,48.7221,48.7439,48.6713,48.7439,18200.0
2013-10-30 10:30:00,67.2,67.21,67.13,67.14,17800.0,48.7439,48.7511,48.6931,48.7003,17800.0
2013-10-30 10:35:00,67.15,67.18,67.07,67.1,19900.0,48.7076,48.7294,48.6496,48.6713,19900.0
2013-10-30 10:40:00,67.1,67.19,67.09,67.17,29000.0,48.6713,48.7366,48.6641,48.7221,29000.0
2013-10-30 10:45:00,67.17,67.24,67.14,67.23,103700.0,48.7221,48.7729,48.7003,48.7656,103700.0
2013-10-30 10:50:00,67.23,67.26,67.19,67.26,37700.0,48.7656,48.7874,48.7366,48.7874,37700.0
2013-10-30 10:55:00,67.26,67.28,67.19,67.27,21100.0,48.7874,48.8019,48.7366,48.7946,21100.0
2013-10-30 11:00:00,67.28,67.32,67.26,67.27,22100.0,48.8019,48.8309,48.7874,48.7946,22100.0
2013-10-30 11:05:00,67.27,67.31,67.25,67.25,23700.0,48.7946,48.8237,48.7801,48.7801,23700.0
2013-10-30 11:10:00,67.25,67.25,67.18,67.22,46800.0,48.7801,48.7801,48.7294,48.7584,46800.0
2013-10-30 11:15:00,67.22,67.24,67.15,67.15,17500.0,48.7584,48.7729,48.7076,48.7076,17500.0
2013-10-30 11:20:00,67.15,67.15,67.03,67.04,16500.0,48.7076,48.7076,48.6206,48.6278,16500.0
2013-10-30 11:25:00,67.05,67.08,67.03,67.03,18600.0,48.6351,48.6568,48.6206,48.6206,18600.0
2013-10-30 11:30:00,67.03,67.04,66.96,66.98,25700.0,48.6206,48.6278,48.5698,48.5843,25700.0
2013-10-30 11:35:00,66.97,66.97,66.9,66.92,85600.0,48.577,48.577,48.5263,48.5408,85600.0
2013-10-30 11:40:00,66.93,66.96,66.92,66.94,8200.0,48.548,48.5698,48.5408,48.5553,8200.0
2013-10-30 11:45:00,66.95,66.95,66.89,66.91,12700.0,48.5625,48.5625,48.519,48.5335,12700.0
2013-10-30 11:50:00,66.91,66.91,66.81,66.85,24800.0,48.5335,48.5335,48.461,48.49,24800.0
2013-10-30 11:55:00,66.84,66.87,66.81,66.86,14200.0,48.4827,48.5045,48.461,48.4972,14200.0
2013-10-30 12:00:00,66.86,66.97,66.85,66.97,40700.0,48.4972,48.577,48.49,48.577,40700.0
2013-10-30 12:05:00,66.96,66.99,66.91,66.94,13400.0,48.5698,48.5915,48.5335,48.5553,13400.0
2013-10-30 12:10:00,66.94,67.0,66.94,66.97,14300.0,48.5553,48.5988,48.5553,48.577,14300.0
2013-10-30 12:15:00,66.97,66.98,66.9,66.93,32900.0,48.577,48.5843,48.5263,48.548,32900.0
2013-10-30 12:20:00,66.94,67.0,66.93,66.96,9700.0,48.5553,48.5988,48.548,48.5698,9700.0
2013-10-30 12:25:00,66.96,66.96,66.89,66.91,19900.0,48.5698,48.5698,48.519,48.5335,19900.0
2013-10-30 12:30:00,66.92,66.98,66.92,66.98,6700.0,48.5408,48.5843,48.5408,48.5843,6700.0
2013-10-30 12:35:00,66.99,67.02,66.93,66.93,24900.0,48.5915,48.6133,48.548,48.548,24900.0
2013-10-30 12:40:00,66.92,66.99,66.92,66.98,12400.0,48.5408,48.5915,48.5408,48.5843,12400.0
2013-10-30 12:45:00,66.99,67.03,66.98,67.0,70700.0,48.5915,48.6206,48.5843,48.5988,70700.0
2013-10-30 12:50:00,67.01,67.07,67.01,67.05,12100.0,48.606,48.6496,48.606,48.6351,12100.0
2013-10-30 12:55:00,67.06,67.12,67.06,67.12,6800.0,48.6423,48.6858,48.6423,48.6858,6800.0
2013-10-30 13:00:00,67.12,67.13,67.09,67.09,9800.0,48.6858,48.6931,48.6641,48.6641,9800.0
2013-10-30 13:05:00,67.09,67.09,67.06,67.08,7300.0,48.6641,48.6641,48.6423,48.6568,7300.0
2013-10-30 13:10:00,67.08,67.18,67.08,67.18,7300.0,48.6568,48.7294,48.6568,48.7294,7300.0
2013-10-30 13:15:00,67.17,67.17,67.14,67.16,10000.0,48.7221,48.7221,48.7003,48.7148,10000.0
2013-10-30 13:20:00,67.17,67.17,67.08,67.1,13300.0,48.7221,48.7221,48.6568,48.6713,13300.0
2013-10-30 13:25:00,67.1,67.12,67.09,67.09,4900.0,48.6713,48.6858,48.6641,48.6641,4900.0
2013-10-30 13:30:00,67.08,67.1,67.07,67.1,10500.0,48.6568,48.6713,48.6496,48.6713,10500.0
2013-10-30 13:35:00,67.09,67.13,67.07,67.12,9300.0,48.6641,48.6931,48.6496,48.6858,9300.0
2013-10-30 13:40:00,67.12,67.13,67.1,67.1,10000.0,48.6858,48.6931,48.6713,48.6713,10000.0
2013-10-30 13:45:00,67.09,67.1,67.04,67.05,8700.0,48.6641,48.6713,48.6278,48.6351,8700.0
2013-10-30 13:50:00,67.05,67.17,67.05,67.17,14200.0,48.6351,48.7221,48.6351,48.7221,14200.0
2013-10-30 13:55:00,67.16,67.19,67.09,67.12,21500.0,48.7148,48.7366,48.6641,48.6858,21500.0
2013-10-30 14:00:00,67.15,67.37,67.04,67.22,43500.0,48.7076,48.8672,48.6278,48.7584,43500.0
2013-10-30 14:05:00,67.24,67.33,67.09,67.19,78000.0,48.7729,48.8382,48.6641,48.7366,78000.0
2013-10-30 14:10:00,67.19,67.31,67.13,67.23,34400.0,48.7366,48.8237,48.6931,48.7656,34400.0
2013-10-30 14:15:00,67.22,67.22,66.89,67.01,71900.0,48.7584,48.7584,48.519,48.606,71900.0
2013-10-30 14:20:00,67.0,67.11,66.9,66.93,40800.0,48.5988,48.6786,48.5263,48.548,40800.0
2013-10-30 14:25:00,66.92,66.94,66.78,66.91,33100.0,48.5408,48.5553,48.4392,48.5335,33100.0
2013-10-30 14:30:00,66.91,67.03,66.86,66.98,29800.0,48.5335,48.6206,48.4972,48.5843,29800.0
2013-10-30 14:35:00,67.0,67.0,66.9,66.91,25400.0,48.5988,48.5988,48.5263,48.5335,25400.0
2013-10-30 14:40:00,66.92,67.0,66.87,66.9,74900.0,48.5408,48.5988,48.5045,48.5263,74900.0
2013-10-30 14:45:00,66.91,66.97,66.89,66.94,34500.0,48.5335,48.577,48.519,48.5553,34500.0
2013-10-30 14:50:00,66.93,66.96,66.83,66.84,27500.0,48.548,48.5698,48.4755,48.4827,27500.0
2013-10-30 14:55:00,66.84,66.99,66.83,66.88,43700.0,48.4827,48.5915,48.4755,48.5117,43700.0
2013-10-30 15:00:00,66.88,66.92,66.86,66.91,32600.0,48.5117,48.5408,48.4972,48.5335,32600.0
2013-10-30 15:05:00,66.92,67.01,66.88,66.89,43800.0,48.5408,48.606,48.5117,48.519,43800.0
2013-10-30 15:10:00,66.88,66.88,66.83,66.83,22400.0,48.5117,48.5117,48.4755,48.4755,22400.0
2013-10-30 15:15:00,66.82,66.85,66.78,66.85,31700.0,48.4682,48.49,48.4392,48.49,31700.0
2013-10-30 15:20:00,66.85,66.91,66.81,66.88,33700.0,48.49,48.5335,48.461,48.5117,33700.0
2013-10-30 15:25:00,66.87,66.91,66.84,66.87,26600.0,48.5045,48.5335,48.4827,48.5045,26600.0
2013-10-30 15:30:00,66.88,67.0,66.88,66.99,20900.0,48.5117,48.5988,48.5117,48.5915,20900.0
2013-10-30 15:35:00,66.99,67.02,66.94,67.02,22500.0,48.5915,48.6133,48.5553,48.6133,22500.0
2013-10-30 15:40:00,67.02,67.08,67.01,67.06,33700.0,48.6133,48.6568,48.606,48.6423,33700.0
2013-10-30 15:45:00,67.05,67.06,66.92,66.95,50700.0,48.6351,48.6423,48.5408,48.5625,50700.0
2013-10-30 15:50:00,66.97,66.99,66.93,66.95,48900.0,48.577,48.5915,48.548,48.5625,48900.0
2013-10-30 15:55:00,66.96,67.0,66.84,66.89,119200.0,48.5698,48.5988,48.4827,48.519,119200.0
2013-10-31 09:30:00,66.9,66.97,66.75,66.8,40700.0,48.5263,48.577,48.4175,48.4537,40700.0
2013-10-31 09:35:00,66.76,66.9,66.61,66.9,40000.0,48.4247,48.5263,48.3159,48.5263,40000.0
2013-10-31 09:40:00,66.98,67.04,66.87,66.98,65500.0,48.5843,48.6278,48.5045,48.5843,65500.0
2013-10-31 09:45:00,67.01,67.27,67.01,67.09,56800.0,48.606,48.7946,48.606,48.6641,56800.0
2013-10-31 09:50:00,67.12,67.21,66.94,67.01,17800.0,48.6858,48.7511,48.5553,48.606,17800.0
2013-10-31 09:55:00,67.0,67.05,66.88,66.97,42600.0,48.5988,48.6351,48.5117,48.577,42600.0
2013-10-31 10:00:00,66.94,66.94,66.74,66.78,37500.0,48.5553,48.5553,48.4102,48.4392,37500.0
2013-10-31 10:05:00,66.78,66.78,66.62,66.72,36000.0,48.4392,48.4392,48.3232,48.3957,36000.0
2013-10-31 10:10:00,66.73,66.76,66.67,66.72,57600.0,48.4029,48.4247,48.3594,48.3957,57600.0
2013-10-31 10:15:00,66.74,66.76,66.69,66.75,25100.0,48.4102,48.4247,48.3739,48.4175,25100.0
2013-10-31 10:20:00,66.76,66.78,66.73,66.77,13600.0,48.4247,48.4392,48.4029,48.432,13600.0
2013-10-31 10:25:00,66.77,66.84,66.75,66.75,34700.0,48.432,48.4827,48.4175,48.4175,34700.0
2013-10-31 10:30:00,66.76,66.82,66.7,66.75,13500.0,48.4247,48.4682,48.3812,48.4175,13500.0
2013-10-31 10:35:00,66.76,66.76,66.64,66.71,24900.0,48.4247,48.4247,48.3377,48.3884,24900.0
2013-10-31 10:40:00,66.73,66.82,66.72,66.82,8000.0,48.4029,48.4682,48.3957,48.4682,8000.0
2013-10-31 10:45:00,66.82,66.88,66.81,66.81,17300.0,48.4682,48.5117,48.461,48.461,17300.0
2013-10-31 10:50:00,66.82,66.93,66.81,66.91,14800.0,48.4682,48.548,48.461,48.5335,14800.0
2013-10-31 10:55:00,66.91,66.97,66.91,66.97,21500.0,48.5335,48.577,48.5335,48.577,21500.0
2013-10-31 11:00:00,66.95,67.01,66.95,67.01,14200.0,48.5625,48.606,48.5625,48.606,14200.0
2013-10-31 11:05:00,67.01,67.01,66.93,66.97,17400.0,48.606,48.606,48.548,48.577,17400.0
2013-10-31 11:10:00,66.98,67.02,66.97,67.01,22200.0,48.5843,48.6133,48.577,48.606,22200.0
2013-10-31 11:15:00,67.0,67.0,66.96,66.97,16600.0,48.5988,48.5988,48.5698,48.577,16600.0
2013-10-31 11:20:00,66.97,67.02,66.97,67.02,15000.0,48.577,48.6133,48.577,48.6133,15000.0
2013-10-31 11:25:00,67.02,67.02,66.97,66.97,35500.0,48.6133,48.6133,48.577,48.577,35500.0
2013-10-31 11:30:00,66.96,66.98,66.96,66.96,13500.0,48.5698,48.5843,48.5698,48.5698,13500.0
2013-10-31 11:35:00,66.96,67.01,66.93,67.0,43200.0,48.5698,48.606,48.548,48.5988,43200.0
2013-10-31 11:40:00,67.0,67.04,66.97,66.99,24400.0,48.5988,48.6278,48.577,48.5915,24400.0
2013-10-31 11:45:00,66.99,67.04,66.99,67.03,14800.0,48.5915,48.6278,48.5915,48.6206,14800.0
2013-10-31 11:50:00,67.05,67.09,67.05,67.09,14300.0,48.6351,48.6641,48.6351,48.6641,14300.0
2013-10-31 11:55:00,67.09,67.1,67.02,67.04,12600.0,48.6641,48.6713,48.6133,48.6278,12600.0
2013-10-31 12:00:00,67.05,67.05,67.0,67.02,7500.0,48.6351,48.6351,48.5988,48.6133,7500.0
2013-10-31 12:05:00,67.02,67.14,67.02,67.12,8600.0,48.6133,48.7003,48.6133,48.6858,8600.0
2013-10-31 12:10:00,67.12,67.13,67.09,67.11,9500.0,48.6858,48.6931,48.6641,48.6786,9500.0
2013-10-31 12:15:00,67.11,67.13,67.09,67.12,8700.0,48.6786,48.6931,48.6641,48.6858,8700.0
2013-10-31 12:20:00,67.12,67.19,67.11,67.18,10800.0,48.6858,48.7366,48.6786,48.7294,10800.0
2013-10-31 12:25:00,67.17,67.17,67.1,67.1,50000.0,48.7221,48.7221,48.6713,48.6713,50000.0
2013-10-31 12:30:00,67.09,67.21,67.09,67.2,13400.0,48.6641,48.7511,48.6641,48.7439,13400.0
2013-10-31 12:35:00,67.2,67.22,67.17,67.2,9400.0,48.7439,48.7584,48.7221,48.7439,9400.0
2013-10-31 12:40:00,67.21,67.27,67.2,67.26,10600.0,48.7511,48.7946,48.7439,48.7874,10600.0
2013-10-31 12:45:00,67.26,67.28,67.22,67.22,10300.0,48.7874,48.8019,48.7584,48.7584,10300.0
2013-10-31 12:50:00,67.21,67.24,67.21,67.21,5900.0,48.7511,48.7729,48.7511,48.7511,5900.0
2013-10-31 12:55:00,67.21,67.22,67.19,67.22,7500.0,48.7511,48.7584,48.7366,48.7584,7500.0
2013-10-31 13:00:00,67.22,67.23,67.21,67.22,6600.0,48.7584,48.7656,48.7511,48.7584,6600.0
2013-10-31 13:05:00,67.23,67.25,67.22,67.25,9500.0,48.7656,48.7801,48.7584,48.7801,9500.0
2013-10-31 13:10:00,67.24,67.27,67.23,67.25,6100.0,48.7729,48.7946,48.7656,48.7801,6100.0
2013-10-31 13:15:00,67.25,67.28,67.24,67.27,3800.0,48.7801,48.8019,48.7729,48.7946,3800.0
2013-10-31 13:20:00,67.27,67.31,67.26,67.3,12600.0,48.7946,48.8237,48.7874,48.8164,12600.0
2013-10-31 13:25:00,67.3,67.33,67.3,67.33,10500.0,48.8164,48.8382,48.8164,48.8382,10500.0
2013-10-31 13:30:00,67.33,67.35,67.32,67.33,11800.0,48.8382,48.8527,48.8309,48.8382,11800.0
2013-10-31 13:35:00,67.33,67.33,67.28,67.3,6000.0,48.8382,48.8382,48.8019,48.8164,6000.0
2013-10-31 13:40:00,67.31,67.34,67.31,67.33,4700.0,48.8237,48.8454,48.8237,48.8382,4700.0
2013-10-31 13:45:00,67.33,67.35,67.29,67.35,5300.0,48.8382,48.8527,48.8091,48.8527,5300.0
2013-10-31 13:50:00,67.35,67.36,67.31,67.32,13400.0,48.8527,48.8599,48.8237,48.8309,13400.0
2013-10-31 13:55:00,67.32,67.34,67.31,67.33,4400.0,48.8309,48.8454,48.8237,48.8382,4400.0
2013-10-31 14:00:00,67.33,67.34,67.3,67.32,12600.0,48.8382,48.8454,48.8164,48.8309,12600.0
2013-10-31 14:05:00,67.32,67.35,67.28,67.29,12700.0,48.8309,48.8527,48.8019,48.8091,12700.0
2013-10-31 14:10:00,67.3,67.36,67.3,67.35,8200.0,48.8164,48.8599,48.8164,48.8527,8200.0
2013-10-31 14:15:00,67.35,67.43,67.35,67.41,40600.0,48.8527,48.9107,48.8527,48.8962,40600.0
2013-10-31 14:20:00,67.41,67.44,67.37,67.4,23600.0,48.8962,48.9179,48.8672,48.8889,23600.0
2013-10-31 14:25:00,67.4,67.49,67.39,67.45,10700.0,48.8889,48.9542,48.8817,48.9252,10700.0
2013-10-31 14:30:00,67.46,67.46,67.41,67.42,33200.0,48.9325,48.9325,48.8962,48.9034,33200.0
2013-10-31 14:35:00,67.42,67.42,67.37,67.4,28400.0,48.9034,48.9034,48.8672,48.8889,28400.0
2013-10-31 14:40:00,67.4,67.41,67.38,67.39,15800.0,48.8889,48.8962,48.8744,48.8817,15800.0
2013-10-31 14:45:00,67.38,67.41,67.37,67.41,24100.0,48.8744,48.8962,48.8672,48.8962,24100.0
2013-10-31 14:50:00,67.4,67.41,67.31,67.32,15200.0,48.8889,48.8962,48.8237,48.8309,15200.0
2013-10-31 14:55:00,67.31,67.37,67.28,67.28,19300.0,48.8237,48.8672,48.8019,48.8019,19300.0
2013-10-31 15:00:00,67.28,67.28,67.22,67.25,29600.0,48.8019,48.8019,48.7584,48.7801,29600.0
2013-10-31 15:05:00,67.25,67.25,67.16,67.21,24100.0,48.7801,48.7801,48.7148,48.7511,24100.0
2013-10-31 15:10:00,67.21,67.23,67.2,67.22,16200.0,48.7511,48.7656,48.7439,48.7584,16200.0
2013-10-31 15:15:00,67.22,67.29,67.22,67.26,35400.0,48.7584,48.8091,48.7584,48.7874,35400.0
2013-10-31 15:20:00,67.26,67.31,67.26,67.28,26200.0,48.7874,48.8237,48.7874,48.8019,26200.0
2013-10-31 15:25:00,67.29,67.29,67.22,67.22,37100.0,48.8091,48.8091,48.7584,48.7584,37100.0
2013-10-31 15:30:00,67.21,67.26,67.19,67.25,50600.0,48.7511,48.7874,48.7366,48.7801,50600.0
2013-10-31 15:35:00,67.25,67.3,67.24,67.26,19100.0,48.7801,48.8164,48.7729,48.7874,19100.0
2013-10-31 15:40:00,67.25,67.27,67.24,67.25,36100.0,48.7801,48.7946,48.7729,48.7801,36100.0
2013-10-31 15:45:00,67.23,67.25,67.08,67.17,80100.0,48.7656,48.7801,48.6568,48.7221,80100.0
2013-10-31 15:50:00,67.17,67.18,67.09,67.15,72700.0,48.7221,48.7294,48.6641,48.7076,72700.0
2013-10-31 15:55:00,67.15,67.15,66.98,66.98,185400.0,48.7076,48.7076,48.5843,48.5843,185400.0
2013-11-01 09:30:00,67.27,67.27,66.98,67.04,60200.0,48.7946,48.7946,48.5843,48.6278,60200.0
2013-11-01 09:35:00,67.03,67.28,67.03,67.21,19800.0,48.6206,48.8019,48.6206,48.7511,19800.0
2013-11-01 09:40:00,67.2,67.2,67.13,67.19,14800.0,48.7439,48.7439,48.6931,48.7366,14800.0
2013-11-01 09:45:00,67.2,67.2,67.08,67.11,14800.0,48.7439,48.7439,48.6568,48.6786,14800.0
2013-11-01 09:50:00,67.11,67.23,67.1,67.2,22800.0,48.6786,48.7656,48.6713,48.7439,22800.0
2013-11-01 09:55:00,67.21,67.32,67.18,67.21,71600.0,48.7511,48.8309,48.7294,48.7511,71600.0
2013-11-01 10:00:00,67.22,67.28,67.14,67.14,24900.0,48.7584,48.8019,48.7003,48.7003,24900.0
2013-11-01 10:05:00,67.14,67.34,67.14,67.32,25100.0,48.7003,48.8454,48.7003,48.8309,25100.0
2013-11-01 10:10:00,67.32,67.37,67.2,67.21,26900.0,48.8309,48.8672,48.7439,48.7511,26900.0
2013-11-01 10:15:00,67.21,67.24,67.04,67.1,49800.0,48.7511,48.7729,48.6278,48.6713,49800.0
2013-11-01 10:20:00,67.09,67.24,67.09,67.19,26100.0,48.6641,48.7729,48.6641,48.7366,26100.0
2013-11-01 10:25:00,67.18,67.21,67.16,67.18,13400.0,48.7294,48.7511,48.7148,48.7294,13400.0
2013-11-01 10:30:00,67.16,67.23,67.16,67.23,19600.0,48.7148,48.7656,48.7148,48.7656,19600.0
2013-11-01 10:35:00,67.23,67.3,67.22,67.24,28400.0,48.7656,48.8164,48.7584,48.7729,28400.0
2013-11-01 10:40:00,67.25,67.25,67.15,67.22,21400.0,48.7801,48.7801,48.7076,48.7584,21400.0
2013-11-01 10:45:00,67.22,67.22,67.18,67.22,32500.0,48.7584,48.7584,48.7294,48.7584,32500.0
2013-11-01 10:50:00,67.22,67.3,67.22,67.3,31300.0,48.7584,48.8164,48.7584,48.8164,31300.0
2013-11-01 10:55:00,67.29,67.3,67.2,67.2,25400.0,48.8091,48.8164,48.7439,48.7439,25400.0
2013-11-01 11:00:00,67.2,67.21,67.07,67.08,28500.0,48.7439,48.7511,48.6496,48.6568,28500.0
2013-11-01 11:05:00,67.07,67.08,67.0,67.0,34900.0,48.6496,48.6568,48.5988,48.5988,34900.0
2013-11-01 11:10:00,67.01,67.01,66.78,66.79,28000.0,48.606,48.606,48.4392,48.4465,28000.0
2013-11-01 11:15:00,66.78,66.79,66.62,66.74,64400.0,48.4392,48.4465,48.3232,48.4102,64400.0
2013-11-01 11:20:00,66.74,66.91,66.72,66.9,30400.0,48.4102,48.5335,48.3957,48.5263,30400.0
2013-11-01 11:25:00,66.89,66.89,66.8,66.83,32100.0,48.519,48.519,48.4537,48.4755,32100.0
2013-11-01 11:30:00,66.83,66.89,66.8,66.88,26200.0,48.4755,48.519,48.4537,48.5117,26200.0
2013-11-01 11:35:00,66.88,66.89,66.73,66.83,27600.0,48.5117,48.519,48.4029,48.4755,27600.0
2013-11-01 11:40:00,66.84,66.84,66.76,66.79,33200.0,48.4827,48.4827,48.4247,48.4465,33200.0
2013-11-01 11:45:00,66.79,66.81,66.74,66.81,22900.0,48.4465,48.461,48.4102,48.461,22900.0
2013-11-01 11:50:00,66.8,66.82,66.7,66.7,36900.0,48.4537,48.4682,48.3812,48.3812,36900.0
2013-11-01 11:55:00,66.7,66.73,66.55,66.56,31000.0,48.3812,48.4029,48.2724,48.2796,31000.0
2013-11-01 12:00:00,66.55,66.69,66.55,66.68,26200.0,48.2724,48.3739,48.2724,48.3667,26200.0
2013-11-01 12:05:00,66.67,66.72,66.66,66.7,19500.0,48.3594,48.3957,48.3522,48.3812,19500.0
2013-11-01 12:10:00,66.7,66.71,66.66,66.68,16500.0,48.3812,48.3884,48.3522,48.3667,16500.0
2013-11-01 12:15:00,66.69,66.7,66.59,66.63,35500.0,48.3739,48.3812,48.3014,48.3304,35500.0
2013-11-01 12:20:00,66.63,66.76,66.63,66.75,25300.0,48.3304,48.4247,48.3304,48.4175,25300.0
2013-11-01 12:25:00,66.75,66.76,66.72,66.74,18800.0,48.4175,48.4247,48.3957,48.4102,18800.0
2013-11-01 12:30:00,66.74,66.81,66.74,66.8,14500.0,48.4102,48.461,48.4102,48.4537,14500.0
2013-11-01 12:35:00,66.79,66.81,66.71,66.72,23700.0,48.4465,48.461,48.3884,48.3957,23700.0
2013-11-01 12:40:00,66.72,66.73,66.7,66.71,20400.0,48.3957,48.4029,48.3812,48.3884,20400.0
2013-11-01 12:45:00,66.7,66.72,66.69,66.7,19900.0,48.3812,48.3957,48.3739,48.3812,19900.0
2013-11-01 12:50:00,66.71,66.72,66.69,66.71,14700.0,48.3884,48.3957,48.3739,48.3884,14700.0
2013-11-01 12:55:00,66.71,66.76,66.69,66.7,28700.0,48.3884,48.4247,48.3739,48.3812,28700.0
2013-11-01 13:00:00,66.69,66.71,66.65,66.65,17100.0,48.3739,48.3884,48.3449,48.3449,17100.0
2013-11-01 13:05:00,66.65,66.66,66.64,66.64,18200.0,48.3449,48.3522,48.3377,48.3377,18200.0
2013-11-01 13:10:00,66.63,66.64,66.61,66.61,15600.0,48.3304,48.3377,48.3159,48.3159,15600.0
2013-11-01 13:15:00,66.61,66.63,66.61,66.62,15700.0,48.3159,48.3304,48.3159,48.3232,15700.0
2013-11-01 13:20:00,66.6,66.62,66.56,66.59,19400.0,48.3086,48.3232,48.2796,48.3014,19400.0
2013-11-01 13:25:00,66.59,66.7,66.59,66.68,16600.0,48.3014,48.3812,48.3014,48.3667,16600.0
2013-11-01 13:30:00,66.68,66.68,66.63,66.63,14600.0,48.3667,48.3667,48.3304,48.3304,14600.0
2013-11-01 13:35:00,66.64,66.75,66.63,66.75,47300.0,48.3377,48.4175,48.3304,48.4175,47300.0
2013-11-01 13:40:00,66.76,66.77,66.74,66.75,28600.0,48.4247,48.432,48.4102,48.4175,28600.0
2013-11-01 13:45:00,66.75,66.79,66.74,66.77,49500.0,48.4175,48.4465,48.4102,48.432,49500.0
2013-11-01 13:50:00,66.77,66.78,66.7,66.73,168400.0,48.432,48.4392,48.3812,48.4029,168400.0
2013-11-01 13:55:00,66.72,66.73,66.7,66.72,18600.0,48.3957,48.4029,48.3812,48.3957,18600.0
2013-11-01 14:00:00,66.72,66.78,66.72,66.78,83800.0,48.3957,48.4392,48.3957,48.4392,83800.0
2013-11-01 14:05:00,66.78,66.81,66.75,66.8,20600.0,48.4392,48.461,48.4175,48.4537,20600.0
2013-11-01 14:10:00,66.8,66.83,66.8,66.83,30100.0,48.4537,48.4755,48.4537,48.4755,30100.0
2013-11-01 14:15:00,66.83,66.84,66.76,66.77,29900.0,48.4755,48.4827,48.4247,48.432,29900.0
2013-11-01 14:20:00,66.78,66.83,66.77,66.83,15200.0,48.4392,48.4755,48.432,48.4755,15200.0
2013-11-01 14:25:00,66.83,66.85,66.83,66.84,30300.0,48.4755,48.49,48.4755,48.4827,30300.0
2013-11-01 14:30:00,66.84,66.84,66.81,66.81,28600.0,48.4827,48.4827,48.461,48.461,28600.0
2013-11-01 14:35:00,66.82,66.83,66.8,66.8,20600.0,48.4682,48.4755,48.4537,48.4537,20600.0
2013-11-01 14:40:00,66.8,66.89,66.79,66.87,41100.0,48.4537,48.519,48.4465,48.5045,41100.0
2013-11-01 14:45:00,66.88,66.92,66.86,66.92,26600.0,48.5117,48.5408,48.4972,48.5408,26600.0
2013-11-01 14:50:00,66.92,66.97,66.92,66.93,27500.0,48.5408,48.577,48.5408,48.548,27500.0
2013-11-01 14:55:00,66.93,66.93,66.79,66.79,54500.0,48.548,48.548,48.4465,48.4465,54500.0
2013-11-01 15:00:00,66.79,66.84,66.79,66.82,22300.0,48.4465,48.4827,48.4465,48.4682,22300.0
2013-11-01 15:05:00,66.83,66.88,66.83,66.84,25600.0,48.4755,48.5117,48.4755,48.4827,25600.0
2013-11-01 15:10:00,66.85,66.95,66.85,66.94,36600.0,48.49,48.5625,48.49,48.5553,36600.0
2013-11-01 15:15:00,66.94,66.95,66.92,66.92,36600.0,48.5553,48.5625,48.5408,48.5408,36600.0
2013-11-01 15:20:00,66.92,66.92,66.88,66.89,34400.0,48.5408,48.5408,48.5117,48.519,34400.0
2013-11-01 15:25:00,66.89,66.93,66.88,66.92,29100.0,48.519,48.548,48.5117,48.5408,29100.0
2013-11-01 15:30:00,66.92,66.96,66.91,66.95,38600.0,48.5408,48.5698,48.5335,48.5625,38600.0
2013-11-01 15:35:00,66.95,66.96,66.87,66.87,52700.0,48.5625,48.5698,48.5045,48.5045,52700.0
2013-11-01 15:40:00,66.88,67.02,66.88,67.01,78800.0,48.5117,48.6133,48.5117,48.606,78800.0
2013-11-01 15:45:00,67.02,67.11,67.01,67.05,84100.0,48.6133,48.6786,48.606,48.6351,84100.0
2013-11-01 15:50:00,67.05,67.05,67.01,67.02,76100.0,48.6351,48.6351,48.606,48.6133,76100.0
2013-11-01 15:55:00,67.03,67.06,66.95,67.04,190000.0,48.6206,48.6423,48.5625,48.6278,190000.0
2013-11-04 09:30:00,67.46,67.56,67.23,67.54,60100.0,48.9325,49.005,48.7656,48.9905,60100.0
2013-11-04 09:35:00,67.51,67.51,67.36,67.39,10200.0,48.9687,48.9687,48.8599,48.8817,10200.0
2013-11-04 09:40:00,67.39,67.49,67.36,67.49,18500.0,48.8817,48.9542,48.8599,48.9542,18500.0
2013-11-04 09:45:00,67.47,67.48,67.32,67.35,25700.0,48.9397,48.947,48.8309,48.8527,25700.0
2013-11-04 09:50:00,67.36,67.48,67.35,67.41,16000.0,48.8599,48.947,48.8527,48.8962,16000.0
2013-11-04 09:55:00,67.4,67.4,67.28,67.4,12500.0,48.8889,48.8889,48.8019,48.8889,12500.0
2013-11-04 10:00:00,67.38,67.4,67.27,67.38,29200.0,48.8744,48.8889,48.7946,48.8744,29200.0
2013-11-04 10:05:00,67.38,67.4,67.33,67.37,17200.0,48.8744,48.8889,48.8382,48.8672,17200.0
2013-11-04 10:10:00,67.37,67.49,67.35,67.36,51400.0,48.8672,48.9542,48.8527,48.8599,51400.0
2013-11-04 10:15:00,67.35,67.4,67.33,67.4,42300.0,48.8527,48.8889,48.8382,48.8889,42300.0
2013-11-04 10:20:00,67.4,67.42,67.37,67.37,18700.0,48.8889,48.9034,48.8672,48.8672,18700.0
2013-11-04 10:25:00,67.38,67.45,67.37,67.45,21600.0,48.8744,48.9252,48.8672,48.9252,21600.0
2013-11-04 10:30:00,67.46,67.5,67.41,67.42,23500.0,48.9325,48.9615,48.8962,48.9034,23500.0
2013-11-04 10:35:00,67.42,67.48,67.39,67.48,31500.0,48.9034,48.947,48.8817,48.947,31500.0
2013-11-04 10:40:00,67.48,67.48,67.4,67.48,30900.0,48.947,48.947,48.8889,48.947,30900.0
2013-11-04 10:45:00,67.48,67.53,67.47,67.49,36000.0,48.947,48.9832,48.9397,48.9542,36000.0
2013-11-04 10:50:00,67.5,67.51,67.47,67.49,44100.0,48.9615,48.9687,48.9397,48.9542,44100.0
2013-11-04 10:55:00,67.48,67.5,67.43,67.44,35500.0,48.947,48.9615,48.9107,48.9179,35500.0
2013-11-04 11:00:00,67.43,67.43,67.36,67.37,17000.0,48.9107,48.9107,48.8599,48.8672,17000.0
2013-11-04 11:05:00,67.36,67.43,67.36,67.36,32200.0,48.8599,48.9107,48.8599,48.8599,32200.0
2013-11-04 11:10:00,67.36,67.36,67.26,67.3,50400.0,48.8599,48.8599,48.7874,48.8164,50400.0
2013-11-04 11:15:00,67.29,67.31,67.28,67.3,39800.0,48.8091,48.8237,48.8019,48.8164,39800.0
2013-11-04 11:20:00,67.3,67.32,67.26,67.3,19100.0,48.8164,48.8309,48.7874,48.8164,19100.0
2013-11-04 11:25:00,67.31,67.34,67.29,67.31,15700.0,48.8237,48.8454,48.8091,48.8237,15700.0
2013-11-04 11:30:00,67.32,67.36,67.28,67.3,19000.0,48.8309,48.8599,48.8019,48.8164,19000.0
2013-11-04 11:35:00,67.3,67.33,67.27,67.27,25700.0,48.8164,48.8382,48.7946,48.7946,25700.0
2013-11-04 11:40:00,67.27,67.31,67.27,67.3,20700.0,48.7946,48.8237,48.7946,48.8164,20700.0
2013-11-04 11:45:00,67.3,67.3,67.26,67.29,19300.0,48.8164,48.8164,48.7874,48.8091,19300.0
2013-11-04 11:50:00,67.3,67.31,67.27,67.27,11400.0,48.8164,48.8237,48.7946,48.7946,11400.0
2013-11-04 11:55:00,67.28,67.31,67.26,67.28,19100.0,48.8019,48.8237,48.7874,48.8019,19100.0
2013-11-04 12:00:00,67.27,67.28,67.24,67.24,14300.0,48.7946,48.8019,48.7729,48.7729,14300.0
2013-11-04 12:05:00,67.24,67.26,67.22,67.23,29600.0,48.7729,48.7874,48.7584,48.7656,29600.0
2013-11-04 12:10:00,67.22,67.28,67.22,67.27,18100.0,48.7584,48.8019,48.7584,48.7946,18100.0
2013-11-04 12:15:00,67.28,67.28,67.2,67.24,15300.0,48.8019,48.8019,48.7439,48.7729,15300.0
2013-11-04 12:20:00,67.24,67.25,67.19,67.19,25900.0,48.7729,48.7801,48.7366,48.7366,25900.0
2013-11-04 12:25:00,67.19,67.21,67.18,67.2,13600.0,48.7366,48.7511,48.7294,48.7439,13600.0
2013-11-04 12:30:00,67.2,67.23,67.18,67.22,30800.0,48.7439,48.7656,48.7294,48.7584,30800.0
2013-11-04 12:35:00,67.23,67.24,67.19,67.2,15700.0,48.7656,48.7729,48.7366,48.7439,15700.0
2013-11-04 12:40:00,67.19,67.21,67.19,67.2,19500.0,48.7366,48.7511,48.7366,48.7439,19500.0
2013-11-04 12:45:00,67.19,67.21,67.19,67.2,17700.0,48.7366,48.7511,48.7366,48.7439,17700.0
2013-11-04 12:50:00,67.21,67.23,67.2,67.23,7600.0,48.7511,48.7656,48.7439,48.7656,7600.0
2013-11-04 12:55:00,67.22,67.22,67.19,67.19,19200.0,48.7584,48.7584,48.7366,48.7366,19200.0
2013-11-04 13:00:00,67.19,67.23,67.19,67.22,13500.0,48.7366,48.7656,48.7366,48.7584,13500.0
2013-11-04 13:05:00,67.22,67.27,67.22,67.27,9400.0,48.7584,48.7946,48.7584,48.7946,9400.0
2013-11-04 13:10:00,67.26,67.27,67.25,67.26,8000.0,48.7874,48.7946,48.7801,48.7874,8000.0
2013-11-04 13:15:00,67.26,67.3,67.26,67.28,14500.0,48.7874,48.8164,48.7874,48.8019,14500.0
2013-11-04 13:20:00,67.29,67.31,67.29,67.31,23700.0,48.8091,48.8237,48.8091,48.8237,23700.0
2013-11-04 13:25:00,67.32,67.39,67.31,67.39,15200.0,48.8309,48.8817,48.8237,48.8817,15200.0
2013-11-04 13:30:00,67.39,67.42,67.38,67.42,28100.0,48.8817,48.9034,48.8744,48.9034,28100.0
2013-11-04 13:35:00,67.42,67.42,67.38,67.4,10100.0,48.9034,48.9034,48.8744,48.8889,10100.0
2013-11-04 13:40:00,67.4,67.41,67.39,67.4,21600.0,48.8889,48.8962,48.8817,48.8889,21600.0
2013-11-04 13:45:00,67.4,67.41,67.36,67.36,16400.0,48.8889,48.8962,48.8599,48.8599,16400.0
2013-11-04 13:50:00,67.36,67.37,67.31,67.31,8300.0,48.8599,48.8672,48.8237,48.8237,8300.0
2013-11-04 13:55:00,67.31,67.33,67.27,67.27,16400.0,48.8237,48.8382,48.7946,48.7946,16400.0
2013-11-04 14:00:00,67.27,67.29,67.24,67.29,40500.0,48.7946,48.8091,48.7729,48.8091,40500.0
2013-11-04 14:05:00,67.29,67.3,67.26,67.27,31000.0,48.8091,48.8164,48.7874,48.7946,31000.0
2013-11-04 14:10:00,67.27,67.27,67.25,67.26,17200.0,48.7946,48.7946,48.7801,48.7874,17200.0
2013-11-04 14:15:00,67.26,67.28,67.25,67.27,19900.0,48.7874,48.8019,48.7801,48.7946,19900.0
2013-11-04 14:20:00,67.27,67.28,67.26,67.27,32300.0,48.7946,48.8019,48.7874,48.7946,32300.0
2013-11-04 14:25:00,67.27,67.28,67.24,67.24,27100.0,48.7946,48.8019,48.7729,48.7729,27100.0
2013-11-04 14:30:00,67.25,67.26,67.23,67.25,17400.0,48.7801,48.7874,48.7656,48.7801,17400.0
2013-11-04 14:35:00,67.25,67.29,67.24,67.29,11700.0,48.7801,48.8091,48.7729,48.8091,11700.0
2013-11-04 14:40:00,67.29,67.36,67.29,67.36,12400.0,48.8091,48.8599,48.8091,48.8599,12400.0
2013-11-04 14:45:00,67.35,67.36,67.33,67.34,30200.0,48.8527,48.8599,48.8382,48.8454,30200.0
2013-11-04 14:50:00,67.34,67.42,67.33,67.4,26400.0,48.8454,48.9034,48.8382,48.8889,26400.0
2013-11-04 14:55:00,67.41,67.42,67.39,67.39,18100.0,48.8962,48.9034,48.8817,48.8817,18100.0
2013-11-04 15:00:00,67.39,67.4,67.37,67.38,10200.0,48.8817,48.8889,48.8672,48.8744,10200.0
2013-11-04 15:05:00,67.38,67.39,67.3,67.31,30000.0,48.8744,48.8817,48.8164,48.8237,30000.0
2013-11-04 15:10:00,67.31,67.32,67.3,67.3,12700.0,48.8237,48.8309,48.8164,48.8164,12700.0
2013-11-04 15:15:00,67.31,67.31,67.28,67.28,20900.0,48.8237,48.8237,48.8019,48.8019,20900.0
2013-11-04 15:20:00,67.28,67.29,67.23,67.23,22500.0,48.8019,48.8091,48.7656,48.7656,22500.0
2013-11-04 15:25:00,67.24,67.31,67.22,67.29,42700.0,48.7729,48.8237,48.7584,48.8091,42700.0
2013-11-04 15:30:00,67.29,67.32,67.28,67.31,28400.0,48.8091,48.8309,48.8019,48.8237,28400.0
2013-11-04 15:35:00,67.32,67.37,67.31,67.34,36600.0,48.8309,48.8672,48.8237,48.8454,36600.0
2013-11-04 15:40:00,67.34,67.35,67.31,67.33,44700.0,48.8454,48.8527,48.8237,48.8382,44700.0
2013-11-04 15:45:00,67.33,67.35,67.3,67.34,60500.0,48.8382,48.8527,48.8164,48.8454,60500.0
2013-11-04 15:50:00,67.34,67.4,67.33,67.38,71700.0,48.8454,48.8889,48.8382,48.8744,71700.0
2013-11-04 15:55:00,67.38,67.42,67.36,67.38,180700.0,48.8744,48.9034,48.8599,48.8744,180700.0
2013-11-05 09:30:00,66.42,67.07,66.06,66.73,163200.0,48.1781,48.6496,47.917,48.4029,163200.0
2013-11-05 09:35:00,66.66,66.92,66.48,66.79,60100.0,48.3522,48.5408,48.2216,48.4465,60100.0
2013-11-05 09:40:00,66.69,67.13,66.67,66.71,34000.0,48.3739,48.6931,48.3594,48.3884,34000.0
2013-11-05 09:45:00,66.64,66.74,66.51,66.65,30200.0,48.3377,48.4102,48.2434,48.3449,30200.0
2013-11-05 09:50:00,66.65,66.71,66.53,66.64,21800.0,48.3449,48.3884,48.2579,48.3377,21800.0
2013-11-05 09:55:00,66.58,66.74,66.41,66.74,20200.0,48.2941,48.4102,48.1708,48.4102,20200.0
2013-11-05 10:00:00,66.75,66.94,66.53,66.91,44700.0,48.4175,48.5553,48.2579,48.5335,44700.0
2013-11-05 10:05:00,66.9,67.05,66.8,67.05,37600.0,48.5263,48.6351,48.4537,48.6351,37600.0
2013-11-05 10:10:00,67.05,67.07,66.91,66.91,36600.0,48.6351,48.6496,48.5335,48.5335,36600.0
2013-11-05 10:15:00,66.91,67.07,66.89,67.03,27700.0,48.5335,48.6496,48.519,48.6206,27700.0
2013-11-05 10:20:00,67.02,67.11,67.0,67.11,50400.0,48.6133,48.6786,48.5988,48.6786,50400.0
2013-11-05 10:25:00,67.12,67.16,66.92,66.93,22800.0,48.6858,48.7148,48.5408,48.548,22800.0
2013-11-05 10:30:00,66.92,67.08,66.92,67.05,28700.0,48.5408,48.6568,48.5408,48.6351,28700.0
2013-11-05 10:35:00,67.04,67.08,67.0,67.08,47000.0,48.6278,48.6568,48.5988,48.6568,47000.0
2013-11-05 10:40:00,67.08,67.34,67.03,67.03,52300.0,48.6568,48.8454,48.6206,48.6206,52300.0
2013-11-05 10:45:00,67.04,67.12,66.95,67.03,45400.0,48.6278,48.6858,48.5625,48.6206,45400.0
2013-11-05 10:50:00,67.02,67.08,66.84,66.89,76100.0,48.6133,48.6568,48.4827,48.519,76100.0
2013-11-05 10:55:00,66.87,66.94,66.83,66.89,18800.0,48.5045,48.5553,48.4755,48.519,18800.0
2013-11-05 11:00:00,66.89,66.89,66.77,66.82,26100.0,48.519,48.519,48.432,48.4682,26100.0
2013-11-05 11:05:00,66.82,66.82,66.73,66.73,32700.0,48.4682,48.4682,48.4029,48.4029,32700.0
2013-11-05 11:10:00,66.72,66.72,66.57,66.61,33500.0,48.3957,48.3957,48.2869,48.3159,33500.0
2013-11-05 11:15:00,66.63,66.73,66.58,66.65,28500.0,48.3304,48.4029,48.2941,48.3449,28500.0
2013-11-05 11:20:00,66.66,66.76,66.66,66.75,26000.0,48.3522,48.4247,48.3522,48.4175,26000.0
2013-11-05 11:25:00,66.75,66.81,66.52,66.64,126600.0,48.4175,48.461,48.2506,48.3377,126600.0
2013-11-05 11:30:00,66.64,66.84,66.53,66.78,43000.0,48.3377,48.4827,48.2579,48.4392,43000.0
2013-11-05 11:35:00,66.78,66.8,66.62,66.68,26000.0,48.4392,48.4537,48.3232,48.3667,26000.0
2013-11-05 11:40:00,66.65,66.76,66.65,66.75,22300.0,48.3449,48.4247,48.3449,48.4175,22300.0
2013-11-05 11:45:00,66.75,66.75,66.7,66.71,25300.0,48.4175,48.4175,48.3812,48.3884,25300.0
2013-11-05 11:50:00,66.73,66.75,66.71,66.72,22600.0,48.4029,48.4175,48.3884,48.3957,22600.0
2013-11-05 11:55:00,66.71,66.75,66.71,66.74,11400.0,48.3884,48.4175,48.3884,48.4102,11400.0
2013-11-05 12:00:00,66.74,66.76,66.74,66.74,24500.0,48.4102,48.4247,48.4102,48.4102,24500.0
2013-11-05 12:05:00,66.75,66.75,66.68,66.68,18800.0,48.4175,48.4175,48.3667,48.3667,18800.0
2013-11-05 12:10:00,66.68,66.75,66.68,66.74,14600.0,48.3667,48.4175,48.3667,48.4102,14600.0
2013-11-05 12:15:00,66.74,66.76,66.74,66.75,13300.0,48.4102,48.4247,48.4102,48.4175,13300.0
2013-11-05 12:20:00,66.75,66.9,66.75,66.84,29700.0,48.4175,48.5263,48.4175,48.4827,29700.0
2013-11-05 12:25:00,66.84,66.95,66.81,66.95,9900.0,48.4827,48.5625,48.461,48.5625,9900.0
2013-11-05 12:30:00,66.95,67.0,66.93,67.0,12700.0,48.5625,48.5988,48.548,48.5988,12700.0
2013-11-05 12:35:00,67.01,67.03,66.99,67.03,11600.0,48.606,48.6206,48.5915,48.6206,11600.0
2013-11-05 12:40:00,67.03,67.05,67.0,67.03,8400.0,48.6206,48.6351,48.5988,48.6206,8400.0
2013-11-05 12:45:00,67.03,67.05,67.01,67.02,13500.0,48.6206,48.6351,48.606,48.6133,13500.0
2013-11-05 12:50:00,67.02,67.03,67.0,67.03,8500.0,48.6133,48.6206,48.5988,48.6206,8500.0
2013-11-05 12:55:00,67.04,67.04,67.02,67.04,5600.0,48.6278,48.6278,48.6133,48.6278,5600.0
2013-11-05 13:00:00,67.05,67.06,67.0,67.0,11900.0,48.6351,48.6423,48.5988,48.5988,11900.0
2013-11-05 13:05:00,67.02,67.06,67.01,67.02,9300.0,48.6133,48.6423,48.606,48.6133,9300.0
2013-11-05 13:10:00,67.04,67.05,66.93,66.94,14500.0,48.6278,48.6351,48.548,48.5553,14500.0
2013-11-05 13:15:00,66.94,67.01,66.91,67.01,19700.0,48.5553,48.606,48.5335,48.606,19700.0
2013-11-05 13:20:00,67.01,67.06,67.01,67.02,13500.0,48.606,48.6423,48.606,48.6133,13500.0
2013-11-05 13:25:00,67.03,67.05,67.01,67.02,10400.0,48.6206,48.6351,48.606,48.6133,10400.0
2013-11-05 13:30:00,67.03,67.04,66.99,67.01,13700.0,48.6206,48.6278,48.5915,48.606,13700.0
2013-11-05 13:35:00,67.02,67.03,66.95,66.96,23600.0,48.6133,48.6206,48.5625,48.5698,23600.0
2013-11-05 13:40:00,66.95,67.04,66.92,66.98,12100.0,48.5625,48.6278,48.5408,48.5843,12100.0
2013-11-05 13:45:00,66.98,67.0,66.97,66.97,11800.0,48.5843,48.5988,48.577,48.577,11800.0
2013-11-05 13:50:00,66.97,66.97,66.9,66.91,21600.0,48.577,48.577,48.5263,48.5335,21600.0
2013-11-05 13:55:00,66.9,66.9,66.82,66.83,23100.0,48.5263,48.5263,48.4682,48.4755,23100.0
2013-11-05 14:00:00,66.84,67.03,66.84,67.03,34200.0,48.4827,48.6206,48.4827,48.6206,34200.0
2013-11-05 14:05:00,67.03,67.04,66.99,67.0,18200.0,48.6206,48.6278,48.5915,48.5988,18200.0
2013-11-05 14:10:00,67.0,67.03,66.99,67.0,23000.0,48.5988,48.6206,48.5915,48.5988,23000.0
2013-11-05 14:15:00,67.0,67.02,66.99,67.01,24000.0,48.5988,48.6133,48.5915,48.606,24000.0
2013-11-05 14:20:00,67.02,67.03,66.98,67.01,45000.0,48.6133,48.6206,48.5843,48.606,45000.0
2013-11-05 14:25:00,67.01,67.02,66.98,67.0,23300.0,48.606,48.6133,48.5843,48.5988,23300.0
2013-11-05 14:30:00,67.0,67.05,66.96,67.03,63000.0,48.5988,48.6351,48.5698,48.6206,63000.0
2013-11-05 14:35:00,67.03,67.1,67.0,67.1,35200.0,48.6206,48.6713,48.5988,48.6713,35200.0
2013-11-05 14:40:00,67.09,67.15,67.09,67.12,37100.0,48.6641,48.7076,48.6641,48.6858,37100.0
2013-11-05 14:45:00,67.13,67.14,67.08,67.14,33600.0,48.6931,48.7003,48.6568,48.7003,33600.0
2013-11-05 14:50:00,67.12,67.23,67.05,67.05,54500.0,48.6858,48.7656,48.6351,48.6351,54500.0
2013-11-05 14:55:00,67.05,67.15,66.96,66.98,40400.0,48.6351,48.7076,48.5698,48.5843,40400.0
2013-11-05 15:00:00,66.99,66.99,66.85,66.93,111500.0,48.5915,48.5915,48.49,48.548,111500.0
2013-11-05 15:05:00,66.97,66.99,66.91,66.95,30300.0,48.577,48.5915,48.5335,48.5625,30300.0
2013-11-05 15:10:00,66.94,66.98,66.9,66.9,28100.0,48.5553,48.5843,48.5263,48.5263,28100.0
2013-11-05 15:15:00,66.9,66.96,66.88,66.94,31100.0,48.5263,48.5698,48.5117,48.5553,31100.0
2013-11-05 15:20:00,66.94,66.99,66.87,66.87,34300.0,48.5553,48.5915,48.5045,48.5045,34300.0
2013-11-05 15:25:00,66.87,66.88,66.82,66.84,48300.0,48.5045,48.5117,48.4682,48.4827,48300.0
2013-11-05 15:30:00,66.84,66.87,66.81,66.82,61900.0,48.4827,48.5045,48.461,48.4682,61900.0
2013-11-05 15:35:00,66.82,66.82,66.72,66.72,69200.0,48.4682,48.4682,48.3957,48.3957,69200.0
2013-11-05 15:40:00,66.73,66.81,66.69,66.76,76100.0,48.4029,48.461,48.3739,48.4247,76100.0
2013-11-05 15:45:00,66.76,66.91,66.76,66.88,73200.0,48.4247,48.5335,48.4247,48.5117,73200.0
2013-11-05 15:50:00,66.88,66.89,66.8,66.84,100600.0,48.5117,48.519,48.4537,48.4827,100600.0
2013-11-05 15:55:00,66.85,66.88,66.8,66.86,185000.0,48.49,48.5117,48.4537,48.4972,185000.0
2013-11-06 09:30:00,67.24,67.24,67.0,67.13,91500.0,48.7729,48.7729,48.5988,48.6931,91500.0
2013-11-06 09:35:00,67.13,67.25,67.04,67.05,27100.0,48.6931,48.7801,48.6278,48.6351,27100.0
2013-11-06 09:40:00,67.08,67.17,67.02,67.14,47900.0,48.6568,48.7221,48.6133,48.7003,47900.0
2013-11-06 09:45:00,67.13,67.36,67.13,67.25,32100.0,48.6931,48.8599,48.6931,48.7801,32100.0
2013-11-06 09:50:00,67.22,67.38,67.21,67.33,63700.0,48.7584,48.8744,48.7511,48.8382,63700.0
2013-11-06 09:55:00,67.32,67.43,67.24,67.29,40800.0,48.8309,48.9107,48.7729,48.8091,40800.0
2013-11-06 10:00:00,67.29,67.34,67.2,67.27,55400.0,48.8091,48.8454,48.7439,48.7946,55400.0
2013-11-06 10:05:00,67.27,67.4,67.24,67.4,38000.0,48.7946,48.8889,48.7729,48.8889,38000.0
2013-11-06 10:10:00,67.4,67.41,67.32,67.33,28500.0,48.8889,48.8962,48.8309,48.8382,28500.0
2013-11-06 10:15:00,67.33,67.33,67.18,67.2,41600.0,48.8382,48.8382,48.7294,48.7439,41600.0
2013-11-06 10:20:00,67.2,67.2,67.05,67.06,37200.0,48.7439,48.7439,48.6351,48.6423,37200.0
2013-11-06 10:25:00,67.07,67.08,66.94,66.95,36600.0,48.6496,48.6568,48.5553,48.5625,36600.0
2013-11-06 10:30:00,66.95,66.99,66.91,66.95,27300.0,48.5625,48.5915,48.5335,48.5625,27300.0
2013-11-06 10:35:00,66.96,67.09,66.96,67.05,18400.0,48.5698,48.6641,48.5698,48.6351,18400.0
2013-11-06 10:40:00,67.05,67.06,66.95,66.95,30400.0,48.6351,48.6423,48.5625,48.5625,30400.0
2013-11-06 10:45:00,66.95,67.01,66.93,66.96,17400.0,48.5625,48.606,48.548,48.5698,17400.0
2013-11-06 10:50:00,66.95,66.95,66.78,66.78,36900.0,48.5625,48.5625,48.4392,48.4392,36900.0
2013-11-06 10:55:00,66.79,66.8,66.74,66.77,43400.0,48.4465,48.4537,48.4102,48.432,43400.0
2013-11-06 11:00:00,66.77,66.77,66.64,66.68,32000.0,48.432,48.432,48.3377,48.3667,32000.0
2013-11-06 11:05:00,66.68,66.69,66.64,66.66,34600.0,48.3667,48.3739,48.3377,48.3522,34600.0
2013-11-06 11:10:00,66.65,66.77,66.65,66.75,21500.0,48.3449,48.432,48.3449,48.4175,21500.0
2013-11-06 11:15:00,66.74,66.81,66.7,66.81,15700.0,48.4102,48.461,48.3812,48.461,15700.0
2013-11-06 11:20:00,66.82,66.83,66.78,66.8,26100.0,48.4682,48.4755,48.4392,48.4537,26100.0
2013-11-06 11:25:00,66.79,66.83,66.76,66.77,26300.0,48.4465,48.4755,48.4247,48.432,26300.0
2013-11-06 11:30:00,66.78,66.79,66.73,66.78,28200.0,48.4392,48.4465,48.4029,48.4392,28200.0
2013-11-06 11:35:00,66.79,66.83,66.75,66.82,58700.0,48.4465,48.4755,48.4175,48.4682,58700.0
2013-11-06 11:40:00,66.83,66.84,66.8,66.81,19900.0,48.4755,48.4827,48.4537,48.461,19900.0
2013-11-06 11:45:00,66.82,66.87,66.82,66.87,19900.0,48.4682,48.5045,48.4682,48.5045,19900.0
2013-11-06 11:50:00,66.88,66.92,66.83,66.83,23000.0,48.5117,48.5408,48.4755,48.4755,23000.0
2013-11-06 11:55:00,66.84,66.88,66.83,66.85,23800.0,48.4827,48.5117,48.4755,48.49,23800.0
2013-11-06 12:00:00,66.86,66.91,66.83,66.89,54700.0,48.4972,48.5335,48.4755,48.519,54700.0
2013-11-06 12:05:00,66.9,66.91,66.88,66.89,15400.0,48.5263,48.5335,48.5117,48.519,15400.0
2013-11-06 12:10:00,66.89,66.92,66.89,66.91,17400.0,48.519,48.5408,48.519,48.5335,17400.0
2013-11-06 12:15:00,66.93,66.96,66.92,66.93,20100.0,48.548,48.5698,48.5408,48.548,20100.0
2013-11-06 12:20:00,66.94,66.98,66.93,66.95,23400.0,48.5553,48.5843,48.548,48.5625,23400.0
2013-11-06 12:25:00,66.95,66.99,66.91,66.99,17500.0,48.5625,48.5915,48.5335,48.5915,17500.0
2013-11-06 12:30:00,66.99,67.0,66.94,66.95,19800.0,48.5915,48.5988,48.5553,48.5625,19800.0
2013-11-06 12:35:00,66.96,67.04,66.95,67.0,41600.0,48.5698,48.6278,48.5625,48.5988,41600.0
2013-11-06 12:40:00,67.0,67.05,66.99,67.03,17300.0,48.5988,48.6351,48.5915,48.6206,17300.0
2013-11-06 12:45:00,67.03,67.14,67.03,67.14,12000.0,48.6206,48.7003,48.6206,48.7003,12000.0
2013-11-06 12:50:00,67.15,67.2,67.13,67.2,15400.0,48.7076,48.7439,48.6931,48.7439,15400.0
2013-11-06 12:55:00,67.2,67.21,67.11,67.11,16400.0,48.7439,48.7511,48.6786,48.6786,16400.0
2013-11-06 13:00:00,67.09,67.19,67.07,67.14,13700.0,48.6641,48.7366,48.6496,48.7003,13700.0
2013-11-06 13:05:00,67.15,67.19,67.14,67.17,10900.0,48.7076,48.7366,48.7003,48.7221,10900.0
2013-11-06 13:10:00,67.18,67.25,67.18,67.25,10500.0,48.7294,48.7801,48.7294,48.7801,10500.0
2013-11-06 13:15:00,67.24,67.28,67.22,67.27,41600.0,48.7729,48.8019,48.7584,48.7946,41600.0
2013-11-06 13:20:00,67.27,67.32,67.26,67.31,31600.0,48.7946,48.8309,48.7874,48.8237,31600.0
2013-11-06 13:25:00,67.31,67.39,67.3,67.39,40000.0,48.8237,48.8817,48.8164,48.8817,40000.0
2013-11-06 13:30:00,67.38,67.42,67.37,67.42,36500.0,48.8744,48.9034,48.8672,48.9034,36500.0
2013-11-06 13:35:00,67.41,67.47,67.41,67.47,33900.0,48.8962,48.9397,48.8962,48.9397,33900.0
2013-11-06 13:40:00,67.47,67.5,67.41,67.41,27900.0,48.9397,48.9615,48.8962,48.8962,27900.0
2013-11-06 13:45:00,67.42,67.49,67.42,67.48,28300.0,48.9034,48.9542,48.9034,48.947,28300.0
2013-11-06 13:50:00,67.48,67.49,67.35,67.35,29900.0,48.947,48.9542,48.8527,48.8527,29900.0
2013-11-06 13:55:00,67.34,67.39,67.32,67.34,25500.0,48.8454,48.8817,48.8309,48.8454,25500.0
2013-11-06 14:00:00,67.34,67.36,67.3,67.36,23100.0,48.8454,48.8599,48.8164,48.8599,23100.0
2013-11-06 14:05:00,67.36,67.39,67.31,67.34,27500.0,48.8599,48.8817,48.8237,48.8454,27500.0
2013-11-06 14:10:00,67.34,67.35,67.32,67.35,18600.0,48.8454,48.8527,48.8309,48.8527,18600.0
2013-11-06 14:15:00,67.34,67.41,67.34,67.38,21600.0,48.8454,48.8962,48.8454,48.8744,21600.0
2013-11-06 14:20:00,67.38,67.38,67.3,67.3,19200.0,48.8744,48.8744,48.8164,48.8164,19200.0
2013-11-06 14:25:00,67.29,67.3,67.24,67.24,27100.0,48.8091,48.8164,48.7729,48.7729,27100.0
2013-11-06 14:30:00,67.25,67.25,67.2,67.23,32800.0,48.7801,48.7801,48.7439,48.7656,32800.0
2013-11-06 14:35:00,67.22,67.24,67.21,67.23,20500.0,48.7584,48.7729,48.7511,48.7656,20500.0
2013-11-06 14:40:00,67.24,67.34,67.23,67.34,27100.0,48.7729,48.8454,48.7656,48.8454,27100.0
2013-11-06 14:45:00,67.33,67.37,67.3,67.36,26600.0,48.8382,48.8672,48.8164,48.8599,26600.0
2013-11-06 14:50:00,67.36,67.39,67.35,67.37,19300.0,48.8599,48.8817,48.8527,48.8672,19300.0
2013-11-06 14:55:00,67.37,67.37,67.34,67.36,15300.0,48.8672,48.8672,48.8454,48.8599,15300.0
2013-11-06 15:00:00,67.35,67.35,67.26,67.29,33200.0,48.8527,48.8527,48.7874,48.8091,33200.0
2013-11-06 15:05:00,67.3,67.39,67.29,67.39,28300.0,48.8164,48.8817,48.8091,48.8817,28300.0
2013-11-06 15:10:00,67.4,67.4,67.33,67.34,23200.0,48.8889,48.8889,48.8382,48.8454,23200.0
2013-11-06 15:15:00,67.33,67.34,67.3,67.31,18200.0,48.8382,48.8454,48.8164,48.8237,18200.0
2013-11-06 15:20:00,67.31,67.38,67.31,67.38,19300.0,48.8237,48.8744,48.8237,48.8744,19300.0
2013-11-06 15:25:00,67.38,67.4,67.32,67.32,42400.0,48.8744,48.8889,48.8309,48.8309,42400.0
2013-11-06 15:30:00,67.33,67.34,67.26,67.3,24500.0,48.8382,48.8454,48.7874,48.8164,24500.0
2013-11-06 15:35:00,67.29,67.33,67.27,67.33,30400.0,48.8091,48.8382,48.7946,48.8382,30400.0
2013-11-06 15:40:00,67.34,67.35,67.29,67.32,46900.0,48.8454,48.8527,48.8091,48.8309,46900.0
2013-11-06 15:45:00,67.31,67.35,67.31,67.35,60800.0,48.8237,48.8527,48.8237,48.8527,60800.0
2013-11-06 15:50:00,67.34,67.4,67.34,67.4,99900.0,48.8454,48.8889,48.8454,48.8889,99900.0
2013-11-06 15:55:00,67.4,67.45,67.36,67.42,128800.0,48.8889,48.9252,48.8599,48.9034,128800.0
2013-11-07 09:30:00,67.21,67.45,67.06,67.23,129000.0,48.7511,48.9252,48.6423,48.7656,129000.0
2013-11-07 09:35:00,67.23,67.37,67.09,67.18,82900.0,48.7656,48.8672,48.6641,48.7294,82900.0
2013-11-07 09:40:00,67.16,67.18,67.0,67.1,90200.0,48.7148,48.7294,48.5988,48.6713,90200.0
2013-11-07 09:45:00,67.1,67.12,66.87,66.87,65200.0,48.6713,48.6858,48.5045,48.5045,65200.0
2013-11-07 09:50:00,66.9,66.94,66.77,66.81,90300.0,48.5263,48.5553,48.432,48.461,90300.0
2013-11-07 09:55:00,66.81,66.81,66.61,66.73,83300.0,48.461,48.461,48.3159,48.4029,83300.0
2013-11-07 10:00:00,66.73,66.78,66.65,66.71,85200.0,48.4029,48.4392,48.3449,48.3884,85200.0
2013-11-07 10:05:00,66.71,66.71,66.51,66.54,70200.0,48.3884,48.3884,48.2434,48.2651,70200.0
2013-11-07 10:10:00,66.53,66.54,66.41,66.44,47000.0,48.2579,48.2651,48.1708,48.1926,47000.0
2013-11-07 10:15:00,66.45,66.45,66.2,66.25,56500.0,48.1998,48.1998,48.0185,48.0548,56500.0
2013-11-07 10:20:00,66.23,66.29,66.21,66.26,54700.0,48.0403,48.0838,48.0258,48.062,54700.0
2013-11-07 10:25:00,66.25,66.29,66.19,66.23,50700.0,48.0548,48.0838,48.0113,48.0403,50700.0
2013-11-07 10:30:00,66.23,66.23,66.07,66.1,69800.0,48.0403,48.0403,47.9242,47.946,69800.0
2013-11-07 10:35:00,66.08,66.16,66.06,66.15,60500.0,47.9315,47.9895,47.917,47.9822,60500.0
2013-11-07 10:40:00,66.14,66.26,66.1,66.19,55600.0,47.975,48.062,47.946,48.0113,55600.0
2013-11-07 10:45:00,66.19,66.28,66.17,66.22,27500.0,48.0113,48.0765,47.9967,48.033,27500.0
2013-11-07 10:50:00,66.23,66.31,66.22,66.27,21600.0,48.0403,48.0983,48.033,48.0693,21600.0
2013-11-07 10:55:00,66.27,66.28,66.12,66.13,37600.0,48.0693,48.0765,47.9605,47.9677,37600.0
2013-11-07 11:00:00,66.14,66.19,66.12,66.17,28500.0,47.975,48.0113,47.9605,47.9967,28500.0
2013-11-07 11:05:00,66.17,66.27,66.14,66.14,30900.0,47.9967,48.0693,47.975,47.975,30900.0
2013-11-07 11:10:00,66.15,66.21,66.12,66.12,23300.0,47.9822,48.0258,47.9605,47.9605,23300.0
2013-11-07 11:15:00,66.12,66.14,65.99,66.0,46900.0,47.9605,47.975,47.8662,47.8734,46900.0
2013-11-07 11:20:00,66.0,66.17,65.98,66.17,69700.0,47.8734,47.9967,47.8589,47.9967,69700.0
2013-11-07 11:25:00,66.17,66.17,66.05,66.08,30200.0,47.9967,47.9967,47.9097,47.9315,30200.0
2013-11-07 11:30:00,66.09,66.2,66.05,66.2,30300.0,47.9387,48.0185,47.9097,48.0185,30300.0
2013-11-07 11:35:00,66.2,66.24,66.16,66.17,27000.0,48.0185,48.0475,47.9895,47.9967,27000.0
2013-11-07 11:40:00,66.16,66.17,66.09,66.15,26200.0,47.9895,47.9967,47.9387,47.9822,26200.0
2013-11-07 11:45:00,66.16,66.2,66.15,66.16,26000.0,47.9895,48.0185,47.9822,47.9895,26000.0
2013-11-07 11:50:00,66.16,66.24,66.16,66.21,13600.0,47.9895,48.0475,47.9895,48.0258,13600.0
2013-11-07 11:55:00,66.22,66.27,66.21,66.26,40900.0,48.033,48.0693,48.0258,48.062,40900.0
2013-11-07 12:00:00,66.27,66.36,66.27,66.35,21400.0,48.0693,48.1346,48.0693,48.1273,21400.0
2013-11-07 12:05:00,66.36,66.42,66.36,66.38,23900.0,48.1346,48.1781,48.1346,48.1491,23900.0
2013-11-07 12:10:00,66.38,66.39,66.32,66.39,28200.0,48.1491,48.1563,48.1056,48.1563,28200.0
2013-11-07 12:15:00,66.39,66.42,66.34,66.37,16500.0,48.1563,48.1781,48.1201,48.1418,16500.0
2013-11-07 12:20:00,66.36,66.37,66.33,66.35,22600.0,48.1346,48.1418,48.1128,48.1273,22600.0
2013-11-07 12:25:00,66.35,66.38,66.3,66.33,34400.0,48.1273,48.1491,48.091,48.1128,34400.0
2013-11-07 12:30:00,66.32,66.32,66.17,66.21,78600.0,48.1056,48.1056,47.9967,48.0258,78600.0
2013-11-07 12:35:00,66.21,66.22,66.14,66.14,24000.0,48.0258,48.033,47.975,47.975,24000.0
2013-11-07 12:40:00,66.14,66.17,66.11,66.16,27100.0,47.975,47.9967,47.9532,47.9895,27100.0
2013-11-07 12:45:00,66.17,66.18,66.09,66.09,32200.0,47.9967,48.004,47.9387,47.9387,32200.0
2013-11-07 12:50:00,66.09,66.09,66.0,66.02,32700.0,47.9387,47.9387,47.8734,47.8879,32700.0
2013-11-07 12:55:00,66.01,66.02,65.99,66.0,47800.0,47.8807,47.8879,47.8662,47.8734,47800.0
2013-11-07 13:00:00,66.0,66.02,65.99,65.99,70100.0,47.8734,47.8879,47.8662,47.8662,70100.0
2013-11-07 13:05:00,65.99,66.01,65.99,65.99,17300.0,47.8662,47.8807,47.8662,47.8662,17300.0
2013-11-07 13:10:00,65.99,66.02,65.99,65.99,39200.0,47.8662,47.8879,47.8662,47.8662,39200.0
2013-11-07 13:15:00,65.99,66.01,65.99,66.01,18500.0,47.8662,47.8807,47.8662,47.8807,18500.0
2013-11-07 13:20:00,66.01,66.07,65.99,66.0,57800.0,47.8807,47.9242,47.8662,47.8734,57800.0
2013-11-07 13:25:00,66.0,66.02,65.99,66.0,38900.0,47.8734,47.8879,47.8662,47.8734,38900.0
2013-11-07 13:30:00,66.0,66.05,65.99,66.02,31200.0,47.8734,47.9097,47.8662,47.8879,31200.0
2013-11-07 13:35:00,66.03,66.04,65.99,66.01,36400.0,47.8952,47.9025,47.8662,47.8807,36400.0
2013-11-07 13:40:00,66.01,66.06,65.99,66.0,77200.0,47.8807,47.917,47.8662,47.8734,77200.0
2013-11-07 13:45:00,65.99,66.01,65.98,65.99,49000.0,47.8662,47.8807,47.8589,47.8662,49000.0
2013-11-07 13:50:00,65.99,66.02,65.99,65.99,53100.0,47.8662,47.8879,47.8662,47.8662,53100.0
2013-11-07 13:55:00,65.99,66.04,65.99,66.0,48500.0,47.8662,47.9025,47.8662,47.8734,48500.0
2013-11-07 14:00:00,65.99,66.0,65.97,65.99,89400.0,47.8662,47.8734,47.8517,47.8662,89400.0
2013-11-07 14:05:00,65.99,66.02,65.99,66.0,52500.0,47.8662,47.8879,47.8662,47.8734,52500.0
2013-11-07 14:10:00,65.99,66.02,65.99,65.99,40300.0,47.8662,47.8879,47.8662,47.8662,40300.0
2013-11-07 14:15:00,65.99,66.03,65.98,66.02,110400.0,47.8662,47.8952,47.8589,47.8879,110400.0
2013-11-07 14:20:00,66.01,66.01,65.99,66.0,29800.0,47.8807,47.8807,47.8662,47.8734,29800.0
2013-11-07 14:25:00,66.0,66.01,65.98,65.99,30300.0,47.8734,47.8807,47.8589,47.8662,30300.0
2013-11-07 14:30:00,65.99,66.03,65.95,66.02,94800.0,47.8662,47.8952,47.8372,47.8879,94800.0
2013-11-07 14:35:00,66.02,66.02,65.99,66.01,28500.0,47.8879,47.8879,47.8662,47.8807,28500.0
2013-11-07 14:40:00,66.01,66.02,65.98,66.01,33700.0,47.8807,47.8879,47.8589,47.8807,33700.0
2013-11-07 14:45:00,66.01,66.03,66.0,66.01,44100.0,47.8807,47.8952,47.8734,47.8807,44100.0
2013-11-07 14:50:00,66.02,66.02,65.99,66.01,32300.0,47.8879,47.8879,47.8662,47.8807,32300.0
2013-11-07 14:55:00,66.01,66.04,65.99,66.0,42000.0,47.8807,47.9025,47.8662,47.8734,42000.0
2013-11-07 15:00:00,65.99,66.02,65.99,66.0,55900.0,47.8662,47.8879,47.8662,47.8734,55900.0
2013-11-07 15:05:00,66.0,66.02,65.99,65.99,44900.0,47.8734,47.8879,47.8662,47.8662,44900.0
2013-11-07 15:10:00,65.99,66.01,65.99,65.99,78700.0,47.8662,47.8807,47.8662,47.8662,78700.0
2013-11-07 15:15:00,66.0,66.01,65.99,65.99,63000.0,47.8734,47.8807,47.8662,47.8662,63000.0
2013-11-07 15:20:00,66.0,66.04,65.99,66.0,58500.0,47.8734,47.9025,47.8662,47.8734,58500.0
2013-11-07 15:25:00,66.0,66.01,65.98,65.99,106900.0,47.8734,47.8807,47.8589,47.8662,106900.0
2013-11-07 15:30:00,65.99,66.01,65.93,65.96,410900.0,47.8662,47.8807,47.8227,47.8444,410900.0
2013-11-07 15:35:00,65.95,66.0,65.84,66.0,90800.0,47.8372,47.8734,47.7574,47.8734,90800.0
2013-11-07 15:40:00,66.0,66.0,65.92,65.97,77700.0,47.8734,47.8734,47.8154,47.8517,77700.0
2013-11-07 15:45:00,65.98,66.03,65.93,65.99,117800.0,47.8589,47.8952,47.8227,47.8662,117800.0
2013-11-07 15:50:00,65.99,66.08,65.97,66.0,153700.0,47.8662,47.9315,47.8517,47.8734,153700.0
2013-11-07 15:55:00,66.0,66.06,65.98,66.06,302700.0,47.8734,47.917,47.8589,47.917,302700.0
2013-11-08 09:30:00,66.01,66.22,65.99,66.15,47300.0,47.8807,48.033,47.8662,47.9822,47300.0
2013-11-08 09:35:00,66.15,66.2,66.0,66.03,31300.0,47.9822,48.0185,47.8734,47.8952,31300.0
2013-11-08 09:40:00,66.02,66.35,66.02,66.35,28900.0,47.8879,48.1273,47.8879,48.1273,28900.0
2013-11-08 09:45:00,66.36,66.54,66.29,66.49,44200.0,48.1346,48.2651,48.0838,48.2289,44200.0
2013-11-08 09:50:00,66.5,66.51,66.25,66.31,38400.0,48.2361,48.2434,48.0548,48.0983,38400.0
2013-11-08 09:55:00,66.31,66.37,66.11,66.18,22400.0,48.0983,48.1418,47.9532,48.004,22400.0
2013-11-08 10:00:00,66.18,66.33,66.18,66.32,33500.0,48.004,48.1128,48.004,48.1056,33500.0
2013-11-08 10:05:00,66.31,66.45,66.26,66.45,26100.0,48.0983,48.1998,48.062,48.1998,26100.0
2013-11-08 10:10:00,66.45,66.48,66.38,66.39,41800.0,48.1998,48.2216,48.1491,48.1563,41800.0
2013-11-08 10:15:00,66.38,66.57,66.38,66.57,56700.0,48.1491,48.2869,48.1491,48.2869,56700.0
2013-11-08 10:20:00,66.57,66.6,66.47,66.51,57300.0,48.2869,48.3086,48.2144,48.2434,57300.0
2013-11-08 10:25:00,66.5,66.53,66.38,66.4,64000.0,48.2361,48.2579,48.1491,48.1636,64000.0
2013-11-08 10:30:00,66.39,66.52,66.39,66.51,77300.0,48.1563,48.2506,48.1563,48.2434,77300.0
2013-11-08 10:35:00,66.5,66.5,66.38,66.45,41200.0,48.2361,48.2361,48.1491,48.1998,41200.0
2013-11-08 10:40:00,66.46,66.5,66.39,66.4,29100.0,48.2071,48.2361,48.1563,48.1636,29100.0
2013-11-08 10:45:00,66.41,66.47,66.36,66.43,28800.0,48.1708,48.2144,48.1346,48.1853,28800.0
2013-11-08 10:50:00,66.44,66.47,66.35,66.36,19800.0,48.1926,48.2144,48.1273,48.1346,19800.0
2013-11-08 10:55:00,66.36,66.47,66.36,66.41,38500.0,48.1346,48.2144,48.1346,48.1708,38500.0
2013-11-08 11:00:00,66.42,66.48,66.36,66.38,26100.0,48.1781,48.2216,48.1346,48.1491,26100.0
2013-11-08 11:05:00,66.38,66.38,66.28,66.31,21000.0,48.1491,48.1491,48.0765,48.0983,21000.0
2013-11-08 11:10:00,66.32,66.39,66.31,66.36,40900.0,48.1056,48.1563,48.0983,48.1346,40900.0
2013-11-08 11:15:00,66.36,66.4,66.33,66.38,24600.0,48.1346,48.1636,48.1128,48.1491,24600.0
2013-11-08 11:20:00,66.39,66.41,66.34,66.4,32600.0,48.1563,48.1708,48.1201,48.1636,32600.0
2013-11-08 11:25:00,66.4,66.4,66.36,66.38,18600.0,48.1636,48.1636,48.1346,48.1491,18600.0
2013-11-08 11:30:00,66.37,66.41,66.37,66.41,11900.0,48.1418,48.1708,48.1418,48.1708,11900.0
2013-11-08 11:35:00,66.42,66.5,66.41,66.47,18400.0,48.1781,48.2361,48.1708,48.2144,18400.0
2013-11-08 11:40:00,66.48,66.48,66.41,66.44,14300.0,48.2216,48.2216,48.1708,48.1926,14300.0
2013-11-08 11:45:00,66.43,66.48,66.37,66.39,16600.0,48.1853,48.2216,48.1418,48.1563,16600.0
2013-11-08 11:50:00,66.38,66.45,66.38,66.45,16900.0,48.1491,48.1998,48.1491,48.1998,16900.0
2013-11-08 11:55:00,66.46,66.51,66.46,66.46,15400.0,48.2071,48.2434,48.2071,48.2071,15400.0
2013-11-08 12:00:00,66.46,66.51,66.46,66.5,51000.0,48.2071,48.2434,48.2071,48.2361,51000.0
2013-11-08 12:05:00,66.5,66.51,66.48,66.5,22800.0,48.2361,48.2434,48.2216,48.2361,22800.0
2013-11-08 12:10:00,66.5,66.6,66.49,66.59,22300.0,48.2361,48.3086,48.2289,48.3014,22300.0
2013-11-08 12:15:00,66.59,66.63,66.55,66.55,21100.0,48.3014,48.3304,48.2724,48.2724,21100.0
2013-11-08 12:20:00,66.55,66.61,66.51,66.53,17700.0,48.2724,48.3159,48.2434,48.2579,17700.0
2013-11-08 12:25:00,66.54,66.58,66.53,66.58,14300.0,48.2651,48.2941,48.2579,48.2941,14300.0
2013-11-08 12:30:00,66.57,66.59,66.55,66.55,13900.0,48.2869,48.3014,48.2724,48.2724,13900.0
2013-11-08 12:35:00,66.53,66.55,66.51,66.55,14200.0,48.2579,48.2724,48.2434,48.2724,14200.0
2013-11-08 12:40:00,66.55,66.58,66.54,66.55,11400.0,48.2724,48.2941,48.2651,48.2724,11400.0
2013-11-08 12:45:00,66.55,66.58,66.55,66.56,9600.0,48.2724,48.2941,48.2724,48.2796,9600.0
2013-11-08 12:50:00,66.56,66.56,66.51,66.52,16300.0,48.2796,48.2796,48.2434,48.2506,16300.0
2013-11-08 12:55:00,66.52,66.59,66.52,66.59,15900.0,48.2506,48.3014,48.2506,48.3014,15900.0
2013-11-08 13:00:00,66.59,66.61,66.56,66.56,9400.0,48.3014,48.3159,48.2796,48.2796,9400.0
2013-11-08 13:05:00,66.57,66.57,66.48,66.48,14600.0,48.2869,48.2869,48.2216,48.2216,14600.0
2013-11-08 13:10:00,66.49,66.54,66.48,66.53,15800.0,48.2289,48.2651,48.2216,48.2579,15800.0
2013-11-08 13:15:00,66.53,66.56,66.51,66.56,16400.0,48.2579,48.2796,48.2434,48.2796,16400.0
2013-11-08 13:20:00,66.56,66.61,66.53,66.59,24800.0,48.2796,48.3159,48.2579,48.3014,24800.0
2013-11-08 13:25:00,66.6,66.64,66.58,66.61,47200.0,48.3086,48.3377,48.2941,48.3159,47200.0
2013-11-08 13:30:00,66.6,66.62,66.59,66.59,7900.0,48.3086,48.3232,48.3014,48.3014,7900.0
2013-11-08 13:35:00,66.6,66.67,66.58,66.66,15300.0,48.3086,48.3594,48.2941,48.3522,15300.0
2013-11-08 13:40:00,66.65,66.73,66.65,66.69,17800.0,48.3449,48.4029,48.3449,48.3739,17800.0
2013-11-08 13:45:00,66.7,66.73,66.68,66.69,27400.0,48.3812,48.4029,48.3667,48.3739,27400.0
2013-11-08 13:50:00,66.68,66.68,66.63,66.64,18000.0,48.3667,48.3667,48.3304,48.3377,18000.0
2013-11-08 13:55:00,66.63,66.68,66.63,66.68,15500.0,48.3304,48.3667,48.3304,48.3667,15500.0
2013-11-08 14:00:00,66.69,66.77,66.69,66.77,22700.0,48.3739,48.432,48.3739,48.432,22700.0
2013-11-08 14:05:00,66.77,66.78,66.73,66.73,24200.0,48.432,48.4392,48.4029,48.4029,24200.0
2013-11-08 14:10:00,66.75,66.76,66.73,66.74,33800.0,48.4175,48.4247,48.4029,48.4102,33800.0
2013-11-08 14:15:00,66.76,66.76,66.7,66.75,33500.0,48.4247,48.4247,48.3812,48.4175,33500.0
2013-11-08 14:20:00,66.74,66.77,66.73,66.74,30100.0,48.4102,48.432,48.4029,48.4102,30100.0
2013-11-08 14:25:00,66.75,66.76,66.72,66.75,18700.0,48.4175,48.4247,48.3957,48.4175,18700.0
2013-11-08 14:30:00,66.75,66.76,66.71,66.71,22800.0,48.4175,48.4247,48.3884,48.3884,22800.0
2013-11-08 14:35:00,66.71,66.76,66.7,66.71,17500.0,48.3884,48.4247,48.3812,48.3884,17500.0
2013-11-08 14:40:00,66.72,66.74,66.71,66.72,17400.0,48.3957,48.4102,48.3884,48.3957,17400.0
2013-11-08 14:45:00,66.72,66.76,66.72,66.75,15200.0,48.3957,48.4247,48.3957,48.4175,15200.0
2013-11-08 14:50:00,66.74,66.75,66.73,66.74,9200.0,48.4102,48.4175,48.4029,48.4102,9200.0
2013-11-08 14:55:00,66.74,66.77,66.74,66.77,19400.0,48.4102,48.432,48.4102,48.432,19400.0
2013-11-08 15:00:00,66.77,66.77,66.67,66.7,18100.0,48.432,48.432,48.3594,48.3812,18100.0
2013-11-08 15:05:00,66.69,66.7,66.64,66.67,23300.0,48.3739,48.3812,48.3377,48.3594,23300.0
2013-11-08 15:10:00,66.67,66.71,66.65,66.7,20800.0,48.3594,48.3884,48.3449,48.3812,20800.0
2013-11-08 15:15:00,66.69,66.73,66.69,66.72,17600.0,48.3739,48.4029,48.3739,48.3957,17600.0
2013-11-08 15:20:00,66.72,66.8,66.7,66.8,15000.0,48.3957,48.4537,48.3812,48.4537,15000.0
2013-11-08 15:25:00,66.8,66.86,66.77,66.81,28000.0,48.4537,48.4972,48.432,48.461,28000.0
2013-11-08 15:30:00,66.81,66.82,66.77,66.81,23700.0,48.461,48.4682,48.432,48.461,23700.0
2013-11-08 15:35:00,66.81,66.91,66.8,66.87,38300.0,48.461,48.5335,48.4537,48.5045,38300.0
2013-11-08 15:40:00,66.86,66.92,66.84,66.89,49800.0,48.4972,48.5408,48.4827,48.519,49800.0
2013-11-08 15:45:00,66.89,66.96,66.85,66.95,81200.0,48.519,48.5698,48.49,48.5625,81200.0
2013-11-08 15:50:00,66.95,66.99,66.89,66.89,122300.0,48.5625,48.5915,48.519,48.519,122300.0
2013-11-08 15:55:00,66.9,67.04,66.88,66.97,169500.0,48.5263,48.6278,48.5117,48.577,169500.0
2013-11-11 09:30:00,66.89,67.1,66.8,67.01,27100.0,48.519,48.6713,48.4537,48.606,27100.0
2013-11-11 09:35:00,67.02,67.02,66.89,66.91,76900.0,48.6133,48.6133,48.519,48.5335,76900.0
2013-11-11 09:40:00,66.86,66.94,66.85,66.87,14200.0,48.4972,48.5553,48.49,48.5045,14200.0
2013-11-11 09:45:00,66.88,66.88,66.81,66.84,19400.0,48.5117,48.5117,48.461,48.4827,19400.0
2013-11-11 09:50:00,66.85,66.97,66.84,66.97,21500.0,48.49,48.577,48.4827,48.577,21500.0
2013-11-11 09:55:00,66.96,66.99,66.92,66.95,26100.0,48.5698,48.5915,48.5408,48.5625,26100.0
2013-11-11 10:00:00,66.94,67.01,66.92,66.92,34700.0,48.5553,48.606,48.5408,48.5408,34700.0
2013-11-11 10:05:00,66.9,66.94,66.85,66.93,37400.0,48.5263,48.5553,48.49,48.548,37400.0
2013-11-11 10:10:00,66.94,66.96,66.9,66.9,26300.0,48.5553,48.5698,48.5263,48.5263,26300.0
2013-11-11 10:15:00,66.89,66.9,66.85,66.86,30700.0,48.519,48.5263,48.49,48.4972,30700.0
2013-11-11 10:20:00,66.86,66.92,66.86,66.92,10800.0,48.4972,48.5408,48.4972,48.5408,10800.0
2013-11-11 10:25:00,66.91,66.91,66.82,66.84,15100.0,48.5335,48.5335,48.4682,48.4827,15100.0
2013-11-11 10:30:00,66.84,66.84,66.79,66.8,26000.0,48.4827,48.4827,48.4465,48.4537,26000.0
2013-11-11 10:35:00,66.8,66.81,66.72,66.79,10600.0,48.4537,48.461,48.3957,48.4465,10600.0
2013-11-11 10:40:00,66.78,66.8,66.74,66.75,13400.0,48.4392,48.4537,48.4102,48.4175,13400.0
2013-11-11 10:45:00,66.75,66.79,66.74,66.77,24300.0,48.4175,48.4465,48.4102,48.432,24300.0
2013-11-11 10:50:00,66.77,66.8,66.76,66.79,11700.0,48.432,48.4537,48.4247,48.4465,11700.0
2013-11-11 10:55:00,66.78,66.82,66.76,66.82,12000.0,48.4392,48.4682,48.4247,48.4682,12000.0
2013-11-11 11:00:00,66.82,66.83,66.72,66.74,8300.0,48.4682,48.4755,48.3957,48.4102,8300.0
2013-11-11 11:05:00,66.76,66.79,66.74,66.78,6800.0,48.4247,48.4465,48.4102,48.4392,6800.0
2013-11-11 11:10:00,66.78,66.8,66.76,66.78,11300.0,48.4392,48.4537,48.4247,48.4392,11300.0
2013-11-11 11:15:00,66.78,66.81,66.76,66.76,12300.0,48.4392,48.461,48.4247,48.4247,12300.0
2013-11-11 11:20:00,66.76,66.77,66.75,66.75,10900.0,48.4247,48.432,48.4175,48.4175,10900.0
2013-11-11 11:25:00,66.76,66.81,66.76,66.78,18000.0,48.4247,48.461,48.4247,48.4392,18000.0
2013-11-11 11:30:00,66.78,66.81,66.76,66.79,11400.0,48.4392,48.461,48.4247,48.4465,11400.0
2013-11-11 11:35:00,66.8,66.81,66.76,66.77,9600.0,48.4537,48.461,48.4247,48.432,9600.0
2013-11-11 11:40:00,66.77,66.83,66.77,66.8,12000.0,48.432,48.4755,48.432,48.4537,12000.0
2013-11-11 11:45:00,66.8,66.82,66.78,66.82,15500.0,48.4537,48.4682,48.4392,48.4682,15500.0
2013-11-11 11:50:00,66.81,66.83,66.78,66.8,18900.0,48.461,48.4755,48.4392,48.4537,18900.0
2013-11-11 11:55:00,66.81,66.84,66.81,66.81,12800.0,48.461,48.4827,48.461,48.461,12800.0
2013-11-11 12:00:00,66.81,66.81,66.78,66.79,15800.0,48.461,48.461,48.4392,48.4465,15800.0
2013-11-11 12:05:00,66.8,66.8,66.73,66.77,32800.0,48.4537,48.4537,48.4029,48.432,32800.0
2013-11-11 12:10:00,66.77,66.77,66.73,66.75,13700.0,48.432,48.432,48.4029,48.4175,13700.0
2013-11-11 12:15:00,66.75,66.8,66.73,66.78,19900.0,48.4175,48.4537,48.4029,48.4392,19900.0
2013-11-11 12:20:00,66.79,66.82,66.77,66.8,10700.0,48.4465,48.4682,48.432,48.4537,10700.0
2013-11-11 12:25:00,66.81,66.84,66.8,66.84,12100.0,48.461,48.4827,48.4537,48.4827,12100.0
2013-11-11 12:30:00,66.84,66.85,66.81,66.82,14700.0,48.4827,48.49,48.461,48.4682,14700.0
2013-11-11 12:35:00,66.82,66.86,66.81,66.85,10000.0,48.4682,48.4972,48.461,48.49,10000.0
2013-11-11 12:40:00,66.85,66.86,66.81,66.81,12400.0,48.49,48.4972,48.461,48.461,12400.0
2013-11-11 12:45:00,66.82,66.87,66.81,66.85,12500.0,48.4682,48.5045,48.461,48.49,12500.0
2013-11-11 12:50:00,66.85,66.85,66.81,66.83,6500.0,48.49,48.49,48.461,48.4755,6500.0
2013-11-11 12:55:00,66.82,66.85,66.82,66.84,12700.0,48.4682,48.49,48.4682,48.4827,12700.0
2013-11-11 13:00:00,66.85,66.9,66.84,66.88,12500.0,48.49,48.5263,48.4827,48.5117,12500.0
2013-11-11 13:05:00,66.88,66.93,66.87,66.93,6800.0,48.5117,48.548,48.5045,48.548,6800.0
2013-11-11 13:10:00,66.93,66.93,66.85,66.86,11900.0,48.548,48.548,48.49,48.4972,11900.0
2013-11-11 13:15:00,66.86,66.9,66.84,66.85,11800.0,48.4972,48.5263,48.4827,48.49,11800.0
2013-11-11 13:20:00,66.85,66.9,66.85,66.87,9300.0,48.49,48.5263,48.49,48.5045,9300.0
2013-11-11 13:25:00,66.87,66.87,66.84,66.84,3700.0,48.5045,48.5045,48.4827,48.4827,3700.0
2013-11-11 13:30:00,66.85,66.9,66.85,66.89,7100.0,48.49,48.5263,48.49,48.519,7100.0
2013-11-11 13:35:00,66.9,66.91,66.88,66.9,11500.0,48.5263,48.5335,48.5117,48.5263,11500.0
2013-11-11 13:40:00,66.9,66.93,66.88,66.9,47400.0,48.5263,48.548,48.5117,48.5263,47400.0
2013-11-11 13:45:00,66.9,66.96,66.9,66.94,59900.0,48.5263,48.5698,48.5263,48.5553,59900.0
2013-11-11 13:50:00,66.94,67.0,66.94,66.98,87300.0,48.5553,48.5988,48.5553,48.5843,87300.0
2013-11-11 13:55:00,66.98,67.01,66.98,67.0,22200.0,48.5843,48.606,48.5843,48.5988,22200.0
2013-11-11 14:00:00,66.99,67.0,66.97,66.98,30600.0,48.5915,48.5988,48.577,48.5843,30600.0
2013-11-11 14:05:00,66.97,67.01,66.97,66.98,34500.0,48.577,48.606,48.577,48.5843,34500.0
2013-11-11 14:10:00,66.99,67.0,66.97,66.98,10500.0,48.5915,48.5988,48.577,48.5843,10500.0
2013-11-11 14:15:00,66.98,67.02,66.97,67.0,28000.0,48.5843,48.6133,48.577,48.5988,28000.0
2013-11-11 14:20:00,66.99,66.99,66.95,66.97,15200.0,48.5915,48.5915,48.5625,48.577,15200.0
2013-11-11 14:25:00,66.97,66.97,66.92,66.93,23800.0,48.577,48.577,48.5408,48.548,23800.0
2013-11-11 14:30:00,66.92,66.93,66.91,66.92,28100.0,48.5408,48.548,48.5335,48.5408,28100.0
2013-11-11 14:35:00,66.93,67.0,66.93,67.0,15000.0,48.548,48.5988,48.548,48.5988,15000.0
2013-11-11 14:40:00,67.0,67.01,66.94,66.94,20600.0,48.5988,48.606,48.5553,48.5553,20600.0
2013-11-11 14:45:00,66.94,66.95,66.92,66.92,30600.0,48.5553,48.5625,48.5408,48.5408,30600.0
2013-11-11 14:50:00,66.93,67.0,66.92,66.98,24800.0,48.548,48.5988,48.5408,48.5843,24800.0
2013-11-11 14:55:00,66.99,67.0,66.95,66.95,45300.0,48.5915,48.5988,48.5625,48.5625,45300.0
2013-11-11 15:00:00,66.95,66.97,66.92,66.92,31800.0,48.5625,48.577,48.5408,48.5408,31800.0
2013-11-11 15:05:00,66.91,66.95,66.9,66.93,18300.0,48.5335,48.5625,48.5263,48.548,18300.0
2013-11-11 15:10:00,66.93,66.95,66.92,66.95,19000.0,48.548,48.5625,48.5408,48.5625,19000.0
2013-11-11 15:15:00,66.95,66.97,66.9,66.91,29400.0,48.5625,48.577,48.5263,48.5335,29400.0
2013-11-11 15:20:00,66.9,66.94,66.9,66.94,10900.0,48.5263,48.5553,48.5263,48.5553,10900.0
2013-11-11 15:25:00,66.94,66.94,66.91,66.92,28100.0,48.5553,48.5553,48.5335,48.5408,28100.0
2013-11-11 15:30:00,66.91,66.92,66.87,66.88,50100.0,48.5335,48.5408,48.5045,48.5117,50100.0
2013-11-11 15:35:00,66.89,66.93,66.88,66.93,22800.0,48.519,48.548,48.5117,48.548,22800.0
2013-11-11 15:40:00,66.92,66.93,66.89,66.92,54000.0,48.5408,48.548,48.519,48.5408,54000.0
2013-11-11 15:45:00,66.92,66.92,66.89,66.92,59500.0,48.5408,48.5408,48.519,48.5408,59500.0
2013-11-11 15:50:00,66.92,66.98,66.92,66.98,46200.0,48.5408,48.5843,48.5408,48.5843,46200.0
2013-11-11 15:55:00,66.97,66.98,66.94,66.96,77800.0,48.577,48.5843,48.5553,48.5698,77800.0
2013-11-12 09:30:00,66.7,66.79,66.52,66.52,44600.0,48.3812,48.4465,48.2506,48.2506,44600.0
2013-11-12 09:35:00,66.51,66.82,66.51,66.67,26500.0,48.2434,48.4682,48.2434,48.3594,26500.0
2013-11-12 09:40:00,66.68,66.93,66.66,66.84,27700.0,48.3667,48.548,48.3522,48.4827,27700.0
2013-11-12 09:45:00,66.86,66.96,66.83,66.84,24100.0,48.4972,48.5698,48.4755,48.4827,24100.0
2013-11-12 09:50:00,66.84,66.89,66.77,66.79,14300.0,48.4827,48.519,48.432,48.4465,14300.0
2013-11-12 09:55:00,66.79,66.89,66.75,66.77,17400.0,48.4465,48.519,48.4175,48.432,17400.0
2013-11-12 10:00:00,66.8,66.84,66.69,66.69,62200.0,48.4537,48.4827,48.3739,48.3739,62200.0
2013-11-12 10:05:00,66.7,66.7,66.63,66.67,22000.0,48.3812,48.3812,48.3304,48.3594,22000.0
2013-11-12 10:10:00,66.66,66.73,66.66,66.7,23300.0,48.3522,48.4029,48.3522,48.3812,23300.0
2013-11-12 10:15:00,66.71,66.75,66.65,66.72,78100.0,48.3884,48.4175,48.3449,48.3957,78100.0
2013-11-12 10:20:00,66.73,66.76,66.65,66.69,19600.0,48.4029,48.4247,48.3449,48.3739,19600.0
2013-11-12 10:25:00,66.7,66.76,66.63,66.71,29600.0,48.3812,48.4247,48.3304,48.3884,29600.0
2013-11-12 10:30:00,66.72,66.75,66.64,66.64,17100.0,48.3957,48.4175,48.3377,48.3377,17100.0
2013-11-12 10:35:00,66.65,66.66,66.57,66.62,150900.0,48.3449,48.3522,48.2869,48.3232,150900.0
2013-11-12 10:40:00,66.61,66.68,66.59,66.66,24100.0,48.3159,48.3667,48.3014,48.3522,24100.0
2013-11-12 10:45:00,66.66,66.74,66.65,66.74,21400.0,48.3522,48.4102,48.3449,48.4102,21400.0
2013-11-12 10:50:00,66.74,66.74,66.66,66.69,13300.0,48.4102,48.4102,48.3522,48.3739,13300.0
2013-11-12 10:55:00,66.7,66.71,66.62,66.62,16300.0,48.3812,48.3884,48.3232,48.3232,16300.0
2013-11-12 11:00:00,66.63,66.63,66.59,66.6,28200.0,48.3304,48.3304,48.3014,48.3086,28200.0
2013-11-12 11:05:00,66.61,66.61,66.53,66.54,22300.0,48.3159,48.3159,48.2579,48.2651,22300.0
2013-11-12 11:10:00,66.55,66.59,66.52,66.53,58800.0,48.2724,48.3014,48.2506,48.2579,58800.0
2013-11-12 11:15:00,66.54,66.57,66.53,66.56,21800.0,48.2651,48.2869,48.2579,48.2796,21800.0
2013-11-12 11:20:00,66.56,66.59,66.54,66.54,26100.0,48.2796,48.3014,48.2651,48.2651,26100.0
2013-11-12 11:25:00,66.55,66.61,66.54,66.57,28100.0,48.2724,48.3159,48.2651,48.2869,28100.0
2013-11-12 11:30:00,66.58,66.64,66.57,66.63,31400.0,48.2941,48.3377,48.2869,48.3304,31400.0
2013-11-12 11:35:00,66.62,66.62,66.44,66.44,29200.0,48.3232,48.3232,48.1926,48.1926,29200.0
2013-11-12 11:40:00,66.46,66.5,66.45,66.48,30900.0,48.2071,48.2361,48.1998,48.2216,30900.0
2013-11-12 11:45:00,66.48,66.48,66.4,66.43,20500.0,48.2216,48.2216,48.1636,48.1853,20500.0
2013-11-12 11:50:00,66.43,66.44,66.37,66.39,45200.0,48.1853,48.1926,48.1418,48.1563,45200.0
2013-11-12 11:55:00,66.4,66.41,66.36,66.41,19200.0,48.1636,48.1708,48.1346,48.1708,19200.0
2013-11-12 12:00:00,66.41,66.46,66.41,66.43,21300.0,48.1708,48.2071,48.1708,48.1853,21300.0
2013-11-12 12:05:00,66.42,66.42,66.29,66.32,32500.0,48.1781,48.1781,48.0838,48.1056,32500.0
2013-11-12 12:10:00,66.31,66.32,66.28,66.3,25000.0,48.0983,48.1056,48.0765,48.091,25000.0
2013-11-12 12:15:00,66.3,66.33,66.28,66.32,17300.0,48.091,48.1128,48.0765,48.1056,17300.0
2013-11-12 12:20:00,66.32,66.33,66.28,66.3,14700.0,48.1056,48.1128,48.0765,48.091,14700.0
2013-11-12 12:25:00,66.31,66.34,66.3,66.3,16900.0,48.0983,48.1201,48.091,48.091,16900.0
2013-11-12 12:30:00,66.31,66.34,66.25,66.29,84400.0,48.0983,48.1201,48.0548,48.0838,84400.0
2013-11-12 12:35:00,66.3,66.34,66.27,66.34,17200.0,48.091,48.1201,48.0693,48.1201,17200.0
2013-11-12 12:40:00,66.34,66.39,66.33,66.39,12800.0,48.1201,48.1563,48.1128,48.1563,12800.0
2013-11-12 12:45:00,66.39,66.42,66.35,66.37,26900.0,48.1563,48.1781,48.1273,48.1418,26900.0
2013-11-12 12:50:00,66.37,66.37,66.33,66.33,21500.0,48.1418,48.1418,48.1128,48.1128,21500.0
2013-11-12 12:55:00,66.33,66.34,66.28,66.29,25800.0,48.1128,48.1201,48.0765,48.0838,25800.0
2013-11-12 13:00:00,66.3,66.32,66.29,66.32,30000.0,48.091,48.1056,48.0838,48.1056,30000.0
2013-11-12 13:05:00,66.32,66.36,66.31,66.34,25000.0,48.1056,48.1346,48.0983,48.1201,25000.0
2013-11-12 13:10:00,66.34,66.37,66.33,66.37,26200.0,48.1201,48.1418,48.1128,48.1418,26200.0
2013-11-12 13:15:00,66.36,66.42,66.35,66.42,23800.0,48.1346,48.1781,48.1273,48.1781,23800.0
2013-11-12 13:20:00,66.42,66.45,66.42,66.44,16100.0,48.1781,48.1998,48.1781,48.1926,16100.0
2013-11-12 13:25:00,66.43,66.45,66.36,66.36,23900.0,48.1853,48.1998,48.1346,48.1346,23900.0
2013-11-12 13:30:00,66.36,66.39,66.25,66.27,34500.0,48.1346,48.1563,48.0548,48.0693,34500.0
2013-11-12 13:35:00,66.28,66.28,66.23,66.26,18300.0,48.0765,48.0765,48.0403,48.062,18300.0
2013-11-12 13:40:00,66.27,66.27,66.21,66.27,27400.0,48.0693,48.0693,48.0258,48.0693,27400.0
2013-11-12 13:45:00,66.27,66.27,66.24,66.26,21300.0,48.0693,48.0693,48.0475,48.062,21300.0
2013-11-12 13:50:00,66.26,66.28,66.24,66.27,27000.0,48.062,48.0765,48.0475,48.0693,27000.0
2013-11-12 13:55:00,66.26,66.29,66.24,66.24,32900.0,48.062,48.0838,48.0475,48.0475,32900.0
2013-11-12 14:00:00,66.24,66.27,66.24,66.26,21800.0,48.0475,48.0693,48.0475,48.062,21800.0
2013-11-12 14:05:00,66.26,66.27,66.26,66.27,14800.0,48.062,48.0693,48.062,48.0693,14800.0
2013-11-12 14:10:00,66.27,66.28,66.26,66.28,11300.0,48.0693,48.0765,48.062,48.0765,11300.0
2013-11-12 14:15:00,66.28,66.3,66.28,66.28,26600.0,48.0765,48.091,48.0765,48.0765,26600.0
2013-11-12 14:20:00,66.29,66.31,66.26,66.27,21300.0,48.0838,48.0983,48.062,48.0693,21300.0
2013-11-12 14:25:00,66.28,66.28,66.22,66.22,110300.0,48.0765,48.0765,48.033,48.033,110300.0
2013-11-12 14:30:00,66.22,66.26,66.22,66.26,26500.0,48.033,48.062,48.033,48.062,26500.0
2013-11-12 14:35:00,66.26,66.3,66.25,66.27,32700.0,48.062,48.091,48.0548,48.0693,32700.0
2013-11-12 14:40:00,66.27,66.29,66.26,66.27,29900.0,48.0693,48.0838,48.062,48.0693,29900.0
2013-11-12 14:45:00,66.26,66.31,66.26,66.31,23900.0,48.062,48.0983,48.062,48.0983,23900.0
2013-11-12 14:50:00,66.32,66.34,66.31,66.31,13800.0,48.1056,48.1201,48.0983,48.0983,13800.0
2013-11-12 14:55:00,66.31,66.39,66.31,66.37,44500.0,48.0983,48.1563,48.0983,48.1418,44500.0
2013-11-12 15:00:00,66.37,66.39,66.35,66.39,25400.0,48.1418,48.1563,48.1273,48.1563,25400.0
2013-11-12 15:05:00,66.38,66.39,66.36,66.38,28600.0,48.1491,48.1563,48.1346,48.1491,28600.0
2013-11-12 15:10:00,66.38,66.4,66.37,66.38,38400.0,48.1491,48.1636,48.1418,48.1491,38400.0
2013-11-12 15:15:00,66.38,66.41,66.38,66.41,17100.0,48.1491,48.1708,48.1491,48.1708,17100.0
2013-11-12 15:20:00,66.41,66.42,66.32,66.33,49300.0,48.1708,48.1781,48.1056,48.1128,49300.0
2013-11-12 15:25:00,66.34,66.36,66.32,66.32,35800.0,48.1201,48.1346,48.1056,48.1056,35800.0
2013-11-12 15:30:00,66.32,66.34,66.29,66.3,69700.0,48.1056,48.1201,48.0838,48.091,69700.0
2013-11-12 15:35:00,66.3,66.32,66.27,66.29,50200.0,48.091,48.1056,48.0693,48.0838,50200.0
2013-11-12 15:40:00,66.28,66.31,66.27,66.28,57600.0,48.0765,48.0983,48.0693,48.0765,57600.0
2013-11-12 15:45:00,66.29,66.3,66.2,66.22,109500.0,48.0838,48.091,48.0185,48.033,109500.0
2013-11-12 15:50:00,66.22,66.27,66.2,66.26,86100.0,48.033,48.0693,48.0185,48.062,86100.0
2013-11-12 15:55:00,66.27,66.33,66.23,66.29,241400.0,48.0693,48.1128,48.0403,48.0838,241400.0
2013-11-13 09:30:00,65.48,65.93,65.47,65.93,82600.0,47.8018,48.1303,47.7945,48.1303,82600.0
2013-11-13 09:35:00,65.93,66.1,65.93,66.03,34000.0,48.1303,48.2544,48.1303,48.2033,34000.0
2013-11-13 09:40:00,66.01,66.21,66.01,66.18,43300.0,48.1887,48.3347,48.1887,48.3128,43300.0
2013-11-13 09:45:00,66.17,66.36,66.15,66.35,32300.0,48.3055,48.4442,48.2909,48.4369,32300.0
2013-11-13 09:50:00,66.35,66.35,66.17,66.25,40400.0,48.4369,48.4369,48.3055,48.3639,40400.0
2013-11-13 09:55:00,66.24,66.36,66.21,66.36,33900.0,48.3566,48.4442,48.3347,48.4442,33900.0
2013-11-13 10:00:00,66.37,66.41,66.33,66.37,37400.0,48.4515,48.4807,48.4223,48.4515,37400.0
2013-11-13 10:05:00,66.36,66.41,66.3,66.34,33300.0,48.4442,48.4807,48.4004,48.4296,33300.0
2013-11-13 10:10:00,66.33,66.42,66.31,66.38,26900.0,48.4223,48.488,48.4077,48.4588,26900.0
2013-11-13 10:15:00,66.37,66.42,66.36,66.39,25200.0,48.4515,48.488,48.4442,48.4661,25200.0
2013-11-13 10:20:00,66.38,66.41,66.35,66.37,21400.0,48.4588,48.4807,48.4369,48.4515,21400.0
2013-11-13 10:25:00,66.37,66.43,66.36,66.38,12900.0,48.4515,48.4953,48.4442,48.4588,12900.0
2013-11-13 10:30:00,66.38,66.4,66.37,66.37,7700.0,48.4588,48.4734,48.4515,48.4515,7700.0
2013-11-13 10:35:00,66.37,66.41,66.35,66.39,19200.0,48.4515,48.4807,48.4369,48.4661,19200.0
2013-11-13 10:40:00,66.39,66.44,66.35,66.44,24400.0,48.4661,48.5026,48.4369,48.5026,24400.0
2013-11-13 10:45:00,66.43,66.43,66.36,66.38,16900.0,48.4953,48.4953,48.4442,48.4588,16900.0
2013-11-13 10:50:00,66.38,66.42,66.35,66.37,28700.0,48.4588,48.488,48.4369,48.4515,28700.0
2013-11-13 10:55:00,66.37,66.38,66.3,66.32,48400.0,48.4515,48.4588,48.4004,48.415,48400.0
2013-11-13 11:00:00,66.32,66.33,66.26,66.31,20500.0,48.415,48.4223,48.3712,48.4077,20500.0
2013-11-13 11:05:00,66.3,66.3,66.27,66.28,11700.0,48.4004,48.4004,48.3785,48.3858,11700.0
2013-11-13 11:10:00,66.28,66.29,66.25,66.26,17400.0,48.3858,48.3931,48.3639,48.3712,17400.0
2013-11-13 11:15:00,66.26,66.26,66.19,66.25,25100.0,48.3712,48.3712,48.3201,48.3639,25100.0
2013-11-13 11:20:00,66.25,66.32,66.23,66.3,26300.0,48.3639,48.415,48.3493,48.4004,26300.0
2013-11-13 11:25:00,66.3,66.38,66.28,66.3,35300.0,48.4004,48.4588,48.3858,48.4004,35300.0
2013-11-13 11:30:00,66.31,66.32,66.27,66.31,14900.0,48.4077,48.415,48.3785,48.4077,14900.0
2013-11-13 11:35:00,66.31,66.31,66.19,66.2,19500.0,48.4077,48.4077,48.3201,48.3274,19500.0
2013-11-13 11:40:00,66.2,66.2,66.13,66.14,14700.0,48.3274,48.3274,48.2763,48.2836,14700.0
2013-11-13 11:45:00,66.15,66.2,66.15,66.16,16100.0,48.2909,48.3274,48.2909,48.2982,16100.0
2013-11-13 11:50:00,66.17,66.2,66.16,66.18,10100.0,48.3055,48.3274,48.2982,48.3128,10100.0
2013-11-13 11:55:00,66.19,66.23,66.19,66.2,20200.0,48.3201,48.3493,48.3201,48.3274,20200.0
2013-11-13 12:00:00,66.21,66.23,66.21,66.22,22100.0,48.3347,48.3493,48.3347,48.342,22100.0
2013-11-13 12:05:00,66.21,66.23,66.17,66.17,31900.0,48.3347,48.3493,48.3055,48.3055,31900.0
2013-11-13 12:10:00,66.17,66.2,66.17,66.19,17900.0,48.3055,48.3274,48.3055,48.3201,17900.0
2013-11-13 12:15:00,66.2,66.27,66.19,66.25,24400.0,48.3274,48.3785,48.3201,48.3639,24400.0
2013-11-13 12:20:00,66.26,66.39,66.26,66.37,20100.0,48.3712,48.4661,48.3712,48.4515,20100.0
2013-11-13 12:25:00,66.37,66.43,66.37,66.41,20600.0,48.4515,48.4953,48.4515,48.4807,20600.0
2013-11-13 12:30:00,66.42,66.42,66.38,66.38,23400.0,48.488,48.488,48.4588,48.4588,23400.0
2013-11-13 12:35:00,66.37,66.41,66.37,66.4,21900.0,48.4515,48.4807,48.4515,48.4734,21900.0
2013-11-13 12:40:00,66.4,66.41,66.35,66.39,28600.0,48.4734,48.4807,48.4369,48.4661,28600.0
2013-11-13 12:45:00,66.4,66.45,66.39,66.44,16200.0,48.4734,48.5099,48.4661,48.5026,16200.0
2013-11-13 12:50:00,66.44,66.47,66.44,66.45,17800.0,48.5026,48.5245,48.5026,48.5099,17800.0
2013-11-13 12:55:00,66.46,66.51,66.46,66.51,12000.0,48.5172,48.5537,48.5172,48.5537,12000.0
2013-11-13 13:00:00,66.51,66.55,66.51,66.54,17200.0,48.5537,48.5829,48.5537,48.5756,17200.0
2013-11-13 13:05:00,66.54,66.54,66.51,66.52,13600.0,48.5756,48.5756,48.5537,48.561,13600.0
2013-11-13 13:10:00,66.52,66.53,66.48,66.49,13100.0,48.561,48.5683,48.5318,48.5391,13100.0
2013-11-13 13:15:00,66.49,66.52,66.47,66.49,24000.0,48.5391,48.561,48.5245,48.5391,24000.0
2013-11-13 13:20:00,66.49,66.51,66.47,66.5,23000.0,48.5391,48.5537,48.5245,48.5464,23000.0
2013-11-13 13:25:00,66.49,66.51,66.49,66.5,42100.0,48.5391,48.5537,48.5391,48.5464,42100.0
2013-11-13 13:30:00,66.51,66.51,66.49,66.5,64300.0,48.5537,48.5537,48.5391,48.5464,64300.0
2013-11-13 13:35:00,66.5,66.5,66.45,66.47,24200.0,48.5464,48.5464,48.5099,48.5245,24200.0
2013-11-13 13:40:00,66.47,66.56,66.47,66.54,11100.0,48.5245,48.5902,48.5245,48.5756,11100.0
2013-11-13 13:45:00,66.53,66.6,66.5,66.57,32600.0,48.5683,48.6194,48.5464,48.5975,32600.0
2013-11-13 13:50:00,66.57,66.61,66.56,66.57,16400.0,48.5975,48.6267,48.5902,48.5975,16400.0
2013-11-13 13:55:00,66.58,66.59,66.54,66.54,9200.0,48.6048,48.6121,48.5756,48.5756,9200.0
2013-11-13 14:00:00,66.53,66.54,66.48,66.48,19700.0,48.5683,48.5756,48.5318,48.5318,19700.0
2013-11-13 14:05:00,66.48,66.49,66.46,66.48,14100.0,48.5318,48.5391,48.5172,48.5318,14100.0
2013-11-13 14:10:00,66.48,66.49,66.45,66.48,16200.0,48.5318,48.5391,48.5099,48.5318,16200.0
2013-11-13 14:15:00,66.47,66.48,66.41,66.42,19500.0,48.5245,48.5318,48.4807,48.488,19500.0
2013-11-13 14:20:00,66.42,66.48,66.41,66.48,26000.0,48.488,48.5318,48.4807,48.5318,26000.0
2013-11-13 14:25:00,66.48,66.48,66.46,66.47,20900.0,48.5318,48.5318,48.5172,48.5245,20900.0
2013-11-13 14:30:00,66.46,66.46,66.42,66.42,19700.0,48.5172,48.5172,48.488,48.488,19700.0
2013-11-13 14:35:00,66.42,66.43,66.36,66.36,20300.0,48.488,48.4953,48.4442,48.4442,20300.0
2013-11-13 14:40:00,66.36,66.37,66.33,66.34,18500.0,48.4442,48.4515,48.4223,48.4296,18500.0
2013-11-13 14:45:00,66.35,66.41,66.33,66.39,17200.0,48.4369,48.4807,48.4223,48.4661,17200.0
2013-11-13 14:50:00,66.39,66.41,66.37,66.39,20600.0,48.4661,48.4807,48.4515,48.4661,20600.0
2013-11-13 14:55:00,66.4,66.41,66.38,66.38,16400.0,48.4734,48.4807,48.4588,48.4588,16400.0
2013-11-13 15:00:00,66.39,66.43,66.39,66.43,19800.0,48.4661,48.4953,48.4661,48.4953,19800.0
2013-11-13 15:05:00,66.43,66.49,66.42,66.48,24100.0,48.4953,48.5391,48.488,48.5318,24100.0
2013-11-13 15:10:00,66.49,66.56,66.48,66.55,19500.0,48.5391,48.5902,48.5318,48.5829,19500.0
2013-11-13 15:15:00,66.54,66.58,66.54,66.58,15700.0,48.5756,48.6048,48.5756,48.6048,15700.0
2013-11-13 15:20:00,66.58,66.61,66.56,66.61,20900.0,48.6048,48.6267,48.5902,48.6267,20900.0
2013-11-13 15:25:00,66.62,66.63,66.58,66.6,20800.0,48.634,48.6413,48.6048,48.6194,20800.0
2013-11-13 15:30:00,66.59,66.63,66.57,66.63,17600.0,48.6121,48.6413,48.5975,48.6413,17600.0
2013-11-13 15:35:00,66.63,66.71,66.6,66.69,51900.0,48.6413,48.6997,48.6194,48.6851,51900.0
2013-11-13 15:40:00,66.68,66.75,66.67,66.72,68700.0,48.6778,48.7289,48.6705,48.707,68700.0
2013-11-13 15:45:00,66.72,66.8,66.72,66.8,76400.0,48.707,48.7654,48.707,48.7654,76400.0
2013-11-13 15:50:00,66.8,66.8,66.76,66.77,70300.0,48.7654,48.7654,48.7362,48.7435,70300.0
2013-11-13 15:55:00,66.77,66.86,66.77,66.85,164500.0,48.7435,48.8092,48.7435,48.8019,164500.0
2013-11-14 09:30:00,66.89,67.27,66.89,67.26,50500.0,48.8311,49.1085,48.8311,49.1012,50500.0
2013-11-14 09:35:00,67.23,67.43,67.2,67.27,47500.0,49.0793,49.2253,49.0574,49.1085,47500.0
2013-11-14 09:40:00,67.26,67.26,67.02,67.06,20400.0,49.1012,49.1012,48.926,48.9552,20400.0
2013-11-14 09:45:00,67.08,67.09,67.0,67.09,93700.0,48.9698,48.9771,48.9114,48.9771,93700.0
2013-11-14 09:50:00,67.09,67.1,66.9,66.95,31200.0,48.9771,48.9844,48.8384,48.8749,31200.0
2013-11-14 09:55:00,66.96,67.06,66.88,67.03,46900.0,48.8822,48.9552,48.8238,48.9333,46900.0
2013-11-14 10:00:00,67.03,67.03,66.83,66.95,22100.0,48.9333,48.9333,48.7873,48.8749,22100.0
2013-11-14 10:05:00,66.95,67.15,66.95,67.14,59100.0,48.8749,49.0209,48.8749,49.0136,59100.0
2013-11-14 10:10:00,67.13,67.24,67.11,67.23,74200.0,49.0063,49.0866,48.9917,49.0793,74200.0
2013-11-14 10:15:00,67.23,67.38,67.2,67.37,83400.0,49.0793,49.1888,49.0574,49.1815,83400.0
2013-11-14 10:20:00,67.38,67.43,67.27,67.29,192800.0,49.1888,49.2253,49.1085,49.1231,192800.0
2013-11-14 10:25:00,67.28,67.28,67.1,67.17,32800.0,49.1158,49.1158,48.9844,49.0355,32800.0
2013-11-14 10:30:00,67.17,67.23,67.12,67.21,22400.0,49.0355,49.0793,48.999,49.0647,22400.0
2013-11-14 10:35:00,67.22,67.22,67.13,67.21,21900.0,49.072,49.072,49.0063,49.0647,21900.0
2013-11-14 10:40:00,67.22,67.24,67.17,67.18,17600.0,49.072,49.0866,49.0355,49.0428,17600.0
2013-11-14 10:45:00,67.19,67.31,67.19,67.29,32500.0,49.0501,49.1377,49.0501,49.1231,32500.0
2013-11-14 10:50:00,67.28,67.28,67.22,67.27,15500.0,49.1158,49.1158,49.072,49.1085,15500.0
2013-11-14 10:55:00,67.27,67.38,67.27,67.37,93600.0,49.1085,49.1888,49.1085,49.1815,93600.0
2013-11-14 11:00:00,67.37,67.38,67.28,67.36,17200.0,49.1815,49.1888,49.1158,49.1742,17200.0
2013-11-14 11:05:00,67.36,67.44,67.34,67.38,38700.0,49.1742,49.2326,49.1596,49.1888,38700.0
2013-11-14 11:10:00,67.38,67.42,67.37,67.4,125900.0,49.1888,49.218,49.1815,49.2034,125900.0
2013-11-14 11:15:00,67.41,67.47,67.4,67.46,18800.0,49.2107,49.2545,49.2034,49.2472,18800.0
2013-11-14 11:20:00,67.47,67.49,67.45,67.49,20700.0,49.2545,49.2691,49.2399,49.2691,20700.0
2013-11-14 11:25:00,67.48,67.49,67.39,67.39,22000.0,49.2618,49.2691,49.1961,49.1961,22000.0
2013-11-14 11:30:00,67.41,67.41,67.27,67.29,17100.0,49.2107,49.2107,49.1085,49.1231,17100.0
2013-11-14 11:35:00,67.29,67.29,67.23,67.25,12000.0,49.1231,49.1231,49.0793,49.0939,12000.0
2013-11-14 11:40:00,67.26,67.28,67.21,67.28,16300.0,49.1012,49.1158,49.0647,49.1158,16300.0
2013-11-14 11:45:00,67.28,67.34,67.27,67.32,38200.0,49.1158,49.1596,49.1085,49.145,38200.0
2013-11-14 11:50:00,67.32,67.34,67.27,67.29,26500.0,49.145,49.1596,49.1085,49.1231,26500.0
2013-11-14 11:55:00,67.3,67.31,67.24,67.24,16000.0,49.1304,49.1377,49.0866,49.0866,16000.0
2013-11-14 12:00:00,67.24,67.25,67.23,67.24,10800.0,49.0866,49.0939,49.0793,49.0866,10800.0
2013-11-14 12:05:00,67.24,67.29,67.23,67.28,9800.0,49.0866,49.1231,49.0793,49.1158,9800.0
2013-11-14 12:10:00,67.28,67.31,67.26,67.28,16900.0,49.1158,49.1377,49.1012,49.1158,16900.0
2013-11-14 12:15:00,67.27,67.3,67.25,67.28,14800.0,49.1085,49.1304,49.0939,49.1158,14800.0
2013-11-14 12:20:00,67.29,67.31,67.28,67.3,26700.0,49.1231,49.1377,49.1158,49.1304,26700.0
2013-11-14 12:25:00,67.3,67.3,67.23,67.24,13600.0,49.1304,49.1304,49.0793,49.0866,13600.0
2013-11-14 12:30:00,67.25,67.31,67.25,67.29,14400.0,49.0939,49.1377,49.0939,49.1231,14400.0
2013-11-14 12:35:00,67.29,67.31,67.28,67.3,22400.0,49.1231,49.1377,49.1158,49.1304,22400.0
2013-11-14 12:40:00,67.31,67.31,67.26,67.27,12400.0,49.1377,49.1377,49.1012,49.1085,12400.0
2013-11-14 12:45:00,67.27,67.27,67.2,67.21,5900.0,49.1085,49.1085,49.0574,49.0647,5900.0
2013-11-14 12:50:00,67.21,67.25,67.19,67.25,12700.0,49.0647,49.0939,49.0501,49.0939,12700.0
2013-11-14 12:55:00,67.25,67.26,67.2,67.23,11100.0,49.0939,49.1012,49.0574,49.0793,11100.0
2013-11-14 13:00:00,67.23,67.34,67.23,67.33,19700.0,49.0793,49.1596,49.0793,49.1523,19700.0
2013-11-14 13:05:00,67.33,67.4,67.31,67.4,95000.0,49.1523,49.2034,49.1377,49.2034,95000.0
2013-11-14 13:10:00,67.4,67.42,67.34,67.39,170100.0,49.2034,49.218,49.1596,49.1961,170100.0
2013-11-14 13:15:00,67.39,67.42,67.34,67.42,16800.0,49.1961,49.218,49.1596,49.218,16800.0
2013-11-14 13:20:00,67.42,67.43,67.39,67.4,26700.0,49.218,49.2253,49.1961,49.2034,26700.0
2013-11-14 13:25:00,67.4,67.43,67.39,67.43,27800.0,49.2034,49.2253,49.1961,49.2253,27800.0
2013-11-14 13:30:00,67.42,67.46,67.42,67.45,17200.0,49.218,49.2472,49.218,49.2399,17200.0
2013-11-14 13:35:00,67.45,67.49,67.45,67.48,18300.0,49.2399,49.2691,49.2399,49.2618,18300.0
2013-11-14 13:40:00,67.48,67.49,67.45,67.47,20700.0,49.2618,49.2691,49.2399,49.2545,20700.0
2013-11-14 13:45:00,67.47,67.48,67.45,67.45,12900.0,49.2545,49.2618,49.2399,49.2399,12900.0
2013-11-14 13:50:00,67.45,67.46,67.43,67.46,11000.0,49.2399,49.2472,49.2253,49.2472,11000.0
2013-11-14 13:55:00,67.46,67.47,67.41,67.47,12900.0,49.2472,49.2545,49.2107,49.2545,12900.0
2013-11-14 14:00:00,67.47,67.47,67.42,67.45,19100.0,49.2545,49.2545,49.218,49.2399,19100.0
2013-11-14 14:05:00,67.45,67.46,67.42,67.42,4500.0,49.2399,49.2472,49.218,49.218,4500.0
2013-11-14 14:10:00,67.42,67.43,67.4,67.42,9100.0,49.218,49.2253,49.2034,49.218,9100.0
2013-11-14 14:15:00,67.43,67.45,67.41,67.45,17200.0,49.2253,49.2399,49.2107,49.2399,17200.0
2013-11-14 14:20:00,67.46,67.48,67.45,67.45,16500.0,49.2472,49.2618,49.2399,49.2399,16500.0
2013-11-14 14:25:00,67.44,67.46,67.43,67.45,11500.0,49.2326,49.2472,49.2253,49.2399,11500.0
2013-11-14 14:30:00,67.45,67.47,67.42,67.43,9000.0,49.2399,49.2545,49.218,49.2253,9000.0
2013-11-14 14:35:00,67.44,67.44,67.41,67.42,13600.0,49.2326,49.2326,49.2107,49.218,13600.0
2013-11-14 14:40:00,67.41,67.46,67.41,67.46,14800.0,49.2107,49.2472,49.2107,49.2472,14800.0
2013-11-14 14:45:00,67.46,67.46,67.4,67.41,16800.0,49.2472,49.2472,49.2034,49.2107,16800.0
2013-11-14 14:50:00,67.41,67.41,67.35,67.35,18200.0,49.2107,49.2107,49.1669,49.1669,18200.0
2013-11-14 14:55:00,67.35,67.38,67.35,67.38,10100.0,49.1669,49.1888,49.1669,49.1888,10100.0
2013-11-14 15:00:00,67.38,67.39,67.35,67.39,20000.0,49.1888,49.1961,49.1669,49.1961,20000.0
2013-11-14 15:05:00,67.39,67.4,67.38,67.4,22800.0,49.1961,49.2034,49.1888,49.2034,22800.0
2013-11-14 15:10:00,67.4,67.44,67.4,67.4,26100.0,49.2034,49.2326,49.2034,49.2034,26100.0
2013-11-14 15:15:00,67.4,67.44,67.4,67.41,112800.0,49.2034,49.2326,49.2034,49.2107,112800.0
2013-11-14 15:20:00,67.4,67.41,67.32,67.35,26300.0,49.2034,49.2107,49.145,49.1669,26300.0
2013-11-14 15:25:00,67.34,67.34,67.29,67.3,17800.0,49.1596,49.1596,49.1231,49.1304,17800.0
2013-11-14 15:30:00,67.29,67.32,67.27,67.27,26600.0,49.1231,49.145,49.1085,49.1085,26600.0
2013-11-14 15:35:00,67.27,67.3,67.25,67.3,40400.0,49.1085,49.1304,49.0939,49.1304,40400.0
2013-11-14 15:40:00,67.29,67.31,67.27,67.28,47100.0,49.1231,49.1377,49.1085,49.1158,47100.0
2013-11-14 15:45:00,67.28,67.3,67.25,67.26,69900.0,49.1158,49.1304,49.0939,49.1012,69900.0
2013-11-14 15:50:00,67.25,67.26,67.19,67.19,59700.0,49.0939,49.1012,49.0501,49.0501,59700.0
2013-11-14 15:55:00,67.19,67.29,67.18,67.2,269400.0,49.0501,49.1231,49.0428,49.0574,269400.0
2013-11-15 09:30:00,68.25,68.44,68.07,68.41,478800.0,49.8239,49.9626,49.6925,49.9407,478800.0
2013-11-15 09:35:00,68.39,68.4,68.03,68.19,80700.0,49.9261,49.9334,49.6633,49.7801,80700.0
2013-11-15 09:40:00,68.19,68.19,67.89,67.89,72100.0,49.7801,49.7801,49.5611,49.5611,72100.0
2013-11-15 09:45:00,67.92,67.92,67.76,67.8,52100.0,49.583,49.583,49.4662,49.4954,52100.0
2013-11-15 09:50:00,67.8,67.87,67.59,67.6,79300.0,49.4954,49.5465,49.3421,49.3494,79300.0
2013-11-15 09:55:00,67.6,67.62,67.45,67.5,157000.0,49.3494,49.364,49.2399,49.2764,157000.0
2013-11-15 10:00:00,67.5,67.76,67.5,67.74,61200.0,49.2764,49.4662,49.2764,49.4516,61200.0
2013-11-15 10:05:00,67.75,67.85,67.75,67.79,41400.0,49.4589,49.5319,49.4589,49.4881,41400.0
2013-11-15 10:10:00,67.78,67.8,67.73,67.79,39600.0,49.4808,49.4954,49.4443,49.4881,39600.0
2013-11-15 10:15:00,67.8,67.84,67.74,67.77,51300.0,49.4954,49.5246,49.4516,49.4735,51300.0
2013-11-15 10:20:00,67.77,67.82,67.75,67.82,25800.0,49.4735,49.51,49.4589,49.51,25800.0
2013-11-15 10:25:00,67.83,67.88,67.8,67.86,46500.0,49.5173,49.5538,49.4954,49.5392,46500.0
2013-11-15 10:30:00,67.86,67.86,67.72,67.73,57700.0,49.5392,49.5392,49.437,49.4443,57700.0
2013-11-15 10:35:00,67.73,67.74,67.67,67.73,53500.0,49.4443,49.4516,49.4005,49.4443,53500.0
2013-11-15 10:40:00,67.73,67.76,67.71,67.73,26500.0,49.4443,49.4662,49.4297,49.4443,26500.0
2013-11-15 10:45:00,67.74,67.82,67.73,67.82,47200.0,49.4516,49.51,49.4443,49.51,47200.0
2013-11-15 10:50:00,67.83,67.89,67.82,67.87,28300.0,49.5173,49.5611,49.51,49.5465,28300.0
2013-11-15 10:55:00,67.88,67.89,67.83,67.86,43700.0,49.5538,49.5611,49.5173,49.5392,43700.0
2013-11-15 11:00:00,67.86,67.96,67.85,67.91,72700.0,49.5392,49.6122,49.5319,49.5757,72700.0
2013-11-15 11:05:00,67.91,67.99,67.9,67.95,23900.0,49.5757,49.6341,49.5684,49.6049,23900.0
2013-11-15 11:10:00,67.95,67.97,67.94,67.96,17700.0,49.6049,49.6195,49.5976,49.6122,17700.0
2013-11-15 11:15:00,67.95,67.99,67.93,67.98,16900.0,49.6049,49.6341,49.5903,49.6268,16900.0
2013-11-15 11:20:00,67.97,68.05,67.97,68.02,19000.0,49.6195,49.6779,49.6195,49.656,19000.0
2013-11-15 11:25:00,68.03,68.06,68.01,68.02,10700.0,49.6633,49.6852,49.6487,49.656,10700.0
2013-11-15 11:30:00,68.02,68.04,67.93,67.94,23800.0,49.656,49.6706,49.5903,49.5976,23800.0
2013-11-15 11:35:00,67.94,67.95,67.83,67.85,38200.0,49.5976,49.6049,49.5173,49.5319,38200.0
2013-11-15 11:40:00,67.85,67.94,67.82,67.92,69000.0,49.5319,49.5976,49.51,49.583,69000.0
2013-11-15 11:45:00,67.92,67.99,67.91,67.98,27700.0,49.583,49.6341,49.5757,49.6268,27700.0
2013-11-15 11:50:00,67.98,68.01,67.9,67.91,44300.0,49.6268,49.6487,49.5684,49.5757,44300.0
2013-11-15 11:55:00,67.91,67.98,67.91,67.96,23900.0,49.5757,49.6268,49.5757,49.6122,23900.0
2013-11-15 12:00:00,67.95,67.98,67.93,67.96,48100.0,49.6049,49.6268,49.5903,49.6122,48100.0
2013-11-15 12:05:00,67.97,68.0,67.96,67.99,24500.0,49.6195,49.6414,49.6122,49.6341,24500.0
2013-11-15 12:10:00,67.99,68.0,67.98,68.0,18900.0,49.6341,49.6414,49.6268,49.6414,18900.0
2013-11-15 12:15:00,68.0,68.01,67.97,67.98,36400.0,49.6414,49.6487,49.6195,49.6268,36400.0
2013-11-15 12:20:00,67.98,68.01,67.95,67.98,29400.0,49.6268,49.6487,49.6049,49.6268,29400.0
2013-11-15 12:25:00,67.99,68.05,67.98,67.98,28800.0,49.6341,49.6779,49.6268,49.6268,28800.0
2013-11-15 12:30:00,67.98,68.01,67.98,68.0,19900.0,49.6268,49.6487,49.6268,49.6414,19900.0
2013-11-15 12:35:00,67.99,68.03,67.97,68.03,29900.0,49.6341,49.6633,49.6195,49.6633,29900.0
2013-11-15 12:40:00,68.03,68.08,68.02,68.07,22900.0,49.6633,49.6998,49.656,49.6925,22900.0
2013-11-15 12:45:00,68.08,68.09,68.06,68.07,17200.0,49.6998,49.7071,49.6852,49.6925,17200.0
2013-11-15 12:50:00,68.06,68.07,68.03,68.03,20900.0,49.6852,49.6925,49.6633,49.6633,20900.0
2013-11-15 12:55:00,68.02,68.04,67.98,68.0,18800.0,49.656,49.6706,49.6268,49.6414,18800.0
2013-11-15 13:00:00,68.0,68.03,68.0,68.01,10800.0,49.6414,49.6633,49.6414,49.6487,10800.0
2013-11-15 13:05:00,68.0,68.0,67.97,67.99,21600.0,49.6414,49.6414,49.6195,49.6341,21600.0
2013-11-15 13:10:00,67.98,67.99,67.95,67.96,26700.0,49.6268,49.6341,49.6049,49.6122,26700.0
2013-11-15 13:15:00,67.95,67.98,67.95,67.95,32400.0,49.6049,49.6268,49.6049,49.6049,32400.0
2013-11-15 13:20:00,67.95,67.95,67.9,67.91,40800.0,49.6049,49.6049,49.5684,49.5757,40800.0
2013-11-15 13:25:00,67.91,67.92,67.85,67.85,38700.0,49.5757,49.583,49.5319,49.5319,38700.0
2013-11-15 13:30:00,67.85,67.86,67.79,67.79,42200.0,49.5319,49.5392,49.4881,49.4881,42200.0
2013-11-15 13:35:00,67.8,67.87,67.8,67.87,25300.0,49.4954,49.5465,49.4954,49.5465,25300.0
2013-11-15 13:40:00,67.87,67.9,67.86,67.89,18900.0,49.5465,49.5684,49.5392,49.5611,18900.0
2013-11-15 13:45:00,67.89,67.89,67.82,67.83,11000.0,49.5611,49.5611,49.51,49.5173,11000.0
2013-11-15 13:50:00,67.82,67.84,67.8,67.84,11400.0,49.51,49.5246,49.4954,49.5246,11400.0
2013-11-15 13:55:00,67.84,67.84,67.8,67.84,32000.0,49.5246,49.5246,49.4954,49.5246,32000.0
2013-11-15 14:00:00,67.83,67.86,67.83,67.86,10700.0,49.5173,49.5392,49.5173,49.5392,10700.0
2013-11-15 14:05:00,67.87,67.88,67.83,67.83,10900.0,49.5465,49.5538,49.5173,49.5173,10900.0
2013-11-15 14:10:00,67.84,67.88,67.81,67.88,12300.0,49.5246,49.5538,49.5027,49.5538,12300.0
2013-11-15 14:15:00,67.88,67.91,67.85,67.9,10300.0,49.5538,49.5757,49.5319,49.5684,10300.0
2013-11-15 14:20:00,67.92,67.92,67.9,67.91,8500.0,49.583,49.583,49.5684,49.5757,8500.0
2013-11-15 14:25:00,67.91,67.93,67.9,67.91,11900.0,49.5757,49.5903,49.5684,49.5757,11900.0
2013-11-15 14:30:00,67.91,67.96,67.91,67.96,13400.0,49.5757,49.6122,49.5757,49.6122,13400.0
2013-11-15 14:35:00,67.95,67.96,67.92,67.93,17300.0,49.6049,49.6122,49.583,49.5903,17300.0
2013-11-15 14:40:00,67.94,67.96,67.94,67.95,13900.0,49.5976,49.6122,49.5976,49.6049,13900.0
2013-11-15 14:45:00,67.94,67.95,67.91,67.91,16200.0,49.5976,49.6049,49.5757,49.5757,16200.0
2013-11-15 14:50:00,67.91,67.94,67.88,67.93,29000.0,49.5757,49.5976,49.5538,49.5903,29000.0
2013-11-15 14:55:00,67.93,67.97,67.93,67.95,12100.0,49.5903,49.6195,49.5903,49.6049,12100.0
2013-11-15 15:00:00,67.94,67.98,67.94,67.96,36300.0,49.5976,49.6268,49.5976,49.6122,36300.0
2013-11-15 15:05:00,67.95,67.98,67.91,67.93,53300.0,49.6049,49.6268,49.5757,49.5903,53300.0
2013-11-15 15:10:00,67.93,67.97,67.91,67.96,53000.0,49.5903,49.6195,49.5757,49.6122,53000.0
2013-11-15 15:15:00,67.96,68.0,67.95,67.98,27300.0,49.6122,49.6414,49.6049,49.6268,27300.0
2013-11-15 15:20:00,67.97,67.98,67.93,67.95,42300.0,49.6195,49.6268,49.5903,49.6049,42300.0
2013-11-15 15:25:00,67.96,67.98,67.94,67.97,22700.0,49.6122,49.6268,49.5976,49.6195,22700.0
2013-11-15 15:30:00,67.96,67.98,67.92,67.92,24300.0,49.6122,49.6268,49.583,49.583,24300.0
2013-11-15 15:35:00,67.92,67.93,67.89,67.9,42800.0,49.583,49.5903,49.5611,49.5684,42800.0
2013-11-15 15:40:00,67.9,67.95,67.88,67.9,44000.0,49.5684,49.6049,49.5538,49.5684,44000.0
2013-11-15 15:45:00,67.89,67.91,67.86,67.88,65100.0,49.5611,49.5757,49.5392,49.5538,65100.0
2013-11-15 15:50:00,67.88,67.91,67.87,67.87,58900.0,49.5538,49.5757,49.5465,49.5465,58900.0
2013-11-15 15:55:00,67.88,67.97,67.87,67.97,155700.0,49.5538,49.6195,49.5465,49.6195,155700.0
2013-11-18 09:30:00,68.11,68.21,67.99,68.08,77000.0,49.7217,49.7947,49.6341,49.6998,77000.0
2013-11-18 09:35:00,68.08,68.27,68.08,68.27,22500.0,49.6998,49.8385,49.6998,49.8385,22500.0
2013-11-18 09:40:00,68.23,68.27,68.1,68.16,34500.0,49.8093,49.8385,49.7144,49.7582,34500.0
2013-11-18 09:45:00,68.15,68.15,68.02,68.02,19100.0,49.7509,49.7509,49.656,49.656,19100.0
2013-11-18 09:50:00,68.04,68.17,68.0,68.11,25000.0,49.6706,49.7655,49.6414,49.7217,25000.0
2013-11-18 09:55:00,68.11,68.11,67.97,67.99,21900.0,49.7217,49.7217,49.6195,49.6341,21900.0
2013-11-18 10:00:00,67.99,68.0,67.91,67.96,32700.0,49.6341,49.6414,49.5757,49.6122,32700.0
2013-11-18 10:05:00,67.96,68.09,67.93,68.07,59200.0,49.6122,49.7071,49.5903,49.6925,59200.0
2013-11-18 10:10:00,68.07,68.16,68.07,68.15,30100.0,49.6925,49.7582,49.6925,49.7509,30100.0
2013-11-18 10:15:00,68.14,68.22,68.13,68.2,20500.0,49.7436,49.802,49.7363,49.7874,20500.0
2013-11-18 10:20:00,68.21,68.26,68.18,68.19,24600.0,49.7947,49.8312,49.7728,49.7801,24600.0
2013-11-18 10:25:00,68.19,68.26,68.18,68.23,18600.0,49.7801,49.8312,49.7728,49.8093,18600.0
2013-11-18 10:30:00,68.24,68.24,68.15,68.16,14400.0,49.8166,49.8166,49.7509,49.7582,14400.0
2013-11-18 10:35:00,68.15,68.23,68.13,68.17,16200.0,49.7509,49.8093,49.7363,49.7655,16200.0
2013-11-18 10:40:00,68.18,68.18,68.06,68.07,24200.0,49.7728,49.7728,49.6852,49.6925,24200.0
2013-11-18 10:45:00,68.07,68.14,68.07,68.12,11000.0,49.6925,49.7436,49.6925,49.729,11000.0
2013-11-18 10:50:00,68.12,68.16,68.12,68.15,23100.0,49.729,49.7582,49.729,49.7509,23100.0
2013-11-18 10:55:00,68.15,68.15,68.11,68.13,15500.0,49.7509,49.7509,49.7217,49.7363,15500.0
2013-11-18 11:00:00,68.14,68.17,68.11,68.15,20300.0,49.7436,49.7655,49.7217,49.7509,20300.0
2013-11-18 11:05:00,68.15,68.17,68.11,68.11,13100.0,49.7509,49.7655,49.7217,49.7217,13100.0
2013-11-18 11:10:00,68.1,68.15,68.08,68.1,20600.0,49.7144,49.7509,49.6998,49.7144,20600.0
2013-11-18 11:15:00,68.11,68.11,68.05,68.06,15300.0,49.7217,49.7217,49.6779,49.6852,15300.0
2013-11-18 11:20:00,68.06,68.07,68.04,68.05,19600.0,49.6852,49.6925,49.6706,49.6779,19600.0
2013-11-18 11:25:00,68.05,68.05,68.01,68.02,20700.0,49.6779,49.6779,49.6487,49.656,20700.0
2013-11-18 11:30:00,68.02,68.05,67.98,67.98,30600.0,49.656,49.6779,49.6268,49.6268,30600.0
2013-11-18 11:35:00,67.99,68.0,67.91,67.92,21200.0,49.6341,49.6414,49.5757,49.583,21200.0
2013-11-18 11:40:00,67.92,67.93,67.88,67.92,23000.0,49.583,49.5903,49.5538,49.583,23000.0
2013-11-18 11:45:00,67.92,67.92,67.86,67.87,20500.0,49.583,49.583,49.5392,49.5465,20500.0
2013-11-18 11:50:00,67.88,67.91,67.88,67.89,19000.0,49.5538,49.5757,49.5538,49.5611,19000.0
2013-11-18 11:55:00,67.89,67.91,67.88,67.89,10600.0,49.5611,49.5757,49.5538,49.5611,10600.0
2013-11-18 12:00:00,67.88,67.9,67.87,67.88,12900.0,49.5538,49.5684,49.5465,49.5538,12900.0
2013-11-18 12:05:00,67.87,67.94,67.87,67.92,10700.0,49.5465,49.5976,49.5465,49.583,10700.0
2013-11-18 12:10:00,67.92,67.92,67.86,67.88,13700.0,49.583,49.583,49.5392,49.5538,13700.0
2013-11-18 12:15:00,67.88,67.91,67.87,67.89,14400.0,49.5538,49.5757,49.5465,49.5611,14400.0
2013-11-18 12:20:00,67.89,67.9,67.86,67.89,19000.0,49.5611,49.5684,49.5392,49.5611,19000.0
2013-11-18 12:25:00,67.9,67.9,67.85,67.88,10000.0,49.5684,49.5684,49.5319,49.5538,10000.0
2013-11-18 12:30:00,67.88,67.9,67.87,67.89,10400.0,49.5538,49.5684,49.5465,49.5611,10400.0
2013-11-18 12:35:00,67.9,67.9,67.81,67.81,17100.0,49.5684,49.5684,49.5027,49.5027,17100.0
2013-11-18 12:40:00,67.81,67.84,67.81,67.82,9100.0,49.5027,49.5246,49.5027,49.51,9100.0
2013-11-18 12:45:00,67.82,67.82,67.79,67.8,92500.0,49.51,49.51,49.4881,49.4954,92500.0
2013-11-18 12:50:00,67.81,67.81,67.8,67.81,22000.0,49.5027,49.5027,49.4954,49.5027,22000.0
2013-11-18 12:55:00,67.81,67.81,67.79,67.8,19400.0,49.5027,49.5027,49.4881,49.4954,19400.0
2013-11-18 13:00:00,67.8,67.82,67.8,67.82,27300.0,49.4954,49.51,49.4954,49.51,27300.0
2013-11-18 13:05:00,67.82,67.83,67.79,67.79,16800.0,49.51,49.5173,49.4881,49.4881,16800.0
2013-11-18 13:10:00,67.79,67.85,67.79,67.82,35900.0,49.4881,49.5319,49.4881,49.51,35900.0
2013-11-18 13:15:00,67.82,67.86,67.81,67.85,13300.0,49.51,49.5392,49.5027,49.5319,13300.0
2013-11-18 13:20:00,67.85,67.87,67.85,67.85,11200.0,49.5319,49.5465,49.5319,49.5319,11200.0
2013-11-18 13:25:00,67.86,67.91,67.85,67.9,27100.0,49.5392,49.5757,49.5319,49.5684,27100.0
2013-11-18 13:30:00,67.9,67.92,67.88,67.9,26500.0,49.5684,49.583,49.5538,49.5684,26500.0
2013-11-18 13:35:00,67.9,67.91,67.89,67.9,20100.0,49.5684,49.5757,49.5611,49.5684,20100.0
2013-11-18 13:40:00,67.91,67.91,67.86,67.86,16100.0,49.5757,49.5757,49.5392,49.5392,16100.0
2013-11-18 13:45:00,67.86,67.87,67.85,67.86,22600.0,49.5392,49.5465,49.5319,49.5392,22600.0
2013-11-18 13:50:00,67.86,67.86,67.79,67.81,44200.0,49.5392,49.5392,49.4881,49.5027,44200.0
2013-11-18 13:55:00,67.81,67.86,67.81,67.86,41100.0,49.5027,49.5392,49.5027,49.5392,41100.0
2013-11-18 14:00:00,67.86,67.92,67.85,67.92,20200.0,49.5392,49.583,49.5319,49.583,20200.0
2013-11-18 14:05:00,67.92,67.96,67.89,67.9,32800.0,49.583,49.6122,49.5611,49.5684,32800.0
2013-11-18 14:10:00,67.91,67.93,67.88,67.91,28800.0,49.5757,49.5903,49.5538,49.5757,28800.0
2013-11-18 14:15:00,67.9,67.95,67.89,67.93,21200.0,49.5684,49.6049,49.5611,49.5903,21200.0
2013-11-18 14:20:00,67.94,67.96,67.92,67.95,23500.0,49.5976,49.6122,49.583,49.6049,23500.0
2013-11-18 14:25:00,67.95,68.04,67.95,68.03,31600.0,49.6049,49.6706,49.6049,49.6633,31600.0
2013-11-18 14:30:00,68.03,68.03,67.98,67.99,22600.0,49.6633,49.6633,49.6268,49.6341,22600.0
2013-11-18 14:35:00,67.98,67.99,67.98,67.99,13500.0,49.6268,49.6341,49.6268,49.6341,13500.0
2013-11-18 14:40:00,67.99,67.99,67.92,67.93,22500.0,49.6341,49.6341,49.583,49.5903,22500.0
2013-11-18 14:45:00,67.93,67.95,67.88,67.89,20300.0,49.5903,49.6049,49.5538,49.5611,20300.0
2013-11-18 14:50:00,67.89,67.92,67.89,67.89,28100.0,49.5611,49.583,49.5611,49.5611,28100.0
2013-11-18 14:55:00,67.9,67.9,67.82,67.83,30800.0,49.5684,49.5684,49.51,49.5173,30800.0
2013-11-18 15:00:00,67.82,67.83,67.78,67.78,29900.0,49.51,49.5173,49.4808,49.4808,29900.0
2013-11-18 15:05:00,67.78,67.8,67.71,67.71,40900.0,49.4808,49.4954,49.4297,49.4297,40900.0
2013-11-18 15:10:00,67.71,67.73,67.58,67.61,41400.0,49.4297,49.4443,49.3348,49.3567,41400.0
2013-11-18 15:15:00,67.6,67.66,67.55,67.66,39200.0,49.3494,49.3932,49.3129,49.3932,39200.0
2013-11-18 15:20:00,67.64,67.65,67.52,67.52,61100.0,49.3786,49.3859,49.291,49.291,61100.0
2013-11-18 15:25:00,67.52,67.57,67.47,67.54,74200.0,49.291,49.3275,49.2545,49.3056,74200.0
2013-11-18 15:30:00,67.54,67.54,67.45,67.49,41500.0,49.3056,49.3056,49.2399,49.2691,41500.0
2013-11-18 15:35:00,67.5,67.54,67.47,67.52,33300.0,49.2764,49.3056,49.2545,49.291,33300.0
2013-11-18 15:40:00,67.53,67.58,67.49,67.55,45900.0,49.2983,49.3348,49.2691,49.3129,45900.0
2013-11-18 15:45:00,67.55,67.56,67.49,67.52,63100.0,49.3129,49.3202,49.2691,49.291,63100.0
2013-11-18 15:50:00,67.52,67.55,67.44,67.46,89800.0,49.291,49.3129,49.2326,49.2472,89800.0
2013-11-18 15:55:00,67.46,67.61,67.45,67.61,123000.0,49.2472,49.3567,49.2399,49.3567,123000.0
2013-11-19 09:30:00,67.59,67.71,67.55,67.58,54300.0,49.3421,49.4297,49.3129,49.3348,54300.0
2013-11-19 09:35:00,67.55,67.7,67.52,67.66,15600.0,49.3129,49.4224,49.291,49.3932,15600.0
2013-11-19 09:40:00,67.66,67.68,67.45,67.52,15500.0,49.3932,49.4078,49.2399,49.291,15500.0
2013-11-19 09:45:00,67.52,67.52,67.41,67.51,12500.0,49.291,49.291,49.2107,49.2837,12500.0
2013-11-19 09:50:00,67.51,67.73,67.51,67.73,22700.0,49.2837,49.4443,49.2837,49.4443,22700.0
2013-11-19 09:55:00,67.72,67.77,67.68,67.72,20400.0,49.437,49.4735,49.4078,49.437,20400.0
2013-11-19 10:00:00,67.71,67.79,67.7,67.74,22300.0,49.4297,49.4881,49.4224,49.4516,22300.0
2013-11-19 10:05:00,67.75,67.85,67.74,67.82,21400.0,49.4589,49.5319,49.4516,49.51,21400.0
2013-11-19 10:10:00,67.82,67.83,67.71,67.75,27600.0,49.51,49.5173,49.4297,49.4589,27600.0
2013-11-19 10:15:00,67.75,67.77,67.65,67.67,17600.0,49.4589,49.4735,49.3859,49.4005,17600.0
2013-11-19 10:20:00,67.67,67.67,67.61,67.64,12700.0,49.4005,49.4005,49.3567,49.3786,12700.0
2013-11-19 10:25:00,67.64,67.67,67.62,67.63,26100.0,49.3786,49.4005,49.364,49.3713,26100.0
2013-11-19 10:30:00,67.63,67.63,67.57,67.63,17500.0,49.3713,49.3713,49.3275,49.3713,17500.0
2013-11-19 10:35:00,67.64,67.74,67.63,67.7,13700.0,49.3786,49.4516,49.3713,49.4224,13700.0
2013-11-19 10:40:00,67.69,67.74,67.67,67.71,10500.0,49.4151,49.4516,49.4005,49.4297,10500.0
2013-11-19 10:45:00,67.7,67.76,67.65,67.66,10900.0,49.4224,49.4662,49.3859,49.3932,10900.0
2013-11-19 10:50:00,67.65,67.67,67.6,67.64,16000.0,49.3859,49.4005,49.3494,49.3786,16000.0
2013-11-19 10:55:00,67.64,67.68,67.64,67.64,5900.0,49.3786,49.4078,49.3786,49.3786,5900.0
2013-11-19 11:00:00,67.65,67.67,67.6,67.6,12200.0,49.3859,49.4005,49.3494,49.3494,12200.0
2013-11-19 11:05:00,67.6,67.67,67.6,67.63,11900.0,49.3494,49.4005,49.3494,49.3713,11900.0
2013-11-19 11:10:00,67.61,67.64,67.55,67.55,9800.0,49.3567,49.3786,49.3129,49.3129,9800.0
2013-11-19 11:15:00,67.54,67.57,67.53,67.57,8200.0,49.3056,49.3275,49.2983,49.3275,8200.0
2013-11-19 11:20:00,67.57,67.59,67.55,67.55,10000.0,49.3275,49.3421,49.3129,49.3129,10000.0
2013-11-19 11:25:00,67.55,67.56,67.53,67.56,7900.0,49.3129,49.3202,49.2983,49.3202,7900.0
2013-11-19 11:30:00,67.56,67.6,67.56,67.57,14400.0,49.3202,49.3494,49.3202,49.3275,14400.0
2013-11-19 11:35:00,67.58,67.58,67.53,67.53,8800.0,49.3348,49.3348,49.2983,49.2983,8800.0
2013-11-19 11:40:00,67.53,67.53,67.43,67.46,23000.0,49.2983,49.2983,49.2253,49.2472,23000.0
2013-11-19 11:45:00,67.47,67.52,67.46,67.47,14500.0,49.2545,49.291,49.2472,49.2545,14500.0
2013-11-19 11:50:00,67.47,67.52,67.45,67.52,11100.0,49.2545,49.291,49.2399,49.291,11100.0
2013-11-19 11:55:00,67.51,67.52,67.47,67.52,9200.0,49.2837,49.291,49.2545,49.291,9200.0
2013-11-19 12:00:00,67.53,67.56,67.5,67.56,13900.0,49.2983,49.3202,49.2764,49.3202,13900.0
2013-11-19 12:05:00,67.57,67.62,67.57,67.59,21000.0,49.3275,49.364,49.3275,49.3421,21000.0
2013-11-19 12:10:00,67.58,67.59,67.56,67.57,17700.0,49.3348,49.3421,49.3202,49.3275,17700.0
2013-11-19 12:15:00,67.56,67.58,67.52,67.54,10500.0,49.3202,49.3348,49.291,49.3056,10500.0
2013-11-19 12:20:00,67.53,67.61,67.51,67.59,12100.0,49.2983,49.3567,49.2837,49.3421,12100.0
2013-11-19 12:25:00,67.59,67.67,67.58,67.65,88200.0,49.3421,49.4005,49.3348,49.3859,88200.0
2013-11-19 12:30:00,67.66,67.66,67.6,67.65,32500.0,49.3932,49.3932,49.3494,49.3859,32500.0
2013-11-19 12:35:00,67.64,67.66,67.61,67.66,17400.0,49.3786,49.3932,49.3567,49.3932,17400.0
2013-11-19 12:40:00,67.65,67.66,67.62,67.66,7500.0,49.3859,49.3932,49.364,49.3932,7500.0
2013-11-19 12:45:00,67.66,67.67,67.64,67.67,10000.0,49.3932,49.4005,49.3786,49.4005,10000.0
2013-11-19 12:50:00,67.67,67.67,67.62,67.62,21500.0,49.4005,49.4005,49.364,49.364,21500.0
2013-11-19 12:55:00,67.61,67.62,67.58,67.59,33800.0,49.3567,49.364,49.3348,49.3421,33800.0
2013-11-19 13:00:00,67.59,67.63,67.57,67.59,27300.0,49.3421,49.3713,49.3275,49.3421,27300.0
2013-11-19 13:05:00,67.58,67.59,67.52,67.56,17300.0,49.3348,49.3421,49.291,49.3202,17300.0
2013-11-19 13:10:00,67.56,67.56,67.49,67.49,15600.0,49.3202,49.3202,49.2691,49.2691,15600.0
2013-11-19 13:15:00,67.5,67.53,67.49,67.51,14400.0,49.2764,49.2983,49.2691,49.2837,14400.0
2013-11-19 13:20:00,67.51,67.51,67.38,67.38,15000.0,49.2837,49.2837,49.1888,49.1888,15000.0
2013-11-19 13:25:00,67.38,67.39,67.35,67.35,19100.0,49.1888,49.1961,49.1669,49.1669,19100.0
2013-11-19 13:30:00,67.34,67.37,67.28,67.36,32000.0,49.1596,49.1815,49.1158,49.1742,32000.0
2013-11-19 13:35:00,67.35,67.44,67.35,67.41,28400.0,49.1669,49.2326,49.1669,49.2107,28400.0
2013-11-19 13:40:00,67.4,67.42,67.37,67.4,12800.0,49.2034,49.218,49.1815,49.2034,12800.0
2013-11-19 13:45:00,67.4,67.41,67.33,67.39,17200.0,49.2034,49.2107,49.1523,49.1961,17200.0
2013-11-19 13:50:00,67.38,67.4,67.32,67.4,16600.0,49.1888,49.2034,49.145,49.2034,16600.0
2013-11-19 13:55:00,67.39,67.4,67.33,67.37,12200.0,49.1961,49.2034,49.1523,49.1815,12200.0
2013-11-19 14:00:00,67.37,67.46,67.36,67.39,25700.0,49.1815,49.2472,49.1742,49.1961,25700.0
2013-11-19 14:05:00,67.39,67.43,67.31,67.31,37100.0,49.1961,49.2253,49.1377,49.1377,37100.0
2013-11-19 14:10:00,67.31,67.37,67.28,67.34,17200.0,49.1377,49.1815,49.1158,49.1596,17200.0
2013-11-19 14:15:00,67.34,67.4,67.33,67.4,11400.0,49.1596,49.2034,49.1523,49.2034,11400.0
2013-11-19 14:20:00,67.39,67.39,67.35,67.36,12600.0,49.1961,49.1961,49.1669,49.1742,12600.0
2013-11-19 14:25:00,67.35,67.35,67.29,67.3,7600.0,49.1669,49.1669,49.1231,49.1304,7600.0
2013-11-19 14:30:00,67.29,67.39,67.28,67.38,19500.0,49.1231,49.1961,49.1158,49.1888,19500.0
2013-11-19 14:35:00,67.39,67.44,67.38,67.39,56700.0,49.1961,49.2326,49.1888,49.1961,56700.0
2013-11-19 14:40:00,67.39,67.42,67.34,67.34,25500.0,49.1961,49.218,49.1596,49.1596,25500.0
2013-11-19 14:45:00,67.34,67.39,67.34,67.35,19200.0,49.1596,49.1961,49.1596,49.1669,19200.0
2013-11-19 14:50:00,67.35,67.35,67.3,67.32,12600.0,49.1669,49.1669,49.1304,49.145,12600.0
2013-11-19 14:55:00,67.31,67.33,67.28,67.28,27800.0,49.1377,49.1523,49.1158,49.1158,27800.0
2013-11-19 15:00:00,67.28,67.34,67.28,67.28,16100.0,49.1158,49.1596,49.1158,49.1158,16100.0
2013-11-19 15:05:00,67.29,67.37,67.27,67.36,24400.0,49.1231,49.1815,49.1085,49.1742,24400.0
2013-11-19 15:10:00,67.35,67.38,67.32,67.37,13400.0,49.1669,49.1888,49.145,49.1815,13400.0
2013-11-19 15:15:00,67.38,67.41,67.36,67.37,36100.0,49.1888,49.2107,49.1742,49.1815,36100.0
2013-11-19 15:20:00,67.37,67.38,67.31,67.32,19500.0,49.1815,49.1888,49.1377,49.145,19500.0
2013-11-19 15:25:00,67.33,67.39,67.33,67.36,22700.0,49.1523,49.1961,49.1523,49.1742,22700.0
2013-11-19 15:30:00,67.36,67.38,67.28,67.29,29700.0,49.1742,49.1888,49.1158,49.1231,29700.0
2013-11-19 15:35:00,67.29,67.34,67.27,67.29,51300.0,49.1231,49.1596,49.1085,49.1231,51300.0
2013-11-19 15:40:00,67.29,67.3,67.24,67.28,59600.0,49.1231,49.1304,49.0866,49.1158,59600.0
2013-11-19 15:45:00,67.28,67.3,67.22,67.26,84000.0,49.1158,49.1304,49.072,49.1012,84000.0
2013-11-19 15:50:00,67.26,67.34,67.25,67.29,67600.0,49.1012,49.1596,49.0939,49.1231,67600.0
2013-11-19 15:55:00,67.29,67.39,67.28,67.35,137800.0,49.1231,49.1961,49.1158,49.1669,137800.0
2013-11-20 09:30:00,67.79,67.92,67.54,67.89,74000.0,49.4881,49.583,49.3056,49.5611,74000.0
2013-11-20 09:35:00,67.86,67.91,67.75,67.76,19600.0,49.5392,49.5757,49.4589,49.4662,19600.0
2013-11-20 09:40:00,67.76,67.88,67.58,67.62,70200.0,49.4662,49.5538,49.3348,49.364,70200.0
2013-11-20 09:45:00,67.6,67.7,67.52,67.67,29300.0,49.3494,49.4224,49.291,49.4005,29300.0
2013-11-20 09:50:00,67.65,67.65,67.45,67.49,13200.0,49.3859,49.3859,49.2399,49.2691,13200.0
2013-11-20 09:55:00,67.49,67.58,67.44,67.58,20900.0,49.2691,49.3348,49.2326,49.3348,20900.0
2013-11-20 10:00:00,67.61,67.64,67.44,67.47,27700.0,49.3567,49.3786,49.2326,49.2545,27700.0
2013-11-20 10:05:00,67.46,67.5,67.44,67.46,22300.0,49.2472,49.2764,49.2326,49.2472,22300.0
2013-11-20 10:10:00,67.48,67.52,67.46,67.52,13500.0,49.2618,49.291,49.2472,49.291,13500.0
2013-11-20 10:15:00,67.52,67.55,67.48,67.55,11800.0,49.291,49.3129,49.2618,49.3129,11800.0
2013-11-20 10:20:00,67.56,67.73,67.56,67.66,32700.0,49.3202,49.4443,49.3202,49.3932,32700.0
2013-11-20 10:25:00,67.66,67.68,67.55,67.6,14800.0,49.3932,49.4078,49.3129,49.3494,14800.0
2013-11-20 10:30:00,67.6,67.61,67.5,67.5,21300.0,49.3494,49.3567,49.2764,49.2764,21300.0
2013-11-20 10:35:00,67.5,67.5,67.39,67.44,34500.0,49.2764,49.2764,49.1961,49.2326,34500.0
2013-11-20 10:40:00,67.44,67.44,67.34,67.36,59500.0,49.2326,49.2326,49.1596,49.1742,59500.0
2013-11-20 10:45:00,67.36,67.44,67.33,67.42,36900.0,49.1742,49.2326,49.1523,49.218,36900.0
2013-11-20 10:50:00,67.42,67.45,67.36,67.43,51600.0,49.218,49.2399,49.1742,49.2253,51600.0
2013-11-20 10:55:00,67.42,67.42,67.32,67.35,23400.0,49.218,49.218,49.145,49.1669,23400.0
2013-11-20 11:00:00,67.36,67.36,67.28,67.3,15200.0,49.1742,49.1742,49.1158,49.1304,15200.0
2013-11-20 11:05:00,67.3,67.41,67.3,67.37,11700.0,49.1304,49.2107,49.1304,49.1815,11700.0
2013-11-20 11:10:00,67.37,67.38,67.32,67.33,16600.0,49.1815,49.1888,49.145,49.1523,16600.0
2013-11-20 11:15:00,67.35,67.37,67.32,67.34,14900.0,49.1669,49.1815,49.145,49.1596,14900.0
2013-11-20 11:20:00,67.33,67.37,67.32,67.35,11100.0,49.1523,49.1815,49.145,49.1669,11100.0
2013-11-20 11:25:00,67.37,67.42,67.37,67.39,18100.0,49.1815,49.218,49.1815,49.1961,18100.0
2013-11-20 11:30:00,67.4,67.4,67.36,67.38,10500.0,49.2034,49.2034,49.1742,49.1888,10500.0
2013-11-20 11:35:00,67.39,67.46,67.39,67.39,9600.0,49.1961,49.2472,49.1961,49.1961,9600.0
2013-11-20 11:40:00,67.39,67.43,67.39,67.4,12000.0,49.1961,49.2253,49.1961,49.2034,12000.0
2013-11-20 11:45:00,67.41,67.42,67.39,67.41,9900.0,49.2107,49.218,49.1961,49.2107,9900.0
2013-11-20 11:50:00,67.41,67.44,67.41,67.44,9500.0,49.2107,49.2326,49.2107,49.2326,9500.0
2013-11-20 11:55:00,67.44,67.45,67.39,67.4,21200.0,49.2326,49.2399,49.1961,49.2034,21200.0
2013-11-20 12:00:00,67.41,67.43,67.4,67.42,9600.0,49.2107,49.2253,49.2034,49.218,9600.0
2013-11-20 12:05:00,67.42,67.45,67.42,67.42,10600.0,49.218,49.2399,49.218,49.218,10600.0
2013-11-20 12:10:00,67.42,67.45,67.41,67.45,8500.0,49.218,49.2399,49.2107,49.2399,8500.0
2013-11-20 12:15:00,67.45,67.51,67.44,67.5,15000.0,49.2399,49.2837,49.2326,49.2764,15000.0
2013-11-20 12:20:00,67.49,67.51,67.47,67.47,30000.0,49.2691,49.2837,49.2545,49.2545,30000.0
2013-11-20 12:25:00,67.47,67.48,67.45,67.45,12700.0,49.2545,49.2618,49.2399,49.2399,12700.0
2013-11-20 12:30:00,67.44,67.45,67.43,67.43,6700.0,49.2326,49.2399,49.2253,49.2253,6700.0
2013-11-20 12:35:00,67.44,67.47,67.44,67.45,10800.0,49.2326,49.2545,49.2326,49.2399,10800.0
2013-11-20 12:40:00,67.45,67.45,67.39,67.39,34900.0,49.2399,49.2399,49.1961,49.1961,34900.0
2013-11-20 12:45:00,67.39,67.42,67.32,67.33,27900.0,49.1961,49.218,49.145,49.1523,27900.0
2013-11-20 12:50:00,67.32,67.32,67.28,67.3,10500.0,49.145,49.145,49.1158,49.1304,10500.0
2013-11-20 12:55:00,67.3,67.32,67.3,67.31,5900.0,49.1304,49.145,49.1304,49.1377,5900.0
2013-11-20 13:00:00,67.32,67.34,67.31,67.32,7800.0,49.145,49.1596,49.1377,49.145,7800.0
2013-11-20 13:05:00,67.34,67.35,67.32,67.33,5500.0,49.1596,49.1669,49.145,49.1523,5500.0
2013-11-20 13:10:00,67.34,67.37,67.33,67.35,23700.0,49.1596,49.1815,49.1523,49.1669,23700.0
2013-11-20 13:15:00,67.34,67.35,67.27,67.27,16600.0,49.1596,49.1669,49.1085,49.1085,16600.0
2013-11-20 13:20:00,67.28,67.28,67.22,67.23,21400.0,49.1158,49.1158,49.072,49.0793,21400.0
2013-11-20 13:25:00,67.23,67.26,67.22,67.25,11200.0,49.0793,49.1012,49.072,49.0939,11200.0
2013-11-20 13:30:00,67.25,67.3,67.25,67.25,21500.0,49.0939,49.1304,49.0939,49.0939,21500.0
2013-11-20 13:35:00,67.25,67.28,67.25,67.28,38500.0,49.0939,49.1158,49.0939,49.1158,38500.0
2013-11-20 13:40:00,67.28,67.31,67.28,67.3,12900.0,49.1158,49.1377,49.1158,49.1304,12900.0
2013-11-20 13:45:00,67.3,67.31,67.28,67.29,10100.0,49.1304,49.1377,49.1158,49.1231,10100.0
2013-11-20 13:50:00,67.29,67.31,67.28,67.29,11300.0,49.1231,49.1377,49.1158,49.1231,11300.0
2013-11-20 13:55:00,67.29,67.29,67.24,67.26,7500.0,49.1231,49.1231,49.0866,49.1012,7500.0
2013-11-20 14:00:00,67.27,67.28,67.08,67.17,71400.0,49.1085,49.1158,48.9698,49.0355,71400.0
2013-11-20 14:05:00,67.18,67.22,67.05,67.14,43700.0,49.0428,49.072,48.9479,49.0136,43700.0
2013-11-20 14:10:00,67.13,67.16,66.99,67.02,33500.0,49.0063,49.0282,48.9041,48.926,33500.0
2013-11-20 14:15:00,67.01,67.2,66.98,67.2,46100.0,48.9187,49.0574,48.8968,49.0574,46100.0
2013-11-20 14:20:00,67.2,67.26,67.15,67.25,27600.0,49.0574,49.1012,49.0209,49.0939,27600.0
2013-11-20 14:25:00,67.24,67.25,67.18,67.22,23700.0,49.0866,49.0939,49.0428,49.072,23700.0
2013-11-20 14:30:00,67.21,67.23,67.13,67.18,27000.0,49.0647,49.0793,49.0063,49.0428,27000.0
2013-11-20 14:35:00,67.17,67.18,67.1,67.11,25700.0,49.0355,49.0428,48.9844,48.9917,25700.0
2013-11-20 14:40:00,67.11,67.14,67.06,67.13,16000.0,48.9917,49.0136,48.9552,49.0063,16000.0
2013-11-20 14:45:00,67.13,67.2,67.1,67.2,18900.0,49.0063,49.0574,48.9844,49.0574,18900.0
2013-11-20 14:50:00,67.2,67.21,67.1,67.16,18700.0,49.0574,49.0647,48.9844,49.0282,18700.0
2013-11-20 14:55:00,67.16,67.17,67.09,67.13,17800.0,49.0282,49.0355,48.9771,49.0063,17800.0
2013-11-20 15:00:00,67.13,67.13,66.97,66.97,27200.0,49.0063,49.0063,48.8895,48.8895,27200.0
2013-11-20 15:05:00,66.96,67.0,66.89,66.9,27600.0,48.8822,48.9114,48.8311,48.8384,27600.0
2013-11-20 15:10:00,66.9,67.2,66.89,66.99,46500.0,48.8384,49.0574,48.8311,48.9041,46500.0
2013-11-20 15:15:00,67.0,67.05,66.99,67.05,23800.0,48.9114,48.9479,48.9041,48.9479,23800.0
2013-11-20 15:20:00,67.05,67.08,67.0,67.03,29300.0,48.9479,48.9698,48.9114,48.9333,29300.0
2013-11-20 15:25:00,67.03,67.08,67.02,67.06,24300.0,48.9333,48.9698,48.926,48.9552,24300.0
2013-11-20 15:30:00,67.06,67.06,66.99,66.99,32000.0,48.9552,48.9552,48.9041,48.9041,32000.0
2013-11-20 15:35:00,66.99,67.05,66.97,67.04,41300.0,48.9041,48.9479,48.8895,48.9406,41300.0
2013-11-20 15:40:00,67.04,67.13,67.03,67.08,25500.0,48.9406,49.0063,48.9333,48.9698,25500.0
2013-11-20 15:45:00,67.06,67.1,67.03,67.06,51400.0,48.9552,48.9844,48.9333,48.9552,51400.0
2013-11-20 15:50:00,67.06,67.09,67.02,67.05,64400.0,48.9552,48.9771,48.926,48.9479,64400.0
2013-11-20 15:55:00,67.05,67.15,67.05,67.1,95200.0,48.9479,49.0209,48.9479,48.9844,95200.0
2013-11-21 09:30:00,67.26,67.52,67.23,67.41,45400.0,49.1012,49.291,49.0793,49.2107,45400.0
2013-11-21 09:35:00,67.41,67.43,67.21,67.21,18200.0,49.2107,49.2253,49.0647,49.0647,18200.0
2013-11-21 09:40:00,67.22,67.38,67.19,67.34,13900.0,49.072,49.1888,49.0501,49.1596,13900.0
2013-11-21 09:45:00,67.35,67.36,67.28,67.31,10600.0,49.1669,49.1742,49.1158,49.1377,10600.0
2013-11-21 09:50:00,67.31,67.4,67.3,67.39,18700.0,49.1377,49.2034,49.1304,49.1961,18700.0
2013-11-21 09:55:00,67.38,67.53,67.37,67.5,18100.0,49.1888,49.2983,49.1815,49.2764,18100.0
2013-11-21 10:00:00,67.5,67.56,67.43,67.44,31000.0,49.2764,49.3202,49.2253,49.2326,31000.0
2013-11-21 10:05:00,67.46,67.56,67.46,67.51,21600.0,49.2472,49.3202,49.2472,49.2837,21600.0
2013-11-21 10:10:00,67.5,67.61,67.5,67.59,31000.0,49.2764,49.3567,49.2764,49.3421,31000.0
2013-11-21 10:15:00,67.59,67.68,67.57,67.57,37300.0,49.3421,49.4078,49.3275,49.3275,37300.0
2013-11-21 10:20:00,67.58,67.6,67.55,67.55,10800.0,49.3348,49.3494,49.3129,49.3129,10800.0
2013-11-21 10:25:00,67.55,67.58,67.48,67.5,13800.0,49.3129,49.3348,49.2618,49.2764,13800.0
2013-11-21 10:30:00,67.5,67.6,67.5,67.53,13700.0,49.2764,49.3494,49.2764,49.2983,13700.0
2013-11-21 10:35:00,67.56,67.59,67.51,67.52,12100.0,49.3202,49.3421,49.2837,49.291,12100.0
2013-11-21 10:40:00,67.52,67.63,67.52,67.6,27200.0,49.291,49.3713,49.291,49.3494,27200.0
2013-11-21 10:45:00,67.61,67.64,67.57,67.57,15400.0,49.3567,49.3786,49.3275,49.3275,15400.0
2013-11-21 10:50:00,67.58,67.62,67.49,67.51,29100.0,49.3348,49.364,49.2691,49.2837,29100.0
2013-11-21 10:55:00,67.51,67.53,67.46,67.51,56300.0,49.2837,49.2983,49.2472,49.2837,56300.0
2013-11-21 11:00:00,67.5,67.62,67.49,67.62,25700.0,49.2764,49.364,49.2691,49.364,25700.0
2013-11-21 11:05:00,67.62,67.62,67.53,67.57,25500.0,49.364,49.364,49.2983,49.3275,25500.0
2013-11-21 11:10:00,67.57,67.61,67.56,67.59,45700.0,49.3275,49.3567,49.3202,49.3421,45700.0
2013-11-21 11:15:00,67.59,67.64,67.58,67.62,34600.0,49.3421,49.3786,49.3348,49.364,34600.0
2013-11-21 11:20:00,67.62,67.66,67.61,67.62,28800.0,49.364,49.3932,49.3567,49.364,28800.0
2013-11-21 11:25:00,67.62,67.65,67.61,67.64,33500.0,49.364,49.3859,49.3567,49.3786,33500.0
2013-11-21 11:30:00,67.65,67.7,67.59,67.59,34300.0,49.3859,49.4224,49.3421,49.3421,34300.0
2013-11-21 11:35:00,67.59,67.61,67.54,67.57,42500.0,49.3421,49.3567,49.3056,49.3275,42500.0
2013-11-21 11:40:00,67.56,67.57,67.51,67.55,20500.0,49.3202,49.3275,49.2837,49.3129,20500.0
2013-11-21 11:45:00,67.56,67.58,67.53,67.56,14100.0,49.3202,49.3348,49.2983,49.3202,14100.0
2013-11-21 11:50:00,67.55,67.57,67.54,67.56,27100.0,49.3129,49.3275,49.3056,49.3202,27100.0
2013-11-21 11:55:00,67.56,67.59,67.54,67.58,19300.0,49.3202,49.3421,49.3056,49.3348,19300.0
2013-11-21 12:00:00,67.58,67.59,67.53,67.55,11200.0,49.3348,49.3421,49.2983,49.3129,11200.0
2013-11-21 12:05:00,67.55,67.58,67.51,67.53,23500.0,49.3129,49.3348,49.2837,49.2983,23500.0
2013-11-21 12:10:00,67.52,67.52,67.47,67.48,18700.0,49.291,49.291,49.2545,49.2618,18700.0
2013-11-21 12:15:00,67.47,67.47,67.45,67.46,14900.0,49.2545,49.2545,49.2399,49.2472,14900.0
2013-11-21 12:20:00,67.46,67.48,67.45,67.47,13200.0,49.2472,49.2618,49.2399,49.2545,13200.0
2013-11-21 12:25:00,67.48,67.49,67.45,67.49,14400.0,49.2618,49.2691,49.2399,49.2691,14400.0
2013-11-21 12:30:00,67.49,67.51,67.46,67.49,9700.0,49.2691,49.2837,49.2472,49.2691,9700.0
2013-11-21 12:35:00,67.49,67.54,67.48,67.52,11200.0,49.2691,49.3056,49.2618,49.291,11200.0
2013-11-21 12:40:00,67.53,67.57,67.49,67.56,29100.0,49.2983,49.3275,49.2691,49.3202,29100.0
2013-11-21 12:45:00,67.56,67.59,67.54,67.57,29400.0,49.3202,49.3421,49.3056,49.3275,29400.0
2013-11-21 12:50:00,67.56,67.58,67.55,67.56,14000.0,49.3202,49.3348,49.3129,49.3202,14000.0
2013-11-21 12:55:00,67.56,67.56,67.51,67.53,20900.0,49.3202,49.3202,49.2837,49.2983,20900.0
2013-11-21 13:00:00,67.53,67.57,67.52,67.57,11200.0,49.2983,49.3275,49.291,49.3275,11200.0
2013-11-21 13:05:00,67.57,67.57,67.54,67.56,11100.0,49.3275,49.3275,49.3056,49.3202,11100.0
2013-11-21 13:10:00,67.56,67.59,67.55,67.57,8200.0,49.3202,49.3421,49.3129,49.3275,8200.0
2013-11-21 13:15:00,67.57,67.61,67.55,67.61,33900.0,49.3275,49.3567,49.3129,49.3567,33900.0
2013-11-21 13:20:00,67.62,67.64,67.62,67.63,6500.0,49.364,49.3786,49.364,49.3713,6500.0
2013-11-21 13:25:00,67.63,67.64,67.6,67.61,11000.0,49.3713,49.3786,49.3494,49.3567,11000.0
2013-11-21 13:30:00,67.6,67.62,67.6,67.62,9000.0,49.3494,49.364,49.3494,49.364,9000.0
2013-11-21 13:35:00,67.61,67.63,67.61,67.62,6300.0,49.3567,49.3713,49.3567,49.364,6300.0
2013-11-21 13:40:00,67.63,67.69,67.61,67.69,26700.0,49.3713,49.4151,49.3567,49.4151,26700.0
2013-11-21 13:45:00,67.7,67.74,67.7,67.73,23000.0,49.4224,49.4516,49.4224,49.4443,23000.0
2013-11-21 13:50:00,67.72,67.75,67.7,67.74,13200.0,49.437,49.4589,49.4224,49.4516,13200.0
2013-11-21 13:55:00,67.74,67.75,67.68,67.72,21700.0,49.4516,49.4589,49.4078,49.437,21700.0
2013-11-21 14:00:00,67.72,67.75,67.7,67.7,11600.0,49.437,49.4589,49.4224,49.4224,11600.0
2013-11-21 14:05:00,67.7,67.7,67.62,67.64,23100.0,49.4224,49.4224,49.364,49.3786,23100.0
2013-11-21 14:10:00,67.65,67.69,67.65,67.66,10200.0,49.3859,49.4151,49.3859,49.3932,10200.0
2013-11-21 14:15:00,67.66,67.69,67.65,67.68,8400.0,49.3932,49.4151,49.3859,49.4078,8400.0
2013-11-21 14:20:00,67.67,67.68,67.65,67.66,8600.0,49.4005,49.4078,49.3859,49.3932,8600.0
2013-11-21 14:25:00,67.66,67.67,67.65,67.66,6600.0,49.3932,49.4005,49.3859,49.3932,6600.0
2013-11-21 14:30:00,67.65,67.66,67.61,67.63,10200.0,49.3859,49.3932,49.3567,49.3713,10200.0
2013-11-21 14:35:00,67.62,67.62,67.56,67.56,18600.0,49.364,49.364,49.3202,49.3202,18600.0
2013-11-21 14:40:00,67.57,67.66,67.56,67.65,16500.0,49.3275,49.3932,49.3202,49.3859,16500.0
2013-11-21 14:45:00,67.66,67.67,67.6,67.62,19600.0,49.3932,49.4005,49.3494,49.364,19600.0
2013-11-21 14:50:00,67.62,67.64,67.59,67.61,10900.0,49.364,49.3786,49.3421,49.3567,10900.0
2013-11-21 14:55:00,67.6,67.64,67.59,67.6,22400.0,49.3494,49.3786,49.3421,49.3494,22400.0
2013-11-21 15:00:00,67.6,67.67,67.59,67.67,21300.0,49.3494,49.4005,49.3421,49.4005,21300.0
2013-11-21 15:05:00,67.67,67.69,67.62,67.66,12600.0,49.4005,49.4151,49.364,49.3932,12600.0
2013-11-21 15:10:00,67.66,67.67,67.64,67.64,9600.0,49.3932,49.4005,49.3786,49.3786,9600.0
2013-11-21 15:15:00,67.64,67.7,67.63,67.7,21600.0,49.3786,49.4224,49.3713,49.4224,21600.0
2013-11-21 15:20:00,67.68,67.69,67.66,67.68,11000.0,49.4078,49.4151,49.3932,49.4078,11000.0
2013-11-21 15:25:00,67.67,67.7,67.66,67.7,11000.0,49.4005,49.4224,49.3932,49.4224,11000.0
2013-11-21 15:30:00,67.7,67.72,67.68,67.7,30300.0,49.4224,49.437,49.4078,49.4224,30300.0
2013-11-21 15:35:00,67.68,67.69,67.66,67.66,15300.0,49.4078,49.4151,49.3932,49.3932,15300.0
2013-11-21 15:40:00,67.66,67.7,67.65,67.67,19800.0,49.3932,49.4224,49.3859,49.4005,19800.0
2013-11-21 15:45:00,67.67,67.7,67.62,67.65,159800.0,49.4005,49.4224,49.364,49.3859,159800.0
2013-11-21 15:50:00,67.65,67.67,67.64,67.66,49500.0,49.3859,49.4005,49.3786,49.3932,49500.0
2013-11-21 15:55:00,67.67,67.78,67.66,67.73,182700.0,49.4005,49.4808,49.3932,49.4443,182700.0
2013-11-22 09:30:00,67.85,67.86,67.58,67.58,31100.0,49.5319,49.5392,49.3348,49.3348,31100.0
2013-11-22 09:35:00,67.59,67.62,67.5,67.52,16300.0,49.3421,49.364,49.2764,49.291,16300.0
2013-11-22 09:40:00,67.53,67.6,67.51,67.6,7700.0,49.2983,49.3494,49.2837,49.3494,7700.0
2013-11-22 09:45:00,67.61,67.66,67.58,67.66,10900.0,49.3567,49.3932,49.3348,49.3932,10900.0
2013-11-22 09:50:00,67.67,67.69,67.61,67.66,15400.0,49.4005,49.4151,49.3567,49.3932,15400.0
2013-11-22 09:55:00,67.67,67.67,67.52,67.52,8700.0,49.4005,49.4005,49.291,49.291,8700.0
2013-11-22 10:00:00,67.53,67.59,67.47,67.51,15400.0,49.2983,49.3421,49.2545,49.2837,15400.0
2013-11-22 10:05:00,67.51,67.55,67.5,67.54,11800.0,49.2837,49.3129,49.2764,49.3056,11800.0
2013-11-22 10:10:00,67.55,67.67,67.55,67.62,15700.0,49.3129,49.4005,49.3129,49.364,15700.0
2013-11-22 10:15:00,67.63,67.68,67.59,67.65,15800.0,49.3713,49.4078,49.3421,49.3859,15800.0
2013-11-22 10:20:00,67.64,67.65,67.56,67.62,12900.0,49.3786,49.3859,49.3202,49.364,12900.0
2013-11-22 10:25:00,67.62,67.65,67.56,67.61,12200.0,49.364,49.3859,49.3202,49.3567,12200.0
2013-11-22 10:30:00,67.6,67.64,67.55,67.62,26400.0,49.3494,49.3786,49.3129,49.364,26400.0
2013-11-22 10:35:00,67.63,67.72,67.63,67.7,11800.0,49.3713,49.437,49.3713,49.4224,11800.0
2013-11-22 10:40:00,67.69,67.73,67.69,67.7,7900.0,49.4151,49.4443,49.4151,49.4224,7900.0
2013-11-22 10:45:00,67.7,67.7,67.61,67.61,17100.0,49.4224,49.4224,49.3567,49.3567,17100.0
2013-11-22 10:50:00,67.61,67.65,67.59,67.65,16000.0,49.3567,49.3859,49.3421,49.3859,16000.0
2013-11-22 10:55:00,67.66,67.67,67.63,67.63,16800.0,49.3932,49.4005,49.3713,49.3713,16800.0
2013-11-22 11:00:00,67.62,67.7,67.6,67.69,44500.0,49.364,49.4224,49.3494,49.4151,44500.0
2013-11-22 11:05:00,67.69,67.72,67.67,67.69,8800.0,49.4151,49.437,49.4005,49.4151,8800.0
2013-11-22 11:10:00,67.69,67.7,67.64,67.65,27600.0,49.4151,49.4224,49.3786,49.3859,27600.0
2013-11-22 11:15:00,67.65,67.69,67.64,67.67,10500.0,49.3859,49.4151,49.3786,49.4005,10500.0
2013-11-22 11:20:00,67.66,67.69,67.64,67.69,11100.0,49.3932,49.4151,49.3786,49.4151,11100.0
2013-11-22 11:25:00,67.66,67.67,67.64,67.64,6200.0,49.3932,49.4005,49.3786,49.3786,6200.0
2013-11-22 11:30:00,67.65,67.75,67.64,67.75,14500.0,49.3859,49.4589,49.3786,49.4589,14500.0
2013-11-22 11:35:00,67.75,67.76,67.68,67.68,10200.0,49.4589,49.4662,49.4078,49.4078,10200.0
2013-11-22 11:40:00,67.68,67.75,67.67,67.74,15900.0,49.4078,49.4589,49.4005,49.4516,15900.0
2013-11-22 11:45:00,67.74,67.78,67.74,67.77,10000.0,49.4516,49.4808,49.4516,49.4735,10000.0
2013-11-22 11:50:00,67.78,67.78,67.75,67.77,7500.0,49.4808,49.4808,49.4589,49.4735,7500.0
2013-11-22 11:55:00,67.77,67.83,67.77,67.83,22000.0,49.4735,49.5173,49.4735,49.5173,22000.0
2013-11-22 12:00:00,67.84,67.86,67.81,67.81,9700.0,49.5246,49.5392,49.5027,49.5027,9700.0
2013-11-22 12:05:00,67.81,67.85,67.8,67.82,25600.0,49.5027,49.5319,49.4954,49.51,25600.0
2013-11-22 12:10:00,67.82,67.87,67.82,67.86,6700.0,49.51,49.5465,49.51,49.5392,6700.0
2013-11-22 12:15:00,67.86,67.91,67.86,67.91,9300.0,49.5392,49.5757,49.5392,49.5757,9300.0
2013-11-22 12:20:00,67.91,67.94,67.9,67.93,10200.0,49.5757,49.5976,49.5684,49.5903,10200.0
2013-11-22 12:25:00,67.93,67.94,67.9,67.94,12000.0,49.5903,49.5976,49.5684,49.5976,12000.0
2013-11-22 12:30:00,67.94,67.95,67.9,67.92,10000.0,49.5976,49.6049,49.5684,49.583,10000.0
2013-11-22 12:35:00,67.92,67.95,67.91,67.92,9500.0,49.583,49.6049,49.5757,49.583,9500.0
2013-11-22 12:40:00,67.91,67.94,67.9,67.92,13200.0,49.5757,49.5976,49.5684,49.583,13200.0
2013-11-22 12:45:00,67.92,67.92,67.88,67.91,8600.0,49.583,49.583,49.5538,49.5757,8600.0
2013-11-22 12:50:00,67.9,67.93,67.89,67.9,8500.0,49.5684,49.5903,49.5611,49.5684,8500.0
2013-11-22 12:55:00,67.89,67.9,67.87,67.9,10300.0,49.5611,49.5684,49.5465,49.5684,10300.0
2013-11-22 13:00:00,67.9,67.92,67.87,67.92,7900.0,49.5684,49.583,49.5465,49.583,7900.0
2013-11-22 13:05:00,67.92,67.94,67.89,67.93,9500.0,49.583,49.5976,49.5611,49.5903,9500.0
2013-11-22 13:10:00,67.93,67.97,67.93,67.95,7100.0,49.5903,49.6195,49.5903,49.6049,7100.0
2013-11-22 13:15:00,67.96,67.96,67.9,67.9,8700.0,49.6122,49.6122,49.5684,49.5684,8700.0
2013-11-22 13:20:00,67.9,67.9,67.88,67.89,5400.0,49.5684,49.5684,49.5538,49.5611,5400.0
2013-11-22 13:25:00,67.88,67.92,67.87,67.9,12100.0,49.5538,49.583,49.5465,49.5684,12100.0
2013-11-22 13:30:00,67.91,67.93,67.88,67.88,6900.0,49.5757,49.5903,49.5538,49.5538,6900.0
2013-11-22 13:35:00,67.87,67.91,67.85,67.91,10700.0,49.5465,49.5757,49.5319,49.5757,10700.0
2013-11-22 13:40:00,67.91,67.91,67.86,67.89,20200.0,49.5757,49.5757,49.5392,49.5611,20200.0
2013-11-22 13:45:00,67.88,67.89,67.87,67.87,13000.0,49.5538,49.5611,49.5465,49.5465,13000.0
2013-11-22 13:50:00,67.88,67.89,67.88,67.88,6500.0,49.5538,49.5611,49.5538,49.5538,6500.0
2013-11-22 13:55:00,67.88,67.89,67.86,67.88,15100.0,49.5538,49.5611,49.5392,49.5538,15100.0
2013-11-22 14:00:00,67.89,67.95,67.87,67.95,13300.0,49.5611,49.6049,49.5465,49.6049,13300.0
2013-11-22 14:05:00,67.95,67.98,67.9,67.96,26500.0,49.6049,49.6268,49.5684,49.6122,26500.0
2013-11-22 14:10:00,67.97,67.98,67.93,67.97,31400.0,49.6195,49.6268,49.5903,49.6195,31400.0
2013-11-22 14:15:00,67.97,67.98,67.94,67.94,31200.0,49.6195,49.6268,49.5976,49.5976,31200.0
2013-11-22 14:20:00,67.94,67.94,67.9,67.9,11700.0,49.5976,49.5976,49.5684,49.5684,11700.0
2013-11-22 14:25:00,67.89,67.96,67.89,67.96,18100.0,49.5611,49.6122,49.5611,49.6122,18100.0
2013-11-22 14:30:00,67.95,67.96,67.94,67.96,22900.0,49.6049,49.6122,49.5976,49.6122,22900.0
2013-11-22 14:35:00,67.96,67.97,67.89,67.89,31400.0,49.6122,49.6195,49.5611,49.5611,31400.0
2013-11-22 14:40:00,67.9,67.91,67.88,67.89,21000.0,49.5684,49.5757,49.5538,49.5611,21000.0
2013-11-22 14:45:00,67.88,67.9,67.87,67.89,12700.0,49.5538,49.5684,49.5465,49.5611,12700.0
2013-11-22 14:50:00,67.88,67.89,67.83,67.83,31200.0,49.5538,49.5611,49.5173,49.5173,31200.0
2013-11-22 14:55:00,67.84,67.89,67.84,67.88,21600.0,49.5246,49.5611,49.5246,49.5538,21600.0
2013-11-22 15:00:00,67.88,67.95,67.88,67.95,16900.0,49.5538,49.6049,49.5538,49.6049,16900.0
2013-11-22 15:05:00,67.95,67.96,67.94,67.94,14800.0,49.6049,49.6122,49.5976,49.5976,14800.0
2013-11-22 15:10:00,67.94,67.95,67.92,67.94,20900.0,49.5976,49.6049,49.583,49.5976,20900.0
2013-11-22 15:15:00,67.93,67.98,67.92,67.93,48600.0,49.5903,49.6268,49.583,49.5903,48600.0
2013-11-22 15:20:00,67.93,67.97,67.92,67.94,28200.0,49.5903,49.6195,49.583,49.5976,28200.0
2013-11-22 15:25:00,67.95,67.95,67.92,67.93,35800.0,49.6049,49.6049,49.583,49.5903,35800.0
2013-11-22 15:30:00,67.93,67.98,67.91,67.98,29400.0,49.5903,49.6268,49.5757,49.6268,29400.0
2013-11-22 15:35:00,67.98,68.0,67.97,67.98,36200.0,49.6268,49.6414,49.6195,49.6268,36200.0
2013-11-22 15:40:00,67.97,67.99,67.95,67.96,41100.0,49.6195,49.6341,49.6049,49.6122,41100.0
2013-11-22 15:45:00,67.96,68.0,67.94,67.94,58300.0,49.6122,49.6414,49.5976,49.5976,58300.0
2013-11-22 15:50:00,67.95,68.0,67.94,68.0,63300.0,49.6049,49.6414,49.5976,49.6414,63300.0
2013-11-22 15:55:00,68.0,68.05,67.99,67.99,152800.0,49.6414,49.6779,49.6341,49.6341,152800.0
2013-11-25 09:30:00,68.24,68.24,67.89,67.96,62400.0,49.8166,49.8166,49.5611,49.6122,62400.0
2013-11-25 09:35:00,67.95,67.99,67.78,67.78,37000.0,49.6049,49.6341,49.4808,49.4808,37000.0
2013-11-25 09:40:00,67.8,67.81,67.58,67.63,40600.0,49.4954,49.5027,49.3348,49.3713,40600.0
2013-11-25 09:45:00,67.62,67.75,67.5,67.51,43600.0,49.364,49.4589,49.2764,49.2837,43600.0
2013-11-25 09:50:00,67.52,67.58,67.39,67.41,66900.0,49.291,49.3348,49.1961,49.2107,66900.0
2013-11-25 09:55:00,67.41,67.46,67.37,67.43,38700.0,49.2107,49.2472,49.1815,49.2253,38700.0
2013-11-25 10:00:00,67.44,67.48,67.3,67.39,85000.0,49.2326,49.2618,49.1304,49.1961,85000.0
2013-11-25 10:05:00,67.39,67.44,67.37,67.44,62800.0,49.1961,49.2326,49.1815,49.2326,62800.0
2013-11-25 10:10:00,67.45,67.52,67.45,67.5,37900.0,49.2399,49.291,49.2399,49.2764,37900.0
2013-11-25 10:15:00,67.51,67.55,67.45,67.52,40800.0,49.2837,49.3129,49.2399,49.291,40800.0
2013-11-25 10:20:00,67.51,67.52,67.48,67.48,30000.0,49.2837,49.291,49.2618,49.2618,30000.0
2013-11-25 10:25:00,67.49,67.55,67.47,67.52,33000.0,49.2691,49.3129,49.2545,49.291,33000.0
2013-11-25 10:30:00,67.53,67.55,67.5,67.54,37800.0,49.2983,49.3129,49.2764,49.3056,37800.0
2013-11-25 10:35:00,67.54,67.6,67.5,67.59,31400.0,49.3056,49.3494,49.2764,49.3421,31400.0
2013-11-25 10:40:00,67.6,67.68,67.59,67.65,38300.0,49.3494,49.4078,49.3421,49.3859,38300.0
2013-11-25 10:45:00,67.65,67.67,67.6,67.61,66500.0,49.3859,49.4005,49.3494,49.3567,66500.0
2013-11-25 10:50:00,67.6,67.61,67.55,67.57,57700.0,49.3494,49.3567,49.3129,49.3275,57700.0
2013-11-25 10:55:00,67.57,67.6,67.45,67.48,96200.0,49.3275,49.3494,49.2399,49.2618,96200.0
2013-11-25 11:00:00,67.48,67.5,67.45,67.48,49100.0,49.2618,49.2764,49.2399,49.2618,49100.0
2013-11-25 11:05:00,67.48,67.5,67.45,67.45,47900.0,49.2618,49.2764,49.2399,49.2399,47900.0
2013-11-25 11:10:00,67.46,67.52,67.44,67.5,48900.0,49.2472,49.291,49.2326,49.2764,48900.0
2013-11-25 11:15:00,67.5,67.51,67.48,67.49,28300.0,49.2764,49.2837,49.2618,49.2691,28300.0
2013-11-25 11:20:00,67.49,67.49,67.46,67.47,18900.0,49.2691,49.2691,49.2472,49.2545,18900.0
2013-11-25 11:25:00,67.47,67.47,67.45,67.45,28300.0,49.2545,49.2545,49.2399,49.2399,28300.0
2013-11-25 11:30:00,67.46,67.47,67.44,67.47,43300.0,49.2472,49.2545,49.2326,49.2545,43300.0
2013-11-25 11:35:00,67.48,67.5,67.47,67.49,22500.0,49.2618,49.2764,49.2545,49.2691,22500.0
2013-11-25 11:40:00,67.49,67.49,67.4,67.41,54600.0,49.2691,49.2691,49.2034,49.2107,54600.0
2013-11-25 11:45:00,67.41,67.45,67.41,67.42,23400.0,49.2107,49.2399,49.2107,49.218,23400.0
2013-11-25 11:50:00,67.43,67.44,67.42,67.43,9300.0,49.2253,49.2326,49.218,49.2253,9300.0
2013-11-25 11:55:00,67.44,67.47,67.43,67.45,26800.0,49.2326,49.2545,49.2253,49.2399,26800.0
2013-11-25 12:00:00,67.46,67.53,67.46,67.5,15100.0,49.2472,49.2983,49.2472,49.2764,15100.0
2013-11-25 12:05:00,67.5,67.51,67.46,67.49,18000.0,49.2764,49.2837,49.2472,49.2691,18000.0
2013-11-25 12:10:00,67.49,67.51,67.47,67.5,24900.0,49.2691,49.2837,49.2545,49.2764,24900.0
2013-11-25 12:15:00,67.5,67.51,67.46,67.46,23900.0,49.2764,49.2837,49.2472,49.2472,23900.0
2013-11-25 12:20:00,67.46,67.48,67.42,67.47,35600.0,49.2472,49.2618,49.218,49.2545,35600.0
2013-11-25 12:25:00,67.47,67.47,67.45,67.46,9000.0,49.2545,49.2545,49.2399,49.2472,9000.0
2013-11-25 12:30:00,67.46,67.47,67.43,67.43,13700.0,49.2472,49.2545,49.2253,49.2253,13700.0
2013-11-25 12:35:00,67.43,67.44,67.4,67.42,23900.0,49.2253,49.2326,49.2034,49.218,23900.0
2013-11-25 12:40:00,67.42,67.42,67.4,67.41,20400.0,49.218,49.218,49.2034,49.2107,20400.0
2013-11-25 12:45:00,67.4,67.41,67.4,67.41,21300.0,49.2034,49.2107,49.2034,49.2107,21300.0
2013-11-25 12:50:00,67.41,67.41,67.4,67.4,11000.0,49.2107,49.2107,49.2034,49.2034,11000.0
2013-11-25 12:55:00,67.41,67.41,67.4,67.41,24300.0,49.2107,49.2107,49.2034,49.2107,24300.0
2013-11-25 13:00:00,67.4,67.42,67.4,67.42,67800.0,49.2034,49.218,49.2034,49.218,67800.0
2013-11-25 13:05:00,67.42,67.42,67.4,67.41,22300.0,49.218,49.218,49.2034,49.2107,22300.0
2013-11-25 13:10:00,67.41,67.42,67.41,67.42,6300.0,49.2107,49.218,49.2107,49.218,6300.0
2013-11-25 13:15:00,67.42,67.42,67.35,67.35,22200.0,49.218,49.218,49.1669,49.1669,22200.0
2013-11-25 13:20:00,67.35,67.36,67.31,67.31,21200.0,49.1669,49.1742,49.1377,49.1377,21200.0
2013-11-25 13:25:00,67.31,67.31,67.27,67.28,30100.0,49.1377,49.1377,49.1085,49.1158,30100.0
2013-11-25 13:30:00,67.28,67.29,67.26,67.28,18100.0,49.1158,49.1231,49.1012,49.1158,18100.0
2013-11-25 13:35:00,67.28,67.33,67.26,67.31,18400.0,49.1158,49.1523,49.1012,49.1377,18400.0
2013-11-25 13:40:00,67.31,67.35,67.31,67.35,18300.0,49.1377,49.1669,49.1377,49.1669,18300.0
2013-11-25 13:45:00,67.36,67.38,67.33,67.33,13100.0,49.1742,49.1888,49.1523,49.1523,13100.0
2013-11-25 13:50:00,67.34,67.34,67.3,67.32,30800.0,49.1596,49.1596,49.1304,49.145,30800.0
2013-11-25 13:55:00,67.32,67.34,67.31,67.33,19700.0,49.145,49.1596,49.1377,49.1523,19700.0
2013-11-25 14:00:00,67.33,67.36,67.33,67.36,14300.0,49.1523,49.1742,49.1523,49.1742,14300.0
2013-11-25 14:05:00,67.36,67.36,67.34,67.35,14900.0,49.1742,49.1742,49.1596,49.1669,14900.0
2013-11-25 14:10:00,67.36,67.36,67.34,67.36,18900.0,49.1742,49.1742,49.1596,49.1742,18900.0
2013-11-25 14:15:00,67.36,67.38,67.35,67.38,16100.0,49.1742,49.1888,49.1669,49.1888,16100.0
2013-11-25 14:20:00,67.37,67.38,67.36,67.36,16600.0,49.1815,49.1888,49.1742,49.1742,16600.0
2013-11-25 14:25:00,67.37,67.37,67.29,67.29,23400.0,49.1815,49.1815,49.1231,49.1231,23400.0
2013-11-25 14:30:00,67.3,67.31,67.26,67.26,35200.0,49.1304,49.1377,49.1012,49.1012,35200.0
2013-11-25 14:35:00,67.26,67.27,67.2,67.23,50600.0,49.1012,49.1085,49.0574,49.0793,50600.0
2013-11-25 14:40:00,67.23,67.23,67.19,67.19,21400.0,49.0793,49.0793,49.0501,49.0501,21400.0
2013-11-25 14:45:00,67.19,67.2,67.14,67.14,34400.0,49.0501,49.0574,49.0136,49.0136,34400.0
2013-11-25 14:50:00,67.14,67.15,67.1,67.12,47300.0,49.0136,49.0209,48.9844,48.999,47300.0
2013-11-25 14:55:00,67.13,67.13,67.09,67.1,33900.0,49.0063,49.0063,48.9771,48.9844,33900.0
2013-11-25 15:00:00,67.09,67.09,67.02,67.05,45200.0,48.9771,48.9771,48.926,48.9479,45200.0
2013-11-25 15:05:00,67.05,67.1,67.0,67.0,55600.0,48.9479,48.9844,48.9114,48.9114,55600.0
2013-11-25 15:10:00,67.0,67.0,66.93,66.93,46400.0,48.9114,48.9114,48.8603,48.8603,46400.0
2013-11-25 15:15:00,66.93,66.94,66.83,66.84,98700.0,48.8603,48.8676,48.7873,48.7946,98700.0
2013-11-25 15:20:00,66.84,66.97,66.84,66.94,81300.0,48.7946,48.8895,48.7946,48.8676,81300.0
2013-11-25 15:25:00,66.93,66.96,66.92,66.94,41400.0,48.8603,48.8822,48.853,48.8676,41400.0
2013-11-25 15:30:00,66.94,66.94,66.89,66.92,84700.0,48.8676,48.8676,48.8311,48.853,84700.0
2013-11-25 15:35:00,66.93,66.93,66.87,66.88,80500.0,48.8603,48.8603,48.8165,48.8238,80500.0
2013-11-25 15:40:00,66.88,66.92,66.88,66.9,48400.0,48.8238,48.853,48.8238,48.8384,48400.0
2013-11-25 15:45:00,66.9,66.98,66.89,66.94,103900.0,48.8384,48.8968,48.8311,48.8676,103900.0
2013-11-25 15:50:00,66.95,66.96,66.86,66.88,164400.0,48.8749,48.8822,48.8092,48.8238,164400.0
2013-11-25 15:55:00,66.88,67.03,66.88,67.03,174100.0,48.8238,48.9333,48.8238,48.9333,174100.0
2013-11-26 09:30:00,67.01,67.19,67.01,67.18,61500.0,48.9187,49.0501,48.9187,49.0428,61500.0
2013-11-26 09:35:00,67.21,67.27,67.07,67.08,27900.0,49.0647,49.1085,48.9625,48.9698,27900.0
2013-11-26 09:40:00,67.08,67.27,67.05,67.08,27700.0,48.9698,49.1085,48.9479,48.9698,27700.0
2013-11-26 09:45:00,67.09,67.32,67.09,67.31,33300.0,48.9771,49.145,48.9771,49.1377,33300.0
2013-11-26 09:50:00,67.29,67.35,67.29,67.32,16600.0,49.1231,49.1669,49.1231,49.145,16600.0
2013-11-26 09:55:00,67.31,67.34,67.28,67.31,14400.0,49.1377,49.1596,49.1158,49.1377,14400.0
2013-11-26 10:00:00,67.3,67.38,67.23,67.25,20000.0,49.1304,49.1888,49.0793,49.0939,20000.0
2013-11-26 10:05:00,67.25,67.28,67.2,67.26,20400.0,49.0939,49.1158,49.0574,49.1012,20400.0
2013-11-26 10:10:00,67.26,67.38,67.26,67.33,15600.0,49.1012,49.1888,49.1012,49.1523,15600.0
2013-11-26 10:15:00,67.34,67.42,67.34,67.42,14700.0,49.1596,49.218,49.1596,49.218,14700.0
2013-11-26 10:20:00,67.41,67.45,67.4,67.4,19600.0,49.2107,49.2399,49.2034,49.2034,19600.0
2013-11-26 10:25:00,67.41,67.43,67.4,67.42,13200.0,49.2107,49.2253,49.2034,49.218,13200.0
2013-11-26 10:30:00,67.42,67.42,67.35,67.36,17300.0,49.218,49.218,49.1669,49.1742,17300.0
2013-11-26 10:35:00,67.36,67.41,67.35,67.4,10900.0,49.1742,49.2107,49.1669,49.2034,10900.0
2013-11-26 10:40:00,67.41,67.43,67.32,67.35,15800.0,49.2107,49.2253,49.145,49.1669,15800.0
2013-11-26 10:45:00,67.35,67.37,67.31,67.32,13700.0,49.1669,49.1815,49.1377,49.145,13700.0
2013-11-26 10:50:00,67.31,67.33,67.31,67.32,35100.0,49.1377,49.1523,49.1377,49.145,35100.0
2013-11-26 10:55:00,67.32,67.33,67.26,67.28,14300.0,49.145,49.1523,49.1012,49.1158,14300.0
2013-11-26 11:00:00,67.29,67.35,67.28,67.35,17300.0,49.1231,49.1669,49.1158,49.1669,17300.0
2013-11-26 11:05:00,67.35,67.41,67.35,67.39,16900.0,49.1669,49.2107,49.1669,49.1961,16900.0
2013-11-26 11:10:00,67.39,67.45,67.39,67.44,15700.0,49.1961,49.2399,49.1961,49.2326,15700.0
2013-11-26 11:15:00,67.43,67.52,67.43,67.47,20100.0,49.2253,49.291,49.2253,49.2545,20100.0
2013-11-26 11:20:00,67.47,67.52,67.46,67.51,13300.0,49.2545,49.291,49.2472,49.2837,13300.0
2013-11-26 11:25:00,67.51,67.52,67.48,67.48,18500.0,49.2837,49.291,49.2618,49.2618,18500.0
2013-11-26 11:30:00,67.48,67.56,67.47,67.54,33200.0,49.2618,49.3202,49.2545,49.3056,33200.0
2013-11-26 11:35:00,67.53,67.58,67.53,67.55,24100.0,49.2983,49.3348,49.2983,49.3129,24100.0
2013-11-26 11:40:00,67.55,67.57,67.53,67.55,9400.0,49.3129,49.3275,49.2983,49.3129,9400.0
2013-11-26 11:45:00,67.55,67.57,67.52,67.52,15800.0,49.3129,49.3275,49.291,49.291,15800.0
2013-11-26 11:50:00,67.53,67.54,67.49,67.49,10200.0,49.2983,49.3056,49.2691,49.2691,10200.0
2013-11-26 11:55:00,67.49,67.49,67.44,67.44,13900.0,49.2691,49.2691,49.2326,49.2326,13900.0
2013-11-26 12:00:00,67.43,67.48,67.41,67.48,9800.0,49.2253,49.2618,49.2107,49.2618,9800.0
2013-11-26 12:05:00,67.49,67.51,67.47,67.51,10800.0,49.2691,49.2837,49.2545,49.2837,10800.0
2013-11-26 12:10:00,67.5,67.53,67.5,67.51,17000.0,49.2764,49.2983,49.2764,49.2837,17000.0
2013-11-26 12:15:00,67.52,67.63,67.52,67.61,13600.0,49.291,49.3713,49.291,49.3567,13600.0
2013-11-26 12:20:00,67.6,67.64,67.58,67.58,10600.0,49.3494,49.3786,49.3348,49.3348,10600.0
2013-11-26 12:25:00,67.58,67.61,67.56,67.6,8200.0,49.3348,49.3567,49.3202,49.3494,8200.0
2013-11-26 12:30:00,67.59,67.59,67.54,67.55,12300.0,49.3421,49.3421,49.3056,49.3129,12300.0
2013-11-26 12:35:00,67.55,67.64,67.55,67.63,16000.0,49.3129,49.3786,49.3129,49.3713,16000.0
2013-11-26 12:40:00,67.63,67.66,67.6,67.62,12200.0,49.3713,49.3932,49.3494,49.364,12200.0
2013-11-26 12:45:00,67.62,67.65,67.61,67.65,6900.0,49.364,49.3859,49.3567,49.3859,6900.0
2013-11-26 12:50:00,67.64,67.64,67.6,67.63,7300.0,49.3786,49.3786,49.3494,49.3713,7300.0
2013-11-26 12:55:00,67.63,67.63,67.59,67.59,9700.0,49.3713,49.3713,49.3421,49.3421,9700.0
2013-11-26 13:00:00,67.59,67.59,67.52,67.55,11700.0,49.3421,49.3421,49.291,49.3129,11700.0
2013-11-26 13:05:00,67.54,67.54,67.51,67.51,7800.0,49.3056,49.3056,49.2837,49.2837,7800.0
2013-11-26 13:10:00,67.52,67.55,67.51,67.52,10400.0,49.291,49.3129,49.2837,49.291,10400.0
2013-11-26 13:15:00,67.51,67.52,67.49,67.5,12800.0,49.2837,49.291,49.2691,49.2764,12800.0
2013-11-26 13:20:00,67.49,67.5,67.45,67.46,25300.0,49.2691,49.2764,49.2399,49.2472,25300.0
2013-11-26 13:25:00,67.47,67.47,67.44,67.44,10300.0,49.2545,49.2545,49.2326,49.2326,10300.0
2013-11-26 13:30:00,67.45,67.53,67.44,67.52,16400.0,49.2399,49.2983,49.2326,49.291,16400.0
2013-11-26 13:35:00,67.52,67.53,67.5,67.51,7400.0,49.291,49.2983,49.2764,49.2837,7400.0
2013-11-26 13:40:00,67.5,67.59,67.5,67.55,16300.0,49.2764,49.3421,49.2764,49.3129,16300.0
2013-11-26 13:45:00,67.53,67.53,67.51,67.51,14300.0,49.2983,49.2983,49.2837,49.2837,14300.0
2013-11-26 13:50:00,67.52,67.52,67.5,67.51,10400.0,49.291,49.291,49.2764,49.2837,10400.0
2013-11-26 13:55:00,67.52,67.52,67.49,67.5,11900.0,49.291,49.291,49.2691,49.2764,11900.0
2013-11-26 14:00:00,67.51,67.52,67.49,67.51,15500.0,49.2837,49.291,49.2691,49.2837,15500.0
2013-11-26 14:05:00,67.51,67.51,67.49,67.49,10200.0,49.2837,49.2837,49.2691,49.2691,10200.0
2013-11-26 14:10:00,67.49,67.5,67.43,67.43,19600.0,49.2691,49.2764,49.2253,49.2253,19600.0
2013-11-26 14:15:00,67.42,67.43,67.36,67.37,28500.0,49.218,49.2253,49.1742,49.1815,28500.0
2013-11-26 14:20:00,67.37,67.39,67.37,67.37,10600.0,49.1815,49.1961,49.1815,49.1815,10600.0
2013-11-26 14:25:00,67.38,67.41,67.37,67.4,30200.0,49.1888,49.2107,49.1815,49.2034,30200.0
2013-11-26 14:30:00,67.41,67.54,67.4,67.53,34600.0,49.2107,49.3056,49.2034,49.2983,34600.0
2013-11-26 14:35:00,67.53,67.55,67.51,67.51,14600.0,49.2983,49.3129,49.2837,49.2837,14600.0
2013-11-26 14:40:00,67.52,67.52,67.47,67.47,10400.0,49.291,49.291,49.2545,49.2545,10400.0
2013-11-26 14:45:00,67.47,67.49,67.47,67.49,13000.0,49.2545,49.2691,49.2545,49.2691,13000.0
2013-11-26 14:50:00,67.49,67.54,67.49,67.53,7100.0,49.2691,49.3056,49.2691,49.2983,7100.0
2013-11-26 14:55:00,67.54,67.54,67.48,67.49,16100.0,49.3056,49.3056,49.2618,49.2691,16100.0
2013-11-26 15:00:00,67.49,67.49,67.43,67.44,12100.0,49.2691,49.2691,49.2253,49.2326,12100.0
2013-11-26 15:05:00,67.44,67.45,67.42,67.43,16100.0,49.2326,49.2399,49.218,49.2253,16100.0
2013-11-26 15:10:00,67.44,67.46,67.42,67.43,14400.0,49.2326,49.2472,49.218,49.2253,14400.0
2013-11-26 15:15:00,67.43,67.44,67.4,67.41,19200.0,49.2253,49.2326,49.2034,49.2107,19200.0
2013-11-26 15:20:00,67.41,67.43,67.41,67.42,16700.0,49.2107,49.2253,49.2107,49.218,16700.0
2013-11-26 15:25:00,67.42,67.46,67.42,67.44,32500.0,49.218,49.2472,49.218,49.2326,32500.0
2013-11-26 15:30:00,67.45,67.51,67.45,67.48,16500.0,49.2399,49.2837,49.2399,49.2618,16500.0
2013-11-26 15:35:00,67.47,67.48,67.45,67.46,27000.0,49.2545,49.2618,49.2399,49.2472,27000.0
2013-11-26 15:40:00,67.47,67.47,67.4,67.41,35300.0,49.2545,49.2545,49.2034,49.2107,35300.0
2013-11-26 15:45:00,67.4,67.4,67.27,67.27,63900.0,49.2034,49.2034,49.1085,49.1085,63900.0
2013-11-26 15:50:00,67.28,67.31,67.26,67.26,74300.0,49.1158,49.1377,49.1012,49.1012,74300.0
2013-11-26 15:55:00,67.26,67.28,67.21,67.24,108500.0,49.1012,49.1158,49.0647,49.0866,108500.0
2013-11-27 09:30:00,67.36,67.52,67.31,67.45,29800.0,49.1742,49.291,49.1377,49.2399,29800.0
2013-11-27 09:35:00,67.46,67.46,67.27,67.38,7600.0,49.2472,49.2472,49.1085,49.1888,7600.0
2013-11-27 09:40:00,67.36,67.54,67.33,67.52,15400.0,49.1742,49.3056,49.1523,49.291,15400.0
2013-11-27 09:45:00,67.52,67.6,67.41,67.59,12100.0,49.291,49.3494,49.2107,49.3421,12100.0
2013-11-27 09:50:00,67.59,67.62,67.48,67.57,11700.0,49.3421,49.364,49.2618,49.3275,11700.0
2013-11-27 09:55:00,67.58,67.59,67.46,67.53,21200.0,49.3348,49.3421,49.2472,49.2983,21200.0
2013-11-27 10:00:00,67.52,67.55,67.5,67.52,16000.0,49.291,49.3129,49.2764,49.291,16000.0
2013-11-27 10:05:00,67.51,67.53,67.45,67.5,12100.0,49.2837,49.2983,49.2399,49.2764,12100.0
2013-11-27 10:10:00,67.5,67.53,67.45,67.45,15500.0,49.2764,49.2983,49.2399,49.2399,15500.0
2013-11-27 10:15:00,67.45,67.5,67.43,67.47,8200.0,49.2399,49.2764,49.2253,49.2545,8200.0
2013-11-27 10:20:00,67.47,67.47,67.4,67.43,12800.0,49.2545,49.2545,49.2034,49.2253,12800.0
2013-11-27 10:25:00,67.43,67.47,67.42,67.46,6900.0,49.2253,49.2545,49.218,49.2472,6900.0
2013-11-27 10:30:00,67.46,67.5,67.44,67.47,7100.0,49.2472,49.2764,49.2326,49.2545,7100.0
2013-11-27 10:35:00,67.48,67.5,67.44,67.48,8300.0,49.2618,49.2764,49.2326,49.2618,8300.0
2013-11-27 10:40:00,67.48,67.54,67.48,67.53,17300.0,49.2618,49.3056,49.2618,49.2983,17300.0
2013-11-27 10:45:00,67.53,67.53,67.48,67.53,9200.0,49.2983,49.2983,49.2618,49.2983,9200.0
2013-11-27 10:50:00,67.53,67.54,67.44,67.48,15500.0,49.2983,49.3056,49.2326,49.2618,15500.0
2013-11-27 10:55:00,67.49,67.49,67.45,67.46,5300.0,49.2691,49.2691,49.2399,49.2472,5300.0
2013-11-27 11:00:00,67.46,67.52,67.46,67.52,6500.0,49.2472,49.291,49.2472,49.291,6500.0
2013-11-27 11:05:00,67.52,67.55,67.51,67.52,13000.0,49.291,49.3129,49.2837,49.291,13000.0
2013-11-27 11:10:00,67.52,67.58,67.52,67.56,11600.0,49.291,49.3348,49.291,49.3202,11600.0
2013-11-27 11:15:00,67.57,67.61,67.57,67.58,14200.0,49.3275,49.3567,49.3275,49.3348,14200.0
2013-11-27 11:20:00,67.56,67.56,67.52,67.52,8500.0,49.3202,49.3202,49.291,49.291,8500.0
2013-11-27 11:25:00,67.51,67.56,67.5,67.53,10900.0,49.2837,49.3202,49.2764,49.2983,10900.0
2013-11-27 11:30:00,67.54,67.55,67.49,67.53,25600.0,49.3056,49.3129,49.2691,49.2983,25600.0
2013-11-27 11:35:00,67.53,67.56,67.47,67.47,11700.0,49.2983,49.3202,49.2545,49.2545,11700.0
2013-11-27 11:40:00,67.47,67.48,67.44,67.44,9200.0,49.2545,49.2618,49.2326,49.2326,9200.0
2013-11-27 11:45:00,67.45,67.47,67.45,67.46,8300.0,49.2399,49.2545,49.2399,49.2472,8300.0
2013-11-27 11:50:00,67.47,67.49,67.41,67.43,9000.0,49.2545,49.2691,49.2107,49.2253,9000.0
2013-11-27 11:55:00,67.43,67.43,67.4,67.4,7200.0,49.2253,49.2253,49.2034,49.2034,7200.0
2013-11-27 12:00:00,67.41,67.42,67.37,67.4,18000.0,49.2107,49.218,49.1815,49.2034,18000.0
2013-11-27 12:05:00,67.41,67.44,67.39,67.43,12100.0,49.2107,49.2326,49.1961,49.2253,12100.0
2013-11-27 12:10:00,67.44,67.49,67.44,67.48,10200.0,49.2326,49.2691,49.2326,49.2618,10200.0
2013-11-27 12:15:00,67.48,67.48,67.45,67.45,6500.0,49.2618,49.2618,49.2399,49.2399,6500.0
2013-11-27 12:20:00,67.45,67.48,67.42,67.44,10800.0,49.2399,49.2618,49.218,49.2326,10800.0
2013-11-27 12:25:00,67.43,67.45,67.42,67.45,5900.0,49.2253,49.2399,49.218,49.2399,5900.0
2013-11-27 12:30:00,67.44,67.48,67.44,67.47,4900.0,49.2326,49.2618,49.2326,49.2545,4900.0
2013-11-27 12:35:00,67.48,67.49,67.44,67.45,18600.0,49.2618,49.2691,49.2326,49.2399,18600.0
2013-11-27 12:40:00,67.45,67.48,67.41,67.45,24100.0,49.2399,49.2618,49.2107,49.2399,24100.0
2013-11-27 12:45:00,67.46,67.48,67.45,67.45,8400.0,49.2472,49.2618,49.2399,49.2399,8400.0
2013-11-27 12:50:00,67.44,67.44,67.4,67.41,8400.0,49.2326,49.2326,49.2034,49.2107,8400.0
2013-11-27 12:55:00,67.41,67.43,67.34,67.36,29500.0,49.2107,49.2253,49.1596,49.1742,29500.0
2013-11-27 13:00:00,67.35,67.38,67.35,67.37,4900.0,49.1669,49.1888,49.1669,49.1815,4900.0
2013-11-27 13:05:00,67.37,67.37,67.31,67.32,15200.0,49.1815,49.1815,49.1377,49.145,15200.0
2013-11-27 13:10:00,67.32,67.35,67.31,67.31,12700.0,49.145,49.1669,49.1377,49.1377,12700.0
2013-11-27 13:15:00,67.31,67.32,67.27,67.27,7600.0,49.1377,49.145,49.1085,49.1085,7600.0
2013-11-27 13:20:00,67.26,67.28,67.26,67.27,3800.0,49.1012,49.1158,49.1012,49.1085,3800.0
2013-11-27 13:25:00,67.27,67.31,67.27,67.3,12600.0,49.1085,49.1377,49.1085,49.1304,12600.0
2013-11-27 13:30:00,67.3,67.3,67.27,67.29,9600.0,49.1304,49.1304,49.1085,49.1231,9600.0
2013-11-27 13:35:00,67.28,67.3,67.27,67.3,5200.0,49.1158,49.1304,49.1085,49.1304,5200.0
2013-11-27 13:40:00,67.3,67.34,67.29,67.34,11200.0,49.1304,49.1596,49.1231,49.1596,11200.0
2013-11-27 13:45:00,67.33,67.33,67.27,67.3,13000.0,49.1523,49.1523,49.1085,49.1304,13000.0
2013-11-27 13:50:00,67.3,67.31,67.27,67.3,11300.0,49.1304,49.1377,49.1085,49.1304,11300.0
2013-11-27 13:55:00,67.29,67.31,67.29,67.3,5400.0,49.1231,49.1377,49.1231,49.1304,5400.0
2013-11-27 14:00:00,67.3,67.32,67.29,67.31,6200.0,49.1304,49.145,49.1231,49.1377,6200.0
2013-11-27 14:05:00,67.32,67.33,67.32,67.32,7200.0,49.145,49.1523,49.145,49.145,7200.0
2013-11-27 14:10:00,67.32,67.35,67.31,67.34,10900.0,49.145,49.1669,49.1377,49.1596,10900.0
2013-11-27 14:15:00,67.35,67.4,67.34,67.39,7600.0,49.1669,49.2034,49.1596,49.1961,7600.0
2013-11-27 14:20:00,67.39,67.4,67.38,67.4,2800.0,49.1961,49.2034,49.1888,49.2034,2800.0
2013-11-27 14:25:00,67.39,67.42,67.39,67.42,6600.0,49.1961,49.218,49.1961,49.218,6600.0
2013-11-27 14:30:00,67.42,67.5,67.42,67.48,15400.0,49.218,49.2764,49.218,49.2618,15400.0
2013-11-27 14:35:00,67.48,67.5,67.48,67.49,5000.0,49.2618,49.2764,49.2618,49.2691,5000.0
2013-11-27 14:40:00,67.49,67.5,67.46,67.46,6300.0,49.2691,49.2764,49.2472,49.2472,6300.0
2013-11-27 14:45:00,67.46,67.5,67.45,67.5,15100.0,49.2472,49.2764,49.2399,49.2764,15100.0
2013-11-27 14:50:00,67.5,67.54,67.49,67.52,14500.0,49.2764,49.3056,49.2691,49.291,14500.0
2013-11-27 14:55:00,67.51,67.54,67.51,67.53,10500.0,49.2837,49.3056,49.2837,49.2983,10500.0
2013-11-27 15:00:00,67.53,67.53,67.48,67.49,6600.0,49.2983,49.2983,49.2618,49.2691,6600.0
2013-11-27 15:05:00,67.48,67.49,67.47,67.48,6000.0,49.2618,49.2691,49.2545,49.2618,6000.0
2013-11-27 15:10:00,67.48,67.54,67.47,67.54,25600.0,49.2618,49.3056,49.2545,49.3056,25600.0
2013-11-27 15:15:00,67.54,67.57,67.53,67.57,23000.0,49.3056,49.3275,49.2983,49.3275,23000.0
2013-11-27 15:20:00,67.56,67.57,67.55,67.57,9300.0,49.3202,49.3275,49.3129,49.3275,9300.0
2013-11-27 15:25:00,67.56,67.58,67.55,67.58,11300.0,49.3202,49.3348,49.3129,49.3348,11300.0
2013-11-27 15:30:00,67.59,67.59,67.55,67.55,19600.0,49.3421,49.3421,49.3129,49.3129,19600.0
2013-11-27 15:35:00,67.55,67.56,67.51,67.54,19200.0,49.3129,49.3202,49.2837,49.3056,19200.0
2013-11-27 15:40:00,67.55,67.56,67.54,67.55,12500.0,49.3129,49.3202,49.3056,49.3129,12500.0
2013-11-27 15:45:00,67.55,67.56,67.53,67.53,46900.0,49.3129,49.3202,49.2983,49.2983,46900.0
2013-11-27 15:50:00,67.53,67.54,67.49,67.54,43600.0,49.2983,49.3056,49.2691,49.3056,43600.0
2013-11-27 15:55:00,67.53,67.58,67.52,67.54,89500.0,49.2983,49.3348,49.291,49.3056,89500.0
2013-11-29 09:30:00,67.7,67.77,67.52,67.52,26900.0,49.4224,49.4735,49.291,49.291,26900.0
2013-11-29 09:35:00,67.52,67.65,67.52,67.55,7600.0,49.291,49.3859,49.291,49.3129,7600.0
2013-11-29 09:40:00,67.51,67.59,67.44,67.44,6300.0,49.2837,49.3421,49.2326,49.2326,6300.0
2013-11-29 09:45:00,67.43,67.63,67.38,67.6,8800.0,49.2253,49.3713,49.1888,49.3494,8800.0
2013-11-29 09:50:00,67.59,67.64,67.53,67.64,8200.0,49.3421,49.3786,49.2983,49.3786,8200.0
2013-11-29 09:55:00,67.61,67.62,67.51,67.55,6600.0,49.3567,49.364,49.2837,49.3129,6600.0
2013-11-29 10:00:00,67.56,67.61,67.52,67.53,13800.0,49.3202,49.3567,49.291,49.2983,13800.0
2013-11-29 10:05:00,67.54,67.6,67.53,67.53,25900.0,49.3056,49.3494,49.2983,49.2983,25900.0
2013-11-29 10:10:00,67.53,67.59,67.53,67.55,5800.0,49.2983,49.3421,49.2983,49.3129,5800.0
2013-11-29 10:15:00,67.56,67.6,67.55,67.59,22800.0,49.3202,49.3494,49.3129,49.3421,22800.0
2013-11-29 10:20:00,67.6,67.61,67.58,67.61,5400.0,49.3494,49.3567,49.3348,49.3567,5400.0
2013-11-29 10:25:00,67.6,67.6,67.57,67.57,6500.0,49.3494,49.3494,49.3275,49.3275,6500.0
2013-11-29 10:30:00,67.58,67.64,67.57,67.64,12400.0,49.3348,49.3786,49.3275,49.3786,12400.0
2013-11-29 10:35:00,67.64,67.64,67.58,67.58,6000.0,49.3786,49.3786,49.3348,49.3348,6000.0
2013-11-29 10:40:00,67.58,67.59,67.51,67.52,5600.0,49.3348,49.3421,49.2837,49.291,5600.0
2013-11-29 10:45:00,67.5,67.5,67.44,67.44,10100.0,49.2764,49.2764,49.2326,49.2326,10100.0
2013-11-29 10:50:00,67.45,67.47,67.43,67.44,6600.0,49.2399,49.2545,49.2253,49.2326,6600.0
2013-11-29 10:55:00,67.45,67.49,67.45,67.49,5500.0,49.2399,49.2691,49.2399,49.2691,5500.0
2013-11-29 11:00:00,67.5,67.5,67.45,67.5,11100.0,49.2764,49.2764,49.2399,49.2764,11100.0
2013-11-29 11:05:00,67.5,67.51,67.49,67.5,12400.0,49.2764,49.2837,49.2691,49.2764,12400.0
2013-11-29 11:10:00,67.5,67.53,67.49,67.52,7700.0,49.2764,49.2983,49.2691,49.291,7700.0
2013-11-29 11:15:00,67.52,67.53,67.51,67.52,11700.0,49.291,49.2983,49.2837,49.291,11700.0
2013-11-29 11:20:00,67.53,67.54,67.52,67.52,4700.0,49.2983,49.3056,49.291,49.291,4700.0
2013-11-29 11:25:00,67.53,67.54,67.48,67.48,7200.0,49.2983,49.3056,49.2618,49.2618,7200.0
2013-11-29 11:30:00,67.47,67.49,67.39,67.4,27200.0,49.2545,49.2691,49.1961,49.2034,27200.0
2013-11-29 11:35:00,67.41,67.43,67.4,67.41,6700.0,49.2107,49.2253,49.2034,49.2107,6700.0
2013-11-29 11:40:00,67.41,67.43,67.37,67.39,10600.0,49.2107,49.2253,49.1815,49.1961,10600.0
2013-11-29 11:45:00,67.39,67.39,67.35,67.35,12900.0,49.1961,49.1961,49.1669,49.1669,12900.0
2013-11-29 11:50:00,67.36,67.37,67.32,67.34,11700.0,49.1742,49.1815,49.145,49.1596,11700.0
2013-11-29 11:55:00,67.35,67.36,67.31,67.34,9000.0,49.1669,49.1742,49.1377,49.1596,9000.0
2013-11-29 12:00:00,67.33,67.34,67.28,67.31,19500.0,49.1523,49.1596,49.1158,49.1377,19500.0
2013-11-29 12:05:00,67.32,67.33,67.28,67.28,6600.0,49.145,49.1523,49.1158,49.1158,6600.0
2013-11-29 12:10:00,67.3,67.3,67.26,67.27,7800.0,49.1304,49.1304,49.1012,49.1085,7800.0
2013-11-29 12:15:00,67.27,67.28,67.26,67.27,5400.0,49.1085,49.1158,49.1012,49.1085,5400.0
2013-11-29 12:20:00,67.27,67.28,67.25,67.25,9200.0,49.1085,49.1158,49.0939,49.0939,9200.0
2013-11-29 12:25:00,67.25,67.26,67.23,67.23,6200.0,49.0939,49.1012,49.0793,49.0793,6200.0
2013-11-29 12:30:00,67.23,67.26,67.2,67.21,15300.0,49.0793,49.1012,49.0574,49.0647,15300.0
2013-11-29 12:35:00,67.21,67.21,67.16,67.18,11400.0,49.0647,49.0647,49.0282,49.0428,11400.0
2013-11-29 12:40:00,67.19,67.19,67.14,67.15,14200.0,49.0501,49.0501,49.0136,49.0209,14200.0
2013-11-29 12:45:00,67.16,67.16,67.01,67.02,45600.0,49.0282,49.0282,48.9187,48.926,45600.0
2013-11-29 12:50:00,67.02,67.08,66.96,67.07,82000.0,48.926,48.9698,48.8822,48.9625,82000.0
2013-11-29 12:55:00,67.08,67.1,66.95,66.96,144500.0,48.9698,48.9844,48.8749,48.8822,144500.0
2013-12-02 09:30:00,66.95,67.1,66.9,66.95,36500.0,48.8749,48.9844,48.8384,48.8749,36500.0
2013-12-02 09:35:00,66.96,67.05,66.87,66.95,12300.0,48.8822,48.9479,48.8165,48.8749,12300.0
2013-12-02 09:40:00,66.89,66.92,66.75,66.75,20000.0,48.8311,48.853,48.7289,48.7289,20000.0
2013-12-02 09:45:00,66.73,66.76,66.69,66.74,21300.0,48.7143,48.7362,48.6851,48.7216,21300.0
2013-12-02 09:50:00,66.74,66.88,66.72,66.87,13200.0,48.7216,48.8238,48.707,48.8165,13200.0
2013-12-02 09:55:00,66.88,66.98,66.82,66.96,26100.0,48.8238,48.8968,48.78,48.8822,26100.0
2013-12-02 10:00:00,66.95,66.99,66.89,66.93,19400.0,48.8749,48.9041,48.8311,48.8603,19400.0
2013-12-02 10:05:00,66.94,67.0,66.94,66.99,26700.0,48.8676,48.9114,48.8676,48.9041,26700.0
2013-12-02 10:10:00,66.99,67.02,66.81,66.89,79100.0,48.9041,48.926,48.7727,48.8311,79100.0
2013-12-02 10:15:00,66.9,66.98,66.89,66.97,13200.0,48.8384,48.8968,48.8311,48.8895,13200.0
2013-12-02 10:20:00,66.97,66.99,66.92,66.95,12100.0,48.8895,48.9041,48.853,48.8749,12100.0
2013-12-02 10:25:00,66.96,66.99,66.94,66.96,14300.0,48.8822,48.9041,48.8676,48.8822,14300.0
2013-12-02 10:30:00,66.98,66.99,66.89,66.9,17800.0,48.8968,48.9041,48.8311,48.8384,17800.0
2013-12-02 10:35:00,66.91,66.93,66.84,66.85,22400.0,48.8457,48.8603,48.7946,48.8019,22400.0
2013-12-02 10:40:00,66.85,66.87,66.82,66.82,16300.0,48.8019,48.8165,48.78,48.78,16300.0
2013-12-02 10:45:00,66.83,66.88,66.8,66.87,14800.0,48.7873,48.8238,48.7654,48.8165,14800.0
2013-12-02 10:50:00,66.87,66.92,66.84,66.87,23500.0,48.8165,48.853,48.7946,48.8165,23500.0
2013-12-02 10:55:00,66.87,66.94,66.86,66.92,17200.0,48.8165,48.8676,48.8092,48.853,17200.0
2013-12-02 11:00:00,66.92,66.98,66.92,66.97,9000.0,48.853,48.8968,48.853,48.8895,9000.0
2013-12-02 11:05:00,66.96,67.0,66.93,66.98,16100.0,48.8822,48.9114,48.8603,48.8968,16100.0
2013-12-02 11:10:00,66.98,67.02,66.98,67.01,13500.0,48.8968,48.926,48.8968,48.9187,13500.0
2013-12-02 11:15:00,67.02,67.05,67.01,67.05,15000.0,48.926,48.9479,48.9187,48.9479,15000.0
2013-12-02 11:20:00,67.05,67.11,67.05,67.09,14900.0,48.9479,48.9917,48.9479,48.9771,14900.0
2013-12-02 11:25:00,67.09,67.09,67.01,67.02,13600.0,48.9771,48.9771,48.9187,48.926,13600.0
2013-12-02 11:30:00,67.03,67.09,67.02,67.08,14300.0,48.9333,48.9771,48.926,48.9698,14300.0
2013-12-02 11:35:00,67.07,67.14,67.06,67.12,32300.0,48.9625,49.0136,48.9552,48.999,32300.0
2013-12-02 11:40:00,67.12,67.15,67.1,67.14,20200.0,48.999,49.0209,48.9844,49.0136,20200.0
2013-12-02 11:45:00,67.14,67.17,67.13,67.16,15500.0,49.0136,49.0355,49.0063,49.0282,15500.0
2013-12-02 11:50:00,67.16,67.2,67.15,67.18,14300.0,49.0282,49.0574,49.0209,49.0428,14300.0
2013-12-02 11:55:00,67.2,67.28,67.19,67.25,15900.0,49.0574,49.1158,49.0501,49.0939,15900.0
2013-12-02 12:00:00,67.24,67.27,67.23,67.24,11800.0,49.0866,49.1085,49.0793,49.0866,11800.0
2013-12-02 12:05:00,67.25,67.25,67.19,67.23,8500.0,49.0939,49.0939,49.0501,49.0793,8500.0
2013-12-02 12:10:00,67.22,67.22,67.17,67.17,7600.0,49.072,49.072,49.0355,49.0355,7600.0
2013-12-02 12:15:00,67.18,67.28,67.17,67.28,13700.0,49.0428,49.1158,49.0355,49.1158,13700.0
2013-12-02 12:20:00,67.28,67.33,67.27,67.33,19500.0,49.1158,49.1523,49.1085,49.1523,19500.0
2013-12-02 12:25:00,67.34,67.34,67.32,67.33,18100.0,49.1596,49.1596,49.145,49.1523,18100.0
2013-12-02 12:30:00,67.33,67.33,67.29,67.33,13200.0,49.1523,49.1523,49.1231,49.1523,13200.0
2013-12-02 12:35:00,67.31,67.31,67.22,67.23,10400.0,49.1377,49.1377,49.072,49.0793,10400.0
2013-12-02 12:40:00,67.23,67.24,67.22,67.24,10800.0,49.0793,49.0866,49.072,49.0866,10800.0
2013-12-02 12:45:00,67.24,67.24,67.19,67.19,10600.0,49.0866,49.0866,49.0501,49.0501,10600.0
2013-12-02 12:50:00,67.18,67.23,67.17,67.22,12100.0,49.0428,49.0793,49.0355,49.072,12100.0
2013-12-02 12:55:00,67.22,67.26,67.21,67.25,23900.0,49.072,49.1012,49.0647,49.0939,23900.0
2013-12-02 13:00:00,67.24,67.25,67.22,67.22,14900.0,49.0866,49.0939,49.072,49.072,14900.0
2013-12-02 13:05:00,67.23,67.25,67.22,67.23,10000.0,49.0793,49.0939,49.072,49.0793,10000.0
2013-12-02 13:10:00,67.24,67.24,67.18,67.19,18500.0,49.0866,49.0866,49.0428,49.0501,18500.0
2013-12-02 13:15:00,67.19,67.2,67.16,67.19,22200.0,49.0501,49.0574,49.0282,49.0501,22200.0
2013-12-02 13:20:00,67.19,67.21,67.19,67.21,4700.0,49.0501,49.0647,49.0501,49.0647,4700.0
2013-12-02 13:25:00,67.2,67.21,67.15,67.15,13400.0,49.0574,49.0647,49.0209,49.0209,13400.0
2013-12-02 13:30:00,67.15,67.16,67.12,67.14,10500.0,49.0209,49.0282,48.999,49.0136,10500.0
2013-12-02 13:35:00,67.14,67.14,67.11,67.14,12800.0,49.0136,49.0136,48.9917,49.0136,12800.0
2013-12-02 13:40:00,67.14,67.14,67.11,67.11,8300.0,49.0136,49.0136,48.9917,48.9917,8300.0
2013-12-02 13:45:00,67.11,67.11,67.07,67.08,16100.0,48.9917,48.9917,48.9625,48.9698,16100.0
2013-12-02 13:50:00,67.08,67.13,67.06,67.12,14700.0,48.9698,49.0063,48.9552,48.999,14700.0
2013-12-02 13:55:00,67.12,67.14,67.1,67.1,6200.0,48.999,49.0136,48.9844,48.9844,6200.0
2013-12-02 14:00:00,67.09,67.11,67.09,67.1,17200.0,48.9771,48.9917,48.9771,48.9844,17200.0
2013-12-02 14:05:00,67.1,67.1,67.06,67.07,22500.0,48.9844,48.9844,48.9552,48.9625,22500.0
2013-12-02 14:10:00,67.08,67.13,67.06,67.13,27800.0,48.9698,49.0063,48.9552,49.0063,27800.0
2013-12-02 14:15:00,67.13,67.15,67.1,67.11,25300.0,49.0063,49.0209,48.9844,48.9917,25300.0
2013-12-02 14:20:00,67.11,67.11,67.07,67.08,17300.0,48.9917,48.9917,48.9625,48.9698,17300.0
2013-12-02 14:25:00,67.08,67.1,67.08,67.09,12700.0,48.9698,48.9844,48.9698,48.9771,12700.0
2013-12-02 14:30:00,67.09,67.1,67.02,67.03,12600.0,48.9771,48.9844,48.926,48.9333,12600.0
2013-12-02 14:35:00,67.02,67.04,67.0,67.01,15700.0,48.926,48.9406,48.9114,48.9187,15700.0
2013-12-02 14:40:00,67.01,67.01,66.92,66.92,25500.0,48.9187,48.9187,48.853,48.853,25500.0
2013-12-02 14:45:00,66.93,66.97,66.91,66.96,11200.0,48.8603,48.8895,48.8457,48.8822,11200.0
2013-12-02 14:50:00,66.97,67.02,66.94,67.02,16600.0,48.8895,48.926,48.8676,48.926,16600.0
2013-12-02 14:55:00,67.02,67.06,67.02,67.05,20100.0,48.926,48.9552,48.926,48.9479,20100.0
2013-12-02 15:00:00,67.05,67.07,67.04,67.05,18100.0,48.9479,48.9625,48.9406,48.9479,18100.0
2013-12-02 15:05:00,67.05,67.06,67.03,67.04,26300.0,48.9479,48.9552,48.9333,48.9406,26300.0
2013-12-02 15:10:00,67.04,67.04,67.02,67.04,20500.0,48.9406,48.9406,48.926,48.9406,20500.0
2013-12-02 15:15:00,67.03,67.07,67.03,67.06,29100.0,48.9333,48.9625,48.9333,48.9552,29100.0
2013-12-02 15:20:00,67.06,67.09,67.06,67.08,22300.0,48.9552,48.9771,48.9552,48.9698,22300.0
2013-12-02 15:25:00,67.07,67.07,66.97,66.98,43700.0,48.9625,48.9625,48.8895,48.8968,43700.0
2013-12-02 15:30:00,66.98,66.99,66.92,66.94,90400.0,48.8968,48.9041,48.853,48.8676,90400.0
2013-12-02 15:35:00,66.94,66.94,66.88,66.89,20900.0,48.8676,48.8676,48.8238,48.8311,20900.0
2013-12-02 15:40:00,66.88,66.92,66.81,66.81,46000.0,48.8238,48.853,48.7727,48.7727,46000.0
2013-12-02 15:45:00,66.8,66.88,66.79,66.81,74100.0,48.7654,48.8238,48.7581,48.7727,74100.0
2013-12-02 15:50:00,66.82,66.84,66.73,66.74,125200.0,48.78,48.7946,48.7143,48.7216,125200.0
2013-12-02 15:55:00,66.74,66.78,66.69,66.76,211400.0,48.7216,48.7508,48.6851,48.7362,211400.0
2013-12-03 09:30:00,66.65,66.87,66.61,66.84,155200.0,48.6559,48.8165,48.6267,48.7946,155200.0
2013-12-03 09:35:00,66.84,67.03,66.63,66.81,95700.0,48.7946,48.9333,48.6413,48.7727,95700.0
2013-12-03 09:40:00,66.83,66.83,66.62,66.67,110300.0,48.7873,48.7873,48.634,48.6705,110300.0
2013-12-03 09:45:00,66.71,66.99,66.7,66.95,54700.0,48.6997,48.9041,48.6924,48.8749,54700.0
2013-12-03 09:50:00,66.94,67.02,66.88,66.92,51000.0,48.8676,48.926,48.8238,48.853,51000.0
2013-12-03 09:55:00,66.91,66.91,66.67,66.7,88400.0,48.8457,48.8457,48.6705,48.6924,88400.0
2013-12-03 10:00:00,66.72,66.8,66.69,66.75,87200.0,48.707,48.7654,48.6851,48.7289,87200.0
2013-12-03 10:05:00,66.74,66.87,66.73,66.74,75000.0,48.7216,48.8165,48.7143,48.7216,75000.0
2013-12-03 10:10:00,66.73,66.75,66.63,66.71,38600.0,48.7143,48.7289,48.6413,48.6997,38600.0
2013-12-03 10:15:00,66.71,66.83,66.7,66.8,53400.0,48.6997,48.7873,48.6924,48.7654,53400.0
2013-12-03 10:20:00,66.79,66.84,66.76,66.79,22100.0,48.7581,48.7946,48.7362,48.7581,22100.0
2013-12-03 10:25:00,66.79,66.8,66.71,66.74,43100.0,48.7581,48.7654,48.6997,48.7216,43100.0
2013-12-03 10:30:00,66.73,66.77,66.69,66.71,46800.0,48.7143,48.7435,48.6851,48.6997,46800.0
2013-12-03 10:35:00,66.7,66.74,66.68,66.73,20700.0,48.6924,48.7216,48.6778,48.7143,20700.0
2013-12-03 10:40:00,66.72,66.85,66.69,66.8,41500.0,48.707,48.8019,48.6851,48.7654,41500.0
2013-12-03 10:45:00,66.81,66.82,66.72,66.82,20500.0,48.7727,48.78,48.707,48.78,20500.0
2013-12-03 10:50:00,66.83,66.83,66.73,66.77,19800.0,48.7873,48.7873,48.7143,48.7435,19800.0
2013-12-03 10:55:00,66.78,66.88,66.78,66.87,30600.0,48.7508,48.8238,48.7508,48.8165,30600.0
2013-12-03 11:00:00,66.87,66.87,66.72,66.73,30100.0,48.8165,48.8165,48.707,48.7143,30100.0
2013-12-03 11:05:00,66.73,66.78,66.73,66.73,35000.0,48.7143,48.7508,48.7143,48.7143,35000.0
2013-12-03 11:10:00,66.73,66.79,66.71,66.76,44000.0,48.7143,48.7581,48.6997,48.7362,44000.0
2013-12-03 11:15:00,66.76,66.76,66.67,66.69,24100.0,48.7362,48.7362,48.6705,48.6851,24100.0
2013-12-03 11:20:00,66.68,66.71,66.65,66.67,9600.0,48.6778,48.6997,48.6559,48.6705,9600.0
2013-12-03 11:25:00,66.66,66.7,66.62,66.69,64500.0,48.6632,48.6924,48.634,48.6851,64500.0
2013-12-03 11:30:00,66.69,66.7,66.63,66.63,19200.0,48.6851,48.6924,48.6413,48.6413,19200.0
2013-12-03 11:35:00,66.63,66.68,66.6,66.67,29500.0,48.6413,48.6778,48.6194,48.6705,29500.0
2013-12-03 11:40:00,66.68,66.7,66.61,66.65,63500.0,48.6778,48.6924,48.6267,48.6559,63500.0
2013-12-03 11:45:00,66.64,66.65,66.51,66.54,38800.0,48.6486,48.6559,48.5537,48.5756,38800.0
2013-12-03 11:50:00,66.54,66.55,66.5,66.53,19300.0,48.5756,48.5829,48.5464,48.5683,19300.0
2013-12-03 11:55:00,66.52,66.55,66.5,66.54,30300.0,48.561,48.5829,48.5464,48.5756,30300.0
2013-12-03 12:00:00,66.53,66.53,66.42,66.44,44100.0,48.5683,48.5683,48.488,48.5026,44100.0
2013-12-03 12:05:00,66.44,66.53,66.44,66.51,32900.0,48.5026,48.5683,48.5026,48.5537,32900.0
2013-12-03 12:10:00,66.5,66.52,66.48,66.49,14200.0,48.5464,48.561,48.5318,48.5391,14200.0
2013-12-03 12:15:00,66.5,66.5,66.45,66.47,47200.0,48.5464,48.5464,48.5099,48.5245,47200.0
2013-12-03 12:20:00,66.47,66.54,66.46,66.52,15400.0,48.5245,48.5756,48.5172,48.561,15400.0
2013-12-03 12:25:00,66.51,66.57,66.51,66.57,34900.0,48.5537,48.5975,48.5537,48.5975,34900.0
2013-12-03 12:30:00,66.56,66.56,66.52,66.55,17400.0,48.5902,48.5902,48.561,48.5829,17400.0
2013-12-03 12:35:00,66.56,66.6,66.56,66.58,22900.0,48.5902,48.6194,48.5902,48.6048,22900.0
2013-12-03 12:40:00,66.59,66.59,66.52,66.54,31000.0,48.6121,48.6121,48.561,48.5756,31000.0
2013-12-03 12:45:00,66.54,66.55,66.43,66.43,61000.0,48.5756,48.5829,48.4953,48.4953,61000.0
2013-12-03 12:50:00,66.43,66.44,66.41,66.42,11700.0,48.4953,48.5026,48.4807,48.488,11700.0
2013-12-03 12:55:00,66.43,66.45,66.41,66.45,20200.0,48.4953,48.5099,48.4807,48.5099,20200.0
2013-12-03 13:00:00,66.45,66.45,66.31,66.31,31800.0,48.5099,48.5099,48.4077,48.4077,31800.0
2013-12-03 13:05:00,66.31,66.38,66.31,66.38,24500.0,48.4077,48.4588,48.4077,48.4588,24500.0
2013-12-03 13:10:00,66.37,66.4,66.36,66.38,15800.0,48.4515,48.4734,48.4442,48.4588,15800.0
2013-12-03 13:15:00,66.37,66.42,66.35,66.42,26400.0,48.4515,48.488,48.4369,48.488,26400.0
2013-12-03 13:20:00,66.42,66.45,66.37,66.37,14100.0,48.488,48.5099,48.4515,48.4515,14100.0
2013-12-03 13:25:00,66.37,66.38,66.28,66.28,24000.0,48.4515,48.4588,48.3858,48.3858,24000.0
2013-12-03 13:30:00,66.29,66.32,66.28,66.3,32400.0,48.3931,48.415,48.3858,48.4004,32400.0
2013-12-03 13:35:00,66.31,66.31,66.28,66.31,19400.0,48.4077,48.4077,48.3858,48.4077,19400.0
2013-12-03 13:40:00,66.31,66.33,66.29,66.29,32700.0,48.4077,48.4223,48.3931,48.3931,32700.0
2013-12-03 13:45:00,66.3,66.32,66.3,66.31,11300.0,48.4004,48.415,48.4004,48.4077,11300.0
2013-12-03 13:50:00,66.31,66.37,66.29,66.37,26900.0,48.4077,48.4515,48.3931,48.4515,26900.0
2013-12-03 13:55:00,66.37,66.39,66.34,66.36,48400.0,48.4515,48.4661,48.4296,48.4442,48400.0
2013-12-03 14:00:00,66.36,66.38,66.32,66.35,23000.0,48.4442,48.4588,48.415,48.4369,23000.0
2013-12-03 14:05:00,66.34,66.37,66.33,66.34,27000.0,48.4296,48.4515,48.4223,48.4296,27000.0
2013-12-03 14:10:00,66.34,66.37,66.33,66.37,21800.0,48.4296,48.4515,48.4223,48.4515,21800.0
2013-12-03 14:15:00,66.36,66.37,66.3,66.33,39200.0,48.4442,48.4515,48.4004,48.4223,39200.0
2013-12-03 14:20:00,66.34,66.39,66.33,66.38,20000.0,48.4296,48.4661,48.4223,48.4588,20000.0
2013-12-03 14:25:00,66.38,66.43,66.37,66.42,23400.0,48.4588,48.4953,48.4515,48.488,23400.0
2013-12-03 14:30:00,66.42,66.51,66.41,66.51,25900.0,48.488,48.5537,48.4807,48.5537,25900.0
2013-12-03 14:35:00,66.5,66.6,66.5,66.59,18000.0,48.5464,48.6194,48.5464,48.6121,18000.0
2013-12-03 14:40:00,66.6,66.61,66.56,66.57,17300.0,48.6194,48.6267,48.5902,48.5975,17300.0
2013-12-03 14:45:00,66.56,66.61,66.56,66.6,17000.0,48.5902,48.6267,48.5902,48.6194,17000.0
2013-12-03 14:50:00,66.61,66.67,66.6,66.66,20800.0,48.6267,48.6705,48.6194,48.6632,20800.0
2013-12-03 14:55:00,66.65,66.66,66.63,66.63,36200.0,48.6559,48.6632,48.6413,48.6413,36200.0
2013-12-03 15:00:00,66.62,66.62,66.54,66.55,27700.0,48.634,48.634,48.5756,48.5829,27700.0
2013-12-03 15:05:00,66.55,66.57,66.54,66.57,29700.0,48.5829,48.5975,48.5756,48.5975,29700.0
2013-12-03 15:10:00,66.56,66.58,66.54,66.56,27100.0,48.5902,48.6048,48.5756,48.5902,27100.0
2013-12-03 15:15:00,66.56,66.59,66.56,66.59,29200.0,48.5902,48.6121,48.5902,48.6121,29200.0
2013-12-03 15:20:00,66.59,66.59,66.5,66.5,47300.0,48.6121,48.6121,48.5464,48.5464,47300.0
2013-12-03 15:25:00,66.5,66.51,66.48,66.48,41700.0,48.5464,48.5537,48.5318,48.5318,41700.0
2013-12-03 15:30:00,66.49,66.62,66.48,66.61,53300.0,48.5391,48.634,48.5318,48.6267,53300.0
2013-12-03 15:35:00,66.61,66.62,66.59,66.6,34900.0,48.6267,48.634,48.6121,48.6194,34900.0
2013-12-03 15:40:00,66.58,66.58,66.51,66.56,65100.0,48.6048,48.6048,48.5537,48.5902,65100.0
2013-12-03 15:45:00,66.57,66.67,66.56,66.65,76300.0,48.5975,48.6705,48.5902,48.6559,76300.0
2013-12-03 15:50:00,66.65,66.7,66.64,66.65,91900.0,48.6559,48.6924,48.6486,48.6559,91900.0
2013-12-03 15:55:00,66.65,66.73,66.65,66.7,184200.0,48.6559,48.7143,48.6559,48.6924,184200.0
2013-12-04 09:30:00,66.34,66.61,66.25,66.31,37700.0,48.4296,48.6267,48.3639,48.4077,37700.0
2013-12-04 09:35:00,66.34,66.63,66.33,66.5,26000.0,48.4296,48.6413,48.4223,48.5464,26000.0
2013-12-04 09:40:00,66.49,66.54,66.28,66.28,22200.0,48.5391,48.5756,48.3858,48.3858,22200.0
2013-12-04 09:45:00,66.3,66.45,66.3,66.42,20400.0,48.4004,48.5099,48.4004,48.488,20400.0
2013-12-04 09:50:00,66.41,66.42,66.28,66.28,21800.0,48.4807,48.488,48.3858,48.3858,21800.0
2013-12-04 09:55:00,66.28,66.35,66.18,66.33,45100.0,48.3858,48.4369,48.3128,48.4223,45100.0
2013-12-04 10:00:00,66.33,66.67,66.33,66.65,37500.0,48.4223,48.6705,48.4223,48.6559,37500.0
2013-12-04 10:05:00,66.66,66.71,66.62,66.63,28900.0,48.6632,48.6997,48.634,48.6413,28900.0
2013-12-04 10:10:00,66.64,66.71,66.63,66.7,23800.0,48.6486,48.6997,48.6413,48.6924,23800.0
2013-12-04 10:15:00,66.71,66.78,66.67,66.68,14100.0,48.6997,48.7508,48.6705,48.6778,14100.0
2013-12-04 10:20:00,66.69,66.8,66.69,66.77,17000.0,48.6851,48.7654,48.6851,48.7435,17000.0
2013-12-04 10:25:00,66.77,66.8,66.75,66.77,33700.0,48.7435,48.7654,48.7289,48.7435,33700.0
2013-12-04 10:30:00,66.78,66.95,66.78,66.89,21400.0,48.7508,48.8749,48.7508,48.8311,21400.0
2013-12-04 10:35:00,66.88,66.94,66.88,66.89,15700.0,48.8238,48.8676,48.8238,48.8311,15700.0
2013-12-04 10:40:00,66.88,66.94,66.84,66.88,20800.0,48.8238,48.8676,48.7946,48.8238,20800.0
2013-12-04 10:45:00,66.88,66.98,66.88,66.98,20300.0,48.8238,48.8968,48.8238,48.8968,20300.0
2013-12-04 10:50:00,66.97,67.0,66.93,67.0,29400.0,48.8895,48.9114,48.8603,48.9114,29400.0
2013-12-04 10:55:00,67.0,67.02,66.95,67.01,12600.0,48.9114,48.926,48.8749,48.9187,12600.0
2013-12-04 11:00:00,67.0,67.01,66.95,67.01,10400.0,48.9114,48.9187,48.8749,48.9187,10400.0
2013-12-04 11:05:00,67.01,67.05,66.98,67.02,20800.0,48.9187,48.9479,48.8968,48.926,20800.0
2013-12-04 11:10:00,67.02,67.03,66.95,66.96,14400.0,48.926,48.9333,48.8749,48.8822,14400.0
2013-12-04 11:15:00,66.97,66.97,66.87,66.88,14100.0,48.8895,48.8895,48.8165,48.8238,14100.0
2013-12-04 11:20:00,66.88,66.92,66.87,66.91,17000.0,48.8238,48.853,48.8165,48.8457,17000.0
2013-12-04 11:25:00,66.9,66.91,66.85,66.87,13600.0,48.8384,48.8457,48.8019,48.8165,13600.0
2013-12-04 11:30:00,66.86,66.9,66.85,66.85,21100.0,48.8092,48.8384,48.8019,48.8019,21100.0
2013-12-04 11:35:00,66.85,66.89,66.85,66.85,11700.0,48.8019,48.8311,48.8019,48.8019,11700.0
2013-12-04 11:40:00,66.85,66.91,66.81,66.9,20700.0,48.8019,48.8457,48.7727,48.8384,20700.0
2013-12-04 11:45:00,66.9,66.93,66.82,66.83,14900.0,48.8384,48.8603,48.78,48.7873,14900.0
2013-12-04 11:50:00,66.83,66.86,66.81,66.85,23400.0,48.7873,48.8092,48.7727,48.8019,23400.0
2013-12-04 11:55:00,66.85,66.87,66.81,66.81,14700.0,48.8019,48.8165,48.7727,48.7727,14700.0
2013-12-04 12:00:00,66.81,66.82,66.66,66.69,31500.0,48.7727,48.78,48.6632,48.6851,31500.0
2013-12-04 12:05:00,66.7,66.7,66.65,66.67,13200.0,48.6924,48.6924,48.6559,48.6705,13200.0
2013-12-04 12:10:00,66.67,66.68,66.54,66.57,24700.0,48.6705,48.6778,48.5756,48.5975,24700.0
2013-12-04 12:15:00,66.56,66.57,66.45,66.45,17000.0,48.5902,48.5975,48.5099,48.5099,17000.0
2013-12-04 12:20:00,66.46,66.51,66.42,66.48,15400.0,48.5172,48.5537,48.488,48.5318,15400.0
2013-12-04 12:25:00,66.47,66.47,66.38,66.39,32000.0,48.5245,48.5245,48.4588,48.4661,32000.0
2013-12-04 12:30:00,66.39,66.46,66.37,66.46,15500.0,48.4661,48.5172,48.4515,48.5172,15500.0
2013-12-04 12:35:00,66.46,66.49,66.42,66.47,13100.0,48.5172,48.5391,48.488,48.5245,13100.0
2013-12-04 12:40:00,66.46,66.47,66.4,66.42,14200.0,48.5172,48.5245,48.4734,48.488,14200.0
2013-12-04 12:45:00,66.42,66.48,66.4,66.41,11900.0,48.488,48.5318,48.4734,48.4807,11900.0
2013-12-04 12:50:00,66.41,66.44,66.37,66.37,9800.0,48.4807,48.5026,48.4515,48.4515,9800.0
2013-12-04 12:55:00,66.37,66.42,66.37,66.41,19000.0,48.4515,48.488,48.4515,48.4807,19000.0
2013-12-04 13:00:00,66.41,66.5,66.41,66.45,7700.0,48.4807,48.5464,48.4807,48.5099,7700.0
2013-12-04 13:05:00,66.45,66.5,66.37,66.37,27800.0,48.5099,48.5464,48.4515,48.4515,27800.0
2013-12-04 13:10:00,66.37,66.37,66.3,66.32,11600.0,48.4515,48.4515,48.4004,48.415,11600.0
2013-12-04 13:15:00,66.31,66.31,66.26,66.29,12600.0,48.4077,48.4077,48.3712,48.3931,12600.0
2013-12-04 13:20:00,66.29,66.29,66.12,66.14,23400.0,48.3931,48.3931,48.269,48.2836,23400.0
2013-12-04 13:25:00,66.13,66.15,66.04,66.05,22600.0,48.2763,48.2909,48.2106,48.2179,22600.0
2013-12-04 13:30:00,66.05,66.11,65.97,66.1,58300.0,48.2179,48.2617,48.1595,48.2544,58300.0
2013-12-04 13:35:00,66.1,66.15,66.09,66.15,10800.0,48.2544,48.2909,48.2471,48.2909,10800.0
2013-12-04 13:40:00,66.15,66.16,66.09,66.09,11800.0,48.2909,48.2982,48.2471,48.2471,11800.0
2013-12-04 13:45:00,66.11,66.16,66.11,66.13,7900.0,48.2617,48.2982,48.2617,48.2763,7900.0
2013-12-04 13:50:00,66.12,66.16,66.09,66.14,13900.0,48.269,48.2982,48.2471,48.2836,13900.0
2013-12-04 13:55:00,66.14,66.15,66.09,66.14,21500.0,48.2836,48.2909,48.2471,48.2836,21500.0
2013-12-04 14:00:00,66.15,66.22,66.14,66.22,14000.0,48.2909,48.342,48.2836,48.342,14000.0
2013-12-04 14:05:00,66.21,66.23,66.16,66.16,14200.0,48.3347,48.3493,48.2982,48.2982,14200.0
2013-12-04 14:10:00,66.17,66.33,66.17,66.29,14700.0,48.3055,48.4223,48.3055,48.3931,14700.0
2013-12-04 14:15:00,66.29,66.31,66.24,66.3,17500.0,48.3931,48.4077,48.3566,48.4004,17500.0
2013-12-04 14:20:00,66.29,66.3,66.22,66.27,20200.0,48.3931,48.4004,48.342,48.3785,20200.0
2013-12-04 14:25:00,66.27,66.31,66.25,66.28,17000.0,48.3785,48.4077,48.3639,48.3858,17000.0
2013-12-04 14:30:00,66.28,66.35,66.27,66.34,18000.0,48.3858,48.4369,48.3785,48.4296,18000.0
2013-12-04 14:35:00,66.33,66.43,66.32,66.4,11500.0,48.4223,48.4953,48.415,48.4734,11500.0
2013-12-04 14:40:00,66.41,66.45,66.4,66.44,17500.0,48.4807,48.5099,48.4734,48.5026,17500.0
2013-12-04 14:45:00,66.45,66.47,66.43,66.45,13300.0,48.5099,48.5245,48.4953,48.5099,13300.0
2013-12-04 14:50:00,66.44,66.49,66.44,66.47,15400.0,48.5026,48.5391,48.5026,48.5245,15400.0
2013-12-04 14:55:00,66.47,66.48,66.44,66.47,17900.0,48.5245,48.5318,48.5026,48.5245,17900.0
2013-12-04 15:00:00,66.46,66.48,66.42,66.42,18800.0,48.5172,48.5318,48.488,48.488,18800.0
2013-12-04 15:05:00,66.41,66.45,66.41,66.41,8500.0,48.4807,48.5099,48.4807,48.4807,8500.0
2013-12-04 15:10:00,66.42,66.45,66.39,66.44,14100.0,48.488,48.5099,48.4661,48.5026,14100.0
2013-12-04 15:15:00,66.43,66.61,66.43,66.6,18800.0,48.4953,48.6267,48.4953,48.6194,18800.0
2013-12-04 15:20:00,66.6,66.61,66.5,66.54,21200.0,48.6194,48.6267,48.5464,48.5756,21200.0
2013-12-04 15:25:00,66.54,66.59,66.54,66.58,32600.0,48.5756,48.6121,48.5756,48.6048,32600.0
2013-12-04 15:30:00,66.58,66.64,66.48,66.63,70600.0,48.6048,48.6486,48.5318,48.6413,70600.0
2013-12-04 15:35:00,66.63,66.65,66.6,66.6,46500.0,48.6413,48.6559,48.6194,48.6194,46500.0
2013-12-04 15:40:00,66.6,66.67,66.6,66.62,30900.0,48.6194,48.6705,48.6194,48.634,30900.0
2013-12-04 15:45:00,66.62,66.64,66.53,66.54,46500.0,48.634,48.6486,48.5683,48.5756,46500.0
2013-12-04 15:50:00,66.54,66.56,66.48,66.51,72500.0,48.5756,48.5902,48.5318,48.5537,72500.0
2013-12-04 15:55:00,66.52,66.52,66.46,66.46,53200.0,48.561,48.561,48.5172,48.5172,53200.0
2013-12-05 09:30:00,66.33,66.48,66.21,66.26,102300.0,48.4223,48.5318,48.3347,48.3712,102300.0
2013-12-05 09:35:00,66.28,66.34,66.24,66.28,16700.0,48.3858,48.4296,48.3566,48.3858,16700.0
2013-12-05 09:40:00,66.3,66.33,66.01,66.06,38100.0,48.4004,48.4223,48.1887,48.2252,38100.0
2013-12-05 09:45:00,66.05,66.17,66.02,66.13,46600.0,48.2179,48.3055,48.196,48.2763,46600.0
2013-12-05 09:50:00,66.14,66.22,66.08,66.22,39700.0,48.2836,48.342,48.2398,48.342,39700.0
2013-12-05 09:55:00,66.23,66.34,66.23,66.3,16400.0,48.3493,48.4296,48.3493,48.4004,16400.0
2013-12-05 10:00:00,66.28,66.47,66.28,66.42,34000.0,48.3858,48.5245,48.3858,48.488,34000.0
2013-12-05 10:05:00,66.42,66.45,66.37,66.44,20400.0,48.488,48.5099,48.4515,48.5026,20400.0
2013-12-05 10:10:00,66.45,66.53,66.36,66.38,25800.0,48.5099,48.5683,48.4442,48.4588,25800.0
2013-12-05 10:15:00,66.37,66.42,66.36,66.42,19800.0,48.4515,48.488,48.4442,48.488,19800.0
2013-12-05 10:20:00,66.41,66.41,66.25,66.25,18200.0,48.4807,48.4807,48.3639,48.3639,18200.0
2013-12-05 10:25:00,66.26,66.32,66.21,66.3,25200.0,48.3712,48.415,48.3347,48.4004,25200.0
2013-12-05 10:30:00,66.31,66.33,66.23,66.24,26500.0,48.4077,48.4223,48.3493,48.3566,26500.0
2013-12-05 10:35:00,66.25,66.32,66.2,66.32,26900.0,48.3639,48.415,48.3274,48.415,26900.0
2013-12-05 10:40:00,66.31,66.33,66.17,66.17,22800.0,48.4077,48.4223,48.3055,48.3055,22800.0
2013-12-05 10:45:00,66.17,66.17,66.04,66.14,31300.0,48.3055,48.3055,48.2106,48.2836,31300.0
2013-12-05 10:50:00,66.13,66.17,66.12,66.15,24800.0,48.2763,48.3055,48.269,48.2909,24800.0
2013-12-05 10:55:00,66.15,66.2,66.14,66.19,62000.0,48.2909,48.3274,48.2836,48.3201,62000.0
2013-12-05 11:00:00,66.19,66.31,66.12,66.31,34500.0,48.3201,48.4077,48.269,48.4077,34500.0
2013-12-05 11:05:00,66.3,66.31,66.26,66.27,16400.0,48.4004,48.4077,48.3712,48.3785,16400.0
2013-12-05 11:10:00,66.26,66.32,66.23,66.29,24800.0,48.3712,48.415,48.3493,48.3931,24800.0
2013-12-05 11:15:00,66.3,66.35,66.28,66.33,22300.0,48.4004,48.4369,48.3858,48.4223,22300.0
2013-12-05 11:20:00,66.33,66.41,66.32,66.39,24300.0,48.4223,48.4807,48.415,48.4661,24300.0
2013-12-05 11:25:00,66.39,66.44,66.37,66.41,21300.0,48.4661,48.5026,48.4515,48.4807,21300.0
2013-12-05 11:30:00,66.41,66.46,66.39,66.45,18400.0,48.4807,48.5172,48.4661,48.5099,18400.0
2013-12-05 11:35:00,66.45,66.49,66.41,66.49,22800.0,48.5099,48.5391,48.4807,48.5391,22800.0
2013-12-05 11:40:00,66.48,66.49,66.46,66.49,10800.0,48.5318,48.5391,48.5172,48.5391,10800.0
2013-12-05 11:45:00,66.48,66.48,66.46,66.47,13800.0,48.5318,48.5318,48.5172,48.5245,13800.0
2013-12-05 11:50:00,66.47,66.53,66.47,66.52,20600.0,48.5245,48.5683,48.5245,48.561,20600.0
2013-12-05 11:55:00,66.51,66.54,66.47,66.51,11400.0,48.5537,48.5756,48.5245,48.5537,11400.0
2013-12-05 12:00:00,66.51,66.61,66.5,66.61,16300.0,48.5537,48.6267,48.5464,48.6267,16300.0
2013-12-05 12:05:00,66.61,66.64,66.58,66.62,12400.0,48.6267,48.6486,48.6048,48.634,12400.0
2013-12-05 12:10:00,66.63,66.66,66.6,66.62,18700.0,48.6413,48.6632,48.6194,48.634,18700.0
2013-12-05 12:15:00,66.62,66.63,66.55,66.57,23100.0,48.634,48.6413,48.5829,48.5975,23100.0
2013-12-05 12:20:00,66.56,66.56,66.52,66.52,16800.0,48.5902,48.5902,48.561,48.561,16800.0
2013-12-05 12:25:00,66.52,66.56,66.52,66.54,13600.0,48.561,48.5902,48.561,48.5756,13600.0
2013-12-05 12:30:00,66.55,66.55,66.48,66.48,7600.0,48.5829,48.5829,48.5318,48.5318,7600.0
2013-12-05 12:35:00,66.48,66.49,66.45,66.49,13200.0,48.5318,48.5391,48.5099,48.5391,13200.0
2013-12-05 12:40:00,66.5,66.53,66.49,66.51,11200.0,48.5464,48.5683,48.5391,48.5537,11200.0
2013-12-05 12:45:00,66.52,66.52,66.45,66.45,12400.0,48.561,48.561,48.5099,48.5099,12400.0
2013-12-05 12:50:00,66.45,66.49,66.45,66.49,9700.0,48.5099,48.5391,48.5099,48.5391,9700.0
2013-12-05 12:55:00,66.51,66.51,66.46,66.46,13000.0,48.5537,48.5537,48.5172,48.5172,13000.0
2013-12-05 13:00:00,66.45,66.5,66.45,66.48,15600.0,48.5099,48.5464,48.5099,48.5318,15600.0
2013-12-05 13:05:00,66.48,66.57,66.47,66.55,15200.0,48.5318,48.5975,48.5245,48.5829,15200.0
2013-12-05 13:10:00,66.56,66.6,66.56,66.59,6400.0,48.5902,48.6194,48.5902,48.6121,6400.0
2013-12-05 13:15:00,66.58,66.58,66.5,66.5,14100.0,48.6048,48.6048,48.5464,48.5464,14100.0
2013-12-05 13:20:00,66.5,66.5,66.45,66.48,13300.0,48.5464,48.5464,48.5099,48.5318,13300.0
2013-12-05 13:25:00,66.48,66.48,66.41,66.45,9100.0,48.5318,48.5318,48.4807,48.5099,9100.0
2013-12-05 13:30:00,66.45,66.47,66.45,66.47,5700.0,48.5099,48.5245,48.5099,48.5245,5700.0
2013-12-05 13:35:00,66.47,66.5,66.47,66.5,8500.0,48.5245,48.5464,48.5245,48.5464,8500.0
2013-12-05 13:40:00,66.49,66.49,66.42,66.42,17200.0,48.5391,48.5391,48.488,48.488,17200.0
2013-12-05 13:45:00,66.41,66.49,66.41,66.45,27000.0,48.4807,48.5391,48.4807,48.5099,27000.0
2013-12-05 13:50:00,66.45,66.46,66.42,66.46,7700.0,48.5099,48.5172,48.488,48.5172,7700.0
2013-12-05 13:55:00,66.46,66.5,66.46,66.47,11000.0,48.5172,48.5464,48.5172,48.5245,11000.0
2013-12-05 14:00:00,66.47,66.52,66.47,66.5,13800.0,48.5245,48.561,48.5245,48.5464,13800.0
2013-12-05 14:05:00,66.5,66.53,66.46,66.46,12400.0,48.5464,48.5683,48.5172,48.5172,12400.0
2013-12-05 14:10:00,66.46,66.47,66.37,66.38,17400.0,48.5172,48.5245,48.4515,48.4588,17400.0
2013-12-05 14:15:00,66.39,66.39,66.33,66.38,14200.0,48.4661,48.4661,48.4223,48.4588,14200.0
2013-12-05 14:20:00,66.38,66.39,66.35,66.35,9500.0,48.4588,48.4661,48.4369,48.4369,9500.0
2013-12-05 14:25:00,66.34,66.36,66.31,66.36,20500.0,48.4296,48.4442,48.4077,48.4442,20500.0
2013-12-05 14:30:00,66.36,66.42,66.36,66.37,13400.0,48.4442,48.488,48.4442,48.4515,13400.0
2013-12-05 14:35:00,66.37,66.45,66.37,66.45,9600.0,48.4515,48.5099,48.4515,48.5099,9600.0
2013-12-05 14:40:00,66.44,66.46,66.43,66.44,21100.0,48.5026,48.5172,48.4953,48.5026,21100.0
2013-12-05 14:45:00,66.45,66.47,66.4,66.4,12600.0,48.5099,48.5245,48.4734,48.4734,12600.0
2013-12-05 14:50:00,66.4,66.41,66.35,66.35,23100.0,48.4734,48.4807,48.4369,48.4369,23100.0
2013-12-05 14:55:00,66.34,66.36,66.3,66.34,15700.0,48.4296,48.4442,48.4004,48.4296,15700.0
2013-12-05 15:00:00,66.35,66.37,66.3,66.37,20800.0,48.4369,48.4515,48.4004,48.4515,20800.0
2013-12-05 15:05:00,66.38,66.4,66.35,66.4,16800.0,48.4588,48.4734,48.4369,48.4734,16800.0
2013-12-05 15:10:00,66.39,66.39,66.34,66.35,24200.0,48.4661,48.4661,48.4296,48.4369,24200.0
2013-12-05 15:15:00,66.34,66.38,66.32,66.36,19200.0,48.4296,48.4588,48.415,48.4442,19200.0
2013-12-05 15:20:00,66.36,66.37,66.32,66.36,21200.0,48.4442,48.4515,48.415,48.4442,21200.0
2013-12-05 15:25:00,66.35,66.41,66.35,66.37,22500.0,48.4369,48.4807,48.4369,48.4515,22500.0
2013-12-05 15:30:00,66.36,66.49,66.35,66.48,36400.0,48.4442,48.5391,48.4369,48.5318,36400.0
2013-12-05 15:35:00,66.48,66.52,66.46,66.47,20900.0,48.5318,48.561,48.5172,48.5245,20900.0
2013-12-05 15:40:00,66.47,66.47,66.39,66.4,25800.0,48.5245,48.5245,48.4661,48.4734,25800.0
2013-12-05 15:45:00,66.39,66.41,66.3,66.33,59000.0,48.4661,48.4807,48.4004,48.4223,59000.0
2013-12-05 15:50:00,66.33,66.42,66.31,66.41,61700.0,48.4223,48.488,48.4077,48.4807,61700.0
2013-12-05 15:55:00,66.41,66.46,66.39,66.45,153700.0,48.4807,48.5172,48.4661,48.5099,153700.0
2013-12-06 09:30:00,66.65,66.93,66.51,66.8,179000.0,48.6559,48.8603,48.5537,48.7654,179000.0
2013-12-06 09:35:00,66.8,66.8,66.59,66.74,66900.0,48.7654,48.7654,48.6121,48.7216,66900.0
2013-12-06 09:40:00,66.75,66.88,66.74,66.84,23100.0,48.7289,48.8238,48.7216,48.7946,23100.0
2013-12-06 09:45:00,66.83,66.89,66.83,66.84,20600.0,48.7873,48.8311,48.7873,48.7946,20600.0
2013-12-06 09:50:00,66.83,66.98,66.8,66.92,31100.0,48.7873,48.8968,48.7654,48.853,31100.0
2013-12-06 09:55:00,66.94,67.0,66.94,67.0,31200.0,48.8676,48.9114,48.8676,48.9114,31200.0
2013-12-06 10:00:00,67.0,67.11,67.0,67.05,49800.0,48.9114,48.9917,48.9114,48.9479,49800.0
2013-12-06 10:05:00,67.03,67.09,67.01,67.07,17900.0,48.9333,48.9771,48.9187,48.9625,17900.0
2013-12-06 10:10:00,67.07,67.07,67.01,67.04,25300.0,48.9625,48.9625,48.9187,48.9406,25300.0
2013-12-06 10:15:00,67.05,67.2,67.0,67.17,30900.0,48.9479,49.0574,48.9114,49.0355,30900.0
2013-12-06 10:20:00,67.16,67.2,67.1,67.11,81900.0,49.0282,49.0574,48.9844,48.9917,81900.0
2013-12-06 10:25:00,67.1,67.2,67.06,67.11,85000.0,48.9844,49.0574,48.9552,48.9917,85000.0
2013-12-06 10:30:00,67.1,67.1,67.03,67.05,18300.0,48.9844,48.9844,48.9333,48.9479,18300.0
2013-12-06 10:35:00,67.05,67.12,67.01,67.05,15900.0,48.9479,48.999,48.9187,48.9479,15900.0
2013-12-06 10:40:00,67.04,67.1,67.02,67.04,82200.0,48.9406,48.9844,48.926,48.9406,82200.0
2013-12-06 10:45:00,67.03,67.12,67.01,67.06,39700.0,48.9333,48.999,48.9187,48.9552,39700.0
2013-12-06 10:50:00,67.06,67.15,67.06,67.12,23000.0,48.9552,49.0209,48.9552,48.999,23000.0
2013-12-06 10:55:00,67.12,67.18,67.11,67.12,16600.0,48.999,49.0428,48.9917,48.999,16600.0
2013-12-06 11:00:00,67.12,67.13,67.08,67.13,24500.0,48.999,49.0063,48.9698,49.0063,24500.0
2013-12-06 11:05:00,67.12,67.15,67.06,67.06,35800.0,48.999,49.0209,48.9552,48.9552,35800.0
2013-12-06 11:10:00,67.06,67.07,67.0,67.06,31600.0,48.9552,48.9625,48.9114,48.9552,31600.0
2013-12-06 11:15:00,67.05,67.11,67.04,67.04,13500.0,48.9479,48.9917,48.9406,48.9406,13500.0
2013-12-06 11:20:00,67.04,67.07,67.0,67.01,24000.0,48.9406,48.9625,48.9114,48.9187,24000.0
2013-12-06 11:25:00,67.01,67.03,66.96,66.97,18500.0,48.9187,48.9333,48.8822,48.8895,18500.0
2013-12-06 11:30:00,66.97,67.06,66.97,67.04,21400.0,48.8895,48.9552,48.8895,48.9406,21400.0
2013-12-06 11:35:00,67.03,67.06,67.0,67.05,42200.0,48.9333,48.9552,48.9114,48.9479,42200.0
2013-12-06 11:40:00,67.05,67.07,67.03,67.06,14000.0,48.9479,48.9625,48.9333,48.9552,14000.0
2013-12-06 11:45:00,67.06,67.09,67.04,67.07,15000.0,48.9552,48.9771,48.9406,48.9625,15000.0
2013-12-06 11:50:00,67.07,67.08,67.0,67.01,12500.0,48.9625,48.9698,48.9114,48.9187,12500.0
2013-12-06 11:55:00,67.01,67.07,67.0,67.06,13200.0,48.9187,48.9625,48.9114,48.9552,13200.0
2013-12-06 12:00:00,67.05,67.08,67.03,67.04,12000.0,48.9479,48.9698,48.9333,48.9406,12000.0
2013-12-06 12:05:00,67.05,67.06,67.02,67.02,6600.0,48.9479,48.9552,48.926,48.926,6600.0
2013-12-06 12:10:00,67.01,67.01,66.96,67.0,13000.0,48.9187,48.9187,48.8822,48.9114,13000.0
2013-12-06 12:15:00,67.0,67.04,66.98,67.04,64700.0,48.9114,48.9406,48.8968,48.9406,64700.0
2013-12-06 12:20:00,67.03,67.06,67.02,67.06,10100.0,48.9333,48.9552,48.926,48.9552,10100.0
2013-12-06 12:25:00,67.05,67.07,67.04,67.07,7500.0,48.9479,48.9625,48.9406,48.9625,7500.0
2013-12-06 12:30:00,67.07,67.08,67.04,67.06,17300.0,48.9625,48.9698,48.9406,48.9552,17300.0
2013-12-06 12:35:00,67.07,67.14,67.06,67.14,17700.0,48.9625,49.0136,48.9552,49.0136,17700.0
2013-12-06 12:40:00,67.15,67.19,67.09,67.12,22600.0,49.0209,49.0501,48.9771,48.999,22600.0
2013-12-06 12:45:00,67.13,67.18,67.13,67.16,23300.0,49.0063,49.0428,49.0063,49.0282,23300.0
2013-12-06 12:50:00,67.16,67.18,67.15,67.17,13700.0,49.0282,49.0428,49.0209,49.0355,13700.0
2013-12-06 12:55:00,67.17,67.18,67.14,67.15,26900.0,49.0355,49.0428,49.0136,49.0209,26900.0
2013-12-06 13:00:00,67.15,67.16,67.06,67.13,57100.0,49.0209,49.0282,48.9552,49.0063,57100.0
2013-12-06 13:05:00,67.14,67.17,67.11,67.17,34900.0,49.0136,49.0355,48.9917,49.0355,34900.0
2013-12-06 13:10:00,67.17,67.17,67.14,67.16,13100.0,49.0355,49.0355,49.0136,49.0282,13100.0
2013-12-06 13:15:00,67.17,67.27,67.17,67.27,20100.0,49.0355,49.1085,49.0355,49.1085,20100.0
2013-12-06 13:20:00,67.27,67.28,67.25,67.26,7500.0,49.1085,49.1158,49.0939,49.1012,7500.0
2013-12-06 13:25:00,67.26,67.27,67.24,67.24,10600.0,49.1012,49.1085,49.0866,49.0866,10600.0
2013-12-06 13:30:00,67.23,67.26,67.23,67.24,15000.0,49.0793,49.1012,49.0793,49.0866,15000.0
2013-12-06 13:35:00,67.24,67.3,67.22,67.24,50800.0,49.0866,49.1304,49.072,49.0866,50800.0
2013-12-06 13:40:00,67.24,67.31,67.21,67.22,59700.0,49.0866,49.1377,49.0647,49.072,59700.0
2013-12-06 13:45:00,67.22,67.22,67.2,67.2,21200.0,49.072,49.072,49.0574,49.0574,21200.0
2013-12-06 13:50:00,67.2,67.21,67.14,67.16,13000.0,49.0574,49.0647,49.0136,49.0282,13000.0
2013-12-06 13:55:00,67.16,67.2,67.12,67.12,24000.0,49.0282,49.0574,48.999,48.999,24000.0
2013-12-06 14:00:00,67.12,67.12,67.09,67.11,27500.0,48.999,48.999,48.9771,48.9917,27500.0
2013-12-06 14:05:00,67.1,67.12,67.08,67.1,41400.0,48.9844,48.999,48.9698,48.9844,41400.0
2013-12-06 14:10:00,67.11,67.12,67.09,67.1,75600.0,48.9917,48.999,48.9771,48.9844,75600.0
2013-12-06 14:15:00,67.1,67.12,67.09,67.11,32600.0,48.9844,48.999,48.9771,48.9917,32600.0
2013-12-06 14:20:00,67.12,67.19,67.12,67.16,23400.0,48.999,49.0501,48.999,49.0282,23400.0
2013-12-06 14:25:00,67.17,67.18,67.16,67.17,11300.0,49.0355,49.0428,49.0282,49.0355,11300.0
2013-12-06 14:30:00,67.17,67.2,67.17,67.19,11900.0,49.0355,49.0574,49.0355,49.0501,11900.0
2013-12-06 14:35:00,67.19,67.2,67.16,67.17,10000.0,49.0501,49.0574,49.0282,49.0355,10000.0
2013-12-06 14:40:00,67.17,67.23,67.17,67.23,14100.0,49.0355,49.0793,49.0355,49.0793,14100.0
2013-12-06 14:45:00,67.23,67.23,67.2,67.21,19800.0,49.0793,49.0793,49.0574,49.0647,19800.0
2013-12-06 14:50:00,67.21,67.22,67.19,67.2,7900.0,49.0647,49.072,49.0501,49.0574,7900.0
2013-12-06 14:55:00,67.19,67.22,67.17,67.21,19100.0,49.0501,49.072,49.0355,49.0647,19100.0
2013-12-06 15:00:00,67.22,67.22,67.21,67.21,13000.0,49.072,49.072,49.0647,49.0647,13000.0
2013-12-06 15:05:00,67.22,67.26,67.21,67.22,63600.0,49.072,49.1012,49.0647,49.072,63600.0
2013-12-06 15:10:00,67.23,67.23,67.2,67.2,11700.0,49.0793,49.0793,49.0574,49.0574,11700.0
2013-12-06 15:15:00,67.2,67.22,67.17,67.17,20500.0,49.0574,49.072,49.0355,49.0355,20500.0
2013-12-06 15:20:00,67.17,67.19,67.15,67.17,26800.0,49.0355,49.0501,49.0209,49.0355,26800.0
2013-12-06 15:25:00,67.17,67.18,67.09,67.13,42900.0,49.0355,49.0428,48.9771,49.0063,42900.0
2013-12-06 15:30:00,67.12,67.17,67.1,67.1,57100.0,48.999,49.0355,48.9844,48.9844,57100.0
2013-12-06 15:35:00,67.1,67.13,67.09,67.11,53800.0,48.9844,49.0063,48.9771,48.9917,53800.0
2013-12-06 15:40:00,67.1,67.18,67.1,67.11,48100.0,48.9844,49.0428,48.9844,48.9917,48100.0
2013-12-06 15:45:00,67.1,67.17,67.08,67.15,69900.0,48.9844,49.0355,48.9698,49.0209,69900.0
2013-12-06 15:50:00,67.15,67.25,67.14,67.24,52700.0,49.0209,49.0939,49.0136,49.0866,52700.0
2013-12-06 15:55:00,67.24,67.24,67.11,67.18,185400.0,49.0866,49.0866,48.9917,49.0428,185400.0
2013-12-09 09:30:00,67.29,67.48,67.25,67.33,59900.0,49.1231,49.2618,49.0939,49.1523,59900.0
2013-12-09 09:35:00,67.34,67.36,67.22,67.3,17700.0,49.1596,49.1742,49.072,49.1304,17700.0
2013-12-09 09:40:00,67.27,67.43,67.27,67.34,14600.0,49.1085,49.2253,49.1085,49.1596,14600.0
2013-12-09 09:45:00,67.33,67.49,67.32,67.45,11500.0,49.1523,49.2691,49.145,49.2399,11500.0
2013-12-09 09:50:00,67.46,67.52,67.38,67.51,40900.0,49.2472,49.291,49.1888,49.2837,40900.0
2013-12-09 09:55:00,67.5,67.58,67.46,67.58,36000.0,49.2764,49.3348,49.2472,49.3348,36000.0
2013-12-09 10:00:00,67.58,67.64,67.54,67.58,40000.0,49.3348,49.3786,49.3056,49.3348,40000.0
2013-12-09 10:05:00,67.59,67.62,67.55,67.57,16700.0,49.3421,49.364,49.3129,49.3275,16700.0
2013-12-09 10:10:00,67.58,67.61,67.56,67.58,33500.0,49.3348,49.3567,49.3202,49.3348,33500.0
2013-12-09 10:15:00,67.59,67.59,67.56,67.57,31500.0,49.3421,49.3421,49.3202,49.3275,31500.0
2013-12-09 10:20:00,67.56,67.59,67.51,67.54,37300.0,49.3202,49.3421,49.2837,49.3056,37300.0
2013-12-09 10:25:00,67.54,67.55,67.35,67.44,76100.0,49.3056,49.3129,49.1669,49.2326,76100.0
2013-12-09 10:30:00,67.44,67.46,67.36,67.43,26100.0,49.2326,49.2472,49.1742,49.2253,26100.0
2013-12-09 10:35:00,67.45,67.45,67.41,67.44,23300.0,49.2399,49.2399,49.2107,49.2326,23300.0
2013-12-09 10:40:00,67.43,67.44,67.37,67.44,23000.0,49.2253,49.2326,49.1815,49.2326,23000.0
2013-12-09 10:45:00,67.43,67.44,67.35,67.38,15900.0,49.2253,49.2326,49.1669,49.1888,15900.0
2013-12-09 10:50:00,67.37,67.46,67.36,67.43,22200.0,49.1815,49.2472,49.1742,49.2253,22200.0
2013-12-09 10:55:00,67.42,67.44,67.41,67.41,14900.0,49.218,49.2326,49.2107,49.2107,14900.0
2013-12-09 11:00:00,67.41,67.44,67.4,67.42,14700.0,49.2107,49.2326,49.2034,49.218,14700.0
2013-12-09 11:05:00,67.42,67.44,67.42,67.43,23900.0,49.218,49.2326,49.218,49.2253,23900.0
2013-12-09 11:10:00,67.43,67.44,67.4,67.43,43200.0,49.2253,49.2326,49.2034,49.2253,43200.0
2013-12-09 11:15:00,67.44,67.45,67.42,67.43,32600.0,49.2326,49.2399,49.218,49.2253,32600.0
2013-12-09 11:20:00,67.42,67.45,67.42,67.43,28500.0,49.218,49.2399,49.218,49.2253,28500.0
2013-12-09 11:25:00,67.43,67.5,67.43,67.47,41300.0,49.2253,49.2764,49.2253,49.2545,41300.0
2013-12-09 11:30:00,67.47,67.5,67.46,67.48,17600.0,49.2545,49.2764,49.2472,49.2618,17600.0
2013-12-09 11:35:00,67.48,67.53,67.47,67.53,14400.0,49.2618,49.2983,49.2545,49.2983,14400.0
2013-12-09 11:40:00,67.53,67.53,67.49,67.52,15800.0,49.2983,49.2983,49.2691,49.291,15800.0
2013-12-09 11:45:00,67.53,67.53,67.5,67.52,14900.0,49.2983,49.2983,49.2764,49.291,14900.0
2013-12-09 11:50:00,67.53,67.56,67.53,67.55,15000.0,49.2983,49.3202,49.2983,49.3129,15000.0
2013-12-09 11:55:00,67.55,67.57,67.54,67.56,11800.0,49.3129,49.3275,49.3056,49.3202,11800.0
2013-12-09 12:00:00,67.55,67.57,67.53,67.53,22900.0,49.3129,49.3275,49.2983,49.2983,22900.0
2013-12-09 12:05:00,67.53,67.54,67.51,67.53,9600.0,49.2983,49.3056,49.2837,49.2983,9600.0
2013-12-09 12:10:00,67.53,67.55,67.51,67.53,30000.0,49.2983,49.3129,49.2837,49.2983,30000.0
2013-12-09 12:15:00,67.54,67.56,67.53,67.53,19400.0,49.3056,49.3202,49.2983,49.2983,19400.0
2013-12-09 12:20:00,67.54,67.55,67.52,67.53,9600.0,49.3056,49.3129,49.291,49.2983,9600.0
2013-12-09 12:25:00,67.53,67.55,67.52,67.53,15200.0,49.2983,49.3129,49.291,49.2983,15200.0
2013-12-09 12:30:00,67.52,67.54,67.51,67.52,11300.0,49.291,49.3056,49.2837,49.291,11300.0
2013-12-09 12:35:00,67.52,67.56,67.52,67.56,15700.0,49.291,49.3202,49.291,49.3202,15700.0
2013-12-09 12:40:00,67.57,67.59,67.54,67.58,13800.0,49.3275,49.3421,49.3056,49.3348,13800.0
2013-12-09 12:45:00,67.58,67.6,67.57,67.59,9400.0,49.3348,49.3494,49.3275,49.3421,9400.0
2013-12-09 12:50:00,67.59,67.6,67.58,67.6,13500.0,49.3421,49.3494,49.3348,49.3494,13500.0
2013-12-09 12:55:00,67.59,67.63,67.58,67.6,12700.0,49.3421,49.3713,49.3348,49.3494,12700.0
2013-12-09 13:00:00,67.61,67.64,67.6,67.6,11300.0,49.3567,49.3786,49.3494,49.3494,11300.0
2013-12-09 13:05:00,67.59,67.62,67.59,67.61,10100.0,49.3421,49.364,49.3421,49.3567,10100.0
2013-12-09 13:10:00,67.6,67.67,67.6,67.64,13300.0,49.3494,49.4005,49.3494,49.3786,13300.0
2013-12-09 13:15:00,67.64,67.68,67.64,67.65,12200.0,49.3786,49.4078,49.3786,49.3859,12200.0
2013-12-09 13:20:00,67.66,67.71,67.65,67.69,14300.0,49.3932,49.4297,49.3859,49.4151,14300.0
2013-12-09 13:25:00,67.7,67.73,67.66,67.67,13400.0,49.4224,49.4443,49.3932,49.4005,13400.0
2013-12-09 13:30:00,67.68,67.69,67.64,67.66,13200.0,49.4078,49.4151,49.3786,49.3932,13200.0
2013-12-09 13:35:00,67.65,67.67,67.65,67.67,9000.0,49.3859,49.4005,49.3859,49.4005,9000.0
2013-12-09 13:40:00,67.66,67.7,67.65,67.65,15600.0,49.3932,49.4224,49.3859,49.3859,15600.0
2013-12-09 13:45:00,67.64,67.65,67.59,67.63,14400.0,49.3786,49.3859,49.3421,49.3713,14400.0
2013-12-09 13:50:00,67.64,67.65,67.6,67.6,25800.0,49.3786,49.3859,49.3494,49.3494,25800.0
2013-12-09 13:55:00,67.61,67.63,67.59,67.6,14500.0,49.3567,49.3713,49.3421,49.3494,14500.0
2013-12-09 14:00:00,67.61,67.61,67.58,67.6,9100.0,49.3567,49.3567,49.3348,49.3494,9100.0
2013-12-09 14:05:00,67.59,67.62,67.59,67.62,7800.0,49.3421,49.364,49.3421,49.364,7800.0
2013-12-09 14:10:00,67.62,67.62,67.59,67.6,16800.0,49.364,49.364,49.3421,49.3494,16800.0
2013-12-09 14:15:00,67.61,67.61,67.57,67.59,19200.0,49.3567,49.3567,49.3275,49.3421,19200.0
2013-12-09 14:20:00,67.58,67.59,67.56,67.56,22900.0,49.3348,49.3421,49.3202,49.3202,22900.0
2013-12-09 14:25:00,67.56,67.6,67.55,67.59,17800.0,49.3202,49.3494,49.3129,49.3421,17800.0
2013-12-09 14:30:00,67.58,67.66,67.58,67.66,17400.0,49.3348,49.3932,49.3348,49.3932,17400.0
2013-12-09 14:35:00,67.66,67.66,67.63,67.63,13100.0,49.3932,49.3932,49.3713,49.3713,13100.0
2013-12-09 14:40:00,67.64,67.65,67.61,67.64,19500.0,49.3786,49.3859,49.3567,49.3786,19500.0
2013-12-09 14:45:00,67.64,67.67,67.63,67.66,24400.0,49.3786,49.4005,49.3713,49.3932,24400.0
2013-12-09 14:50:00,67.65,67.66,67.64,67.65,19400.0,49.3859,49.3932,49.3786,49.3859,19400.0
2013-12-09 14:55:00,67.65,67.67,67.63,67.67,20800.0,49.3859,49.4005,49.3713,49.4005,20800.0
2013-12-09 15:00:00,67.66,67.66,67.63,67.66,18700.0,49.3932,49.3932,49.3713,49.3932,18700.0
2013-12-09 15:05:00,67.66,67.66,67.58,67.61,17500.0,49.3932,49.3932,49.3348,49.3567,17500.0
2013-12-09 15:10:00,67.61,67.64,67.6,67.63,15800.0,49.3567,49.3786,49.3494,49.3713,15800.0
2013-12-09 15:15:00,67.63,67.64,67.58,67.58,13200.0,49.3713,49.3786,49.3348,49.3348,13200.0
2013-12-09 15:20:00,67.59,67.59,67.51,67.51,19400.0,49.3421,49.3421,49.2837,49.2837,19400.0
2013-12-09 15:25:00,67.51,67.52,67.46,67.48,30500.0,49.2837,49.291,49.2472,49.2618,30500.0
2013-12-09 15:30:00,67.47,67.52,67.47,67.51,27700.0,49.2545,49.291,49.2545,49.2837,27700.0
2013-12-09 15:35:00,67.51,67.56,67.51,67.56,31600.0,49.2837,49.3202,49.2837,49.3202,31600.0
2013-12-09 15:40:00,67.55,67.58,67.54,67.58,40000.0,49.3129,49.3348,49.3056,49.3348,40000.0
2013-12-09 15:45:00,67.57,67.61,67.57,67.61,69300.0,49.3275,49.3567,49.3275,49.3567,69300.0
2013-12-09 15:50:00,67.61,67.61,67.58,67.59,75800.0,49.3567,49.3567,49.3348,49.3421,75800.0
2013-12-09 15:55:00,67.59,67.66,67.58,67.65,237400.0,49.3421,49.3932,49.3348,49.3859,237400.0
2013-12-10 09:30:00,67.66,67.66,67.3,67.42,82800.0,49.3932,49.3932,49.1304,49.218,82800.0
2013-12-10 09:35:00,67.38,67.52,67.34,67.48,49600.0,49.1888,49.291,49.1596,49.2618,49600.0
2013-12-10 09:40:00,67.5,67.5,67.41,67.46,23800.0,49.2764,49.2764,49.2107,49.2472,23800.0
2013-12-10 09:45:00,67.45,67.66,67.41,67.63,21500.0,49.2399,49.3932,49.2107,49.3713,21500.0
2013-12-10 09:50:00,67.65,67.75,67.63,67.72,43000.0,49.3859,49.4589,49.3713,49.437,43000.0
2013-12-10 09:55:00,67.72,67.78,67.61,67.64,37800.0,49.437,49.4808,49.3567,49.3786,37800.0
2013-12-10 10:00:00,67.64,67.78,67.63,67.66,50300.0,49.3786,49.4808,49.3713,49.3932,50300.0
2013-12-10 10:05:00,67.66,67.67,67.6,67.62,44400.0,49.3932,49.4005,49.3494,49.364,44400.0
2013-12-10 10:10:00,67.62,67.63,67.56,67.6,36700.0,49.364,49.3713,49.3202,49.3494,36700.0
2013-12-10 10:15:00,67.6,67.69,67.58,67.65,48100.0,49.3494,49.4151,49.3348,49.3859,48100.0
2013-12-10 10:20:00,67.65,67.66,67.53,67.55,42400.0,49.3859,49.3932,49.2983,49.3129,42400.0
2013-12-10 10:25:00,67.55,67.67,67.55,67.67,71900.0,49.3129,49.4005,49.3129,49.4005,71900.0
2013-12-10 10:30:00,67.66,67.76,67.66,67.73,33900.0,49.3932,49.4662,49.3932,49.4443,33900.0
2013-12-10 10:35:00,67.74,67.81,67.71,67.79,23700.0,49.4516,49.5027,49.4297,49.4881,23700.0
2013-12-10 10:40:00,67.77,67.8,67.72,67.72,25900.0,49.4735,49.4954,49.437,49.437,25900.0
2013-12-10 10:45:00,67.71,67.74,67.7,67.71,22300.0,49.4297,49.4516,49.4224,49.4297,22300.0
2013-12-10 10:50:00,67.71,67.75,67.69,67.74,18400.0,49.4297,49.4589,49.4151,49.4516,18400.0
2013-12-10 10:55:00,67.74,67.79,67.69,67.69,21100.0,49.4516,49.4881,49.4151,49.4151,21100.0
2013-12-10 11:00:00,67.69,67.73,67.68,67.69,27900.0,49.4151,49.4443,49.4078,49.4151,27900.0
2013-12-10 11:05:00,67.69,67.7,67.64,67.67,21400.0,49.4151,49.4224,49.3786,49.4005,21400.0
2013-12-10 11:10:00,67.67,67.69,67.62,67.67,30000.0,49.4005,49.4151,49.364,49.4005,30000.0
2013-12-10 11:15:00,67.67,67.77,67.67,67.74,21300.0,49.4005,49.4735,49.4005,49.4516,21300.0
2013-12-10 11:20:00,67.73,67.73,67.65,67.66,19200.0,49.4443,49.4443,49.3859,49.3932,19200.0
2013-12-10 11:25:00,67.66,67.71,67.63,67.63,25500.0,49.3932,49.4297,49.3713,49.3713,25500.0
2013-12-10 11:30:00,67.62,67.62,67.54,67.56,31200.0,49.364,49.364,49.3056,49.3202,31200.0
2013-12-10 11:35:00,67.57,67.61,67.55,67.58,20800.0,49.3275,49.3567,49.3129,49.3348,20800.0
2013-12-10 11:40:00,67.57,67.59,67.55,67.59,17600.0,49.3275,49.3421,49.3129,49.3421,17600.0
2013-12-10 11:45:00,67.58,67.62,67.55,67.56,21400.0,49.3348,49.364,49.3129,49.3202,21400.0
2013-12-10 11:50:00,67.56,67.57,67.5,67.54,18900.0,49.3202,49.3275,49.2764,49.3056,18900.0
2013-12-10 11:55:00,67.55,67.55,67.51,67.54,14700.0,49.3129,49.3129,49.2837,49.3056,14700.0
2013-12-10 12:00:00,67.53,67.55,67.51,67.54,25300.0,49.2983,49.3129,49.2837,49.3056,25300.0
2013-12-10 12:05:00,67.53,67.56,67.49,67.51,20200.0,49.2983,49.3202,49.2691,49.2837,20200.0
2013-12-10 12:10:00,67.51,67.58,67.5,67.58,23200.0,49.2837,49.3348,49.2764,49.3348,23200.0
2013-12-10 12:15:00,67.58,67.62,67.58,67.61,24400.0,49.3348,49.364,49.3348,49.3567,24400.0
2013-12-10 12:20:00,67.61,67.64,67.58,67.61,44300.0,49.3567,49.3786,49.3348,49.3567,44300.0
2013-12-10 12:25:00,67.6,67.64,67.6,67.64,12200.0,49.3494,49.3786,49.3494,49.3786,12200.0
2013-12-10 12:30:00,67.64,67.69,67.63,67.67,19200.0,49.3786,49.4151,49.3713,49.4005,19200.0
2013-12-10 12:35:00,67.68,67.69,67.62,67.65,35800.0,49.4078,49.4151,49.364,49.3859,35800.0
2013-12-10 12:40:00,67.66,67.69,67.62,67.68,44900.0,49.3932,49.4151,49.364,49.4078,44900.0
2013-12-10 12:45:00,67.68,67.75,67.67,67.75,25800.0,49.4078,49.4589,49.4005,49.4589,25800.0
2013-12-10 12:50:00,67.74,67.78,67.74,67.77,26500.0,49.4516,49.4808,49.4516,49.4735,26500.0
2013-12-10 12:55:00,67.76,67.8,67.75,67.77,22800.0,49.4662,49.4954,49.4589,49.4735,22800.0
2013-12-10 13:00:00,67.76,67.82,67.75,67.82,26800.0,49.4662,49.51,49.4589,49.51,26800.0
2013-12-10 13:05:00,67.82,67.83,67.75,67.78,22600.0,49.51,49.5173,49.4589,49.4808,22600.0
2013-12-10 13:10:00,67.78,67.89,67.78,67.89,45600.0,49.4808,49.5611,49.4808,49.5611,45600.0
2013-12-10 13:15:00,67.89,67.9,67.84,67.85,21500.0,49.5611,49.5684,49.5246,49.5319,21500.0
2013-12-10 13:20:00,67.85,67.85,67.77,67.78,13200.0,49.5319,49.5319,49.4735,49.4808,13200.0
2013-12-10 13:25:00,67.77,67.78,67.64,67.64,17100.0,49.4735,49.4808,49.3786,49.3786,17100.0
2013-12-10 13:30:00,67.65,67.66,67.56,67.59,28900.0,49.3859,49.3932,49.3202,49.3421,28900.0
2013-12-10 13:35:00,67.58,67.6,67.57,67.6,25900.0,49.3348,49.3494,49.3275,49.3494,25900.0
2013-12-10 13:40:00,67.59,67.65,67.59,67.64,13400.0,49.3421,49.3859,49.3421,49.3786,13400.0
2013-12-10 13:45:00,67.64,67.7,67.64,67.69,17900.0,49.3786,49.4224,49.3786,49.4151,17900.0
2013-12-10 13:50:00,67.68,67.7,67.56,67.57,23400.0,49.4078,49.4224,49.3202,49.3275,23400.0
2013-12-10 13:55:00,67.58,67.58,67.52,67.55,30400.0,49.3348,49.3348,49.291,49.3129,30400.0
2013-12-10 14:00:00,67.54,67.6,67.54,67.6,17900.0,49.3056,49.3494,49.3056,49.3494,17900.0
2013-12-10 14:05:00,67.6,67.62,67.57,67.61,20700.0,49.3494,49.364,49.3275,49.3567,20700.0
2013-12-10 14:10:00,67.62,67.64,67.57,67.57,20400.0,49.364,49.3786,49.3275,49.3275,20400.0
2013-12-10 14:15:00,67.57,67.57,67.5,67.52,26800.0,49.3275,49.3275,49.2764,49.291,26800.0
2013-12-10 14:20:00,67.51,67.53,67.5,67.51,17800.0,49.2837,49.2983,49.2764,49.2837,17800.0
2013-12-10 14:25:00,67.51,67.52,67.46,67.52,28800.0,49.2837,49.291,49.2472,49.291,28800.0
2013-12-10 14:30:00,67.52,67.53,67.49,67.51,14800.0,49.291,49.2983,49.2691,49.2837,14800.0
2013-12-10 14:35:00,67.51,67.54,67.49,67.53,23000.0,49.2837,49.3056,49.2691,49.2983,23000.0
2013-12-10 14:40:00,67.54,67.54,67.48,67.49,17800.0,49.3056,49.3056,49.2618,49.2691,17800.0
2013-12-10 14:45:00,67.48,67.48,67.44,67.48,24600.0,49.2618,49.2618,49.2326,49.2618,24600.0
2013-12-10 14:50:00,67.47,67.53,67.47,67.53,25200.0,49.2545,49.2983,49.2545,49.2983,25200.0
2013-12-10 14:55:00,67.53,67.62,67.53,67.61,18500.0,49.2983,49.364,49.2983,49.3567,18500.0
2013-12-10 15:00:00,67.61,67.66,67.61,67.63,34000.0,49.3567,49.3932,49.3567,49.3713,34000.0
2013-12-10 15:05:00,67.64,67.65,67.59,67.59,49700.0,49.3786,49.3859,49.3421,49.3421,49700.0
2013-12-10 15:10:00,67.59,67.6,67.55,67.56,35300.0,49.3421,49.3494,49.3129,49.3202,35300.0
2013-12-10 15:15:00,67.56,67.58,67.5,67.52,33600.0,49.3202,49.3348,49.2764,49.291,33600.0
2013-12-10 15:20:00,67.52,67.61,67.52,67.57,32100.0,49.291,49.3567,49.291,49.3275,32100.0
2013-12-10 15:25:00,67.56,67.62,67.56,67.6,39900.0,49.3202,49.364,49.3202,49.3494,39900.0
2013-12-10 15:30:00,67.6,67.61,67.54,67.55,37800.0,49.3494,49.3567,49.3056,49.3129,37800.0
2013-12-10 15:35:00,67.55,67.56,67.5,67.52,35000.0,49.3129,49.3202,49.2764,49.291,35000.0
2013-12-10 15:40:00,67.53,67.55,67.51,67.51,36000.0,49.2983,49.3129,49.2837,49.2837,36000.0
2013-12-10 15:45:00,67.5,67.54,67.5,67.53,62000.0,49.2764,49.3056,49.2764,49.2983,62000.0
2013-12-10 15:50:00,67.52,67.56,67.52,67.55,59500.0,49.291,49.3202,49.291,49.3129,59500.0
2013-12-10 15:55:00,67.54,67.57,67.53,67.54,108500.0,49.3056,49.3275,49.2983,49.3056,108500.0
2013-12-11 09:30:00,67.42,67.53,67.36,67.48,72400.0,49.218,49.2983,49.1742,49.2618,72400.0
2013-12-11 09:35:00,67.46,67.49,67.11,67.12,43800.0,49.2472,49.2691,48.9917,48.999,43800.0
2013-12-11 09:40:00,67.11,67.11,66.95,66.96,39400.0,48.9917,48.9917,48.8749,48.8822,39400.0
2013-12-11 09:45:00,66.98,66.99,66.71,66.81,66100.0,48.8968,48.9041,48.6997,48.7727,66100.0
2013-12-11 09:50:00,66.79,66.82,66.74,66.8,42500.0,48.7581,48.78,48.7216,48.7654,42500.0
2013-12-11 09:55:00,66.8,66.83,66.74,66.77,30600.0,48.7654,48.7873,48.7216,48.7435,30600.0
2013-12-11 10:00:00,66.76,66.82,66.75,66.75,59200.0,48.7362,48.78,48.7289,48.7289,59200.0
2013-12-11 10:05:00,66.75,66.77,66.63,66.75,31700.0,48.7289,48.7435,48.6413,48.7289,31700.0
2013-12-11 10:10:00,66.75,66.8,66.75,66.75,32200.0,48.7289,48.7654,48.7289,48.7289,32200.0
2013-12-11 10:15:00,66.74,66.77,66.62,66.62,34700.0,48.7216,48.7435,48.634,48.634,34700.0
2013-12-11 10:20:00,66.62,66.69,66.6,66.62,33800.0,48.634,48.6851,48.6194,48.634,33800.0
2013-12-11 10:25:00,66.62,66.62,66.53,66.53,55300.0,48.634,48.634,48.5683,48.5683,55300.0
2013-12-11 10:30:00,66.53,66.63,66.52,66.63,39500.0,48.5683,48.6413,48.561,48.6413,39500.0
2013-12-11 10:35:00,66.63,66.67,66.6,66.6,34900.0,48.6413,48.6705,48.6194,48.6194,34900.0
2013-12-11 10:40:00,66.61,66.74,66.6,66.73,49300.0,48.6267,48.7216,48.6194,48.7143,49300.0
2013-12-11 10:45:00,66.73,66.74,66.59,66.61,40400.0,48.7143,48.7216,48.6121,48.6267,40400.0
2013-12-11 10:50:00,66.61,66.68,66.6,66.66,18200.0,48.6267,48.6778,48.6194,48.6632,18200.0
2013-12-11 10:55:00,66.67,66.67,66.63,66.65,31500.0,48.6705,48.6705,48.6413,48.6559,31500.0
2013-12-11 11:00:00,66.65,66.66,66.63,66.64,22500.0,48.6559,48.6632,48.6413,48.6486,22500.0
2013-12-11 11:05:00,66.65,66.66,66.62,66.64,38000.0,48.6559,48.6632,48.634,48.6486,38000.0
2013-12-11 11:10:00,66.64,66.7,66.64,66.7,17900.0,48.6486,48.6924,48.6486,48.6924,17900.0
2013-12-11 11:15:00,66.69,66.71,66.61,66.64,73500.0,48.6851,48.6997,48.6267,48.6486,73500.0
2013-12-11 11:20:00,66.64,66.67,66.6,66.65,44400.0,48.6486,48.6705,48.6194,48.6559,44400.0
2013-12-11 11:25:00,66.66,66.71,66.64,66.68,20100.0,48.6632,48.6997,48.6486,48.6778,20100.0
2013-12-11 11:30:00,66.69,66.74,66.62,66.74,54100.0,48.6851,48.7216,48.634,48.7216,54100.0
2013-12-11 11:35:00,66.74,66.74,66.7,66.7,24800.0,48.7216,48.7216,48.6924,48.6924,24800.0
2013-12-11 11:40:00,66.71,66.75,66.7,66.71,24800.0,48.6997,48.7289,48.6924,48.6997,24800.0
2013-12-11 11:45:00,66.71,66.73,66.67,66.73,31000.0,48.6997,48.7143,48.6705,48.7143,31000.0
2013-12-11 11:50:00,66.73,66.76,66.69,66.71,33000.0,48.7143,48.7362,48.6851,48.6997,33000.0
2013-12-11 11:55:00,66.7,66.78,66.7,66.77,25600.0,48.6924,48.7508,48.6924,48.7435,25600.0
2013-12-11 12:00:00,66.78,66.78,66.65,66.65,17100.0,48.7508,48.7508,48.6559,48.6559,17100.0
2013-12-11 12:05:00,66.66,66.68,66.61,66.61,30200.0,48.6632,48.6778,48.6267,48.6267,30200.0
2013-12-11 12:10:00,66.61,66.63,66.59,66.6,19900.0,48.6267,48.6413,48.6121,48.6194,19900.0
2013-12-11 12:15:00,66.6,66.6,66.55,66.59,21100.0,48.6194,48.6194,48.5829,48.6121,21100.0
2013-12-11 12:20:00,66.6,66.6,66.51,66.52,17100.0,48.6194,48.6194,48.5537,48.561,17100.0
2013-12-11 12:25:00,66.51,66.55,66.5,66.54,19800.0,48.5537,48.5829,48.5464,48.5756,19800.0
2013-12-11 12:30:00,66.53,66.56,66.53,66.56,19900.0,48.5683,48.5902,48.5683,48.5902,19900.0
2013-12-11 12:35:00,66.56,66.6,66.55,66.59,15700.0,48.5902,48.6194,48.5829,48.6121,15700.0
2013-12-11 12:40:00,66.6,66.6,66.55,66.56,19400.0,48.6194,48.6194,48.5829,48.5902,19400.0
2013-12-11 12:45:00,66.56,66.59,66.55,66.59,22800.0,48.5902,48.6121,48.5829,48.6121,22800.0
2013-12-11 12:50:00,66.58,66.62,66.58,66.6,15800.0,48.6048,48.634,48.6048,48.6194,15800.0
2013-12-11 12:55:00,66.61,66.61,66.54,66.57,17400.0,48.6267,48.6267,48.5756,48.5975,17400.0
2013-12-11 13:00:00,66.57,66.62,66.56,66.62,21700.0,48.5975,48.634,48.5902,48.634,21700.0
2013-12-11 13:05:00,66.62,66.65,66.6,66.61,25000.0,48.634,48.6559,48.6194,48.6267,25000.0
2013-12-11 13:10:00,66.61,66.62,66.58,66.58,16900.0,48.6267,48.634,48.6048,48.6048,16900.0
2013-12-11 13:15:00,66.59,66.61,66.54,66.56,30500.0,48.6121,48.6267,48.5756,48.5902,30500.0
2013-12-11 13:20:00,66.56,66.61,66.56,66.61,13900.0,48.5902,48.6267,48.5902,48.6267,13900.0
2013-12-11 13:25:00,66.59,66.62,66.54,66.55,26900.0,48.6121,48.634,48.5756,48.5829,26900.0
2013-12-11 13:30:00,66.55,66.62,66.54,66.6,19600.0,48.5829,48.634,48.5756,48.6194,19600.0
2013-12-11 13:35:00,66.59,66.64,66.59,66.64,29700.0,48.6121,48.6486,48.6121,48.6486,29700.0
2013-12-11 13:40:00,66.64,66.76,66.62,66.76,30400.0,48.6486,48.7362,48.634,48.7362,30400.0
2013-12-11 13:45:00,66.76,66.78,66.72,66.75,26600.0,48.7362,48.7508,48.707,48.7289,26600.0
2013-12-11 13:50:00,66.74,66.74,66.67,66.7,28500.0,48.7216,48.7216,48.6705,48.6924,28500.0
2013-12-11 13:55:00,66.7,66.79,66.7,66.78,14000.0,48.6924,48.7581,48.6924,48.7508,14000.0
2013-12-11 14:00:00,66.79,66.79,66.71,66.71,18100.0,48.7581,48.7581,48.6997,48.6997,18100.0
2013-12-11 14:05:00,66.71,66.71,66.6,66.6,44900.0,48.6997,48.6997,48.6194,48.6194,44900.0
2013-12-11 14:10:00,66.61,66.61,66.54,66.54,22800.0,48.6267,48.6267,48.5756,48.5756,22800.0
2013-12-11 14:15:00,66.54,66.54,66.47,66.47,31400.0,48.5756,48.5756,48.5245,48.5245,31400.0
2013-12-11 14:20:00,66.48,66.53,66.47,66.53,24100.0,48.5318,48.5683,48.5245,48.5683,24100.0
2013-12-11 14:25:00,66.52,66.57,66.49,66.57,21700.0,48.561,48.5975,48.5391,48.5975,21700.0
2013-12-11 14:30:00,66.56,66.57,66.48,66.52,27000.0,48.5902,48.5975,48.5318,48.561,27000.0
2013-12-11 14:35:00,66.52,66.55,66.5,66.52,18700.0,48.561,48.5829,48.5464,48.561,18700.0
2013-12-11 14:40:00,66.52,66.58,66.5,66.53,32800.0,48.561,48.6048,48.5464,48.5683,32800.0
2013-12-11 14:45:00,66.53,66.53,66.48,66.49,86000.0,48.5683,48.5683,48.5318,48.5391,86000.0
2013-12-11 14:50:00,66.49,66.51,66.47,66.49,33000.0,48.5391,48.5537,48.5245,48.5391,33000.0
2013-12-11 14:55:00,66.48,66.5,66.4,66.42,26800.0,48.5318,48.5464,48.4734,48.488,26800.0
2013-12-11 15:00:00,66.42,66.46,66.4,66.43,24100.0,48.488,48.5172,48.4734,48.4953,24100.0
2013-12-11 15:05:00,66.44,66.48,66.42,66.44,42700.0,48.5026,48.5318,48.488,48.5026,42700.0
2013-12-11 15:10:00,66.45,66.47,66.38,66.43,39100.0,48.5099,48.5245,48.4588,48.4953,39100.0
2013-12-11 15:15:00,66.44,66.44,66.37,66.42,33900.0,48.5026,48.5026,48.4515,48.488,33900.0
2013-12-11 15:20:00,66.43,66.46,66.37,66.45,49000.0,48.4953,48.5172,48.4515,48.5099,49000.0
2013-12-11 15:25:00,66.46,66.47,66.37,66.4,46600.0,48.5172,48.5245,48.4515,48.4734,46600.0
2013-12-11 15:30:00,66.4,66.41,66.37,66.41,54000.0,48.4734,48.4807,48.4515,48.4807,54000.0
2013-12-11 15:35:00,66.41,66.43,66.35,66.37,56900.0,48.4807,48.4953,48.4369,48.4515,56900.0
2013-12-11 15:40:00,66.36,66.38,66.27,66.27,67100.0,48.4442,48.4588,48.3785,48.3785,67100.0
2013-12-11 15:45:00,66.28,66.33,66.22,66.33,96400.0,48.3858,48.4223,48.342,48.4223,96400.0
2013-12-11 15:50:00,66.33,66.36,66.31,66.31,145400.0,48.4223,48.4442,48.4077,48.4077,145400.0
2013-12-11 15:55:00,66.31,66.45,66.3,66.4,225100.0,48.4077,48.5099,48.4004,48.4734,225100.0
2013-12-12 09:30:00,66.29,66.45,66.17,66.37,89200.0,48.3931,48.5099,48.3055,48.4515,89200.0
2013-12-12 09:35:00,66.39,66.53,66.33,66.33,22500.0,48.4661,48.5683,48.4223,48.4223,22500.0
2013-12-12 09:40:00,66.32,66.41,66.3,66.4,18200.0,48.415,48.4807,48.4004,48.4734,18200.0
2013-12-12 09:45:00,66.42,66.45,66.26,66.29,20400.0,48.488,48.5099,48.3712,48.3931,20400.0
2013-12-12 09:50:00,66.28,66.36,66.26,66.32,16000.0,48.3858,48.4442,48.3712,48.415,16000.0
2013-12-12 09:55:00,66.31,66.44,66.29,66.4,20100.0,48.4077,48.5026,48.3931,48.4734,20100.0
2013-12-12 10:00:00,66.39,66.46,66.29,66.42,44200.0,48.4661,48.5172,48.3931,48.488,44200.0
2013-12-12 10:05:00,66.41,66.42,66.34,66.34,24900.0,48.4807,48.488,48.4296,48.4296,24900.0
2013-12-12 10:10:00,66.34,66.34,66.3,66.34,19500.0,48.4296,48.4296,48.4004,48.4296,19500.0
2013-12-12 10:15:00,66.34,66.34,66.25,66.28,31800.0,48.4296,48.4296,48.3639,48.3858,31800.0
2013-12-12 10:20:00,66.29,66.33,66.28,66.33,16300.0,48.3931,48.4223,48.3858,48.4223,16300.0
2013-12-12 10:25:00,66.34,66.45,66.31,66.45,29700.0,48.4296,48.5099,48.4077,48.5099,29700.0
2013-12-12 10:30:00,66.45,66.51,66.43,66.48,49700.0,48.5099,48.5537,48.4953,48.5318,49700.0
2013-12-12 10:35:00,66.47,66.5,66.42,66.48,24800.0,48.5245,48.5464,48.488,48.5318,24800.0
2013-12-12 10:40:00,66.48,66.5,66.44,66.49,27100.0,48.5318,48.5464,48.5026,48.5391,27100.0
2013-12-12 10:45:00,66.5,66.53,66.46,66.53,16400.0,48.5464,48.5683,48.5172,48.5683,16400.0
2013-12-12 10:50:00,66.53,66.55,66.46,66.48,20400.0,48.5683,48.5829,48.5172,48.5318,20400.0
2013-12-12 10:55:00,66.48,66.55,66.44,66.55,24200.0,48.5318,48.5829,48.5026,48.5829,24200.0
2013-12-12 11:00:00,66.55,66.69,66.52,66.68,64600.0,48.5829,48.6851,48.561,48.6778,64600.0
2013-12-12 11:05:00,66.69,66.76,66.69,66.75,46200.0,48.6851,48.7362,48.6851,48.7289,46200.0
2013-12-12 11:10:00,66.74,66.78,66.69,66.69,26300.0,48.7216,48.7508,48.6851,48.6851,26300.0
2013-12-12 11:15:00,66.68,66.69,66.6,66.63,16700.0,48.6778,48.6851,48.6194,48.6413,16700.0
2013-12-12 11:20:00,66.63,66.65,66.59,66.62,18900.0,48.6413,48.6559,48.6121,48.634,18900.0
2013-12-12 11:25:00,66.61,66.61,66.48,66.54,20200.0,48.6267,48.6267,48.5318,48.5756,20200.0
2013-12-12 11:30:00,66.54,66.62,66.53,66.6,17600.0,48.5756,48.634,48.5683,48.6194,17600.0
2013-12-12 11:35:00,66.6,66.65,66.59,66.64,10800.0,48.6194,48.6559,48.6121,48.6486,10800.0
2013-12-12 11:40:00,66.64,66.66,66.62,66.64,12100.0,48.6486,48.6632,48.634,48.6486,12100.0
2013-12-12 11:45:00,66.63,66.66,66.59,66.64,53300.0,48.6413,48.6632,48.6121,48.6486,53300.0
2013-12-12 11:50:00,66.64,66.65,66.59,66.59,37000.0,48.6486,48.6559,48.6121,48.6121,37000.0
2013-12-12 11:55:00,66.6,66.61,66.53,66.54,20400.0,48.6194,48.6267,48.5683,48.5756,20400.0
2013-12-12 12:00:00,66.53,66.53,66.45,66.48,15800.0,48.5683,48.5683,48.5099,48.5318,15800.0
2013-12-12 12:05:00,66.48,66.49,66.44,66.45,16000.0,48.5318,48.5391,48.5026,48.5099,16000.0
2013-12-12 12:10:00,66.44,66.5,66.4,66.43,21400.0,48.5026,48.5464,48.4734,48.4953,21400.0
2013-12-12 12:15:00,66.43,66.48,66.42,66.44,10500.0,48.4953,48.5318,48.488,48.5026,10500.0
2013-12-12 12:20:00,66.45,66.45,66.29,66.31,25500.0,48.5099,48.5099,48.3931,48.4077,25500.0
2013-12-12 12:25:00,66.32,66.4,66.31,66.38,21600.0,48.415,48.4734,48.4077,48.4588,21600.0
2013-12-12 12:30:00,66.38,66.44,66.37,66.38,26300.0,48.4588,48.5026,48.4515,48.4588,26300.0
2013-12-12 12:35:00,66.38,66.45,66.37,66.44,19100.0,48.4588,48.5099,48.4515,48.5026,19100.0
2013-12-12 12:40:00,66.44,66.48,66.42,66.44,26700.0,48.5026,48.5318,48.488,48.5026,26700.0
2013-12-12 12:45:00,66.44,66.5,66.44,66.48,21600.0,48.5026,48.5464,48.5026,48.5318,21600.0
2013-12-12 12:50:00,66.47,66.47,66.41,66.44,22800.0,48.5245,48.5245,48.4807,48.5026,22800.0
2013-12-12 12:55:00,66.43,66.47,66.39,66.44,28400.0,48.4953,48.5245,48.4661,48.5026,28400.0
2013-12-12 13:00:00,66.44,66.52,66.42,66.52,34400.0,48.5026,48.561,48.488,48.561,34400.0
2013-12-12 13:05:00,66.52,66.55,66.51,66.52,11700.0,48.561,48.5829,48.5537,48.561,11700.0
2013-12-12 13:10:00,66.51,66.57,66.5,66.55,16800.0,48.5537,48.5975,48.5464,48.5829,16800.0
2013-12-12 13:15:00,66.55,66.64,66.55,66.62,40900.0,48.5829,48.6486,48.5829,48.634,40900.0
2013-12-12 13:20:00,66.62,66.62,66.54,66.55,24200.0,48.634,48.634,48.5756,48.5829,24200.0
2013-12-12 13:25:00,66.55,66.58,66.54,66.58,16500.0,48.5829,48.6048,48.5756,48.6048,16500.0
2013-12-12 13:30:00,66.58,66.6,66.52,66.52,17100.0,48.6048,48.6194,48.561,48.561,17100.0
2013-12-12 13:35:00,66.52,66.61,66.52,66.61,18000.0,48.561,48.6267,48.561,48.6267,18000.0
2013-12-12 13:40:00,66.61,66.61,66.57,66.59,16600.0,48.6267,48.6267,48.5975,48.6121,16600.0
2013-12-12 13:45:00,66.58,66.63,66.58,66.59,15600.0,48.6048,48.6413,48.6048,48.6121,15600.0
2013-12-12 13:50:00,66.58,66.59,66.55,66.56,10400.0,48.6048,48.6121,48.5829,48.5902,10400.0
2013-12-12 13:55:00,66.56,66.61,66.55,66.61,20000.0,48.5902,48.6267,48.5829,48.6267,20000.0
2013-12-12 14:00:00,66.61,66.64,66.59,66.6,32000.0,48.6267,48.6486,48.6121,48.6194,32000.0
2013-12-12 14:05:00,66.6,66.65,66.57,66.64,27600.0,48.6194,48.6559,48.5975,48.6486,27600.0
2013-12-12 14:10:00,66.64,66.7,66.64,66.67,23100.0,48.6486,48.6924,48.6486,48.6705,23100.0
2013-12-12 14:15:00,66.66,66.69,66.65,66.67,18300.0,48.6632,48.6851,48.6559,48.6705,18300.0
2013-12-12 14:20:00,66.68,66.73,66.65,66.73,17000.0,48.6778,48.7143,48.6559,48.7143,17000.0
2013-12-12 14:25:00,66.73,66.76,66.72,66.76,27100.0,48.7143,48.7362,48.707,48.7362,27100.0
2013-12-12 14:30:00,66.76,66.79,66.74,66.75,17400.0,48.7362,48.7581,48.7216,48.7289,17400.0
2013-12-12 14:35:00,66.74,66.75,66.68,66.71,27500.0,48.7216,48.7289,48.6778,48.6997,27500.0
2013-12-12 14:40:00,66.72,66.79,66.71,66.79,24200.0,48.707,48.7581,48.6997,48.7581,24200.0
2013-12-12 14:45:00,66.79,66.8,66.73,66.73,22400.0,48.7581,48.7654,48.7143,48.7143,22400.0
2013-12-12 14:50:00,66.74,66.8,66.73,66.78,34000.0,48.7216,48.7654,48.7143,48.7508,34000.0
2013-12-12 14:55:00,66.79,66.82,66.79,66.79,27800.0,48.7581,48.78,48.7581,48.7581,27800.0
2013-12-12 15:00:00,66.78,66.79,66.73,66.74,20700.0,48.7508,48.7581,48.7143,48.7216,20700.0
2013-12-12 15:05:00,66.74,66.75,66.69,66.71,27700.0,48.7216,48.7289,48.6851,48.6997,27700.0
2013-12-12 15:10:00,66.7,66.77,66.68,66.72,32300.0,48.6924,48.7435,48.6778,48.707,32300.0
2013-12-12 15:15:00,66.72,66.76,66.7,66.75,41100.0,48.707,48.7362,48.6924,48.7289,41100.0
2013-12-12 15:20:00,66.76,66.83,66.74,66.82,49100.0,48.7362,48.7873,48.7216,48.78,49100.0
2013-12-12 15:25:00,66.81,66.86,66.81,66.84,33600.0,48.7727,48.8092,48.7727,48.7946,33600.0
2013-12-12 15:30:00,66.83,66.85,66.78,66.81,50800.0,48.7873,48.8019,48.7508,48.7727,50800.0
2013-12-12 15:35:00,66.81,66.82,66.72,66.73,40700.0,48.7727,48.78,48.707,48.7143,40700.0
2013-12-12 15:40:00,66.73,66.74,66.67,66.71,53000.0,48.7143,48.7216,48.6705,48.6997,53000.0
2013-12-12 15:45:00,66.7,66.7,66.61,66.63,78800.0,48.6924,48.6924,48.6267,48.6413,78800.0
2013-12-12 15:50:00,66.62,66.64,66.57,66.6,92400.0,48.634,48.6486,48.5975,48.6194,92400.0
2013-12-12 15:55:00,66.61,66.63,66.55,66.61,174900.0,48.6267,48.6413,48.5829,48.6267,174900.0
2013-12-13 09:30:00,66.67,66.72,66.51,66.64,50600.0,48.6705,48.707,48.5537,48.6486,50600.0
2013-12-13 09:35:00,66.67,66.83,66.62,66.63,34500.0,48.6705,48.7873,48.634,48.6413,34500.0
2013-12-13 09:40:00,66.63,66.68,66.42,66.43,25700.0,48.6413,48.6778,48.488,48.4953,25700.0
2013-12-13 09:45:00,66.43,66.48,66.37,66.45,28200.0,48.4953,48.5318,48.4515,48.5099,28200.0
2013-12-13 09:50:00,66.46,66.47,66.3,66.31,29400.0,48.5172,48.5245,48.4004,48.4077,29400.0
2013-12-13 09:55:00,66.3,66.4,66.21,66.24,31300.0,48.4004,48.4734,48.3347,48.3566,31300.0
2013-12-13 10:00:00,66.25,66.42,66.25,66.4,37700.0,48.3639,48.488,48.3639,48.4734,37700.0
2013-12-13 10:05:00,66.4,66.5,66.37,66.46,32000.0,48.4734,48.5464,48.4515,48.5172,32000.0
2013-12-13 10:10:00,66.47,66.48,66.32,66.32,42900.0,48.5245,48.5318,48.415,48.415,42900.0
2013-12-13 10:15:00,66.31,66.33,66.16,66.19,33500.0,48.4077,48.4223,48.2982,48.3201,33500.0
2013-12-13 10:20:00,66.19,66.2,66.11,66.13,35600.0,48.3201,48.3274,48.2617,48.2763,35600.0
2013-12-13 10:25:00,66.13,66.2,66.12,66.19,36400.0,48.2763,48.3274,48.269,48.3201,36400.0
2013-12-13 10:30:00,66.19,66.22,66.16,66.21,33000.0,48.3201,48.342,48.2982,48.3347,33000.0
2013-12-13 10:35:00,66.21,66.3,66.21,66.29,22600.0,48.3347,48.4004,48.3347,48.3931,22600.0
2013-12-13 10:40:00,66.3,66.3,66.23,66.23,22300.0,48.4004,48.4004,48.3493,48.3493,22300.0
2013-12-13 10:45:00,66.24,66.26,66.19,66.2,19400.0,48.3566,48.3712,48.3201,48.3274,19400.0
2013-12-13 10:50:00,66.2,66.23,66.17,66.23,22400.0,48.3274,48.3493,48.3055,48.3493,22400.0
2013-12-13 10:55:00,66.23,66.23,66.18,66.19,32000.0,48.3493,48.3493,48.3128,48.3201,32000.0
2013-12-13 11:00:00,66.19,66.24,66.16,66.18,45400.0,48.3201,48.3566,48.2982,48.3128,45400.0
2013-12-13 11:05:00,66.19,66.23,66.18,66.22,17300.0,48.3201,48.3493,48.3128,48.342,17300.0
2013-12-13 11:10:00,66.22,66.24,66.21,66.21,64600.0,48.342,48.3566,48.3347,48.3347,64600.0
2013-12-13 11:15:00,66.21,66.24,66.19,66.23,61600.0,48.3347,48.3566,48.3201,48.3493,61600.0
2013-12-13 11:20:00,66.23,66.23,66.18,66.19,42700.0,48.3493,48.3493,48.3128,48.3201,42700.0
2013-12-13 11:25:00,66.2,66.24,66.12,66.13,35000.0,48.3274,48.3566,48.269,48.2763,35000.0
2013-12-13 11:30:00,66.14,66.14,66.07,66.08,45700.0,48.2836,48.2836,48.2325,48.2398,45700.0
2013-12-13 11:35:00,66.08,66.08,66.05,66.07,25500.0,48.2398,48.2398,48.2179,48.2325,25500.0
2013-12-13 11:40:00,66.07,66.09,66.06,66.08,36100.0,48.2325,48.2471,48.2252,48.2398,36100.0
2013-12-13 11:45:00,66.08,66.09,66.06,66.08,27800.0,48.2398,48.2471,48.2252,48.2398,27800.0
2013-12-13 11:50:00,66.09,66.09,66.08,66.09,16800.0,48.2471,48.2471,48.2398,48.2471,16800.0
2013-12-13 11:55:00,66.09,66.11,66.08,66.1,30500.0,48.2471,48.2617,48.2398,48.2544,30500.0
2013-12-13 12:00:00,66.11,66.13,66.08,66.13,32600.0,48.2617,48.2763,48.2398,48.2763,32600.0
2013-12-13 12:05:00,66.13,66.13,66.07,66.09,24600.0,48.2763,48.2763,48.2325,48.2471,24600.0
2013-12-13 12:10:00,66.1,66.14,66.09,66.14,15300.0,48.2544,48.2836,48.2471,48.2836,15300.0
2013-12-13 12:15:00,66.15,66.19,66.14,66.19,19900.0,48.2909,48.3201,48.2836,48.3201,19900.0
2013-12-13 12:20:00,66.19,66.3,66.19,66.3,23400.0,48.3201,48.4004,48.3201,48.4004,23400.0
2013-12-13 12:25:00,66.3,66.31,66.29,66.3,25600.0,48.4004,48.4077,48.3931,48.4004,25600.0
2013-12-13 12:30:00,66.3,66.31,66.26,66.26,17300.0,48.4004,48.4077,48.3712,48.3712,17300.0
2013-12-13 12:35:00,66.26,66.28,66.15,66.26,15500.0,48.3712,48.3858,48.2909,48.3712,15500.0
2013-12-13 12:40:00,66.27,66.3,66.26,66.3,17000.0,48.3785,48.4004,48.3712,48.4004,17000.0
2013-12-13 12:45:00,66.3,66.31,66.28,66.3,15200.0,48.4004,48.4077,48.3858,48.4004,15200.0
2013-12-13 12:50:00,66.29,66.31,66.28,66.31,14100.0,48.3931,48.4077,48.3858,48.4077,14100.0
2013-12-13 12:55:00,66.31,66.34,66.3,66.33,24900.0,48.4077,48.4296,48.4004,48.4223,24900.0
2013-12-13 13:00:00,66.33,66.34,66.32,66.33,11700.0,48.4223,48.4296,48.415,48.4223,11700.0
2013-12-13 13:05:00,66.34,66.36,66.31,66.32,14800.0,48.4296,48.4442,48.4077,48.415,14800.0
2013-12-13 13:10:00,66.31,66.32,66.28,66.32,16900.0,48.4077,48.415,48.3858,48.415,16900.0
2013-12-13 13:15:00,66.33,66.33,66.3,66.31,14800.0,48.4223,48.4223,48.4004,48.4077,14800.0
2013-12-13 13:20:00,66.31,66.31,66.28,66.3,19100.0,48.4077,48.4077,48.3858,48.4004,19100.0
2013-12-13 13:25:00,66.3,66.3,66.26,66.28,29400.0,48.4004,48.4004,48.3712,48.3858,29400.0
2013-12-13 13:30:00,66.29,66.37,66.28,66.37,18000.0,48.3931,48.4515,48.3858,48.4515,18000.0
2013-12-13 13:35:00,66.37,66.41,66.37,66.38,20800.0,48.4515,48.4807,48.4515,48.4588,20800.0
2013-12-13 13:40:00,66.37,66.38,66.33,66.34,28200.0,48.4515,48.4588,48.4223,48.4296,28200.0
2013-12-13 13:45:00,66.34,66.36,66.33,66.36,13500.0,48.4296,48.4442,48.4223,48.4442,13500.0
2013-12-13 13:50:00,66.35,66.36,66.34,66.34,18000.0,48.4369,48.4442,48.4296,48.4296,18000.0
2013-12-13 13:55:00,66.34,66.36,66.29,66.32,34900.0,48.4296,48.4442,48.3931,48.415,34900.0
2013-12-13 14:00:00,66.32,66.33,66.23,66.23,42400.0,48.415,48.4223,48.3493,48.3493,42400.0
2013-12-13 14:05:00,66.24,66.24,66.17,66.23,54400.0,48.3566,48.3566,48.3055,48.3493,54400.0
2013-12-13 14:10:00,66.23,66.24,66.14,66.16,43700.0,48.3493,48.3566,48.2836,48.2982,43700.0
2013-12-13 14:15:00,66.16,66.21,66.16,66.17,25600.0,48.2982,48.3347,48.2982,48.3055,25600.0
2013-12-13 14:20:00,66.17,66.17,66.08,66.08,24600.0,48.3055,48.3055,48.2398,48.2398,24600.0
2013-12-13 14:25:00,66.08,66.08,66.05,66.06,18400.0,48.2398,48.2398,48.2179,48.2252,18400.0
2013-12-13 14:30:00,66.06,66.14,66.05,66.14,26100.0,48.2252,48.2836,48.2179,48.2836,26100.0
2013-12-13 14:35:00,66.14,66.18,66.14,66.16,18100.0,48.2836,48.3128,48.2836,48.2982,18100.0
2013-12-13 14:40:00,66.16,66.18,66.16,66.17,14500.0,48.2982,48.3128,48.2982,48.3055,14500.0
2013-12-13 14:45:00,66.17,66.27,66.17,66.25,24800.0,48.3055,48.3785,48.3055,48.3639,24800.0
2013-12-13 14:50:00,66.24,66.3,66.23,66.3,25200.0,48.3566,48.4004,48.3493,48.4004,25200.0
2013-12-13 14:55:00,66.3,66.3,66.26,66.3,22100.0,48.4004,48.4004,48.3712,48.4004,22100.0
2013-12-13 15:00:00,66.3,66.36,66.3,66.31,46400.0,48.4004,48.4442,48.4004,48.4077,46400.0
2013-12-13 15:05:00,66.32,66.33,66.28,66.3,31200.0,48.415,48.4223,48.3858,48.4004,31200.0
2013-12-13 15:10:00,66.29,66.3,66.23,66.23,41500.0,48.3931,48.4004,48.3493,48.3493,41500.0
2013-12-13 15:15:00,66.22,66.3,66.21,66.3,24700.0,48.342,48.4004,48.3347,48.4004,24700.0
2013-12-13 15:20:00,66.3,66.33,66.29,66.32,29900.0,48.4004,48.4223,48.3931,48.415,29900.0
2013-12-13 15:25:00,66.33,66.35,66.31,66.34,32800.0,48.4223,48.4369,48.4077,48.4296,32800.0
2013-12-13 15:30:00,66.34,66.39,66.28,66.29,57200.0,48.4296,48.4661,48.3858,48.3931,57200.0
2013-12-13 15:35:00,66.3,66.3,66.21,66.22,37100.0,48.4004,48.4004,48.3347,48.342,37100.0
2013-12-13 15:40:00,66.21,66.35,66.21,66.35,50300.0,48.3347,48.4369,48.3347,48.4369,50300.0
2013-12-13 15:45:00,66.34,66.34,66.27,66.29,66400.0,48.4296,48.4296,48.3785,48.3931,66400.0
2013-12-13 15:50:00,66.28,66.32,66.22,66.22,135300.0,48.3858,48.415,48.342,48.342,135300.0
2013-12-13 15:55:00,66.22,66.24,66.18,66.2,184200.0,48.342,48.3566,48.3128,48.3274,184200.0
2013-12-16 09:30:00,66.54,66.58,66.23,66.49,90000.0,48.5756,48.6048,48.3493,48.5391,90000.0
2013-12-16 09:35:00,66.53,66.7,66.49,66.58,65700.0,48.5683,48.6924,48.5391,48.6048,65700.0
2013-12-16 09:40:00,66.59,66.62,66.46,66.46,36700.0,48.6121,48.634,48.5172,48.5172,36700.0
2013-12-16 09:45:00,66.48,66.59,66.46,66.47,53000.0,48.5318,48.6121,48.5172,48.5245,53000.0
2013-12-16 09:50:00,66.48,66.56,66.48,66.52,36900.0,48.5318,48.5902,48.5318,48.561,36900.0
2013-12-16 09:55:00,66.52,66.56,66.5,66.5,57300.0,48.561,48.5902,48.5464,48.5464,57300.0
2013-12-16 10:00:00,66.51,66.6,66.51,66.59,75900.0,48.5537,48.6194,48.5537,48.6121,75900.0
2013-12-16 10:05:00,66.59,66.63,66.57,66.59,46000.0,48.6121,48.6413,48.5975,48.6121,46000.0
2013-12-16 10:10:00,66.6,66.64,66.59,66.59,54000.0,48.6194,48.6486,48.6121,48.6121,54000.0
2013-12-16 10:15:00,66.6,66.66,66.59,66.63,79100.0,48.6194,48.6632,48.6121,48.6413,79100.0
2013-12-16 10:20:00,66.64,66.67,66.59,66.62,36400.0,48.6486,48.6705,48.6121,48.634,36400.0
2013-12-16 10:25:00,66.63,66.73,66.63,66.71,48800.0,48.6413,48.7143,48.6413,48.6997,48800.0
2013-12-16 10:30:00,66.72,66.75,66.69,66.75,85500.0,48.707,48.7289,48.6851,48.7289,85500.0
2013-12-16 10:35:00,66.74,66.83,66.74,66.8,73700.0,48.7216,48.7873,48.7216,48.7654,73700.0
2013-12-16 10:40:00,66.8,66.85,66.79,66.84,35000.0,48.7654,48.8019,48.7581,48.7946,35000.0
2013-12-16 10:45:00,66.84,66.85,66.82,66.84,32100.0,48.7946,48.8019,48.78,48.7946,32100.0
2013-12-16 10:50:00,66.84,66.9,66.82,66.9,75700.0,48.7946,48.8384,48.78,48.8384,75700.0
2013-12-16 10:55:00,66.9,66.9,66.85,66.88,28900.0,48.8384,48.8384,48.8019,48.8238,28900.0
2013-12-16 11:00:00,66.89,66.92,66.84,66.86,38200.0,48.8311,48.853,48.7946,48.8092,38200.0
2013-12-16 11:05:00,66.86,66.86,66.83,66.85,12300.0,48.8092,48.8092,48.7873,48.8019,12300.0
2013-12-16 11:10:00,66.86,66.94,66.84,66.93,39800.0,48.8092,48.8676,48.7946,48.8603,39800.0
2013-12-16 11:15:00,66.93,66.94,66.86,66.86,20700.0,48.8603,48.8676,48.8092,48.8092,20700.0
2013-12-16 11:20:00,66.86,66.89,66.86,66.88,46100.0,48.8092,48.8311,48.8092,48.8238,46100.0
2013-12-16 11:25:00,66.87,66.89,66.84,66.89,36700.0,48.8165,48.8311,48.7946,48.8311,36700.0
2013-12-16 11:30:00,66.88,66.88,66.82,66.83,52500.0,48.8238,48.8238,48.78,48.7873,52500.0
2013-12-16 11:35:00,66.82,66.84,66.78,66.8,28700.0,48.78,48.7946,48.7508,48.7654,28700.0
2013-12-16 11:40:00,66.8,66.85,66.8,66.85,31000.0,48.7654,48.8019,48.7654,48.8019,31000.0
2013-12-16 11:45:00,66.85,66.86,66.79,66.82,49500.0,48.8019,48.8092,48.7581,48.78,49500.0
2013-12-16 11:50:00,66.82,66.83,66.76,66.78,23400.0,48.78,48.7873,48.7362,48.7508,23400.0
2013-12-16 11:55:00,66.77,66.78,66.75,66.77,14200.0,48.7435,48.7508,48.7289,48.7435,14200.0
2013-12-16 12:00:00,66.77,66.78,66.71,66.72,22900.0,48.7435,48.7508,48.6997,48.707,22900.0
2013-12-16 12:05:00,66.73,66.77,66.69,66.77,44600.0,48.7143,48.7435,48.6851,48.7435,44600.0
2013-12-16 12:10:00,66.77,66.79,66.76,66.76,24100.0,48.7435,48.7581,48.7362,48.7362,24100.0
2013-12-16 12:15:00,66.77,66.78,66.74,66.75,25800.0,48.7435,48.7508,48.7216,48.7289,25800.0
2013-12-16 12:20:00,66.75,66.75,66.73,66.74,48600.0,48.7289,48.7289,48.7143,48.7216,48600.0
2013-12-16 12:25:00,66.73,66.75,66.72,66.74,34900.0,48.7143,48.7289,48.707,48.7216,34900.0
2013-12-16 12:30:00,66.74,66.76,66.72,66.72,38500.0,48.7216,48.7362,48.707,48.707,38500.0
2013-12-16 12:35:00,66.73,66.74,66.7,66.73,16800.0,48.7143,48.7216,48.6924,48.7143,16800.0
2013-12-16 12:40:00,66.74,66.75,66.73,66.75,25500.0,48.7216,48.7289,48.7143,48.7289,25500.0
2013-12-16 12:45:00,66.75,66.78,66.72,66.73,30900.0,48.7289,48.7508,48.707,48.7143,30900.0
2013-12-16 12:50:00,66.73,66.78,66.73,66.75,19000.0,48.7143,48.7508,48.7143,48.7289,19000.0
2013-12-16 12:55:00,66.75,66.76,66.73,66.75,14800.0,48.7289,48.7362,48.7143,48.7289,14800.0
2013-12-16 13:00:00,66.76,66.76,66.69,66.72,22900.0,48.7362,48.7362,48.6851,48.707,22900.0
2013-12-16 13:05:00,66.72,66.73,66.68,66.72,25600.0,48.707,48.7143,48.6778,48.707,25600.0
2013-12-16 13:10:00,66.71,66.75,66.71,66.74,25300.0,48.6997,48.7289,48.6997,48.7216,25300.0
2013-12-16 13:15:00,66.73,66.78,66.73,66.77,21300.0,48.7143,48.7508,48.7143,48.7435,21300.0
2013-12-16 13:20:00,66.76,66.8,66.7,66.79,23900.0,48.7362,48.7654,48.6924,48.7581,23900.0
2013-12-16 13:25:00,66.8,66.85,66.79,66.81,21500.0,48.7654,48.8019,48.7581,48.7727,21500.0
2013-12-16 13:30:00,66.81,66.85,66.8,66.84,18600.0,48.7727,48.8019,48.7654,48.7946,18600.0
2013-12-16 13:35:00,66.85,66.85,66.83,66.85,21400.0,48.8019,48.8019,48.7873,48.8019,21400.0
2013-12-16 13:40:00,66.84,66.89,66.81,66.89,37000.0,48.7946,48.8311,48.7727,48.8311,37000.0
2013-12-16 13:45:00,66.89,66.9,66.87,66.89,39600.0,48.8311,48.8384,48.8165,48.8311,39600.0
2013-12-16 13:50:00,66.9,66.94,66.88,66.93,44100.0,48.8384,48.8676,48.8238,48.8603,44100.0
2013-12-16 13:55:00,66.94,66.95,66.89,66.92,146300.0,48.8676,48.8749,48.8311,48.853,146300.0
2013-12-16 14:00:00,66.92,67.08,66.91,67.08,69400.0,48.853,48.9698,48.8457,48.9698,69400.0
2013-12-16 14:05:00,67.08,67.17,67.08,67.15,42000.0,48.9698,49.0355,48.9698,49.0209,42000.0
2013-12-16 14:10:00,67.15,67.22,67.15,67.22,45100.0,49.0209,49.072,49.0209,49.072,45100.0
2013-12-16 14:15:00,67.22,67.26,67.22,67.26,43900.0,49.072,49.1012,49.072,49.1012,43900.0
2013-12-16 14:20:00,67.25,67.36,67.25,67.31,86600.0,49.0939,49.1742,49.0939,49.1377,86600.0
2013-12-16 14:25:00,67.31,67.33,67.26,67.31,26400.0,49.1377,49.1523,49.1012,49.1377,26400.0
2013-12-16 14:30:00,67.31,67.31,67.17,67.17,37500.0,49.1377,49.1377,49.0355,49.0355,37500.0
2013-12-16 14:35:00,67.18,67.22,67.14,67.2,23600.0,49.0428,49.072,49.0136,49.0574,23600.0
2013-12-16 14:40:00,67.21,67.23,67.19,67.19,20600.0,49.0647,49.0793,49.0501,49.0501,20600.0
2013-12-16 14:45:00,67.19,67.2,67.12,67.14,27700.0,49.0501,49.0574,48.999,49.0136,27700.0
2013-12-16 14:50:00,67.15,67.19,67.14,67.18,20100.0,49.0209,49.0501,49.0136,49.0428,20100.0
2013-12-16 14:55:00,67.18,67.21,67.12,67.13,30600.0,49.0428,49.0647,48.999,49.0063,30600.0
2013-12-16 15:00:00,67.13,67.14,67.06,67.12,31400.0,49.0063,49.0136,48.9552,48.999,31400.0
2013-12-16 15:05:00,67.12,67.13,67.07,67.1,38200.0,48.999,49.0063,48.9625,48.9844,38200.0
2013-12-16 15:10:00,67.1,67.1,67.02,67.02,38500.0,48.9844,48.9844,48.926,48.926,38500.0
2013-12-16 15:15:00,67.02,67.03,66.96,67.03,45600.0,48.926,48.9333,48.8822,48.9333,45600.0
2013-12-16 15:20:00,67.03,67.03,66.95,66.98,36300.0,48.9333,48.9333,48.8749,48.8968,36300.0
2013-12-16 15:25:00,66.97,66.99,66.94,66.98,33600.0,48.8895,48.9041,48.8676,48.8968,33600.0
2013-12-16 15:30:00,66.98,67.0,66.96,66.98,37900.0,48.8968,48.9114,48.8822,48.8968,37900.0
2013-12-16 15:35:00,66.97,66.99,66.97,66.99,42800.0,48.8895,48.9041,48.8895,48.9041,42800.0
2013-12-16 15:40:00,66.98,67.08,66.97,67.06,67500.0,48.8968,48.9698,48.8895,48.9552,67500.0
2013-12-16 15:45:00,67.07,67.09,66.97,66.98,96600.0,48.9625,48.9771,48.8895,48.8968,96600.0
2013-12-16 15:50:00,66.97,66.99,66.89,66.94,95100.0,48.8895,48.9041,48.8311,48.8676,95100.0
2013-12-16 15:55:00,66.94,66.96,66.86,66.89,324300.0,48.8676,48.8822,48.8092,48.8311,324300.0
2013-12-17 09:30:00,66.89,67.22,66.79,66.95,60700.0,48.8311,49.072,48.7581,48.8749,60700.0
2013-12-17 09:35:00,66.95,67.02,66.72,66.79,28600.0,48.8749,48.926,48.707,48.7581,28600.0
2013-12-17 09:40:00,66.8,66.9,66.7,66.85,30700.0,48.7654,48.8384,48.6924,48.8019,30700.0
2013-12-17 09:45:00,66.82,66.93,66.79,66.9,22700.0,48.78,48.8603,48.7581,48.8384,22700.0
2013-12-17 09:50:00,66.9,66.93,66.77,66.85,34300.0,48.8384,48.8603,48.7435,48.8019,34300.0
2013-12-17 09:55:00,66.85,66.89,66.72,66.77,57000.0,48.8019,48.8311,48.707,48.7435,57000.0
2013-12-17 10:00:00,66.77,66.84,66.72,66.74,43300.0,48.7435,48.7946,48.707,48.7216,43300.0
2013-12-17 10:05:00,66.74,66.79,66.7,66.77,32600.0,48.7216,48.7581,48.6924,48.7435,32600.0
2013-12-17 10:10:00,66.77,66.86,66.75,66.86,49600.0,48.7435,48.8092,48.7289,48.8092,49600.0
2013-12-17 10:15:00,66.87,66.87,66.76,66.77,49400.0,48.8165,48.8165,48.7362,48.7435,49400.0
2013-12-17 10:20:00,66.77,66.84,66.76,66.8,34800.0,48.7435,48.7946,48.7362,48.7654,34800.0
2013-12-17 10:25:00,66.8,66.83,66.78,66.8,41800.0,48.7654,48.7873,48.7508,48.7654,41800.0
2013-12-17 10:30:00,66.79,66.82,66.73,66.8,63000.0,48.7581,48.78,48.7143,48.7654,63000.0
2013-12-17 10:35:00,66.79,66.94,66.79,66.94,32600.0,48.7581,48.8676,48.7581,48.8676,32600.0
2013-12-17 10:40:00,66.94,67.03,66.94,67.01,30900.0,48.8676,48.9333,48.8676,48.9187,30900.0
2013-12-17 10:45:00,67.01,67.02,66.72,66.74,40100.0,48.9187,48.926,48.707,48.7216,40100.0
2013-12-17 10:50:00,66.74,66.77,66.66,66.74,27100.0,48.7216,48.7435,48.6632,48.7216,27100.0
2013-12-17 10:55:00,66.74,66.75,66.69,66.72,40200.0,48.7216,48.7289,48.6851,48.707,40200.0
2013-12-17 11:00:00,66.73,66.73,66.67,66.67,44000.0,48.7143,48.7143,48.6705,48.6705,44000.0
2013-12-17 11:05:00,66.68,66.78,66.67,66.74,19000.0,48.6778,48.7508,48.6705,48.7216,19000.0
2013-12-17 11:10:00,66.73,66.77,66.67,66.76,17300.0,48.7143,48.7435,48.6705,48.7362,17300.0
2013-12-17 11:15:00,66.76,66.77,66.73,66.74,19400.0,48.7362,48.7435,48.7143,48.7216,19400.0
2013-12-17 11:20:00,66.74,66.75,66.7,66.7,19100.0,48.7216,48.7289,48.6924,48.6924,19100.0
2013-12-17 11:25:00,66.7,66.77,66.69,66.71,48900.0,48.6924,48.7435,48.6851,48.6997,48900.0
2013-12-17 11:30:00,66.72,66.75,66.7,66.73,33600.0,48.707,48.7289,48.6924,48.7143,33600.0
2013-12-17 11:35:00,66.73,66.8,66.69,66.8,22800.0,48.7143,48.7654,48.6851,48.7654,22800.0
2013-12-17 11:40:00,66.79,66.8,66.73,66.76,30400.0,48.7581,48.7654,48.7143,48.7362,30400.0
2013-12-17 11:45:00,66.76,66.81,66.72,66.78,23100.0,48.7362,48.7727,48.707,48.7508,23100.0
2013-12-17 11:50:00,66.79,66.8,66.75,66.79,19700.0,48.7581,48.7654,48.7289,48.7581,19700.0
2013-12-17 11:55:00,66.79,66.8,66.66,66.67,33600.0,48.7581,48.7654,48.6632,48.6705,33600.0
2013-12-17 12:00:00,66.68,66.76,66.68,66.75,17400.0,48.6778,48.7362,48.6778,48.7289,17400.0
2013-12-17 12:05:00,66.75,66.75,66.71,66.74,17600.0,48.7289,48.7289,48.6997,48.7216,17600.0
2013-12-17 12:10:00,66.73,66.77,66.68,66.77,16900.0,48.7143,48.7435,48.6778,48.7435,16900.0
2013-12-17 12:15:00,66.77,66.78,66.76,66.77,15200.0,48.7435,48.7508,48.7362,48.7435,15200.0
2013-12-17 12:20:00,66.77,66.78,66.68,66.72,19200.0,48.7435,48.7508,48.6778,48.707,19200.0
2013-12-17 12:25:00,66.73,66.73,66.64,66.65,18600.0,48.7143,48.7143,48.6486,48.6559,18600.0
2013-12-17 12:30:00,66.65,66.67,66.62,66.64,20700.0,48.6559,48.6705,48.634,48.6486,20700.0
2013-12-17 12:35:00,66.64,66.64,66.6,66.63,17600.0,48.6486,48.6486,48.6194,48.6413,17600.0
2013-12-17 12:40:00,66.62,66.67,66.62,66.67,20800.0,48.634,48.6705,48.634,48.6705,20800.0
2013-12-17 12:45:00,66.67,66.74,66.67,66.74,20800.0,48.6705,48.7216,48.6705,48.7216,20800.0
2013-12-17 12:50:00,66.73,66.78,66.72,66.73,14800.0,48.7143,48.7508,48.707,48.7143,14800.0
2013-12-17 12:55:00,66.73,66.73,66.68,66.68,18800.0,48.7143,48.7143,48.6778,48.6778,18800.0
2013-12-17 13:00:00,66.69,66.72,66.69,66.71,27500.0,48.6851,48.707,48.6851,48.6997,27500.0
2013-12-17 13:05:00,66.71,66.74,66.65,66.65,21500.0,48.6997,48.7216,48.6559,48.6559,21500.0
2013-12-17 13:10:00,66.65,66.69,66.64,66.66,19500.0,48.6559,48.6851,48.6486,48.6632,19500.0
2013-12-17 13:15:00,66.65,66.67,66.63,66.67,19400.0,48.6559,48.6705,48.6413,48.6705,19400.0
2013-12-17 13:20:00,66.67,66.7,66.64,66.66,18700.0,48.6705,48.6924,48.6486,48.6632,18700.0
2013-12-17 13:25:00,66.66,66.66,66.6,66.6,29400.0,48.6632,48.6632,48.6194,48.6194,29400.0
2013-12-17 13:30:00,66.61,66.63,66.59,66.63,25700.0,48.6267,48.6413,48.6121,48.6413,25700.0
2013-12-17 13:35:00,66.62,66.66,66.62,66.63,31900.0,48.634,48.6632,48.634,48.6413,31900.0
2013-12-17 13:40:00,66.62,66.63,66.54,66.54,25300.0,48.634,48.6413,48.5756,48.5756,25300.0
2013-12-17 13:45:00,66.55,66.55,66.5,66.51,29700.0,48.5829,48.5829,48.5464,48.5537,29700.0
2013-12-17 13:50:00,66.51,66.55,66.5,66.54,14300.0,48.5537,48.5829,48.5464,48.5756,14300.0
2013-12-17 13:55:00,66.55,66.57,66.54,66.55,25100.0,48.5829,48.5975,48.5756,48.5829,25100.0
2013-12-17 14:00:00,66.55,66.59,66.55,66.58,28100.0,48.5829,48.6121,48.5829,48.6048,28100.0
2013-12-17 14:05:00,66.58,66.69,66.57,66.69,41600.0,48.6048,48.6851,48.5975,48.6851,41600.0
2013-12-17 14:10:00,66.69,66.78,66.67,66.74,34500.0,48.6851,48.7508,48.6705,48.7216,34500.0
2013-12-17 14:15:00,66.74,66.77,66.74,66.77,15800.0,48.7216,48.7435,48.7216,48.7435,15800.0
2013-12-17 14:20:00,66.76,66.82,66.76,66.79,33600.0,48.7362,48.78,48.7362,48.7581,33600.0
2013-12-17 14:25:00,66.78,66.79,66.7,66.7,30800.0,48.7508,48.7581,48.6924,48.6924,30800.0
2013-12-17 14:30:00,66.7,66.72,66.65,66.65,37200.0,48.6924,48.707,48.6559,48.6559,37200.0
2013-12-17 14:35:00,66.66,66.66,66.58,66.58,40200.0,48.6632,48.6632,48.6048,48.6048,40200.0
2013-12-17 14:40:00,66.58,66.59,66.51,66.59,56900.0,48.6048,48.6121,48.5537,48.6121,56900.0
2013-12-17 14:45:00,66.59,66.65,66.59,66.65,18400.0,48.6121,48.6559,48.6121,48.6559,18400.0
2013-12-17 14:50:00,66.65,66.65,66.54,66.56,36000.0,48.6559,48.6559,48.5756,48.5902,36000.0
2013-12-17 14:55:00,66.56,66.56,66.52,66.52,23300.0,48.5902,48.5902,48.561,48.561,23300.0
2013-12-17 15:00:00,66.52,66.57,66.52,66.53,48600.0,48.561,48.5975,48.561,48.5683,48600.0
2013-12-17 15:05:00,66.53,66.59,66.53,66.58,32900.0,48.5683,48.6121,48.5683,48.6048,32900.0
2013-12-17 15:10:00,66.59,66.6,66.57,66.6,31200.0,48.6121,48.6194,48.5975,48.6194,31200.0
2013-12-17 15:15:00,66.59,66.6,66.58,66.59,32200.0,48.6121,48.6194,48.6048,48.6121,32200.0
2013-12-17 15:20:00,66.59,66.64,66.59,66.61,54300.0,48.6121,48.6486,48.6121,48.6267,54300.0
2013-12-17 15:25:00,66.61,66.67,66.58,66.65,45400.0,48.6267,48.6705,48.6048,48.6559,45400.0
2013-12-17 15:30:00,66.66,66.69,66.55,66.56,63300.0,48.6632,48.6851,48.5829,48.5902,63300.0
2013-12-17 15:35:00,66.56,66.56,66.53,66.56,42900.0,48.5902,48.5902,48.5683,48.5902,42900.0
2013-12-17 15:40:00,66.55,66.56,66.45,66.45,65100.0,48.5829,48.5902,48.5099,48.5099,65100.0
2013-12-17 15:45:00,66.46,66.5,66.43,66.47,117900.0,48.5172,48.5464,48.4953,48.5245,117900.0
2013-12-17 15:50:00,66.47,66.48,66.42,66.44,118500.0,48.5245,48.5318,48.488,48.5026,118500.0
2013-12-17 15:55:00,66.44,66.48,66.44,66.45,165600.0,48.5026,48.5318,48.5026,48.5099,165600.0
2013-12-18 09:30:00,66.73,66.78,66.53,66.56,65000.0,48.7143,48.7508,48.5683,48.5902,65000.0
2013-12-18 09:35:00,66.58,66.74,66.54,66.57,34500.0,48.6048,48.7216,48.5756,48.5975,34500.0
2013-12-18 09:40:00,66.58,66.77,66.54,66.75,20000.0,48.6048,48.7435,48.5756,48.7289,20000.0
2013-12-18 09:45:00,66.74,66.76,66.6,66.73,31500.0,48.7216,48.7362,48.6194,48.7143,31500.0
2013-12-18 09:50:00,66.73,66.74,66.52,66.58,19200.0,48.7143,48.7216,48.561,48.6048,19200.0
2013-12-18 09:55:00,66.58,66.58,66.41,66.47,18400.0,48.6048,48.6048,48.4807,48.5245,18400.0
2013-12-18 10:00:00,66.45,66.52,66.39,66.49,29700.0,48.5099,48.561,48.4661,48.5391,29700.0
2013-12-18 10:05:00,66.49,66.5,66.42,66.48,24300.0,48.5391,48.5464,48.488,48.5318,24300.0
2013-12-18 10:10:00,66.49,66.51,66.45,66.49,43100.0,48.5391,48.5537,48.5099,48.5391,43100.0
2013-12-18 10:15:00,66.48,66.55,66.47,66.53,17400.0,48.5318,48.5829,48.5245,48.5683,17400.0
2013-12-18 10:20:00,66.51,66.56,66.46,66.46,34800.0,48.5537,48.5902,48.5172,48.5172,34800.0
2013-12-18 10:25:00,66.45,66.55,66.44,66.55,17500.0,48.5099,48.5829,48.5026,48.5829,17500.0
2013-12-18 10:30:00,66.55,66.61,66.52,66.56,18500.0,48.5829,48.6267,48.561,48.5902,18500.0
2013-12-18 10:35:00,66.56,66.65,66.56,66.65,11800.0,48.5902,48.6559,48.5902,48.6559,11800.0
2013-12-18 10:40:00,66.64,66.64,66.55,66.56,16700.0,48.6486,48.6486,48.5829,48.5902,16700.0
2013-12-18 10:45:00,66.55,66.56,66.45,66.51,21600.0,48.5829,48.5902,48.5099,48.5537,21600.0
2013-12-18 10:50:00,66.51,66.51,66.42,66.48,14500.0,48.5537,48.5537,48.488,48.5318,14500.0
2013-12-18 10:55:00,66.47,66.57,66.45,66.57,22800.0,48.5245,48.5975,48.5099,48.5975,22800.0
2013-12-18 11:00:00,66.56,66.59,66.54,66.56,16700.0,48.5902,48.6121,48.5756,48.5902,16700.0
2013-12-18 11:05:00,66.57,66.59,66.52,66.59,17600.0,48.5975,48.6121,48.561,48.6121,17600.0
2013-12-18 11:10:00,66.59,66.59,66.54,66.57,24100.0,48.6121,48.6121,48.5756,48.5975,24100.0
2013-12-18 11:15:00,66.58,66.58,66.53,66.56,18100.0,48.6048,48.6048,48.5683,48.5902,18100.0
2013-12-18 11:20:00,66.55,66.56,66.54,66.55,9000.0,48.5829,48.5902,48.5756,48.5829,9000.0
2013-12-18 11:25:00,66.55,66.57,66.53,66.54,16800.0,48.5829,48.5975,48.5683,48.5756,16800.0
2013-12-18 11:30:00,66.54,66.56,66.48,66.5,30400.0,48.5756,48.5902,48.5318,48.5464,30400.0
2013-12-18 11:35:00,66.5,66.53,66.5,66.53,19500.0,48.5464,48.5683,48.5464,48.5683,19500.0
2013-12-18 11:40:00,66.53,66.55,66.49,66.54,34100.0,48.5683,48.5829,48.5391,48.5756,34100.0
2013-12-18 11:45:00,66.55,66.56,66.51,66.52,17500.0,48.5829,48.5902,48.5537,48.561,17500.0
2013-12-18 11:50:00,66.51,66.59,66.51,66.57,16900.0,48.5537,48.6121,48.5537,48.5975,16900.0
2013-12-18 11:55:00,66.59,66.59,66.57,66.58,12100.0,48.6121,48.6121,48.5975,48.6048,12100.0
2013-12-18 12:00:00,66.58,66.6,66.52,66.55,20100.0,48.6048,48.6194,48.561,48.5829,20100.0
2013-12-18 12:05:00,66.57,66.57,66.52,66.55,12000.0,48.5975,48.5975,48.561,48.5829,12000.0
2013-12-18 12:10:00,66.55,66.6,66.55,66.59,10400.0,48.5829,48.6194,48.5829,48.6121,10400.0
2013-12-18 12:15:00,66.58,66.64,66.58,66.6,27400.0,48.6048,48.6486,48.6048,48.6194,27400.0
2013-12-18 12:20:00,66.61,66.67,66.6,66.65,34300.0,48.6267,48.6705,48.6194,48.6559,34300.0
2013-12-18 12:25:00,66.65,66.65,66.63,66.64,11400.0,48.6559,48.6559,48.6413,48.6486,11400.0
2013-12-18 12:30:00,66.64,66.68,66.62,66.64,11900.0,48.6486,48.6778,48.634,48.6486,11900.0
2013-12-18 12:35:00,66.65,66.65,66.6,66.63,13800.0,48.6559,48.6559,48.6194,48.6413,13800.0
2013-12-18 12:40:00,66.63,66.64,66.6,66.61,22600.0,48.6413,48.6486,48.6194,48.6267,22600.0
2013-12-18 12:45:00,66.62,66.66,66.6,66.61,18200.0,48.634,48.6632,48.6194,48.6267,18200.0
2013-12-18 12:50:00,66.61,66.61,66.59,66.61,24400.0,48.6267,48.6267,48.6121,48.6267,24400.0
2013-12-18 12:55:00,66.6,66.62,66.53,66.53,19300.0,48.6194,48.634,48.5683,48.5683,19300.0
2013-12-18 13:00:00,66.53,66.53,66.4,66.44,31800.0,48.5683,48.5683,48.4734,48.5026,31800.0
2013-12-18 13:05:00,66.43,66.49,66.43,66.47,23400.0,48.4953,48.5391,48.4953,48.5245,23400.0
2013-12-18 13:10:00,66.47,66.47,66.27,66.29,30000.0,48.5245,48.5245,48.3785,48.3931,30000.0
2013-12-18 13:15:00,66.29,66.36,66.27,66.36,12100.0,48.3931,48.4442,48.3785,48.4442,12100.0
2013-12-18 13:20:00,66.35,66.44,66.35,66.41,15600.0,48.4369,48.5026,48.4369,48.4807,15600.0
2013-12-18 13:25:00,66.41,66.46,66.41,66.45,9600.0,48.4807,48.5172,48.4807,48.5099,9600.0
2013-12-18 13:30:00,66.46,66.51,66.45,66.45,18100.0,48.5172,48.5537,48.5099,48.5099,18100.0
2013-12-18 13:35:00,66.45,66.45,66.38,66.44,13700.0,48.5099,48.5099,48.4588,48.5026,13700.0
2013-12-18 13:40:00,66.44,66.47,66.44,66.45,10300.0,48.5026,48.5245,48.5026,48.5099,10300.0
2013-12-18 13:45:00,66.45,66.48,66.43,66.43,28300.0,48.5099,48.5318,48.4953,48.4953,28300.0
2013-12-18 13:50:00,66.43,66.49,66.41,66.49,27200.0,48.4953,48.5391,48.4807,48.5391,27200.0
2013-12-18 13:55:00,66.48,66.76,66.47,66.58,33700.0,48.5318,48.7362,48.5245,48.6048,33700.0
2013-12-18 14:00:00,66.56,66.96,65.96,66.86,126200.0,48.5902,48.8822,48.1522,48.8092,126200.0
2013-12-18 14:05:00,66.92,67.45,66.92,67.31,64900.0,48.853,49.2399,48.853,49.1377,64900.0
2013-12-18 14:10:00,67.33,67.36,67.14,67.17,47700.0,49.1523,49.1742,49.0136,49.0355,47700.0
2013-12-18 14:15:00,67.15,67.2,67.05,67.19,49900.0,49.0209,49.0574,48.9479,49.0501,49900.0
2013-12-18 14:20:00,67.19,67.39,67.16,67.38,53200.0,49.0501,49.1961,49.0282,49.1888,53200.0
2013-12-18 14:25:00,67.39,67.41,67.24,67.26,42800.0,49.1961,49.2107,49.0866,49.1012,42800.0
2013-12-18 14:30:00,67.27,67.44,67.26,67.42,52000.0,49.1085,49.2326,49.1012,49.218,52000.0
2013-12-18 14:35:00,67.43,67.65,67.42,67.65,79800.0,49.2253,49.3859,49.218,49.3859,79800.0
2013-12-18 14:40:00,67.65,67.65,67.41,67.53,68300.0,49.3859,49.3859,49.2107,49.2983,68300.0
2013-12-18 14:45:00,67.53,67.56,67.39,67.39,46400.0,49.2983,49.3202,49.1961,49.1961,46400.0
2013-12-18 14:50:00,67.39,67.47,67.35,67.42,28200.0,49.1961,49.2545,49.1669,49.218,28200.0
2013-12-18 14:55:00,67.41,67.5,67.38,67.44,64300.0,49.2107,49.2764,49.1888,49.2326,64300.0
2013-12-18 15:00:00,67.44,67.46,67.36,67.42,37600.0,49.2326,49.2472,49.1742,49.218,37600.0
2013-12-18 15:05:00,67.43,67.5,67.43,67.45,38000.0,49.2253,49.2764,49.2253,49.2399,38000.0
2013-12-18 15:10:00,67.46,67.63,67.46,67.6,91600.0,49.2472,49.3713,49.2472,49.3494,91600.0
2013-12-18 15:15:00,67.61,67.7,67.59,67.66,52800.0,49.3567,49.4224,49.3421,49.3932,52800.0
2013-12-18 15:20:00,67.67,67.73,67.62,67.65,48700.0,49.4005,49.4443,49.364,49.3859,48700.0
2013-12-18 15:25:00,67.65,67.66,67.5,67.58,47800.0,49.3859,49.3932,49.2764,49.3348,47800.0
2013-12-18 15:30:00,67.58,67.69,67.58,67.68,93300.0,49.3348,49.4151,49.3348,49.4078,93300.0
2013-12-18 15:35:00,67.68,67.88,67.66,67.88,80400.0,49.4078,49.5538,49.3932,49.5538,80400.0
2013-12-18 15:40:00,67.87,67.95,67.85,67.91,89800.0,49.5465,49.6049,49.5319,49.5757,89800.0
2013-12-18 15:45:00,67.91,67.94,67.76,67.78,101800.0,49.5757,49.5976,49.4662,49.4808,101800.0
2013-12-18 15:50:00,67.77,67.82,67.75,67.78,90200.0,49.4735,49.51,49.4589,49.4808,90200.0
2013-12-18 15:55:00,67.78,67.97,67.75,67.96,212300.0,49.4808,49.6195,49.4589,49.6122,212300.0
2013-12-19 09:30:00,67.89,68.0,67.66,67.89,88500.0,49.5611,49.6414,49.3932,49.5611,88500.0
2013-12-19 09:35:00,67.87,67.9,67.79,67.82,91400.0,49.5465,49.5684,49.4881,49.51,91400.0
2013-12-19 09:40:00,67.84,67.96,67.77,67.95,48200.0,49.5246,49.6122,49.4735,49.6049,48200.0
2013-12-19 09:45:00,67.97,68.05,67.88,67.97,72600.0,49.6195,49.6779,49.5538,49.6195,72600.0
2013-12-19 09:50:00,67.99,68.08,67.95,68.03,42700.0,49.6341,49.6998,49.6049,49.6633,42700.0
2013-12-19 09:55:00,68.03,68.1,68.01,68.03,106100.0,49.6633,49.7144,49.6487,49.6633,106100.0
2013-12-19 10:00:00,68.02,68.09,67.96,68.01,75100.0,49.656,49.7071,49.6122,49.6487,75100.0
2013-12-19 10:05:00,68.01,68.03,67.97,68.0,53500.0,49.6487,49.6633,49.6195,49.6414,53500.0
2013-12-19 10:10:00,68.0,68.0,67.8,67.82,115100.0,49.6414,49.6414,49.4954,49.51,115100.0
2013-12-19 10:15:00,67.82,68.05,67.81,68.04,38500.0,49.51,49.6779,49.5027,49.6706,38500.0
2013-12-19 10:20:00,68.04,68.08,68.02,68.06,31400.0,49.6706,49.6998,49.656,49.6852,31400.0
2013-12-19 10:25:00,68.07,68.12,68.06,68.1,67200.0,49.6925,49.729,49.6852,49.7144,67200.0
2013-12-19 10:30:00,68.1,68.14,68.09,68.09,82100.0,49.7144,49.7436,49.7071,49.7071,82100.0
2013-12-19 10:35:00,68.1,68.1,68.07,68.1,27200.0,49.7144,49.7144,49.6925,49.7144,27200.0
2013-12-19 10:40:00,68.09,68.14,68.07,68.14,41100.0,49.7071,49.7436,49.6925,49.7436,41100.0
2013-12-19 10:45:00,68.14,68.16,68.08,68.09,46100.0,49.7436,49.7582,49.6998,49.7071,46100.0
2013-12-19 10:50:00,68.09,68.15,68.08,68.12,27400.0,49.7071,49.7509,49.6998,49.729,27400.0
2013-12-19 10:55:00,68.12,68.15,68.1,68.12,30200.0,49.729,49.7509,49.7144,49.729,30200.0
2013-12-19 11:00:00,68.13,68.17,68.12,68.17,38300.0,49.7363,49.7655,49.729,49.7655,38300.0
2013-12-19 11:05:00,68.17,68.17,68.13,68.14,28700.0,49.7655,49.7655,49.7363,49.7436,28700.0
2013-12-19 11:10:00,68.15,68.18,68.14,68.18,30100.0,49.7509,49.7728,49.7436,49.7728,30100.0
2013-12-19 11:15:00,68.17,68.18,68.13,68.14,32300.0,49.7655,49.7728,49.7363,49.7436,32300.0
2013-12-19 11:20:00,68.14,68.16,68.11,68.11,31100.0,49.7436,49.7582,49.7217,49.7217,31100.0
2013-12-19 11:25:00,68.11,68.11,68.08,68.11,42800.0,49.7217,49.7217,49.6998,49.7217,42800.0
2013-12-19 11:30:00,68.11,68.19,68.11,68.16,41400.0,49.7217,49.7801,49.7217,49.7582,41400.0
2013-12-19 11:35:00,68.16,68.18,68.15,68.18,27000.0,49.7582,49.7728,49.7509,49.7728,27000.0
2013-12-19 11:40:00,68.17,68.18,68.08,68.1,28100.0,49.7655,49.7728,49.6998,49.7144,28100.0
2013-12-19 11:45:00,68.11,68.12,68.08,68.09,25400.0,49.7217,49.729,49.6998,49.7071,25400.0
2013-12-19 11:50:00,68.09,68.1,68.05,68.09,35500.0,49.7071,49.7144,49.6779,49.7071,35500.0
2013-12-19 11:55:00,68.08,68.1,68.07,68.07,22500.0,49.6998,49.7144,49.6925,49.6925,22500.0
2013-12-19 12:00:00,68.07,68.07,68.03,68.04,43500.0,49.6925,49.6925,49.6633,49.6706,43500.0
2013-12-19 12:05:00,68.04,68.08,68.04,68.06,24800.0,49.6706,49.6998,49.6706,49.6852,24800.0
2013-12-19 12:10:00,68.07,68.1,68.06,68.1,30700.0,49.6925,49.7144,49.6852,49.7144,30700.0
2013-12-19 12:15:00,68.1,68.13,68.08,68.12,37800.0,49.7144,49.7363,49.6998,49.729,37800.0
2013-12-19 12:20:00,68.13,68.25,68.13,68.23,32500.0,49.7363,49.8239,49.7363,49.8093,32500.0
2013-12-19 12:25:00,68.23,68.28,68.23,68.28,23500.0,49.8093,49.8458,49.8093,49.8458,23500.0
2013-12-19 12:30:00,68.28,68.34,68.27,68.33,45100.0,49.8458,49.8896,49.8385,49.8823,45100.0
2013-12-19 12:35:00,68.33,68.35,68.31,68.31,34400.0,49.8823,49.8969,49.8677,49.8677,34400.0
2013-12-19 12:40:00,68.31,68.32,68.28,68.29,25800.0,49.8677,49.875,49.8458,49.8531,25800.0
2013-12-19 12:45:00,68.29,68.31,68.28,68.28,21300.0,49.8531,49.8677,49.8458,49.8458,21300.0
2013-12-19 12:50:00,68.28,68.31,68.27,68.31,20700.0,49.8458,49.8677,49.8385,49.8677,20700.0
2013-12-19 12:55:00,68.32,68.35,68.32,68.35,26000.0,49.875,49.8969,49.875,49.8969,26000.0
2013-12-19 13:00:00,68.34,68.37,68.32,68.33,42600.0,49.8896,49.9115,49.875,49.8823,42600.0
2013-12-19 13:05:00,68.33,68.34,68.29,68.34,41600.0,49.8823,49.8896,49.8531,49.8896,41600.0
2013-12-19 13:10:00,68.33,68.35,68.31,68.33,22700.0,49.8823,49.8969,49.8677,49.8823,22700.0
2013-12-19 13:15:00,68.33,68.41,68.33,68.4,29400.0,49.8823,49.9407,49.8823,49.9334,29400.0
2013-12-19 13:20:00,68.4,68.44,68.4,68.43,21400.0,49.9334,49.9626,49.9334,49.9553,21400.0
2013-12-19 13:25:00,68.43,68.45,68.4,68.44,21900.0,49.9553,49.9699,49.9334,49.9626,21900.0
2013-12-19 13:30:00,68.44,68.52,68.43,68.49,50600.0,49.9626,50.021,49.9553,49.9991,50600.0
2013-12-19 13:35:00,68.5,68.55,68.49,68.55,24500.0,50.0064,50.0429,49.9991,50.0429,24500.0
2013-12-19 13:40:00,68.54,68.58,68.54,68.57,26200.0,50.0356,50.0648,50.0356,50.0575,26200.0
2013-12-19 13:45:00,68.58,68.59,68.52,68.55,46200.0,50.0648,50.0721,50.021,50.0429,46200.0
2013-12-19 13:50:00,68.54,68.62,68.53,68.6,27300.0,50.0356,50.094,50.0283,50.0794,27300.0
2013-12-19 13:55:00,68.6,68.61,68.56,68.6,24800.0,50.0794,50.0867,50.0502,50.0794,24800.0
2013-12-19 14:00:00,68.6,68.65,68.57,68.62,45300.0,50.0794,50.1159,50.0575,50.094,45300.0
2013-12-19 14:05:00,68.62,68.7,68.62,68.7,31400.0,50.094,50.1524,50.094,50.1524,31400.0
2013-12-19 14:10:00,68.69,68.72,68.67,68.7,34400.0,50.1451,50.167,50.1305,50.1524,34400.0
2013-12-19 14:15:00,68.71,68.72,68.67,68.69,28300.0,50.1597,50.167,50.1305,50.1451,28300.0
2013-12-19 14:20:00,68.69,68.7,68.59,68.6,38500.0,50.1451,50.1524,50.0721,50.0794,38500.0
2013-12-19 14:25:00,68.61,68.69,68.59,68.66,28300.0,50.0867,50.1451,50.0721,50.1232,28300.0
2013-12-19 14:30:00,68.66,68.66,68.62,68.66,33000.0,50.1232,50.1232,50.094,50.1232,33000.0
2013-12-19 14:35:00,68.65,68.69,68.64,68.65,24400.0,50.1159,50.1451,50.1086,50.1159,24400.0
2013-12-19 14:40:00,68.65,68.69,68.65,68.67,29900.0,50.1159,50.1451,50.1159,50.1305,29900.0
2013-12-19 14:45:00,68.67,68.69,68.66,68.66,24000.0,50.1305,50.1451,50.1232,50.1232,24000.0
2013-12-19 14:50:00,68.66,68.7,68.65,68.7,32400.0,50.1232,50.1524,50.1159,50.1524,32400.0
2013-12-19 14:55:00,68.69,68.73,68.67,68.73,40700.0,50.1451,50.1743,50.1305,50.1743,40700.0
2013-12-19 15:00:00,68.72,68.78,68.68,68.78,41000.0,50.167,50.2108,50.1378,50.2108,41000.0
2013-12-19 15:05:00,68.78,68.8,68.73,68.73,31900.0,50.2108,50.2254,50.1743,50.1743,31900.0
2013-12-19 15:10:00,68.74,68.76,68.73,68.75,29500.0,50.1816,50.1962,50.1743,50.1889,29500.0
2013-12-19 15:15:00,68.75,68.79,68.73,68.77,37300.0,50.1889,50.2181,50.1743,50.2035,37300.0
2013-12-19 15:20:00,68.77,68.77,68.74,68.74,33500.0,50.2035,50.2035,50.1816,50.1816,33500.0
2013-12-19 15:25:00,68.75,68.76,68.73,68.76,48100.0,50.1889,50.1962,50.1743,50.1962,48100.0
2013-12-19 15:30:00,68.75,68.77,68.72,68.76,57900.0,50.1889,50.2035,50.167,50.1962,57900.0
2013-12-19 15:35:00,68.75,68.8,68.75,68.76,68600.0,50.1889,50.2254,50.1889,50.1962,68600.0
2013-12-19 15:40:00,68.76,68.77,68.74,68.76,71100.0,50.1962,50.2035,50.1816,50.1962,71100.0
2013-12-19 15:45:00,68.75,68.76,68.64,68.66,115000.0,50.1889,50.1962,50.1086,50.1232,115000.0
2013-12-19 15:50:00,68.66,68.67,68.62,68.64,80100.0,50.1232,50.1305,50.094,50.1086,80100.0
2013-12-19 15:55:00,68.63,68.7,68.61,68.67,221300.0,50.1013,50.1524,50.0867,50.1305,221300.0
2013-12-20 09:30:00,68.69,68.9,68.66,68.88,717100.0,50.1451,50.2984,50.1232,50.2838,717100.0
2013-12-20 09:35:00,68.88,68.96,68.84,68.92,87900.0,50.2838,50.3422,50.2546,50.313,87900.0
2013-12-20 09:40:00,68.94,69.12,68.92,69.02,61700.0,50.3276,50.459,50.313,50.386,61700.0
2013-12-20 09:45:00,69.02,69.15,68.97,69.02,58100.0,50.386,50.4809,50.3495,50.386,58100.0
2013-12-20 09:50:00,69.03,69.24,69.03,69.16,117800.0,50.3933,50.5466,50.3933,50.4882,117800.0
2013-12-20 09:55:00,69.15,69.17,69.12,69.14,33400.0,50.4809,50.4955,50.459,50.4736,33400.0
2013-12-20 10:00:00,69.15,69.2,69.14,69.15,50300.0,50.4809,50.5174,50.4736,50.4809,50300.0
2013-12-20 10:05:00,69.15,69.28,69.14,69.21,54300.0,50.4809,50.5758,50.4736,50.5247,54300.0
2013-12-20 10:10:00,69.22,69.26,69.19,69.24,38600.0,50.532,50.5612,50.5101,50.5466,38600.0
2013-12-20 10:15:00,69.25,69.25,69.17,69.2,37400.0,50.5539,50.5539,50.4955,50.5174,37400.0
2013-12-20 10:20:00,69.2,69.25,69.17,69.2,31200.0,50.5174,50.5539,50.4955,50.5174,31200.0
2013-12-20 10:25:00,69.21,69.31,69.21,69.28,52100.0,50.5247,50.5977,50.5247,50.5758,52100.0
2013-12-20 10:30:00,69.28,69.43,69.26,69.42,72200.0,50.5758,50.6853,50.5612,50.678,72200.0
2013-12-20 10:35:00,69.41,69.46,69.36,69.45,61900.0,50.6707,50.7072,50.6342,50.6999,61900.0
2013-12-20 10:40:00,69.45,69.45,69.35,69.37,39600.0,50.6999,50.6999,50.6269,50.6415,39600.0
2013-12-20 10:45:00,69.37,69.42,69.34,69.35,38200.0,50.6415,50.678,50.6196,50.6269,38200.0
2013-12-20 10:50:00,69.34,69.37,69.32,69.34,26400.0,50.6196,50.6415,50.605,50.6196,26400.0
2013-12-20 10:55:00,69.33,69.35,69.28,69.29,30900.0,50.6123,50.6269,50.5758,50.5831,30900.0
2013-12-20 11:00:00,69.29,69.29,69.24,69.29,23900.0,50.5831,50.5831,50.5466,50.5831,23900.0
2013-12-20 11:05:00,69.29,69.3,69.26,69.28,36600.0,50.5831,50.5904,50.5612,50.5758,36600.0
2013-12-20 11:10:00,69.28,69.33,69.28,69.33,23200.0,50.5758,50.6123,50.5758,50.6123,23200.0
2013-12-20 11:15:00,69.34,69.4,69.32,69.37,27100.0,50.6196,50.6634,50.605,50.6415,27100.0
2013-12-20 11:20:00,69.38,69.44,69.37,69.42,32800.0,50.6488,50.6926,50.6415,50.678,32800.0
2013-12-20 11:25:00,69.42,69.42,69.37,69.38,35600.0,50.678,50.678,50.6415,50.6488,35600.0
2013-12-20 11:30:00,69.38,69.44,69.38,69.38,47500.0,50.6488,50.6926,50.6488,50.6488,47500.0
2013-12-20 11:35:00,69.39,69.48,69.38,69.48,23400.0,50.6561,50.7218,50.6488,50.7218,23400.0
2013-12-20 11:40:00,69.47,69.48,69.41,69.45,46000.0,50.7145,50.7218,50.6707,50.6999,46000.0
2013-12-20 11:45:00,69.44,69.48,69.41,69.48,28700.0,50.6926,50.7218,50.6707,50.7218,28700.0
2013-12-20 11:50:00,69.48,69.48,69.45,69.46,44100.0,50.7218,50.7218,50.6999,50.7072,44100.0
2013-12-20 11:55:00,69.47,69.48,69.42,69.48,33500.0,50.7145,50.7218,50.678,50.7218,33500.0
2013-12-20 12:00:00,69.47,69.51,69.45,69.5,43300.0,50.7145,50.7437,50.6999,50.7364,43300.0
2013-12-20 12:05:00,69.51,69.55,69.5,69.52,28800.0,50.7437,50.7729,50.7364,50.751,28800.0
2013-12-20 12:10:00,69.52,69.52,69.41,69.42,33200.0,50.751,50.751,50.6707,50.678,33200.0
2013-12-20 12:15:00,69.41,69.42,69.38,69.42,26600.0,50.6707,50.678,50.6488,50.678,26600.0
2013-12-20 12:20:00,69.42,69.43,69.37,69.39,41100.0,50.678,50.6853,50.6415,50.6561,41100.0
2013-12-20 12:25:00,69.39,69.44,69.33,69.33,58200.0,50.6561,50.6926,50.6123,50.6123,58200.0
2013-12-20 12:30:00,69.33,69.34,69.3,69.31,26200.0,50.6123,50.6196,50.5904,50.5977,26200.0
2013-12-20 12:35:00,69.31,69.34,69.3,69.33,23900.0,50.5977,50.6196,50.5904,50.6123,23900.0
2013-12-20 12:40:00,69.33,69.36,69.33,69.34,36400.0,50.6123,50.6342,50.6123,50.6196,36400.0
2013-12-20 12:45:00,69.34,69.39,69.33,69.39,29900.0,50.6196,50.6561,50.6123,50.6561,29900.0
2013-12-20 12:50:00,69.39,69.51,69.38,69.51,24300.0,50.6561,50.7437,50.6488,50.7437,24300.0
2013-12-20 12:55:00,69.51,69.53,69.43,69.44,26300.0,50.7437,50.7583,50.6853,50.6926,26300.0
2013-12-20 13:00:00,69.44,69.45,69.42,69.43,18900.0,50.6926,50.6999,50.678,50.6853,18900.0
2013-12-20 13:05:00,69.44,69.5,69.43,69.48,21800.0,50.6926,50.7364,50.6853,50.7218,21800.0
2013-12-20 13:10:00,69.48,69.49,69.45,69.45,37000.0,50.7218,50.7291,50.6999,50.6999,37000.0
2013-12-20 13:15:00,69.45,69.51,69.45,69.5,22900.0,50.6999,50.7437,50.6999,50.7364,22900.0
2013-12-20 13:20:00,69.5,69.5,69.47,69.5,17700.0,50.7364,50.7364,50.7145,50.7364,17700.0
2013-12-20 13:25:00,69.49,69.49,69.45,69.46,18600.0,50.7291,50.7291,50.6999,50.7072,18600.0
2013-12-20 13:30:00,69.45,69.46,69.39,69.4,25800.0,50.6999,50.7072,50.6561,50.6634,25800.0
2013-12-20 13:35:00,69.4,69.4,69.33,69.35,19800.0,50.6634,50.6634,50.6123,50.6269,19800.0
2013-12-20 13:40:00,69.35,69.44,69.35,69.39,22300.0,50.6269,50.6926,50.6269,50.6561,22300.0
2013-12-20 13:45:00,69.38,69.44,69.36,69.44,24500.0,50.6488,50.6926,50.6342,50.6926,24500.0
2013-12-20 13:50:00,69.44,69.44,69.4,69.42,18500.0,50.6926,50.6926,50.6634,50.678,18500.0
2013-12-20 13:55:00,69.42,69.45,69.41,69.44,32000.0,50.678,50.6999,50.6707,50.6926,32000.0
2013-12-20 14:00:00,69.45,69.45,69.39,69.4,33700.0,50.6999,50.6999,50.6561,50.6634,33700.0
2013-12-20 14:05:00,69.4,69.48,69.39,69.47,28000.0,50.6634,50.7218,50.6561,50.7145,28000.0
2013-12-20 14:10:00,69.47,69.49,69.44,69.44,24000.0,50.7145,50.7291,50.6926,50.6926,24000.0
2013-12-20 14:15:00,69.44,69.48,69.44,69.47,35700.0,50.6926,50.7218,50.6926,50.7145,35700.0
2013-12-20 14:20:00,69.48,69.48,69.45,69.46,34300.0,50.7218,50.7218,50.6999,50.7072,34300.0
2013-12-20 14:25:00,69.47,69.47,69.44,69.46,24600.0,50.7145,50.7145,50.6926,50.7072,24600.0
2013-12-20 14:30:00,69.46,69.48,69.44,69.47,28800.0,50.7072,50.7218,50.6926,50.7145,28800.0
2013-12-20 14:35:00,69.47,69.5,69.45,69.5,33300.0,50.7145,50.7364,50.6999,50.7364,33300.0
2013-12-20 14:40:00,69.5,69.55,69.48,69.54,28200.0,50.7364,50.7729,50.7218,50.7656,28200.0
2013-12-20 14:45:00,69.54,69.55,69.48,69.49,33700.0,50.7656,50.7729,50.7218,50.7291,33700.0
2013-12-20 14:50:00,69.49,69.5,69.48,69.49,24900.0,50.7291,50.7364,50.7218,50.7291,24900.0
2013-12-20 14:55:00,69.5,69.53,69.49,69.5,24000.0,50.7364,50.7583,50.7291,50.7364,24000.0
2013-12-20 15:00:00,69.5,69.51,69.47,69.49,41300.0,50.7364,50.7437,50.7145,50.7291,41300.0
2013-12-20 15:05:00,69.48,69.51,69.47,69.48,36300.0,50.7218,50.7437,50.7145,50.7218,36300.0
2013-12-20 15:10:00,69.47,69.5,69.47,69.49,28800.0,50.7145,50.7364,50.7145,50.7291,28800.0
2013-12-20 15:15:00,69.48,69.51,69.48,69.49,44900.0,50.7218,50.7437,50.7218,50.7291,44900.0
2013-12-20 15:20:00,69.5,69.5,69.46,69.46,28800.0,50.7364,50.7364,50.7072,50.7072,28800.0
2013-12-20 15:25:00,69.46,69.47,69.38,69.39,63200.0,50.7072,50.7145,50.6488,50.6561,63200.0
2013-12-20 15:30:00,69.38,69.4,69.37,69.4,57700.0,50.6488,50.6634,50.6415,50.6634,57700.0
2013-12-20 15:35:00,69.39,69.43,69.37,69.43,56900.0,50.6561,50.6853,50.6415,50.6853,56900.0
2013-12-20 15:40:00,69.42,69.47,69.37,69.37,54600.0,50.678,50.7145,50.6415,50.6415,54600.0
2013-12-20 15:45:00,69.37,69.38,69.3,69.3,147300.0,50.6415,50.6488,50.5904,50.5904,147300.0
2013-12-20 15:50:00,69.3,69.31,69.24,69.26,132000.0,50.5904,50.5977,50.5466,50.5612,132000.0
2013-12-20 15:55:00,69.26,69.35,69.25,69.34,226800.0,50.5612,50.6269,50.5539,50.6196,226800.0
2013-12-23 09:30:00,69.56,69.7,69.34,69.52,66400.0,50.7802,50.8825,50.6196,50.751,66400.0
2013-12-23 09:35:00,69.52,69.57,69.45,69.48,20300.0,50.751,50.7875,50.6999,50.7218,20300.0
2013-12-23 09:40:00,69.52,69.52,69.4,69.46,19700.0,50.751,50.751,50.6634,50.7072,19700.0
2013-12-23 09:45:00,69.47,69.5,69.39,69.39,19600.0,50.7145,50.7364,50.6561,50.6561,19600.0
2013-12-23 09:50:00,69.41,69.43,69.35,69.38,19400.0,50.6707,50.6853,50.6269,50.6488,19400.0
2013-12-23 09:55:00,69.39,69.45,69.34,69.44,28800.0,50.6561,50.6999,50.6196,50.6926,28800.0
2013-12-23 10:00:00,69.44,69.48,69.39,69.48,36300.0,50.6926,50.7218,50.6561,50.7218,36300.0
2013-12-23 10:05:00,69.48,69.59,69.47,69.55,19000.0,50.7218,50.8021,50.7145,50.7729,19000.0
2013-12-23 10:10:00,69.55,69.61,69.54,69.59,21500.0,50.7729,50.8167,50.7656,50.8021,21500.0
2013-12-23 10:15:00,69.59,69.62,69.53,69.56,18600.0,50.8021,50.824,50.7583,50.7802,18600.0
2013-12-23 10:20:00,69.56,69.58,69.52,69.56,16600.0,50.7802,50.7948,50.751,50.7802,16600.0
2013-12-23 10:25:00,69.56,69.58,69.53,69.55,21500.0,50.7802,50.7948,50.7583,50.7729,21500.0
2013-12-23 10:30:00,69.55,69.56,69.45,69.49,28400.0,50.7729,50.7802,50.6999,50.7291,28400.0
2013-12-23 10:35:00,69.48,69.52,69.45,69.48,15800.0,50.7218,50.751,50.6999,50.7218,15800.0
2013-12-23 10:40:00,69.47,69.55,69.47,69.52,16000.0,50.7145,50.7729,50.7145,50.751,16000.0
2013-12-23 10:45:00,69.54,69.56,69.51,69.52,17100.0,50.7656,50.7802,50.7437,50.751,17100.0
2013-12-23 10:50:00,69.51,69.52,69.49,69.5,13200.0,50.7437,50.751,50.7291,50.7364,13200.0
2013-12-23 10:55:00,69.5,69.54,69.48,69.51,25100.0,50.7364,50.7656,50.7218,50.7437,25100.0
2013-12-23 11:00:00,69.51,69.57,69.51,69.55,17900.0,50.7437,50.7875,50.7437,50.7729,17900.0
2013-12-23 11:05:00,69.54,69.58,69.51,69.52,27500.0,50.7656,50.7948,50.7437,50.751,27500.0
2013-12-23 11:10:00,69.51,69.57,69.51,69.55,12000.0,50.7437,50.7875,50.7437,50.7729,12000.0
2013-12-23 11:15:00,69.56,69.57,69.55,69.56,19100.0,50.7802,50.7875,50.7729,50.7802,19100.0
2013-12-23 11:20:00,69.55,69.57,69.51,69.51,14300.0,50.7729,50.7875,50.7437,50.7437,14300.0
2013-12-23 11:25:00,69.51,69.52,69.45,69.5,14500.0,50.7437,50.751,50.6999,50.7364,14500.0
2013-12-23 11:30:00,69.5,69.55,69.5,69.53,17900.0,50.7364,50.7729,50.7364,50.7583,17900.0
2013-12-23 11:35:00,69.53,69.53,69.47,69.47,18800.0,50.7583,50.7583,50.7145,50.7145,18800.0
2013-12-23 11:40:00,69.47,69.54,69.46,69.53,13800.0,50.7145,50.7656,50.7072,50.7583,13800.0
2013-12-23 11:45:00,69.54,69.55,69.5,69.52,20100.0,50.7656,50.7729,50.7364,50.751,20100.0
2013-12-23 11:50:00,69.51,69.55,69.5,69.55,8300.0,50.7437,50.7729,50.7364,50.7729,8300.0
2013-12-23 11:55:00,69.53,69.55,69.51,69.52,12400.0,50.7583,50.7729,50.7437,50.751,12400.0
2013-12-23 12:00:00,69.52,69.55,69.47,69.48,13500.0,50.751,50.7729,50.7145,50.7218,13500.0
2013-12-23 12:05:00,69.47,69.51,69.46,69.51,13800.0,50.7145,50.7437,50.7072,50.7437,13800.0
2013-12-23 12:10:00,69.52,69.53,69.49,69.53,12500.0,50.751,50.7583,50.7291,50.7583,12500.0
2013-12-23 12:15:00,69.53,69.54,69.5,69.54,15100.0,50.7583,50.7656,50.7364,50.7656,15100.0
2013-12-23 12:20:00,69.54,69.56,69.53,69.53,19800.0,50.7656,50.7802,50.7583,50.7583,19800.0
2013-12-23 12:25:00,69.53,69.56,69.52,69.52,20600.0,50.7583,50.7802,50.751,50.751,20600.0
2013-12-23 12:30:00,69.53,69.53,69.47,69.48,18000.0,50.7583,50.7583,50.7145,50.7218,18000.0
2013-12-23 12:35:00,69.47,69.52,69.47,69.52,11500.0,50.7145,50.751,50.7145,50.751,11500.0
2013-12-23 12:40:00,69.52,69.55,69.52,69.54,12400.0,50.751,50.7729,50.751,50.7656,12400.0
2013-12-23 12:45:00,69.54,69.55,69.53,69.54,9900.0,50.7656,50.7729,50.7583,50.7656,9900.0
2013-12-23 12:50:00,69.53,69.55,69.52,69.54,11100.0,50.7583,50.7729,50.751,50.7656,11100.0
2013-12-23 12:55:00,69.55,69.55,69.51,69.51,7900.0,50.7729,50.7729,50.7437,50.7437,7900.0
2013-12-23 13:00:00,69.51,69.53,69.49,69.5,20500.0,50.7437,50.7583,50.7291,50.7364,20500.0
2013-12-23 13:05:00,69.5,69.51,69.44,69.44,19500.0,50.7364,50.7437,50.6926,50.6926,19500.0
2013-12-23 13:10:00,69.45,69.49,69.44,69.48,6400.0,50.6999,50.7291,50.6926,50.7218,6400.0
2013-12-23 13:15:00,69.48,69.48,69.39,69.4,22100.0,50.7218,50.7218,50.6561,50.6634,22100.0
2013-12-23 13:20:00,69.4,69.41,69.38,69.4,12000.0,50.6634,50.6707,50.6488,50.6634,12000.0
2013-12-23 13:25:00,69.4,69.4,69.36,69.39,19000.0,50.6634,50.6634,50.6342,50.6561,19000.0
2013-12-23 13:30:00,69.38,69.43,69.38,69.43,11400.0,50.6488,50.6853,50.6488,50.6853,11400.0
2013-12-23 13:35:00,69.43,69.44,69.31,69.31,30300.0,50.6853,50.6926,50.5977,50.5977,30300.0
2013-12-23 13:40:00,69.3,69.32,69.28,69.31,18300.0,50.5904,50.605,50.5758,50.5977,18300.0
2013-12-23 13:45:00,69.31,69.31,69.2,69.25,38900.0,50.5977,50.5977,50.5174,50.5539,38900.0
2013-12-23 13:50:00,69.25,69.26,69.17,69.19,23500.0,50.5539,50.5612,50.4955,50.5101,23500.0
2013-12-23 13:55:00,69.19,69.24,69.18,69.23,18000.0,50.5101,50.5466,50.5028,50.5393,18000.0
2013-12-23 14:00:00,69.22,69.25,69.19,69.25,18300.0,50.532,50.5539,50.5101,50.5539,18300.0
2013-12-23 14:05:00,69.25,69.27,69.2,69.21,14800.0,50.5539,50.5685,50.5174,50.5247,14800.0
2013-12-23 14:10:00,69.21,69.29,69.2,69.29,18100.0,50.5247,50.5831,50.5174,50.5831,18100.0
2013-12-23 14:15:00,69.29,69.32,69.27,69.31,23200.0,50.5831,50.605,50.5685,50.5977,23200.0
2013-12-23 14:20:00,69.31,69.35,69.3,69.31,14000.0,50.5977,50.6269,50.5904,50.5977,14000.0
2013-12-23 14:25:00,69.32,69.35,69.3,69.32,18500.0,50.605,50.6269,50.5904,50.605,18500.0
2013-12-23 14:30:00,69.33,69.34,69.3,69.31,13900.0,50.6123,50.6196,50.5904,50.5977,13900.0
2013-12-23 14:35:00,69.3,69.34,69.28,69.34,20000.0,50.5904,50.6196,50.5758,50.6196,20000.0
2013-12-23 14:40:00,69.34,69.34,69.29,69.31,18800.0,50.6196,50.6196,50.5831,50.5977,18800.0
2013-12-23 14:45:00,69.31,69.38,69.31,69.37,16900.0,50.5977,50.6488,50.5977,50.6415,16900.0
2013-12-23 14:50:00,69.37,69.38,69.33,69.33,16300.0,50.6415,50.6488,50.6123,50.6123,16300.0
2013-12-23 14:55:00,69.33,69.38,69.32,69.36,15900.0,50.6123,50.6488,50.605,50.6342,15900.0
2013-12-23 15:00:00,69.36,69.44,69.36,69.43,21100.0,50.6342,50.6926,50.6342,50.6853,21100.0
2013-12-23 15:05:00,69.43,69.44,69.4,69.41,14600.0,50.6853,50.6926,50.6634,50.6707,14600.0
2013-12-23 15:10:00,69.41,69.42,69.4,69.41,18400.0,50.6707,50.678,50.6634,50.6707,18400.0
2013-12-23 15:15:00,69.4,69.42,69.35,69.42,28200.0,50.6634,50.678,50.6269,50.678,28200.0
2013-12-23 15:20:00,69.41,69.41,69.37,69.38,36300.0,50.6707,50.6707,50.6415,50.6488,36300.0
2013-12-23 15:25:00,69.38,69.41,69.38,69.41,20900.0,50.6488,50.6707,50.6488,50.6707,20900.0
2013-12-23 15:30:00,69.41,69.44,69.4,69.42,51300.0,50.6707,50.6926,50.6634,50.678,51300.0
2013-12-23 15:35:00,69.42,69.44,69.42,69.43,21900.0,50.678,50.6926,50.678,50.6853,21900.0
2013-12-23 15:40:00,69.42,69.42,69.37,69.37,35800.0,50.678,50.678,50.6415,50.6415,35800.0
2013-12-23 15:45:00,69.37,69.38,69.31,69.33,48700.0,50.6415,50.6488,50.5977,50.6123,48700.0
2013-12-23 15:50:00,69.33,69.37,69.31,69.36,77700.0,50.6123,50.6415,50.5977,50.6342,77700.0
2013-12-23 15:55:00,69.36,69.38,69.34,69.37,138200.0,50.6342,50.6488,50.6196,50.6415,138200.0
2013-12-24 09:30:00,69.38,69.52,69.28,69.44,33900.0,50.6488,50.751,50.5758,50.6926,33900.0
2013-12-24 09:35:00,69.39,69.51,69.34,69.42,15200.0,50.6561,50.7437,50.6196,50.678,15200.0
2013-12-24 09:40:00,69.44,69.56,69.44,69.56,27800.0,50.6926,50.7802,50.6926,50.7802,27800.0
2013-12-24 09:45:00,69.58,69.64,69.53,69.58,19600.0,50.7948,50.8386,50.7583,50.7948,19600.0
2013-12-24 09:50:00,69.59,69.64,69.59,69.64,10200.0,50.8021,50.8386,50.8021,50.8386,10200.0
2013-12-24 09:55:00,69.63,69.73,69.6,69.7,21100.0,50.8313,50.9044,50.8094,50.8825,21100.0
2013-12-24 10:00:00,69.7,69.74,69.65,69.7,14500.0,50.8825,50.9117,50.8459,50.8825,14500.0
2013-12-24 10:05:00,69.71,69.72,69.68,69.71,22100.0,50.8898,50.8971,50.8678,50.8898,22100.0
2013-12-24 10:10:00,69.7,69.74,69.69,69.74,31300.0,50.8825,50.9117,50.8752,50.9117,31300.0
2013-12-24 10:15:00,69.74,69.8,69.73,69.8,16400.0,50.9117,50.9555,50.9044,50.9555,16400.0
2013-12-24 10:20:00,69.8,69.83,69.73,69.79,23200.0,50.9555,50.9774,50.9044,50.9482,23200.0
2013-12-24 10:25:00,69.8,69.83,69.76,69.81,15700.0,50.9555,50.9774,50.9263,50.9628,15700.0
2013-12-24 10:30:00,69.82,69.84,69.78,69.8,15300.0,50.9701,50.9847,50.9409,50.9555,15300.0
2013-12-24 10:35:00,69.79,69.82,69.73,69.73,20900.0,50.9482,50.9701,50.9044,50.9044,20900.0
2013-12-24 10:40:00,69.74,69.75,69.68,69.68,15900.0,50.9117,50.919,50.8678,50.8678,15900.0
2013-12-24 10:45:00,69.68,69.7,69.65,69.66,17900.0,50.8678,50.8825,50.8459,50.8532,17900.0
2013-12-24 10:50:00,69.66,69.72,69.65,69.71,11200.0,50.8532,50.8971,50.8459,50.8898,11200.0
2013-12-24 10:55:00,69.71,69.75,69.69,69.71,14200.0,50.8898,50.919,50.8752,50.8898,14200.0
2013-12-24 11:00:00,69.71,69.73,69.65,69.66,12300.0,50.8898,50.9044,50.8459,50.8532,12300.0
2013-12-24 11:05:00,69.66,69.69,69.64,69.68,16600.0,50.8532,50.8752,50.8386,50.8678,16600.0
2013-12-24 11:10:00,69.67,69.69,69.65,69.67,19200.0,50.8605,50.8752,50.8459,50.8605,19200.0
2013-12-24 11:15:00,69.66,69.73,69.66,69.69,22000.0,50.8532,50.9044,50.8532,50.8752,22000.0
2013-12-24 11:20:00,69.68,69.72,69.67,69.71,19000.0,50.8678,50.8971,50.8605,50.8898,19000.0
2013-12-24 11:25:00,69.7,69.72,69.69,69.71,13400.0,50.8825,50.8971,50.8752,50.8898,13400.0
2013-12-24 11:30:00,69.7,69.73,69.68,69.71,17700.0,50.8825,50.9044,50.8678,50.8898,17700.0
2013-12-24 11:35:00,69.71,69.72,69.69,69.71,10900.0,50.8898,50.8971,50.8752,50.8898,10900.0
2013-12-24 11:40:00,69.7,69.71,69.65,69.66,34100.0,50.8825,50.8898,50.8459,50.8532,34100.0
2013-12-24 11:45:00,69.66,69.67,69.62,69.66,70800.0,50.8532,50.8605,50.824,50.8532,70800.0
2013-12-24 11:50:00,69.67,69.71,69.65,69.7,10700.0,50.8605,50.8898,50.8459,50.8825,10700.0
2013-12-24 11:55:00,69.7,69.73,69.67,69.71,18800.0,50.8825,50.9044,50.8605,50.8898,18800.0
2013-12-24 12:00:00,69.72,69.72,69.66,69.68,11300.0,50.8971,50.8971,50.8532,50.8678,11300.0
2013-12-24 12:05:00,69.67,69.71,69.66,69.69,12500.0,50.8605,50.8898,50.8532,50.8752,12500.0
2013-12-24 12:10:00,69.7,69.7,69.67,69.68,13800.0,50.8825,50.8825,50.8605,50.8678,13800.0
2013-12-24 12:15:00,69.69,69.7,69.64,69.7,15800.0,50.8752,50.8825,50.8386,50.8825,15800.0
2013-12-24 12:20:00,69.69,69.69,69.65,69.67,13100.0,50.8752,50.8752,50.8459,50.8605,13100.0
2013-12-24 12:25:00,69.68,69.71,69.66,69.71,16000.0,50.8678,50.8898,50.8532,50.8898,16000.0
2013-12-24 12:30:00,69.7,69.73,69.69,69.7,26300.0,50.8825,50.9044,50.8752,50.8825,26300.0
2013-12-24 12:35:00,69.71,69.71,69.67,69.68,23800.0,50.8898,50.8898,50.8605,50.8678,23800.0
2013-12-24 12:40:00,69.68,69.72,69.68,69.71,21300.0,50.8678,50.8971,50.8678,50.8898,21300.0
2013-12-24 12:45:00,69.71,69.73,69.67,69.69,33800.0,50.8898,50.9044,50.8605,50.8752,33800.0
2013-12-24 12:50:00,69.68,69.72,69.67,69.71,33100.0,50.8678,50.8971,50.8605,50.8898,33100.0
2013-12-24 12:55:00,69.7,69.77,69.69,69.73,50100.0,50.8825,50.9336,50.8752,50.9044,50100.0
2013-12-26 09:30:00,69.92,69.95,69.83,69.91,23400.0,51.0431,51.065,50.9774,51.0358,23400.0
2013-12-26 09:35:00,69.92,69.93,69.81,69.91,10800.0,51.0431,51.0504,50.9628,51.0358,10800.0
2013-12-26 09:40:00,69.92,69.94,69.8,69.9,13600.0,51.0431,51.0577,50.9555,51.0285,13600.0
2013-12-26 09:45:00,69.9,69.95,69.83,69.83,23300.0,51.0285,51.065,50.9774,50.9774,23300.0
2013-12-26 09:50:00,69.84,69.88,69.76,69.86,17700.0,50.9847,51.0139,50.9263,50.9993,17700.0
2013-12-26 09:55:00,69.85,69.88,69.75,69.75,16900.0,50.992,51.0139,50.919,50.919,16900.0
2013-12-26 10:00:00,69.75,69.86,69.74,69.84,16400.0,50.919,50.9993,50.9117,50.9847,16400.0
2013-12-26 10:05:00,69.84,69.88,69.82,69.85,11700.0,50.9847,51.0139,50.9701,50.992,11700.0
2013-12-26 10:10:00,69.87,69.89,69.84,69.85,9800.0,51.0066,51.0212,50.9847,50.992,9800.0
2013-12-26 10:15:00,69.85,69.85,69.8,69.82,9400.0,50.992,50.992,50.9555,50.9701,9400.0
2013-12-26 10:20:00,69.82,69.87,69.81,69.85,8200.0,50.9701,51.0066,50.9628,50.992,8200.0
2013-12-26 10:25:00,69.85,69.89,69.85,69.89,15900.0,50.992,51.0212,50.992,51.0212,15900.0
2013-12-26 10:30:00,69.88,69.88,69.81,69.81,46600.0,51.0139,51.0139,50.9628,50.9628,46600.0
2013-12-26 10:35:00,69.82,69.82,69.78,69.79,28100.0,50.9701,50.9701,50.9409,50.9482,28100.0
2013-12-26 10:40:00,69.8,69.82,69.78,69.81,15900.0,50.9555,50.9701,50.9409,50.9628,15900.0
2013-12-26 10:45:00,69.81,69.81,69.75,69.76,45200.0,50.9628,50.9628,50.919,50.9263,45200.0
2013-12-26 10:50:00,69.77,69.81,69.71,69.81,31600.0,50.9336,50.9628,50.8898,50.9628,31600.0
2013-12-26 10:55:00,69.8,69.86,69.8,69.83,11000.0,50.9555,50.9993,50.9555,50.9774,11000.0
2013-12-26 11:00:00,69.82,69.84,69.79,69.82,22500.0,50.9701,50.9847,50.9482,50.9701,22500.0
2013-12-26 11:05:00,69.83,69.84,69.8,69.81,13700.0,50.9774,50.9847,50.9555,50.9628,13700.0
2013-12-26 11:10:00,69.8,69.84,69.79,69.84,12700.0,50.9555,50.9847,50.9482,50.9847,12700.0
2013-12-26 11:15:00,69.84,69.87,69.82,69.85,15900.0,50.9847,51.0066,50.9701,50.992,15900.0
2013-12-26 11:20:00,69.85,69.87,69.84,69.85,13600.0,50.992,51.0066,50.9847,50.992,13600.0
2013-12-26 11:25:00,69.86,69.88,69.85,69.87,10700.0,50.9993,51.0139,50.992,51.0066,10700.0
2013-12-26 11:30:00,69.88,69.93,69.87,69.93,5600.0,51.0139,51.0504,51.0066,51.0504,5600.0
2013-12-26 11:35:00,69.93,69.94,69.92,69.93,11300.0,51.0504,51.0577,51.0431,51.0504,11300.0
2013-12-26 11:40:00,69.93,69.94,69.92,69.92,8900.0,51.0504,51.0577,51.0431,51.0431,8900.0
2013-12-26 11:45:00,69.93,69.95,69.92,69.94,4700.0,51.0504,51.065,51.0431,51.0577,4700.0
2013-12-26 11:50:00,69.95,69.98,69.94,69.98,12300.0,51.065,51.0869,51.0577,51.0869,12300.0
2013-12-26 11:55:00,69.98,70.0,69.96,70.0,30200.0,51.0869,51.1015,51.0723,51.1015,30200.0
2013-12-26 12:00:00,69.99,70.0,69.97,69.97,6500.0,51.0942,51.1015,51.0796,51.0796,6500.0
2013-12-26 12:05:00,69.97,69.97,69.93,69.94,13800.0,51.0796,51.0796,51.0504,51.0577,13800.0
2013-12-26 12:10:00,69.95,69.99,69.94,69.98,9400.0,51.065,51.0942,51.0577,51.0869,9400.0
2013-12-26 12:15:00,69.97,69.97,69.92,69.92,7000.0,51.0796,51.0796,51.0431,51.0431,7000.0
2013-12-26 12:20:00,69.92,69.93,69.9,69.92,10800.0,51.0431,51.0504,51.0285,51.0431,10800.0
2013-12-26 12:25:00,69.93,69.94,69.91,69.94,8400.0,51.0504,51.0577,51.0358,51.0577,8400.0
2013-12-26 12:30:00,69.93,69.99,69.93,69.98,14900.0,51.0504,51.0942,51.0504,51.0869,14900.0
2013-12-26 12:35:00,69.99,69.99,69.95,69.96,8600.0,51.0942,51.0942,51.065,51.0723,8600.0
2013-12-26 12:40:00,69.95,70.0,69.93,69.99,11100.0,51.065,51.1015,51.0504,51.0942,11100.0
2013-12-26 12:45:00,70.0,70.03,69.98,70.03,30200.0,51.1015,51.1234,51.0869,51.1234,30200.0
2013-12-26 12:50:00,70.03,70.04,70.02,70.04,10700.0,51.1234,51.1307,51.1161,51.1307,10700.0
2013-12-26 12:55:00,70.05,70.14,70.03,70.12,29800.0,51.138,51.2037,51.1234,51.1891,29800.0
2013-12-26 13:00:00,70.12,70.14,70.1,70.1,8400.0,51.1891,51.2037,51.1745,51.1745,8400.0
2013-12-26 13:05:00,70.1,70.15,70.09,70.14,13600.0,51.1745,51.211,51.1672,51.2037,13600.0
2013-12-26 13:10:00,70.14,70.18,70.14,70.16,13400.0,51.2037,51.2329,51.2037,51.2183,13400.0
2013-12-26 13:15:00,70.16,70.2,70.16,70.17,11100.0,51.2183,51.2475,51.2183,51.2256,11100.0
2013-12-26 13:20:00,70.17,70.17,70.14,70.15,11500.0,51.2256,51.2256,51.2037,51.211,11500.0
2013-12-26 13:25:00,70.14,70.18,70.12,70.18,13800.0,51.2037,51.2329,51.1891,51.2329,13800.0
2013-12-26 13:30:00,70.18,70.19,70.15,70.16,10700.0,51.2329,51.2402,51.211,51.2183,10700.0
2013-12-26 13:35:00,70.17,70.17,70.12,70.13,10700.0,51.2256,51.2256,51.1891,51.1964,10700.0
2013-12-26 13:40:00,70.13,70.18,70.12,70.12,10400.0,51.1964,51.2329,51.1891,51.1891,10400.0
2013-12-26 13:45:00,70.13,70.15,70.12,70.15,8000.0,51.1964,51.211,51.1891,51.211,8000.0
2013-12-26 13:50:00,70.15,70.2,70.15,70.16,15500.0,51.211,51.2475,51.211,51.2183,15500.0
2013-12-26 13:55:00,70.16,70.21,70.15,70.19,11400.0,51.2183,51.2548,51.211,51.2402,11400.0
2013-12-26 14:00:00,70.18,70.19,70.16,70.16,9800.0,51.2329,51.2402,51.2183,51.2183,9800.0
2013-12-26 14:05:00,70.16,70.21,70.16,70.21,14700.0,51.2183,51.2548,51.2183,51.2548,14700.0
2013-12-26 14:10:00,70.2,70.23,70.19,70.21,7300.0,51.2475,51.2694,51.2402,51.2548,7300.0
2013-12-26 14:15:00,70.22,70.23,70.19,70.2,13700.0,51.2621,51.2694,51.2402,51.2475,13700.0
2013-12-26 14:20:00,70.21,70.23,70.19,70.22,11100.0,51.2548,51.2694,51.2402,51.2621,11100.0
2013-12-26 14:25:00,70.22,70.25,70.21,70.25,16000.0,51.2621,51.284,51.2548,51.284,16000.0
2013-12-26 14:30:00,70.23,70.26,70.23,70.26,16300.0,51.2694,51.2913,51.2694,51.2913,16300.0
2013-12-26 14:35:00,70.25,70.26,70.22,70.25,18300.0,51.284,51.2913,51.2621,51.284,18300.0
2013-12-26 14:40:00,70.25,70.27,70.23,70.26,21700.0,51.284,51.2986,51.2694,51.2913,21700.0
2013-12-26 14:45:00,70.26,70.26,70.19,70.2,10000.0,51.2913,51.2913,51.2402,51.2475,10000.0
2013-12-26 14:50:00,70.2,70.25,70.17,70.17,15400.0,51.2475,51.284,51.2256,51.2256,15400.0
2013-12-26 14:55:00,70.17,70.22,70.17,70.19,15200.0,51.2256,51.2621,51.2256,51.2402,15200.0
2013-12-26 15:00:00,70.18,70.19,70.15,70.15,9500.0,51.2329,51.2402,51.211,51.211,9500.0
2013-12-26 15:05:00,70.16,70.17,70.13,70.14,18900.0,51.2183,51.2256,51.1964,51.2037,18900.0
2013-12-26 15:10:00,70.14,70.16,70.13,70.15,19200.0,51.2037,51.2183,51.1964,51.211,19200.0
2013-12-26 15:15:00,70.15,70.16,70.11,70.14,18000.0,51.211,51.2183,51.1818,51.2037,18000.0
2013-12-26 15:20:00,70.14,70.15,70.1,70.11,12900.0,51.2037,51.211,51.1745,51.1818,12900.0
2013-12-26 15:25:00,70.11,70.11,70.05,70.11,22400.0,51.1818,51.1818,51.138,51.1818,22400.0
2013-12-26 15:30:00,70.12,70.14,70.09,70.14,19600.0,51.1891,51.2037,51.1672,51.2037,19600.0
2013-12-26 15:35:00,70.13,70.14,70.09,70.11,14800.0,51.1964,51.2037,51.1672,51.1818,14800.0
2013-12-26 15:40:00,70.11,70.16,70.1,70.14,25600.0,51.1818,51.2183,51.1745,51.2037,25600.0
2013-12-26 15:45:00,70.14,70.19,70.14,70.17,43900.0,51.2037,51.2402,51.2037,51.2256,43900.0
2013-12-26 15:50:00,70.17,70.18,70.06,70.1,56500.0,51.2256,51.2329,51.1453,51.1745,56500.0
2013-12-26 15:55:00,70.11,70.12,70.04,70.1,89500.0,51.1818,51.1891,51.1307,51.1745,89500.0
2013-12-27 09:30:00,70.22,70.39,70.2,70.36,35200.0,51.2621,51.3862,51.2475,51.3643,35200.0
2013-12-27 09:35:00,70.36,70.38,70.19,70.32,13400.0,51.3643,51.3789,51.2402,51.3351,13400.0
2013-12-27 09:40:00,70.32,70.33,70.22,70.24,15500.0,51.3351,51.3424,51.2621,51.2767,15500.0
2013-12-27 09:45:00,70.22,70.39,70.21,70.38,14500.0,51.2621,51.3862,51.2548,51.3789,14500.0
2013-12-27 09:50:00,70.38,70.39,70.31,70.35,9800.0,51.3789,51.3862,51.3278,51.357,9800.0
2013-12-27 09:55:00,70.33,70.36,70.25,70.32,20000.0,51.3424,51.3643,51.284,51.3351,20000.0
2013-12-27 10:00:00,70.29,70.44,70.28,70.42,15200.0,51.3132,51.4227,51.3059,51.4081,15200.0
2013-12-27 10:05:00,70.42,70.44,70.38,70.43,14000.0,51.4081,51.4227,51.3789,51.4154,14000.0
2013-12-27 10:10:00,70.43,70.47,70.42,70.46,13300.0,51.4154,51.4446,51.4081,51.4373,13300.0
2013-12-27 10:15:00,70.45,70.45,70.35,70.38,17900.0,51.43,51.43,51.357,51.3789,17900.0
2013-12-27 10:20:00,70.37,70.37,70.27,70.29,10800.0,51.3716,51.3716,51.2986,51.3132,10800.0
2013-12-27 10:25:00,70.29,70.31,70.25,70.25,17800.0,51.3132,51.3278,51.284,51.284,17800.0
2013-12-27 10:30:00,70.24,70.3,70.24,70.3,14900.0,51.2767,51.3205,51.2767,51.3205,14900.0
2013-12-27 10:35:00,70.3,70.31,70.22,70.28,12300.0,51.3205,51.3278,51.2621,51.3059,12300.0
2013-12-27 10:40:00,70.27,70.28,70.12,70.16,23600.0,51.2986,51.3059,51.1891,51.2183,23600.0
2013-12-27 10:45:00,70.17,70.19,70.1,70.13,23300.0,51.2256,51.2402,51.1745,51.1964,23300.0
2013-12-27 10:50:00,70.13,70.2,70.12,70.16,17000.0,51.1964,51.2475,51.1891,51.2183,17000.0
2013-12-27 10:55:00,70.16,70.16,70.09,70.1,40700.0,51.2183,51.2183,51.1672,51.1745,40700.0
2013-12-27 11:00:00,70.1,70.14,70.09,70.13,16500.0,51.1745,51.2037,51.1672,51.1964,16500.0
2013-12-27 11:05:00,70.13,70.18,70.13,70.17,7300.0,51.1964,51.2329,51.1964,51.2256,7300.0
2013-12-27 11:10:00,70.18,70.21,70.17,70.21,13200.0,51.2329,51.2548,51.2256,51.2548,13200.0
2013-12-27 11:15:00,70.2,70.28,70.17,70.28,8600.0,51.2475,51.3059,51.2256,51.3059,8600.0
2013-12-27 11:20:00,70.27,70.28,70.22,70.22,9900.0,51.2986,51.3059,51.2621,51.2621,9900.0
2013-12-27 11:25:00,70.21,70.28,70.18,70.28,8100.0,51.2548,51.3059,51.2329,51.3059,8100.0
2013-12-27 11:30:00,70.28,70.31,70.21,70.21,11300.0,51.3059,51.3278,51.2548,51.2548,11300.0
2013-12-27 11:35:00,70.21,70.22,70.11,70.11,18000.0,51.2548,51.2621,51.1818,51.1818,18000.0
2013-12-27 11:40:00,70.11,70.13,70.1,70.11,17500.0,51.1818,51.1964,51.1745,51.1818,17500.0
2013-12-27 11:45:00,70.11,70.14,70.1,70.13,8700.0,51.1818,51.2037,51.1745,51.1964,8700.0
2013-12-27 11:50:00,70.14,70.16,70.13,70.16,7300.0,51.2037,51.2183,51.1964,51.2183,7300.0
2013-12-27 11:55:00,70.15,70.19,70.13,70.16,11500.0,51.211,51.2402,51.1964,51.2183,11500.0
2013-12-27 12:00:00,70.16,70.17,70.14,70.15,10800.0,51.2183,51.2256,51.2037,51.211,10800.0
2013-12-27 12:05:00,70.15,70.19,70.15,70.18,13600.0,51.211,51.2402,51.211,51.2329,13600.0
2013-12-27 12:10:00,70.19,70.2,70.17,70.19,5700.0,51.2402,51.2475,51.2256,51.2402,5700.0
2013-12-27 12:15:00,70.18,70.19,70.16,70.18,7800.0,51.2329,51.2402,51.2183,51.2329,7800.0
2013-12-27 12:20:00,70.17,70.2,70.16,70.19,7900.0,51.2256,51.2475,51.2183,51.2402,7900.0
2013-12-27 12:25:00,70.2,70.2,70.17,70.19,5700.0,51.2475,51.2475,51.2256,51.2402,5700.0
2013-12-27 12:30:00,70.18,70.2,70.15,70.15,9900.0,51.2329,51.2475,51.211,51.211,9900.0
2013-12-27 12:35:00,70.14,70.15,70.12,70.15,4300.0,51.2037,51.211,51.1891,51.211,4300.0
2013-12-27 12:40:00,70.15,70.16,70.09,70.09,9100.0,51.211,51.2183,51.1672,51.1672,9100.0
2013-12-27 12:45:00,70.08,70.09,70.04,70.08,7200.0,51.1599,51.1672,51.1307,51.1599,7200.0
2013-12-27 12:50:00,70.07,70.11,70.06,70.08,8000.0,51.1526,51.1818,51.1453,51.1599,8000.0
2013-12-27 12:55:00,70.08,70.09,70.04,70.05,6600.0,51.1599,51.1672,51.1307,51.138,6600.0
2013-12-27 13:00:00,70.05,70.11,70.05,70.09,8300.0,51.138,51.1818,51.138,51.1672,8300.0
2013-12-27 13:05:00,70.08,70.1,70.05,70.05,10900.0,51.1599,51.1745,51.138,51.138,10900.0
2013-12-27 13:10:00,70.04,70.05,70.01,70.03,11200.0,51.1307,51.138,51.1088,51.1234,11200.0
2013-12-27 13:15:00,70.04,70.07,70.03,70.07,5200.0,51.1307,51.1526,51.1234,51.1526,5200.0
2013-12-27 13:20:00,70.07,70.09,70.05,70.09,6900.0,51.1526,51.1672,51.138,51.1672,6900.0
2013-12-27 13:25:00,70.09,70.12,70.09,70.09,7600.0,51.1672,51.1891,51.1672,51.1672,7600.0
2013-12-27 13:30:00,70.1,70.12,70.06,70.06,10900.0,51.1745,51.1891,51.1453,51.1453,10900.0
2013-12-27 13:35:00,70.07,70.11,70.07,70.1,7200.0,51.1526,51.1818,51.1526,51.1745,7200.0
2013-12-27 13:40:00,70.11,70.11,70.08,70.08,7300.0,51.1818,51.1818,51.1599,51.1599,7300.0
2013-12-27 13:45:00,70.08,70.09,70.06,70.08,5300.0,51.1599,51.1672,51.1453,51.1599,5300.0
2013-12-27 13:50:00,70.08,70.11,70.07,70.11,6800.0,51.1599,51.1818,51.1526,51.1818,6800.0
2013-12-27 13:55:00,70.11,70.13,70.08,70.08,10800.0,51.1818,51.1964,51.1599,51.1599,10800.0
2013-12-27 14:00:00,70.08,70.11,70.07,70.08,10500.0,51.1599,51.1818,51.1526,51.1599,10500.0
2013-12-27 14:05:00,70.08,70.12,70.08,70.12,9800.0,51.1599,51.1891,51.1599,51.1891,9800.0
2013-12-27 14:10:00,70.12,70.13,70.09,70.1,12900.0,51.1891,51.1964,51.1672,51.1745,12900.0
2013-12-27 14:15:00,70.1,70.13,70.07,70.13,13700.0,51.1745,51.1964,51.1526,51.1964,13700.0
2013-12-27 14:20:00,70.13,70.17,70.12,70.17,9200.0,51.1964,51.2256,51.1891,51.2256,9200.0
2013-12-27 14:25:00,70.16,70.19,70.15,70.19,8500.0,51.2183,51.2402,51.211,51.2402,8500.0
2013-12-27 14:30:00,70.18,70.2,70.18,70.19,8500.0,51.2329,51.2475,51.2329,51.2402,8500.0
2013-12-27 14:35:00,70.2,70.23,70.19,70.22,13000.0,51.2475,51.2694,51.2402,51.2621,13000.0
2013-12-27 14:40:00,70.22,70.27,70.22,70.26,8500.0,51.2621,51.2986,51.2621,51.2913,8500.0
2013-12-27 14:45:00,70.26,70.26,70.2,70.23,15400.0,51.2913,51.2913,51.2475,51.2694,15400.0
2013-12-27 14:50:00,70.24,70.25,70.23,70.25,7100.0,51.2767,51.284,51.2694,51.284,7100.0
2013-12-27 14:55:00,70.25,70.26,70.18,70.19,12000.0,51.284,51.2913,51.2329,51.2402,12000.0
2013-12-27 15:00:00,70.19,70.22,70.18,70.22,9600.0,51.2402,51.2621,51.2329,51.2621,9600.0
2013-12-27 15:05:00,70.22,70.23,70.19,70.21,10000.0,51.2621,51.2694,51.2402,51.2548,10000.0
2013-12-27 15:10:00,70.22,70.25,70.2,70.2,13900.0,51.2621,51.284,51.2475,51.2475,13900.0
2013-12-27 15:15:00,70.2,70.2,70.15,70.19,21800.0,51.2475,51.2475,51.211,51.2402,21800.0
2013-12-27 15:20:00,70.19,70.23,70.17,70.17,11700.0,51.2402,51.2694,51.2256,51.2256,11700.0
2013-12-27 15:25:00,70.18,70.24,70.18,70.23,17800.0,51.2329,51.2767,51.2329,51.2694,17800.0
2013-12-27 15:30:00,70.22,70.23,70.2,70.23,14800.0,51.2621,51.2694,51.2475,51.2694,14800.0
2013-12-27 15:35:00,70.23,70.24,70.2,70.22,13700.0,51.2694,51.2767,51.2475,51.2621,13700.0
2013-12-27 15:40:00,70.23,70.23,70.2,70.21,10500.0,51.2694,51.2694,51.2475,51.2548,10500.0
2013-12-27 15:45:00,70.21,70.24,70.21,70.23,27300.0,51.2548,51.2767,51.2548,51.2694,27300.0
2013-12-27 15:50:00,70.23,70.26,70.23,70.25,38800.0,51.2694,51.2913,51.2694,51.284,38800.0
2013-12-27 15:55:00,70.25,70.25,70.19,70.22,62800.0,51.284,51.284,51.2402,51.2621,62800.0
2013-12-30 09:30:00,70.3,70.6,70.2,70.6,40100.0,51.3205,51.5395,51.2475,51.5395,40100.0
2013-12-30 09:35:00,70.55,70.66,70.55,70.61,16600.0,51.503,51.5833,51.503,51.5468,16600.0
2013-12-30 09:40:00,70.6,70.6,70.38,70.42,11100.0,51.5395,51.5395,51.3789,51.4081,11100.0
2013-12-30 09:45:00,70.45,70.55,70.42,70.5,19800.0,51.43,51.503,51.4081,51.4665,19800.0
2013-12-30 09:50:00,70.5,70.51,70.46,70.5,11700.0,51.4665,51.4738,51.4373,51.4665,11700.0
2013-12-30 09:55:00,70.5,70.5,70.18,70.23,55800.0,51.4665,51.4665,51.2329,51.2694,55800.0
2013-12-30 10:00:00,70.23,70.23,70.17,70.22,28500.0,51.2694,51.2694,51.2256,51.2621,28500.0
2013-12-30 10:05:00,70.23,70.23,70.18,70.19,18000.0,51.2694,51.2694,51.2329,51.2402,18000.0
2013-12-30 10:10:00,70.19,70.21,70.18,70.2,12100.0,51.2402,51.2548,51.2329,51.2475,12100.0
2013-12-30 10:15:00,70.21,70.26,70.19,70.25,10100.0,51.2548,51.2913,51.2402,51.284,10100.0
2013-12-30 10:20:00,70.24,70.25,70.21,70.21,6500.0,51.2767,51.284,51.2548,51.2548,6500.0
2013-12-30 10:25:00,70.21,70.21,70.15,70.15,11600.0,51.2548,51.2548,51.211,51.211,11600.0
2013-12-30 10:30:00,70.15,70.23,70.15,70.21,9100.0,51.211,51.2694,51.211,51.2548,9100.0
2013-12-30 10:35:00,70.21,70.22,70.18,70.19,9000.0,51.2548,51.2621,51.2329,51.2402,9000.0
2013-12-30 10:40:00,70.2,70.21,70.18,70.21,11300.0,51.2475,51.2548,51.2329,51.2548,11300.0
2013-12-30 10:45:00,70.2,70.22,70.18,70.19,13000.0,51.2475,51.2621,51.2329,51.2402,13000.0
2013-12-30 10:50:00,70.19,70.19,70.13,70.14,15700.0,51.2402,51.2402,51.1964,51.2037,15700.0
2013-12-30 10:55:00,70.15,70.18,70.13,70.15,13600.0,51.211,51.2329,51.1964,51.211,13600.0
2013-12-30 11:00:00,70.15,70.16,70.13,70.15,12600.0,51.211,51.2183,51.1964,51.211,12600.0
2013-12-30 11:05:00,70.15,70.15,70.11,70.13,16100.0,51.211,51.211,51.1818,51.1964,16100.0
2013-12-30 11:10:00,70.12,70.16,70.12,70.14,14300.0,51.1891,51.2183,51.1891,51.2037,14300.0
2013-12-30 11:15:00,70.15,70.21,70.15,70.21,7200.0,51.211,51.2548,51.211,51.2548,7200.0
2013-12-30 11:20:00,70.21,70.23,70.18,70.18,15100.0,51.2548,51.2694,51.2329,51.2329,15100.0
2013-12-30 11:25:00,70.19,70.2,70.17,70.17,8200.0,51.2402,51.2475,51.2256,51.2256,8200.0
2013-12-30 11:30:00,70.18,70.21,70.12,70.12,9300.0,51.2329,51.2548,51.1891,51.1891,9300.0
2013-12-30 11:35:00,70.13,70.15,70.08,70.09,19700.0,51.1964,51.211,51.1599,51.1672,19700.0
2013-12-30 11:40:00,70.09,70.14,70.08,70.12,11300.0,51.1672,51.2037,51.1599,51.1891,11300.0
2013-12-30 11:45:00,70.12,70.19,70.12,70.15,11400.0,51.1891,51.2402,51.1891,51.211,11400.0
2013-12-30 11:50:00,70.16,70.21,70.16,70.18,9400.0,51.2183,51.2548,51.2183,51.2329,9400.0
2013-12-30 11:55:00,70.18,70.2,70.16,70.18,6800.0,51.2329,51.2475,51.2183,51.2329,6800.0
2013-12-30 12:00:00,70.17,70.18,70.14,70.14,6500.0,51.2256,51.2329,51.2037,51.2037,6500.0
2013-12-30 12:05:00,70.14,70.17,70.13,70.15,10600.0,51.2037,51.2256,51.1964,51.211,10600.0
2013-12-30 12:10:00,70.14,70.17,70.13,70.17,22300.0,51.2037,51.2256,51.1964,51.2256,22300.0
2013-12-30 12:15:00,70.16,70.16,70.13,70.14,18800.0,51.2183,51.2183,51.1964,51.2037,18800.0
2013-12-30 12:20:00,70.15,70.17,70.14,70.16,10100.0,51.211,51.2256,51.2037,51.2183,10100.0
2013-12-30 12:25:00,70.15,70.16,70.13,70.15,11000.0,51.211,51.2183,51.1964,51.211,11000.0
2013-12-30 12:30:00,70.14,70.17,70.14,70.14,6800.0,51.2037,51.2256,51.2037,51.2037,6800.0
2013-12-30 12:35:00,70.15,70.16,70.1,70.13,43600.0,51.211,51.2183,51.1745,51.1964,43600.0
2013-12-30 12:40:00,70.12,70.16,70.12,70.15,18200.0,51.1891,51.2183,51.1891,51.211,18200.0
2013-12-30 12:45:00,70.15,70.16,70.14,70.14,12800.0,51.211,51.2183,51.2037,51.2037,12800.0
2013-12-30 12:50:00,70.14,70.16,70.13,70.15,9800.0,51.2037,51.2183,51.1964,51.211,9800.0
2013-12-30 12:55:00,70.15,70.16,70.13,70.15,9700.0,51.211,51.2183,51.1964,51.211,9700.0
2013-12-30 13:00:00,70.14,70.15,70.14,70.14,5200.0,51.2037,51.211,51.2037,51.2037,5200.0
2013-12-30 13:05:00,70.15,70.16,70.13,70.14,13600.0,51.211,51.2183,51.1964,51.2037,13600.0
2013-12-30 13:10:00,70.14,70.17,70.13,70.16,15400.0,51.2037,51.2256,51.1964,51.2183,15400.0
2013-12-30 13:15:00,70.16,70.17,70.14,70.15,5200.0,51.2183,51.2256,51.2037,51.211,5200.0
2013-12-30 13:20:00,70.15,70.17,70.13,70.17,15000.0,51.211,51.2256,51.1964,51.2256,15000.0
2013-12-30 13:25:00,70.17,70.18,70.16,70.16,9900.0,51.2256,51.2329,51.2183,51.2183,9900.0
2013-12-30 13:30:00,70.16,70.18,70.15,70.15,8400.0,51.2183,51.2329,51.211,51.211,8400.0
2013-12-30 13:35:00,70.15,70.19,70.15,70.17,6900.0,51.211,51.2402,51.211,51.2256,6900.0
2013-12-30 13:40:00,70.17,70.17,70.13,70.15,15800.0,51.2256,51.2256,51.1964,51.211,15800.0
2013-12-30 13:45:00,70.16,70.2,70.15,70.17,7600.0,51.2183,51.2475,51.211,51.2256,7600.0
2013-12-30 13:50:00,70.16,70.16,70.14,70.15,8000.0,51.2183,51.2183,51.2037,51.211,8000.0
2013-12-30 13:55:00,70.15,70.17,70.13,70.16,18500.0,51.211,51.2256,51.1964,51.2183,18500.0
2013-12-30 14:00:00,70.16,70.2,70.15,70.2,12600.0,51.2183,51.2475,51.211,51.2475,12600.0
2013-12-30 14:05:00,70.21,70.22,70.19,70.21,10800.0,51.2548,51.2621,51.2402,51.2548,10800.0
2013-12-30 14:10:00,70.21,70.23,70.2,70.23,8300.0,51.2548,51.2694,51.2475,51.2694,8300.0
2013-12-30 14:15:00,70.22,70.23,70.17,70.2,8500.0,51.2621,51.2694,51.2256,51.2475,8500.0
2013-12-30 14:20:00,70.18,70.21,70.18,70.21,9200.0,51.2329,51.2548,51.2329,51.2548,9200.0
2013-12-30 14:25:00,70.21,70.23,70.2,70.21,13600.0,51.2548,51.2694,51.2475,51.2548,13600.0
2013-12-30 14:30:00,70.21,70.25,70.21,70.25,9900.0,51.2548,51.284,51.2548,51.284,9900.0
2013-12-30 14:35:00,70.24,70.24,70.21,70.23,13000.0,51.2767,51.2767,51.2548,51.2694,13000.0
2013-12-30 14:40:00,70.24,70.27,70.24,70.26,7000.0,51.2767,51.2986,51.2767,51.2913,7000.0
2013-12-30 14:45:00,70.26,70.28,70.22,70.23,10300.0,51.2913,51.3059,51.2621,51.2694,10300.0
2013-12-30 14:50:00,70.22,70.25,70.22,70.22,11000.0,51.2621,51.284,51.2621,51.2621,11000.0
2013-12-30 14:55:00,70.23,70.24,70.2,70.23,30000.0,51.2694,51.2767,51.2475,51.2694,30000.0
2013-12-30 15:00:00,70.23,70.25,70.21,70.23,9300.0,51.2694,51.284,51.2548,51.2694,9300.0
2013-12-30 15:05:00,70.24,70.24,70.2,70.23,14200.0,51.2767,51.2767,51.2475,51.2694,14200.0
2013-12-30 15:10:00,70.23,70.23,70.21,70.21,18300.0,51.2694,51.2694,51.2548,51.2548,18300.0
2013-12-30 15:15:00,70.21,70.23,70.21,70.22,9800.0,51.2548,51.2694,51.2548,51.2621,9800.0
2013-12-30 15:20:00,70.21,70.25,70.2,70.25,20800.0,51.2548,51.284,51.2475,51.284,20800.0
2013-12-30 15:25:00,70.24,70.25,70.21,70.21,13400.0,51.2767,51.284,51.2548,51.2548,13400.0
2013-12-30 15:30:00,70.21,70.22,70.21,70.21,24300.0,51.2548,51.2621,51.2548,51.2548,24300.0
2013-12-30 15:35:00,70.21,70.22,70.21,70.21,20400.0,51.2548,51.2621,51.2548,51.2548,20400.0
2013-12-30 15:40:00,70.21,70.22,70.2,70.22,25400.0,51.2548,51.2621,51.2475,51.2621,25400.0
2013-12-30 15:45:00,70.21,70.24,70.2,70.22,50100.0,51.2548,51.2767,51.2475,51.2621,50100.0
2013-12-30 15:50:00,70.23,70.23,70.17,70.21,40400.0,51.2694,51.2694,51.2256,51.2548,40400.0
2013-12-30 15:55:00,70.21,70.26,70.2,70.26,72300.0,51.2548,51.2913,51.2475,51.2913,72300.0
2013-12-31 09:30:00,70.4,70.4,70.26,70.33,48500.0,51.3935,51.3935,51.2913,51.3424,48500.0
2013-12-31 09:35:00,70.31,70.45,70.27,70.34,13800.0,51.3278,51.43,51.2986,51.3497,13800.0
2013-12-31 09:40:00,70.35,70.43,70.23,70.26,10700.0,51.357,51.4154,51.2694,51.2913,10700.0
2013-12-31 09:45:00,70.22,70.26,70.21,70.24,13000.0,51.2621,51.2913,51.2548,51.2767,13000.0
2013-12-31 09:50:00,70.25,70.29,70.22,70.29,8700.0,51.284,51.3132,51.2621,51.3132,8700.0
2013-12-31 09:55:00,70.27,70.33,70.22,70.28,13700.0,51.2986,51.3424,51.2621,51.3059,13700.0
2013-12-31 10:00:00,70.32,70.4,70.27,70.27,10100.0,51.3351,51.3935,51.2986,51.2986,10100.0
2013-12-31 10:05:00,70.27,70.28,70.21,70.26,20500.0,51.2986,51.3059,51.2548,51.2913,20500.0
2013-12-31 10:10:00,70.26,70.26,70.21,70.23,21600.0,51.2913,51.2913,51.2548,51.2694,21600.0
2013-12-31 10:15:00,70.22,70.22,70.11,70.15,68700.0,51.2621,51.2621,51.1818,51.211,68700.0
2013-12-31 10:20:00,70.15,70.23,70.14,70.21,12200.0,51.211,51.2694,51.2037,51.2548,12200.0
2013-12-31 10:25:00,70.22,70.23,70.12,70.2,33200.0,51.2621,51.2694,51.1891,51.2475,33200.0
2013-12-31 10:30:00,70.2,70.3,70.2,70.29,24900.0,51.2475,51.3205,51.2475,51.3132,24900.0
2013-12-31 10:35:00,70.29,70.29,70.23,70.24,11100.0,51.3132,51.3132,51.2694,51.2767,11100.0
2013-12-31 10:40:00,70.24,70.27,70.21,70.25,19700.0,51.2767,51.2986,51.2548,51.284,19700.0
2013-12-31 10:45:00,70.25,70.26,70.22,70.26,10800.0,51.284,51.2913,51.2621,51.2913,10800.0
2013-12-31 10:50:00,70.26,70.3,70.25,70.26,10900.0,51.2913,51.3205,51.284,51.2913,10900.0
2013-12-31 10:55:00,70.25,70.32,70.25,70.31,10800.0,51.284,51.3351,51.284,51.3278,10800.0
2013-12-31 11:00:00,70.32,70.4,70.32,70.39,11700.0,51.3351,51.3935,51.3351,51.3862,11700.0
2013-12-31 11:05:00,70.38,70.4,70.29,70.3,29600.0,51.3789,51.3935,51.3132,51.3205,29600.0
2013-12-31 11:10:00,70.3,70.39,70.3,70.36,15500.0,51.3205,51.3862,51.3205,51.3643,15500.0
2013-12-31 11:15:00,70.35,70.36,70.28,70.29,13200.0,51.357,51.3643,51.3059,51.3132,13200.0
2013-12-31 11:20:00,70.29,70.32,70.26,70.28,15000.0,51.3132,51.3351,51.2913,51.3059,15000.0
2013-12-31 11:25:00,70.29,70.34,70.27,70.34,10500.0,51.3132,51.3497,51.2986,51.3497,10500.0
2013-12-31 11:30:00,70.34,70.36,70.32,70.32,11400.0,51.3497,51.3643,51.3351,51.3351,11400.0
2013-12-31 11:35:00,70.33,70.35,70.33,70.33,11000.0,51.3424,51.357,51.3424,51.3424,11000.0
2013-12-31 11:40:00,70.33,70.35,70.32,70.32,9400.0,51.3424,51.357,51.3351,51.3351,9400.0
2013-12-31 11:45:00,70.33,70.34,70.25,70.28,23900.0,51.3424,51.3497,51.284,51.3059,23900.0
2013-12-31 11:50:00,70.27,70.31,70.27,70.3,4500.0,51.2986,51.3278,51.2986,51.3205,4500.0
2013-12-31 11:55:00,70.3,70.31,70.24,70.28,18100.0,51.3205,51.3278,51.2767,51.3059,18100.0
2013-12-31 12:00:00,70.28,70.29,70.21,70.22,13900.0,51.3059,51.3132,51.2548,51.2621,13900.0
2013-12-31 12:05:00,70.21,70.23,70.2,70.22,10700.0,51.2548,51.2694,51.2475,51.2621,10700.0
2013-12-31 12:10:00,70.22,70.25,70.19,70.23,11300.0,51.2621,51.284,51.2402,51.2694,11300.0
2013-12-31 12:15:00,70.23,70.23,70.2,70.21,14800.0,51.2694,51.2694,51.2475,51.2548,14800.0
2013-12-31 12:20:00,70.2,70.22,70.2,70.21,7300.0,51.2475,51.2621,51.2475,51.2548,7300.0
2013-12-31 12:25:00,70.21,70.24,70.2,70.23,11800.0,51.2548,51.2767,51.2475,51.2694,11800.0
2013-12-31 12:30:00,70.24,70.28,70.24,70.25,8700.0,51.2767,51.3059,51.2767,51.284,8700.0
2013-12-31 12:35:00,70.25,70.3,70.25,70.27,9300.0,51.284,51.3205,51.284,51.2986,9300.0
2013-12-31 12:40:00,70.28,70.29,70.21,70.21,5500.0,51.3059,51.3132,51.2548,51.2548,5500.0
2013-12-31 12:45:00,70.22,70.23,70.21,70.23,12100.0,51.2621,51.2694,51.2548,51.2694,12100.0
2013-12-31 12:50:00,70.22,70.24,70.21,70.23,15900.0,51.2621,51.2767,51.2548,51.2694,15900.0
2013-12-31 12:55:00,70.22,70.25,70.22,70.24,11400.0,51.2621,51.284,51.2621,51.2767,11400.0
2013-12-31 13:00:00,70.23,70.24,70.18,70.19,16600.0,51.2694,51.2767,51.2329,51.2402,16600.0
2013-12-31 13:05:00,70.19,70.22,70.16,70.22,14700.0,51.2402,51.2621,51.2183,51.2621,14700.0
2013-12-31 13:10:00,70.21,70.22,70.2,70.22,7000.0,51.2548,51.2621,51.2475,51.2621,7000.0
2013-12-31 13:15:00,70.21,70.21,70.17,70.2,11900.0,51.2548,51.2548,51.2256,51.2475,11900.0
2013-12-31 13:20:00,70.2,70.2,70.18,70.2,17400.0,51.2475,51.2475,51.2329,51.2475,17400.0
2013-12-31 13:25:00,70.18,70.25,70.18,70.25,7200.0,51.2329,51.284,51.2329,51.284,7200.0
2013-12-31 13:30:00,70.25,70.25,70.2,70.21,8600.0,51.284,51.284,51.2475,51.2548,8600.0
2013-12-31 13:35:00,70.21,70.22,70.19,70.2,9400.0,51.2548,51.2621,51.2402,51.2475,9400.0
2013-12-31 13:40:00,70.2,70.2,70.18,70.18,5700.0,51.2475,51.2475,51.2329,51.2329,5700.0
2013-12-31 13:45:00,70.18,70.2,70.14,70.14,29100.0,51.2329,51.2475,51.2037,51.2037,29100.0
2013-12-31 13:50:00,70.16,70.2,70.14,70.2,10500.0,51.2183,51.2475,51.2037,51.2475,10500.0
2013-12-31 13:55:00,70.19,70.2,70.16,70.17,6100.0,51.2402,51.2475,51.2183,51.2256,6100.0
2013-12-31 14:00:00,70.18,70.19,70.15,70.16,12100.0,51.2329,51.2402,51.211,51.2183,12100.0
2013-12-31 14:05:00,70.16,70.16,70.12,70.13,10900.0,51.2183,51.2183,51.1891,51.1964,10900.0
2013-12-31 14:10:00,70.13,70.14,70.12,70.13,7900.0,51.1964,51.2037,51.1891,51.1964,7900.0
2013-12-31 14:15:00,70.12,70.15,70.11,70.11,11500.0,51.1891,51.211,51.1818,51.1818,11500.0
2013-12-31 14:20:00,70.1,70.12,70.1,70.1,9500.0,51.1745,51.1891,51.1745,51.1745,9500.0
2013-12-31 14:25:00,70.09,70.1,70.05,70.06,25700.0,51.1672,51.1745,51.138,51.1453,25700.0
2013-12-31 14:30:00,70.07,70.08,70.04,70.05,22700.0,51.1526,51.1599,51.1307,51.138,22700.0
2013-12-31 14:35:00,70.04,70.05,69.99,69.99,17700.0,51.1307,51.138,51.0942,51.0942,17700.0
2013-12-31 14:40:00,69.99,70.01,69.98,69.99,21100.0,51.0942,51.1088,51.0869,51.0942,21100.0
2013-12-31 14:45:00,70.0,70.0,69.95,69.99,13500.0,51.1015,51.1015,51.065,51.0942,13500.0
2013-12-31 14:50:00,69.99,70.03,69.99,70.02,15600.0,51.0942,51.1234,51.0942,51.1161,15600.0
2013-12-31 14:55:00,70.01,70.02,69.96,70.0,20800.0,51.1088,51.1161,51.0723,51.1015,20800.0
2013-12-31 15:00:00,70.0,70.02,70.0,70.01,12800.0,51.1015,51.1161,51.1015,51.1088,12800.0
2013-12-31 15:05:00,70.01,70.02,70.01,70.02,19300.0,51.1088,51.1161,51.1088,51.1161,19300.0
2013-12-31 15:10:00,70.03,70.05,70.02,70.04,20100.0,51.1234,51.138,51.1161,51.1307,20100.0
2013-12-31 15:15:00,70.04,70.1,70.03,70.09,15400.0,51.1307,51.1745,51.1234,51.1672,15400.0
2013-12-31 15:20:00,70.1,70.16,70.09,70.15,14500.0,51.1745,51.2183,51.1672,51.211,14500.0
2013-12-31 15:25:00,70.16,70.18,70.12,70.13,22900.0,51.2183,51.2329,51.1891,51.1964,22900.0
2013-12-31 15:30:00,70.14,70.19,70.14,70.17,21800.0,51.2037,51.2402,51.2037,51.2256,21800.0
2013-12-31 15:35:00,70.17,70.19,70.13,70.16,22200.0,51.2256,51.2402,51.1964,51.2183,22200.0
2013-12-31 15:40:00,70.17,70.19,70.14,70.17,22800.0,51.2256,51.2402,51.2037,51.2256,22800.0
2013-12-31 15:45:00,70.18,70.32,70.17,70.28,47800.0,51.2329,51.3351,51.2256,51.3059,47800.0
2013-12-31 15:50:00,70.28,70.3,70.26,70.26,46800.0,51.3059,51.3205,51.2913,51.2913,46800.0
2013-12-31 15:55:00,70.25,70.28,70.11,70.19,148900.0,51.284,51.3059,51.1818,51.2402,148900.0
2014-01-02 09:30:00,69.83,70.03,69.74,69.85,76000.0,50.9774,51.1234,50.9117,50.992,76000.0
2014-01-02 09:35:00,69.91,69.92,69.72,69.77,30800.0,51.0358,51.0431,50.8971,50.9336,30800.0
2014-01-02 09:40:00,69.72,69.73,69.59,69.67,23900.0,50.8971,50.9044,50.8021,50.8605,23900.0
2014-01-02 09:45:00,69.71,69.72,69.5,69.58,61400.0,50.8898,50.8971,50.7364,50.7948,61400.0
2014-01-02 09:50:00,69.55,69.6,69.38,69.48,47400.0,50.7729,50.8094,50.6488,50.7218,47400.0
2014-01-02 09:55:00,69.5,69.57,69.44,69.51,41700.0,50.7364,50.7875,50.6926,50.7437,41700.0
2014-01-02 10:00:00,69.52,69.57,69.39,69.42,32600.0,50.751,50.7875,50.6561,50.678,32600.0
2014-01-02 10:05:00,69.44,69.57,69.42,69.53,24600.0,50.6926,50.7875,50.678,50.7583,24600.0
2014-01-02 10:10:00,69.53,69.65,69.53,69.64,26700.0,50.7583,50.8459,50.7583,50.8386,26700.0
2014-01-02 10:15:00,69.64,69.69,69.61,69.66,45700.0,50.8386,50.8752,50.8167,50.8532,45700.0
2014-01-02 10:20:00,69.65,69.65,69.51,69.52,35800.0,50.8459,50.8459,50.7437,50.751,35800.0
2014-01-02 10:25:00,69.52,69.53,69.46,69.51,20800.0,50.751,50.7583,50.7072,50.7437,20800.0
2014-01-02 10:30:00,69.51,69.55,69.48,69.53,28200.0,50.7437,50.7729,50.7218,50.7583,28200.0
2014-01-02 10:35:00,69.54,69.56,69.51,69.53,12600.0,50.7656,50.7802,50.7437,50.7583,12600.0
2014-01-02 10:40:00,69.54,69.7,69.54,69.68,20300.0,50.7656,50.8825,50.7656,50.8678,20300.0
2014-01-02 10:45:00,69.68,69.68,69.61,69.63,12500.0,50.8678,50.8678,50.8167,50.8313,12500.0
2014-01-02 10:50:00,69.63,69.63,69.55,69.62,19800.0,50.8313,50.8313,50.7729,50.824,19800.0
2014-01-02 10:55:00,69.61,69.62,69.54,69.56,14500.0,50.8167,50.824,50.7656,50.7802,14500.0
2014-01-02 11:00:00,69.57,69.57,69.45,69.45,18500.0,50.7875,50.7875,50.6999,50.6999,18500.0
2014-01-02 11:05:00,69.45,69.57,69.45,69.53,19400.0,50.6999,50.7875,50.6999,50.7583,19400.0
2014-01-02 11:10:00,69.52,69.52,69.46,69.46,25200.0,50.751,50.751,50.7072,50.7072,25200.0
2014-01-02 11:15:00,69.46,69.57,69.43,69.55,35000.0,50.7072,50.7875,50.6853,50.7729,35000.0
2014-01-02 11:20:00,69.54,69.62,69.53,69.54,16300.0,50.7656,50.824,50.7583,50.7656,16300.0
2014-01-02 11:25:00,69.55,69.57,69.49,69.49,8300.0,50.7729,50.7875,50.7291,50.7291,8300.0
2014-01-02 11:30:00,69.49,69.5,69.41,69.44,19600.0,50.7291,50.7364,50.6707,50.6926,19600.0
2014-01-02 11:35:00,69.44,69.45,69.4,69.4,14200.0,50.6926,50.6999,50.6634,50.6634,14200.0
2014-01-02 11:40:00,69.41,69.43,69.36,69.4,18300.0,50.6707,50.6853,50.6342,50.6634,18300.0
2014-01-02 11:45:00,69.4,69.4,69.27,69.27,18300.0,50.6634,50.6634,50.5685,50.5685,18300.0
2014-01-02 11:50:00,69.27,69.27,69.16,69.2,24800.0,50.5685,50.5685,50.4882,50.5174,24800.0
2014-01-02 11:55:00,69.2,69.2,69.12,69.17,21900.0,50.5174,50.5174,50.459,50.4955,21900.0
2014-01-02 12:00:00,69.18,69.25,69.17,69.24,21900.0,50.5028,50.5539,50.4955,50.5466,21900.0
2014-01-02 12:05:00,69.24,69.29,69.23,69.28,8100.0,50.5466,50.5831,50.5393,50.5758,8100.0
2014-01-02 12:10:00,69.28,69.31,69.27,69.3,8300.0,50.5758,50.5977,50.5685,50.5904,8300.0
2014-01-02 12:15:00,69.28,69.28,69.23,69.24,11700.0,50.5758,50.5758,50.5393,50.5466,11700.0
2014-01-02 12:20:00,69.24,69.25,69.23,69.25,10400.0,50.5466,50.5539,50.5393,50.5539,10400.0
2014-01-02 12:25:00,69.24,69.25,69.19,69.2,23600.0,50.5466,50.5539,50.5101,50.5174,23600.0
2014-01-02 12:30:00,69.21,69.22,69.13,69.19,17000.0,50.5247,50.532,50.4663,50.5101,17000.0
2014-01-02 12:35:00,69.19,69.25,69.19,69.23,11100.0,50.5101,50.5539,50.5101,50.5393,11100.0
2014-01-02 12:40:00,69.23,69.23,69.13,69.16,26800.0,50.5393,50.5393,50.4663,50.4882,26800.0
2014-01-02 12:45:00,69.15,69.21,69.14,69.2,17900.0,50.4809,50.5247,50.4736,50.5174,17900.0
2014-01-02 12:50:00,69.2,69.28,69.17,69.28,23800.0,50.5174,50.5758,50.4955,50.5758,23800.0
2014-01-02 12:55:00,69.27,69.3,69.26,69.28,32300.0,50.5685,50.5904,50.5612,50.5758,32300.0
2014-01-02 13:00:00,69.29,69.32,69.26,69.31,19500.0,50.5831,50.605,50.5612,50.5977,19500.0
2014-01-02 13:05:00,69.3,69.33,69.29,69.33,20600.0,50.5904,50.6123,50.5831,50.6123,20600.0
2014-01-02 13:10:00,69.32,69.33,69.3,69.31,8500.0,50.605,50.6123,50.5904,50.5977,8500.0
2014-01-02 13:15:00,69.31,69.33,69.3,69.32,29900.0,50.5977,50.6123,50.5904,50.605,29900.0
2014-01-02 13:20:00,69.32,69.34,69.28,69.28,27200.0,50.605,50.6196,50.5758,50.5758,27200.0
2014-01-02 13:25:00,69.28,69.29,69.23,69.25,12000.0,50.5758,50.5831,50.5393,50.5539,12000.0
2014-01-02 13:30:00,69.26,69.27,69.2,69.25,15900.0,50.5612,50.5685,50.5174,50.5539,15900.0
2014-01-02 13:35:00,69.24,69.27,69.2,69.21,11400.0,50.5466,50.5685,50.5174,50.5247,11400.0
2014-01-02 13:40:00,69.21,69.22,69.19,69.21,10000.0,50.5247,50.532,50.5101,50.5247,10000.0
2014-01-02 13:45:00,69.21,69.31,69.18,69.27,22400.0,50.5247,50.5977,50.5028,50.5685,22400.0
2014-01-02 13:50:00,69.27,69.32,69.24,69.25,14700.0,50.5685,50.605,50.5466,50.5539,14700.0
2014-01-02 13:55:00,69.24,69.3,69.24,69.29,9700.0,50.5466,50.5904,50.5466,50.5831,9700.0
2014-01-02 14:00:00,69.29,69.35,69.29,69.31,14400.0,50.5831,50.6269,50.5831,50.5977,14400.0
2014-01-02 14:05:00,69.31,69.34,69.3,69.32,18300.0,50.5977,50.6196,50.5904,50.605,18300.0
2014-01-02 14:10:00,69.32,69.37,69.3,69.31,21700.0,50.605,50.6415,50.5904,50.5977,21700.0
2014-01-02 14:15:00,69.31,69.32,69.13,69.14,17600.0,50.5977,50.605,50.4663,50.4736,17600.0
2014-01-02 14:20:00,69.13,69.18,69.1,69.17,18100.0,50.4663,50.5028,50.4444,50.4955,18100.0
2014-01-02 14:25:00,69.16,69.19,69.14,69.16,11800.0,50.4882,50.5101,50.4736,50.4882,11800.0
2014-01-02 14:30:00,69.17,69.21,69.16,69.18,17200.0,50.4955,50.5247,50.4882,50.5028,17200.0
2014-01-02 14:35:00,69.18,69.21,69.16,69.19,15300.0,50.5028,50.5247,50.4882,50.5101,15300.0
2014-01-02 14:40:00,69.19,69.26,69.18,69.23,13300.0,50.5101,50.5612,50.5028,50.5393,13300.0
2014-01-02 14:45:00,69.24,69.3,69.22,69.27,13900.0,50.5466,50.5904,50.532,50.5685,13900.0
2014-01-02 14:50:00,69.28,69.31,69.26,69.27,19300.0,50.5758,50.5977,50.5612,50.5685,19300.0
2014-01-02 14:55:00,69.27,69.28,69.22,69.23,18000.0,50.5685,50.5758,50.532,50.5393,18000.0
2014-01-02 15:00:00,69.23,69.27,69.22,69.25,22800.0,50.5393,50.5685,50.532,50.5539,22800.0
2014-01-02 15:05:00,69.25,69.31,69.24,69.29,19300.0,50.5539,50.5977,50.5466,50.5831,19300.0
2014-01-02 15:10:00,69.29,69.37,69.28,69.37,22600.0,50.5831,50.6415,50.5758,50.6415,22600.0
2014-01-02 15:15:00,69.37,69.45,69.34,69.42,31400.0,50.6415,50.6999,50.6196,50.678,31400.0
2014-01-02 15:20:00,69.43,69.46,69.42,69.43,30700.0,50.6853,50.7072,50.678,50.6853,30700.0
2014-01-02 15:25:00,69.42,69.47,69.39,69.4,37300.0,50.678,50.7145,50.6561,50.6634,37300.0
2014-01-02 15:30:00,69.4,69.41,69.3,69.31,30200.0,50.6634,50.6707,50.5904,50.5977,30200.0
2014-01-02 15:35:00,69.32,69.36,69.28,69.31,25000.0,50.605,50.6342,50.5758,50.5977,25000.0
2014-01-02 15:40:00,69.31,69.38,69.3,69.36,34000.0,50.5977,50.6488,50.5904,50.6342,34000.0
2014-01-02 15:45:00,69.35,69.44,69.34,69.39,64000.0,50.6269,50.6926,50.6196,50.6561,64000.0
2014-01-02 15:50:00,69.38,69.41,69.34,69.37,51700.0,50.6488,50.6707,50.6196,50.6415,51700.0
2014-01-02 15:55:00,69.37,69.4,69.25,69.31,129800.0,50.6415,50.6634,50.5539,50.5977,129800.0
2014-01-03 09:30:00,69.48,69.78,69.45,69.78,62800.0,50.7218,50.9409,50.6999,50.9409,62800.0
2014-01-03 09:35:00,69.7,69.87,69.68,69.71,29400.0,50.8825,51.0066,50.8678,50.8898,29400.0
2014-01-03 09:40:00,69.71,69.9,69.7,69.74,18300.0,50.8898,51.0285,50.8825,50.9117,18300.0
2014-01-03 09:45:00,69.76,69.81,69.69,69.73,23700.0,50.9263,50.9628,50.8752,50.9044,23700.0
2014-01-03 09:50:00,69.71,69.78,69.63,69.66,20300.0,50.8898,50.9409,50.8313,50.8532,20300.0
2014-01-03 09:55:00,69.66,69.69,69.58,69.59,14300.0,50.8532,50.8752,50.7948,50.8021,14300.0
2014-01-03 10:00:00,69.6,69.73,69.6,69.72,38500.0,50.8094,50.9044,50.8094,50.8971,38500.0
2014-01-03 10:05:00,69.73,69.73,69.64,69.65,33700.0,50.9044,50.9044,50.8386,50.8459,33700.0
2014-01-03 10:10:00,69.64,69.71,69.61,69.62,36000.0,50.8386,50.8898,50.8167,50.824,36000.0
2014-01-03 10:15:00,69.63,69.69,69.62,69.65,36700.0,50.8313,50.8752,50.824,50.8459,36700.0
2014-01-03 10:20:00,69.65,69.73,69.64,69.69,28600.0,50.8459,50.9044,50.8386,50.8752,28600.0
2014-01-03 10:25:00,69.68,69.72,69.65,69.67,44100.0,50.8678,50.8971,50.8459,50.8605,44100.0
2014-01-03 10:30:00,69.67,69.72,69.65,69.72,15800.0,50.8605,50.8971,50.8459,50.8971,15800.0
2014-01-03 10:35:00,69.71,69.73,69.67,69.7,19700.0,50.8898,50.9044,50.8605,50.8825,19700.0
2014-01-03 10:40:00,69.7,69.79,69.69,69.77,17300.0,50.8825,50.9482,50.8752,50.9336,17300.0
2014-01-03 10:45:00,69.78,69.79,69.66,69.67,30400.0,50.9409,50.9482,50.8532,50.8605,30400.0
2014-01-03 10:50:00,69.67,69.72,69.63,69.7,30600.0,50.8605,50.8971,50.8313,50.8825,30600.0
2014-01-03 10:55:00,69.69,69.73,69.65,69.7,12600.0,50.8752,50.9044,50.8459,50.8825,12600.0
2014-01-03 11:00:00,69.69,69.74,69.69,69.74,22500.0,50.8752,50.9117,50.8752,50.9117,22500.0
2014-01-03 11:05:00,69.74,69.77,69.73,69.77,21100.0,50.9117,50.9336,50.9044,50.9336,21100.0
2014-01-03 11:10:00,69.77,69.77,69.67,69.68,15500.0,50.9336,50.9336,50.8605,50.8678,15500.0
2014-01-03 11:15:00,69.67,69.67,69.56,69.59,25500.0,50.8605,50.8605,50.7802,50.8021,25500.0
2014-01-03 11:20:00,69.6,69.6,69.57,69.58,16100.0,50.8094,50.8094,50.7875,50.7948,16100.0
2014-01-03 11:25:00,69.58,69.59,69.46,69.48,19400.0,50.7948,50.8021,50.7072,50.7218,19400.0
2014-01-03 11:30:00,69.47,69.5,69.44,69.44,12900.0,50.7145,50.7364,50.6926,50.6926,12900.0
2014-01-03 11:35:00,69.46,69.48,69.43,69.46,15300.0,50.7072,50.7218,50.6853,50.7072,15300.0
2014-01-03 11:40:00,69.46,69.47,69.43,69.43,11900.0,50.7072,50.7145,50.6853,50.6853,11900.0
2014-01-03 11:45:00,69.43,69.45,69.36,69.37,19100.0,50.6853,50.6999,50.6342,50.6415,19100.0
2014-01-03 11:50:00,69.38,69.4,69.35,69.36,13900.0,50.6488,50.6634,50.6269,50.6342,13900.0
2014-01-03 11:55:00,69.37,69.37,69.31,69.32,13800.0,50.6415,50.6415,50.5977,50.605,13800.0
2014-01-03 12:00:00,69.32,69.32,69.27,69.3,16400.0,50.605,50.605,50.5685,50.5904,16400.0
2014-01-03 12:05:00,69.31,69.37,69.29,69.35,21900.0,50.5977,50.6415,50.5831,50.6269,21900.0
2014-01-03 12:10:00,69.35,69.39,69.34,69.36,13300.0,50.6269,50.6561,50.6196,50.6342,13300.0
2014-01-03 12:15:00,69.35,69.38,69.33,69.33,11800.0,50.6269,50.6488,50.6123,50.6123,11800.0
2014-01-03 12:20:00,69.33,69.4,69.33,69.39,22800.0,50.6123,50.6634,50.6123,50.6561,22800.0
2014-01-03 12:25:00,69.39,69.42,69.37,69.39,23100.0,50.6561,50.678,50.6415,50.6561,23100.0
2014-01-03 12:30:00,69.39,69.4,69.34,69.36,40300.0,50.6561,50.6634,50.6196,50.6342,40300.0
2014-01-03 12:35:00,69.37,69.42,69.37,69.4,15000.0,50.6415,50.678,50.6415,50.6634,15000.0
2014-01-03 12:40:00,69.4,69.42,69.4,69.41,10800.0,50.6634,50.678,50.6634,50.6707,10800.0
2014-01-03 12:45:00,69.4,69.41,69.38,69.39,16100.0,50.6634,50.6707,50.6488,50.6561,16100.0
2014-01-03 12:50:00,69.4,69.41,69.39,69.39,13000.0,50.6634,50.6707,50.6561,50.6561,13000.0
2014-01-03 12:55:00,69.4,69.41,69.38,69.39,23300.0,50.6634,50.6707,50.6488,50.6561,23300.0
2014-01-03 13:00:00,69.39,69.41,69.38,69.38,13700.0,50.6561,50.6707,50.6488,50.6488,13700.0
2014-01-03 13:05:00,69.38,69.38,69.35,69.37,29800.0,50.6488,50.6488,50.6269,50.6415,29800.0
2014-01-03 13:10:00,69.38,69.38,69.34,69.35,13400.0,50.6488,50.6488,50.6196,50.6269,13400.0
2014-01-03 13:15:00,69.35,69.35,69.31,69.35,25300.0,50.6269,50.6269,50.5977,50.6269,25300.0
2014-01-03 13:20:00,69.36,69.4,69.35,69.39,18700.0,50.6342,50.6634,50.6269,50.6561,18700.0
2014-01-03 13:25:00,69.4,69.41,69.35,69.36,23700.0,50.6634,50.6707,50.6269,50.6342,23700.0
2014-01-03 13:30:00,69.36,69.36,69.24,69.25,41600.0,50.6342,50.6342,50.5466,50.5539,41600.0
2014-01-03 13:35:00,69.26,69.28,69.25,69.27,19500.0,50.5612,50.5758,50.5539,50.5685,19500.0
2014-01-03 13:40:00,69.27,69.27,69.24,69.25,13400.0,50.5685,50.5685,50.5466,50.5539,13400.0
2014-01-03 13:45:00,69.25,69.26,69.24,69.25,14800.0,50.5539,50.5612,50.5466,50.5539,14800.0
2014-01-03 13:50:00,69.25,69.28,69.25,69.28,14500.0,50.5539,50.5758,50.5539,50.5758,14500.0
2014-01-03 13:55:00,69.27,69.29,69.26,69.28,12600.0,50.5685,50.5831,50.5612,50.5758,12600.0
2014-01-03 14:00:00,69.29,69.35,69.28,69.35,22800.0,50.5831,50.6269,50.5758,50.6269,22800.0
2014-01-03 14:05:00,69.35,69.35,69.29,69.29,13900.0,50.6269,50.6269,50.5831,50.5831,13900.0
2014-01-03 14:10:00,69.3,69.32,69.27,69.32,22000.0,50.5904,50.605,50.5685,50.605,22000.0
2014-01-03 14:15:00,69.31,69.33,69.3,69.32,15900.0,50.5977,50.6123,50.5904,50.605,15900.0
2014-01-03 14:20:00,69.32,69.37,69.31,69.36,23700.0,50.605,50.6415,50.5977,50.6342,23700.0
2014-01-03 14:25:00,69.37,69.39,69.33,69.35,17300.0,50.6415,50.6561,50.6123,50.6269,17300.0
2014-01-03 14:30:00,69.35,69.38,69.31,69.36,21500.0,50.6269,50.6488,50.5977,50.6342,21500.0
2014-01-03 14:35:00,69.36,69.37,69.34,69.37,14700.0,50.6342,50.6415,50.6196,50.6415,14700.0
2014-01-03 14:40:00,69.36,69.38,69.34,69.36,22900.0,50.6342,50.6488,50.6196,50.6342,22900.0
2014-01-03 14:45:00,69.36,69.43,69.35,69.42,22700.0,50.6342,50.6853,50.6269,50.678,22700.0
2014-01-03 14:50:00,69.42,69.49,69.42,69.48,27600.0,50.678,50.7291,50.678,50.7218,27600.0
2014-01-03 14:55:00,69.49,69.49,69.4,69.4,25700.0,50.7291,50.7291,50.6634,50.6634,25700.0
2014-01-03 15:00:00,69.41,69.41,69.38,69.41,23800.0,50.6707,50.6707,50.6488,50.6707,23800.0
2014-01-03 15:05:00,69.41,69.42,69.35,69.39,31800.0,50.6707,50.678,50.6269,50.6561,31800.0
2014-01-03 15:10:00,69.4,69.54,69.39,69.54,39900.0,50.6634,50.7656,50.6561,50.7656,39900.0
2014-01-03 15:15:00,69.53,69.56,69.52,69.54,24800.0,50.7583,50.7802,50.751,50.7656,24800.0
2014-01-03 15:20:00,69.53,69.56,69.53,69.53,24000.0,50.7583,50.7802,50.7583,50.7583,24000.0
2014-01-03 15:25:00,69.53,69.54,69.49,69.51,30500.0,50.7583,50.7656,50.7291,50.7437,30500.0
2014-01-03 15:30:00,69.52,69.56,69.48,69.53,38600.0,50.751,50.7802,50.7218,50.7583,38600.0
2014-01-03 15:35:00,69.52,69.55,69.52,69.54,19000.0,50.751,50.7729,50.751,50.7656,19000.0
2014-01-03 15:40:00,69.53,69.54,69.44,69.45,37700.0,50.7583,50.7656,50.6926,50.6999,37700.0
2014-01-03 15:45:00,69.45,69.45,69.4,69.44,52700.0,50.6999,50.6999,50.6634,50.6926,52700.0
2014-01-03 15:50:00,69.44,69.45,69.38,69.39,59000.0,50.6926,50.6999,50.6488,50.6561,59000.0
2014-01-03 15:55:00,69.39,69.41,69.35,69.38,81400.0,50.6561,50.6707,50.6269,50.6488,81400.0
2014-01-06 09:30:00,69.5,69.88,69.5,69.81,68100.0,50.7364,51.0139,50.7364,50.9628,68100.0
2014-01-06 09:35:00,69.83,69.83,69.37,69.37,41700.0,50.9774,50.9774,50.6415,50.6415,41700.0
2014-01-06 09:40:00,69.37,69.43,69.22,69.28,29100.0,50.6415,50.6853,50.532,50.5758,29100.0
2014-01-06 09:45:00,69.26,69.34,69.22,69.31,24800.0,50.5612,50.6196,50.532,50.5977,24800.0
2014-01-06 09:50:00,69.28,69.3,69.22,69.3,15200.0,50.5758,50.5904,50.532,50.5904,15200.0
2014-01-06 09:55:00,69.3,69.41,69.24,69.38,29000.0,50.5904,50.6707,50.5466,50.6488,29000.0
2014-01-06 10:00:00,69.38,69.38,69.27,69.28,41600.0,50.6488,50.6488,50.5685,50.5758,41600.0
2014-01-06 10:05:00,69.29,69.36,69.26,69.33,33600.0,50.5831,50.6342,50.5612,50.6123,33600.0
2014-01-06 10:10:00,69.33,69.39,69.32,69.34,25500.0,50.6123,50.6561,50.605,50.6196,25500.0
2014-01-06 10:15:00,69.34,69.44,69.31,69.41,28300.0,50.6196,50.6926,50.5977,50.6707,28300.0
2014-01-06 10:20:00,69.41,69.43,69.39,69.41,30900.0,50.6707,50.6853,50.6561,50.6707,30900.0
2014-01-06 10:25:00,69.4,69.42,69.36,69.39,24900.0,50.6634,50.678,50.6342,50.6561,24900.0
2014-01-06 10:30:00,69.39,69.44,69.39,69.43,21300.0,50.6561,50.6926,50.6561,50.6853,21300.0
2014-01-06 10:35:00,69.44,69.44,69.4,69.41,19400.0,50.6926,50.6926,50.6634,50.6707,19400.0
2014-01-06 10:40:00,69.4,69.43,69.36,69.36,24900.0,50.6634,50.6853,50.6342,50.6342,24900.0
2014-01-06 10:45:00,69.36,69.36,69.31,69.31,22000.0,50.6342,50.6342,50.5977,50.5977,22000.0
2014-01-06 10:50:00,69.3,69.35,69.28,69.3,23900.0,50.5904,50.6269,50.5758,50.5904,23900.0
2014-01-06 10:55:00,69.3,69.31,69.12,69.18,66700.0,50.5904,50.5977,50.459,50.5028,66700.0
2014-01-06 11:00:00,69.18,69.21,69.14,69.16,37500.0,50.5028,50.5247,50.4736,50.4882,37500.0
2014-01-06 11:05:00,69.15,69.16,69.11,69.12,29700.0,50.4809,50.4882,50.4517,50.459,29700.0
2014-01-06 11:10:00,69.12,69.12,69.05,69.07,33100.0,50.459,50.459,50.4079,50.4225,33100.0
2014-01-06 11:15:00,69.06,69.09,68.96,69.01,60100.0,50.4152,50.4371,50.3422,50.3787,60100.0
2014-01-06 11:20:00,69.01,69.02,68.96,68.96,28700.0,50.3787,50.386,50.3422,50.3422,28700.0
2014-01-06 11:25:00,68.96,68.97,68.89,68.91,22400.0,50.3422,50.3495,50.2911,50.3057,22400.0
2014-01-06 11:30:00,68.92,68.93,68.88,68.89,24100.0,50.313,50.3203,50.2838,50.2911,24100.0
2014-01-06 11:35:00,68.9,68.91,68.8,68.88,53500.0,50.2984,50.3057,50.2254,50.2838,53500.0
2014-01-06 11:40:00,68.87,68.93,68.86,68.9,21600.0,50.2765,50.3203,50.2692,50.2984,21600.0
2014-01-06 11:45:00,68.89,68.9,68.85,68.88,17000.0,50.2911,50.2984,50.2619,50.2838,17000.0
2014-01-06 11:50:00,68.88,68.92,68.86,68.91,25200.0,50.2838,50.313,50.2692,50.3057,25200.0
2014-01-06 11:55:00,68.91,68.92,68.89,68.91,12800.0,50.3057,50.313,50.2911,50.3057,12800.0
2014-01-06 12:00:00,68.91,68.93,68.84,68.87,20800.0,50.3057,50.3203,50.2546,50.2765,20800.0
2014-01-06 12:05:00,68.88,68.92,68.85,68.85,19900.0,50.2838,50.313,50.2619,50.2619,19900.0
2014-01-06 12:10:00,68.85,68.88,68.82,68.83,28300.0,50.2619,50.2838,50.24,50.2473,28300.0
2014-01-06 12:15:00,68.83,68.85,68.8,68.83,17400.0,50.2473,50.2619,50.2254,50.2473,17400.0
2014-01-06 12:20:00,68.84,68.89,68.83,68.88,21600.0,50.2546,50.2911,50.2473,50.2838,21600.0
2014-01-06 12:25:00,68.88,68.89,68.84,68.84,16400.0,50.2838,50.2911,50.2546,50.2546,16400.0
2014-01-06 12:30:00,68.84,68.84,68.79,68.79,20200.0,50.2546,50.2546,50.2181,50.2181,20200.0
2014-01-06 12:35:00,68.79,68.83,68.78,68.78,24600.0,50.2181,50.2473,50.2108,50.2108,24600.0
2014-01-06 12:40:00,68.78,68.79,68.76,68.77,21400.0,50.2108,50.2181,50.1962,50.2035,21400.0
2014-01-06 12:45:00,68.78,68.78,68.65,68.69,59500.0,50.2108,50.2108,50.1159,50.1451,59500.0
2014-01-06 12:50:00,68.68,68.78,68.67,68.78,23200.0,50.1378,50.2108,50.1305,50.2108,23200.0
2014-01-06 12:55:00,68.77,68.81,68.76,68.76,21500.0,50.2035,50.2327,50.1962,50.1962,21500.0
2014-01-06 13:00:00,68.77,68.79,68.75,68.77,19100.0,50.2035,50.2181,50.1889,50.2035,19100.0
2014-01-06 13:05:00,68.77,68.8,68.76,68.78,21700.0,50.2035,50.2254,50.1962,50.2108,21700.0
2014-01-06 13:10:00,68.77,68.8,68.75,68.76,20000.0,50.2035,50.2254,50.1889,50.1962,20000.0
2014-01-06 13:15:00,68.76,68.85,68.76,68.81,26700.0,50.1962,50.2619,50.1962,50.2327,26700.0
2014-01-06 13:20:00,68.82,68.85,68.78,68.8,19400.0,50.24,50.2619,50.2108,50.2254,19400.0
2014-01-06 13:25:00,68.8,68.81,68.74,68.75,22900.0,50.2254,50.2327,50.1816,50.1889,22900.0
2014-01-06 13:30:00,68.75,68.76,68.7,68.7,23700.0,50.1889,50.1962,50.1524,50.1524,23700.0
2014-01-06 13:35:00,68.7,68.73,68.69,68.73,11900.0,50.1524,50.1743,50.1451,50.1743,11900.0
2014-01-06 13:40:00,68.73,68.79,68.72,68.72,19000.0,50.1743,50.2181,50.167,50.167,19000.0
2014-01-06 13:45:00,68.73,68.74,68.7,68.72,13900.0,50.1743,50.1816,50.1524,50.167,13900.0
2014-01-06 13:50:00,68.72,68.89,68.71,68.88,54000.0,50.167,50.2911,50.1597,50.2838,54000.0
2014-01-06 13:55:00,68.88,68.97,68.86,68.91,38200.0,50.2838,50.3495,50.2692,50.3057,38200.0
2014-01-06 14:00:00,68.92,68.96,68.91,68.93,16100.0,50.313,50.3422,50.3057,50.3203,16100.0
2014-01-06 14:05:00,68.94,68.95,68.85,68.87,22200.0,50.3276,50.3349,50.2619,50.2765,22200.0
2014-01-06 14:10:00,68.88,68.96,68.86,68.93,21900.0,50.2838,50.3422,50.2692,50.3203,21900.0
2014-01-06 14:15:00,68.94,68.95,68.91,68.93,32100.0,50.3276,50.3349,50.3057,50.3203,32100.0
2014-01-06 14:20:00,68.93,68.98,68.9,68.92,109100.0,50.3203,50.3568,50.2984,50.313,109100.0
2014-01-06 14:25:00,68.93,68.94,68.86,68.91,29100.0,50.3203,50.3276,50.2692,50.3057,29100.0
2014-01-06 14:30:00,68.91,68.92,68.88,68.9,33500.0,50.3057,50.313,50.2838,50.2984,33500.0
2014-01-06 14:35:00,68.9,68.95,68.9,68.92,59300.0,50.2984,50.3349,50.2984,50.313,59300.0
2014-01-06 14:40:00,68.92,68.94,68.91,68.93,39200.0,50.313,50.3276,50.3057,50.3203,39200.0
2014-01-06 14:45:00,68.93,68.94,68.87,68.93,51700.0,50.3203,50.3276,50.2765,50.3203,51700.0
2014-01-06 14:50:00,68.93,68.99,68.9,68.95,50400.0,50.3203,50.3641,50.2984,50.3349,50400.0
2014-01-06 14:55:00,68.95,69.0,68.94,68.95,36300.0,50.3349,50.3714,50.3276,50.3349,36300.0
2014-01-06 15:00:00,68.96,68.98,68.89,68.89,28000.0,50.3422,50.3568,50.2911,50.2911,28000.0
2014-01-06 15:05:00,68.88,68.92,68.86,68.88,32000.0,50.2838,50.313,50.2692,50.2838,32000.0
2014-01-06 15:10:00,68.89,68.95,68.88,68.94,24100.0,50.2911,50.3349,50.2838,50.3276,24100.0
2014-01-06 15:15:00,68.93,68.98,68.92,68.97,37600.0,50.3203,50.3568,50.313,50.3495,37600.0
2014-01-06 15:20:00,68.96,68.99,68.93,68.96,33100.0,50.3422,50.3641,50.3203,50.3422,33100.0
2014-01-06 15:25:00,68.96,68.98,68.94,68.95,32100.0,50.3422,50.3568,50.3276,50.3349,32100.0
2014-01-06 15:30:00,68.95,68.95,68.85,68.85,44800.0,50.3349,50.3349,50.2619,50.2619,44800.0
2014-01-06 15:35:00,68.85,68.9,68.85,68.9,33200.0,50.2619,50.2984,50.2619,50.2984,33200.0
2014-01-06 15:40:00,68.9,68.92,68.84,68.91,42200.0,50.2984,50.313,50.2546,50.3057,42200.0
2014-01-06 15:45:00,68.91,68.97,68.91,68.93,79800.0,50.3057,50.3495,50.3057,50.3203,79800.0
2014-01-06 15:50:00,68.94,68.97,68.93,68.95,76800.0,50.3276,50.3495,50.3203,50.3349,76800.0
2014-01-06 15:55:00,68.96,68.96,68.83,68.85,158900.0,50.3422,50.3422,50.2473,50.2619,158900.0
2014-01-07 09:30:00,69.01,69.13,68.64,68.76,114500.0,50.3787,50.4663,50.1086,50.1962,114500.0
2014-01-07 09:35:00,68.76,68.87,68.53,68.59,57000.0,50.1962,50.2765,50.0283,50.0721,57000.0
2014-01-07 09:40:00,68.62,68.82,68.59,68.74,52200.0,50.094,50.24,50.0721,50.1816,52200.0
2014-01-07 09:45:00,68.74,68.77,68.55,68.63,114900.0,50.1816,50.2035,50.0429,50.1013,114900.0
2014-01-07 09:50:00,68.64,68.88,68.62,68.85,72300.0,50.1086,50.2838,50.094,50.2619,72300.0
2014-01-07 09:55:00,68.85,68.94,68.77,68.93,117000.0,50.2619,50.3276,50.2035,50.3203,117000.0
2014-01-07 10:00:00,68.93,68.94,68.71,68.75,156900.0,50.3203,50.3276,50.1597,50.1889,156900.0
2014-01-07 10:05:00,68.75,68.97,68.69,68.95,83900.0,50.1889,50.3495,50.1451,50.3349,83900.0
2014-01-07 10:10:00,68.95,69.01,68.94,69.01,29400.0,50.3349,50.3787,50.3276,50.3787,29400.0
2014-01-07 10:15:00,69.02,69.03,68.95,68.96,33300.0,50.386,50.3933,50.3349,50.3422,33300.0
2014-01-07 10:20:00,68.96,68.99,68.91,68.97,32800.0,50.3422,50.3641,50.3057,50.3495,32800.0
2014-01-07 10:25:00,68.97,68.98,68.87,68.98,29800.0,50.3495,50.3568,50.2765,50.3568,29800.0
2014-01-07 10:30:00,68.97,68.97,68.89,68.93,31300.0,50.3495,50.3495,50.2911,50.3203,31300.0
2014-01-07 10:35:00,68.95,68.95,68.92,68.95,24300.0,50.3349,50.3349,50.313,50.3349,24300.0
2014-01-07 10:40:00,68.95,69.07,68.94,69.05,30200.0,50.3349,50.4225,50.3276,50.4079,30200.0
2014-01-07 10:45:00,69.06,69.06,69.0,69.02,14000.0,50.4152,50.4152,50.3714,50.386,14000.0
2014-01-07 10:50:00,69.02,69.05,69.01,69.04,11700.0,50.386,50.4079,50.3787,50.4006,11700.0
2014-01-07 10:55:00,69.05,69.06,69.02,69.03,16800.0,50.4079,50.4152,50.386,50.3933,16800.0
2014-01-07 11:00:00,69.02,69.06,68.98,69.05,20400.0,50.386,50.4152,50.3568,50.4079,20400.0
2014-01-07 11:05:00,69.05,69.06,69.01,69.06,11500.0,50.4079,50.4152,50.3787,50.4152,11500.0
2014-01-07 11:10:00,69.06,69.1,68.99,68.99,22400.0,50.4152,50.4444,50.3641,50.3641,22400.0
2014-01-07 11:15:00,68.99,69.0,68.92,68.93,23200.0,50.3641,50.3714,50.313,50.3203,23200.0
2014-01-07 11:20:00,68.92,68.96,68.92,68.93,18100.0,50.313,50.3422,50.313,50.3203,18100.0
2014-01-07 11:25:00,68.93,68.93,68.86,68.87,20600.0,50.3203,50.3203,50.2692,50.2765,20600.0
2014-01-07 11:30:00,68.88,68.93,68.87,68.89,21600.0,50.2838,50.3203,50.2765,50.2911,21600.0
2014-01-07 11:35:00,68.88,68.9,68.88,68.88,25700.0,50.2838,50.2984,50.2838,50.2838,25700.0
2014-01-07 11:40:00,68.88,68.89,68.83,68.84,20300.0,50.2838,50.2911,50.2473,50.2546,20300.0
2014-01-07 11:45:00,68.85,68.85,68.76,68.79,28000.0,50.2619,50.2619,50.1962,50.2181,28000.0
2014-01-07 11:50:00,68.8,68.8,68.74,68.75,19600.0,50.2254,50.2254,50.1816,50.1889,19600.0
2014-01-07 11:55:00,68.76,68.76,68.67,68.67,38100.0,50.1962,50.1962,50.1305,50.1305,38100.0
2014-01-07 12:00:00,68.67,68.7,68.61,68.64,46600.0,50.1305,50.1524,50.0867,50.1086,46600.0
2014-01-07 12:05:00,68.63,68.64,68.51,68.51,30700.0,50.1013,50.1086,50.0137,50.0137,30700.0
2014-01-07 12:10:00,68.51,68.56,68.51,68.54,46700.0,50.0137,50.0502,50.0137,50.0356,46700.0
2014-01-07 12:15:00,68.54,68.57,68.54,68.54,28200.0,50.0356,50.0575,50.0356,50.0356,28200.0
2014-01-07 12:20:00,68.54,68.58,68.5,68.52,55600.0,50.0356,50.0648,50.0064,50.021,55600.0
2014-01-07 12:25:00,68.52,68.57,68.52,68.56,20700.0,50.021,50.0575,50.021,50.0502,20700.0
2014-01-07 12:30:00,68.57,68.62,68.56,68.58,68000.0,50.0575,50.094,50.0502,50.0648,68000.0
2014-01-07 12:35:00,68.58,68.61,68.51,68.52,31600.0,50.0648,50.0867,50.0137,50.021,31600.0
2014-01-07 12:40:00,68.52,68.58,68.46,68.57,24900.0,50.021,50.0648,49.9772,50.0575,24900.0
2014-01-07 12:45:00,68.57,68.6,68.55,68.58,12700.0,50.0575,50.0794,50.0429,50.0648,12700.0
2014-01-07 12:50:00,68.59,68.59,68.56,68.58,12700.0,50.0721,50.0721,50.0502,50.0648,12700.0
2014-01-07 12:55:00,68.58,68.64,68.57,68.63,14600.0,50.0648,50.1086,50.0575,50.1013,14600.0
2014-01-07 13:00:00,68.63,68.68,68.62,68.67,19100.0,50.1013,50.1378,50.094,50.1305,19100.0
2014-01-07 13:05:00,68.67,68.7,68.66,68.66,18600.0,50.1305,50.1524,50.1232,50.1232,18600.0
2014-01-07 13:10:00,68.66,68.7,68.66,68.68,14600.0,50.1232,50.1524,50.1232,50.1378,14600.0
2014-01-07 13:15:00,68.68,68.69,68.66,68.66,17800.0,50.1378,50.1451,50.1232,50.1232,17800.0
2014-01-07 13:20:00,68.66,68.67,68.65,68.65,12000.0,50.1232,50.1305,50.1159,50.1159,12000.0
2014-01-07 13:25:00,68.65,68.67,68.65,68.67,9300.0,50.1159,50.1305,50.1159,50.1305,9300.0
2014-01-07 13:30:00,68.66,68.68,68.66,68.67,13800.0,50.1232,50.1378,50.1232,50.1305,13800.0
2014-01-07 13:35:00,68.66,68.71,68.66,68.71,16000.0,50.1232,50.1597,50.1232,50.1597,16000.0
2014-01-07 13:40:00,68.71,68.72,68.68,68.72,17800.0,50.1597,50.167,50.1378,50.167,17800.0
2014-01-07 13:45:00,68.71,68.74,68.7,68.71,13200.0,50.1597,50.1816,50.1524,50.1597,13200.0
2014-01-07 13:50:00,68.71,68.71,68.57,68.59,20100.0,50.1597,50.1597,50.0575,50.0721,20100.0
2014-01-07 13:55:00,68.59,68.62,68.59,68.59,18100.0,50.0721,50.094,50.0721,50.0721,18100.0
2014-01-07 14:00:00,68.6,68.61,68.53,68.56,32200.0,50.0794,50.0867,50.0283,50.0502,32200.0
2014-01-07 14:05:00,68.56,68.57,68.5,68.51,32600.0,50.0502,50.0575,50.0064,50.0137,32600.0
2014-01-07 14:10:00,68.51,68.52,68.51,68.52,23300.0,50.0137,50.021,50.0137,50.021,23300.0
2014-01-07 14:15:00,68.51,68.52,68.49,68.49,10600.0,50.0137,50.021,49.9991,49.9991,10600.0
2014-01-07 14:20:00,68.49,68.49,68.44,68.46,29500.0,49.9991,49.9991,49.9626,49.9772,29500.0
2014-01-07 14:25:00,68.46,68.54,68.46,68.52,48100.0,49.9772,50.0356,49.9772,50.021,48100.0
2014-01-07 14:30:00,68.53,68.58,68.53,68.55,90100.0,50.0283,50.0648,50.0283,50.0429,90100.0
2014-01-07 14:35:00,68.55,68.63,68.54,68.62,37200.0,50.0429,50.1013,50.0356,50.094,37200.0
2014-01-07 14:40:00,68.62,68.66,68.61,68.65,23200.0,50.094,50.1232,50.0867,50.1159,23200.0
2014-01-07 14:45:00,68.66,68.7,68.66,68.7,23600.0,50.1232,50.1524,50.1232,50.1524,23600.0
2014-01-07 14:50:00,68.69,68.71,68.69,68.69,21500.0,50.1451,50.1597,50.1451,50.1451,21500.0
2014-01-07 14:55:00,68.69,68.7,68.65,68.67,30400.0,50.1451,50.1524,50.1159,50.1305,30400.0
2014-01-07 15:00:00,68.67,68.77,68.66,68.77,29200.0,50.1305,50.2035,50.1232,50.2035,29200.0
2014-01-07 15:05:00,68.77,68.87,68.76,68.86,32100.0,50.2035,50.2765,50.1962,50.2692,32100.0
2014-01-07 15:10:00,68.86,68.91,68.86,68.88,27300.0,50.2692,50.3057,50.2692,50.2838,27300.0
2014-01-07 15:15:00,68.88,68.96,68.88,68.96,17700.0,50.2838,50.3422,50.2838,50.3422,17700.0
2014-01-07 15:20:00,68.96,68.98,68.94,68.96,40700.0,50.3422,50.3568,50.3276,50.3422,40700.0
2014-01-07 15:25:00,68.96,68.98,68.92,68.95,35600.0,50.3422,50.3568,50.313,50.3349,35600.0
2014-01-07 15:30:00,68.95,69.05,68.94,69.05,48900.0,50.3349,50.4079,50.3276,50.4079,48900.0
2014-01-07 15:35:00,69.05,69.07,68.89,68.93,71800.0,50.4079,50.4225,50.2911,50.3203,71800.0
2014-01-07 15:40:00,68.93,69.03,68.93,69.01,77400.0,50.3203,50.3933,50.3203,50.3787,77400.0
2014-01-07 15:45:00,69.0,69.0,68.91,68.95,91900.0,50.3714,50.3714,50.3057,50.3349,91900.0
2014-01-07 15:50:00,68.95,68.97,68.87,68.88,149400.0,50.3349,50.3495,50.2765,50.2838,149400.0
2014-01-07 15:55:00,68.87,68.94,68.86,68.89,163700.0,50.2765,50.3276,50.2692,50.2911,163700.0
2014-01-08 09:30:00,68.86,68.89,68.56,68.69,45700.0,50.2692,50.2911,50.0502,50.1451,45700.0
2014-01-08 09:35:00,68.73,68.88,68.68,68.86,16200.0,50.1743,50.2838,50.1378,50.2692,16200.0
2014-01-08 09:40:00,68.84,69.0,68.79,68.99,22400.0,50.2546,50.3714,50.2181,50.3641,22400.0
2014-01-08 09:45:00,68.94,68.97,68.72,68.77,32000.0,50.3276,50.3495,50.167,50.2035,32000.0
2014-01-08 09:50:00,68.75,68.76,68.63,68.63,65200.0,50.1889,50.1962,50.1013,50.1013,65200.0
2014-01-08 09:55:00,68.63,68.68,68.53,68.66,42700.0,50.1013,50.1378,50.0283,50.1232,42700.0
2014-01-08 10:00:00,68.65,68.74,68.61,68.68,97000.0,50.1159,50.1816,50.0867,50.1378,97000.0
2014-01-08 10:05:00,68.67,68.83,68.67,68.8,44400.0,50.1305,50.2473,50.1305,50.2254,44400.0
2014-01-08 10:10:00,68.8,68.8,68.71,68.74,28800.0,50.2254,50.2254,50.1597,50.1816,28800.0
2014-01-08 10:15:00,68.74,68.78,68.67,68.78,39300.0,50.1816,50.2108,50.1305,50.2108,39300.0
2014-01-08 10:20:00,68.78,68.86,68.77,68.84,40000.0,50.2108,50.2692,50.2035,50.2546,40000.0
2014-01-08 10:25:00,68.84,68.86,68.76,68.77,23100.0,50.2546,50.2692,50.1962,50.2035,23100.0
2014-01-08 10:30:00,68.77,68.8,68.76,68.76,18300.0,50.2035,50.2254,50.1962,50.1962,18300.0
2014-01-08 10:35:00,68.76,68.79,68.71,68.73,46000.0,50.1962,50.2181,50.1597,50.1743,46000.0
2014-01-08 10:40:00,68.73,68.74,68.68,68.68,22000.0,50.1743,50.1816,50.1378,50.1378,22000.0
2014-01-08 10:45:00,68.69,68.74,68.65,68.74,28500.0,50.1451,50.1816,50.1159,50.1816,28500.0
2014-01-08 10:50:00,68.74,68.78,68.69,68.69,23500.0,50.1816,50.2108,50.1451,50.1451,23500.0
2014-01-08 10:55:00,68.69,68.72,68.68,68.72,11800.0,50.1451,50.167,50.1378,50.167,11800.0
2014-01-08 11:00:00,68.73,68.75,68.66,68.67,13400.0,50.1743,50.1889,50.1232,50.1305,13400.0
2014-01-08 11:05:00,68.67,68.68,68.57,68.59,19200.0,50.1305,50.1378,50.0575,50.0721,19200.0
2014-01-08 11:10:00,68.59,68.67,68.58,68.64,21000.0,50.0721,50.1305,50.0648,50.1086,21000.0
2014-01-08 11:15:00,68.63,68.69,68.61,68.62,21800.0,50.1013,50.1451,50.0867,50.094,21800.0
2014-01-08 11:20:00,68.61,68.67,68.61,68.63,43800.0,50.0867,50.1305,50.0867,50.1013,43800.0
2014-01-08 11:25:00,68.61,68.62,68.57,68.6,21100.0,50.0867,50.094,50.0575,50.0794,21100.0
2014-01-08 11:30:00,68.6,68.61,68.57,68.61,24600.0,50.0794,50.0867,50.0575,50.0867,24600.0
2014-01-08 11:35:00,68.61,68.62,68.57,68.57,17200.0,50.0867,50.094,50.0575,50.0575,17200.0
2014-01-08 11:40:00,68.58,68.62,68.56,68.61,35800.0,50.0648,50.094,50.0502,50.0867,35800.0
2014-01-08 11:45:00,68.63,68.63,68.57,68.58,26100.0,50.1013,50.1013,50.0575,50.0648,26100.0
2014-01-08 11:50:00,68.58,68.61,68.58,68.61,16500.0,50.0648,50.0867,50.0648,50.0867,16500.0
2014-01-08 11:55:00,68.61,68.61,68.58,68.58,31500.0,50.0867,50.0867,50.0648,50.0648,31500.0
2014-01-08 12:00:00,68.59,68.62,68.55,68.55,24700.0,50.0721,50.094,50.0429,50.0429,24700.0
2014-01-08 12:05:00,68.56,68.61,68.56,68.6,35400.0,50.0502,50.0867,50.0502,50.0794,35400.0
2014-01-08 12:10:00,68.6,68.6,68.56,68.56,12100.0,50.0794,50.0794,50.0502,50.0502,12100.0
2014-01-08 12:15:00,68.56,68.59,68.54,68.58,14200.0,50.0502,50.0721,50.0356,50.0648,14200.0
2014-01-08 12:20:00,68.57,68.62,68.57,68.62,29700.0,50.0575,50.094,50.0575,50.094,29700.0
2014-01-08 12:25:00,68.62,68.62,68.59,68.61,26800.0,50.094,50.094,50.0721,50.0867,26800.0
2014-01-08 12:30:00,68.6,68.61,68.56,68.57,25100.0,50.0794,50.0867,50.0502,50.0575,25100.0
2014-01-08 12:35:00,68.56,68.58,68.53,68.53,19200.0,50.0502,50.0648,50.0283,50.0283,19200.0
2014-01-08 12:40:00,68.53,68.56,68.52,68.56,16700.0,50.0283,50.0502,50.021,50.0502,16700.0
2014-01-08 12:45:00,68.55,68.56,68.54,68.55,15700.0,50.0429,50.0502,50.0356,50.0429,15700.0
2014-01-08 12:50:00,68.54,68.56,68.54,68.56,10300.0,50.0356,50.0502,50.0356,50.0502,10300.0
2014-01-08 12:55:00,68.55,68.57,68.52,68.55,21900.0,50.0429,50.0575,50.021,50.0429,21900.0
2014-01-08 13:00:00,68.56,68.57,68.54,68.55,17200.0,50.0502,50.0575,50.0356,50.0429,17200.0
2014-01-08 13:05:00,68.55,68.6,68.55,68.58,18300.0,50.0429,50.0794,50.0429,50.0648,18300.0
2014-01-08 13:10:00,68.57,68.6,68.57,68.59,21600.0,50.0575,50.0794,50.0575,50.0721,21600.0
2014-01-08 13:15:00,68.59,68.59,68.49,68.49,31200.0,50.0721,50.0721,49.9991,49.9991,31200.0
2014-01-08 13:20:00,68.49,68.51,68.46,68.49,17700.0,49.9991,50.0137,49.9772,49.9991,17700.0
2014-01-08 13:25:00,68.5,68.55,68.48,68.55,19500.0,50.0064,50.0429,49.9918,50.0429,19500.0
2014-01-08 13:30:00,68.55,68.6,68.55,68.6,21000.0,50.0429,50.0794,50.0429,50.0794,21000.0
2014-01-08 13:35:00,68.6,68.61,68.56,68.59,14300.0,50.0794,50.0867,50.0502,50.0721,14300.0
2014-01-08 13:40:00,68.58,68.64,68.55,68.55,22100.0,50.0648,50.1086,50.0429,50.0429,22100.0
2014-01-08 13:45:00,68.55,68.62,68.55,68.61,13800.0,50.0429,50.094,50.0429,50.0867,13800.0
2014-01-08 13:50:00,68.61,68.7,68.59,68.7,15600.0,50.0867,50.1524,50.0721,50.1524,15600.0
2014-01-08 13:55:00,68.69,68.71,68.66,68.67,12500.0,50.1451,50.1597,50.1232,50.1305,12500.0
2014-01-08 14:00:00,68.67,68.73,68.56,68.73,63600.0,50.1305,50.1743,50.0502,50.1743,63600.0
2014-01-08 14:05:00,68.72,68.73,68.53,68.54,29200.0,50.167,50.1743,50.0283,50.0356,29200.0
2014-01-08 14:10:00,68.53,68.54,68.49,68.52,36700.0,50.0283,50.0356,49.9991,50.021,36700.0
2014-01-08 14:15:00,68.51,68.59,68.47,68.56,41500.0,50.0137,50.0721,49.9845,50.0502,41500.0
2014-01-08 14:20:00,68.56,68.63,68.53,68.55,20800.0,50.0502,50.1013,50.0283,50.0429,20800.0
2014-01-08 14:25:00,68.55,68.59,68.48,68.52,17700.0,50.0429,50.0721,49.9918,50.021,17700.0
2014-01-08 14:30:00,68.51,68.64,68.46,68.64,41800.0,50.0137,50.1086,49.9772,50.1086,41800.0
2014-01-08 14:35:00,68.64,68.64,68.55,68.56,16000.0,50.1086,50.1086,50.0429,50.0502,16000.0
2014-01-08 14:40:00,68.56,68.58,68.52,68.53,19000.0,50.0502,50.0648,50.021,50.0283,19000.0
2014-01-08 14:45:00,68.53,68.55,68.51,68.51,28900.0,50.0283,50.0429,50.0137,50.0137,28900.0
2014-01-08 14:50:00,68.5,68.56,68.49,68.5,33700.0,50.0064,50.0502,49.9991,50.0064,33700.0
2014-01-08 14:55:00,68.5,68.5,68.46,68.48,38800.0,50.0064,50.0064,49.9772,49.9918,38800.0
2014-01-08 15:00:00,68.49,68.5,68.47,68.5,38700.0,49.9991,50.0064,49.9845,50.0064,38700.0
2014-01-08 15:05:00,68.5,68.5,68.42,68.42,45200.0,50.0064,50.0064,49.948,49.948,45200.0
2014-01-08 15:10:00,68.42,68.43,68.38,68.41,48800.0,49.948,49.9553,49.9188,49.9407,48800.0
2014-01-08 15:15:00,68.41,68.41,68.27,68.29,64200.0,49.9407,49.9407,49.8385,49.8531,64200.0
2014-01-08 15:20:00,68.29,68.32,68.27,68.31,43700.0,49.8531,49.875,49.8385,49.8677,43700.0
2014-01-08 15:25:00,68.31,68.31,68.25,68.28,61400.0,49.8677,49.8677,49.8239,49.8458,61400.0
2014-01-08 15:30:00,68.28,68.34,68.26,68.32,49500.0,49.8458,49.8896,49.8312,49.875,49500.0
2014-01-08 15:35:00,68.32,68.44,68.32,68.44,58200.0,49.875,49.9626,49.875,49.9626,58200.0
2014-01-08 15:40:00,68.44,68.52,68.41,68.5,67600.0,49.9626,50.021,49.9407,50.0064,67600.0
2014-01-08 15:45:00,68.51,68.6,68.5,68.58,103500.0,50.0137,50.0794,50.0064,50.0648,103500.0
2014-01-08 15:50:00,68.59,68.62,68.52,68.53,105800.0,50.0721,50.094,50.021,50.0283,105800.0
2014-01-08 15:55:00,68.52,68.56,68.5,68.55,168900.0,50.021,50.0502,50.0064,50.0429,168900.0
2014-01-09 09:30:00,68.89,69.74,68.89,69.27,97200.0,50.2911,50.9117,50.2911,50.5685,97200.0
2014-01-09 09:35:00,69.32,69.41,69.23,69.23,30500.0,50.605,50.6707,50.5393,50.5393,30500.0
2014-01-09 09:40:00,69.23,69.27,69.07,69.25,25200.0,50.5393,50.5685,50.4225,50.5539,25200.0
2014-01-09 09:45:00,69.25,69.26,69.12,69.16,28000.0,50.5539,50.5612,50.459,50.4882,28000.0
2014-01-09 09:50:00,69.16,69.18,69.01,69.12,41600.0,50.4882,50.5028,50.3787,50.459,41600.0
2014-01-09 09:55:00,69.12,69.12,69.01,69.11,33700.0,50.459,50.459,50.3787,50.4517,33700.0
2014-01-09 10:00:00,69.11,69.14,69.01,69.03,31800.0,50.4517,50.4736,50.3787,50.3933,31800.0
2014-01-09 10:05:00,69.03,69.06,68.86,68.89,35000.0,50.3933,50.4152,50.2692,50.2911,35000.0
2014-01-09 10:10:00,68.89,68.89,68.72,68.76,65300.0,50.2911,50.2911,50.167,50.1962,65300.0
2014-01-09 10:15:00,68.76,68.76,68.67,68.73,54900.0,50.1962,50.1962,50.1305,50.1743,54900.0
2014-01-09 10:20:00,68.74,68.75,68.64,68.73,45900.0,50.1816,50.1889,50.1086,50.1743,45900.0
2014-01-09 10:25:00,68.72,68.73,68.66,68.69,48400.0,50.167,50.1743,50.1232,50.1451,48400.0
2014-01-09 10:30:00,68.7,68.72,68.63,68.65,40400.0,50.1524,50.167,50.1013,50.1159,40400.0
2014-01-09 10:35:00,68.66,68.7,68.63,68.64,24300.0,50.1232,50.1524,50.1013,50.1086,24300.0
2014-01-09 10:40:00,68.64,68.64,68.43,68.43,59400.0,50.1086,50.1086,49.9553,49.9553,59400.0
2014-01-09 10:45:00,68.43,68.5,68.38,68.49,58800.0,49.9553,50.0064,49.9188,49.9991,58800.0
2014-01-09 10:50:00,68.48,68.6,68.41,68.47,139200.0,49.9918,50.0794,49.9407,49.9845,139200.0
2014-01-09 10:55:00,68.45,68.48,68.41,68.44,47100.0,49.9699,49.9918,49.9407,49.9626,47100.0
2014-01-09 11:00:00,68.43,68.47,68.4,68.42,86700.0,49.9553,49.9845,49.9334,49.948,86700.0
2014-01-09 11:05:00,68.42,68.43,68.27,68.31,94600.0,49.948,49.9553,49.8385,49.8677,94600.0
2014-01-09 11:10:00,68.31,68.34,68.27,68.3,59900.0,49.8677,49.8896,49.8385,49.8604,59900.0
2014-01-09 11:15:00,68.3,68.37,68.3,68.36,34000.0,49.8604,49.9115,49.8604,49.9042,34000.0
2014-01-09 11:20:00,68.37,68.38,68.27,68.3,34100.0,49.9115,49.9188,49.8385,49.8604,34100.0
2014-01-09 11:25:00,68.29,68.34,68.26,68.31,41900.0,49.8531,49.8896,49.8312,49.8677,41900.0
2014-01-09 11:30:00,68.32,68.33,68.21,68.24,36600.0,49.875,49.8823,49.7947,49.8166,36600.0
2014-01-09 11:35:00,68.24,68.28,68.21,68.26,43900.0,49.8166,49.8458,49.7947,49.8312,43900.0
2014-01-09 11:40:00,68.28,68.28,68.25,68.25,29500.0,49.8458,49.8458,49.8239,49.8239,29500.0
2014-01-09 11:45:00,68.26,68.27,68.17,68.19,53500.0,49.8312,49.8385,49.7655,49.7801,53500.0
2014-01-09 11:50:00,68.2,68.21,68.09,68.12,103500.0,49.7874,49.7947,49.7071,49.729,103500.0
2014-01-09 11:55:00,68.12,68.16,68.08,68.15,31300.0,49.729,49.7582,49.6998,49.7509,31300.0
2014-01-09 12:00:00,68.15,68.22,68.15,68.22,27300.0,49.7509,49.802,49.7509,49.802,27300.0
2014-01-09 12:05:00,68.22,68.23,68.13,68.13,44800.0,49.802,49.8093,49.7363,49.7363,44800.0
2014-01-09 12:10:00,68.13,68.14,68.04,68.06,46900.0,49.7363,49.7436,49.6706,49.6852,46900.0
2014-01-09 12:15:00,68.06,68.14,68.06,68.13,37400.0,49.6852,49.7436,49.6852,49.7363,37400.0
2014-01-09 12:20:00,68.13,68.23,68.13,68.22,52000.0,49.7363,49.8093,49.7363,49.802,52000.0
2014-01-09 12:25:00,68.23,68.23,68.18,68.19,26600.0,49.8093,49.8093,49.7728,49.7801,26600.0
2014-01-09 12:30:00,68.18,68.24,68.17,68.21,36800.0,49.7728,49.8166,49.7655,49.7947,36800.0
2014-01-09 12:35:00,68.21,68.26,68.2,68.24,27800.0,49.7947,49.8312,49.7874,49.8166,27800.0
2014-01-09 12:40:00,68.25,68.25,68.22,68.22,23600.0,49.8239,49.8239,49.802,49.802,23600.0
2014-01-09 12:45:00,68.21,68.24,68.19,68.21,30200.0,49.7947,49.8166,49.7801,49.7947,30200.0
2014-01-09 12:50:00,68.22,68.22,68.16,68.17,32400.0,49.802,49.802,49.7582,49.7655,32400.0
2014-01-09 12:55:00,68.18,68.2,68.17,68.2,37800.0,49.7728,49.7874,49.7655,49.7874,37800.0
2014-01-09 13:00:00,68.2,68.24,68.19,68.21,29800.0,49.7874,49.8166,49.7801,49.7947,29800.0
2014-01-09 13:05:00,68.22,68.27,68.22,68.23,19400.0,49.802,49.8385,49.802,49.8093,19400.0
2014-01-09 13:10:00,68.22,68.23,68.19,68.2,18500.0,49.802,49.8093,49.7801,49.7874,18500.0
2014-01-09 13:15:00,68.2,68.27,68.18,68.27,43500.0,49.7874,49.8385,49.7728,49.8385,43500.0
2014-01-09 13:20:00,68.27,68.3,68.24,68.25,31700.0,49.8385,49.8604,49.8166,49.8239,31700.0
2014-01-09 13:25:00,68.25,68.3,68.23,68.27,24600.0,49.8239,49.8604,49.8093,49.8385,24600.0
2014-01-09 13:30:00,68.26,68.32,68.25,68.27,18400.0,49.8312,49.875,49.8239,49.8385,18400.0
2014-01-09 13:35:00,68.27,68.28,68.23,68.24,22300.0,49.8385,49.8458,49.8093,49.8166,22300.0
2014-01-09 13:40:00,68.25,68.27,68.23,68.25,17300.0,49.8239,49.8385,49.8093,49.8239,17300.0
2014-01-09 13:45:00,68.25,68.25,68.2,68.22,27600.0,49.8239,49.8239,49.7874,49.802,27600.0
2014-01-09 13:50:00,68.22,68.25,68.18,68.18,27200.0,49.802,49.8239,49.7728,49.7728,27200.0
2014-01-09 13:55:00,68.18,68.18,68.12,68.13,35400.0,49.7728,49.7728,49.729,49.7363,35400.0
2014-01-09 14:00:00,68.13,68.14,68.03,68.04,38800.0,49.7363,49.7436,49.6633,49.6706,38800.0
2014-01-09 14:05:00,68.02,68.08,68.01,68.07,29100.0,49.656,49.6998,49.6487,49.6925,29100.0
2014-01-09 14:10:00,68.06,68.12,68.04,68.12,25300.0,49.6852,49.729,49.6706,49.729,25300.0
2014-01-09 14:15:00,68.12,68.15,68.11,68.13,26900.0,49.729,49.7509,49.7217,49.7363,26900.0
2014-01-09 14:20:00,68.14,68.16,68.11,68.16,19600.0,49.7436,49.7582,49.7217,49.7582,19600.0
2014-01-09 14:25:00,68.16,68.19,68.14,68.18,29800.0,49.7582,49.7801,49.7436,49.7728,29800.0
2014-01-09 14:30:00,68.18,68.18,68.13,68.15,24600.0,49.7728,49.7728,49.7363,49.7509,24600.0
2014-01-09 14:35:00,68.15,68.17,68.11,68.16,24500.0,49.7509,49.7655,49.7217,49.7582,24500.0
2014-01-09 14:40:00,68.16,68.29,68.15,68.28,33000.0,49.7582,49.8531,49.7509,49.8458,33000.0
2014-01-09 14:45:00,68.28,68.32,68.28,68.32,14600.0,49.8458,49.875,49.8458,49.875,14600.0
2014-01-09 14:50:00,68.32,68.33,68.29,68.3,40800.0,49.875,49.8823,49.8531,49.8604,40800.0
2014-01-09 14:55:00,68.29,68.31,68.23,68.23,24400.0,49.8531,49.8677,49.8093,49.8093,24400.0
2014-01-09 15:00:00,68.24,68.27,68.21,68.21,36600.0,49.8166,49.8385,49.7947,49.7947,36600.0
2014-01-09 15:05:00,68.21,68.28,68.19,68.22,33400.0,49.7947,49.8458,49.7801,49.802,33400.0
2014-01-09 15:10:00,68.22,68.29,68.22,68.27,55900.0,49.802,49.8531,49.802,49.8385,55900.0
2014-01-09 15:15:00,68.28,68.36,68.26,68.26,58700.0,49.8458,49.9042,49.8312,49.8312,58700.0
2014-01-09 15:20:00,68.27,68.27,68.22,68.24,71500.0,49.8385,49.8385,49.802,49.8166,71500.0
2014-01-09 15:25:00,68.25,68.32,68.24,68.31,80900.0,49.8239,49.875,49.8166,49.8677,80900.0
2014-01-09 15:30:00,68.32,68.32,68.23,68.25,103000.0,49.875,49.875,49.8093,49.8239,103000.0
2014-01-09 15:35:00,68.25,68.25,68.17,68.22,47800.0,49.8239,49.8239,49.7655,49.802,47800.0
2014-01-09 15:40:00,68.22,68.24,68.18,68.24,95700.0,49.802,49.8166,49.7728,49.8166,95700.0
2014-01-09 15:45:00,68.24,68.29,68.21,68.29,81600.0,49.8166,49.8531,49.7947,49.8531,81600.0
2014-01-09 15:50:00,68.29,68.34,68.27,68.29,113900.0,49.8531,49.8896,49.8385,49.8531,113900.0
2014-01-09 15:55:00,68.29,68.33,68.24,68.26,175400.0,49.8531,49.8823,49.8166,49.8312,175400.0
2014-01-10 09:30:00,68.53,68.64,68.39,68.61,57100.0,50.0283,50.1086,49.9261,50.0867,57100.0
2014-01-10 09:35:00,68.54,68.83,68.52,68.83,24900.0,50.0356,50.2473,50.021,50.2473,24900.0
2014-01-10 09:40:00,68.81,68.91,68.5,68.53,30100.0,50.2327,50.3057,50.0064,50.0283,30100.0
2014-01-10 09:45:00,68.58,68.6,68.49,68.55,26000.0,50.0648,50.0794,49.9991,50.0429,26000.0
2014-01-10 09:50:00,68.57,68.71,68.4,68.41,32700.0,50.0575,50.1597,49.9334,49.9407,32700.0
2014-01-10 09:55:00,68.4,68.47,68.21,68.24,28500.0,49.9334,49.9845,49.7947,49.8166,28500.0
2014-01-10 10:00:00,68.24,68.24,67.92,68.01,79600.0,49.8166,49.8166,49.583,49.6487,79600.0
2014-01-10 10:05:00,68.01,68.08,67.96,68.08,43700.0,49.6487,49.6998,49.6122,49.6998,43700.0
2014-01-10 10:10:00,68.07,68.08,67.97,68.01,33300.0,49.6925,49.6998,49.6195,49.6487,33300.0
2014-01-10 10:15:00,68.01,68.19,67.95,68.18,45000.0,49.6487,49.7801,49.6049,49.7728,45000.0
2014-01-10 10:20:00,68.19,68.28,68.19,68.24,38300.0,49.7801,49.8458,49.7801,49.8166,38300.0
2014-01-10 10:25:00,68.23,68.3,68.2,68.25,38000.0,49.8093,49.8604,49.7874,49.8239,38000.0
2014-01-10 10:30:00,68.26,68.32,68.24,68.25,39900.0,49.8312,49.875,49.8166,49.8239,39900.0
2014-01-10 10:35:00,68.26,68.3,68.2,68.21,22700.0,49.8312,49.8604,49.7874,49.7947,22700.0
2014-01-10 10:40:00,68.21,68.27,68.19,68.23,18600.0,49.7947,49.8385,49.7801,49.8093,18600.0
2014-01-10 10:45:00,68.24,68.32,68.23,68.26,21600.0,49.8166,49.875,49.8093,49.8312,21600.0
2014-01-10 10:50:00,68.26,68.35,68.26,68.3,20600.0,49.8312,49.8969,49.8312,49.8604,20600.0
2014-01-10 10:55:00,68.3,68.34,68.26,68.27,30200.0,49.8604,49.8896,49.8312,49.8385,30200.0
2014-01-10 11:00:00,68.27,68.34,68.27,68.32,15100.0,49.8385,49.8896,49.8385,49.875,15100.0
2014-01-10 11:05:00,68.32,68.34,68.26,68.33,20200.0,49.875,49.8896,49.8312,49.8823,20200.0
2014-01-10 11:10:00,68.34,68.37,68.29,68.29,15000.0,49.8896,49.9115,49.8531,49.8531,15000.0
2014-01-10 11:15:00,68.28,68.28,68.21,68.27,21700.0,49.8458,49.8458,49.7947,49.8385,21700.0
2014-01-10 11:20:00,68.27,68.27,68.15,68.2,17400.0,49.8385,49.8385,49.7509,49.7874,17400.0
2014-01-10 11:25:00,68.2,68.29,68.2,68.25,30700.0,49.7874,49.8531,49.7874,49.8239,30700.0
2014-01-10 11:30:00,68.24,68.28,68.19,68.19,26500.0,49.8166,49.8458,49.7801,49.7801,26500.0
2014-01-10 11:35:00,68.19,68.3,68.14,68.26,20000.0,49.7801,49.8604,49.7436,49.8312,20000.0
2014-01-10 11:40:00,68.26,68.29,68.21,68.21,16400.0,49.8312,49.8531,49.7947,49.7947,16400.0
2014-01-10 11:45:00,68.22,68.27,68.19,68.25,22900.0,49.802,49.8385,49.7801,49.8239,22900.0
2014-01-10 11:50:00,68.25,68.25,68.2,68.24,19400.0,49.8239,49.8239,49.7874,49.8166,19400.0
2014-01-10 11:55:00,68.24,68.26,68.17,68.26,23000.0,49.8166,49.8312,49.7655,49.8312,23000.0
2014-01-10 12:00:00,68.25,68.28,68.2,68.25,22300.0,49.8239,49.8458,49.7874,49.8239,22300.0
2014-01-10 12:05:00,68.23,68.33,68.2,68.33,16700.0,49.8093,49.8823,49.7874,49.8823,16700.0
2014-01-10 12:10:00,68.32,68.33,68.28,68.31,15800.0,49.875,49.8823,49.8458,49.8677,15800.0
2014-01-10 12:15:00,68.31,68.41,68.3,68.32,62100.0,49.8677,49.9407,49.8604,49.875,62100.0
2014-01-10 12:20:00,68.33,68.36,68.31,68.35,10400.0,49.8823,49.9042,49.8677,49.8969,10400.0
2014-01-10 12:25:00,68.36,68.39,68.35,68.39,40100.0,49.9042,49.9261,49.8969,49.9261,40100.0
2014-01-10 12:30:00,68.4,68.41,68.34,68.35,39000.0,49.9334,49.9407,49.8896,49.8969,39000.0
2014-01-10 12:35:00,68.34,68.34,68.3,68.31,23400.0,49.8896,49.8896,49.8604,49.8677,23400.0
2014-01-10 12:40:00,68.32,68.41,68.29,68.35,101900.0,49.875,49.9407,49.8531,49.8969,101900.0
2014-01-10 12:45:00,68.36,68.39,68.35,68.36,40600.0,49.9042,49.9261,49.8969,49.9042,40600.0
2014-01-10 12:50:00,68.35,68.36,68.24,68.27,96700.0,49.8969,49.9042,49.8166,49.8385,96700.0
2014-01-10 12:55:00,68.29,68.29,68.2,68.22,57000.0,49.8531,49.8531,49.7874,49.802,57000.0
2014-01-10 13:00:00,68.22,68.25,68.18,68.22,17900.0,49.802,49.8239,49.7728,49.802,17900.0
2014-01-10 13:05:00,68.23,68.24,68.13,68.21,47200.0,49.8093,49.8166,49.7363,49.7947,47200.0
2014-01-10 13:10:00,68.22,68.23,68.17,68.21,44100.0,49.802,49.8093,49.7655,49.7947,44100.0
2014-01-10 13:15:00,68.22,68.24,68.2,68.21,21900.0,49.802,49.8166,49.7874,49.7947,21900.0
2014-01-10 13:20:00,68.21,68.22,68.1,68.2,78700.0,49.7947,49.802,49.7144,49.7874,78700.0
2014-01-10 13:25:00,68.2,68.2,68.1,68.12,74600.0,49.7874,49.7874,49.7144,49.729,74600.0
2014-01-10 13:30:00,68.12,68.15,68.09,68.12,55400.0,49.729,49.7509,49.7071,49.729,55400.0
2014-01-10 13:35:00,68.11,68.22,68.11,68.22,32700.0,49.7217,49.802,49.7217,49.802,32700.0
2014-01-10 13:40:00,68.22,68.22,68.09,68.1,43600.0,49.802,49.802,49.7071,49.7144,43600.0
2014-01-10 13:45:00,68.1,68.15,68.04,68.13,45400.0,49.7144,49.7509,49.6706,49.7363,45400.0
2014-01-10 13:50:00,68.12,68.17,68.11,68.14,24400.0,49.729,49.7655,49.7217,49.7436,24400.0
2014-01-10 13:55:00,68.14,68.14,67.98,68.09,97700.0,49.7436,49.7436,49.6268,49.7071,97700.0
2014-01-10 14:00:00,68.09,68.14,68.07,68.14,22400.0,49.7071,49.7436,49.6925,49.7436,22400.0
2014-01-10 14:05:00,68.14,68.2,68.14,68.17,41700.0,49.7436,49.7874,49.7436,49.7655,41700.0
2014-01-10 14:10:00,68.17,68.23,68.15,68.17,56300.0,49.7655,49.8093,49.7509,49.7655,56300.0
2014-01-10 14:15:00,68.17,68.2,68.15,68.2,36700.0,49.7655,49.7874,49.7509,49.7874,36700.0
2014-01-10 14:20:00,68.2,68.25,68.2,68.22,23800.0,49.7874,49.8239,49.7874,49.802,23800.0
2014-01-10 14:25:00,68.23,68.24,68.15,68.19,27000.0,49.8093,49.8166,49.7509,49.7801,27000.0
2014-01-10 14:30:00,68.19,68.3,68.19,68.3,32900.0,49.7801,49.8604,49.7801,49.8604,32900.0
2014-01-10 14:35:00,68.3,68.3,68.21,68.21,24500.0,49.8604,49.8604,49.7947,49.7947,24500.0
2014-01-10 14:40:00,68.22,68.26,68.18,68.19,46000.0,49.802,49.8312,49.7728,49.7801,46000.0
2014-01-10 14:45:00,68.18,68.25,68.15,68.2,41500.0,49.7728,49.8239,49.7509,49.7874,41500.0
2014-01-10 14:50:00,68.2,68.25,68.18,68.25,29100.0,49.7874,49.8239,49.7728,49.8239,29100.0
2014-01-10 14:55:00,68.25,68.29,68.24,68.24,31800.0,49.8239,49.8531,49.8166,49.8166,31800.0
2014-01-10 15:00:00,68.25,68.38,68.25,68.36,79000.0,49.8239,49.9188,49.8239,49.9042,79000.0
2014-01-10 15:05:00,68.36,68.42,68.34,68.38,47800.0,49.9042,49.948,49.8896,49.9188,47800.0
2014-01-10 15:10:00,68.38,68.48,68.37,68.48,39500.0,49.9188,49.9918,49.9115,49.9918,39500.0
2014-01-10 15:15:00,68.48,68.51,68.46,68.49,35500.0,49.9918,50.0137,49.9772,49.9991,35500.0
2014-01-10 15:20:00,68.49,68.51,68.47,68.5,44500.0,49.9991,50.0137,49.9845,50.0064,44500.0
2014-01-10 15:25:00,68.49,68.51,68.46,68.5,52200.0,49.9991,50.0137,49.9772,50.0064,52200.0
2014-01-10 15:30:00,68.5,68.57,68.5,68.56,65400.0,50.0064,50.0575,50.0064,50.0502,65400.0
2014-01-10 15:35:00,68.56,68.57,68.52,68.52,48600.0,50.0502,50.0575,50.021,50.021,48600.0
2014-01-10 15:40:00,68.52,68.53,68.5,68.52,64800.0,50.021,50.0283,50.0064,50.021,64800.0
2014-01-10 15:45:00,68.51,68.52,68.42,68.42,75100.0,50.0137,50.021,49.948,49.948,75100.0
2014-01-10 15:50:00,68.43,68.48,68.42,68.47,85900.0,49.9553,49.9918,49.948,49.9845,85900.0
2014-01-10 15:55:00,68.47,68.55,68.43,68.54,162400.0,49.9845,50.0429,49.9553,50.0356,162400.0
2014-01-13 09:30:00,68.42,68.9,68.33,68.89,74100.0,49.948,50.2984,49.8823,50.2911,74100.0
2014-01-13 09:35:00,68.89,68.96,68.83,68.89,53500.0,50.2911,50.3422,50.2473,50.2911,53500.0
2014-01-13 09:40:00,68.89,68.95,68.81,68.94,41200.0,50.2911,50.3349,50.2327,50.3276,41200.0
2014-01-13 09:45:00,68.94,69.03,68.85,69.03,39000.0,50.3276,50.3933,50.2619,50.3933,39000.0
2014-01-13 09:50:00,69.03,69.14,69.03,69.08,44600.0,50.3933,50.4736,50.3933,50.4298,44600.0
2014-01-13 09:55:00,69.07,69.2,69.06,69.1,98800.0,50.4225,50.5174,50.4152,50.4444,98800.0
2014-01-13 10:00:00,69.12,69.16,69.06,69.1,58800.0,50.459,50.4882,50.4152,50.4444,58800.0
2014-01-13 10:05:00,69.11,69.17,69.1,69.15,41300.0,50.4517,50.4955,50.4444,50.4809,41300.0
2014-01-13 10:10:00,69.16,69.22,69.15,69.2,34000.0,50.4882,50.532,50.4809,50.5174,34000.0
2014-01-13 10:15:00,69.2,69.23,69.12,69.16,50900.0,50.5174,50.5393,50.459,50.4882,50900.0
2014-01-13 10:20:00,69.17,69.28,69.17,69.27,38900.0,50.4955,50.5758,50.4955,50.5685,38900.0
2014-01-13 10:25:00,69.26,69.27,69.16,69.17,64200.0,50.5612,50.5685,50.4882,50.4955,64200.0
2014-01-13 10:30:00,69.18,69.23,69.16,69.23,33400.0,50.5028,50.5393,50.4882,50.5393,33400.0
2014-01-13 10:35:00,69.24,69.28,69.15,69.15,42700.0,50.5466,50.5758,50.4809,50.4809,42700.0
2014-01-13 10:40:00,69.14,69.16,69.12,69.15,24000.0,50.4736,50.4882,50.459,50.4809,24000.0
2014-01-13 10:45:00,69.15,69.21,69.15,69.18,30000.0,50.4809,50.5247,50.4809,50.5028,30000.0
2014-01-13 10:50:00,69.19,69.2,69.17,69.18,24400.0,50.5101,50.5174,50.4955,50.5028,24400.0
2014-01-13 10:55:00,69.18,69.18,69.14,69.16,29200.0,50.5028,50.5028,50.4736,50.4882,29200.0
2014-01-13 11:00:00,69.15,69.23,69.12,69.23,36200.0,50.4809,50.5393,50.459,50.5393,36200.0
2014-01-13 11:05:00,69.22,69.23,69.08,69.09,25000.0,50.532,50.5393,50.4298,50.4371,25000.0
2014-01-13 11:10:00,69.1,69.21,69.09,69.21,26400.0,50.4444,50.5247,50.4371,50.5247,26400.0
2014-01-13 11:15:00,69.21,69.23,69.16,69.17,23300.0,50.5247,50.5393,50.4882,50.4955,23300.0
2014-01-13 11:20:00,69.16,69.19,69.12,69.19,15300.0,50.4882,50.5101,50.459,50.5101,15300.0
2014-01-13 11:25:00,69.19,69.21,69.16,69.21,16900.0,50.5101,50.5247,50.4882,50.5247,16900.0
2014-01-13 11:30:00,69.2,69.21,69.08,69.09,17200.0,50.5174,50.5247,50.4298,50.4371,17200.0
2014-01-13 11:35:00,69.09,69.12,69.08,69.1,14100.0,50.4371,50.459,50.4298,50.4444,14100.0
2014-01-13 11:40:00,69.1,69.12,69.07,69.11,10300.0,50.4444,50.459,50.4225,50.4517,10300.0
2014-01-13 11:45:00,69.11,69.12,69.08,69.12,8400.0,50.4517,50.459,50.4298,50.459,8400.0
2014-01-13 11:50:00,69.11,69.13,69.08,69.08,15000.0,50.4517,50.4663,50.4298,50.4298,15000.0
2014-01-13 11:55:00,69.08,69.09,69.0,69.01,15600.0,50.4298,50.4371,50.3714,50.3787,15600.0
2014-01-13 12:00:00,69.0,69.02,68.88,68.9,31200.0,50.3714,50.386,50.2838,50.2984,31200.0
2014-01-13 12:05:00,68.87,68.88,68.83,68.86,22700.0,50.2765,50.2838,50.2473,50.2692,22700.0
2014-01-13 12:10:00,68.86,68.87,68.84,68.86,26400.0,50.2692,50.2765,50.2546,50.2692,26400.0
2014-01-13 12:15:00,68.87,68.9,68.86,68.89,23800.0,50.2765,50.2984,50.2692,50.2911,23800.0
2014-01-13 12:20:00,68.88,68.95,68.88,68.92,23300.0,50.2838,50.3349,50.2838,50.313,23300.0
2014-01-13 12:25:00,68.92,68.92,68.77,68.8,25600.0,50.313,50.313,50.2035,50.2254,25600.0
2014-01-13 12:30:00,68.8,68.81,68.74,68.78,26000.0,50.2254,50.2327,50.1816,50.2108,26000.0
2014-01-13 12:35:00,68.78,68.84,68.77,68.84,67300.0,50.2108,50.2546,50.2035,50.2546,67300.0
2014-01-13 12:40:00,68.84,68.87,68.83,68.86,16600.0,50.2546,50.2765,50.2473,50.2692,16600.0
2014-01-13 12:45:00,68.87,68.87,68.81,68.82,23600.0,50.2765,50.2765,50.2327,50.24,23600.0
2014-01-13 12:50:00,68.83,68.84,68.81,68.82,14200.0,50.2473,50.2546,50.2327,50.24,14200.0
2014-01-13 12:55:00,68.82,68.83,68.76,68.77,21900.0,50.24,50.2473,50.1962,50.2035,21900.0
2014-01-13 13:00:00,68.77,68.79,68.74,68.79,58900.0,50.2035,50.2181,50.1816,50.2181,58900.0
2014-01-13 13:05:00,68.79,68.9,68.79,68.88,24100.0,50.2181,50.2984,50.2181,50.2838,24100.0
2014-01-13 13:10:00,68.88,68.91,68.82,68.84,48400.0,50.2838,50.3057,50.24,50.2546,48400.0
2014-01-13 13:15:00,68.84,68.84,68.76,68.77,33800.0,50.2546,50.2546,50.1962,50.2035,33800.0
2014-01-13 13:20:00,68.76,68.84,68.76,68.82,17300.0,50.1962,50.2546,50.1962,50.24,17300.0
2014-01-13 13:25:00,68.82,68.84,68.78,68.8,14400.0,50.24,50.2546,50.2108,50.2254,14400.0
2014-01-13 13:30:00,68.8,68.8,68.74,68.78,42800.0,50.2254,50.2254,50.1816,50.2108,42800.0
2014-01-13 13:35:00,68.78,68.79,68.74,68.75,38200.0,50.2108,50.2181,50.1816,50.1889,38200.0
2014-01-13 13:40:00,68.75,68.77,68.71,68.71,29400.0,50.1889,50.2035,50.1597,50.1597,29400.0
2014-01-13 13:45:00,68.7,68.7,68.62,68.62,24900.0,50.1524,50.1524,50.094,50.094,24900.0
2014-01-13 13:50:00,68.62,68.66,68.59,68.61,31000.0,50.094,50.1232,50.0721,50.0867,31000.0
2014-01-13 13:55:00,68.62,68.67,68.61,68.65,20900.0,50.094,50.1305,50.0867,50.1159,20900.0
2014-01-13 14:00:00,68.65,68.66,68.61,68.61,29400.0,50.1159,50.1232,50.0867,50.0867,29400.0
2014-01-13 14:05:00,68.6,68.66,68.58,68.65,18600.0,50.0794,50.1232,50.0648,50.1159,18600.0
2014-01-13 14:10:00,68.65,68.69,68.62,68.66,28100.0,50.1159,50.1451,50.094,50.1232,28100.0
2014-01-13 14:15:00,68.65,68.66,68.57,68.59,34500.0,50.1159,50.1232,50.0575,50.0721,34500.0
2014-01-13 14:20:00,68.59,68.63,68.54,68.57,36700.0,50.0721,50.1013,50.0356,50.0575,36700.0
2014-01-13 14:25:00,68.57,68.59,68.55,68.56,17900.0,50.0575,50.0721,50.0429,50.0502,17900.0
2014-01-13 14:30:00,68.55,68.59,68.54,68.56,31800.0,50.0429,50.0721,50.0356,50.0502,31800.0
2014-01-13 14:35:00,68.55,68.59,68.54,68.55,45900.0,50.0429,50.0721,50.0356,50.0429,45900.0
2014-01-13 14:40:00,68.56,68.57,68.54,68.56,45000.0,50.0502,50.0575,50.0356,50.0502,45000.0
2014-01-13 14:45:00,68.56,68.58,68.53,68.57,63900.0,50.0502,50.0648,50.0283,50.0575,63900.0
2014-01-13 14:50:00,68.56,68.57,68.43,68.47,49800.0,50.0502,50.0575,49.9553,49.9845,49800.0
2014-01-13 14:55:00,68.47,68.47,68.38,68.41,25800.0,49.9845,49.9845,49.9188,49.9407,25800.0
2014-01-13 15:00:00,68.41,68.41,68.26,68.27,35700.0,49.9407,49.9407,49.8312,49.8385,35700.0
2014-01-13 15:05:00,68.27,68.3,68.2,68.26,66100.0,49.8385,49.8604,49.7874,49.8312,66100.0
2014-01-13 15:10:00,68.26,68.3,68.22,68.25,74700.0,49.8312,49.8604,49.802,49.8239,74700.0
2014-01-13 15:15:00,68.26,68.29,68.18,68.2,44700.0,49.8312,49.8531,49.7728,49.7874,44700.0
2014-01-13 15:20:00,68.2,68.21,68.12,68.15,39000.0,49.7874,49.7947,49.729,49.7509,39000.0
2014-01-13 15:25:00,68.15,68.21,68.13,68.15,31400.0,49.7509,49.7947,49.7363,49.7509,31400.0
2014-01-13 15:30:00,68.15,68.16,68.05,68.06,42500.0,49.7509,49.7582,49.6779,49.6852,42500.0
2014-01-13 15:35:00,68.06,68.07,67.99,68.03,52100.0,49.6852,49.6925,49.6341,49.6633,52100.0
2014-01-13 15:40:00,68.03,68.03,67.93,67.97,68400.0,49.6633,49.6633,49.5903,49.6195,68400.0
2014-01-13 15:45:00,67.95,68.08,67.93,68.05,106500.0,49.6049,49.6998,49.5903,49.6779,106500.0
2014-01-13 15:50:00,68.04,68.1,68.03,68.04,79500.0,49.6706,49.7144,49.6633,49.6706,79500.0
2014-01-13 15:55:00,68.03,68.06,67.99,68.06,176700.0,49.6633,49.6852,49.6341,49.6852,176700.0
2014-01-14 09:30:00,68.36,68.53,68.36,68.46,58600.0,49.9042,50.0283,49.9042,49.9772,58600.0
2014-01-14 09:35:00,68.49,68.49,68.32,68.32,27900.0,49.9991,49.9991,49.875,49.875,27900.0
2014-01-14 09:40:00,68.32,68.32,68.11,68.25,38300.0,49.875,49.875,49.7217,49.8239,38300.0
2014-01-14 09:45:00,68.25,68.5,68.23,68.5,40200.0,49.8239,50.0064,49.8093,50.0064,40200.0
2014-01-14 09:50:00,68.49,68.59,68.38,68.59,33600.0,49.9991,50.0721,49.9188,50.0721,33600.0
2014-01-14 09:55:00,68.6,68.65,68.46,68.48,32200.0,50.0794,50.1159,49.9772,49.9918,32200.0
2014-01-14 10:00:00,68.49,68.8,68.48,68.68,47000.0,49.9991,50.2254,49.9918,50.1378,47000.0
2014-01-14 10:05:00,68.68,68.86,68.65,68.82,44900.0,50.1378,50.2692,50.1159,50.24,44900.0
2014-01-14 10:10:00,68.82,68.89,68.81,68.84,37100.0,50.24,50.2911,50.2327,50.2546,37100.0
2014-01-14 10:15:00,68.84,68.88,68.83,68.85,29200.0,50.2546,50.2838,50.2473,50.2619,29200.0
2014-01-14 10:20:00,68.86,68.9,68.82,68.83,23900.0,50.2692,50.2984,50.24,50.2473,23900.0
2014-01-14 10:25:00,68.85,68.93,68.85,68.9,22500.0,50.2619,50.3203,50.2619,50.2984,22500.0
2014-01-14 10:30:00,68.91,68.95,68.88,68.92,22100.0,50.3057,50.3349,50.2838,50.313,22100.0
2014-01-14 10:35:00,68.92,68.92,68.78,68.79,15900.0,50.313,50.313,50.2108,50.2181,15900.0
2014-01-14 10:40:00,68.79,68.88,68.78,68.86,14500.0,50.2181,50.2838,50.2108,50.2692,14500.0
2014-01-14 10:45:00,68.86,68.91,68.85,68.88,29900.0,50.2692,50.3057,50.2619,50.2838,29900.0
2014-01-14 10:50:00,68.89,68.91,68.88,68.9,15700.0,50.2911,50.3057,50.2838,50.2984,15700.0
2014-01-14 10:55:00,68.9,69.08,68.9,69.02,34100.0,50.2984,50.4298,50.2984,50.386,34100.0
2014-01-14 11:00:00,69.03,69.06,69.01,69.01,19200.0,50.3933,50.4152,50.3787,50.3787,19200.0
2014-01-14 11:05:00,69.0,69.05,68.98,69.0,48300.0,50.3714,50.4079,50.3568,50.3714,48300.0
2014-01-14 11:10:00,69.01,69.04,68.99,69.03,21900.0,50.3787,50.4006,50.3641,50.3933,21900.0
2014-01-14 11:15:00,69.02,69.1,68.98,69.08,62700.0,50.386,50.4444,50.3568,50.4298,62700.0
2014-01-14 11:20:00,69.09,69.14,69.09,69.11,41600.0,50.4371,50.4736,50.4371,50.4517,41600.0
2014-01-14 11:25:00,69.12,69.15,69.09,69.1,22700.0,50.459,50.4809,50.4371,50.4444,22700.0
2014-01-14 11:30:00,69.11,69.14,69.08,69.08,35100.0,50.4517,50.4736,50.4298,50.4298,35100.0
2014-01-14 11:35:00,69.07,69.08,69.0,69.04,14800.0,50.4225,50.4298,50.3714,50.4006,14800.0
2014-01-14 11:40:00,69.06,69.09,68.97,68.97,26500.0,50.4152,50.4371,50.3495,50.3495,26500.0
2014-01-14 11:45:00,68.98,68.99,68.95,68.96,16500.0,50.3568,50.3641,50.3349,50.3422,16500.0
2014-01-14 11:50:00,68.97,68.97,68.93,68.97,14700.0,50.3495,50.3495,50.3203,50.3495,14700.0
2014-01-14 11:55:00,68.97,68.99,68.96,68.98,25900.0,50.3495,50.3641,50.3422,50.3568,25900.0
2014-01-14 12:00:00,68.98,69.02,68.98,69.02,12600.0,50.3568,50.386,50.3568,50.386,12600.0
2014-01-14 12:05:00,69.02,69.03,69.0,69.03,14100.0,50.386,50.3933,50.3714,50.3933,14100.0
2014-01-14 12:10:00,69.02,69.03,68.9,68.9,40800.0,50.386,50.3933,50.2984,50.2984,40800.0
2014-01-14 12:15:00,68.91,68.96,68.91,68.96,42100.0,50.3057,50.3422,50.3057,50.3422,42100.0
2014-01-14 12:20:00,68.95,69.06,68.95,69.03,41400.0,50.3349,50.4152,50.3349,50.3933,41400.0
2014-01-14 12:25:00,69.03,69.07,69.01,69.05,18200.0,50.3933,50.4225,50.3787,50.4079,18200.0
2014-01-14 12:30:00,69.06,69.06,68.99,69.0,17200.0,50.4152,50.4152,50.3641,50.3714,17200.0
2014-01-14 12:35:00,69.01,69.04,69.0,69.02,18500.0,50.3787,50.4006,50.3714,50.386,18500.0
2014-01-14 12:40:00,69.03,69.06,69.0,69.04,30200.0,50.3933,50.4152,50.3714,50.4006,30200.0
2014-01-14 12:45:00,69.03,69.03,68.98,68.99,24400.0,50.3933,50.3933,50.3568,50.3641,24400.0
2014-01-14 12:50:00,68.99,68.99,68.92,68.94,11400.0,50.3641,50.3641,50.313,50.3276,11400.0
2014-01-14 12:55:00,68.94,68.94,68.89,68.9,13800.0,50.3276,50.3276,50.2911,50.2984,13800.0
2014-01-14 13:00:00,68.9,68.94,68.9,68.9,23500.0,50.2984,50.3276,50.2984,50.2984,23500.0
2014-01-14 13:05:00,68.89,68.97,68.88,68.95,23300.0,50.2911,50.3495,50.2838,50.3349,23300.0
2014-01-14 13:10:00,68.94,68.97,68.92,68.96,35700.0,50.3276,50.3495,50.313,50.3422,35700.0
2014-01-14 13:15:00,68.95,69.01,68.94,69.0,28500.0,50.3349,50.3787,50.3276,50.3714,28500.0
2014-01-14 13:20:00,68.99,69.0,68.94,68.94,16400.0,50.3641,50.3714,50.3276,50.3276,16400.0
2014-01-14 13:25:00,68.94,68.95,68.91,68.92,29700.0,50.3276,50.3349,50.3057,50.313,29700.0
2014-01-14 13:30:00,68.92,68.98,68.91,68.98,22300.0,50.313,50.3568,50.3057,50.3568,22300.0
2014-01-14 13:35:00,68.98,69.02,68.94,69.01,21100.0,50.3568,50.386,50.3276,50.3787,21100.0
2014-01-14 13:40:00,69.02,69.03,68.97,68.97,16300.0,50.386,50.3933,50.3495,50.3495,16300.0
2014-01-14 13:45:00,68.98,68.98,68.88,68.89,28200.0,50.3568,50.3568,50.2838,50.2911,28200.0
2014-01-14 13:50:00,68.89,68.94,68.89,68.91,21500.0,50.2911,50.3276,50.2911,50.3057,21500.0
2014-01-14 13:55:00,68.92,68.97,68.9,68.94,37900.0,50.313,50.3495,50.2984,50.3276,37900.0
2014-01-14 14:00:00,68.94,68.94,68.87,68.89,32900.0,50.3276,50.3276,50.2765,50.2911,32900.0
2014-01-14 14:05:00,68.9,68.92,68.88,68.91,24000.0,50.2984,50.313,50.2838,50.3057,24000.0
2014-01-14 14:10:00,68.9,68.91,68.85,68.85,30200.0,50.2984,50.3057,50.2619,50.2619,30200.0
2014-01-14 14:15:00,68.86,68.88,68.82,68.85,34900.0,50.2692,50.2838,50.24,50.2619,34900.0
2014-01-14 14:20:00,68.84,68.85,68.83,68.85,17800.0,50.2546,50.2619,50.2473,50.2619,17800.0
2014-01-14 14:25:00,68.85,68.98,68.85,68.97,39800.0,50.2619,50.3568,50.2619,50.3495,39800.0
2014-01-14 14:30:00,68.98,69.07,68.98,69.04,33300.0,50.3568,50.4225,50.3568,50.4006,33300.0
2014-01-14 14:35:00,69.04,69.07,68.98,69.07,53400.0,50.4006,50.4225,50.3568,50.4225,53400.0
2014-01-14 14:40:00,69.07,69.08,68.97,68.99,35300.0,50.4225,50.4298,50.3495,50.3641,35300.0
2014-01-14 14:45:00,68.98,69.04,68.97,69.0,29900.0,50.3568,50.4006,50.3495,50.3714,29900.0
2014-01-14 14:50:00,69.0,69.06,69.0,69.02,27600.0,50.3714,50.4152,50.3714,50.386,27600.0
2014-01-14 14:55:00,69.02,69.03,68.99,69.0,40300.0,50.386,50.3933,50.3641,50.3714,40300.0
2014-01-14 15:00:00,69.0,69.08,68.99,69.07,30900.0,50.3714,50.4298,50.3641,50.4225,30900.0
2014-01-14 15:05:00,69.07,69.12,69.07,69.12,16900.0,50.4225,50.459,50.4225,50.459,16900.0
2014-01-14 15:10:00,69.12,69.13,69.1,69.12,16000.0,50.459,50.4663,50.4444,50.459,16000.0
2014-01-14 15:15:00,69.11,69.2,69.1,69.17,27800.0,50.4517,50.5174,50.4444,50.4955,27800.0
2014-01-14 15:20:00,69.17,69.19,69.14,69.19,19800.0,50.4955,50.5101,50.4736,50.5101,19800.0
2014-01-14 15:25:00,69.19,69.19,69.14,69.19,17000.0,50.5101,50.5101,50.4736,50.5101,17000.0
2014-01-14 15:30:00,69.19,69.19,69.13,69.15,38400.0,50.5101,50.5101,50.4663,50.4809,38400.0
2014-01-14 15:35:00,69.16,69.17,69.12,69.15,26000.0,50.4882,50.4955,50.459,50.4809,26000.0
2014-01-14 15:40:00,69.14,69.17,69.12,69.13,26600.0,50.4736,50.4955,50.459,50.4663,26600.0
2014-01-14 15:45:00,69.14,69.16,69.09,69.16,48900.0,50.4736,50.4882,50.4371,50.4882,48900.0
2014-01-14 15:50:00,69.15,69.17,69.12,69.16,48500.0,50.4809,50.4955,50.459,50.4882,48500.0
2014-01-14 15:55:00,69.16,69.23,69.14,69.2,123600.0,50.4882,50.5393,50.4736,50.5174,123600.0
2014-01-15 09:30:00,69.24,69.54,69.2,69.52,55100.0,50.5466,50.7656,50.5174,50.751,55100.0
2014-01-15 09:35:00,69.55,69.68,69.52,69.68,27700.0,50.7729,50.8678,50.751,50.8678,27700.0
2014-01-15 09:40:00,69.68,69.72,69.58,69.65,16700.0,50.8678,50.8971,50.7948,50.8459,16700.0
2014-01-15 09:45:00,69.66,69.77,69.63,69.67,16900.0,50.8532,50.9336,50.8313,50.8605,16900.0
2014-01-15 09:50:00,69.68,69.76,69.58,69.58,18300.0,50.8678,50.9263,50.7948,50.7948,18300.0
2014-01-15 09:55:00,69.61,69.77,69.56,69.77,29900.0,50.8167,50.9336,50.7802,50.9336,29900.0
2014-01-15 10:00:00,69.77,69.83,69.71,69.75,23000.0,50.9336,50.9774,50.8898,50.919,23000.0
2014-01-15 10:05:00,69.75,69.78,69.66,69.68,19600.0,50.919,50.9409,50.8532,50.8678,19600.0
2014-01-15 10:10:00,69.68,69.72,69.64,69.65,23100.0,50.8678,50.8971,50.8386,50.8459,23100.0
2014-01-15 10:15:00,69.65,69.7,69.62,69.65,19600.0,50.8459,50.8825,50.824,50.8459,19600.0
2014-01-15 10:20:00,69.64,69.69,69.6,69.69,19700.0,50.8386,50.8752,50.8094,50.8752,19700.0
2014-01-15 10:25:00,69.68,69.75,69.68,69.74,36600.0,50.8678,50.919,50.8678,50.9117,36600.0
2014-01-15 10:30:00,69.75,69.78,69.74,69.77,23000.0,50.919,50.9409,50.9117,50.9336,23000.0
2014-01-15 10:35:00,69.77,69.78,69.71,69.71,14300.0,50.9336,50.9409,50.8898,50.8898,14300.0
2014-01-15 10:40:00,69.7,69.73,69.67,69.71,13000.0,50.8825,50.9044,50.8605,50.8898,13000.0
2014-01-15 10:45:00,69.7,69.79,69.67,69.78,14200.0,50.8825,50.9482,50.8605,50.9409,14200.0
2014-01-15 10:50:00,69.78,69.82,69.76,69.79,17400.0,50.9409,50.9701,50.9263,50.9482,17400.0
2014-01-15 10:55:00,69.8,69.84,69.76,69.83,15900.0,50.9555,50.9847,50.9263,50.9774,15900.0
2014-01-15 11:00:00,69.85,69.92,69.84,69.91,12000.0,50.992,51.0431,50.9847,51.0358,12000.0
2014-01-15 11:05:00,69.9,69.98,69.9,69.97,23200.0,51.0285,51.0869,51.0285,51.0796,23200.0
2014-01-15 11:10:00,69.97,69.99,69.95,69.96,16800.0,51.0796,51.0942,51.065,51.0723,16800.0
2014-01-15 11:15:00,69.96,69.98,69.96,69.96,15900.0,51.0723,51.0869,51.0723,51.0723,15900.0
2014-01-15 11:20:00,69.97,69.97,69.85,69.85,21200.0,51.0796,51.0796,50.992,50.992,21200.0
2014-01-15 11:25:00,69.86,69.86,69.77,69.79,18900.0,50.9993,50.9993,50.9336,50.9482,18900.0
2014-01-15 11:30:00,69.8,69.83,69.79,69.81,16400.0,50.9555,50.9774,50.9482,50.9628,16400.0
2014-01-15 11:35:00,69.81,69.88,69.8,69.87,12200.0,50.9628,51.0139,50.9555,51.0066,12200.0
2014-01-15 11:40:00,69.87,69.91,69.83,69.87,25800.0,51.0066,51.0358,50.9774,51.0066,25800.0
2014-01-15 11:45:00,69.87,69.87,69.82,69.83,23500.0,51.0066,51.0066,50.9701,50.9774,23500.0
2014-01-15 11:50:00,69.82,69.83,69.8,69.82,13300.0,50.9701,50.9774,50.9555,50.9701,13300.0
2014-01-15 11:55:00,69.82,69.84,69.79,69.82,26500.0,50.9701,50.9847,50.9482,50.9701,26500.0
2014-01-15 12:00:00,69.82,69.83,69.78,69.78,34500.0,50.9701,50.9774,50.9409,50.9409,34500.0
2014-01-15 12:05:00,69.77,69.78,69.73,69.74,12300.0,50.9336,50.9409,50.9044,50.9117,12300.0
2014-01-15 12:10:00,69.74,69.76,69.71,69.71,7900.0,50.9117,50.9263,50.8898,50.8898,7900.0
2014-01-15 12:15:00,69.72,69.75,69.69,69.69,15400.0,50.8971,50.919,50.8752,50.8752,15400.0
2014-01-15 12:20:00,69.71,69.71,69.63,69.63,15300.0,50.8898,50.8898,50.8313,50.8313,15300.0
2014-01-15 12:25:00,69.63,69.63,69.57,69.6,48000.0,50.8313,50.8313,50.7875,50.8094,48000.0
2014-01-15 12:30:00,69.61,69.61,69.54,69.61,29700.0,50.8167,50.8167,50.7656,50.8167,29700.0
2014-01-15 12:35:00,69.6,69.63,69.56,69.56,31700.0,50.8094,50.8313,50.7802,50.7802,31700.0
2014-01-15 12:40:00,69.55,69.58,69.53,69.56,14900.0,50.7729,50.7948,50.7583,50.7802,14900.0
2014-01-15 12:45:00,69.56,69.61,69.56,69.61,19800.0,50.7802,50.8167,50.7802,50.8167,19800.0
2014-01-15 12:50:00,69.62,69.74,69.61,69.74,22800.0,50.824,50.9117,50.8167,50.9117,22800.0
2014-01-15 12:55:00,69.74,69.79,69.74,69.77,16100.0,50.9117,50.9482,50.9117,50.9336,16100.0
2014-01-15 13:00:00,69.76,69.81,69.75,69.81,16100.0,50.9263,50.9628,50.919,50.9628,16100.0
2014-01-15 13:05:00,69.81,69.84,69.79,69.79,21100.0,50.9628,50.9847,50.9482,50.9482,21100.0
2014-01-15 13:10:00,69.79,69.85,69.79,69.84,9600.0,50.9482,50.992,50.9482,50.9847,9600.0
2014-01-15 13:15:00,69.84,69.86,69.82,69.85,20300.0,50.9847,50.9993,50.9701,50.992,20300.0
2014-01-15 13:20:00,69.84,69.84,69.79,69.79,23400.0,50.9847,50.9847,50.9482,50.9482,23400.0
2014-01-15 13:25:00,69.79,69.8,69.68,69.74,11700.0,50.9482,50.9555,50.8678,50.9117,11700.0
2014-01-15 13:30:00,69.73,69.79,69.73,69.78,33000.0,50.9044,50.9482,50.9044,50.9409,33000.0
2014-01-15 13:35:00,69.78,69.81,69.74,69.77,19300.0,50.9409,50.9628,50.9117,50.9336,19300.0
2014-01-15 13:40:00,69.76,69.78,69.73,69.76,11700.0,50.9263,50.9409,50.9044,50.9263,11700.0
2014-01-15 13:45:00,69.77,69.78,69.74,69.76,12400.0,50.9336,50.9409,50.9117,50.9263,12400.0
2014-01-15 13:50:00,69.78,69.82,69.78,69.79,10800.0,50.9409,50.9701,50.9409,50.9482,10800.0
2014-01-15 13:55:00,69.79,69.79,69.75,69.77,15200.0,50.9482,50.9482,50.919,50.9336,15200.0
2014-01-15 14:00:00,69.77,69.81,69.74,69.81,22800.0,50.9336,50.9628,50.9117,50.9628,22800.0
2014-01-15 14:05:00,69.81,69.81,69.78,69.78,16200.0,50.9628,50.9628,50.9409,50.9409,16200.0
2014-01-15 14:10:00,69.77,69.79,69.76,69.79,12300.0,50.9336,50.9482,50.9263,50.9482,12300.0
2014-01-15 14:15:00,69.8,69.9,69.77,69.9,32000.0,50.9555,51.0285,50.9336,51.0285,32000.0
2014-01-15 14:20:00,69.9,69.96,69.9,69.95,25300.0,51.0285,51.0723,51.0285,51.065,25300.0
2014-01-15 14:25:00,69.97,69.97,69.92,69.94,7600.0,51.0796,51.0796,51.0431,51.0577,7600.0
2014-01-15 14:30:00,69.93,69.94,69.9,69.93,10100.0,51.0504,51.0577,51.0285,51.0504,10100.0
2014-01-15 14:35:00,69.93,69.93,69.91,69.91,7900.0,51.0504,51.0504,51.0358,51.0358,7900.0
2014-01-15 14:40:00,69.91,69.92,69.9,69.91,15000.0,51.0358,51.0431,51.0285,51.0358,15000.0
2014-01-15 14:45:00,69.9,69.93,69.89,69.93,18700.0,51.0285,51.0504,51.0212,51.0504,18700.0
2014-01-15 14:50:00,69.92,69.92,69.88,69.88,19000.0,51.0431,51.0431,51.0139,51.0139,19000.0
2014-01-15 14:55:00,69.87,69.9,69.86,69.89,13200.0,51.0066,51.0285,50.9993,51.0212,13200.0
2014-01-15 15:00:00,69.89,69.9,69.84,69.84,22900.0,51.0212,51.0285,50.9847,50.9847,22900.0
2014-01-15 15:05:00,69.84,69.86,69.83,69.84,13800.0,50.9847,50.9993,50.9774,50.9847,13800.0
2014-01-15 15:10:00,69.85,69.9,69.85,69.88,37600.0,50.992,51.0285,50.992,51.0139,37600.0
2014-01-15 15:15:00,69.89,69.9,69.83,69.83,17600.0,51.0212,51.0285,50.9774,50.9774,17600.0
2014-01-15 15:20:00,69.83,69.83,69.76,69.77,17500.0,50.9774,50.9774,50.9263,50.9336,17500.0
2014-01-15 15:25:00,69.77,69.83,69.77,69.81,18600.0,50.9336,50.9774,50.9336,50.9628,18600.0
2014-01-15 15:30:00,69.81,69.81,69.77,69.8,21800.0,50.9628,50.9628,50.9336,50.9555,21800.0
2014-01-15 15:35:00,69.81,69.86,69.8,69.85,34700.0,50.9628,50.9993,50.9555,50.992,34700.0
2014-01-15 15:40:00,69.85,69.85,69.77,69.78,31600.0,50.992,50.992,50.9336,50.9409,31600.0
2014-01-15 15:45:00,69.8,69.83,69.76,69.79,49900.0,50.9555,50.9774,50.9263,50.9482,49900.0
2014-01-15 15:50:00,69.79,69.82,69.76,69.77,49100.0,50.9482,50.9701,50.9263,50.9336,49100.0
2014-01-15 15:55:00,69.77,69.78,69.71,69.78,111900.0,50.9336,50.9409,50.8898,50.9409,111900.0
2014-01-16 09:30:00,69.7,69.91,69.54,69.88,45100.0,50.8825,51.0358,50.7656,51.0139,45100.0
2014-01-16 09:35:00,69.88,69.91,69.7,69.85,11700.0,51.0139,51.0358,50.8825,50.992,11700.0
2014-01-16 09:40:00,69.85,69.93,69.85,69.91,9300.0,50.992,51.0504,50.992,51.0358,9300.0
2014-01-16 09:45:00,69.92,69.93,69.85,69.93,14800.0,51.0431,51.0504,50.992,51.0504,14800.0
2014-01-16 09:50:00,69.93,70.06,69.87,70.05,29000.0,51.0504,51.1453,51.0066,51.138,29000.0
2014-01-16 09:55:00,70.06,70.13,70.01,70.09,28200.0,51.1453,51.1964,51.1088,51.1672,28200.0
2014-01-16 10:00:00,70.09,70.18,70.07,70.17,42400.0,51.1672,51.2329,51.1526,51.2256,42400.0
2014-01-16 10:05:00,70.16,70.19,70.11,70.15,32900.0,51.2183,51.2402,51.1818,51.211,32900.0
2014-01-16 10:10:00,70.15,70.16,70.08,70.11,32300.0,51.211,51.2183,51.1599,51.1818,32300.0
2014-01-16 10:15:00,70.1,70.17,70.09,70.13,31500.0,51.1745,51.2256,51.1672,51.1964,31500.0
2014-01-16 10:20:00,70.13,70.18,70.11,70.18,31700.0,51.1964,51.2329,51.1818,51.2329,31700.0
2014-01-16 10:25:00,70.18,70.25,70.15,70.24,65700.0,51.2329,51.284,51.211,51.2767,65700.0
2014-01-16 10:30:00,70.24,70.29,70.24,70.29,49900.0,51.2767,51.3132,51.2767,51.3132,49900.0
2014-01-16 10:35:00,70.28,70.28,69.98,70.01,57500.0,51.3059,51.3059,51.0869,51.1088,57500.0
2014-01-16 10:40:00,70.02,70.07,69.98,69.98,24100.0,51.1161,51.1526,51.0869,51.0869,24100.0
2014-01-16 10:45:00,69.98,69.98,69.8,69.83,20400.0,51.0869,51.0869,50.9555,50.9774,20400.0
2014-01-16 10:50:00,69.82,69.82,69.7,69.77,14500.0,50.9701,50.9701,50.8825,50.9336,14500.0
2014-01-16 10:55:00,69.76,69.83,69.76,69.8,8900.0,50.9263,50.9774,50.9263,50.9555,8900.0
2014-01-16 11:00:00,69.79,69.79,69.73,69.76,8500.0,50.9482,50.9482,50.9044,50.9263,8500.0
2014-01-16 11:05:00,69.76,69.8,69.74,69.8,11700.0,50.9263,50.9555,50.9117,50.9555,11700.0
2014-01-16 11:10:00,69.81,69.81,69.76,69.79,7300.0,50.9628,50.9628,50.9263,50.9482,7300.0
2014-01-16 11:15:00,69.79,69.86,69.75,69.84,11400.0,50.9482,50.9993,50.919,50.9847,11400.0
2014-01-16 11:20:00,69.83,69.85,69.75,69.76,7500.0,50.9774,50.992,50.919,50.9263,7500.0
2014-01-16 11:25:00,69.75,69.83,69.75,69.83,11300.0,50.919,50.9774,50.919,50.9774,11300.0
2014-01-16 11:30:00,69.85,69.87,69.8,69.8,9900.0,50.992,51.0066,50.9555,50.9555,9900.0
2014-01-16 11:35:00,69.81,69.84,69.79,69.83,6200.0,50.9628,50.9847,50.9482,50.9774,6200.0
2014-01-16 11:40:00,69.83,69.87,69.76,69.87,14800.0,50.9774,51.0066,50.9263,51.0066,14800.0
2014-01-16 11:45:00,69.87,69.91,69.82,69.82,17700.0,51.0066,51.0358,50.9701,50.9701,17700.0
2014-01-16 11:50:00,69.81,69.86,69.79,69.81,19200.0,50.9628,50.9993,50.9482,50.9628,19200.0
2014-01-16 11:55:00,69.82,69.83,69.78,69.8,21800.0,50.9701,50.9774,50.9409,50.9555,21800.0
2014-01-16 12:00:00,69.8,69.83,69.77,69.83,11200.0,50.9555,50.9774,50.9336,50.9774,11200.0
2014-01-16 12:05:00,69.83,69.83,69.76,69.77,8300.0,50.9774,50.9774,50.9263,50.9336,8300.0
2014-01-16 12:10:00,69.76,69.77,69.7,69.71,18100.0,50.9263,50.9336,50.8825,50.8898,18100.0
2014-01-16 12:15:00,69.7,69.8,69.7,69.79,8600.0,50.8825,50.9555,50.8825,50.9482,8600.0
2014-01-16 12:20:00,69.8,69.8,69.69,69.7,14000.0,50.9555,50.9555,50.8752,50.8825,14000.0
2014-01-16 12:25:00,69.7,69.79,69.7,69.76,15400.0,50.8825,50.9482,50.8825,50.9263,15400.0
2014-01-16 12:30:00,69.76,69.78,69.74,69.77,21800.0,50.9263,50.9409,50.9117,50.9336,21800.0
2014-01-16 12:35:00,69.77,69.81,69.77,69.8,10400.0,50.9336,50.9628,50.9336,50.9555,10400.0
2014-01-16 12:40:00,69.79,69.81,69.78,69.81,6600.0,50.9482,50.9628,50.9409,50.9628,6600.0
2014-01-16 12:45:00,69.8,69.81,69.78,69.81,10300.0,50.9555,50.9628,50.9409,50.9628,10300.0
2014-01-16 12:50:00,69.81,69.83,69.8,69.81,7600.0,50.9628,50.9774,50.9555,50.9628,7600.0
2014-01-16 12:55:00,69.8,69.83,69.78,69.82,19000.0,50.9555,50.9774,50.9409,50.9701,19000.0
2014-01-16 13:00:00,69.83,69.84,69.82,69.83,16100.0,50.9774,50.9847,50.9701,50.9774,16100.0
2014-01-16 13:05:00,69.83,69.84,69.81,69.82,7400.0,50.9774,50.9847,50.9628,50.9701,7400.0
2014-01-16 13:10:00,69.82,69.84,69.8,69.83,6900.0,50.9701,50.9847,50.9555,50.9774,6900.0
2014-01-16 13:15:00,69.83,69.92,69.82,69.92,15700.0,50.9774,51.0431,50.9701,51.0431,15700.0
2014-01-16 13:20:00,69.93,69.98,69.93,69.95,12600.0,51.0504,51.0869,51.0504,51.065,12600.0
2014-01-16 13:25:00,69.94,69.98,69.92,69.98,16700.0,51.0577,51.0869,51.0431,51.0869,16700.0
2014-01-16 13:30:00,69.99,70.0,69.97,69.99,16600.0,51.0942,51.1015,51.0796,51.0942,16600.0
2014-01-16 13:35:00,70.0,70.0,69.95,69.97,11300.0,51.1015,51.1015,51.065,51.0796,11300.0
2014-01-16 13:40:00,69.97,69.98,69.95,69.95,10900.0,51.0796,51.0869,51.065,51.065,10900.0
2014-01-16 13:45:00,69.95,69.98,69.94,69.94,10600.0,51.065,51.0869,51.0577,51.0577,10600.0
2014-01-16 13:50:00,69.94,69.99,69.94,69.98,12000.0,51.0577,51.0942,51.0577,51.0869,12000.0
2014-01-16 13:55:00,69.98,69.98,69.89,69.89,8300.0,51.0869,51.0869,51.0212,51.0212,8300.0
2014-01-16 14:00:00,69.89,69.93,69.89,69.93,8400.0,51.0212,51.0504,51.0212,51.0504,8400.0
2014-01-16 14:05:00,69.93,69.94,69.87,69.87,10900.0,51.0504,51.0577,51.0066,51.0066,10900.0
2014-01-16 14:10:00,69.87,69.88,69.84,69.84,13900.0,51.0066,51.0139,50.9847,50.9847,13900.0
2014-01-16 14:15:00,69.84,69.89,69.83,69.83,22200.0,50.9847,51.0212,50.9774,50.9774,22200.0
2014-01-16 14:20:00,69.82,69.84,69.8,69.8,22200.0,50.9701,50.9847,50.9555,50.9555,22200.0
2014-01-16 14:25:00,69.81,69.84,69.81,69.83,18200.0,50.9628,50.9847,50.9628,50.9774,18200.0
2014-01-16 14:30:00,69.84,69.84,69.82,69.82,12000.0,50.9847,50.9847,50.9701,50.9701,12000.0
2014-01-16 14:35:00,69.82,69.87,69.79,69.86,39200.0,50.9701,51.0066,50.9482,50.9993,39200.0
2014-01-16 14:40:00,69.88,69.93,69.87,69.91,23100.0,51.0139,51.0504,51.0066,51.0358,23100.0
2014-01-16 14:45:00,69.91,69.95,69.91,69.94,15700.0,51.0358,51.065,51.0358,51.0577,15700.0
2014-01-16 14:50:00,69.94,69.94,69.92,69.92,17100.0,51.0577,51.0577,51.0431,51.0431,17100.0
2014-01-16 14:55:00,69.92,69.94,69.91,69.91,39000.0,51.0431,51.0577,51.0358,51.0358,39000.0
2014-01-16 15:00:00,69.92,69.92,69.88,69.88,29100.0,51.0431,51.0431,51.0139,51.0139,29100.0
2014-01-16 15:05:00,69.88,69.88,69.86,69.87,25800.0,51.0139,51.0139,50.9993,51.0066,25800.0
2014-01-16 15:10:00,69.86,69.87,69.85,69.85,20300.0,50.9993,51.0066,50.992,50.992,20300.0
2014-01-16 15:15:00,69.86,69.86,69.81,69.85,46100.0,50.9993,50.9993,50.9628,50.992,46100.0
2014-01-16 15:20:00,69.85,69.86,69.82,69.84,25700.0,50.992,50.9993,50.9701,50.9847,25700.0
2014-01-16 15:25:00,69.84,69.85,69.82,69.84,43300.0,50.9847,50.992,50.9701,50.9847,43300.0
2014-01-16 15:30:00,69.84,69.84,69.78,69.81,40800.0,50.9847,50.9847,50.9409,50.9628,40800.0
2014-01-16 15:35:00,69.81,69.83,69.8,69.82,24600.0,50.9628,50.9774,50.9555,50.9701,24600.0
2014-01-16 15:40:00,69.82,69.83,69.8,69.83,24700.0,50.9701,50.9774,50.9555,50.9774,24700.0
2014-01-16 15:45:00,69.82,69.83,69.75,69.75,51600.0,50.9701,50.9774,50.919,50.919,51600.0
2014-01-16 15:50:00,69.76,69.89,69.76,69.86,72600.0,50.9263,51.0212,50.9263,50.9993,72600.0
2014-01-16 15:55:00,69.85,69.97,69.85,69.97,108100.0,50.992,51.0796,50.992,51.0796,108100.0
2014-01-17 09:30:00,69.73,70.04,69.73,69.89,443400.0,50.9044,51.1307,50.9044,51.0212,443400.0
2014-01-17 09:35:00,69.9,69.91,69.71,69.71,8300.0,51.0285,51.0358,50.8898,50.8898,8300.0
2014-01-17 09:40:00,69.71,69.74,69.66,69.7,10900.0,50.8898,50.9117,50.8532,50.8825,10900.0
2014-01-17 09:45:00,69.7,69.71,69.47,69.53,25500.0,50.8825,50.8898,50.7145,50.7583,25500.0
2014-01-17 09:50:00,69.55,69.62,69.53,69.61,16500.0,50.7729,50.824,50.7583,50.8167,16500.0
2014-01-17 09:55:00,69.6,69.71,69.51,69.64,18300.0,50.8094,50.8898,50.7437,50.8386,18300.0
2014-01-17 10:00:00,69.63,69.7,69.58,69.65,30400.0,50.8313,50.8825,50.7948,50.8459,30400.0
2014-01-17 10:05:00,69.66,69.71,69.64,69.64,16300.0,50.8532,50.8898,50.8386,50.8386,16300.0
2014-01-17 10:10:00,69.64,69.72,69.64,69.72,25200.0,50.8386,50.8971,50.8386,50.8971,25200.0
2014-01-17 10:15:00,69.73,69.77,69.7,69.74,22400.0,50.9044,50.9336,50.8825,50.9117,22400.0
2014-01-17 10:20:00,69.74,69.76,69.7,69.73,23900.0,50.9117,50.9263,50.8825,50.9044,23900.0
2014-01-17 10:25:00,69.73,69.79,69.71,69.73,19700.0,50.9044,50.9482,50.8898,50.9044,19700.0
2014-01-17 10:30:00,69.74,69.76,69.72,69.73,13300.0,50.9117,50.9263,50.8971,50.9044,13300.0
2014-01-17 10:35:00,69.72,69.8,69.72,69.78,18800.0,50.8971,50.9555,50.8971,50.9409,18800.0
2014-01-17 10:40:00,69.78,69.79,69.7,69.73,17100.0,50.9409,50.9482,50.8825,50.9044,17100.0
2014-01-17 10:45:00,69.73,69.74,69.67,69.68,21100.0,50.9044,50.9117,50.8605,50.8678,21100.0
2014-01-17 10:50:00,69.68,69.69,69.65,69.67,67300.0,50.8678,50.8752,50.8459,50.8605,67300.0
2014-01-17 10:55:00,69.68,69.7,69.64,69.69,20700.0,50.8678,50.8825,50.8386,50.8752,20700.0
2014-01-17 11:00:00,69.7,69.78,69.7,69.78,18300.0,50.8825,50.9409,50.8825,50.9409,18300.0
2014-01-17 11:05:00,69.78,69.8,69.71,69.71,24500.0,50.9409,50.9555,50.8898,50.8898,24500.0
2014-01-17 11:10:00,69.71,69.76,69.71,69.73,20900.0,50.8898,50.9263,50.8898,50.9044,20900.0
2014-01-17 11:15:00,69.73,69.75,69.71,69.72,18500.0,50.9044,50.919,50.8898,50.8971,18500.0
2014-01-17 11:20:00,69.72,69.78,69.72,69.73,21000.0,50.8971,50.9409,50.8971,50.9044,21000.0
2014-01-17 11:25:00,69.72,69.74,69.7,69.7,23200.0,50.8971,50.9117,50.8825,50.8825,23200.0
2014-01-17 11:30:00,69.71,69.74,69.7,69.72,7000.0,50.8898,50.9117,50.8825,50.8971,7000.0
2014-01-17 11:35:00,69.71,69.73,69.66,69.66,16100.0,50.8898,50.9044,50.8532,50.8532,16100.0
2014-01-17 11:40:00,69.66,69.67,69.65,69.65,11800.0,50.8532,50.8605,50.8459,50.8459,11800.0
2014-01-17 11:45:00,69.65,69.66,69.62,69.62,6400.0,50.8459,50.8532,50.824,50.824,6400.0
2014-01-17 11:50:00,69.62,69.63,69.59,69.61,12100.0,50.824,50.8313,50.8021,50.8167,12100.0
2014-01-17 11:55:00,69.61,69.62,69.59,69.59,8500.0,50.8167,50.824,50.8021,50.8021,8500.0
2014-01-17 12:00:00,69.6,69.61,69.56,69.56,11200.0,50.8094,50.8167,50.7802,50.7802,11200.0
2014-01-17 12:05:00,69.56,69.63,69.56,69.63,17000.0,50.7802,50.8313,50.7802,50.8313,17000.0
2014-01-17 12:10:00,69.62,69.73,69.62,69.73,20000.0,50.824,50.9044,50.824,50.9044,20000.0
2014-01-17 12:15:00,69.73,69.81,69.73,69.81,113300.0,50.9044,50.9628,50.9044,50.9628,113300.0
2014-01-17 12:20:00,69.8,69.82,69.78,69.79,11800.0,50.9555,50.9701,50.9409,50.9482,11800.0
2014-01-17 12:25:00,69.79,69.81,69.76,69.79,8400.0,50.9482,50.9628,50.9263,50.9482,8400.0
2014-01-17 12:30:00,69.79,69.79,69.71,69.73,15200.0,50.9482,50.9482,50.8898,50.9044,15200.0
2014-01-17 12:35:00,69.73,69.75,69.72,69.72,7800.0,50.9044,50.919,50.8971,50.8971,7800.0
2014-01-17 12:40:00,69.72,69.73,69.68,69.68,63200.0,50.8971,50.9044,50.8678,50.8678,63200.0
2014-01-17 12:45:00,69.68,69.72,69.67,69.68,56200.0,50.8678,50.8971,50.8605,50.8678,56200.0
2014-01-17 12:50:00,69.67,69.67,69.64,69.64,10100.0,50.8605,50.8605,50.8386,50.8386,10100.0
2014-01-17 12:55:00,69.64,69.65,69.63,69.63,6100.0,50.8386,50.8459,50.8313,50.8313,6100.0
2014-01-17 13:00:00,69.62,69.63,69.61,69.61,6200.0,50.824,50.8313,50.8167,50.8167,6200.0
2014-01-17 13:05:00,69.61,69.62,69.56,69.56,11900.0,50.8167,50.824,50.7802,50.7802,11900.0
2014-01-17 13:10:00,69.55,69.55,69.5,69.52,22200.0,50.7729,50.7729,50.7364,50.751,22200.0
2014-01-17 13:15:00,69.52,69.53,69.46,69.52,28100.0,50.751,50.7583,50.7072,50.751,28100.0
2014-01-17 13:20:00,69.52,69.54,69.52,69.53,8600.0,50.751,50.7656,50.751,50.7583,8600.0
2014-01-17 13:25:00,69.54,69.61,69.53,69.6,23600.0,50.7656,50.8167,50.7583,50.8094,23600.0
2014-01-17 13:30:00,69.6,69.62,69.58,69.62,13500.0,50.8094,50.824,50.7948,50.824,13500.0
2014-01-17 13:35:00,69.61,69.65,69.61,69.63,10800.0,50.8167,50.8459,50.8167,50.8313,10800.0
2014-01-17 13:40:00,69.62,69.62,69.57,69.57,8400.0,50.824,50.824,50.7875,50.7875,8400.0
2014-01-17 13:45:00,69.58,69.59,69.52,69.53,19000.0,50.7948,50.8021,50.751,50.7583,19000.0
2014-01-17 13:50:00,69.53,69.55,69.51,69.55,14000.0,50.7583,50.7729,50.7437,50.7729,14000.0
2014-01-17 13:55:00,69.55,69.6,69.55,69.6,9400.0,50.7729,50.8094,50.7729,50.8094,9400.0
2014-01-17 14:00:00,69.59,69.62,69.58,69.6,28900.0,50.8021,50.824,50.7948,50.8094,28900.0
2014-01-17 14:05:00,69.59,69.59,69.51,69.52,22900.0,50.8021,50.8021,50.7437,50.751,22900.0
2014-01-17 14:10:00,69.53,69.55,69.49,69.51,30200.0,50.7583,50.7729,50.7291,50.7437,30200.0
2014-01-17 14:15:00,69.48,69.49,69.44,69.46,19300.0,50.7218,50.7291,50.6926,50.7072,19300.0
2014-01-17 14:20:00,69.47,69.47,69.41,69.42,42800.0,50.7145,50.7145,50.6707,50.678,42800.0
2014-01-17 14:25:00,69.41,69.42,69.34,69.35,43300.0,50.6707,50.678,50.6196,50.6269,43300.0
2014-01-17 14:30:00,69.35,69.35,69.29,69.31,44400.0,50.6269,50.6269,50.5831,50.5977,44400.0
2014-01-17 14:35:00,69.31,69.31,69.25,69.28,61600.0,50.5977,50.5977,50.5539,50.5758,61600.0
2014-01-17 14:40:00,69.27,69.3,69.26,69.28,36500.0,50.5685,50.5904,50.5612,50.5758,36500.0
2014-01-17 14:45:00,69.29,69.29,69.25,69.27,36500.0,50.5831,50.5831,50.5539,50.5685,36500.0
2014-01-17 14:50:00,69.26,69.28,69.22,69.22,25200.0,50.5612,50.5758,50.532,50.532,25200.0
2014-01-17 14:55:00,69.23,69.23,69.18,69.2,41000.0,50.5393,50.5393,50.5028,50.5174,41000.0
2014-01-17 15:00:00,69.2,69.23,69.17,69.2,45700.0,50.5174,50.5393,50.4955,50.5174,45700.0
2014-01-17 15:05:00,69.2,69.21,69.08,69.11,39700.0,50.5174,50.5247,50.4298,50.4517,39700.0
2014-01-17 15:10:00,69.1,69.1,69.03,69.07,56400.0,50.4444,50.4444,50.3933,50.4225,56400.0
2014-01-17 15:15:00,69.07,69.07,69.01,69.04,48100.0,50.4225,50.4225,50.3787,50.4006,48100.0
2014-01-17 15:20:00,69.03,69.09,69.02,69.09,35000.0,50.3933,50.4371,50.386,50.4371,35000.0
2014-01-17 15:25:00,69.09,69.12,69.06,69.07,66200.0,50.4371,50.459,50.4152,50.4225,66200.0
2014-01-17 15:30:00,69.06,69.08,68.96,68.98,64200.0,50.4152,50.4298,50.3422,50.3568,64200.0
2014-01-17 15:35:00,68.98,69.06,68.97,69.06,49500.0,50.3568,50.4152,50.3495,50.4152,49500.0
2014-01-17 15:40:00,69.06,69.06,69.01,69.02,51900.0,50.4152,50.4152,50.3787,50.386,51900.0
2014-01-17 15:45:00,69.03,69.22,69.03,69.2,95200.0,50.3933,50.532,50.3933,50.5174,95200.0
2014-01-17 15:50:00,69.2,69.23,69.13,69.14,97500.0,50.5174,50.5393,50.4663,50.4736,97500.0
2014-01-17 15:55:00,69.15,69.19,69.09,69.13,236500.0,50.4809,50.5101,50.4371,50.4663,236500.0
2014-01-21 09:30:00,69.37,69.6,69.3,69.58,99000.0,50.6415,50.8094,50.5904,50.7948,99000.0
2014-01-21 09:35:00,69.59,69.67,69.46,69.52,21000.0,50.8021,50.8605,50.7072,50.751,21000.0
2014-01-21 09:40:00,69.52,69.58,69.43,69.57,25500.0,50.751,50.7948,50.6853,50.7875,25500.0
2014-01-21 09:45:00,69.59,69.73,69.53,69.68,16900.0,50.8021,50.9044,50.7583,50.8678,16900.0
2014-01-21 09:50:00,69.71,69.72,69.57,69.7,24700.0,50.8898,50.8971,50.7875,50.8825,24700.0
2014-01-21 09:55:00,69.69,69.78,69.64,69.78,28400.0,50.8752,50.9409,50.8386,50.9409,28400.0
2014-01-21 10:00:00,69.78,69.88,69.73,69.83,43200.0,50.9409,51.0139,50.9044,50.9774,43200.0
2014-01-21 10:05:00,69.84,69.9,69.8,69.81,25300.0,50.9847,51.0285,50.9555,50.9628,25300.0
2014-01-21 10:10:00,69.8,69.8,69.58,69.61,22700.0,50.9555,50.9555,50.7948,50.8167,22700.0
2014-01-21 10:15:00,69.62,69.62,69.45,69.56,21000.0,50.824,50.824,50.6999,50.7802,21000.0
2014-01-21 10:20:00,69.56,69.56,69.39,69.39,17700.0,50.7802,50.7802,50.6561,50.6561,17700.0
2014-01-21 10:25:00,69.4,69.44,69.36,69.43,23600.0,50.6634,50.6926,50.6342,50.6853,23600.0
2014-01-21 10:30:00,69.42,69.42,69.35,69.41,16800.0,50.678,50.678,50.6269,50.6707,16800.0
2014-01-21 10:35:00,69.4,69.44,69.4,69.43,11000.0,50.6634,50.6926,50.6634,50.6853,11000.0
2014-01-21 10:40:00,69.44,69.49,69.41,69.46,16400.0,50.6926,50.7291,50.6707,50.7072,16400.0
2014-01-21 10:45:00,69.46,69.48,69.43,69.43,23300.0,50.7072,50.7218,50.6853,50.6853,23300.0
2014-01-21 10:50:00,69.42,69.42,69.34,69.41,40100.0,50.678,50.678,50.6196,50.6707,40100.0
2014-01-21 10:55:00,69.41,69.5,69.39,69.48,35400.0,50.6707,50.7364,50.6561,50.7218,35400.0
2014-01-21 11:00:00,69.49,69.61,69.49,69.61,54900.0,50.7291,50.8167,50.7291,50.8167,54900.0
2014-01-21 11:05:00,69.61,69.62,69.39,69.39,52500.0,50.8167,50.824,50.6561,50.6561,52500.0
2014-01-21 11:10:00,69.39,69.39,69.23,69.28,33600.0,50.6561,50.6561,50.5393,50.5758,33600.0
2014-01-21 11:15:00,69.28,69.33,69.27,69.28,20300.0,50.5758,50.6123,50.5685,50.5758,20300.0
2014-01-21 11:20:00,69.27,69.37,69.27,69.35,26000.0,50.5685,50.6415,50.5685,50.6269,26000.0
2014-01-21 11:25:00,69.34,69.37,69.33,69.35,18700.0,50.6196,50.6415,50.6123,50.6269,18700.0
2014-01-21 11:30:00,69.35,69.36,69.31,69.34,18700.0,50.6269,50.6342,50.5977,50.6196,18700.0
2014-01-21 11:35:00,69.34,69.34,69.3,69.34,15000.0,50.6196,50.6196,50.5904,50.6196,15000.0
2014-01-21 11:40:00,69.33,69.35,69.26,69.3,18700.0,50.6123,50.6269,50.5612,50.5904,18700.0
2014-01-21 11:45:00,69.3,69.31,69.27,69.3,16600.0,50.5904,50.5977,50.5685,50.5904,16600.0
2014-01-21 11:50:00,69.3,69.31,69.21,69.26,17900.0,50.5904,50.5977,50.5247,50.5612,17900.0
2014-01-21 11:55:00,69.25,69.26,69.21,69.22,11600.0,50.5539,50.5612,50.5247,50.532,11600.0
2014-01-21 12:00:00,69.23,69.27,69.22,69.22,14700.0,50.5393,50.5685,50.532,50.532,14700.0
2014-01-21 12:05:00,69.23,69.24,69.15,69.2,22500.0,50.5393,50.5466,50.4809,50.5174,22500.0
2014-01-21 12:10:00,69.22,69.28,69.22,69.26,10300.0,50.532,50.5758,50.532,50.5612,10300.0
2014-01-21 12:15:00,69.27,69.36,69.27,69.36,13200.0,50.5685,50.6342,50.5685,50.6342,13200.0
2014-01-21 12:20:00,69.36,69.49,69.33,69.49,18600.0,50.6342,50.7291,50.6123,50.7291,18600.0
2014-01-21 12:25:00,69.48,69.51,69.45,69.45,24400.0,50.7218,50.7437,50.6999,50.6999,24400.0
2014-01-21 12:30:00,69.46,69.52,69.46,69.49,11100.0,50.7072,50.751,50.7072,50.7291,11100.0
2014-01-21 12:35:00,69.49,69.54,69.49,69.52,13200.0,50.7291,50.7656,50.7291,50.751,13200.0
2014-01-21 12:40:00,69.53,69.57,69.53,69.55,11800.0,50.7583,50.7875,50.7583,50.7729,11800.0
2014-01-21 12:45:00,69.55,69.56,69.5,69.5,12200.0,50.7729,50.7802,50.7364,50.7364,12200.0
2014-01-21 12:50:00,69.5,69.52,69.49,69.52,7900.0,50.7364,50.751,50.7291,50.751,7900.0
2014-01-21 12:55:00,69.52,69.56,69.5,69.56,14200.0,50.751,50.7802,50.7364,50.7802,14200.0
2014-01-21 13:00:00,69.57,69.57,69.54,69.54,11300.0,50.7875,50.7875,50.7656,50.7656,11300.0
2014-01-21 13:05:00,69.54,69.58,69.54,69.57,15500.0,50.7656,50.7948,50.7656,50.7875,15500.0
2014-01-21 13:10:00,69.57,69.63,69.57,69.63,25400.0,50.7875,50.8313,50.7875,50.8313,25400.0
2014-01-21 13:15:00,69.62,69.62,69.58,69.58,12500.0,50.824,50.824,50.7948,50.7948,12500.0
2014-01-21 13:20:00,69.58,69.59,69.53,69.56,13400.0,50.7948,50.8021,50.7583,50.7802,13400.0
2014-01-21 13:25:00,69.56,69.59,69.55,69.56,7900.0,50.7802,50.8021,50.7729,50.7802,7900.0
2014-01-21 13:30:00,69.56,69.68,69.56,69.66,16300.0,50.7802,50.8678,50.7802,50.8532,16300.0
2014-01-21 13:35:00,69.66,69.68,69.66,69.67,12500.0,50.8532,50.8678,50.8532,50.8605,12500.0
2014-01-21 13:40:00,69.67,69.73,69.67,69.72,19600.0,50.8605,50.9044,50.8605,50.8971,19600.0
2014-01-21 13:45:00,69.72,69.75,69.71,69.72,12500.0,50.8971,50.919,50.8898,50.8971,12500.0
2014-01-21 13:50:00,69.72,69.72,69.7,69.71,16800.0,50.8971,50.8971,50.8825,50.8898,16800.0
2014-01-21 13:55:00,69.71,69.74,69.69,69.71,23500.0,50.8898,50.9117,50.8752,50.8898,23500.0
2014-01-21 14:00:00,69.71,69.74,69.71,69.72,17500.0,50.8898,50.9117,50.8898,50.8971,17500.0
2014-01-21 14:05:00,69.71,69.72,69.7,69.7,16300.0,50.8898,50.8971,50.8825,50.8825,16300.0
2014-01-21 14:10:00,69.69,69.75,69.69,69.73,17000.0,50.8752,50.919,50.8752,50.9044,17000.0
2014-01-21 14:15:00,69.73,69.77,69.67,69.67,32000.0,50.9044,50.9336,50.8605,50.8605,32000.0
2014-01-21 14:20:00,69.66,69.7,69.65,69.69,24000.0,50.8532,50.8825,50.8459,50.8752,24000.0
2014-01-21 14:25:00,69.7,69.73,69.68,69.7,25600.0,50.8825,50.9044,50.8678,50.8825,25600.0
2014-01-21 14:30:00,69.71,69.73,69.69,69.69,17400.0,50.8898,50.9044,50.8752,50.8752,17400.0
2014-01-21 14:35:00,69.7,69.77,69.7,69.74,16200.0,50.8825,50.9336,50.8825,50.9117,16200.0
2014-01-21 14:40:00,69.75,69.77,69.74,69.76,16500.0,50.919,50.9336,50.9117,50.9263,16500.0
2014-01-21 14:45:00,69.76,69.76,69.68,69.69,18200.0,50.9263,50.9263,50.8678,50.8752,18200.0
2014-01-21 14:50:00,69.69,69.7,69.63,69.64,15800.0,50.8752,50.8825,50.8313,50.8386,15800.0
2014-01-21 14:55:00,69.64,69.67,69.61,69.67,24100.0,50.8386,50.8605,50.8167,50.8605,24100.0
2014-01-21 15:00:00,69.67,69.67,69.61,69.64,20100.0,50.8605,50.8605,50.8167,50.8386,20100.0
2014-01-21 15:05:00,69.63,69.67,69.58,69.59,16200.0,50.8313,50.8605,50.7948,50.8021,16200.0
2014-01-21 15:10:00,69.59,69.6,69.55,69.55,17900.0,50.8021,50.8094,50.7729,50.7729,17900.0
2014-01-21 15:15:00,69.55,69.59,69.53,69.57,28200.0,50.7729,50.8021,50.7583,50.7875,28200.0
2014-01-21 15:20:00,69.57,69.59,69.53,69.55,21900.0,50.7875,50.8021,50.7583,50.7729,21900.0
2014-01-21 15:25:00,69.54,69.56,69.54,69.55,17200.0,50.7656,50.7802,50.7656,50.7729,17200.0
2014-01-21 15:30:00,69.54,69.55,69.51,69.51,27000.0,50.7656,50.7729,50.7437,50.7437,27000.0
2014-01-21 15:35:00,69.51,69.55,69.51,69.53,37000.0,50.7437,50.7729,50.7437,50.7583,37000.0
2014-01-21 15:40:00,69.53,69.58,69.52,69.55,50400.0,50.7583,50.7948,50.751,50.7729,50400.0
2014-01-21 15:45:00,69.55,69.61,69.51,69.53,88700.0,50.7729,50.8167,50.7437,50.7583,88700.0
2014-01-21 15:50:00,69.53,69.54,69.51,69.53,60400.0,50.7583,50.7656,50.7437,50.7583,60400.0
2014-01-21 15:55:00,69.54,69.55,69.5,69.55,148400.0,50.7656,50.7729,50.7364,50.7729,148400.0
2014-01-22 09:30:00,69.59,69.59,69.13,69.56,122300.0,50.8021,50.8021,50.4663,50.7802,122300.0
2014-01-22 09:35:00,69.63,69.63,69.17,69.33,20900.0,50.8313,50.8313,50.4955,50.6123,20900.0
2014-01-22 09:40:00,69.31,69.33,69.14,69.3,21900.0,50.5977,50.6123,50.4736,50.5904,21900.0
2014-01-22 09:45:00,69.3,69.3,68.98,69.02,59900.0,50.5904,50.5904,50.3568,50.386,59900.0
2014-01-22 09:50:00,69.0,69.02,68.88,68.91,54200.0,50.3714,50.386,50.2838,50.3057,54200.0
2014-01-22 09:55:00,68.9,68.91,68.83,68.86,33100.0,50.2984,50.3057,50.2473,50.2692,33100.0
2014-01-22 10:00:00,68.89,68.96,68.84,68.86,46700.0,50.2911,50.3422,50.2546,50.2692,46700.0
2014-01-22 10:05:00,68.87,68.92,68.84,68.9,57400.0,50.2765,50.313,50.2546,50.2984,57400.0
2014-01-22 10:10:00,68.9,68.92,68.74,68.77,51400.0,50.2984,50.313,50.1816,50.2035,51400.0
2014-01-22 10:15:00,68.78,68.8,68.66,68.7,61700.0,50.2108,50.2254,50.1232,50.1524,61700.0
2014-01-22 10:20:00,68.69,68.7,68.6,68.62,69500.0,50.1451,50.1524,50.0794,50.094,69500.0
2014-01-22 10:25:00,68.62,68.96,68.59,68.9,115900.0,50.094,50.3422,50.0721,50.2984,115900.0
2014-01-22 10:30:00,68.9,68.93,68.79,68.79,15200.0,50.2984,50.3203,50.2181,50.2181,15200.0
2014-01-22 10:35:00,68.79,68.8,68.66,68.66,25900.0,50.2181,50.2254,50.1232,50.1232,25900.0
2014-01-22 10:40:00,68.64,68.71,68.6,68.6,47400.0,50.1086,50.1597,50.0794,50.0794,47400.0
2014-01-22 10:45:00,68.6,68.64,68.54,68.54,26600.0,50.0794,50.1086,50.0356,50.0356,26600.0
2014-01-22 10:50:00,68.55,68.59,68.52,68.52,20300.0,50.0429,50.0721,50.021,50.021,20300.0
2014-01-22 10:55:00,68.53,68.59,68.51,68.58,19700.0,50.0283,50.0721,50.0137,50.0648,19700.0
2014-01-22 11:00:00,68.6,68.66,68.55,68.58,23100.0,50.0794,50.1232,50.0429,50.0648,23100.0
2014-01-22 11:05:00,68.59,68.62,68.56,68.57,14100.0,50.0721,50.094,50.0502,50.0575,14100.0
2014-01-22 11:10:00,68.57,68.6,68.55,68.58,17100.0,50.0575,50.0794,50.0429,50.0648,17100.0
2014-01-22 11:15:00,68.57,68.59,68.56,68.59,13900.0,50.0575,50.0721,50.0502,50.0721,13900.0
2014-01-22 11:20:00,68.59,68.62,68.57,68.6,12800.0,50.0721,50.094,50.0575,50.0794,12800.0
2014-01-22 11:25:00,68.59,68.66,68.59,68.66,11500.0,50.0721,50.1232,50.0721,50.1232,11500.0
2014-01-22 11:30:00,68.66,68.7,68.64,68.64,10900.0,50.1232,50.1524,50.1086,50.1086,10900.0
2014-01-22 11:35:00,68.65,68.66,68.59,68.66,14900.0,50.1159,50.1232,50.0721,50.1232,14900.0
2014-01-22 11:40:00,68.66,68.72,68.65,68.72,26600.0,50.1232,50.167,50.1159,50.167,26600.0
2014-01-22 11:45:00,68.72,68.74,68.7,68.72,20600.0,50.167,50.1816,50.1524,50.167,20600.0
2014-01-22 11:50:00,68.72,68.74,68.7,68.74,17500.0,50.167,50.1816,50.1524,50.1816,17500.0
2014-01-22 11:55:00,68.74,68.77,68.69,68.72,27200.0,50.1816,50.2035,50.1451,50.167,27200.0
2014-01-22 12:00:00,68.72,68.72,68.66,68.72,15700.0,50.167,50.167,50.1232,50.167,15700.0
2014-01-22 12:05:00,68.72,68.75,68.69,68.75,16100.0,50.167,50.1889,50.1451,50.1889,16100.0
2014-01-22 12:10:00,68.75,68.83,68.74,68.83,17100.0,50.1889,50.2473,50.1816,50.2473,17100.0
2014-01-22 12:15:00,68.82,68.82,68.78,68.82,17000.0,50.24,50.24,50.2108,50.24,17000.0
2014-01-22 12:20:00,68.82,68.86,68.82,68.85,9000.0,50.24,50.2692,50.24,50.2619,9000.0
2014-01-22 12:25:00,68.85,68.85,68.82,68.85,9200.0,50.2619,50.2619,50.24,50.2619,9200.0
2014-01-22 12:30:00,68.85,68.86,68.81,68.84,18900.0,50.2619,50.2692,50.2327,50.2546,18900.0
2014-01-22 12:35:00,68.85,68.89,68.85,68.89,10400.0,50.2619,50.2911,50.2619,50.2911,10400.0
2014-01-22 12:40:00,68.88,68.92,68.86,68.86,15500.0,50.2838,50.313,50.2692,50.2692,15500.0
2014-01-22 12:45:00,68.86,68.91,68.85,68.89,16200.0,50.2692,50.3057,50.2619,50.2911,16200.0
2014-01-22 12:50:00,68.88,68.89,68.85,68.86,15000.0,50.2838,50.2911,50.2619,50.2692,15000.0
2014-01-22 12:55:00,68.85,68.92,68.75,68.9,95900.0,50.2619,50.313,50.1889,50.2984,95900.0
2014-01-22 13:00:00,68.9,68.98,68.9,68.91,23500.0,50.2984,50.3568,50.2984,50.3057,23500.0
2014-01-22 13:05:00,68.91,68.97,68.89,68.97,13500.0,50.3057,50.3495,50.2911,50.3495,13500.0
2014-01-22 13:10:00,68.97,69.09,68.97,69.07,12500.0,50.3495,50.4371,50.3495,50.4225,12500.0
2014-01-22 13:15:00,69.05,69.08,69.03,69.03,10500.0,50.4079,50.4298,50.3933,50.3933,10500.0
2014-01-22 13:20:00,69.03,69.05,69.01,69.02,10900.0,50.3933,50.4079,50.3787,50.386,10900.0
2014-01-22 13:25:00,69.01,69.08,69.01,69.07,7600.0,50.3787,50.4298,50.3787,50.4225,7600.0
2014-01-22 13:30:00,69.07,69.1,69.01,69.02,19100.0,50.4225,50.4444,50.3787,50.386,19100.0
2014-01-22 13:35:00,69.01,69.07,69.0,69.01,32200.0,50.3787,50.4225,50.3714,50.3787,32200.0
2014-01-22 13:40:00,69.01,69.06,69.01,69.02,22700.0,50.3787,50.4152,50.3787,50.386,22700.0
2014-01-22 13:45:00,69.02,69.05,68.96,68.96,12700.0,50.386,50.4079,50.3422,50.3422,12700.0
2014-01-22 13:50:00,68.95,69.01,68.95,68.98,17800.0,50.3349,50.3787,50.3349,50.3568,17800.0
2014-01-22 13:55:00,68.97,69.01,68.96,69.01,15700.0,50.3495,50.3787,50.3422,50.3787,15700.0
2014-01-22 14:00:00,69.01,69.05,69.01,69.02,10400.0,50.3787,50.4079,50.3787,50.386,10400.0
2014-01-22 14:05:00,69.02,69.08,69.02,69.08,14500.0,50.386,50.4298,50.386,50.4298,14500.0
2014-01-22 14:10:00,69.07,69.08,69.06,69.07,11100.0,50.4225,50.4298,50.4152,50.4225,11100.0
2014-01-22 14:15:00,69.06,69.16,69.06,69.16,34600.0,50.4152,50.4882,50.4152,50.4882,34600.0
2014-01-22 14:20:00,69.16,69.18,69.14,69.18,27000.0,50.4882,50.5028,50.4736,50.5028,27000.0
2014-01-22 14:25:00,69.17,69.22,69.16,69.22,28400.0,50.4955,50.532,50.4882,50.532,28400.0
2014-01-22 14:30:00,69.21,69.22,69.19,69.2,13700.0,50.5247,50.532,50.5101,50.5174,13700.0
2014-01-22 14:35:00,69.2,69.23,69.2,69.23,21800.0,50.5174,50.5393,50.5174,50.5393,21800.0
2014-01-22 14:40:00,69.23,69.27,69.22,69.27,21200.0,50.5393,50.5685,50.532,50.5685,21200.0
2014-01-22 14:45:00,69.26,69.27,69.17,69.18,40600.0,50.5612,50.5685,50.4955,50.5028,40600.0
2014-01-22 14:50:00,69.17,69.17,69.09,69.1,21500.0,50.4955,50.4955,50.4371,50.4444,21500.0
2014-01-22 14:55:00,69.09,69.18,69.09,69.18,23700.0,50.4371,50.5028,50.4371,50.5028,23700.0
2014-01-22 15:00:00,69.18,69.19,69.15,69.16,26400.0,50.5028,50.5101,50.4809,50.4882,26400.0
2014-01-22 15:05:00,69.16,69.18,69.1,69.11,28000.0,50.4882,50.5028,50.4444,50.4517,28000.0
2014-01-22 15:10:00,69.11,69.11,69.06,69.06,20400.0,50.4517,50.4517,50.4152,50.4152,20400.0
2014-01-22 15:15:00,69.06,69.11,69.04,69.06,38300.0,50.4152,50.4517,50.4006,50.4152,38300.0
2014-01-22 15:20:00,69.06,69.11,69.06,69.11,15300.0,50.4152,50.4517,50.4152,50.4517,15300.0
2014-01-22 15:25:00,69.1,69.11,69.03,69.03,31500.0,50.4444,50.4517,50.3933,50.3933,31500.0
2014-01-22 15:30:00,69.03,69.06,69.0,69.03,50200.0,50.3933,50.4152,50.3714,50.3933,50200.0
2014-01-22 15:35:00,69.02,69.06,69.0,69.04,41900.0,50.386,50.4152,50.3714,50.4006,41900.0
2014-01-22 15:40:00,69.04,69.04,68.96,68.96,46800.0,50.4006,50.4006,50.3422,50.3422,46800.0
2014-01-22 15:45:00,68.96,69.06,68.95,68.98,76300.0,50.3422,50.4152,50.3349,50.3568,76300.0
2014-01-22 15:50:00,68.98,69.0,68.93,68.95,112500.0,50.3568,50.3714,50.3203,50.3349,112500.0
2014-01-22 15:55:00,68.95,68.99,68.92,68.96,166200.0,50.3349,50.3641,50.313,50.3422,166200.0
2014-01-23 09:30:00,68.39,68.44,68.2,68.42,80400.0,49.9261,49.9626,49.7874,49.948,80400.0
2014-01-23 09:35:00,68.44,68.49,68.28,68.33,22300.0,49.9626,49.9991,49.8458,49.8823,22300.0
2014-01-23 09:40:00,68.28,68.42,68.22,68.42,55800.0,49.8458,49.948,49.802,49.948,55800.0
2014-01-23 09:45:00,68.42,68.46,68.21,68.31,75100.0,49.948,49.9772,49.7947,49.8677,75100.0
2014-01-23 09:50:00,68.31,68.43,68.25,68.29,16800.0,49.8677,49.9553,49.8239,49.8531,16800.0
2014-01-23 09:55:00,68.29,68.29,67.94,68.0,51900.0,49.8531,49.8531,49.5976,49.6414,51900.0
2014-01-23 10:00:00,68.0,68.18,67.91,68.04,35900.0,49.6414,49.7728,49.5757,49.6706,35900.0
2014-01-23 10:05:00,68.05,68.13,67.98,68.06,29900.0,49.6779,49.7363,49.6268,49.6852,29900.0
2014-01-23 10:10:00,68.07,68.07,67.98,68.03,20200.0,49.6925,49.6925,49.6268,49.6633,20200.0
2014-01-23 10:15:00,68.01,68.02,67.98,68.0,36500.0,49.6487,49.656,49.6268,49.6414,36500.0
2014-01-23 10:20:00,67.99,68.0,67.93,67.94,26500.0,49.6341,49.6414,49.5903,49.5976,26500.0
2014-01-23 10:25:00,67.93,67.95,67.84,67.86,18500.0,49.5903,49.6049,49.5246,49.5392,18500.0
2014-01-23 10:30:00,67.86,67.87,67.75,67.85,60000.0,49.5392,49.5465,49.4589,49.5319,60000.0
2014-01-23 10:35:00,67.86,67.9,67.75,67.75,30800.0,49.5392,49.5684,49.4589,49.4589,30800.0
2014-01-23 10:40:00,67.75,67.78,67.65,67.72,50300.0,49.4589,49.4808,49.3859,49.437,50300.0
2014-01-23 10:45:00,67.71,67.71,67.65,67.69,26100.0,49.4297,49.4297,49.3859,49.4151,26100.0
2014-01-23 10:50:00,67.69,67.69,67.6,67.63,29400.0,49.4151,49.4151,49.3494,49.3713,29400.0
2014-01-23 10:55:00,67.64,67.71,67.64,67.71,15600.0,49.3786,49.4297,49.3786,49.4297,15600.0
2014-01-23 11:00:00,67.71,67.71,67.6,67.62,22800.0,49.4297,49.4297,49.3494,49.364,22800.0
2014-01-23 11:05:00,67.62,67.68,67.61,67.66,17800.0,49.364,49.4078,49.3567,49.3932,17800.0
2014-01-23 11:10:00,67.66,67.76,67.63,67.76,21300.0,49.3932,49.4662,49.3713,49.4662,21300.0
2014-01-23 11:15:00,67.76,67.87,67.76,67.86,24300.0,49.4662,49.5465,49.4662,49.5392,24300.0
2014-01-23 11:20:00,67.85,67.87,67.79,67.79,24000.0,49.5319,49.5465,49.4881,49.4881,24000.0
2014-01-23 11:25:00,67.78,67.8,67.76,67.77,24600.0,49.4808,49.4954,49.4662,49.4735,24600.0
2014-01-23 11:30:00,67.77,67.77,67.71,67.71,26900.0,49.4735,49.4735,49.4297,49.4297,26900.0
2014-01-23 11:35:00,67.72,67.74,67.67,67.69,20300.0,49.437,49.4516,49.4005,49.4151,20300.0
2014-01-23 11:40:00,67.7,67.75,67.7,67.72,36700.0,49.4224,49.4589,49.4224,49.437,36700.0
2014-01-23 11:45:00,67.73,67.77,67.66,67.7,28100.0,49.4443,49.4735,49.3932,49.4224,28100.0
2014-01-23 11:50:00,67.7,67.73,67.66,67.67,31600.0,49.4224,49.4443,49.3932,49.4005,31600.0
2014-01-23 11:55:00,67.66,67.78,67.65,67.77,93600.0,49.3932,49.4808,49.3859,49.4735,93600.0
2014-01-23 12:00:00,67.78,67.82,67.69,67.7,36700.0,49.4808,49.51,49.4151,49.4224,36700.0
2014-01-23 12:05:00,67.71,67.75,67.68,67.72,16200.0,49.4297,49.4589,49.4078,49.437,16200.0
2014-01-23 12:10:00,67.72,67.76,67.7,67.73,22400.0,49.437,49.4662,49.4224,49.4443,22400.0
2014-01-23 12:15:00,67.73,67.74,67.71,67.73,9500.0,49.4443,49.4516,49.4297,49.4443,9500.0
2014-01-23 12:20:00,67.73,67.75,67.68,67.7,33900.0,49.4443,49.4589,49.4078,49.4224,33900.0
2014-01-23 12:25:00,67.7,67.75,67.69,67.71,45200.0,49.4224,49.4589,49.4151,49.4297,45200.0
2014-01-23 12:30:00,67.7,67.71,67.64,67.69,25900.0,49.4224,49.4297,49.3786,49.4151,25900.0
2014-01-23 12:35:00,67.69,67.73,67.68,67.68,26000.0,49.4151,49.4443,49.4078,49.4078,26000.0
2014-01-23 12:40:00,67.67,67.74,67.67,67.71,35000.0,49.4005,49.4516,49.4005,49.4297,35000.0
2014-01-23 12:45:00,67.71,67.78,67.7,67.78,21700.0,49.4297,49.4808,49.4224,49.4808,21700.0
2014-01-23 12:50:00,67.78,67.79,67.74,67.77,13700.0,49.4808,49.4881,49.4516,49.4735,13700.0
2014-01-23 12:55:00,67.76,67.76,67.7,67.74,27100.0,49.4662,49.4662,49.4224,49.4516,27100.0
2014-01-23 13:00:00,67.75,67.75,67.68,67.71,28800.0,49.4589,49.4589,49.4078,49.4297,28800.0
2014-01-23 13:05:00,67.71,67.77,67.68,67.75,20100.0,49.4297,49.4735,49.4078,49.4589,20100.0
2014-01-23 13:10:00,67.76,67.77,67.68,67.69,23400.0,49.4662,49.4735,49.4078,49.4151,23400.0
2014-01-23 13:15:00,67.69,67.75,67.69,67.74,13500.0,49.4151,49.4589,49.4151,49.4516,13500.0
2014-01-23 13:20:00,67.74,67.76,67.73,67.75,14900.0,49.4516,49.4662,49.4443,49.4589,14900.0
2014-01-23 13:25:00,67.76,67.78,67.74,67.77,20400.0,49.4662,49.4808,49.4516,49.4735,20400.0
2014-01-23 13:30:00,67.77,67.77,67.72,67.75,22000.0,49.4735,49.4735,49.437,49.4589,22000.0
2014-01-23 13:35:00,67.75,67.75,67.65,67.65,19100.0,49.4589,49.4589,49.3859,49.3859,19100.0
2014-01-23 13:40:00,67.66,67.7,67.6,67.62,28200.0,49.3932,49.4224,49.3494,49.364,28200.0
2014-01-23 13:45:00,67.62,67.64,67.49,67.49,30000.0,49.364,49.3786,49.2691,49.2691,30000.0
2014-01-23 13:50:00,67.5,67.59,67.49,67.57,21800.0,49.2764,49.3421,49.2691,49.3275,21800.0
2014-01-23 13:55:00,67.57,67.57,67.45,67.46,25800.0,49.3275,49.3275,49.2399,49.2472,25800.0
2014-01-23 14:00:00,67.47,67.5,67.46,67.48,24600.0,49.2545,49.2764,49.2472,49.2618,24600.0
2014-01-23 14:05:00,67.49,67.51,67.45,67.49,40200.0,49.2691,49.2837,49.2399,49.2691,40200.0
2014-01-23 14:10:00,67.49,67.5,67.44,67.48,27400.0,49.2691,49.2764,49.2326,49.2618,27400.0
2014-01-23 14:15:00,67.49,67.52,67.46,67.49,41800.0,49.2691,49.291,49.2472,49.2691,41800.0
2014-01-23 14:20:00,67.49,67.59,67.49,67.58,45900.0,49.2691,49.3421,49.2691,49.3348,45900.0
2014-01-23 14:25:00,67.59,67.62,67.57,67.6,32800.0,49.3421,49.364,49.3275,49.3494,32800.0
2014-01-23 14:30:00,67.59,67.62,67.59,67.62,23600.0,49.3421,49.364,49.3421,49.364,23600.0
2014-01-23 14:35:00,67.62,67.66,67.6,67.61,29100.0,49.364,49.3932,49.3494,49.3567,29100.0
2014-01-23 14:40:00,67.61,67.62,67.56,67.6,18400.0,49.3567,49.364,49.3202,49.3494,18400.0
2014-01-23 14:45:00,67.6,67.61,67.41,67.42,154400.0,49.3494,49.3567,49.2107,49.218,154400.0
2014-01-23 14:50:00,67.42,67.45,67.27,67.27,162700.0,49.218,49.2399,49.1085,49.1085,162700.0
2014-01-23 14:55:00,67.27,67.36,67.27,67.29,199300.0,49.1085,49.1742,49.1085,49.1231,199300.0
2014-01-23 15:00:00,67.29,67.35,67.21,67.25,203200.0,49.1231,49.1669,49.0647,49.0939,203200.0
2014-01-23 15:05:00,67.25,67.27,67.14,67.14,96200.0,49.0939,49.1085,49.0136,49.0136,96200.0
2014-01-23 15:10:00,67.14,67.18,67.11,67.17,96500.0,49.0136,49.0428,48.9917,49.0355,96500.0
2014-01-23 15:15:00,67.17,67.23,67.17,67.2,77400.0,49.0355,49.0793,49.0355,49.0574,77400.0
2014-01-23 15:20:00,67.2,67.26,67.17,67.24,87100.0,49.0574,49.1012,49.0355,49.0866,87100.0
2014-01-23 15:25:00,67.25,67.26,67.2,67.2,70000.0,49.0939,49.1012,49.0574,49.0574,70000.0
2014-01-23 15:30:00,67.21,67.23,67.16,67.18,66500.0,49.0647,49.0793,49.0282,49.0428,66500.0
2014-01-23 15:35:00,67.18,67.32,67.18,67.21,104000.0,49.0428,49.145,49.0428,49.0647,104000.0
2014-01-23 15:40:00,67.21,67.26,67.18,67.26,71600.0,49.0647,49.1012,49.0428,49.1012,71600.0
2014-01-23 15:45:00,67.26,67.29,67.22,67.23,115100.0,49.1012,49.1231,49.072,49.0793,115100.0
2014-01-23 15:50:00,67.22,67.33,67.22,67.32,137700.0,49.072,49.1523,49.072,49.145,137700.0
2014-01-23 15:55:00,67.32,67.37,67.28,67.37,212100.0,49.145,49.1815,49.1158,49.1815,212100.0
2014-01-24 09:30:00,66.54,66.66,66.36,66.39,161600.0,48.5756,48.6632,48.4442,48.4661,161600.0
2014-01-24 09:35:00,66.39,66.39,66.16,66.22,74600.0,48.4661,48.4661,48.2982,48.342,74600.0
2014-01-24 09:40:00,66.23,66.36,66.2,66.23,78400.0,48.3493,48.4442,48.3274,48.3493,78400.0
2014-01-24 09:45:00,66.25,66.54,66.2,66.5,111600.0,48.3639,48.5756,48.3274,48.5464,111600.0
2014-01-24 09:50:00,66.5,66.55,66.41,66.55,50300.0,48.5464,48.5829,48.4807,48.5829,50300.0
2014-01-24 09:55:00,66.55,66.64,66.51,66.62,59600.0,48.5829,48.6486,48.5537,48.634,59600.0
2014-01-24 10:00:00,66.61,66.73,66.57,66.63,90900.0,48.6267,48.7143,48.5975,48.6413,90900.0
2014-01-24 10:05:00,66.64,66.83,66.59,66.81,156500.0,48.6486,48.7873,48.6121,48.7727,156500.0
2014-01-24 10:10:00,66.82,66.83,66.65,66.69,78000.0,48.78,48.7873,48.6559,48.6851,78000.0
2014-01-24 10:15:00,66.68,66.69,66.3,66.31,96300.0,48.6778,48.6851,48.4004,48.4077,96300.0
2014-01-24 10:20:00,66.3,66.44,66.27,66.34,126600.0,48.4004,48.5026,48.3785,48.4296,126600.0
2014-01-24 10:25:00,66.33,66.41,66.25,66.37,78100.0,48.4223,48.4807,48.3639,48.4515,78100.0
2014-01-24 10:30:00,66.37,66.38,66.1,66.18,72700.0,48.4515,48.4588,48.2544,48.3128,72700.0
2014-01-24 10:35:00,66.18,66.33,66.17,66.19,40300.0,48.3128,48.4223,48.3055,48.3201,40300.0
2014-01-24 10:40:00,66.2,66.2,65.98,66.07,56100.0,48.3274,48.3274,48.1668,48.2325,56100.0
2014-01-24 10:45:00,66.07,66.17,66.01,66.09,28500.0,48.2325,48.3055,48.1887,48.2471,28500.0
2014-01-24 10:50:00,66.07,66.09,66.02,66.08,29400.0,48.2325,48.2471,48.196,48.2398,29400.0
2014-01-24 10:55:00,66.08,66.14,65.99,66.13,26800.0,48.2398,48.2836,48.1741,48.2763,26800.0
2014-01-24 11:00:00,66.12,66.17,66.09,66.15,21700.0,48.269,48.3055,48.2471,48.2909,21700.0
2014-01-24 11:05:00,66.13,66.17,65.95,65.95,42800.0,48.2763,48.3055,48.1449,48.1449,42800.0
2014-01-24 11:10:00,65.95,66.11,65.94,66.04,87200.0,48.1449,48.2617,48.1376,48.2106,87200.0
2014-01-24 11:15:00,66.02,66.08,65.97,65.99,54400.0,48.196,48.2398,48.1595,48.1741,54400.0
2014-01-24 11:20:00,65.99,66.06,65.99,66.05,76800.0,48.1741,48.2252,48.1741,48.2179,76800.0
2014-01-24 11:25:00,66.05,66.06,65.98,66.01,52600.0,48.2179,48.2252,48.1668,48.1887,52600.0
2014-01-24 11:30:00,66.01,66.14,65.99,66.11,62900.0,48.1887,48.2836,48.1741,48.2617,62900.0
2014-01-24 11:35:00,66.11,66.18,66.1,66.15,34300.0,48.2617,48.3128,48.2544,48.2909,34300.0
2014-01-24 11:40:00,66.16,66.23,66.16,66.16,38000.0,48.2982,48.3493,48.2982,48.2982,38000.0
2014-01-24 11:45:00,66.15,66.18,66.08,66.16,35900.0,48.2909,48.3128,48.2398,48.2982,35900.0
2014-01-24 11:50:00,66.16,66.18,66.1,66.1,35800.0,48.2982,48.3128,48.2544,48.2544,35800.0
2014-01-24 11:55:00,66.11,66.21,66.1,66.18,25300.0,48.2617,48.3347,48.2544,48.3128,25300.0
2014-01-24 12:00:00,66.18,66.18,66.0,66.01,35200.0,48.3128,48.3128,48.1814,48.1887,35200.0
2014-01-24 12:05:00,66.01,66.17,66.0,66.09,35800.0,48.1887,48.3055,48.1814,48.2471,35800.0
2014-01-24 12:10:00,66.07,66.07,65.99,66.01,27200.0,48.2325,48.2325,48.1741,48.1887,27200.0
2014-01-24 12:15:00,66.01,66.01,65.97,65.97,56500.0,48.1887,48.1887,48.1595,48.1595,56500.0
2014-01-24 12:20:00,65.97,66.03,65.97,66.01,50000.0,48.1595,48.2033,48.1595,48.1887,50000.0
2014-01-24 12:25:00,66.01,66.09,65.99,66.02,40200.0,48.1887,48.2471,48.1741,48.196,40200.0
2014-01-24 12:30:00,66.02,66.07,66.02,66.02,26500.0,48.196,48.2325,48.196,48.196,26500.0
2014-01-24 12:35:00,66.03,66.07,66.01,66.06,29700.0,48.2033,48.2325,48.1887,48.2252,29700.0
2014-01-24 12:40:00,66.06,66.08,66.0,66.0,21600.0,48.2252,48.2398,48.1814,48.1814,21600.0
2014-01-24 12:45:00,66.01,66.08,65.98,66.06,48700.0,48.1887,48.2398,48.1668,48.2252,48700.0
2014-01-24 12:50:00,66.05,66.08,66.03,66.06,17500.0,48.2179,48.2398,48.2033,48.2252,17500.0
2014-01-24 12:55:00,66.05,66.07,66.01,66.06,23100.0,48.2179,48.2325,48.1887,48.2252,23100.0
2014-01-24 13:00:00,66.06,66.06,65.99,66.01,24100.0,48.2252,48.2252,48.1741,48.1887,24100.0
2014-01-24 13:05:00,65.99,66.06,65.99,66.05,16700.0,48.1741,48.2252,48.1741,48.2179,16700.0
2014-01-24 13:10:00,66.04,66.12,66.04,66.12,12700.0,48.2106,48.269,48.2106,48.269,12700.0
2014-01-24 13:15:00,66.11,66.13,66.08,66.08,20000.0,48.2617,48.2763,48.2398,48.2398,20000.0
2014-01-24 13:20:00,66.07,66.07,65.99,66.0,46800.0,48.2325,48.2325,48.1741,48.1814,46800.0
2014-01-24 13:25:00,66.01,66.04,65.99,66.0,20100.0,48.1887,48.2106,48.1741,48.1814,20100.0
2014-01-24 13:30:00,66.0,66.15,66.0,66.0,32000.0,48.1814,48.2909,48.1814,48.1814,32000.0
2014-01-24 13:35:00,66.01,66.05,65.99,66.03,23800.0,48.1887,48.2179,48.1741,48.2033,23800.0
2014-01-24 13:40:00,66.03,66.04,65.99,66.0,21700.0,48.2033,48.2106,48.1741,48.1814,21700.0
2014-01-24 13:45:00,65.99,66.04,65.97,66.03,27300.0,48.1741,48.2106,48.1595,48.2033,27300.0
2014-01-24 13:50:00,66.04,66.11,66.02,66.02,41900.0,48.2106,48.2617,48.196,48.196,41900.0
2014-01-24 13:55:00,66.03,66.03,65.98,66.01,75800.0,48.2033,48.2033,48.1668,48.1887,75800.0
2014-01-24 14:00:00,66.0,66.02,65.85,65.91,106400.0,48.1814,48.196,48.0719,48.1157,106400.0
2014-01-24 14:05:00,65.91,65.96,65.86,65.9,33400.0,48.1157,48.1522,48.0792,48.1084,33400.0
2014-01-24 14:10:00,65.89,65.92,65.79,65.79,42000.0,48.1011,48.123,48.0281,48.0281,42000.0
2014-01-24 14:15:00,65.79,65.92,65.78,65.88,29400.0,48.0281,48.123,48.0208,48.0938,29400.0
2014-01-24 14:20:00,65.88,65.92,65.81,65.82,31700.0,48.0938,48.123,48.0427,48.05,31700.0
2014-01-24 14:25:00,65.82,65.87,65.79,65.79,39600.0,48.05,48.0865,48.0281,48.0281,39600.0
2014-01-24 14:30:00,65.78,65.9,65.77,65.84,27400.0,48.0208,48.1084,48.0135,48.0646,27400.0
2014-01-24 14:35:00,65.84,65.87,65.79,65.85,27400.0,48.0646,48.0865,48.0281,48.0719,27400.0
2014-01-24 14:40:00,65.85,65.87,65.8,65.8,22800.0,48.0719,48.0865,48.0354,48.0354,22800.0
2014-01-24 14:45:00,65.81,65.84,65.77,65.77,29000.0,48.0427,48.0646,48.0135,48.0135,29000.0
2014-01-24 14:50:00,65.78,65.83,65.75,65.77,27200.0,48.0208,48.0573,47.9989,48.0135,27200.0
2014-01-24 14:55:00,65.76,65.83,65.74,65.81,36600.0,48.0062,48.0573,47.9916,48.0427,36600.0
2014-01-24 15:00:00,65.8,65.86,65.76,65.85,43000.0,48.0354,48.0792,48.0062,48.0719,43000.0
2014-01-24 15:05:00,65.85,65.9,65.82,65.82,37800.0,48.0719,48.1084,48.05,48.05,37800.0
2014-01-24 15:10:00,65.82,65.83,65.66,65.71,43900.0,48.05,48.0573,47.9332,47.9697,43900.0
2014-01-24 15:15:00,65.71,65.72,65.58,65.58,75100.0,47.9697,47.977,47.8748,47.8748,75100.0
2014-01-24 15:20:00,65.58,65.58,65.42,65.43,82300.0,47.8748,47.8748,47.758,47.7653,82300.0
2014-01-24 15:25:00,65.43,65.49,65.32,65.48,115600.0,47.7653,47.8091,47.685,47.8018,115600.0
2014-01-24 15:30:00,65.48,65.56,65.45,65.54,105000.0,47.8018,47.8602,47.7799,47.8456,105000.0
2014-01-24 15:35:00,65.53,65.57,65.43,65.47,135300.0,47.8383,47.8675,47.7653,47.7945,135300.0
2014-01-24 15:40:00,65.46,65.51,65.45,65.46,100100.0,47.7872,47.8237,47.7799,47.7872,100100.0
2014-01-24 15:45:00,65.45,65.46,65.34,65.38,129400.0,47.7799,47.7872,47.6996,47.7288,129400.0
2014-01-24 15:50:00,65.38,65.45,65.33,65.4,170700.0,47.7288,47.7799,47.6923,47.7434,170700.0
2014-01-24 15:55:00,65.4,65.43,65.26,65.26,312400.0,47.7434,47.7653,47.6412,47.6412,312400.0
2014-01-27 09:30:00,65.21,65.5,64.65,65.23,159500.0,47.6047,47.8164,47.1958,47.6193,159500.0
2014-01-27 09:35:00,65.25,65.63,65.24,65.59,50100.0,47.6339,47.9113,47.6266,47.8821,50100.0
2014-01-27 09:40:00,65.6,65.88,65.6,65.77,40700.0,47.8894,48.0938,47.8894,48.0135,40700.0
2014-01-27 09:45:00,65.76,65.82,65.69,65.78,39900.0,48.0062,48.05,47.9551,48.0208,39900.0
2014-01-27 09:50:00,65.79,65.94,65.62,65.94,40800.0,48.0281,48.1376,47.904,48.1376,40800.0
2014-01-27 09:55:00,65.92,66.05,65.92,65.92,65400.0,48.123,48.2179,48.123,48.123,65400.0
2014-01-27 10:00:00,65.91,66.0,65.77,65.9,72200.0,48.1157,48.1814,48.0135,48.1084,72200.0
2014-01-27 10:05:00,65.89,65.91,65.75,65.8,61800.0,48.1011,48.1157,47.9989,48.0354,61800.0
2014-01-27 10:10:00,65.8,65.9,65.76,65.76,55500.0,48.0354,48.1084,48.0062,48.0062,55500.0
2014-01-27 10:15:00,65.76,65.83,65.64,65.65,57200.0,48.0062,48.0573,47.9186,47.9259,57200.0
2014-01-27 10:20:00,65.66,65.75,65.65,65.72,43200.0,47.9332,47.9989,47.9259,47.977,43200.0
2014-01-27 10:25:00,65.72,65.87,65.58,65.58,46300.0,47.977,48.0865,47.8748,47.8748,46300.0
2014-01-27 10:30:00,65.59,65.74,65.59,65.64,55100.0,47.8821,47.9916,47.8821,47.9186,55100.0
2014-01-27 10:35:00,65.64,65.68,65.51,65.59,49600.0,47.9186,47.9478,47.8237,47.8821,49600.0
2014-01-27 10:40:00,65.59,65.82,65.57,65.81,32400.0,47.8821,48.05,47.8675,48.0427,32400.0
2014-01-27 10:45:00,65.81,65.82,65.76,65.81,27700.0,48.0427,48.05,48.0062,48.0427,27700.0
2014-01-27 10:50:00,65.82,65.84,65.74,65.78,45900.0,48.05,48.0646,47.9916,48.0208,45900.0
2014-01-27 10:55:00,65.79,65.89,65.7,65.7,52000.0,48.0281,48.1011,47.9624,47.9624,52000.0
2014-01-27 11:00:00,65.7,65.81,65.64,65.67,30000.0,47.9624,48.0427,47.9186,47.9405,30000.0
2014-01-27 11:05:00,65.67,65.84,65.67,65.8,39900.0,47.9405,48.0646,47.9405,48.0354,39900.0
2014-01-27 11:10:00,65.79,65.8,65.64,65.71,38300.0,48.0281,48.0354,47.9186,47.9697,38300.0
2014-01-27 11:15:00,65.72,65.83,65.72,65.81,25000.0,47.977,48.0573,47.977,48.0427,25000.0
2014-01-27 11:20:00,65.8,65.86,65.75,65.83,26300.0,48.0354,48.0792,47.9989,48.0573,26300.0
2014-01-27 11:25:00,65.83,65.85,65.73,65.73,32400.0,48.0573,48.0719,47.9843,47.9843,32400.0
2014-01-27 11:30:00,65.73,65.73,65.55,65.56,52500.0,47.9843,47.9843,47.8529,47.8602,52500.0
2014-01-27 11:35:00,65.58,65.59,65.43,65.49,30800.0,47.8748,47.8821,47.7653,47.8091,30800.0
2014-01-27 11:40:00,65.47,65.66,65.45,65.64,26000.0,47.7945,47.9332,47.7799,47.9186,26000.0
2014-01-27 11:45:00,65.65,65.65,65.56,65.58,28000.0,47.9259,47.9259,47.8602,47.8748,28000.0
2014-01-27 11:50:00,65.58,65.58,65.32,65.37,41500.0,47.8748,47.8748,47.685,47.7215,41500.0
2014-01-27 11:55:00,65.35,65.38,65.23,65.28,37800.0,47.7069,47.7288,47.6193,47.6558,37800.0
2014-01-27 12:00:00,65.27,65.29,65.17,65.29,43700.0,47.6485,47.6631,47.5755,47.6631,43700.0
2014-01-27 12:05:00,65.28,65.28,65.14,65.23,65700.0,47.6558,47.6558,47.5536,47.6193,65700.0
2014-01-27 12:10:00,65.22,65.31,65.22,65.31,41500.0,47.612,47.6777,47.612,47.6777,41500.0
2014-01-27 12:15:00,65.31,65.35,65.23,65.24,55500.0,47.6777,47.7069,47.6193,47.6266,55500.0
2014-01-27 12:20:00,65.24,65.24,65.12,65.21,64200.0,47.6266,47.6266,47.539,47.6047,64200.0
2014-01-27 12:25:00,65.21,65.25,65.18,65.19,58000.0,47.6047,47.6339,47.5828,47.5901,58000.0
2014-01-27 12:30:00,65.18,65.18,65.06,65.09,57700.0,47.5828,47.5828,47.4952,47.5171,57700.0
2014-01-27 12:35:00,65.08,65.21,65.05,65.18,47800.0,47.5098,47.6047,47.4879,47.5828,47800.0
2014-01-27 12:40:00,65.19,65.25,65.15,65.18,57100.0,47.5901,47.6339,47.5609,47.5828,57100.0
2014-01-27 12:45:00,65.19,65.27,65.14,65.25,48100.0,47.5901,47.6485,47.5536,47.6339,48100.0
2014-01-27 12:50:00,65.25,65.3,65.24,65.24,25200.0,47.6339,47.6704,47.6266,47.6266,25200.0
2014-01-27 12:55:00,65.25,65.25,65.11,65.16,33100.0,47.6339,47.6339,47.5317,47.5682,33100.0
2014-01-27 13:00:00,65.15,65.16,65.09,65.15,36500.0,47.5609,47.5682,47.5171,47.5609,36500.0
2014-01-27 13:05:00,65.16,65.31,65.15,65.21,38800.0,47.5682,47.6777,47.5609,47.6047,38800.0
2014-01-27 13:10:00,65.22,65.36,65.22,65.35,25500.0,47.612,47.7142,47.612,47.7069,25500.0
2014-01-27 13:15:00,65.35,65.42,65.33,65.42,35100.0,47.7069,47.758,47.6923,47.758,35100.0
2014-01-27 13:20:00,65.42,65.46,65.38,65.38,49400.0,47.758,47.7872,47.7288,47.7288,49400.0
2014-01-27 13:25:00,65.37,65.45,65.35,65.44,28200.0,47.7215,47.7799,47.7069,47.7726,28200.0
2014-01-27 13:30:00,65.44,65.46,65.36,65.39,32100.0,47.7726,47.7872,47.7142,47.7361,32100.0
2014-01-27 13:35:00,65.4,65.51,65.4,65.47,28700.0,47.7434,47.8237,47.7434,47.7945,28700.0
2014-01-27 13:40:00,65.47,65.67,65.44,65.67,46500.0,47.7945,47.9405,47.7726,47.9405,46500.0
2014-01-27 13:45:00,65.66,65.8,65.63,65.78,36200.0,47.9332,48.0354,47.9113,48.0208,36200.0
2014-01-27 13:50:00,65.77,65.78,65.67,65.69,36500.0,48.0135,48.0208,47.9405,47.9551,36500.0
2014-01-27 13:55:00,65.69,65.7,65.63,65.68,54500.0,47.9551,47.9624,47.9113,47.9478,54500.0
2014-01-27 14:00:00,65.67,65.81,65.67,65.75,47900.0,47.9405,48.0427,47.9405,47.9989,47900.0
2014-01-27 14:05:00,65.76,65.76,65.68,65.7,22900.0,48.0062,48.0062,47.9478,47.9624,22900.0
2014-01-27 14:10:00,65.7,65.8,65.7,65.79,37100.0,47.9624,48.0354,47.9624,48.0281,37100.0
2014-01-27 14:15:00,65.79,65.84,65.74,65.74,33600.0,48.0281,48.0646,47.9916,47.9916,33600.0
2014-01-27 14:20:00,65.74,65.79,65.71,65.71,29300.0,47.9916,48.0281,47.9697,47.9697,29300.0
2014-01-27 14:25:00,65.7,65.82,65.69,65.8,30500.0,47.9624,48.05,47.9551,48.0354,30500.0
2014-01-27 14:30:00,65.8,65.85,65.75,65.84,37900.0,48.0354,48.0719,47.9989,48.0646,37900.0
2014-01-27 14:35:00,65.84,65.97,65.84,65.96,35500.0,48.0646,48.1595,48.0646,48.1522,35500.0
2014-01-27 14:40:00,65.97,65.98,65.93,65.94,34600.0,48.1595,48.1668,48.1303,48.1376,34600.0
2014-01-27 14:45:00,65.94,65.94,65.87,65.93,28000.0,48.1376,48.1376,48.0865,48.1303,28000.0
2014-01-27 14:50:00,65.93,65.97,65.91,65.96,30900.0,48.1303,48.1595,48.1157,48.1522,30900.0
2014-01-27 14:55:00,65.96,66.05,65.95,66.03,50100.0,48.1522,48.2179,48.1449,48.2033,50100.0
2014-01-27 15:00:00,66.03,66.05,66.0,66.01,54800.0,48.2033,48.2179,48.1814,48.1887,54800.0
2014-01-27 15:05:00,66.02,66.03,65.99,65.99,42400.0,48.196,48.2033,48.1741,48.1741,42400.0
2014-01-27 15:10:00,66.0,66.04,65.99,66.04,29000.0,48.1814,48.2106,48.1741,48.2106,29000.0
2014-01-27 15:15:00,66.03,66.05,65.99,65.99,34300.0,48.2033,48.2179,48.1741,48.1741,34300.0
2014-01-27 15:20:00,66.0,66.03,65.98,65.99,89300.0,48.1814,48.2033,48.1668,48.1741,89300.0
2014-01-27 15:25:00,66.0,66.0,65.88,65.89,56300.0,48.1814,48.1814,48.0938,48.1011,56300.0
2014-01-27 15:30:00,65.89,65.93,65.76,65.78,68500.0,48.1011,48.1303,48.0062,48.0208,68500.0
2014-01-27 15:35:00,65.78,65.93,65.77,65.89,49700.0,48.0208,48.1303,48.0135,48.1011,49700.0
2014-01-27 15:40:00,65.9,65.94,65.74,65.77,63100.0,48.1084,48.1376,47.9916,48.0135,63100.0
2014-01-27 15:45:00,65.77,65.82,65.72,65.79,124300.0,48.0135,48.05,47.977,48.0281,124300.0
2014-01-27 15:50:00,65.79,65.82,65.58,65.61,122700.0,48.0281,48.05,47.8748,47.8967,122700.0
2014-01-27 15:55:00,65.61,65.67,65.51,65.52,185000.0,47.8967,47.9405,47.8237,47.831,185000.0
2014-01-28 09:30:00,65.71,65.89,65.63,65.86,93000.0,47.9697,48.1011,47.9113,48.0792,93000.0
2014-01-28 09:35:00,65.86,65.86,65.73,65.76,34900.0,48.0792,48.0792,47.9843,48.0062,34900.0
2014-01-28 09:40:00,65.78,65.84,65.71,65.79,51700.0,48.0208,48.0646,47.9697,48.0281,51700.0
2014-01-28 09:45:00,65.77,65.79,65.66,65.72,34100.0,48.0135,48.0281,47.9332,47.977,34100.0
2014-01-28 09:50:00,65.72,65.8,65.67,65.8,44200.0,47.977,48.0354,47.9405,48.0354,44200.0
2014-01-28 09:55:00,65.82,65.84,65.79,65.82,19500.0,48.05,48.0646,48.0281,48.05,19500.0
2014-01-28 10:00:00,65.83,66.0,65.79,65.96,67200.0,48.0573,48.1814,48.0281,48.1522,67200.0
2014-01-28 10:05:00,65.97,65.99,65.85,65.97,42700.0,48.1595,48.1741,48.0719,48.1595,42700.0
2014-01-28 10:10:00,65.98,66.0,65.89,65.94,50300.0,48.1668,48.1814,48.1011,48.1376,50300.0
2014-01-28 10:15:00,65.93,65.97,65.88,65.97,42400.0,48.1303,48.1595,48.0938,48.1595,42400.0
2014-01-28 10:20:00,65.96,66.06,65.96,66.01,45300.0,48.1522,48.2252,48.1522,48.1887,45300.0
2014-01-28 10:25:00,66.02,66.05,65.93,66.05,94300.0,48.196,48.2179,48.1303,48.2179,94300.0
2014-01-28 10:30:00,66.05,66.08,65.98,66.06,46200.0,48.2179,48.2398,48.1668,48.2252,46200.0
2014-01-28 10:35:00,66.06,66.11,66.0,66.06,33000.0,48.2252,48.2617,48.1814,48.2252,33000.0
2014-01-28 10:40:00,66.05,66.06,65.99,66.01,21300.0,48.2179,48.2252,48.1741,48.1887,21300.0
2014-01-28 10:45:00,66.01,66.14,66.01,66.12,62500.0,48.1887,48.2836,48.1887,48.269,62500.0
2014-01-28 10:50:00,66.11,66.14,66.06,66.1,87700.0,48.2617,48.2836,48.2252,48.2544,87700.0
2014-01-28 10:55:00,66.11,66.19,66.11,66.17,42000.0,48.2617,48.3201,48.2617,48.3055,42000.0
2014-01-28 11:00:00,66.18,66.29,66.16,66.25,31200.0,48.3128,48.3931,48.2982,48.3639,31200.0
2014-01-28 11:05:00,66.25,66.27,66.1,66.13,52400.0,48.3639,48.3785,48.2544,48.2763,52400.0
2014-01-28 11:10:00,66.11,66.12,66.05,66.07,23100.0,48.2617,48.269,48.2179,48.2325,23100.0
2014-01-28 11:15:00,66.07,66.07,65.97,66.03,47500.0,48.2325,48.2325,48.1595,48.2033,47500.0
2014-01-28 11:20:00,66.04,66.09,66.0,66.01,51400.0,48.2106,48.2471,48.1814,48.1887,51400.0
2014-01-28 11:25:00,66.02,66.09,66.0,66.05,24000.0,48.196,48.2471,48.1814,48.2179,24000.0
2014-01-28 11:30:00,66.05,66.12,66.04,66.09,19200.0,48.2179,48.269,48.2106,48.2471,19200.0
2014-01-28 11:35:00,66.09,66.13,66.0,66.01,42300.0,48.2471,48.2763,48.1814,48.1887,42300.0
2014-01-28 11:40:00,66.0,66.06,65.98,66.06,111400.0,48.1814,48.2252,48.1668,48.2252,111400.0
2014-01-28 11:45:00,66.06,66.06,65.99,66.01,65500.0,48.2252,48.2252,48.1741,48.1887,65500.0
2014-01-28 11:50:00,66.02,66.08,66.01,66.08,33100.0,48.196,48.2398,48.1887,48.2398,33100.0
2014-01-28 11:55:00,66.07,66.14,66.06,66.1,28300.0,48.2325,48.2836,48.2252,48.2544,28300.0
2014-01-28 12:00:00,66.11,66.18,66.05,66.16,36600.0,48.2617,48.3128,48.2179,48.2982,36600.0
2014-01-28 12:05:00,66.17,66.27,66.17,66.24,40000.0,48.3055,48.3785,48.3055,48.3566,40000.0
2014-01-28 12:10:00,66.25,66.25,66.14,66.18,33400.0,48.3639,48.3639,48.2836,48.3128,33400.0
2014-01-28 12:15:00,66.19,66.23,66.16,66.23,28800.0,48.3201,48.3493,48.2982,48.3493,28800.0
2014-01-28 12:20:00,66.23,66.25,66.18,66.22,30900.0,48.3493,48.3639,48.3128,48.342,30900.0
2014-01-28 12:25:00,66.23,66.24,66.19,66.24,17000.0,48.3493,48.3566,48.3201,48.3566,17000.0
2014-01-28 12:30:00,66.24,66.29,66.21,66.28,29100.0,48.3566,48.3931,48.3347,48.3858,29100.0
2014-01-28 12:35:00,66.29,66.29,66.18,66.18,12600.0,48.3931,48.3931,48.3128,48.3128,12600.0
2014-01-28 12:40:00,66.18,66.27,66.16,66.27,31700.0,48.3128,48.3785,48.2982,48.3785,31700.0
2014-01-28 12:45:00,66.27,66.32,66.26,66.27,57200.0,48.3785,48.415,48.3712,48.3785,57200.0
2014-01-28 12:50:00,66.27,66.3,66.24,66.27,93800.0,48.3785,48.4004,48.3566,48.3785,93800.0
2014-01-28 12:55:00,66.27,66.27,66.13,66.18,42700.0,48.3785,48.3785,48.2763,48.3128,42700.0
2014-01-28 13:00:00,66.18,66.2,66.15,66.17,14500.0,48.3128,48.3274,48.2909,48.3055,14500.0
2014-01-28 13:05:00,66.18,66.19,66.13,66.17,29300.0,48.3128,48.3201,48.2763,48.3055,29300.0
2014-01-28 13:10:00,66.17,66.2,66.15,66.19,19800.0,48.3055,48.3274,48.2909,48.3201,19800.0
2014-01-28 13:15:00,66.2,66.21,66.16,66.2,19000.0,48.3274,48.3347,48.2982,48.3274,19000.0
2014-01-28 13:20:00,66.21,66.22,66.14,66.16,17700.0,48.3347,48.342,48.2836,48.2982,17700.0
2014-01-28 13:25:00,66.16,66.24,66.16,66.19,39100.0,48.2982,48.3566,48.2982,48.3201,39100.0
2014-01-28 13:30:00,66.19,66.21,66.15,66.15,17900.0,48.3201,48.3347,48.2909,48.2909,17900.0
2014-01-28 13:35:00,66.15,66.16,66.1,66.13,28200.0,48.2909,48.2982,48.2544,48.2763,28200.0
2014-01-28 13:40:00,66.14,66.18,66.13,66.17,30000.0,48.2836,48.3128,48.2763,48.3055,30000.0
2014-01-28 13:45:00,66.17,66.24,66.17,66.19,28000.0,48.3055,48.3566,48.3055,48.3201,28000.0
2014-01-28 13:50:00,66.19,66.25,66.19,66.24,28400.0,48.3201,48.3639,48.3201,48.3566,28400.0
2014-01-28 13:55:00,66.23,66.25,66.21,66.22,17800.0,48.3493,48.3639,48.3347,48.342,17800.0
2014-01-28 14:00:00,66.21,66.22,66.17,66.19,18900.0,48.3347,48.342,48.3055,48.3201,18900.0
2014-01-28 14:05:00,66.19,66.25,66.19,66.24,18600.0,48.3201,48.3639,48.3201,48.3566,18600.0
2014-01-28 14:10:00,66.24,66.25,66.21,66.24,16500.0,48.3566,48.3639,48.3347,48.3566,16500.0
2014-01-28 14:15:00,66.24,66.27,66.23,66.25,29600.0,48.3566,48.3785,48.3493,48.3639,29600.0
2014-01-28 14:20:00,66.25,66.32,66.24,66.32,21500.0,48.3639,48.415,48.3566,48.415,21500.0
2014-01-28 14:25:00,66.31,66.32,66.28,66.28,17400.0,48.4077,48.415,48.3858,48.3858,17400.0
2014-01-28 14:30:00,66.28,66.31,66.28,66.29,23300.0,48.3858,48.4077,48.3858,48.3931,23300.0
2014-01-28 14:35:00,66.3,66.34,66.29,66.33,16600.0,48.4004,48.4296,48.3931,48.4223,16600.0
2014-01-28 14:40:00,66.34,66.36,66.31,66.35,27500.0,48.4296,48.4442,48.4077,48.4369,27500.0
2014-01-28 14:45:00,66.34,66.37,66.32,66.33,15100.0,48.4296,48.4515,48.415,48.4223,15100.0
2014-01-28 14:50:00,66.32,66.36,66.3,66.3,18000.0,48.415,48.4442,48.4004,48.4004,18000.0
2014-01-28 14:55:00,66.3,66.4,66.27,66.39,43300.0,48.4004,48.4734,48.3785,48.4661,43300.0
2014-01-28 15:00:00,66.39,66.41,66.31,66.32,29100.0,48.4661,48.4807,48.4077,48.415,29100.0
2014-01-28 15:05:00,66.32,66.33,66.28,66.33,33800.0,48.415,48.4223,48.3858,48.4223,33800.0
2014-01-28 15:10:00,66.32,66.35,66.29,66.33,16100.0,48.415,48.4369,48.3931,48.4223,16100.0
2014-01-28 15:15:00,66.33,66.39,66.31,66.34,31600.0,48.4223,48.4661,48.4077,48.4296,31600.0
2014-01-28 15:20:00,66.34,66.37,66.31,66.32,33300.0,48.4296,48.4515,48.4077,48.415,33300.0
2014-01-28 15:25:00,66.32,66.36,66.31,66.34,24600.0,48.415,48.4442,48.4077,48.4296,24600.0
2014-01-28 15:30:00,66.35,66.39,66.32,66.39,50100.0,48.4369,48.4661,48.415,48.4661,50100.0
2014-01-28 15:35:00,66.39,66.42,66.37,66.39,36900.0,48.4661,48.488,48.4515,48.4661,36900.0
2014-01-28 15:40:00,66.38,66.41,66.31,66.4,66200.0,48.4588,48.4807,48.4077,48.4734,66200.0
2014-01-28 15:45:00,66.41,66.42,66.32,66.33,73100.0,48.4807,48.488,48.415,48.4223,73100.0
2014-01-28 15:50:00,66.33,66.38,66.31,66.35,138100.0,48.4223,48.4588,48.4077,48.4369,138100.0
2014-01-28 15:55:00,66.33,66.42,66.32,66.35,218000.0,48.4223,48.488,48.415,48.4369,218000.0
2014-01-29 09:30:00,65.77,65.99,65.63,65.82,86200.0,48.0135,48.1741,47.9113,48.05,86200.0
2014-01-29 09:35:00,65.84,65.97,65.64,65.84,64800.0,48.0646,48.1595,47.9186,48.0646,64800.0
2014-01-29 09:40:00,65.88,66.29,65.87,66.15,41900.0,48.0938,48.3931,48.0865,48.2909,41900.0
2014-01-29 09:45:00,66.14,66.15,65.89,66.01,40200.0,48.2836,48.2909,48.1011,48.1887,40200.0
2014-01-29 09:50:00,66.02,66.18,65.9,66.04,43500.0,48.196,48.3128,48.1084,48.2106,43500.0
2014-01-29 09:55:00,66.07,66.07,65.86,65.9,34400.0,48.2325,48.2325,48.0792,48.1084,34400.0
2014-01-29 10:00:00,65.9,65.94,65.77,65.77,67800.0,48.1084,48.1376,48.0135,48.0135,67800.0
2014-01-29 10:05:00,65.78,66.12,65.77,66.0,89400.0,48.0208,48.269,48.0135,48.1814,89400.0
2014-01-29 10:10:00,65.99,66.0,65.88,65.9,55200.0,48.1741,48.1814,48.0938,48.1084,55200.0
2014-01-29 10:15:00,65.9,65.95,65.76,65.81,29800.0,48.1084,48.1449,48.0062,48.0427,29800.0
2014-01-29 10:20:00,65.81,65.86,65.69,65.78,34000.0,48.0427,48.0792,47.9551,48.0208,34000.0
2014-01-29 10:25:00,65.78,65.78,65.66,65.77,32000.0,48.0208,48.0208,47.9332,48.0135,32000.0
2014-01-29 10:30:00,65.77,65.86,65.72,65.83,25000.0,48.0135,48.0792,47.977,48.0573,25000.0
2014-01-29 10:35:00,65.83,65.86,65.77,65.84,28800.0,48.0573,48.0792,48.0135,48.0646,28800.0
2014-01-29 10:40:00,65.85,65.97,65.81,65.95,21600.0,48.0719,48.1595,48.0427,48.1449,21600.0
2014-01-29 10:45:00,65.96,65.99,65.81,65.84,30600.0,48.1522,48.1741,48.0427,48.0646,30600.0
2014-01-29 10:50:00,65.83,65.96,65.8,65.95,26200.0,48.0573,48.1522,48.0354,48.1449,26200.0
2014-01-29 10:55:00,65.96,65.96,65.85,65.87,29200.0,48.1522,48.1522,48.0719,48.0865,29200.0
2014-01-29 11:00:00,65.88,65.91,65.82,65.88,21600.0,48.0938,48.1157,48.05,48.0938,21600.0
2014-01-29 11:05:00,65.88,65.91,65.86,65.91,20100.0,48.0938,48.1157,48.0792,48.1157,20100.0
2014-01-29 11:10:00,65.92,66.0,65.92,65.99,18900.0,48.123,48.1814,48.123,48.1741,18900.0
2014-01-29 11:15:00,65.99,66.04,65.91,65.96,27400.0,48.1741,48.2106,48.1157,48.1522,27400.0
2014-01-29 11:20:00,65.97,66.02,65.92,66.01,21600.0,48.1595,48.196,48.123,48.1887,21600.0
2014-01-29 11:25:00,66.0,66.06,65.98,66.03,29100.0,48.1814,48.2252,48.1668,48.2033,29100.0
2014-01-29 11:30:00,66.03,66.1,66.03,66.04,18500.0,48.2033,48.2544,48.2033,48.2106,18500.0
2014-01-29 11:35:00,66.04,66.09,66.0,66.0,19400.0,48.2106,48.2471,48.1814,48.1814,19400.0
2014-01-29 11:40:00,66.0,66.04,65.95,65.95,42200.0,48.1814,48.2106,48.1449,48.1449,42200.0
2014-01-29 11:45:00,65.95,66.05,65.92,66.03,26400.0,48.1449,48.2179,48.123,48.2033,26400.0
2014-01-29 11:50:00,66.02,66.11,65.99,66.07,32100.0,48.196,48.2617,48.1741,48.2325,32100.0
2014-01-29 11:55:00,66.07,66.16,66.07,66.16,13000.0,48.2325,48.2982,48.2325,48.2982,13000.0
2014-01-29 12:00:00,66.16,66.19,66.08,66.09,25000.0,48.2982,48.3201,48.2398,48.2471,25000.0
2014-01-29 12:05:00,66.08,66.08,65.99,66.0,23100.0,48.2398,48.2398,48.1741,48.1814,23100.0
2014-01-29 12:10:00,66.0,66.05,65.98,65.99,23700.0,48.1814,48.2179,48.1668,48.1741,23700.0
2014-01-29 12:15:00,66.0,66.03,65.97,66.03,24100.0,48.1814,48.2033,48.1595,48.2033,24100.0
2014-01-29 12:20:00,66.02,66.09,66.02,66.05,19400.0,48.196,48.2471,48.196,48.2179,19400.0
2014-01-29 12:25:00,66.04,66.05,65.95,65.95,19300.0,48.2106,48.2179,48.1449,48.1449,19300.0
2014-01-29 12:30:00,65.94,65.97,65.94,65.96,21100.0,48.1376,48.1595,48.1376,48.1522,21100.0
2014-01-29 12:35:00,65.96,65.96,65.81,65.81,37300.0,48.1522,48.1522,48.0427,48.0427,37300.0
2014-01-29 12:40:00,65.8,65.86,65.79,65.82,35500.0,48.0354,48.0792,48.0281,48.05,35500.0
2014-01-29 12:45:00,65.82,65.87,65.8,65.87,19500.0,48.05,48.0865,48.0354,48.0865,19500.0
2014-01-29 12:50:00,65.87,65.9,65.87,65.89,21500.0,48.0865,48.1084,48.0865,48.1011,21500.0
2014-01-29 12:55:00,65.88,65.89,65.83,65.83,19800.0,48.0938,48.1011,48.0573,48.0573,19800.0
2014-01-29 13:00:00,65.83,65.86,65.8,65.82,29400.0,48.0573,48.0792,48.0354,48.05,29400.0
2014-01-29 13:05:00,65.82,65.85,65.8,65.84,21800.0,48.05,48.0719,48.0354,48.0646,21800.0
2014-01-29 13:10:00,65.86,65.87,65.76,65.86,27700.0,48.0792,48.0865,48.0062,48.0792,27700.0
2014-01-29 13:15:00,65.85,65.86,65.77,65.79,21200.0,48.0719,48.0792,48.0135,48.0281,21200.0
2014-01-29 13:20:00,65.78,65.88,65.78,65.88,21100.0,48.0208,48.0938,48.0208,48.0938,21100.0
2014-01-29 13:25:00,65.88,65.89,65.84,65.88,29000.0,48.0938,48.1011,48.0646,48.0938,29000.0
2014-01-29 13:30:00,65.88,65.88,65.85,65.87,20100.0,48.0938,48.0938,48.0719,48.0865,20100.0
2014-01-29 13:35:00,65.88,65.95,65.86,65.86,23400.0,48.0938,48.1449,48.0792,48.0792,23400.0
2014-01-29 13:40:00,65.87,65.92,65.83,65.85,35000.0,48.0865,48.123,48.0573,48.0719,35000.0
2014-01-29 13:45:00,65.86,65.93,65.84,65.93,21900.0,48.0792,48.1303,48.0646,48.1303,21900.0
2014-01-29 13:50:00,65.93,65.94,65.89,65.94,20200.0,48.1303,48.1376,48.1011,48.1376,20200.0
2014-01-29 13:55:00,65.94,66.04,65.92,65.99,21200.0,48.1376,48.2106,48.123,48.1741,21200.0
2014-01-29 14:00:00,65.99,66.28,65.87,66.04,63300.0,48.1741,48.3858,48.0865,48.2106,63300.0
2014-01-29 14:05:00,66.03,66.04,65.83,65.96,87500.0,48.2033,48.2106,48.0573,48.1522,87500.0
2014-01-29 14:10:00,65.95,65.97,65.81,65.86,41900.0,48.1449,48.1595,48.0427,48.0792,41900.0
2014-01-29 14:15:00,65.87,65.87,65.54,65.65,44700.0,48.0865,48.0865,47.8456,47.9259,44700.0
2014-01-29 14:20:00,65.64,65.77,65.59,65.75,40400.0,47.9186,48.0135,47.8821,47.9989,40400.0
2014-01-29 14:25:00,65.76,65.94,65.71,65.91,44900.0,48.0062,48.1376,47.9697,48.1157,44900.0
2014-01-29 14:30:00,65.91,66.07,65.84,66.03,58600.0,48.1157,48.2325,48.0646,48.2033,58600.0
2014-01-29 14:35:00,66.04,66.06,65.92,66.02,56500.0,48.2106,48.2252,48.123,48.196,56500.0
2014-01-29 14:40:00,66.03,66.1,65.99,66.09,58900.0,48.2033,48.2544,48.1741,48.2471,58900.0
2014-01-29 14:45:00,66.09,66.12,65.94,65.97,27900.0,48.2471,48.269,48.1376,48.1595,27900.0
2014-01-29 14:50:00,65.98,65.99,65.87,65.87,28300.0,48.1668,48.1741,48.0865,48.0865,28300.0
2014-01-29 14:55:00,65.86,65.88,65.73,65.76,32800.0,48.0792,48.0938,47.9843,48.0062,32800.0
2014-01-29 15:00:00,65.75,65.81,65.68,65.77,34700.0,47.9989,48.0427,47.9478,48.0135,34700.0
2014-01-29 15:05:00,65.77,65.78,65.66,65.72,58600.0,48.0135,48.0208,47.9332,47.977,58600.0
2014-01-29 15:10:00,65.73,65.73,65.55,65.58,60500.0,47.9843,47.9843,47.8529,47.8748,60500.0
2014-01-29 15:15:00,65.59,65.69,65.53,65.53,58300.0,47.8821,47.9551,47.8383,47.8383,58300.0
2014-01-29 15:20:00,65.53,65.68,65.52,65.64,60400.0,47.8383,47.9478,47.831,47.9186,60400.0
2014-01-29 15:25:00,65.63,65.72,65.6,65.63,51100.0,47.9113,47.977,47.8894,47.9113,51100.0
2014-01-29 15:30:00,65.63,65.67,65.55,65.59,81300.0,47.9113,47.9405,47.8529,47.8821,81300.0
2014-01-29 15:35:00,65.59,65.68,65.56,65.64,64300.0,47.8821,47.9478,47.8602,47.9186,64300.0
2014-01-29 15:40:00,65.63,65.68,65.58,65.68,72100.0,47.9113,47.9478,47.8748,47.9478,72100.0
2014-01-29 15:45:00,65.68,65.79,65.67,65.7,126500.0,47.9478,48.0281,47.9405,47.9624,126500.0
2014-01-29 15:50:00,65.69,65.7,65.61,65.68,116600.0,47.9551,47.9624,47.8967,47.9478,116600.0
2014-01-29 15:55:00,65.69,65.71,65.64,65.68,150900.0,47.9551,47.9697,47.9186,47.9478,150900.0
2014-01-30 09:30:00,66.12,66.25,66.0,66.04,50800.0,48.269,48.3639,48.1814,48.2106,50800.0
2014-01-30 09:35:00,66.08,66.11,65.94,66.03,22200.0,48.2398,48.2617,48.1376,48.2033,22200.0
2014-01-30 09:40:00,66.02,66.05,65.88,65.91,14200.0,48.196,48.2179,48.0938,48.1157,14200.0
2014-01-30 09:45:00,65.92,66.0,65.82,65.96,13700.0,48.123,48.1814,48.05,48.1522,13700.0
2014-01-30 09:50:00,65.96,66.07,65.95,65.95,15300.0,48.1522,48.2325,48.1449,48.1449,15300.0
2014-01-30 09:55:00,65.93,66.03,65.91,66.02,61600.0,48.1303,48.2033,48.1157,48.196,61600.0
2014-01-30 10:00:00,65.99,66.15,65.97,66.14,69400.0,48.1741,48.2909,48.1595,48.2836,69400.0
2014-01-30 10:05:00,66.14,66.17,66.01,66.06,56600.0,48.2836,48.3055,48.1887,48.2252,56600.0
2014-01-30 10:10:00,66.06,66.06,65.95,65.95,35200.0,48.2252,48.2252,48.1449,48.1449,35200.0
2014-01-30 10:15:00,65.94,65.96,65.73,65.86,64100.0,48.1376,48.1522,47.9843,48.0792,64100.0
2014-01-30 10:20:00,65.87,65.97,65.87,65.93,43700.0,48.0865,48.1595,48.0865,48.1303,43700.0
2014-01-30 10:25:00,65.93,66.09,65.93,66.0,34100.0,48.1303,48.2471,48.1303,48.1814,34100.0
2014-01-30 10:30:00,65.99,66.1,65.99,66.06,20300.0,48.1741,48.2544,48.1741,48.2252,20300.0
2014-01-30 10:35:00,66.07,66.1,66.05,66.08,20800.0,48.2325,48.2544,48.2179,48.2398,20800.0
2014-01-30 10:40:00,66.07,66.16,66.07,66.14,31100.0,48.2325,48.2982,48.2325,48.2836,31100.0
2014-01-30 10:45:00,66.14,66.16,66.03,66.03,20700.0,48.2836,48.2982,48.2033,48.2033,20700.0
2014-01-30 10:50:00,66.03,66.09,66.0,66.09,18700.0,48.2033,48.2471,48.1814,48.2471,18700.0
2014-01-30 10:55:00,66.08,66.15,66.04,66.06,18000.0,48.2398,48.2909,48.2106,48.2252,18000.0
2014-01-30 11:00:00,66.06,66.12,66.05,66.09,18400.0,48.2252,48.269,48.2179,48.2471,18400.0
2014-01-30 11:05:00,66.09,66.12,66.05,66.09,28700.0,48.2471,48.269,48.2179,48.2471,28700.0
2014-01-30 11:10:00,66.09,66.11,66.03,66.09,20400.0,48.2471,48.2617,48.2033,48.2471,20400.0
2014-01-30 11:15:00,66.08,66.16,66.08,66.13,18800.0,48.2398,48.2982,48.2398,48.2763,18800.0
2014-01-30 11:20:00,66.13,66.25,66.13,66.21,22700.0,48.2763,48.3639,48.2763,48.3347,22700.0
2014-01-30 11:25:00,66.2,66.2,66.1,66.12,16100.0,48.3274,48.3274,48.2544,48.269,16100.0
2014-01-30 11:30:00,66.12,66.24,66.12,66.22,27100.0,48.269,48.3566,48.269,48.342,27100.0
2014-01-30 11:35:00,66.21,66.27,66.19,66.27,14200.0,48.3347,48.3785,48.3201,48.3785,14200.0
2014-01-30 11:40:00,66.26,66.38,66.26,66.32,27400.0,48.3712,48.4588,48.3712,48.415,27400.0
2014-01-30 11:45:00,66.32,66.49,66.31,66.48,31800.0,48.415,48.5391,48.4077,48.5318,31800.0
2014-01-30 11:50:00,66.48,66.64,66.46,66.62,64800.0,48.5318,48.6486,48.5172,48.634,64800.0
2014-01-30 11:55:00,66.63,66.64,66.57,66.57,21500.0,48.6413,48.6486,48.5975,48.5975,21500.0
2014-01-30 12:00:00,66.57,66.65,66.56,66.56,28700.0,48.5975,48.6559,48.5902,48.5902,28700.0
2014-01-30 12:05:00,66.56,66.6,66.54,66.59,11600.0,48.5902,48.6194,48.5756,48.6121,11600.0
2014-01-30 12:10:00,66.6,66.67,66.58,66.58,17000.0,48.6194,48.6705,48.6048,48.6048,17000.0
2014-01-30 12:15:00,66.59,66.6,66.52,66.53,20000.0,48.6121,48.6194,48.561,48.5683,20000.0
2014-01-30 12:20:00,66.53,66.61,66.52,66.6,34800.0,48.5683,48.6267,48.561,48.6194,34800.0
2014-01-30 12:25:00,66.6,66.6,66.44,66.45,14700.0,48.6194,48.6194,48.5026,48.5099,14700.0
2014-01-30 12:30:00,66.43,66.5,66.43,66.46,13200.0,48.4953,48.5464,48.4953,48.5172,13200.0
2014-01-30 12:35:00,66.46,66.51,66.45,66.49,16400.0,48.5172,48.5537,48.5099,48.5391,16400.0
2014-01-30 12:40:00,66.5,66.55,66.5,66.55,16100.0,48.5464,48.5829,48.5464,48.5829,16100.0
2014-01-30 12:45:00,66.56,66.56,66.5,66.53,20600.0,48.5902,48.5902,48.5464,48.5683,20600.0
2014-01-30 12:50:00,66.52,66.56,66.52,66.55,8300.0,48.561,48.5902,48.561,48.5829,8300.0
2014-01-30 12:55:00,66.55,66.69,66.55,66.67,78900.0,48.5829,48.6851,48.5829,48.6705,78900.0
2014-01-30 13:00:00,66.67,66.69,66.58,66.58,33200.0,48.6705,48.6851,48.6048,48.6048,33200.0
2014-01-30 13:05:00,66.59,66.59,66.53,66.55,22600.0,48.6121,48.6121,48.5683,48.5829,22600.0
2014-01-30 13:10:00,66.55,66.56,66.47,66.51,18100.0,48.5829,48.5902,48.5245,48.5537,18100.0
2014-01-30 13:15:00,66.51,66.57,66.5,66.54,10700.0,48.5537,48.5975,48.5464,48.5756,10700.0
2014-01-30 13:20:00,66.54,66.57,66.52,66.57,9500.0,48.5756,48.5975,48.561,48.5975,9500.0
2014-01-30 13:25:00,66.56,66.57,66.52,66.52,11500.0,48.5902,48.5975,48.561,48.561,11500.0
2014-01-30 13:30:00,66.53,66.57,66.52,66.55,17600.0,48.5683,48.5975,48.561,48.5829,17600.0
2014-01-30 13:35:00,66.54,66.54,66.51,66.53,13500.0,48.5756,48.5756,48.5537,48.5683,13500.0
2014-01-30 13:40:00,66.54,66.55,66.51,66.53,13400.0,48.5756,48.5829,48.5537,48.5683,13400.0
2014-01-30 13:45:00,66.52,66.57,66.51,66.57,13700.0,48.561,48.5975,48.5537,48.5975,13700.0
2014-01-30 13:50:00,66.56,66.59,66.5,66.5,15900.0,48.5902,48.6121,48.5464,48.5464,15900.0
2014-01-30 13:55:00,66.48,66.48,66.42,66.44,18700.0,48.5318,48.5318,48.488,48.5026,18700.0
2014-01-30 14:00:00,66.42,66.43,66.33,66.33,12400.0,48.488,48.4953,48.4223,48.4223,12400.0
2014-01-30 14:05:00,66.33,66.36,66.29,66.3,10700.0,48.4223,48.4442,48.3931,48.4004,10700.0
2014-01-30 14:10:00,66.29,66.36,66.29,66.34,21000.0,48.3931,48.4442,48.3931,48.4296,21000.0
2014-01-30 14:15:00,66.34,66.4,66.34,66.38,23200.0,48.4296,48.4734,48.4296,48.4588,23200.0
2014-01-30 14:20:00,66.4,66.45,66.35,66.38,30200.0,48.4734,48.5099,48.4369,48.4588,30200.0
2014-01-30 14:25:00,66.38,66.44,66.37,66.43,18800.0,48.4588,48.5026,48.4515,48.4953,18800.0
2014-01-30 14:30:00,66.44,66.51,66.44,66.48,27500.0,48.5026,48.5537,48.5026,48.5318,27500.0
2014-01-30 14:35:00,66.48,66.56,66.46,66.55,35000.0,48.5318,48.5902,48.5172,48.5829,35000.0
2014-01-30 14:40:00,66.55,66.59,66.53,66.54,59500.0,48.5829,48.6121,48.5683,48.5756,59500.0
2014-01-30 14:45:00,66.54,66.56,66.48,66.51,33100.0,48.5756,48.5902,48.5318,48.5537,33100.0
2014-01-30 14:50:00,66.51,66.56,66.5,66.52,17600.0,48.5537,48.5902,48.5464,48.561,17600.0
2014-01-30 14:55:00,66.5,66.5,66.46,66.47,11600.0,48.5464,48.5464,48.5172,48.5245,11600.0
2014-01-30 15:00:00,66.47,66.56,66.47,66.52,31600.0,48.5245,48.5902,48.5245,48.561,31600.0
2014-01-30 15:05:00,66.52,66.53,66.48,66.5,29100.0,48.561,48.5683,48.5318,48.5464,29100.0
2014-01-30 15:10:00,66.51,66.58,66.5,66.57,27200.0,48.5537,48.6048,48.5464,48.5975,27200.0
2014-01-30 15:15:00,66.58,66.63,66.58,66.59,23300.0,48.6048,48.6413,48.6048,48.6121,23300.0
2014-01-30 15:20:00,66.58,66.64,66.56,66.63,28600.0,48.6048,48.6486,48.5902,48.6413,28600.0
2014-01-30 15:25:00,66.63,66.69,66.62,66.69,51000.0,48.6413,48.6851,48.634,48.6851,51000.0
2014-01-30 15:30:00,66.69,66.73,66.61,66.62,54700.0,48.6851,48.7143,48.6267,48.634,54700.0
2014-01-30 15:35:00,66.62,66.65,66.61,66.64,50400.0,48.634,48.6559,48.6267,48.6486,50400.0
2014-01-30 15:40:00,66.64,66.67,66.62,66.64,55300.0,48.6486,48.6705,48.634,48.6486,55300.0
2014-01-30 15:45:00,66.65,66.67,66.51,66.52,73800.0,48.6559,48.6705,48.5537,48.561,73800.0
2014-01-30 15:50:00,66.51,66.56,66.49,66.55,96300.0,48.5537,48.5902,48.5391,48.5829,96300.0
2014-01-30 15:55:00,66.56,66.59,66.51,66.57,203800.0,48.5902,48.6121,48.5537,48.5975,203800.0
2014-01-31 09:30:00,65.45,65.56,65.32,65.55,55400.0,47.7799,47.8602,47.685,47.8529,55400.0
2014-01-31 09:35:00,65.59,65.8,65.55,65.71,25200.0,47.8821,48.0354,47.8529,47.9697,25200.0
2014-01-31 09:40:00,65.66,65.83,65.58,65.78,38500.0,47.9332,48.0573,47.8748,48.0208,38500.0
2014-01-31 09:45:00,65.77,65.81,65.64,65.81,35500.0,48.0135,48.0427,47.9186,48.0427,35500.0
2014-01-31 09:50:00,65.8,65.89,65.76,65.8,38600.0,48.0354,48.1011,48.0062,48.0354,38600.0
2014-01-31 09:55:00,65.81,65.89,65.71,65.77,35800.0,48.0427,48.1011,47.9697,48.0135,35800.0
2014-01-31 10:00:00,65.77,65.94,65.72,65.86,39000.0,48.0135,48.1376,47.977,48.0792,39000.0
2014-01-31 10:05:00,65.84,65.95,65.82,65.87,30400.0,48.0646,48.1449,48.05,48.0865,30400.0
2014-01-31 10:10:00,65.87,65.95,65.85,65.91,28500.0,48.0865,48.1449,48.0719,48.1157,28500.0
2014-01-31 10:15:00,65.9,65.9,65.81,65.84,26600.0,48.1084,48.1084,48.0427,48.0646,26600.0
2014-01-31 10:20:00,65.84,65.88,65.74,65.81,30800.0,48.0646,48.0938,47.9916,48.0427,30800.0
2014-01-31 10:25:00,65.82,65.82,65.7,65.71,32000.0,48.05,48.05,47.9624,47.9697,32000.0
2014-01-31 10:30:00,65.72,65.8,65.72,65.77,30900.0,47.977,48.0354,47.977,48.0135,30900.0
2014-01-31 10:35:00,65.76,65.84,65.75,65.83,21000.0,48.0062,48.0646,47.9989,48.0573,21000.0
2014-01-31 10:40:00,65.83,65.91,65.76,65.77,33700.0,48.0573,48.1157,48.0062,48.0135,33700.0
2014-01-31 10:45:00,65.78,66.03,65.78,66.03,30000.0,48.0208,48.2033,48.0208,48.2033,30000.0
2014-01-31 10:50:00,66.02,66.1,65.96,65.96,22600.0,48.196,48.2544,48.1522,48.1522,22600.0
2014-01-31 10:55:00,65.95,65.99,65.87,65.88,27000.0,48.1449,48.1741,48.0865,48.0938,27000.0
2014-01-31 11:00:00,65.89,66.06,65.87,66.06,21100.0,48.1011,48.2252,48.0865,48.2252,21100.0
2014-01-31 11:05:00,66.06,66.26,66.06,66.26,22700.0,48.2252,48.3712,48.2252,48.3712,22700.0
2014-01-31 11:10:00,66.26,66.26,66.19,66.22,20900.0,48.3712,48.3712,48.3201,48.342,20900.0
2014-01-31 11:15:00,66.23,66.32,66.17,66.17,26000.0,48.3493,48.415,48.3055,48.3055,26000.0
2014-01-31 11:20:00,66.18,66.25,66.16,66.25,28700.0,48.3128,48.3639,48.2982,48.3639,28700.0
2014-01-31 11:25:00,66.25,66.29,66.18,66.29,22500.0,48.3639,48.3931,48.3128,48.3931,22500.0
2014-01-31 11:30:00,66.29,66.34,66.17,66.18,59000.0,48.3931,48.4296,48.3055,48.3128,59000.0
2014-01-31 11:35:00,66.18,66.18,66.01,66.05,54400.0,48.3128,48.3128,48.1887,48.2179,54400.0
2014-01-31 11:40:00,66.05,66.12,66.0,66.12,28800.0,48.2179,48.269,48.1814,48.269,28800.0
2014-01-31 11:45:00,66.12,66.13,66.0,66.04,28800.0,48.269,48.2763,48.1814,48.2106,28800.0
2014-01-31 11:50:00,66.04,66.08,66.01,66.02,7700.0,48.2106,48.2398,48.1887,48.196,7700.0
2014-01-31 11:55:00,66.02,66.14,66.02,66.14,9700.0,48.196,48.2836,48.196,48.2836,9700.0
2014-01-31 12:00:00,66.14,66.24,66.12,66.21,11400.0,48.2836,48.3566,48.269,48.3347,11400.0
2014-01-31 12:05:00,66.2,66.21,66.14,66.15,10800.0,48.3274,48.3347,48.2836,48.2909,10800.0
2014-01-31 12:10:00,66.15,66.18,66.08,66.09,7900.0,48.2909,48.3128,48.2398,48.2471,7900.0
2014-01-31 12:15:00,66.09,66.11,66.07,66.07,6500.0,48.2471,48.2617,48.2325,48.2325,6500.0
2014-01-31 12:20:00,66.08,66.1,66.04,66.08,13800.0,48.2398,48.2544,48.2106,48.2398,13800.0
2014-01-31 12:25:00,66.07,66.1,66.02,66.09,11200.0,48.2325,48.2544,48.196,48.2471,11200.0
2014-01-31 12:30:00,66.08,66.09,65.98,66.0,33000.0,48.2398,48.2471,48.1668,48.1814,33000.0
2014-01-31 12:35:00,66.0,66.04,65.96,66.01,13600.0,48.1814,48.2106,48.1522,48.1887,13600.0
2014-01-31 12:40:00,66.01,66.02,65.95,65.99,16400.0,48.1887,48.196,48.1449,48.1741,16400.0
2014-01-31 12:45:00,66.0,66.1,66.0,66.07,14200.0,48.1814,48.2544,48.1814,48.2325,14200.0
2014-01-31 12:50:00,66.06,66.09,66.02,66.07,8900.0,48.2252,48.2471,48.196,48.2325,8900.0
2014-01-31 12:55:00,66.08,66.11,66.04,66.06,10800.0,48.2398,48.2617,48.2106,48.2252,10800.0
2014-01-31 13:00:00,66.04,66.11,66.03,66.06,11900.0,48.2106,48.2617,48.2033,48.2252,11900.0
2014-01-31 13:05:00,66.04,66.06,65.97,66.02,16100.0,48.2106,48.2252,48.1595,48.196,16100.0
2014-01-31 13:10:00,66.04,66.08,66.04,66.08,9500.0,48.2106,48.2398,48.2106,48.2398,9500.0
2014-01-31 13:15:00,66.09,66.09,65.97,65.97,25400.0,48.2471,48.2471,48.1595,48.1595,25400.0
2014-01-31 13:20:00,65.97,66.06,65.95,66.06,11100.0,48.1595,48.2252,48.1449,48.2252,11100.0
2014-01-31 13:25:00,66.04,66.09,66.03,66.08,7500.0,48.2106,48.2471,48.2033,48.2398,7500.0
2014-01-31 13:30:00,66.09,66.14,66.06,66.08,10900.0,48.2471,48.2836,48.2252,48.2398,10900.0
2014-01-31 13:35:00,66.07,66.12,66.07,66.12,7900.0,48.2325,48.269,48.2325,48.269,7900.0
2014-01-31 13:40:00,66.12,66.2,66.12,66.17,10000.0,48.269,48.3274,48.269,48.3055,10000.0
2014-01-31 13:45:00,66.17,66.27,66.15,66.22,10600.0,48.3055,48.3785,48.2909,48.342,10600.0
2014-01-31 13:50:00,66.24,66.32,66.24,66.29,9800.0,48.3566,48.415,48.3566,48.3931,9800.0
2014-01-31 13:55:00,66.3,66.36,66.28,66.36,13600.0,48.4004,48.4442,48.3858,48.4442,13600.0
2014-01-31 14:00:00,66.36,66.42,66.36,66.4,14300.0,48.4442,48.488,48.4442,48.4734,14300.0
2014-01-31 14:05:00,66.39,66.39,66.35,66.37,17700.0,48.4661,48.4661,48.4369,48.4515,17700.0
2014-01-31 14:10:00,66.35,66.37,66.26,66.3,13500.0,48.4369,48.4515,48.3712,48.4004,13500.0
2014-01-31 14:15:00,66.31,66.35,66.28,66.33,28900.0,48.4077,48.4369,48.3858,48.4223,28900.0
2014-01-31 14:20:00,66.33,66.33,66.28,66.32,18500.0,48.4223,48.4223,48.3858,48.415,18500.0
2014-01-31 14:25:00,66.32,66.38,66.31,66.37,19300.0,48.415,48.4588,48.4077,48.4515,19300.0
2014-01-31 14:30:00,66.36,66.41,66.28,66.31,20300.0,48.4442,48.4807,48.3858,48.4077,20300.0
2014-01-31 14:35:00,66.32,66.38,66.3,66.37,16100.0,48.415,48.4588,48.4004,48.4515,16100.0
2014-01-31 14:40:00,66.37,66.42,66.35,66.42,11400.0,48.4515,48.488,48.4369,48.488,11400.0
2014-01-31 14:45:00,66.42,66.45,66.39,66.45,8200.0,48.488,48.5099,48.4661,48.5099,8200.0
2014-01-31 14:50:00,66.44,66.44,66.25,66.25,17600.0,48.5026,48.5026,48.3639,48.3639,17600.0
2014-01-31 14:55:00,66.26,66.29,66.25,66.27,12600.0,48.3712,48.3931,48.3639,48.3785,12600.0
2014-01-31 15:00:00,66.27,66.27,66.15,66.24,19700.0,48.3785,48.3785,48.2909,48.3566,19700.0
2014-01-31 15:05:00,66.24,66.25,66.1,66.11,27000.0,48.3566,48.3639,48.2544,48.2617,27000.0
2014-01-31 15:10:00,66.11,66.17,66.08,66.13,24300.0,48.2617,48.3055,48.2398,48.2763,24300.0
2014-01-31 15:15:00,66.13,66.16,66.04,66.06,29400.0,48.2763,48.2982,48.2106,48.2252,29400.0
2014-01-31 15:20:00,66.07,66.11,66.02,66.09,19200.0,48.2325,48.2617,48.196,48.2471,19200.0
2014-01-31 15:25:00,66.09,66.12,66.03,66.1,25100.0,48.2471,48.269,48.2033,48.2544,25100.0
2014-01-31 15:30:00,66.09,66.13,66.08,66.08,26600.0,48.2471,48.2763,48.2398,48.2398,26600.0
2014-01-31 15:35:00,66.08,66.12,66.0,66.01,26200.0,48.2398,48.269,48.1814,48.1887,26200.0
2014-01-31 15:40:00,66.01,66.05,65.99,66.03,38300.0,48.1887,48.2179,48.1741,48.2033,38300.0
2014-01-31 15:45:00,66.02,66.04,65.94,66.03,95600.0,48.196,48.2106,48.1376,48.2033,95600.0
2014-01-31 15:50:00,66.03,66.05,65.99,66.02,68100.0,48.2033,48.2179,48.1741,48.196,68100.0
2014-01-31 15:55:00,66.02,66.03,65.89,65.94,160000.0,48.196,48.2033,48.1011,48.1376,160000.0
2014-02-03 09:30:00,65.86,66.16,65.83,66.02,95800.0,48.0792,48.2982,48.0573,48.196,95800.0
2014-02-03 09:35:00,66.03,66.3,66.03,66.27,26600.0,48.2033,48.4004,48.2033,48.3785,26600.0
2014-02-03 09:40:00,66.25,66.3,66.03,66.08,36500.0,48.3639,48.4004,48.2033,48.2398,36500.0
2014-02-03 09:45:00,66.08,66.12,65.93,65.96,65900.0,48.2398,48.269,48.1303,48.1522,65900.0
2014-02-03 09:50:00,65.95,66.14,65.93,66.13,26700.0,48.1449,48.2836,48.1303,48.2763,26700.0
2014-02-03 09:55:00,66.13,66.18,66.05,66.08,18600.0,48.2763,48.3128,48.2179,48.2398,18600.0
2014-02-03 10:00:00,66.09,66.09,65.5,65.51,130900.0,48.2471,48.2471,47.8164,47.8237,130900.0
2014-02-03 10:05:00,65.51,65.78,65.51,65.61,165300.0,47.8237,48.0208,47.8237,47.8967,165300.0
2014-02-03 10:10:00,65.6,65.6,65.4,65.45,133800.0,47.8894,47.8894,47.7434,47.7799,133800.0
2014-02-03 10:15:00,65.47,65.5,65.17,65.2,60300.0,47.7945,47.8164,47.5755,47.5974,60300.0
2014-02-03 10:20:00,65.19,65.37,65.17,65.25,29500.0,47.5901,47.7215,47.5755,47.6339,29500.0
2014-02-03 10:25:00,65.24,65.34,65.2,65.34,28500.0,47.6266,47.6996,47.5974,47.6996,28500.0
2014-02-03 10:30:00,65.32,65.32,65.22,65.27,33300.0,47.685,47.685,47.612,47.6485,33300.0
2014-02-03 10:35:00,65.27,65.5,65.22,65.49,54700.0,47.6485,47.8164,47.612,47.8091,54700.0
2014-02-03 10:40:00,65.49,65.49,65.39,65.41,59500.0,47.8091,47.8091,47.7361,47.7507,59500.0
2014-02-03 10:45:00,65.4,65.47,65.38,65.39,48800.0,47.7434,47.7945,47.7288,47.7361,48800.0
2014-02-03 10:50:00,65.39,65.43,65.09,65.11,59900.0,47.7361,47.7653,47.5171,47.5317,59900.0
2014-02-03 10:55:00,65.1,65.15,65.07,65.14,28800.0,47.5244,47.5609,47.5025,47.5536,28800.0
2014-02-03 11:00:00,65.12,65.16,64.94,64.98,97100.0,47.539,47.5682,47.4076,47.4368,97100.0
2014-02-03 11:05:00,64.97,64.99,64.86,64.86,37800.0,47.4295,47.4441,47.3491,47.3491,37800.0
2014-02-03 11:10:00,64.88,64.92,64.76,64.77,33600.0,47.3637,47.393,47.2761,47.2834,33600.0
2014-02-03 11:15:00,64.77,64.78,64.66,64.75,50900.0,47.2834,47.2907,47.2031,47.2688,50900.0
2014-02-03 11:20:00,64.74,64.76,64.71,64.74,35200.0,47.2615,47.2761,47.2396,47.2615,35200.0
2014-02-03 11:25:00,64.74,64.84,64.74,64.77,27700.0,47.2615,47.3345,47.2615,47.2834,27700.0
2014-02-03 11:30:00,64.76,64.76,64.67,64.73,65200.0,47.2761,47.2761,47.2104,47.2542,65200.0
2014-02-03 11:35:00,64.73,64.89,64.64,64.77,66800.0,47.2542,47.3711,47.1885,47.2834,66800.0
2014-02-03 11:40:00,64.78,64.89,64.75,64.79,45500.0,47.2907,47.3711,47.2688,47.298,45500.0
2014-02-03 11:45:00,64.78,64.9,64.75,64.81,82100.0,47.2907,47.3784,47.2688,47.3126,82100.0
2014-02-03 11:50:00,64.8,64.94,64.8,64.94,59200.0,47.3053,47.4076,47.3053,47.4076,59200.0
2014-02-03 11:55:00,64.95,64.98,64.89,64.91,83400.0,47.4149,47.4368,47.3711,47.3857,83400.0
2014-02-03 12:00:00,64.91,64.91,64.63,64.63,31400.0,47.3857,47.3857,47.1812,47.1812,31400.0
2014-02-03 12:05:00,64.62,64.76,64.59,64.7,32300.0,47.1739,47.2761,47.152,47.2323,32300.0
2014-02-03 12:10:00,64.71,64.78,64.68,64.77,46600.0,47.2396,47.2907,47.2177,47.2834,46600.0
2014-02-03 12:15:00,64.77,64.77,64.68,64.69,26700.0,47.2834,47.2834,47.2177,47.225,26700.0
2014-02-03 12:20:00,64.68,64.74,64.58,64.74,25100.0,47.2177,47.2615,47.1447,47.2615,25100.0
2014-02-03 12:25:00,64.74,64.83,64.73,64.82,46200.0,47.2615,47.3272,47.2542,47.3199,46200.0
2014-02-03 12:30:00,64.82,64.99,64.82,64.94,42700.0,47.3199,47.4441,47.3199,47.4076,42700.0
2014-02-03 12:35:00,64.95,64.95,64.83,64.87,49100.0,47.4149,47.4149,47.3272,47.3564,49100.0
2014-02-03 12:40:00,64.87,64.92,64.83,64.86,17200.0,47.3564,47.393,47.3272,47.3491,17200.0
2014-02-03 12:45:00,64.84,64.87,64.81,64.85,13300.0,47.3345,47.3564,47.3126,47.3418,13300.0
2014-02-03 12:50:00,64.86,64.88,64.77,64.88,28400.0,47.3491,47.3637,47.2834,47.3637,28400.0
2014-02-03 12:55:00,64.88,64.89,64.66,64.66,46100.0,47.3637,47.3711,47.2031,47.2031,46100.0
2014-02-03 13:00:00,64.67,64.73,64.57,64.57,26700.0,47.2104,47.2542,47.1374,47.1374,26700.0
2014-02-03 13:05:00,64.59,64.65,64.57,64.64,23000.0,47.152,47.1958,47.1374,47.1885,23000.0
2014-02-03 13:10:00,64.65,64.73,64.63,64.66,18800.0,47.1958,47.2542,47.1812,47.2031,18800.0
2014-02-03 13:15:00,64.66,64.72,64.57,64.58,25600.0,47.2031,47.2469,47.1374,47.1447,25600.0
2014-02-03 13:20:00,64.58,64.64,64.53,64.55,24100.0,47.1447,47.1885,47.1082,47.1228,24100.0
2014-02-03 13:25:00,64.54,64.54,64.39,64.44,25700.0,47.1155,47.1155,47.006,47.0425,25700.0
2014-02-03 13:30:00,64.43,64.54,64.41,64.53,17600.0,47.0352,47.1155,47.0206,47.1082,17600.0
2014-02-03 13:35:00,64.51,64.51,64.35,64.36,26000.0,47.0936,47.0936,46.9768,46.9841,26000.0
2014-02-03 13:40:00,64.35,64.44,64.32,64.43,23500.0,46.9768,47.0425,46.9549,47.0352,23500.0
2014-02-03 13:45:00,64.43,64.43,64.23,64.28,38900.0,47.0352,47.0352,46.8892,46.9257,38900.0
2014-02-03 13:50:00,64.28,64.34,64.23,64.32,31400.0,46.9257,46.9695,46.8892,46.9549,31400.0
2014-02-03 13:55:00,64.33,64.38,64.28,64.31,34400.0,46.9622,46.9987,46.9257,46.9476,34400.0
2014-02-03 14:00:00,64.29,64.41,64.27,64.41,24800.0,46.933,47.0206,46.9184,47.0206,24800.0
2014-02-03 14:05:00,64.4,64.62,64.39,64.56,52400.0,47.0133,47.1739,47.006,47.1301,52400.0
2014-02-03 14:10:00,64.56,64.65,64.55,64.63,27600.0,47.1301,47.1958,47.1228,47.1812,27600.0
2014-02-03 14:15:00,64.63,64.72,64.53,64.63,30600.0,47.1812,47.2469,47.1082,47.1812,30600.0
2014-02-03 14:20:00,64.62,64.62,64.48,64.53,29700.0,47.1739,47.1739,47.0717,47.1082,29700.0
2014-02-03 14:25:00,64.53,64.53,64.45,64.5,18300.0,47.1082,47.1082,47.0498,47.0863,18300.0
2014-02-03 14:30:00,64.49,64.52,64.35,64.35,24400.0,47.079,47.1009,46.9768,46.9768,24400.0
2014-02-03 14:35:00,64.37,64.48,64.34,64.39,28100.0,46.9914,47.0717,46.9695,47.006,28100.0
2014-02-03 14:40:00,64.39,64.49,64.32,64.4,38300.0,47.006,47.079,46.9549,47.0133,38300.0
2014-02-03 14:45:00,64.4,64.48,64.35,64.37,29300.0,47.0133,47.0717,46.9768,46.9914,29300.0
2014-02-03 14:50:00,64.37,64.39,64.22,64.25,31600.0,46.9914,47.006,46.8819,46.9038,31600.0
2014-02-03 14:55:00,64.23,64.3,64.22,64.26,29000.0,46.8892,46.9403,46.8819,46.9111,29000.0
2014-02-03 15:00:00,64.25,64.39,64.23,64.34,35800.0,46.9038,47.006,46.8892,46.9695,35800.0
2014-02-03 15:05:00,64.34,64.37,64.29,64.37,43100.0,46.9695,46.9914,46.933,46.9914,43100.0
2014-02-03 15:10:00,64.37,64.45,64.26,64.44,90500.0,46.9914,47.0498,46.9111,47.0425,90500.0
2014-02-03 15:15:00,64.44,64.49,64.37,64.44,84300.0,47.0425,47.079,46.9914,47.0425,84300.0
2014-02-03 15:20:00,64.44,64.44,64.33,64.35,48300.0,47.0425,47.0425,46.9622,46.9768,48300.0
2014-02-03 15:25:00,64.34,64.44,64.31,64.44,48400.0,46.9695,47.0425,46.9476,47.0425,48400.0
2014-02-03 15:30:00,64.45,64.5,64.37,64.41,74500.0,47.0498,47.0863,46.9914,47.0206,74500.0
2014-02-03 15:35:00,64.4,64.47,64.38,64.45,85700.0,47.0133,47.0644,46.9987,47.0498,85700.0
2014-02-03 15:40:00,64.45,64.47,64.35,64.36,75400.0,47.0498,47.0644,46.9768,46.9841,75400.0
2014-02-03 15:45:00,64.36,64.36,64.18,64.22,118900.0,46.9841,46.9841,46.8527,46.8819,118900.0
2014-02-03 15:50:00,64.23,64.37,64.21,64.35,140400.0,46.8892,46.9914,46.8746,46.9768,140400.0
2014-02-03 15:55:00,64.35,64.39,64.21,64.25,295400.0,46.9768,47.006,46.8746,46.9038,295400.0
2014-02-04 09:30:00,62.83,65.0,62.25,64.06,274900.0,45.8672,47.4514,45.4438,46.7651,274900.0
2014-02-04 09:35:00,64.14,64.14,62.72,63.36,165800.0,46.8235,46.8235,45.7869,46.2541,165800.0
2014-02-04 09:40:00,63.36,63.54,63.19,63.46,94100.0,46.2541,46.3855,46.13,46.3271,94100.0
2014-02-04 09:45:00,63.46,63.64,63.15,63.29,137100.0,46.3271,46.4585,46.1008,46.203,137100.0
2014-02-04 09:50:00,63.29,63.66,63.13,63.58,84500.0,46.203,46.4731,46.0862,46.4147,84500.0
2014-02-04 09:55:00,63.6,63.7,63.44,63.54,67800.0,46.4293,46.5023,46.3125,46.3855,67800.0
2014-02-04 10:00:00,63.56,63.67,63.36,63.38,147000.0,46.4001,46.4804,46.2541,46.2687,147000.0
2014-02-04 10:05:00,63.38,63.44,63.06,63.2,154600.0,46.2687,46.3125,46.0351,46.1373,154600.0
2014-02-04 10:10:00,63.22,63.37,63.07,63.25,109600.0,46.1519,46.2614,46.0424,46.1738,109600.0
2014-02-04 10:15:00,63.25,63.44,63.25,63.34,81200.0,46.1738,46.3125,46.1738,46.2395,81200.0
2014-02-04 10:20:00,63.33,63.39,63.22,63.39,52400.0,46.2322,46.276,46.1519,46.276,52400.0
2014-02-04 10:25:00,63.39,63.52,63.33,63.42,64200.0,46.276,46.3709,46.2322,46.2979,64200.0
2014-02-04 10:30:00,63.41,63.52,63.39,63.45,98600.0,46.2906,46.3709,46.276,46.3198,98600.0
2014-02-04 10:35:00,63.44,63.46,63.28,63.37,56900.0,46.3125,46.3271,46.1957,46.2614,56900.0
2014-02-04 10:40:00,63.36,63.41,63.26,63.3,32800.0,46.2541,46.2906,46.1811,46.2103,32800.0
2014-02-04 10:45:00,63.31,63.35,63.1,63.21,41000.0,46.2176,46.2468,46.0643,46.1446,41000.0
2014-02-04 10:50:00,63.22,63.26,63.1,63.15,82800.0,46.1519,46.1811,46.0643,46.1008,82800.0
2014-02-04 10:55:00,63.15,63.24,63.12,63.18,60400.0,46.1008,46.1665,46.0789,46.1227,60400.0
2014-02-04 11:00:00,63.18,63.39,63.13,63.31,57500.0,46.1227,46.276,46.0862,46.2176,57500.0
2014-02-04 11:05:00,63.3,63.34,63.25,63.27,47900.0,46.2103,46.2395,46.1738,46.1884,47900.0
2014-02-04 11:10:00,63.26,63.34,63.25,63.32,29600.0,46.1811,46.2395,46.1738,46.2249,29600.0
2014-02-04 11:15:00,63.33,63.39,63.29,63.36,51000.0,46.2322,46.276,46.203,46.2541,51000.0
2014-02-04 11:20:00,63.36,63.45,63.3,63.43,31600.0,46.2541,46.3198,46.2103,46.3052,31600.0
2014-02-04 11:25:00,63.44,63.51,63.35,63.5,57000.0,46.3125,46.3636,46.2468,46.3563,57000.0
2014-02-04 11:30:00,63.51,63.57,63.41,63.5,112800.0,46.3636,46.4074,46.2906,46.3563,112800.0
2014-02-04 11:35:00,63.49,63.56,63.47,63.56,26300.0,46.349,46.4001,46.3344,46.4001,26300.0
2014-02-04 11:40:00,63.55,63.62,63.44,63.6,48700.0,46.3928,46.4439,46.3125,46.4293,48700.0
2014-02-04 11:45:00,63.61,63.62,63.54,63.57,24100.0,46.4366,46.4439,46.3855,46.4074,24100.0
2014-02-04 11:50:00,63.57,63.65,63.54,63.65,25300.0,46.4074,46.4658,46.3855,46.4658,25300.0
2014-02-04 11:55:00,63.64,63.7,63.63,63.68,17500.0,46.4585,46.5023,46.4512,46.4877,17500.0
2014-02-04 12:00:00,63.69,63.85,63.68,63.74,105600.0,46.495,46.6118,46.4877,46.5315,105600.0
2014-02-04 12:05:00,63.73,63.79,63.62,63.66,47000.0,46.5242,46.568,46.4439,46.4731,47000.0
2014-02-04 12:10:00,63.66,63.81,63.64,63.78,39800.0,46.4731,46.5826,46.4585,46.5607,39800.0
2014-02-04 12:15:00,63.79,63.86,63.73,63.74,67600.0,46.568,46.6191,46.5242,46.5315,67600.0
2014-02-04 12:20:00,63.74,63.79,63.71,63.73,16100.0,46.5315,46.568,46.5096,46.5242,16100.0
2014-02-04 12:25:00,63.72,63.74,63.66,63.67,19600.0,46.5169,46.5315,46.4731,46.4804,19600.0
2014-02-04 12:30:00,63.67,63.7,63.63,63.7,27300.0,46.4804,46.5023,46.4512,46.5023,27300.0
2014-02-04 12:35:00,63.69,63.71,63.63,63.65,39000.0,46.495,46.5096,46.4512,46.4658,39000.0
2014-02-04 12:40:00,63.64,63.69,63.64,63.69,20500.0,46.4585,46.495,46.4585,46.495,20500.0
2014-02-04 12:45:00,63.7,63.79,63.69,63.76,25300.0,46.5023,46.568,46.495,46.5461,25300.0
2014-02-04 12:50:00,63.76,63.8,63.7,63.71,21400.0,46.5461,46.5753,46.5023,46.5096,21400.0
2014-02-04 12:55:00,63.71,63.71,63.67,63.7,13700.0,46.5096,46.5096,46.4804,46.5023,13700.0
2014-02-04 13:00:00,63.71,63.78,63.71,63.73,20900.0,46.5096,46.5607,46.5096,46.5242,20900.0
2014-02-04 13:05:00,63.73,63.84,63.73,63.75,19300.0,46.5242,46.6045,46.5242,46.5388,19300.0
2014-02-04 13:10:00,63.76,63.77,63.52,63.56,21300.0,46.5461,46.5534,46.3709,46.4001,21300.0
2014-02-04 13:15:00,63.57,63.61,63.54,63.59,18300.0,46.4074,46.4366,46.3855,46.422,18300.0
2014-02-04 13:20:00,63.59,63.63,63.55,63.56,27500.0,46.422,46.4512,46.3928,46.4001,27500.0
2014-02-04 13:25:00,63.56,63.56,63.5,63.53,39200.0,46.4001,46.4001,46.3563,46.3782,39200.0
2014-02-04 13:30:00,63.54,63.7,63.54,63.7,19700.0,46.3855,46.5023,46.3855,46.5023,19700.0
2014-02-04 13:35:00,63.7,63.73,63.52,63.59,24600.0,46.5023,46.5242,46.3709,46.422,24600.0
2014-02-04 13:40:00,63.58,63.64,63.57,63.62,17000.0,46.4147,46.4585,46.4074,46.4439,17000.0
2014-02-04 13:45:00,63.63,63.64,63.56,63.57,19000.0,46.4512,46.4585,46.4001,46.4074,19000.0
2014-02-04 13:50:00,63.57,63.61,63.47,63.47,32800.0,46.4074,46.4366,46.3344,46.3344,32800.0
2014-02-04 13:55:00,63.47,63.47,63.37,63.38,30200.0,46.3344,46.3344,46.2614,46.2687,30200.0
2014-02-04 14:00:00,63.38,63.48,63.35,63.46,35600.0,46.2687,46.3417,46.2468,46.3271,35600.0
2014-02-04 14:05:00,63.47,63.61,63.46,63.54,31600.0,46.3344,46.4366,46.3271,46.3855,31600.0
2014-02-04 14:10:00,63.53,63.57,63.4,63.56,77900.0,46.3782,46.4074,46.2833,46.4001,77900.0
2014-02-04 14:15:00,63.56,63.61,63.5,63.56,36700.0,46.4001,46.4366,46.3563,46.4001,36700.0
2014-02-04 14:20:00,63.56,63.65,63.5,63.61,33900.0,46.4001,46.4658,46.3563,46.4366,33900.0
2014-02-04 14:25:00,63.62,63.65,63.54,63.55,31600.0,46.4439,46.4658,46.3855,46.3928,31600.0
2014-02-04 14:30:00,63.54,63.59,63.51,63.53,20300.0,46.3855,46.422,46.3636,46.3782,20300.0
2014-02-04 14:35:00,63.54,63.67,63.51,63.65,31900.0,46.3855,46.4804,46.3636,46.4658,31900.0
2014-02-04 14:40:00,63.66,63.68,63.56,63.57,62500.0,46.4731,46.4877,46.4001,46.4074,62500.0
2014-02-04 14:45:00,63.57,63.75,63.57,63.74,55700.0,46.4074,46.5388,46.4074,46.5315,55700.0
2014-02-04 14:50:00,63.75,63.96,63.75,63.96,56400.0,46.5388,46.6921,46.5388,46.6921,56400.0
2014-02-04 14:55:00,63.94,63.97,63.84,63.84,52200.0,46.6775,46.6994,46.6045,46.6045,52200.0
2014-02-04 15:00:00,63.84,63.93,63.82,63.91,49900.0,46.6045,46.6702,46.5899,46.6556,49900.0
2014-02-04 15:05:00,63.9,63.96,63.86,63.95,53700.0,46.6483,46.6921,46.6191,46.6848,53700.0
2014-02-04 15:10:00,63.95,63.99,63.87,63.92,50000.0,46.6848,46.714,46.6264,46.6629,50000.0
2014-02-04 15:15:00,63.92,64.11,63.92,64.11,106100.0,46.6629,46.8016,46.6629,46.8016,106100.0
2014-02-04 15:20:00,64.11,64.25,64.03,64.04,100400.0,46.8016,46.9038,46.7432,46.7505,100400.0
2014-02-04 15:25:00,64.03,64.04,63.73,63.75,67300.0,46.7432,46.7505,46.5242,46.5388,67300.0
2014-02-04 15:30:00,63.74,63.98,63.73,63.94,83100.0,46.5315,46.7067,46.5242,46.6775,83100.0
2014-02-04 15:35:00,63.93,64.06,63.91,64.02,62000.0,46.6702,46.7651,46.6556,46.7359,62000.0
2014-02-04 15:40:00,64.02,64.08,63.94,64.02,112800.0,46.7359,46.7797,46.6775,46.7359,112800.0
2014-02-04 15:45:00,64.03,64.11,64.01,64.03,106100.0,46.7432,46.8016,46.7286,46.7432,106100.0
2014-02-04 15:50:00,64.02,64.13,64.0,64.13,104600.0,46.7359,46.8162,46.7213,46.8162,104600.0
2014-02-04 15:55:00,64.13,64.17,64.01,64.06,174200.0,46.8162,46.8454,46.7286,46.7651,174200.0
2014-02-05 09:30:00,63.78,64.06,63.61,63.68,186000.0,46.5607,46.7651,46.4366,46.4877,186000.0
2014-02-05 09:35:00,63.71,64.02,63.71,63.9,45800.0,46.5096,46.7359,46.5096,46.6483,45800.0
2014-02-05 09:40:00,63.9,64.03,63.71,63.8,53000.0,46.6483,46.7432,46.5096,46.5753,53000.0
2014-02-05 09:45:00,63.8,63.82,63.65,63.72,52400.0,46.5753,46.5899,46.4658,46.5169,52400.0
2014-02-05 09:50:00,63.73,63.79,63.65,63.77,31200.0,46.5242,46.568,46.4658,46.5534,31200.0
2014-02-05 09:55:00,63.78,63.79,63.67,63.76,58800.0,46.5607,46.568,46.4804,46.5461,58800.0
2014-02-05 10:00:00,63.77,64.12,63.76,63.96,53300.0,46.5534,46.8089,46.5461,46.6921,53300.0
2014-02-05 10:05:00,63.96,63.96,63.69,63.69,32400.0,46.6921,46.6921,46.495,46.495,32400.0
2014-02-05 10:10:00,63.69,63.83,63.53,63.7,88100.0,46.495,46.5972,46.3782,46.5023,88100.0
2014-02-05 10:15:00,63.69,63.72,63.49,63.58,55500.0,46.495,46.5169,46.349,46.4147,55500.0
2014-02-05 10:20:00,63.58,63.59,63.29,63.33,97800.0,46.4147,46.422,46.203,46.2322,97800.0
2014-02-05 10:25:00,63.32,63.55,63.31,63.47,57600.0,46.2249,46.3928,46.2176,46.3344,57600.0
2014-02-05 10:30:00,63.47,63.73,63.37,63.68,69700.0,46.3344,46.5242,46.2614,46.4877,69700.0
2014-02-05 10:35:00,63.67,63.71,63.64,63.65,35200.0,46.4804,46.5096,46.4585,46.4658,35200.0
2014-02-05 10:40:00,63.64,63.74,63.64,63.68,37000.0,46.4585,46.5315,46.4585,46.4877,37000.0
2014-02-05 10:45:00,63.69,63.73,63.57,63.67,41000.0,46.495,46.5242,46.4074,46.4804,41000.0
2014-02-05 10:50:00,63.65,63.72,63.59,63.7,65500.0,46.4658,46.5169,46.422,46.5023,65500.0
2014-02-05 10:55:00,63.69,63.81,63.62,63.65,59900.0,46.495,46.5826,46.4439,46.4658,59900.0
2014-02-05 11:00:00,63.66,63.67,63.57,63.63,52000.0,46.4731,46.4804,46.4074,46.4512,52000.0
2014-02-05 11:05:00,63.62,63.62,63.42,63.46,64500.0,46.4439,46.4439,46.2979,46.3271,64500.0
2014-02-05 11:10:00,63.46,63.65,63.46,63.63,47500.0,46.3271,46.4658,46.3271,46.4512,47500.0
2014-02-05 11:15:00,63.62,63.65,63.45,63.46,71500.0,46.4439,46.4658,46.3198,46.3271,71500.0
2014-02-05 11:20:00,63.46,63.5,63.44,63.46,39000.0,46.3271,46.3563,46.3125,46.3271,39000.0
2014-02-05 11:25:00,63.46,63.61,63.43,63.6,52700.0,46.3271,46.4366,46.3052,46.4293,52700.0
2014-02-05 11:30:00,63.61,63.72,63.59,63.7,59800.0,46.4366,46.5169,46.422,46.5023,59800.0
2014-02-05 11:35:00,63.7,63.71,63.6,63.62,26900.0,46.5023,46.5096,46.4293,46.4439,26900.0
2014-02-05 11:40:00,63.62,63.71,63.61,63.71,32900.0,46.4439,46.5096,46.4366,46.5096,32900.0
2014-02-05 11:45:00,63.72,63.87,63.72,63.8,35500.0,46.5169,46.6264,46.5169,46.5753,35500.0
2014-02-05 11:50:00,63.8,63.84,63.76,63.78,24700.0,46.5753,46.6045,46.5461,46.5607,24700.0
2014-02-05 11:55:00,63.78,63.86,63.74,63.83,18800.0,46.5607,46.6191,46.5315,46.5972,18800.0
2014-02-05 12:00:00,63.83,63.86,63.82,63.83,20500.0,46.5972,46.6191,46.5899,46.5972,20500.0
2014-02-05 12:05:00,63.83,63.85,63.81,63.81,31200.0,46.5972,46.6118,46.5826,46.5826,31200.0
2014-02-05 12:10:00,63.81,63.82,63.76,63.77,23500.0,46.5826,46.5899,46.5461,46.5534,23500.0
2014-02-05 12:15:00,63.78,63.84,63.72,63.84,28200.0,46.5607,46.6045,46.5169,46.6045,28200.0
2014-02-05 12:20:00,63.85,63.95,63.82,63.89,38600.0,46.6118,46.6848,46.5899,46.641,38600.0
2014-02-05 12:25:00,63.88,63.9,63.73,63.74,36200.0,46.6337,46.6483,46.5242,46.5315,36200.0
2014-02-05 12:30:00,63.73,63.81,63.73,63.75,38000.0,46.5242,46.5826,46.5242,46.5388,38000.0
2014-02-05 12:35:00,63.74,63.8,63.69,63.7,24400.0,46.5315,46.5753,46.495,46.5023,24400.0
2014-02-05 12:40:00,63.71,63.8,63.71,63.8,19100.0,46.5096,46.5753,46.5096,46.5753,19100.0
2014-02-05 12:45:00,63.79,63.79,63.74,63.74,21400.0,46.568,46.568,46.5315,46.5315,21400.0
2014-02-05 12:50:00,63.75,63.83,63.73,63.8,24000.0,46.5388,46.5972,46.5242,46.5753,24000.0
2014-02-05 12:55:00,63.8,63.91,63.8,63.86,21000.0,46.5753,46.6556,46.5753,46.6191,21000.0
2014-02-05 13:00:00,63.86,63.96,63.85,63.96,18200.0,46.6191,46.6921,46.6118,46.6921,18200.0
2014-02-05 13:05:00,63.97,64.03,63.93,64.03,21100.0,46.6994,46.7432,46.6702,46.7432,21100.0
2014-02-05 13:10:00,64.04,64.04,63.93,63.94,24800.0,46.7505,46.7505,46.6702,46.6775,24800.0
2014-02-05 13:15:00,63.95,63.98,63.94,63.98,14600.0,46.6848,46.7067,46.6775,46.7067,14600.0
2014-02-05 13:20:00,63.99,63.99,63.88,63.9,30300.0,46.714,46.714,46.6337,46.6483,30300.0
2014-02-05 13:25:00,63.89,63.9,63.78,63.83,31400.0,46.641,46.6483,46.5607,46.5972,31400.0
2014-02-05 13:30:00,63.84,63.88,63.8,63.8,16300.0,46.6045,46.6337,46.5753,46.5753,16300.0
2014-02-05 13:35:00,63.8,63.84,63.77,63.8,23100.0,46.5753,46.6045,46.5534,46.5753,23100.0
2014-02-05 13:40:00,63.8,63.89,63.75,63.75,32900.0,46.5753,46.641,46.5388,46.5388,32900.0
2014-02-05 13:45:00,63.75,63.81,63.75,63.78,38700.0,46.5388,46.5826,46.5388,46.5607,38700.0
2014-02-05 13:50:00,63.77,63.86,63.77,63.77,36100.0,46.5534,46.6191,46.5534,46.5534,36100.0
2014-02-05 13:55:00,63.78,63.84,63.76,63.78,23800.0,46.5607,46.6045,46.5461,46.5607,23800.0
2014-02-05 14:00:00,63.77,63.86,63.75,63.8,33600.0,46.5534,46.6191,46.5388,46.5753,33600.0
2014-02-05 14:05:00,63.79,63.79,63.68,63.75,53100.0,46.568,46.568,46.4877,46.5388,53100.0
2014-02-05 14:10:00,63.76,63.76,63.64,63.65,43300.0,46.5461,46.5461,46.4585,46.4658,43300.0
2014-02-05 14:15:00,63.65,63.66,63.59,63.61,52100.0,46.4658,46.4731,46.422,46.4366,52100.0
2014-02-05 14:20:00,63.62,63.69,63.62,63.66,34800.0,46.4439,46.495,46.4439,46.4731,34800.0
2014-02-05 14:25:00,63.66,63.77,63.66,63.77,32000.0,46.4731,46.5534,46.4731,46.5534,32000.0
2014-02-05 14:30:00,63.77,63.83,63.71,63.77,25000.0,46.5534,46.5972,46.5096,46.5534,25000.0
2014-02-05 14:35:00,63.78,63.8,63.66,63.7,35000.0,46.5607,46.5753,46.4731,46.5023,35000.0
2014-02-05 14:40:00,63.7,63.72,63.67,63.72,28400.0,46.5023,46.5169,46.4804,46.5169,28400.0
2014-02-05 14:45:00,63.72,63.8,63.7,63.8,34700.0,46.5169,46.5753,46.5023,46.5753,34700.0
2014-02-05 14:50:00,63.8,63.85,63.69,63.73,32400.0,46.5753,46.6118,46.495,46.5242,32400.0
2014-02-05 14:55:00,63.74,63.76,63.71,63.75,32500.0,46.5315,46.5461,46.5096,46.5388,32500.0
2014-02-05 15:00:00,63.74,63.83,63.72,63.73,33400.0,46.5315,46.5972,46.5169,46.5242,33400.0
2014-02-05 15:05:00,63.73,63.82,63.71,63.79,42700.0,46.5242,46.5899,46.5096,46.568,42700.0
2014-02-05 15:10:00,63.79,63.85,63.73,63.82,38600.0,46.568,46.6118,46.5242,46.5899,38600.0
2014-02-05 15:15:00,63.82,63.83,63.74,63.79,25100.0,46.5899,46.5972,46.5315,46.568,25100.0
2014-02-05 15:20:00,63.79,63.81,63.75,63.78,29600.0,46.568,46.5826,46.5388,46.5607,29600.0
2014-02-05 15:25:00,63.78,63.89,63.78,63.89,27400.0,46.5607,46.641,46.5607,46.641,27400.0
2014-02-05 15:30:00,63.89,63.89,63.78,63.86,48900.0,46.641,46.641,46.5607,46.6191,48900.0
2014-02-05 15:35:00,63.86,63.87,63.74,63.79,50000.0,46.6191,46.6264,46.5315,46.568,50000.0
2014-02-05 15:40:00,63.79,63.83,63.76,63.81,45200.0,46.568,46.5972,46.5461,46.5826,45200.0
2014-02-05 15:45:00,63.82,63.94,63.82,63.93,77800.0,46.5899,46.6775,46.5899,46.6702,77800.0
2014-02-05 15:50:00,63.9,63.92,63.75,63.76,121500.0,46.6483,46.6629,46.5388,46.5461,121500.0
2014-02-05 15:55:00,63.76,63.78,63.75,63.76,176500.0,46.5461,46.5607,46.5388,46.5461,176500.0
2014-02-06 09:30:00,63.78,64.0,63.73,63.89,76700.0,46.5607,46.7213,46.5242,46.641,76700.0
2014-02-06 09:35:00,63.91,64.02,63.8,63.84,19700.0,46.6556,46.7359,46.5753,46.6045,19700.0
2014-02-06 09:40:00,63.83,63.87,63.74,63.85,17600.0,46.5972,46.6264,46.5315,46.6118,17600.0
2014-02-06 09:45:00,63.86,63.88,63.8,63.84,29500.0,46.6191,46.6337,46.5753,46.6045,29500.0
2014-02-06 09:50:00,63.84,63.95,63.81,63.94,12000.0,46.6045,46.6848,46.5826,46.6775,12000.0
2014-02-06 09:55:00,63.98,64.09,63.96,64.05,12500.0,46.7067,46.787,46.6921,46.7578,12500.0
2014-02-06 10:00:00,64.04,64.06,63.96,64.04,27100.0,46.7505,46.7651,46.6921,46.7505,27100.0
2014-02-06 10:05:00,64.04,64.18,64.04,64.14,22900.0,46.7505,46.8527,46.7505,46.8235,22900.0
2014-02-06 10:10:00,64.15,64.15,64.07,64.1,18700.0,46.8308,46.8308,46.7724,46.7943,18700.0
2014-02-06 10:15:00,64.1,64.16,64.1,64.12,22900.0,46.7943,46.8381,46.7943,46.8089,22900.0
2014-02-06 10:20:00,64.11,64.19,64.09,64.17,24200.0,46.8016,46.86,46.787,46.8454,24200.0
2014-02-06 10:25:00,64.17,64.24,64.16,64.23,37100.0,46.8454,46.8965,46.8381,46.8892,37100.0
2014-02-06 10:30:00,64.23,64.31,64.23,64.3,24900.0,46.8892,46.9476,46.8892,46.9403,24900.0
2014-02-06 10:35:00,64.3,64.31,64.21,64.26,37700.0,46.9403,46.9476,46.8746,46.9111,37700.0
2014-02-06 10:40:00,64.26,64.31,64.22,64.28,36400.0,46.9111,46.9476,46.8819,46.9257,36400.0
2014-02-06 10:45:00,64.28,64.41,64.28,64.31,31000.0,46.9257,47.0206,46.9257,46.9476,31000.0
2014-02-06 10:50:00,64.32,64.34,64.2,64.27,43300.0,46.9549,46.9695,46.8673,46.9184,43300.0
2014-02-06 10:55:00,64.28,64.33,64.18,64.21,48700.0,46.9257,46.9622,46.8527,46.8746,48700.0
2014-02-06 11:00:00,64.21,64.23,64.17,64.23,33200.0,46.8746,46.8892,46.8454,46.8892,33200.0
2014-02-06 11:05:00,64.23,64.3,64.23,64.26,38700.0,46.8892,46.9403,46.8892,46.9111,38700.0
2014-02-06 11:10:00,64.27,64.34,64.23,64.28,35700.0,46.9184,46.9695,46.8892,46.9257,35700.0
2014-02-06 11:15:00,64.28,64.29,64.12,64.14,39000.0,46.9257,46.933,46.8089,46.8235,39000.0
2014-02-06 11:20:00,64.14,64.17,64.09,64.1,36400.0,46.8235,46.8454,46.787,46.7943,36400.0
2014-02-06 11:25:00,64.1,64.14,64.07,64.09,24800.0,46.7943,46.8235,46.7724,46.787,24800.0
2014-02-06 11:30:00,64.1,64.19,64.09,64.16,30000.0,46.7943,46.86,46.787,46.8381,30000.0
2014-02-06 11:35:00,64.16,64.23,64.15,64.17,23600.0,46.8381,46.8892,46.8308,46.8454,23600.0
2014-02-06 11:40:00,64.18,64.24,64.17,64.17,22800.0,46.8527,46.8965,46.8454,46.8454,22800.0
2014-02-06 11:45:00,64.18,64.23,64.16,64.22,21500.0,46.8527,46.8892,46.8381,46.8819,21500.0
2014-02-06 11:50:00,64.22,64.26,64.14,64.14,24400.0,46.8819,46.9111,46.8235,46.8235,24400.0
2014-02-06 11:55:00,64.13,64.14,64.08,64.09,13400.0,46.8162,46.8235,46.7797,46.787,13400.0
2014-02-06 12:00:00,64.09,64.17,64.09,64.17,18200.0,46.787,46.8454,46.787,46.8454,18200.0
2014-02-06 12:05:00,64.17,64.2,64.15,64.19,15100.0,46.8454,46.8673,46.8308,46.86,15100.0
2014-02-06 12:10:00,64.2,64.21,64.11,64.12,15000.0,46.8673,46.8746,46.8016,46.8089,15000.0
2014-02-06 12:15:00,64.12,64.17,64.12,64.13,12400.0,46.8089,46.8454,46.8089,46.8162,12400.0
2014-02-06 12:20:00,64.13,64.13,64.07,64.08,15800.0,46.8162,46.8162,46.7724,46.7797,15800.0
2014-02-06 12:25:00,64.08,64.12,64.06,64.12,11600.0,46.7797,46.8089,46.7651,46.8089,11600.0
2014-02-06 12:30:00,64.12,64.17,64.1,64.17,15500.0,46.8089,46.8454,46.7943,46.8454,15500.0
2014-02-06 12:35:00,64.17,64.17,64.09,64.12,26000.0,46.8454,46.8454,46.787,46.8089,26000.0
2014-02-06 12:40:00,64.11,64.14,64.1,64.14,9800.0,46.8016,46.8235,46.7943,46.8235,9800.0
2014-02-06 12:45:00,64.15,64.15,64.05,64.08,27100.0,46.8308,46.8308,46.7578,46.7797,27100.0
2014-02-06 12:50:00,64.08,64.11,64.05,64.06,18300.0,46.7797,46.8016,46.7578,46.7651,18300.0
2014-02-06 12:55:00,64.05,64.09,64.03,64.03,21500.0,46.7578,46.787,46.7432,46.7432,21500.0
2014-02-06 13:00:00,64.03,64.08,64.03,64.07,23900.0,46.7432,46.7797,46.7432,46.7724,23900.0
2014-02-06 13:05:00,64.07,64.1,64.05,64.1,14000.0,46.7724,46.7943,46.7578,46.7943,14000.0
2014-02-06 13:10:00,64.11,64.14,64.08,64.1,17700.0,46.8016,46.8235,46.7797,46.7943,17700.0
2014-02-06 13:15:00,64.11,64.12,64.01,64.02,30300.0,46.8016,46.8089,46.7286,46.7359,30300.0
2014-02-06 13:20:00,64.02,64.04,63.95,63.96,22100.0,46.7359,46.7505,46.6848,46.6921,22100.0
2014-02-06 13:25:00,63.96,64.0,63.92,63.98,23500.0,46.6921,46.7213,46.6629,46.7067,23500.0
2014-02-06 13:30:00,63.98,64.04,63.98,64.01,25000.0,46.7067,46.7505,46.7067,46.7286,25000.0
2014-02-06 13:35:00,64.0,64.01,63.95,63.98,24800.0,46.7213,46.7286,46.6848,46.7067,24800.0
2014-02-06 13:40:00,63.99,64.01,63.98,64.0,24300.0,46.714,46.7286,46.7067,46.7213,24300.0
2014-02-06 13:45:00,64.0,64.06,63.99,64.05,21000.0,46.7213,46.7651,46.714,46.7578,21000.0
2014-02-06 13:50:00,64.05,64.05,64.0,64.02,27900.0,46.7578,46.7578,46.7213,46.7359,27900.0
2014-02-06 13:55:00,64.02,64.02,63.97,64.02,18400.0,46.7359,46.7359,46.6994,46.7359,18400.0
2014-02-06 14:00:00,64.01,64.06,63.99,64.03,23800.0,46.7286,46.7651,46.714,46.7432,23800.0
2014-02-06 14:05:00,64.03,64.07,64.0,64.06,20300.0,46.7432,46.7724,46.7213,46.7651,20300.0
2014-02-06 14:10:00,64.07,64.1,64.06,64.09,19800.0,46.7724,46.7943,46.7651,46.787,19800.0
2014-02-06 14:15:00,64.1,64.18,64.08,64.13,27500.0,46.7943,46.8527,46.7797,46.8162,27500.0
2014-02-06 14:20:00,64.13,64.22,64.11,64.22,25800.0,46.8162,46.8819,46.8016,46.8819,25800.0
2014-02-06 14:25:00,64.23,64.25,64.14,64.15,22400.0,46.8892,46.9038,46.8235,46.8308,22400.0
2014-02-06 14:30:00,64.16,64.19,64.09,64.09,35600.0,46.8381,46.86,46.787,46.787,35600.0
2014-02-06 14:35:00,64.1,64.1,64.06,64.09,22500.0,46.7943,46.7943,46.7651,46.787,22500.0
2014-02-06 14:40:00,64.08,64.1,64.05,64.05,25200.0,46.7797,46.7943,46.7578,46.7578,25200.0
2014-02-06 14:45:00,64.06,64.06,63.96,64.01,82800.0,46.7651,46.7651,46.6921,46.7286,82800.0
2014-02-06 14:50:00,64.01,64.05,63.98,64.04,61100.0,46.7286,46.7578,46.7067,46.7505,61100.0
2014-02-06 14:55:00,64.04,64.05,64.0,64.03,43900.0,46.7505,46.7578,46.7213,46.7432,43900.0
2014-02-06 15:00:00,64.04,64.06,64.02,64.04,45000.0,46.7505,46.7651,46.7359,46.7505,45000.0
2014-02-06 15:05:00,64.04,64.05,63.97,64.02,75300.0,46.7505,46.7578,46.6994,46.7359,75300.0
2014-02-06 15:10:00,64.02,64.02,63.92,63.94,44300.0,46.7359,46.7359,46.6629,46.6775,44300.0
2014-02-06 15:15:00,63.93,63.97,63.92,63.96,35400.0,46.6702,46.6994,46.6629,46.6921,35400.0
2014-02-06 15:20:00,63.96,63.97,63.9,63.9,35400.0,46.6921,46.6994,46.6483,46.6483,35400.0
2014-02-06 15:25:00,63.9,63.95,63.9,63.93,38700.0,46.6483,46.6848,46.6483,46.6702,38700.0
2014-02-06 15:30:00,63.93,63.95,63.9,63.92,66200.0,46.6702,46.6848,46.6483,46.6629,66200.0
2014-02-06 15:35:00,63.92,63.92,63.89,63.92,70100.0,46.6629,46.6629,46.641,46.6629,70100.0
2014-02-06 15:40:00,63.92,63.94,63.9,63.91,86500.0,46.6629,46.6775,46.6483,46.6556,86500.0
2014-02-06 15:45:00,63.91,63.97,63.85,63.86,115300.0,46.6556,46.6994,46.6118,46.6191,115300.0
2014-02-06 15:50:00,63.87,63.91,63.85,63.9,112100.0,46.6264,46.6556,46.6118,46.6483,112100.0
2014-02-06 15:55:00,63.9,63.97,63.89,63.93,151900.0,46.6483,46.6994,46.641,46.6702,151900.0
2014-02-07 09:30:00,64.38,64.55,64.24,64.54,97000.0,46.9987,47.1228,46.8965,47.1155,97000.0
2014-02-07 09:35:00,64.53,64.71,64.45,64.71,52400.0,47.1082,47.2396,47.0498,47.2396,52400.0
2014-02-07 09:40:00,64.72,64.86,64.62,64.73,45000.0,47.2469,47.3491,47.1739,47.2542,45000.0
2014-02-07 09:45:00,64.7,64.86,64.68,64.82,36600.0,47.2323,47.3491,47.2177,47.3199,36600.0
2014-02-07 09:50:00,64.8,64.82,64.62,64.74,51300.0,47.3053,47.3199,47.1739,47.2615,51300.0
2014-02-07 09:55:00,64.75,64.75,64.63,64.69,36600.0,47.2688,47.2688,47.1812,47.225,36600.0
2014-02-07 10:00:00,64.7,64.72,64.59,64.6,48900.0,47.2323,47.2469,47.152,47.1593,48900.0
2014-02-07 10:05:00,64.6,64.66,64.57,64.63,48100.0,47.1593,47.2031,47.1374,47.1812,48100.0
2014-02-07 10:10:00,64.63,64.63,64.44,64.44,32000.0,47.1812,47.1812,47.0425,47.0425,32000.0
2014-02-07 10:15:00,64.44,64.47,64.36,64.44,27300.0,47.0425,47.0644,46.9841,47.0425,27300.0
2014-02-07 10:20:00,64.43,64.51,64.39,64.4,26900.0,47.0352,47.0936,47.006,47.0133,26900.0
2014-02-07 10:25:00,64.37,64.43,64.29,64.35,32800.0,46.9914,47.0352,46.933,46.9768,32800.0
2014-02-07 10:30:00,64.35,64.4,64.34,64.37,22200.0,46.9768,47.0133,46.9695,46.9914,22200.0
2014-02-07 10:35:00,64.38,64.49,64.38,64.48,30400.0,46.9987,47.079,46.9987,47.0717,30400.0
2014-02-07 10:40:00,64.49,64.49,64.4,64.41,30300.0,47.079,47.079,47.0133,47.0206,30300.0
2014-02-07 10:45:00,64.4,64.49,64.38,64.49,19700.0,47.0133,47.079,46.9987,47.079,19700.0
2014-02-07 10:50:00,64.49,64.56,64.45,64.56,94700.0,47.079,47.1301,47.0498,47.1301,94700.0
2014-02-07 10:55:00,64.55,64.61,64.51,64.53,61700.0,47.1228,47.1666,47.0936,47.1082,61700.0
2014-02-07 11:00:00,64.53,64.53,64.47,64.5,21300.0,47.1082,47.1082,47.0644,47.0863,21300.0
2014-02-07 11:05:00,64.49,64.57,64.49,64.53,18600.0,47.079,47.1374,47.079,47.1082,18600.0
2014-02-07 11:10:00,64.52,64.6,64.51,64.59,20500.0,47.1009,47.1593,47.0936,47.152,20500.0
2014-02-07 11:15:00,64.58,64.62,64.5,64.5,23500.0,47.1447,47.1739,47.0863,47.0863,23500.0
2014-02-07 11:20:00,64.49,64.51,64.45,64.45,21800.0,47.079,47.0936,47.0498,47.0498,21800.0
2014-02-07 11:25:00,64.45,64.49,64.45,64.47,18700.0,47.0498,47.079,47.0498,47.0644,18700.0
2014-02-07 11:30:00,64.48,64.55,64.47,64.5,18500.0,47.0717,47.1228,47.0644,47.0863,18500.0
2014-02-07 11:35:00,64.5,64.5,64.45,64.46,17300.0,47.0863,47.0863,47.0498,47.0571,17300.0
2014-02-07 11:40:00,64.47,64.55,64.46,64.51,20100.0,47.0644,47.1228,47.0571,47.0936,20100.0
2014-02-07 11:45:00,64.52,64.6,64.52,64.58,20600.0,47.1009,47.1593,47.1009,47.1447,20600.0
2014-02-07 11:50:00,64.58,64.66,64.58,64.66,35300.0,47.1447,47.2031,47.1447,47.2031,35300.0
2014-02-07 11:55:00,64.66,64.66,64.62,64.65,10900.0,47.2031,47.2031,47.1739,47.1958,10900.0
2014-02-07 12:00:00,64.65,64.65,64.57,64.59,17700.0,47.1958,47.1958,47.1374,47.152,17700.0
2014-02-07 12:05:00,64.58,64.61,64.58,64.61,22500.0,47.1447,47.1666,47.1447,47.1666,22500.0
2014-02-07 12:10:00,64.61,64.61,64.59,64.6,18500.0,47.1666,47.1666,47.152,47.1593,18500.0
2014-02-07 12:15:00,64.61,64.64,64.6,64.63,14100.0,47.1666,47.1885,47.1593,47.1812,14100.0
2014-02-07 12:20:00,64.63,64.65,64.59,64.6,28000.0,47.1812,47.1958,47.152,47.1593,28000.0
2014-02-07 12:25:00,64.6,64.6,64.57,64.58,16700.0,47.1593,47.1593,47.1374,47.1447,16700.0
2014-02-07 12:30:00,64.59,64.63,64.53,64.53,24500.0,47.152,47.1812,47.1082,47.1082,24500.0
2014-02-07 12:35:00,64.52,64.59,64.52,64.53,13400.0,47.1009,47.152,47.1009,47.1082,13400.0
2014-02-07 12:40:00,64.53,64.59,64.53,64.58,10400.0,47.1082,47.152,47.1082,47.1447,10400.0
2014-02-07 12:45:00,64.59,64.6,64.58,64.58,12700.0,47.152,47.1593,47.1447,47.1447,12700.0
2014-02-07 12:50:00,64.58,64.63,64.58,64.62,16200.0,47.1447,47.1812,47.1447,47.1739,16200.0
2014-02-07 12:55:00,64.62,64.67,64.6,64.67,15900.0,47.1739,47.2104,47.1593,47.2104,15900.0
2014-02-07 13:00:00,64.66,64.67,64.65,64.67,7300.0,47.2031,47.2104,47.1958,47.2104,7300.0
2014-02-07 13:05:00,64.68,64.72,64.68,64.71,10500.0,47.2177,47.2469,47.2177,47.2396,10500.0
2014-02-07 13:10:00,64.72,64.82,64.72,64.8,31100.0,47.2469,47.3199,47.2469,47.3053,31100.0
2014-02-07 13:15:00,64.8,64.82,64.78,64.79,15800.0,47.3053,47.3199,47.2907,47.298,15800.0
2014-02-07 13:20:00,64.8,64.84,64.8,64.83,12600.0,47.3053,47.3345,47.3053,47.3272,12600.0
2014-02-07 13:25:00,64.84,64.85,64.81,64.83,18500.0,47.3345,47.3418,47.3126,47.3272,18500.0
2014-02-07 13:30:00,64.83,64.86,64.82,64.86,10600.0,47.3272,47.3491,47.3199,47.3491,10600.0
2014-02-07 13:35:00,64.86,64.87,64.85,64.85,9300.0,47.3491,47.3564,47.3418,47.3418,9300.0
2014-02-07 13:40:00,64.86,64.94,64.86,64.93,23300.0,47.3491,47.4076,47.3491,47.4003,23300.0
2014-02-07 13:45:00,64.94,64.97,64.93,64.93,14500.0,47.4076,47.4295,47.4003,47.4003,14500.0
2014-02-07 13:50:00,64.93,64.97,64.91,64.91,16800.0,47.4003,47.4295,47.3857,47.3857,16800.0
2014-02-07 13:55:00,64.9,65.01,64.87,64.98,25800.0,47.3784,47.4587,47.3564,47.4368,25800.0
2014-02-07 14:00:00,64.99,65.03,64.97,65.0,15000.0,47.4441,47.4733,47.4295,47.4514,15000.0
2014-02-07 14:05:00,64.99,65.01,64.99,65.0,12000.0,47.4441,47.4587,47.4441,47.4514,12000.0
2014-02-07 14:10:00,65.0,65.04,64.99,64.99,14200.0,47.4514,47.4806,47.4441,47.4441,14200.0
2014-02-07 14:15:00,64.99,65.01,64.98,64.99,10700.0,47.4441,47.4587,47.4368,47.4441,10700.0
2014-02-07 14:20:00,64.99,65.04,64.99,65.03,23100.0,47.4441,47.4806,47.4441,47.4733,23100.0
2014-02-07 14:25:00,65.02,65.02,64.98,64.99,12700.0,47.466,47.466,47.4368,47.4441,12700.0
2014-02-07 14:30:00,65.0,65.02,64.96,64.96,19400.0,47.4514,47.466,47.4222,47.4222,19400.0
2014-02-07 14:35:00,64.96,64.98,64.94,64.96,13500.0,47.4222,47.4368,47.4076,47.4222,13500.0
2014-02-07 14:40:00,64.96,65.05,64.95,65.04,12500.0,47.4222,47.4879,47.4149,47.4806,12500.0
2014-02-07 14:45:00,65.03,65.08,65.0,65.0,22100.0,47.4733,47.5098,47.4514,47.4514,22100.0
2014-02-07 14:50:00,65.0,65.04,64.97,65.03,16300.0,47.4514,47.4806,47.4295,47.4733,16300.0
2014-02-07 14:55:00,65.02,65.06,64.98,65.05,19800.0,47.466,47.4952,47.4368,47.4879,19800.0
2014-02-07 15:00:00,65.05,65.12,65.03,65.1,24900.0,47.4879,47.539,47.4733,47.5244,24900.0
2014-02-07 15:05:00,65.1,65.1,65.06,65.07,22600.0,47.5244,47.5244,47.4952,47.5025,22600.0
2014-02-07 15:10:00,65.07,65.1,65.05,65.06,20600.0,47.5025,47.5244,47.4879,47.4952,20600.0
2014-02-07 15:15:00,65.05,65.09,65.05,65.08,18700.0,47.4879,47.5171,47.4879,47.5098,18700.0
2014-02-07 15:20:00,65.08,65.09,65.03,65.06,32300.0,47.5098,47.5171,47.4733,47.4952,32300.0
2014-02-07 15:25:00,65.06,65.08,65.04,65.08,23700.0,47.4952,47.5098,47.4806,47.5098,23700.0
2014-02-07 15:30:00,65.09,65.17,65.09,65.15,53600.0,47.5171,47.5755,47.5171,47.5609,53600.0
2014-02-07 15:35:00,65.15,65.18,65.13,65.16,39600.0,47.5609,47.5828,47.5463,47.5682,39600.0
2014-02-07 15:40:00,65.16,65.21,65.13,65.2,24500.0,47.5682,47.6047,47.5463,47.5974,24500.0
2014-02-07 15:45:00,65.19,65.26,65.18,65.18,66100.0,47.5901,47.6412,47.5828,47.5828,66100.0
2014-02-07 15:50:00,65.18,65.19,65.08,65.15,84400.0,47.5828,47.5901,47.5098,47.5609,84400.0
2014-02-07 15:55:00,65.15,65.19,65.13,65.18,127200.0,47.5609,47.5901,47.5463,47.5828,127200.0
2014-02-10 09:30:00,64.93,65.0,64.62,64.71,83500.0,47.4003,47.4514,47.1739,47.2396,83500.0
2014-02-10 09:35:00,64.71,64.8,64.56,64.75,38800.0,47.2396,47.3053,47.1301,47.2688,38800.0
2014-02-10 09:40:00,64.73,64.73,64.48,64.67,37400.0,47.2542,47.2542,47.0717,47.2104,37400.0
2014-02-10 09:45:00,64.69,64.73,64.55,64.63,54100.0,47.225,47.2542,47.1228,47.1812,54100.0
2014-02-10 09:50:00,64.63,64.74,64.54,64.73,27100.0,47.1812,47.2615,47.1155,47.2542,27100.0
2014-02-10 09:55:00,64.72,64.95,64.68,64.91,36500.0,47.2469,47.4149,47.2177,47.3857,36500.0
2014-02-10 10:00:00,64.93,64.93,64.82,64.85,39200.0,47.4003,47.4003,47.3199,47.3418,39200.0
2014-02-10 10:05:00,64.85,64.91,64.82,64.85,42300.0,47.3418,47.3857,47.3199,47.3418,42300.0
2014-02-10 10:10:00,64.85,64.98,64.85,64.92,36500.0,47.3418,47.4368,47.3418,47.393,36500.0
2014-02-10 10:15:00,64.92,64.96,64.89,64.91,25400.0,47.393,47.4222,47.3711,47.3857,25400.0
2014-02-10 10:20:00,64.92,64.98,64.9,64.92,23300.0,47.393,47.4368,47.3784,47.393,23300.0
2014-02-10 10:25:00,64.92,64.93,64.84,64.92,42400.0,47.393,47.4003,47.3345,47.393,42400.0
2014-02-10 10:30:00,64.93,64.94,64.81,64.84,49600.0,47.4003,47.4076,47.3126,47.3345,49600.0
2014-02-10 10:35:00,64.84,64.84,64.76,64.81,43400.0,47.3345,47.3345,47.2761,47.3126,43400.0
2014-02-10 10:40:00,64.82,64.84,64.76,64.78,29500.0,47.3199,47.3345,47.2761,47.2907,29500.0
2014-02-10 10:45:00,64.79,64.79,64.66,64.66,35400.0,47.298,47.298,47.2031,47.2031,35400.0
2014-02-10 10:50:00,64.66,64.74,64.65,64.71,29800.0,47.2031,47.2615,47.1958,47.2396,29800.0
2014-02-10 10:55:00,64.71,64.8,64.7,64.77,17500.0,47.2396,47.3053,47.2323,47.2834,17500.0
2014-02-10 11:00:00,64.77,64.79,64.63,64.63,35300.0,47.2834,47.298,47.1812,47.1812,35300.0
2014-02-10 11:05:00,64.65,64.7,64.63,64.68,13200.0,47.1958,47.2323,47.1812,47.2177,13200.0
2014-02-10 11:10:00,64.68,64.76,64.68,64.73,17800.0,47.2177,47.2761,47.2177,47.2542,17800.0
2014-02-10 11:15:00,64.73,64.78,64.7,64.78,15200.0,47.2542,47.2907,47.2323,47.2907,15200.0
2014-02-10 11:20:00,64.78,64.82,64.75,64.81,36100.0,47.2907,47.3199,47.2688,47.3126,36100.0
2014-02-10 11:25:00,64.81,64.84,64.78,64.79,32500.0,47.3126,47.3345,47.2907,47.298,32500.0
2014-02-10 11:30:00,64.8,64.86,64.78,64.82,24900.0,47.3053,47.3491,47.2907,47.3199,24900.0
2014-02-10 11:35:00,64.83,64.85,64.8,64.82,20400.0,47.3272,47.3418,47.3053,47.3199,20400.0
2014-02-10 11:40:00,64.82,64.88,64.82,64.86,18100.0,47.3199,47.3637,47.3199,47.3491,18100.0
2014-02-10 11:45:00,64.86,64.88,64.83,64.87,16000.0,47.3491,47.3637,47.3272,47.3564,16000.0
2014-02-10 11:50:00,64.86,64.91,64.83,64.83,25200.0,47.3491,47.3857,47.3272,47.3272,25200.0
2014-02-10 11:55:00,64.83,64.83,64.76,64.76,20500.0,47.3272,47.3272,47.2761,47.2761,20500.0
2014-02-10 12:00:00,64.77,64.78,64.73,64.74,19500.0,47.2834,47.2907,47.2542,47.2615,19500.0
2014-02-10 12:05:00,64.73,64.75,64.69,64.75,24000.0,47.2542,47.2688,47.225,47.2688,24000.0
2014-02-10 12:10:00,64.75,64.76,64.72,64.73,14800.0,47.2688,47.2761,47.2469,47.2542,14800.0
2014-02-10 12:15:00,64.73,64.77,64.71,64.72,14900.0,47.2542,47.2834,47.2396,47.2469,14900.0
2014-02-10 12:20:00,64.71,64.75,64.7,64.74,14000.0,47.2396,47.2688,47.2323,47.2615,14000.0
2014-02-10 12:25:00,64.73,64.73,64.68,64.68,14400.0,47.2542,47.2542,47.2177,47.2177,14400.0
2014-02-10 12:30:00,64.68,64.74,64.66,64.74,18900.0,47.2177,47.2615,47.2031,47.2615,18900.0
2014-02-10 12:35:00,64.74,64.77,64.7,64.7,18400.0,47.2615,47.2834,47.2323,47.2323,18400.0
2014-02-10 12:40:00,64.72,64.74,64.7,64.73,22600.0,47.2469,47.2615,47.2323,47.2542,22600.0
2014-02-10 12:45:00,64.72,64.75,64.71,64.74,9000.0,47.2469,47.2688,47.2396,47.2615,9000.0
2014-02-10 12:50:00,64.75,64.76,64.72,64.73,11200.0,47.2688,47.2761,47.2469,47.2542,11200.0
2014-02-10 12:55:00,64.73,64.76,64.71,64.73,10400.0,47.2542,47.2761,47.2396,47.2542,10400.0
2014-02-10 13:00:00,64.73,64.74,64.72,64.73,8600.0,47.2542,47.2615,47.2469,47.2542,8600.0
2014-02-10 13:05:00,64.72,64.76,64.72,64.73,12600.0,47.2469,47.2761,47.2469,47.2542,12600.0
2014-02-10 13:10:00,64.73,64.75,64.72,64.72,10800.0,47.2542,47.2688,47.2469,47.2469,10800.0
2014-02-10 13:15:00,64.71,64.77,64.7,64.72,15600.0,47.2396,47.2834,47.2323,47.2469,15600.0
2014-02-10 13:20:00,64.72,64.76,64.7,64.74,8200.0,47.2469,47.2761,47.2323,47.2615,8200.0
2014-02-10 13:25:00,64.75,64.76,64.73,64.76,6700.0,47.2688,47.2761,47.2542,47.2761,6700.0
2014-02-10 13:30:00,64.76,64.78,64.75,64.76,12100.0,47.2761,47.2907,47.2688,47.2761,12100.0
2014-02-10 13:35:00,64.77,64.81,64.77,64.81,12600.0,47.2834,47.3126,47.2834,47.3126,12600.0
2014-02-10 13:40:00,64.8,64.81,64.77,64.77,9500.0,47.3053,47.3126,47.2834,47.2834,9500.0
2014-02-10 13:45:00,64.77,64.8,64.75,64.75,10700.0,47.2834,47.3053,47.2688,47.2688,10700.0
2014-02-10 13:50:00,64.75,64.8,64.75,64.8,21500.0,47.2688,47.3053,47.2688,47.3053,21500.0
2014-02-10 13:55:00,64.8,64.81,64.77,64.79,15700.0,47.3053,47.3126,47.2834,47.298,15700.0
2014-02-10 14:00:00,64.79,64.83,64.77,64.82,11700.0,47.298,47.3272,47.2834,47.3199,11700.0
2014-02-10 14:05:00,64.82,64.83,64.78,64.81,15400.0,47.3199,47.3272,47.2907,47.3126,15400.0
2014-02-10 14:10:00,64.81,64.86,64.81,64.85,10900.0,47.3126,47.3491,47.3126,47.3418,10900.0
2014-02-10 14:15:00,64.85,64.89,64.83,64.89,16000.0,47.3418,47.3711,47.3272,47.3711,16000.0
2014-02-10 14:20:00,64.88,64.94,64.88,64.9,19500.0,47.3637,47.4076,47.3637,47.3784,19500.0
2014-02-10 14:25:00,64.91,64.92,64.86,64.88,18100.0,47.3857,47.393,47.3491,47.3637,18100.0
2014-02-10 14:30:00,64.87,64.89,64.87,64.87,14300.0,47.3564,47.3711,47.3564,47.3564,14300.0
2014-02-10 14:35:00,64.88,64.94,64.86,64.89,28800.0,47.3637,47.4076,47.3491,47.3711,28800.0
2014-02-10 14:40:00,64.89,64.91,64.87,64.87,19700.0,47.3711,47.3857,47.3564,47.3564,19700.0
2014-02-10 14:45:00,64.87,64.87,64.84,64.86,15100.0,47.3564,47.3564,47.3345,47.3491,15100.0
2014-02-10 14:50:00,64.85,64.86,64.81,64.81,14300.0,47.3418,47.3491,47.3126,47.3126,14300.0
2014-02-10 14:55:00,64.81,64.82,64.8,64.81,13100.0,47.3126,47.3199,47.3053,47.3126,13100.0
2014-02-10 15:00:00,64.82,64.88,64.82,64.84,27800.0,47.3199,47.3637,47.3199,47.3345,27800.0
2014-02-10 15:05:00,64.84,64.88,64.84,64.87,19900.0,47.3345,47.3637,47.3345,47.3564,19900.0
2014-02-10 15:10:00,64.86,64.88,64.84,64.87,17500.0,47.3491,47.3637,47.3345,47.3564,17500.0
2014-02-10 15:15:00,64.88,64.88,64.84,64.87,30800.0,47.3637,47.3637,47.3345,47.3564,30800.0
2014-02-10 15:20:00,64.86,64.87,64.84,64.86,29300.0,47.3491,47.3564,47.3345,47.3491,29300.0
2014-02-10 15:25:00,64.85,64.87,64.84,64.86,27600.0,47.3418,47.3564,47.3345,47.3491,27600.0
2014-02-10 15:30:00,64.87,64.89,64.84,64.88,35900.0,47.3564,47.3711,47.3345,47.3637,35900.0
2014-02-10 15:35:00,64.89,64.94,64.88,64.92,36300.0,47.3711,47.4076,47.3637,47.393,36300.0
2014-02-10 15:40:00,64.92,64.96,64.92,64.92,41000.0,47.393,47.4222,47.393,47.393,41000.0
2014-02-10 15:45:00,64.93,64.94,64.87,64.92,75100.0,47.4003,47.4076,47.3564,47.393,75100.0
2014-02-10 15:50:00,64.91,64.97,64.91,64.97,116800.0,47.3857,47.4295,47.3857,47.4295,116800.0
2014-02-10 15:55:00,64.96,64.99,64.95,64.98,137700.0,47.4222,47.4441,47.4149,47.4368,137700.0
2014-02-11 09:30:00,65.07,65.07,64.77,65.0,83100.0,47.5025,47.5025,47.2834,47.4514,83100.0
2014-02-11 09:35:00,65.03,65.1,64.92,65.01,39800.0,47.4733,47.5244,47.393,47.4587,39800.0
2014-02-11 09:40:00,65.02,65.04,64.95,65.0,48800.0,47.466,47.4806,47.4149,47.4514,48800.0
2014-02-11 09:45:00,65.01,65.03,64.92,64.95,63700.0,47.4587,47.4733,47.393,47.4149,63700.0
2014-02-11 09:50:00,64.97,64.97,64.82,64.85,17200.0,47.4295,47.4295,47.3199,47.3418,17200.0
2014-02-11 09:55:00,64.85,64.9,64.78,64.82,17400.0,47.3418,47.3784,47.2907,47.3199,17400.0
2014-02-11 10:00:00,64.81,64.9,64.7,64.7,42800.0,47.3126,47.3784,47.2323,47.2323,42800.0
2014-02-11 10:05:00,64.71,64.75,64.65,64.72,29700.0,47.2396,47.2688,47.1958,47.2469,29700.0
2014-02-11 10:10:00,64.71,64.78,64.64,64.77,30200.0,47.2396,47.2907,47.1885,47.2834,30200.0
2014-02-11 10:15:00,64.78,64.81,64.73,64.78,19500.0,47.2907,47.3126,47.2542,47.2907,19500.0
2014-02-11 10:20:00,64.78,64.89,64.78,64.85,18400.0,47.2907,47.3711,47.2907,47.3418,18400.0
2014-02-11 10:25:00,64.86,64.9,64.82,64.85,19800.0,47.3491,47.3784,47.3199,47.3418,19800.0
2014-02-11 10:30:00,64.85,64.85,64.76,64.8,21700.0,47.3418,47.3418,47.2761,47.3053,21700.0
2014-02-11 10:35:00,64.79,64.82,64.76,64.78,23600.0,47.298,47.3199,47.2761,47.2907,23600.0
2014-02-11 10:40:00,64.77,64.8,64.73,64.73,20900.0,47.2834,47.3053,47.2542,47.2542,20900.0
2014-02-11 10:45:00,64.74,64.77,64.69,64.7,27600.0,47.2615,47.2834,47.225,47.2323,27600.0
2014-02-11 10:50:00,64.69,64.72,64.63,64.64,30500.0,47.225,47.2469,47.1812,47.1885,30500.0
2014-02-11 10:55:00,64.64,64.66,64.57,64.66,40300.0,47.1885,47.2031,47.1374,47.2031,40300.0
2014-02-11 11:00:00,64.67,64.76,64.66,64.69,33700.0,47.2104,47.2761,47.2031,47.225,33700.0
2014-02-11 11:05:00,64.69,64.69,64.57,64.6,42700.0,47.225,47.225,47.1374,47.1593,42700.0
2014-02-11 11:10:00,64.59,64.6,64.54,64.56,28800.0,47.152,47.1593,47.1155,47.1301,28800.0
2014-02-11 11:15:00,64.55,64.73,64.55,64.72,42300.0,47.1228,47.2542,47.1228,47.2469,42300.0
2014-02-11 11:20:00,64.72,64.77,64.71,64.76,27300.0,47.2469,47.2834,47.2396,47.2761,27300.0
2014-02-11 11:25:00,64.77,64.86,64.77,64.84,25000.0,47.2834,47.3491,47.2834,47.3345,25000.0
2014-02-11 11:30:00,64.85,64.88,64.8,64.84,111000.0,47.3418,47.3637,47.3053,47.3345,111000.0
2014-02-11 11:35:00,64.84,64.87,64.8,64.85,26100.0,47.3345,47.3564,47.3053,47.3418,26100.0
2014-02-11 11:40:00,64.86,64.88,64.82,64.86,21000.0,47.3491,47.3637,47.3199,47.3491,21000.0
2014-02-11 11:45:00,64.86,64.87,64.81,64.83,19800.0,47.3491,47.3564,47.3126,47.3272,19800.0
2014-02-11 11:50:00,64.84,64.91,64.83,64.9,25400.0,47.3345,47.3857,47.3272,47.3784,25400.0
2014-02-11 11:55:00,64.89,64.89,64.86,64.88,22900.0,47.3711,47.3711,47.3491,47.3637,22900.0
2014-02-11 12:00:00,64.87,64.91,64.86,64.88,26400.0,47.3564,47.3857,47.3491,47.3637,26400.0
2014-02-11 12:05:00,64.88,64.88,64.77,64.77,17600.0,47.3637,47.3637,47.2834,47.2834,17600.0
2014-02-11 12:10:00,64.77,64.78,64.73,64.78,17400.0,47.2834,47.2907,47.2542,47.2907,17400.0
2014-02-11 12:15:00,64.78,64.82,64.77,64.79,21900.0,47.2907,47.3199,47.2834,47.298,21900.0
2014-02-11 12:20:00,64.79,64.81,64.73,64.75,16600.0,47.298,47.3126,47.2542,47.2688,16600.0
2014-02-11 12:25:00,64.75,64.81,64.74,64.77,14400.0,47.2688,47.3126,47.2615,47.2834,14400.0
2014-02-11 12:30:00,64.77,64.81,64.77,64.77,25900.0,47.2834,47.3126,47.2834,47.2834,25900.0
2014-02-11 12:35:00,64.77,64.81,64.74,64.75,27300.0,47.2834,47.3126,47.2615,47.2688,27300.0
2014-02-11 12:40:00,64.74,64.78,64.73,64.78,25500.0,47.2615,47.2907,47.2542,47.2907,25500.0
2014-02-11 12:45:00,64.78,64.89,64.78,64.88,19300.0,47.2907,47.3711,47.2907,47.3637,19300.0
2014-02-11 12:50:00,64.88,64.89,64.81,64.81,28600.0,47.3637,47.3711,47.3126,47.3126,28600.0
2014-02-11 12:55:00,64.8,64.87,64.8,64.86,41600.0,47.3053,47.3564,47.3053,47.3491,41600.0
2014-02-11 13:00:00,64.86,64.91,64.86,64.88,23900.0,47.3491,47.3857,47.3491,47.3637,23900.0
2014-02-11 13:05:00,64.87,64.95,64.87,64.91,35700.0,47.3564,47.4149,47.3564,47.3857,35700.0
2014-02-11 13:10:00,64.92,65.01,64.92,65.01,31900.0,47.393,47.4587,47.393,47.4587,31900.0
2014-02-11 13:15:00,65.0,65.03,64.98,65.03,17700.0,47.4514,47.4733,47.4368,47.4733,17700.0
2014-02-11 13:20:00,65.03,65.05,65.0,65.05,25400.0,47.4733,47.4879,47.4514,47.4879,25400.0
2014-02-11 13:25:00,65.05,65.05,64.96,64.98,27600.0,47.4879,47.4879,47.4222,47.4368,27600.0
2014-02-11 13:30:00,64.98,65.03,64.97,65.0,16200.0,47.4368,47.4733,47.4295,47.4514,16200.0
2014-02-11 13:35:00,65.01,65.03,64.99,65.01,15700.0,47.4587,47.4733,47.4441,47.4587,15700.0
2014-02-11 13:40:00,65.01,65.04,65.01,65.04,15500.0,47.4587,47.4806,47.4587,47.4806,15500.0
2014-02-11 13:45:00,65.03,65.08,65.01,65.02,22300.0,47.4733,47.5098,47.4587,47.466,22300.0
2014-02-11 13:50:00,65.02,65.02,64.97,64.97,33700.0,47.466,47.466,47.4295,47.4295,33700.0
2014-02-11 13:55:00,64.98,65.0,64.97,65.0,20100.0,47.4368,47.4514,47.4295,47.4514,20100.0
2014-02-11 14:00:00,65.0,65.02,64.95,64.98,30500.0,47.4514,47.466,47.4149,47.4368,30500.0
2014-02-11 14:05:00,64.98,65.06,64.97,65.06,24600.0,47.4368,47.4952,47.4295,47.4952,24600.0
2014-02-11 14:10:00,65.06,65.1,65.06,65.06,21800.0,47.4952,47.5244,47.4952,47.4952,21800.0
2014-02-11 14:15:00,65.07,65.12,65.07,65.08,22000.0,47.5025,47.539,47.5025,47.5098,22000.0
2014-02-11 14:20:00,65.09,65.15,65.09,65.13,22400.0,47.5171,47.5609,47.5171,47.5463,22400.0
2014-02-11 14:25:00,65.14,65.14,65.1,65.12,13000.0,47.5536,47.5536,47.5244,47.539,13000.0
2014-02-11 14:30:00,65.12,65.14,65.08,65.08,22400.0,47.539,47.5536,47.5098,47.5098,22400.0
2014-02-11 14:35:00,65.08,65.12,65.07,65.12,31600.0,47.5098,47.539,47.5025,47.539,31600.0
2014-02-11 14:40:00,65.12,65.17,65.11,65.16,33800.0,47.539,47.5755,47.5317,47.5682,33800.0
2014-02-11 14:45:00,65.16,65.16,65.12,65.15,19500.0,47.5682,47.5682,47.539,47.5609,19500.0
2014-02-11 14:50:00,65.14,65.15,65.1,65.12,22100.0,47.5536,47.5609,47.5244,47.539,22100.0
2014-02-11 14:55:00,65.12,65.16,65.11,65.14,27600.0,47.539,47.5682,47.5317,47.5536,27600.0
2014-02-11 15:00:00,65.13,65.22,65.13,65.21,31500.0,47.5463,47.612,47.5463,47.6047,31500.0
2014-02-11 15:05:00,65.2,65.25,65.19,65.23,27900.0,47.5974,47.6339,47.5901,47.6193,27900.0
2014-02-11 15:10:00,65.24,65.25,65.21,65.22,39000.0,47.6266,47.6339,47.6047,47.612,39000.0
2014-02-11 15:15:00,65.21,65.29,65.21,65.28,32300.0,47.6047,47.6631,47.6047,47.6558,32300.0
2014-02-11 15:20:00,65.28,65.28,65.23,65.23,31400.0,47.6558,47.6558,47.6193,47.6193,31400.0
2014-02-11 15:25:00,65.23,65.23,65.15,65.16,32400.0,47.6193,47.6193,47.5609,47.5682,32400.0
2014-02-11 15:30:00,65.16,65.17,65.14,65.14,33700.0,47.5682,47.5755,47.5536,47.5536,33700.0
2014-02-11 15:35:00,65.15,65.16,65.05,65.05,133400.0,47.5609,47.5682,47.4879,47.4879,133400.0
2014-02-11 15:40:00,65.05,65.05,64.97,64.99,95700.0,47.4879,47.4879,47.4295,47.4441,95700.0
2014-02-11 15:45:00,64.99,65.01,64.95,64.96,155200.0,47.4441,47.4587,47.4149,47.4222,155200.0
2014-02-11 15:50:00,64.96,64.97,64.92,64.95,97000.0,47.4222,47.4295,47.393,47.4149,97000.0
2014-02-11 15:55:00,64.95,64.96,64.92,64.94,104700.0,47.4149,47.4222,47.393,47.4076,104700.0
2014-02-12 09:30:00,64.78,64.94,64.65,64.91,130500.0,47.6031,47.7206,47.5075,47.6986,130500.0
2014-02-12 09:35:00,64.92,65.22,64.85,65.18,85000.0,47.7059,47.9264,47.6545,47.897,85000.0
2014-02-12 09:40:00,65.17,65.28,65.16,65.21,70900.0,47.8897,47.9705,47.8823,47.919,70900.0
2014-02-12 09:45:00,65.23,65.25,65.17,65.23,57600.0,47.9337,47.9484,47.8897,47.9337,57600.0
2014-02-12 09:50:00,65.24,65.25,65.11,65.21,82200.0,47.9411,47.9484,47.8456,47.919,82200.0
2014-02-12 09:55:00,65.22,65.27,65.2,65.23,39900.0,47.9264,47.9631,47.9117,47.9337,39900.0
2014-02-12 10:00:00,65.23,65.39,65.23,65.36,92800.0,47.9337,48.0513,47.9337,48.0293,92800.0
2014-02-12 10:05:00,65.36,65.37,65.26,65.3,50500.0,48.0293,48.0366,47.9558,47.9852,50500.0
2014-02-12 10:10:00,65.3,65.33,65.18,65.19,33700.0,47.9852,48.0072,47.897,47.9044,33700.0
2014-02-12 10:15:00,65.19,65.2,65.07,65.07,40800.0,47.9044,47.9117,47.8162,47.8162,40800.0
2014-02-12 10:20:00,65.07,65.1,65.0,65.02,30300.0,47.8162,47.8382,47.7647,47.7794,30300.0
2014-02-12 10:25:00,65.02,65.03,64.96,64.98,31700.0,47.7794,47.7868,47.7353,47.75,31700.0
2014-02-12 10:30:00,64.98,64.99,64.91,64.91,28900.0,47.75,47.7574,47.6986,47.6986,28900.0
2014-02-12 10:35:00,64.92,64.98,64.87,64.97,38600.0,47.7059,47.75,47.6692,47.7427,38600.0
2014-02-12 10:40:00,64.96,64.99,64.85,64.86,28800.0,47.7353,47.7574,47.6545,47.6619,28800.0
2014-02-12 10:45:00,64.87,64.89,64.81,64.86,22000.0,47.6692,47.6839,47.6251,47.6619,22000.0
2014-02-12 10:50:00,64.87,64.9,64.85,64.88,22100.0,47.6692,47.6912,47.6545,47.6766,22100.0
2014-02-12 10:55:00,64.89,64.91,64.85,64.87,26300.0,47.6839,47.6986,47.6545,47.6692,26300.0
2014-02-12 11:00:00,64.86,64.93,64.86,64.9,29100.0,47.6619,47.7133,47.6619,47.6912,29100.0
2014-02-12 11:05:00,64.9,64.93,64.88,64.91,17900.0,47.6912,47.7133,47.6766,47.6986,17900.0
2014-02-12 11:10:00,64.92,65.02,64.92,65.02,26600.0,47.7059,47.7794,47.7059,47.7794,26600.0
2014-02-12 11:15:00,65.01,65.01,64.95,64.95,21700.0,47.7721,47.7721,47.728,47.728,21700.0
2014-02-12 11:20:00,64.96,64.96,64.84,64.84,36300.0,47.7353,47.7353,47.6472,47.6472,36300.0
2014-02-12 11:25:00,64.85,64.92,64.85,64.88,25300.0,47.6545,47.7059,47.6545,47.6766,25300.0
2014-02-12 11:30:00,64.88,64.95,64.88,64.92,25900.0,47.6766,47.728,47.6766,47.7059,25900.0
2014-02-12 11:35:00,64.93,64.95,64.84,64.92,36900.0,47.7133,47.728,47.6472,47.7059,36900.0
2014-02-12 11:40:00,64.92,64.96,64.85,64.88,29500.0,47.7059,47.7353,47.6545,47.6766,29500.0
2014-02-12 11:45:00,64.89,64.93,64.88,64.89,25800.0,47.6839,47.7133,47.6766,47.6839,25800.0
2014-02-12 11:50:00,64.87,64.96,64.86,64.93,17200.0,47.6692,47.7353,47.6619,47.7133,17200.0
2014-02-12 11:55:00,64.93,64.96,64.92,64.95,12300.0,47.7133,47.7353,47.7059,47.728,12300.0
2014-02-12 12:00:00,64.95,65.03,64.9,65.02,24000.0,47.728,47.7868,47.6912,47.7794,24000.0
2014-02-12 12:05:00,65.02,65.09,65.0,65.07,17400.0,47.7794,47.8309,47.7647,47.8162,17400.0
2014-02-12 12:10:00,65.07,65.08,65.04,65.08,13700.0,47.8162,47.8235,47.7941,47.8235,13700.0
2014-02-12 12:15:00,65.08,65.11,65.06,65.08,18000.0,47.8235,47.8456,47.8088,47.8235,18000.0
2014-02-12 12:20:00,65.08,65.1,65.07,65.09,21000.0,47.8235,47.8382,47.8162,47.8309,21000.0
2014-02-12 12:25:00,65.09,65.11,65.04,65.1,23100.0,47.8309,47.8456,47.7941,47.8382,23100.0
2014-02-12 12:30:00,65.1,65.11,65.07,65.08,17900.0,47.8382,47.8456,47.8162,47.8235,17900.0
2014-02-12 12:35:00,65.07,65.07,64.99,65.01,16800.0,47.8162,47.8162,47.7574,47.7721,16800.0
2014-02-12 12:40:00,65.01,65.06,64.99,65.05,15800.0,47.7721,47.8088,47.7574,47.8015,15800.0
2014-02-12 12:45:00,65.06,65.07,64.97,65.0,9600.0,47.8088,47.8162,47.7427,47.7647,9600.0
2014-02-12 12:50:00,65.0,65.1,65.0,65.08,26400.0,47.7647,47.8382,47.7647,47.8235,26400.0
2014-02-12 12:55:00,65.08,65.1,65.04,65.09,21100.0,47.8235,47.8382,47.7941,47.8309,21100.0
2014-02-12 13:00:00,65.1,65.13,65.09,65.09,29300.0,47.8382,47.8603,47.8309,47.8309,29300.0
2014-02-12 13:05:00,65.1,65.17,65.08,65.14,17700.0,47.8382,47.8897,47.8235,47.8676,17700.0
2014-02-12 13:10:00,65.14,65.16,65.12,65.16,13500.0,47.8676,47.8823,47.8529,47.8823,13500.0
2014-02-12 13:15:00,65.15,65.2,65.14,65.18,41400.0,47.875,47.9117,47.8676,47.897,41400.0
2014-02-12 13:20:00,65.19,65.21,65.17,65.19,23900.0,47.9044,47.919,47.8897,47.9044,23900.0
2014-02-12 13:25:00,65.19,65.22,65.18,65.2,16900.0,47.9044,47.9264,47.897,47.9117,16900.0
2014-02-12 13:30:00,65.2,65.25,65.2,65.24,27500.0,47.9117,47.9484,47.9117,47.9411,27500.0
2014-02-12 13:35:00,65.25,65.25,65.22,65.23,30100.0,47.9484,47.9484,47.9264,47.9337,30100.0
2014-02-12 13:40:00,65.23,65.23,65.18,65.18,68800.0,47.9337,47.9337,47.897,47.897,68800.0
2014-02-12 13:45:00,65.19,65.21,65.18,65.2,28300.0,47.9044,47.919,47.897,47.9117,28300.0
2014-02-12 13:50:00,65.2,65.21,65.14,65.16,25300.0,47.9117,47.919,47.8676,47.8823,25300.0
2014-02-12 13:55:00,65.16,65.17,65.12,65.12,23200.0,47.8823,47.8897,47.8529,47.8529,23200.0
2014-02-12 14:00:00,65.13,65.19,65.12,65.19,17100.0,47.8603,47.9044,47.8529,47.9044,17100.0
2014-02-12 14:05:00,65.2,65.23,65.19,65.23,41000.0,47.9117,47.9337,47.9044,47.9337,41000.0
2014-02-12 14:10:00,65.21,65.22,65.09,65.11,38300.0,47.919,47.9264,47.8309,47.8456,38300.0
2014-02-12 14:15:00,65.12,65.16,65.12,65.14,15500.0,47.8529,47.8823,47.8529,47.8676,15500.0
2014-02-12 14:20:00,65.15,65.17,65.12,65.12,19600.0,47.875,47.8897,47.8529,47.8529,19600.0
2014-02-12 14:25:00,65.12,65.14,65.11,65.13,19800.0,47.8529,47.8676,47.8456,47.8603,19800.0
2014-02-12 14:30:00,65.13,65.13,65.05,65.06,46100.0,47.8603,47.8603,47.8015,47.8088,46100.0
2014-02-12 14:35:00,65.06,65.06,65.03,65.03,79900.0,47.8088,47.8088,47.7868,47.7868,79900.0
2014-02-12 14:40:00,65.03,65.04,65.0,65.02,46500.0,47.7868,47.7941,47.7647,47.7794,46500.0
2014-02-12 14:45:00,65.02,65.02,64.96,64.98,39200.0,47.7794,47.7794,47.7353,47.75,39200.0
2014-02-12 14:50:00,64.99,65.02,64.98,65.0,84100.0,47.7574,47.7794,47.75,47.7647,84100.0
2014-02-12 14:55:00,65.0,65.06,64.98,65.05,27700.0,47.7647,47.8088,47.75,47.8015,27700.0
2014-02-12 15:00:00,65.04,65.06,65.01,65.02,26200.0,47.7941,47.8088,47.7721,47.7794,26200.0
2014-02-12 15:05:00,65.02,65.06,65.0,65.06,29900.0,47.7794,47.8088,47.7647,47.8088,29900.0
2014-02-12 15:10:00,65.06,65.06,64.98,65.05,37400.0,47.8088,47.8088,47.75,47.8015,37400.0
2014-02-12 15:15:00,65.05,65.1,65.05,65.07,38500.0,47.8015,47.8382,47.8015,47.8162,38500.0
2014-02-12 15:20:00,65.08,65.09,65.04,65.05,71100.0,47.8235,47.8309,47.7941,47.8015,71100.0
2014-02-12 15:25:00,65.06,65.1,65.06,65.09,42200.0,47.8088,47.8382,47.8088,47.8309,42200.0
2014-02-12 15:30:00,65.1,65.11,65.08,65.09,49900.0,47.8382,47.8456,47.8235,47.8309,49900.0
2014-02-12 15:35:00,65.08,65.09,65.05,65.05,56100.0,47.8235,47.8309,47.8015,47.8015,56100.0
2014-02-12 15:40:00,65.06,65.11,65.06,65.09,55800.0,47.8088,47.8456,47.8088,47.8309,55800.0
2014-02-12 15:45:00,65.09,65.1,65.04,65.08,87500.0,47.8309,47.8382,47.7941,47.8235,87500.0
2014-02-12 15:50:00,65.08,65.08,65.04,65.04,88100.0,47.8235,47.8235,47.7941,47.7941,88100.0
2014-02-12 15:55:00,65.05,65.12,65.05,65.12,199500.0,47.8015,47.8529,47.8015,47.8529,199500.0
2014-02-13 09:30:00,64.56,64.69,64.4,64.47,65900.0,47.4414,47.5369,47.3238,47.3753,65900.0
2014-02-13 09:35:00,64.46,64.46,64.07,64.11,85300.0,47.3679,47.3679,47.0813,47.1107,85300.0
2014-02-13 09:40:00,64.12,64.24,64.06,64.19,141100.0,47.1181,47.2063,47.074,47.1695,141100.0
2014-02-13 09:45:00,64.19,64.19,63.95,64.04,78200.0,47.1695,47.1695,46.9931,47.0593,78200.0
2014-02-13 09:50:00,64.04,64.12,63.97,64.03,93200.0,47.0593,47.1181,47.0078,47.0519,93200.0
2014-02-13 09:55:00,64.02,64.08,63.98,64.07,34800.0,47.0446,47.0887,47.0152,47.0813,34800.0
2014-02-13 10:00:00,64.09,64.25,64.03,64.24,49100.0,47.096,47.2136,47.0519,47.2063,49100.0
2014-02-13 10:05:00,64.24,64.45,64.24,64.45,39100.0,47.2063,47.3606,47.2063,47.3606,39100.0
2014-02-13 10:10:00,64.43,64.43,64.31,64.32,26100.0,47.3459,47.3459,47.2577,47.265,26100.0
2014-02-13 10:15:00,64.32,64.46,64.32,64.41,38700.0,47.265,47.3679,47.265,47.3312,38700.0
2014-02-13 10:20:00,64.42,64.47,64.34,64.38,29100.0,47.3385,47.3753,47.2797,47.3091,29100.0
2014-02-13 10:25:00,64.37,64.43,64.36,64.4,28100.0,47.3018,47.3459,47.2944,47.3238,28100.0
2014-02-13 10:30:00,64.41,64.43,64.4,64.43,32600.0,47.3312,47.3459,47.3238,47.3459,32600.0
2014-02-13 10:35:00,64.43,64.43,64.36,64.39,31100.0,47.3459,47.3459,47.2944,47.3165,31100.0
2014-02-13 10:40:00,64.39,64.42,64.36,64.39,23200.0,47.3165,47.3385,47.2944,47.3165,23200.0
2014-02-13 10:45:00,64.4,64.4,64.24,64.25,78500.0,47.3238,47.3238,47.2063,47.2136,78500.0
2014-02-13 10:50:00,64.24,64.38,64.2,64.37,70100.0,47.2063,47.3091,47.1769,47.3018,70100.0
2014-02-13 10:55:00,64.37,64.42,64.37,64.4,36800.0,47.3018,47.3385,47.3018,47.3238,36800.0
2014-02-13 11:00:00,64.41,64.46,64.4,64.41,45000.0,47.3312,47.3679,47.3238,47.3312,45000.0
2014-02-13 11:05:00,64.42,64.42,64.36,64.41,22900.0,47.3385,47.3385,47.2944,47.3312,22900.0
2014-02-13 11:10:00,64.41,64.46,64.34,64.46,29900.0,47.3312,47.3679,47.2797,47.3679,29900.0
2014-02-13 11:15:00,64.47,64.57,64.47,64.57,27500.0,47.3753,47.4487,47.3753,47.4487,27500.0
2014-02-13 11:20:00,64.57,64.63,64.54,64.56,33400.0,47.4487,47.4928,47.4267,47.4414,33400.0
2014-02-13 11:25:00,64.55,64.61,64.55,64.61,23500.0,47.4341,47.4781,47.4341,47.4781,23500.0
2014-02-13 11:30:00,64.61,64.67,64.6,64.6,26800.0,47.4781,47.5222,47.4708,47.4708,26800.0
2014-02-13 11:35:00,64.6,64.61,64.55,64.56,17200.0,47.4708,47.4781,47.4341,47.4414,17200.0
2014-02-13 11:40:00,64.55,64.56,64.51,64.52,14200.0,47.4341,47.4414,47.4047,47.412,14200.0
2014-02-13 11:45:00,64.52,64.55,64.52,64.53,20300.0,47.412,47.4341,47.412,47.4194,20300.0
2014-02-13 11:50:00,64.53,64.55,64.52,64.52,16600.0,47.4194,47.4341,47.412,47.412,16600.0
2014-02-13 11:55:00,64.53,64.53,64.43,64.45,28800.0,47.4194,47.4194,47.3459,47.3606,28800.0
2014-02-13 12:00:00,64.46,64.47,64.33,64.33,46900.0,47.3679,47.3753,47.2724,47.2724,46900.0
2014-02-13 12:05:00,64.33,64.33,64.26,64.27,19800.0,47.2724,47.2724,47.2209,47.2283,19800.0
2014-02-13 12:10:00,64.26,64.38,64.25,64.33,26500.0,47.2209,47.3091,47.2136,47.2724,26500.0
2014-02-13 12:15:00,64.33,64.34,64.28,64.28,23500.0,47.2724,47.2797,47.2356,47.2356,23500.0
2014-02-13 12:20:00,64.29,64.32,64.27,64.27,15700.0,47.243,47.265,47.2283,47.2283,15700.0
2014-02-13 12:25:00,64.27,64.32,64.27,64.31,17200.0,47.2283,47.265,47.2283,47.2577,17200.0
2014-02-13 12:30:00,64.32,64.34,64.28,64.29,23500.0,47.265,47.2797,47.2356,47.243,23500.0
2014-02-13 12:35:00,64.29,64.31,64.26,64.26,27500.0,47.243,47.2577,47.2209,47.2209,27500.0
2014-02-13 12:40:00,64.27,64.31,64.27,64.31,25500.0,47.2283,47.2577,47.2283,47.2577,25500.0
2014-02-13 12:45:00,64.31,64.31,64.25,64.28,23500.0,47.2577,47.2577,47.2136,47.2356,23500.0
2014-02-13 12:50:00,64.28,64.3,64.26,64.26,54300.0,47.2356,47.2503,47.2209,47.2209,54300.0
2014-02-13 12:55:00,64.25,64.25,64.2,64.21,38400.0,47.2136,47.2136,47.1769,47.1842,38400.0
2014-02-13 13:00:00,64.21,64.21,64.17,64.21,26100.0,47.1842,47.1842,47.1548,47.1842,26100.0
2014-02-13 13:05:00,64.22,64.35,64.21,64.33,39100.0,47.1916,47.2871,47.1842,47.2724,39100.0
2014-02-13 13:10:00,64.34,64.34,64.31,64.33,28800.0,47.2797,47.2797,47.2577,47.2724,28800.0
2014-02-13 13:15:00,64.34,64.34,64.31,64.33,37900.0,47.2797,47.2797,47.2577,47.2724,37900.0
2014-02-13 13:20:00,64.33,64.37,64.31,64.36,24400.0,47.2724,47.3018,47.2577,47.2944,24400.0
2014-02-13 13:25:00,64.36,64.37,64.34,64.36,27500.0,47.2944,47.3018,47.2797,47.2944,27500.0
2014-02-13 13:30:00,64.35,64.37,64.34,64.37,28600.0,47.2871,47.3018,47.2797,47.3018,28600.0
2014-02-13 13:35:00,64.36,64.43,64.36,64.42,29100.0,47.2944,47.3459,47.2944,47.3385,29100.0
2014-02-13 13:40:00,64.42,64.46,64.41,64.43,30200.0,47.3385,47.3679,47.3312,47.3459,30200.0
2014-02-13 13:45:00,64.44,64.46,64.4,64.41,30700.0,47.3532,47.3679,47.3238,47.3312,30700.0
2014-02-13 13:50:00,64.4,64.47,64.4,64.47,33900.0,47.3238,47.3753,47.3238,47.3753,33900.0
2014-02-13 13:55:00,64.47,64.48,64.45,64.48,53500.0,47.3753,47.3826,47.3606,47.3826,53500.0
2014-02-13 14:00:00,64.48,64.59,64.48,64.59,42000.0,47.3826,47.4634,47.3826,47.4634,42000.0
2014-02-13 14:05:00,64.58,64.68,64.58,64.68,43500.0,47.4561,47.5296,47.4561,47.5296,43500.0
2014-02-13 14:10:00,64.68,64.71,64.66,64.68,39600.0,47.5296,47.5516,47.5149,47.5296,39600.0
2014-02-13 14:15:00,64.68,64.68,64.61,64.61,36300.0,47.5296,47.5296,47.4781,47.4781,36300.0
2014-02-13 14:20:00,64.6,64.66,64.58,64.63,37000.0,47.4708,47.5149,47.4561,47.4928,37000.0
2014-02-13 14:25:00,64.63,64.63,64.53,64.54,19700.0,47.4928,47.4928,47.4194,47.4267,19700.0
2014-02-13 14:30:00,64.54,64.56,64.52,64.55,25100.0,47.4267,47.4414,47.412,47.4341,25100.0
2014-02-13 14:35:00,64.55,64.58,64.54,64.58,16000.0,47.4341,47.4561,47.4267,47.4561,16000.0
2014-02-13 14:40:00,64.58,64.58,64.55,64.58,27700.0,47.4561,47.4561,47.4341,47.4561,27700.0
2014-02-13 14:45:00,64.58,64.59,64.55,64.58,56200.0,47.4561,47.4634,47.4341,47.4561,56200.0
2014-02-13 14:50:00,64.58,64.62,64.56,64.61,54700.0,47.4561,47.4855,47.4414,47.4781,54700.0
2014-02-13 14:55:00,64.61,64.61,64.51,64.53,51600.0,47.4781,47.4781,47.4047,47.4194,51600.0
2014-02-13 15:00:00,64.51,64.57,64.51,64.56,45100.0,47.4047,47.4487,47.4047,47.4414,45100.0
2014-02-13 15:05:00,64.57,64.59,64.53,64.55,46200.0,47.4487,47.4634,47.4194,47.4341,46200.0
2014-02-13 15:10:00,64.55,64.55,64.51,64.51,23300.0,47.4341,47.4341,47.4047,47.4047,23300.0
2014-02-13 15:15:00,64.51,64.55,64.51,64.52,54500.0,47.4047,47.4341,47.4047,47.412,54500.0
2014-02-13 15:20:00,64.52,64.52,64.47,64.48,57200.0,47.412,47.412,47.3753,47.3826,57200.0
2014-02-13 15:25:00,64.48,64.52,64.46,64.52,70000.0,47.3826,47.412,47.3679,47.412,70000.0
2014-02-13 15:30:00,64.52,64.52,64.47,64.5,65900.0,47.412,47.412,47.3753,47.3973,65900.0
2014-02-13 15:35:00,64.5,64.53,64.47,64.53,90200.0,47.3973,47.4194,47.3753,47.4194,90200.0
2014-02-13 15:40:00,64.53,64.53,64.45,64.47,86000.0,47.4194,47.4194,47.3606,47.3753,86000.0
2014-02-13 15:45:00,64.47,64.48,64.45,64.47,106500.0,47.3753,47.3826,47.3606,47.3753,106500.0
2014-02-13 15:50:00,64.48,64.51,64.47,64.5,103000.0,47.3826,47.4047,47.3753,47.3973,103000.0
2014-02-13 15:55:00,64.5,64.6,64.49,64.56,323200.0,47.3973,47.4708,47.39,47.4414,323200.0
2014-02-14 09:30:00,64.4,64.41,64.03,64.17,110800.0,47.3238,47.3312,47.0519,47.1548,110800.0
2014-02-14 09:35:00,64.19,64.42,64.19,64.25,59200.0,47.1695,47.3385,47.1695,47.2136,59200.0
2014-02-14 09:40:00,64.24,64.33,64.16,64.32,48300.0,47.2063,47.2724,47.1475,47.265,48300.0
2014-02-14 09:45:00,64.32,64.39,64.26,64.31,44800.0,47.265,47.3165,47.2209,47.2577,44800.0
2014-02-14 09:50:00,64.29,64.42,64.0,64.34,165500.0,47.243,47.3385,47.0299,47.2797,165500.0
2014-02-14 09:55:00,64.35,64.4,64.27,64.29,62100.0,47.2871,47.3238,47.2283,47.243,62100.0
2014-02-14 10:00:00,64.32,64.39,64.27,64.28,59000.0,47.265,47.3165,47.2283,47.2356,59000.0
2014-02-14 10:05:00,64.28,64.37,64.25,64.35,47000.0,47.2356,47.3018,47.2136,47.2871,47000.0
2014-02-14 10:10:00,64.36,64.43,64.34,64.39,75500.0,47.2944,47.3459,47.2797,47.3165,75500.0
2014-02-14 10:15:00,64.38,64.38,64.31,64.34,73900.0,47.3091,47.3091,47.2577,47.2797,73900.0
2014-02-14 10:20:00,64.33,64.46,64.32,64.45,63300.0,47.2724,47.3679,47.265,47.3606,63300.0
2014-02-14 10:25:00,64.46,64.54,64.45,64.47,82200.0,47.3679,47.4267,47.3606,47.3753,82200.0
2014-02-14 10:30:00,64.46,64.58,64.46,64.54,55000.0,47.3679,47.4561,47.3679,47.4267,55000.0
2014-02-14 10:35:00,64.55,64.61,64.5,64.59,43000.0,47.4341,47.4781,47.3973,47.4634,43000.0
2014-02-14 10:40:00,64.59,64.62,64.56,64.6,47100.0,47.4634,47.4855,47.4414,47.4708,47100.0
2014-02-14 10:45:00,64.6,64.65,64.59,64.6,65900.0,47.4708,47.5075,47.4634,47.4708,65900.0
2014-02-14 10:50:00,64.6,64.69,64.59,64.63,50500.0,47.4708,47.5369,47.4634,47.4928,50500.0
2014-02-14 10:55:00,64.64,64.67,64.6,64.63,46900.0,47.5002,47.5222,47.4708,47.4928,46900.0
2014-02-14 11:00:00,64.64,64.67,64.58,64.59,46800.0,47.5002,47.5222,47.4561,47.4634,46800.0
2014-02-14 11:05:00,64.6,64.62,64.56,64.57,39200.0,47.4708,47.4855,47.4414,47.4487,39200.0
2014-02-14 11:10:00,64.57,64.59,64.53,64.56,45700.0,47.4487,47.4634,47.4194,47.4414,45700.0
2014-02-14 11:15:00,64.57,64.62,64.56,64.6,39000.0,47.4487,47.4855,47.4414,47.4708,39000.0
2014-02-14 11:20:00,64.6,64.61,64.58,64.58,26300.0,47.4708,47.4781,47.4561,47.4561,26300.0
2014-02-14 11:25:00,64.59,64.61,64.55,64.59,27500.0,47.4634,47.4781,47.4341,47.4634,27500.0
2014-02-14 11:30:00,64.6,64.66,64.59,64.66,41800.0,47.4708,47.5149,47.4634,47.5149,41800.0
2014-02-14 11:35:00,64.66,64.7,64.66,64.7,67300.0,47.5149,47.5443,47.5149,47.5443,67300.0
2014-02-14 11:40:00,64.71,64.76,64.71,64.72,31900.0,47.5516,47.5884,47.5516,47.559,31900.0
2014-02-14 11:45:00,64.71,64.73,64.69,64.73,19400.0,47.5516,47.5663,47.5369,47.5663,19400.0
2014-02-14 11:50:00,64.73,64.75,64.7,64.72,35100.0,47.5663,47.581,47.5443,47.559,35100.0
2014-02-14 11:55:00,64.72,64.75,64.72,64.74,16800.0,47.559,47.581,47.559,47.5737,16800.0
2014-02-14 12:00:00,64.74,64.76,64.71,64.74,22800.0,47.5737,47.5884,47.5516,47.5737,22800.0
2014-02-14 12:05:00,64.75,64.77,64.73,64.74,29300.0,47.581,47.5957,47.5663,47.5737,29300.0
2014-02-14 12:10:00,64.75,64.78,64.75,64.77,13400.0,47.581,47.6031,47.581,47.5957,13400.0
2014-02-14 12:15:00,64.77,64.8,64.75,64.78,22000.0,47.5957,47.6178,47.581,47.6031,22000.0
2014-02-14 12:20:00,64.79,64.8,64.78,64.79,17700.0,47.6104,47.6178,47.6031,47.6104,17700.0
2014-02-14 12:25:00,64.8,64.8,64.77,64.79,20500.0,47.6178,47.6178,47.5957,47.6104,20500.0
2014-02-14 12:30:00,64.8,64.83,64.77,64.82,20700.0,47.6178,47.6398,47.5957,47.6325,20700.0
2014-02-14 12:35:00,64.82,64.83,64.75,64.8,16900.0,47.6325,47.6398,47.581,47.6178,16900.0
2014-02-14 12:40:00,64.8,64.81,64.78,64.81,15300.0,47.6178,47.6251,47.6031,47.6251,15300.0
2014-02-14 12:45:00,64.81,64.81,64.79,64.8,17100.0,47.6251,47.6251,47.6104,47.6178,17100.0
2014-02-14 12:50:00,64.8,64.8,64.75,64.75,20000.0,47.6178,47.6178,47.581,47.581,20000.0
2014-02-14 12:55:00,64.75,64.8,64.75,64.77,42800.0,47.581,47.6178,47.581,47.5957,42800.0
2014-02-14 13:00:00,64.77,64.81,64.76,64.81,16100.0,47.5957,47.6251,47.5884,47.6251,16100.0
2014-02-14 13:05:00,64.81,64.82,64.8,64.81,15400.0,47.6251,47.6325,47.6178,47.6251,15400.0
2014-02-14 13:10:00,64.82,64.82,64.79,64.82,14700.0,47.6325,47.6325,47.6104,47.6325,14700.0
2014-02-14 13:15:00,64.82,64.86,64.81,64.85,16400.0,47.6325,47.6619,47.6251,47.6545,16400.0
2014-02-14 13:20:00,64.86,64.9,64.85,64.87,29800.0,47.6619,47.6912,47.6545,47.6692,29800.0
2014-02-14 13:25:00,64.86,64.9,64.83,64.89,24200.0,47.6619,47.6912,47.6398,47.6839,24200.0
2014-02-14 13:30:00,64.89,64.93,64.87,64.92,17800.0,47.6839,47.7133,47.6692,47.7059,17800.0
2014-02-14 13:35:00,64.91,64.95,64.89,64.95,18400.0,47.6986,47.728,47.6839,47.728,18400.0
2014-02-14 13:40:00,64.95,64.97,64.89,64.91,44000.0,47.728,47.7427,47.6839,47.6986,44000.0
2014-02-14 13:45:00,64.91,64.92,64.82,64.83,78800.0,47.6986,47.7059,47.6325,47.6398,78800.0
2014-02-14 13:50:00,64.82,64.82,64.69,64.69,93200.0,47.6325,47.6325,47.5369,47.5369,93200.0
2014-02-14 13:55:00,64.69,64.7,64.65,64.65,57000.0,47.5369,47.5443,47.5075,47.5075,57000.0
2014-02-14 14:00:00,64.66,64.7,64.64,64.7,56900.0,47.5149,47.5443,47.5002,47.5443,56900.0
2014-02-14 14:05:00,64.7,64.7,64.66,64.67,36400.0,47.5443,47.5443,47.5149,47.5222,36400.0
2014-02-14 14:10:00,64.67,64.69,64.66,64.69,39500.0,47.5222,47.5369,47.5149,47.5369,39500.0
2014-02-14 14:15:00,64.68,64.7,64.67,64.69,53500.0,47.5296,47.5443,47.5222,47.5369,53500.0
2014-02-14 14:20:00,64.69,64.69,64.65,64.69,39600.0,47.5369,47.5369,47.5075,47.5369,39600.0
2014-02-14 14:25:00,64.69,64.71,64.68,64.69,24800.0,47.5369,47.5516,47.5296,47.5369,24800.0
2014-02-14 14:30:00,64.7,64.71,64.68,64.71,28000.0,47.5443,47.5516,47.5296,47.5516,28000.0
2014-02-14 14:35:00,64.7,64.73,64.69,64.69,29000.0,47.5443,47.5663,47.5369,47.5369,29000.0
2014-02-14 14:40:00,64.69,64.7,64.67,64.69,31000.0,47.5369,47.5443,47.5222,47.5369,31000.0
2014-02-14 14:45:00,64.68,64.7,64.66,64.66,29200.0,47.5296,47.5443,47.5149,47.5149,29200.0
2014-02-14 14:50:00,64.66,64.68,64.66,64.67,45200.0,47.5149,47.5296,47.5149,47.5222,45200.0
2014-02-14 14:55:00,64.67,64.72,64.66,64.67,119800.0,47.5222,47.559,47.5149,47.5222,119800.0
2014-02-14 15:00:00,64.67,64.67,64.64,64.64,49700.0,47.5222,47.5222,47.5002,47.5002,49700.0
2014-02-14 15:05:00,64.65,64.65,64.61,64.63,43700.0,47.5075,47.5075,47.4781,47.4928,43700.0
2014-02-14 15:10:00,64.63,64.63,64.58,64.59,130700.0,47.4928,47.4928,47.4561,47.4634,130700.0
2014-02-14 15:15:00,64.59,64.59,64.55,64.56,50500.0,47.4634,47.4634,47.4341,47.4414,50500.0
2014-02-14 15:20:00,64.56,64.56,64.48,64.54,81900.0,47.4414,47.4414,47.3826,47.4267,81900.0
2014-02-14 15:25:00,64.55,64.56,64.54,64.56,49200.0,47.4341,47.4414,47.4267,47.4414,49200.0
2014-02-14 15:30:00,64.56,64.62,64.55,64.62,68300.0,47.4414,47.4855,47.4341,47.4855,68300.0
2014-02-14 15:35:00,64.62,64.62,64.58,64.59,57400.0,47.4855,47.4855,47.4561,47.4634,57400.0
2014-02-14 15:40:00,64.6,64.6,64.55,64.56,51800.0,47.4708,47.4708,47.4341,47.4414,51800.0
2014-02-14 15:45:00,64.56,64.59,64.54,64.59,96500.0,47.4414,47.4634,47.4267,47.4634,96500.0
2014-02-14 15:50:00,64.59,64.59,64.54,64.55,113700.0,47.4634,47.4634,47.4267,47.4341,113700.0
2014-02-14 15:55:00,64.55,64.56,64.48,64.51,305500.0,47.4341,47.4414,47.3826,47.4047,305500.0
2014-02-18 09:30:00,64.44,64.54,64.32,64.33,177500.0,47.3532,47.4267,47.265,47.2724,177500.0
2014-02-18 09:35:00,64.35,64.55,64.29,64.53,65100.0,47.2871,47.4341,47.243,47.4194,65100.0
2014-02-18 09:40:00,64.5,64.56,64.38,64.5,57600.0,47.3973,47.4414,47.3091,47.3973,57600.0
2014-02-18 09:45:00,64.5,64.5,64.36,64.43,70500.0,47.3973,47.3973,47.2944,47.3459,70500.0
2014-02-18 09:50:00,64.43,64.48,64.3,64.3,27900.0,47.3459,47.3826,47.2503,47.2503,27900.0
2014-02-18 09:55:00,64.3,64.32,64.19,64.32,53100.0,47.2503,47.265,47.1695,47.265,53100.0
2014-02-18 10:00:00,64.3,64.32,64.16,64.18,96500.0,47.2503,47.265,47.1475,47.1622,96500.0
2014-02-18 10:05:00,64.18,64.23,64.09,64.18,64900.0,47.1622,47.1989,47.096,47.1622,64900.0
2014-02-18 10:10:00,64.18,64.19,64.06,64.1,106900.0,47.1622,47.1695,47.074,47.1034,106900.0
2014-02-18 10:15:00,64.08,64.12,64.04,64.07,56800.0,47.0887,47.1181,47.0593,47.0813,56800.0
2014-02-18 10:20:00,64.08,64.15,64.06,64.14,62200.0,47.0887,47.1401,47.074,47.1328,62200.0
2014-02-18 10:25:00,64.14,64.23,64.1,64.2,78000.0,47.1328,47.1989,47.1034,47.1769,78000.0
2014-02-18 10:30:00,64.2,64.24,64.06,64.06,79200.0,47.1769,47.2063,47.074,47.074,79200.0
2014-02-18 10:35:00,64.07,64.11,63.98,64.05,85000.0,47.0813,47.1107,47.0152,47.0666,85000.0
2014-02-18 10:40:00,64.06,64.09,63.99,64.06,31100.0,47.074,47.096,47.0225,47.074,31100.0
2014-02-18 10:45:00,64.06,64.09,63.96,63.98,43100.0,47.074,47.096,47.0005,47.0152,43100.0
2014-02-18 10:50:00,63.99,64.01,63.92,63.94,39500.0,47.0225,47.0372,46.9711,46.9858,39500.0
2014-02-18 10:55:00,63.94,63.99,63.92,63.93,44600.0,46.9858,47.0225,46.9711,46.9785,44600.0
2014-02-18 11:00:00,63.94,63.96,63.88,63.89,45900.0,46.9858,47.0005,46.9417,46.9491,45900.0
2014-02-18 11:05:00,63.89,63.95,63.89,63.94,41400.0,46.9491,46.9931,46.9491,46.9858,41400.0
2014-02-18 11:10:00,63.94,64.02,63.94,63.97,89700.0,46.9858,47.0446,46.9858,47.0078,89700.0
2014-02-18 11:15:00,63.98,63.99,63.93,63.97,63200.0,47.0152,47.0225,46.9785,47.0078,63200.0
2014-02-18 11:20:00,63.97,64.0,63.94,63.97,30500.0,47.0078,47.0299,46.9858,47.0078,30500.0
2014-02-18 11:25:00,63.98,64.01,63.97,64.01,26000.0,47.0152,47.0372,47.0078,47.0372,26000.0
2014-02-18 11:30:00,64.02,64.03,63.98,63.98,51800.0,47.0446,47.0519,47.0152,47.0152,51800.0
2014-02-18 11:35:00,63.98,64.01,63.98,63.99,25500.0,47.0152,47.0372,47.0152,47.0225,25500.0
2014-02-18 11:40:00,63.99,64.01,63.95,63.99,42800.0,47.0225,47.0372,46.9931,47.0225,42800.0
2014-02-18 11:45:00,63.99,64.01,63.93,63.94,36600.0,47.0225,47.0372,46.9785,46.9858,36600.0
2014-02-18 11:50:00,63.94,64.0,63.93,63.94,50000.0,46.9858,47.0299,46.9785,46.9858,50000.0
2014-02-18 11:55:00,63.94,63.94,63.89,63.91,37800.0,46.9858,46.9858,46.9491,46.9638,37800.0
2014-02-18 12:00:00,63.91,63.95,63.91,63.95,22500.0,46.9638,46.9931,46.9638,46.9931,22500.0
2014-02-18 12:05:00,63.94,63.99,63.93,63.95,27000.0,46.9858,47.0225,46.9785,46.9931,27000.0
2014-02-18 12:10:00,63.95,63.98,63.94,63.98,19200.0,46.9931,47.0152,46.9858,47.0152,19200.0
2014-02-18 12:15:00,63.98,64.0,63.94,63.95,30800.0,47.0152,47.0299,46.9858,46.9931,30800.0
2014-02-18 12:20:00,63.95,64.01,63.95,64.0,23600.0,46.9931,47.0372,46.9931,47.0299,23600.0
2014-02-18 12:25:00,63.99,64.01,63.96,63.96,32400.0,47.0225,47.0372,47.0005,47.0005,32400.0
2014-02-18 12:30:00,63.97,64.0,63.96,63.98,34200.0,47.0078,47.0299,47.0005,47.0152,34200.0
2014-02-18 12:35:00,63.99,63.99,63.96,63.97,13600.0,47.0225,47.0225,47.0005,47.0078,13600.0
2014-02-18 12:40:00,63.97,63.99,63.95,63.99,22500.0,47.0078,47.0225,46.9931,47.0225,22500.0
2014-02-18 12:45:00,63.99,63.99,63.95,63.98,38900.0,47.0225,47.0225,46.9931,47.0152,38900.0
2014-02-18 12:50:00,63.98,63.99,63.91,63.91,39000.0,47.0152,47.0225,46.9638,46.9638,39000.0
2014-02-18 12:55:00,63.91,63.97,63.91,63.97,31300.0,46.9638,47.0078,46.9638,47.0078,31300.0
2014-02-18 13:00:00,63.97,63.97,63.93,63.94,39600.0,47.0078,47.0078,46.9785,46.9858,39600.0
2014-02-18 13:05:00,63.94,63.97,63.93,63.95,36900.0,46.9858,47.0078,46.9785,46.9931,36900.0
2014-02-18 13:10:00,63.95,63.96,63.95,63.95,9500.0,46.9931,47.0005,46.9931,46.9931,9500.0
2014-02-18 13:15:00,63.95,63.96,63.93,63.93,38400.0,46.9931,47.0005,46.9785,46.9785,38400.0
2014-02-18 13:20:00,63.93,63.95,63.91,63.92,36200.0,46.9785,46.9931,46.9638,46.9711,36200.0
2014-02-18 13:25:00,63.92,63.95,63.91,63.92,23800.0,46.9711,46.9931,46.9638,46.9711,23800.0
2014-02-18 13:30:00,63.91,63.94,63.9,63.91,24700.0,46.9638,46.9858,46.9564,46.9638,24700.0
2014-02-18 13:35:00,63.91,63.91,63.88,63.9,29000.0,46.9638,46.9638,46.9417,46.9564,29000.0
2014-02-18 13:40:00,63.9,63.93,63.88,63.91,40200.0,46.9564,46.9785,46.9417,46.9638,40200.0
2014-02-18 13:45:00,63.91,63.91,63.86,63.88,48300.0,46.9638,46.9638,46.927,46.9417,48300.0
2014-02-18 13:50:00,63.87,63.89,63.85,63.88,40400.0,46.9344,46.9491,46.9197,46.9417,40400.0
2014-02-18 13:55:00,63.89,63.94,63.89,63.91,33700.0,46.9491,46.9858,46.9491,46.9638,33700.0
2014-02-18 14:00:00,63.91,63.95,63.89,63.95,37900.0,46.9638,46.9931,46.9491,46.9931,37900.0
2014-02-18 14:05:00,63.94,63.99,63.94,63.95,42000.0,46.9858,47.0225,46.9858,46.9931,42000.0
2014-02-18 14:10:00,63.95,63.99,63.93,63.95,36000.0,46.9931,47.0225,46.9785,46.9931,36000.0
2014-02-18 14:15:00,63.95,63.99,63.94,63.94,30100.0,46.9931,47.0225,46.9858,46.9858,30100.0
2014-02-18 14:20:00,63.95,63.95,63.92,63.92,33600.0,46.9931,46.9931,46.9711,46.9711,33600.0
2014-02-18 14:25:00,63.93,63.96,63.92,63.93,38400.0,46.9785,47.0005,46.9711,46.9785,38400.0
2014-02-18 14:30:00,63.92,63.96,63.9,63.95,30100.0,46.9711,47.0005,46.9564,46.9931,30100.0
2014-02-18 14:35:00,63.95,63.95,63.92,63.94,30400.0,46.9931,46.9931,46.9711,46.9858,30400.0
2014-02-18 14:40:00,63.94,63.97,63.92,63.97,24800.0,46.9858,47.0078,46.9711,47.0078,24800.0
2014-02-18 14:45:00,63.97,63.99,63.95,63.99,33300.0,47.0078,47.0225,46.9931,47.0225,33300.0
2014-02-18 14:50:00,63.99,64.01,63.95,63.97,33300.0,47.0225,47.0372,46.9931,47.0078,33300.0
2014-02-18 14:55:00,63.97,63.97,63.93,63.93,26400.0,47.0078,47.0078,46.9785,46.9785,26400.0
2014-02-18 15:00:00,63.93,63.94,63.9,63.9,35000.0,46.9785,46.9858,46.9564,46.9564,35000.0
2014-02-18 15:05:00,63.91,63.93,63.88,63.88,44100.0,46.9638,46.9785,46.9417,46.9417,44100.0
2014-02-18 15:10:00,63.88,63.93,63.87,63.9,58600.0,46.9417,46.9785,46.9344,46.9564,58600.0
2014-02-18 15:15:00,63.89,63.9,63.85,63.9,64200.0,46.9491,46.9564,46.9197,46.9564,64200.0
2014-02-18 15:20:00,63.9,63.91,63.89,63.89,62400.0,46.9564,46.9638,46.9491,46.9491,62400.0
2014-02-18 15:25:00,63.9,63.92,63.84,63.85,122200.0,46.9564,46.9711,46.9123,46.9197,122200.0
2014-02-18 15:30:00,63.86,63.87,63.81,63.87,105600.0,46.927,46.9344,46.8903,46.9344,105600.0
2014-02-18 15:35:00,63.87,63.9,63.86,63.9,108300.0,46.9344,46.9564,46.927,46.9564,108300.0
2014-02-18 15:40:00,63.9,63.9,63.83,63.85,230900.0,46.9564,46.9564,46.905,46.9197,230900.0
2014-02-18 15:45:00,63.85,63.9,63.77,63.77,211300.0,46.9197,46.9564,46.8609,46.8609,211300.0
2014-02-18 15:50:00,63.78,63.86,63.76,63.78,222800.0,46.8682,46.927,46.8535,46.8682,222800.0
2014-02-18 15:55:00,63.79,63.81,63.76,63.81,277500.0,46.8756,46.8903,46.8535,46.8903,277500.0
2014-02-19 09:30:00,63.61,63.77,63.48,63.65,87300.0,46.7433,46.8609,46.6478,46.7727,87300.0
2014-02-19 09:35:00,63.63,63.92,63.58,63.85,46200.0,46.758,46.9711,46.7213,46.9197,46200.0
2014-02-19 09:40:00,63.88,63.95,63.82,63.94,28800.0,46.9417,46.9931,46.8976,46.9858,28800.0
2014-02-19 09:45:00,63.93,63.93,63.79,63.85,69600.0,46.9785,46.9785,46.8756,46.9197,69600.0
2014-02-19 09:50:00,63.87,64.0,63.87,64.0,36900.0,46.9344,47.0299,46.9344,47.0299,36900.0
2014-02-19 09:55:00,64.0,64.01,63.93,63.99,226900.0,47.0299,47.0372,46.9785,47.0225,226900.0
2014-02-19 10:00:00,63.99,64.0,63.87,63.99,44000.0,47.0225,47.0299,46.9344,47.0225,44000.0
2014-02-19 10:05:00,63.98,63.98,63.9,63.98,69000.0,47.0152,47.0152,46.9564,47.0152,69000.0
2014-02-19 10:10:00,63.98,64.02,63.96,63.99,98100.0,47.0152,47.0446,47.0005,47.0225,98100.0
2014-02-19 10:15:00,63.98,64.2,63.98,64.15,51700.0,47.0152,47.1769,47.0152,47.1401,51700.0
2014-02-19 10:20:00,64.15,64.22,64.14,64.19,57400.0,47.1401,47.1916,47.1328,47.1695,57400.0
2014-02-19 10:25:00,64.19,64.23,64.18,64.2,48300.0,47.1695,47.1989,47.1622,47.1769,48300.0
2014-02-19 10:30:00,64.21,64.26,64.17,64.18,62700.0,47.1842,47.2209,47.1548,47.1622,62700.0
2014-02-19 10:35:00,64.19,64.21,64.09,64.14,56000.0,47.1695,47.1842,47.096,47.1328,56000.0
2014-02-19 10:40:00,64.13,64.15,64.08,64.1,70200.0,47.1254,47.1401,47.0887,47.1034,70200.0
2014-02-19 10:45:00,64.09,64.1,63.94,63.97,67700.0,47.096,47.1034,46.9858,47.0078,67700.0
2014-02-19 10:50:00,63.96,63.98,63.93,63.96,28200.0,47.0005,47.0152,46.9785,47.0005,28200.0
2014-02-19 10:55:00,63.97,64.01,63.93,63.94,29200.0,47.0078,47.0372,46.9785,46.9858,29200.0
2014-02-19 11:00:00,63.95,64.0,63.93,63.96,68100.0,46.9931,47.0299,46.9785,47.0005,68100.0
2014-02-19 11:05:00,63.96,63.96,63.91,63.95,15100.0,47.0005,47.0005,46.9638,46.9931,15100.0
2014-02-19 11:10:00,63.94,63.94,63.88,63.89,28500.0,46.9858,46.9858,46.9417,46.9491,28500.0
2014-02-19 11:15:00,63.89,63.96,63.89,63.95,55300.0,46.9491,47.0005,46.9491,46.9931,55300.0
2014-02-19 11:20:00,63.95,64.02,63.93,64.0,21100.0,46.9931,47.0446,46.9785,47.0299,21100.0
2014-02-19 11:25:00,64.01,64.03,63.98,63.98,56700.0,47.0372,47.0519,47.0152,47.0152,56700.0
2014-02-19 11:30:00,63.98,64.05,63.98,63.99,19800.0,47.0152,47.0666,47.0152,47.0225,19800.0
2014-02-19 11:35:00,63.99,64.04,63.97,63.99,31500.0,47.0225,47.0593,47.0078,47.0225,31500.0
2014-02-19 11:40:00,63.99,64.05,63.96,64.04,22500.0,47.0225,47.0666,47.0005,47.0593,22500.0
2014-02-19 11:45:00,64.03,64.04,63.97,64.0,36600.0,47.0519,47.0593,47.0078,47.0299,36600.0
2014-02-19 11:50:00,64.0,64.02,63.96,63.96,15600.0,47.0299,47.0446,47.0005,47.0005,15600.0
2014-02-19 11:55:00,63.97,63.98,63.71,63.71,44200.0,47.0078,47.0152,46.8168,46.8168,44200.0
2014-02-19 12:00:00,63.7,63.75,63.62,63.75,54000.0,46.8094,46.8462,46.7506,46.8462,54000.0
2014-02-19 12:05:00,63.75,63.82,63.73,63.75,29400.0,46.8462,46.8976,46.8315,46.8462,29400.0
2014-02-19 12:10:00,63.74,63.75,63.69,63.72,24600.0,46.8388,46.8462,46.8021,46.8241,24600.0
2014-02-19 12:15:00,63.72,63.72,63.58,63.6,29000.0,46.8241,46.8241,46.7213,46.736,29000.0
2014-02-19 12:20:00,63.61,63.61,63.49,63.56,28600.0,46.7433,46.7433,46.6551,46.7066,28600.0
2014-02-19 12:25:00,63.56,63.6,63.54,63.59,23100.0,46.7066,46.736,46.6919,46.7286,23100.0
2014-02-19 12:30:00,63.6,63.64,63.56,63.58,29200.0,46.736,46.7653,46.7066,46.7213,29200.0
2014-02-19 12:35:00,63.58,63.62,63.55,63.61,16700.0,46.7213,46.7506,46.6992,46.7433,16700.0
2014-02-19 12:40:00,63.61,63.61,63.56,63.58,24400.0,46.7433,46.7433,46.7066,46.7213,24400.0
2014-02-19 12:45:00,63.57,63.57,63.5,63.52,26100.0,46.7139,46.7139,46.6625,46.6772,26100.0
2014-02-19 12:50:00,63.52,63.57,63.51,63.52,18300.0,46.6772,46.7139,46.6698,46.6772,18300.0
2014-02-19 12:55:00,63.54,63.59,63.53,63.59,17200.0,46.6919,46.7286,46.6845,46.7286,17200.0
2014-02-19 13:00:00,63.6,63.61,63.55,63.59,13900.0,46.736,46.7433,46.6992,46.7286,13900.0
2014-02-19 13:05:00,63.6,63.68,63.58,63.66,24700.0,46.736,46.7947,46.7213,46.78,24700.0
2014-02-19 13:10:00,63.67,63.69,63.65,63.68,22000.0,46.7874,46.8021,46.7727,46.7947,22000.0
2014-02-19 13:15:00,63.68,63.7,63.66,63.68,19500.0,46.7947,46.8094,46.78,46.7947,19500.0
2014-02-19 13:20:00,63.69,63.7,63.65,63.69,17600.0,46.8021,46.8094,46.7727,46.8021,17600.0
2014-02-19 13:25:00,63.7,63.72,63.68,63.69,19200.0,46.8094,46.8241,46.7947,46.8021,19200.0
2014-02-19 13:30:00,63.69,63.73,63.68,63.7,19600.0,46.8021,46.8315,46.7947,46.8094,19600.0
2014-02-19 13:35:00,63.7,63.72,63.66,63.66,23800.0,46.8094,46.8241,46.78,46.78,23800.0
2014-02-19 13:40:00,63.66,63.67,63.63,63.65,23200.0,46.78,46.7874,46.758,46.7727,23200.0
2014-02-19 13:45:00,63.65,63.67,63.64,63.65,17100.0,46.7727,46.7874,46.7653,46.7727,17100.0
2014-02-19 13:50:00,63.65,63.66,63.61,63.63,36500.0,46.7727,46.78,46.7433,46.758,36500.0
2014-02-19 13:55:00,63.62,63.64,63.54,63.55,24400.0,46.7506,46.7653,46.6919,46.6992,24400.0
2014-02-19 14:00:00,63.56,63.67,63.52,63.57,67800.0,46.7066,46.7874,46.6772,46.7139,67800.0
2014-02-19 14:05:00,63.58,63.68,63.58,63.66,37500.0,46.7213,46.7947,46.7213,46.78,37500.0
2014-02-19 14:10:00,63.67,63.67,63.57,63.61,40500.0,46.7874,46.7874,46.7139,46.7433,40500.0
2014-02-19 14:15:00,63.61,63.61,63.52,63.56,31800.0,46.7433,46.7433,46.6772,46.7066,31800.0
2014-02-19 14:20:00,63.56,63.56,63.4,63.48,48900.0,46.7066,46.7066,46.589,46.6478,48900.0
2014-02-19 14:25:00,63.49,63.55,63.46,63.55,25200.0,46.6551,46.6992,46.6331,46.6992,25200.0
2014-02-19 14:30:00,63.56,63.56,63.48,63.52,26300.0,46.7066,46.7066,46.6478,46.6772,26300.0
2014-02-19 14:35:00,63.52,63.6,63.47,63.56,67900.0,46.6772,46.736,46.6404,46.7066,67900.0
2014-02-19 14:40:00,63.55,63.57,63.41,63.41,56600.0,46.6992,46.7139,46.5963,46.5963,56600.0
2014-02-19 14:45:00,63.41,63.42,63.35,63.4,49300.0,46.5963,46.6037,46.5522,46.589,49300.0
2014-02-19 14:50:00,63.4,63.46,63.38,63.46,42500.0,46.589,46.6331,46.5743,46.6331,42500.0
2014-02-19 14:55:00,63.46,63.46,63.35,63.43,47200.0,46.6331,46.6331,46.5522,46.611,47200.0
2014-02-19 15:00:00,63.43,63.48,63.43,63.45,42700.0,46.611,46.6478,46.611,46.6257,42700.0
2014-02-19 15:05:00,63.46,63.48,63.43,63.45,37800.0,46.6331,46.6478,46.611,46.6257,37800.0
2014-02-19 15:10:00,63.44,63.44,63.33,63.34,53700.0,46.6184,46.6184,46.5375,46.5449,53700.0
2014-02-19 15:15:00,63.35,63.38,63.29,63.3,38400.0,46.5522,46.5743,46.5082,46.5155,38400.0
2014-02-19 15:20:00,63.3,63.32,63.25,63.28,45600.0,46.5155,46.5302,46.4788,46.5008,45600.0
2014-02-19 15:25:00,63.28,63.29,63.22,63.24,38800.0,46.5008,46.5082,46.4567,46.4714,38800.0
2014-02-19 15:30:00,63.24,63.28,63.22,63.27,43100.0,46.4714,46.5008,46.4567,46.4935,43100.0
2014-02-19 15:35:00,63.27,63.33,63.26,63.3,50300.0,46.4935,46.5375,46.4861,46.5155,50300.0
2014-02-19 15:40:00,63.31,63.34,63.29,63.3,59400.0,46.5228,46.5449,46.5082,46.5155,59400.0
2014-02-19 15:45:00,63.3,63.32,63.23,63.28,80300.0,46.5155,46.5302,46.4641,46.5008,80300.0
2014-02-19 15:50:00,63.28,63.3,63.18,63.22,101800.0,46.5008,46.5155,46.4273,46.4567,101800.0
2014-02-19 15:55:00,63.21,63.3,63.2,63.27,141500.0,46.4494,46.5155,46.442,46.4935,141500.0
2014-02-20 09:30:00,63.39,63.64,63.04,63.43,69600.0,46.5816,46.7653,46.3244,46.611,69600.0
2014-02-20 09:35:00,63.4,63.5,63.23,63.25,50900.0,46.589,46.6625,46.4641,46.4788,50900.0
2014-02-20 09:40:00,63.26,63.37,63.14,63.32,43400.0,46.4861,46.5669,46.3979,46.5302,43400.0
2014-02-20 09:45:00,63.34,63.5,63.32,63.46,34100.0,46.5449,46.6625,46.5302,46.6331,34100.0
2014-02-20 09:50:00,63.47,63.52,63.43,63.46,39800.0,46.6404,46.6772,46.611,46.6331,39800.0
2014-02-20 09:55:00,63.46,63.52,63.44,63.47,39300.0,46.6331,46.6772,46.6184,46.6404,39300.0
2014-02-20 10:00:00,63.46,63.57,63.28,63.57,62100.0,46.6331,46.7139,46.5008,46.7139,62100.0
2014-02-20 10:05:00,63.57,63.58,63.36,63.36,54000.0,46.7139,46.7213,46.5596,46.5596,54000.0
2014-02-20 10:10:00,63.38,63.56,63.38,63.56,27300.0,46.5743,46.7066,46.5743,46.7066,27300.0
2014-02-20 10:15:00,63.57,63.64,63.56,63.6,30300.0,46.7139,46.7653,46.7066,46.736,30300.0
2014-02-20 10:20:00,63.61,63.62,63.56,63.6,20800.0,46.7433,46.7506,46.7066,46.736,20800.0
2014-02-20 10:25:00,63.61,63.68,63.59,63.62,23600.0,46.7433,46.7947,46.7286,46.7506,23600.0
2014-02-20 10:30:00,63.62,63.8,63.62,63.78,35400.0,46.7506,46.8829,46.7506,46.8682,35400.0
2014-02-20 10:35:00,63.81,63.87,63.81,63.87,51800.0,46.8903,46.9344,46.8903,46.9344,51800.0
2014-02-20 10:40:00,63.88,63.88,63.82,63.85,39000.0,46.9417,46.9417,46.8976,46.9197,39000.0
2014-02-20 10:45:00,63.86,63.9,63.86,63.89,29000.0,46.927,46.9564,46.927,46.9491,29000.0
2014-02-20 10:50:00,63.89,63.91,63.87,63.9,33500.0,46.9491,46.9638,46.9344,46.9564,33500.0
2014-02-20 10:55:00,63.91,63.94,63.86,63.86,24100.0,46.9638,46.9858,46.927,46.927,24100.0
2014-02-20 11:00:00,63.86,63.87,63.83,63.87,30000.0,46.927,46.9344,46.905,46.9344,30000.0
2014-02-20 11:05:00,63.87,63.95,63.87,63.95,25500.0,46.9344,46.9931,46.9344,46.9931,25500.0
2014-02-20 11:10:00,63.95,63.97,63.89,63.9,43900.0,46.9931,47.0078,46.9491,46.9564,43900.0
2014-02-20 11:15:00,63.89,63.95,63.88,63.94,37500.0,46.9491,46.9931,46.9417,46.9858,37500.0
2014-02-20 11:20:00,63.93,63.97,63.91,63.91,23600.0,46.9785,47.0078,46.9638,46.9638,23600.0
2014-02-20 11:25:00,63.9,63.9,63.85,63.89,24300.0,46.9564,46.9564,46.9197,46.9491,24300.0
2014-02-20 11:30:00,63.9,63.92,63.86,63.92,21800.0,46.9564,46.9711,46.927,46.9711,21800.0
2014-02-20 11:35:00,63.93,64.0,63.92,63.93,44700.0,46.9785,47.0299,46.9711,46.9785,44700.0
2014-02-20 11:40:00,63.92,63.97,63.91,63.93,18600.0,46.9711,47.0078,46.9638,46.9785,18600.0
2014-02-20 11:45:00,63.93,64.0,63.93,64.0,27000.0,46.9785,47.0299,46.9785,47.0299,27000.0
2014-02-20 11:50:00,63.99,64.0,63.91,63.97,25500.0,47.0225,47.0299,46.9638,47.0078,25500.0
2014-02-20 11:55:00,63.98,63.98,63.91,63.93,19900.0,47.0152,47.0152,46.9638,46.9785,19900.0
2014-02-20 12:00:00,63.93,63.95,63.92,63.94,11800.0,46.9785,46.9931,46.9711,46.9858,11800.0
2014-02-20 12:05:00,63.95,64.0,63.95,63.99,20600.0,46.9931,47.0299,46.9931,47.0225,20600.0
2014-02-20 12:10:00,63.99,64.0,63.98,63.98,21900.0,47.0225,47.0299,47.0152,47.0152,21900.0
2014-02-20 12:15:00,63.97,64.02,63.97,64.0,97200.0,47.0078,47.0446,47.0078,47.0299,97200.0
2014-02-20 12:20:00,64.01,64.04,63.98,63.99,104500.0,47.0372,47.0593,47.0152,47.0225,104500.0
2014-02-20 12:25:00,63.99,64.06,63.97,64.05,36900.0,47.0225,47.074,47.0078,47.0666,36900.0
2014-02-20 12:30:00,64.05,64.07,64.04,64.06,15700.0,47.0666,47.0813,47.0593,47.074,15700.0
2014-02-20 12:35:00,64.06,64.07,64.03,64.05,9200.0,47.074,47.0813,47.0519,47.0666,9200.0
2014-02-20 12:40:00,64.05,64.1,64.02,64.06,38900.0,47.0666,47.1034,47.0446,47.074,38900.0
2014-02-20 12:45:00,64.06,64.06,64.01,64.02,20700.0,47.074,47.074,47.0372,47.0446,20700.0
2014-02-20 12:50:00,64.02,64.06,63.99,63.99,21400.0,47.0446,47.074,47.0225,47.0225,21400.0
2014-02-20 12:55:00,64.0,64.03,63.99,63.99,28900.0,47.0299,47.0519,47.0225,47.0225,28900.0
2014-02-20 13:00:00,63.99,64.08,63.99,64.07,81700.0,47.0225,47.0887,47.0225,47.0813,81700.0
2014-02-20 13:05:00,64.07,64.08,64.04,64.07,21200.0,47.0813,47.0887,47.0593,47.0813,21200.0
2014-02-20 13:10:00,64.08,64.08,64.02,64.02,26000.0,47.0887,47.0887,47.0446,47.0446,26000.0
2014-02-20 13:15:00,64.03,64.03,64.0,64.0,9300.0,47.0519,47.0519,47.0299,47.0299,9300.0
2014-02-20 13:20:00,64.0,64.02,63.97,64.0,20500.0,47.0299,47.0446,47.0078,47.0299,20500.0
2014-02-20 13:25:00,64.0,64.01,63.97,63.98,14000.0,47.0299,47.0372,47.0078,47.0152,14000.0
2014-02-20 13:30:00,63.98,64.05,63.98,64.0,42500.0,47.0152,47.0666,47.0152,47.0299,42500.0
2014-02-20 13:35:00,64.0,64.01,63.98,63.98,12800.0,47.0299,47.0372,47.0152,47.0152,12800.0
2014-02-20 13:40:00,63.98,64.0,63.92,63.95,20500.0,47.0152,47.0299,46.9711,46.9931,20500.0
2014-02-20 13:45:00,63.95,63.99,63.95,63.96,11100.0,46.9931,47.0225,46.9931,47.0005,11100.0
2014-02-20 13:50:00,63.97,64.0,63.96,63.99,16900.0,47.0078,47.0299,47.0005,47.0225,16900.0
2014-02-20 13:55:00,63.99,63.99,63.94,63.95,19900.0,47.0225,47.0225,46.9858,46.9931,19900.0
2014-02-20 14:00:00,63.95,63.95,63.83,63.84,23900.0,46.9931,46.9931,46.905,46.9123,23900.0
2014-02-20 14:05:00,63.84,63.86,63.83,63.83,16800.0,46.9123,46.927,46.905,46.905,16800.0
2014-02-20 14:10:00,63.83,63.84,63.76,63.79,43100.0,46.905,46.9123,46.8535,46.8756,43100.0
2014-02-20 14:15:00,63.78,63.8,63.76,63.77,46600.0,46.8682,46.8829,46.8535,46.8609,46600.0
2014-02-20 14:20:00,63.78,63.83,63.77,63.79,26100.0,46.8682,46.905,46.8609,46.8756,26100.0
2014-02-20 14:25:00,63.79,63.82,63.76,63.82,26200.0,46.8756,46.8976,46.8535,46.8976,26200.0
2014-02-20 14:30:00,63.81,63.82,63.76,63.8,15000.0,46.8903,46.8976,46.8535,46.8829,15000.0
2014-02-20 14:35:00,63.79,63.82,63.79,63.8,19200.0,46.8756,46.8976,46.8756,46.8829,19200.0
2014-02-20 14:40:00,63.81,63.89,63.81,63.89,22000.0,46.8903,46.9491,46.8903,46.9491,22000.0
2014-02-20 14:45:00,63.89,63.9,63.84,63.85,30800.0,46.9491,46.9564,46.9123,46.9197,30800.0
2014-02-20 14:50:00,63.85,63.85,63.77,63.77,26600.0,46.9197,46.9197,46.8609,46.8609,26600.0
2014-02-20 14:55:00,63.76,63.8,63.74,63.78,39200.0,46.8535,46.8829,46.8388,46.8682,39200.0
2014-02-20 15:00:00,63.77,63.82,63.76,63.78,30500.0,46.8609,46.8976,46.8535,46.8682,30500.0
2014-02-20 15:05:00,63.78,63.78,63.73,63.73,26500.0,46.8682,46.8682,46.8315,46.8315,26500.0
2014-02-20 15:10:00,63.74,63.77,63.72,63.73,19500.0,46.8388,46.8609,46.8241,46.8315,19500.0
2014-02-20 15:15:00,63.72,63.74,63.7,63.74,34200.0,46.8241,46.8388,46.8094,46.8388,34200.0
2014-02-20 15:20:00,63.74,63.77,63.71,63.71,33700.0,46.8388,46.8609,46.8168,46.8168,33700.0
2014-02-20 15:25:00,63.7,63.73,63.66,63.66,57500.0,46.8094,46.8315,46.78,46.78,57500.0
2014-02-20 15:30:00,63.67,63.69,63.62,63.63,69700.0,46.7874,46.8021,46.7506,46.758,69700.0
2014-02-20 15:35:00,63.63,63.64,63.6,63.6,37700.0,46.758,46.7653,46.736,46.736,37700.0
2014-02-20 15:40:00,63.61,63.65,63.6,63.62,45900.0,46.7433,46.7727,46.736,46.7506,45900.0
2014-02-20 15:45:00,63.63,63.71,63.62,63.69,81900.0,46.758,46.8168,46.7506,46.8021,81900.0
2014-02-20 15:50:00,63.7,63.7,63.61,63.61,112500.0,46.8094,46.8094,46.7433,46.7433,112500.0
2014-02-20 15:55:00,63.61,63.61,63.56,63.56,259600.0,46.7433,46.7433,46.7066,46.7066,259600.0
2014-02-21 09:30:00,63.7,63.9,63.68,63.8,250100.0,46.8094,46.9564,46.7947,46.8829,250100.0
2014-02-21 09:35:00,63.79,63.82,63.64,63.68,63200.0,46.8756,46.8976,46.7653,46.7947,63200.0
2014-02-21 09:40:00,63.73,63.83,63.68,63.81,65400.0,46.8315,46.905,46.7947,46.8903,65400.0
2014-02-21 09:45:00,63.82,63.97,63.76,63.93,34900.0,46.8976,47.0078,46.8535,46.9785,34900.0
2014-02-21 09:50:00,63.94,64.15,63.89,63.94,84400.0,46.9858,47.1401,46.9491,46.9858,84400.0
2014-02-21 09:55:00,63.94,64.08,63.91,64.05,49100.0,46.9858,47.0887,46.9638,47.0666,49100.0
2014-02-21 10:00:00,64.05,64.09,64.0,64.06,162000.0,47.0666,47.096,47.0299,47.074,162000.0
2014-02-21 10:05:00,64.05,64.09,64.0,64.04,58100.0,47.0666,47.096,47.0299,47.0593,58100.0
2014-02-21 10:10:00,64.05,64.07,63.96,64.02,47400.0,47.0666,47.0813,47.0005,47.0446,47400.0
2014-02-21 10:15:00,64.02,64.05,63.99,64.0,27100.0,47.0446,47.0666,47.0225,47.0299,27100.0
2014-02-21 10:20:00,63.99,63.99,63.9,63.97,62400.0,47.0225,47.0225,46.9564,47.0078,62400.0
2014-02-21 10:25:00,63.97,63.97,63.89,63.92,28000.0,47.0078,47.0078,46.9491,46.9711,28000.0
2014-02-21 10:30:00,63.94,63.98,63.91,63.92,20300.0,46.9858,47.0152,46.9638,46.9711,20300.0
2014-02-21 10:35:00,63.93,63.96,63.92,63.95,12000.0,46.9785,47.0005,46.9711,46.9931,12000.0
2014-02-21 10:40:00,63.95,64.02,63.95,63.99,31600.0,46.9931,47.0446,46.9931,47.0225,31600.0
2014-02-21 10:45:00,63.98,64.01,63.96,63.98,17100.0,47.0152,47.0372,47.0005,47.0152,17100.0
2014-02-21 10:50:00,63.98,64.01,63.93,63.93,15400.0,47.0152,47.0372,46.9785,46.9785,15400.0
2014-02-21 10:55:00,63.93,63.96,63.92,63.93,10600.0,46.9785,47.0005,46.9711,46.9785,10600.0
2014-02-21 11:00:00,63.94,64.0,63.93,63.99,14500.0,46.9858,47.0299,46.9785,47.0225,14500.0
2014-02-21 11:05:00,63.99,63.99,63.94,63.95,10200.0,47.0225,47.0225,46.9858,46.9931,10200.0
2014-02-21 11:10:00,63.97,63.97,63.88,63.92,24500.0,47.0078,47.0078,46.9417,46.9711,24500.0
2014-02-21 11:15:00,63.92,63.95,63.91,63.92,11700.0,46.9711,46.9931,46.9638,46.9711,11700.0
2014-02-21 11:20:00,63.92,63.97,63.92,63.95,15600.0,46.9711,47.0078,46.9711,46.9931,15600.0
2014-02-21 11:25:00,63.95,63.96,63.91,63.95,18100.0,46.9931,47.0005,46.9638,46.9931,18100.0
2014-02-21 11:30:00,63.96,63.99,63.93,63.98,13000.0,47.0005,47.0225,46.9785,47.0152,13000.0
2014-02-21 11:35:00,63.97,64.0,63.95,63.97,13000.0,47.0078,47.0299,46.9931,47.0078,13000.0
2014-02-21 11:40:00,63.97,63.98,63.93,63.93,8700.0,47.0078,47.0152,46.9785,46.9785,8700.0
2014-02-21 11:45:00,63.93,63.95,63.88,63.9,13700.0,46.9785,46.9931,46.9417,46.9564,13700.0
2014-02-21 11:50:00,63.9,63.92,63.86,63.88,21000.0,46.9564,46.9711,46.927,46.9417,21000.0
2014-02-21 11:55:00,63.88,63.9,63.86,63.86,9800.0,46.9417,46.9564,46.927,46.927,9800.0
2014-02-21 12:00:00,63.86,63.93,63.86,63.91,17000.0,46.927,46.9785,46.927,46.9638,17000.0
2014-02-21 12:05:00,63.89,63.9,63.85,63.85,7700.0,46.9491,46.9564,46.9197,46.9197,7700.0
2014-02-21 12:10:00,63.85,63.9,63.84,63.88,15400.0,46.9197,46.9564,46.9123,46.9417,15400.0
2014-02-21 12:15:00,63.87,63.89,63.85,63.89,9200.0,46.9344,46.9491,46.9197,46.9491,9200.0
2014-02-21 12:20:00,63.89,63.9,63.85,63.86,13400.0,46.9491,46.9564,46.9197,46.927,13400.0
2014-02-21 12:25:00,63.85,63.86,63.83,63.85,6700.0,46.9197,46.927,46.905,46.9197,6700.0
2014-02-21 12:30:00,63.85,63.87,63.8,63.8,14300.0,46.9197,46.9344,46.8829,46.8829,14300.0
2014-02-21 12:35:00,63.8,63.87,63.8,63.87,17400.0,46.8829,46.9344,46.8829,46.9344,17400.0
2014-02-21 12:40:00,63.87,63.88,63.84,63.86,9200.0,46.9344,46.9417,46.9123,46.927,9200.0
2014-02-21 12:45:00,63.85,63.87,63.75,63.78,13600.0,46.9197,46.9344,46.8462,46.8682,13600.0
2014-02-21 12:50:00,63.79,63.84,63.79,63.83,10700.0,46.8756,46.9123,46.8756,46.905,10700.0
2014-02-21 12:55:00,63.82,63.85,63.81,63.84,6800.0,46.8976,46.9197,46.8903,46.9123,6800.0
2014-02-21 13:00:00,63.85,63.85,63.8,63.8,16800.0,46.9197,46.9197,46.8829,46.8829,16800.0
2014-02-21 13:05:00,63.8,63.84,63.77,63.84,15700.0,46.8829,46.9123,46.8609,46.9123,15700.0
2014-02-21 13:10:00,63.84,63.87,63.81,63.85,8700.0,46.9123,46.9344,46.8903,46.9197,8700.0
2014-02-21 13:15:00,63.85,63.85,63.81,63.84,13800.0,46.9197,46.9197,46.8903,46.9123,13800.0
2014-02-21 13:20:00,63.84,63.87,63.81,63.82,50900.0,46.9123,46.9344,46.8903,46.8976,50900.0
2014-02-21 13:25:00,63.82,63.82,63.77,63.79,9800.0,46.8976,46.8976,46.8609,46.8756,9800.0
2014-02-21 13:30:00,63.8,63.82,63.77,63.79,15300.0,46.8829,46.8976,46.8609,46.8756,15300.0
2014-02-21 13:35:00,63.79,63.79,63.67,63.67,21700.0,46.8756,46.8756,46.7874,46.7874,21700.0
2014-02-21 13:40:00,63.67,63.68,63.65,63.67,28600.0,46.7874,46.7947,46.7727,46.7874,28600.0
2014-02-21 13:45:00,63.68,63.69,63.65,63.65,11200.0,46.7947,46.8021,46.7727,46.7727,11200.0
2014-02-21 13:50:00,63.66,63.68,63.65,63.65,10000.0,46.78,46.7947,46.7727,46.7727,10000.0
2014-02-21 13:55:00,63.66,63.67,63.63,63.64,9700.0,46.78,46.7874,46.758,46.7653,9700.0
2014-02-21 14:00:00,63.64,63.65,63.6,63.61,22900.0,46.7653,46.7727,46.736,46.7433,22900.0
2014-02-21 14:05:00,63.61,63.62,63.58,63.61,19400.0,46.7433,46.7506,46.7213,46.7433,19400.0
2014-02-21 14:10:00,63.61,63.65,63.57,63.6,24100.0,46.7433,46.7727,46.7139,46.736,24100.0
2014-02-21 14:15:00,63.6,63.65,63.59,63.6,15900.0,46.736,46.7727,46.7286,46.736,15900.0
2014-02-21 14:20:00,63.61,63.63,63.59,63.61,16300.0,46.7433,46.758,46.7286,46.7433,16300.0
2014-02-21 14:25:00,63.61,63.65,63.6,63.6,21800.0,46.7433,46.7727,46.736,46.736,21800.0
2014-02-21 14:30:00,63.6,63.61,63.55,63.61,38800.0,46.736,46.7433,46.6992,46.7433,38800.0
2014-02-21 14:35:00,63.6,63.64,63.58,63.6,25900.0,46.736,46.7653,46.7213,46.736,25900.0
2014-02-21 14:40:00,63.6,63.65,63.59,63.65,17900.0,46.736,46.7727,46.7286,46.7727,17900.0
2014-02-21 14:45:00,63.65,63.65,63.59,63.62,20900.0,46.7727,46.7727,46.7286,46.7506,20900.0
2014-02-21 14:50:00,63.63,63.64,63.61,63.63,14700.0,46.758,46.7653,46.7433,46.758,14700.0
2014-02-21 14:55:00,63.63,63.68,63.62,63.64,13100.0,46.758,46.7947,46.7506,46.7653,13100.0
2014-02-21 15:00:00,63.64,63.65,63.61,63.63,15400.0,46.7653,46.7727,46.7433,46.758,15400.0
2014-02-21 15:05:00,63.63,63.68,63.62,63.68,18300.0,46.758,46.7947,46.7506,46.7947,18300.0
2014-02-21 15:10:00,63.67,63.69,63.65,63.67,19000.0,46.7874,46.8021,46.7727,46.7874,19000.0
2014-02-21 15:15:00,63.66,63.68,63.64,63.65,20100.0,46.78,46.7947,46.7653,46.7727,20100.0
2014-02-21 15:20:00,63.65,63.71,63.65,63.7,35100.0,46.7727,46.8168,46.7727,46.8094,35100.0
2014-02-21 15:25:00,63.7,63.75,63.7,63.74,28300.0,46.8094,46.8462,46.8094,46.8388,28300.0
2014-02-21 15:30:00,63.75,63.77,63.68,63.68,43800.0,46.8462,46.8609,46.7947,46.7947,43800.0
2014-02-21 15:35:00,63.67,63.67,63.6,63.6,40500.0,46.7874,46.7874,46.736,46.736,40500.0
2014-02-21 15:40:00,63.6,63.64,63.59,63.63,47200.0,46.736,46.7653,46.7286,46.758,47200.0
2014-02-21 15:45:00,63.62,63.65,63.58,63.59,55700.0,46.7506,46.7727,46.7213,46.7286,55700.0
2014-02-21 15:50:00,63.58,63.58,63.54,63.54,52000.0,46.7213,46.7213,46.6919,46.6919,52000.0
2014-02-21 15:55:00,63.54,63.54,63.42,63.43,292200.0,46.6919,46.6919,46.6037,46.611,292200.0
2014-02-24 09:30:00,63.72,64.0,63.62,63.96,59300.0,46.8241,47.0299,46.7506,47.0005,59300.0
2014-02-24 09:35:00,63.94,64.0,63.84,63.96,53600.0,46.9858,47.0299,46.9123,47.0005,53600.0
2014-02-24 09:40:00,63.95,64.02,63.93,64.02,135100.0,46.9931,47.0446,46.9785,47.0446,135100.0
2014-02-24 09:45:00,64.02,64.16,64.02,64.13,24100.0,47.0446,47.1475,47.0446,47.1254,24100.0
2014-02-24 09:50:00,64.12,64.26,64.11,64.21,20100.0,47.1181,47.2209,47.1107,47.1842,20100.0
2014-02-24 09:55:00,64.21,64.31,64.19,64.28,42500.0,47.1842,47.2577,47.1695,47.2356,42500.0
2014-02-24 10:00:00,64.28,64.37,64.25,64.26,40500.0,47.2356,47.3018,47.2136,47.2209,40500.0
2014-02-24 10:05:00,64.26,64.31,64.25,64.29,27300.0,47.2209,47.2577,47.2136,47.243,27300.0
2014-02-24 10:10:00,64.3,64.41,64.3,64.4,32000.0,47.2503,47.3312,47.2503,47.3238,32000.0
2014-02-24 10:15:00,64.39,64.44,64.36,64.44,38600.0,47.3165,47.3532,47.2944,47.3532,38600.0
2014-02-24 10:20:00,64.44,64.53,64.43,64.51,63400.0,47.3532,47.4194,47.3459,47.4047,63400.0
2014-02-24 10:25:00,64.52,64.56,64.51,64.56,43600.0,47.412,47.4414,47.4047,47.4414,43600.0
2014-02-24 10:30:00,64.56,64.57,64.51,64.54,28800.0,47.4414,47.4487,47.4047,47.4267,28800.0
2014-02-24 10:35:00,64.54,64.67,64.51,64.65,76700.0,47.4267,47.5222,47.4047,47.5075,76700.0
2014-02-24 10:40:00,64.65,64.67,64.6,64.66,38300.0,47.5075,47.5222,47.4708,47.5149,38300.0
2014-02-24 10:45:00,64.66,64.7,64.6,64.61,39500.0,47.5149,47.5443,47.4708,47.4781,39500.0
2014-02-24 10:50:00,64.62,64.64,64.56,64.64,33700.0,47.4855,47.5002,47.4414,47.5002,33700.0
2014-02-24 10:55:00,64.63,64.7,64.63,64.68,43000.0,47.4928,47.5443,47.4928,47.5296,43000.0
2014-02-24 11:00:00,64.67,64.7,64.65,64.67,41700.0,47.5222,47.5443,47.5075,47.5222,41700.0
2014-02-24 11:05:00,64.67,64.71,64.66,64.68,33300.0,47.5222,47.5516,47.5149,47.5296,33300.0
2014-02-24 11:10:00,64.68,64.78,64.67,64.78,47100.0,47.5296,47.6031,47.5222,47.6031,47100.0
2014-02-24 11:15:00,64.78,64.83,64.77,64.81,76000.0,47.6031,47.6398,47.5957,47.6251,76000.0
2014-02-24 11:20:00,64.81,64.86,64.77,64.84,102600.0,47.6251,47.6619,47.5957,47.6472,102600.0
2014-02-24 11:25:00,64.84,64.84,64.78,64.79,31200.0,47.6472,47.6472,47.6031,47.6104,31200.0
2014-02-24 11:30:00,64.79,64.81,64.76,64.79,28100.0,47.6104,47.6251,47.5884,47.6104,28100.0
2014-02-24 11:35:00,64.8,64.89,64.77,64.85,37700.0,47.6178,47.6839,47.5957,47.6545,37700.0
2014-02-24 11:40:00,64.85,64.88,64.84,64.86,24700.0,47.6545,47.6766,47.6472,47.6619,24700.0
2014-02-24 11:45:00,64.86,64.87,64.82,64.84,55100.0,47.6619,47.6692,47.6325,47.6472,55100.0
2014-02-24 11:50:00,64.83,64.84,64.76,64.83,41300.0,47.6398,47.6472,47.5884,47.6398,41300.0
2014-02-24 11:55:00,64.83,64.83,64.78,64.81,24700.0,47.6398,47.6398,47.6031,47.6251,24700.0
2014-02-24 12:00:00,64.82,64.85,64.8,64.84,30300.0,47.6325,47.6545,47.6178,47.6472,30300.0
2014-02-24 12:05:00,64.84,64.84,64.8,64.82,15200.0,47.6472,47.6472,47.6178,47.6325,15200.0
2014-02-24 12:10:00,64.82,64.85,64.82,64.82,20900.0,47.6325,47.6545,47.6325,47.6325,20900.0
2014-02-24 12:15:00,64.83,64.87,64.83,64.85,18800.0,47.6398,47.6692,47.6398,47.6545,18800.0
2014-02-24 12:20:00,64.85,64.89,64.85,64.87,20800.0,47.6545,47.6839,47.6545,47.6692,20800.0
2014-02-24 12:25:00,64.86,64.86,64.81,64.82,15200.0,47.6619,47.6619,47.6251,47.6325,15200.0
2014-02-24 12:30:00,64.82,64.83,64.79,64.81,30900.0,47.6325,47.6398,47.6104,47.6251,30900.0
2014-02-24 12:35:00,64.81,64.87,64.81,64.83,17900.0,47.6251,47.6692,47.6251,47.6398,17900.0
2014-02-24 12:40:00,64.81,64.81,64.77,64.81,14800.0,47.6251,47.6251,47.5957,47.6251,14800.0
2014-02-24 12:45:00,64.81,64.83,64.77,64.78,18800.0,47.6251,47.6398,47.5957,47.6031,18800.0
2014-02-24 12:50:00,64.78,64.79,64.77,64.77,12100.0,47.6031,47.6104,47.5957,47.5957,12100.0
2014-02-24 12:55:00,64.77,64.77,64.72,64.73,19700.0,47.5957,47.5957,47.559,47.5663,19700.0
2014-02-24 13:00:00,64.74,64.77,64.73,64.76,13300.0,47.5737,47.5957,47.5663,47.5884,13300.0
2014-02-24 13:05:00,64.77,64.77,64.74,64.75,14000.0,47.5957,47.5957,47.5737,47.581,14000.0
2014-02-24 13:10:00,64.75,64.77,64.74,64.75,19600.0,47.581,47.5957,47.5737,47.581,19600.0
2014-02-24 13:15:00,64.76,64.76,64.74,64.76,11600.0,47.5884,47.5884,47.5737,47.5884,11600.0
2014-02-24 13:20:00,64.75,64.77,64.74,64.74,28500.0,47.581,47.5957,47.5737,47.5737,28500.0
2014-02-24 13:25:00,64.75,64.76,64.74,64.74,13400.0,47.581,47.5884,47.5737,47.5737,13400.0
2014-02-24 13:30:00,64.74,64.8,64.7,64.78,76800.0,47.5737,47.6178,47.5443,47.6031,76800.0
2014-02-24 13:35:00,64.78,64.78,64.73,64.74,21300.0,47.6031,47.6031,47.5663,47.5737,21300.0
2014-02-24 13:40:00,64.74,64.74,64.69,64.7,16700.0,47.5737,47.5737,47.5369,47.5443,16700.0
2014-02-24 13:45:00,64.7,64.71,64.65,64.67,31500.0,47.5443,47.5516,47.5075,47.5222,31500.0
2014-02-24 13:50:00,64.67,64.68,64.61,64.62,40800.0,47.5222,47.5296,47.4781,47.4855,40800.0
2014-02-24 13:55:00,64.61,64.63,64.6,64.6,20500.0,47.4781,47.4928,47.4708,47.4708,20500.0
2014-02-24 14:00:00,64.6,64.64,64.59,64.64,30200.0,47.4708,47.5002,47.4634,47.5002,30200.0
2014-02-24 14:05:00,64.63,64.64,64.6,64.62,16200.0,47.4928,47.5002,47.4708,47.4855,16200.0
2014-02-24 14:10:00,64.61,64.63,64.59,64.62,12900.0,47.4781,47.4928,47.4634,47.4855,12900.0
2014-02-24 14:15:00,64.61,64.64,64.61,64.64,16300.0,47.4781,47.5002,47.4781,47.5002,16300.0
2014-02-24 14:20:00,64.64,64.66,64.64,64.66,10600.0,47.5002,47.5149,47.5002,47.5149,10600.0
2014-02-24 14:25:00,64.65,64.65,64.63,64.64,18500.0,47.5075,47.5075,47.4928,47.5002,18500.0
2014-02-24 14:30:00,64.63,64.65,64.62,64.62,13400.0,47.4928,47.5075,47.4855,47.4855,13400.0
2014-02-24 14:35:00,64.62,64.64,64.59,64.64,26300.0,47.4855,47.5002,47.4634,47.5002,26300.0
2014-02-24 14:40:00,64.64,64.66,64.62,64.65,19800.0,47.5002,47.5149,47.4855,47.5075,19800.0
2014-02-24 14:45:00,64.66,64.68,64.65,64.65,26300.0,47.5149,47.5296,47.5075,47.5075,26300.0
2014-02-24 14:50:00,64.65,64.66,64.62,64.64,22200.0,47.5075,47.5149,47.4855,47.5002,22200.0
2014-02-24 14:55:00,64.64,64.65,64.58,64.59,20000.0,47.5002,47.5075,47.4561,47.4634,20000.0
2014-02-24 15:00:00,64.59,64.6,64.55,64.58,28500.0,47.4634,47.4708,47.4341,47.4561,28500.0
2014-02-24 15:05:00,64.57,64.61,64.56,64.61,20500.0,47.4487,47.4781,47.4414,47.4781,20500.0
2014-02-24 15:10:00,64.61,64.63,64.51,64.56,74000.0,47.4781,47.4928,47.4047,47.4414,74000.0
2014-02-24 15:15:00,64.56,64.61,64.55,64.61,35600.0,47.4414,47.4781,47.4341,47.4781,35600.0
2014-02-24 15:20:00,64.61,64.61,64.58,64.59,31100.0,47.4781,47.4781,47.4561,47.4634,31100.0
2014-02-24 15:25:00,64.59,64.6,64.55,64.56,110000.0,47.4634,47.4708,47.4341,47.4414,110000.0
2014-02-24 15:30:00,64.56,64.58,64.53,64.56,73100.0,47.4414,47.4561,47.4194,47.4414,73100.0
2014-02-24 15:35:00,64.55,64.56,64.55,64.56,42400.0,47.4341,47.4414,47.4341,47.4414,42400.0
2014-02-24 15:40:00,64.55,64.56,64.49,64.52,68700.0,47.4341,47.4414,47.39,47.412,68700.0
2014-02-24 15:45:00,64.52,64.56,64.51,64.54,69100.0,47.412,47.4414,47.4047,47.4267,69100.0
2014-02-24 15:50:00,64.53,64.53,64.47,64.48,76500.0,47.4194,47.4194,47.3753,47.3826,76500.0
2014-02-24 15:55:00,64.48,64.48,64.32,64.33,207500.0,47.3826,47.3826,47.265,47.2724,207500.0
2014-02-25 09:30:00,64.34,64.48,64.2,64.38,55800.0,47.2797,47.3826,47.1769,47.3091,55800.0
2014-02-25 09:35:00,64.38,64.38,64.13,64.23,45500.0,47.3091,47.3091,47.1254,47.1989,45500.0
2014-02-25 09:40:00,64.23,64.25,64.06,64.2,18900.0,47.1989,47.2136,47.074,47.1769,18900.0
2014-02-25 09:45:00,64.18,64.22,64.13,64.19,22500.0,47.1622,47.1916,47.1254,47.1695,22500.0
2014-02-25 09:50:00,64.19,64.25,64.18,64.19,27800.0,47.1695,47.2136,47.1622,47.1695,27800.0
2014-02-25 09:55:00,64.19,64.25,64.16,64.19,37400.0,47.1695,47.2136,47.1475,47.1695,37400.0
2014-02-25 10:00:00,64.18,64.23,64.12,64.14,53800.0,47.1622,47.1989,47.1181,47.1328,53800.0
2014-02-25 10:05:00,64.15,64.31,64.15,64.28,29100.0,47.1401,47.2577,47.1401,47.2356,29100.0
2014-02-25 10:10:00,64.29,64.41,64.28,64.39,66600.0,47.243,47.3312,47.2356,47.3165,66600.0
2014-02-25 10:15:00,64.4,64.56,64.4,64.54,45400.0,47.3238,47.4414,47.3238,47.4267,45400.0
2014-02-25 10:20:00,64.55,64.62,64.51,64.6,24300.0,47.4341,47.4855,47.4047,47.4708,24300.0
2014-02-25 10:25:00,64.61,64.64,64.55,64.55,66000.0,47.4781,47.5002,47.4341,47.4341,66000.0
2014-02-25 10:30:00,64.55,64.55,64.47,64.53,38900.0,47.4341,47.4341,47.3753,47.4194,38900.0
2014-02-25 10:35:00,64.53,64.71,64.53,64.7,28900.0,47.4194,47.5516,47.4194,47.5443,28900.0
2014-02-25 10:40:00,64.7,64.7,64.61,64.62,23400.0,47.5443,47.5443,47.4781,47.4855,23400.0
2014-02-25 10:45:00,64.62,64.64,64.55,64.57,26200.0,47.4855,47.5002,47.4341,47.4487,26200.0
2014-02-25 10:50:00,64.57,64.61,64.56,64.56,21300.0,47.4487,47.4781,47.4414,47.4414,21300.0
2014-02-25 10:55:00,64.57,64.64,64.57,64.6,31800.0,47.4487,47.5002,47.4487,47.4708,31800.0
2014-02-25 11:00:00,64.59,64.61,64.52,64.57,30400.0,47.4634,47.4781,47.412,47.4487,30400.0
2014-02-25 11:05:00,64.57,64.57,64.5,64.53,42600.0,47.4487,47.4487,47.3973,47.4194,42600.0
2014-02-25 11:10:00,64.53,64.72,64.53,64.71,17400.0,47.4194,47.559,47.4194,47.5516,17400.0
2014-02-25 11:15:00,64.69,64.79,64.69,64.75,16800.0,47.5369,47.6104,47.5369,47.581,16800.0
2014-02-25 11:20:00,64.76,64.81,64.75,64.75,25500.0,47.5884,47.6251,47.581,47.581,25500.0
2014-02-25 11:25:00,64.75,64.89,64.75,64.89,35400.0,47.581,47.6839,47.581,47.6839,35400.0
2014-02-25 11:30:00,64.89,64.91,64.8,64.81,19000.0,47.6839,47.6986,47.6178,47.6251,19000.0
2014-02-25 11:35:00,64.82,64.84,64.75,64.76,25000.0,47.6325,47.6472,47.581,47.5884,25000.0
2014-02-25 11:40:00,64.76,64.77,64.71,64.73,14700.0,47.5884,47.5957,47.5516,47.5663,14700.0
2014-02-25 11:45:00,64.72,64.73,64.67,64.73,6600.0,47.559,47.5663,47.5222,47.5663,6600.0
2014-02-25 11:50:00,64.72,64.73,64.59,64.59,10000.0,47.559,47.5663,47.4634,47.4634,10000.0
2014-02-25 11:55:00,64.6,64.63,64.54,64.57,10700.0,47.4708,47.4928,47.4267,47.4487,10700.0
2014-02-25 12:00:00,64.57,64.61,64.54,64.56,11800.0,47.4487,47.4781,47.4267,47.4414,11800.0
2014-02-25 12:05:00,64.55,64.6,64.5,64.57,15200.0,47.4341,47.4708,47.3973,47.4487,15200.0
2014-02-25 12:10:00,64.56,64.61,64.53,64.57,11000.0,47.4414,47.4781,47.4194,47.4487,11000.0
2014-02-25 12:15:00,64.56,64.64,64.56,64.58,11400.0,47.4414,47.5002,47.4414,47.4561,11400.0
2014-02-25 12:20:00,64.57,64.59,64.52,64.59,32600.0,47.4487,47.4634,47.412,47.4634,32600.0
2014-02-25 12:25:00,64.59,64.65,64.59,64.62,13800.0,47.4634,47.5075,47.4634,47.4855,13800.0
2014-02-25 12:30:00,64.62,64.67,64.61,64.64,18500.0,47.4855,47.5222,47.4781,47.5002,18500.0
2014-02-25 12:35:00,64.65,64.67,64.61,64.65,16900.0,47.5075,47.5222,47.4781,47.5075,16900.0
2014-02-25 12:40:00,64.66,64.66,64.57,64.6,15600.0,47.5149,47.5149,47.4487,47.4708,15600.0
2014-02-25 12:45:00,64.6,64.69,64.6,64.69,19700.0,47.4708,47.5369,47.4708,47.5369,19700.0
2014-02-25 12:50:00,64.68,64.7,64.64,64.7,32800.0,47.5296,47.5443,47.5002,47.5443,32800.0
2014-02-25 12:55:00,64.71,64.74,64.68,64.68,16500.0,47.5516,47.5737,47.5296,47.5296,16500.0
2014-02-25 13:00:00,64.68,64.73,64.67,64.73,25700.0,47.5296,47.5663,47.5222,47.5663,25700.0
2014-02-25 13:05:00,64.73,64.81,64.73,64.78,26700.0,47.5663,47.6251,47.5663,47.6031,26700.0
2014-02-25 13:10:00,64.77,64.78,64.75,64.76,30900.0,47.5957,47.6031,47.581,47.5884,30900.0
2014-02-25 13:15:00,64.76,64.86,64.76,64.83,80200.0,47.5884,47.6619,47.5884,47.6398,80200.0
2014-02-25 13:20:00,64.82,64.83,64.79,64.8,31400.0,47.6325,47.6398,47.6104,47.6178,31400.0
2014-02-25 13:25:00,64.8,64.87,64.77,64.84,46700.0,47.6178,47.6692,47.5957,47.6472,46700.0
2014-02-25 13:30:00,64.83,64.85,64.8,64.82,29500.0,47.6398,47.6545,47.6178,47.6325,29500.0
2014-02-25 13:35:00,64.82,64.82,64.76,64.77,21700.0,47.6325,47.6325,47.5884,47.5957,21700.0
2014-02-25 13:40:00,64.76,64.78,64.73,64.74,23800.0,47.5884,47.6031,47.5663,47.5737,23800.0
2014-02-25 13:45:00,64.73,64.76,64.68,64.7,23300.0,47.5663,47.5884,47.5296,47.5443,23300.0
2014-02-25 13:50:00,64.69,64.72,64.66,64.72,19300.0,47.5369,47.559,47.5149,47.559,19300.0
2014-02-25 13:55:00,64.72,64.73,64.67,64.68,17000.0,47.559,47.5663,47.5222,47.5296,17000.0
2014-02-25 14:00:00,64.68,64.71,64.65,64.65,45100.0,47.5296,47.5516,47.5075,47.5075,45100.0
2014-02-25 14:05:00,64.65,64.72,64.61,64.72,43700.0,47.5075,47.559,47.4781,47.559,43700.0
2014-02-25 14:10:00,64.72,64.72,64.62,64.65,18000.0,47.559,47.559,47.4855,47.5075,18000.0
2014-02-25 14:15:00,64.65,64.65,64.6,64.64,21600.0,47.5075,47.5075,47.4708,47.5002,21600.0
2014-02-25 14:20:00,64.63,64.64,64.57,64.59,20600.0,47.4928,47.5002,47.4487,47.4634,20600.0
2014-02-25 14:25:00,64.58,64.67,64.58,64.66,39400.0,47.4561,47.5222,47.4561,47.5149,39400.0
2014-02-25 14:30:00,64.65,64.7,64.65,64.66,30300.0,47.5075,47.5443,47.5075,47.5149,30300.0
2014-02-25 14:35:00,64.66,64.67,64.63,64.65,34800.0,47.5149,47.5222,47.4928,47.5075,34800.0
2014-02-25 14:40:00,64.65,64.68,64.64,64.66,17800.0,47.5075,47.5296,47.5002,47.5149,17800.0
2014-02-25 14:45:00,64.65,64.65,64.61,64.62,20500.0,47.5075,47.5075,47.4781,47.4855,20500.0
2014-02-25 14:50:00,64.62,64.63,64.55,64.56,22500.0,47.4855,47.4928,47.4341,47.4414,22500.0
2014-02-25 14:55:00,64.56,64.63,64.56,64.6,14700.0,47.4414,47.4928,47.4414,47.4708,14700.0
2014-02-25 15:00:00,64.6,64.62,64.56,64.59,26000.0,47.4708,47.4855,47.4414,47.4634,26000.0
2014-02-25 15:05:00,64.59,64.62,64.57,64.61,25900.0,47.4634,47.4855,47.4487,47.4781,25900.0
2014-02-25 15:10:00,64.61,64.62,64.51,64.52,74600.0,47.4781,47.4855,47.4047,47.412,74600.0
2014-02-25 15:15:00,64.52,64.56,64.48,64.55,41400.0,47.412,47.4414,47.3826,47.4341,41400.0
2014-02-25 15:20:00,64.55,64.55,64.48,64.5,30500.0,47.4341,47.4341,47.3826,47.3973,30500.0
2014-02-25 15:25:00,64.5,64.51,64.45,64.46,44300.0,47.3973,47.4047,47.3606,47.3679,44300.0
2014-02-25 15:30:00,64.46,64.52,64.45,64.47,43100.0,47.3679,47.412,47.3606,47.3753,43100.0
2014-02-25 15:35:00,64.47,64.53,64.45,64.53,55400.0,47.3753,47.4194,47.3606,47.4194,55400.0
2014-02-25 15:40:00,64.53,64.55,64.47,64.48,44200.0,47.4194,47.4341,47.3753,47.3826,44200.0
2014-02-25 15:45:00,64.49,64.52,64.4,64.51,123200.0,47.39,47.412,47.3238,47.4047,123200.0
2014-02-25 15:50:00,64.5,64.51,64.43,64.45,103700.0,47.3973,47.4047,47.3459,47.3606,103700.0
2014-02-25 15:55:00,64.45,64.55,64.45,64.54,149300.0,47.3606,47.4341,47.3606,47.4267,149300.0
2014-02-26 09:30:00,64.75,64.97,64.58,64.92,63600.0,47.581,47.7427,47.4561,47.7059,63600.0
2014-02-26 09:35:00,64.94,65.16,64.92,65.13,49600.0,47.7206,47.8823,47.7059,47.8603,49600.0
2014-02-26 09:40:00,65.14,65.23,65.12,65.12,168000.0,47.8676,47.9337,47.8529,47.8529,168000.0
2014-02-26 09:45:00,65.13,65.18,65.0,65.01,35900.0,47.8603,47.897,47.7647,47.7721,35900.0
2014-02-26 09:50:00,65.01,65.01,64.78,64.83,57100.0,47.7721,47.7721,47.6031,47.6398,57100.0
2014-02-26 09:55:00,64.83,64.88,64.81,64.84,21400.0,47.6398,47.6766,47.6251,47.6472,21400.0
2014-02-26 10:00:00,64.85,64.99,64.85,64.91,52000.0,47.6545,47.7574,47.6545,47.6986,52000.0
2014-02-26 10:05:00,64.91,64.96,64.83,64.87,62900.0,47.6986,47.7353,47.6398,47.6692,62900.0
2014-02-26 10:10:00,64.88,65.04,64.88,64.99,37700.0,47.6766,47.7941,47.6766,47.7574,37700.0
2014-02-26 10:15:00,64.99,65.09,64.99,65.04,35200.0,47.7574,47.8309,47.7574,47.7941,35200.0
2014-02-26 10:20:00,65.05,65.22,65.05,65.22,52300.0,47.8015,47.9264,47.8015,47.9264,52300.0
2014-02-26 10:25:00,65.22,65.3,65.2,65.3,57400.0,47.9264,47.9852,47.9117,47.9852,57400.0
2014-02-26 10:30:00,65.3,65.33,65.28,65.28,34000.0,47.9852,48.0072,47.9705,47.9705,34000.0
2014-02-26 10:35:00,65.28,65.33,65.28,65.29,37700.0,47.9705,48.0072,47.9705,47.9778,37700.0
2014-02-26 10:40:00,65.28,65.31,65.25,65.26,21300.0,47.9705,47.9925,47.9484,47.9558,21300.0
2014-02-26 10:45:00,65.25,65.31,65.24,65.29,29800.0,47.9484,47.9925,47.9411,47.9778,29800.0
2014-02-26 10:50:00,65.29,65.35,65.29,65.32,48200.0,47.9778,48.0219,47.9778,47.9999,48200.0
2014-02-26 10:55:00,65.33,65.33,65.23,65.23,33200.0,48.0072,48.0072,47.9337,47.9337,33200.0
2014-02-26 11:00:00,65.22,65.24,65.18,65.18,35900.0,47.9264,47.9411,47.897,47.897,35900.0
2014-02-26 11:05:00,65.18,65.22,65.17,65.19,23900.0,47.897,47.9264,47.8897,47.9044,23900.0
2014-02-26 11:10:00,65.18,65.26,65.17,65.24,37300.0,47.897,47.9558,47.8897,47.9411,37300.0
2014-02-26 11:15:00,65.25,65.32,65.24,65.31,23800.0,47.9484,47.9999,47.9411,47.9925,23800.0
2014-02-26 11:20:00,65.32,65.35,65.31,65.35,23000.0,47.9999,48.0219,47.9925,48.0219,23000.0
2014-02-26 11:25:00,65.35,65.43,65.34,65.38,76300.0,48.0219,48.0807,48.0146,48.044,76300.0
2014-02-26 11:30:00,65.39,65.41,65.3,65.31,39000.0,48.0513,48.066,47.9852,47.9925,39000.0
2014-02-26 11:35:00,65.31,65.39,65.31,65.39,42400.0,47.9925,48.0513,47.9925,48.0513,42400.0
2014-02-26 11:40:00,65.39,65.42,65.36,65.39,40400.0,48.0513,48.0734,48.0293,48.0513,40400.0
2014-02-26 11:45:00,65.38,65.41,65.33,65.34,68900.0,48.044,48.066,48.0072,48.0146,68900.0
2014-02-26 11:50:00,65.33,65.35,65.31,65.34,20900.0,48.0072,48.0219,47.9925,48.0146,20900.0
2014-02-26 11:55:00,65.35,65.38,65.32,65.35,20500.0,48.0219,48.044,47.9999,48.0219,20500.0
2014-02-26 12:00:00,65.35,65.39,65.32,65.35,57300.0,48.0219,48.0513,47.9999,48.0219,57300.0
2014-02-26 12:05:00,65.35,65.36,65.31,65.35,14700.0,48.0219,48.0293,47.9925,48.0219,14700.0
2014-02-26 12:10:00,65.35,65.37,65.34,65.35,22200.0,48.0219,48.0366,48.0146,48.0219,22200.0
2014-02-26 12:15:00,65.35,65.38,65.29,65.32,35000.0,48.0219,48.044,47.9778,47.9999,35000.0
2014-02-26 12:20:00,65.33,65.35,65.31,65.33,35600.0,48.0072,48.0219,47.9925,48.0072,35600.0
2014-02-26 12:25:00,65.33,65.39,65.31,65.37,36400.0,48.0072,48.0513,47.9925,48.0366,36400.0
2014-02-26 12:30:00,65.38,65.44,65.37,65.42,33900.0,48.044,48.0881,48.0366,48.0734,33900.0
2014-02-26 12:35:00,65.42,65.51,65.41,65.5,65000.0,48.0734,48.1395,48.066,48.1322,65000.0
2014-02-26 12:40:00,65.51,65.55,65.5,65.54,42000.0,48.1395,48.1689,48.1322,48.1615,42000.0
2014-02-26 12:45:00,65.55,65.64,65.55,65.64,59300.0,48.1689,48.235,48.1689,48.235,59300.0
2014-02-26 12:50:00,65.63,65.74,65.63,65.74,86600.0,48.2277,48.3085,48.2277,48.3085,86600.0
2014-02-26 12:55:00,65.74,65.76,65.72,65.75,52800.0,48.3085,48.3232,48.2938,48.3159,52800.0
2014-02-26 13:00:00,65.74,65.8,65.67,65.68,84600.0,48.3085,48.3526,48.2571,48.2644,84600.0
2014-02-26 13:05:00,65.69,65.77,65.68,65.75,68900.0,48.2718,48.3306,48.2644,48.3159,68900.0
2014-02-26 13:10:00,65.74,65.77,65.73,65.75,29900.0,48.3085,48.3306,48.3012,48.3159,29900.0
2014-02-26 13:15:00,65.75,65.77,65.72,65.74,45100.0,48.3159,48.3306,48.2938,48.3085,45100.0
2014-02-26 13:20:00,65.74,65.76,65.73,65.76,23800.0,48.3085,48.3232,48.3012,48.3232,23800.0
2014-02-26 13:25:00,65.77,65.78,65.72,65.74,38200.0,48.3306,48.3379,48.2938,48.3085,38200.0
2014-02-26 13:30:00,65.74,65.74,65.64,65.65,33600.0,48.3085,48.3085,48.235,48.2424,33600.0
2014-02-26 13:35:00,65.65,65.65,65.58,65.62,22800.0,48.2424,48.2424,48.1909,48.2203,22800.0
2014-02-26 13:40:00,65.62,65.66,65.6,65.65,16400.0,48.2203,48.2497,48.2056,48.2424,16400.0
2014-02-26 13:45:00,65.65,65.67,65.61,65.63,34100.0,48.2424,48.2571,48.213,48.2277,34100.0
2014-02-26 13:50:00,65.63,65.65,65.61,65.63,18600.0,48.2277,48.2424,48.213,48.2277,18600.0
2014-02-26 13:55:00,65.63,65.64,65.53,65.53,34900.0,48.2277,48.235,48.1542,48.1542,34900.0
2014-02-26 14:00:00,65.53,65.56,65.49,65.5,36000.0,48.1542,48.1762,48.1248,48.1322,36000.0
2014-02-26 14:05:00,65.49,65.5,65.36,65.37,64700.0,48.1248,48.1322,48.0293,48.0366,64700.0
2014-02-26 14:10:00,65.37,65.38,65.29,65.3,64400.0,48.0366,48.044,47.9778,47.9852,64400.0
2014-02-26 14:15:00,65.31,65.34,65.25,65.27,28300.0,47.9925,48.0146,47.9484,47.9631,28300.0
2014-02-26 14:20:00,65.26,65.3,65.23,65.23,41900.0,47.9558,47.9852,47.9337,47.9337,41900.0
2014-02-26 14:25:00,65.24,65.26,65.1,65.1,43800.0,47.9411,47.9558,47.8382,47.8382,43800.0
2014-02-26 14:30:00,65.11,65.16,65.06,65.11,38400.0,47.8456,47.8823,47.8088,47.8456,38400.0
2014-02-26 14:35:00,65.11,65.17,65.1,65.17,51300.0,47.8456,47.8897,47.8382,47.8897,51300.0
2014-02-26 14:40:00,65.17,65.2,65.16,65.16,28700.0,47.8897,47.9117,47.8823,47.8823,28700.0
2014-02-26 14:45:00,65.15,65.2,65.12,65.17,40500.0,47.875,47.9117,47.8529,47.8897,40500.0
2014-02-26 14:50:00,65.17,65.19,65.16,65.17,20100.0,47.8897,47.9044,47.8823,47.8897,20100.0
2014-02-26 14:55:00,65.18,65.22,65.18,65.22,13000.0,47.897,47.9264,47.897,47.9264,13000.0
2014-02-26 15:00:00,65.23,65.24,65.18,65.19,37600.0,47.9337,47.9411,47.897,47.9044,37600.0
2014-02-26 15:05:00,65.2,65.22,65.14,65.16,20400.0,47.9117,47.9264,47.8676,47.8823,20400.0
2014-02-26 15:10:00,65.14,65.17,65.09,65.17,49300.0,47.8676,47.8897,47.8309,47.8897,49300.0
2014-02-26 15:15:00,65.17,65.23,65.15,65.19,64800.0,47.8897,47.9337,47.875,47.9044,64800.0
2014-02-26 15:20:00,65.2,65.21,65.17,65.2,39700.0,47.9117,47.919,47.8897,47.9117,39700.0
2014-02-26 15:25:00,65.2,65.22,65.15,65.16,66700.0,47.9117,47.9264,47.875,47.8823,66700.0
2014-02-26 15:30:00,65.17,65.25,65.17,65.24,52600.0,47.8897,47.9484,47.8897,47.9411,52600.0
2014-02-26 15:35:00,65.24,65.24,65.2,65.23,41700.0,47.9411,47.9411,47.9117,47.9337,41700.0
2014-02-26 15:40:00,65.23,65.23,65.19,65.2,69800.0,47.9337,47.9337,47.9044,47.9117,69800.0
2014-02-26 15:45:00,65.2,65.22,65.14,65.16,77700.0,47.9117,47.9264,47.8676,47.8823,77700.0
2014-02-26 15:50:00,65.17,65.28,65.16,65.26,98400.0,47.8897,47.9705,47.8823,47.9558,98400.0
2014-02-26 15:55:00,65.26,65.28,65.22,65.24,133800.0,47.9558,47.9705,47.9264,47.9411,133800.0
2014-02-27 09:30:00,65.22,65.22,64.96,65.06,46800.0,47.9264,47.9264,47.7353,47.8088,46800.0
2014-02-27 09:35:00,65.06,65.31,65.06,65.19,22500.0,47.8088,47.9925,47.8088,47.9044,22500.0
2014-02-27 09:40:00,65.18,65.22,65.06,65.07,9600.0,47.897,47.9264,47.8088,47.8162,9600.0
2014-02-27 09:45:00,65.06,65.19,65.06,65.12,17200.0,47.8088,47.9044,47.8088,47.8529,17200.0
2014-02-27 09:50:00,65.13,65.13,64.99,65.0,10100.0,47.8603,47.8603,47.7574,47.7647,10100.0
2014-02-27 09:55:00,64.98,65.18,64.97,65.14,12100.0,47.75,47.897,47.7427,47.8676,12100.0
2014-02-27 10:00:00,65.15,65.25,65.15,65.17,14300.0,47.875,47.9484,47.875,47.8897,14300.0
2014-02-27 10:05:00,65.16,65.16,64.99,65.02,21700.0,47.8823,47.8823,47.7574,47.7794,21700.0
2014-02-27 10:10:00,65.02,65.05,64.98,65.02,12700.0,47.7794,47.8015,47.75,47.7794,12700.0
2014-02-27 10:15:00,65.03,65.13,64.98,65.12,28900.0,47.7868,47.8603,47.75,47.8529,28900.0
2014-02-27 10:20:00,65.12,65.19,65.07,65.19,11700.0,47.8529,47.9044,47.8162,47.9044,11700.0
2014-02-27 10:25:00,65.19,65.22,65.17,65.18,14300.0,47.9044,47.9264,47.8897,47.897,14300.0
2014-02-27 10:30:00,65.19,65.33,65.18,65.32,25700.0,47.9044,48.0072,47.897,47.9999,25700.0
2014-02-27 10:35:00,65.32,65.39,65.3,65.31,18400.0,47.9999,48.0513,47.9852,47.9925,18400.0
2014-02-27 10:40:00,65.3,65.3,65.14,65.2,11600.0,47.9852,47.9852,47.8676,47.9117,11600.0
2014-02-27 10:45:00,65.22,65.22,65.15,65.18,11300.0,47.9264,47.9264,47.875,47.897,11300.0
2014-02-27 10:50:00,65.18,65.26,65.18,65.22,13300.0,47.897,47.9558,47.897,47.9264,13300.0
2014-02-27 10:55:00,65.22,65.25,65.18,65.25,18200.0,47.9264,47.9484,47.897,47.9484,18200.0
2014-02-27 11:00:00,65.26,65.29,65.21,65.29,19100.0,47.9558,47.9778,47.919,47.9778,19100.0
2014-02-27 11:05:00,65.29,65.38,65.29,65.37,18000.0,47.9778,48.044,47.9778,48.0366,18000.0
2014-02-27 11:10:00,65.38,65.44,65.38,65.43,37900.0,48.044,48.0881,48.044,48.0807,37900.0
2014-02-27 11:15:00,65.43,65.43,65.38,65.39,10900.0,48.0807,48.0807,48.044,48.0513,10900.0
2014-02-27 11:20:00,65.39,65.42,65.33,65.37,15100.0,48.0513,48.0734,48.0072,48.0366,15100.0
2014-02-27 11:25:00,65.35,65.43,65.35,65.43,9800.0,48.0219,48.0807,48.0219,48.0807,9800.0
2014-02-27 11:30:00,65.43,65.43,65.29,65.3,29100.0,48.0807,48.0807,47.9778,47.9852,29100.0
2014-02-27 11:35:00,65.3,65.34,65.29,65.31,12600.0,47.9852,48.0146,47.9778,47.9925,12600.0
2014-02-27 11:40:00,65.32,65.32,65.26,65.29,12100.0,47.9999,47.9999,47.9558,47.9778,12100.0
2014-02-27 11:45:00,65.28,65.34,65.28,65.32,31900.0,47.9705,48.0146,47.9705,47.9999,31900.0
2014-02-27 11:50:00,65.33,65.37,65.32,65.33,13800.0,48.0072,48.0366,47.9999,48.0072,13800.0
2014-02-27 11:55:00,65.35,65.38,65.34,65.38,6900.0,48.0219,48.044,48.0146,48.044,6900.0
2014-02-27 12:00:00,65.38,65.43,65.38,65.4,16700.0,48.044,48.0807,48.044,48.0587,16700.0
2014-02-27 12:05:00,65.39,65.4,65.33,65.33,31900.0,48.0513,48.0587,48.0072,48.0072,31900.0
2014-02-27 12:10:00,65.34,65.43,65.34,65.43,12600.0,48.0146,48.0807,48.0146,48.0807,12600.0
2014-02-27 12:15:00,65.43,65.48,65.43,65.44,20000.0,48.0807,48.1175,48.0807,48.0881,20000.0
2014-02-27 12:20:00,65.44,65.47,65.41,65.43,16700.0,48.0881,48.1101,48.066,48.0807,16700.0
2014-02-27 12:25:00,65.43,65.5,65.43,65.49,16500.0,48.0807,48.1322,48.0807,48.1248,16500.0
2014-02-27 12:30:00,65.49,65.49,65.42,65.42,17500.0,48.1248,48.1248,48.0734,48.0734,17500.0
2014-02-27 12:35:00,65.42,65.44,65.39,65.4,23000.0,48.0734,48.0881,48.0513,48.0587,23000.0
2014-02-27 12:40:00,65.4,65.45,65.4,65.42,15000.0,48.0587,48.0954,48.0587,48.0734,15000.0
2014-02-27 12:45:00,65.42,65.42,65.4,65.41,12800.0,48.0734,48.0734,48.0587,48.066,12800.0
2014-02-27 12:50:00,65.41,65.42,65.38,65.41,7500.0,48.066,48.0734,48.044,48.066,7500.0
2014-02-27 12:55:00,65.41,65.47,65.39,65.46,16000.0,48.066,48.1101,48.0513,48.1028,16000.0
2014-02-27 13:00:00,65.45,65.48,65.44,65.48,10800.0,48.0954,48.1175,48.0881,48.1175,10800.0
2014-02-27 13:05:00,65.49,65.51,65.47,65.51,25300.0,48.1248,48.1395,48.1101,48.1395,25300.0
2014-02-27 13:10:00,65.5,65.5,65.45,65.47,16700.0,48.1322,48.1322,48.0954,48.1101,16700.0
2014-02-27 13:15:00,65.48,65.49,65.46,65.46,20000.0,48.1175,48.1248,48.1028,48.1028,20000.0
2014-02-27 13:20:00,65.47,65.51,65.47,65.51,12200.0,48.1101,48.1395,48.1101,48.1395,12200.0
2014-02-27 13:25:00,65.52,65.64,65.51,65.63,47300.0,48.1468,48.235,48.1395,48.2277,47300.0
2014-02-27 13:30:00,65.63,65.65,65.62,65.63,18200.0,48.2277,48.2424,48.2203,48.2277,18200.0
2014-02-27 13:35:00,65.64,65.73,65.63,65.72,50500.0,48.235,48.3012,48.2277,48.2938,50500.0
2014-02-27 13:40:00,65.71,65.72,65.65,65.66,14900.0,48.2865,48.2938,48.2424,48.2497,14900.0
2014-02-27 13:45:00,65.65,65.67,65.62,65.62,17600.0,48.2424,48.2571,48.2203,48.2203,17600.0
2014-02-27 13:50:00,65.63,65.63,65.58,65.58,36400.0,48.2277,48.2277,48.1909,48.1909,36400.0
2014-02-27 13:55:00,65.58,65.61,65.57,65.6,6600.0,48.1909,48.213,48.1836,48.2056,6600.0
2014-02-27 14:00:00,65.59,65.64,65.59,65.63,15700.0,48.1983,48.235,48.1983,48.2277,15700.0
2014-02-27 14:05:00,65.63,65.65,65.61,65.64,12800.0,48.2277,48.2424,48.213,48.235,12800.0
2014-02-27 14:10:00,65.63,65.66,65.63,65.64,17700.0,48.2277,48.2497,48.2277,48.235,17700.0
2014-02-27 14:15:00,65.65,65.65,65.6,65.61,9800.0,48.2424,48.2424,48.2056,48.213,9800.0
2014-02-27 14:20:00,65.61,65.61,65.5,65.54,308700.0,48.213,48.213,48.1322,48.1615,308700.0
2014-02-27 14:25:00,65.54,65.54,65.49,65.53,121900.0,48.1615,48.1615,48.1248,48.1542,121900.0
2014-02-27 14:30:00,65.53,65.59,65.53,65.56,91000.0,48.1542,48.1983,48.1542,48.1762,91000.0
2014-02-27 14:35:00,65.56,65.56,65.48,65.48,46000.0,48.1762,48.1762,48.1175,48.1175,46000.0
2014-02-27 14:40:00,65.48,65.5,65.42,65.43,24300.0,48.1175,48.1322,48.0734,48.0807,24300.0
2014-02-27 14:45:00,65.44,65.48,65.43,65.44,24200.0,48.0881,48.1175,48.0807,48.0881,24200.0
2014-02-27 14:50:00,65.44,65.46,65.43,65.46,19600.0,48.0881,48.1028,48.0807,48.1028,19600.0
2014-02-27 14:55:00,65.45,65.45,65.37,65.38,126900.0,48.0954,48.0954,48.0366,48.044,126900.0
2014-02-27 15:00:00,65.38,65.38,65.3,65.33,43700.0,48.044,48.044,47.9852,48.0072,43700.0
2014-02-27 15:05:00,65.34,65.38,65.34,65.37,92500.0,48.0146,48.044,48.0146,48.0366,92500.0
2014-02-27 15:10:00,65.37,65.37,65.3,65.31,35100.0,48.0366,48.0366,47.9852,47.9925,35100.0
2014-02-27 15:15:00,65.31,65.32,65.29,65.3,40800.0,47.9925,47.9999,47.9778,47.9852,40800.0
2014-02-27 15:20:00,65.3,65.3,65.24,65.27,53500.0,47.9852,47.9852,47.9411,47.9631,53500.0
2014-02-27 15:25:00,65.27,65.34,65.26,65.32,26700.0,47.9631,48.0146,47.9558,47.9999,26700.0
2014-02-27 15:30:00,65.32,65.33,65.29,65.3,29600.0,47.9999,48.0072,47.9778,47.9852,29600.0
2014-02-27 15:35:00,65.29,65.3,65.26,65.26,29400.0,47.9778,47.9852,47.9558,47.9558,29400.0
2014-02-27 15:40:00,65.26,65.28,65.24,65.28,45900.0,47.9558,47.9705,47.9411,47.9705,45900.0
2014-02-27 15:45:00,65.27,65.27,65.16,65.18,79400.0,47.9631,47.9631,47.8823,47.897,79400.0
2014-02-27 15:50:00,65.17,65.2,65.14,65.17,100200.0,47.8897,47.9117,47.8676,47.8897,100200.0
2014-02-27 15:55:00,65.16,65.25,65.15,65.25,199000.0,47.8823,47.9484,47.875,47.9484,199000.0
2014-02-28 09:30:00,65.37,65.6,65.12,65.52,54900.0,48.0366,48.2056,47.8529,48.1468,54900.0
2014-02-28 09:35:00,65.54,65.54,65.38,65.51,25700.0,48.1615,48.1615,48.044,48.1395,25700.0
2014-02-28 09:40:00,65.56,65.7,65.51,65.53,19000.0,48.1762,48.2791,48.1395,48.1542,19000.0
2014-02-28 09:45:00,65.54,65.58,65.48,65.51,30400.0,48.1615,48.1909,48.1175,48.1395,30400.0
2014-02-28 09:50:00,65.51,65.55,65.48,65.52,18100.0,48.1395,48.1689,48.1175,48.1468,18100.0
2014-02-28 09:55:00,65.55,65.65,65.55,65.55,12300.0,48.1689,48.2424,48.1689,48.1689,12300.0
2014-02-28 10:00:00,65.56,65.67,65.56,65.6,58000.0,48.1762,48.2571,48.1762,48.2056,58000.0
2014-02-28 10:05:00,65.6,65.61,65.56,65.59,16700.0,48.2056,48.213,48.1762,48.1983,16700.0
2014-02-28 10:10:00,65.6,65.73,65.6,65.73,35100.0,48.2056,48.3012,48.2056,48.3012,35100.0
2014-02-28 10:15:00,65.74,65.78,65.73,65.76,19000.0,48.3085,48.3379,48.3012,48.3232,19000.0
2014-02-28 10:20:00,65.76,65.81,65.75,65.79,20200.0,48.3232,48.36,48.3159,48.3453,20200.0
2014-02-28 10:25:00,65.8,65.85,65.8,65.85,15900.0,48.3526,48.3893,48.3526,48.3893,15900.0
2014-02-28 10:30:00,65.86,65.89,65.78,65.8,84100.0,48.3967,48.4187,48.3379,48.3526,84100.0
2014-02-28 10:35:00,65.8,65.85,65.72,65.73,22000.0,48.3526,48.3893,48.2938,48.3012,22000.0
2014-02-28 10:40:00,65.73,65.77,65.64,65.64,17700.0,48.3012,48.3306,48.235,48.235,17700.0
2014-02-28 10:45:00,65.65,65.66,65.61,65.65,24300.0,48.2424,48.2497,48.213,48.2424,24300.0
2014-02-28 10:50:00,65.64,65.72,65.63,65.68,18900.0,48.235,48.2938,48.2277,48.2644,18900.0
2014-02-28 10:55:00,65.67,65.68,65.62,65.65,18300.0,48.2571,48.2644,48.2203,48.2424,18300.0
2014-02-28 11:00:00,65.65,65.66,65.57,65.57,14900.0,48.2424,48.2497,48.1836,48.1836,14900.0
2014-02-28 11:05:00,65.57,65.57,65.51,65.57,11100.0,48.1836,48.1836,48.1395,48.1836,11100.0
2014-02-28 11:10:00,65.57,65.69,65.57,65.6,19500.0,48.1836,48.2718,48.1836,48.2056,19500.0
2014-02-28 11:15:00,65.59,65.67,65.58,65.63,30000.0,48.1983,48.2571,48.1909,48.2277,30000.0
2014-02-28 11:20:00,65.63,65.69,65.62,65.67,12800.0,48.2277,48.2718,48.2203,48.2571,12800.0
2014-02-28 11:25:00,65.67,65.73,65.67,65.71,19400.0,48.2571,48.3012,48.2571,48.2865,19400.0
2014-02-28 11:30:00,65.7,65.75,65.7,65.74,13000.0,48.2791,48.3159,48.2791,48.3085,13000.0
2014-02-28 11:35:00,65.75,65.82,65.75,65.78,14200.0,48.3159,48.3673,48.3159,48.3379,14200.0
2014-02-28 11:40:00,65.79,65.8,65.77,65.79,15600.0,48.3453,48.3526,48.3306,48.3453,15600.0
2014-02-28 11:45:00,65.79,65.84,65.78,65.82,15000.0,48.3453,48.382,48.3379,48.3673,15000.0
2014-02-28 11:50:00,65.82,65.91,65.81,65.88,18900.0,48.3673,48.4334,48.36,48.4114,18900.0
2014-02-28 11:55:00,65.88,65.89,65.86,65.87,17000.0,48.4114,48.4187,48.3967,48.404,17000.0
2014-02-28 12:00:00,65.86,65.9,65.82,65.89,12400.0,48.3967,48.4261,48.3673,48.4187,12400.0
2014-02-28 12:05:00,65.88,65.9,65.86,65.9,13200.0,48.4114,48.4261,48.3967,48.4261,13200.0
2014-02-28 12:10:00,65.9,65.9,65.82,65.84,18200.0,48.4261,48.4261,48.3673,48.382,18200.0
2014-02-28 12:15:00,65.84,65.85,65.82,65.85,14700.0,48.382,48.3893,48.3673,48.3893,14700.0
2014-02-28 12:20:00,65.85,65.85,65.82,65.82,6200.0,48.3893,48.3893,48.3673,48.3673,6200.0
2014-02-28 12:25:00,65.83,65.85,65.79,65.8,45000.0,48.3746,48.3893,48.3453,48.3526,45000.0
2014-02-28 12:30:00,65.79,65.81,65.79,65.81,8500.0,48.3453,48.36,48.3453,48.36,8500.0
2014-02-28 12:35:00,65.8,65.81,65.76,65.77,9100.0,48.3526,48.36,48.3232,48.3306,9100.0
2014-02-28 12:40:00,65.78,65.78,65.77,65.78,5400.0,48.3379,48.3379,48.3306,48.3379,5400.0
2014-02-28 12:45:00,65.78,65.79,65.76,65.78,12800.0,48.3379,48.3453,48.3232,48.3379,12800.0
2014-02-28 12:50:00,65.78,65.79,65.76,65.76,66000.0,48.3379,48.3453,48.3232,48.3232,66000.0
2014-02-28 12:55:00,65.76,65.79,65.74,65.75,13800.0,48.3232,48.3453,48.3085,48.3159,13800.0
2014-02-28 13:00:00,65.75,65.76,65.71,65.72,14200.0,48.3159,48.3232,48.2865,48.2938,14200.0
2014-02-28 13:05:00,65.73,65.73,65.67,65.69,33900.0,48.3012,48.3012,48.2571,48.2718,33900.0
2014-02-28 13:10:00,65.69,65.7,65.64,65.64,21600.0,48.2718,48.2791,48.235,48.235,21600.0
2014-02-28 13:15:00,65.65,65.65,65.63,65.64,16100.0,48.2424,48.2424,48.2277,48.235,16100.0
2014-02-28 13:20:00,65.64,65.68,65.64,65.65,125000.0,48.235,48.2644,48.235,48.2424,125000.0
2014-02-28 13:25:00,65.65,65.7,65.65,65.68,14600.0,48.2424,48.2791,48.2424,48.2644,14600.0
2014-02-28 13:30:00,65.68,65.69,65.63,65.64,27700.0,48.2644,48.2718,48.2277,48.235,27700.0
2014-02-28 13:35:00,65.64,65.67,65.64,65.66,12600.0,48.235,48.2571,48.235,48.2497,12600.0
2014-02-28 13:40:00,65.66,65.67,65.64,65.65,11900.0,48.2497,48.2571,48.235,48.2424,11900.0
2014-02-28 13:45:00,65.65,65.65,65.56,65.6,25300.0,48.2424,48.2424,48.1762,48.2056,25300.0
2014-02-28 13:50:00,65.6,65.65,65.59,65.65,25300.0,48.2056,48.2424,48.1983,48.2424,25300.0
2014-02-28 13:55:00,65.65,65.67,65.6,65.63,56000.0,48.2424,48.2571,48.2056,48.2277,56000.0
2014-02-28 14:00:00,65.63,65.64,65.58,65.6,24800.0,48.2277,48.235,48.1909,48.2056,24800.0
2014-02-28 14:05:00,65.6,65.63,65.59,65.61,33500.0,48.2056,48.2277,48.1983,48.213,33500.0
2014-02-28 14:10:00,65.62,65.65,65.62,65.64,23800.0,48.2203,48.2424,48.2203,48.235,23800.0
2014-02-28 14:15:00,65.65,65.68,65.64,65.67,39100.0,48.2424,48.2644,48.235,48.2571,39100.0
2014-02-28 14:20:00,65.67,65.69,65.66,65.67,18800.0,48.2571,48.2718,48.2497,48.2571,18800.0
2014-02-28 14:25:00,65.66,65.7,65.64,65.7,14900.0,48.2497,48.2791,48.235,48.2791,14900.0
2014-02-28 14:30:00,65.69,65.71,65.68,65.7,10000.0,48.2718,48.2865,48.2644,48.2791,10000.0
2014-02-28 14:35:00,65.69,65.7,65.55,65.56,24300.0,48.2718,48.2791,48.1689,48.1762,24300.0
2014-02-28 14:40:00,65.57,65.59,65.54,65.54,22000.0,48.1836,48.1983,48.1615,48.1615,22000.0
2014-02-28 14:45:00,65.54,65.54,65.44,65.44,20000.0,48.1615,48.1615,48.0881,48.0881,20000.0
2014-02-28 14:50:00,65.44,65.44,65.36,65.43,25300.0,48.0881,48.0881,48.0293,48.0807,25300.0
2014-02-28 14:55:00,65.42,65.42,65.29,65.31,61700.0,48.0734,48.0734,47.9778,47.9925,61700.0
2014-02-28 15:00:00,65.31,65.31,65.13,65.23,50100.0,47.9925,47.9925,47.8603,47.9337,50100.0
2014-02-28 15:05:00,65.23,65.23,65.0,65.01,48500.0,47.9337,47.9337,47.7647,47.7721,48500.0
2014-02-28 15:10:00,65.0,65.11,64.94,65.1,44800.0,47.7647,47.8456,47.7206,47.8382,44800.0
2014-02-28 15:15:00,65.1,65.17,65.08,65.13,36500.0,47.8382,47.8897,47.8235,47.8603,36500.0
2014-02-28 15:20:00,65.12,65.23,65.11,65.23,38000.0,47.8529,47.9337,47.8456,47.9337,38000.0
2014-02-28 15:25:00,65.23,65.24,65.18,65.23,36900.0,47.9337,47.9411,47.897,47.9337,36900.0
2014-02-28 15:30:00,65.23,65.36,65.23,65.32,44200.0,47.9337,48.0293,47.9337,47.9999,44200.0
2014-02-28 15:35:00,65.32,65.33,65.3,65.3,53700.0,47.9999,48.0072,47.9852,47.9852,53700.0
2014-02-28 15:40:00,65.3,65.44,65.3,65.42,51000.0,47.9852,48.0881,47.9852,48.0734,51000.0
2014-02-28 15:45:00,65.42,65.42,65.25,65.25,76000.0,48.0734,48.0734,47.9484,47.9484,76000.0
2014-02-28 15:50:00,65.26,65.28,65.22,65.27,127800.0,47.9558,47.9705,47.9264,47.9631,127800.0
2014-02-28 15:55:00,65.27,65.36,65.24,65.28,300600.0,47.9631,48.0293,47.9411,47.9705,300600.0
2014-03-03 09:30:00,64.8,64.8,64.39,64.62,76900.0,47.6178,47.6178,47.3165,47.4855,76900.0
2014-03-03 09:35:00,64.61,64.74,64.52,64.73,23200.0,47.4781,47.5737,47.412,47.5663,23200.0
2014-03-03 09:40:00,64.72,64.77,64.63,64.69,31400.0,47.559,47.5957,47.4928,47.5369,31400.0
2014-03-03 09:45:00,64.72,64.79,64.53,64.58,34700.0,47.559,47.6104,47.4194,47.4561,34700.0
2014-03-03 09:50:00,64.61,64.63,64.45,64.6,36100.0,47.4781,47.4928,47.3606,47.4708,36100.0
2014-03-03 09:55:00,64.61,64.69,64.5,64.65,28500.0,47.4781,47.5369,47.3973,47.5075,28500.0
2014-03-03 10:00:00,64.65,64.72,64.48,64.58,67100.0,47.5075,47.559,47.3826,47.4561,67100.0
2014-03-03 10:05:00,64.58,64.72,64.56,64.65,52200.0,47.4561,47.559,47.4414,47.5075,52200.0
2014-03-03 10:10:00,64.65,64.65,64.52,64.56,40300.0,47.5075,47.5075,47.412,47.4414,40300.0
2014-03-03 10:15:00,64.56,64.56,64.44,64.53,29800.0,47.4414,47.4414,47.3532,47.4194,29800.0
2014-03-03 10:20:00,64.54,64.62,64.53,64.53,34100.0,47.4267,47.4855,47.4194,47.4194,34100.0
2014-03-03 10:25:00,64.52,64.67,64.5,64.67,23300.0,47.412,47.5222,47.3973,47.5222,23300.0
2014-03-03 10:30:00,64.66,64.67,64.53,64.53,21100.0,47.5149,47.5222,47.4194,47.4194,21100.0
2014-03-03 10:35:00,64.53,64.53,64.49,64.5,20700.0,47.4194,47.4194,47.39,47.3973,20700.0
2014-03-03 10:40:00,64.5,64.58,64.49,64.56,13700.0,47.3973,47.4561,47.39,47.4414,13700.0
2014-03-03 10:45:00,64.56,64.58,64.46,64.5,18400.0,47.4414,47.4561,47.3679,47.3973,18400.0
2014-03-03 10:50:00,64.5,64.57,64.49,64.56,63400.0,47.3973,47.4487,47.39,47.4414,63400.0
2014-03-03 10:55:00,64.57,64.61,64.54,64.54,19300.0,47.4487,47.4781,47.4267,47.4267,19300.0
2014-03-03 11:00:00,64.55,64.55,64.48,64.49,17000.0,47.4341,47.4341,47.3826,47.39,17000.0
2014-03-03 11:05:00,64.48,64.49,64.25,64.27,31200.0,47.3826,47.39,47.2136,47.2283,31200.0
2014-03-03 11:10:00,64.28,64.34,64.25,64.33,19500.0,47.2356,47.2797,47.2136,47.2724,19500.0
2014-03-03 11:15:00,64.32,64.34,64.24,64.29,38700.0,47.265,47.2797,47.2063,47.243,38700.0
2014-03-03 11:20:00,64.3,64.4,64.29,64.38,11500.0,47.2503,47.3238,47.243,47.3091,11500.0
2014-03-03 11:25:00,64.4,64.42,64.34,64.36,13000.0,47.3238,47.3385,47.2797,47.2944,13000.0
2014-03-03 11:30:00,64.37,64.4,64.3,64.32,24600.0,47.3018,47.3238,47.2503,47.265,24600.0
2014-03-03 11:35:00,64.32,64.33,64.26,64.26,19300.0,47.265,47.2724,47.2209,47.2209,19300.0
2014-03-03 11:40:00,64.26,64.34,64.25,64.26,29600.0,47.2209,47.2797,47.2136,47.2209,29600.0
2014-03-03 11:45:00,64.26,64.26,64.16,64.19,31000.0,47.2209,47.2209,47.1475,47.1695,31000.0
2014-03-03 11:50:00,64.19,64.23,64.17,64.2,34800.0,47.1695,47.1989,47.1548,47.1769,34800.0
2014-03-03 11:55:00,64.2,64.21,64.07,64.07,29800.0,47.1769,47.1842,47.0813,47.0813,29800.0
2014-03-03 12:00:00,64.08,64.11,63.99,64.0,70100.0,47.0887,47.1107,47.0225,47.0299,70100.0
2014-03-03 12:05:00,64.02,64.05,63.95,63.98,37500.0,47.0446,47.0666,46.9931,47.0152,37500.0
2014-03-03 12:10:00,63.98,64.19,63.97,64.15,73100.0,47.0152,47.1695,47.0078,47.1401,73100.0
2014-03-03 12:15:00,64.14,64.27,64.12,64.13,59500.0,47.1328,47.2283,47.1181,47.1254,59500.0
2014-03-03 12:20:00,64.14,64.3,64.14,64.28,18300.0,47.1328,47.2503,47.1328,47.2356,18300.0
2014-03-03 12:25:00,64.29,64.3,64.23,64.25,16300.0,47.243,47.2503,47.1989,47.2136,16300.0
2014-03-03 12:30:00,64.25,64.29,64.22,64.25,25400.0,47.2136,47.243,47.1916,47.2136,25400.0
2014-03-03 12:35:00,64.25,64.3,64.24,64.3,29100.0,47.2136,47.2503,47.2063,47.2503,29100.0
2014-03-03 12:40:00,64.29,64.29,64.23,64.26,13700.0,47.243,47.243,47.1989,47.2209,13700.0
2014-03-03 12:45:00,64.26,64.29,64.22,64.24,22000.0,47.2209,47.243,47.1916,47.2063,22000.0
2014-03-03 12:50:00,64.24,64.27,64.22,64.25,13200.0,47.2063,47.2283,47.1916,47.2136,13200.0
2014-03-03 12:55:00,64.25,64.29,64.22,64.28,14600.0,47.2136,47.243,47.1916,47.2356,14600.0
2014-03-03 13:00:00,64.28,64.38,64.28,64.37,24000.0,47.2356,47.3091,47.2356,47.3018,24000.0
2014-03-03 13:05:00,64.36,64.4,64.35,64.38,6300.0,47.2944,47.3238,47.2871,47.3091,6300.0
2014-03-03 13:10:00,64.38,64.41,64.33,64.4,35500.0,47.3091,47.3312,47.2724,47.3238,35500.0
2014-03-03 13:15:00,64.4,64.41,64.38,64.39,18000.0,47.3238,47.3312,47.3091,47.3165,18000.0
2014-03-03 13:20:00,64.39,64.43,64.39,64.41,8900.0,47.3165,47.3459,47.3165,47.3312,8900.0
2014-03-03 13:25:00,64.42,64.48,64.39,64.39,24600.0,47.3385,47.3826,47.3165,47.3165,24600.0
2014-03-03 13:30:00,64.39,64.39,64.31,64.33,11700.0,47.3165,47.3165,47.2577,47.2724,11700.0
2014-03-03 13:35:00,64.35,64.39,64.34,64.37,11700.0,47.2871,47.3165,47.2797,47.3018,11700.0
2014-03-03 13:40:00,64.38,64.38,64.3,64.3,29100.0,47.3091,47.3091,47.2503,47.2503,29100.0
2014-03-03 13:45:00,64.3,64.31,64.27,64.29,20000.0,47.2503,47.2577,47.2283,47.243,20000.0
2014-03-03 13:50:00,64.3,64.34,64.29,64.33,24000.0,47.2503,47.2797,47.243,47.2724,24000.0
2014-03-03 13:55:00,64.34,64.48,64.34,64.43,23000.0,47.2797,47.3826,47.2797,47.3459,23000.0
2014-03-03 14:00:00,64.44,64.44,64.41,64.43,16600.0,47.3532,47.3532,47.3312,47.3459,16600.0
2014-03-03 14:05:00,64.43,64.43,64.39,64.4,18300.0,47.3459,47.3459,47.3165,47.3238,18300.0
2014-03-03 14:10:00,64.39,64.47,64.39,64.47,28100.0,47.3165,47.3753,47.3165,47.3753,28100.0
2014-03-03 14:15:00,64.46,64.49,64.37,64.38,25400.0,47.3679,47.39,47.3018,47.3091,25400.0
2014-03-03 14:20:00,64.38,64.39,64.35,64.38,32400.0,47.3091,47.3165,47.2871,47.3091,32400.0
2014-03-03 14:25:00,64.37,64.41,64.33,64.33,25200.0,47.3018,47.3312,47.2724,47.2724,25200.0
2014-03-03 14:30:00,64.34,64.39,64.27,64.38,21700.0,47.2797,47.3165,47.2283,47.3091,21700.0
2014-03-03 14:35:00,64.39,64.42,64.38,64.41,14900.0,47.3165,47.3385,47.3091,47.3312,14900.0
2014-03-03 14:40:00,64.41,64.49,64.4,64.48,17100.0,47.3312,47.39,47.3238,47.3826,17100.0
2014-03-03 14:45:00,64.48,64.52,64.48,64.52,27300.0,47.3826,47.412,47.3826,47.412,27300.0
2014-03-03 14:50:00,64.51,64.53,64.5,64.52,12200.0,47.4047,47.4194,47.3973,47.412,12200.0
2014-03-03 14:55:00,64.52,64.52,64.44,64.47,14500.0,47.412,47.412,47.3532,47.3753,14500.0
2014-03-03 15:00:00,64.46,64.48,64.38,64.38,14800.0,47.3679,47.3826,47.3091,47.3091,14800.0
2014-03-03 15:05:00,64.36,64.4,64.34,64.37,23500.0,47.2944,47.3238,47.2797,47.3018,23500.0
2014-03-03 15:10:00,64.37,64.38,64.26,64.29,24700.0,47.3018,47.3091,47.2209,47.243,24700.0
2014-03-03 15:15:00,64.29,64.3,64.25,64.29,28200.0,47.243,47.2503,47.2136,47.243,28200.0
2014-03-03 15:20:00,64.29,64.29,64.23,64.29,23400.0,47.243,47.243,47.1989,47.243,23400.0
2014-03-03 15:25:00,64.29,64.31,64.18,64.29,34500.0,47.243,47.2577,47.1622,47.243,34500.0
2014-03-03 15:30:00,64.28,64.28,64.23,64.27,21400.0,47.2356,47.2356,47.1989,47.2283,21400.0
2014-03-03 15:35:00,64.27,64.31,64.25,64.28,22300.0,47.2283,47.2577,47.2136,47.2356,22300.0
2014-03-03 15:40:00,64.28,64.31,64.24,64.3,45200.0,47.2356,47.2577,47.2063,47.2503,45200.0
2014-03-03 15:45:00,64.31,64.36,64.26,64.26,58100.0,47.2577,47.2944,47.2209,47.2209,58100.0
2014-03-03 15:50:00,64.27,64.33,64.25,64.28,72500.0,47.2283,47.2724,47.2136,47.2356,72500.0
2014-03-03 15:55:00,64.28,64.36,64.27,64.33,118600.0,47.2356,47.2944,47.2283,47.2724,118600.0
2014-03-04 09:30:00,65.62,65.62,65.12,65.12,237400.0,48.2203,48.2203,47.8529,47.8529,237400.0
2014-03-04 09:35:00,65.09,65.19,64.79,64.98,194900.0,47.8309,47.9044,47.6104,47.75,194900.0
2014-03-04 09:40:00,64.98,65.1,64.91,65.09,33500.0,47.75,47.8382,47.6986,47.8309,33500.0
2014-03-04 09:45:00,65.09,65.11,65.06,65.08,41500.0,47.8309,47.8456,47.8088,47.8235,41500.0
2014-03-04 09:50:00,65.08,65.12,65.05,65.07,60700.0,47.8235,47.8529,47.8015,47.8162,60700.0
2014-03-04 09:55:00,65.09,65.15,65.05,65.15,38700.0,47.8309,47.875,47.8015,47.875,38700.0
2014-03-04 10:00:00,65.15,65.17,65.02,65.02,44300.0,47.875,47.8897,47.7794,47.7794,44300.0
2014-03-04 10:05:00,65.05,65.13,65.02,65.13,24000.0,47.8015,47.8603,47.7794,47.8603,24000.0
2014-03-04 10:10:00,65.13,65.27,65.12,65.25,27100.0,47.8603,47.9631,47.8529,47.9484,27100.0
2014-03-04 10:15:00,65.26,65.27,65.15,65.24,19600.0,47.9558,47.9631,47.875,47.9411,19600.0
2014-03-04 10:20:00,65.24,65.3,65.2,65.2,28800.0,47.9411,47.9852,47.9117,47.9117,28800.0
2014-03-04 10:25:00,65.2,65.33,65.2,65.29,24800.0,47.9117,48.0072,47.9117,47.9778,24800.0
2014-03-04 10:30:00,65.29,65.36,65.29,65.32,22900.0,47.9778,48.0293,47.9778,47.9999,22900.0
2014-03-04 10:35:00,65.32,65.33,65.25,65.28,24600.0,47.9999,48.0072,47.9484,47.9705,24600.0
2014-03-04 10:40:00,65.28,65.34,65.27,65.29,31400.0,47.9705,48.0146,47.9631,47.9778,31400.0
2014-03-04 10:45:00,65.29,65.29,65.21,65.22,25300.0,47.9778,47.9778,47.919,47.9264,25300.0
2014-03-04 10:50:00,65.23,65.27,65.21,65.22,16600.0,47.9337,47.9631,47.919,47.9264,16600.0
2014-03-04 10:55:00,65.23,65.26,65.18,65.26,18400.0,47.9337,47.9558,47.897,47.9558,18400.0
2014-03-04 11:00:00,65.26,65.28,65.2,65.23,19500.0,47.9558,47.9705,47.9117,47.9337,19500.0
2014-03-04 11:05:00,65.23,65.24,65.18,65.19,17400.0,47.9337,47.9411,47.897,47.9044,17400.0
2014-03-04 11:10:00,65.19,65.2,65.13,65.14,17800.0,47.9044,47.9117,47.8603,47.8676,17800.0
2014-03-04 11:15:00,65.14,65.18,65.14,65.17,16700.0,47.8676,47.897,47.8676,47.8897,16700.0
2014-03-04 11:20:00,65.19,65.22,65.19,65.22,19100.0,47.9044,47.9264,47.9044,47.9264,19100.0
2014-03-04 11:25:00,65.22,65.24,65.19,65.21,22300.0,47.9264,47.9411,47.9044,47.919,22300.0
2014-03-04 11:30:00,65.21,65.23,65.17,65.2,14200.0,47.919,47.9337,47.8897,47.9117,14200.0
2014-03-04 11:35:00,65.2,65.23,65.17,65.18,17200.0,47.9117,47.9337,47.8897,47.897,17200.0
2014-03-04 11:40:00,65.17,65.18,65.13,65.15,9800.0,47.8897,47.897,47.8603,47.875,9800.0
2014-03-04 11:45:00,65.15,65.18,65.11,65.12,23400.0,47.875,47.897,47.8456,47.8529,23400.0
2014-03-04 11:50:00,65.13,65.17,65.13,65.17,10700.0,47.8603,47.8897,47.8603,47.8897,10700.0
2014-03-04 11:55:00,65.17,65.17,65.07,65.1,33000.0,47.8897,47.8897,47.8162,47.8382,33000.0
2014-03-04 12:00:00,65.11,65.14,65.1,65.14,14700.0,47.8456,47.8676,47.8382,47.8676,14700.0
2014-03-04 12:05:00,65.13,65.14,65.12,65.13,8500.0,47.8603,47.8676,47.8529,47.8603,8500.0
2014-03-04 12:10:00,65.14,65.14,65.12,65.14,14600.0,47.8676,47.8676,47.8529,47.8676,14600.0
2014-03-04 12:15:00,65.14,65.25,65.13,65.25,18400.0,47.8676,47.9484,47.8603,47.9484,18400.0
2014-03-04 12:20:00,65.24,65.29,65.23,65.26,22900.0,47.9411,47.9778,47.9337,47.9558,22900.0
2014-03-04 12:25:00,65.26,65.31,65.26,65.29,24200.0,47.9558,47.9925,47.9558,47.9778,24200.0
2014-03-04 12:30:00,65.28,65.29,65.25,65.28,29800.0,47.9705,47.9778,47.9484,47.9705,29800.0
2014-03-04 12:35:00,65.27,65.35,65.27,65.34,19200.0,47.9631,48.0219,47.9631,48.0146,19200.0
2014-03-04 12:40:00,65.34,65.34,65.27,65.29,13400.0,48.0146,48.0146,47.9631,47.9778,13400.0
2014-03-04 12:45:00,65.29,65.32,65.29,65.3,12500.0,47.9778,47.9999,47.9778,47.9852,12500.0
2014-03-04 12:50:00,65.31,65.33,65.27,65.27,19900.0,47.9925,48.0072,47.9631,47.9631,19900.0
2014-03-04 12:55:00,65.28,65.29,65.21,65.26,27700.0,47.9705,47.9778,47.919,47.9558,27700.0
2014-03-04 13:00:00,65.26,65.3,65.25,65.26,24200.0,47.9558,47.9852,47.9484,47.9558,24200.0
2014-03-04 13:05:00,65.27,65.34,65.27,65.32,14700.0,47.9631,48.0146,47.9631,47.9999,14700.0
2014-03-04 13:10:00,65.32,65.35,65.3,65.3,31300.0,47.9999,48.0219,47.9852,47.9852,31300.0
2014-03-04 13:15:00,65.3,65.3,65.27,65.29,35900.0,47.9852,47.9852,47.9631,47.9778,35900.0
2014-03-04 13:20:00,65.29,65.31,65.26,65.26,22200.0,47.9778,47.9925,47.9558,47.9558,22200.0
2014-03-04 13:25:00,65.27,65.28,65.26,65.28,21000.0,47.9631,47.9705,47.9558,47.9705,21000.0
2014-03-04 13:30:00,65.28,65.29,65.26,65.27,20000.0,47.9705,47.9778,47.9558,47.9631,20000.0
2014-03-04 13:35:00,65.27,65.29,65.25,65.29,6200.0,47.9631,47.9778,47.9484,47.9778,6200.0
2014-03-04 13:40:00,65.28,65.35,65.28,65.33,13600.0,47.9705,48.0219,47.9705,48.0072,13600.0
2014-03-04 13:45:00,65.32,65.39,65.23,65.23,30500.0,47.9999,48.0513,47.9337,47.9337,30500.0
2014-03-04 13:50:00,65.23,65.3,65.16,65.23,20800.0,47.9337,47.9852,47.8823,47.9337,20800.0
2014-03-04 13:55:00,65.24,65.3,65.23,65.24,21300.0,47.9411,47.9852,47.9337,47.9411,21300.0
2014-03-04 14:00:00,65.23,65.23,65.07,65.1,59400.0,47.9337,47.9337,47.8162,47.8382,59400.0
2014-03-04 14:05:00,65.1,65.19,65.1,65.19,15100.0,47.8382,47.9044,47.8382,47.9044,15100.0
2014-03-04 14:10:00,65.19,65.24,65.16,65.22,7900.0,47.9044,47.9411,47.8823,47.9264,7900.0
2014-03-04 14:15:00,65.22,65.24,65.17,65.17,13000.0,47.9264,47.9411,47.8897,47.8897,13000.0
2014-03-04 14:20:00,65.18,65.22,65.17,65.19,9400.0,47.897,47.9264,47.8897,47.9044,9400.0
2014-03-04 14:25:00,65.17,65.19,65.13,65.16,9200.0,47.8897,47.9044,47.8603,47.8823,9200.0
2014-03-04 14:30:00,65.16,65.23,65.16,65.21,8600.0,47.8823,47.9337,47.8823,47.919,8600.0
2014-03-04 14:35:00,65.2,65.2,65.12,65.15,14900.0,47.9117,47.9117,47.8529,47.875,14900.0
2014-03-04 14:40:00,65.16,65.22,65.16,65.22,10300.0,47.8823,47.9264,47.8823,47.9264,10300.0
2014-03-04 14:45:00,65.22,65.24,65.19,65.2,10500.0,47.9264,47.9411,47.9044,47.9117,10500.0
2014-03-04 14:50:00,65.19,65.29,65.19,65.26,18600.0,47.9044,47.9778,47.9044,47.9558,18600.0
2014-03-04 14:55:00,65.25,65.35,65.25,65.33,18000.0,47.9484,48.0219,47.9484,48.0072,18000.0
2014-03-04 15:00:00,65.33,65.39,65.33,65.37,19600.0,48.0072,48.0513,48.0072,48.0366,19600.0
2014-03-04 15:05:00,65.37,65.37,65.27,65.28,42000.0,48.0366,48.0366,47.9631,47.9705,42000.0
2014-03-04 15:10:00,65.27,65.32,65.27,65.28,19400.0,47.9631,47.9999,47.9631,47.9705,19400.0
2014-03-04 15:15:00,65.29,65.38,65.28,65.36,27100.0,47.9778,48.044,47.9705,48.0293,27100.0
2014-03-04 15:20:00,65.36,65.37,65.34,65.36,24000.0,48.0293,48.0366,48.0146,48.0293,24000.0
2014-03-04 15:25:00,65.36,65.36,65.3,65.33,34500.0,48.0293,48.0293,47.9852,48.0072,34500.0
2014-03-04 15:30:00,65.33,65.34,65.27,65.29,38400.0,48.0072,48.0146,47.9631,47.9778,38400.0
2014-03-04 15:35:00,65.29,65.3,65.23,65.25,37500.0,47.9778,47.9852,47.9337,47.9484,37500.0
2014-03-04 15:40:00,65.24,65.28,65.23,65.26,53400.0,47.9411,47.9705,47.9337,47.9558,53400.0
2014-03-04 15:45:00,65.27,65.29,65.17,65.19,95500.0,47.9631,47.9778,47.8897,47.9044,95500.0
2014-03-04 15:50:00,65.19,65.2,65.13,65.13,98200.0,47.9044,47.9117,47.8603,47.8603,98200.0
2014-03-04 15:55:00,65.14,65.15,65.09,65.1,275000.0,47.8676,47.875,47.8309,47.8382,275000.0
2014-03-05 09:30:00,65.12,65.15,64.98,65.12,170100.0,47.8529,47.875,47.75,47.8529,170100.0
2014-03-05 09:35:00,65.12,65.19,65.09,65.12,64400.0,47.8529,47.9044,47.8309,47.8529,64400.0
2014-03-05 09:40:00,65.12,65.2,65.06,65.11,77500.0,47.8529,47.9117,47.8088,47.8456,77500.0
2014-03-05 09:45:00,65.12,65.29,65.06,65.25,80400.0,47.8529,47.9778,47.8088,47.9484,80400.0
2014-03-05 09:50:00,65.28,65.29,65.2,65.22,65500.0,47.9705,47.9778,47.9117,47.9264,65500.0
2014-03-05 09:55:00,65.23,65.3,65.06,65.08,49300.0,47.9337,47.9852,47.8088,47.8235,49300.0
2014-03-05 10:00:00,65.09,65.11,64.95,65.11,41300.0,47.8309,47.8456,47.728,47.8456,41300.0
2014-03-05 10:05:00,65.12,65.24,65.12,65.2,25300.0,47.8529,47.9411,47.8529,47.9117,25300.0
2014-03-05 10:10:00,65.2,65.23,65.16,65.21,20800.0,47.9117,47.9337,47.8823,47.919,20800.0
2014-03-05 10:15:00,65.21,65.21,65.14,65.19,21900.0,47.919,47.919,47.8676,47.9044,21900.0
2014-03-05 10:20:00,65.18,65.23,65.18,65.2,23400.0,47.897,47.9337,47.897,47.9117,23400.0
2014-03-05 10:25:00,65.2,65.28,65.17,65.25,22800.0,47.9117,47.9705,47.8897,47.9484,22800.0
2014-03-05 10:30:00,65.26,65.28,65.22,65.22,21500.0,47.9558,47.9705,47.9264,47.9264,21500.0
2014-03-05 10:35:00,65.22,65.23,65.16,65.17,20500.0,47.9264,47.9337,47.8823,47.8897,20500.0
2014-03-05 10:40:00,65.16,65.22,65.16,65.19,13000.0,47.8823,47.9264,47.8823,47.9044,13000.0
2014-03-05 10:45:00,65.19,65.19,65.05,65.07,23000.0,47.9044,47.9044,47.8015,47.8162,23000.0
2014-03-05 10:50:00,65.09,65.1,65.03,65.04,23300.0,47.8309,47.8382,47.7868,47.7941,23300.0
2014-03-05 10:55:00,65.04,65.07,65.02,65.05,13900.0,47.7941,47.8162,47.7794,47.8015,13900.0
2014-03-05 11:00:00,65.06,65.15,65.06,65.15,20200.0,47.8088,47.875,47.8088,47.875,20200.0
2014-03-05 11:05:00,65.14,65.14,65.07,65.11,15300.0,47.8676,47.8676,47.8162,47.8456,15300.0
2014-03-05 11:10:00,65.11,65.17,65.1,65.15,12800.0,47.8456,47.8897,47.8382,47.875,12800.0
2014-03-05 11:15:00,65.15,65.16,65.08,65.08,16000.0,47.875,47.8823,47.8235,47.8235,16000.0
2014-03-05 11:20:00,65.09,65.14,65.09,65.13,14600.0,47.8309,47.8676,47.8309,47.8603,14600.0
2014-03-05 11:25:00,65.13,65.14,64.98,64.98,18400.0,47.8603,47.8676,47.75,47.75,18400.0
2014-03-05 11:30:00,64.98,65.06,64.98,65.06,16900.0,47.75,47.8088,47.75,47.8088,16900.0
2014-03-05 11:35:00,65.06,65.11,65.05,65.11,12300.0,47.8088,47.8456,47.8015,47.8456,12300.0
2014-03-05 11:40:00,65.11,65.11,65.05,65.09,10800.0,47.8456,47.8456,47.8015,47.8309,10800.0
2014-03-05 11:45:00,65.08,65.15,65.08,65.15,10300.0,47.8235,47.875,47.8235,47.875,10300.0
2014-03-05 11:50:00,65.15,65.22,65.15,65.19,14600.0,47.875,47.9264,47.875,47.9044,14600.0
2014-03-05 11:55:00,65.19,65.19,65.14,65.14,10900.0,47.9044,47.9044,47.8676,47.8676,10900.0
2014-03-05 12:00:00,65.14,65.18,65.12,65.13,39000.0,47.8676,47.897,47.8529,47.8603,39000.0
2014-03-05 12:05:00,65.13,65.16,65.11,65.16,13100.0,47.8603,47.8823,47.8456,47.8823,13100.0
2014-03-05 12:10:00,65.16,65.16,65.08,65.08,11800.0,47.8823,47.8823,47.8235,47.8235,11800.0
2014-03-05 12:15:00,65.07,65.12,65.06,65.11,10800.0,47.8162,47.8529,47.8088,47.8456,10800.0
2014-03-05 12:20:00,65.11,65.12,65.08,65.11,8600.0,47.8456,47.8529,47.8235,47.8456,8600.0
2014-03-05 12:25:00,65.11,65.13,65.09,65.09,12000.0,47.8456,47.8603,47.8309,47.8309,12000.0
2014-03-05 12:30:00,65.1,65.11,65.07,65.09,11400.0,47.8382,47.8456,47.8162,47.8309,11400.0
2014-03-05 12:35:00,65.09,65.12,65.09,65.1,12500.0,47.8309,47.8529,47.8309,47.8382,12500.0
2014-03-05 12:40:00,65.1,65.12,65.09,65.1,12200.0,47.8382,47.8529,47.8309,47.8382,12200.0
2014-03-05 12:45:00,65.09,65.09,65.06,65.09,10100.0,47.8309,47.8309,47.8088,47.8309,10100.0
2014-03-05 12:50:00,65.09,65.11,65.08,65.11,16000.0,47.8309,47.8456,47.8235,47.8456,16000.0
2014-03-05 12:55:00,65.11,65.12,65.09,65.11,14500.0,47.8456,47.8529,47.8309,47.8456,14500.0
2014-03-05 13:00:00,65.12,65.13,65.11,65.12,4700.0,47.8529,47.8603,47.8456,47.8529,4700.0
2014-03-05 13:05:00,65.13,65.13,65.1,65.11,21300.0,47.8603,47.8603,47.8382,47.8456,21300.0
2014-03-05 13:10:00,65.11,65.12,65.09,65.1,11000.0,47.8456,47.8529,47.8309,47.8382,11000.0
2014-03-05 13:15:00,65.1,65.14,65.1,65.1,32500.0,47.8382,47.8676,47.8382,47.8382,32500.0
2014-03-05 13:20:00,65.1,65.12,65.1,65.11,7500.0,47.8382,47.8529,47.8382,47.8456,7500.0
2014-03-05 13:25:00,65.1,65.12,65.08,65.09,18100.0,47.8382,47.8529,47.8235,47.8309,18100.0
2014-03-05 13:30:00,65.09,65.11,65.06,65.08,25100.0,47.8309,47.8456,47.8088,47.8235,25100.0
2014-03-05 13:35:00,65.08,65.08,65.02,65.03,12700.0,47.8235,47.8235,47.7794,47.7868,12700.0
2014-03-05 13:40:00,65.03,65.05,65.03,65.04,13900.0,47.7868,47.8015,47.7868,47.7941,13900.0
2014-03-05 13:45:00,65.03,65.03,64.98,64.99,18500.0,47.7868,47.7868,47.75,47.7574,18500.0
2014-03-05 13:50:00,65.0,65.03,64.98,64.99,11500.0,47.7647,47.7868,47.75,47.7574,11500.0
2014-03-05 13:55:00,64.99,65.0,64.96,65.0,13400.0,47.7574,47.7647,47.7353,47.7647,13400.0
2014-03-05 14:00:00,65.0,65.06,65.0,65.01,19900.0,47.7647,47.8088,47.7647,47.7721,19900.0
2014-03-05 14:05:00,65.01,65.03,64.99,65.02,11700.0,47.7721,47.7868,47.7574,47.7794,11700.0
2014-03-05 14:10:00,65.02,65.06,65.02,65.02,16400.0,47.7794,47.8088,47.7794,47.7794,16400.0
2014-03-05 14:15:00,65.02,65.04,64.99,65.02,23500.0,47.7794,47.7941,47.7574,47.7794,23500.0
2014-03-05 14:20:00,65.01,65.04,64.99,65.04,18800.0,47.7721,47.7941,47.7574,47.7941,18800.0
2014-03-05 14:25:00,65.05,65.06,65.01,65.02,10900.0,47.8015,47.8088,47.7721,47.7794,10900.0
2014-03-05 14:30:00,65.02,65.05,65.01,65.03,12600.0,47.7794,47.8015,47.7721,47.7868,12600.0
2014-03-05 14:35:00,65.02,65.07,65.02,65.05,11100.0,47.7794,47.8162,47.7794,47.8015,11100.0
2014-03-05 14:40:00,65.05,65.1,65.05,65.07,23000.0,47.8015,47.8382,47.8015,47.8162,23000.0
2014-03-05 14:45:00,65.07,65.09,65.06,65.09,8700.0,47.8162,47.8309,47.8088,47.8309,8700.0
2014-03-05 14:50:00,65.09,65.13,65.09,65.1,16300.0,47.8309,47.8603,47.8309,47.8382,16300.0
2014-03-05 14:55:00,65.11,65.12,65.08,65.1,18700.0,47.8456,47.8529,47.8235,47.8382,18700.0
2014-03-05 15:00:00,65.11,65.11,65.08,65.09,15800.0,47.8456,47.8456,47.8235,47.8309,15800.0
2014-03-05 15:05:00,65.1,65.13,65.03,65.03,23200.0,47.8382,47.8603,47.7868,47.7868,23200.0
2014-03-05 15:10:00,65.03,65.07,65.03,65.05,11900.0,47.7868,47.8162,47.7868,47.8015,11900.0
2014-03-05 15:15:00,65.05,65.06,65.03,65.04,12200.0,47.8015,47.8088,47.7868,47.7941,12200.0
2014-03-05 15:20:00,65.04,65.09,65.03,65.08,15700.0,47.7941,47.8309,47.7868,47.8235,15700.0
2014-03-05 15:25:00,65.09,65.09,65.04,65.04,66600.0,47.8309,47.8309,47.7941,47.7941,66600.0
2014-03-05 15:30:00,65.05,65.08,65.03,65.08,37000.0,47.8015,47.8235,47.7868,47.8235,37000.0
2014-03-05 15:35:00,65.08,65.08,65.02,65.04,23100.0,47.8235,47.8235,47.7794,47.7941,23100.0
2014-03-05 15:40:00,65.04,65.05,65.02,65.03,21400.0,47.7941,47.8015,47.7794,47.7868,21400.0
2014-03-05 15:45:00,65.03,65.07,65.03,65.07,25600.0,47.7868,47.8162,47.7868,47.8162,25600.0
2014-03-05 15:50:00,65.06,65.09,65.05,65.09,38500.0,47.8088,47.8309,47.8015,47.8309,38500.0
2014-03-05 15:55:00,65.08,65.11,65.05,65.07,97700.0,47.8235,47.8456,47.8015,47.8162,97700.0
2014-03-06 09:30:00,65.11,65.32,65.1,65.19,31900.0,47.8456,47.9999,47.8382,47.9044,31900.0
2014-03-06 09:35:00,65.23,65.3,65.22,65.24,14700.0,47.9337,47.9852,47.9264,47.9411,14700.0
2014-03-06 09:40:00,65.25,65.32,65.22,65.28,21900.0,47.9484,47.9999,47.9264,47.9705,21900.0
2014-03-06 09:45:00,65.32,65.37,65.28,65.29,9900.0,47.9999,48.0366,47.9705,47.9778,9900.0
2014-03-06 09:50:00,65.33,65.46,65.33,65.43,16500.0,48.0072,48.1028,48.0072,48.0807,16500.0
2014-03-06 09:55:00,65.41,65.41,65.35,65.36,6700.0,48.066,48.066,48.0219,48.0293,6700.0
2014-03-06 10:00:00,65.36,65.41,65.34,65.41,17700.0,48.0293,48.066,48.0146,48.066,17700.0
2014-03-06 10:05:00,65.4,65.4,65.32,65.33,12200.0,48.0587,48.0587,47.9999,48.0072,12200.0
2014-03-06 10:10:00,65.33,65.34,65.3,65.32,12800.0,48.0072,48.0146,47.9852,47.9999,12800.0
2014-03-06 10:15:00,65.3,65.32,65.26,65.31,13000.0,47.9852,47.9999,47.9558,47.9925,13000.0
2014-03-06 10:20:00,65.32,65.38,65.31,65.36,16300.0,47.9999,48.044,47.9925,48.0293,16300.0
2014-03-06 10:25:00,65.37,65.4,65.34,65.39,25700.0,48.0366,48.0587,48.0146,48.0513,25700.0
2014-03-06 10:30:00,65.4,65.42,65.38,65.42,15300.0,48.0587,48.0734,48.044,48.0734,15300.0
2014-03-06 10:35:00,65.41,65.46,65.41,65.42,17800.0,48.066,48.1028,48.066,48.0734,17800.0
2014-03-06 10:40:00,65.41,65.43,65.4,65.41,8900.0,48.066,48.0807,48.0587,48.066,8900.0
2014-03-06 10:45:00,65.42,65.43,65.35,65.35,18700.0,48.0734,48.0807,48.0219,48.0219,18700.0
2014-03-06 10:50:00,65.36,65.41,65.33,65.38,32300.0,48.0293,48.066,48.0072,48.044,32300.0
2014-03-06 10:55:00,65.37,65.38,65.36,65.38,11600.0,48.0366,48.044,48.0293,48.044,11600.0
2014-03-06 11:00:00,65.38,65.41,65.37,65.37,8900.0,48.044,48.066,48.0366,48.0366,8900.0
2014-03-06 11:05:00,65.38,65.4,65.36,65.39,10600.0,48.044,48.0587,48.0293,48.0513,10600.0
2014-03-06 11:10:00,65.39,65.39,65.34,65.35,16800.0,48.0513,48.0513,48.0146,48.0219,16800.0
2014-03-06 11:15:00,65.35,65.36,65.34,65.35,11400.0,48.0219,48.0293,48.0146,48.0219,11400.0
2014-03-06 11:20:00,65.36,65.37,65.34,65.35,22900.0,48.0293,48.0366,48.0146,48.0219,22900.0
2014-03-06 11:25:00,65.35,65.36,65.31,65.36,10100.0,48.0219,48.0293,47.9925,48.0293,10100.0
2014-03-06 11:30:00,65.36,65.38,65.34,65.37,19700.0,48.0293,48.044,48.0146,48.0366,19700.0
2014-03-06 11:35:00,65.36,65.37,65.33,65.35,78800.0,48.0293,48.0366,48.0072,48.0219,78800.0
2014-03-06 11:40:00,65.35,65.36,65.31,65.31,31000.0,48.0219,48.0293,47.9925,47.9925,31000.0
2014-03-06 11:45:00,65.32,65.37,65.32,65.35,13600.0,47.9999,48.0366,47.9999,48.0219,13600.0
2014-03-06 11:50:00,65.34,65.38,65.32,65.33,22400.0,48.0146,48.044,47.9999,48.0072,22400.0
2014-03-06 11:55:00,65.33,65.38,65.33,65.35,18800.0,48.0072,48.044,48.0072,48.0219,18800.0
2014-03-06 12:00:00,65.35,65.39,65.33,65.39,26500.0,48.0219,48.0513,48.0072,48.0513,26500.0
2014-03-06 12:05:00,65.38,65.41,65.38,65.41,17300.0,48.044,48.066,48.044,48.066,17300.0
2014-03-06 12:10:00,65.4,65.42,65.37,65.37,11600.0,48.0587,48.0734,48.0366,48.0366,11600.0
2014-03-06 12:15:00,65.36,65.37,65.3,65.31,10900.0,48.0293,48.0366,47.9852,47.9925,10900.0
2014-03-06 12:20:00,65.31,65.31,65.28,65.28,4800.0,47.9925,47.9925,47.9705,47.9705,4800.0
2014-03-06 12:25:00,65.29,65.29,65.24,65.25,11300.0,47.9778,47.9778,47.9411,47.9484,11300.0
2014-03-06 12:30:00,65.25,65.3,65.22,65.3,31500.0,47.9484,47.9852,47.9264,47.9852,31500.0
2014-03-06 12:35:00,65.3,65.32,65.29,65.3,8800.0,47.9852,47.9999,47.9778,47.9852,8800.0
2014-03-06 12:40:00,65.31,65.32,65.29,65.32,7300.0,47.9925,47.9999,47.9778,47.9999,7300.0
2014-03-06 12:45:00,65.31,65.33,65.31,65.33,19400.0,47.9925,48.0072,47.9925,48.0072,19400.0
2014-03-06 12:50:00,65.33,65.34,65.33,65.34,9600.0,48.0072,48.0146,48.0072,48.0146,9600.0
2014-03-06 12:55:00,65.34,65.35,65.33,65.35,15000.0,48.0146,48.0219,48.0072,48.0219,15000.0
2014-03-06 13:00:00,65.35,65.36,65.34,65.35,17600.0,48.0219,48.0293,48.0146,48.0219,17600.0
2014-03-06 13:05:00,65.35,65.36,65.34,65.35,14500.0,48.0219,48.0293,48.0146,48.0219,14500.0
2014-03-06 13:10:00,65.35,65.36,65.28,65.28,31700.0,48.0219,48.0293,47.9705,47.9705,31700.0
2014-03-06 13:15:00,65.28,65.29,65.24,65.26,11300.0,47.9705,47.9778,47.9411,47.9558,11300.0
2014-03-06 13:20:00,65.26,65.27,65.25,65.26,8900.0,47.9558,47.9631,47.9484,47.9558,8900.0
2014-03-06 13:25:00,65.27,65.27,65.21,65.21,16700.0,47.9631,47.9631,47.919,47.919,16700.0
2014-03-06 13:30:00,65.22,65.24,65.21,65.22,16200.0,47.9264,47.9411,47.919,47.9264,16200.0
2014-03-06 13:35:00,65.22,65.23,65.21,65.22,9900.0,47.9264,47.9337,47.919,47.9264,9900.0
2014-03-06 13:40:00,65.21,65.22,65.14,65.2,32500.0,47.919,47.9264,47.8676,47.9117,32500.0
2014-03-06 13:45:00,65.2,65.2,65.13,65.13,18100.0,47.9117,47.9117,47.8603,47.8603,18100.0
2014-03-06 13:50:00,65.14,65.15,65.09,65.1,43900.0,47.8676,47.875,47.8309,47.8382,43900.0
2014-03-06 13:55:00,65.11,65.11,65.07,65.09,18800.0,47.8456,47.8456,47.8162,47.8309,18800.0
2014-03-06 14:00:00,65.09,65.09,65.06,65.08,45200.0,47.8309,47.8309,47.8088,47.8235,45200.0
2014-03-06 14:05:00,65.08,65.14,65.08,65.14,28500.0,47.8235,47.8676,47.8235,47.8676,28500.0
2014-03-06 14:10:00,65.14,65.2,65.13,65.2,69700.0,47.8676,47.9117,47.8603,47.9117,69700.0
2014-03-06 14:15:00,65.2,65.22,65.17,65.18,37900.0,47.9117,47.9264,47.8897,47.897,37900.0
2014-03-06 14:20:00,65.19,65.22,65.19,65.22,29000.0,47.9044,47.9264,47.9044,47.9264,29000.0
2014-03-06 14:25:00,65.22,65.25,65.21,65.23,27100.0,47.9264,47.9484,47.919,47.9337,27100.0
2014-03-06 14:30:00,65.23,65.23,65.15,65.16,38900.0,47.9337,47.9337,47.875,47.8823,38900.0
2014-03-06 14:35:00,65.16,65.17,65.15,65.17,18200.0,47.8823,47.8897,47.875,47.8897,18200.0
2014-03-06 14:40:00,65.17,65.18,65.14,65.14,25800.0,47.8897,47.897,47.8676,47.8676,25800.0
2014-03-06 14:45:00,65.15,65.15,65.1,65.11,29000.0,47.875,47.875,47.8382,47.8456,29000.0
2014-03-06 14:50:00,65.12,65.14,65.09,65.1,42300.0,47.8529,47.8676,47.8309,47.8382,42300.0
2014-03-06 14:55:00,65.11,65.11,65.09,65.09,18200.0,47.8456,47.8456,47.8309,47.8309,18200.0
2014-03-06 15:00:00,65.1,65.12,65.1,65.11,24600.0,47.8382,47.8529,47.8382,47.8456,24600.0
2014-03-06 15:05:00,65.11,65.12,65.08,65.09,23200.0,47.8456,47.8529,47.8235,47.8309,23200.0
2014-03-06 15:10:00,65.09,65.1,65.07,65.08,28900.0,47.8309,47.8382,47.8162,47.8235,28900.0
2014-03-06 15:15:00,65.09,65.09,65.07,65.08,55300.0,47.8309,47.8309,47.8162,47.8235,55300.0
2014-03-06 15:20:00,65.08,65.08,65.06,65.07,28900.0,47.8235,47.8235,47.8088,47.8162,28900.0
2014-03-06 15:25:00,65.06,65.08,65.06,65.08,29900.0,47.8088,47.8235,47.8088,47.8235,29900.0
2014-03-06 15:30:00,65.08,65.09,65.07,65.08,48500.0,47.8235,47.8309,47.8162,47.8235,48500.0
2014-03-06 15:35:00,65.08,65.08,65.07,65.07,55100.0,47.8235,47.8235,47.8162,47.8162,55100.0
2014-03-06 15:40:00,65.07,65.08,65.05,65.05,59700.0,47.8162,47.8235,47.8015,47.8015,59700.0
2014-03-06 15:45:00,65.05,65.05,65.0,65.01,61600.0,47.8015,47.8015,47.7647,47.7721,61600.0
2014-03-06 15:50:00,65.01,65.04,65.0,65.04,84500.0,47.7721,47.7941,47.7647,47.7941,84500.0
2014-03-06 15:55:00,65.03,65.08,65.03,65.07,182400.0,47.7868,47.8235,47.7868,47.8162,182400.0
2014-03-07 09:30:00,65.35,65.53,65.3,65.31,59900.0,48.0219,48.1542,47.9852,47.9925,59900.0
2014-03-07 09:35:00,65.31,65.51,65.31,65.46,47100.0,47.9925,48.1395,47.9925,48.1028,47100.0
2014-03-07 09:40:00,65.49,65.71,65.48,65.61,43800.0,48.1248,48.2865,48.1175,48.213,43800.0
2014-03-07 09:45:00,65.63,65.69,65.51,65.53,26700.0,48.2277,48.2718,48.1395,48.1542,26700.0
2014-03-07 09:50:00,65.51,65.64,65.45,65.64,36800.0,48.1395,48.235,48.0954,48.235,36800.0
2014-03-07 09:55:00,65.64,65.67,65.54,65.6,88400.0,48.235,48.2571,48.1615,48.2056,88400.0
2014-03-07 10:00:00,65.59,65.75,65.51,65.71,104800.0,48.1983,48.3159,48.1395,48.2865,104800.0
2014-03-07 10:05:00,65.72,65.88,65.67,65.78,71000.0,48.2938,48.4114,48.2571,48.3379,71000.0
2014-03-07 10:10:00,65.79,65.85,65.68,65.84,208100.0,48.3453,48.3893,48.2644,48.382,208100.0
2014-03-07 10:15:00,65.84,65.84,65.74,65.76,35700.0,48.382,48.382,48.3085,48.3232,35700.0
2014-03-07 10:20:00,65.75,65.77,65.68,65.7,54000.0,48.3159,48.3306,48.2644,48.2791,54000.0
2014-03-07 10:25:00,65.7,65.72,65.69,65.69,28200.0,48.2791,48.2938,48.2718,48.2718,28200.0
2014-03-07 10:30:00,65.7,65.78,65.69,65.7,43900.0,48.2791,48.3379,48.2718,48.2791,43900.0
2014-03-07 10:35:00,65.7,65.75,65.7,65.75,30700.0,48.2791,48.3159,48.2791,48.3159,30700.0
2014-03-07 10:40:00,65.76,65.81,65.76,65.79,21800.0,48.3232,48.36,48.3232,48.3453,21800.0
2014-03-07 10:45:00,65.79,65.8,65.7,65.75,60100.0,48.3453,48.3526,48.2791,48.3159,60100.0
2014-03-07 10:50:00,65.76,65.77,65.66,65.66,30100.0,48.3232,48.3306,48.2497,48.2497,30100.0
2014-03-07 10:55:00,65.66,65.74,65.66,65.73,109100.0,48.2497,48.3085,48.2497,48.3012,109100.0
2014-03-07 11:00:00,65.74,65.74,65.53,65.53,34200.0,48.3085,48.3085,48.1542,48.1542,34200.0
2014-03-07 11:05:00,65.53,65.63,65.5,65.63,42900.0,48.1542,48.2277,48.1322,48.2277,42900.0
2014-03-07 11:10:00,65.63,65.63,65.55,65.59,20600.0,48.2277,48.2277,48.1689,48.1983,20600.0
2014-03-07 11:15:00,65.59,65.64,65.54,65.63,18500.0,48.1983,48.235,48.1615,48.2277,18500.0
2014-03-07 11:20:00,65.63,65.66,65.58,65.64,20400.0,48.2277,48.2497,48.1909,48.235,20400.0
2014-03-07 11:25:00,65.64,65.68,65.61,65.62,22700.0,48.235,48.2644,48.213,48.2203,22700.0
2014-03-07 11:30:00,65.62,65.63,65.56,65.63,20700.0,48.2203,48.2277,48.1762,48.2277,20700.0
2014-03-07 11:35:00,65.63,65.67,65.63,65.66,21500.0,48.2277,48.2571,48.2277,48.2497,21500.0
2014-03-07 11:40:00,65.66,65.7,65.62,65.63,49900.0,48.2497,48.2791,48.2203,48.2277,49900.0
2014-03-07 11:45:00,65.63,65.7,65.63,65.69,31900.0,48.2277,48.2791,48.2277,48.2718,31900.0
2014-03-07 11:50:00,65.69,65.72,65.64,65.65,44800.0,48.2718,48.2938,48.235,48.2424,44800.0
2014-03-07 11:55:00,65.64,65.71,65.64,65.68,67700.0,48.235,48.2865,48.235,48.2644,67700.0
2014-03-07 12:00:00,65.68,65.7,65.67,65.69,20900.0,48.2644,48.2791,48.2571,48.2718,20900.0
2014-03-07 12:05:00,65.67,65.7,65.66,65.69,15500.0,48.2571,48.2791,48.2497,48.2718,15500.0
2014-03-07 12:10:00,65.69,65.71,65.68,65.7,22500.0,48.2718,48.2865,48.2644,48.2791,22500.0
2014-03-07 12:15:00,65.71,65.71,65.67,65.69,23900.0,48.2865,48.2865,48.2571,48.2718,23900.0
2014-03-07 12:20:00,65.69,65.72,65.68,65.7,31100.0,48.2718,48.2938,48.2644,48.2791,31100.0
2014-03-07 12:25:00,65.7,65.71,65.68,65.7,28000.0,48.2791,48.2865,48.2644,48.2791,28000.0
2014-03-07 12:30:00,65.7,65.7,65.63,65.65,11300.0,48.2791,48.2791,48.2277,48.2424,11300.0
2014-03-07 12:35:00,65.66,65.68,65.65,65.67,22100.0,48.2497,48.2644,48.2424,48.2571,22100.0
2014-03-07 12:40:00,65.66,65.68,65.63,65.64,18200.0,48.2497,48.2644,48.2277,48.235,18200.0
2014-03-07 12:45:00,65.64,65.67,65.64,65.67,13900.0,48.235,48.2571,48.235,48.2571,13900.0
2014-03-07 12:50:00,65.67,65.69,65.64,65.64,20400.0,48.2571,48.2718,48.235,48.235,20400.0
2014-03-07 12:55:00,65.65,65.69,65.65,65.67,16500.0,48.2424,48.2718,48.2424,48.2571,16500.0
2014-03-07 13:00:00,65.66,65.66,65.59,65.59,19900.0,48.2497,48.2497,48.1983,48.1983,19900.0
2014-03-07 13:05:00,65.58,65.65,65.58,65.65,8000.0,48.1909,48.2424,48.1909,48.2424,8000.0
2014-03-07 13:10:00,65.64,65.66,65.62,65.63,15500.0,48.235,48.2497,48.2203,48.2277,15500.0
2014-03-07 13:15:00,65.63,65.64,65.59,65.61,17000.0,48.2277,48.235,48.1983,48.213,17000.0
2014-03-07 13:20:00,65.61,65.64,65.6,65.62,11300.0,48.213,48.235,48.2056,48.2203,11300.0
2014-03-07 13:25:00,65.62,65.62,65.6,65.62,19200.0,48.2203,48.2203,48.2056,48.2203,19200.0
2014-03-07 13:30:00,65.61,65.62,65.58,65.6,19500.0,48.213,48.2203,48.1909,48.2056,19500.0
2014-03-07 13:35:00,65.6,65.6,65.5,65.53,22400.0,48.2056,48.2056,48.1322,48.1542,22400.0
2014-03-07 13:40:00,65.52,65.55,65.51,65.54,11300.0,48.1468,48.1689,48.1395,48.1615,11300.0
2014-03-07 13:45:00,65.55,65.58,65.55,65.57,11900.0,48.1689,48.1909,48.1689,48.1836,11900.0
2014-03-07 13:50:00,65.57,65.6,65.55,65.59,16200.0,48.1836,48.2056,48.1689,48.1983,16200.0
2014-03-07 13:55:00,65.59,65.64,65.59,65.62,21600.0,48.1983,48.235,48.1983,48.2203,21600.0
2014-03-07 14:00:00,65.62,65.64,65.6,65.64,15000.0,48.2203,48.235,48.2056,48.235,15000.0
2014-03-07 14:05:00,65.64,65.65,65.58,65.6,29000.0,48.235,48.2424,48.1909,48.2056,29000.0
2014-03-07 14:10:00,65.59,65.65,65.58,65.64,19400.0,48.1983,48.2424,48.1909,48.235,19400.0
2014-03-07 14:15:00,65.63,65.64,65.56,65.56,12300.0,48.2277,48.235,48.1762,48.1762,12300.0
2014-03-07 14:20:00,65.55,65.58,65.51,65.58,16300.0,48.1689,48.1909,48.1395,48.1909,16300.0
2014-03-07 14:25:00,65.58,65.63,65.57,65.63,10200.0,48.1909,48.2277,48.1836,48.2277,10200.0
2014-03-07 14:30:00,65.63,65.66,65.61,65.64,26000.0,48.2277,48.2497,48.213,48.235,26000.0
2014-03-07 14:35:00,65.64,65.64,65.61,65.62,13000.0,48.235,48.235,48.213,48.2203,13000.0
2014-03-07 14:40:00,65.62,65.65,65.61,65.63,15800.0,48.2203,48.2424,48.213,48.2277,15800.0
2014-03-07 14:45:00,65.63,65.67,65.63,65.64,43500.0,48.2277,48.2571,48.2277,48.235,43500.0
2014-03-07 14:50:00,65.64,65.68,65.64,65.67,39900.0,48.235,48.2644,48.235,48.2571,39900.0
2014-03-07 14:55:00,65.66,65.67,65.63,65.64,51000.0,48.2497,48.2571,48.2277,48.235,51000.0
2014-03-07 15:00:00,65.64,65.66,65.59,65.64,37500.0,48.235,48.2497,48.1983,48.235,37500.0
2014-03-07 15:05:00,65.63,65.64,65.61,65.62,18100.0,48.2277,48.235,48.213,48.2203,18100.0
2014-03-07 15:10:00,65.62,65.64,65.61,65.62,34500.0,48.2203,48.235,48.213,48.2203,34500.0
2014-03-07 15:15:00,65.63,65.64,65.59,65.59,48700.0,48.2277,48.235,48.1983,48.1983,48700.0
2014-03-07 15:20:00,65.6,65.61,65.55,65.55,32300.0,48.2056,48.213,48.1689,48.1689,32300.0
2014-03-07 15:25:00,65.55,65.59,65.55,65.57,25700.0,48.1689,48.1983,48.1689,48.1836,25700.0
2014-03-07 15:30:00,65.57,65.57,65.45,65.46,39900.0,48.1836,48.1836,48.0954,48.1028,39900.0
2014-03-07 15:35:00,65.45,65.47,65.41,65.42,40100.0,48.0954,48.1101,48.066,48.0734,40100.0
2014-03-07 15:40:00,65.41,65.51,65.41,65.5,34300.0,48.066,48.1395,48.066,48.1322,34300.0
2014-03-07 15:45:00,65.5,65.51,65.47,65.49,53700.0,48.1322,48.1395,48.1101,48.1248,53700.0
2014-03-07 15:50:00,65.5,65.54,65.49,65.52,47900.0,48.1322,48.1615,48.1248,48.1468,47900.0
2014-03-07 15:55:00,65.52,65.6,65.51,65.59,106600.0,48.1468,48.2056,48.1395,48.1983,106600.0
2014-03-10 09:30:00,65.73,65.73,65.39,65.47,71000.0,48.3012,48.3012,48.0513,48.1101,71000.0
2014-03-10 09:35:00,65.48,65.48,65.35,65.38,84800.0,48.1175,48.1175,48.0219,48.044,84800.0
2014-03-10 09:40:00,65.39,65.43,65.36,65.43,15100.0,48.0513,48.0807,48.0293,48.0807,15100.0
2014-03-10 09:45:00,65.44,65.57,65.44,65.56,26500.0,48.0881,48.1836,48.0881,48.1762,26500.0
2014-03-10 09:50:00,65.56,65.6,65.47,65.49,22200.0,48.1762,48.2056,48.1101,48.1248,22200.0
2014-03-10 09:55:00,65.5,65.5,65.4,65.45,21000.0,48.1322,48.1322,48.0587,48.0954,21000.0
2014-03-10 10:00:00,65.45,65.49,65.39,65.4,73400.0,48.0954,48.1248,48.0513,48.0587,73400.0
2014-03-10 10:05:00,65.4,65.41,65.31,65.31,31300.0,48.0587,48.066,47.9925,47.9925,31300.0
2014-03-10 10:10:00,65.31,65.31,65.13,65.16,27400.0,47.9925,47.9925,47.8603,47.8823,27400.0
2014-03-10 10:15:00,65.14,65.27,65.14,65.22,20100.0,47.8676,47.9631,47.8676,47.9264,20100.0
2014-03-10 10:20:00,65.22,65.27,65.22,65.23,31900.0,47.9264,47.9631,47.9264,47.9337,31900.0
2014-03-10 10:25:00,65.24,65.25,65.1,65.12,25300.0,47.9411,47.9484,47.8382,47.8529,25300.0
2014-03-10 10:30:00,65.11,65.13,65.06,65.06,16100.0,47.8456,47.8603,47.8088,47.8088,16100.0
2014-03-10 10:35:00,65.06,65.13,65.06,65.09,23300.0,47.8088,47.8603,47.8088,47.8309,23300.0
2014-03-10 10:40:00,65.07,65.07,64.99,65.0,110500.0,47.8162,47.8162,47.7574,47.7647,110500.0
2014-03-10 10:45:00,65.0,65.02,64.99,65.0,53300.0,47.7647,47.7794,47.7574,47.7647,53300.0
2014-03-10 10:50:00,65.0,65.02,64.93,64.94,26400.0,47.7647,47.7794,47.7133,47.7206,26400.0
2014-03-10 10:55:00,64.94,64.94,64.87,64.89,14900.0,47.7206,47.7206,47.6692,47.6839,14900.0
2014-03-10 11:00:00,64.88,64.88,64.78,64.79,34000.0,47.6766,47.6766,47.6031,47.6104,34000.0
2014-03-10 11:05:00,64.79,64.96,64.77,64.94,23200.0,47.6104,47.7353,47.5957,47.7206,23200.0
2014-03-10 11:10:00,64.94,64.95,64.91,64.95,17300.0,47.7206,47.728,47.6986,47.728,17300.0
2014-03-10 11:15:00,64.95,65.02,64.94,65.01,12900.0,47.728,47.7794,47.7206,47.7721,12900.0
2014-03-10 11:20:00,64.99,65.09,64.99,65.07,23600.0,47.7574,47.8309,47.7574,47.8162,23600.0
2014-03-10 11:25:00,65.09,65.1,65.06,65.09,32400.0,47.8309,47.8382,47.8088,47.8309,32400.0
2014-03-10 11:30:00,65.1,65.11,65.06,65.07,13600.0,47.8382,47.8456,47.8088,47.8162,13600.0
2014-03-10 11:35:00,65.06,65.1,65.03,65.03,23000.0,47.8088,47.8382,47.7868,47.7868,23000.0
2014-03-10 11:40:00,65.02,65.05,65.0,65.02,15400.0,47.7794,47.8015,47.7647,47.7794,15400.0
2014-03-10 11:45:00,65.02,65.06,64.99,65.01,20700.0,47.7794,47.8088,47.7574,47.7721,20700.0
2014-03-10 11:50:00,65.01,65.02,64.91,64.94,11800.0,47.7721,47.7794,47.6986,47.7206,11800.0
2014-03-10 11:55:00,64.93,64.93,64.88,64.91,13700.0,47.7133,47.7133,47.6766,47.6986,13700.0
2014-03-10 12:00:00,64.91,64.92,64.84,64.88,49200.0,47.6986,47.7059,47.6472,47.6766,49200.0
2014-03-10 12:05:00,64.88,64.93,64.86,64.89,16300.0,47.6766,47.7133,47.6619,47.6839,16300.0
2014-03-10 12:10:00,64.9,64.95,64.88,64.95,16200.0,47.6912,47.728,47.6766,47.728,16200.0
2014-03-10 12:15:00,64.95,64.98,64.92,64.97,11800.0,47.728,47.75,47.7059,47.7427,11800.0
2014-03-10 12:20:00,64.98,65.03,64.97,65.0,21500.0,47.75,47.7868,47.7427,47.7647,21500.0
2014-03-10 12:25:00,65.0,65.01,64.94,64.99,21700.0,47.7647,47.7721,47.7206,47.7574,21700.0
2014-03-10 12:30:00,65.0,65.04,64.99,65.04,30100.0,47.7647,47.7941,47.7574,47.7941,30100.0
2014-03-10 12:35:00,65.04,65.04,64.98,64.98,11700.0,47.7941,47.7941,47.75,47.75,11700.0
2014-03-10 12:40:00,64.97,65.01,64.96,64.99,11900.0,47.7427,47.7721,47.7353,47.7574,11900.0
2014-03-10 12:45:00,64.99,65.04,64.98,65.02,12800.0,47.7574,47.7941,47.75,47.7794,12800.0
2014-03-10 12:50:00,65.03,65.06,65.03,65.06,6500.0,47.7868,47.8088,47.7868,47.8088,6500.0
2014-03-10 12:55:00,65.06,65.17,65.04,65.15,18700.0,47.8088,47.8897,47.7941,47.875,18700.0
2014-03-10 13:00:00,65.14,65.17,65.13,65.17,8600.0,47.8676,47.8897,47.8603,47.8897,8600.0
2014-03-10 13:05:00,65.17,65.19,65.13,65.18,15700.0,47.8897,47.9044,47.8603,47.897,15700.0
2014-03-10 13:10:00,65.18,65.22,65.15,65.15,10500.0,47.897,47.9264,47.875,47.875,10500.0
2014-03-10 13:15:00,65.15,65.17,65.13,65.13,9700.0,47.875,47.8897,47.8603,47.8603,9700.0
2014-03-10 13:20:00,65.11,65.14,65.09,65.09,8100.0,47.8456,47.8676,47.8309,47.8309,8100.0
2014-03-10 13:25:00,65.09,65.16,65.09,65.15,12200.0,47.8309,47.8823,47.8309,47.875,12200.0
2014-03-10 13:30:00,65.15,65.15,65.05,65.06,10800.0,47.875,47.875,47.8015,47.8088,10800.0
2014-03-10 13:35:00,65.06,65.07,65.02,65.04,15800.0,47.8088,47.8162,47.7794,47.7941,15800.0
2014-03-10 13:40:00,65.03,65.05,65.03,65.04,8100.0,47.7868,47.8015,47.7868,47.7941,8100.0
2014-03-10 13:45:00,65.05,65.06,65.03,65.05,10200.0,47.8015,47.8088,47.7868,47.8015,10200.0
2014-03-10 13:50:00,65.06,65.08,65.06,65.06,10700.0,47.8088,47.8235,47.8088,47.8088,10700.0
2014-03-10 13:55:00,65.06,65.06,65.01,65.04,10900.0,47.8088,47.8088,47.7721,47.7941,10900.0
2014-03-10 14:00:00,65.03,65.03,64.94,64.95,11400.0,47.7868,47.7868,47.7206,47.728,11400.0
2014-03-10 14:05:00,64.95,64.99,64.94,64.99,10700.0,47.728,47.7574,47.7206,47.7574,10700.0
2014-03-10 14:10:00,64.98,64.99,64.95,64.98,12300.0,47.75,47.7574,47.728,47.75,12300.0
2014-03-10 14:15:00,64.99,64.99,64.96,64.96,25500.0,47.7574,47.7574,47.7353,47.7353,25500.0
2014-03-10 14:20:00,64.96,64.98,64.9,64.91,118000.0,47.7353,47.75,47.6912,47.6986,118000.0
2014-03-10 14:25:00,64.92,64.97,64.91,64.95,22300.0,47.7059,47.7427,47.6986,47.728,22300.0
2014-03-10 14:30:00,64.95,64.95,64.9,64.9,24000.0,47.728,47.728,47.6912,47.6912,24000.0
2014-03-10 14:35:00,64.89,64.91,64.87,64.9,17000.0,47.6839,47.6986,47.6692,47.6912,17000.0
2014-03-10 14:40:00,64.89,64.91,64.88,64.91,16200.0,47.6839,47.6986,47.6766,47.6986,16200.0
2014-03-10 14:45:00,64.91,64.94,64.89,64.94,105400.0,47.6986,47.7206,47.6839,47.7206,105400.0
2014-03-10 14:50:00,64.94,65.01,64.91,65.0,43400.0,47.7206,47.7721,47.6986,47.7647,43400.0
2014-03-10 14:55:00,65.0,65.01,64.94,64.95,29800.0,47.7647,47.7721,47.7206,47.728,29800.0
2014-03-10 15:00:00,64.95,64.95,64.87,64.89,41600.0,47.728,47.728,47.6692,47.6839,41600.0
2014-03-10 15:05:00,64.89,64.91,64.88,64.89,19400.0,47.6839,47.6986,47.6766,47.6839,19400.0
2014-03-10 15:10:00,64.89,64.9,64.84,64.86,62700.0,47.6839,47.6912,47.6472,47.6619,62700.0
2014-03-10 15:15:00,64.87,64.87,64.84,64.84,24300.0,47.6692,47.6692,47.6472,47.6472,24300.0
2014-03-10 15:20:00,64.84,64.86,64.83,64.85,28600.0,47.6472,47.6619,47.6398,47.6545,28600.0
2014-03-10 15:25:00,64.86,64.87,64.8,64.83,39400.0,47.6619,47.6692,47.6178,47.6398,39400.0
2014-03-10 15:30:00,64.83,64.88,64.81,64.88,39700.0,47.6398,47.6766,47.6251,47.6766,39700.0
2014-03-10 15:35:00,64.87,64.9,64.85,64.86,64500.0,47.6692,47.6912,47.6545,47.6619,64500.0
2014-03-10 15:40:00,64.85,64.9,64.85,64.88,32900.0,47.6545,47.6912,47.6545,47.6766,32900.0
2014-03-10 15:45:00,64.89,64.98,64.88,64.89,100800.0,47.6839,47.75,47.6766,47.6839,100800.0
2014-03-10 15:50:00,64.89,64.92,64.88,64.88,124700.0,47.6839,47.7059,47.6766,47.6766,124700.0
2014-03-10 15:55:00,64.89,64.94,64.83,64.93,271000.0,47.6839,47.7206,47.6398,47.7133,271000.0
2014-03-11 09:30:00,65.15,65.25,65.06,65.09,56400.0,47.875,47.9484,47.8088,47.8309,56400.0
2014-03-11 09:35:00,65.11,65.2,65.07,65.13,14200.0,47.8456,47.9117,47.8162,47.8603,14200.0
2014-03-11 09:40:00,65.13,65.21,65.07,65.1,14100.0,47.8603,47.919,47.8162,47.8382,14100.0
2014-03-11 09:45:00,65.07,65.07,64.92,64.93,12200.0,47.8162,47.8162,47.7059,47.7133,12200.0
2014-03-11 09:50:00,64.91,64.92,64.78,64.87,24300.0,47.6986,47.7059,47.6031,47.6692,24300.0
2014-03-11 09:55:00,64.87,65.05,64.87,64.93,40300.0,47.6692,47.8015,47.6692,47.7133,40300.0
2014-03-11 10:00:00,64.93,65.04,64.88,64.92,52200.0,47.7133,47.7941,47.6766,47.7059,52200.0
2014-03-11 10:05:00,64.92,64.98,64.87,64.95,19100.0,47.7059,47.75,47.6692,47.728,19100.0
2014-03-11 10:10:00,64.96,64.98,64.89,64.95,11600.0,47.7353,47.75,47.6839,47.728,11600.0
2014-03-11 10:15:00,64.95,65.04,64.94,65.03,17500.0,47.728,47.7941,47.7206,47.7868,17500.0
2014-03-11 10:20:00,65.04,65.07,64.97,64.98,11900.0,47.7941,47.8162,47.7427,47.75,11900.0
2014-03-11 10:25:00,64.99,65.03,64.98,65.03,20300.0,47.7574,47.7868,47.75,47.7868,20300.0
2014-03-11 10:30:00,65.04,65.1,65.04,65.09,17300.0,47.7941,47.8382,47.7941,47.8309,17300.0
2014-03-11 10:35:00,65.09,65.14,65.08,65.09,14400.0,47.8309,47.8676,47.8235,47.8309,14400.0
2014-03-11 10:40:00,65.09,65.13,65.08,65.11,16300.0,47.8309,47.8603,47.8235,47.8456,16300.0
2014-03-11 10:45:00,65.11,65.18,65.11,65.16,10000.0,47.8456,47.897,47.8456,47.8823,10000.0
2014-03-11 10:50:00,65.17,65.32,65.17,65.3,20200.0,47.8897,47.9999,47.8897,47.9852,20200.0
2014-03-11 10:55:00,65.3,65.31,65.22,65.25,115600.0,47.9852,47.9925,47.9264,47.9484,115600.0
2014-03-11 11:00:00,65.25,65.27,65.2,65.22,36300.0,47.9484,47.9631,47.9117,47.9264,36300.0
2014-03-11 11:05:00,65.24,65.25,65.18,65.19,14300.0,47.9411,47.9484,47.897,47.9044,14300.0
2014-03-11 11:10:00,65.19,65.21,65.17,65.2,9900.0,47.9044,47.919,47.8897,47.9117,9900.0
2014-03-11 11:15:00,65.2,65.22,65.17,65.17,14800.0,47.9117,47.9264,47.8897,47.8897,14800.0
2014-03-11 11:20:00,65.17,65.2,65.16,65.18,7100.0,47.8897,47.9117,47.8823,47.897,7100.0
2014-03-11 11:25:00,65.18,65.23,65.17,65.21,8500.0,47.897,47.9337,47.8897,47.919,8500.0
2014-03-11 11:30:00,65.2,65.21,65.12,65.12,10900.0,47.9117,47.919,47.8529,47.8529,10900.0
2014-03-11 11:35:00,65.12,65.14,65.08,65.1,17300.0,47.8529,47.8676,47.8235,47.8382,17300.0
2014-03-11 11:40:00,65.09,65.11,64.9,64.94,30100.0,47.8309,47.8456,47.6912,47.7206,30100.0
2014-03-11 11:45:00,64.93,64.96,64.91,64.94,44300.0,47.7133,47.7353,47.6986,47.7206,44300.0
2014-03-11 11:50:00,64.95,64.95,64.91,64.91,8200.0,47.728,47.728,47.6986,47.6986,8200.0
2014-03-11 11:55:00,64.91,64.91,64.85,64.86,8800.0,47.6986,47.6986,47.6545,47.6619,8800.0
2014-03-11 12:00:00,64.87,64.87,64.75,64.83,57600.0,47.6692,47.6692,47.581,47.6398,57600.0
2014-03-11 12:05:00,64.83,64.87,64.75,64.76,15500.0,47.6398,47.6692,47.581,47.5884,15500.0
2014-03-11 12:10:00,64.76,64.76,64.68,64.69,13800.0,47.5884,47.5884,47.5296,47.5369,13800.0
2014-03-11 12:15:00,64.69,64.69,64.61,64.63,10800.0,47.5369,47.5369,47.4781,47.4928,10800.0
2014-03-11 12:20:00,64.62,64.7,64.61,64.7,7700.0,47.4855,47.5443,47.4781,47.5443,7700.0
2014-03-11 12:25:00,64.7,64.7,64.64,64.66,36400.0,47.5443,47.5443,47.5002,47.5149,36400.0
2014-03-11 12:30:00,64.66,64.68,64.62,64.66,13900.0,47.5149,47.5296,47.4855,47.5149,13900.0
2014-03-11 12:35:00,64.66,64.67,64.62,64.67,7000.0,47.5149,47.5222,47.4855,47.5222,7000.0
2014-03-11 12:40:00,64.66,64.66,64.61,64.64,8900.0,47.5149,47.5149,47.4781,47.5002,8900.0
2014-03-11 12:45:00,64.64,64.66,64.64,64.65,14500.0,47.5002,47.5149,47.5002,47.5075,14500.0
2014-03-11 12:50:00,64.66,64.66,64.6,64.6,16600.0,47.5149,47.5149,47.4708,47.4708,16600.0
2014-03-11 12:55:00,64.61,64.61,64.56,64.58,12100.0,47.4781,47.4781,47.4414,47.4561,12100.0
2014-03-11 13:00:00,64.57,64.57,64.45,64.45,24000.0,47.4487,47.4487,47.3606,47.3606,24000.0
2014-03-11 13:05:00,64.45,64.46,64.41,64.44,18100.0,47.3606,47.3679,47.3312,47.3532,18100.0
2014-03-11 13:10:00,64.44,64.52,64.44,64.51,9300.0,47.3532,47.412,47.3532,47.4047,9300.0
2014-03-11 13:15:00,64.52,64.56,64.52,64.54,7300.0,47.412,47.4414,47.412,47.4267,7300.0
2014-03-11 13:20:00,64.53,64.54,64.43,64.43,13900.0,47.4194,47.4267,47.3459,47.3459,13900.0
2014-03-11 13:25:00,64.44,64.46,64.37,64.38,9700.0,47.3532,47.3679,47.3018,47.3091,9700.0
2014-03-11 13:30:00,64.37,64.43,64.34,64.43,6900.0,47.3018,47.3459,47.2797,47.3459,6900.0
2014-03-11 13:35:00,64.43,64.51,64.43,64.48,7300.0,47.3459,47.4047,47.3459,47.3826,7300.0
2014-03-11 13:40:00,64.48,64.52,64.47,64.5,6700.0,47.3826,47.412,47.3753,47.3973,6700.0
2014-03-11 13:45:00,64.5,64.55,64.47,64.55,16800.0,47.3973,47.4341,47.3753,47.4341,16800.0
2014-03-11 13:50:00,64.54,64.55,64.52,64.52,4200.0,47.4267,47.4341,47.412,47.412,4200.0
2014-03-11 13:55:00,64.52,64.55,64.51,64.55,3500.0,47.412,47.4341,47.4047,47.4341,3500.0
2014-03-11 14:00:00,64.56,64.59,64.49,64.5,13400.0,47.4414,47.4634,47.39,47.3973,13400.0
2014-03-11 14:05:00,64.5,64.52,64.47,64.5,24400.0,47.3973,47.412,47.3753,47.3973,24400.0
2014-03-11 14:10:00,64.49,64.51,64.4,64.4,11400.0,47.39,47.4047,47.3238,47.3238,11400.0
2014-03-11 14:15:00,64.4,64.42,64.37,64.39,12900.0,47.3238,47.3385,47.3018,47.3165,12900.0
2014-03-11 14:20:00,64.4,64.4,64.29,64.33,15600.0,47.3238,47.3238,47.243,47.2724,15600.0
2014-03-11 14:25:00,64.32,64.36,64.28,64.33,7600.0,47.265,47.2944,47.2356,47.2724,7600.0
2014-03-11 14:30:00,64.33,64.33,64.21,64.25,17000.0,47.2724,47.2724,47.1842,47.2136,17000.0
2014-03-11 14:35:00,64.24,64.25,64.2,64.21,21700.0,47.2063,47.2136,47.1769,47.1842,21700.0
2014-03-11 14:40:00,64.22,64.24,64.19,64.23,12800.0,47.1916,47.2063,47.1695,47.1989,12800.0
2014-03-11 14:45:00,64.23,64.31,64.22,64.28,12900.0,47.1989,47.2577,47.1916,47.2356,12900.0
2014-03-11 14:50:00,64.29,64.35,64.29,64.32,13400.0,47.243,47.2871,47.243,47.265,13400.0
2014-03-11 14:55:00,64.34,64.34,64.29,64.3,16900.0,47.2797,47.2797,47.243,47.2503,16900.0
2014-03-11 15:00:00,64.29,64.29,64.21,64.25,33500.0,47.243,47.243,47.1842,47.2136,33500.0
2014-03-11 15:05:00,64.25,64.27,64.17,64.18,33500.0,47.2136,47.2283,47.1548,47.1622,33500.0
2014-03-11 15:10:00,64.19,64.19,64.14,64.16,11200.0,47.1695,47.1695,47.1328,47.1475,11200.0
2014-03-11 15:15:00,64.15,64.24,64.14,64.23,18600.0,47.1401,47.2063,47.1328,47.1989,18600.0
2014-03-11 15:20:00,64.23,64.31,64.22,64.31,27200.0,47.1989,47.2577,47.1916,47.2577,27200.0
2014-03-11 15:25:00,64.31,64.32,64.22,64.23,35300.0,47.2577,47.265,47.1916,47.1989,35300.0
2014-03-11 15:30:00,64.23,64.33,64.22,64.33,34300.0,47.1989,47.2724,47.1916,47.2724,34300.0
2014-03-11 15:35:00,64.33,64.33,64.23,64.25,39000.0,47.2724,47.2724,47.1989,47.2136,39000.0
2014-03-11 15:40:00,64.26,64.31,64.25,64.26,28700.0,47.2209,47.2577,47.2136,47.2209,28700.0
2014-03-11 15:45:00,64.27,64.28,64.24,64.27,48500.0,47.2283,47.2356,47.2063,47.2283,48500.0
2014-03-11 15:50:00,64.26,64.36,64.26,64.36,63000.0,47.2209,47.2944,47.2209,47.2944,63000.0
2014-03-11 15:55:00,64.36,64.41,64.34,64.4,128100.0,47.2944,47.3312,47.2797,47.3238,128100.0
2014-03-12 09:30:00,64.03,64.11,64.0,64.01,16400.0,47.0519,47.1107,47.0299,47.0372,16400.0
2014-03-12 09:35:00,64.03,64.03,63.86,63.95,106000.0,47.0519,47.0519,46.927,46.9931,106000.0
2014-03-12 09:40:00,63.95,63.98,63.7,63.92,37600.0,46.9931,47.0152,46.8094,46.9711,37600.0
2014-03-12 09:45:00,63.93,63.93,63.75,63.86,22700.0,46.9785,46.9785,46.8462,46.927,22700.0
2014-03-12 09:50:00,63.86,63.91,63.75,63.89,72700.0,46.927,46.9638,46.8462,46.9491,72700.0
2014-03-12 09:55:00,63.89,63.9,63.76,63.79,23900.0,46.9491,46.9564,46.8535,46.8756,23900.0
2014-03-12 10:00:00,63.78,63.91,63.75,63.91,46500.0,46.8682,46.9638,46.8462,46.9638,46500.0
2014-03-12 10:05:00,63.92,63.97,63.85,63.97,28200.0,46.9711,47.0078,46.9197,47.0078,28200.0
2014-03-12 10:10:00,63.97,63.98,63.83,63.84,16500.0,47.0078,47.0152,46.905,46.9123,16500.0
2014-03-12 10:15:00,63.83,63.83,63.75,63.77,32900.0,46.905,46.905,46.8462,46.8609,32900.0
2014-03-12 10:20:00,63.77,63.9,63.77,63.89,21100.0,46.8609,46.9564,46.8609,46.9491,21100.0
2014-03-12 10:25:00,63.89,63.97,63.89,63.92,24000.0,46.9491,47.0078,46.9491,46.9711,24000.0
2014-03-12 10:30:00,63.92,63.96,63.9,63.94,19400.0,46.9711,47.0005,46.9564,46.9858,19400.0
2014-03-12 10:35:00,63.95,63.95,63.88,63.88,18800.0,46.9931,46.9931,46.9417,46.9417,18800.0
2014-03-12 10:40:00,63.88,63.88,63.83,63.85,23200.0,46.9417,46.9417,46.905,46.9197,23200.0
2014-03-12 10:45:00,63.85,63.86,63.74,63.78,37600.0,46.9197,46.927,46.8388,46.8682,37600.0
2014-03-12 10:50:00,63.79,63.88,63.75,63.87,27700.0,46.8756,46.9417,46.8462,46.9344,27700.0
2014-03-12 10:55:00,63.88,64.01,63.88,63.98,29900.0,46.9417,47.0372,46.9417,47.0152,29900.0
2014-03-12 11:00:00,63.99,64.0,63.88,63.88,14700.0,47.0225,47.0299,46.9417,46.9417,14700.0
2014-03-12 11:05:00,63.89,63.96,63.88,63.95,64800.0,46.9491,47.0005,46.9417,46.9931,64800.0
2014-03-12 11:10:00,63.95,63.96,63.89,63.91,34600.0,46.9931,47.0005,46.9491,46.9638,34600.0
2014-03-12 11:15:00,63.9,63.92,63.86,63.87,63600.0,46.9564,46.9711,46.927,46.9344,63600.0
2014-03-12 11:20:00,63.87,63.92,63.87,63.9,57800.0,46.9344,46.9711,46.9344,46.9564,57800.0
2014-03-12 11:25:00,63.91,63.93,63.88,63.9,28200.0,46.9638,46.9785,46.9417,46.9564,28200.0
2014-03-12 11:30:00,63.89,63.91,63.87,63.9,35400.0,46.9491,46.9638,46.9344,46.9564,35400.0
2014-03-12 11:35:00,63.89,63.9,63.86,63.88,26600.0,46.9491,46.9564,46.927,46.9417,26600.0
2014-03-12 11:40:00,63.9,63.9,63.86,63.88,20700.0,46.9564,46.9564,46.927,46.9417,20700.0
2014-03-12 11:45:00,63.89,63.89,63.86,63.89,10700.0,46.9491,46.9491,46.927,46.9491,10700.0
2014-03-12 11:50:00,63.89,63.91,63.87,63.9,18600.0,46.9491,46.9638,46.9344,46.9564,18600.0
2014-03-12 11:55:00,63.9,63.91,63.81,63.81,35900.0,46.9564,46.9638,46.8903,46.8903,35900.0
2014-03-12 12:00:00,63.82,63.9,63.81,63.9,27300.0,46.8976,46.9564,46.8903,46.9564,27300.0
2014-03-12 12:05:00,63.9,63.91,63.87,63.9,23800.0,46.9564,46.9638,46.9344,46.9564,23800.0
2014-03-12 12:10:00,63.89,63.89,63.81,63.82,17300.0,46.9491,46.9491,46.8903,46.8976,17300.0
2014-03-12 12:15:00,63.82,63.87,63.82,63.83,12700.0,46.8976,46.9344,46.8976,46.905,12700.0
2014-03-12 12:20:00,63.84,63.85,63.81,63.84,30700.0,46.9123,46.9197,46.8903,46.9123,30700.0
2014-03-12 12:25:00,63.84,63.84,63.73,63.73,26900.0,46.9123,46.9123,46.8315,46.8315,26900.0
2014-03-12 12:30:00,63.74,63.75,63.71,63.72,24900.0,46.8388,46.8462,46.8168,46.8241,24900.0
2014-03-12 12:35:00,63.73,63.75,63.73,63.73,31100.0,46.8315,46.8462,46.8315,46.8315,31100.0
2014-03-12 12:40:00,63.73,63.81,63.73,63.79,67800.0,46.8315,46.8903,46.8315,46.8756,67800.0
2014-03-12 12:45:00,63.79,63.8,63.76,63.79,20200.0,46.8756,46.8829,46.8535,46.8756,20200.0
2014-03-12 12:50:00,63.78,63.8,63.78,63.78,15500.0,46.8682,46.8829,46.8682,46.8682,15500.0
2014-03-12 12:55:00,63.79,63.89,63.79,63.89,19500.0,46.8756,46.9491,46.8756,46.9491,19500.0
2014-03-12 13:00:00,63.89,63.89,63.82,63.88,114300.0,46.9491,46.9491,46.8976,46.9417,114300.0
2014-03-12 13:05:00,63.88,63.89,63.84,63.84,15200.0,46.9417,46.9491,46.9123,46.9123,15200.0
2014-03-12 13:10:00,63.83,63.84,63.73,63.74,28400.0,46.905,46.9123,46.8315,46.8388,28400.0
2014-03-12 13:15:00,63.73,63.78,63.71,63.78,15500.0,46.8315,46.8682,46.8168,46.8682,15500.0
2014-03-12 13:20:00,63.77,63.78,63.75,63.75,9900.0,46.8609,46.8682,46.8462,46.8462,9900.0
2014-03-12 13:25:00,63.75,63.77,63.75,63.77,14400.0,46.8462,46.8609,46.8462,46.8609,14400.0
2014-03-12 13:30:00,63.77,63.81,63.77,63.78,16900.0,46.8609,46.8903,46.8609,46.8682,16900.0
2014-03-12 13:35:00,63.78,63.84,63.76,63.83,22900.0,46.8682,46.9123,46.8535,46.905,22900.0
2014-03-12 13:40:00,63.84,63.88,63.84,63.86,12900.0,46.9123,46.9417,46.9123,46.927,12900.0
2014-03-12 13:45:00,63.85,63.86,63.82,63.82,19800.0,46.9197,46.927,46.8976,46.8976,19800.0
2014-03-12 13:50:00,63.83,63.83,63.8,63.8,11500.0,46.905,46.905,46.8829,46.8829,11500.0
2014-03-12 13:55:00,63.8,63.83,63.8,63.8,13000.0,46.8829,46.905,46.8829,46.8829,13000.0
2014-03-12 14:00:00,63.81,63.86,63.8,63.86,14300.0,46.8903,46.927,46.8829,46.927,14300.0
2014-03-12 14:05:00,63.87,63.9,63.86,63.86,17500.0,46.9344,46.9564,46.927,46.927,17500.0
2014-03-12 14:10:00,63.86,63.86,63.8,63.81,14500.0,46.927,46.927,46.8829,46.8903,14500.0
2014-03-12 14:15:00,63.81,63.89,63.81,63.89,14300.0,46.8903,46.9491,46.8903,46.9491,14300.0
2014-03-12 14:20:00,63.89,63.91,63.87,63.91,21100.0,46.9491,46.9638,46.9344,46.9638,21100.0
2014-03-12 14:25:00,63.9,63.97,63.9,63.97,27800.0,46.9564,47.0078,46.9564,47.0078,27800.0
2014-03-12 14:30:00,63.96,63.97,63.91,63.92,18700.0,47.0005,47.0078,46.9638,46.9711,18700.0
2014-03-12 14:35:00,63.92,63.95,63.92,63.95,16100.0,46.9711,46.9931,46.9711,46.9931,16100.0
2014-03-12 14:40:00,63.96,63.97,63.94,63.95,12400.0,47.0005,47.0078,46.9858,46.9931,12400.0
2014-03-12 14:45:00,63.95,63.95,63.92,63.95,18800.0,46.9931,46.9931,46.9711,46.9931,18800.0
2014-03-12 14:50:00,63.94,63.98,63.93,63.93,20800.0,46.9858,47.0152,46.9785,46.9785,20800.0
2014-03-12 14:55:00,63.93,63.93,63.87,63.89,26600.0,46.9785,46.9785,46.9344,46.9491,26600.0
2014-03-12 15:00:00,63.89,63.93,63.89,63.92,47500.0,46.9491,46.9785,46.9491,46.9711,47500.0
2014-03-12 15:05:00,63.93,63.93,63.87,63.88,37500.0,46.9785,46.9785,46.9344,46.9417,37500.0
2014-03-12 15:10:00,63.88,63.88,63.83,63.83,30600.0,46.9417,46.9417,46.905,46.905,30600.0
2014-03-12 15:15:00,63.84,63.85,63.8,63.82,33700.0,46.9123,46.9197,46.8829,46.8976,33700.0
2014-03-12 15:20:00,63.81,63.87,63.81,63.86,31700.0,46.8903,46.9344,46.8903,46.927,31700.0
2014-03-12 15:25:00,63.86,63.88,63.85,63.86,32900.0,46.927,46.9417,46.9197,46.927,32900.0
2014-03-12 15:30:00,63.87,63.87,63.83,63.85,27800.0,46.9344,46.9344,46.905,46.9197,27800.0
2014-03-12 15:35:00,63.85,63.88,63.81,63.87,41500.0,46.9197,46.9417,46.8903,46.9344,41500.0
2014-03-12 15:40:00,63.87,63.91,63.86,63.9,70200.0,46.9344,46.9638,46.927,46.9564,70200.0
2014-03-12 15:45:00,63.9,63.93,63.86,63.93,99600.0,46.9564,46.9785,46.927,46.9785,99600.0
2014-03-12 15:50:00,63.92,63.98,63.92,63.94,151900.0,46.9711,47.0152,46.9711,46.9858,151900.0
2014-03-12 15:55:00,63.94,64.01,63.9,64.0,169700.0,46.9858,47.0372,46.9564,47.0299,169700.0
2014-03-13 09:30:00,64.62,64.63,64.44,64.51,87300.0,47.4855,47.4928,47.3532,47.4047,87300.0
2014-03-13 09:35:00,64.47,64.6,64.47,64.56,60900.0,47.3753,47.4708,47.3753,47.4414,60900.0
2014-03-13 09:40:00,64.54,64.57,64.24,64.24,30300.0,47.4267,47.4487,47.2063,47.2063,30300.0
2014-03-13 09:45:00,64.27,64.43,64.26,64.34,61800.0,47.2283,47.3459,47.2209,47.2797,61800.0
2014-03-13 09:50:00,64.33,64.41,64.22,64.22,24500.0,47.2724,47.3312,47.1916,47.1916,24500.0
2014-03-13 09:55:00,64.21,64.28,64.15,64.15,16200.0,47.1842,47.2356,47.1401,47.1401,16200.0
2014-03-13 10:00:00,64.15,64.22,64.08,64.18,33200.0,47.1401,47.1916,47.0887,47.1622,33200.0
2014-03-13 10:05:00,64.18,64.19,64.07,64.07,30600.0,47.1622,47.1695,47.0813,47.0813,30600.0
2014-03-13 10:10:00,64.07,64.09,63.99,64.06,34900.0,47.0813,47.096,47.0225,47.074,34900.0
2014-03-13 10:15:00,64.06,64.12,64.04,64.06,27100.0,47.074,47.1181,47.0593,47.074,27100.0
2014-03-13 10:20:00,64.06,64.12,64.03,64.03,17800.0,47.074,47.1181,47.0519,47.0519,17800.0
2014-03-13 10:25:00,64.05,64.12,64.02,64.12,20600.0,47.0666,47.1181,47.0446,47.1181,20600.0
2014-03-13 10:30:00,64.11,64.18,64.09,64.09,27700.0,47.1107,47.1622,47.096,47.096,27700.0
2014-03-13 10:35:00,64.1,64.12,64.01,64.07,29600.0,47.1034,47.1181,47.0372,47.0813,29600.0
2014-03-13 10:40:00,64.07,64.07,63.97,64.02,57700.0,47.0813,47.0813,47.0078,47.0446,57700.0
2014-03-13 10:45:00,64.0,64.04,63.89,63.89,43300.0,47.0299,47.0593,46.9491,46.9491,43300.0
2014-03-13 10:50:00,63.9,63.97,63.87,63.87,24300.0,46.9564,47.0078,46.9344,46.9344,24300.0
2014-03-13 10:55:00,63.87,63.92,63.83,63.88,38700.0,46.9344,46.9711,46.905,46.9417,38700.0
2014-03-13 11:00:00,63.89,63.95,63.85,63.91,25700.0,46.9491,46.9931,46.9197,46.9638,25700.0
2014-03-13 11:05:00,63.92,63.98,63.91,63.97,38700.0,46.9711,47.0152,46.9638,47.0078,38700.0
2014-03-13 11:10:00,63.98,63.99,63.92,63.98,32400.0,47.0152,47.0225,46.9711,47.0152,32400.0
2014-03-13 11:15:00,63.98,64.07,63.97,64.04,25900.0,47.0152,47.0813,47.0078,47.0593,25900.0
2014-03-13 11:20:00,64.03,64.03,63.95,63.95,21100.0,47.0519,47.0519,46.9931,46.9931,21100.0
2014-03-13 11:25:00,63.95,63.99,63.87,63.89,36200.0,46.9931,47.0225,46.9344,46.9491,36200.0
2014-03-13 11:30:00,63.88,63.94,63.85,63.91,25400.0,46.9417,46.9858,46.9197,46.9638,25400.0
2014-03-13 11:35:00,63.91,63.97,63.89,63.9,23400.0,46.9638,47.0078,46.9491,46.9564,23400.0
2014-03-13 11:40:00,63.9,63.98,63.88,63.95,17200.0,46.9564,47.0152,46.9417,46.9931,17200.0
2014-03-13 11:45:00,63.95,63.95,63.89,63.9,24200.0,46.9931,46.9931,46.9491,46.9564,24200.0
2014-03-13 11:50:00,63.89,63.9,63.83,63.85,33900.0,46.9491,46.9564,46.905,46.9197,33900.0
2014-03-13 11:55:00,63.85,63.87,63.83,63.84,25600.0,46.9197,46.9344,46.905,46.9123,25600.0
2014-03-13 12:00:00,63.84,63.85,63.8,63.8,24000.0,46.9123,46.9197,46.8829,46.8829,24000.0
2014-03-13 12:05:00,63.79,63.79,63.68,63.71,26500.0,46.8756,46.8756,46.7947,46.8168,26500.0
2014-03-13 12:10:00,63.71,63.73,63.64,63.64,20100.0,46.8168,46.8315,46.7653,46.7653,20100.0
2014-03-13 12:15:00,63.66,63.72,63.65,63.72,22300.0,46.78,46.8241,46.7727,46.8241,22300.0
2014-03-13 12:20:00,63.72,63.72,63.65,63.66,14700.0,46.8241,46.8241,46.7727,46.78,14700.0
2014-03-13 12:25:00,63.65,63.69,63.63,63.68,36500.0,46.7727,46.8021,46.758,46.7947,36500.0
2014-03-13 12:30:00,63.67,63.67,63.59,63.62,18800.0,46.7874,46.7874,46.7286,46.7506,18800.0
2014-03-13 12:35:00,63.63,63.63,63.52,63.52,28600.0,46.758,46.758,46.6772,46.6772,28600.0
2014-03-13 12:40:00,63.51,63.55,63.49,63.55,54300.0,46.6698,46.6992,46.6551,46.6992,54300.0
2014-03-13 12:45:00,63.54,63.54,63.48,63.49,14400.0,46.6919,46.6919,46.6478,46.6551,14400.0
2014-03-13 12:50:00,63.48,63.5,63.39,63.4,58400.0,46.6478,46.6625,46.5816,46.589,58400.0
2014-03-13 12:55:00,63.4,63.41,63.29,63.37,90000.0,46.589,46.5963,46.5082,46.5669,90000.0
2014-03-13 13:00:00,63.36,63.36,63.21,63.22,147600.0,46.5596,46.5596,46.4494,46.4567,147600.0
2014-03-13 13:05:00,63.21,63.22,63.12,63.2,51200.0,46.4494,46.4567,46.3832,46.442,51200.0
2014-03-13 13:10:00,63.2,63.24,63.15,63.2,53300.0,46.442,46.4714,46.4053,46.442,53300.0
2014-03-13 13:15:00,63.2,63.31,63.2,63.3,66300.0,46.442,46.5228,46.442,46.5155,66300.0
2014-03-13 13:20:00,63.29,63.31,63.25,63.25,25200.0,46.5082,46.5228,46.4788,46.4788,25200.0
2014-03-13 13:25:00,63.26,63.36,63.25,63.32,32100.0,46.4861,46.5596,46.4788,46.5302,32100.0
2014-03-13 13:30:00,63.32,63.34,63.19,63.21,37800.0,46.5302,46.5449,46.4347,46.4494,37800.0
2014-03-13 13:35:00,63.21,63.24,63.15,63.17,28400.0,46.4494,46.4714,46.4053,46.42,28400.0
2014-03-13 13:40:00,63.16,63.22,63.15,63.21,23800.0,46.4126,46.4567,46.4053,46.4494,23800.0
2014-03-13 13:45:00,63.22,63.26,63.22,63.25,23000.0,46.4567,46.4861,46.4567,46.4788,23000.0
2014-03-13 13:50:00,63.24,63.24,63.16,63.17,25400.0,46.4714,46.4714,46.4126,46.42,25400.0
2014-03-13 13:55:00,63.16,63.19,63.11,63.18,28700.0,46.4126,46.4347,46.3759,46.4273,28700.0
2014-03-13 14:00:00,63.19,63.2,63.16,63.18,28300.0,46.4347,46.442,46.4126,46.4273,28300.0
2014-03-13 14:05:00,63.17,63.17,63.11,63.14,50500.0,46.42,46.42,46.3759,46.3979,50500.0
2014-03-13 14:10:00,63.14,63.19,63.12,63.17,33600.0,46.3979,46.4347,46.3832,46.42,33600.0
2014-03-13 14:15:00,63.17,63.17,63.11,63.13,28500.0,46.42,46.42,46.3759,46.3906,28500.0
2014-03-13 14:20:00,63.13,63.14,63.06,63.08,40200.0,46.3906,46.3979,46.3391,46.3538,40200.0
2014-03-13 14:25:00,63.08,63.13,63.06,63.11,26600.0,46.3538,46.3906,46.3391,46.3759,26600.0
2014-03-13 14:30:00,63.11,63.18,63.11,63.16,22500.0,46.3759,46.4273,46.3759,46.4126,22500.0
2014-03-13 14:35:00,63.16,63.16,63.07,63.09,23000.0,46.4126,46.4126,46.3465,46.3612,23000.0
2014-03-13 14:40:00,63.1,63.13,62.99,63.0,72400.0,46.3685,46.3906,46.2877,46.295,72400.0
2014-03-13 14:45:00,63.0,63.01,62.89,62.94,78300.0,46.295,46.3024,46.2142,46.251,78300.0
2014-03-13 14:50:00,62.93,62.95,62.86,62.88,49400.0,46.2436,46.2583,46.1922,46.2069,49400.0
2014-03-13 14:55:00,62.88,62.93,62.86,62.91,64700.0,46.2069,46.2436,46.1922,46.2289,64700.0
2014-03-13 15:00:00,62.91,62.99,62.89,62.95,67400.0,46.2289,46.2877,46.2142,46.2583,67400.0
2014-03-13 15:05:00,62.96,62.98,62.85,62.85,57300.0,46.2657,46.2804,46.1848,46.1848,57300.0
2014-03-13 15:10:00,62.85,62.92,62.85,62.87,46400.0,46.1848,46.2363,46.1848,46.1995,46400.0
2014-03-13 15:15:00,62.88,62.91,62.8,62.82,56200.0,46.2069,46.2289,46.1481,46.1628,56200.0
2014-03-13 15:20:00,62.81,62.87,62.8,62.83,108800.0,46.1554,46.1995,46.1481,46.1701,108800.0
2014-03-13 15:25:00,62.84,62.88,62.81,62.83,52300.0,46.1775,46.2069,46.1554,46.1701,52300.0
2014-03-13 15:30:00,62.83,62.85,62.77,62.8,94200.0,46.1701,46.1848,46.126,46.1481,94200.0
2014-03-13 15:35:00,62.8,62.89,62.8,62.87,99900.0,46.1481,46.2142,46.1481,46.1995,99900.0
2014-03-13 15:40:00,62.86,62.92,62.85,62.91,95800.0,46.1922,46.2363,46.1848,46.2289,95800.0
2014-03-13 15:45:00,62.91,63.0,62.89,63.0,129800.0,46.2289,46.295,46.2142,46.295,129800.0
2014-03-13 15:50:00,63.0,63.0,62.93,62.94,150200.0,46.295,46.295,46.2436,46.251,150200.0
2014-03-13 15:55:00,62.93,63.06,62.93,63.03,317100.0,46.2436,46.3391,46.2436,46.3171,317100.0
2014-03-14 09:30:00,63.05,63.09,62.83,62.83,69700.0,46.3318,46.3612,46.1701,46.1701,69700.0
2014-03-14 09:35:00,62.88,62.98,62.77,62.94,41000.0,46.2069,46.2804,46.126,46.251,41000.0
2014-03-14 09:40:00,62.96,63.1,62.95,63.0,51000.0,46.2657,46.3685,46.2583,46.295,51000.0
2014-03-14 09:45:00,63.01,63.04,62.79,62.8,59600.0,46.3024,46.3244,46.1407,46.1481,59600.0
2014-03-14 09:50:00,62.8,62.81,62.76,62.8,39900.0,46.1481,46.1554,46.1187,46.1481,39900.0
2014-03-14 09:55:00,62.8,62.88,62.77,62.8,47500.0,46.1481,46.2069,46.126,46.1481,47500.0
2014-03-14 10:00:00,62.81,62.96,62.77,62.77,53200.0,46.1554,46.2657,46.126,46.126,53200.0
2014-03-14 10:05:00,62.76,62.95,62.73,62.92,52500.0,46.1187,46.2583,46.0966,46.2363,52500.0
2014-03-14 10:10:00,62.91,62.93,62.84,62.86,36400.0,46.2289,46.2436,46.1775,46.1922,36400.0
2014-03-14 10:15:00,62.86,62.89,62.82,62.85,39200.0,46.1922,46.2142,46.1628,46.1848,39200.0
2014-03-14 10:20:00,62.83,62.83,62.72,62.74,25400.0,46.1701,46.1701,46.0893,46.104,25400.0
2014-03-14 10:25:00,62.75,62.8,62.71,62.72,36900.0,46.1113,46.1481,46.0819,46.0893,36900.0
2014-03-14 10:30:00,62.73,62.74,62.62,62.74,62600.0,46.0966,46.104,46.0158,46.104,62600.0
2014-03-14 10:35:00,62.75,62.87,62.75,62.87,40800.0,46.1113,46.1995,46.1113,46.1995,40800.0
2014-03-14 10:40:00,62.88,62.92,62.76,62.76,38100.0,46.2069,46.2363,46.1187,46.1187,38100.0
2014-03-14 10:45:00,62.76,62.79,62.71,62.74,48300.0,46.1187,46.1407,46.0819,46.104,48300.0
2014-03-14 10:50:00,62.73,62.82,62.72,62.77,49400.0,46.0966,46.1628,46.0893,46.126,49400.0
2014-03-14 10:55:00,62.76,62.79,62.69,62.69,41700.0,46.1187,46.1407,46.0672,46.0672,41700.0
2014-03-14 11:00:00,62.7,62.73,62.65,62.65,30100.0,46.0746,46.0966,46.0379,46.0379,30100.0
2014-03-14 11:05:00,62.65,62.7,62.62,62.66,178100.0,46.0379,46.0746,46.0158,46.0452,178100.0
2014-03-14 11:10:00,62.66,62.67,62.64,62.65,59100.0,46.0452,46.0525,46.0305,46.0379,59100.0
2014-03-14 11:15:00,62.66,62.66,62.64,62.64,41400.0,46.0452,46.0452,46.0305,46.0305,41400.0
2014-03-14 11:20:00,62.64,62.65,62.53,62.55,67200.0,46.0305,46.0379,45.9497,45.9644,67200.0
2014-03-14 11:25:00,62.55,62.58,62.52,62.54,69700.0,45.9644,45.9864,45.9423,45.957,69700.0
2014-03-14 11:30:00,62.54,62.55,62.5,62.54,55700.0,45.957,45.9644,45.9276,45.957,55700.0
2014-03-14 11:35:00,62.54,62.59,62.42,62.57,73500.0,45.957,45.9938,45.8688,45.9791,73500.0
2014-03-14 11:40:00,62.58,62.66,62.52,62.59,71200.0,45.9864,46.0452,45.9423,45.9938,71200.0
2014-03-14 11:45:00,62.59,62.81,62.59,62.81,45900.0,45.9938,46.1554,45.9938,46.1554,45900.0
2014-03-14 11:50:00,62.81,62.91,62.8,62.81,28400.0,46.1554,46.2289,46.1481,46.1554,28400.0
2014-03-14 11:55:00,62.8,62.87,62.8,62.85,28200.0,46.1481,46.1995,46.1481,46.1848,28200.0
2014-03-14 12:00:00,62.85,62.88,62.69,62.69,27700.0,46.1848,46.2069,46.0672,46.0672,27700.0
2014-03-14 12:05:00,62.7,62.79,62.7,62.79,34900.0,46.0746,46.1407,46.0746,46.1407,34900.0
2014-03-14 12:10:00,62.78,62.85,62.78,62.8,28300.0,46.1334,46.1848,46.1334,46.1481,28300.0
2014-03-14 12:15:00,62.81,62.81,62.7,62.71,40900.0,46.1554,46.1554,46.0746,46.0819,40900.0
2014-03-14 12:20:00,62.71,62.78,62.69,62.76,28500.0,46.0819,46.1334,46.0672,46.1187,28500.0
2014-03-14 12:25:00,62.75,62.75,62.6,62.61,42300.0,46.1113,46.1113,46.0011,46.0085,42300.0
2014-03-14 12:30:00,62.62,62.71,62.62,62.64,34300.0,46.0158,46.0819,46.0158,46.0305,34300.0
2014-03-14 12:35:00,62.63,62.76,62.58,62.74,34600.0,46.0232,46.1187,45.9864,46.104,34600.0
2014-03-14 12:40:00,62.73,62.82,62.71,62.8,40000.0,46.0966,46.1628,46.0819,46.1481,40000.0
2014-03-14 12:45:00,62.8,62.8,62.75,62.79,41100.0,46.1481,46.1481,46.1113,46.1407,41100.0
2014-03-14 12:50:00,62.78,62.84,62.77,62.8,18600.0,46.1334,46.1775,46.126,46.1481,18600.0
2014-03-14 12:55:00,62.81,62.87,62.81,62.83,12600.0,46.1554,46.1995,46.1554,46.1701,12600.0
2014-03-14 13:00:00,62.84,62.86,62.8,62.82,25800.0,46.1775,46.1922,46.1481,46.1628,25800.0
2014-03-14 13:05:00,62.82,62.82,62.78,62.8,28400.0,46.1628,46.1628,46.1334,46.1481,28400.0
2014-03-14 13:10:00,62.8,62.83,62.78,62.78,14600.0,46.1481,46.1701,46.1334,46.1334,14600.0
2014-03-14 13:15:00,62.78,62.83,62.77,62.81,24300.0,46.1334,46.1701,46.126,46.1554,24300.0
2014-03-14 13:20:00,62.8,62.81,62.75,62.76,20400.0,46.1481,46.1554,46.1113,46.1187,20400.0
2014-03-14 13:25:00,62.77,62.8,62.73,62.77,24400.0,46.126,46.1481,46.0966,46.126,24400.0
2014-03-14 13:30:00,62.78,62.79,62.76,62.78,16600.0,46.1334,46.1407,46.1187,46.1334,16600.0
2014-03-14 13:35:00,62.78,62.78,62.69,62.69,23900.0,46.1334,46.1334,46.0672,46.0672,23900.0
2014-03-14 13:40:00,62.69,62.72,62.61,62.69,41400.0,46.0672,46.0893,46.0085,46.0672,41400.0
2014-03-14 13:45:00,62.69,62.69,62.61,62.64,24600.0,46.0672,46.0672,46.0085,46.0305,24600.0
2014-03-14 13:50:00,62.64,62.76,62.64,62.7,43000.0,46.0305,46.1187,46.0305,46.0746,43000.0
2014-03-14 13:55:00,62.69,62.77,62.69,62.77,32600.0,46.0672,46.126,46.0672,46.126,32600.0
2014-03-14 14:00:00,62.76,62.77,62.74,62.76,31000.0,46.1187,46.126,46.104,46.1187,31000.0
2014-03-14 14:05:00,62.76,62.79,62.74,62.79,51800.0,46.1187,46.1407,46.104,46.1407,51800.0
2014-03-14 14:10:00,62.79,62.79,62.73,62.75,77700.0,46.1407,46.1407,46.0966,46.1113,77700.0
2014-03-14 14:15:00,62.76,62.83,62.73,62.82,47800.0,46.1187,46.1701,46.0966,46.1628,47800.0
2014-03-14 14:20:00,62.82,62.83,62.78,62.8,15300.0,46.1628,46.1701,46.1334,46.1481,15300.0
2014-03-14 14:25:00,62.78,62.79,62.74,62.79,36500.0,46.1334,46.1407,46.104,46.1407,36500.0
2014-03-14 14:30:00,62.8,62.8,62.75,62.76,29600.0,46.1481,46.1481,46.1113,46.1187,29600.0
2014-03-14 14:35:00,62.76,62.76,62.7,62.71,53800.0,46.1187,46.1187,46.0746,46.0819,53800.0
2014-03-14 14:40:00,62.72,62.72,62.64,62.68,36700.0,46.0893,46.0893,46.0305,46.0599,36700.0
2014-03-14 14:45:00,62.67,62.69,62.62,62.63,33300.0,46.0525,46.0672,46.0158,46.0232,33300.0
2014-03-14 14:50:00,62.63,62.63,62.58,62.59,25500.0,46.0232,46.0232,45.9864,45.9938,25500.0
2014-03-14 14:55:00,62.6,62.6,62.53,62.54,51500.0,46.0011,46.0011,45.9497,45.957,51500.0
2014-03-14 15:00:00,62.55,62.65,62.54,62.64,39600.0,45.9644,46.0379,45.957,46.0305,39600.0
2014-03-14 15:05:00,62.64,62.68,62.62,62.66,66900.0,46.0305,46.0599,46.0158,46.0452,66900.0
2014-03-14 15:10:00,62.66,62.67,62.62,62.62,52200.0,46.0452,46.0525,46.0158,46.0158,52200.0
2014-03-14 15:15:00,62.61,62.63,62.59,62.63,65900.0,46.0085,46.0232,45.9938,46.0232,65900.0
2014-03-14 15:20:00,62.63,62.74,62.62,62.71,62100.0,46.0232,46.104,46.0158,46.0819,62100.0
2014-03-14 15:25:00,62.71,62.73,62.7,62.7,39800.0,46.0819,46.0966,46.0746,46.0746,39800.0
2014-03-14 15:30:00,62.7,62.78,62.7,62.75,76700.0,46.0746,46.1334,46.0746,46.1113,76700.0
2014-03-14 15:35:00,62.76,62.76,62.63,62.65,79900.0,46.1187,46.1187,46.0232,46.0379,79900.0
2014-03-14 15:40:00,62.65,62.69,62.64,62.65,65100.0,46.0379,46.0672,46.0305,46.0379,65100.0
2014-03-14 15:45:00,62.64,62.67,62.58,62.58,122800.0,46.0305,46.0525,45.9864,45.9864,122800.0
2014-03-14 15:50:00,62.58,62.59,62.5,62.51,89500.0,45.9864,45.9938,45.9276,45.935,89500.0
2014-03-14 15:55:00,62.52,62.59,62.5,62.57,239100.0,45.9423,45.9938,45.9276,45.9791,239100.0
2014-03-17 09:30:00,62.98,63.42,62.98,63.37,52100.0,46.2804,46.6037,46.2804,46.5669,52100.0
2014-03-17 09:35:00,63.43,63.67,63.35,63.61,45200.0,46.611,46.7874,46.5522,46.7433,45200.0
2014-03-17 09:40:00,63.61,63.73,63.59,63.73,29100.0,46.7433,46.8315,46.7286,46.8315,29100.0
2014-03-17 09:45:00,63.74,63.78,63.59,63.67,45500.0,46.8388,46.8682,46.7286,46.7874,45500.0
2014-03-17 09:50:00,63.67,63.72,63.62,63.69,35000.0,46.7874,46.8241,46.7506,46.8021,35000.0
2014-03-17 09:55:00,63.69,63.84,63.69,63.69,49900.0,46.8021,46.9123,46.8021,46.8021,49900.0
2014-03-17 10:00:00,63.7,63.83,63.66,63.81,44400.0,46.8094,46.905,46.78,46.8903,44400.0
2014-03-17 10:05:00,63.81,63.84,63.74,63.74,46100.0,46.8903,46.9123,46.8388,46.8388,46100.0
2014-03-17 10:10:00,63.75,63.77,63.7,63.7,59400.0,46.8462,46.8609,46.8094,46.8094,59400.0
2014-03-17 10:15:00,63.71,63.79,63.71,63.76,92100.0,46.8168,46.8756,46.8168,46.8535,92100.0
2014-03-17 10:20:00,63.76,63.76,63.73,63.73,30100.0,46.8535,46.8535,46.8315,46.8315,30100.0
2014-03-17 10:25:00,63.73,63.77,63.66,63.68,43300.0,46.8315,46.8609,46.78,46.7947,43300.0
2014-03-17 10:30:00,63.68,63.69,63.58,63.66,37800.0,46.7947,46.8021,46.7213,46.78,37800.0
2014-03-17 10:35:00,63.66,63.72,63.65,63.67,29100.0,46.78,46.8241,46.7727,46.7874,29100.0
2014-03-17 10:40:00,63.68,63.69,63.55,63.55,29000.0,46.7947,46.8021,46.6992,46.6992,29000.0
2014-03-17 10:45:00,63.55,63.55,63.49,63.5,34300.0,46.6992,46.6992,46.6551,46.6625,34300.0
2014-03-17 10:50:00,63.51,63.63,63.51,63.54,26700.0,46.6698,46.758,46.6698,46.6919,26700.0
2014-03-17 10:55:00,63.53,63.55,63.5,63.51,26600.0,46.6845,46.6992,46.6625,46.6698,26600.0
2014-03-17 11:00:00,63.51,63.56,63.5,63.54,25600.0,46.6698,46.7066,46.6625,46.6919,25600.0
2014-03-17 11:05:00,63.53,63.54,63.47,63.52,28000.0,46.6845,46.6919,46.6404,46.6772,28000.0
2014-03-17 11:10:00,63.52,63.57,63.52,63.53,15400.0,46.6772,46.7139,46.6772,46.6845,15400.0
2014-03-17 11:15:00,63.54,63.6,63.53,63.57,21600.0,46.6919,46.736,46.6845,46.7139,21600.0
2014-03-17 11:20:00,63.57,63.58,63.5,63.52,34200.0,46.7139,46.7213,46.6625,46.6772,34200.0
2014-03-17 11:25:00,63.51,63.52,63.45,63.52,24800.0,46.6698,46.6772,46.6257,46.6772,24800.0
2014-03-17 11:30:00,63.51,63.53,63.49,63.52,26600.0,46.6698,46.6845,46.6551,46.6772,26600.0
2014-03-17 11:35:00,63.51,63.52,63.48,63.52,19800.0,46.6698,46.6772,46.6478,46.6772,19800.0
2014-03-17 11:40:00,63.51,63.51,63.46,63.5,24800.0,46.6698,46.6698,46.6331,46.6625,24800.0
2014-03-17 11:45:00,63.5,63.57,63.48,63.57,19300.0,46.6625,46.7139,46.6478,46.7139,19300.0
2014-03-17 11:50:00,63.56,63.6,63.55,63.6,14500.0,46.7066,46.736,46.6992,46.736,14500.0
2014-03-17 11:55:00,63.59,63.67,63.58,63.65,20200.0,46.7286,46.7874,46.7213,46.7727,20200.0
2014-03-17 12:00:00,63.65,63.67,63.6,63.61,26100.0,46.7727,46.7874,46.736,46.7433,26100.0
2014-03-17 12:05:00,63.6,63.63,63.57,63.61,16500.0,46.736,46.758,46.7139,46.7433,16500.0
2014-03-17 12:10:00,63.61,63.76,63.6,63.74,20000.0,46.7433,46.8535,46.736,46.8388,20000.0
2014-03-17 12:15:00,63.74,63.81,63.74,63.75,20900.0,46.8388,46.8903,46.8388,46.8462,20900.0
2014-03-17 12:20:00,63.74,63.75,63.69,63.69,15700.0,46.8388,46.8462,46.8021,46.8021,15700.0
2014-03-17 12:25:00,63.69,63.71,63.68,63.69,21600.0,46.8021,46.8168,46.7947,46.8021,21600.0
2014-03-17 12:30:00,63.7,63.71,63.68,63.68,14900.0,46.8094,46.8168,46.7947,46.7947,14900.0
2014-03-17 12:35:00,63.68,63.68,63.65,63.66,15000.0,46.7947,46.7947,46.7727,46.78,15000.0
2014-03-17 12:40:00,63.67,63.71,63.67,63.69,47700.0,46.7874,46.8168,46.7874,46.8021,47700.0
2014-03-17 12:45:00,63.69,63.69,63.61,63.61,11200.0,46.8021,46.8021,46.7433,46.7433,11200.0
2014-03-17 12:50:00,63.61,63.64,63.59,63.6,19600.0,46.7433,46.7653,46.7286,46.736,19600.0
2014-03-17 12:55:00,63.61,63.67,63.61,63.66,10800.0,46.7433,46.7874,46.7433,46.78,10800.0
2014-03-17 13:00:00,63.67,63.7,63.67,63.69,15100.0,46.7874,46.8094,46.7874,46.8021,15100.0
2014-03-17 13:05:00,63.7,63.7,63.63,63.63,15000.0,46.8094,46.8094,46.758,46.758,15000.0
2014-03-17 13:10:00,63.63,63.66,63.6,63.61,27600.0,46.758,46.78,46.736,46.7433,27600.0
2014-03-17 13:15:00,63.6,63.63,63.59,63.62,16200.0,46.736,46.758,46.7286,46.7506,16200.0
2014-03-17 13:20:00,63.63,63.65,63.6,63.62,15300.0,46.758,46.7727,46.736,46.7506,15300.0
2014-03-17 13:25:00,63.62,63.63,63.6,63.6,19600.0,46.7506,46.758,46.736,46.736,19600.0
2014-03-17 13:30:00,63.61,63.64,63.6,63.64,25500.0,46.7433,46.7653,46.736,46.7653,25500.0
2014-03-17 13:35:00,63.63,63.69,63.63,63.69,14200.0,46.758,46.8021,46.758,46.8021,14200.0
2014-03-17 13:40:00,63.68,63.69,63.66,63.66,14200.0,46.7947,46.8021,46.78,46.78,14200.0
2014-03-17 13:45:00,63.67,63.7,63.67,63.69,15400.0,46.7874,46.8094,46.7874,46.8021,15400.0
2014-03-17 13:50:00,63.7,63.7,63.65,63.65,10500.0,46.8094,46.8094,46.7727,46.7727,10500.0
2014-03-17 13:55:00,63.64,63.66,63.63,63.65,16400.0,46.7653,46.78,46.758,46.7727,16400.0
2014-03-17 14:00:00,63.65,63.7,63.64,63.69,27900.0,46.7727,46.8094,46.7653,46.8021,27900.0
2014-03-17 14:05:00,63.7,63.7,63.65,63.67,22200.0,46.8094,46.8094,46.7727,46.7874,22200.0
2014-03-17 14:10:00,63.66,63.66,63.6,63.63,22900.0,46.78,46.78,46.736,46.758,22900.0
2014-03-17 14:15:00,63.63,63.64,63.61,63.63,16800.0,46.758,46.7653,46.7433,46.758,16800.0
2014-03-17 14:20:00,63.63,63.66,63.62,63.65,36700.0,46.758,46.78,46.7506,46.7727,36700.0
2014-03-17 14:25:00,63.65,63.7,63.64,63.67,47600.0,46.7727,46.8094,46.7653,46.7874,47600.0
2014-03-17 14:30:00,63.66,63.67,63.64,63.65,28300.0,46.78,46.7874,46.7653,46.7727,28300.0
2014-03-17 14:35:00,63.65,63.66,63.64,63.66,47500.0,46.7727,46.78,46.7653,46.78,47500.0
2014-03-17 14:40:00,63.65,63.68,63.64,63.66,48900.0,46.7727,46.7947,46.7653,46.78,48900.0
2014-03-17 14:45:00,63.67,63.74,63.67,63.74,22500.0,46.7874,46.8388,46.7874,46.8388,22500.0
2014-03-17 14:50:00,63.75,63.78,63.72,63.75,31800.0,46.8462,46.8682,46.8241,46.8462,31800.0
2014-03-17 14:55:00,63.75,63.77,63.74,63.74,47600.0,46.8462,46.8609,46.8388,46.8388,47600.0
2014-03-17 15:00:00,63.73,63.74,63.71,63.72,19200.0,46.8315,46.8388,46.8168,46.8241,19200.0
2014-03-17 15:05:00,63.73,63.82,63.73,63.82,35000.0,46.8315,46.8976,46.8315,46.8976,35000.0
2014-03-17 15:10:00,63.82,63.82,63.76,63.76,31600.0,46.8976,46.8976,46.8535,46.8535,31600.0
2014-03-17 15:15:00,63.76,63.77,63.68,63.69,38800.0,46.8535,46.8609,46.7947,46.8021,38800.0
2014-03-17 15:20:00,63.68,63.7,63.64,63.65,74300.0,46.7947,46.8094,46.7653,46.7727,74300.0
2014-03-17 15:25:00,63.66,63.67,63.63,63.64,54400.0,46.78,46.7874,46.758,46.7653,54400.0
2014-03-17 15:30:00,63.65,63.7,63.64,63.69,46200.0,46.7727,46.8094,46.7653,46.8021,46200.0
2014-03-17 15:35:00,63.69,63.73,63.68,63.71,72000.0,46.8021,46.8315,46.7947,46.8168,72000.0
2014-03-17 15:40:00,63.71,63.71,63.63,63.63,79300.0,46.8168,46.8168,46.758,46.758,79300.0
2014-03-17 15:45:00,63.64,63.66,63.63,63.66,142200.0,46.7653,46.78,46.758,46.78,142200.0
2014-03-17 15:50:00,63.66,63.68,63.61,63.64,162200.0,46.78,46.7947,46.7433,46.7653,162200.0
2014-03-17 15:55:00,63.64,63.67,63.63,63.66,149600.0,46.7653,46.7874,46.758,46.78,149600.0
2014-03-18 09:30:00,63.84,63.98,63.78,63.83,53400.0,46.9123,47.0152,46.8682,46.905,53400.0
2014-03-18 09:35:00,63.83,63.97,63.77,63.97,17200.0,46.905,47.0078,46.8609,47.0078,17200.0
2014-03-18 09:40:00,63.97,63.97,63.8,63.8,18700.0,47.0078,47.0078,46.8829,46.8829,18700.0
2014-03-18 09:45:00,63.84,63.92,63.84,63.9,22600.0,46.9123,46.9711,46.9123,46.9564,22600.0
2014-03-18 09:50:00,63.9,63.97,63.87,63.95,19800.0,46.9564,47.0078,46.9344,46.9931,19800.0
2014-03-18 09:55:00,63.96,63.96,63.89,63.94,13900.0,47.0005,47.0005,46.9491,46.9858,13900.0
2014-03-18 10:00:00,63.94,63.95,63.91,63.95,32100.0,46.9858,46.9931,46.9638,46.9931,32100.0
2014-03-18 10:05:00,63.95,63.98,63.94,63.98,25400.0,46.9931,47.0152,46.9858,47.0152,25400.0
2014-03-18 10:10:00,63.97,64.0,63.95,63.96,23300.0,47.0078,47.0299,46.9931,47.0005,23300.0
2014-03-18 10:15:00,63.96,64.06,63.96,64.05,30700.0,47.0005,47.074,47.0005,47.0666,30700.0
2014-03-18 10:20:00,64.06,64.08,64.04,64.08,19700.0,47.074,47.0887,47.0593,47.0887,19700.0
2014-03-18 10:25:00,64.09,64.14,64.08,64.14,24600.0,47.096,47.1328,47.0887,47.1328,24600.0
2014-03-18 10:30:00,64.15,64.17,64.09,64.1,36000.0,47.1401,47.1548,47.096,47.1034,36000.0
2014-03-18 10:35:00,64.1,64.14,64.06,64.06,24200.0,47.1034,47.1328,47.074,47.074,24200.0
2014-03-18 10:40:00,64.06,64.07,64.01,64.02,19000.0,47.074,47.0813,47.0372,47.0446,19000.0
2014-03-18 10:45:00,64.03,64.03,63.93,63.95,28300.0,47.0519,47.0519,46.9785,46.9931,28300.0
2014-03-18 10:50:00,63.95,63.97,63.87,63.87,15500.0,46.9931,47.0078,46.9344,46.9344,15500.0
2014-03-18 10:55:00,63.88,63.9,63.8,63.82,21700.0,46.9417,46.9564,46.8829,46.8976,21700.0
2014-03-18 11:00:00,63.82,63.91,63.82,63.91,17900.0,46.8976,46.9638,46.8976,46.9638,17900.0
2014-03-18 11:05:00,63.9,63.95,63.89,63.91,48800.0,46.9564,46.9931,46.9491,46.9638,48800.0
2014-03-18 11:10:00,63.9,63.95,63.87,63.95,43000.0,46.9564,46.9931,46.9344,46.9931,43000.0
2014-03-18 11:15:00,63.94,63.95,63.89,63.94,30700.0,46.9858,46.9931,46.9491,46.9858,30700.0
2014-03-18 11:20:00,63.94,63.95,63.93,63.94,28000.0,46.9858,46.9931,46.9785,46.9858,28000.0
2014-03-18 11:25:00,63.95,63.95,63.9,63.93,24000.0,46.9931,46.9931,46.9564,46.9785,24000.0
2014-03-18 11:30:00,63.93,63.96,63.89,63.92,48700.0,46.9785,47.0005,46.9491,46.9711,48700.0
2014-03-18 11:35:00,63.92,63.92,63.87,63.92,24700.0,46.9711,46.9711,46.9344,46.9711,24700.0
2014-03-18 11:40:00,63.93,63.96,63.83,63.83,21700.0,46.9785,47.0005,46.905,46.905,21700.0
2014-03-18 11:45:00,63.83,63.86,63.8,63.83,20500.0,46.905,46.927,46.8829,46.905,20500.0
2014-03-18 11:50:00,63.83,63.83,63.78,63.8,19200.0,46.905,46.905,46.8682,46.8829,19200.0
2014-03-18 11:55:00,63.8,63.83,63.8,63.83,45100.0,46.8829,46.905,46.8829,46.905,45100.0
2014-03-18 12:00:00,63.83,63.9,63.82,63.89,46100.0,46.905,46.9564,46.8976,46.9491,46100.0
2014-03-18 12:05:00,63.9,63.92,63.88,63.92,8600.0,46.9564,46.9711,46.9417,46.9711,8600.0
2014-03-18 12:10:00,63.92,63.94,63.9,63.91,9100.0,46.9711,46.9858,46.9564,46.9638,9100.0
2014-03-18 12:15:00,63.92,63.93,63.85,63.86,14700.0,46.9711,46.9785,46.9197,46.927,14700.0
2014-03-18 12:20:00,63.86,63.87,63.82,63.82,23700.0,46.927,46.9344,46.8976,46.8976,23700.0
2014-03-18 12:25:00,63.84,63.87,63.82,63.83,15300.0,46.9123,46.9344,46.8976,46.905,15300.0
2014-03-18 12:30:00,63.83,63.86,63.81,63.83,14100.0,46.905,46.927,46.8903,46.905,14100.0
2014-03-18 12:35:00,63.83,63.87,63.81,63.86,13500.0,46.905,46.9344,46.8903,46.927,13500.0
2014-03-18 12:40:00,63.86,63.86,63.78,63.8,8600.0,46.927,46.927,46.8682,46.8829,8600.0
2014-03-18 12:45:00,63.78,63.8,63.78,63.79,8800.0,46.8682,46.8829,46.8682,46.8756,8800.0
2014-03-18 12:50:00,63.79,63.84,63.78,63.82,8100.0,46.8756,46.9123,46.8682,46.8976,8100.0
2014-03-18 12:55:00,63.83,63.83,63.81,63.82,3500.0,46.905,46.905,46.8903,46.8976,3500.0
2014-03-18 13:00:00,63.82,63.87,63.81,63.85,16700.0,46.8976,46.9344,46.8903,46.9197,16700.0
2014-03-18 13:05:00,63.85,63.9,63.85,63.9,6500.0,46.9197,46.9564,46.9197,46.9564,6500.0
2014-03-18 13:10:00,63.9,63.91,63.84,63.87,24300.0,46.9564,46.9638,46.9123,46.9344,24300.0
2014-03-18 13:15:00,63.88,63.9,63.85,63.88,24700.0,46.9417,46.9564,46.9197,46.9417,24700.0
2014-03-18 13:20:00,63.88,63.91,63.87,63.89,22700.0,46.9417,46.9638,46.9344,46.9491,22700.0
2014-03-18 13:25:00,63.89,63.91,63.89,63.89,22900.0,46.9491,46.9638,46.9491,46.9491,22900.0
2014-03-18 13:30:00,63.9,63.9,63.88,63.88,8200.0,46.9564,46.9564,46.9417,46.9417,8200.0
2014-03-18 13:35:00,63.87,63.91,63.86,63.88,17600.0,46.9344,46.9638,46.927,46.9417,17600.0
2014-03-18 13:40:00,63.88,63.95,63.88,63.9,55800.0,46.9417,46.9931,46.9417,46.9564,55800.0
2014-03-18 13:45:00,63.9,63.9,63.88,63.88,15700.0,46.9564,46.9564,46.9417,46.9417,15700.0
2014-03-18 13:50:00,63.87,63.88,63.85,63.85,19500.0,46.9344,46.9417,46.9197,46.9197,19500.0
2014-03-18 13:55:00,63.85,63.87,63.82,63.86,16100.0,46.9197,46.9344,46.8976,46.927,16100.0
2014-03-18 14:00:00,63.86,63.86,63.81,63.84,21900.0,46.927,46.927,46.8903,46.9123,21900.0
2014-03-18 14:05:00,63.85,63.86,63.8,63.81,20800.0,46.9197,46.927,46.8829,46.8903,20800.0
2014-03-18 14:10:00,63.8,63.82,63.77,63.77,14200.0,46.8829,46.8976,46.8609,46.8609,14200.0
2014-03-18 14:15:00,63.78,63.78,63.74,63.75,13500.0,46.8682,46.8682,46.8388,46.8462,13500.0
2014-03-18 14:20:00,63.75,63.82,63.75,63.81,20000.0,46.8462,46.8976,46.8462,46.8903,20000.0
2014-03-18 14:25:00,63.82,63.83,63.8,63.83,10400.0,46.8976,46.905,46.8829,46.905,10400.0
2014-03-18 14:30:00,63.83,63.87,63.83,63.87,14200.0,46.905,46.9344,46.905,46.9344,14200.0
2014-03-18 14:35:00,63.86,63.87,63.86,63.87,8800.0,46.927,46.9344,46.927,46.9344,8800.0
2014-03-18 14:40:00,63.87,63.89,63.85,63.88,21900.0,46.9344,46.9491,46.9197,46.9417,21900.0
2014-03-18 14:45:00,63.89,63.91,63.88,63.89,37100.0,46.9491,46.9638,46.9417,46.9491,37100.0
2014-03-18 14:50:00,63.9,63.9,63.89,63.89,16900.0,46.9564,46.9564,46.9491,46.9491,16900.0
2014-03-18 14:55:00,63.89,63.9,63.85,63.9,37400.0,46.9491,46.9564,46.9197,46.9564,37400.0
2014-03-18 15:00:00,63.9,63.9,63.84,63.86,24900.0,46.9564,46.9564,46.9123,46.927,24900.0
2014-03-18 15:05:00,63.86,63.86,63.82,63.82,22800.0,46.927,46.927,46.8976,46.8976,22800.0
2014-03-18 15:10:00,63.83,63.83,63.8,63.81,17700.0,46.905,46.905,46.8829,46.8903,17700.0
2014-03-18 15:15:00,63.8,63.83,63.8,63.81,30700.0,46.8829,46.905,46.8829,46.8903,30700.0
2014-03-18 15:20:00,63.82,63.83,63.79,63.79,37000.0,46.8976,46.905,46.8756,46.8756,37000.0
2014-03-18 15:25:00,63.8,63.8,63.74,63.75,53800.0,46.8829,46.8829,46.8388,46.8462,53800.0
2014-03-18 15:30:00,63.76,63.77,63.73,63.75,72200.0,46.8535,46.8609,46.8315,46.8462,72200.0
2014-03-18 15:35:00,63.75,63.81,63.75,63.81,49300.0,46.8462,46.8903,46.8462,46.8903,49300.0
2014-03-18 15:40:00,63.81,63.88,63.79,63.87,92400.0,46.8903,46.9417,46.8756,46.9344,92400.0
2014-03-18 15:45:00,63.87,63.87,63.84,63.85,90700.0,46.9344,46.9344,46.9123,46.9197,90700.0
2014-03-18 15:50:00,63.86,63.87,63.84,63.86,81700.0,46.927,46.9344,46.9123,46.927,81700.0
2014-03-18 15:55:00,63.85,63.87,63.83,63.86,200300.0,46.9197,46.9344,46.905,46.927,200300.0
2014-03-19 09:30:00,64.02,64.05,63.89,63.92,53400.0,47.0446,47.0666,46.9491,46.9711,53400.0
2014-03-19 09:35:00,63.94,64.04,63.85,64.04,76400.0,46.9858,47.0593,46.9197,47.0593,76400.0
2014-03-19 09:40:00,64.04,64.12,64.04,64.07,34800.0,47.0593,47.1181,47.0593,47.0813,34800.0
2014-03-19 09:45:00,64.09,64.09,63.96,64.01,44300.0,47.096,47.096,47.0005,47.0372,44300.0
2014-03-19 09:50:00,64.0,64.05,63.98,64.02,34100.0,47.0299,47.0666,47.0152,47.0446,34100.0
2014-03-19 09:55:00,64.03,64.12,64.03,64.07,27100.0,47.0519,47.1181,47.0519,47.0813,27100.0
2014-03-19 10:00:00,64.06,64.09,64.02,64.03,43800.0,47.074,47.096,47.0446,47.0519,43800.0
2014-03-19 10:05:00,64.03,64.05,64.0,64.02,97800.0,47.0519,47.0666,47.0299,47.0446,97800.0
2014-03-19 10:10:00,64.02,64.13,64.02,64.13,23600.0,47.0446,47.1254,47.0446,47.1254,23600.0
2014-03-19 10:15:00,64.13,64.2,64.13,64.18,47100.0,47.1254,47.1769,47.1254,47.1622,47100.0
2014-03-19 10:20:00,64.18,64.18,64.13,64.14,47300.0,47.1622,47.1622,47.1254,47.1328,47300.0
2014-03-19 10:25:00,64.15,64.15,64.1,64.11,21700.0,47.1401,47.1401,47.1034,47.1107,21700.0
2014-03-19 10:30:00,64.11,64.11,64.08,64.09,227200.0,47.1107,47.1107,47.0887,47.096,227200.0
2014-03-19 10:35:00,64.08,64.08,64.02,64.06,33900.0,47.0887,47.0887,47.0446,47.074,33900.0
2014-03-19 10:40:00,64.06,64.15,64.06,64.14,21900.0,47.074,47.1401,47.074,47.1328,21900.0
2014-03-19 10:45:00,64.15,64.18,64.12,64.15,39300.0,47.1401,47.1622,47.1181,47.1401,39300.0
2014-03-19 10:50:00,64.15,64.15,64.13,64.13,23400.0,47.1401,47.1401,47.1254,47.1254,23400.0
2014-03-19 10:55:00,64.14,64.15,64.09,64.1,28400.0,47.1328,47.1401,47.096,47.1034,28400.0
2014-03-19 11:00:00,64.09,64.1,64.08,64.08,29700.0,47.096,47.1034,47.0887,47.0887,29700.0
2014-03-19 11:05:00,64.08,64.08,64.06,64.07,25900.0,47.0887,47.0887,47.074,47.0813,25900.0
2014-03-19 11:10:00,64.07,64.12,64.06,64.11,27500.0,47.0813,47.1181,47.074,47.1107,27500.0
2014-03-19 11:15:00,64.11,64.12,64.08,64.09,26900.0,47.1107,47.1181,47.0887,47.096,26900.0
2014-03-19 11:20:00,64.09,64.1,64.08,64.09,14200.0,47.096,47.1034,47.0887,47.096,14200.0
2014-03-19 11:25:00,64.08,64.08,64.06,64.06,23600.0,47.0887,47.0887,47.074,47.074,23600.0
2014-03-19 11:30:00,64.07,64.08,64.05,64.06,23600.0,47.0813,47.0887,47.0666,47.074,23600.0
2014-03-19 11:35:00,64.05,64.05,64.02,64.03,39400.0,47.0666,47.0666,47.0446,47.0519,39400.0
2014-03-19 11:40:00,64.03,64.04,64.02,64.04,49600.0,47.0519,47.0593,47.0446,47.0593,49600.0
2014-03-19 11:45:00,64.05,64.09,64.05,64.09,38800.0,47.0666,47.096,47.0666,47.096,38800.0
2014-03-19 11:50:00,64.08,64.08,64.05,64.06,16100.0,47.0887,47.0887,47.0666,47.074,16100.0
2014-03-19 11:55:00,64.07,64.07,64.04,64.05,16800.0,47.0813,47.0813,47.0593,47.0666,16800.0
2014-03-19 12:00:00,64.05,64.1,64.05,64.07,28700.0,47.0666,47.1034,47.0666,47.0813,28700.0
2014-03-19 12:05:00,64.07,64.1,64.06,64.09,25500.0,47.0813,47.1034,47.074,47.096,25500.0
2014-03-19 12:10:00,64.08,64.09,64.07,64.08,9000.0,47.0887,47.096,47.0813,47.0887,9000.0
2014-03-19 12:15:00,64.07,64.08,64.04,64.04,33300.0,47.0813,47.0887,47.0593,47.0593,33300.0
2014-03-19 12:20:00,64.04,64.06,64.03,64.05,18600.0,47.0593,47.074,47.0519,47.0666,18600.0
2014-03-19 12:25:00,64.04,64.08,64.03,64.06,41100.0,47.0593,47.0887,47.0519,47.074,41100.0
2014-03-19 12:30:00,64.06,64.07,64.03,64.06,55500.0,47.074,47.0813,47.0519,47.074,55500.0
2014-03-19 12:35:00,64.05,64.06,64.04,64.06,21400.0,47.0666,47.074,47.0593,47.074,21400.0
2014-03-19 12:40:00,64.06,64.07,64.04,64.05,12900.0,47.074,47.0813,47.0593,47.0666,12900.0
2014-03-19 12:45:00,64.05,64.08,64.04,64.08,30300.0,47.0666,47.0887,47.0593,47.0887,30300.0
2014-03-19 12:50:00,64.08,64.08,64.04,64.07,17000.0,47.0887,47.0887,47.0593,47.0813,17000.0
2014-03-19 12:55:00,64.07,64.07,64.06,64.06,16600.0,47.0813,47.0813,47.074,47.074,16600.0
2014-03-19 13:00:00,64.06,64.08,64.05,64.07,15800.0,47.074,47.0887,47.0666,47.0813,15800.0
2014-03-19 13:05:00,64.07,64.07,64.05,64.05,7200.0,47.0813,47.0813,47.0666,47.0666,7200.0
2014-03-19 13:10:00,64.05,64.08,64.05,64.08,22600.0,47.0666,47.0887,47.0666,47.0887,22600.0
2014-03-19 13:15:00,64.07,64.08,64.06,64.08,17200.0,47.0813,47.0887,47.074,47.0887,17200.0
2014-03-19 13:20:00,64.08,64.08,64.05,64.06,21600.0,47.0887,47.0887,47.0666,47.074,21600.0
2014-03-19 13:25:00,64.07,64.09,64.06,64.08,42500.0,47.0813,47.096,47.074,47.0887,42500.0
2014-03-19 13:30:00,64.08,64.09,64.07,64.09,18200.0,47.0887,47.096,47.0813,47.096,18200.0
2014-03-19 13:35:00,64.08,64.09,64.08,64.09,16500.0,47.0887,47.096,47.0887,47.096,16500.0
2014-03-19 13:40:00,64.09,64.09,64.06,64.06,17500.0,47.096,47.096,47.074,47.074,17500.0
2014-03-19 13:45:00,64.06,64.07,64.06,64.06,22100.0,47.074,47.0813,47.074,47.074,22100.0
2014-03-19 13:50:00,64.06,64.07,64.05,64.06,14600.0,47.074,47.0813,47.0666,47.074,14600.0
2014-03-19 13:55:00,64.07,64.1,64.06,64.07,19700.0,47.0813,47.1034,47.074,47.0813,19700.0
2014-03-19 14:00:00,64.06,64.06,63.79,63.91,85300.0,47.074,47.074,46.8756,46.9638,85300.0
2014-03-19 14:05:00,63.91,63.91,63.73,63.84,67200.0,46.9638,46.9638,46.8315,46.9123,67200.0
2014-03-19 14:10:00,63.85,63.94,63.83,63.89,84300.0,46.9197,46.9858,46.905,46.9491,84300.0
2014-03-19 14:15:00,63.89,63.94,63.84,63.9,37400.0,46.9491,46.9858,46.9123,46.9564,37400.0
2014-03-19 14:20:00,63.89,63.93,63.87,63.92,33300.0,46.9491,46.9785,46.9344,46.9711,33300.0
2014-03-19 14:25:00,63.92,63.99,63.9,63.9,35200.0,46.9711,47.0225,46.9564,46.9564,35200.0
2014-03-19 14:30:00,63.91,63.97,63.89,63.93,32400.0,46.9638,47.0078,46.9491,46.9785,32400.0
2014-03-19 14:35:00,63.93,63.93,63.89,63.9,48500.0,46.9785,46.9785,46.9491,46.9564,48500.0
2014-03-19 14:40:00,63.91,63.92,63.78,63.84,32900.0,46.9638,46.9711,46.8682,46.9123,32900.0
2014-03-19 14:45:00,63.85,63.86,63.8,63.82,25900.0,46.9197,46.927,46.8829,46.8976,25900.0
2014-03-19 14:50:00,63.81,63.87,63.77,63.8,60800.0,46.8903,46.9344,46.8609,46.8829,60800.0
2014-03-19 14:55:00,63.81,63.81,63.73,63.75,119400.0,46.8903,46.8903,46.8315,46.8462,119400.0
2014-03-19 15:00:00,63.75,63.79,63.7,63.7,52400.0,46.8462,46.8756,46.8094,46.8094,52400.0
2014-03-19 15:05:00,63.69,63.7,63.37,63.38,91500.0,46.8021,46.8094,46.5669,46.5743,91500.0
2014-03-19 15:10:00,63.37,63.38,63.13,63.32,100000.0,46.5669,46.5743,46.3906,46.5302,100000.0
2014-03-19 15:15:00,63.33,63.4,63.29,63.35,60400.0,46.5375,46.589,46.5082,46.5522,60400.0
2014-03-19 15:20:00,63.34,63.42,63.34,63.39,60700.0,46.5449,46.6037,46.5449,46.5816,60700.0
2014-03-19 15:25:00,63.39,63.43,63.34,63.4,64800.0,46.5816,46.611,46.5449,46.589,64800.0
2014-03-19 15:30:00,63.4,63.51,63.38,63.51,72900.0,46.589,46.6698,46.5743,46.6698,72900.0
2014-03-19 15:35:00,63.51,63.54,63.49,63.51,89200.0,46.6698,46.6919,46.6551,46.6698,89200.0
2014-03-19 15:40:00,63.51,63.63,63.5,63.63,79500.0,46.6698,46.758,46.6625,46.758,79500.0
2014-03-19 15:45:00,63.63,63.7,63.63,63.69,128500.0,46.758,46.8094,46.758,46.8021,128500.0
2014-03-19 15:50:00,63.68,63.69,63.6,63.62,116300.0,46.7947,46.8021,46.736,46.7506,116300.0
2014-03-19 15:55:00,63.62,63.7,63.6,63.63,205600.0,46.7506,46.8094,46.736,46.758,205600.0
2014-03-20 09:30:00,63.52,63.61,63.35,63.35,38800.0,46.6772,46.7433,46.5522,46.5522,38800.0
2014-03-20 09:35:00,63.4,63.55,63.33,63.53,19500.0,46.589,46.6992,46.5375,46.6845,19500.0
2014-03-20 09:40:00,63.52,63.57,63.32,63.45,19800.0,46.6772,46.7139,46.5302,46.6257,19800.0
2014-03-20 09:45:00,63.47,63.47,63.18,63.27,29800.0,46.6404,46.6404,46.4273,46.4935,29800.0
2014-03-20 09:50:00,63.25,63.35,63.18,63.35,17000.0,46.4788,46.5522,46.4273,46.5522,17000.0
2014-03-20 09:55:00,63.37,63.39,63.25,63.29,12600.0,46.5669,46.5816,46.4788,46.5082,12600.0
2014-03-20 10:00:00,63.3,63.42,63.2,63.37,23000.0,46.5155,46.6037,46.442,46.5669,23000.0
2014-03-20 10:05:00,63.38,63.57,63.38,63.56,41600.0,46.5743,46.7139,46.5743,46.7066,41600.0
2014-03-20 10:10:00,63.57,63.59,63.52,63.54,27900.0,46.7139,46.7286,46.6772,46.6919,27900.0
2014-03-20 10:15:00,63.54,63.76,63.54,63.69,42200.0,46.6919,46.8535,46.6919,46.8021,42200.0
2014-03-20 10:20:00,63.69,63.69,63.59,63.6,16200.0,46.8021,46.8021,46.7286,46.736,16200.0
2014-03-20 10:25:00,63.59,63.64,63.52,63.53,22600.0,46.7286,46.7653,46.6772,46.6845,22600.0
2014-03-20 10:30:00,63.53,63.63,63.53,63.61,14200.0,46.6845,46.758,46.6845,46.7433,14200.0
2014-03-20 10:35:00,63.6,63.6,63.55,63.58,24700.0,46.736,46.736,46.6992,46.7213,24700.0
2014-03-20 10:40:00,63.59,63.62,63.57,63.6,13400.0,46.7286,46.7506,46.7139,46.736,13400.0
2014-03-20 10:45:00,63.6,63.6,63.53,63.53,18000.0,46.736,46.736,46.6845,46.6845,18000.0
2014-03-20 10:50:00,63.54,63.57,63.52,63.57,49300.0,46.6919,46.7139,46.6772,46.7139,49300.0
2014-03-20 10:55:00,63.57,63.57,63.51,63.52,21100.0,46.7139,46.7139,46.6698,46.6772,21100.0
2014-03-20 11:00:00,63.53,63.55,63.46,63.47,21900.0,46.6845,46.6992,46.6331,46.6404,21900.0
2014-03-20 11:05:00,63.47,63.55,63.42,63.55,20800.0,46.6404,46.6992,46.6037,46.6992,20800.0
2014-03-20 11:10:00,63.55,63.55,63.45,63.46,24000.0,46.6992,46.6992,46.6257,46.6331,24000.0
2014-03-20 11:15:00,63.46,63.51,63.45,63.45,19400.0,46.6331,46.6698,46.6257,46.6257,19400.0
2014-03-20 11:20:00,63.45,63.47,63.39,63.44,19300.0,46.6257,46.6404,46.5816,46.6184,19300.0
2014-03-20 11:25:00,63.45,63.53,63.44,63.53,20600.0,46.6257,46.6845,46.6184,46.6845,20600.0
2014-03-20 11:30:00,63.52,63.56,63.48,63.54,15600.0,46.6772,46.7066,46.6478,46.6919,15600.0
2014-03-20 11:35:00,63.54,63.55,63.45,63.48,21500.0,46.6919,46.6992,46.6257,46.6478,21500.0
2014-03-20 11:40:00,63.49,63.52,63.43,63.43,30700.0,46.6551,46.6772,46.611,46.611,30700.0
2014-03-20 11:45:00,63.44,63.48,63.41,63.46,73100.0,46.6184,46.6478,46.5963,46.6331,73100.0
2014-03-20 11:50:00,63.45,63.46,63.4,63.42,37900.0,46.6257,46.6331,46.589,46.6037,37900.0
2014-03-20 11:55:00,63.43,63.46,63.38,63.46,75500.0,46.611,46.6331,46.5743,46.6331,75500.0
2014-03-20 12:00:00,63.45,63.47,63.38,63.42,49800.0,46.6257,46.6404,46.5743,46.6037,49800.0
2014-03-20 12:05:00,63.42,63.48,63.39,63.47,62500.0,46.6037,46.6478,46.5816,46.6404,62500.0
2014-03-20 12:10:00,63.47,63.5,63.45,63.49,20700.0,46.6404,46.6625,46.6257,46.6551,20700.0
2014-03-20 12:15:00,63.5,63.57,63.5,63.54,31300.0,46.6625,46.7139,46.6625,46.6919,31300.0
2014-03-20 12:20:00,63.54,63.64,63.53,63.61,22200.0,46.6919,46.7653,46.6845,46.7433,22200.0
2014-03-20 12:25:00,63.61,63.63,63.56,63.59,17900.0,46.7433,46.758,46.7066,46.7286,17900.0
2014-03-20 12:30:00,63.6,63.6,63.55,63.56,13800.0,46.736,46.736,46.6992,46.7066,13800.0
2014-03-20 12:35:00,63.57,63.57,63.53,63.53,24800.0,46.7139,46.7139,46.6845,46.6845,24800.0
2014-03-20 12:40:00,63.54,63.56,63.5,63.52,26800.0,46.6919,46.7066,46.6625,46.6772,26800.0
2014-03-20 12:45:00,63.53,63.62,63.52,63.61,19600.0,46.6845,46.7506,46.6772,46.7433,19600.0
2014-03-20 12:50:00,63.62,63.65,63.58,63.63,26800.0,46.7506,46.7727,46.7213,46.758,26800.0
2014-03-20 12:55:00,63.63,63.64,63.56,63.57,25500.0,46.758,46.7653,46.7066,46.7139,25500.0
2014-03-20 13:00:00,63.57,63.6,63.55,63.56,19100.0,46.7139,46.736,46.6992,46.7066,19100.0
2014-03-20 13:05:00,63.56,63.61,63.56,63.61,23900.0,46.7066,46.7433,46.7066,46.7433,23900.0
2014-03-20 13:10:00,63.61,63.63,63.58,63.6,20800.0,46.7433,46.758,46.7213,46.736,20800.0
2014-03-20 13:15:00,63.6,63.61,63.58,63.58,6600.0,46.736,46.7433,46.7213,46.7213,6600.0
2014-03-20 13:20:00,63.58,63.59,63.54,63.57,16700.0,46.7213,46.7286,46.6919,46.7139,16700.0
2014-03-20 13:25:00,63.57,63.57,63.49,63.49,14300.0,46.7139,46.7139,46.6551,46.6551,14300.0
2014-03-20 13:30:00,63.49,63.52,63.48,63.5,19700.0,46.6551,46.6772,46.6478,46.6625,19700.0
2014-03-20 13:35:00,63.5,63.52,63.43,63.43,10900.0,46.6625,46.6772,46.611,46.611,10900.0
2014-03-20 13:40:00,63.43,63.46,63.41,63.45,24600.0,46.611,46.6331,46.5963,46.6257,24600.0
2014-03-20 13:45:00,63.44,63.45,63.39,63.44,27700.0,46.6184,46.6257,46.5816,46.6184,27700.0
2014-03-20 13:50:00,63.45,63.48,63.41,63.42,22400.0,46.6257,46.6478,46.5963,46.6037,22400.0
2014-03-20 13:55:00,63.43,63.49,63.42,63.49,15900.0,46.611,46.6551,46.6037,46.6551,15900.0
2014-03-20 14:00:00,63.49,63.52,63.48,63.51,23400.0,46.6551,46.6772,46.6478,46.6698,23400.0
2014-03-20 14:05:00,63.51,63.58,63.51,63.55,23800.0,46.6698,46.7213,46.6698,46.6992,23800.0
2014-03-20 14:10:00,63.56,63.57,63.52,63.53,29000.0,46.7066,46.7139,46.6772,46.6845,29000.0
2014-03-20 14:15:00,63.53,63.57,63.52,63.57,17700.0,46.6845,46.7139,46.6772,46.7139,17700.0
2014-03-20 14:20:00,63.57,63.61,63.57,63.6,11700.0,46.7139,46.7433,46.7139,46.736,11700.0
2014-03-20 14:25:00,63.61,63.62,63.59,63.61,46000.0,46.7433,46.7506,46.7286,46.7433,46000.0
2014-03-20 14:30:00,63.61,63.63,63.6,63.63,15700.0,46.7433,46.758,46.736,46.758,15700.0
2014-03-20 14:35:00,63.63,63.63,63.59,63.59,19500.0,46.758,46.758,46.7286,46.7286,19500.0
2014-03-20 14:40:00,63.59,63.59,63.55,63.56,42500.0,46.7286,46.7286,46.6992,46.7066,42500.0
2014-03-20 14:45:00,63.56,63.56,63.53,63.53,29200.0,46.7066,46.7066,46.6845,46.6845,29200.0
2014-03-20 14:50:00,63.52,63.53,63.49,63.5,29700.0,46.6772,46.6845,46.6551,46.6625,29700.0
2014-03-20 14:55:00,63.5,63.51,63.49,63.5,17900.0,46.6625,46.6698,46.6551,46.6625,17900.0
2014-03-20 15:00:00,63.49,63.5,63.46,63.46,22800.0,46.6551,46.6625,46.6331,46.6331,22800.0
2014-03-20 15:05:00,63.46,63.47,63.4,63.44,58600.0,46.6331,46.6404,46.589,46.6184,58600.0
2014-03-20 15:10:00,63.44,63.44,63.43,63.43,30800.0,46.6184,46.6184,46.611,46.611,30800.0
2014-03-20 15:15:00,63.44,63.44,63.41,63.41,49100.0,46.6184,46.6184,46.5963,46.5963,49100.0
2014-03-20 15:20:00,63.41,63.42,63.39,63.39,30600.0,46.5963,46.6037,46.5816,46.5816,30600.0
2014-03-20 15:25:00,63.39,63.4,63.32,63.34,46100.0,46.5816,46.589,46.5302,46.5449,46100.0
2014-03-20 15:30:00,63.34,63.4,63.34,63.38,34900.0,46.5449,46.589,46.5449,46.5743,34900.0
2014-03-20 15:35:00,63.38,63.4,63.38,63.4,19300.0,46.5743,46.589,46.5743,46.589,19300.0
2014-03-20 15:40:00,63.4,63.45,63.39,63.44,40000.0,46.589,46.6257,46.5816,46.6184,40000.0
2014-03-20 15:45:00,63.44,63.49,63.44,63.49,49500.0,46.6184,46.6551,46.6184,46.6551,49500.0
2014-03-20 15:50:00,63.49,63.49,63.42,63.43,81100.0,46.6551,46.6551,46.6037,46.611,81100.0
2014-03-20 15:55:00,63.43,63.6,63.43,63.59,178300.0,46.611,46.736,46.611,46.7286,178300.0
2014-03-21 09:30:00,64.85,66.02,64.47,65.26,1227700.0,47.6545,48.5143,47.3753,47.9558,1227700.0
2014-03-21 09:35:00,65.29,65.32,64.73,64.87,114900.0,47.9778,47.9999,47.5663,47.6692,114900.0
2014-03-21 09:40:00,64.87,65.02,64.87,64.97,64800.0,47.6692,47.7794,47.6692,47.7427,64800.0
2014-03-21 09:45:00,64.98,65.17,64.89,64.92,44800.0,47.75,47.8897,47.6839,47.7059,44800.0
2014-03-21 09:50:00,64.93,65.1,64.92,65.06,38000.0,47.7133,47.8382,47.7059,47.8088,38000.0
2014-03-21 09:55:00,65.06,65.08,64.98,65.01,65900.0,47.8088,47.8235,47.75,47.7721,65900.0
2014-03-21 10:00:00,65.02,65.1,64.99,65.05,56500.0,47.7794,47.8382,47.7574,47.8015,56500.0
2014-03-21 10:05:00,65.04,65.11,65.03,65.06,60800.0,47.7941,47.8456,47.7868,47.8088,60800.0
2014-03-21 10:10:00,65.06,65.21,65.04,65.2,90400.0,47.8088,47.919,47.7941,47.9117,90400.0
2014-03-21 10:15:00,65.19,65.2,64.93,64.94,89600.0,47.9044,47.9117,47.7133,47.7206,89600.0
2014-03-21 10:20:00,64.93,64.94,64.85,64.91,63100.0,47.7133,47.7206,47.6545,47.6986,63100.0
2014-03-21 10:25:00,64.91,65.07,64.89,65.05,36000.0,47.6986,47.8162,47.6839,47.8015,36000.0
2014-03-21 10:30:00,65.04,65.13,65.02,65.02,55300.0,47.7941,47.8603,47.7794,47.7794,55300.0
2014-03-21 10:35:00,65.03,65.17,65.01,65.17,64600.0,47.7868,47.8897,47.7721,47.8897,64600.0
2014-03-21 10:40:00,65.17,65.23,65.17,65.19,31900.0,47.8897,47.9337,47.8897,47.9044,31900.0
2014-03-21 10:45:00,65.19,65.29,65.19,65.28,113200.0,47.9044,47.9778,47.9044,47.9705,113200.0
2014-03-21 10:50:00,65.29,65.39,65.28,65.38,55900.0,47.9778,48.0513,47.9705,48.044,55900.0
2014-03-21 10:55:00,65.38,65.41,65.31,65.31,89800.0,48.044,48.066,47.9925,47.9925,89800.0
2014-03-21 11:00:00,65.32,65.38,65.32,65.37,36400.0,47.9999,48.044,47.9999,48.0366,36400.0
2014-03-21 11:05:00,65.37,65.49,65.37,65.4,150100.0,48.0366,48.1248,48.0366,48.0587,150100.0
2014-03-21 11:10:00,65.4,65.44,65.39,65.42,35300.0,48.0587,48.0881,48.0513,48.0734,35300.0
2014-03-21 11:15:00,65.42,65.46,65.4,65.42,162600.0,48.0734,48.1028,48.0587,48.0734,162600.0
2014-03-21 11:20:00,65.43,65.46,65.42,65.45,29900.0,48.0807,48.1028,48.0734,48.0954,29900.0
2014-03-21 11:25:00,65.46,65.51,65.46,65.49,33200.0,48.1028,48.1395,48.1028,48.1248,33200.0
2014-03-21 11:30:00,65.49,65.51,65.39,65.39,33400.0,48.1248,48.1395,48.0513,48.0513,33400.0
2014-03-21 11:35:00,65.39,65.39,65.34,65.36,22100.0,48.0513,48.0513,48.0146,48.0293,22100.0
2014-03-21 11:40:00,65.36,65.39,65.33,65.38,38400.0,48.0293,48.0513,48.0072,48.044,38400.0
2014-03-21 11:45:00,65.38,65.43,65.38,65.41,31100.0,48.044,48.0807,48.044,48.066,31100.0
2014-03-21 11:50:00,65.4,65.45,65.37,65.44,82100.0,48.0587,48.0954,48.0366,48.0881,82100.0
2014-03-21 11:55:00,65.44,65.45,65.4,65.41,23200.0,48.0881,48.0954,48.0587,48.066,23200.0
2014-03-21 12:00:00,65.41,65.42,65.39,65.41,18000.0,48.066,48.0734,48.0513,48.066,18000.0
2014-03-21 12:05:00,65.41,65.45,65.4,65.45,21500.0,48.066,48.0954,48.0587,48.0954,21500.0
2014-03-21 12:10:00,65.45,65.46,65.42,65.43,14500.0,48.0954,48.1028,48.0734,48.0807,14500.0
2014-03-21 12:15:00,65.43,65.47,65.42,65.46,19700.0,48.0807,48.1101,48.0734,48.1028,19700.0
2014-03-21 12:20:00,65.46,65.49,65.46,65.48,33800.0,48.1028,48.1248,48.1028,48.1175,33800.0
2014-03-21 12:25:00,65.48,65.51,65.46,65.5,31700.0,48.1175,48.1395,48.1028,48.1322,31700.0
2014-03-21 12:30:00,65.5,65.51,65.47,65.5,94200.0,48.1322,48.1395,48.1101,48.1322,94200.0
2014-03-21 12:35:00,65.5,65.5,65.47,65.49,22200.0,48.1322,48.1322,48.1101,48.1248,22200.0
2014-03-21 12:40:00,65.48,65.5,65.48,65.5,10100.0,48.1175,48.1322,48.1175,48.1322,10100.0
2014-03-21 12:45:00,65.5,65.5,65.48,65.48,33400.0,48.1322,48.1322,48.1175,48.1175,33400.0
2014-03-21 12:50:00,65.48,65.5,65.48,65.5,17800.0,48.1175,48.1322,48.1175,48.1322,17800.0
2014-03-21 12:55:00,65.5,65.51,65.48,65.49,28400.0,48.1322,48.1395,48.1175,48.1248,28400.0
2014-03-21 13:00:00,65.48,65.53,65.48,65.5,29000.0,48.1175,48.1542,48.1175,48.1322,29000.0
2014-03-21 13:05:00,65.5,65.53,65.49,65.52,45700.0,48.1322,48.1542,48.1248,48.1468,45700.0
2014-03-21 13:10:00,65.51,65.52,65.47,65.47,61800.0,48.1395,48.1468,48.1101,48.1101,61800.0
2014-03-21 13:15:00,65.47,65.47,65.36,65.4,31900.0,48.1101,48.1101,48.0293,48.0587,31900.0
2014-03-21 13:20:00,65.41,65.42,65.38,65.42,42900.0,48.066,48.0734,48.044,48.0734,42900.0
2014-03-21 13:25:00,65.41,65.41,65.37,65.4,97800.0,48.066,48.066,48.0366,48.0587,97800.0
2014-03-21 13:30:00,65.38,65.39,65.31,65.35,23900.0,48.044,48.0513,47.9925,48.0219,23900.0
2014-03-21 13:35:00,65.36,65.39,65.34,65.35,116500.0,48.0293,48.0513,48.0146,48.0219,116500.0
2014-03-21 13:40:00,65.36,65.38,65.33,65.34,41300.0,48.0293,48.044,48.0072,48.0146,41300.0
2014-03-21 13:45:00,65.34,65.35,65.29,65.32,79300.0,48.0146,48.0219,47.9778,47.9999,79300.0
2014-03-21 13:50:00,65.32,65.39,65.32,65.35,26800.0,47.9999,48.0513,47.9999,48.0219,26800.0
2014-03-21 13:55:00,65.36,65.39,65.31,65.31,29100.0,48.0293,48.0513,47.9925,47.9925,29100.0
2014-03-21 14:00:00,65.32,65.33,65.27,65.31,64800.0,47.9999,48.0072,47.9631,47.9925,64800.0
2014-03-21 14:05:00,65.31,65.35,65.31,65.34,33800.0,47.9925,48.0219,47.9925,48.0146,33800.0
2014-03-21 14:10:00,65.35,65.35,65.3,65.3,41700.0,48.0219,48.0219,47.9852,47.9852,41700.0
2014-03-21 14:15:00,65.3,65.37,65.26,65.26,35100.0,47.9852,48.0366,47.9558,47.9558,35100.0
2014-03-21 14:20:00,65.26,65.34,65.26,65.3,31100.0,47.9558,48.0146,47.9558,47.9852,31100.0
2014-03-21 14:25:00,65.3,65.32,65.23,65.24,135500.0,47.9852,47.9999,47.9337,47.9411,135500.0
2014-03-21 14:30:00,65.24,65.26,65.19,65.19,54100.0,47.9411,47.9558,47.9044,47.9044,54100.0
2014-03-21 14:35:00,65.19,65.3,65.17,65.3,36600.0,47.9044,47.9852,47.8897,47.9852,36600.0
2014-03-21 14:40:00,65.3,65.32,65.28,65.32,26100.0,47.9852,47.9999,47.9705,47.9999,26100.0
2014-03-21 14:45:00,65.31,65.37,65.31,65.35,28000.0,47.9925,48.0366,47.9925,48.0219,28000.0
2014-03-21 14:50:00,65.35,65.37,65.33,65.34,31700.0,48.0219,48.0366,48.0072,48.0146,31700.0
2014-03-21 14:55:00,65.34,65.35,65.31,65.31,26000.0,48.0146,48.0219,47.9925,47.9925,26000.0
2014-03-21 15:00:00,65.32,65.32,65.2,65.22,63800.0,47.9999,47.9999,47.9117,47.9264,63800.0
2014-03-21 15:05:00,65.22,65.27,65.19,65.19,48300.0,47.9264,47.9631,47.9044,47.9044,48300.0
2014-03-21 15:10:00,65.19,65.23,65.15,65.17,52400.0,47.9044,47.9337,47.875,47.8897,52400.0
2014-03-21 15:15:00,65.17,65.23,65.17,65.2,68100.0,47.8897,47.9337,47.8897,47.9117,68100.0
2014-03-21 15:20:00,65.21,65.22,65.12,65.21,60900.0,47.919,47.9264,47.8529,47.919,60900.0
2014-03-21 15:25:00,65.22,65.34,65.21,65.33,92800.0,47.9264,48.0146,47.919,48.0072,92800.0
2014-03-21 15:30:00,65.32,65.33,65.23,65.24,63800.0,47.9999,48.0072,47.9337,47.9411,63800.0
2014-03-21 15:35:00,65.23,65.23,65.16,65.2,91400.0,47.9337,47.9337,47.8823,47.9117,91400.0
2014-03-21 15:40:00,65.2,65.31,65.18,65.31,96100.0,47.9117,47.9925,47.897,47.9925,96100.0
2014-03-21 15:45:00,65.3,65.33,65.23,65.33,241800.0,47.9852,48.0072,47.9337,48.0072,241800.0
2014-03-21 15:50:00,65.33,65.33,65.23,65.23,131200.0,48.0072,48.0072,47.9337,47.9337,131200.0
2014-03-21 15:55:00,65.24,65.39,65.22,65.34,481100.0,47.9411,48.0513,47.9264,48.0146,481100.0
2014-03-24 09:30:00,65.44,65.85,65.37,65.72,94400.0,48.0881,48.3893,48.0366,48.2938,94400.0
2014-03-24 09:35:00,65.74,65.76,65.53,65.61,97700.0,48.3085,48.3232,48.1542,48.213,97700.0
2014-03-24 09:40:00,65.63,65.63,65.45,65.52,67600.0,48.2277,48.2277,48.0954,48.1468,67600.0
2014-03-24 09:45:00,65.51,65.58,65.35,65.44,40700.0,48.1395,48.1909,48.0219,48.0881,40700.0
2014-03-24 09:50:00,65.42,65.53,65.33,65.52,27100.0,48.0734,48.1542,48.0072,48.1468,27100.0
2014-03-24 09:55:00,65.52,65.54,65.44,65.46,72000.0,48.1468,48.1615,48.0881,48.1028,72000.0
2014-03-24 10:00:00,65.45,65.46,65.35,65.42,52200.0,48.0954,48.1028,48.0219,48.0734,52200.0
2014-03-24 10:05:00,65.4,65.43,65.38,65.42,34200.0,48.0587,48.0807,48.044,48.0734,34200.0
2014-03-24 10:10:00,65.4,65.42,65.3,65.3,41800.0,48.0587,48.0734,47.9852,47.9852,41800.0
2014-03-24 10:15:00,65.31,65.35,65.25,65.35,40900.0,47.9925,48.0219,47.9484,48.0219,40900.0
2014-03-24 10:20:00,65.35,65.38,65.32,65.35,25800.0,48.0219,48.044,47.9999,48.0219,25800.0
2014-03-24 10:25:00,65.35,65.39,65.31,65.36,54400.0,48.0219,48.0513,47.9925,48.0293,54400.0
2014-03-24 10:30:00,65.36,65.36,65.21,65.21,87200.0,48.0293,48.0293,47.919,47.919,87200.0
2014-03-24 10:35:00,65.21,65.28,65.2,65.28,44100.0,47.919,47.9705,47.9117,47.9705,44100.0
2014-03-24 10:40:00,65.27,65.32,65.23,65.29,54300.0,47.9631,47.9999,47.9337,47.9778,54300.0
2014-03-24 10:45:00,65.3,65.34,65.29,65.29,90400.0,47.9852,48.0146,47.9778,47.9778,90400.0
2014-03-24 10:50:00,65.29,65.31,65.23,65.25,42000.0,47.9778,47.9925,47.9337,47.9484,42000.0
2014-03-24 10:55:00,65.25,65.28,65.21,65.24,28400.0,47.9484,47.9705,47.919,47.9411,28400.0
2014-03-24 11:00:00,65.23,65.23,65.06,65.14,81800.0,47.9337,47.9337,47.8088,47.8676,81800.0
2014-03-24 11:05:00,65.14,65.14,65.08,65.12,27600.0,47.8676,47.8676,47.8235,47.8529,27600.0
2014-03-24 11:10:00,65.13,65.17,65.07,65.15,29900.0,47.8603,47.8897,47.8162,47.875,29900.0
2014-03-24 11:15:00,65.14,65.16,65.11,65.13,21500.0,47.8676,47.8823,47.8456,47.8603,21500.0
2014-03-24 11:20:00,65.14,65.2,65.13,65.16,40200.0,47.8676,47.9117,47.8603,47.8823,40200.0
2014-03-24 11:25:00,65.16,65.2,65.12,65.14,30700.0,47.8823,47.9117,47.8529,47.8676,30700.0
2014-03-24 11:30:00,65.14,65.14,65.06,65.09,52100.0,47.8676,47.8676,47.8088,47.8309,52100.0
2014-03-24 11:35:00,65.09,65.1,65.04,65.06,30800.0,47.8309,47.8382,47.7941,47.8088,30800.0
2014-03-24 11:40:00,65.06,65.07,65.02,65.04,24000.0,47.8088,47.8162,47.7794,47.7941,24000.0
2014-03-24 11:45:00,65.05,65.06,65.0,65.03,21100.0,47.8015,47.8088,47.7647,47.7868,21100.0
2014-03-24 11:50:00,65.02,65.06,64.98,65.06,21800.0,47.7794,47.8088,47.75,47.8088,21800.0
2014-03-24 11:55:00,65.06,65.07,65.03,65.06,24100.0,47.8088,47.8162,47.7868,47.8088,24100.0
2014-03-24 12:00:00,65.05,65.11,65.05,65.09,26600.0,47.8015,47.8456,47.8015,47.8309,26600.0
2014-03-24 12:05:00,65.1,65.1,65.04,65.08,22500.0,47.8382,47.8382,47.7941,47.8235,22500.0
2014-03-24 12:10:00,65.08,65.08,65.01,65.02,31500.0,47.8235,47.8235,47.7721,47.7794,31500.0
2014-03-24 12:15:00,65.01,65.03,64.97,65.01,13400.0,47.7721,47.7868,47.7427,47.7721,13400.0
2014-03-24 12:20:00,65.0,65.04,64.93,65.03,36000.0,47.7647,47.7941,47.7133,47.7868,36000.0
2014-03-24 12:25:00,65.03,65.03,64.98,64.98,39900.0,47.7868,47.7868,47.75,47.75,39900.0
2014-03-24 12:30:00,64.99,65.04,64.99,65.01,37200.0,47.7574,47.7941,47.7574,47.7721,37200.0
2014-03-24 12:35:00,65.01,65.04,64.97,65.03,40200.0,47.7721,47.7941,47.7427,47.7868,40200.0
2014-03-24 12:40:00,65.02,65.03,64.98,65.02,31200.0,47.7794,47.7868,47.75,47.7794,31200.0
2014-03-24 12:45:00,65.01,65.04,64.99,65.03,21000.0,47.7721,47.7941,47.7574,47.7868,21000.0
2014-03-24 12:50:00,65.02,65.11,65.02,65.08,33100.0,47.7794,47.8456,47.7794,47.8235,33100.0
2014-03-24 12:55:00,65.07,65.11,65.04,65.06,33800.0,47.8162,47.8456,47.7941,47.8088,33800.0
2014-03-24 13:00:00,65.06,65.15,65.06,65.14,36800.0,47.8088,47.875,47.8088,47.8676,36800.0
2014-03-24 13:05:00,65.14,65.17,65.11,65.17,35600.0,47.8676,47.8897,47.8456,47.8897,35600.0
2014-03-24 13:10:00,65.17,65.19,65.15,65.19,22700.0,47.8897,47.9044,47.875,47.9044,22700.0
2014-03-24 13:15:00,65.19,65.19,65.14,65.18,14500.0,47.9044,47.9044,47.8676,47.897,14500.0
2014-03-24 13:20:00,65.17,65.28,65.17,65.25,40500.0,47.8897,47.9705,47.8897,47.9484,40500.0
2014-03-24 13:25:00,65.25,65.28,65.22,65.24,21400.0,47.9484,47.9705,47.9264,47.9411,21400.0
2014-03-24 13:30:00,65.23,65.27,65.21,65.27,18800.0,47.9337,47.9631,47.919,47.9631,18800.0
2014-03-24 13:35:00,65.27,65.32,65.23,65.32,37700.0,47.9631,47.9999,47.9337,47.9999,37700.0
2014-03-24 13:40:00,65.32,65.39,65.31,65.39,24800.0,47.9999,48.0513,47.9925,48.0513,24800.0
2014-03-24 13:45:00,65.39,65.39,65.32,65.33,23900.0,48.0513,48.0513,47.9999,48.0072,23900.0
2014-03-24 13:50:00,65.33,65.4,65.33,65.38,17900.0,48.0072,48.0587,48.0072,48.044,17900.0
2014-03-24 13:55:00,65.39,65.41,65.34,65.41,32400.0,48.0513,48.066,48.0146,48.066,32400.0
2014-03-24 14:00:00,65.41,65.43,65.38,65.39,37000.0,48.066,48.0807,48.044,48.0513,37000.0
2014-03-24 14:05:00,65.39,65.42,65.31,65.32,32100.0,48.0513,48.0734,47.9925,47.9999,32100.0
2014-03-24 14:10:00,65.32,65.35,65.28,65.32,15700.0,47.9999,48.0219,47.9705,47.9999,15700.0
2014-03-24 14:15:00,65.32,65.33,65.2,65.22,30500.0,47.9999,48.0072,47.9117,47.9264,30500.0
2014-03-24 14:20:00,65.22,65.26,65.21,65.25,15400.0,47.9264,47.9558,47.919,47.9484,15400.0
2014-03-24 14:25:00,65.25,65.34,65.22,65.33,36500.0,47.9484,48.0146,47.9264,48.0072,36500.0
2014-03-24 14:30:00,65.34,65.35,65.3,65.3,30600.0,48.0146,48.0219,47.9852,47.9852,30600.0
2014-03-24 14:35:00,65.3,65.34,65.29,65.31,41000.0,47.9852,48.0146,47.9778,47.9925,41000.0
2014-03-24 14:40:00,65.32,65.37,65.31,65.36,23700.0,47.9999,48.0366,47.9925,48.0293,23700.0
2014-03-24 14:45:00,65.36,65.42,65.35,65.42,33000.0,48.0293,48.0734,48.0219,48.0734,33000.0
2014-03-24 14:50:00,65.41,65.42,65.37,65.39,47900.0,48.066,48.0734,48.0366,48.0513,47900.0
2014-03-24 14:55:00,65.4,65.41,65.34,65.35,133200.0,48.0587,48.066,48.0146,48.0219,133200.0
2014-03-24 15:00:00,65.36,65.37,65.34,65.37,37300.0,48.0293,48.0366,48.0146,48.0366,37300.0
2014-03-24 15:05:00,65.37,65.43,65.36,65.42,47600.0,48.0366,48.0807,48.0293,48.0734,47600.0
2014-03-24 15:10:00,65.42,65.42,65.3,65.35,55600.0,48.0734,48.0734,47.9852,48.0219,55600.0
2014-03-24 15:15:00,65.34,65.34,65.28,65.31,33400.0,48.0146,48.0146,47.9705,47.9925,33400.0
2014-03-24 15:20:00,65.31,65.38,65.27,65.38,63600.0,47.9925,48.044,47.9631,48.044,63600.0
2014-03-24 15:25:00,65.38,65.52,65.35,65.52,72800.0,48.044,48.1468,48.0219,48.1468,72800.0
2014-03-24 15:30:00,65.52,65.65,65.51,65.61,137700.0,48.1468,48.2424,48.1395,48.213,137700.0
2014-03-24 15:35:00,65.61,65.63,65.55,65.62,62700.0,48.213,48.2277,48.1689,48.2203,62700.0
2014-03-24 15:40:00,65.63,65.63,65.53,65.55,46200.0,48.2277,48.2277,48.1542,48.1689,46200.0
2014-03-24 15:45:00,65.56,65.57,65.49,65.55,116500.0,48.1762,48.1836,48.1248,48.1689,116500.0
2014-03-24 15:50:00,65.55,65.55,65.49,65.52,117700.0,48.1689,48.1689,48.1248,48.1468,117700.0
2014-03-24 15:55:00,65.52,65.52,65.39,65.4,161500.0,48.1468,48.1468,48.0513,48.0587,161500.0
2014-03-25 09:30:00,65.73,66.11,65.68,66.08,100900.0,48.3012,48.5804,48.2644,48.5584,100900.0
2014-03-25 09:35:00,66.07,66.19,65.99,66.12,83500.0,48.551,48.6392,48.4922,48.5878,83500.0
2014-03-25 09:40:00,66.12,66.19,66.06,66.09,38600.0,48.5878,48.6392,48.5437,48.5657,38600.0
2014-03-25 09:45:00,66.09,66.2,66.05,66.06,40100.0,48.5657,48.6465,48.5363,48.5437,40100.0
2014-03-25 09:50:00,66.05,66.06,65.98,66.06,52600.0,48.5363,48.5437,48.4849,48.5437,52600.0
2014-03-25 09:55:00,66.04,66.11,66.03,66.08,81400.0,48.529,48.5804,48.5216,48.5584,81400.0
2014-03-25 10:00:00,66.09,66.24,66.02,66.05,95200.0,48.5657,48.6759,48.5143,48.5363,95200.0
2014-03-25 10:05:00,66.04,66.18,66.04,66.18,44300.0,48.529,48.6318,48.529,48.6318,44300.0
2014-03-25 10:10:00,66.18,66.31,66.15,66.22,69700.0,48.6318,48.7274,48.6098,48.6612,69700.0
2014-03-25 10:15:00,66.22,66.28,66.22,66.26,79300.0,48.6612,48.7053,48.6612,48.6906,79300.0
2014-03-25 10:20:00,66.26,66.26,66.2,66.2,111200.0,48.6906,48.6906,48.6465,48.6465,111200.0
2014-03-25 10:25:00,66.2,66.2,66.11,66.11,68700.0,48.6465,48.6465,48.5804,48.5804,68700.0
2014-03-25 10:30:00,66.11,66.12,66.01,66.01,88100.0,48.5804,48.5878,48.5069,48.5069,88100.0
2014-03-25 10:35:00,66.01,66.05,66.0,66.01,76600.0,48.5069,48.5363,48.4996,48.5069,76600.0
2014-03-25 10:40:00,66.01,66.07,66.01,66.02,32900.0,48.5069,48.551,48.5069,48.5143,32900.0
2014-03-25 10:45:00,66.02,66.05,65.96,65.96,54200.0,48.5143,48.5363,48.4702,48.4702,54200.0
2014-03-25 10:50:00,65.97,65.99,65.9,65.98,47000.0,48.4775,48.4922,48.4261,48.4849,47000.0
2014-03-25 10:55:00,65.98,66.19,65.92,66.0,243500.0,48.4849,48.6392,48.4408,48.4996,243500.0
2014-03-25 11:00:00,65.99,66.0,65.93,65.96,42900.0,48.4922,48.4996,48.4481,48.4702,42900.0
2014-03-25 11:05:00,65.95,65.98,65.86,65.88,28900.0,48.4628,48.4849,48.3967,48.4114,28900.0
2014-03-25 11:10:00,65.87,65.88,65.82,65.87,30600.0,48.404,48.4114,48.3673,48.404,30600.0
2014-03-25 11:15:00,65.86,65.88,65.83,65.86,31100.0,48.3967,48.4114,48.3746,48.3967,31100.0
2014-03-25 11:20:00,65.86,65.88,65.82,65.87,36500.0,48.3967,48.4114,48.3673,48.404,36500.0
2014-03-25 11:25:00,65.86,65.87,65.76,65.78,28600.0,48.3967,48.404,48.3232,48.3379,28600.0
2014-03-25 11:30:00,65.78,65.8,65.73,65.73,41300.0,48.3379,48.3526,48.3012,48.3012,41300.0
2014-03-25 11:35:00,65.72,65.84,65.68,65.81,28300.0,48.2938,48.382,48.2644,48.36,28300.0
2014-03-25 11:40:00,65.81,65.87,65.81,65.85,31300.0,48.36,48.404,48.36,48.3893,31300.0
2014-03-25 11:45:00,65.86,65.88,65.81,65.84,51400.0,48.3967,48.4114,48.36,48.382,51400.0
2014-03-25 11:50:00,65.84,65.85,65.73,65.77,32300.0,48.382,48.3893,48.3012,48.3306,32300.0
2014-03-25 11:55:00,65.77,65.89,65.75,65.88,35500.0,48.3306,48.4187,48.3159,48.4114,35500.0
2014-03-25 12:00:00,65.88,65.92,65.84,65.92,75300.0,48.4114,48.4408,48.382,48.4408,75300.0
2014-03-25 12:05:00,65.91,66.06,65.9,66.06,40200.0,48.4334,48.5437,48.4261,48.5437,40200.0
2014-03-25 12:10:00,66.06,66.12,66.04,66.05,27600.0,48.5437,48.5878,48.529,48.5363,27600.0
2014-03-25 12:15:00,66.05,66.07,66.03,66.03,41400.0,48.5363,48.551,48.5216,48.5216,41400.0
2014-03-25 12:20:00,66.04,66.04,65.95,65.95,43200.0,48.529,48.529,48.4628,48.4628,43200.0
2014-03-25 12:25:00,65.95,65.95,65.91,65.95,43800.0,48.4628,48.4628,48.4334,48.4628,43800.0
2014-03-25 12:30:00,65.95,65.97,65.9,65.95,44000.0,48.4628,48.4775,48.4261,48.4628,44000.0
2014-03-25 12:35:00,65.96,65.97,65.93,65.94,22400.0,48.4702,48.4775,48.4481,48.4555,22400.0
2014-03-25 12:40:00,65.94,66.01,65.93,65.96,90100.0,48.4555,48.5069,48.4481,48.4702,90100.0
2014-03-25 12:45:00,65.95,65.96,65.91,65.91,47000.0,48.4628,48.4702,48.4334,48.4334,47000.0
2014-03-25 12:50:00,65.91,65.97,65.91,65.94,26200.0,48.4334,48.4775,48.4334,48.4555,26200.0
2014-03-25 12:55:00,65.95,65.96,65.91,65.92,56200.0,48.4628,48.4702,48.4334,48.4408,56200.0
2014-03-25 13:00:00,65.92,65.95,65.91,65.94,26600.0,48.4408,48.4628,48.4334,48.4555,26600.0
2014-03-25 13:05:00,65.95,65.97,65.93,65.96,39000.0,48.4628,48.4775,48.4481,48.4702,39000.0
2014-03-25 13:10:00,65.96,65.99,65.95,65.99,13400.0,48.4702,48.4922,48.4628,48.4922,13400.0
2014-03-25 13:15:00,65.99,66.09,65.98,66.09,48800.0,48.4922,48.5657,48.4849,48.5657,48800.0
2014-03-25 13:20:00,66.1,66.25,66.1,66.24,41800.0,48.5731,48.6833,48.5731,48.6759,41800.0
2014-03-25 13:25:00,66.24,66.3,66.24,66.26,26300.0,48.6759,48.72,48.6759,48.6906,26300.0
2014-03-25 13:30:00,66.26,66.33,66.22,66.23,20200.0,48.6906,48.7421,48.6612,48.6686,20200.0
2014-03-25 13:35:00,66.22,66.22,66.17,66.21,16600.0,48.6612,48.6612,48.6245,48.6539,16600.0
2014-03-25 13:40:00,66.21,66.21,66.15,66.17,26200.0,48.6539,48.6539,48.6098,48.6245,26200.0
2014-03-25 13:45:00,66.17,66.2,66.15,66.15,44900.0,48.6245,48.6465,48.6098,48.6098,44900.0
2014-03-25 13:50:00,66.16,66.19,66.08,66.1,35400.0,48.6171,48.6392,48.5584,48.5731,35400.0
2014-03-25 13:55:00,66.1,66.14,66.09,66.14,23900.0,48.5731,48.6025,48.5657,48.6025,23900.0
2014-03-25 14:00:00,66.14,66.25,66.14,66.24,62000.0,48.6025,48.6833,48.6025,48.6759,62000.0
2014-03-25 14:05:00,66.24,66.24,66.2,66.21,28600.0,48.6759,48.6759,48.6465,48.6539,28600.0
2014-03-25 14:10:00,66.22,66.27,66.21,66.25,49600.0,48.6612,48.698,48.6539,48.6833,49600.0
2014-03-25 14:15:00,66.25,66.28,66.23,66.26,71700.0,48.6833,48.7053,48.6686,48.6906,71700.0
2014-03-25 14:20:00,66.27,66.3,66.25,66.25,59700.0,48.698,48.72,48.6833,48.6833,59700.0
2014-03-25 14:25:00,66.26,66.26,66.19,66.23,28700.0,48.6906,48.6906,48.6392,48.6686,28700.0
2014-03-25 14:30:00,66.23,66.27,66.19,66.21,62900.0,48.6686,48.698,48.6392,48.6539,62900.0
2014-03-25 14:35:00,66.21,66.28,66.2,66.27,27900.0,48.6539,48.7053,48.6465,48.698,27900.0
2014-03-25 14:40:00,66.26,66.27,66.21,66.23,24800.0,48.6906,48.698,48.6539,48.6686,24800.0
2014-03-25 14:45:00,66.23,66.23,66.17,66.18,23500.0,48.6686,48.6686,48.6245,48.6318,23500.0
2014-03-25 14:50:00,66.18,66.18,66.13,66.15,29000.0,48.6318,48.6318,48.5951,48.6098,29000.0
2014-03-25 14:55:00,66.15,66.19,66.15,66.17,31100.0,48.6098,48.6392,48.6098,48.6245,31100.0
2014-03-25 15:00:00,66.16,66.17,66.13,66.14,28800.0,48.6171,48.6245,48.5951,48.6025,28800.0
2014-03-25 15:05:00,66.14,66.16,66.11,66.14,51600.0,48.6025,48.6171,48.5804,48.6025,51600.0
2014-03-25 15:10:00,66.14,66.23,66.13,66.2,54000.0,48.6025,48.6686,48.5951,48.6465,54000.0
2014-03-25 15:15:00,66.21,66.23,66.18,66.21,83900.0,48.6539,48.6686,48.6318,48.6539,83900.0
2014-03-25 15:20:00,66.22,66.26,66.19,66.22,55400.0,48.6612,48.6906,48.6392,48.6612,55400.0
2014-03-25 15:25:00,66.23,66.25,66.22,66.24,49400.0,48.6686,48.6833,48.6612,48.6759,49400.0
2014-03-25 15:30:00,66.24,66.29,66.22,66.26,121000.0,48.6759,48.7127,48.6612,48.6906,121000.0
2014-03-25 15:35:00,66.26,66.32,66.26,66.3,106100.0,48.6906,48.7347,48.6906,48.72,106100.0
2014-03-25 15:40:00,66.3,66.33,66.28,66.33,63800.0,48.72,48.7421,48.7053,48.7421,63800.0
2014-03-25 15:45:00,66.34,66.37,66.3,66.36,131300.0,48.7494,48.7715,48.72,48.7641,131300.0
2014-03-25 15:50:00,66.35,66.35,66.28,66.32,129000.0,48.7568,48.7568,48.7053,48.7347,129000.0
2014-03-25 15:55:00,66.33,66.36,66.31,66.36,314500.0,48.7421,48.7641,48.7274,48.7641,314500.0
2014-03-26 09:30:00,66.5,66.67,66.48,66.48,98700.0,48.867,48.9919,48.8523,48.8523,98700.0
2014-03-26 09:35:00,66.5,66.75,66.48,66.72,49100.0,48.867,49.0507,48.8523,49.0287,49100.0
2014-03-26 09:40:00,66.72,66.72,66.58,66.63,32400.0,49.0287,49.0287,48.9258,48.9625,32400.0
2014-03-26 09:45:00,66.65,66.7,66.42,66.6,30900.0,48.9772,49.014,48.8082,48.9405,30900.0
2014-03-26 09:50:00,66.62,66.64,66.4,66.46,35400.0,48.9552,48.9699,48.7935,48.8376,35400.0
2014-03-26 09:55:00,66.47,66.5,66.39,66.39,22200.0,48.8449,48.867,48.7862,48.7862,22200.0
2014-03-26 10:00:00,66.38,66.48,66.38,66.46,34300.0,48.7788,48.8523,48.7788,48.8376,34300.0
2014-03-26 10:05:00,66.47,66.61,66.42,66.58,47600.0,48.8449,48.9478,48.8082,48.9258,47600.0
2014-03-26 10:10:00,66.57,66.78,66.56,66.78,45200.0,48.9184,49.0727,48.9111,49.0727,45200.0
2014-03-26 10:15:00,66.79,66.79,66.59,66.6,46900.0,49.0801,49.0801,48.9331,48.9405,46900.0
2014-03-26 10:20:00,66.59,66.62,66.47,66.53,41800.0,48.9331,48.9552,48.8449,48.889,41800.0
2014-03-26 10:25:00,66.52,66.54,66.47,66.54,26400.0,48.8817,48.8964,48.8449,48.8964,26400.0
2014-03-26 10:30:00,66.53,66.53,66.45,66.51,34500.0,48.889,48.889,48.8303,48.8743,34500.0
2014-03-26 10:35:00,66.5,66.54,66.46,66.52,43200.0,48.867,48.8964,48.8376,48.8817,43200.0
2014-03-26 10:40:00,66.51,66.58,66.47,66.47,29700.0,48.8743,48.9258,48.8449,48.8449,29700.0
2014-03-26 10:45:00,66.47,66.47,66.4,66.47,76600.0,48.8449,48.8449,48.7935,48.8449,76600.0
2014-03-26 10:50:00,66.46,66.52,66.37,66.39,39300.0,48.8376,48.8817,48.7715,48.7862,39300.0
2014-03-26 10:55:00,66.39,66.45,66.37,66.38,22200.0,48.7862,48.8303,48.7715,48.7788,22200.0
2014-03-26 11:00:00,66.37,66.52,66.37,66.52,65200.0,48.7715,48.8817,48.7715,48.8817,65200.0
2014-03-26 11:05:00,66.53,66.53,66.48,66.51,28900.0,48.889,48.889,48.8523,48.8743,28900.0
2014-03-26 11:10:00,66.52,66.56,66.49,66.52,32400.0,48.8817,48.9111,48.8596,48.8817,32400.0
2014-03-26 11:15:00,66.53,66.54,66.44,66.46,18800.0,48.889,48.8964,48.8229,48.8376,18800.0
2014-03-26 11:20:00,66.46,66.49,66.45,66.45,20400.0,48.8376,48.8596,48.8303,48.8303,20400.0
2014-03-26 11:25:00,66.44,66.55,66.42,66.52,17500.0,48.8229,48.9037,48.8082,48.8817,17500.0
2014-03-26 11:30:00,66.5,66.51,66.45,66.45,19000.0,48.867,48.8743,48.8303,48.8303,19000.0
2014-03-26 11:35:00,66.45,66.53,66.45,66.51,15700.0,48.8303,48.889,48.8303,48.8743,15700.0
2014-03-26 11:40:00,66.5,66.52,66.41,66.46,31500.0,48.867,48.8817,48.8009,48.8376,31500.0
2014-03-26 11:45:00,66.45,66.49,66.44,66.46,39300.0,48.8303,48.8596,48.8229,48.8376,39300.0
2014-03-26 11:50:00,66.47,66.48,66.42,66.45,37900.0,48.8449,48.8523,48.8082,48.8303,37900.0
2014-03-26 11:55:00,66.45,66.48,66.42,66.44,67300.0,48.8303,48.8523,48.8082,48.8229,67300.0
2014-03-26 12:00:00,66.45,66.5,66.44,66.5,51600.0,48.8303,48.867,48.8229,48.867,51600.0
2014-03-26 12:05:00,66.49,66.53,66.43,66.52,35800.0,48.8596,48.889,48.8156,48.8817,35800.0
2014-03-26 12:10:00,66.53,66.57,66.52,66.55,48300.0,48.889,48.9184,48.8817,48.9037,48300.0
2014-03-26 12:15:00,66.56,66.58,66.53,66.53,22200.0,48.9111,48.9258,48.889,48.889,22200.0
2014-03-26 12:20:00,66.53,66.57,66.48,66.55,49600.0,48.889,48.9184,48.8523,48.9037,49600.0
2014-03-26 12:25:00,66.55,66.56,66.51,66.55,36700.0,48.9037,48.9111,48.8743,48.9037,36700.0
2014-03-26 12:30:00,66.54,66.59,66.5,66.59,45400.0,48.8964,48.9331,48.867,48.9331,45400.0
2014-03-26 12:35:00,66.59,66.62,66.54,66.57,25300.0,48.9331,48.9552,48.8964,48.9184,25300.0
2014-03-26 12:40:00,66.58,66.65,66.58,66.63,17300.0,48.9258,48.9772,48.9258,48.9625,17300.0
2014-03-26 12:45:00,66.62,66.63,66.55,66.63,27400.0,48.9552,48.9625,48.9037,48.9625,27400.0
2014-03-26 12:50:00,66.62,66.66,66.6,66.62,17700.0,48.9552,48.9846,48.9405,48.9552,17700.0
2014-03-26 12:55:00,66.63,66.66,66.63,66.66,14800.0,48.9625,48.9846,48.9625,48.9846,14800.0
2014-03-26 13:00:00,66.65,66.68,66.62,66.65,31600.0,48.9772,48.9993,48.9552,48.9772,31600.0
2014-03-26 13:05:00,66.64,66.67,66.6,66.66,39000.0,48.9699,48.9919,48.9405,48.9846,39000.0
2014-03-26 13:10:00,66.67,66.67,66.63,66.67,22500.0,48.9919,48.9919,48.9625,48.9919,22500.0
2014-03-26 13:15:00,66.66,66.67,66.64,66.66,17800.0,48.9846,48.9919,48.9699,48.9846,17800.0
2014-03-26 13:20:00,66.66,66.68,66.64,66.64,28600.0,48.9846,48.9993,48.9699,48.9699,28600.0
2014-03-26 13:25:00,66.64,66.65,66.5,66.5,28400.0,48.9699,48.9772,48.867,48.867,28400.0
2014-03-26 13:30:00,66.5,66.5,66.4,66.41,31000.0,48.867,48.867,48.7935,48.8009,31000.0
2014-03-26 13:35:00,66.4,66.41,66.34,66.37,29400.0,48.7935,48.8009,48.7494,48.7715,29400.0
2014-03-26 13:40:00,66.36,66.37,66.22,66.31,47800.0,48.7641,48.7715,48.6612,48.7274,47800.0
2014-03-26 13:45:00,66.3,66.31,66.23,66.27,67200.0,48.72,48.7274,48.6686,48.698,67200.0
2014-03-26 13:50:00,66.27,66.27,66.19,66.21,32900.0,48.698,48.698,48.6392,48.6539,32900.0
2014-03-26 13:55:00,66.2,66.3,66.18,66.29,67100.0,48.6465,48.72,48.6318,48.7127,67100.0
2014-03-26 14:00:00,66.28,66.3,66.23,66.26,28200.0,48.7053,48.72,48.6686,48.6906,28200.0
2014-03-26 14:05:00,66.25,66.28,66.2,66.28,40000.0,48.6833,48.7053,48.6465,48.7053,40000.0
2014-03-26 14:10:00,66.29,66.29,66.15,66.17,50100.0,48.7127,48.7127,48.6098,48.6245,50100.0
2014-03-26 14:15:00,66.16,66.27,66.13,66.2,57800.0,48.6171,48.698,48.5951,48.6465,57800.0
2014-03-26 14:20:00,66.19,66.27,66.17,66.23,53000.0,48.6392,48.698,48.6245,48.6686,53000.0
2014-03-26 14:25:00,66.22,66.28,66.17,66.28,36100.0,48.6612,48.7053,48.6245,48.7053,36100.0
2014-03-26 14:30:00,66.27,66.27,66.19,66.22,30200.0,48.698,48.698,48.6392,48.6612,30200.0
2014-03-26 14:35:00,66.22,66.26,66.17,66.17,25000.0,48.6612,48.6906,48.6245,48.6245,25000.0
2014-03-26 14:40:00,66.18,66.24,66.18,66.23,50600.0,48.6318,48.6759,48.6318,48.6686,50600.0
2014-03-26 14:45:00,66.24,66.31,66.24,66.28,26700.0,48.6759,48.7274,48.6759,48.7053,26700.0
2014-03-26 14:50:00,66.28,66.31,66.27,66.3,24400.0,48.7053,48.7274,48.698,48.72,24400.0
2014-03-26 14:55:00,66.3,66.34,66.29,66.32,40100.0,48.72,48.7494,48.7127,48.7347,40100.0
2014-03-26 15:00:00,66.33,66.35,66.19,66.2,57500.0,48.7421,48.7568,48.6392,48.6465,57500.0
2014-03-26 15:05:00,66.2,66.23,66.18,66.2,57900.0,48.6465,48.6686,48.6318,48.6465,57900.0
2014-03-26 15:10:00,66.21,66.21,66.1,66.12,34300.0,48.6539,48.6539,48.5731,48.5878,34300.0
2014-03-26 15:15:00,66.12,66.17,66.09,66.12,54300.0,48.5878,48.6245,48.5657,48.5878,54300.0
2014-03-26 15:20:00,66.12,66.12,66.05,66.11,39000.0,48.5878,48.5878,48.5363,48.5804,39000.0
2014-03-26 15:25:00,66.11,66.11,66.01,66.02,64600.0,48.5804,48.5804,48.5069,48.5143,64600.0
2014-03-26 15:30:00,66.03,66.07,66.01,66.04,44200.0,48.5216,48.551,48.5069,48.529,44200.0
2014-03-26 15:35:00,66.04,66.05,65.97,65.98,57800.0,48.529,48.5363,48.4775,48.4849,57800.0
2014-03-26 15:40:00,65.98,65.99,65.92,65.93,68500.0,48.4849,48.4922,48.4408,48.4481,68500.0
2014-03-26 15:45:00,65.93,65.94,65.87,65.89,87600.0,48.4481,48.4555,48.404,48.4187,87600.0
2014-03-26 15:50:00,65.89,65.9,65.85,65.86,95700.0,48.4187,48.4261,48.3893,48.3967,95700.0
2014-03-26 15:55:00,65.86,65.88,65.73,65.75,184200.0,48.3967,48.4114,48.3012,48.3159,184200.0
2014-03-27 09:30:00,65.56,65.69,65.39,65.41,47100.0,48.1762,48.2718,48.0513,48.066,47100.0
2014-03-27 09:35:00,65.39,65.39,65.08,65.11,25700.0,48.0513,48.0513,47.8235,47.8456,25700.0
2014-03-27 09:40:00,65.11,65.28,65.08,65.14,41700.0,47.8456,47.9705,47.8235,47.8676,41700.0
2014-03-27 09:45:00,65.14,65.28,65.02,65.14,51100.0,47.8676,47.9705,47.7794,47.8676,51100.0
2014-03-27 09:50:00,65.12,65.47,65.11,65.45,38300.0,47.8529,48.1101,47.8456,48.0954,38300.0
2014-03-27 09:55:00,65.43,65.55,65.43,65.43,33100.0,48.0807,48.1689,48.0807,48.0807,33100.0
2014-03-27 10:00:00,65.43,65.51,65.36,65.49,39700.0,48.0807,48.1395,48.0293,48.1248,39700.0
2014-03-27 10:05:00,65.48,65.63,65.43,65.63,18100.0,48.1175,48.2277,48.0807,48.2277,18100.0
2014-03-27 10:10:00,65.62,65.66,65.54,65.54,39400.0,48.2203,48.2497,48.1615,48.1615,39400.0
2014-03-27 10:15:00,65.54,65.6,65.5,65.58,23700.0,48.1615,48.2056,48.1322,48.1909,23700.0
2014-03-27 10:20:00,65.59,65.69,65.59,65.6,30700.0,48.1983,48.2718,48.1983,48.2056,30700.0
2014-03-27 10:25:00,65.61,65.69,65.57,65.58,36400.0,48.213,48.2718,48.1836,48.1909,36400.0
2014-03-27 10:30:00,65.58,65.6,65.47,65.6,45500.0,48.1909,48.2056,48.1101,48.2056,45500.0
2014-03-27 10:35:00,65.6,65.68,65.59,65.62,35400.0,48.2056,48.2644,48.1983,48.2203,35400.0
2014-03-27 10:40:00,65.62,65.62,65.54,65.55,32600.0,48.2203,48.2203,48.1615,48.1689,32600.0
2014-03-27 10:45:00,65.55,65.58,65.53,65.55,14100.0,48.1689,48.1909,48.1542,48.1689,14100.0
2014-03-27 10:50:00,65.56,65.56,65.44,65.52,51200.0,48.1762,48.1762,48.0881,48.1468,51200.0
2014-03-27 10:55:00,65.52,65.63,65.52,65.54,28300.0,48.1468,48.2277,48.1468,48.1615,28300.0
2014-03-27 11:00:00,65.55,65.62,65.53,65.53,21400.0,48.1689,48.2203,48.1542,48.1542,21400.0
2014-03-27 11:05:00,65.53,65.61,65.49,65.51,27900.0,48.1542,48.213,48.1248,48.1395,27900.0
2014-03-27 11:10:00,65.51,65.53,65.44,65.47,31100.0,48.1395,48.1542,48.0881,48.1101,31100.0
2014-03-27 11:15:00,65.48,65.6,65.48,65.58,48800.0,48.1175,48.2056,48.1175,48.1909,48800.0
2014-03-27 11:20:00,65.58,65.7,65.57,65.7,37800.0,48.1909,48.2791,48.1836,48.2791,37800.0
2014-03-27 11:25:00,65.7,65.79,65.7,65.79,40200.0,48.2791,48.3453,48.2791,48.3453,40200.0
2014-03-27 11:30:00,65.78,65.78,65.65,65.7,66300.0,48.3379,48.3379,48.2424,48.2791,66300.0
2014-03-27 11:35:00,65.7,65.7,65.64,65.66,26500.0,48.2791,48.2791,48.235,48.2497,26500.0
2014-03-27 11:40:00,65.66,65.71,65.62,65.69,54200.0,48.2497,48.2865,48.2203,48.2718,54200.0
2014-03-27 11:45:00,65.69,65.7,65.64,65.68,62000.0,48.2718,48.2791,48.235,48.2644,62000.0
2014-03-27 11:50:00,65.67,65.69,65.57,65.59,40900.0,48.2571,48.2718,48.1836,48.1983,40900.0
2014-03-27 11:55:00,65.58,65.76,65.57,65.74,32600.0,48.1909,48.3232,48.1836,48.3085,32600.0
2014-03-27 12:00:00,65.74,65.77,65.72,65.75,46800.0,48.3085,48.3306,48.2938,48.3159,46800.0
2014-03-27 12:05:00,65.75,65.77,65.71,65.75,36300.0,48.3159,48.3306,48.2865,48.3159,36300.0
2014-03-27 12:10:00,65.74,65.86,65.74,65.86,35500.0,48.3085,48.3967,48.3085,48.3967,35500.0
2014-03-27 12:15:00,65.86,65.91,65.8,65.81,30100.0,48.3967,48.4334,48.3526,48.36,30100.0
2014-03-27 12:20:00,65.81,65.92,65.81,65.86,24300.0,48.36,48.4408,48.36,48.3967,24300.0
2014-03-27 12:25:00,65.87,65.91,65.85,65.89,27900.0,48.404,48.4334,48.3893,48.4187,27900.0
2014-03-27 12:30:00,65.9,65.93,65.86,65.89,29200.0,48.4261,48.4481,48.3967,48.4187,29200.0
2014-03-27 12:35:00,65.9,65.93,65.88,65.92,21200.0,48.4261,48.4481,48.4114,48.4408,21200.0
2014-03-27 12:40:00,65.91,65.93,65.88,65.9,56100.0,48.4334,48.4481,48.4114,48.4261,56100.0
2014-03-27 12:45:00,65.89,65.93,65.87,65.91,22100.0,48.4187,48.4481,48.404,48.4334,22100.0
2014-03-27 12:50:00,65.9,65.94,65.88,65.94,29300.0,48.4261,48.4555,48.4114,48.4555,29300.0
2014-03-27 12:55:00,65.94,65.97,65.93,65.94,29600.0,48.4555,48.4775,48.4481,48.4555,29600.0
2014-03-27 13:00:00,65.94,66.0,65.93,65.95,39400.0,48.4555,48.4996,48.4481,48.4628,39400.0
2014-03-27 13:05:00,65.96,66.02,65.96,65.97,23800.0,48.4702,48.5143,48.4702,48.4775,23800.0
2014-03-27 13:10:00,65.97,65.98,65.93,65.94,34500.0,48.4775,48.4849,48.4481,48.4555,34500.0
2014-03-27 13:15:00,65.94,65.97,65.9,65.96,30200.0,48.4555,48.4775,48.4261,48.4702,30200.0
2014-03-27 13:20:00,65.95,66.03,65.94,66.03,18900.0,48.4628,48.5216,48.4555,48.5216,18900.0
2014-03-27 13:25:00,66.02,66.06,65.98,66.02,29700.0,48.5143,48.5437,48.4849,48.5143,29700.0
2014-03-27 13:30:00,66.02,66.02,65.9,65.92,66700.0,48.5143,48.5143,48.4261,48.4408,66700.0
2014-03-27 13:35:00,65.91,65.96,65.91,65.93,32500.0,48.4334,48.4702,48.4334,48.4481,32500.0
2014-03-27 13:40:00,65.94,65.97,65.91,65.92,44400.0,48.4555,48.4775,48.4334,48.4408,44400.0
2014-03-27 13:45:00,65.92,65.95,65.88,65.89,61400.0,48.4408,48.4628,48.4114,48.4187,61400.0
2014-03-27 13:50:00,65.9,65.99,65.89,65.93,85600.0,48.4261,48.4922,48.4187,48.4481,85600.0
2014-03-27 13:55:00,65.93,65.95,65.92,65.93,40200.0,48.4481,48.4628,48.4408,48.4481,40200.0
2014-03-27 14:00:00,65.94,65.95,65.91,65.92,70300.0,48.4555,48.4628,48.4334,48.4408,70300.0
2014-03-27 14:05:00,65.92,65.95,65.91,65.94,151900.0,48.4408,48.4628,48.4334,48.4555,151900.0
2014-03-27 14:10:00,65.95,65.97,65.9,65.93,36900.0,48.4628,48.4775,48.4261,48.4481,36900.0
2014-03-27 14:15:00,65.93,65.97,65.91,65.93,54300.0,48.4481,48.4775,48.4334,48.4481,54300.0
2014-03-27 14:20:00,65.92,65.98,65.91,65.93,59500.0,48.4408,48.4849,48.4334,48.4481,59500.0
2014-03-27 14:25:00,65.94,66.01,65.93,66.0,21900.0,48.4555,48.5069,48.4481,48.4996,21900.0
2014-03-27 14:30:00,66.0,66.03,65.95,66.02,49200.0,48.4996,48.5216,48.4628,48.5143,49200.0
2014-03-27 14:35:00,66.01,66.02,65.99,66.01,50500.0,48.5069,48.5143,48.4922,48.5069,50500.0
2014-03-27 14:40:00,66.01,66.06,66.0,66.06,31500.0,48.5069,48.5437,48.4996,48.5437,31500.0
2014-03-27 14:45:00,66.06,66.06,66.0,66.04,77500.0,48.5437,48.5437,48.4996,48.529,77500.0
2014-03-27 14:50:00,66.04,66.09,66.0,66.05,44400.0,48.529,48.5657,48.4996,48.5363,44400.0
2014-03-27 14:55:00,66.04,66.14,66.04,66.12,39400.0,48.529,48.6025,48.529,48.5878,39400.0
2014-03-27 15:00:00,66.11,66.14,66.09,66.12,73100.0,48.5804,48.6025,48.5657,48.5878,73100.0
2014-03-27 15:05:00,66.11,66.11,66.03,66.06,48600.0,48.5804,48.5804,48.5216,48.5437,48600.0
2014-03-27 15:10:00,66.06,66.06,65.98,66.0,62900.0,48.5437,48.5437,48.4849,48.4996,62900.0
2014-03-27 15:15:00,66.01,66.08,66.0,66.02,57500.0,48.5069,48.5584,48.4996,48.5143,57500.0
2014-03-27 15:20:00,66.03,66.09,66.03,66.06,38400.0,48.5216,48.5657,48.5216,48.5437,38400.0
2014-03-27 15:25:00,66.07,66.14,66.06,66.13,50900.0,48.551,48.6025,48.5437,48.5951,50900.0
2014-03-27 15:30:00,66.13,66.15,66.07,66.14,53900.0,48.5951,48.6098,48.551,48.6025,53900.0
2014-03-27 15:35:00,66.15,66.24,66.15,66.23,83200.0,48.6098,48.6759,48.6098,48.6686,83200.0
2014-03-27 15:40:00,66.24,66.27,66.19,66.21,148700.0,48.6759,48.698,48.6392,48.6539,148700.0
2014-03-27 15:45:00,66.22,66.22,66.11,66.11,113500.0,48.6612,48.6612,48.5804,48.5804,113500.0
2014-03-27 15:50:00,66.11,66.26,66.11,66.24,170700.0,48.5804,48.6906,48.5804,48.6759,170700.0
2014-03-27 15:55:00,66.24,66.29,66.17,66.2,253800.0,48.6759,48.7127,48.6245,48.6465,253800.0
2014-03-28 09:30:00,66.46,66.46,66.2,66.29,63300.0,48.8376,48.8376,48.6465,48.7127,63300.0
2014-03-28 09:35:00,66.31,66.62,66.3,66.62,27900.0,48.7274,48.9552,48.72,48.9552,27900.0
2014-03-28 09:40:00,66.61,66.74,66.51,66.63,34400.0,48.9478,49.0434,48.8743,48.9625,34400.0
2014-03-28 09:45:00,66.6,66.74,66.6,66.74,27300.0,48.9405,49.0434,48.9405,49.0434,27300.0
2014-03-28 09:50:00,66.75,66.75,66.57,66.57,19700.0,49.0507,49.0507,48.9184,48.9184,19700.0
2014-03-28 09:55:00,66.58,66.86,66.57,66.86,52000.0,48.9258,49.1315,48.9184,49.1315,52000.0
2014-03-28 10:00:00,66.87,66.98,66.85,66.96,64200.0,49.1389,49.2197,49.1242,49.205,64200.0
2014-03-28 10:05:00,66.95,66.99,66.87,66.88,53600.0,49.1977,49.2271,49.1389,49.1462,53600.0
2014-03-28 10:10:00,66.89,66.89,66.73,66.73,27300.0,49.1536,49.1536,49.036,49.036,27300.0
2014-03-28 10:15:00,66.74,66.75,66.69,66.74,28900.0,49.0434,49.0507,49.0066,49.0434,28900.0
2014-03-28 10:20:00,66.74,66.94,66.74,66.93,49800.0,49.0434,49.1903,49.0434,49.183,49800.0
2014-03-28 10:25:00,66.92,66.93,66.87,66.9,33400.0,49.1756,49.183,49.1389,49.1609,33400.0
2014-03-28 10:30:00,66.92,66.97,66.84,66.88,19800.0,49.1756,49.2124,49.1168,49.1462,19800.0
2014-03-28 10:35:00,66.88,66.92,66.86,66.86,20200.0,49.1462,49.1756,49.1315,49.1315,20200.0
2014-03-28 10:40:00,66.87,66.89,66.81,66.81,19900.0,49.1389,49.1536,49.0948,49.0948,19900.0
2014-03-28 10:45:00,66.82,66.87,66.81,66.86,13700.0,49.1021,49.1389,49.0948,49.1315,13700.0
2014-03-28 10:50:00,66.86,66.95,66.86,66.91,18800.0,49.1315,49.1977,49.1315,49.1683,18800.0
2014-03-28 10:55:00,66.91,66.94,66.86,66.91,18600.0,49.1683,49.1903,49.1315,49.1683,18600.0
2014-03-28 11:00:00,66.91,66.92,66.87,66.88,23400.0,49.1683,49.1756,49.1389,49.1462,23400.0
2014-03-28 11:05:00,66.89,66.9,66.86,66.89,20700.0,49.1536,49.1609,49.1315,49.1536,20700.0
2014-03-28 11:10:00,66.9,66.93,66.88,66.9,22300.0,49.1609,49.183,49.1462,49.1609,22300.0
2014-03-28 11:15:00,66.9,66.93,66.86,66.93,17400.0,49.1609,49.183,49.1315,49.183,17400.0
2014-03-28 11:20:00,66.93,66.96,66.92,66.95,23000.0,49.183,49.205,49.1756,49.1977,23000.0
2014-03-28 11:25:00,66.95,66.96,66.87,66.87,29600.0,49.1977,49.205,49.1389,49.1389,29600.0
2014-03-28 11:30:00,66.86,66.88,66.81,66.81,15200.0,49.1315,49.1462,49.0948,49.0948,15200.0
2014-03-28 11:35:00,66.81,66.85,66.78,66.85,20000.0,49.0948,49.1242,49.0727,49.1242,20000.0
2014-03-28 11:40:00,66.85,66.94,66.84,66.91,22100.0,49.1242,49.1903,49.1168,49.1683,22100.0
2014-03-28 11:45:00,66.91,66.92,66.8,66.85,20800.0,49.1683,49.1756,49.0874,49.1242,20800.0
2014-03-28 11:50:00,66.84,66.92,66.83,66.91,44500.0,49.1168,49.1756,49.1095,49.1683,44500.0
2014-03-28 11:55:00,66.92,66.95,66.91,66.93,18600.0,49.1756,49.1977,49.1683,49.183,18600.0
2014-03-28 12:00:00,66.93,66.95,66.88,66.88,10500.0,49.183,49.1977,49.1462,49.1462,10500.0
2014-03-28 12:05:00,66.87,66.94,66.85,66.89,23400.0,49.1389,49.1903,49.1242,49.1536,23400.0
2014-03-28 12:10:00,66.88,66.91,66.86,66.87,10100.0,49.1462,49.1683,49.1315,49.1389,10100.0
2014-03-28 12:15:00,66.88,66.91,66.86,66.89,12400.0,49.1462,49.1683,49.1315,49.1536,12400.0
2014-03-28 12:20:00,66.9,67.0,66.89,66.99,22700.0,49.1609,49.2344,49.1536,49.2271,22700.0
2014-03-28 12:25:00,66.98,67.0,66.97,66.98,41100.0,49.2197,49.2344,49.2124,49.2197,41100.0
2014-03-28 12:30:00,66.97,67.05,66.96,67.05,19800.0,49.2124,49.2712,49.205,49.2712,19800.0
2014-03-28 12:35:00,67.05,67.07,67.0,67.0,16000.0,49.2712,49.2859,49.2344,49.2344,16000.0
2014-03-28 12:40:00,67.0,67.08,67.0,67.07,21900.0,49.2344,49.2932,49.2344,49.2859,21900.0
2014-03-28 12:45:00,67.07,67.11,67.05,67.1,18900.0,49.2859,49.3152,49.2712,49.3079,18900.0
2014-03-28 12:50:00,67.09,67.1,67.05,67.09,23200.0,49.3006,49.3079,49.2712,49.3006,23200.0
2014-03-28 12:55:00,67.09,67.1,67.06,67.1,34800.0,49.3006,49.3079,49.2785,49.3079,34800.0
2014-03-28 13:00:00,67.09,67.13,67.07,67.13,32400.0,49.3006,49.3299,49.2859,49.3299,32400.0
2014-03-28 13:05:00,67.13,67.16,67.06,67.08,107200.0,49.3299,49.352,49.2785,49.2932,107200.0
2014-03-28 13:10:00,67.07,67.07,67.0,67.03,48900.0,49.2859,49.2859,49.2344,49.2565,48900.0
2014-03-28 13:15:00,67.02,67.03,67.0,67.01,41300.0,49.2491,49.2565,49.2344,49.2418,41300.0
2014-03-28 13:20:00,67.02,67.08,67.0,67.08,33100.0,49.2491,49.2932,49.2344,49.2932,33100.0
2014-03-28 13:25:00,67.07,67.09,67.03,67.09,35900.0,49.2859,49.3006,49.2565,49.3006,35900.0
2014-03-28 13:30:00,67.09,67.1,66.99,67.01,69300.0,49.3006,49.3079,49.2271,49.2418,69300.0
2014-03-28 13:35:00,67.01,67.03,66.94,66.94,98000.0,49.2418,49.2565,49.1903,49.1903,98000.0
2014-03-28 13:40:00,66.94,66.96,66.92,66.94,42400.0,49.1903,49.205,49.1756,49.1903,42400.0
2014-03-28 13:45:00,66.93,66.95,66.91,66.92,41300.0,49.183,49.1977,49.1683,49.1756,41300.0
2014-03-28 13:50:00,66.92,67.0,66.92,66.98,25100.0,49.1756,49.2344,49.1756,49.2197,25100.0
2014-03-28 13:55:00,66.97,66.99,66.93,66.96,23500.0,49.2124,49.2271,49.183,49.205,23500.0
2014-03-28 14:00:00,66.95,66.97,66.93,66.95,13100.0,49.1977,49.2124,49.183,49.1977,13100.0
2014-03-28 14:05:00,66.94,66.94,66.8,66.81,37200.0,49.1903,49.1903,49.0874,49.0948,37200.0
2014-03-28 14:10:00,66.8,66.81,66.76,66.78,13700.0,49.0874,49.0948,49.0581,49.0727,13700.0
2014-03-28 14:15:00,66.78,66.78,66.66,66.69,33600.0,49.0727,49.0727,48.9846,49.0066,33600.0
2014-03-28 14:20:00,66.69,66.78,66.69,66.77,23400.0,49.0066,49.0727,49.0066,49.0654,23400.0
2014-03-28 14:25:00,66.78,66.81,66.74,66.8,13300.0,49.0727,49.0948,49.0434,49.0874,13300.0
2014-03-28 14:30:00,66.79,66.8,66.75,66.78,14200.0,49.0801,49.0874,49.0507,49.0727,14200.0
2014-03-28 14:35:00,66.78,66.78,66.72,66.76,38800.0,49.0727,49.0727,49.0287,49.0581,38800.0
2014-03-28 14:40:00,66.76,66.77,66.67,66.68,59300.0,49.0581,49.0654,48.9919,48.9993,59300.0
2014-03-28 14:45:00,66.69,66.71,66.59,66.71,27800.0,49.0066,49.0213,48.9331,49.0213,27800.0
2014-03-28 14:50:00,66.72,66.82,66.72,66.77,41100.0,49.0287,49.1021,49.0287,49.0654,41100.0
2014-03-28 14:55:00,66.77,66.78,66.67,66.72,33100.0,49.0654,49.0727,48.9919,49.0287,33100.0
2014-03-28 15:00:00,66.72,66.81,66.7,66.8,20300.0,49.0287,49.0948,49.014,49.0874,20300.0
2014-03-28 15:05:00,66.8,66.81,66.68,66.7,24300.0,49.0874,49.0948,48.9993,49.014,24300.0
2014-03-28 15:10:00,66.7,66.78,66.67,66.68,43400.0,49.014,49.0727,48.9919,48.9993,43400.0
2014-03-28 15:15:00,66.68,66.76,66.64,66.76,32700.0,48.9993,49.0581,48.9699,49.0581,32700.0
2014-03-28 15:20:00,66.75,66.76,66.68,66.74,31400.0,49.0507,49.0581,48.9993,49.0434,31400.0
2014-03-28 15:25:00,66.73,66.75,66.69,66.71,30200.0,49.036,49.0507,49.0066,49.0213,30200.0
2014-03-28 15:30:00,66.7,66.76,66.69,66.76,43400.0,49.014,49.0581,49.0066,49.0581,43400.0
2014-03-28 15:35:00,66.76,66.78,66.73,66.73,47800.0,49.0581,49.0727,49.036,49.036,47800.0
2014-03-28 15:40:00,66.73,66.78,66.73,66.76,54500.0,49.036,49.0727,49.036,49.0581,54500.0
2014-03-28 15:45:00,66.76,66.83,66.72,66.75,110400.0,49.0581,49.1095,49.0287,49.0507,110400.0
2014-03-28 15:50:00,66.75,66.77,66.71,66.73,94500.0,49.0507,49.0654,49.0213,49.036,94500.0
2014-03-28 15:55:00,66.73,66.8,66.72,66.77,147600.0,49.036,49.0874,49.0287,49.0654,147600.0
2014-03-31 09:30:00,67.28,67.28,67.0,67.01,64600.0,49.4402,49.4402,49.2344,49.2418,64600.0
2014-03-31 09:35:00,67.03,67.24,67.03,67.22,31400.0,49.2565,49.4108,49.2565,49.3961,31400.0
2014-03-31 09:40:00,67.21,67.22,67.02,67.08,38300.0,49.3887,49.3961,49.2491,49.2932,38300.0
2014-03-31 09:45:00,67.07,67.14,67.04,67.12,36500.0,49.2859,49.3373,49.2638,49.3226,36500.0
2014-03-31 09:50:00,67.13,67.36,67.11,67.2,47000.0,49.3299,49.499,49.3152,49.3814,47000.0
2014-03-31 09:55:00,67.19,67.26,67.12,67.13,28100.0,49.374,49.4255,49.3226,49.3299,28100.0
2014-03-31 10:00:00,67.14,67.17,67.09,67.17,27000.0,49.3373,49.3593,49.3006,49.3593,27000.0
2014-03-31 10:05:00,67.18,67.18,67.03,67.05,21900.0,49.3667,49.3667,49.2565,49.2712,21900.0
2014-03-31 10:10:00,67.05,67.11,67.05,67.06,20500.0,49.2712,49.3152,49.2712,49.2785,20500.0
2014-03-31 10:15:00,67.06,67.1,67.0,67.0,16800.0,49.2785,49.3079,49.2344,49.2344,16800.0
2014-03-31 10:20:00,67.01,67.03,66.99,67.0,17100.0,49.2418,49.2565,49.2271,49.2344,17100.0
2014-03-31 10:25:00,67.01,67.02,66.99,66.99,31900.0,49.2418,49.2491,49.2271,49.2271,31900.0
2014-03-31 10:30:00,66.99,67.03,66.99,67.02,27400.0,49.2271,49.2565,49.2271,49.2491,27400.0
2014-03-31 10:35:00,67.01,67.02,66.96,67.0,31400.0,49.2418,49.2491,49.205,49.2344,31400.0
2014-03-31 10:40:00,67.0,67.03,66.98,66.99,30800.0,49.2344,49.2565,49.2197,49.2271,30800.0
2014-03-31 10:45:00,67.0,67.06,66.97,66.98,25100.0,49.2344,49.2785,49.2124,49.2197,25100.0
2014-03-31 10:50:00,66.98,67.05,66.97,67.03,35600.0,49.2197,49.2712,49.2124,49.2565,35600.0
2014-03-31 10:55:00,67.03,67.03,66.97,66.99,20400.0,49.2565,49.2565,49.2124,49.2271,20400.0
2014-03-31 11:00:00,66.99,66.99,66.9,66.9,18900.0,49.2271,49.2271,49.1609,49.1609,18900.0
2014-03-31 11:05:00,66.91,66.94,66.86,66.9,20900.0,49.1683,49.1903,49.1315,49.1609,20900.0
2014-03-31 11:10:00,66.89,66.89,66.82,66.84,25600.0,49.1536,49.1536,49.1021,49.1168,25600.0
2014-03-31 11:15:00,66.85,66.85,66.81,66.81,26200.0,49.1242,49.1242,49.0948,49.0948,26200.0
2014-03-31 11:20:00,66.81,66.81,66.69,66.69,31000.0,49.0948,49.0948,49.0066,49.0066,31000.0
2014-03-31 11:25:00,66.69,66.76,66.68,66.75,22800.0,49.0066,49.0581,48.9993,49.0507,22800.0
2014-03-31 11:30:00,66.76,66.78,66.75,66.76,37300.0,49.0581,49.0727,49.0507,49.0581,37300.0
2014-03-31 11:35:00,66.75,66.77,66.71,66.72,33200.0,49.0507,49.0654,49.0213,49.0287,33200.0
2014-03-31 11:40:00,66.72,66.8,66.71,66.8,27300.0,49.0287,49.0874,49.0213,49.0874,27300.0
2014-03-31 11:45:00,66.8,66.8,66.74,66.74,19400.0,49.0874,49.0874,49.0434,49.0434,19400.0
2014-03-31 11:50:00,66.74,66.77,66.72,66.72,36000.0,49.0434,49.0654,49.0287,49.0287,36000.0
2014-03-31 11:55:00,66.73,66.76,66.7,66.71,67900.0,49.036,49.0581,49.014,49.0213,67900.0
2014-03-31 12:00:00,66.72,66.8,66.72,66.78,42200.0,49.0287,49.0874,49.0287,49.0727,42200.0
2014-03-31 12:05:00,66.79,66.89,66.79,66.88,12400.0,49.0801,49.1536,49.0801,49.1462,12400.0
2014-03-31 12:10:00,66.88,66.94,66.87,66.92,27900.0,49.1462,49.1903,49.1389,49.1756,27900.0
2014-03-31 12:15:00,66.92,66.97,66.92,66.95,18200.0,49.1756,49.2124,49.1756,49.1977,18200.0
2014-03-31 12:20:00,66.96,66.98,66.95,66.96,34400.0,49.205,49.2197,49.1977,49.205,34400.0
2014-03-31 12:25:00,66.96,66.96,66.89,66.91,19800.0,49.205,49.205,49.1536,49.1683,19800.0
2014-03-31 12:30:00,66.91,66.93,66.88,66.92,37100.0,49.1683,49.183,49.1462,49.1756,37100.0
2014-03-31 12:35:00,66.93,66.99,66.93,66.96,40000.0,49.183,49.2271,49.183,49.205,40000.0
2014-03-31 12:40:00,66.96,66.97,66.94,66.94,10800.0,49.205,49.2124,49.1903,49.1903,10800.0
2014-03-31 12:45:00,66.94,66.94,66.86,66.87,19600.0,49.1903,49.1903,49.1315,49.1389,19600.0
2014-03-31 12:50:00,66.88,66.92,66.83,66.92,22500.0,49.1462,49.1756,49.1095,49.1756,22500.0
2014-03-31 12:55:00,66.92,66.94,66.91,66.93,9800.0,49.1756,49.1903,49.1683,49.183,9800.0
2014-03-31 13:00:00,66.93,66.94,66.86,66.87,22100.0,49.183,49.1903,49.1315,49.1389,22100.0
2014-03-31 13:05:00,66.87,66.88,66.85,66.87,14000.0,49.1389,49.1462,49.1242,49.1389,14000.0
2014-03-31 13:10:00,66.88,66.93,66.86,66.86,24300.0,49.1462,49.183,49.1315,49.1315,24300.0
2014-03-31 13:15:00,66.86,66.95,66.86,66.92,27800.0,49.1315,49.1977,49.1315,49.1756,27800.0
2014-03-31 13:20:00,66.93,66.94,66.88,66.9,14900.0,49.183,49.1903,49.1462,49.1609,14900.0
2014-03-31 13:25:00,66.9,66.95,66.9,66.92,14100.0,49.1609,49.1977,49.1609,49.1756,14100.0
2014-03-31 13:30:00,66.93,66.93,66.91,66.92,8900.0,49.183,49.183,49.1683,49.1756,8900.0
2014-03-31 13:35:00,66.92,66.92,66.84,66.85,11800.0,49.1756,49.1756,49.1168,49.1242,11800.0
2014-03-31 13:40:00,66.85,66.87,66.83,66.84,12900.0,49.1242,49.1389,49.1095,49.1168,12900.0
2014-03-31 13:45:00,66.84,66.85,66.78,66.79,14200.0,49.1168,49.1242,49.0727,49.0801,14200.0
2014-03-31 13:50:00,66.79,66.82,66.74,66.81,14400.0,49.0801,49.1021,49.0434,49.0948,14400.0
2014-03-31 13:55:00,66.83,66.83,66.72,66.75,31400.0,49.1095,49.1095,49.0287,49.0507,31400.0
2014-03-31 14:00:00,66.75,66.78,66.74,66.77,33200.0,49.0507,49.0727,49.0434,49.0654,33200.0
2014-03-31 14:05:00,66.77,66.82,66.75,66.8,19500.0,49.0654,49.1021,49.0507,49.0874,19500.0
2014-03-31 14:10:00,66.79,66.8,66.75,66.76,27300.0,49.0801,49.0874,49.0507,49.0581,27300.0
2014-03-31 14:15:00,66.76,66.8,66.74,66.76,22900.0,49.0581,49.0874,49.0434,49.0581,22900.0
2014-03-31 14:20:00,66.76,66.76,66.72,66.72,12900.0,49.0581,49.0581,49.0287,49.0287,12900.0
2014-03-31 14:25:00,66.73,66.73,66.69,66.72,20100.0,49.036,49.036,49.0066,49.0287,20100.0
2014-03-31 14:30:00,66.72,66.73,66.66,66.71,104000.0,49.0287,49.036,48.9846,49.0213,104000.0
2014-03-31 14:35:00,66.72,66.75,66.7,66.7,34300.0,49.0287,49.0507,49.014,49.014,34300.0
2014-03-31 14:40:00,66.71,66.73,66.69,66.71,33100.0,49.0213,49.036,49.0066,49.0213,33100.0
2014-03-31 14:45:00,66.7,66.72,66.69,66.71,21100.0,49.014,49.0287,49.0066,49.0213,21100.0
2014-03-31 14:50:00,66.7,66.71,66.69,66.7,22300.0,49.014,49.0213,49.0066,49.014,22300.0
2014-03-31 14:55:00,66.71,66.72,66.7,66.71,46700.0,49.0213,49.0287,49.014,49.0213,46700.0
2014-03-31 15:00:00,66.71,66.72,66.64,66.69,60700.0,49.0213,49.0287,48.9699,49.0066,60700.0
2014-03-31 15:05:00,66.69,66.74,66.68,66.73,28200.0,49.0066,49.0434,48.9993,49.036,28200.0
2014-03-31 15:10:00,66.74,66.76,66.73,66.76,14700.0,49.0434,49.0581,49.036,49.0581,14700.0
2014-03-31 15:15:00,66.76,66.78,66.73,66.75,29300.0,49.0581,49.0727,49.036,49.0507,29300.0
2014-03-31 15:20:00,66.76,66.8,66.75,66.8,21100.0,49.0581,49.0874,49.0507,49.0874,21100.0
2014-03-31 15:25:00,66.8,66.85,66.79,66.82,23600.0,49.0874,49.1242,49.0801,49.1021,23600.0
2014-03-31 15:30:00,66.83,66.83,66.79,66.81,23500.0,49.1095,49.1095,49.0801,49.0948,23500.0
2014-03-31 15:35:00,66.81,66.86,66.8,66.83,38500.0,49.0948,49.1315,49.0874,49.1095,38500.0
2014-03-31 15:40:00,66.83,66.87,66.8,66.84,42000.0,49.1095,49.1389,49.0874,49.1168,42000.0
2014-03-31 15:45:00,66.84,66.88,66.83,66.84,75000.0,49.1168,49.1462,49.1095,49.1168,75000.0
2014-03-31 15:50:00,66.84,66.88,66.82,66.86,86500.0,49.1168,49.1462,49.1021,49.1315,86500.0
2014-03-31 15:55:00,66.85,66.85,66.76,66.81,151400.0,49.1242,49.1242,49.0581,49.0948,151400.0
2014-04-01 09:30:00,66.64,66.94,66.64,66.86,131000.0,48.9699,49.1903,48.9699,49.1315,131000.0
2014-04-01 09:35:00,66.82,66.96,66.78,66.88,19500.0,49.1021,49.205,49.0727,49.1462,19500.0
2014-04-01 09:40:00,66.88,67.0,66.84,66.88,16400.0,49.1462,49.2344,49.1168,49.1462,16400.0
2014-04-01 09:45:00,66.9,67.15,66.89,67.15,35100.0,49.1609,49.3446,49.1536,49.3446,35100.0
2014-04-01 09:50:00,67.15,67.15,66.97,66.99,24900.0,49.3446,49.3446,49.2124,49.2271,24900.0
2014-04-01 09:55:00,67.01,67.13,66.99,67.09,21300.0,49.2418,49.3299,49.2271,49.3006,21300.0
2014-04-01 10:00:00,67.05,67.13,66.97,67.03,23500.0,49.2712,49.3299,49.2124,49.2565,23500.0
2014-04-01 10:05:00,67.04,67.16,67.04,67.13,25000.0,49.2638,49.352,49.2638,49.3299,25000.0
2014-04-01 10:10:00,67.13,67.19,67.06,67.06,25200.0,49.3299,49.374,49.2785,49.2785,25200.0
2014-04-01 10:15:00,67.06,67.14,67.06,67.13,22500.0,49.2785,49.3373,49.2785,49.3299,22500.0
2014-04-01 10:20:00,67.14,67.15,67.08,67.14,29000.0,49.3373,49.3446,49.2932,49.3373,29000.0
2014-04-01 10:25:00,67.13,67.14,67.02,67.02,29300.0,49.3299,49.3373,49.2491,49.2491,29300.0
2014-04-01 10:30:00,67.02,67.05,66.96,66.97,29500.0,49.2491,49.2712,49.205,49.2124,29500.0
2014-04-01 10:35:00,66.97,67.01,66.97,67.0,23600.0,49.2124,49.2418,49.2124,49.2344,23600.0
2014-04-01 10:40:00,67.01,67.1,66.97,67.1,22400.0,49.2418,49.3079,49.2124,49.3079,22400.0
2014-04-01 10:45:00,67.1,67.12,67.05,67.05,29400.0,49.3079,49.3226,49.2712,49.2712,29400.0
2014-04-01 10:50:00,67.05,67.12,67.04,67.05,25700.0,49.2712,49.3226,49.2638,49.2712,25700.0
2014-04-01 10:55:00,67.05,67.07,67.02,67.05,16500.0,49.2712,49.2859,49.2491,49.2712,16500.0
2014-04-01 11:00:00,67.04,67.09,67.03,67.07,19900.0,49.2638,49.3006,49.2565,49.2859,19900.0
2014-04-01 11:05:00,67.07,67.16,67.05,67.16,46600.0,49.2859,49.352,49.2712,49.352,46600.0
2014-04-01 11:10:00,67.16,67.18,67.13,67.18,31400.0,49.352,49.3667,49.3299,49.3667,31400.0
2014-04-01 11:15:00,67.17,67.21,67.16,67.2,37600.0,49.3593,49.3887,49.352,49.3814,37600.0
2014-04-01 11:20:00,67.2,67.22,67.18,67.19,22500.0,49.3814,49.3961,49.3667,49.374,22500.0
2014-04-01 11:25:00,67.18,67.21,67.16,67.2,28200.0,49.3667,49.3887,49.352,49.3814,28200.0
2014-04-01 11:30:00,67.21,67.22,67.12,67.12,36100.0,49.3887,49.3961,49.3226,49.3226,36100.0
2014-04-01 11:35:00,67.13,67.15,67.11,67.12,28000.0,49.3299,49.3446,49.3152,49.3226,28000.0
2014-04-01 11:40:00,67.12,67.13,67.09,67.1,16700.0,49.3226,49.3299,49.3006,49.3079,16700.0
2014-04-01 11:45:00,67.1,67.11,67.0,67.0,22000.0,49.3079,49.3152,49.2344,49.2344,22000.0
2014-04-01 11:50:00,67.0,67.05,67.0,67.04,29200.0,49.2344,49.2712,49.2344,49.2638,29200.0
2014-04-01 11:55:00,67.04,67.05,66.98,66.98,30000.0,49.2638,49.2712,49.2197,49.2197,30000.0
2014-04-01 12:00:00,66.98,66.98,66.88,66.92,17900.0,49.2197,49.2197,49.1462,49.1756,17900.0
2014-04-01 12:05:00,66.91,66.99,66.89,66.97,15900.0,49.1683,49.2271,49.1536,49.2124,15900.0
2014-04-01 12:10:00,66.97,66.98,66.92,66.92,14500.0,49.2124,49.2197,49.1756,49.1756,14500.0
2014-04-01 12:15:00,66.92,67.03,66.92,67.03,24800.0,49.1756,49.2565,49.1756,49.2565,24800.0
2014-04-01 12:20:00,67.03,67.09,67.03,67.07,12500.0,49.2565,49.3006,49.2565,49.2859,12500.0
2014-04-01 12:25:00,67.08,67.09,67.05,67.07,22400.0,49.2932,49.3006,49.2712,49.2859,22400.0
2014-04-01 12:30:00,67.08,67.08,67.05,67.06,18600.0,49.2932,49.2932,49.2712,49.2785,18600.0
2014-04-01 12:35:00,67.06,67.09,67.06,67.08,9000.0,49.2785,49.3006,49.2785,49.2932,9000.0
2014-04-01 12:40:00,67.09,67.17,67.08,67.16,21100.0,49.3006,49.3593,49.2932,49.352,21100.0
2014-04-01 12:45:00,67.14,67.15,67.11,67.12,14900.0,49.3373,49.3446,49.3152,49.3226,14900.0
2014-04-01 12:50:00,67.13,67.13,67.08,67.09,18200.0,49.3299,49.3299,49.2932,49.3006,18200.0
2014-04-01 12:55:00,67.09,67.11,67.04,67.04,12800.0,49.3006,49.3152,49.2638,49.2638,12800.0
2014-04-01 13:00:00,67.05,67.05,66.97,67.01,20700.0,49.2712,49.2712,49.2124,49.2418,20700.0
2014-04-01 13:05:00,67.01,67.04,66.98,66.98,14200.0,49.2418,49.2638,49.2197,49.2197,14200.0
2014-04-01 13:10:00,66.99,67.02,66.97,66.99,20000.0,49.2271,49.2491,49.2124,49.2271,20000.0
2014-04-01 13:15:00,66.99,67.03,66.97,67.0,13800.0,49.2271,49.2565,49.2124,49.2344,13800.0
2014-04-01 13:20:00,67.0,67.01,66.95,67.01,13200.0,49.2344,49.2418,49.1977,49.2418,13200.0
2014-04-01 13:25:00,67.0,67.08,67.0,67.08,16300.0,49.2344,49.2932,49.2344,49.2932,16300.0
2014-04-01 13:30:00,67.07,67.08,67.0,67.0,15900.0,49.2859,49.2932,49.2344,49.2344,15900.0
2014-04-01 13:35:00,67.0,67.01,66.97,67.0,14100.0,49.2344,49.2418,49.2124,49.2344,14100.0
2014-04-01 13:40:00,67.0,67.08,67.0,67.08,23200.0,49.2344,49.2932,49.2344,49.2932,23200.0
2014-04-01 13:45:00,67.08,67.08,67.01,67.06,17000.0,49.2932,49.2932,49.2418,49.2785,17000.0
2014-04-01 13:50:00,67.06,67.19,67.06,67.18,28600.0,49.2785,49.374,49.2785,49.3667,28600.0
2014-04-01 13:55:00,67.19,67.2,67.15,67.17,21800.0,49.374,49.3814,49.3446,49.3593,21800.0
2014-04-01 14:00:00,67.18,67.22,67.18,67.22,15200.0,49.3667,49.3961,49.3667,49.3961,15200.0
2014-04-01 14:05:00,67.22,67.25,67.21,67.23,18000.0,49.3961,49.4181,49.3887,49.4034,18000.0
2014-04-01 14:10:00,67.23,67.27,67.23,67.27,24700.0,49.4034,49.4328,49.4034,49.4328,24700.0
2014-04-01 14:15:00,67.26,67.33,67.26,67.32,35600.0,49.4255,49.4769,49.4255,49.4696,35600.0
2014-04-01 14:20:00,67.31,67.31,67.28,67.31,48700.0,49.4622,49.4622,49.4402,49.4622,48700.0
2014-04-01 14:25:00,67.3,67.31,67.26,67.27,17500.0,49.4549,49.4622,49.4255,49.4328,17500.0
2014-04-01 14:30:00,67.28,67.29,67.24,67.25,33100.0,49.4402,49.4475,49.4108,49.4181,33100.0
2014-04-01 14:35:00,67.25,67.25,67.2,67.2,14100.0,49.4181,49.4181,49.3814,49.3814,14100.0
2014-04-01 14:40:00,67.22,67.23,67.22,67.23,8500.0,49.3961,49.4034,49.3961,49.4034,8500.0
2014-04-01 14:45:00,67.23,67.29,67.22,67.28,29100.0,49.4034,49.4475,49.3961,49.4402,29100.0
2014-04-01 14:50:00,67.28,67.28,67.23,67.24,25100.0,49.4402,49.4402,49.4034,49.4108,25100.0
2014-04-01 14:55:00,67.24,67.27,67.24,67.26,14000.0,49.4108,49.4328,49.4108,49.4255,14000.0
2014-04-01 15:00:00,67.26,67.31,67.26,67.31,34500.0,49.4255,49.4622,49.4255,49.4622,34500.0
2014-04-01 15:05:00,67.31,67.32,67.29,67.3,24100.0,49.4622,49.4696,49.4475,49.4549,24100.0
2014-04-01 15:10:00,67.29,67.3,67.27,67.27,29600.0,49.4475,49.4549,49.4328,49.4328,29600.0
2014-04-01 15:15:00,67.27,67.31,67.27,67.29,21600.0,49.4328,49.4622,49.4328,49.4475,21600.0
2014-04-01 15:20:00,67.29,67.31,67.29,67.29,32900.0,49.4475,49.4622,49.4475,49.4475,32900.0
2014-04-01 15:25:00,67.29,67.3,67.28,67.3,35400.0,49.4475,49.4549,49.4402,49.4549,35400.0
2014-04-01 15:30:00,67.29,67.3,67.25,67.25,36400.0,49.4475,49.4549,49.4181,49.4181,36400.0
2014-04-01 15:35:00,67.24,67.25,67.2,67.22,60700.0,49.4108,49.4181,49.3814,49.3961,60700.0
2014-04-01 15:40:00,67.22,67.26,67.22,67.23,46800.0,49.3961,49.4255,49.3961,49.4034,46800.0
2014-04-01 15:45:00,67.24,67.32,67.23,67.31,74900.0,49.4108,49.4696,49.4034,49.4622,74900.0
2014-04-01 15:50:00,67.32,67.37,67.31,67.37,108900.0,49.4696,49.5063,49.4622,49.5063,108900.0
2014-04-01 15:55:00,67.37,67.37,67.29,67.31,220100.0,49.5063,49.5063,49.4475,49.4622,220100.0
2014-04-02 09:30:00,67.32,67.38,67.22,67.31,68800.0,49.4696,49.5137,49.3961,49.4622,68800.0
2014-04-02 09:35:00,67.31,67.48,67.29,67.43,34400.0,49.4622,49.5871,49.4475,49.5504,34400.0
2014-04-02 09:40:00,67.43,67.56,67.4,67.47,42500.0,49.5504,49.6459,49.5284,49.5798,42500.0
2014-04-02 09:45:00,67.47,67.53,67.41,67.52,51400.0,49.5798,49.6239,49.5357,49.6165,51400.0
2014-04-02 09:50:00,67.52,67.59,67.47,67.55,36600.0,49.6165,49.668,49.5798,49.6386,36600.0
2014-04-02 09:55:00,67.55,67.62,67.54,67.58,41800.0,49.6386,49.69,49.6312,49.6606,41800.0
2014-04-02 10:00:00,67.58,67.73,67.58,67.71,37100.0,49.6606,49.7708,49.6606,49.7562,37100.0
2014-04-02 10:05:00,67.7,67.74,67.66,67.72,22700.0,49.7488,49.7782,49.7194,49.7635,22700.0
2014-04-02 10:10:00,67.72,67.76,67.68,67.7,33700.0,49.7635,49.7929,49.7341,49.7488,33700.0
2014-04-02 10:15:00,67.69,67.74,67.69,67.71,27900.0,49.7415,49.7782,49.7415,49.7562,27900.0
2014-04-02 10:20:00,67.71,67.74,67.68,67.7,22600.0,49.7562,49.7782,49.7341,49.7488,22600.0
2014-04-02 10:25:00,67.71,67.74,67.68,67.74,20500.0,49.7562,49.7782,49.7341,49.7782,20500.0
2014-04-02 10:30:00,67.74,67.84,67.73,67.83,27100.0,49.7782,49.8517,49.7708,49.8443,27100.0
2014-04-02 10:35:00,67.83,67.89,67.8,67.89,40900.0,49.8443,49.8884,49.8223,49.8884,40900.0
2014-04-02 10:40:00,67.89,67.96,67.86,67.88,36800.0,49.8884,49.9399,49.8664,49.8811,36800.0
2014-04-02 10:45:00,67.87,67.92,67.84,67.85,22900.0,49.8737,49.9105,49.8517,49.859,22900.0
2014-04-02 10:50:00,67.85,67.97,67.84,67.97,21400.0,49.859,49.9472,49.8517,49.9472,21400.0
2014-04-02 10:55:00,67.97,68.0,67.96,67.98,41000.0,49.9472,49.9693,49.9399,49.9546,41000.0
2014-04-02 11:00:00,67.98,68.0,67.9,67.93,28700.0,49.9546,49.9693,49.8958,49.9178,28700.0
2014-04-02 11:05:00,67.92,67.94,67.88,67.94,37100.0,49.9105,49.9252,49.8811,49.9252,37100.0
2014-04-02 11:10:00,67.94,67.96,67.9,67.9,24500.0,49.9252,49.9399,49.8958,49.8958,24500.0
2014-04-02 11:15:00,67.9,67.92,67.86,67.87,31000.0,49.8958,49.9105,49.8664,49.8737,31000.0
2014-04-02 11:20:00,67.87,67.91,67.84,67.9,27400.0,49.8737,49.9031,49.8517,49.8958,27400.0
2014-04-02 11:25:00,67.91,67.91,67.85,67.87,28100.0,49.9031,49.9031,49.859,49.8737,28100.0
2014-04-02 11:30:00,67.86,67.86,67.74,67.75,14000.0,49.8664,49.8664,49.7782,49.7855,14000.0
2014-04-02 11:35:00,67.74,67.81,67.73,67.77,25600.0,49.7782,49.8296,49.7708,49.8002,25600.0
2014-04-02 11:40:00,67.78,67.82,67.76,67.78,18200.0,49.8076,49.837,49.7929,49.8076,18200.0
2014-04-02 11:45:00,67.78,67.78,67.76,67.77,17000.0,49.8076,49.8076,49.7929,49.8002,17000.0
2014-04-02 11:50:00,67.77,67.88,67.77,67.87,17800.0,49.8002,49.8811,49.8002,49.8737,17800.0
2014-04-02 11:55:00,67.87,67.9,67.85,67.89,23800.0,49.8737,49.8958,49.859,49.8884,23800.0
2014-04-02 12:00:00,67.9,67.9,67.81,67.81,17400.0,49.8958,49.8958,49.8296,49.8296,17400.0
2014-04-02 12:05:00,67.82,67.84,67.8,67.84,20300.0,49.837,49.8517,49.8223,49.8517,20300.0
2014-04-02 12:10:00,67.84,67.9,67.83,67.9,8900.0,49.8517,49.8958,49.8443,49.8958,8900.0
2014-04-02 12:15:00,67.9,67.97,67.9,67.94,34200.0,49.8958,49.9472,49.8958,49.9252,34200.0
2014-04-02 12:20:00,67.94,67.99,67.93,67.98,20900.0,49.9252,49.9619,49.9178,49.9546,20900.0
2014-04-02 12:25:00,67.98,68.0,67.98,67.98,24400.0,49.9546,49.9693,49.9546,49.9546,24400.0
2014-04-02 12:30:00,67.98,68.01,67.98,68.0,32900.0,49.9546,49.9766,49.9546,49.9693,32900.0
2014-04-02 12:35:00,68.01,68.01,67.94,67.96,14800.0,49.9766,49.9766,49.9252,49.9399,14800.0
2014-04-02 12:40:00,67.96,67.97,67.91,67.93,13400.0,49.9399,49.9472,49.9031,49.9178,13400.0
2014-04-02 12:45:00,67.93,67.94,67.89,67.9,29000.0,49.9178,49.9252,49.8884,49.8958,29000.0
2014-04-02 12:50:00,67.91,67.93,67.88,67.92,21000.0,49.9031,49.9178,49.8811,49.9105,21000.0
2014-04-02 12:55:00,67.92,67.94,67.92,67.94,4900.0,49.9105,49.9252,49.9105,49.9252,4900.0
2014-04-02 13:00:00,67.94,67.95,67.92,67.94,13400.0,49.9252,49.9325,49.9105,49.9252,13400.0
2014-04-02 13:05:00,67.95,67.95,67.91,67.91,11600.0,49.9325,49.9325,49.9031,49.9031,11600.0
2014-04-02 13:10:00,67.91,67.92,67.83,67.84,24700.0,49.9031,49.9105,49.8443,49.8517,24700.0
2014-04-02 13:15:00,67.85,67.85,67.81,67.82,26700.0,49.859,49.859,49.8296,49.837,26700.0
2014-04-02 13:20:00,67.82,67.82,67.79,67.8,14900.0,49.837,49.837,49.8149,49.8223,14900.0
2014-04-02 13:25:00,67.79,67.82,67.78,67.8,45700.0,49.8149,49.837,49.8076,49.8223,45700.0
2014-04-02 13:30:00,67.81,67.82,67.8,67.81,15400.0,49.8296,49.837,49.8223,49.8296,15400.0
2014-04-02 13:35:00,67.8,67.82,67.77,67.78,14100.0,49.8223,49.837,49.8002,49.8076,14100.0
2014-04-02 13:40:00,67.79,67.79,67.72,67.72,13500.0,49.8149,49.8149,49.7635,49.7635,13500.0
2014-04-02 13:45:00,67.71,67.71,67.67,67.68,27100.0,49.7562,49.7562,49.7268,49.7341,27100.0
2014-04-02 13:50:00,67.68,67.7,67.63,67.63,14800.0,49.7341,49.7488,49.6974,49.6974,14800.0
2014-04-02 13:55:00,67.63,67.64,67.62,67.64,14200.0,49.6974,49.7047,49.69,49.7047,14200.0
2014-04-02 14:00:00,67.65,67.69,67.64,67.67,30800.0,49.7121,49.7415,49.7047,49.7268,30800.0
2014-04-02 14:05:00,67.67,67.7,67.67,67.7,23400.0,49.7268,49.7488,49.7268,49.7488,23400.0
2014-04-02 14:10:00,67.7,67.74,67.69,67.73,24400.0,49.7488,49.7782,49.7415,49.7708,24400.0
2014-04-02 14:15:00,67.74,67.81,67.73,67.8,43700.0,49.7782,49.8296,49.7708,49.8223,43700.0
2014-04-02 14:20:00,67.8,67.82,67.8,67.81,11800.0,49.8223,49.837,49.8223,49.8296,11800.0
2014-04-02 14:25:00,67.81,67.82,67.79,67.81,30100.0,49.8296,49.837,49.8149,49.8296,30100.0
2014-04-02 14:30:00,67.81,67.83,67.79,67.83,21400.0,49.8296,49.8443,49.8149,49.8443,21400.0
2014-04-02 14:35:00,67.82,67.86,67.79,67.79,28100.0,49.837,49.8664,49.8149,49.8149,28100.0
2014-04-02 14:40:00,67.8,67.86,67.8,67.86,27300.0,49.8223,49.8664,49.8223,49.8664,27300.0
2014-04-02 14:45:00,67.86,67.89,67.85,67.89,20700.0,49.8664,49.8884,49.859,49.8884,20700.0
2014-04-02 14:50:00,67.89,67.92,67.88,67.91,39000.0,49.8884,49.9105,49.8811,49.9031,39000.0
2014-04-02 14:55:00,67.91,67.91,67.88,67.9,24200.0,49.9031,49.9031,49.8811,49.8958,24200.0
2014-04-02 15:00:00,67.9,67.92,67.87,67.88,28900.0,49.8958,49.9105,49.8737,49.8811,28900.0
2014-04-02 15:05:00,67.87,67.88,67.84,67.84,20700.0,49.8737,49.8811,49.8517,49.8517,20700.0
2014-04-02 15:10:00,67.85,67.85,67.81,67.84,27000.0,49.859,49.859,49.8296,49.8517,27000.0
2014-04-02 15:15:00,67.85,67.86,67.82,67.86,37100.0,49.859,49.8664,49.837,49.8664,37100.0
2014-04-02 15:20:00,67.86,67.9,67.83,67.85,46500.0,49.8664,49.8958,49.8443,49.859,46500.0
2014-04-02 15:25:00,67.86,67.94,67.86,67.94,41700.0,49.8664,49.9252,49.8664,49.9252,41700.0
2014-04-02 15:30:00,67.95,67.95,67.89,67.92,42000.0,49.9325,49.9325,49.8884,49.9105,42000.0
2014-04-02 15:35:00,67.92,67.96,67.91,67.96,50700.0,49.9105,49.9399,49.9031,49.9399,50700.0
2014-04-02 15:40:00,67.95,67.96,67.93,67.93,54200.0,49.9325,49.9399,49.9178,49.9178,54200.0
2014-04-02 15:45:00,67.93,67.94,67.86,67.87,100100.0,49.9178,49.9252,49.8664,49.8737,100100.0
2014-04-02 15:50:00,67.87,67.88,67.82,67.83,83000.0,49.8737,49.8811,49.837,49.8443,83000.0
2014-04-02 15:55:00,67.84,67.87,67.79,67.85,175200.0,49.8517,49.8737,49.8149,49.859,175200.0
2014-04-03 09:30:00,68.05,68.29,67.8,67.82,94300.0,50.006,50.1824,49.8223,49.837,94300.0
2014-04-03 09:35:00,67.85,67.95,67.74,67.78,12300.0,49.859,49.9325,49.7782,49.8076,12300.0
2014-04-03 09:40:00,67.79,67.92,67.75,67.89,8900.0,49.8149,49.9105,49.7855,49.8884,8900.0
2014-04-03 09:45:00,67.91,68.06,67.88,67.91,16900.0,49.9031,50.0133,49.8811,49.9031,16900.0
2014-04-03 09:50:00,67.89,67.89,67.83,67.85,9300.0,49.8884,49.8884,49.8443,49.859,9300.0
2014-04-03 09:55:00,67.86,68.03,67.86,67.98,8900.0,49.8664,49.9913,49.8664,49.9546,8900.0
2014-04-03 10:00:00,68.0,68.01,67.94,67.95,17200.0,49.9693,49.9766,49.9252,49.9325,17200.0
2014-04-03 10:05:00,67.95,67.95,67.84,67.91,16200.0,49.9325,49.9325,49.8517,49.9031,16200.0
2014-04-03 10:10:00,67.9,68.01,67.89,67.97,23000.0,49.8958,49.9766,49.8884,49.9472,23000.0
2014-04-03 10:15:00,67.98,68.04,67.92,68.04,14200.0,49.9546,49.9987,49.9105,49.9987,14200.0
2014-04-03 10:20:00,68.04,68.07,67.98,67.98,22000.0,49.9987,50.0207,49.9546,49.9546,22000.0
2014-04-03 10:25:00,67.99,67.99,67.86,67.87,16800.0,49.9619,49.9619,49.8664,49.8737,16800.0
2014-04-03 10:30:00,67.88,67.92,67.83,67.84,21000.0,49.8811,49.9105,49.8443,49.8517,21000.0
2014-04-03 10:35:00,67.83,67.83,67.7,67.7,20200.0,49.8443,49.8443,49.7488,49.7488,20200.0
2014-04-03 10:40:00,67.69,67.73,67.67,67.72,14700.0,49.7415,49.7708,49.7268,49.7635,14700.0
2014-04-03 10:45:00,67.71,67.77,67.69,67.7,25800.0,49.7562,49.8002,49.7415,49.7488,25800.0
2014-04-03 10:50:00,67.7,67.71,67.66,67.68,13800.0,49.7488,49.7562,49.7194,49.7341,13800.0
2014-04-03 10:55:00,67.67,67.71,67.62,67.71,31300.0,49.7268,49.7562,49.69,49.7562,31300.0
2014-04-03 11:00:00,67.71,67.79,67.7,67.75,16500.0,49.7562,49.8149,49.7488,49.7855,16500.0
2014-04-03 11:05:00,67.74,67.84,67.72,67.82,29200.0,49.7782,49.8517,49.7635,49.837,29200.0
2014-04-03 11:10:00,67.82,67.84,67.78,67.8,25200.0,49.837,49.8517,49.8076,49.8223,25200.0
2014-04-03 11:15:00,67.8,67.83,67.77,67.8,22600.0,49.8223,49.8443,49.8002,49.8223,22600.0
2014-04-03 11:20:00,67.8,67.84,67.73,67.75,25300.0,49.8223,49.8517,49.7708,49.7855,25300.0
2014-04-03 11:25:00,67.75,67.86,67.75,67.85,18300.0,49.7855,49.8664,49.7855,49.859,18300.0
2014-04-03 11:30:00,67.84,67.84,67.69,67.73,23000.0,49.8517,49.8517,49.7415,49.7708,23000.0
2014-04-03 11:35:00,67.73,67.8,67.73,67.78,21300.0,49.7708,49.8223,49.7708,49.8076,21300.0
2014-04-03 11:40:00,67.78,67.8,67.76,67.78,23400.0,49.8076,49.8223,49.7929,49.8076,23400.0
2014-04-03 11:45:00,67.77,67.8,67.75,67.79,16700.0,49.8002,49.8223,49.7855,49.8149,16700.0
2014-04-03 11:50:00,67.8,67.84,67.79,67.82,18200.0,49.8223,49.8517,49.8149,49.837,18200.0
2014-04-03 11:55:00,67.82,67.88,67.77,67.85,25500.0,49.837,49.8811,49.8002,49.859,25500.0
2014-04-03 12:00:00,67.84,67.89,67.81,67.89,41600.0,49.8517,49.8884,49.8296,49.8884,41600.0
2014-04-03 12:05:00,67.9,67.94,67.88,67.92,17500.0,49.8958,49.9252,49.8811,49.9105,17500.0
2014-04-03 12:10:00,67.92,67.93,67.9,67.9,16100.0,49.9105,49.9178,49.8958,49.8958,16100.0
2014-04-03 12:15:00,67.91,67.91,67.83,67.85,15000.0,49.9031,49.9031,49.8443,49.859,15000.0
2014-04-03 12:20:00,67.84,67.93,67.84,67.91,9300.0,49.8517,49.9178,49.8517,49.9031,9300.0
2014-04-03 12:25:00,67.92,67.93,67.87,67.9,9000.0,49.9105,49.9178,49.8737,49.8958,9000.0
2014-04-03 12:30:00,67.9,67.93,67.86,67.87,32300.0,49.8958,49.9178,49.8664,49.8737,32300.0
2014-04-03 12:35:00,67.87,67.88,67.78,67.81,35700.0,49.8737,49.8811,49.8076,49.8296,35700.0
2014-04-03 12:40:00,67.81,67.84,67.79,67.79,14000.0,49.8296,49.8517,49.8149,49.8149,14000.0
2014-04-03 12:45:00,67.79,67.83,67.78,67.79,17300.0,49.8149,49.8443,49.8076,49.8149,17300.0
2014-04-03 12:50:00,67.8,67.84,67.79,67.83,39000.0,49.8223,49.8517,49.8149,49.8443,39000.0
2014-04-03 12:55:00,67.83,67.87,67.82,67.87,34400.0,49.8443,49.8737,49.837,49.8737,34400.0
2014-04-03 13:00:00,67.86,67.89,67.84,67.84,38700.0,49.8664,49.8884,49.8517,49.8517,38700.0
2014-04-03 13:05:00,67.84,67.86,67.79,67.8,41100.0,49.8517,49.8664,49.8149,49.8223,41100.0
2014-04-03 13:10:00,67.79,67.84,67.78,67.83,21100.0,49.8149,49.8517,49.8076,49.8443,21100.0
2014-04-03 13:15:00,67.83,67.89,67.81,67.89,26800.0,49.8443,49.8884,49.8296,49.8884,26800.0
2014-04-03 13:20:00,67.88,67.92,67.86,67.92,11500.0,49.8811,49.9105,49.8664,49.9105,11500.0
2014-04-03 13:25:00,67.91,67.98,67.89,67.97,30600.0,49.9031,49.9546,49.8884,49.9472,30600.0
2014-04-03 13:30:00,67.97,68.0,67.94,67.97,30800.0,49.9472,49.9693,49.9252,49.9472,30800.0
2014-04-03 13:35:00,67.97,67.97,67.89,67.9,11900.0,49.9472,49.9472,49.8884,49.8958,11900.0
2014-04-03 13:40:00,67.9,68.01,67.9,68.01,12200.0,49.8958,49.9766,49.8958,49.9766,12200.0
2014-04-03 13:45:00,68.01,68.05,67.99,68.0,24900.0,49.9766,50.006,49.9619,49.9693,24900.0
2014-04-03 13:50:00,68.01,68.04,67.99,68.03,10700.0,49.9766,49.9987,49.9619,49.9913,10700.0
2014-04-03 13:55:00,68.02,68.02,67.95,67.96,9600.0,49.984,49.984,49.9325,49.9399,9600.0
2014-04-03 14:00:00,67.97,67.99,67.95,67.97,33600.0,49.9472,49.9619,49.9325,49.9472,33600.0
2014-04-03 14:05:00,67.97,68.02,67.96,68.0,21200.0,49.9472,49.984,49.9399,49.9693,21200.0
2014-04-03 14:10:00,68.0,68.03,67.99,67.99,14000.0,49.9693,49.9913,49.9619,49.9619,14000.0
2014-04-03 14:15:00,67.99,68.01,67.98,67.99,17600.0,49.9619,49.9766,49.9546,49.9619,17600.0
2014-04-03 14:20:00,68.0,68.0,67.96,67.97,7000.0,49.9693,49.9693,49.9399,49.9472,7000.0
2014-04-03 14:25:00,67.97,67.97,67.89,67.89,18200.0,49.9472,49.9472,49.8884,49.8884,18200.0
2014-04-03 14:30:00,67.9,67.9,67.81,67.84,17500.0,49.8958,49.8958,49.8296,49.8517,17500.0
2014-04-03 14:35:00,67.83,67.83,67.69,67.7,10500.0,49.8443,49.8443,49.7415,49.7488,10500.0
2014-04-03 14:40:00,67.7,67.78,67.7,67.78,14000.0,49.7488,49.8076,49.7488,49.8076,14000.0
2014-04-03 14:45:00,67.77,67.8,67.75,67.79,29200.0,49.8002,49.8223,49.7855,49.8149,29200.0
2014-04-03 14:50:00,67.8,67.86,67.79,67.85,11100.0,49.8223,49.8664,49.8149,49.859,11100.0
2014-04-03 14:55:00,67.85,67.9,67.84,67.9,17100.0,49.859,49.8958,49.8517,49.8958,17100.0
2014-04-03 15:00:00,67.91,67.91,67.87,67.89,12900.0,49.9031,49.9031,49.8737,49.8884,12900.0
2014-04-03 15:05:00,67.87,67.88,67.84,67.86,12500.0,49.8737,49.8811,49.8517,49.8664,12500.0
2014-04-03 15:10:00,67.86,67.9,67.84,67.86,26500.0,49.8664,49.8958,49.8517,49.8664,26500.0
2014-04-03 15:15:00,67.86,67.9,67.85,67.89,27400.0,49.8664,49.8958,49.859,49.8884,27400.0
2014-04-03 15:20:00,67.89,67.91,67.84,67.84,20300.0,49.8884,49.9031,49.8517,49.8517,20300.0
2014-04-03 15:25:00,67.85,67.97,67.85,67.94,20900.0,49.859,49.9472,49.859,49.9252,20900.0
2014-04-03 15:30:00,67.95,67.98,67.93,67.95,30100.0,49.9325,49.9546,49.9178,49.9325,30100.0
2014-04-03 15:35:00,67.95,67.99,67.94,67.98,20700.0,49.9325,49.9619,49.9252,49.9546,20700.0
2014-04-03 15:40:00,67.98,68.01,67.98,67.98,32300.0,49.9546,49.9766,49.9546,49.9546,32300.0
2014-04-03 15:45:00,67.99,68.01,67.97,67.99,55600.0,49.9619,49.9766,49.9472,49.9619,55600.0
2014-04-03 15:50:00,67.99,68.01,67.93,67.95,56600.0,49.9619,49.9766,49.9178,49.9325,56600.0
2014-04-03 15:55:00,67.95,68.0,67.93,67.95,111500.0,49.9325,49.9693,49.9178,49.9325,111500.0
2014-04-04 09:30:00,68.23,68.35,68.02,68.14,84700.0,50.1383,50.2265,49.984,50.0721,84700.0
2014-04-04 09:35:00,68.13,68.33,68.12,68.3,24100.0,50.0648,50.2118,50.0574,50.1897,24100.0
2014-04-04 09:40:00,68.3,68.37,68.29,68.29,33100.0,50.1897,50.2411,50.1824,50.1824,33100.0
2014-04-04 09:45:00,68.25,68.35,68.2,68.22,23800.0,50.153,50.2265,50.1162,50.1309,23800.0
2014-04-04 09:50:00,68.2,68.26,68.11,68.17,12300.0,50.1162,50.1603,50.0501,50.0942,12300.0
2014-04-04 09:55:00,68.15,68.34,68.14,68.3,12200.0,50.0795,50.2191,50.0721,50.1897,12200.0
2014-04-04 10:00:00,68.32,68.33,68.23,68.26,25800.0,50.2044,50.2118,50.1383,50.1603,25800.0
2014-04-04 10:05:00,68.25,68.36,68.23,68.33,18100.0,50.153,50.2338,50.1383,50.2118,18100.0
2014-04-04 10:10:00,68.34,68.37,68.28,68.33,21600.0,50.2191,50.2411,50.175,50.2118,21600.0
2014-04-04 10:15:00,68.32,68.36,68.29,68.35,20100.0,50.2044,50.2338,50.1824,50.2265,20100.0
2014-04-04 10:20:00,68.35,68.38,68.29,68.33,22000.0,50.2265,50.2485,50.1824,50.2118,22000.0
2014-04-04 10:25:00,68.33,68.42,68.28,68.42,17200.0,50.2118,50.2779,50.175,50.2779,17200.0
2014-04-04 10:30:00,68.43,68.47,68.4,68.42,29900.0,50.2852,50.3146,50.2632,50.2779,29900.0
2014-04-04 10:35:00,68.42,68.48,68.41,68.46,19700.0,50.2779,50.322,50.2705,50.3073,19700.0
2014-04-04 10:40:00,68.44,68.49,68.4,68.4,34800.0,50.2926,50.3293,50.2632,50.2632,34800.0
2014-04-04 10:45:00,68.4,68.52,68.39,68.48,37200.0,50.2632,50.3514,50.2558,50.322,37200.0
2014-04-04 10:50:00,68.48,68.54,68.48,68.52,19800.0,50.322,50.3661,50.322,50.3514,19800.0
2014-04-04 10:55:00,68.53,68.56,68.47,68.49,23500.0,50.3587,50.3808,50.3146,50.3293,23500.0
2014-04-04 11:00:00,68.49,68.52,68.47,68.47,25200.0,50.3293,50.3514,50.3146,50.3146,25200.0
2014-04-04 11:05:00,68.47,68.48,68.37,68.37,69900.0,50.3146,50.322,50.2411,50.2411,69900.0
2014-04-04 11:10:00,68.36,68.36,68.27,68.3,30400.0,50.2338,50.2338,50.1677,50.1897,30400.0
2014-04-04 11:15:00,68.29,68.29,68.2,68.23,13300.0,50.1824,50.1824,50.1162,50.1383,13300.0
2014-04-04 11:20:00,68.22,68.29,68.19,68.2,23800.0,50.1309,50.1824,50.1089,50.1162,23800.0
2014-04-04 11:25:00,68.21,68.28,68.21,68.27,53100.0,50.1236,50.175,50.1236,50.1677,53100.0
2014-04-04 11:30:00,68.26,68.34,68.26,68.33,17800.0,50.1603,50.2191,50.1603,50.2118,17800.0
2014-04-04 11:35:00,68.33,68.33,68.19,68.21,35900.0,50.2118,50.2118,50.1089,50.1236,35900.0
2014-04-04 11:40:00,68.2,68.2,68.07,68.1,18300.0,50.1162,50.1162,50.0207,50.0427,18300.0
2014-04-04 11:45:00,68.09,68.09,67.92,67.98,19200.0,50.0354,50.0354,49.9105,49.9546,19200.0
2014-04-04 11:50:00,67.97,68.0,67.91,67.94,17600.0,49.9472,49.9693,49.9031,49.9252,17600.0
2014-04-04 11:55:00,67.93,68.06,67.9,68.06,22100.0,49.9178,50.0133,49.8958,50.0133,22100.0
2014-04-04 12:00:00,68.06,68.06,67.92,67.92,20500.0,50.0133,50.0133,49.9105,49.9105,20500.0
2014-04-04 12:05:00,67.9,67.96,67.85,67.85,73800.0,49.8958,49.9399,49.859,49.859,73800.0
2014-04-04 12:10:00,67.85,67.89,67.77,67.89,21500.0,49.859,49.8884,49.8002,49.8884,21500.0
2014-04-04 12:15:00,67.88,67.98,67.86,67.94,16300.0,49.8811,49.9546,49.8664,49.9252,16300.0
2014-04-04 12:20:00,67.95,68.02,67.93,68.0,15400.0,49.9325,49.984,49.9178,49.9693,15400.0
2014-04-04 12:25:00,68.0,68.01,67.92,67.94,13000.0,49.9693,49.9766,49.9105,49.9252,13000.0
2014-04-04 12:30:00,67.95,68.0,67.87,67.87,25200.0,49.9325,49.9693,49.8737,49.8737,25200.0
2014-04-04 12:35:00,67.86,67.86,67.8,67.83,18600.0,49.8664,49.8664,49.8223,49.8443,18600.0
2014-04-04 12:40:00,67.84,67.85,67.82,67.82,14900.0,49.8517,49.859,49.837,49.837,14900.0
2014-04-04 12:45:00,67.81,67.91,67.76,67.8,43500.0,49.8296,49.9031,49.7929,49.8223,43500.0
2014-04-04 12:50:00,67.82,67.82,67.72,67.72,9700.0,49.837,49.837,49.7635,49.7635,9700.0
2014-04-04 12:55:00,67.72,67.72,67.62,67.7,18500.0,49.7635,49.7635,49.69,49.7488,18500.0
2014-04-04 13:00:00,67.68,67.73,67.6,67.68,16000.0,49.7341,49.7708,49.6753,49.7341,16000.0
2014-04-04 13:05:00,67.68,67.73,67.66,67.72,13700.0,49.7341,49.7708,49.7194,49.7635,13700.0
2014-04-04 13:10:00,67.72,67.74,67.68,67.68,24100.0,49.7635,49.7782,49.7341,49.7341,24100.0
2014-04-04 13:15:00,67.68,67.77,67.66,67.76,19300.0,49.7341,49.8002,49.7194,49.7929,19300.0
2014-04-04 13:20:00,67.75,67.75,67.59,67.59,21200.0,49.7855,49.7855,49.668,49.668,21200.0
2014-04-04 13:25:00,67.59,67.67,67.59,67.62,13600.0,49.668,49.7268,49.668,49.69,13600.0
2014-04-04 13:30:00,67.62,67.62,67.52,67.55,18600.0,49.69,49.69,49.6165,49.6386,18600.0
2014-04-04 13:35:00,67.55,67.68,67.55,67.66,10600.0,49.6386,49.7341,49.6386,49.7194,10600.0
2014-04-04 13:40:00,67.66,67.67,67.59,67.6,23700.0,49.7194,49.7268,49.668,49.6753,23700.0
2014-04-04 13:45:00,67.6,67.7,67.6,67.63,14200.0,49.6753,49.7488,49.6753,49.6974,14200.0
2014-04-04 13:50:00,67.63,67.68,67.6,67.68,12100.0,49.6974,49.7341,49.6753,49.7341,12100.0
2014-04-04 13:55:00,67.69,67.69,67.6,67.64,24100.0,49.7415,49.7415,49.6753,49.7047,24100.0
2014-04-04 14:00:00,67.64,67.68,67.61,67.63,19000.0,49.7047,49.7341,49.6827,49.6974,19000.0
2014-04-04 14:05:00,67.63,67.64,67.54,67.55,18800.0,49.6974,49.7047,49.6312,49.6386,18800.0
2014-04-04 14:10:00,67.55,67.59,67.53,67.57,17300.0,49.6386,49.668,49.6239,49.6533,17300.0
2014-04-04 14:15:00,67.57,67.81,67.57,67.8,104300.0,49.6533,49.8296,49.6533,49.8223,104300.0
2014-04-04 14:20:00,67.8,67.81,67.61,67.65,51400.0,49.8223,49.8296,49.6827,49.7121,51400.0
2014-04-04 14:25:00,67.63,67.65,67.57,67.58,16800.0,49.6974,49.7121,49.6533,49.6606,16800.0
2014-04-04 14:30:00,67.57,67.64,67.52,67.55,32200.0,49.6533,49.7047,49.6165,49.6386,32200.0
2014-04-04 14:35:00,67.54,67.54,67.4,67.45,26600.0,49.6312,49.6312,49.5284,49.5651,26600.0
2014-04-04 14:40:00,67.45,67.48,67.38,67.38,19800.0,49.5651,49.5871,49.5137,49.5137,19800.0
2014-04-04 14:45:00,67.37,67.41,67.32,67.4,21600.0,49.5063,49.5357,49.4696,49.5284,21600.0
2014-04-04 14:50:00,67.4,67.46,67.4,67.43,19000.0,49.5284,49.5724,49.5284,49.5504,19000.0
2014-04-04 14:55:00,67.44,67.46,67.4,67.46,28100.0,49.5577,49.5724,49.5284,49.5724,28100.0
2014-04-04 15:00:00,67.46,67.48,67.39,67.43,40600.0,49.5724,49.5871,49.521,49.5504,40600.0
2014-04-04 15:05:00,67.42,67.42,67.35,67.38,28200.0,49.543,49.543,49.4916,49.5137,28200.0
2014-04-04 15:10:00,67.39,67.46,67.39,67.45,35400.0,49.521,49.5724,49.521,49.5651,35400.0
2014-04-04 15:15:00,67.45,67.55,67.41,67.55,39600.0,49.5651,49.6386,49.5357,49.6386,39600.0
2014-04-04 15:20:00,67.55,67.55,67.5,67.52,33900.0,49.6386,49.6386,49.6018,49.6165,33900.0
2014-04-04 15:25:00,67.52,67.59,67.49,67.49,31500.0,49.6165,49.668,49.5945,49.5945,31500.0
2014-04-04 15:30:00,67.49,67.52,67.45,67.46,47200.0,49.5945,49.6165,49.5651,49.5724,47200.0
2014-04-04 15:35:00,67.46,67.5,67.43,67.44,46400.0,49.5724,49.6018,49.5504,49.5577,46400.0
2014-04-04 15:40:00,67.44,67.48,67.37,67.37,62800.0,49.5577,49.5871,49.5063,49.5063,62800.0
2014-04-04 15:45:00,67.36,67.44,67.32,67.44,144400.0,49.499,49.5577,49.4696,49.5577,144400.0
2014-04-04 15:50:00,67.43,67.44,67.35,67.44,104800.0,49.5504,49.5577,49.4916,49.5577,104800.0
2014-04-04 15:55:00,67.44,67.44,67.23,67.28,227400.0,49.5577,49.5577,49.4034,49.4402,227400.0
2014-04-07 09:30:00,67.21,67.36,67.04,67.08,60900.0,49.3887,49.499,49.2638,49.2932,60900.0
2014-04-07 09:35:00,67.05,67.06,66.8,66.8,62900.0,49.2712,49.2785,49.0874,49.0874,62900.0
2014-04-07 09:40:00,66.83,66.83,66.66,66.68,62200.0,49.1095,49.1095,48.9846,48.9993,62200.0
2014-04-07 09:45:00,66.66,66.68,66.6,66.65,68900.0,48.9846,48.9993,48.9405,48.9772,68900.0
2014-04-07 09:50:00,66.65,66.79,66.64,66.77,41400.0,48.9772,49.0801,48.9699,49.0654,41400.0
2014-04-07 09:55:00,66.78,67.0,66.78,66.99,26900.0,49.0727,49.2344,49.0727,49.2271,26900.0
2014-04-07 10:00:00,67.01,67.01,66.81,66.82,51000.0,49.2418,49.2418,49.0948,49.1021,51000.0
2014-04-07 10:05:00,66.82,66.87,66.72,66.87,16400.0,49.1021,49.1389,49.0287,49.1389,16400.0
2014-04-07 10:10:00,66.87,66.93,66.81,66.9,17100.0,49.1389,49.183,49.0948,49.1609,17100.0
2014-04-07 10:15:00,66.91,66.92,66.82,66.88,16900.0,49.1683,49.1756,49.1021,49.1462,16900.0
2014-04-07 10:20:00,66.88,66.88,66.81,66.88,19100.0,49.1462,49.1462,49.0948,49.1462,19100.0
2014-04-07 10:25:00,66.9,66.97,66.87,66.9,26400.0,49.1609,49.2124,49.1389,49.1609,26400.0
2014-04-07 10:30:00,66.89,66.97,66.83,66.97,26800.0,49.1536,49.2124,49.1095,49.2124,26800.0
2014-04-07 10:35:00,66.97,67.01,66.8,66.84,37900.0,49.2124,49.2418,49.0874,49.1168,37900.0
2014-04-07 10:40:00,66.83,66.85,66.76,66.85,27200.0,49.1095,49.1242,49.0581,49.1242,27200.0
2014-04-07 10:45:00,66.85,66.85,66.74,66.78,31500.0,49.1242,49.1242,49.0434,49.0727,31500.0
2014-04-07 10:50:00,66.78,66.82,66.73,66.82,32000.0,49.0727,49.1021,49.036,49.1021,32000.0
2014-04-07 10:55:00,66.81,66.83,66.77,66.81,26800.0,49.0948,49.1095,49.0654,49.0948,26800.0
2014-04-07 11:00:00,66.81,66.97,66.76,66.94,28400.0,49.0948,49.2124,49.0581,49.1903,28400.0
2014-04-07 11:05:00,66.94,66.95,66.85,66.85,21800.0,49.1903,49.1977,49.1242,49.1242,21800.0
2014-04-07 11:10:00,66.86,66.91,66.86,66.87,31000.0,49.1315,49.1683,49.1315,49.1389,31000.0
2014-04-07 11:15:00,66.88,66.94,66.86,66.94,28000.0,49.1462,49.1903,49.1315,49.1903,28000.0
2014-04-07 11:20:00,66.92,66.93,66.87,66.88,33900.0,49.1756,49.183,49.1389,49.1462,33900.0
2014-04-07 11:25:00,66.89,66.93,66.86,66.87,24900.0,49.1536,49.183,49.1315,49.1389,24900.0
2014-04-07 11:30:00,66.87,67.03,66.87,67.03,29000.0,49.1389,49.2565,49.1389,49.2565,29000.0
2014-04-07 11:35:00,67.03,67.04,66.95,66.98,32700.0,49.2565,49.2638,49.1977,49.2197,32700.0
2014-04-07 11:40:00,66.98,66.98,66.87,66.92,37200.0,49.2197,49.2197,49.1389,49.1756,37200.0
2014-04-07 11:45:00,66.92,66.94,66.88,66.88,37600.0,49.1756,49.1903,49.1462,49.1462,37600.0
2014-04-07 11:50:00,66.88,66.89,66.78,66.79,38700.0,49.1462,49.1536,49.0727,49.0801,38700.0
2014-04-07 11:55:00,66.78,66.78,66.63,66.69,114500.0,49.0727,49.0727,48.9625,49.0066,114500.0
2014-04-07 12:00:00,66.69,66.7,66.59,66.65,52400.0,49.0066,49.014,48.9331,48.9772,52400.0
2014-04-07 12:05:00,66.64,66.65,66.59,66.6,21900.0,48.9699,48.9772,48.9331,48.9405,21900.0
2014-04-07 12:10:00,66.6,66.63,66.59,66.59,38900.0,48.9405,48.9625,48.9331,48.9331,38900.0
2014-04-07 12:15:00,66.58,66.6,66.56,66.57,61400.0,48.9258,48.9405,48.9111,48.9184,61400.0
2014-04-07 12:20:00,66.57,66.7,66.57,66.67,29200.0,48.9184,49.014,48.9184,48.9919,29200.0
2014-04-07 12:25:00,66.67,66.73,66.67,66.72,24400.0,48.9919,49.036,48.9919,49.0287,24400.0
2014-04-07 12:30:00,66.71,66.73,66.65,66.73,41400.0,49.0213,49.036,48.9772,49.036,41400.0
2014-04-07 12:35:00,66.72,66.89,66.72,66.84,66900.0,49.0287,49.1536,49.0287,49.1168,66900.0
2014-04-07 12:40:00,66.84,66.9,66.84,66.87,27600.0,49.1168,49.1609,49.1168,49.1389,27600.0
2014-04-07 12:45:00,66.87,66.91,66.86,66.86,25300.0,49.1389,49.1683,49.1315,49.1315,25300.0
2014-04-07 12:50:00,66.87,66.89,66.8,66.82,28600.0,49.1389,49.1536,49.0874,49.1021,28600.0
2014-04-07 12:55:00,66.82,66.91,66.81,66.86,18600.0,49.1021,49.1683,49.0948,49.1315,18600.0
2014-04-07 13:00:00,66.86,66.88,66.81,66.81,16600.0,49.1315,49.1462,49.0948,49.0948,16600.0
2014-04-07 13:05:00,66.8,66.8,66.62,66.62,16900.0,49.0874,49.0874,48.9552,48.9552,16900.0
2014-04-07 13:10:00,66.62,66.68,66.61,66.68,15400.0,48.9552,48.9993,48.9478,48.9993,15400.0
2014-04-07 13:15:00,66.68,66.74,66.68,66.71,20800.0,48.9993,49.0434,48.9993,49.0213,20800.0
2014-04-07 13:20:00,66.7,66.8,66.69,66.77,17500.0,49.014,49.0874,49.0066,49.0654,17500.0
2014-04-07 13:25:00,66.76,66.77,66.66,66.68,36400.0,49.0581,49.0654,48.9846,48.9993,36400.0
2014-04-07 13:30:00,66.67,66.68,66.59,66.62,19700.0,48.9919,48.9993,48.9331,48.9552,19700.0
2014-04-07 13:35:00,66.64,66.64,66.58,66.6,17000.0,48.9699,48.9699,48.9258,48.9405,17000.0
2014-04-07 13:40:00,66.59,66.66,66.57,66.61,21900.0,48.9331,48.9846,48.9184,48.9478,21900.0
2014-04-07 13:45:00,66.6,66.67,66.59,66.64,24100.0,48.9405,48.9919,48.9331,48.9699,24100.0
2014-04-07 13:50:00,66.63,66.67,66.59,66.65,18000.0,48.9625,48.9919,48.9331,48.9772,18000.0
2014-04-07 13:55:00,66.65,66.71,66.61,66.68,23200.0,48.9772,49.0213,48.9478,48.9993,23200.0
2014-04-07 14:00:00,66.68,66.72,66.65,66.72,24100.0,48.9993,49.0287,48.9772,49.0287,24100.0
2014-04-07 14:05:00,66.71,66.77,66.69,66.74,20900.0,49.0213,49.0654,49.0066,49.0434,20900.0
2014-04-07 14:10:00,66.74,66.75,66.67,66.67,22400.0,49.0434,49.0507,48.9919,48.9919,22400.0
2014-04-07 14:15:00,66.67,66.7,66.66,66.68,20800.0,48.9919,49.014,48.9846,48.9993,20800.0
2014-04-07 14:20:00,66.67,66.68,66.59,66.61,18300.0,48.9919,48.9993,48.9331,48.9478,18300.0
2014-04-07 14:25:00,66.62,66.63,66.6,66.62,48000.0,48.9552,48.9625,48.9405,48.9552,48000.0
2014-04-07 14:30:00,66.62,66.62,66.58,66.59,12900.0,48.9552,48.9552,48.9258,48.9331,12900.0
2014-04-07 14:35:00,66.58,66.67,66.58,66.67,14500.0,48.9258,48.9919,48.9258,48.9919,14500.0
2014-04-07 14:40:00,66.67,66.83,66.67,66.8,24100.0,48.9919,49.1095,48.9919,49.0874,24100.0
2014-04-07 14:45:00,66.79,66.82,66.73,66.74,71500.0,49.0801,49.1021,49.036,49.0434,71500.0
2014-04-07 14:50:00,66.75,66.76,66.74,66.75,46800.0,49.0507,49.0581,49.0434,49.0507,46800.0
2014-04-07 14:55:00,66.74,66.76,66.73,66.74,41200.0,49.0434,49.0581,49.036,49.0434,41200.0
2014-04-07 15:00:00,66.73,66.77,66.69,66.7,45800.0,49.036,49.0654,49.0066,49.014,45800.0
2014-04-07 15:05:00,66.69,66.75,66.66,66.75,20800.0,49.0066,49.0507,48.9846,49.0507,20800.0
2014-04-07 15:10:00,66.75,66.76,66.7,66.75,47300.0,49.0507,49.0581,49.014,49.0507,47300.0
2014-04-07 15:15:00,66.75,66.78,66.73,66.78,75600.0,49.0507,49.0727,49.036,49.0727,75600.0
2014-04-07 15:20:00,66.78,66.78,66.73,66.74,72000.0,49.0727,49.0727,49.036,49.0434,72000.0
2014-04-07 15:25:00,66.74,66.77,66.73,66.77,75100.0,49.0434,49.0654,49.036,49.0654,75100.0
2014-04-07 15:30:00,66.77,66.77,66.73,66.75,39600.0,49.0654,49.0654,49.036,49.0507,39600.0
2014-04-07 15:35:00,66.75,66.75,66.69,66.7,86400.0,49.0507,49.0507,49.0066,49.014,86400.0
2014-04-07 15:40:00,66.7,66.7,66.68,66.68,45300.0,49.014,49.014,48.9993,48.9993,45300.0
2014-04-07 15:45:00,66.69,66.69,66.56,66.56,210400.0,49.0066,49.0066,48.9111,48.9111,210400.0
2014-04-07 15:50:00,66.56,66.57,66.48,66.48,122500.0,48.9111,48.9184,48.8523,48.8523,122500.0
2014-04-07 15:55:00,66.48,66.51,66.47,66.48,180900.0,48.8523,48.8743,48.8449,48.8523,180900.0
2014-04-08 09:30:00,66.51,66.51,66.08,66.36,45500.0,48.8743,48.8743,48.5584,48.7641,45500.0
2014-04-08 09:35:00,66.36,66.5,66.33,66.5,25800.0,48.7641,48.867,48.7421,48.867,25800.0
2014-04-08 09:40:00,66.52,66.58,66.48,66.53,88300.0,48.8817,48.9258,48.8523,48.889,88300.0
2014-04-08 09:45:00,66.55,66.62,66.53,66.61,56600.0,48.9037,48.9552,48.889,48.9478,56600.0
2014-04-08 09:50:00,66.6,66.65,66.41,66.64,37700.0,48.9405,48.9772,48.8009,48.9699,37700.0
2014-04-08 09:55:00,66.65,66.73,66.48,66.52,47900.0,48.9772,49.036,48.8523,48.8817,47900.0
2014-04-08 10:00:00,66.51,66.68,66.51,66.6,71900.0,48.8743,48.9993,48.8743,48.9405,71900.0
2014-04-08 10:05:00,66.59,66.6,66.53,66.55,52600.0,48.9331,48.9405,48.889,48.9037,52600.0
2014-04-08 10:10:00,66.56,66.56,66.44,66.53,73400.0,48.9111,48.9111,48.8229,48.889,73400.0
2014-04-08 10:15:00,66.54,66.57,66.47,66.48,52600.0,48.8964,48.9184,48.8449,48.8523,52600.0
2014-04-08 10:20:00,66.48,66.49,66.34,66.36,53100.0,48.8523,48.8596,48.7494,48.7641,53100.0
2014-04-08 10:25:00,66.35,66.37,66.27,66.28,216600.0,48.7568,48.7715,48.698,48.7053,216600.0
2014-04-08 10:30:00,66.28,66.36,66.26,66.34,106600.0,48.7053,48.7641,48.6906,48.7494,106600.0
2014-04-08 10:35:00,66.34,66.35,66.24,66.34,98600.0,48.7494,48.7568,48.6759,48.7494,98600.0
2014-04-08 10:40:00,66.33,66.4,66.32,66.37,127100.0,48.7421,48.7935,48.7347,48.7715,127100.0
2014-04-08 10:45:00,66.37,66.41,66.34,66.35,32400.0,48.7715,48.8009,48.7494,48.7568,32400.0
2014-04-08 10:50:00,66.35,66.52,66.35,66.5,42500.0,48.7568,48.8817,48.7568,48.867,42500.0
2014-04-08 10:55:00,66.5,66.5,66.42,66.43,31400.0,48.867,48.867,48.8082,48.8156,31400.0
2014-04-08 11:00:00,66.43,66.5,66.42,66.44,57700.0,48.8156,48.867,48.8082,48.8229,57700.0
2014-04-08 11:05:00,66.45,66.53,66.44,66.53,63200.0,48.8303,48.889,48.8229,48.889,63200.0
2014-04-08 11:10:00,66.52,66.53,66.45,66.49,46700.0,48.8817,48.889,48.8303,48.8596,46700.0
2014-04-08 11:15:00,66.49,66.72,66.49,66.72,35300.0,48.8596,49.0287,48.8596,49.0287,35300.0
2014-04-08 11:20:00,66.71,66.76,66.7,66.73,36500.0,49.0213,49.0581,49.014,49.036,36500.0
2014-04-08 11:25:00,66.73,66.73,66.6,66.61,17200.0,49.036,49.036,48.9405,48.9478,17200.0
2014-04-08 11:30:00,66.61,66.7,66.54,66.65,31700.0,48.9478,49.014,48.8964,48.9772,31700.0
2014-04-08 11:35:00,66.64,66.64,66.54,66.54,22700.0,48.9699,48.9699,48.8964,48.8964,22700.0
2014-04-08 11:40:00,66.53,66.55,66.49,66.5,26400.0,48.889,48.9037,48.8596,48.867,26400.0
2014-04-08 11:45:00,66.5,66.53,66.45,66.47,28500.0,48.867,48.889,48.8303,48.8449,28500.0
2014-04-08 11:50:00,66.48,66.53,66.47,66.5,15600.0,48.8523,48.889,48.8449,48.867,15600.0
2014-04-08 11:55:00,66.51,66.56,66.51,66.54,39300.0,48.8743,48.9111,48.8743,48.8964,39300.0
2014-04-08 12:00:00,66.54,66.56,66.5,66.56,24500.0,48.8964,48.9111,48.867,48.9111,24500.0
2014-04-08 12:05:00,66.56,66.67,66.56,66.64,19400.0,48.9111,48.9919,48.9111,48.9699,19400.0
2014-04-08 12:10:00,66.65,66.67,66.63,66.66,14900.0,48.9772,48.9919,48.9625,48.9846,14900.0
2014-04-08 12:15:00,66.67,66.72,66.67,66.72,20700.0,48.9919,49.0287,48.9919,49.0287,20700.0
2014-04-08 12:20:00,66.73,66.74,66.67,66.7,20500.0,49.036,49.0434,48.9919,49.014,20500.0
2014-04-08 12:25:00,66.7,66.7,66.61,66.65,35800.0,49.014,49.014,48.9478,48.9772,35800.0
2014-04-08 12:30:00,66.66,66.73,66.66,66.72,38000.0,48.9846,49.036,48.9846,49.0287,38000.0
2014-04-08 12:35:00,66.71,66.73,66.7,66.7,15100.0,49.0213,49.036,49.014,49.014,15100.0
2014-04-08 12:40:00,66.7,66.71,66.61,66.61,127100.0,49.014,49.0213,48.9478,48.9478,127100.0
2014-04-08 12:45:00,66.61,66.61,66.58,66.58,16400.0,48.9478,48.9478,48.9258,48.9258,16400.0
2014-04-08 12:50:00,66.57,66.58,66.54,66.56,17600.0,48.9184,48.9258,48.8964,48.9111,17600.0
2014-04-08 12:55:00,66.55,66.57,66.52,66.52,18700.0,48.9037,48.9184,48.8817,48.8817,18700.0
2014-04-08 13:00:00,66.53,66.54,66.47,66.47,23700.0,48.889,48.8964,48.8449,48.8449,23700.0
2014-04-08 13:05:00,66.48,66.51,66.48,66.5,15100.0,48.8523,48.8743,48.8523,48.867,15100.0
2014-04-08 13:10:00,66.5,66.56,66.5,66.56,20900.0,48.867,48.9111,48.867,48.9111,20900.0
2014-04-08 13:15:00,66.56,66.63,66.55,66.62,16200.0,48.9111,48.9625,48.9037,48.9552,16200.0
2014-04-08 13:20:00,66.63,66.7,66.63,66.7,38300.0,48.9625,49.014,48.9625,49.014,38300.0
2014-04-08 13:25:00,66.7,66.8,66.7,66.78,69800.0,49.014,49.0874,49.014,49.0727,69800.0
2014-04-08 13:30:00,66.78,66.78,66.71,66.71,15500.0,49.0727,49.0727,49.0213,49.0213,15500.0
2014-04-08 13:35:00,66.71,66.71,66.67,66.7,34600.0,49.0213,49.0213,48.9919,49.014,34600.0
2014-04-08 13:40:00,66.72,66.77,66.71,66.76,17200.0,49.0287,49.0654,49.0213,49.0581,17200.0
2014-04-08 13:45:00,66.77,66.8,66.71,66.71,24800.0,49.0654,49.0874,49.0213,49.0213,24800.0
2014-04-08 13:50:00,66.7,66.76,66.69,66.76,26700.0,49.014,49.0581,49.0066,49.0581,26700.0
2014-04-08 13:55:00,66.77,66.8,66.75,66.8,27600.0,49.0654,49.0874,49.0507,49.0874,27600.0
2014-04-08 14:00:00,66.8,66.8,66.73,66.73,20000.0,49.0874,49.0874,49.036,49.036,20000.0
2014-04-08 14:05:00,66.73,66.75,66.66,66.67,25300.0,49.036,49.0507,48.9846,48.9919,25300.0
2014-04-08 14:10:00,66.67,66.74,66.67,66.73,22800.0,48.9919,49.0434,48.9919,49.036,22800.0
2014-04-08 14:15:00,66.72,66.73,66.65,66.67,21800.0,49.0287,49.036,48.9772,48.9919,21800.0
2014-04-08 14:20:00,66.66,66.67,66.62,66.64,16000.0,48.9846,48.9919,48.9552,48.9699,16000.0
2014-04-08 14:25:00,66.64,66.69,66.64,66.67,39700.0,48.9699,49.0066,48.9699,48.9919,39700.0
2014-04-08 14:30:00,66.67,66.7,66.61,66.61,53600.0,48.9919,49.014,48.9478,48.9478,53600.0
2014-04-08 14:35:00,66.62,66.62,66.56,66.57,30800.0,48.9552,48.9552,48.9111,48.9184,30800.0
2014-04-08 14:40:00,66.56,66.57,66.52,66.53,50200.0,48.9111,48.9184,48.8817,48.889,50200.0
2014-04-08 14:45:00,66.53,66.57,66.53,66.57,47900.0,48.889,48.9184,48.889,48.9184,47900.0
2014-04-08 14:50:00,66.57,66.63,66.56,66.59,80700.0,48.9184,48.9625,48.9111,48.9331,80700.0
2014-04-08 14:55:00,66.59,66.61,66.53,66.54,38200.0,48.9331,48.9478,48.889,48.8964,38200.0
2014-04-08 15:00:00,66.54,66.57,66.53,66.55,25800.0,48.8964,48.9184,48.889,48.9037,25800.0
2014-04-08 15:05:00,66.56,66.58,66.53,66.56,56400.0,48.9111,48.9258,48.889,48.9111,56400.0
2014-04-08 15:10:00,66.56,66.6,66.52,66.55,59100.0,48.9111,48.9405,48.8817,48.9037,59100.0
2014-04-08 15:15:00,66.54,66.56,66.53,66.53,98300.0,48.8964,48.9111,48.889,48.889,98300.0
2014-04-08 15:20:00,66.54,66.64,66.53,66.64,50000.0,48.8964,48.9699,48.889,48.9699,50000.0
2014-04-08 15:25:00,66.63,66.68,66.63,66.65,34900.0,48.9625,48.9993,48.9625,48.9772,34900.0
2014-04-08 15:30:00,66.64,66.7,66.64,66.7,34400.0,48.9699,49.014,48.9699,49.014,34400.0
2014-04-08 15:35:00,66.71,66.79,66.71,66.75,69900.0,49.0213,49.0801,49.0213,49.0507,69900.0
2014-04-08 15:40:00,66.76,66.78,66.73,66.73,440700.0,49.0581,49.0727,49.036,49.036,440700.0
2014-04-08 15:45:00,66.72,66.76,66.7,66.74,132000.0,49.0287,49.0581,49.014,49.0434,132000.0
2014-04-08 15:50:00,66.73,66.76,66.71,66.74,85200.0,49.036,49.0581,49.0213,49.0434,85200.0
2014-04-08 15:55:00,66.73,66.75,66.65,66.66,307900.0,49.036,49.0507,48.9772,48.9846,307900.0
2014-04-09 09:30:00,66.96,67.13,66.72,67.03,46900.0,49.205,49.3299,49.0287,49.2565,46900.0
2014-04-09 09:35:00,67.02,67.05,66.78,66.78,20400.0,49.2491,49.2712,49.0727,49.0727,20400.0
2014-04-09 09:40:00,66.8,66.85,66.59,66.65,18700.0,49.0874,49.1242,48.9331,48.9772,18700.0
2014-04-09 09:45:00,66.69,66.78,66.63,66.65,15900.0,49.0066,49.0727,48.9625,48.9772,15900.0
2014-04-09 09:50:00,66.63,66.74,66.6,66.68,27100.0,48.9625,49.0434,48.9405,48.9993,27100.0
2014-04-09 09:55:00,66.7,66.8,66.67,66.69,13800.0,49.014,49.0874,48.9919,49.0066,13800.0
2014-04-09 10:00:00,66.69,66.74,66.62,66.67,29100.0,49.0066,49.0434,48.9552,48.9919,29100.0
2014-04-09 10:05:00,66.68,66.75,66.63,66.65,14800.0,48.9993,49.0507,48.9625,48.9772,14800.0
2014-04-09 10:10:00,66.64,66.71,66.6,66.6,24600.0,48.9699,49.0213,48.9405,48.9405,24600.0
2014-04-09 10:15:00,66.61,66.68,66.6,66.62,21300.0,48.9478,48.9993,48.9405,48.9552,21300.0
2014-04-09 10:20:00,66.66,66.74,66.66,66.73,14100.0,48.9846,49.0434,48.9846,49.036,14100.0
2014-04-09 10:25:00,66.74,66.75,66.61,66.62,50800.0,49.0434,49.0507,48.9478,48.9552,50800.0
2014-04-09 10:30:00,66.64,66.73,66.63,66.68,41700.0,48.9699,49.036,48.9625,48.9993,41700.0
2014-04-09 10:35:00,66.67,66.69,66.63,66.66,25100.0,48.9919,49.0066,48.9625,48.9846,25100.0
2014-04-09 10:40:00,66.66,66.73,66.64,66.7,13700.0,48.9846,49.036,48.9699,49.014,13700.0
2014-04-09 10:45:00,66.71,66.71,66.51,66.59,33900.0,49.0213,49.0213,48.8743,48.9331,33900.0
2014-04-09 10:50:00,66.59,66.6,66.49,66.53,13500.0,48.9331,48.9405,48.8596,48.889,13500.0
2014-04-09 10:55:00,66.53,66.53,66.48,66.48,9000.0,48.889,48.889,48.8523,48.8523,9000.0
2014-04-09 11:00:00,66.48,66.48,66.37,66.4,17300.0,48.8523,48.8523,48.7715,48.7935,17300.0
2014-04-09 11:05:00,66.4,66.45,66.36,66.45,19200.0,48.7935,48.8303,48.7641,48.8303,19200.0
2014-04-09 11:10:00,66.45,66.52,66.43,66.46,17900.0,48.8303,48.8817,48.8156,48.8376,17900.0
2014-04-09 11:15:00,66.47,66.54,66.47,66.47,14800.0,48.8449,48.8964,48.8449,48.8449,14800.0
2014-04-09 11:20:00,66.47,66.48,66.4,66.4,17900.0,48.8449,48.8523,48.7935,48.7935,17900.0
2014-04-09 11:25:00,66.39,66.46,66.35,66.46,32900.0,48.7862,48.8376,48.7568,48.8376,32900.0
2014-04-09 11:30:00,66.45,66.51,66.41,66.5,43400.0,48.8303,48.8743,48.8009,48.867,43400.0
2014-04-09 11:35:00,66.5,66.64,66.5,66.64,29800.0,48.867,48.9699,48.867,48.9699,29800.0
2014-04-09 11:40:00,66.64,66.64,66.51,66.53,44300.0,48.9699,48.9699,48.8743,48.889,44300.0
2014-04-09 11:45:00,66.52,66.61,66.51,66.55,10900.0,48.8817,48.9478,48.8743,48.9037,10900.0
2014-04-09 11:50:00,66.57,66.6,66.55,66.57,8900.0,48.9184,48.9405,48.9037,48.9184,8900.0
2014-04-09 11:55:00,66.58,66.68,66.58,66.66,18800.0,48.9258,48.9993,48.9258,48.9846,18800.0
2014-04-09 12:00:00,66.66,66.71,66.65,66.66,16400.0,48.9846,49.0213,48.9772,48.9846,16400.0
2014-04-09 12:05:00,66.66,66.68,66.59,66.64,19300.0,48.9846,48.9993,48.9331,48.9699,19300.0
2014-04-09 12:10:00,66.65,66.71,66.65,66.7,18800.0,48.9772,49.0213,48.9772,49.014,18800.0
2014-04-09 12:15:00,66.7,66.76,66.69,66.73,16600.0,49.014,49.0581,49.0066,49.036,16600.0
2014-04-09 12:20:00,66.73,66.76,66.73,66.76,28700.0,49.036,49.0581,49.036,49.0581,28700.0
2014-04-09 12:25:00,66.77,66.83,66.75,66.83,23400.0,49.0654,49.1095,49.0507,49.1095,23400.0
2014-04-09 12:30:00,66.83,66.87,66.81,66.84,7600.0,49.1095,49.1389,49.0948,49.1168,7600.0
2014-04-09 12:35:00,66.84,66.86,66.75,66.75,28800.0,49.1168,49.1315,49.0507,49.0507,28800.0
2014-04-09 12:40:00,66.75,66.76,66.73,66.74,11900.0,49.0507,49.0581,49.036,49.0434,11900.0
2014-04-09 12:45:00,66.75,66.76,66.74,66.74,14300.0,49.0507,49.0581,49.0434,49.0434,14300.0
2014-04-09 12:50:00,66.75,66.75,66.67,66.68,12900.0,49.0507,49.0507,48.9919,48.9993,12900.0
2014-04-09 12:55:00,66.69,66.75,66.68,66.68,35500.0,49.0066,49.0507,48.9993,48.9993,35500.0
2014-04-09 13:00:00,66.69,66.75,66.69,66.75,10600.0,49.0066,49.0507,49.0066,49.0507,10600.0
2014-04-09 13:05:00,66.75,66.76,66.71,66.72,26800.0,49.0507,49.0581,49.0213,49.0287,26800.0
2014-04-09 13:10:00,66.72,66.76,66.72,66.74,13400.0,49.0287,49.0581,49.0287,49.0434,13400.0
2014-04-09 13:15:00,66.75,66.76,66.73,66.76,15700.0,49.0507,49.0581,49.036,49.0581,15700.0
2014-04-09 13:20:00,66.75,66.76,66.73,66.75,17200.0,49.0507,49.0581,49.036,49.0507,17200.0
2014-04-09 13:25:00,66.74,66.76,66.74,66.74,10400.0,49.0434,49.0581,49.0434,49.0434,10400.0
2014-04-09 13:30:00,66.74,66.74,66.65,66.67,11400.0,49.0434,49.0434,48.9772,48.9919,11400.0
2014-04-09 13:35:00,66.68,66.7,66.67,66.69,7100.0,48.9993,49.014,48.9919,49.0066,7100.0
2014-04-09 13:40:00,66.69,66.74,66.66,66.74,9800.0,49.0066,49.0434,48.9846,49.0434,9800.0
2014-04-09 13:45:00,66.75,66.77,66.73,66.75,17300.0,49.0507,49.0654,49.036,49.0507,17300.0
2014-04-09 13:50:00,66.75,66.77,66.7,66.75,18200.0,49.0507,49.0654,49.014,49.0507,18200.0
2014-04-09 13:55:00,66.74,66.74,66.68,66.72,14400.0,49.0434,49.0434,48.9993,49.0287,14400.0
2014-04-09 14:00:00,66.72,66.85,66.72,66.8,30700.0,49.0287,49.1242,49.0287,49.0874,30700.0
2014-04-09 14:05:00,66.8,66.89,66.8,66.88,83300.0,49.0874,49.1536,49.0874,49.1462,83300.0
2014-04-09 14:10:00,66.9,66.95,66.89,66.9,16500.0,49.1609,49.1977,49.1536,49.1609,16500.0
2014-04-09 14:15:00,66.91,67.01,66.91,66.99,17900.0,49.1683,49.2418,49.1683,49.2271,17900.0
2014-04-09 14:20:00,66.99,67.05,66.99,67.02,16300.0,49.2271,49.2712,49.2271,49.2491,16300.0
2014-04-09 14:25:00,67.02,67.02,66.95,66.96,54300.0,49.2491,49.2491,49.1977,49.205,54300.0
2014-04-09 14:30:00,66.96,67.02,66.95,66.99,28600.0,49.205,49.2491,49.1977,49.2271,28600.0
2014-04-09 14:35:00,67.0,67.03,66.97,66.97,20900.0,49.2344,49.2565,49.2124,49.2124,20900.0
2014-04-09 14:40:00,66.98,67.0,66.95,66.98,22300.0,49.2197,49.2344,49.1977,49.2197,22300.0
2014-04-09 14:45:00,66.98,66.99,66.95,66.95,14600.0,49.2197,49.2271,49.1977,49.1977,14600.0
2014-04-09 14:50:00,66.95,66.97,66.92,66.92,23100.0,49.1977,49.2124,49.1756,49.1756,23100.0
2014-04-09 14:55:00,66.92,66.92,66.83,66.83,32000.0,49.1756,49.1756,49.1095,49.1095,32000.0
2014-04-09 15:00:00,66.83,66.9,66.83,66.9,25800.0,49.1095,49.1609,49.1095,49.1609,25800.0
2014-04-09 15:05:00,66.9,66.95,66.89,66.93,32400.0,49.1609,49.1977,49.1536,49.183,32400.0
2014-04-09 15:10:00,66.92,66.98,66.92,66.98,17000.0,49.1756,49.2197,49.1756,49.2197,17000.0
2014-04-09 15:15:00,66.98,67.01,66.97,67.01,26600.0,49.2197,49.2418,49.2124,49.2418,26600.0
2014-04-09 15:20:00,67.0,67.04,66.94,66.94,51600.0,49.2344,49.2638,49.1903,49.1903,51600.0
2014-04-09 15:25:00,66.94,66.99,66.91,66.98,37900.0,49.1903,49.2271,49.1683,49.2197,37900.0
2014-04-09 15:30:00,66.98,67.07,66.97,67.07,26300.0,49.2197,49.2859,49.2124,49.2859,26300.0
2014-04-09 15:35:00,67.06,67.09,67.04,67.09,47600.0,49.2785,49.3006,49.2638,49.3006,47600.0
2014-04-09 15:40:00,67.08,67.12,67.07,67.11,47300.0,49.2932,49.3226,49.2859,49.3152,47300.0
2014-04-09 15:45:00,67.11,67.11,66.99,67.03,79300.0,49.3152,49.3152,49.2271,49.2565,79300.0
2014-04-09 15:50:00,67.03,67.08,67.03,67.08,97400.0,49.2565,49.2932,49.2565,49.2932,97400.0
2014-04-09 15:55:00,67.08,67.12,67.06,67.11,136900.0,49.2932,49.3226,49.2785,49.3152,136900.0
2014-04-10 09:30:00,67.04,67.16,66.89,66.98,65900.0,49.2638,49.352,49.1536,49.2197,65900.0
2014-04-10 09:35:00,66.95,66.98,66.84,66.96,22900.0,49.1977,49.2197,49.1168,49.205,22900.0
2014-04-10 09:40:00,66.97,67.17,66.91,67.17,77500.0,49.2124,49.3593,49.1683,49.3593,77500.0
2014-04-10 09:45:00,67.17,67.22,67.12,67.15,23600.0,49.3593,49.3961,49.3226,49.3446,23600.0
2014-04-10 09:50:00,67.14,67.14,67.04,67.14,33400.0,49.3373,49.3373,49.2638,49.3373,33400.0
2014-04-10 09:55:00,67.13,67.14,67.05,67.1,46500.0,49.3299,49.3373,49.2712,49.3079,46500.0
2014-04-10 10:00:00,67.1,67.19,67.06,67.07,43300.0,49.3079,49.374,49.2785,49.2859,43300.0
2014-04-10 10:05:00,67.05,67.17,67.03,67.17,30300.0,49.2712,49.3593,49.2565,49.3593,30300.0
2014-04-10 10:10:00,67.17,67.3,67.17,67.28,46700.0,49.3593,49.4549,49.3593,49.4402,46700.0
2014-04-10 10:15:00,67.29,67.3,67.06,67.06,33300.0,49.4475,49.4549,49.2785,49.2785,33300.0
2014-04-10 10:20:00,67.07,67.23,67.07,67.21,14300.0,49.2859,49.4034,49.2859,49.3887,14300.0
2014-04-10 10:25:00,67.2,67.28,67.17,67.21,29300.0,49.3814,49.4402,49.3593,49.3887,29300.0
2014-04-10 10:30:00,67.22,67.23,67.12,67.17,31700.0,49.3961,49.4034,49.3226,49.3593,31700.0
2014-04-10 10:35:00,67.16,67.17,66.98,67.0,17400.0,49.352,49.3593,49.2197,49.2344,17400.0
2014-04-10 10:40:00,66.99,67.0,66.89,66.89,18000.0,49.2271,49.2344,49.1536,49.1536,18000.0
2014-04-10 10:45:00,66.89,66.94,66.87,66.89,25700.0,49.1536,49.1903,49.1389,49.1536,25700.0
2014-04-10 10:50:00,66.87,66.88,66.8,66.87,28800.0,49.1389,49.1462,49.0874,49.1389,28800.0
2014-04-10 10:55:00,66.88,66.88,66.76,66.76,20400.0,49.1462,49.1462,49.0581,49.0581,20400.0
2014-04-10 11:00:00,66.76,66.78,66.66,66.7,34100.0,49.0581,49.0727,48.9846,49.014,34100.0
2014-04-10 11:05:00,66.7,66.7,66.64,66.67,26400.0,49.014,49.014,48.9699,48.9919,26400.0
2014-04-10 11:10:00,66.68,66.82,66.62,66.8,24200.0,48.9993,49.1021,48.9552,49.0874,24200.0
2014-04-10 11:15:00,66.81,66.86,66.77,66.79,20300.0,49.0948,49.1315,49.0654,49.0801,20300.0
2014-04-10 11:20:00,66.8,66.84,66.8,66.82,23100.0,49.0874,49.1168,49.0874,49.1021,23100.0
2014-04-10 11:25:00,66.83,66.84,66.78,66.78,49600.0,49.1095,49.1168,49.0727,49.0727,49600.0
2014-04-10 11:30:00,66.79,66.84,66.74,66.84,29500.0,49.0801,49.1168,49.0434,49.1168,29500.0
2014-04-10 11:35:00,66.85,66.86,66.79,66.81,20100.0,49.1242,49.1315,49.0801,49.0948,20100.0
2014-04-10 11:40:00,66.8,66.93,66.77,66.89,34500.0,49.0874,49.183,49.0654,49.1536,34500.0
2014-04-10 11:45:00,66.89,66.89,66.82,66.83,19000.0,49.1536,49.1536,49.1021,49.1095,19000.0
2014-04-10 11:50:00,66.82,66.82,66.78,66.82,16300.0,49.1021,49.1021,49.0727,49.1021,16300.0
2014-04-10 11:55:00,66.81,66.86,66.79,66.82,36100.0,49.0948,49.1315,49.0801,49.1021,36100.0
2014-04-10 12:00:00,66.81,66.88,66.72,66.73,40900.0,49.0948,49.1462,49.0287,49.036,40900.0
2014-04-10 12:05:00,66.72,66.73,66.61,66.62,11800.0,49.0287,49.036,48.9478,48.9552,11800.0
2014-04-10 12:10:00,66.62,66.62,66.52,66.58,23800.0,48.9552,48.9552,48.8817,48.9258,23800.0
2014-04-10 12:15:00,66.58,66.69,66.58,66.61,13700.0,48.9258,49.0066,48.9258,48.9478,13700.0
2014-04-10 12:20:00,66.63,66.67,66.55,66.57,23800.0,48.9625,48.9919,48.9037,48.9184,23800.0
2014-04-10 12:25:00,66.57,66.63,66.54,66.62,11600.0,48.9184,48.9625,48.8964,48.9552,11600.0
2014-04-10 12:30:00,66.62,66.65,66.55,66.61,9000.0,48.9552,48.9772,48.9037,48.9478,9000.0
2014-04-10 12:35:00,66.6,66.64,66.58,66.62,38600.0,48.9405,48.9699,48.9258,48.9552,38600.0
2014-04-10 12:40:00,66.62,66.62,66.5,66.55,32500.0,48.9552,48.9552,48.867,48.9037,32500.0
2014-04-10 12:45:00,66.55,66.56,66.52,66.54,16000.0,48.9037,48.9111,48.8817,48.8964,16000.0
2014-04-10 12:50:00,66.54,66.55,66.48,66.55,17100.0,48.8964,48.9037,48.8523,48.9037,17100.0
2014-04-10 12:55:00,66.55,66.56,66.44,66.45,15500.0,48.9037,48.9111,48.8229,48.8303,15500.0
2014-04-10 13:00:00,66.45,66.52,66.43,66.5,18200.0,48.8303,48.8817,48.8156,48.867,18200.0
2014-04-10 13:05:00,66.49,66.55,66.49,66.52,21800.0,48.8596,48.9037,48.8596,48.8817,21800.0
2014-04-10 13:10:00,66.54,66.58,66.5,66.52,33300.0,48.8964,48.9258,48.867,48.8817,33300.0
2014-04-10 13:15:00,66.51,66.51,66.35,66.36,24900.0,48.8743,48.8743,48.7568,48.7641,24900.0
2014-04-10 13:20:00,66.35,66.36,66.28,66.28,18000.0,48.7568,48.7641,48.7053,48.7053,18000.0
2014-04-10 13:25:00,66.29,66.41,66.27,66.39,13800.0,48.7127,48.8009,48.698,48.7862,13800.0
2014-04-10 13:30:00,66.38,66.42,66.36,66.37,17400.0,48.7788,48.8082,48.7641,48.7715,17400.0
2014-04-10 13:35:00,66.37,66.43,66.37,66.41,31700.0,48.7715,48.8156,48.7715,48.8009,31700.0
2014-04-10 13:40:00,66.41,66.52,66.4,66.51,32500.0,48.8009,48.8817,48.7935,48.8743,32500.0
2014-04-10 13:45:00,66.5,66.57,66.49,66.54,39000.0,48.867,48.9184,48.8596,48.8964,39000.0
2014-04-10 13:50:00,66.55,66.6,66.49,66.6,46400.0,48.9037,48.9405,48.8596,48.9405,46400.0
2014-04-10 13:55:00,66.61,66.64,66.6,66.63,29700.0,48.9478,48.9699,48.9405,48.9625,29700.0
2014-04-10 14:00:00,66.63,66.66,66.59,66.66,25800.0,48.9625,48.9846,48.9331,48.9846,25800.0
2014-04-10 14:05:00,66.66,66.67,66.56,66.57,41900.0,48.9846,48.9919,48.9111,48.9184,41900.0
2014-04-10 14:10:00,66.57,66.63,66.53,66.62,29200.0,48.9184,48.9625,48.889,48.9552,29200.0
2014-04-10 14:15:00,66.62,66.63,66.58,66.58,49800.0,48.9552,48.9625,48.9258,48.9258,49800.0
2014-04-10 14:20:00,66.58,66.63,66.56,66.58,30300.0,48.9258,48.9625,48.9111,48.9258,30300.0
2014-04-10 14:25:00,66.58,66.58,66.43,66.43,43100.0,48.9258,48.9258,48.8156,48.8156,43100.0
2014-04-10 14:30:00,66.43,66.44,66.32,66.36,41300.0,48.8156,48.8229,48.7347,48.7641,41300.0
2014-04-10 14:35:00,66.35,66.38,66.27,66.38,31400.0,48.7568,48.7788,48.698,48.7788,31400.0
2014-04-10 14:40:00,66.37,66.44,66.37,66.4,64400.0,48.7715,48.8229,48.7715,48.7935,64400.0
2014-04-10 14:45:00,66.4,66.41,66.25,66.28,51800.0,48.7935,48.8009,48.6833,48.7053,51800.0
2014-04-10 14:50:00,66.28,66.34,66.27,66.29,47900.0,48.7053,48.7494,48.698,48.7127,47900.0
2014-04-10 14:55:00,66.27,66.31,66.22,66.31,23200.0,48.698,48.7274,48.6612,48.7274,23200.0
2014-04-10 15:00:00,66.29,66.3,66.08,66.11,52600.0,48.7127,48.72,48.5584,48.5804,52600.0
2014-04-10 15:05:00,66.1,66.1,65.98,65.98,53000.0,48.5731,48.5731,48.4849,48.4849,53000.0
2014-04-10 15:10:00,65.98,66.11,65.94,66.1,36100.0,48.4849,48.5804,48.4555,48.5731,36100.0
2014-04-10 15:15:00,66.1,66.18,66.06,66.18,41000.0,48.5731,48.6318,48.5437,48.6318,41000.0
2014-04-10 15:20:00,66.17,66.17,66.01,66.06,44800.0,48.6245,48.6245,48.5069,48.5437,44800.0
2014-04-10 15:25:00,66.06,66.13,66.02,66.09,30700.0,48.5437,48.5951,48.5143,48.5657,30700.0
2014-04-10 15:30:00,66.09,66.2,66.04,66.2,42400.0,48.5657,48.6465,48.529,48.6465,42400.0
2014-04-10 15:35:00,66.19,66.24,66.17,66.23,39500.0,48.6392,48.6759,48.6245,48.6686,39500.0
2014-04-10 15:40:00,66.23,66.27,66.18,66.26,98900.0,48.6686,48.698,48.6318,48.6906,98900.0
2014-04-10 15:45:00,66.27,66.29,66.22,66.25,146800.0,48.698,48.7127,48.6612,48.6833,146800.0
2014-04-10 15:50:00,66.25,66.26,66.19,66.21,110300.0,48.6833,48.6906,48.6392,48.6539,110300.0
2014-04-10 15:55:00,66.21,66.21,66.05,66.05,249700.0,48.6539,48.6539,48.5363,48.5363,249700.0
2014-04-11 09:30:00,64.7,66.42,64.7,65.68,76500.0,47.5443,48.8082,47.5443,48.2644,76500.0
2014-04-11 09:35:00,65.68,65.79,65.61,65.76,23200.0,48.2644,48.3453,48.213,48.3232,23200.0
2014-04-11 09:40:00,65.81,65.84,65.7,65.84,30600.0,48.36,48.382,48.2791,48.382,30600.0
2014-04-11 09:45:00,65.85,65.9,65.72,65.78,25300.0,48.3893,48.4261,48.2938,48.3379,25300.0
2014-04-11 09:50:00,65.74,65.87,65.74,65.79,33000.0,48.3085,48.404,48.3085,48.3453,33000.0
2014-04-11 09:55:00,65.8,65.84,65.65,65.77,35000.0,48.3526,48.382,48.2424,48.3306,35000.0
2014-04-11 10:00:00,65.75,65.79,65.61,65.62,26900.0,48.3159,48.3453,48.213,48.2203,26900.0
2014-04-11 10:05:00,65.63,65.76,65.56,65.62,35200.0,48.2277,48.3232,48.1762,48.2203,35200.0
2014-04-11 10:10:00,65.62,65.69,65.42,65.51,30000.0,48.2203,48.2718,48.0734,48.1395,30000.0
2014-04-11 10:15:00,65.5,65.51,65.33,65.35,26000.0,48.1322,48.1395,48.0072,48.0219,26000.0
2014-04-11 10:20:00,65.35,65.51,65.33,65.48,16300.0,48.0219,48.1395,48.0072,48.1175,16300.0
2014-04-11 10:25:00,65.47,65.56,65.46,65.49,27800.0,48.1101,48.1762,48.1028,48.1248,27800.0
2014-04-11 10:30:00,65.48,65.58,65.41,65.53,22300.0,48.1175,48.1909,48.066,48.1542,22300.0
2014-04-11 10:35:00,65.53,65.58,65.42,65.42,30300.0,48.1542,48.1909,48.0734,48.0734,30300.0
2014-04-11 10:40:00,65.42,65.55,65.4,65.49,29900.0,48.0734,48.1689,48.0587,48.1248,29900.0
2014-04-11 10:45:00,65.49,65.57,65.44,65.5,23400.0,48.1248,48.1836,48.0881,48.1322,23400.0
2014-04-11 10:50:00,65.49,65.66,65.47,65.63,106100.0,48.1248,48.2497,48.1101,48.2277,106100.0
2014-04-11 10:55:00,65.68,65.79,65.61,65.73,70100.0,48.2644,48.3453,48.213,48.3012,70100.0
2014-04-11 11:00:00,65.73,65.8,65.72,65.73,33500.0,48.3012,48.3526,48.2938,48.3012,33500.0
2014-04-11 11:05:00,65.73,65.75,65.69,65.69,11500.0,48.3012,48.3159,48.2718,48.2718,11500.0
2014-04-11 11:10:00,65.68,65.8,65.66,65.8,16900.0,48.2644,48.3526,48.2497,48.3526,16900.0
2014-04-11 11:15:00,65.81,65.87,65.81,65.81,21100.0,48.36,48.404,48.36,48.36,21100.0
2014-04-11 11:20:00,65.82,65.83,65.69,65.72,61400.0,48.3673,48.3746,48.2718,48.2938,61400.0
2014-04-11 11:25:00,65.72,65.74,65.65,65.7,16900.0,48.2938,48.3085,48.2424,48.2791,16900.0
2014-04-11 11:30:00,65.7,65.7,65.63,65.63,17700.0,48.2791,48.2791,48.2277,48.2277,17700.0
2014-04-11 11:35:00,65.64,65.7,65.5,65.61,27700.0,48.235,48.2791,48.1322,48.213,27700.0
2014-04-11 11:40:00,65.62,65.62,65.52,65.56,13900.0,48.2203,48.2203,48.1468,48.1762,13900.0
2014-04-11 11:45:00,65.57,65.57,65.43,65.47,17700.0,48.1836,48.1836,48.0807,48.1101,17700.0
2014-04-11 11:50:00,65.48,65.54,65.44,65.46,18200.0,48.1175,48.1615,48.0881,48.1028,18200.0
2014-04-11 11:55:00,65.46,65.49,65.43,65.47,11800.0,48.1028,48.1248,48.0807,48.1101,11800.0
2014-04-11 12:00:00,65.46,65.58,65.46,65.51,28900.0,48.1028,48.1909,48.1028,48.1395,28900.0
2014-04-11 12:05:00,65.5,65.5,65.41,65.46,26400.0,48.1322,48.1322,48.066,48.1028,26400.0
2014-04-11 12:10:00,65.43,65.47,65.37,65.38,11800.0,48.0807,48.1101,48.0366,48.044,11800.0
2014-04-11 12:15:00,65.37,65.44,65.35,65.43,10100.0,48.0366,48.0881,48.0219,48.0807,10100.0
2014-04-11 12:20:00,65.43,65.44,65.38,65.41,11800.0,48.0807,48.0881,48.044,48.066,11800.0
2014-04-11 12:25:00,65.41,65.52,65.4,65.44,14500.0,48.066,48.1468,48.0587,48.0881,14500.0
2014-04-11 12:30:00,65.44,65.47,65.42,65.44,7700.0,48.0881,48.1101,48.0734,48.0881,7700.0
2014-04-11 12:35:00,65.44,65.48,65.43,65.47,8300.0,48.0881,48.1175,48.0807,48.1101,8300.0
2014-04-11 12:40:00,65.47,65.55,65.47,65.52,9000.0,48.1101,48.1689,48.1101,48.1468,9000.0
2014-04-11 12:45:00,65.51,65.52,65.47,65.48,10100.0,48.1395,48.1468,48.1101,48.1175,10100.0
2014-04-11 12:50:00,65.48,65.48,65.36,65.36,9400.0,48.1175,48.1175,48.0293,48.0293,9400.0
2014-04-11 12:55:00,65.36,65.44,65.34,65.44,11300.0,48.0293,48.0881,48.0146,48.0881,11300.0
2014-04-11 13:00:00,65.44,65.44,65.37,65.37,14400.0,48.0881,48.0881,48.0366,48.0366,14400.0
2014-04-11 13:05:00,65.36,65.36,65.22,65.26,18700.0,48.0293,48.0293,47.9264,47.9558,18700.0
2014-04-11 13:10:00,65.25,65.35,65.24,65.3,21200.0,47.9484,48.0219,47.9411,47.9852,21200.0
2014-04-11 13:15:00,65.31,65.33,65.26,65.27,14200.0,47.9925,48.0072,47.9558,47.9631,14200.0
2014-04-11 13:20:00,65.27,65.29,65.22,65.22,20300.0,47.9631,47.9778,47.9264,47.9264,20300.0
2014-04-11 13:25:00,65.23,65.31,65.23,65.31,18100.0,47.9337,47.9925,47.9337,47.9925,18100.0
2014-04-11 13:30:00,65.31,65.32,65.23,65.32,20600.0,47.9925,47.9999,47.9337,47.9999,20600.0
2014-04-11 13:35:00,65.32,65.38,65.3,65.32,14200.0,47.9999,48.044,47.9852,47.9999,14200.0
2014-04-11 13:40:00,65.33,65.39,65.32,65.35,30500.0,48.0072,48.0513,47.9999,48.0219,30500.0
2014-04-11 13:45:00,65.35,65.41,65.33,65.34,13700.0,48.0219,48.066,48.0072,48.0146,13700.0
2014-04-11 13:50:00,65.35,65.37,65.32,65.32,23100.0,48.0219,48.0366,47.9999,47.9999,23100.0
2014-04-11 13:55:00,65.33,65.33,65.27,65.27,14300.0,48.0072,48.0072,47.9631,47.9631,14300.0
2014-04-11 14:00:00,65.28,65.39,65.28,65.34,17700.0,47.9705,48.0513,47.9705,48.0146,17700.0
2014-04-11 14:05:00,65.35,65.44,65.35,65.41,15000.0,48.0219,48.0881,48.0219,48.066,15000.0
2014-04-11 14:10:00,65.42,65.42,65.3,65.3,11500.0,48.0734,48.0734,47.9852,47.9852,11500.0
2014-04-11 14:15:00,65.31,65.35,65.27,65.31,17500.0,47.9925,48.0219,47.9631,47.9925,17500.0
2014-04-11 14:20:00,65.31,65.32,65.25,65.27,15000.0,47.9925,47.9999,47.9484,47.9631,15000.0
2014-04-11 14:25:00,65.27,65.33,65.21,65.27,22000.0,47.9631,48.0072,47.919,47.9631,22000.0
2014-04-11 14:30:00,65.27,65.3,65.22,65.23,16400.0,47.9631,47.9852,47.9264,47.9337,16400.0
2014-04-11 14:35:00,65.23,65.24,65.17,65.17,22500.0,47.9337,47.9411,47.8897,47.8897,22500.0
2014-04-11 14:40:00,65.17,65.22,65.15,65.15,23200.0,47.8897,47.9264,47.875,47.875,23200.0
2014-04-11 14:45:00,65.16,65.2,65.09,65.11,21900.0,47.8823,47.9117,47.8309,47.8456,21900.0
2014-04-11 14:50:00,65.11,65.28,65.1,65.27,25300.0,47.8456,47.9705,47.8382,47.9631,25300.0
2014-04-11 14:55:00,65.27,65.34,65.24,65.25,22200.0,47.9631,48.0146,47.9411,47.9484,22200.0
2014-04-11 15:00:00,65.25,65.28,65.18,65.2,25900.0,47.9484,47.9705,47.897,47.9117,25900.0
2014-04-11 15:05:00,65.2,65.39,65.19,65.39,19200.0,47.9117,48.0513,47.9044,48.0513,19200.0
2014-04-11 15:10:00,65.4,65.41,65.32,65.37,25700.0,48.0587,48.066,47.9999,48.0366,25700.0
2014-04-11 15:15:00,65.37,65.44,65.34,65.44,34600.0,48.0366,48.0881,48.0146,48.0881,34600.0
2014-04-11 15:20:00,65.44,65.64,65.44,65.63,47900.0,48.0881,48.235,48.0881,48.2277,47900.0
2014-04-11 15:25:00,65.62,65.66,65.49,65.56,42000.0,48.2203,48.2497,48.1248,48.1762,42000.0
2014-04-11 15:30:00,65.54,65.56,65.5,65.52,50800.0,48.1615,48.1762,48.1322,48.1468,50800.0
2014-04-11 15:35:00,65.51,65.55,65.47,65.55,51900.0,48.1395,48.1689,48.1101,48.1689,51900.0
2014-04-11 15:40:00,65.55,65.63,65.51,65.55,54600.0,48.1689,48.2277,48.1395,48.1689,54600.0
2014-04-11 15:45:00,65.55,65.56,65.39,65.48,100600.0,48.1689,48.1762,48.0513,48.1175,100600.0
2014-04-11 15:50:00,65.48,65.5,65.35,65.38,104000.0,48.1175,48.1322,48.0219,48.044,104000.0
2014-04-11 15:55:00,65.38,65.5,65.37,65.41,229400.0,48.044,48.1322,48.0366,48.066,229400.0
2014-04-14 09:30:00,65.99,66.17,65.9,66.04,45500.0,48.4922,48.6245,48.4261,48.529,45500.0
2014-04-14 09:35:00,66.05,66.05,65.81,65.81,22900.0,48.5363,48.5363,48.36,48.36,22900.0
2014-04-14 09:40:00,65.76,65.91,65.76,65.88,7900.0,48.3232,48.4334,48.3232,48.4114,7900.0
2014-04-14 09:45:00,65.89,65.89,65.64,65.68,17500.0,48.4187,48.4187,48.235,48.2644,17500.0
2014-04-14 09:50:00,65.67,65.83,65.67,65.77,8700.0,48.2571,48.3746,48.2571,48.3306,8700.0
2014-04-14 09:55:00,65.77,65.79,65.68,65.71,5400.0,48.3306,48.3453,48.2644,48.2865,5400.0
2014-04-14 10:00:00,65.73,65.82,65.65,65.79,9900.0,48.3012,48.3673,48.2424,48.3453,9900.0
2014-04-14 10:05:00,65.8,65.86,65.69,65.79,10000.0,48.3526,48.3967,48.2718,48.3453,10000.0
2014-04-14 10:10:00,65.78,65.81,65.65,65.7,10900.0,48.3379,48.36,48.2424,48.2791,10900.0
2014-04-14 10:15:00,65.7,65.74,65.66,65.67,17400.0,48.2791,48.3085,48.2497,48.2571,17400.0
2014-04-14 10:20:00,65.67,65.71,65.6,65.71,7800.0,48.2571,48.2865,48.2056,48.2865,7800.0
2014-04-14 10:25:00,65.69,65.72,65.62,65.69,8900.0,48.2718,48.2938,48.2203,48.2718,8900.0
2014-04-14 10:30:00,65.68,65.8,65.66,65.73,7800.0,48.2644,48.3526,48.2497,48.3012,7800.0
2014-04-14 10:35:00,65.74,65.82,65.74,65.79,4700.0,48.3085,48.3673,48.3085,48.3453,4700.0
2014-04-14 10:40:00,65.79,65.85,65.79,65.85,14900.0,48.3453,48.3893,48.3453,48.3893,14900.0
2014-04-14 10:45:00,65.89,65.94,65.88,65.92,8800.0,48.4187,48.4555,48.4114,48.4408,8800.0
2014-04-14 10:50:00,65.91,66.1,65.89,66.01,8000.0,48.4334,48.5731,48.4187,48.5069,8000.0
2014-04-14 10:55:00,66.0,66.05,65.98,66.02,16500.0,48.4996,48.5363,48.4849,48.5143,16500.0
2014-04-14 11:00:00,66.01,66.01,65.85,65.86,18600.0,48.5069,48.5069,48.3893,48.3967,18600.0
2014-04-14 11:05:00,65.85,65.86,65.77,65.8,15100.0,48.3893,48.3967,48.3306,48.3526,15100.0
2014-04-14 11:10:00,65.79,65.79,65.68,65.74,16100.0,48.3453,48.3453,48.2644,48.3085,16100.0
2014-04-14 11:15:00,65.75,65.78,65.71,65.71,10300.0,48.3159,48.3379,48.2865,48.2865,10300.0
2014-04-14 11:20:00,65.71,65.72,65.64,65.65,13700.0,48.2865,48.2938,48.235,48.2424,13700.0
2014-04-14 11:25:00,65.64,65.7,65.64,65.66,10500.0,48.235,48.2791,48.235,48.2497,10500.0
2014-04-14 11:30:00,65.67,65.82,65.67,65.8,19300.0,48.2571,48.3673,48.2571,48.3526,19300.0
2014-04-14 11:35:00,65.78,65.79,65.72,65.75,17100.0,48.3379,48.3453,48.2938,48.3159,17100.0
2014-04-14 11:40:00,65.75,65.76,65.69,65.76,20700.0,48.3159,48.3232,48.2718,48.3232,20700.0
2014-04-14 11:45:00,65.75,65.75,65.67,65.69,17300.0,48.3159,48.3159,48.2571,48.2718,17300.0
2014-04-14 11:50:00,65.7,65.72,65.67,65.68,7600.0,48.2791,48.2938,48.2571,48.2644,7600.0
2014-04-14 11:55:00,65.68,65.72,65.63,65.63,10200.0,48.2644,48.2938,48.2277,48.2277,10200.0
2014-04-14 12:00:00,65.64,65.67,65.63,65.65,8300.0,48.235,48.2571,48.2277,48.2424,8300.0
2014-04-14 12:05:00,65.64,65.65,65.58,65.62,9400.0,48.235,48.2424,48.1909,48.2203,9400.0
2014-04-14 12:10:00,65.63,65.68,65.52,65.59,119400.0,48.2277,48.2644,48.1468,48.1983,119400.0
2014-04-14 12:15:00,65.59,65.69,65.32,65.59,162600.0,48.1983,48.2718,47.9999,48.1983,162600.0
2014-04-14 12:20:00,65.6,65.62,65.35,65.41,178600.0,48.2056,48.2203,48.0219,48.066,178600.0
2014-04-14 12:25:00,65.42,65.46,65.35,65.46,24400.0,48.0734,48.1028,48.0219,48.1028,24400.0
2014-04-14 12:30:00,65.48,65.53,65.32,65.52,71200.0,48.1175,48.1542,47.9999,48.1468,71200.0
2014-04-14 12:35:00,65.52,65.63,65.52,65.54,22900.0,48.1468,48.2277,48.1468,48.1615,22900.0
2014-04-14 12:40:00,65.53,65.56,65.48,65.5,15400.0,48.1542,48.1762,48.1175,48.1322,15400.0
2014-04-14 12:45:00,65.5,65.54,65.48,65.51,19100.0,48.1322,48.1615,48.1175,48.1395,19100.0
2014-04-14 12:50:00,65.51,65.53,65.5,65.53,17300.0,48.1395,48.1542,48.1322,48.1542,17300.0
2014-04-14 12:55:00,65.53,65.53,65.48,65.5,17300.0,48.1542,48.1542,48.1175,48.1322,17300.0
2014-04-14 13:00:00,65.51,65.52,65.44,65.46,21300.0,48.1395,48.1468,48.0881,48.1028,21300.0
2014-04-14 13:05:00,65.47,65.51,65.47,65.48,17500.0,48.1101,48.1395,48.1101,48.1175,17500.0
2014-04-14 13:10:00,65.47,65.47,65.41,65.44,15400.0,48.1101,48.1101,48.066,48.0881,15400.0
2014-04-14 13:15:00,65.44,65.45,65.38,65.4,20300.0,48.0881,48.0954,48.044,48.0587,20300.0
2014-04-14 13:20:00,65.4,65.42,65.35,65.38,15300.0,48.0587,48.0734,48.0219,48.044,15300.0
2014-04-14 13:25:00,65.39,65.42,65.36,65.36,17900.0,48.0513,48.0734,48.0293,48.0293,17900.0
2014-04-14 13:30:00,65.35,65.38,65.32,65.37,17100.0,48.0219,48.044,47.9999,48.0366,17100.0
2014-04-14 13:35:00,65.36,65.43,65.34,65.42,19100.0,48.0293,48.0807,48.0146,48.0734,19100.0
2014-04-14 13:40:00,65.43,65.46,65.4,65.41,16900.0,48.0807,48.1028,48.0587,48.066,16900.0
2014-04-14 13:45:00,65.41,65.44,65.32,65.32,18300.0,48.066,48.0881,47.9999,47.9999,18300.0
2014-04-14 13:50:00,65.33,65.36,65.32,65.36,19600.0,48.0072,48.0293,47.9999,48.0293,19600.0
2014-04-14 13:55:00,65.36,65.38,65.35,65.36,34900.0,48.0293,48.044,48.0219,48.0293,34900.0
2014-04-14 14:00:00,65.36,65.41,65.35,65.36,33700.0,48.0293,48.066,48.0219,48.0293,33700.0
2014-04-14 14:05:00,65.37,65.47,65.36,65.43,16300.0,48.0366,48.1101,48.0293,48.0807,16300.0
2014-04-14 14:10:00,65.42,65.45,65.39,65.39,13700.0,48.0734,48.0954,48.0513,48.0513,13700.0
2014-04-14 14:15:00,65.39,65.41,65.33,65.34,20100.0,48.0513,48.066,48.0072,48.0146,20100.0
2014-04-14 14:20:00,65.34,65.37,65.23,65.27,25800.0,48.0146,48.0366,47.9337,47.9631,25800.0
2014-04-14 14:25:00,65.26,65.3,65.2,65.21,23000.0,47.9558,47.9852,47.9117,47.919,23000.0
2014-04-14 14:30:00,65.21,65.24,65.15,65.2,13500.0,47.919,47.9411,47.875,47.9117,13500.0
2014-04-14 14:35:00,65.19,65.25,65.19,65.21,10000.0,47.9044,47.9484,47.9044,47.919,10000.0
2014-04-14 14:40:00,65.21,65.21,65.12,65.13,43800.0,47.919,47.919,47.8529,47.8603,43800.0
2014-04-14 14:45:00,65.13,65.18,65.13,65.15,38700.0,47.8603,47.897,47.8603,47.875,38700.0
2014-04-14 14:50:00,65.16,65.19,65.1,65.19,30500.0,47.8823,47.9044,47.8382,47.9044,30500.0
2014-04-14 14:55:00,65.2,65.21,65.12,65.13,38800.0,47.9117,47.919,47.8529,47.8603,38800.0
2014-04-14 15:00:00,65.12,65.13,65.03,65.04,29100.0,47.8529,47.8603,47.7868,47.7941,29100.0
2014-04-14 15:05:00,65.03,65.05,64.94,64.94,52200.0,47.7868,47.8015,47.7206,47.7206,52200.0
2014-04-14 15:10:00,64.94,64.96,64.78,64.8,53300.0,47.7206,47.7353,47.6031,47.6178,53300.0
2014-04-14 15:15:00,64.81,64.92,64.81,64.92,51100.0,47.6251,47.7059,47.6251,47.7059,51100.0
2014-04-14 15:20:00,64.91,64.99,64.9,64.97,36300.0,47.6986,47.7574,47.6912,47.7427,36300.0
2014-04-14 15:25:00,64.97,64.99,64.94,64.99,36800.0,47.7427,47.7574,47.7206,47.7574,36800.0
2014-04-14 15:30:00,64.99,65.15,64.99,65.14,49500.0,47.7574,47.875,47.7574,47.8676,49500.0
2014-04-14 15:35:00,65.13,65.25,65.11,65.25,51400.0,47.8603,47.9484,47.8456,47.9484,51400.0
2014-04-14 15:40:00,65.25,65.33,65.23,65.31,59100.0,47.9484,48.0072,47.9337,47.9925,59100.0
2014-04-14 15:45:00,65.32,65.35,65.27,65.31,116700.0,47.9999,48.0219,47.9631,47.9925,116700.0
2014-04-14 15:50:00,65.31,65.4,65.29,65.29,120400.0,47.9925,48.0587,47.9778,47.9778,120400.0
2014-04-14 15:55:00,65.3,65.38,65.26,65.38,304000.0,47.9852,48.044,47.9558,48.044,304000.0
2014-04-15 09:30:00,65.31,65.46,65.26,65.32,80500.0,47.9925,48.1028,47.9558,47.9999,80500.0
2014-04-15 09:35:00,65.32,65.41,65.31,65.37,41000.0,47.9999,48.066,47.9925,48.0366,41000.0
2014-04-15 09:40:00,65.4,65.57,65.39,65.57,54200.0,48.0587,48.1836,48.0513,48.1836,54200.0
2014-04-15 09:45:00,65.62,65.82,65.59,65.82,18000.0,48.2203,48.3673,48.1983,48.3673,18000.0
2014-04-15 09:50:00,65.82,65.89,65.77,65.87,14600.0,48.3673,48.4187,48.3306,48.404,14600.0
2014-04-15 09:55:00,65.89,65.9,65.74,65.82,14200.0,48.4187,48.4261,48.3085,48.3673,14200.0
2014-04-15 10:00:00,65.81,65.91,65.75,65.83,28000.0,48.36,48.4334,48.3159,48.3746,28000.0
2014-04-15 10:05:00,65.8,65.83,65.66,65.69,12300.0,48.3526,48.3746,48.2497,48.2718,12300.0
2014-04-15 10:10:00,65.7,65.76,65.56,65.57,19700.0,48.2791,48.3232,48.1762,48.1836,19700.0
2014-04-15 10:15:00,65.57,65.66,65.51,65.53,18600.0,48.1836,48.2497,48.1395,48.1542,18600.0
2014-04-15 10:20:00,65.53,65.54,65.37,65.4,24300.0,48.1542,48.1615,48.0366,48.0587,24300.0
2014-04-15 10:25:00,65.4,65.48,65.29,65.32,35800.0,48.0587,48.1175,47.9778,47.9999,35800.0
2014-04-15 10:30:00,65.31,65.31,65.15,65.31,26900.0,47.9925,47.9925,47.875,47.9925,26900.0
2014-04-15 10:35:00,65.3,65.48,65.29,65.47,61900.0,47.9852,48.1175,47.9778,48.1101,61900.0
2014-04-15 10:40:00,65.46,65.56,65.46,65.5,34200.0,48.1028,48.1762,48.1028,48.1322,34200.0
2014-04-15 10:45:00,65.5,65.6,65.49,65.5,28500.0,48.1322,48.2056,48.1248,48.1322,28500.0
2014-04-15 10:50:00,65.49,65.59,65.33,65.36,20800.0,48.1248,48.1983,48.0072,48.0293,20800.0
2014-04-15 10:55:00,65.36,65.47,65.28,65.34,23800.0,48.0293,48.1101,47.9705,48.0146,23800.0
2014-04-15 11:00:00,65.34,65.34,65.19,65.22,25800.0,48.0146,48.0146,47.9044,47.9264,25800.0
2014-04-15 11:05:00,65.23,65.39,65.22,65.28,15100.0,47.9337,48.0513,47.9264,47.9705,15100.0
2014-04-15 11:10:00,65.29,65.33,65.23,65.23,15800.0,47.9778,48.0072,47.9337,47.9337,15800.0
2014-04-15 11:15:00,65.23,65.34,65.2,65.28,24900.0,47.9337,48.0146,47.9117,47.9705,24900.0
2014-04-15 11:20:00,65.28,65.43,65.24,65.4,16700.0,47.9705,48.0807,47.9411,48.0587,16700.0
2014-04-15 11:25:00,65.4,65.43,65.31,65.36,19600.0,48.0587,48.0807,47.9925,48.0293,19600.0
2014-04-15 11:30:00,65.4,65.56,65.38,65.55,20000.0,48.0587,48.1762,48.044,48.1689,20000.0
2014-04-15 11:35:00,65.55,65.59,65.51,65.53,27200.0,48.1689,48.1983,48.1395,48.1542,27200.0
2014-04-15 11:40:00,65.53,65.55,65.4,65.43,18800.0,48.1542,48.1689,48.0587,48.0807,18800.0
2014-04-15 11:45:00,65.43,65.43,65.26,65.31,24000.0,48.0807,48.0807,47.9558,47.9925,24000.0
2014-04-15 11:50:00,65.31,65.4,65.29,65.4,10100.0,47.9925,48.0587,47.9778,48.0587,10100.0
2014-04-15 11:55:00,65.41,65.42,65.3,65.36,16800.0,48.066,48.0734,47.9852,48.0293,16800.0
2014-04-15 12:00:00,65.36,65.36,65.21,65.25,19500.0,48.0293,48.0293,47.919,47.9484,19500.0
2014-04-15 12:05:00,65.24,65.25,65.16,65.19,43100.0,47.9411,47.9484,47.8823,47.9044,43100.0
2014-04-15 12:10:00,65.22,65.32,65.19,65.3,11700.0,47.9264,47.9999,47.9044,47.9852,11700.0
2014-04-15 12:15:00,65.3,65.35,65.27,65.31,7800.0,47.9852,48.0219,47.9631,47.9925,7800.0
2014-04-15 12:20:00,65.32,65.34,65.22,65.24,17900.0,47.9999,48.0146,47.9264,47.9411,17900.0
2014-04-15 12:25:00,65.22,65.36,65.21,65.35,22100.0,47.9264,48.0293,47.919,48.0219,22100.0
2014-04-15 12:30:00,65.34,65.4,65.31,65.31,25300.0,48.0146,48.0587,47.9925,47.9925,25300.0
2014-04-15 12:35:00,65.32,65.41,65.31,65.38,19500.0,47.9999,48.066,47.9925,48.044,19500.0
2014-04-15 12:40:00,65.38,65.47,65.35,65.41,38200.0,48.044,48.1101,48.0219,48.066,38200.0
2014-04-15 12:45:00,65.41,65.44,65.35,65.39,52400.0,48.066,48.0881,48.0219,48.0513,52400.0
2014-04-15 12:50:00,65.39,65.4,65.29,65.34,42500.0,48.0513,48.0587,47.9778,48.0146,42500.0
2014-04-15 12:55:00,65.34,65.36,65.28,65.3,20100.0,48.0146,48.0293,47.9705,47.9852,20100.0
2014-04-15 13:00:00,65.29,65.39,65.23,65.39,37300.0,47.9778,48.0513,47.9337,48.0513,37300.0
2014-04-15 13:05:00,65.4,65.45,65.37,65.44,20400.0,48.0587,48.0954,48.0366,48.0881,20400.0
2014-04-15 13:10:00,65.42,65.44,65.35,65.4,23500.0,48.0734,48.0881,48.0219,48.0587,23500.0
2014-04-15 13:15:00,65.4,65.57,65.4,65.53,28000.0,48.0587,48.1836,48.0587,48.1542,28000.0
2014-04-15 13:20:00,65.54,65.58,65.49,65.52,21100.0,48.1615,48.1909,48.1248,48.1468,21100.0
2014-04-15 13:25:00,65.52,65.61,65.49,65.61,50800.0,48.1468,48.213,48.1248,48.213,50800.0
2014-04-15 13:30:00,65.61,65.78,65.55,65.75,57000.0,48.213,48.3379,48.1689,48.3159,57000.0
2014-04-15 13:35:00,65.76,65.83,65.75,65.8,19400.0,48.3232,48.3746,48.3159,48.3526,19400.0
2014-04-15 13:40:00,65.81,65.9,65.81,65.86,23700.0,48.36,48.4261,48.36,48.3967,23700.0
2014-04-15 13:45:00,65.86,65.88,65.78,65.84,39100.0,48.3967,48.4114,48.3379,48.382,39100.0
2014-04-15 13:50:00,65.84,65.93,65.84,65.9,24400.0,48.382,48.4481,48.382,48.4261,24400.0
2014-04-15 13:55:00,65.9,66.07,65.9,66.05,37000.0,48.4261,48.551,48.4261,48.5363,37000.0
2014-04-15 14:00:00,66.06,66.12,66.05,66.09,27400.0,48.5437,48.5878,48.5363,48.5657,27400.0
2014-04-15 14:05:00,66.1,66.17,66.08,66.08,29200.0,48.5731,48.6245,48.5584,48.5584,29200.0
2014-04-15 14:10:00,66.08,66.14,66.03,66.12,35900.0,48.5584,48.6025,48.5216,48.5878,35900.0
2014-04-15 14:15:00,66.12,66.17,66.09,66.09,30700.0,48.5878,48.6245,48.5657,48.5657,30700.0
2014-04-15 14:20:00,66.09,66.13,66.08,66.13,37000.0,48.5657,48.5951,48.5584,48.5951,37000.0
2014-04-15 14:25:00,66.14,66.18,66.08,66.13,46000.0,48.6025,48.6318,48.5584,48.5951,46000.0
2014-04-15 14:30:00,66.12,66.23,66.11,66.22,50700.0,48.5878,48.6686,48.5804,48.6612,50700.0
2014-04-15 14:35:00,66.23,66.26,66.18,66.25,28400.0,48.6686,48.6906,48.6318,48.6833,28400.0
2014-04-15 14:40:00,66.26,66.35,66.25,66.32,23400.0,48.6906,48.7568,48.6833,48.7347,23400.0
2014-04-15 14:45:00,66.33,66.38,66.31,66.32,36700.0,48.7421,48.7788,48.7274,48.7347,36700.0
2014-04-15 14:50:00,66.32,66.48,66.32,66.47,45300.0,48.7347,48.8523,48.7347,48.8449,45300.0
2014-04-15 14:55:00,66.46,66.46,66.31,66.31,47400.0,48.8376,48.8376,48.7274,48.7274,47400.0
2014-04-15 15:00:00,66.33,66.41,66.32,66.38,29500.0,48.7421,48.8009,48.7347,48.7788,29500.0
2014-04-15 15:05:00,66.39,66.39,66.3,66.32,49800.0,48.7862,48.7862,48.72,48.7347,49800.0
2014-04-15 15:10:00,66.32,66.48,66.3,66.48,33300.0,48.7347,48.8523,48.72,48.8523,33300.0
2014-04-15 15:15:00,66.48,66.6,66.43,66.59,48900.0,48.8523,48.9405,48.8156,48.9331,48900.0
2014-04-15 15:20:00,66.6,66.64,66.42,66.47,65300.0,48.9405,48.9699,48.8082,48.8449,65300.0
2014-04-15 15:25:00,66.47,66.48,66.39,66.48,70500.0,48.8449,48.8523,48.7862,48.8523,70500.0
2014-04-15 15:30:00,66.49,66.51,66.45,66.5,61800.0,48.8596,48.8743,48.8303,48.867,61800.0
2014-04-15 15:35:00,66.5,66.53,66.43,66.45,77100.0,48.867,48.889,48.8156,48.8303,77100.0
2014-04-15 15:40:00,66.44,66.49,66.42,66.42,102800.0,48.8229,48.8596,48.8082,48.8082,102800.0
2014-04-15 15:45:00,66.44,66.56,66.44,66.54,82300.0,48.8229,48.9111,48.8229,48.8964,82300.0
2014-04-15 15:50:00,66.54,66.6,66.54,66.59,134400.0,48.8964,48.9405,48.8964,48.9331,134400.0
2014-04-15 15:55:00,66.6,66.61,66.5,66.54,194600.0,48.9405,48.9478,48.867,48.8964,194600.0
2014-04-16 09:30:00,66.97,67.55,66.96,67.36,98400.0,49.2124,49.6386,49.205,49.499,98400.0
2014-04-16 09:35:00,67.35,67.35,66.95,67.03,22200.0,49.4916,49.4916,49.1977,49.2565,22200.0
2014-04-16 09:40:00,67.03,67.27,67.01,67.2,48300.0,49.2565,49.4328,49.2418,49.3814,48300.0
2014-04-16 09:45:00,67.19,67.2,67.02,67.02,31900.0,49.374,49.3814,49.2491,49.2491,31900.0
2014-04-16 09:50:00,67.01,67.04,66.93,66.95,28100.0,49.2418,49.2638,49.183,49.1977,28100.0
2014-04-16 09:55:00,66.92,67.09,66.91,67.09,47900.0,49.1756,49.3006,49.1683,49.3006,47900.0
2014-04-16 10:00:00,67.08,67.08,66.99,66.99,78900.0,49.2932,49.2932,49.2271,49.2271,78900.0
2014-04-16 10:05:00,67.0,67.16,66.98,67.08,66200.0,49.2344,49.352,49.2197,49.2932,66200.0
2014-04-16 10:10:00,67.06,67.11,66.99,67.0,25800.0,49.2785,49.3152,49.2271,49.2344,25800.0
2014-04-16 10:15:00,67.01,67.16,66.99,67.15,26100.0,49.2418,49.352,49.2271,49.3446,26100.0
2014-04-16 10:20:00,67.15,67.26,67.08,67.08,17700.0,49.3446,49.4255,49.2932,49.2932,17700.0
2014-04-16 10:25:00,67.08,67.13,67.01,67.02,21000.0,49.2932,49.3299,49.2418,49.2491,21000.0
2014-04-16 10:30:00,67.02,67.08,66.98,67.0,35100.0,49.2491,49.2932,49.2197,49.2344,35100.0
2014-04-16 10:35:00,67.0,67.05,66.93,66.94,20900.0,49.2344,49.2712,49.183,49.1903,20900.0
2014-04-16 10:40:00,66.95,67.01,66.88,66.88,67100.0,49.1977,49.2418,49.1462,49.1462,67100.0
2014-04-16 10:45:00,66.88,67.07,66.84,67.03,56000.0,49.1462,49.2859,49.1168,49.2565,56000.0
2014-04-16 10:50:00,67.03,67.04,66.95,66.96,28500.0,49.2565,49.2638,49.1977,49.205,28500.0
2014-04-16 10:55:00,66.97,67.03,66.93,66.93,20000.0,49.2124,49.2565,49.183,49.183,20000.0
2014-04-16 11:00:00,66.91,67.0,66.9,66.99,69700.0,49.1683,49.2344,49.1609,49.2271,69700.0
2014-04-16 11:05:00,66.97,67.04,66.95,67.0,44200.0,49.2124,49.2638,49.1977,49.2344,44200.0
2014-04-16 11:10:00,66.98,67.08,66.97,67.08,23700.0,49.2197,49.2932,49.2124,49.2932,23700.0
2014-04-16 11:15:00,67.08,67.21,67.04,67.18,23700.0,49.2932,49.3887,49.2638,49.3667,23700.0
2014-04-16 11:20:00,67.18,67.21,67.15,67.21,28100.0,49.3667,49.3887,49.3446,49.3887,28100.0
2014-04-16 11:25:00,67.21,67.21,67.13,67.16,37600.0,49.3887,49.3887,49.3299,49.352,37600.0
2014-04-16 11:30:00,67.16,67.25,67.16,67.25,39500.0,49.352,49.4181,49.352,49.4181,39500.0
2014-04-16 11:35:00,67.26,67.28,67.22,67.23,20000.0,49.4255,49.4402,49.3961,49.4034,20000.0
2014-04-16 11:40:00,67.23,67.29,67.2,67.28,21400.0,49.4034,49.4475,49.3814,49.4402,21400.0
2014-04-16 11:45:00,67.29,67.45,67.29,67.42,36000.0,49.4475,49.5651,49.4475,49.543,36000.0
2014-04-16 11:50:00,67.41,67.52,67.41,67.47,33900.0,49.5357,49.6165,49.5357,49.5798,33900.0
2014-04-16 11:55:00,67.47,67.47,67.38,67.41,19200.0,49.5798,49.5798,49.5137,49.5357,19200.0
2014-04-16 12:00:00,67.42,67.45,67.41,67.43,18900.0,49.543,49.5651,49.5357,49.5504,18900.0
2014-04-16 12:05:00,67.42,67.5,67.42,67.46,31400.0,49.543,49.6018,49.543,49.5724,31400.0
2014-04-16 12:10:00,67.47,67.5,67.45,67.46,25400.0,49.5798,49.6018,49.5651,49.5724,25400.0
2014-04-16 12:15:00,67.47,67.56,67.47,67.55,44700.0,49.5798,49.6459,49.5798,49.6386,44700.0
2014-04-16 12:20:00,67.54,67.57,67.51,67.52,18300.0,49.6312,49.6533,49.6092,49.6165,18300.0
2014-04-16 12:25:00,67.52,67.57,67.51,67.52,23000.0,49.6165,49.6533,49.6092,49.6165,23000.0
2014-04-16 12:30:00,67.53,67.55,67.45,67.47,46000.0,49.6239,49.6386,49.5651,49.5798,46000.0
2014-04-16 12:35:00,67.47,67.52,67.47,67.47,26500.0,49.5798,49.6165,49.5798,49.5798,26500.0
2014-04-16 12:40:00,67.47,67.48,67.42,67.42,18100.0,49.5798,49.5871,49.543,49.543,18100.0
2014-04-16 12:45:00,67.42,67.43,67.36,67.36,12500.0,49.543,49.5504,49.499,49.499,12500.0
2014-04-16 12:50:00,67.34,67.42,67.32,67.39,13600.0,49.4843,49.543,49.4696,49.521,13600.0
2014-04-16 12:55:00,67.39,67.39,67.23,67.23,7300.0,49.521,49.521,49.4034,49.4034,7300.0
2014-04-16 13:00:00,67.23,67.29,67.2,67.2,16700.0,49.4034,49.4475,49.3814,49.3814,16700.0
2014-04-16 13:05:00,67.2,67.23,67.16,67.23,16900.0,49.3814,49.4034,49.352,49.4034,16900.0
2014-04-16 13:10:00,67.25,67.31,67.23,67.29,9600.0,49.4181,49.4622,49.4034,49.4475,9600.0
2014-04-16 13:15:00,67.3,67.39,67.29,67.34,12400.0,49.4549,49.521,49.4475,49.4843,12400.0
2014-04-16 13:20:00,67.35,67.36,67.32,67.34,10700.0,49.4916,49.499,49.4696,49.4843,10700.0
2014-04-16 13:25:00,67.33,67.37,67.29,67.3,9900.0,49.4769,49.5063,49.4475,49.4549,9900.0
2014-04-16 13:30:00,67.3,67.31,67.18,67.18,15000.0,49.4549,49.4622,49.3667,49.3667,15000.0
2014-04-16 13:35:00,67.18,67.25,67.18,67.25,10300.0,49.3667,49.4181,49.3667,49.4181,10300.0
2014-04-16 13:40:00,67.25,67.3,67.24,67.27,11400.0,49.4181,49.4549,49.4108,49.4328,11400.0
2014-04-16 13:45:00,67.27,67.35,67.27,67.32,13400.0,49.4328,49.4916,49.4328,49.4696,13400.0
2014-04-16 13:50:00,67.33,67.38,67.3,67.33,17700.0,49.4769,49.5137,49.4549,49.4769,17700.0
2014-04-16 13:55:00,67.33,67.37,67.27,67.37,18500.0,49.4769,49.5063,49.4328,49.5063,18500.0
2014-04-16 14:00:00,67.36,67.38,67.33,67.37,17300.0,49.499,49.5137,49.4769,49.5063,17300.0
2014-04-16 14:05:00,67.36,67.43,67.34,67.39,32200.0,49.499,49.5504,49.4843,49.521,32200.0
2014-04-16 14:10:00,67.4,67.46,67.4,67.4,18100.0,49.5284,49.5724,49.5284,49.5284,18100.0
2014-04-16 14:15:00,67.4,67.43,67.36,67.43,44800.0,49.5284,49.5504,49.499,49.5504,44800.0
2014-04-16 14:20:00,67.42,67.48,67.39,67.45,29400.0,49.543,49.5871,49.521,49.5651,29400.0
2014-04-16 14:25:00,67.45,67.48,67.42,67.43,17100.0,49.5651,49.5871,49.543,49.5504,17100.0
2014-04-16 14:30:00,67.43,67.52,67.43,67.47,24600.0,49.5504,49.6165,49.5504,49.5798,24600.0
2014-04-16 14:35:00,67.47,67.49,67.45,67.48,19500.0,49.5798,49.5945,49.5651,49.5871,19500.0
2014-04-16 14:40:00,67.49,67.57,67.47,67.53,34500.0,49.5945,49.6533,49.5798,49.6239,34500.0
2014-04-16 14:45:00,67.53,67.58,67.52,67.55,23900.0,49.6239,49.6606,49.6165,49.6386,23900.0
2014-04-16 14:50:00,67.56,67.64,67.56,67.6,30800.0,49.6459,49.7047,49.6459,49.6753,30800.0
2014-04-16 14:55:00,67.61,67.63,67.6,67.62,24000.0,49.6827,49.6974,49.6753,49.69,24000.0
2014-04-16 15:00:00,67.62,67.64,67.58,67.61,44200.0,49.69,49.7047,49.6606,49.6827,44200.0
2014-04-16 15:05:00,67.61,67.61,67.55,67.6,32300.0,49.6827,49.6827,49.6386,49.6753,32300.0
2014-04-16 15:10:00,67.59,67.62,67.58,67.59,29800.0,49.668,49.69,49.6606,49.668,29800.0
2014-04-16 15:15:00,67.59,67.6,67.54,67.55,40300.0,49.668,49.6753,49.6312,49.6386,40300.0
2014-04-16 15:20:00,67.54,67.55,67.48,67.53,57700.0,49.6312,49.6386,49.5871,49.6239,57700.0
2014-04-16 15:25:00,67.54,67.57,67.52,67.52,40400.0,49.6312,49.6533,49.6165,49.6165,40400.0
2014-04-16 15:30:00,67.52,67.54,67.5,67.52,57400.0,49.6165,49.6312,49.6018,49.6165,57400.0
2014-04-16 15:35:00,67.52,67.58,67.51,67.58,67500.0,49.6165,49.6606,49.6092,49.6606,67500.0
2014-04-16 15:40:00,67.57,67.57,67.52,67.53,60500.0,49.6533,49.6533,49.6165,49.6239,60500.0
2014-04-16 15:45:00,67.54,67.54,67.51,67.52,100100.0,49.6312,49.6312,49.6092,49.6165,100100.0
2014-04-16 15:50:00,67.53,67.57,67.52,67.56,109900.0,49.6239,49.6533,49.6165,49.6459,109900.0
2014-04-16 15:55:00,67.56,67.62,67.55,67.61,217500.0,49.6459,49.69,49.6386,49.6827,217500.0
2014-04-17 09:30:00,67.8,68.06,67.78,67.96,292500.0,49.8223,50.0133,49.8076,49.9399,292500.0
2014-04-17 09:35:00,67.95,67.95,67.67,67.83,29600.0,49.9325,49.9325,49.7268,49.8443,29600.0
2014-04-17 09:40:00,67.83,67.86,67.79,67.81,75100.0,49.8443,49.8664,49.8149,49.8296,75100.0
2014-04-17 09:45:00,67.81,67.83,67.73,67.78,50400.0,49.8296,49.8443,49.7708,49.8076,50400.0
2014-04-17 09:50:00,67.8,67.83,67.61,67.76,64600.0,49.8223,49.8443,49.6827,49.7929,64600.0
2014-04-17 09:55:00,67.75,67.75,67.69,67.73,18100.0,49.7855,49.7855,49.7415,49.7708,18100.0
2014-04-17 10:00:00,67.73,67.84,67.69,67.81,31800.0,49.7708,49.8517,49.7415,49.8296,31800.0
2014-04-17 10:05:00,67.83,67.85,67.73,67.84,18500.0,49.8443,49.859,49.7708,49.8517,18500.0
2014-04-17 10:10:00,67.82,67.96,67.82,67.92,22900.0,49.837,49.9399,49.837,49.9105,22900.0
2014-04-17 10:15:00,67.92,68.0,67.92,67.97,22300.0,49.9105,49.9693,49.9105,49.9472,22300.0
2014-04-17 10:20:00,67.98,68.16,67.97,68.15,38000.0,49.9546,50.0868,49.9472,50.0795,38000.0
2014-04-17 10:25:00,68.14,68.26,68.14,68.26,24700.0,50.0721,50.1603,50.0721,50.1603,24700.0
2014-04-17 10:30:00,68.26,68.28,68.15,68.17,32600.0,50.1603,50.175,50.0795,50.0942,32600.0
2014-04-17 10:35:00,68.17,68.18,68.08,68.18,30600.0,50.0942,50.1015,50.028,50.1015,30600.0
2014-04-17 10:40:00,68.17,68.18,68.08,68.08,20800.0,50.0942,50.1015,50.028,50.028,20800.0
2014-04-17 10:45:00,68.08,68.14,68.06,68.1,22600.0,50.028,50.0721,50.0133,50.0427,22600.0
2014-04-17 10:50:00,68.09,68.15,68.08,68.09,10200.0,50.0354,50.0795,50.028,50.0354,10200.0
2014-04-17 10:55:00,68.1,68.1,68.04,68.05,12600.0,50.0427,50.0427,49.9987,50.006,12600.0
2014-04-17 11:00:00,68.06,68.11,68.03,68.03,54700.0,50.0133,50.0501,49.9913,49.9913,54700.0
2014-04-17 11:05:00,68.02,68.14,68.01,68.09,24500.0,49.984,50.0721,49.9766,50.0354,24500.0
2014-04-17 11:10:00,68.09,68.13,68.04,68.05,34800.0,50.0354,50.0648,49.9987,50.006,34800.0
2014-04-17 11:15:00,68.05,68.05,67.96,68.01,23300.0,50.006,50.006,49.9399,49.9766,23300.0
2014-04-17 11:20:00,68.01,68.11,68.01,68.09,13400.0,49.9766,50.0501,49.9766,50.0354,13400.0
2014-04-17 11:25:00,68.1,68.14,68.07,68.14,16400.0,50.0427,50.0721,50.0207,50.0721,16400.0
2014-04-17 11:30:00,68.13,68.14,68.04,68.04,10000.0,50.0648,50.0721,49.9987,49.9987,10000.0
2014-04-17 11:35:00,68.05,68.1,68.02,68.03,13200.0,50.006,50.0427,49.984,49.9913,13200.0
2014-04-17 11:40:00,68.03,68.05,68.0,68.03,15800.0,49.9913,50.006,49.9693,49.9913,15800.0
2014-04-17 11:45:00,68.02,68.05,67.99,68.0,19100.0,49.984,50.006,49.9619,49.9693,19100.0
2014-04-17 11:50:00,67.99,68.0,67.92,67.92,24700.0,49.9619,49.9693,49.9105,49.9105,24700.0
2014-04-17 11:55:00,67.92,68.0,67.92,67.98,15500.0,49.9105,49.9693,49.9105,49.9546,15500.0
2014-04-17 12:00:00,67.98,68.02,67.96,67.99,11000.0,49.9546,49.984,49.9399,49.9619,11000.0
2014-04-17 12:05:00,67.99,67.99,67.95,67.96,8200.0,49.9619,49.9619,49.9325,49.9399,8200.0
2014-04-17 12:10:00,67.95,68.03,67.92,68.01,24300.0,49.9325,49.9913,49.9105,49.9766,24300.0
2014-04-17 12:15:00,68.02,68.06,67.97,67.98,32300.0,49.984,50.0133,49.9472,49.9546,32300.0
2014-04-17 12:20:00,67.98,68.0,67.92,67.95,22400.0,49.9546,49.9693,49.9105,49.9325,22400.0
2014-04-17 12:25:00,67.95,68.0,67.94,67.99,34400.0,49.9325,49.9693,49.9252,49.9619,34400.0
2014-04-17 12:30:00,67.98,67.99,67.94,67.95,10600.0,49.9546,49.9619,49.9252,49.9325,10600.0
2014-04-17 12:35:00,67.94,68.03,67.94,68.02,24400.0,49.9252,49.9913,49.9252,49.984,24400.0
2014-04-17 12:40:00,68.02,68.07,67.98,68.06,25200.0,49.984,50.0207,49.9546,50.0133,25200.0
2014-04-17 12:45:00,68.07,68.08,68.05,68.07,12700.0,50.0207,50.028,50.006,50.0207,12700.0
2014-04-17 12:50:00,68.07,68.07,68.0,68.0,16000.0,50.0207,50.0207,49.9693,49.9693,16000.0
2014-04-17 12:55:00,68.01,68.08,68.0,68.05,23900.0,49.9766,50.028,49.9693,50.006,23900.0
2014-04-17 13:00:00,68.05,68.08,68.02,68.06,44500.0,50.006,50.028,49.984,50.0133,44500.0
2014-04-17 13:05:00,68.06,68.1,68.06,68.08,23500.0,50.0133,50.0427,50.0133,50.028,23500.0
2014-04-17 13:10:00,68.08,68.12,68.08,68.1,27000.0,50.028,50.0574,50.028,50.0427,27000.0
2014-04-17 13:15:00,68.09,68.09,68.04,68.05,13600.0,50.0354,50.0354,49.9987,50.006,13600.0
2014-04-17 13:20:00,68.05,68.15,68.04,68.14,14200.0,50.006,50.0795,49.9987,50.0721,14200.0
2014-04-17 13:25:00,68.13,68.17,68.11,68.12,19700.0,50.0648,50.0942,50.0501,50.0574,19700.0
2014-04-17 13:30:00,68.13,68.21,68.13,68.21,13000.0,50.0648,50.1236,50.0648,50.1236,13000.0
2014-04-17 13:35:00,68.2,68.25,68.2,68.25,18600.0,50.1162,50.153,50.1162,50.153,18600.0
2014-04-17 13:40:00,68.25,68.27,68.21,68.21,22700.0,50.153,50.1677,50.1236,50.1236,22700.0
2014-04-17 13:45:00,68.22,68.28,68.21,68.26,16400.0,50.1309,50.175,50.1236,50.1603,16400.0
2014-04-17 13:50:00,68.27,68.33,68.26,68.31,19400.0,50.1677,50.2118,50.1603,50.1971,19400.0
2014-04-17 13:55:00,68.32,68.39,68.32,68.38,25300.0,50.2044,50.2558,50.2044,50.2485,25300.0
2014-04-17 14:00:00,68.37,68.37,68.3,68.3,12400.0,50.2411,50.2411,50.1897,50.1897,12400.0
2014-04-17 14:05:00,68.3,68.37,68.3,68.37,17400.0,50.1897,50.2411,50.1897,50.2411,17400.0
2014-04-17 14:10:00,68.37,68.42,68.37,68.38,33800.0,50.2411,50.2779,50.2411,50.2485,33800.0
2014-04-17 14:15:00,68.38,68.43,68.37,68.4,17700.0,50.2485,50.2852,50.2411,50.2632,17700.0
2014-04-17 14:20:00,68.4,68.45,68.4,68.44,14200.0,50.2632,50.2999,50.2632,50.2926,14200.0
2014-04-17 14:25:00,68.44,68.49,68.42,68.48,46100.0,50.2926,50.3293,50.2779,50.322,46100.0
2014-04-17 14:30:00,68.48,68.52,68.4,68.4,26100.0,50.322,50.3514,50.2632,50.2632,26100.0
2014-04-17 14:35:00,68.4,68.44,68.4,68.43,12600.0,50.2632,50.2926,50.2632,50.2852,12600.0
2014-04-17 14:40:00,68.42,68.48,68.42,68.47,30700.0,50.2779,50.322,50.2779,50.3146,30700.0
2014-04-17 14:45:00,68.47,68.5,68.46,68.46,38700.0,50.3146,50.3367,50.3073,50.3073,38700.0
2014-04-17 14:50:00,68.45,68.51,68.44,68.51,24300.0,50.2999,50.344,50.2926,50.344,24300.0
2014-04-17 14:55:00,68.51,68.52,68.47,68.49,50000.0,50.344,50.3514,50.3146,50.3293,50000.0
2014-04-17 15:00:00,68.48,68.51,68.45,68.5,32400.0,50.322,50.344,50.2999,50.3367,32400.0
2014-04-17 15:05:00,68.49,68.56,68.49,68.55,48100.0,50.3293,50.3808,50.3293,50.3734,48100.0
2014-04-17 15:10:00,68.55,68.59,68.52,68.52,45500.0,50.3734,50.4028,50.3514,50.3514,45500.0
2014-04-17 15:15:00,68.52,68.56,68.51,68.53,49500.0,50.3514,50.3808,50.344,50.3587,49500.0
2014-04-17 15:20:00,68.54,68.54,68.49,68.5,39500.0,50.3661,50.3661,50.3293,50.3367,39500.0
2014-04-17 15:25:00,68.5,68.5,68.47,68.48,42900.0,50.3367,50.3367,50.3146,50.322,42900.0
2014-04-17 15:30:00,68.47,68.49,68.44,68.45,36000.0,50.3146,50.3293,50.2926,50.2999,36000.0
2014-04-17 15:35:00,68.45,68.45,68.39,68.39,59100.0,50.2999,50.2999,50.2558,50.2558,59100.0
2014-04-17 15:40:00,68.39,68.4,68.34,68.36,51800.0,50.2558,50.2632,50.2191,50.2338,51800.0
2014-04-17 15:45:00,68.35,68.38,68.31,68.38,79700.0,50.2265,50.2485,50.1971,50.2485,79700.0
2014-04-17 15:50:00,68.38,68.42,68.35,68.38,98100.0,50.2485,50.2779,50.2265,50.2485,98100.0
2014-04-17 15:55:00,68.38,68.46,68.38,68.43,383100.0,50.2485,50.3073,50.2485,50.2852,383100.0
2014-04-21 09:30:00,68.31,68.46,68.17,68.31,88300.0,50.1971,50.3073,50.0942,50.1971,88300.0
2014-04-21 09:35:00,68.36,68.45,68.33,68.42,35300.0,50.2338,50.2999,50.2118,50.2779,35300.0
2014-04-21 09:40:00,68.43,68.69,68.43,68.53,31500.0,50.2852,50.4763,50.2852,50.3587,31500.0
2014-04-21 09:45:00,68.54,68.58,68.5,68.51,13600.0,50.3661,50.3955,50.3367,50.344,13600.0
2014-04-21 09:50:00,68.53,68.62,68.51,68.54,15000.0,50.3587,50.4249,50.344,50.3661,15000.0
2014-04-21 09:55:00,68.54,68.67,68.53,68.62,16900.0,50.3661,50.4616,50.3587,50.4249,16900.0
2014-04-21 10:00:00,68.63,68.7,68.62,68.69,47000.0,50.4322,50.4836,50.4249,50.4763,47000.0
2014-04-21 10:05:00,68.7,68.81,68.69,68.8,46700.0,50.4836,50.5645,50.4763,50.5571,46700.0
2014-04-21 10:10:00,68.81,68.83,68.75,68.79,35300.0,50.5645,50.5792,50.5204,50.5498,35300.0
2014-04-21 10:15:00,68.76,68.79,68.64,68.64,22300.0,50.5277,50.5498,50.4396,50.4396,22300.0
2014-04-21 10:20:00,68.65,68.65,68.55,68.56,21000.0,50.4469,50.4469,50.3734,50.3808,21000.0
2014-04-21 10:25:00,68.55,68.62,68.51,68.53,44900.0,50.3734,50.4249,50.344,50.3587,44900.0
2014-04-21 10:30:00,68.51,68.53,68.47,68.48,28700.0,50.344,50.3587,50.3146,50.322,28700.0
2014-04-21 10:35:00,68.45,68.46,68.32,68.32,19900.0,50.2999,50.3073,50.2044,50.2044,19900.0
2014-04-21 10:40:00,68.32,68.43,68.32,68.41,14400.0,50.2044,50.2852,50.2044,50.2705,14400.0
2014-04-21 10:45:00,68.4,68.5,68.4,68.48,12800.0,50.2632,50.3367,50.2632,50.322,12800.0
2014-04-21 10:50:00,68.48,68.51,68.42,68.48,17200.0,50.322,50.344,50.2779,50.322,17200.0
2014-04-21 10:55:00,68.5,68.5,68.39,68.45,11300.0,50.3367,50.3367,50.2558,50.2999,11300.0
2014-04-21 11:00:00,68.45,68.47,68.41,68.43,13700.0,50.2999,50.3146,50.2705,50.2852,13700.0
2014-04-21 11:05:00,68.44,68.51,68.43,68.48,10500.0,50.2926,50.344,50.2852,50.322,10500.0
2014-04-21 11:10:00,68.5,68.65,68.5,68.64,9300.0,50.3367,50.4469,50.3367,50.4396,9300.0
2014-04-21 11:15:00,68.64,68.67,68.61,68.67,4100.0,50.4396,50.4616,50.4175,50.4616,4100.0
2014-04-21 11:20:00,68.66,68.69,68.64,68.66,13700.0,50.4543,50.4763,50.4396,50.4543,13700.0
2014-04-21 11:25:00,68.66,68.7,68.65,68.66,5800.0,50.4543,50.4836,50.4469,50.4543,5800.0
2014-04-21 11:30:00,68.66,68.66,68.59,68.63,10800.0,50.4543,50.4543,50.4028,50.4322,10800.0
2014-04-21 11:35:00,68.62,68.67,68.59,68.6,6400.0,50.4249,50.4616,50.4028,50.4102,6400.0
2014-04-21 11:40:00,68.61,68.65,68.58,68.65,6600.0,50.4175,50.4469,50.3955,50.4469,6600.0
2014-04-21 11:45:00,68.65,68.69,68.58,68.6,27800.0,50.4469,50.4763,50.3955,50.4102,27800.0
2014-04-21 11:50:00,68.6,68.66,68.57,68.66,14300.0,50.4102,50.4543,50.3881,50.4543,14300.0
2014-04-21 11:55:00,68.66,68.67,68.63,68.63,5300.0,50.4543,50.4616,50.4322,50.4322,5300.0
2014-04-21 12:00:00,68.63,68.67,68.57,68.67,9800.0,50.4322,50.4616,50.3881,50.4616,9800.0
2014-04-21 12:05:00,68.65,68.7,68.62,68.62,10200.0,50.4469,50.4836,50.4249,50.4249,10200.0
2014-04-21 12:10:00,68.62,68.62,68.57,68.59,7300.0,50.4249,50.4249,50.3881,50.4028,7300.0
2014-04-21 12:15:00,68.58,68.62,68.57,68.62,6300.0,50.3955,50.4249,50.3881,50.4249,6300.0
2014-04-21 12:20:00,68.62,68.62,68.53,68.55,7300.0,50.4249,50.4249,50.3587,50.3734,7300.0
2014-04-21 12:25:00,68.55,68.59,68.55,68.57,9900.0,50.3734,50.4028,50.3734,50.3881,9900.0
2014-04-21 12:30:00,68.56,68.58,68.55,68.56,6900.0,50.3808,50.3955,50.3734,50.3808,6900.0
2014-04-21 12:35:00,68.57,68.58,68.51,68.55,6700.0,50.3881,50.3955,50.344,50.3734,6700.0
2014-04-21 12:40:00,68.54,68.63,68.54,68.61,9000.0,50.3661,50.4322,50.3661,50.4175,9000.0
2014-04-21 12:45:00,68.62,68.63,68.54,68.58,9200.0,50.4249,50.4322,50.3661,50.3955,9200.0
2014-04-21 12:50:00,68.56,68.6,68.53,68.6,4200.0,50.3808,50.4102,50.3587,50.4102,4200.0
2014-04-21 12:55:00,68.6,68.63,68.6,68.61,6100.0,50.4102,50.4322,50.4102,50.4175,6100.0
2014-04-21 13:00:00,68.6,68.64,68.56,68.58,7500.0,50.4102,50.4396,50.3808,50.3955,7500.0
2014-04-21 13:05:00,68.56,68.6,68.56,68.57,6200.0,50.3808,50.4102,50.3808,50.3881,6200.0
2014-04-21 13:10:00,68.58,68.58,68.54,68.55,4000.0,50.3955,50.3955,50.3661,50.3734,4000.0
2014-04-21 13:15:00,68.55,68.6,68.55,68.57,8700.0,50.3734,50.4102,50.3734,50.3881,8700.0
2014-04-21 13:20:00,68.57,68.6,68.54,68.58,6200.0,50.3881,50.4102,50.3661,50.3955,6200.0
2014-04-21 13:25:00,68.57,68.6,68.56,68.59,5800.0,50.3881,50.4102,50.3808,50.4028,5800.0
2014-04-21 13:30:00,68.59,68.65,68.58,68.65,17000.0,50.4028,50.4469,50.3955,50.4469,17000.0
2014-04-21 13:35:00,68.65,68.68,68.63,68.67,14000.0,50.4469,50.4689,50.4322,50.4616,14000.0
2014-04-21 13:40:00,68.65,68.66,68.61,68.66,5000.0,50.4469,50.4543,50.4175,50.4543,5000.0
2014-04-21 13:45:00,68.67,68.72,68.67,68.68,21000.0,50.4616,50.4983,50.4616,50.4689,21000.0
2014-04-21 13:50:00,68.68,68.69,68.63,68.64,12300.0,50.4689,50.4763,50.4322,50.4396,12300.0
2014-04-21 13:55:00,68.63,68.66,68.61,68.66,15300.0,50.4322,50.4543,50.4175,50.4543,15300.0
2014-04-21 14:00:00,68.66,68.67,68.63,68.64,9300.0,50.4543,50.4616,50.4322,50.4396,9300.0
2014-04-21 14:05:00,68.64,68.68,68.63,68.64,9800.0,50.4396,50.4689,50.4322,50.4396,9800.0
2014-04-21 14:10:00,68.64,68.67,68.62,68.66,13900.0,50.4396,50.4616,50.4249,50.4543,13900.0
2014-04-21 14:15:00,68.66,68.72,68.66,68.68,15500.0,50.4543,50.4983,50.4543,50.4689,15500.0
2014-04-21 14:20:00,68.68,68.71,68.67,68.71,26500.0,50.4689,50.491,50.4616,50.491,26500.0
2014-04-21 14:25:00,68.7,68.73,68.67,68.69,22300.0,50.4836,50.5057,50.4616,50.4763,22300.0
2014-04-21 14:30:00,68.69,68.71,68.67,68.71,10800.0,50.4763,50.491,50.4616,50.491,10800.0
2014-04-21 14:35:00,68.7,68.73,68.69,68.72,14700.0,50.4836,50.5057,50.4763,50.4983,14700.0
2014-04-21 14:40:00,68.72,68.76,68.7,68.75,37300.0,50.4983,50.5277,50.4836,50.5204,37300.0
2014-04-21 14:45:00,68.75,68.78,68.72,68.76,25500.0,50.5204,50.5424,50.4983,50.5277,25500.0
2014-04-21 14:50:00,68.77,68.8,68.77,68.79,8600.0,50.5351,50.5571,50.5351,50.5498,8600.0
2014-04-21 14:55:00,68.79,68.82,68.78,68.8,21500.0,50.5498,50.5718,50.5424,50.5571,21500.0
2014-04-21 15:00:00,68.79,68.8,68.74,68.75,19600.0,50.5498,50.5571,50.513,50.5204,19600.0
2014-04-21 15:05:00,68.74,68.75,68.68,68.68,20400.0,50.513,50.5204,50.4689,50.4689,20400.0
2014-04-21 15:10:00,68.67,68.7,68.62,68.62,17900.0,50.4616,50.4836,50.4249,50.4249,17900.0
2014-04-21 15:15:00,68.61,68.65,68.57,68.58,23300.0,50.4175,50.4469,50.3881,50.3955,23300.0
2014-04-21 15:20:00,68.57,68.59,68.53,68.58,37300.0,50.3881,50.4028,50.3587,50.3955,37300.0
2014-04-21 15:25:00,68.58,68.59,68.56,68.56,26700.0,50.3955,50.4028,50.3808,50.3808,26700.0
2014-04-21 15:30:00,68.55,68.57,68.53,68.57,24100.0,50.3734,50.3881,50.3587,50.3881,24100.0
2014-04-21 15:35:00,68.57,68.6,68.56,68.59,26900.0,50.3881,50.4102,50.3808,50.4028,26900.0
2014-04-21 15:40:00,68.6,68.61,68.57,68.59,26400.0,50.4102,50.4175,50.3881,50.4028,26400.0
2014-04-21 15:45:00,68.59,68.61,68.56,68.57,30600.0,50.4028,50.4175,50.3808,50.3881,30600.0
2014-04-21 15:50:00,68.56,68.58,68.54,68.55,66300.0,50.3808,50.3955,50.3661,50.3734,66300.0
2014-04-21 15:55:00,68.55,68.6,68.55,68.59,85900.0,50.3734,50.4102,50.3734,50.4028,85900.0
2014-04-22 09:30:00,68.61,68.69,68.51,68.63,67900.0,50.4175,50.4763,50.344,50.4322,67900.0
2014-04-22 09:35:00,68.64,68.67,68.59,68.64,16500.0,50.4396,50.4616,50.4028,50.4396,16500.0
2014-04-22 09:40:00,68.62,68.62,68.32,68.34,102300.0,50.4249,50.4249,50.2044,50.2191,102300.0
2014-04-22 09:45:00,68.34,68.46,68.34,68.42,19500.0,50.2191,50.3073,50.2191,50.2779,19500.0
2014-04-22 09:50:00,68.4,68.5,68.34,68.44,18700.0,50.2632,50.3367,50.2191,50.2926,18700.0
2014-04-22 09:55:00,68.44,68.6,68.44,68.6,13100.0,50.2926,50.4102,50.2926,50.4102,13100.0
2014-04-22 10:00:00,68.61,68.84,68.61,68.81,79000.0,50.4175,50.5865,50.4175,50.5645,79000.0
2014-04-22 10:05:00,68.81,68.84,68.75,68.82,25600.0,50.5645,50.5865,50.5204,50.5718,25600.0
2014-04-22 10:10:00,68.81,68.87,68.76,68.82,13700.0,50.5645,50.6086,50.5277,50.5718,13700.0
2014-04-22 10:15:00,68.82,68.83,68.67,68.7,11600.0,50.5718,50.5792,50.4616,50.4836,11600.0
2014-04-22 10:20:00,68.7,68.72,68.65,68.69,15000.0,50.4836,50.4983,50.4469,50.4763,15000.0
2014-04-22 10:25:00,68.69,68.69,68.63,68.65,8700.0,50.4763,50.4763,50.4322,50.4469,8700.0
2014-04-22 10:30:00,68.66,68.77,68.64,68.76,26100.0,50.4543,50.5351,50.4396,50.5277,26100.0
2014-04-22 10:35:00,68.76,68.83,68.75,68.83,31500.0,50.5277,50.5792,50.5204,50.5792,31500.0
2014-04-22 10:40:00,68.82,68.88,68.81,68.88,36100.0,50.5718,50.6159,50.5645,50.6159,36100.0
2014-04-22 10:45:00,68.88,68.92,68.85,68.89,24100.0,50.6159,50.6453,50.5939,50.6233,24100.0
2014-04-22 10:50:00,68.89,68.95,68.88,68.94,18700.0,50.6233,50.6674,50.6159,50.66,18700.0
2014-04-22 10:55:00,68.94,68.95,68.9,68.93,13700.0,50.66,50.6674,50.6306,50.6527,13700.0
2014-04-22 11:00:00,68.93,68.96,68.89,68.89,17400.0,50.6527,50.6747,50.6233,50.6233,17400.0
2014-04-22 11:05:00,68.89,68.94,68.83,68.85,13100.0,50.6233,50.66,50.5792,50.5939,13100.0
2014-04-22 11:10:00,68.86,68.86,68.81,68.81,4300.0,50.6012,50.6012,50.5645,50.5645,4300.0
2014-04-22 11:15:00,68.8,68.87,68.8,68.86,6500.0,50.5571,50.6086,50.5571,50.6012,6500.0
2014-04-22 11:20:00,68.86,68.9,68.82,68.83,18200.0,50.6012,50.6306,50.5718,50.5792,18200.0
2014-04-22 11:25:00,68.82,68.87,68.81,68.84,10000.0,50.5718,50.6086,50.5645,50.5865,10000.0
2014-04-22 11:30:00,68.84,68.91,68.83,68.87,28600.0,50.5865,50.638,50.5792,50.6086,28600.0
2014-04-22 11:35:00,68.88,68.91,68.86,68.88,9400.0,50.6159,50.638,50.6012,50.6159,9400.0
2014-04-22 11:40:00,68.88,68.88,68.78,68.82,10500.0,50.6159,50.6159,50.5424,50.5718,10500.0
2014-04-22 11:45:00,68.83,68.84,68.81,68.83,8700.0,50.5792,50.5865,50.5645,50.5792,8700.0
2014-04-22 11:50:00,68.83,68.88,68.82,68.86,10600.0,50.5792,50.6159,50.5718,50.6012,10600.0
2014-04-22 11:55:00,68.85,68.87,68.85,68.86,6800.0,50.5939,50.6086,50.5939,50.6012,6800.0
2014-04-22 12:00:00,68.86,68.89,68.86,68.88,10900.0,50.6012,50.6233,50.6012,50.6159,10900.0
2014-04-22 12:05:00,68.87,68.9,68.85,68.86,7600.0,50.6086,50.6306,50.5939,50.6012,7600.0
2014-04-22 12:10:00,68.86,68.92,68.85,68.91,10500.0,50.6012,50.6453,50.5939,50.638,10500.0
2014-04-22 12:15:00,68.89,68.9,68.86,68.88,7000.0,50.6233,50.6306,50.6012,50.6159,7000.0
2014-04-22 12:20:00,68.87,68.94,68.87,68.91,9300.0,50.6086,50.66,50.6086,50.638,9300.0
2014-04-22 12:25:00,68.9,68.9,68.87,68.9,8300.0,50.6306,50.6306,50.6086,50.6306,8300.0
2014-04-22 12:30:00,68.9,68.93,68.87,68.92,9900.0,50.6306,50.6527,50.6086,50.6453,9900.0
2014-04-22 12:35:00,68.93,68.94,68.89,68.89,8000.0,50.6527,50.66,50.6233,50.6233,8000.0
2014-04-22 12:40:00,68.9,68.91,68.89,68.9,5900.0,50.6306,50.638,50.6233,50.6306,5900.0
2014-04-22 12:45:00,68.89,68.93,68.89,68.93,6300.0,50.6233,50.6527,50.6233,50.6527,6300.0
2014-04-22 12:50:00,68.93,68.95,68.92,68.94,8300.0,50.6527,50.6674,50.6453,50.66,8300.0
2014-04-22 12:55:00,68.94,68.95,68.92,68.94,9300.0,50.66,50.6674,50.6453,50.66,9300.0
2014-04-22 13:00:00,68.95,68.98,68.93,68.95,15900.0,50.6674,50.6894,50.6527,50.6674,15900.0
2014-04-22 13:05:00,68.94,68.97,68.93,68.95,8300.0,50.66,50.6821,50.6527,50.6674,8300.0
2014-04-22 13:10:00,68.95,68.97,68.93,68.97,5500.0,50.6674,50.6821,50.6527,50.6821,5500.0
2014-04-22 13:15:00,68.97,68.99,68.95,68.95,14200.0,50.6821,50.6968,50.6674,50.6674,14200.0
2014-04-22 13:20:00,68.95,68.99,68.95,68.97,10200.0,50.6674,50.6968,50.6674,50.6821,10200.0
2014-04-22 13:25:00,68.97,69.0,68.97,68.98,10500.0,50.6821,50.7041,50.6821,50.6894,10500.0
2014-04-22 13:30:00,68.98,69.0,68.98,68.98,15300.0,50.6894,50.7041,50.6894,50.6894,15300.0
2014-04-22 13:35:00,68.98,69.07,68.98,69.06,37000.0,50.6894,50.7555,50.6894,50.7482,37000.0
2014-04-22 13:40:00,69.06,69.08,69.05,69.05,23700.0,50.7482,50.7629,50.7408,50.7408,23700.0
2014-04-22 13:45:00,69.05,69.06,69.02,69.03,11100.0,50.7408,50.7482,50.7188,50.7261,11100.0
2014-04-22 13:50:00,69.04,69.04,68.99,69.02,14700.0,50.7335,50.7335,50.6968,50.7188,14700.0
2014-04-22 13:55:00,69.01,69.04,68.97,68.99,14800.0,50.7114,50.7335,50.6821,50.6968,14800.0
2014-04-22 14:00:00,68.97,68.98,68.94,68.97,11900.0,50.6821,50.6894,50.66,50.6821,11900.0
2014-04-22 14:05:00,68.97,69.01,68.97,68.99,10100.0,50.6821,50.7114,50.6821,50.6968,10100.0
2014-04-22 14:10:00,68.98,69.01,68.98,68.98,12300.0,50.6894,50.7114,50.6894,50.6894,12300.0
2014-04-22 14:15:00,68.98,69.03,68.98,69.01,18900.0,50.6894,50.7261,50.6894,50.7114,18900.0
2014-04-22 14:20:00,69.01,69.03,68.98,69.02,14300.0,50.7114,50.7261,50.6894,50.7188,14300.0
2014-04-22 14:25:00,69.02,69.04,68.99,69.01,10600.0,50.7188,50.7335,50.6968,50.7114,10600.0
2014-04-22 14:30:00,69.01,69.01,68.97,68.98,19000.0,50.7114,50.7114,50.6821,50.6894,19000.0
2014-04-22 14:35:00,68.98,69.04,68.97,69.02,15100.0,50.6894,50.7335,50.6821,50.7188,15100.0
2014-04-22 14:40:00,69.02,69.03,69.0,69.01,10700.0,50.7188,50.7261,50.7041,50.7114,10700.0
2014-04-22 14:45:00,69.02,69.04,69.01,69.03,18800.0,50.7188,50.7335,50.7114,50.7261,18800.0
2014-04-22 14:50:00,69.02,69.06,68.99,69.05,15000.0,50.7188,50.7482,50.6968,50.7408,15000.0
2014-04-22 14:55:00,69.05,69.07,69.01,69.01,16900.0,50.7408,50.7555,50.7114,50.7114,16900.0
2014-04-22 15:00:00,69.0,69.04,68.98,68.98,20600.0,50.7041,50.7335,50.6894,50.6894,20600.0
2014-04-22 15:05:00,68.97,68.97,68.91,68.91,15100.0,50.6821,50.6821,50.638,50.638,15100.0
2014-04-22 15:10:00,68.9,68.92,68.87,68.9,23700.0,50.6306,50.6453,50.6086,50.6306,23700.0
2014-04-22 15:15:00,68.9,68.91,68.81,68.82,27700.0,50.6306,50.638,50.5645,50.5718,27700.0
2014-04-22 15:20:00,68.82,68.83,68.77,68.77,52700.0,50.5718,50.5792,50.5351,50.5351,52700.0
2014-04-22 15:25:00,68.77,68.82,68.76,68.76,20400.0,50.5351,50.5718,50.5277,50.5277,20400.0
2014-04-22 15:30:00,68.76,68.79,68.73,68.76,36300.0,50.5277,50.5498,50.5057,50.5277,36300.0
2014-04-22 15:35:00,68.76,68.78,68.74,68.74,33500.0,50.5277,50.5424,50.513,50.513,33500.0
2014-04-22 15:40:00,68.73,68.75,68.69,68.69,38400.0,50.5057,50.5204,50.4763,50.4763,38400.0
2014-04-22 15:45:00,68.69,68.77,68.69,68.75,59500.0,50.4763,50.5351,50.4763,50.5204,59500.0
2014-04-22 15:50:00,68.75,68.78,68.75,68.77,49800.0,50.5204,50.5424,50.5204,50.5351,49800.0
2014-04-22 15:55:00,68.78,68.79,68.69,68.69,132100.0,50.5424,50.5498,50.4763,50.4763,132100.0
2014-04-23 09:30:00,68.58,68.65,68.44,68.5,160400.0,50.3955,50.4469,50.2926,50.3367,160400.0
2014-04-23 09:35:00,68.5,68.91,68.5,68.9,90800.0,50.3367,50.638,50.3367,50.6306,90800.0
2014-04-23 09:40:00,68.9,69.23,68.89,69.05,50200.0,50.6306,50.8731,50.6233,50.7408,50200.0
2014-04-23 09:45:00,69.06,69.11,68.89,68.92,56300.0,50.7482,50.7849,50.6233,50.6453,56300.0
2014-04-23 09:50:00,68.91,69.17,68.91,69.11,47400.0,50.638,50.829,50.638,50.7849,47400.0
2014-04-23 09:55:00,69.11,69.2,69.03,69.15,59500.0,50.7849,50.8511,50.7261,50.8143,59500.0
2014-04-23 10:00:00,69.14,69.16,68.98,69.06,51800.0,50.807,50.8217,50.6894,50.7482,51800.0
2014-04-23 10:05:00,69.06,69.18,69.05,69.11,41500.0,50.7482,50.8364,50.7408,50.7849,41500.0
2014-04-23 10:10:00,69.11,69.29,69.1,69.26,58800.0,50.7849,50.9172,50.7776,50.8952,58800.0
2014-04-23 10:15:00,69.26,69.34,69.25,69.33,41900.0,50.8952,50.9539,50.8878,50.9466,41900.0
2014-04-23 10:20:00,69.33,69.38,69.31,69.34,41700.0,50.9466,50.9833,50.9319,50.9539,41700.0
2014-04-23 10:25:00,69.34,69.34,69.25,69.26,64700.0,50.9539,50.9539,50.8878,50.8952,64700.0
2014-04-23 10:30:00,69.26,69.27,69.17,69.19,41400.0,50.8952,50.9025,50.829,50.8437,41400.0
2014-04-23 10:35:00,69.17,69.25,69.17,69.25,33800.0,50.829,50.8878,50.829,50.8878,33800.0
2014-04-23 10:40:00,69.25,69.31,69.24,69.28,32000.0,50.8878,50.9319,50.8805,50.9099,32000.0
2014-04-23 10:45:00,69.27,69.34,69.25,69.3,58300.0,50.9025,50.9539,50.8878,50.9246,58300.0
2014-04-23 10:50:00,69.3,69.36,69.3,69.3,68500.0,50.9246,50.9686,50.9246,50.9246,68500.0
2014-04-23 10:55:00,69.31,69.34,69.29,69.31,37700.0,50.9319,50.9539,50.9172,50.9319,37700.0
2014-04-23 11:00:00,69.3,69.36,69.3,69.3,24300.0,50.9246,50.9686,50.9246,50.9246,24300.0
2014-04-23 11:05:00,69.3,69.37,69.3,69.35,47800.0,50.9246,50.976,50.9246,50.9613,47800.0
2014-04-23 11:10:00,69.35,69.41,69.35,69.4,64400.0,50.9613,51.0054,50.9613,50.998,64400.0
2014-04-23 11:15:00,69.4,69.42,69.28,69.28,44000.0,50.998,51.0127,50.9099,50.9099,44000.0
2014-04-23 11:20:00,69.28,69.31,69.19,69.2,31500.0,50.9099,50.9319,50.8437,50.8511,31500.0
2014-04-23 11:25:00,69.19,69.29,69.18,69.28,19300.0,50.8437,50.9172,50.8364,50.9099,19300.0
2014-04-23 11:30:00,69.28,69.36,69.27,69.34,75000.0,50.9099,50.9686,50.9025,50.9539,75000.0
2014-04-23 11:35:00,69.33,69.36,69.31,69.34,27200.0,50.9466,50.9686,50.9319,50.9539,27200.0
2014-04-23 11:40:00,69.33,69.35,69.25,69.25,74500.0,50.9466,50.9613,50.8878,50.8878,74500.0
2014-04-23 11:45:00,69.24,69.25,69.16,69.2,104900.0,50.8805,50.8878,50.8217,50.8511,104900.0
2014-04-23 11:50:00,69.2,69.2,69.13,69.18,69800.0,50.8511,50.8511,50.7996,50.8364,69800.0
2014-04-23 11:55:00,69.18,69.21,69.15,69.18,21000.0,50.8364,50.8584,50.8143,50.8364,21000.0
2014-04-23 12:00:00,69.18,69.2,69.14,69.19,24600.0,50.8364,50.8511,50.807,50.8437,24600.0
2014-04-23 12:05:00,69.19,69.22,69.19,69.19,21500.0,50.8437,50.8658,50.8437,50.8437,21500.0
2014-04-23 12:10:00,69.19,69.2,69.11,69.11,27700.0,50.8437,50.8511,50.7849,50.7849,27700.0
2014-04-23 12:15:00,69.12,69.13,69.06,69.09,29300.0,50.7923,50.7996,50.7482,50.7702,29300.0
2014-04-23 12:20:00,69.08,69.1,69.03,69.08,68000.0,50.7629,50.7776,50.7261,50.7629,68000.0
2014-04-23 12:25:00,69.08,69.15,69.07,69.14,20300.0,50.7629,50.8143,50.7555,50.807,20300.0
2014-04-23 12:30:00,69.13,69.16,69.12,69.13,13800.0,50.7996,50.8217,50.7923,50.7996,13800.0
2014-04-23 12:35:00,69.13,69.17,69.12,69.13,33700.0,50.7996,50.829,50.7923,50.7996,33700.0
2014-04-23 12:40:00,69.12,69.19,69.12,69.16,16700.0,50.7923,50.8437,50.7923,50.8217,16700.0
2014-04-23 12:45:00,69.16,69.25,69.15,69.25,50800.0,50.8217,50.8878,50.8143,50.8878,50800.0
2014-04-23 12:50:00,69.25,69.33,69.24,69.29,77900.0,50.8878,50.9466,50.8805,50.9172,77900.0
2014-04-23 12:55:00,69.28,69.29,69.25,69.26,14000.0,50.9099,50.9172,50.8878,50.8952,14000.0
2014-04-23 13:00:00,69.25,69.27,69.2,69.24,43400.0,50.8878,50.9025,50.8511,50.8805,43400.0
2014-04-23 13:05:00,69.24,69.3,69.24,69.3,29200.0,50.8805,50.9246,50.8805,50.9246,29200.0
2014-04-23 13:10:00,69.3,69.33,69.3,69.33,31900.0,50.9246,50.9466,50.9246,50.9466,31900.0
2014-04-23 13:15:00,69.33,69.35,69.32,69.35,63200.0,50.9466,50.9613,50.9392,50.9613,63200.0
2014-04-23 13:20:00,69.34,69.36,69.32,69.34,35900.0,50.9539,50.9686,50.9392,50.9539,35900.0
2014-04-23 13:25:00,69.34,69.36,69.33,69.33,19000.0,50.9539,50.9686,50.9466,50.9466,19000.0
2014-04-23 13:30:00,69.33,69.36,69.31,69.31,23500.0,50.9466,50.9686,50.9319,50.9319,23500.0
2014-04-23 13:35:00,69.31,69.33,69.26,69.26,15400.0,50.9319,50.9466,50.8952,50.8952,15400.0
2014-04-23 13:40:00,69.26,69.27,69.19,69.19,17200.0,50.8952,50.9025,50.8437,50.8437,17200.0
2014-04-23 13:45:00,69.2,69.22,69.18,69.22,19100.0,50.8511,50.8658,50.8364,50.8658,19100.0
2014-04-23 13:50:00,69.22,69.25,69.2,69.21,13800.0,50.8658,50.8878,50.8511,50.8584,13800.0
2014-04-23 13:55:00,69.22,69.22,69.19,69.2,14100.0,50.8658,50.8658,50.8437,50.8511,14100.0
2014-04-23 14:00:00,69.2,69.22,69.18,69.21,16400.0,50.8511,50.8658,50.8364,50.8584,16400.0
2014-04-23 14:05:00,69.2,69.24,69.17,69.23,25900.0,50.8511,50.8805,50.829,50.8731,25900.0
2014-04-23 14:10:00,69.23,69.24,69.21,69.22,17300.0,50.8731,50.8805,50.8584,50.8658,17300.0
2014-04-23 14:15:00,69.22,69.22,69.19,69.19,22400.0,50.8658,50.8658,50.8437,50.8437,22400.0
2014-04-23 14:20:00,69.19,69.2,69.18,69.19,17400.0,50.8437,50.8511,50.8364,50.8437,17400.0
2014-04-23 14:25:00,69.18,69.24,69.18,69.23,21900.0,50.8364,50.8805,50.8364,50.8731,21900.0
2014-04-23 14:30:00,69.23,69.24,69.22,69.24,15900.0,50.8731,50.8805,50.8658,50.8805,15900.0
2014-04-23 14:35:00,69.23,69.25,69.22,69.25,17700.0,50.8731,50.8878,50.8658,50.8878,17700.0
2014-04-23 14:40:00,69.25,69.28,69.24,69.25,20200.0,50.8878,50.9099,50.8805,50.8878,20200.0
2014-04-23 14:45:00,69.25,69.26,69.21,69.21,16500.0,50.8878,50.8952,50.8584,50.8584,16500.0
2014-04-23 14:50:00,69.22,69.26,69.21,69.26,28600.0,50.8658,50.8952,50.8584,50.8952,28600.0
2014-04-23 14:55:00,69.25,69.31,69.25,69.3,21700.0,50.8878,50.9319,50.8878,50.9246,21700.0
2014-04-23 15:00:00,69.3,69.32,69.3,69.31,32000.0,50.9246,50.9392,50.9246,50.9319,32000.0
2014-04-23 15:05:00,69.31,69.38,69.31,69.36,43700.0,50.9319,50.9833,50.9319,50.9686,43700.0
2014-04-23 15:10:00,69.35,69.35,69.31,69.32,13500.0,50.9613,50.9613,50.9319,50.9392,13500.0
2014-04-23 15:15:00,69.31,69.34,69.3,69.31,31000.0,50.9319,50.9539,50.9246,50.9319,31000.0
2014-04-23 15:20:00,69.31,69.33,69.29,69.32,30000.0,50.9319,50.9466,50.9172,50.9392,30000.0
2014-04-23 15:25:00,69.31,69.32,69.26,69.27,30100.0,50.9319,50.9392,50.8952,50.9025,30100.0
2014-04-23 15:30:00,69.26,69.29,69.25,69.25,49900.0,50.8952,50.9172,50.8878,50.8878,49900.0
2014-04-23 15:35:00,69.25,69.29,69.25,69.29,77600.0,50.8878,50.9172,50.8878,50.9172,77600.0
2014-04-23 15:40:00,69.29,69.29,69.26,69.27,75400.0,50.9172,50.9172,50.8952,50.9025,75400.0
2014-04-23 15:45:00,69.28,69.32,69.26,69.32,70200.0,50.9099,50.9392,50.8952,50.9392,70200.0
2014-04-23 15:50:00,69.32,69.39,69.31,69.39,130600.0,50.9392,50.9907,50.9319,50.9907,130600.0
2014-04-23 15:55:00,69.38,69.44,69.38,69.4,270800.0,50.9833,51.0274,50.9833,50.998,270800.0
2014-04-24 09:30:00,69.8,69.8,69.5,69.78,97400.0,51.292,51.292,51.0715,51.2773,97400.0
2014-04-24 09:35:00,69.78,69.78,69.62,69.64,64500.0,51.2773,51.2773,51.1597,51.1744,64500.0
2014-04-24 09:40:00,69.64,69.7,69.57,69.66,51200.0,51.1744,51.2185,51.123,51.1891,51200.0
2014-04-24 09:45:00,69.65,69.66,69.37,69.46,46500.0,51.1817,51.1891,50.976,51.0421,46500.0
2014-04-24 09:50:00,69.45,69.72,69.45,69.68,45200.0,51.0348,51.2332,51.0348,51.2038,45200.0
2014-04-24 09:55:00,69.68,69.77,69.64,69.75,34300.0,51.2038,51.2699,51.1744,51.2552,34300.0
2014-04-24 10:00:00,69.74,69.77,69.64,69.76,46700.0,51.2479,51.2699,51.1744,51.2626,46700.0
2014-04-24 10:05:00,69.75,69.76,69.54,69.62,68300.0,51.2552,51.2626,51.1009,51.1597,68300.0
2014-04-24 10:10:00,69.61,69.72,69.57,69.7,106400.0,51.1524,51.2332,51.123,51.2185,106400.0
2014-04-24 10:15:00,69.7,69.92,69.68,69.9,43300.0,51.2185,51.3802,51.2038,51.3655,43300.0
2014-04-24 10:20:00,69.89,69.94,69.87,69.87,58100.0,51.3581,51.3949,51.3434,51.3434,58100.0
2014-04-24 10:25:00,69.87,69.94,69.85,69.9,45100.0,51.3434,51.3949,51.3287,51.3655,45100.0
2014-04-24 10:30:00,69.9,69.94,69.83,69.86,38500.0,51.3655,51.3949,51.314,51.3361,38500.0
2014-04-24 10:35:00,69.87,69.9,69.81,69.81,28100.0,51.3434,51.3655,51.2993,51.2993,28100.0
2014-04-24 10:40:00,69.81,69.84,69.76,69.78,25100.0,51.2993,51.3214,51.2626,51.2773,25100.0
2014-04-24 10:45:00,69.79,69.82,69.69,69.71,75800.0,51.2846,51.3067,51.2111,51.2258,75800.0
2014-04-24 10:50:00,69.71,69.77,69.67,69.7,34400.0,51.2258,51.2699,51.1964,51.2185,34400.0
2014-04-24 10:55:00,69.71,69.75,69.64,69.65,15000.0,51.2258,51.2552,51.1744,51.1817,15000.0
2014-04-24 11:00:00,69.65,69.69,69.59,69.69,30200.0,51.1817,51.2111,51.1377,51.2111,30200.0
2014-04-24 11:05:00,69.69,69.77,69.67,69.73,19300.0,51.2111,51.2699,51.1964,51.2405,19300.0
2014-04-24 11:10:00,69.74,69.82,69.71,69.71,40000.0,51.2479,51.3067,51.2258,51.2258,40000.0
2014-04-24 11:15:00,69.72,69.77,69.68,69.76,28300.0,51.2332,51.2699,51.2038,51.2626,28300.0
2014-04-24 11:20:00,69.75,69.83,69.75,69.76,14000.0,51.2552,51.314,51.2552,51.2626,14000.0
2014-04-24 11:25:00,69.77,69.77,69.69,69.69,21000.0,51.2699,51.2699,51.2111,51.2111,21000.0
2014-04-24 11:30:00,69.69,69.73,69.67,69.69,39300.0,51.2111,51.2405,51.1964,51.2111,39300.0
2014-04-24 11:35:00,69.7,69.82,69.69,69.81,40400.0,51.2185,51.3067,51.2111,51.2993,40400.0
2014-04-24 11:40:00,69.82,69.85,69.78,69.79,46100.0,51.3067,51.3287,51.2773,51.2846,46100.0
2014-04-24 11:45:00,69.79,69.81,69.74,69.76,25800.0,51.2846,51.2993,51.2479,51.2626,25800.0
2014-04-24 11:50:00,69.76,69.76,69.69,69.72,27500.0,51.2626,51.2626,51.2111,51.2332,27500.0
2014-04-24 11:55:00,69.71,69.71,69.67,69.67,15400.0,51.2258,51.2258,51.1964,51.1964,15400.0
2014-04-24 12:00:00,69.67,69.79,69.67,69.77,84600.0,51.1964,51.2846,51.1964,51.2699,84600.0
2014-04-24 12:05:00,69.77,69.84,69.77,69.78,32700.0,51.2699,51.3214,51.2699,51.2773,32700.0
2014-04-24 12:10:00,69.78,69.79,69.73,69.73,13400.0,51.2773,51.2846,51.2405,51.2405,13400.0
2014-04-24 12:15:00,69.74,69.74,69.68,69.69,19300.0,51.2479,51.2479,51.2038,51.2111,19300.0
2014-04-24 12:20:00,69.69,69.7,69.66,69.67,21000.0,51.2111,51.2185,51.1891,51.1964,21000.0
2014-04-24 12:25:00,69.65,69.67,69.62,69.63,95400.0,51.1817,51.1964,51.1597,51.167,95400.0
2014-04-24 12:30:00,69.63,69.65,69.62,69.63,52900.0,51.167,51.1817,51.1597,51.167,52900.0
2014-04-24 12:35:00,69.64,69.68,69.63,69.63,28500.0,51.1744,51.2038,51.167,51.167,28500.0
2014-04-24 12:40:00,69.63,69.66,69.62,69.64,18800.0,51.167,51.1891,51.1597,51.1744,18800.0
2014-04-24 12:45:00,69.64,69.68,69.62,69.66,13400.0,51.1744,51.2038,51.1597,51.1891,13400.0
2014-04-24 12:50:00,69.66,69.74,69.65,69.74,15800.0,51.1891,51.2479,51.1817,51.2479,15800.0
2014-04-24 12:55:00,69.73,69.78,69.73,69.73,9600.0,51.2405,51.2773,51.2405,51.2405,9600.0
2014-04-24 13:00:00,69.73,69.77,69.69,69.71,13000.0,51.2405,51.2699,51.2111,51.2258,13000.0
2014-04-24 13:05:00,69.7,69.7,69.67,69.67,12100.0,51.2185,51.2185,51.1964,51.1964,12100.0
2014-04-24 13:10:00,69.67,69.7,69.66,69.66,8800.0,51.1964,51.2185,51.1891,51.1891,8800.0
2014-04-24 13:15:00,69.66,69.72,69.65,69.72,123400.0,51.1891,51.2332,51.1817,51.2332,123400.0
2014-04-24 13:20:00,69.72,69.75,69.72,69.73,9600.0,51.2332,51.2552,51.2332,51.2405,9600.0
2014-04-24 13:25:00,69.72,69.73,69.69,69.69,48300.0,51.2332,51.2405,51.2111,51.2111,48300.0
2014-04-24 13:30:00,69.68,69.68,69.63,69.63,14400.0,51.2038,51.2038,51.167,51.167,14400.0
2014-04-24 13:35:00,69.63,69.63,69.44,69.46,116400.0,51.167,51.167,51.0274,51.0421,116400.0
2014-04-24 13:40:00,69.44,69.5,69.41,69.5,17900.0,51.0274,51.0715,51.0054,51.0715,17900.0
2014-04-24 13:45:00,69.5,69.5,69.45,69.49,40200.0,51.0715,51.0715,51.0348,51.0642,40200.0
2014-04-24 13:50:00,69.49,69.51,69.46,69.48,34000.0,51.0642,51.0789,51.0421,51.0568,34000.0
2014-04-24 13:55:00,69.48,69.49,69.44,69.44,135600.0,51.0568,51.0642,51.0274,51.0274,135600.0
2014-04-24 14:00:00,69.45,69.5,69.45,69.5,36900.0,51.0348,51.0715,51.0348,51.0715,36900.0
2014-04-24 14:05:00,69.51,69.56,69.44,69.44,25200.0,51.0789,51.1156,51.0274,51.0274,25200.0
2014-04-24 14:10:00,69.45,69.48,69.42,69.48,22900.0,51.0348,51.0568,51.0127,51.0568,22900.0
2014-04-24 14:15:00,69.49,69.51,69.44,69.46,19500.0,51.0642,51.0789,51.0274,51.0421,19500.0
2014-04-24 14:20:00,69.47,69.47,69.43,69.44,28600.0,51.0495,51.0495,51.0201,51.0274,28600.0
2014-04-24 14:25:00,69.44,69.46,69.42,69.42,29400.0,51.0274,51.0421,51.0127,51.0127,29400.0
2014-04-24 14:30:00,69.43,69.5,69.41,69.5,19600.0,51.0201,51.0715,51.0054,51.0715,19600.0
2014-04-24 14:35:00,69.49,69.55,69.47,69.54,16200.0,51.0642,51.1083,51.0495,51.1009,16200.0
2014-04-24 14:40:00,69.55,69.55,69.43,69.44,11100.0,51.1083,51.1083,51.0201,51.0274,11100.0
2014-04-24 14:45:00,69.44,69.48,69.43,69.46,20500.0,51.0274,51.0568,51.0201,51.0421,20500.0
2014-04-24 14:50:00,69.46,69.48,69.44,69.46,23000.0,51.0421,51.0568,51.0274,51.0421,23000.0
2014-04-24 14:55:00,69.45,69.48,69.42,69.48,20000.0,51.0348,51.0568,51.0127,51.0568,20000.0
2014-04-24 15:00:00,69.49,69.56,69.47,69.54,25600.0,51.0642,51.1156,51.0495,51.1009,25600.0
2014-04-24 15:05:00,69.54,69.55,69.52,69.53,15900.0,51.1009,51.1083,51.0862,51.0936,15900.0
2014-04-24 15:10:00,69.53,69.57,69.52,69.53,19400.0,51.0936,51.123,51.0862,51.0936,19400.0
2014-04-24 15:15:00,69.54,69.56,69.52,69.53,28700.0,51.1009,51.1156,51.0862,51.0936,28700.0
2014-04-24 15:20:00,69.53,69.57,69.51,69.57,29200.0,51.0936,51.123,51.0789,51.123,29200.0
2014-04-24 15:25:00,69.58,69.58,69.52,69.52,29300.0,51.1303,51.1303,51.0862,51.0862,29300.0
2014-04-24 15:30:00,69.53,69.56,69.5,69.51,55400.0,51.0936,51.1156,51.0715,51.0789,55400.0
2014-04-24 15:35:00,69.5,69.51,69.47,69.48,26300.0,51.0715,51.0789,51.0495,51.0568,26300.0
2014-04-24 15:40:00,69.49,69.52,69.45,69.47,50000.0,51.0642,51.0862,51.0348,51.0495,50000.0
2014-04-24 15:45:00,69.46,69.5,69.45,69.48,104000.0,51.0421,51.0715,51.0348,51.0568,104000.0
2014-04-24 15:50:00,69.49,69.5,69.48,69.5,46800.0,51.0642,51.0715,51.0568,51.0715,46800.0
2014-04-24 15:55:00,69.5,69.5,69.45,69.49,158500.0,51.0715,51.0715,51.0348,51.0642,158500.0
2014-04-25 09:30:00,69.36,69.36,69.1,69.1,45000.0,50.9686,50.9686,50.7776,50.7776,45000.0
2014-04-25 09:35:00,69.1,69.12,69.01,69.05,14200.0,50.7776,50.7923,50.7114,50.7408,14200.0
2014-04-25 09:40:00,69.05,69.11,69.04,69.09,21900.0,50.7408,50.7849,50.7335,50.7702,21900.0
2014-04-25 09:45:00,69.09,69.1,69.0,69.02,68500.0,50.7702,50.7776,50.7041,50.7188,68500.0
2014-04-25 09:50:00,69.02,69.22,69.0,69.22,36000.0,50.7188,50.8658,50.7041,50.8658,36000.0
2014-04-25 09:55:00,69.21,69.21,69.04,69.07,21800.0,50.8584,50.8584,50.7335,50.7555,21800.0
2014-04-25 10:00:00,69.06,69.15,69.03,69.11,31000.0,50.7482,50.8143,50.7261,50.7849,31000.0
2014-04-25 10:05:00,69.11,69.27,69.09,69.21,27000.0,50.7849,50.9025,50.7702,50.8584,27000.0
2014-04-25 10:10:00,69.22,69.27,69.18,69.21,23900.0,50.8658,50.9025,50.8364,50.8584,23900.0
2014-04-25 10:15:00,69.2,69.32,69.19,69.27,21400.0,50.8511,50.9392,50.8437,50.9025,21400.0
2014-04-25 10:20:00,69.27,69.34,69.25,69.26,46800.0,50.9025,50.9539,50.8878,50.8952,46800.0
2014-04-25 10:25:00,69.24,69.26,69.19,69.2,71200.0,50.8805,50.8952,50.8437,50.8511,71200.0
2014-04-25 10:30:00,69.19,69.21,69.08,69.14,132800.0,50.8437,50.8584,50.7629,50.807,132800.0
2014-04-25 10:35:00,69.13,69.14,69.05,69.1,30500.0,50.7996,50.807,50.7408,50.7776,30500.0
2014-04-25 10:40:00,69.1,69.13,69.07,69.11,35100.0,50.7776,50.7996,50.7555,50.7849,35100.0
2014-04-25 10:45:00,69.1,69.11,69.02,69.02,33600.0,50.7776,50.7849,50.7188,50.7188,33600.0
2014-04-25 10:50:00,69.02,69.05,68.92,68.93,12400.0,50.7188,50.7408,50.6453,50.6527,12400.0
2014-04-25 10:55:00,68.93,69.0,68.9,68.94,27200.0,50.6527,50.7041,50.6306,50.66,27200.0
2014-04-25 11:00:00,68.94,68.94,68.85,68.85,8400.0,50.66,50.66,50.5939,50.5939,8400.0
2014-04-25 11:05:00,68.84,68.87,68.76,68.81,19600.0,50.5865,50.6086,50.5277,50.5645,19600.0
2014-04-25 11:10:00,68.82,68.88,68.81,68.88,10800.0,50.5718,50.6159,50.5645,50.6159,10800.0
2014-04-25 11:15:00,68.87,68.94,68.84,68.9,10600.0,50.6086,50.66,50.5865,50.6306,10600.0
2014-04-25 11:20:00,68.89,68.92,68.86,68.91,9600.0,50.6233,50.6453,50.6012,50.638,9600.0
2014-04-25 11:25:00,68.91,69.01,68.9,69.01,18400.0,50.638,50.7114,50.6306,50.7114,18400.0
2014-04-25 11:30:00,69.01,69.06,68.92,68.93,12700.0,50.7114,50.7482,50.6453,50.6527,12700.0
2014-04-25 11:35:00,68.93,68.99,68.93,68.95,112300.0,50.6527,50.6968,50.6527,50.6674,112300.0
2014-04-25 11:40:00,68.95,68.95,68.82,68.83,26400.0,50.6674,50.6674,50.5718,50.5792,26400.0
2014-04-25 11:45:00,68.83,68.85,68.8,68.85,17800.0,50.5792,50.5939,50.5571,50.5939,17800.0
2014-04-25 11:50:00,68.84,68.91,68.82,68.9,45800.0,50.5865,50.638,50.5718,50.6306,45800.0
2014-04-25 11:55:00,68.9,68.91,68.81,68.82,22500.0,50.6306,50.638,50.5645,50.5718,22500.0
2014-04-25 12:00:00,68.82,68.83,68.75,68.76,7900.0,50.5718,50.5792,50.5204,50.5277,7900.0
2014-04-25 12:05:00,68.76,68.8,68.74,68.77,6000.0,50.5277,50.5571,50.513,50.5351,6000.0
2014-04-25 12:10:00,68.77,68.83,68.75,68.75,15300.0,50.5351,50.5792,50.5204,50.5204,15300.0
2014-04-25 12:15:00,68.78,68.79,68.72,68.73,11700.0,50.5424,50.5498,50.4983,50.5057,11700.0
2014-04-25 12:20:00,68.73,68.73,68.67,68.72,12700.0,50.5057,50.5057,50.4616,50.4983,12700.0
2014-04-25 12:25:00,68.72,68.76,68.71,68.71,9200.0,50.4983,50.5277,50.491,50.491,9200.0
2014-04-25 12:30:00,68.72,68.72,68.68,68.68,11800.0,50.4983,50.4983,50.4689,50.4689,11800.0
2014-04-25 12:35:00,68.67,68.67,68.61,68.61,18900.0,50.4616,50.4616,50.4175,50.4175,18900.0
2014-04-25 12:40:00,68.62,68.65,68.61,68.63,8100.0,50.4249,50.4469,50.4175,50.4322,8100.0
2014-04-25 12:45:00,68.63,68.66,68.6,68.62,12000.0,50.4322,50.4543,50.4102,50.4249,12000.0
2014-04-25 12:50:00,68.61,68.62,68.58,68.61,13700.0,50.4175,50.4249,50.3955,50.4175,13700.0
2014-04-25 12:55:00,68.61,68.67,68.59,68.66,10600.0,50.4175,50.4616,50.4028,50.4543,10600.0
2014-04-25 13:00:00,68.66,68.66,68.51,68.52,13100.0,50.4543,50.4543,50.344,50.3514,13100.0
2014-04-25 13:05:00,68.51,68.56,68.5,68.56,9900.0,50.344,50.3808,50.3367,50.3808,9900.0
2014-04-25 13:10:00,68.56,68.58,68.55,68.56,10200.0,50.3808,50.3955,50.3734,50.3808,10200.0
2014-04-25 13:15:00,68.55,68.55,68.52,68.54,8300.0,50.3734,50.3734,50.3514,50.3661,8300.0
2014-04-25 13:20:00,68.54,68.54,68.49,68.52,11300.0,50.3661,50.3661,50.3293,50.3514,11300.0
2014-04-25 13:25:00,68.52,68.58,68.52,68.55,8100.0,50.3514,50.3955,50.3514,50.3734,8100.0
2014-04-25 13:30:00,68.55,68.55,68.45,68.46,13700.0,50.3734,50.3734,50.2999,50.3073,13700.0
2014-04-25 13:35:00,68.47,68.5,68.44,68.5,15000.0,50.3146,50.3367,50.2926,50.3367,15000.0
2014-04-25 13:40:00,68.5,68.63,68.5,68.63,11900.0,50.3367,50.4322,50.3367,50.4322,11900.0
2014-04-25 13:45:00,68.63,68.67,68.59,68.59,13600.0,50.4322,50.4616,50.4028,50.4028,13600.0
2014-04-25 13:50:00,68.59,68.62,68.53,68.55,14600.0,50.4028,50.4249,50.3587,50.3734,14600.0
2014-04-25 13:55:00,68.55,68.62,68.55,68.58,10800.0,50.3734,50.4249,50.3734,50.3955,10800.0
2014-04-25 14:00:00,68.58,68.58,68.48,68.49,11000.0,50.3955,50.3955,50.322,50.3293,11000.0
2014-04-25 14:05:00,68.49,68.54,68.49,68.51,11000.0,50.3293,50.3661,50.3293,50.344,11000.0
2014-04-25 14:10:00,68.51,68.51,68.45,68.47,14300.0,50.344,50.344,50.2999,50.3146,14300.0
2014-04-25 14:15:00,68.47,68.47,68.4,68.43,20200.0,50.3146,50.3146,50.2632,50.2852,20200.0
2014-04-25 14:20:00,68.44,68.45,68.41,68.45,13800.0,50.2926,50.2999,50.2705,50.2999,13800.0
2014-04-25 14:25:00,68.45,68.46,68.42,68.43,24900.0,50.2999,50.3073,50.2779,50.2852,24900.0
2014-04-25 14:30:00,68.44,68.46,68.39,68.45,26200.0,50.2926,50.3073,50.2558,50.2999,26200.0
2014-04-25 14:35:00,68.45,68.52,68.44,68.49,32000.0,50.2999,50.3514,50.2926,50.3293,32000.0
2014-04-25 14:40:00,68.49,68.49,68.4,68.4,28100.0,50.3293,50.3293,50.2632,50.2632,28100.0
2014-04-25 14:45:00,68.41,68.46,68.39,68.45,24600.0,50.2705,50.3073,50.2558,50.2999,24600.0
2014-04-25 14:50:00,68.46,68.52,68.44,68.44,27500.0,50.3073,50.3514,50.2926,50.2926,27500.0
2014-04-25 14:55:00,68.45,68.45,68.41,68.44,31100.0,50.2999,50.2999,50.2705,50.2926,31100.0
2014-04-25 15:00:00,68.44,68.49,68.4,68.49,30600.0,50.2926,50.3293,50.2632,50.3293,30600.0
2014-04-25 15:05:00,68.48,68.5,68.41,68.41,25900.0,50.322,50.3367,50.2705,50.2705,25900.0
2014-04-25 15:10:00,68.41,68.44,68.37,68.37,32200.0,50.2705,50.2926,50.2411,50.2411,32200.0
2014-04-25 15:15:00,68.38,68.42,68.33,68.37,51100.0,50.2485,50.2779,50.2118,50.2411,51100.0
2014-04-25 15:20:00,68.38,68.44,68.38,68.4,40700.0,50.2485,50.2926,50.2485,50.2632,40700.0
2014-04-25 15:25:00,68.41,68.53,68.4,68.48,38100.0,50.2705,50.3587,50.2632,50.322,38100.0
2014-04-25 15:30:00,68.48,68.53,68.42,68.45,59000.0,50.322,50.3587,50.2779,50.2999,59000.0
2014-04-25 15:35:00,68.46,68.5,68.46,68.48,50300.0,50.3073,50.3367,50.3073,50.322,50300.0
2014-04-25 15:40:00,68.48,68.52,68.44,68.49,59900.0,50.322,50.3514,50.2926,50.3293,59900.0
2014-04-25 15:45:00,68.49,68.56,68.46,68.52,88200.0,50.3293,50.3808,50.3073,50.3514,88200.0
2014-04-25 15:50:00,68.52,68.52,68.48,68.48,95700.0,50.3514,50.3514,50.322,50.322,95700.0
2014-04-25 15:55:00,68.48,68.49,68.39,68.44,283900.0,50.322,50.3293,50.2558,50.2926,283900.0
2014-04-28 09:30:00,68.78,69.18,68.78,68.96,57300.0,50.5424,50.8364,50.5424,50.6747,57300.0
2014-04-28 09:35:00,68.96,69.02,68.85,68.86,45700.0,50.6747,50.7188,50.5939,50.6012,45700.0
2014-04-28 09:40:00,68.86,68.88,68.53,68.54,65100.0,50.6012,50.6159,50.3587,50.3661,65100.0
2014-04-28 09:45:00,68.55,68.58,68.3,68.32,32900.0,50.3734,50.3955,50.1897,50.2044,32900.0
2014-04-28 09:50:00,68.34,68.52,68.34,68.52,16100.0,50.2191,50.3514,50.2191,50.3514,16100.0
2014-04-28 09:55:00,68.53,68.6,68.52,68.59,7900.0,50.3587,50.4102,50.3514,50.4028,7900.0
2014-04-28 10:00:00,68.57,68.69,68.57,68.64,22800.0,50.3881,50.4763,50.3881,50.4396,22800.0
2014-04-28 10:05:00,68.65,68.67,68.56,68.65,28100.0,50.4469,50.4616,50.3808,50.4469,28100.0
2014-04-28 10:10:00,68.65,68.66,68.59,68.61,44600.0,50.4469,50.4543,50.4028,50.4175,44600.0
2014-04-28 10:15:00,68.61,68.7,68.58,68.69,96100.0,50.4175,50.4836,50.3955,50.4763,96100.0
2014-04-28 10:20:00,68.7,68.73,68.69,68.7,30500.0,50.4836,50.5057,50.4763,50.4836,30500.0
2014-04-28 10:25:00,68.71,68.74,68.55,68.6,177800.0,50.491,50.513,50.3734,50.4102,177800.0
2014-04-28 10:30:00,68.61,68.68,68.6,68.62,36200.0,50.4175,50.4689,50.4102,50.4249,36200.0
2014-04-28 10:35:00,68.62,68.65,68.55,68.56,21700.0,50.4249,50.4469,50.3734,50.3808,21700.0
2014-04-28 10:40:00,68.56,68.58,68.54,68.57,15000.0,50.3808,50.3955,50.3661,50.3881,15000.0
2014-04-28 10:45:00,68.57,68.58,68.4,68.4,20300.0,50.3881,50.3955,50.2632,50.2632,20300.0
2014-04-28 10:50:00,68.41,68.46,68.32,68.32,28400.0,50.2705,50.3073,50.2044,50.2044,28400.0
2014-04-28 10:55:00,68.32,68.37,68.32,68.35,18900.0,50.2044,50.2411,50.2044,50.2265,18900.0
2014-04-28 11:00:00,68.35,68.38,68.29,68.38,47300.0,50.2265,50.2485,50.1824,50.2485,47300.0
2014-04-28 11:05:00,68.38,68.46,68.38,68.43,21500.0,50.2485,50.3073,50.2485,50.2852,21500.0
2014-04-28 11:10:00,68.43,68.43,68.26,68.27,13700.0,50.2852,50.2852,50.1603,50.1677,13700.0
2014-04-28 11:15:00,68.27,68.28,68.24,68.25,11400.0,50.1677,50.175,50.1456,50.153,11400.0
2014-04-28 11:20:00,68.24,68.27,68.15,68.16,14800.0,50.1456,50.1677,50.0795,50.0868,14800.0
2014-04-28 11:25:00,68.15,68.18,68.09,68.1,16500.0,50.0795,50.1015,50.0354,50.0427,16500.0
2014-04-28 11:30:00,68.1,68.14,68.07,68.11,24100.0,50.0427,50.0721,50.0207,50.0501,24100.0
2014-04-28 11:35:00,68.12,68.24,68.11,68.23,13500.0,50.0574,50.1456,50.0501,50.1383,13500.0
2014-04-28 11:40:00,68.24,68.34,68.17,68.18,28000.0,50.1456,50.2191,50.0942,50.1015,28000.0
2014-04-28 11:45:00,68.18,68.22,68.16,68.18,9400.0,50.1015,50.1309,50.0868,50.1015,9400.0
2014-04-28 11:50:00,68.18,68.21,68.12,68.15,15000.0,50.1015,50.1236,50.0574,50.0795,15000.0
2014-04-28 11:55:00,68.15,68.15,68.0,68.03,15500.0,50.0795,50.0795,49.9693,49.9913,15500.0
2014-04-28 12:00:00,68.04,68.08,68.01,68.06,10800.0,49.9987,50.028,49.9766,50.0133,10800.0
2014-04-28 12:05:00,68.06,68.08,68.01,68.03,11700.0,50.0133,50.028,49.9766,49.9913,11700.0
2014-04-28 12:10:00,68.03,68.14,68.03,68.1,18300.0,49.9913,50.0721,49.9913,50.0427,18300.0
2014-04-28 12:15:00,68.11,68.21,68.1,68.2,30100.0,50.0501,50.1236,50.0427,50.1162,30100.0
2014-04-28 12:20:00,68.2,68.22,68.11,68.11,23200.0,50.1162,50.1309,50.0501,50.0501,23200.0
2014-04-28 12:25:00,68.1,68.23,68.1,68.18,8200.0,50.0427,50.1383,50.0427,50.1015,8200.0
2014-04-28 12:30:00,68.18,68.21,68.11,68.17,8400.0,50.1015,50.1236,50.0501,50.0942,8400.0
2014-04-28 12:35:00,68.16,68.16,68.06,68.07,6200.0,50.0868,50.0868,50.0133,50.0207,6200.0
2014-04-28 12:40:00,68.06,68.14,68.06,68.09,4200.0,50.0133,50.0721,50.0133,50.0354,4200.0
2014-04-28 12:45:00,68.1,68.17,68.1,68.17,19400.0,50.0427,50.0942,50.0427,50.0942,19400.0
2014-04-28 12:50:00,68.16,68.17,68.06,68.08,62600.0,50.0868,50.0942,50.0133,50.028,62600.0
2014-04-28 12:55:00,68.08,68.09,67.98,68.01,29000.0,50.028,50.0354,49.9546,49.9766,29000.0
2014-04-28 13:00:00,68.01,68.01,67.84,67.9,30700.0,49.9766,49.9766,49.8517,49.8958,30700.0
2014-04-28 13:05:00,67.9,67.9,67.7,67.75,27700.0,49.8958,49.8958,49.7488,49.7855,27700.0
2014-04-28 13:10:00,67.76,67.81,67.71,67.71,15300.0,49.7929,49.8296,49.7562,49.7562,15300.0
2014-04-28 13:15:00,67.71,67.72,67.67,67.69,15100.0,49.7562,49.7635,49.7268,49.7415,15100.0
2014-04-28 13:20:00,67.69,67.7,67.58,67.62,17500.0,49.7415,49.7488,49.6606,49.69,17500.0
2014-04-28 13:25:00,67.61,67.69,67.6,67.67,22300.0,49.6827,49.7415,49.6753,49.7268,22300.0
2014-04-28 13:30:00,67.68,67.7,67.53,67.57,34200.0,49.7341,49.7488,49.6239,49.6533,34200.0
2014-04-28 13:35:00,67.56,67.64,67.51,67.59,22100.0,49.6459,49.7047,49.6092,49.668,22100.0
2014-04-28 13:40:00,67.6,67.66,67.6,67.64,14100.0,49.6753,49.7194,49.6753,49.7047,14100.0
2014-04-28 13:45:00,67.64,67.65,67.57,67.63,15300.0,49.7047,49.7121,49.6533,49.6974,15300.0
2014-04-28 13:50:00,67.63,67.73,67.63,67.67,14000.0,49.6974,49.7708,49.6974,49.7268,14000.0
2014-04-28 13:55:00,67.69,67.7,67.63,67.66,9500.0,49.7415,49.7488,49.6974,49.7194,9500.0
2014-04-28 14:00:00,67.67,67.67,67.56,67.61,17700.0,49.7268,49.7268,49.6459,49.6827,17700.0
2014-04-28 14:05:00,67.59,67.71,67.54,67.71,21300.0,49.668,49.7562,49.6312,49.7562,21300.0
2014-04-28 14:10:00,67.72,67.84,67.72,67.8,16500.0,49.7635,49.8517,49.7635,49.8223,16500.0
2014-04-28 14:15:00,67.81,67.86,67.8,67.85,24700.0,49.8296,49.8664,49.8223,49.859,24700.0
2014-04-28 14:20:00,67.85,67.91,67.83,67.9,11000.0,49.859,49.9031,49.8443,49.8958,11000.0
2014-04-28 14:25:00,67.9,67.9,67.85,67.88,10500.0,49.8958,49.8958,49.859,49.8811,10500.0
2014-04-28 14:30:00,67.89,67.91,67.84,67.87,19500.0,49.8884,49.9031,49.8517,49.8737,19500.0
2014-04-28 14:35:00,67.87,67.89,67.84,67.85,41500.0,49.8737,49.8884,49.8517,49.859,41500.0
2014-04-28 14:40:00,67.84,67.85,67.77,67.78,30000.0,49.8517,49.859,49.8002,49.8076,30000.0
2014-04-28 14:45:00,67.79,67.88,67.78,67.88,53000.0,49.8149,49.8811,49.8076,49.8811,53000.0
2014-04-28 14:50:00,67.88,67.92,67.85,67.89,24600.0,49.8811,49.9105,49.859,49.8884,24600.0
2014-04-28 14:55:00,67.89,67.92,67.86,67.86,24900.0,49.8884,49.9105,49.8664,49.8664,24900.0
2014-04-28 15:00:00,67.87,67.88,67.81,67.85,45200.0,49.8737,49.8811,49.8296,49.859,45200.0
2014-04-28 15:05:00,67.84,67.95,67.82,67.94,44600.0,49.8517,49.9325,49.837,49.9252,44600.0
2014-04-28 15:10:00,67.94,68.02,67.89,67.99,110300.0,49.9252,49.984,49.8884,49.9619,110300.0
2014-04-28 15:15:00,68.0,68.22,67.96,68.22,68400.0,49.9693,50.1309,49.9399,50.1309,68400.0
2014-04-28 15:20:00,68.23,68.31,68.2,68.3,56400.0,50.1383,50.1971,50.1162,50.1897,56400.0
2014-04-28 15:25:00,68.3,68.35,68.25,68.25,49700.0,50.1897,50.2265,50.153,50.153,49700.0
2014-04-28 15:30:00,68.26,68.34,68.26,68.33,61100.0,50.1603,50.2191,50.1603,50.2118,61100.0
2014-04-28 15:35:00,68.34,68.41,68.34,68.35,63900.0,50.2191,50.2705,50.2191,50.2265,63900.0
2014-04-28 15:40:00,68.36,68.4,68.35,68.39,56500.0,50.2338,50.2632,50.2265,50.2558,56500.0
2014-04-28 15:45:00,68.39,68.39,68.33,68.33,49900.0,50.2558,50.2558,50.2118,50.2118,49900.0
2014-04-28 15:50:00,68.33,68.38,68.3,68.31,74200.0,50.2118,50.2485,50.1897,50.1971,74200.0
2014-04-28 15:55:00,68.31,68.31,68.22,68.23,139100.0,50.1971,50.1971,50.1309,50.1383,139100.0
2014-04-29 09:30:00,68.63,68.71,68.29,68.33,61500.0,50.4322,50.491,50.1824,50.2118,61500.0
2014-04-29 09:35:00,68.32,68.36,68.13,68.31,27600.0,50.2044,50.2338,50.0648,50.1971,27600.0
2014-04-29 09:40:00,68.32,68.38,68.2,68.25,52400.0,50.2044,50.2485,50.1162,50.153,52400.0
2014-04-29 09:45:00,68.23,68.31,68.16,68.2,22700.0,50.1383,50.1971,50.0868,50.1162,22700.0
2014-04-29 09:50:00,68.22,68.26,68.13,68.26,15700.0,50.1309,50.1603,50.0648,50.1603,15700.0
2014-04-29 09:55:00,68.27,68.27,68.14,68.23,33800.0,50.1677,50.1677,50.0721,50.1383,33800.0
2014-04-29 10:00:00,68.25,68.25,68.13,68.18,30700.0,50.153,50.153,50.0648,50.1015,30700.0
2014-04-29 10:05:00,68.19,68.28,68.13,68.21,25700.0,50.1089,50.175,50.0648,50.1236,25700.0
2014-04-29 10:10:00,68.19,68.19,68.04,68.07,17300.0,50.1089,50.1089,49.9987,50.0207,17300.0
2014-04-29 10:15:00,68.06,68.14,68.03,68.04,10200.0,50.0133,50.0721,49.9913,49.9987,10200.0
2014-04-29 10:20:00,68.04,68.04,67.93,67.96,12700.0,49.9987,49.9987,49.9178,49.9399,12700.0
2014-04-29 10:25:00,67.94,67.94,67.76,67.8,23200.0,49.9252,49.9252,49.7929,49.8223,23200.0
2014-04-29 10:30:00,67.79,67.84,67.77,67.84,99500.0,49.8149,49.8517,49.8002,49.8517,99500.0
2014-04-29 10:35:00,67.84,67.93,67.82,67.86,20800.0,49.8517,49.9178,49.837,49.8664,20800.0
2014-04-29 10:40:00,67.87,67.97,67.84,67.94,13900.0,49.8737,49.9472,49.8517,49.9252,13900.0
2014-04-29 10:45:00,67.95,67.99,67.87,67.9,17000.0,49.9325,49.9619,49.8737,49.8958,17000.0
2014-04-29 10:50:00,67.9,67.96,67.86,67.88,19400.0,49.8958,49.9399,49.8664,49.8811,19400.0
2014-04-29 10:55:00,67.91,67.95,67.88,67.93,25300.0,49.9031,49.9325,49.8811,49.9178,25300.0
2014-04-29 11:00:00,67.93,68.01,67.93,67.99,11600.0,49.9178,49.9766,49.9178,49.9619,11600.0
2014-04-29 11:05:00,68.0,68.0,67.91,67.93,15900.0,49.9693,49.9693,49.9031,49.9178,15900.0
2014-04-29 11:10:00,67.93,67.97,67.85,67.85,7600.0,49.9178,49.9472,49.859,49.859,7600.0
2014-04-29 11:15:00,67.85,67.89,67.82,67.89,12200.0,49.859,49.8884,49.837,49.8884,12200.0
2014-04-29 11:20:00,67.89,67.95,67.87,67.88,26200.0,49.8884,49.9325,49.8737,49.8811,26200.0
2014-04-29 11:25:00,67.88,67.93,67.85,67.91,39400.0,49.8811,49.9178,49.859,49.9031,39400.0
2014-04-29 11:30:00,67.93,68.05,67.93,68.04,27000.0,49.9178,50.006,49.9178,49.9987,27000.0
2014-04-29 11:35:00,68.03,68.03,67.92,67.92,23000.0,49.9913,49.9913,49.9105,49.9105,23000.0
2014-04-29 11:40:00,67.92,67.97,67.91,67.93,13800.0,49.9105,49.9472,49.9031,49.9178,13800.0
2014-04-29 11:45:00,67.93,67.96,67.87,67.91,19200.0,49.9178,49.9399,49.8737,49.9031,19200.0
2014-04-29 11:50:00,67.9,67.94,67.85,67.87,19600.0,49.8958,49.9252,49.859,49.8737,19600.0
2014-04-29 11:55:00,67.89,67.96,67.89,67.91,6700.0,49.8884,49.9399,49.8884,49.9031,6700.0
2014-04-29 12:00:00,67.93,67.98,67.92,67.92,13800.0,49.9178,49.9546,49.9105,49.9105,13800.0
2014-04-29 12:05:00,67.92,67.93,67.85,67.86,21400.0,49.9105,49.9178,49.859,49.8664,21400.0
2014-04-29 12:10:00,67.85,67.9,67.83,67.83,14500.0,49.859,49.8958,49.8443,49.8443,14500.0
2014-04-29 12:15:00,67.82,67.84,67.77,67.79,16700.0,49.837,49.8517,49.8002,49.8149,16700.0
2014-04-29 12:20:00,67.8,67.88,67.76,67.79,56900.0,49.8223,49.8811,49.7929,49.8149,56900.0
2014-04-29 12:25:00,67.8,67.83,67.78,67.83,18700.0,49.8223,49.8443,49.8076,49.8443,18700.0
2014-04-29 12:30:00,67.83,67.86,67.8,67.84,25000.0,49.8443,49.8664,49.8223,49.8517,25000.0
2014-04-29 12:35:00,67.86,67.88,67.81,67.81,12000.0,49.8664,49.8811,49.8296,49.8296,12000.0
2014-04-29 12:40:00,67.82,67.83,67.78,67.79,16200.0,49.837,49.8443,49.8076,49.8149,16200.0
2014-04-29 12:45:00,67.78,67.83,67.78,67.79,13100.0,49.8076,49.8443,49.8076,49.8149,13100.0
2014-04-29 12:50:00,67.79,67.81,67.77,67.77,19300.0,49.8149,49.8296,49.8002,49.8002,19300.0
2014-04-29 12:55:00,67.77,67.83,67.77,67.79,20900.0,49.8002,49.8443,49.8002,49.8149,20900.0
2014-04-29 13:00:00,67.79,67.8,67.76,67.78,14900.0,49.8149,49.8223,49.7929,49.8076,14900.0
2014-04-29 13:05:00,67.78,67.78,67.67,67.69,36300.0,49.8076,49.8076,49.7268,49.7415,36300.0
2014-04-29 13:10:00,67.68,67.75,67.65,67.68,30000.0,49.7341,49.7855,49.7121,49.7341,30000.0
2014-04-29 13:15:00,67.68,67.7,67.63,67.7,33600.0,49.7341,49.7488,49.6974,49.7488,33600.0
2014-04-29 13:20:00,67.69,67.79,67.69,67.75,21600.0,49.7415,49.8149,49.7415,49.7855,21600.0
2014-04-29 13:25:00,67.76,67.83,67.76,67.82,15000.0,49.7929,49.8443,49.7929,49.837,15000.0
2014-04-29 13:30:00,67.82,67.89,67.81,67.89,23400.0,49.837,49.8884,49.8296,49.8884,23400.0
2014-04-29 13:35:00,67.88,67.95,67.88,67.91,16800.0,49.8811,49.9325,49.8811,49.9031,16800.0
2014-04-29 13:40:00,67.91,67.95,67.89,67.9,18900.0,49.9031,49.9325,49.8884,49.8958,18900.0
2014-04-29 13:45:00,67.9,67.95,67.89,67.94,12200.0,49.8958,49.9325,49.8884,49.9252,12200.0
2014-04-29 13:50:00,67.96,68.01,67.96,68.01,11500.0,49.9399,49.9766,49.9399,49.9766,11500.0
2014-04-29 13:55:00,68.02,68.07,68.01,68.06,14800.0,49.984,50.0207,49.9766,50.0133,14800.0
2014-04-29 14:00:00,68.06,68.08,67.99,68.02,13000.0,50.0133,50.028,49.9619,49.984,13000.0
2014-04-29 14:05:00,68.03,68.04,68.0,68.03,9100.0,49.9913,49.9987,49.9693,49.9913,9100.0
2014-04-29 14:10:00,68.03,68.04,68.02,68.02,12100.0,49.9913,49.9987,49.984,49.984,12100.0
2014-04-29 14:15:00,68.01,68.01,67.95,67.99,19200.0,49.9766,49.9766,49.9325,49.9619,19200.0
2014-04-29 14:20:00,67.99,68.01,67.97,67.99,8700.0,49.9619,49.9766,49.9472,49.9619,8700.0
2014-04-29 14:25:00,67.98,67.99,67.95,67.96,16700.0,49.9546,49.9619,49.9325,49.9399,16700.0
2014-04-29 14:30:00,67.97,68.01,67.96,68.0,15600.0,49.9472,49.9766,49.9399,49.9693,15600.0
2014-04-29 14:35:00,68.0,68.01,67.97,67.98,26200.0,49.9693,49.9766,49.9472,49.9546,26200.0
2014-04-29 14:40:00,67.98,68.0,67.97,68.0,10800.0,49.9546,49.9693,49.9472,49.9693,10800.0
2014-04-29 14:45:00,68.0,68.0,67.93,67.98,46900.0,49.9693,49.9693,49.9178,49.9546,46900.0
2014-04-29 14:50:00,67.99,68.01,67.97,68.0,20600.0,49.9619,49.9766,49.9472,49.9693,20600.0
2014-04-29 14:55:00,68.0,68.01,67.99,67.99,19600.0,49.9693,49.9766,49.9619,49.9619,19600.0
2014-04-29 15:00:00,68.0,68.03,68.0,68.03,24400.0,49.9693,49.9913,49.9693,49.9913,24400.0
2014-04-29 15:05:00,68.03,68.08,68.02,68.08,30900.0,49.9913,50.028,49.984,50.028,30900.0
2014-04-29 15:10:00,68.07,68.1,68.06,68.09,26200.0,50.0207,50.0427,50.0133,50.0354,26200.0
2014-04-29 15:15:00,68.08,68.08,68.05,68.07,33500.0,50.028,50.028,50.006,50.0207,33500.0
2014-04-29 15:20:00,68.07,68.08,68.06,68.08,11100.0,50.0207,50.028,50.0133,50.028,11100.0
2014-04-29 15:25:00,68.08,68.12,68.07,68.12,42600.0,50.028,50.0574,50.0207,50.0574,42600.0
2014-04-29 15:30:00,68.11,68.12,68.07,68.08,42500.0,50.0501,50.0574,50.0207,50.028,42500.0
2014-04-29 15:35:00,68.08,68.08,68.01,68.05,52200.0,50.028,50.028,49.9766,50.006,52200.0
2014-04-29 15:40:00,68.06,68.08,68.01,68.01,50500.0,50.0133,50.028,49.9766,49.9766,50500.0
2014-04-29 15:45:00,68.02,68.11,68.02,68.11,55400.0,49.984,50.0501,49.984,50.0501,55400.0
2014-04-29 15:50:00,68.11,68.11,68.08,68.08,86700.0,50.0501,50.0501,50.028,50.028,86700.0
2014-04-29 15:55:00,68.08,68.08,67.99,68.04,193200.0,50.028,50.028,49.9619,49.9987,193200.0
2014-04-30 09:30:00,67.93,68.04,67.61,67.8,63900.0,49.9178,49.9987,49.6827,49.8223,63900.0
2014-04-30 09:35:00,67.79,67.96,67.77,67.83,19600.0,49.8149,49.9399,49.8002,49.8443,19600.0
2014-04-30 09:40:00,67.84,67.91,67.78,67.91,20600.0,49.8517,49.9031,49.8076,49.9031,20600.0
2014-04-30 09:45:00,67.9,67.99,67.81,67.88,35500.0,49.8958,49.9619,49.8296,49.8811,35500.0
2014-04-30 09:50:00,67.86,67.91,67.67,67.7,52200.0,49.8664,49.9031,49.7268,49.7488,52200.0
2014-04-30 09:55:00,67.71,67.84,67.7,67.72,18400.0,49.7562,49.8517,49.7488,49.7635,18400.0
2014-04-30 10:00:00,67.73,67.73,67.62,67.63,31900.0,49.7708,49.7708,49.69,49.6974,31900.0
2014-04-30 10:05:00,67.62,67.84,67.62,67.83,18600.0,49.69,49.8517,49.69,49.8443,18600.0
2014-04-30 10:10:00,67.83,67.93,67.83,67.89,19100.0,49.8443,49.9178,49.8443,49.8884,19100.0
2014-04-30 10:15:00,67.9,67.98,67.85,67.95,23800.0,49.8958,49.9546,49.859,49.9325,23800.0
2014-04-30 10:20:00,67.96,68.0,67.9,67.99,18600.0,49.9399,49.9693,49.8958,49.9619,18600.0
2014-04-30 10:25:00,68.0,68.01,67.92,67.99,34100.0,49.9693,49.9766,49.9105,49.9619,34100.0
2014-04-30 10:30:00,67.98,68.01,67.91,67.91,18300.0,49.9546,49.9766,49.9031,49.9031,18300.0
2014-04-30 10:35:00,67.9,67.9,67.82,67.85,20700.0,49.8958,49.8958,49.837,49.859,20700.0
2014-04-30 10:40:00,67.85,67.86,67.82,67.82,14300.0,49.859,49.8664,49.837,49.837,14300.0
2014-04-30 10:45:00,67.81,67.91,67.81,67.9,23500.0,49.8296,49.9031,49.8296,49.8958,23500.0
2014-04-30 10:50:00,67.91,68.05,67.91,67.98,26000.0,49.9031,50.006,49.9031,49.9546,26000.0
2014-04-30 10:55:00,67.98,67.99,67.9,67.91,15300.0,49.9546,49.9619,49.8958,49.9031,15300.0
2014-04-30 11:00:00,67.9,67.94,67.88,67.9,23500.0,49.8958,49.9252,49.8811,49.8958,23500.0
2014-04-30 11:05:00,67.9,67.91,67.8,67.81,12400.0,49.8958,49.9031,49.8223,49.8296,12400.0
2014-04-30 11:10:00,67.8,67.8,67.74,67.77,14800.0,49.8223,49.8223,49.7782,49.8002,14800.0
2014-04-30 11:15:00,67.77,67.78,67.71,67.72,11500.0,49.8002,49.8076,49.7562,49.7635,11500.0
2014-04-30 11:20:00,67.71,67.8,67.71,67.77,31700.0,49.7562,49.8223,49.7562,49.8002,31700.0
2014-04-30 11:25:00,67.77,67.85,67.75,67.85,12100.0,49.8002,49.859,49.7855,49.859,12100.0
2014-04-30 11:30:00,67.84,67.88,67.83,67.86,13900.0,49.8517,49.8811,49.8443,49.8664,13900.0
2014-04-30 11:35:00,67.86,67.86,67.81,67.85,8800.0,49.8664,49.8664,49.8296,49.859,8800.0
2014-04-30 11:40:00,67.86,67.91,67.84,67.89,15200.0,49.8664,49.9031,49.8517,49.8884,15200.0
2014-04-30 11:45:00,67.88,67.92,67.87,67.9,12300.0,49.8811,49.9105,49.8737,49.8958,12300.0
2014-04-30 11:50:00,67.9,67.93,67.89,67.93,10600.0,49.8958,49.9178,49.8884,49.9178,10600.0
2014-04-30 11:55:00,67.93,67.93,67.88,67.89,6600.0,49.9178,49.9178,49.8811,49.8884,6600.0
2014-04-30 12:00:00,67.89,67.9,67.87,67.89,8300.0,49.8884,49.8958,49.8737,49.8884,8300.0
2014-04-30 12:05:00,67.9,67.92,67.88,67.92,12400.0,49.8958,49.9105,49.8811,49.9105,12400.0
2014-04-30 12:10:00,67.92,67.95,67.91,67.94,10300.0,49.9105,49.9325,49.9031,49.9252,10300.0
2014-04-30 12:15:00,67.93,67.93,67.86,67.91,30500.0,49.9178,49.9178,49.8664,49.9031,30500.0
2014-04-30 12:20:00,67.9,67.9,67.86,67.89,14700.0,49.8958,49.8958,49.8664,49.8884,14700.0
2014-04-30 12:25:00,67.88,67.9,67.87,67.9,7300.0,49.8811,49.8958,49.8737,49.8958,7300.0
2014-04-30 12:30:00,67.9,67.91,67.86,67.9,13200.0,49.8958,49.9031,49.8664,49.8958,13200.0
2014-04-30 12:35:00,67.9,67.9,67.85,67.88,13000.0,49.8958,49.8958,49.859,49.8811,13000.0
2014-04-30 12:40:00,67.89,67.89,67.86,67.87,5200.0,49.8884,49.8884,49.8664,49.8737,5200.0
2014-04-30 12:45:00,67.88,67.9,67.88,67.89,8600.0,49.8811,49.8958,49.8811,49.8884,8600.0
2014-04-30 12:50:00,67.89,67.91,67.88,67.91,13400.0,49.8884,49.9031,49.8811,49.9031,13400.0
2014-04-30 12:55:00,67.9,67.94,67.9,67.93,26700.0,49.8958,49.9252,49.8958,49.9178,26700.0
2014-04-30 13:00:00,67.93,67.94,67.92,67.92,13900.0,49.9178,49.9252,49.9105,49.9105,13900.0
2014-04-30 13:05:00,67.92,67.94,67.9,67.91,19000.0,49.9105,49.9252,49.8958,49.9031,19000.0
2014-04-30 13:10:00,67.91,67.93,67.91,67.92,7200.0,49.9031,49.9178,49.9031,49.9105,7200.0
2014-04-30 13:15:00,67.91,67.94,67.87,67.88,12800.0,49.9031,49.9252,49.8737,49.8811,12800.0
2014-04-30 13:20:00,67.87,67.92,67.85,67.91,12400.0,49.8737,49.9105,49.859,49.9031,12400.0
2014-04-30 13:25:00,67.92,67.94,67.9,67.9,14500.0,49.9105,49.9252,49.8958,49.8958,14500.0
2014-04-30 13:30:00,67.9,67.93,67.89,67.9,12900.0,49.8958,49.9178,49.8884,49.8958,12900.0
2014-04-30 13:35:00,67.91,67.94,67.91,67.93,11100.0,49.9031,49.9252,49.9031,49.9178,11100.0
2014-04-30 13:40:00,67.92,67.94,67.88,67.92,13300.0,49.9105,49.9252,49.8811,49.9105,13300.0
2014-04-30 13:45:00,67.92,67.92,67.87,67.89,5100.0,49.9105,49.9105,49.8737,49.8884,5100.0
2014-04-30 13:50:00,67.9,67.94,67.9,67.93,15000.0,49.8958,49.9252,49.8958,49.9178,15000.0
2014-04-30 13:55:00,67.93,67.94,67.85,67.85,22700.0,49.9178,49.9252,49.859,49.859,22700.0
2014-04-30 14:00:00,67.86,68.16,67.83,68.11,33500.0,49.8664,50.0868,49.8443,50.0501,33500.0
2014-04-30 14:05:00,68.11,68.11,67.94,67.98,44400.0,50.0501,50.0501,49.9252,49.9546,44400.0
2014-04-30 14:10:00,67.98,68.0,67.87,67.91,16100.0,49.9546,49.9693,49.8737,49.9031,16100.0
2014-04-30 14:15:00,67.9,68.01,67.89,67.97,19100.0,49.8958,49.9766,49.8884,49.9472,19100.0
2014-04-30 14:20:00,67.98,68.07,67.96,68.07,18000.0,49.9546,50.0207,49.9399,50.0207,18000.0
2014-04-30 14:25:00,68.08,68.09,68.01,68.05,14200.0,50.028,50.0354,49.9766,50.006,14200.0
2014-04-30 14:30:00,68.06,68.13,68.05,68.06,16300.0,50.0133,50.0648,50.006,50.0133,16300.0
2014-04-30 14:35:00,68.09,68.11,68.03,68.04,8700.0,50.0354,50.0501,49.9913,49.9987,8700.0
2014-04-30 14:40:00,68.03,68.11,68.02,68.08,10400.0,49.9913,50.0501,49.984,50.028,10400.0
2014-04-30 14:45:00,68.08,68.21,68.08,68.19,21000.0,50.028,50.1236,50.028,50.1089,21000.0
2014-04-30 14:50:00,68.21,68.26,68.17,68.24,19600.0,50.1236,50.1603,50.0942,50.1456,19600.0
2014-04-30 14:55:00,68.24,68.26,68.19,68.2,17300.0,50.1456,50.1603,50.1089,50.1162,17300.0
2014-04-30 15:00:00,68.21,68.23,68.12,68.14,14400.0,50.1236,50.1383,50.0574,50.0721,14400.0
2014-04-30 15:05:00,68.15,68.16,68.07,68.07,20400.0,50.0795,50.0868,50.0207,50.0207,20400.0
2014-04-30 15:10:00,68.07,68.12,68.06,68.08,23000.0,50.0207,50.0574,50.0133,50.028,23000.0
2014-04-30 15:15:00,68.08,68.08,67.99,68.06,19900.0,50.028,50.028,49.9619,50.0133,19900.0
2014-04-30 15:20:00,68.07,68.07,68.0,68.02,20100.0,50.0207,50.0207,49.9693,49.984,20100.0
2014-04-30 15:25:00,68.02,68.14,68.02,68.13,49200.0,49.984,50.0721,49.984,50.0648,49200.0
2014-04-30 15:30:00,68.13,68.2,68.12,68.17,27200.0,50.0648,50.1162,50.0574,50.0942,27200.0
2014-04-30 15:35:00,68.17,68.17,68.11,68.12,27700.0,50.0942,50.0942,50.0501,50.0574,27700.0
2014-04-30 15:40:00,68.12,68.17,68.09,68.16,41900.0,50.0574,50.0942,50.0354,50.0868,41900.0
2014-04-30 15:45:00,68.17,68.17,68.01,68.1,76000.0,50.0942,50.0942,49.9766,50.0427,76000.0
2014-04-30 15:50:00,68.1,68.18,68.1,68.16,84100.0,50.0427,50.1015,50.0427,50.0868,84100.0
2014-04-30 15:55:00,68.17,68.22,68.11,68.18,161000.0,50.0942,50.1309,50.0501,50.1015,161000.0
2014-05-01 09:30:00,68.12,68.28,67.8,67.88,34300.0,50.0574,50.175,49.8223,49.8811,34300.0
2014-05-01 09:35:00,67.87,68.06,67.87,67.99,13200.0,49.8737,50.0133,49.8737,49.9619,13200.0
2014-05-01 09:40:00,68.04,68.08,67.99,68.01,20100.0,49.9987,50.028,49.9619,49.9766,20100.0
2014-05-01 09:45:00,67.98,68.04,67.98,68.0,21000.0,49.9546,49.9987,49.9546,49.9693,21000.0
2014-05-01 09:50:00,68.0,68.01,67.77,67.82,23000.0,49.9693,49.9766,49.8002,49.837,23000.0
2014-05-01 09:55:00,67.8,67.82,67.65,67.65,10900.0,49.8223,49.837,49.7121,49.7121,10900.0
2014-05-01 10:00:00,67.63,67.79,67.63,67.77,25900.0,49.6974,49.8149,49.6974,49.8002,25900.0
2014-05-01 10:05:00,67.78,67.85,67.75,67.79,19800.0,49.8076,49.859,49.7855,49.8149,19800.0
2014-05-01 10:10:00,67.83,67.88,67.75,67.76,19800.0,49.8443,49.8811,49.7855,49.7929,19800.0
2014-05-01 10:15:00,67.76,67.79,67.65,67.67,24900.0,49.7929,49.8149,49.7121,49.7268,24900.0
2014-05-01 10:20:00,67.68,67.83,67.65,67.83,14100.0,49.7341,49.8443,49.7121,49.8443,14100.0
2014-05-01 10:25:00,67.84,67.92,67.81,67.84,12300.0,49.8517,49.9105,49.8296,49.8517,12300.0
2014-05-01 10:30:00,67.85,67.93,67.85,67.93,16500.0,49.859,49.9178,49.859,49.9178,16500.0
2014-05-01 10:35:00,67.92,67.93,67.88,67.89,24300.0,49.9105,49.9178,49.8811,49.8884,24300.0
2014-05-01 10:40:00,67.9,67.96,67.89,67.93,20100.0,49.8958,49.9399,49.8884,49.9178,20100.0
2014-05-01 10:45:00,67.92,67.94,67.87,67.91,84000.0,49.9105,49.9252,49.8737,49.9031,84000.0
2014-05-01 10:50:00,67.92,67.96,67.91,67.95,18300.0,49.9105,49.9399,49.9031,49.9325,18300.0
2014-05-01 10:55:00,67.95,67.97,67.86,67.88,38400.0,49.9325,49.9472,49.8664,49.8811,38400.0
2014-05-01 11:00:00,67.89,67.91,67.86,67.9,23800.0,49.8884,49.9031,49.8664,49.8958,23800.0
2014-05-01 11:05:00,67.88,67.9,67.82,67.85,23000.0,49.8811,49.8958,49.837,49.859,23000.0
2014-05-01 11:10:00,67.85,67.94,67.85,67.89,25300.0,49.859,49.9252,49.859,49.8884,25300.0
2014-05-01 11:15:00,67.9,67.91,67.85,67.86,32800.0,49.8958,49.9031,49.859,49.8664,32800.0
2014-05-01 11:20:00,67.86,67.87,67.81,67.84,20200.0,49.8664,49.8737,49.8296,49.8517,20200.0
2014-05-01 11:25:00,67.84,67.92,67.84,67.9,20100.0,49.8517,49.9105,49.8517,49.8958,20100.0
2014-05-01 11:30:00,67.9,68.04,67.88,67.97,46300.0,49.8958,49.9987,49.8811,49.9472,46300.0
2014-05-01 11:35:00,67.98,68.01,67.97,67.97,20400.0,49.9546,49.9766,49.9472,49.9472,20400.0
2014-05-01 11:40:00,67.98,68.01,67.95,67.99,19500.0,49.9546,49.9766,49.9325,49.9619,19500.0
2014-05-01 11:45:00,67.98,68.0,67.96,67.97,9200.0,49.9546,49.9693,49.9399,49.9472,9200.0
2014-05-01 11:50:00,67.97,67.99,67.94,67.94,15100.0,49.9472,49.9619,49.9252,49.9252,15100.0
2014-05-01 11:55:00,67.94,67.97,67.88,67.92,15000.0,49.9252,49.9472,49.8811,49.9105,15000.0
2014-05-01 12:00:00,67.91,67.97,67.88,67.97,23900.0,49.9031,49.9472,49.8811,49.9472,23900.0
2014-05-01 12:05:00,67.97,67.98,67.93,67.97,12400.0,49.9472,49.9546,49.9178,49.9472,12400.0
2014-05-01 12:10:00,67.96,68.0,67.93,67.96,15500.0,49.9399,49.9693,49.9178,49.9399,15500.0
2014-05-01 12:15:00,67.96,67.98,67.93,67.93,12300.0,49.9399,49.9546,49.9178,49.9178,12300.0
2014-05-01 12:20:00,67.93,67.96,67.9,67.96,20100.0,49.9178,49.9399,49.8958,49.9399,20100.0
2014-05-01 12:25:00,67.95,67.99,67.92,67.97,12400.0,49.9325,49.9619,49.9105,49.9472,12400.0
2014-05-01 12:30:00,67.96,67.96,67.9,67.93,9600.0,49.9399,49.9399,49.8958,49.9178,9600.0
2014-05-01 12:35:00,67.93,67.94,67.88,67.88,10900.0,49.9178,49.9252,49.8811,49.8811,10900.0
2014-05-01 12:40:00,67.87,67.92,67.86,67.91,19900.0,49.8737,49.9105,49.8664,49.9031,19900.0
2014-05-01 12:45:00,67.91,67.92,67.83,67.83,18200.0,49.9031,49.9105,49.8443,49.8443,18200.0
2014-05-01 12:50:00,67.83,67.87,67.82,67.85,11800.0,49.8443,49.8737,49.837,49.859,11800.0
2014-05-01 12:55:00,67.85,67.89,67.84,67.87,11800.0,49.859,49.8884,49.8517,49.8737,11800.0
2014-05-01 13:00:00,67.88,67.9,67.86,67.86,14000.0,49.8811,49.8958,49.8664,49.8664,14000.0
2014-05-01 13:05:00,67.85,67.91,67.85,67.89,11200.0,49.859,49.9031,49.859,49.8884,11200.0
2014-05-01 13:10:00,67.9,67.91,67.81,67.82,18900.0,49.8958,49.9031,49.8296,49.837,18900.0
2014-05-01 13:15:00,67.82,67.84,67.8,67.81,8200.0,49.837,49.8517,49.8223,49.8296,8200.0
2014-05-01 13:20:00,67.81,67.84,67.73,67.77,13800.0,49.8296,49.8517,49.7708,49.8002,13800.0
2014-05-01 13:25:00,67.78,67.8,67.72,67.73,14600.0,49.8076,49.8223,49.7635,49.7708,14600.0
2014-05-01 13:30:00,67.72,67.76,67.7,67.72,17000.0,49.7635,49.7929,49.7488,49.7635,17000.0
2014-05-01 13:35:00,67.73,67.75,67.71,67.75,8700.0,49.7708,49.7855,49.7562,49.7855,8700.0
2014-05-01 13:40:00,67.76,67.76,67.69,67.69,25700.0,49.7929,49.7929,49.7415,49.7415,25700.0
2014-05-01 13:45:00,67.69,67.72,67.65,67.66,15500.0,49.7415,49.7635,49.7121,49.7194,15500.0
2014-05-01 13:50:00,67.66,67.67,67.59,67.67,22400.0,49.7194,49.7268,49.668,49.7268,22400.0
2014-05-01 13:55:00,67.68,67.68,67.58,67.63,15400.0,49.7341,49.7341,49.6606,49.6974,15400.0
2014-05-01 14:00:00,67.63,67.72,67.63,67.72,23600.0,49.6974,49.7635,49.6974,49.7635,23600.0
2014-05-01 14:05:00,67.72,67.78,67.71,67.78,13900.0,49.7635,49.8076,49.7562,49.8076,13900.0
2014-05-01 14:10:00,67.79,67.79,67.75,67.76,18500.0,49.8149,49.8149,49.7855,49.7929,18500.0
2014-05-01 14:15:00,67.76,67.83,67.76,67.79,23000.0,49.7929,49.8443,49.7929,49.8149,23000.0
2014-05-01 14:20:00,67.78,67.83,67.77,67.82,16300.0,49.8076,49.8443,49.8002,49.837,16300.0
2014-05-01 14:25:00,67.82,67.89,67.82,67.88,14500.0,49.837,49.8884,49.837,49.8811,14500.0
2014-05-01 14:30:00,67.88,67.92,67.81,67.82,19200.0,49.8811,49.9105,49.8296,49.837,19200.0
2014-05-01 14:35:00,67.83,67.83,67.76,67.8,8800.0,49.8443,49.8443,49.7929,49.8223,8800.0
2014-05-01 14:40:00,67.79,67.83,67.72,67.72,19600.0,49.8149,49.8443,49.7635,49.7635,19600.0
2014-05-01 14:45:00,67.73,67.8,67.69,67.8,13700.0,49.7708,49.8223,49.7415,49.8223,13700.0
2014-05-01 14:50:00,67.8,67.83,67.78,67.8,17700.0,49.8223,49.8443,49.8076,49.8223,17700.0
2014-05-01 14:55:00,67.79,67.84,67.76,67.83,16900.0,49.8149,49.8517,49.7929,49.8443,16900.0
2014-05-01 15:00:00,67.83,67.85,67.81,67.81,17000.0,49.8443,49.859,49.8296,49.8296,17000.0
2014-05-01 15:05:00,67.81,67.86,67.81,67.82,23100.0,49.8296,49.8664,49.8296,49.837,23100.0
2014-05-01 15:10:00,67.81,67.89,67.77,67.89,16900.0,49.8296,49.8884,49.8002,49.8884,16900.0
2014-05-01 15:15:00,67.89,67.93,67.84,67.89,27700.0,49.8884,49.9178,49.8517,49.8884,27700.0
2014-05-01 15:20:00,67.88,67.92,67.87,67.89,26000.0,49.8811,49.9105,49.8737,49.8884,26000.0
2014-05-01 15:25:00,67.89,67.9,67.85,67.87,26100.0,49.8884,49.8958,49.859,49.8737,26100.0
2014-05-01 15:30:00,67.87,67.9,67.83,67.9,27100.0,49.8737,49.8958,49.8443,49.8958,27100.0
2014-05-01 15:35:00,67.9,67.93,67.88,67.89,35900.0,49.8958,49.9178,49.8811,49.8884,35900.0
2014-05-01 15:40:00,67.89,67.94,67.88,67.88,37300.0,49.8884,49.9252,49.8811,49.8811,37300.0
2014-05-01 15:45:00,67.88,67.89,67.84,67.85,60100.0,49.8811,49.8884,49.8517,49.859,60100.0
2014-05-01 15:50:00,67.86,67.95,67.86,67.94,66200.0,49.8664,49.9325,49.8664,49.9252,66200.0
2014-05-01 15:55:00,67.95,68.0,67.94,67.98,164200.0,49.9325,49.9693,49.9252,49.9546,164200.0
2014-05-02 09:30:00,67.79,67.91,67.61,67.87,93400.0,49.8149,49.9031,49.6827,49.8737,93400.0
2014-05-02 09:35:00,67.82,67.99,67.8,67.89,35100.0,49.837,49.9619,49.8223,49.8884,35100.0
2014-05-02 09:40:00,67.92,67.97,67.76,67.86,27400.0,49.9105,49.9472,49.7929,49.8664,27400.0
2014-05-02 09:45:00,67.86,68.03,67.86,67.93,19500.0,49.8664,49.9913,49.8664,49.9178,19500.0
2014-05-02 09:50:00,67.9,68.05,67.85,67.94,24500.0,49.8958,50.006,49.859,49.9252,24500.0
2014-05-02 09:55:00,67.94,67.95,67.76,67.92,26800.0,49.9252,49.9325,49.7929,49.9105,26800.0
2014-05-02 10:00:00,67.88,67.95,67.8,67.86,40700.0,49.8811,49.9325,49.8223,49.8664,40700.0
2014-05-02 10:05:00,67.87,67.97,67.87,67.94,20400.0,49.8737,49.9472,49.8737,49.9252,20400.0
2014-05-02 10:10:00,67.94,67.99,67.92,67.93,32700.0,49.9252,49.9619,49.9105,49.9178,32700.0
2014-05-02 10:15:00,67.93,68.0,67.9,67.91,31600.0,49.9178,49.9693,49.8958,49.9031,31600.0
2014-05-02 10:20:00,67.92,68.04,67.92,68.04,25400.0,49.9105,49.9987,49.9105,49.9987,25400.0
2014-05-02 10:25:00,68.04,68.13,68.02,68.03,19400.0,49.9987,50.0648,49.984,49.9913,19400.0
2014-05-02 10:30:00,68.04,68.05,67.97,68.04,28400.0,49.9987,50.006,49.9472,49.9987,28400.0
2014-05-02 10:35:00,68.04,68.17,68.03,68.13,45900.0,49.9987,50.0942,49.9913,50.0648,45900.0
2014-05-02 10:40:00,68.13,68.16,68.0,68.02,18700.0,50.0648,50.0868,49.9693,49.984,18700.0
2014-05-02 10:45:00,68.02,68.02,67.72,67.72,20800.0,49.984,49.984,49.7635,49.7635,20800.0
2014-05-02 10:50:00,67.72,67.82,67.68,67.81,21600.0,49.7635,49.837,49.7341,49.8296,21600.0
2014-05-02 10:55:00,67.79,67.94,67.76,67.81,60500.0,49.8149,49.9252,49.7929,49.8296,60500.0
2014-05-02 11:00:00,67.79,67.9,67.76,67.9,17400.0,49.8149,49.8958,49.7929,49.8958,17400.0
2014-05-02 11:05:00,67.91,67.94,67.87,67.87,10000.0,49.9031,49.9252,49.8737,49.8737,10000.0
2014-05-02 11:10:00,67.87,67.87,67.79,67.8,18700.0,49.8737,49.8737,49.8149,49.8223,18700.0
2014-05-02 11:15:00,67.8,67.85,67.77,67.85,23800.0,49.8223,49.859,49.8002,49.859,23800.0
2014-05-02 11:20:00,67.84,67.86,67.78,67.78,20900.0,49.8517,49.8664,49.8076,49.8076,20900.0
2014-05-02 11:25:00,67.79,67.82,67.72,67.74,17900.0,49.8149,49.837,49.7635,49.7782,17900.0
2014-05-02 11:30:00,67.74,67.87,67.74,67.85,12300.0,49.7782,49.8737,49.7782,49.859,12300.0
2014-05-02 11:35:00,67.86,67.87,67.79,67.82,15500.0,49.8664,49.8737,49.8149,49.837,15500.0
2014-05-02 11:40:00,67.81,67.81,67.74,67.75,11500.0,49.8296,49.8296,49.7782,49.7855,11500.0
2014-05-02 11:45:00,67.74,67.88,67.74,67.87,15200.0,49.7782,49.8811,49.7782,49.8737,15200.0
2014-05-02 11:50:00,67.86,67.9,67.82,67.89,13400.0,49.8664,49.8958,49.837,49.8884,13400.0
2014-05-02 11:55:00,67.88,67.92,67.85,67.86,13600.0,49.8811,49.9105,49.859,49.8664,13600.0
2014-05-02 12:00:00,67.87,67.89,67.82,67.82,12500.0,49.8737,49.8884,49.837,49.837,12500.0
2014-05-02 12:05:00,67.8,67.85,67.78,67.78,14500.0,49.8223,49.859,49.8076,49.8076,14500.0
2014-05-02 12:10:00,67.78,67.82,67.77,67.82,11300.0,49.8076,49.837,49.8002,49.837,11300.0
2014-05-02 12:15:00,67.83,67.89,67.81,67.87,13000.0,49.8443,49.8884,49.8296,49.8737,13000.0
2014-05-02 12:20:00,67.86,67.88,67.83,67.87,13200.0,49.8664,49.8811,49.8443,49.8737,13200.0
2014-05-02 12:25:00,67.86,67.89,67.84,67.85,12600.0,49.8664,49.8884,49.8517,49.859,12600.0
2014-05-02 12:30:00,67.85,67.89,67.84,67.88,21900.0,49.859,49.8884,49.8517,49.8811,21900.0
2014-05-02 12:35:00,67.88,67.95,67.88,67.94,15600.0,49.8811,49.9325,49.8811,49.9252,15600.0
2014-05-02 12:40:00,67.94,67.98,67.92,67.92,40100.0,49.9252,49.9546,49.9105,49.9105,40100.0
2014-05-02 12:45:00,67.91,68.15,67.91,68.02,124000.0,49.9031,50.0795,49.9031,49.984,124000.0
2014-05-02 12:50:00,68.01,68.03,67.99,68.0,15800.0,49.9766,49.9913,49.9619,49.9693,15800.0
2014-05-02 12:55:00,67.98,68.03,67.98,68.01,12000.0,49.9546,49.9913,49.9546,49.9766,12000.0
2014-05-02 13:00:00,68.02,68.03,67.99,68.0,14300.0,49.984,49.9913,49.9619,49.9693,14300.0
2014-05-02 13:05:00,68.0,68.03,67.95,67.97,10900.0,49.9693,49.9913,49.9325,49.9472,10900.0
2014-05-02 13:10:00,67.95,67.95,67.89,67.9,10900.0,49.9325,49.9325,49.8884,49.8958,10900.0
2014-05-02 13:15:00,67.89,67.92,67.85,67.91,14900.0,49.8884,49.9105,49.859,49.9031,14900.0
2014-05-02 13:20:00,67.9,67.9,67.85,67.87,13000.0,49.8958,49.8958,49.859,49.8737,13000.0
2014-05-02 13:25:00,67.87,67.91,67.83,67.83,9400.0,49.8737,49.9031,49.8443,49.8443,9400.0
2014-05-02 13:30:00,67.83,67.9,67.78,67.88,11400.0,49.8443,49.8958,49.8076,49.8811,11400.0
2014-05-02 13:35:00,67.89,67.93,67.85,67.86,12400.0,49.8884,49.9178,49.859,49.8664,12400.0
2014-05-02 13:40:00,67.89,67.89,67.86,67.89,12000.0,49.8884,49.8884,49.8664,49.8884,12000.0
2014-05-02 13:45:00,67.89,67.89,67.85,67.86,21500.0,49.8884,49.8884,49.859,49.8664,21500.0
2014-05-02 13:50:00,67.87,67.92,67.87,67.9,27500.0,49.8737,49.9105,49.8737,49.8958,27500.0
2014-05-02 13:55:00,67.9,67.91,67.8,67.87,77900.0,49.8958,49.9031,49.8223,49.8737,77900.0
2014-05-02 14:00:00,67.86,67.87,67.71,67.75,38600.0,49.8664,49.8737,49.7562,49.7855,38600.0
2014-05-02 14:05:00,67.75,67.77,67.62,67.62,35600.0,49.7855,49.8002,49.69,49.69,35600.0
2014-05-02 14:10:00,67.62,67.73,67.62,67.7,30400.0,49.69,49.7708,49.69,49.7488,30400.0
2014-05-02 14:15:00,67.7,67.85,67.7,67.84,15600.0,49.7488,49.859,49.7488,49.8517,15600.0
2014-05-02 14:20:00,67.84,67.87,67.77,67.78,26800.0,49.8517,49.8737,49.8002,49.8076,26800.0
2014-05-02 14:25:00,67.77,67.8,67.72,67.73,19100.0,49.8002,49.8223,49.7635,49.7708,19100.0
2014-05-02 14:30:00,67.72,67.77,67.71,67.72,32600.0,49.7635,49.8002,49.7562,49.7635,32600.0
2014-05-02 14:35:00,67.72,67.76,67.7,67.71,32800.0,49.7635,49.7929,49.7488,49.7562,32800.0
2014-05-02 14:40:00,67.7,67.7,67.65,67.65,14000.0,49.7488,49.7488,49.7121,49.7121,14000.0
2014-05-02 14:45:00,67.65,67.66,67.6,67.61,41600.0,49.7121,49.7194,49.6753,49.6827,41600.0
2014-05-02 14:50:00,67.61,67.63,67.6,67.61,28300.0,49.6827,49.6974,49.6753,49.6827,28300.0
2014-05-02 14:55:00,67.6,67.61,67.55,67.55,24800.0,49.6753,49.6827,49.6386,49.6386,24800.0
2014-05-02 15:00:00,67.56,67.62,67.56,67.62,41800.0,49.6459,49.69,49.6459,49.69,41800.0
2014-05-02 15:05:00,67.63,67.65,67.62,67.62,25900.0,49.6974,49.7121,49.69,49.69,25900.0
2014-05-02 15:10:00,67.62,67.63,67.59,67.61,37700.0,49.69,49.6974,49.668,49.6827,37700.0
2014-05-02 15:15:00,67.61,67.62,67.56,67.58,47300.0,49.6827,49.69,49.6459,49.6606,47300.0
2014-05-02 15:20:00,67.58,67.59,67.56,67.58,35800.0,49.6606,49.668,49.6459,49.6606,35800.0
2014-05-02 15:25:00,67.58,67.58,67.53,67.53,31800.0,49.6606,49.6606,49.6239,49.6239,31800.0
2014-05-02 15:30:00,67.54,67.54,67.46,67.46,41200.0,49.6312,49.6312,49.5724,49.5724,41200.0
2014-05-02 15:35:00,67.47,67.5,67.43,67.49,32700.0,49.5798,49.6018,49.5504,49.5945,32700.0
2014-05-02 15:40:00,67.49,67.53,67.48,67.5,47700.0,49.5945,49.6239,49.5871,49.6018,47700.0
2014-05-02 15:45:00,67.5,67.58,67.5,67.57,60200.0,49.6018,49.6606,49.6018,49.6533,60200.0
2014-05-02 15:50:00,67.57,67.58,67.56,67.56,39600.0,49.6533,49.6606,49.6459,49.6459,39600.0
2014-05-02 15:55:00,67.56,67.58,67.53,67.54,106200.0,49.6459,49.6606,49.6239,49.6312,106200.0
2014-05-05 09:30:00,67.3,67.51,67.18,67.18,45400.0,49.4549,49.6092,49.3667,49.3667,45400.0
2014-05-05 09:35:00,67.17,67.17,66.99,67.01,37600.0,49.3593,49.3593,49.2271,49.2418,37600.0
2014-05-05 09:40:00,67.01,67.03,66.87,66.98,39500.0,49.2418,49.2565,49.1389,49.2197,39500.0
2014-05-05 09:45:00,66.98,67.01,66.91,66.91,28300.0,49.2197,49.2418,49.1683,49.1683,28300.0
2014-05-05 09:50:00,66.92,67.21,66.92,67.15,49300.0,49.1756,49.3887,49.1756,49.3446,49300.0
2014-05-05 09:55:00,67.16,67.36,67.16,67.32,21600.0,49.352,49.499,49.352,49.4696,21600.0
2014-05-05 10:00:00,67.31,67.38,67.22,67.31,29100.0,49.4622,49.5137,49.3961,49.4622,29100.0
2014-05-05 10:05:00,67.32,67.35,67.23,67.25,41700.0,49.4696,49.4916,49.4034,49.4181,41700.0
2014-05-05 10:10:00,67.24,67.29,67.22,67.26,27200.0,49.4108,49.4475,49.3961,49.4255,27200.0
2014-05-05 10:15:00,67.26,67.44,67.21,67.41,38800.0,49.4255,49.5577,49.3887,49.5357,38800.0
2014-05-05 10:20:00,67.41,67.49,67.37,67.39,19400.0,49.5357,49.5945,49.5063,49.521,19400.0
2014-05-05 10:25:00,67.39,67.41,67.28,67.29,11200.0,49.521,49.5357,49.4402,49.4475,11200.0
2014-05-05 10:30:00,67.3,67.32,67.26,67.27,33800.0,49.4549,49.4696,49.4255,49.4328,33800.0
2014-05-05 10:35:00,67.28,67.48,67.27,67.46,22300.0,49.4402,49.5871,49.4328,49.5724,22300.0
2014-05-05 10:40:00,67.46,67.53,67.45,67.49,16900.0,49.5724,49.6239,49.5651,49.5945,16900.0
2014-05-05 10:45:00,67.5,67.5,67.42,67.47,17400.0,49.6018,49.6018,49.543,49.5798,17400.0
2014-05-05 10:50:00,67.47,67.49,67.37,67.43,19100.0,49.5798,49.5945,49.5063,49.5504,19100.0
2014-05-05 10:55:00,67.43,67.44,67.38,67.41,14800.0,49.5504,49.5577,49.5137,49.5357,14800.0
2014-05-05 11:00:00,67.42,67.43,67.37,67.39,12900.0,49.543,49.5504,49.5063,49.521,12900.0
2014-05-05 11:05:00,67.39,67.46,67.39,67.42,36100.0,49.521,49.5724,49.521,49.543,36100.0
2014-05-05 11:10:00,67.42,67.5,67.39,67.45,33000.0,49.543,49.6018,49.521,49.5651,33000.0
2014-05-05 11:15:00,67.45,67.51,67.44,67.51,16700.0,49.5651,49.6092,49.5577,49.6092,16700.0
2014-05-05 11:20:00,67.52,67.53,67.5,67.51,20900.0,49.6165,49.6239,49.6018,49.6092,20900.0
2014-05-05 11:25:00,67.51,67.52,67.46,67.49,19400.0,49.6092,49.6165,49.5724,49.5945,19400.0
2014-05-05 11:30:00,67.51,67.53,67.5,67.53,26100.0,49.6092,49.6239,49.6018,49.6239,26100.0
2014-05-05 11:35:00,67.53,67.54,67.49,67.54,30700.0,49.6239,49.6312,49.5945,49.6312,30700.0
2014-05-05 11:40:00,67.54,67.6,67.45,67.45,21000.0,49.6312,49.6753,49.5651,49.5651,21000.0
2014-05-05 11:45:00,67.46,67.49,67.43,67.48,14900.0,49.5724,49.5945,49.5504,49.5871,14900.0
2014-05-05 11:50:00,67.49,67.55,67.48,67.49,20000.0,49.5945,49.6386,49.5871,49.5945,20000.0
2014-05-05 11:55:00,67.5,67.56,67.49,67.54,15300.0,49.6018,49.6459,49.5945,49.6312,15300.0
2014-05-05 12:00:00,67.55,67.59,67.54,67.56,18400.0,49.6386,49.668,49.6312,49.6459,18400.0
2014-05-05 12:05:00,67.56,67.6,67.55,67.56,12600.0,49.6459,49.6753,49.6386,49.6459,12600.0
2014-05-05 12:10:00,67.56,67.57,67.54,67.56,16200.0,49.6459,49.6533,49.6312,49.6459,16200.0
2014-05-05 12:15:00,67.56,67.6,67.56,67.59,15400.0,49.6459,49.6753,49.6459,49.668,15400.0
2014-05-05 12:20:00,67.59,67.59,67.51,67.53,18500.0,49.668,49.668,49.6092,49.6239,18500.0
2014-05-05 12:25:00,67.53,67.56,67.48,67.48,16900.0,49.6239,49.6459,49.5871,49.5871,16900.0
2014-05-05 12:30:00,67.49,67.51,67.46,67.51,12500.0,49.5945,49.6092,49.5724,49.6092,12500.0
2014-05-05 12:35:00,67.51,67.53,67.49,67.49,11800.0,49.6092,49.6239,49.5945,49.5945,11800.0
2014-05-05 12:40:00,67.5,67.5,67.46,67.46,11800.0,49.6018,49.6018,49.5724,49.5724,11800.0
2014-05-05 12:45:00,67.45,67.49,67.45,67.48,12300.0,49.5651,49.5945,49.5651,49.5871,12300.0
2014-05-05 12:50:00,67.49,67.5,67.44,67.45,13200.0,49.5945,49.6018,49.5577,49.5651,13200.0
2014-05-05 12:55:00,67.45,67.47,67.4,67.4,21800.0,49.5651,49.5798,49.5284,49.5284,21800.0
2014-05-05 13:00:00,67.4,67.42,67.39,67.42,13000.0,49.5284,49.543,49.521,49.543,13000.0
2014-05-05 13:05:00,67.41,67.47,67.41,67.47,9600.0,49.5357,49.5798,49.5357,49.5798,9600.0
2014-05-05 13:10:00,67.47,67.47,67.42,67.42,17700.0,49.5798,49.5798,49.543,49.543,17700.0
2014-05-05 13:15:00,67.42,67.43,67.38,67.42,15100.0,49.543,49.5504,49.5137,49.543,15100.0
2014-05-05 13:20:00,67.42,67.44,67.4,67.43,11600.0,49.543,49.5577,49.5284,49.5504,11600.0
2014-05-05 13:25:00,67.43,67.45,67.36,67.38,18600.0,49.5504,49.5651,49.499,49.5137,18600.0
2014-05-05 13:30:00,67.38,67.42,67.36,67.42,11300.0,49.5137,49.543,49.499,49.543,11300.0
2014-05-05 13:35:00,67.43,67.47,67.42,67.46,15000.0,49.5504,49.5798,49.543,49.5724,15000.0
2014-05-05 13:40:00,67.46,67.5,67.45,67.48,21200.0,49.5724,49.6018,49.5651,49.5871,21200.0
2014-05-05 13:45:00,67.49,67.52,67.48,67.52,13000.0,49.5945,49.6165,49.5871,49.6165,13000.0
2014-05-05 13:50:00,67.51,67.52,67.46,67.49,43600.0,49.6092,49.6165,49.5724,49.5945,43600.0
2014-05-05 13:55:00,67.49,67.52,67.45,67.48,31000.0,49.5945,49.6165,49.5651,49.5871,31000.0
2014-05-05 14:00:00,67.48,67.51,67.47,67.48,16900.0,49.5871,49.6092,49.5798,49.5871,16900.0
2014-05-05 14:05:00,67.47,67.53,67.47,67.52,19700.0,49.5798,49.6239,49.5798,49.6165,19700.0
2014-05-05 14:10:00,67.52,67.54,67.49,67.53,20200.0,49.6165,49.6312,49.5945,49.6239,20200.0
2014-05-05 14:15:00,67.53,67.58,67.52,67.58,13700.0,49.6239,49.6606,49.6165,49.6606,13700.0
2014-05-05 14:20:00,67.58,67.63,67.57,67.62,15300.0,49.6606,49.6974,49.6533,49.69,15300.0
2014-05-05 14:25:00,67.63,67.65,67.61,67.63,17900.0,49.6974,49.7121,49.6827,49.6974,17900.0
2014-05-05 14:30:00,67.63,67.63,67.57,67.57,11700.0,49.6974,49.6974,49.6533,49.6533,11700.0
2014-05-05 14:35:00,67.57,67.58,67.56,67.57,21400.0,49.6533,49.6606,49.6459,49.6533,21400.0
2014-05-05 14:40:00,67.56,67.61,67.56,67.61,19300.0,49.6459,49.6827,49.6459,49.6827,19300.0
2014-05-05 14:45:00,67.62,67.7,67.6,67.7,27800.0,49.69,49.7488,49.6753,49.7488,27800.0
2014-05-05 14:50:00,67.7,67.7,67.66,67.67,34600.0,49.7488,49.7488,49.7194,49.7268,34600.0
2014-05-05 14:55:00,67.68,67.68,67.63,67.63,17700.0,49.7341,49.7341,49.6974,49.6974,17700.0
2014-05-05 15:00:00,67.63,67.64,67.56,67.58,59400.0,49.6974,49.7047,49.6459,49.6606,59400.0
2014-05-05 15:05:00,67.58,67.6,67.57,67.6,23500.0,49.6606,49.6753,49.6533,49.6753,23500.0
2014-05-05 15:10:00,67.6,67.61,67.57,67.59,29800.0,49.6753,49.6827,49.6533,49.668,29800.0
2014-05-05 15:15:00,67.59,67.63,67.58,67.59,51800.0,49.668,49.6974,49.6606,49.668,51800.0
2014-05-05 15:20:00,67.59,67.61,67.55,67.59,34800.0,49.668,49.6827,49.6386,49.668,34800.0
2014-05-05 15:25:00,67.59,67.64,67.58,67.64,56100.0,49.668,49.7047,49.6606,49.7047,56100.0
2014-05-05 15:30:00,67.64,67.69,67.62,67.69,85200.0,49.7047,49.7415,49.69,49.7415,85200.0
2014-05-05 15:35:00,67.69,67.69,67.66,67.66,42200.0,49.7415,49.7415,49.7194,49.7194,42200.0
2014-05-05 15:40:00,67.67,67.67,67.54,67.54,44100.0,49.7268,49.7268,49.6312,49.6312,44100.0
2014-05-05 15:45:00,67.54,67.56,67.54,67.54,63000.0,49.6312,49.6459,49.6312,49.6312,63000.0
2014-05-05 15:50:00,67.55,67.6,67.54,67.59,102100.0,49.6386,49.6753,49.6312,49.668,102100.0
2014-05-05 15:55:00,67.59,67.64,67.56,67.62,157900.0,49.668,49.7047,49.6459,49.69,157900.0
2014-05-06 09:30:00,67.45,67.6,66.89,67.51,64200.0,49.5651,49.6753,49.1536,49.6092,64200.0
2014-05-06 09:35:00,67.47,67.6,67.17,67.4,44200.0,49.5798,49.6753,49.3593,49.5284,44200.0
2014-05-06 09:40:00,67.34,67.44,67.2,67.33,40700.0,49.4843,49.5577,49.3814,49.4769,40700.0
2014-05-06 09:45:00,67.33,67.59,67.25,67.25,43800.0,49.4769,49.668,49.4181,49.4181,43800.0
2014-05-06 09:50:00,67.26,67.34,67.12,67.2,43600.0,49.4255,49.4843,49.3226,49.3814,43600.0
2014-05-06 09:55:00,67.2,67.22,67.13,67.17,23200.0,49.3814,49.3961,49.3299,49.3593,23200.0
2014-05-06 10:00:00,67.18,67.27,67.11,67.21,66300.0,49.3667,49.4328,49.3152,49.3887,66300.0
2014-05-06 10:05:00,67.2,67.2,66.93,66.95,47900.0,49.3814,49.3814,49.183,49.1977,47900.0
2014-05-06 10:10:00,66.95,66.99,66.84,66.87,58100.0,49.1977,49.2271,49.1168,49.1389,58100.0
2014-05-06 10:15:00,66.87,66.95,66.83,66.94,106800.0,49.1389,49.1977,49.1095,49.1903,106800.0
2014-05-06 10:20:00,66.95,67.19,66.86,66.88,51300.0,49.1977,49.374,49.1315,49.1462,51300.0
2014-05-06 10:25:00,66.88,66.94,66.81,66.84,36800.0,49.1462,49.1903,49.0948,49.1168,36800.0
2014-05-06 10:30:00,66.86,66.91,66.71,66.73,47800.0,49.1315,49.1683,49.0213,49.036,47800.0
2014-05-06 10:35:00,66.73,66.76,66.6,66.61,42200.0,49.036,49.0581,48.9405,48.9478,42200.0
2014-05-06 10:40:00,66.62,66.81,66.6,66.8,28300.0,48.9552,49.0948,48.9405,49.0874,28300.0
2014-05-06 10:45:00,66.8,66.94,66.8,66.94,19500.0,49.0874,49.1903,49.0874,49.1903,19500.0
2014-05-06 10:50:00,66.94,67.06,66.91,66.94,48200.0,49.1903,49.2785,49.1683,49.1903,48200.0
2014-05-06 10:55:00,66.95,67.02,66.84,66.84,18100.0,49.1977,49.2491,49.1168,49.1168,18100.0
2014-05-06 11:00:00,66.84,66.87,66.81,66.83,27600.0,49.1168,49.1389,49.0948,49.1095,27600.0
2014-05-06 11:05:00,66.82,66.84,66.76,66.79,20100.0,49.1021,49.1168,49.0581,49.0801,20100.0
2014-05-06 11:10:00,66.8,66.83,66.73,66.82,26400.0,49.0874,49.1095,49.036,49.1021,26400.0
2014-05-06 11:15:00,66.82,66.92,66.77,66.88,35200.0,49.1021,49.1756,49.0654,49.1462,35200.0
2014-05-06 11:20:00,66.89,66.89,66.78,66.83,19400.0,49.1536,49.1536,49.0727,49.1095,19400.0
2014-05-06 11:25:00,66.84,66.86,66.78,66.8,22300.0,49.1168,49.1315,49.0727,49.0874,22300.0
2014-05-06 11:30:00,66.79,66.84,66.76,66.76,23700.0,49.0801,49.1168,49.0581,49.0581,23700.0
2014-05-06 11:35:00,66.76,66.78,66.71,66.73,27800.0,49.0581,49.0727,49.0213,49.036,27800.0
2014-05-06 11:40:00,66.74,66.75,66.68,66.73,23100.0,49.0434,49.0507,48.9993,49.036,23100.0
2014-05-06 11:45:00,66.74,66.78,66.72,66.75,11400.0,49.0434,49.0727,49.0287,49.0507,11400.0
2014-05-06 11:50:00,66.74,66.89,66.74,66.78,15900.0,49.0434,49.1536,49.0434,49.0727,15900.0
2014-05-06 11:55:00,66.77,66.79,66.73,66.74,15700.0,49.0654,49.0801,49.036,49.0434,15700.0
2014-05-06 12:00:00,66.75,66.78,66.7,66.71,29000.0,49.0507,49.0727,49.014,49.0213,29000.0
2014-05-06 12:05:00,66.7,66.71,66.66,66.7,17600.0,49.014,49.0213,48.9846,49.014,17600.0
2014-05-06 12:10:00,66.69,66.75,66.69,66.75,12600.0,49.0066,49.0507,49.0066,49.0507,12600.0
2014-05-06 12:15:00,66.76,66.85,66.73,66.84,16700.0,49.0581,49.1242,49.036,49.1168,16700.0
2014-05-06 12:20:00,66.85,66.88,66.76,66.76,38400.0,49.1242,49.1462,49.0581,49.0581,38400.0
2014-05-06 12:25:00,66.74,66.75,66.68,66.69,14800.0,49.0434,49.0507,48.9993,49.0066,14800.0
2014-05-06 12:30:00,66.68,66.75,66.65,66.65,19400.0,48.9993,49.0507,48.9772,48.9772,19400.0
2014-05-06 12:35:00,66.65,66.74,66.65,66.71,14000.0,48.9772,49.0434,48.9772,49.0213,14000.0
2014-05-06 12:40:00,66.72,66.77,66.72,66.77,8200.0,49.0287,49.0654,49.0287,49.0654,8200.0
2014-05-06 12:45:00,66.78,66.84,66.68,66.81,16900.0,49.0727,49.1168,48.9993,49.0948,16900.0
2014-05-06 12:50:00,66.8,66.8,66.69,66.69,11000.0,49.0874,49.0874,49.0066,49.0066,11000.0
2014-05-06 12:55:00,66.68,66.68,66.59,66.61,14100.0,48.9993,48.9993,48.9331,48.9478,14100.0
2014-05-06 13:00:00,66.62,66.73,66.61,66.71,24800.0,48.9552,49.036,48.9478,49.0213,24800.0
2014-05-06 13:05:00,66.72,66.72,66.66,66.68,35800.0,49.0287,49.0287,48.9846,48.9993,35800.0
2014-05-06 13:10:00,66.69,66.7,66.68,66.7,27100.0,49.0066,49.014,48.9993,49.014,27100.0
2014-05-06 13:15:00,66.7,66.83,66.7,66.81,43800.0,49.014,49.1095,49.014,49.0948,43800.0
2014-05-06 13:20:00,66.81,66.82,66.7,66.7,18800.0,49.0948,49.1021,49.014,49.014,18800.0
2014-05-06 13:25:00,66.7,66.76,66.67,66.7,28600.0,49.014,49.0581,48.9919,49.014,28600.0
2014-05-06 13:30:00,66.7,66.76,66.68,66.7,17600.0,49.014,49.0581,48.9993,49.014,17600.0
2014-05-06 13:35:00,66.7,66.73,66.67,66.67,21600.0,49.014,49.036,48.9919,48.9919,21600.0
2014-05-06 13:40:00,66.67,66.7,66.65,66.67,31000.0,48.9919,49.014,48.9772,48.9919,31000.0
2014-05-06 13:45:00,66.67,66.76,66.67,66.73,34400.0,48.9919,49.0581,48.9919,49.036,34400.0
2014-05-06 13:50:00,66.74,66.77,66.7,66.7,17700.0,49.0434,49.0654,49.014,49.014,17700.0
2014-05-06 13:55:00,66.7,66.73,66.68,66.72,19700.0,49.014,49.036,48.9993,49.0287,19700.0
2014-05-06 14:00:00,66.72,66.73,66.67,66.71,30600.0,49.0287,49.036,48.9919,49.0213,30600.0
2014-05-06 14:05:00,66.71,66.73,66.66,66.68,40500.0,49.0213,49.036,48.9846,48.9993,40500.0
2014-05-06 14:10:00,66.68,66.75,66.66,66.69,42800.0,48.9993,49.0507,48.9846,49.0066,42800.0
2014-05-06 14:15:00,66.68,66.8,66.68,66.79,16900.0,48.9993,49.0874,48.9993,49.0801,16900.0
2014-05-06 14:20:00,66.78,66.78,66.64,66.67,31600.0,49.0727,49.0727,48.9699,48.9919,31600.0
2014-05-06 14:25:00,66.66,66.7,66.61,66.69,13200.0,48.9846,49.014,48.9478,49.0066,13200.0
2014-05-06 14:30:00,66.68,66.72,66.65,66.68,19900.0,48.9993,49.0287,48.9772,48.9993,19900.0
2014-05-06 14:35:00,66.68,66.7,66.59,66.64,33400.0,48.9993,49.014,48.9331,48.9699,33400.0
2014-05-06 14:40:00,66.62,66.67,66.6,66.66,27200.0,48.9552,48.9919,48.9405,48.9846,27200.0
2014-05-06 14:45:00,66.66,66.71,66.64,66.64,26200.0,48.9846,49.0213,48.9699,48.9699,26200.0
2014-05-06 14:50:00,66.63,66.65,66.55,66.63,32000.0,48.9625,48.9772,48.9037,48.9625,32000.0
2014-05-06 14:55:00,66.63,66.63,66.57,66.57,22100.0,48.9625,48.9625,48.9184,48.9184,22100.0
2014-05-06 15:00:00,66.57,66.63,66.55,66.61,35700.0,48.9184,48.9625,48.9037,48.9478,35700.0
2014-05-06 15:05:00,66.6,66.62,66.56,66.56,24500.0,48.9405,48.9552,48.9111,48.9111,24500.0
2014-05-06 15:10:00,66.56,66.64,66.53,66.53,117400.0,48.9111,48.9699,48.889,48.889,117400.0
2014-05-06 15:15:00,66.54,66.66,66.54,66.65,45400.0,48.8964,48.9846,48.8964,48.9772,45400.0
2014-05-06 15:20:00,66.65,66.75,66.65,66.67,45300.0,48.9772,49.0507,48.9772,48.9919,45300.0
2014-05-06 15:25:00,66.67,66.68,66.63,66.65,42900.0,48.9919,48.9993,48.9625,48.9772,42900.0
2014-05-06 15:30:00,66.65,66.66,66.61,66.64,40300.0,48.9772,48.9846,48.9478,48.9699,40300.0
2014-05-06 15:35:00,66.64,66.75,66.64,66.71,51300.0,48.9699,49.0507,48.9699,49.0213,51300.0
2014-05-06 15:40:00,66.7,66.71,66.63,66.69,60600.0,49.014,49.0213,48.9625,49.0066,60600.0
2014-05-06 15:45:00,66.69,66.7,66.66,66.69,71800.0,49.0066,49.014,48.9846,49.0066,71800.0
2014-05-06 15:50:00,66.68,66.68,66.58,66.62,84400.0,48.9993,48.9993,48.9258,48.9552,84400.0
2014-05-06 15:55:00,66.62,66.66,66.56,66.57,174700.0,48.9552,48.9846,48.9111,48.9184,174700.0
2014-05-07 09:30:00,66.92,66.98,66.72,66.84,59800.0,49.1756,49.2197,49.0287,49.1168,59800.0
2014-05-07 09:35:00,66.84,66.86,66.64,66.71,30700.0,49.1168,49.1315,48.9699,49.0213,30700.0
2014-05-07 09:40:00,66.7,66.75,66.62,66.75,29300.0,49.014,49.0507,48.9552,49.0507,29300.0
2014-05-07 09:45:00,66.75,66.84,66.66,66.84,37100.0,49.0507,49.1168,48.9846,49.1168,37100.0
2014-05-07 09:50:00,66.85,66.85,66.64,66.75,27800.0,49.1242,49.1242,48.9699,49.0507,27800.0
2014-05-07 09:55:00,66.76,66.82,66.68,66.72,19800.0,49.0581,49.1021,48.9993,49.0287,19800.0
2014-05-07 10:00:00,66.73,66.94,66.72,66.93,27800.0,49.036,49.1903,49.0287,49.183,27800.0
2014-05-07 10:05:00,66.93,66.93,66.52,66.53,39700.0,49.183,49.183,48.8817,48.889,39700.0
2014-05-07 10:10:00,66.54,66.63,66.43,66.45,86100.0,48.8964,48.9625,48.8156,48.8303,86100.0
2014-05-07 10:15:00,66.45,66.6,66.41,66.58,20500.0,48.8303,48.9405,48.8009,48.9258,20500.0
2014-05-07 10:20:00,66.57,66.64,66.51,66.55,14400.0,48.9184,48.9699,48.8743,48.9037,14400.0
2014-05-07 10:25:00,66.56,66.72,66.53,66.71,12900.0,48.9111,49.0287,48.889,49.0213,12900.0
2014-05-07 10:30:00,66.7,66.74,66.68,66.73,26800.0,49.014,49.0434,48.9993,49.036,26800.0
2014-05-07 10:35:00,66.74,67.0,66.7,66.94,37700.0,49.0434,49.2344,49.014,49.1903,37700.0
2014-05-07 10:40:00,66.95,66.96,66.9,66.93,41900.0,49.1977,49.205,49.1609,49.183,41900.0
2014-05-07 10:45:00,66.94,67.0,66.92,66.97,29300.0,49.1903,49.2344,49.1756,49.2124,29300.0
2014-05-07 10:50:00,66.98,66.99,66.89,66.94,56700.0,49.2197,49.2271,49.1536,49.1903,56700.0
2014-05-07 10:55:00,66.94,66.99,66.92,66.98,23400.0,49.1903,49.2271,49.1756,49.2197,23400.0
2014-05-07 11:00:00,66.98,67.04,66.96,67.0,47100.0,49.2197,49.2638,49.205,49.2344,47100.0
2014-05-07 11:05:00,67.0,67.09,66.99,67.08,25400.0,49.2344,49.3006,49.2271,49.2932,25400.0
2014-05-07 11:10:00,67.07,67.1,67.02,67.09,17700.0,49.2859,49.3079,49.2491,49.3006,17700.0
2014-05-07 11:15:00,67.09,67.09,67.0,67.01,21400.0,49.3006,49.3006,49.2344,49.2418,21400.0
2014-05-07 11:20:00,67.0,67.0,66.94,66.99,18300.0,49.2344,49.2344,49.1903,49.2271,18300.0
2014-05-07 11:25:00,66.98,67.03,66.92,67.02,20200.0,49.2197,49.2565,49.1756,49.2491,20200.0
2014-05-07 11:30:00,67.03,67.21,67.02,67.14,30900.0,49.2565,49.3887,49.2491,49.3373,30900.0
2014-05-07 11:35:00,67.15,67.17,67.11,67.14,15200.0,49.3446,49.3593,49.3152,49.3373,15200.0
2014-05-07 11:40:00,67.14,67.28,67.13,67.27,16400.0,49.3373,49.4402,49.3299,49.4328,16400.0
2014-05-07 11:45:00,67.29,67.33,67.22,67.22,31700.0,49.4475,49.4769,49.3961,49.3961,31700.0
2014-05-07 11:50:00,67.22,67.28,67.19,67.28,10900.0,49.3961,49.4402,49.374,49.4402,10900.0
2014-05-07 11:55:00,67.3,67.33,67.26,67.26,11000.0,49.4549,49.4769,49.4255,49.4255,11000.0
2014-05-07 12:00:00,67.26,67.26,67.12,67.12,14100.0,49.4255,49.4255,49.3226,49.3226,14100.0
2014-05-07 12:05:00,67.12,67.23,67.12,67.23,9200.0,49.3226,49.4034,49.3226,49.4034,9200.0
2014-05-07 12:10:00,67.22,67.24,67.16,67.19,6800.0,49.3961,49.4108,49.352,49.374,6800.0
2014-05-07 12:15:00,67.19,67.26,67.19,67.26,8200.0,49.374,49.4255,49.374,49.4255,8200.0
2014-05-07 12:20:00,67.27,67.27,67.19,67.23,9600.0,49.4328,49.4328,49.374,49.4034,9600.0
2014-05-07 12:25:00,67.23,67.23,67.17,67.17,7100.0,49.4034,49.4034,49.3593,49.3593,7100.0
2014-05-07 12:30:00,67.17,67.21,67.15,67.18,36900.0,49.3593,49.3887,49.3446,49.3667,36900.0
2014-05-07 12:35:00,67.19,67.22,67.16,67.16,12600.0,49.374,49.3961,49.352,49.352,12600.0
2014-05-07 12:40:00,67.16,67.18,67.07,67.07,9400.0,49.352,49.3667,49.2859,49.2859,9400.0
2014-05-07 12:45:00,67.07,67.11,67.06,67.09,8900.0,49.2859,49.3152,49.2785,49.3006,8900.0
2014-05-07 12:50:00,67.09,67.16,67.06,67.14,10300.0,49.3006,49.352,49.2785,49.3373,10300.0
2014-05-07 12:55:00,67.14,67.14,67.06,67.09,7300.0,49.3373,49.3373,49.2785,49.3006,7300.0
2014-05-07 13:00:00,67.1,67.15,67.09,67.13,8200.0,49.3079,49.3446,49.3006,49.3299,8200.0
2014-05-07 13:05:00,67.13,67.15,67.02,67.06,15100.0,49.3299,49.3446,49.2491,49.2785,15100.0
2014-05-07 13:10:00,67.06,67.16,67.04,67.12,10100.0,49.2785,49.352,49.2638,49.3226,10100.0
2014-05-07 13:15:00,67.11,67.19,67.1,67.19,4400.0,49.3152,49.374,49.3079,49.374,4400.0
2014-05-07 13:20:00,67.18,67.2,67.12,67.14,8100.0,49.3667,49.3814,49.3226,49.3373,8100.0
2014-05-07 13:25:00,67.13,67.15,67.1,67.11,6000.0,49.3299,49.3446,49.3079,49.3152,6000.0
2014-05-07 13:30:00,67.11,67.17,67.08,67.16,7100.0,49.3152,49.3593,49.2932,49.352,7100.0
2014-05-07 13:35:00,67.17,67.21,67.13,67.14,14000.0,49.3593,49.3887,49.3299,49.3373,14000.0
2014-05-07 13:40:00,67.15,67.15,67.05,67.1,7000.0,49.3446,49.3446,49.2712,49.3079,7000.0
2014-05-07 13:45:00,67.1,67.12,67.02,67.02,8600.0,49.3079,49.3226,49.2491,49.2491,8600.0
2014-05-07 13:50:00,67.02,67.07,67.01,67.02,9600.0,49.2491,49.2859,49.2418,49.2491,9600.0
2014-05-07 13:55:00,67.03,67.04,66.94,66.94,13900.0,49.2565,49.2638,49.1903,49.1903,13900.0
2014-05-07 14:00:00,66.93,66.98,66.89,66.9,17900.0,49.183,49.2197,49.1536,49.1609,17900.0
2014-05-07 14:05:00,66.9,67.07,66.9,67.04,12500.0,49.1609,49.2859,49.1609,49.2638,12500.0
2014-05-07 14:10:00,67.04,67.07,67.01,67.07,8500.0,49.2638,49.2859,49.2418,49.2859,8500.0
2014-05-07 14:15:00,67.07,67.16,67.07,67.13,14500.0,49.2859,49.352,49.2859,49.3299,14500.0
2014-05-07 14:20:00,67.13,67.18,67.11,67.13,15300.0,49.3299,49.3667,49.3152,49.3299,15300.0
2014-05-07 14:25:00,67.12,67.18,67.07,67.18,14000.0,49.3226,49.3667,49.2859,49.3667,14000.0
2014-05-07 14:30:00,67.19,67.21,67.14,67.14,12400.0,49.374,49.3887,49.3373,49.3373,12400.0
2014-05-07 14:35:00,67.14,67.16,67.1,67.1,11600.0,49.3373,49.352,49.3079,49.3079,11600.0
2014-05-07 14:40:00,67.1,67.11,67.06,67.1,19000.0,49.3079,49.3152,49.2785,49.3079,19000.0
2014-05-07 14:45:00,67.1,67.1,67.02,67.03,14400.0,49.3079,49.3079,49.2491,49.2565,14400.0
2014-05-07 14:50:00,67.03,67.03,66.97,66.97,19200.0,49.2565,49.2565,49.2124,49.2124,19200.0
2014-05-07 14:55:00,66.98,67.04,66.97,67.03,14600.0,49.2197,49.2638,49.2124,49.2565,14600.0
2014-05-07 15:00:00,67.03,67.05,66.95,66.95,23400.0,49.2565,49.2712,49.1977,49.1977,23400.0
2014-05-07 15:05:00,66.96,67.05,66.95,67.03,75400.0,49.205,49.2712,49.1977,49.2565,75400.0
2014-05-07 15:10:00,67.03,67.04,67.0,67.01,24000.0,49.2565,49.2638,49.2344,49.2418,24000.0
2014-05-07 15:15:00,67.01,67.03,67.0,67.01,16100.0,49.2418,49.2565,49.2344,49.2418,16100.0
2014-05-07 15:20:00,67.02,67.02,66.94,66.98,25100.0,49.2491,49.2491,49.1903,49.2197,25100.0
2014-05-07 15:25:00,66.98,67.02,66.98,67.0,22200.0,49.2197,49.2491,49.2197,49.2344,22200.0
2014-05-07 15:30:00,67.0,67.07,67.0,67.06,23700.0,49.2344,49.2859,49.2344,49.2785,23700.0
2014-05-07 15:35:00,67.06,67.07,67.02,67.06,37800.0,49.2785,49.2859,49.2491,49.2785,37800.0
2014-05-07 15:40:00,67.08,67.2,67.04,67.17,43200.0,49.2932,49.3814,49.2638,49.3593,43200.0
2014-05-07 15:45:00,67.17,67.17,67.11,67.11,51200.0,49.3593,49.3593,49.3152,49.3152,51200.0
2014-05-07 15:50:00,67.11,67.21,67.11,67.14,55700.0,49.3152,49.3887,49.3152,49.3373,55700.0
2014-05-07 15:55:00,67.14,67.2,67.14,67.18,83900.0,49.3373,49.3814,49.3373,49.3667,83900.0
2014-05-08 09:30:00,66.94,67.12,66.93,67.08,55400.0,49.1903,49.3226,49.183,49.2932,55400.0
2014-05-08 09:35:00,67.06,67.17,67.02,67.16,58100.0,49.2785,49.3593,49.2491,49.352,58100.0
2014-05-08 09:40:00,67.16,67.37,67.15,67.37,43500.0,49.352,49.5063,49.3446,49.5063,43500.0
2014-05-08 09:45:00,67.37,67.37,67.22,67.22,42900.0,49.5063,49.5063,49.3961,49.3961,42900.0
2014-05-08 09:50:00,67.25,67.4,67.25,67.29,34700.0,49.4181,49.5284,49.4181,49.4475,34700.0
2014-05-08 09:55:00,67.3,67.43,67.3,67.4,19900.0,49.4549,49.5504,49.4549,49.5284,19900.0
2014-05-08 10:00:00,67.4,67.47,67.36,67.39,28300.0,49.5284,49.5798,49.499,49.521,28300.0
2014-05-08 10:05:00,67.4,67.47,67.34,67.39,22200.0,49.5284,49.5798,49.4843,49.521,22200.0
2014-05-08 10:10:00,67.39,67.45,67.36,67.45,14300.0,49.521,49.5651,49.499,49.5651,14300.0
2014-05-08 10:15:00,67.45,67.46,67.34,67.34,23400.0,49.5651,49.5724,49.4843,49.4843,23400.0
2014-05-08 10:20:00,67.34,67.36,67.29,67.36,18000.0,49.4843,49.499,49.4475,49.499,18000.0
2014-05-08 10:25:00,67.37,67.39,67.25,67.3,21100.0,49.5063,49.521,49.4181,49.4549,21100.0
2014-05-08 10:30:00,67.3,67.31,67.25,67.3,28300.0,49.4549,49.4622,49.4181,49.4549,28300.0
2014-05-08 10:35:00,67.29,67.31,67.24,67.28,22700.0,49.4475,49.4622,49.4108,49.4402,22700.0
2014-05-08 10:40:00,67.28,67.35,67.25,67.27,27200.0,49.4402,49.4916,49.4181,49.4328,27200.0
2014-05-08 10:45:00,67.26,67.29,67.19,67.27,20800.0,49.4255,49.4475,49.374,49.4328,20800.0
2014-05-08 10:50:00,67.27,67.39,67.27,67.37,17000.0,49.4328,49.521,49.4328,49.5063,17000.0
2014-05-08 10:55:00,67.36,67.36,67.26,67.28,18400.0,49.499,49.499,49.4255,49.4402,18400.0
2014-05-08 11:00:00,67.28,67.38,67.28,67.38,10400.0,49.4402,49.5137,49.4402,49.5137,10400.0
2014-05-08 11:05:00,67.37,67.46,67.37,67.4,24200.0,49.5063,49.5724,49.5063,49.5284,24200.0
2014-05-08 11:10:00,67.41,67.42,67.35,67.4,17200.0,49.5357,49.543,49.4916,49.5284,17200.0
2014-05-08 11:15:00,67.41,67.43,67.39,67.4,17500.0,49.5357,49.5504,49.521,49.5284,17500.0
2014-05-08 11:20:00,67.4,67.42,67.38,67.39,19700.0,49.5284,49.543,49.5137,49.521,19700.0
2014-05-08 11:25:00,67.39,67.43,67.36,67.43,38400.0,49.521,49.5504,49.499,49.5504,38400.0
2014-05-08 11:30:00,67.42,67.57,67.42,67.57,42600.0,49.543,49.6533,49.543,49.6533,42600.0
2014-05-08 11:35:00,67.56,67.66,67.56,67.58,18200.0,49.6459,49.7194,49.6459,49.6606,18200.0
2014-05-08 11:40:00,67.58,67.65,67.58,67.64,12300.0,49.6606,49.7121,49.6606,49.7047,12300.0
2014-05-08 11:45:00,67.64,67.72,67.64,67.69,25000.0,49.7047,49.7635,49.7047,49.7415,25000.0
2014-05-08 11:50:00,67.69,67.77,67.69,67.71,19800.0,49.7415,49.8002,49.7415,49.7562,19800.0
2014-05-08 11:55:00,67.72,67.74,67.69,67.69,12500.0,49.7635,49.7782,49.7415,49.7415,12500.0
2014-05-08 12:00:00,67.7,67.73,67.7,67.7,16100.0,49.7488,49.7708,49.7488,49.7488,16100.0
2014-05-08 12:05:00,67.7,67.7,67.63,67.65,11900.0,49.7488,49.7488,49.6974,49.7121,11900.0
2014-05-08 12:10:00,67.65,67.65,67.6,67.61,7400.0,49.7121,49.7121,49.6753,49.6827,7400.0
2014-05-08 12:15:00,67.6,67.67,67.6,67.61,11400.0,49.6753,49.7268,49.6753,49.6827,11400.0
2014-05-08 12:20:00,67.6,67.62,67.56,67.57,10400.0,49.6753,49.69,49.6459,49.6533,10400.0
2014-05-08 12:25:00,67.57,67.65,67.57,67.6,9600.0,49.6533,49.7121,49.6533,49.6753,9600.0
2014-05-08 12:30:00,67.61,67.63,67.6,67.63,22000.0,49.6827,49.6974,49.6753,49.6974,22000.0
2014-05-08 12:35:00,67.62,67.64,67.58,67.61,15700.0,49.69,49.7047,49.6606,49.6827,15700.0
2014-05-08 12:40:00,67.61,67.62,67.52,67.52,11500.0,49.6827,49.69,49.6165,49.6165,11500.0
2014-05-08 12:45:00,67.52,67.57,67.52,67.54,9100.0,49.6165,49.6533,49.6165,49.6312,9100.0
2014-05-08 12:50:00,67.54,67.56,67.49,67.49,11200.0,49.6312,49.6459,49.5945,49.5945,11200.0
2014-05-08 12:55:00,67.49,67.53,67.47,67.53,18600.0,49.5945,49.6239,49.5798,49.6239,18600.0
2014-05-08 13:00:00,67.52,67.61,67.51,67.6,11200.0,49.6165,49.6827,49.6092,49.6753,11200.0
2014-05-08 13:05:00,67.6,67.62,67.57,67.6,12700.0,49.6753,49.69,49.6533,49.6753,12700.0
2014-05-08 13:10:00,67.59,67.59,67.48,67.54,17400.0,49.668,49.668,49.5871,49.6312,17400.0
2014-05-08 13:15:00,67.53,67.54,67.49,67.5,10300.0,49.6239,49.6312,49.5945,49.6018,10300.0
2014-05-08 13:20:00,67.51,67.53,67.43,67.47,25300.0,49.6092,49.6239,49.5504,49.5798,25300.0
2014-05-08 13:25:00,67.47,67.52,67.46,67.52,7800.0,49.5798,49.6165,49.5724,49.6165,7800.0
2014-05-08 13:30:00,67.52,67.52,67.43,67.46,9600.0,49.6165,49.6165,49.5504,49.5724,9600.0
2014-05-08 13:35:00,67.47,67.52,67.47,67.48,7000.0,49.5798,49.6165,49.5798,49.5871,7000.0
2014-05-08 13:40:00,67.46,67.47,67.39,67.42,8800.0,49.5724,49.5798,49.521,49.543,8800.0
2014-05-08 13:45:00,67.43,67.45,67.35,67.36,7200.0,49.5504,49.5651,49.4916,49.499,7200.0
2014-05-08 13:50:00,67.36,67.37,67.31,67.33,24800.0,49.499,49.5063,49.4622,49.4769,24800.0
2014-05-08 13:55:00,67.32,67.33,67.27,67.33,16100.0,49.4696,49.4769,49.4328,49.4769,16100.0
2014-05-08 14:00:00,67.32,67.33,67.19,67.23,20700.0,49.4696,49.4769,49.374,49.4034,20700.0
2014-05-08 14:05:00,67.23,67.24,67.16,67.19,32000.0,49.4034,49.4108,49.352,49.374,32000.0
2014-05-08 14:10:00,67.18,67.18,67.1,67.14,17000.0,49.3667,49.3667,49.3079,49.3373,17000.0
2014-05-08 14:15:00,67.13,67.24,67.08,67.23,19100.0,49.3299,49.4108,49.2932,49.4034,19100.0
2014-05-08 14:20:00,67.22,67.25,67.17,67.2,20400.0,49.3961,49.4181,49.3593,49.3814,20400.0
2014-05-08 14:25:00,67.2,67.25,67.12,67.24,18200.0,49.3814,49.4181,49.3226,49.4108,18200.0
2014-05-08 14:30:00,67.23,67.25,67.19,67.25,21500.0,49.4034,49.4181,49.374,49.4181,21500.0
2014-05-08 14:35:00,67.26,67.28,67.16,67.16,19100.0,49.4255,49.4402,49.352,49.352,19100.0
2014-05-08 14:40:00,67.16,67.2,67.1,67.11,22600.0,49.352,49.3814,49.3079,49.3152,22600.0
2014-05-08 14:45:00,67.1,67.1,67.03,67.05,15300.0,49.3079,49.3079,49.2565,49.2712,15300.0
2014-05-08 14:50:00,67.04,67.11,67.04,67.06,18100.0,49.2638,49.3152,49.2638,49.2785,18100.0
2014-05-08 14:55:00,67.05,67.13,67.02,67.09,41500.0,49.2712,49.3299,49.2491,49.3006,41500.0
2014-05-08 15:00:00,67.09,67.09,66.98,66.98,105600.0,49.3006,49.3006,49.2197,49.2197,105600.0
2014-05-08 15:05:00,66.98,67.01,66.89,66.9,35300.0,49.2197,49.2418,49.1536,49.1609,35300.0
2014-05-08 15:10:00,66.9,67.01,66.86,67.0,55800.0,49.1609,49.2418,49.1315,49.2344,55800.0
2014-05-08 15:15:00,66.99,67.1,66.96,67.09,42900.0,49.2271,49.3079,49.205,49.3006,42900.0
2014-05-08 15:20:00,67.09,67.16,67.08,67.1,23900.0,49.3006,49.352,49.2932,49.3079,23900.0
2014-05-08 15:25:00,67.11,67.22,67.11,67.19,22500.0,49.3152,49.3961,49.3152,49.374,22500.0
2014-05-08 15:30:00,67.18,67.22,67.13,67.22,27000.0,49.3667,49.3961,49.3299,49.3961,27000.0
2014-05-08 15:35:00,67.22,67.24,67.14,67.17,36800.0,49.3961,49.4108,49.3373,49.3593,36800.0
2014-05-08 15:40:00,67.17,67.18,67.11,67.11,36800.0,49.3593,49.3667,49.3152,49.3152,36800.0
2014-05-08 15:45:00,67.11,67.16,67.11,67.16,51800.0,49.3152,49.352,49.3152,49.352,51800.0
2014-05-08 15:50:00,67.16,67.23,67.09,67.23,51500.0,49.352,49.4034,49.3006,49.4034,51500.0
2014-05-08 15:55:00,67.22,67.23,67.15,67.2,97300.0,49.3961,49.4034,49.3446,49.3814,97300.0
2014-05-09 09:30:00,67.14,67.33,67.14,67.21,58300.0,49.3373,49.4769,49.3373,49.3887,58300.0
2014-05-09 09:35:00,67.21,67.26,66.98,67.03,17700.0,49.3887,49.4255,49.2197,49.2565,17700.0
2014-05-09 09:40:00,67.03,67.05,66.71,66.78,40300.0,49.2565,49.2712,49.0213,49.0727,40300.0
2014-05-09 09:45:00,66.76,66.91,66.73,66.86,29600.0,49.0581,49.1683,49.036,49.1315,29600.0
2014-05-09 09:50:00,66.88,66.88,66.75,66.78,32600.0,49.1462,49.1462,49.0507,49.0727,32600.0
2014-05-09 09:55:00,66.78,66.84,66.69,66.7,25600.0,49.0727,49.1168,49.0066,49.014,25600.0
2014-05-09 10:00:00,66.69,66.78,66.62,66.63,27800.0,49.0066,49.0727,48.9552,48.9625,27800.0
2014-05-09 10:05:00,66.64,66.81,66.64,66.79,21400.0,48.9699,49.0948,48.9699,49.0801,21400.0
2014-05-09 10:10:00,66.81,67.02,66.81,66.96,51100.0,49.0948,49.2491,49.0948,49.205,51100.0
2014-05-09 10:15:00,66.96,67.06,66.94,67.01,78500.0,49.205,49.2785,49.1903,49.2418,78500.0
2014-05-09 10:20:00,67.0,67.02,66.94,66.97,18500.0,49.2344,49.2491,49.1903,49.2124,18500.0
2014-05-09 10:25:00,66.98,66.98,66.9,66.9,12200.0,49.2197,49.2197,49.1609,49.1609,12200.0
2014-05-09 10:30:00,66.87,66.9,66.77,66.84,16500.0,49.1389,49.1609,49.0654,49.1168,16500.0
2014-05-09 10:35:00,66.85,66.9,66.81,66.83,20100.0,49.1242,49.1609,49.0948,49.1095,20100.0
2014-05-09 10:40:00,66.83,66.85,66.75,66.77,15100.0,49.1095,49.1242,49.0507,49.0654,15100.0
2014-05-09 10:45:00,66.76,66.79,66.7,66.79,20700.0,49.0581,49.0801,49.014,49.0801,20700.0
2014-05-09 10:50:00,66.8,66.81,66.71,66.73,21400.0,49.0874,49.0948,49.0213,49.036,21400.0
2014-05-09 10:55:00,66.72,66.73,66.63,66.64,22900.0,49.0287,49.036,48.9625,48.9699,22900.0
2014-05-09 11:00:00,66.64,66.7,66.63,66.65,17400.0,48.9699,49.014,48.9625,48.9772,17400.0
2014-05-09 11:05:00,66.64,66.64,66.56,66.56,28300.0,48.9699,48.9699,48.9111,48.9111,28300.0
2014-05-09 11:10:00,66.56,66.59,66.54,66.55,22800.0,48.9111,48.9331,48.8964,48.9037,22800.0
2014-05-09 11:15:00,66.56,66.62,66.55,66.61,20700.0,48.9111,48.9552,48.9037,48.9478,20700.0
2014-05-09 11:20:00,66.61,66.71,66.6,66.69,13000.0,48.9478,49.0213,48.9405,49.0066,13000.0
2014-05-09 11:25:00,66.69,66.72,66.64,66.72,15000.0,49.0066,49.0287,48.9699,49.0287,15000.0
2014-05-09 11:30:00,66.72,66.82,66.72,66.82,18600.0,49.0287,49.1021,49.0287,49.1021,18600.0
2014-05-09 11:35:00,66.81,66.94,66.81,66.89,14400.0,49.0948,49.1903,49.0948,49.1536,14400.0
2014-05-09 11:40:00,66.88,66.92,66.82,66.86,11000.0,49.1462,49.1756,49.1021,49.1315,11000.0
2014-05-09 11:45:00,66.88,66.94,66.88,66.92,10700.0,49.1462,49.1903,49.1462,49.1756,10700.0
2014-05-09 11:50:00,66.93,66.93,66.85,66.87,12700.0,49.183,49.183,49.1242,49.1389,12700.0
2014-05-09 11:55:00,66.87,66.91,66.86,66.88,6600.0,49.1389,49.1683,49.1315,49.1462,6600.0
2014-05-09 12:00:00,66.89,66.9,66.82,66.82,10600.0,49.1536,49.1609,49.1021,49.1021,10600.0
2014-05-09 12:05:00,66.81,66.81,66.75,66.77,16800.0,49.0948,49.0948,49.0507,49.0654,16800.0
2014-05-09 12:10:00,66.76,66.79,66.75,66.79,6900.0,49.0581,49.0801,49.0507,49.0801,6900.0
2014-05-09 12:15:00,66.78,66.86,66.78,66.86,9400.0,49.0727,49.1315,49.0727,49.1315,9400.0
2014-05-09 12:20:00,66.86,66.87,66.81,66.81,14400.0,49.1315,49.1389,49.0948,49.0948,14400.0
2014-05-09 12:25:00,66.81,66.84,66.8,66.83,8900.0,49.0948,49.1168,49.0874,49.1095,8900.0
2014-05-09 12:30:00,66.82,66.89,66.82,66.88,4700.0,49.1021,49.1536,49.1021,49.1462,4700.0
2014-05-09 12:35:00,66.89,67.05,66.88,67.02,14400.0,49.1536,49.2712,49.1462,49.2491,14400.0
2014-05-09 12:40:00,67.03,67.08,67.02,67.08,14600.0,49.2565,49.2932,49.2491,49.2932,14600.0
2014-05-09 12:45:00,67.09,67.09,67.02,67.08,11700.0,49.3006,49.3006,49.2491,49.2932,11700.0
2014-05-09 12:50:00,67.09,67.13,67.09,67.12,8600.0,49.3006,49.3299,49.3006,49.3226,8600.0
2014-05-09 12:55:00,67.12,67.14,67.09,67.11,8700.0,49.3226,49.3373,49.3006,49.3152,8700.0
2014-05-09 13:00:00,67.11,67.15,67.09,67.11,18600.0,49.3152,49.3446,49.3006,49.3152,18600.0
2014-05-09 13:05:00,67.1,67.14,67.04,67.04,10200.0,49.3079,49.3373,49.2638,49.2638,10200.0
2014-05-09 13:10:00,67.05,67.08,67.04,67.05,11700.0,49.2712,49.2932,49.2638,49.2712,11700.0
2014-05-09 13:15:00,67.06,67.08,67.0,67.01,6800.0,49.2785,49.2932,49.2344,49.2418,6800.0
2014-05-09 13:20:00,67.01,67.05,67.0,67.04,10000.0,49.2418,49.2712,49.2344,49.2638,10000.0
2014-05-09 13:25:00,67.04,67.04,66.97,66.98,7300.0,49.2638,49.2638,49.2124,49.2197,7300.0
2014-05-09 13:30:00,66.99,67.04,66.91,66.91,19100.0,49.2271,49.2638,49.1683,49.1683,19100.0
2014-05-09 13:35:00,66.91,66.98,66.91,66.97,18200.0,49.1683,49.2197,49.1683,49.2124,18200.0
2014-05-09 13:40:00,66.98,66.99,66.88,66.88,18100.0,49.2197,49.2271,49.1462,49.1462,18100.0
2014-05-09 13:45:00,66.9,66.93,66.84,66.86,23000.0,49.1609,49.183,49.1168,49.1315,23000.0
2014-05-09 13:50:00,66.86,66.87,66.83,66.84,10000.0,49.1315,49.1389,49.1095,49.1168,10000.0
2014-05-09 13:55:00,66.85,66.85,66.78,66.82,20200.0,49.1242,49.1242,49.0727,49.1021,20200.0
2014-05-09 14:00:00,66.82,66.88,66.81,66.88,11500.0,49.1021,49.1462,49.0948,49.1462,11500.0
2014-05-09 14:05:00,66.88,66.91,66.85,66.89,9500.0,49.1462,49.1683,49.1242,49.1536,9500.0
2014-05-09 14:10:00,66.89,66.93,66.86,66.86,17400.0,49.1536,49.183,49.1315,49.1315,17400.0
2014-05-09 14:15:00,66.87,66.87,66.78,66.81,13900.0,49.1389,49.1389,49.0727,49.0948,13900.0
2014-05-09 14:20:00,66.81,66.85,66.79,66.82,6500.0,49.0948,49.1242,49.0801,49.1021,6500.0
2014-05-09 14:25:00,66.81,66.86,66.79,66.83,11000.0,49.0948,49.1315,49.0801,49.1095,11000.0
2014-05-09 14:30:00,66.82,66.87,66.82,66.82,14900.0,49.1021,49.1389,49.1021,49.1021,14900.0
2014-05-09 14:35:00,66.83,66.89,66.82,66.88,6900.0,49.1095,49.1536,49.1021,49.1462,6900.0
2014-05-09 14:40:00,66.87,66.88,66.83,66.83,13400.0,49.1389,49.1462,49.1095,49.1095,13400.0
2014-05-09 14:45:00,66.83,66.88,66.83,66.87,13400.0,49.1095,49.1462,49.1095,49.1389,13400.0
2014-05-09 14:50:00,66.87,66.9,66.86,66.9,10200.0,49.1389,49.1609,49.1315,49.1609,10200.0
2014-05-09 14:55:00,66.92,66.99,66.9,66.99,17100.0,49.1756,49.2271,49.1609,49.2271,17100.0
2014-05-09 15:00:00,66.99,67.05,66.99,67.03,14700.0,49.2271,49.2712,49.2271,49.2565,14700.0
2014-05-09 15:05:00,67.02,67.06,67.02,67.04,14200.0,49.2491,49.2785,49.2491,49.2638,14200.0
2014-05-09 15:10:00,67.02,67.05,67.01,67.02,14500.0,49.2491,49.2712,49.2418,49.2491,14500.0
2014-05-09 15:15:00,67.02,67.03,66.94,66.96,34700.0,49.2491,49.2565,49.1903,49.205,34700.0
2014-05-09 15:20:00,66.94,66.98,66.9,66.93,33500.0,49.1903,49.2197,49.1609,49.183,33500.0
2014-05-09 15:25:00,66.93,66.99,66.93,66.98,18200.0,49.183,49.2271,49.183,49.2197,18200.0
2014-05-09 15:30:00,66.98,66.99,66.93,66.95,16900.0,49.2197,49.2271,49.183,49.1977,16900.0
2014-05-09 15:35:00,66.95,67.03,66.95,67.01,18500.0,49.1977,49.2565,49.1977,49.2418,18500.0
2014-05-09 15:40:00,67.02,67.11,67.02,67.09,33000.0,49.2491,49.3152,49.2491,49.3006,33000.0
2014-05-09 15:45:00,67.09,67.14,67.06,67.08,35600.0,49.3006,49.3373,49.2785,49.2932,35600.0
2014-05-09 15:50:00,67.08,67.1,67.08,67.09,18800.0,49.2932,49.3079,49.2932,49.3006,18800.0
2014-05-09 15:55:00,67.09,67.13,67.07,67.12,78300.0,49.3006,49.3299,49.2859,49.3226,78300.0
2014-05-12 09:30:00,67.41,67.68,67.41,67.55,75100.0,49.5357,49.7341,49.5357,49.6386,75100.0
2014-05-12 09:35:00,67.58,67.62,67.5,67.54,30500.0,49.6606,49.69,49.6018,49.6312,30500.0
2014-05-12 09:40:00,67.59,67.75,67.52,67.74,35400.0,49.668,49.7855,49.6165,49.7782,35400.0
2014-05-12 09:45:00,67.75,67.79,67.73,67.76,29600.0,49.7855,49.8149,49.7708,49.7929,29600.0
2014-05-12 09:50:00,67.75,67.98,67.75,67.98,67900.0,49.7855,49.9546,49.7855,49.9546,67900.0
2014-05-12 09:55:00,67.99,68.05,67.95,68.05,26100.0,49.9619,50.006,49.9325,50.006,26100.0
2014-05-12 10:00:00,68.06,68.07,67.97,68.01,18700.0,50.0133,50.0207,49.9472,49.9766,18700.0
2014-05-12 10:05:00,68.0,68.06,67.97,68.01,39600.0,49.9693,50.0133,49.9472,49.9766,39600.0
2014-05-12 10:10:00,68.01,68.16,68.0,68.14,20000.0,49.9766,50.0868,49.9693,50.0721,20000.0
2014-05-12 10:15:00,68.14,68.22,68.11,68.22,30000.0,50.0721,50.1309,50.0501,50.1309,30000.0
2014-05-12 10:20:00,68.22,68.24,68.13,68.14,37600.0,50.1309,50.1456,50.0648,50.0721,37600.0
2014-05-12 10:25:00,68.13,68.13,68.04,68.11,28000.0,50.0648,50.0648,49.9987,50.0501,28000.0
2014-05-12 10:30:00,68.12,68.17,68.09,68.12,18800.0,50.0574,50.0942,50.0354,50.0574,18800.0
2014-05-12 10:35:00,68.12,68.22,68.12,68.21,18000.0,50.0574,50.1309,50.0574,50.1236,18000.0
2014-05-12 10:40:00,68.21,68.24,68.18,68.23,20600.0,50.1236,50.1456,50.1015,50.1383,20600.0
2014-05-12 10:45:00,68.23,68.27,68.16,68.23,25000.0,50.1383,50.1677,50.0868,50.1383,25000.0
2014-05-12 10:50:00,68.23,68.24,68.14,68.14,28500.0,50.1383,50.1456,50.0721,50.0721,28500.0
2014-05-12 10:55:00,68.14,68.18,68.13,68.18,45000.0,50.0721,50.1015,50.0648,50.1015,45000.0
2014-05-12 11:00:00,68.17,68.26,68.17,68.24,23500.0,50.0942,50.1603,50.0942,50.1456,23500.0
2014-05-12 11:05:00,68.24,68.28,68.21,68.28,26200.0,50.1456,50.175,50.1236,50.175,26200.0
2014-05-12 11:10:00,68.28,68.29,68.24,68.27,35100.0,50.175,50.1824,50.1456,50.1677,35100.0
2014-05-12 11:15:00,68.26,68.27,68.23,68.23,23400.0,50.1603,50.1677,50.1383,50.1383,23400.0
2014-05-12 11:20:00,68.23,68.23,68.15,68.15,21900.0,50.1383,50.1383,50.0795,50.0795,21900.0
2014-05-12 11:25:00,68.16,68.16,68.11,68.15,26200.0,50.0868,50.0868,50.0501,50.0795,26200.0
2014-05-12 11:30:00,68.15,68.21,68.15,68.21,23100.0,50.0795,50.1236,50.0795,50.1236,23100.0
2014-05-12 11:35:00,68.22,68.22,68.16,68.16,17300.0,50.1309,50.1309,50.0868,50.0868,17300.0
2014-05-12 11:40:00,68.17,68.19,68.16,68.18,16400.0,50.0942,50.1089,50.0868,50.1015,16400.0
2014-05-12 11:45:00,68.18,68.19,68.15,68.17,16900.0,50.1015,50.1089,50.0795,50.0942,16900.0
2014-05-12 11:50:00,68.17,68.17,68.11,68.14,16200.0,50.0942,50.0942,50.0501,50.0721,16200.0
2014-05-12 11:55:00,68.12,68.13,68.11,68.12,8700.0,50.0574,50.0648,50.0501,50.0574,8700.0
2014-05-12 12:00:00,68.12,68.14,68.09,68.1,10000.0,50.0574,50.0721,50.0354,50.0427,10000.0
2014-05-12 12:05:00,68.09,68.12,68.05,68.11,15100.0,50.0354,50.0574,50.006,50.0501,15100.0
2014-05-12 12:10:00,68.11,68.16,68.11,68.12,13200.0,50.0501,50.0868,50.0501,50.0574,13200.0
2014-05-12 12:15:00,68.11,68.14,68.1,68.14,11000.0,50.0501,50.0721,50.0427,50.0721,11000.0
2014-05-12 12:20:00,68.15,68.17,68.13,68.14,17000.0,50.0795,50.0942,50.0648,50.0721,17000.0
2014-05-12 12:25:00,68.13,68.18,68.13,68.16,11000.0,50.0648,50.1015,50.0648,50.0868,11000.0
2014-05-12 12:30:00,68.16,68.18,68.12,68.18,11300.0,50.0868,50.1015,50.0574,50.1015,11300.0
2014-05-12 12:35:00,68.18,68.18,68.14,68.15,14900.0,50.1015,50.1015,50.0721,50.0795,14900.0
2014-05-12 12:40:00,68.15,68.16,68.1,68.11,14300.0,50.0795,50.0868,50.0427,50.0501,14300.0
2014-05-12 12:45:00,68.11,68.14,68.11,68.11,10100.0,50.0501,50.0721,50.0501,50.0501,10100.0
2014-05-12 12:50:00,68.12,68.15,68.1,68.15,15800.0,50.0574,50.0795,50.0427,50.0795,15800.0
2014-05-12 12:55:00,68.15,68.15,68.08,68.09,111700.0,50.0795,50.0795,50.028,50.0354,111700.0
2014-05-12 13:00:00,68.1,68.1,68.04,68.05,7100.0,50.0427,50.0427,49.9987,50.006,7100.0
2014-05-12 13:05:00,68.05,68.12,68.05,68.1,15000.0,50.006,50.0574,50.006,50.0427,15000.0
2014-05-12 13:10:00,68.1,68.12,68.09,68.09,9500.0,50.0427,50.0574,50.0354,50.0354,9500.0
2014-05-12 13:15:00,68.09,68.15,68.08,68.13,13300.0,50.0354,50.0795,50.028,50.0648,13300.0
2014-05-12 13:20:00,68.12,68.13,68.07,68.07,9700.0,50.0574,50.0648,50.0207,50.0207,9700.0
2014-05-12 13:25:00,68.08,68.16,68.08,68.15,11000.0,50.028,50.0868,50.028,50.0795,11000.0
2014-05-12 13:30:00,68.15,68.15,68.12,68.13,22900.0,50.0795,50.0795,50.0574,50.0648,22900.0
2014-05-12 13:35:00,68.14,68.16,68.13,68.16,7200.0,50.0721,50.0868,50.0648,50.0868,7200.0
2014-05-12 13:40:00,68.16,68.16,68.13,68.14,10800.0,50.0868,50.0868,50.0648,50.0721,10800.0
2014-05-12 13:45:00,68.14,68.16,68.13,68.14,10200.0,50.0721,50.0868,50.0648,50.0721,10200.0
2014-05-12 13:50:00,68.15,68.18,68.14,68.16,16100.0,50.0795,50.1015,50.0721,50.0868,16100.0
2014-05-12 13:55:00,68.16,68.18,68.13,68.16,14700.0,50.0868,50.1015,50.0648,50.0868,14700.0
2014-05-12 14:00:00,68.16,68.16,68.11,68.14,9300.0,50.0868,50.0868,50.0501,50.0721,9300.0
2014-05-12 14:05:00,68.14,68.23,68.13,68.22,24500.0,50.0721,50.1383,50.0648,50.1309,24500.0
2014-05-12 14:10:00,68.21,68.26,68.21,68.26,14800.0,50.1236,50.1603,50.1236,50.1603,14800.0
2014-05-12 14:15:00,68.25,68.28,68.23,68.24,16100.0,50.153,50.175,50.1383,50.1456,16100.0
2014-05-12 14:20:00,68.24,68.26,68.23,68.23,10500.0,50.1456,50.1603,50.1383,50.1383,10500.0
2014-05-12 14:25:00,68.24,68.26,68.23,68.24,20100.0,50.1456,50.1603,50.1383,50.1456,20100.0
2014-05-12 14:30:00,68.23,68.28,68.23,68.28,12400.0,50.1383,50.175,50.1383,50.175,12400.0
2014-05-12 14:35:00,68.28,68.3,68.25,68.3,11100.0,50.175,50.1897,50.153,50.1897,11100.0
2014-05-12 14:40:00,68.3,68.31,68.27,68.27,15000.0,50.1897,50.1971,50.1677,50.1677,15000.0
2014-05-12 14:45:00,68.27,68.29,68.24,68.24,19400.0,50.1677,50.1824,50.1456,50.1456,19400.0
2014-05-12 14:50:00,68.24,68.25,68.2,68.24,32700.0,50.1456,50.153,50.1162,50.1456,32700.0
2014-05-12 14:55:00,68.25,68.25,68.2,68.22,24900.0,50.153,50.153,50.1162,50.1309,24900.0
2014-05-12 15:00:00,68.23,68.27,68.22,68.23,41900.0,50.1383,50.1677,50.1309,50.1383,41900.0
2014-05-12 15:05:00,68.23,68.23,68.2,68.21,16000.0,50.1383,50.1383,50.1162,50.1236,16000.0
2014-05-12 15:10:00,68.2,68.25,68.19,68.25,17800.0,50.1162,50.153,50.1089,50.153,17800.0
2014-05-12 15:15:00,68.25,68.25,68.2,68.23,33600.0,50.153,50.153,50.1162,50.1383,33600.0
2014-05-12 15:20:00,68.23,68.24,68.19,68.22,27500.0,50.1383,50.1456,50.1089,50.1309,27500.0
2014-05-12 15:25:00,68.23,68.24,68.17,68.18,26500.0,50.1383,50.1456,50.0942,50.1015,26500.0
2014-05-12 15:30:00,68.18,68.22,68.17,68.2,37100.0,50.1015,50.1309,50.0942,50.1162,37100.0
2014-05-12 15:35:00,68.19,68.2,68.16,68.19,46300.0,50.1089,50.1162,50.0868,50.1089,46300.0
2014-05-12 15:40:00,68.19,68.24,68.19,68.24,29700.0,50.1089,50.1456,50.1089,50.1456,29700.0
2014-05-12 15:45:00,68.23,68.23,68.19,68.2,77100.0,50.1383,50.1383,50.1089,50.1162,77100.0
2014-05-12 15:50:00,68.21,68.25,68.21,68.24,62700.0,50.1236,50.153,50.1236,50.1456,62700.0
2014-05-12 15:55:00,68.25,68.25,68.19,68.21,130800.0,50.153,50.153,50.1089,50.1236,130800.0
2014-05-13 09:30:00,68.39,68.45,68.15,68.21,75500.0,50.2558,50.2999,50.0795,50.1236,75500.0
2014-05-13 09:35:00,68.21,68.28,68.17,68.26,32900.0,50.1236,50.175,50.0942,50.1603,32900.0
2014-05-13 09:40:00,68.26,68.44,68.23,68.34,64100.0,50.1603,50.2926,50.1383,50.2191,64100.0
2014-05-13 09:45:00,68.34,68.42,68.26,68.41,65600.0,50.2191,50.2779,50.1603,50.2705,65600.0
2014-05-13 09:50:00,68.41,68.43,68.33,68.37,27500.0,50.2705,50.2852,50.2118,50.2411,27500.0
2014-05-13 09:55:00,68.38,68.38,68.29,68.36,19800.0,50.2485,50.2485,50.1824,50.2338,19800.0
2014-05-13 10:00:00,68.38,68.4,68.31,68.35,23300.0,50.2485,50.2632,50.1971,50.2265,23300.0
2014-05-13 10:05:00,68.36,68.5,68.36,68.49,24300.0,50.2338,50.3367,50.2338,50.3293,24300.0
2014-05-13 10:10:00,68.46,68.53,68.42,68.51,25300.0,50.3073,50.3587,50.2779,50.344,25300.0
2014-05-13 10:15:00,68.5,68.59,68.49,68.52,19800.0,50.3367,50.4028,50.3293,50.3514,19800.0
2014-05-13 10:20:00,68.53,68.56,68.46,68.47,14800.0,50.3587,50.3808,50.3073,50.3146,14800.0
2014-05-13 10:25:00,68.48,68.6,68.46,68.58,14700.0,50.322,50.4102,50.3073,50.3955,14700.0
2014-05-13 10:30:00,68.58,68.65,68.57,68.62,13600.0,50.3955,50.4469,50.3881,50.4249,13600.0
2014-05-13 10:35:00,68.61,68.64,68.58,68.63,19200.0,50.4175,50.4396,50.3955,50.4322,19200.0
2014-05-13 10:40:00,68.63,68.64,68.59,68.59,11700.0,50.4322,50.4396,50.4028,50.4028,11700.0
2014-05-13 10:45:00,68.58,68.6,68.55,68.57,15100.0,50.3955,50.4102,50.3734,50.3881,15100.0
2014-05-13 10:50:00,68.58,68.61,68.55,68.59,19500.0,50.3955,50.4175,50.3734,50.4028,19500.0
2014-05-13 10:55:00,68.6,68.6,68.52,68.57,19800.0,50.4102,50.4102,50.3514,50.3881,19800.0
2014-05-13 11:00:00,68.56,68.6,68.53,68.54,10100.0,50.3808,50.4102,50.3587,50.3661,10100.0
2014-05-13 11:05:00,68.55,68.57,68.51,68.55,15400.0,50.3734,50.3881,50.344,50.3734,15400.0
2014-05-13 11:10:00,68.55,68.57,68.49,68.52,12800.0,50.3734,50.3881,50.3293,50.3514,12800.0
2014-05-13 11:15:00,68.51,68.53,68.41,68.42,16500.0,50.344,50.3587,50.2705,50.2779,16500.0
2014-05-13 11:20:00,68.42,68.45,68.4,68.45,31300.0,50.2779,50.2999,50.2632,50.2999,31300.0
2014-05-13 11:25:00,68.45,68.5,68.44,68.47,20800.0,50.2999,50.3367,50.2926,50.3146,20800.0
2014-05-13 11:30:00,68.47,68.54,68.46,68.52,60500.0,50.3146,50.3661,50.3073,50.3514,60500.0
2014-05-13 11:35:00,68.51,68.54,68.47,68.49,37000.0,50.344,50.3661,50.3146,50.3293,37000.0
2014-05-13 11:40:00,68.49,68.54,68.44,68.51,32000.0,50.3293,50.3661,50.2926,50.344,32000.0
2014-05-13 11:45:00,68.52,68.53,68.46,68.52,17900.0,50.3514,50.3587,50.3073,50.3514,17900.0
2014-05-13 11:50:00,68.51,68.52,68.42,68.5,18300.0,50.344,50.3514,50.2779,50.3367,18300.0
2014-05-13 11:55:00,68.51,68.53,68.46,68.47,29400.0,50.344,50.3587,50.3073,50.3146,29400.0
2014-05-13 12:00:00,68.47,68.51,68.42,68.48,34400.0,50.3146,50.344,50.2779,50.322,34400.0
2014-05-13 12:05:00,68.49,68.5,68.43,68.44,21500.0,50.3293,50.3367,50.2852,50.2926,21500.0
2014-05-13 12:10:00,68.44,68.53,68.41,68.52,17300.0,50.2926,50.3587,50.2705,50.3514,17300.0
2014-05-13 12:15:00,68.53,68.54,68.49,68.53,15600.0,50.3587,50.3661,50.3293,50.3587,15600.0
2014-05-13 12:20:00,68.52,68.53,68.46,68.46,16100.0,50.3514,50.3587,50.3073,50.3073,16100.0
2014-05-13 12:25:00,68.45,68.52,68.45,68.5,12600.0,50.2999,50.3514,50.2999,50.3367,12600.0
2014-05-13 12:30:00,68.49,68.49,68.41,68.45,19800.0,50.3293,50.3293,50.2705,50.2999,19800.0
2014-05-13 12:35:00,68.46,68.49,68.44,68.46,21000.0,50.3073,50.3293,50.2926,50.3073,21000.0
2014-05-13 12:40:00,68.47,68.49,68.43,68.44,9300.0,50.3146,50.3293,50.2852,50.2926,9300.0
2014-05-13 12:45:00,68.45,68.5,68.42,68.49,24000.0,50.2999,50.3367,50.2779,50.3293,24000.0
2014-05-13 12:50:00,68.49,68.5,68.45,68.45,12800.0,50.3293,50.3367,50.2999,50.2999,12800.0
2014-05-13 12:55:00,68.45,68.46,68.42,68.43,27300.0,50.2999,50.3073,50.2779,50.2852,27300.0
2014-05-13 13:00:00,68.44,68.48,68.42,68.46,41900.0,50.2926,50.322,50.2779,50.3073,41900.0
2014-05-13 13:05:00,68.47,68.5,68.46,68.49,6500.0,50.3146,50.3367,50.3073,50.3293,6500.0
2014-05-13 13:10:00,68.48,68.48,68.41,68.46,27000.0,50.322,50.322,50.2705,50.3073,27000.0
2014-05-13 13:15:00,68.47,68.5,68.45,68.49,16700.0,50.3146,50.3367,50.2999,50.3293,16700.0
2014-05-13 13:20:00,68.49,68.5,68.43,68.47,23600.0,50.3293,50.3367,50.2852,50.3146,23600.0
2014-05-13 13:25:00,68.46,68.51,68.45,68.51,28800.0,50.3073,50.344,50.2999,50.344,28800.0
2014-05-13 13:30:00,68.51,68.51,68.46,68.46,22400.0,50.344,50.344,50.3073,50.3073,22400.0
2014-05-13 13:35:00,68.47,68.48,68.37,68.4,18800.0,50.3146,50.322,50.2411,50.2632,18800.0
2014-05-13 13:40:00,68.4,68.4,68.34,68.36,22100.0,50.2632,50.2632,50.2191,50.2338,22100.0
2014-05-13 13:45:00,68.35,68.36,68.31,68.33,14000.0,50.2265,50.2338,50.1971,50.2118,14000.0
2014-05-13 13:50:00,68.33,68.39,68.32,68.39,19600.0,50.2118,50.2558,50.2044,50.2558,19600.0
2014-05-13 13:55:00,68.38,68.38,68.31,68.37,23000.0,50.2485,50.2485,50.1971,50.2411,23000.0
2014-05-13 14:00:00,68.36,68.38,68.33,68.38,15200.0,50.2338,50.2485,50.2118,50.2485,15200.0
2014-05-13 14:05:00,68.38,68.38,68.35,68.35,19200.0,50.2485,50.2485,50.2265,50.2265,19200.0
2014-05-13 14:10:00,68.36,68.4,68.35,68.39,11300.0,50.2338,50.2632,50.2265,50.2558,11300.0
2014-05-13 14:15:00,68.4,68.4,68.36,68.37,15100.0,50.2632,50.2632,50.2338,50.2411,15100.0
2014-05-13 14:20:00,68.36,68.4,68.36,68.38,13200.0,50.2338,50.2632,50.2338,50.2485,13200.0
2014-05-13 14:25:00,68.39,68.39,68.34,68.38,32400.0,50.2558,50.2558,50.2191,50.2485,32400.0
2014-05-13 14:30:00,68.38,68.42,68.38,68.41,15500.0,50.2485,50.2779,50.2485,50.2705,15500.0
2014-05-13 14:35:00,68.41,68.41,68.37,68.39,20200.0,50.2705,50.2705,50.2411,50.2558,20200.0
2014-05-13 14:40:00,68.39,68.43,68.37,68.43,27000.0,50.2558,50.2852,50.2411,50.2852,27000.0
2014-05-13 14:45:00,68.42,68.42,68.34,68.35,22200.0,50.2779,50.2779,50.2191,50.2265,22200.0
2014-05-13 14:50:00,68.35,68.35,68.32,68.32,14600.0,50.2265,50.2265,50.2044,50.2044,14600.0
2014-05-13 14:55:00,68.33,68.34,68.32,68.32,26000.0,50.2118,50.2191,50.2044,50.2044,26000.0
2014-05-13 15:00:00,68.32,68.33,68.31,68.31,23300.0,50.2044,50.2118,50.1971,50.1971,23300.0
2014-05-13 15:05:00,68.32,68.32,68.26,68.26,26300.0,50.2044,50.2044,50.1603,50.1603,26300.0
2014-05-13 15:10:00,68.27,68.27,68.18,68.19,33200.0,50.1677,50.1677,50.1015,50.1089,33200.0
2014-05-13 15:15:00,68.19,68.21,68.18,68.19,32800.0,50.1089,50.1236,50.1015,50.1089,32800.0
2014-05-13 15:20:00,68.18,68.21,68.16,68.17,26900.0,50.1015,50.1236,50.0868,50.0942,26900.0
2014-05-13 15:25:00,68.16,68.21,68.15,68.21,25900.0,50.0868,50.1236,50.0795,50.1236,25900.0
2014-05-13 15:30:00,68.21,68.23,68.2,68.22,26100.0,50.1236,50.1383,50.1162,50.1309,26100.0
2014-05-13 15:35:00,68.23,68.28,68.22,68.28,39900.0,50.1383,50.175,50.1309,50.175,39900.0
2014-05-13 15:40:00,68.27,68.3,68.26,68.3,27500.0,50.1677,50.1897,50.1603,50.1897,27500.0
2014-05-13 15:45:00,68.29,68.32,68.28,68.31,61400.0,50.1824,50.2044,50.175,50.1971,61400.0
2014-05-13 15:50:00,68.31,68.32,68.27,68.27,70200.0,50.1971,50.2044,50.1677,50.1677,70200.0
2014-05-13 15:55:00,68.28,68.31,68.26,68.27,122400.0,50.175,50.1971,50.1603,50.1677,122400.0
2014-05-14 09:30:00,67.99,68.07,67.82,67.85,53700.0,50.2811,50.3403,50.1554,50.1776,53700.0
2014-05-14 09:35:00,67.8,67.84,67.68,67.77,24400.0,50.1406,50.1702,50.0519,50.1184,24400.0
2014-05-14 09:40:00,67.76,67.78,67.68,67.7,13200.0,50.111,50.1258,50.0519,50.0667,13200.0
2014-05-14 09:45:00,67.73,67.75,67.6,67.61,15700.0,50.0889,50.1036,49.9927,50.0001,15700.0
2014-05-14 09:50:00,67.62,67.7,67.59,67.69,31500.0,50.0075,50.0667,49.9853,50.0593,31500.0
2014-05-14 09:55:00,67.69,67.78,67.64,67.78,21700.0,50.0593,50.1258,50.0223,50.1258,21700.0
2014-05-14 10:00:00,67.78,67.85,67.76,67.82,23500.0,50.1258,50.1776,50.111,50.1554,23500.0
2014-05-14 10:05:00,67.81,67.82,67.72,67.76,12900.0,50.148,50.1554,50.0815,50.111,12900.0
2014-05-14 10:10:00,67.75,67.75,67.61,67.69,23900.0,50.1036,50.1036,50.0001,50.0593,23900.0
2014-05-14 10:15:00,67.7,67.7,67.56,67.59,20000.0,50.0667,50.0667,49.9631,49.9853,20000.0
2014-05-14 10:20:00,67.61,67.68,67.58,67.64,11300.0,50.0001,50.0519,49.9779,50.0223,11300.0
2014-05-14 10:25:00,67.66,67.72,67.63,67.72,12300.0,50.0371,50.0815,50.0149,50.0815,12300.0
2014-05-14 10:30:00,67.71,67.74,67.64,67.65,19900.0,50.0741,50.0962,50.0223,50.0297,19900.0
2014-05-14 10:35:00,67.65,67.68,67.59,67.59,18200.0,50.0297,50.0519,49.9853,49.9853,18200.0
2014-05-14 10:40:00,67.59,67.65,67.57,67.63,17300.0,49.9853,50.0297,49.9705,50.0149,17300.0
2014-05-14 10:45:00,67.64,67.67,67.47,67.65,28000.0,50.0223,50.0445,49.8966,50.0297,28000.0
2014-05-14 10:50:00,67.64,67.69,67.58,67.6,19000.0,50.0223,50.0593,49.9779,49.9927,19000.0
2014-05-14 10:55:00,67.61,67.63,67.55,67.57,15600.0,50.0001,50.0149,49.9557,49.9705,15600.0
2014-05-14 11:00:00,67.58,67.6,67.53,67.56,15300.0,49.9779,49.9927,49.9409,49.9631,15300.0
2014-05-14 11:05:00,67.55,67.61,67.54,67.59,16100.0,49.9557,50.0001,49.9483,49.9853,16100.0
2014-05-14 11:10:00,67.59,67.61,67.52,67.53,14500.0,49.9853,50.0001,49.9335,49.9409,14500.0
2014-05-14 11:15:00,67.54,67.56,67.51,67.56,12600.0,49.9483,49.9631,49.9262,49.9631,12600.0
2014-05-14 11:20:00,67.56,67.59,67.55,67.55,16000.0,49.9631,49.9853,49.9557,49.9557,16000.0
2014-05-14 11:25:00,67.56,67.6,67.54,67.58,18500.0,49.9631,49.9927,49.9483,49.9779,18500.0
2014-05-14 11:30:00,67.58,67.66,67.58,67.63,26500.0,49.9779,50.0371,49.9779,50.0149,26500.0
2014-05-14 11:35:00,67.64,67.68,67.63,67.64,16300.0,50.0223,50.0519,50.0149,50.0223,16300.0
2014-05-14 11:40:00,67.64,67.67,67.61,67.66,13700.0,50.0223,50.0445,50.0001,50.0371,13700.0
2014-05-14 11:45:00,67.67,67.67,67.62,67.62,14400.0,50.0445,50.0445,50.0075,50.0075,14400.0
2014-05-14 11:50:00,67.61,67.64,67.6,67.61,13100.0,50.0001,50.0223,49.9927,50.0001,13100.0
2014-05-14 11:55:00,67.6,67.6,67.53,67.54,12000.0,49.9927,49.9927,49.9409,49.9483,12000.0
2014-05-14 12:00:00,67.53,67.56,67.52,67.53,19600.0,49.9409,49.9631,49.9335,49.9409,19600.0
2014-05-14 12:05:00,67.52,67.59,67.52,67.55,31000.0,49.9335,49.9853,49.9335,49.9557,31000.0
2014-05-14 12:10:00,67.55,67.56,67.51,67.52,23400.0,49.9557,49.9631,49.9262,49.9335,23400.0
2014-05-14 12:15:00,67.52,67.53,67.5,67.52,10100.0,49.9335,49.9409,49.9188,49.9335,10100.0
2014-05-14 12:20:00,67.52,67.53,67.48,67.49,10400.0,49.9335,49.9409,49.904,49.9114,10400.0
2014-05-14 12:25:00,67.49,67.49,67.44,67.48,19300.0,49.9114,49.9114,49.8744,49.904,19300.0
2014-05-14 12:30:00,67.49,67.49,67.44,67.46,11700.0,49.9114,49.9114,49.8744,49.8892,11700.0
2014-05-14 12:35:00,67.46,67.49,67.44,67.46,12100.0,49.8892,49.9114,49.8744,49.8892,12100.0
2014-05-14 12:40:00,67.46,67.52,67.46,67.49,9400.0,49.8892,49.9335,49.8892,49.9114,9400.0
2014-05-14 12:45:00,67.49,67.53,67.48,67.51,29300.0,49.9114,49.9409,49.904,49.9262,29300.0
2014-05-14 12:50:00,67.5,67.51,67.44,67.46,11800.0,49.9188,49.9262,49.8744,49.8892,11800.0
2014-05-14 12:55:00,67.46,67.46,67.41,67.43,10600.0,49.8892,49.8892,49.8522,49.867,10600.0
2014-05-14 13:00:00,67.43,67.47,67.42,67.47,10600.0,49.867,49.8966,49.8596,49.8966,10600.0
2014-05-14 13:05:00,67.47,67.47,67.42,67.45,15900.0,49.8966,49.8966,49.8596,49.8818,15900.0
2014-05-14 13:10:00,67.45,67.47,67.41,67.44,14000.0,49.8818,49.8966,49.8522,49.8744,14000.0
2014-05-14 13:15:00,67.44,67.44,67.4,67.4,24400.0,49.8744,49.8744,49.8448,49.8448,24400.0
2014-05-14 13:20:00,67.4,67.41,67.33,67.33,31900.0,49.8448,49.8522,49.793,49.793,31900.0
2014-05-14 13:25:00,67.34,67.35,67.32,67.32,20900.0,49.8004,49.8078,49.7856,49.7856,20900.0
2014-05-14 13:30:00,67.33,67.34,67.28,67.31,36800.0,49.793,49.8004,49.7561,49.7782,36800.0
2014-05-14 13:35:00,67.31,67.35,67.3,67.32,13300.0,49.7782,49.8078,49.7708,49.7856,13300.0
2014-05-14 13:40:00,67.32,67.38,67.32,67.38,16400.0,49.7856,49.83,49.7856,49.83,16400.0
2014-05-14 13:45:00,67.37,67.42,67.34,67.41,14500.0,49.8226,49.8596,49.8004,49.8522,14500.0
2014-05-14 13:50:00,67.41,67.45,67.41,67.45,26500.0,49.8522,49.8818,49.8522,49.8818,26500.0
2014-05-14 13:55:00,67.45,67.49,67.45,67.49,20700.0,49.8818,49.9114,49.8818,49.9114,20700.0
2014-05-14 14:00:00,67.49,67.5,67.46,67.49,25300.0,49.9114,49.9188,49.8892,49.9114,25300.0
2014-05-14 14:05:00,67.49,67.5,67.41,67.42,51300.0,49.9114,49.9188,49.8522,49.8596,51300.0
2014-05-14 14:10:00,67.42,67.46,67.41,67.45,41000.0,49.8596,49.8892,49.8522,49.8818,41000.0
2014-05-14 14:15:00,67.44,67.46,67.39,67.42,43100.0,49.8744,49.8892,49.8374,49.8596,43100.0
2014-05-14 14:20:00,67.43,67.45,67.38,67.42,47900.0,49.867,49.8818,49.83,49.8596,47900.0
2014-05-14 14:25:00,67.44,67.46,67.42,67.45,28000.0,49.8744,49.8892,49.8596,49.8818,28000.0
2014-05-14 14:30:00,67.45,67.47,67.43,67.46,10900.0,49.8818,49.8966,49.867,49.8892,10900.0
2014-05-14 14:35:00,67.46,67.47,67.42,67.47,9700.0,49.8892,49.8966,49.8596,49.8966,9700.0
2014-05-14 14:40:00,67.47,67.48,67.4,67.41,22100.0,49.8966,49.904,49.8448,49.8522,22100.0
2014-05-14 14:45:00,67.41,67.43,67.33,67.36,31200.0,49.8522,49.867,49.793,49.8152,31200.0
2014-05-14 14:50:00,67.35,67.38,67.32,67.36,22100.0,49.8078,49.83,49.7856,49.8152,22100.0
2014-05-14 14:55:00,67.36,67.4,67.36,67.38,13000.0,49.8152,49.8448,49.8152,49.83,13000.0
2014-05-14 15:00:00,67.39,67.41,67.36,67.4,24100.0,49.8374,49.8522,49.8152,49.8448,24100.0
2014-05-14 15:05:00,67.4,67.41,67.3,67.3,54700.0,49.8448,49.8522,49.7708,49.7708,54700.0
2014-05-14 15:10:00,67.31,67.32,67.29,67.31,19800.0,49.7782,49.7856,49.7635,49.7782,19800.0
2014-05-14 15:15:00,67.31,67.34,67.28,67.33,17500.0,49.7782,49.8004,49.7561,49.793,17500.0
2014-05-14 15:20:00,67.34,67.37,67.31,67.31,17600.0,49.8004,49.8226,49.7782,49.7782,17600.0
2014-05-14 15:25:00,67.31,67.34,67.3,67.33,30100.0,49.7782,49.8004,49.7708,49.793,30100.0
2014-05-14 15:30:00,67.34,67.34,67.21,67.22,36600.0,49.8004,49.8004,49.7043,49.7117,36600.0
2014-05-14 15:35:00,67.22,67.23,67.19,67.23,39900.0,49.7117,49.7191,49.6895,49.7191,39900.0
2014-05-14 15:40:00,67.23,67.29,67.23,67.29,24800.0,49.7191,49.7635,49.7191,49.7635,24800.0
2014-05-14 15:45:00,67.29,67.31,67.25,67.29,34700.0,49.7635,49.7782,49.7339,49.7635,34700.0
2014-05-14 15:50:00,67.3,67.31,67.28,67.29,31900.0,49.7708,49.7782,49.7561,49.7635,31900.0
2014-05-14 15:55:00,67.29,67.34,67.26,67.3,65700.0,49.7635,49.8004,49.7413,49.7708,65700.0
2014-05-15 09:30:00,67.02,67.18,66.94,67.01,37500.0,49.5638,49.6821,49.5046,49.5564,37500.0
2014-05-15 09:35:00,67.02,67.04,66.92,66.92,15600.0,49.5638,49.5786,49.4898,49.4898,15600.0
2014-05-15 09:40:00,66.9,66.91,66.79,66.87,11700.0,49.475,49.4824,49.3937,49.4528,11700.0
2014-05-15 09:45:00,66.84,66.84,66.76,66.77,12900.0,49.4307,49.4307,49.3715,49.3789,12900.0
2014-05-15 09:50:00,66.76,66.76,66.58,66.58,25800.0,49.3715,49.3715,49.2384,49.2384,25800.0
2014-05-15 09:55:00,66.57,66.67,66.42,66.66,21000.0,49.231,49.3049,49.1201,49.2975,21000.0
2014-05-15 10:00:00,66.65,66.65,66.5,66.51,22700.0,49.2902,49.2902,49.1792,49.1866,22700.0
2014-05-15 10:05:00,66.49,66.53,66.33,66.36,26200.0,49.1718,49.2014,49.0535,49.0757,26200.0
2014-05-15 10:10:00,66.36,66.39,66.32,66.34,14200.0,49.0757,49.0979,49.0461,49.0609,14200.0
2014-05-15 10:15:00,66.33,66.47,66.3,66.47,21900.0,49.0535,49.157,49.0313,49.157,21900.0
2014-05-15 10:20:00,66.46,66.52,66.36,66.49,16800.0,49.1496,49.194,49.0757,49.1718,16800.0
2014-05-15 10:25:00,66.49,66.49,66.4,66.48,17400.0,49.1718,49.1718,49.1053,49.1644,17400.0
2014-05-15 10:30:00,66.48,66.53,66.44,66.47,21900.0,49.1644,49.2014,49.1348,49.157,21900.0
2014-05-15 10:35:00,66.47,66.47,66.34,66.36,25500.0,49.157,49.157,49.0609,49.0757,25500.0
2014-05-15 10:40:00,66.35,66.59,66.31,66.59,29400.0,49.0683,49.2458,49.0387,49.2458,29400.0
2014-05-15 10:45:00,66.58,66.59,66.47,66.49,13200.0,49.2384,49.2458,49.157,49.1718,13200.0
2014-05-15 10:50:00,66.48,66.55,66.45,66.53,20000.0,49.1644,49.2162,49.1422,49.2014,20000.0
2014-05-15 10:55:00,66.53,66.56,66.42,66.45,19500.0,49.2014,49.2236,49.1201,49.1422,19500.0
2014-05-15 11:00:00,66.46,66.46,66.32,66.32,30700.0,49.1496,49.1496,49.0461,49.0461,30700.0
2014-05-15 11:05:00,66.32,66.39,66.28,66.28,18400.0,49.0461,49.0979,49.0165,49.0165,18400.0
2014-05-15 11:10:00,66.28,66.34,66.2,66.21,18500.0,49.0165,49.0609,48.9574,48.9648,18500.0
2014-05-15 11:15:00,66.2,66.31,66.17,66.28,29700.0,48.9574,49.0387,48.9352,49.0165,29700.0
2014-05-15 11:20:00,66.3,66.33,66.1,66.17,95900.0,49.0313,49.0535,48.8834,48.9352,95900.0
2014-05-15 11:25:00,66.18,66.25,66.15,66.19,29700.0,48.9426,48.9943,48.9204,48.95,29700.0
2014-05-15 11:30:00,66.19,66.28,66.17,66.27,19500.0,48.95,49.0165,48.9352,49.0091,19500.0
2014-05-15 11:35:00,66.28,66.29,66.27,66.27,32200.0,49.0165,49.0239,49.0091,49.0091,32200.0
2014-05-15 11:40:00,66.27,66.28,66.19,66.19,21800.0,49.0091,49.0165,48.95,48.95,21800.0
2014-05-15 11:45:00,66.18,66.22,66.13,66.14,31000.0,48.9426,48.9721,48.9056,48.913,31000.0
2014-05-15 11:50:00,66.14,66.15,66.0,66.0,179200.0,48.913,48.9204,48.8095,48.8095,179200.0
2014-05-15 11:55:00,66.0,66.03,65.93,66.03,47700.0,48.8095,48.8316,48.7577,48.8316,47700.0
2014-05-15 12:00:00,66.03,66.07,65.99,66.06,32200.0,48.8316,48.8612,48.8021,48.8538,32200.0
2014-05-15 12:05:00,66.06,66.16,66.06,66.06,26200.0,48.8538,48.9278,48.8538,48.8538,26200.0
2014-05-15 12:10:00,66.05,66.1,66.03,66.1,17800.0,48.8464,48.8834,48.8316,48.8834,17800.0
2014-05-15 12:15:00,66.11,66.11,66.03,66.08,22200.0,48.8908,48.8908,48.8316,48.8686,22200.0
2014-05-15 12:20:00,66.09,66.13,66.05,66.1,19900.0,48.876,48.9056,48.8464,48.8834,19900.0
2014-05-15 12:25:00,66.08,66.14,66.07,66.14,13200.0,48.8686,48.913,48.8612,48.913,13200.0
2014-05-15 12:30:00,66.15,66.23,66.12,66.23,22500.0,48.9204,48.9795,48.8982,48.9795,22500.0
2014-05-15 12:35:00,66.24,66.25,66.17,66.17,17400.0,48.9869,48.9943,48.9352,48.9352,17400.0
2014-05-15 12:40:00,66.17,66.2,66.13,66.19,22600.0,48.9352,48.9574,48.9056,48.95,22600.0
2014-05-15 12:45:00,66.19,66.22,66.16,66.16,29300.0,48.95,48.9721,48.9278,48.9278,29300.0
2014-05-15 12:50:00,66.16,66.23,66.15,66.2,15500.0,48.9278,48.9795,48.9204,48.9574,15500.0
2014-05-15 12:55:00,66.19,66.22,66.17,66.18,32500.0,48.95,48.9721,48.9352,48.9426,32500.0
2014-05-15 13:00:00,66.19,66.21,66.15,66.17,18800.0,48.95,48.9648,48.9204,48.9352,18800.0
2014-05-15 13:05:00,66.17,66.18,66.09,66.1,18300.0,48.9352,48.9426,48.876,48.8834,18300.0
2014-05-15 13:10:00,66.09,66.16,66.06,66.14,17900.0,48.876,48.9278,48.8538,48.913,17900.0
2014-05-15 13:15:00,66.14,66.14,66.09,66.11,18700.0,48.913,48.913,48.876,48.8908,18700.0
2014-05-15 13:20:00,66.12,66.13,66.08,66.08,21800.0,48.8982,48.9056,48.8686,48.8686,21800.0
2014-05-15 13:25:00,66.08,66.11,66.0,66.02,40600.0,48.8686,48.8908,48.8095,48.8242,40600.0
2014-05-15 13:30:00,66.03,66.11,65.95,66.11,70300.0,48.8316,48.8908,48.7725,48.8908,70300.0
2014-05-15 13:35:00,66.13,66.14,66.04,66.05,12900.0,48.9056,48.913,48.839,48.8464,12900.0
2014-05-15 13:40:00,66.05,66.05,66.01,66.04,14200.0,48.8464,48.8464,48.8168,48.839,14200.0
2014-05-15 13:45:00,66.04,66.04,65.97,66.0,12800.0,48.839,48.839,48.7873,48.8095,12800.0
2014-05-15 13:50:00,66.01,66.07,66.0,66.06,11900.0,48.8168,48.8612,48.8095,48.8538,11900.0
2014-05-15 13:55:00,66.07,66.2,66.07,66.2,15800.0,48.8612,48.9574,48.8612,48.9574,15800.0
2014-05-15 14:00:00,66.2,66.22,66.13,66.22,11300.0,48.9574,48.9721,48.9056,48.9721,11300.0
2014-05-15 14:05:00,66.22,66.31,66.19,66.29,67300.0,48.9721,49.0387,48.95,49.0239,67300.0
2014-05-15 14:10:00,66.3,66.34,66.25,66.26,19500.0,49.0313,49.0609,48.9943,49.0017,19500.0
2014-05-15 14:15:00,66.25,66.28,66.17,66.19,56600.0,48.9943,49.0165,48.9352,48.95,56600.0
2014-05-15 14:20:00,66.18,66.26,66.14,66.25,18200.0,48.9426,49.0017,48.913,48.9943,18200.0
2014-05-15 14:25:00,66.26,66.28,66.2,66.23,18100.0,49.0017,49.0165,48.9574,48.9795,18100.0
2014-05-15 14:30:00,66.26,66.32,66.26,66.28,11000.0,49.0017,49.0461,49.0017,49.0165,11000.0
2014-05-15 14:35:00,66.3,66.36,66.29,66.35,12400.0,49.0313,49.0757,49.0239,49.0683,12400.0
2014-05-15 14:40:00,66.34,66.36,66.29,66.3,22300.0,49.0609,49.0757,49.0239,49.0313,22300.0
2014-05-15 14:45:00,66.31,66.36,66.27,66.35,26100.0,49.0387,49.0757,49.0091,49.0683,26100.0
2014-05-15 14:50:00,66.37,66.48,66.34,66.47,20100.0,49.0831,49.1644,49.0609,49.157,20100.0
2014-05-15 14:55:00,66.48,66.49,66.41,66.45,39000.0,49.1644,49.1718,49.1127,49.1422,39000.0
2014-05-15 15:00:00,66.46,66.5,66.44,66.49,35600.0,49.1496,49.1792,49.1348,49.1718,35600.0
2014-05-15 15:05:00,66.49,66.51,66.4,66.51,47000.0,49.1718,49.1866,49.1053,49.1866,47000.0
2014-05-15 15:10:00,66.51,66.56,66.49,66.51,40900.0,49.1866,49.2236,49.1718,49.1866,40900.0
2014-05-15 15:15:00,66.51,66.56,66.5,66.5,47600.0,49.1866,49.2236,49.1792,49.1792,47600.0
2014-05-15 15:20:00,66.51,66.53,66.49,66.5,43600.0,49.1866,49.2014,49.1718,49.1792,43600.0
2014-05-15 15:25:00,66.5,66.55,66.45,66.55,47700.0,49.1792,49.2162,49.1422,49.2162,47700.0
2014-05-15 15:30:00,66.55,66.59,66.49,66.59,51000.0,49.2162,49.2458,49.1718,49.2458,51000.0
2014-05-15 15:35:00,66.58,66.72,66.58,66.67,51300.0,49.2384,49.3419,49.2384,49.3049,51300.0
2014-05-15 15:40:00,66.68,66.7,66.61,66.63,59500.0,49.3123,49.3271,49.2606,49.2754,59500.0
2014-05-15 15:45:00,66.63,66.68,66.61,66.65,85200.0,49.2754,49.3123,49.2606,49.2902,85200.0
2014-05-15 15:50:00,66.64,66.68,66.64,66.66,89300.0,49.2828,49.3123,49.2828,49.2975,89300.0
2014-05-15 15:55:00,66.67,66.67,66.62,66.65,160000.0,49.3049,49.3049,49.268,49.2902,160000.0
2014-05-16 09:30:00,66.71,66.72,66.63,66.64,273900.0,49.3345,49.3419,49.2754,49.2828,273900.0
2014-05-16 09:35:00,66.65,66.71,66.61,66.67,57200.0,49.2902,49.3345,49.2606,49.3049,57200.0
2014-05-16 09:40:00,66.67,66.77,66.6,66.72,32300.0,49.3049,49.3789,49.2532,49.3419,32300.0
2014-05-16 09:45:00,66.72,66.73,66.64,66.67,74700.0,49.3419,49.3493,49.2828,49.3049,74700.0
2014-05-16 09:50:00,66.67,66.73,66.62,66.64,42800.0,49.3049,49.3493,49.268,49.2828,42800.0
2014-05-16 09:55:00,66.65,66.67,66.5,66.58,42000.0,49.2902,49.3049,49.1792,49.2384,42000.0
2014-05-16 10:00:00,66.6,66.66,66.41,66.43,40800.0,49.2532,49.2975,49.1127,49.1275,40800.0
2014-05-16 10:05:00,66.43,66.43,66.23,66.27,15800.0,49.1275,49.1275,48.9795,49.0091,15800.0
2014-05-16 10:10:00,66.27,66.37,66.27,66.31,20700.0,49.0091,49.0831,49.0091,49.0387,20700.0
2014-05-16 10:15:00,66.31,66.47,66.27,66.44,29200.0,49.0387,49.157,49.0091,49.1348,29200.0
2014-05-16 10:20:00,66.42,66.45,66.33,66.34,22900.0,49.1201,49.1422,49.0535,49.0609,22900.0
2014-05-16 10:25:00,66.34,66.35,66.3,66.31,12700.0,49.0609,49.0683,49.0313,49.0387,12700.0
2014-05-16 10:30:00,66.31,66.39,66.31,66.36,14500.0,49.0387,49.0979,49.0387,49.0757,14500.0
2014-05-16 10:35:00,66.36,66.43,66.36,66.42,20500.0,49.0757,49.1275,49.0757,49.1201,20500.0
2014-05-16 10:40:00,66.42,66.48,66.38,66.42,17200.0,49.1201,49.1644,49.0905,49.1201,17200.0
2014-05-16 10:45:00,66.42,66.5,66.39,66.49,16400.0,49.1201,49.1792,49.0979,49.1718,16400.0
2014-05-16 10:50:00,66.49,66.58,66.49,66.55,16700.0,49.1718,49.2384,49.1718,49.2162,16700.0
2014-05-16 10:55:00,66.55,66.63,66.55,66.57,18600.0,49.2162,49.2754,49.2162,49.231,18600.0
2014-05-16 11:00:00,66.57,66.61,66.54,66.61,15700.0,49.231,49.2606,49.2088,49.2606,15700.0
2014-05-16 11:05:00,66.61,66.64,66.57,66.64,18500.0,49.2606,49.2828,49.231,49.2828,18500.0
2014-05-16 11:10:00,66.64,66.65,66.61,66.64,19600.0,49.2828,49.2902,49.2606,49.2828,19600.0
2014-05-16 11:15:00,66.64,66.65,66.63,66.65,30600.0,49.2828,49.2902,49.2754,49.2902,30600.0
2014-05-16 11:20:00,66.65,66.65,66.6,66.63,14000.0,49.2902,49.2902,49.2532,49.2754,14000.0
2014-05-16 11:25:00,66.63,66.65,66.62,66.63,12400.0,49.2754,49.2902,49.268,49.2754,12400.0
2014-05-16 11:30:00,66.64,66.65,66.62,66.63,29800.0,49.2828,49.2902,49.268,49.2754,29800.0
2014-05-16 11:35:00,66.62,66.65,66.59,66.61,22900.0,49.268,49.2902,49.2458,49.2606,22900.0
2014-05-16 11:40:00,66.61,66.65,66.55,66.56,20300.0,49.2606,49.2902,49.2162,49.2236,20300.0
2014-05-16 11:45:00,66.55,66.58,66.53,66.55,17300.0,49.2162,49.2384,49.2014,49.2162,17300.0
2014-05-16 11:50:00,66.54,66.61,66.5,66.51,18100.0,49.2088,49.2606,49.1792,49.1866,18100.0
2014-05-16 11:55:00,66.51,66.61,66.51,66.59,11400.0,49.1866,49.2606,49.1866,49.2458,11400.0
2014-05-16 12:00:00,66.59,66.64,66.55,66.64,22000.0,49.2458,49.2828,49.2162,49.2828,22000.0
2014-05-16 12:05:00,66.63,66.65,66.59,66.59,8100.0,49.2754,49.2902,49.2458,49.2458,8100.0
2014-05-16 12:10:00,66.58,66.64,66.55,66.6,10200.0,49.2384,49.2828,49.2162,49.2532,10200.0
2014-05-16 12:15:00,66.61,66.62,66.56,66.59,41400.0,49.2606,49.268,49.2236,49.2458,41400.0
2014-05-16 12:20:00,66.59,66.62,66.58,66.59,25100.0,49.2458,49.268,49.2384,49.2458,25100.0
2014-05-16 12:25:00,66.58,66.58,66.48,66.49,9400.0,49.2384,49.2384,49.1644,49.1718,9400.0
2014-05-16 12:30:00,66.49,66.49,66.44,66.47,12200.0,49.1718,49.1718,49.1348,49.157,12200.0
2014-05-16 12:35:00,66.48,66.54,66.47,66.54,8200.0,49.1644,49.2088,49.157,49.2088,8200.0
2014-05-16 12:40:00,66.53,66.53,66.47,66.47,14700.0,49.2014,49.2014,49.157,49.157,14700.0
2014-05-16 12:45:00,66.47,66.51,66.47,66.51,27700.0,49.157,49.1866,49.157,49.1866,27700.0
2014-05-16 12:50:00,66.51,66.53,66.46,66.48,14000.0,49.1866,49.2014,49.1496,49.1644,14000.0
2014-05-16 12:55:00,66.47,66.49,66.46,66.48,6500.0,49.157,49.1718,49.1496,49.1644,6500.0
2014-05-16 13:00:00,66.47,66.47,66.37,66.39,17400.0,49.157,49.157,49.0831,49.0979,17400.0
2014-05-16 13:05:00,66.39,66.42,66.38,66.41,14800.0,49.0979,49.1201,49.0905,49.1127,14800.0
2014-05-16 13:10:00,66.41,66.41,66.38,66.38,10800.0,49.1127,49.1127,49.0905,49.0905,10800.0
2014-05-16 13:15:00,66.39,66.42,66.39,66.4,113700.0,49.0979,49.1201,49.0979,49.1053,113700.0
2014-05-16 13:20:00,66.4,66.42,66.39,66.39,20700.0,49.1053,49.1201,49.0979,49.0979,20700.0
2014-05-16 13:25:00,66.39,66.4,66.37,66.4,24100.0,49.0979,49.1053,49.0831,49.1053,24100.0
2014-05-16 13:30:00,66.38,66.39,66.31,66.39,55900.0,49.0905,49.0979,49.0387,49.0979,55900.0
2014-05-16 13:35:00,66.39,66.39,66.33,66.34,15700.0,49.0979,49.0979,49.0535,49.0609,15700.0
2014-05-16 13:40:00,66.35,66.39,66.3,66.3,38400.0,49.0683,49.0979,49.0313,49.0313,38400.0
2014-05-16 13:45:00,66.31,66.32,66.27,66.31,14800.0,49.0387,49.0461,49.0091,49.0387,14800.0
2014-05-16 13:50:00,66.31,66.31,66.24,66.25,21200.0,49.0387,49.0387,48.9869,48.9943,21200.0
2014-05-16 13:55:00,66.24,66.28,66.24,66.25,12600.0,48.9869,49.0165,48.9869,48.9943,12600.0
2014-05-16 14:00:00,66.26,66.26,66.19,66.2,27600.0,49.0017,49.0017,48.95,48.9574,27600.0
2014-05-16 14:05:00,66.21,66.29,66.21,66.23,23200.0,48.9648,49.0239,48.9648,48.9795,23200.0
2014-05-16 14:10:00,66.24,66.25,66.22,66.23,10300.0,48.9869,48.9943,48.9721,48.9795,10300.0
2014-05-16 14:15:00,66.22,66.27,66.22,66.23,18000.0,48.9721,49.0091,48.9721,48.9795,18000.0
2014-05-16 14:20:00,66.23,66.27,66.21,66.23,22800.0,48.9795,49.0091,48.9648,48.9795,22800.0
2014-05-16 14:25:00,66.23,66.31,66.23,66.31,18600.0,48.9795,49.0387,48.9795,49.0387,18600.0
2014-05-16 14:30:00,66.31,66.32,66.28,66.31,11100.0,49.0387,49.0461,49.0165,49.0387,11100.0
2014-05-16 14:35:00,66.31,66.33,66.29,66.32,22000.0,49.0387,49.0535,49.0239,49.0461,22000.0
2014-05-16 14:40:00,66.32,66.38,66.32,66.37,11800.0,49.0461,49.0905,49.0461,49.0831,11800.0
2014-05-16 14:45:00,66.38,66.41,66.35,66.39,9500.0,49.0905,49.1127,49.0683,49.0979,9500.0
2014-05-16 14:50:00,66.4,66.4,66.37,66.38,12600.0,49.1053,49.1053,49.0831,49.0905,12600.0
2014-05-16 14:55:00,66.38,66.48,66.37,66.48,29700.0,49.0905,49.1644,49.0831,49.1644,29700.0
2014-05-16 15:00:00,66.49,66.54,66.49,66.51,34800.0,49.1718,49.2088,49.1718,49.1866,34800.0
2014-05-16 15:05:00,66.52,66.57,66.51,66.56,37600.0,49.194,49.231,49.1866,49.2236,37600.0
2014-05-16 15:10:00,66.57,66.59,66.54,66.54,38400.0,49.231,49.2458,49.2088,49.2088,38400.0
2014-05-16 15:15:00,66.54,66.55,66.48,66.5,44900.0,49.2088,49.2162,49.1644,49.1792,44900.0
2014-05-16 15:20:00,66.49,66.49,66.42,66.42,38500.0,49.1718,49.1718,49.1201,49.1201,38500.0
2014-05-16 15:25:00,66.42,66.46,66.39,66.46,49000.0,49.1201,49.1496,49.0979,49.1496,49000.0
2014-05-16 15:30:00,66.46,66.57,66.46,66.56,27800.0,49.1496,49.231,49.1496,49.2236,27800.0
2014-05-16 15:35:00,66.56,66.57,66.5,66.52,50800.0,49.2236,49.231,49.1792,49.194,50800.0
2014-05-16 15:40:00,66.52,66.55,66.48,66.48,62300.0,49.194,49.2162,49.1644,49.1644,62300.0
2014-05-16 15:45:00,66.48,66.48,66.42,66.45,101900.0,49.1644,49.1644,49.1201,49.1422,101900.0
2014-05-16 15:50:00,66.44,66.5,66.44,66.49,133400.0,49.1348,49.1792,49.1348,49.1718,133400.0
2014-05-16 15:55:00,66.5,66.57,66.48,66.55,308800.0,49.1792,49.231,49.1644,49.2162,308800.0
2014-05-19 09:30:00,66.26,66.43,66.25,66.35,44900.0,49.0017,49.1275,48.9943,49.0683,44900.0
2014-05-19 09:35:00,66.34,66.42,66.31,66.34,35900.0,49.0609,49.1201,49.0387,49.0609,35900.0
2014-05-19 09:40:00,66.35,66.55,66.35,66.49,25100.0,49.0683,49.2162,49.0683,49.1718,25100.0
2014-05-19 09:45:00,66.49,66.55,66.49,66.52,26000.0,49.1718,49.2162,49.1718,49.194,26000.0
2014-05-19 09:50:00,66.51,66.57,66.48,66.57,9100.0,49.1866,49.231,49.1644,49.231,9100.0
2014-05-19 09:55:00,66.56,66.59,66.51,66.58,23100.0,49.2236,49.2458,49.1866,49.2384,23100.0
2014-05-19 10:00:00,66.57,66.59,66.5,66.57,22300.0,49.231,49.2458,49.1792,49.231,22300.0
2014-05-19 10:05:00,66.56,66.6,66.5,66.56,24000.0,49.2236,49.2532,49.1792,49.2236,24000.0
2014-05-19 10:10:00,66.55,66.56,66.47,66.52,30200.0,49.2162,49.2236,49.157,49.194,30200.0
2014-05-19 10:15:00,66.53,66.57,66.51,66.53,39000.0,49.2014,49.231,49.1866,49.2014,39000.0
2014-05-19 10:20:00,66.53,66.59,66.53,66.59,22200.0,49.2014,49.2458,49.2014,49.2458,22200.0
2014-05-19 10:25:00,66.59,66.69,66.59,66.67,46800.0,49.2458,49.3197,49.2458,49.3049,46800.0
2014-05-19 10:30:00,66.68,66.71,66.64,66.67,27600.0,49.3123,49.3345,49.2828,49.3049,27600.0
2014-05-19 10:35:00,66.67,66.77,66.66,66.74,17400.0,49.3049,49.3789,49.2975,49.3567,17400.0
2014-05-19 10:40:00,66.74,66.79,66.71,66.79,16700.0,49.3567,49.3937,49.3345,49.3937,16700.0
2014-05-19 10:45:00,66.79,66.82,66.75,66.75,14700.0,49.3937,49.4159,49.3641,49.3641,14700.0
2014-05-19 10:50:00,66.76,66.79,66.74,66.74,12200.0,49.3715,49.3937,49.3567,49.3567,12200.0
2014-05-19 10:55:00,66.74,66.79,66.74,66.77,10500.0,49.3567,49.3937,49.3567,49.3789,10500.0
2014-05-19 11:00:00,66.77,66.8,66.76,66.8,22500.0,49.3789,49.4011,49.3715,49.4011,22500.0
2014-05-19 11:05:00,66.8,66.88,66.78,66.86,18300.0,49.4011,49.4602,49.3863,49.4455,18300.0
2014-05-19 11:10:00,66.86,66.98,66.86,66.95,26800.0,49.4455,49.5342,49.4455,49.512,26800.0
2014-05-19 11:15:00,66.94,66.96,66.91,66.95,13600.0,49.5046,49.5194,49.4824,49.512,13600.0
2014-05-19 11:20:00,66.95,66.97,66.94,66.95,14000.0,49.512,49.5268,49.5046,49.512,14000.0
2014-05-19 11:25:00,66.97,66.97,66.91,66.91,9400.0,49.5268,49.5268,49.4824,49.4824,9400.0
2014-05-19 11:30:00,66.92,66.92,66.84,66.84,19000.0,49.4898,49.4898,49.4307,49.4307,19000.0
2014-05-19 11:35:00,66.84,66.9,66.82,66.9,9200.0,49.4307,49.475,49.4159,49.475,9200.0
2014-05-19 11:40:00,66.9,66.91,66.87,66.89,14800.0,49.475,49.4824,49.4528,49.4676,14800.0
2014-05-19 11:45:00,66.89,66.91,66.86,66.89,13000.0,49.4676,49.4824,49.4455,49.4676,13000.0
2014-05-19 11:50:00,66.88,66.9,66.85,66.85,12700.0,49.4602,49.475,49.4381,49.4381,12700.0
2014-05-19 11:55:00,66.85,66.87,66.83,66.85,12600.0,49.4381,49.4528,49.4233,49.4381,12600.0
2014-05-19 12:00:00,66.85,66.88,66.84,66.88,13400.0,49.4381,49.4602,49.4307,49.4602,13400.0
2014-05-19 12:05:00,66.88,66.95,66.88,66.95,10400.0,49.4602,49.512,49.4602,49.512,10400.0
2014-05-19 12:10:00,66.95,66.95,66.9,66.92,40200.0,49.512,49.512,49.475,49.4898,40200.0
2014-05-19 12:15:00,66.93,66.93,66.86,66.9,12100.0,49.4972,49.4972,49.4455,49.475,12100.0
2014-05-19 12:20:00,66.88,66.91,66.84,66.85,14900.0,49.4602,49.4824,49.4307,49.4381,14900.0
2014-05-19 12:25:00,66.85,66.87,66.84,66.84,11000.0,49.4381,49.4528,49.4307,49.4307,11000.0
2014-05-19 12:30:00,66.83,66.83,66.77,66.77,18800.0,49.4233,49.4233,49.3789,49.3789,18800.0
2014-05-19 12:35:00,66.76,66.78,66.75,66.75,21300.0,49.3715,49.3863,49.3641,49.3641,21300.0
2014-05-19 12:40:00,66.76,66.77,66.73,66.73,6600.0,49.3715,49.3789,49.3493,49.3493,6600.0
2014-05-19 12:45:00,66.73,66.74,66.7,66.71,10500.0,49.3493,49.3567,49.3271,49.3345,10500.0
2014-05-19 12:50:00,66.72,66.73,66.67,66.67,10300.0,49.3419,49.3493,49.3049,49.3049,10300.0
2014-05-19 12:55:00,66.67,66.69,66.64,66.67,7500.0,49.3049,49.3197,49.2828,49.3049,7500.0
2014-05-19 13:00:00,66.68,66.76,66.68,66.74,6400.0,49.3123,49.3715,49.3123,49.3567,6400.0
2014-05-19 13:05:00,66.75,66.79,66.75,66.78,17100.0,49.3641,49.3937,49.3641,49.3863,17100.0
2014-05-19 13:10:00,66.78,66.81,66.78,66.8,8000.0,49.3863,49.4085,49.3863,49.4011,8000.0
2014-05-19 13:15:00,66.79,66.79,66.73,66.77,6200.0,49.3937,49.3937,49.3493,49.3789,6200.0
2014-05-19 13:20:00,66.76,66.8,66.74,66.74,17700.0,49.3715,49.4011,49.3567,49.3567,17700.0
2014-05-19 13:25:00,66.73,66.74,66.68,66.68,16400.0,49.3493,49.3567,49.3123,49.3123,16400.0
2014-05-19 13:30:00,66.69,66.69,66.62,66.62,7200.0,49.3197,49.3197,49.268,49.268,7200.0
2014-05-19 13:35:00,66.61,66.63,66.56,66.56,42500.0,49.2606,49.2754,49.2236,49.2236,42500.0
2014-05-19 13:40:00,66.57,66.6,66.56,66.59,16300.0,49.231,49.2532,49.2236,49.2458,16300.0
2014-05-19 13:45:00,66.6,66.61,66.55,66.55,36000.0,49.2532,49.2606,49.2162,49.2162,36000.0
2014-05-19 13:50:00,66.56,66.58,66.53,66.54,25100.0,49.2236,49.2384,49.2014,49.2088,25100.0
2014-05-19 13:55:00,66.55,66.57,66.52,66.53,53900.0,49.2162,49.231,49.194,49.2014,53900.0
2014-05-19 14:00:00,66.53,66.58,66.53,66.55,24500.0,49.2014,49.2384,49.2014,49.2162,24500.0
2014-05-19 14:05:00,66.55,66.56,66.51,66.52,16100.0,49.2162,49.2236,49.1866,49.194,16100.0
2014-05-19 14:10:00,66.52,66.55,66.51,66.55,15000.0,49.194,49.2162,49.1866,49.2162,15000.0
2014-05-19 14:15:00,66.55,66.58,66.55,66.58,8100.0,49.2162,49.2384,49.2162,49.2384,8100.0
2014-05-19 14:20:00,66.58,66.66,66.57,66.66,15100.0,49.2384,49.2975,49.231,49.2975,15100.0
2014-05-19 14:25:00,66.66,66.69,66.65,66.69,21900.0,49.2975,49.3197,49.2902,49.3197,21900.0
2014-05-19 14:30:00,66.69,66.69,66.65,66.66,13100.0,49.3197,49.3197,49.2902,49.2975,13100.0
2014-05-19 14:35:00,66.67,66.7,66.66,66.7,12300.0,49.3049,49.3271,49.2975,49.3271,12300.0
2014-05-19 14:40:00,66.7,66.74,66.7,66.73,14400.0,49.3271,49.3567,49.3271,49.3493,14400.0
2014-05-19 14:45:00,66.74,66.77,66.74,66.77,9300.0,49.3567,49.3789,49.3567,49.3789,9300.0
2014-05-19 14:50:00,66.77,66.78,66.75,66.75,22800.0,49.3789,49.3863,49.3641,49.3641,22800.0
2014-05-19 14:55:00,66.74,66.76,66.74,66.76,12900.0,49.3567,49.3715,49.3567,49.3715,12900.0
2014-05-19 15:00:00,66.75,66.8,66.75,66.77,21300.0,49.3641,49.4011,49.3641,49.3789,21300.0
2014-05-19 15:05:00,66.76,66.78,66.75,66.77,11700.0,49.3715,49.3863,49.3641,49.3789,11700.0
2014-05-19 15:10:00,66.77,66.8,66.76,66.78,24700.0,49.3789,49.4011,49.3715,49.3863,24700.0
2014-05-19 15:15:00,66.78,66.78,66.67,66.69,21600.0,49.3863,49.3863,49.3049,49.3197,21600.0
2014-05-19 15:20:00,66.69,66.74,66.69,66.73,31200.0,49.3197,49.3567,49.3197,49.3493,31200.0
2014-05-19 15:25:00,66.73,66.75,66.72,66.74,16700.0,49.3493,49.3641,49.3419,49.3567,16700.0
2014-05-19 15:30:00,66.74,66.79,66.74,66.79,43500.0,49.3567,49.3937,49.3567,49.3937,43500.0
2014-05-19 15:35:00,66.78,66.82,66.76,66.76,43200.0,49.3863,49.4159,49.3715,49.3715,43200.0
2014-05-19 15:40:00,66.77,66.82,66.77,66.78,28800.0,49.3789,49.4159,49.3789,49.3863,28800.0
2014-05-19 15:45:00,66.79,66.84,66.78,66.78,47700.0,49.3937,49.4307,49.3863,49.3863,47700.0
2014-05-19 15:50:00,66.77,66.77,66.75,66.77,81600.0,49.3789,49.3789,49.3641,49.3789,81600.0
2014-05-19 15:55:00,66.77,66.78,66.72,66.72,113100.0,49.3789,49.3863,49.3419,49.3419,113100.0
2014-05-20 09:30:00,66.59,66.71,66.35,66.37,54800.0,49.2458,49.3345,49.0683,49.0831,54800.0
2014-05-20 09:35:00,66.37,66.49,66.3,66.36,147500.0,49.0831,49.1718,49.0313,49.0757,147500.0
2014-05-20 09:40:00,66.36,66.36,66.08,66.08,30700.0,49.0757,49.0757,48.8686,48.8686,30700.0
2014-05-20 09:45:00,66.09,66.28,66.09,66.16,13500.0,48.876,49.0165,48.876,48.9278,13500.0
2014-05-20 09:50:00,66.18,66.23,66.12,66.12,12700.0,48.9426,48.9795,48.8982,48.8982,12700.0
2014-05-20 09:55:00,66.11,66.12,66.05,66.07,22800.0,48.8908,48.8982,48.8464,48.8612,22800.0
2014-05-20 10:00:00,66.07,66.18,66.04,66.18,17000.0,48.8612,48.9426,48.839,48.9426,17000.0
2014-05-20 10:05:00,66.18,66.18,66.05,66.05,13500.0,48.9426,48.9426,48.8464,48.8464,13500.0
2014-05-20 10:10:00,66.06,66.14,66.05,66.09,14100.0,48.8538,48.913,48.8464,48.876,14100.0
2014-05-20 10:15:00,66.09,66.15,66.08,66.1,10600.0,48.876,48.9204,48.8686,48.8834,10600.0
2014-05-20 10:20:00,66.1,66.13,66.03,66.04,21800.0,48.8834,48.9056,48.8316,48.839,21800.0
2014-05-20 10:25:00,66.04,66.08,66.0,66.02,19700.0,48.839,48.8686,48.8095,48.8242,19700.0
2014-05-20 10:30:00,66.01,66.1,66.01,66.08,17500.0,48.8168,48.8834,48.8168,48.8686,17500.0
2014-05-20 10:35:00,66.07,66.2,66.06,66.12,27900.0,48.8612,48.9574,48.8538,48.8982,27900.0
2014-05-20 10:40:00,66.12,66.2,66.09,66.2,14800.0,48.8982,48.9574,48.876,48.9574,14800.0
2014-05-20 10:45:00,66.2,66.23,66.13,66.21,11200.0,48.9574,48.9795,48.9056,48.9648,11200.0
2014-05-20 10:50:00,66.22,66.22,66.16,66.19,9600.0,48.9721,48.9721,48.9278,48.95,9600.0
2014-05-20 10:55:00,66.18,66.31,66.18,66.3,11800.0,48.9426,49.0387,48.9426,49.0313,11800.0
2014-05-20 11:00:00,66.3,66.3,66.25,66.28,9500.0,49.0313,49.0313,48.9943,49.0165,9500.0
2014-05-20 11:05:00,66.28,66.28,66.21,66.23,13500.0,49.0165,49.0165,48.9648,48.9795,13500.0
2014-05-20 11:10:00,66.22,66.23,66.17,66.17,13100.0,48.9721,48.9795,48.9352,48.9352,13100.0
2014-05-20 11:15:00,66.18,66.22,66.17,66.17,10000.0,48.9426,48.9721,48.9352,48.9352,10000.0
2014-05-20 11:20:00,66.17,66.17,66.11,66.13,9200.0,48.9352,48.9352,48.8908,48.9056,9200.0
2014-05-20 11:25:00,66.12,66.17,66.06,66.06,9100.0,48.8982,48.9352,48.8538,48.8538,9100.0
2014-05-20 11:30:00,66.06,66.1,66.05,66.08,8800.0,48.8538,48.8834,48.8464,48.8686,8800.0
2014-05-20 11:35:00,66.09,66.15,66.07,66.1,12900.0,48.876,48.9204,48.8612,48.8834,12900.0
2014-05-20 11:40:00,66.11,66.18,66.1,66.16,15000.0,48.8908,48.9426,48.8834,48.9278,15000.0
2014-05-20 11:45:00,66.17,66.2,66.15,66.15,5300.0,48.9352,48.9574,48.9204,48.9204,5300.0
2014-05-20 11:50:00,66.15,66.15,66.02,66.02,14100.0,48.9204,48.9204,48.8242,48.8242,14100.0
2014-05-20 11:55:00,66.01,66.05,66.0,66.01,16900.0,48.8168,48.8464,48.8095,48.8168,16900.0
2014-05-20 12:00:00,66.02,66.03,65.83,65.83,36800.0,48.8242,48.8316,48.6837,48.6837,36800.0
2014-05-20 12:05:00,65.82,65.9,65.8,65.87,18200.0,48.6763,48.7355,48.6615,48.7133,18200.0
2014-05-20 12:10:00,65.89,65.89,65.69,65.7,78700.0,48.7281,48.7281,48.5802,48.5876,78700.0
2014-05-20 12:15:00,65.69,65.77,65.68,65.75,34700.0,48.5802,48.6394,48.5728,48.6246,34700.0
2014-05-20 12:20:00,65.75,65.85,65.75,65.81,11700.0,48.6246,48.6985,48.6246,48.6689,11700.0
2014-05-20 12:25:00,65.8,65.8,65.69,65.71,18000.0,48.6615,48.6615,48.5802,48.595,18000.0
2014-05-20 12:30:00,65.71,65.73,65.66,65.72,18900.0,48.595,48.6098,48.558,48.6024,18900.0
2014-05-20 12:35:00,65.72,65.72,65.63,65.63,16500.0,48.6024,48.6024,48.5358,48.5358,16500.0
2014-05-20 12:40:00,65.63,65.64,65.55,65.58,45400.0,48.5358,48.5432,48.4767,48.4988,45400.0
2014-05-20 12:45:00,65.57,65.58,65.48,65.48,31000.0,48.4915,48.4988,48.4249,48.4249,31000.0
2014-05-20 12:50:00,65.48,65.58,65.47,65.53,33400.0,48.4249,48.4988,48.4175,48.4619,33400.0
2014-05-20 12:55:00,65.53,65.53,65.48,65.52,16300.0,48.4619,48.4619,48.4249,48.4545,16300.0
2014-05-20 13:00:00,65.53,65.53,65.43,65.5,19700.0,48.4619,48.4619,48.3879,48.4397,19700.0
2014-05-20 13:05:00,65.5,65.52,65.44,65.46,13000.0,48.4397,48.4545,48.3953,48.4101,13000.0
2014-05-20 13:10:00,65.46,65.46,65.36,65.38,27300.0,48.4101,48.4101,48.3361,48.3509,27300.0
2014-05-20 13:15:00,65.37,65.41,65.32,65.41,29100.0,48.3435,48.3731,48.3066,48.3731,29100.0
2014-05-20 13:20:00,65.41,65.43,65.37,65.43,15400.0,48.3731,48.3879,48.3435,48.3879,15400.0
2014-05-20 13:25:00,65.42,65.47,65.39,65.46,15300.0,48.3805,48.4175,48.3583,48.4101,15300.0
2014-05-20 13:30:00,65.46,65.48,65.43,65.44,18100.0,48.4101,48.4249,48.3879,48.3953,18100.0
2014-05-20 13:35:00,65.44,65.44,65.37,65.37,22500.0,48.3953,48.3953,48.3435,48.3435,22500.0
2014-05-20 13:40:00,65.37,65.37,65.28,65.33,30600.0,48.3435,48.3435,48.277,48.314,30600.0
2014-05-20 13:45:00,65.33,65.33,65.25,65.26,19200.0,48.314,48.314,48.2548,48.2622,19200.0
2014-05-20 13:50:00,65.26,65.35,65.26,65.32,17500.0,48.2622,48.3288,48.2622,48.3066,17500.0
2014-05-20 13:55:00,65.32,65.36,65.25,65.25,18800.0,48.3066,48.3361,48.2548,48.2548,18800.0
2014-05-20 14:00:00,65.26,65.37,65.26,65.35,14800.0,48.2622,48.3435,48.2622,48.3288,14800.0
2014-05-20 14:05:00,65.34,65.4,65.33,65.38,11300.0,48.3214,48.3657,48.314,48.3509,11300.0
2014-05-20 14:10:00,65.38,65.4,65.33,65.33,19300.0,48.3509,48.3657,48.314,48.314,19300.0
2014-05-20 14:15:00,65.34,65.37,65.3,65.36,22100.0,48.3214,48.3435,48.2918,48.3361,22100.0
2014-05-20 14:20:00,65.36,65.38,65.32,65.33,11800.0,48.3361,48.3509,48.3066,48.314,11800.0
2014-05-20 14:25:00,65.34,65.35,65.29,65.35,20900.0,48.3214,48.3288,48.2844,48.3288,20900.0
2014-05-20 14:30:00,65.35,65.35,65.26,65.27,22000.0,48.3288,48.3288,48.2622,48.2696,22000.0
2014-05-20 14:35:00,65.28,65.29,65.21,65.24,25600.0,48.277,48.2844,48.2252,48.2474,25600.0
2014-05-20 14:40:00,65.24,65.3,65.23,65.26,23000.0,48.2474,48.2918,48.24,48.2622,23000.0
2014-05-20 14:45:00,65.27,65.3,65.25,65.26,16700.0,48.2696,48.2918,48.2548,48.2622,16700.0
2014-05-20 14:50:00,65.25,65.26,65.18,65.19,21600.0,48.2548,48.2622,48.203,48.2104,21600.0
2014-05-20 14:55:00,65.19,65.23,65.19,65.21,31400.0,48.2104,48.24,48.2104,48.2252,31400.0
2014-05-20 15:00:00,65.23,65.28,65.22,65.28,21300.0,48.24,48.277,48.2326,48.277,21300.0
2014-05-20 15:05:00,65.28,65.31,65.28,65.31,20900.0,48.277,48.2992,48.277,48.2992,20900.0
2014-05-20 15:10:00,65.31,65.34,65.3,65.32,30000.0,48.2992,48.3214,48.2918,48.3066,30000.0
2014-05-20 15:15:00,65.32,65.34,65.28,65.31,39400.0,48.3066,48.3214,48.277,48.2992,39400.0
2014-05-20 15:20:00,65.31,65.31,65.24,65.24,31300.0,48.2992,48.2992,48.2474,48.2474,31300.0
2014-05-20 15:25:00,65.25,65.38,65.25,65.34,56600.0,48.2548,48.3509,48.2548,48.3214,56600.0
2014-05-20 15:30:00,65.34,65.36,65.33,65.36,30700.0,48.3214,48.3361,48.314,48.3361,30700.0
2014-05-20 15:35:00,65.36,65.51,65.36,65.48,49700.0,48.3361,48.4471,48.3361,48.4249,49700.0
2014-05-20 15:40:00,65.48,65.52,65.47,65.5,46400.0,48.4249,48.4545,48.4175,48.4397,46400.0
2014-05-20 15:45:00,65.5,65.52,65.41,65.42,67800.0,48.4397,48.4545,48.3731,48.3805,67800.0
2014-05-20 15:50:00,65.41,65.45,65.41,65.42,72900.0,48.3731,48.4027,48.3731,48.3805,72900.0
2014-05-20 15:55:00,65.42,65.42,65.34,65.36,142100.0,48.3805,48.3805,48.3214,48.3361,142100.0
2014-05-21 09:30:00,65.47,65.76,65.47,65.65,58500.0,48.4175,48.632,48.4175,48.5506,58500.0
2014-05-21 09:35:00,65.65,65.87,65.65,65.78,25500.0,48.5506,48.7133,48.5506,48.6468,25500.0
2014-05-21 09:40:00,65.78,65.91,65.75,65.81,56300.0,48.6468,48.7429,48.6246,48.6689,56300.0
2014-05-21 09:45:00,65.84,65.89,65.77,65.81,47600.0,48.6911,48.7281,48.6394,48.6689,47600.0
2014-05-21 09:50:00,65.81,65.94,65.77,65.9,120000.0,48.6689,48.7651,48.6394,48.7355,120000.0
2014-05-21 09:55:00,65.91,65.94,65.81,65.85,96100.0,48.7429,48.7651,48.6689,48.6985,96100.0
2014-05-21 10:00:00,65.87,65.98,65.83,65.98,50000.0,48.7133,48.7947,48.6837,48.7947,50000.0
2014-05-21 10:05:00,65.98,65.99,65.91,65.95,12000.0,48.7947,48.8021,48.7429,48.7725,12000.0
2014-05-21 10:10:00,65.96,66.01,65.92,65.98,16400.0,48.7799,48.8168,48.7503,48.7947,16400.0
2014-05-21 10:15:00,65.96,65.98,65.87,65.91,82700.0,48.7799,48.7947,48.7133,48.7429,82700.0
2014-05-21 10:20:00,65.91,65.91,65.79,65.79,8500.0,48.7429,48.7429,48.6541,48.6541,8500.0
2014-05-21 10:25:00,65.79,65.83,65.76,65.81,19500.0,48.6541,48.6837,48.632,48.6689,19500.0
2014-05-21 10:30:00,65.82,65.85,65.8,65.81,13300.0,48.6763,48.6985,48.6615,48.6689,13300.0
2014-05-21 10:35:00,65.82,65.85,65.76,65.8,25800.0,48.6763,48.6985,48.632,48.6615,25800.0
2014-05-21 10:40:00,65.8,65.81,65.69,65.71,44300.0,48.6615,48.6689,48.5802,48.595,44300.0
2014-05-21 10:45:00,65.72,65.78,65.7,65.76,11800.0,48.6024,48.6468,48.5876,48.632,11800.0
2014-05-21 10:50:00,65.75,65.78,65.68,65.75,19200.0,48.6246,48.6468,48.5728,48.6246,19200.0
2014-05-21 10:55:00,65.77,65.82,65.7,65.7,21000.0,48.6394,48.6763,48.5876,48.5876,21000.0
2014-05-21 11:00:00,65.69,65.7,65.64,65.7,12400.0,48.5802,48.5876,48.5432,48.5876,12400.0
2014-05-21 11:05:00,65.7,65.85,65.69,65.8,23800.0,48.5876,48.6985,48.5802,48.6615,23800.0
2014-05-21 11:10:00,65.8,65.82,65.74,65.82,15000.0,48.6615,48.6763,48.6172,48.6763,15000.0
2014-05-21 11:15:00,65.82,65.85,65.75,65.75,22500.0,48.6763,48.6985,48.6246,48.6246,22500.0
2014-05-21 11:20:00,65.76,65.8,65.73,65.75,14900.0,48.632,48.6615,48.6098,48.6246,14900.0
2014-05-21 11:25:00,65.77,65.77,65.67,65.69,18100.0,48.6394,48.6394,48.5654,48.5802,18100.0
2014-05-21 11:30:00,65.69,65.76,65.68,65.7,14000.0,48.5802,48.632,48.5728,48.5876,14000.0
2014-05-21 11:35:00,65.71,65.74,65.67,65.69,16600.0,48.595,48.6172,48.5654,48.5802,16600.0
2014-05-21 11:40:00,65.69,65.69,65.56,65.59,12900.0,48.5802,48.5802,48.4841,48.5062,12900.0
2014-05-21 11:45:00,65.58,65.59,65.5,65.5,17400.0,48.4988,48.5062,48.4397,48.4397,17400.0
2014-05-21 11:50:00,65.5,65.55,65.48,65.53,10600.0,48.4397,48.4767,48.4249,48.4619,10600.0
2014-05-21 11:55:00,65.53,65.58,65.48,65.5,14400.0,48.4619,48.4988,48.4249,48.4397,14400.0
2014-05-21 12:00:00,65.5,65.56,65.5,65.53,19300.0,48.4397,48.4841,48.4397,48.4619,19300.0
2014-05-21 12:05:00,65.53,65.54,65.45,65.45,15400.0,48.4619,48.4693,48.4027,48.4027,15400.0
2014-05-21 12:10:00,65.45,65.5,65.42,65.48,14700.0,48.4027,48.4397,48.3805,48.4249,14700.0
2014-05-21 12:15:00,65.48,65.53,65.48,65.52,8100.0,48.4249,48.4619,48.4249,48.4545,8100.0
2014-05-21 12:20:00,65.53,65.53,65.48,65.49,13000.0,48.4619,48.4619,48.4249,48.4323,13000.0
2014-05-21 12:25:00,65.5,65.53,65.49,65.53,15600.0,48.4397,48.4619,48.4323,48.4619,15600.0
2014-05-21 12:30:00,65.52,65.55,65.49,65.49,50900.0,48.4545,48.4767,48.4323,48.4323,50900.0
2014-05-21 12:35:00,65.5,65.53,65.48,65.51,13200.0,48.4397,48.4619,48.4249,48.4471,13200.0
2014-05-21 12:40:00,65.51,65.51,65.48,65.5,14500.0,48.4471,48.4471,48.4249,48.4397,14500.0
2014-05-21 12:45:00,65.49,65.5,65.45,65.49,31900.0,48.4323,48.4397,48.4027,48.4323,31900.0
2014-05-21 12:50:00,65.5,65.52,65.46,65.48,28000.0,48.4397,48.4545,48.4101,48.4249,28000.0
2014-05-21 12:55:00,65.48,65.5,65.47,65.48,14600.0,48.4249,48.4397,48.4175,48.4249,14600.0
2014-05-21 13:00:00,65.5,65.51,65.48,65.49,79500.0,48.4397,48.4471,48.4249,48.4323,79500.0
2014-05-21 13:05:00,65.49,65.51,65.46,65.48,39300.0,48.4323,48.4471,48.4101,48.4249,39300.0
2014-05-21 13:10:00,65.48,65.5,65.45,65.45,11600.0,48.4249,48.4397,48.4027,48.4027,11600.0
2014-05-21 13:15:00,65.45,65.48,65.44,65.44,20700.0,48.4027,48.4249,48.3953,48.3953,20700.0
2014-05-21 13:20:00,65.45,65.45,65.4,65.42,19700.0,48.4027,48.4027,48.3657,48.3805,19700.0
2014-05-21 13:25:00,65.42,65.43,65.4,65.42,16700.0,48.3805,48.3879,48.3657,48.3805,16700.0
2014-05-21 13:30:00,65.42,65.42,65.39,65.41,12400.0,48.3805,48.3805,48.3583,48.3731,12400.0
2014-05-21 13:35:00,65.41,65.42,65.38,65.39,21400.0,48.3731,48.3805,48.3509,48.3583,21400.0
2014-05-21 13:40:00,65.4,65.45,65.4,65.4,28800.0,48.3657,48.4027,48.3657,48.3657,28800.0
2014-05-21 13:45:00,65.4,65.41,65.36,65.37,20000.0,48.3657,48.3731,48.3361,48.3435,20000.0
2014-05-21 13:50:00,65.37,65.43,65.37,65.4,13800.0,48.3435,48.3879,48.3435,48.3657,13800.0
2014-05-21 13:55:00,65.4,65.41,65.38,65.4,12600.0,48.3657,48.3731,48.3509,48.3657,12600.0
2014-05-21 14:00:00,65.41,65.47,65.33,65.44,44800.0,48.3731,48.4175,48.314,48.3953,44800.0
2014-05-21 14:05:00,65.46,65.52,65.37,65.37,33200.0,48.4101,48.4545,48.3435,48.3435,33200.0
2014-05-21 14:10:00,65.38,65.38,65.29,65.35,20300.0,48.3509,48.3509,48.2844,48.3288,20300.0
2014-05-21 14:15:00,65.36,65.4,65.33,65.39,20200.0,48.3361,48.3657,48.314,48.3583,20200.0
2014-05-21 14:20:00,65.38,65.4,65.33,65.34,29100.0,48.3509,48.3657,48.314,48.3214,29100.0
2014-05-21 14:25:00,65.35,65.4,65.33,65.4,21800.0,48.3288,48.3657,48.314,48.3657,21800.0
2014-05-21 14:30:00,65.41,65.44,65.38,65.42,26400.0,48.3731,48.3953,48.3509,48.3805,26400.0
2014-05-21 14:35:00,65.44,65.44,65.37,65.38,13000.0,48.3953,48.3953,48.3435,48.3509,13000.0
2014-05-21 14:40:00,65.38,65.45,65.38,65.4,32500.0,48.3509,48.4027,48.3509,48.3657,32500.0
2014-05-21 14:45:00,65.4,65.47,65.38,65.41,30300.0,48.3657,48.4175,48.3509,48.3731,30300.0
2014-05-21 14:50:00,65.41,65.41,65.35,65.35,21600.0,48.3731,48.3731,48.3288,48.3288,21600.0
2014-05-21 14:55:00,65.35,65.39,65.32,65.35,35200.0,48.3288,48.3583,48.3066,48.3288,35200.0
2014-05-21 15:00:00,65.35,65.42,65.34,65.39,57100.0,48.3288,48.3805,48.3214,48.3583,57100.0
2014-05-21 15:05:00,65.38,65.4,65.34,65.37,48000.0,48.3509,48.3657,48.3214,48.3435,48000.0
2014-05-21 15:10:00,65.38,65.45,65.36,65.37,51600.0,48.3509,48.4027,48.3361,48.3435,51600.0
2014-05-21 15:15:00,65.37,65.43,65.36,65.4,64000.0,48.3435,48.3879,48.3361,48.3657,64000.0
2014-05-21 15:20:00,65.4,65.43,65.4,65.4,40100.0,48.3657,48.3879,48.3657,48.3657,40100.0
2014-05-21 15:25:00,65.4,65.43,65.38,65.42,25000.0,48.3657,48.3879,48.3509,48.3805,25000.0
2014-05-21 15:30:00,65.43,65.46,65.41,65.41,22500.0,48.3879,48.4101,48.3731,48.3731,22500.0
2014-05-21 15:35:00,65.41,65.48,65.41,65.46,122100.0,48.3731,48.4249,48.3731,48.4101,122100.0
2014-05-21 15:40:00,65.47,65.52,65.46,65.48,43900.0,48.4175,48.4545,48.4101,48.4249,43900.0
2014-05-21 15:45:00,65.48,65.53,65.48,65.5,70500.0,48.4249,48.4619,48.4249,48.4397,70500.0
2014-05-21 15:50:00,65.5,65.51,65.48,65.51,90400.0,48.4397,48.4471,48.4249,48.4471,90400.0
2014-05-21 15:55:00,65.52,65.57,65.51,65.56,194400.0,48.4545,48.4915,48.4471,48.4841,194400.0
2014-05-22 09:30:00,65.66,65.91,65.57,65.8,165600.0,48.558,48.7429,48.4915,48.6615,165600.0
2014-05-22 09:35:00,65.8,66.03,65.79,66.02,94700.0,48.6615,48.8316,48.6541,48.8242,94700.0
2014-05-22 09:40:00,66.02,66.11,65.94,66.09,42400.0,48.8242,48.8908,48.7651,48.876,42400.0
2014-05-22 09:45:00,66.1,66.32,66.1,66.28,42600.0,48.8834,49.0461,48.8834,49.0165,42600.0
2014-05-22 09:50:00,66.27,66.29,66.2,66.28,27300.0,49.0091,49.0239,48.9574,49.0165,27300.0
2014-05-22 09:55:00,66.28,66.36,66.25,66.31,40500.0,49.0165,49.0757,48.9943,49.0387,40500.0
2014-05-22 10:00:00,66.32,66.38,66.24,66.25,18900.0,49.0461,49.0905,48.9869,48.9943,18900.0
2014-05-22 10:05:00,66.23,66.23,66.09,66.17,23000.0,48.9795,48.9795,48.876,48.9352,23000.0
2014-05-22 10:10:00,66.17,66.24,66.17,66.2,14200.0,48.9352,48.9869,48.9352,48.9574,14200.0
2014-05-22 10:15:00,66.2,66.3,66.2,66.28,16900.0,48.9574,49.0313,48.9574,49.0165,16900.0
2014-05-22 10:20:00,66.28,66.3,66.26,66.3,32200.0,49.0165,49.0313,49.0017,49.0313,32200.0
2014-05-22 10:25:00,66.3,66.33,66.26,66.27,20500.0,49.0313,49.0535,49.0017,49.0091,20500.0
2014-05-22 10:30:00,66.27,66.28,66.23,66.23,14200.0,49.0091,49.0165,48.9795,48.9795,14200.0
2014-05-22 10:35:00,66.23,66.3,66.22,66.3,20700.0,48.9795,49.0313,48.9721,49.0313,20700.0
2014-05-22 10:40:00,66.3,66.31,66.27,66.3,15000.0,49.0313,49.0387,49.0091,49.0313,15000.0
2014-05-22 10:45:00,66.31,66.4,66.3,66.4,13600.0,49.0387,49.1053,49.0313,49.1053,13600.0
2014-05-22 10:50:00,66.4,66.49,66.4,66.49,30700.0,49.1053,49.1718,49.1053,49.1718,30700.0
2014-05-22 10:55:00,66.49,66.5,66.46,66.47,34900.0,49.1718,49.1792,49.1496,49.157,34900.0
2014-05-22 11:00:00,66.47,66.5,66.36,66.37,18700.0,49.157,49.1792,49.0757,49.0831,18700.0
2014-05-22 11:05:00,66.38,66.39,66.32,66.32,16100.0,49.0905,49.0979,49.0461,49.0461,16100.0
2014-05-22 11:10:00,66.33,66.33,66.27,66.27,16400.0,49.0535,49.0535,49.0091,49.0091,16400.0
2014-05-22 11:15:00,66.28,66.34,66.27,66.32,19500.0,49.0165,49.0609,49.0091,49.0461,19500.0
2014-05-22 11:20:00,66.32,66.35,66.31,66.35,7400.0,49.0461,49.0683,49.0387,49.0683,7400.0
2014-05-22 11:25:00,66.35,66.41,66.35,66.37,13800.0,49.0683,49.1127,49.0683,49.0831,13800.0
2014-05-22 11:30:00,66.38,66.42,66.34,66.39,16400.0,49.0905,49.1201,49.0609,49.0979,16400.0
2014-05-22 11:35:00,66.38,66.39,66.3,66.31,9100.0,49.0905,49.0979,49.0313,49.0387,9100.0
2014-05-22 11:40:00,66.31,66.39,66.31,66.37,21800.0,49.0387,49.0979,49.0387,49.0831,21800.0
2014-05-22 11:45:00,66.36,66.37,66.27,66.29,13800.0,49.0757,49.0831,49.0091,49.0239,13800.0
2014-05-22 11:50:00,66.28,66.32,66.27,66.29,9700.0,49.0165,49.0461,49.0091,49.0239,9700.0
2014-05-22 11:55:00,66.3,66.34,66.3,66.31,7300.0,49.0313,49.0609,49.0313,49.0387,7300.0
2014-05-22 12:00:00,66.3,66.31,66.27,66.28,7600.0,49.0313,49.0387,49.0091,49.0165,7600.0
2014-05-22 12:05:00,66.28,66.3,66.25,66.27,10900.0,49.0165,49.0313,48.9943,49.0091,10900.0
2014-05-22 12:10:00,66.26,66.26,66.22,66.24,17300.0,49.0017,49.0017,48.9721,48.9869,17300.0
2014-05-22 12:15:00,66.23,66.25,66.19,66.21,17000.0,48.9795,48.9943,48.95,48.9648,17000.0
2014-05-22 12:20:00,66.21,66.22,66.2,66.2,9100.0,48.9648,48.9721,48.9574,48.9574,9100.0
2014-05-22 12:25:00,66.2,66.21,66.16,66.18,9200.0,48.9574,48.9648,48.9278,48.9426,9200.0
2014-05-22 12:30:00,66.19,66.19,66.15,66.16,7000.0,48.95,48.95,48.9204,48.9278,7000.0
2014-05-22 12:35:00,66.16,66.17,66.13,66.16,9900.0,48.9278,48.9352,48.9056,48.9278,9900.0
2014-05-22 12:40:00,66.17,66.17,66.13,66.13,8700.0,48.9352,48.9352,48.9056,48.9056,8700.0
2014-05-22 12:45:00,66.14,66.14,66.1,66.11,12400.0,48.913,48.913,48.8834,48.8908,12400.0
2014-05-22 12:50:00,66.1,66.1,66.05,66.07,11800.0,48.8834,48.8834,48.8464,48.8612,11800.0
2014-05-22 12:55:00,66.07,66.08,66.05,66.08,21000.0,48.8612,48.8686,48.8464,48.8686,21000.0
2014-05-22 13:00:00,66.08,66.16,66.08,66.16,8800.0,48.8686,48.9278,48.8686,48.9278,8800.0
2014-05-22 13:05:00,66.16,66.16,66.14,66.14,9600.0,48.9278,48.9278,48.913,48.913,9600.0
2014-05-22 13:10:00,66.14,66.17,66.14,66.16,10300.0,48.913,48.9352,48.913,48.9278,10300.0
2014-05-22 13:15:00,66.16,66.16,66.1,66.14,6800.0,48.9278,48.9278,48.8834,48.913,6800.0
2014-05-22 13:20:00,66.13,66.16,66.1,66.13,9600.0,48.9056,48.9278,48.8834,48.9056,9600.0
2014-05-22 13:25:00,66.13,66.17,66.13,66.17,14300.0,48.9056,48.9352,48.9056,48.9352,14300.0
2014-05-22 13:30:00,66.16,66.18,66.15,66.17,10600.0,48.9278,48.9426,48.9204,48.9352,10600.0
2014-05-22 13:35:00,66.18,66.19,66.15,66.16,7400.0,48.9426,48.95,48.9204,48.9278,7400.0
2014-05-22 13:40:00,66.16,66.16,66.13,66.15,8300.0,48.9278,48.9278,48.9056,48.9204,8300.0
2014-05-22 13:45:00,66.15,66.17,66.15,66.16,8100.0,48.9204,48.9352,48.9204,48.9278,8100.0
2014-05-22 13:50:00,66.16,66.2,66.14,66.18,7400.0,48.9278,48.9574,48.913,48.9426,7400.0
2014-05-22 13:55:00,66.18,66.18,66.12,66.14,9800.0,48.9426,48.9426,48.8982,48.913,9800.0
2014-05-22 14:00:00,66.14,66.15,66.11,66.13,8900.0,48.913,48.9204,48.8908,48.9056,8900.0
2014-05-22 14:05:00,66.13,66.2,66.13,66.17,18900.0,48.9056,48.9574,48.9056,48.9352,18900.0
2014-05-22 14:10:00,66.18,66.23,66.17,66.22,6400.0,48.9426,48.9795,48.9352,48.9721,6400.0
2014-05-22 14:15:00,66.22,66.22,66.18,66.19,10500.0,48.9721,48.9721,48.9426,48.95,10500.0
2014-05-22 14:20:00,66.19,66.21,66.19,66.21,6400.0,48.95,48.9648,48.95,48.9648,6400.0
2014-05-22 14:25:00,66.21,66.21,66.18,66.21,10000.0,48.9648,48.9648,48.9426,48.9648,10000.0
2014-05-22 14:30:00,66.21,66.22,66.17,66.19,11800.0,48.9648,48.9721,48.9352,48.95,11800.0
2014-05-22 14:35:00,66.19,66.21,66.17,66.18,8600.0,48.95,48.9648,48.9352,48.9426,8600.0
2014-05-22 14:40:00,66.18,66.21,66.17,66.2,11000.0,48.9426,48.9648,48.9352,48.9574,11000.0
2014-05-22 14:45:00,66.2,66.22,66.2,66.21,7900.0,48.9574,48.9721,48.9574,48.9648,7900.0
2014-05-22 14:50:00,66.21,66.22,66.17,66.19,15100.0,48.9648,48.9721,48.9352,48.95,15100.0
2014-05-22 14:55:00,66.19,66.23,66.18,66.23,57000.0,48.95,48.9795,48.9426,48.9795,57000.0
2014-05-22 15:00:00,66.23,66.23,66.2,66.21,18200.0,48.9795,48.9795,48.9574,48.9648,18200.0
2014-05-22 15:05:00,66.21,66.23,66.15,66.22,62400.0,48.9648,48.9795,48.9204,48.9721,62400.0
2014-05-22 15:10:00,66.21,66.24,66.19,66.23,25400.0,48.9648,48.9869,48.95,48.9795,25400.0
2014-05-22 15:15:00,66.24,66.27,66.22,66.25,22000.0,48.9869,49.0091,48.9721,48.9943,22000.0
2014-05-22 15:20:00,66.26,66.27,66.2,66.24,26300.0,49.0017,49.0091,48.9574,48.9869,26300.0
2014-05-22 15:25:00,66.23,66.24,66.2,66.23,21500.0,48.9795,48.9869,48.9574,48.9795,21500.0
2014-05-22 15:30:00,66.23,66.24,66.21,66.22,19000.0,48.9795,48.9869,48.9648,48.9721,19000.0
2014-05-22 15:35:00,66.22,66.25,66.21,66.22,41600.0,48.9721,48.9943,48.9648,48.9721,41600.0
2014-05-22 15:40:00,66.23,66.26,66.22,66.23,30500.0,48.9795,49.0017,48.9721,48.9795,30500.0
2014-05-22 15:45:00,66.23,66.23,66.14,66.2,68100.0,48.9795,48.9795,48.913,48.9574,68100.0
2014-05-22 15:50:00,66.2,66.22,66.17,66.18,54400.0,48.9574,48.9721,48.9352,48.9426,54400.0
2014-05-22 15:55:00,66.17,66.18,66.14,66.15,98100.0,48.9352,48.9426,48.913,48.9204,98100.0
2014-05-23 09:30:00,66.19,66.27,65.94,66.24,83500.0,48.95,49.0091,48.7651,48.9869,83500.0
2014-05-23 09:35:00,66.24,66.34,66.16,66.22,79700.0,48.9869,49.0609,48.9278,48.9721,79700.0
2014-05-23 09:40:00,66.24,66.31,66.2,66.22,12800.0,48.9869,49.0387,48.9574,48.9721,12800.0
2014-05-23 09:45:00,66.2,66.26,66.18,66.2,11900.0,48.9574,49.0017,48.9426,48.9574,11900.0
2014-05-23 09:50:00,66.2,66.31,66.18,66.3,11900.0,48.9574,49.0387,48.9426,49.0313,11900.0
2014-05-23 09:55:00,66.3,66.44,66.29,66.42,45100.0,49.0313,49.1348,49.0239,49.1201,45100.0
2014-05-23 10:00:00,66.41,66.59,66.41,66.57,31000.0,49.1127,49.2458,49.1127,49.231,31000.0
2014-05-23 10:05:00,66.58,66.65,66.56,66.61,19400.0,49.2384,49.2902,49.2236,49.2606,19400.0
2014-05-23 10:10:00,66.62,66.64,66.54,66.57,13800.0,49.268,49.2828,49.2088,49.231,13800.0
2014-05-23 10:15:00,66.58,66.59,66.55,66.58,14900.0,49.2384,49.2458,49.2162,49.2384,14900.0
2014-05-23 10:20:00,66.59,66.66,66.57,66.6,28500.0,49.2458,49.2975,49.231,49.2532,28500.0
2014-05-23 10:25:00,66.61,66.64,66.61,66.62,8500.0,49.2606,49.2828,49.2606,49.268,8500.0
2014-05-23 10:30:00,66.62,66.7,66.61,66.69,15400.0,49.268,49.3271,49.2606,49.3197,15400.0
2014-05-23 10:35:00,66.7,66.74,66.68,66.72,18400.0,49.3271,49.3567,49.3123,49.3419,18400.0
2014-05-23 10:40:00,66.73,66.75,66.68,66.68,13600.0,49.3493,49.3641,49.3123,49.3123,13600.0
2014-05-23 10:45:00,66.68,66.73,66.66,66.71,11400.0,49.3123,49.3493,49.2975,49.3345,11400.0
2014-05-23 10:50:00,66.71,66.71,66.66,66.68,13200.0,49.3345,49.3345,49.2975,49.3123,13200.0
2014-05-23 10:55:00,66.67,66.69,66.61,66.63,9800.0,49.3049,49.3197,49.2606,49.2754,9800.0
2014-05-23 11:00:00,66.63,66.64,66.61,66.62,10600.0,49.2754,49.2828,49.2606,49.268,10600.0
2014-05-23 11:05:00,66.61,66.61,66.57,66.57,12800.0,49.2606,49.2606,49.231,49.231,12800.0
2014-05-23 11:10:00,66.58,66.61,66.55,66.57,18400.0,49.2384,49.2606,49.2162,49.231,18400.0
2014-05-23 11:15:00,66.57,66.65,66.57,66.64,14100.0,49.231,49.2902,49.231,49.2828,14100.0
2014-05-23 11:20:00,66.64,66.65,66.6,66.6,10300.0,49.2828,49.2902,49.2532,49.2532,10300.0
2014-05-23 11:25:00,66.6,66.6,66.52,66.52,18700.0,49.2532,49.2532,49.194,49.194,18700.0
2014-05-23 11:30:00,66.51,66.52,66.47,66.48,14700.0,49.1866,49.194,49.157,49.1644,14700.0
2014-05-23 11:35:00,66.48,66.52,66.46,66.52,12500.0,49.1644,49.194,49.1496,49.194,12500.0
2014-05-23 11:40:00,66.52,66.55,66.48,66.5,17400.0,49.194,49.2162,49.1644,49.1792,17400.0
2014-05-23 11:45:00,66.49,66.5,66.47,66.5,9000.0,49.1718,49.1792,49.157,49.1792,9000.0
2014-05-23 11:50:00,66.5,66.52,66.49,66.5,10100.0,49.1792,49.194,49.1718,49.1792,10100.0
2014-05-23 11:55:00,66.51,66.51,66.42,66.44,10700.0,49.1866,49.1866,49.1201,49.1348,10700.0
2014-05-23 12:00:00,66.45,66.52,66.45,66.52,8200.0,49.1422,49.194,49.1422,49.194,8200.0
2014-05-23 12:05:00,66.51,66.56,66.51,66.51,9400.0,49.1866,49.2236,49.1866,49.1866,9400.0
2014-05-23 12:10:00,66.51,66.52,66.5,66.52,6100.0,49.1866,49.194,49.1792,49.194,6100.0
2014-05-23 12:15:00,66.52,66.54,66.51,66.52,10900.0,49.194,49.2088,49.1866,49.194,10900.0
2014-05-23 12:20:00,66.51,66.52,66.5,66.51,11300.0,49.1866,49.194,49.1792,49.1866,11300.0
2014-05-23 12:25:00,66.5,66.51,66.47,66.49,13300.0,49.1792,49.1866,49.157,49.1718,13300.0
2014-05-23 12:30:00,66.49,66.54,66.48,66.53,9700.0,49.1718,49.2088,49.1644,49.2014,9700.0
2014-05-23 12:35:00,66.54,66.54,66.5,66.51,8400.0,49.2088,49.2088,49.1792,49.1866,8400.0
2014-05-23 12:40:00,66.52,66.52,66.49,66.49,7100.0,49.194,49.194,49.1718,49.1718,7100.0
2014-05-23 12:45:00,66.5,66.53,66.49,66.52,7800.0,49.1792,49.2014,49.1718,49.194,7800.0
2014-05-23 12:50:00,66.52,66.57,66.52,66.57,9400.0,49.194,49.231,49.194,49.231,9400.0
2014-05-23 12:55:00,66.57,66.57,66.52,66.52,7300.0,49.231,49.231,49.194,49.194,7300.0
2014-05-23 13:00:00,66.51,66.52,66.49,66.5,7800.0,49.1866,49.194,49.1718,49.1792,7800.0
2014-05-23 13:05:00,66.49,66.5,66.48,66.48,2600.0,49.1718,49.1792,49.1644,49.1644,2600.0
2014-05-23 13:10:00,66.49,66.5,66.43,66.43,20900.0,49.1718,49.1792,49.1275,49.1275,20900.0
2014-05-23 13:15:00,66.44,66.44,66.42,66.42,9100.0,49.1348,49.1348,49.1201,49.1201,9100.0
2014-05-23 13:20:00,66.41,66.42,66.4,66.42,9200.0,49.1127,49.1201,49.1053,49.1201,9200.0
2014-05-23 13:25:00,66.41,66.43,66.41,66.43,5500.0,49.1127,49.1275,49.1127,49.1275,5500.0
2014-05-23 13:30:00,66.43,66.45,66.43,66.43,10200.0,49.1275,49.1422,49.1275,49.1275,10200.0
2014-05-23 13:35:00,66.44,66.48,66.44,66.47,10400.0,49.1348,49.1644,49.1348,49.157,10400.0
2014-05-23 13:40:00,66.48,66.49,66.45,66.46,10500.0,49.1644,49.1718,49.1422,49.1496,10500.0
2014-05-23 13:45:00,66.46,66.49,66.46,66.48,11200.0,49.1496,49.1718,49.1496,49.1644,11200.0
2014-05-23 13:50:00,66.48,66.48,66.44,66.44,9300.0,49.1644,49.1644,49.1348,49.1348,9300.0
2014-05-23 13:55:00,66.43,66.46,66.43,66.46,8000.0,49.1275,49.1496,49.1275,49.1496,8000.0
2014-05-23 14:00:00,66.45,66.46,66.45,66.46,4400.0,49.1422,49.1496,49.1422,49.1496,4400.0
2014-05-23 14:05:00,66.46,66.49,66.45,66.48,8700.0,49.1496,49.1718,49.1422,49.1644,8700.0
2014-05-23 14:10:00,66.47,66.48,66.45,66.46,8100.0,49.157,49.1644,49.1422,49.1496,8100.0
2014-05-23 14:15:00,66.45,66.45,66.4,66.4,23400.0,49.1422,49.1422,49.1053,49.1053,23400.0
2014-05-23 14:20:00,66.4,66.42,66.39,66.39,14400.0,49.1053,49.1201,49.0979,49.0979,14400.0
2014-05-23 14:25:00,66.4,66.43,66.4,66.43,18800.0,49.1053,49.1275,49.1053,49.1275,18800.0
2014-05-23 14:30:00,66.42,66.45,66.42,66.44,23900.0,49.1201,49.1422,49.1201,49.1348,23900.0
2014-05-23 14:35:00,66.44,66.45,66.44,66.44,5200.0,49.1348,49.1422,49.1348,49.1348,5200.0
2014-05-23 14:40:00,66.45,66.46,66.42,66.44,9300.0,49.1422,49.1496,49.1201,49.1348,9300.0
2014-05-23 14:45:00,66.44,66.45,66.42,66.42,8500.0,49.1348,49.1422,49.1201,49.1201,8500.0
2014-05-23 14:50:00,66.42,66.46,66.42,66.45,19300.0,49.1201,49.1496,49.1201,49.1422,19300.0
2014-05-23 14:55:00,66.45,66.46,66.43,66.43,8600.0,49.1422,49.1496,49.1275,49.1275,8600.0
2014-05-23 15:00:00,66.43,66.45,66.43,66.44,10400.0,49.1275,49.1422,49.1275,49.1348,10400.0
2014-05-23 15:05:00,66.44,66.46,66.44,66.46,6100.0,49.1348,49.1496,49.1348,49.1496,6100.0
2014-05-23 15:10:00,66.45,66.48,66.45,66.47,23800.0,49.1422,49.1644,49.1422,49.157,23800.0
2014-05-23 15:15:00,66.46,66.46,66.42,66.42,22400.0,49.1496,49.1496,49.1201,49.1201,22400.0
2014-05-23 15:20:00,66.43,66.44,66.42,66.44,14000.0,49.1275,49.1348,49.1201,49.1348,14000.0
2014-05-23 15:25:00,66.44,66.49,66.44,66.49,20500.0,49.1348,49.1718,49.1348,49.1718,20500.0
2014-05-23 15:30:00,66.48,66.5,66.48,66.49,10700.0,49.1644,49.1792,49.1644,49.1718,10700.0
2014-05-23 15:35:00,66.5,66.5,66.46,66.47,13300.0,49.1792,49.1792,49.1496,49.157,13300.0
2014-05-23 15:40:00,66.47,66.51,66.47,66.51,25000.0,49.157,49.1866,49.157,49.1866,25000.0
2014-05-23 15:45:00,66.49,66.52,66.48,66.52,21700.0,49.1718,49.194,49.1644,49.194,21700.0
2014-05-23 15:50:00,66.52,66.54,66.51,66.52,31700.0,49.194,49.2088,49.1866,49.194,31700.0
2014-05-23 15:55:00,66.52,66.53,66.5,66.51,72300.0,49.194,49.2014,49.1792,49.1866,72300.0
2014-05-27 09:30:00,66.7,66.7,66.48,66.58,95500.0,49.3271,49.3271,49.1644,49.2384,95500.0
2014-05-27 09:35:00,66.58,66.89,66.58,66.62,152300.0,49.2384,49.4676,49.2384,49.268,152300.0
2014-05-27 09:40:00,66.63,66.79,66.59,66.7,146500.0,49.2754,49.3937,49.2458,49.3271,146500.0
2014-05-27 09:45:00,66.72,66.75,66.64,66.67,21900.0,49.3419,49.3641,49.2828,49.3049,21900.0
2014-05-27 09:50:00,66.67,66.69,66.53,66.62,14600.0,49.3049,49.3197,49.2014,49.268,14600.0
2014-05-27 09:55:00,66.62,66.7,66.62,66.69,18600.0,49.268,49.3271,49.268,49.3197,18600.0
2014-05-27 10:00:00,66.68,66.78,66.68,66.77,15900.0,49.3123,49.3863,49.3123,49.3789,15900.0
2014-05-27 10:05:00,66.77,66.89,66.75,66.84,18300.0,49.3789,49.4676,49.3641,49.4307,18300.0
2014-05-27 10:10:00,66.84,66.9,66.8,66.84,23200.0,49.4307,49.475,49.4011,49.4307,23200.0
2014-05-27 10:15:00,66.84,66.94,66.8,66.94,16800.0,49.4307,49.5046,49.4011,49.5046,16800.0
2014-05-27 10:20:00,66.94,66.98,66.9,66.92,9600.0,49.5046,49.5342,49.475,49.4898,9600.0
2014-05-27 10:25:00,66.92,66.94,66.9,66.93,10000.0,49.4898,49.5046,49.475,49.4972,10000.0
2014-05-27 10:30:00,66.93,66.96,66.92,66.95,13300.0,49.4972,49.5194,49.4898,49.512,13300.0
2014-05-27 10:35:00,66.96,66.97,66.89,66.91,12500.0,49.5194,49.5268,49.4676,49.4824,12500.0
2014-05-27 10:40:00,66.91,66.96,66.88,66.95,12800.0,49.4824,49.5194,49.4602,49.512,12800.0
2014-05-27 10:45:00,66.96,66.99,66.93,66.98,16200.0,49.5194,49.5416,49.4972,49.5342,16200.0
2014-05-27 10:50:00,66.98,67.06,66.96,67.06,25000.0,49.5342,49.5934,49.5194,49.5934,25000.0
2014-05-27 10:55:00,67.07,67.1,67.05,67.07,18400.0,49.6008,49.6229,49.586,49.6008,18400.0
2014-05-27 11:00:00,67.07,67.1,67.07,67.09,8300.0,49.6008,49.6229,49.6008,49.6155,8300.0
2014-05-27 11:05:00,67.1,67.14,67.09,67.1,19700.0,49.6229,49.6525,49.6155,49.6229,19700.0
2014-05-27 11:10:00,67.1,67.13,67.09,67.1,25100.0,49.6229,49.6451,49.6155,49.6229,25100.0
2014-05-27 11:15:00,67.1,67.1,67.07,67.07,33800.0,49.6229,49.6229,49.6008,49.6008,33800.0
2014-05-27 11:20:00,67.06,67.07,67.01,67.02,12700.0,49.5934,49.6008,49.5564,49.5638,12700.0
2014-05-27 11:25:00,67.03,67.04,66.94,66.95,19600.0,49.5712,49.5786,49.5046,49.512,19600.0
2014-05-27 11:30:00,66.95,66.99,66.94,66.94,8400.0,49.512,49.5416,49.5046,49.5046,8400.0
2014-05-27 11:35:00,66.93,66.95,66.92,66.95,5400.0,49.4972,49.512,49.4898,49.512,5400.0
2014-05-27 11:40:00,66.95,66.95,66.89,66.89,9200.0,49.512,49.512,49.4676,49.4676,9200.0
2014-05-27 11:45:00,66.89,66.91,66.85,66.91,16700.0,49.4676,49.4824,49.4381,49.4824,16700.0
2014-05-27 11:50:00,66.91,66.93,66.88,66.91,5500.0,49.4824,49.4972,49.4602,49.4824,5500.0
2014-05-27 11:55:00,66.91,66.91,66.88,66.89,3800.0,49.4824,49.4824,49.4602,49.4676,3800.0
2014-05-27 12:00:00,66.89,66.89,66.84,66.85,7200.0,49.4676,49.4676,49.4307,49.4381,7200.0
2014-05-27 12:05:00,66.86,66.86,66.83,66.84,4700.0,49.4455,49.4455,49.4233,49.4307,4700.0
2014-05-27 12:10:00,66.84,66.88,66.83,66.85,4700.0,49.4307,49.4602,49.4233,49.4381,4700.0
2014-05-27 12:15:00,66.85,66.86,66.84,66.86,7900.0,49.4381,49.4455,49.4307,49.4455,7900.0
2014-05-27 12:20:00,66.86,66.89,66.84,66.84,5300.0,49.4455,49.4676,49.4307,49.4307,5300.0
2014-05-27 12:25:00,66.83,66.84,66.79,66.83,13400.0,49.4233,49.4307,49.3937,49.4233,13400.0
2014-05-27 12:30:00,66.83,66.85,66.81,66.85,10300.0,49.4233,49.4381,49.4085,49.4381,10300.0
2014-05-27 12:35:00,66.84,66.86,66.84,66.86,10600.0,49.4307,49.4455,49.4307,49.4455,10600.0
2014-05-27 12:40:00,66.86,66.88,66.85,66.88,7100.0,49.4455,49.4602,49.4381,49.4602,7100.0
2014-05-27 12:45:00,66.88,66.92,66.88,66.91,7200.0,49.4602,49.4898,49.4602,49.4824,7200.0
2014-05-27 12:50:00,66.91,66.93,66.89,66.91,9100.0,49.4824,49.4972,49.4676,49.4824,9100.0
2014-05-27 12:55:00,66.88,66.91,66.87,66.88,7400.0,49.4602,49.4824,49.4528,49.4602,7400.0
2014-05-27 13:00:00,66.88,66.88,66.84,66.87,11300.0,49.4602,49.4602,49.4307,49.4528,11300.0
2014-05-27 13:05:00,66.87,66.89,66.85,66.87,10100.0,49.4528,49.4676,49.4381,49.4528,10100.0
2014-05-27 13:10:00,66.88,66.89,66.86,66.89,10100.0,49.4602,49.4676,49.4455,49.4676,10100.0
2014-05-27 13:15:00,66.9,66.91,66.9,66.91,4600.0,49.475,49.4824,49.475,49.4824,4600.0
2014-05-27 13:20:00,66.9,66.91,66.87,66.87,8000.0,49.475,49.4824,49.4528,49.4528,8000.0
2014-05-27 13:25:00,66.86,66.87,66.84,66.85,18200.0,49.4455,49.4528,49.4307,49.4381,18200.0
2014-05-27 13:30:00,66.85,66.86,66.81,66.84,11000.0,49.4381,49.4455,49.4085,49.4307,11000.0
2014-05-27 13:35:00,66.84,66.87,66.8,66.86,36400.0,49.4307,49.4528,49.4011,49.4455,36400.0
2014-05-27 13:40:00,66.85,66.91,66.85,66.9,19900.0,49.4381,49.4824,49.4381,49.475,19900.0
2014-05-27 13:45:00,66.9,66.95,66.9,66.93,11200.0,49.475,49.512,49.475,49.4972,11200.0
2014-05-27 13:50:00,66.93,66.95,66.91,66.92,13500.0,49.4972,49.512,49.4824,49.4898,13500.0
2014-05-27 13:55:00,66.93,66.94,66.88,66.9,17500.0,49.4972,49.5046,49.4602,49.475,17500.0
2014-05-27 14:00:00,66.89,66.9,66.87,66.87,11800.0,49.4676,49.475,49.4528,49.4528,11800.0
2014-05-27 14:05:00,66.87,66.88,66.84,66.86,10500.0,49.4528,49.4602,49.4307,49.4455,10500.0
2014-05-27 14:10:00,66.87,66.9,66.86,66.89,11500.0,49.4528,49.475,49.4455,49.4676,11500.0
2014-05-27 14:15:00,66.89,66.89,66.87,66.89,14800.0,49.4676,49.4676,49.4528,49.4676,14800.0
2014-05-27 14:20:00,66.89,66.92,66.88,66.91,11000.0,49.4676,49.4898,49.4602,49.4824,11000.0
2014-05-27 14:25:00,66.91,66.92,66.89,66.9,6900.0,49.4824,49.4898,49.4676,49.475,6900.0
2014-05-27 14:30:00,66.91,66.91,66.82,66.86,13100.0,49.4824,49.4824,49.4159,49.4455,13100.0
2014-05-27 14:35:00,66.85,66.87,66.84,66.84,6300.0,49.4381,49.4528,49.4307,49.4307,6300.0
2014-05-27 14:40:00,66.85,66.91,66.84,66.9,31900.0,49.4381,49.4824,49.4307,49.475,31900.0
2014-05-27 14:45:00,66.91,66.91,66.87,66.91,13200.0,49.4824,49.4824,49.4528,49.4824,13200.0
2014-05-27 14:50:00,66.91,66.94,66.9,66.93,16500.0,49.4824,49.5046,49.475,49.4972,16500.0
2014-05-27 14:55:00,66.94,66.94,66.91,66.94,20800.0,49.5046,49.5046,49.4824,49.5046,20800.0
2014-05-27 15:00:00,66.93,66.94,66.91,66.93,16600.0,49.4972,49.5046,49.4824,49.4972,16600.0
2014-05-27 15:05:00,66.93,66.94,66.89,66.94,22100.0,49.4972,49.5046,49.4676,49.5046,22100.0
2014-05-27 15:10:00,66.95,66.98,66.94,66.97,17800.0,49.512,49.5342,49.5046,49.5268,17800.0
2014-05-27 15:15:00,66.98,67.0,66.95,66.95,14800.0,49.5342,49.549,49.512,49.512,14800.0
2014-05-27 15:20:00,66.95,66.96,66.93,66.93,18900.0,49.512,49.5194,49.4972,49.4972,18900.0
2014-05-27 15:25:00,66.94,66.94,66.9,66.91,13300.0,49.5046,49.5046,49.475,49.4824,13300.0
2014-05-27 15:30:00,66.92,66.92,66.86,66.88,24700.0,49.4898,49.4898,49.4455,49.4602,24700.0
2014-05-27 15:35:00,66.89,66.91,66.88,66.9,27300.0,49.4676,49.4824,49.4602,49.475,27300.0
2014-05-27 15:40:00,66.91,67.01,66.91,66.98,45400.0,49.4824,49.5564,49.4824,49.5342,45400.0
2014-05-27 15:45:00,66.99,67.0,66.95,66.96,36500.0,49.5416,49.549,49.512,49.5194,36500.0
2014-05-27 15:50:00,66.96,66.97,66.89,66.89,45700.0,49.5194,49.5268,49.4676,49.4676,45700.0
2014-05-27 15:55:00,66.9,66.9,66.83,66.85,145300.0,49.475,49.475,49.4233,49.4381,145300.0
2014-05-28 09:30:00,67.12,67.21,66.97,67.2,104800.0,49.6377,49.7043,49.5268,49.6969,104800.0
2014-05-28 09:35:00,67.19,67.2,67.04,67.04,100100.0,49.6895,49.6969,49.5786,49.5786,100100.0
2014-05-28 09:40:00,67.03,67.15,67.01,67.15,17700.0,49.5712,49.6599,49.5564,49.6599,17700.0
2014-05-28 09:45:00,67.14,67.19,67.09,67.12,15000.0,49.6525,49.6895,49.6155,49.6377,15000.0
2014-05-28 09:50:00,67.12,67.23,67.12,67.16,19700.0,49.6377,49.7191,49.6377,49.6673,19700.0
2014-05-28 09:55:00,67.17,67.17,66.93,66.98,17500.0,49.6747,49.6747,49.4972,49.5342,17500.0
2014-05-28 10:00:00,66.98,66.99,66.84,66.95,15400.0,49.5342,49.5416,49.4307,49.512,15400.0
2014-05-28 10:05:00,66.95,67.0,66.91,66.97,38700.0,49.512,49.549,49.4824,49.5268,38700.0
2014-05-28 10:10:00,66.97,66.97,66.88,66.88,24000.0,49.5268,49.5268,49.4602,49.4602,24000.0
2014-05-28 10:15:00,66.88,66.92,66.83,66.91,22800.0,49.4602,49.4898,49.4233,49.4824,22800.0
2014-05-28 10:20:00,66.9,67.0,66.9,66.97,12800.0,49.475,49.549,49.475,49.5268,12800.0
2014-05-28 10:25:00,66.97,67.03,66.97,67.03,12500.0,49.5268,49.5712,49.5268,49.5712,12500.0
2014-05-28 10:30:00,67.05,67.05,66.92,66.92,16500.0,49.586,49.586,49.4898,49.4898,16500.0
2014-05-28 10:35:00,66.92,66.99,66.91,66.97,26000.0,49.4898,49.5416,49.4824,49.5268,26000.0
2014-05-28 10:40:00,66.97,66.98,66.88,66.88,13300.0,49.5268,49.5342,49.4602,49.4602,13300.0
2014-05-28 10:45:00,66.87,66.9,66.8,66.9,11700.0,49.4528,49.475,49.4011,49.475,11700.0
2014-05-28 10:50:00,66.9,66.92,66.86,66.92,10700.0,49.475,49.4898,49.4455,49.4898,10700.0
2014-05-28 10:55:00,66.92,67.01,66.92,67.01,25600.0,49.4898,49.5564,49.4898,49.5564,25600.0
2014-05-28 11:00:00,67.0,67.11,66.99,67.03,83100.0,49.549,49.6303,49.5416,49.5712,83100.0
2014-05-28 11:05:00,67.03,67.1,67.02,67.09,36900.0,49.5712,49.6229,49.5638,49.6155,36900.0
2014-05-28 11:10:00,67.08,67.12,67.06,67.06,11900.0,49.6082,49.6377,49.5934,49.5934,11900.0
2014-05-28 11:15:00,67.06,67.11,67.0,67.04,36400.0,49.5934,49.6303,49.549,49.5786,36400.0
2014-05-28 11:20:00,67.04,67.08,67.01,67.01,47100.0,49.5786,49.6082,49.5564,49.5564,47100.0
2014-05-28 11:25:00,67.01,67.02,66.91,66.92,8000.0,49.5564,49.5638,49.4824,49.4898,8000.0
2014-05-28 11:30:00,66.92,66.96,66.9,66.95,10800.0,49.4898,49.5194,49.475,49.512,10800.0
2014-05-28 11:35:00,66.95,66.99,66.93,66.98,12600.0,49.512,49.5416,49.4972,49.5342,12600.0
2014-05-28 11:40:00,66.97,66.98,66.92,66.92,17300.0,49.5268,49.5342,49.4898,49.4898,17300.0
2014-05-28 11:45:00,66.92,66.95,66.86,66.87,5400.0,49.4898,49.512,49.4455,49.4528,5400.0
2014-05-28 11:50:00,66.87,66.87,66.83,66.84,12900.0,49.4528,49.4528,49.4233,49.4307,12900.0
2014-05-28 11:55:00,66.85,66.87,66.84,66.87,8100.0,49.4381,49.4528,49.4307,49.4528,8100.0
2014-05-28 12:00:00,66.86,66.88,66.84,66.84,7600.0,49.4455,49.4602,49.4307,49.4307,7600.0
2014-05-28 12:05:00,66.85,66.87,66.84,66.84,7800.0,49.4381,49.4528,49.4307,49.4307,7800.0
2014-05-28 12:10:00,66.85,66.91,66.82,66.9,40400.0,49.4381,49.4824,49.4159,49.475,40400.0
2014-05-28 12:15:00,66.9,66.9,66.8,66.85,10900.0,49.475,49.475,49.4011,49.4381,10900.0
2014-05-28 12:20:00,66.85,66.86,66.79,66.8,11700.0,49.4381,49.4455,49.3937,49.4011,11700.0
2014-05-28 12:25:00,66.8,66.82,66.77,66.78,6900.0,49.4011,49.4159,49.3789,49.3863,6900.0
2014-05-28 12:30:00,66.77,66.8,66.75,66.77,5700.0,49.3789,49.4011,49.3641,49.3789,5700.0
2014-05-28 12:35:00,66.78,66.83,66.76,66.81,6200.0,49.3863,49.4233,49.3715,49.4085,6200.0
2014-05-28 12:40:00,66.81,66.83,66.8,66.8,7200.0,49.4085,49.4233,49.4011,49.4011,7200.0
2014-05-28 12:45:00,66.79,66.81,66.76,66.79,5700.0,49.3937,49.4085,49.3715,49.3937,5700.0
2014-05-28 12:50:00,66.79,66.79,66.73,66.76,3900.0,49.3937,49.3937,49.3493,49.3715,3900.0
2014-05-28 12:55:00,66.77,66.79,66.77,66.77,4900.0,49.3789,49.3937,49.3789,49.3789,4900.0
2014-05-28 13:00:00,66.77,66.79,66.75,66.76,8200.0,49.3789,49.3937,49.3641,49.3715,8200.0
2014-05-28 13:05:00,66.76,66.8,66.75,66.77,3400.0,49.3715,49.4011,49.3641,49.3789,3400.0
2014-05-28 13:10:00,66.75,66.82,66.75,66.82,7800.0,49.3641,49.4159,49.3641,49.4159,7800.0
2014-05-28 13:15:00,66.82,66.84,66.8,66.84,8500.0,49.4159,49.4307,49.4011,49.4307,8500.0
2014-05-28 13:20:00,66.83,66.83,66.75,66.75,8500.0,49.4233,49.4233,49.3641,49.3641,8500.0
2014-05-28 13:25:00,66.75,66.76,66.72,66.75,8300.0,49.3641,49.3715,49.3419,49.3641,8300.0
2014-05-28 13:30:00,66.75,66.77,66.73,66.75,8200.0,49.3641,49.3789,49.3493,49.3641,8200.0
2014-05-28 13:35:00,66.74,66.75,66.72,66.74,6500.0,49.3567,49.3641,49.3419,49.3567,6500.0
2014-05-28 13:40:00,66.74,66.74,66.7,66.71,7400.0,49.3567,49.3567,49.3271,49.3345,7400.0
2014-05-28 13:45:00,66.7,66.7,66.65,66.67,15300.0,49.3271,49.3271,49.2902,49.3049,15300.0
2014-05-28 13:50:00,66.67,66.74,66.65,66.72,11300.0,49.3049,49.3567,49.2902,49.3419,11300.0
2014-05-28 13:55:00,66.71,66.73,66.69,66.72,11000.0,49.3345,49.3493,49.3197,49.3419,11000.0
2014-05-28 14:00:00,66.72,66.76,66.7,66.73,15300.0,49.3419,49.3715,49.3271,49.3493,15300.0
2014-05-28 14:05:00,66.72,66.73,66.69,66.71,14200.0,49.3419,49.3493,49.3197,49.3345,14200.0
2014-05-28 14:10:00,66.71,66.74,66.69,66.72,12000.0,49.3345,49.3567,49.3197,49.3419,12000.0
2014-05-28 14:15:00,66.73,66.74,66.7,66.7,12200.0,49.3493,49.3567,49.3271,49.3271,12200.0
2014-05-28 14:20:00,66.7,66.76,66.69,66.75,18200.0,49.3271,49.3715,49.3197,49.3641,18200.0
2014-05-28 14:25:00,66.74,66.76,66.74,66.76,14200.0,49.3567,49.3715,49.3567,49.3715,14200.0
2014-05-28 14:30:00,66.76,66.76,66.69,66.73,15300.0,49.3715,49.3715,49.3197,49.3493,15300.0
2014-05-28 14:35:00,66.73,66.75,66.72,66.75,8800.0,49.3493,49.3641,49.3419,49.3641,8800.0
2014-05-28 14:40:00,66.75,66.77,66.72,66.75,17800.0,49.3641,49.3789,49.3419,49.3641,17800.0
2014-05-28 14:45:00,66.75,66.78,66.74,66.76,13300.0,49.3641,49.3863,49.3567,49.3715,13300.0
2014-05-28 14:50:00,66.75,66.82,66.75,66.8,13900.0,49.3641,49.4159,49.3641,49.4011,13900.0
2014-05-28 14:55:00,66.8,66.84,66.79,66.81,11500.0,49.4011,49.4307,49.3937,49.4085,11500.0
2014-05-28 15:00:00,66.81,66.87,66.81,66.85,17700.0,49.4085,49.4528,49.4085,49.4381,17700.0
2014-05-28 15:05:00,66.84,66.85,66.78,66.81,15100.0,49.4307,49.4381,49.3863,49.4085,15100.0
2014-05-28 15:10:00,66.8,66.83,66.78,66.83,16600.0,49.4011,49.4233,49.3863,49.4233,16600.0
2014-05-28 15:15:00,66.83,66.84,66.81,66.81,12500.0,49.4233,49.4307,49.4085,49.4085,12500.0
2014-05-28 15:20:00,66.81,66.82,66.79,66.81,13100.0,49.4085,49.4159,49.3937,49.4085,13100.0
2014-05-28 15:25:00,66.82,66.83,66.8,66.81,19700.0,49.4159,49.4233,49.4011,49.4085,19700.0
2014-05-28 15:30:00,66.81,66.86,66.81,66.84,27000.0,49.4085,49.4455,49.4085,49.4307,27000.0
2014-05-28 15:35:00,66.84,66.85,66.78,66.79,20000.0,49.4307,49.4381,49.3863,49.3937,20000.0
2014-05-28 15:40:00,66.79,66.8,66.76,66.77,24800.0,49.3937,49.4011,49.3715,49.3789,24800.0
2014-05-28 15:45:00,66.77,66.78,66.74,66.76,37400.0,49.3789,49.3863,49.3567,49.3715,37400.0
2014-05-28 15:50:00,66.75,66.75,66.67,66.67,36100.0,49.3641,49.3641,49.3049,49.3049,36100.0
2014-05-28 15:55:00,66.67,66.68,66.6,66.64,86600.0,49.3049,49.3123,49.2532,49.2828,86600.0
2014-05-29 09:30:00,66.88,66.91,66.6,66.68,37500.0,49.4602,49.4824,49.2532,49.3123,37500.0
2014-05-29 09:35:00,66.67,66.68,66.55,66.58,24100.0,49.3049,49.3123,49.2162,49.2384,24100.0
2014-05-29 09:40:00,66.59,66.66,66.55,66.58,25300.0,49.2458,49.2975,49.2162,49.2384,25300.0
2014-05-29 09:45:00,66.58,66.6,66.5,66.5,64000.0,49.2384,49.2532,49.1792,49.1792,64000.0
2014-05-29 09:50:00,66.49,66.51,66.37,66.42,77100.0,49.1718,49.1866,49.0831,49.1201,77100.0
2014-05-29 09:55:00,66.42,66.48,66.4,66.48,19600.0,49.1201,49.1644,49.1053,49.1644,19600.0
2014-05-29 10:00:00,66.47,66.48,66.37,66.38,45300.0,49.157,49.1644,49.0831,49.0905,45300.0
2014-05-29 10:05:00,66.38,66.41,66.29,66.33,34400.0,49.0905,49.1127,49.0239,49.0535,34400.0
2014-05-29 10:10:00,66.33,66.39,66.29,66.29,33500.0,49.0535,49.0979,49.0239,49.0239,33500.0
2014-05-29 10:15:00,66.28,66.33,66.24,66.3,51200.0,49.0165,49.0535,48.9869,49.0313,51200.0
2014-05-29 10:20:00,66.3,66.43,66.3,66.39,20900.0,49.0313,49.1275,49.0313,49.0979,20900.0
2014-05-29 10:25:00,66.39,66.48,66.38,66.45,23100.0,49.0979,49.1644,49.0905,49.1422,23100.0
2014-05-29 10:30:00,66.45,66.49,66.41,66.44,16100.0,49.1422,49.1718,49.1127,49.1348,16100.0
2014-05-29 10:35:00,66.44,66.49,66.42,66.47,12800.0,49.1348,49.1718,49.1201,49.157,12800.0
2014-05-29 10:40:00,66.47,66.55,66.46,66.55,29700.0,49.157,49.2162,49.1496,49.2162,29700.0
2014-05-29 10:45:00,66.54,66.6,66.53,66.58,10600.0,49.2088,49.2532,49.2014,49.2384,10600.0
2014-05-29 10:50:00,66.59,66.61,66.52,66.57,16000.0,49.2458,49.2606,49.194,49.231,16000.0
2014-05-29 10:55:00,66.56,66.57,66.53,66.53,9000.0,49.2236,49.231,49.2014,49.2014,9000.0
2014-05-29 11:00:00,66.53,66.53,66.45,66.47,18100.0,49.2014,49.2014,49.1422,49.157,18100.0
2014-05-29 11:05:00,66.46,66.49,66.41,66.49,14300.0,49.1496,49.1718,49.1127,49.1718,14300.0
2014-05-29 11:10:00,66.5,66.5,66.44,66.46,9700.0,49.1792,49.1792,49.1348,49.1496,9700.0
2014-05-29 11:15:00,66.46,66.5,66.45,66.5,9300.0,49.1496,49.1792,49.1422,49.1792,9300.0
2014-05-29 11:20:00,66.5,66.5,66.48,66.48,13600.0,49.1792,49.1792,49.1644,49.1644,13600.0
2014-05-29 11:25:00,66.48,66.54,66.47,66.51,14300.0,49.1644,49.2088,49.157,49.1866,14300.0
2014-05-29 11:30:00,66.52,66.56,66.5,66.51,17900.0,49.194,49.2236,49.1792,49.1866,17900.0
2014-05-29 11:35:00,66.51,66.52,66.5,66.52,13600.0,49.1866,49.194,49.1792,49.194,13600.0
2014-05-29 11:40:00,66.52,66.52,66.47,66.48,19700.0,49.194,49.194,49.157,49.1644,19700.0
2014-05-29 11:45:00,66.47,66.5,66.44,66.44,16200.0,49.157,49.1792,49.1348,49.1348,16200.0
2014-05-29 11:50:00,66.45,66.47,66.42,66.45,11400.0,49.1422,49.157,49.1201,49.1422,11400.0
2014-05-29 11:55:00,66.44,66.45,66.41,66.44,18000.0,49.1348,49.1422,49.1127,49.1348,18000.0
2014-05-29 12:00:00,66.44,66.51,66.44,66.5,13600.0,49.1348,49.1866,49.1348,49.1792,13600.0
2014-05-29 12:05:00,66.5,66.56,66.5,66.56,9600.0,49.1792,49.2236,49.1792,49.2236,9600.0
2014-05-29 12:10:00,66.54,66.55,66.53,66.53,9700.0,49.2088,49.2162,49.2014,49.2014,9700.0
2014-05-29 12:15:00,66.53,66.53,66.5,66.52,11800.0,49.2014,49.2014,49.1792,49.194,11800.0
2014-05-29 12:20:00,66.53,66.54,66.5,66.5,7200.0,49.2014,49.2088,49.1792,49.1792,7200.0
2014-05-29 12:25:00,66.5,66.51,66.45,66.46,22700.0,49.1792,49.1866,49.1422,49.1496,22700.0
2014-05-29 12:30:00,66.46,66.47,66.43,66.44,5700.0,49.1496,49.157,49.1275,49.1348,5700.0
2014-05-29 12:35:00,66.44,66.48,66.41,66.45,18500.0,49.1348,49.1644,49.1127,49.1422,18500.0
2014-05-29 12:40:00,66.47,66.51,66.45,66.49,14600.0,49.157,49.1866,49.1422,49.1718,14600.0
2014-05-29 12:45:00,66.49,66.52,66.47,66.48,7200.0,49.1718,49.194,49.157,49.1644,7200.0
2014-05-29 12:50:00,66.49,66.52,66.48,66.49,22900.0,49.1718,49.194,49.1644,49.1718,22900.0
2014-05-29 12:55:00,66.48,66.51,66.46,66.46,6200.0,49.1644,49.1866,49.1496,49.1496,6200.0
2014-05-29 13:00:00,66.47,66.49,66.46,66.48,13200.0,49.157,49.1718,49.1496,49.1644,13200.0
2014-05-29 13:05:00,66.48,66.52,66.48,66.5,21900.0,49.1644,49.194,49.1644,49.1792,21900.0
2014-05-29 13:10:00,66.5,66.51,66.49,66.5,7600.0,49.1792,49.1866,49.1718,49.1792,7600.0
2014-05-29 13:15:00,66.5,66.52,66.49,66.5,8000.0,49.1792,49.194,49.1718,49.1792,8000.0
2014-05-29 13:20:00,66.5,66.51,66.47,66.48,19400.0,49.1792,49.1866,49.157,49.1644,19400.0
2014-05-29 13:25:00,66.48,66.49,66.44,66.44,13800.0,49.1644,49.1718,49.1348,49.1348,13800.0
2014-05-29 13:30:00,66.44,66.44,66.41,66.42,4600.0,49.1348,49.1348,49.1127,49.1201,4600.0
2014-05-29 13:35:00,66.43,66.46,66.42,66.46,8600.0,49.1275,49.1496,49.1201,49.1496,8600.0
2014-05-29 13:40:00,66.46,66.51,66.46,66.51,4800.0,49.1496,49.1866,49.1496,49.1866,4800.0
2014-05-29 13:45:00,66.51,66.57,66.51,66.54,5100.0,49.1866,49.231,49.1866,49.2088,5100.0
2014-05-29 13:50:00,66.54,66.54,66.52,66.52,8600.0,49.2088,49.2088,49.194,49.194,8600.0
2014-05-29 13:55:00,66.54,66.54,66.49,66.51,9800.0,49.2088,49.2088,49.1718,49.1866,9800.0
2014-05-29 14:00:00,66.5,66.51,66.48,66.5,11100.0,49.1792,49.1866,49.1644,49.1792,11100.0
2014-05-29 14:05:00,66.51,66.53,66.49,66.51,7900.0,49.1866,49.2014,49.1718,49.1866,7900.0
2014-05-29 14:10:00,66.52,66.55,66.52,66.55,7800.0,49.194,49.2162,49.194,49.2162,7800.0
2014-05-29 14:15:00,66.55,66.55,66.53,66.55,4900.0,49.2162,49.2162,49.2014,49.2162,4900.0
2014-05-29 14:20:00,66.55,66.63,66.55,66.61,18900.0,49.2162,49.2754,49.2162,49.2606,18900.0
2014-05-29 14:25:00,66.62,66.62,66.59,66.6,9800.0,49.268,49.268,49.2458,49.2532,9800.0
2014-05-29 14:30:00,66.6,66.62,66.59,66.6,6900.0,49.2532,49.268,49.2458,49.2532,6900.0
2014-05-29 14:35:00,66.6,66.7,66.6,66.69,18800.0,49.2532,49.3271,49.2532,49.3197,18800.0
2014-05-29 14:40:00,66.69,66.7,66.64,66.67,12300.0,49.3197,49.3271,49.2828,49.3049,12300.0
2014-05-29 14:45:00,66.68,66.69,66.66,66.68,12600.0,49.3123,49.3197,49.2975,49.3123,12600.0
2014-05-29 14:50:00,66.68,66.7,66.67,66.67,12400.0,49.3123,49.3271,49.3049,49.3049,12400.0
2014-05-29 14:55:00,66.67,66.71,66.67,66.69,11400.0,49.3049,49.3345,49.3049,49.3197,11400.0
2014-05-29 15:00:00,66.69,66.74,66.68,66.73,16600.0,49.3197,49.3567,49.3123,49.3493,16600.0
2014-05-29 15:05:00,66.73,66.74,66.7,66.74,31900.0,49.3493,49.3567,49.3271,49.3567,31900.0
2014-05-29 15:10:00,66.75,66.77,66.72,66.77,25000.0,49.3641,49.3789,49.3419,49.3789,25000.0
2014-05-29 15:15:00,66.77,66.77,66.75,66.77,19100.0,49.3789,49.3789,49.3641,49.3789,19100.0
2014-05-29 15:20:00,66.77,66.82,66.77,66.8,24700.0,49.3789,49.4159,49.3789,49.4011,24700.0
2014-05-29 15:25:00,66.8,66.82,66.78,66.81,25000.0,49.4011,49.4159,49.3863,49.4085,25000.0
2014-05-29 15:30:00,66.82,66.84,66.8,66.81,17200.0,49.4159,49.4307,49.4011,49.4085,17200.0
2014-05-29 15:35:00,66.82,66.83,66.79,66.8,24800.0,49.4159,49.4233,49.3937,49.4011,24800.0
2014-05-29 15:40:00,66.8,66.81,66.78,66.78,24900.0,49.4011,49.4085,49.3863,49.3863,24900.0
2014-05-29 15:45:00,66.78,66.8,66.76,66.79,33000.0,49.3863,49.4011,49.3715,49.3937,33000.0
2014-05-29 15:50:00,66.79,66.82,66.78,66.81,62200.0,49.3937,49.4159,49.3863,49.4085,62200.0
2014-05-29 15:55:00,66.81,66.83,66.79,66.8,83700.0,49.4085,49.4233,49.3937,49.4011,83700.0
2014-05-30 09:30:00,66.76,66.76,66.48,66.54,33400.0,49.3715,49.3715,49.1644,49.2088,33400.0
2014-05-30 09:35:00,66.53,66.65,66.53,66.61,20700.0,49.2014,49.2902,49.2014,49.2606,20700.0
2014-05-30 09:40:00,66.59,66.61,66.54,66.56,39600.0,49.2458,49.2606,49.2088,49.2236,39600.0
2014-05-30 09:45:00,66.59,66.6,66.46,66.47,37400.0,49.2458,49.2532,49.1496,49.157,37400.0
2014-05-30 09:50:00,66.48,66.53,66.44,66.51,25500.0,49.1644,49.2014,49.1348,49.1866,25500.0
2014-05-30 09:55:00,66.51,66.54,66.46,66.52,12600.0,49.1866,49.2088,49.1496,49.194,12600.0
2014-05-30 10:00:00,66.53,66.59,66.51,66.59,12500.0,49.2014,49.2458,49.1866,49.2458,12500.0
2014-05-30 10:05:00,66.59,66.63,66.57,66.63,12200.0,49.2458,49.2754,49.231,49.2754,12200.0
2014-05-30 10:10:00,66.62,66.72,66.59,66.67,18100.0,49.268,49.3419,49.2458,49.3049,18100.0
2014-05-30 10:15:00,66.67,66.71,66.63,66.63,7900.0,49.3049,49.3345,49.2754,49.2754,7900.0
2014-05-30 10:20:00,66.64,66.66,66.61,66.64,20100.0,49.2828,49.2975,49.2606,49.2828,20100.0
2014-05-30 10:25:00,66.66,66.66,66.63,66.66,55600.0,49.2975,49.2975,49.2754,49.2975,55600.0
2014-05-30 10:30:00,66.65,66.67,66.64,66.66,13300.0,49.2902,49.3049,49.2828,49.2975,13300.0
2014-05-30 10:35:00,66.67,66.69,66.63,66.65,15300.0,49.3049,49.3197,49.2754,49.2902,15300.0
2014-05-30 10:40:00,66.64,66.66,66.61,66.63,17500.0,49.2828,49.2975,49.2606,49.2754,17500.0
2014-05-30 10:45:00,66.63,66.63,66.57,66.58,16200.0,49.2754,49.2754,49.231,49.2384,16200.0
2014-05-30 10:50:00,66.59,66.63,66.59,66.62,12900.0,49.2458,49.2754,49.2458,49.268,12900.0
2014-05-30 10:55:00,66.61,66.62,66.56,66.56,12800.0,49.2606,49.268,49.2236,49.2236,12800.0
2014-05-30 11:00:00,66.57,66.64,66.56,66.61,10700.0,49.231,49.2828,49.2236,49.2606,10700.0
2014-05-30 11:05:00,66.62,66.66,66.62,66.63,6500.0,49.268,49.2975,49.268,49.2754,6500.0
2014-05-30 11:10:00,66.63,66.63,66.57,66.58,34200.0,49.2754,49.2754,49.231,49.2384,34200.0
2014-05-30 11:15:00,66.59,66.63,66.56,66.6,12500.0,49.2458,49.2754,49.2236,49.2532,12500.0
2014-05-30 11:20:00,66.6,66.62,66.57,66.6,10400.0,49.2532,49.268,49.231,49.2532,10400.0
2014-05-30 11:25:00,66.61,66.62,66.59,66.61,9000.0,49.2606,49.268,49.2458,49.2606,9000.0
2014-05-30 11:30:00,66.62,66.65,66.61,66.65,12600.0,49.268,49.2902,49.2606,49.2902,12600.0
2014-05-30 11:35:00,66.64,66.69,66.64,66.65,16200.0,49.2828,49.3197,49.2828,49.2902,16200.0
2014-05-30 11:40:00,66.65,66.67,66.61,66.67,9300.0,49.2902,49.3049,49.2606,49.3049,9300.0
2014-05-30 11:45:00,66.67,66.69,66.64,66.64,9600.0,49.3049,49.3197,49.2828,49.2828,9600.0
2014-05-30 11:50:00,66.65,66.67,66.63,66.67,6300.0,49.2902,49.3049,49.2754,49.3049,6300.0
2014-05-30 11:55:00,66.66,66.66,66.64,66.65,10000.0,49.2975,49.2975,49.2828,49.2902,10000.0
2014-05-30 12:00:00,66.66,66.68,66.64,66.65,5800.0,49.2975,49.3123,49.2828,49.2902,5800.0
2014-05-30 12:05:00,66.65,66.67,66.63,66.64,5400.0,49.2902,49.3049,49.2754,49.2828,5400.0
2014-05-30 12:10:00,66.63,66.63,66.57,66.57,4900.0,49.2754,49.2754,49.231,49.231,4900.0
2014-05-30 12:15:00,66.57,66.65,66.57,66.65,12100.0,49.231,49.2902,49.231,49.2902,12100.0
2014-05-30 12:20:00,66.66,66.68,66.65,66.67,5200.0,49.2975,49.3123,49.2902,49.3049,5200.0
2014-05-30 12:25:00,66.66,66.68,66.63,66.65,19600.0,49.2975,49.3123,49.2754,49.2902,19600.0
2014-05-30 12:30:00,66.65,66.66,66.57,66.57,11700.0,49.2902,49.2975,49.231,49.231,11700.0
2014-05-30 12:35:00,66.57,66.59,66.56,66.56,7000.0,49.231,49.2458,49.2236,49.2236,7000.0
2014-05-30 12:40:00,66.55,66.62,66.53,66.61,14800.0,49.2162,49.268,49.2014,49.2606,14800.0
2014-05-30 12:45:00,66.61,66.64,66.61,66.64,9500.0,49.2606,49.2828,49.2606,49.2828,9500.0
2014-05-30 12:50:00,66.64,66.65,66.61,66.63,13000.0,49.2828,49.2902,49.2606,49.2754,13000.0
2014-05-30 12:55:00,66.61,66.65,66.61,66.64,8900.0,49.2606,49.2902,49.2606,49.2828,8900.0
2014-05-30 13:00:00,66.64,66.69,66.63,66.69,8300.0,49.2828,49.3197,49.2754,49.3197,8300.0
2014-05-30 13:05:00,66.68,66.68,66.66,66.68,4400.0,49.3123,49.3123,49.2975,49.3123,4400.0
2014-05-30 13:10:00,66.67,66.68,66.65,66.65,4200.0,49.3049,49.3123,49.2902,49.2902,4200.0
2014-05-30 13:15:00,66.65,66.65,66.6,66.61,6100.0,49.2902,49.2902,49.2532,49.2606,6100.0
2014-05-30 13:20:00,66.62,66.63,66.59,66.59,7200.0,49.268,49.2754,49.2458,49.2458,7200.0
2014-05-30 13:25:00,66.6,66.64,66.6,66.63,7000.0,49.2532,49.2828,49.2532,49.2754,7000.0
2014-05-30 13:30:00,66.63,66.63,66.59,66.62,5900.0,49.2754,49.2754,49.2458,49.268,5900.0
2014-05-30 13:35:00,66.62,66.65,66.6,66.63,7400.0,49.268,49.2902,49.2532,49.2754,7400.0
2014-05-30 13:40:00,66.63,66.64,66.59,66.61,7500.0,49.2754,49.2828,49.2458,49.2606,7500.0
2014-05-30 13:45:00,66.61,66.62,66.6,66.61,30300.0,49.2606,49.268,49.2532,49.2606,30300.0
2014-05-30 13:50:00,66.61,66.66,66.6,66.65,24500.0,49.2606,49.2975,49.2532,49.2902,24500.0
2014-05-30 13:55:00,66.65,66.66,66.64,66.65,4400.0,49.2902,49.2975,49.2828,49.2902,4400.0
2014-05-30 14:00:00,66.65,66.68,66.65,66.66,6100.0,49.2902,49.3123,49.2902,49.2975,6100.0
2014-05-30 14:05:00,66.67,66.73,66.66,66.73,27800.0,49.3049,49.3493,49.2975,49.3493,27800.0
2014-05-30 14:10:00,66.74,66.8,66.72,66.78,23700.0,49.3567,49.4011,49.3419,49.3863,23700.0
2014-05-30 14:15:00,66.79,66.8,66.76,66.78,7200.0,49.3937,49.4011,49.3715,49.3863,7200.0
2014-05-30 14:20:00,66.78,66.79,66.75,66.77,6400.0,49.3863,49.3937,49.3641,49.3789,6400.0
2014-05-30 14:25:00,66.78,66.8,66.77,66.79,6500.0,49.3863,49.4011,49.3789,49.3937,6500.0
2014-05-30 14:30:00,66.78,66.78,66.75,66.76,6500.0,49.3863,49.3863,49.3641,49.3715,6500.0
2014-05-30 14:35:00,66.76,66.77,66.75,66.76,3400.0,49.3715,49.3789,49.3641,49.3715,3400.0
2014-05-30 14:40:00,66.76,66.81,66.74,66.76,20900.0,49.3715,49.4085,49.3567,49.3715,20900.0
2014-05-30 14:45:00,66.75,66.77,66.75,66.76,7000.0,49.3641,49.3789,49.3641,49.3715,7000.0
2014-05-30 14:50:00,66.76,66.77,66.74,66.77,19500.0,49.3715,49.3789,49.3567,49.3789,19500.0
2014-05-30 14:55:00,66.76,66.78,66.73,66.74,14100.0,49.3715,49.3863,49.3493,49.3567,14100.0
2014-05-30 15:00:00,66.74,66.77,66.71,66.76,9000.0,49.3567,49.3789,49.3345,49.3715,9000.0
2014-05-30 15:05:00,66.77,66.8,66.76,66.79,14700.0,49.3789,49.4011,49.3715,49.3937,14700.0
2014-05-30 15:10:00,66.79,66.81,66.77,66.79,11900.0,49.3937,49.4085,49.3789,49.3937,11900.0
2014-05-30 15:15:00,66.79,66.8,66.76,66.76,13100.0,49.3937,49.4011,49.3715,49.3715,13100.0
2014-05-30 15:20:00,66.77,66.79,66.73,66.74,19600.0,49.3789,49.3937,49.3493,49.3567,19600.0
2014-05-30 15:25:00,66.75,66.8,66.72,66.78,25400.0,49.3641,49.4011,49.3419,49.3863,25400.0
2014-05-30 15:30:00,66.77,66.78,66.73,66.76,18100.0,49.3789,49.3863,49.3493,49.3715,18100.0
2014-05-30 15:35:00,66.75,66.86,66.75,66.78,37300.0,49.3641,49.4455,49.3641,49.3863,37300.0
2014-05-30 15:40:00,66.77,66.83,66.77,66.83,24600.0,49.3789,49.4233,49.3789,49.4233,24600.0
2014-05-30 15:45:00,66.82,66.84,66.78,66.8,94400.0,49.4159,49.4307,49.3863,49.4011,94400.0
2014-05-30 15:50:00,66.8,66.81,66.73,66.73,52100.0,49.4011,49.4085,49.3493,49.3493,52100.0
2014-05-30 15:55:00,66.73,66.77,66.72,66.74,303500.0,49.3493,49.3789,49.3419,49.3567,303500.0
2014-06-02 09:30:00,66.87,66.98,66.73,66.93,60500.0,49.4528,49.5342,49.3493,49.4972,60500.0
2014-06-02 09:35:00,66.94,66.97,66.74,66.74,59500.0,49.5046,49.5268,49.3567,49.3567,59500.0
2014-06-02 09:40:00,66.72,66.76,66.6,66.76,87700.0,49.3419,49.3715,49.2532,49.3715,87700.0
2014-06-02 09:45:00,66.77,66.82,66.69,66.72,30400.0,49.3789,49.4159,49.3197,49.3419,30400.0
2014-06-02 09:50:00,66.73,66.82,66.73,66.81,38100.0,49.3493,49.4159,49.3493,49.4085,38100.0
2014-06-02 09:55:00,66.82,66.87,66.82,66.86,23800.0,49.4159,49.4528,49.4159,49.4455,23800.0
2014-06-02 10:00:00,66.85,66.85,66.58,66.58,42600.0,49.4381,49.4381,49.2384,49.2384,42600.0
2014-06-02 10:05:00,66.57,66.63,66.46,66.47,39900.0,49.231,49.2754,49.1496,49.157,39900.0
2014-06-02 10:10:00,66.47,66.6,66.47,66.6,13400.0,49.157,49.2532,49.157,49.2532,13400.0
2014-06-02 10:15:00,66.6,66.63,66.56,66.6,13100.0,49.2532,49.2754,49.2236,49.2532,13100.0
2014-06-02 10:20:00,66.61,66.62,66.57,66.58,6500.0,49.2606,49.268,49.231,49.2384,6500.0
2014-06-02 10:25:00,66.58,66.63,66.54,66.6,10200.0,49.2384,49.2754,49.2088,49.2532,10200.0
2014-06-02 10:30:00,66.6,66.63,66.58,66.59,16100.0,49.2532,49.2754,49.2384,49.2458,16100.0
2014-06-02 10:35:00,66.59,66.69,66.59,66.68,7400.0,49.2458,49.3197,49.2458,49.3123,7400.0
2014-06-02 10:40:00,66.69,66.69,66.63,66.65,12400.0,49.3197,49.3197,49.2754,49.2902,12400.0
2014-06-02 10:45:00,66.66,66.67,66.59,66.63,10600.0,49.2975,49.3049,49.2458,49.2754,10600.0
2014-06-02 10:50:00,66.62,66.65,66.59,66.63,12700.0,49.268,49.2902,49.2458,49.2754,12700.0
2014-06-02 10:55:00,66.64,66.72,66.63,66.7,8100.0,49.2828,49.3419,49.2754,49.3271,8100.0
2014-06-02 11:00:00,66.7,66.73,66.65,66.73,9600.0,49.3271,49.3493,49.2902,49.3493,9600.0
2014-06-02 11:05:00,66.73,66.87,66.73,66.87,7500.0,49.3493,49.4528,49.3493,49.4528,7500.0
2014-06-02 11:10:00,66.89,66.9,66.87,66.87,24600.0,49.4676,49.475,49.4528,49.4528,24600.0
2014-06-02 11:15:00,66.87,66.89,66.83,66.89,14400.0,49.4528,49.4676,49.4233,49.4676,14400.0
2014-06-02 11:20:00,66.89,66.91,66.87,66.89,13900.0,49.4676,49.4824,49.4528,49.4676,13900.0
2014-06-02 11:25:00,66.88,66.95,66.85,66.94,28100.0,49.4602,49.512,49.4381,49.5046,28100.0
2014-06-02 11:30:00,66.95,66.96,66.9,66.92,10100.0,49.512,49.5194,49.475,49.4898,10100.0
2014-06-02 11:35:00,66.92,66.98,66.89,66.93,74900.0,49.4898,49.5342,49.4676,49.4972,74900.0
2014-06-02 11:40:00,66.94,66.99,66.94,66.98,15000.0,49.5046,49.5416,49.5046,49.5342,15000.0
2014-06-02 11:45:00,66.99,67.07,66.99,67.07,16300.0,49.5416,49.6008,49.5416,49.6008,16300.0
2014-06-02 11:50:00,67.07,67.09,67.06,67.07,13200.0,49.6008,49.6155,49.5934,49.6008,13200.0
2014-06-02 11:55:00,67.07,67.08,67.04,67.07,11500.0,49.6008,49.6082,49.5786,49.6008,11500.0
2014-06-02 12:00:00,67.08,67.08,67.05,67.07,9100.0,49.6082,49.6082,49.586,49.6008,9100.0
2014-06-02 12:05:00,67.08,67.1,67.08,67.1,10800.0,49.6082,49.6229,49.6082,49.6229,10800.0
2014-06-02 12:10:00,67.11,67.14,67.1,67.11,51300.0,49.6303,49.6525,49.6229,49.6303,51300.0
2014-06-02 12:15:00,67.1,67.11,67.07,67.11,20400.0,49.6229,49.6303,49.6008,49.6303,20400.0
2014-06-02 12:20:00,67.1,67.12,67.08,67.1,16600.0,49.6229,49.6377,49.6082,49.6229,16600.0
2014-06-02 12:25:00,67.1,67.14,67.09,67.13,28100.0,49.6229,49.6525,49.6155,49.6451,28100.0
2014-06-02 12:30:00,67.12,67.14,67.1,67.14,7100.0,49.6377,49.6525,49.6229,49.6525,7100.0
2014-06-02 12:35:00,67.14,67.16,67.12,67.15,5800.0,49.6525,49.6673,49.6377,49.6599,5800.0
2014-06-02 12:40:00,67.15,67.16,67.14,67.15,4400.0,49.6599,49.6673,49.6525,49.6599,4400.0
2014-06-02 12:45:00,67.15,67.17,67.14,67.16,6700.0,49.6599,49.6747,49.6525,49.6673,6700.0
2014-06-02 12:50:00,67.17,67.19,67.15,67.16,6500.0,49.6747,49.6895,49.6599,49.6673,6500.0
2014-06-02 12:55:00,67.17,67.18,67.14,67.14,7900.0,49.6747,49.6821,49.6525,49.6525,7900.0
2014-06-02 13:00:00,67.13,67.14,67.08,67.08,13700.0,49.6451,49.6525,49.6082,49.6082,13700.0
2014-06-02 13:05:00,67.08,67.08,67.03,67.07,9500.0,49.6082,49.6082,49.5712,49.6008,9500.0
2014-06-02 13:10:00,67.08,67.09,67.06,67.07,4600.0,49.6082,49.6155,49.5934,49.6008,4600.0
2014-06-02 13:15:00,67.06,67.09,67.05,67.08,13000.0,49.5934,49.6155,49.586,49.6082,13000.0
2014-06-02 13:20:00,67.07,67.07,67.05,67.06,11900.0,49.6008,49.6008,49.586,49.5934,11900.0
2014-06-02 13:25:00,67.07,67.08,67.05,67.08,27300.0,49.6008,49.6082,49.586,49.6082,27300.0
2014-06-02 13:30:00,67.07,67.07,66.99,67.05,27600.0,49.6008,49.6008,49.5416,49.586,27600.0
2014-06-02 13:35:00,67.05,67.08,67.04,67.04,5400.0,49.586,49.6082,49.5786,49.5786,5400.0
2014-06-02 13:40:00,67.05,67.06,67.0,67.01,9000.0,49.586,49.5934,49.549,49.5564,9000.0
2014-06-02 13:45:00,66.98,67.0,66.97,67.0,9100.0,49.5342,49.549,49.5268,49.549,9100.0
2014-06-02 13:50:00,67.0,67.04,66.97,66.97,10200.0,49.549,49.5786,49.5268,49.5268,10200.0
2014-06-02 13:55:00,66.97,67.04,66.97,67.04,8000.0,49.5268,49.5786,49.5268,49.5786,8000.0
2014-06-02 14:00:00,67.04,67.04,67.02,67.02,6100.0,49.5786,49.5786,49.5638,49.5638,6100.0
2014-06-02 14:05:00,67.03,67.03,67.0,67.03,9200.0,49.5712,49.5712,49.549,49.5712,9200.0
2014-06-02 14:10:00,67.03,67.07,67.02,67.06,12000.0,49.5712,49.6008,49.5638,49.5934,12000.0
2014-06-02 14:15:00,67.07,67.09,67.04,67.08,14900.0,49.6008,49.6155,49.5786,49.6082,14900.0
2014-06-02 14:20:00,67.08,67.14,67.08,67.14,16800.0,49.6082,49.6525,49.6082,49.6525,16800.0
2014-06-02 14:25:00,67.14,67.19,67.14,67.19,14800.0,49.6525,49.6895,49.6525,49.6895,14800.0
2014-06-02 14:30:00,67.19,67.21,67.18,67.19,40500.0,49.6895,49.7043,49.6821,49.6895,40500.0
2014-06-02 14:35:00,67.2,67.21,67.17,67.2,13900.0,49.6969,49.7043,49.6747,49.6969,13900.0
2014-06-02 14:40:00,67.2,67.22,67.19,67.22,25400.0,49.6969,49.7117,49.6895,49.7117,25400.0
2014-06-02 14:45:00,67.22,67.27,67.22,67.27,24500.0,49.7117,49.7487,49.7117,49.7487,24500.0
2014-06-02 14:50:00,67.27,67.29,67.26,67.29,32800.0,49.7487,49.7635,49.7413,49.7635,32800.0
2014-06-02 14:55:00,67.3,67.31,67.27,67.28,38200.0,49.7708,49.7782,49.7487,49.7561,38200.0
2014-06-02 15:00:00,67.28,67.28,67.23,67.23,33600.0,49.7561,49.7561,49.7191,49.7191,33600.0
2014-06-02 15:05:00,67.24,67.26,67.22,67.26,18300.0,49.7265,49.7413,49.7117,49.7413,18300.0
2014-06-02 15:10:00,67.26,67.27,67.18,67.18,29200.0,49.7413,49.7487,49.6821,49.6821,29200.0
2014-06-02 15:15:00,67.18,67.27,67.18,67.27,24900.0,49.6821,49.7487,49.6821,49.7487,24900.0
2014-06-02 15:20:00,67.26,67.27,67.22,67.23,14200.0,49.7413,49.7487,49.7117,49.7191,14200.0
2014-06-02 15:25:00,67.23,67.23,67.18,67.18,15800.0,49.7191,49.7191,49.6821,49.6821,15800.0
2014-06-02 15:30:00,67.18,67.25,67.18,67.24,32900.0,49.6821,49.7339,49.6821,49.7265,32900.0
2014-06-02 15:35:00,67.24,67.25,67.21,67.23,26500.0,49.7265,49.7339,49.7043,49.7191,26500.0
2014-06-02 15:40:00,67.23,67.29,67.23,67.29,26100.0,49.7191,49.7635,49.7191,49.7635,26100.0
2014-06-02 15:45:00,67.3,67.32,67.3,67.32,40700.0,49.7708,49.7856,49.7708,49.7856,40700.0
2014-06-02 15:50:00,67.31,67.31,67.22,67.23,74500.0,49.7782,49.7782,49.7117,49.7191,74500.0
2014-06-02 15:55:00,67.23,67.24,67.15,67.16,87800.0,49.7191,49.7265,49.6599,49.6673,87800.0
2014-06-03 09:30:00,66.88,67.08,66.83,67.0,88800.0,49.4602,49.6082,49.4233,49.549,88800.0
2014-06-03 09:35:00,67.0,67.22,66.98,67.22,51700.0,49.549,49.7117,49.5342,49.7117,51700.0
2014-06-03 09:40:00,67.24,67.27,67.09,67.14,44200.0,49.7265,49.7487,49.6155,49.6525,44200.0
2014-06-03 09:45:00,67.12,67.13,67.05,67.08,51900.0,49.6377,49.6451,49.586,49.6082,51900.0
2014-06-03 09:50:00,67.09,67.26,67.09,67.23,48100.0,49.6155,49.7413,49.6155,49.7191,48100.0
2014-06-03 09:55:00,67.23,67.29,67.2,67.29,38400.0,49.7191,49.7635,49.6969,49.7635,38400.0
2014-06-03 10:00:00,67.29,67.34,67.28,67.34,60600.0,49.7635,49.8004,49.7561,49.8004,60600.0
2014-06-03 10:05:00,67.33,67.36,67.25,67.25,73300.0,49.793,49.8152,49.7339,49.7339,73300.0
2014-06-03 10:10:00,67.25,67.26,67.21,67.22,106200.0,49.7339,49.7413,49.7043,49.7117,106200.0
2014-06-03 10:15:00,67.21,67.22,67.09,67.1,96100.0,49.7043,49.7117,49.6155,49.6229,96100.0
2014-06-03 10:20:00,67.09,67.1,67.07,67.1,53500.0,49.6155,49.6229,49.6008,49.6229,53500.0
2014-06-03 10:25:00,67.1,67.13,67.09,67.11,19300.0,49.6229,49.6451,49.6155,49.6303,19300.0
2014-06-03 10:30:00,67.11,67.17,67.11,67.17,64500.0,49.6303,49.6747,49.6303,49.6747,64500.0
2014-06-03 10:35:00,67.18,67.22,67.17,67.18,31500.0,49.6821,49.7117,49.6747,49.6821,31500.0
2014-06-03 10:40:00,67.18,67.18,67.05,67.05,17800.0,49.6821,49.6821,49.586,49.586,17800.0
2014-06-03 10:45:00,67.05,67.07,67.01,67.07,48900.0,49.586,49.6008,49.5564,49.6008,48900.0
2014-06-03 10:50:00,67.07,67.09,66.96,66.96,40700.0,49.6008,49.6155,49.5194,49.5194,40700.0
2014-06-03 10:55:00,66.95,66.98,66.93,66.95,59000.0,49.512,49.5342,49.4972,49.512,59000.0
2014-06-03 11:00:00,66.95,66.99,66.94,66.95,45800.0,49.512,49.5416,49.5046,49.512,45800.0
2014-06-03 11:05:00,66.94,67.01,66.89,67.01,47600.0,49.5046,49.5564,49.4676,49.5564,47600.0
2014-06-03 11:10:00,67.01,67.02,66.9,66.9,27300.0,49.5564,49.5638,49.475,49.475,27300.0
2014-06-03 11:15:00,66.89,66.92,66.88,66.89,15300.0,49.4676,49.4898,49.4602,49.4676,15300.0
2014-06-03 11:20:00,66.88,66.88,66.8,66.8,31300.0,49.4602,49.4602,49.4011,49.4011,31300.0
2014-06-03 11:25:00,66.8,66.82,66.77,66.77,16100.0,49.4011,49.4159,49.3789,49.3789,16100.0
2014-06-03 11:30:00,66.77,66.78,66.71,66.74,56400.0,49.3789,49.3863,49.3345,49.3567,56400.0
2014-06-03 11:35:00,66.73,66.76,66.72,66.73,36000.0,49.3493,49.3715,49.3419,49.3493,36000.0
2014-06-03 11:40:00,66.73,66.73,66.62,66.63,38200.0,49.3493,49.3493,49.268,49.2754,38200.0
2014-06-03 11:45:00,66.63,66.65,66.63,66.65,18700.0,49.2754,49.2902,49.2754,49.2902,18700.0
2014-06-03 11:50:00,66.65,66.66,66.62,66.63,39300.0,49.2902,49.2975,49.268,49.2754,39300.0
2014-06-03 11:55:00,66.64,66.66,66.63,66.65,21000.0,49.2828,49.2975,49.2754,49.2902,21000.0
2014-06-03 12:00:00,66.66,66.77,66.64,66.75,30000.0,49.2975,49.3789,49.2828,49.3641,30000.0
2014-06-03 12:05:00,66.75,66.76,66.72,66.73,21500.0,49.3641,49.3715,49.3419,49.3493,21500.0
2014-06-03 12:10:00,66.73,66.75,66.7,66.75,32300.0,49.3493,49.3641,49.3271,49.3641,32300.0
2014-06-03 12:15:00,66.75,66.76,66.74,66.75,15500.0,49.3641,49.3715,49.3567,49.3641,15500.0
2014-06-03 12:20:00,66.75,66.75,66.73,66.73,11400.0,49.3641,49.3641,49.3493,49.3493,11400.0
2014-06-03 12:25:00,66.74,66.75,66.72,66.74,14900.0,49.3567,49.3641,49.3419,49.3567,14900.0
2014-06-03 12:30:00,66.74,66.76,66.73,66.75,18000.0,49.3567,49.3715,49.3493,49.3641,18000.0
2014-06-03 12:35:00,66.75,66.77,66.73,66.74,19200.0,49.3641,49.3789,49.3493,49.3567,19200.0
2014-06-03 12:40:00,66.75,66.76,66.74,66.76,11500.0,49.3641,49.3715,49.3567,49.3715,11500.0
2014-06-03 12:45:00,66.75,66.77,66.75,66.77,10800.0,49.3641,49.3789,49.3641,49.3789,10800.0
2014-06-03 12:50:00,66.77,66.81,66.76,66.81,10700.0,49.3789,49.4085,49.3715,49.4085,10700.0
2014-06-03 12:55:00,66.81,66.84,66.8,66.84,8300.0,49.4085,49.4307,49.4011,49.4307,8300.0
2014-06-03 13:00:00,66.84,66.84,66.83,66.84,10000.0,49.4307,49.4307,49.4233,49.4307,10000.0
2014-06-03 13:05:00,66.84,66.92,66.83,66.92,15500.0,49.4307,49.4898,49.4233,49.4898,15500.0
2014-06-03 13:10:00,66.91,66.92,66.86,66.86,24400.0,49.4824,49.4898,49.4455,49.4455,24400.0
2014-06-03 13:15:00,66.87,66.87,66.8,66.8,10000.0,49.4528,49.4528,49.4011,49.4011,10000.0
2014-06-03 13:20:00,66.8,66.81,66.78,66.8,17300.0,49.4011,49.4085,49.3863,49.4011,17300.0
2014-06-03 13:25:00,66.8,66.88,66.8,66.88,14500.0,49.4011,49.4602,49.4011,49.4602,14500.0
2014-06-03 13:30:00,66.88,66.88,66.85,66.88,18400.0,49.4602,49.4602,49.4381,49.4602,18400.0
2014-06-03 13:35:00,66.87,66.89,66.87,66.89,35000.0,49.4528,49.4676,49.4528,49.4676,35000.0
2014-06-03 13:40:00,66.89,66.94,66.88,66.94,22000.0,49.4676,49.5046,49.4602,49.5046,22000.0
2014-06-03 13:45:00,66.93,66.98,66.93,66.98,50700.0,49.4972,49.5342,49.4972,49.5342,50700.0
2014-06-03 13:50:00,66.96,67.0,66.96,67.0,20800.0,49.5194,49.549,49.5194,49.549,20800.0
2014-06-03 13:55:00,67.0,67.02,66.99,67.02,19600.0,49.549,49.5638,49.5416,49.5638,19600.0
2014-06-03 14:00:00,67.02,67.03,67.01,67.03,21800.0,49.5638,49.5712,49.5564,49.5712,21800.0
2014-06-03 14:05:00,67.03,67.05,67.02,67.05,16200.0,49.5712,49.586,49.5638,49.586,16200.0
2014-06-03 14:10:00,67.04,67.05,66.93,66.97,28900.0,49.5786,49.586,49.4972,49.5268,28900.0
2014-06-03 14:15:00,66.97,67.04,66.97,67.04,12800.0,49.5268,49.5786,49.5268,49.5786,12800.0
2014-06-03 14:20:00,67.04,67.06,66.98,66.98,53100.0,49.5786,49.5934,49.5342,49.5342,53100.0
2014-06-03 14:25:00,66.98,66.98,66.95,66.95,13700.0,49.5342,49.5342,49.512,49.512,13700.0
2014-06-03 14:30:00,66.95,66.96,66.94,66.95,143700.0,49.512,49.5194,49.5046,49.512,143700.0
2014-06-03 14:35:00,66.95,67.0,66.95,67.0,12900.0,49.512,49.549,49.512,49.549,12900.0
2014-06-03 14:40:00,67.0,67.0,66.99,66.99,14100.0,49.549,49.549,49.5416,49.5416,14100.0
2014-06-03 14:45:00,67.0,67.0,66.96,66.96,16700.0,49.549,49.549,49.5194,49.5194,16700.0
2014-06-03 14:50:00,66.97,66.97,66.92,66.93,22100.0,49.5268,49.5268,49.4898,49.4972,22100.0
2014-06-03 14:55:00,66.93,66.94,66.9,66.92,23800.0,49.4972,49.5046,49.475,49.4898,23800.0
2014-06-03 15:00:00,66.91,66.91,66.85,66.85,20300.0,49.4824,49.4824,49.4381,49.4381,20300.0
2014-06-03 15:05:00,66.85,66.86,66.84,66.85,18500.0,49.4381,49.4455,49.4307,49.4381,18500.0
2014-06-03 15:10:00,66.85,66.93,66.84,66.93,29400.0,49.4381,49.4972,49.4307,49.4972,29400.0
2014-06-03 15:15:00,66.93,66.96,66.92,66.96,20600.0,49.4972,49.5194,49.4898,49.5194,20600.0
2014-06-03 15:20:00,66.95,66.96,66.91,66.91,41100.0,49.512,49.5194,49.4824,49.4824,41100.0
2014-06-03 15:25:00,66.92,66.92,66.91,66.92,16100.0,49.4898,49.4898,49.4824,49.4898,16100.0
2014-06-03 15:30:00,66.92,66.94,66.91,66.94,37100.0,49.4898,49.5046,49.4824,49.5046,37100.0
2014-06-03 15:35:00,66.94,66.97,66.93,66.97,38100.0,49.5046,49.5268,49.4972,49.5268,38100.0
2014-06-03 15:40:00,66.97,66.98,66.96,66.97,24600.0,49.5268,49.5342,49.5194,49.5268,24600.0
2014-06-03 15:45:00,66.98,66.99,66.97,66.98,62900.0,49.5342,49.5416,49.5268,49.5342,62900.0
2014-06-03 15:50:00,66.97,66.98,66.94,66.97,38700.0,49.5268,49.5342,49.5046,49.5268,38700.0
2014-06-03 15:55:00,66.97,66.98,66.9,66.94,152100.0,49.5268,49.5342,49.475,49.5046,152100.0
2014-06-04 09:30:00,66.78,66.88,66.62,66.87,39300.0,49.3863,49.4602,49.268,49.4528,39300.0
2014-06-04 09:35:00,66.86,66.9,66.73,66.9,25000.0,49.4455,49.475,49.3493,49.475,25000.0
2014-06-04 09:40:00,66.87,66.87,66.71,66.76,17400.0,49.4528,49.4528,49.3345,49.3715,17400.0
2014-06-04 09:45:00,66.77,66.89,66.75,66.88,22800.0,49.3789,49.4676,49.3641,49.4602,22800.0
2014-06-04 09:50:00,66.88,66.9,66.8,66.89,31400.0,49.4602,49.475,49.4011,49.4676,31400.0
2014-06-04 09:55:00,66.9,66.92,66.86,66.91,17700.0,49.475,49.4898,49.4455,49.4824,17700.0
2014-06-04 10:00:00,66.91,67.01,66.91,66.97,47700.0,49.4824,49.5564,49.4824,49.5268,47700.0
2014-06-04 10:05:00,66.97,67.0,66.93,66.98,33100.0,49.5268,49.549,49.4972,49.5342,33100.0
2014-06-04 10:10:00,66.98,67.02,66.98,66.99,29800.0,49.5342,49.5638,49.5342,49.5416,29800.0
2014-06-04 10:15:00,67.0,67.04,66.93,66.93,17700.0,49.549,49.5786,49.4972,49.4972,17700.0
2014-06-04 10:20:00,66.92,66.93,66.82,66.83,14600.0,49.4898,49.4972,49.4159,49.4233,14600.0
2014-06-04 10:25:00,66.84,66.86,66.81,66.85,15100.0,49.4307,49.4455,49.4085,49.4381,15100.0
2014-06-04 10:30:00,66.83,66.84,66.78,66.8,25700.0,49.4233,49.4307,49.3863,49.4011,25700.0
2014-06-04 10:35:00,66.81,66.86,66.8,66.86,9200.0,49.4085,49.4455,49.4011,49.4455,9200.0
2014-06-04 10:40:00,66.88,66.88,66.83,66.85,11000.0,49.4602,49.4602,49.4233,49.4381,11000.0
2014-06-04 10:45:00,66.84,66.86,66.82,66.82,16700.0,49.4307,49.4455,49.4159,49.4159,16700.0
2014-06-04 10:50:00,66.82,66.89,66.81,66.88,11800.0,49.4159,49.4676,49.4085,49.4602,11800.0
2014-06-04 10:55:00,66.88,66.91,66.88,66.89,11500.0,49.4602,49.4824,49.4602,49.4676,11500.0
2014-06-04 11:00:00,66.9,66.91,66.83,66.86,19400.0,49.475,49.4824,49.4233,49.4455,19400.0
2014-06-04 11:05:00,66.86,66.88,66.83,66.83,13300.0,49.4455,49.4602,49.4233,49.4233,13300.0
2014-06-04 11:10:00,66.83,66.86,66.83,66.86,8900.0,49.4233,49.4455,49.4233,49.4455,8900.0
2014-06-04 11:15:00,66.86,66.86,66.82,66.83,10000.0,49.4455,49.4455,49.4159,49.4233,10000.0
2014-06-04 11:20:00,66.83,66.91,66.83,66.91,17000.0,49.4233,49.4824,49.4233,49.4824,17000.0
2014-06-04 11:25:00,66.91,66.91,66.87,66.89,30800.0,49.4824,49.4824,49.4528,49.4676,30800.0
2014-06-04 11:30:00,66.88,66.89,66.85,66.89,11400.0,49.4602,49.4676,49.4381,49.4676,11400.0
2014-06-04 11:35:00,66.9,66.92,66.87,66.88,22400.0,49.475,49.4898,49.4528,49.4602,22400.0
2014-06-04 11:40:00,66.88,66.89,66.84,66.84,19400.0,49.4602,49.4676,49.4307,49.4307,19400.0
2014-06-04 11:45:00,66.85,66.89,66.84,66.85,8000.0,49.4381,49.4676,49.4307,49.4381,8000.0
2014-06-04 11:50:00,66.84,66.84,66.8,66.81,21400.0,49.4307,49.4307,49.4011,49.4085,21400.0
2014-06-04 11:55:00,66.82,66.86,66.82,66.84,10900.0,49.4159,49.4455,49.4159,49.4307,10900.0
2014-06-04 12:00:00,66.84,66.87,66.8,66.87,23000.0,49.4307,49.4528,49.4011,49.4528,23000.0
2014-06-04 12:05:00,66.87,66.87,66.86,66.87,6900.0,49.4528,49.4528,49.4455,49.4528,6900.0
2014-06-04 12:10:00,66.87,66.88,66.84,66.86,10000.0,49.4528,49.4602,49.4307,49.4455,10000.0
2014-06-04 12:15:00,66.85,66.86,66.8,66.81,37500.0,49.4381,49.4455,49.4011,49.4085,37500.0
2014-06-04 12:20:00,66.81,66.81,66.78,66.79,30600.0,49.4085,49.4085,49.3863,49.3937,30600.0
2014-06-04 12:25:00,66.79,66.82,66.79,66.82,11600.0,49.3937,49.4159,49.3937,49.4159,11600.0
2014-06-04 12:30:00,66.83,66.83,66.76,66.81,20000.0,49.4233,49.4233,49.3715,49.4085,20000.0
2014-06-04 12:35:00,66.81,66.83,66.79,66.79,20800.0,49.4085,49.4233,49.3937,49.3937,20800.0
2014-06-04 12:40:00,66.79,66.81,66.78,66.8,31700.0,49.3937,49.4085,49.3863,49.4011,31700.0
2014-06-04 12:45:00,66.8,66.8,66.79,66.79,7700.0,49.4011,49.4011,49.3937,49.3937,7700.0
2014-06-04 12:50:00,66.79,66.82,66.79,66.82,9600.0,49.3937,49.4159,49.3937,49.4159,9600.0
2014-06-04 12:55:00,66.82,66.85,66.82,66.83,9100.0,49.4159,49.4381,49.4159,49.4233,9100.0
2014-06-04 13:00:00,66.83,66.86,66.83,66.86,12000.0,49.4233,49.4455,49.4233,49.4455,12000.0
2014-06-04 13:05:00,66.86,66.88,66.84,66.85,10200.0,49.4455,49.4602,49.4307,49.4381,10200.0
2014-06-04 13:10:00,66.85,66.86,66.8,66.81,7800.0,49.4381,49.4455,49.4011,49.4085,7800.0
2014-06-04 13:15:00,66.81,66.82,66.79,66.79,11500.0,49.4085,49.4159,49.3937,49.3937,11500.0
2014-06-04 13:20:00,66.79,66.81,66.79,66.8,9600.0,49.3937,49.4085,49.3937,49.4011,9600.0
2014-06-04 13:25:00,66.79,66.82,66.79,66.81,18600.0,49.3937,49.4159,49.3937,49.4085,18600.0
2014-06-04 13:30:00,66.81,66.81,66.79,66.8,5400.0,49.4085,49.4085,49.3937,49.4011,5400.0
2014-06-04 13:35:00,66.81,66.81,66.78,66.78,7400.0,49.4085,49.4085,49.3863,49.3863,7400.0
2014-06-04 13:40:00,66.78,66.8,66.78,66.8,10100.0,49.3863,49.4011,49.3863,49.4011,10100.0
2014-06-04 13:45:00,66.8,66.8,66.77,66.77,9600.0,49.4011,49.4011,49.3789,49.3789,9600.0
2014-06-04 13:50:00,66.78,66.81,66.78,66.81,15600.0,49.3863,49.4085,49.3863,49.4085,15600.0
2014-06-04 13:55:00,66.81,66.82,66.8,66.82,6300.0,49.4085,49.4159,49.4011,49.4159,6300.0
2014-06-04 14:00:00,66.82,66.82,66.77,66.77,14000.0,49.4159,49.4159,49.3789,49.3789,14000.0
2014-06-04 14:05:00,66.76,66.78,66.76,66.77,13400.0,49.3715,49.3863,49.3715,49.3789,13400.0
2014-06-04 14:10:00,66.77,66.79,66.76,66.77,42900.0,49.3789,49.3937,49.3715,49.3789,42900.0
2014-06-04 14:15:00,66.77,66.78,66.75,66.76,17500.0,49.3789,49.3863,49.3641,49.3715,17500.0
2014-06-04 14:20:00,66.77,66.77,66.7,66.72,11100.0,49.3789,49.3789,49.3271,49.3419,11100.0
2014-06-04 14:25:00,66.72,66.76,66.72,66.76,60400.0,49.3419,49.3715,49.3419,49.3715,60400.0
2014-06-04 14:30:00,66.76,66.76,66.7,66.7,28600.0,49.3715,49.3715,49.3271,49.3271,28600.0
2014-06-04 14:35:00,66.7,66.74,66.7,66.73,16100.0,49.3271,49.3567,49.3271,49.3493,16100.0
2014-06-04 14:40:00,66.73,66.73,66.7,66.71,9500.0,49.3493,49.3493,49.3271,49.3345,9500.0
2014-06-04 14:45:00,66.72,66.75,66.71,66.73,42400.0,49.3419,49.3641,49.3345,49.3493,42400.0
2014-06-04 14:50:00,66.75,66.76,66.72,66.74,24500.0,49.3641,49.3715,49.3419,49.3567,24500.0
2014-06-04 14:55:00,66.73,66.75,66.72,66.74,68900.0,49.3493,49.3641,49.3419,49.3567,68900.0
2014-06-04 15:00:00,66.75,66.8,66.74,66.77,34300.0,49.3641,49.4011,49.3567,49.3789,34300.0
2014-06-04 15:05:00,66.77,66.79,66.76,66.78,19200.0,49.3789,49.3937,49.3715,49.3863,19200.0
2014-06-04 15:10:00,66.78,66.8,66.77,66.77,13700.0,49.3863,49.4011,49.3789,49.3789,13700.0
2014-06-04 15:15:00,66.77,66.8,66.76,66.79,37400.0,49.3789,49.4011,49.3715,49.3937,37400.0
2014-06-04 15:20:00,66.79,66.8,66.77,66.8,37400.0,49.3937,49.4011,49.3789,49.4011,37400.0
2014-06-04 15:25:00,66.8,66.82,66.78,66.78,65800.0,49.4011,49.4159,49.3863,49.3863,65800.0
2014-06-04 15:30:00,66.78,66.8,66.74,66.77,36000.0,49.3863,49.4011,49.3567,49.3789,36000.0
2014-06-04 15:35:00,66.77,66.78,66.74,66.75,75600.0,49.3789,49.3863,49.3567,49.3641,75600.0
2014-06-04 15:40:00,66.76,66.79,66.75,66.78,34600.0,49.3715,49.3937,49.3641,49.3863,34600.0
2014-06-04 15:45:00,66.78,66.78,66.74,66.75,23600.0,49.3863,49.3863,49.3567,49.3641,23600.0
2014-06-04 15:50:00,66.75,66.77,66.74,66.75,70500.0,49.3641,49.3789,49.3567,49.3641,70500.0
2014-06-04 15:55:00,66.75,66.76,66.73,66.73,112900.0,49.3641,49.3715,49.3493,49.3493,112900.0
2014-06-05 09:30:00,67.04,67.09,66.79,67.08,64000.0,49.5786,49.6155,49.3937,49.6082,64000.0
2014-06-05 09:35:00,67.08,67.14,67.04,67.08,15900.0,49.6082,49.6525,49.5786,49.6082,15900.0
2014-06-05 09:40:00,67.05,67.09,66.99,67.04,30400.0,49.586,49.6155,49.5416,49.5786,30400.0
2014-06-05 09:45:00,67.03,67.06,66.95,67.0,44600.0,49.5712,49.5934,49.512,49.549,44600.0
2014-06-05 09:50:00,67.01,67.04,66.93,66.95,17800.0,49.5564,49.5786,49.4972,49.512,17800.0
2014-06-05 09:55:00,66.96,67.01,66.86,66.95,12900.0,49.5194,49.5564,49.4455,49.512,12900.0
2014-06-05 10:00:00,66.95,67.0,66.89,66.91,13900.0,49.512,49.549,49.4676,49.4824,13900.0
2014-06-05 10:05:00,66.92,67.0,66.89,66.91,106100.0,49.4898,49.549,49.4676,49.4824,106100.0
2014-06-05 10:10:00,66.91,66.96,66.89,66.91,15000.0,49.4824,49.5194,49.4676,49.4824,15000.0
2014-06-05 10:15:00,66.9,66.97,66.85,66.97,10900.0,49.475,49.5268,49.4381,49.5268,10900.0
2014-06-05 10:20:00,66.95,67.06,66.95,67.02,16900.0,49.512,49.5934,49.512,49.5638,16900.0
2014-06-05 10:25:00,67.02,67.13,67.01,67.13,14800.0,49.5638,49.6451,49.5564,49.6451,14800.0
2014-06-05 10:30:00,67.14,67.14,67.08,67.11,10500.0,49.6525,49.6525,49.6082,49.6303,10500.0
2014-06-05 10:35:00,67.11,67.17,67.1,67.17,13400.0,49.6303,49.6747,49.6229,49.6747,13400.0
2014-06-05 10:40:00,67.16,67.2,67.16,67.16,24200.0,49.6673,49.6969,49.6673,49.6673,24200.0
2014-06-05 10:45:00,67.15,67.2,67.13,67.19,15400.0,49.6599,49.6969,49.6451,49.6895,15400.0
2014-06-05 10:50:00,67.19,67.19,67.11,67.11,22700.0,49.6895,49.6895,49.6303,49.6303,22700.0
2014-06-05 10:55:00,67.12,67.2,67.1,67.19,16500.0,49.6377,49.6969,49.6229,49.6895,16500.0
2014-06-05 11:00:00,67.18,67.2,67.14,67.18,15000.0,49.6821,49.6969,49.6525,49.6821,15000.0
2014-06-05 11:05:00,67.19,67.2,67.17,67.19,19300.0,49.6895,49.6969,49.6747,49.6895,19300.0
2014-06-05 11:10:00,67.19,67.29,67.18,67.18,49700.0,49.6895,49.7635,49.6821,49.6821,49700.0
2014-06-05 11:15:00,67.19,67.2,67.19,67.2,21000.0,49.6895,49.6969,49.6895,49.6969,21000.0
2014-06-05 11:20:00,67.2,67.26,67.18,67.26,22700.0,49.6969,49.7413,49.6821,49.7413,22700.0
2014-06-05 11:25:00,67.26,67.32,67.26,67.28,20000.0,49.7413,49.7856,49.7413,49.7561,20000.0
2014-06-05 11:30:00,67.28,67.42,67.28,67.4,15100.0,49.7561,49.8596,49.7561,49.8448,15100.0
2014-06-05 11:35:00,67.41,67.44,67.35,67.39,9300.0,49.8522,49.8744,49.8078,49.8374,9300.0
2014-06-05 11:40:00,67.39,67.45,67.39,67.4,13400.0,49.8374,49.8818,49.8374,49.8448,13400.0
2014-06-05 11:45:00,67.41,67.49,67.41,67.45,18400.0,49.8522,49.9114,49.8522,49.8818,18400.0
2014-06-05 11:50:00,67.44,67.44,67.36,67.37,20700.0,49.8744,49.8744,49.8152,49.8226,20700.0
2014-06-05 11:55:00,67.37,67.42,67.37,67.41,6200.0,49.8226,49.8596,49.8226,49.8522,6200.0
2014-06-05 12:00:00,67.41,67.45,67.41,67.45,15000.0,49.8522,49.8818,49.8522,49.8818,15000.0
2014-06-05 12:05:00,67.46,67.47,67.42,67.43,9600.0,49.8892,49.8966,49.8596,49.867,9600.0
2014-06-05 12:10:00,67.44,67.45,67.4,67.44,12200.0,49.8744,49.8818,49.8448,49.8744,12200.0
2014-06-05 12:15:00,67.44,67.44,67.36,67.38,11900.0,49.8744,49.8744,49.8152,49.83,11900.0
2014-06-05 12:20:00,67.39,67.45,67.39,67.45,11500.0,49.8374,49.8818,49.8374,49.8818,11500.0
2014-06-05 12:25:00,67.45,67.46,67.43,67.46,8500.0,49.8818,49.8892,49.867,49.8892,8500.0
2014-06-05 12:30:00,67.46,67.5,67.45,67.48,19000.0,49.8892,49.9188,49.8818,49.904,19000.0
2014-06-05 12:35:00,67.49,67.5,67.47,67.47,19700.0,49.9114,49.9188,49.8966,49.8966,19700.0
2014-06-05 12:40:00,67.47,67.5,67.47,67.48,15300.0,49.8966,49.9188,49.8966,49.904,15300.0
2014-06-05 12:45:00,67.48,67.48,67.43,67.45,14500.0,49.904,49.904,49.867,49.8818,14500.0
2014-06-05 12:50:00,67.45,67.47,67.42,67.44,8700.0,49.8818,49.8966,49.8596,49.8744,8700.0
2014-06-05 12:55:00,67.45,67.48,67.44,67.47,25900.0,49.8818,49.904,49.8744,49.8966,25900.0
2014-06-05 13:00:00,67.47,67.51,67.46,67.5,9200.0,49.8966,49.9262,49.8892,49.9188,9200.0
2014-06-05 13:05:00,67.49,67.51,67.48,67.5,17100.0,49.9114,49.9262,49.904,49.9188,17100.0
2014-06-05 13:10:00,67.51,67.53,67.5,67.5,8700.0,49.9262,49.9409,49.9188,49.9188,8700.0
2014-06-05 13:15:00,67.5,67.5,67.46,67.5,9600.0,49.9188,49.9188,49.8892,49.9188,9600.0
2014-06-05 13:20:00,67.5,67.53,67.5,67.5,6500.0,49.9188,49.9409,49.9188,49.9188,6500.0
2014-06-05 13:25:00,67.5,67.5,67.46,67.46,6700.0,49.9188,49.9188,49.8892,49.8892,6700.0
2014-06-05 13:30:00,67.47,67.47,67.44,67.45,13000.0,49.8966,49.8966,49.8744,49.8818,13000.0
2014-06-05 13:35:00,67.45,67.45,67.41,67.44,15700.0,49.8818,49.8818,49.8522,49.8744,15700.0
2014-06-05 13:40:00,67.44,67.45,67.42,67.44,60900.0,49.8744,49.8818,49.8596,49.8744,60900.0
2014-06-05 13:45:00,67.44,67.45,67.44,67.44,6400.0,49.8744,49.8818,49.8744,49.8744,6400.0
2014-06-05 13:50:00,67.45,67.46,67.43,67.45,12900.0,49.8818,49.8892,49.867,49.8818,12900.0
2014-06-05 13:55:00,67.45,67.47,67.45,67.47,12700.0,49.8818,49.8966,49.8818,49.8966,12700.0
2014-06-05 14:00:00,67.47,67.51,67.46,67.5,10200.0,49.8966,49.9262,49.8892,49.9188,10200.0
2014-06-05 14:05:00,67.5,67.5,67.47,67.49,10500.0,49.9188,49.9188,49.8966,49.9114,10500.0
2014-06-05 14:10:00,67.49,67.5,67.48,67.48,10400.0,49.9114,49.9188,49.904,49.904,10400.0
2014-06-05 14:15:00,67.49,67.51,67.48,67.51,6400.0,49.9114,49.9262,49.904,49.9262,6400.0
2014-06-05 14:20:00,67.51,67.51,67.45,67.49,34800.0,49.9262,49.9262,49.8818,49.9114,34800.0
2014-06-05 14:25:00,67.49,67.5,67.4,67.41,26000.0,49.9114,49.9188,49.8448,49.8522,26000.0
2014-06-05 14:30:00,67.42,67.45,67.42,67.44,21800.0,49.8596,49.8818,49.8596,49.8744,21800.0
2014-06-05 14:35:00,67.44,67.45,67.39,67.41,32900.0,49.8744,49.8818,49.8374,49.8522,32900.0
2014-06-05 14:40:00,67.41,67.46,67.41,67.44,30800.0,49.8522,49.8892,49.8522,49.8744,30800.0
2014-06-05 14:45:00,67.45,67.45,67.43,67.45,25000.0,49.8818,49.8818,49.867,49.8818,25000.0
2014-06-05 14:50:00,67.45,67.45,67.38,67.4,20800.0,49.8818,49.8818,49.83,49.8448,20800.0
2014-06-05 14:55:00,67.39,67.42,67.36,67.37,23400.0,49.8374,49.8596,49.8152,49.8226,23400.0
2014-06-05 15:00:00,67.37,67.43,67.36,67.42,58300.0,49.8226,49.867,49.8152,49.8596,58300.0
2014-06-05 15:05:00,67.42,67.45,67.42,67.42,14600.0,49.8596,49.8818,49.8596,49.8596,14600.0
2014-06-05 15:10:00,67.43,67.45,67.41,67.42,17100.0,49.867,49.8818,49.8522,49.8596,17100.0
2014-06-05 15:15:00,67.43,67.46,67.43,67.46,17200.0,49.867,49.8892,49.867,49.8892,17200.0
2014-06-05 15:20:00,67.46,67.51,67.44,67.45,21800.0,49.8892,49.9262,49.8744,49.8818,21800.0
2014-06-05 15:25:00,67.45,67.46,67.42,67.45,16900.0,49.8818,49.8892,49.8596,49.8818,16900.0
2014-06-05 15:30:00,67.45,67.46,67.42,67.43,25400.0,49.8818,49.8892,49.8596,49.867,25400.0
2014-06-05 15:35:00,67.43,67.44,67.41,67.42,19200.0,49.867,49.8744,49.8522,49.8596,19200.0
2014-06-05 15:40:00,67.42,67.44,67.41,67.44,29400.0,49.8596,49.8744,49.8522,49.8744,29400.0
2014-06-05 15:45:00,67.44,67.51,67.44,67.46,62500.0,49.8744,49.9262,49.8744,49.8892,62500.0
2014-06-05 15:50:00,67.46,67.49,67.44,67.49,111300.0,49.8892,49.9114,49.8744,49.9114,111300.0
2014-06-05 15:55:00,67.49,67.5,67.38,67.39,254300.0,49.9114,49.9188,49.83,49.8374,254300.0
2014-06-06 09:30:00,67.53,67.62,67.5,67.61,40000.0,49.9409,50.0075,49.9188,50.0001,40000.0
2014-06-06 09:35:00,67.61,67.63,67.56,67.56,26700.0,50.0001,50.0149,49.9631,49.9631,26700.0
2014-06-06 09:40:00,67.55,67.66,67.55,67.66,23400.0,49.9557,50.0371,49.9557,50.0371,23400.0
2014-06-06 09:45:00,67.65,67.65,67.59,67.6,19500.0,50.0297,50.0297,49.9853,49.9927,19500.0
2014-06-06 09:50:00,67.6,67.66,67.58,67.63,25900.0,49.9927,50.0371,49.9779,50.0149,25900.0
2014-06-06 09:55:00,67.62,67.69,67.6,67.69,17900.0,50.0075,50.0593,49.9927,50.0593,17900.0
2014-06-06 10:00:00,67.69,67.69,67.65,67.67,31400.0,50.0593,50.0593,50.0297,50.0445,31400.0
2014-06-06 10:05:00,67.68,67.74,67.66,67.74,12300.0,50.0519,50.0962,50.0371,50.0962,12300.0
2014-06-06 10:10:00,67.75,67.75,67.7,67.73,16100.0,50.1036,50.1036,50.0667,50.0889,16100.0
2014-06-06 10:15:00,67.73,67.75,67.71,67.72,14200.0,50.0889,50.1036,50.0741,50.0815,14200.0
2014-06-06 10:20:00,67.72,67.73,67.67,67.69,44500.0,50.0815,50.0889,50.0445,50.0593,44500.0
2014-06-06 10:25:00,67.69,67.7,67.68,67.7,33300.0,50.0593,50.0667,50.0519,50.0667,33300.0
2014-06-06 10:30:00,67.7,67.7,67.66,67.68,12000.0,50.0667,50.0667,50.0371,50.0519,12000.0
2014-06-06 10:35:00,67.68,67.73,67.67,67.72,12200.0,50.0519,50.0889,50.0445,50.0815,12200.0
2014-06-06 10:40:00,67.72,67.75,67.7,67.73,6900.0,50.0815,50.1036,50.0667,50.0889,6900.0
2014-06-06 10:45:00,67.74,67.77,67.74,67.77,9400.0,50.0962,50.1184,50.0962,50.1184,9400.0
2014-06-06 10:50:00,67.76,67.8,67.75,67.78,10800.0,50.111,50.1406,50.1036,50.1258,10800.0
2014-06-06 10:55:00,67.78,67.8,67.77,67.78,9500.0,50.1258,50.1406,50.1184,50.1258,9500.0
2014-06-06 11:00:00,67.77,67.81,67.76,67.78,14000.0,50.1184,50.148,50.111,50.1258,14000.0
2014-06-06 11:05:00,67.78,67.78,67.75,67.76,22100.0,50.1258,50.1258,50.1036,50.111,22100.0
2014-06-06 11:10:00,67.76,67.76,67.72,67.72,16100.0,50.111,50.111,50.0815,50.0815,16100.0
2014-06-06 11:15:00,67.72,67.72,67.7,67.7,6200.0,50.0815,50.0815,50.0667,50.0667,6200.0
2014-06-06 11:20:00,67.7,67.7,67.64,67.67,14800.0,50.0667,50.0667,50.0223,50.0445,14800.0
2014-06-06 11:25:00,67.67,67.73,67.66,67.73,13100.0,50.0445,50.0889,50.0371,50.0889,13100.0
2014-06-06 11:30:00,67.73,67.74,67.67,67.69,17400.0,50.0889,50.0962,50.0445,50.0593,17400.0
2014-06-06 11:35:00,67.69,67.69,67.65,67.67,11900.0,50.0593,50.0593,50.0297,50.0445,11900.0
2014-06-06 11:40:00,67.67,67.68,67.66,67.66,5600.0,50.0445,50.0519,50.0371,50.0371,5600.0
2014-06-06 11:45:00,67.67,67.68,67.63,67.67,12200.0,50.0445,50.0519,50.0149,50.0445,12200.0
2014-06-06 11:50:00,67.67,67.71,67.67,67.67,9500.0,50.0445,50.0741,50.0445,50.0445,9500.0
2014-06-06 11:55:00,67.68,67.7,67.65,67.7,12700.0,50.0519,50.0667,50.0297,50.0667,12700.0
2014-06-06 12:00:00,67.7,67.75,67.69,67.75,7300.0,50.0667,50.1036,50.0593,50.1036,7300.0
2014-06-06 12:05:00,67.75,67.76,67.71,67.72,10100.0,50.1036,50.111,50.0741,50.0815,10100.0
2014-06-06 12:10:00,67.73,67.73,67.68,67.68,5400.0,50.0889,50.0889,50.0519,50.0519,5400.0
2014-06-06 12:15:00,67.69,67.71,67.68,67.68,7200.0,50.0593,50.0741,50.0519,50.0519,7200.0
2014-06-06 12:20:00,67.68,67.71,67.67,67.7,15000.0,50.0519,50.0741,50.0445,50.0667,15000.0
2014-06-06 12:25:00,67.71,67.75,67.71,67.75,30200.0,50.0741,50.1036,50.0741,50.1036,30200.0
2014-06-06 12:30:00,67.75,67.79,67.75,67.76,20800.0,50.1036,50.1332,50.1036,50.111,20800.0
2014-06-06 12:35:00,67.76,67.77,67.74,67.76,31500.0,50.111,50.1184,50.0962,50.111,31500.0
2014-06-06 12:40:00,67.76,67.76,67.74,67.75,14000.0,50.111,50.111,50.0962,50.1036,14000.0
2014-06-06 12:45:00,67.75,67.75,67.68,67.69,26700.0,50.1036,50.1036,50.0519,50.0593,26700.0
2014-06-06 12:50:00,67.69,67.69,67.67,67.67,15000.0,50.0593,50.0593,50.0445,50.0445,15000.0
2014-06-06 12:55:00,67.68,67.68,67.63,67.63,25400.0,50.0519,50.0519,50.0149,50.0149,25400.0
2014-06-06 13:00:00,67.64,67.65,67.61,67.63,32500.0,50.0223,50.0297,50.0001,50.0149,32500.0
2014-06-06 13:05:00,67.64,67.64,67.6,67.63,40500.0,50.0223,50.0223,49.9927,50.0149,40500.0
2014-06-06 13:10:00,67.63,67.63,67.59,67.6,19100.0,50.0149,50.0149,49.9853,49.9927,19100.0
2014-06-06 13:15:00,67.6,67.64,67.6,67.64,33000.0,49.9927,50.0223,49.9927,50.0223,33000.0
2014-06-06 13:20:00,67.64,67.64,67.61,67.62,29300.0,50.0223,50.0223,50.0001,50.0075,29300.0
2014-06-06 13:25:00,67.62,67.63,67.61,67.62,41900.0,50.0075,50.0149,50.0001,50.0075,41900.0
2014-06-06 13:30:00,67.62,67.63,67.59,67.61,23400.0,50.0075,50.0149,49.9853,50.0001,23400.0
2014-06-06 13:35:00,67.61,67.62,67.6,67.61,20100.0,50.0001,50.0075,49.9927,50.0001,20100.0
2014-06-06 13:40:00,67.61,67.62,67.59,67.6,14600.0,50.0001,50.0075,49.9853,49.9927,14600.0
2014-06-06 13:45:00,67.6,67.61,67.58,67.6,28700.0,49.9927,50.0001,49.9779,49.9927,28700.0
2014-06-06 13:50:00,67.6,67.61,67.58,67.59,19300.0,49.9927,50.0001,49.9779,49.9853,19300.0
2014-06-06 13:55:00,67.6,67.6,67.58,67.59,13400.0,49.9927,49.9927,49.9779,49.9853,13400.0
2014-06-06 14:00:00,67.59,67.6,67.59,67.59,17500.0,49.9853,49.9927,49.9853,49.9853,17500.0
2014-06-06 14:05:00,67.6,67.63,67.59,67.63,24700.0,49.9927,50.0149,49.9853,50.0149,24700.0
2014-06-06 14:10:00,67.63,67.7,67.63,67.7,12300.0,50.0149,50.0667,50.0149,50.0667,12300.0
2014-06-06 14:15:00,67.7,67.73,67.7,67.73,79900.0,50.0667,50.0889,50.0667,50.0889,79900.0
2014-06-06 14:20:00,67.73,67.76,67.66,67.66,74500.0,50.0889,50.111,50.0371,50.0371,74500.0
2014-06-06 14:25:00,67.66,67.69,67.66,67.66,30900.0,50.0371,50.0593,50.0371,50.0371,30900.0
2014-06-06 14:30:00,67.66,67.67,67.58,67.64,57000.0,50.0371,50.0445,49.9779,50.0223,57000.0
2014-06-06 14:35:00,67.64,67.64,67.6,67.6,20400.0,50.0223,50.0223,49.9927,49.9927,20400.0
2014-06-06 14:40:00,67.6,67.61,67.58,67.6,16200.0,49.9927,50.0001,49.9779,49.9927,16200.0
2014-06-06 14:45:00,67.6,67.62,67.59,67.61,47300.0,49.9927,50.0075,49.9853,50.0001,47300.0
2014-06-06 14:50:00,67.61,67.67,67.61,67.67,19000.0,50.0001,50.0445,50.0001,50.0445,19000.0
2014-06-06 14:55:00,67.67,67.7,67.65,67.7,26100.0,50.0445,50.0667,50.0297,50.0667,26100.0
2014-06-06 15:00:00,67.7,67.7,67.68,67.68,44700.0,50.0667,50.0667,50.0519,50.0519,44700.0
2014-06-06 15:05:00,67.69,67.72,67.69,67.72,23400.0,50.0593,50.0815,50.0593,50.0815,23400.0
2014-06-06 15:10:00,67.72,67.72,67.69,67.71,28800.0,50.0815,50.0815,50.0593,50.0741,28800.0
2014-06-06 15:15:00,67.71,67.75,67.71,67.75,15800.0,50.0741,50.1036,50.0741,50.1036,15800.0
2014-06-06 15:20:00,67.75,67.77,67.73,67.74,26300.0,50.1036,50.1184,50.0889,50.0962,26300.0
2014-06-06 15:25:00,67.74,67.77,67.73,67.75,38900.0,50.0962,50.1184,50.0889,50.1036,38900.0
2014-06-06 15:30:00,67.75,67.76,67.72,67.73,31600.0,50.1036,50.111,50.0815,50.0889,31600.0
2014-06-06 15:35:00,67.73,67.76,67.72,67.74,76800.0,50.0889,50.111,50.0815,50.0962,76800.0
2014-06-06 15:40:00,67.74,67.74,67.64,67.64,36800.0,50.0962,50.0962,50.0223,50.0223,36800.0
2014-06-06 15:45:00,67.64,67.68,67.61,67.62,70500.0,50.0223,50.0519,50.0001,50.0075,70500.0
2014-06-06 15:50:00,67.62,67.64,67.59,67.59,86000.0,50.0075,50.0223,49.9853,49.9853,86000.0
2014-06-06 15:55:00,67.58,67.68,67.57,67.67,210200.0,49.9779,50.0519,49.9705,50.0445,210200.0
2014-06-09 09:30:00,67.55,67.82,67.55,67.82,90200.0,49.9557,50.1554,49.9557,50.1554,90200.0
2014-06-09 09:35:00,67.83,67.97,67.82,67.97,11400.0,50.1628,50.2663,50.1554,50.2663,11400.0
2014-06-09 09:40:00,67.96,68.09,67.89,68.05,37600.0,50.2589,50.3551,50.2072,50.3255,37600.0
2014-06-09 09:45:00,68.05,68.09,68.0,68.06,22200.0,50.3255,50.3551,50.2885,50.3329,22200.0
2014-06-09 09:50:00,68.05,68.15,68.04,68.15,128200.0,50.3255,50.3995,50.3181,50.3995,128200.0
2014-06-09 09:55:00,68.15,68.15,68.01,68.02,109100.0,50.3995,50.3995,50.2959,50.3033,109100.0
2014-06-09 10:00:00,68.02,68.12,68.0,68.02,105200.0,50.3033,50.3773,50.2885,50.3033,105200.0
2014-06-09 10:05:00,68.02,68.06,68.0,68.05,22000.0,50.3033,50.3329,50.2885,50.3255,22000.0
2014-06-09 10:10:00,68.05,68.07,68.01,68.03,35300.0,50.3255,50.3403,50.2959,50.3107,35300.0
2014-06-09 10:15:00,68.03,68.06,68.01,68.05,29500.0,50.3107,50.3329,50.2959,50.3255,29500.0
2014-06-09 10:20:00,68.05,68.15,68.01,68.14,68100.0,50.3255,50.3995,50.2959,50.3921,68100.0
2014-06-09 10:25:00,68.13,68.2,68.11,68.2,13500.0,50.3847,50.4364,50.3699,50.4364,13500.0
2014-06-09 10:30:00,68.2,68.25,68.2,68.2,20700.0,50.4364,50.4734,50.4364,50.4364,20700.0
2014-06-09 10:35:00,68.2,68.26,68.2,68.26,12700.0,50.4364,50.4808,50.4364,50.4808,12700.0
2014-06-09 10:40:00,68.26,68.31,68.25,68.31,17400.0,50.4808,50.5178,50.4734,50.5178,17400.0
2014-06-09 10:45:00,68.31,68.31,68.25,68.29,30400.0,50.5178,50.5178,50.4734,50.503,30400.0
2014-06-09 10:50:00,68.28,68.29,68.23,68.25,84200.0,50.4956,50.503,50.4586,50.4734,84200.0
2014-06-09 10:55:00,68.25,68.33,68.24,68.32,87000.0,50.4734,50.5326,50.466,50.5252,87000.0
2014-06-09 11:00:00,68.33,68.41,68.32,68.4,27900.0,50.5326,50.5917,50.5252,50.5843,27900.0
2014-06-09 11:05:00,68.39,68.52,68.39,68.52,27300.0,50.5769,50.6731,50.5769,50.6731,27300.0
2014-06-09 11:10:00,68.52,68.55,68.52,68.55,5700.0,50.6731,50.6953,50.6731,50.6953,5700.0
2014-06-09 11:15:00,68.55,68.62,68.54,68.62,29900.0,50.6953,50.747,50.6879,50.747,29900.0
2014-06-09 11:20:00,68.62,68.63,68.5,68.5,81800.0,50.747,50.7544,50.6583,50.6583,81800.0
2014-06-09 11:25:00,68.5,68.52,68.47,68.48,24200.0,50.6583,50.6731,50.6361,50.6435,24200.0
2014-06-09 11:30:00,68.48,68.52,68.48,68.52,18600.0,50.6435,50.6731,50.6435,50.6731,18600.0
2014-06-09 11:35:00,68.51,68.53,68.51,68.52,20300.0,50.6657,50.6805,50.6657,50.6731,20300.0
2014-06-09 11:40:00,68.52,68.54,68.48,68.52,37000.0,50.6731,50.6879,50.6435,50.6731,37000.0
2014-06-09 11:45:00,68.51,68.53,68.5,68.52,23300.0,50.6657,50.6805,50.6583,50.6731,23300.0
2014-06-09 11:50:00,68.52,68.54,68.5,68.52,35300.0,50.6731,50.6879,50.6583,50.6731,35300.0
2014-06-09 11:55:00,68.54,68.55,68.49,68.52,44200.0,50.6879,50.6953,50.6509,50.6731,44200.0
2014-06-09 12:00:00,68.52,68.53,68.43,68.44,20000.0,50.6731,50.6805,50.6065,50.6139,20000.0
2014-06-09 12:05:00,68.44,68.44,68.4,68.4,8500.0,50.6139,50.6139,50.5843,50.5843,8500.0
2014-06-09 12:10:00,68.39,68.4,68.33,68.33,21600.0,50.5769,50.5843,50.5326,50.5326,21600.0
2014-06-09 12:15:00,68.32,68.45,68.31,68.44,85700.0,50.5252,50.6213,50.5178,50.6139,85700.0
2014-06-09 12:20:00,68.44,68.45,68.39,68.39,11600.0,50.6139,50.6213,50.5769,50.5769,11600.0
2014-06-09 12:25:00,68.39,68.39,68.34,68.36,10200.0,50.5769,50.5769,50.54,50.5548,10200.0
2014-06-09 12:30:00,68.36,68.37,68.33,68.33,14200.0,50.5548,50.5622,50.5326,50.5326,14200.0
2014-06-09 12:35:00,68.34,68.34,68.29,68.3,10600.0,50.54,50.54,50.503,50.5104,10600.0
2014-06-09 12:40:00,68.29,68.32,68.24,68.24,13000.0,50.503,50.5252,50.466,50.466,13000.0
2014-06-09 12:45:00,68.25,68.25,68.23,68.25,20200.0,50.4734,50.4734,50.4586,50.4734,20200.0
2014-06-09 12:50:00,68.25,68.25,68.23,68.23,16400.0,50.4734,50.4734,50.4586,50.4586,16400.0
2014-06-09 12:55:00,68.24,68.24,68.17,68.18,16700.0,50.466,50.466,50.4142,50.4216,16700.0
2014-06-09 13:00:00,68.17,68.23,68.17,68.23,7700.0,50.4142,50.4586,50.4142,50.4586,7700.0
2014-06-09 13:05:00,68.23,68.23,68.17,68.17,10900.0,50.4586,50.4586,50.4142,50.4142,10900.0
2014-06-09 13:10:00,68.17,68.18,68.16,68.17,4200.0,50.4142,50.4216,50.4069,50.4142,4200.0
2014-06-09 13:15:00,68.17,68.18,68.15,68.18,7500.0,50.4142,50.4216,50.3995,50.4216,7500.0
2014-06-09 13:20:00,68.17,68.17,68.11,68.12,45000.0,50.4142,50.4142,50.3699,50.3773,45000.0
2014-06-09 13:25:00,68.12,68.12,68.05,68.06,16600.0,50.3773,50.3773,50.3255,50.3329,16600.0
2014-06-09 13:30:00,68.06,68.08,68.05,68.06,13700.0,50.3329,50.3477,50.3255,50.3329,13700.0
2014-06-09 13:35:00,68.06,68.1,68.06,68.09,14800.0,50.3329,50.3625,50.3329,50.3551,14800.0
2014-06-09 13:40:00,68.09,68.1,68.07,68.09,9900.0,50.3551,50.3625,50.3403,50.3551,9900.0
2014-06-09 13:45:00,68.08,68.1,68.05,68.09,8100.0,50.3477,50.3625,50.3255,50.3551,8100.0
2014-06-09 13:50:00,68.08,68.1,68.08,68.09,14700.0,50.3477,50.3625,50.3477,50.3551,14700.0
2014-06-09 13:55:00,68.08,68.12,68.08,68.09,21900.0,50.3477,50.3773,50.3477,50.3551,21900.0
2014-06-09 14:00:00,68.09,68.1,68.08,68.09,25400.0,50.3551,50.3625,50.3477,50.3551,25400.0
2014-06-09 14:05:00,68.09,68.1,68.06,68.07,18900.0,50.3551,50.3625,50.3329,50.3403,18900.0
2014-06-09 14:10:00,68.06,68.06,67.99,68.0,28100.0,50.3329,50.3329,50.2811,50.2885,28100.0
2014-06-09 14:15:00,68.0,68.05,68.0,68.03,12800.0,50.2885,50.3255,50.2885,50.3107,12800.0
2014-06-09 14:20:00,68.03,68.1,68.02,68.07,35600.0,50.3107,50.3625,50.3033,50.3403,35600.0
2014-06-09 14:25:00,68.06,68.09,68.06,68.07,13300.0,50.3329,50.3551,50.3329,50.3403,13300.0
2014-06-09 14:30:00,68.07,68.08,68.06,68.06,29000.0,50.3403,50.3477,50.3329,50.3329,29000.0
2014-06-09 14:35:00,68.06,68.1,68.06,68.07,42700.0,50.3329,50.3625,50.3329,50.3403,42700.0
2014-06-09 14:40:00,68.07,68.12,68.06,68.12,48300.0,50.3403,50.3773,50.3329,50.3773,48300.0
2014-06-09 14:45:00,68.12,68.17,68.11,68.16,32600.0,50.3773,50.4142,50.3699,50.4069,32600.0
2014-06-09 14:50:00,68.16,68.23,68.16,68.23,36300.0,50.4069,50.4586,50.4069,50.4586,36300.0
2014-06-09 14:55:00,68.23,68.24,68.21,68.22,26700.0,50.4586,50.466,50.4438,50.4512,26700.0
2014-06-09 15:00:00,68.21,68.22,68.19,68.19,15100.0,50.4438,50.4512,50.429,50.429,15100.0
2014-06-09 15:05:00,68.19,68.21,68.17,68.17,26500.0,50.429,50.4438,50.4142,50.4142,26500.0
2014-06-09 15:10:00,68.17,68.18,68.15,68.15,13900.0,50.4142,50.4216,50.3995,50.3995,13900.0
2014-06-09 15:15:00,68.15,68.17,68.15,68.17,21300.0,50.3995,50.4142,50.3995,50.4142,21300.0
2014-06-09 15:20:00,68.17,68.17,68.15,68.16,21900.0,50.4142,50.4142,50.3995,50.4069,21900.0
2014-06-09 15:25:00,68.16,68.2,68.14,68.15,28400.0,50.4069,50.4364,50.3921,50.3995,28400.0
2014-06-09 15:30:00,68.15,68.15,68.12,68.13,34000.0,50.3995,50.3995,50.3773,50.3847,34000.0
2014-06-09 15:35:00,68.12,68.13,68.09,68.1,47800.0,50.3773,50.3847,50.3551,50.3625,47800.0
2014-06-09 15:40:00,68.09,68.1,68.08,68.09,44100.0,50.3551,50.3625,50.3477,50.3551,44100.0
2014-06-09 15:45:00,68.09,68.12,68.08,68.1,63100.0,50.3551,50.3773,50.3477,50.3625,63100.0
2014-06-09 15:50:00,68.1,68.11,68.08,68.1,108500.0,50.3625,50.3699,50.3477,50.3625,108500.0
2014-06-09 15:55:00,68.1,68.11,68.09,68.09,142200.0,50.3625,50.3699,50.3551,50.3551,142200.0
2014-06-10 09:30:00,67.99,68.05,67.9,68.0,89000.0,50.2811,50.3255,50.2146,50.2885,89000.0
2014-06-10 09:35:00,68.0,68.0,67.88,67.93,33800.0,50.2885,50.2885,50.1998,50.2368,33800.0
2014-06-10 09:40:00,67.92,68.0,67.84,67.87,32000.0,50.2294,50.2885,50.1702,50.1924,32000.0
2014-06-10 09:45:00,67.87,67.92,67.84,67.9,21300.0,50.1924,50.2294,50.1702,50.2146,21300.0
2014-06-10 09:50:00,67.91,67.99,67.9,67.97,30700.0,50.222,50.2811,50.2146,50.2663,30700.0
2014-06-10 09:55:00,67.95,67.95,67.84,67.84,37500.0,50.2515,50.2515,50.1702,50.1702,37500.0
2014-06-10 10:00:00,67.85,67.86,67.75,67.75,35000.0,50.1776,50.185,50.1036,50.1036,35000.0
2014-06-10 10:05:00,67.75,67.79,67.71,67.76,17300.0,50.1036,50.1332,50.0741,50.111,17300.0
2014-06-10 10:10:00,67.75,67.76,67.67,67.71,29800.0,50.1036,50.111,50.0445,50.0741,29800.0
2014-06-10 10:15:00,67.7,67.75,67.66,67.73,23400.0,50.0667,50.1036,50.0371,50.0889,23400.0
2014-06-10 10:20:00,67.73,67.78,67.72,67.78,44600.0,50.0889,50.1258,50.0815,50.1258,44600.0
2014-06-10 10:25:00,67.78,67.78,67.74,67.76,33600.0,50.1258,50.1258,50.0962,50.111,33600.0
2014-06-10 10:30:00,67.76,67.79,67.73,67.76,38900.0,50.111,50.1332,50.0889,50.111,38900.0
2014-06-10 10:35:00,67.75,67.78,67.75,67.78,16300.0,50.1036,50.1258,50.1036,50.1258,16300.0
2014-06-10 10:40:00,67.78,67.83,67.78,67.83,12800.0,50.1258,50.1628,50.1258,50.1628,12800.0
2014-06-10 10:45:00,67.82,67.85,67.8,67.85,16100.0,50.1554,50.1776,50.1406,50.1776,16100.0
2014-06-10 10:50:00,67.85,67.86,67.82,67.84,17500.0,50.1776,50.185,50.1554,50.1702,17500.0
2014-06-10 10:55:00,67.84,67.85,67.8,67.81,67800.0,50.1702,50.1776,50.1406,50.148,67800.0
2014-06-10 11:00:00,67.81,67.82,67.75,67.77,32800.0,50.148,50.1554,50.1036,50.1184,32800.0
2014-06-10 11:05:00,67.77,67.8,67.76,67.78,30500.0,50.1184,50.1406,50.111,50.1258,30500.0
2014-06-10 11:10:00,67.78,67.83,67.78,67.81,22400.0,50.1258,50.1628,50.1258,50.148,22400.0
2014-06-10 11:15:00,67.81,67.81,67.77,67.81,25500.0,50.148,50.148,50.1184,50.148,25500.0
2014-06-10 11:20:00,67.8,67.81,67.77,67.8,12800.0,50.1406,50.148,50.1184,50.1406,12800.0
2014-06-10 11:25:00,67.8,67.83,67.79,67.81,39600.0,50.1406,50.1628,50.1332,50.148,39600.0
2014-06-10 11:30:00,67.81,67.82,67.77,67.8,16700.0,50.148,50.1554,50.1184,50.1406,16700.0
2014-06-10 11:35:00,67.79,67.82,67.76,67.82,23900.0,50.1332,50.1554,50.111,50.1554,23900.0
2014-06-10 11:40:00,67.82,67.84,67.81,67.84,17900.0,50.1554,50.1702,50.148,50.1702,17900.0
2014-06-10 11:45:00,67.84,67.85,67.71,67.74,100400.0,50.1702,50.1776,50.0741,50.0962,100400.0
2014-06-10 11:50:00,67.74,67.75,67.69,67.7,30800.0,50.0962,50.1036,50.0593,50.0667,30800.0
2014-06-10 11:55:00,67.7,67.71,67.61,67.62,45900.0,50.0667,50.0741,50.0001,50.0075,45900.0
2014-06-10 12:00:00,67.63,67.66,67.56,67.57,17500.0,50.0149,50.0371,49.9631,49.9705,17500.0
2014-06-10 12:05:00,67.57,67.59,67.56,67.58,16100.0,49.9705,49.9853,49.9631,49.9779,16100.0
2014-06-10 12:10:00,67.57,67.57,67.52,67.54,42900.0,49.9705,49.9705,49.9335,49.9483,42900.0
2014-06-10 12:15:00,67.54,67.58,67.52,67.54,43900.0,49.9483,49.9779,49.9335,49.9483,43900.0
2014-06-10 12:20:00,67.53,67.56,67.53,67.53,15300.0,49.9409,49.9631,49.9409,49.9409,15300.0
2014-06-10 12:25:00,67.54,67.57,67.53,67.56,17400.0,49.9483,49.9705,49.9409,49.9631,17400.0
2014-06-10 12:30:00,67.56,67.56,67.53,67.56,15200.0,49.9631,49.9631,49.9409,49.9631,15200.0
2014-06-10 12:35:00,67.55,67.56,67.52,67.55,28200.0,49.9557,49.9631,49.9335,49.9557,28200.0
2014-06-10 12:40:00,67.55,67.56,67.54,67.55,16100.0,49.9557,49.9631,49.9483,49.9557,16100.0
2014-06-10 12:45:00,67.55,67.56,67.53,67.54,19500.0,49.9557,49.9631,49.9409,49.9483,19500.0
2014-06-10 12:50:00,67.55,67.56,67.55,67.56,10300.0,49.9557,49.9631,49.9557,49.9631,10300.0
2014-06-10 12:55:00,67.56,67.56,67.55,67.56,9500.0,49.9631,49.9631,49.9557,49.9631,9500.0
2014-06-10 13:00:00,67.56,67.56,67.53,67.56,33500.0,49.9631,49.9631,49.9409,49.9631,33500.0
2014-06-10 13:05:00,67.55,67.55,67.53,67.54,14000.0,49.9557,49.9557,49.9409,49.9483,14000.0
2014-06-10 13:10:00,67.55,67.56,67.53,67.54,28500.0,49.9557,49.9631,49.9409,49.9483,28500.0
2014-06-10 13:15:00,67.55,67.55,67.51,67.52,37200.0,49.9557,49.9557,49.9262,49.9335,37200.0
2014-06-10 13:20:00,67.52,67.53,67.52,67.53,7700.0,49.9335,49.9409,49.9335,49.9409,7700.0
2014-06-10 13:25:00,67.53,67.53,67.52,67.53,16200.0,49.9409,49.9409,49.9335,49.9409,16200.0
2014-06-10 13:30:00,67.53,67.55,67.53,67.55,17000.0,49.9409,49.9557,49.9409,49.9557,17000.0
2014-06-10 13:35:00,67.55,67.56,67.51,67.53,66300.0,49.9557,49.9631,49.9262,49.9409,66300.0
2014-06-10 13:40:00,67.53,67.53,67.51,67.51,22300.0,49.9409,49.9409,49.9262,49.9262,22300.0
2014-06-10 13:45:00,67.52,67.53,67.51,67.51,29000.0,49.9335,49.9409,49.9262,49.9262,29000.0
2014-06-10 13:50:00,67.52,67.56,67.52,67.56,11200.0,49.9335,49.9631,49.9335,49.9631,11200.0
2014-06-10 13:55:00,67.56,67.56,67.54,67.54,16000.0,49.9631,49.9631,49.9483,49.9483,16000.0
2014-06-10 14:00:00,67.55,67.56,67.55,67.56,12400.0,49.9557,49.9631,49.9557,49.9631,12400.0
2014-06-10 14:05:00,67.55,67.56,67.51,67.55,46200.0,49.9557,49.9631,49.9262,49.9557,46200.0
2014-06-10 14:10:00,67.55,67.57,67.54,67.56,13300.0,49.9557,49.9705,49.9483,49.9631,13300.0
2014-06-10 14:15:00,67.57,67.57,67.55,67.56,18200.0,49.9705,49.9705,49.9557,49.9631,18200.0
2014-06-10 14:20:00,67.56,67.57,67.55,67.56,59400.0,49.9631,49.9705,49.9557,49.9631,59400.0
2014-06-10 14:25:00,67.56,67.58,67.53,67.55,54800.0,49.9631,49.9779,49.9409,49.9557,54800.0
2014-06-10 14:30:00,67.55,67.56,67.53,67.55,27200.0,49.9557,49.9631,49.9409,49.9557,27200.0
2014-06-10 14:35:00,67.56,67.56,67.55,67.56,12700.0,49.9631,49.9631,49.9557,49.9631,12700.0
2014-06-10 14:40:00,67.56,67.56,67.51,67.51,37400.0,49.9631,49.9631,49.9262,49.9262,37400.0
2014-06-10 14:45:00,67.52,67.54,67.51,67.53,17100.0,49.9335,49.9483,49.9262,49.9409,17100.0
2014-06-10 14:50:00,67.53,67.53,67.5,67.51,22000.0,49.9409,49.9409,49.9188,49.9262,22000.0
2014-06-10 14:55:00,67.51,67.53,67.51,67.52,25200.0,49.9262,49.9409,49.9262,49.9335,25200.0
2014-06-10 15:00:00,67.52,67.53,67.51,67.52,21400.0,49.9335,49.9409,49.9262,49.9335,21400.0
2014-06-10 15:05:00,67.52,67.53,67.52,67.52,22000.0,49.9335,49.9409,49.9335,49.9335,22000.0
2014-06-10 15:10:00,67.52,67.54,67.51,67.51,32800.0,49.9335,49.9483,49.9262,49.9262,32800.0
2014-06-10 15:15:00,67.52,67.53,67.51,67.53,36100.0,49.9335,49.9409,49.9262,49.9409,36100.0
2014-06-10 15:20:00,67.52,67.53,67.52,67.53,54200.0,49.9335,49.9409,49.9335,49.9409,54200.0
2014-06-10 15:25:00,67.52,67.53,67.51,67.52,37300.0,49.9335,49.9409,49.9262,49.9335,37300.0
2014-06-10 15:30:00,67.52,67.56,67.51,67.56,70900.0,49.9335,49.9631,49.9262,49.9631,70900.0
2014-06-10 15:35:00,67.56,67.57,67.52,67.55,60100.0,49.9631,49.9705,49.9335,49.9557,60100.0
2014-06-10 15:40:00,67.55,67.56,67.53,67.53,30900.0,49.9557,49.9631,49.9409,49.9409,30900.0
2014-06-10 15:45:00,67.53,67.56,67.52,67.54,95700.0,49.9409,49.9631,49.9335,49.9483,95700.0
2014-06-10 15:50:00,67.54,67.56,67.52,67.52,124000.0,49.9483,49.9631,49.9335,49.9335,124000.0
2014-06-10 15:55:00,67.53,67.55,67.48,67.5,329400.0,49.9409,49.9557,49.904,49.9188,329400.0
2014-06-11 09:30:00,67.26,67.63,67.18,67.63,92100.0,49.7413,50.0149,49.6821,50.0149,92100.0
2014-06-11 09:35:00,67.64,67.64,67.52,67.55,54600.0,50.0223,50.0223,49.9335,49.9557,54600.0
2014-06-11 09:40:00,67.55,67.6,67.51,67.58,37900.0,49.9557,49.9927,49.9262,49.9779,37900.0
2014-06-11 09:45:00,67.59,67.65,67.52,67.64,47800.0,49.9853,50.0297,49.9335,50.0223,47800.0
2014-06-11 09:50:00,67.64,67.67,67.57,67.59,29400.0,50.0223,50.0445,49.9705,49.9853,29400.0
2014-06-11 09:55:00,67.59,67.59,67.49,67.49,39100.0,49.9853,49.9853,49.9114,49.9114,39100.0
2014-06-11 10:00:00,67.49,67.57,67.45,67.56,37100.0,49.9114,49.9705,49.8818,49.9631,37100.0
2014-06-11 10:05:00,67.58,67.59,67.55,67.57,15600.0,49.9779,49.9853,49.9557,49.9705,15600.0
2014-06-11 10:10:00,67.56,67.56,67.5,67.54,23600.0,49.9631,49.9631,49.9188,49.9483,23600.0
2014-06-11 10:15:00,67.53,67.58,67.47,67.53,20300.0,49.9409,49.9779,49.8966,49.9409,20300.0
2014-06-11 10:20:00,67.54,67.56,67.51,67.54,23500.0,49.9483,49.9631,49.9262,49.9483,23500.0
2014-06-11 10:25:00,67.54,67.54,67.49,67.49,23300.0,49.9483,49.9483,49.9114,49.9114,23300.0
2014-06-11 10:30:00,67.48,67.48,67.42,67.43,25600.0,49.904,49.904,49.8596,49.867,25600.0
2014-06-11 10:35:00,67.42,67.44,67.38,67.44,31100.0,49.8596,49.8744,49.83,49.8744,31100.0
2014-06-11 10:40:00,67.45,67.47,67.43,67.43,32300.0,49.8818,49.8966,49.867,49.867,32300.0
2014-06-11 10:45:00,67.43,67.47,67.42,67.44,22800.0,49.867,49.8966,49.8596,49.8744,22800.0
2014-06-11 10:50:00,67.44,67.47,67.4,67.47,20200.0,49.8744,49.8966,49.8448,49.8966,20200.0
2014-06-11 10:55:00,67.48,67.49,67.46,67.46,21000.0,49.904,49.9114,49.8892,49.8892,21000.0
2014-06-11 11:00:00,67.47,67.5,67.47,67.48,33800.0,49.8966,49.9188,49.8966,49.904,33800.0
2014-06-11 11:05:00,67.48,67.5,67.46,67.47,24100.0,49.904,49.9188,49.8892,49.8966,24100.0
2014-06-11 11:10:00,67.48,67.49,67.46,67.46,20300.0,49.904,49.9114,49.8892,49.8892,20300.0
2014-06-11 11:15:00,67.46,67.48,67.42,67.42,13100.0,49.8892,49.904,49.8596,49.8596,13100.0
2014-06-11 11:20:00,67.43,67.46,67.41,67.42,14100.0,49.867,49.8892,49.8522,49.8596,14100.0
2014-06-11 11:25:00,67.43,67.44,67.41,67.42,12100.0,49.867,49.8744,49.8522,49.8596,12100.0
2014-06-11 11:30:00,67.43,67.49,67.41,67.45,31800.0,49.867,49.9114,49.8522,49.8818,31800.0
2014-06-11 11:35:00,67.44,67.45,67.4,67.44,13600.0,49.8744,49.8818,49.8448,49.8744,13600.0
2014-06-11 11:40:00,67.43,67.44,67.39,67.39,17700.0,49.867,49.8744,49.8374,49.8374,17700.0
2014-06-11 11:45:00,67.4,67.43,67.38,67.41,22200.0,49.8448,49.867,49.83,49.8522,22200.0
2014-06-11 11:50:00,67.41,67.44,67.41,67.43,13300.0,49.8522,49.8744,49.8522,49.867,13300.0
2014-06-11 11:55:00,67.43,67.48,67.42,67.48,34800.0,49.867,49.904,49.8596,49.904,34800.0
2014-06-11 12:00:00,67.48,67.5,67.47,67.48,32000.0,49.904,49.9188,49.8966,49.904,32000.0
2014-06-11 12:05:00,67.48,67.48,67.45,67.47,15200.0,49.904,49.904,49.8818,49.8966,15200.0
2014-06-11 12:10:00,67.47,67.48,67.44,67.48,18200.0,49.8966,49.904,49.8744,49.904,18200.0
2014-06-11 12:15:00,67.48,67.48,67.43,67.48,19400.0,49.904,49.904,49.867,49.904,19400.0
2014-06-11 12:20:00,67.47,67.48,67.44,67.44,10300.0,49.8966,49.904,49.8744,49.8744,10300.0
2014-06-11 12:25:00,67.45,67.47,67.44,67.45,12200.0,49.8818,49.8966,49.8744,49.8818,12200.0
2014-06-11 12:30:00,67.45,67.48,67.45,67.47,14300.0,49.8818,49.904,49.8818,49.8966,14300.0
2014-06-11 12:35:00,67.47,67.48,67.46,67.47,12300.0,49.8966,49.904,49.8892,49.8966,12300.0
2014-06-11 12:40:00,67.47,67.49,67.47,67.47,9300.0,49.8966,49.9114,49.8966,49.8966,9300.0
2014-06-11 12:45:00,67.47,67.48,67.46,67.47,10400.0,49.8966,49.904,49.8892,49.8966,10400.0
2014-06-11 12:50:00,67.47,67.48,67.46,67.47,6500.0,49.8966,49.904,49.8892,49.8966,6500.0
2014-06-11 12:55:00,67.47,67.48,67.41,67.45,23400.0,49.8966,49.904,49.8522,49.8818,23400.0
2014-06-11 13:00:00,67.46,67.46,67.4,67.42,10200.0,49.8892,49.8892,49.8448,49.8596,10200.0
2014-06-11 13:05:00,67.42,67.43,67.38,67.39,12100.0,49.8596,49.867,49.83,49.8374,12100.0
2014-06-11 13:10:00,67.39,67.4,67.37,67.37,10300.0,49.8374,49.8448,49.8226,49.8226,10300.0
2014-06-11 13:15:00,67.36,67.36,67.34,67.34,15600.0,49.8152,49.8152,49.8004,49.8004,15600.0
2014-06-11 13:20:00,67.35,67.36,67.34,67.35,16300.0,49.8078,49.8152,49.8004,49.8078,16300.0
2014-06-11 13:25:00,67.35,67.37,67.34,67.35,27100.0,49.8078,49.8226,49.8004,49.8078,27100.0
2014-06-11 13:30:00,67.35,67.36,67.34,67.35,17900.0,49.8078,49.8152,49.8004,49.8078,17900.0
2014-06-11 13:35:00,67.35,67.35,67.31,67.35,12500.0,49.8078,49.8078,49.7782,49.8078,12500.0
2014-06-11 13:40:00,67.34,67.35,67.34,67.34,8300.0,49.8004,49.8078,49.8004,49.8004,8300.0
2014-06-11 13:45:00,67.34,67.36,67.3,67.3,18400.0,49.8004,49.8152,49.7708,49.7708,18400.0
2014-06-11 13:50:00,67.3,67.32,67.3,67.32,10200.0,49.7708,49.7856,49.7708,49.7856,10200.0
2014-06-11 13:55:00,67.32,67.32,67.29,67.3,13700.0,49.7856,49.7856,49.7635,49.7708,13700.0
2014-06-11 14:00:00,67.3,67.31,67.28,67.29,21100.0,49.7708,49.7782,49.7561,49.7635,21100.0
2014-06-11 14:05:00,67.29,67.29,67.23,67.23,24600.0,49.7635,49.7635,49.7191,49.7191,24600.0
2014-06-11 14:10:00,67.24,67.27,67.23,67.23,24500.0,49.7265,49.7487,49.7191,49.7191,24500.0
2014-06-11 14:15:00,67.24,67.28,67.24,67.26,24100.0,49.7265,49.7561,49.7265,49.7413,24100.0
2014-06-11 14:20:00,67.25,67.26,67.21,67.24,39800.0,49.7339,49.7413,49.7043,49.7265,39800.0
2014-06-11 14:25:00,67.23,67.26,67.23,67.25,39200.0,49.7191,49.7413,49.7191,49.7339,39200.0
2014-06-11 14:30:00,67.25,67.26,67.23,67.24,39900.0,49.7339,49.7413,49.7191,49.7265,39900.0
2014-06-11 14:35:00,67.24,67.25,67.23,67.23,24400.0,49.7265,49.7339,49.7191,49.7191,24400.0
2014-06-11 14:40:00,67.24,67.26,67.23,67.23,17700.0,49.7265,49.7413,49.7191,49.7191,17700.0
2014-06-11 14:45:00,67.24,67.27,67.23,67.23,55700.0,49.7265,49.7487,49.7191,49.7191,55700.0
2014-06-11 14:50:00,67.23,67.24,67.21,67.22,41000.0,49.7191,49.7265,49.7043,49.7117,41000.0
2014-06-11 14:55:00,67.22,67.25,67.22,67.25,25400.0,49.7117,49.7339,49.7117,49.7339,25400.0
2014-06-11 15:00:00,67.25,67.26,67.23,67.25,45500.0,49.7339,49.7413,49.7191,49.7339,45500.0
2014-06-11 15:05:00,67.25,67.29,67.24,67.29,26600.0,49.7339,49.7635,49.7265,49.7635,26600.0
2014-06-11 15:10:00,67.28,67.35,67.28,67.31,26200.0,49.7561,49.8078,49.7561,49.7782,26200.0
2014-06-11 15:15:00,67.31,67.32,67.29,67.29,41400.0,49.7782,49.7856,49.7635,49.7635,41400.0
2014-06-11 15:20:00,67.29,67.3,67.28,67.3,41100.0,49.7635,49.7708,49.7561,49.7708,41100.0
2014-06-11 15:25:00,67.29,67.33,67.29,67.31,103100.0,49.7635,49.793,49.7635,49.7782,103100.0
2014-06-11 15:30:00,67.32,67.33,67.29,67.31,63300.0,49.7856,49.793,49.7635,49.7782,63300.0
2014-06-11 15:35:00,67.31,67.32,67.3,67.3,33900.0,49.7782,49.7856,49.7708,49.7708,33900.0
2014-06-11 15:40:00,67.31,67.32,67.3,67.31,70100.0,49.7782,49.7856,49.7708,49.7782,70100.0
2014-06-11 15:45:00,67.31,67.32,67.29,67.31,52400.0,49.7782,49.7856,49.7635,49.7782,52400.0
2014-06-11 15:50:00,67.31,67.31,67.28,67.28,49900.0,49.7782,49.7782,49.7561,49.7561,49900.0
2014-06-11 15:55:00,67.28,67.28,67.24,67.24,106100.0,49.7561,49.7561,49.7265,49.7265,106100.0
2014-06-12 09:30:00,67.03,67.17,66.84,67.06,98100.0,49.5712,49.6747,49.4307,49.5934,98100.0
2014-06-12 09:35:00,67.07,67.07,66.9,66.96,29800.0,49.6008,49.6008,49.475,49.5194,29800.0
2014-06-12 09:40:00,66.95,67.07,66.95,67.05,45800.0,49.512,49.6008,49.512,49.586,45800.0
2014-06-12 09:45:00,67.03,67.19,66.99,67.03,59100.0,49.5712,49.6895,49.5416,49.5712,59100.0
2014-06-12 09:50:00,67.01,67.03,66.98,66.99,34000.0,49.5564,49.5712,49.5342,49.5416,34000.0
2014-06-12 09:55:00,66.97,67.01,66.97,67.0,13600.0,49.5268,49.5564,49.5268,49.549,13600.0
2014-06-12 10:00:00,67.0,67.03,66.96,66.98,43100.0,49.549,49.5712,49.5194,49.5342,43100.0
2014-06-12 10:05:00,66.98,67.02,66.97,67.01,14400.0,49.5342,49.5638,49.5268,49.5564,14400.0
2014-06-12 10:10:00,67.02,67.02,66.97,67.0,17000.0,49.5638,49.5638,49.5268,49.549,17000.0
2014-06-12 10:15:00,66.98,67.01,66.93,66.99,10400.0,49.5342,49.5564,49.4972,49.5416,10400.0
2014-06-12 10:20:00,66.99,66.99,66.96,66.98,7100.0,49.5416,49.5416,49.5194,49.5342,7100.0
2014-06-12 10:25:00,66.97,66.98,66.86,66.88,23900.0,49.5268,49.5342,49.4455,49.4602,23900.0
2014-06-12 10:30:00,66.88,66.93,66.88,66.91,16700.0,49.4602,49.4972,49.4602,49.4824,16700.0
2014-06-12 10:35:00,66.91,66.92,66.87,66.88,18200.0,49.4824,49.4898,49.4528,49.4602,18200.0
2014-06-12 10:40:00,66.89,66.9,66.86,66.87,14100.0,49.4676,49.475,49.4455,49.4528,14100.0
2014-06-12 10:45:00,66.87,66.88,66.84,66.86,12800.0,49.4528,49.4602,49.4307,49.4455,12800.0
2014-06-12 10:50:00,66.86,66.91,66.85,66.9,12100.0,49.4455,49.4824,49.4381,49.475,12100.0
2014-06-12 10:55:00,66.9,66.91,66.86,66.88,10300.0,49.475,49.4824,49.4455,49.4602,10300.0
2014-06-12 11:00:00,66.88,66.91,66.87,66.9,12100.0,49.4602,49.4824,49.4528,49.475,12100.0
2014-06-12 11:05:00,66.9,66.95,66.89,66.95,12900.0,49.475,49.512,49.4676,49.512,12900.0
2014-06-12 11:10:00,66.94,66.98,66.93,66.98,15100.0,49.5046,49.5342,49.4972,49.5342,15100.0
2014-06-12 11:15:00,66.97,66.99,66.96,66.98,15800.0,49.5268,49.5416,49.5194,49.5342,15800.0
2014-06-12 11:20:00,66.98,66.98,66.95,66.98,16900.0,49.5342,49.5342,49.512,49.5342,16900.0
2014-06-12 11:25:00,66.97,67.05,66.97,67.01,81600.0,49.5268,49.586,49.5268,49.5564,81600.0
2014-06-12 11:30:00,67.0,67.01,66.99,66.99,32900.0,49.549,49.5564,49.5416,49.5416,32900.0
2014-06-12 11:35:00,67.0,67.01,66.98,67.0,22200.0,49.549,49.5564,49.5342,49.549,22200.0
2014-06-12 11:40:00,67.0,67.0,66.95,66.96,24500.0,49.549,49.549,49.512,49.5194,24500.0
2014-06-12 11:45:00,66.97,66.97,66.94,66.94,10500.0,49.5268,49.5268,49.5046,49.5046,10500.0
2014-06-12 11:50:00,66.94,66.96,66.9,66.92,17800.0,49.5046,49.5194,49.475,49.4898,17800.0
2014-06-12 11:55:00,66.92,66.93,66.91,66.92,8800.0,49.4898,49.4972,49.4824,49.4898,8800.0
2014-06-12 12:00:00,66.93,66.93,66.88,66.9,39100.0,49.4972,49.4972,49.4602,49.475,39100.0
2014-06-12 12:05:00,66.9,66.92,66.87,66.91,13100.0,49.475,49.4898,49.4528,49.4824,13100.0
2014-06-12 12:10:00,66.91,66.91,66.88,66.9,21400.0,49.4824,49.4824,49.4602,49.475,21400.0
2014-06-12 12:15:00,66.9,66.91,66.89,66.9,10300.0,49.475,49.4824,49.4676,49.475,10300.0
2014-06-12 12:20:00,66.9,66.91,66.89,66.91,6300.0,49.475,49.4824,49.4676,49.4824,6300.0
2014-06-12 12:25:00,66.9,66.92,66.89,66.9,44100.0,49.475,49.4898,49.4676,49.475,44100.0
2014-06-12 12:30:00,66.9,66.91,66.88,66.89,10100.0,49.475,49.4824,49.4602,49.4676,10100.0
2014-06-12 12:35:00,66.89,66.9,66.88,66.89,11000.0,49.4676,49.475,49.4602,49.4676,11000.0
2014-06-12 12:40:00,66.89,66.89,66.83,66.85,19000.0,49.4676,49.4676,49.4233,49.4381,19000.0
2014-06-12 12:45:00,66.84,66.84,66.82,66.82,11500.0,49.4307,49.4307,49.4159,49.4159,11500.0
2014-06-12 12:50:00,66.82,66.83,66.77,66.78,19600.0,49.4159,49.4233,49.3789,49.3863,19600.0
2014-06-12 12:55:00,66.78,66.81,66.76,66.81,24600.0,49.3863,49.4085,49.3715,49.4085,24600.0
2014-06-12 13:00:00,66.8,66.82,66.76,66.8,40800.0,49.4011,49.4159,49.3715,49.4011,40800.0
2014-06-12 13:05:00,66.8,66.82,66.78,66.79,13900.0,49.4011,49.4159,49.3863,49.3937,13900.0
2014-06-12 13:10:00,66.79,66.81,66.73,66.74,13600.0,49.3937,49.4085,49.3493,49.3567,13600.0
2014-06-12 13:15:00,66.75,66.77,66.7,66.7,15600.0,49.3641,49.3789,49.3271,49.3271,15600.0
2014-06-12 13:20:00,66.7,66.73,66.68,66.7,10900.0,49.3271,49.3493,49.3123,49.3271,10900.0
2014-06-12 13:25:00,66.7,66.7,66.65,66.68,11300.0,49.3271,49.3271,49.2902,49.3123,11300.0
2014-06-12 13:30:00,66.68,66.68,66.64,66.65,16300.0,49.3123,49.3123,49.2828,49.2902,16300.0
2014-06-12 13:35:00,66.64,66.67,66.63,66.65,16100.0,49.2828,49.3049,49.2754,49.2902,16100.0
2014-06-12 13:40:00,66.66,66.69,66.61,66.63,45500.0,49.2975,49.3197,49.2606,49.2754,45500.0
2014-06-12 13:45:00,66.63,66.63,66.58,66.6,28400.0,49.2754,49.2754,49.2384,49.2532,28400.0
2014-06-12 13:50:00,66.61,66.61,66.55,66.56,23700.0,49.2606,49.2606,49.2162,49.2236,23700.0
2014-06-12 13:55:00,66.55,66.58,66.5,66.56,31400.0,49.2162,49.2384,49.1792,49.2236,31400.0
2014-06-12 14:00:00,66.55,66.58,66.52,66.57,68600.0,49.2162,49.2384,49.194,49.231,68600.0
2014-06-12 14:05:00,66.56,66.58,66.54,66.56,72100.0,49.2236,49.2384,49.2088,49.2236,72100.0
2014-06-12 14:10:00,66.55,66.58,66.55,66.57,20000.0,49.2162,49.2384,49.2162,49.231,20000.0
2014-06-12 14:15:00,66.58,66.59,66.54,66.56,64300.0,49.2384,49.2458,49.2088,49.2236,64300.0
2014-06-12 14:20:00,66.56,66.57,66.53,66.53,16300.0,49.2236,49.231,49.2014,49.2014,16300.0
2014-06-12 14:25:00,66.54,66.56,66.53,66.54,19100.0,49.2088,49.2236,49.2014,49.2088,19100.0
2014-06-12 14:30:00,66.54,66.56,66.51,66.55,18000.0,49.2088,49.2236,49.1866,49.2162,18000.0
2014-06-12 14:35:00,66.55,66.56,66.51,66.53,18800.0,49.2162,49.2236,49.1866,49.2014,18800.0
2014-06-12 14:40:00,66.53,66.55,66.53,66.54,13800.0,49.2014,49.2162,49.2014,49.2088,13800.0
2014-06-12 14:45:00,66.54,66.55,66.53,66.54,31000.0,49.2088,49.2162,49.2014,49.2088,31000.0
2014-06-12 14:50:00,66.54,66.55,66.48,66.5,25700.0,49.2088,49.2162,49.1644,49.1792,25700.0
2014-06-12 14:55:00,66.5,66.51,66.46,66.48,24600.0,49.1792,49.1866,49.1496,49.1644,24600.0
2014-06-12 15:00:00,66.48,66.5,66.45,66.47,28500.0,49.1644,49.1792,49.1422,49.157,28500.0
2014-06-12 15:05:00,66.46,66.47,66.42,66.43,40200.0,49.1496,49.157,49.1201,49.1275,40200.0
2014-06-12 15:10:00,66.43,66.44,66.4,66.43,44500.0,49.1275,49.1348,49.1053,49.1275,44500.0
2014-06-12 15:15:00,66.44,66.48,66.43,66.48,62900.0,49.1348,49.1644,49.1275,49.1644,62900.0
2014-06-12 15:20:00,66.48,66.57,66.48,66.55,63500.0,49.1644,49.231,49.1644,49.2162,63500.0
2014-06-12 15:25:00,66.54,66.55,66.51,66.52,34100.0,49.2088,49.2162,49.1866,49.194,34100.0
2014-06-12 15:30:00,66.52,66.52,66.49,66.49,46600.0,49.194,49.194,49.1718,49.1718,46600.0
2014-06-12 15:35:00,66.49,66.5,66.41,66.42,104900.0,49.1718,49.1792,49.1127,49.1201,104900.0
2014-06-12 15:40:00,66.42,66.48,66.41,66.47,106700.0,49.1201,49.1644,49.1127,49.157,106700.0
2014-06-12 15:45:00,66.47,66.51,66.44,66.45,99800.0,49.157,49.1866,49.1348,49.1422,99800.0
2014-06-12 15:50:00,66.44,66.47,66.44,66.47,110400.0,49.1348,49.157,49.1348,49.157,110400.0
2014-06-12 15:55:00,66.46,66.46,66.43,66.45,306300.0,49.1496,49.1496,49.1275,49.1422,306300.0
2014-06-13 09:30:00,66.5,66.5,66.24,66.43,133000.0,49.1792,49.1792,48.9869,49.1275,133000.0
2014-06-13 09:35:00,66.44,66.62,66.44,66.49,87100.0,49.1348,49.268,49.1348,49.1718,87100.0
2014-06-13 09:40:00,66.46,66.5,66.4,66.49,30500.0,49.1496,49.1792,49.1053,49.1718,30500.0
2014-06-13 09:45:00,66.5,66.52,66.44,66.49,31200.0,49.1792,49.194,49.1348,49.1718,31200.0
2014-06-13 09:50:00,66.48,66.58,66.47,66.54,176000.0,49.1644,49.2384,49.157,49.2088,176000.0
2014-06-13 09:55:00,66.53,66.63,66.48,66.62,57200.0,49.2014,49.2754,49.1644,49.268,57200.0
2014-06-13 10:00:00,66.62,66.65,66.53,66.53,37200.0,49.268,49.2902,49.2014,49.2014,37200.0
2014-06-13 10:05:00,66.55,66.58,66.51,66.55,31900.0,49.2162,49.2384,49.1866,49.2162,31900.0
2014-06-13 10:10:00,66.55,66.65,66.53,66.57,26900.0,49.2162,49.2902,49.2014,49.231,26900.0
2014-06-13 10:15:00,66.58,66.75,66.58,66.73,54800.0,49.2384,49.3641,49.2384,49.3493,54800.0
2014-06-13 10:20:00,66.73,66.76,66.68,66.74,99400.0,49.3493,49.3715,49.3123,49.3567,99400.0
2014-06-13 10:25:00,66.74,66.78,66.71,66.77,28300.0,49.3567,49.3863,49.3345,49.3789,28300.0
2014-06-13 10:30:00,66.77,66.8,66.74,66.8,45500.0,49.3789,49.4011,49.3567,49.4011,45500.0
2014-06-13 10:35:00,66.79,66.8,66.76,66.76,28300.0,49.3937,49.4011,49.3715,49.3715,28300.0
2014-06-13 10:40:00,66.77,66.84,66.75,66.79,22700.0,49.3789,49.4307,49.3641,49.3937,22700.0
2014-06-13 10:45:00,66.79,66.8,66.75,66.76,23700.0,49.3937,49.4011,49.3641,49.3715,23700.0
2014-06-13 10:50:00,66.76,66.79,66.76,66.77,19900.0,49.3715,49.3937,49.3715,49.3789,19900.0
2014-06-13 10:55:00,66.76,66.78,66.76,66.78,24700.0,49.3715,49.3863,49.3715,49.3863,24700.0
2014-06-13 11:00:00,66.78,66.79,66.75,66.79,54200.0,49.3863,49.3937,49.3641,49.3937,54200.0
2014-06-13 11:05:00,66.78,66.82,66.76,66.82,46300.0,49.3863,49.4159,49.3715,49.4159,46300.0
2014-06-13 11:10:00,66.81,66.82,66.77,66.78,25500.0,49.4085,49.4159,49.3789,49.3863,25500.0
2014-06-13 11:15:00,66.78,66.79,66.77,66.77,7900.0,49.3863,49.3937,49.3789,49.3789,7900.0
2014-06-13 11:20:00,66.77,66.78,66.76,66.78,10500.0,49.3789,49.3863,49.3715,49.3863,10500.0
2014-06-13 11:25:00,66.78,66.78,66.75,66.77,12500.0,49.3863,49.3863,49.3641,49.3789,12500.0
2014-06-13 11:30:00,66.77,66.78,66.68,66.69,22000.0,49.3789,49.3863,49.3123,49.3197,22000.0
2014-06-13 11:35:00,66.68,66.7,66.67,66.69,13300.0,49.3123,49.3271,49.3049,49.3197,13300.0
2014-06-13 11:40:00,66.69,66.69,66.63,66.66,21500.0,49.3197,49.3197,49.2754,49.2975,21500.0
2014-06-13 11:45:00,66.66,66.68,66.63,66.67,25000.0,49.2975,49.3123,49.2754,49.3049,25000.0
2014-06-13 11:50:00,66.67,66.69,66.65,66.66,25300.0,49.3049,49.3197,49.2902,49.2975,25300.0
2014-06-13 11:55:00,66.65,66.67,66.62,66.64,84200.0,49.2902,49.3049,49.268,49.2828,84200.0
2014-06-13 12:00:00,66.64,66.68,66.64,66.67,33800.0,49.2828,49.3123,49.2828,49.3049,33800.0
2014-06-13 12:05:00,66.67,66.68,66.63,66.66,50900.0,49.3049,49.3123,49.2754,49.2975,50900.0
2014-06-13 12:10:00,66.66,66.67,66.64,66.67,16800.0,49.2975,49.3049,49.2828,49.3049,16800.0
2014-06-13 12:15:00,66.67,66.68,66.66,66.67,18800.0,49.3049,49.3123,49.2975,49.3049,18800.0
2014-06-13 12:20:00,66.67,66.7,66.66,66.66,35900.0,49.3049,49.3271,49.2975,49.2975,35900.0
2014-06-13 12:25:00,66.67,66.67,66.65,66.66,20100.0,49.3049,49.3049,49.2902,49.2975,20100.0
2014-06-13 12:30:00,66.65,66.68,66.65,66.65,14600.0,49.2902,49.3123,49.2902,49.2902,14600.0
2014-06-13 12:35:00,66.64,66.64,66.59,66.6,19100.0,49.2828,49.2828,49.2458,49.2532,19100.0
2014-06-13 12:40:00,66.59,66.6,66.56,66.58,21600.0,49.2458,49.2532,49.2236,49.2384,21600.0
2014-06-13 12:45:00,66.58,66.61,66.58,66.59,22200.0,49.2384,49.2606,49.2384,49.2458,22200.0
2014-06-13 12:50:00,66.59,66.61,66.59,66.61,10200.0,49.2458,49.2606,49.2458,49.2606,10200.0
2014-06-13 12:55:00,66.61,66.63,66.6,66.61,19300.0,49.2606,49.2754,49.2532,49.2606,19300.0
2014-06-13 13:00:00,66.62,66.67,66.61,66.63,25300.0,49.268,49.3049,49.2606,49.2754,25300.0
2014-06-13 13:05:00,66.64,66.65,66.59,66.6,13500.0,49.2828,49.2902,49.2458,49.2532,13500.0
2014-06-13 13:10:00,66.61,66.62,66.59,66.61,15400.0,49.2606,49.268,49.2458,49.2606,15400.0
2014-06-13 13:15:00,66.62,66.62,66.59,66.62,7300.0,49.268,49.268,49.2458,49.268,7300.0
2014-06-13 13:20:00,66.62,66.64,66.6,66.62,15500.0,49.268,49.2828,49.2532,49.268,15500.0
2014-06-13 13:25:00,66.61,66.61,66.59,66.61,29100.0,49.2606,49.2606,49.2458,49.2606,29100.0
2014-06-13 13:30:00,66.61,66.62,66.59,66.61,56400.0,49.2606,49.268,49.2458,49.2606,56400.0
2014-06-13 13:35:00,66.61,66.63,66.59,66.63,10800.0,49.2606,49.2754,49.2458,49.2754,10800.0
2014-06-13 13:40:00,66.62,66.64,66.6,66.62,17200.0,49.268,49.2828,49.2532,49.268,17200.0
2014-06-13 13:45:00,66.64,66.65,66.59,66.63,12900.0,49.2828,49.2902,49.2458,49.2754,12900.0
2014-06-13 13:50:00,66.62,66.65,66.62,66.63,17700.0,49.268,49.2902,49.268,49.2754,17700.0
2014-06-13 13:55:00,66.63,66.64,66.6,66.63,16000.0,49.2754,49.2828,49.2532,49.2754,16000.0
2014-06-13 14:00:00,66.63,66.63,66.59,66.59,16500.0,49.2754,49.2754,49.2458,49.2458,16500.0
2014-06-13 14:05:00,66.59,66.6,66.58,66.59,8000.0,49.2458,49.2532,49.2384,49.2458,8000.0
2014-06-13 14:10:00,66.59,66.61,66.58,66.6,11300.0,49.2458,49.2606,49.2384,49.2532,11300.0
2014-06-13 14:15:00,66.6,66.64,66.59,66.62,28100.0,49.2532,49.2828,49.2458,49.268,28100.0
2014-06-13 14:20:00,66.62,66.62,66.59,66.6,15400.0,49.268,49.268,49.2458,49.2532,15400.0
2014-06-13 14:25:00,66.6,66.62,66.6,66.62,12800.0,49.2532,49.268,49.2532,49.268,12800.0
2014-06-13 14:30:00,66.62,66.63,66.6,66.6,11500.0,49.268,49.2754,49.2532,49.2532,11500.0
2014-06-13 14:35:00,66.6,66.61,66.59,66.6,8100.0,49.2532,49.2606,49.2458,49.2532,8100.0
2014-06-13 14:40:00,66.61,66.61,66.59,66.61,15100.0,49.2606,49.2606,49.2458,49.2606,15100.0
2014-06-13 14:45:00,66.6,66.62,66.6,66.61,10200.0,49.2532,49.268,49.2532,49.2606,10200.0
2014-06-13 14:50:00,66.62,66.62,66.61,66.61,8900.0,49.268,49.268,49.2606,49.2606,8900.0
2014-06-13 14:55:00,66.62,66.62,66.61,66.62,9300.0,49.268,49.268,49.2606,49.268,9300.0
2014-06-13 15:00:00,66.62,66.63,66.61,66.62,18900.0,49.268,49.2754,49.2606,49.268,18900.0
2014-06-13 15:05:00,66.61,66.64,66.61,66.64,37800.0,49.2606,49.2828,49.2606,49.2828,37800.0
2014-06-13 15:10:00,66.63,66.65,66.62,66.63,21000.0,49.2754,49.2902,49.268,49.2754,21000.0
2014-06-13 15:15:00,66.63,66.64,66.57,66.58,26700.0,49.2754,49.2828,49.231,49.2384,26700.0
2014-06-13 15:20:00,66.57,66.57,66.5,66.51,21900.0,49.231,49.231,49.1792,49.1866,21900.0
2014-06-13 15:25:00,66.5,66.52,66.46,66.46,19100.0,49.1792,49.194,49.1496,49.1496,19100.0
2014-06-13 15:30:00,66.46,66.47,66.43,66.46,17100.0,49.1496,49.157,49.1275,49.1496,17100.0
2014-06-13 15:35:00,66.47,66.5,66.46,66.49,31300.0,49.157,49.1792,49.1496,49.1718,31300.0
2014-06-13 15:40:00,66.48,66.49,66.41,66.43,35100.0,49.1644,49.1718,49.1127,49.1275,35100.0
2014-06-13 15:45:00,66.43,66.44,66.39,66.42,75500.0,49.1275,49.1348,49.0979,49.1201,75500.0
2014-06-13 15:50:00,66.42,66.48,66.42,66.44,70200.0,49.1201,49.1644,49.1201,49.1348,70200.0
2014-06-13 15:55:00,66.44,66.49,66.41,66.47,177300.0,49.1348,49.1718,49.1127,49.157,177300.0
2014-06-16 09:30:00,66.37,66.58,66.32,66.52,54000.0,49.0831,49.2384,49.0461,49.194,54000.0
2014-06-16 09:35:00,66.53,66.7,66.51,66.56,45600.0,49.2014,49.3271,49.1866,49.2236,45600.0
2014-06-16 09:40:00,66.6,66.75,66.54,66.73,61800.0,49.2532,49.3641,49.2088,49.3493,61800.0
2014-06-16 09:45:00,66.73,66.83,66.71,66.82,30700.0,49.3493,49.4233,49.3345,49.4159,30700.0
2014-06-16 09:50:00,66.82,66.85,66.76,66.79,24500.0,49.4159,49.4381,49.3715,49.3937,24500.0
2014-06-16 09:55:00,66.8,66.81,66.67,66.67,13300.0,49.4011,49.4085,49.3049,49.3049,13300.0
2014-06-16 10:00:00,66.67,66.8,66.66,66.77,33400.0,49.3049,49.4011,49.2975,49.3789,33400.0
2014-06-16 10:05:00,66.78,66.81,66.73,66.8,21600.0,49.3863,49.4085,49.3493,49.4011,21600.0
2014-06-16 10:10:00,66.78,66.82,66.75,66.82,25800.0,49.3863,49.4159,49.3641,49.4159,25800.0
2014-06-16 10:15:00,66.83,66.92,66.83,66.89,27800.0,49.4233,49.4898,49.4233,49.4676,27800.0
2014-06-16 10:20:00,66.89,66.9,66.81,66.81,18800.0,49.4676,49.475,49.4085,49.4085,18800.0
2014-06-16 10:25:00,66.82,66.87,66.81,66.86,19800.0,49.4159,49.4528,49.4085,49.4455,19800.0
2014-06-16 10:30:00,66.86,66.9,66.81,66.84,13900.0,49.4455,49.475,49.4085,49.4307,13900.0
2014-06-16 10:35:00,66.84,66.85,66.75,66.75,16700.0,49.4307,49.4381,49.3641,49.3641,16700.0
2014-06-16 10:40:00,66.75,66.81,66.75,66.81,26000.0,49.3641,49.4085,49.3641,49.4085,26000.0
2014-06-16 10:45:00,66.81,66.82,66.77,66.78,8800.0,49.4085,49.4159,49.3789,49.3863,8800.0
2014-06-16 10:50:00,66.77,66.77,66.75,66.76,14500.0,49.3789,49.3789,49.3641,49.3715,14500.0
2014-06-16 10:55:00,66.76,66.76,66.69,66.69,19700.0,49.3715,49.3715,49.3197,49.3197,19700.0
2014-06-16 11:00:00,66.69,66.69,66.58,66.59,28500.0,49.3197,49.3197,49.2384,49.2458,28500.0
2014-06-16 11:05:00,66.59,66.59,66.47,66.49,19700.0,49.2458,49.2458,49.157,49.1718,19700.0
2014-06-16 11:10:00,66.47,66.55,66.46,66.49,41600.0,49.157,49.2162,49.1496,49.1718,41600.0
2014-06-16 11:15:00,66.48,66.49,66.4,66.43,21600.0,49.1644,49.1718,49.1053,49.1275,21600.0
2014-06-16 11:20:00,66.42,66.45,66.39,66.45,17300.0,49.1201,49.1422,49.0979,49.1422,17300.0
2014-06-16 11:25:00,66.45,66.45,66.36,66.36,37400.0,49.1422,49.1422,49.0757,49.0757,37400.0
2014-06-16 11:30:00,66.36,66.36,66.29,66.31,55200.0,49.0757,49.0757,49.0239,49.0387,55200.0
2014-06-16 11:35:00,66.31,66.33,66.26,66.3,13600.0,49.0387,49.0535,49.0017,49.0313,13600.0
2014-06-16 11:40:00,66.3,66.34,66.29,66.31,74300.0,49.0313,49.0609,49.0239,49.0387,74300.0
2014-06-16 11:45:00,66.3,66.34,66.29,66.31,36500.0,49.0313,49.0609,49.0239,49.0387,36500.0
2014-06-16 11:50:00,66.31,66.34,66.29,66.34,43400.0,49.0387,49.0609,49.0239,49.0609,43400.0
2014-06-16 11:55:00,66.33,66.39,66.31,66.36,42200.0,49.0535,49.0979,49.0387,49.0757,42200.0
2014-06-16 12:00:00,66.36,66.38,66.32,66.36,32500.0,49.0757,49.0905,49.0461,49.0757,32500.0
2014-06-16 12:05:00,66.36,66.38,66.34,66.36,31600.0,49.0757,49.0905,49.0609,49.0757,31600.0
2014-06-16 12:10:00,66.36,66.4,66.34,66.37,55300.0,49.0757,49.1053,49.0609,49.0831,55300.0
2014-06-16 12:15:00,66.37,66.4,66.36,66.38,10800.0,49.0831,49.1053,49.0757,49.0905,10800.0
2014-06-16 12:20:00,66.39,66.44,66.39,66.43,10100.0,49.0979,49.1348,49.0979,49.1275,10100.0
2014-06-16 12:25:00,66.44,66.45,66.42,66.43,10800.0,49.1348,49.1422,49.1201,49.1275,10800.0
2014-06-16 12:30:00,66.42,66.43,66.35,66.38,21500.0,49.1201,49.1275,49.0683,49.0905,21500.0
2014-06-16 12:35:00,66.37,66.39,66.35,66.35,5900.0,49.0831,49.0979,49.0683,49.0683,5900.0
2014-06-16 12:40:00,66.35,66.36,66.32,66.32,17000.0,49.0683,49.0757,49.0461,49.0461,17000.0
2014-06-16 12:45:00,66.33,66.36,66.3,66.33,30000.0,49.0535,49.0757,49.0313,49.0535,30000.0
2014-06-16 12:50:00,66.32,66.38,66.32,66.35,29900.0,49.0461,49.0905,49.0461,49.0683,29900.0
2014-06-16 12:55:00,66.35,66.37,66.33,66.34,30200.0,49.0683,49.0831,49.0535,49.0609,30200.0
2014-06-16 13:00:00,66.35,66.4,66.33,66.4,16200.0,49.0683,49.1053,49.0535,49.1053,16200.0
2014-06-16 13:05:00,66.41,66.47,66.39,66.45,15600.0,49.1127,49.157,49.0979,49.1422,15600.0
2014-06-16 13:10:00,66.45,66.46,66.4,66.44,14100.0,49.1422,49.1496,49.1053,49.1348,14100.0
2014-06-16 13:15:00,66.44,66.47,66.42,66.43,13700.0,49.1348,49.157,49.1201,49.1275,13700.0
2014-06-16 13:20:00,66.44,66.47,66.44,66.46,10200.0,49.1348,49.157,49.1348,49.1496,10200.0
2014-06-16 13:25:00,66.45,66.5,66.45,66.47,31300.0,49.1422,49.1792,49.1422,49.157,31300.0
2014-06-16 13:30:00,66.48,66.53,66.47,66.5,112700.0,49.1644,49.2014,49.157,49.1792,112700.0
2014-06-16 13:35:00,66.51,66.54,66.44,66.45,17200.0,49.1866,49.2088,49.1348,49.1422,17200.0
2014-06-16 13:40:00,66.44,66.45,66.43,66.43,7100.0,49.1348,49.1422,49.1275,49.1275,7100.0
2014-06-16 13:45:00,66.43,66.43,66.37,66.37,20300.0,49.1275,49.1275,49.0831,49.0831,20300.0
2014-06-16 13:50:00,66.38,66.39,66.33,66.33,15500.0,49.0905,49.0979,49.0535,49.0535,15500.0
2014-06-16 13:55:00,66.33,66.35,66.29,66.33,36200.0,49.0535,49.0683,49.0239,49.0535,36200.0
2014-06-16 14:00:00,66.33,66.37,66.32,66.35,15100.0,49.0535,49.0831,49.0461,49.0683,15100.0
2014-06-16 14:05:00,66.35,66.37,66.32,66.34,29700.0,49.0683,49.0831,49.0461,49.0609,29700.0
2014-06-16 14:10:00,66.34,66.36,66.32,66.36,13500.0,49.0609,49.0757,49.0461,49.0757,13500.0
2014-06-16 14:15:00,66.36,66.37,66.31,66.32,17300.0,49.0757,49.0831,49.0387,49.0461,17300.0
2014-06-16 14:20:00,66.32,66.36,66.31,66.33,28000.0,49.0461,49.0757,49.0387,49.0535,28000.0
2014-06-16 14:25:00,66.34,66.34,66.27,66.29,39000.0,49.0609,49.0609,49.0091,49.0239,39000.0
2014-06-16 14:30:00,66.28,66.32,66.25,66.27,31300.0,49.0165,49.0461,48.9943,49.0091,31300.0
2014-06-16 14:35:00,66.26,66.29,66.25,66.29,22800.0,49.0017,49.0239,48.9943,49.0239,22800.0
2014-06-16 14:40:00,66.29,66.29,66.24,66.26,21700.0,49.0239,49.0239,48.9869,49.0017,21700.0
2014-06-16 14:45:00,66.26,66.26,66.23,66.25,13600.0,49.0017,49.0017,48.9795,48.9943,13600.0
2014-06-16 14:50:00,66.24,66.25,66.21,66.22,9400.0,48.9869,48.9943,48.9648,48.9721,9400.0
2014-06-16 14:55:00,66.21,66.22,66.17,66.18,21700.0,48.9648,48.9721,48.9352,48.9426,21700.0
2014-06-16 15:00:00,66.18,66.19,66.15,66.18,36000.0,48.9426,48.95,48.9204,48.9426,36000.0
2014-06-16 15:05:00,66.17,66.25,66.17,66.25,18600.0,48.9352,48.9943,48.9352,48.9943,18600.0
2014-06-16 15:10:00,66.26,66.26,66.15,66.15,47900.0,49.0017,49.0017,48.9204,48.9204,47900.0
2014-06-16 15:15:00,66.15,66.18,66.12,66.15,23400.0,48.9204,48.9426,48.8982,48.9204,23400.0
2014-06-16 15:20:00,66.15,66.21,66.15,66.2,28300.0,48.9204,48.9648,48.9204,48.9574,28300.0
2014-06-16 15:25:00,66.2,66.26,66.19,66.21,37600.0,48.9574,49.0017,48.95,48.9648,37600.0
2014-06-16 15:30:00,66.21,66.22,66.17,66.22,26800.0,48.9648,48.9721,48.9352,48.9721,26800.0
2014-06-16 15:35:00,66.22,66.28,66.22,66.28,27800.0,48.9721,49.0165,48.9721,49.0165,27800.0
2014-06-16 15:40:00,66.28,66.28,66.25,66.28,18400.0,49.0165,49.0165,48.9943,49.0165,18400.0
2014-06-16 15:45:00,66.28,66.29,66.22,66.22,37300.0,49.0165,49.0239,48.9721,48.9721,37300.0
2014-06-16 15:50:00,66.22,66.28,66.22,66.28,40200.0,48.9721,49.0165,48.9721,49.0165,40200.0
2014-06-16 15:55:00,66.28,66.33,66.26,66.32,100600.0,49.0165,49.0535,49.0017,49.0461,100600.0
2014-06-17 09:30:00,66.2,66.28,66.1,66.14,54100.0,48.9574,49.0165,48.8834,48.913,54100.0
2014-06-17 09:35:00,66.12,66.43,66.1,66.36,95500.0,48.8982,49.1275,48.8834,49.0757,95500.0
2014-06-17 09:40:00,66.36,66.42,66.21,66.31,170000.0,49.0757,49.1201,48.9648,49.0387,170000.0
2014-06-17 09:45:00,66.34,66.48,66.32,66.44,18100.0,49.0609,49.1644,49.0461,49.1348,18100.0
2014-06-17 09:50:00,66.46,66.58,66.44,66.57,19200.0,49.1496,49.2384,49.1348,49.231,19200.0
2014-06-17 09:55:00,66.59,66.69,66.59,66.66,25500.0,49.2458,49.3197,49.2458,49.2975,25500.0
2014-06-17 10:00:00,66.67,66.73,66.64,66.73,19400.0,49.3049,49.3493,49.2828,49.3493,19400.0
2014-06-17 10:05:00,66.73,66.87,66.73,66.86,20300.0,49.3493,49.4528,49.3493,49.4455,20300.0
2014-06-17 10:10:00,66.87,66.91,66.86,66.9,35000.0,49.4528,49.4824,49.4455,49.475,35000.0
2014-06-17 10:15:00,66.89,66.9,66.82,66.84,41500.0,49.4676,49.475,49.4159,49.4307,41500.0
2014-06-17 10:20:00,66.85,66.87,66.84,66.86,29200.0,49.4381,49.4528,49.4307,49.4455,29200.0
2014-06-17 10:25:00,66.87,66.9,66.85,66.9,35900.0,49.4528,49.475,49.4381,49.475,35900.0
2014-06-17 10:30:00,66.9,66.9,66.76,66.77,34000.0,49.475,49.475,49.3715,49.3789,34000.0
2014-06-17 10:35:00,66.77,66.78,66.73,66.75,20700.0,49.3789,49.3863,49.3493,49.3641,20700.0
2014-06-17 10:40:00,66.75,66.76,66.73,66.73,28200.0,49.3641,49.3715,49.3493,49.3493,28200.0
2014-06-17 10:45:00,66.73,66.75,66.65,66.67,73100.0,49.3493,49.3641,49.2902,49.3049,73100.0
2014-06-17 10:50:00,66.65,66.72,66.62,66.71,82700.0,49.2902,49.3419,49.268,49.3345,82700.0
2014-06-17 10:55:00,66.71,66.84,66.7,66.84,12700.0,49.3345,49.4307,49.3271,49.4307,12700.0
2014-06-17 11:00:00,66.84,66.86,66.83,66.84,25600.0,49.4307,49.4455,49.4233,49.4307,25600.0
2014-06-17 11:05:00,66.84,66.87,66.8,66.81,28300.0,49.4307,49.4528,49.4011,49.4085,28300.0
2014-06-17 11:10:00,66.8,66.84,66.79,66.83,20000.0,49.4011,49.4307,49.3937,49.4233,20000.0
2014-06-17 11:15:00,66.83,66.96,66.83,66.96,24600.0,49.4233,49.5194,49.4233,49.5194,24600.0
2014-06-17 11:20:00,66.95,67.01,66.95,66.99,50500.0,49.512,49.5564,49.512,49.5416,50500.0
2014-06-17 11:25:00,66.98,67.0,66.95,66.98,21600.0,49.5342,49.549,49.512,49.5342,21600.0
2014-06-17 11:30:00,66.98,67.02,66.97,67.02,28400.0,49.5342,49.5638,49.5268,49.5638,28400.0
2014-06-17 11:35:00,67.03,67.05,66.96,67.02,42800.0,49.5712,49.586,49.5194,49.5638,42800.0
2014-06-17 11:40:00,67.02,67.02,66.99,67.01,68600.0,49.5638,49.5638,49.5416,49.5564,68600.0
2014-06-17 11:45:00,67.01,67.06,67.01,67.06,21500.0,49.5564,49.5934,49.5564,49.5934,21500.0
2014-06-17 11:50:00,67.07,67.12,67.07,67.12,20200.0,49.6008,49.6377,49.6008,49.6377,20200.0
2014-06-17 11:55:00,67.12,67.17,67.11,67.17,25300.0,49.6377,49.6747,49.6303,49.6747,25300.0
2014-06-17 12:00:00,67.17,67.18,67.14,67.17,19600.0,49.6747,49.6821,49.6525,49.6747,19600.0
2014-06-17 12:05:00,67.17,67.17,67.15,67.16,9600.0,49.6747,49.6747,49.6599,49.6673,9600.0
2014-06-17 12:10:00,67.15,67.18,67.15,67.17,12200.0,49.6599,49.6821,49.6599,49.6747,12200.0
2014-06-17 12:15:00,67.17,67.2,67.16,67.19,18100.0,49.6747,49.6969,49.6673,49.6895,18100.0
2014-06-17 12:20:00,67.2,67.22,67.2,67.21,10200.0,49.6969,49.7117,49.6969,49.7043,10200.0
2014-06-17 12:25:00,67.21,67.22,67.21,67.22,6800.0,49.7043,49.7117,49.7043,49.7117,6800.0
2014-06-17 12:30:00,67.2,67.32,67.1,67.29,61000.0,49.6969,49.7856,49.6229,49.7635,61000.0
2014-06-17 12:35:00,67.3,67.31,67.28,67.31,33000.0,49.7708,49.7782,49.7561,49.7782,33000.0
2014-06-17 12:40:00,67.31,67.31,67.27,67.29,32900.0,49.7782,49.7782,49.7487,49.7635,32900.0
2014-06-17 12:45:00,67.3,67.32,67.29,67.31,25700.0,49.7708,49.7856,49.7635,49.7782,25700.0
2014-06-17 12:50:00,67.31,67.37,67.31,67.37,15200.0,49.7782,49.8226,49.7782,49.8226,15200.0
2014-06-17 12:55:00,67.37,67.37,67.36,67.37,17000.0,49.8226,49.8226,49.8152,49.8226,17000.0
2014-06-17 13:00:00,67.37,67.39,67.34,67.34,40700.0,49.8226,49.8374,49.8004,49.8004,40700.0
2014-06-17 13:05:00,67.34,67.35,67.31,67.33,59800.0,49.8004,49.8078,49.7782,49.793,59800.0
2014-06-17 13:10:00,67.33,67.36,67.31,67.34,22700.0,49.793,49.8152,49.7782,49.8004,22700.0
2014-06-17 13:15:00,67.34,67.37,67.34,67.37,13400.0,49.8004,49.8226,49.8004,49.8226,13400.0
2014-06-17 13:20:00,67.36,67.38,67.36,67.37,30100.0,49.8152,49.83,49.8152,49.8226,30100.0
2014-06-17 13:25:00,67.36,67.37,67.34,67.37,28700.0,49.8152,49.8226,49.8004,49.8226,28700.0
2014-06-17 13:30:00,67.37,67.45,67.37,67.39,43000.0,49.8226,49.8818,49.8226,49.8374,43000.0
2014-06-17 13:35:00,67.39,67.4,67.38,67.39,22500.0,49.8374,49.8448,49.83,49.8374,22500.0
2014-06-17 13:40:00,67.39,67.42,67.38,67.42,18100.0,49.8374,49.8596,49.83,49.8596,18100.0
2014-06-17 13:45:00,67.42,67.45,67.42,67.44,28000.0,49.8596,49.8818,49.8596,49.8744,28000.0
2014-06-17 13:50:00,67.45,67.48,67.44,67.45,22900.0,49.8818,49.904,49.8744,49.8818,22900.0
2014-06-17 13:55:00,67.44,67.45,67.42,67.42,24000.0,49.8744,49.8818,49.8596,49.8596,24000.0
2014-06-17 14:00:00,67.42,67.42,67.32,67.33,20900.0,49.8596,49.8596,49.7856,49.793,20900.0
2014-06-17 14:05:00,67.33,67.35,67.32,67.35,28900.0,49.793,49.8078,49.7856,49.8078,28900.0
2014-06-17 14:10:00,67.34,67.39,67.34,67.39,17800.0,49.8004,49.8374,49.8004,49.8374,17800.0
2014-06-17 14:15:00,67.39,67.4,67.39,67.4,17800.0,49.8374,49.8448,49.8374,49.8448,17800.0
2014-06-17 14:20:00,67.39,67.46,67.39,67.45,26500.0,49.8374,49.8892,49.8374,49.8818,26500.0
2014-06-17 14:25:00,67.45,67.46,67.45,67.45,19100.0,49.8818,49.8892,49.8818,49.8818,19100.0
2014-06-17 14:30:00,67.45,67.46,67.45,67.46,16700.0,49.8818,49.8892,49.8818,49.8892,16700.0
2014-06-17 14:35:00,67.45,67.46,67.45,67.45,15200.0,49.8818,49.8892,49.8818,49.8818,15200.0
2014-06-17 14:40:00,67.45,67.46,67.41,67.43,29900.0,49.8818,49.8892,49.8522,49.867,29900.0
2014-06-17 14:45:00,67.43,67.43,67.41,67.41,17900.0,49.867,49.867,49.8522,49.8522,17900.0
2014-06-17 14:50:00,67.41,67.44,67.41,67.42,21900.0,49.8522,49.8744,49.8522,49.8596,21900.0
2014-06-17 14:55:00,67.42,67.43,67.33,67.33,48800.0,49.8596,49.867,49.793,49.793,48800.0
2014-06-17 15:00:00,67.33,67.36,67.33,67.34,41100.0,49.793,49.8152,49.793,49.8004,41100.0
2014-06-17 15:05:00,67.34,67.34,67.31,67.31,25200.0,49.8004,49.8004,49.7782,49.7782,25200.0
2014-06-17 15:10:00,67.32,67.32,67.29,67.29,22400.0,49.7856,49.7856,49.7635,49.7635,22400.0
2014-06-17 15:15:00,67.3,67.32,67.27,67.28,40800.0,49.7708,49.7856,49.7487,49.7561,40800.0
2014-06-17 15:20:00,67.29,67.3,67.26,67.26,36900.0,49.7635,49.7708,49.7413,49.7413,36900.0
2014-06-17 15:25:00,67.27,67.29,67.25,67.27,39500.0,49.7487,49.7635,49.7339,49.7487,39500.0
2014-06-17 15:30:00,67.27,67.27,67.24,67.27,45200.0,49.7487,49.7487,49.7265,49.7487,45200.0
2014-06-17 15:35:00,67.27,67.27,67.25,67.25,47100.0,49.7487,49.7487,49.7339,49.7339,47100.0
2014-06-17 15:40:00,67.26,67.31,67.25,67.31,41300.0,49.7413,49.7782,49.7339,49.7782,41300.0
2014-06-17 15:45:00,67.31,67.31,67.28,67.29,55100.0,49.7782,49.7782,49.7561,49.7635,55100.0
2014-06-17 15:50:00,67.28,67.29,67.22,67.23,112000.0,49.7561,49.7635,49.7117,49.7191,112000.0
2014-06-17 15:55:00,67.22,67.27,67.21,67.25,190600.0,49.7117,49.7487,49.7043,49.7339,190600.0
2014-06-18 09:30:00,67.28,67.47,67.09,67.11,59900.0,49.7561,49.8966,49.6155,49.6303,59900.0
2014-06-18 09:35:00,67.08,67.38,67.08,67.35,175600.0,49.6082,49.83,49.6082,49.8078,175600.0
2014-06-18 09:40:00,67.36,67.47,67.3,67.46,38900.0,49.8152,49.8966,49.7708,49.8892,38900.0
2014-06-18 09:45:00,67.45,67.55,67.38,67.5,22200.0,49.8818,49.9557,49.83,49.9188,22200.0
2014-06-18 09:50:00,67.51,67.54,67.48,67.54,17600.0,49.9262,49.9483,49.904,49.9483,17600.0
2014-06-18 09:55:00,67.55,67.71,67.55,67.68,44000.0,49.9557,50.0741,49.9557,50.0519,44000.0
2014-06-18 10:00:00,67.69,67.72,67.64,67.65,35600.0,50.0593,50.0815,50.0223,50.0297,35600.0
2014-06-18 10:05:00,67.66,67.69,67.57,67.61,88900.0,50.0371,50.0593,49.9705,50.0001,88900.0
2014-06-18 10:10:00,67.6,67.69,67.59,67.67,56700.0,49.9927,50.0593,49.9853,50.0445,56700.0
2014-06-18 10:15:00,67.67,67.74,67.66,67.7,42900.0,50.0445,50.0962,50.0371,50.0667,42900.0
2014-06-18 10:20:00,67.7,67.76,67.7,67.73,44400.0,50.0667,50.111,50.0667,50.0889,44400.0
2014-06-18 10:25:00,67.73,67.76,67.68,67.73,53700.0,50.0889,50.111,50.0519,50.0889,53700.0
2014-06-18 10:30:00,67.73,67.76,67.68,67.68,29900.0,50.0889,50.111,50.0519,50.0519,29900.0
2014-06-18 10:35:00,67.69,67.72,67.68,67.7,39600.0,50.0593,50.0815,50.0519,50.0667,39600.0
2014-06-18 10:40:00,67.7,67.71,67.66,67.69,41900.0,50.0667,50.0741,50.0371,50.0593,41900.0
2014-06-18 10:45:00,67.69,67.72,67.61,67.64,46600.0,50.0593,50.0815,50.0001,50.0223,46600.0
2014-06-18 10:50:00,67.63,67.63,67.58,67.59,32100.0,50.0149,50.0149,49.9779,49.9853,32100.0
2014-06-18 10:55:00,67.59,67.63,67.59,67.6,28300.0,49.9853,50.0149,49.9853,49.9927,28300.0
2014-06-18 11:00:00,67.59,67.65,67.58,67.64,36100.0,49.9853,50.0297,49.9779,50.0223,36100.0
2014-06-18 11:05:00,67.64,67.67,67.64,67.67,24000.0,50.0223,50.0445,50.0223,50.0445,24000.0
2014-06-18 11:10:00,67.67,67.67,67.59,67.6,18300.0,50.0445,50.0445,49.9853,49.9927,18300.0
2014-06-18 11:15:00,67.59,67.6,67.57,67.58,11600.0,49.9853,49.9927,49.9705,49.9779,11600.0
2014-06-18 11:20:00,67.59,67.6,67.55,67.58,10900.0,49.9853,49.9927,49.9557,49.9779,10900.0
2014-06-18 11:25:00,67.58,67.59,67.55,67.55,13100.0,49.9779,49.9853,49.9557,49.9557,13100.0
2014-06-18 11:30:00,67.54,67.56,67.53,67.54,10500.0,49.9483,49.9631,49.9409,49.9483,10500.0
2014-06-18 11:35:00,67.54,67.56,67.54,67.56,11700.0,49.9483,49.9631,49.9483,49.9631,11700.0
2014-06-18 11:40:00,67.56,67.66,67.56,67.66,31100.0,49.9631,50.0371,49.9631,50.0371,31100.0
2014-06-18 11:45:00,67.65,67.68,67.65,67.66,16900.0,50.0297,50.0519,50.0297,50.0371,16900.0
2014-06-18 11:50:00,67.66,67.67,67.61,67.61,23200.0,50.0371,50.0445,50.0001,50.0001,23200.0
2014-06-18 11:55:00,67.6,67.62,67.59,67.6,13600.0,49.9927,50.0075,49.9853,49.9927,13600.0
2014-06-18 12:00:00,67.59,67.6,67.53,67.56,16200.0,49.9853,49.9927,49.9409,49.9631,16200.0
2014-06-18 12:05:00,67.56,67.6,67.56,67.6,12000.0,49.9631,49.9927,49.9631,49.9927,12000.0
2014-06-18 12:10:00,67.6,67.6,67.57,67.57,16700.0,49.9927,49.9927,49.9705,49.9705,16700.0
2014-06-18 12:15:00,67.58,67.65,67.57,67.64,31000.0,49.9779,50.0297,49.9705,50.0223,31000.0
2014-06-18 12:20:00,67.64,67.64,67.62,67.62,13400.0,50.0223,50.0223,50.0075,50.0075,13400.0
2014-06-18 12:25:00,67.63,67.63,67.6,67.61,11600.0,50.0149,50.0149,49.9927,50.0001,11600.0
2014-06-18 12:30:00,67.61,67.67,67.61,67.62,25800.0,50.0001,50.0445,50.0001,50.0075,25800.0
2014-06-18 12:35:00,67.61,67.64,67.59,67.63,15400.0,50.0001,50.0223,49.9853,50.0149,15400.0
2014-06-18 12:40:00,67.63,67.67,67.62,67.67,8400.0,50.0149,50.0445,50.0075,50.0445,8400.0
2014-06-18 12:45:00,67.67,67.73,67.67,67.72,24800.0,50.0445,50.0889,50.0445,50.0815,24800.0
2014-06-18 12:50:00,67.73,67.76,67.68,67.71,24400.0,50.0889,50.111,50.0519,50.0741,24400.0
2014-06-18 12:55:00,67.7,67.73,67.7,67.73,8700.0,50.0667,50.0889,50.0667,50.0889,8700.0
2014-06-18 13:00:00,67.72,67.75,67.72,67.74,13800.0,50.0815,50.1036,50.0815,50.0962,13800.0
2014-06-18 13:05:00,67.73,67.76,67.72,67.72,10500.0,50.0889,50.111,50.0815,50.0815,10500.0
2014-06-18 13:10:00,67.72,67.72,67.7,67.71,8100.0,50.0815,50.0815,50.0667,50.0741,8100.0
2014-06-18 13:15:00,67.72,67.73,67.7,67.7,8700.0,50.0815,50.0889,50.0667,50.0667,8700.0
2014-06-18 13:20:00,67.71,67.75,67.7,67.74,8500.0,50.0741,50.1036,50.0667,50.0962,8500.0
2014-06-18 13:25:00,67.75,67.75,67.69,67.69,17400.0,50.1036,50.1036,50.0593,50.0593,17400.0
2014-06-18 13:30:00,67.69,67.69,67.57,67.57,18600.0,50.0593,50.0593,49.9705,49.9705,18600.0
2014-06-18 13:35:00,67.57,67.59,67.55,67.58,17100.0,49.9705,49.9853,49.9557,49.9779,17100.0
2014-06-18 13:40:00,67.59,67.61,67.54,67.56,20200.0,49.9853,50.0001,49.9483,49.9631,20200.0
2014-06-18 13:45:00,67.57,67.58,67.55,67.58,3400.0,49.9705,49.9779,49.9557,49.9779,3400.0
2014-06-18 13:50:00,67.58,67.62,67.55,67.6,14100.0,49.9779,50.0075,49.9557,49.9927,14100.0
2014-06-18 13:55:00,67.6,67.61,67.55,67.55,5700.0,49.9927,50.0001,49.9557,49.9557,5700.0
2014-06-18 14:00:00,67.55,67.7,67.4,67.61,84500.0,49.9557,50.0667,49.8448,50.0001,84500.0
2014-06-18 14:05:00,67.62,67.67,67.42,67.67,24000.0,50.0075,50.0445,49.8596,50.0445,24000.0
2014-06-18 14:10:00,67.67,67.78,67.66,67.78,22800.0,50.0445,50.1258,50.0371,50.1258,22800.0
2014-06-18 14:15:00,67.78,67.83,67.74,67.75,25200.0,50.1258,50.1628,50.0962,50.1036,25200.0
2014-06-18 14:20:00,67.75,67.82,67.75,67.81,21200.0,50.1036,50.1554,50.1036,50.148,21200.0
2014-06-18 14:25:00,67.8,67.8,67.77,67.78,9700.0,50.1406,50.1406,50.1184,50.1258,9700.0
2014-06-18 14:30:00,67.78,67.95,67.78,67.88,78300.0,50.1258,50.2515,50.1258,50.1998,78300.0
2014-06-18 14:35:00,67.89,68.0,67.89,67.98,64400.0,50.2072,50.2885,50.2072,50.2737,64400.0
2014-06-18 14:40:00,67.98,67.98,67.9,67.93,73200.0,50.2737,50.2737,50.2146,50.2368,73200.0
2014-06-18 14:45:00,67.93,67.96,67.9,67.95,19700.0,50.2368,50.2589,50.2146,50.2515,19700.0
2014-06-18 14:50:00,67.95,68.0,67.93,67.96,27200.0,50.2515,50.2885,50.2368,50.2589,27200.0
2014-06-18 14:55:00,67.97,68.06,67.96,68.02,21100.0,50.2663,50.3329,50.2589,50.3033,21100.0
2014-06-18 15:00:00,68.01,68.11,67.99,68.1,36000.0,50.2959,50.3699,50.2811,50.3625,36000.0
2014-06-18 15:05:00,68.1,68.19,68.09,68.11,46500.0,50.3625,50.429,50.3551,50.3699,46500.0
2014-06-18 15:10:00,68.12,68.13,68.03,68.03,22700.0,50.3773,50.3847,50.3107,50.3107,22700.0
2014-06-18 15:15:00,68.03,68.14,68.01,68.1,26200.0,50.3107,50.3921,50.2959,50.3625,26200.0
2014-06-18 15:20:00,68.1,68.11,68.0,68.0,30500.0,50.3625,50.3699,50.2885,50.2885,30500.0
2014-06-18 15:25:00,68.01,68.05,67.98,68.05,54100.0,50.2959,50.3255,50.2737,50.3255,54100.0
2014-06-18 15:30:00,68.06,68.07,68.01,68.05,43300.0,50.3329,50.3403,50.2959,50.3255,43300.0
2014-06-18 15:35:00,68.06,68.07,68.02,68.06,38300.0,50.3329,50.3403,50.3033,50.3329,38300.0
2014-06-18 15:40:00,68.06,68.11,68.04,68.1,73200.0,50.3329,50.3699,50.3181,50.3625,73200.0
2014-06-18 15:45:00,68.09,68.13,68.05,68.11,63900.0,50.3551,50.3847,50.3255,50.3699,63900.0
2014-06-18 15:50:00,68.11,68.13,68.07,68.07,65600.0,50.3699,50.3847,50.3403,50.3403,65600.0
2014-06-18 15:55:00,68.07,68.09,68.06,68.08,168200.0,50.3403,50.3551,50.3329,50.3477,168200.0
2014-06-19 09:30:00,68.08,68.31,67.96,67.99,40100.0,50.3477,50.5178,50.2589,50.2811,40100.0
2014-06-19 09:35:00,68.0,68.03,67.92,67.95,34900.0,50.2885,50.3107,50.2294,50.2515,34900.0
2014-06-19 09:40:00,67.96,68.04,67.96,68.0,40700.0,50.2589,50.3181,50.2589,50.2885,40700.0
2014-06-19 09:45:00,67.99,68.0,67.73,67.73,18700.0,50.2811,50.2885,50.0889,50.0889,18700.0
2014-06-19 09:50:00,67.74,67.75,67.64,67.65,15700.0,50.0962,50.1036,50.0223,50.0297,15700.0
2014-06-19 09:55:00,67.65,67.65,67.41,67.5,83100.0,50.0297,50.0297,49.8522,49.9188,83100.0
2014-06-19 10:00:00,67.5,67.58,67.41,67.43,60100.0,49.9188,49.9779,49.8522,49.867,60100.0
2014-06-19 10:05:00,67.44,67.52,67.43,67.52,28900.0,49.8744,49.9335,49.867,49.9335,28900.0
2014-06-19 10:10:00,67.51,67.55,67.48,67.51,37300.0,49.9262,49.9557,49.904,49.9262,37300.0
2014-06-19 10:15:00,67.51,67.55,67.5,67.51,31600.0,49.9262,49.9557,49.9188,49.9262,31600.0
2014-06-19 10:20:00,67.51,67.54,67.46,67.46,19500.0,49.9262,49.9483,49.8892,49.8892,19500.0
2014-06-19 10:25:00,67.45,67.53,67.43,67.5,17500.0,49.8818,49.9409,49.867,49.9188,17500.0
2014-06-19 10:30:00,67.51,67.52,67.42,67.42,41000.0,49.9262,49.9335,49.8596,49.8596,41000.0
2014-06-19 10:35:00,67.42,67.46,67.41,67.44,24500.0,49.8596,49.8892,49.8522,49.8744,24500.0
2014-06-19 10:40:00,67.44,67.6,67.44,67.59,27100.0,49.8744,49.9927,49.8744,49.9853,27100.0
2014-06-19 10:45:00,67.59,67.61,67.56,67.56,17600.0,49.9853,50.0001,49.9631,49.9631,17600.0
2014-06-19 10:50:00,67.56,67.57,67.46,67.47,37500.0,49.9631,49.9705,49.8892,49.8966,37500.0
2014-06-19 10:55:00,67.45,67.45,67.41,67.41,30800.0,49.8818,49.8818,49.8522,49.8522,30800.0
2014-06-19 11:00:00,67.41,67.44,67.4,67.42,28000.0,49.8522,49.8744,49.8448,49.8596,28000.0
2014-06-19 11:05:00,67.42,67.43,67.39,67.4,16500.0,49.8596,49.867,49.8374,49.8448,16500.0
2014-06-19 11:10:00,67.41,67.47,67.4,67.47,43600.0,49.8522,49.8966,49.8448,49.8966,43600.0
2014-06-19 11:15:00,67.48,67.51,67.47,67.49,29900.0,49.904,49.9262,49.8966,49.9114,29900.0
2014-06-19 11:20:00,67.49,67.53,67.48,67.49,17000.0,49.9114,49.9409,49.904,49.9114,17000.0
2014-06-19 11:25:00,67.48,67.52,67.47,67.48,43200.0,49.904,49.9335,49.8966,49.904,43200.0
2014-06-19 11:30:00,67.47,67.52,67.46,67.51,25300.0,49.8966,49.9335,49.8892,49.9262,25300.0
2014-06-19 11:35:00,67.51,67.54,67.5,67.53,32500.0,49.9262,49.9483,49.9188,49.9409,32500.0
2014-06-19 11:40:00,67.53,67.54,67.52,67.53,31300.0,49.9409,49.9483,49.9335,49.9409,31300.0
2014-06-19 11:45:00,67.53,67.55,67.52,67.53,27400.0,49.9409,49.9557,49.9335,49.9409,27400.0
2014-06-19 11:50:00,67.53,67.53,67.49,67.5,37800.0,49.9409,49.9409,49.9114,49.9188,37800.0
2014-06-19 11:55:00,67.51,67.56,67.51,67.56,11800.0,49.9262,49.9631,49.9262,49.9631,11800.0
2014-06-19 12:00:00,67.56,67.56,67.53,67.53,21200.0,49.9631,49.9631,49.9409,49.9409,21200.0
2014-06-19 12:05:00,67.53,67.55,67.52,67.52,9500.0,49.9409,49.9557,49.9335,49.9335,9500.0
2014-06-19 12:10:00,67.52,67.53,67.49,67.5,12000.0,49.9335,49.9409,49.9114,49.9188,12000.0
2014-06-19 12:15:00,67.5,67.51,67.49,67.49,7600.0,49.9188,49.9262,49.9114,49.9114,7600.0
2014-06-19 12:20:00,67.49,67.51,67.46,67.46,16200.0,49.9114,49.9262,49.8892,49.8892,16200.0
2014-06-19 12:25:00,67.46,67.47,67.44,67.45,6600.0,49.8892,49.8966,49.8744,49.8818,6600.0
2014-06-19 12:30:00,67.44,67.47,67.43,67.46,9700.0,49.8744,49.8966,49.867,49.8892,9700.0
2014-06-19 12:35:00,67.45,67.47,67.42,67.46,9100.0,49.8818,49.8966,49.8596,49.8892,9100.0
2014-06-19 12:40:00,67.45,67.5,67.45,67.48,10400.0,49.8818,49.9188,49.8818,49.904,10400.0
2014-06-19 12:45:00,67.48,67.48,67.45,67.47,7800.0,49.904,49.904,49.8818,49.8966,7800.0
2014-06-19 12:50:00,67.47,67.5,67.45,67.46,9300.0,49.8966,49.9188,49.8818,49.8892,9300.0
2014-06-19 12:55:00,67.47,67.5,67.45,67.48,9700.0,49.8966,49.9188,49.8818,49.904,9700.0
2014-06-19 13:00:00,67.47,67.52,67.46,67.48,29700.0,49.8966,49.9335,49.8892,49.904,29700.0
2014-06-19 13:05:00,67.48,67.51,67.48,67.51,28100.0,49.904,49.9262,49.904,49.9262,28100.0
2014-06-19 13:10:00,67.5,67.51,67.45,67.45,21700.0,49.9188,49.9262,49.8818,49.8818,21700.0
2014-06-19 13:15:00,67.44,67.48,67.41,67.43,15100.0,49.8744,49.904,49.8522,49.867,15100.0
2014-06-19 13:20:00,67.43,67.47,67.41,67.44,10000.0,49.867,49.8966,49.8522,49.8744,10000.0
2014-06-19 13:25:00,67.45,67.52,67.45,67.52,18300.0,49.8818,49.9335,49.8818,49.9335,18300.0
2014-06-19 13:30:00,67.51,67.53,67.45,67.48,11500.0,49.9262,49.9409,49.8818,49.904,11500.0
2014-06-19 13:35:00,67.5,67.53,67.48,67.5,10800.0,49.9188,49.9409,49.904,49.9188,10800.0
2014-06-19 13:40:00,67.49,67.51,67.45,67.46,22100.0,49.9114,49.9262,49.8818,49.8892,22100.0
2014-06-19 13:45:00,67.47,67.51,67.44,67.5,22900.0,49.8966,49.9262,49.8744,49.9188,22900.0
2014-06-19 13:50:00,67.5,67.53,67.49,67.51,122900.0,49.9188,49.9409,49.9114,49.9262,122900.0
2014-06-19 13:55:00,67.51,67.53,67.5,67.51,37800.0,49.9262,49.9409,49.9188,49.9262,37800.0
2014-06-19 14:00:00,67.51,67.58,67.49,67.58,37900.0,49.9262,49.9779,49.9114,49.9779,37900.0
2014-06-19 14:05:00,67.58,67.6,67.54,67.54,12300.0,49.9779,49.9927,49.9483,49.9483,12300.0
2014-06-19 14:10:00,67.55,67.58,67.53,67.53,36400.0,49.9557,49.9779,49.9409,49.9409,36400.0
2014-06-19 14:15:00,67.53,67.55,67.52,67.52,14400.0,49.9409,49.9557,49.9335,49.9335,14400.0
2014-06-19 14:20:00,67.52,67.53,67.5,67.53,13700.0,49.9335,49.9409,49.9188,49.9409,13700.0
2014-06-19 14:25:00,67.53,67.54,67.52,67.53,6200.0,49.9409,49.9483,49.9335,49.9409,6200.0
2014-06-19 14:30:00,67.52,67.52,67.48,67.5,33800.0,49.9335,49.9335,49.904,49.9188,33800.0
2014-06-19 14:35:00,67.5,67.55,67.5,67.54,33400.0,49.9188,49.9557,49.9188,49.9483,33400.0
2014-06-19 14:40:00,67.55,67.58,67.53,67.58,12300.0,49.9557,49.9779,49.9409,49.9779,12300.0
2014-06-19 14:45:00,67.57,67.58,67.53,67.53,30400.0,49.9705,49.9779,49.9409,49.9409,30400.0
2014-06-19 14:50:00,67.53,67.55,67.49,67.5,75800.0,49.9409,49.9557,49.9114,49.9188,75800.0
2014-06-19 14:55:00,67.49,67.51,67.49,67.5,23000.0,49.9114,49.9262,49.9114,49.9188,23000.0
2014-06-19 15:00:00,67.5,67.53,67.49,67.53,57200.0,49.9188,49.9409,49.9114,49.9409,57200.0
2014-06-19 15:05:00,67.53,67.53,67.5,67.52,37200.0,49.9409,49.9409,49.9188,49.9335,37200.0
2014-06-19 15:10:00,67.51,67.53,67.49,67.5,42300.0,49.9262,49.9409,49.9114,49.9188,42300.0
2014-06-19 15:15:00,67.49,67.51,67.48,67.5,31700.0,49.9114,49.9262,49.904,49.9188,31700.0
2014-06-19 15:20:00,67.5,67.53,67.49,67.53,93800.0,49.9188,49.9409,49.9114,49.9409,93800.0
2014-06-19 15:25:00,67.53,67.58,67.53,67.53,70300.0,49.9409,49.9779,49.9409,49.9409,70300.0
2014-06-19 15:30:00,67.54,67.55,67.51,67.51,37900.0,49.9483,49.9557,49.9262,49.9262,37900.0
2014-06-19 15:35:00,67.51,67.54,67.49,67.54,57900.0,49.9262,49.9483,49.9114,49.9483,57900.0
2014-06-19 15:40:00,67.53,67.61,67.53,67.59,41900.0,49.9409,50.0001,49.9409,49.9853,41900.0
2014-06-19 15:45:00,67.59,67.61,67.58,67.61,72200.0,49.9853,50.0001,49.9779,50.0001,72200.0
2014-06-19 15:50:00,67.6,67.62,67.57,67.59,76300.0,49.9927,50.0075,49.9705,49.9853,76300.0
2014-06-19 15:55:00,67.59,67.64,67.58,67.6,220100.0,49.9853,50.0223,49.9779,49.9927,220100.0
2014-06-20 09:30:00,67.75,67.93,67.66,67.93,721300.0,50.1036,50.2368,50.0371,50.2368,721300.0
2014-06-20 09:35:00,67.91,68.15,67.82,68.15,39100.0,50.222,50.3995,50.1554,50.3995,39100.0
2014-06-20 09:40:00,68.15,68.55,68.09,68.45,129700.0,50.3995,50.6953,50.3551,50.6213,129700.0
2014-06-20 09:45:00,68.44,68.62,68.43,68.59,51900.0,50.6139,50.747,50.6065,50.7249,51900.0
2014-06-20 09:50:00,68.59,68.6,68.5,68.56,62500.0,50.7249,50.7322,50.6583,50.7027,62500.0
2014-06-20 09:55:00,68.56,68.67,68.54,68.64,38800.0,50.7027,50.784,50.6879,50.7618,38800.0
2014-06-20 10:00:00,68.64,68.71,68.58,68.58,41000.0,50.7618,50.8136,50.7175,50.7175,41000.0
2014-06-20 10:05:00,68.58,68.64,68.56,68.64,20500.0,50.7175,50.7618,50.7027,50.7618,20500.0
2014-06-20 10:10:00,68.63,68.79,68.63,68.78,57600.0,50.7544,50.8728,50.7544,50.8654,57600.0
2014-06-20 10:15:00,68.77,68.8,68.73,68.75,42200.0,50.858,50.8802,50.8284,50.8432,42200.0
2014-06-20 10:20:00,68.72,68.79,68.71,68.78,30200.0,50.821,50.8728,50.8136,50.8654,30200.0
2014-06-20 10:25:00,68.78,68.79,68.67,68.69,28500.0,50.8654,50.8728,50.784,50.7988,28500.0
2014-06-20 10:30:00,68.68,68.7,68.64,68.67,28600.0,50.7914,50.8062,50.7618,50.784,28600.0
2014-06-20 10:35:00,68.67,68.69,68.62,68.62,42600.0,50.784,50.7988,50.747,50.747,42600.0
2014-06-20 10:40:00,68.62,68.63,68.58,68.59,25600.0,50.747,50.7544,50.7175,50.7249,25600.0
2014-06-20 10:45:00,68.59,68.63,68.58,68.61,14000.0,50.7249,50.7544,50.7175,50.7396,14000.0
2014-06-20 10:50:00,68.61,68.65,68.6,68.63,16500.0,50.7396,50.7692,50.7322,50.7544,16500.0
2014-06-20 10:55:00,68.64,68.69,68.63,68.66,23200.0,50.7618,50.7988,50.7544,50.7766,23200.0
2014-06-20 11:00:00,68.67,68.69,68.64,68.69,15900.0,50.784,50.7988,50.7618,50.7988,15900.0
2014-06-20 11:05:00,68.69,68.7,68.67,68.68,18200.0,50.7988,50.8062,50.784,50.7914,18200.0
2014-06-20 11:10:00,68.69,68.71,68.67,68.69,12300.0,50.7988,50.8136,50.784,50.7988,12300.0
2014-06-20 11:15:00,68.69,68.7,68.67,68.67,9200.0,50.7988,50.8062,50.784,50.784,9200.0
2014-06-20 11:20:00,68.67,68.68,68.63,68.63,12300.0,50.784,50.7914,50.7544,50.7544,12300.0
2014-06-20 11:25:00,68.63,68.65,68.6,68.61,20500.0,50.7544,50.7692,50.7322,50.7396,20500.0
2014-06-20 11:30:00,68.61,68.61,68.57,68.59,16500.0,50.7396,50.7396,50.7101,50.7249,16500.0
2014-06-20 11:35:00,68.59,68.63,68.59,68.61,20100.0,50.7249,50.7544,50.7249,50.7396,20100.0
2014-06-20 11:40:00,68.62,68.66,68.62,68.66,6800.0,50.747,50.7766,50.747,50.7766,6800.0
2014-06-20 11:45:00,68.66,68.68,68.64,68.65,18900.0,50.7766,50.7914,50.7618,50.7692,18900.0
2014-06-20 11:50:00,68.65,68.65,68.57,68.61,13800.0,50.7692,50.7692,50.7101,50.7396,13800.0
2014-06-20 11:55:00,68.6,68.61,68.55,68.58,11500.0,50.7322,50.7396,50.6953,50.7175,11500.0
2014-06-20 12:00:00,68.59,68.61,68.57,68.58,20800.0,50.7249,50.7396,50.7101,50.7175,20800.0
2014-06-20 12:05:00,68.59,68.59,68.52,68.54,27500.0,50.7249,50.7249,50.6731,50.6879,27500.0
2014-06-20 12:10:00,68.54,68.55,68.5,68.51,10200.0,50.6879,50.6953,50.6583,50.6657,10200.0
2014-06-20 12:15:00,68.5,68.53,68.49,68.5,10100.0,50.6583,50.6805,50.6509,50.6583,10100.0
2014-06-20 12:20:00,68.49,68.5,68.48,68.48,19800.0,50.6509,50.6583,50.6435,50.6435,19800.0
2014-06-20 12:25:00,68.48,68.5,68.48,68.49,7100.0,50.6435,50.6583,50.6435,50.6509,7100.0
2014-06-20 12:30:00,68.49,68.49,68.47,68.48,4400.0,50.6509,50.6509,50.6361,50.6435,4400.0
2014-06-20 12:35:00,68.47,68.47,68.42,68.42,11100.0,50.6361,50.6361,50.5991,50.5991,11100.0
2014-06-20 12:40:00,68.41,68.42,68.4,68.41,7500.0,50.5917,50.5991,50.5843,50.5917,7500.0
2014-06-20 12:45:00,68.4,68.41,68.37,68.41,9900.0,50.5843,50.5917,50.5622,50.5917,9900.0
2014-06-20 12:50:00,68.41,68.45,68.4,68.45,9900.0,50.5917,50.6213,50.5843,50.6213,9900.0
2014-06-20 12:55:00,68.44,68.47,68.43,68.45,10900.0,50.6139,50.6361,50.6065,50.6213,10900.0
2014-06-20 13:00:00,68.44,68.45,68.38,68.39,9900.0,50.6139,50.6213,50.5695,50.5769,9900.0
2014-06-20 13:05:00,68.38,68.38,68.33,68.33,24100.0,50.5695,50.5695,50.5326,50.5326,24100.0
2014-06-20 13:10:00,68.33,68.34,68.31,68.34,10900.0,50.5326,50.54,50.5178,50.54,10900.0
2014-06-20 13:15:00,68.35,68.35,68.32,68.33,6100.0,50.5474,50.5474,50.5252,50.5326,6100.0
2014-06-20 13:20:00,68.33,68.34,68.28,68.34,24200.0,50.5326,50.54,50.4956,50.54,24200.0
2014-06-20 13:25:00,68.33,68.4,68.33,68.4,15400.0,50.5326,50.5843,50.5326,50.5843,15400.0
2014-06-20 13:30:00,68.39,68.39,68.33,68.34,8000.0,50.5769,50.5769,50.5326,50.54,8000.0
2014-06-20 13:35:00,68.33,68.37,68.33,68.37,5800.0,50.5326,50.5622,50.5326,50.5622,5800.0
2014-06-20 13:40:00,68.37,68.4,68.36,68.4,15200.0,50.5622,50.5843,50.5548,50.5843,15200.0
2014-06-20 13:45:00,68.4,68.4,68.39,68.4,6900.0,50.5843,50.5843,50.5769,50.5843,6900.0
2014-06-20 13:50:00,68.4,68.41,68.4,68.4,6700.0,50.5843,50.5917,50.5843,50.5843,6700.0
2014-06-20 13:55:00,68.41,68.42,68.41,68.41,9500.0,50.5917,50.5991,50.5917,50.5917,9500.0
2014-06-20 14:00:00,68.41,68.42,68.37,68.37,18100.0,50.5917,50.5991,50.5622,50.5622,18100.0
2014-06-20 14:05:00,68.38,68.41,68.38,68.41,8400.0,50.5695,50.5917,50.5695,50.5917,8400.0
2014-06-20 14:10:00,68.4,68.42,68.4,68.41,12100.0,50.5843,50.5991,50.5843,50.5917,12100.0
2014-06-20 14:15:00,68.41,68.42,68.4,68.41,12700.0,50.5917,50.5991,50.5843,50.5917,12700.0
2014-06-20 14:20:00,68.4,68.41,68.38,68.38,13900.0,50.5843,50.5917,50.5695,50.5695,13900.0
2014-06-20 14:25:00,68.39,68.39,68.36,68.37,21200.0,50.5769,50.5769,50.5548,50.5622,21200.0
2014-06-20 14:30:00,68.37,68.37,68.33,68.34,10600.0,50.5622,50.5622,50.5326,50.54,10600.0
2014-06-20 14:35:00,68.33,68.35,68.31,68.31,13700.0,50.5326,50.5474,50.5178,50.5178,13700.0
2014-06-20 14:40:00,68.31,68.34,68.3,68.33,24400.0,50.5178,50.54,50.5104,50.5326,24400.0
2014-06-20 14:45:00,68.33,68.35,68.33,68.35,8300.0,50.5326,50.5474,50.5326,50.5474,8300.0
2014-06-20 14:50:00,68.35,68.35,68.31,68.31,15900.0,50.5474,50.5474,50.5178,50.5178,15900.0
2014-06-20 14:55:00,68.31,68.35,68.31,68.33,17500.0,50.5178,50.5474,50.5178,50.5326,17500.0
2014-06-20 15:00:00,68.32,68.34,68.32,68.34,14300.0,50.5252,50.54,50.5252,50.54,14300.0
2014-06-20 15:05:00,68.34,68.35,68.33,68.34,16600.0,50.54,50.5474,50.5326,50.54,16600.0
2014-06-20 15:10:00,68.34,68.36,68.33,68.33,22100.0,50.54,50.5548,50.5326,50.5326,22100.0
2014-06-20 15:15:00,68.34,68.37,68.33,68.35,27100.0,50.54,50.5622,50.5326,50.5474,27100.0
2014-06-20 15:20:00,68.35,68.36,68.33,68.35,36900.0,50.5474,50.5548,50.5326,50.5474,36900.0
2014-06-20 15:25:00,68.35,68.36,68.34,68.35,27600.0,50.5474,50.5548,50.54,50.5474,27600.0
2014-06-20 15:30:00,68.34,68.38,68.34,68.37,60000.0,50.54,50.5695,50.54,50.5622,60000.0
2014-06-20 15:35:00,68.38,68.4,68.38,68.4,36000.0,50.5695,50.5843,50.5695,50.5843,36000.0
2014-06-20 15:40:00,68.4,68.4,68.38,68.4,39700.0,50.5843,50.5843,50.5695,50.5843,39700.0
2014-06-20 15:45:00,68.41,68.42,68.4,68.42,56300.0,50.5917,50.5991,50.5843,50.5991,56300.0
2014-06-20 15:50:00,68.42,68.49,68.41,68.48,92400.0,50.5991,50.6509,50.5917,50.6435,92400.0
2014-06-20 15:55:00,68.48,68.48,68.24,68.25,644700.0,50.6435,50.6435,50.466,50.4734,644700.0
2014-06-23 09:30:00,68.47,68.67,68.21,68.58,69700.0,50.6361,50.784,50.4438,50.7175,69700.0
2014-06-23 09:35:00,68.59,68.6,68.14,68.17,54100.0,50.7249,50.7322,50.3921,50.4142,54100.0
2014-06-23 09:40:00,68.19,68.19,68.01,68.01,24800.0,50.429,50.429,50.2959,50.2959,24800.0
2014-06-23 09:45:00,68.0,68.01,67.9,67.96,31700.0,50.2885,50.2959,50.2146,50.2589,31700.0
2014-06-23 09:50:00,67.96,68.04,67.93,68.02,32000.0,50.2589,50.3181,50.2368,50.3033,32000.0
2014-06-23 09:55:00,68.01,68.03,67.97,68.02,22000.0,50.2959,50.3107,50.2663,50.3033,22000.0
2014-06-23 10:00:00,68.01,68.13,68.0,68.11,31100.0,50.2959,50.3847,50.2885,50.3699,31100.0
2014-06-23 10:05:00,68.11,68.12,68.04,68.06,18000.0,50.3699,50.3773,50.3181,50.3329,18000.0
2014-06-23 10:10:00,68.05,68.06,67.99,68.02,19400.0,50.3255,50.3329,50.2811,50.3033,19400.0
2014-06-23 10:15:00,68.03,68.1,68.0,68.09,21500.0,50.3107,50.3625,50.2885,50.3551,21500.0
2014-06-23 10:20:00,68.09,68.17,68.09,68.17,74000.0,50.3551,50.4142,50.3551,50.4142,74000.0
2014-06-23 10:25:00,68.18,68.19,68.13,68.15,71800.0,50.4216,50.429,50.3847,50.3995,71800.0
2014-06-23 10:30:00,68.16,68.2,68.15,68.19,14100.0,50.4069,50.4364,50.3995,50.429,14100.0
2014-06-23 10:35:00,68.18,68.21,68.18,68.18,22500.0,50.4216,50.4438,50.4216,50.4216,22500.0
2014-06-23 10:40:00,68.19,68.2,68.15,68.17,31400.0,50.429,50.4364,50.3995,50.4142,31400.0
2014-06-23 10:45:00,68.16,68.19,68.09,68.09,23300.0,50.4069,50.429,50.3551,50.3551,23300.0
2014-06-23 10:50:00,68.1,68.11,68.01,68.03,22200.0,50.3625,50.3699,50.2959,50.3107,22200.0
2014-06-23 10:55:00,68.03,68.07,68.01,68.05,27000.0,50.3107,50.3403,50.2959,50.3255,27000.0
2014-06-23 11:00:00,68.05,68.06,68.02,68.02,15400.0,50.3255,50.3329,50.3033,50.3033,15400.0
2014-06-23 11:05:00,68.02,68.03,67.99,67.99,22100.0,50.3033,50.3107,50.2811,50.2811,22100.0
2014-06-23 11:10:00,67.99,68.01,67.99,68.0,23400.0,50.2811,50.2959,50.2811,50.2885,23400.0
2014-06-23 11:15:00,68.0,68.01,68.0,68.01,21200.0,50.2885,50.2959,50.2885,50.2959,21200.0
2014-06-23 11:20:00,68.0,68.02,67.99,68.0,14700.0,50.2885,50.3033,50.2811,50.2885,14700.0
2014-06-23 11:25:00,68.0,68.02,67.99,67.99,32000.0,50.2885,50.3033,50.2811,50.2811,32000.0
2014-06-23 11:30:00,67.99,68.0,67.95,67.95,33700.0,50.2811,50.2885,50.2515,50.2515,33700.0
2014-06-23 11:35:00,67.95,67.98,67.93,67.95,14600.0,50.2515,50.2737,50.2368,50.2515,14600.0
2014-06-23 11:40:00,67.96,68.0,67.95,67.95,35300.0,50.2589,50.2885,50.2515,50.2515,35300.0
2014-06-23 11:45:00,67.95,67.98,67.94,67.95,17500.0,50.2515,50.2737,50.2442,50.2515,17500.0
2014-06-23 11:50:00,67.95,67.96,67.91,67.92,16800.0,50.2515,50.2589,50.222,50.2294,16800.0
2014-06-23 11:55:00,67.91,67.94,67.9,67.91,11300.0,50.222,50.2442,50.2146,50.222,11300.0
2014-06-23 12:00:00,67.9,67.93,67.9,67.93,9500.0,50.2146,50.2368,50.2146,50.2368,9500.0
2014-06-23 12:05:00,67.92,67.96,67.92,67.96,14000.0,50.2294,50.2589,50.2294,50.2589,14000.0
2014-06-23 12:10:00,67.95,67.95,67.92,67.93,8200.0,50.2515,50.2515,50.2294,50.2368,8200.0
2014-06-23 12:15:00,67.93,67.94,67.91,67.92,9600.0,50.2368,50.2442,50.222,50.2294,9600.0
2014-06-23 12:20:00,67.92,67.92,67.9,67.91,14900.0,50.2294,50.2294,50.2146,50.222,14900.0
2014-06-23 12:25:00,67.91,67.91,67.9,67.9,10000.0,50.222,50.222,50.2146,50.2146,10000.0
2014-06-23 12:30:00,67.91,67.92,67.9,67.92,8300.0,50.222,50.2294,50.2146,50.2294,8300.0
2014-06-23 12:35:00,67.92,67.92,67.89,67.89,21100.0,50.2294,50.2294,50.2072,50.2072,21100.0
2014-06-23 12:40:00,67.89,67.9,67.88,67.88,20300.0,50.2072,50.2146,50.1998,50.1998,20300.0
2014-06-23 12:45:00,67.88,67.94,67.87,67.94,15900.0,50.1998,50.2442,50.1924,50.2442,15900.0
2014-06-23 12:50:00,67.93,67.96,67.93,67.94,8800.0,50.2368,50.2589,50.2368,50.2442,8800.0
2014-06-23 12:55:00,67.95,67.95,67.92,67.93,8400.0,50.2515,50.2515,50.2294,50.2368,8400.0
2014-06-23 13:00:00,67.92,67.96,67.92,67.95,14300.0,50.2294,50.2589,50.2294,50.2515,14300.0
2014-06-23 13:05:00,67.96,67.97,67.94,67.96,11800.0,50.2589,50.2663,50.2442,50.2589,11800.0
2014-06-23 13:10:00,67.97,67.97,67.94,67.95,6600.0,50.2663,50.2663,50.2442,50.2515,6600.0
2014-06-23 13:15:00,67.94,67.95,67.82,67.87,79000.0,50.2442,50.2515,50.1554,50.1924,79000.0
2014-06-23 13:20:00,67.87,67.95,67.86,67.92,21600.0,50.1924,50.2515,50.185,50.2294,21600.0
2014-06-23 13:25:00,67.91,67.96,67.91,67.96,11000.0,50.222,50.2589,50.222,50.2589,11000.0
2014-06-23 13:30:00,67.97,67.98,67.85,67.95,42800.0,50.2663,50.2737,50.1776,50.2515,42800.0
2014-06-23 13:35:00,67.95,67.98,67.94,67.97,12500.0,50.2515,50.2737,50.2442,50.2663,12500.0
2014-06-23 13:40:00,67.97,67.98,67.96,67.98,7500.0,50.2663,50.2737,50.2589,50.2737,7500.0
2014-06-23 13:45:00,67.99,67.99,67.94,67.95,8200.0,50.2811,50.2811,50.2442,50.2515,8200.0
2014-06-23 13:50:00,67.94,67.99,67.94,67.98,8600.0,50.2442,50.2811,50.2442,50.2737,8600.0
2014-06-23 13:55:00,67.99,67.99,67.96,67.99,13600.0,50.2811,50.2811,50.2589,50.2811,13600.0
2014-06-23 14:00:00,67.98,68.01,67.97,67.98,14800.0,50.2737,50.2959,50.2663,50.2737,14800.0
2014-06-23 14:05:00,67.97,67.98,67.94,67.97,11200.0,50.2663,50.2737,50.2442,50.2663,11200.0
2014-06-23 14:10:00,67.97,68.01,67.97,68.0,12700.0,50.2663,50.2959,50.2663,50.2885,12700.0
2014-06-23 14:15:00,68.0,68.01,67.98,67.99,10900.0,50.2885,50.2959,50.2737,50.2811,10900.0
2014-06-23 14:20:00,68.0,68.04,67.99,68.04,12800.0,50.2885,50.3181,50.2811,50.3181,12800.0
2014-06-23 14:25:00,68.04,68.05,68.02,68.03,14200.0,50.3181,50.3255,50.3033,50.3107,14200.0
2014-06-23 14:30:00,68.04,68.04,68.01,68.02,9200.0,50.3181,50.3181,50.2959,50.3033,9200.0
2014-06-23 14:35:00,68.01,68.02,68.0,68.01,5700.0,50.2959,50.3033,50.2885,50.2959,5700.0
2014-06-23 14:40:00,68.0,68.02,68.0,68.01,9200.0,50.2885,50.3033,50.2885,50.2959,9200.0
2014-06-23 14:45:00,68.01,68.01,67.99,68.0,20700.0,50.2959,50.2959,50.2811,50.2885,20700.0
2014-06-23 14:50:00,68.0,68.0,67.96,67.99,12800.0,50.2885,50.2885,50.2589,50.2811,12800.0
2014-06-23 14:55:00,67.98,67.99,67.97,67.98,18600.0,50.2737,50.2811,50.2663,50.2737,18600.0
2014-06-23 15:00:00,67.98,67.99,67.95,67.95,20300.0,50.2737,50.2811,50.2515,50.2515,20300.0
2014-06-23 15:05:00,67.95,67.96,67.93,67.93,18600.0,50.2515,50.2589,50.2368,50.2368,18600.0
2014-06-23 15:10:00,67.93,67.96,67.92,67.95,16100.0,50.2368,50.2589,50.2294,50.2515,16100.0
2014-06-23 15:15:00,67.97,67.99,67.91,67.92,104500.0,50.2663,50.2811,50.222,50.2294,104500.0
2014-06-23 15:20:00,67.92,67.92,67.87,67.88,21500.0,50.2294,50.2294,50.1924,50.1998,21500.0
2014-06-23 15:25:00,67.89,67.9,67.81,67.82,84200.0,50.2072,50.2146,50.148,50.1554,84200.0
2014-06-23 15:30:00,67.82,67.83,67.79,67.8,47800.0,50.1554,50.1628,50.1332,50.1406,47800.0
2014-06-23 15:35:00,67.79,67.8,67.77,67.8,30700.0,50.1332,50.1406,50.1184,50.1406,30700.0
2014-06-23 15:40:00,67.8,67.81,67.79,67.79,32300.0,50.1406,50.148,50.1332,50.1332,32300.0
2014-06-23 15:45:00,67.8,67.83,67.79,67.8,95100.0,50.1406,50.1628,50.1332,50.1406,95100.0
2014-06-23 15:50:00,67.81,67.84,67.81,67.81,81900.0,50.148,50.1702,50.148,50.148,81900.0
2014-06-23 15:55:00,67.82,67.84,67.79,67.82,115100.0,50.1554,50.1702,50.1332,50.1554,115100.0
2014-06-24 09:30:00,67.59,67.8,67.57,67.72,41900.0,49.9853,50.1406,49.9705,50.0815,41900.0
2014-06-24 09:35:00,67.69,67.84,67.69,67.72,16900.0,50.0593,50.1702,50.0593,50.0815,16900.0
2014-06-24 09:40:00,67.73,67.82,67.69,67.8,19100.0,50.0889,50.1554,50.0593,50.1406,19100.0
2014-06-24 09:45:00,67.83,67.92,67.78,67.8,20200.0,50.1628,50.2294,50.1258,50.1406,20200.0
2014-06-24 09:50:00,67.79,67.82,67.74,67.81,14900.0,50.1332,50.1554,50.0962,50.148,14900.0
2014-06-24 09:55:00,67.82,67.85,67.76,67.79,14600.0,50.1554,50.1776,50.111,50.1332,14600.0
2014-06-24 10:00:00,67.8,67.9,67.78,67.9,26300.0,50.1406,50.2146,50.1258,50.2146,26300.0
2014-06-24 10:05:00,67.89,68.0,67.89,67.99,21200.0,50.2072,50.2885,50.2072,50.2811,21200.0
2014-06-24 10:10:00,68.0,68.02,67.97,67.99,12100.0,50.2885,50.3033,50.2663,50.2811,12100.0
2014-06-24 10:15:00,68.0,68.03,67.97,68.03,24500.0,50.2885,50.3107,50.2663,50.3107,24500.0
2014-06-24 10:20:00,68.02,68.03,67.98,67.99,15700.0,50.3033,50.3107,50.2737,50.2811,15700.0
2014-06-24 10:25:00,68.0,68.02,67.95,67.99,19500.0,50.2885,50.3033,50.2515,50.2811,19500.0
2014-06-24 10:30:00,68.02,68.03,67.98,67.98,8200.0,50.3033,50.3107,50.2737,50.2737,8200.0
2014-06-24 10:35:00,68.0,68.01,67.97,67.98,9800.0,50.2885,50.2959,50.2663,50.2737,9800.0
2014-06-24 10:40:00,67.98,67.98,67.92,67.92,19400.0,50.2737,50.2737,50.2294,50.2294,19400.0
2014-06-24 10:45:00,67.92,67.92,67.82,67.82,35700.0,50.2294,50.2294,50.1554,50.1554,35700.0
2014-06-24 10:50:00,67.81,67.83,67.79,67.8,45000.0,50.148,50.1628,50.1332,50.1406,45000.0
2014-06-24 10:55:00,67.8,67.86,67.79,67.86,18600.0,50.1406,50.185,50.1332,50.185,18600.0
2014-06-24 11:00:00,67.86,67.91,67.82,67.82,32700.0,50.185,50.222,50.1554,50.1554,32700.0
2014-06-24 11:05:00,67.83,67.84,67.75,67.75,12800.0,50.1628,50.1702,50.1036,50.1036,12800.0
2014-06-24 11:10:00,67.76,67.77,67.74,67.77,12300.0,50.111,50.1184,50.0962,50.1184,12300.0
2014-06-24 11:15:00,67.77,67.79,67.76,67.78,5700.0,50.1184,50.1332,50.111,50.1258,5700.0
2014-06-24 11:20:00,67.78,67.8,67.77,67.78,19400.0,50.1258,50.1406,50.1184,50.1258,19400.0
2014-06-24 11:25:00,67.79,67.82,67.79,67.81,9800.0,50.1332,50.1554,50.1332,50.148,9800.0
2014-06-24 11:30:00,67.81,67.82,67.72,67.72,14900.0,50.148,50.1554,50.0815,50.0815,14900.0
2014-06-24 11:35:00,67.71,67.72,67.69,67.71,11200.0,50.0741,50.0815,50.0593,50.0741,11200.0
2014-06-24 11:40:00,67.72,67.75,67.71,67.75,5200.0,50.0815,50.1036,50.0741,50.1036,5200.0
2014-06-24 11:45:00,67.76,67.8,67.76,67.76,7500.0,50.111,50.1406,50.111,50.111,7500.0
2014-06-24 11:50:00,67.76,67.77,67.73,67.73,4300.0,50.111,50.1184,50.0889,50.0889,4300.0
2014-06-24 11:55:00,67.74,67.75,67.73,67.75,4700.0,50.0962,50.1036,50.0889,50.1036,4700.0
2014-06-24 12:00:00,67.75,67.75,67.73,67.73,6300.0,50.1036,50.1036,50.0889,50.0889,6300.0
2014-06-24 12:05:00,67.72,67.72,67.7,67.72,6000.0,50.0815,50.0815,50.0667,50.0815,6000.0
2014-06-24 12:10:00,67.71,67.72,67.69,67.71,9900.0,50.0741,50.0815,50.0593,50.0741,9900.0
2014-06-24 12:15:00,67.71,67.74,67.69,67.74,4800.0,50.0741,50.0962,50.0593,50.0962,4800.0
2014-06-24 12:20:00,67.73,67.73,67.68,67.69,14100.0,50.0889,50.0889,50.0519,50.0593,14100.0
2014-06-24 12:25:00,67.7,67.75,67.69,67.75,3400.0,50.0667,50.1036,50.0593,50.1036,3400.0
2014-06-24 12:30:00,67.74,67.74,67.71,67.73,9900.0,50.0962,50.0962,50.0741,50.0889,9900.0
2014-06-24 12:35:00,67.73,67.74,67.7,67.73,14600.0,50.0889,50.0962,50.0667,50.0889,14600.0
2014-06-24 12:40:00,67.74,67.74,67.7,67.72,7800.0,50.0962,50.0962,50.0667,50.0815,7800.0
2014-06-24 12:45:00,67.72,67.73,67.67,67.69,7300.0,50.0815,50.0889,50.0445,50.0593,7300.0
2014-06-24 12:50:00,67.68,67.7,67.67,67.67,6400.0,50.0519,50.0667,50.0445,50.0445,6400.0
2014-06-24 12:55:00,67.68,67.68,67.6,67.62,10400.0,50.0519,50.0519,49.9927,50.0075,10400.0
2014-06-24 13:00:00,67.62,67.62,67.54,67.55,12700.0,50.0075,50.0075,49.9483,49.9557,12700.0
2014-06-24 13:05:00,67.54,67.57,67.51,67.55,14500.0,49.9483,49.9705,49.9262,49.9557,14500.0
2014-06-24 13:10:00,67.54,67.56,67.51,67.52,10400.0,49.9483,49.9631,49.9262,49.9335,10400.0
2014-06-24 13:15:00,67.51,67.51,67.45,67.47,20600.0,49.9262,49.9262,49.8818,49.8966,20600.0
2014-06-24 13:20:00,67.47,67.52,67.44,67.51,22600.0,49.8966,49.9335,49.8744,49.9262,22600.0
2014-06-24 13:25:00,67.51,67.62,67.51,67.61,16900.0,49.9262,50.0075,49.9262,50.0001,16900.0
2014-06-24 13:30:00,67.6,67.66,67.6,67.64,10500.0,49.9927,50.0371,49.9927,50.0223,10500.0
2014-06-24 13:35:00,67.62,67.65,67.61,67.65,12700.0,50.0075,50.0297,50.0001,50.0297,12700.0
2014-06-24 13:40:00,67.66,67.66,67.56,67.56,6500.0,50.0371,50.0371,49.9631,49.9631,6500.0
2014-06-24 13:45:00,67.56,67.6,67.52,67.52,14200.0,49.9631,49.9927,49.9335,49.9335,14200.0
2014-06-24 13:50:00,67.52,67.54,67.48,67.48,11400.0,49.9335,49.9483,49.904,49.904,11400.0
2014-06-24 13:55:00,67.47,67.49,67.43,67.44,14600.0,49.8966,49.9114,49.867,49.8744,14600.0
2014-06-24 14:00:00,67.43,67.47,67.41,67.47,13400.0,49.867,49.8966,49.8522,49.8966,13400.0
2014-06-24 14:05:00,67.46,67.46,67.39,67.4,10500.0,49.8892,49.8892,49.8374,49.8448,10500.0
2014-06-24 14:10:00,67.41,67.48,67.41,67.48,8300.0,49.8522,49.904,49.8522,49.904,8300.0
2014-06-24 14:15:00,67.47,67.48,67.44,67.45,8700.0,49.8966,49.904,49.8744,49.8818,8700.0
2014-06-24 14:20:00,67.45,67.45,67.41,67.41,6100.0,49.8818,49.8818,49.8522,49.8522,6100.0
2014-06-24 14:25:00,67.41,67.44,67.33,67.36,20100.0,49.8522,49.8744,49.793,49.8152,20100.0
2014-06-24 14:30:00,67.36,67.36,67.29,67.29,15500.0,49.8152,49.8152,49.7635,49.7635,15500.0
2014-06-24 14:35:00,67.27,67.33,67.27,67.31,23900.0,49.7487,49.793,49.7487,49.7782,23900.0
2014-06-24 14:40:00,67.31,67.37,67.31,67.35,16400.0,49.7782,49.8226,49.7782,49.8078,16400.0
2014-06-24 14:45:00,67.36,67.37,67.33,67.36,14500.0,49.8152,49.8226,49.793,49.8152,14500.0
2014-06-24 14:50:00,67.37,67.37,67.33,67.37,22700.0,49.8226,49.8226,49.793,49.8226,22700.0
2014-06-24 14:55:00,67.37,67.41,67.36,67.36,14100.0,49.8226,49.8522,49.8152,49.8152,14100.0
2014-06-24 15:00:00,67.36,67.37,67.26,67.29,26100.0,49.8152,49.8226,49.7413,49.7635,26100.0
2014-06-24 15:05:00,67.3,67.33,67.21,67.22,47900.0,49.7708,49.793,49.7043,49.7117,47900.0
2014-06-24 15:10:00,67.22,67.23,67.12,67.17,32700.0,49.7117,49.7191,49.6377,49.6747,32700.0
2014-06-24 15:15:00,67.17,67.17,67.13,67.13,18000.0,49.6747,49.6747,49.6451,49.6451,18000.0
2014-06-24 15:20:00,67.12,67.17,67.09,67.13,40100.0,49.6377,49.6747,49.6155,49.6451,40100.0
2014-06-24 15:25:00,67.12,67.17,67.08,67.1,26700.0,49.6377,49.6747,49.6082,49.6229,26700.0
2014-06-24 15:30:00,67.09,67.16,67.06,67.07,36900.0,49.6155,49.6673,49.5934,49.6008,36900.0
2014-06-24 15:35:00,67.08,67.1,67.0,67.03,83200.0,49.6082,49.6229,49.549,49.5712,83200.0
2014-06-24 15:40:00,67.02,67.12,67.02,67.1,40900.0,49.5638,49.6377,49.5638,49.6229,40900.0
2014-06-24 15:45:00,67.1,67.16,67.09,67.14,83400.0,49.6229,49.6673,49.6155,49.6525,83400.0
2014-06-24 15:50:00,67.13,67.14,67.06,67.06,68700.0,49.6451,49.6525,49.5934,49.5934,68700.0
2014-06-24 15:55:00,67.06,67.13,67.06,67.08,143600.0,49.5934,49.6451,49.5934,49.6082,143600.0
2014-06-25 09:30:00,66.96,67.09,66.91,67.01,59800.0,49.5194,49.6155,49.4824,49.5564,59800.0
2014-06-25 09:35:00,67.01,67.21,67.01,67.19,38200.0,49.5564,49.7043,49.5564,49.6895,38200.0
2014-06-25 09:40:00,67.21,67.22,67.05,67.2,53400.0,49.7043,49.7117,49.586,49.6969,53400.0
2014-06-25 09:45:00,67.23,67.49,67.23,67.47,39700.0,49.7191,49.9114,49.7191,49.8966,39700.0
2014-06-25 09:50:00,67.48,67.49,67.36,67.38,13800.0,49.904,49.9114,49.8152,49.83,13800.0
2014-06-25 09:55:00,67.38,67.38,67.22,67.23,16500.0,49.83,49.83,49.7117,49.7191,16500.0
2014-06-25 10:00:00,67.23,67.34,67.23,67.23,15600.0,49.7191,49.8004,49.7191,49.7191,15600.0
2014-06-25 10:05:00,67.22,67.22,67.07,67.2,32400.0,49.7117,49.7117,49.6008,49.6969,32400.0
2014-06-25 10:10:00,67.2,67.34,67.19,67.29,46800.0,49.6969,49.8004,49.6895,49.7635,46800.0
2014-06-25 10:15:00,67.29,67.29,67.1,67.11,16500.0,49.7635,49.7635,49.6229,49.6303,16500.0
2014-06-25 10:20:00,67.11,67.16,67.03,67.04,9300.0,49.6303,49.6673,49.5712,49.5786,9300.0
2014-06-25 10:25:00,67.05,67.21,67.05,67.16,84900.0,49.586,49.7043,49.586,49.6673,84900.0
2014-06-25 10:30:00,67.15,67.2,67.09,67.19,35700.0,49.6599,49.6969,49.6155,49.6895,35700.0
2014-06-25 10:35:00,67.18,67.18,67.03,67.07,56900.0,49.6821,49.6821,49.5712,49.6008,56900.0
2014-06-25 10:40:00,67.07,67.17,67.02,67.17,25000.0,49.6008,49.6747,49.5638,49.6747,25000.0
2014-06-25 10:45:00,67.17,67.24,67.16,67.23,8800.0,49.6747,49.7265,49.6673,49.7191,8800.0
2014-06-25 10:50:00,67.25,67.3,67.22,67.25,11700.0,49.7339,49.7708,49.7117,49.7339,11700.0
2014-06-25 10:55:00,67.25,67.37,67.25,67.37,4600.0,49.7339,49.8226,49.7339,49.8226,4600.0
2014-06-25 11:00:00,67.38,67.38,67.29,67.34,14400.0,49.83,49.83,49.7635,49.8004,14400.0
2014-06-25 11:05:00,67.34,67.34,67.28,67.29,7400.0,49.8004,49.8004,49.7561,49.7635,7400.0
2014-06-25 11:10:00,67.29,67.34,67.28,67.32,40700.0,49.7635,49.8004,49.7561,49.7856,40700.0
2014-06-25 11:15:00,67.33,67.33,67.12,67.12,38200.0,49.793,49.793,49.6377,49.6377,38200.0
2014-06-25 11:20:00,67.13,67.19,67.13,67.17,9900.0,49.6451,49.6895,49.6451,49.6747,9900.0
2014-06-25 11:25:00,67.17,67.22,67.13,67.13,14800.0,49.6747,49.7117,49.6451,49.6451,14800.0
2014-06-25 11:30:00,67.13,67.18,67.13,67.16,11400.0,49.6451,49.6821,49.6451,49.6673,11400.0
2014-06-25 11:35:00,67.15,67.15,67.06,67.07,8200.0,49.6599,49.6599,49.5934,49.6008,8200.0
2014-06-25 11:40:00,67.07,67.13,67.07,67.12,7100.0,49.6008,49.6451,49.6008,49.6377,7100.0
2014-06-25 11:45:00,67.13,67.13,66.99,67.0,18400.0,49.6451,49.6451,49.5416,49.549,18400.0
2014-06-25 11:50:00,67.01,67.09,67.01,67.07,16200.0,49.5564,49.6155,49.5564,49.6008,16200.0
2014-06-25 11:55:00,67.07,67.11,67.05,67.09,9700.0,49.6008,49.6303,49.586,49.6155,9700.0
2014-06-25 12:00:00,67.09,67.12,67.05,67.05,8000.0,49.6155,49.6377,49.586,49.586,8000.0
2014-06-25 12:05:00,67.04,67.07,67.02,67.07,21600.0,49.5786,49.6008,49.5638,49.6008,21600.0
2014-06-25 12:10:00,67.07,67.07,67.01,67.01,11100.0,49.6008,49.6008,49.5564,49.5564,11100.0
2014-06-25 12:15:00,67.02,67.08,67.02,67.07,26100.0,49.5638,49.6082,49.5638,49.6008,26100.0
2014-06-25 12:20:00,67.07,67.09,67.06,67.07,8200.0,49.6008,49.6155,49.5934,49.6008,8200.0
2014-06-25 12:25:00,67.06,67.06,67.01,67.05,7800.0,49.5934,49.5934,49.5564,49.586,7800.0
2014-06-25 12:30:00,67.04,67.06,67.03,67.06,7100.0,49.5786,49.5934,49.5712,49.5934,7100.0
2014-06-25 12:35:00,67.06,67.09,67.03,67.09,8000.0,49.5934,49.6155,49.5712,49.6155,8000.0
2014-06-25 12:40:00,67.09,67.09,67.05,67.05,7000.0,49.6155,49.6155,49.586,49.586,7000.0
2014-06-25 12:45:00,67.05,67.06,67.01,67.02,9000.0,49.586,49.5934,49.5564,49.5638,9000.0
2014-06-25 12:50:00,67.02,67.04,67.0,67.01,6700.0,49.5638,49.5786,49.549,49.5564,6700.0
2014-06-25 12:55:00,67.0,67.02,67.0,67.01,6800.0,49.549,49.5638,49.549,49.5564,6800.0
2014-06-25 13:00:00,67.02,67.13,67.0,67.13,19200.0,49.5638,49.6451,49.549,49.6451,19200.0
2014-06-25 13:05:00,67.13,67.14,67.06,67.06,9600.0,49.6451,49.6525,49.5934,49.5934,9600.0
2014-06-25 13:10:00,67.07,67.07,67.01,67.04,13100.0,49.6008,49.6008,49.5564,49.5786,13100.0
2014-06-25 13:15:00,67.04,67.06,67.02,67.04,15400.0,49.5786,49.5934,49.5638,49.5786,15400.0
2014-06-25 13:20:00,67.04,67.04,67.01,67.03,9500.0,49.5786,49.5786,49.5564,49.5712,9500.0
2014-06-25 13:25:00,67.03,67.04,66.98,66.98,11600.0,49.5712,49.5786,49.5342,49.5342,11600.0
2014-06-25 13:30:00,66.99,67.01,66.98,66.98,7100.0,49.5416,49.5564,49.5342,49.5342,7100.0
2014-06-25 13:35:00,66.98,67.0,66.97,67.0,6100.0,49.5342,49.549,49.5268,49.549,6100.0
2014-06-25 13:40:00,66.99,67.0,66.96,66.99,10400.0,49.5416,49.549,49.5194,49.5416,10400.0
2014-06-25 13:45:00,66.98,67.0,66.98,66.99,9300.0,49.5342,49.549,49.5342,49.5416,9300.0
2014-06-25 13:50:00,66.98,67.0,66.96,67.0,14600.0,49.5342,49.549,49.5194,49.549,14600.0
2014-06-25 13:55:00,66.99,67.05,66.98,67.04,21100.0,49.5416,49.586,49.5342,49.5786,21100.0
2014-06-25 14:00:00,67.04,67.04,66.99,67.01,18200.0,49.5786,49.5786,49.5416,49.5564,18200.0
2014-06-25 14:05:00,67.01,67.01,66.95,66.96,38200.0,49.5564,49.5564,49.512,49.5194,38200.0
2014-06-25 14:10:00,66.95,66.98,66.95,66.97,14300.0,49.512,49.5342,49.512,49.5268,14300.0
2014-06-25 14:15:00,66.97,66.98,66.97,66.98,19100.0,49.5268,49.5342,49.5268,49.5342,19100.0
2014-06-25 14:20:00,66.98,67.01,66.97,66.99,22000.0,49.5342,49.5564,49.5268,49.5416,22000.0
2014-06-25 14:25:00,67.0,67.04,66.99,67.04,11200.0,49.549,49.5786,49.5416,49.5786,11200.0
2014-06-25 14:30:00,67.04,67.05,67.03,67.05,8800.0,49.5786,49.586,49.5712,49.586,8800.0
2014-06-25 14:35:00,67.04,67.05,67.02,67.05,14200.0,49.5786,49.586,49.5638,49.586,14200.0
2014-06-25 14:40:00,67.05,67.05,67.02,67.03,18200.0,49.586,49.586,49.5638,49.5712,18200.0
2014-06-25 14:45:00,67.03,67.03,66.98,66.99,5900.0,49.5712,49.5712,49.5342,49.5416,5900.0
2014-06-25 14:50:00,66.98,67.04,66.98,67.01,22700.0,49.5342,49.5786,49.5342,49.5564,22700.0
2014-06-25 14:55:00,67.01,67.01,66.92,66.93,26500.0,49.5564,49.5564,49.4898,49.4972,26500.0
2014-06-25 15:00:00,66.93,67.01,66.93,67.0,19800.0,49.4972,49.5564,49.4972,49.549,19800.0
2014-06-25 15:05:00,67.0,67.05,66.99,67.05,18800.0,49.549,49.586,49.5416,49.586,18800.0
2014-06-25 15:10:00,67.05,67.07,66.99,66.99,27200.0,49.586,49.6008,49.5416,49.5416,27200.0
2014-06-25 15:15:00,67.0,67.01,66.97,66.99,12300.0,49.549,49.5564,49.5268,49.5416,12300.0
2014-06-25 15:20:00,66.99,67.04,66.98,67.03,23900.0,49.5416,49.5786,49.5342,49.5712,23900.0
2014-06-25 15:25:00,67.03,67.05,66.99,66.99,24600.0,49.5712,49.586,49.5416,49.5416,24600.0
2014-06-25 15:30:00,67.01,67.02,66.98,67.0,41900.0,49.5564,49.5638,49.5342,49.549,41900.0
2014-06-25 15:35:00,67.0,67.07,67.0,67.05,21400.0,49.549,49.6008,49.549,49.586,21400.0
2014-06-25 15:40:00,67.05,67.07,67.03,67.06,32300.0,49.586,49.6008,49.5712,49.5934,32300.0
2014-06-25 15:45:00,67.05,67.07,67.01,67.01,68700.0,49.586,49.6008,49.5564,49.5564,68700.0
2014-06-25 15:50:00,67.01,67.02,66.96,66.96,75400.0,49.5564,49.5638,49.5194,49.5194,75400.0
2014-06-25 15:55:00,66.96,67.03,66.95,67.01,98000.0,49.5194,49.5712,49.512,49.5564,98000.0
2014-06-26 09:30:00,66.87,67.05,66.81,66.92,35900.0,49.4528,49.586,49.4085,49.4898,35900.0
2014-06-26 09:35:00,66.92,66.95,66.65,66.68,62800.0,49.4898,49.512,49.2902,49.3123,62800.0
2014-06-26 09:40:00,66.67,66.67,66.47,66.58,35700.0,49.3049,49.3049,49.157,49.2384,35700.0
2014-06-26 09:45:00,66.58,66.58,66.4,66.41,53000.0,49.2384,49.2384,49.1053,49.1127,53000.0
2014-06-26 09:50:00,66.43,66.45,66.29,66.39,58300.0,49.1275,49.1422,49.0239,49.0979,58300.0
2014-06-26 09:55:00,66.38,66.43,66.28,66.33,65800.0,49.0905,49.1275,49.0165,49.0535,65800.0
2014-06-26 10:00:00,66.32,66.39,66.3,66.38,29300.0,49.0461,49.0979,49.0313,49.0905,29300.0
2014-06-26 10:05:00,66.37,66.46,66.36,66.44,22700.0,49.0831,49.1496,49.0757,49.1348,22700.0
2014-06-26 10:10:00,66.45,66.48,66.32,66.32,32400.0,49.1422,49.1644,49.0461,49.0461,32400.0
2014-06-26 10:15:00,66.32,66.56,66.32,66.53,35700.0,49.0461,49.2236,49.0461,49.2014,35700.0
2014-06-26 10:20:00,66.53,66.56,66.45,66.45,22400.0,49.2014,49.2236,49.1422,49.1422,22400.0
2014-06-26 10:25:00,66.47,66.53,66.43,66.53,15500.0,49.157,49.2014,49.1275,49.2014,15500.0
2014-06-26 10:30:00,66.53,66.54,66.41,66.48,24900.0,49.2014,49.2088,49.1127,49.1644,24900.0
2014-06-26 10:35:00,66.46,66.53,66.44,66.45,29500.0,49.1496,49.2014,49.1348,49.1422,29500.0
2014-06-26 10:40:00,66.44,66.53,66.38,66.53,18000.0,49.1348,49.2014,49.0905,49.2014,18000.0
2014-06-26 10:45:00,66.53,66.55,66.48,66.53,16900.0,49.2014,49.2162,49.1644,49.2014,16900.0
2014-06-26 10:50:00,66.53,66.55,66.51,66.52,18000.0,49.2014,49.2162,49.1866,49.194,18000.0
2014-06-26 10:55:00,66.51,66.54,66.47,66.5,18400.0,49.1866,49.2088,49.157,49.1792,18400.0
2014-06-26 11:00:00,66.51,66.62,66.51,66.61,17000.0,49.1866,49.268,49.1866,49.2606,17000.0
2014-06-26 11:05:00,66.62,66.64,66.48,66.51,21200.0,49.268,49.2828,49.1644,49.1866,21200.0
2014-06-26 11:10:00,66.52,66.53,66.5,66.5,7000.0,49.194,49.2014,49.1792,49.1792,7000.0
2014-06-26 11:15:00,66.5,66.5,66.42,66.45,17600.0,49.1792,49.1792,49.1201,49.1422,17600.0
2014-06-26 11:20:00,66.45,66.53,66.45,66.5,8000.0,49.1422,49.2014,49.1422,49.1792,8000.0
2014-06-26 11:25:00,66.51,66.51,66.45,66.48,12900.0,49.1866,49.1866,49.1422,49.1644,12900.0
2014-06-26 11:30:00,66.48,66.49,66.44,66.48,13900.0,49.1644,49.1718,49.1348,49.1644,13900.0
2014-06-26 11:35:00,66.49,66.52,66.46,66.52,14800.0,49.1718,49.194,49.1496,49.194,14800.0
2014-06-26 11:40:00,66.52,66.54,66.49,66.54,13900.0,49.194,49.2088,49.1718,49.2088,13900.0
2014-06-26 11:45:00,66.55,66.56,66.49,66.51,15800.0,49.2162,49.2236,49.1718,49.1866,15800.0
2014-06-26 11:50:00,66.52,66.52,66.48,66.49,22200.0,49.194,49.194,49.1644,49.1718,22200.0
2014-06-26 11:55:00,66.5,66.5,66.41,66.48,45200.0,49.1792,49.1792,49.1127,49.1644,45200.0
2014-06-26 12:00:00,66.49,66.52,66.46,66.48,10100.0,49.1718,49.194,49.1496,49.1644,10100.0
2014-06-26 12:05:00,66.49,66.54,66.49,66.52,38500.0,49.1718,49.2088,49.1718,49.194,38500.0
2014-06-26 12:10:00,66.52,66.52,66.44,66.46,15100.0,49.194,49.194,49.1348,49.1496,15100.0
2014-06-26 12:15:00,66.47,66.51,66.47,66.51,13400.0,49.157,49.1866,49.157,49.1866,13400.0
2014-06-26 12:20:00,66.5,66.52,66.49,66.49,8900.0,49.1792,49.194,49.1718,49.1718,8900.0
2014-06-26 12:25:00,66.49,66.5,66.45,66.48,23000.0,49.1718,49.1792,49.1422,49.1644,23000.0
2014-06-26 12:30:00,66.47,66.58,66.46,66.57,12200.0,49.157,49.2384,49.1496,49.231,12200.0
2014-06-26 12:35:00,66.57,66.59,66.55,66.57,12200.0,49.231,49.2458,49.2162,49.231,12200.0
2014-06-26 12:40:00,66.56,66.58,66.54,66.58,7800.0,49.2236,49.2384,49.2088,49.2384,7800.0
2014-06-26 12:45:00,66.58,66.61,66.55,66.58,14000.0,49.2384,49.2606,49.2162,49.2384,14000.0
2014-06-26 12:50:00,66.59,66.61,66.57,66.59,10000.0,49.2458,49.2606,49.231,49.2458,10000.0
2014-06-26 12:55:00,66.58,66.58,66.55,66.56,8000.0,49.2384,49.2384,49.2162,49.2236,8000.0
2014-06-26 13:00:00,66.56,66.58,66.56,66.57,10800.0,49.2236,49.2384,49.2236,49.231,10800.0
2014-06-26 13:05:00,66.58,66.61,66.56,66.61,6400.0,49.2384,49.2606,49.2236,49.2606,6400.0
2014-06-26 13:10:00,66.61,66.61,66.57,66.61,14400.0,49.2606,49.2606,49.231,49.2606,14400.0
2014-06-26 13:15:00,66.6,66.61,66.57,66.6,10000.0,49.2532,49.2606,49.231,49.2532,10000.0
2014-06-26 13:20:00,66.6,66.74,66.6,66.73,16500.0,49.2532,49.3567,49.2532,49.3493,16500.0
2014-06-26 13:25:00,66.73,66.79,66.73,66.75,14300.0,49.3493,49.3937,49.3493,49.3641,14300.0
2014-06-26 13:30:00,66.76,66.81,66.76,66.76,16100.0,49.3715,49.4085,49.3715,49.3715,16100.0
2014-06-26 13:35:00,66.77,66.81,66.76,66.81,8300.0,49.3789,49.4085,49.3715,49.4085,8300.0
2014-06-26 13:40:00,66.82,66.83,66.77,66.8,17500.0,49.4159,49.4233,49.3789,49.4011,17500.0
2014-06-26 13:45:00,66.8,66.82,66.77,66.8,13000.0,49.4011,49.4159,49.3789,49.4011,13000.0
2014-06-26 13:50:00,66.79,66.79,66.72,66.73,6900.0,49.3937,49.3937,49.3419,49.3493,6900.0
2014-06-26 13:55:00,66.73,66.74,66.68,66.68,10900.0,49.3493,49.3567,49.3123,49.3123,10900.0
2014-06-26 14:00:00,66.68,66.69,66.66,66.67,10500.0,49.3123,49.3197,49.2975,49.3049,10500.0
2014-06-26 14:05:00,66.66,66.71,66.66,66.68,19400.0,49.2975,49.3345,49.2975,49.3123,19400.0
2014-06-26 14:10:00,66.69,66.69,66.63,66.64,9100.0,49.3197,49.3197,49.2754,49.2828,9100.0
2014-06-26 14:15:00,66.64,66.64,66.61,66.62,14500.0,49.2828,49.2828,49.2606,49.268,14500.0
2014-06-26 14:20:00,66.63,66.65,66.62,66.65,8100.0,49.2754,49.2902,49.268,49.2902,8100.0
2014-06-26 14:25:00,66.65,66.7,66.64,66.7,9800.0,49.2902,49.3271,49.2828,49.3271,9800.0
2014-06-26 14:30:00,66.69,66.69,66.66,66.68,13100.0,49.3197,49.3197,49.2975,49.3123,13100.0
2014-06-26 14:35:00,66.68,66.7,66.67,66.7,9300.0,49.3123,49.3271,49.3049,49.3271,9300.0
2014-06-26 14:40:00,66.69,66.71,66.69,66.69,11800.0,49.3197,49.3345,49.3197,49.3197,11800.0
2014-06-26 14:45:00,66.69,66.69,66.65,66.68,10600.0,49.3197,49.3197,49.2902,49.3123,10600.0
2014-06-26 14:50:00,66.68,66.72,66.68,66.72,12200.0,49.3123,49.3419,49.3123,49.3419,12200.0
2014-06-26 14:55:00,66.71,66.72,66.69,66.7,11000.0,49.3345,49.3419,49.3197,49.3271,11000.0
2014-06-26 15:00:00,66.71,66.72,66.69,66.71,13700.0,49.3345,49.3419,49.3197,49.3345,13700.0
2014-06-26 15:05:00,66.72,66.8,66.71,66.8,21800.0,49.3419,49.4011,49.3345,49.4011,21800.0
2014-06-26 15:10:00,66.8,66.84,66.8,66.83,33900.0,49.4011,49.4307,49.4011,49.4233,33900.0
2014-06-26 15:15:00,66.83,66.84,66.77,66.77,21600.0,49.4233,49.4307,49.3789,49.3789,21600.0
2014-06-26 15:20:00,66.78,66.78,66.75,66.77,21500.0,49.3863,49.3863,49.3641,49.3789,21500.0
2014-06-26 15:25:00,66.78,66.78,66.75,66.77,14300.0,49.3863,49.3863,49.3641,49.3789,14300.0
2014-06-26 15:30:00,66.75,66.76,66.73,66.75,17200.0,49.3641,49.3715,49.3493,49.3641,17200.0
2014-06-26 15:35:00,66.75,66.78,66.73,66.77,28600.0,49.3641,49.3863,49.3493,49.3789,28600.0
2014-06-26 15:40:00,66.77,66.79,66.74,66.77,27300.0,49.3789,49.3937,49.3567,49.3789,27300.0
2014-06-26 15:45:00,66.77,66.78,66.74,66.78,39700.0,49.3789,49.3863,49.3567,49.3863,39700.0
2014-06-26 15:50:00,66.78,66.78,66.73,66.73,31700.0,49.3863,49.3863,49.3493,49.3493,31700.0
2014-06-26 15:55:00,66.74,66.75,66.69,66.72,147100.0,49.3567,49.3641,49.3197,49.3419,147100.0
2014-06-27 09:30:00,66.54,66.81,66.49,66.75,60400.0,49.2088,49.4085,49.1718,49.3641,60400.0
2014-06-27 09:35:00,66.75,66.9,66.75,66.84,27900.0,49.3641,49.475,49.3641,49.4307,27900.0
2014-06-27 09:40:00,66.85,67.2,66.85,67.1,46700.0,49.4381,49.6969,49.4381,49.6229,46700.0
2014-06-27 09:45:00,67.1,67.18,67.03,67.17,17500.0,49.6229,49.6821,49.5712,49.6747,17500.0
2014-06-27 09:50:00,67.19,67.19,67.1,67.12,79200.0,49.6895,49.6895,49.6229,49.6377,79200.0
2014-06-27 09:55:00,67.11,67.12,67.05,67.09,17500.0,49.6303,49.6377,49.586,49.6155,17500.0
2014-06-27 10:00:00,67.09,67.11,67.0,67.02,17000.0,49.6155,49.6303,49.549,49.5638,17000.0
2014-06-27 10:05:00,67.02,67.02,66.94,66.96,15600.0,49.5638,49.5638,49.5046,49.5194,15600.0
2014-06-27 10:10:00,66.97,67.03,66.93,67.03,15000.0,49.5268,49.5712,49.4972,49.5712,15000.0
2014-06-27 10:15:00,67.01,67.06,67.01,67.01,12600.0,49.5564,49.5934,49.5564,49.5564,12600.0
2014-06-27 10:20:00,67.01,67.13,67.01,67.1,18100.0,49.5564,49.6451,49.5564,49.6229,18100.0
2014-06-27 10:25:00,67.11,67.12,67.07,67.11,17300.0,49.6303,49.6377,49.6008,49.6303,17300.0
2014-06-27 10:30:00,67.11,67.12,66.99,67.01,20200.0,49.6303,49.6377,49.5416,49.5564,20200.0
2014-06-27 10:35:00,67.01,67.07,66.99,67.07,7100.0,49.5564,49.6008,49.5416,49.6008,7100.0
2014-06-27 10:40:00,67.07,67.13,67.07,67.12,9000.0,49.6008,49.6451,49.6008,49.6377,9000.0
2014-06-27 10:45:00,67.13,67.19,67.1,67.1,19100.0,49.6451,49.6895,49.6229,49.6229,19100.0
2014-06-27 10:50:00,67.09,67.09,66.97,66.98,16400.0,49.6155,49.6155,49.5268,49.5342,16400.0
2014-06-27 10:55:00,66.99,67.07,66.99,67.06,11200.0,49.5416,49.6008,49.5416,49.5934,11200.0
2014-06-27 11:00:00,67.07,67.16,67.07,67.16,8900.0,49.6008,49.6673,49.6008,49.6673,8900.0
2014-06-27 11:05:00,67.15,67.17,67.09,67.12,8100.0,49.6599,49.6747,49.6155,49.6377,8100.0
2014-06-27 11:10:00,67.12,67.12,67.05,67.05,7900.0,49.6377,49.6377,49.586,49.586,7900.0
2014-06-27 11:15:00,67.06,67.06,66.95,66.98,13200.0,49.5934,49.5934,49.512,49.5342,13200.0
2014-06-27 11:20:00,66.98,67.03,66.97,67.01,11100.0,49.5342,49.5712,49.5268,49.5564,11100.0
2014-06-27 11:25:00,67.01,67.06,67.01,67.06,9500.0,49.5564,49.5934,49.5564,49.5934,9500.0
2014-06-27 11:30:00,67.06,67.08,67.05,67.08,20000.0,49.5934,49.6082,49.586,49.6082,20000.0
2014-06-27 11:35:00,67.07,67.09,67.06,67.08,4800.0,49.6008,49.6155,49.5934,49.6082,4800.0
2014-06-27 11:40:00,67.08,67.09,67.04,67.07,13500.0,49.6082,49.6155,49.5786,49.6008,13500.0
2014-06-27 11:45:00,67.07,67.1,67.06,67.09,4500.0,49.6008,49.6229,49.5934,49.6155,4500.0
2014-06-27 11:50:00,67.09,67.1,67.06,67.07,8400.0,49.6155,49.6229,49.5934,49.6008,8400.0
2014-06-27 11:55:00,67.08,67.08,67.07,67.08,2700.0,49.6082,49.6082,49.6008,49.6082,2700.0
2014-06-27 12:00:00,67.08,67.08,67.03,67.03,6700.0,49.6082,49.6082,49.5712,49.5712,6700.0
2014-06-27 12:05:00,67.04,67.04,66.98,66.98,19700.0,49.5786,49.5786,49.5342,49.5342,19700.0
2014-06-27 12:10:00,66.97,66.98,66.95,66.97,3900.0,49.5268,49.5342,49.512,49.5268,3900.0
2014-06-27 12:15:00,66.97,67.01,66.97,67.01,6300.0,49.5268,49.5564,49.5268,49.5564,6300.0
2014-06-27 12:20:00,67.02,67.02,66.99,67.0,7200.0,49.5638,49.5638,49.5416,49.549,7200.0
2014-06-27 12:25:00,67.0,67.01,66.96,66.97,6800.0,49.549,49.5564,49.5194,49.5268,6800.0
2014-06-27 12:30:00,66.97,66.98,66.95,66.98,5900.0,49.5268,49.5342,49.512,49.5342,5900.0
2014-06-27 12:35:00,66.98,67.0,66.97,66.98,6300.0,49.5342,49.549,49.5268,49.5342,6300.0
2014-06-27 12:40:00,66.98,66.98,66.91,66.93,6000.0,49.5342,49.5342,49.4824,49.4972,6000.0
2014-06-27 12:45:00,66.93,66.94,66.9,66.91,14800.0,49.4972,49.5046,49.475,49.4824,14800.0
2014-06-27 12:50:00,66.93,66.95,66.92,66.95,7300.0,49.4972,49.512,49.4898,49.512,7300.0
2014-06-27 12:55:00,66.95,66.96,66.94,66.95,4000.0,49.512,49.5194,49.5046,49.512,4000.0
2014-06-27 13:00:00,66.95,66.95,66.93,66.93,9400.0,49.512,49.512,49.4972,49.4972,9400.0
2014-06-27 13:05:00,66.93,66.97,66.93,66.95,7800.0,49.4972,49.5268,49.4972,49.512,7800.0
2014-06-27 13:10:00,66.95,66.97,66.94,66.94,9300.0,49.512,49.5268,49.5046,49.5046,9300.0
2014-06-27 13:15:00,66.94,66.95,66.8,66.8,13500.0,49.5046,49.512,49.4011,49.4011,13500.0
2014-06-27 13:20:00,66.79,66.81,66.78,66.81,4900.0,49.3937,49.4085,49.3863,49.4085,4900.0
2014-06-27 13:25:00,66.8,66.84,66.77,66.82,8400.0,49.4011,49.4307,49.3789,49.4159,8400.0
2014-06-27 13:30:00,66.82,66.89,66.82,66.86,11000.0,49.4159,49.4676,49.4159,49.4455,11000.0
2014-06-27 13:35:00,66.87,66.89,66.86,66.88,8100.0,49.4528,49.4676,49.4455,49.4602,8100.0
2014-06-27 13:40:00,66.86,66.89,66.85,66.87,13300.0,49.4455,49.4676,49.4381,49.4528,13300.0
2014-06-27 13:45:00,66.87,66.89,66.83,66.84,6300.0,49.4528,49.4676,49.4233,49.4307,6300.0
2014-06-27 13:50:00,66.85,66.89,66.84,66.89,4100.0,49.4381,49.4676,49.4307,49.4676,4100.0
2014-06-27 13:55:00,66.89,66.92,66.89,66.9,8700.0,49.4676,49.4898,49.4676,49.475,8700.0
2014-06-27 14:00:00,66.9,66.96,66.89,66.96,9400.0,49.475,49.5194,49.4676,49.5194,9400.0
2014-06-27 14:05:00,66.97,66.98,66.94,66.96,14800.0,49.5268,49.5342,49.5046,49.5194,14800.0
2014-06-27 14:10:00,66.96,66.99,66.93,66.94,7700.0,49.5194,49.5416,49.4972,49.5046,7700.0
2014-06-27 14:15:00,66.94,66.95,66.93,66.94,8000.0,49.5046,49.512,49.4972,49.5046,8000.0
2014-06-27 14:20:00,66.95,66.95,66.91,66.91,12400.0,49.512,49.512,49.4824,49.4824,12400.0
2014-06-27 14:25:00,66.92,66.93,66.87,66.88,9100.0,49.4898,49.4972,49.4528,49.4602,9100.0
2014-06-27 14:30:00,66.88,66.91,66.87,66.9,7200.0,49.4602,49.4824,49.4528,49.475,7200.0
2014-06-27 14:35:00,66.9,66.94,66.89,66.94,10200.0,49.475,49.5046,49.4676,49.5046,10200.0
2014-06-27 14:40:00,66.94,66.94,66.91,66.92,9900.0,49.5046,49.5046,49.4824,49.4898,9900.0
2014-06-27 14:45:00,66.92,66.93,66.87,66.87,10900.0,49.4898,49.4972,49.4528,49.4528,10900.0
2014-06-27 14:50:00,66.87,66.88,66.83,66.83,6500.0,49.4528,49.4602,49.4233,49.4233,6500.0
2014-06-27 14:55:00,66.83,66.84,66.76,66.77,10900.0,49.4233,49.4307,49.3715,49.3789,10900.0
2014-06-27 15:00:00,66.77,66.79,66.75,66.79,34000.0,49.3789,49.3937,49.3641,49.3937,34000.0
2014-06-27 15:05:00,66.79,66.85,66.78,66.85,9400.0,49.3937,49.4381,49.3863,49.4381,9400.0
2014-06-27 15:10:00,66.85,66.88,66.83,66.88,6800.0,49.4381,49.4602,49.4233,49.4602,6800.0
2014-06-27 15:15:00,66.88,66.9,66.85,66.86,10700.0,49.4602,49.475,49.4381,49.4455,10700.0
2014-06-27 15:20:00,66.86,66.86,66.84,66.85,19700.0,49.4455,49.4455,49.4307,49.4381,19700.0
2014-06-27 15:25:00,66.85,66.86,66.83,66.85,24300.0,49.4381,49.4455,49.4233,49.4381,24300.0
2014-06-27 15:30:00,66.85,66.96,66.84,66.95,40600.0,49.4381,49.5194,49.4307,49.512,40600.0
2014-06-27 15:35:00,66.95,66.95,66.92,66.95,20500.0,49.512,49.512,49.4898,49.512,20500.0
2014-06-27 15:40:00,66.95,67.0,66.94,66.98,29300.0,49.512,49.549,49.5046,49.5342,29300.0
2014-06-27 15:45:00,66.99,67.01,66.93,66.97,76700.0,49.5416,49.5564,49.4972,49.5268,76700.0
2014-06-27 15:50:00,66.97,67.0,66.93,66.93,109600.0,49.5268,49.549,49.4972,49.4972,109600.0
2014-06-27 15:55:00,66.92,66.95,66.87,66.94,140900.0,49.4898,49.512,49.4528,49.5046,140900.0
2014-06-30 09:30:00,66.82,66.98,66.35,66.38,119300.0,49.4159,49.5342,49.0683,49.0905,119300.0
2014-06-30 09:35:00,66.39,66.51,66.32,66.33,40400.0,49.0979,49.1866,49.0461,49.0535,40400.0
2014-06-30 09:40:00,66.33,66.34,66.24,66.3,47200.0,49.0535,49.0609,48.9869,49.0313,47200.0
2014-06-30 09:45:00,66.31,66.38,66.26,66.28,22800.0,49.0387,49.0905,49.0017,49.0165,22800.0
2014-06-30 09:50:00,66.28,66.32,66.23,66.29,30800.0,49.0165,49.0461,48.9795,49.0239,30800.0
2014-06-30 09:55:00,66.3,66.46,66.3,66.36,24800.0,49.0313,49.1496,49.0313,49.0757,24800.0
2014-06-30 10:00:00,66.37,66.45,66.36,66.38,57600.0,49.0831,49.1422,49.0757,49.0905,57600.0
2014-06-30 10:05:00,66.39,66.46,66.36,66.43,37400.0,49.0979,49.1496,49.0757,49.1275,37400.0
2014-06-30 10:10:00,66.44,66.51,66.42,66.5,34900.0,49.1348,49.1866,49.1201,49.1792,34900.0
2014-06-30 10:15:00,66.5,66.54,66.48,66.5,30200.0,49.1792,49.2088,49.1644,49.1792,30200.0
2014-06-30 10:20:00,66.5,66.5,66.42,66.43,16200.0,49.1792,49.1792,49.1201,49.1275,16200.0
2014-06-30 10:25:00,66.42,66.43,66.39,66.42,45500.0,49.1201,49.1275,49.0979,49.1201,45500.0
2014-06-30 10:30:00,66.42,66.53,66.42,66.5,28400.0,49.1201,49.2014,49.1201,49.1792,28400.0
2014-06-30 10:35:00,66.51,66.51,66.4,66.4,41600.0,49.1866,49.1866,49.1053,49.1053,41600.0
2014-06-30 10:40:00,66.4,66.43,66.39,66.39,16000.0,49.1053,49.1275,49.0979,49.0979,16000.0
2014-06-30 10:45:00,66.38,66.39,66.35,66.36,10600.0,49.0905,49.0979,49.0683,49.0757,10600.0
2014-06-30 10:50:00,66.35,66.41,66.35,66.39,22600.0,49.0683,49.1127,49.0683,49.0979,22600.0
2014-06-30 10:55:00,66.39,66.44,66.39,66.43,14700.0,49.0979,49.1348,49.0979,49.1275,14700.0
2014-06-30 11:00:00,66.43,66.44,66.4,66.42,15500.0,49.1275,49.1348,49.1053,49.1201,15500.0
2014-06-30 11:05:00,66.42,66.44,66.37,66.43,20900.0,49.1201,49.1348,49.0831,49.1275,20900.0
2014-06-30 11:10:00,66.43,66.49,66.43,66.48,8100.0,49.1275,49.1718,49.1275,49.1644,8100.0
2014-06-30 11:15:00,66.47,66.47,66.44,66.47,8200.0,49.157,49.157,49.1348,49.157,8200.0
2014-06-30 11:20:00,66.48,66.58,66.48,66.57,11300.0,49.1644,49.2384,49.1644,49.231,11300.0
2014-06-30 11:25:00,66.57,66.61,66.49,66.51,38900.0,49.231,49.2606,49.1718,49.1866,38900.0
2014-06-30 11:30:00,66.51,66.51,66.46,66.46,16300.0,49.1866,49.1866,49.1496,49.1496,16300.0
2014-06-30 11:35:00,66.47,66.48,66.43,66.46,13900.0,49.157,49.1644,49.1275,49.1496,13900.0
2014-06-30 11:40:00,66.47,66.5,66.44,66.44,7900.0,49.157,49.1792,49.1348,49.1348,7900.0
2014-06-30 11:45:00,66.45,66.48,66.41,66.41,16400.0,49.1422,49.1644,49.1127,49.1127,16400.0
2014-06-30 11:50:00,66.41,66.46,66.41,66.45,10700.0,49.1127,49.1496,49.1127,49.1422,10700.0
2014-06-30 11:55:00,66.44,66.46,66.41,66.46,9000.0,49.1348,49.1496,49.1127,49.1496,9000.0
2014-06-30 12:00:00,66.44,66.44,66.42,66.42,8400.0,49.1348,49.1348,49.1201,49.1201,8400.0
2014-06-30 12:05:00,66.43,66.43,66.39,66.41,7700.0,49.1275,49.1275,49.0979,49.1127,7700.0
2014-06-30 12:10:00,66.41,66.43,66.4,66.41,5900.0,49.1127,49.1275,49.1053,49.1127,5900.0
2014-06-30 12:15:00,66.41,66.41,66.38,66.4,13100.0,49.1127,49.1127,49.0905,49.1053,13100.0
2014-06-30 12:20:00,66.4,66.47,66.4,66.47,6200.0,49.1053,49.157,49.1053,49.157,6200.0
2014-06-30 12:25:00,66.48,66.48,66.45,66.45,7700.0,49.1644,49.1644,49.1422,49.1422,7700.0
2014-06-30 12:30:00,66.44,66.49,66.43,66.49,9000.0,49.1348,49.1718,49.1275,49.1718,9000.0
2014-06-30 12:35:00,66.48,66.48,66.43,66.44,9100.0,49.1644,49.1644,49.1275,49.1348,9100.0
2014-06-30 12:40:00,66.44,66.45,66.42,66.43,8100.0,49.1348,49.1422,49.1201,49.1275,8100.0
2014-06-30 12:45:00,66.43,66.45,66.43,66.45,6600.0,49.1275,49.1422,49.1275,49.1422,6600.0
2014-06-30 12:50:00,66.45,66.46,66.44,66.45,4500.0,49.1422,49.1496,49.1348,49.1422,4500.0
2014-06-30 12:55:00,66.45,66.45,66.42,66.43,6600.0,49.1422,49.1422,49.1201,49.1275,6600.0
2014-06-30 13:00:00,66.42,66.44,66.42,66.42,9700.0,49.1201,49.1348,49.1201,49.1201,9700.0
2014-06-30 13:05:00,66.42,66.44,66.42,66.43,22500.0,49.1201,49.1348,49.1201,49.1275,22500.0
2014-06-30 13:10:00,66.43,66.44,66.39,66.39,18500.0,49.1275,49.1348,49.0979,49.0979,18500.0
2014-06-30 13:15:00,66.4,66.41,66.39,66.4,25800.0,49.1053,49.1127,49.0979,49.1053,25800.0
2014-06-30 13:20:00,66.39,66.39,66.37,66.37,14300.0,49.0979,49.0979,49.0831,49.0831,14300.0
2014-06-30 13:25:00,66.37,66.39,66.37,66.37,11800.0,49.0831,49.0979,49.0831,49.0831,11800.0
2014-06-30 13:30:00,66.37,66.38,66.34,66.37,21400.0,49.0831,49.0905,49.0609,49.0831,21400.0
2014-06-30 13:35:00,66.36,66.37,66.31,66.31,24500.0,49.0757,49.0831,49.0387,49.0387,24500.0
2014-06-30 13:40:00,66.31,66.34,66.31,66.33,11400.0,49.0387,49.0609,49.0387,49.0535,11400.0
2014-06-30 13:45:00,66.32,66.34,66.32,66.32,27200.0,49.0461,49.0609,49.0461,49.0461,27200.0
2014-06-30 13:50:00,66.33,66.33,66.3,66.31,16300.0,49.0535,49.0535,49.0313,49.0387,16300.0
2014-06-30 13:55:00,66.31,66.33,66.29,66.29,14700.0,49.0387,49.0535,49.0239,49.0239,14700.0
2014-06-30 14:00:00,66.3,66.36,66.3,66.36,13500.0,49.0313,49.0757,49.0313,49.0757,13500.0
2014-06-30 14:05:00,66.36,66.41,66.35,66.4,19800.0,49.0757,49.1127,49.0683,49.1053,19800.0
2014-06-30 14:10:00,66.4,66.43,66.39,66.42,20200.0,49.1053,49.1275,49.0979,49.1201,20200.0
2014-06-30 14:15:00,66.42,66.44,66.42,66.42,7800.0,49.1201,49.1348,49.1201,49.1201,7800.0
2014-06-30 14:20:00,66.43,66.43,66.38,66.39,28900.0,49.1275,49.1275,49.0905,49.0979,28900.0
2014-06-30 14:25:00,66.39,66.41,66.38,66.4,14300.0,49.0979,49.1127,49.0905,49.1053,14300.0
2014-06-30 14:30:00,66.4,66.41,66.39,66.39,5900.0,49.1053,49.1127,49.0979,49.0979,5900.0
2014-06-30 14:35:00,66.39,66.41,66.38,66.38,25000.0,49.0979,49.1127,49.0905,49.0905,25000.0
2014-06-30 14:40:00,66.38,66.38,66.35,66.35,26700.0,49.0905,49.0905,49.0683,49.0683,26700.0
2014-06-30 14:45:00,66.36,66.37,66.34,66.34,16500.0,49.0757,49.0831,49.0609,49.0609,16500.0
2014-06-30 14:50:00,66.34,66.38,66.34,66.38,19200.0,49.0609,49.0905,49.0609,49.0905,19200.0
2014-06-30 14:55:00,66.37,66.39,66.36,66.37,16400.0,49.0831,49.0979,49.0757,49.0831,16400.0
2014-06-30 15:00:00,66.37,66.39,66.36,66.38,43300.0,49.0831,49.0979,49.0757,49.0905,43300.0
2014-06-30 15:05:00,66.38,66.43,66.38,66.42,29700.0,49.0905,49.1275,49.0905,49.1201,29700.0
2014-06-30 15:10:00,66.41,66.45,66.41,66.42,27000.0,49.1127,49.1422,49.1127,49.1201,27000.0
2014-06-30 15:15:00,66.42,66.45,66.42,66.43,18600.0,49.1201,49.1422,49.1201,49.1275,18600.0
2014-06-30 15:20:00,66.44,66.45,66.43,66.44,42400.0,49.1348,49.1422,49.1275,49.1348,42400.0
2014-06-30 15:25:00,66.43,66.44,66.39,66.41,42000.0,49.1275,49.1348,49.0979,49.1127,42000.0
2014-06-30 15:30:00,66.4,66.41,66.36,66.36,39100.0,49.1053,49.1127,49.0757,49.0757,39100.0
2014-06-30 15:35:00,66.37,66.37,66.34,66.34,23400.0,49.0831,49.0831,49.0609,49.0609,23400.0
2014-06-30 15:40:00,66.34,66.34,66.27,66.27,41400.0,49.0609,49.0609,49.0091,49.0091,41400.0
2014-06-30 15:45:00,66.27,66.32,66.25,66.29,79600.0,49.0091,49.0461,48.9943,49.0239,79600.0
2014-06-30 15:50:00,66.28,66.34,66.27,66.3,78600.0,49.0165,49.0609,49.0091,49.0313,78600.0
2014-06-30 15:55:00,66.29,66.36,66.27,66.35,146100.0,49.0239,49.0757,49.0091,49.0683,146100.0
2014-07-01 09:30:00,66.18,66.2,65.96,66.15,244200.0,48.9426,48.9574,48.7799,48.9204,244200.0
2014-07-01 09:35:00,66.14,66.36,66.14,66.32,90000.0,48.913,49.0757,48.913,49.0461,90000.0
2014-07-01 09:40:00,66.33,66.4,66.14,66.14,63600.0,49.0535,49.1053,48.913,48.913,63600.0
2014-07-01 09:45:00,66.15,66.35,66.11,66.35,23100.0,48.9204,49.0683,48.8908,49.0683,23100.0
2014-07-01 09:50:00,66.34,66.41,66.32,66.36,30900.0,49.0609,49.1127,49.0461,49.0757,30900.0
2014-07-01 09:55:00,66.37,66.37,66.3,66.37,19500.0,49.0831,49.0831,49.0313,49.0831,19500.0
2014-07-01 10:00:00,66.37,66.44,66.28,66.38,65400.0,49.0831,49.1348,49.0165,49.0905,65400.0
2014-07-01 10:05:00,66.39,66.49,66.39,66.47,56200.0,49.0979,49.1718,49.0979,49.157,56200.0
2014-07-01 10:10:00,66.47,66.66,66.46,66.66,88700.0,49.157,49.2975,49.1496,49.2975,88700.0
2014-07-01 10:15:00,66.66,66.74,66.65,66.73,53300.0,49.2975,49.3567,49.2902,49.3493,53300.0
2014-07-01 10:20:00,66.73,66.77,66.68,66.69,16100.0,49.3493,49.3789,49.3123,49.3197,16100.0
2014-07-01 10:25:00,66.7,66.7,66.58,66.58,16000.0,49.3271,49.3271,49.2384,49.2384,16000.0
2014-07-01 10:30:00,66.59,66.69,66.59,66.69,18500.0,49.2458,49.3197,49.2458,49.3197,18500.0
2014-07-01 10:35:00,66.68,66.73,66.67,66.7,10800.0,49.3123,49.3493,49.3049,49.3271,10800.0
2014-07-01 10:40:00,66.69,66.72,66.64,66.66,18800.0,49.3197,49.3419,49.2828,49.2975,18800.0
2014-07-01 10:45:00,66.65,66.7,66.62,66.69,15500.0,49.2902,49.3271,49.268,49.3197,15500.0
2014-07-01 10:50:00,66.69,66.69,66.64,66.65,17300.0,49.3197,49.3197,49.2828,49.2902,17300.0
2014-07-01 10:55:00,66.66,66.71,66.64,66.67,22300.0,49.2975,49.3345,49.2828,49.3049,22300.0
2014-07-01 11:00:00,66.67,66.68,66.66,66.66,10100.0,49.3049,49.3123,49.2975,49.2975,10100.0
2014-07-01 11:05:00,66.67,66.72,66.66,66.69,18500.0,49.3049,49.3419,49.2975,49.3197,18500.0
2014-07-01 11:10:00,66.69,66.71,66.67,66.69,14600.0,49.3197,49.3345,49.3049,49.3197,14600.0
2014-07-01 11:15:00,66.69,66.76,66.69,66.75,35900.0,49.3197,49.3715,49.3197,49.3641,35900.0
2014-07-01 11:20:00,66.76,66.79,66.75,66.79,12000.0,49.3715,49.3937,49.3641,49.3937,12000.0
2014-07-01 11:25:00,66.79,66.81,66.77,66.78,12500.0,49.3937,49.4085,49.3789,49.3863,12500.0
2014-07-01 11:30:00,66.79,66.83,66.79,66.8,25200.0,49.3937,49.4233,49.3937,49.4011,25200.0
2014-07-01 11:35:00,66.79,66.79,66.74,66.76,37200.0,49.3937,49.3937,49.3567,49.3715,37200.0
2014-07-01 11:40:00,66.75,66.75,66.71,66.71,11800.0,49.3641,49.3641,49.3345,49.3345,11800.0
2014-07-01 11:45:00,66.72,66.73,66.67,66.67,23800.0,49.3419,49.3493,49.3049,49.3049,23800.0
2014-07-01 11:50:00,66.66,66.67,66.61,66.62,25000.0,49.2975,49.3049,49.2606,49.268,25000.0
2014-07-01 11:55:00,66.61,66.61,66.57,66.59,29700.0,49.2606,49.2606,49.231,49.2458,29700.0
2014-07-01 12:00:00,66.6,66.66,66.59,66.65,18700.0,49.2532,49.2975,49.2458,49.2902,18700.0
2014-07-01 12:05:00,66.66,66.66,66.62,66.64,16200.0,49.2975,49.2975,49.268,49.2828,16200.0
2014-07-01 12:10:00,66.64,66.65,66.6,66.61,20100.0,49.2828,49.2902,49.2532,49.2606,20100.0
2014-07-01 12:15:00,66.61,66.65,66.6,66.64,14200.0,49.2606,49.2902,49.2532,49.2828,14200.0
2014-07-01 12:20:00,66.65,66.68,66.65,66.67,10600.0,49.2902,49.3123,49.2902,49.3049,10600.0
2014-07-01 12:25:00,66.66,66.69,66.63,66.63,18100.0,49.2975,49.3197,49.2754,49.2754,18100.0
2014-07-01 12:30:00,66.64,66.71,66.64,66.71,6400.0,49.2828,49.3345,49.2828,49.3345,6400.0
2014-07-01 12:35:00,66.7,66.75,66.7,66.71,11600.0,49.3271,49.3641,49.3271,49.3345,11600.0
2014-07-01 12:40:00,66.71,66.73,66.7,66.72,12100.0,49.3345,49.3493,49.3271,49.3419,12100.0
2014-07-01 12:45:00,66.71,66.74,66.69,66.74,13400.0,49.3345,49.3567,49.3197,49.3567,13400.0
2014-07-01 12:50:00,66.74,66.83,66.73,66.78,15600.0,49.3567,49.4233,49.3493,49.3863,15600.0
2014-07-01 12:55:00,66.78,66.8,66.76,66.76,9600.0,49.3863,49.4011,49.3715,49.3715,9600.0
2014-07-01 13:00:00,66.77,66.85,66.77,66.84,12600.0,49.3789,49.4381,49.3789,49.4307,12600.0
2014-07-01 13:05:00,66.85,66.86,66.84,66.86,8700.0,49.4381,49.4455,49.4307,49.4455,8700.0
2014-07-01 13:10:00,66.86,66.88,66.84,66.88,15100.0,49.4455,49.4602,49.4307,49.4602,15100.0
2014-07-01 13:15:00,66.87,66.89,66.87,66.87,10200.0,49.4528,49.4676,49.4528,49.4528,10200.0
2014-07-01 13:20:00,66.88,66.95,66.88,66.93,20200.0,49.4602,49.512,49.4602,49.4972,20200.0
2014-07-01 13:25:00,66.92,66.94,66.9,66.91,12000.0,49.4898,49.5046,49.475,49.4824,12000.0
2014-07-01 13:30:00,66.91,66.91,66.85,66.85,20800.0,49.4824,49.4824,49.4381,49.4381,20800.0
2014-07-01 13:35:00,66.86,66.86,66.83,66.83,18300.0,49.4455,49.4455,49.4233,49.4233,18300.0
2014-07-01 13:40:00,66.83,66.83,66.79,66.79,32100.0,49.4233,49.4233,49.3937,49.3937,32100.0
2014-07-01 13:45:00,66.8,66.8,66.79,66.8,9000.0,49.4011,49.4011,49.3937,49.4011,9000.0
2014-07-01 13:50:00,66.79,66.8,66.72,66.72,30600.0,49.3937,49.4011,49.3419,49.3419,30600.0
2014-07-01 13:55:00,66.72,66.72,66.68,66.7,32700.0,49.3419,49.3419,49.3123,49.3271,32700.0
2014-07-01 14:00:00,66.71,66.74,66.71,66.73,17800.0,49.3345,49.3567,49.3345,49.3493,17800.0
2014-07-01 14:05:00,66.72,66.74,66.71,66.74,28800.0,49.3419,49.3567,49.3345,49.3567,28800.0
2014-07-01 14:10:00,66.74,66.77,66.74,66.74,61500.0,49.3567,49.3789,49.3567,49.3567,61500.0
2014-07-01 14:15:00,66.74,66.75,66.7,66.72,34600.0,49.3567,49.3641,49.3271,49.3419,34600.0
2014-07-01 14:20:00,66.72,66.72,66.66,66.66,18500.0,49.3419,49.3419,49.2975,49.2975,18500.0
2014-07-01 14:25:00,66.66,66.67,66.6,66.6,21500.0,49.2975,49.3049,49.2532,49.2532,21500.0
2014-07-01 14:30:00,66.6,66.64,66.6,66.62,38500.0,49.2532,49.2828,49.2532,49.268,38500.0
2014-07-01 14:35:00,66.62,66.67,66.62,66.65,16800.0,49.268,49.3049,49.268,49.2902,16800.0
2014-07-01 14:40:00,66.65,66.66,66.6,66.61,43300.0,49.2902,49.2975,49.2532,49.2606,43300.0
2014-07-01 14:45:00,66.61,66.65,66.61,66.65,13900.0,49.2606,49.2902,49.2606,49.2902,13900.0
2014-07-01 14:50:00,66.65,66.66,66.64,66.64,26400.0,49.2902,49.2975,49.2828,49.2828,26400.0
2014-07-01 14:55:00,66.64,66.69,66.64,66.68,22900.0,49.2828,49.3197,49.2828,49.3123,22900.0
2014-07-01 15:00:00,66.67,66.69,66.66,66.67,14400.0,49.3049,49.3197,49.2975,49.3049,14400.0
2014-07-01 15:05:00,66.68,66.72,66.67,66.71,38700.0,49.3123,49.3419,49.3049,49.3345,38700.0
2014-07-01 15:10:00,66.71,66.72,66.66,66.67,23100.0,49.3345,49.3419,49.2975,49.3049,23100.0
2014-07-01 15:15:00,66.66,66.71,66.61,66.71,48300.0,49.2975,49.3345,49.2606,49.3345,48300.0
2014-07-01 15:20:00,66.7,66.7,66.66,66.68,32600.0,49.3271,49.3271,49.2975,49.3123,32600.0
2014-07-01 15:25:00,66.68,66.69,66.63,66.64,30300.0,49.3123,49.3197,49.2754,49.2828,30300.0
2014-07-01 15:30:00,66.64,66.67,66.61,66.62,47300.0,49.2828,49.3049,49.2606,49.268,47300.0
2014-07-01 15:35:00,66.62,66.67,66.61,66.63,32300.0,49.268,49.3049,49.2606,49.2754,32300.0
2014-07-01 15:40:00,66.63,66.66,66.62,66.66,38300.0,49.2754,49.2975,49.268,49.2975,38300.0
2014-07-01 15:45:00,66.66,66.67,66.62,66.62,47800.0,49.2975,49.3049,49.268,49.268,47800.0
2014-07-01 15:50:00,66.63,66.64,66.57,66.58,67500.0,49.2754,49.2828,49.231,49.2384,67500.0
2014-07-01 15:55:00,66.58,66.6,66.54,66.55,142900.0,49.2384,49.2532,49.2088,49.2162,142900.0
2014-07-02 09:30:00,66.59,66.73,66.54,66.67,43400.0,49.2458,49.3493,49.2088,49.3049,43400.0
2014-07-02 09:35:00,66.67,66.73,66.62,66.64,35300.0,49.3049,49.3493,49.268,49.2828,35300.0
2014-07-02 09:40:00,66.64,66.65,66.49,66.5,41100.0,49.2828,49.2902,49.1718,49.1792,41100.0
2014-07-02 09:45:00,66.5,66.53,66.42,66.42,30700.0,49.1792,49.2014,49.1201,49.1201,30700.0
2014-07-02 09:50:00,66.41,66.42,66.18,66.18,29800.0,49.1127,49.1201,48.9426,48.9426,29800.0
2014-07-02 09:55:00,66.18,66.2,66.13,66.19,43400.0,48.9426,48.9574,48.9056,48.95,43400.0
2014-07-02 10:00:00,66.2,66.42,66.18,66.4,60300.0,48.9574,49.1201,48.9426,49.1053,60300.0
2014-07-02 10:05:00,66.41,66.53,66.39,66.51,58700.0,49.1127,49.2014,49.0979,49.1866,58700.0
2014-07-02 10:10:00,66.52,66.58,66.5,66.57,49700.0,49.194,49.2384,49.1792,49.231,49700.0
2014-07-02 10:15:00,66.56,66.69,66.56,66.69,51200.0,49.2236,49.3197,49.2236,49.3197,51200.0
2014-07-02 10:20:00,66.7,66.7,66.62,66.69,24200.0,49.3271,49.3271,49.268,49.3197,24200.0
2014-07-02 10:25:00,66.71,66.72,66.64,66.66,27100.0,49.3345,49.3419,49.2828,49.2975,27100.0
2014-07-02 10:30:00,66.66,66.68,66.62,66.65,15600.0,49.2975,49.3123,49.268,49.2902,15600.0
2014-07-02 10:35:00,66.65,66.67,66.58,66.58,23500.0,49.2902,49.3049,49.2384,49.2384,23500.0
2014-07-02 10:40:00,66.57,66.67,66.57,66.65,20000.0,49.231,49.3049,49.231,49.2902,20000.0
2014-07-02 10:45:00,66.66,66.66,66.53,66.54,21500.0,49.2975,49.2975,49.2014,49.2088,21500.0
2014-07-02 10:50:00,66.54,66.55,66.5,66.5,17100.0,49.2088,49.2162,49.1792,49.1792,17100.0
2014-07-02 10:55:00,66.5,66.5,66.46,66.48,18800.0,49.1792,49.1792,49.1496,49.1644,18800.0
2014-07-02 11:00:00,66.48,66.57,66.47,66.53,30400.0,49.1644,49.231,49.157,49.2014,30400.0
2014-07-02 11:05:00,66.53,66.54,66.42,66.44,18600.0,49.2014,49.2088,49.1201,49.1348,18600.0
2014-07-02 11:10:00,66.45,66.46,66.4,66.43,22200.0,49.1422,49.1496,49.1053,49.1275,22200.0
2014-07-02 11:15:00,66.43,66.49,66.41,66.46,27200.0,49.1275,49.1718,49.1127,49.1496,27200.0
2014-07-02 11:20:00,66.46,66.53,66.43,66.51,21900.0,49.1496,49.2014,49.1275,49.1866,21900.0
2014-07-02 11:25:00,66.51,66.56,66.47,66.52,25100.0,49.1866,49.2236,49.157,49.194,25100.0
2014-07-02 11:30:00,66.52,66.58,66.5,66.51,23600.0,49.194,49.2384,49.1792,49.1866,23600.0
2014-07-02 11:35:00,66.5,66.54,66.49,66.54,16000.0,49.1792,49.2088,49.1718,49.2088,16000.0
2014-07-02 11:40:00,66.53,66.54,66.48,66.51,9100.0,49.2014,49.2088,49.1644,49.1866,9100.0
2014-07-02 11:45:00,66.51,66.54,66.48,66.51,11400.0,49.1866,49.2088,49.1644,49.1866,11400.0
2014-07-02 11:50:00,66.5,66.53,66.46,66.53,12600.0,49.1792,49.2014,49.1496,49.2014,12600.0
2014-07-02 11:55:00,66.52,66.53,66.51,66.51,11800.0,49.194,49.2014,49.1866,49.1866,11800.0
2014-07-02 12:00:00,66.52,66.54,66.51,66.53,13700.0,49.194,49.2088,49.1866,49.2014,13700.0
2014-07-02 12:05:00,66.54,66.59,66.54,66.59,20700.0,49.2088,49.2458,49.2088,49.2458,20700.0
2014-07-02 12:10:00,66.59,66.59,66.56,66.58,13000.0,49.2458,49.2458,49.2236,49.2384,13000.0
2014-07-02 12:15:00,66.58,66.6,66.56,66.59,21200.0,49.2384,49.2532,49.2236,49.2458,21200.0
2014-07-02 12:20:00,66.58,66.59,66.55,66.55,10800.0,49.2384,49.2458,49.2162,49.2162,10800.0
2014-07-02 12:25:00,66.56,66.56,66.51,66.51,7000.0,49.2236,49.2236,49.1866,49.1866,7000.0
2014-07-02 12:30:00,66.51,66.52,66.47,66.48,12100.0,49.1866,49.194,49.157,49.1644,12100.0
2014-07-02 12:35:00,66.48,66.53,66.48,66.51,13200.0,49.1644,49.2014,49.1644,49.1866,13200.0
2014-07-02 12:40:00,66.5,66.53,66.5,66.52,29400.0,49.1792,49.2014,49.1792,49.194,29400.0
2014-07-02 12:45:00,66.52,66.54,66.51,66.53,16600.0,49.194,49.2088,49.1866,49.2014,16600.0
2014-07-02 12:50:00,66.53,66.56,66.53,66.54,17100.0,49.2014,49.2236,49.2014,49.2088,17100.0
2014-07-02 12:55:00,66.54,66.59,66.53,66.59,18500.0,49.2088,49.2458,49.2014,49.2458,18500.0
2014-07-02 13:00:00,66.59,66.59,66.56,66.58,20900.0,49.2458,49.2458,49.2236,49.2384,20900.0
2014-07-02 13:05:00,66.57,66.58,66.54,66.57,22300.0,49.231,49.2384,49.2088,49.231,22300.0
2014-07-02 13:10:00,66.57,66.59,66.56,66.58,9800.0,49.231,49.2458,49.2236,49.2384,9800.0
2014-07-02 13:15:00,66.59,66.62,66.56,66.62,30900.0,49.2458,49.268,49.2236,49.268,30900.0
2014-07-02 13:20:00,66.61,66.64,66.6,66.63,13500.0,49.2606,49.2828,49.2532,49.2754,13500.0
2014-07-02 13:25:00,66.63,66.68,66.63,66.67,12900.0,49.2754,49.3123,49.2754,49.3049,12900.0
2014-07-02 13:30:00,66.68,66.68,66.64,66.67,16000.0,49.3123,49.3123,49.2828,49.3049,16000.0
2014-07-02 13:35:00,66.67,66.68,66.65,66.66,33600.0,49.3049,49.3123,49.2902,49.2975,33600.0
2014-07-02 13:40:00,66.66,66.7,66.66,66.69,32100.0,49.2975,49.3271,49.2975,49.3197,32100.0
2014-07-02 13:45:00,66.69,66.73,66.68,66.69,28600.0,49.3197,49.3493,49.3123,49.3197,28600.0
2014-07-02 13:50:00,66.68,66.68,66.61,66.61,15900.0,49.3123,49.3123,49.2606,49.2606,15900.0
2014-07-02 13:55:00,66.61,66.62,66.59,66.61,12500.0,49.2606,49.268,49.2458,49.2606,12500.0
2014-07-02 14:00:00,66.61,66.61,66.54,66.56,19600.0,49.2606,49.2606,49.2088,49.2236,19600.0
2014-07-02 14:05:00,66.56,66.57,66.54,66.56,21000.0,49.2236,49.231,49.2088,49.2236,21000.0
2014-07-02 14:10:00,66.56,66.57,66.56,66.56,9400.0,49.2236,49.231,49.2236,49.2236,9400.0
2014-07-02 14:15:00,66.57,66.57,66.55,66.56,13500.0,49.231,49.231,49.2162,49.2236,13500.0
2014-07-02 14:20:00,66.55,66.57,66.55,66.56,13900.0,49.2162,49.231,49.2162,49.2236,13900.0
2014-07-02 14:25:00,66.55,66.59,66.54,66.58,29600.0,49.2162,49.2458,49.2088,49.2384,29600.0
2014-07-02 14:30:00,66.58,66.67,66.58,66.67,21900.0,49.2384,49.3049,49.2384,49.3049,21900.0
2014-07-02 14:35:00,66.66,66.68,66.66,66.67,17700.0,49.2975,49.3123,49.2975,49.3049,17700.0
2014-07-02 14:40:00,66.67,66.69,66.67,66.68,9100.0,49.3049,49.3197,49.3049,49.3123,9100.0
2014-07-02 14:45:00,66.68,66.68,66.63,66.64,14700.0,49.3123,49.3123,49.2754,49.2828,14700.0
2014-07-02 14:50:00,66.64,66.65,66.62,66.62,10700.0,49.2828,49.2902,49.268,49.268,10700.0
2014-07-02 14:55:00,66.63,66.64,66.61,66.64,11400.0,49.2754,49.2828,49.2606,49.2828,11400.0
2014-07-02 15:00:00,66.64,66.66,66.63,66.65,22500.0,49.2828,49.2975,49.2754,49.2902,22500.0
2014-07-02 15:05:00,66.65,66.66,66.62,66.62,20400.0,49.2902,49.2975,49.268,49.268,20400.0
2014-07-02 15:10:00,66.62,66.66,66.61,66.66,19600.0,49.268,49.2975,49.2606,49.2975,19600.0
2014-07-02 15:15:00,66.66,66.67,66.61,66.61,20900.0,49.2975,49.3049,49.2606,49.2606,20900.0
2014-07-02 15:20:00,66.62,66.62,66.59,66.59,13100.0,49.268,49.268,49.2458,49.2458,13100.0
2014-07-02 15:25:00,66.59,66.6,66.57,66.57,19600.0,49.2458,49.2532,49.231,49.231,19600.0
2014-07-02 15:30:00,66.58,66.66,66.57,66.64,26800.0,49.2384,49.2975,49.231,49.2828,26800.0
2014-07-02 15:35:00,66.65,66.65,66.62,66.63,21200.0,49.2902,49.2902,49.268,49.2754,21200.0
2014-07-02 15:40:00,66.63,66.64,66.61,66.63,30200.0,49.2754,49.2828,49.2606,49.2754,30200.0
2014-07-02 15:45:00,66.63,66.67,66.63,66.65,45400.0,49.2754,49.3049,49.2754,49.2902,45400.0
2014-07-02 15:50:00,66.64,66.65,66.58,66.59,61100.0,49.2828,49.2902,49.2384,49.2458,61100.0
2014-07-02 15:55:00,66.6,66.64,66.57,66.64,98900.0,49.2532,49.2828,49.231,49.2828,98900.0
2014-07-03 09:30:00,66.97,67.21,66.93,67.04,124500.0,49.5268,49.7043,49.4972,49.5786,124500.0
2014-07-03 09:35:00,67.08,67.23,67.08,67.19,27400.0,49.6082,49.7191,49.6082,49.6895,27400.0
2014-07-03 09:40:00,67.19,67.33,67.18,67.27,24500.0,49.6895,49.793,49.6821,49.7487,24500.0
2014-07-03 09:45:00,67.25,67.28,67.13,67.13,20700.0,49.7339,49.7561,49.6451,49.6451,20700.0
2014-07-03 09:50:00,67.14,67.35,67.14,67.33,53700.0,49.6525,49.8078,49.6525,49.793,53700.0
2014-07-03 09:55:00,67.33,67.44,67.3,67.4,57100.0,49.793,49.8744,49.7708,49.8448,57100.0
2014-07-03 10:00:00,67.4,67.46,67.39,67.4,45600.0,49.8448,49.8892,49.8374,49.8448,45600.0
2014-07-03 10:05:00,67.42,67.42,67.28,67.33,28700.0,49.8596,49.8596,49.7561,49.793,28700.0
2014-07-03 10:10:00,67.33,67.45,67.33,67.44,19400.0,49.793,49.8818,49.793,49.8744,19400.0
2014-07-03 10:15:00,67.44,67.5,67.41,67.48,30400.0,49.8744,49.9188,49.8522,49.904,30400.0
2014-07-03 10:20:00,67.49,67.51,67.41,67.43,20200.0,49.9114,49.9262,49.8522,49.867,20200.0
2014-07-03 10:25:00,67.43,67.46,67.41,67.41,15700.0,49.867,49.8892,49.8522,49.8522,15700.0
2014-07-03 10:30:00,67.4,67.44,67.38,67.43,22700.0,49.8448,49.8744,49.83,49.867,22700.0
2014-07-03 10:35:00,67.44,67.45,67.4,67.41,20700.0,49.8744,49.8818,49.8448,49.8522,20700.0
2014-07-03 10:40:00,67.42,67.44,67.41,67.44,13300.0,49.8596,49.8744,49.8522,49.8744,13300.0
2014-07-03 10:45:00,67.44,67.53,67.44,67.49,27000.0,49.8744,49.9409,49.8744,49.9114,27000.0
2014-07-03 10:50:00,67.49,67.54,67.49,67.51,20100.0,49.9114,49.9483,49.9114,49.9262,20100.0
2014-07-03 10:55:00,67.51,67.53,67.45,67.46,24600.0,49.9262,49.9409,49.8818,49.8892,24600.0
2014-07-03 11:00:00,67.46,67.47,67.44,67.45,17300.0,49.8892,49.8966,49.8744,49.8818,17300.0
2014-07-03 11:05:00,67.45,67.45,67.39,67.43,20800.0,49.8818,49.8818,49.8374,49.867,20800.0
2014-07-03 11:10:00,67.43,67.43,67.37,67.38,12300.0,49.867,49.867,49.8226,49.83,12300.0
2014-07-03 11:15:00,67.38,67.4,67.35,67.35,9500.0,49.83,49.8448,49.8078,49.8078,9500.0
2014-07-03 11:20:00,67.35,67.37,67.34,67.35,15700.0,49.8078,49.8226,49.8004,49.8078,15700.0
2014-07-03 11:25:00,67.36,67.41,67.34,67.38,11400.0,49.8152,49.8522,49.8004,49.83,11400.0
2014-07-03 11:30:00,67.39,67.45,67.39,67.44,19000.0,49.8374,49.8818,49.8374,49.8744,19000.0
2014-07-03 11:35:00,67.43,67.44,67.4,67.44,9800.0,49.867,49.8744,49.8448,49.8744,9800.0
2014-07-03 11:40:00,67.44,67.44,67.38,67.41,9400.0,49.8744,49.8744,49.83,49.8522,9400.0
2014-07-03 11:45:00,67.42,67.43,67.4,67.4,8300.0,49.8596,49.867,49.8448,49.8448,8300.0
2014-07-03 11:50:00,67.41,67.47,67.41,67.44,12800.0,49.8522,49.8966,49.8522,49.8744,12800.0
2014-07-03 11:55:00,67.43,67.45,67.43,67.44,11900.0,49.867,49.8818,49.867,49.8744,11900.0
2014-07-03 12:00:00,67.45,67.47,67.44,67.45,13300.0,49.8818,49.8966,49.8744,49.8818,13300.0
2014-07-03 12:05:00,67.44,67.47,67.43,67.47,13300.0,49.8744,49.8966,49.867,49.8966,13300.0
2014-07-03 12:10:00,67.47,67.54,67.47,67.52,27400.0,49.8966,49.9483,49.8966,49.9335,27400.0
2014-07-03 12:15:00,67.52,67.54,67.5,67.53,21900.0,49.9335,49.9483,49.9188,49.9409,21900.0
2014-07-03 12:20:00,67.53,67.55,67.46,67.47,58300.0,49.9409,49.9557,49.8892,49.8966,58300.0
2014-07-03 12:25:00,67.47,67.65,67.46,67.51,170900.0,49.8966,50.0297,49.8892,49.9262,170900.0
2014-07-03 12:30:00,67.49,67.53,67.46,67.53,52200.0,49.9114,49.9409,49.8892,49.9409,52200.0
2014-07-03 12:35:00,67.52,67.53,67.43,67.43,35000.0,49.9335,49.9409,49.867,49.867,35000.0
2014-07-03 12:40:00,67.43,67.47,67.42,67.44,61900.0,49.867,49.8966,49.8596,49.8744,61900.0
2014-07-03 12:45:00,67.44,67.46,67.41,67.42,67400.0,49.8744,49.8892,49.8522,49.8596,67400.0
2014-07-03 12:50:00,67.42,67.43,67.34,67.37,73000.0,49.8596,49.867,49.8004,49.8226,73000.0
2014-07-03 12:55:00,67.37,67.42,67.36,67.4,174500.0,49.8226,49.8596,49.8152,49.8448,174500.0
2014-07-07 09:30:00,67.36,67.36,67.0,67.11,47700.0,49.8152,49.8152,49.549,49.6303,47700.0
2014-07-07 09:35:00,67.11,67.12,67.01,67.11,22600.0,49.6303,49.6377,49.5564,49.6303,22600.0
2014-07-07 09:40:00,67.1,67.11,67.01,67.09,31300.0,49.6229,49.6303,49.5564,49.6155,31300.0
2014-07-07 09:45:00,67.09,67.12,67.03,67.07,53200.0,49.6155,49.6377,49.5712,49.6008,53200.0
2014-07-07 09:50:00,67.06,67.08,67.01,67.02,18800.0,49.5934,49.6082,49.5564,49.5638,18800.0
2014-07-07 09:55:00,67.02,67.02,66.81,66.84,63500.0,49.5638,49.5638,49.4085,49.4307,63500.0
2014-07-07 10:00:00,66.84,67.0,66.82,66.94,81900.0,49.4307,49.549,49.4159,49.5046,81900.0
2014-07-07 10:05:00,66.92,67.1,66.9,67.08,54800.0,49.4898,49.6229,49.475,49.6082,54800.0
2014-07-07 10:10:00,67.08,67.23,67.07,67.23,34800.0,49.6082,49.7191,49.6008,49.7191,34800.0
2014-07-07 10:15:00,67.22,67.25,67.16,67.23,16400.0,49.7117,49.7339,49.6673,49.7191,16400.0
2014-07-07 10:20:00,67.23,67.26,67.19,67.19,29800.0,49.7191,49.7413,49.6895,49.6895,29800.0
2014-07-07 10:25:00,67.2,67.21,67.15,67.19,32600.0,49.6969,49.7043,49.6599,49.6895,32600.0
2014-07-07 10:30:00,67.18,67.23,67.13,67.22,50200.0,49.6821,49.7191,49.6451,49.7117,50200.0
2014-07-07 10:35:00,67.23,67.23,67.19,67.21,41200.0,49.7191,49.7191,49.6895,49.7043,41200.0
2014-07-07 10:40:00,67.21,67.28,67.21,67.27,31000.0,49.7043,49.7561,49.7043,49.7487,31000.0
2014-07-07 10:45:00,67.27,67.31,67.27,67.31,18800.0,49.7487,49.7782,49.7487,49.7782,18800.0
2014-07-07 10:50:00,67.31,67.31,67.23,67.24,34200.0,49.7782,49.7782,49.7191,49.7265,34200.0
2014-07-07 10:55:00,67.25,67.25,67.16,67.22,32700.0,49.7339,49.7339,49.6673,49.7117,32700.0
2014-07-07 11:00:00,67.21,67.22,67.16,67.19,29600.0,49.7043,49.7117,49.6673,49.6895,29600.0
2014-07-07 11:05:00,67.2,67.25,67.2,67.22,16200.0,49.6969,49.7339,49.6969,49.7117,16200.0
2014-07-07 11:10:00,67.22,67.32,67.22,67.31,43200.0,49.7117,49.7856,49.7117,49.7782,43200.0
2014-07-07 11:15:00,67.31,67.41,67.3,67.39,68200.0,49.7782,49.8522,49.7708,49.8374,68200.0
2014-07-07 11:20:00,67.39,67.41,67.32,67.34,38000.0,49.8374,49.8522,49.7856,49.8004,38000.0
2014-07-07 11:25:00,67.34,67.38,67.33,67.36,28800.0,49.8004,49.83,49.793,49.8152,28800.0
2014-07-07 11:30:00,67.35,67.39,67.29,67.39,43200.0,49.8078,49.8374,49.7635,49.8374,43200.0
2014-07-07 11:35:00,67.39,67.41,67.34,67.35,51800.0,49.8374,49.8522,49.8004,49.8078,51800.0
2014-07-07 11:40:00,67.35,67.41,67.34,67.41,31800.0,49.8078,49.8522,49.8004,49.8522,31800.0
2014-07-07 11:45:00,67.4,67.42,67.37,67.4,22500.0,49.8448,49.8596,49.8226,49.8448,22500.0
2014-07-07 11:50:00,67.41,67.52,67.4,67.51,27300.0,49.8522,49.9335,49.8448,49.9262,27300.0
2014-07-07 11:55:00,67.51,67.72,67.5,67.7,84000.0,49.9262,50.0815,49.9188,50.0667,84000.0
2014-07-07 12:00:00,67.7,67.77,67.68,67.71,49700.0,50.0667,50.1184,50.0519,50.0741,49700.0
2014-07-07 12:05:00,67.72,67.78,67.7,67.77,37500.0,50.0815,50.1258,50.0667,50.1184,37500.0
2014-07-07 12:10:00,67.77,67.79,67.73,67.76,40800.0,50.1184,50.1332,50.0889,50.111,40800.0
2014-07-07 12:15:00,67.76,67.77,67.68,67.7,25100.0,50.111,50.1184,50.0519,50.0667,25100.0
2014-07-07 12:20:00,67.71,67.78,67.7,67.73,23300.0,50.0741,50.1258,50.0667,50.0889,23300.0
2014-07-07 12:25:00,67.73,67.75,67.69,67.7,18900.0,50.0889,50.1036,50.0593,50.0667,18900.0
2014-07-07 12:30:00,67.7,67.72,67.68,67.69,51500.0,50.0667,50.0815,50.0519,50.0593,51500.0
2014-07-07 12:35:00,67.68,67.69,67.61,67.63,53400.0,50.0519,50.0593,50.0001,50.0149,53400.0
2014-07-07 12:40:00,67.62,67.65,67.62,67.62,19400.0,50.0075,50.0297,50.0075,50.0075,19400.0
2014-07-07 12:45:00,67.62,67.65,67.59,67.64,57700.0,50.0075,50.0297,49.9853,50.0223,57700.0
2014-07-07 12:50:00,67.64,67.72,67.64,67.7,63600.0,50.0223,50.0815,50.0223,50.0667,63600.0
2014-07-07 12:55:00,67.7,67.7,67.66,67.66,19900.0,50.0667,50.0667,50.0371,50.0371,19900.0
2014-07-07 13:00:00,67.66,67.67,67.61,67.63,23800.0,50.0371,50.0445,50.0001,50.0149,23800.0
2014-07-07 13:05:00,67.63,67.63,67.56,67.6,21600.0,50.0149,50.0149,49.9631,49.9927,21600.0
2014-07-07 13:10:00,67.6,67.6,67.56,67.58,10900.0,49.9927,49.9927,49.9631,49.9779,10900.0
2014-07-07 13:15:00,67.59,67.66,67.59,67.66,17100.0,49.9853,50.0371,49.9853,50.0371,17100.0
2014-07-07 13:20:00,67.66,67.77,67.64,67.76,109900.0,50.0371,50.1184,50.0223,50.111,109900.0
2014-07-07 13:25:00,67.77,67.81,67.75,67.79,50500.0,50.1184,50.148,50.1036,50.1332,50500.0
2014-07-07 13:30:00,67.78,67.81,67.76,67.81,30800.0,50.1258,50.148,50.111,50.148,30800.0
2014-07-07 13:35:00,67.81,67.82,67.78,67.82,38300.0,50.148,50.1554,50.1258,50.1554,38300.0
2014-07-07 13:40:00,67.81,67.95,67.81,67.85,118100.0,50.148,50.2515,50.148,50.1776,118100.0
2014-07-07 13:45:00,67.83,67.87,67.78,67.82,70200.0,50.1628,50.1924,50.1258,50.1554,70200.0
2014-07-07 13:50:00,67.82,67.82,67.75,67.75,21000.0,50.1554,50.1554,50.1036,50.1036,21000.0
2014-07-07 13:55:00,67.76,67.77,67.67,67.69,56300.0,50.111,50.1184,50.0445,50.0593,56300.0
2014-07-07 14:00:00,67.68,67.7,67.63,67.64,25400.0,50.0519,50.0667,50.0149,50.0223,25400.0
2014-07-07 14:05:00,67.64,67.65,67.61,67.65,31700.0,50.0223,50.0297,50.0001,50.0297,31700.0
2014-07-07 14:10:00,67.64,67.65,67.62,67.63,17600.0,50.0223,50.0297,50.0075,50.0149,17600.0
2014-07-07 14:15:00,67.62,67.7,67.62,67.67,30800.0,50.0075,50.0667,50.0075,50.0445,30800.0
2014-07-07 14:20:00,67.68,67.69,67.63,67.69,31500.0,50.0519,50.0593,50.0149,50.0593,31500.0
2014-07-07 14:25:00,67.68,67.73,67.67,67.7,60600.0,50.0519,50.0889,50.0445,50.0667,60600.0
2014-07-07 14:30:00,67.69,67.7,67.57,67.58,34500.0,50.0593,50.0667,49.9705,49.9779,34500.0
2014-07-07 14:35:00,67.59,67.6,67.53,67.55,28300.0,49.9853,49.9927,49.9409,49.9557,28300.0
2014-07-07 14:40:00,67.54,67.58,67.51,67.51,29200.0,49.9483,49.9779,49.9262,49.9262,29200.0
2014-07-07 14:45:00,67.51,67.53,67.5,67.52,25700.0,49.9262,49.9409,49.9188,49.9335,25700.0
2014-07-07 14:50:00,67.52,67.64,67.5,67.64,46500.0,49.9335,50.0223,49.9188,50.0223,46500.0
2014-07-07 14:55:00,67.64,67.67,67.61,67.66,46900.0,50.0223,50.0445,50.0001,50.0371,46900.0
2014-07-07 15:00:00,67.65,67.66,67.57,67.57,28500.0,50.0297,50.0371,49.9705,49.9705,28500.0
2014-07-07 15:05:00,67.58,67.59,67.54,67.58,42700.0,49.9779,49.9853,49.9483,49.9779,42700.0
2014-07-07 15:10:00,67.58,67.6,67.52,67.53,29300.0,49.9779,49.9927,49.9335,49.9409,29300.0
2014-07-07 15:15:00,67.53,67.6,67.52,67.54,32100.0,49.9409,49.9927,49.9335,49.9483,32100.0
2014-07-07 15:20:00,67.54,67.59,67.52,67.58,39100.0,49.9483,49.9853,49.9335,49.9779,39100.0
2014-07-07 15:25:00,67.58,67.62,67.57,67.61,39900.0,49.9779,50.0075,49.9705,50.0001,39900.0
2014-07-07 15:30:00,67.61,67.66,67.6,67.63,62200.0,50.0001,50.0371,49.9927,50.0149,62200.0
2014-07-07 15:35:00,67.62,67.68,67.62,67.68,71300.0,50.0075,50.0519,50.0075,50.0519,71300.0
2014-07-07 15:40:00,67.67,67.67,67.59,67.67,74300.0,50.0445,50.0445,49.9853,50.0445,74300.0
2014-07-07 15:45:00,67.67,67.72,67.67,67.68,155900.0,50.0445,50.0815,50.0445,50.0519,155900.0
2014-07-07 15:50:00,67.67,67.7,67.64,67.64,154400.0,50.0445,50.0667,50.0223,50.0223,154400.0
2014-07-07 15:55:00,67.65,67.66,67.61,67.64,173900.0,50.0297,50.0371,50.0001,50.0223,173900.0
2014-07-08 09:30:00,67.38,67.63,67.35,67.38,59800.0,49.83,50.0149,49.8078,49.83,59800.0
2014-07-08 09:35:00,67.36,67.45,67.22,67.35,41100.0,49.8152,49.8818,49.7117,49.8078,41100.0
2014-07-08 09:40:00,67.34,67.5,67.31,67.49,36200.0,49.8004,49.9188,49.7782,49.9114,36200.0
2014-07-08 09:45:00,67.48,67.57,67.45,67.55,42500.0,49.904,49.9705,49.8818,49.9557,42500.0
2014-07-08 09:50:00,67.57,67.57,67.43,67.43,63500.0,49.9705,49.9705,49.867,49.867,63500.0
2014-07-08 09:55:00,67.42,67.52,67.42,67.5,47500.0,49.8596,49.9335,49.8596,49.9188,47500.0
2014-07-08 10:00:00,67.5,67.53,67.35,67.39,56300.0,49.9188,49.9409,49.8078,49.8374,56300.0
2014-07-08 10:05:00,67.37,67.44,67.31,67.44,40300.0,49.8226,49.8744,49.7782,49.8744,40300.0
2014-07-08 10:10:00,67.44,67.54,67.44,67.54,17900.0,49.8744,49.9483,49.8744,49.9483,17900.0
2014-07-08 10:15:00,67.52,67.63,67.48,67.61,40100.0,49.9335,50.0149,49.904,50.0001,40100.0
2014-07-08 10:20:00,67.63,67.63,67.49,67.49,21000.0,50.0149,50.0149,49.9114,49.9114,21000.0
2014-07-08 10:25:00,67.49,67.73,67.46,67.71,103500.0,49.9114,50.0889,49.8892,50.0741,103500.0
2014-07-08 10:30:00,67.68,67.7,67.61,67.67,88600.0,50.0519,50.0667,50.0001,50.0445,88600.0
2014-07-08 10:35:00,67.67,67.75,67.65,67.75,68100.0,50.0445,50.1036,50.0297,50.1036,68100.0
2014-07-08 10:40:00,67.74,67.83,67.7,67.82,179100.0,50.0962,50.1628,50.0667,50.1554,179100.0
2014-07-08 10:45:00,67.82,67.83,67.71,67.79,57100.0,50.1554,50.1628,50.0741,50.1332,57100.0
2014-07-08 10:50:00,67.78,67.82,67.73,67.79,32200.0,50.1258,50.1554,50.0889,50.1332,32200.0
2014-07-08 10:55:00,67.79,67.84,67.71,67.75,31100.0,50.1332,50.1702,50.0741,50.1036,31100.0
2014-07-08 11:00:00,67.75,67.75,67.62,67.68,41500.0,50.1036,50.1036,50.0075,50.0519,41500.0
2014-07-08 11:05:00,67.7,67.75,67.68,67.75,32400.0,50.0667,50.1036,50.0519,50.1036,32400.0
2014-07-08 11:10:00,67.75,67.81,67.74,67.78,54900.0,50.1036,50.148,50.0962,50.1258,54900.0
2014-07-08 11:15:00,67.78,67.86,67.77,67.83,48700.0,50.1258,50.185,50.1184,50.1628,48700.0
2014-07-08 11:20:00,67.83,67.85,67.76,67.81,42300.0,50.1628,50.1776,50.111,50.148,42300.0
2014-07-08 11:25:00,67.8,67.8,67.65,67.65,29600.0,50.1406,50.1406,50.0297,50.0297,29600.0
2014-07-08 11:30:00,67.66,67.75,67.63,67.71,38600.0,50.0371,50.1036,50.0149,50.0741,38600.0
2014-07-08 11:35:00,67.71,67.8,67.67,67.79,35800.0,50.0741,50.1406,50.0445,50.1332,35800.0
2014-07-08 11:40:00,67.8,67.8,67.73,67.76,24100.0,50.1406,50.1406,50.0889,50.111,24100.0
2014-07-08 11:45:00,67.76,67.8,67.7,67.79,26000.0,50.111,50.1406,50.0667,50.1332,26000.0
2014-07-08 11:50:00,67.79,67.79,67.71,67.71,36400.0,50.1332,50.1332,50.0741,50.0741,36400.0
2014-07-08 11:55:00,67.71,67.75,67.69,67.69,53300.0,50.0741,50.1036,50.0593,50.0593,53300.0
2014-07-08 12:00:00,67.69,67.7,67.65,67.67,28100.0,50.0593,50.0667,50.0297,50.0445,28100.0
2014-07-08 12:05:00,67.68,67.68,67.61,67.64,28900.0,50.0519,50.0519,50.0001,50.0223,28900.0
2014-07-08 12:10:00,67.63,67.64,67.53,67.58,29400.0,50.0149,50.0223,49.9409,49.9779,29400.0
2014-07-08 12:15:00,67.58,67.59,67.53,67.58,30600.0,49.9779,49.9853,49.9409,49.9779,30600.0
2014-07-08 12:20:00,67.57,67.73,67.57,67.71,28700.0,49.9705,50.0889,49.9705,50.0741,28700.0
2014-07-08 12:25:00,67.72,67.83,67.72,67.82,43500.0,50.0815,50.1628,50.0815,50.1554,43500.0
2014-07-08 12:30:00,67.82,67.84,67.75,67.75,34800.0,50.1554,50.1702,50.1036,50.1036,34800.0
2014-07-08 12:35:00,67.76,67.78,67.71,67.78,34700.0,50.111,50.1258,50.0741,50.1258,34700.0
2014-07-08 12:40:00,67.77,67.86,67.74,67.86,31800.0,50.1184,50.185,50.0962,50.185,31800.0
2014-07-08 12:45:00,67.86,67.86,67.81,67.82,26400.0,50.185,50.185,50.148,50.1554,26400.0
2014-07-08 12:50:00,67.82,67.96,67.82,67.92,48200.0,50.1554,50.2589,50.1554,50.2294,48200.0
2014-07-08 12:55:00,67.92,67.92,67.78,67.8,33100.0,50.2294,50.2294,50.1258,50.1406,33100.0
2014-07-08 13:00:00,67.8,67.81,67.77,67.77,23700.0,50.1406,50.148,50.1184,50.1184,23700.0
2014-07-08 13:05:00,67.78,67.78,67.7,67.7,21100.0,50.1258,50.1258,50.0667,50.0667,21100.0
2014-07-08 13:10:00,67.7,67.84,67.7,67.84,39800.0,50.0667,50.1702,50.0667,50.1702,39800.0
2014-07-08 13:15:00,67.83,67.9,67.83,67.89,23900.0,50.1628,50.2146,50.1628,50.2072,23900.0
2014-07-08 13:20:00,67.89,67.92,67.86,67.9,25500.0,50.2072,50.2294,50.185,50.2146,25500.0
2014-07-08 13:25:00,67.9,67.9,67.85,67.85,28100.0,50.2146,50.2146,50.1776,50.1776,28100.0
2014-07-08 13:30:00,67.86,67.88,67.81,67.88,24400.0,50.185,50.1998,50.148,50.1998,24400.0
2014-07-08 13:35:00,67.88,67.89,67.81,67.86,37000.0,50.1998,50.2072,50.148,50.185,37000.0
2014-07-08 13:40:00,67.87,67.94,67.86,67.91,28900.0,50.1924,50.2442,50.185,50.222,28900.0
2014-07-08 13:45:00,67.9,67.91,67.82,67.88,30400.0,50.2146,50.222,50.1554,50.1998,30400.0
2014-07-08 13:50:00,67.88,68.02,67.88,68.0,63100.0,50.1998,50.3033,50.1998,50.2885,63100.0
2014-07-08 13:55:00,68.01,68.03,67.99,68.03,45600.0,50.2959,50.3107,50.2811,50.3107,45600.0
2014-07-08 14:00:00,68.02,68.02,67.92,67.98,38100.0,50.3033,50.3033,50.2294,50.2737,38100.0
2014-07-08 14:05:00,67.98,68.0,67.93,67.99,42600.0,50.2737,50.2885,50.2368,50.2811,42600.0
2014-07-08 14:10:00,67.98,68.01,67.96,68.01,18300.0,50.2737,50.2959,50.2589,50.2959,18300.0
2014-07-08 14:15:00,68.0,68.03,67.95,67.97,63400.0,50.2885,50.3107,50.2515,50.2663,63400.0
2014-07-08 14:20:00,67.97,68.0,67.95,67.99,27700.0,50.2663,50.2885,50.2515,50.2811,27700.0
2014-07-08 14:25:00,67.99,68.0,67.95,67.97,45500.0,50.2811,50.2885,50.2515,50.2663,45500.0
2014-07-08 14:30:00,67.98,67.98,67.85,67.86,34000.0,50.2737,50.2737,50.1776,50.185,34000.0
2014-07-08 14:35:00,67.85,67.9,67.84,67.86,38500.0,50.1776,50.2146,50.1702,50.185,38500.0
2014-07-08 14:40:00,67.86,67.93,67.83,67.92,45000.0,50.185,50.2368,50.1628,50.2294,45000.0
2014-07-08 14:45:00,67.92,68.04,67.92,68.03,84100.0,50.2294,50.3181,50.2294,50.3107,84100.0
2014-07-08 14:50:00,68.03,68.05,67.97,67.98,54500.0,50.3107,50.3255,50.2663,50.2737,54500.0
2014-07-08 14:55:00,67.97,68.01,67.95,67.96,26900.0,50.2663,50.2959,50.2515,50.2589,26900.0
2014-07-08 15:00:00,67.96,67.99,67.92,67.96,82500.0,50.2589,50.2811,50.2294,50.2589,82500.0
2014-07-08 15:05:00,67.97,67.97,67.92,67.93,48300.0,50.2663,50.2663,50.2294,50.2368,48300.0
2014-07-08 15:10:00,67.94,67.95,67.88,67.91,37400.0,50.2442,50.2515,50.1998,50.222,37400.0
2014-07-08 15:15:00,67.9,67.97,67.89,67.93,47700.0,50.2146,50.2663,50.2072,50.2368,47700.0
2014-07-08 15:20:00,67.93,67.95,67.88,67.94,48500.0,50.2368,50.2515,50.1998,50.2442,48500.0
2014-07-08 15:25:00,67.94,67.98,67.88,67.89,43600.0,50.2442,50.2737,50.1998,50.2072,43600.0
2014-07-08 15:30:00,67.89,67.92,67.85,67.85,76400.0,50.2072,50.2294,50.1776,50.1776,76400.0
2014-07-08 15:35:00,67.86,67.92,67.84,67.92,102100.0,50.185,50.2294,50.1702,50.2294,102100.0
2014-07-08 15:40:00,67.92,67.92,67.86,67.91,62600.0,50.2294,50.2294,50.185,50.222,62600.0
2014-07-08 15:45:00,67.9,67.91,67.86,67.87,88000.0,50.2146,50.222,50.185,50.1924,88000.0
2014-07-08 15:50:00,67.87,67.88,67.81,67.83,149700.0,50.1924,50.1998,50.148,50.1628,149700.0
2014-07-08 15:55:00,67.82,67.88,67.81,67.85,218300.0,50.1554,50.1998,50.148,50.1776,218300.0
2014-07-09 09:30:00,67.89,68.11,67.78,68.11,82100.0,50.2072,50.3699,50.1258,50.3699,82100.0
2014-07-09 09:35:00,68.11,68.16,68.06,68.1,60200.0,50.3699,50.4069,50.3329,50.3625,60200.0
2014-07-09 09:40:00,68.1,68.13,67.84,67.97,60200.0,50.3625,50.3847,50.1702,50.2663,60200.0
2014-07-09 09:45:00,67.95,67.97,67.77,67.81,53800.0,50.2515,50.2663,50.1184,50.148,53800.0
2014-07-09 09:50:00,67.82,67.86,67.73,67.82,48100.0,50.1554,50.185,50.0889,50.1554,48100.0
2014-07-09 09:55:00,67.81,67.82,67.69,67.77,37200.0,50.148,50.1554,50.0593,50.1184,37200.0
2014-07-09 10:00:00,67.79,67.8,67.7,67.7,40300.0,50.1332,50.1406,50.0667,50.0667,40300.0
2014-07-09 10:05:00,67.7,67.88,67.69,67.78,20200.0,50.0667,50.1998,50.0593,50.1258,20200.0
2014-07-09 10:10:00,67.79,67.8,67.61,67.64,32300.0,50.1332,50.1406,50.0001,50.0223,32300.0
2014-07-09 10:15:00,67.64,67.69,67.6,67.63,23100.0,50.0223,50.0593,49.9927,50.0149,23100.0
2014-07-09 10:20:00,67.61,67.72,67.59,67.69,28100.0,50.0001,50.0815,49.9853,50.0593,28100.0
2014-07-09 10:25:00,67.7,67.8,67.69,67.77,22000.0,50.0667,50.1406,50.0593,50.1184,22000.0
2014-07-09 10:30:00,67.77,67.8,67.68,67.76,33100.0,50.1184,50.1406,50.0519,50.111,33100.0
2014-07-09 10:35:00,67.76,67.79,67.73,67.77,50800.0,50.111,50.1332,50.0889,50.1184,50800.0
2014-07-09 10:40:00,67.78,67.8,67.71,67.79,52900.0,50.1258,50.1406,50.0741,50.1332,52900.0
2014-07-09 10:45:00,67.81,67.81,67.76,67.81,30100.0,50.148,50.148,50.111,50.148,30100.0
2014-07-09 10:50:00,67.8,67.81,67.7,67.7,14300.0,50.1406,50.148,50.0667,50.0667,14300.0
2014-07-09 10:55:00,67.7,67.74,67.68,67.69,28200.0,50.0667,50.0962,50.0519,50.0593,28200.0
2014-07-09 11:00:00,67.69,67.72,67.68,67.7,12600.0,50.0593,50.0815,50.0519,50.0667,12600.0
2014-07-09 11:05:00,67.71,67.74,67.65,67.65,12500.0,50.0741,50.0962,50.0297,50.0297,12500.0
2014-07-09 11:10:00,67.64,67.67,67.57,67.65,40600.0,50.0223,50.0445,49.9705,50.0297,40600.0
2014-07-09 11:15:00,67.65,67.7,67.64,67.67,25400.0,50.0297,50.0667,50.0223,50.0445,25400.0
2014-07-09 11:20:00,67.67,67.69,67.64,67.68,14100.0,50.0445,50.0593,50.0223,50.0519,14100.0
2014-07-09 11:25:00,67.68,67.7,67.64,67.69,16400.0,50.0519,50.0667,50.0223,50.0593,16400.0
2014-07-09 11:30:00,67.69,67.7,67.66,67.68,14700.0,50.0593,50.0667,50.0371,50.0519,14700.0
2014-07-09 11:35:00,67.69,67.69,67.59,67.67,25300.0,50.0593,50.0593,49.9853,50.0445,25300.0
2014-07-09 11:40:00,67.67,67.68,67.61,67.66,28500.0,50.0445,50.0519,50.0001,50.0371,28500.0
2014-07-09 11:45:00,67.67,67.67,67.61,67.61,11100.0,50.0445,50.0445,50.0001,50.0001,11100.0
2014-07-09 11:50:00,67.61,67.65,67.59,67.6,29100.0,50.0001,50.0297,49.9853,49.9927,29100.0
2014-07-09 11:55:00,67.6,67.64,67.58,67.59,13500.0,49.9927,50.0223,49.9779,49.9853,13500.0
2014-07-09 12:00:00,67.57,67.6,67.55,67.59,19800.0,49.9705,49.9927,49.9557,49.9853,19800.0
2014-07-09 12:05:00,67.6,67.65,67.56,67.6,20800.0,49.9927,50.0297,49.9631,49.9927,20800.0
2014-07-09 12:10:00,67.61,67.61,67.56,67.57,12400.0,50.0001,50.0001,49.9631,49.9705,12400.0
2014-07-09 12:15:00,67.57,67.6,67.52,67.57,39000.0,49.9705,49.9927,49.9335,49.9705,39000.0
2014-07-09 12:20:00,67.56,67.64,67.56,67.63,16600.0,49.9631,50.0223,49.9631,50.0149,16600.0
2014-07-09 12:25:00,67.64,67.64,67.57,67.6,14700.0,50.0223,50.0223,49.9705,49.9927,14700.0
2014-07-09 12:30:00,67.61,67.64,67.57,67.63,21300.0,50.0001,50.0223,49.9705,50.0149,21300.0
2014-07-09 12:35:00,67.64,67.69,67.63,67.63,9000.0,50.0223,50.0593,50.0149,50.0149,9000.0
2014-07-09 12:40:00,67.63,67.63,67.59,67.62,12900.0,50.0149,50.0149,49.9853,50.0075,12900.0
2014-07-09 12:45:00,67.62,67.63,67.59,67.59,9400.0,50.0075,50.0149,49.9853,49.9853,9400.0
2014-07-09 12:50:00,67.59,67.63,67.56,67.61,37600.0,49.9853,50.0149,49.9631,50.0001,37600.0
2014-07-09 12:55:00,67.61,67.63,67.58,67.58,13400.0,50.0001,50.0149,49.9779,49.9779,13400.0
2014-07-09 13:00:00,67.58,67.62,67.56,67.61,19800.0,49.9779,50.0075,49.9631,50.0001,19800.0
2014-07-09 13:05:00,67.61,67.62,67.6,67.61,10200.0,50.0001,50.0075,49.9927,50.0001,10200.0
2014-07-09 13:10:00,67.61,67.61,67.57,67.59,15400.0,50.0001,50.0001,49.9705,49.9853,15400.0
2014-07-09 13:15:00,67.59,67.63,67.57,67.6,25300.0,49.9853,50.0149,49.9705,49.9927,25300.0
2014-07-09 13:20:00,67.6,67.6,67.57,67.59,10100.0,49.9927,49.9927,49.9705,49.9853,10100.0
2014-07-09 13:25:00,67.59,67.6,67.56,67.57,13100.0,49.9853,49.9927,49.9631,49.9705,13100.0
2014-07-09 13:30:00,67.55,67.6,67.55,67.6,16400.0,49.9557,49.9927,49.9557,49.9927,16400.0
2014-07-09 13:35:00,67.6,67.63,67.59,67.62,25600.0,49.9927,50.0149,49.9853,50.0075,25600.0
2014-07-09 13:40:00,67.63,67.63,67.59,67.59,11500.0,50.0149,50.0149,49.9853,49.9853,11500.0
2014-07-09 13:45:00,67.59,67.59,67.57,67.57,8200.0,49.9853,49.9853,49.9705,49.9705,8200.0
2014-07-09 13:50:00,67.58,67.62,67.57,67.61,13500.0,49.9779,50.0075,49.9705,50.0001,13500.0
2014-07-09 13:55:00,67.62,67.65,67.6,67.6,14400.0,50.0075,50.0297,49.9927,49.9927,14400.0
2014-07-09 14:00:00,67.59,67.65,67.49,67.58,49600.0,49.9853,50.0297,49.9114,49.9779,49600.0
2014-07-09 14:05:00,67.58,67.6,67.49,67.53,28900.0,49.9779,49.9927,49.9114,49.9409,28900.0
2014-07-09 14:10:00,67.53,67.62,67.53,67.59,21900.0,49.9409,50.0075,49.9409,49.9853,21900.0
2014-07-09 14:15:00,67.59,67.71,67.58,67.71,39200.0,49.9853,50.0741,49.9779,50.0741,39200.0
2014-07-09 14:20:00,67.7,67.74,67.66,67.69,19500.0,50.0667,50.0962,50.0371,50.0593,19500.0
2014-07-09 14:25:00,67.69,67.76,67.67,67.71,17400.0,50.0593,50.111,50.0445,50.0741,17400.0
2014-07-09 14:30:00,67.71,67.72,67.61,67.69,26300.0,50.0741,50.0815,50.0001,50.0593,26300.0
2014-07-09 14:35:00,67.69,67.71,67.62,67.65,33200.0,50.0593,50.0741,50.0075,50.0297,33200.0
2014-07-09 14:40:00,67.64,67.66,67.61,67.62,22900.0,50.0223,50.0371,50.0001,50.0075,22900.0
2014-07-09 14:45:00,67.63,67.66,67.6,67.63,25200.0,50.0149,50.0371,49.9927,50.0149,25200.0
2014-07-09 14:50:00,67.64,67.67,67.62,67.66,23700.0,50.0223,50.0445,50.0075,50.0371,23700.0
2014-07-09 14:55:00,67.66,67.66,67.61,67.64,24000.0,50.0371,50.0371,50.0001,50.0223,24000.0
2014-07-09 15:00:00,67.64,67.66,67.61,67.62,29700.0,50.0223,50.0371,50.0001,50.0075,29700.0
2014-07-09 15:05:00,67.63,67.67,67.62,67.66,22400.0,50.0149,50.0445,50.0075,50.0371,22400.0
2014-07-09 15:10:00,67.65,67.7,67.65,67.67,28400.0,50.0297,50.0667,50.0297,50.0445,28400.0
2014-07-09 15:15:00,67.67,67.67,67.61,67.64,33300.0,50.0445,50.0445,50.0001,50.0223,33300.0
2014-07-09 15:20:00,67.64,67.69,67.63,67.64,39500.0,50.0223,50.0593,50.0149,50.0223,39500.0
2014-07-09 15:25:00,67.65,67.7,67.64,67.68,36500.0,50.0297,50.0667,50.0223,50.0519,36500.0
2014-07-09 15:30:00,67.68,67.71,67.67,67.69,67600.0,50.0519,50.0741,50.0445,50.0593,67600.0
2014-07-09 15:35:00,67.69,67.72,67.67,67.71,73300.0,50.0593,50.0815,50.0445,50.0741,73300.0
2014-07-09 15:40:00,67.71,67.78,67.69,67.74,52500.0,50.0741,50.1258,50.0593,50.0962,52500.0
2014-07-09 15:45:00,67.75,67.76,67.69,67.73,82500.0,50.1036,50.111,50.0593,50.0889,82500.0
2014-07-09 15:50:00,67.72,67.73,67.69,67.7,136500.0,50.0815,50.0889,50.0593,50.0667,136500.0
2014-07-09 15:55:00,67.69,67.71,67.67,67.7,237800.0,50.0593,50.0741,50.0445,50.0667,237800.0
2014-07-10 09:30:00,67.11,67.48,67.0,67.47,177000.0,49.6303,49.904,49.549,49.8966,177000.0
2014-07-10 09:35:00,67.47,67.59,67.28,67.43,126700.0,49.8966,49.9853,49.7561,49.867,126700.0
2014-07-10 09:40:00,67.45,67.45,67.19,67.29,38300.0,49.8818,49.8818,49.6895,49.7635,38300.0
2014-07-10 09:45:00,67.28,67.29,67.11,67.13,61400.0,49.7561,49.7635,49.6303,49.6451,61400.0
2014-07-10 09:50:00,67.14,67.19,67.04,67.17,57000.0,49.6525,49.6895,49.5786,49.6747,57000.0
2014-07-10 09:55:00,67.16,67.17,67.04,67.1,36700.0,49.6673,49.6747,49.5786,49.6229,36700.0
2014-07-10 10:00:00,67.1,67.13,67.03,67.1,38600.0,49.6229,49.6451,49.5712,49.6229,38600.0
2014-07-10 10:05:00,67.09,67.19,67.07,67.12,38000.0,49.6155,49.6895,49.6008,49.6377,38000.0
2014-07-10 10:10:00,67.13,67.18,67.08,67.16,26900.0,49.6451,49.6821,49.6082,49.6673,26900.0
2014-07-10 10:15:00,67.17,67.26,67.17,67.21,25400.0,49.6747,49.7413,49.6747,49.7043,25400.0
2014-07-10 10:20:00,67.22,67.31,67.21,67.3,15300.0,49.7117,49.7782,49.7043,49.7708,15300.0
2014-07-10 10:25:00,67.31,67.31,67.18,67.21,30400.0,49.7782,49.7782,49.6821,49.7043,30400.0
2014-07-10 10:30:00,67.2,67.25,67.17,67.2,14900.0,49.6969,49.7339,49.6747,49.6969,14900.0
2014-07-10 10:35:00,67.2,67.23,67.12,67.12,15700.0,49.6969,49.7191,49.6377,49.6377,15700.0
2014-07-10 10:40:00,67.12,67.17,67.11,67.16,17900.0,49.6377,49.6747,49.6303,49.6673,17900.0
2014-07-10 10:45:00,67.16,67.28,67.16,67.25,26000.0,49.6673,49.7561,49.6673,49.7339,26000.0
2014-07-10 10:50:00,67.26,67.28,67.23,67.25,15300.0,49.7413,49.7561,49.7191,49.7339,15300.0
2014-07-10 10:55:00,67.26,67.4,67.26,67.36,17700.0,49.7413,49.8448,49.7413,49.8152,17700.0
2014-07-10 11:00:00,67.36,67.43,67.34,67.36,21600.0,49.8152,49.867,49.8004,49.8152,21600.0
2014-07-10 11:05:00,67.37,67.37,67.32,67.32,8800.0,49.8226,49.8226,49.7856,49.7856,8800.0
2014-07-10 11:10:00,67.33,67.4,67.33,67.39,21400.0,49.793,49.8448,49.793,49.8374,21400.0
2014-07-10 11:15:00,67.39,67.39,67.34,67.35,18500.0,49.8374,49.8374,49.8004,49.8078,18500.0
2014-07-10 11:20:00,67.36,67.36,67.28,67.28,16000.0,49.8152,49.8152,49.7561,49.7561,16000.0
2014-07-10 11:25:00,67.29,67.3,67.14,67.17,34700.0,49.7635,49.7708,49.6525,49.6747,34700.0
2014-07-10 11:30:00,67.17,67.19,67.14,67.18,40100.0,49.6747,49.6895,49.6525,49.6821,40100.0
2014-07-10 11:35:00,67.18,67.22,67.16,67.21,16000.0,49.6821,49.7117,49.6673,49.7043,16000.0
2014-07-10 11:40:00,67.2,67.21,67.1,67.1,18200.0,49.6969,49.7043,49.6229,49.6229,18200.0
2014-07-10 11:45:00,67.1,67.19,67.09,67.12,15900.0,49.6229,49.6895,49.6155,49.6377,15900.0
2014-07-10 11:50:00,67.12,67.19,67.11,67.16,15300.0,49.6377,49.6895,49.6303,49.6673,15300.0
2014-07-10 11:55:00,67.15,67.22,67.13,67.21,12100.0,49.6599,49.7117,49.6451,49.7043,12100.0
2014-07-10 12:00:00,67.21,67.22,67.17,67.19,19200.0,49.7043,49.7117,49.6747,49.6895,19200.0
2014-07-10 12:05:00,67.19,67.23,67.17,67.19,11500.0,49.6895,49.7191,49.6747,49.6895,11500.0
2014-07-10 12:10:00,67.18,67.19,67.15,67.18,15400.0,49.6821,49.6895,49.6599,49.6821,15400.0
2014-07-10 12:15:00,67.18,67.25,67.17,67.23,15200.0,49.6821,49.7339,49.6747,49.7191,15200.0
2014-07-10 12:20:00,67.23,67.24,67.21,67.21,19600.0,49.7191,49.7265,49.7043,49.7043,19600.0
2014-07-10 12:25:00,67.22,67.22,67.18,67.19,30100.0,49.7117,49.7117,49.6821,49.6895,30100.0
2014-07-10 12:30:00,67.2,67.25,67.2,67.25,10100.0,49.6969,49.7339,49.6969,49.7339,10100.0
2014-07-10 12:35:00,67.25,67.25,67.21,67.22,5900.0,49.7339,49.7339,49.7043,49.7117,5900.0
2014-07-10 12:40:00,67.22,67.24,67.2,67.23,8900.0,49.7117,49.7265,49.6969,49.7191,8900.0
2014-07-10 12:45:00,67.23,67.26,67.19,67.19,19300.0,49.7191,49.7413,49.6895,49.6895,19300.0
2014-07-10 12:50:00,67.2,67.2,67.13,67.14,9400.0,49.6969,49.6969,49.6451,49.6525,9400.0
2014-07-10 12:55:00,67.14,67.17,67.12,67.17,20000.0,49.6525,49.6747,49.6377,49.6747,20000.0
2014-07-10 13:00:00,67.16,67.16,67.09,67.1,23900.0,49.6673,49.6673,49.6155,49.6229,23900.0
2014-07-10 13:05:00,67.1,67.12,67.08,67.08,19200.0,49.6229,49.6377,49.6082,49.6082,19200.0
2014-07-10 13:10:00,67.08,67.1,67.06,67.09,22300.0,49.6082,49.6229,49.5934,49.6155,22300.0
2014-07-10 13:15:00,67.09,67.11,67.07,67.08,11700.0,49.6155,49.6303,49.6008,49.6082,11700.0
2014-07-10 13:20:00,67.09,67.21,67.09,67.18,21000.0,49.6155,49.7043,49.6155,49.6821,21000.0
2014-07-10 13:25:00,67.17,67.21,67.17,67.19,16000.0,49.6747,49.7043,49.6747,49.6895,16000.0
2014-07-10 13:30:00,67.21,67.25,67.21,67.23,10300.0,49.7043,49.7339,49.7043,49.7191,10300.0
2014-07-10 13:35:00,67.22,67.27,67.21,67.27,13400.0,49.7117,49.7487,49.7043,49.7487,13400.0
2014-07-10 13:40:00,67.27,67.3,67.22,67.29,35600.0,49.7487,49.7708,49.7117,49.7635,35600.0
2014-07-10 13:45:00,67.27,67.32,67.24,67.24,15200.0,49.7487,49.7856,49.7265,49.7265,15200.0
2014-07-10 13:50:00,67.25,67.3,67.22,67.23,19600.0,49.7339,49.7708,49.7117,49.7191,19600.0
2014-07-10 13:55:00,67.23,67.25,67.21,67.21,26300.0,49.7191,49.7339,49.7043,49.7043,26300.0
2014-07-10 14:00:00,67.21,67.24,67.21,67.23,13800.0,49.7043,49.7265,49.7043,49.7191,13800.0
2014-07-10 14:05:00,67.23,67.29,67.23,67.29,23100.0,49.7191,49.7635,49.7191,49.7635,23100.0
2014-07-10 14:10:00,67.28,67.29,67.19,67.19,17100.0,49.7561,49.7635,49.6895,49.6895,17100.0
2014-07-10 14:15:00,67.19,67.24,67.19,67.23,23400.0,49.6895,49.7265,49.6895,49.7191,23400.0
2014-07-10 14:20:00,67.22,67.25,67.21,67.23,9100.0,49.7117,49.7339,49.7043,49.7191,9100.0
2014-07-10 14:25:00,67.23,67.27,67.22,67.27,13600.0,49.7191,49.7487,49.7117,49.7487,13600.0
2014-07-10 14:30:00,67.26,67.27,67.17,67.18,19500.0,49.7413,49.7487,49.6747,49.6821,19500.0
2014-07-10 14:35:00,67.17,67.2,67.15,67.17,10100.0,49.6747,49.6969,49.6599,49.6747,10100.0
2014-07-10 14:40:00,67.17,67.2,67.14,67.14,15100.0,49.6747,49.6969,49.6525,49.6525,15100.0
2014-07-10 14:45:00,67.14,67.22,67.14,67.17,15400.0,49.6525,49.7117,49.6525,49.6747,15400.0
2014-07-10 14:50:00,67.17,67.19,67.13,67.16,25600.0,49.6747,49.6895,49.6451,49.6673,25600.0
2014-07-10 14:55:00,67.16,67.17,67.13,67.16,12000.0,49.6673,49.6747,49.6451,49.6673,12000.0
2014-07-10 15:00:00,67.15,67.15,67.08,67.09,20500.0,49.6599,49.6599,49.6082,49.6155,20500.0
2014-07-10 15:05:00,67.1,67.15,67.09,67.13,30900.0,49.6229,49.6599,49.6155,49.6451,30900.0
2014-07-10 15:10:00,67.13,67.14,67.09,67.11,28500.0,49.6451,49.6525,49.6155,49.6303,28500.0
2014-07-10 15:15:00,67.11,67.22,67.11,67.21,16600.0,49.6303,49.7117,49.6303,49.7043,16600.0
2014-07-10 15:20:00,67.22,67.22,67.13,67.17,35400.0,49.7117,49.7117,49.6451,49.6747,35400.0
2014-07-10 15:25:00,67.17,67.25,67.17,67.25,46700.0,49.6747,49.7339,49.6747,49.7339,46700.0
2014-07-10 15:30:00,67.24,67.25,67.21,67.24,46800.0,49.7265,49.7339,49.7043,49.7265,46800.0
2014-07-10 15:35:00,67.24,67.3,67.24,67.3,44300.0,49.7265,49.7708,49.7265,49.7708,44300.0
2014-07-10 15:40:00,67.29,67.37,67.29,67.34,56500.0,49.7635,49.8226,49.7635,49.8004,56500.0
2014-07-10 15:45:00,67.34,67.35,67.24,67.27,67300.0,49.8004,49.8078,49.7265,49.7487,67300.0
2014-07-10 15:50:00,67.26,67.27,67.2,67.25,70300.0,49.7413,49.7487,49.6969,49.7339,70300.0
2014-07-10 15:55:00,67.26,67.26,67.19,67.2,140000.0,49.7413,49.7413,49.6895,49.6969,140000.0
2014-07-11 09:30:00,67.76,67.76,67.26,67.3,57100.0,50.111,50.111,49.7413,49.7708,57100.0
2014-07-11 09:35:00,67.31,67.31,67.07,67.07,12400.0,49.7782,49.7782,49.6008,49.6008,12400.0
2014-07-11 09:40:00,67.05,67.17,67.01,67.01,18300.0,49.586,49.6747,49.5564,49.5564,18300.0
2014-07-11 09:45:00,67.01,67.18,66.98,66.99,65600.0,49.5564,49.6821,49.5342,49.5416,65600.0
2014-07-11 09:50:00,67.04,67.21,67.04,67.15,59800.0,49.5786,49.7043,49.5786,49.6599,59800.0
2014-07-11 09:55:00,67.14,67.21,67.09,67.09,24800.0,49.6525,49.7043,49.6155,49.6155,24800.0
2014-07-11 10:00:00,67.11,67.12,67.05,67.06,33300.0,49.6303,49.6377,49.586,49.5934,33300.0
2014-07-11 10:05:00,67.07,67.09,67.01,67.04,32000.0,49.6008,49.6155,49.5564,49.5786,32000.0
2014-07-11 10:10:00,67.05,67.24,67.02,67.23,96000.0,49.586,49.7265,49.5638,49.7191,96000.0
2014-07-11 10:15:00,67.24,67.33,67.17,67.33,36800.0,49.7265,49.793,49.6747,49.793,36800.0
2014-07-11 10:20:00,67.33,67.37,67.21,67.24,27900.0,49.793,49.8226,49.7043,49.7265,27900.0
2014-07-11 10:25:00,67.25,67.28,67.17,67.2,22300.0,49.7339,49.7561,49.6747,49.6969,22300.0
2014-07-11 10:30:00,67.21,67.23,67.08,67.08,20100.0,49.7043,49.7191,49.6082,49.6082,20100.0
2014-07-11 10:35:00,67.08,67.09,67.01,67.04,22400.0,49.6082,49.6155,49.5564,49.5786,22400.0
2014-07-11 10:40:00,67.05,67.07,67.0,67.04,71200.0,49.586,49.6008,49.549,49.5786,71200.0
2014-07-11 10:45:00,67.05,67.14,67.02,67.07,70800.0,49.586,49.6525,49.5638,49.6008,70800.0
2014-07-11 10:50:00,67.06,67.11,67.01,67.01,18700.0,49.5934,49.6303,49.5564,49.5564,18700.0
2014-07-11 10:55:00,67.0,67.01,66.94,66.94,28600.0,49.549,49.5564,49.5046,49.5046,28600.0
2014-07-11 11:00:00,66.95,66.96,66.88,66.89,24500.0,49.512,49.5194,49.4602,49.4676,24500.0
2014-07-11 11:05:00,66.88,67.05,66.88,67.05,26200.0,49.4602,49.586,49.4602,49.586,26200.0
2014-07-11 11:10:00,67.04,67.04,66.99,66.99,31400.0,49.5786,49.5786,49.5416,49.5416,31400.0
2014-07-11 11:15:00,66.98,67.0,66.95,67.0,23200.0,49.5342,49.549,49.512,49.549,23200.0
2014-07-11 11:20:00,66.99,67.0,66.92,66.98,24400.0,49.5416,49.549,49.4898,49.5342,24400.0
2014-07-11 11:25:00,66.99,67.0,66.95,66.98,70100.0,49.5416,49.549,49.512,49.5342,70100.0
2014-07-11 11:30:00,66.98,67.15,66.98,67.15,60900.0,49.5342,49.6599,49.5342,49.6599,60900.0
2014-07-11 11:35:00,67.15,67.16,67.03,67.03,21200.0,49.6599,49.6673,49.5712,49.5712,21200.0
2014-07-11 11:40:00,67.03,67.04,66.96,66.96,23900.0,49.5712,49.5786,49.5194,49.5194,23900.0
2014-07-11 11:45:00,66.96,66.97,66.92,66.92,52600.0,49.5194,49.5268,49.4898,49.4898,52600.0
2014-07-11 11:50:00,66.92,66.97,66.88,66.97,26300.0,49.4898,49.5268,49.4602,49.5268,26300.0
2014-07-11 11:55:00,66.96,67.0,66.93,66.93,14300.0,49.5194,49.549,49.4972,49.4972,14300.0
2014-07-11 12:00:00,66.93,66.95,66.91,66.93,19300.0,49.4972,49.512,49.4824,49.4972,19300.0
2014-07-11 12:05:00,66.94,66.96,66.9,66.96,18300.0,49.5046,49.5194,49.475,49.5194,18300.0
2014-07-11 12:10:00,66.95,66.98,66.9,66.94,15800.0,49.512,49.5342,49.475,49.5046,15800.0
2014-07-11 12:15:00,66.95,66.96,66.86,66.86,70800.0,49.512,49.5194,49.4455,49.4455,70800.0
2014-07-11 12:20:00,66.86,66.86,66.76,66.8,93700.0,49.4455,49.4455,49.3715,49.4011,93700.0
2014-07-11 12:25:00,66.79,66.83,66.74,66.82,87600.0,49.3937,49.4233,49.3567,49.4159,87600.0
2014-07-11 12:30:00,66.81,66.82,66.77,66.77,22500.0,49.4085,49.4159,49.3789,49.3789,22500.0
2014-07-11 12:35:00,66.78,66.82,66.76,66.81,13600.0,49.3863,49.4159,49.3715,49.4085,13600.0
2014-07-11 12:40:00,66.82,66.88,66.82,66.86,19600.0,49.4159,49.4602,49.4159,49.4455,19600.0
2014-07-11 12:45:00,66.87,66.88,66.81,66.83,11800.0,49.4528,49.4602,49.4085,49.4233,11800.0
2014-07-11 12:50:00,66.83,66.85,66.81,66.84,28100.0,49.4233,49.4381,49.4085,49.4307,28100.0
2014-07-11 12:55:00,66.84,66.87,66.81,66.81,13100.0,49.4307,49.4528,49.4085,49.4085,13100.0
2014-07-11 13:00:00,66.81,66.89,66.79,66.85,11300.0,49.4085,49.4676,49.3937,49.4381,11300.0
2014-07-11 13:05:00,66.85,66.87,66.81,66.81,7600.0,49.4381,49.4528,49.4085,49.4085,7600.0
2014-07-11 13:10:00,66.81,66.81,66.77,66.77,7200.0,49.4085,49.4085,49.3789,49.3789,7200.0
2014-07-11 13:15:00,66.78,66.82,66.77,66.77,19200.0,49.3863,49.4159,49.3789,49.3789,19200.0
2014-07-11 13:20:00,66.78,66.84,66.78,66.82,12000.0,49.3863,49.4307,49.3863,49.4159,12000.0
2014-07-11 13:25:00,66.82,66.83,66.8,66.81,13700.0,49.4159,49.4233,49.4011,49.4085,13700.0
2014-07-11 13:30:00,66.81,66.82,66.75,66.75,27600.0,49.4085,49.4159,49.3641,49.3641,27600.0
2014-07-11 13:35:00,66.76,66.8,66.75,66.8,17400.0,49.3715,49.4011,49.3641,49.4011,17400.0
2014-07-11 13:40:00,66.8,66.87,66.8,66.86,12100.0,49.4011,49.4528,49.4011,49.4455,12100.0
2014-07-11 13:45:00,66.87,66.89,66.86,66.87,10400.0,49.4528,49.4676,49.4455,49.4528,10400.0
2014-07-11 13:50:00,66.87,66.88,66.87,66.87,8700.0,49.4528,49.4602,49.4528,49.4528,8700.0
2014-07-11 13:55:00,66.87,66.9,66.87,66.89,13500.0,49.4528,49.475,49.4528,49.4676,13500.0
2014-07-11 14:00:00,66.9,66.94,66.89,66.89,16000.0,49.475,49.5046,49.4676,49.4676,16000.0
2014-07-11 14:05:00,66.89,66.97,66.89,66.96,14700.0,49.4676,49.5268,49.4676,49.5194,14700.0
2014-07-11 14:10:00,66.96,66.99,66.93,66.94,7000.0,49.5194,49.5416,49.4972,49.5046,7000.0
2014-07-11 14:15:00,66.94,66.96,66.92,66.95,11700.0,49.5046,49.5194,49.4898,49.512,11700.0
2014-07-11 14:20:00,66.96,66.98,66.95,66.98,10400.0,49.5194,49.5342,49.512,49.5342,10400.0
2014-07-11 14:25:00,66.98,67.01,66.98,66.99,40600.0,49.5342,49.5564,49.5342,49.5416,40600.0
2014-07-11 14:30:00,67.0,67.0,66.95,66.97,26900.0,49.549,49.549,49.512,49.5268,26900.0
2014-07-11 14:35:00,66.97,66.97,66.95,66.96,27700.0,49.5268,49.5268,49.512,49.5194,27700.0
2014-07-11 14:40:00,66.96,66.98,66.95,66.97,10800.0,49.5194,49.5342,49.512,49.5268,10800.0
2014-07-11 14:45:00,66.96,67.0,66.96,67.0,12200.0,49.5194,49.549,49.5194,49.549,12200.0
2014-07-11 14:50:00,66.99,67.01,66.98,66.99,30600.0,49.5416,49.5564,49.5342,49.5416,30600.0
2014-07-11 14:55:00,67.0,67.02,66.98,67.02,20900.0,49.549,49.5638,49.5342,49.5638,20900.0
2014-07-11 15:00:00,67.02,67.02,66.99,67.0,24700.0,49.5638,49.5638,49.5416,49.549,24700.0
2014-07-11 15:05:00,67.01,67.02,66.99,67.01,21600.0,49.5564,49.5638,49.5416,49.5564,21600.0
2014-07-11 15:10:00,67.02,67.03,66.98,67.0,21900.0,49.5638,49.5712,49.5342,49.549,21900.0
2014-07-11 15:15:00,67.0,67.06,66.99,67.06,41500.0,49.549,49.5934,49.5416,49.5934,41500.0
2014-07-11 15:20:00,67.07,67.09,67.06,67.09,28200.0,49.6008,49.6155,49.5934,49.6155,28200.0
2014-07-11 15:25:00,67.09,67.16,67.09,67.15,38800.0,49.6155,49.6673,49.6155,49.6599,38800.0
2014-07-11 15:30:00,67.15,67.15,67.13,67.15,18300.0,49.6599,49.6599,49.6451,49.6599,18300.0
2014-07-11 15:35:00,67.15,67.23,67.12,67.23,37000.0,49.6599,49.7191,49.6377,49.7191,37000.0
2014-07-11 15:40:00,67.23,67.23,67.2,67.2,48600.0,49.7191,49.7191,49.6969,49.6969,48600.0
2014-07-11 15:45:00,67.21,67.22,67.18,67.18,73300.0,49.7043,49.7117,49.6821,49.6821,73300.0
2014-07-11 15:50:00,67.19,67.2,67.15,67.15,59800.0,49.6895,49.6969,49.6599,49.6599,59800.0
2014-07-11 15:55:00,67.15,67.15,67.09,67.1,169900.0,49.6599,49.6599,49.6155,49.6229,169900.0
2014-07-14 09:30:00,67.71,67.71,67.47,67.5,48100.0,50.0741,50.0741,49.8966,49.9188,48100.0
2014-07-14 09:35:00,67.5,67.59,67.39,67.5,16200.0,49.9188,49.9853,49.8374,49.9188,16200.0
2014-07-14 09:40:00,67.5,67.52,67.4,67.43,17200.0,49.9188,49.9335,49.8448,49.867,17200.0
2014-07-14 09:45:00,67.43,67.48,67.42,67.44,25300.0,49.867,49.904,49.8596,49.8744,25300.0
2014-07-14 09:50:00,67.44,67.5,67.43,67.49,24100.0,49.8744,49.9188,49.867,49.9114,24100.0
2014-07-14 09:55:00,67.49,67.51,67.44,67.5,26700.0,49.9114,49.9262,49.8744,49.9188,26700.0
2014-07-14 10:00:00,67.5,67.53,67.41,67.46,42500.0,49.9188,49.9409,49.8522,49.8892,42500.0
2014-07-14 10:05:00,67.46,67.46,67.32,67.34,27900.0,49.8892,49.8892,49.7856,49.8004,27900.0
2014-07-14 10:10:00,67.34,67.47,67.31,67.45,37900.0,49.8004,49.8966,49.7782,49.8818,37900.0
2014-07-14 10:15:00,67.46,67.53,67.45,67.53,34300.0,49.8892,49.9409,49.8818,49.9409,34300.0
2014-07-14 10:20:00,67.52,67.53,67.49,67.53,24200.0,49.9335,49.9409,49.9114,49.9409,24200.0
2014-07-14 10:25:00,67.54,67.59,67.53,67.57,8800.0,49.9483,49.9853,49.9409,49.9705,8800.0
2014-07-14 10:30:00,67.57,67.64,67.56,67.62,21800.0,49.9705,50.0223,49.9631,50.0075,21800.0
2014-07-14 10:35:00,67.63,67.68,67.63,67.66,30800.0,50.0149,50.0519,50.0149,50.0371,30800.0
2014-07-14 10:40:00,67.67,67.68,67.65,67.65,7300.0,50.0445,50.0519,50.0297,50.0297,7300.0
2014-07-14 10:45:00,67.65,67.66,67.6,67.61,26200.0,50.0297,50.0371,49.9927,50.0001,26200.0
2014-07-14 10:50:00,67.61,67.65,67.6,67.65,22800.0,50.0001,50.0297,49.9927,50.0297,22800.0
2014-07-14 10:55:00,67.65,67.77,67.64,67.75,36700.0,50.0297,50.1184,50.0223,50.1036,36700.0
2014-07-14 11:00:00,67.75,67.76,67.72,67.75,39200.0,50.1036,50.111,50.0815,50.1036,39200.0
2014-07-14 11:05:00,67.75,67.76,67.7,67.7,15400.0,50.1036,50.111,50.0667,50.0667,15400.0
2014-07-14 11:10:00,67.71,67.71,67.67,67.68,12800.0,50.0741,50.0741,50.0445,50.0519,12800.0
2014-07-14 11:15:00,67.7,67.7,67.64,67.64,9300.0,50.0667,50.0667,50.0223,50.0223,9300.0
2014-07-14 11:20:00,67.64,67.64,67.62,67.63,9500.0,50.0223,50.0223,50.0075,50.0149,9500.0
2014-07-14 11:25:00,67.64,67.67,67.62,67.65,9900.0,50.0223,50.0445,50.0075,50.0297,9900.0
2014-07-14 11:30:00,67.65,67.67,67.58,67.59,12200.0,50.0297,50.0445,49.9779,49.9853,12200.0
2014-07-14 11:35:00,67.6,67.61,67.52,67.53,9100.0,49.9927,50.0001,49.9335,49.9409,9100.0
2014-07-14 11:40:00,67.52,67.57,67.51,67.57,5900.0,49.9335,49.9705,49.9262,49.9705,5900.0
2014-07-14 11:45:00,67.56,67.56,67.51,67.52,10300.0,49.9631,49.9631,49.9262,49.9335,10300.0
2014-07-14 11:50:00,67.5,67.54,67.5,67.53,12700.0,49.9188,49.9483,49.9188,49.9409,12700.0
2014-07-14 11:55:00,67.54,67.54,67.51,67.52,19800.0,49.9483,49.9483,49.9262,49.9335,19800.0
2014-07-14 12:00:00,67.51,67.54,67.51,67.52,13000.0,49.9262,49.9483,49.9262,49.9335,13000.0
2014-07-14 12:05:00,67.52,67.53,67.5,67.51,6600.0,49.9335,49.9409,49.9188,49.9262,6600.0
2014-07-14 12:10:00,67.5,67.53,67.49,67.53,10900.0,49.9188,49.9409,49.9114,49.9409,10900.0
2014-07-14 12:15:00,67.51,67.54,67.49,67.5,19400.0,49.9262,49.9483,49.9114,49.9188,19400.0
2014-07-14 12:20:00,67.49,67.52,67.49,67.51,4900.0,49.9114,49.9335,49.9114,49.9262,4900.0
2014-07-14 12:25:00,67.52,67.52,67.5,67.52,10600.0,49.9335,49.9335,49.9188,49.9335,10600.0
2014-07-14 12:30:00,67.51,67.51,67.42,67.42,21200.0,49.9262,49.9262,49.8596,49.8596,21200.0
2014-07-14 12:35:00,67.42,67.43,67.39,67.4,10400.0,49.8596,49.867,49.8374,49.8448,10400.0
2014-07-14 12:40:00,67.4,67.45,67.4,67.42,8300.0,49.8448,49.8818,49.8448,49.8596,8300.0
2014-07-14 12:45:00,67.44,67.45,67.41,67.42,7900.0,49.8744,49.8818,49.8522,49.8596,7900.0
2014-07-14 12:50:00,67.42,67.42,67.31,67.33,25700.0,49.8596,49.8596,49.7782,49.793,25700.0
2014-07-14 12:55:00,67.33,67.39,67.32,67.35,7500.0,49.793,49.8374,49.7856,49.8078,7500.0
2014-07-14 13:00:00,67.36,67.36,67.32,67.32,12200.0,49.8152,49.8152,49.7856,49.7856,12200.0
2014-07-14 13:05:00,67.32,67.36,67.32,67.36,7700.0,49.7856,49.8152,49.7856,49.8152,7700.0
2014-07-14 13:10:00,67.36,67.38,67.34,67.35,19900.0,49.8152,49.83,49.8004,49.8078,19900.0
2014-07-14 13:15:00,67.35,67.36,67.34,67.36,6200.0,49.8078,49.8152,49.8004,49.8152,6200.0
2014-07-14 13:20:00,67.37,67.37,67.34,67.35,13500.0,49.8226,49.8226,49.8004,49.8078,13500.0
2014-07-14 13:25:00,67.36,67.38,67.36,67.36,4300.0,49.8152,49.83,49.8152,49.8152,4300.0
2014-07-14 13:30:00,67.37,67.38,67.33,67.34,6500.0,49.8226,49.83,49.793,49.8004,6500.0
2014-07-14 13:35:00,67.34,67.34,67.31,67.31,13700.0,49.8004,49.8004,49.7782,49.7782,13700.0
2014-07-14 13:40:00,67.31,67.35,67.3,67.34,19000.0,49.7782,49.8078,49.7708,49.8004,19000.0
2014-07-14 13:45:00,67.34,67.39,67.34,67.38,26500.0,49.8004,49.8374,49.8004,49.83,26500.0
2014-07-14 13:50:00,67.37,67.38,67.35,67.35,11600.0,49.8226,49.83,49.8078,49.8078,11600.0
2014-07-14 13:55:00,67.35,67.35,67.31,67.34,13900.0,49.8078,49.8078,49.7782,49.8004,13900.0
2014-07-14 14:00:00,67.34,67.39,67.33,67.38,22200.0,49.8004,49.8374,49.793,49.83,22200.0
2014-07-14 14:05:00,67.39,67.4,67.38,67.39,13800.0,49.8374,49.8448,49.83,49.8374,13800.0
2014-07-14 14:10:00,67.38,67.41,67.37,67.41,23700.0,49.83,49.8522,49.8226,49.8522,23700.0
2014-07-14 14:15:00,67.4,67.45,67.39,67.45,17100.0,49.8448,49.8818,49.8374,49.8818,17100.0
2014-07-14 14:20:00,67.44,67.48,67.43,67.47,20800.0,49.8744,49.904,49.867,49.8966,20800.0
2014-07-14 14:25:00,67.47,67.49,67.45,67.45,21100.0,49.8966,49.9114,49.8818,49.8818,21100.0
2014-07-14 14:30:00,67.45,67.46,67.39,67.39,12700.0,49.8818,49.8892,49.8374,49.8374,12700.0
2014-07-14 14:35:00,67.4,67.43,67.37,67.42,25100.0,49.8448,49.867,49.8226,49.8596,25100.0
2014-07-14 14:40:00,67.42,67.44,67.41,67.44,21500.0,49.8596,49.8744,49.8522,49.8744,21500.0
2014-07-14 14:45:00,67.43,67.5,67.42,67.48,32300.0,49.867,49.9188,49.8596,49.904,32300.0
2014-07-14 14:50:00,67.47,67.48,67.42,67.43,16700.0,49.8966,49.904,49.8596,49.867,16700.0
2014-07-14 14:55:00,67.44,67.47,67.43,67.45,20200.0,49.8744,49.8966,49.867,49.8818,20200.0
2014-07-14 15:00:00,67.45,67.46,67.43,67.45,23700.0,49.8818,49.8892,49.867,49.8818,23700.0
2014-07-14 15:05:00,67.45,67.46,67.42,67.44,30000.0,49.8818,49.8892,49.8596,49.8744,30000.0
2014-07-14 15:10:00,67.45,67.45,67.39,67.39,28100.0,49.8818,49.8818,49.8374,49.8374,28100.0
2014-07-14 15:15:00,67.39,67.4,67.37,67.39,25400.0,49.8374,49.8448,49.8226,49.8374,25400.0
2014-07-14 15:20:00,67.39,67.39,67.33,67.33,22000.0,49.8374,49.8374,49.793,49.793,22000.0
2014-07-14 15:25:00,67.33,67.34,67.29,67.3,19600.0,49.793,49.8004,49.7635,49.7708,19600.0
2014-07-14 15:30:00,67.29,67.37,67.29,67.34,43000.0,49.7635,49.8226,49.7635,49.8004,43000.0
2014-07-14 15:35:00,67.34,67.35,67.32,67.34,36000.0,49.8004,49.8078,49.7856,49.8004,36000.0
2014-07-14 15:40:00,67.34,67.36,67.28,67.28,43000.0,49.8004,49.8152,49.7561,49.7561,43000.0
2014-07-14 15:45:00,67.28,67.31,67.27,67.28,83900.0,49.7561,49.7782,49.7487,49.7561,83900.0
2014-07-14 15:50:00,67.28,67.29,67.26,67.27,85400.0,49.7561,49.7635,49.7413,49.7487,85400.0
2014-07-14 15:55:00,67.26,67.27,67.24,67.26,131400.0,49.7413,49.7487,49.7265,49.7413,131400.0
2014-07-15 09:30:00,67.17,67.36,67.15,67.33,48500.0,49.6747,49.8152,49.6599,49.793,48500.0
2014-07-15 09:35:00,67.33,67.43,67.32,67.43,8600.0,49.793,49.867,49.7856,49.867,8600.0
2014-07-15 09:40:00,67.44,67.54,67.44,67.53,17000.0,49.8744,49.9483,49.8744,49.9409,17000.0
2014-07-15 09:45:00,67.54,67.64,67.53,67.61,33000.0,49.9483,50.0223,49.9409,50.0001,33000.0
2014-07-15 09:50:00,67.61,67.65,67.51,67.53,27700.0,50.0001,50.0297,49.9262,49.9409,27700.0
2014-07-15 09:55:00,67.53,67.61,67.51,67.61,49900.0,49.9409,50.0001,49.9262,50.0001,49900.0
2014-07-15 10:00:00,67.62,67.72,67.59,67.62,49000.0,50.0075,50.0815,49.9853,50.0075,49000.0
2014-07-15 10:05:00,67.61,67.66,67.56,67.6,23500.0,50.0001,50.0371,49.9631,49.9927,23500.0
2014-07-15 10:10:00,67.6,67.67,67.46,67.47,48200.0,49.9927,50.0445,49.8892,49.8966,48200.0
2014-07-15 10:15:00,67.47,67.49,67.4,67.48,27800.0,49.8966,49.9114,49.8448,49.904,27800.0
2014-07-15 10:20:00,67.49,67.57,67.48,67.53,35200.0,49.9114,49.9705,49.904,49.9409,35200.0
2014-07-15 10:25:00,67.53,67.58,67.48,67.52,36100.0,49.9409,49.9779,49.904,49.9335,36100.0
2014-07-15 10:30:00,67.52,67.55,67.48,67.5,21200.0,49.9335,49.9557,49.904,49.9188,21200.0
2014-07-15 10:35:00,67.5,67.59,67.5,67.53,79100.0,49.9188,49.9853,49.9188,49.9409,79100.0
2014-07-15 10:40:00,67.53,67.53,67.39,67.44,29300.0,49.9409,49.9409,49.8374,49.8744,29300.0
2014-07-15 10:45:00,67.42,67.42,67.29,67.31,25000.0,49.8596,49.8596,49.7635,49.7782,25000.0
2014-07-15 10:50:00,67.31,67.45,67.29,67.44,31200.0,49.7782,49.8818,49.7635,49.8744,31200.0
2014-07-15 10:55:00,67.44,67.49,67.43,67.46,55100.0,49.8744,49.9114,49.867,49.8892,55100.0
2014-07-15 11:00:00,67.46,67.46,67.39,67.42,43400.0,49.8892,49.8892,49.8374,49.8596,43400.0
2014-07-15 11:05:00,67.42,67.47,67.4,67.44,45400.0,49.8596,49.8966,49.8448,49.8744,45400.0
2014-07-15 11:10:00,67.43,67.56,67.42,67.53,20200.0,49.867,49.9631,49.8596,49.9409,20200.0
2014-07-15 11:15:00,67.53,67.57,67.48,67.57,16900.0,49.9409,49.9705,49.904,49.9705,16900.0
2014-07-15 11:20:00,67.55,67.57,67.49,67.51,26600.0,49.9557,49.9705,49.9114,49.9262,26600.0
2014-07-15 11:25:00,67.52,67.53,67.47,67.47,33000.0,49.9335,49.9409,49.8966,49.8966,33000.0
2014-07-15 11:30:00,67.47,67.47,67.38,67.38,16600.0,49.8966,49.8966,49.83,49.83,16600.0
2014-07-15 11:35:00,67.38,67.4,67.35,67.39,13600.0,49.83,49.8448,49.8078,49.8374,13600.0
2014-07-15 11:40:00,67.39,67.39,67.33,67.36,11200.0,49.8374,49.8374,49.793,49.8152,11200.0
2014-07-15 11:45:00,67.35,67.37,67.31,67.34,13000.0,49.8078,49.8226,49.7782,49.8004,13000.0
2014-07-15 11:50:00,67.34,67.38,67.31,67.31,9600.0,49.8004,49.83,49.7782,49.7782,9600.0
2014-07-15 11:55:00,67.31,67.33,67.21,67.21,22400.0,49.7782,49.793,49.7043,49.7043,22400.0
2014-07-15 12:00:00,67.21,67.27,67.17,67.19,13300.0,49.7043,49.7487,49.6747,49.6895,13300.0
2014-07-15 12:05:00,67.19,67.31,67.19,67.27,19600.0,49.6895,49.7782,49.6895,49.7487,19600.0
2014-07-15 12:10:00,67.26,67.3,67.21,67.21,8900.0,49.7413,49.7708,49.7043,49.7043,8900.0
2014-07-15 12:15:00,67.21,67.27,67.19,67.24,12700.0,49.7043,49.7487,49.6895,49.7265,12700.0
2014-07-15 12:20:00,67.24,67.25,67.17,67.18,7700.0,49.7265,49.7339,49.6747,49.6821,7700.0
2014-07-15 12:25:00,67.21,67.28,67.2,67.24,10800.0,49.7043,49.7561,49.6969,49.7265,10800.0
2014-07-15 12:30:00,67.23,67.25,67.21,67.23,9800.0,49.7191,49.7339,49.7043,49.7191,9800.0
2014-07-15 12:35:00,67.23,67.26,67.17,67.24,9000.0,49.7191,49.7413,49.6747,49.7265,9000.0
2014-07-15 12:40:00,67.25,67.29,67.23,67.26,9400.0,49.7339,49.7635,49.7191,49.7413,9400.0
2014-07-15 12:45:00,67.26,67.26,67.2,67.23,7200.0,49.7413,49.7413,49.6969,49.7191,7200.0
2014-07-15 12:50:00,67.23,67.25,67.2,67.21,12200.0,49.7191,49.7339,49.6969,49.7043,12200.0
2014-07-15 12:55:00,67.22,67.23,67.16,67.17,19400.0,49.7117,49.7191,49.6673,49.6747,19400.0
2014-07-15 13:00:00,67.17,67.21,67.14,67.14,14400.0,49.6747,49.7043,49.6525,49.6525,14400.0
2014-07-15 13:05:00,67.14,67.16,67.11,67.14,15100.0,49.6525,49.6673,49.6303,49.6525,15100.0
2014-07-15 13:10:00,67.14,67.27,67.13,67.27,12500.0,49.6525,49.7487,49.6451,49.7487,12500.0
2014-07-15 13:15:00,67.27,67.38,67.27,67.38,23200.0,49.7487,49.83,49.7487,49.83,23200.0
2014-07-15 13:20:00,67.37,67.39,67.26,67.29,12800.0,49.8226,49.8374,49.7413,49.7635,12800.0
2014-07-15 13:25:00,67.29,67.31,67.28,67.3,11300.0,49.7635,49.7782,49.7561,49.7708,11300.0
2014-07-15 13:30:00,67.31,67.38,67.31,67.38,21400.0,49.7782,49.83,49.7782,49.83,21400.0
2014-07-15 13:35:00,67.38,67.45,67.38,67.4,35000.0,49.83,49.8818,49.83,49.8448,35000.0
2014-07-15 13:40:00,67.41,67.41,67.38,67.4,17600.0,49.8522,49.8522,49.83,49.8448,17600.0
2014-07-15 13:45:00,67.41,67.44,67.35,67.41,32600.0,49.8522,49.8744,49.8078,49.8522,32600.0
2014-07-15 13:50:00,67.41,67.43,67.33,67.33,38400.0,49.8522,49.867,49.793,49.793,38400.0
2014-07-15 13:55:00,67.34,67.4,67.32,67.37,29500.0,49.8004,49.8448,49.7856,49.8226,29500.0
2014-07-15 14:00:00,67.38,67.4,67.33,67.34,25400.0,49.83,49.8448,49.793,49.8004,25400.0
2014-07-15 14:05:00,67.34,67.38,67.32,67.32,26900.0,49.8004,49.83,49.7856,49.7856,26900.0
2014-07-15 14:10:00,67.33,67.38,67.31,67.33,29500.0,49.793,49.83,49.7782,49.793,29500.0
2014-07-15 14:15:00,67.34,67.46,67.34,67.45,42200.0,49.8004,49.8892,49.8004,49.8818,42200.0
2014-07-15 14:20:00,67.45,67.48,67.44,67.48,16600.0,49.8818,49.904,49.8744,49.904,16600.0
2014-07-15 14:25:00,67.47,67.48,67.44,67.48,21500.0,49.8966,49.904,49.8744,49.904,21500.0
2014-07-15 14:30:00,67.47,67.48,67.45,67.47,35500.0,49.8966,49.904,49.8818,49.8966,35500.0
2014-07-15 14:35:00,67.46,67.47,67.42,67.42,23600.0,49.8892,49.8966,49.8596,49.8596,23600.0
2014-07-15 14:40:00,67.43,67.44,67.41,67.41,15500.0,49.867,49.8744,49.8522,49.8522,15500.0
2014-07-15 14:45:00,67.41,67.46,67.41,67.45,27800.0,49.8522,49.8892,49.8522,49.8818,27800.0
2014-07-15 14:50:00,67.45,67.51,67.45,67.49,29700.0,49.8818,49.9262,49.8818,49.9114,29700.0
2014-07-15 14:55:00,67.49,67.57,67.49,67.55,29300.0,49.9114,49.9705,49.9114,49.9557,29300.0
2014-07-15 15:00:00,67.55,67.55,67.45,67.47,31900.0,49.9557,49.9557,49.8818,49.8966,31900.0
2014-07-15 15:05:00,67.47,67.47,67.41,67.44,34100.0,49.8966,49.8966,49.8522,49.8744,34100.0
2014-07-15 15:10:00,67.44,67.46,67.4,67.45,20700.0,49.8744,49.8892,49.8448,49.8818,20700.0
2014-07-15 15:15:00,67.45,67.46,67.39,67.39,36900.0,49.8818,49.8892,49.8374,49.8374,36900.0
2014-07-15 15:20:00,67.39,67.42,67.38,67.42,32400.0,49.8374,49.8596,49.83,49.8596,32400.0
2014-07-15 15:25:00,67.42,67.47,67.42,67.46,29000.0,49.8596,49.8966,49.8596,49.8892,29000.0
2014-07-15 15:30:00,67.47,67.47,67.41,67.41,50600.0,49.8966,49.8966,49.8522,49.8522,50600.0
2014-07-15 15:35:00,67.42,67.47,67.38,67.44,66600.0,49.8596,49.8966,49.83,49.8744,66600.0
2014-07-15 15:40:00,67.44,67.5,67.44,67.5,47300.0,49.8744,49.9188,49.8744,49.9188,47300.0
2014-07-15 15:45:00,67.5,67.52,67.5,67.52,110700.0,49.9188,49.9335,49.9188,49.9335,110700.0
2014-07-15 15:50:00,67.52,67.52,67.44,67.45,160300.0,49.9335,49.9335,49.8744,49.8818,160300.0
2014-07-15 15:55:00,67.46,67.51,67.46,67.49,138700.0,49.8892,49.9262,49.8892,49.9114,138700.0
2014-07-16 09:30:00,67.96,68.15,67.76,68.15,99100.0,50.2589,50.3995,50.111,50.3995,99100.0
2014-07-16 09:35:00,68.13,68.22,68.04,68.15,75300.0,50.3847,50.4512,50.3181,50.3995,75300.0
2014-07-16 09:40:00,68.17,68.18,68.08,68.14,41100.0,50.4142,50.4216,50.3477,50.3921,41100.0
2014-07-16 09:45:00,68.13,68.2,68.1,68.15,62100.0,50.3847,50.4364,50.3625,50.3995,62100.0
2014-07-16 09:50:00,68.14,68.19,67.9,68.0,71400.0,50.3921,50.429,50.2146,50.2885,71400.0
2014-07-16 09:55:00,68.0,68.01,67.92,67.95,48100.0,50.2885,50.2959,50.2294,50.2515,48100.0
2014-07-16 10:00:00,67.97,68.06,67.96,67.98,34800.0,50.2663,50.3329,50.2589,50.2737,34800.0
2014-07-16 10:05:00,67.98,68.08,67.98,68.06,42000.0,50.2737,50.3477,50.2737,50.3329,42000.0
2014-07-16 10:10:00,68.06,68.15,68.05,68.14,37800.0,50.3329,50.3995,50.3255,50.3921,37800.0
2014-07-16 10:15:00,68.13,68.13,67.98,67.99,37600.0,50.3847,50.3847,50.2737,50.2811,37600.0
2014-07-16 10:20:00,67.98,68.05,67.92,67.93,37200.0,50.2737,50.3255,50.2294,50.2368,37200.0
2014-07-16 10:25:00,67.94,67.95,67.83,67.92,38700.0,50.2442,50.2515,50.1628,50.2294,38700.0
2014-07-16 10:30:00,67.93,67.97,67.89,67.93,26200.0,50.2368,50.2663,50.2072,50.2368,26200.0
2014-07-16 10:35:00,67.92,67.92,67.84,67.9,31600.0,50.2294,50.2294,50.1702,50.2146,31600.0
2014-07-16 10:40:00,67.9,67.96,67.83,67.95,41300.0,50.2146,50.2589,50.1628,50.2515,41300.0
2014-07-16 10:45:00,67.94,67.95,67.84,67.84,30300.0,50.2442,50.2515,50.1702,50.1702,30300.0
2014-07-16 10:50:00,67.84,67.86,67.78,67.78,72600.0,50.1702,50.185,50.1258,50.1258,72600.0
2014-07-16 10:55:00,67.78,67.86,67.77,67.81,31800.0,50.1258,50.185,50.1184,50.148,31800.0
2014-07-16 11:00:00,67.81,67.87,67.81,67.86,23500.0,50.148,50.1924,50.148,50.185,23500.0
2014-07-16 11:05:00,67.85,67.91,67.83,67.89,11000.0,50.1776,50.222,50.1628,50.2072,11000.0
2014-07-16 11:10:00,67.9,67.94,67.89,67.91,21800.0,50.2146,50.2442,50.2072,50.222,21800.0
2014-07-16 11:15:00,67.92,67.92,67.79,67.79,35800.0,50.2294,50.2294,50.1332,50.1332,35800.0
2014-07-16 11:20:00,67.8,67.8,67.75,67.76,35700.0,50.1406,50.1406,50.1036,50.111,35700.0
2014-07-16 11:25:00,67.76,67.84,67.76,67.84,39500.0,50.111,50.1702,50.111,50.1702,39500.0
2014-07-16 11:30:00,67.83,67.89,67.81,67.89,47600.0,50.1628,50.2072,50.148,50.2072,47600.0
2014-07-16 11:35:00,67.89,67.92,67.85,67.88,39400.0,50.2072,50.2294,50.1776,50.1998,39400.0
2014-07-16 11:40:00,67.88,67.93,67.87,67.93,22800.0,50.1998,50.2368,50.1924,50.2368,22800.0
2014-07-16 11:45:00,67.93,67.94,67.87,67.9,14700.0,50.2368,50.2442,50.1924,50.2146,14700.0
2014-07-16 11:50:00,67.9,68.0,67.9,68.0,14200.0,50.2146,50.2885,50.2146,50.2885,14200.0
2014-07-16 11:55:00,68.0,68.02,67.98,68.02,21400.0,50.2885,50.3033,50.2737,50.3033,21400.0
2014-07-16 12:00:00,68.01,68.01,67.97,68.0,20200.0,50.2959,50.2959,50.2663,50.2885,20200.0
2014-07-16 12:05:00,68.0,68.06,67.96,68.06,18400.0,50.2885,50.3329,50.2589,50.3329,18400.0
2014-07-16 12:10:00,68.05,68.11,68.05,68.1,16900.0,50.3255,50.3699,50.3255,50.3625,16900.0
2014-07-16 12:15:00,68.1,68.11,68.04,68.06,16100.0,50.3625,50.3699,50.3181,50.3329,16100.0
2014-07-16 12:20:00,68.05,68.06,68.0,68.0,27200.0,50.3255,50.3329,50.2885,50.2885,27200.0
2014-07-16 12:25:00,68.0,68.01,68.0,68.01,13200.0,50.2885,50.2959,50.2885,50.2959,13200.0
2014-07-16 12:30:00,68.01,68.04,68.0,68.03,32100.0,50.2959,50.3181,50.2885,50.3107,32100.0
2014-07-16 12:35:00,68.03,68.04,68.0,68.02,27200.0,50.3107,50.3181,50.2885,50.3033,27200.0
2014-07-16 12:40:00,68.01,68.02,67.99,67.99,21200.0,50.2959,50.3033,50.2811,50.2811,21200.0
2014-07-16 12:45:00,68.0,68.0,67.96,67.96,32600.0,50.2885,50.2885,50.2589,50.2589,32600.0
2014-07-16 12:50:00,67.96,67.97,67.91,67.92,20400.0,50.2589,50.2663,50.222,50.2294,20400.0
2014-07-16 12:55:00,67.92,67.96,67.92,67.95,11900.0,50.2294,50.2589,50.2294,50.2515,11900.0
2014-07-16 13:00:00,67.95,68.0,67.95,67.99,16500.0,50.2515,50.2885,50.2515,50.2811,16500.0
2014-07-16 13:05:00,67.98,68.01,67.98,68.0,17300.0,50.2737,50.2959,50.2737,50.2885,17300.0
2014-07-16 13:10:00,68.0,68.04,67.99,68.03,19300.0,50.2885,50.3181,50.2811,50.3107,19300.0
2014-07-16 13:15:00,68.04,68.04,68.02,68.03,9900.0,50.3181,50.3181,50.3033,50.3107,9900.0
2014-07-16 13:20:00,68.03,68.03,67.99,68.0,17200.0,50.3107,50.3107,50.2811,50.2885,17200.0
2014-07-16 13:25:00,68.0,68.04,67.99,68.03,23000.0,50.2885,50.3181,50.2811,50.3107,23000.0
2014-07-16 13:30:00,68.03,68.03,68.01,68.03,13400.0,50.3107,50.3107,50.2959,50.3107,13400.0
2014-07-16 13:35:00,68.03,68.04,68.0,68.02,19300.0,50.3107,50.3181,50.2885,50.3033,19300.0
2014-07-16 13:40:00,68.01,68.04,68.01,68.04,23800.0,50.2959,50.3181,50.2959,50.3181,23800.0
2014-07-16 13:45:00,68.04,68.09,68.04,68.08,32700.0,50.3181,50.3551,50.3181,50.3477,32700.0
2014-07-16 13:50:00,68.08,68.1,68.07,68.08,22000.0,50.3477,50.3625,50.3403,50.3477,22000.0
2014-07-16 13:55:00,68.08,68.11,68.07,68.11,27200.0,50.3477,50.3699,50.3403,50.3699,27200.0
2014-07-16 14:00:00,68.11,68.15,68.09,68.15,24900.0,50.3699,50.3995,50.3551,50.3995,24900.0
2014-07-16 14:05:00,68.15,68.16,68.14,68.15,23500.0,50.3995,50.4069,50.3921,50.3995,23500.0
2014-07-16 14:10:00,68.16,68.21,68.15,68.21,49200.0,50.4069,50.4438,50.3995,50.4438,49200.0
2014-07-16 14:15:00,68.21,68.23,68.2,68.22,23500.0,50.4438,50.4586,50.4364,50.4512,23500.0
2014-07-16 14:20:00,68.22,68.22,68.11,68.12,57700.0,50.4512,50.4512,50.3699,50.3773,57700.0
2014-07-16 14:25:00,68.11,68.11,68.06,68.07,16100.0,50.3699,50.3699,50.3329,50.3403,16100.0
2014-07-16 14:30:00,68.07,68.09,68.07,68.09,12200.0,50.3403,50.3551,50.3403,50.3551,12200.0
2014-07-16 14:35:00,68.08,68.09,68.02,68.03,22700.0,50.3477,50.3551,50.3033,50.3107,22700.0
2014-07-16 14:40:00,68.02,68.04,68.0,68.01,24700.0,50.3033,50.3181,50.2885,50.2959,24700.0
2014-07-16 14:45:00,68.01,68.02,68.01,68.01,20600.0,50.2959,50.3033,50.2959,50.2959,20600.0
2014-07-16 14:50:00,68.01,68.02,67.99,68.01,31700.0,50.2959,50.3033,50.2811,50.2959,31700.0
2014-07-16 14:55:00,68.0,68.02,68.0,68.01,16700.0,50.2885,50.3033,50.2885,50.2959,16700.0
2014-07-16 15:00:00,68.01,68.01,68.0,68.01,13200.0,50.2959,50.2959,50.2885,50.2959,13200.0
2014-07-16 15:05:00,68.01,68.01,67.99,67.99,24200.0,50.2959,50.2959,50.2811,50.2811,24200.0
2014-07-16 15:10:00,67.99,68.01,67.99,68.01,29900.0,50.2811,50.2959,50.2811,50.2959,29900.0
2014-07-16 15:15:00,68.01,68.01,67.99,68.0,32300.0,50.2959,50.2959,50.2811,50.2885,32300.0
2014-07-16 15:20:00,68.0,68.03,67.99,68.02,38500.0,50.2885,50.3107,50.2811,50.3033,38500.0
2014-07-16 15:25:00,68.02,68.02,68.0,68.01,54600.0,50.3033,50.3033,50.2885,50.2959,54600.0
2014-07-16 15:30:00,68.01,68.01,67.99,68.0,41900.0,50.2959,50.2959,50.2811,50.2885,41900.0
2014-07-16 15:35:00,68.0,68.0,67.99,67.99,48600.0,50.2885,50.2885,50.2811,50.2811,48600.0
2014-07-16 15:40:00,67.99,68.0,67.99,68.0,45600.0,50.2811,50.2885,50.2811,50.2885,45600.0
2014-07-16 15:45:00,68.0,68.01,68.0,68.0,74000.0,50.2885,50.2959,50.2885,50.2885,74000.0
2014-07-16 15:50:00,68.0,68.01,67.97,67.97,101500.0,50.2885,50.2959,50.2663,50.2663,101500.0
2014-07-16 15:55:00,67.97,67.99,67.95,67.97,285100.0,50.2663,50.2811,50.2515,50.2663,285100.0
2014-07-17 09:30:00,67.55,67.61,67.26,67.27,72900.0,49.9557,50.0001,49.7413,49.7487,72900.0
2014-07-17 09:35:00,67.26,67.3,67.2,67.27,45500.0,49.7413,49.7708,49.6969,49.7487,45500.0
2014-07-17 09:40:00,67.28,67.37,67.25,67.34,35000.0,49.7561,49.8226,49.7339,49.8004,35000.0
2014-07-17 09:45:00,67.35,67.45,67.29,67.29,27200.0,49.8078,49.8818,49.7635,49.7635,27200.0
2014-07-17 09:50:00,67.29,67.42,67.27,67.37,35100.0,49.7635,49.8596,49.7487,49.8226,35100.0
2014-07-17 09:55:00,67.34,67.36,67.24,67.34,51300.0,49.8004,49.8152,49.7265,49.8004,51300.0
2014-07-17 10:00:00,67.35,67.47,67.35,67.42,51300.0,49.8078,49.8966,49.8078,49.8596,51300.0
2014-07-17 10:05:00,67.42,67.51,67.35,67.49,39300.0,49.8596,49.9262,49.8078,49.9114,39300.0
2014-07-17 10:10:00,67.48,67.48,67.38,67.43,45300.0,49.904,49.904,49.83,49.867,45300.0
2014-07-17 10:15:00,67.43,67.43,67.38,67.41,34900.0,49.867,49.867,49.83,49.8522,34900.0
2014-07-17 10:20:00,67.4,67.47,67.39,67.43,30700.0,49.8448,49.8966,49.8374,49.867,30700.0
2014-07-17 10:25:00,67.43,67.45,67.37,67.42,49900.0,49.867,49.8818,49.8226,49.8596,49900.0
2014-07-17 10:30:00,67.44,67.45,67.39,67.42,25700.0,49.8744,49.8818,49.8374,49.8596,25700.0
2014-07-17 10:35:00,67.43,67.44,67.39,67.41,13700.0,49.867,49.8744,49.8374,49.8522,13700.0
2014-07-17 10:40:00,67.42,67.47,67.39,67.4,17400.0,49.8596,49.8966,49.8374,49.8448,17400.0
2014-07-17 10:45:00,67.4,67.42,67.38,67.39,30500.0,49.8448,49.8596,49.83,49.8374,30500.0
2014-07-17 10:50:00,67.38,67.44,67.38,67.43,45200.0,49.83,49.8744,49.83,49.867,45200.0
2014-07-17 10:55:00,67.43,67.44,67.4,67.43,12800.0,49.867,49.8744,49.8448,49.867,12800.0
2014-07-17 11:00:00,67.42,67.46,67.39,67.4,16000.0,49.8596,49.8892,49.8374,49.8448,16000.0
2014-07-17 11:05:00,67.41,67.44,67.39,67.42,14900.0,49.8522,49.8744,49.8374,49.8596,14900.0
2014-07-17 11:10:00,67.41,67.41,67.34,67.35,19800.0,49.8522,49.8522,49.8004,49.8078,19800.0
2014-07-17 11:15:00,67.34,67.4,67.21,67.35,106200.0,49.8004,49.8448,49.7043,49.8078,106200.0
2014-07-17 11:20:00,67.36,67.36,67.32,67.33,42800.0,49.8152,49.8152,49.7856,49.793,42800.0
2014-07-17 11:25:00,67.34,67.34,67.2,67.25,50200.0,49.8004,49.8004,49.6969,49.7339,50200.0
2014-07-17 11:30:00,67.24,67.3,67.14,67.28,79600.0,49.7265,49.7708,49.6525,49.7561,79600.0
2014-07-17 11:35:00,67.28,67.37,67.24,67.25,25600.0,49.7561,49.8226,49.7265,49.7339,25600.0
2014-07-17 11:40:00,67.25,67.29,67.21,67.22,26600.0,49.7339,49.7635,49.7043,49.7117,26600.0
2014-07-17 11:45:00,67.21,67.31,67.2,67.27,28400.0,49.7043,49.7782,49.6969,49.7487,28400.0
2014-07-17 11:50:00,67.26,67.3,67.24,67.25,26500.0,49.7413,49.7708,49.7265,49.7339,26500.0
2014-07-17 11:55:00,67.26,67.29,67.17,67.25,46700.0,49.7413,49.7635,49.6747,49.7339,46700.0
2014-07-17 12:00:00,67.25,67.26,67.14,67.15,91300.0,49.7339,49.7413,49.6525,49.6599,91300.0
2014-07-17 12:05:00,67.14,67.21,67.08,67.19,47900.0,49.6525,49.7043,49.6082,49.6895,47900.0
2014-07-17 12:10:00,67.19,67.3,67.19,67.28,22400.0,49.6895,49.7708,49.6895,49.7561,22400.0
2014-07-17 12:15:00,67.28,67.31,67.26,67.28,18700.0,49.7561,49.7782,49.7413,49.7561,18700.0
2014-07-17 12:20:00,67.27,67.28,67.22,67.23,33700.0,49.7487,49.7561,49.7117,49.7191,33700.0
2014-07-17 12:25:00,67.23,67.32,67.22,67.31,15300.0,49.7191,49.7856,49.7117,49.7782,15300.0
2014-07-17 12:30:00,67.32,67.35,67.3,67.31,15000.0,49.7856,49.8078,49.7708,49.7782,15000.0
2014-07-17 12:35:00,67.32,67.43,67.31,67.37,22900.0,49.7856,49.867,49.7782,49.8226,22900.0
2014-07-17 12:40:00,67.37,67.38,67.33,67.36,7400.0,49.8226,49.83,49.793,49.8152,7400.0
2014-07-17 12:45:00,67.35,67.35,67.28,67.31,13200.0,49.8078,49.8078,49.7561,49.7782,13200.0
2014-07-17 12:50:00,67.31,67.32,67.27,67.3,12900.0,49.7782,49.7856,49.7487,49.7708,12900.0
2014-07-17 12:55:00,67.3,67.32,67.29,67.31,16000.0,49.7708,49.7856,49.7635,49.7782,16000.0
2014-07-17 13:00:00,67.3,67.36,67.3,67.32,13600.0,49.7708,49.8152,49.7708,49.7856,13600.0
2014-07-17 13:05:00,67.31,67.34,67.3,67.34,12100.0,49.7782,49.8004,49.7708,49.8004,12100.0
2014-07-17 13:10:00,67.34,67.42,67.34,67.42,12000.0,49.8004,49.8596,49.8004,49.8596,12000.0
2014-07-17 13:15:00,67.42,67.43,67.3,67.33,53000.0,49.8596,49.867,49.7708,49.793,53000.0
2014-07-17 13:20:00,67.33,67.33,67.24,67.27,10800.0,49.793,49.793,49.7265,49.7487,10800.0
2014-07-17 13:25:00,67.27,67.32,67.27,67.31,7900.0,49.7487,49.7856,49.7487,49.7782,7900.0
2014-07-17 13:30:00,67.32,67.39,67.32,67.34,13600.0,49.7856,49.8374,49.7856,49.8004,13600.0
2014-07-17 13:35:00,67.34,67.38,67.25,67.26,12900.0,49.8004,49.83,49.7339,49.7413,12900.0
2014-07-17 13:40:00,67.25,67.29,67.24,67.26,30700.0,49.7339,49.7635,49.7265,49.7413,30700.0
2014-07-17 13:45:00,67.25,67.3,67.23,67.28,10700.0,49.7339,49.7708,49.7191,49.7561,10700.0
2014-07-17 13:50:00,67.28,67.31,67.25,67.29,31600.0,49.7561,49.7782,49.7339,49.7635,31600.0
2014-07-17 13:55:00,67.3,67.32,67.25,67.29,18700.0,49.7708,49.7856,49.7339,49.7635,18700.0
2014-07-17 14:00:00,67.29,67.3,67.22,67.24,18200.0,49.7635,49.7708,49.7117,49.7265,18200.0
2014-07-17 14:05:00,67.23,67.27,67.21,67.22,20600.0,49.7191,49.7487,49.7043,49.7117,20600.0
2014-07-17 14:10:00,67.22,67.29,67.22,67.27,13600.0,49.7117,49.7635,49.7117,49.7487,13600.0
2014-07-17 14:15:00,67.28,67.31,67.24,67.25,15300.0,49.7561,49.7782,49.7265,49.7339,15300.0
2014-07-17 14:20:00,67.25,67.28,67.22,67.25,19800.0,49.7339,49.7561,49.7117,49.7339,19800.0
2014-07-17 14:25:00,67.23,67.25,67.19,67.22,15300.0,49.7191,49.7339,49.6895,49.7117,15300.0
2014-07-17 14:30:00,67.22,67.28,67.21,67.22,13200.0,49.7117,49.7561,49.7043,49.7117,13200.0
2014-07-17 14:35:00,67.23,67.25,67.21,67.25,14100.0,49.7191,49.7339,49.7043,49.7339,14100.0
2014-07-17 14:40:00,67.25,67.28,67.22,67.27,15900.0,49.7339,49.7561,49.7117,49.7487,15900.0
2014-07-17 14:45:00,67.26,67.28,67.21,67.22,22100.0,49.7413,49.7561,49.7043,49.7117,22100.0
2014-07-17 14:50:00,67.22,67.25,67.21,67.24,33300.0,49.7117,49.7339,49.7043,49.7265,33300.0
2014-07-17 14:55:00,67.24,67.29,67.23,67.24,27000.0,49.7265,49.7635,49.7191,49.7265,27000.0
2014-07-17 15:00:00,67.24,67.25,67.21,67.24,62800.0,49.7265,49.7339,49.7043,49.7265,62800.0
2014-07-17 15:05:00,67.24,67.27,67.22,67.23,50100.0,49.7265,49.7487,49.7117,49.7191,50100.0
2014-07-17 15:10:00,67.23,67.26,67.18,67.21,68200.0,49.7191,49.7413,49.6821,49.7043,68200.0
2014-07-17 15:15:00,67.18,67.18,67.03,67.03,69300.0,49.6821,49.6821,49.5712,49.5712,69300.0
2014-07-17 15:20:00,67.03,67.12,67.02,67.12,56500.0,49.5712,49.6377,49.5638,49.6377,56500.0
2014-07-17 15:25:00,67.12,67.14,67.05,67.05,64100.0,49.6377,49.6525,49.586,49.586,64100.0
2014-07-17 15:30:00,67.06,67.1,67.05,67.07,63900.0,49.5934,49.6229,49.586,49.6008,63900.0
2014-07-17 15:35:00,67.07,67.1,67.05,67.09,62400.0,49.6008,49.6229,49.586,49.6155,62400.0
2014-07-17 15:40:00,67.09,67.11,67.0,67.02,87900.0,49.6155,49.6303,49.549,49.5638,87900.0
2014-07-17 15:45:00,67.01,67.06,66.95,67.06,169900.0,49.5564,49.5934,49.512,49.5934,169900.0
2014-07-17 15:50:00,67.07,67.07,67.02,67.03,88800.0,49.6008,49.6008,49.5638,49.5712,88800.0
2014-07-17 15:55:00,67.03,67.07,66.97,66.97,148000.0,49.5712,49.6008,49.5268,49.5268,148000.0
2014-07-18 09:30:00,67.12,67.14,67.01,67.13,296900.0,49.6377,49.6525,49.5564,49.6451,296900.0
2014-07-18 09:35:00,67.14,67.36,67.12,67.36,33000.0,49.6525,49.8152,49.6377,49.8152,33000.0
2014-07-18 09:40:00,67.37,67.37,67.24,67.34,28200.0,49.8226,49.8226,49.7265,49.8004,28200.0
2014-07-18 09:45:00,67.35,67.48,67.32,67.4,28700.0,49.8078,49.904,49.7856,49.8448,28700.0
2014-07-18 09:50:00,67.38,67.42,67.31,67.38,24800.0,49.83,49.8596,49.7782,49.83,24800.0
2014-07-18 09:55:00,67.37,67.43,67.3,67.4,20400.0,49.8226,49.867,49.7708,49.8448,20400.0
2014-07-18 10:00:00,67.39,67.47,67.34,67.38,22800.0,49.8374,49.8966,49.8004,49.83,22800.0
2014-07-18 10:05:00,67.34,67.46,67.34,67.39,31100.0,49.8004,49.8892,49.8004,49.8374,31100.0
2014-07-18 10:10:00,67.39,67.47,67.36,67.44,40900.0,49.8374,49.8966,49.8152,49.8744,40900.0
2014-07-18 10:15:00,67.45,67.45,67.35,67.36,34900.0,49.8818,49.8818,49.8078,49.8152,34900.0
2014-07-18 10:20:00,67.37,67.41,67.34,67.36,18100.0,49.8226,49.8522,49.8004,49.8152,18100.0
2014-07-18 10:25:00,67.37,67.4,67.34,67.36,6300.0,49.8226,49.8448,49.8004,49.8152,6300.0
2014-07-18 10:30:00,67.37,67.4,67.32,67.32,13200.0,49.8226,49.8448,49.7856,49.7856,13200.0
2014-07-18 10:35:00,67.33,67.33,67.24,67.25,13400.0,49.793,49.793,49.7265,49.7339,13400.0
2014-07-18 10:40:00,67.24,67.24,67.16,67.19,21600.0,49.7265,49.7265,49.6673,49.6895,21600.0
2014-07-18 10:45:00,67.2,67.23,67.18,67.19,13000.0,49.6969,49.7191,49.6821,49.6895,13000.0
2014-07-18 10:50:00,67.19,67.32,67.19,67.31,15200.0,49.6895,49.7856,49.6895,49.7782,15200.0
2014-07-18 10:55:00,67.32,67.38,67.31,67.36,10200.0,49.7856,49.83,49.7782,49.8152,10200.0
2014-07-18 11:00:00,67.36,67.37,67.32,67.34,9000.0,49.8152,49.8226,49.7856,49.8004,9000.0
2014-07-18 11:05:00,67.33,67.33,67.26,67.28,12000.0,49.793,49.793,49.7413,49.7561,12000.0
2014-07-18 11:10:00,67.26,67.26,67.22,67.24,16400.0,49.7413,49.7413,49.7117,49.7265,16400.0
2014-07-18 11:15:00,67.24,67.3,67.24,67.26,12600.0,49.7265,49.7708,49.7265,49.7413,12600.0
2014-07-18 11:20:00,67.26,67.28,67.22,67.22,29500.0,49.7413,49.7561,49.7117,49.7117,29500.0
2014-07-18 11:25:00,67.22,67.22,67.11,67.15,42700.0,49.7117,49.7117,49.6303,49.6599,42700.0
2014-07-18 11:30:00,67.14,67.2,67.14,67.19,27200.0,49.6525,49.6969,49.6525,49.6895,27200.0
2014-07-18 11:35:00,67.2,67.32,67.19,67.29,13800.0,49.6969,49.7856,49.6895,49.7635,13800.0
2014-07-18 11:40:00,67.29,67.29,67.22,67.22,7100.0,49.7635,49.7635,49.7117,49.7117,7100.0
2014-07-18 11:45:00,67.23,67.29,67.2,67.29,9200.0,49.7191,49.7635,49.6969,49.7635,9200.0
2014-07-18 11:50:00,67.29,67.29,67.24,67.24,16200.0,49.7635,49.7635,49.7265,49.7265,16200.0
2014-07-18 11:55:00,67.24,67.27,67.21,67.27,35800.0,49.7265,49.7487,49.7043,49.7487,35800.0
2014-07-18 12:00:00,67.27,67.28,67.25,67.25,9800.0,49.7487,49.7561,49.7339,49.7339,9800.0
2014-07-18 12:05:00,67.25,67.28,67.25,67.28,16100.0,49.7339,49.7561,49.7339,49.7561,16100.0
2014-07-18 12:10:00,67.28,67.28,67.27,67.28,3800.0,49.7561,49.7561,49.7487,49.7561,3800.0
2014-07-18 12:15:00,67.28,67.31,67.27,67.31,12000.0,49.7561,49.7782,49.7487,49.7782,12000.0
2014-07-18 12:20:00,67.31,67.37,67.31,67.37,25700.0,49.7782,49.8226,49.7782,49.8226,25700.0
2014-07-18 12:25:00,67.37,67.41,67.36,67.4,17700.0,49.8226,49.8522,49.8152,49.8448,17700.0
2014-07-18 12:30:00,67.4,67.4,67.28,67.29,24900.0,49.8448,49.8448,49.7561,49.7635,24900.0
2014-07-18 12:35:00,67.28,67.31,67.26,67.3,9900.0,49.7561,49.7782,49.7413,49.7708,9900.0
2014-07-18 12:40:00,67.3,67.3,67.28,67.28,5400.0,49.7708,49.7708,49.7561,49.7561,5400.0
2014-07-18 12:45:00,67.27,67.29,67.26,67.27,13000.0,49.7487,49.7635,49.7413,49.7487,13000.0
2014-07-18 12:50:00,67.28,67.28,67.25,67.25,3900.0,49.7561,49.7561,49.7339,49.7339,3900.0
2014-07-18 12:55:00,67.26,67.26,67.23,67.23,6600.0,49.7413,49.7413,49.7191,49.7191,6600.0
2014-07-18 13:00:00,67.24,67.24,67.15,67.16,20800.0,49.7265,49.7265,49.6599,49.6673,20800.0
2014-07-18 13:05:00,67.16,67.18,67.14,67.16,12800.0,49.6673,49.6821,49.6525,49.6673,12800.0
2014-07-18 13:10:00,67.16,67.17,67.12,67.12,10400.0,49.6673,49.6747,49.6377,49.6377,10400.0
2014-07-18 13:15:00,67.12,67.15,67.12,67.15,16800.0,49.6377,49.6599,49.6377,49.6599,16800.0
2014-07-18 13:20:00,67.15,67.15,67.14,67.15,13100.0,49.6599,49.6599,49.6525,49.6599,13100.0
2014-07-18 13:25:00,67.15,67.16,67.11,67.12,18400.0,49.6599,49.6673,49.6303,49.6377,18400.0
2014-07-18 13:30:00,67.11,67.12,67.08,67.1,15500.0,49.6303,49.6377,49.6082,49.6229,15500.0
2014-07-18 13:35:00,67.1,67.13,67.09,67.1,11800.0,49.6229,49.6451,49.6155,49.6229,11800.0
2014-07-18 13:40:00,67.11,67.16,67.11,67.13,8800.0,49.6303,49.6673,49.6303,49.6451,8800.0
2014-07-18 13:45:00,67.14,67.15,67.12,67.12,8700.0,49.6525,49.6599,49.6377,49.6377,8700.0
2014-07-18 13:50:00,67.11,67.16,67.09,67.13,17200.0,49.6303,49.6673,49.6155,49.6451,17200.0
2014-07-18 13:55:00,67.13,67.18,67.13,67.14,11300.0,49.6451,49.6821,49.6451,49.6525,11300.0
2014-07-18 14:00:00,67.13,67.15,67.1,67.12,22100.0,49.6451,49.6599,49.6229,49.6377,22100.0
2014-07-18 14:05:00,67.12,67.13,67.09,67.12,9900.0,49.6377,49.6451,49.6155,49.6377,9900.0
2014-07-18 14:10:00,67.12,67.19,67.12,67.19,21800.0,49.6377,49.6895,49.6377,49.6895,21800.0
2014-07-18 14:15:00,67.18,67.23,67.18,67.23,15400.0,49.6821,49.7191,49.6821,49.7191,15400.0
2014-07-18 14:20:00,67.23,67.32,67.22,67.31,16200.0,49.7191,49.7856,49.7117,49.7782,16200.0
2014-07-18 14:25:00,67.31,67.34,67.29,67.33,30900.0,49.7782,49.8004,49.7635,49.793,30900.0
2014-07-18 14:30:00,67.33,67.37,67.33,67.35,19500.0,49.793,49.8226,49.793,49.8078,19500.0
2014-07-18 14:35:00,67.35,67.36,67.3,67.3,40700.0,49.8078,49.8152,49.7708,49.7708,40700.0
2014-07-18 14:40:00,67.29,67.31,67.26,67.29,21800.0,49.7635,49.7782,49.7413,49.7635,21800.0
2014-07-18 14:45:00,67.28,67.31,67.28,67.29,29300.0,49.7561,49.7782,49.7561,49.7635,29300.0
2014-07-18 14:50:00,67.3,67.31,67.28,67.31,12700.0,49.7708,49.7782,49.7561,49.7782,12700.0
2014-07-18 14:55:00,67.31,67.32,67.28,67.31,13100.0,49.7782,49.7856,49.7561,49.7782,13100.0
2014-07-18 15:00:00,67.31,67.36,67.31,67.34,24200.0,49.7782,49.8152,49.7782,49.8004,24200.0
2014-07-18 15:05:00,67.34,67.41,67.34,67.4,24500.0,49.8004,49.8522,49.8004,49.8448,24500.0
2014-07-18 15:10:00,67.41,67.41,67.37,67.39,14800.0,49.8522,49.8522,49.8226,49.8374,14800.0
2014-07-18 15:15:00,67.38,67.43,67.36,67.42,33000.0,49.83,49.867,49.8152,49.8596,33000.0
2014-07-18 15:20:00,67.44,67.46,67.4,67.4,21700.0,49.8744,49.8892,49.8448,49.8448,21700.0
2014-07-18 15:25:00,67.39,67.42,67.38,67.41,21500.0,49.8374,49.8596,49.83,49.8522,21500.0
2014-07-18 15:30:00,67.4,67.44,67.39,67.39,33100.0,49.8448,49.8744,49.8374,49.8374,33100.0
2014-07-18 15:35:00,67.4,67.42,67.38,67.38,32500.0,49.8448,49.8596,49.83,49.83,32500.0
2014-07-18 15:40:00,67.39,67.42,67.34,67.37,44700.0,49.8374,49.8596,49.8004,49.8226,44700.0
2014-07-18 15:45:00,67.36,67.37,67.32,67.32,52600.0,49.8152,49.8226,49.7856,49.7856,52600.0
2014-07-18 15:50:00,67.33,67.4,67.32,67.39,60200.0,49.793,49.8448,49.7856,49.8374,60200.0
2014-07-18 15:55:00,67.39,67.41,67.36,67.39,134900.0,49.8374,49.8522,49.8152,49.8374,134900.0
2014-07-21 09:30:00,67.31,67.4,67.16,67.31,47900.0,49.7782,49.8448,49.6673,49.7782,47900.0
2014-07-21 09:35:00,67.28,67.39,67.2,67.32,32100.0,49.7561,49.8374,49.6969,49.7856,32100.0
2014-07-21 09:40:00,67.3,67.34,67.25,67.29,21300.0,49.7708,49.8004,49.7339,49.7635,21300.0
2014-07-21 09:45:00,67.28,67.34,67.25,67.28,49500.0,49.7561,49.8004,49.7339,49.7561,49500.0
2014-07-21 09:50:00,67.3,67.4,67.29,67.4,13300.0,49.7708,49.8448,49.7635,49.8448,13300.0
2014-07-21 09:55:00,67.4,67.41,67.32,67.4,28600.0,49.8448,49.8522,49.7856,49.8448,28600.0
2014-07-21 10:00:00,67.38,67.4,67.29,67.37,15600.0,49.83,49.8448,49.7635,49.8226,15600.0
2014-07-21 10:05:00,67.37,67.42,67.34,67.37,18100.0,49.8226,49.8596,49.8004,49.8226,18100.0
2014-07-21 10:10:00,67.35,67.35,67.25,67.29,15400.0,49.8078,49.8078,49.7339,49.7635,15400.0
2014-07-21 10:15:00,67.29,67.37,67.28,67.3,14700.0,49.7635,49.8226,49.7561,49.7708,14700.0
2014-07-21 10:20:00,67.31,67.33,67.28,67.3,18200.0,49.7782,49.793,49.7561,49.7708,18200.0
2014-07-21 10:25:00,67.32,67.32,67.24,67.29,16400.0,49.7856,49.7856,49.7265,49.7635,16400.0
2014-07-21 10:30:00,67.29,67.29,67.13,67.14,13200.0,49.7635,49.7635,49.6451,49.6525,13200.0
2014-07-21 10:35:00,67.15,67.2,67.1,67.11,13700.0,49.6599,49.6969,49.6229,49.6303,13700.0
2014-07-21 10:40:00,67.11,67.11,66.98,67.01,14200.0,49.6303,49.6303,49.5342,49.5564,14200.0
2014-07-21 10:45:00,67.01,67.06,67.0,67.03,15500.0,49.5564,49.5934,49.549,49.5712,15500.0
2014-07-21 10:50:00,67.04,67.15,67.04,67.15,14200.0,49.5786,49.6599,49.5786,49.6599,14200.0
2014-07-21 10:55:00,67.15,67.17,67.11,67.14,18400.0,49.6599,49.6747,49.6303,49.6525,18400.0
2014-07-21 11:00:00,67.13,67.13,67.07,67.11,14800.0,49.6451,49.6451,49.6008,49.6303,14800.0
2014-07-21 11:05:00,67.12,67.19,67.12,67.14,13200.0,49.6377,49.6895,49.6377,49.6525,13200.0
2014-07-21 11:10:00,67.14,67.14,67.05,67.13,12300.0,49.6525,49.6525,49.586,49.6451,12300.0
2014-07-21 11:15:00,67.12,67.15,67.1,67.14,10500.0,49.6377,49.6599,49.6229,49.6525,10500.0
2014-07-21 11:20:00,67.14,67.24,67.14,67.23,19500.0,49.6525,49.7265,49.6525,49.7191,19500.0
2014-07-21 11:25:00,67.23,67.3,67.23,67.28,20300.0,49.7191,49.7708,49.7191,49.7561,20300.0
2014-07-21 11:30:00,67.28,67.28,67.19,67.19,15300.0,49.7561,49.7561,49.6895,49.6895,15300.0
2014-07-21 11:35:00,67.2,67.2,67.15,67.16,7800.0,49.6969,49.6969,49.6599,49.6673,7800.0
2014-07-21 11:40:00,67.16,67.19,67.14,67.15,9000.0,49.6673,49.6895,49.6525,49.6599,9000.0
2014-07-21 11:45:00,67.16,67.18,67.12,67.16,23600.0,49.6673,49.6821,49.6377,49.6673,23600.0
2014-07-21 11:50:00,67.17,67.21,67.15,67.21,17900.0,49.6747,49.7043,49.6599,49.7043,17900.0
2014-07-21 11:55:00,67.2,67.26,67.18,67.25,13500.0,49.6969,49.7413,49.6821,49.7339,13500.0
2014-07-21 12:00:00,67.24,67.24,67.18,67.21,14600.0,49.7265,49.7265,49.6821,49.7043,14600.0
2014-07-21 12:05:00,67.2,67.2,67.15,67.15,7600.0,49.6969,49.6969,49.6599,49.6599,7600.0
2014-07-21 12:10:00,67.15,67.16,67.13,67.14,6200.0,49.6599,49.6673,49.6451,49.6525,6200.0
2014-07-21 12:15:00,67.14,67.15,67.12,67.14,11000.0,49.6525,49.6599,49.6377,49.6525,11000.0
2014-07-21 12:20:00,67.14,67.14,67.1,67.1,7600.0,49.6525,49.6525,49.6229,49.6229,7600.0
2014-07-21 12:25:00,67.09,67.1,67.07,67.09,8100.0,49.6155,49.6229,49.6008,49.6155,8100.0
2014-07-21 12:30:00,67.1,67.17,67.1,67.17,11900.0,49.6229,49.6747,49.6229,49.6747,11900.0
2014-07-21 12:35:00,67.17,67.24,67.17,67.23,8600.0,49.6747,49.7265,49.6747,49.7191,8600.0
2014-07-21 12:40:00,67.23,67.24,67.21,67.22,9200.0,49.7191,49.7265,49.7043,49.7117,9200.0
2014-07-21 12:45:00,67.22,67.22,67.17,67.18,8100.0,49.7117,49.7117,49.6747,49.6821,8100.0
2014-07-21 12:50:00,67.19,67.2,67.16,67.17,5600.0,49.6895,49.6969,49.6673,49.6747,5600.0
2014-07-21 12:55:00,67.17,67.21,67.16,67.21,7700.0,49.6747,49.7043,49.6673,49.7043,7700.0
2014-07-21 13:00:00,67.21,67.26,67.2,67.26,9700.0,49.7043,49.7413,49.6969,49.7413,9700.0
2014-07-21 13:05:00,67.26,67.35,67.26,67.34,11300.0,49.7413,49.8078,49.7413,49.8004,11300.0
2014-07-21 13:10:00,67.35,67.41,67.34,67.4,13300.0,49.8078,49.8522,49.8004,49.8448,13300.0
2014-07-21 13:15:00,67.4,67.42,67.36,67.41,13700.0,49.8448,49.8596,49.8152,49.8522,13700.0
2014-07-21 13:20:00,67.41,67.47,67.41,67.45,14500.0,49.8522,49.8966,49.8522,49.8818,14500.0
2014-07-21 13:25:00,67.44,67.49,67.43,67.49,16900.0,49.8744,49.9114,49.867,49.9114,16900.0
2014-07-21 13:30:00,67.49,67.52,67.49,67.49,11800.0,49.9114,49.9335,49.9114,49.9114,11800.0
2014-07-21 13:35:00,67.5,67.5,67.45,67.49,10500.0,49.9188,49.9188,49.8818,49.9114,10500.0
2014-07-21 13:40:00,67.49,67.57,67.49,67.57,14000.0,49.9114,49.9705,49.9114,49.9705,14000.0
2014-07-21 13:45:00,67.58,67.6,67.55,67.57,17400.0,49.9779,49.9927,49.9557,49.9705,17400.0
2014-07-21 13:50:00,67.57,67.61,67.57,67.58,9000.0,49.9705,50.0001,49.9705,49.9779,9000.0
2014-07-21 13:55:00,67.58,67.6,67.56,67.57,18000.0,49.9779,49.9927,49.9631,49.9705,18000.0
2014-07-21 14:00:00,67.57,67.6,67.55,67.56,12400.0,49.9705,49.9927,49.9557,49.9631,12400.0
2014-07-21 14:05:00,67.55,67.57,67.54,67.55,10200.0,49.9557,49.9705,49.9483,49.9557,10200.0
2014-07-21 14:10:00,67.55,67.55,67.51,67.52,10100.0,49.9557,49.9557,49.9262,49.9335,10100.0
2014-07-21 14:15:00,67.51,67.51,67.45,67.47,10600.0,49.9262,49.9262,49.8818,49.8966,10600.0
2014-07-21 14:20:00,67.46,67.48,67.43,67.43,10700.0,49.8892,49.904,49.867,49.867,10700.0
2014-07-21 14:25:00,67.43,67.46,67.41,67.44,16000.0,49.867,49.8892,49.8522,49.8744,16000.0
2014-07-21 14:30:00,67.44,67.46,67.38,67.38,10700.0,49.8744,49.8892,49.83,49.83,10700.0
2014-07-21 14:35:00,67.38,67.4,67.36,67.4,13500.0,49.83,49.8448,49.8152,49.8448,13500.0
2014-07-21 14:40:00,67.4,67.44,67.37,67.42,18400.0,49.8448,49.8744,49.8226,49.8596,18400.0
2014-07-21 14:45:00,67.42,67.46,67.42,67.43,46200.0,49.8596,49.8892,49.8596,49.867,46200.0
2014-07-21 14:50:00,67.44,67.48,67.43,67.47,28700.0,49.8744,49.904,49.867,49.8966,28700.0
2014-07-21 14:55:00,67.48,67.48,67.43,67.45,28200.0,49.904,49.904,49.867,49.8818,28200.0
2014-07-21 15:00:00,67.45,67.48,67.42,67.46,29100.0,49.8818,49.904,49.8596,49.8892,29100.0
2014-07-21 15:05:00,67.46,67.5,67.43,67.47,48200.0,49.8892,49.9188,49.867,49.8966,48200.0
2014-07-21 15:10:00,67.47,67.47,67.41,67.44,21700.0,49.8966,49.8966,49.8522,49.8744,21700.0
2014-07-21 15:15:00,67.46,67.48,67.43,67.44,35700.0,49.8892,49.904,49.867,49.8744,35700.0
2014-07-21 15:20:00,67.44,67.46,67.4,67.41,31400.0,49.8744,49.8892,49.8448,49.8522,31400.0
2014-07-21 15:25:00,67.42,67.46,67.41,67.43,44100.0,49.8596,49.8892,49.8522,49.867,44100.0
2014-07-21 15:30:00,67.44,67.45,67.4,67.41,46200.0,49.8744,49.8818,49.8448,49.8522,46200.0
2014-07-21 15:35:00,67.41,67.41,67.37,67.4,32000.0,49.8522,49.8522,49.8226,49.8448,32000.0
2014-07-21 15:40:00,67.39,67.4,67.37,67.37,12200.0,49.8374,49.8448,49.8226,49.8226,12200.0
2014-07-21 15:45:00,67.37,67.39,67.32,67.36,62000.0,49.8226,49.8374,49.7856,49.8152,62000.0
2014-07-21 15:50:00,67.36,67.4,67.36,67.37,37600.0,49.8152,49.8448,49.8152,49.8226,37600.0
2014-07-21 15:55:00,67.37,67.39,67.34,67.37,64100.0,49.8226,49.8374,49.8004,49.8226,64100.0
2014-07-22 09:30:00,67.5,67.72,67.44,67.5,46100.0,49.9188,50.0815,49.8744,49.9188,46100.0
2014-07-22 09:35:00,67.55,67.72,67.54,67.64,18400.0,49.9557,50.0815,49.9483,50.0223,18400.0
2014-07-22 09:40:00,67.67,67.69,67.46,67.49,29500.0,50.0445,50.0593,49.8892,49.9114,29500.0
2014-07-22 09:45:00,67.49,67.56,67.44,67.54,22100.0,49.9114,49.9631,49.8744,49.9483,22100.0
2014-07-22 09:50:00,67.55,67.64,67.55,67.63,10400.0,49.9557,50.0223,49.9557,50.0149,10400.0
2014-07-22 09:55:00,67.63,67.69,67.59,67.65,18300.0,50.0149,50.0593,49.9853,50.0297,18300.0
2014-07-22 10:00:00,67.67,67.72,67.63,67.65,15200.0,50.0445,50.0815,50.0149,50.0297,15200.0
2014-07-22 10:05:00,67.65,67.71,67.64,67.7,18400.0,50.0297,50.0741,50.0223,50.0667,18400.0
2014-07-22 10:10:00,67.7,67.74,67.66,67.68,22800.0,50.0667,50.0962,50.0371,50.0519,22800.0
2014-07-22 10:15:00,67.67,67.67,67.61,67.64,10500.0,50.0445,50.0445,50.0001,50.0223,10500.0
2014-07-22 10:20:00,67.64,67.71,67.63,67.71,25800.0,50.0223,50.0741,50.0149,50.0741,25800.0
2014-07-22 10:25:00,67.7,67.74,67.68,67.72,19000.0,50.0667,50.0962,50.0519,50.0815,19000.0
2014-07-22 10:30:00,67.73,67.75,67.65,67.65,29000.0,50.0889,50.1036,50.0297,50.0297,29000.0
2014-07-22 10:35:00,67.65,67.71,67.61,67.7,20800.0,50.0297,50.0741,50.0001,50.0667,20800.0
2014-07-22 10:40:00,67.71,67.76,67.68,67.74,18900.0,50.0741,50.111,50.0519,50.0962,18900.0
2014-07-22 10:45:00,67.74,67.76,67.64,67.69,12100.0,50.0962,50.111,50.0223,50.0593,12100.0
2014-07-22 10:50:00,67.7,67.76,67.69,67.76,28600.0,50.0667,50.111,50.0593,50.111,28600.0
2014-07-22 10:55:00,67.76,67.79,67.74,67.77,33400.0,50.111,50.1332,50.0962,50.1184,33400.0
2014-07-22 11:00:00,67.78,67.82,67.76,67.8,18100.0,50.1258,50.1554,50.111,50.1406,18100.0
2014-07-22 11:05:00,67.8,67.87,67.78,67.78,18800.0,50.1406,50.1924,50.1258,50.1258,18800.0
2014-07-22 11:10:00,67.79,67.8,67.7,67.72,13700.0,50.1332,50.1406,50.0667,50.0815,13700.0
2014-07-22 11:15:00,67.72,67.78,67.72,67.72,27700.0,50.0815,50.1258,50.0815,50.0815,27700.0
2014-07-22 11:20:00,67.73,67.73,67.63,67.63,26900.0,50.0889,50.0889,50.0149,50.0149,26900.0
2014-07-22 11:25:00,67.64,67.67,67.6,67.61,15800.0,50.0223,50.0445,49.9927,50.0001,15800.0
2014-07-22 11:30:00,67.62,67.66,67.61,67.62,28400.0,50.0075,50.0371,50.0001,50.0075,28400.0
2014-07-22 11:35:00,67.61,67.61,67.55,67.57,16400.0,50.0001,50.0001,49.9557,49.9705,16400.0
2014-07-22 11:40:00,67.56,67.62,67.56,67.57,24800.0,49.9631,50.0075,49.9631,49.9705,24800.0
2014-07-22 11:45:00,67.56,67.57,67.45,67.45,56800.0,49.9631,49.9705,49.8818,49.8818,56800.0
2014-07-22 11:50:00,67.45,67.53,67.45,67.52,13900.0,49.8818,49.9409,49.8818,49.9335,13900.0
2014-07-22 11:55:00,67.52,67.54,67.47,67.49,11000.0,49.9335,49.9483,49.8966,49.9114,11000.0
2014-07-22 12:00:00,67.5,67.56,67.5,67.55,13500.0,49.9188,49.9631,49.9188,49.9557,13500.0
2014-07-22 12:05:00,67.56,67.58,67.53,67.54,10100.0,49.9631,49.9779,49.9409,49.9483,10100.0
2014-07-22 12:10:00,67.53,67.56,67.51,67.55,8200.0,49.9409,49.9631,49.9262,49.9557,8200.0
2014-07-22 12:15:00,67.54,67.61,67.53,67.61,9700.0,49.9483,50.0001,49.9409,50.0001,9700.0
2014-07-22 12:20:00,67.61,67.63,67.58,67.58,9800.0,50.0001,50.0149,49.9779,49.9779,9800.0
2014-07-22 12:25:00,67.57,67.57,67.53,67.54,6200.0,49.9705,49.9705,49.9409,49.9483,6200.0
2014-07-22 12:30:00,67.54,67.58,67.53,67.55,30300.0,49.9483,49.9779,49.9409,49.9557,30300.0
2014-07-22 12:35:00,67.56,67.56,67.52,67.54,8500.0,49.9631,49.9631,49.9335,49.9483,8500.0
2014-07-22 12:40:00,67.54,67.55,67.51,67.53,14500.0,49.9483,49.9557,49.9262,49.9409,14500.0
2014-07-22 12:45:00,67.52,67.52,67.49,67.5,12900.0,49.9335,49.9335,49.9114,49.9188,12900.0
2014-07-22 12:50:00,67.51,67.53,67.49,67.51,21800.0,49.9262,49.9409,49.9114,49.9262,21800.0
2014-07-22 12:55:00,67.51,67.53,67.49,67.5,7400.0,49.9262,49.9409,49.9114,49.9188,7400.0
2014-07-22 13:00:00,67.5,67.51,67.49,67.51,10600.0,49.9188,49.9262,49.9114,49.9262,10600.0
2014-07-22 13:05:00,67.5,67.55,67.5,67.53,7500.0,49.9188,49.9557,49.9188,49.9409,7500.0
2014-07-22 13:10:00,67.54,67.58,67.53,67.57,5700.0,49.9483,49.9779,49.9409,49.9705,5700.0
2014-07-22 13:15:00,67.58,67.61,67.56,67.56,19700.0,49.9779,50.0001,49.9631,49.9631,19700.0
2014-07-22 13:20:00,67.56,67.61,67.56,67.58,23100.0,49.9631,50.0001,49.9631,49.9779,23100.0
2014-07-22 13:25:00,67.59,67.6,67.56,67.56,13000.0,49.9853,49.9927,49.9631,49.9631,13000.0
2014-07-22 13:30:00,67.56,67.57,67.54,67.55,6100.0,49.9631,49.9705,49.9483,49.9557,6100.0
2014-07-22 13:35:00,67.54,67.55,67.51,67.51,9000.0,49.9483,49.9557,49.9262,49.9262,9000.0
2014-07-22 13:40:00,67.5,67.55,67.48,67.55,15400.0,49.9188,49.9557,49.904,49.9557,15400.0
2014-07-22 13:45:00,67.55,67.56,67.52,67.54,10800.0,49.9557,49.9631,49.9335,49.9483,10800.0
2014-07-22 13:50:00,67.55,67.56,67.53,67.56,9300.0,49.9557,49.9631,49.9409,49.9631,9300.0
2014-07-22 13:55:00,67.55,67.57,67.53,67.56,13700.0,49.9557,49.9705,49.9409,49.9631,13700.0
2014-07-22 14:00:00,67.56,67.56,67.51,67.51,7400.0,49.9631,49.9631,49.9262,49.9262,7400.0
2014-07-22 14:05:00,67.51,67.56,67.51,67.55,19100.0,49.9262,49.9631,49.9262,49.9557,19100.0
2014-07-22 14:10:00,67.56,67.58,67.55,67.56,8900.0,49.9631,49.9779,49.9557,49.9631,8900.0
2014-07-22 14:15:00,67.55,67.56,67.53,67.53,11500.0,49.9557,49.9631,49.9409,49.9409,11500.0
2014-07-22 14:20:00,67.52,67.55,67.52,67.55,8500.0,49.9335,49.9557,49.9335,49.9557,8500.0
2014-07-22 14:25:00,67.55,67.56,67.51,67.51,21600.0,49.9557,49.9631,49.9262,49.9262,21600.0
2014-07-22 14:30:00,67.51,67.52,67.5,67.51,15300.0,49.9262,49.9335,49.9188,49.9262,15300.0
2014-07-22 14:35:00,67.52,67.52,67.49,67.51,29000.0,49.9335,49.9335,49.9114,49.9262,29000.0
2014-07-22 14:40:00,67.5,67.52,67.46,67.47,32600.0,49.9188,49.9335,49.8892,49.8966,32600.0
2014-07-22 14:45:00,67.46,67.46,67.39,67.4,34700.0,49.8892,49.8892,49.8374,49.8448,34700.0
2014-07-22 14:50:00,67.39,67.39,67.36,67.38,12500.0,49.8374,49.8374,49.8152,49.83,12500.0
2014-07-22 14:55:00,67.37,67.43,67.37,67.43,15800.0,49.8226,49.867,49.8226,49.867,15800.0
2014-07-22 15:00:00,67.43,67.48,67.42,67.47,23600.0,49.867,49.904,49.8596,49.8966,23600.0
2014-07-22 15:05:00,67.47,67.5,67.44,67.49,18000.0,49.8966,49.9188,49.8744,49.9114,18000.0
2014-07-22 15:10:00,67.49,67.5,67.46,67.48,17800.0,49.9114,49.9188,49.8892,49.904,17800.0
2014-07-22 15:15:00,67.49,67.5,67.45,67.45,13800.0,49.9114,49.9188,49.8818,49.8818,13800.0
2014-07-22 15:20:00,67.45,67.49,67.43,67.47,20800.0,49.8818,49.9114,49.867,49.8966,20800.0
2014-07-22 15:25:00,67.47,67.54,67.47,67.54,20400.0,49.8966,49.9483,49.8966,49.9483,20400.0
2014-07-22 15:30:00,67.54,67.57,67.5,67.5,23400.0,49.9483,49.9705,49.9188,49.9188,23400.0
2014-07-22 15:35:00,67.5,67.54,67.47,67.49,27000.0,49.9188,49.9483,49.8966,49.9114,27000.0
2014-07-22 15:40:00,67.5,67.53,67.48,67.48,26800.0,49.9188,49.9409,49.904,49.904,26800.0
2014-07-22 15:45:00,67.47,67.48,67.43,67.43,33500.0,49.8966,49.904,49.867,49.867,33500.0
2014-07-22 15:50:00,67.44,67.46,67.43,67.43,43200.0,49.8744,49.8892,49.867,49.867,43200.0
2014-07-22 15:55:00,67.43,67.45,67.4,67.43,94400.0,49.867,49.8818,49.8448,49.867,94400.0
2014-07-23 09:30:00,67.44,67.47,67.26,67.26,35600.0,49.8744,49.8966,49.7413,49.7413,35600.0
2014-07-23 09:35:00,67.29,67.31,67.2,67.28,8900.0,49.7635,49.7782,49.6969,49.7561,8900.0
2014-07-23 09:40:00,67.28,67.3,67.06,67.11,24400.0,49.7561,49.7708,49.5934,49.6303,24400.0
2014-07-23 09:45:00,67.09,67.09,66.95,67.06,23200.0,49.6155,49.6155,49.512,49.5934,23200.0
2014-07-23 09:50:00,67.06,67.15,67.05,67.13,14000.0,49.5934,49.6599,49.586,49.6451,14000.0
2014-07-23 09:55:00,67.13,67.13,67.03,67.04,12500.0,49.6451,49.6451,49.5712,49.5786,12500.0
2014-07-23 10:00:00,67.05,67.06,66.98,66.99,9600.0,49.586,49.5934,49.5342,49.5416,9600.0
2014-07-23 10:05:00,66.98,67.01,66.96,66.99,14400.0,49.5342,49.5564,49.5194,49.5416,14400.0
2014-07-23 10:10:00,66.99,67.06,66.99,67.03,13100.0,49.5416,49.5934,49.5416,49.5712,13100.0
2014-07-23 10:15:00,67.04,67.13,67.01,67.12,16100.0,49.5786,49.6451,49.5564,49.6377,16100.0
2014-07-23 10:20:00,67.13,67.16,67.07,67.07,28700.0,49.6451,49.6673,49.6008,49.6008,28700.0
2014-07-23 10:25:00,67.06,67.12,67.03,67.12,7800.0,49.5934,49.6377,49.5712,49.6377,7800.0
2014-07-23 10:30:00,67.11,67.22,67.11,67.17,14800.0,49.6303,49.7117,49.6303,49.6747,14800.0
2014-07-23 10:35:00,67.17,67.21,67.16,67.2,8600.0,49.6747,49.7043,49.6673,49.6969,8600.0
2014-07-23 10:40:00,67.21,67.22,67.17,67.17,4800.0,49.7043,49.7117,49.6747,49.6747,4800.0
2014-07-23 10:45:00,67.18,67.2,67.15,67.15,10400.0,49.6821,49.6969,49.6599,49.6599,10400.0
2014-07-23 10:50:00,67.16,67.17,67.13,67.13,12500.0,49.6673,49.6747,49.6451,49.6451,12500.0
2014-07-23 10:55:00,67.13,67.14,67.11,67.12,5900.0,49.6451,49.6525,49.6303,49.6377,5900.0
2014-07-23 11:00:00,67.13,67.15,67.1,67.15,9800.0,49.6451,49.6599,49.6229,49.6599,9800.0
2014-07-23 11:05:00,67.16,67.2,67.14,67.15,17900.0,49.6673,49.6969,49.6525,49.6599,17900.0
2014-07-23 11:10:00,67.15,67.19,67.1,67.11,12600.0,49.6599,49.6895,49.6229,49.6303,12600.0
2014-07-23 11:15:00,67.12,67.17,67.08,67.1,15400.0,49.6377,49.6747,49.6082,49.6229,15400.0
2014-07-23 11:20:00,67.09,67.13,67.09,67.12,5500.0,49.6155,49.6451,49.6155,49.6377,5500.0
2014-07-23 11:25:00,67.12,67.14,67.11,67.12,9400.0,49.6377,49.6525,49.6303,49.6377,9400.0
2014-07-23 11:30:00,67.13,67.16,67.11,67.12,12100.0,49.6451,49.6673,49.6303,49.6377,12100.0
2014-07-23 11:35:00,67.12,67.15,67.11,67.11,6100.0,49.6377,49.6599,49.6303,49.6303,6100.0
2014-07-23 11:40:00,67.11,67.14,67.08,67.14,16500.0,49.6303,49.6525,49.6082,49.6525,16500.0
2014-07-23 11:45:00,67.13,67.15,67.11,67.12,15800.0,49.6451,49.6599,49.6303,49.6377,15800.0
2014-07-23 11:50:00,67.13,67.15,67.11,67.12,10900.0,49.6451,49.6599,49.6303,49.6377,10900.0
2014-07-23 11:55:00,67.12,67.15,67.11,67.14,12700.0,49.6377,49.6599,49.6303,49.6525,12700.0
2014-07-23 12:00:00,67.14,67.18,67.13,67.17,12700.0,49.6525,49.6821,49.6451,49.6747,12700.0
2014-07-23 12:05:00,67.17,67.18,67.13,67.15,6500.0,49.6747,49.6821,49.6451,49.6599,6500.0
2014-07-23 12:10:00,67.14,67.16,67.12,67.13,7900.0,49.6525,49.6673,49.6377,49.6451,7900.0
2014-07-23 12:15:00,67.13,67.14,67.08,67.09,12200.0,49.6451,49.6525,49.6082,49.6155,12200.0
2014-07-23 12:20:00,67.08,67.13,67.06,67.06,19200.0,49.6082,49.6451,49.5934,49.5934,19200.0
2014-07-23 12:25:00,67.05,67.05,67.03,67.04,12500.0,49.586,49.586,49.5712,49.5786,12500.0
2014-07-23 12:30:00,67.04,67.06,66.99,67.04,13800.0,49.5786,49.5934,49.5416,49.5786,13800.0
2014-07-23 12:35:00,67.03,67.04,66.92,66.94,11600.0,49.5712,49.5786,49.4898,49.5046,11600.0
2014-07-23 12:40:00,66.94,66.95,66.93,66.93,9200.0,49.5046,49.512,49.4972,49.4972,9200.0
2014-07-23 12:45:00,66.93,66.96,66.92,66.94,10600.0,49.4972,49.5194,49.4898,49.5046,10600.0
2014-07-23 12:50:00,66.94,66.96,66.9,66.9,5900.0,49.5046,49.5194,49.475,49.475,5900.0
2014-07-23 12:55:00,66.9,66.96,66.89,66.96,7100.0,49.475,49.5194,49.4676,49.5194,7100.0
2014-07-23 13:00:00,66.95,66.97,66.93,66.96,6200.0,49.512,49.5268,49.4972,49.5194,6200.0
2014-07-23 13:05:00,66.96,66.97,66.88,66.89,15900.0,49.5194,49.5268,49.4602,49.4676,15900.0
2014-07-23 13:10:00,66.9,66.9,66.87,66.87,12200.0,49.475,49.475,49.4528,49.4528,12200.0
2014-07-23 13:15:00,66.88,66.9,66.87,66.9,11900.0,49.4602,49.475,49.4528,49.475,11900.0
2014-07-23 13:20:00,66.91,66.96,66.9,66.95,6900.0,49.4824,49.5194,49.475,49.512,6900.0
2014-07-23 13:25:00,66.95,66.95,66.88,66.92,10500.0,49.512,49.512,49.4602,49.4898,10500.0
2014-07-23 13:30:00,66.92,66.97,66.91,66.95,10500.0,49.4898,49.5268,49.4824,49.512,10500.0
2014-07-23 13:35:00,66.96,66.97,66.94,66.95,5700.0,49.5194,49.5268,49.5046,49.512,5700.0
2014-07-23 13:40:00,66.95,67.01,66.95,67.0,9500.0,49.512,49.5564,49.512,49.549,9500.0
2014-07-23 13:45:00,67.0,67.02,66.98,67.01,6700.0,49.549,49.5638,49.5342,49.5564,6700.0
2014-07-23 13:50:00,67.01,67.01,66.96,66.98,11900.0,49.5564,49.5564,49.5194,49.5342,11900.0
2014-07-23 13:55:00,66.97,67.01,66.97,67.01,4800.0,49.5268,49.5564,49.5268,49.5564,4800.0
2014-07-23 14:00:00,67.01,67.01,66.97,66.98,6700.0,49.5564,49.5564,49.5268,49.5342,6700.0
2014-07-23 14:05:00,66.97,66.99,66.95,66.98,8000.0,49.5268,49.5416,49.512,49.5342,8000.0
2014-07-23 14:10:00,66.99,67.01,66.97,66.97,6100.0,49.5416,49.5564,49.5268,49.5268,6100.0
2014-07-23 14:15:00,66.96,66.98,66.93,66.95,6300.0,49.5194,49.5342,49.4972,49.512,6300.0
2014-07-23 14:20:00,66.95,66.95,66.91,66.92,10600.0,49.512,49.512,49.4824,49.4898,10600.0
2014-07-23 14:25:00,66.91,66.94,66.91,66.94,4500.0,49.4824,49.5046,49.4824,49.5046,4500.0
2014-07-23 14:30:00,66.94,66.95,66.91,66.94,6000.0,49.5046,49.512,49.4824,49.5046,6000.0
2014-07-23 14:35:00,66.94,66.97,66.92,66.97,14400.0,49.5046,49.5268,49.4898,49.5268,14400.0
2014-07-23 14:40:00,66.97,66.97,66.93,66.95,14400.0,49.5268,49.5268,49.4972,49.512,14400.0
2014-07-23 14:45:00,66.96,66.99,66.95,66.97,9300.0,49.5194,49.5416,49.512,49.5268,9300.0
2014-07-23 14:50:00,66.98,66.98,66.94,66.94,7900.0,49.5342,49.5342,49.5046,49.5046,7900.0
2014-07-23 14:55:00,66.93,66.99,66.93,66.98,10500.0,49.4972,49.5416,49.4972,49.5342,10500.0
2014-07-23 15:00:00,66.98,67.01,66.97,67.0,14700.0,49.5342,49.5564,49.5268,49.549,14700.0
2014-07-23 15:05:00,67.0,67.02,66.99,67.0,16400.0,49.549,49.5638,49.5416,49.549,16400.0
2014-07-23 15:10:00,67.01,67.05,67.01,67.02,10600.0,49.5564,49.586,49.5564,49.5638,10600.0
2014-07-23 15:15:00,67.03,67.03,66.99,67.02,13200.0,49.5712,49.5712,49.5416,49.5638,13200.0
2014-07-23 15:20:00,67.02,67.06,67.0,67.05,16900.0,49.5638,49.5934,49.549,49.586,16900.0
2014-07-23 15:25:00,67.04,67.07,67.04,67.05,27500.0,49.5786,49.6008,49.5786,49.586,27500.0
2014-07-23 15:30:00,67.06,67.06,67.04,67.04,19800.0,49.5934,49.5934,49.5786,49.5786,19800.0
2014-07-23 15:35:00,67.05,67.06,67.02,67.06,25700.0,49.586,49.5934,49.5638,49.5934,25700.0
2014-07-23 15:40:00,67.06,67.08,67.06,67.08,18200.0,49.5934,49.6082,49.5934,49.6082,18200.0
2014-07-23 15:45:00,67.07,67.08,67.03,67.04,47400.0,49.6008,49.6082,49.5712,49.5786,47400.0
2014-07-23 15:50:00,67.04,67.06,67.04,67.05,32700.0,49.5786,49.5934,49.5786,49.586,32700.0
2014-07-23 15:55:00,67.05,67.05,67.03,67.05,86700.0,49.586,49.586,49.5712,49.586,86700.0
2014-07-24 09:30:00,66.94,67.41,66.94,67.3,46700.0,49.5046,49.8522,49.5046,49.7708,46700.0
2014-07-24 09:35:00,67.28,67.35,67.27,67.33,17100.0,49.7561,49.8078,49.7487,49.793,17100.0
2014-07-24 09:40:00,67.34,67.45,67.28,67.44,24400.0,49.8004,49.8818,49.7561,49.8744,24400.0
2014-07-24 09:45:00,67.44,67.47,67.37,67.45,10900.0,49.8744,49.8966,49.8226,49.8818,10900.0
2014-07-24 09:50:00,67.48,67.51,67.4,67.44,32100.0,49.904,49.9262,49.8448,49.8744,32100.0
2014-07-24 09:55:00,67.44,67.44,67.24,67.35,24200.0,49.8744,49.8744,49.7265,49.8078,24200.0
2014-07-24 10:00:00,67.35,67.35,67.17,67.2,28200.0,49.8078,49.8078,49.6747,49.6969,28200.0
2014-07-24 10:05:00,67.21,67.27,67.16,67.25,19100.0,49.7043,49.7487,49.6673,49.7339,19100.0
2014-07-24 10:10:00,67.26,67.36,67.25,67.36,12700.0,49.7413,49.8152,49.7339,49.8152,12700.0
2014-07-24 10:15:00,67.35,67.35,67.23,67.31,20400.0,49.8078,49.8078,49.7191,49.7782,20400.0
2014-07-24 10:20:00,67.3,67.33,67.24,67.33,10000.0,49.7708,49.793,49.7265,49.793,10000.0
2014-07-24 10:25:00,67.33,67.37,67.3,67.34,17400.0,49.793,49.8226,49.7708,49.8004,17400.0
2014-07-24 10:30:00,67.34,67.36,67.3,67.3,21900.0,49.8004,49.8152,49.7708,49.7708,21900.0
2014-07-24 10:35:00,67.3,67.31,67.25,67.26,17100.0,49.7708,49.7782,49.7339,49.7413,17100.0
2014-07-24 10:40:00,67.26,67.34,67.23,67.31,88800.0,49.7413,49.8004,49.7191,49.7782,88800.0
2014-07-24 10:45:00,67.31,67.31,67.23,67.25,95300.0,49.7782,49.7782,49.7191,49.7339,95300.0
2014-07-24 10:50:00,67.25,67.27,67.22,67.24,22100.0,49.7339,49.7487,49.7117,49.7265,22100.0
2014-07-24 10:55:00,67.25,67.27,67.23,67.26,10600.0,49.7339,49.7487,49.7191,49.7413,10600.0
2014-07-24 11:00:00,67.26,67.28,67.23,67.25,31700.0,49.7413,49.7561,49.7191,49.7339,31700.0
2014-07-24 11:05:00,67.25,67.26,67.23,67.26,18400.0,49.7339,49.7413,49.7191,49.7413,18400.0
2014-07-24 11:10:00,67.26,67.34,67.26,67.31,16100.0,49.7413,49.8004,49.7413,49.7782,16100.0
2014-07-24 11:15:00,67.31,67.33,67.29,67.29,11500.0,49.7782,49.793,49.7635,49.7635,11500.0
2014-07-24 11:20:00,67.3,67.34,67.3,67.34,17500.0,49.7708,49.8004,49.7708,49.8004,17500.0
2014-07-24 11:25:00,67.34,67.39,67.34,67.38,10200.0,49.8004,49.8374,49.8004,49.83,10200.0
2014-07-24 11:30:00,67.38,67.39,67.34,67.39,15700.0,49.83,49.8374,49.8004,49.8374,15700.0
2014-07-24 11:35:00,67.4,67.4,67.36,67.36,17200.0,49.8448,49.8448,49.8152,49.8152,17200.0
2014-07-24 11:40:00,67.36,67.36,67.33,67.34,11700.0,49.8152,49.8152,49.793,49.8004,11700.0
2014-07-24 11:45:00,67.34,67.39,67.33,67.37,15600.0,49.8004,49.8374,49.793,49.8226,15600.0
2014-07-24 11:50:00,67.37,67.37,67.3,67.3,10700.0,49.8226,49.8226,49.7708,49.7708,10700.0
2014-07-24 11:55:00,67.29,67.31,67.26,67.3,21500.0,49.7635,49.7782,49.7413,49.7708,21500.0
2014-07-24 12:00:00,67.31,67.37,67.31,67.36,20800.0,49.7782,49.8226,49.7782,49.8152,20800.0
2014-07-24 12:05:00,67.36,67.38,67.36,67.37,8500.0,49.8152,49.83,49.8152,49.8226,8500.0
2014-07-24 12:10:00,67.37,67.37,67.34,67.34,11700.0,49.8226,49.8226,49.8004,49.8004,11700.0
2014-07-24 12:15:00,67.33,67.39,67.33,67.38,16700.0,49.793,49.8374,49.793,49.83,16700.0
2014-07-24 12:20:00,67.38,67.39,67.32,67.33,21100.0,49.83,49.8374,49.7856,49.793,21100.0
2014-07-24 12:25:00,67.33,67.36,67.32,67.33,15200.0,49.793,49.8152,49.7856,49.793,15200.0
2014-07-24 12:30:00,67.34,67.34,67.28,67.3,13200.0,49.8004,49.8004,49.7561,49.7708,13200.0
2014-07-24 12:35:00,67.3,67.31,67.28,67.28,6300.0,49.7708,49.7782,49.7561,49.7561,6300.0
2014-07-24 12:40:00,67.29,67.32,67.26,67.32,11500.0,49.7635,49.7856,49.7413,49.7856,11500.0
2014-07-24 12:45:00,67.32,67.35,67.32,67.33,8600.0,49.7856,49.8078,49.7856,49.793,8600.0
2014-07-24 12:50:00,67.34,67.36,67.33,67.36,7800.0,49.8004,49.8152,49.793,49.8152,7800.0
2014-07-24 12:55:00,67.36,67.36,67.32,67.34,36500.0,49.8152,49.8152,49.7856,49.8004,36500.0
2014-07-24 13:00:00,67.34,67.34,67.26,67.27,7500.0,49.8004,49.8004,49.7413,49.7487,7500.0
2014-07-24 13:05:00,67.27,67.27,67.18,67.19,46700.0,49.7487,49.7487,49.6821,49.6895,46700.0
2014-07-24 13:10:00,67.19,67.25,67.19,67.22,21100.0,49.6895,49.7339,49.6895,49.7117,21100.0
2014-07-24 13:15:00,67.22,67.24,67.2,67.24,7000.0,49.7117,49.7265,49.6969,49.7265,7000.0
2014-07-24 13:20:00,67.24,67.29,67.24,67.26,7200.0,49.7265,49.7635,49.7265,49.7413,7200.0
2014-07-24 13:25:00,67.26,67.3,67.26,67.3,11400.0,49.7413,49.7708,49.7413,49.7708,11400.0
2014-07-24 13:30:00,67.3,67.31,67.26,67.29,12200.0,49.7708,49.7782,49.7413,49.7635,12200.0
2014-07-24 13:35:00,67.3,67.3,67.24,67.25,6700.0,49.7708,49.7708,49.7265,49.7339,6700.0
2014-07-24 13:40:00,67.25,67.27,67.24,67.24,8900.0,49.7339,49.7487,49.7265,49.7265,8900.0
2014-07-24 13:45:00,67.24,67.25,67.2,67.2,11400.0,49.7265,49.7339,49.6969,49.6969,11400.0
2014-07-24 13:50:00,67.2,67.21,67.17,67.2,16900.0,49.6969,49.7043,49.6747,49.6969,16900.0
2014-07-24 13:55:00,67.2,67.23,67.19,67.23,8200.0,49.6969,49.7191,49.6895,49.7191,8200.0
2014-07-24 14:00:00,67.23,67.23,67.16,67.16,13200.0,49.7191,49.7191,49.6673,49.6673,13200.0
2014-07-24 14:05:00,67.15,67.23,67.15,67.23,49500.0,49.6599,49.7191,49.6599,49.7191,49500.0
2014-07-24 14:10:00,67.23,67.25,67.21,67.22,11000.0,49.7191,49.7339,49.7043,49.7117,11000.0
2014-07-24 14:15:00,67.22,67.24,67.21,67.23,5800.0,49.7117,49.7265,49.7043,49.7191,5800.0
2014-07-24 14:20:00,67.23,67.24,67.2,67.22,8700.0,49.7191,49.7265,49.6969,49.7117,8700.0
2014-07-24 14:25:00,67.22,67.22,67.15,67.15,10900.0,49.7117,49.7117,49.6599,49.6599,10900.0
2014-07-24 14:30:00,67.15,67.16,67.12,67.14,10900.0,49.6599,49.6673,49.6377,49.6525,10900.0
2014-07-24 14:35:00,67.14,67.14,67.07,67.07,16500.0,49.6525,49.6525,49.6008,49.6008,16500.0
2014-07-24 14:40:00,67.07,67.09,67.04,67.04,13200.0,49.6008,49.6155,49.5786,49.5786,13200.0
2014-07-24 14:45:00,67.04,67.06,67.02,67.02,15400.0,49.5786,49.5934,49.5638,49.5638,15400.0
2014-07-24 14:50:00,67.01,67.04,67.0,67.03,24000.0,49.5564,49.5786,49.549,49.5712,24000.0
2014-07-24 14:55:00,67.04,67.06,66.97,66.97,23700.0,49.5786,49.5934,49.5268,49.5268,23700.0
2014-07-24 15:00:00,66.96,66.96,66.93,66.95,25300.0,49.5194,49.5194,49.4972,49.512,25300.0
2014-07-24 15:05:00,66.95,66.96,66.91,66.95,19600.0,49.512,49.5194,49.4824,49.512,19600.0
2014-07-24 15:10:00,66.96,66.98,66.92,66.96,21900.0,49.5194,49.5342,49.4898,49.5194,21900.0
2014-07-24 15:15:00,66.97,66.97,66.93,66.93,18500.0,49.5268,49.5268,49.4972,49.4972,18500.0
2014-07-24 15:20:00,66.94,66.95,66.92,66.94,23700.0,49.5046,49.512,49.4898,49.5046,23700.0
2014-07-24 15:25:00,66.93,66.95,66.91,66.92,24800.0,49.4972,49.512,49.4824,49.4898,24800.0
2014-07-24 15:30:00,66.92,67.03,66.91,67.02,28700.0,49.4898,49.5712,49.4824,49.5638,28700.0
2014-07-24 15:35:00,67.03,67.03,67.0,67.01,20700.0,49.5712,49.5712,49.549,49.5564,20700.0
2014-07-24 15:40:00,67.02,67.04,66.99,67.04,25600.0,49.5638,49.5786,49.5416,49.5786,25600.0
2014-07-24 15:45:00,67.04,67.06,67.04,67.06,40000.0,49.5786,49.5934,49.5786,49.5934,40000.0
2014-07-24 15:50:00,67.06,67.07,67.04,67.04,46400.0,49.5934,49.6008,49.5786,49.5786,46400.0
2014-07-24 15:55:00,67.05,67.08,67.03,67.04,82000.0,49.586,49.6082,49.5712,49.5786,82000.0
2014-07-25 09:30:00,67.17,67.35,66.91,67.27,196000.0,49.6747,49.8078,49.4824,49.7487,196000.0
2014-07-25 09:35:00,67.27,67.51,67.2,67.46,63200.0,49.7487,49.9262,49.6969,49.8892,63200.0
2014-07-25 09:40:00,67.46,67.53,67.43,67.44,42100.0,49.8892,49.9409,49.867,49.8744,42100.0
2014-07-25 09:45:00,67.44,67.52,67.4,67.51,129100.0,49.8744,49.9335,49.8448,49.9262,129100.0
2014-07-25 09:50:00,67.52,67.64,67.49,67.63,40600.0,49.9335,50.0223,49.9114,50.0149,40600.0
2014-07-25 09:55:00,67.63,67.65,67.57,67.62,23600.0,50.0149,50.0297,49.9705,50.0075,23600.0
2014-07-25 10:00:00,67.63,67.68,67.6,67.66,30900.0,50.0149,50.0519,49.9927,50.0371,30900.0
2014-07-25 10:05:00,67.66,67.7,67.63,67.66,42200.0,50.0371,50.0667,50.0149,50.0371,42200.0
2014-07-25 10:10:00,67.65,67.71,67.65,67.7,141500.0,50.0297,50.0741,50.0297,50.0667,141500.0
2014-07-25 10:15:00,67.7,67.77,67.69,67.73,52000.0,50.0667,50.1184,50.0593,50.0889,52000.0
2014-07-25 10:20:00,67.74,67.75,67.66,67.75,25600.0,50.0962,50.1036,50.0371,50.1036,25600.0
2014-07-25 10:25:00,67.75,67.75,67.69,67.69,16500.0,50.1036,50.1036,50.0593,50.0593,16500.0
2014-07-25 10:30:00,67.69,67.7,67.64,67.66,22400.0,50.0593,50.0667,50.0223,50.0371,22400.0
2014-07-25 10:35:00,67.67,67.7,67.64,67.67,33200.0,50.0445,50.0667,50.0223,50.0445,33200.0
2014-07-25 10:40:00,67.68,67.69,67.64,67.69,13600.0,50.0519,50.0593,50.0223,50.0593,13600.0
2014-07-25 10:45:00,67.68,67.71,67.66,67.68,17200.0,50.0519,50.0741,50.0371,50.0519,17200.0
2014-07-25 10:50:00,67.68,67.7,67.66,67.66,14400.0,50.0519,50.0667,50.0371,50.0371,14400.0
2014-07-25 10:55:00,67.65,67.67,67.6,67.63,33100.0,50.0297,50.0445,49.9927,50.0149,33100.0
2014-07-25 11:00:00,67.63,67.63,67.44,67.49,38800.0,50.0149,50.0149,49.8744,49.9114,38800.0
2014-07-25 11:05:00,67.5,67.55,67.42,67.45,76800.0,49.9188,49.9557,49.8596,49.8818,76800.0
2014-07-25 11:10:00,67.45,67.45,67.4,67.43,10200.0,49.8818,49.8818,49.8448,49.867,10200.0
2014-07-25 11:15:00,67.43,67.43,67.36,67.38,24500.0,49.867,49.867,49.8152,49.83,24500.0
2014-07-25 11:20:00,67.37,67.37,67.26,67.3,18800.0,49.8226,49.8226,49.7413,49.7708,18800.0
2014-07-25 11:25:00,67.3,67.4,67.3,67.39,14400.0,49.7708,49.8448,49.7708,49.8374,14400.0
2014-07-25 11:30:00,67.39,67.46,67.38,67.46,23100.0,49.8374,49.8892,49.83,49.8892,23100.0
2014-07-25 11:35:00,67.46,67.46,67.43,67.45,11200.0,49.8892,49.8892,49.867,49.8818,11200.0
2014-07-25 11:40:00,67.44,67.47,67.42,67.45,28200.0,49.8744,49.8966,49.8596,49.8818,28200.0
2014-07-25 11:45:00,67.46,67.48,67.44,67.46,56600.0,49.8892,49.904,49.8744,49.8892,56600.0
2014-07-25 11:50:00,67.46,67.49,67.43,67.48,38200.0,49.8892,49.9114,49.867,49.904,38200.0
2014-07-25 11:55:00,67.49,67.49,67.42,67.42,9400.0,49.9114,49.9114,49.8596,49.8596,9400.0
2014-07-25 12:00:00,67.42,67.47,67.42,67.46,16400.0,49.8596,49.8966,49.8596,49.8892,16400.0
2014-07-25 12:05:00,67.47,67.52,67.47,67.52,23700.0,49.8966,49.9335,49.8966,49.9335,23700.0
2014-07-25 12:10:00,67.53,67.53,67.47,67.47,11600.0,49.9409,49.9409,49.8966,49.8966,11600.0
2014-07-25 12:15:00,67.48,67.5,67.48,67.5,7100.0,49.904,49.9188,49.904,49.9188,7100.0
2014-07-25 12:20:00,67.5,67.52,67.49,67.5,19300.0,49.9188,49.9335,49.9114,49.9188,19300.0
2014-07-25 12:25:00,67.51,67.51,67.48,67.49,21300.0,49.9262,49.9262,49.904,49.9114,21300.0
2014-07-25 12:30:00,67.49,67.51,67.49,67.5,12200.0,49.9114,49.9262,49.9114,49.9188,12200.0
2014-07-25 12:35:00,67.51,67.53,67.49,67.51,12100.0,49.9262,49.9409,49.9114,49.9262,12100.0
2014-07-25 12:40:00,67.52,67.52,67.49,67.49,19200.0,49.9335,49.9335,49.9114,49.9114,19200.0
2014-07-25 12:45:00,67.5,67.51,67.49,67.49,29300.0,49.9188,49.9262,49.9114,49.9114,29300.0
2014-07-25 12:50:00,67.5,67.52,67.49,67.5,8600.0,49.9188,49.9335,49.9114,49.9188,8600.0
2014-07-25 12:55:00,67.5,67.51,67.49,67.51,9100.0,49.9188,49.9262,49.9114,49.9262,9100.0
2014-07-25 13:00:00,67.51,67.51,67.48,67.5,9400.0,49.9262,49.9262,49.904,49.9188,9400.0
2014-07-25 13:05:00,67.5,67.52,67.45,67.46,20900.0,49.9188,49.9335,49.8818,49.8892,20900.0
2014-07-25 13:10:00,67.47,67.48,67.43,67.43,29900.0,49.8966,49.904,49.867,49.867,29900.0
2014-07-25 13:15:00,67.43,67.43,67.41,67.41,13300.0,49.867,49.867,49.8522,49.8522,13300.0
2014-07-25 13:20:00,67.41,67.43,67.37,67.37,19100.0,49.8522,49.867,49.8226,49.8226,19100.0
2014-07-25 13:25:00,67.38,67.39,67.36,67.36,8000.0,49.83,49.8374,49.8152,49.8152,8000.0
2014-07-25 13:30:00,67.37,67.37,67.32,67.36,60300.0,49.8226,49.8226,49.7856,49.8152,60300.0
2014-07-25 13:35:00,67.35,67.41,67.35,67.4,15000.0,49.8078,49.8522,49.8078,49.8448,15000.0
2014-07-25 13:40:00,67.4,67.42,67.38,67.39,6500.0,49.8448,49.8596,49.83,49.8374,6500.0
2014-07-25 13:45:00,67.4,67.42,67.4,67.42,11000.0,49.8448,49.8596,49.8448,49.8596,11000.0
2014-07-25 13:50:00,67.41,67.43,67.38,67.4,8500.0,49.8522,49.867,49.83,49.8448,8500.0
2014-07-25 13:55:00,67.39,67.41,67.37,67.38,8800.0,49.8374,49.8522,49.8226,49.83,8800.0
2014-07-25 14:00:00,67.38,67.39,67.33,67.39,13800.0,49.83,49.8374,49.793,49.8374,13800.0
2014-07-25 14:05:00,67.4,67.42,67.37,67.41,15500.0,49.8448,49.8596,49.8226,49.8522,15500.0
2014-07-25 14:10:00,67.41,67.42,67.36,67.37,8700.0,49.8522,49.8596,49.8152,49.8226,8700.0
2014-07-25 14:15:00,67.36,67.42,67.36,67.37,12500.0,49.8152,49.8596,49.8152,49.8226,12500.0
2014-07-25 14:20:00,67.37,67.37,67.35,67.35,5100.0,49.8226,49.8226,49.8078,49.8078,5100.0
2014-07-25 14:25:00,67.35,67.4,67.34,67.4,10600.0,49.8078,49.8448,49.8004,49.8448,10600.0
2014-07-25 14:30:00,67.39,67.42,67.37,67.37,9400.0,49.8374,49.8596,49.8226,49.8226,9400.0
2014-07-25 14:35:00,67.38,67.39,67.36,67.36,11500.0,49.83,49.8374,49.8152,49.8152,11500.0
2014-07-25 14:40:00,67.36,67.41,67.36,67.39,16400.0,49.8152,49.8522,49.8152,49.8374,16400.0
2014-07-25 14:45:00,67.4,67.44,67.39,67.42,10900.0,49.8448,49.8744,49.8374,49.8596,10900.0
2014-07-25 14:50:00,67.42,67.42,67.33,67.33,23200.0,49.8596,49.8596,49.793,49.793,23200.0
2014-07-25 14:55:00,67.33,67.37,67.32,67.37,12600.0,49.793,49.8226,49.7856,49.8226,12600.0
2014-07-25 15:00:00,67.37,67.39,67.32,67.32,15100.0,49.8226,49.8374,49.7856,49.7856,15100.0
2014-07-25 15:05:00,67.32,67.35,67.32,67.32,19500.0,49.7856,49.8078,49.7856,49.7856,19500.0
2014-07-25 15:10:00,67.33,67.37,67.31,67.31,18800.0,49.793,49.8226,49.7782,49.7782,18800.0
2014-07-25 15:15:00,67.31,67.34,67.31,67.34,59700.0,49.7782,49.8004,49.7782,49.8004,59700.0
2014-07-25 15:20:00,67.34,67.37,67.33,67.33,30100.0,49.8004,49.8226,49.793,49.793,30100.0
2014-07-25 15:25:00,67.33,67.35,67.31,67.31,31200.0,49.793,49.8078,49.7782,49.7782,31200.0
2014-07-25 15:30:00,67.32,67.33,67.28,67.29,39300.0,49.7856,49.793,49.7561,49.7635,39300.0
2014-07-25 15:35:00,67.3,67.31,67.28,67.29,36800.0,49.7708,49.7782,49.7561,49.7635,36800.0
2014-07-25 15:40:00,67.3,67.35,67.29,67.34,51100.0,49.7708,49.8078,49.7635,49.8004,51100.0
2014-07-25 15:45:00,67.34,67.43,67.34,67.43,73300.0,49.8004,49.867,49.8004,49.867,73300.0
2014-07-25 15:50:00,67.42,67.45,67.39,67.45,112000.0,49.8596,49.8818,49.8374,49.8818,112000.0
2014-07-25 15:55:00,67.45,67.47,67.42,67.43,166500.0,49.8818,49.8966,49.8596,49.867,166500.0
2014-07-28 09:30:00,67.24,67.24,66.82,66.84,64400.0,49.7265,49.7265,49.4159,49.4307,64400.0
2014-07-28 09:35:00,66.88,66.92,66.76,66.8,58500.0,49.4602,49.4898,49.3715,49.4011,58500.0
2014-07-28 09:40:00,66.79,66.84,66.73,66.77,85700.0,49.3937,49.4307,49.3493,49.3789,85700.0
2014-07-28 09:45:00,66.77,66.78,66.6,66.67,76500.0,49.3789,49.3863,49.2532,49.3049,76500.0
2014-07-28 09:50:00,66.67,66.78,66.64,66.76,70900.0,49.3049,49.3863,49.2828,49.3715,70900.0
2014-07-28 09:55:00,66.77,66.8,66.71,66.8,23700.0,49.3789,49.4011,49.3345,49.4011,23700.0
2014-07-28 10:00:00,66.8,66.83,66.72,66.77,45900.0,49.4011,49.4233,49.3419,49.3789,45900.0
2014-07-28 10:05:00,66.77,66.82,66.73,66.73,71200.0,49.3789,49.4159,49.3493,49.3493,71200.0
2014-07-28 10:10:00,66.74,66.76,66.67,66.72,35100.0,49.3567,49.3715,49.3049,49.3419,35100.0
2014-07-28 10:15:00,66.73,66.73,66.59,66.62,43200.0,49.3493,49.3493,49.2458,49.268,43200.0
2014-07-28 10:20:00,66.62,66.65,66.57,66.63,34600.0,49.268,49.2902,49.231,49.2754,34600.0
2014-07-28 10:25:00,66.62,66.66,66.62,66.63,19100.0,49.268,49.2975,49.268,49.2754,19100.0
2014-07-28 10:30:00,66.62,66.68,66.61,66.63,38300.0,49.268,49.3123,49.2606,49.2754,38300.0
2014-07-28 10:35:00,66.62,66.68,66.6,66.65,19400.0,49.268,49.3123,49.2532,49.2902,19400.0
2014-07-28 10:40:00,66.66,66.72,66.63,66.72,17400.0,49.2975,49.3419,49.2754,49.3419,17400.0
2014-07-28 10:45:00,66.71,66.76,66.64,66.72,75100.0,49.3345,49.3715,49.2828,49.3419,75100.0
2014-07-28 10:50:00,66.71,66.72,66.69,66.71,41600.0,49.3345,49.3419,49.3197,49.3345,41600.0
2014-07-28 10:55:00,66.71,66.79,66.7,66.75,132800.0,49.3345,49.3937,49.3271,49.3641,132800.0
2014-07-28 11:00:00,66.75,66.8,66.72,66.8,29200.0,49.3641,49.4011,49.3419,49.4011,29200.0
2014-07-28 11:05:00,66.8,66.8,66.76,66.8,17500.0,49.4011,49.4011,49.3715,49.4011,17500.0
2014-07-28 11:10:00,66.81,66.87,66.76,66.76,12600.0,49.4085,49.4528,49.3715,49.3715,12600.0
2014-07-28 11:15:00,66.77,66.77,66.72,66.77,18800.0,49.3789,49.3789,49.3419,49.3789,18800.0
2014-07-28 11:20:00,66.77,66.79,66.73,66.73,18400.0,49.3789,49.3937,49.3493,49.3493,18400.0
2014-07-28 11:25:00,66.73,66.79,66.73,66.77,15200.0,49.3493,49.3937,49.3493,49.3789,15200.0
2014-07-28 11:30:00,66.77,66.81,66.73,66.78,36400.0,49.3789,49.4085,49.3493,49.3863,36400.0
2014-07-28 11:35:00,66.77,66.83,66.75,66.83,61100.0,49.3789,49.4233,49.3641,49.4233,61100.0
2014-07-28 11:40:00,66.85,66.85,66.77,66.78,15200.0,49.4381,49.4381,49.3789,49.3863,15200.0
2014-07-28 11:45:00,66.78,66.85,66.78,66.84,28100.0,49.3863,49.4381,49.3863,49.4307,28100.0
2014-07-28 11:50:00,66.84,66.84,66.79,66.8,14600.0,49.4307,49.4307,49.3937,49.4011,14600.0
2014-07-28 11:55:00,66.8,66.84,66.79,66.83,26900.0,49.4011,49.4307,49.3937,49.4233,26900.0
2014-07-28 12:00:00,66.83,66.84,66.8,66.81,20600.0,49.4233,49.4307,49.4011,49.4085,20600.0
2014-07-28 12:05:00,66.8,66.84,66.8,66.84,15300.0,49.4011,49.4307,49.4011,49.4307,15300.0
2014-07-28 12:10:00,66.84,66.84,66.79,66.82,25500.0,49.4307,49.4307,49.3937,49.4159,25500.0
2014-07-28 12:15:00,66.82,66.84,66.8,66.8,25100.0,49.4159,49.4307,49.4011,49.4011,25100.0
2014-07-28 12:20:00,66.8,66.82,66.79,66.82,14900.0,49.4011,49.4159,49.3937,49.4159,14900.0
2014-07-28 12:25:00,66.82,66.84,66.79,66.79,24800.0,49.4159,49.4307,49.3937,49.3937,24800.0
2014-07-28 12:30:00,66.8,66.82,66.79,66.8,25200.0,49.4011,49.4159,49.3937,49.4011,25200.0
2014-07-28 12:35:00,66.8,66.84,66.79,66.81,22800.0,49.4011,49.4307,49.3937,49.4085,22800.0
2014-07-28 12:40:00,66.81,66.84,66.79,66.83,13200.0,49.4085,49.4307,49.3937,49.4233,13200.0
2014-07-28 12:45:00,66.83,66.84,66.8,66.84,11800.0,49.4233,49.4307,49.4011,49.4307,11800.0
2014-07-28 12:50:00,66.84,66.84,66.82,66.83,6600.0,49.4307,49.4307,49.4159,49.4233,6600.0
2014-07-28 12:55:00,66.84,66.87,66.81,66.85,12600.0,49.4307,49.4528,49.4085,49.4381,12600.0
2014-07-28 13:00:00,66.85,66.85,66.82,66.83,8300.0,49.4381,49.4381,49.4159,49.4233,8300.0
2014-07-28 13:05:00,66.83,66.87,66.81,66.86,15200.0,49.4233,49.4528,49.4085,49.4455,15200.0
2014-07-28 13:10:00,66.86,66.88,66.84,66.86,20600.0,49.4455,49.4602,49.4307,49.4455,20600.0
2014-07-28 13:15:00,66.87,66.9,66.87,66.87,15500.0,49.4528,49.475,49.4528,49.4528,15500.0
2014-07-28 13:20:00,66.87,66.94,66.84,66.9,34800.0,49.4528,49.5046,49.4307,49.475,34800.0
2014-07-28 13:25:00,66.93,66.98,66.93,66.96,12500.0,49.4972,49.5342,49.4972,49.5194,12500.0
2014-07-28 13:30:00,66.97,67.09,66.96,67.07,28600.0,49.5268,49.6155,49.5194,49.6008,28600.0
2014-07-28 13:35:00,67.07,67.16,67.03,67.16,24000.0,49.6008,49.6673,49.5712,49.6673,24000.0
2014-07-28 13:40:00,67.16,67.18,67.13,67.14,11500.0,49.6673,49.6821,49.6451,49.6525,11500.0
2014-07-28 13:45:00,67.15,67.17,67.09,67.1,9900.0,49.6599,49.6747,49.6155,49.6229,9900.0
2014-07-28 13:50:00,67.1,67.12,67.08,67.08,15600.0,49.6229,49.6377,49.6082,49.6082,15600.0
2014-07-28 13:55:00,67.08,67.11,67.05,67.09,14500.0,49.6082,49.6303,49.586,49.6155,14500.0
2014-07-28 14:00:00,67.09,67.13,67.09,67.12,48400.0,49.6155,49.6451,49.6155,49.6377,48400.0
2014-07-28 14:05:00,67.11,67.12,67.09,67.1,4500.0,49.6303,49.6377,49.6155,49.6229,4500.0
2014-07-28 14:10:00,67.1,67.13,67.1,67.1,11800.0,49.6229,49.6451,49.6229,49.6229,11800.0
2014-07-28 14:15:00,67.1,67.13,67.08,67.09,50700.0,49.6229,49.6451,49.6082,49.6155,50700.0
2014-07-28 14:20:00,67.1,67.11,67.07,67.08,8900.0,49.6229,49.6303,49.6008,49.6082,8900.0
2014-07-28 14:25:00,67.08,67.1,67.06,67.08,26000.0,49.6082,49.6229,49.5934,49.6082,26000.0
2014-07-28 14:30:00,67.09,67.09,67.01,67.02,17500.0,49.6155,49.6155,49.5564,49.5638,17500.0
2014-07-28 14:35:00,67.02,67.03,66.98,66.99,19000.0,49.5638,49.5712,49.5342,49.5416,19000.0
2014-07-28 14:40:00,66.98,66.99,66.89,66.93,29600.0,49.5342,49.5416,49.4676,49.4972,29600.0
2014-07-28 14:45:00,66.94,67.01,66.93,67.0,23100.0,49.5046,49.5564,49.4972,49.549,23100.0
2014-07-28 14:50:00,67.01,67.03,66.95,66.95,86200.0,49.5564,49.5712,49.512,49.512,86200.0
2014-07-28 14:55:00,66.95,67.02,66.94,66.99,38300.0,49.512,49.5638,49.5046,49.5416,38300.0
2014-07-28 15:00:00,67.0,67.0,66.97,66.98,71200.0,49.549,49.549,49.5268,49.5342,71200.0
2014-07-28 15:05:00,66.98,67.01,66.98,67.0,43900.0,49.5342,49.5564,49.5342,49.549,43900.0
2014-07-28 15:10:00,67.0,67.03,66.98,67.03,31000.0,49.549,49.5712,49.5342,49.5712,31000.0
2014-07-28 15:15:00,67.03,67.05,67.01,67.02,23700.0,49.5712,49.586,49.5564,49.5638,23700.0
2014-07-28 15:20:00,67.01,67.05,67.0,67.04,32300.0,49.5564,49.586,49.549,49.5786,32300.0
2014-07-28 15:25:00,67.05,67.05,66.99,66.99,44400.0,49.586,49.586,49.5416,49.5416,44400.0
2014-07-28 15:30:00,66.98,67.04,66.98,67.02,66100.0,49.5342,49.5786,49.5342,49.5638,66100.0
2014-07-28 15:35:00,67.01,67.06,67.0,67.05,26500.0,49.5564,49.5934,49.549,49.586,26500.0
2014-07-28 15:40:00,67.05,67.06,67.03,67.03,50900.0,49.586,49.5934,49.5712,49.5712,50900.0
2014-07-28 15:45:00,67.04,67.04,67.0,67.01,49600.0,49.5786,49.5786,49.549,49.5564,49600.0
2014-07-28 15:50:00,67.01,67.03,67.0,67.03,64200.0,49.5564,49.5712,49.549,49.5712,64200.0
2014-07-28 15:55:00,67.02,67.1,67.02,67.08,141500.0,49.5638,49.6229,49.5638,49.6082,141500.0
2014-07-29 09:30:00,66.98,67.08,66.82,66.95,48100.0,49.5342,49.6082,49.4159,49.512,48100.0
2014-07-29 09:35:00,66.95,66.95,66.85,66.88,92100.0,49.512,49.512,49.4381,49.4602,92100.0
2014-07-29 09:40:00,66.89,67.01,66.86,66.97,13600.0,49.4676,49.5564,49.4455,49.5268,13600.0
2014-07-29 09:45:00,67.0,67.1,66.96,67.02,10800.0,49.549,49.6229,49.5194,49.5638,10800.0
2014-07-29 09:50:00,67.01,67.14,66.99,67.1,12200.0,49.5564,49.6525,49.5416,49.6229,12200.0
2014-07-29 09:55:00,67.1,67.11,66.99,67.02,13300.0,49.6229,49.6303,49.5416,49.5638,13300.0
2014-07-29 10:00:00,67.04,67.15,67.03,67.07,26000.0,49.5786,49.6599,49.5712,49.6008,26000.0
2014-07-29 10:05:00,67.06,67.17,67.05,67.15,38200.0,49.5934,49.6747,49.586,49.6599,38200.0
2014-07-29 10:10:00,67.14,67.15,67.05,67.1,20400.0,49.6525,49.6599,49.586,49.6229,20400.0
2014-07-29 10:15:00,67.1,67.15,67.09,67.15,12800.0,49.6229,49.6599,49.6155,49.6599,12800.0
2014-07-29 10:20:00,67.15,67.15,67.09,67.09,11300.0,49.6599,49.6599,49.6155,49.6155,11300.0
2014-07-29 10:25:00,67.1,67.1,67.08,67.08,9400.0,49.6229,49.6229,49.6082,49.6082,9400.0
2014-07-29 10:30:00,67.08,67.11,67.02,67.03,15900.0,49.6082,49.6303,49.5638,49.5712,15900.0
2014-07-29 10:35:00,67.04,67.04,66.94,66.97,20100.0,49.5786,49.5786,49.5046,49.5268,20100.0
2014-07-29 10:40:00,66.96,66.96,66.88,66.95,107500.0,49.5194,49.5194,49.4602,49.512,107500.0
2014-07-29 10:45:00,66.96,66.97,66.85,66.86,51000.0,49.5194,49.5268,49.4381,49.4455,51000.0
2014-07-29 10:50:00,66.86,66.89,66.79,66.86,26400.0,49.4455,49.4676,49.3937,49.4455,26400.0
2014-07-29 10:55:00,66.87,66.88,66.85,66.88,12100.0,49.4528,49.4602,49.4381,49.4602,12100.0
2014-07-29 11:00:00,66.89,66.92,66.83,66.85,15800.0,49.4676,49.4898,49.4233,49.4381,15800.0
2014-07-29 11:05:00,66.85,66.85,66.74,66.78,69400.0,49.4381,49.4381,49.3567,49.3863,69400.0
2014-07-29 11:10:00,66.78,66.79,66.68,66.79,31500.0,49.3863,49.3937,49.3123,49.3937,31500.0
2014-07-29 11:15:00,66.79,66.86,66.78,66.85,19600.0,49.3937,49.4455,49.3863,49.4381,19600.0
2014-07-29 11:20:00,66.84,66.88,66.83,66.86,15900.0,49.4307,49.4602,49.4233,49.4455,15900.0
2014-07-29 11:25:00,66.86,66.86,66.78,66.78,50200.0,49.4455,49.4455,49.3863,49.3863,50200.0
2014-07-29 11:30:00,66.79,66.83,66.76,66.77,28500.0,49.3937,49.4233,49.3715,49.3789,28500.0
2014-07-29 11:35:00,66.77,66.82,66.74,66.78,20100.0,49.3789,49.4159,49.3567,49.3863,20100.0
2014-07-29 11:40:00,66.79,66.85,66.78,66.81,18000.0,49.3937,49.4381,49.3863,49.4085,18000.0
2014-07-29 11:45:00,66.81,66.85,66.78,66.78,55100.0,49.4085,49.4381,49.3863,49.3863,55100.0
2014-07-29 11:50:00,66.78,66.8,66.76,66.76,8600.0,49.3863,49.4011,49.3715,49.3715,8600.0
2014-07-29 11:55:00,66.76,66.79,66.73,66.79,13300.0,49.3715,49.3937,49.3493,49.3937,13300.0
2014-07-29 12:00:00,66.8,66.8,66.74,66.75,9400.0,49.4011,49.4011,49.3567,49.3641,9400.0
2014-07-29 12:05:00,66.75,66.79,66.75,66.76,9000.0,49.3641,49.3937,49.3641,49.3715,9000.0
2014-07-29 12:10:00,66.76,66.8,66.76,66.8,12300.0,49.3715,49.4011,49.3715,49.4011,12300.0
2014-07-29 12:15:00,66.81,66.81,66.75,66.75,10300.0,49.4085,49.4085,49.3641,49.3641,10300.0
2014-07-29 12:20:00,66.75,66.84,66.74,66.84,15500.0,49.3641,49.4307,49.3567,49.4307,15500.0
2014-07-29 12:25:00,66.84,66.88,66.83,66.86,11200.0,49.4307,49.4602,49.4233,49.4455,11200.0
2014-07-29 12:30:00,66.86,66.87,66.81,66.85,19300.0,49.4455,49.4528,49.4085,49.4381,19300.0
2014-07-29 12:35:00,66.85,66.89,66.84,66.86,15300.0,49.4381,49.4676,49.4307,49.4455,15300.0
2014-07-29 12:40:00,66.86,66.88,66.86,66.88,14500.0,49.4455,49.4602,49.4455,49.4602,14500.0
2014-07-29 12:45:00,66.88,66.93,66.87,66.93,9700.0,49.4602,49.4972,49.4528,49.4972,9700.0
2014-07-29 12:50:00,66.93,66.93,66.91,66.91,3800.0,49.4972,49.4972,49.4824,49.4824,3800.0
2014-07-29 12:55:00,66.91,66.95,66.91,66.95,7500.0,49.4824,49.512,49.4824,49.512,7500.0
2014-07-29 13:00:00,66.95,66.95,66.87,66.87,13600.0,49.512,49.512,49.4528,49.4528,13600.0
2014-07-29 13:05:00,66.87,66.9,66.86,66.87,19600.0,49.4528,49.475,49.4455,49.4528,19600.0
2014-07-29 13:10:00,66.88,66.88,66.79,66.8,32100.0,49.4602,49.4602,49.3937,49.4011,32100.0
2014-07-29 13:15:00,66.8,66.8,66.76,66.78,12800.0,49.4011,49.4011,49.3715,49.3863,12800.0
2014-07-29 13:20:00,66.78,66.85,66.78,66.84,13500.0,49.3863,49.4381,49.3863,49.4307,13500.0
2014-07-29 13:25:00,66.83,66.84,66.78,66.78,12500.0,49.4233,49.4307,49.3863,49.3863,12500.0
2014-07-29 13:30:00,66.78,66.79,66.73,66.74,12600.0,49.3863,49.3937,49.3493,49.3567,12600.0
2014-07-29 13:35:00,66.75,66.75,66.7,66.74,10600.0,49.3641,49.3641,49.3271,49.3567,10600.0
2014-07-29 13:40:00,66.74,66.74,66.71,66.73,16500.0,49.3567,49.3567,49.3345,49.3493,16500.0
2014-07-29 13:45:00,66.73,66.73,66.71,66.73,16100.0,49.3493,49.3493,49.3345,49.3493,16100.0
2014-07-29 13:50:00,66.73,66.76,66.71,66.73,17500.0,49.3493,49.3715,49.3345,49.3493,17500.0
2014-07-29 13:55:00,66.73,66.77,66.73,66.74,12300.0,49.3493,49.3789,49.3493,49.3567,12300.0
2014-07-29 14:00:00,66.75,66.75,66.72,66.75,21600.0,49.3641,49.3641,49.3419,49.3641,21600.0
2014-07-29 14:05:00,66.75,66.75,66.73,66.73,5800.0,49.3641,49.3641,49.3493,49.3493,5800.0
2014-07-29 14:10:00,66.73,66.73,66.7,66.7,18000.0,49.3493,49.3493,49.3271,49.3271,18000.0
2014-07-29 14:15:00,66.71,66.73,66.64,66.64,18500.0,49.3345,49.3493,49.2828,49.2828,18500.0
2014-07-29 14:20:00,66.63,66.65,66.54,66.54,37400.0,49.2754,49.2902,49.2088,49.2088,37400.0
2014-07-29 14:25:00,66.53,66.56,66.48,66.56,28800.0,49.2014,49.2236,49.1644,49.2236,28800.0
2014-07-29 14:30:00,66.55,66.59,66.54,66.56,19800.0,49.2162,49.2458,49.2088,49.2236,19800.0
2014-07-29 14:35:00,66.55,66.56,66.48,66.48,27700.0,49.2162,49.2236,49.1644,49.1644,27700.0
2014-07-29 14:40:00,66.48,66.5,66.42,66.42,19400.0,49.1644,49.1792,49.1201,49.1201,19400.0
2014-07-29 14:45:00,66.41,66.47,66.4,66.47,20000.0,49.1127,49.157,49.1053,49.157,20000.0
2014-07-29 14:50:00,66.45,66.45,66.38,66.39,27400.0,49.1422,49.1422,49.0905,49.0979,27400.0
2014-07-29 14:55:00,66.4,66.43,66.38,66.41,19400.0,49.1053,49.1275,49.0905,49.1127,19400.0
2014-07-29 15:00:00,66.41,66.41,66.34,66.36,37400.0,49.1127,49.1127,49.0609,49.0757,37400.0
2014-07-29 15:05:00,66.37,66.38,66.34,66.36,32700.0,49.0831,49.0905,49.0609,49.0757,32700.0
2014-07-29 15:10:00,66.36,66.38,66.33,66.38,29700.0,49.0757,49.0905,49.0535,49.0905,29700.0
2014-07-29 15:15:00,66.39,66.39,66.31,66.34,43100.0,49.0979,49.0979,49.0387,49.0609,43100.0
2014-07-29 15:20:00,66.35,66.37,66.31,66.33,42900.0,49.0683,49.0831,49.0387,49.0535,42900.0
2014-07-29 15:25:00,66.32,66.33,66.27,66.28,45300.0,49.0461,49.0535,49.0091,49.0165,45300.0
2014-07-29 15:30:00,66.28,66.28,66.19,66.22,64000.0,49.0165,49.0165,48.95,48.9721,64000.0
2014-07-29 15:35:00,66.22,66.25,66.2,66.22,62800.0,48.9721,48.9943,48.9574,48.9721,62800.0
2014-07-29 15:40:00,66.22,66.24,66.14,66.14,75300.0,48.9721,48.9869,48.913,48.913,75300.0
2014-07-29 15:45:00,66.15,66.22,66.1,66.21,81600.0,48.9204,48.9721,48.8834,48.9648,81600.0
2014-07-29 15:50:00,66.21,66.23,66.17,66.17,65000.0,48.9648,48.9795,48.9352,48.9352,65000.0
2014-07-29 15:55:00,66.17,66.21,66.1,66.12,192500.0,48.9352,48.9648,48.8834,48.8982,192500.0
2014-07-30 09:30:00,66.15,66.23,65.93,65.96,94100.0,48.9204,48.9795,48.7577,48.7799,94100.0
2014-07-30 09:35:00,65.99,65.99,65.68,65.7,51200.0,48.8021,48.8021,48.5728,48.5876,51200.0
2014-07-30 09:40:00,65.72,65.78,65.62,65.63,68100.0,48.6024,48.6468,48.5284,48.5358,68100.0
2014-07-30 09:45:00,65.65,65.67,65.61,65.62,47500.0,48.5506,48.5654,48.521,48.5284,47500.0
2014-07-30 09:50:00,65.62,65.64,65.51,65.56,66000.0,48.5284,48.5432,48.4471,48.4841,66000.0
2014-07-30 09:55:00,65.56,65.57,65.33,65.36,85700.0,48.4841,48.4915,48.314,48.3361,85700.0
2014-07-30 10:00:00,65.37,65.37,65.03,65.03,190700.0,48.3435,48.3435,48.0921,48.0921,190700.0
2014-07-30 10:05:00,65.03,65.21,65.01,65.19,81000.0,48.0921,48.2252,48.0773,48.2104,81000.0
2014-07-30 10:10:00,65.19,65.27,65.17,65.26,38900.0,48.2104,48.2696,48.1956,48.2622,38900.0
2014-07-30 10:15:00,65.26,65.31,65.17,65.24,192900.0,48.2622,48.2992,48.1956,48.2474,192900.0
2014-07-30 10:20:00,65.24,65.36,65.24,65.33,41800.0,48.2474,48.3361,48.2474,48.314,41800.0
2014-07-30 10:25:00,65.33,65.37,65.31,65.37,27400.0,48.314,48.3435,48.2992,48.3435,27400.0
2014-07-30 10:30:00,65.39,65.42,65.26,65.29,67200.0,48.3583,48.3805,48.2622,48.2844,67200.0
2014-07-30 10:35:00,65.3,65.35,65.24,65.25,157200.0,48.2918,48.3288,48.2474,48.2548,157200.0
2014-07-30 10:40:00,65.26,65.31,65.18,65.2,156300.0,48.2622,48.2992,48.203,48.2178,156300.0
2014-07-30 10:45:00,65.19,65.19,65.15,65.16,37700.0,48.2104,48.2104,48.1808,48.1882,37700.0
2014-07-30 10:50:00,65.15,65.23,65.09,65.12,68500.0,48.1808,48.24,48.1365,48.1587,68500.0
2014-07-30 10:55:00,65.13,65.14,65.02,65.05,44100.0,48.1661,48.1734,48.0847,48.1069,44100.0
2014-07-30 11:00:00,65.04,65.05,64.88,64.89,87100.0,48.0995,48.1069,47.9812,47.9886,87100.0
2014-07-30 11:05:00,64.89,64.97,64.79,64.92,129400.0,47.9886,48.0477,47.9146,48.0108,129400.0
2014-07-30 11:10:00,64.92,65.05,64.92,65.04,52300.0,48.0108,48.1069,48.0108,48.0995,52300.0
2014-07-30 11:15:00,65.05,65.14,65.05,65.13,16400.0,48.1069,48.1734,48.1069,48.1661,16400.0
2014-07-30 11:20:00,65.13,65.13,65.02,65.1,47200.0,48.1661,48.1661,48.0847,48.1439,47200.0
2014-07-30 11:25:00,65.11,65.18,65.09,65.17,15300.0,48.1513,48.203,48.1365,48.1956,15300.0
2014-07-30 11:30:00,65.16,65.17,65.11,65.14,32500.0,48.1882,48.1956,48.1513,48.1734,32500.0
2014-07-30 11:35:00,65.15,65.15,65.08,65.1,15700.0,48.1808,48.1808,48.1291,48.1439,15700.0
2014-07-30 11:40:00,65.09,65.19,65.08,65.18,31200.0,48.1365,48.2104,48.1291,48.203,31200.0
2014-07-30 11:45:00,65.18,65.18,65.08,65.08,30900.0,48.203,48.203,48.1291,48.1291,30900.0
2014-07-30 11:50:00,65.09,65.13,65.04,65.04,44700.0,48.1365,48.1661,48.0995,48.0995,44700.0
2014-07-30 11:55:00,65.04,65.04,64.94,64.96,33900.0,48.0995,48.0995,48.0255,48.0403,33900.0
2014-07-30 12:00:00,64.96,65.02,64.95,65.01,12400.0,48.0403,48.0847,48.0329,48.0773,12400.0
2014-07-30 12:05:00,65.02,65.02,64.96,64.98,19900.0,48.0847,48.0847,48.0403,48.0551,19900.0
2014-07-30 12:10:00,64.98,65.12,64.98,65.1,28400.0,48.0551,48.1587,48.0551,48.1439,28400.0
2014-07-30 12:15:00,65.1,65.11,65.08,65.09,16900.0,48.1439,48.1513,48.1291,48.1365,16900.0
2014-07-30 12:20:00,65.09,65.14,65.09,65.11,25500.0,48.1365,48.1734,48.1365,48.1513,25500.0
2014-07-30 12:25:00,65.12,65.12,65.07,65.08,16400.0,48.1587,48.1587,48.1217,48.1291,16400.0
2014-07-30 12:30:00,65.08,65.09,65.03,65.05,69500.0,48.1291,48.1365,48.0921,48.1069,69500.0
2014-07-30 12:35:00,65.05,65.17,65.04,65.16,19700.0,48.1069,48.1956,48.0995,48.1882,19700.0
2014-07-30 12:40:00,65.15,65.25,65.15,65.24,12800.0,48.1808,48.2548,48.1808,48.2474,12800.0
2014-07-30 12:45:00,65.25,65.3,65.24,65.28,8800.0,48.2548,48.2918,48.2474,48.277,8800.0
2014-07-30 12:50:00,65.29,65.29,65.23,65.28,14700.0,48.2844,48.2844,48.24,48.277,14700.0
2014-07-30 12:55:00,65.28,65.32,65.27,65.3,9500.0,48.277,48.3066,48.2696,48.2918,9500.0
2014-07-30 13:00:00,65.31,65.31,65.14,65.14,56200.0,48.2992,48.2992,48.1734,48.1734,56200.0
2014-07-30 13:05:00,65.14,65.17,65.11,65.14,12700.0,48.1734,48.1956,48.1513,48.1734,12700.0
2014-07-30 13:10:00,65.14,65.23,65.12,65.18,18800.0,48.1734,48.24,48.1587,48.203,18800.0
2014-07-30 13:15:00,65.17,65.19,65.12,65.13,20500.0,48.1956,48.2104,48.1587,48.1661,20500.0
2014-07-30 13:20:00,65.14,65.19,65.14,65.16,19900.0,48.1734,48.2104,48.1734,48.1882,19900.0
2014-07-30 13:25:00,65.15,65.15,65.09,65.12,26700.0,48.1808,48.1808,48.1365,48.1587,26700.0
2014-07-30 13:30:00,65.12,65.19,65.12,65.19,30500.0,48.1587,48.2104,48.1587,48.2104,30500.0
2014-07-30 13:35:00,65.2,65.23,65.14,65.14,14400.0,48.2178,48.24,48.1734,48.1734,14400.0
2014-07-30 13:40:00,65.15,65.18,65.11,65.17,26400.0,48.1808,48.203,48.1513,48.1956,26400.0
2014-07-30 13:45:00,65.17,65.17,65.13,65.16,14600.0,48.1956,48.1956,48.1661,48.1882,14600.0
2014-07-30 13:50:00,65.17,65.19,65.15,65.15,31100.0,48.1956,48.2104,48.1808,48.1808,31100.0
2014-07-30 13:55:00,65.15,65.19,65.15,65.19,34100.0,48.1808,48.2104,48.1808,48.2104,34100.0
2014-07-30 14:00:00,65.19,65.28,65.09,65.23,81800.0,48.2104,48.277,48.1365,48.24,81800.0
2014-07-30 14:05:00,65.24,65.35,65.23,65.35,59100.0,48.2474,48.3288,48.24,48.3288,59100.0
2014-07-30 14:10:00,65.34,65.51,65.34,65.45,73700.0,48.3214,48.4471,48.3214,48.4027,73700.0
2014-07-30 14:15:00,65.45,65.5,65.45,65.5,55200.0,48.4027,48.4397,48.4027,48.4397,55200.0
2014-07-30 14:20:00,65.5,65.51,65.35,65.38,25500.0,48.4397,48.4471,48.3288,48.3509,25500.0
2014-07-30 14:25:00,65.39,65.41,65.33,65.35,66500.0,48.3583,48.3731,48.314,48.3288,66500.0
2014-07-30 14:30:00,65.36,65.4,65.33,65.34,36100.0,48.3361,48.3657,48.314,48.3214,36100.0
2014-07-30 14:35:00,65.35,65.37,65.31,65.36,25200.0,48.3288,48.3435,48.2992,48.3361,25200.0
2014-07-30 14:40:00,65.37,65.39,65.36,65.39,45400.0,48.3435,48.3583,48.3361,48.3583,45400.0
2014-07-30 14:45:00,65.38,65.39,65.22,65.26,64800.0,48.3509,48.3583,48.2326,48.2622,64800.0
2014-07-30 14:50:00,65.26,65.32,65.25,65.31,19400.0,48.2622,48.3066,48.2548,48.2992,19400.0
2014-07-30 14:55:00,65.31,65.31,65.24,65.27,20100.0,48.2992,48.2992,48.2474,48.2696,20100.0
2014-07-30 15:00:00,65.28,65.28,65.16,65.19,47500.0,48.277,48.277,48.1882,48.2104,47500.0
2014-07-30 15:05:00,65.19,65.25,65.16,65.24,34300.0,48.2104,48.2548,48.1882,48.2474,34300.0
2014-07-30 15:10:00,65.25,65.26,65.15,65.16,61800.0,48.2548,48.2622,48.1808,48.1882,61800.0
2014-07-30 15:15:00,65.17,65.25,65.15,65.23,55400.0,48.1956,48.2548,48.1808,48.24,55400.0
2014-07-30 15:20:00,65.23,65.23,65.15,65.16,53000.0,48.24,48.24,48.1808,48.1882,53000.0
2014-07-30 15:25:00,65.15,65.2,65.13,65.16,38300.0,48.1808,48.2178,48.1661,48.1882,38300.0
2014-07-30 15:30:00,65.17,65.24,65.16,65.19,87400.0,48.1956,48.2474,48.1882,48.2104,87400.0
2014-07-30 15:35:00,65.19,65.21,65.14,65.15,92900.0,48.2104,48.2252,48.1734,48.1808,92900.0
2014-07-30 15:40:00,65.16,65.23,65.16,65.18,151200.0,48.1882,48.24,48.1882,48.203,151200.0
2014-07-30 15:45:00,65.18,65.27,65.18,65.26,129300.0,48.203,48.2696,48.203,48.2622,129300.0
2014-07-30 15:50:00,65.26,65.28,65.18,65.22,84000.0,48.2622,48.277,48.203,48.2326,84000.0
2014-07-30 15:55:00,65.22,65.26,65.21,65.22,138300.0,48.2326,48.2622,48.2252,48.2326,138300.0
2014-07-31 09:30:00,64.82,64.92,64.5,64.55,181700.0,47.9368,48.0108,47.7001,47.7371,181700.0
2014-07-31 09:35:00,64.56,64.59,64.46,64.55,185800.0,47.7445,47.7667,47.6706,47.7371,185800.0
2014-07-31 09:40:00,64.54,64.61,64.37,64.61,103600.0,47.7297,47.7815,47.604,47.7815,103600.0
2014-07-31 09:45:00,64.6,64.82,64.5,64.75,73500.0,47.7741,47.9368,47.7001,47.885,73500.0
2014-07-31 09:50:00,64.76,64.77,64.45,64.5,82600.0,47.8924,47.8998,47.6632,47.7001,82600.0
2014-07-31 09:55:00,64.5,64.58,64.49,64.51,24500.0,47.7001,47.7593,47.6928,47.7075,24500.0
2014-07-31 10:00:00,64.5,64.59,64.44,64.56,37500.0,47.7001,47.7667,47.6558,47.7445,37500.0
2014-07-31 10:05:00,64.56,64.61,64.44,64.46,28700.0,47.7445,47.7815,47.6558,47.6706,28700.0
2014-07-31 10:10:00,64.45,64.48,64.34,64.35,104700.0,47.6632,47.6854,47.5818,47.5892,104700.0
2014-07-31 10:15:00,64.34,64.39,64.27,64.31,91500.0,47.5818,47.6188,47.5301,47.5596,91500.0
2014-07-31 10:20:00,64.3,64.36,64.27,64.28,41200.0,47.5522,47.5966,47.5301,47.5374,41200.0
2014-07-31 10:25:00,64.27,64.31,64.14,64.23,82900.0,47.5301,47.5596,47.4339,47.5005,82900.0
2014-07-31 10:30:00,64.22,64.27,64.1,64.14,79300.0,47.4931,47.5301,47.4043,47.4339,79300.0
2014-07-31 10:35:00,64.14,64.26,64.12,64.26,88700.0,47.4339,47.5227,47.4191,47.5227,88700.0
2014-07-31 10:40:00,64.26,64.31,64.18,64.31,72800.0,47.5227,47.5596,47.4635,47.5596,72800.0
2014-07-31 10:45:00,64.31,64.31,64.2,64.27,43400.0,47.5596,47.5596,47.4783,47.5301,43400.0
2014-07-31 10:50:00,64.28,64.3,64.19,64.23,40900.0,47.5374,47.5522,47.4709,47.5005,40900.0
2014-07-31 10:55:00,64.23,64.23,64.02,64.03,107400.0,47.5005,47.5005,47.3452,47.3526,107400.0
2014-07-31 11:00:00,64.03,64.25,64.02,64.25,22100.0,47.3526,47.5153,47.3452,47.5153,22100.0
2014-07-31 11:05:00,64.24,64.27,64.19,64.27,25200.0,47.5079,47.5301,47.4709,47.5301,25200.0
2014-07-31 11:10:00,64.26,64.31,64.25,64.27,22400.0,47.5227,47.5596,47.5153,47.5301,22400.0
2014-07-31 11:15:00,64.26,64.28,64.21,64.25,24000.0,47.5227,47.5374,47.4857,47.5153,24000.0
2014-07-31 11:20:00,64.25,64.28,64.22,64.26,56600.0,47.5153,47.5374,47.4931,47.5227,56600.0
2014-07-31 11:25:00,64.25,64.29,64.22,64.23,24200.0,47.5153,47.5448,47.4931,47.5005,24200.0
2014-07-31 11:30:00,64.24,64.29,64.2,64.28,36400.0,47.5079,47.5448,47.4783,47.5374,36400.0
2014-07-31 11:35:00,64.28,64.33,64.23,64.33,30200.0,47.5374,47.5744,47.5005,47.5744,30200.0
2014-07-31 11:40:00,64.33,64.33,64.25,64.26,28900.0,47.5744,47.5744,47.5153,47.5227,28900.0
2014-07-31 11:45:00,64.25,64.27,64.17,64.2,65300.0,47.5153,47.5301,47.4561,47.4783,65300.0
2014-07-31 11:50:00,64.2,64.21,64.1,64.14,57400.0,47.4783,47.4857,47.4043,47.4339,57400.0
2014-07-31 11:55:00,64.14,64.15,64.03,64.04,34000.0,47.4339,47.4413,47.3526,47.36,34000.0
2014-07-31 12:00:00,64.05,64.15,64.03,64.14,26700.0,47.3674,47.4413,47.3526,47.4339,26700.0
2014-07-31 12:05:00,64.14,64.2,64.13,64.2,26000.0,47.4339,47.4783,47.4265,47.4783,26000.0
2014-07-31 12:10:00,64.19,64.19,64.09,64.14,33000.0,47.4709,47.4709,47.3969,47.4339,33000.0
2014-07-31 12:15:00,64.14,64.14,64.05,64.09,23100.0,47.4339,47.4339,47.3674,47.3969,23100.0
2014-07-31 12:20:00,64.08,64.09,64.05,64.05,17900.0,47.3895,47.3969,47.3674,47.3674,17900.0
2014-07-31 12:25:00,64.04,64.09,63.92,63.99,88900.0,47.36,47.3969,47.2712,47.323,88900.0
2014-07-31 12:30:00,64.0,64.03,63.99,64.02,22600.0,47.3304,47.3526,47.323,47.3452,22600.0
2014-07-31 12:35:00,64.03,64.04,64.0,64.04,18600.0,47.3526,47.36,47.3304,47.36,18600.0
2014-07-31 12:40:00,64.03,64.08,64.03,64.08,25700.0,47.3526,47.3895,47.3526,47.3895,25700.0
2014-07-31 12:45:00,64.08,64.09,64.07,64.08,50400.0,47.3895,47.3969,47.3821,47.3895,50400.0
2014-07-31 12:50:00,64.08,64.1,64.04,64.05,35300.0,47.3895,47.4043,47.36,47.3674,35300.0
2014-07-31 12:55:00,64.05,64.08,64.05,64.05,32000.0,47.3674,47.3895,47.3674,47.3674,32000.0
2014-07-31 13:00:00,64.06,64.06,63.98,64.01,44000.0,47.3747,47.3747,47.3156,47.3378,44000.0
2014-07-31 13:05:00,64.01,64.02,63.99,64.02,36900.0,47.3378,47.3452,47.323,47.3452,36900.0
2014-07-31 13:10:00,64.01,64.03,63.99,64.03,33800.0,47.3378,47.3526,47.323,47.3526,33800.0
2014-07-31 13:15:00,64.03,64.03,63.96,64.02,52500.0,47.3526,47.3526,47.3008,47.3452,52500.0
2014-07-31 13:20:00,64.02,64.02,63.92,63.93,36500.0,47.3452,47.3452,47.2712,47.2786,36500.0
2014-07-31 13:25:00,63.93,63.96,63.92,63.96,45700.0,47.2786,47.3008,47.2712,47.3008,45700.0
2014-07-31 13:30:00,63.96,63.97,63.92,63.95,39800.0,47.3008,47.3082,47.2712,47.2934,39800.0
2014-07-31 13:35:00,63.95,63.96,63.91,63.92,89000.0,47.2934,47.3008,47.2638,47.2712,89000.0
2014-07-31 13:40:00,63.91,63.92,63.85,63.85,34700.0,47.2638,47.2712,47.2194,47.2194,34700.0
2014-07-31 13:45:00,63.85,63.87,63.78,63.86,77100.0,47.2194,47.2342,47.1677,47.2268,77100.0
2014-07-31 13:50:00,63.86,63.9,63.84,63.9,103200.0,47.2268,47.2564,47.2121,47.2564,103200.0
2014-07-31 13:55:00,63.9,64.01,63.82,64.01,163600.0,47.2564,47.3378,47.1973,47.3378,163600.0
2014-07-31 14:00:00,64.0,64.01,63.96,64.01,33700.0,47.3304,47.3378,47.3008,47.3378,33700.0
2014-07-31 14:05:00,64.02,64.09,64.01,64.05,71000.0,47.3452,47.3969,47.3378,47.3674,71000.0
2014-07-31 14:10:00,64.05,64.08,64.03,64.05,32700.0,47.3674,47.3895,47.3526,47.3674,32700.0
2014-07-31 14:15:00,64.06,64.11,64.05,64.08,23800.0,47.3747,47.4117,47.3674,47.3895,23800.0
2014-07-31 14:20:00,64.08,64.17,64.08,64.15,47200.0,47.3895,47.4561,47.3895,47.4413,47200.0
2014-07-31 14:25:00,64.16,64.21,64.16,64.2,30200.0,47.4487,47.4857,47.4487,47.4783,30200.0
2014-07-31 14:30:00,64.2,64.21,64.14,64.2,27300.0,47.4783,47.4857,47.4339,47.4783,27300.0
2014-07-31 14:35:00,64.2,64.2,64.16,64.17,56800.0,47.4783,47.4783,47.4487,47.4561,56800.0
2014-07-31 14:40:00,64.17,64.19,64.09,64.09,46000.0,47.4561,47.4709,47.3969,47.3969,46000.0
2014-07-31 14:45:00,64.1,64.11,64.01,64.05,59600.0,47.4043,47.4117,47.3378,47.3674,59600.0
2014-07-31 14:50:00,64.05,64.07,63.95,63.95,45700.0,47.3674,47.3821,47.2934,47.2934,45700.0
2014-07-31 14:55:00,63.96,63.97,63.85,63.89,48700.0,47.3008,47.3082,47.2194,47.249,48700.0
2014-07-31 15:00:00,63.88,63.92,63.86,63.9,29400.0,47.2416,47.2712,47.2268,47.2564,29400.0
2014-07-31 15:05:00,63.9,63.93,63.87,63.87,39900.0,47.2564,47.2786,47.2342,47.2342,39900.0
2014-07-31 15:10:00,63.88,63.88,63.79,63.79,38000.0,47.2416,47.2416,47.1751,47.1751,38000.0
2014-07-31 15:15:00,63.78,63.81,63.69,63.73,101500.0,47.1677,47.1899,47.1011,47.1307,101500.0
2014-07-31 15:20:00,63.7,63.77,63.66,63.75,115000.0,47.1085,47.1603,47.0789,47.1455,115000.0
2014-07-31 15:25:00,63.76,63.78,63.67,63.7,76500.0,47.1529,47.1677,47.0863,47.1085,76500.0
2014-07-31 15:30:00,63.7,63.8,63.68,63.8,51000.0,47.1085,47.1825,47.0937,47.1825,51000.0
2014-07-31 15:35:00,63.8,63.85,63.75,63.81,93100.0,47.1825,47.2194,47.1455,47.1899,93100.0
2014-07-31 15:40:00,63.8,63.83,63.71,63.72,77200.0,47.1825,47.2047,47.1159,47.1233,77200.0
2014-07-31 15:45:00,63.71,63.76,63.67,63.73,77400.0,47.1159,47.1529,47.0863,47.1307,77400.0
2014-07-31 15:50:00,63.73,63.74,63.67,63.72,90800.0,47.1307,47.1381,47.0863,47.1233,90800.0
2014-07-31 15:55:00,63.72,63.77,63.64,63.64,254700.0,47.1233,47.1603,47.0641,47.0641,254700.0
2014-08-01 09:30:00,63.27,63.53,63.18,63.47,104300.0,46.7905,46.9828,46.724,46.9384,104300.0
2014-08-01 09:35:00,63.48,63.67,63.45,63.65,22400.0,46.9458,47.0863,46.9236,47.0715,22400.0
2014-08-01 09:40:00,63.66,63.75,63.59,63.63,41500.0,47.0789,47.1455,47.0272,47.0567,41500.0
2014-08-01 09:45:00,63.61,63.61,63.53,63.55,24700.0,47.042,47.042,46.9828,46.9976,24700.0
2014-08-01 09:50:00,63.54,63.65,63.51,63.62,24700.0,46.9902,47.0715,46.968,47.0494,24700.0
2014-08-01 09:55:00,63.63,63.66,63.51,63.57,22200.0,47.0567,47.0789,46.968,47.0124,22200.0
2014-08-01 10:00:00,63.59,63.78,63.49,63.68,34400.0,47.0272,47.1677,46.9532,47.0937,34400.0
2014-08-01 10:05:00,63.69,63.72,63.59,63.66,23900.0,47.1011,47.1233,47.0272,47.0789,23900.0
2014-08-01 10:10:00,63.67,63.68,63.51,63.52,33100.0,47.0863,47.0937,46.968,46.9754,33100.0
2014-08-01 10:15:00,63.53,63.63,63.46,63.49,23900.0,46.9828,47.0567,46.931,46.9532,23900.0
2014-08-01 10:20:00,63.5,63.6,63.48,63.59,16600.0,46.9606,47.0346,46.9458,47.0272,16600.0
2014-08-01 10:25:00,63.59,63.64,63.57,63.62,26900.0,47.0272,47.0641,47.0124,47.0494,26900.0
2014-08-01 10:30:00,63.62,63.62,63.48,63.49,29100.0,47.0494,47.0494,46.9458,46.9532,29100.0
2014-08-01 10:35:00,63.48,63.53,63.45,63.49,82900.0,46.9458,46.9828,46.9236,46.9532,82900.0
2014-08-01 10:40:00,63.49,63.51,63.44,63.44,32400.0,46.9532,46.968,46.9162,46.9162,32400.0
2014-08-01 10:45:00,63.44,63.45,63.36,63.36,33400.0,46.9162,46.9236,46.8571,46.8571,33400.0
2014-08-01 10:50:00,63.36,63.37,63.31,63.32,30900.0,46.8571,46.8645,46.8201,46.8275,30900.0
2014-08-01 10:55:00,63.32,63.33,63.28,63.29,34900.0,46.8275,46.8349,46.7979,46.8053,34900.0
2014-08-01 11:00:00,63.3,63.35,63.21,63.22,41800.0,46.8127,46.8497,46.7461,46.7535,41800.0
2014-08-01 11:05:00,63.21,63.23,63.13,63.15,58500.0,46.7461,46.7609,46.687,46.7018,58500.0
2014-08-01 11:10:00,63.17,63.18,63.12,63.15,50900.0,46.7166,46.724,46.6796,46.7018,50900.0
2014-08-01 11:15:00,63.15,63.18,63.09,63.11,47200.0,46.7018,46.724,46.6574,46.6722,47200.0
2014-08-01 11:20:00,63.11,63.23,63.1,63.22,41200.0,46.6722,46.7609,46.6648,46.7535,41200.0
2014-08-01 11:25:00,63.23,63.24,63.13,63.14,39800.0,46.7609,46.7683,46.687,46.6944,39800.0
2014-08-01 11:30:00,63.14,63.18,63.04,63.04,40300.0,46.6944,46.724,46.6204,46.6204,40300.0
2014-08-01 11:35:00,63.05,63.07,62.92,62.94,83700.0,46.6278,46.6426,46.5317,46.5465,83700.0
2014-08-01 11:40:00,62.94,63.15,62.88,62.9,47600.0,46.5465,46.7018,46.5021,46.5169,47600.0
2014-08-01 11:45:00,62.9,62.92,62.83,62.83,60700.0,46.5169,46.5317,46.4651,46.4651,60700.0
2014-08-01 11:50:00,62.83,62.85,62.74,62.76,82300.0,46.4651,46.4799,46.3986,46.4134,82300.0
2014-08-01 11:55:00,62.76,62.79,62.71,62.75,28900.0,46.4134,46.4355,46.3764,46.406,28900.0
2014-08-01 12:00:00,62.76,62.9,62.76,62.9,36200.0,46.4134,46.5169,46.4134,46.5169,36200.0
2014-08-01 12:05:00,62.9,62.9,62.83,62.83,28300.0,46.5169,46.5169,46.4651,46.4651,28300.0
2014-08-01 12:10:00,62.84,62.86,62.76,62.85,56700.0,46.4725,46.4873,46.4134,46.4799,56700.0
2014-08-01 12:15:00,62.85,63.01,62.84,62.98,29500.0,46.4799,46.5982,46.4725,46.576,29500.0
2014-08-01 12:20:00,62.98,63.05,62.98,63.03,32200.0,46.576,46.6278,46.576,46.613,32200.0
2014-08-01 12:25:00,63.03,63.06,62.93,62.95,28100.0,46.613,46.6352,46.5391,46.5539,28100.0
2014-08-01 12:30:00,62.96,63.02,62.95,62.98,15900.0,46.5613,46.6056,46.5539,46.576,15900.0
2014-08-01 12:35:00,62.97,62.98,62.92,62.92,42800.0,46.5687,46.576,46.5317,46.5317,42800.0
2014-08-01 12:40:00,62.92,63.0,62.92,63.0,49100.0,46.5317,46.5908,46.5317,46.5908,49100.0
2014-08-01 12:45:00,63.0,63.01,62.97,62.98,58500.0,46.5908,46.5982,46.5687,46.576,58500.0
2014-08-01 12:50:00,62.98,63.02,62.95,63.0,33500.0,46.576,46.6056,46.5539,46.5908,33500.0
2014-08-01 12:55:00,63.0,63.09,63.0,63.05,31600.0,46.5908,46.6574,46.5908,46.6278,31600.0
2014-08-01 13:00:00,63.05,63.06,62.96,62.98,30500.0,46.6278,46.6352,46.5613,46.576,30500.0
2014-08-01 13:05:00,62.97,63.01,62.95,62.97,78600.0,46.5687,46.5982,46.5539,46.5687,78600.0
2014-08-01 13:10:00,62.97,63.01,62.96,63.01,30200.0,46.5687,46.5982,46.5613,46.5982,30200.0
2014-08-01 13:15:00,63.01,63.07,62.97,63.02,86900.0,46.5982,46.6426,46.5687,46.6056,86900.0
2014-08-01 13:20:00,63.01,63.07,62.97,63.02,71300.0,46.5982,46.6426,46.5687,46.6056,71300.0
2014-08-01 13:25:00,63.01,63.25,63.0,63.25,26300.0,46.5982,46.7757,46.5908,46.7757,26300.0
2014-08-01 13:30:00,63.26,63.28,63.18,63.18,33600.0,46.7831,46.7979,46.724,46.724,33600.0
2014-08-01 13:35:00,63.18,63.22,63.17,63.21,290200.0,46.724,46.7535,46.7166,46.7461,290200.0
2014-08-01 13:40:00,63.21,63.23,63.15,63.19,45800.0,46.7461,46.7609,46.7018,46.7314,45800.0
2014-08-01 13:45:00,63.2,63.23,63.16,63.19,60300.0,46.7387,46.7609,46.7092,46.7314,60300.0
2014-08-01 13:50:00,63.2,63.21,63.13,63.17,35100.0,46.7387,46.7461,46.687,46.7166,35100.0
2014-08-01 13:55:00,63.18,63.19,63.13,63.19,47500.0,46.724,46.7314,46.687,46.7314,47500.0
2014-08-01 14:00:00,63.19,63.2,63.09,63.09,64000.0,46.7314,46.7387,46.6574,46.6574,64000.0
2014-08-01 14:05:00,63.1,63.2,63.09,63.19,34600.0,46.6648,46.7387,46.6574,46.7314,34600.0
2014-08-01 14:10:00,63.19,63.21,63.16,63.19,47300.0,46.7314,46.7461,46.7092,46.7314,47300.0
2014-08-01 14:15:00,63.18,63.26,63.18,63.24,44800.0,46.724,46.7831,46.724,46.7683,44800.0
2014-08-01 14:20:00,63.25,63.26,63.19,63.19,56400.0,46.7757,46.7831,46.7314,46.7314,56400.0
2014-08-01 14:25:00,63.2,63.21,63.15,63.2,43800.0,46.7387,46.7461,46.7018,46.7387,43800.0
2014-08-01 14:30:00,63.21,63.28,63.19,63.2,44700.0,46.7461,46.7979,46.7314,46.7387,44700.0
2014-08-01 14:35:00,63.2,63.24,63.19,63.24,45200.0,46.7387,46.7683,46.7314,46.7683,45200.0
2014-08-01 14:40:00,63.24,63.25,63.22,63.25,37400.0,46.7683,46.7757,46.7535,46.7757,37400.0
2014-08-01 14:45:00,63.24,63.24,63.15,63.15,55600.0,46.7683,46.7683,46.7018,46.7018,55600.0
2014-08-01 14:50:00,63.16,63.19,63.13,63.13,29500.0,46.7092,46.7314,46.687,46.687,29500.0
2014-08-01 14:55:00,63.12,63.2,63.1,63.17,38900.0,46.6796,46.7387,46.6648,46.7166,38900.0
2014-08-01 15:00:00,63.17,63.21,63.12,63.21,31600.0,46.7166,46.7461,46.6796,46.7461,31600.0
2014-08-01 15:05:00,63.22,63.3,63.22,63.29,59100.0,46.7535,46.8127,46.7535,46.8053,59100.0
2014-08-01 15:10:00,63.3,63.34,63.25,63.25,40300.0,46.8127,46.8423,46.7757,46.7757,40300.0
2014-08-01 15:15:00,63.26,63.35,63.26,63.33,40700.0,46.7831,46.8497,46.7831,46.8349,40700.0
2014-08-01 15:20:00,63.33,63.4,63.33,63.38,44200.0,46.8349,46.8867,46.8349,46.8719,44200.0
2014-08-01 15:25:00,63.37,63.38,63.3,63.3,59600.0,46.8645,46.8719,46.8127,46.8127,59600.0
2014-08-01 15:30:00,63.29,63.34,63.27,63.33,57600.0,46.8053,46.8423,46.7905,46.8349,57600.0
2014-08-01 15:35:00,63.34,63.4,63.34,63.39,48200.0,46.8423,46.8867,46.8423,46.8793,48200.0
2014-08-01 15:40:00,63.39,63.41,63.35,63.35,37700.0,46.8793,46.8941,46.8497,46.8497,37700.0
2014-08-01 15:45:00,63.35,63.36,63.29,63.32,59400.0,46.8497,46.8571,46.8053,46.8275,59400.0
2014-08-01 15:50:00,63.32,63.36,63.25,63.35,234100.0,46.8275,46.8571,46.7757,46.8497,234100.0
2014-08-01 15:55:00,63.36,63.44,63.35,63.39,411000.0,46.8571,46.9162,46.8497,46.8793,411000.0
2014-08-04 09:30:00,63.42,63.75,63.33,63.69,119900.0,46.9014,47.1455,46.8349,47.1011,119900.0
2014-08-04 09:35:00,63.69,63.82,63.6,63.62,55700.0,47.1011,47.1973,47.0346,47.0494,55700.0
2014-08-04 09:40:00,63.59,63.73,63.55,63.64,75600.0,47.0272,47.1307,46.9976,47.0641,75600.0
2014-08-04 09:45:00,63.63,63.67,63.49,63.57,83400.0,47.0567,47.0863,46.9532,47.0124,83400.0
2014-08-04 09:50:00,63.56,63.59,63.48,63.56,60200.0,47.005,47.0272,46.9458,47.005,60200.0
2014-08-04 09:55:00,63.56,63.56,63.42,63.51,123600.0,47.005,47.005,46.9014,46.968,123600.0
2014-08-04 10:00:00,63.52,63.58,63.47,63.56,47700.0,46.9754,47.0198,46.9384,47.005,47700.0
2014-08-04 10:05:00,63.56,63.61,63.54,63.54,37500.0,47.005,47.042,46.9902,46.9902,37500.0
2014-08-04 10:10:00,63.54,63.55,63.42,63.5,92900.0,46.9902,46.9976,46.9014,46.9606,92900.0
2014-08-04 10:15:00,63.5,63.53,63.38,63.45,49900.0,46.9606,46.9828,46.8719,46.9236,49900.0
2014-08-04 10:20:00,63.44,63.59,63.42,63.48,51200.0,46.9162,47.0272,46.9014,46.9458,51200.0
2014-08-04 10:25:00,63.48,63.52,63.45,63.45,25200.0,46.9458,46.9754,46.9236,46.9236,25200.0
2014-08-04 10:30:00,63.46,63.47,63.35,63.35,33600.0,46.931,46.9384,46.8497,46.8497,33600.0
2014-08-04 10:35:00,63.35,63.37,63.27,63.32,23500.0,46.8497,46.8645,46.7905,46.8275,23500.0
2014-08-04 10:40:00,63.31,63.39,63.3,63.36,27100.0,46.8201,46.8793,46.8127,46.8571,27100.0
2014-08-04 10:45:00,63.36,63.4,63.29,63.35,49200.0,46.8571,46.8867,46.8053,46.8497,49200.0
2014-08-04 10:50:00,63.34,63.41,63.32,63.39,32000.0,46.8423,46.8941,46.8275,46.8793,32000.0
2014-08-04 10:55:00,63.39,63.39,63.19,63.24,46600.0,46.8793,46.8793,46.7314,46.7683,46600.0
2014-08-04 11:00:00,63.24,63.26,63.12,63.12,46900.0,46.7683,46.7831,46.6796,46.6796,46900.0
2014-08-04 11:05:00,63.12,63.28,63.11,63.28,44600.0,46.6796,46.7979,46.6722,46.7979,44600.0
2014-08-04 11:10:00,63.28,63.4,63.27,63.36,36100.0,46.7979,46.8867,46.7905,46.8571,36100.0
2014-08-04 11:15:00,63.36,63.42,63.33,63.38,22400.0,46.8571,46.9014,46.8349,46.8719,22400.0
2014-08-04 11:20:00,63.37,63.44,63.34,63.41,30100.0,46.8645,46.9162,46.8423,46.8941,30100.0
2014-08-04 11:25:00,63.42,63.52,63.39,63.52,41300.0,46.9014,46.9754,46.8793,46.9754,41300.0
2014-08-04 11:30:00,63.52,63.54,63.45,63.52,35000.0,46.9754,46.9902,46.9236,46.9754,35000.0
2014-08-04 11:35:00,63.51,63.55,63.45,63.52,25900.0,46.968,46.9976,46.9236,46.9754,25900.0
2014-08-04 11:40:00,63.53,63.53,63.43,63.43,32900.0,46.9828,46.9828,46.9088,46.9088,32900.0
2014-08-04 11:45:00,63.43,63.5,63.39,63.47,29300.0,46.9088,46.9606,46.8793,46.9384,29300.0
2014-08-04 11:50:00,63.47,63.48,63.4,63.41,25800.0,46.9384,46.9458,46.8867,46.8941,25800.0
2014-08-04 11:55:00,63.41,63.44,63.41,63.41,15700.0,46.8941,46.9162,46.8941,46.8941,15700.0
2014-08-04 12:00:00,63.42,63.45,63.38,63.4,19500.0,46.9014,46.9236,46.8719,46.8867,19500.0
2014-08-04 12:05:00,63.41,63.48,63.4,63.48,34100.0,46.8941,46.9458,46.8867,46.9458,34100.0
2014-08-04 12:10:00,63.49,63.5,63.44,63.48,21600.0,46.9532,46.9606,46.9162,46.9458,21600.0
2014-08-04 12:15:00,63.48,63.49,63.41,63.46,8700.0,46.9458,46.9532,46.8941,46.931,8700.0
2014-08-04 12:20:00,63.45,63.51,63.42,63.5,37100.0,46.9236,46.968,46.9014,46.9606,37100.0
2014-08-04 12:25:00,63.51,63.51,63.48,63.49,15000.0,46.968,46.968,46.9458,46.9532,15000.0
2014-08-04 12:30:00,63.49,63.51,63.44,63.47,15200.0,46.9532,46.968,46.9162,46.9384,15200.0
2014-08-04 12:35:00,63.48,63.48,63.42,63.45,20700.0,46.9458,46.9458,46.9014,46.9236,20700.0
2014-08-04 12:40:00,63.46,63.5,63.43,63.48,20400.0,46.931,46.9606,46.9088,46.9458,20400.0
2014-08-04 12:45:00,63.47,63.49,63.42,63.43,15600.0,46.9384,46.9532,46.9014,46.9088,15600.0
2014-08-04 12:50:00,63.44,63.51,63.43,63.51,14600.0,46.9162,46.968,46.9088,46.968,14600.0
2014-08-04 12:55:00,63.51,63.51,63.45,63.47,11200.0,46.968,46.968,46.9236,46.9384,11200.0
2014-08-04 13:00:00,63.48,63.5,63.44,63.47,17000.0,46.9458,46.9606,46.9162,46.9384,17000.0
2014-08-04 13:05:00,63.46,63.48,63.44,63.46,12400.0,46.931,46.9458,46.9162,46.931,12400.0
2014-08-04 13:10:00,63.46,63.46,63.42,63.44,15300.0,46.931,46.931,46.9014,46.9162,15300.0
2014-08-04 13:15:00,63.44,63.45,63.41,63.44,14700.0,46.9162,46.9236,46.8941,46.9162,14700.0
2014-08-04 13:20:00,63.44,63.5,63.44,63.48,19800.0,46.9162,46.9606,46.9162,46.9458,19800.0
2014-08-04 13:25:00,63.48,63.54,63.46,63.51,44500.0,46.9458,46.9902,46.931,46.968,44500.0
2014-08-04 13:30:00,63.51,63.58,63.51,63.55,22900.0,46.968,47.0198,46.968,46.9976,22900.0
2014-08-04 13:35:00,63.55,63.62,63.5,63.58,41600.0,46.9976,47.0494,46.9606,47.0198,41600.0
2014-08-04 13:40:00,63.58,63.59,63.55,63.58,17000.0,47.0198,47.0272,46.9976,47.0198,17000.0
2014-08-04 13:45:00,63.59,63.65,63.55,63.6,17000.0,47.0272,47.0715,46.9976,47.0346,17000.0
2014-08-04 13:50:00,63.6,63.73,63.59,63.68,65300.0,47.0346,47.1307,47.0272,47.0937,65300.0
2014-08-04 13:55:00,63.68,63.7,63.64,63.68,25400.0,47.0937,47.1085,47.0641,47.0937,25400.0
2014-08-04 14:00:00,63.68,63.69,63.65,63.68,21000.0,47.0937,47.1011,47.0715,47.0937,21000.0
2014-08-04 14:05:00,63.69,63.7,63.58,63.58,22700.0,47.1011,47.1085,47.0198,47.0198,22700.0
2014-08-04 14:10:00,63.59,63.62,63.56,63.56,17100.0,47.0272,47.0494,47.005,47.005,17100.0
2014-08-04 14:15:00,63.56,63.62,63.55,63.61,11400.0,47.005,47.0494,46.9976,47.042,11400.0
2014-08-04 14:20:00,63.61,63.64,63.59,63.59,21700.0,47.042,47.0641,47.0272,47.0272,21700.0
2014-08-04 14:25:00,63.59,63.6,63.59,63.6,8000.0,47.0272,47.0346,47.0272,47.0346,8000.0
2014-08-04 14:30:00,63.59,63.66,63.59,63.65,21500.0,47.0272,47.0789,47.0272,47.0715,21500.0
2014-08-04 14:35:00,63.65,63.73,63.64,63.73,27300.0,47.0715,47.1307,47.0641,47.1307,27300.0
2014-08-04 14:40:00,63.74,63.8,63.73,63.78,27700.0,47.1381,47.1825,47.1307,47.1677,27700.0
2014-08-04 14:45:00,63.78,64.0,63.77,63.93,83200.0,47.1677,47.3304,47.1603,47.2786,83200.0
2014-08-04 14:50:00,63.92,63.97,63.87,63.88,32400.0,47.2712,47.3082,47.2342,47.2416,32400.0
2014-08-04 14:55:00,63.89,63.9,63.86,63.87,20400.0,47.249,47.2564,47.2268,47.2342,20400.0
2014-08-04 15:00:00,63.87,63.87,63.82,63.85,16800.0,47.2342,47.2342,47.1973,47.2194,16800.0
2014-08-04 15:05:00,63.84,63.9,63.83,63.9,35000.0,47.2121,47.2564,47.2047,47.2564,35000.0
2014-08-04 15:10:00,63.9,63.97,63.88,63.94,60200.0,47.2564,47.3082,47.2416,47.286,60200.0
2014-08-04 15:15:00,63.95,64.03,63.95,64.03,66000.0,47.2934,47.3526,47.2934,47.3526,66000.0
2014-08-04 15:20:00,64.03,64.09,64.01,64.03,72400.0,47.3526,47.3969,47.3378,47.3526,72400.0
2014-08-04 15:25:00,64.03,64.13,64.03,64.11,62600.0,47.3526,47.4265,47.3526,47.4117,62600.0
2014-08-04 15:30:00,64.11,64.12,64.02,64.03,71100.0,47.4117,47.4191,47.3452,47.3526,71100.0
2014-08-04 15:35:00,64.02,64.11,64.02,64.04,46000.0,47.3452,47.4117,47.3452,47.36,46000.0
2014-08-04 15:40:00,64.04,64.14,64.04,64.08,90600.0,47.36,47.4339,47.36,47.3895,90600.0
2014-08-04 15:45:00,64.08,64.12,64.06,64.11,87800.0,47.3895,47.4191,47.3747,47.4117,87800.0
2014-08-04 15:50:00,64.11,64.12,64.02,64.02,109300.0,47.4117,47.4191,47.3452,47.3452,109300.0
2014-08-04 15:55:00,64.02,64.05,63.95,63.99,251900.0,47.3452,47.3674,47.2934,47.323,251900.0
2014-08-05 09:30:00,62.1,62.25,60.85,62.17,542500.0,45.9253,46.0362,45.0008,45.977,542500.0
2014-08-05 09:35:00,62.25,62.41,61.69,61.89,285400.0,46.0362,46.1545,45.622,45.77,285400.0
2014-08-05 09:40:00,61.89,63.65,61.85,63.09,378100.0,45.77,47.0715,45.7404,46.6574,378100.0
2014-08-05 09:45:00,63.11,63.96,62.97,63.63,368200.0,46.6722,47.3008,46.5687,47.0567,368200.0
2014-08-05 09:50:00,63.62,63.63,63.04,63.09,323900.0,47.0494,47.0567,46.6204,46.6574,323900.0
2014-08-05 09:55:00,63.08,63.17,62.98,63.13,101300.0,46.65,46.7166,46.576,46.687,101300.0
2014-08-05 10:00:00,63.14,63.52,63.05,63.19,128800.0,46.6944,46.9754,46.6278,46.7314,128800.0
2014-08-05 10:05:00,63.2,63.33,63.09,63.13,117500.0,46.7387,46.8349,46.6574,46.687,117500.0
2014-08-05 10:10:00,63.13,63.13,62.99,63.05,188000.0,46.687,46.687,46.5834,46.6278,188000.0
2014-08-05 10:15:00,63.04,63.14,62.99,63.05,95300.0,46.6204,46.6944,46.5834,46.6278,95300.0
2014-08-05 10:20:00,63.05,63.13,63.02,63.13,61800.0,46.6278,46.687,46.6056,46.687,61800.0
2014-08-05 10:25:00,63.12,63.12,63.0,63.08,85300.0,46.6796,46.6796,46.5908,46.65,85300.0
2014-08-05 10:30:00,63.07,63.23,63.01,63.21,75000.0,46.6426,46.7609,46.5982,46.7461,75000.0
2014-08-05 10:35:00,63.21,63.37,63.21,63.31,59300.0,46.7461,46.8645,46.7461,46.8201,59300.0
2014-08-05 10:40:00,63.32,63.35,63.19,63.23,60100.0,46.8275,46.8497,46.7314,46.7609,60100.0
2014-08-05 10:45:00,63.23,63.28,63.16,63.27,72200.0,46.7609,46.7979,46.7092,46.7905,72200.0
2014-08-05 10:50:00,63.26,63.27,63.17,63.27,34400.0,46.7831,46.7905,46.7166,46.7905,34400.0
2014-08-05 10:55:00,63.26,63.28,63.1,63.16,61100.0,46.7831,46.7979,46.6648,46.7092,61100.0
2014-08-05 11:00:00,63.16,63.16,63.01,63.05,57300.0,46.7092,46.7092,46.5982,46.6278,57300.0
2014-08-05 11:05:00,63.05,63.1,63.0,63.02,46200.0,46.6278,46.6648,46.5908,46.6056,46200.0
2014-08-05 11:10:00,63.02,63.22,63.02,63.15,59500.0,46.6056,46.7535,46.6056,46.7018,59500.0
2014-08-05 11:15:00,63.15,63.31,63.15,63.28,47000.0,46.7018,46.8201,46.7018,46.7979,47000.0
2014-08-05 11:20:00,63.29,63.29,63.15,63.15,41400.0,46.8053,46.8053,46.7018,46.7018,41400.0
2014-08-05 11:25:00,63.15,63.21,63.06,63.19,39500.0,46.7018,46.7461,46.6352,46.7314,39500.0
2014-08-05 11:30:00,63.21,63.36,63.19,63.28,33100.0,46.7461,46.8571,46.7314,46.7979,33100.0
2014-08-05 11:35:00,63.27,63.41,63.24,63.32,37200.0,46.7905,46.8941,46.7683,46.8275,37200.0
2014-08-05 11:40:00,63.32,63.46,63.24,63.46,15900.0,46.8275,46.931,46.7683,46.931,15900.0
2014-08-05 11:45:00,63.45,63.46,63.23,63.29,39200.0,46.9236,46.931,46.7609,46.8053,39200.0
2014-08-05 11:50:00,63.31,63.36,63.26,63.26,23000.0,46.8201,46.8571,46.7831,46.7831,23000.0
2014-08-05 11:55:00,63.25,63.29,63.23,63.25,44200.0,46.7757,46.8053,46.7609,46.7757,44200.0
2014-08-05 12:00:00,63.25,63.35,63.25,63.33,27200.0,46.7757,46.8497,46.7757,46.8349,27200.0
2014-08-05 12:05:00,63.33,63.35,63.23,63.33,36700.0,46.8349,46.8497,46.7609,46.8349,36700.0
2014-08-05 12:10:00,63.32,63.39,63.3,63.39,19200.0,46.8275,46.8793,46.8127,46.8793,19200.0
2014-08-05 12:15:00,63.38,63.46,63.33,63.46,18700.0,46.8719,46.931,46.8349,46.931,18700.0
2014-08-05 12:20:00,63.47,63.48,63.19,63.19,39800.0,46.9384,46.9458,46.7314,46.7314,39800.0
2014-08-05 12:25:00,63.19,63.34,63.19,63.31,32900.0,46.7314,46.8423,46.7314,46.8201,32900.0
2014-08-05 12:30:00,63.32,63.37,63.29,63.29,18500.0,46.8275,46.8645,46.8053,46.8053,18500.0
2014-08-05 12:35:00,63.29,63.31,63.23,63.3,30800.0,46.8053,46.8201,46.7609,46.8127,30800.0
2014-08-05 12:40:00,63.29,63.32,63.24,63.27,19600.0,46.8053,46.8275,46.7683,46.7905,19600.0
2014-08-05 12:45:00,63.27,63.35,63.25,63.3,19800.0,46.7905,46.8497,46.7757,46.8127,19800.0
2014-08-05 12:50:00,63.3,63.38,63.28,63.38,19300.0,46.8127,46.8719,46.7979,46.8719,19300.0
2014-08-05 12:55:00,63.38,63.42,63.33,63.37,22900.0,46.8719,46.9014,46.8349,46.8645,22900.0
2014-08-05 13:00:00,63.37,63.45,63.33,63.34,39700.0,46.8645,46.9236,46.8349,46.8423,39700.0
2014-08-05 13:05:00,63.35,63.38,63.33,63.34,18000.0,46.8497,46.8719,46.8349,46.8423,18000.0
2014-08-05 13:10:00,63.35,63.36,63.31,63.36,20200.0,46.8497,46.8571,46.8201,46.8571,20200.0
2014-08-05 13:15:00,63.36,63.36,63.32,63.36,34900.0,46.8571,46.8571,46.8275,46.8571,34900.0
2014-08-05 13:20:00,63.37,63.37,63.31,63.36,31800.0,46.8645,46.8645,46.8201,46.8571,31800.0
2014-08-05 13:25:00,63.35,63.4,63.29,63.33,23100.0,46.8497,46.8867,46.8053,46.8349,23100.0
2014-08-05 13:30:00,63.33,63.35,63.26,63.27,18200.0,46.8349,46.8497,46.7831,46.7905,18200.0
2014-08-05 13:35:00,63.25,63.28,63.08,63.08,82600.0,46.7757,46.7979,46.65,46.65,82600.0
2014-08-05 13:40:00,63.07,63.14,62.84,62.89,102600.0,46.6426,46.6944,46.4725,46.5095,102600.0
2014-08-05 13:45:00,62.88,63.12,62.88,63.0,48300.0,46.5021,46.6796,46.5021,46.5908,48300.0
2014-08-05 13:50:00,63.0,63.17,62.98,63.17,38900.0,46.5908,46.7166,46.576,46.7166,38900.0
2014-08-05 13:55:00,63.16,63.18,62.96,62.98,40700.0,46.7092,46.724,46.5613,46.576,40700.0
2014-08-05 14:00:00,62.96,63.02,62.88,62.93,87400.0,46.5613,46.6056,46.5021,46.5391,87400.0
2014-08-05 14:05:00,62.92,62.92,62.73,62.74,40900.0,46.5317,46.5317,46.3912,46.3986,40900.0
2014-08-05 14:10:00,62.75,62.87,62.75,62.83,31700.0,46.406,46.4947,46.406,46.4651,31700.0
2014-08-05 14:15:00,62.85,62.87,62.79,62.85,39900.0,46.4799,46.4947,46.4355,46.4799,39900.0
2014-08-05 14:20:00,62.85,62.96,62.85,62.94,46000.0,46.4799,46.5613,46.4799,46.5465,46000.0
2014-08-05 14:25:00,62.94,63.04,62.9,63.01,46700.0,46.5465,46.6204,46.5169,46.5982,46700.0
2014-08-05 14:30:00,63.0,63.18,63.0,63.05,43200.0,46.5908,46.724,46.5908,46.6278,43200.0
2014-08-05 14:35:00,63.06,63.12,63.03,63.03,37800.0,46.6352,46.6796,46.613,46.613,37800.0
2014-08-05 14:40:00,63.02,63.09,63.0,63.06,35800.0,46.6056,46.6574,46.5908,46.6352,35800.0
2014-08-05 14:45:00,63.05,63.1,63.01,63.06,40500.0,46.6278,46.6648,46.5982,46.6352,40500.0
2014-08-05 14:50:00,63.06,63.06,62.95,62.98,48900.0,46.6352,46.6352,46.5539,46.576,48900.0
2014-08-05 14:55:00,62.97,62.98,62.89,62.9,52200.0,46.5687,46.576,46.5095,46.5169,52200.0
2014-08-05 15:00:00,62.9,62.91,62.8,62.84,52400.0,46.5169,46.5243,46.4429,46.4725,52400.0
2014-08-05 15:05:00,62.82,62.85,62.64,62.66,116000.0,46.4577,46.4799,46.3246,46.3394,116000.0
2014-08-05 15:10:00,62.66,62.76,62.6,62.76,48200.0,46.3394,46.4134,46.295,46.4134,48200.0
2014-08-05 15:15:00,62.76,62.93,62.74,62.89,53600.0,46.4134,46.5391,46.3986,46.5095,53600.0
2014-08-05 15:20:00,62.87,62.93,62.82,62.85,51100.0,46.4947,46.5391,46.4577,46.4799,51100.0
2014-08-05 15:25:00,62.84,62.84,62.66,62.66,59100.0,46.4725,46.4725,46.3394,46.3394,59100.0
2014-08-05 15:30:00,62.66,62.74,62.66,62.71,120500.0,46.3394,46.3986,46.3394,46.3764,120500.0
2014-08-05 15:35:00,62.72,62.8,62.65,62.66,129800.0,46.3838,46.4429,46.332,46.3394,129800.0
2014-08-05 15:40:00,62.66,62.69,62.57,62.68,126100.0,46.3394,46.3616,46.2728,46.3542,126100.0
2014-08-05 15:45:00,62.69,62.79,62.66,62.75,129000.0,46.3616,46.4355,46.3394,46.406,129000.0
2014-08-05 15:50:00,62.75,62.87,62.75,62.78,148000.0,46.406,46.4947,46.406,46.4281,148000.0
2014-08-05 15:55:00,62.79,62.92,62.79,62.83,309700.0,46.4355,46.5317,46.4355,46.4651,309700.0
2014-08-06 09:30:00,62.05,62.51,62.05,62.15,145000.0,45.8883,46.2285,45.8883,45.9622,145000.0
2014-08-06 09:35:00,62.12,62.34,62.12,62.21,55100.0,45.94,46.1027,45.94,46.0066,55100.0
2014-08-06 09:40:00,62.22,62.27,62.1,62.18,80200.0,46.014,46.051,45.9253,45.9844,80200.0
2014-08-06 09:45:00,62.18,62.22,62.04,62.06,105800.0,45.9844,46.014,45.8809,45.8957,105800.0
2014-08-06 09:50:00,62.07,62.18,62.03,62.11,50400.0,45.9031,45.9844,45.8735,45.9327,50400.0
2014-08-06 09:55:00,62.11,62.16,62.0,62.04,82000.0,45.9327,45.9696,45.8513,45.8809,82000.0
2014-08-06 10:00:00,62.04,62.1,62.03,62.1,79100.0,45.8809,45.9253,45.8735,45.9253,79100.0
2014-08-06 10:05:00,62.09,62.19,62.07,62.08,75300.0,45.9179,45.9918,45.9031,45.9105,75300.0
2014-08-06 10:10:00,62.08,62.09,62.01,62.03,72400.0,45.9105,45.9179,45.8587,45.8735,72400.0
2014-08-06 10:15:00,62.03,62.06,61.91,62.02,83300.0,45.8735,45.8957,45.7847,45.8661,83300.0
2014-08-06 10:20:00,62.03,62.06,61.97,62.06,65700.0,45.8735,45.8957,45.8291,45.8957,65700.0
2014-08-06 10:25:00,62.06,62.17,62.05,62.16,56400.0,45.8957,45.977,45.8883,45.9696,56400.0
2014-08-06 10:30:00,62.17,62.21,62.03,62.04,100600.0,45.977,46.0066,45.8735,45.8809,100600.0
2014-08-06 10:35:00,62.03,62.05,61.91,61.93,50500.0,45.8735,45.8883,45.7847,45.7995,50500.0
2014-08-06 10:40:00,61.94,61.96,61.86,61.89,66500.0,45.8069,45.8217,45.7478,45.77,66500.0
2014-08-06 10:45:00,61.88,61.92,61.85,61.92,45500.0,45.7626,45.7921,45.7404,45.7921,45500.0
2014-08-06 10:50:00,61.93,61.99,61.91,61.98,74100.0,45.7995,45.8439,45.7847,45.8365,74100.0
2014-08-06 10:55:00,61.98,62.04,61.94,62.01,99200.0,45.8365,45.8809,45.8069,45.8587,99200.0
2014-08-06 11:00:00,62.01,62.04,61.88,61.89,117500.0,45.8587,45.8809,45.7626,45.77,117500.0
2014-08-06 11:05:00,61.9,61.97,61.88,61.92,60400.0,45.7773,45.8291,45.7626,45.7921,60400.0
2014-08-06 11:10:00,61.92,62.0,61.92,61.95,42900.0,45.7921,45.8513,45.7921,45.8143,42900.0
2014-08-06 11:15:00,61.95,61.97,61.92,61.97,34200.0,45.8143,45.8291,45.7921,45.8291,34200.0
2014-08-06 11:20:00,61.97,62.02,61.97,61.99,57500.0,45.8291,45.8661,45.8291,45.8439,57500.0
2014-08-06 11:25:00,61.99,62.03,61.79,61.79,89100.0,45.8439,45.8735,45.696,45.696,89100.0
2014-08-06 11:30:00,61.79,61.81,61.72,61.72,75200.0,45.696,45.7108,45.6442,45.6442,75200.0
2014-08-06 11:35:00,61.73,61.74,61.65,61.68,46400.0,45.6516,45.659,45.5925,45.6147,46400.0
2014-08-06 11:40:00,61.69,61.98,61.69,61.98,84200.0,45.622,45.8365,45.622,45.8365,84200.0
2014-08-06 11:45:00,61.98,61.99,61.89,61.93,55500.0,45.8365,45.8439,45.77,45.7995,55500.0
2014-08-06 11:50:00,61.93,62.14,61.93,62.12,104100.0,45.7995,45.9548,45.7995,45.94,104100.0
2014-08-06 11:55:00,62.13,62.16,62.05,62.05,56200.0,45.9474,45.9696,45.8883,45.8883,56200.0
2014-08-06 12:00:00,62.06,62.12,62.06,62.1,56200.0,45.8957,45.94,45.8957,45.9253,56200.0
2014-08-06 12:05:00,62.09,62.13,62.06,62.08,76800.0,45.9179,45.9474,45.8957,45.9105,76800.0
2014-08-06 12:10:00,62.08,62.08,61.96,61.97,61500.0,45.9105,45.9105,45.8217,45.8291,61500.0
2014-08-06 12:15:00,61.98,62.0,61.86,61.9,58100.0,45.8365,45.8513,45.7478,45.7773,58100.0
2014-08-06 12:20:00,61.89,62.04,61.86,62.02,40300.0,45.77,45.8809,45.7478,45.8661,40300.0
2014-08-06 12:25:00,62.01,62.02,61.94,61.97,32800.0,45.8587,45.8661,45.8069,45.8291,32800.0
2014-08-06 12:30:00,61.98,62.06,61.97,62.01,44800.0,45.8365,45.8957,45.8291,45.8587,44800.0
2014-08-06 12:35:00,62.02,62.05,61.96,62.04,28000.0,45.8661,45.8883,45.8217,45.8809,28000.0
2014-08-06 12:40:00,62.03,62.06,61.99,62.0,33000.0,45.8735,45.8957,45.8439,45.8513,33000.0
2014-08-06 12:45:00,62.0,62.0,61.91,61.91,17300.0,45.8513,45.8513,45.7847,45.7847,17300.0
2014-08-06 12:50:00,61.92,61.96,61.89,61.91,25800.0,45.7921,45.8217,45.77,45.7847,25800.0
2014-08-06 12:55:00,61.91,61.93,61.85,61.88,28200.0,45.7847,45.7995,45.7404,45.7626,28200.0
2014-08-06 13:00:00,61.88,61.97,61.84,61.85,37200.0,45.7626,45.8291,45.733,45.7404,37200.0
2014-08-06 13:05:00,61.83,61.87,61.82,61.87,21400.0,45.7256,45.7552,45.7182,45.7552,21400.0
2014-08-06 13:10:00,61.88,61.91,61.86,61.87,26200.0,45.7626,45.7847,45.7478,45.7552,26200.0
2014-08-06 13:15:00,61.88,61.95,61.87,61.93,25000.0,45.7626,45.8143,45.7552,45.7995,25000.0
2014-08-06 13:20:00,61.94,61.96,61.9,61.93,22700.0,45.8069,45.8217,45.7773,45.7995,22700.0
2014-08-06 13:25:00,61.93,61.95,61.87,61.87,19900.0,45.7995,45.8143,45.7552,45.7552,19900.0
2014-08-06 13:30:00,61.87,61.94,61.86,61.94,26100.0,45.7552,45.8069,45.7478,45.8069,26100.0
2014-08-06 13:35:00,61.94,62.0,61.92,61.99,30700.0,45.8069,45.8513,45.7921,45.8439,30700.0
2014-08-06 13:40:00,61.98,61.99,61.84,61.85,39700.0,45.8365,45.8439,45.733,45.7404,39700.0
2014-08-06 13:45:00,61.85,61.86,61.7,61.75,40000.0,45.7404,45.7478,45.6294,45.6664,40000.0
2014-08-06 13:50:00,61.75,61.79,61.65,61.65,39900.0,45.6664,45.696,45.5925,45.5925,39900.0
2014-08-06 13:55:00,61.65,61.72,61.64,61.68,31700.0,45.5925,45.6442,45.5851,45.6147,31700.0
2014-08-06 14:00:00,61.67,61.78,61.66,61.77,34100.0,45.6073,45.6886,45.5999,45.6812,34100.0
2014-08-06 14:05:00,61.78,61.81,61.77,61.77,28400.0,45.6886,45.7108,45.6812,45.6812,28400.0
2014-08-06 14:10:00,61.77,61.78,61.71,61.75,26600.0,45.6812,45.6886,45.6368,45.6664,26600.0
2014-08-06 14:15:00,61.74,61.82,61.74,61.78,31200.0,45.659,45.7182,45.659,45.6886,31200.0
2014-08-06 14:20:00,61.79,61.82,61.69,61.69,58100.0,45.696,45.7182,45.622,45.622,58100.0
2014-08-06 14:25:00,61.69,61.71,61.64,61.64,52100.0,45.622,45.6368,45.5851,45.5851,52100.0
2014-08-06 14:30:00,61.64,61.65,61.58,61.58,61300.0,45.5851,45.5925,45.5407,45.5407,61300.0
2014-08-06 14:35:00,61.59,61.63,61.54,61.63,44200.0,45.5481,45.5777,45.5111,45.5777,44200.0
2014-08-06 14:40:00,61.64,61.75,61.62,61.74,26400.0,45.5851,45.6664,45.5703,45.659,26400.0
2014-08-06 14:45:00,61.75,61.75,61.68,61.69,30700.0,45.6664,45.6664,45.6147,45.622,30700.0
2014-08-06 14:50:00,61.69,61.75,61.69,61.72,33700.0,45.622,45.6664,45.622,45.6442,33700.0
2014-08-06 14:55:00,61.71,61.73,61.66,61.66,36200.0,45.6368,45.6516,45.5999,45.5999,36200.0
2014-08-06 15:00:00,61.66,61.73,61.62,61.72,42100.0,45.5999,45.6516,45.5703,45.6442,42100.0
2014-08-06 15:05:00,61.71,61.74,61.69,61.7,31800.0,45.6368,45.659,45.622,45.6294,31800.0
2014-08-06 15:10:00,61.69,61.7,61.65,61.66,35200.0,45.622,45.6294,45.5925,45.5999,35200.0
2014-08-06 15:15:00,61.65,61.68,61.62,61.65,76500.0,45.5925,45.6147,45.5703,45.5925,76500.0
2014-08-06 15:20:00,61.65,61.73,61.64,61.73,47300.0,45.5925,45.6516,45.5851,45.6516,47300.0
2014-08-06 15:25:00,61.73,61.79,61.72,61.77,51700.0,45.6516,45.696,45.6442,45.6812,51700.0
2014-08-06 15:30:00,61.78,61.78,61.7,61.71,86500.0,45.6886,45.6886,45.6294,45.6368,86500.0
2014-08-06 15:35:00,61.72,61.81,61.71,61.8,52700.0,45.6442,45.7108,45.6368,45.7034,52700.0
2014-08-06 15:40:00,61.79,61.88,61.78,61.85,77100.0,45.696,45.7626,45.6886,45.7404,77100.0
2014-08-06 15:45:00,61.85,61.86,61.8,61.8,79300.0,45.7404,45.7478,45.7034,45.7034,79300.0
2014-08-06 15:50:00,61.8,61.92,61.8,61.87,164400.0,45.7034,45.7921,45.7034,45.7552,164400.0
2014-08-06 15:55:00,61.86,61.91,61.82,61.84,224200.0,45.7478,45.7847,45.7182,45.733,224200.0
2014-08-07 09:30:00,62.24,62.33,62.05,62.17,97800.0,46.0288,46.0954,45.8883,45.977,97800.0
2014-08-07 09:35:00,62.19,62.2,62.0,62.2,48100.0,45.9918,45.9992,45.8513,45.9992,48100.0
2014-08-07 09:40:00,62.2,62.21,62.1,62.11,29200.0,45.9992,46.0066,45.9253,45.9327,29200.0
2014-08-07 09:45:00,62.11,62.12,61.98,62.0,60500.0,45.9327,45.94,45.8365,45.8513,60500.0
2014-08-07 09:50:00,61.99,62.05,61.97,62.0,38500.0,45.8439,45.8883,45.8291,45.8513,38500.0
2014-08-07 09:55:00,62.0,62.07,61.96,61.96,29400.0,45.8513,45.9031,45.8217,45.8217,29400.0
2014-08-07 10:00:00,61.96,62.0,61.85,61.87,48800.0,45.8217,45.8513,45.7404,45.7552,48800.0
2014-08-07 10:05:00,61.87,61.93,61.84,61.9,28200.0,45.7552,45.7995,45.733,45.7773,28200.0
2014-08-07 10:10:00,61.9,61.92,61.8,61.88,42200.0,45.7773,45.7921,45.7034,45.7626,42200.0
2014-08-07 10:15:00,61.9,61.92,61.8,61.84,32400.0,45.7773,45.7921,45.7034,45.733,32400.0
2014-08-07 10:20:00,61.84,62.02,61.84,61.98,42300.0,45.733,45.8661,45.733,45.8365,42300.0
2014-08-07 10:25:00,61.99,62.11,61.98,62.08,37400.0,45.8439,45.9327,45.8365,45.9105,37400.0
2014-08-07 10:30:00,62.09,62.25,62.09,62.25,55700.0,45.9179,46.0362,45.9179,46.0362,55700.0
2014-08-07 10:35:00,62.25,62.39,62.24,62.35,44400.0,46.0362,46.1397,46.0288,46.1101,44400.0
2014-08-07 10:40:00,62.34,62.39,62.26,62.26,23700.0,46.1027,46.1397,46.0436,46.0436,23700.0
2014-08-07 10:45:00,62.25,62.27,62.12,62.15,30500.0,46.0362,46.051,45.94,45.9622,30500.0
2014-08-07 10:50:00,62.15,62.15,62.01,62.09,31000.0,45.9622,45.9622,45.8587,45.9179,31000.0
2014-08-07 10:55:00,62.08,62.16,62.07,62.15,30000.0,45.9105,45.9696,45.9031,45.9622,30000.0
2014-08-07 11:00:00,62.15,62.15,62.07,62.09,36900.0,45.9622,45.9622,45.9031,45.9179,36900.0
2014-08-07 11:05:00,62.09,62.09,61.99,62.08,35100.0,45.9179,45.9179,45.8439,45.9105,35100.0
2014-08-07 11:10:00,62.08,62.1,61.99,62.0,39000.0,45.9105,45.9253,45.8439,45.8513,39000.0
2014-08-07 11:15:00,61.99,62.07,61.96,62.07,33800.0,45.8439,45.9031,45.8217,45.9031,33800.0
2014-08-07 11:20:00,62.06,62.22,62.05,62.22,45900.0,45.8957,46.014,45.8883,46.014,45900.0
2014-08-07 11:25:00,62.22,62.22,62.13,62.19,49300.0,46.014,46.014,45.9474,45.9918,49300.0
2014-08-07 11:30:00,62.19,62.28,62.18,62.26,38600.0,45.9918,46.0584,45.9844,46.0436,38600.0
2014-08-07 11:35:00,62.26,62.3,62.25,62.25,35500.0,46.0436,46.0732,46.0362,46.0362,35500.0
2014-08-07 11:40:00,62.26,62.26,62.19,62.21,73400.0,46.0436,46.0436,45.9918,46.0066,73400.0
2014-08-07 11:45:00,62.2,62.21,62.06,62.11,106600.0,45.9992,46.0066,45.8957,45.9327,106600.0
2014-08-07 11:50:00,62.11,62.17,62.06,62.06,30500.0,45.9327,45.977,45.8957,45.8957,30500.0
2014-08-07 11:55:00,62.06,62.14,62.06,62.14,22000.0,45.8957,45.9548,45.8957,45.9548,22000.0
2014-08-07 12:00:00,62.14,62.2,62.1,62.18,26500.0,45.9548,45.9992,45.9253,45.9844,26500.0
2014-08-07 12:05:00,62.18,62.2,62.12,62.2,26300.0,45.9844,45.9992,45.94,45.9992,26300.0
2014-08-07 12:10:00,62.19,62.21,62.13,62.15,15700.0,45.9918,46.0066,45.9474,45.9622,15700.0
2014-08-07 12:15:00,62.14,62.16,62.0,62.0,30300.0,45.9548,45.9696,45.8513,45.8513,30300.0
2014-08-07 12:20:00,62.0,62.1,61.99,62.1,12900.0,45.8513,45.9253,45.8439,45.9253,12900.0
2014-08-07 12:25:00,62.09,62.15,62.06,62.08,21000.0,45.9179,45.9622,45.8957,45.9105,21000.0
2014-08-07 12:30:00,62.07,62.08,61.96,61.96,12400.0,45.9031,45.9105,45.8217,45.8217,12400.0
2014-08-07 12:35:00,61.95,61.98,61.9,61.96,23500.0,45.8143,45.8365,45.7773,45.8217,23500.0
2014-08-07 12:40:00,61.96,62.05,61.96,62.03,15400.0,45.8217,45.8883,45.8217,45.8735,15400.0
2014-08-07 12:45:00,62.04,62.09,62.03,62.09,57500.0,45.8809,45.9179,45.8735,45.9179,57500.0
2014-08-07 12:50:00,62.08,62.08,62.0,62.01,12400.0,45.9105,45.9105,45.8513,45.8587,12400.0
2014-08-07 12:55:00,62.02,62.02,61.96,61.97,19500.0,45.8661,45.8661,45.8217,45.8291,19500.0
2014-08-07 13:00:00,61.96,62.07,61.96,62.07,12700.0,45.8217,45.9031,45.8217,45.9031,12700.0
2014-08-07 13:05:00,62.09,62.14,62.08,62.14,14000.0,45.9179,45.9548,45.9105,45.9548,14000.0
2014-08-07 13:10:00,62.15,62.17,62.11,62.11,15000.0,45.9622,45.977,45.9327,45.9327,15000.0
2014-08-07 13:15:00,62.12,62.18,62.11,62.12,13800.0,45.94,45.9844,45.9327,45.94,13800.0
2014-08-07 13:20:00,62.11,62.11,62.06,62.09,6700.0,45.9327,45.9327,45.8957,45.9179,6700.0
2014-08-07 13:25:00,62.09,62.17,62.07,62.11,15300.0,45.9179,45.977,45.9031,45.9327,15300.0
2014-08-07 13:30:00,62.12,62.14,62.11,62.11,11000.0,45.94,45.9548,45.9327,45.9327,11000.0
2014-08-07 13:35:00,62.11,62.16,62.09,62.16,13700.0,45.9327,45.9696,45.9179,45.9696,13700.0
2014-08-07 13:40:00,62.16,62.18,62.12,62.16,17300.0,45.9696,45.9844,45.94,45.9696,17300.0
2014-08-07 13:45:00,62.16,62.17,62.1,62.13,14700.0,45.9696,45.977,45.9253,45.9474,14700.0
2014-08-07 13:50:00,62.13,62.13,62.04,62.04,11500.0,45.9474,45.9474,45.8809,45.8809,11500.0
2014-08-07 13:55:00,62.03,62.08,62.02,62.03,14900.0,45.8735,45.9105,45.8661,45.8735,14900.0
2014-08-07 14:00:00,62.02,62.02,61.94,61.98,24900.0,45.8661,45.8661,45.8069,45.8365,24900.0
2014-08-07 14:05:00,61.99,62.02,61.96,62.02,15300.0,45.8439,45.8661,45.8217,45.8661,15300.0
2014-08-07 14:10:00,62.02,62.02,61.98,62.0,13300.0,45.8661,45.8661,45.8365,45.8513,13300.0
2014-08-07 14:15:00,62.0,62.01,61.94,61.94,20100.0,45.8513,45.8587,45.8069,45.8069,20100.0
2014-08-07 14:20:00,61.95,61.95,61.89,61.89,20500.0,45.8143,45.8143,45.77,45.77,20500.0
2014-08-07 14:25:00,61.89,61.93,61.86,61.9,13500.0,45.77,45.7995,45.7478,45.7773,13500.0
2014-08-07 14:30:00,61.9,61.92,61.86,61.86,18700.0,45.7773,45.7921,45.7478,45.7478,18700.0
2014-08-07 14:35:00,61.87,61.88,61.82,61.84,16600.0,45.7552,45.7626,45.7182,45.733,16600.0
2014-08-07 14:40:00,61.84,61.87,61.81,61.83,27400.0,45.733,45.7552,45.7108,45.7256,27400.0
2014-08-07 14:45:00,61.82,61.9,61.82,61.9,15700.0,45.7182,45.7773,45.7182,45.7773,15700.0
2014-08-07 14:50:00,61.89,61.91,61.87,61.87,15200.0,45.77,45.7847,45.7552,45.7552,15200.0
2014-08-07 14:55:00,61.87,61.87,61.82,61.85,44500.0,45.7552,45.7552,45.7182,45.7404,44500.0
2014-08-07 15:00:00,61.84,61.89,61.84,61.85,42200.0,45.733,45.77,45.733,45.7404,42200.0
2014-08-07 15:05:00,61.86,61.88,61.73,61.76,41100.0,45.7478,45.7626,45.6516,45.6738,41100.0
2014-08-07 15:10:00,61.76,61.79,61.72,61.73,22700.0,45.6738,45.696,45.6442,45.6516,22700.0
2014-08-07 15:15:00,61.72,61.78,61.68,61.77,29100.0,45.6442,45.6886,45.6147,45.6812,29100.0
2014-08-07 15:20:00,61.76,61.76,61.66,61.68,22800.0,45.6738,45.6738,45.5999,45.6147,22800.0
2014-08-07 15:25:00,61.69,61.7,61.65,61.7,17500.0,45.622,45.6294,45.5925,45.6294,17500.0
2014-08-07 15:30:00,61.69,61.73,61.67,61.72,40300.0,45.622,45.6516,45.6073,45.6442,40300.0
2014-08-07 15:35:00,61.72,61.79,61.66,61.77,40100.0,45.6442,45.696,45.5999,45.6812,40100.0
2014-08-07 15:40:00,61.77,61.79,61.72,61.75,45700.0,45.6812,45.696,45.6442,45.6664,45700.0
2014-08-07 15:45:00,61.75,61.79,61.73,61.73,83000.0,45.6664,45.696,45.6516,45.6516,83000.0
2014-08-07 15:50:00,61.73,61.83,61.73,61.8,83800.0,45.6516,45.7256,45.6516,45.7034,83800.0
2014-08-07 15:55:00,61.81,61.86,61.77,61.78,100000.0,45.7108,45.7478,45.6812,45.6886,100000.0
2014-08-08 09:30:00,62.04,62.34,62.04,62.08,68100.0,45.8809,46.1027,45.8809,45.9105,68100.0
2014-08-08 09:35:00,62.12,62.18,62.01,62.15,28200.0,45.94,45.9844,45.8587,45.9622,28200.0
2014-08-08 09:40:00,62.13,62.13,61.91,61.99,23600.0,45.9474,45.9474,45.7847,45.8439,23600.0
2014-08-08 09:45:00,61.99,62.07,61.93,62.05,17700.0,45.8439,45.9031,45.7995,45.8883,17700.0
2014-08-08 09:50:00,62.04,62.12,62.04,62.12,14300.0,45.8809,45.94,45.8809,45.94,14300.0
2014-08-08 09:55:00,62.11,62.16,62.05,62.05,29400.0,45.9327,45.9696,45.8883,45.8883,29400.0
2014-08-08 10:00:00,62.06,62.12,61.96,62.09,24300.0,45.8957,45.94,45.8217,45.9179,24300.0
2014-08-08 10:05:00,62.11,62.16,62.06,62.11,20600.0,45.9327,45.9696,45.8957,45.9327,20600.0
2014-08-08 10:10:00,62.11,62.13,62.02,62.02,20800.0,45.9327,45.9474,45.8661,45.8661,20800.0
2014-08-08 10:15:00,62.05,62.12,62.0,62.08,17500.0,45.8883,45.94,45.8513,45.9105,17500.0
2014-08-08 10:20:00,62.08,62.11,62.01,62.1,16500.0,45.9105,45.9327,45.8587,45.9253,16500.0
2014-08-08 10:25:00,62.08,62.08,61.96,62.02,27100.0,45.9105,45.9105,45.8217,45.8661,27100.0
2014-08-08 10:30:00,62.0,62.11,62.0,62.09,26000.0,45.8513,45.9327,45.8513,45.9179,26000.0
2014-08-08 10:35:00,62.1,62.21,62.08,62.2,17800.0,45.9253,46.0066,45.9105,45.9992,17800.0
2014-08-08 10:40:00,62.18,62.29,62.18,62.23,24000.0,45.9844,46.0658,45.9844,46.0214,24000.0
2014-08-08 10:45:00,62.22,62.32,62.22,62.25,18500.0,46.014,46.088,46.014,46.0362,18500.0
2014-08-08 10:50:00,62.25,62.25,62.19,62.19,10600.0,46.0362,46.0362,45.9918,45.9918,10600.0
2014-08-08 10:55:00,62.19,62.24,62.18,62.2,14500.0,45.9918,46.0288,45.9844,45.9992,14500.0
2014-08-08 11:00:00,62.2,62.21,62.16,62.21,10500.0,45.9992,46.0066,45.9696,46.0066,10500.0
2014-08-08 11:05:00,62.22,62.26,62.19,62.23,27800.0,46.014,46.0436,45.9918,46.0214,27800.0
2014-08-08 11:10:00,62.25,62.33,62.24,62.29,21600.0,46.0362,46.0954,46.0288,46.0658,21600.0
2014-08-08 11:15:00,62.29,62.32,62.27,62.28,25500.0,46.0658,46.088,46.051,46.0584,25500.0
2014-08-08 11:20:00,62.27,62.27,62.21,62.23,14400.0,46.051,46.051,46.0066,46.0214,14400.0
2014-08-08 11:25:00,62.23,62.29,62.23,62.28,13700.0,46.0214,46.0658,46.0214,46.0584,13700.0
2014-08-08 11:30:00,62.27,62.32,62.25,62.31,10900.0,46.051,46.088,46.0362,46.0806,10900.0
2014-08-08 11:35:00,62.3,62.32,62.27,62.32,9300.0,46.0732,46.088,46.051,46.088,9300.0
2014-08-08 11:40:00,62.32,62.33,62.29,62.32,15000.0,46.088,46.0954,46.0658,46.088,15000.0
2014-08-08 11:45:00,62.31,62.32,62.28,62.28,14600.0,46.0806,46.088,46.0584,46.0584,14600.0
2014-08-08 11:50:00,62.28,62.29,62.26,62.27,13600.0,46.0584,46.0658,46.0436,46.051,13600.0
2014-08-08 11:55:00,62.28,62.36,62.28,62.35,13700.0,46.0584,46.1175,46.0584,46.1101,13700.0
2014-08-08 12:00:00,62.33,62.35,62.33,62.33,11500.0,46.0954,46.1101,46.0954,46.0954,11500.0
2014-08-08 12:05:00,62.32,62.35,62.3,62.31,23300.0,46.088,46.1101,46.0732,46.0806,23300.0
2014-08-08 12:10:00,62.31,62.35,62.31,62.33,11700.0,46.0806,46.1101,46.0806,46.0954,11700.0
2014-08-08 12:15:00,62.34,62.35,62.31,62.35,18700.0,46.1027,46.1101,46.0806,46.1101,18700.0
2014-08-08 12:20:00,62.35,62.39,62.34,62.36,18800.0,46.1101,46.1397,46.1027,46.1175,18800.0
2014-08-08 12:25:00,62.36,62.37,62.32,62.35,25800.0,46.1175,46.1249,46.088,46.1101,25800.0
2014-08-08 12:30:00,62.36,62.36,62.31,62.32,14300.0,46.1175,46.1175,46.0806,46.088,14300.0
2014-08-08 12:35:00,62.32,62.34,62.27,62.33,16500.0,46.088,46.1027,46.051,46.0954,16500.0
2014-08-08 12:40:00,62.33,62.36,62.32,62.32,10600.0,46.0954,46.1175,46.088,46.088,10600.0
2014-08-08 12:45:00,62.32,62.32,62.27,62.28,9900.0,46.088,46.088,46.051,46.0584,9900.0
2014-08-08 12:50:00,62.29,62.32,62.28,62.3,10000.0,46.0658,46.088,46.0584,46.0732,10000.0
2014-08-08 12:55:00,62.29,62.32,62.27,62.28,11300.0,46.0658,46.088,46.051,46.0584,11300.0
2014-08-08 13:00:00,62.29,62.31,62.27,62.31,9300.0,46.0658,46.0806,46.051,46.0806,9300.0
2014-08-08 13:05:00,62.32,62.33,62.26,62.31,16500.0,46.088,46.0954,46.0436,46.0806,16500.0
2014-08-08 13:10:00,62.32,62.33,62.28,62.33,19000.0,46.088,46.0954,46.0584,46.0954,19000.0
2014-08-08 13:15:00,62.33,62.47,62.33,62.47,31100.0,46.0954,46.1989,46.0954,46.1989,31100.0
2014-08-08 13:20:00,62.48,62.52,62.46,62.52,18400.0,46.2063,46.2359,46.1915,46.2359,18400.0
2014-08-08 13:25:00,62.52,62.66,62.52,62.6,26300.0,46.2359,46.3394,46.2359,46.295,26300.0
2014-08-08 13:30:00,62.61,62.62,62.52,62.55,20300.0,46.3024,46.3098,46.2359,46.258,20300.0
2014-08-08 13:35:00,62.55,62.58,62.53,62.58,16100.0,46.258,46.2802,46.2433,46.2802,16100.0
2014-08-08 13:40:00,62.58,62.61,62.56,62.57,27700.0,46.2802,46.3024,46.2654,46.2728,27700.0
2014-08-08 13:45:00,62.56,62.6,62.54,62.54,29300.0,46.2654,46.295,46.2507,46.2507,29300.0
2014-08-08 13:50:00,62.54,62.56,62.53,62.53,15200.0,46.2507,46.2654,46.2433,46.2433,15200.0
2014-08-08 13:55:00,62.52,62.59,62.52,62.59,16900.0,46.2359,46.2876,46.2359,46.2876,16900.0
2014-08-08 14:00:00,62.58,62.6,62.55,62.58,13400.0,46.2802,46.295,46.258,46.2802,13400.0
2014-08-08 14:05:00,62.58,62.64,62.58,62.62,15800.0,46.2802,46.3246,46.2802,46.3098,15800.0
2014-08-08 14:10:00,62.62,62.62,62.55,62.58,15900.0,46.3098,46.3098,46.258,46.2802,15900.0
2014-08-08 14:15:00,62.57,62.58,62.55,62.57,15500.0,46.2728,46.2802,46.258,46.2728,15500.0
2014-08-08 14:20:00,62.58,62.58,62.54,62.57,22300.0,46.2802,46.2802,46.2507,46.2728,22300.0
2014-08-08 14:25:00,62.58,62.65,62.57,62.65,25000.0,46.2802,46.332,46.2728,46.332,25000.0
2014-08-08 14:30:00,62.64,62.66,62.61,62.62,19200.0,46.3246,46.3394,46.3024,46.3098,19200.0
2014-08-08 14:35:00,62.63,62.66,62.62,62.65,21300.0,46.3172,46.3394,46.3098,46.332,21300.0
2014-08-08 14:40:00,62.66,62.66,62.58,62.6,26200.0,46.3394,46.3394,46.2802,46.295,26200.0
2014-08-08 14:45:00,62.59,62.64,62.59,62.61,13600.0,46.2876,46.3246,46.2876,46.3024,13600.0
2014-08-08 14:50:00,62.62,62.64,62.59,62.62,16500.0,46.3098,46.3246,46.2876,46.3098,16500.0
2014-08-08 14:55:00,62.62,62.63,62.57,62.59,21500.0,46.3098,46.3172,46.2728,46.2876,21500.0
2014-08-08 15:00:00,62.58,62.61,62.56,62.58,27300.0,46.2802,46.3024,46.2654,46.2802,27300.0
2014-08-08 15:05:00,62.59,62.61,62.57,62.59,26200.0,46.2876,46.3024,46.2728,46.2876,26200.0
2014-08-08 15:10:00,62.6,62.63,62.55,62.62,26700.0,46.295,46.3172,46.258,46.3098,26700.0
2014-08-08 15:15:00,62.62,62.65,62.59,62.61,33200.0,46.3098,46.332,46.2876,46.3024,33200.0
2014-08-08 15:20:00,62.6,62.66,62.59,62.66,26900.0,46.295,46.3394,46.2876,46.3394,26900.0
2014-08-08 15:25:00,62.66,62.74,62.64,62.72,39500.0,46.3394,46.3986,46.3246,46.3838,39500.0
2014-08-08 15:30:00,62.73,62.75,62.7,62.7,41100.0,46.3912,46.406,46.369,46.369,41100.0
2014-08-08 15:35:00,62.71,62.75,62.67,62.74,57700.0,46.3764,46.406,46.3468,46.3986,57700.0
2014-08-08 15:40:00,62.74,62.79,62.72,62.78,48900.0,46.3986,46.4355,46.3838,46.4281,48900.0
2014-08-08 15:45:00,62.77,62.79,62.74,62.77,55000.0,46.4207,46.4355,46.3986,46.4207,55000.0
2014-08-08 15:50:00,62.77,62.79,62.75,62.78,63100.0,46.4207,46.4355,46.406,46.4281,63100.0
2014-08-08 15:55:00,62.78,62.84,62.78,62.79,150500.0,46.4281,46.4725,46.4281,46.4355,150500.0
2014-08-11 09:30:00,63.11,63.13,62.9,62.9,59400.0,46.6722,46.687,46.5169,46.5169,59400.0
2014-08-11 09:35:00,62.89,63.04,62.89,62.98,33900.0,46.5095,46.6204,46.5095,46.576,33900.0
2014-08-11 09:40:00,62.98,62.98,62.81,62.85,29600.0,46.576,46.576,46.4503,46.4799,29600.0
2014-08-11 09:45:00,62.85,62.9,62.73,62.74,44500.0,46.4799,46.5169,46.3912,46.3986,44500.0
2014-08-11 09:50:00,62.75,62.81,62.7,62.8,60900.0,46.406,46.4503,46.369,46.4429,60900.0
2014-08-11 09:55:00,62.8,62.94,62.8,62.9,28400.0,46.4429,46.5465,46.4429,46.5169,28400.0
2014-08-11 10:00:00,62.91,63.01,62.91,62.97,24700.0,46.5243,46.5982,46.5243,46.5687,24700.0
2014-08-11 10:05:00,62.98,63.02,62.97,63.02,17600.0,46.576,46.6056,46.5687,46.6056,17600.0
2014-08-11 10:10:00,63.04,63.05,63.0,63.01,15200.0,46.6204,46.6278,46.5908,46.5982,15200.0
2014-08-11 10:15:00,63.01,63.07,63.0,63.02,13200.0,46.5982,46.6426,46.5908,46.6056,13200.0
2014-08-11 10:20:00,63.01,63.03,62.98,63.02,17000.0,46.5982,46.613,46.576,46.6056,17000.0
2014-08-11 10:25:00,63.02,63.02,62.98,63.0,16200.0,46.6056,46.6056,46.576,46.5908,16200.0
2014-08-11 10:30:00,63.01,63.02,63.0,63.01,17700.0,46.5982,46.6056,46.5908,46.5982,17700.0
2014-08-11 10:35:00,63.03,63.04,62.93,62.95,32700.0,46.613,46.6204,46.5391,46.5539,32700.0
2014-08-11 10:40:00,62.94,62.98,62.94,62.94,14500.0,46.5465,46.576,46.5465,46.5465,14500.0
2014-08-11 10:45:00,62.95,62.97,62.91,62.94,17700.0,46.5539,46.5687,46.5243,46.5465,17700.0
2014-08-11 10:50:00,62.93,62.97,62.87,62.94,23400.0,46.5391,46.5687,46.4947,46.5465,23400.0
2014-08-11 10:55:00,62.94,62.94,62.89,62.89,13200.0,46.5465,46.5465,46.5095,46.5095,13200.0
2014-08-11 11:00:00,62.88,62.88,62.83,62.86,26300.0,46.5021,46.5021,46.4651,46.4873,26300.0
2014-08-11 11:05:00,62.87,62.93,62.87,62.93,11400.0,46.4947,46.5391,46.4947,46.5391,11400.0
2014-08-11 11:10:00,62.93,62.98,62.91,62.96,23200.0,46.5391,46.576,46.5243,46.5613,23200.0
2014-08-11 11:15:00,62.97,63.04,62.96,63.02,26200.0,46.5687,46.6204,46.5613,46.6056,26200.0
2014-08-11 11:20:00,63.04,63.08,63.01,63.02,26000.0,46.6204,46.65,46.5982,46.6056,26000.0
2014-08-11 11:25:00,63.01,63.01,62.97,62.97,11300.0,46.5982,46.5982,46.5687,46.5687,11300.0
2014-08-11 11:30:00,62.98,62.99,62.92,62.97,11000.0,46.576,46.5834,46.5317,46.5687,11000.0
2014-08-11 11:35:00,62.96,62.97,62.9,62.92,7100.0,46.5613,46.5687,46.5169,46.5317,7100.0
2014-08-11 11:40:00,62.92,62.98,62.92,62.97,11700.0,46.5317,46.576,46.5317,46.5687,11700.0
2014-08-11 11:45:00,62.98,63.0,62.95,62.97,11100.0,46.576,46.5908,46.5539,46.5687,11100.0
2014-08-11 11:50:00,62.97,62.99,62.92,62.93,13100.0,46.5687,46.5834,46.5317,46.5391,13100.0
2014-08-11 11:55:00,62.93,62.95,62.92,62.94,12900.0,46.5391,46.5539,46.5317,46.5465,12900.0
2014-08-11 12:00:00,62.94,62.95,62.82,62.83,36100.0,46.5465,46.5539,46.4577,46.4651,36100.0
2014-08-11 12:05:00,62.84,62.88,62.84,62.86,10400.0,46.4725,46.5021,46.4725,46.4873,10400.0
2014-08-11 12:10:00,62.87,62.87,62.82,62.82,14000.0,46.4947,46.4947,46.4577,46.4577,14000.0
2014-08-11 12:15:00,62.82,62.86,62.82,62.86,11300.0,46.4577,46.4873,46.4577,46.4873,11300.0
2014-08-11 12:20:00,62.86,62.86,62.83,62.83,9800.0,46.4873,46.4873,46.4651,46.4651,9800.0
2014-08-11 12:25:00,62.84,62.87,62.82,62.82,14700.0,46.4725,46.4947,46.4577,46.4577,14700.0
2014-08-11 12:30:00,62.81,62.84,62.8,62.84,15700.0,46.4503,46.4725,46.4429,46.4725,15700.0
2014-08-11 12:35:00,62.84,62.85,62.8,62.8,9900.0,46.4725,46.4799,46.4429,46.4429,9900.0
2014-08-11 12:40:00,62.81,62.87,62.81,62.84,14200.0,46.4503,46.4947,46.4503,46.4725,14200.0
2014-08-11 12:45:00,62.84,62.86,62.8,62.82,15400.0,46.4725,46.4873,46.4429,46.4577,15400.0
2014-08-11 12:50:00,62.82,62.83,62.79,62.82,41800.0,46.4577,46.4651,46.4355,46.4577,41800.0
2014-08-11 12:55:00,62.82,62.84,62.81,62.82,12300.0,46.4577,46.4725,46.4503,46.4577,12300.0
2014-08-11 13:00:00,62.82,62.85,62.79,62.79,11100.0,46.4577,46.4799,46.4355,46.4355,11100.0
2014-08-11 13:05:00,62.79,62.82,62.79,62.79,12300.0,46.4355,46.4577,46.4355,46.4355,12300.0
2014-08-11 13:10:00,62.79,62.81,62.79,62.79,6100.0,46.4355,46.4503,46.4355,46.4355,6100.0
2014-08-11 13:15:00,62.79,62.8,62.77,62.78,18300.0,46.4355,46.4429,46.4207,46.4281,18300.0
2014-08-11 13:20:00,62.79,62.8,62.76,62.78,12800.0,46.4355,46.4429,46.4134,46.4281,12800.0
2014-08-11 13:25:00,62.78,62.79,62.74,62.74,10000.0,46.4281,46.4355,46.3986,46.3986,10000.0
2014-08-11 13:30:00,62.73,62.75,62.71,62.71,28400.0,46.3912,46.406,46.3764,46.3764,28400.0
2014-08-11 13:35:00,62.71,62.75,62.71,62.75,14700.0,46.3764,46.406,46.3764,46.406,14700.0
2014-08-11 13:40:00,62.75,62.75,62.71,62.71,10800.0,46.406,46.406,46.3764,46.3764,10800.0
2014-08-11 13:45:00,62.71,62.72,62.68,62.7,27500.0,46.3764,46.3838,46.3542,46.369,27500.0
2014-08-11 13:50:00,62.7,62.71,62.6,62.61,27800.0,46.369,46.3764,46.295,46.3024,27800.0
2014-08-11 13:55:00,62.61,62.61,62.56,62.6,29200.0,46.3024,46.3024,46.2654,46.295,29200.0
2014-08-11 14:00:00,62.59,62.59,62.54,62.57,17300.0,46.2876,46.2876,46.2507,46.2728,17300.0
2014-08-11 14:05:00,62.57,62.6,62.55,62.58,16300.0,46.2728,46.295,46.258,46.2802,16300.0
2014-08-11 14:10:00,62.59,62.6,62.55,62.55,12200.0,46.2876,46.295,46.258,46.258,12200.0
2014-08-11 14:15:00,62.55,62.59,62.52,62.57,28700.0,46.258,46.2876,46.2359,46.2728,28700.0
2014-08-11 14:20:00,62.58,62.61,62.58,62.61,14400.0,46.2802,46.3024,46.2802,46.3024,14400.0
2014-08-11 14:25:00,62.61,62.62,62.57,62.59,15300.0,46.3024,46.3098,46.2728,46.2876,15300.0
2014-08-11 14:30:00,62.59,62.59,62.55,62.59,23800.0,46.2876,46.2876,46.258,46.2876,23800.0
2014-08-11 14:35:00,62.59,62.62,62.58,62.61,13900.0,46.2876,46.3098,46.2802,46.3024,13900.0
2014-08-11 14:40:00,62.6,62.64,62.6,62.64,16600.0,46.295,46.3246,46.295,46.3246,16600.0
2014-08-11 14:45:00,62.64,62.65,62.6,62.62,19300.0,46.3246,46.332,46.295,46.3098,19300.0
2014-08-11 14:50:00,62.62,62.63,62.6,62.62,12400.0,46.3098,46.3172,46.295,46.3098,12400.0
2014-08-11 14:55:00,62.62,62.62,62.59,62.59,22100.0,46.3098,46.3098,46.2876,46.2876,22100.0
2014-08-11 15:00:00,62.59,62.62,62.58,62.61,24400.0,46.2876,46.3098,46.2802,46.3024,24400.0
2014-08-11 15:05:00,62.61,62.65,62.61,62.64,20300.0,46.3024,46.332,46.3024,46.3246,20300.0
2014-08-11 15:10:00,62.63,62.66,62.63,62.65,16700.0,46.3172,46.3394,46.3172,46.332,16700.0
2014-08-11 15:15:00,62.66,62.67,62.6,62.61,39000.0,46.3394,46.3468,46.295,46.3024,39000.0
2014-08-11 15:20:00,62.62,62.62,62.58,62.58,22600.0,46.3098,46.3098,46.2802,46.2802,22600.0
2014-08-11 15:25:00,62.58,62.6,62.56,62.56,37700.0,46.2802,46.295,46.2654,46.2654,37700.0
2014-08-11 15:30:00,62.55,62.59,62.55,62.59,29300.0,46.258,46.2876,46.258,46.2876,29300.0
2014-08-11 15:35:00,62.59,62.61,62.55,62.56,34100.0,46.2876,46.3024,46.258,46.2654,34100.0
2014-08-11 15:40:00,62.56,62.57,62.51,62.51,36900.0,46.2654,46.2728,46.2285,46.2285,36900.0
2014-08-11 15:45:00,62.51,62.54,62.51,62.53,31900.0,46.2285,46.2507,46.2285,46.2433,31900.0
2014-08-11 15:50:00,62.53,62.61,62.52,62.59,61000.0,46.2433,46.3024,46.2359,46.2876,61000.0
2014-08-11 15:55:00,62.59,62.61,62.56,62.56,59900.0,46.2876,46.3024,46.2654,46.2654,59900.0
2014-08-12 09:30:00,62.65,62.73,62.51,62.73,82100.0,46.332,46.3912,46.2285,46.3912,82100.0
2014-08-12 09:35:00,62.74,62.91,62.73,62.9,22000.0,46.3986,46.5243,46.3912,46.5169,22000.0
2014-08-12 09:40:00,62.91,63.04,62.85,62.9,39300.0,46.5243,46.6204,46.4799,46.5169,39300.0
2014-08-12 09:45:00,62.9,63.02,62.9,63.0,28800.0,46.5169,46.6056,46.5169,46.5908,28800.0
2014-08-12 09:50:00,63.0,63.06,62.91,62.95,30900.0,46.5908,46.6352,46.5243,46.5539,30900.0
2014-08-12 09:55:00,62.93,63.03,62.9,63.03,15200.0,46.5391,46.613,46.5169,46.613,15200.0
2014-08-12 10:00:00,63.03,63.06,62.93,63.06,23800.0,46.613,46.6352,46.5391,46.6352,23800.0
2014-08-12 10:05:00,63.07,63.08,62.89,62.92,29400.0,46.6426,46.65,46.5095,46.5317,29400.0
2014-08-12 10:10:00,62.91,62.99,62.86,62.97,17700.0,46.5243,46.5834,46.4873,46.5687,17700.0
2014-08-12 10:15:00,62.97,63.07,62.95,63.04,18000.0,46.5687,46.6426,46.5539,46.6204,18000.0
2014-08-12 10:20:00,63.03,63.1,63.01,63.07,16200.0,46.613,46.6648,46.5982,46.6426,16200.0
2014-08-12 10:25:00,63.06,63.06,62.98,63.02,17700.0,46.6352,46.6352,46.576,46.6056,17700.0
2014-08-12 10:30:00,63.02,63.02,62.94,62.97,17000.0,46.6056,46.6056,46.5465,46.5687,17000.0
2014-08-12 10:35:00,62.97,62.99,62.94,62.96,18800.0,46.5687,46.5834,46.5465,46.5613,18800.0
2014-08-12 10:40:00,62.95,62.99,62.82,62.84,15800.0,46.5539,46.5834,46.4577,46.4725,15800.0
2014-08-12 10:45:00,62.84,62.88,62.81,62.81,12700.0,46.4725,46.5021,46.4503,46.4503,12700.0
2014-08-12 10:50:00,62.8,62.82,62.77,62.81,10900.0,46.4429,46.4577,46.4207,46.4503,10900.0
2014-08-12 10:55:00,62.8,62.83,62.8,62.82,12900.0,46.4429,46.4651,46.4429,46.4577,12900.0
2014-08-12 11:00:00,62.79,62.79,62.61,62.63,19500.0,46.4355,46.4355,46.3024,46.3172,19500.0
2014-08-12 11:05:00,62.63,62.63,62.57,62.61,16100.0,46.3172,46.3172,46.2728,46.3024,16100.0
2014-08-12 11:10:00,62.6,62.68,62.6,62.67,16700.0,46.295,46.3542,46.295,46.3468,16700.0
2014-08-12 11:15:00,62.67,62.7,62.65,62.69,14900.0,46.3468,46.369,46.332,46.3616,14900.0
2014-08-12 11:20:00,62.68,62.69,62.65,62.68,23200.0,46.3542,46.3616,46.332,46.3542,23200.0
2014-08-12 11:25:00,62.68,62.7,62.64,62.7,26600.0,46.3542,46.369,46.3246,46.369,26600.0
2014-08-12 11:30:00,62.69,62.71,62.64,62.65,26500.0,46.3616,46.3764,46.3246,46.332,26500.0
2014-08-12 11:35:00,62.64,62.66,62.63,62.64,10100.0,46.3246,46.3394,46.3172,46.3246,10100.0
2014-08-12 11:40:00,62.63,62.66,62.6,62.62,12400.0,46.3172,46.3394,46.295,46.3098,12400.0
2014-08-12 11:45:00,62.61,62.68,62.59,62.67,8400.0,46.3024,46.3542,46.2876,46.3468,8400.0
2014-08-12 11:50:00,62.67,62.69,62.64,62.65,11800.0,46.3468,46.3616,46.3246,46.332,11800.0
2014-08-12 11:55:00,62.64,62.64,62.59,62.6,14800.0,46.3246,46.3246,46.2876,46.295,14800.0
2014-08-12 12:00:00,62.6,62.6,62.55,62.58,14000.0,46.295,46.295,46.258,46.2802,14000.0
2014-08-12 12:05:00,62.59,62.59,62.53,62.58,7900.0,46.2876,46.2876,46.2433,46.2802,7900.0
2014-08-12 12:10:00,62.58,62.64,62.58,62.64,13500.0,46.2802,46.3246,46.2802,46.3246,13500.0
2014-08-12 12:15:00,62.64,62.66,62.62,62.63,10600.0,46.3246,46.3394,46.3098,46.3172,10600.0
2014-08-12 12:20:00,62.62,62.64,62.59,62.64,12000.0,46.3098,46.3246,46.2876,46.3246,12000.0
2014-08-12 12:25:00,62.64,62.67,62.61,62.61,8300.0,46.3246,46.3468,46.3024,46.3024,8300.0
2014-08-12 12:30:00,62.61,62.63,62.61,62.62,7000.0,46.3024,46.3172,46.3024,46.3098,7000.0
2014-08-12 12:35:00,62.62,62.71,62.61,62.71,13800.0,46.3098,46.3764,46.3024,46.3764,13800.0
2014-08-12 12:40:00,62.71,62.77,62.7,62.77,15000.0,46.3764,46.4207,46.369,46.4207,15000.0
2014-08-12 12:45:00,62.77,62.78,62.73,62.74,8100.0,46.4207,46.4281,46.3912,46.3986,8100.0
2014-08-12 12:50:00,62.73,62.73,62.69,62.7,10600.0,46.3912,46.3912,46.3616,46.369,10600.0
2014-08-12 12:55:00,62.7,62.74,62.7,62.71,12800.0,46.369,46.3986,46.369,46.3764,12800.0
2014-08-12 13:00:00,62.72,62.74,62.72,62.73,5300.0,46.3838,46.3986,46.3838,46.3912,5300.0
2014-08-12 13:05:00,62.72,62.78,62.71,62.77,11500.0,46.3838,46.4281,46.3764,46.4207,11500.0
2014-08-12 13:10:00,62.77,62.79,62.76,62.76,12400.0,46.4207,46.4355,46.4134,46.4134,12400.0
2014-08-12 13:15:00,62.75,62.78,62.74,62.77,8600.0,46.406,46.4281,46.3986,46.4207,8600.0
2014-08-12 13:20:00,62.77,62.79,62.73,62.73,11100.0,46.4207,46.4355,46.3912,46.3912,11100.0
2014-08-12 13:25:00,62.73,62.75,62.71,62.72,10300.0,46.3912,46.406,46.3764,46.3838,10300.0
2014-08-12 13:30:00,62.73,62.73,62.64,62.66,12400.0,46.3912,46.3912,46.3246,46.3394,12400.0
2014-08-12 13:35:00,62.67,62.67,62.61,62.65,14300.0,46.3468,46.3468,46.3024,46.332,14300.0
2014-08-12 13:40:00,62.65,62.66,62.63,62.65,7900.0,46.332,46.3394,46.3172,46.332,7900.0
2014-08-12 13:45:00,62.65,62.66,62.6,62.63,8900.0,46.332,46.3394,46.295,46.3172,8900.0
2014-08-12 13:50:00,62.63,62.68,62.6,62.62,44800.0,46.3172,46.3542,46.295,46.3098,44800.0
2014-08-12 13:55:00,62.61,62.62,62.56,62.57,18000.0,46.3024,46.3098,46.2654,46.2728,18000.0
2014-08-12 14:00:00,62.58,62.58,62.54,62.56,18700.0,46.2802,46.2802,46.2507,46.2654,18700.0
2014-08-12 14:05:00,62.56,62.57,62.47,62.48,15500.0,46.2654,46.2728,46.1989,46.2063,15500.0
2014-08-12 14:10:00,62.48,62.51,62.47,62.49,40400.0,46.2063,46.2285,46.1989,46.2137,40400.0
2014-08-12 14:15:00,62.5,62.54,62.49,62.53,12100.0,46.2211,46.2507,46.2137,46.2433,12100.0
2014-08-12 14:20:00,62.54,62.56,62.52,62.56,14700.0,46.2507,46.2654,46.2359,46.2654,14700.0
2014-08-12 14:25:00,62.55,62.58,62.51,62.54,19800.0,46.258,46.2802,46.2285,46.2507,19800.0
2014-08-12 14:30:00,62.54,62.54,62.49,62.53,14400.0,46.2507,46.2507,46.2137,46.2433,14400.0
2014-08-12 14:35:00,62.53,62.57,62.51,62.56,18800.0,46.2433,46.2728,46.2285,46.2654,18800.0
2014-08-12 14:40:00,62.56,62.62,62.55,62.6,7100.0,46.2654,46.3098,46.258,46.295,7100.0
2014-08-12 14:45:00,62.6,62.62,62.56,62.57,13200.0,46.295,46.3098,46.2654,46.2728,13200.0
2014-08-12 14:50:00,62.58,62.59,62.55,62.58,12800.0,46.2802,46.2876,46.258,46.2802,12800.0
2014-08-12 14:55:00,62.57,62.57,62.53,62.53,12000.0,46.2728,46.2728,46.2433,46.2433,12000.0
2014-08-12 15:00:00,62.53,62.55,62.53,62.54,13600.0,46.2433,46.258,46.2433,46.2507,13600.0
2014-08-12 15:05:00,62.54,62.62,62.54,62.6,19300.0,46.2507,46.3098,46.2507,46.295,19300.0
2014-08-12 15:10:00,62.6,62.61,62.59,62.6,10600.0,46.295,46.3024,46.2876,46.295,10600.0
2014-08-12 15:15:00,62.61,62.63,62.57,62.59,14200.0,46.3024,46.3172,46.2728,46.2876,14200.0
2014-08-12 15:20:00,62.58,62.59,62.55,62.59,14700.0,46.2802,46.2876,46.258,46.2876,14700.0
2014-08-12 15:25:00,62.59,62.6,62.55,62.57,17800.0,46.2876,46.295,46.258,46.2728,17800.0
2014-08-12 15:30:00,62.56,62.6,62.55,62.58,33900.0,46.2654,46.295,46.258,46.2802,33900.0
2014-08-12 15:35:00,62.57,62.63,62.57,62.62,21700.0,46.2728,46.3172,46.2728,46.3098,21700.0
2014-08-12 15:40:00,62.62,62.7,62.62,62.68,38100.0,46.3098,46.369,46.3098,46.3542,38100.0
2014-08-12 15:45:00,62.68,62.7,62.63,62.63,35500.0,46.3542,46.369,46.3172,46.3172,35500.0
2014-08-12 15:50:00,62.63,62.67,62.63,62.66,46000.0,46.3172,46.3468,46.3172,46.3394,46000.0
2014-08-12 15:55:00,62.66,62.69,62.66,62.66,80500.0,46.3394,46.3616,46.3394,46.3394,80500.0
2014-08-13 09:30:00,62.49,62.77,62.43,62.44,51600.0,46.5289,46.7373,46.4842,46.4916,51600.0
2014-08-13 09:35:00,62.42,62.5,62.28,62.34,41900.0,46.4767,46.5363,46.3725,46.4172,41900.0
2014-08-13 09:40:00,62.35,62.42,62.29,62.3,87000.0,46.4246,46.4767,46.3799,46.3874,87000.0
2014-08-13 09:45:00,62.3,62.41,62.29,62.4,41200.0,46.3874,46.4693,46.3799,46.4618,41200.0
2014-08-13 09:50:00,62.41,62.49,62.37,62.43,37200.0,46.4693,46.5289,46.4395,46.4842,37200.0
2014-08-13 09:55:00,62.43,62.52,62.43,62.48,27300.0,46.4842,46.5512,46.4842,46.5214,27300.0
2014-08-13 10:00:00,62.49,62.55,62.47,62.55,27800.0,46.5289,46.5735,46.514,46.5735,27800.0
2014-08-13 10:05:00,62.54,62.58,62.52,62.54,32700.0,46.5661,46.5959,46.5512,46.5661,32700.0
2014-08-13 10:10:00,62.54,62.55,62.48,62.49,35200.0,46.5661,46.5735,46.5214,46.5289,35200.0
2014-08-13 10:15:00,62.49,62.58,62.48,62.58,33400.0,46.5289,46.5959,46.5214,46.5959,33400.0
2014-08-13 10:20:00,62.57,62.66,62.57,62.61,22600.0,46.5884,46.6554,46.5884,46.6182,22600.0
2014-08-13 10:25:00,62.62,62.63,62.58,62.61,17700.0,46.6256,46.6331,46.5959,46.6182,17700.0
2014-08-13 10:30:00,62.61,62.62,62.57,62.6,14700.0,46.6182,46.6256,46.5884,46.6108,14700.0
2014-08-13 10:35:00,62.59,62.65,62.57,62.65,18600.0,46.6033,46.648,46.5884,46.648,18600.0
2014-08-13 10:40:00,62.66,62.68,62.61,62.61,15200.0,46.6554,46.6703,46.6182,46.6182,15200.0
2014-08-13 10:45:00,62.6,62.6,62.59,62.6,18800.0,46.6108,46.6108,46.6033,46.6108,18800.0
2014-08-13 10:50:00,62.61,62.64,62.6,62.64,13900.0,46.6182,46.6405,46.6108,46.6405,13900.0
2014-08-13 10:55:00,62.65,62.68,62.64,62.68,13600.0,46.648,46.6703,46.6405,46.6703,13600.0
2014-08-13 11:00:00,62.69,62.79,62.68,62.77,34900.0,46.6778,46.7522,46.6703,46.7373,34900.0
2014-08-13 11:05:00,62.77,62.84,62.77,62.84,32400.0,46.7373,46.7895,46.7373,46.7895,32400.0
2014-08-13 11:10:00,62.85,62.89,62.82,62.85,23800.0,46.7969,46.8267,46.7746,46.7969,23800.0
2014-08-13 11:15:00,62.85,62.91,62.84,62.9,56600.0,46.7969,46.8416,46.7895,46.8341,56600.0
2014-08-13 11:20:00,62.89,62.9,62.86,62.89,40600.0,46.8267,46.8341,46.8043,46.8267,40600.0
2014-08-13 11:25:00,62.89,62.92,62.88,62.89,29100.0,46.8267,46.849,46.8192,46.8267,29100.0
2014-08-13 11:30:00,62.89,62.9,62.84,62.89,45900.0,46.8267,46.8341,46.7895,46.8267,45900.0
2014-08-13 11:35:00,62.89,62.9,62.84,62.85,29500.0,46.8267,46.8341,46.7895,46.7969,29500.0
2014-08-13 11:40:00,62.84,62.85,62.8,62.8,17900.0,46.7895,46.7969,46.7597,46.7597,17900.0
2014-08-13 11:45:00,62.81,62.82,62.8,62.81,7700.0,46.7671,46.7746,46.7597,46.7671,7700.0
2014-08-13 11:50:00,62.8,62.81,62.75,62.76,13000.0,46.7597,46.7671,46.7224,46.7299,13000.0
2014-08-13 11:55:00,62.76,62.76,62.73,62.73,23600.0,46.7299,46.7299,46.7076,46.7076,23600.0
2014-08-13 12:00:00,62.72,62.78,62.72,62.77,12500.0,46.7001,46.7448,46.7001,46.7373,12500.0
2014-08-13 12:05:00,62.77,62.78,62.71,62.73,13300.0,46.7373,46.7448,46.6927,46.7076,13300.0
2014-08-13 12:10:00,62.73,62.76,62.72,62.75,10200.0,46.7076,46.7299,46.7001,46.7224,10200.0
2014-08-13 12:15:00,62.76,62.77,62.74,62.77,12200.0,46.7299,46.7373,46.715,46.7373,12200.0
2014-08-13 12:20:00,62.77,62.77,62.74,62.76,13600.0,46.7373,46.7373,46.715,46.7299,13600.0
2014-08-13 12:25:00,62.77,62.79,62.76,62.79,10000.0,46.7373,46.7522,46.7299,46.7522,10000.0
2014-08-13 12:30:00,62.79,62.79,62.76,62.79,14700.0,46.7522,46.7522,46.7299,46.7522,14700.0
2014-08-13 12:35:00,62.78,62.79,62.77,62.78,12100.0,46.7448,46.7522,46.7373,46.7448,12100.0
2014-08-13 12:40:00,62.77,62.79,62.75,62.78,43100.0,46.7373,46.7522,46.7224,46.7448,43100.0
2014-08-13 12:45:00,62.77,62.82,62.76,62.82,11200.0,46.7373,46.7746,46.7299,46.7746,11200.0
2014-08-13 12:50:00,62.82,62.83,62.81,62.82,17800.0,46.7746,46.782,46.7671,46.7746,17800.0
2014-08-13 12:55:00,62.82,62.85,62.82,62.84,18800.0,46.7746,46.7969,46.7746,46.7895,18800.0
2014-08-13 13:00:00,62.84,62.84,62.8,62.82,21300.0,46.7895,46.7895,46.7597,46.7746,21300.0
2014-08-13 13:05:00,62.82,62.83,62.8,62.81,13900.0,46.7746,46.782,46.7597,46.7671,13900.0
2014-08-13 13:10:00,62.81,62.84,62.81,62.82,16700.0,46.7671,46.7895,46.7671,46.7746,16700.0
2014-08-13 13:15:00,62.82,62.85,62.81,62.82,18500.0,46.7746,46.7969,46.7671,46.7746,18500.0
2014-08-13 13:20:00,62.82,62.85,62.82,62.85,10700.0,46.7746,46.7969,46.7746,46.7969,10700.0
2014-08-13 13:25:00,62.85,62.87,62.85,62.85,12400.0,46.7969,46.8118,46.7969,46.7969,12400.0
2014-08-13 13:30:00,62.85,62.87,62.83,62.85,9500.0,46.7969,46.8118,46.782,46.7969,9500.0
2014-08-13 13:35:00,62.84,63.14,62.82,62.85,206400.0,46.7895,47.0128,46.7746,46.7969,206400.0
2014-08-13 13:40:00,62.85,62.87,62.8,62.81,68100.0,46.7969,46.8118,46.7597,46.7671,68100.0
2014-08-13 13:45:00,62.81,62.9,62.8,62.87,28600.0,46.7671,46.8341,46.7597,46.8118,28600.0
2014-08-13 13:50:00,62.85,62.93,62.84,62.93,35300.0,46.7969,46.8565,46.7895,46.8565,35300.0
2014-08-13 13:55:00,62.93,62.99,62.93,62.97,72900.0,46.8565,46.9011,46.8565,46.8863,72900.0
2014-08-13 14:00:00,62.96,63.02,62.95,63.02,104400.0,46.8788,46.9235,46.8714,46.9235,104400.0
2014-08-13 14:05:00,63.02,63.02,62.95,62.96,34000.0,46.9235,46.9235,46.8714,46.8788,34000.0
2014-08-13 14:10:00,62.96,63.03,62.95,63.02,74000.0,46.8788,46.9309,46.8714,46.9235,74000.0
2014-08-13 14:15:00,63.02,63.03,62.99,63.0,23600.0,46.9235,46.9309,46.9011,46.9086,23600.0
2014-08-13 14:20:00,63.0,63.0,62.94,62.96,23500.0,46.9086,46.9086,46.8639,46.8788,23500.0
2014-08-13 14:25:00,62.96,62.98,62.91,62.93,51500.0,46.8788,46.8937,46.8416,46.8565,51500.0
2014-08-13 14:30:00,62.92,62.97,62.9,62.97,43300.0,46.849,46.8863,46.8341,46.8863,43300.0
2014-08-13 14:35:00,62.96,63.02,62.95,62.97,27300.0,46.8788,46.9235,46.8714,46.8863,27300.0
2014-08-13 14:40:00,62.97,63.01,62.97,63.0,23500.0,46.8863,46.916,46.8863,46.9086,23500.0
2014-08-13 14:45:00,62.99,63.02,62.97,63.02,32900.0,46.9011,46.9235,46.8863,46.9235,32900.0
2014-08-13 14:50:00,63.02,63.03,62.97,63.0,21700.0,46.9235,46.9309,46.8863,46.9086,21700.0
2014-08-13 14:55:00,63.01,63.05,63.01,63.04,18300.0,46.916,46.9458,46.916,46.9384,18300.0
2014-08-13 15:00:00,63.03,63.06,62.97,63.0,30200.0,46.9309,46.9533,46.8863,46.9086,30200.0
2014-08-13 15:05:00,63.0,63.01,62.97,62.97,29500.0,46.9086,46.916,46.8863,46.8863,29500.0
2014-08-13 15:10:00,62.97,62.99,62.96,62.98,32000.0,46.8863,46.9011,46.8788,46.8937,32000.0
2014-08-13 15:15:00,62.98,63.03,62.96,63.03,46500.0,46.8937,46.9309,46.8788,46.9309,46500.0
2014-08-13 15:20:00,63.03,63.06,63.01,63.06,29800.0,46.9309,46.9533,46.916,46.9533,29800.0
2014-08-13 15:25:00,63.05,63.07,63.01,63.03,36000.0,46.9458,46.9607,46.916,46.9309,36000.0
2014-08-13 15:30:00,63.02,63.03,63.0,63.03,39100.0,46.9235,46.9309,46.9086,46.9309,39100.0
2014-08-13 15:35:00,63.03,63.03,62.99,63.0,57800.0,46.9309,46.9309,46.9011,46.9086,57800.0
2014-08-13 15:40:00,63.0,63.05,63.0,63.05,73900.0,46.9086,46.9458,46.9086,46.9458,73900.0
2014-08-13 15:45:00,63.04,63.05,63.03,63.03,68200.0,46.9384,46.9458,46.9309,46.9309,68200.0
2014-08-13 15:50:00,63.03,63.05,63.03,63.04,71100.0,46.9309,46.9458,46.9309,46.9384,71100.0
2014-08-13 15:55:00,63.03,63.06,63.03,63.06,119300.0,46.9309,46.9533,46.9309,46.9533,119300.0
2014-08-14 09:30:00,62.93,63.23,62.87,63.1,62000.0,46.8565,47.0798,46.8118,46.983,62000.0
2014-08-14 09:35:00,63.12,63.17,63.05,63.13,38600.0,46.9979,47.0352,46.9458,47.0054,38600.0
2014-08-14 09:40:00,63.12,63.14,63.03,63.05,59100.0,46.9979,47.0128,46.9309,46.9458,59100.0
2014-08-14 09:45:00,63.05,63.07,63.03,63.03,45000.0,46.9458,46.9607,46.9309,46.9309,45000.0
2014-08-14 09:50:00,63.04,63.08,63.04,63.06,32300.0,46.9384,46.9682,46.9384,46.9533,32300.0
2014-08-14 09:55:00,63.06,63.06,62.99,63.0,13900.0,46.9533,46.9533,46.9011,46.9086,13900.0
2014-08-14 10:00:00,63.01,63.02,62.91,62.94,44800.0,46.916,46.9235,46.8416,46.8639,44800.0
2014-08-14 10:05:00,62.94,62.97,62.87,62.91,22900.0,46.8639,46.8863,46.8118,46.8416,22900.0
2014-08-14 10:10:00,62.91,62.94,62.89,62.91,16800.0,46.8416,46.8639,46.8267,46.8416,16800.0
2014-08-14 10:15:00,62.92,62.97,62.91,62.93,31900.0,46.849,46.8863,46.8416,46.8565,31900.0
2014-08-14 10:20:00,62.94,62.97,62.93,62.94,11300.0,46.8639,46.8863,46.8565,46.8639,11300.0
2014-08-14 10:25:00,62.94,62.99,62.93,62.96,40700.0,46.8639,46.9011,46.8565,46.8788,40700.0
2014-08-14 10:30:00,62.96,62.99,62.95,62.95,12700.0,46.8788,46.9011,46.8714,46.8714,12700.0
2014-08-14 10:35:00,62.95,62.95,62.92,62.93,19600.0,46.8714,46.8714,46.849,46.8565,19600.0
2014-08-14 10:40:00,62.92,62.94,62.89,62.94,63600.0,46.849,46.8639,46.8267,46.8639,63600.0
2014-08-14 10:45:00,62.95,62.95,62.91,62.92,10200.0,46.8714,46.8714,46.8416,46.849,10200.0
2014-08-14 10:50:00,62.91,62.91,62.85,62.88,22100.0,46.8416,46.8416,46.7969,46.8192,22100.0
2014-08-14 10:55:00,62.88,62.95,62.85,62.94,56800.0,46.8192,46.8714,46.7969,46.8639,56800.0
2014-08-14 11:00:00,62.94,62.96,62.92,62.94,19800.0,46.8639,46.8788,46.849,46.8639,19800.0
2014-08-14 11:05:00,62.94,62.96,62.93,62.95,28900.0,46.8639,46.8788,46.8565,46.8714,28900.0
2014-08-14 11:10:00,62.96,62.96,62.91,62.92,65900.0,46.8788,46.8788,46.8416,46.849,65900.0
2014-08-14 11:15:00,62.93,62.93,62.87,62.9,24300.0,46.8565,46.8565,46.8118,46.8341,24300.0
2014-08-14 11:20:00,62.88,62.91,62.86,62.91,19900.0,46.8192,46.8416,46.8043,46.8416,19900.0
2014-08-14 11:25:00,62.9,62.91,62.86,62.89,9200.0,46.8341,46.8416,46.8043,46.8267,9200.0
2014-08-14 11:30:00,62.9,62.92,62.89,62.92,11900.0,46.8341,46.849,46.8267,46.849,11900.0
2014-08-14 11:35:00,62.92,62.92,62.88,62.89,21400.0,46.849,46.849,46.8192,46.8267,21400.0
2014-08-14 11:40:00,62.89,62.91,62.83,62.84,71200.0,46.8267,46.8416,46.782,46.7895,71200.0
2014-08-14 11:45:00,62.84,62.84,62.8,62.8,13500.0,46.7895,46.7895,46.7597,46.7597,13500.0
2014-08-14 11:50:00,62.8,62.8,62.76,62.77,22000.0,46.7597,46.7597,46.7299,46.7373,22000.0
2014-08-14 11:55:00,62.77,62.82,62.75,62.82,27300.0,46.7373,46.7746,46.7224,46.7746,27300.0
2014-08-14 12:00:00,62.82,62.82,62.77,62.78,14600.0,46.7746,46.7746,46.7373,46.7448,14600.0
2014-08-14 12:05:00,62.77,62.81,62.76,62.8,20700.0,46.7373,46.7671,46.7299,46.7597,20700.0
2014-08-14 12:10:00,62.8,62.82,62.79,62.81,15400.0,46.7597,46.7746,46.7522,46.7671,15400.0
2014-08-14 12:15:00,62.81,62.84,62.8,62.8,21800.0,46.7671,46.7895,46.7597,46.7597,21800.0
2014-08-14 12:20:00,62.8,62.83,62.79,62.81,16800.0,46.7597,46.782,46.7522,46.7671,16800.0
2014-08-14 12:25:00,62.8,62.84,62.79,62.83,15900.0,46.7597,46.7895,46.7522,46.782,15900.0
2014-08-14 12:30:00,62.82,62.86,62.82,62.83,11100.0,46.7746,46.8043,46.7746,46.782,11100.0
2014-08-14 12:35:00,62.84,62.85,62.81,62.84,9300.0,46.7895,46.7969,46.7671,46.7895,9300.0
2014-08-14 12:40:00,62.84,62.84,62.82,62.84,7700.0,46.7895,46.7895,46.7746,46.7895,7700.0
2014-08-14 12:45:00,62.84,62.86,62.81,62.85,17600.0,46.7895,46.8043,46.7671,46.7969,17600.0
2014-08-14 12:50:00,62.85,62.9,62.85,62.88,14000.0,46.7969,46.8341,46.7969,46.8192,14000.0
2014-08-14 12:55:00,62.88,62.88,62.83,62.85,19300.0,46.8192,46.8192,46.782,46.7969,19300.0
2014-08-14 13:00:00,62.85,62.88,62.84,62.88,46100.0,46.7969,46.8192,46.7895,46.8192,46100.0
2014-08-14 13:05:00,62.88,62.89,62.83,62.87,43800.0,46.8192,46.8267,46.782,46.8118,43800.0
2014-08-14 13:10:00,62.87,62.88,62.86,62.88,12200.0,46.8118,46.8192,46.8043,46.8192,12200.0
2014-08-14 13:15:00,62.88,62.92,62.88,62.89,21200.0,46.8192,46.849,46.8192,46.8267,21200.0
2014-08-14 13:20:00,62.89,62.93,62.89,62.92,15800.0,46.8267,46.8565,46.8267,46.849,15800.0
2014-08-14 13:25:00,62.91,62.93,62.88,62.9,26500.0,46.8416,46.8565,46.8192,46.8341,26500.0
2014-08-14 13:30:00,62.9,62.92,62.89,62.89,21100.0,46.8341,46.849,46.8267,46.8267,21100.0
2014-08-14 13:35:00,62.89,62.91,62.88,62.89,24800.0,46.8267,46.8416,46.8192,46.8267,24800.0
2014-08-14 13:40:00,62.89,62.92,62.89,62.9,23600.0,46.8267,46.849,46.8267,46.8341,23600.0
2014-08-14 13:45:00,62.91,62.91,62.87,62.87,24500.0,46.8416,46.8416,46.8118,46.8118,24500.0
2014-08-14 13:50:00,62.86,62.86,62.81,62.81,17800.0,46.8043,46.8043,46.7671,46.7671,17800.0
2014-08-14 13:55:00,62.81,62.82,62.79,62.8,15600.0,46.7671,46.7746,46.7522,46.7597,15600.0
2014-08-14 14:00:00,62.8,62.83,62.78,62.78,18600.0,46.7597,46.782,46.7448,46.7448,18600.0
2014-08-14 14:05:00,62.77,62.8,62.76,62.8,12500.0,46.7373,46.7597,46.7299,46.7597,12500.0
2014-08-14 14:10:00,62.79,62.8,62.76,62.78,16600.0,46.7522,46.7597,46.7299,46.7448,16600.0
2014-08-14 14:15:00,62.77,62.78,62.75,62.76,22400.0,46.7373,46.7448,46.7224,46.7299,22400.0
2014-08-14 14:20:00,62.76,62.8,62.75,62.8,16500.0,46.7299,46.7597,46.7224,46.7597,16500.0
2014-08-14 14:25:00,62.79,62.83,62.79,62.83,17900.0,46.7522,46.782,46.7522,46.782,17900.0
2014-08-14 14:30:00,62.83,62.85,62.83,62.85,16200.0,46.782,46.7969,46.782,46.7969,16200.0
2014-08-14 14:35:00,62.86,62.87,62.85,62.86,22200.0,46.8043,46.8118,46.7969,46.8043,22200.0
2014-08-14 14:40:00,62.85,62.9,62.85,62.9,16700.0,46.7969,46.8341,46.7969,46.8341,16700.0
2014-08-14 14:45:00,62.9,62.93,62.89,62.9,30600.0,46.8341,46.8565,46.8267,46.8341,30600.0
2014-08-14 14:50:00,62.89,62.9,62.88,62.89,14200.0,46.8267,46.8341,46.8192,46.8267,14200.0
2014-08-14 14:55:00,62.88,62.89,62.86,62.86,9300.0,46.8192,46.8267,46.8043,46.8043,9300.0
2014-08-14 15:00:00,62.86,62.87,62.83,62.83,26100.0,46.8043,46.8118,46.782,46.782,26100.0
2014-08-14 15:05:00,62.83,62.9,62.82,62.88,29100.0,46.782,46.8341,46.7746,46.8192,29100.0
2014-08-14 15:10:00,62.87,62.91,62.87,62.88,26700.0,46.8118,46.8416,46.8118,46.8192,26700.0
2014-08-14 15:15:00,62.89,62.89,62.86,62.87,17200.0,46.8267,46.8267,46.8043,46.8118,17200.0
2014-08-14 15:20:00,62.86,62.9,62.86,62.89,28900.0,46.8043,46.8341,46.8043,46.8267,28900.0
2014-08-14 15:25:00,62.9,62.9,62.88,62.9,22500.0,46.8341,46.8341,46.8192,46.8341,22500.0
2014-08-14 15:30:00,62.9,62.93,62.89,62.9,42400.0,46.8341,46.8565,46.8267,46.8341,42400.0
2014-08-14 15:35:00,62.9,62.92,62.89,62.92,41500.0,46.8341,46.849,46.8267,46.849,41500.0
2014-08-14 15:40:00,62.91,62.92,62.85,62.85,41000.0,46.8416,46.849,46.7969,46.7969,41000.0
2014-08-14 15:45:00,62.85,62.87,62.84,62.86,48700.0,46.7969,46.8118,46.7895,46.8043,48700.0
2014-08-14 15:50:00,62.87,62.9,62.85,62.9,81200.0,46.8118,46.8341,46.7969,46.8341,81200.0
2014-08-14 15:55:00,62.9,62.95,62.88,62.94,169200.0,46.8341,46.8714,46.8192,46.8639,169200.0
2014-08-15 09:30:00,63.24,63.32,63.15,63.23,224500.0,47.0873,47.1469,47.0203,47.0798,224500.0
2014-08-15 09:35:00,63.23,63.23,63.13,63.13,6800.0,47.0798,47.0798,47.0054,47.0054,6800.0
2014-08-15 09:40:00,63.12,63.24,63.11,63.21,13100.0,46.9979,47.0873,46.9905,47.065,13100.0
2014-08-15 09:45:00,63.2,63.27,63.18,63.19,36400.0,47.0575,47.1096,47.0426,47.0501,36400.0
2014-08-15 09:50:00,63.2,63.35,63.17,63.35,10900.0,47.0575,47.1692,47.0352,47.1692,10900.0
2014-08-15 09:55:00,63.34,63.35,63.29,63.34,38700.0,47.1617,47.1692,47.1245,47.1617,38700.0
2014-08-15 10:00:00,63.35,63.41,63.26,63.26,46200.0,47.1692,47.2139,47.1022,47.1022,46200.0
2014-08-15 10:05:00,63.26,63.3,63.25,63.28,15400.0,47.1022,47.132,47.0947,47.1171,15400.0
2014-08-15 10:10:00,63.28,63.29,63.25,63.25,13700.0,47.1171,47.1245,47.0947,47.0947,13700.0
2014-08-15 10:15:00,63.25,63.32,63.23,63.31,13200.0,47.0947,47.1469,47.0798,47.1394,13200.0
2014-08-15 10:20:00,63.31,63.31,63.24,63.26,9100.0,47.1394,47.1394,47.0873,47.1022,9100.0
2014-08-15 10:25:00,63.28,63.34,63.27,63.32,16100.0,47.1171,47.1617,47.1096,47.1469,16100.0
2014-08-15 10:30:00,63.32,63.39,63.32,63.34,20300.0,47.1469,47.199,47.1469,47.1617,20300.0
2014-08-15 10:35:00,63.34,63.34,63.32,63.32,10700.0,47.1617,47.1617,47.1469,47.1469,10700.0
2014-08-15 10:40:00,63.32,63.33,63.12,63.14,24500.0,47.1469,47.1543,46.9979,47.0128,24500.0
2014-08-15 10:45:00,63.13,63.18,63.05,63.11,26100.0,47.0054,47.0426,46.9458,46.9905,26100.0
2014-08-15 10:50:00,63.09,63.1,62.89,62.92,29100.0,46.9756,46.983,46.8267,46.849,29100.0
2014-08-15 10:55:00,62.91,62.91,62.73,62.9,34700.0,46.8416,46.8416,46.7076,46.8341,34700.0
2014-08-15 11:00:00,62.9,62.94,62.83,62.86,35800.0,46.8341,46.8639,46.782,46.8043,35800.0
2014-08-15 11:05:00,62.85,62.89,62.79,62.86,29200.0,46.7969,46.8267,46.7522,46.8043,29200.0
2014-08-15 11:10:00,62.86,62.98,62.85,62.92,9600.0,46.8043,46.8937,46.7969,46.849,9600.0
2014-08-15 11:15:00,62.94,62.99,62.92,62.95,25100.0,46.8639,46.9011,46.849,46.8714,25100.0
2014-08-15 11:20:00,62.95,62.95,62.84,62.86,61900.0,46.8714,46.8714,46.7895,46.8043,61900.0
2014-08-15 11:25:00,62.85,62.88,62.77,62.78,23400.0,46.7969,46.8192,46.7373,46.7448,23400.0
2014-08-15 11:30:00,62.79,62.83,62.74,62.75,16400.0,46.7522,46.782,46.715,46.7224,16400.0
2014-08-15 11:35:00,62.75,62.82,62.73,62.82,17500.0,46.7224,46.7746,46.7076,46.7746,17500.0
2014-08-15 11:40:00,62.82,62.82,62.78,62.81,10200.0,46.7746,46.7746,46.7448,46.7671,10200.0
2014-08-15 11:45:00,62.8,62.8,62.74,62.75,26300.0,46.7597,46.7597,46.715,46.7224,26300.0
2014-08-15 11:50:00,62.75,62.75,62.59,62.6,89600.0,46.7224,46.7224,46.6033,46.6108,89600.0
2014-08-15 11:55:00,62.6,62.67,62.55,62.64,28600.0,46.6108,46.6629,46.5735,46.6405,28600.0
2014-08-15 12:00:00,62.64,62.64,62.56,62.64,24600.0,46.6405,46.6405,46.581,46.6405,24600.0
2014-08-15 12:05:00,62.64,62.76,62.62,62.73,18900.0,46.6405,46.7299,46.6256,46.7076,18900.0
2014-08-15 12:10:00,62.74,62.76,62.68,62.68,13200.0,46.715,46.7299,46.6703,46.6703,13200.0
2014-08-15 12:15:00,62.67,62.7,62.61,62.69,15000.0,46.6629,46.6852,46.6182,46.6778,15000.0
2014-08-15 12:20:00,62.69,62.71,62.63,62.71,12700.0,46.6778,46.6927,46.6331,46.6927,12700.0
2014-08-15 12:25:00,62.71,62.77,62.69,62.77,10700.0,46.6927,46.7373,46.6778,46.7373,10700.0
2014-08-15 12:30:00,62.76,62.77,62.66,62.7,11100.0,46.7299,46.7373,46.6554,46.6852,11100.0
2014-08-15 12:35:00,62.71,62.76,62.69,62.75,11400.0,46.6927,46.7299,46.6778,46.7224,11400.0
2014-08-15 12:40:00,62.75,62.8,62.75,62.8,9400.0,46.7224,46.7597,46.7224,46.7597,9400.0
2014-08-15 12:45:00,62.79,62.8,62.69,62.69,10900.0,46.7522,46.7597,46.6778,46.6778,10900.0
2014-08-15 12:50:00,62.69,62.71,62.64,62.7,12500.0,46.6778,46.6927,46.6405,46.6852,12500.0
2014-08-15 12:55:00,62.7,62.72,62.66,62.68,8800.0,46.6852,46.7001,46.6554,46.6703,8800.0
2014-08-15 13:00:00,62.66,62.69,62.58,62.61,53900.0,46.6554,46.6778,46.5959,46.6182,53900.0
2014-08-15 13:05:00,62.61,62.79,62.6,62.77,53800.0,46.6182,46.7522,46.6108,46.7373,53800.0
2014-08-15 13:10:00,62.78,62.85,62.76,62.81,26300.0,46.7448,46.7969,46.7299,46.7671,26300.0
2014-08-15 13:15:00,62.81,62.84,62.78,62.83,15500.0,46.7671,46.7895,46.7448,46.782,15500.0
2014-08-15 13:20:00,62.81,62.82,62.74,62.78,9300.0,46.7671,46.7746,46.715,46.7448,9300.0
2014-08-15 13:25:00,62.78,62.79,62.76,62.79,9300.0,46.7448,46.7522,46.7299,46.7522,9300.0
2014-08-15 13:30:00,62.79,62.8,62.73,62.76,14600.0,46.7522,46.7597,46.7076,46.7299,14600.0
2014-08-15 13:35:00,62.76,62.78,62.7,62.73,13200.0,46.7299,46.7448,46.6852,46.7076,13200.0
2014-08-15 13:40:00,62.74,62.79,62.73,62.76,9000.0,46.715,46.7522,46.7076,46.7299,9000.0
2014-08-15 13:45:00,62.76,62.77,62.72,62.72,8900.0,46.7299,46.7373,46.7001,46.7001,8900.0
2014-08-15 13:50:00,62.72,62.76,62.68,62.69,15400.0,46.7001,46.7299,46.6703,46.6778,15400.0
2014-08-15 13:55:00,62.71,62.72,62.67,62.68,13800.0,46.6927,46.7001,46.6629,46.6703,13800.0
2014-08-15 14:00:00,62.68,62.75,62.68,62.75,19700.0,46.6703,46.7224,46.6703,46.7224,19700.0
2014-08-15 14:05:00,62.75,62.78,62.75,62.75,10000.0,46.7224,46.7448,46.7224,46.7224,10000.0
2014-08-15 14:10:00,62.75,62.79,62.75,62.78,12400.0,46.7224,46.7522,46.7224,46.7448,12400.0
2014-08-15 14:15:00,62.77,62.79,62.76,62.78,7000.0,46.7373,46.7522,46.7299,46.7448,7000.0
2014-08-15 14:20:00,62.78,62.91,62.77,62.91,22400.0,46.7448,46.8416,46.7373,46.8416,22400.0
2014-08-15 14:25:00,62.91,62.99,62.91,62.98,15600.0,46.8416,46.9011,46.8416,46.8937,15600.0
2014-08-15 14:30:00,62.98,63.01,62.91,62.91,18400.0,46.8937,46.916,46.8416,46.8416,18400.0
2014-08-15 14:35:00,62.92,62.96,62.92,62.93,18600.0,46.849,46.8788,46.849,46.8565,18600.0
2014-08-15 14:40:00,62.94,63.05,62.94,62.99,36500.0,46.8639,46.9458,46.8639,46.9011,36500.0
2014-08-15 14:45:00,63.0,63.01,62.99,63.0,18700.0,46.9086,46.916,46.9011,46.9086,18700.0
2014-08-15 14:50:00,63.0,63.0,62.96,62.97,11300.0,46.9086,46.9086,46.8788,46.8863,11300.0
2014-08-15 14:55:00,62.98,63.01,62.96,62.98,15600.0,46.8937,46.916,46.8788,46.8937,15600.0
2014-08-15 15:00:00,62.98,62.99,62.92,62.94,20400.0,46.8937,46.9011,46.849,46.8639,20400.0
2014-08-15 15:05:00,62.94,62.98,62.91,62.97,19200.0,46.8639,46.8937,46.8416,46.8863,19200.0
2014-08-15 15:10:00,62.96,62.97,62.93,62.94,16100.0,46.8788,46.8863,46.8565,46.8639,16100.0
2014-08-15 15:15:00,62.93,62.95,62.91,62.91,45600.0,46.8565,46.8714,46.8416,46.8416,45600.0
2014-08-15 15:20:00,62.92,62.93,62.9,62.92,28200.0,46.849,46.8565,46.8341,46.849,28200.0
2014-08-15 15:25:00,62.91,62.93,62.88,62.89,33600.0,46.8416,46.8565,46.8192,46.8267,33600.0
2014-08-15 15:30:00,62.88,62.95,62.88,62.92,45700.0,46.8192,46.8714,46.8192,46.849,45700.0
2014-08-15 15:35:00,62.93,62.98,62.91,62.91,41800.0,46.8565,46.8937,46.8416,46.8416,41800.0
2014-08-15 15:40:00,62.92,62.95,62.92,62.93,38600.0,46.849,46.8714,46.849,46.8565,38600.0
2014-08-15 15:45:00,62.93,62.96,62.92,62.93,73600.0,46.8565,46.8788,46.849,46.8565,73600.0
2014-08-15 15:50:00,62.93,63.0,62.93,62.99,115500.0,46.8565,46.9086,46.8565,46.9011,115500.0
2014-08-15 15:55:00,62.98,62.99,62.96,62.98,253700.0,46.8937,46.9011,46.8788,46.8937,253700.0
2014-08-18 09:30:00,63.16,63.41,63.16,63.37,72200.0,47.0277,47.2139,47.0277,47.1841,72200.0
2014-08-18 09:35:00,63.36,63.6,63.36,63.58,28200.0,47.1766,47.3553,47.1766,47.3404,28200.0
2014-08-18 09:40:00,63.54,63.57,63.49,63.55,19200.0,47.3107,47.333,47.2734,47.3181,19200.0
2014-08-18 09:45:00,63.54,63.58,63.45,63.47,23600.0,47.3107,47.3404,47.2437,47.2585,23600.0
2014-08-18 09:50:00,63.48,63.5,63.43,63.49,23700.0,47.266,47.2809,47.2288,47.2734,23700.0
2014-08-18 09:55:00,63.48,63.67,63.48,63.65,13000.0,47.266,47.4075,47.266,47.3926,13000.0
2014-08-18 10:00:00,63.65,63.66,63.57,63.61,17400.0,47.3926,47.4,47.333,47.3628,17400.0
2014-08-18 10:05:00,63.61,63.62,63.55,63.55,21700.0,47.3628,47.3702,47.3181,47.3181,21700.0
2014-08-18 10:10:00,63.54,63.55,63.49,63.53,13600.0,47.3107,47.3181,47.2734,47.3032,13600.0
2014-08-18 10:15:00,63.54,63.58,63.51,63.51,19500.0,47.3107,47.3404,47.2883,47.2883,19500.0
2014-08-18 10:20:00,63.51,63.53,63.5,63.5,8600.0,47.2883,47.3032,47.2809,47.2809,8600.0
2014-08-18 10:25:00,63.51,63.57,63.5,63.57,17300.0,47.2883,47.333,47.2809,47.333,17300.0
2014-08-18 10:30:00,63.57,63.61,63.55,63.59,13200.0,47.333,47.3628,47.3181,47.3479,13200.0
2014-08-18 10:35:00,63.6,63.67,63.58,63.65,14500.0,47.3553,47.4075,47.3404,47.3926,14500.0
2014-08-18 10:40:00,63.66,63.67,63.62,63.64,18700.0,47.4,47.4075,47.3702,47.3851,18700.0
2014-08-18 10:45:00,63.64,63.66,63.6,63.6,15600.0,47.3851,47.4,47.3553,47.3553,15600.0
2014-08-18 10:50:00,63.61,63.62,63.58,63.62,21300.0,47.3628,47.3702,47.3404,47.3702,21300.0
2014-08-18 10:55:00,63.61,63.67,63.61,63.66,19800.0,47.3628,47.4075,47.3628,47.4,19800.0
2014-08-18 11:00:00,63.65,63.66,63.61,63.61,24700.0,47.3926,47.4,47.3628,47.3628,24700.0
2014-08-18 11:05:00,63.6,63.65,63.56,63.59,25100.0,47.3553,47.3926,47.3256,47.3479,25100.0
2014-08-18 11:10:00,63.59,63.65,63.59,63.62,10400.0,47.3479,47.3926,47.3479,47.3702,10400.0
2014-08-18 11:15:00,63.61,63.62,63.58,63.61,8700.0,47.3628,47.3702,47.3404,47.3628,8700.0
2014-08-18 11:20:00,63.6,63.66,63.58,63.65,11700.0,47.3553,47.4,47.3404,47.3926,11700.0
2014-08-18 11:25:00,63.64,63.7,63.63,63.67,12800.0,47.3851,47.4298,47.3777,47.4075,12800.0
2014-08-18 11:30:00,63.67,63.69,63.65,63.66,9100.0,47.4075,47.4223,47.3926,47.4,9100.0
2014-08-18 11:35:00,63.67,63.71,63.65,63.66,16500.0,47.4075,47.4372,47.3926,47.4,16500.0
2014-08-18 11:40:00,63.67,63.7,63.64,63.64,8500.0,47.4075,47.4298,47.3851,47.3851,8500.0
2014-08-18 11:45:00,63.63,63.64,63.58,63.6,8800.0,47.3777,47.3851,47.3404,47.3553,8800.0
2014-08-18 11:50:00,63.6,63.64,63.57,63.6,10800.0,47.3553,47.3851,47.333,47.3553,10800.0
2014-08-18 11:55:00,63.61,63.61,63.55,63.55,13700.0,47.3628,47.3628,47.3181,47.3181,13700.0
2014-08-18 12:00:00,63.56,63.66,63.56,63.62,14500.0,47.3256,47.4,47.3256,47.3702,14500.0
2014-08-18 12:05:00,63.64,63.67,63.63,63.65,9300.0,47.3851,47.4075,47.3777,47.3926,9300.0
2014-08-18 12:10:00,63.65,63.67,63.64,63.65,13300.0,47.3926,47.4075,47.3851,47.3926,13300.0
2014-08-18 12:15:00,63.65,63.68,63.65,63.67,9400.0,47.3926,47.4149,47.3926,47.4075,9400.0
2014-08-18 12:20:00,63.66,63.67,63.64,63.67,15900.0,47.4,47.4075,47.3851,47.4075,15900.0
2014-08-18 12:25:00,63.66,63.69,63.65,63.67,29100.0,47.4,47.4223,47.3926,47.4075,29100.0
2014-08-18 12:30:00,63.66,63.68,63.64,63.65,16300.0,47.4,47.4149,47.3851,47.3926,16300.0
2014-08-18 12:35:00,63.66,63.67,63.64,63.66,10600.0,47.4,47.4075,47.3851,47.4,10600.0
2014-08-18 12:40:00,63.67,63.67,63.65,63.65,7700.0,47.4075,47.4075,47.3926,47.3926,7700.0
2014-08-18 12:45:00,63.66,63.66,63.62,63.64,9500.0,47.4,47.4,47.3702,47.3851,9500.0
2014-08-18 12:50:00,63.63,63.66,63.63,63.65,5700.0,47.3777,47.4,47.3777,47.3926,5700.0
2014-08-18 12:55:00,63.65,63.68,63.62,63.67,17200.0,47.3926,47.4149,47.3702,47.4075,17200.0
2014-08-18 13:00:00,63.67,63.7,63.67,63.68,21000.0,47.4075,47.4298,47.4075,47.4149,21000.0
2014-08-18 13:05:00,63.68,63.7,63.65,63.7,13700.0,47.4149,47.4298,47.3926,47.4298,13700.0
2014-08-18 13:10:00,63.7,63.71,63.65,63.65,8500.0,47.4298,47.4372,47.3926,47.3926,8500.0
2014-08-18 13:15:00,63.65,63.65,63.6,63.62,8100.0,47.3926,47.3926,47.3553,47.3702,8100.0
2014-08-18 13:20:00,63.62,63.65,63.61,63.61,5000.0,47.3702,47.3926,47.3628,47.3628,5000.0
2014-08-18 13:25:00,63.62,63.63,63.6,63.63,9600.0,47.3702,47.3777,47.3553,47.3777,9600.0
2014-08-18 13:30:00,63.62,63.64,63.6,63.61,15600.0,47.3702,47.3851,47.3553,47.3628,15600.0
2014-08-18 13:35:00,63.62,63.62,63.58,63.58,6900.0,47.3702,47.3702,47.3404,47.3404,6900.0
2014-08-18 13:40:00,63.58,63.65,63.58,63.65,13700.0,47.3404,47.3926,47.3404,47.3926,13700.0
2014-08-18 13:45:00,63.65,63.68,63.63,63.67,16000.0,47.3926,47.4149,47.3777,47.4075,16000.0
2014-08-18 13:50:00,63.68,63.69,63.62,63.62,15600.0,47.4149,47.4223,47.3702,47.3702,15600.0
2014-08-18 13:55:00,63.62,63.67,63.62,63.66,13300.0,47.3702,47.4075,47.3702,47.4,13300.0
2014-08-18 14:00:00,63.67,63.68,63.66,63.67,13900.0,47.4075,47.4149,47.4,47.4075,13900.0
2014-08-18 14:05:00,63.67,63.7,63.67,63.69,15600.0,47.4075,47.4298,47.4075,47.4223,15600.0
2014-08-18 14:10:00,63.69,63.71,63.68,63.71,14400.0,47.4223,47.4372,47.4149,47.4372,14400.0
2014-08-18 14:15:00,63.71,63.72,63.7,63.7,22000.0,47.4372,47.4447,47.4298,47.4298,22000.0
2014-08-18 14:20:00,63.7,63.71,63.67,63.7,22600.0,47.4298,47.4372,47.4075,47.4298,22600.0
2014-08-18 14:25:00,63.71,63.72,63.69,63.71,10000.0,47.4372,47.4447,47.4223,47.4372,10000.0
2014-08-18 14:30:00,63.72,63.75,63.71,63.73,11000.0,47.4447,47.467,47.4372,47.4521,11000.0
2014-08-18 14:35:00,63.73,63.73,63.7,63.73,10800.0,47.4521,47.4521,47.4298,47.4521,10800.0
2014-08-18 14:40:00,63.74,63.74,63.72,63.74,12600.0,47.4596,47.4596,47.4447,47.4596,12600.0
2014-08-18 14:45:00,63.74,63.77,63.72,63.73,17400.0,47.4596,47.4819,47.4447,47.4521,17400.0
2014-08-18 14:50:00,63.73,63.74,63.71,63.73,7800.0,47.4521,47.4596,47.4372,47.4521,7800.0
2014-08-18 14:55:00,63.73,63.75,63.71,63.74,14900.0,47.4521,47.467,47.4372,47.4596,14900.0
2014-08-18 15:00:00,63.74,63.75,63.72,63.74,14900.0,47.4596,47.467,47.4447,47.4596,14900.0
2014-08-18 15:05:00,63.74,63.75,63.72,63.75,18700.0,47.4596,47.467,47.4447,47.467,18700.0
2014-08-18 15:10:00,63.75,63.78,63.74,63.78,20500.0,47.467,47.4894,47.4596,47.4894,20500.0
2014-08-18 15:15:00,63.78,63.8,63.76,63.79,59300.0,47.4894,47.5043,47.4745,47.4968,59300.0
2014-08-18 15:20:00,63.8,63.8,63.74,63.77,42700.0,47.5043,47.5043,47.4596,47.4819,42700.0
2014-08-18 15:25:00,63.77,63.77,63.75,63.75,33400.0,47.4819,47.4819,47.467,47.467,33400.0
2014-08-18 15:30:00,63.75,63.76,63.74,63.76,24200.0,47.467,47.4745,47.4596,47.4745,24200.0
2014-08-18 15:35:00,63.75,63.77,63.74,63.76,37400.0,47.467,47.4819,47.4596,47.4745,37400.0
2014-08-18 15:40:00,63.76,63.78,63.74,63.78,53900.0,47.4745,47.4894,47.4596,47.4894,53900.0
2014-08-18 15:45:00,63.78,63.8,63.77,63.78,64200.0,47.4894,47.5043,47.4819,47.4894,64200.0
2014-08-18 15:50:00,63.79,63.81,63.78,63.81,64900.0,47.4968,47.5117,47.4894,47.5117,64900.0
2014-08-18 15:55:00,63.8,63.84,63.8,63.82,119500.0,47.5043,47.534,47.5043,47.5191,119500.0
2014-08-19 09:30:00,63.82,64.05,63.82,63.99,59300.0,47.5191,47.6904,47.5191,47.6457,59300.0
2014-08-19 09:35:00,64.02,64.04,63.9,63.95,11300.0,47.6681,47.683,47.5787,47.6159,11300.0
2014-08-19 09:40:00,63.96,64.07,63.96,64.0,14900.0,47.6234,47.7053,47.6234,47.6532,14900.0
2014-08-19 09:45:00,64.0,64.08,63.94,64.02,16300.0,47.6532,47.7127,47.6085,47.6681,16300.0
2014-08-19 09:50:00,64.03,64.03,63.99,64.01,12000.0,47.6755,47.6755,47.6457,47.6606,12000.0
2014-08-19 09:55:00,64.0,64.06,64.0,64.06,11500.0,47.6532,47.6978,47.6532,47.6978,11500.0
2014-08-19 10:00:00,64.06,64.14,64.04,64.13,33800.0,47.6978,47.7574,47.683,47.75,33800.0
2014-08-19 10:05:00,64.13,64.13,64.07,64.12,20000.0,47.75,47.75,47.7053,47.7425,20000.0
2014-08-19 10:10:00,64.11,64.19,64.11,64.17,13400.0,47.7351,47.7946,47.7351,47.7797,13400.0
2014-08-19 10:15:00,64.18,64.18,64.08,64.16,12500.0,47.7872,47.7872,47.7127,47.7723,12500.0
2014-08-19 10:20:00,64.16,64.18,64.1,64.16,11100.0,47.7723,47.7872,47.7276,47.7723,11100.0
2014-08-19 10:25:00,64.16,64.16,64.09,64.09,5000.0,47.7723,47.7723,47.7202,47.7202,5000.0
2014-08-19 10:30:00,64.09,64.09,64.0,64.01,17600.0,47.7202,47.7202,47.6532,47.6606,17600.0
2014-08-19 10:35:00,64.02,64.15,64.0,64.15,10700.0,47.6681,47.7649,47.6532,47.7649,10700.0
2014-08-19 10:40:00,64.14,64.15,64.11,64.14,12800.0,47.7574,47.7649,47.7351,47.7574,12800.0
2014-08-19 10:45:00,64.14,64.17,64.14,64.17,20500.0,47.7574,47.7797,47.7574,47.7797,20500.0
2014-08-19 10:50:00,64.16,64.19,64.14,64.18,13100.0,47.7723,47.7946,47.7574,47.7872,13100.0
2014-08-19 10:55:00,64.18,64.2,64.16,64.17,25200.0,47.7872,47.8021,47.7723,47.7797,25200.0
2014-08-19 11:00:00,64.17,64.17,64.11,64.12,47200.0,47.7797,47.7797,47.7351,47.7425,47200.0
2014-08-19 11:05:00,64.13,64.14,64.11,64.12,14400.0,47.75,47.7574,47.7351,47.7425,14400.0
2014-08-19 11:10:00,64.12,64.12,64.08,64.09,15200.0,47.7425,47.7425,47.7127,47.7202,15200.0
2014-08-19 11:15:00,64.08,64.11,64.05,64.06,22100.0,47.7127,47.7351,47.6904,47.6978,22100.0
2014-08-19 11:20:00,64.07,64.12,64.06,64.1,20600.0,47.7053,47.7425,47.6978,47.7276,20600.0
2014-08-19 11:25:00,64.1,64.13,64.09,64.1,22800.0,47.7276,47.75,47.7202,47.7276,22800.0
2014-08-19 11:30:00,64.1,64.11,64.03,64.05,28900.0,47.7276,47.7351,47.6755,47.6904,28900.0
2014-08-19 11:35:00,64.05,64.07,64.05,64.07,9000.0,47.6904,47.7053,47.6904,47.7053,9000.0
2014-08-19 11:40:00,64.06,64.09,64.06,64.06,14500.0,47.6978,47.7202,47.6978,47.6978,14500.0
2014-08-19 11:45:00,64.07,64.08,64.04,64.06,20200.0,47.7053,47.7127,47.683,47.6978,20200.0
2014-08-19 11:50:00,64.06,64.08,64.05,64.08,12700.0,47.6978,47.7127,47.6904,47.7127,12700.0
2014-08-19 11:55:00,64.08,64.1,64.06,64.06,12000.0,47.7127,47.7276,47.6978,47.6978,12000.0
2014-08-19 12:00:00,64.07,64.07,64.02,64.02,18500.0,47.7053,47.7053,47.6681,47.6681,18500.0
2014-08-19 12:05:00,64.01,64.03,63.99,63.99,27500.0,47.6606,47.6755,47.6457,47.6457,27500.0
2014-08-19 12:10:00,63.99,64.02,63.98,64.02,15600.0,47.6457,47.6681,47.6383,47.6681,15600.0
2014-08-19 12:15:00,64.02,64.03,63.99,63.99,12400.0,47.6681,47.6755,47.6457,47.6457,12400.0
2014-08-19 12:20:00,64.0,64.03,64.0,64.03,10700.0,47.6532,47.6755,47.6532,47.6755,10700.0
2014-08-19 12:25:00,64.03,64.07,64.03,64.05,15600.0,47.6755,47.7053,47.6755,47.6904,15600.0
2014-08-19 12:30:00,64.05,64.06,64.0,64.02,16500.0,47.6904,47.6978,47.6532,47.6681,16500.0
2014-08-19 12:35:00,64.02,64.04,64.01,64.03,11100.0,47.6681,47.683,47.6606,47.6755,11100.0
2014-08-19 12:40:00,64.03,64.06,64.01,64.05,11100.0,47.6755,47.6978,47.6606,47.6904,11100.0
2014-08-19 12:45:00,64.04,64.05,64.01,64.02,14500.0,47.683,47.6904,47.6606,47.6681,14500.0
2014-08-19 12:50:00,64.02,64.03,64.01,64.02,8600.0,47.6681,47.6755,47.6606,47.6681,8600.0
2014-08-19 12:55:00,64.02,64.04,64.01,64.03,10000.0,47.6681,47.683,47.6606,47.6755,10000.0
2014-08-19 13:00:00,64.03,64.03,63.97,63.97,26100.0,47.6755,47.6755,47.6308,47.6308,26100.0
2014-08-19 13:05:00,63.98,64.0,63.96,64.0,13400.0,47.6383,47.6532,47.6234,47.6532,13400.0
2014-08-19 13:10:00,64.0,64.0,63.94,63.95,23500.0,47.6532,47.6532,47.6085,47.6159,23500.0
2014-08-19 13:15:00,63.96,63.96,63.9,63.9,16500.0,47.6234,47.6234,47.5787,47.5787,16500.0
2014-08-19 13:20:00,63.91,63.93,63.9,63.92,14800.0,47.5862,47.601,47.5787,47.5936,14800.0
2014-08-19 13:25:00,63.92,63.93,63.9,63.9,13200.0,47.5936,47.601,47.5787,47.5787,13200.0
2014-08-19 13:30:00,63.91,63.91,63.86,63.87,21700.0,47.5862,47.5862,47.5489,47.5564,21700.0
2014-08-19 13:35:00,63.86,63.88,63.84,63.85,19900.0,47.5489,47.5638,47.534,47.5415,19900.0
2014-08-19 13:40:00,63.84,63.89,63.84,63.89,19700.0,47.534,47.5713,47.534,47.5713,19700.0
2014-08-19 13:45:00,63.89,63.9,63.85,63.87,18400.0,47.5713,47.5787,47.5415,47.5564,18400.0
2014-08-19 13:50:00,63.88,63.9,63.8,63.82,60900.0,47.5638,47.5787,47.5043,47.5191,60900.0
2014-08-19 13:55:00,63.82,63.86,63.82,63.86,25700.0,47.5191,47.5489,47.5191,47.5489,25700.0
2014-08-19 14:00:00,63.86,63.86,63.82,63.85,18600.0,47.5489,47.5489,47.5191,47.5415,18600.0
2014-08-19 14:05:00,63.86,63.86,63.81,63.83,23600.0,47.5489,47.5489,47.5117,47.5266,23600.0
2014-08-19 14:10:00,63.82,63.86,63.82,63.85,24900.0,47.5191,47.5489,47.5191,47.5415,24900.0
2014-08-19 14:15:00,63.86,63.86,63.85,63.86,7600.0,47.5489,47.5489,47.5415,47.5489,7600.0
2014-08-19 14:20:00,63.86,63.91,63.85,63.89,19700.0,47.5489,47.5862,47.5415,47.5713,19700.0
2014-08-19 14:25:00,63.89,63.92,63.89,63.89,19300.0,47.5713,47.5936,47.5713,47.5713,19300.0
2014-08-19 14:30:00,63.89,63.94,63.89,63.93,18100.0,47.5713,47.6085,47.5713,47.601,18100.0
2014-08-19 14:35:00,63.93,63.94,63.9,63.94,18900.0,47.601,47.6085,47.5787,47.6085,18900.0
2014-08-19 14:40:00,63.94,63.95,63.92,63.94,15600.0,47.6085,47.6159,47.5936,47.6085,15600.0
2014-08-19 14:45:00,63.94,63.96,63.94,63.96,16000.0,47.6085,47.6234,47.6085,47.6234,16000.0
2014-08-19 14:50:00,63.96,63.97,63.94,63.94,29200.0,47.6234,47.6308,47.6085,47.6085,29200.0
2014-08-19 14:55:00,63.94,63.98,63.94,63.96,20400.0,47.6085,47.6383,47.6085,47.6234,20400.0
2014-08-19 15:00:00,63.96,63.96,63.92,63.95,19000.0,47.6234,47.6234,47.5936,47.6159,19000.0
2014-08-19 15:05:00,63.96,63.97,63.95,63.96,15300.0,47.6234,47.6308,47.6159,47.6234,15300.0
2014-08-19 15:10:00,63.95,63.96,63.92,63.94,21200.0,47.6159,47.6234,47.5936,47.6085,21200.0
2014-08-19 15:15:00,63.93,63.96,63.93,63.96,13400.0,47.601,47.6234,47.601,47.6234,13400.0
2014-08-19 15:20:00,63.96,63.96,63.92,63.92,15100.0,47.6234,47.6234,47.5936,47.5936,15100.0
2014-08-19 15:25:00,63.93,63.95,63.92,63.95,23200.0,47.601,47.6159,47.5936,47.6159,23200.0
2014-08-19 15:30:00,63.94,63.95,63.86,63.88,48800.0,47.6085,47.6159,47.5489,47.5638,48800.0
2014-08-19 15:35:00,63.88,63.91,63.88,63.91,28300.0,47.5638,47.5862,47.5638,47.5862,28300.0
2014-08-19 15:40:00,63.91,63.91,63.89,63.91,39100.0,47.5862,47.5862,47.5713,47.5862,39100.0
2014-08-19 15:45:00,63.91,63.94,63.9,63.91,61700.0,47.5862,47.6085,47.5787,47.5862,61700.0
2014-08-19 15:50:00,63.91,63.93,63.9,63.93,63200.0,47.5862,47.601,47.5787,47.601,63200.0
2014-08-19 15:55:00,63.93,63.96,63.91,63.93,116200.0,47.601,47.6234,47.5862,47.601,116200.0
2014-08-20 09:30:00,63.94,64.29,63.89,64.2,80900.0,47.6085,47.8691,47.5713,47.8021,80900.0
2014-08-20 09:35:00,64.22,64.34,64.13,64.29,28600.0,47.817,47.9063,47.75,47.8691,28600.0
2014-08-20 09:40:00,64.29,64.46,64.28,64.43,46200.0,47.8691,47.9957,47.8617,47.9733,46200.0
2014-08-20 09:45:00,64.43,64.45,64.31,64.41,33700.0,47.9733,47.9882,47.884,47.9584,33700.0
2014-08-20 09:50:00,64.4,64.45,64.34,64.38,24900.0,47.951,47.9882,47.9063,47.9361,24900.0
2014-08-20 09:55:00,64.38,64.43,64.36,64.43,25700.0,47.9361,47.9733,47.9212,47.9733,25700.0
2014-08-20 10:00:00,64.44,64.46,64.33,64.35,33900.0,47.9808,47.9957,47.8989,47.9138,33900.0
2014-08-20 10:05:00,64.36,64.47,64.36,64.43,25700.0,47.9212,48.0031,47.9212,47.9733,25700.0
2014-08-20 10:10:00,64.43,64.43,64.34,64.34,26900.0,47.9733,47.9733,47.9063,47.9063,26900.0
2014-08-20 10:15:00,64.34,64.35,64.29,64.33,18000.0,47.9063,47.9138,47.8691,47.8989,18000.0
2014-08-20 10:20:00,64.34,64.36,64.31,64.36,19600.0,47.9063,47.9212,47.884,47.9212,19600.0
2014-08-20 10:25:00,64.36,64.36,64.27,64.33,22300.0,47.9212,47.9212,47.8542,47.8989,22300.0
2014-08-20 10:30:00,64.33,64.35,64.31,64.32,13200.0,47.8989,47.9138,47.884,47.8914,13200.0
2014-08-20 10:35:00,64.31,64.31,64.24,64.27,10300.0,47.884,47.884,47.8319,47.8542,10300.0
2014-08-20 10:40:00,64.28,64.35,64.28,64.34,14300.0,47.8617,47.9138,47.8617,47.9063,14300.0
2014-08-20 10:45:00,64.34,64.35,64.3,64.3,11600.0,47.9063,47.9138,47.8765,47.8765,11600.0
2014-08-20 10:50:00,64.31,64.34,64.27,64.33,11400.0,47.884,47.9063,47.8542,47.8989,11400.0
2014-08-20 10:55:00,64.33,64.33,64.26,64.26,8600.0,47.8989,47.8989,47.8468,47.8468,8600.0
2014-08-20 11:00:00,64.26,64.28,64.21,64.23,21700.0,47.8468,47.8617,47.8095,47.8244,21700.0
2014-08-20 11:05:00,64.22,64.28,64.22,64.27,11800.0,47.817,47.8617,47.817,47.8542,11800.0
2014-08-20 11:10:00,64.27,64.32,64.27,64.27,10300.0,47.8542,47.8914,47.8542,47.8542,10300.0
2014-08-20 11:15:00,64.27,64.27,64.23,64.26,7600.0,47.8542,47.8542,47.8244,47.8468,7600.0
2014-08-20 11:20:00,64.25,64.26,64.22,64.22,30500.0,47.8393,47.8468,47.817,47.817,30500.0
2014-08-20 11:25:00,64.23,64.27,64.22,64.27,17000.0,47.8244,47.8542,47.817,47.8542,17000.0
2014-08-20 11:30:00,64.27,64.32,64.27,64.32,22300.0,47.8542,47.8914,47.8542,47.8914,22300.0
2014-08-20 11:35:00,64.33,64.39,64.31,64.39,38900.0,47.8989,47.9436,47.884,47.9436,38900.0
2014-08-20 11:40:00,64.39,64.42,64.37,64.42,11900.0,47.9436,47.9659,47.9287,47.9659,11900.0
2014-08-20 11:45:00,64.42,64.43,64.41,64.43,14100.0,47.9659,47.9733,47.9584,47.9733,14100.0
2014-08-20 11:50:00,64.42,64.44,64.41,64.41,13200.0,47.9659,47.9808,47.9584,47.9584,13200.0
2014-08-20 11:55:00,64.41,64.43,64.4,64.41,16300.0,47.9584,47.9733,47.951,47.9584,16300.0
2014-08-20 12:00:00,64.4,64.43,64.39,64.39,16200.0,47.951,47.9733,47.9436,47.9436,16200.0
2014-08-20 12:05:00,64.4,64.41,64.39,64.4,16300.0,47.951,47.9584,47.9436,47.951,16300.0
2014-08-20 12:10:00,64.4,64.41,64.37,64.38,20400.0,47.951,47.9584,47.9287,47.9361,20400.0
2014-08-20 12:15:00,64.38,64.39,64.35,64.36,20000.0,47.9361,47.9436,47.9138,47.9212,20000.0
2014-08-20 12:20:00,64.36,64.37,64.36,64.36,16100.0,47.9212,47.9287,47.9212,47.9212,16100.0
2014-08-20 12:25:00,64.36,64.38,64.35,64.37,21400.0,47.9212,47.9361,47.9138,47.9287,21400.0
2014-08-20 12:30:00,64.37,64.38,64.36,64.37,8500.0,47.9287,47.9361,47.9212,47.9287,8500.0
2014-08-20 12:35:00,64.37,64.4,64.36,64.39,22100.0,47.9287,47.951,47.9212,47.9436,22100.0
2014-08-20 12:40:00,64.39,64.4,64.37,64.38,11600.0,47.9436,47.951,47.9287,47.9361,11600.0
2014-08-20 12:45:00,64.37,64.38,64.36,64.37,7700.0,47.9287,47.9361,47.9212,47.9287,7700.0
2014-08-20 12:50:00,64.37,64.38,64.36,64.38,11200.0,47.9287,47.9361,47.9212,47.9361,11200.0
2014-08-20 12:55:00,64.38,64.39,64.37,64.38,8900.0,47.9361,47.9436,47.9287,47.9361,8900.0
2014-08-20 13:00:00,64.38,64.39,64.35,64.36,17000.0,47.9361,47.9436,47.9138,47.9212,17000.0
2014-08-20 13:05:00,64.36,64.38,64.36,64.37,12100.0,47.9212,47.9361,47.9212,47.9287,12100.0
2014-08-20 13:10:00,64.38,64.38,64.36,64.38,11500.0,47.9361,47.9361,47.9212,47.9361,11500.0
2014-08-20 13:15:00,64.38,64.46,64.38,64.46,20600.0,47.9361,47.9957,47.9361,47.9957,20600.0
2014-08-20 13:20:00,64.45,64.5,64.45,64.47,16300.0,47.9882,48.0255,47.9882,48.0031,16300.0
2014-08-20 13:25:00,64.47,64.5,64.46,64.48,13800.0,48.0031,48.0255,47.9957,48.0106,13800.0
2014-08-20 13:30:00,64.48,64.49,64.44,64.45,20100.0,48.0106,48.018,47.9808,47.9882,20100.0
2014-08-20 13:35:00,64.44,64.45,64.42,64.44,22100.0,47.9808,47.9882,47.9659,47.9808,22100.0
2014-08-20 13:40:00,64.44,64.47,64.42,64.45,28500.0,47.9808,48.0031,47.9659,47.9882,28500.0
2014-08-20 13:45:00,64.45,64.45,64.44,64.44,12200.0,47.9882,47.9882,47.9808,47.9808,12200.0
2014-08-20 13:50:00,64.44,64.44,64.42,64.44,4600.0,47.9808,47.9808,47.9659,47.9808,4600.0
2014-08-20 13:55:00,64.44,64.44,64.42,64.42,9100.0,47.9808,47.9808,47.9659,47.9659,9100.0
2014-08-20 14:00:00,64.42,64.45,64.36,64.36,43400.0,47.9659,47.9882,47.9212,47.9212,43400.0
2014-08-20 14:05:00,64.37,64.41,64.33,64.38,16500.0,47.9287,47.9584,47.8989,47.9361,16500.0
2014-08-20 14:10:00,64.39,64.45,64.34,64.34,22400.0,47.9436,47.9882,47.9063,47.9063,22400.0
2014-08-20 14:15:00,64.34,64.43,64.34,64.4,23000.0,47.9063,47.9733,47.9063,47.951,23000.0
2014-08-20 14:20:00,64.4,64.45,64.39,64.4,24300.0,47.951,47.9882,47.9436,47.951,24300.0
2014-08-20 14:25:00,64.41,64.42,64.39,64.42,18200.0,47.9584,47.9659,47.9436,47.9659,18200.0
2014-08-20 14:30:00,64.42,64.45,64.42,64.44,28700.0,47.9659,47.9882,47.9659,47.9808,28700.0
2014-08-20 14:35:00,64.45,64.49,64.44,64.47,18800.0,47.9882,48.018,47.9808,48.0031,18800.0
2014-08-20 14:40:00,64.47,64.48,64.45,64.48,39100.0,48.0031,48.0106,47.9882,48.0106,39100.0
2014-08-20 14:45:00,64.48,64.55,64.48,64.55,27100.0,48.0106,48.0627,48.0106,48.0627,27100.0
2014-08-20 14:50:00,64.55,64.58,64.52,64.53,26600.0,48.0627,48.085,48.0404,48.0478,26600.0
2014-08-20 14:55:00,64.53,64.55,64.52,64.53,20900.0,48.0478,48.0627,48.0404,48.0478,20900.0
2014-08-20 15:00:00,64.53,64.56,64.52,64.52,42800.0,48.0478,48.0701,48.0404,48.0404,42800.0
2014-08-20 15:05:00,64.53,64.57,64.52,64.53,41000.0,48.0478,48.0776,48.0404,48.0478,41000.0
2014-08-20 15:10:00,64.52,64.55,64.5,64.51,77000.0,48.0404,48.0627,48.0255,48.0329,77000.0
2014-08-20 15:15:00,64.51,64.51,64.48,64.5,22600.0,48.0329,48.0329,48.0106,48.0255,22600.0
2014-08-20 15:20:00,64.5,64.51,64.48,64.48,32200.0,48.0255,48.0329,48.0106,48.0106,32200.0
2014-08-20 15:25:00,64.49,64.49,64.45,64.46,27700.0,48.018,48.018,47.9882,47.9957,27700.0
2014-08-20 15:30:00,64.46,64.49,64.45,64.48,37200.0,47.9957,48.018,47.9882,48.0106,37200.0
2014-08-20 15:35:00,64.49,64.49,64.46,64.47,34900.0,48.018,48.018,47.9957,48.0031,34900.0
2014-08-20 15:40:00,64.47,64.52,64.44,64.52,86000.0,48.0031,48.0404,47.9808,48.0404,86000.0
2014-08-20 15:45:00,64.52,64.54,64.49,64.5,88900.0,48.0404,48.0552,48.018,48.0255,88900.0
2014-08-20 15:50:00,64.5,64.51,64.49,64.5,72400.0,48.0255,48.0329,48.018,48.0255,72400.0
2014-08-20 15:55:00,64.5,64.51,64.46,64.48,171300.0,48.0255,48.0329,47.9957,48.0106,171300.0
2014-08-21 09:30:00,64.5,64.7,64.5,64.51,52600.0,48.0255,48.1744,48.0255,48.0329,52600.0
2014-08-21 09:35:00,64.5,64.54,64.26,64.31,16400.0,48.0255,48.0552,47.8468,47.884,16400.0
2014-08-21 09:40:00,64.31,64.32,64.21,64.21,21900.0,47.884,47.8914,47.8095,47.8095,21900.0
2014-08-21 09:45:00,64.21,64.33,64.21,64.3,9900.0,47.8095,47.8989,47.8095,47.8765,9900.0
2014-08-21 09:50:00,64.31,64.33,64.27,64.29,14000.0,47.884,47.8989,47.8542,47.8691,14000.0
2014-08-21 09:55:00,64.31,64.35,64.26,64.33,21700.0,47.884,47.9138,47.8468,47.8989,21700.0
2014-08-21 10:00:00,64.35,64.45,64.32,64.32,24500.0,47.9138,47.9882,47.8914,47.8914,24500.0
2014-08-21 10:05:00,64.33,64.35,64.24,64.24,31700.0,47.8989,47.9138,47.8319,47.8319,31700.0
2014-08-21 10:10:00,64.24,64.28,64.16,64.21,20200.0,47.8319,47.8617,47.7723,47.8095,20200.0
2014-08-21 10:15:00,64.22,64.29,64.2,64.29,27700.0,47.817,47.8691,47.8021,47.8691,27700.0
2014-08-21 10:20:00,64.29,64.37,64.29,64.36,10600.0,47.8691,47.9287,47.8691,47.9212,10600.0
2014-08-21 10:25:00,64.36,64.39,64.3,64.32,22000.0,47.9212,47.9436,47.8765,47.8914,22000.0
2014-08-21 10:30:00,64.33,64.36,64.31,64.36,21000.0,47.8989,47.9212,47.884,47.9212,21000.0
2014-08-21 10:35:00,64.37,64.47,64.37,64.47,15100.0,47.9287,48.0031,47.9287,48.0031,15100.0
2014-08-21 10:40:00,64.48,64.51,64.45,64.45,12200.0,48.0106,48.0329,47.9882,47.9882,12200.0
2014-08-21 10:45:00,64.45,64.45,64.42,64.43,8000.0,47.9882,47.9882,47.9659,47.9733,8000.0
2014-08-21 10:50:00,64.44,64.49,64.43,64.48,14700.0,47.9808,48.018,47.9733,48.0106,14700.0
2014-08-21 10:55:00,64.49,64.53,64.47,64.47,19600.0,48.018,48.0478,48.0031,48.0031,19600.0
2014-08-21 11:00:00,64.48,64.49,64.42,64.45,19000.0,48.0106,48.018,47.9659,47.9882,19000.0
2014-08-21 11:05:00,64.45,64.45,64.38,64.4,19300.0,47.9882,47.9882,47.9361,47.951,19300.0
2014-08-21 11:10:00,64.39,64.47,64.39,64.44,24500.0,47.9436,48.0031,47.9436,47.9808,24500.0
2014-08-21 11:15:00,64.44,64.5,64.43,64.49,16700.0,47.9808,48.0255,47.9733,48.018,16700.0
2014-08-21 11:20:00,64.48,64.51,64.46,64.5,21600.0,48.0106,48.0329,47.9957,48.0255,21600.0
2014-08-21 11:25:00,64.51,64.52,64.47,64.49,21800.0,48.0329,48.0404,48.0031,48.018,21800.0
2014-08-21 11:30:00,64.47,64.49,64.47,64.48,9300.0,48.0031,48.018,48.0031,48.0106,9300.0
2014-08-21 11:35:00,64.49,64.52,64.48,64.51,10300.0,48.018,48.0404,48.0106,48.0329,10300.0
2014-08-21 11:40:00,64.51,64.53,64.44,64.45,25200.0,48.0329,48.0478,47.9808,47.9882,25200.0
2014-08-21 11:45:00,64.45,64.46,64.42,64.43,24700.0,47.9882,47.9957,47.9659,47.9733,24700.0
2014-08-21 11:50:00,64.43,64.45,64.42,64.43,9900.0,47.9733,47.9882,47.9659,47.9733,9900.0
2014-08-21 11:55:00,64.44,64.47,64.43,64.45,11900.0,47.9808,48.0031,47.9733,47.9882,11900.0
2014-08-21 12:00:00,64.45,64.48,64.44,64.45,24400.0,47.9882,48.0106,47.9808,47.9882,24400.0
2014-08-21 12:05:00,64.45,64.5,64.45,64.49,27800.0,47.9882,48.0255,47.9882,48.018,27800.0
2014-08-21 12:10:00,64.49,64.53,64.49,64.51,52700.0,48.018,48.0478,48.018,48.0329,52700.0
2014-08-21 12:15:00,64.52,64.55,64.49,64.53,26000.0,48.0404,48.0627,48.018,48.0478,26000.0
2014-08-21 12:20:00,64.53,64.56,64.52,64.53,11900.0,48.0478,48.0701,48.0404,48.0478,11900.0
2014-08-21 12:25:00,64.53,64.54,64.5,64.53,11700.0,48.0478,48.0552,48.0255,48.0478,11700.0
2014-08-21 12:30:00,64.53,64.53,64.5,64.51,6300.0,48.0478,48.0478,48.0255,48.0329,6300.0
2014-08-21 12:35:00,64.52,64.57,64.52,64.56,16100.0,48.0404,48.0776,48.0404,48.0701,16100.0
2014-08-21 12:40:00,64.57,64.58,64.56,64.56,8400.0,48.0776,48.085,48.0701,48.0701,8400.0
2014-08-21 12:45:00,64.57,64.58,64.55,64.57,11900.0,48.0776,48.085,48.0627,48.0776,11900.0
2014-08-21 12:50:00,64.57,64.59,64.55,64.58,15000.0,48.0776,48.0925,48.0627,48.085,15000.0
2014-08-21 12:55:00,64.59,64.59,64.55,64.56,14000.0,48.0925,48.0925,48.0627,48.0701,14000.0
2014-08-21 13:00:00,64.55,64.58,64.55,64.58,9500.0,48.0627,48.085,48.0627,48.085,9500.0
2014-08-21 13:05:00,64.58,64.59,64.54,64.54,10600.0,48.085,48.0925,48.0552,48.0552,10600.0
2014-08-21 13:10:00,64.54,64.59,64.54,64.59,4700.0,48.0552,48.0925,48.0552,48.0925,4700.0
2014-08-21 13:15:00,64.59,64.61,64.58,64.6,16900.0,48.0925,48.1074,48.085,48.0999,16900.0
2014-08-21 13:20:00,64.6,64.62,64.59,64.6,16400.0,48.0999,48.1148,48.0925,48.0999,16400.0
2014-08-21 13:25:00,64.61,64.64,64.59,64.62,7400.0,48.1074,48.1297,48.0925,48.1148,7400.0
2014-08-21 13:30:00,64.62,64.62,64.57,64.57,8800.0,48.1148,48.1148,48.0776,48.0776,8800.0
2014-08-21 13:35:00,64.58,64.58,64.54,64.56,17800.0,48.085,48.085,48.0552,48.0701,17800.0
2014-08-21 13:40:00,64.55,64.59,64.54,64.55,7100.0,48.0627,48.0925,48.0552,48.0627,7100.0
2014-08-21 13:45:00,64.55,64.64,64.55,64.63,27700.0,48.0627,48.1297,48.0627,48.1223,27700.0
2014-08-21 13:50:00,64.62,64.62,64.55,64.55,11000.0,48.1148,48.1148,48.0627,48.0627,11000.0
2014-08-21 13:55:00,64.55,64.62,64.54,64.6,14100.0,48.0627,48.1148,48.0552,48.0999,14100.0
2014-08-21 14:00:00,64.6,64.61,64.57,64.6,9600.0,48.0999,48.1074,48.0776,48.0999,9600.0
2014-08-21 14:05:00,64.61,64.61,64.58,64.61,5500.0,48.1074,48.1074,48.085,48.1074,5500.0
2014-08-21 14:10:00,64.6,64.62,64.59,64.6,9900.0,48.0999,48.1148,48.0925,48.0999,9900.0
2014-08-21 14:15:00,64.61,64.63,64.6,64.62,15700.0,48.1074,48.1223,48.0999,48.1148,15700.0
2014-08-21 14:20:00,64.62,64.63,64.6,64.61,10100.0,48.1148,48.1223,48.0999,48.1074,10100.0
2014-08-21 14:25:00,64.62,64.62,64.58,64.58,7800.0,48.1148,48.1148,48.085,48.085,7800.0
2014-08-21 14:30:00,64.59,64.59,64.57,64.59,6500.0,48.0925,48.0925,48.0776,48.0925,6500.0
2014-08-21 14:35:00,64.59,64.61,64.58,64.59,12000.0,48.0925,48.1074,48.085,48.0925,12000.0
2014-08-21 14:40:00,64.58,64.62,64.58,64.61,15700.0,48.085,48.1148,48.085,48.1074,15700.0
2014-08-21 14:45:00,64.61,64.63,64.6,64.6,24000.0,48.1074,48.1223,48.0999,48.0999,24000.0
2014-08-21 14:50:00,64.61,64.65,64.61,64.64,24000.0,48.1074,48.1371,48.1074,48.1297,24000.0
2014-08-21 14:55:00,64.64,64.65,64.63,64.64,23600.0,48.1297,48.1371,48.1223,48.1297,23600.0
2014-08-21 15:00:00,64.65,64.65,64.62,64.63,13200.0,48.1371,48.1371,48.1148,48.1223,13200.0
2014-08-21 15:05:00,64.63,64.64,64.61,64.62,15400.0,48.1223,48.1297,48.1074,48.1148,15400.0
2014-08-21 15:10:00,64.62,64.65,64.62,64.64,17500.0,48.1148,48.1371,48.1148,48.1297,17500.0
2014-08-21 15:15:00,64.65,64.67,64.62,64.65,23800.0,48.1371,48.152,48.1148,48.1371,23800.0
2014-08-21 15:20:00,64.65,64.66,64.63,64.64,25600.0,48.1371,48.1446,48.1223,48.1297,25600.0
2014-08-21 15:25:00,64.65,64.67,64.63,64.66,18200.0,48.1371,48.152,48.1223,48.1446,18200.0
2014-08-21 15:30:00,64.66,64.67,64.62,64.64,33700.0,48.1446,48.152,48.1148,48.1297,33700.0
2014-08-21 15:35:00,64.63,64.64,64.62,64.63,23400.0,48.1223,48.1297,48.1148,48.1223,23400.0
2014-08-21 15:40:00,64.63,64.63,64.62,64.62,18500.0,48.1223,48.1223,48.1148,48.1148,18500.0
2014-08-21 15:45:00,64.61,64.61,64.58,64.58,42500.0,48.1074,48.1074,48.085,48.085,42500.0
2014-08-21 15:50:00,64.58,64.59,64.54,64.55,46500.0,48.085,48.0925,48.0552,48.0627,46500.0
2014-08-21 15:55:00,64.56,64.58,64.54,64.56,68600.0,48.0701,48.085,48.0552,48.0701,68600.0
2014-08-22 09:30:00,64.74,64.82,64.7,64.76,105400.0,48.2042,48.2637,48.1744,48.2191,105400.0
2014-08-22 09:35:00,64.76,64.77,64.64,64.64,41900.0,48.2191,48.2265,48.1297,48.1297,41900.0
2014-08-22 09:40:00,64.64,64.64,64.43,64.55,29000.0,48.1297,48.1297,47.9733,48.0627,29000.0
2014-08-22 09:45:00,64.56,64.67,64.55,64.65,32500.0,48.0701,48.152,48.0627,48.1371,32500.0
2014-08-22 09:50:00,64.64,64.7,64.64,64.69,18300.0,48.1297,48.1744,48.1297,48.1669,18300.0
2014-08-22 09:55:00,64.69,64.7,64.64,64.7,17900.0,48.1669,48.1744,48.1297,48.1744,17900.0
2014-08-22 10:00:00,64.71,64.75,64.63,64.7,27300.0,48.1818,48.2116,48.1223,48.1744,27300.0
2014-08-22 10:05:00,64.7,64.84,64.69,64.84,23700.0,48.1744,48.2786,48.1669,48.2786,23700.0
2014-08-22 10:10:00,64.83,64.86,64.8,64.86,34700.0,48.2712,48.2935,48.2488,48.2935,34700.0
2014-08-22 10:15:00,64.87,64.89,64.8,64.81,34900.0,48.301,48.3158,48.2488,48.2563,34900.0
2014-08-22 10:20:00,64.81,64.82,64.77,64.81,25600.0,48.2563,48.2637,48.2265,48.2563,25600.0
2014-08-22 10:25:00,64.8,64.85,64.8,64.8,19500.0,48.2488,48.2861,48.2488,48.2488,19500.0
2014-08-22 10:30:00,64.81,64.85,64.81,64.82,17200.0,48.2563,48.2861,48.2563,48.2637,17200.0
2014-08-22 10:35:00,64.82,64.83,64.8,64.81,58000.0,48.2637,48.2712,48.2488,48.2563,58000.0
2014-08-22 10:40:00,64.82,64.82,64.77,64.79,28600.0,48.2637,48.2637,48.2265,48.2414,28600.0
2014-08-22 10:45:00,64.79,64.82,64.75,64.81,25800.0,48.2414,48.2637,48.2116,48.2563,25800.0
2014-08-22 10:50:00,64.82,64.85,64.78,64.79,28000.0,48.2637,48.2861,48.2339,48.2414,28000.0
2014-08-22 10:55:00,64.79,64.8,64.66,64.68,60000.0,48.2414,48.2488,48.1446,48.1595,60000.0
2014-08-22 11:00:00,64.67,64.7,64.61,64.7,28000.0,48.152,48.1744,48.1074,48.1744,28000.0
2014-08-22 11:05:00,64.7,64.73,64.62,64.7,29800.0,48.1744,48.1967,48.1148,48.1744,29800.0
2014-08-22 11:10:00,64.71,64.74,64.69,64.72,16100.0,48.1818,48.2042,48.1669,48.1893,16100.0
2014-08-22 11:15:00,64.71,64.72,64.7,64.71,12200.0,48.1818,48.1893,48.1744,48.1818,12200.0
2014-08-22 11:20:00,64.71,64.72,64.67,64.71,23800.0,48.1818,48.1893,48.152,48.1818,23800.0
2014-08-22 11:25:00,64.72,64.77,64.71,64.73,12500.0,48.1893,48.2265,48.1818,48.1967,12500.0
2014-08-22 11:30:00,64.73,64.73,64.69,64.7,10600.0,48.1967,48.1967,48.1669,48.1744,10600.0
2014-08-22 11:35:00,64.72,64.72,64.65,64.67,9100.0,48.1893,48.1893,48.1371,48.152,9100.0
2014-08-22 11:40:00,64.68,64.72,64.68,64.69,13600.0,48.1595,48.1893,48.1595,48.1669,13600.0
2014-08-22 11:45:00,64.7,64.71,64.66,64.69,10000.0,48.1744,48.1818,48.1446,48.1669,10000.0
2014-08-22 11:50:00,64.69,64.73,64.68,64.72,9400.0,48.1669,48.1967,48.1595,48.1893,9400.0
2014-08-22 11:55:00,64.72,64.77,64.71,64.73,16000.0,48.1893,48.2265,48.1818,48.1967,16000.0
2014-08-22 12:00:00,64.73,64.74,64.71,64.72,11000.0,48.1967,48.2042,48.1818,48.1893,11000.0
2014-08-22 12:05:00,64.73,64.73,64.69,64.72,8500.0,48.1967,48.1967,48.1669,48.1893,8500.0
2014-08-22 12:10:00,64.72,64.72,64.69,64.71,6800.0,48.1893,48.1893,48.1669,48.1818,6800.0
2014-08-22 12:15:00,64.71,64.74,64.69,64.73,8000.0,48.1818,48.2042,48.1669,48.1967,8000.0
2014-08-22 12:20:00,64.72,64.79,64.72,64.79,15700.0,48.1893,48.2414,48.1893,48.2414,15700.0
2014-08-22 12:25:00,64.8,64.83,64.77,64.79,12700.0,48.2488,48.2712,48.2265,48.2414,12700.0
2014-08-22 12:30:00,64.8,64.85,64.8,64.83,15500.0,48.2488,48.2861,48.2488,48.2712,15500.0
2014-08-22 12:35:00,64.83,64.86,64.82,64.85,12500.0,48.2712,48.2935,48.2637,48.2861,12500.0
2014-08-22 12:40:00,64.85,64.86,64.81,64.83,16600.0,48.2861,48.2935,48.2563,48.2712,16600.0
2014-08-22 12:45:00,64.83,64.83,64.78,64.8,6900.0,48.2712,48.2712,48.2339,48.2488,6900.0
2014-08-22 12:50:00,64.8,64.83,64.78,64.79,8500.0,48.2488,48.2712,48.2339,48.2414,8500.0
2014-08-22 12:55:00,64.8,64.8,64.76,64.76,5500.0,48.2488,48.2488,48.2191,48.2191,5500.0
2014-08-22 13:00:00,64.76,64.77,64.73,64.74,6500.0,48.2191,48.2265,48.1967,48.2042,6500.0
2014-08-22 13:05:00,64.75,64.75,64.71,64.72,5200.0,48.2116,48.2116,48.1818,48.1893,5200.0
2014-08-22 13:10:00,64.7,64.72,64.7,64.71,4200.0,48.1744,48.1893,48.1744,48.1818,4200.0
2014-08-22 13:15:00,64.71,64.74,64.69,64.72,16800.0,48.1818,48.2042,48.1669,48.1893,16800.0
2014-08-22 13:20:00,64.7,64.72,64.69,64.69,8000.0,48.1744,48.1893,48.1669,48.1669,8000.0
2014-08-22 13:25:00,64.7,64.75,64.7,64.75,13600.0,48.1744,48.2116,48.1744,48.2116,13600.0
2014-08-22 13:30:00,64.74,64.77,64.74,64.75,8300.0,48.2042,48.2265,48.2042,48.2116,8300.0
2014-08-22 13:35:00,64.75,64.75,64.72,64.75,9200.0,48.2116,48.2116,48.1893,48.2116,9200.0
2014-08-22 13:40:00,64.75,64.77,64.73,64.77,11800.0,48.2116,48.2265,48.1967,48.2265,11800.0
2014-08-22 13:45:00,64.77,64.78,64.73,64.77,8500.0,48.2265,48.2339,48.1967,48.2265,8500.0
2014-08-22 13:50:00,64.78,64.83,64.78,64.81,34200.0,48.2339,48.2712,48.2339,48.2563,34200.0
2014-08-22 13:55:00,64.81,64.86,64.81,64.84,36600.0,48.2563,48.2935,48.2563,48.2786,36600.0
2014-08-22 14:00:00,64.84,64.87,64.83,64.86,12100.0,48.2786,48.301,48.2712,48.2935,12100.0
2014-08-22 14:05:00,64.86,64.86,64.81,64.85,25400.0,48.2935,48.2935,48.2563,48.2861,25400.0
2014-08-22 14:10:00,64.84,64.84,64.81,64.82,17500.0,48.2786,48.2786,48.2563,48.2637,17500.0
2014-08-22 14:15:00,64.82,64.83,64.8,64.8,16000.0,48.2637,48.2712,48.2488,48.2488,16000.0
2014-08-22 14:20:00,64.8,64.83,64.78,64.78,8600.0,48.2488,48.2712,48.2339,48.2339,8600.0
2014-08-22 14:25:00,64.79,64.82,64.78,64.78,23000.0,48.2414,48.2637,48.2339,48.2339,23000.0
2014-08-22 14:30:00,64.78,64.83,64.76,64.78,52300.0,48.2339,48.2712,48.2191,48.2339,52300.0
2014-08-22 14:35:00,64.78,64.79,64.71,64.73,24800.0,48.2339,48.2414,48.1818,48.1967,24800.0
2014-08-22 14:40:00,64.73,64.73,64.69,64.72,16900.0,48.1967,48.1967,48.1669,48.1893,16900.0
2014-08-22 14:45:00,64.71,64.72,64.69,64.7,10700.0,48.1818,48.1893,48.1669,48.1744,10700.0
2014-08-22 14:50:00,64.69,64.76,64.68,64.73,28200.0,48.1669,48.2191,48.1595,48.1967,28200.0
2014-08-22 14:55:00,64.73,64.77,64.73,64.76,21600.0,48.1967,48.2265,48.1967,48.2191,21600.0
2014-08-22 15:00:00,64.76,64.78,64.75,64.76,14700.0,48.2191,48.2339,48.2116,48.2191,14700.0
2014-08-22 15:05:00,64.76,64.87,64.76,64.86,24100.0,48.2191,48.301,48.2191,48.2935,24100.0
2014-08-22 15:10:00,64.86,64.93,64.86,64.9,30600.0,48.2935,48.3456,48.2935,48.3233,30600.0
2014-08-22 15:15:00,64.91,64.91,64.85,64.87,18300.0,48.3307,48.3307,48.2861,48.301,18300.0
2014-08-22 15:20:00,64.86,64.86,64.81,64.81,16800.0,48.2935,48.2935,48.2563,48.2563,16800.0
2014-08-22 15:25:00,64.8,64.8,64.75,64.77,18500.0,48.2488,48.2488,48.2116,48.2265,18500.0
2014-08-22 15:30:00,64.77,64.78,64.73,64.76,32500.0,48.2265,48.2339,48.1967,48.2191,32500.0
2014-08-22 15:35:00,64.76,64.76,64.71,64.74,46900.0,48.2191,48.2191,48.1818,48.2042,46900.0
2014-08-22 15:40:00,64.73,64.76,64.67,64.67,35600.0,48.1967,48.2191,48.152,48.152,35600.0
2014-08-22 15:45:00,64.66,64.68,64.62,64.62,64400.0,48.1446,48.1595,48.1148,48.1148,64400.0
2014-08-22 15:50:00,64.63,64.64,64.59,64.6,74700.0,48.1223,48.1297,48.0925,48.0999,74700.0
2014-08-22 15:55:00,64.6,64.61,64.59,64.6,96400.0,48.0999,48.1074,48.0925,48.0999,96400.0
2014-08-25 09:30:00,64.91,65.16,64.81,64.94,53000.0,48.3307,48.5169,48.2563,48.3531,53000.0
2014-08-25 09:35:00,64.95,65.02,64.81,64.95,22600.0,48.3605,48.4126,48.2563,48.3605,22600.0
2014-08-25 09:40:00,64.94,64.99,64.88,64.99,15500.0,48.3531,48.3903,48.3084,48.3903,15500.0
2014-08-25 09:45:00,65.0,65.0,64.85,64.94,22800.0,48.3978,48.3978,48.2861,48.3531,22800.0
2014-08-25 09:50:00,64.96,64.99,64.94,64.97,10200.0,48.368,48.3903,48.3531,48.3754,10200.0
2014-08-25 09:55:00,64.98,65.07,64.93,65.07,16500.0,48.3829,48.4499,48.3456,48.4499,16500.0
2014-08-25 10:00:00,65.07,65.07,64.91,64.94,27200.0,48.4499,48.4499,48.3307,48.3531,27200.0
2014-08-25 10:05:00,64.94,65.04,64.93,65.04,24500.0,48.3531,48.4275,48.3456,48.4275,24500.0
2014-08-25 10:10:00,65.05,65.05,64.96,64.96,17400.0,48.435,48.435,48.368,48.368,17400.0
2014-08-25 10:15:00,64.95,64.98,64.93,64.95,10700.0,48.3605,48.3829,48.3456,48.3605,10700.0
2014-08-25 10:20:00,64.95,64.95,64.9,64.93,8500.0,48.3605,48.3605,48.3233,48.3456,8500.0
2014-08-25 10:25:00,64.93,64.96,64.89,64.94,9500.0,48.3456,48.368,48.3158,48.3531,9500.0
2014-08-25 10:30:00,64.94,64.95,64.89,64.95,17500.0,48.3531,48.3605,48.3158,48.3605,17500.0
2014-08-25 10:35:00,64.94,64.98,64.93,64.96,17100.0,48.3531,48.3829,48.3456,48.368,17100.0
2014-08-25 10:40:00,64.96,65.01,64.94,64.98,10500.0,48.368,48.4052,48.3531,48.3829,10500.0
2014-08-25 10:45:00,64.99,65.02,64.97,64.98,9600.0,48.3903,48.4126,48.3754,48.3829,9600.0
2014-08-25 10:50:00,64.99,65.05,64.99,65.04,10800.0,48.3903,48.435,48.3903,48.4275,10800.0
2014-08-25 10:55:00,65.05,65.09,65.04,65.07,27500.0,48.435,48.4648,48.4275,48.4499,27500.0
2014-08-25 11:00:00,65.06,65.09,65.04,65.05,13500.0,48.4424,48.4648,48.4275,48.435,13500.0
2014-08-25 11:05:00,65.05,65.06,65.01,65.01,13700.0,48.435,48.4424,48.4052,48.4052,13700.0
2014-08-25 11:10:00,65.02,65.03,65.0,65.01,8000.0,48.4126,48.4201,48.3978,48.4052,8000.0
2014-08-25 11:15:00,65.02,65.02,65.0,65.02,4600.0,48.4126,48.4126,48.3978,48.4126,4600.0
2014-08-25 11:20:00,65.02,65.03,64.99,65.01,16200.0,48.4126,48.4201,48.3903,48.4052,16200.0
2014-08-25 11:25:00,65.02,65.05,65.0,65.05,7800.0,48.4126,48.435,48.3978,48.435,7800.0
2014-08-25 11:30:00,65.05,65.07,65.04,65.06,11600.0,48.435,48.4499,48.4275,48.4424,11600.0
2014-08-25 11:35:00,65.06,65.06,65.01,65.03,20800.0,48.4424,48.4424,48.4052,48.4201,20800.0
2014-08-25 11:40:00,65.03,65.07,65.03,65.05,9200.0,48.4201,48.4499,48.4201,48.435,9200.0
2014-08-25 11:45:00,65.05,65.07,65.04,65.07,7200.0,48.435,48.4499,48.4275,48.4499,7200.0
2014-08-25 11:50:00,65.06,65.08,65.06,65.06,6500.0,48.4424,48.4573,48.4424,48.4424,6500.0
2014-08-25 11:55:00,65.06,65.07,65.03,65.04,11800.0,48.4424,48.4499,48.4201,48.4275,11800.0
2014-08-25 12:00:00,65.04,65.04,64.99,65.0,10500.0,48.4275,48.4275,48.3903,48.3978,10500.0
2014-08-25 12:05:00,65.0,65.0,64.93,64.93,9600.0,48.3978,48.3978,48.3456,48.3456,9600.0
2014-08-25 12:10:00,64.95,64.97,64.94,64.97,9500.0,48.3605,48.3754,48.3531,48.3754,9500.0
2014-08-25 12:15:00,64.96,64.99,64.94,64.95,12400.0,48.368,48.3903,48.3531,48.3605,12400.0
2014-08-25 12:20:00,64.95,64.96,64.92,64.92,7000.0,48.3605,48.368,48.3382,48.3382,7000.0
2014-08-25 12:25:00,64.92,64.92,64.85,64.86,14200.0,48.3382,48.3382,48.2861,48.2935,14200.0
2014-08-25 12:30:00,64.88,64.89,64.87,64.89,5000.0,48.3084,48.3158,48.301,48.3158,5000.0
2014-08-25 12:35:00,64.89,64.89,64.81,64.82,10200.0,48.3158,48.3158,48.2563,48.2637,10200.0
2014-08-25 12:40:00,64.81,64.82,64.79,64.82,9200.0,48.2563,48.2637,48.2414,48.2637,9200.0
2014-08-25 12:45:00,64.82,64.87,64.82,64.85,10500.0,48.2637,48.301,48.2637,48.2861,10500.0
2014-08-25 12:50:00,64.85,64.87,64.79,64.8,5900.0,48.2861,48.301,48.2414,48.2488,5900.0
2014-08-25 12:55:00,64.79,64.8,64.76,64.77,6000.0,48.2414,48.2488,48.2191,48.2265,6000.0
2014-08-25 13:00:00,64.77,64.78,64.75,64.75,14800.0,48.2265,48.2339,48.2116,48.2116,14800.0
2014-08-25 13:05:00,64.75,64.79,64.75,64.76,6100.0,48.2116,48.2414,48.2116,48.2191,6100.0
2014-08-25 13:10:00,64.76,64.8,64.75,64.77,13800.0,48.2191,48.2488,48.2116,48.2265,13800.0
2014-08-25 13:15:00,64.77,64.8,64.76,64.77,21200.0,48.2265,48.2488,48.2191,48.2265,21200.0
2014-08-25 13:20:00,64.77,64.85,64.76,64.85,3600.0,48.2265,48.2861,48.2191,48.2861,3600.0
2014-08-25 13:25:00,64.85,64.87,64.83,64.87,6200.0,48.2861,48.301,48.2712,48.301,6200.0
2014-08-25 13:30:00,64.87,64.87,64.84,64.84,15400.0,48.301,48.301,48.2786,48.2786,15400.0
2014-08-25 13:35:00,64.84,64.84,64.8,64.82,4100.0,48.2786,48.2786,48.2488,48.2637,4100.0
2014-08-25 13:40:00,64.82,64.82,64.81,64.82,2800.0,48.2637,48.2637,48.2563,48.2637,2800.0
2014-08-25 13:45:00,64.83,64.83,64.79,64.79,7800.0,48.2712,48.2712,48.2414,48.2414,7800.0
2014-08-25 13:50:00,64.8,64.81,64.79,64.81,5200.0,48.2488,48.2563,48.2414,48.2563,5200.0
2014-08-25 13:55:00,64.82,64.84,64.8,64.8,9100.0,48.2637,48.2786,48.2488,48.2488,9100.0
2014-08-25 14:00:00,64.81,64.84,64.8,64.81,13400.0,48.2563,48.2786,48.2488,48.2563,13400.0
2014-08-25 14:05:00,64.82,64.84,64.79,64.83,13300.0,48.2637,48.2786,48.2414,48.2712,13300.0
2014-08-25 14:10:00,64.84,64.88,64.84,64.88,7300.0,48.2786,48.3084,48.2786,48.3084,7300.0
2014-08-25 14:15:00,64.88,64.88,64.81,64.84,18700.0,48.3084,48.3084,48.2563,48.2786,18700.0
2014-08-25 14:20:00,64.83,64.85,64.81,64.81,22300.0,48.2712,48.2861,48.2563,48.2563,22300.0
2014-08-25 14:25:00,64.82,64.82,64.77,64.77,13100.0,48.2637,48.2637,48.2265,48.2265,13100.0
2014-08-25 14:30:00,64.76,64.77,64.73,64.75,8300.0,48.2191,48.2265,48.1967,48.2116,8300.0
2014-08-25 14:35:00,64.75,64.78,64.75,64.75,10700.0,48.2116,48.2339,48.2116,48.2116,10700.0
2014-08-25 14:40:00,64.74,64.76,64.72,64.76,6600.0,48.2042,48.2191,48.1893,48.2191,6600.0
2014-08-25 14:45:00,64.76,64.76,64.72,64.75,14100.0,48.2191,48.2191,48.1893,48.2116,14100.0
2014-08-25 14:50:00,64.75,64.77,64.74,64.76,9800.0,48.2116,48.2265,48.2042,48.2191,9800.0
2014-08-25 14:55:00,64.76,64.77,64.72,64.72,26100.0,48.2191,48.2265,48.1893,48.1893,26100.0
2014-08-25 15:00:00,64.72,64.72,64.67,64.69,37300.0,48.1893,48.1893,48.152,48.1669,37300.0
2014-08-25 15:05:00,64.69,64.7,64.67,64.68,10900.0,48.1669,48.1744,48.152,48.1595,10900.0
2014-08-25 15:10:00,64.69,64.71,64.67,64.67,10100.0,48.1669,48.1818,48.152,48.152,10100.0
2014-08-25 15:15:00,64.67,64.72,64.64,64.72,16800.0,48.152,48.1893,48.1297,48.1893,16800.0
2014-08-25 15:20:00,64.72,64.74,64.7,64.71,14800.0,48.1893,48.2042,48.1744,48.1818,14800.0
2014-08-25 15:25:00,64.72,64.72,64.68,64.68,17200.0,48.1893,48.1893,48.1595,48.1595,17200.0
2014-08-25 15:30:00,64.69,64.74,64.68,64.74,16800.0,48.1669,48.2042,48.1595,48.2042,16800.0
2014-08-25 15:35:00,64.75,64.79,64.74,64.78,21800.0,48.2116,48.2414,48.2042,48.2339,21800.0
2014-08-25 15:40:00,64.79,64.8,64.75,64.76,23000.0,48.2414,48.2488,48.2116,48.2191,23000.0
2014-08-25 15:45:00,64.75,64.77,64.74,64.74,34700.0,48.2116,48.2265,48.2042,48.2042,34700.0
2014-08-25 15:50:00,64.74,64.75,64.71,64.74,66500.0,48.2042,48.2116,48.1818,48.2042,66500.0
2014-08-25 15:55:00,64.74,64.76,64.71,64.76,99900.0,48.2042,48.2191,48.1818,48.2191,99900.0
2014-08-26 09:30:00,64.93,64.96,64.7,64.81,33900.0,48.3456,48.368,48.1744,48.2563,33900.0
2014-08-26 09:35:00,64.84,64.87,64.78,64.82,16400.0,48.2786,48.301,48.2339,48.2637,16400.0
2014-08-26 09:40:00,64.82,64.91,64.82,64.9,26000.0,48.2637,48.3307,48.2637,48.3233,26000.0
2014-08-26 09:45:00,64.9,64.9,64.83,64.85,6600.0,48.3233,48.3233,48.2712,48.2861,6600.0
2014-08-26 09:50:00,64.86,64.87,64.77,64.81,11300.0,48.2935,48.301,48.2265,48.2563,11300.0
2014-08-26 09:55:00,64.81,64.81,64.71,64.74,11500.0,48.2563,48.2563,48.1818,48.2042,11500.0
2014-08-26 10:00:00,64.74,64.81,64.7,64.74,8900.0,48.2042,48.2563,48.1744,48.2042,8900.0
2014-08-26 10:05:00,64.74,64.77,64.73,64.76,13000.0,48.2042,48.2265,48.1967,48.2191,13000.0
2014-08-26 10:10:00,64.76,64.82,64.76,64.81,8500.0,48.2191,48.2637,48.2191,48.2563,8500.0
2014-08-26 10:15:00,64.79,64.79,64.72,64.73,14700.0,48.2414,48.2414,48.1893,48.1967,14700.0
2014-08-26 10:20:00,64.74,64.75,64.7,64.72,12100.0,48.2042,48.2116,48.1744,48.1893,12100.0
2014-08-26 10:25:00,64.73,64.75,64.71,64.74,10300.0,48.1967,48.2116,48.1818,48.2042,10300.0
2014-08-26 10:30:00,64.74,64.76,64.71,64.75,9000.0,48.2042,48.2191,48.1818,48.2116,9000.0
2014-08-26 10:35:00,64.74,64.76,64.71,64.73,12200.0,48.2042,48.2191,48.1818,48.1967,12200.0
2014-08-26 10:40:00,64.73,64.75,64.71,64.71,14100.0,48.1967,48.2116,48.1818,48.1818,14100.0
2014-08-26 10:45:00,64.72,64.82,64.71,64.79,16400.0,48.1893,48.2637,48.1818,48.2414,16400.0
2014-08-26 10:50:00,64.79,64.79,64.76,64.76,13900.0,48.2414,48.2414,48.2191,48.2191,13900.0
2014-08-26 10:55:00,64.75,64.77,64.73,64.73,11600.0,48.2116,48.2265,48.1967,48.1967,11600.0
2014-08-26 11:00:00,64.73,64.75,64.71,64.71,11700.0,48.1967,48.2116,48.1818,48.1818,11700.0
2014-08-26 11:05:00,64.71,64.71,64.68,64.69,14900.0,48.1818,48.1818,48.1595,48.1669,14900.0
2014-08-26 11:10:00,64.69,64.7,64.66,64.66,12100.0,48.1669,48.1744,48.1446,48.1446,12100.0
2014-08-26 11:15:00,64.67,64.67,64.62,64.62,19100.0,48.152,48.152,48.1148,48.1148,19100.0
2014-08-26 11:20:00,64.62,64.62,64.58,64.58,18700.0,48.1148,48.1148,48.085,48.085,18700.0
2014-08-26 11:25:00,64.58,64.67,64.57,64.67,29900.0,48.085,48.152,48.0776,48.152,29900.0
2014-08-26 11:30:00,64.68,64.68,64.63,64.64,9200.0,48.1595,48.1595,48.1223,48.1297,9200.0
2014-08-26 11:35:00,64.64,64.64,64.61,64.62,13200.0,48.1297,48.1297,48.1074,48.1148,13200.0
2014-08-26 11:40:00,64.62,64.63,64.61,64.61,8700.0,48.1148,48.1223,48.1074,48.1074,8700.0
2014-08-26 11:45:00,64.61,64.61,64.59,64.59,8800.0,48.1074,48.1074,48.0925,48.0925,8800.0
2014-08-26 11:50:00,64.59,64.59,64.58,64.59,4300.0,48.0925,48.0925,48.085,48.0925,4300.0
2014-08-26 11:55:00,64.58,64.58,64.52,64.52,18700.0,48.085,48.085,48.0404,48.0404,18700.0
2014-08-26 12:00:00,64.51,64.54,64.51,64.52,17800.0,48.0329,48.0552,48.0329,48.0404,17800.0
2014-08-26 12:05:00,64.53,64.55,64.51,64.54,8600.0,48.0478,48.0627,48.0329,48.0552,8600.0
2014-08-26 12:10:00,64.54,64.54,64.48,64.49,15100.0,48.0552,48.0552,48.0106,48.018,15100.0
2014-08-26 12:15:00,64.48,64.49,64.47,64.49,10600.0,48.0106,48.018,48.0031,48.018,10600.0
2014-08-26 12:20:00,64.49,64.51,64.48,64.5,8500.0,48.018,48.0329,48.0106,48.0255,8500.0
2014-08-26 12:25:00,64.5,64.5,64.47,64.48,10400.0,48.0255,48.0255,48.0031,48.0106,10400.0
2014-08-26 12:30:00,64.47,64.48,64.47,64.48,10200.0,48.0031,48.0106,48.0031,48.0106,10200.0
2014-08-26 12:35:00,64.48,64.48,64.45,64.47,9400.0,48.0106,48.0106,47.9882,48.0031,9400.0
2014-08-26 12:40:00,64.48,64.48,64.39,64.39,35900.0,48.0106,48.0106,47.9436,47.9436,35900.0
2014-08-26 12:45:00,64.41,64.41,64.37,64.41,18700.0,47.9584,47.9584,47.9287,47.9584,18700.0
2014-08-26 12:50:00,64.41,64.44,64.41,64.44,12200.0,47.9584,47.9808,47.9584,47.9808,12200.0
2014-08-26 12:55:00,64.44,64.45,64.42,64.45,14800.0,47.9808,47.9882,47.9659,47.9882,14800.0
2014-08-26 13:00:00,64.45,64.48,64.44,64.44,14100.0,47.9882,48.0106,47.9808,47.9808,14100.0
2014-08-26 13:05:00,64.44,64.5,64.41,64.44,50800.0,47.9808,48.0255,47.9584,47.9808,50800.0
2014-08-26 13:10:00,64.43,64.44,64.4,64.41,25600.0,47.9733,47.9808,47.951,47.9584,25600.0
2014-08-26 13:15:00,64.41,64.44,64.41,64.44,10200.0,47.9584,47.9808,47.9584,47.9808,10200.0
2014-08-26 13:20:00,64.44,64.48,64.44,64.48,9100.0,47.9808,48.0106,47.9808,48.0106,9100.0
2014-08-26 13:25:00,64.49,64.5,64.46,64.49,15500.0,48.018,48.0255,47.9957,48.018,15500.0
2014-08-26 13:30:00,64.5,64.51,64.48,64.5,15700.0,48.0255,48.0329,48.0106,48.0255,15700.0
2014-08-26 13:35:00,64.5,64.5,64.48,64.5,16800.0,48.0255,48.0255,48.0106,48.0255,16800.0
2014-08-26 13:40:00,64.5,64.5,64.48,64.49,6800.0,48.0255,48.0255,48.0106,48.018,6800.0
2014-08-26 13:45:00,64.49,64.49,64.46,64.46,8700.0,48.018,48.018,47.9957,47.9957,8700.0
2014-08-26 13:50:00,64.47,64.47,64.43,64.43,17500.0,48.0031,48.0031,47.9733,47.9733,17500.0
2014-08-26 13:55:00,64.44,64.48,64.44,64.48,18600.0,47.9808,48.0106,47.9808,48.0106,18600.0
2014-08-26 14:00:00,64.48,64.5,64.48,64.5,9900.0,48.0106,48.0255,48.0106,48.0255,9900.0
2014-08-26 14:05:00,64.49,64.51,64.48,64.49,18800.0,48.018,48.0329,48.0106,48.018,18800.0
2014-08-26 14:10:00,64.5,64.51,64.48,64.48,11400.0,48.0255,48.0329,48.0106,48.0106,11400.0
2014-08-26 14:15:00,64.48,64.5,64.48,64.49,15800.0,48.0106,48.0255,48.0106,48.018,15800.0
2014-08-26 14:20:00,64.5,64.5,64.44,64.44,18500.0,48.0255,48.0255,47.9808,47.9808,18500.0
2014-08-26 14:25:00,64.44,64.45,64.38,64.38,28700.0,47.9808,47.9882,47.9361,47.9361,28700.0
2014-08-26 14:30:00,64.39,64.39,64.33,64.35,22700.0,47.9436,47.9436,47.8989,47.9138,22700.0
2014-08-26 14:35:00,64.35,64.35,64.33,64.34,14900.0,47.9138,47.9138,47.8989,47.9063,14900.0
2014-08-26 14:40:00,64.34,64.35,64.33,64.34,16400.0,47.9063,47.9138,47.8989,47.9063,16400.0
2014-08-26 14:45:00,64.35,64.39,64.34,64.39,10400.0,47.9138,47.9436,47.9063,47.9436,10400.0
2014-08-26 14:50:00,64.39,64.39,64.38,64.39,8000.0,47.9436,47.9436,47.9361,47.9436,8000.0
2014-08-26 14:55:00,64.38,64.38,64.36,64.38,25300.0,47.9361,47.9361,47.9212,47.9361,25300.0
2014-08-26 15:00:00,64.38,64.38,64.36,64.38,10400.0,47.9361,47.9361,47.9212,47.9361,10400.0
2014-08-26 15:05:00,64.38,64.39,64.34,64.34,19900.0,47.9361,47.9436,47.9063,47.9063,19900.0
2014-08-26 15:10:00,64.35,64.35,64.34,64.34,4100.0,47.9138,47.9138,47.9063,47.9063,4100.0
2014-08-26 15:15:00,64.34,64.36,64.33,64.34,20500.0,47.9063,47.9212,47.8989,47.9063,20500.0
2014-08-26 15:20:00,64.34,64.34,64.33,64.34,11700.0,47.9063,47.9063,47.8989,47.9063,11700.0
2014-08-26 15:25:00,64.34,64.34,64.31,64.33,31800.0,47.9063,47.9063,47.884,47.8989,31800.0
2014-08-26 15:30:00,64.33,64.35,64.31,64.35,33800.0,47.8989,47.9138,47.884,47.9138,33800.0
2014-08-26 15:35:00,64.34,64.35,64.33,64.35,25800.0,47.9063,47.9138,47.8989,47.9138,25800.0
2014-08-26 15:40:00,64.34,64.38,64.34,64.36,36600.0,47.9063,47.9361,47.9063,47.9212,36600.0
2014-08-26 15:45:00,64.36,64.36,64.3,64.3,59500.0,47.9212,47.9212,47.8765,47.8765,59500.0
2014-08-26 15:50:00,64.3,64.34,64.3,64.34,51000.0,47.8765,47.9063,47.8765,47.9063,51000.0
2014-08-26 15:55:00,64.34,64.35,64.29,64.34,162500.0,47.9063,47.9138,47.8691,47.9063,162500.0
2014-08-27 09:30:00,64.38,64.58,64.38,64.46,49000.0,47.9361,48.085,47.9361,47.9957,49000.0
2014-08-27 09:35:00,64.45,64.45,64.3,64.33,16800.0,47.9882,47.9882,47.8765,47.8989,16800.0
2014-08-27 09:40:00,64.33,64.34,64.26,64.26,12100.0,47.8989,47.9063,47.8468,47.8468,12100.0
2014-08-27 09:45:00,64.28,64.32,64.24,64.24,13800.0,47.8617,47.8914,47.8319,47.8319,13800.0
2014-08-27 09:50:00,64.24,64.25,64.18,64.22,21600.0,47.8319,47.8393,47.7872,47.817,21600.0
2014-08-27 09:55:00,64.22,64.22,64.11,64.13,16600.0,47.817,47.817,47.7351,47.75,16600.0
2014-08-27 10:00:00,64.12,64.17,64.08,64.17,35900.0,47.7425,47.7797,47.7127,47.7797,35900.0
2014-08-27 10:05:00,64.17,64.18,64.13,64.15,13700.0,47.7797,47.7872,47.75,47.7649,13700.0
2014-08-27 10:10:00,64.15,64.2,64.14,64.2,14500.0,47.7649,47.8021,47.7574,47.8021,14500.0
2014-08-27 10:15:00,64.2,64.24,64.19,64.23,15600.0,47.8021,47.8319,47.7946,47.8244,15600.0
2014-08-27 10:20:00,64.23,64.27,64.23,64.27,11700.0,47.8244,47.8542,47.8244,47.8542,11700.0
2014-08-27 10:25:00,64.26,64.28,64.23,64.24,13100.0,47.8468,47.8617,47.8244,47.8319,13100.0
2014-08-27 10:30:00,64.24,64.28,64.23,64.26,10800.0,47.8319,47.8617,47.8244,47.8468,10800.0
2014-08-27 10:35:00,64.27,64.27,64.2,64.21,13600.0,47.8542,47.8542,47.8021,47.8095,13600.0
2014-08-27 10:40:00,64.22,64.24,64.21,64.22,13200.0,47.817,47.8319,47.8095,47.817,13200.0
2014-08-27 10:45:00,64.22,64.32,64.21,64.32,17100.0,47.817,47.8914,47.8095,47.8914,17100.0
2014-08-27 10:50:00,64.32,64.32,64.26,64.28,15200.0,47.8914,47.8914,47.8468,47.8617,15200.0
2014-08-27 10:55:00,64.28,64.29,64.26,64.28,16900.0,47.8617,47.8691,47.8468,47.8617,16900.0
2014-08-27 11:00:00,64.28,64.35,64.28,64.35,11100.0,47.8617,47.9138,47.8617,47.9138,11100.0
2014-08-27 11:05:00,64.34,64.35,64.34,64.34,6100.0,47.9063,47.9138,47.9063,47.9063,6100.0
2014-08-27 11:10:00,64.35,64.35,64.33,64.34,14900.0,47.9138,47.9138,47.8989,47.9063,14900.0
2014-08-27 11:15:00,64.35,64.36,64.34,64.36,13700.0,47.9138,47.9212,47.9063,47.9212,13700.0
2014-08-27 11:20:00,64.37,64.38,64.34,64.34,9600.0,47.9287,47.9361,47.9063,47.9063,9600.0
2014-08-27 11:25:00,64.34,64.35,64.33,64.35,14600.0,47.9063,47.9138,47.8989,47.9138,14600.0
2014-08-27 11:30:00,64.34,64.34,64.3,64.34,16700.0,47.9063,47.9063,47.8765,47.9063,16700.0
2014-08-27 11:35:00,64.35,64.39,64.34,64.37,21700.0,47.9138,47.9436,47.9063,47.9287,21700.0
2014-08-27 11:40:00,64.36,64.37,64.32,64.35,9600.0,47.9212,47.9287,47.8914,47.9138,9600.0
2014-08-27 11:45:00,64.35,64.4,64.35,64.38,10300.0,47.9138,47.951,47.9138,47.9361,10300.0
2014-08-27 11:50:00,64.39,64.41,64.38,64.39,21700.0,47.9436,47.9584,47.9361,47.9436,21700.0
2014-08-27 11:55:00,64.4,64.4,64.39,64.39,7900.0,47.951,47.951,47.9436,47.9436,7900.0
2014-08-27 12:00:00,64.4,64.41,64.38,64.39,7500.0,47.951,47.9584,47.9361,47.9436,7500.0
2014-08-27 12:05:00,64.39,64.39,64.34,64.34,6100.0,47.9436,47.9436,47.9063,47.9063,6100.0
2014-08-27 12:10:00,64.34,64.38,64.33,64.38,9600.0,47.9063,47.9361,47.8989,47.9361,9600.0
2014-08-27 12:15:00,64.38,64.41,64.38,64.39,11800.0,47.9361,47.9584,47.9361,47.9436,11800.0
2014-08-27 12:20:00,64.39,64.39,64.36,64.39,6100.0,47.9436,47.9436,47.9212,47.9436,6100.0
2014-08-27 12:25:00,64.39,64.43,64.39,64.43,5100.0,47.9436,47.9733,47.9436,47.9733,5100.0
2014-08-27 12:30:00,64.42,64.43,64.41,64.43,9200.0,47.9659,47.9733,47.9584,47.9733,9200.0
2014-08-27 12:35:00,64.43,64.46,64.42,64.46,7300.0,47.9733,47.9957,47.9659,47.9957,7300.0
2014-08-27 12:40:00,64.46,64.48,64.45,64.48,7600.0,47.9957,48.0106,47.9882,48.0106,7600.0
2014-08-27 12:45:00,64.48,64.5,64.48,64.48,13100.0,48.0106,48.0255,48.0106,48.0106,13100.0
2014-08-27 12:50:00,64.49,64.49,64.46,64.46,5200.0,48.018,48.018,47.9957,47.9957,5200.0
2014-08-27 12:55:00,64.47,64.47,64.44,64.44,10700.0,48.0031,48.0031,47.9808,47.9808,10700.0
2014-08-27 13:00:00,64.44,64.47,64.44,64.47,4500.0,47.9808,48.0031,47.9808,48.0031,4500.0
2014-08-27 13:05:00,64.48,64.48,64.44,64.45,11500.0,48.0106,48.0106,47.9808,47.9882,11500.0
2014-08-27 13:10:00,64.46,64.48,64.45,64.48,6700.0,47.9957,48.0106,47.9882,48.0106,6700.0
2014-08-27 13:15:00,64.48,64.49,64.47,64.48,6900.0,48.0106,48.018,48.0031,48.0106,6900.0
2014-08-27 13:20:00,64.49,64.49,64.48,64.49,5400.0,48.018,48.018,48.0106,48.018,5400.0
2014-08-27 13:25:00,64.49,64.49,64.46,64.46,8500.0,48.018,48.018,47.9957,47.9957,8500.0
2014-08-27 13:30:00,64.47,64.47,64.46,64.47,4200.0,48.0031,48.0031,47.9957,48.0031,4200.0
2014-08-27 13:35:00,64.47,64.47,64.46,64.46,4400.0,48.0031,48.0031,47.9957,47.9957,4400.0
2014-08-27 13:40:00,64.47,64.47,64.43,64.44,9600.0,48.0031,48.0031,47.9733,47.9808,9600.0
2014-08-27 13:45:00,64.44,64.44,64.42,64.42,6700.0,47.9808,47.9808,47.9659,47.9659,6700.0
2014-08-27 13:50:00,64.43,64.43,64.4,64.4,9600.0,47.9733,47.9733,47.951,47.951,9600.0
2014-08-27 13:55:00,64.4,64.41,64.38,64.39,12000.0,47.951,47.9584,47.9361,47.9436,12000.0
2014-08-27 14:00:00,64.39,64.4,64.36,64.36,11600.0,47.9436,47.951,47.9212,47.9212,11600.0
2014-08-27 14:05:00,64.36,64.42,64.36,64.42,18200.0,47.9212,47.9659,47.9212,47.9659,18200.0
2014-08-27 14:10:00,64.42,64.45,64.41,64.45,8600.0,47.9659,47.9882,47.9584,47.9882,8600.0
2014-08-27 14:15:00,64.45,64.46,64.44,64.44,9700.0,47.9882,47.9957,47.9808,47.9808,9700.0
2014-08-27 14:20:00,64.44,64.46,64.44,64.46,5500.0,47.9808,47.9957,47.9808,47.9957,5500.0
2014-08-27 14:25:00,64.46,64.46,64.44,64.44,7100.0,47.9957,47.9957,47.9808,47.9808,7100.0
2014-08-27 14:30:00,64.45,64.46,64.44,64.46,5100.0,47.9882,47.9957,47.9808,47.9957,5100.0
2014-08-27 14:35:00,64.46,64.46,64.42,64.42,8200.0,47.9957,47.9957,47.9659,47.9659,8200.0
2014-08-27 14:40:00,64.42,64.43,64.38,64.38,10100.0,47.9659,47.9733,47.9361,47.9361,10100.0
2014-08-27 14:45:00,64.38,64.39,64.38,64.39,5700.0,47.9361,47.9436,47.9361,47.9436,5700.0
2014-08-27 14:50:00,64.39,64.4,64.38,64.38,10000.0,47.9436,47.951,47.9361,47.9361,10000.0
2014-08-27 14:55:00,64.38,64.4,64.28,64.28,20500.0,47.9361,47.951,47.8617,47.8617,20500.0
2014-08-27 15:00:00,64.28,64.3,64.27,64.3,12700.0,47.8617,47.8765,47.8542,47.8765,12700.0
2014-08-27 15:05:00,64.3,64.3,64.24,64.28,11700.0,47.8765,47.8765,47.8319,47.8617,11700.0
2014-08-27 15:10:00,64.28,64.3,64.27,64.3,6800.0,47.8617,47.8765,47.8542,47.8765,6800.0
2014-08-27 15:15:00,64.29,64.33,64.29,64.33,11800.0,47.8691,47.8989,47.8691,47.8989,11800.0
2014-08-27 15:20:00,64.33,64.35,64.32,64.33,14300.0,47.8989,47.9138,47.8914,47.8989,14300.0
2014-08-27 15:25:00,64.32,64.37,64.32,64.36,11000.0,47.8914,47.9287,47.8914,47.9212,11000.0
2014-08-27 15:30:00,64.35,64.35,64.33,64.33,21200.0,47.9138,47.9138,47.8989,47.8989,21200.0
2014-08-27 15:35:00,64.33,64.34,64.28,64.29,58900.0,47.8989,47.9063,47.8617,47.8691,58900.0
2014-08-27 15:40:00,64.3,64.35,64.3,64.34,19100.0,47.8765,47.9138,47.8765,47.9063,19100.0
2014-08-27 15:45:00,64.34,64.36,64.29,64.29,79400.0,47.9063,47.9212,47.8691,47.8691,79400.0
2014-08-27 15:50:00,64.3,64.37,64.3,64.37,19700.0,47.8765,47.9287,47.8765,47.9287,19700.0
2014-08-27 15:55:00,64.37,64.4,64.36,64.38,85600.0,47.9287,47.951,47.9212,47.9361,85600.0
2014-08-28 09:30:00,64.0,64.16,63.99,64.07,53500.0,47.6532,47.7723,47.6457,47.7053,53500.0
2014-08-28 09:35:00,64.05,64.11,63.99,64.0,14700.0,47.6904,47.7351,47.6457,47.6532,14700.0
2014-08-28 09:40:00,64.01,64.01,63.92,63.93,11500.0,47.6606,47.6606,47.5936,47.601,11500.0
2014-08-28 09:45:00,63.92,64.03,63.9,64.03,8500.0,47.5936,47.6755,47.5787,47.6755,8500.0
2014-08-28 09:50:00,64.04,64.08,64.01,64.08,6700.0,47.683,47.7127,47.6606,47.7127,6700.0
2014-08-28 09:55:00,64.11,64.15,64.09,64.11,7200.0,47.7351,47.7649,47.7202,47.7351,7200.0
2014-08-28 10:00:00,64.14,64.15,64.11,64.14,6100.0,47.7574,47.7649,47.7351,47.7574,6100.0
2014-08-28 10:05:00,64.13,64.19,64.13,64.18,9900.0,47.75,47.7946,47.75,47.7872,9900.0
2014-08-28 10:10:00,64.19,64.19,64.11,64.11,8700.0,47.7946,47.7946,47.7351,47.7351,8700.0
2014-08-28 10:15:00,64.11,64.14,64.09,64.13,15800.0,47.7351,47.7574,47.7202,47.75,15800.0
2014-08-28 10:20:00,64.12,64.18,64.11,64.17,12600.0,47.7425,47.7872,47.7351,47.7797,12600.0
2014-08-28 10:25:00,64.18,64.21,64.17,64.2,9200.0,47.7872,47.8095,47.7797,47.8021,9200.0
2014-08-28 10:30:00,64.22,64.23,64.17,64.2,10700.0,47.817,47.8244,47.7797,47.8021,10700.0
2014-08-28 10:35:00,64.2,64.22,64.17,64.17,8100.0,47.8021,47.817,47.7797,47.7797,8100.0
2014-08-28 10:40:00,64.16,64.25,64.16,64.25,5000.0,47.7723,47.8393,47.7723,47.8393,5000.0
2014-08-28 10:45:00,64.26,64.29,64.21,64.28,12800.0,47.8468,47.8691,47.8095,47.8617,12800.0
2014-08-28 10:50:00,64.27,64.31,64.26,64.3,8000.0,47.8542,47.884,47.8468,47.8765,8000.0
2014-08-28 10:55:00,64.31,64.32,64.27,64.3,6100.0,47.884,47.8914,47.8542,47.8765,6100.0
2014-08-28 11:00:00,64.3,64.32,64.26,64.28,9500.0,47.8765,47.8914,47.8468,47.8617,9500.0
2014-08-28 11:05:00,64.29,64.29,64.24,64.24,6700.0,47.8691,47.8691,47.8319,47.8319,6700.0
2014-08-28 11:10:00,64.24,64.25,64.22,64.23,10600.0,47.8319,47.8393,47.817,47.8244,10600.0
2014-08-28 11:15:00,64.23,64.24,64.16,64.2,10000.0,47.8244,47.8319,47.7723,47.8021,10000.0
2014-08-28 11:20:00,64.19,64.24,64.17,64.23,20800.0,47.7946,47.8319,47.7797,47.8244,20800.0
2014-08-28 11:25:00,64.23,64.25,64.23,64.25,5200.0,47.8244,47.8393,47.8244,47.8393,5200.0
2014-08-28 11:30:00,64.25,64.27,64.23,64.26,6500.0,47.8393,47.8542,47.8244,47.8468,6500.0
2014-08-28 11:35:00,64.26,64.28,64.25,64.26,8300.0,47.8468,47.8617,47.8393,47.8468,8300.0
2014-08-28 11:40:00,64.25,64.26,64.23,64.25,5600.0,47.8393,47.8468,47.8244,47.8393,5600.0
2014-08-28 11:45:00,64.25,64.25,64.22,64.23,5300.0,47.8393,47.8393,47.817,47.8244,5300.0
2014-08-28 11:50:00,64.24,64.28,64.24,64.28,5300.0,47.8319,47.8617,47.8319,47.8617,5300.0
2014-08-28 11:55:00,64.28,64.31,64.28,64.28,7700.0,47.8617,47.884,47.8617,47.8617,7700.0
2014-08-28 12:00:00,64.29,64.31,64.28,64.28,17000.0,47.8691,47.884,47.8617,47.8617,17000.0
2014-08-28 12:05:00,64.28,64.31,64.28,64.28,4200.0,47.8617,47.884,47.8617,47.8617,4200.0
2014-08-28 12:10:00,64.28,64.33,64.28,64.31,9100.0,47.8617,47.8989,47.8617,47.884,9100.0
2014-08-28 12:15:00,64.31,64.35,64.3,64.32,18400.0,47.884,47.9138,47.8765,47.8914,18400.0
2014-08-28 12:20:00,64.33,64.34,64.31,64.33,8300.0,47.8989,47.9063,47.884,47.8989,8300.0
2014-08-28 12:25:00,64.34,64.35,64.31,64.34,9200.0,47.9063,47.9138,47.884,47.9063,9200.0
2014-08-28 12:30:00,64.35,64.37,64.32,64.32,8300.0,47.9138,47.9287,47.8914,47.8914,8300.0
2014-08-28 12:35:00,64.32,64.34,64.31,64.34,5200.0,47.8914,47.9063,47.884,47.9063,5200.0
2014-08-28 12:40:00,64.33,64.34,64.32,64.34,7900.0,47.8989,47.9063,47.8914,47.9063,7900.0
2014-08-28 12:45:00,64.34,64.38,64.34,64.35,16300.0,47.9063,47.9361,47.9063,47.9138,16300.0
2014-08-28 12:50:00,64.35,64.37,64.34,64.36,7800.0,47.9138,47.9287,47.9063,47.9212,7800.0
2014-08-28 12:55:00,64.37,64.37,64.35,64.35,7000.0,47.9287,47.9287,47.9138,47.9138,7000.0
2014-08-28 13:00:00,64.35,64.37,64.34,64.34,7000.0,47.9138,47.9287,47.9063,47.9063,7000.0
2014-08-28 13:05:00,64.34,64.36,64.34,64.36,7800.0,47.9063,47.9212,47.9063,47.9212,7800.0
2014-08-28 13:10:00,64.35,64.35,64.33,64.34,6400.0,47.9138,47.9138,47.8989,47.9063,6400.0
2014-08-28 13:15:00,64.34,64.37,64.34,64.37,24700.0,47.9063,47.9287,47.9063,47.9287,24700.0
2014-08-28 13:20:00,64.36,64.37,64.34,64.34,30500.0,47.9212,47.9287,47.9063,47.9063,30500.0
2014-08-28 13:25:00,64.34,64.35,64.31,64.32,10700.0,47.9063,47.9138,47.884,47.8914,10700.0
2014-08-28 13:30:00,64.31,64.32,64.28,64.29,12800.0,47.884,47.8914,47.8617,47.8691,12800.0
2014-08-28 13:35:00,64.28,64.3,64.27,64.27,7500.0,47.8617,47.8765,47.8542,47.8542,7500.0
2014-08-28 13:40:00,64.27,64.31,64.27,64.28,5700.0,47.8542,47.884,47.8542,47.8617,5700.0
2014-08-28 13:45:00,64.29,64.34,64.29,64.34,8300.0,47.8691,47.9063,47.8691,47.9063,8300.0
2014-08-28 13:50:00,64.33,64.34,64.32,64.32,3900.0,47.8989,47.9063,47.8914,47.8914,3900.0
2014-08-28 13:55:00,64.32,64.32,64.3,64.32,8700.0,47.8914,47.8914,47.8765,47.8914,8700.0
2014-08-28 14:00:00,64.32,64.33,64.29,64.3,7100.0,47.8914,47.8989,47.8691,47.8765,7100.0
2014-08-28 14:05:00,64.3,64.31,64.28,64.3,9500.0,47.8765,47.884,47.8617,47.8765,9500.0
2014-08-28 14:10:00,64.31,64.32,64.28,64.31,6500.0,47.884,47.8914,47.8617,47.884,6500.0
2014-08-28 14:15:00,64.3,64.3,64.26,64.28,11500.0,47.8765,47.8765,47.8468,47.8617,11500.0
2014-08-28 14:20:00,64.28,64.31,64.28,64.29,8400.0,47.8617,47.884,47.8617,47.8691,8400.0
2014-08-28 14:25:00,64.3,64.31,64.25,64.27,14900.0,47.8765,47.884,47.8393,47.8542,14900.0
2014-08-28 14:30:00,64.28,64.29,64.26,64.29,10600.0,47.8617,47.8691,47.8468,47.8691,10600.0
2014-08-28 14:35:00,64.29,64.29,64.26,64.27,11300.0,47.8691,47.8691,47.8468,47.8542,11300.0
2014-08-28 14:40:00,64.27,64.3,64.26,64.26,8200.0,47.8542,47.8765,47.8468,47.8468,8200.0
2014-08-28 14:45:00,64.26,64.27,64.24,64.25,10000.0,47.8468,47.8542,47.8319,47.8393,10000.0
2014-08-28 14:50:00,64.25,64.29,64.25,64.29,9000.0,47.8393,47.8691,47.8393,47.8691,9000.0
2014-08-28 14:55:00,64.29,64.29,64.26,64.27,9700.0,47.8691,47.8691,47.8468,47.8542,9700.0
2014-08-28 15:00:00,64.27,64.29,64.26,64.26,13600.0,47.8542,47.8691,47.8468,47.8468,13600.0
2014-08-28 15:05:00,64.26,64.3,64.26,64.29,9200.0,47.8468,47.8765,47.8468,47.8691,9200.0
2014-08-28 15:10:00,64.29,64.31,64.28,64.29,8900.0,47.8691,47.884,47.8617,47.8691,8900.0
2014-08-28 15:15:00,64.29,64.34,64.29,64.34,15900.0,47.8691,47.9063,47.8691,47.9063,15900.0
2014-08-28 15:20:00,64.33,64.34,64.32,64.32,10400.0,47.8989,47.9063,47.8914,47.8914,10400.0
2014-08-28 15:25:00,64.33,64.33,64.31,64.32,7600.0,47.8989,47.8989,47.884,47.8914,7600.0
2014-08-28 15:30:00,64.32,64.34,64.32,64.34,14200.0,47.8914,47.9063,47.8914,47.9063,14200.0
2014-08-28 15:35:00,64.33,64.34,64.29,64.29,31100.0,47.8989,47.9063,47.8691,47.8691,31100.0
2014-08-28 15:40:00,64.29,64.31,64.28,64.29,10600.0,47.8691,47.884,47.8617,47.8691,10600.0
2014-08-28 15:45:00,64.29,64.3,64.27,64.27,23500.0,47.8691,47.8765,47.8542,47.8542,23500.0
2014-08-28 15:50:00,64.28,64.28,64.22,64.23,34700.0,47.8617,47.8617,47.817,47.8244,34700.0
2014-08-28 15:55:00,64.23,64.28,64.22,64.28,67600.0,47.8244,47.8617,47.817,47.8617,67600.0
2014-08-29 09:30:00,64.39,64.57,64.35,64.35,39300.0,47.9436,48.0776,47.9138,47.9138,39300.0
2014-08-29 09:35:00,64.37,64.39,64.3,64.3,11600.0,47.9287,47.9436,47.8765,47.8765,11600.0
2014-08-29 09:40:00,64.31,64.32,64.25,64.27,8300.0,47.884,47.8914,47.8393,47.8542,8300.0
2014-08-29 09:45:00,64.26,64.26,64.15,64.15,10600.0,47.8468,47.8468,47.7649,47.7649,10600.0
2014-08-29 09:50:00,64.16,64.21,64.12,64.16,11200.0,47.7723,47.8095,47.7425,47.7723,11200.0
2014-08-29 09:55:00,64.13,64.19,64.12,64.17,6900.0,47.75,47.7946,47.7425,47.7797,6900.0
2014-08-29 10:00:00,64.19,64.19,64.13,64.15,8000.0,47.7946,47.7946,47.75,47.7649,8000.0
2014-08-29 10:05:00,64.15,64.21,64.06,64.06,18900.0,47.7649,47.8095,47.6978,47.6978,18900.0
2014-08-29 10:10:00,64.05,64.06,64.0,64.03,13500.0,47.6904,47.6978,47.6532,47.6755,13500.0
2014-08-29 10:15:00,64.04,64.1,64.0,64.06,18500.0,47.683,47.7276,47.6532,47.6978,18500.0
2014-08-29 10:20:00,64.05,64.09,64.0,64.0,15000.0,47.6904,47.7202,47.6532,47.6532,15000.0
2014-08-29 10:25:00,64.0,64.04,63.99,63.99,15200.0,47.6532,47.683,47.6457,47.6457,15200.0
2014-08-29 10:30:00,63.99,64.11,63.99,64.09,9100.0,47.6457,47.7351,47.6457,47.7202,9100.0
2014-08-29 10:35:00,64.06,64.08,64.06,64.06,3800.0,47.6978,47.7127,47.6978,47.6978,3800.0
2014-08-29 10:40:00,64.06,64.09,64.03,64.05,10300.0,47.6978,47.7202,47.6755,47.6904,10300.0
2014-08-29 10:45:00,64.05,64.06,64.02,64.06,14500.0,47.6904,47.6978,47.6681,47.6978,14500.0
2014-08-29 10:50:00,64.07,64.1,64.06,64.08,8800.0,47.7053,47.7276,47.6978,47.7127,8800.0
2014-08-29 10:55:00,64.08,64.15,64.08,64.15,11900.0,47.7127,47.7649,47.7127,47.7649,11900.0
2014-08-29 11:00:00,64.15,64.16,64.1,64.1,13600.0,47.7649,47.7723,47.7276,47.7276,13600.0
2014-08-29 11:05:00,64.1,64.12,64.09,64.1,15000.0,47.7276,47.7425,47.7202,47.7276,15000.0
2014-08-29 11:10:00,64.09,64.15,64.09,64.13,12800.0,47.7202,47.7649,47.7202,47.75,12800.0
2014-08-29 11:15:00,64.14,64.14,64.1,64.1,7000.0,47.7574,47.7574,47.7276,47.7276,7000.0
2014-08-29 11:20:00,64.1,64.14,64.09,64.14,13300.0,47.7276,47.7574,47.7202,47.7574,13300.0
2014-08-29 11:25:00,64.13,64.15,64.11,64.14,13800.0,47.75,47.7649,47.7351,47.7574,13800.0
2014-08-29 11:30:00,64.14,64.17,64.13,64.15,10200.0,47.7574,47.7797,47.75,47.7649,10200.0
2014-08-29 11:35:00,64.15,64.19,64.15,64.17,11900.0,47.7649,47.7946,47.7649,47.7797,11900.0
2014-08-29 11:40:00,64.18,64.22,64.18,64.21,6400.0,47.7872,47.817,47.7872,47.8095,6400.0
2014-08-29 11:45:00,64.2,64.23,64.2,64.2,14900.0,47.8021,47.8244,47.8021,47.8021,14900.0
2014-08-29 11:50:00,64.21,64.22,64.19,64.19,9100.0,47.8095,47.817,47.7946,47.7946,9100.0
2014-08-29 11:55:00,64.19,64.21,64.18,64.19,7800.0,47.7946,47.8095,47.7872,47.7946,7800.0
2014-08-29 12:00:00,64.2,64.21,64.17,64.18,8700.0,47.8021,47.8095,47.7797,47.7872,8700.0
2014-08-29 12:05:00,64.18,64.19,64.13,64.13,9600.0,47.7872,47.7946,47.75,47.75,9600.0
2014-08-29 12:10:00,64.13,64.14,64.11,64.13,11000.0,47.75,47.7574,47.7351,47.75,11000.0
2014-08-29 12:15:00,64.13,64.14,64.12,64.12,4100.0,47.75,47.7574,47.7425,47.7425,4100.0
2014-08-29 12:20:00,64.13,64.16,64.12,64.16,8200.0,47.75,47.7723,47.7425,47.7723,8200.0
2014-08-29 12:25:00,64.16,64.16,64.1,64.14,15500.0,47.7723,47.7723,47.7276,47.7574,15500.0
2014-08-29 12:30:00,64.15,64.15,64.11,64.11,7200.0,47.7649,47.7649,47.7351,47.7351,7200.0
2014-08-29 12:35:00,64.12,64.12,64.09,64.1,6100.0,47.7425,47.7425,47.7202,47.7276,6100.0
2014-08-29 12:40:00,64.1,64.1,64.07,64.09,8000.0,47.7276,47.7276,47.7053,47.7202,8000.0
2014-08-29 12:45:00,64.09,64.11,64.08,64.1,8000.0,47.7202,47.7351,47.7127,47.7276,8000.0
2014-08-29 12:50:00,64.11,64.13,64.09,64.09,22500.0,47.7351,47.75,47.7202,47.7202,22500.0
2014-08-29 12:55:00,64.1,64.1,64.08,64.1,12100.0,47.7276,47.7276,47.7127,47.7276,12100.0
2014-08-29 13:00:00,64.09,64.1,64.08,64.1,12800.0,47.7202,47.7276,47.7127,47.7276,12800.0
2014-08-29 13:05:00,64.09,64.1,64.08,64.1,8200.0,47.7202,47.7276,47.7127,47.7276,8200.0
2014-08-29 13:10:00,64.1,64.1,64.07,64.08,6800.0,47.7276,47.7276,47.7053,47.7127,6800.0
2014-08-29 13:15:00,64.08,64.1,64.08,64.1,10300.0,47.7127,47.7276,47.7127,47.7276,10300.0
2014-08-29 13:20:00,64.09,64.09,64.08,64.08,8000.0,47.7202,47.7202,47.7127,47.7127,8000.0
2014-08-29 13:25:00,64.07,64.09,64.07,64.08,7100.0,47.7053,47.7202,47.7053,47.7127,7100.0
2014-08-29 13:30:00,64.09,64.09,64.06,64.07,5100.0,47.7202,47.7202,47.6978,47.7053,5100.0
2014-08-29 13:35:00,64.06,64.1,64.06,64.08,4500.0,47.6978,47.7276,47.6978,47.7127,4500.0
2014-08-29 13:40:00,64.08,64.1,64.08,64.08,9800.0,47.7127,47.7276,47.7127,47.7127,9800.0
2014-08-29 13:45:00,64.08,64.09,64.07,64.08,4500.0,47.7127,47.7202,47.7053,47.7127,4500.0
2014-08-29 13:50:00,64.08,64.1,64.06,64.07,13600.0,47.7127,47.7276,47.6978,47.7053,13600.0
2014-08-29 13:55:00,64.07,64.1,64.07,64.1,5700.0,47.7053,47.7276,47.7053,47.7276,5700.0
2014-08-29 14:00:00,64.1,64.1,64.09,64.09,11300.0,47.7276,47.7276,47.7202,47.7202,11300.0
2014-08-29 14:05:00,64.09,64.11,64.09,64.11,13700.0,47.7202,47.7351,47.7202,47.7351,13700.0
2014-08-29 14:10:00,64.1,64.1,64.08,64.09,5100.0,47.7276,47.7276,47.7127,47.7202,5100.0
2014-08-29 14:15:00,64.09,64.1,64.06,64.06,8100.0,47.7202,47.7276,47.6978,47.6978,8100.0
2014-08-29 14:20:00,64.07,64.1,64.07,64.09,83500.0,47.7053,47.7276,47.7053,47.7202,83500.0
2014-08-29 14:25:00,64.08,64.1,64.06,64.1,6500.0,47.7127,47.7276,47.6978,47.7276,6500.0
2014-08-29 14:30:00,64.09,64.11,64.05,64.05,10800.0,47.7202,47.7351,47.6904,47.6904,10800.0
2014-08-29 14:35:00,64.05,64.05,64.02,64.02,5800.0,47.6904,47.6904,47.6681,47.6681,5800.0
2014-08-29 14:40:00,64.03,64.04,63.99,63.99,9000.0,47.6755,47.683,47.6457,47.6457,9000.0
2014-08-29 14:45:00,63.99,64.05,63.99,64.04,10000.0,47.6457,47.6904,47.6457,47.683,10000.0
2014-08-29 14:50:00,64.05,64.06,64.03,64.05,9900.0,47.6904,47.6978,47.6755,47.6904,9900.0
2014-08-29 14:55:00,64.05,64.05,64.04,64.05,38800.0,47.6904,47.6904,47.683,47.6904,38800.0
2014-08-29 15:00:00,64.04,64.06,64.03,64.04,20700.0,47.683,47.6978,47.6755,47.683,20700.0
2014-08-29 15:05:00,64.04,64.04,64.02,64.04,14300.0,47.683,47.683,47.6681,47.683,14300.0
2014-08-29 15:10:00,64.03,64.06,64.03,64.04,23500.0,47.6755,47.6978,47.6755,47.683,23500.0
2014-08-29 15:15:00,64.05,64.06,64.04,64.04,18800.0,47.6904,47.6978,47.683,47.683,18800.0
2014-08-29 15:20:00,64.04,64.05,64.03,64.03,12200.0,47.683,47.6904,47.6755,47.6755,12200.0
2014-08-29 15:25:00,64.04,64.05,64.03,64.04,18700.0,47.683,47.6904,47.6755,47.683,18700.0
2014-08-29 15:30:00,64.05,64.05,64.01,64.04,32600.0,47.6904,47.6904,47.6606,47.683,32600.0
2014-08-29 15:35:00,64.05,64.06,64.04,64.05,21600.0,47.6904,47.6978,47.683,47.6904,21600.0
2014-08-29 15:40:00,64.05,64.05,64.04,64.04,21700.0,47.6904,47.6904,47.683,47.683,21700.0
2014-08-29 15:45:00,64.04,64.06,64.03,64.03,88000.0,47.683,47.6978,47.6755,47.6755,88000.0
2014-08-29 15:50:00,64.04,64.04,64.02,64.02,97000.0,47.683,47.683,47.6681,47.6681,97000.0
2014-08-29 15:55:00,64.03,64.03,63.99,63.99,319800.0,47.6755,47.6755,47.6457,47.6457,319800.0
2014-09-02 09:30:00,64.33,64.57,64.31,64.53,88200.0,47.8989,48.0776,47.884,48.0478,88200.0
2014-09-02 09:35:00,64.53,64.55,64.39,64.4,21000.0,48.0478,48.0627,47.9436,47.951,21000.0
2014-09-02 09:40:00,64.4,64.42,64.29,64.34,11700.0,47.951,47.9659,47.8691,47.9063,11700.0
2014-09-02 09:45:00,64.33,64.48,64.28,64.45,17600.0,47.8989,48.0106,47.8617,47.9882,17600.0
2014-09-02 09:50:00,64.46,64.51,64.44,64.49,78100.0,47.9957,48.0329,47.9808,48.018,78100.0
2014-09-02 09:55:00,64.48,64.5,64.39,64.42,48700.0,48.0106,48.0255,47.9436,47.9659,48700.0
2014-09-02 10:00:00,64.43,64.47,64.38,64.4,48700.0,47.9733,48.0031,47.9361,47.951,48700.0
2014-09-02 10:05:00,64.41,64.44,64.39,64.39,18600.0,47.9584,47.9808,47.9436,47.9436,18600.0
2014-09-02 10:10:00,64.4,64.48,64.4,64.46,20200.0,47.951,48.0106,47.951,47.9957,20200.0
2014-09-02 10:15:00,64.47,64.51,64.42,64.51,86000.0,48.0031,48.0329,47.9659,48.0329,86000.0
2014-09-02 10:20:00,64.51,64.57,64.5,64.57,28300.0,48.0329,48.0776,48.0255,48.0776,28300.0
2014-09-02 10:25:00,64.57,64.64,64.57,64.64,22500.0,48.0776,48.1297,48.0776,48.1297,22500.0
2014-09-02 10:30:00,64.64,64.67,64.6,64.66,21400.0,48.1297,48.152,48.0999,48.1446,21400.0
2014-09-02 10:35:00,64.66,64.66,64.55,64.65,98900.0,48.1446,48.1446,48.0627,48.1371,98900.0
2014-09-02 10:40:00,64.65,64.66,64.6,64.62,103400.0,48.1371,48.1446,48.0999,48.1148,103400.0
2014-09-02 10:45:00,64.62,64.63,64.57,64.57,20300.0,48.1148,48.1223,48.0776,48.0776,20300.0
2014-09-02 10:50:00,64.57,64.62,64.55,64.61,28400.0,48.0776,48.1148,48.0627,48.1074,28400.0
2014-09-02 10:55:00,64.6,64.62,64.56,64.62,74600.0,48.0999,48.1148,48.0701,48.1148,74600.0
2014-09-02 11:00:00,64.62,64.62,64.55,64.56,20900.0,48.1148,48.1148,48.0627,48.0701,20900.0
2014-09-02 11:05:00,64.56,64.56,64.55,64.56,32000.0,48.0701,48.0701,48.0627,48.0701,32000.0
2014-09-02 11:10:00,64.56,64.59,64.52,64.52,53600.0,48.0701,48.0925,48.0404,48.0404,53600.0
2014-09-02 11:15:00,64.52,64.52,64.43,64.46,38200.0,48.0404,48.0404,47.9733,47.9957,38200.0
2014-09-02 11:20:00,64.45,64.49,64.45,64.46,26500.0,47.9882,48.018,47.9882,47.9957,26500.0
2014-09-02 11:25:00,64.46,64.48,64.45,64.45,16500.0,47.9957,48.0106,47.9882,47.9882,16500.0
2014-09-02 11:30:00,64.46,64.5,64.46,64.5,12000.0,47.9957,48.0255,47.9957,48.0255,12000.0
2014-09-02 11:35:00,64.49,64.5,64.45,64.45,43200.0,48.018,48.0255,47.9882,47.9882,43200.0
2014-09-02 11:40:00,64.45,64.46,64.4,64.4,27900.0,47.9882,47.9957,47.951,47.951,27900.0
2014-09-02 11:45:00,64.4,64.4,64.29,64.35,45100.0,47.951,47.951,47.8691,47.9138,45100.0
2014-09-02 11:50:00,64.35,64.36,64.23,64.26,42100.0,47.9138,47.9212,47.8244,47.8468,42100.0
2014-09-02 11:55:00,64.26,64.27,64.25,64.26,28600.0,47.8468,47.8542,47.8393,47.8468,28600.0
2014-09-02 12:00:00,64.26,64.3,64.25,64.29,51300.0,47.8468,47.8765,47.8393,47.8691,51300.0
2014-09-02 12:05:00,64.3,64.34,64.29,64.3,22700.0,47.8765,47.9063,47.8691,47.8765,22700.0
2014-09-02 12:10:00,64.31,64.32,64.28,64.3,13700.0,47.884,47.8914,47.8617,47.8765,13700.0
2014-09-02 12:15:00,64.3,64.31,64.28,64.31,12000.0,47.8765,47.884,47.8617,47.884,12000.0
2014-09-02 12:20:00,64.3,64.34,64.3,64.32,21800.0,47.8765,47.9063,47.8765,47.8914,21800.0
2014-09-02 12:25:00,64.31,64.32,64.29,64.3,13100.0,47.884,47.8914,47.8691,47.8765,13100.0
2014-09-02 12:30:00,64.3,64.31,64.25,64.28,29800.0,47.8765,47.884,47.8393,47.8617,29800.0
2014-09-02 12:35:00,64.28,64.3,64.24,64.25,10500.0,47.8617,47.8765,47.8319,47.8393,10500.0
2014-09-02 12:40:00,64.25,64.27,64.18,64.18,17400.0,47.8393,47.8542,47.7872,47.7872,17400.0
2014-09-02 12:45:00,64.18,64.23,64.17,64.21,9000.0,47.7872,47.8244,47.7797,47.8095,9000.0
2014-09-02 12:50:00,64.21,64.23,64.2,64.23,10100.0,47.8095,47.8244,47.8021,47.8244,10100.0
2014-09-02 12:55:00,64.23,64.25,64.2,64.21,20500.0,47.8244,47.8393,47.8021,47.8095,20500.0
2014-09-02 13:00:00,64.21,64.23,64.18,64.18,118400.0,47.8095,47.8244,47.7872,47.7872,118400.0
2014-09-02 13:05:00,64.18,64.18,64.13,64.14,29300.0,47.7872,47.7872,47.75,47.7574,29300.0
2014-09-02 13:10:00,64.15,64.16,64.14,64.15,8700.0,47.7649,47.7723,47.7574,47.7649,8700.0
2014-09-02 13:15:00,64.16,64.17,64.15,64.15,17600.0,47.7723,47.7797,47.7649,47.7649,17600.0
2014-09-02 13:20:00,64.16,64.16,64.15,64.15,6500.0,47.7723,47.7723,47.7649,47.7649,6500.0
2014-09-02 13:25:00,64.16,64.16,64.09,64.09,56200.0,47.7723,47.7723,47.7202,47.7202,56200.0
2014-09-02 13:30:00,64.1,64.13,64.07,64.09,18500.0,47.7276,47.75,47.7053,47.7202,18500.0
2014-09-02 13:35:00,64.09,64.14,64.08,64.14,10600.0,47.7202,47.7574,47.7127,47.7574,10600.0
2014-09-02 13:40:00,64.14,64.16,64.13,64.14,12600.0,47.7574,47.7723,47.75,47.7574,12600.0
2014-09-02 13:45:00,64.15,64.17,64.14,64.17,4800.0,47.7649,47.7797,47.7574,47.7797,4800.0
2014-09-02 13:50:00,64.18,64.22,64.17,64.21,18900.0,47.7872,47.817,47.7797,47.8095,18900.0
2014-09-02 13:55:00,64.22,64.24,64.2,64.22,65900.0,47.817,47.8319,47.8021,47.817,65900.0
2014-09-02 14:00:00,64.22,64.24,64.21,64.23,18800.0,47.817,47.8319,47.8095,47.8244,18800.0
2014-09-02 14:05:00,64.24,64.3,64.24,64.3,11800.0,47.8319,47.8765,47.8319,47.8765,11800.0
2014-09-02 14:10:00,64.29,64.3,64.28,64.28,13200.0,47.8691,47.8765,47.8617,47.8617,13200.0
2014-09-02 14:15:00,64.28,64.28,64.26,64.28,7100.0,47.8617,47.8617,47.8468,47.8617,7100.0
2014-09-02 14:20:00,64.29,64.3,64.25,64.26,13900.0,47.8691,47.8765,47.8393,47.8468,13900.0
2014-09-02 14:25:00,64.26,64.29,64.26,64.28,10100.0,47.8468,47.8691,47.8468,47.8617,10100.0
2014-09-02 14:30:00,64.28,64.31,64.27,64.27,10000.0,47.8617,47.884,47.8542,47.8542,10000.0
2014-09-02 14:35:00,64.27,64.28,64.26,64.27,13500.0,47.8542,47.8617,47.8468,47.8542,13500.0
2014-09-02 14:40:00,64.26,64.29,64.26,64.28,12800.0,47.8468,47.8691,47.8468,47.8617,12800.0
2014-09-02 14:45:00,64.28,64.29,64.27,64.28,15400.0,47.8617,47.8691,47.8542,47.8617,15400.0
2014-09-02 14:50:00,64.28,64.3,64.27,64.28,16400.0,47.8617,47.8765,47.8542,47.8617,16400.0
2014-09-02 14:55:00,64.29,64.3,64.27,64.27,17400.0,47.8691,47.8765,47.8542,47.8542,17400.0
2014-09-02 15:00:00,64.27,64.28,64.25,64.26,9800.0,47.8542,47.8617,47.8393,47.8468,9800.0
2014-09-02 15:05:00,64.26,64.29,64.25,64.28,22800.0,47.8468,47.8691,47.8393,47.8617,22800.0
2014-09-02 15:10:00,64.28,64.29,64.28,64.28,10500.0,47.8617,47.8691,47.8617,47.8617,10500.0
2014-09-02 15:15:00,64.28,64.3,64.28,64.3,22300.0,47.8617,47.8765,47.8617,47.8765,22300.0
2014-09-02 15:20:00,64.3,64.3,64.28,64.29,21500.0,47.8765,47.8765,47.8617,47.8691,21500.0
2014-09-02 15:25:00,64.28,64.29,64.28,64.28,39100.0,47.8617,47.8691,47.8617,47.8617,39100.0
2014-09-02 15:30:00,64.29,64.29,64.24,64.27,77400.0,47.8691,47.8691,47.8319,47.8542,77400.0
2014-09-02 15:35:00,64.27,64.27,64.26,64.26,18500.0,47.8542,47.8542,47.8468,47.8468,18500.0
2014-09-02 15:40:00,64.26,64.3,64.26,64.3,37500.0,47.8468,47.8765,47.8468,47.8765,37500.0
2014-09-02 15:45:00,64.3,64.33,64.3,64.32,43900.0,47.8765,47.8989,47.8765,47.8914,43900.0
2014-09-02 15:50:00,64.32,64.36,64.32,64.32,131400.0,47.8914,47.9212,47.8914,47.8914,131400.0
2014-09-02 15:55:00,64.33,64.34,64.26,64.28,242600.0,47.8989,47.9063,47.8468,47.8617,242600.0
2014-09-03 09:30:00,64.75,64.85,64.66,64.69,51200.0,48.2116,48.2861,48.1446,48.1669,51200.0
2014-09-03 09:35:00,64.72,64.83,64.63,64.64,17300.0,48.1893,48.2712,48.1223,48.1297,17300.0
2014-09-03 09:40:00,64.63,64.69,64.59,64.62,20100.0,48.1223,48.1669,48.0925,48.1148,20100.0
2014-09-03 09:45:00,64.64,64.72,64.64,64.72,34700.0,48.1297,48.1893,48.1297,48.1893,34700.0
2014-09-03 09:50:00,64.71,64.75,64.56,64.58,33300.0,48.1818,48.2116,48.0701,48.085,33300.0
2014-09-03 09:55:00,64.58,64.71,64.58,64.66,20900.0,48.085,48.1818,48.085,48.1446,20900.0
2014-09-03 10:00:00,64.66,64.7,64.62,64.63,27700.0,48.1446,48.1744,48.1148,48.1223,27700.0
2014-09-03 10:05:00,64.64,64.67,64.61,64.65,40000.0,48.1297,48.152,48.1074,48.1371,40000.0
2014-09-03 10:10:00,64.64,64.69,64.62,64.66,17300.0,48.1297,48.1669,48.1148,48.1446,17300.0
2014-09-03 10:15:00,64.65,64.68,64.59,64.6,15300.0,48.1371,48.1595,48.0925,48.0999,15300.0
2014-09-03 10:20:00,64.6,64.64,64.54,64.54,57800.0,48.0999,48.1297,48.0552,48.0552,57800.0
2014-09-03 10:25:00,64.54,64.56,64.52,64.55,20300.0,48.0552,48.0701,48.0404,48.0627,20300.0
2014-09-03 10:30:00,64.56,64.63,64.56,64.59,17400.0,48.0701,48.1223,48.0701,48.0925,17400.0
2014-09-03 10:35:00,64.58,64.6,64.57,64.59,32100.0,48.085,48.0999,48.0776,48.0925,32100.0
2014-09-03 10:40:00,64.6,64.64,64.6,64.63,19500.0,48.0999,48.1297,48.0999,48.1223,19500.0
2014-09-03 10:45:00,64.63,64.64,64.58,64.61,23700.0,48.1223,48.1297,48.085,48.1074,23700.0
2014-09-03 10:50:00,64.61,64.64,64.57,64.57,13900.0,48.1074,48.1297,48.0776,48.0776,13900.0
2014-09-03 10:55:00,64.58,64.59,64.56,64.57,9600.0,48.085,48.0925,48.0701,48.0776,9600.0
2014-09-03 11:00:00,64.57,64.59,64.54,64.54,14000.0,48.0776,48.0925,48.0552,48.0552,14000.0
2014-09-03 11:05:00,64.55,64.58,64.54,64.58,8500.0,48.0627,48.085,48.0552,48.085,8500.0
2014-09-03 11:10:00,64.58,64.58,64.56,64.56,9500.0,48.085,48.085,48.0701,48.0701,9500.0
2014-09-03 11:15:00,64.56,64.56,64.54,64.54,8500.0,48.0701,48.0701,48.0552,48.0552,8500.0
2014-09-03 11:20:00,64.55,64.55,64.52,64.53,27700.0,48.0627,48.0627,48.0404,48.0478,27700.0
2014-09-03 11:25:00,64.53,64.54,64.43,64.44,13800.0,48.0478,48.0552,47.9733,47.9808,13800.0
2014-09-03 11:30:00,64.44,64.46,64.42,64.44,12600.0,47.9808,47.9957,47.9659,47.9808,12600.0
2014-09-03 11:35:00,64.44,64.45,64.39,64.39,76800.0,47.9808,47.9882,47.9436,47.9436,76800.0
2014-09-03 11:40:00,64.39,64.45,64.38,64.39,14200.0,47.9436,47.9882,47.9361,47.9436,14200.0
2014-09-03 11:45:00,64.38,64.39,64.34,64.39,10900.0,47.9361,47.9436,47.9063,47.9436,10900.0
2014-09-03 11:50:00,64.38,64.43,64.37,64.43,8300.0,47.9361,47.9733,47.9287,47.9733,8300.0
2014-09-03 11:55:00,64.44,64.44,64.33,64.33,24900.0,47.9808,47.9808,47.8989,47.8989,24900.0
2014-09-03 12:00:00,64.33,64.37,64.31,64.37,13300.0,47.8989,47.9287,47.884,47.9287,13300.0
2014-09-03 12:05:00,64.37,64.39,64.36,64.39,6200.0,47.9287,47.9436,47.9212,47.9436,6200.0
2014-09-03 12:10:00,64.39,64.45,64.39,64.45,7700.0,47.9436,47.9882,47.9436,47.9882,7700.0
2014-09-03 12:15:00,64.45,64.45,64.42,64.44,15300.0,47.9882,47.9882,47.9659,47.9808,15300.0
2014-09-03 12:20:00,64.44,64.45,64.42,64.44,4500.0,47.9808,47.9882,47.9659,47.9808,4500.0
2014-09-03 12:25:00,64.44,64.48,64.44,64.45,11400.0,47.9808,48.0106,47.9808,47.9882,11400.0
2014-09-03 12:30:00,64.46,64.5,64.46,64.48,16500.0,47.9957,48.0255,47.9957,48.0106,16500.0
2014-09-03 12:35:00,64.49,64.55,64.49,64.54,54700.0,48.018,48.0627,48.018,48.0552,54700.0
2014-09-03 12:40:00,64.53,64.59,64.53,64.59,12400.0,48.0478,48.0925,48.0478,48.0925,12400.0
2014-09-03 12:45:00,64.59,64.59,64.54,64.54,12900.0,48.0925,48.0925,48.0552,48.0552,12900.0
2014-09-03 12:50:00,64.55,64.56,64.53,64.53,44000.0,48.0627,48.0701,48.0478,48.0478,44000.0
2014-09-03 12:55:00,64.52,64.54,64.52,64.53,20300.0,48.0404,48.0552,48.0404,48.0478,20300.0
2014-09-03 13:00:00,64.52,64.52,64.49,64.49,25400.0,48.0404,48.0404,48.018,48.018,25400.0
2014-09-03 13:05:00,64.49,64.52,64.48,64.48,18300.0,48.018,48.0404,48.0106,48.0106,18300.0
2014-09-03 13:10:00,64.48,64.5,64.46,64.5,20800.0,48.0106,48.0255,47.9957,48.0255,20800.0
2014-09-03 13:15:00,64.49,64.5,64.47,64.49,4100.0,48.018,48.0255,48.0031,48.018,4100.0
2014-09-03 13:20:00,64.48,64.48,64.45,64.47,17000.0,48.0106,48.0106,47.9882,48.0031,17000.0
2014-09-03 13:25:00,64.47,64.49,64.45,64.47,30000.0,48.0031,48.018,47.9882,48.0031,30000.0
2014-09-03 13:30:00,64.47,64.51,64.47,64.49,23400.0,48.0031,48.0329,48.0031,48.018,23400.0
2014-09-03 13:35:00,64.5,64.5,64.46,64.48,9400.0,48.0255,48.0255,47.9957,48.0106,9400.0
2014-09-03 13:40:00,64.48,64.48,64.43,64.43,8500.0,48.0106,48.0106,47.9733,47.9733,8500.0
2014-09-03 13:45:00,64.44,64.45,64.42,64.42,13900.0,47.9808,47.9882,47.9659,47.9659,13900.0
2014-09-03 13:50:00,64.42,64.42,64.36,64.38,15600.0,47.9659,47.9659,47.9212,47.9361,15600.0
2014-09-03 13:55:00,64.38,64.4,64.35,64.4,9700.0,47.9361,47.951,47.9138,47.951,9700.0
2014-09-03 14:00:00,64.4,64.41,64.35,64.37,14700.0,47.951,47.9584,47.9138,47.9287,14700.0
2014-09-03 14:05:00,64.38,64.39,64.37,64.38,9900.0,47.9361,47.9436,47.9287,47.9361,9900.0
2014-09-03 14:10:00,64.37,64.38,64.34,64.34,13600.0,47.9287,47.9361,47.9063,47.9063,13600.0
2014-09-03 14:15:00,64.34,64.38,64.33,64.36,16800.0,47.9063,47.9361,47.8989,47.9212,16800.0
2014-09-03 14:20:00,64.37,64.37,64.34,64.36,14500.0,47.9287,47.9287,47.9063,47.9212,14500.0
2014-09-03 14:25:00,64.36,64.37,64.29,64.31,23200.0,47.9212,47.9287,47.8691,47.884,23200.0
2014-09-03 14:30:00,64.32,64.35,64.32,64.34,9800.0,47.8914,47.9138,47.8914,47.9063,9800.0
2014-09-03 14:35:00,64.34,64.36,64.34,64.35,8800.0,47.9063,47.9212,47.9063,47.9138,8800.0
2014-09-03 14:40:00,64.34,64.36,64.33,64.34,11100.0,47.9063,47.9212,47.8989,47.9063,11100.0
2014-09-03 14:45:00,64.34,64.34,64.3,64.3,12100.0,47.9063,47.9063,47.8765,47.8765,12100.0
2014-09-03 14:50:00,64.3,64.3,64.25,64.26,23000.0,47.8765,47.8765,47.8393,47.8468,23000.0
2014-09-03 14:55:00,64.27,64.27,64.24,64.24,15400.0,47.8542,47.8542,47.8319,47.8319,15400.0
2014-09-03 15:00:00,64.23,64.24,64.21,64.24,16600.0,47.8244,47.8319,47.8095,47.8319,16600.0
2014-09-03 15:05:00,64.25,64.25,64.19,64.23,30800.0,47.8393,47.8393,47.7946,47.8244,30800.0
2014-09-03 15:10:00,64.23,64.25,64.23,64.23,14900.0,47.8244,47.8393,47.8244,47.8244,14900.0
2014-09-03 15:15:00,64.24,64.28,64.24,64.28,27800.0,47.8319,47.8617,47.8319,47.8617,27800.0
2014-09-03 15:20:00,64.27,64.28,64.24,64.25,27900.0,47.8542,47.8617,47.8319,47.8393,27900.0
2014-09-03 15:25:00,64.25,64.26,64.24,64.25,14400.0,47.8393,47.8468,47.8319,47.8393,14400.0
2014-09-03 15:30:00,64.25,64.25,64.21,64.25,22600.0,47.8393,47.8393,47.8095,47.8393,22600.0
2014-09-03 15:35:00,64.25,64.26,64.24,64.25,15500.0,47.8393,47.8468,47.8319,47.8393,15500.0
2014-09-03 15:40:00,64.25,64.25,64.22,64.22,27000.0,47.8393,47.8393,47.817,47.817,27000.0
2014-09-03 15:45:00,64.22,64.24,64.2,64.22,38700.0,47.817,47.8319,47.8021,47.817,38700.0
2014-09-03 15:50:00,64.22,64.26,64.22,64.26,36700.0,47.817,47.8468,47.817,47.8468,36700.0
2014-09-03 15:55:00,64.26,64.29,64.25,64.28,83500.0,47.8468,47.8691,47.8393,47.8617,83500.0
2014-09-04 09:30:00,64.33,65.48,64.19,64.25,80100.0,47.8989,48.7551,47.7946,47.8393,80100.0
2014-09-04 09:35:00,64.26,64.47,64.25,64.43,29700.0,47.8468,48.0031,47.8393,47.9733,29700.0
2014-09-04 09:40:00,64.44,64.54,64.32,64.52,50200.0,47.9808,48.0552,47.8914,48.0404,50200.0
2014-09-04 09:45:00,64.51,64.53,64.44,64.46,26000.0,48.0329,48.0478,47.9808,47.9957,26000.0
2014-09-04 09:50:00,64.47,64.62,64.47,64.62,17400.0,48.0031,48.1148,48.0031,48.1148,17400.0
2014-09-04 09:55:00,64.62,64.62,64.51,64.51,14500.0,48.1148,48.1148,48.0329,48.0329,14500.0
2014-09-04 10:00:00,64.52,64.59,64.45,64.52,77200.0,48.0404,48.0925,47.9882,48.0404,77200.0
2014-09-04 10:05:00,64.52,64.54,64.43,64.44,47200.0,48.0404,48.0552,47.9733,47.9808,47200.0
2014-09-04 10:10:00,64.45,64.56,64.45,64.54,79300.0,47.9882,48.0701,47.9882,48.0552,79300.0
2014-09-04 10:15:00,64.55,64.58,64.52,64.52,49900.0,48.0627,48.085,48.0404,48.0404,49900.0
2014-09-04 10:20:00,64.52,64.6,64.52,64.58,23000.0,48.0404,48.0999,48.0404,48.085,23000.0
2014-09-04 10:25:00,64.59,64.59,64.55,64.57,14700.0,48.0925,48.0925,48.0627,48.0776,14700.0
2014-09-04 10:30:00,64.58,64.6,64.53,64.54,16000.0,48.085,48.0999,48.0478,48.0552,16000.0
2014-09-04 10:35:00,64.55,64.55,64.51,64.55,23100.0,48.0627,48.0627,48.0329,48.0627,23100.0
2014-09-04 10:40:00,64.55,64.58,64.53,64.57,7700.0,48.0627,48.085,48.0478,48.0776,7700.0
2014-09-04 10:45:00,64.57,64.68,64.57,64.66,17100.0,48.0776,48.1595,48.0776,48.1446,17100.0
2014-09-04 10:50:00,64.65,64.67,64.62,64.64,29200.0,48.1371,48.152,48.1148,48.1297,29200.0
2014-09-04 10:55:00,64.64,64.65,64.59,64.61,17500.0,48.1297,48.1371,48.0925,48.1074,17500.0
2014-09-04 11:00:00,64.61,64.72,64.61,64.67,12900.0,48.1074,48.1893,48.1074,48.152,12900.0
2014-09-04 11:05:00,64.68,64.7,64.65,64.65,11300.0,48.1595,48.1744,48.1371,48.1371,11300.0
2014-09-04 11:10:00,64.66,64.68,64.64,64.65,9000.0,48.1446,48.1595,48.1297,48.1371,9000.0
2014-09-04 11:15:00,64.66,64.68,64.63,64.68,16700.0,48.1446,48.1595,48.1223,48.1595,16700.0
2014-09-04 11:20:00,64.68,64.7,64.63,64.68,28000.0,48.1595,48.1744,48.1223,48.1595,28000.0
2014-09-04 11:25:00,64.68,64.68,64.59,64.59,29300.0,48.1595,48.1595,48.0925,48.0925,29300.0
2014-09-04 11:30:00,64.59,64.65,64.57,64.65,33400.0,48.0925,48.1371,48.0776,48.1371,33400.0
2014-09-04 11:35:00,64.65,64.68,64.64,64.68,108400.0,48.1371,48.1595,48.1297,48.1595,108400.0
2014-09-04 11:40:00,64.67,64.67,64.64,64.66,35400.0,48.152,48.152,48.1297,48.1446,35400.0
2014-09-04 11:45:00,64.66,64.7,64.65,64.7,13400.0,48.1446,48.1744,48.1371,48.1744,13400.0
2014-09-04 11:50:00,64.7,64.73,64.69,64.73,15900.0,48.1744,48.1967,48.1669,48.1967,15900.0
2014-09-04 11:55:00,64.73,64.73,64.69,64.7,35700.0,48.1967,48.1967,48.1669,48.1744,35700.0
2014-09-04 12:00:00,64.69,64.72,64.69,64.71,11200.0,48.1669,48.1893,48.1669,48.1818,11200.0
2014-09-04 12:05:00,64.7,64.7,64.66,64.66,5600.0,48.1744,48.1744,48.1446,48.1446,5600.0
2014-09-04 12:10:00,64.65,64.68,64.63,64.66,14500.0,48.1371,48.1595,48.1223,48.1446,14500.0
2014-09-04 12:15:00,64.66,64.71,64.66,64.71,18100.0,48.1446,48.1818,48.1446,48.1818,18100.0
2014-09-04 12:20:00,64.71,64.72,64.67,64.67,6000.0,48.1818,48.1893,48.152,48.152,6000.0
2014-09-04 12:25:00,64.67,64.68,64.65,64.67,28300.0,48.152,48.1595,48.1371,48.152,28300.0
2014-09-04 12:30:00,64.66,64.67,64.63,64.63,14600.0,48.1446,48.152,48.1223,48.1223,14600.0
2014-09-04 12:35:00,64.62,64.7,64.62,64.7,12800.0,48.1148,48.1744,48.1148,48.1744,12800.0
2014-09-04 12:40:00,64.7,64.73,64.66,64.66,24000.0,48.1744,48.1967,48.1446,48.1446,24000.0
2014-09-04 12:45:00,64.69,64.72,64.65,64.66,6900.0,48.1669,48.1893,48.1371,48.1446,6900.0
2014-09-04 12:50:00,64.66,64.69,64.66,64.66,6100.0,48.1446,48.1669,48.1446,48.1446,6100.0
2014-09-04 12:55:00,64.65,64.66,64.63,64.64,13400.0,48.1371,48.1446,48.1223,48.1297,13400.0
2014-09-04 13:00:00,64.63,64.66,64.62,64.63,19300.0,48.1223,48.1446,48.1148,48.1223,19300.0
2014-09-04 13:05:00,64.63,64.63,64.6,64.62,9900.0,48.1223,48.1223,48.0999,48.1148,9900.0
2014-09-04 13:10:00,64.62,64.62,64.58,64.59,10300.0,48.1148,48.1148,48.085,48.0925,10300.0
2014-09-04 13:15:00,64.58,64.59,64.53,64.53,23100.0,48.085,48.0925,48.0478,48.0478,23100.0
2014-09-04 13:20:00,64.53,64.56,64.52,64.54,12300.0,48.0478,48.0701,48.0404,48.0552,12300.0
2014-09-04 13:25:00,64.54,64.56,64.52,64.53,10700.0,48.0552,48.0701,48.0404,48.0478,10700.0
2014-09-04 13:30:00,64.53,64.55,64.52,64.53,29000.0,48.0478,48.0627,48.0404,48.0478,29000.0
2014-09-04 13:35:00,64.53,64.54,64.52,64.54,54500.0,48.0478,48.0552,48.0404,48.0552,54500.0
2014-09-04 13:40:00,64.54,64.54,64.51,64.51,6200.0,48.0552,48.0552,48.0329,48.0329,6200.0
2014-09-04 13:45:00,64.51,64.52,64.51,64.51,9800.0,48.0329,48.0404,48.0329,48.0329,9800.0
2014-09-04 13:50:00,64.51,64.53,64.51,64.51,16600.0,48.0329,48.0478,48.0329,48.0329,16600.0
2014-09-04 13:55:00,64.51,64.52,64.48,64.48,11300.0,48.0329,48.0404,48.0106,48.0106,11300.0
2014-09-04 14:00:00,64.48,64.57,64.48,64.57,39900.0,48.0106,48.0776,48.0106,48.0776,39900.0
2014-09-04 14:05:00,64.57,64.57,64.51,64.52,10500.0,48.0776,48.0776,48.0329,48.0404,10500.0
2014-09-04 14:10:00,64.52,64.59,64.51,64.56,79500.0,48.0404,48.0925,48.0329,48.0701,79500.0
2014-09-04 14:15:00,64.57,64.59,64.56,64.59,23300.0,48.0776,48.0925,48.0701,48.0925,23300.0
2014-09-04 14:20:00,64.59,64.59,64.56,64.56,17300.0,48.0925,48.0925,48.0701,48.0701,17300.0
2014-09-04 14:25:00,64.56,64.62,64.56,64.61,68100.0,48.0701,48.1148,48.0701,48.1074,68100.0
2014-09-04 14:30:00,64.6,64.61,64.56,64.56,56100.0,48.0999,48.1074,48.0701,48.0701,56100.0
2014-09-04 14:35:00,64.57,64.59,64.54,64.54,33600.0,48.0776,48.0925,48.0552,48.0552,33600.0
2014-09-04 14:40:00,64.55,64.61,64.54,64.61,46500.0,48.0627,48.1074,48.0552,48.1074,46500.0
2014-09-04 14:45:00,64.61,64.62,64.59,64.6,34300.0,48.1074,48.1148,48.0925,48.0999,34300.0
2014-09-04 14:50:00,64.6,64.62,64.59,64.61,23700.0,48.0999,48.1148,48.0925,48.1074,23700.0
2014-09-04 14:55:00,64.61,64.63,64.58,64.6,67800.0,48.1074,48.1223,48.085,48.0999,67800.0
2014-09-04 15:00:00,64.61,64.61,64.57,64.6,64800.0,48.1074,48.1074,48.0776,48.0999,64800.0
2014-09-04 15:05:00,64.6,64.6,64.56,64.58,46700.0,48.0999,48.0999,48.0701,48.085,46700.0
2014-09-04 15:10:00,64.57,64.57,64.52,64.53,73400.0,48.0776,48.0776,48.0404,48.0478,73400.0
2014-09-04 15:15:00,64.53,64.56,64.52,64.55,82000.0,48.0478,48.0701,48.0404,48.0627,82000.0
2014-09-04 15:20:00,64.54,64.56,64.52,64.54,107100.0,48.0552,48.0701,48.0404,48.0552,107100.0
2014-09-04 15:25:00,64.54,64.56,64.53,64.56,44700.0,48.0552,48.0701,48.0478,48.0701,44700.0
2014-09-04 15:30:00,64.56,64.6,64.55,64.6,152700.0,48.0701,48.0999,48.0627,48.0999,152700.0
2014-09-04 15:35:00,64.59,64.63,64.59,64.61,73500.0,48.0925,48.1223,48.0925,48.1074,73500.0
2014-09-04 15:40:00,64.6,64.64,64.59,64.63,75200.0,48.0999,48.1297,48.0925,48.1223,75200.0
2014-09-04 15:45:00,64.62,64.66,64.59,64.66,103500.0,48.1148,48.1446,48.0925,48.1446,103500.0
2014-09-04 15:50:00,64.66,64.69,64.64,64.67,64300.0,48.1446,48.1669,48.1297,48.152,64300.0
2014-09-04 15:55:00,64.66,64.66,64.61,64.63,97500.0,48.1446,48.1446,48.1074,48.1223,97500.0
2014-09-05 09:30:00,64.64,64.66,64.39,64.39,70600.0,48.1297,48.1446,47.9436,47.9436,70600.0
2014-09-05 09:35:00,64.37,64.39,64.24,64.28,32000.0,47.9287,47.9436,47.8319,47.8617,32000.0
2014-09-05 09:40:00,64.28,64.39,64.24,64.39,31200.0,47.8617,47.9436,47.8319,47.9436,31200.0
2014-09-05 09:45:00,64.4,64.6,64.4,64.55,86000.0,47.951,48.0999,47.951,48.0627,86000.0
2014-09-05 09:50:00,64.54,64.58,64.52,64.54,42400.0,48.0552,48.085,48.0404,48.0552,42400.0
2014-09-05 09:55:00,64.56,64.72,64.56,64.61,27400.0,48.0701,48.1893,48.0701,48.1074,27400.0
2014-09-05 10:00:00,64.63,64.65,64.49,64.51,63600.0,48.1223,48.1371,48.018,48.0329,63600.0
2014-09-05 10:05:00,64.5,64.57,64.48,64.57,44100.0,48.0255,48.0776,48.0106,48.0776,44100.0
2014-09-05 10:10:00,64.57,64.65,64.57,64.6,90800.0,48.0776,48.1371,48.0776,48.0999,90800.0
2014-09-05 10:15:00,64.6,64.62,64.55,64.56,52500.0,48.0999,48.1148,48.0627,48.0701,52500.0
2014-09-05 10:20:00,64.56,64.6,64.56,64.57,29000.0,48.0701,48.0999,48.0701,48.0776,29000.0
2014-09-05 10:25:00,64.58,64.64,64.57,64.6,59100.0,48.085,48.1297,48.0776,48.0999,59100.0
2014-09-05 10:30:00,64.6,64.61,64.47,64.49,55100.0,48.0999,48.1074,48.0031,48.018,55100.0
2014-09-05 10:35:00,64.49,64.56,64.44,64.44,57100.0,48.018,48.0701,47.9808,47.9808,57100.0
2014-09-05 10:40:00,64.44,64.55,64.42,64.54,45400.0,47.9808,48.0627,47.9659,48.0552,45400.0
2014-09-05 10:45:00,64.54,64.6,64.52,64.52,24500.0,48.0552,48.0999,48.0404,48.0404,24500.0
2014-09-05 10:50:00,64.52,64.65,64.52,64.65,14700.0,48.0404,48.1371,48.0404,48.1371,14700.0
2014-09-05 10:55:00,64.65,64.66,64.6,64.61,28900.0,48.1371,48.1446,48.0999,48.1074,28900.0
2014-09-05 11:00:00,64.61,64.72,64.61,64.71,26000.0,48.1074,48.1893,48.1074,48.1818,26000.0
2014-09-05 11:05:00,64.71,64.75,64.69,64.73,26500.0,48.1818,48.2116,48.1669,48.1967,26500.0
2014-09-05 11:10:00,64.74,64.74,64.7,64.72,10600.0,48.2042,48.2042,48.1744,48.1893,10600.0
2014-09-05 11:15:00,64.71,64.76,64.71,64.76,17300.0,48.1818,48.2191,48.1818,48.2191,17300.0
2014-09-05 11:20:00,64.76,64.78,64.72,64.76,23400.0,48.2191,48.2339,48.1893,48.2191,23400.0
2014-09-05 11:25:00,64.76,64.77,64.71,64.72,17100.0,48.2191,48.2265,48.1818,48.1893,17100.0
2014-09-05 11:30:00,64.73,64.77,64.67,64.67,14200.0,48.1967,48.2265,48.152,48.152,14200.0
2014-09-05 11:35:00,64.68,64.73,64.68,64.71,78300.0,48.1595,48.1967,48.1595,48.1818,78300.0
2014-09-05 11:40:00,64.72,64.77,64.72,64.75,48600.0,48.1893,48.2265,48.1893,48.2116,48600.0
2014-09-05 11:45:00,64.74,64.78,64.74,64.78,16100.0,48.2042,48.2339,48.2042,48.2339,16100.0
2014-09-05 11:50:00,64.78,64.8,64.77,64.79,28300.0,48.2339,48.2488,48.2265,48.2414,28300.0
2014-09-05 11:55:00,64.79,64.84,64.79,64.84,54100.0,48.2414,48.2786,48.2414,48.2786,54100.0
2014-09-05 12:00:00,64.84,64.91,64.83,64.88,44000.0,48.2786,48.3307,48.2712,48.3084,44000.0
2014-09-05 12:05:00,64.89,64.92,64.88,64.88,27200.0,48.3158,48.3382,48.3084,48.3084,27200.0
2014-09-05 12:10:00,64.89,64.94,64.88,64.94,16200.0,48.3158,48.3531,48.3084,48.3531,16200.0
2014-09-05 12:15:00,64.95,64.95,64.87,64.87,20100.0,48.3605,48.3605,48.301,48.301,20100.0
2014-09-05 12:20:00,64.87,64.9,64.85,64.9,9800.0,48.301,48.3233,48.2861,48.3233,9800.0
2014-09-05 12:25:00,64.89,64.94,64.89,64.94,5000.0,48.3158,48.3531,48.3158,48.3531,5000.0
2014-09-05 12:30:00,64.94,65.0,64.93,64.99,37400.0,48.3531,48.3978,48.3456,48.3903,37400.0
2014-09-05 12:35:00,65.0,65.0,64.93,64.95,34700.0,48.3978,48.3978,48.3456,48.3605,34700.0
2014-09-05 12:40:00,64.95,65.0,64.93,65.0,17400.0,48.3605,48.3978,48.3456,48.3978,17400.0
2014-09-05 12:45:00,65.0,65.01,64.99,64.99,12600.0,48.3978,48.4052,48.3903,48.3903,12600.0
2014-09-05 12:50:00,64.98,64.99,64.96,64.98,9700.0,48.3829,48.3903,48.368,48.3829,9700.0
2014-09-05 12:55:00,64.98,64.99,64.97,64.98,9300.0,48.3829,48.3903,48.3754,48.3829,9300.0
2014-09-05 13:00:00,64.98,65.0,64.96,64.96,22900.0,48.3829,48.3978,48.368,48.368,22900.0
2014-09-05 13:05:00,64.97,65.01,64.97,64.99,14900.0,48.3754,48.4052,48.3754,48.3903,14900.0
2014-09-05 13:10:00,64.98,65.03,64.97,65.03,21300.0,48.3829,48.4201,48.3754,48.4201,21300.0
2014-09-05 13:15:00,65.02,65.07,65.02,65.06,104100.0,48.4126,48.4499,48.4126,48.4424,104100.0
2014-09-05 13:20:00,65.06,65.15,65.06,65.1,83200.0,48.4424,48.5094,48.4424,48.4722,83200.0
2014-09-05 13:25:00,65.1,65.14,65.04,65.12,64700.0,48.4722,48.502,48.4275,48.4871,64700.0
2014-09-05 13:30:00,65.12,65.19,65.1,65.15,85100.0,48.4871,48.5392,48.4722,48.5094,85100.0
2014-09-05 13:35:00,65.14,65.16,65.1,65.14,56600.0,48.502,48.5169,48.4722,48.502,56600.0
2014-09-05 13:40:00,65.14,65.14,65.11,65.13,19500.0,48.502,48.502,48.4797,48.4945,19500.0
2014-09-05 13:45:00,65.14,65.19,65.12,65.16,85600.0,48.502,48.5392,48.4871,48.5169,85600.0
2014-09-05 13:50:00,65.15,65.2,65.15,65.18,74700.0,48.5094,48.5467,48.5094,48.5318,74700.0
2014-09-05 13:55:00,65.19,65.19,65.15,65.17,11800.0,48.5392,48.5392,48.5094,48.5243,11800.0
2014-09-05 14:00:00,65.17,65.25,65.16,65.24,31700.0,48.5243,48.5839,48.5169,48.5764,31700.0
2014-09-05 14:05:00,65.26,65.3,65.23,65.23,36600.0,48.5913,48.6211,48.569,48.569,36600.0
2014-09-05 14:10:00,65.24,65.24,65.19,65.22,26800.0,48.5764,48.5764,48.5392,48.5616,26800.0
2014-09-05 14:15:00,65.21,65.22,65.15,65.17,20000.0,48.5541,48.5616,48.5094,48.5243,20000.0
2014-09-05 14:20:00,65.18,65.2,65.17,65.19,11400.0,48.5318,48.5467,48.5243,48.5392,11400.0
2014-09-05 14:25:00,65.19,65.21,65.18,65.2,17900.0,48.5392,48.5541,48.5318,48.5467,17900.0
2014-09-05 14:30:00,65.19,65.2,65.18,65.18,9700.0,48.5392,48.5467,48.5318,48.5318,9700.0
2014-09-05 14:35:00,65.18,65.18,65.14,65.15,14000.0,48.5318,48.5318,48.502,48.5094,14000.0
2014-09-05 14:40:00,65.14,65.15,65.08,65.09,16400.0,48.502,48.5094,48.4573,48.4648,16400.0
2014-09-05 14:45:00,65.1,65.11,65.08,65.1,14000.0,48.4722,48.4797,48.4573,48.4722,14000.0
2014-09-05 14:50:00,65.09,65.09,65.07,65.08,13800.0,48.4648,48.4648,48.4499,48.4573,13800.0
2014-09-05 14:55:00,65.07,65.11,65.07,65.11,23200.0,48.4499,48.4797,48.4499,48.4797,23200.0
2014-09-05 15:00:00,65.1,65.11,65.08,65.08,14400.0,48.4722,48.4797,48.4573,48.4573,14400.0
2014-09-05 15:05:00,65.09,65.13,65.08,65.12,23500.0,48.4648,48.4945,48.4573,48.4871,23500.0
2014-09-05 15:10:00,65.12,65.12,65.06,65.07,26500.0,48.4871,48.4871,48.4424,48.4499,26500.0
2014-09-05 15:15:00,65.07,65.1,65.06,65.08,30700.0,48.4499,48.4722,48.4424,48.4573,30700.0
2014-09-05 15:20:00,65.08,65.08,65.01,65.01,21900.0,48.4573,48.4573,48.4052,48.4052,21900.0
2014-09-05 15:25:00,65.01,65.05,65.01,65.03,30900.0,48.4052,48.435,48.4052,48.4201,30900.0
2014-09-05 15:30:00,65.03,65.03,64.99,64.99,28700.0,48.4201,48.4201,48.3903,48.3903,28700.0
2014-09-05 15:35:00,65.0,65.01,64.99,65.0,33100.0,48.3978,48.4052,48.3903,48.3978,33100.0
2014-09-05 15:40:00,65.01,65.06,65.0,65.06,50100.0,48.4052,48.4424,48.3978,48.4424,50100.0
2014-09-05 15:45:00,65.06,65.08,65.06,65.07,50300.0,48.4424,48.4573,48.4424,48.4499,50300.0
2014-09-05 15:50:00,65.07,65.11,65.06,65.1,168800.0,48.4499,48.4797,48.4424,48.4722,168800.0
2014-09-05 15:55:00,65.1,65.12,65.07,65.08,184900.0,48.4722,48.4871,48.4499,48.4573,184900.0
2014-09-08 09:30:00,64.92,65.05,64.89,65.05,70900.0,48.3382,48.435,48.3158,48.435,70900.0
2014-09-08 09:35:00,65.06,65.19,65.0,65.17,24400.0,48.4424,48.5392,48.3978,48.5243,24400.0
2014-09-08 09:40:00,65.19,65.2,65.05,65.06,21300.0,48.5392,48.5467,48.435,48.4424,21300.0
2014-09-08 09:45:00,65.05,65.13,65.04,65.12,48800.0,48.435,48.4945,48.4275,48.4871,48800.0
2014-09-08 09:50:00,65.12,65.21,65.11,65.17,32900.0,48.4871,48.5541,48.4797,48.5243,32900.0
2014-09-08 09:55:00,65.18,65.27,65.16,65.25,69000.0,48.5318,48.5988,48.5169,48.5839,69000.0
2014-09-08 10:00:00,65.26,65.3,65.21,65.25,46800.0,48.5913,48.6211,48.5541,48.5839,46800.0
2014-09-08 10:05:00,65.24,65.28,65.16,65.16,34200.0,48.5764,48.6062,48.5169,48.5169,34200.0
2014-09-08 10:10:00,65.17,65.25,65.12,65.25,38600.0,48.5243,48.5839,48.4871,48.5839,38600.0
2014-09-08 10:15:00,65.23,65.24,65.14,65.14,31100.0,48.569,48.5764,48.502,48.502,31100.0
2014-09-08 10:20:00,65.14,65.18,65.11,65.11,33400.0,48.502,48.5318,48.4797,48.4797,33400.0
2014-09-08 10:25:00,65.11,65.13,65.09,65.11,30700.0,48.4797,48.4945,48.4648,48.4797,30700.0
2014-09-08 10:30:00,65.11,65.12,65.06,65.09,54800.0,48.4797,48.4871,48.4424,48.4648,54800.0
2014-09-08 10:35:00,65.09,65.09,65.02,65.05,29600.0,48.4648,48.4648,48.4126,48.435,29600.0
2014-09-08 10:40:00,65.05,65.15,65.05,65.14,44200.0,48.435,48.5094,48.435,48.502,44200.0
2014-09-08 10:45:00,65.13,65.15,65.1,65.14,76300.0,48.4945,48.5094,48.4722,48.502,76300.0
2014-09-08 10:50:00,65.15,65.17,65.12,65.14,36100.0,48.5094,48.5243,48.4871,48.502,36100.0
2014-09-08 10:55:00,65.13,65.24,65.11,65.24,93500.0,48.4945,48.5764,48.4797,48.5764,93500.0
2014-09-08 11:00:00,65.24,65.25,65.19,65.21,41900.0,48.5764,48.5839,48.5392,48.5541,41900.0
2014-09-08 11:05:00,65.21,65.32,65.21,65.29,55000.0,48.5541,48.636,48.5541,48.6137,55000.0
2014-09-08 11:10:00,65.29,65.29,65.19,65.19,34100.0,48.6137,48.6137,48.5392,48.5392,34100.0
2014-09-08 11:15:00,65.19,65.23,65.18,65.23,25700.0,48.5392,48.569,48.5318,48.569,25700.0
2014-09-08 11:20:00,65.24,65.31,65.23,65.3,23800.0,48.5764,48.6286,48.569,48.6211,23800.0
2014-09-08 11:25:00,65.29,65.29,65.23,65.25,37600.0,48.6137,48.6137,48.569,48.5839,37600.0
2014-09-08 11:30:00,65.25,65.28,65.22,65.27,15500.0,48.5839,48.6062,48.5616,48.5988,15500.0
2014-09-08 11:35:00,65.27,65.27,65.21,65.22,12000.0,48.5988,48.5988,48.5541,48.5616,12000.0
2014-09-08 11:40:00,65.21,65.23,65.19,65.19,26900.0,48.5541,48.569,48.5392,48.5392,26900.0
2014-09-08 11:45:00,65.19,65.21,65.14,65.14,23800.0,48.5392,48.5541,48.502,48.502,23800.0
2014-09-08 11:50:00,65.14,65.15,65.08,65.13,32700.0,48.502,48.5094,48.4573,48.4945,32700.0
2014-09-08 11:55:00,65.14,65.15,65.09,65.13,19200.0,48.502,48.5094,48.4648,48.4945,19200.0
2014-09-08 12:00:00,65.12,65.16,65.12,65.15,14200.0,48.4871,48.5169,48.4871,48.5094,14200.0
2014-09-08 12:05:00,65.15,65.18,65.14,65.18,23100.0,48.5094,48.5318,48.502,48.5318,23100.0
2014-09-08 12:10:00,65.17,65.2,65.17,65.2,16000.0,48.5243,48.5467,48.5243,48.5467,16000.0
2014-09-08 12:15:00,65.19,65.2,65.17,65.18,12000.0,48.5392,48.5467,48.5243,48.5318,12000.0
2014-09-08 12:20:00,65.18,65.2,65.12,65.12,32600.0,48.5318,48.5467,48.4871,48.4871,32600.0
2014-09-08 12:25:00,65.12,65.14,65.08,65.12,40200.0,48.4871,48.502,48.4573,48.4871,40200.0
2014-09-08 12:30:00,65.13,65.16,65.11,65.16,83100.0,48.4945,48.5169,48.4797,48.5169,83100.0
2014-09-08 12:35:00,65.15,65.2,65.12,65.18,48300.0,48.5094,48.5467,48.4871,48.5318,48300.0
2014-09-08 12:40:00,65.18,65.24,65.17,65.24,41900.0,48.5318,48.5764,48.5243,48.5764,41900.0
2014-09-08 12:45:00,65.24,65.27,65.23,65.27,17000.0,48.5764,48.5988,48.569,48.5988,17000.0
2014-09-08 12:50:00,65.26,65.28,65.24,65.27,15400.0,48.5913,48.6062,48.5764,48.5988,15400.0
2014-09-08 12:55:00,65.26,65.26,65.2,65.22,33700.0,48.5913,48.5913,48.5467,48.5616,33700.0
2014-09-08 13:00:00,65.23,65.23,65.21,65.21,14300.0,48.569,48.569,48.5541,48.5541,14300.0
2014-09-08 13:05:00,65.21,65.21,65.13,65.14,19300.0,48.5541,48.5541,48.4945,48.502,19300.0
2014-09-08 13:10:00,65.13,65.14,65.09,65.11,17800.0,48.4945,48.502,48.4648,48.4797,17800.0
2014-09-08 13:15:00,65.1,65.11,65.0,65.0,22800.0,48.4722,48.4797,48.3978,48.3978,22800.0
2014-09-08 13:20:00,65.0,65.07,65.0,65.07,23600.0,48.3978,48.4499,48.3978,48.4499,23600.0
2014-09-08 13:25:00,65.07,65.07,64.97,64.97,21700.0,48.4499,48.4499,48.3754,48.3754,21700.0
2014-09-08 13:30:00,64.98,64.98,64.93,64.94,26200.0,48.3829,48.3829,48.3456,48.3531,26200.0
2014-09-08 13:35:00,64.95,65.02,64.94,65.01,47700.0,48.3605,48.4126,48.3531,48.4052,47700.0
2014-09-08 13:40:00,65.02,65.03,64.96,64.97,22700.0,48.4126,48.4201,48.368,48.3754,22700.0
2014-09-08 13:45:00,64.98,64.98,64.91,64.92,18000.0,48.3829,48.3829,48.3307,48.3382,18000.0
2014-09-08 13:50:00,64.91,64.93,64.88,64.9,23600.0,48.3307,48.3456,48.3084,48.3233,23600.0
2014-09-08 13:55:00,64.9,64.9,64.86,64.88,10600.0,48.3233,48.3233,48.2935,48.3084,10600.0
2014-09-08 14:00:00,64.88,64.9,64.86,64.88,21900.0,48.3084,48.3233,48.2935,48.3084,21900.0
2014-09-08 14:05:00,64.88,64.89,64.87,64.87,12700.0,48.3084,48.3158,48.301,48.301,12700.0
2014-09-08 14:10:00,64.88,64.91,64.86,64.91,24300.0,48.3084,48.3307,48.2935,48.3307,24300.0
2014-09-08 14:15:00,64.92,64.95,64.91,64.93,22800.0,48.3382,48.3605,48.3307,48.3456,22800.0
2014-09-08 14:20:00,64.93,64.93,64.89,64.9,12000.0,48.3456,48.3456,48.3158,48.3233,12000.0
2014-09-08 14:25:00,64.89,64.92,64.89,64.91,12700.0,48.3158,48.3382,48.3158,48.3307,12700.0
2014-09-08 14:30:00,64.91,64.92,64.9,64.9,17900.0,48.3307,48.3382,48.3233,48.3233,17900.0
2014-09-08 14:35:00,64.9,64.91,64.89,64.91,20100.0,48.3233,48.3307,48.3158,48.3307,20100.0
2014-09-08 14:40:00,64.9,64.91,64.89,64.89,21100.0,48.3233,48.3307,48.3158,48.3158,21100.0
2014-09-08 14:45:00,64.88,64.9,64.86,64.86,20900.0,48.3084,48.3233,48.2935,48.2935,20900.0
2014-09-08 14:50:00,64.86,64.9,64.86,64.88,12300.0,48.2935,48.3233,48.2935,48.3084,12300.0
2014-09-08 14:55:00,64.87,64.88,64.86,64.86,10200.0,48.301,48.3084,48.2935,48.2935,10200.0
2014-09-08 15:00:00,64.87,64.9,64.86,64.9,17900.0,48.301,48.3233,48.2935,48.3233,17900.0
2014-09-08 15:05:00,64.89,64.89,64.88,64.88,23100.0,48.3158,48.3158,48.3084,48.3084,23100.0
2014-09-08 15:10:00,64.88,64.92,64.88,64.91,40000.0,48.3084,48.3382,48.3084,48.3307,40000.0
2014-09-08 15:15:00,64.91,64.93,64.89,64.91,40100.0,48.3307,48.3456,48.3158,48.3307,40100.0
2014-09-08 15:20:00,64.91,64.92,64.89,64.9,32500.0,48.3307,48.3382,48.3158,48.3233,32500.0
2014-09-08 15:25:00,64.89,64.93,64.88,64.93,34300.0,48.3158,48.3456,48.3084,48.3456,34300.0
2014-09-08 15:30:00,64.94,64.94,64.92,64.93,20900.0,48.3531,48.3531,48.3382,48.3456,20900.0
2014-09-08 15:35:00,64.93,64.97,64.92,64.97,38700.0,48.3456,48.3754,48.3382,48.3754,38700.0
2014-09-08 15:40:00,64.97,64.98,64.97,64.97,35800.0,48.3754,48.3829,48.3754,48.3754,35800.0
2014-09-08 15:45:00,64.98,65.01,64.98,64.98,110500.0,48.3829,48.4052,48.3829,48.3829,110500.0
2014-09-08 15:50:00,64.99,65.04,64.99,65.03,56200.0,48.3903,48.4275,48.3903,48.4201,56200.0
2014-09-08 15:55:00,65.03,65.05,64.98,64.99,149400.0,48.4201,48.435,48.3829,48.3903,149400.0
2014-09-09 09:30:00,64.98,64.98,64.81,64.97,40500.0,48.3829,48.3829,48.2563,48.3754,40500.0
2014-09-09 09:35:00,64.95,64.98,64.79,64.9,48300.0,48.3605,48.3829,48.2414,48.3233,48300.0
2014-09-09 09:40:00,64.89,64.95,64.85,64.91,14100.0,48.3158,48.3605,48.2861,48.3307,14100.0
2014-09-09 09:45:00,64.91,65.14,64.91,65.04,33900.0,48.3307,48.502,48.3307,48.4275,33900.0
2014-09-09 09:50:00,65.05,65.05,64.84,64.84,23000.0,48.435,48.435,48.2786,48.2786,23000.0
2014-09-09 09:55:00,64.83,64.91,64.82,64.89,22900.0,48.2712,48.3307,48.2637,48.3158,22900.0
2014-09-09 10:00:00,64.88,64.92,64.79,64.91,17500.0,48.3084,48.3382,48.2414,48.3307,17500.0
2014-09-09 10:05:00,64.92,65.0,64.91,65.0,10600.0,48.3382,48.3978,48.3307,48.3978,10600.0
2014-09-09 10:10:00,64.99,64.99,64.92,64.94,20300.0,48.3903,48.3903,48.3382,48.3531,20300.0
2014-09-09 10:15:00,64.94,64.94,64.83,64.86,15000.0,48.3531,48.3531,48.2712,48.2935,15000.0
2014-09-09 10:20:00,64.87,64.91,64.83,64.89,14300.0,48.301,48.3307,48.2712,48.3158,14300.0
2014-09-09 10:25:00,64.89,64.9,64.83,64.88,18700.0,48.3158,48.3233,48.2712,48.3084,18700.0
2014-09-09 10:30:00,64.9,64.92,64.89,64.89,46400.0,48.3233,48.3382,48.3158,48.3158,46400.0
2014-09-09 10:35:00,64.9,64.91,64.87,64.89,53000.0,48.3233,48.3307,48.301,48.3158,53000.0
2014-09-09 10:40:00,64.89,64.99,64.88,64.97,28900.0,48.3158,48.3903,48.3084,48.3754,28900.0
2014-09-09 10:45:00,64.98,65.0,64.92,64.94,21900.0,48.3829,48.3978,48.3382,48.3531,21900.0
2014-09-09 10:50:00,64.94,65.0,64.92,64.98,14700.0,48.3531,48.3978,48.3382,48.3829,14700.0
2014-09-09 10:55:00,64.98,65.01,64.94,64.99,18800.0,48.3829,48.4052,48.3531,48.3903,18800.0
2014-09-09 11:00:00,64.99,65.07,64.97,65.07,30000.0,48.3903,48.4499,48.3754,48.4499,30000.0
2014-09-09 11:05:00,65.06,65.15,65.05,65.14,15500.0,48.4424,48.5094,48.435,48.502,15500.0
2014-09-09 11:10:00,65.14,65.24,65.14,65.21,31800.0,48.502,48.5764,48.502,48.5541,31800.0
2014-09-09 11:15:00,65.22,65.24,65.2,65.2,22300.0,48.5616,48.5764,48.5467,48.5467,22300.0
2014-09-09 11:20:00,65.2,65.21,65.14,65.14,26700.0,48.5467,48.5541,48.502,48.502,26700.0
2014-09-09 11:25:00,65.14,65.14,65.1,65.11,70600.0,48.502,48.502,48.4722,48.4797,70600.0
2014-09-09 11:30:00,65.11,65.11,65.07,65.07,12500.0,48.4797,48.4797,48.4499,48.4499,12500.0
2014-09-09 11:35:00,65.07,65.12,65.04,65.09,50400.0,48.4499,48.4871,48.4275,48.4648,50400.0
2014-09-09 11:40:00,65.1,65.22,65.09,65.21,38400.0,48.4722,48.5616,48.4648,48.5541,38400.0
2014-09-09 11:45:00,65.22,65.24,65.22,65.23,22000.0,48.5616,48.5764,48.5616,48.569,22000.0
2014-09-09 11:50:00,65.23,65.23,65.17,65.17,33400.0,48.569,48.569,48.5243,48.5243,33400.0
2014-09-09 11:55:00,65.17,65.23,65.17,65.22,14800.0,48.5243,48.569,48.5243,48.5616,14800.0
2014-09-09 12:00:00,65.21,65.23,65.17,65.23,33000.0,48.5541,48.569,48.5243,48.569,33000.0
2014-09-09 12:05:00,65.23,65.23,65.19,65.22,21100.0,48.569,48.569,48.5392,48.5616,21100.0
2014-09-09 12:10:00,65.23,65.24,65.2,65.24,14800.0,48.569,48.5764,48.5467,48.5764,14800.0
2014-09-09 12:15:00,65.24,65.25,65.22,65.23,13500.0,48.5764,48.5839,48.5616,48.569,13500.0
2014-09-09 12:20:00,65.23,65.31,65.23,65.31,60700.0,48.569,48.6286,48.569,48.6286,60700.0
2014-09-09 12:25:00,65.31,65.32,65.3,65.31,10800.0,48.6286,48.636,48.6211,48.6286,10800.0
2014-09-09 12:30:00,65.31,65.32,65.3,65.3,14200.0,48.6286,48.636,48.6211,48.6211,14200.0
2014-09-09 12:35:00,65.31,65.31,65.26,65.26,14700.0,48.6286,48.6286,48.5913,48.5913,14700.0
2014-09-09 12:40:00,65.26,65.28,65.25,65.27,16800.0,48.5913,48.6062,48.5839,48.5988,16800.0
2014-09-09 12:45:00,65.26,65.27,65.24,65.25,14300.0,48.5913,48.5988,48.5764,48.5839,14300.0
2014-09-09 12:50:00,65.26,65.26,65.24,65.25,27600.0,48.5913,48.5913,48.5764,48.5839,27600.0
2014-09-09 12:55:00,65.26,65.27,65.25,65.26,27300.0,48.5913,48.5988,48.5839,48.5913,27300.0
2014-09-09 13:00:00,65.26,65.31,65.25,65.3,30700.0,48.5913,48.6286,48.5839,48.6211,30700.0
2014-09-09 13:05:00,65.3,65.33,65.28,65.28,35000.0,48.6211,48.6435,48.6062,48.6062,35000.0
2014-09-09 13:10:00,65.29,65.32,65.26,65.26,26700.0,48.6137,48.636,48.5913,48.5913,26700.0
2014-09-09 13:15:00,65.26,65.28,65.25,65.26,17700.0,48.5913,48.6062,48.5839,48.5913,17700.0
2014-09-09 13:20:00,65.26,65.28,65.24,65.28,32500.0,48.5913,48.6062,48.5764,48.6062,32500.0
2014-09-09 13:25:00,65.28,65.29,65.25,65.28,22500.0,48.6062,48.6137,48.5839,48.6062,22500.0
2014-09-09 13:30:00,65.28,65.38,65.27,65.37,32700.0,48.6062,48.6807,48.5988,48.6732,32700.0
2014-09-09 13:35:00,65.38,65.39,65.32,65.34,14200.0,48.6807,48.6881,48.636,48.6509,14200.0
2014-09-09 13:40:00,65.35,65.35,65.31,65.32,12200.0,48.6584,48.6584,48.6286,48.636,12200.0
2014-09-09 13:45:00,65.33,65.42,65.33,65.41,31600.0,48.6435,48.7105,48.6435,48.703,31600.0
2014-09-09 13:50:00,65.42,65.43,65.39,65.4,23600.0,48.7105,48.7179,48.6881,48.6956,23600.0
2014-09-09 13:55:00,65.4,65.4,65.35,65.35,13700.0,48.6956,48.6956,48.6584,48.6584,13700.0
2014-09-09 14:00:00,65.36,65.36,65.31,65.32,20500.0,48.6658,48.6658,48.6286,48.636,20500.0
2014-09-09 14:05:00,65.32,65.32,65.27,65.28,19400.0,48.636,48.636,48.5988,48.6062,19400.0
2014-09-09 14:10:00,65.29,65.29,65.25,65.26,12500.0,48.6137,48.6137,48.5839,48.5913,12500.0
2014-09-09 14:15:00,65.26,65.26,65.23,65.26,27300.0,48.5913,48.5913,48.569,48.5913,27300.0
2014-09-09 14:20:00,65.26,65.26,65.21,65.22,31900.0,48.5913,48.5913,48.5541,48.5616,31900.0
2014-09-09 14:25:00,65.22,65.24,65.2,65.24,33600.0,48.5616,48.5764,48.5467,48.5764,33600.0
2014-09-09 14:30:00,65.23,65.26,65.21,65.25,46600.0,48.569,48.5913,48.5541,48.5839,46600.0
2014-09-09 14:35:00,65.25,65.27,65.23,65.27,23800.0,48.5839,48.5988,48.569,48.5988,23800.0
2014-09-09 14:40:00,65.26,65.26,65.22,65.23,23200.0,48.5913,48.5913,48.5616,48.569,23200.0
2014-09-09 14:45:00,65.23,65.24,65.19,65.22,45500.0,48.569,48.5764,48.5392,48.5616,45500.0
2014-09-09 14:50:00,65.22,65.29,65.22,65.29,29800.0,48.5616,48.6137,48.5616,48.6137,29800.0
2014-09-09 14:55:00,65.29,65.31,65.26,65.29,38100.0,48.6137,48.6286,48.5913,48.6137,38100.0
2014-09-09 15:00:00,65.28,65.32,65.24,65.25,46300.0,48.6062,48.636,48.5764,48.5839,46300.0
2014-09-09 15:05:00,65.24,65.26,65.16,65.18,126400.0,48.5764,48.5913,48.5169,48.5318,126400.0
2014-09-09 15:10:00,65.19,65.22,65.16,65.2,50900.0,48.5392,48.5616,48.5169,48.5467,50900.0
2014-09-09 15:15:00,65.19,65.2,65.12,65.15,36800.0,48.5392,48.5467,48.4871,48.5094,36800.0
2014-09-09 15:20:00,65.15,65.15,65.0,65.02,63300.0,48.5094,48.5094,48.3978,48.4126,63300.0
2014-09-09 15:25:00,65.03,65.07,64.99,65.07,36100.0,48.4201,48.4499,48.3903,48.4499,36100.0
2014-09-09 15:30:00,65.07,65.1,65.06,65.07,52000.0,48.4499,48.4722,48.4424,48.4499,52000.0
2014-09-09 15:35:00,65.08,65.1,65.06,65.07,56400.0,48.4573,48.4722,48.4424,48.4499,56400.0
2014-09-09 15:40:00,65.08,65.09,65.06,65.09,46400.0,48.4573,48.4648,48.4424,48.4648,46400.0
2014-09-09 15:45:00,65.09,65.1,65.03,65.03,91000.0,48.4648,48.4722,48.4201,48.4201,91000.0
2014-09-09 15:50:00,65.04,65.09,65.03,65.09,92600.0,48.4275,48.4648,48.4201,48.4648,92600.0
2014-09-09 15:55:00,65.09,65.12,65.07,65.11,154000.0,48.4648,48.4871,48.4499,48.4797,154000.0
2014-09-10 09:30:00,65.19,65.3,65.08,65.29,71300.0,48.5392,48.6211,48.4573,48.6137,71300.0
2014-09-10 09:35:00,65.31,65.35,65.05,65.06,30100.0,48.6286,48.6584,48.435,48.4424,30100.0
2014-09-10 09:40:00,65.07,65.2,65.07,65.19,45600.0,48.4499,48.5467,48.4499,48.5392,45600.0
2014-09-10 09:45:00,65.18,65.27,65.16,65.25,88900.0,48.5318,48.5988,48.5169,48.5839,88900.0
2014-09-10 09:50:00,65.25,65.26,65.05,65.05,19600.0,48.5839,48.5913,48.435,48.435,19600.0
2014-09-10 09:55:00,65.04,65.1,64.98,65.0,17500.0,48.4275,48.4722,48.3829,48.3978,17500.0
2014-09-10 10:00:00,65.01,65.05,64.96,65.0,27700.0,48.4052,48.435,48.368,48.3978,27700.0
2014-09-10 10:05:00,65.01,65.16,65.01,65.14,28300.0,48.4052,48.5169,48.4052,48.502,28300.0
2014-09-10 10:10:00,65.14,65.14,65.05,65.07,20800.0,48.502,48.502,48.435,48.4499,20800.0
2014-09-10 10:15:00,65.06,65.09,64.98,65.0,25200.0,48.4424,48.4648,48.3829,48.3978,25200.0
2014-09-10 10:20:00,65.01,65.01,64.96,65.0,18900.0,48.4052,48.4052,48.368,48.3978,18900.0
2014-09-10 10:25:00,64.99,65.1,64.97,65.09,35600.0,48.3903,48.4722,48.3754,48.4648,35600.0
2014-09-10 10:30:00,65.08,65.08,65.04,65.05,37500.0,48.4573,48.4573,48.4275,48.435,37500.0
2014-09-10 10:35:00,65.04,65.05,64.94,64.99,37100.0,48.4275,48.435,48.3531,48.3903,37100.0
2014-09-10 10:40:00,64.98,65.12,64.98,65.12,32600.0,48.3829,48.4871,48.3829,48.4871,32600.0
2014-09-10 10:45:00,65.12,65.12,65.03,65.05,46000.0,48.4871,48.4871,48.4201,48.435,46000.0
2014-09-10 10:50:00,65.05,65.09,65.02,65.08,42700.0,48.435,48.4648,48.4126,48.4573,42700.0
2014-09-10 10:55:00,65.08,65.1,64.94,64.95,16100.0,48.4573,48.4722,48.3531,48.3605,16100.0
2014-09-10 11:00:00,64.95,65.0,64.92,64.95,20800.0,48.3605,48.3978,48.3382,48.3605,20800.0
2014-09-10 11:05:00,64.95,64.97,64.89,64.96,26600.0,48.3605,48.3754,48.3158,48.368,26600.0
2014-09-10 11:10:00,64.95,65.05,64.92,65.05,18800.0,48.3605,48.435,48.3382,48.435,18800.0
2014-09-10 11:15:00,65.05,65.05,64.96,64.96,15700.0,48.435,48.435,48.368,48.368,15700.0
2014-09-10 11:20:00,64.95,64.98,64.9,64.98,16200.0,48.3605,48.3829,48.3233,48.3829,16200.0
2014-09-10 11:25:00,64.97,64.97,64.94,64.97,10500.0,48.3754,48.3754,48.3531,48.3754,10500.0
2014-09-10 11:30:00,64.98,65.0,64.92,64.92,23800.0,48.3829,48.3978,48.3382,48.3382,23800.0
2014-09-10 11:35:00,64.92,64.98,64.92,64.96,28200.0,48.3382,48.3829,48.3382,48.368,28200.0
2014-09-10 11:40:00,64.96,64.97,64.91,64.92,31800.0,48.368,48.3754,48.3307,48.3382,31800.0
2014-09-10 11:45:00,64.92,64.96,64.91,64.95,17500.0,48.3382,48.368,48.3307,48.3605,17500.0
2014-09-10 11:50:00,64.96,64.97,64.91,64.95,11300.0,48.368,48.3754,48.3307,48.3605,11300.0
2014-09-10 11:55:00,64.95,64.98,64.93,64.95,21400.0,48.3605,48.3829,48.3456,48.3605,21400.0
2014-09-10 12:00:00,64.95,64.95,64.87,64.88,10700.0,48.3605,48.3605,48.301,48.3084,10700.0
2014-09-10 12:05:00,64.88,64.9,64.87,64.89,10900.0,48.3084,48.3233,48.301,48.3158,10900.0
2014-09-10 12:10:00,64.9,64.95,64.88,64.94,21000.0,48.3233,48.3605,48.3084,48.3531,21000.0
2014-09-10 12:15:00,64.95,65.02,64.94,65.0,25100.0,48.3605,48.4126,48.3531,48.3978,25100.0
2014-09-10 12:20:00,64.99,65.05,64.99,65.05,16900.0,48.3903,48.435,48.3903,48.435,16900.0
2014-09-10 12:25:00,65.05,65.05,64.98,64.99,16300.0,48.435,48.435,48.3829,48.3903,16300.0
2014-09-10 12:30:00,64.99,65.0,64.95,64.97,17000.0,48.3903,48.3978,48.3605,48.3754,17000.0
2014-09-10 12:35:00,64.98,64.99,64.96,64.98,19100.0,48.3829,48.3903,48.368,48.3829,19100.0
2014-09-10 12:40:00,64.98,65.0,64.97,64.98,18700.0,48.3829,48.3978,48.3754,48.3829,18700.0
2014-09-10 12:45:00,64.98,65.02,64.98,64.99,12800.0,48.3829,48.4126,48.3829,48.3903,12800.0
2014-09-10 12:50:00,64.98,64.99,64.95,64.95,9200.0,48.3829,48.3903,48.3605,48.3605,9200.0
2014-09-10 12:55:00,64.96,64.96,64.89,64.92,17700.0,48.368,48.368,48.3158,48.3382,17700.0
2014-09-10 13:00:00,64.92,64.97,64.92,64.96,11400.0,48.3382,48.3754,48.3382,48.368,11400.0
2014-09-10 13:05:00,64.97,65.1,64.96,65.08,16300.0,48.3754,48.4722,48.368,48.4573,16300.0
2014-09-10 13:10:00,65.08,65.12,65.07,65.1,10300.0,48.4573,48.4871,48.4499,48.4722,10300.0
2014-09-10 13:15:00,65.1,65.12,65.08,65.09,11800.0,48.4722,48.4871,48.4573,48.4648,11800.0
2014-09-10 13:20:00,65.08,65.09,65.05,65.07,12900.0,48.4573,48.4648,48.435,48.4499,12900.0
2014-09-10 13:25:00,65.07,65.11,65.06,65.08,9000.0,48.4499,48.4797,48.4424,48.4573,9000.0
2014-09-10 13:30:00,65.08,65.12,65.07,65.09,44100.0,48.4573,48.4871,48.4499,48.4648,44100.0
2014-09-10 13:35:00,65.09,65.09,65.04,65.04,14400.0,48.4648,48.4648,48.4275,48.4275,14400.0
2014-09-10 13:40:00,65.03,65.06,65.02,65.04,14100.0,48.4201,48.4424,48.4126,48.4275,14100.0
2014-09-10 13:45:00,65.03,65.04,65.0,65.03,24700.0,48.4201,48.4275,48.3978,48.4201,24700.0
2014-09-10 13:50:00,65.04,65.05,65.01,65.05,22300.0,48.4275,48.435,48.4052,48.435,22300.0
2014-09-10 13:55:00,65.04,65.04,64.99,64.99,11400.0,48.4275,48.4275,48.3903,48.3903,11400.0
2014-09-10 14:00:00,65.0,65.05,64.99,65.02,28000.0,48.3978,48.435,48.3903,48.4126,28000.0
2014-09-10 14:05:00,65.02,65.03,64.98,64.98,21500.0,48.4126,48.4201,48.3829,48.3829,21500.0
2014-09-10 14:10:00,64.98,65.0,64.96,64.99,19500.0,48.3829,48.3978,48.368,48.3903,19500.0
2014-09-10 14:15:00,64.99,65.0,64.98,64.98,8200.0,48.3903,48.3978,48.3829,48.3829,8200.0
2014-09-10 14:20:00,64.97,65.02,64.96,64.99,19400.0,48.3754,48.4126,48.368,48.3903,19400.0
2014-09-10 14:25:00,65.01,65.02,64.96,64.99,16600.0,48.4052,48.4126,48.368,48.3903,16600.0
2014-09-10 14:30:00,64.99,65.0,64.92,64.92,17700.0,48.3903,48.3978,48.3382,48.3382,17700.0
2014-09-10 14:35:00,64.92,64.96,64.91,64.92,18100.0,48.3382,48.368,48.3307,48.3382,18100.0
2014-09-10 14:40:00,64.92,64.99,64.9,64.99,27000.0,48.3382,48.3903,48.3233,48.3903,27000.0
2014-09-10 14:45:00,64.99,65.01,64.97,64.97,12700.0,48.3903,48.4052,48.3754,48.3754,12700.0
2014-09-10 14:50:00,64.97,64.99,64.95,64.99,19400.0,48.3754,48.3903,48.3605,48.3903,19400.0
2014-09-10 14:55:00,65.0,65.0,64.91,64.95,28500.0,48.3978,48.3978,48.3307,48.3605,28500.0
2014-09-10 15:00:00,64.95,65.06,64.95,65.06,30200.0,48.3605,48.4424,48.3605,48.4424,30200.0
2014-09-10 15:05:00,65.06,65.09,65.05,65.09,24300.0,48.4424,48.4648,48.435,48.4648,24300.0
2014-09-10 15:10:00,65.08,65.12,65.08,65.11,32400.0,48.4573,48.4871,48.4573,48.4797,32400.0
2014-09-10 15:15:00,65.1,65.14,65.09,65.09,18600.0,48.4722,48.502,48.4648,48.4648,18600.0
2014-09-10 15:20:00,65.1,65.11,65.04,65.04,15800.0,48.4722,48.4797,48.4275,48.4275,15800.0
2014-09-10 15:25:00,65.05,65.07,65.03,65.03,25200.0,48.435,48.4499,48.4201,48.4201,25200.0
2014-09-10 15:30:00,65.03,65.05,65.0,65.03,25200.0,48.4201,48.435,48.3978,48.4201,25200.0
2014-09-10 15:35:00,65.02,65.05,65.01,65.01,34900.0,48.4126,48.435,48.4052,48.4052,34900.0
2014-09-10 15:40:00,65.01,65.02,64.95,64.95,24500.0,48.4052,48.4126,48.3605,48.3605,24500.0
2014-09-10 15:45:00,64.95,64.99,64.95,64.98,50200.0,48.3605,48.3903,48.3605,48.3829,50200.0
2014-09-10 15:50:00,64.98,65.01,64.98,65.01,43400.0,48.3829,48.4052,48.3829,48.4052,43400.0
2014-09-10 15:55:00,65.01,65.02,64.99,65.0,96800.0,48.4052,48.4126,48.3903,48.3978,96800.0
2014-09-11 09:30:00,64.76,64.89,64.74,64.84,44200.0,48.2191,48.3158,48.2042,48.2786,44200.0
2014-09-11 09:35:00,64.85,65.0,64.84,64.93,39700.0,48.2861,48.3978,48.2786,48.3456,39700.0
2014-09-11 09:40:00,64.93,64.93,64.79,64.86,50600.0,48.3456,48.3456,48.2414,48.2935,50600.0
2014-09-11 09:45:00,64.87,64.9,64.86,64.88,51100.0,48.301,48.3233,48.2935,48.3084,51100.0
2014-09-11 09:50:00,64.88,64.94,64.84,64.92,46800.0,48.3084,48.3531,48.2786,48.3382,46800.0
2014-09-11 09:55:00,64.92,64.96,64.89,64.96,35400.0,48.3382,48.368,48.3158,48.368,35400.0
2014-09-11 10:00:00,64.95,65.07,64.95,64.97,43700.0,48.3605,48.4499,48.3605,48.3754,43700.0
2014-09-11 10:05:00,64.96,64.96,64.9,64.9,21500.0,48.368,48.368,48.3233,48.3233,21500.0
2014-09-11 10:10:00,64.9,64.93,64.84,64.85,16900.0,48.3233,48.3456,48.2786,48.2861,16900.0
2014-09-11 10:15:00,64.86,64.92,64.86,64.91,12600.0,48.2935,48.3382,48.2935,48.3307,12600.0
2014-09-11 10:20:00,64.89,64.95,64.88,64.93,22600.0,48.3158,48.3605,48.3084,48.3456,22600.0
2014-09-11 10:25:00,64.93,64.93,64.88,64.89,23500.0,48.3456,48.3456,48.3084,48.3158,23500.0
2014-09-11 10:30:00,64.89,64.93,64.85,64.91,41100.0,48.3158,48.3456,48.2861,48.3307,41100.0
2014-09-11 10:35:00,64.89,64.89,64.78,64.79,21000.0,48.3158,48.3158,48.2339,48.2414,21000.0
2014-09-11 10:40:00,64.78,64.8,64.69,64.7,86400.0,48.2339,48.2488,48.1669,48.1744,86400.0
2014-09-11 10:45:00,64.69,64.7,64.63,64.7,59100.0,48.1669,48.1744,48.1223,48.1744,59100.0
2014-09-11 10:50:00,64.69,64.73,64.67,64.69,28000.0,48.1669,48.1967,48.152,48.1669,28000.0
2014-09-11 10:55:00,64.7,64.78,64.66,64.78,20700.0,48.1744,48.2339,48.1446,48.2339,20700.0
2014-09-11 11:00:00,64.78,64.81,64.78,64.8,37100.0,48.2339,48.2563,48.2339,48.2488,37100.0
2014-09-11 11:05:00,64.8,64.82,64.78,64.78,26400.0,48.2488,48.2637,48.2339,48.2339,26400.0
2014-09-11 11:10:00,64.77,64.8,64.76,64.77,10100.0,48.2265,48.2488,48.2191,48.2265,10100.0
2014-09-11 11:15:00,64.77,64.88,64.77,64.87,28800.0,48.2265,48.3084,48.2265,48.301,28800.0
2014-09-11 11:20:00,64.88,64.89,64.85,64.85,13300.0,48.3084,48.3158,48.2861,48.2861,13300.0
2014-09-11 11:25:00,64.85,64.87,64.82,64.83,12600.0,48.2861,48.301,48.2637,48.2712,12600.0
2014-09-11 11:30:00,64.84,64.91,64.84,64.9,13300.0,48.2786,48.3307,48.2786,48.3233,13300.0
2014-09-11 11:35:00,64.9,64.91,64.87,64.87,12500.0,48.3233,48.3307,48.301,48.301,12500.0
2014-09-11 11:40:00,64.87,64.87,64.84,64.86,10900.0,48.301,48.301,48.2786,48.2935,10900.0
2014-09-11 11:45:00,64.86,64.87,64.82,64.85,25000.0,48.2935,48.301,48.2637,48.2861,25000.0
2014-09-11 11:50:00,64.86,64.9,64.86,64.89,15500.0,48.2935,48.3233,48.2935,48.3158,15500.0
2014-09-11 11:55:00,64.9,64.91,64.88,64.88,9000.0,48.3233,48.3307,48.3084,48.3084,9000.0
2014-09-11 12:00:00,64.88,64.93,64.87,64.92,15700.0,48.3084,48.3456,48.301,48.3382,15700.0
2014-09-11 12:05:00,64.92,64.92,64.86,64.87,12200.0,48.3382,48.3382,48.2935,48.301,12200.0
2014-09-11 12:10:00,64.86,64.86,64.83,64.84,8900.0,48.2935,48.2935,48.2712,48.2786,8900.0
2014-09-11 12:15:00,64.84,64.86,64.84,64.85,10600.0,48.2786,48.2935,48.2786,48.2861,10600.0
2014-09-11 12:20:00,64.84,64.88,64.84,64.86,15200.0,48.2786,48.3084,48.2786,48.2935,15200.0
2014-09-11 12:25:00,64.87,64.95,64.87,64.94,12800.0,48.301,48.3605,48.301,48.3531,12800.0
2014-09-11 12:30:00,64.94,64.94,64.9,64.9,10800.0,48.3531,48.3531,48.3233,48.3233,10800.0
2014-09-11 12:35:00,64.91,64.92,64.86,64.87,13200.0,48.3307,48.3382,48.2935,48.301,13200.0
2014-09-11 12:40:00,64.87,64.87,64.85,64.87,7000.0,48.301,48.301,48.2861,48.301,7000.0
2014-09-11 12:45:00,64.87,64.88,64.84,64.85,9800.0,48.301,48.3084,48.2786,48.2861,9800.0
2014-09-11 12:50:00,64.85,64.87,64.85,64.85,7400.0,48.2861,48.301,48.2861,48.2861,7400.0
2014-09-11 12:55:00,64.84,64.84,64.75,64.77,34400.0,48.2786,48.2786,48.2116,48.2265,34400.0
2014-09-11 13:00:00,64.78,64.81,64.77,64.8,12300.0,48.2339,48.2563,48.2265,48.2488,12300.0
2014-09-11 13:05:00,64.8,64.82,64.79,64.82,8600.0,48.2488,48.2637,48.2414,48.2637,8600.0
2014-09-11 13:10:00,64.81,64.84,64.8,64.81,9300.0,48.2563,48.2786,48.2488,48.2563,9300.0
2014-09-11 13:15:00,64.81,64.82,64.78,64.78,7900.0,48.2563,48.2637,48.2339,48.2339,7900.0
2014-09-11 13:20:00,64.77,64.79,64.71,64.71,12700.0,48.2265,48.2414,48.1818,48.1818,12700.0
2014-09-11 13:25:00,64.71,64.72,64.66,64.71,20700.0,48.1818,48.1893,48.1446,48.1818,20700.0
2014-09-11 13:30:00,64.7,64.71,64.68,64.69,13400.0,48.1744,48.1818,48.1595,48.1669,13400.0
2014-09-11 13:35:00,64.68,64.69,64.67,64.69,13900.0,48.1595,48.1669,48.152,48.1669,13900.0
2014-09-11 13:40:00,64.68,64.73,64.68,64.7,12700.0,48.1595,48.1967,48.1595,48.1744,12700.0
2014-09-11 13:45:00,64.7,64.71,64.66,64.66,22100.0,48.1744,48.1818,48.1446,48.1446,22100.0
2014-09-11 13:50:00,64.67,64.67,64.62,64.62,26000.0,48.152,48.152,48.1148,48.1148,26000.0
2014-09-11 13:55:00,64.63,64.64,64.62,64.64,20900.0,48.1223,48.1297,48.1148,48.1297,20900.0
2014-09-11 14:00:00,64.65,64.78,64.64,64.71,26700.0,48.1371,48.2339,48.1297,48.1818,26700.0
2014-09-11 14:05:00,64.71,64.73,64.69,64.71,19800.0,48.1818,48.1967,48.1669,48.1818,19800.0
2014-09-11 14:10:00,64.72,64.72,64.68,64.69,11600.0,48.1893,48.1893,48.1595,48.1669,11600.0
2014-09-11 14:15:00,64.69,64.7,64.67,64.67,17200.0,48.1669,48.1744,48.152,48.152,17200.0
2014-09-11 14:20:00,64.68,64.7,64.67,64.7,11200.0,48.1595,48.1744,48.152,48.1744,11200.0
2014-09-11 14:25:00,64.69,64.72,64.68,64.71,32400.0,48.1669,48.1893,48.1595,48.1818,32400.0
2014-09-11 14:30:00,64.7,64.75,64.7,64.72,35100.0,48.1744,48.2116,48.1744,48.1893,35100.0
2014-09-11 14:35:00,64.72,64.72,64.7,64.71,13900.0,48.1893,48.1893,48.1744,48.1818,13900.0
2014-09-11 14:40:00,64.71,64.72,64.7,64.71,21900.0,48.1818,48.1893,48.1744,48.1818,21900.0
2014-09-11 14:45:00,64.71,64.72,64.65,64.65,38100.0,48.1818,48.1893,48.1371,48.1371,38100.0
2014-09-11 14:50:00,64.65,64.66,64.61,64.63,59600.0,48.1371,48.1446,48.1074,48.1223,59600.0
2014-09-11 14:55:00,64.62,64.66,64.62,64.66,20900.0,48.1148,48.1446,48.1148,48.1446,20900.0
2014-09-11 15:00:00,64.66,64.69,64.62,64.62,43400.0,48.1446,48.1669,48.1148,48.1148,43400.0
2014-09-11 15:05:00,64.63,64.63,64.55,64.56,39400.0,48.1223,48.1223,48.0627,48.0701,39400.0
2014-09-11 15:10:00,64.56,64.63,64.56,64.62,31900.0,48.0701,48.1223,48.0701,48.1148,31900.0
2014-09-11 15:15:00,64.63,64.66,64.62,64.66,24900.0,48.1223,48.1446,48.1148,48.1446,24900.0
2014-09-11 15:20:00,64.66,64.67,64.63,64.63,23300.0,48.1446,48.152,48.1223,48.1223,23300.0
2014-09-11 15:25:00,64.64,64.64,64.62,64.63,33300.0,48.1297,48.1297,48.1148,48.1223,33300.0
2014-09-11 15:30:00,64.63,64.65,64.61,64.65,50000.0,48.1223,48.1371,48.1074,48.1371,50000.0
2014-09-11 15:35:00,64.64,64.66,64.64,64.65,26800.0,48.1297,48.1446,48.1297,48.1371,26800.0
2014-09-11 15:40:00,64.66,64.66,64.63,64.63,67600.0,48.1446,48.1446,48.1223,48.1223,67600.0
2014-09-11 15:45:00,64.63,64.68,64.63,64.66,117700.0,48.1223,48.1595,48.1223,48.1446,117700.0
2014-09-11 15:50:00,64.65,64.66,64.63,64.63,134700.0,48.1371,48.1446,48.1223,48.1223,134700.0
2014-09-11 15:55:00,64.64,64.71,64.64,64.65,208800.0,48.1297,48.1818,48.1297,48.1371,208800.0
2014-09-12 09:30:00,64.53,64.66,64.51,64.56,48900.0,48.0478,48.1446,48.0329,48.0701,48900.0
2014-09-12 09:35:00,64.56,64.63,64.52,64.56,22400.0,48.0701,48.1223,48.0404,48.0701,22400.0
2014-09-12 09:40:00,64.53,64.6,64.45,64.58,143500.0,48.0478,48.0999,47.9882,48.085,143500.0
2014-09-12 09:45:00,64.56,64.62,64.49,64.6,203200.0,48.0701,48.1148,48.018,48.0999,203200.0
2014-09-12 09:50:00,64.6,64.61,64.53,64.56,47700.0,48.0999,48.1074,48.0478,48.0701,47700.0
2014-09-12 09:55:00,64.57,64.65,64.55,64.56,50000.0,48.0776,48.1371,48.0627,48.0701,50000.0
2014-09-12 10:00:00,64.56,64.64,64.44,64.44,33300.0,48.0701,48.1297,47.9808,47.9808,33300.0
2014-09-12 10:05:00,64.41,64.52,64.4,64.52,23000.0,47.9584,48.0404,47.951,48.0404,23000.0
2014-09-12 10:10:00,64.53,64.57,64.53,64.56,9000.0,48.0478,48.0776,48.0478,48.0701,9000.0
2014-09-12 10:15:00,64.56,64.62,64.55,64.6,56400.0,48.0701,48.1148,48.0627,48.0999,56400.0
2014-09-12 10:20:00,64.61,64.61,64.53,64.53,11400.0,48.1074,48.1074,48.0478,48.0478,11400.0
2014-09-12 10:25:00,64.54,64.58,64.51,64.54,66400.0,48.0552,48.085,48.0329,48.0552,66400.0
2014-09-12 10:30:00,64.55,64.6,64.51,64.57,15000.0,48.0627,48.0999,48.0329,48.0776,15000.0
2014-09-12 10:35:00,64.57,64.62,64.54,64.55,11500.0,48.0776,48.1148,48.0552,48.0627,11500.0
2014-09-12 10:40:00,64.55,64.59,64.53,64.56,8500.0,48.0627,48.0925,48.0478,48.0701,8500.0
2014-09-12 10:45:00,64.56,64.56,64.47,64.54,10700.0,48.0701,48.0701,48.0031,48.0552,10700.0
2014-09-12 10:50:00,64.53,64.66,64.52,64.64,11500.0,48.0478,48.1446,48.0404,48.1297,11500.0
2014-09-12 10:55:00,64.63,64.65,64.59,64.61,16100.0,48.1223,48.1371,48.0925,48.1074,16100.0
2014-09-12 11:00:00,64.62,64.63,64.55,64.57,18400.0,48.1148,48.1223,48.0627,48.0776,18400.0
2014-09-12 11:05:00,64.56,64.59,64.53,64.55,9400.0,48.0701,48.0925,48.0478,48.0627,9400.0
2014-09-12 11:10:00,64.56,64.56,64.42,64.42,17100.0,48.0701,48.0701,47.9659,47.9659,17100.0
2014-09-12 11:15:00,64.42,64.49,64.42,64.48,13000.0,47.9659,48.018,47.9659,48.0106,13000.0
2014-09-12 11:20:00,64.47,64.48,64.41,64.45,13300.0,48.0031,48.0106,47.9584,47.9882,13300.0
2014-09-12 11:25:00,64.44,64.45,64.39,64.39,23400.0,47.9808,47.9882,47.9436,47.9436,23400.0
2014-09-12 11:30:00,64.39,64.44,64.34,64.44,17900.0,47.9436,47.9808,47.9063,47.9808,17900.0
2014-09-12 11:35:00,64.43,64.43,64.36,64.36,13600.0,47.9733,47.9733,47.9212,47.9212,13600.0
2014-09-12 11:40:00,64.36,64.42,64.36,64.4,10300.0,47.9212,47.9659,47.9212,47.951,10300.0
2014-09-12 11:45:00,64.4,64.42,64.35,64.35,16500.0,47.951,47.9659,47.9138,47.9138,16500.0
2014-09-12 11:50:00,64.35,64.42,64.33,64.42,17100.0,47.9138,47.9659,47.8989,47.9659,17100.0
2014-09-12 11:55:00,64.42,64.42,64.35,64.36,23000.0,47.9659,47.9659,47.9138,47.9212,23000.0
2014-09-12 12:00:00,64.36,64.36,64.28,64.29,25900.0,47.9212,47.9212,47.8617,47.8691,25900.0
2014-09-12 12:05:00,64.29,64.33,64.26,64.33,15500.0,47.8691,47.8989,47.8468,47.8989,15500.0
2014-09-12 12:10:00,64.35,64.36,64.3,64.36,6000.0,47.9138,47.9212,47.8765,47.9212,6000.0
2014-09-12 12:15:00,64.37,64.37,64.33,64.35,11000.0,47.9287,47.9287,47.8989,47.9138,11000.0
2014-09-12 12:20:00,64.34,64.36,64.28,64.28,9800.0,47.9063,47.9212,47.8617,47.8617,9800.0
2014-09-12 12:25:00,64.28,64.33,64.28,64.33,8700.0,47.8617,47.8989,47.8617,47.8989,8700.0
2014-09-12 12:30:00,64.32,64.32,64.26,64.26,11000.0,47.8914,47.8914,47.8468,47.8468,11000.0
2014-09-12 12:35:00,64.26,64.3,64.25,64.28,11300.0,47.8468,47.8765,47.8393,47.8617,11300.0
2014-09-12 12:40:00,64.28,64.35,64.28,64.31,28500.0,47.8617,47.9138,47.8617,47.884,28500.0
2014-09-12 12:45:00,64.31,64.33,64.29,64.32,11800.0,47.884,47.8989,47.8691,47.8914,11800.0
2014-09-12 12:50:00,64.32,64.33,64.27,64.27,16200.0,47.8914,47.8989,47.8542,47.8542,16200.0
2014-09-12 12:55:00,64.28,64.33,64.28,64.31,14500.0,47.8617,47.8989,47.8617,47.884,14500.0
2014-09-12 13:00:00,64.3,64.33,64.27,64.31,10700.0,47.8765,47.8989,47.8542,47.884,10700.0
2014-09-12 13:05:00,64.31,64.31,64.26,64.3,15000.0,47.884,47.884,47.8468,47.8765,15000.0
2014-09-12 13:10:00,64.29,64.31,64.26,64.28,7800.0,47.8691,47.884,47.8468,47.8617,7800.0
2014-09-12 13:15:00,64.27,64.28,64.2,64.2,24400.0,47.8542,47.8617,47.8021,47.8021,24400.0
2014-09-12 13:20:00,64.2,64.25,64.18,64.18,39100.0,47.8021,47.8393,47.7872,47.7872,39100.0
2014-09-12 13:25:00,64.19,64.26,64.19,64.25,14100.0,47.7946,47.8468,47.7946,47.8393,14100.0
2014-09-12 13:30:00,64.26,64.28,64.22,64.25,16400.0,47.8468,47.8617,47.817,47.8393,16400.0
2014-09-12 13:35:00,64.24,64.26,64.2,64.22,8100.0,47.8319,47.8468,47.8021,47.817,8100.0
2014-09-12 13:40:00,64.23,64.31,64.19,64.31,9900.0,47.8244,47.884,47.7946,47.884,9900.0
2014-09-12 13:45:00,64.33,64.33,64.23,64.24,9800.0,47.8989,47.8989,47.8244,47.8319,9800.0
2014-09-12 13:50:00,64.25,64.28,64.23,64.28,9700.0,47.8393,47.8617,47.8244,47.8617,9700.0
2014-09-12 13:55:00,64.27,64.28,64.23,64.23,11500.0,47.8542,47.8617,47.8244,47.8244,11500.0
2014-09-12 14:00:00,64.23,64.24,64.22,64.23,12900.0,47.8244,47.8319,47.817,47.8244,12900.0
2014-09-12 14:05:00,64.23,64.3,64.23,64.29,18100.0,47.8244,47.8765,47.8244,47.8691,18100.0
2014-09-12 14:10:00,64.3,64.33,64.28,64.28,12500.0,47.8765,47.8989,47.8617,47.8617,12500.0
2014-09-12 14:15:00,64.28,64.3,64.25,64.26,11600.0,47.8617,47.8765,47.8393,47.8468,11600.0
2014-09-12 14:20:00,64.27,64.3,64.26,64.27,11700.0,47.8542,47.8765,47.8468,47.8542,11700.0
2014-09-12 14:25:00,64.28,64.29,64.19,64.21,23400.0,47.8617,47.8691,47.7946,47.8095,23400.0
2014-09-12 14:30:00,64.22,64.25,64.21,64.23,11000.0,47.817,47.8393,47.8095,47.8244,11000.0
2014-09-12 14:35:00,64.23,64.26,64.18,64.2,13000.0,47.8244,47.8468,47.7872,47.8021,13000.0
2014-09-12 14:40:00,64.19,64.24,64.15,64.22,19600.0,47.7946,47.8319,47.7649,47.817,19600.0
2014-09-12 14:45:00,64.23,64.29,64.21,64.29,20700.0,47.8244,47.8691,47.8095,47.8691,20700.0
2014-09-12 14:50:00,64.29,64.31,64.27,64.28,40100.0,47.8691,47.884,47.8542,47.8617,40100.0
2014-09-12 14:55:00,64.28,64.33,64.27,64.31,35900.0,47.8617,47.8989,47.8542,47.884,35900.0
2014-09-12 15:00:00,64.3,64.32,64.27,64.3,45000.0,47.8765,47.8914,47.8542,47.8765,45000.0
2014-09-12 15:05:00,64.3,64.36,64.3,64.31,42300.0,47.8765,47.9212,47.8765,47.884,42300.0
2014-09-12 15:10:00,64.31,64.36,64.28,64.35,30300.0,47.884,47.9212,47.8617,47.9138,30300.0
2014-09-12 15:15:00,64.35,64.41,64.35,64.41,22100.0,47.9138,47.9584,47.9138,47.9584,22100.0
2014-09-12 15:20:00,64.41,64.45,64.41,64.42,24700.0,47.9584,47.9882,47.9584,47.9659,24700.0
2014-09-12 15:25:00,64.43,64.45,64.4,64.42,35100.0,47.9733,47.9882,47.951,47.9659,35100.0
2014-09-12 15:30:00,64.43,64.45,64.41,64.42,28700.0,47.9733,47.9882,47.9584,47.9659,28700.0
2014-09-12 15:35:00,64.42,64.44,64.4,64.43,32800.0,47.9659,47.9808,47.951,47.9733,32800.0
2014-09-12 15:40:00,64.44,64.45,64.38,64.39,42000.0,47.9808,47.9882,47.9361,47.9436,42000.0
2014-09-12 15:45:00,64.39,64.45,64.38,64.44,62000.0,47.9436,47.9882,47.9361,47.9808,62000.0
2014-09-12 15:50:00,64.43,64.44,64.39,64.39,114500.0,47.9733,47.9808,47.9436,47.9436,114500.0
2014-09-12 15:55:00,64.4,64.5,64.37,64.49,256000.0,47.951,48.0255,47.9287,48.018,256000.0
2014-09-15 09:30:00,64.31,64.48,64.31,64.48,48000.0,47.884,48.0106,47.884,48.0106,48000.0
2014-09-15 09:35:00,64.48,64.48,64.35,64.38,15800.0,48.0106,48.0106,47.9138,47.9361,15800.0
2014-09-15 09:40:00,64.37,64.41,64.33,64.36,33100.0,47.9287,47.9584,47.8989,47.9212,33100.0
2014-09-15 09:45:00,64.37,64.38,64.28,64.28,42100.0,47.9287,47.9361,47.8617,47.8617,42100.0
2014-09-15 09:50:00,64.31,64.37,64.26,64.29,41200.0,47.884,47.9287,47.8468,47.8691,41200.0
2014-09-15 09:55:00,64.29,64.3,64.23,64.25,14500.0,47.8691,47.8765,47.8244,47.8393,14500.0
2014-09-15 10:00:00,64.26,64.29,64.18,64.28,41100.0,47.8468,47.8691,47.7872,47.8617,41100.0
2014-09-15 10:05:00,64.28,64.28,64.22,64.24,16900.0,47.8617,47.8617,47.817,47.8319,16900.0
2014-09-15 10:10:00,64.24,64.35,64.21,64.34,8400.0,47.8319,47.9138,47.8095,47.9063,8400.0
2014-09-15 10:15:00,64.36,64.38,64.29,64.33,5100.0,47.9212,47.9361,47.8691,47.8989,5100.0
2014-09-15 10:20:00,64.33,64.33,64.28,64.31,14600.0,47.8989,47.8989,47.8617,47.884,14600.0
2014-09-15 10:25:00,64.32,64.38,64.28,64.35,20100.0,47.8914,47.9361,47.8617,47.9138,20100.0
2014-09-15 10:30:00,64.35,64.38,64.31,64.31,12000.0,47.9138,47.9361,47.884,47.884,12000.0
2014-09-15 10:35:00,64.31,64.35,64.3,64.32,17400.0,47.884,47.9138,47.8765,47.8914,17400.0
2014-09-15 10:40:00,64.32,64.35,64.29,64.33,24900.0,47.8914,47.9138,47.8691,47.8989,24900.0
2014-09-15 10:45:00,64.32,64.35,64.27,64.32,23300.0,47.8914,47.9138,47.8542,47.8914,23300.0
2014-09-15 10:50:00,64.31,64.36,64.3,64.34,14500.0,47.884,47.9212,47.8765,47.9063,14500.0
2014-09-15 10:55:00,64.34,64.41,64.34,64.41,15900.0,47.9063,47.9584,47.9063,47.9584,15900.0
2014-09-15 11:00:00,64.41,64.41,64.33,64.34,21300.0,47.9584,47.9584,47.8989,47.9063,21300.0
2014-09-15 11:05:00,64.34,64.36,64.32,64.36,14800.0,47.9063,47.9212,47.8914,47.9212,14800.0
2014-09-15 11:10:00,64.36,64.4,64.35,64.4,10700.0,47.9212,47.951,47.9138,47.951,10700.0
2014-09-15 11:15:00,64.4,64.42,64.3,64.3,13200.0,47.951,47.9659,47.8765,47.8765,13200.0
2014-09-15 11:20:00,64.31,64.32,64.26,64.26,9200.0,47.884,47.8914,47.8468,47.8468,9200.0
2014-09-15 11:25:00,64.28,64.34,64.28,64.31,12000.0,47.8617,47.9063,47.8617,47.884,12000.0
2014-09-15 11:30:00,64.3,64.34,64.28,64.32,22700.0,47.8765,47.9063,47.8617,47.8914,22700.0
2014-09-15 11:35:00,64.32,64.33,64.3,64.3,33000.0,47.8914,47.8989,47.8765,47.8765,33000.0
2014-09-15 11:40:00,64.31,64.34,64.3,64.31,15600.0,47.884,47.9063,47.8765,47.884,15600.0
2014-09-15 11:45:00,64.31,64.33,64.29,64.32,16000.0,47.884,47.8989,47.8691,47.8914,16000.0
2014-09-15 11:50:00,64.32,64.36,64.3,64.33,14600.0,47.8914,47.9212,47.8765,47.8989,14600.0
2014-09-15 11:55:00,64.34,64.37,64.31,64.31,15400.0,47.9063,47.9287,47.884,47.884,15400.0
2014-09-15 12:00:00,64.32,64.35,64.29,64.3,26400.0,47.8914,47.9138,47.8691,47.8765,26400.0
2014-09-15 12:05:00,64.3,64.35,64.3,64.32,36700.0,47.8765,47.9138,47.8765,47.8914,36700.0
2014-09-15 12:10:00,64.33,64.34,64.31,64.32,16200.0,47.8989,47.9063,47.884,47.8914,16200.0
2014-09-15 12:15:00,64.32,64.35,64.31,64.32,16000.0,47.8914,47.9138,47.884,47.8914,16000.0
2014-09-15 12:20:00,64.32,64.35,64.3,64.32,27600.0,47.8914,47.9138,47.8765,47.8914,27600.0
2014-09-15 12:25:00,64.33,64.38,64.32,64.36,12400.0,47.8989,47.9361,47.8914,47.9212,12400.0
2014-09-15 12:30:00,64.36,64.37,64.32,64.34,10800.0,47.9212,47.9287,47.8914,47.9063,10800.0
2014-09-15 12:35:00,64.35,64.36,64.33,64.35,10000.0,47.9138,47.9212,47.8989,47.9138,10000.0
2014-09-15 12:40:00,64.36,64.36,64.33,64.35,11300.0,47.9212,47.9212,47.8989,47.9138,11300.0
2014-09-15 12:45:00,64.36,64.41,64.34,64.4,20800.0,47.9212,47.9584,47.9063,47.951,20800.0
2014-09-15 12:50:00,64.4,64.42,64.38,64.4,27700.0,47.951,47.9659,47.9361,47.951,27700.0
2014-09-15 12:55:00,64.4,64.41,64.37,64.39,15500.0,47.951,47.9584,47.9287,47.9436,15500.0
2014-09-15 13:00:00,64.4,64.42,64.38,64.4,20800.0,47.951,47.9659,47.9361,47.951,20800.0
2014-09-15 13:05:00,64.4,64.46,64.4,64.43,18000.0,47.951,47.9957,47.951,47.9733,18000.0
2014-09-15 13:10:00,64.43,64.43,64.39,64.41,10900.0,47.9733,47.9733,47.9436,47.9584,10900.0
2014-09-15 13:15:00,64.41,64.42,64.4,64.41,8800.0,47.9584,47.9659,47.951,47.9584,8800.0
2014-09-15 13:20:00,64.42,64.42,64.39,64.41,32000.0,47.9659,47.9659,47.9436,47.9584,32000.0
2014-09-15 13:25:00,64.42,64.42,64.36,64.37,14300.0,47.9659,47.9659,47.9212,47.9287,14300.0
2014-09-15 13:30:00,64.37,64.42,64.37,64.39,15000.0,47.9287,47.9659,47.9287,47.9436,15000.0
2014-09-15 13:35:00,64.39,64.4,64.37,64.39,9200.0,47.9436,47.951,47.9287,47.9436,9200.0
2014-09-15 13:40:00,64.39,64.41,64.37,64.4,18500.0,47.9436,47.9584,47.9287,47.951,18500.0
2014-09-15 13:45:00,64.41,64.45,64.39,64.45,19100.0,47.9584,47.9882,47.9436,47.9882,19100.0
2014-09-15 13:50:00,64.44,64.45,64.38,64.39,18700.0,47.9808,47.9882,47.9361,47.9436,18700.0
2014-09-15 13:55:00,64.4,64.41,64.36,64.38,8600.0,47.951,47.9584,47.9212,47.9361,8600.0
2014-09-15 14:00:00,64.37,64.39,64.36,64.38,13900.0,47.9287,47.9436,47.9212,47.9361,13900.0
2014-09-15 14:05:00,64.38,64.4,64.38,64.39,12900.0,47.9361,47.951,47.9361,47.9436,12900.0
2014-09-15 14:10:00,64.39,64.41,64.38,64.41,12400.0,47.9436,47.9584,47.9361,47.9584,12400.0
2014-09-15 14:15:00,64.4,64.43,64.4,64.43,12500.0,47.951,47.9733,47.951,47.9733,12500.0
2014-09-15 14:20:00,64.42,64.44,64.41,64.44,16800.0,47.9659,47.9808,47.9584,47.9808,16800.0
2014-09-15 14:25:00,64.44,64.51,64.43,64.51,26200.0,47.9808,48.0329,47.9733,48.0329,26200.0
2014-09-15 14:30:00,64.52,64.53,64.5,64.51,23300.0,48.0404,48.0478,48.0255,48.0329,23300.0
2014-09-15 14:35:00,64.51,64.54,64.5,64.53,24200.0,48.0329,48.0552,48.0255,48.0478,24200.0
2014-09-15 14:40:00,64.53,64.53,64.45,64.45,19000.0,48.0478,48.0478,47.9882,47.9882,19000.0
2014-09-15 14:45:00,64.45,64.45,64.4,64.41,24100.0,47.9882,47.9882,47.951,47.9584,24100.0
2014-09-15 14:50:00,64.42,64.44,64.41,64.42,12500.0,47.9659,47.9808,47.9584,47.9659,12500.0
2014-09-15 14:55:00,64.42,64.44,64.4,64.41,18100.0,47.9659,47.9808,47.951,47.9584,18100.0
2014-09-15 15:00:00,64.41,64.44,64.39,64.42,21000.0,47.9584,47.9808,47.9436,47.9659,21000.0
2014-09-15 15:05:00,64.42,64.42,64.39,64.39,19500.0,47.9659,47.9659,47.9436,47.9436,19500.0
2014-09-15 15:10:00,64.39,64.4,64.38,64.38,12000.0,47.9436,47.951,47.9361,47.9361,12000.0
2014-09-15 15:15:00,64.38,64.41,64.37,64.38,24900.0,47.9361,47.9584,47.9287,47.9361,24900.0
2014-09-15 15:20:00,64.39,64.4,64.38,64.38,18000.0,47.9436,47.951,47.9361,47.9361,18000.0
2014-09-15 15:25:00,64.39,64.39,64.34,64.34,40600.0,47.9436,47.9436,47.9063,47.9063,40600.0
2014-09-15 15:30:00,64.34,64.35,64.33,64.34,59400.0,47.9063,47.9138,47.8989,47.9063,59400.0
2014-09-15 15:35:00,64.34,64.34,64.28,64.28,55300.0,47.9063,47.9063,47.8617,47.8617,55300.0
2014-09-15 15:40:00,64.28,64.3,64.28,64.3,40200.0,47.8617,47.8765,47.8617,47.8765,40200.0
2014-09-15 15:45:00,64.29,64.3,64.28,64.28,34000.0,47.8691,47.8765,47.8617,47.8617,34000.0
2014-09-15 15:50:00,64.28,64.29,64.28,64.28,33700.0,47.8617,47.8691,47.8617,47.8617,33700.0
2014-09-15 15:55:00,64.28,64.29,64.27,64.29,57300.0,47.8617,47.8691,47.8542,47.8691,57300.0
2014-09-16 09:30:00,64.29,64.35,63.91,63.98,80500.0,47.8691,47.9138,47.5862,47.6383,80500.0
2014-09-16 09:35:00,63.98,64.06,63.89,63.91,20600.0,47.6383,47.6978,47.5713,47.5862,20600.0
2014-09-16 09:40:00,63.89,63.95,63.78,63.79,39600.0,47.5713,47.6159,47.4894,47.4968,39600.0
2014-09-16 09:45:00,63.79,63.86,63.76,63.85,47600.0,47.4968,47.5489,47.4745,47.5415,47600.0
2014-09-16 09:50:00,63.85,63.94,63.85,63.92,65900.0,47.5415,47.6085,47.5415,47.5936,65900.0
2014-09-16 09:55:00,63.91,63.91,63.87,63.88,34300.0,47.5862,47.5862,47.5564,47.5638,34300.0
2014-09-16 10:00:00,63.9,64.0,63.89,63.98,20500.0,47.5787,47.6532,47.5713,47.6383,20500.0
2014-09-16 10:05:00,63.98,64.0,63.94,63.98,22600.0,47.6383,47.6532,47.6085,47.6383,22600.0
2014-09-16 10:10:00,63.98,64.04,63.95,64.01,23900.0,47.6383,47.683,47.6159,47.6606,23900.0
2014-09-16 10:15:00,64.02,64.04,63.96,63.96,22500.0,47.6681,47.683,47.6234,47.6234,22500.0
2014-09-16 10:20:00,63.96,63.96,63.89,63.89,25700.0,47.6234,47.6234,47.5713,47.5713,25700.0
2014-09-16 10:25:00,63.89,63.92,63.87,63.92,13300.0,47.5713,47.5936,47.5564,47.5936,13300.0
2014-09-16 10:30:00,63.93,63.98,63.91,63.91,12600.0,47.601,47.6383,47.5862,47.5862,12600.0
2014-09-16 10:35:00,63.9,63.92,63.88,63.89,32900.0,47.5787,47.5936,47.5638,47.5713,32900.0
2014-09-16 10:40:00,63.89,63.89,63.82,63.83,36500.0,47.5713,47.5713,47.5191,47.5266,36500.0
2014-09-16 10:45:00,63.84,63.9,63.82,63.88,14700.0,47.534,47.5787,47.5191,47.5638,14700.0
2014-09-16 10:50:00,63.88,63.9,63.85,63.87,13600.0,47.5638,47.5787,47.5415,47.5564,13600.0
2014-09-16 10:55:00,63.88,63.89,63.8,63.82,20200.0,47.5638,47.5713,47.5043,47.5191,20200.0
2014-09-16 11:00:00,63.81,63.81,63.76,63.77,15900.0,47.5117,47.5117,47.4745,47.4819,15900.0
2014-09-16 11:05:00,63.78,63.81,63.76,63.79,16700.0,47.4894,47.5117,47.4745,47.4968,16700.0
2014-09-16 11:10:00,63.79,63.82,63.75,63.77,22200.0,47.4968,47.5191,47.467,47.4819,22200.0
2014-09-16 11:15:00,63.77,63.81,63.77,63.79,13400.0,47.4819,47.5117,47.4819,47.4968,13400.0
2014-09-16 11:20:00,63.79,63.91,63.79,63.89,19300.0,47.4968,47.5862,47.4968,47.5713,19300.0
2014-09-16 11:25:00,63.9,63.95,63.87,63.94,30200.0,47.5787,47.6159,47.5564,47.6085,30200.0
2014-09-16 11:30:00,63.95,64.02,63.95,63.97,14500.0,47.6159,47.6681,47.6159,47.6308,14500.0
2014-09-16 11:35:00,63.97,64.08,63.97,64.04,17800.0,47.6308,47.7127,47.6308,47.683,17800.0
2014-09-16 11:40:00,64.05,64.13,64.05,64.11,23800.0,47.6904,47.75,47.6904,47.7351,23800.0
2014-09-16 11:45:00,64.1,64.13,64.04,64.11,41500.0,47.7276,47.75,47.683,47.7351,41500.0
2014-09-16 11:50:00,64.11,64.26,64.11,64.23,23000.0,47.7351,47.8468,47.7351,47.8244,23000.0
2014-09-16 11:55:00,64.23,64.28,64.21,64.22,16200.0,47.8244,47.8617,47.8095,47.817,16200.0
2014-09-16 12:00:00,64.22,64.23,64.14,64.19,19200.0,47.817,47.8244,47.7574,47.7946,19200.0
2014-09-16 12:05:00,64.2,64.2,64.16,64.16,8400.0,47.8021,47.8021,47.7723,47.7723,8400.0
2014-09-16 12:10:00,64.17,64.2,64.16,64.19,16800.0,47.7797,47.8021,47.7723,47.7946,16800.0
2014-09-16 12:15:00,64.19,64.2,64.17,64.18,15100.0,47.7946,47.8021,47.7797,47.7872,15100.0
2014-09-16 12:20:00,64.19,64.26,64.18,64.25,19000.0,47.7946,47.8468,47.7872,47.8393,19000.0
2014-09-16 12:25:00,64.25,64.29,64.22,64.25,20700.0,47.8393,47.8691,47.817,47.8393,20700.0
2014-09-16 12:30:00,64.24,64.29,64.23,64.28,15200.0,47.8319,47.8691,47.8244,47.8617,15200.0
2014-09-16 12:35:00,64.27,64.3,64.25,64.28,21600.0,47.8542,47.8765,47.8393,47.8617,21600.0
2014-09-16 12:40:00,64.27,64.31,64.25,64.25,23000.0,47.8542,47.884,47.8393,47.8393,23000.0
2014-09-16 12:45:00,64.25,64.28,64.22,64.23,10500.0,47.8393,47.8617,47.817,47.8244,10500.0
2014-09-16 12:50:00,64.23,64.27,64.22,64.23,9100.0,47.8244,47.8542,47.817,47.8244,9100.0
2014-09-16 12:55:00,64.24,64.27,64.22,64.22,9800.0,47.8319,47.8542,47.817,47.817,9800.0
2014-09-16 13:00:00,64.23,64.31,64.23,64.27,12800.0,47.8244,47.884,47.8244,47.8542,12800.0
2014-09-16 13:05:00,64.26,64.32,64.26,64.28,10400.0,47.8468,47.8914,47.8468,47.8617,10400.0
2014-09-16 13:10:00,64.27,64.28,64.25,64.27,12100.0,47.8542,47.8617,47.8393,47.8542,12100.0
2014-09-16 13:15:00,64.27,64.36,64.27,64.36,20300.0,47.8542,47.9212,47.8542,47.9212,20300.0
2014-09-16 13:20:00,64.35,64.4,64.34,64.39,14600.0,47.9138,47.951,47.9063,47.9436,14600.0
2014-09-16 13:25:00,64.39,64.39,64.33,64.34,14400.0,47.9436,47.9436,47.8989,47.9063,14400.0
2014-09-16 13:30:00,64.35,64.37,64.34,64.36,21100.0,47.9138,47.9287,47.9063,47.9212,21100.0
2014-09-16 13:35:00,64.36,64.4,64.35,64.39,16200.0,47.9212,47.951,47.9138,47.9436,16200.0
2014-09-16 13:40:00,64.39,64.41,64.38,64.38,30200.0,47.9436,47.9584,47.9361,47.9361,30200.0
2014-09-16 13:45:00,64.38,64.41,64.37,64.37,9600.0,47.9361,47.9584,47.9287,47.9287,9600.0
2014-09-16 13:50:00,64.38,64.39,64.36,64.37,19200.0,47.9361,47.9436,47.9212,47.9287,19200.0
2014-09-16 13:55:00,64.38,64.4,64.38,64.4,18800.0,47.9361,47.951,47.9361,47.951,18800.0
2014-09-16 14:00:00,64.4,64.4,64.36,64.37,14700.0,47.951,47.951,47.9212,47.9287,14700.0
2014-09-16 14:05:00,64.37,64.39,64.37,64.37,16200.0,47.9287,47.9436,47.9287,47.9287,16200.0
2014-09-16 14:10:00,64.37,64.41,64.36,64.41,19300.0,47.9287,47.9584,47.9212,47.9584,19300.0
2014-09-16 14:15:00,64.42,64.42,64.36,64.38,24000.0,47.9659,47.9659,47.9212,47.9361,24000.0
2014-09-16 14:20:00,64.38,64.41,64.37,64.4,17300.0,47.9361,47.9584,47.9287,47.951,17300.0
2014-09-16 14:25:00,64.4,64.42,64.39,64.41,18300.0,47.951,47.9659,47.9436,47.9584,18300.0
2014-09-16 14:30:00,64.41,64.41,64.39,64.41,17100.0,47.9584,47.9584,47.9436,47.9584,17100.0
2014-09-16 14:35:00,64.41,64.41,64.38,64.4,21600.0,47.9584,47.9584,47.9361,47.951,21600.0
2014-09-16 14:40:00,64.39,64.4,64.33,64.34,25100.0,47.9436,47.951,47.8989,47.9063,25100.0
2014-09-16 14:45:00,64.34,64.37,64.33,64.34,20800.0,47.9063,47.9287,47.8989,47.9063,20800.0
2014-09-16 14:50:00,64.34,64.34,64.31,64.31,23400.0,47.9063,47.9063,47.884,47.884,23400.0
2014-09-16 14:55:00,64.31,64.33,64.28,64.31,29300.0,47.884,47.8989,47.8617,47.884,29300.0
2014-09-16 15:00:00,64.31,64.33,64.3,64.32,12600.0,47.884,47.8989,47.8765,47.8914,12600.0
2014-09-16 15:05:00,64.33,64.41,64.32,64.39,26200.0,47.8989,47.9584,47.8914,47.9436,26200.0
2014-09-16 15:10:00,64.39,64.4,64.32,64.33,24600.0,47.9436,47.951,47.8914,47.8989,24600.0
2014-09-16 15:15:00,64.33,64.34,64.3,64.33,18400.0,47.8989,47.9063,47.8765,47.8989,18400.0
2014-09-16 15:20:00,64.33,64.36,64.31,64.36,19000.0,47.8989,47.9212,47.884,47.9212,19000.0
2014-09-16 15:25:00,64.36,64.37,64.31,64.31,19800.0,47.9212,47.9287,47.884,47.884,19800.0
2014-09-16 15:30:00,64.31,64.34,64.3,64.32,36000.0,47.884,47.9063,47.8765,47.8914,36000.0
2014-09-16 15:35:00,64.32,64.34,64.31,64.32,25200.0,47.8914,47.9063,47.884,47.8914,25200.0
2014-09-16 15:40:00,64.33,64.36,64.32,64.36,38400.0,47.8989,47.9212,47.8914,47.9212,38400.0
2014-09-16 15:45:00,64.36,64.39,64.36,64.38,60900.0,47.9212,47.9436,47.9212,47.9361,60900.0
2014-09-16 15:50:00,64.38,64.39,64.35,64.38,59200.0,47.9361,47.9436,47.9138,47.9361,59200.0
2014-09-16 15:55:00,64.38,64.42,64.37,64.4,173300.0,47.9361,47.9659,47.9287,47.951,173300.0
2014-09-17 09:30:00,64.75,64.75,64.47,64.69,85500.0,48.2116,48.2116,48.0031,48.1669,85500.0
2014-09-17 09:35:00,64.72,64.88,64.69,64.88,44100.0,48.1893,48.3084,48.1669,48.3084,44100.0
2014-09-17 09:40:00,64.88,65.05,64.85,65.03,91600.0,48.3084,48.435,48.2861,48.4201,91600.0
2014-09-17 09:45:00,65.03,65.1,65.0,65.03,64400.0,48.4201,48.4722,48.3978,48.4201,64400.0
2014-09-17 09:50:00,65.02,65.03,65.0,65.0,64200.0,48.4126,48.4201,48.3978,48.3978,64200.0
2014-09-17 09:55:00,65.01,65.04,65.0,65.01,26000.0,48.4052,48.4275,48.3978,48.4052,26000.0
2014-09-17 10:00:00,65.0,65.06,64.98,65.01,44400.0,48.3978,48.4424,48.3829,48.4052,44400.0
2014-09-17 10:05:00,65.01,65.02,64.95,64.99,38800.0,48.4052,48.4126,48.3605,48.3903,38800.0
2014-09-17 10:10:00,64.99,64.99,64.89,64.91,25500.0,48.3903,48.3903,48.3158,48.3307,25500.0
2014-09-17 10:15:00,64.91,64.94,64.89,64.94,19700.0,48.3307,48.3531,48.3158,48.3531,19700.0
2014-09-17 10:20:00,64.94,64.94,64.87,64.87,12900.0,48.3531,48.3531,48.301,48.301,12900.0
2014-09-17 10:25:00,64.87,64.89,64.84,64.87,17600.0,48.301,48.3158,48.2786,48.301,17600.0
2014-09-17 10:30:00,64.87,64.87,64.78,64.81,36300.0,48.301,48.301,48.2339,48.2563,36300.0
2014-09-17 10:35:00,64.8,64.8,64.75,64.75,25100.0,48.2488,48.2488,48.2116,48.2116,25100.0
2014-09-17 10:40:00,64.76,64.84,64.75,64.82,25900.0,48.2191,48.2786,48.2116,48.2637,25900.0
2014-09-17 10:45:00,64.83,64.83,64.79,64.8,23700.0,48.2712,48.2712,48.2414,48.2488,23700.0
2014-09-17 10:50:00,64.8,64.81,64.77,64.79,12400.0,48.2488,48.2563,48.2265,48.2414,12400.0
2014-09-17 10:55:00,64.79,64.81,64.77,64.81,19300.0,48.2414,48.2563,48.2265,48.2563,19300.0
2014-09-17 11:00:00,64.81,64.83,64.78,64.82,23800.0,48.2563,48.2712,48.2339,48.2637,23800.0
2014-09-17 11:05:00,64.81,64.84,64.81,64.83,14000.0,48.2563,48.2786,48.2563,48.2712,14000.0
2014-09-17 11:10:00,64.84,64.84,64.81,64.83,12800.0,48.2786,48.2786,48.2563,48.2712,12800.0
2014-09-17 11:15:00,64.83,64.84,64.81,64.84,11700.0,48.2712,48.2786,48.2563,48.2786,11700.0
2014-09-17 11:20:00,64.83,64.85,64.82,64.82,14000.0,48.2712,48.2861,48.2637,48.2637,14000.0
2014-09-17 11:25:00,64.82,64.84,64.81,64.84,17600.0,48.2637,48.2786,48.2563,48.2786,17600.0
2014-09-17 11:30:00,64.84,64.84,64.79,64.81,21800.0,48.2786,48.2786,48.2414,48.2563,21800.0
2014-09-17 11:35:00,64.81,64.86,64.79,64.86,18300.0,48.2563,48.2935,48.2414,48.2935,18300.0
2014-09-17 11:40:00,64.87,64.87,64.85,64.85,12500.0,48.301,48.301,48.2861,48.2861,12500.0
2014-09-17 11:45:00,64.84,64.85,64.82,64.82,15600.0,48.2786,48.2861,48.2637,48.2637,15600.0
2014-09-17 11:50:00,64.82,64.82,64.77,64.78,28700.0,48.2637,48.2637,48.2265,48.2339,28700.0
2014-09-17 11:55:00,64.78,64.79,64.76,64.76,19500.0,48.2339,48.2414,48.2191,48.2191,19500.0
2014-09-17 12:00:00,64.77,64.78,64.74,64.76,27200.0,48.2265,48.2339,48.2042,48.2191,27200.0
2014-09-17 12:05:00,64.77,64.8,64.77,64.78,18000.0,48.2265,48.2488,48.2265,48.2339,18000.0
2014-09-17 12:10:00,64.78,64.79,64.77,64.77,7200.0,48.2339,48.2414,48.2265,48.2265,7200.0
2014-09-17 12:15:00,64.77,64.77,64.73,64.73,12400.0,48.2265,48.2265,48.1967,48.1967,12400.0
2014-09-17 12:20:00,64.74,64.74,64.7,64.71,13500.0,48.2042,48.2042,48.1744,48.1818,13500.0
2014-09-17 12:25:00,64.7,64.71,64.67,64.69,9400.0,48.1744,48.1818,48.152,48.1669,9400.0
2014-09-17 12:30:00,64.69,64.75,64.68,64.75,12100.0,48.1669,48.2116,48.1595,48.2116,12100.0
2014-09-17 12:35:00,64.75,64.79,64.73,64.79,16800.0,48.2116,48.2414,48.1967,48.2414,16800.0
2014-09-17 12:40:00,64.79,64.8,64.78,64.79,12200.0,48.2414,48.2488,48.2339,48.2414,12200.0
2014-09-17 12:45:00,64.79,64.79,64.76,64.78,10400.0,48.2414,48.2414,48.2191,48.2339,10400.0
2014-09-17 12:50:00,64.78,64.79,64.77,64.78,7500.0,48.2339,48.2414,48.2265,48.2339,7500.0
2014-09-17 12:55:00,64.78,64.78,64.74,64.75,10000.0,48.2339,48.2339,48.2042,48.2116,10000.0
2014-09-17 13:00:00,64.74,64.77,64.73,64.77,16000.0,48.2042,48.2265,48.1967,48.2265,16000.0
2014-09-17 13:05:00,64.77,64.77,64.69,64.69,13000.0,48.2265,48.2265,48.1669,48.1669,13000.0
2014-09-17 13:10:00,64.7,64.77,64.7,64.77,15500.0,48.1744,48.2265,48.1744,48.2265,15500.0
2014-09-17 13:15:00,64.77,64.77,64.73,64.74,5800.0,48.2265,48.2265,48.1967,48.2042,5800.0
2014-09-17 13:20:00,64.74,64.74,64.7,64.7,17200.0,48.2042,48.2042,48.1744,48.1744,17200.0
2014-09-17 13:25:00,64.7,64.7,64.67,64.67,16900.0,48.1744,48.1744,48.152,48.152,16900.0
2014-09-17 13:30:00,64.68,64.69,64.67,64.69,37900.0,48.1595,48.1669,48.152,48.1669,37900.0
2014-09-17 13:35:00,64.69,64.69,64.66,64.68,18100.0,48.1669,48.1669,48.1446,48.1595,18100.0
2014-09-17 13:40:00,64.67,64.71,64.67,64.7,34900.0,48.152,48.1818,48.152,48.1744,34900.0
2014-09-17 13:45:00,64.7,64.7,64.66,64.67,11400.0,48.1744,48.1744,48.1446,48.152,11400.0
2014-09-17 13:50:00,64.67,64.67,64.64,64.67,35000.0,48.152,48.152,48.1297,48.152,35000.0
2014-09-17 13:55:00,64.67,64.68,64.66,64.66,34000.0,48.152,48.1595,48.1446,48.1446,34000.0
2014-09-17 14:00:00,64.68,64.84,64.33,64.44,102200.0,48.1595,48.2786,47.8989,47.9808,102200.0
2014-09-17 14:05:00,64.46,64.69,64.44,64.62,48100.0,47.9957,48.1669,47.9808,48.1148,48100.0
2014-09-17 14:10:00,64.64,64.87,64.63,64.79,27400.0,48.1297,48.301,48.1223,48.2414,27400.0
2014-09-17 14:15:00,64.8,64.84,64.75,64.82,24400.0,48.2488,48.2786,48.2116,48.2637,24400.0
2014-09-17 14:20:00,64.81,64.87,64.78,64.87,18200.0,48.2563,48.301,48.2339,48.301,18200.0
2014-09-17 14:25:00,64.86,64.93,64.84,64.89,34600.0,48.2935,48.3456,48.2786,48.3158,34600.0
2014-09-17 14:30:00,64.89,64.9,64.83,64.86,31100.0,48.3158,48.3233,48.2712,48.2935,31100.0
2014-09-17 14:35:00,64.85,64.86,64.79,64.79,14400.0,48.2861,48.2935,48.2414,48.2414,14400.0
2014-09-17 14:40:00,64.79,64.84,64.71,64.71,21400.0,48.2414,48.2786,48.1818,48.1818,21400.0
2014-09-17 14:45:00,64.71,64.81,64.66,64.8,25400.0,48.1818,48.2563,48.1446,48.2488,25400.0
2014-09-17 14:50:00,64.81,64.89,64.79,64.89,35900.0,48.2563,48.3158,48.2414,48.3158,35900.0
2014-09-17 14:55:00,64.89,64.9,64.81,64.87,21900.0,48.3158,48.3233,48.2563,48.301,21900.0
2014-09-17 15:00:00,64.86,65.01,64.86,65.0,63900.0,48.2935,48.4052,48.2935,48.3978,63900.0
2014-09-17 15:05:00,65.01,65.04,64.98,64.98,34000.0,48.4052,48.4275,48.3829,48.3829,34000.0
2014-09-17 15:10:00,64.98,64.98,64.92,64.94,34100.0,48.3829,48.3829,48.3382,48.3531,34100.0
2014-09-17 15:15:00,64.94,64.98,64.9,64.9,33000.0,48.3531,48.3829,48.3233,48.3233,33000.0
2014-09-17 15:20:00,64.91,64.92,64.76,64.77,52600.0,48.3307,48.3382,48.2191,48.2265,52600.0
2014-09-17 15:25:00,64.77,64.83,64.76,64.82,40900.0,48.2265,48.2712,48.2191,48.2637,40900.0
2014-09-17 15:30:00,64.81,64.82,64.7,64.7,64100.0,48.2563,48.2637,48.1744,48.1744,64100.0
2014-09-17 15:35:00,64.7,64.73,64.64,64.64,54100.0,48.1744,48.1967,48.1297,48.1297,54100.0
2014-09-17 15:40:00,64.64,64.66,64.61,64.63,49100.0,48.1297,48.1446,48.1074,48.1223,49100.0
2014-09-17 15:45:00,64.62,64.63,64.53,64.53,109500.0,48.1148,48.1223,48.0478,48.0478,109500.0
2014-09-17 15:50:00,64.53,64.59,64.53,64.53,99300.0,48.0478,48.0925,48.0478,48.0478,99300.0
2014-09-17 15:55:00,64.53,64.53,64.45,64.53,240700.0,48.0478,48.0478,47.9882,48.0478,240700.0
2014-09-18 09:30:00,64.87,64.87,64.64,64.65,60200.0,48.301,48.301,48.1297,48.1371,60200.0
2014-09-18 09:35:00,64.66,64.76,64.64,64.71,17200.0,48.1446,48.2191,48.1297,48.1818,17200.0
2014-09-18 09:40:00,64.7,64.75,64.63,64.66,14600.0,48.1744,48.2116,48.1223,48.1446,14600.0
2014-09-18 09:45:00,64.66,64.72,64.61,64.63,15700.0,48.1446,48.1893,48.1074,48.1223,15700.0
2014-09-18 09:50:00,64.6,64.7,64.57,64.69,32500.0,48.0999,48.1744,48.0776,48.1669,32500.0
2014-09-18 09:55:00,64.71,64.77,64.68,64.75,21600.0,48.1818,48.2265,48.1595,48.2116,21600.0
2014-09-18 10:00:00,64.75,64.81,64.73,64.77,17400.0,48.2116,48.2563,48.1967,48.2265,17400.0
2014-09-18 10:05:00,64.77,64.78,64.72,64.78,10900.0,48.2265,48.2339,48.1893,48.2339,10900.0
2014-09-18 10:10:00,64.79,64.8,64.74,64.74,9300.0,48.2414,48.2488,48.2042,48.2042,9300.0
2014-09-18 10:15:00,64.75,64.78,64.69,64.69,17700.0,48.2116,48.2339,48.1669,48.1669,17700.0
2014-09-18 10:20:00,64.7,64.74,64.68,64.69,13600.0,48.1744,48.2042,48.1595,48.1669,13600.0
2014-09-18 10:25:00,64.69,64.71,64.59,64.59,10400.0,48.1669,48.1818,48.0925,48.0925,10400.0
2014-09-18 10:30:00,64.58,64.73,64.58,64.73,11300.0,48.085,48.1967,48.085,48.1967,11300.0
2014-09-18 10:35:00,64.76,64.77,64.72,64.75,8500.0,48.2191,48.2265,48.1893,48.2116,8500.0
2014-09-18 10:40:00,64.76,64.76,64.72,64.72,11900.0,48.2191,48.2191,48.1893,48.1893,11900.0
2014-09-18 10:45:00,64.72,64.81,64.72,64.78,10900.0,48.1893,48.2563,48.1893,48.2339,10900.0
2014-09-18 10:50:00,64.78,64.82,64.77,64.79,21100.0,48.2339,48.2637,48.2265,48.2414,21100.0
2014-09-18 10:55:00,64.79,64.79,64.69,64.7,19800.0,48.2414,48.2414,48.1669,48.1744,19800.0
2014-09-18 11:00:00,64.71,64.78,64.71,64.78,14500.0,48.1818,48.2339,48.1818,48.2339,14500.0
2014-09-18 11:05:00,64.78,64.8,64.75,64.78,8600.0,48.2339,48.2488,48.2116,48.2339,8600.0
2014-09-18 11:10:00,64.79,64.79,64.74,64.76,15700.0,48.2414,48.2414,48.2042,48.2191,15700.0
2014-09-18 11:15:00,64.76,64.76,64.73,64.73,8100.0,48.2191,48.2191,48.1967,48.1967,8100.0
2014-09-18 11:20:00,64.73,64.77,64.71,64.77,14300.0,48.1967,48.2265,48.1818,48.2265,14300.0
2014-09-18 11:25:00,64.78,64.78,64.72,64.73,12100.0,48.2339,48.2339,48.1893,48.1967,12100.0
2014-09-18 11:30:00,64.73,64.78,64.71,64.78,12700.0,48.1967,48.2339,48.1818,48.2339,12700.0
2014-09-18 11:35:00,64.79,64.81,64.76,64.77,10000.0,48.2414,48.2563,48.2191,48.2265,10000.0
2014-09-18 11:40:00,64.77,64.78,64.75,64.78,10800.0,48.2265,48.2339,48.2116,48.2339,10800.0
2014-09-18 11:45:00,64.77,64.82,64.77,64.79,16200.0,48.2265,48.2637,48.2265,48.2414,16200.0
2014-09-18 11:50:00,64.8,64.81,64.76,64.76,24400.0,48.2488,48.2563,48.2191,48.2191,24400.0
2014-09-18 11:55:00,64.75,64.82,64.75,64.79,11600.0,48.2116,48.2637,48.2116,48.2414,11600.0
2014-09-18 12:00:00,64.79,64.83,64.78,64.83,9800.0,48.2414,48.2712,48.2339,48.2712,9800.0
2014-09-18 12:05:00,64.84,64.84,64.78,64.78,8100.0,48.2786,48.2786,48.2339,48.2339,8100.0
2014-09-18 12:10:00,64.78,64.79,64.77,64.77,8400.0,48.2339,48.2414,48.2265,48.2265,8400.0
2014-09-18 12:15:00,64.78,64.8,64.78,64.8,4100.0,48.2339,48.2488,48.2339,48.2488,4100.0
2014-09-18 12:20:00,64.8,64.81,64.78,64.81,14200.0,48.2488,48.2563,48.2339,48.2563,14200.0
2014-09-18 12:25:00,64.82,64.86,64.82,64.84,10000.0,48.2637,48.2935,48.2637,48.2786,10000.0
2014-09-18 12:30:00,64.83,64.83,64.8,64.81,8400.0,48.2712,48.2712,48.2488,48.2563,8400.0
2014-09-18 12:35:00,64.81,64.83,64.8,64.8,5900.0,48.2563,48.2712,48.2488,48.2488,5900.0
2014-09-18 12:40:00,64.79,64.79,64.76,64.77,5100.0,48.2414,48.2414,48.2191,48.2265,5100.0
2014-09-18 12:45:00,64.76,64.83,64.76,64.83,8600.0,48.2191,48.2712,48.2191,48.2712,8600.0
2014-09-18 12:50:00,64.83,64.84,64.79,64.81,6500.0,48.2712,48.2786,48.2414,48.2563,6500.0
2014-09-18 12:55:00,64.81,64.85,64.81,64.83,7300.0,48.2563,48.2861,48.2563,48.2712,7300.0
2014-09-18 13:00:00,64.83,64.86,64.82,64.85,6000.0,48.2712,48.2935,48.2637,48.2861,6000.0
2014-09-18 13:05:00,64.84,64.89,64.84,64.84,13400.0,48.2786,48.3158,48.2786,48.2786,13400.0
2014-09-18 13:10:00,64.85,64.86,64.83,64.83,3600.0,48.2861,48.2935,48.2712,48.2712,3600.0
2014-09-18 13:15:00,64.84,64.86,64.84,64.85,5500.0,48.2786,48.2935,48.2786,48.2861,5500.0
2014-09-18 13:20:00,64.86,64.86,64.8,64.81,8500.0,48.2935,48.2935,48.2488,48.2563,8500.0
2014-09-18 13:25:00,64.81,64.84,64.8,64.84,6600.0,48.2563,48.2786,48.2488,48.2786,6600.0
2014-09-18 13:30:00,64.83,64.84,64.81,64.83,12600.0,48.2712,48.2786,48.2563,48.2712,12600.0
2014-09-18 13:35:00,64.83,64.85,64.83,64.85,8200.0,48.2712,48.2861,48.2712,48.2861,8200.0
2014-09-18 13:40:00,64.84,64.85,64.83,64.84,6700.0,48.2786,48.2861,48.2712,48.2786,6700.0
2014-09-18 13:45:00,64.84,64.85,64.82,64.83,12800.0,48.2786,48.2861,48.2637,48.2712,12800.0
2014-09-18 13:50:00,64.83,64.83,64.8,64.81,10100.0,48.2712,48.2712,48.2488,48.2563,10100.0
2014-09-18 13:55:00,64.81,64.81,64.79,64.79,21800.0,48.2563,48.2563,48.2414,48.2414,21800.0
2014-09-18 14:00:00,64.79,64.81,64.78,64.79,9800.0,48.2414,48.2563,48.2339,48.2414,9800.0
2014-09-18 14:05:00,64.79,64.83,64.78,64.83,10800.0,48.2414,48.2712,48.2339,48.2712,10800.0
2014-09-18 14:10:00,64.83,64.86,64.83,64.84,11100.0,48.2712,48.2935,48.2712,48.2786,11100.0
2014-09-18 14:15:00,64.84,64.85,64.82,64.82,10500.0,48.2786,48.2861,48.2637,48.2637,10500.0
2014-09-18 14:20:00,64.81,64.82,64.79,64.82,18300.0,48.2563,48.2637,48.2414,48.2637,18300.0
2014-09-18 14:25:00,64.82,64.83,64.8,64.82,9000.0,48.2637,48.2712,48.2488,48.2637,9000.0
2014-09-18 14:30:00,64.82,64.87,64.82,64.86,7100.0,48.2637,48.301,48.2637,48.2935,7100.0
2014-09-18 14:35:00,64.87,64.9,64.85,64.89,14400.0,48.301,48.3233,48.2861,48.3158,14400.0
2014-09-18 14:40:00,64.89,64.89,64.86,64.87,9800.0,48.3158,48.3158,48.2935,48.301,9800.0
2014-09-18 14:45:00,64.87,64.9,64.87,64.87,14700.0,48.301,48.3233,48.301,48.301,14700.0
2014-09-18 14:50:00,64.86,64.87,64.85,64.86,16100.0,48.2935,48.301,48.2861,48.2935,16100.0
2014-09-18 14:55:00,64.87,64.87,64.86,64.86,7300.0,48.301,48.301,48.2935,48.2935,7300.0
2014-09-18 15:00:00,64.87,64.87,64.83,64.87,32600.0,48.301,48.301,48.2712,48.301,32600.0
2014-09-18 15:05:00,64.87,64.89,64.86,64.88,19600.0,48.301,48.3158,48.2935,48.3084,19600.0
2014-09-18 15:10:00,64.88,64.88,64.85,64.86,21300.0,48.3084,48.3084,48.2861,48.2935,21300.0
2014-09-18 15:15:00,64.87,64.91,64.87,64.91,24400.0,48.301,48.3307,48.301,48.3307,24400.0
2014-09-18 15:20:00,64.9,64.91,64.89,64.89,17700.0,48.3233,48.3307,48.3158,48.3158,17700.0
2014-09-18 15:25:00,64.89,64.91,64.89,64.9,34800.0,48.3158,48.3307,48.3158,48.3233,34800.0
2014-09-18 15:30:00,64.9,64.92,64.89,64.9,36900.0,48.3233,48.3382,48.3158,48.3233,36900.0
2014-09-18 15:35:00,64.9,64.91,64.88,64.91,43600.0,48.3233,48.3307,48.3084,48.3307,43600.0
2014-09-18 15:40:00,64.9,64.9,64.81,64.82,79200.0,48.3233,48.3233,48.2563,48.2637,79200.0
2014-09-18 15:45:00,64.83,64.83,64.8,64.81,60200.0,48.2712,48.2712,48.2488,48.2563,60200.0
2014-09-18 15:50:00,64.81,64.81,64.78,64.78,65500.0,48.2563,48.2563,48.2339,48.2339,65500.0
2014-09-18 15:55:00,64.79,64.79,64.72,64.75,214100.0,48.2414,48.2414,48.1893,48.2116,214100.0
2014-09-19 09:30:00,65.16,65.22,64.98,64.99,645500.0,48.5169,48.5616,48.3829,48.3903,645500.0
2014-09-19 09:35:00,65.0,65.0,64.91,64.99,28900.0,48.3978,48.3978,48.3307,48.3903,28900.0
2014-09-19 09:40:00,64.98,64.98,64.89,64.94,22900.0,48.3829,48.3829,48.3158,48.3531,22900.0
2014-09-19 09:45:00,64.95,65.02,64.92,65.0,29600.0,48.3605,48.4126,48.3382,48.3978,29600.0
2014-09-19 09:50:00,65.02,65.12,65.02,65.11,26800.0,48.4126,48.4871,48.4126,48.4797,26800.0
2014-09-19 09:55:00,65.11,65.11,64.96,64.99,15300.0,48.4797,48.4797,48.368,48.3903,15300.0
2014-09-19 10:00:00,65.0,65.11,64.99,65.09,20500.0,48.3978,48.4797,48.3903,48.4648,20500.0
2014-09-19 10:05:00,65.09,65.14,65.05,65.09,21900.0,48.4648,48.502,48.435,48.4648,21900.0
2014-09-19 10:10:00,65.09,65.14,65.03,65.11,37000.0,48.4648,48.502,48.4201,48.4797,37000.0
2014-09-19 10:15:00,65.1,65.13,65.06,65.07,28900.0,48.4722,48.4945,48.4424,48.4499,28900.0
2014-09-19 10:20:00,65.06,65.06,65.0,65.04,23200.0,48.4424,48.4424,48.3978,48.4275,23200.0
2014-09-19 10:25:00,65.05,65.05,64.97,64.99,20200.0,48.435,48.435,48.3754,48.3903,20200.0
2014-09-19 10:30:00,64.99,65.06,64.97,65.06,21600.0,48.3903,48.4424,48.3754,48.4424,21600.0
2014-09-19 10:35:00,65.05,65.05,64.97,64.98,23200.0,48.435,48.435,48.3754,48.3829,23200.0
2014-09-19 10:40:00,64.98,65.01,64.94,64.97,16100.0,48.3829,48.4052,48.3531,48.3754,16100.0
2014-09-19 10:45:00,64.98,65.02,64.94,65.0,17700.0,48.3829,48.4126,48.3531,48.3978,17700.0
2014-09-19 10:50:00,64.99,65.03,64.98,64.98,15900.0,48.3903,48.4201,48.3829,48.3829,15900.0
2014-09-19 10:55:00,64.99,65.0,64.95,65.0,11900.0,48.3903,48.3978,48.3605,48.3978,11900.0
2014-09-19 11:00:00,65.0,65.02,64.96,65.0,20100.0,48.3978,48.4126,48.368,48.3978,20100.0
2014-09-19 11:05:00,65.0,65.09,65.0,65.08,73400.0,48.3978,48.4648,48.3978,48.4573,73400.0
2014-09-19 11:10:00,65.07,65.08,65.02,65.03,39200.0,48.4499,48.4573,48.4126,48.4201,39200.0
2014-09-19 11:15:00,65.03,65.04,65.0,65.0,20200.0,48.4201,48.4275,48.3978,48.3978,20200.0
2014-09-19 11:20:00,65.01,65.01,64.98,64.99,14900.0,48.4052,48.4052,48.3829,48.3903,14900.0
2014-09-19 11:25:00,64.98,65.0,64.97,64.97,12600.0,48.3829,48.3978,48.3754,48.3754,12600.0
2014-09-19 11:30:00,64.97,64.98,64.89,64.9,19600.0,48.3754,48.3829,48.3158,48.3233,19600.0
2014-09-19 11:35:00,64.89,64.89,64.85,64.89,12200.0,48.3158,48.3158,48.2861,48.3158,12200.0
2014-09-19 11:40:00,64.88,64.94,64.88,64.93,48400.0,48.3084,48.3531,48.3084,48.3456,48400.0
2014-09-19 11:45:00,64.92,64.93,64.88,64.89,15300.0,48.3382,48.3456,48.3084,48.3158,15300.0
2014-09-19 11:50:00,64.88,64.88,64.84,64.84,11700.0,48.3084,48.3084,48.2786,48.2786,11700.0
2014-09-19 11:55:00,64.84,64.86,64.81,64.84,28400.0,48.2786,48.2935,48.2563,48.2786,28400.0
2014-09-19 12:00:00,64.84,64.85,64.79,64.82,24700.0,48.2786,48.2861,48.2414,48.2637,24700.0
2014-09-19 12:05:00,64.81,64.84,64.78,64.84,23400.0,48.2563,48.2786,48.2339,48.2786,23400.0
2014-09-19 12:10:00,64.84,64.86,64.78,64.79,15300.0,48.2786,48.2935,48.2339,48.2414,15300.0
2014-09-19 12:15:00,64.78,64.85,64.78,64.82,25000.0,48.2339,48.2861,48.2339,48.2637,25000.0
2014-09-19 12:20:00,64.81,64.86,64.8,64.84,17400.0,48.2563,48.2935,48.2488,48.2786,17400.0
2014-09-19 12:25:00,64.84,64.87,64.82,64.85,21900.0,48.2786,48.301,48.2637,48.2861,21900.0
2014-09-19 12:30:00,64.84,64.87,64.81,64.86,20100.0,48.2786,48.301,48.2563,48.2935,20100.0
2014-09-19 12:35:00,64.86,64.89,64.85,64.87,25500.0,48.2935,48.3158,48.2861,48.301,25500.0
2014-09-19 12:40:00,64.87,64.87,64.8,64.8,11800.0,48.301,48.301,48.2488,48.2488,11800.0
2014-09-19 12:45:00,64.81,64.84,64.77,64.81,32800.0,48.2563,48.2786,48.2265,48.2563,32800.0
2014-09-19 12:50:00,64.8,64.83,64.79,64.79,11900.0,48.2488,48.2712,48.2414,48.2414,11900.0
2014-09-19 12:55:00,64.8,64.82,64.77,64.81,13700.0,48.2488,48.2637,48.2265,48.2563,13700.0
2014-09-19 13:00:00,64.8,64.8,64.73,64.74,28900.0,48.2488,48.2488,48.1967,48.2042,28900.0
2014-09-19 13:05:00,64.74,64.76,64.71,64.72,21400.0,48.2042,48.2191,48.1818,48.1893,21400.0
2014-09-19 13:10:00,64.71,64.71,64.63,64.64,32100.0,48.1818,48.1818,48.1223,48.1297,32100.0
2014-09-19 13:15:00,64.63,64.63,64.58,64.6,19300.0,48.1223,48.1223,48.085,48.0999,19300.0
2014-09-19 13:20:00,64.6,64.67,64.59,64.67,26200.0,48.0999,48.152,48.0925,48.152,26200.0
2014-09-19 13:25:00,64.67,64.68,64.65,64.68,13800.0,48.152,48.1595,48.1371,48.1595,13800.0
2014-09-19 13:30:00,64.67,64.7,64.66,64.67,14600.0,48.152,48.1744,48.1446,48.152,14600.0
2014-09-19 13:35:00,64.67,64.71,64.67,64.68,20600.0,48.152,48.1818,48.152,48.1595,20600.0
2014-09-19 13:40:00,64.68,64.68,64.64,64.65,11300.0,48.1595,48.1595,48.1297,48.1371,11300.0
2014-09-19 13:45:00,64.65,64.75,64.64,64.74,19700.0,48.1371,48.2116,48.1297,48.2042,19700.0
2014-09-19 13:50:00,64.73,64.79,64.73,64.79,25100.0,48.1967,48.2414,48.1967,48.2414,25100.0
2014-09-19 13:55:00,64.78,64.78,64.73,64.74,16700.0,48.2339,48.2339,48.1967,48.2042,16700.0
2014-09-19 14:00:00,64.73,64.76,64.73,64.73,12700.0,48.1967,48.2191,48.1967,48.1967,12700.0
2014-09-19 14:05:00,64.74,64.74,64.72,64.73,16300.0,48.2042,48.2042,48.1893,48.1967,16300.0
2014-09-19 14:10:00,64.73,64.77,64.73,64.75,18900.0,48.1967,48.2265,48.1967,48.2116,18900.0
2014-09-19 14:15:00,64.75,64.85,64.74,64.85,31000.0,48.2116,48.2861,48.2042,48.2861,31000.0
2014-09-19 14:20:00,64.86,64.87,64.81,64.81,24100.0,48.2935,48.301,48.2563,48.2563,24100.0
2014-09-19 14:25:00,64.81,64.81,64.8,64.8,14800.0,48.2563,48.2563,48.2488,48.2488,14800.0
2014-09-19 14:30:00,64.8,64.81,64.77,64.78,17100.0,48.2488,48.2563,48.2265,48.2339,17100.0
2014-09-19 14:35:00,64.79,64.8,64.77,64.8,18300.0,48.2414,48.2488,48.2265,48.2488,18300.0
2014-09-19 14:40:00,64.81,64.81,64.78,64.81,12100.0,48.2563,48.2563,48.2339,48.2563,12100.0
2014-09-19 14:45:00,64.8,64.84,64.8,64.82,9800.0,48.2488,48.2786,48.2488,48.2637,9800.0
2014-09-19 14:50:00,64.81,64.83,64.79,64.81,13100.0,48.2563,48.2712,48.2414,48.2563,13100.0
2014-09-19 14:55:00,64.81,64.84,64.8,64.84,13700.0,48.2563,48.2786,48.2488,48.2786,13700.0
2014-09-19 15:00:00,64.84,64.85,64.83,64.85,17400.0,48.2786,48.2861,48.2712,48.2861,17400.0
2014-09-19 15:05:00,64.85,64.87,64.84,64.87,16600.0,48.2861,48.301,48.2786,48.301,16600.0
2014-09-19 15:10:00,64.86,64.87,64.83,64.83,14900.0,48.2935,48.301,48.2712,48.2712,14900.0
2014-09-19 15:15:00,64.84,64.86,64.82,64.83,18200.0,48.2786,48.2935,48.2637,48.2712,18200.0
2014-09-19 15:20:00,64.83,64.83,64.8,64.83,23800.0,48.2712,48.2712,48.2488,48.2712,23800.0
2014-09-19 15:25:00,64.83,64.85,64.82,64.85,16200.0,48.2712,48.2861,48.2637,48.2861,16200.0
2014-09-19 15:30:00,64.85,64.87,64.83,64.87,32300.0,48.2861,48.301,48.2712,48.301,32300.0
2014-09-19 15:35:00,64.87,64.87,64.84,64.85,22400.0,48.301,48.301,48.2786,48.2861,22400.0
2014-09-19 15:40:00,64.86,64.92,64.85,64.91,31300.0,48.2935,48.3382,48.2861,48.3307,31300.0
2014-09-19 15:45:00,64.91,64.96,64.91,64.91,114400.0,48.3307,48.368,48.3307,48.3307,114400.0
2014-09-19 15:50:00,64.91,64.94,64.91,64.94,83800.0,48.3307,48.3531,48.3307,48.3531,83800.0
2014-09-19 15:55:00,64.94,65.04,64.9,64.99,623600.0,48.3531,48.4275,48.3233,48.3903,623600.0
2014-09-22 09:30:00,64.87,64.98,64.75,64.78,53000.0,48.301,48.3829,48.2116,48.2339,53000.0
2014-09-22 09:35:00,64.79,64.81,64.57,64.58,40800.0,48.2414,48.2563,48.0776,48.085,40800.0
2014-09-22 09:40:00,64.57,64.57,64.48,64.51,43000.0,48.0776,48.0776,48.0106,48.0329,43000.0
2014-09-22 09:45:00,64.51,64.53,64.49,64.52,81600.0,48.0329,48.0478,48.018,48.0404,81600.0
2014-09-22 09:50:00,64.52,64.58,64.52,64.58,43100.0,48.0404,48.085,48.0404,48.085,43100.0
2014-09-22 09:55:00,64.57,64.59,64.49,64.5,66300.0,48.0776,48.0925,48.018,48.0255,66300.0
2014-09-22 10:00:00,64.51,64.52,64.46,64.5,40500.0,48.0329,48.0404,47.9957,48.0255,40500.0
2014-09-22 10:05:00,64.5,64.6,64.49,64.6,29400.0,48.0255,48.0999,48.018,48.0999,29400.0
2014-09-22 10:10:00,64.61,64.61,64.49,64.49,20400.0,48.1074,48.1074,48.018,48.018,20400.0
2014-09-22 10:15:00,64.48,64.48,64.39,64.42,36400.0,48.0106,48.0106,47.9436,47.9659,36400.0
2014-09-22 10:20:00,64.42,64.42,64.39,64.42,44900.0,47.9659,47.9659,47.9436,47.9659,44900.0
2014-09-22 10:25:00,64.43,64.47,64.38,64.42,51300.0,47.9733,48.0031,47.9361,47.9659,51300.0
2014-09-22 10:30:00,64.41,64.41,64.29,64.36,20900.0,47.9584,47.9584,47.8691,47.9212,20900.0
2014-09-22 10:35:00,64.36,64.37,64.33,64.33,23700.0,47.9212,47.9287,47.8989,47.8989,23700.0
2014-09-22 10:40:00,64.33,64.36,64.31,64.31,33000.0,47.8989,47.9212,47.884,47.884,33000.0
2014-09-22 10:45:00,64.33,64.35,64.24,64.25,23800.0,47.8989,47.9138,47.8319,47.8393,23800.0
2014-09-22 10:50:00,64.26,64.27,64.22,64.24,35500.0,47.8468,47.8542,47.817,47.8319,35500.0
2014-09-22 10:55:00,64.24,64.26,64.18,64.2,59400.0,47.8319,47.8468,47.7872,47.8021,59400.0
2014-09-22 11:00:00,64.19,64.24,64.17,64.23,27600.0,47.7946,47.8319,47.7797,47.8244,27600.0
2014-09-22 11:05:00,64.24,64.24,64.19,64.19,11900.0,47.8319,47.8319,47.7946,47.7946,11900.0
2014-09-22 11:10:00,64.19,64.22,64.13,64.13,21200.0,47.7946,47.817,47.75,47.75,21200.0
2014-09-22 11:15:00,64.13,64.22,64.13,64.2,30200.0,47.75,47.817,47.75,47.8021,30200.0
2014-09-22 11:20:00,64.19,64.25,64.18,64.2,21200.0,47.7946,47.8393,47.7872,47.8021,21200.0
2014-09-22 11:25:00,64.2,64.23,64.18,64.18,17300.0,47.8021,47.8244,47.7872,47.7872,17300.0
2014-09-22 11:30:00,64.18,64.19,64.15,64.19,9500.0,47.7872,47.7946,47.7649,47.7946,9500.0
2014-09-22 11:35:00,64.19,64.21,64.15,64.15,15000.0,47.7946,47.8095,47.7649,47.7649,15000.0
2014-09-22 11:40:00,64.15,64.18,64.12,64.16,15900.0,47.7649,47.7872,47.7425,47.7723,15900.0
2014-09-22 11:45:00,64.17,64.18,64.1,64.13,18200.0,47.7797,47.7872,47.7276,47.75,18200.0
2014-09-22 11:50:00,64.14,64.14,64.09,64.14,18400.0,47.7574,47.7574,47.7202,47.7574,18400.0
2014-09-22 11:55:00,64.13,64.15,64.08,64.11,9600.0,47.75,47.7649,47.7127,47.7351,9600.0
2014-09-22 12:00:00,64.11,64.12,64.07,64.08,14000.0,47.7351,47.7425,47.7053,47.7127,14000.0
2014-09-22 12:05:00,64.08,64.12,64.06,64.11,20200.0,47.7127,47.7425,47.6978,47.7351,20200.0
2014-09-22 12:10:00,64.11,64.14,64.09,64.11,19800.0,47.7351,47.7574,47.7202,47.7351,19800.0
2014-09-22 12:15:00,64.11,64.16,64.11,64.12,13100.0,47.7351,47.7723,47.7351,47.7425,13100.0
2014-09-22 12:20:00,64.12,64.17,64.12,64.16,27600.0,47.7425,47.7797,47.7425,47.7723,27600.0
2014-09-22 12:25:00,64.16,64.19,64.14,64.16,28100.0,47.7723,47.7946,47.7574,47.7723,28100.0
2014-09-22 12:30:00,64.17,64.17,64.11,64.12,21900.0,47.7797,47.7797,47.7351,47.7425,21900.0
2014-09-22 12:35:00,64.12,64.13,64.07,64.08,28400.0,47.7425,47.75,47.7053,47.7127,28400.0
2014-09-22 12:40:00,64.07,64.1,64.05,64.08,23800.0,47.7053,47.7276,47.6904,47.7127,23800.0
2014-09-22 12:45:00,64.09,64.13,64.09,64.13,9400.0,47.7202,47.75,47.7202,47.75,9400.0
2014-09-22 12:50:00,64.13,64.13,64.07,64.1,11000.0,47.75,47.75,47.7053,47.7276,11000.0
2014-09-22 12:55:00,64.1,64.14,64.06,64.06,17500.0,47.7276,47.7574,47.6978,47.6978,17500.0
2014-09-22 13:00:00,64.06,64.06,64.01,64.01,14100.0,47.6978,47.6978,47.6606,47.6606,14100.0
2014-09-22 13:05:00,64.01,64.08,64.01,64.06,39300.0,47.6606,47.7127,47.6606,47.6978,39300.0
2014-09-22 13:10:00,64.06,64.07,64.01,64.05,34800.0,47.6978,47.7053,47.6606,47.6904,34800.0
2014-09-22 13:15:00,64.04,64.04,64.02,64.02,12600.0,47.683,47.683,47.6681,47.6681,12600.0
2014-09-22 13:20:00,64.03,64.05,64.0,64.02,22500.0,47.6755,47.6904,47.6532,47.6681,22500.0
2014-09-22 13:25:00,64.03,64.13,64.02,64.13,11700.0,47.6755,47.75,47.6681,47.75,11700.0
2014-09-22 13:30:00,64.13,64.17,64.11,64.12,11900.0,47.75,47.7797,47.7351,47.7425,11900.0
2014-09-22 13:35:00,64.12,64.13,64.09,64.12,14400.0,47.7425,47.75,47.7202,47.7425,14400.0
2014-09-22 13:40:00,64.12,64.15,64.12,64.14,12000.0,47.7425,47.7649,47.7425,47.7574,12000.0
2014-09-22 13:45:00,64.14,64.16,64.12,64.13,12900.0,47.7574,47.7723,47.7425,47.75,12900.0
2014-09-22 13:50:00,64.14,64.17,64.12,64.16,9000.0,47.7574,47.7797,47.7425,47.7723,9000.0
2014-09-22 13:55:00,64.16,64.17,64.14,64.14,12100.0,47.7723,47.7797,47.7574,47.7574,12100.0
2014-09-22 14:00:00,64.14,64.17,64.12,64.14,16800.0,47.7574,47.7797,47.7425,47.7574,16800.0
2014-09-22 14:05:00,64.14,64.18,64.12,64.18,16800.0,47.7574,47.7872,47.7425,47.7872,16800.0
2014-09-22 14:10:00,64.18,64.2,64.16,64.18,15600.0,47.7872,47.8021,47.7723,47.7872,15600.0
2014-09-22 14:15:00,64.17,64.19,64.14,64.16,9200.0,47.7797,47.7946,47.7574,47.7723,9200.0
2014-09-22 14:20:00,64.16,64.18,64.09,64.09,14000.0,47.7723,47.7872,47.7202,47.7202,14000.0
2014-09-22 14:25:00,64.09,64.12,64.06,64.06,16300.0,47.7202,47.7425,47.6978,47.6978,16300.0
2014-09-22 14:30:00,64.07,64.1,64.06,64.08,11000.0,47.7053,47.7276,47.6978,47.7127,11000.0
2014-09-22 14:35:00,64.08,64.09,64.06,64.09,15200.0,47.7127,47.7202,47.6978,47.7202,15200.0
2014-09-22 14:40:00,64.09,64.1,64.06,64.1,16700.0,47.7202,47.7276,47.6978,47.7276,16700.0
2014-09-22 14:45:00,64.1,64.16,64.1,64.15,19100.0,47.7276,47.7723,47.7276,47.7649,19100.0
2014-09-22 14:50:00,64.16,64.17,64.12,64.12,24300.0,47.7723,47.7797,47.7425,47.7425,24300.0
2014-09-22 14:55:00,64.12,64.16,64.12,64.14,18100.0,47.7425,47.7723,47.7425,47.7574,18100.0
2014-09-22 15:00:00,64.14,64.17,64.13,64.14,20600.0,47.7574,47.7797,47.75,47.7574,20600.0
2014-09-22 15:05:00,64.14,64.15,64.13,64.14,20500.0,47.7574,47.7649,47.75,47.7574,20500.0
2014-09-22 15:10:00,64.15,64.15,64.11,64.12,17600.0,47.7649,47.7649,47.7351,47.7425,17600.0
2014-09-22 15:15:00,64.11,64.14,64.09,64.14,35900.0,47.7351,47.7574,47.7202,47.7574,35900.0
2014-09-22 15:20:00,64.13,64.16,64.12,64.14,20500.0,47.75,47.7723,47.7425,47.7574,20500.0
2014-09-22 15:25:00,64.14,64.17,64.13,64.17,27300.0,47.7574,47.7797,47.75,47.7797,27300.0
2014-09-22 15:30:00,64.18,64.19,64.17,64.19,21900.0,47.7872,47.7946,47.7797,47.7946,21900.0
2014-09-22 15:35:00,64.18,64.21,64.17,64.2,39100.0,47.7872,47.8095,47.7797,47.8021,39100.0
2014-09-22 15:40:00,64.2,64.3,64.2,64.29,52300.0,47.8021,47.8765,47.8021,47.8691,52300.0
2014-09-22 15:45:00,64.29,64.3,64.26,64.27,33800.0,47.8691,47.8765,47.8468,47.8542,33800.0
2014-09-22 15:50:00,64.28,64.28,64.25,64.25,66400.0,47.8617,47.8617,47.8393,47.8393,66400.0
2014-09-22 15:55:00,64.25,64.26,64.24,64.26,196900.0,47.8393,47.8468,47.8319,47.8468,196900.0
2014-09-23 09:30:00,63.9,64.18,63.88,64.1,67400.0,47.5787,47.7872,47.5638,47.7276,67400.0
2014-09-23 09:35:00,64.14,64.17,63.97,63.97,34700.0,47.7574,47.7797,47.6308,47.6308,34700.0
2014-09-23 09:40:00,63.95,64.04,63.93,64.01,20000.0,47.6159,47.683,47.601,47.6606,20000.0
2014-09-23 09:45:00,64.0,64.08,63.94,64.08,17600.0,47.6532,47.7127,47.6085,47.7127,17600.0
2014-09-23 09:50:00,64.08,64.17,64.05,64.11,26700.0,47.7127,47.7797,47.6904,47.7351,26700.0
2014-09-23 09:55:00,64.12,64.15,64.06,64.09,30300.0,47.7425,47.7649,47.6978,47.7202,30300.0
2014-09-23 10:00:00,64.09,64.17,64.08,64.14,24600.0,47.7202,47.7797,47.7127,47.7574,24600.0
2014-09-23 10:05:00,64.14,64.14,64.03,64.03,15400.0,47.7574,47.7574,47.6755,47.6755,15400.0
2014-09-23 10:10:00,64.04,64.05,63.98,64.01,30200.0,47.683,47.6904,47.6383,47.6606,30200.0
2014-09-23 10:15:00,64.02,64.07,64.0,64.05,23100.0,47.6681,47.7053,47.6532,47.6904,23100.0
2014-09-23 10:20:00,64.05,64.18,64.05,64.17,17100.0,47.6904,47.7872,47.6904,47.7797,17100.0
2014-09-23 10:25:00,64.17,64.2,64.13,64.16,38100.0,47.7797,47.8021,47.75,47.7723,38100.0
2014-09-23 10:30:00,64.15,64.15,64.06,64.06,27500.0,47.7649,47.7649,47.6978,47.6978,27500.0
2014-09-23 10:35:00,64.06,64.07,63.98,63.98,18800.0,47.6978,47.7053,47.6383,47.6383,18800.0
2014-09-23 10:40:00,63.98,64.06,63.98,64.04,18300.0,47.6383,47.6978,47.6383,47.683,18300.0
2014-09-23 10:45:00,64.03,64.04,63.99,64.01,9800.0,47.6755,47.683,47.6457,47.6606,9800.0
2014-09-23 10:50:00,64.01,64.06,64.0,64.03,15400.0,47.6606,47.6978,47.6532,47.6755,15400.0
2014-09-23 10:55:00,64.03,64.04,63.98,64.0,31500.0,47.6755,47.683,47.6383,47.6532,31500.0
2014-09-23 11:00:00,64.0,64.04,64.0,64.01,18900.0,47.6532,47.683,47.6532,47.6606,18900.0
2014-09-23 11:05:00,64.0,64.03,63.98,63.99,29000.0,47.6532,47.6755,47.6383,47.6457,29000.0
2014-09-23 11:10:00,63.98,63.98,63.91,63.92,20100.0,47.6383,47.6383,47.5862,47.5936,20100.0
2014-09-23 11:15:00,63.93,63.96,63.93,63.96,12200.0,47.601,47.6234,47.601,47.6234,12200.0
2014-09-23 11:20:00,63.95,64.06,63.95,64.06,22300.0,47.6159,47.6978,47.6159,47.6978,22300.0
2014-09-23 11:25:00,64.06,64.06,64.03,64.04,20300.0,47.6978,47.6978,47.6755,47.683,20300.0
2014-09-23 11:30:00,64.04,64.08,64.03,64.06,16700.0,47.683,47.7127,47.6755,47.6978,16700.0
2014-09-23 11:35:00,64.06,64.22,64.06,64.21,33500.0,47.6978,47.817,47.6978,47.8095,33500.0
2014-09-23 11:40:00,64.21,64.23,64.11,64.13,29100.0,47.8095,47.8244,47.7351,47.75,29100.0
2014-09-23 11:45:00,64.12,64.17,64.12,64.17,18400.0,47.7425,47.7797,47.7425,47.7797,18400.0
2014-09-23 11:50:00,64.17,64.17,64.12,64.12,9000.0,47.7797,47.7797,47.7425,47.7425,9000.0
2014-09-23 11:55:00,64.12,64.12,64.08,64.1,11000.0,47.7425,47.7425,47.7127,47.7276,11000.0
2014-09-23 12:00:00,64.11,64.14,64.09,64.09,13300.0,47.7351,47.7574,47.7202,47.7202,13300.0
2014-09-23 12:05:00,64.08,64.09,64.02,64.04,13000.0,47.7127,47.7202,47.6681,47.683,13000.0
2014-09-23 12:10:00,64.04,64.05,64.01,64.05,14800.0,47.683,47.6904,47.6606,47.6904,14800.0
2014-09-23 12:15:00,64.05,64.05,64.01,64.01,21800.0,47.6904,47.6904,47.6606,47.6606,21800.0
2014-09-23 12:20:00,64.02,64.03,64.0,64.01,18400.0,47.6681,47.6755,47.6532,47.6606,18400.0
2014-09-23 12:25:00,64.0,64.01,63.98,64.01,43600.0,47.6532,47.6606,47.6383,47.6606,43600.0
2014-09-23 12:30:00,64.01,64.02,64.0,64.0,50300.0,47.6606,47.6681,47.6532,47.6532,50300.0
2014-09-23 12:35:00,64.0,64.05,63.99,64.04,22400.0,47.6532,47.6904,47.6457,47.683,22400.0
2014-09-23 12:40:00,64.03,64.05,64.02,64.04,35400.0,47.6755,47.6904,47.6681,47.683,35400.0
2014-09-23 12:45:00,64.03,64.03,64.0,64.0,24800.0,47.6755,47.6755,47.6532,47.6532,24800.0
2014-09-23 12:50:00,64.01,64.02,63.99,64.02,33600.0,47.6606,47.6681,47.6457,47.6681,33600.0
2014-09-23 12:55:00,64.01,64.01,63.97,63.99,38500.0,47.6606,47.6606,47.6308,47.6457,38500.0
2014-09-23 13:00:00,63.99,64.01,63.96,63.96,41600.0,47.6457,47.6606,47.6234,47.6234,41600.0
2014-09-23 13:05:00,63.97,63.97,63.91,63.91,19500.0,47.6308,47.6308,47.5862,47.5862,19500.0
2014-09-23 13:10:00,63.91,63.92,63.88,63.91,17200.0,47.5862,47.5936,47.5638,47.5862,17200.0
2014-09-23 13:15:00,63.9,63.9,63.86,63.88,22500.0,47.5787,47.5787,47.5489,47.5638,22500.0
2014-09-23 13:20:00,63.88,63.91,63.86,63.9,25000.0,47.5638,47.5862,47.5489,47.5787,25000.0
2014-09-23 13:25:00,63.9,63.9,63.84,63.86,17100.0,47.5787,47.5787,47.534,47.5489,17100.0
2014-09-23 13:30:00,63.87,63.94,63.83,63.91,11800.0,47.5564,47.6085,47.5266,47.5862,11800.0
2014-09-23 13:35:00,63.92,63.94,63.89,63.94,17300.0,47.5936,47.6085,47.5713,47.6085,17300.0
2014-09-23 13:40:00,63.94,63.95,63.91,63.91,16500.0,47.6085,47.6159,47.5862,47.5862,16500.0
2014-09-23 13:45:00,63.92,63.92,63.89,63.89,13300.0,47.5936,47.5936,47.5713,47.5713,13300.0
2014-09-23 13:50:00,63.88,63.91,63.85,63.85,16800.0,47.5638,47.5862,47.5415,47.5415,16800.0
2014-09-23 13:55:00,63.85,63.86,63.76,63.8,30700.0,47.5415,47.5489,47.4745,47.5043,30700.0
2014-09-23 14:00:00,63.8,63.83,63.76,63.8,52100.0,47.5043,47.5266,47.4745,47.5043,52100.0
2014-09-23 14:05:00,63.79,63.8,63.73,63.75,48300.0,47.4968,47.5043,47.4521,47.467,48300.0
2014-09-23 14:10:00,63.74,63.8,63.73,63.78,29500.0,47.4596,47.5043,47.4521,47.4894,29500.0
2014-09-23 14:15:00,63.77,63.78,63.75,63.78,27600.0,47.4819,47.4894,47.467,47.4894,27600.0
2014-09-23 14:20:00,63.77,63.77,63.62,63.63,94400.0,47.4819,47.4819,47.3702,47.3777,94400.0
2014-09-23 14:25:00,63.64,63.68,63.61,63.64,79700.0,47.3851,47.4149,47.3628,47.3851,79700.0
2014-09-23 14:30:00,63.64,63.66,63.63,63.64,66300.0,47.3851,47.4,47.3777,47.3851,66300.0
2014-09-23 14:35:00,63.63,63.65,63.62,63.63,22700.0,47.3777,47.3926,47.3702,47.3777,22700.0
2014-09-23 14:40:00,63.62,63.63,63.6,63.61,30900.0,47.3702,47.3777,47.3553,47.3628,30900.0
2014-09-23 14:45:00,63.6,63.61,63.58,63.6,56800.0,47.3553,47.3628,47.3404,47.3553,56800.0
2014-09-23 14:50:00,63.6,63.61,63.57,63.58,49500.0,47.3553,47.3628,47.333,47.3404,49500.0
2014-09-23 14:55:00,63.58,63.63,63.56,63.62,46800.0,47.3404,47.3777,47.3256,47.3702,46800.0
2014-09-23 15:00:00,63.63,63.69,63.62,63.66,31600.0,47.3777,47.4223,47.3702,47.4,31600.0
2014-09-23 15:05:00,63.66,63.66,63.59,63.61,63000.0,47.4,47.4,47.3479,47.3628,63000.0
2014-09-23 15:10:00,63.62,63.64,63.61,63.62,28700.0,47.3702,47.3851,47.3628,47.3702,28700.0
2014-09-23 15:15:00,63.62,63.66,63.61,63.61,53600.0,47.3702,47.4,47.3628,47.3628,53600.0
2014-09-23 15:20:00,63.61,63.63,63.59,63.61,77700.0,47.3628,47.3777,47.3479,47.3628,77700.0
2014-09-23 15:25:00,63.63,63.71,63.62,63.67,60000.0,47.3777,47.4372,47.3702,47.4075,60000.0
2014-09-23 15:30:00,63.67,63.69,63.63,63.69,66200.0,47.4075,47.4223,47.3777,47.4223,66200.0
2014-09-23 15:35:00,63.69,63.75,63.68,63.72,99900.0,47.4223,47.467,47.4149,47.4447,99900.0
2014-09-23 15:40:00,63.72,63.72,63.68,63.71,62100.0,47.4447,47.4447,47.4149,47.4372,62100.0
2014-09-23 15:45:00,63.72,63.73,63.63,63.64,108400.0,47.4447,47.4521,47.3777,47.3851,108400.0
2014-09-23 15:50:00,63.64,63.65,63.55,63.57,113100.0,47.3851,47.3926,47.3181,47.333,113100.0
2014-09-23 15:55:00,63.58,63.6,63.49,63.51,217600.0,47.3404,47.3553,47.2734,47.2883,217600.0
2014-09-24 09:30:00,63.55,63.73,63.52,63.58,148100.0,47.3181,47.4521,47.2958,47.3404,148100.0
2014-09-24 09:35:00,63.59,63.66,63.55,63.59,46500.0,47.3479,47.4,47.3181,47.3479,46500.0
2014-09-24 09:40:00,63.58,63.67,63.56,63.61,115000.0,47.3404,47.4075,47.3256,47.3628,115000.0
2014-09-24 09:45:00,63.6,63.64,63.51,63.6,75900.0,47.3553,47.3851,47.2883,47.3553,75900.0
2014-09-24 09:50:00,63.59,63.65,63.56,63.64,34000.0,47.3479,47.3926,47.3256,47.3851,34000.0
2014-09-24 09:55:00,63.64,63.64,63.4,63.4,83000.0,47.3851,47.3851,47.2064,47.2064,83000.0
2014-09-24 10:00:00,63.41,63.48,63.25,63.35,55300.0,47.2139,47.266,47.0947,47.1692,55300.0
2014-09-24 10:05:00,63.36,63.37,63.22,63.26,84700.0,47.1766,47.1841,47.0724,47.1022,84700.0
2014-09-24 10:10:00,63.26,63.38,63.24,63.37,89700.0,47.1022,47.1915,47.0873,47.1841,89700.0
2014-09-24 10:15:00,63.36,63.45,63.34,63.42,55300.0,47.1766,47.2437,47.1617,47.2213,55300.0
2014-09-24 10:20:00,63.42,63.55,63.41,63.46,64100.0,47.2213,47.3181,47.2139,47.2511,64100.0
2014-09-24 10:25:00,63.46,63.53,63.4,63.53,51700.0,47.2511,47.3032,47.2064,47.3032,51700.0
2014-09-24 10:30:00,63.53,63.61,63.51,63.61,32500.0,47.3032,47.3628,47.2883,47.3628,32500.0
2014-09-24 10:35:00,63.61,63.68,63.6,63.64,29700.0,47.3628,47.4149,47.3553,47.3851,29700.0
2014-09-24 10:40:00,63.64,63.72,63.63,63.71,38600.0,47.3851,47.4447,47.3777,47.4372,38600.0
2014-09-24 10:45:00,63.72,63.76,63.7,63.75,38400.0,47.4447,47.4745,47.4298,47.467,38400.0
2014-09-24 10:50:00,63.75,63.8,63.74,63.76,26900.0,47.467,47.5043,47.4596,47.4745,26900.0
2014-09-24 10:55:00,63.76,63.79,63.75,63.78,54500.0,47.4745,47.4968,47.467,47.4894,54500.0
2014-09-24 11:00:00,63.79,63.85,63.79,63.85,88900.0,47.4968,47.5415,47.4968,47.5415,88900.0
2014-09-24 11:05:00,63.86,64.05,63.86,64.05,97000.0,47.5489,47.6904,47.5489,47.6904,97000.0
2014-09-24 11:10:00,64.04,64.09,64.03,64.08,40900.0,47.683,47.7202,47.6755,47.7127,40900.0
2014-09-24 11:15:00,64.08,64.1,64.02,64.02,31900.0,47.7127,47.7276,47.6681,47.6681,31900.0
2014-09-24 11:20:00,64.02,64.17,64.02,64.17,30400.0,47.6681,47.7797,47.6681,47.7797,30400.0
2014-09-24 11:25:00,64.17,64.27,64.16,64.26,57700.0,47.7797,47.8542,47.7723,47.8468,57700.0
2014-09-24 11:30:00,64.26,64.27,64.23,64.26,48800.0,47.8468,47.8542,47.8244,47.8468,48800.0
2014-09-24 11:35:00,64.25,64.3,64.25,64.27,35400.0,47.8393,47.8765,47.8393,47.8542,35400.0
2014-09-24 11:40:00,64.28,64.31,64.23,64.28,50300.0,47.8617,47.884,47.8244,47.8617,50300.0
2014-09-24 11:45:00,64.27,64.27,64.14,64.16,23100.0,47.8542,47.8542,47.7574,47.7723,23100.0
2014-09-24 11:50:00,64.16,64.19,64.12,64.14,20100.0,47.7723,47.7946,47.7425,47.7574,20100.0
2014-09-24 11:55:00,64.14,64.16,64.11,64.15,21900.0,47.7574,47.7723,47.7351,47.7649,21900.0
2014-09-24 12:00:00,64.15,64.21,64.13,64.2,18800.0,47.7649,47.8095,47.75,47.8021,18800.0
2014-09-24 12:05:00,64.2,64.21,64.12,64.13,13500.0,47.8021,47.8095,47.7425,47.75,13500.0
2014-09-24 12:10:00,64.13,64.18,64.13,64.18,16500.0,47.75,47.7872,47.75,47.7872,16500.0
2014-09-24 12:15:00,64.17,64.18,64.11,64.11,19400.0,47.7797,47.7872,47.7351,47.7351,19400.0
2014-09-24 12:20:00,64.12,64.15,64.11,64.15,21500.0,47.7425,47.7649,47.7351,47.7649,21500.0
2014-09-24 12:25:00,64.14,64.17,64.13,64.15,19300.0,47.7574,47.7797,47.75,47.7649,19300.0
2014-09-24 12:30:00,64.15,64.15,64.11,64.11,14800.0,47.7649,47.7649,47.7351,47.7351,14800.0
2014-09-24 12:35:00,64.12,64.13,64.09,64.09,14300.0,47.7425,47.75,47.7202,47.7202,14300.0
2014-09-24 12:40:00,64.09,64.14,64.08,64.13,15500.0,47.7202,47.7574,47.7127,47.75,15500.0
2014-09-24 12:45:00,64.13,64.14,64.09,64.1,10200.0,47.75,47.7574,47.7202,47.7276,10200.0
2014-09-24 12:50:00,64.09,64.1,64.06,64.08,22500.0,47.7202,47.7276,47.6978,47.7127,22500.0
2014-09-24 12:55:00,64.09,64.1,64.07,64.09,17400.0,47.7202,47.7276,47.7053,47.7202,17400.0
2014-09-24 13:00:00,64.1,64.11,64.06,64.09,43500.0,47.7276,47.7351,47.6978,47.7202,43500.0
2014-09-24 13:05:00,64.09,64.11,64.05,64.1,21200.0,47.7202,47.7351,47.6904,47.7276,21200.0
2014-09-24 13:10:00,64.09,64.09,64.06,64.07,29800.0,47.7202,47.7202,47.6978,47.7053,29800.0
2014-09-24 13:15:00,64.06,64.11,64.06,64.11,40700.0,47.6978,47.7351,47.6978,47.7351,40700.0
2014-09-24 13:20:00,64.1,64.11,64.06,64.08,16000.0,47.7276,47.7351,47.6978,47.7127,16000.0
2014-09-24 13:25:00,64.07,64.08,64.06,64.07,8500.0,47.7053,47.7127,47.6978,47.7053,8500.0
2014-09-24 13:30:00,64.08,64.13,64.08,64.13,12300.0,47.7127,47.75,47.7127,47.75,12300.0
2014-09-24 13:35:00,64.13,64.18,64.12,64.18,9000.0,47.75,47.7872,47.7425,47.7872,9000.0
2014-09-24 13:40:00,64.18,64.23,64.18,64.23,51900.0,47.7872,47.8244,47.7872,47.8244,51900.0
2014-09-24 13:45:00,64.23,64.24,64.17,64.18,12600.0,47.8244,47.8319,47.7797,47.7872,12600.0
2014-09-24 13:50:00,64.18,64.22,64.17,64.2,16500.0,47.7872,47.817,47.7797,47.8021,16500.0
2014-09-24 13:55:00,64.2,64.23,64.19,64.23,15400.0,47.8021,47.8244,47.7946,47.8244,15400.0
2014-09-24 14:00:00,64.23,64.24,64.22,64.24,19100.0,47.8244,47.8319,47.817,47.8319,19100.0
2014-09-24 14:05:00,64.24,64.24,64.22,64.23,17900.0,47.8319,47.8319,47.817,47.8244,17900.0
2014-09-24 14:10:00,64.23,64.29,64.2,64.28,57400.0,47.8244,47.8691,47.8021,47.8617,57400.0
2014-09-24 14:15:00,64.29,64.32,64.28,64.3,48800.0,47.8691,47.8914,47.8617,47.8765,48800.0
2014-09-24 14:20:00,64.31,64.31,64.3,64.31,27100.0,47.884,47.884,47.8765,47.884,27100.0
2014-09-24 14:25:00,64.31,64.44,64.31,64.44,68100.0,47.884,47.9808,47.884,47.9808,68100.0
2014-09-24 14:30:00,64.44,64.45,64.42,64.43,22200.0,47.9808,47.9882,47.9659,47.9733,22200.0
2014-09-24 14:35:00,64.44,64.44,64.4,64.42,24000.0,47.9808,47.9808,47.951,47.9659,24000.0
2014-09-24 14:40:00,64.42,64.42,64.39,64.41,26800.0,47.9659,47.9659,47.9436,47.9584,26800.0
2014-09-24 14:45:00,64.41,64.46,64.4,64.41,37900.0,47.9584,47.9957,47.951,47.9584,37900.0
2014-09-24 14:50:00,64.4,64.41,64.38,64.41,25200.0,47.951,47.9584,47.9361,47.9584,25200.0
2014-09-24 14:55:00,64.4,64.41,64.34,64.36,39400.0,47.951,47.9584,47.9063,47.9212,39400.0
2014-09-24 15:00:00,64.37,64.38,64.35,64.37,39100.0,47.9287,47.9361,47.9138,47.9287,39100.0
2014-09-24 15:05:00,64.37,64.38,64.33,64.34,26600.0,47.9287,47.9361,47.8989,47.9063,26600.0
2014-09-24 15:10:00,64.33,64.35,64.3,64.31,36300.0,47.8989,47.9138,47.8765,47.884,36300.0
2014-09-24 15:15:00,64.3,64.31,64.29,64.3,30400.0,47.8765,47.884,47.8691,47.8765,30400.0
2014-09-24 15:20:00,64.29,64.3,64.24,64.25,69700.0,47.8691,47.8765,47.8319,47.8393,69700.0
2014-09-24 15:25:00,64.25,64.29,64.24,64.28,81000.0,47.8393,47.8691,47.8319,47.8617,81000.0
2014-09-24 15:30:00,64.28,64.3,64.27,64.28,29100.0,47.8617,47.8765,47.8542,47.8617,29100.0
2014-09-24 15:35:00,64.28,64.31,64.27,64.31,29900.0,47.8617,47.884,47.8542,47.884,29900.0
2014-09-24 15:40:00,64.31,64.31,64.28,64.28,28600.0,47.884,47.884,47.8617,47.8617,28600.0
2014-09-24 15:45:00,64.28,64.28,64.22,64.23,94300.0,47.8617,47.8617,47.817,47.8244,94300.0
2014-09-24 15:50:00,64.23,64.25,64.22,64.25,54000.0,47.8244,47.8393,47.817,47.8393,54000.0
2014-09-24 15:55:00,64.25,64.25,64.19,64.21,213200.0,47.8393,47.8393,47.7946,47.8095,213200.0
2014-09-25 09:30:00,63.79,63.84,63.39,63.4,116400.0,47.4968,47.534,47.199,47.2064,116400.0
2014-09-25 09:35:00,63.39,63.41,63.22,63.27,122100.0,47.199,47.2139,47.0724,47.1096,122100.0
2014-09-25 09:40:00,63.26,63.27,63.15,63.18,39600.0,47.1022,47.1096,47.0203,47.0426,39600.0
2014-09-25 09:45:00,63.19,63.33,63.19,63.29,92300.0,47.0501,47.1543,47.0501,47.1245,92300.0
2014-09-25 09:50:00,63.3,63.33,63.22,63.26,138800.0,47.132,47.1543,47.0724,47.1022,138800.0
2014-09-25 09:55:00,63.27,63.31,63.22,63.26,39600.0,47.1096,47.1394,47.0724,47.1022,39600.0
2014-09-25 10:00:00,63.26,63.27,63.04,63.06,56400.0,47.1022,47.1096,46.9384,46.9533,56400.0
2014-09-25 10:05:00,63.07,63.22,63.07,63.18,43300.0,46.9607,47.0724,46.9607,47.0426,43300.0
2014-09-25 10:10:00,63.17,63.17,63.05,63.05,48800.0,47.0352,47.0352,46.9458,46.9458,48800.0
2014-09-25 10:15:00,63.06,63.15,63.05,63.14,30800.0,46.9533,47.0203,46.9458,47.0128,30800.0
2014-09-25 10:20:00,63.14,63.14,62.98,63.02,40300.0,47.0128,47.0128,46.8937,46.9235,40300.0
2014-09-25 10:25:00,63.02,63.11,63.02,63.08,28600.0,46.9235,46.9905,46.9235,46.9682,28600.0
2014-09-25 10:30:00,63.07,63.07,62.94,62.98,28700.0,46.9607,46.9607,46.8639,46.8937,28700.0
2014-09-25 10:35:00,63.0,63.06,62.93,62.94,34300.0,46.9086,46.9533,46.8565,46.8639,34300.0
2014-09-25 10:40:00,62.93,62.94,62.84,62.89,41600.0,46.8565,46.8639,46.7895,46.8267,41600.0
2014-09-25 10:45:00,62.87,62.91,62.78,62.9,46200.0,46.8118,46.8416,46.7448,46.8341,46200.0
2014-09-25 10:50:00,62.89,62.91,62.79,62.82,50300.0,46.8267,46.8416,46.7522,46.7746,50300.0
2014-09-25 10:55:00,62.81,62.9,62.8,62.87,53300.0,46.7671,46.8341,46.7597,46.8118,53300.0
2014-09-25 11:00:00,62.87,62.91,62.84,62.86,91100.0,46.8118,46.8416,46.7895,46.8043,91100.0
2014-09-25 11:05:00,62.87,62.89,62.8,62.87,33000.0,46.8118,46.8267,46.7597,46.8118,33000.0
2014-09-25 11:10:00,62.87,62.89,62.76,62.77,67900.0,46.8118,46.8267,46.7299,46.7373,67900.0
2014-09-25 11:15:00,62.77,62.81,62.74,62.74,31300.0,46.7373,46.7671,46.715,46.715,31300.0
2014-09-25 11:20:00,62.74,62.77,62.69,62.76,56700.0,46.715,46.7373,46.6778,46.7299,56700.0
2014-09-25 11:25:00,62.76,62.85,62.74,62.85,42900.0,46.7299,46.7969,46.715,46.7969,42900.0
2014-09-25 11:30:00,62.86,62.86,62.71,62.76,24200.0,46.8043,46.8043,46.6927,46.7299,24200.0
2014-09-25 11:35:00,62.75,62.81,62.75,62.78,30000.0,46.7224,46.7671,46.7224,46.7448,30000.0
2014-09-25 11:40:00,62.77,62.78,62.7,62.7,17300.0,46.7373,46.7448,46.6852,46.6852,17300.0
2014-09-25 11:45:00,62.71,62.74,62.65,62.65,30000.0,46.6927,46.715,46.648,46.648,30000.0
2014-09-25 11:50:00,62.65,62.72,62.64,62.69,24500.0,46.648,46.7001,46.6405,46.6778,24500.0
2014-09-25 11:55:00,62.7,62.71,62.62,62.64,28000.0,46.6852,46.6927,46.6256,46.6405,28000.0
2014-09-25 12:00:00,62.64,62.69,62.64,62.65,21900.0,46.6405,46.6778,46.6405,46.648,21900.0
2014-09-25 12:05:00,62.65,62.67,62.62,62.62,29400.0,46.648,46.6629,46.6256,46.6256,29400.0
2014-09-25 12:10:00,62.62,62.64,62.61,62.62,34300.0,46.6256,46.6405,46.6182,46.6256,34300.0
2014-09-25 12:15:00,62.61,62.62,62.54,62.57,34500.0,46.6182,46.6256,46.5661,46.5884,34500.0
2014-09-25 12:20:00,62.56,62.58,62.53,62.57,39600.0,46.581,46.5959,46.5586,46.5884,39600.0
2014-09-25 12:25:00,62.56,62.56,62.46,62.47,127600.0,46.581,46.581,46.5065,46.514,127600.0
2014-09-25 12:30:00,62.46,62.55,62.44,62.52,30700.0,46.5065,46.5735,46.4916,46.5512,30700.0
2014-09-25 12:35:00,62.52,62.58,62.52,62.58,18600.0,46.5512,46.5959,46.5512,46.5959,18600.0
2014-09-25 12:40:00,62.58,62.58,62.5,62.51,17400.0,46.5959,46.5959,46.5363,46.5437,17400.0
2014-09-25 12:45:00,62.5,62.54,62.5,62.52,19500.0,46.5363,46.5661,46.5363,46.5512,19500.0
2014-09-25 12:50:00,62.52,62.54,62.49,62.52,22400.0,46.5512,46.5661,46.5289,46.5512,22400.0
2014-09-25 12:55:00,62.52,62.54,62.51,62.52,13500.0,46.5512,46.5661,46.5437,46.5512,13500.0
2014-09-25 13:00:00,62.51,62.6,62.51,62.53,23700.0,46.5437,46.6108,46.5437,46.5586,23700.0
2014-09-25 13:05:00,62.52,62.63,62.52,62.61,24300.0,46.5512,46.6331,46.5512,46.6182,24300.0
2014-09-25 13:10:00,62.61,62.66,62.61,62.63,30200.0,46.6182,46.6554,46.6182,46.6331,30200.0
2014-09-25 13:15:00,62.63,62.71,62.62,62.7,18400.0,46.6331,46.6927,46.6256,46.6852,18400.0
2014-09-25 13:20:00,62.69,62.71,62.64,62.64,29400.0,46.6778,46.6927,46.6405,46.6405,29400.0
2014-09-25 13:25:00,62.64,62.74,62.63,62.72,18900.0,46.6405,46.715,46.6331,46.7001,18900.0
2014-09-25 13:30:00,62.73,62.75,62.69,62.7,20100.0,46.7076,46.7224,46.6778,46.6852,20100.0
2014-09-25 13:35:00,62.7,62.7,62.66,62.68,18800.0,46.6852,46.6852,46.6554,46.6703,18800.0
2014-09-25 13:40:00,62.69,62.7,62.66,62.66,19100.0,46.6778,46.6852,46.6554,46.6554,19100.0
2014-09-25 13:45:00,62.66,62.66,62.57,62.57,21800.0,46.6554,46.6554,46.5884,46.5884,21800.0
2014-09-25 13:50:00,62.58,62.59,62.5,62.5,27600.0,46.5959,46.6033,46.5363,46.5363,27600.0
2014-09-25 13:55:00,62.51,62.63,62.48,62.55,28600.0,46.5437,46.6331,46.5214,46.5735,28600.0
2014-09-25 14:00:00,62.55,62.58,62.5,62.58,20700.0,46.5735,46.5959,46.5363,46.5959,20700.0
2014-09-25 14:05:00,62.57,62.65,62.57,62.61,29200.0,46.5884,46.648,46.5884,46.6182,29200.0
2014-09-25 14:10:00,62.62,62.65,62.61,62.65,20400.0,46.6256,46.648,46.6182,46.648,20400.0
2014-09-25 14:15:00,62.65,62.66,62.6,62.65,18300.0,46.648,46.6554,46.6108,46.648,18300.0
2014-09-25 14:20:00,62.65,62.68,62.59,62.59,32100.0,46.648,46.6703,46.6033,46.6033,32100.0
2014-09-25 14:25:00,62.59,62.6,62.56,62.58,33800.0,46.6033,46.6108,46.581,46.5959,33800.0
2014-09-25 14:30:00,62.58,62.62,62.56,62.62,37500.0,46.5959,46.6256,46.581,46.6256,37500.0
2014-09-25 14:35:00,62.62,62.64,62.6,62.64,21300.0,46.6256,46.6405,46.6108,46.6405,21300.0
2014-09-25 14:40:00,62.64,62.64,62.62,62.62,15300.0,46.6405,46.6405,46.6256,46.6256,15300.0
2014-09-25 14:45:00,62.62,62.71,62.62,62.7,41300.0,46.6256,46.6927,46.6256,46.6852,41300.0
2014-09-25 14:50:00,62.7,62.7,62.58,62.59,64200.0,46.6852,46.6852,46.5959,46.6033,64200.0
2014-09-25 14:55:00,62.59,62.59,62.52,62.53,44900.0,46.6033,46.6033,46.5512,46.5586,44900.0
2014-09-25 15:00:00,62.54,62.6,62.53,62.55,40300.0,46.5661,46.6108,46.5586,46.5735,40300.0
2014-09-25 15:05:00,62.56,62.58,62.55,62.57,16300.0,46.581,46.5959,46.5735,46.5884,16300.0
2014-09-25 15:10:00,62.57,62.57,62.52,62.56,36200.0,46.5884,46.5884,46.5512,46.581,36200.0
2014-09-25 15:15:00,62.56,62.59,62.52,62.52,29100.0,46.581,46.6033,46.5512,46.5512,29100.0
2014-09-25 15:20:00,62.53,62.53,62.48,62.5,38300.0,46.5586,46.5586,46.5214,46.5363,38300.0
2014-09-25 15:25:00,62.5,62.5,62.44,62.46,54800.0,46.5363,46.5363,46.4916,46.5065,54800.0
2014-09-25 15:30:00,62.46,62.52,62.44,62.52,49500.0,46.5065,46.5512,46.4916,46.5512,49500.0
2014-09-25 15:35:00,62.52,62.56,62.51,62.55,91500.0,46.5512,46.581,46.5437,46.5735,91500.0
2014-09-25 15:40:00,62.55,62.59,62.53,62.59,58400.0,46.5735,46.6033,46.5586,46.6033,58400.0
2014-09-25 15:45:00,62.58,62.6,62.51,62.59,82900.0,46.5959,46.6108,46.5437,46.6033,82900.0
2014-09-25 15:50:00,62.58,62.59,62.52,62.52,91800.0,46.5959,46.6033,46.5512,46.5512,91800.0
2014-09-25 15:55:00,62.52,62.53,62.4,62.42,158400.0,46.5512,46.5586,46.4618,46.4767,158400.0
2014-09-26 09:30:00,62.51,62.51,62.38,62.41,62800.0,46.5437,46.5437,46.4469,46.4693,62800.0
2014-09-26 09:35:00,62.41,62.44,62.38,62.41,23800.0,46.4693,46.4916,46.4469,46.4693,23800.0
2014-09-26 09:40:00,62.42,62.44,62.19,62.23,36700.0,46.4767,46.4916,46.3055,46.3353,36700.0
2014-09-26 09:45:00,62.23,62.28,62.19,62.24,37200.0,46.3353,46.3725,46.3055,46.3427,37200.0
2014-09-26 09:50:00,62.25,62.33,62.24,62.32,35300.0,46.3502,46.4097,46.3427,46.4023,35300.0
2014-09-26 09:55:00,62.3,62.32,62.2,62.3,26400.0,46.3874,46.4023,46.3129,46.3874,26400.0
2014-09-26 10:00:00,62.3,62.5,62.29,62.46,51800.0,46.3874,46.5363,46.3799,46.5065,51800.0
2014-09-26 10:05:00,62.46,62.46,62.34,62.36,41300.0,46.5065,46.5065,46.4172,46.4321,41300.0
2014-09-26 10:10:00,62.36,62.38,62.3,62.3,26800.0,46.4321,46.4469,46.3874,46.3874,26800.0
2014-09-26 10:15:00,62.29,62.33,62.26,62.3,29100.0,46.3799,46.4097,46.3576,46.3874,29100.0
2014-09-26 10:20:00,62.3,62.36,62.3,62.35,30600.0,46.3874,46.4321,46.3874,46.4246,30600.0
2014-09-26 10:25:00,62.34,62.37,62.23,62.23,41900.0,46.4172,46.4395,46.3353,46.3353,41900.0
2014-09-26 10:30:00,62.24,62.35,62.22,62.34,36800.0,46.3427,46.4246,46.3278,46.4172,36800.0
2014-09-26 10:35:00,62.33,62.35,62.3,62.3,26300.0,46.4097,46.4246,46.3874,46.3874,26300.0
2014-09-26 10:40:00,62.31,62.36,62.28,62.32,45300.0,46.3948,46.4321,46.3725,46.4023,45300.0
2014-09-26 10:45:00,62.32,62.38,62.28,62.31,52300.0,46.4023,46.4469,46.3725,46.3948,52300.0
2014-09-26 10:50:00,62.32,62.39,62.31,62.35,62600.0,46.4023,46.4544,46.3948,46.4246,62600.0
2014-09-26 10:55:00,62.35,62.44,62.34,62.44,33000.0,46.4246,46.4916,46.4172,46.4916,33000.0
2014-09-26 11:00:00,62.46,62.51,62.46,62.46,21500.0,46.5065,46.5437,46.5065,46.5065,21500.0
2014-09-26 11:05:00,62.46,62.51,62.45,62.51,33700.0,46.5065,46.5437,46.4991,46.5437,33700.0
2014-09-26 11:10:00,62.51,62.53,62.46,62.5,31100.0,46.5437,46.5586,46.5065,46.5363,31100.0
2014-09-26 11:15:00,62.5,62.5,62.45,62.45,18800.0,46.5363,46.5363,46.4991,46.4991,18800.0
2014-09-26 11:20:00,62.44,62.46,62.42,62.46,28400.0,46.4916,46.5065,46.4767,46.5065,28400.0
2014-09-26 11:25:00,62.45,62.46,62.39,62.39,19400.0,46.4991,46.5065,46.4544,46.4544,19400.0
2014-09-26 11:30:00,62.4,62.4,62.32,62.32,22000.0,46.4618,46.4618,46.4023,46.4023,22000.0
2014-09-26 11:35:00,62.32,62.36,62.3,62.35,40400.0,46.4023,46.4321,46.3874,46.4246,40400.0
2014-09-26 11:40:00,62.35,62.36,62.29,62.33,38200.0,46.4246,46.4321,46.3799,46.4097,38200.0
2014-09-26 11:45:00,62.35,62.36,62.31,62.35,17600.0,46.4246,46.4321,46.3948,46.4246,17600.0
2014-09-26 11:50:00,62.35,62.37,62.33,62.37,29500.0,46.4246,46.4395,46.4097,46.4395,29500.0
2014-09-26 11:55:00,62.37,62.41,62.35,62.4,40700.0,46.4395,46.4693,46.4246,46.4618,40700.0
2014-09-26 12:00:00,62.4,62.41,62.38,62.39,24300.0,46.4618,46.4693,46.4469,46.4544,24300.0
2014-09-26 12:05:00,62.38,62.48,62.38,62.46,26500.0,46.4469,46.5214,46.4469,46.5065,26500.0
2014-09-26 12:10:00,62.47,62.48,62.44,62.46,17800.0,46.514,46.5214,46.4916,46.5065,17800.0
2014-09-26 12:15:00,62.46,62.54,62.45,62.54,27100.0,46.5065,46.5661,46.4991,46.5661,27100.0
2014-09-26 12:20:00,62.54,62.57,62.53,62.53,12700.0,46.5661,46.5884,46.5586,46.5586,12700.0
2014-09-26 12:25:00,62.54,62.54,62.48,62.49,15600.0,46.5661,46.5661,46.5214,46.5289,15600.0
2014-09-26 12:30:00,62.5,62.51,62.47,62.47,23400.0,46.5363,46.5437,46.514,46.514,23400.0
2014-09-26 12:35:00,62.47,62.48,62.43,62.43,18200.0,46.514,46.5214,46.4842,46.4842,18200.0
2014-09-26 12:40:00,62.43,62.45,62.43,62.45,13800.0,46.4842,46.4991,46.4842,46.4991,13800.0
2014-09-26 12:45:00,62.44,62.46,62.44,62.44,9500.0,46.4916,46.5065,46.4916,46.4916,9500.0
2014-09-26 12:50:00,62.44,62.45,62.43,62.43,15800.0,46.4916,46.4991,46.4842,46.4842,15800.0
2014-09-26 12:55:00,62.43,62.44,62.39,62.44,44400.0,46.4842,46.4916,46.4544,46.4916,44400.0
2014-09-26 13:00:00,62.45,62.47,62.44,62.47,13300.0,46.4991,46.514,46.4916,46.514,13300.0
2014-09-26 13:05:00,62.47,62.48,62.46,62.48,13000.0,46.514,46.5214,46.5065,46.5214,13000.0
2014-09-26 13:10:00,62.48,62.53,62.48,62.53,15300.0,46.5214,46.5586,46.5214,46.5586,15300.0
2014-09-26 13:15:00,62.53,62.54,62.52,62.54,25900.0,46.5586,46.5661,46.5512,46.5661,25900.0
2014-09-26 13:20:00,62.54,62.54,62.53,62.53,6700.0,46.5661,46.5661,46.5586,46.5586,6700.0
2014-09-26 13:25:00,62.54,62.58,62.53,62.58,26700.0,46.5661,46.5959,46.5586,46.5959,26700.0
2014-09-26 13:30:00,62.58,62.6,62.58,62.6,20200.0,46.5959,46.6108,46.5959,46.6108,20200.0
2014-09-26 13:35:00,62.61,62.61,62.6,62.6,16000.0,46.6182,46.6182,46.6108,46.6108,16000.0
2014-09-26 13:40:00,62.61,62.61,62.6,62.61,11700.0,46.6182,46.6182,46.6108,46.6182,11700.0
2014-09-26 13:45:00,62.61,62.65,62.59,62.65,25400.0,46.6182,46.648,46.6033,46.648,25400.0
2014-09-26 13:50:00,62.66,62.68,62.65,62.67,19800.0,46.6554,46.6703,46.648,46.6629,19800.0
2014-09-26 13:55:00,62.67,62.7,62.65,62.7,25100.0,46.6629,46.6852,46.648,46.6852,25100.0
2014-09-26 14:00:00,62.7,62.78,62.69,62.78,25000.0,46.6852,46.7448,46.6778,46.7448,25000.0
2014-09-26 14:05:00,62.78,62.8,62.72,62.79,40200.0,46.7448,46.7597,46.7001,46.7522,40200.0
2014-09-26 14:10:00,62.8,62.81,62.77,62.78,36700.0,46.7597,46.7671,46.7373,46.7448,36700.0
2014-09-26 14:15:00,62.78,62.92,62.78,62.91,27600.0,46.7448,46.849,46.7448,46.8416,27600.0
2014-09-26 14:20:00,62.92,62.94,62.87,62.88,39200.0,46.849,46.8639,46.8118,46.8192,39200.0
2014-09-26 14:25:00,62.87,62.88,62.86,62.87,21400.0,46.8118,46.8192,46.8043,46.8118,21400.0
2014-09-26 14:30:00,62.86,62.88,62.86,62.88,30400.0,46.8043,46.8192,46.8043,46.8192,30400.0
2014-09-26 14:35:00,62.88,63.01,62.88,63.01,23500.0,46.8192,46.916,46.8192,46.916,23500.0
2014-09-26 14:40:00,63.01,63.02,62.97,63.0,24200.0,46.916,46.9235,46.8863,46.9086,24200.0
2014-09-26 14:45:00,63.0,63.05,62.99,63.02,32200.0,46.9086,46.9458,46.9011,46.9235,32200.0
2014-09-26 14:50:00,63.02,63.03,62.97,62.97,38900.0,46.9235,46.9309,46.8863,46.8863,38900.0
2014-09-26 14:55:00,62.98,63.01,62.97,63.01,33100.0,46.8937,46.916,46.8863,46.916,33100.0
2014-09-26 15:00:00,63.01,63.01,62.98,62.99,24300.0,46.916,46.916,46.8937,46.9011,24300.0
2014-09-26 15:05:00,63.0,63.07,63.0,63.06,22200.0,46.9086,46.9607,46.9086,46.9533,22200.0
2014-09-26 15:10:00,63.06,63.09,63.06,63.08,24400.0,46.9533,46.9756,46.9533,46.9682,24400.0
2014-09-26 15:15:00,63.09,63.09,63.05,63.05,74500.0,46.9756,46.9756,46.9458,46.9458,74500.0
2014-09-26 15:20:00,63.05,63.09,63.04,63.07,76800.0,46.9458,46.9756,46.9384,46.9607,76800.0
2014-09-26 15:25:00,63.06,63.07,63.05,63.07,53100.0,46.9533,46.9607,46.9458,46.9607,53100.0
2014-09-26 15:30:00,63.07,63.09,63.03,63.04,67400.0,46.9607,46.9756,46.9309,46.9384,67400.0
2014-09-26 15:35:00,63.03,63.06,63.0,63.0,88400.0,46.9309,46.9533,46.9086,46.9086,88400.0
2014-09-26 15:40:00,63.01,63.08,63.01,63.08,72700.0,46.916,46.9682,46.916,46.9682,72700.0
2014-09-26 15:45:00,63.08,63.09,63.03,63.05,102800.0,46.9682,46.9756,46.9309,46.9458,102800.0
2014-09-26 15:50:00,63.05,63.09,63.03,63.03,119200.0,46.9458,46.9756,46.9309,46.9309,119200.0
2014-09-26 15:55:00,63.04,63.07,63.03,63.05,152800.0,46.9384,46.9607,46.9309,46.9458,152800.0
2014-09-29 09:30:00,62.28,62.35,62.2,62.26,80700.0,46.3725,46.4246,46.3129,46.3576,80700.0
2014-09-29 09:35:00,62.25,62.37,62.25,62.28,19400.0,46.3502,46.4395,46.3502,46.3725,19400.0
2014-09-29 09:40:00,62.26,62.35,62.25,62.33,35300.0,46.3576,46.4246,46.3502,46.4097,35300.0
2014-09-29 09:45:00,62.33,62.36,62.23,62.25,49900.0,46.4097,46.4321,46.3353,46.3502,49900.0
2014-09-29 09:50:00,62.25,62.25,62.12,62.15,45600.0,46.3502,46.3502,46.2534,46.2757,45600.0
2014-09-29 09:55:00,62.15,62.26,62.1,62.24,32800.0,46.2757,46.3576,46.2385,46.3427,32800.0
2014-09-29 10:00:00,62.23,62.23,62.1,62.13,42900.0,46.3353,46.3353,46.2385,46.2608,42900.0
2014-09-29 10:05:00,62.13,62.13,62.03,62.04,87600.0,46.2608,46.2608,46.1863,46.1938,87600.0
2014-09-29 10:10:00,62.05,62.07,62.01,62.01,46100.0,46.2012,46.2161,46.1715,46.1715,46100.0
2014-09-29 10:15:00,62.01,62.09,62.01,62.08,41400.0,46.1715,46.231,46.1715,46.2236,41400.0
2014-09-29 10:20:00,62.09,62.14,62.08,62.11,44800.0,46.231,46.2682,46.2236,46.2459,44800.0
2014-09-29 10:25:00,62.1,62.11,62.05,62.05,70000.0,46.2385,46.2459,46.2012,46.2012,70000.0
2014-09-29 10:30:00,62.06,62.11,62.01,62.11,29300.0,46.2087,46.2459,46.1715,46.2459,29300.0
2014-09-29 10:35:00,62.1,62.11,62.07,62.11,25900.0,46.2385,46.2459,46.2161,46.2459,25900.0
2014-09-29 10:40:00,62.12,62.23,62.12,62.23,36700.0,46.2534,46.3353,46.2534,46.3353,36700.0
2014-09-29 10:45:00,62.23,62.26,62.19,62.21,21400.0,46.3353,46.3576,46.3055,46.3204,21400.0
2014-09-29 10:50:00,62.22,62.27,62.2,62.26,14200.0,46.3278,46.365,46.3129,46.3576,14200.0
2014-09-29 10:55:00,62.26,62.27,62.25,62.25,24400.0,46.3576,46.365,46.3502,46.3502,24400.0
2014-09-29 11:00:00,62.25,62.27,62.22,62.24,19200.0,46.3502,46.365,46.3278,46.3427,19200.0
2014-09-29 11:05:00,62.25,62.32,62.24,62.31,19700.0,46.3502,46.4023,46.3427,46.3948,19700.0
2014-09-29 11:10:00,62.3,62.49,62.3,62.49,17000.0,46.3874,46.5289,46.3874,46.5289,17000.0
2014-09-29 11:15:00,62.49,62.54,62.49,62.51,16300.0,46.5289,46.5661,46.5289,46.5437,16300.0
2014-09-29 11:20:00,62.52,62.53,62.45,62.49,21700.0,46.5512,46.5586,46.4991,46.5289,21700.0
2014-09-29 11:25:00,62.5,62.52,62.45,62.52,34000.0,46.5363,46.5512,46.4991,46.5512,34000.0
2014-09-29 11:30:00,62.52,62.52,62.43,62.44,37700.0,46.5512,46.5512,46.4842,46.4916,37700.0
2014-09-29 11:35:00,62.44,62.44,62.38,62.4,23100.0,46.4916,46.4916,46.4469,46.4618,23100.0
2014-09-29 11:40:00,62.4,62.42,62.39,62.42,17600.0,46.4618,46.4767,46.4544,46.4767,17600.0
2014-09-29 11:45:00,62.42,62.43,62.41,62.43,11700.0,46.4767,46.4842,46.4693,46.4842,11700.0
2014-09-29 11:50:00,62.43,62.49,62.43,62.47,18100.0,46.4842,46.5289,46.4842,46.514,18100.0
2014-09-29 11:55:00,62.48,62.48,62.47,62.48,12200.0,46.5214,46.5214,46.514,46.5214,12200.0
2014-09-29 12:00:00,62.48,62.48,62.42,62.42,16800.0,46.5214,46.5214,46.4767,46.4767,16800.0
2014-09-29 12:05:00,62.42,62.46,62.4,62.46,24300.0,46.4767,46.5065,46.4618,46.5065,24300.0
2014-09-29 12:10:00,62.46,62.47,62.38,62.38,31200.0,46.5065,46.514,46.4469,46.4469,31200.0
2014-09-29 12:15:00,62.37,62.41,62.36,62.41,15700.0,46.4395,46.4693,46.4321,46.4693,15700.0
2014-09-29 12:20:00,62.4,62.41,62.35,62.36,18100.0,46.4618,46.4693,46.4246,46.4321,18100.0
2014-09-29 12:25:00,62.36,62.37,62.33,62.36,12700.0,46.4321,46.4395,46.4097,46.4321,12700.0
2014-09-29 12:30:00,62.35,62.36,62.31,62.32,16500.0,46.4246,46.4321,46.3948,46.4023,16500.0
2014-09-29 12:35:00,62.32,62.33,62.29,62.33,15000.0,46.4023,46.4097,46.3799,46.4097,15000.0
2014-09-29 12:40:00,62.33,62.36,62.33,62.35,6400.0,46.4097,46.4321,46.4097,46.4246,6400.0
2014-09-29 12:45:00,62.35,62.36,62.32,62.35,12500.0,46.4246,46.4321,46.4023,46.4246,12500.0
2014-09-29 12:50:00,62.35,62.43,62.35,62.38,11400.0,46.4246,46.4842,46.4246,46.4469,11400.0
2014-09-29 12:55:00,62.39,62.43,62.39,62.42,22800.0,46.4544,46.4842,46.4544,46.4767,22800.0
2014-09-29 13:00:00,62.42,62.44,62.41,62.42,32000.0,46.4767,46.4916,46.4693,46.4767,32000.0
2014-09-29 13:05:00,62.42,62.44,62.41,62.44,45000.0,46.4767,46.4916,46.4693,46.4916,45000.0
2014-09-29 13:10:00,62.43,62.46,62.43,62.43,13900.0,46.4842,46.5065,46.4842,46.4842,13900.0
2014-09-29 13:15:00,62.43,62.56,62.43,62.53,13800.0,46.4842,46.581,46.4842,46.5586,13800.0
2014-09-29 13:20:00,62.54,62.56,62.52,62.53,38100.0,46.5661,46.581,46.5512,46.5586,38100.0
2014-09-29 13:25:00,62.52,62.57,62.52,62.56,8700.0,46.5512,46.5884,46.5512,46.581,8700.0
2014-09-29 13:30:00,62.57,62.62,62.57,62.62,16900.0,46.5884,46.6256,46.5884,46.6256,16900.0
2014-09-29 13:35:00,62.61,62.61,62.54,62.54,31700.0,46.6182,46.6182,46.5661,46.5661,31700.0
2014-09-29 13:40:00,62.53,62.53,62.46,62.46,14400.0,46.5586,46.5586,46.5065,46.5065,14400.0
2014-09-29 13:45:00,62.46,62.5,62.46,62.5,10800.0,46.5065,46.5363,46.5065,46.5363,10800.0
2014-09-29 13:50:00,62.5,62.55,62.5,62.54,25900.0,46.5363,46.5735,46.5363,46.5661,25900.0
2014-09-29 13:55:00,62.53,62.54,62.51,62.51,12200.0,46.5586,46.5661,46.5437,46.5437,12200.0
2014-09-29 14:00:00,62.52,62.57,62.51,62.54,15900.0,46.5512,46.5884,46.5437,46.5661,15900.0
2014-09-29 14:05:00,62.54,62.55,62.47,62.49,13700.0,46.5661,46.5735,46.514,46.5289,13700.0
2014-09-29 14:10:00,62.49,62.51,62.47,62.47,14000.0,46.5289,46.5437,46.514,46.514,14000.0
2014-09-29 14:15:00,62.47,62.49,62.45,62.45,27100.0,46.514,46.5289,46.4991,46.4991,27100.0
2014-09-29 14:20:00,62.45,62.45,62.39,62.39,19100.0,46.4991,46.4991,46.4544,46.4544,19100.0
2014-09-29 14:25:00,62.39,62.43,62.38,62.4,13000.0,46.4544,46.4842,46.4469,46.4618,13000.0
2014-09-29 14:30:00,62.4,62.51,62.4,62.51,22700.0,46.4618,46.5437,46.4618,46.5437,22700.0
2014-09-29 14:35:00,62.51,62.51,62.46,62.48,15700.0,46.5437,46.5437,46.5065,46.5214,15700.0
2014-09-29 14:40:00,62.48,62.5,62.44,62.44,15400.0,46.5214,46.5363,46.4916,46.4916,15400.0
2014-09-29 14:45:00,62.43,62.5,62.43,62.47,32900.0,46.4842,46.5363,46.4842,46.514,32900.0
2014-09-29 14:50:00,62.47,62.5,62.46,62.47,12700.0,46.514,46.5363,46.5065,46.514,12700.0
2014-09-29 14:55:00,62.47,62.6,62.46,62.6,42800.0,46.514,46.6108,46.5065,46.6108,42800.0
2014-09-29 15:00:00,62.6,62.61,62.57,62.58,20500.0,46.6108,46.6182,46.5884,46.5959,20500.0
2014-09-29 15:05:00,62.58,62.62,62.57,62.58,25000.0,46.5959,46.6256,46.5884,46.5959,25000.0
2014-09-29 15:10:00,62.59,62.7,62.58,62.7,31300.0,46.6033,46.6852,46.5959,46.6852,31300.0
2014-09-29 15:15:00,62.7,62.72,62.66,62.72,49700.0,46.6852,46.7001,46.6554,46.7001,49700.0
2014-09-29 15:20:00,62.72,62.73,62.68,62.73,91100.0,46.7001,46.7076,46.6703,46.7076,91100.0
2014-09-29 15:25:00,62.73,62.76,62.67,62.68,64800.0,46.7076,46.7299,46.6629,46.6703,64800.0
2014-09-29 15:30:00,62.68,62.7,62.65,62.7,29300.0,46.6703,46.6852,46.648,46.6852,29300.0
2014-09-29 15:35:00,62.71,62.73,62.68,62.73,41800.0,46.6927,46.7076,46.6703,46.7076,41800.0
2014-09-29 15:40:00,62.72,62.73,62.6,62.62,51400.0,46.7001,46.7076,46.6108,46.6256,51400.0
2014-09-29 15:45:00,62.61,62.69,62.61,62.68,47400.0,46.6182,46.6778,46.6182,46.6703,47400.0
2014-09-29 15:50:00,62.68,62.71,62.67,62.68,102600.0,46.6703,46.6927,46.6629,46.6703,102600.0
2014-09-29 15:55:00,62.68,62.72,62.67,62.67,75000.0,46.6703,46.7001,46.6629,46.6629,75000.0
2014-09-30 09:30:00,62.59,62.9,62.59,62.9,63900.0,46.6033,46.8341,46.6033,46.8341,63900.0
2014-09-30 09:35:00,62.88,62.88,62.75,62.81,24000.0,46.8192,46.8192,46.7224,46.7671,24000.0
2014-09-30 09:40:00,62.8,62.81,62.65,62.67,29600.0,46.7597,46.7671,46.648,46.6629,29600.0
2014-09-30 09:45:00,62.64,62.73,62.63,62.66,25000.0,46.6405,46.7076,46.6331,46.6554,25000.0
2014-09-30 09:50:00,62.65,62.68,62.54,62.68,27800.0,46.648,46.6703,46.5661,46.6703,27800.0
2014-09-30 09:55:00,62.68,62.73,62.66,62.7,35800.0,46.6703,46.7076,46.6554,46.6852,35800.0
2014-09-30 10:00:00,62.7,62.7,62.52,62.56,42800.0,46.6852,46.6852,46.5512,46.581,42800.0
2014-09-30 10:05:00,62.56,62.6,62.55,62.57,57300.0,46.581,46.6108,46.5735,46.5884,57300.0
2014-09-30 10:10:00,62.57,62.69,62.57,62.69,25300.0,46.5884,46.6778,46.5884,46.6778,25300.0
2014-09-30 10:15:00,62.68,62.75,62.64,62.67,22200.0,46.6703,46.7224,46.6405,46.6629,22200.0
2014-09-30 10:20:00,62.68,62.74,62.64,62.64,23800.0,46.6703,46.715,46.6405,46.6405,23800.0
2014-09-30 10:25:00,62.65,62.7,62.65,62.67,18100.0,46.648,46.6852,46.648,46.6629,18100.0
2014-09-30 10:30:00,62.68,62.74,62.68,62.72,64500.0,46.6703,46.715,46.6703,46.7001,64500.0
2014-09-30 10:35:00,62.71,62.8,62.71,62.75,30300.0,46.6927,46.7597,46.6927,46.7224,30300.0
2014-09-30 10:40:00,62.75,62.84,62.72,62.81,26000.0,46.7224,46.7895,46.7001,46.7671,26000.0
2014-09-30 10:45:00,62.8,62.91,62.8,62.88,41700.0,46.7597,46.8416,46.7597,46.8192,41700.0
2014-09-30 10:50:00,62.88,62.88,62.82,62.83,14200.0,46.8192,46.8192,46.7746,46.782,14200.0
2014-09-30 10:55:00,62.84,62.91,62.84,62.89,34600.0,46.7895,46.8416,46.7895,46.8267,34600.0
2014-09-30 11:00:00,62.89,62.89,62.83,62.85,31900.0,46.8267,46.8267,46.782,46.7969,31900.0
2014-09-30 11:05:00,62.86,63.0,62.86,62.98,27200.0,46.8043,46.9086,46.8043,46.8937,27200.0
2014-09-30 11:10:00,62.97,63.01,62.94,62.98,34500.0,46.8863,46.916,46.8639,46.8937,34500.0
2014-09-30 11:15:00,62.99,63.03,62.97,63.02,26400.0,46.9011,46.9309,46.8863,46.9235,26400.0
2014-09-30 11:20:00,63.02,63.07,63.0,63.05,29700.0,46.9235,46.9607,46.9086,46.9458,29700.0
2014-09-30 11:25:00,63.05,63.07,63.03,63.05,19500.0,46.9458,46.9607,46.9309,46.9458,19500.0
2014-09-30 11:30:00,63.05,63.08,63.01,63.04,26000.0,46.9458,46.9682,46.916,46.9384,26000.0
2014-09-30 11:35:00,63.03,63.08,63.03,63.04,26400.0,46.9309,46.9682,46.9309,46.9384,26400.0
2014-09-30 11:40:00,63.04,63.04,62.98,63.0,17900.0,46.9384,46.9384,46.8937,46.9086,17900.0
2014-09-30 11:45:00,63.0,63.0,62.95,62.97,12900.0,46.9086,46.9086,46.8714,46.8863,12900.0
2014-09-30 11:50:00,62.98,63.01,62.98,63.0,30900.0,46.8937,46.916,46.8937,46.9086,30900.0
2014-09-30 11:55:00,63.0,63.03,62.96,62.99,18900.0,46.9086,46.9309,46.8788,46.9011,18900.0
2014-09-30 12:00:00,62.99,63.0,62.91,62.99,25500.0,46.9011,46.9086,46.8416,46.9011,25500.0
2014-09-30 12:05:00,62.98,63.02,62.98,63.02,20800.0,46.8937,46.9235,46.8937,46.9235,20800.0
2014-09-30 12:10:00,63.02,63.05,63.02,63.05,30100.0,46.9235,46.9458,46.9235,46.9458,30100.0
2014-09-30 12:15:00,63.05,63.05,62.98,63.03,19300.0,46.9458,46.9458,46.8937,46.9309,19300.0
2014-09-30 12:20:00,63.02,63.04,62.93,62.93,14200.0,46.9235,46.9384,46.8565,46.8565,14200.0
2014-09-30 12:25:00,62.92,62.94,62.86,62.89,13700.0,46.849,46.8639,46.8043,46.8267,13700.0
2014-09-30 12:30:00,62.88,62.93,62.84,62.89,35600.0,46.8192,46.8565,46.7895,46.8267,35600.0
2014-09-30 12:35:00,62.89,62.89,62.77,62.78,23500.0,46.8267,46.8267,46.7373,46.7448,23500.0
2014-09-30 12:40:00,62.76,62.76,62.71,62.75,22400.0,46.7299,46.7299,46.6927,46.7224,22400.0
2014-09-30 12:45:00,62.76,62.81,62.75,62.78,24700.0,46.7299,46.7671,46.7224,46.7448,24700.0
2014-09-30 12:50:00,62.78,62.82,62.78,62.8,12800.0,46.7448,46.7746,46.7448,46.7597,12800.0
2014-09-30 12:55:00,62.8,62.83,62.78,62.78,22000.0,46.7597,46.782,46.7448,46.7448,22000.0
2014-09-30 13:00:00,62.78,62.82,62.76,62.82,26700.0,46.7448,46.7746,46.7299,46.7746,26700.0
2014-09-30 13:05:00,62.82,62.87,62.79,62.8,24500.0,46.7746,46.8118,46.7522,46.7597,24500.0
2014-09-30 13:10:00,62.8,62.83,62.78,62.81,38500.0,46.7597,46.782,46.7448,46.7671,38500.0
2014-09-30 13:15:00,62.8,62.84,62.79,62.8,29300.0,46.7597,46.7895,46.7522,46.7597,29300.0
2014-09-30 13:20:00,62.8,62.81,62.76,62.77,45000.0,46.7597,46.7671,46.7299,46.7373,45000.0
2014-09-30 13:25:00,62.78,62.79,62.61,62.64,185900.0,46.7448,46.7522,46.6182,46.6405,185900.0
2014-09-30 13:30:00,62.63,62.68,62.58,62.59,21400.0,46.6331,46.6703,46.5959,46.6033,21400.0
2014-09-30 13:35:00,62.59,62.63,62.59,62.6,18600.0,46.6033,46.6331,46.6033,46.6108,18600.0
2014-09-30 13:40:00,62.6,62.6,62.52,62.52,25300.0,46.6108,46.6108,46.5512,46.5512,25300.0
2014-09-30 13:45:00,62.51,62.53,62.44,62.49,15600.0,46.5437,46.5586,46.4916,46.5289,15600.0
2014-09-30 13:50:00,62.49,62.54,62.47,62.54,26400.0,46.5289,46.5661,46.514,46.5661,26400.0
2014-09-30 13:55:00,62.54,62.6,62.54,62.6,48700.0,46.5661,46.6108,46.5661,46.6108,48700.0
2014-09-30 14:00:00,62.61,62.64,62.57,62.64,28200.0,46.6182,46.6405,46.5884,46.6405,28200.0
2014-09-30 14:05:00,62.63,62.64,62.54,62.58,25900.0,46.6331,46.6405,46.5661,46.5959,25900.0
2014-09-30 14:10:00,62.59,62.65,62.58,62.64,27700.0,46.6033,46.648,46.5959,46.6405,27700.0
2014-09-30 14:15:00,62.64,62.65,62.57,62.6,25100.0,46.6405,46.648,46.5884,46.6108,25100.0
2014-09-30 14:20:00,62.6,62.63,62.54,62.56,26500.0,46.6108,46.6331,46.5661,46.581,26500.0
2014-09-30 14:25:00,62.56,62.64,62.55,62.63,78400.0,46.581,46.6405,46.5735,46.6331,78400.0
2014-09-30 14:30:00,62.64,62.65,62.61,62.61,32600.0,46.6405,46.648,46.6182,46.6182,32600.0
2014-09-30 14:35:00,62.6,62.6,62.55,62.55,24300.0,46.6108,46.6108,46.5735,46.5735,24300.0
2014-09-30 14:40:00,62.55,62.55,62.51,62.53,40100.0,46.5735,46.5735,46.5437,46.5586,40100.0
2014-09-30 14:45:00,62.53,62.62,62.53,62.6,30000.0,46.5586,46.6256,46.5586,46.6108,30000.0
2014-09-30 14:50:00,62.61,62.65,62.6,62.65,17100.0,46.6182,46.648,46.6108,46.648,17100.0
2014-09-30 14:55:00,62.65,62.7,62.65,62.65,29400.0,46.648,46.6852,46.648,46.648,29400.0
2014-09-30 15:00:00,62.65,62.66,62.56,62.6,28900.0,46.648,46.6554,46.581,46.6108,28900.0
2014-09-30 15:05:00,62.59,62.61,62.55,62.61,25300.0,46.6033,46.6182,46.5735,46.6182,25300.0
2014-09-30 15:10:00,62.6,62.63,62.57,62.57,48300.0,46.6108,46.6331,46.5884,46.5884,48300.0
2014-09-30 15:15:00,62.57,62.66,62.57,62.64,28700.0,46.5884,46.6554,46.5884,46.6405,28700.0
2014-09-30 15:20:00,62.64,62.73,62.64,62.69,45900.0,46.6405,46.7076,46.6405,46.6778,45900.0
2014-09-30 15:25:00,62.69,62.71,62.65,62.68,34300.0,46.6778,46.6927,46.648,46.6703,34300.0
2014-09-30 15:30:00,62.69,62.72,62.66,62.71,50400.0,46.6778,46.7001,46.6554,46.6927,50400.0
2014-09-30 15:35:00,62.71,62.76,62.7,62.72,63900.0,46.6927,46.7299,46.6852,46.7001,63900.0
2014-09-30 15:40:00,62.72,62.76,62.72,62.72,45000.0,46.7001,46.7299,46.7001,46.7001,45000.0
2014-09-30 15:45:00,62.71,62.74,62.67,62.7,87000.0,46.6927,46.715,46.6629,46.6852,87000.0
2014-09-30 15:50:00,62.69,62.72,62.65,62.69,96000.0,46.6778,46.7001,46.648,46.6778,96000.0
2014-09-30 15:55:00,62.68,62.7,62.58,62.58,163300.0,46.6703,46.6852,46.5959,46.5959,163300.0
2014-10-01 09:30:00,62.02,62.06,61.79,61.87,259700.0,46.1789,46.2087,46.0076,46.0672,259700.0
2014-10-01 09:35:00,61.87,61.95,61.7,61.71,70700.0,46.0672,46.1268,45.9406,45.9481,70700.0
2014-10-01 09:40:00,61.71,61.83,61.64,61.78,33300.0,45.9481,46.0374,45.896,46.0002,33300.0
2014-10-01 09:45:00,61.78,61.83,61.7,61.76,52800.0,46.0002,46.0374,45.9406,45.9853,52800.0
2014-10-01 09:50:00,61.74,61.74,61.6,61.65,41300.0,45.9704,45.9704,45.8662,45.9034,41300.0
2014-10-01 09:55:00,61.65,61.73,61.65,61.73,15700.0,45.9034,45.963,45.9034,45.963,15700.0
2014-10-01 10:00:00,61.7,61.72,61.57,61.6,86400.0,45.9406,45.9555,45.8438,45.8662,86400.0
2014-10-01 10:05:00,61.59,61.67,61.51,61.66,88800.0,45.8587,45.9183,45.7992,45.9109,88800.0
2014-10-01 10:10:00,61.67,61.69,61.63,61.66,24300.0,45.9183,45.9332,45.8885,45.9109,24300.0
2014-10-01 10:15:00,61.65,61.73,61.65,61.71,25700.0,45.9034,45.963,45.9034,45.9481,25700.0
2014-10-01 10:20:00,61.72,61.8,61.72,61.78,18300.0,45.9555,46.0151,45.9555,46.0002,18300.0
2014-10-01 10:25:00,61.78,61.83,61.77,61.81,32400.0,46.0002,46.0374,45.9928,46.0225,32400.0
2014-10-01 10:30:00,61.81,61.82,61.69,61.69,34900.0,46.0225,46.03,45.9332,45.9332,34900.0
2014-10-01 10:35:00,61.7,61.71,61.57,61.6,33400.0,45.9406,45.9481,45.8438,45.8662,33400.0
2014-10-01 10:40:00,61.6,61.71,61.6,61.69,25900.0,45.8662,45.9481,45.8662,45.9332,25900.0
2014-10-01 10:45:00,61.69,61.75,61.66,61.7,38500.0,45.9332,45.9779,45.9109,45.9406,38500.0
2014-10-01 10:50:00,61.71,61.73,61.68,61.7,38300.0,45.9481,45.963,45.9257,45.9406,38300.0
2014-10-01 10:55:00,61.7,61.79,61.67,61.77,32300.0,45.9406,46.0076,45.9183,45.9928,32300.0
2014-10-01 11:00:00,61.78,61.84,61.76,61.81,29900.0,46.0002,46.0449,45.9853,46.0225,29900.0
2014-10-01 11:05:00,61.81,61.93,61.81,61.87,33400.0,46.0225,46.1119,46.0225,46.0672,33400.0
2014-10-01 11:10:00,61.88,61.91,61.81,61.82,32200.0,46.0747,46.097,46.0225,46.03,32200.0
2014-10-01 11:15:00,61.81,61.84,61.79,61.81,28900.0,46.0225,46.0449,46.0076,46.0225,28900.0
2014-10-01 11:20:00,61.8,61.82,61.77,61.8,19900.0,46.0151,46.03,45.9928,46.0151,19900.0
2014-10-01 11:25:00,61.8,61.83,61.79,61.81,60100.0,46.0151,46.0374,46.0076,46.0225,60100.0
2014-10-01 11:30:00,61.8,61.82,61.76,61.78,21300.0,46.0151,46.03,45.9853,46.0002,21300.0
2014-10-01 11:35:00,61.78,61.82,61.78,61.81,23200.0,46.0002,46.03,46.0002,46.0225,23200.0
2014-10-01 11:40:00,61.8,61.8,61.76,61.8,20600.0,46.0151,46.0151,45.9853,46.0151,20600.0
2014-10-01 11:45:00,61.8,61.81,61.69,61.7,48300.0,46.0151,46.0225,45.9332,45.9406,48300.0
2014-10-01 11:50:00,61.7,61.74,61.69,61.73,35300.0,45.9406,45.9704,45.9332,45.963,35300.0
2014-10-01 11:55:00,61.74,61.77,61.73,61.75,20700.0,45.9704,45.9928,45.963,45.9779,20700.0
2014-10-01 12:00:00,61.75,61.75,61.67,61.69,31500.0,45.9779,45.9779,45.9183,45.9332,31500.0
2014-10-01 12:05:00,61.69,61.72,61.66,61.71,48600.0,45.9332,45.9555,45.9109,45.9481,48600.0
2014-10-01 12:10:00,61.71,61.71,61.6,61.6,41700.0,45.9481,45.9481,45.8662,45.8662,41700.0
2014-10-01 12:15:00,61.59,61.62,61.57,61.59,42000.0,45.8587,45.8811,45.8438,45.8587,42000.0
2014-10-01 12:20:00,61.6,61.64,61.59,61.62,22200.0,45.8662,45.896,45.8587,45.8811,22200.0
2014-10-01 12:25:00,61.62,61.72,61.61,61.7,23600.0,45.8811,45.9555,45.8736,45.9406,23600.0
2014-10-01 12:30:00,61.71,61.71,61.58,61.62,32900.0,45.9481,45.9481,45.8513,45.8811,32900.0
2014-10-01 12:35:00,61.62,61.65,61.62,61.65,21200.0,45.8811,45.9034,45.8811,45.9034,21200.0
2014-10-01 12:40:00,61.64,61.64,61.59,61.59,33900.0,45.896,45.896,45.8587,45.8587,33900.0
2014-10-01 12:45:00,61.59,61.62,61.5,61.51,23900.0,45.8587,45.8811,45.7917,45.7992,23900.0
2014-10-01 12:50:00,61.51,61.6,61.51,61.58,19300.0,45.7992,45.8662,45.7992,45.8513,19300.0
2014-10-01 12:55:00,61.58,61.58,61.51,61.54,27500.0,45.8513,45.8513,45.7992,45.8215,27500.0
2014-10-01 13:00:00,61.54,61.54,61.47,61.51,48500.0,45.8215,45.8215,45.7694,45.7992,48500.0
2014-10-01 13:05:00,61.5,61.53,61.42,61.44,19300.0,45.7917,45.8141,45.7322,45.747,19300.0
2014-10-01 13:10:00,61.44,61.5,61.43,61.45,21400.0,45.747,45.7917,45.7396,45.7545,21400.0
2014-10-01 13:15:00,61.45,61.45,61.36,61.37,39300.0,45.7545,45.7545,45.6875,45.6949,39300.0
2014-10-01 13:20:00,61.37,61.38,61.33,61.35,35800.0,45.6949,45.7024,45.6651,45.68,35800.0
2014-10-01 13:25:00,61.34,61.41,61.34,61.41,16300.0,45.6726,45.7247,45.6726,45.7247,16300.0
2014-10-01 13:30:00,61.41,61.41,61.34,61.35,23700.0,45.7247,45.7247,45.6726,45.68,23700.0
2014-10-01 13:35:00,61.34,61.34,61.21,61.23,56100.0,45.6726,45.6726,45.5758,45.5907,56100.0
2014-10-01 13:40:00,61.24,61.25,61.2,61.23,19100.0,45.5981,45.6056,45.5683,45.5907,19100.0
2014-10-01 13:45:00,61.23,61.3,61.2,61.25,38500.0,45.5907,45.6428,45.5683,45.6056,38500.0
2014-10-01 13:50:00,61.26,61.31,61.25,61.27,19200.0,45.613,45.6502,45.6056,45.6205,19200.0
2014-10-01 13:55:00,61.26,61.27,61.21,61.21,23900.0,45.613,45.6205,45.5758,45.5758,23900.0
2014-10-01 14:00:00,61.22,61.22,61.17,61.19,28100.0,45.5832,45.5832,45.546,45.5609,28100.0
2014-10-01 14:05:00,61.19,61.29,61.19,61.28,35600.0,45.5609,45.6354,45.5609,45.6279,35600.0
2014-10-01 14:10:00,61.28,61.33,61.28,61.32,21700.0,45.6279,45.6651,45.6279,45.6577,21700.0
2014-10-01 14:15:00,61.31,61.31,61.23,61.26,23100.0,45.6502,45.6502,45.5907,45.613,23100.0
2014-10-01 14:20:00,61.25,61.31,61.22,61.31,25300.0,45.6056,45.6502,45.5832,45.6502,25300.0
2014-10-01 14:25:00,61.32,61.34,61.27,61.28,17900.0,45.6577,45.6726,45.6205,45.6279,17900.0
2014-10-01 14:30:00,61.29,61.32,61.25,61.28,21800.0,45.6354,45.6577,45.6056,45.6279,21800.0
2014-10-01 14:35:00,61.28,61.33,61.27,61.33,17300.0,45.6279,45.6651,45.6205,45.6651,17300.0
2014-10-01 14:40:00,61.33,61.34,61.3,61.32,35100.0,45.6651,45.6726,45.6428,45.6577,35100.0
2014-10-01 14:45:00,61.33,61.35,61.32,61.33,12200.0,45.6651,45.68,45.6577,45.6651,12200.0
2014-10-01 14:50:00,61.33,61.33,61.29,61.32,25700.0,45.6651,45.6651,45.6354,45.6577,25700.0
2014-10-01 14:55:00,61.31,61.32,61.22,61.23,35400.0,45.6502,45.6577,45.5832,45.5907,35400.0
2014-10-01 15:00:00,61.24,61.26,61.18,61.21,48400.0,45.5981,45.613,45.5535,45.5758,48400.0
2014-10-01 15:05:00,61.2,61.23,61.13,61.15,31100.0,45.5683,45.5907,45.5162,45.5311,31100.0
2014-10-01 15:10:00,61.14,61.24,61.11,61.24,50900.0,45.5237,45.5981,45.5013,45.5981,50900.0
2014-10-01 15:15:00,61.24,61.32,61.24,61.28,35700.0,45.5981,45.6577,45.5981,45.6279,35700.0
2014-10-01 15:20:00,61.28,61.29,61.2,61.2,39600.0,45.6279,45.6354,45.5683,45.5683,39600.0
2014-10-01 15:25:00,61.2,61.35,61.2,61.32,55300.0,45.5683,45.68,45.5683,45.6577,55300.0
2014-10-01 15:30:00,61.32,61.42,61.32,61.36,55100.0,45.6577,45.7322,45.6577,45.6875,55100.0
2014-10-01 15:35:00,61.36,61.43,61.31,61.43,40700.0,45.6875,45.7396,45.6502,45.7396,40700.0
2014-10-01 15:40:00,61.43,61.48,61.41,61.43,81900.0,45.7396,45.7768,45.7247,45.7396,81900.0
2014-10-01 15:45:00,61.43,61.56,61.42,61.52,99100.0,45.7396,45.8364,45.7322,45.8066,99100.0
2014-10-01 15:50:00,61.52,61.53,61.44,61.46,88100.0,45.8066,45.8141,45.747,45.7619,88100.0
2014-10-01 15:55:00,61.45,61.52,61.39,61.4,191300.0,45.7545,45.8066,45.7098,45.7173,191300.0
2014-10-02 09:30:00,61.48,61.78,61.4,61.6,79900.0,45.7768,46.0002,45.7173,45.8662,79900.0
2014-10-02 09:35:00,61.68,61.88,61.66,61.84,33800.0,45.9257,46.0747,45.9109,46.0449,33800.0
2014-10-02 09:40:00,61.84,61.94,61.82,61.84,60500.0,46.0449,46.1193,46.03,46.0449,60500.0
2014-10-02 09:45:00,61.84,61.92,61.71,61.9,68600.0,46.0449,46.1044,45.9481,46.0896,68600.0
2014-10-02 09:50:00,61.88,62.03,61.85,61.87,94400.0,46.0747,46.1863,46.0523,46.0672,94400.0
2014-10-02 09:55:00,61.88,61.94,61.86,61.9,32900.0,46.0747,46.1193,46.0598,46.0896,32900.0
2014-10-02 10:00:00,61.9,61.9,61.8,61.83,44700.0,46.0896,46.0896,46.0151,46.0374,44700.0
2014-10-02 10:05:00,61.83,61.97,61.8,61.93,37500.0,46.0374,46.1417,46.0151,46.1119,37500.0
2014-10-02 10:10:00,61.92,61.94,61.8,61.82,36000.0,46.1044,46.1193,46.0151,46.03,36000.0
2014-10-02 10:15:00,61.81,61.83,61.74,61.75,28900.0,46.0225,46.0374,45.9704,45.9779,28900.0
2014-10-02 10:20:00,61.75,61.84,61.73,61.82,36600.0,45.9779,46.0449,45.963,46.03,36600.0
2014-10-02 10:25:00,61.82,61.82,61.74,61.75,21200.0,46.03,46.03,45.9704,45.9779,21200.0
2014-10-02 10:30:00,61.74,61.75,61.66,61.66,72100.0,45.9704,45.9779,45.9109,45.9109,72100.0
2014-10-02 10:35:00,61.65,61.72,61.62,61.72,49800.0,45.9034,45.9555,45.8811,45.9555,49800.0
2014-10-02 10:40:00,61.72,61.73,61.61,61.65,35900.0,45.9555,45.963,45.8736,45.9034,35900.0
2014-10-02 10:45:00,61.65,61.7,61.61,61.69,47900.0,45.9034,45.9406,45.8736,45.9332,47900.0
2014-10-02 10:50:00,61.69,61.71,61.63,61.7,48000.0,45.9332,45.9481,45.8885,45.9406,48000.0
2014-10-02 10:55:00,61.7,61.72,61.6,61.63,36700.0,45.9406,45.9555,45.8662,45.8885,36700.0
2014-10-02 11:00:00,61.63,61.67,61.6,61.66,27100.0,45.8885,45.9183,45.8662,45.9109,27100.0
2014-10-02 11:05:00,61.67,61.68,61.58,61.58,55300.0,45.9183,45.9257,45.8513,45.8513,55300.0
2014-10-02 11:10:00,61.57,61.61,61.55,61.61,31500.0,45.8438,45.8736,45.8289,45.8736,31500.0
2014-10-02 11:15:00,61.62,61.63,61.56,61.58,31300.0,45.8811,45.8885,45.8364,45.8513,31300.0
2014-10-02 11:20:00,61.58,61.59,61.51,61.53,30700.0,45.8513,45.8587,45.7992,45.8141,30700.0
2014-10-02 11:25:00,61.52,61.6,61.52,61.57,37900.0,45.8066,45.8662,45.8066,45.8438,37900.0
2014-10-02 11:30:00,61.57,61.6,61.42,61.44,79700.0,45.8438,45.8662,45.7322,45.747,79700.0
2014-10-02 11:35:00,61.44,61.44,61.34,61.44,23200.0,45.747,45.747,45.6726,45.747,23200.0
2014-10-02 11:40:00,61.46,61.49,61.31,61.35,20500.0,45.7619,45.7843,45.6502,45.68,20500.0
2014-10-02 11:45:00,61.36,61.42,61.34,61.4,27900.0,45.6875,45.7322,45.6726,45.7173,27900.0
2014-10-02 11:50:00,61.4,61.53,61.36,61.53,33700.0,45.7173,45.8141,45.6875,45.8141,33700.0
2014-10-02 11:55:00,61.53,61.53,61.45,61.49,29200.0,45.8141,45.8141,45.7545,45.7843,29200.0
2014-10-02 12:00:00,61.49,61.53,61.49,61.51,14800.0,45.7843,45.8141,45.7843,45.7992,14800.0
2014-10-02 12:05:00,61.52,61.58,61.5,61.57,26100.0,45.8066,45.8513,45.7917,45.8438,26100.0
2014-10-02 12:10:00,61.56,61.62,61.56,61.62,16900.0,45.8364,45.8811,45.8364,45.8811,16900.0
2014-10-02 12:15:00,61.62,61.66,61.6,61.66,29800.0,45.8811,45.9109,45.8662,45.9109,29800.0
2014-10-02 12:20:00,61.65,61.68,61.61,61.66,16200.0,45.9034,45.9257,45.8736,45.9109,16200.0
2014-10-02 12:25:00,61.66,61.67,61.63,61.66,24800.0,45.9109,45.9183,45.8885,45.9109,24800.0
2014-10-02 12:30:00,61.65,61.7,61.57,61.62,24000.0,45.9034,45.9406,45.8438,45.8811,24000.0
2014-10-02 12:35:00,61.61,61.62,61.58,61.61,26900.0,45.8736,45.8811,45.8513,45.8736,26900.0
2014-10-02 12:40:00,61.61,61.67,61.57,61.65,32100.0,45.8736,45.9183,45.8438,45.9034,32100.0
2014-10-02 12:45:00,61.64,61.69,61.62,61.65,26000.0,45.896,45.9332,45.8811,45.9034,26000.0
2014-10-02 12:50:00,61.65,61.79,61.65,61.77,35500.0,45.9034,46.0076,45.9034,45.9928,35500.0
2014-10-02 12:55:00,61.76,61.81,61.71,61.78,25400.0,45.9853,46.0225,45.9481,46.0002,25400.0
2014-10-02 13:00:00,61.77,61.86,61.76,61.86,29300.0,45.9928,46.0598,45.9853,46.0598,29300.0
2014-10-02 13:05:00,61.85,61.85,61.77,61.79,26000.0,46.0523,46.0523,45.9928,46.0076,26000.0
2014-10-02 13:10:00,61.8,61.9,61.79,61.88,45900.0,46.0151,46.0896,46.0076,46.0747,45900.0
2014-10-02 13:15:00,61.87,62.02,61.87,62.01,41000.0,46.0672,46.1789,46.0672,46.1715,41000.0
2014-10-02 13:20:00,62.01,62.02,61.95,62.02,28400.0,46.1715,46.1789,46.1268,46.1789,28400.0
2014-10-02 13:25:00,62.02,62.1,62.01,62.1,25700.0,46.1789,46.2385,46.1715,46.2385,25700.0
2014-10-02 13:30:00,62.1,62.15,62.09,62.13,67900.0,46.2385,46.2757,46.231,46.2608,67900.0
2014-10-02 13:35:00,62.13,62.14,62.06,62.06,50600.0,46.2608,46.2682,46.2087,46.2087,50600.0
2014-10-02 13:40:00,62.05,62.07,62.0,62.05,36800.0,46.2012,46.2161,46.164,46.2012,36800.0
2014-10-02 13:45:00,62.06,62.11,62.05,62.08,41500.0,46.2087,46.2459,46.2012,46.2236,41500.0
2014-10-02 13:50:00,62.08,62.19,62.08,62.18,27100.0,46.2236,46.3055,46.2236,46.298,27100.0
2014-10-02 13:55:00,62.19,62.19,62.09,62.1,28500.0,46.3055,46.3055,46.231,46.2385,28500.0
2014-10-02 14:00:00,62.1,62.14,62.08,62.13,29000.0,46.2385,46.2682,46.2236,46.2608,29000.0
2014-10-02 14:05:00,62.14,62.35,62.12,62.35,102400.0,46.2682,46.4246,46.2534,46.4246,102400.0
2014-10-02 14:10:00,62.33,62.38,62.27,62.37,47000.0,46.4097,46.4469,46.365,46.4395,47000.0
2014-10-02 14:15:00,62.38,62.4,62.26,62.28,32000.0,46.4469,46.4618,46.3576,46.3725,32000.0
2014-10-02 14:20:00,62.28,62.32,62.25,62.29,31400.0,46.3725,46.4023,46.3502,46.3799,31400.0
2014-10-02 14:25:00,62.3,62.36,62.28,62.36,29600.0,46.3874,46.4321,46.3725,46.4321,29600.0
2014-10-02 14:30:00,62.36,62.36,62.26,62.27,32200.0,46.4321,46.4321,46.3576,46.365,32200.0
2014-10-02 14:35:00,62.27,62.31,62.26,62.29,48800.0,46.365,46.3948,46.3576,46.3799,48800.0
2014-10-02 14:40:00,62.29,62.39,62.27,62.37,44800.0,46.3799,46.4544,46.365,46.4395,44800.0
2014-10-02 14:45:00,62.38,62.46,62.36,62.42,51800.0,46.4469,46.5065,46.4321,46.4767,51800.0
2014-10-02 14:50:00,62.41,62.49,62.39,62.47,49800.0,46.4693,46.5289,46.4544,46.514,49800.0
2014-10-02 14:55:00,62.46,62.46,62.39,62.41,28200.0,46.5065,46.5065,46.4544,46.4693,28200.0
2014-10-02 15:00:00,62.41,62.42,62.32,62.36,40800.0,46.4693,46.4767,46.4023,46.4321,40800.0
2014-10-02 15:05:00,62.35,62.4,62.32,62.37,28500.0,46.4246,46.4618,46.4023,46.4395,28500.0
2014-10-02 15:10:00,62.37,62.39,62.32,62.33,50200.0,46.4395,46.4544,46.4023,46.4097,50200.0
2014-10-02 15:15:00,62.33,62.34,62.27,62.3,67600.0,46.4097,46.4172,46.365,46.3874,67600.0
2014-10-02 15:20:00,62.29,62.31,62.28,62.29,41600.0,46.3799,46.3948,46.3725,46.3799,41600.0
2014-10-02 15:25:00,62.29,62.29,62.22,62.22,44400.0,46.3799,46.3799,46.3278,46.3278,44400.0
2014-10-02 15:30:00,62.21,62.21,62.12,62.14,68300.0,46.3204,46.3204,46.2534,46.2682,68300.0
2014-10-02 15:35:00,62.14,62.21,62.14,62.2,66200.0,46.2682,46.3204,46.2682,46.3129,66200.0
2014-10-02 15:40:00,62.2,62.2,62.12,62.12,57800.0,46.3129,46.3129,46.2534,46.2534,57800.0
2014-10-02 15:45:00,62.11,62.2,62.07,62.2,96900.0,46.2459,46.3129,46.2161,46.3129,96900.0
2014-10-02 15:50:00,62.2,62.23,62.13,62.15,75500.0,46.3129,46.3353,46.2608,46.2757,75500.0
2014-10-02 15:55:00,62.14,62.21,62.14,62.14,104100.0,46.2682,46.3204,46.2682,46.2682,104100.0
2014-10-03 09:30:00,63.22,63.22,62.78,62.82,168400.0,47.0724,47.0724,46.7448,46.7746,168400.0
2014-10-03 09:35:00,62.82,62.86,62.72,62.75,128700.0,46.7746,46.8043,46.7001,46.7224,128700.0
2014-10-03 09:40:00,62.75,62.92,62.6,62.88,43200.0,46.7224,46.849,46.6108,46.8192,43200.0
2014-10-03 09:45:00,62.87,63.04,62.82,63.01,80000.0,46.8118,46.9384,46.7746,46.916,80000.0
2014-10-03 09:50:00,63.02,63.04,62.92,62.95,43900.0,46.9235,46.9384,46.849,46.8714,43900.0
2014-10-03 09:55:00,62.94,63.03,62.89,62.93,29300.0,46.8639,46.9309,46.8267,46.8565,29300.0
2014-10-03 10:00:00,62.94,63.04,62.94,63.04,78800.0,46.8639,46.9384,46.8639,46.9384,78800.0
2014-10-03 10:05:00,63.03,63.06,62.82,62.84,59500.0,46.9309,46.9533,46.7746,46.7895,59500.0
2014-10-03 10:10:00,62.83,62.83,62.69,62.69,35400.0,46.782,46.782,46.6778,46.6778,35400.0
2014-10-03 10:15:00,62.7,62.72,62.53,62.53,91400.0,46.6852,46.7001,46.5586,46.5586,91400.0
2014-10-03 10:20:00,62.54,62.61,62.51,62.55,49800.0,46.5661,46.6182,46.5437,46.5735,49800.0
2014-10-03 10:25:00,62.55,62.59,62.49,62.55,53000.0,46.5735,46.6033,46.5289,46.5735,53000.0
2014-10-03 10:30:00,62.55,62.55,62.37,62.37,37400.0,46.5735,46.5735,46.4395,46.4395,37400.0
2014-10-03 10:35:00,62.37,62.37,62.29,62.34,42000.0,46.4395,46.4395,46.3799,46.4172,42000.0
2014-10-03 10:40:00,62.34,62.35,62.23,62.23,30700.0,46.4172,46.4246,46.3353,46.3353,30700.0
2014-10-03 10:45:00,62.23,62.27,62.21,62.27,33800.0,46.3353,46.365,46.3204,46.365,33800.0
2014-10-03 10:50:00,62.28,62.33,62.23,62.32,32600.0,46.3725,46.4097,46.3353,46.4023,32600.0
2014-10-03 10:55:00,62.32,62.37,62.3,62.35,21800.0,46.4023,46.4395,46.3874,46.4246,21800.0
2014-10-03 11:00:00,62.35,62.43,62.33,62.41,23400.0,46.4246,46.4842,46.4097,46.4693,23400.0
2014-10-03 11:05:00,62.4,62.47,62.37,62.38,30200.0,46.4618,46.514,46.4395,46.4469,30200.0
2014-10-03 11:10:00,62.37,62.39,62.29,62.31,28800.0,46.4395,46.4544,46.3799,46.3948,28800.0
2014-10-03 11:15:00,62.31,62.34,62.28,62.29,23500.0,46.3948,46.4172,46.3725,46.3799,23500.0
2014-10-03 11:20:00,62.29,62.31,62.26,62.26,23600.0,46.3799,46.3948,46.3576,46.3576,23600.0
2014-10-03 11:25:00,62.27,62.33,62.26,62.32,25000.0,46.365,46.4097,46.3576,46.4023,25000.0
2014-10-03 11:30:00,62.33,62.38,62.33,62.38,19500.0,46.4097,46.4469,46.4097,46.4469,19500.0
2014-10-03 11:35:00,62.39,62.42,62.38,62.38,28100.0,46.4544,46.4767,46.4469,46.4469,28100.0
2014-10-03 11:40:00,62.39,62.4,62.3,62.3,25900.0,46.4544,46.4618,46.3874,46.3874,25900.0
2014-10-03 11:45:00,62.31,62.32,62.27,62.3,17700.0,46.3948,46.4023,46.365,46.3874,17700.0
2014-10-03 11:50:00,62.3,62.34,62.29,62.3,31800.0,46.3874,46.4172,46.3799,46.3874,31800.0
2014-10-03 11:55:00,62.3,62.37,62.3,62.37,12400.0,46.3874,46.4395,46.3874,46.4395,12400.0
2014-10-03 12:00:00,62.37,62.41,62.34,62.4,32100.0,46.4395,46.4693,46.4172,46.4618,32100.0
2014-10-03 12:05:00,62.4,62.41,62.35,62.36,13100.0,46.4618,46.4693,46.4246,46.4321,13100.0
2014-10-03 12:10:00,62.35,62.41,62.35,62.39,35100.0,46.4246,46.4693,46.4246,46.4544,35100.0
2014-10-03 12:15:00,62.4,62.46,62.4,62.46,19400.0,46.4618,46.5065,46.4618,46.5065,19400.0
2014-10-03 12:20:00,62.46,62.5,62.45,62.49,34800.0,46.5065,46.5363,46.4991,46.5289,34800.0
2014-10-03 12:25:00,62.49,62.51,62.47,62.48,28400.0,46.5289,46.5437,46.514,46.5214,28400.0
2014-10-03 12:30:00,62.48,62.53,62.48,62.52,19400.0,46.5214,46.5586,46.5214,46.5512,19400.0
2014-10-03 12:35:00,62.52,62.52,62.48,62.49,14800.0,46.5512,46.5512,46.5214,46.5289,14800.0
2014-10-03 12:40:00,62.49,62.57,62.49,62.57,21600.0,46.5289,46.5884,46.5289,46.5884,21600.0
2014-10-03 12:45:00,62.57,62.58,62.51,62.57,21100.0,46.5884,46.5959,46.5437,46.5884,21100.0
2014-10-03 12:50:00,62.56,62.58,62.53,62.57,22600.0,46.581,46.5959,46.5586,46.5884,22600.0
2014-10-03 12:55:00,62.58,62.59,62.55,62.55,17000.0,46.5959,46.6033,46.5735,46.5735,17000.0
2014-10-03 13:00:00,62.55,62.55,62.52,62.52,26800.0,46.5735,46.5735,46.5512,46.5512,26800.0
2014-10-03 13:05:00,62.52,62.52,62.49,62.5,15100.0,46.5512,46.5512,46.5289,46.5363,15100.0
2014-10-03 13:10:00,62.5,62.54,62.49,62.52,15500.0,46.5363,46.5661,46.5289,46.5512,15500.0
2014-10-03 13:15:00,62.51,62.52,62.48,62.5,32100.0,46.5437,46.5512,46.5214,46.5363,32100.0
2014-10-03 13:20:00,62.5,62.52,62.47,62.48,14300.0,46.5363,46.5512,46.514,46.5214,14300.0
2014-10-03 13:25:00,62.48,62.5,62.47,62.5,17500.0,46.5214,46.5363,46.514,46.5363,17500.0
2014-10-03 13:30:00,62.5,62.51,62.44,62.44,20100.0,46.5363,46.5437,46.4916,46.4916,20100.0
2014-10-03 13:35:00,62.45,62.45,62.42,62.44,15400.0,46.4991,46.4991,46.4767,46.4916,15400.0
2014-10-03 13:40:00,62.44,62.45,62.43,62.43,10800.0,46.4916,46.4991,46.4842,46.4842,10800.0
2014-10-03 13:45:00,62.44,62.45,62.43,62.44,24700.0,46.4916,46.4991,46.4842,46.4916,24700.0
2014-10-03 13:50:00,62.44,62.45,62.43,62.44,22000.0,46.4916,46.4991,46.4842,46.4916,22000.0
2014-10-03 13:55:00,62.44,62.45,62.42,62.44,21800.0,46.4916,46.4991,46.4767,46.4916,21800.0
2014-10-03 14:00:00,62.44,62.58,62.44,62.58,32200.0,46.4916,46.5959,46.4916,46.5959,32200.0
2014-10-03 14:05:00,62.59,62.6,62.54,62.55,21100.0,46.6033,46.6108,46.5661,46.5735,21100.0
2014-10-03 14:10:00,62.56,62.6,62.55,62.6,17600.0,46.581,46.6108,46.5735,46.6108,17600.0
2014-10-03 14:15:00,62.6,62.6,62.54,62.55,16200.0,46.6108,46.6108,46.5661,46.5735,16200.0
2014-10-03 14:20:00,62.54,62.64,62.54,62.64,22800.0,46.5661,46.6405,46.5661,46.6405,22800.0
2014-10-03 14:25:00,62.64,62.65,62.61,62.61,16900.0,46.6405,46.648,46.6182,46.6182,16900.0
2014-10-03 14:30:00,62.62,62.65,62.6,62.61,49000.0,46.6256,46.648,46.6108,46.6182,49000.0
2014-10-03 14:35:00,62.61,62.62,62.56,62.6,61500.0,46.6182,46.6256,46.581,46.6108,61500.0
2014-10-03 14:40:00,62.6,62.62,62.58,62.58,14100.0,46.6108,46.6256,46.5959,46.5959,14100.0
2014-10-03 14:45:00,62.58,62.63,62.58,62.63,24500.0,46.5959,46.6331,46.5959,46.6331,24500.0
2014-10-03 14:50:00,62.62,62.65,62.62,62.64,19200.0,46.6256,46.648,46.6256,46.6405,19200.0
2014-10-03 14:55:00,62.64,62.64,62.61,62.63,24100.0,46.6405,46.6405,46.6182,46.6331,24100.0
2014-10-03 15:00:00,62.63,62.66,62.59,62.65,46100.0,46.6331,46.6554,46.6033,46.648,46100.0
2014-10-03 15:05:00,62.64,62.64,62.55,62.55,34800.0,46.6405,46.6405,46.5735,46.5735,34800.0
2014-10-03 15:10:00,62.55,62.6,62.51,62.55,54500.0,46.5735,46.6108,46.5437,46.5735,54500.0
2014-10-03 15:15:00,62.55,62.58,62.5,62.51,109700.0,46.5735,46.5959,46.5363,46.5437,109700.0
2014-10-03 15:20:00,62.51,62.52,62.49,62.5,43900.0,46.5437,46.5512,46.5289,46.5363,43900.0
2014-10-03 15:25:00,62.49,62.53,62.48,62.5,36200.0,46.5289,46.5586,46.5214,46.5363,36200.0
2014-10-03 15:30:00,62.49,62.5,62.45,62.46,42600.0,46.5289,46.5363,46.4991,46.5065,42600.0
2014-10-03 15:35:00,62.46,62.52,62.44,62.47,70200.0,46.5065,46.5512,46.4916,46.514,70200.0
2014-10-03 15:40:00,62.48,62.49,62.43,62.45,73500.0,46.5214,46.5289,46.4842,46.4991,73500.0
2014-10-03 15:45:00,62.45,62.5,62.45,62.5,121000.0,46.4991,46.5363,46.4991,46.5363,121000.0
2014-10-03 15:50:00,62.5,62.52,62.44,62.45,124200.0,46.5363,46.5512,46.4916,46.4991,124200.0
2014-10-03 15:55:00,62.46,62.47,62.4,62.42,173100.0,46.5065,46.514,46.4618,46.4767,173100.0
2014-10-06 09:30:00,62.59,62.73,62.51,62.59,40100.0,46.6033,46.7076,46.5437,46.6033,40100.0
2014-10-06 09:35:00,62.61,62.75,62.58,62.65,13300.0,46.6182,46.7224,46.5959,46.648,13300.0
2014-10-06 09:40:00,62.65,62.83,62.65,62.8,21200.0,46.648,46.782,46.648,46.7597,21200.0
2014-10-06 09:45:00,62.79,62.83,62.71,62.73,51600.0,46.7522,46.782,46.6927,46.7076,51600.0
2014-10-06 09:50:00,62.76,62.86,62.73,62.82,12200.0,46.7299,46.8043,46.7076,46.7746,12200.0
2014-10-06 09:55:00,62.78,62.82,62.73,62.73,11100.0,46.7448,46.7746,46.7076,46.7076,11100.0
2014-10-06 10:00:00,62.74,62.78,62.64,62.69,21000.0,46.715,46.7448,46.6405,46.6778,21000.0
2014-10-06 10:05:00,62.71,62.78,62.71,62.71,13400.0,46.6927,46.7448,46.6927,46.6927,13400.0
2014-10-06 10:10:00,62.73,62.73,62.64,62.68,22800.0,46.7076,46.7076,46.6405,46.6703,22800.0
2014-10-06 10:15:00,62.68,62.7,62.59,62.64,26600.0,46.6703,46.6852,46.6033,46.6405,26600.0
2014-10-06 10:20:00,62.63,62.67,62.59,62.65,24800.0,46.6331,46.6629,46.6033,46.648,24800.0
2014-10-06 10:25:00,62.65,62.65,62.58,62.63,12700.0,46.648,46.648,46.5959,46.6331,12700.0
2014-10-06 10:30:00,62.63,62.66,62.59,62.66,15000.0,46.6331,46.6554,46.6033,46.6554,15000.0
2014-10-06 10:35:00,62.66,62.68,62.61,62.65,18400.0,46.6554,46.6703,46.6182,46.648,18400.0
2014-10-06 10:40:00,62.66,62.72,62.63,62.63,15200.0,46.6554,46.7001,46.6331,46.6331,15200.0
2014-10-06 10:45:00,62.63,62.64,62.52,62.52,21400.0,46.6331,46.6405,46.5512,46.5512,21400.0
2014-10-06 10:50:00,62.53,62.54,62.46,62.5,14100.0,46.5586,46.5661,46.5065,46.5363,14100.0
2014-10-06 10:55:00,62.49,62.5,62.43,62.46,21100.0,46.5289,46.5363,46.4842,46.5065,21100.0
2014-10-06 11:00:00,62.45,62.52,62.45,62.49,15500.0,46.4991,46.5512,46.4991,46.5289,15500.0
2014-10-06 11:05:00,62.49,62.56,62.45,62.55,25700.0,46.5289,46.581,46.4991,46.5735,25700.0
2014-10-06 11:10:00,62.55,62.57,62.5,62.52,13300.0,46.5735,46.5884,46.5363,46.5512,13300.0
2014-10-06 11:15:00,62.52,62.52,62.42,62.46,14900.0,46.5512,46.5512,46.4767,46.5065,14900.0
2014-10-06 11:20:00,62.45,62.45,62.34,62.38,23800.0,46.4991,46.4991,46.4172,46.4469,23800.0
2014-10-06 11:25:00,62.39,62.43,62.33,62.36,20900.0,46.4544,46.4842,46.4097,46.4321,20900.0
2014-10-06 11:30:00,62.36,62.42,62.34,62.4,19900.0,46.4321,46.4767,46.4172,46.4618,19900.0
2014-10-06 11:35:00,62.41,62.43,62.35,62.36,14000.0,46.4693,46.4842,46.4246,46.4321,14000.0
2014-10-06 11:40:00,62.37,62.38,62.21,62.22,20300.0,46.4395,46.4469,46.3204,46.3278,20300.0
2014-10-06 11:45:00,62.21,62.21,62.1,62.14,18600.0,46.3204,46.3204,46.2385,46.2682,18600.0
2014-10-06 11:50:00,62.14,62.26,62.14,62.25,26700.0,46.2682,46.3576,46.2682,46.3502,26700.0
2014-10-06 11:55:00,62.24,62.28,62.19,62.28,29300.0,46.3427,46.3725,46.3055,46.3725,29300.0
2014-10-06 12:00:00,62.27,62.36,62.27,62.35,13600.0,46.365,46.4321,46.365,46.4246,13600.0
2014-10-06 12:05:00,62.35,62.43,62.34,62.39,15100.0,46.4246,46.4842,46.4172,46.4544,15100.0
2014-10-06 12:10:00,62.4,62.4,62.34,62.34,8800.0,46.4618,46.4618,46.4172,46.4172,8800.0
2014-10-06 12:15:00,62.33,62.36,62.31,62.35,17500.0,46.4097,46.4321,46.3948,46.4246,17500.0
2014-10-06 12:20:00,62.34,62.39,62.33,62.38,24000.0,46.4172,46.4544,46.4097,46.4469,24000.0
2014-10-06 12:25:00,62.35,62.42,62.35,62.36,19400.0,46.4246,46.4767,46.4246,46.4321,19400.0
2014-10-06 12:30:00,62.38,62.38,62.31,62.32,23400.0,46.4469,46.4469,46.3948,46.4023,23400.0
2014-10-06 12:35:00,62.32,62.34,62.29,62.3,9700.0,46.4023,46.4172,46.3799,46.3874,9700.0
2014-10-06 12:40:00,62.3,62.35,62.2,62.26,22800.0,46.3874,46.4246,46.3129,46.3576,22800.0
2014-10-06 12:45:00,62.25,62.26,62.2,62.22,11000.0,46.3502,46.3576,46.3129,46.3278,11000.0
2014-10-06 12:50:00,62.22,62.26,62.17,62.2,13400.0,46.3278,46.3576,46.2906,46.3129,13400.0
2014-10-06 12:55:00,62.19,62.25,62.17,62.23,14300.0,46.3055,46.3502,46.2906,46.3353,14300.0
2014-10-06 13:00:00,62.22,62.32,62.16,62.3,21200.0,46.3278,46.4023,46.2831,46.3874,21200.0
2014-10-06 13:05:00,62.32,62.32,62.24,62.24,14200.0,46.4023,46.4023,46.3427,46.3427,14200.0
2014-10-06 13:10:00,62.25,62.27,62.21,62.27,24600.0,46.3502,46.365,46.3204,46.365,24600.0
2014-10-06 13:15:00,62.26,62.37,62.26,62.34,10800.0,46.3576,46.4395,46.3576,46.4172,10800.0
2014-10-06 13:20:00,62.32,62.36,62.3,62.34,24800.0,46.4023,46.4321,46.3874,46.4172,24800.0
2014-10-06 13:25:00,62.35,62.41,62.35,62.41,9900.0,46.4246,46.4693,46.4246,46.4693,9900.0
2014-10-06 13:30:00,62.43,62.43,62.33,62.4,10300.0,46.4842,46.4842,46.4097,46.4618,10300.0
2014-10-06 13:35:00,62.4,62.42,62.36,62.4,9400.0,46.4618,46.4767,46.4321,46.4618,9400.0
2014-10-06 13:40:00,62.42,62.42,62.38,62.42,6500.0,46.4767,46.4767,46.4469,46.4767,6500.0
2014-10-06 13:45:00,62.43,62.45,62.41,62.42,23700.0,46.4842,46.4991,46.4693,46.4767,23700.0
2014-10-06 13:50:00,62.42,62.44,62.38,62.44,10300.0,46.4767,46.4916,46.4469,46.4916,10300.0
2014-10-06 13:55:00,62.44,62.46,62.41,62.42,10100.0,46.4916,46.5065,46.4693,46.4767,10100.0
2014-10-06 14:00:00,62.43,62.44,62.37,62.4,11600.0,46.4842,46.4916,46.4395,46.4618,11600.0
2014-10-06 14:05:00,62.39,62.41,62.29,62.32,10900.0,46.4544,46.4693,46.3799,46.4023,10900.0
2014-10-06 14:10:00,62.31,62.39,62.29,62.38,10000.0,46.3948,46.4544,46.3799,46.4469,10000.0
2014-10-06 14:15:00,62.38,62.46,62.35,62.45,14100.0,46.4469,46.5065,46.4246,46.4991,14100.0
2014-10-06 14:20:00,62.46,62.56,62.46,62.56,11800.0,46.5065,46.581,46.5065,46.581,11800.0
2014-10-06 14:25:00,62.54,62.55,62.5,62.52,15400.0,46.5661,46.5735,46.5363,46.5512,15400.0
2014-10-06 14:30:00,62.52,62.55,62.48,62.51,21600.0,46.5512,46.5735,46.5214,46.5437,21600.0
2014-10-06 14:35:00,62.51,62.56,62.51,62.53,16900.0,46.5437,46.581,46.5437,46.5586,16900.0
2014-10-06 14:40:00,62.53,62.53,62.47,62.5,16100.0,46.5586,46.5586,46.514,46.5363,16100.0
2014-10-06 14:45:00,62.51,62.52,62.46,62.47,17100.0,46.5437,46.5512,46.5065,46.514,17100.0
2014-10-06 14:50:00,62.47,62.54,62.47,62.54,12600.0,46.514,46.5661,46.514,46.5661,12600.0
2014-10-06 14:55:00,62.54,62.58,62.53,62.55,18800.0,46.5661,46.5959,46.5586,46.5735,18800.0
2014-10-06 15:00:00,62.56,62.58,62.48,62.51,27100.0,46.581,46.5959,46.5214,46.5437,27100.0
2014-10-06 15:05:00,62.51,62.55,62.47,62.47,27400.0,46.5437,46.5735,46.514,46.514,27400.0
2014-10-06 15:10:00,62.46,62.48,62.43,62.43,20100.0,46.5065,46.5214,46.4842,46.4842,20100.0
2014-10-06 15:15:00,62.44,62.54,62.43,62.53,28200.0,46.4916,46.5661,46.4842,46.5586,28200.0
2014-10-06 15:20:00,62.53,62.61,62.49,62.58,39100.0,46.5586,46.6182,46.5289,46.5959,39100.0
2014-10-06 15:25:00,62.58,62.59,62.54,62.58,31100.0,46.5959,46.6033,46.5661,46.5959,31100.0
2014-10-06 15:30:00,62.58,62.58,62.5,62.55,34600.0,46.5959,46.5959,46.5363,46.5735,34600.0
2014-10-06 15:35:00,62.55,62.6,62.54,62.59,28300.0,46.5735,46.6108,46.5661,46.6033,28300.0
2014-10-06 15:40:00,62.59,62.59,62.5,62.52,22000.0,46.6033,46.6033,46.5363,46.5512,22000.0
2014-10-06 15:45:00,62.51,62.51,62.46,62.49,37800.0,46.5437,46.5437,46.5065,46.5289,37800.0
2014-10-06 15:50:00,62.49,62.54,62.46,62.53,54200.0,46.5289,46.5661,46.5065,46.5586,54200.0
2014-10-06 15:55:00,62.53,62.55,62.47,62.48,108500.0,46.5586,46.5735,46.514,46.5214,108500.0
2014-10-07 09:30:00,62.0,62.01,61.79,61.87,44700.0,46.164,46.1715,46.0076,46.0672,44700.0
2014-10-07 09:35:00,61.88,61.95,61.75,61.84,23100.0,46.0747,46.1268,45.9779,46.0449,23100.0
2014-10-07 09:40:00,61.82,61.88,61.68,61.75,17100.0,46.03,46.0747,45.9257,45.9779,17100.0
2014-10-07 09:45:00,61.74,61.75,61.6,61.73,19000.0,45.9704,45.9779,45.8662,45.963,19000.0
2014-10-07 09:50:00,61.75,61.8,61.71,61.73,24500.0,45.9779,46.0151,45.9481,45.963,24500.0
2014-10-07 09:55:00,61.74,61.84,61.71,61.81,24000.0,45.9704,46.0449,45.9481,46.0225,24000.0
2014-10-07 10:00:00,61.81,61.9,61.8,61.88,54900.0,46.0225,46.0896,46.0151,46.0747,54900.0
2014-10-07 10:05:00,61.88,61.97,61.85,61.95,21800.0,46.0747,46.1417,46.0523,46.1268,21800.0
2014-10-07 10:10:00,61.95,61.98,61.82,61.82,14000.0,46.1268,46.1491,46.03,46.03,14000.0
2014-10-07 10:15:00,61.79,61.9,61.76,61.9,30300.0,46.0076,46.0896,45.9853,46.0896,30300.0
2014-10-07 10:20:00,61.9,61.92,61.82,61.86,20000.0,46.0896,46.1044,46.03,46.0598,20000.0
2014-10-07 10:25:00,61.87,61.93,61.79,61.93,65600.0,46.0672,46.1119,46.0076,46.1119,65600.0
2014-10-07 10:30:00,61.93,62.07,61.93,61.97,30300.0,46.1119,46.2161,46.1119,46.1417,30300.0
2014-10-07 10:35:00,61.98,61.99,61.9,61.9,11700.0,46.1491,46.1566,46.0896,46.0896,11700.0
2014-10-07 10:40:00,61.9,62.02,61.89,62.0,15200.0,46.0896,46.1789,46.0821,46.164,15200.0
2014-10-07 10:45:00,62.0,62.13,62.0,62.01,17900.0,46.164,46.2608,46.164,46.1715,17900.0
2014-10-07 10:50:00,62.02,62.08,62.01,62.02,17400.0,46.1789,46.2236,46.1715,46.1789,17400.0
2014-10-07 10:55:00,62.02,62.02,61.84,61.85,22200.0,46.1789,46.1789,46.0449,46.0523,22200.0
2014-10-07 11:00:00,61.85,61.86,61.76,61.79,15200.0,46.0523,46.0598,45.9853,46.0076,15200.0
2014-10-07 11:05:00,61.79,61.9,61.78,61.86,19900.0,46.0076,46.0896,46.0002,46.0598,19900.0
2014-10-07 11:10:00,61.87,61.9,61.81,61.85,16500.0,46.0672,46.0896,46.0225,46.0523,16500.0
2014-10-07 11:15:00,61.85,61.86,61.77,61.84,22800.0,46.0523,46.0598,45.9928,46.0449,22800.0
2014-10-07 11:20:00,61.84,61.9,61.84,61.86,29900.0,46.0449,46.0896,46.0449,46.0598,29900.0
2014-10-07 11:25:00,61.85,61.89,61.83,61.86,25500.0,46.0523,46.0821,46.0374,46.0598,25500.0
2014-10-07 11:30:00,61.87,61.94,61.87,61.89,47400.0,46.0672,46.1193,46.0672,46.0821,47400.0
2014-10-07 11:35:00,61.88,61.89,61.82,61.87,12000.0,46.0747,46.0821,46.03,46.0672,12000.0
2014-10-07 11:40:00,61.87,61.95,61.86,61.95,13100.0,46.0672,46.1268,46.0598,46.1268,13100.0
2014-10-07 11:45:00,61.94,62.0,61.94,61.99,5900.0,46.1193,46.164,46.1193,46.1566,5900.0
2014-10-07 11:50:00,61.98,62.07,61.94,62.05,10300.0,46.1491,46.2161,46.1193,46.2012,10300.0
2014-10-07 11:55:00,62.06,62.08,62.04,62.05,18000.0,46.2087,46.2236,46.1938,46.2012,18000.0
2014-10-07 12:00:00,62.04,62.05,62.0,62.0,7100.0,46.1938,46.2012,46.164,46.164,7100.0
2014-10-07 12:05:00,62.01,62.08,62.01,62.05,8900.0,46.1715,46.2236,46.1715,46.2012,8900.0
2014-10-07 12:10:00,62.05,62.11,62.05,62.09,10000.0,46.2012,46.2459,46.2012,46.231,10000.0
2014-10-07 12:15:00,62.08,62.11,62.07,62.1,14500.0,46.2236,46.2459,46.2161,46.2385,14500.0
2014-10-07 12:20:00,62.11,62.13,62.03,62.04,7800.0,46.2459,46.2608,46.1863,46.1938,7800.0
2014-10-07 12:25:00,62.05,62.07,62.01,62.03,8000.0,46.2012,46.2161,46.1715,46.1863,8000.0
2014-10-07 12:30:00,62.04,62.07,61.96,61.96,13400.0,46.1938,46.2161,46.1342,46.1342,13400.0
2014-10-07 12:35:00,61.96,61.97,61.93,61.94,11100.0,46.1342,46.1417,46.1119,46.1193,11100.0
2014-10-07 12:40:00,61.93,61.93,61.87,61.88,12700.0,46.1119,46.1119,46.0672,46.0747,12700.0
2014-10-07 12:45:00,61.89,61.91,61.78,61.79,19500.0,46.0821,46.097,46.0002,46.0076,19500.0
2014-10-07 12:50:00,61.79,61.82,61.77,61.79,16900.0,46.0076,46.03,45.9928,46.0076,16900.0
2014-10-07 12:55:00,61.78,61.81,61.77,61.8,16800.0,46.0002,46.0225,45.9928,46.0151,16800.0
2014-10-07 13:00:00,61.8,61.8,61.71,61.77,21000.0,46.0151,46.0151,45.9481,45.9928,21000.0
2014-10-07 13:05:00,61.77,61.77,61.66,61.68,17200.0,45.9928,45.9928,45.9109,45.9257,17200.0
2014-10-07 13:10:00,61.7,61.79,61.7,61.79,8300.0,45.9406,46.0076,45.9406,46.0076,8300.0
2014-10-07 13:15:00,61.8,61.84,61.77,61.77,20000.0,46.0151,46.0449,45.9928,45.9928,20000.0
2014-10-07 13:20:00,61.77,61.81,61.75,61.76,12000.0,45.9928,46.0225,45.9779,45.9853,12000.0
2014-10-07 13:25:00,61.75,61.83,61.75,61.81,10300.0,45.9779,46.0374,45.9779,46.0225,10300.0
2014-10-07 13:30:00,61.81,61.82,61.73,61.73,7300.0,46.0225,46.03,45.963,45.963,7300.0
2014-10-07 13:35:00,61.73,61.77,61.69,61.7,15900.0,45.963,45.9928,45.9332,45.9406,15900.0
2014-10-07 13:40:00,61.7,61.75,61.7,61.72,9000.0,45.9406,45.9779,45.9406,45.9555,9000.0
2014-10-07 13:45:00,61.69,61.74,61.66,61.69,14800.0,45.9332,45.9704,45.9109,45.9332,14800.0
2014-10-07 13:50:00,61.7,61.76,61.67,61.72,15200.0,45.9406,45.9853,45.9183,45.9555,15200.0
2014-10-07 13:55:00,61.74,61.74,61.69,61.72,17200.0,45.9704,45.9704,45.9332,45.9555,17200.0
2014-10-07 14:00:00,61.71,61.71,61.61,61.65,14700.0,45.9481,45.9481,45.8736,45.9034,14700.0
2014-10-07 14:05:00,61.65,61.7,61.65,61.65,7600.0,45.9034,45.9406,45.9034,45.9034,7600.0
2014-10-07 14:10:00,61.64,61.71,61.62,61.69,18100.0,45.896,45.9481,45.8811,45.9332,18100.0
2014-10-07 14:15:00,61.68,61.69,61.62,61.67,17200.0,45.9257,45.9332,45.8811,45.9183,17200.0
2014-10-07 14:20:00,61.67,61.67,61.56,61.59,35800.0,45.9183,45.9183,45.8364,45.8587,35800.0
2014-10-07 14:25:00,61.58,61.59,61.45,61.48,78400.0,45.8513,45.8587,45.7545,45.7768,78400.0
2014-10-07 14:30:00,61.47,61.47,61.37,61.46,52100.0,45.7694,45.7694,45.6949,45.7619,52100.0
2014-10-07 14:35:00,61.45,61.5,61.4,61.41,69900.0,45.7545,45.7917,45.7173,45.7247,69900.0
2014-10-07 14:40:00,61.41,61.42,61.36,61.39,59800.0,45.7247,45.7322,45.6875,45.7098,59800.0
2014-10-07 14:45:00,61.39,61.42,61.37,61.37,27900.0,45.7098,45.7322,45.6949,45.6949,27900.0
2014-10-07 14:50:00,61.37,61.39,61.33,61.34,40600.0,45.6949,45.7098,45.6651,45.6726,40600.0
2014-10-07 14:55:00,61.34,61.35,61.3,61.3,39500.0,45.6726,45.68,45.6428,45.6428,39500.0
2014-10-07 15:00:00,61.29,61.34,61.25,61.31,45600.0,45.6354,45.6726,45.6056,45.6502,45600.0
2014-10-07 15:05:00,61.31,61.33,61.25,61.27,41500.0,45.6502,45.6651,45.6056,45.6205,41500.0
2014-10-07 15:10:00,61.27,61.27,61.19,61.22,40300.0,45.6205,45.6205,45.5609,45.5832,40300.0
2014-10-07 15:15:00,61.22,61.22,61.1,61.1,41300.0,45.5832,45.5832,45.4939,45.4939,41300.0
2014-10-07 15:20:00,61.1,61.13,61.05,61.11,40200.0,45.4939,45.5162,45.4567,45.5013,40200.0
2014-10-07 15:25:00,61.11,61.16,61.1,61.16,31600.0,45.5013,45.5386,45.4939,45.5386,31600.0
2014-10-07 15:30:00,61.16,61.25,61.16,61.22,41200.0,45.5386,45.6056,45.5386,45.5832,41200.0
2014-10-07 15:35:00,61.22,61.22,61.12,61.12,81100.0,45.5832,45.5832,45.5088,45.5088,81100.0
2014-10-07 15:40:00,61.13,61.16,61.09,61.11,67400.0,45.5162,45.5386,45.4864,45.5013,67400.0
2014-10-07 15:45:00,61.12,61.18,61.08,61.09,113300.0,45.5088,45.5535,45.479,45.4864,113300.0
2014-10-07 15:50:00,61.09,61.09,61.03,61.05,115100.0,45.4864,45.4864,45.4418,45.4567,115100.0
2014-10-07 15:55:00,61.06,61.08,60.96,60.99,250500.0,45.4641,45.479,45.3896,45.412,250500.0
2014-10-08 09:30:00,61.16,61.22,61.09,61.14,49400.0,45.5386,45.5832,45.4864,45.5237,49400.0
2014-10-08 09:35:00,61.15,61.24,61.13,61.22,14600.0,45.5311,45.5981,45.5162,45.5832,14600.0
2014-10-08 09:40:00,61.23,61.32,61.19,61.25,40900.0,45.5907,45.6577,45.5609,45.6056,40900.0
2014-10-08 09:45:00,61.27,61.31,61.18,61.26,36400.0,45.6205,45.6502,45.5535,45.613,36400.0
2014-10-08 09:50:00,61.28,61.3,61.15,61.15,16700.0,45.6279,45.6428,45.5311,45.5311,16700.0
2014-10-08 09:55:00,61.16,61.19,61.06,61.09,91700.0,45.5386,45.5609,45.4641,45.4864,91700.0
2014-10-08 10:00:00,61.09,61.13,60.94,61.0,44900.0,45.4864,45.5162,45.3748,45.4194,44900.0
2014-10-08 10:05:00,61.02,61.11,61.0,61.08,13700.0,45.4343,45.5013,45.4194,45.479,13700.0
2014-10-08 10:10:00,61.1,61.17,61.08,61.12,30800.0,45.4939,45.546,45.479,45.5088,30800.0
2014-10-08 10:15:00,61.12,61.13,60.99,61.01,20800.0,45.5088,45.5162,45.412,45.4269,20800.0
2014-10-08 10:20:00,61.01,61.01,60.84,60.84,35300.0,45.4269,45.4269,45.3003,45.3003,35300.0
2014-10-08 10:25:00,60.85,61.0,60.82,60.96,22100.0,45.3077,45.4194,45.2854,45.3896,22100.0
2014-10-08 10:30:00,60.96,61.0,60.84,60.88,40400.0,45.3896,45.4194,45.3003,45.3301,40400.0
2014-10-08 10:35:00,60.88,60.96,60.82,60.9,41900.0,45.3301,45.3896,45.2854,45.345,41900.0
2014-10-08 10:40:00,60.9,60.95,60.76,60.82,22500.0,45.345,45.3822,45.2407,45.2854,22500.0
2014-10-08 10:45:00,60.82,60.83,60.72,60.81,31600.0,45.2854,45.2928,45.2109,45.278,31600.0
2014-10-08 10:50:00,60.82,60.84,60.73,60.74,35800.0,45.2854,45.3003,45.2184,45.2258,35800.0
2014-10-08 10:55:00,60.74,60.74,60.67,60.69,35800.0,45.2258,45.2258,45.1737,45.1886,35800.0
2014-10-08 11:00:00,60.7,60.72,60.65,60.65,25000.0,45.1961,45.2109,45.1588,45.1588,25000.0
2014-10-08 11:05:00,60.66,60.79,60.6,60.78,30000.0,45.1663,45.2631,45.1216,45.2556,30000.0
2014-10-08 11:10:00,60.77,60.84,60.74,60.75,27300.0,45.2482,45.3003,45.2258,45.2333,27300.0
2014-10-08 11:15:00,60.76,60.76,60.63,60.64,32200.0,45.2407,45.2407,45.1439,45.1514,32200.0
2014-10-08 11:20:00,60.65,60.76,60.6,60.73,55000.0,45.1588,45.2407,45.1216,45.2184,55000.0
2014-10-08 11:25:00,60.74,60.91,60.71,60.89,31800.0,45.2258,45.3524,45.2035,45.3375,31800.0
2014-10-08 11:30:00,60.89,60.9,60.8,60.81,49500.0,45.3375,45.345,45.2705,45.278,49500.0
2014-10-08 11:35:00,60.8,60.85,60.72,60.73,18400.0,45.2705,45.3077,45.2109,45.2184,18400.0
2014-10-08 11:40:00,60.73,60.76,60.69,60.73,25800.0,45.2184,45.2407,45.1886,45.2184,25800.0
2014-10-08 11:45:00,60.73,60.76,60.68,60.69,23300.0,45.2184,45.2407,45.1812,45.1886,23300.0
2014-10-08 11:50:00,60.68,60.71,60.66,60.71,37000.0,45.1812,45.2035,45.1663,45.2035,37000.0
2014-10-08 11:55:00,60.71,60.76,60.67,60.74,85600.0,45.2035,45.2407,45.1737,45.2258,85600.0
2014-10-08 12:00:00,60.75,60.88,60.75,60.81,28900.0,45.2333,45.3301,45.2333,45.278,28900.0
2014-10-08 12:05:00,60.79,60.88,60.78,60.8,42400.0,45.2631,45.3301,45.2556,45.2705,42400.0
2014-10-08 12:10:00,60.79,60.88,60.78,60.85,17400.0,45.2631,45.3301,45.2556,45.3077,17400.0
2014-10-08 12:15:00,60.86,60.89,60.82,60.89,17400.0,45.3152,45.3375,45.2854,45.3375,17400.0
2014-10-08 12:20:00,60.89,60.89,60.82,60.86,37300.0,45.3375,45.3375,45.2854,45.3152,37300.0
2014-10-08 12:25:00,60.85,60.89,60.76,60.77,34800.0,45.3077,45.3375,45.2407,45.2482,34800.0
2014-10-08 12:30:00,60.76,60.78,60.72,60.72,12500.0,45.2407,45.2556,45.2109,45.2109,12500.0
2014-10-08 12:35:00,60.73,60.81,60.72,60.77,20400.0,45.2184,45.278,45.2109,45.2482,20400.0
2014-10-08 12:40:00,60.78,60.83,60.76,60.81,28100.0,45.2556,45.2928,45.2407,45.278,28100.0
2014-10-08 12:45:00,60.81,60.84,60.77,60.83,18300.0,45.278,45.3003,45.2482,45.2928,18300.0
2014-10-08 12:50:00,60.84,60.87,60.79,60.79,14600.0,45.3003,45.3226,45.2631,45.2631,14600.0
2014-10-08 12:55:00,60.78,60.79,60.73,60.77,17300.0,45.2556,45.2631,45.2184,45.2482,17300.0
2014-10-08 13:00:00,60.78,60.88,60.77,60.87,16500.0,45.2556,45.3301,45.2482,45.3226,16500.0
2014-10-08 13:05:00,60.85,60.85,60.71,60.74,15000.0,45.3077,45.3077,45.2035,45.2258,15000.0
2014-10-08 13:10:00,60.73,60.8,60.72,60.8,13800.0,45.2184,45.2705,45.2109,45.2705,13800.0
2014-10-08 13:15:00,60.8,60.81,60.77,60.77,28100.0,45.2705,45.278,45.2482,45.2482,28100.0
2014-10-08 13:20:00,60.77,60.84,60.76,60.76,28500.0,45.2482,45.3003,45.2407,45.2407,28500.0
2014-10-08 13:25:00,60.75,60.79,60.72,60.73,28000.0,45.2333,45.2631,45.2109,45.2184,28000.0
2014-10-08 13:30:00,60.73,60.78,60.71,60.76,27000.0,45.2184,45.2556,45.2035,45.2407,27000.0
2014-10-08 13:35:00,60.76,60.83,60.74,60.83,19800.0,45.2407,45.2928,45.2258,45.2928,19800.0
2014-10-08 13:40:00,60.83,60.83,60.78,60.83,15700.0,45.2928,45.2928,45.2556,45.2928,15700.0
2014-10-08 13:45:00,60.83,61.0,60.83,60.99,46600.0,45.2928,45.4194,45.2928,45.412,46600.0
2014-10-08 13:50:00,61.0,61.0,60.94,60.98,24100.0,45.4194,45.4194,45.3748,45.4045,24100.0
2014-10-08 13:55:00,60.98,60.98,60.91,60.94,22300.0,45.4045,45.4045,45.3524,45.3748,22300.0
2014-10-08 14:00:00,60.95,61.15,60.95,61.09,96100.0,45.3822,45.5311,45.3822,45.4864,96100.0
2014-10-08 14:05:00,61.14,61.22,61.09,61.21,42600.0,45.5237,45.5832,45.4864,45.5758,42600.0
2014-10-08 14:10:00,61.21,61.3,61.2,61.23,64600.0,45.5758,45.6428,45.5683,45.5907,64600.0
2014-10-08 14:15:00,61.23,61.36,61.23,61.36,36700.0,45.5907,45.6875,45.5907,45.6875,36700.0
2014-10-08 14:20:00,61.36,61.5,61.36,61.43,78100.0,45.6875,45.7917,45.6875,45.7396,78100.0
2014-10-08 14:25:00,61.43,61.5,61.4,61.44,45900.0,45.7396,45.7917,45.7173,45.747,45900.0
2014-10-08 14:30:00,61.44,61.62,61.44,61.6,55600.0,45.747,45.8811,45.747,45.8662,55600.0
2014-10-08 14:35:00,61.61,61.67,61.58,61.62,51200.0,45.8736,45.9183,45.8513,45.8811,51200.0
2014-10-08 14:40:00,61.61,61.64,61.57,61.57,39000.0,45.8736,45.896,45.8438,45.8438,39000.0
2014-10-08 14:45:00,61.57,61.59,61.48,61.49,40600.0,45.8438,45.8587,45.7768,45.7843,40600.0
2014-10-08 14:50:00,61.5,61.54,61.44,61.46,29600.0,45.7917,45.8215,45.747,45.7619,29600.0
2014-10-08 14:55:00,61.45,61.51,61.41,61.49,43200.0,45.7545,45.7992,45.7247,45.7843,43200.0
2014-10-08 15:00:00,61.5,61.58,61.48,61.56,79700.0,45.7917,45.8513,45.7768,45.8364,79700.0
2014-10-08 15:05:00,61.56,61.61,61.52,61.57,57600.0,45.8364,45.8736,45.8066,45.8438,57600.0
2014-10-08 15:10:00,61.58,61.58,61.52,61.55,52300.0,45.8513,45.8513,45.8066,45.8289,52300.0
2014-10-08 15:15:00,61.54,61.6,61.5,61.5,66300.0,45.8215,45.8662,45.7917,45.7917,66300.0
2014-10-08 15:20:00,61.51,61.68,61.51,61.65,86900.0,45.7992,45.9257,45.7992,45.9034,86900.0
2014-10-08 15:25:00,61.64,61.82,61.64,61.75,110500.0,45.896,46.03,45.896,45.9779,110500.0
2014-10-08 15:30:00,61.75,61.75,61.68,61.71,50600.0,45.9779,45.9779,45.9257,45.9481,50600.0
2014-10-08 15:35:00,61.72,61.77,61.71,61.75,38300.0,45.9555,45.9928,45.9481,45.9779,38300.0
2014-10-08 15:40:00,61.75,61.89,61.73,61.87,65500.0,45.9779,46.0821,45.963,46.0672,65500.0
2014-10-08 15:45:00,61.87,61.89,61.81,61.87,101200.0,46.0672,46.0821,46.0225,46.0672,101200.0
2014-10-08 15:50:00,61.86,61.9,61.76,61.8,159600.0,46.0598,46.0896,45.9853,46.0151,159600.0
2014-10-08 15:55:00,61.81,61.84,61.77,61.82,173400.0,46.0225,46.0449,45.9928,46.03,173400.0
2014-10-09 09:30:00,61.7,61.7,61.33,61.4,70900.0,45.9406,45.9406,45.6651,45.7173,70900.0
2014-10-09 09:35:00,61.39,61.39,61.18,61.33,39400.0,45.7098,45.7098,45.5535,45.6651,39400.0
2014-10-09 09:40:00,61.36,61.38,61.22,61.34,28900.0,45.6875,45.7024,45.5832,45.6726,28900.0
2014-10-09 09:45:00,61.33,61.33,61.07,61.1,38200.0,45.6651,45.6651,45.4715,45.4939,38200.0
2014-10-09 09:50:00,61.09,61.09,60.91,60.93,22100.0,45.4864,45.4864,45.3524,45.3673,22100.0
2014-10-09 09:55:00,60.93,60.93,60.74,60.82,42300.0,45.3673,45.3673,45.2258,45.2854,42300.0
2014-10-09 10:00:00,60.83,61.0,60.83,60.99,36500.0,45.2928,45.4194,45.2928,45.412,36500.0
2014-10-09 10:05:00,60.98,60.98,60.81,60.83,35900.0,45.4045,45.4045,45.278,45.2928,35900.0
2014-10-09 10:10:00,60.82,60.88,60.74,60.87,63400.0,45.2854,45.3301,45.2258,45.3226,63400.0
2014-10-09 10:15:00,60.87,60.97,60.85,60.92,50600.0,45.3226,45.3971,45.3077,45.3599,50600.0
2014-10-09 10:20:00,60.92,60.98,60.8,60.83,32800.0,45.3599,45.4045,45.2705,45.2928,32800.0
2014-10-09 10:25:00,60.82,60.91,60.8,60.86,27900.0,45.2854,45.3524,45.2705,45.3152,27900.0
2014-10-09 10:30:00,60.84,60.84,60.69,60.71,44600.0,45.3003,45.3003,45.1886,45.2035,44600.0
2014-10-09 10:35:00,60.71,60.78,60.61,60.75,40600.0,45.2035,45.2556,45.129,45.2333,40600.0
2014-10-09 10:40:00,60.76,60.9,60.73,60.87,13700.0,45.2407,45.345,45.2184,45.3226,13700.0
2014-10-09 10:45:00,60.86,60.93,60.86,60.87,12200.0,45.3152,45.3673,45.3152,45.3226,12200.0
2014-10-09 10:50:00,60.86,60.86,60.79,60.83,18900.0,45.3152,45.3152,45.2631,45.2928,18900.0
2014-10-09 10:55:00,60.84,60.98,60.84,60.96,28300.0,45.3003,45.4045,45.3003,45.3896,28300.0
2014-10-09 11:00:00,60.96,61.01,60.79,60.8,29500.0,45.3896,45.4269,45.2631,45.2705,29500.0
2014-10-09 11:05:00,60.8,60.97,60.78,60.96,25000.0,45.2705,45.3971,45.2556,45.3896,25000.0
2014-10-09 11:10:00,60.95,61.07,60.9,61.02,45900.0,45.3822,45.4715,45.345,45.4343,45900.0
2014-10-09 11:15:00,61.01,61.02,60.92,60.94,16200.0,45.4269,45.4343,45.3599,45.3748,16200.0
2014-10-09 11:20:00,60.94,61.03,60.9,60.9,19000.0,45.3748,45.4418,45.345,45.345,19000.0
2014-10-09 11:25:00,60.9,60.95,60.84,60.85,30500.0,45.345,45.3822,45.3003,45.3077,30500.0
2014-10-09 11:30:00,60.84,60.87,60.8,60.86,24800.0,45.3003,45.3226,45.2705,45.3152,24800.0
2014-10-09 11:35:00,60.86,60.88,60.7,60.71,31900.0,45.3152,45.3301,45.1961,45.2035,31900.0
2014-10-09 11:40:00,60.71,60.72,60.52,60.55,65600.0,45.2035,45.2109,45.062,45.0844,65600.0
2014-10-09 11:45:00,60.55,60.59,60.46,60.51,38100.0,45.0844,45.1141,45.0174,45.0546,38100.0
2014-10-09 11:50:00,60.51,60.55,60.34,60.4,58000.0,45.0546,45.0844,44.928,44.9727,58000.0
2014-10-09 11:55:00,60.4,60.41,60.27,60.36,73000.0,44.9727,44.9801,44.8759,44.9429,73000.0
2014-10-09 12:00:00,60.35,60.44,60.32,60.41,29400.0,44.9354,45.0025,44.9131,44.9801,29400.0
2014-10-09 12:05:00,60.41,60.42,60.29,60.29,37000.0,44.9801,44.9876,44.8908,44.8908,37000.0
2014-10-09 12:10:00,60.29,60.37,60.27,60.3,37000.0,44.8908,44.9503,44.8759,44.8982,37000.0
2014-10-09 12:15:00,60.29,60.34,60.1,60.18,74900.0,44.8908,44.928,44.7493,44.8089,74900.0
2014-10-09 12:20:00,60.19,60.23,60.12,60.13,36000.0,44.8163,44.8461,44.7642,44.7716,36000.0
2014-10-09 12:25:00,60.13,60.14,59.88,59.92,151700.0,44.7716,44.7791,44.5855,44.6153,151700.0
2014-10-09 12:30:00,59.93,60.02,59.85,60.0,59400.0,44.6227,44.6897,44.5632,44.6748,59400.0
2014-10-09 12:35:00,59.99,60.09,59.97,59.99,56400.0,44.6674,44.7419,44.6525,44.6674,56400.0
2014-10-09 12:40:00,59.98,60.06,59.94,60.05,54200.0,44.66,44.7195,44.6302,44.7121,54200.0
2014-10-09 12:45:00,60.04,60.1,60.0,60.1,41000.0,44.7046,44.7493,44.6748,44.7493,41000.0
2014-10-09 12:50:00,60.09,60.13,60.05,60.06,36900.0,44.7419,44.7716,44.7121,44.7195,36900.0
2014-10-09 12:55:00,60.05,60.16,60.02,60.16,45600.0,44.7121,44.794,44.6897,44.794,45600.0
2014-10-09 13:00:00,60.15,60.15,59.96,59.97,40500.0,44.7865,44.7865,44.6451,44.6525,40500.0
2014-10-09 13:05:00,59.96,59.98,59.8,59.84,49900.0,44.6451,44.66,44.5259,44.5557,49900.0
2014-10-09 13:10:00,59.83,59.86,59.71,59.86,59800.0,44.5483,44.5706,44.4589,44.5706,59800.0
2014-10-09 13:15:00,59.85,59.95,59.84,59.91,18600.0,44.5632,44.6376,44.5557,44.6078,18600.0
2014-10-09 13:20:00,59.91,60.07,59.9,60.04,28100.0,44.6078,44.727,44.6004,44.7046,28100.0
2014-10-09 13:25:00,60.03,60.03,59.91,59.93,20700.0,44.6972,44.6972,44.6078,44.6227,20700.0
2014-10-09 13:30:00,59.93,60.05,59.87,60.05,40900.0,44.6227,44.7121,44.5781,44.7121,40900.0
2014-10-09 13:35:00,60.06,60.14,60.04,60.13,28900.0,44.7195,44.7791,44.7046,44.7716,28900.0
2014-10-09 13:40:00,60.14,60.14,60.03,60.09,33900.0,44.7791,44.7791,44.6972,44.7419,33900.0
2014-10-09 13:45:00,60.09,60.12,59.98,60.01,41200.0,44.7419,44.7642,44.66,44.6823,41200.0
2014-10-09 13:50:00,60.02,60.04,59.83,59.87,38300.0,44.6897,44.7046,44.5483,44.5781,38300.0
2014-10-09 13:55:00,59.88,59.96,59.87,59.9,41100.0,44.5855,44.6451,44.5781,44.6004,41100.0
2014-10-09 14:00:00,59.9,59.9,59.81,59.81,28000.0,44.6004,44.6004,44.5334,44.5334,28000.0
2014-10-09 14:05:00,59.81,59.85,59.75,59.79,48300.0,44.5334,44.5632,44.4887,44.5185,48300.0
2014-10-09 14:10:00,59.78,59.78,59.6,59.6,63000.0,44.511,44.511,44.377,44.377,63000.0
2014-10-09 14:15:00,59.62,59.74,59.6,59.68,52200.0,44.3919,44.4813,44.377,44.4366,52200.0
2014-10-09 14:20:00,59.68,59.7,59.64,59.67,32900.0,44.4366,44.4515,44.4068,44.4291,32900.0
2014-10-09 14:25:00,59.67,59.77,59.64,59.65,52300.0,44.4291,44.5036,44.4068,44.4142,52300.0
2014-10-09 14:30:00,59.65,59.65,59.52,59.6,83400.0,44.4142,44.4142,44.3174,44.377,83400.0
2014-10-09 14:35:00,59.62,59.83,59.62,59.74,57900.0,44.3919,44.5483,44.3919,44.4813,57900.0
2014-10-09 14:40:00,59.73,59.77,59.66,59.7,58800.0,44.4738,44.5036,44.4217,44.4515,58800.0
2014-10-09 14:45:00,59.7,59.73,59.6,59.66,39700.0,44.4515,44.4738,44.377,44.4217,39700.0
2014-10-09 14:50:00,59.65,59.8,59.65,59.71,32900.0,44.4142,44.5259,44.4142,44.4589,32900.0
2014-10-09 14:55:00,59.71,59.72,59.59,59.6,40400.0,44.4589,44.4664,44.3696,44.377,40400.0
2014-10-09 15:00:00,59.6,59.68,59.55,59.68,94700.0,44.377,44.4366,44.3398,44.4366,94700.0
2014-10-09 15:05:00,59.68,59.7,59.51,59.51,58200.0,44.4366,44.4515,44.31,44.31,58200.0
2014-10-09 15:10:00,59.51,59.71,59.51,59.66,86900.0,44.31,44.4589,44.31,44.4217,86900.0
2014-10-09 15:15:00,59.66,59.78,59.63,59.72,87900.0,44.4217,44.511,44.3994,44.4664,87900.0
2014-10-09 15:20:00,59.71,59.76,59.62,59.7,105500.0,44.4589,44.4961,44.3919,44.4515,105500.0
2014-10-09 15:25:00,59.68,59.79,59.68,59.76,80100.0,44.4366,44.5185,44.4366,44.4961,80100.0
2014-10-09 15:30:00,59.75,59.9,59.75,59.86,79900.0,44.4887,44.6004,44.4887,44.5706,79900.0
2014-10-09 15:35:00,59.87,59.95,59.81,59.87,84800.0,44.5781,44.6376,44.5334,44.5781,84800.0
2014-10-09 15:40:00,59.88,59.9,59.77,59.82,96300.0,44.5855,44.6004,44.5036,44.5408,96300.0
2014-10-09 15:45:00,59.82,59.82,59.67,59.71,150100.0,44.5408,44.5408,44.4291,44.4589,150100.0
2014-10-09 15:50:00,59.7,59.76,59.66,59.74,148200.0,44.4515,44.4961,44.4217,44.4813,148200.0
2014-10-09 15:55:00,59.75,59.81,59.65,59.67,319100.0,44.4887,44.5334,44.4142,44.4291,319100.0
2014-10-10 09:30:00,59.71,59.89,59.17,59.37,84000.0,44.4589,44.5929,44.0568,44.2058,84000.0
2014-10-10 09:35:00,59.35,59.79,59.35,59.78,30500.0,44.1909,44.5185,44.1909,44.511,30500.0
2014-10-10 09:40:00,59.75,59.97,59.71,59.95,36200.0,44.4887,44.6525,44.4589,44.6376,36200.0
2014-10-10 09:45:00,59.95,60.0,59.84,59.94,45800.0,44.6376,44.6748,44.5557,44.6302,45800.0
2014-10-10 09:50:00,59.93,59.95,59.7,59.76,30800.0,44.6227,44.6376,44.4515,44.4961,30800.0
2014-10-10 09:55:00,59.76,59.79,59.62,59.67,49900.0,44.4961,44.5185,44.3919,44.4291,49900.0
2014-10-10 10:00:00,59.65,59.71,59.46,59.47,44500.0,44.4142,44.4589,44.2728,44.2802,44500.0
2014-10-10 10:05:00,59.48,59.48,59.35,59.35,18600.0,44.2877,44.2877,44.1909,44.1909,18600.0
2014-10-10 10:10:00,59.35,59.52,59.31,59.33,63900.0,44.1909,44.3174,44.1611,44.176,63900.0
2014-10-10 10:15:00,59.34,59.48,59.31,59.44,42500.0,44.1834,44.2877,44.1611,44.2579,42500.0
2014-10-10 10:20:00,59.42,59.44,59.24,59.24,28000.0,44.243,44.2579,44.109,44.109,28000.0
2014-10-10 10:25:00,59.24,59.27,59.12,59.21,50200.0,44.109,44.1313,44.0196,44.0866,50200.0
2014-10-10 10:30:00,59.2,59.26,59.09,59.26,64300.0,44.0792,44.1239,43.9973,44.1239,64300.0
2014-10-10 10:35:00,59.25,59.4,59.21,59.31,44100.0,44.1164,44.2281,44.0866,44.1611,44100.0
2014-10-10 10:40:00,59.31,59.34,59.22,59.33,65900.0,44.1611,44.1834,44.0941,44.176,65900.0
2014-10-10 10:45:00,59.32,59.34,59.17,59.25,61700.0,44.1685,44.1834,44.0568,44.1164,61700.0
2014-10-10 10:50:00,59.27,59.47,59.23,59.37,49200.0,44.1313,44.2802,44.1015,44.2058,49200.0
2014-10-10 10:55:00,59.36,59.48,59.36,59.45,50900.0,44.1983,44.2877,44.1983,44.2653,50900.0
2014-10-10 11:00:00,59.46,59.75,59.45,59.74,91400.0,44.2728,44.4887,44.2653,44.4813,91400.0
2014-10-10 11:05:00,59.74,59.87,59.66,59.83,124100.0,44.4813,44.5781,44.4217,44.5483,124100.0
2014-10-10 11:10:00,59.82,59.83,59.73,59.78,96600.0,44.5408,44.5483,44.4738,44.511,96600.0
2014-10-10 11:15:00,59.78,59.78,59.58,59.68,63200.0,44.511,44.511,44.3621,44.4366,63200.0
2014-10-10 11:20:00,59.68,59.8,59.64,59.7,52700.0,44.4366,44.5259,44.4068,44.4515,52700.0
2014-10-10 11:25:00,59.71,59.77,59.65,59.67,83300.0,44.4589,44.5036,44.4142,44.4291,83300.0
2014-10-10 11:30:00,59.67,59.77,59.64,59.72,73000.0,44.4291,44.5036,44.4068,44.4664,73000.0
2014-10-10 11:35:00,59.72,59.8,59.72,59.78,69500.0,44.4664,44.5259,44.4664,44.511,69500.0
2014-10-10 11:40:00,59.78,59.79,59.65,59.72,165500.0,44.511,44.5185,44.4142,44.4664,165500.0
2014-10-10 11:45:00,59.72,59.85,59.66,59.85,37600.0,44.4664,44.5632,44.4217,44.5632,37600.0
2014-10-10 11:50:00,59.86,60.0,59.86,59.98,36200.0,44.5706,44.6748,44.5706,44.66,36200.0
2014-10-10 11:55:00,59.96,59.99,59.9,59.91,25200.0,44.6451,44.6674,44.6004,44.6078,25200.0
2014-10-10 12:00:00,59.91,60.17,59.91,60.17,69600.0,44.6078,44.8014,44.6078,44.8014,69600.0
2014-10-10 12:05:00,60.15,60.18,60.04,60.05,34000.0,44.7865,44.8089,44.7046,44.7121,34000.0
2014-10-10 12:10:00,60.05,60.21,60.04,60.19,43800.0,44.7121,44.8312,44.7046,44.8163,43800.0
2014-10-10 12:15:00,60.18,60.21,60.06,60.06,29500.0,44.8089,44.8312,44.7195,44.7195,29500.0
2014-10-10 12:20:00,60.05,60.08,59.99,60.04,29400.0,44.7121,44.7344,44.6674,44.7046,29400.0
2014-10-10 12:25:00,60.05,60.18,60.05,60.11,18700.0,44.7121,44.8089,44.7121,44.7568,18700.0
2014-10-10 12:30:00,60.1,60.38,60.1,60.3,46000.0,44.7493,44.9578,44.7493,44.8982,46000.0
2014-10-10 12:35:00,60.3,60.31,60.1,60.1,25300.0,44.8982,44.9057,44.7493,44.7493,25300.0
2014-10-10 12:40:00,60.12,60.28,60.12,60.28,23800.0,44.7642,44.8833,44.7642,44.8833,23800.0
2014-10-10 12:45:00,60.28,60.33,60.2,60.25,24300.0,44.8833,44.9206,44.8238,44.861,24300.0
2014-10-10 12:50:00,60.25,60.29,60.09,60.14,29400.0,44.861,44.8908,44.7419,44.7791,29400.0
2014-10-10 12:55:00,60.14,60.16,60.08,60.11,15800.0,44.7791,44.794,44.7344,44.7568,15800.0
2014-10-10 13:00:00,60.1,60.17,60.08,60.09,17000.0,44.7493,44.8014,44.7344,44.7419,17000.0
2014-10-10 13:05:00,60.1,60.14,60.05,60.12,28600.0,44.7493,44.7791,44.7121,44.7642,28600.0
2014-10-10 13:10:00,60.12,60.15,60.08,60.09,19100.0,44.7642,44.7865,44.7344,44.7419,19100.0
2014-10-10 13:15:00,60.09,60.09,59.98,60.0,23700.0,44.7419,44.7419,44.66,44.6748,23700.0
2014-10-10 13:20:00,60.0,60.04,59.97,60.02,30800.0,44.6748,44.7046,44.6525,44.6897,30800.0
2014-10-10 13:25:00,60.01,60.02,59.91,59.94,28800.0,44.6823,44.6897,44.6078,44.6302,28800.0
2014-10-10 13:30:00,59.95,60.02,59.95,59.95,20400.0,44.6376,44.6897,44.6376,44.6376,20400.0
2014-10-10 13:35:00,59.95,60.17,59.95,60.11,37000.0,44.6376,44.8014,44.6376,44.7568,37000.0
2014-10-10 13:40:00,60.1,60.16,60.09,60.16,34400.0,44.7493,44.794,44.7419,44.794,34400.0
2014-10-10 13:45:00,60.15,60.15,60.01,60.08,35700.0,44.7865,44.7865,44.6823,44.7344,35700.0
2014-10-10 13:50:00,60.08,60.12,60.05,60.09,29800.0,44.7344,44.7642,44.7121,44.7419,29800.0
2014-10-10 13:55:00,60.08,60.16,60.07,60.13,27200.0,44.7344,44.794,44.727,44.7716,27200.0
2014-10-10 14:00:00,60.13,60.24,60.13,60.19,37100.0,44.7716,44.8535,44.7716,44.8163,37100.0
2014-10-10 14:05:00,60.19,60.22,60.14,60.16,42700.0,44.8163,44.8387,44.7791,44.794,42700.0
2014-10-10 14:10:00,60.17,60.19,60.09,60.11,45500.0,44.8014,44.8163,44.7419,44.7568,45500.0
2014-10-10 14:15:00,60.11,60.2,60.1,60.11,43200.0,44.7568,44.8238,44.7493,44.7568,43200.0
2014-10-10 14:20:00,60.11,60.16,60.11,60.16,27200.0,44.7568,44.794,44.7568,44.794,27200.0
2014-10-10 14:25:00,60.16,60.2,60.12,60.18,28400.0,44.794,44.8238,44.7642,44.8089,28400.0
2014-10-10 14:30:00,60.18,60.2,60.1,60.1,33500.0,44.8089,44.8238,44.7493,44.7493,33500.0
2014-10-10 14:35:00,60.1,60.11,60.02,60.02,27400.0,44.7493,44.7568,44.6897,44.6897,27400.0
2014-10-10 14:40:00,60.02,60.03,59.96,60.02,45700.0,44.6897,44.6972,44.6451,44.6897,45700.0
2014-10-10 14:45:00,60.02,60.02,59.96,59.99,28800.0,44.6897,44.6897,44.6451,44.6674,28800.0
2014-10-10 14:50:00,59.99,60.02,59.97,59.98,36000.0,44.6674,44.6897,44.6525,44.66,36000.0
2014-10-10 14:55:00,59.98,60.01,59.92,59.93,43200.0,44.66,44.6823,44.6153,44.6227,43200.0
2014-10-10 15:00:00,59.93,59.97,59.89,59.9,26000.0,44.6227,44.6525,44.5929,44.6004,26000.0
2014-10-10 15:05:00,59.9,59.9,59.8,59.8,38200.0,44.6004,44.6004,44.5259,44.5259,38200.0
2014-10-10 15:10:00,59.8,59.91,59.8,59.86,67000.0,44.5259,44.6078,44.5259,44.5706,67000.0
2014-10-10 15:15:00,59.86,59.86,59.68,59.75,105300.0,44.5706,44.5706,44.4366,44.4887,105300.0
2014-10-10 15:20:00,59.74,59.77,59.73,59.74,48800.0,44.4813,44.5036,44.4738,44.4813,48800.0
2014-10-10 15:25:00,59.74,59.74,59.67,59.72,90600.0,44.4813,44.4813,44.4291,44.4664,90600.0
2014-10-10 15:30:00,59.73,59.76,59.65,59.66,52400.0,44.4738,44.4961,44.4142,44.4217,52400.0
2014-10-10 15:35:00,59.65,59.73,59.65,59.73,53000.0,44.4142,44.4738,44.4142,44.4738,53000.0
2014-10-10 15:40:00,59.73,59.73,59.6,59.66,108100.0,44.4738,44.4738,44.377,44.4217,108100.0
2014-10-10 15:45:00,59.66,59.67,59.5,59.53,98500.0,44.4217,44.4291,44.3026,44.3249,98500.0
2014-10-10 15:50:00,59.53,59.55,59.49,59.51,121000.0,44.3249,44.3398,44.2951,44.31,121000.0
2014-10-10 15:55:00,59.51,59.51,59.42,59.42,198800.0,44.31,44.31,44.243,44.243,198800.0
2014-10-13 09:30:00,59.63,59.72,59.5,59.63,78100.0,44.3994,44.4664,44.3026,44.3994,78100.0
2014-10-13 09:35:00,59.65,59.97,59.63,59.95,20000.0,44.4142,44.6525,44.3994,44.6376,20000.0
2014-10-13 09:40:00,59.95,59.97,59.56,59.59,17300.0,44.6376,44.6525,44.3472,44.3696,17300.0
2014-10-13 09:45:00,59.62,59.65,59.37,59.39,25700.0,44.3919,44.4142,44.2058,44.2207,25700.0
2014-10-13 09:50:00,59.41,59.43,59.17,59.28,28700.0,44.2355,44.2504,44.0568,44.1387,28700.0
2014-10-13 09:55:00,59.26,59.45,59.19,59.38,34300.0,44.1239,44.2653,44.0717,44.2132,34300.0
2014-10-13 10:00:00,59.38,59.56,59.38,59.51,26800.0,44.2132,44.3472,44.2132,44.31,26800.0
2014-10-13 10:05:00,59.5,59.54,59.35,59.37,32500.0,44.3026,44.3323,44.1909,44.2058,32500.0
2014-10-13 10:10:00,59.36,59.44,59.34,59.38,32800.0,44.1983,44.2579,44.1834,44.2132,32800.0
2014-10-13 10:15:00,59.38,59.38,59.18,59.2,49000.0,44.2132,44.2132,44.0643,44.0792,49000.0
2014-10-13 10:20:00,59.2,59.33,59.2,59.26,33800.0,44.0792,44.176,44.0792,44.1239,33800.0
2014-10-13 10:25:00,59.26,59.27,58.98,59.01,71900.0,44.1239,44.1313,43.9154,43.9377,71900.0
2014-10-13 10:30:00,59.01,59.28,59.0,59.21,35900.0,43.9377,44.1387,43.9303,44.0866,35900.0
2014-10-13 10:35:00,59.21,59.23,59.09,59.22,27200.0,44.0866,44.1015,43.9973,44.0941,27200.0
2014-10-13 10:40:00,59.21,59.21,59.01,59.02,32800.0,44.0866,44.0866,43.9377,43.9452,32800.0
2014-10-13 10:45:00,59.03,59.26,59.03,59.11,56600.0,43.9526,44.1239,43.9526,44.0122,56600.0
2014-10-13 10:50:00,59.12,59.41,59.12,59.4,42600.0,44.0196,44.2355,44.0196,44.2281,42600.0
2014-10-13 10:55:00,59.4,59.41,59.3,59.3,25500.0,44.2281,44.2355,44.1536,44.1536,25500.0
2014-10-13 11:00:00,59.3,59.5,59.26,59.46,24400.0,44.1536,44.3026,44.1239,44.2728,24400.0
2014-10-13 11:05:00,59.49,59.55,59.45,59.45,75400.0,44.2951,44.3398,44.2653,44.2653,75400.0
2014-10-13 11:10:00,59.45,59.45,59.31,59.37,34100.0,44.2653,44.2653,44.1611,44.2058,34100.0
2014-10-13 11:15:00,59.38,59.41,59.13,59.15,40300.0,44.2132,44.2355,44.0271,44.042,40300.0
2014-10-13 11:20:00,59.15,59.31,59.13,59.31,32300.0,44.042,44.1611,44.0271,44.1611,32300.0
2014-10-13 11:25:00,59.32,59.36,59.26,59.28,28000.0,44.1685,44.1983,44.1239,44.1387,28000.0
2014-10-13 11:30:00,59.28,59.42,59.27,59.37,25600.0,44.1387,44.243,44.1313,44.2058,25600.0
2014-10-13 11:35:00,59.38,59.38,59.25,59.25,17900.0,44.2132,44.2132,44.1164,44.1164,17900.0
2014-10-13 11:40:00,59.25,59.36,59.21,59.27,19500.0,44.1164,44.1983,44.0866,44.1313,19500.0
2014-10-13 11:45:00,59.28,59.41,59.28,59.4,25100.0,44.1387,44.2355,44.1387,44.2281,25100.0
2014-10-13 11:50:00,59.4,59.46,59.32,59.32,38900.0,44.2281,44.2728,44.1685,44.1685,38900.0
2014-10-13 11:55:00,59.34,59.36,59.24,59.24,21400.0,44.1834,44.1983,44.109,44.109,21400.0
2014-10-13 12:00:00,59.23,59.29,59.16,59.27,16800.0,44.1015,44.1462,44.0494,44.1313,16800.0
2014-10-13 12:05:00,59.26,59.26,59.14,59.15,17300.0,44.1239,44.1239,44.0345,44.042,17300.0
2014-10-13 12:10:00,59.18,59.23,59.14,59.2,25100.0,44.0643,44.1015,44.0345,44.0792,25100.0
2014-10-13 12:15:00,59.19,59.3,59.16,59.27,12600.0,44.0717,44.1536,44.0494,44.1313,12600.0
2014-10-13 12:20:00,59.27,59.36,59.25,59.34,27900.0,44.1313,44.1983,44.1164,44.1834,27900.0
2014-10-13 12:25:00,59.35,59.46,59.3,59.45,22400.0,44.1909,44.2728,44.1536,44.2653,22400.0
2014-10-13 12:30:00,59.44,59.57,59.44,59.57,49800.0,44.2579,44.3547,44.2579,44.3547,49800.0
2014-10-13 12:35:00,59.58,59.62,59.57,59.61,45700.0,44.3621,44.3919,44.3547,44.3845,45700.0
2014-10-13 12:40:00,59.62,59.73,59.61,59.66,136500.0,44.3919,44.4738,44.3845,44.4217,136500.0
2014-10-13 12:45:00,59.65,59.67,59.62,59.65,68700.0,44.4142,44.4291,44.3919,44.4142,68700.0
2014-10-13 12:50:00,59.66,59.66,59.52,59.66,65400.0,44.4217,44.4217,44.3174,44.4217,65400.0
2014-10-13 12:55:00,59.66,59.66,59.54,59.55,18600.0,44.4217,44.4217,44.3323,44.3398,18600.0
2014-10-13 13:00:00,59.55,59.64,59.55,59.62,18400.0,44.3398,44.4068,44.3398,44.3919,18400.0
2014-10-13 13:05:00,59.61,59.66,59.59,59.65,26300.0,44.3845,44.4217,44.3696,44.4142,26300.0
2014-10-13 13:10:00,59.65,59.67,59.59,59.63,74900.0,44.4142,44.4291,44.3696,44.3994,74900.0
2014-10-13 13:15:00,59.63,59.63,59.44,59.53,44600.0,44.3994,44.3994,44.2579,44.3249,44600.0
2014-10-13 13:20:00,59.5,59.6,59.5,59.55,23100.0,44.3026,44.377,44.3026,44.3398,23100.0
2014-10-13 13:25:00,59.55,59.69,59.52,59.69,24700.0,44.3398,44.444,44.3174,44.444,24700.0
2014-10-13 13:30:00,59.68,59.71,59.59,59.71,45800.0,44.4366,44.4589,44.3696,44.4589,45800.0
2014-10-13 13:35:00,59.71,59.76,59.69,59.69,21800.0,44.4589,44.4961,44.444,44.444,21800.0
2014-10-13 13:40:00,59.69,59.69,59.6,59.6,12800.0,44.444,44.444,44.377,44.377,12800.0
2014-10-13 13:45:00,59.6,59.63,59.53,59.55,18200.0,44.377,44.3994,44.3249,44.3398,18200.0
2014-10-13 13:50:00,59.55,59.63,59.53,59.59,22100.0,44.3398,44.3994,44.3249,44.3696,22100.0
2014-10-13 13:55:00,59.59,59.59,59.48,59.58,33900.0,44.3696,44.3696,44.2877,44.3621,33900.0
2014-10-13 14:00:00,59.57,59.61,59.51,59.56,45100.0,44.3547,44.3845,44.31,44.3472,45100.0
2014-10-13 14:05:00,59.57,59.75,59.56,59.75,39500.0,44.3547,44.4887,44.3472,44.4887,39500.0
2014-10-13 14:10:00,59.74,59.75,59.64,59.65,54000.0,44.4813,44.4887,44.4068,44.4142,54000.0
2014-10-13 14:15:00,59.65,59.73,59.64,59.64,89500.0,44.4142,44.4738,44.4068,44.4068,89500.0
2014-10-13 14:20:00,59.63,59.75,59.63,59.74,59300.0,44.3994,44.4887,44.3994,44.4813,59300.0
2014-10-13 14:25:00,59.74,59.83,59.73,59.83,39900.0,44.4813,44.5483,44.4738,44.5483,39900.0
2014-10-13 14:30:00,59.83,59.84,59.69,59.71,60500.0,44.5483,44.5557,44.444,44.4589,60500.0
2014-10-13 14:35:00,59.71,59.75,59.67,59.71,30700.0,44.4589,44.4887,44.4291,44.4589,30700.0
2014-10-13 14:40:00,59.7,59.71,59.58,59.62,19700.0,44.4515,44.4589,44.3621,44.3919,19700.0
2014-10-13 14:45:00,59.61,59.63,59.6,59.61,22900.0,44.3845,44.3994,44.377,44.3845,22900.0
2014-10-13 14:50:00,59.61,59.7,59.6,59.63,24900.0,44.3845,44.4515,44.377,44.3994,24900.0
2014-10-13 14:55:00,59.61,59.61,59.55,59.57,32700.0,44.3845,44.3845,44.3398,44.3547,32700.0
2014-10-13 15:00:00,59.58,59.63,59.54,59.54,38800.0,44.3621,44.3994,44.3323,44.3323,38800.0
2014-10-13 15:05:00,59.53,59.56,59.48,59.49,26800.0,44.3249,44.3472,44.2877,44.2951,26800.0
2014-10-13 15:10:00,59.49,59.58,59.46,59.57,45500.0,44.2951,44.3621,44.2728,44.3547,45500.0
2014-10-13 15:15:00,59.58,59.58,59.46,59.48,50700.0,44.3621,44.3621,44.2728,44.2877,50700.0
2014-10-13 15:20:00,59.48,59.5,59.36,59.4,44500.0,44.2877,44.3026,44.1983,44.2281,44500.0
2014-10-13 15:25:00,59.41,59.44,59.34,59.38,40100.0,44.2355,44.2579,44.1834,44.2132,40100.0
2014-10-13 15:30:00,59.37,59.37,58.92,59.16,114300.0,44.2058,44.2058,43.8707,44.0494,114300.0
2014-10-13 15:35:00,59.15,59.2,58.93,58.95,96300.0,44.042,44.0792,43.8781,43.893,96300.0
2014-10-13 15:40:00,58.96,59.09,58.86,58.89,82300.0,43.9005,43.9973,43.826,43.8484,82300.0
2014-10-13 15:45:00,58.89,58.93,58.76,58.8,111000.0,43.8484,43.8781,43.7516,43.7813,111000.0
2014-10-13 15:50:00,58.8,58.88,58.68,58.76,163400.0,43.7813,43.8409,43.692,43.7516,163400.0
2014-10-13 15:55:00,58.76,58.79,58.63,58.68,251600.0,43.7516,43.7739,43.6548,43.692,251600.0
2014-10-14 09:30:00,59.07,59.38,59.07,59.37,124700.0,43.9824,44.2132,43.9824,44.2058,124700.0
2014-10-14 09:35:00,59.38,59.52,59.35,59.36,55200.0,44.2132,44.3174,44.1909,44.1983,55200.0
2014-10-14 09:40:00,59.35,59.51,59.34,59.51,87300.0,44.1909,44.31,44.1834,44.31,87300.0
2014-10-14 09:45:00,59.51,59.55,59.36,59.4,55100.0,44.31,44.3398,44.1983,44.2281,55100.0
2014-10-14 09:50:00,59.4,59.44,59.25,59.31,57500.0,44.2281,44.2579,44.1164,44.1611,57500.0
2014-10-14 09:55:00,59.3,59.38,59.23,59.35,41000.0,44.1536,44.2132,44.1015,44.1909,41000.0
2014-10-14 10:00:00,59.35,59.53,59.25,59.47,72300.0,44.1909,44.3249,44.1164,44.2802,72300.0
2014-10-14 10:05:00,59.46,59.55,59.27,59.51,46500.0,44.2728,44.3398,44.1313,44.31,46500.0
2014-10-14 10:10:00,59.5,59.59,59.4,59.58,66200.0,44.3026,44.3696,44.2281,44.3621,66200.0
2014-10-14 10:15:00,59.59,59.64,59.5,59.51,97100.0,44.3696,44.4068,44.3026,44.31,97100.0
2014-10-14 10:20:00,59.51,59.63,59.48,59.48,37100.0,44.31,44.3994,44.2877,44.2877,37100.0
2014-10-14 10:25:00,59.46,59.6,59.46,59.56,44000.0,44.2728,44.377,44.2728,44.3472,44000.0
2014-10-14 10:30:00,59.55,59.58,59.43,59.5,45900.0,44.3398,44.3621,44.2504,44.3026,45900.0
2014-10-14 10:35:00,59.51,59.65,59.51,59.62,23900.0,44.31,44.4142,44.31,44.3919,23900.0
2014-10-14 10:40:00,59.63,59.7,59.57,59.67,48500.0,44.3994,44.4515,44.3547,44.4291,48500.0
2014-10-14 10:45:00,59.68,59.85,59.67,59.85,69700.0,44.4366,44.5632,44.4291,44.5632,69700.0
2014-10-14 10:50:00,59.85,60.02,59.84,59.91,62800.0,44.5632,44.6897,44.5557,44.6078,62800.0
2014-10-14 10:55:00,59.91,59.96,59.78,59.79,50700.0,44.6078,44.6451,44.511,44.5185,50700.0
2014-10-14 11:00:00,59.8,59.85,59.73,59.74,39200.0,44.5259,44.5632,44.4738,44.4813,39200.0
2014-10-14 11:05:00,59.75,59.87,59.68,59.83,41500.0,44.4887,44.5781,44.4366,44.5483,41500.0
2014-10-14 11:10:00,59.83,59.91,59.79,59.84,31500.0,44.5483,44.6078,44.5185,44.5557,31500.0
2014-10-14 11:15:00,59.84,59.99,59.84,59.95,35100.0,44.5557,44.6674,44.5557,44.6376,35100.0
2014-10-14 11:20:00,59.94,59.94,59.86,59.93,38900.0,44.6302,44.6302,44.5706,44.6227,38900.0
2014-10-14 11:25:00,59.93,59.95,59.88,59.92,28100.0,44.6227,44.6376,44.5855,44.6153,28100.0
2014-10-14 11:30:00,59.93,59.97,59.87,59.92,32400.0,44.6227,44.6525,44.5781,44.6153,32400.0
2014-10-14 11:35:00,59.92,60.09,59.91,60.07,52500.0,44.6153,44.7419,44.6078,44.727,52500.0
2014-10-14 11:40:00,60.07,60.21,60.07,60.21,47900.0,44.727,44.8312,44.727,44.8312,47900.0
2014-10-14 11:45:00,60.21,60.24,60.19,60.24,71500.0,44.8312,44.8535,44.8163,44.8535,71500.0
2014-10-14 11:50:00,60.24,60.24,60.18,60.24,44200.0,44.8535,44.8535,44.8089,44.8535,44200.0
2014-10-14 11:55:00,60.24,60.36,60.22,60.29,80500.0,44.8535,44.9429,44.8387,44.8908,80500.0
2014-10-14 12:00:00,60.27,60.31,60.24,60.28,32700.0,44.8759,44.9057,44.8535,44.8833,32700.0
2014-10-14 12:05:00,60.26,60.36,60.26,60.35,30400.0,44.8684,44.9429,44.8684,44.9354,30400.0
2014-10-14 12:10:00,60.34,60.34,60.25,60.31,30500.0,44.928,44.928,44.861,44.9057,30500.0
2014-10-14 12:15:00,60.31,60.33,60.2,60.2,49700.0,44.9057,44.9206,44.8238,44.8238,49700.0
2014-10-14 12:20:00,60.2,60.22,60.09,60.1,37700.0,44.8238,44.8387,44.7419,44.7493,37700.0
2014-10-14 12:25:00,60.09,60.11,59.98,60.03,52100.0,44.7419,44.7568,44.66,44.6972,52100.0
2014-10-14 12:30:00,60.02,60.04,59.9,59.98,26800.0,44.6897,44.7046,44.6004,44.66,26800.0
2014-10-14 12:35:00,59.98,60.01,59.92,59.92,27200.0,44.66,44.6823,44.6153,44.6153,27200.0
2014-10-14 12:40:00,59.91,59.97,59.82,59.97,36000.0,44.6078,44.6525,44.5408,44.6525,36000.0
2014-10-14 12:45:00,59.98,60.07,59.94,60.06,14800.0,44.66,44.727,44.6302,44.7195,14800.0
2014-10-14 12:50:00,60.05,60.05,59.94,59.94,14400.0,44.7121,44.7121,44.6302,44.6302,14400.0
2014-10-14 12:55:00,59.94,60.0,59.94,59.98,24000.0,44.6302,44.6748,44.6302,44.66,24000.0
2014-10-14 13:00:00,59.97,60.01,59.93,60.0,18500.0,44.6525,44.6823,44.6227,44.6748,18500.0
2014-10-14 13:05:00,60.01,60.02,59.92,59.94,66700.0,44.6823,44.6897,44.6153,44.6302,66700.0
2014-10-14 13:10:00,59.93,59.96,59.92,59.94,22100.0,44.6227,44.6451,44.6153,44.6302,22100.0
2014-10-14 13:15:00,59.94,59.98,59.93,59.93,21900.0,44.6302,44.66,44.6227,44.6227,21900.0
2014-10-14 13:20:00,59.93,59.93,59.67,59.67,33000.0,44.6227,44.6227,44.4291,44.4291,33000.0
2014-10-14 13:25:00,59.68,59.76,59.65,59.7,23000.0,44.4366,44.4961,44.4142,44.4515,23000.0
2014-10-14 13:30:00,59.7,59.86,59.69,59.86,37200.0,44.4515,44.5706,44.444,44.5706,37200.0
2014-10-14 13:35:00,59.87,59.87,59.72,59.77,22900.0,44.5781,44.5781,44.4664,44.5036,22900.0
2014-10-14 13:40:00,59.78,59.85,59.74,59.75,38800.0,44.511,44.5632,44.4813,44.4887,38800.0
2014-10-14 13:45:00,59.75,59.83,59.69,59.82,16300.0,44.4887,44.5483,44.444,44.5408,16300.0
2014-10-14 13:50:00,59.82,59.85,59.74,59.78,18600.0,44.5408,44.5632,44.4813,44.511,18600.0
2014-10-14 13:55:00,59.78,59.85,59.73,59.84,24800.0,44.511,44.5632,44.4738,44.5557,24800.0
2014-10-14 14:00:00,59.83,59.89,59.82,59.83,28200.0,44.5483,44.5929,44.5408,44.5483,28200.0
2014-10-14 14:05:00,59.84,59.84,59.73,59.76,19800.0,44.5557,44.5557,44.4738,44.4961,19800.0
2014-10-14 14:10:00,59.77,59.88,59.76,59.88,39400.0,44.5036,44.5855,44.4961,44.5855,39400.0
2014-10-14 14:15:00,59.88,59.88,59.77,59.84,35400.0,44.5855,44.5855,44.5036,44.5557,35400.0
2014-10-14 14:20:00,59.84,59.85,59.62,59.62,35100.0,44.5557,44.5632,44.3919,44.3919,35100.0
2014-10-14 14:25:00,59.63,59.66,59.58,59.65,28600.0,44.3994,44.4217,44.3621,44.4142,28600.0
2014-10-14 14:30:00,59.66,59.72,59.56,59.56,30900.0,44.4217,44.4664,44.3472,44.3472,30900.0
2014-10-14 14:35:00,59.55,59.63,59.5,59.63,39200.0,44.3398,44.3994,44.3026,44.3994,39200.0
2014-10-14 14:40:00,59.64,59.74,59.63,59.74,23400.0,44.4068,44.4813,44.3994,44.4813,23400.0
2014-10-14 14:45:00,59.73,59.78,59.68,59.69,34700.0,44.4738,44.511,44.4366,44.444,34700.0
2014-10-14 14:50:00,59.68,59.69,59.5,59.51,51800.0,44.4366,44.444,44.3026,44.31,51800.0
2014-10-14 14:55:00,59.51,59.55,59.39,59.43,77300.0,44.31,44.3398,44.2207,44.2504,77300.0
2014-10-14 15:00:00,59.45,59.52,59.37,59.41,76400.0,44.2653,44.3174,44.2058,44.2355,76400.0
2014-10-14 15:05:00,59.41,59.41,59.23,59.28,60600.0,44.2355,44.2355,44.1015,44.1387,60600.0
2014-10-14 15:10:00,59.29,59.37,59.29,59.3,46700.0,44.1462,44.2058,44.1462,44.1536,46700.0
2014-10-14 15:15:00,59.32,59.35,59.22,59.23,63200.0,44.1685,44.1909,44.0941,44.1015,63200.0
2014-10-14 15:20:00,59.23,59.23,58.99,59.08,127600.0,44.1015,44.1015,43.9228,43.9898,127600.0
2014-10-14 15:25:00,59.08,59.24,59.08,59.22,76300.0,43.9898,44.109,43.9898,44.0941,76300.0
2014-10-14 15:30:00,59.23,59.23,59.04,59.08,77200.0,44.1015,44.1015,43.96,43.9898,77200.0
2014-10-14 15:35:00,59.08,59.36,59.07,59.35,78900.0,43.9898,44.1983,43.9824,44.1909,78900.0
2014-10-14 15:40:00,59.35,59.42,59.15,59.16,87300.0,44.1909,44.243,44.042,44.0494,87300.0
2014-10-14 15:45:00,59.16,59.24,59.1,59.18,130200.0,44.0494,44.109,44.0047,44.0643,130200.0
2014-10-14 15:50:00,59.19,59.33,59.19,59.21,101600.0,44.0717,44.176,44.0717,44.0866,101600.0
2014-10-14 15:55:00,59.2,59.2,59.11,59.16,252900.0,44.0792,44.0792,44.0122,44.0494,252900.0
2014-10-15 09:30:00,58.47,58.53,58.02,58.29,118800.0,43.5356,43.5803,43.2006,43.4016,118800.0
2014-10-15 09:35:00,58.3,58.31,57.78,57.83,89100.0,43.4091,43.4165,43.0219,43.0591,89100.0
2014-10-15 09:40:00,57.83,58.11,57.76,58.09,57200.0,43.0591,43.2676,43.007,43.2527,57200.0
2014-10-15 09:45:00,58.06,58.39,58.04,58.36,33600.0,43.2304,43.4761,43.2155,43.4537,33600.0
2014-10-15 09:50:00,58.36,58.68,58.35,58.58,33700.0,43.4537,43.692,43.4463,43.6175,33700.0
2014-10-15 09:55:00,58.59,58.63,58.37,58.53,55300.0,43.625,43.6548,43.4612,43.5803,55300.0
2014-10-15 10:00:00,58.53,58.83,58.5,58.54,71400.0,43.5803,43.8037,43.558,43.5878,71400.0
2014-10-15 10:05:00,58.56,58.79,58.49,58.67,49000.0,43.6027,43.7739,43.5505,43.6846,49000.0
2014-10-15 10:10:00,58.68,58.93,58.63,58.85,48900.0,43.692,43.8781,43.6548,43.8186,48900.0
2014-10-15 10:15:00,58.85,58.89,58.6,58.76,44100.0,43.8186,43.8484,43.6324,43.7516,44100.0
2014-10-15 10:20:00,58.76,59.01,58.63,58.91,49800.0,43.7516,43.9377,43.6548,43.8633,49800.0
2014-10-15 10:25:00,58.9,58.93,58.69,58.72,155200.0,43.8558,43.8781,43.6994,43.7218,155200.0
2014-10-15 10:30:00,58.72,58.76,58.55,58.61,29500.0,43.7218,43.7516,43.5952,43.6399,29500.0
2014-10-15 10:35:00,58.6,58.7,58.57,58.65,35300.0,43.6324,43.7069,43.6101,43.6697,35300.0
2014-10-15 10:40:00,58.65,58.73,58.45,58.48,42900.0,43.6697,43.7292,43.5207,43.5431,42900.0
2014-10-15 10:45:00,58.48,58.51,58.34,58.47,54800.0,43.5431,43.5654,43.4388,43.5356,54800.0
2014-10-15 10:50:00,58.47,58.62,58.46,58.51,41800.0,43.5356,43.6473,43.5282,43.5654,41800.0
2014-10-15 10:55:00,58.5,58.58,58.4,58.53,30300.0,43.558,43.6175,43.4835,43.5803,30300.0
2014-10-15 11:00:00,58.53,58.62,58.35,58.56,31700.0,43.5803,43.6473,43.4463,43.6027,31700.0
2014-10-15 11:05:00,58.58,58.75,58.58,58.72,29600.0,43.6175,43.7441,43.6175,43.7218,29600.0
2014-10-15 11:10:00,58.73,58.76,58.59,58.61,45900.0,43.7292,43.7516,43.625,43.6399,45900.0
2014-10-15 11:15:00,58.62,58.62,58.45,58.48,59100.0,43.6473,43.6473,43.5207,43.5431,59100.0
2014-10-15 11:20:00,58.48,58.49,58.35,58.4,41800.0,43.5431,43.5505,43.4463,43.4835,41800.0
2014-10-15 11:25:00,58.41,58.47,58.24,58.29,41100.0,43.491,43.5356,43.3644,43.4016,41100.0
2014-10-15 11:30:00,58.31,58.42,58.14,58.21,43700.0,43.4165,43.4984,43.2899,43.342,43700.0
2014-10-15 11:35:00,58.23,58.37,58.17,58.27,33100.0,43.3569,43.4612,43.3123,43.3867,33100.0
2014-10-15 11:40:00,58.27,58.34,58.22,58.25,33800.0,43.3867,43.4388,43.3495,43.3718,33800.0
2014-10-15 11:45:00,58.26,58.29,58.14,58.18,26000.0,43.3793,43.4016,43.2899,43.3197,26000.0
2014-10-15 11:50:00,58.18,58.48,58.14,58.43,121700.0,43.3197,43.5431,43.2899,43.5059,121700.0
2014-10-15 11:55:00,58.43,58.54,58.43,58.54,33100.0,43.5059,43.5878,43.5059,43.5878,33100.0
2014-10-15 12:00:00,58.53,58.6,58.44,58.59,43700.0,43.5803,43.6324,43.5133,43.625,43700.0
2014-10-15 12:05:00,58.6,58.6,58.43,58.47,32000.0,43.6324,43.6324,43.5059,43.5356,32000.0
2014-10-15 12:10:00,58.47,58.51,58.33,58.35,41700.0,43.5356,43.5654,43.4314,43.4463,41700.0
2014-10-15 12:15:00,58.35,58.41,58.27,58.32,42400.0,43.4463,43.491,43.3867,43.424,42400.0
2014-10-15 12:20:00,58.32,58.54,58.31,58.45,42100.0,43.424,43.5878,43.4165,43.5207,42100.0
2014-10-15 12:25:00,58.46,58.46,58.37,58.44,47600.0,43.5282,43.5282,43.4612,43.5133,47600.0
2014-10-15 12:30:00,58.44,58.54,58.4,58.46,60800.0,43.5133,43.5878,43.4835,43.5282,60800.0
2014-10-15 12:35:00,58.47,58.54,58.43,58.51,62900.0,43.5356,43.5878,43.5059,43.5654,62900.0
2014-10-15 12:40:00,58.51,58.53,58.37,58.45,77300.0,43.5654,43.5803,43.4612,43.5207,77300.0
2014-10-15 12:45:00,58.45,58.58,58.44,58.51,60900.0,43.5207,43.6175,43.5133,43.5654,60900.0
2014-10-15 12:50:00,58.5,58.5,58.32,58.49,60300.0,43.558,43.558,43.424,43.5505,60300.0
2014-10-15 12:55:00,58.51,58.53,58.31,58.39,43400.0,43.5654,43.5803,43.4165,43.4761,43400.0
2014-10-15 13:00:00,58.38,58.5,58.34,58.48,31800.0,43.4686,43.558,43.4388,43.5431,31800.0
2014-10-15 13:05:00,58.47,58.58,58.38,58.54,39000.0,43.5356,43.6175,43.4686,43.5878,39000.0
2014-10-15 13:10:00,58.54,58.56,58.32,58.33,37600.0,43.5878,43.6027,43.424,43.4314,37600.0
2014-10-15 13:15:00,58.33,58.37,58.17,58.21,47400.0,43.4314,43.4612,43.3123,43.342,47400.0
2014-10-15 13:20:00,58.2,58.21,58.02,58.06,83000.0,43.3346,43.342,43.2006,43.2304,83000.0
2014-10-15 13:25:00,58.06,58.09,57.8,57.93,72200.0,43.2304,43.2527,43.0368,43.1336,72200.0
2014-10-15 13:30:00,57.95,58.05,57.87,58.04,43000.0,43.1485,43.2229,43.0889,43.2155,43000.0
2014-10-15 13:35:00,58.03,58.03,57.78,57.96,67400.0,43.208,43.208,43.0219,43.1559,67400.0
2014-10-15 13:40:00,57.96,58.09,57.91,57.98,39100.0,43.1559,43.2527,43.1187,43.1708,39100.0
2014-10-15 13:45:00,57.99,58.26,57.96,58.26,29800.0,43.1782,43.3793,43.1559,43.3793,29800.0
2014-10-15 13:50:00,58.27,58.34,58.16,58.29,38500.0,43.3867,43.4388,43.3048,43.4016,38500.0
2014-10-15 13:55:00,58.28,58.31,58.18,58.18,45900.0,43.3942,43.4165,43.3197,43.3197,45900.0
2014-10-15 14:00:00,58.18,58.18,58.02,58.06,111200.0,43.3197,43.3197,43.2006,43.2304,111200.0
2014-10-15 14:05:00,58.06,58.33,58.05,58.21,92100.0,43.2304,43.4314,43.2229,43.342,92100.0
2014-10-15 14:10:00,58.2,58.43,58.2,58.42,36400.0,43.3346,43.5059,43.3346,43.4984,36400.0
2014-10-15 14:15:00,58.41,58.69,58.41,58.64,59800.0,43.491,43.6994,43.491,43.6622,59800.0
2014-10-15 14:20:00,58.62,58.69,58.52,58.58,49100.0,43.6473,43.6994,43.5729,43.6175,49100.0
2014-10-15 14:25:00,58.6,58.65,58.4,58.55,49000.0,43.6324,43.6697,43.4835,43.5952,49000.0
2014-10-15 14:30:00,58.54,58.7,58.48,58.63,32300.0,43.5878,43.7069,43.5431,43.6548,32300.0
2014-10-15 14:35:00,58.65,58.92,58.65,58.84,46600.0,43.6697,43.8707,43.6697,43.8111,46600.0
2014-10-15 14:40:00,58.84,58.92,58.7,58.72,62700.0,43.8111,43.8707,43.7069,43.7218,62700.0
2014-10-15 14:45:00,58.73,58.79,58.65,58.77,31200.0,43.7292,43.7739,43.6697,43.759,31200.0
2014-10-15 14:50:00,58.77,58.91,58.76,58.84,46600.0,43.759,43.8633,43.7516,43.8111,46600.0
2014-10-15 14:55:00,58.84,58.85,58.67,58.72,58700.0,43.8111,43.8186,43.6846,43.7218,58700.0
2014-10-15 15:00:00,58.73,58.8,58.67,58.74,48000.0,43.7292,43.7813,43.6846,43.7367,48000.0
2014-10-15 15:05:00,58.73,58.93,58.67,58.87,81500.0,43.7292,43.8781,43.6846,43.8335,81500.0
2014-10-15 15:10:00,58.86,59.01,58.85,58.89,62900.0,43.826,43.9377,43.8186,43.8484,62900.0
2014-10-15 15:15:00,58.87,58.87,58.56,58.65,75400.0,43.8335,43.8335,43.6027,43.6697,75400.0
2014-10-15 15:20:00,58.65,58.75,58.57,58.68,60700.0,43.6697,43.7441,43.6101,43.692,60700.0
2014-10-15 15:25:00,58.7,59.13,58.67,59.12,90200.0,43.7069,44.0271,43.6846,44.0196,90200.0
2014-10-15 15:30:00,59.13,59.27,59.05,59.13,81100.0,44.0271,44.1313,43.9675,44.0271,81100.0
2014-10-15 15:35:00,59.12,59.42,59.06,59.36,78000.0,44.0196,44.243,43.9749,44.1983,78000.0
2014-10-15 15:40:00,59.37,59.52,59.26,59.46,68400.0,44.2058,44.3174,44.1239,44.2728,68400.0
2014-10-15 15:45:00,59.46,59.48,59.2,59.23,97200.0,44.2728,44.2877,44.0792,44.1015,97200.0
2014-10-15 15:50:00,59.24,59.42,59.19,59.42,148800.0,44.109,44.243,44.0717,44.243,148800.0
2014-10-15 15:55:00,59.43,59.43,59.34,59.35,239700.0,44.2504,44.2504,44.1834,44.1909,239700.0
2014-10-16 09:30:00,58.44,58.61,58.4,58.61,100700.0,43.5133,43.6399,43.4835,43.6399,100700.0
2014-10-16 09:35:00,58.64,59.15,58.62,59.0,331300.0,43.6622,44.042,43.6473,43.9303,331300.0
2014-10-16 09:40:00,58.96,59.15,58.91,58.96,153100.0,43.9005,44.042,43.8633,43.9005,153100.0
2014-10-16 09:45:00,58.95,58.98,58.59,58.91,200800.0,43.893,43.9154,43.625,43.8633,200800.0
2014-10-16 09:50:00,58.91,59.1,58.84,58.95,48600.0,43.8633,44.0047,43.8111,43.893,48600.0
2014-10-16 09:55:00,58.96,59.08,58.81,59.07,64600.0,43.9005,43.9898,43.7888,43.9824,64600.0
2014-10-16 10:00:00,59.06,59.09,58.88,58.96,84100.0,43.9749,43.9973,43.8409,43.9005,84100.0
2014-10-16 10:05:00,58.96,59.19,58.87,59.14,80500.0,43.9005,44.0717,43.8335,44.0345,80500.0
2014-10-16 10:10:00,59.13,59.14,58.9,58.96,60000.0,44.0271,44.0345,43.8558,43.9005,60000.0
2014-10-16 10:15:00,58.97,59.07,58.82,59.07,121300.0,43.9079,43.9824,43.7962,43.9824,121300.0
2014-10-16 10:20:00,59.07,59.7,58.99,59.36,116700.0,43.9824,44.4515,43.9228,44.1983,116700.0
2014-10-16 10:25:00,59.36,59.38,59.16,59.25,53900.0,44.1983,44.2132,44.0494,44.1164,53900.0
2014-10-16 10:30:00,59.25,59.49,59.21,59.42,28400.0,44.1164,44.2951,44.0866,44.243,28400.0
2014-10-16 10:35:00,59.41,59.49,59.3,59.38,37600.0,44.2355,44.2951,44.1536,44.2132,37600.0
2014-10-16 10:40:00,59.37,59.63,59.27,59.6,63000.0,44.2058,44.3994,44.1313,44.377,63000.0
2014-10-16 10:45:00,59.6,59.91,59.6,59.83,46400.0,44.377,44.6078,44.377,44.5483,46400.0
2014-10-16 10:50:00,59.8,60.03,59.8,60.0,107200.0,44.5259,44.6972,44.5259,44.6748,107200.0
2014-10-16 10:55:00,59.99,60.08,59.96,60.01,94900.0,44.6674,44.7344,44.6451,44.6823,94900.0
2014-10-16 11:00:00,60.0,60.11,59.88,60.0,144000.0,44.6748,44.7568,44.5855,44.6748,144000.0
2014-10-16 11:05:00,60.0,60.08,59.97,60.0,77700.0,44.6748,44.7344,44.6525,44.6748,77700.0
2014-10-16 11:10:00,60.0,60.21,59.92,60.09,42900.0,44.6748,44.8312,44.6153,44.7419,42900.0
2014-10-16 11:15:00,60.11,60.22,60.05,60.19,30100.0,44.7568,44.8387,44.7121,44.8163,30100.0
2014-10-16 11:20:00,60.19,60.36,60.17,60.27,47400.0,44.8163,44.9429,44.8014,44.8759,47400.0
2014-10-16 11:25:00,60.28,60.45,60.25,60.42,76700.0,44.8833,45.0099,44.861,44.9876,76700.0
2014-10-16 11:30:00,60.42,60.59,60.35,60.54,105300.0,44.9876,45.1141,44.9354,45.0769,105300.0
2014-10-16 11:35:00,60.55,60.57,60.48,60.52,77000.0,45.0844,45.0993,45.0322,45.062,77000.0
2014-10-16 11:40:00,60.52,60.58,60.48,60.51,75900.0,45.062,45.1067,45.0322,45.0546,75900.0
2014-10-16 11:45:00,60.5,60.54,60.36,60.39,76700.0,45.0471,45.0769,44.9429,44.9652,76700.0
2014-10-16 11:50:00,60.38,60.42,60.12,60.12,51800.0,44.9578,44.9876,44.7642,44.7642,51800.0
2014-10-16 11:55:00,60.12,60.17,60.04,60.1,38800.0,44.7642,44.8014,44.7046,44.7493,38800.0
2014-10-16 12:00:00,60.1,60.1,59.96,60.02,48800.0,44.7493,44.7493,44.6451,44.6897,48800.0
2014-10-16 12:05:00,60.03,60.23,60.03,60.2,40000.0,44.6972,44.8461,44.6972,44.8238,40000.0
2014-10-16 12:10:00,60.2,60.29,60.13,60.25,68900.0,44.8238,44.8908,44.7716,44.861,68900.0
2014-10-16 12:15:00,60.26,60.37,60.11,60.34,128100.0,44.8684,44.9503,44.7568,44.928,128100.0
2014-10-16 12:20:00,60.35,60.48,60.34,60.37,60800.0,44.9354,45.0322,44.928,44.9503,60800.0
2014-10-16 12:25:00,60.38,60.4,60.24,60.35,54000.0,44.9578,44.9727,44.8535,44.9354,54000.0
2014-10-16 12:30:00,60.34,60.45,60.33,60.45,59800.0,44.928,45.0099,44.9206,45.0099,59800.0
2014-10-16 12:35:00,60.45,60.5,60.27,60.41,66100.0,45.0099,45.0471,44.8759,44.9801,66100.0
2014-10-16 12:40:00,60.41,60.47,60.37,60.46,39000.0,44.9801,45.0248,44.9503,45.0174,39000.0
2014-10-16 12:45:00,60.45,60.53,60.4,60.52,47700.0,45.0099,45.0695,44.9727,45.062,47700.0
2014-10-16 12:50:00,60.54,60.62,60.53,60.61,28700.0,45.0769,45.1365,45.0695,45.129,28700.0
2014-10-16 12:55:00,60.6,60.69,60.6,60.61,51100.0,45.1216,45.1886,45.1216,45.129,51100.0
2014-10-16 13:00:00,60.61,60.76,60.61,60.66,57100.0,45.129,45.2407,45.129,45.1663,57100.0
2014-10-16 13:05:00,60.66,60.73,60.6,60.68,37500.0,45.1663,45.2184,45.1216,45.1812,37500.0
2014-10-16 13:10:00,60.68,60.79,60.62,60.73,56200.0,45.1812,45.2631,45.1365,45.2184,56200.0
2014-10-16 13:15:00,60.74,60.77,60.66,60.74,49700.0,45.2258,45.2482,45.1663,45.2258,49700.0
2014-10-16 13:20:00,60.74,60.82,60.67,60.77,48700.0,45.2258,45.2854,45.1737,45.2482,48700.0
2014-10-16 13:25:00,60.77,60.87,60.75,60.75,53100.0,45.2482,45.3226,45.2333,45.2333,53100.0
2014-10-16 13:30:00,60.75,60.78,60.68,60.73,49500.0,45.2333,45.2556,45.1812,45.2184,49500.0
2014-10-16 13:35:00,60.73,60.9,60.68,60.85,44100.0,45.2184,45.345,45.1812,45.3077,44100.0
2014-10-16 13:40:00,60.84,60.91,60.81,60.88,33800.0,45.3003,45.3524,45.278,45.3301,33800.0
2014-10-16 13:45:00,60.88,60.92,60.78,60.85,39900.0,45.3301,45.3599,45.2556,45.3077,39900.0
2014-10-16 13:50:00,60.85,60.85,60.6,60.65,59600.0,45.3077,45.3077,45.1216,45.1588,59600.0
2014-10-16 13:55:00,60.65,60.67,60.51,60.56,54000.0,45.1588,45.1737,45.0546,45.0918,54000.0
2014-10-16 14:00:00,60.57,60.65,60.52,60.63,50900.0,45.0993,45.1588,45.062,45.1439,50900.0
2014-10-16 14:05:00,60.65,60.75,60.6,60.73,50000.0,45.1588,45.2333,45.1216,45.2184,50000.0
2014-10-16 14:10:00,60.73,60.77,60.59,60.59,47500.0,45.2184,45.2482,45.1141,45.1141,47500.0
2014-10-16 14:15:00,60.59,60.63,60.51,60.55,76900.0,45.1141,45.1439,45.0546,45.0844,76900.0
2014-10-16 14:20:00,60.54,60.54,60.37,60.47,70300.0,45.0769,45.0769,44.9503,45.0248,70300.0
2014-10-16 14:25:00,60.48,60.64,60.48,60.62,52500.0,45.0322,45.1514,45.0322,45.1365,52500.0
2014-10-16 14:30:00,60.63,60.77,60.56,60.69,57500.0,45.1439,45.2482,45.0918,45.1886,57500.0
2014-10-16 14:35:00,60.7,60.71,60.59,60.62,52100.0,45.1961,45.2035,45.1141,45.1365,52100.0
2014-10-16 14:40:00,60.62,60.62,60.5,60.56,68900.0,45.1365,45.1365,45.0471,45.0918,68900.0
2014-10-16 14:45:00,60.55,60.58,60.31,60.33,123200.0,45.0844,45.1067,44.9057,44.9206,123200.0
2014-10-16 14:50:00,60.33,60.41,60.31,60.34,84000.0,44.9206,44.9801,44.9057,44.928,84000.0
2014-10-16 14:55:00,60.37,60.52,60.36,60.38,51100.0,44.9503,45.062,44.9429,44.9578,51100.0
2014-10-16 15:00:00,60.38,60.49,60.22,60.23,76100.0,44.9578,45.0397,44.8387,44.8461,76100.0
2014-10-16 15:05:00,60.23,60.41,60.22,60.41,67300.0,44.8461,44.9801,44.8387,44.9801,67300.0
2014-10-16 15:10:00,60.4,60.57,60.37,60.57,69700.0,44.9727,45.0993,44.9503,45.0993,69700.0
2014-10-16 15:15:00,60.58,60.65,60.5,60.5,80400.0,45.1067,45.1588,45.0471,45.0471,80400.0
2014-10-16 15:20:00,60.49,60.61,60.47,60.58,74800.0,45.0397,45.129,45.0248,45.1067,74800.0
2014-10-16 15:25:00,60.57,60.61,60.5,60.61,71100.0,45.0993,45.129,45.0471,45.129,71100.0
2014-10-16 15:30:00,60.59,60.64,60.51,60.62,90400.0,45.1141,45.1514,45.0546,45.1365,90400.0
2014-10-16 15:35:00,60.62,60.66,60.42,60.45,86700.0,45.1365,45.1663,44.9876,45.0099,86700.0
2014-10-16 15:40:00,60.45,60.6,60.45,60.6,97400.0,45.0099,45.1216,45.0099,45.1216,97400.0
2014-10-16 15:45:00,60.6,60.7,60.58,60.61,143000.0,45.1216,45.1961,45.1067,45.129,143000.0
2014-10-16 15:50:00,60.62,60.69,60.54,60.55,153700.0,45.1365,45.1886,45.0769,45.0844,153700.0
2014-10-16 15:55:00,60.55,60.57,60.42,60.47,315300.0,45.0844,45.0993,44.9876,45.0248,315300.0
2014-10-17 09:30:00,60.93,61.24,60.85,61.13,253300.0,45.3673,45.5981,45.3077,45.5162,253300.0
2014-10-17 09:35:00,61.13,61.24,61.0,61.14,208900.0,45.5162,45.5981,45.4194,45.5237,208900.0
2014-10-17 09:40:00,61.14,61.15,61.03,61.14,53100.0,45.5237,45.5311,45.4418,45.5237,53100.0
2014-10-17 09:45:00,61.15,61.18,60.94,60.94,72400.0,45.5311,45.5535,45.3748,45.3748,72400.0
2014-10-17 09:50:00,60.96,61.21,60.95,61.2,31500.0,45.3896,45.5758,45.3822,45.5683,31500.0
2014-10-17 09:55:00,61.19,61.25,61.09,61.14,43700.0,45.5609,45.6056,45.4864,45.5237,43700.0
2014-10-17 10:00:00,61.13,61.34,61.03,61.29,79200.0,45.5162,45.6726,45.4418,45.6354,79200.0
2014-10-17 10:05:00,61.31,61.36,61.23,61.3,31400.0,45.6502,45.6875,45.5907,45.6428,31400.0
2014-10-17 10:10:00,61.31,61.42,61.24,61.35,44500.0,45.6502,45.7322,45.5981,45.68,44500.0
2014-10-17 10:15:00,61.35,61.49,61.29,61.39,39800.0,45.68,45.7843,45.6354,45.7098,39800.0
2014-10-17 10:20:00,61.4,61.42,61.3,61.37,39100.0,45.7173,45.7322,45.6428,45.6949,39100.0
2014-10-17 10:25:00,61.38,61.54,61.36,61.54,52000.0,45.7024,45.8215,45.6875,45.8215,52000.0
2014-10-17 10:30:00,61.54,61.59,61.48,61.5,39300.0,45.8215,45.8587,45.7768,45.7917,39300.0
2014-10-17 10:35:00,61.5,61.53,61.26,61.28,69000.0,45.7917,45.8141,45.613,45.6279,69000.0
2014-10-17 10:40:00,61.29,61.39,61.28,61.37,27900.0,45.6354,45.7098,45.6279,45.6949,27900.0
2014-10-17 10:45:00,61.37,61.39,61.29,61.29,46800.0,45.6949,45.7098,45.6354,45.6354,46800.0
2014-10-17 10:50:00,61.29,61.39,61.29,61.39,30800.0,45.6354,45.7098,45.6354,45.7098,30800.0
2014-10-17 10:55:00,61.4,61.43,61.38,61.42,30900.0,45.7173,45.7396,45.7024,45.7322,30900.0
2014-10-17 11:00:00,61.42,61.46,61.38,61.43,39600.0,45.7322,45.7619,45.7024,45.7396,39600.0
2014-10-17 11:05:00,61.43,61.57,61.4,61.56,31000.0,45.7396,45.8438,45.7173,45.8364,31000.0
2014-10-17 11:10:00,61.56,61.68,61.53,61.57,35600.0,45.8364,45.9257,45.8141,45.8438,35600.0
2014-10-17 11:15:00,61.56,61.62,61.55,61.6,25900.0,45.8364,45.8811,45.8289,45.8662,25900.0
2014-10-17 11:20:00,61.6,61.64,61.54,61.57,52300.0,45.8662,45.896,45.8215,45.8438,52300.0
2014-10-17 11:25:00,61.57,61.61,61.54,61.56,26200.0,45.8438,45.8736,45.8215,45.8364,26200.0
2014-10-17 11:30:00,61.56,61.66,61.49,61.66,33200.0,45.8364,45.9109,45.7843,45.9109,33200.0
2014-10-17 11:35:00,61.64,61.69,61.6,61.67,20600.0,45.896,45.9332,45.8662,45.9183,20600.0
2014-10-17 11:40:00,61.68,61.69,61.64,61.65,24900.0,45.9257,45.9332,45.896,45.9034,24900.0
2014-10-17 11:45:00,61.65,61.69,61.64,61.64,31800.0,45.9034,45.9332,45.896,45.896,31800.0
2014-10-17 11:50:00,61.63,61.66,61.6,61.61,28800.0,45.8885,45.9109,45.8662,45.8736,28800.0
2014-10-17 11:55:00,61.61,61.61,61.48,61.51,28600.0,45.8736,45.8736,45.7768,45.7992,28600.0
2014-10-17 12:00:00,61.51,61.58,61.5,61.57,28500.0,45.7992,45.8513,45.7917,45.8438,28500.0
2014-10-17 12:05:00,61.57,61.63,61.49,61.5,40900.0,45.8438,45.8885,45.7843,45.7917,40900.0
2014-10-17 12:10:00,61.5,61.51,61.39,61.48,26700.0,45.7917,45.7992,45.7098,45.7768,26700.0
2014-10-17 12:15:00,61.47,61.48,61.3,61.31,88700.0,45.7694,45.7768,45.6428,45.6502,88700.0
2014-10-17 12:20:00,61.29,61.37,61.28,61.31,28800.0,45.6354,45.6949,45.6279,45.6502,28800.0
2014-10-17 12:25:00,61.31,61.35,61.3,61.32,34600.0,45.6502,45.68,45.6428,45.6577,34600.0
2014-10-17 12:30:00,61.33,61.42,61.28,61.3,35400.0,45.6651,45.7322,45.6279,45.6428,35400.0
2014-10-17 12:35:00,61.3,61.37,61.29,61.33,35600.0,45.6428,45.6949,45.6354,45.6651,35600.0
2014-10-17 12:40:00,61.31,61.31,61.2,61.27,28500.0,45.6502,45.6502,45.5683,45.6205,28500.0
2014-10-17 12:45:00,61.27,61.34,61.25,61.3,14800.0,45.6205,45.6726,45.6056,45.6428,14800.0
2014-10-17 12:50:00,61.29,61.29,61.18,61.2,104800.0,45.6354,45.6354,45.5535,45.5683,104800.0
2014-10-17 12:55:00,61.2,61.28,61.19,61.19,93000.0,45.5683,45.6279,45.5609,45.5609,93000.0
2014-10-17 13:00:00,61.19,61.28,61.18,61.21,56000.0,45.5609,45.6279,45.5535,45.5758,56000.0
2014-10-17 13:05:00,61.2,61.2,61.1,61.14,28000.0,45.5683,45.5683,45.4939,45.5237,28000.0
2014-10-17 13:10:00,61.12,61.14,61.09,61.14,30400.0,45.5088,45.5237,45.4864,45.5237,30400.0
2014-10-17 13:15:00,61.15,61.31,61.13,61.3,39300.0,45.5311,45.6502,45.5162,45.6428,39300.0
2014-10-17 13:20:00,61.3,61.3,61.18,61.19,31800.0,45.6428,45.6428,45.5535,45.5609,31800.0
2014-10-17 13:25:00,61.19,61.23,61.16,61.17,30100.0,45.5609,45.5907,45.5386,45.546,30100.0
2014-10-17 13:30:00,61.17,61.24,61.12,61.16,32000.0,45.546,45.5981,45.5088,45.5386,32000.0
2014-10-17 13:35:00,61.16,61.3,61.13,61.27,38600.0,45.5386,45.6428,45.5162,45.6205,38600.0
2014-10-17 13:40:00,61.27,61.27,61.17,61.18,31100.0,45.6205,45.6205,45.546,45.5535,31100.0
2014-10-17 13:45:00,61.18,61.21,61.15,61.15,25100.0,45.5535,45.5758,45.5311,45.5311,25100.0
2014-10-17 13:50:00,61.14,61.21,61.13,61.19,36200.0,45.5237,45.5758,45.5162,45.5609,36200.0
2014-10-17 13:55:00,61.18,61.23,61.09,61.18,32800.0,45.5535,45.5907,45.4864,45.5535,32800.0
2014-10-17 14:00:00,61.19,61.19,61.08,61.09,36800.0,45.5609,45.5609,45.479,45.4864,36800.0
2014-10-17 14:05:00,61.11,61.14,60.94,61.01,53700.0,45.5013,45.5237,45.3748,45.4269,53700.0
2014-10-17 14:10:00,61.02,61.14,60.98,61.1,32600.0,45.4343,45.5237,45.4045,45.4939,32600.0
2014-10-17 14:15:00,61.11,61.12,61.01,61.01,38800.0,45.5013,45.5088,45.4269,45.4269,38800.0
2014-10-17 14:20:00,61.02,61.13,61.0,61.13,40200.0,45.4343,45.5162,45.4194,45.5162,40200.0
2014-10-17 14:25:00,61.13,61.15,60.99,61.09,42800.0,45.5162,45.5311,45.412,45.4864,42800.0
2014-10-17 14:30:00,61.09,61.18,61.05,61.11,48500.0,45.4864,45.5535,45.4567,45.5013,48500.0
2014-10-17 14:35:00,61.12,61.15,61.05,61.09,33900.0,45.5088,45.5311,45.4567,45.4864,33900.0
2014-10-17 14:40:00,61.1,61.24,61.08,61.2,36600.0,45.4939,45.5981,45.479,45.5683,36600.0
2014-10-17 14:45:00,61.2,61.2,61.1,61.15,34000.0,45.5683,45.5683,45.4939,45.5311,34000.0
2014-10-17 14:50:00,61.15,61.19,61.09,61.16,74100.0,45.5311,45.5609,45.4864,45.5386,74100.0
2014-10-17 14:55:00,61.16,61.21,61.13,61.21,36400.0,45.5386,45.5758,45.5162,45.5758,36400.0
2014-10-17 15:00:00,61.21,61.21,60.99,61.07,59700.0,45.5758,45.5758,45.412,45.4715,59700.0
2014-10-17 15:05:00,61.06,61.19,61.04,61.15,60900.0,45.4641,45.5609,45.4492,45.5311,60900.0
2014-10-17 15:10:00,61.15,61.33,61.15,61.33,62000.0,45.5311,45.6651,45.5311,45.6651,62000.0
2014-10-17 15:15:00,61.33,61.35,61.25,61.27,54100.0,45.6651,45.68,45.6056,45.6205,54100.0
2014-10-17 15:20:00,61.27,61.3,61.22,61.25,45700.0,45.6205,45.6428,45.5832,45.6056,45700.0
2014-10-17 15:25:00,61.26,61.3,61.2,61.24,56900.0,45.613,45.6428,45.5683,45.5981,56900.0
2014-10-17 15:30:00,61.25,61.35,61.22,61.26,96900.0,45.6056,45.68,45.5832,45.613,96900.0
2014-10-17 15:35:00,61.26,61.3,61.22,61.28,107600.0,45.613,45.6428,45.5832,45.6279,107600.0
2014-10-17 15:40:00,61.28,61.49,61.28,61.47,157200.0,45.6279,45.7843,45.6279,45.7694,157200.0
2014-10-17 15:45:00,61.45,61.48,61.33,61.34,123600.0,45.7545,45.7768,45.6651,45.6726,123600.0
2014-10-17 15:50:00,61.34,61.35,61.26,61.32,110400.0,45.6726,45.68,45.613,45.6577,110400.0
2014-10-17 15:55:00,61.32,61.33,61.15,61.2,455800.0,45.6577,45.6651,45.5311,45.5683,455800.0
2014-10-20 09:30:00,60.88,61.0,60.83,60.91,83900.0,45.3301,45.4194,45.2928,45.3524,83900.0
2014-10-20 09:35:00,60.91,60.98,60.87,60.94,58300.0,45.3524,45.4045,45.3226,45.3748,58300.0
2014-10-20 09:40:00,60.95,61.04,60.87,61.02,40900.0,45.3822,45.4492,45.3226,45.4343,40900.0
2014-10-20 09:45:00,61.01,61.01,60.82,60.82,59400.0,45.4269,45.4269,45.2854,45.2854,59400.0
2014-10-20 09:50:00,60.83,60.83,60.64,60.69,69900.0,45.2928,45.2928,45.1514,45.1886,69900.0
2014-10-20 09:55:00,60.7,60.83,60.66,60.72,55900.0,45.1961,45.2928,45.1663,45.2109,55900.0
2014-10-20 10:00:00,60.73,60.86,60.7,60.78,46200.0,45.2184,45.3152,45.1961,45.2556,46200.0
2014-10-20 10:05:00,60.81,60.89,60.75,60.77,83200.0,45.278,45.3375,45.2333,45.2482,83200.0
2014-10-20 10:10:00,60.75,60.96,60.75,60.88,53400.0,45.2333,45.3896,45.2333,45.3301,53400.0
2014-10-20 10:15:00,60.9,60.96,60.8,60.9,24800.0,45.345,45.3896,45.2705,45.345,24800.0
2014-10-20 10:20:00,60.91,61.18,60.89,61.18,32000.0,45.3524,45.5535,45.3375,45.5535,32000.0
2014-10-20 10:25:00,61.16,61.17,61.01,61.02,24500.0,45.5386,45.546,45.4269,45.4343,24500.0
2014-10-20 10:30:00,61.03,61.09,61.0,61.02,26600.0,45.4418,45.4864,45.4194,45.4343,26600.0
2014-10-20 10:35:00,61.03,61.1,60.95,60.98,33400.0,45.4418,45.4939,45.3822,45.4045,33400.0
2014-10-20 10:40:00,60.99,61.18,60.98,61.14,20700.0,45.412,45.5535,45.4045,45.5237,20700.0
2014-10-20 10:45:00,61.15,61.19,61.08,61.13,37400.0,45.5311,45.5609,45.479,45.5162,37400.0
2014-10-20 10:50:00,61.14,61.14,61.0,61.01,26700.0,45.5237,45.5237,45.4194,45.4269,26700.0
2014-10-20 10:55:00,61.0,61.11,60.99,61.03,20000.0,45.4194,45.5013,45.412,45.4418,20000.0
2014-10-20 11:00:00,61.03,61.05,60.98,61.0,29500.0,45.4418,45.4567,45.4045,45.4194,29500.0
2014-10-20 11:05:00,60.99,61.14,60.99,61.14,33400.0,45.412,45.5237,45.412,45.5237,33400.0
2014-10-20 11:10:00,61.15,61.15,61.01,61.09,49500.0,45.5311,45.5311,45.4269,45.4864,49500.0
2014-10-20 11:15:00,61.09,61.14,61.08,61.13,23500.0,45.4864,45.5237,45.479,45.5162,23500.0
2014-10-20 11:20:00,61.13,61.19,61.09,61.17,42200.0,45.5162,45.5609,45.4864,45.546,42200.0
2014-10-20 11:25:00,61.18,61.18,60.93,60.94,33900.0,45.5535,45.5535,45.3673,45.3748,33900.0
2014-10-20 11:30:00,60.94,60.97,60.9,60.97,39300.0,45.3748,45.3971,45.345,45.3971,39300.0
2014-10-20 11:35:00,60.97,61.03,60.93,60.97,25200.0,45.3971,45.4418,45.3673,45.3971,25200.0
2014-10-20 11:40:00,60.97,61.07,60.96,61.07,16300.0,45.3971,45.4715,45.3896,45.4715,16300.0
2014-10-20 11:45:00,61.07,61.09,61.01,61.02,19600.0,45.4715,45.4864,45.4269,45.4343,19600.0
2014-10-20 11:50:00,61.02,61.03,60.97,60.98,20400.0,45.4343,45.4418,45.3971,45.4045,20400.0
2014-10-20 11:55:00,60.98,61.03,60.96,61.03,19400.0,45.4045,45.4418,45.3896,45.4418,19400.0
2014-10-20 12:00:00,61.04,61.11,61.02,61.08,25300.0,45.4492,45.5013,45.4343,45.479,25300.0
2014-10-20 12:05:00,61.08,61.09,61.03,61.03,31500.0,45.479,45.4864,45.4418,45.4418,31500.0
2014-10-20 12:10:00,61.02,61.06,61.0,61.01,31500.0,45.4343,45.4641,45.4194,45.4269,31500.0
2014-10-20 12:15:00,61.01,61.04,60.98,61.04,16900.0,45.4269,45.4492,45.4045,45.4492,16900.0
2014-10-20 12:20:00,61.04,61.06,61.01,61.04,12500.0,45.4492,45.4641,45.4269,45.4492,12500.0
2014-10-20 12:25:00,61.04,61.04,61.0,61.02,20500.0,45.4492,45.4492,45.4194,45.4343,20500.0
2014-10-20 12:30:00,61.01,61.02,60.93,60.98,29600.0,45.4269,45.4343,45.3673,45.4045,29600.0
2014-10-20 12:35:00,60.98,61.01,60.95,60.96,25100.0,45.4045,45.4269,45.3822,45.3896,25100.0
2014-10-20 12:40:00,60.96,60.98,60.91,60.93,24600.0,45.3896,45.4045,45.3524,45.3673,24600.0
2014-10-20 12:45:00,60.92,60.94,60.88,60.93,20200.0,45.3599,45.3748,45.3301,45.3673,20200.0
2014-10-20 12:50:00,60.92,60.94,60.89,60.93,23700.0,45.3599,45.3748,45.3375,45.3673,23700.0
2014-10-20 12:55:00,60.93,60.93,60.84,60.86,23800.0,45.3673,45.3673,45.3003,45.3152,23800.0
2014-10-20 13:00:00,60.87,60.91,60.85,60.87,23900.0,45.3226,45.3524,45.3077,45.3226,23900.0
2014-10-20 13:05:00,60.88,60.93,60.86,60.93,20100.0,45.3301,45.3673,45.3152,45.3673,20100.0
2014-10-20 13:10:00,60.94,60.96,60.9,60.95,16000.0,45.3748,45.3896,45.345,45.3822,16000.0
2014-10-20 13:15:00,60.95,60.98,60.93,60.96,15800.0,45.3822,45.4045,45.3673,45.3896,15800.0
2014-10-20 13:20:00,60.98,61.02,60.96,60.98,15200.0,45.4045,45.4343,45.3896,45.4045,15200.0
2014-10-20 13:25:00,60.99,61.06,60.97,61.03,14700.0,45.412,45.4641,45.3971,45.4418,14700.0
2014-10-20 13:30:00,61.03,61.09,61.02,61.07,26900.0,45.4418,45.4864,45.4343,45.4715,26900.0
2014-10-20 13:35:00,61.08,61.12,61.06,61.11,16100.0,45.479,45.5088,45.4641,45.5013,16100.0
2014-10-20 13:40:00,61.11,61.13,61.09,61.1,16700.0,45.5013,45.5162,45.4864,45.4939,16700.0
2014-10-20 13:45:00,61.1,61.13,61.04,61.06,34900.0,45.4939,45.5162,45.4492,45.4641,34900.0
2014-10-20 13:50:00,61.06,61.09,61.05,61.06,25700.0,45.4641,45.4864,45.4567,45.4641,25700.0
2014-10-20 13:55:00,61.07,61.08,61.03,61.03,21200.0,45.4715,45.479,45.4418,45.4418,21200.0
2014-10-20 14:00:00,61.03,61.16,61.03,61.14,30800.0,45.4418,45.5386,45.4418,45.5237,30800.0
2014-10-20 14:05:00,61.14,61.19,61.12,61.14,32100.0,45.5237,45.5609,45.5088,45.5237,32100.0
2014-10-20 14:10:00,61.14,61.2,61.14,61.17,20800.0,45.5237,45.5683,45.5237,45.546,20800.0
2014-10-20 14:15:00,61.16,61.17,61.05,61.05,15700.0,45.5386,45.546,45.4567,45.4567,15700.0
2014-10-20 14:20:00,61.05,61.11,61.04,61.04,42600.0,45.4567,45.5013,45.4492,45.4492,42600.0
2014-10-20 14:25:00,61.05,61.08,61.02,61.05,55500.0,45.4567,45.479,45.4343,45.4567,55500.0
2014-10-20 14:30:00,61.04,61.04,61.0,61.01,21900.0,45.4492,45.4492,45.4194,45.4269,21900.0
2014-10-20 14:35:00,61.0,61.01,60.97,60.97,26200.0,45.4194,45.4269,45.3971,45.3971,26200.0
2014-10-20 14:40:00,60.98,61.02,60.97,60.98,38300.0,45.4045,45.4343,45.3971,45.4045,38300.0
2014-10-20 14:45:00,60.98,60.99,60.91,60.93,75400.0,45.4045,45.412,45.3524,45.3673,75400.0
2014-10-20 14:50:00,60.94,60.95,60.91,60.94,48000.0,45.3748,45.3822,45.3524,45.3748,48000.0
2014-10-20 14:55:00,60.94,60.95,60.91,60.93,49500.0,45.3748,45.3822,45.3524,45.3673,49500.0
2014-10-20 15:00:00,60.94,60.99,60.93,60.97,36500.0,45.3748,45.412,45.3673,45.3971,36500.0
2014-10-20 15:05:00,60.97,61.08,60.97,61.01,48600.0,45.3971,45.479,45.3971,45.4269,48600.0
2014-10-20 15:10:00,61.01,61.02,60.96,60.99,74000.0,45.4269,45.4343,45.3896,45.412,74000.0
2014-10-20 15:15:00,60.98,61.02,60.95,60.95,41000.0,45.4045,45.4343,45.3822,45.3822,41000.0
2014-10-20 15:20:00,60.95,60.99,60.92,60.96,39000.0,45.3822,45.412,45.3599,45.3896,39000.0
2014-10-20 15:25:00,60.96,60.97,60.94,60.97,33800.0,45.3896,45.3971,45.3748,45.3971,33800.0
2014-10-20 15:30:00,60.98,61.03,60.97,61.02,47100.0,45.4045,45.4418,45.3971,45.4343,47100.0
2014-10-20 15:35:00,61.02,61.02,60.97,61.02,68800.0,45.4343,45.4343,45.3971,45.4343,68800.0
2014-10-20 15:40:00,61.03,61.08,61.0,61.08,72900.0,45.4418,45.479,45.4194,45.479,72900.0
2014-10-20 15:45:00,61.07,61.17,61.07,61.14,93000.0,45.4715,45.546,45.4715,45.5237,93000.0
2014-10-20 15:50:00,61.14,61.19,61.13,61.18,66600.0,45.5237,45.5609,45.5162,45.5535,66600.0
2014-10-20 15:55:00,61.18,61.24,61.17,61.22,222800.0,45.5535,45.5981,45.546,45.5832,222800.0
2014-10-21 09:30:00,61.75,61.93,61.71,61.86,58800.0,45.9779,46.1119,45.9481,46.0598,58800.0
2014-10-21 09:35:00,61.86,61.95,61.74,61.87,28400.0,46.0598,46.1268,45.9704,46.0672,28400.0
2014-10-21 09:40:00,61.84,62.14,61.84,62.1,27300.0,46.0449,46.2682,46.0449,46.2385,27300.0
2014-10-21 09:45:00,62.12,62.25,62.1,62.19,23200.0,46.2534,46.3502,46.2385,46.3055,23200.0
2014-10-21 09:50:00,62.2,62.29,62.19,62.22,23900.0,46.3129,46.3799,46.3055,46.3278,23900.0
2014-10-21 09:55:00,62.24,62.27,62.13,62.18,20200.0,46.3427,46.365,46.2608,46.298,20200.0
2014-10-21 10:00:00,62.17,62.23,62.08,62.17,29800.0,46.2906,46.3353,46.2236,46.2906,29800.0
2014-10-21 10:05:00,62.2,62.23,62.07,62.16,34300.0,46.3129,46.3353,46.2161,46.2831,34300.0
2014-10-21 10:10:00,62.17,62.24,62.15,62.24,24500.0,46.2906,46.3427,46.2757,46.3427,24500.0
2014-10-21 10:15:00,62.23,62.24,62.1,62.19,19600.0,46.3353,46.3427,46.2385,46.3055,19600.0
2014-10-21 10:20:00,62.18,62.3,62.16,62.3,59600.0,46.298,46.3874,46.2831,46.3874,59600.0
2014-10-21 10:25:00,62.3,62.35,62.29,62.33,24300.0,46.3874,46.4246,46.3799,46.4097,24300.0
2014-10-21 10:30:00,62.34,62.4,62.28,62.28,24700.0,46.4172,46.4618,46.3725,46.3725,24700.0
2014-10-21 10:35:00,62.29,62.29,62.23,62.26,38700.0,46.3799,46.3799,46.3353,46.3576,38700.0
2014-10-21 10:40:00,62.26,62.32,62.25,62.3,36400.0,46.3576,46.4023,46.3502,46.3874,36400.0
2014-10-21 10:45:00,62.32,62.4,62.32,62.38,18500.0,46.4023,46.4618,46.4023,46.4469,18500.0
2014-10-21 10:50:00,62.4,62.4,62.3,62.33,28700.0,46.4618,46.4618,46.3874,46.4097,28700.0
2014-10-21 10:55:00,62.33,62.38,62.33,62.38,15900.0,46.4097,46.4469,46.4097,46.4469,15900.0
2014-10-21 11:00:00,62.38,62.43,62.37,62.43,15700.0,46.4469,46.4842,46.4395,46.4842,15700.0
2014-10-21 11:05:00,62.43,62.47,62.41,62.47,30900.0,46.4842,46.514,46.4693,46.514,30900.0
2014-10-21 11:10:00,62.47,62.48,62.4,62.41,20700.0,46.514,46.5214,46.4618,46.4693,20700.0
2014-10-21 11:15:00,62.41,62.44,62.37,62.38,29300.0,46.4693,46.4916,46.4395,46.4469,29300.0
2014-10-21 11:20:00,62.38,62.47,62.38,62.46,23300.0,46.4469,46.514,46.4469,46.5065,23300.0
2014-10-21 11:25:00,62.47,62.53,62.43,62.53,27400.0,46.514,46.5586,46.4842,46.5586,27400.0
2014-10-21 11:30:00,62.53,62.54,62.5,62.54,32000.0,46.5586,46.5661,46.5363,46.5661,32000.0
2014-10-21 11:35:00,62.55,62.63,62.55,62.6,33500.0,46.5735,46.6331,46.5735,46.6108,33500.0
2014-10-21 11:40:00,62.6,62.67,62.58,62.6,39200.0,46.6108,46.6629,46.5959,46.6108,39200.0
2014-10-21 11:45:00,62.61,62.66,62.59,62.6,32200.0,46.6182,46.6554,46.6033,46.6108,32200.0
2014-10-21 11:50:00,62.6,62.65,62.59,62.61,16200.0,46.6108,46.648,46.6033,46.6182,16200.0
2014-10-21 11:55:00,62.62,62.66,62.61,62.63,13000.0,46.6256,46.6554,46.6182,46.6331,13000.0
2014-10-21 12:00:00,62.64,62.68,62.64,62.66,12400.0,46.6405,46.6703,46.6405,46.6554,12400.0
2014-10-21 12:05:00,62.66,62.67,62.63,62.64,13200.0,46.6554,46.6629,46.6331,46.6405,13200.0
2014-10-21 12:10:00,62.64,62.7,62.63,62.66,60600.0,46.6405,46.6852,46.6331,46.6554,60600.0
2014-10-21 12:15:00,62.65,62.72,62.6,62.72,52600.0,46.648,46.7001,46.6108,46.7001,52600.0
2014-10-21 12:20:00,62.73,62.78,62.71,62.76,27600.0,46.7076,46.7448,46.6927,46.7299,27600.0
2014-10-21 12:25:00,62.76,62.78,62.72,62.78,26300.0,46.7299,46.7448,46.7001,46.7448,26300.0
2014-10-21 12:30:00,62.78,62.79,62.71,62.73,20800.0,46.7448,46.7522,46.6927,46.7076,20800.0
2014-10-21 12:35:00,62.72,62.74,62.67,62.68,39600.0,46.7001,46.715,46.6629,46.6703,39600.0
2014-10-21 12:40:00,62.69,62.72,62.69,62.72,19200.0,46.6778,46.7001,46.6778,46.7001,19200.0
2014-10-21 12:45:00,62.73,62.75,62.73,62.74,24000.0,46.7076,46.7224,46.7076,46.715,24000.0
2014-10-21 12:50:00,62.75,62.75,62.65,62.66,24000.0,46.7224,46.7224,46.648,46.6554,24000.0
2014-10-21 12:55:00,62.66,62.67,62.62,62.67,32100.0,46.6554,46.6629,46.6256,46.6629,32100.0
2014-10-21 13:00:00,62.67,62.74,62.67,62.74,28200.0,46.6629,46.715,46.6629,46.715,28200.0
2014-10-21 13:05:00,62.74,62.74,62.68,62.69,13500.0,46.715,46.715,46.6703,46.6778,13500.0
2014-10-21 13:10:00,62.68,62.74,62.68,62.74,21200.0,46.6703,46.715,46.6703,46.715,21200.0
2014-10-21 13:15:00,62.74,62.74,62.7,62.7,131100.0,46.715,46.715,46.6852,46.6852,131100.0
2014-10-21 13:20:00,62.71,62.72,62.63,62.67,39300.0,46.6927,46.7001,46.6331,46.6629,39300.0
2014-10-21 13:25:00,62.66,62.7,62.65,62.67,51200.0,46.6554,46.6852,46.648,46.6629,51200.0
2014-10-21 13:30:00,62.67,62.79,62.66,62.77,120200.0,46.6629,46.7522,46.6554,46.7373,120200.0
2014-10-21 13:35:00,62.76,62.78,62.68,62.75,38600.0,46.7299,46.7448,46.6703,46.7224,38600.0
2014-10-21 13:40:00,62.75,62.79,62.73,62.79,20500.0,46.7224,46.7522,46.7076,46.7522,20500.0
2014-10-21 13:45:00,62.79,62.82,62.76,62.79,17400.0,46.7522,46.7746,46.7299,46.7522,17400.0
2014-10-21 13:50:00,62.8,62.86,62.79,62.83,21300.0,46.7597,46.8043,46.7522,46.782,21300.0
2014-10-21 13:55:00,62.84,62.86,62.79,62.82,24500.0,46.7895,46.8043,46.7522,46.7746,24500.0
2014-10-21 14:00:00,62.83,62.86,62.79,62.86,31400.0,46.782,46.8043,46.7522,46.8043,31400.0
2014-10-21 14:05:00,62.86,62.95,62.86,62.93,21800.0,46.8043,46.8714,46.8043,46.8565,21800.0
2014-10-21 14:10:00,62.92,62.94,62.88,62.94,23100.0,46.849,46.8639,46.8192,46.8639,23100.0
2014-10-21 14:15:00,62.93,62.94,62.89,62.89,25500.0,46.8565,46.8639,46.8267,46.8267,25500.0
2014-10-21 14:20:00,62.89,62.91,62.88,62.9,12000.0,46.8267,46.8416,46.8192,46.8341,12000.0
2014-10-21 14:25:00,62.9,62.9,62.83,62.83,23400.0,46.8341,46.8341,46.782,46.782,23400.0
2014-10-21 14:30:00,62.83,62.88,62.81,62.84,29300.0,46.782,46.8192,46.7671,46.7895,29300.0
2014-10-21 14:35:00,62.85,62.88,62.82,62.87,14300.0,46.7969,46.8192,46.7746,46.8118,14300.0
2014-10-21 14:40:00,62.88,62.89,62.83,62.85,15900.0,46.8192,46.8267,46.782,46.7969,15900.0
2014-10-21 14:45:00,62.86,62.86,62.79,62.81,43300.0,46.8043,46.8043,46.7522,46.7671,43300.0
2014-10-21 14:50:00,62.82,62.86,62.81,62.86,26500.0,46.7746,46.8043,46.7671,46.8043,26500.0
2014-10-21 14:55:00,62.86,62.89,62.85,62.86,17200.0,46.8043,46.8267,46.7969,46.8043,17200.0
2014-10-21 15:00:00,62.86,62.9,62.83,62.89,32400.0,46.8043,46.8341,46.782,46.8267,32400.0
2014-10-21 15:05:00,62.89,62.91,62.88,62.89,33200.0,46.8267,46.8416,46.8192,46.8267,33200.0
2014-10-21 15:10:00,62.89,63.02,62.89,63.01,77400.0,46.8267,46.9235,46.8267,46.916,77400.0
2014-10-21 15:15:00,63.01,63.04,62.94,63.02,33000.0,46.916,46.9384,46.8639,46.9235,33000.0
2014-10-21 15:20:00,63.03,63.09,62.99,63.07,47200.0,46.9309,46.9756,46.9011,46.9607,47200.0
2014-10-21 15:25:00,63.08,63.12,63.06,63.12,41800.0,46.9682,46.9979,46.9533,46.9979,41800.0
2014-10-21 15:30:00,63.12,63.12,63.04,63.04,58100.0,46.9979,46.9979,46.9384,46.9384,58100.0
2014-10-21 15:35:00,63.05,63.06,63.0,63.04,64500.0,46.9458,46.9533,46.9086,46.9384,64500.0
2014-10-21 15:40:00,63.04,63.09,63.01,63.07,61300.0,46.9384,46.9756,46.916,46.9607,61300.0
2014-10-21 15:45:00,63.07,63.1,63.05,63.05,82800.0,46.9607,46.983,46.9458,46.9458,82800.0
2014-10-21 15:50:00,63.06,63.06,62.99,63.0,116000.0,46.9533,46.9533,46.9011,46.9086,116000.0
2014-10-21 15:55:00,63.0,63.0,62.9,62.94,396200.0,46.9086,46.9086,46.8341,46.8639,396200.0
2014-10-22 09:30:00,63.08,63.29,62.71,62.79,177400.0,46.9682,47.1245,46.6927,46.7522,177400.0
2014-10-22 09:35:00,62.79,62.8,62.29,62.31,241900.0,46.7522,46.7597,46.3799,46.3948,241900.0
2014-10-22 09:40:00,62.31,62.73,62.31,62.72,88800.0,46.3948,46.7076,46.3948,46.7001,88800.0
2014-10-22 09:45:00,62.71,62.72,62.53,62.66,95500.0,46.6927,46.7001,46.5586,46.6554,95500.0
2014-10-22 09:50:00,62.67,62.79,62.66,62.75,32800.0,46.6629,46.7522,46.6554,46.7224,32800.0
2014-10-22 09:55:00,62.75,62.82,62.71,62.82,31600.0,46.7224,46.7746,46.6927,46.7746,31600.0
2014-10-22 10:00:00,62.82,62.89,62.64,62.66,57600.0,46.7746,46.8267,46.6405,46.6554,57600.0
2014-10-22 10:05:00,62.64,62.68,62.49,62.5,29400.0,46.6405,46.6703,46.5289,46.5363,29400.0
2014-10-22 10:10:00,62.5,62.62,62.44,62.46,68500.0,46.5363,46.6256,46.4916,46.5065,68500.0
2014-10-22 10:15:00,62.47,62.47,62.31,62.34,54000.0,46.514,46.514,46.3948,46.4172,54000.0
2014-10-22 10:20:00,62.34,62.37,62.29,62.32,69400.0,46.4172,46.4395,46.3799,46.4023,69400.0
2014-10-22 10:25:00,62.31,62.43,62.29,62.36,57800.0,46.3948,46.4842,46.3799,46.4321,57800.0
2014-10-22 10:30:00,62.36,62.37,62.3,62.35,65100.0,46.4321,46.4395,46.3874,46.4246,65100.0
2014-10-22 10:35:00,62.35,62.35,62.26,62.26,51700.0,46.4246,46.4246,46.3576,46.3576,51700.0
2014-10-22 10:40:00,62.26,62.27,62.2,62.23,52400.0,46.3576,46.365,46.3129,46.3353,52400.0
2014-10-22 10:45:00,62.23,62.26,62.16,62.18,79200.0,46.3353,46.3576,46.2831,46.298,79200.0
2014-10-22 10:50:00,62.18,62.25,62.17,62.2,87000.0,46.298,46.3502,46.2906,46.3129,87000.0
2014-10-22 10:55:00,62.21,62.23,62.12,62.13,46600.0,46.3204,46.3353,46.2534,46.2608,46600.0
2014-10-22 11:00:00,62.14,62.17,62.1,62.11,60700.0,46.2682,46.2906,46.2385,46.2459,60700.0
2014-10-22 11:05:00,62.13,62.2,62.12,62.19,51100.0,46.2608,46.3129,46.2534,46.3055,51100.0
2014-10-22 11:10:00,62.19,62.3,62.17,62.26,46400.0,46.3055,46.3874,46.2906,46.3576,46400.0
2014-10-22 11:15:00,62.27,62.28,62.17,62.19,77500.0,46.365,46.3725,46.2906,46.3055,77500.0
2014-10-22 11:20:00,62.19,62.25,62.19,62.21,36200.0,46.3055,46.3502,46.3055,46.3204,36200.0
2014-10-22 11:25:00,62.2,62.21,62.04,62.05,80100.0,46.3129,46.3204,46.1938,46.2012,80100.0
2014-10-22 11:30:00,62.06,62.06,61.96,62.03,78000.0,46.2087,46.2087,46.1342,46.1863,78000.0
2014-10-22 11:35:00,62.03,62.04,61.98,61.98,37100.0,46.1863,46.1938,46.1491,46.1491,37100.0
2014-10-22 11:40:00,61.99,62.0,61.95,61.95,65100.0,46.1566,46.164,46.1268,46.1268,65100.0
2014-10-22 11:45:00,61.95,61.98,61.87,61.88,39000.0,46.1268,46.1491,46.0672,46.0747,39000.0
2014-10-22 11:50:00,61.88,61.89,61.77,61.78,70100.0,46.0747,46.0821,45.9928,46.0002,70100.0
2014-10-22 11:55:00,61.77,61.8,61.73,61.8,68200.0,45.9928,46.0151,45.963,46.0151,68200.0
2014-10-22 12:00:00,61.79,61.89,61.79,61.89,40400.0,46.0076,46.0821,46.0076,46.0821,40400.0
2014-10-22 12:05:00,61.89,61.89,61.81,61.83,42200.0,46.0821,46.0821,46.0225,46.0374,42200.0
2014-10-22 12:10:00,61.82,61.84,61.78,61.79,33400.0,46.03,46.0449,46.0002,46.0076,33400.0
2014-10-22 12:15:00,61.78,61.8,61.67,61.7,52400.0,46.0002,46.0151,45.9183,45.9406,52400.0
2014-10-22 12:20:00,61.7,61.77,61.69,61.77,44400.0,45.9406,45.9928,45.9332,45.9928,44400.0
2014-10-22 12:25:00,61.76,61.79,61.74,61.75,50500.0,45.9853,46.0076,45.9704,45.9779,50500.0
2014-10-22 12:30:00,61.75,61.76,61.69,61.7,58200.0,45.9779,45.9853,45.9332,45.9406,58200.0
2014-10-22 12:35:00,61.7,61.71,61.61,61.62,60700.0,45.9406,45.9481,45.8736,45.8811,60700.0
2014-10-22 12:40:00,61.62,61.62,61.53,61.57,136100.0,45.8811,45.8811,45.8141,45.8438,136100.0
2014-10-22 12:45:00,61.57,61.58,61.44,61.46,94100.0,45.8438,45.8513,45.747,45.7619,94100.0
2014-10-22 12:50:00,61.46,61.47,61.41,61.44,84000.0,45.7619,45.7694,45.7247,45.747,84000.0
2014-10-22 12:55:00,61.43,61.48,61.39,61.44,89800.0,45.7396,45.7768,45.7098,45.747,89800.0
2014-10-22 13:00:00,61.45,61.56,61.44,61.56,82900.0,45.7545,45.8364,45.747,45.8364,82900.0
2014-10-22 13:05:00,61.55,61.68,61.53,61.68,55500.0,45.8289,45.9257,45.8141,45.9257,55500.0
2014-10-22 13:10:00,61.69,61.78,61.69,61.71,69800.0,45.9332,46.0002,45.9332,45.9481,69800.0
2014-10-22 13:15:00,61.72,61.72,61.66,61.67,58700.0,45.9555,45.9555,45.9109,45.9183,58700.0
2014-10-22 13:20:00,61.67,61.68,61.58,61.58,43700.0,45.9183,45.9257,45.8513,45.8513,43700.0
2014-10-22 13:25:00,61.57,61.57,61.5,61.52,33300.0,45.8438,45.8438,45.7917,45.8066,33300.0
2014-10-22 13:30:00,61.52,61.53,61.48,61.5,35000.0,45.8066,45.8141,45.7768,45.7917,35000.0
2014-10-22 13:35:00,61.51,61.55,61.5,61.51,48000.0,45.7992,45.8289,45.7917,45.7992,48000.0
2014-10-22 13:40:00,61.5,61.52,61.46,61.48,74700.0,45.7917,45.8066,45.7619,45.7768,74700.0
2014-10-22 13:45:00,61.49,61.49,61.38,61.39,36400.0,45.7843,45.7843,45.7024,45.7098,36400.0
2014-10-22 13:50:00,61.38,61.4,61.33,61.34,58000.0,45.7024,45.7173,45.6651,45.6726,58000.0
2014-10-22 13:55:00,61.35,61.35,61.28,61.34,47800.0,45.68,45.68,45.6279,45.6726,47800.0
2014-10-22 14:00:00,61.33,61.36,61.27,61.27,72900.0,45.6651,45.6875,45.6205,45.6205,72900.0
2014-10-22 14:05:00,61.28,61.28,61.24,61.25,91700.0,45.6279,45.6279,45.5981,45.6056,91700.0
2014-10-22 14:10:00,61.25,61.27,61.22,61.25,54000.0,45.6056,45.6205,45.5832,45.6056,54000.0
2014-10-22 14:15:00,61.24,61.24,61.16,61.17,56400.0,45.5981,45.5981,45.5386,45.546,56400.0
2014-10-22 14:20:00,61.17,61.19,61.09,61.16,76100.0,45.546,45.5609,45.4864,45.5386,76100.0
2014-10-22 14:25:00,61.15,61.19,61.09,61.1,62300.0,45.5311,45.5609,45.4864,45.4939,62300.0
2014-10-22 14:30:00,61.11,61.11,60.97,60.98,112500.0,45.5013,45.5013,45.3971,45.4045,112500.0
2014-10-22 14:35:00,60.97,61.02,60.96,60.98,99000.0,45.3971,45.4343,45.3896,45.4045,99000.0
2014-10-22 14:40:00,60.99,61.15,60.96,61.12,115900.0,45.412,45.5311,45.3896,45.5088,115900.0
2014-10-22 14:45:00,61.12,61.23,61.11,61.2,42900.0,45.5088,45.5907,45.5013,45.5683,42900.0
2014-10-22 14:50:00,61.21,61.22,61.15,61.16,60200.0,45.5758,45.5832,45.5311,45.5386,60200.0
2014-10-22 14:55:00,61.17,61.38,61.17,61.37,48900.0,45.546,45.7024,45.546,45.6949,48900.0
2014-10-22 15:00:00,61.37,61.4,61.34,61.4,59000.0,45.6949,45.7173,45.6726,45.7173,59000.0
2014-10-22 15:05:00,61.4,61.4,61.32,61.32,62700.0,45.7173,45.7173,45.6577,45.6577,62700.0
2014-10-22 15:10:00,61.32,61.33,61.25,61.25,85400.0,45.6577,45.6651,45.6056,45.6056,85400.0
2014-10-22 15:15:00,61.25,61.25,61.12,61.12,96700.0,45.6056,45.6056,45.5088,45.5088,96700.0
2014-10-22 15:20:00,61.12,61.16,61.1,61.12,71000.0,45.5088,45.5386,45.4939,45.5088,71000.0
2014-10-22 15:25:00,61.12,61.22,61.12,61.2,58300.0,45.5088,45.5832,45.5088,45.5683,58300.0
2014-10-22 15:30:00,61.21,61.21,61.03,61.05,91600.0,45.5758,45.5758,45.4418,45.4567,91600.0
2014-10-22 15:35:00,61.05,61.08,61.02,61.04,100700.0,45.4567,45.479,45.4343,45.4492,100700.0
2014-10-22 15:40:00,61.05,61.07,61.0,61.0,111200.0,45.4567,45.4715,45.4194,45.4194,111200.0
2014-10-22 15:45:00,61.0,61.04,60.96,60.96,146700.0,45.4194,45.4492,45.3896,45.3896,146700.0
2014-10-22 15:50:00,60.96,60.96,60.94,60.95,187900.0,45.3896,45.3896,45.3748,45.3822,187900.0
2014-10-22 15:55:00,60.95,60.97,60.91,60.95,255300.0,45.3822,45.3971,45.3524,45.3822,255300.0
2014-10-23 09:30:00,61.69,61.87,61.61,61.82,103900.0,45.9332,46.0672,45.8736,46.03,103900.0
2014-10-23 09:35:00,61.83,62.0,61.72,62.0,68000.0,46.0374,46.164,45.9555,46.164,68000.0
2014-10-23 09:40:00,61.99,62.17,61.82,61.91,35900.0,46.1566,46.2906,46.03,46.097,35900.0
2014-10-23 09:45:00,61.9,61.96,61.75,61.75,25800.0,46.0896,46.1342,45.9779,45.9779,25800.0
2014-10-23 09:50:00,61.77,61.87,61.71,61.86,24200.0,45.9928,46.0672,45.9481,46.0598,24200.0
2014-10-23 09:55:00,61.86,61.88,61.74,61.76,14300.0,46.0598,46.0747,45.9704,45.9853,14300.0
2014-10-23 10:00:00,61.77,61.96,61.77,61.91,28100.0,45.9928,46.1342,45.9928,46.097,28100.0
2014-10-23 10:05:00,61.94,62.11,61.88,61.98,50800.0,46.1193,46.2459,46.0747,46.1491,50800.0
2014-10-23 10:10:00,61.96,61.97,61.89,61.96,59800.0,46.1342,46.1417,46.0821,46.1342,59800.0
2014-10-23 10:15:00,61.96,62.07,61.96,62.03,36400.0,46.1342,46.2161,46.1342,46.1863,36400.0
2014-10-23 10:20:00,62.02,62.02,61.95,61.99,30400.0,46.1789,46.1789,46.1268,46.1566,30400.0
2014-10-23 10:25:00,62.0,62.06,61.96,61.98,20400.0,46.164,46.2087,46.1342,46.1491,20400.0
2014-10-23 10:30:00,62.01,62.07,61.97,62.01,53200.0,46.1715,46.2161,46.1417,46.1715,53200.0
2014-10-23 10:35:00,62.01,62.06,61.99,62.03,34900.0,46.1715,46.2087,46.1566,46.1863,34900.0
2014-10-23 10:40:00,62.02,62.03,61.94,62.02,23500.0,46.1789,46.1863,46.1193,46.1789,23500.0
2014-10-23 10:45:00,62.03,62.06,61.97,62.03,30000.0,46.1863,46.2087,46.1417,46.1863,30000.0
2014-10-23 10:50:00,62.02,62.05,61.96,61.97,25700.0,46.1789,46.2012,46.1342,46.1417,25700.0
2014-10-23 10:55:00,61.98,62.05,61.97,62.04,37700.0,46.1491,46.2012,46.1417,46.1938,37700.0
2014-10-23 11:00:00,62.03,62.06,61.99,61.99,24800.0,46.1863,46.2087,46.1566,46.1566,24800.0
2014-10-23 11:05:00,62.0,62.06,62.0,62.01,52400.0,46.164,46.2087,46.164,46.1715,52400.0
2014-10-23 11:10:00,62.03,62.15,62.01,62.15,27600.0,46.1863,46.2757,46.1715,46.2757,27600.0
2014-10-23 11:15:00,62.15,62.15,62.08,62.11,15500.0,46.2757,46.2757,46.2236,46.2459,15500.0
2014-10-23 11:20:00,62.1,62.12,62.08,62.08,23100.0,46.2385,46.2534,46.2236,46.2236,23100.0
2014-10-23 11:25:00,62.08,62.1,62.04,62.04,13800.0,46.2236,46.2385,46.1938,46.1938,13800.0
2014-10-23 11:30:00,62.06,62.09,62.01,62.07,32900.0,46.2087,46.231,46.1715,46.2161,32900.0
2014-10-23 11:35:00,62.06,62.08,61.99,62.0,17900.0,46.2087,46.2236,46.1566,46.164,17900.0
2014-10-23 11:40:00,61.99,62.04,61.99,62.02,14000.0,46.1566,46.1938,46.1566,46.1789,14000.0
2014-10-23 11:45:00,62.02,62.06,61.98,62.06,13000.0,46.1789,46.2087,46.1491,46.2087,13000.0
2014-10-23 11:50:00,62.06,62.07,62.0,62.02,15900.0,46.2087,46.2161,46.164,46.1789,15900.0
2014-10-23 11:55:00,62.03,62.04,61.98,62.0,15500.0,46.1863,46.1938,46.1491,46.164,15500.0
2014-10-23 12:00:00,62.0,62.04,61.99,62.03,15300.0,46.164,46.1938,46.1566,46.1863,15300.0
2014-10-23 12:05:00,62.04,62.1,62.04,62.07,30500.0,46.1938,46.2385,46.1938,46.2161,30500.0
2014-10-23 12:10:00,62.06,62.08,62.04,62.07,20300.0,46.2087,46.2236,46.1938,46.2161,20300.0
2014-10-23 12:15:00,62.07,62.08,62.05,62.07,26000.0,46.2161,46.2236,46.2012,46.2161,26000.0
2014-10-23 12:20:00,62.07,62.08,62.03,62.04,122900.0,46.2161,46.2236,46.1863,46.1938,122900.0
2014-10-23 12:25:00,62.04,62.06,61.98,62.02,79900.0,46.1938,46.2087,46.1491,46.1789,79900.0
2014-10-23 12:30:00,62.02,62.04,62.0,62.01,28300.0,46.1789,46.1938,46.164,46.1715,28300.0
2014-10-23 12:35:00,62.02,62.03,61.99,61.99,13000.0,46.1789,46.1863,46.1566,46.1566,13000.0
2014-10-23 12:40:00,62.0,62.01,61.94,61.96,12500.0,46.164,46.1715,46.1193,46.1342,12500.0
2014-10-23 12:45:00,61.98,62.03,61.95,62.02,20900.0,46.1491,46.1863,46.1268,46.1789,20900.0
2014-10-23 12:50:00,62.02,62.06,62.02,62.04,6400.0,46.1789,46.2087,46.1789,46.1938,6400.0
2014-10-23 12:55:00,62.04,62.04,61.94,61.97,22700.0,46.1938,46.1938,46.1193,46.1417,22700.0
2014-10-23 13:00:00,61.96,61.99,61.93,61.94,28900.0,46.1342,46.1566,46.1119,46.1193,28900.0
2014-10-23 13:05:00,61.95,62.03,61.94,62.03,10200.0,46.1268,46.1863,46.1193,46.1863,10200.0
2014-10-23 13:10:00,62.03,62.05,62.02,62.05,14000.0,46.1863,46.2012,46.1789,46.2012,14000.0
2014-10-23 13:15:00,62.06,62.08,62.01,62.01,21400.0,46.2087,46.2236,46.1715,46.1715,21400.0
2014-10-23 13:20:00,62.02,62.04,61.99,62.02,14300.0,46.1789,46.1938,46.1566,46.1789,14300.0
2014-10-23 13:25:00,62.02,62.05,62.0,62.05,18600.0,46.1789,46.2012,46.164,46.2012,18600.0
2014-10-23 13:30:00,62.05,62.08,62.02,62.08,24800.0,46.2012,46.2236,46.1789,46.2236,24800.0
2014-10-23 13:35:00,62.07,62.09,62.04,62.07,19100.0,46.2161,46.231,46.1938,46.2161,19100.0
2014-10-23 13:40:00,62.07,62.09,62.06,62.08,11800.0,46.2161,46.231,46.2087,46.2236,11800.0
2014-10-23 13:45:00,62.09,62.17,62.08,62.17,14700.0,46.231,46.2906,46.2236,46.2906,14700.0
2014-10-23 13:50:00,62.17,62.17,62.1,62.13,13800.0,46.2906,46.2906,46.2385,46.2608,13800.0
2014-10-23 13:55:00,62.15,62.18,62.13,62.13,15700.0,46.2757,46.298,46.2608,46.2608,15700.0
2014-10-23 14:00:00,62.15,62.25,62.14,62.24,30000.0,46.2757,46.3502,46.2682,46.3427,30000.0
2014-10-23 14:05:00,62.24,62.27,62.21,62.26,16900.0,46.3427,46.365,46.3204,46.3576,16900.0
2014-10-23 14:10:00,62.26,62.34,62.26,62.33,14200.0,46.3576,46.4172,46.3576,46.4097,14200.0
2014-10-23 14:15:00,62.33,62.35,62.29,62.35,21700.0,46.4097,46.4246,46.3799,46.4246,21700.0
2014-10-23 14:20:00,62.34,62.41,62.33,62.41,22900.0,46.4172,46.4693,46.4097,46.4693,22900.0
2014-10-23 14:25:00,62.41,62.43,62.37,62.38,27700.0,46.4693,46.4842,46.4395,46.4469,27700.0
2014-10-23 14:30:00,62.38,62.38,62.28,62.28,18700.0,46.4469,46.4469,46.3725,46.3725,18700.0
2014-10-23 14:35:00,62.28,62.34,62.27,62.34,20000.0,46.3725,46.4172,46.365,46.4172,20000.0
2014-10-23 14:40:00,62.34,62.34,62.3,62.31,19700.0,46.4172,46.4172,46.3874,46.3948,19700.0
2014-10-23 14:45:00,62.31,62.34,62.29,62.32,21000.0,46.3948,46.4172,46.3799,46.4023,21000.0
2014-10-23 14:50:00,62.32,62.33,62.2,62.22,19300.0,46.4023,46.4097,46.3129,46.3278,19300.0
2014-10-23 14:55:00,62.21,62.21,61.98,62.14,99600.0,46.3204,46.3204,46.1491,46.2682,99600.0
2014-10-23 15:00:00,62.14,62.14,61.92,61.92,46000.0,46.2682,46.2682,46.1044,46.1044,46000.0
2014-10-23 15:05:00,61.92,62.06,61.92,62.01,39400.0,46.1044,46.2087,46.1044,46.1715,39400.0
2014-10-23 15:10:00,61.99,62.13,61.97,62.03,30100.0,46.1566,46.2608,46.1417,46.1863,30100.0
2014-10-23 15:15:00,62.02,62.12,61.98,62.02,35800.0,46.1789,46.2534,46.1491,46.1789,35800.0
2014-10-23 15:20:00,62.0,62.06,61.96,62.0,43100.0,46.164,46.2087,46.1342,46.164,43100.0
2014-10-23 15:25:00,61.99,62.01,61.92,61.96,28000.0,46.1566,46.1715,46.1044,46.1342,28000.0
2014-10-23 15:30:00,61.96,62.19,61.95,62.18,33600.0,46.1342,46.3055,46.1268,46.298,33600.0
2014-10-23 15:35:00,62.19,62.19,62.01,62.08,62600.0,46.3055,46.3055,46.1715,46.2236,62600.0
2014-10-23 15:40:00,62.08,62.12,62.06,62.12,69600.0,46.2236,46.2534,46.2087,46.2534,69600.0
2014-10-23 15:45:00,62.12,62.14,62.09,62.1,45600.0,46.2534,46.2682,46.231,46.2385,45600.0
2014-10-23 15:50:00,62.1,62.15,62.0,62.02,112000.0,46.2385,46.2757,46.164,46.1789,112000.0
2014-10-23 15:55:00,62.02,62.06,61.96,62.05,131800.0,46.1789,46.2087,46.1342,46.2012,131800.0
2014-10-24 09:30:00,62.01,62.27,61.89,62.0,52700.0,46.1715,46.365,46.0821,46.164,52700.0
2014-10-24 09:35:00,61.98,62.23,61.96,62.16,25700.0,46.1491,46.3353,46.1342,46.2831,25700.0
2014-10-24 09:40:00,62.16,62.19,62.06,62.14,20200.0,46.2831,46.3055,46.2087,46.2682,20200.0
2014-10-24 09:45:00,62.13,62.15,62.05,62.05,35400.0,46.2608,46.2757,46.2012,46.2012,35400.0
2014-10-24 09:50:00,62.04,62.05,61.71,61.72,47900.0,46.1938,46.2012,45.9481,45.9555,47900.0
2014-10-24 09:55:00,61.73,61.82,61.73,61.82,19700.0,45.963,46.03,45.963,46.03,19700.0
2014-10-24 10:00:00,61.82,61.94,61.75,61.78,31300.0,46.03,46.1193,45.9779,46.0002,31300.0
2014-10-24 10:05:00,61.79,61.82,61.65,61.68,50800.0,46.0076,46.03,45.9034,45.9257,50800.0
2014-10-24 10:10:00,61.69,61.86,61.66,61.82,33000.0,45.9332,46.0598,45.9109,46.03,33000.0
2014-10-24 10:15:00,61.83,61.92,61.76,61.91,10400.0,46.0374,46.1044,45.9853,46.097,10400.0
2014-10-24 10:20:00,61.91,61.94,61.87,61.92,9700.0,46.097,46.1193,46.0672,46.1044,9700.0
2014-10-24 10:25:00,61.91,61.91,61.79,61.8,20200.0,46.097,46.097,46.0076,46.0151,20200.0
2014-10-24 10:30:00,61.8,61.95,61.8,61.95,21700.0,46.0151,46.1268,46.0151,46.1268,21700.0
2014-10-24 10:35:00,61.96,62.01,61.94,61.95,19300.0,46.1342,46.1715,46.1193,46.1268,19300.0
2014-10-24 10:40:00,61.95,62.0,61.91,61.93,15500.0,46.1268,46.164,46.097,46.1119,15500.0
2014-10-24 10:45:00,61.94,61.94,61.85,61.86,26400.0,46.1193,46.1193,46.0523,46.0598,26400.0
2014-10-24 10:50:00,61.87,61.98,61.85,61.91,28100.0,46.0672,46.1491,46.0523,46.097,28100.0
2014-10-24 10:55:00,61.91,61.95,61.9,61.95,12100.0,46.097,46.1268,46.0896,46.1268,12100.0
2014-10-24 11:00:00,61.94,61.96,61.89,61.92,29700.0,46.1193,46.1342,46.0821,46.1044,29700.0
2014-10-24 11:05:00,61.94,61.95,61.89,61.92,17200.0,46.1193,46.1268,46.0821,46.1044,17200.0
2014-10-24 11:10:00,61.93,61.99,61.92,61.92,27300.0,46.1119,46.1566,46.1044,46.1044,27300.0
2014-10-24 11:15:00,61.91,61.95,61.9,61.93,24700.0,46.097,46.1268,46.0896,46.1119,24700.0
2014-10-24 11:20:00,61.93,61.96,61.92,61.93,23500.0,46.1119,46.1342,46.1044,46.1119,23500.0
2014-10-24 11:25:00,61.92,61.94,61.9,61.91,39500.0,46.1044,46.1193,46.0896,46.097,39500.0
2014-10-24 11:30:00,61.91,61.99,61.9,61.99,34800.0,46.097,46.1566,46.0896,46.1566,34800.0
2014-10-24 11:35:00,61.98,62.16,61.95,62.09,52900.0,46.1491,46.2831,46.1268,46.231,52900.0
2014-10-24 11:40:00,62.1,62.12,62.07,62.11,44200.0,46.2385,46.2534,46.2161,46.2459,44200.0
2014-10-24 11:45:00,62.1,62.11,62.07,62.07,29100.0,46.2385,46.2459,46.2161,46.2161,29100.0
2014-10-24 11:50:00,62.07,62.09,62.06,62.07,28000.0,46.2161,46.231,46.2087,46.2161,28000.0
2014-10-24 11:55:00,62.06,62.09,62.05,62.09,24600.0,46.2087,46.231,46.2012,46.231,24600.0
2014-10-24 12:00:00,62.08,62.15,62.07,62.15,16900.0,46.2236,46.2757,46.2161,46.2757,16900.0
2014-10-24 12:05:00,62.15,62.15,62.09,62.12,36300.0,46.2757,46.2757,46.231,46.2534,36300.0
2014-10-24 12:10:00,62.13,62.17,62.11,62.15,46300.0,46.2608,46.2906,46.2459,46.2757,46300.0
2014-10-24 12:15:00,62.16,62.22,62.15,62.19,68900.0,46.2831,46.3278,46.2757,46.3055,68900.0
2014-10-24 12:20:00,62.2,62.2,62.11,62.14,30700.0,46.3129,46.3129,46.2459,46.2682,30700.0
2014-10-24 12:25:00,62.14,62.18,62.11,62.11,19900.0,46.2682,46.298,46.2459,46.2459,19900.0
2014-10-24 12:30:00,62.11,62.12,62.08,62.1,24200.0,46.2459,46.2534,46.2236,46.2385,24200.0
2014-10-24 12:35:00,62.1,62.11,62.02,62.02,25500.0,46.2385,46.2459,46.1789,46.1789,25500.0
2014-10-24 12:40:00,62.02,62.06,62.02,62.05,19000.0,46.1789,46.2087,46.1789,46.2012,19000.0
2014-10-24 12:45:00,62.05,62.1,62.05,62.08,17700.0,46.2012,46.2385,46.2012,46.2236,17700.0
2014-10-24 12:50:00,62.07,62.08,61.98,61.99,51400.0,46.2161,46.2236,46.1491,46.1566,51400.0
2014-10-24 12:55:00,62.0,62.01,61.98,62.0,25700.0,46.164,46.1715,46.1491,46.164,25700.0
2014-10-24 13:00:00,62.0,62.06,62.0,62.03,39100.0,46.164,46.2087,46.164,46.1863,39100.0
2014-10-24 13:05:00,62.03,62.09,62.03,62.09,20300.0,46.1863,46.231,46.1863,46.231,20300.0
2014-10-24 13:10:00,62.08,62.12,62.03,62.07,27200.0,46.2236,46.2534,46.1863,46.2161,27200.0
2014-10-24 13:15:00,62.06,62.06,62.0,62.01,21400.0,46.2087,46.2087,46.164,46.1715,21400.0
2014-10-24 13:20:00,62.02,62.02,61.99,61.99,15800.0,46.1789,46.1789,46.1566,46.1566,15800.0
2014-10-24 13:25:00,62.0,62.04,61.99,62.03,18600.0,46.164,46.1938,46.1566,46.1863,18600.0
2014-10-24 13:30:00,62.04,62.08,62.03,62.08,31200.0,46.1938,46.2236,46.1863,46.2236,31200.0
2014-10-24 13:35:00,62.07,62.14,62.07,62.13,24700.0,46.2161,46.2682,46.2161,46.2608,24700.0
2014-10-24 13:40:00,62.13,62.13,62.04,62.04,77000.0,46.2608,46.2608,46.1938,46.1938,77000.0
2014-10-24 13:45:00,62.04,62.08,62.03,62.05,39200.0,46.1938,46.2236,46.1863,46.2012,39200.0
2014-10-24 13:50:00,62.05,62.09,62.05,62.07,16500.0,46.2012,46.231,46.2012,46.2161,16500.0
2014-10-24 13:55:00,62.06,62.1,62.06,62.09,23800.0,46.2087,46.2385,46.2087,46.231,23800.0
2014-10-24 14:00:00,62.09,62.1,62.03,62.04,24000.0,46.231,46.2385,46.1863,46.1938,24000.0
2014-10-24 14:05:00,62.05,62.16,62.05,62.15,23800.0,46.2012,46.2831,46.2012,46.2757,23800.0
2014-10-24 14:10:00,62.14,62.14,62.05,62.07,24800.0,46.2682,46.2682,46.2012,46.2161,24800.0
2014-10-24 14:15:00,62.08,62.09,62.05,62.05,21600.0,46.2236,46.231,46.2012,46.2012,21600.0
2014-10-24 14:20:00,62.05,62.11,62.05,62.1,43500.0,46.2012,46.2459,46.2012,46.2385,43500.0
2014-10-24 14:25:00,62.1,62.14,62.09,62.13,23000.0,46.2385,46.2682,46.231,46.2608,23000.0
2014-10-24 14:30:00,62.13,62.18,62.1,62.13,27400.0,46.2608,46.298,46.2385,46.2608,27400.0
2014-10-24 14:35:00,62.13,62.15,62.1,62.15,22000.0,46.2608,46.2757,46.2385,46.2757,22000.0
2014-10-24 14:40:00,62.16,62.24,62.16,62.24,18700.0,46.2831,46.3427,46.2831,46.3427,18700.0
2014-10-24 14:45:00,62.24,62.29,62.23,62.29,24800.0,46.3427,46.3799,46.3353,46.3799,24800.0
2014-10-24 14:50:00,62.28,62.28,62.21,62.22,35900.0,46.3725,46.3725,46.3204,46.3278,35900.0
2014-10-24 14:55:00,62.22,62.26,62.21,62.23,23900.0,46.3278,46.3576,46.3204,46.3353,23900.0
2014-10-24 15:00:00,62.23,62.32,62.23,62.31,35900.0,46.3353,46.4023,46.3353,46.3948,35900.0
2014-10-24 15:05:00,62.32,62.33,62.29,62.3,35000.0,46.4023,46.4097,46.3799,46.3874,35000.0
2014-10-24 15:10:00,62.3,62.3,62.26,62.27,30400.0,46.3874,46.3874,46.3576,46.365,30400.0
2014-10-24 15:15:00,62.27,62.32,62.25,62.32,44200.0,46.365,46.4023,46.3502,46.4023,44200.0
2014-10-24 15:20:00,62.32,62.33,62.28,62.31,37200.0,46.4023,46.4097,46.3725,46.3948,37200.0
2014-10-24 15:25:00,62.32,62.33,62.3,62.33,41200.0,46.4023,46.4097,46.3874,46.4097,41200.0
2014-10-24 15:30:00,62.33,62.34,62.32,62.33,45900.0,46.4097,46.4172,46.4023,46.4097,45900.0
2014-10-24 15:35:00,62.32,62.35,62.32,62.35,35300.0,46.4023,46.4246,46.4023,46.4246,35300.0
2014-10-24 15:40:00,62.35,62.44,62.34,62.42,69900.0,46.4246,46.4916,46.4172,46.4767,69900.0
2014-10-24 15:45:00,62.43,62.47,62.4,62.44,83700.0,46.4842,46.514,46.4618,46.4916,83700.0
2014-10-24 15:50:00,62.44,62.45,62.4,62.4,90200.0,46.4916,46.4991,46.4618,46.4618,90200.0
2014-10-24 15:55:00,62.41,62.44,62.39,62.4,198400.0,46.4693,46.4916,46.4544,46.4618,198400.0
2014-10-27 09:30:00,62.07,62.09,61.81,61.89,61600.0,46.2161,46.231,46.0225,46.0821,61600.0
2014-10-27 09:35:00,61.91,61.91,61.65,61.77,26900.0,46.097,46.097,45.9034,45.9928,26900.0
2014-10-27 09:40:00,61.78,61.91,61.66,61.9,21100.0,46.0002,46.097,45.9109,46.0896,21100.0
2014-10-27 09:45:00,61.9,61.9,61.76,61.78,16200.0,46.0896,46.0896,45.9853,46.0002,16200.0
2014-10-27 09:50:00,61.76,61.76,61.64,61.69,17000.0,45.9853,45.9853,45.896,45.9332,17000.0
2014-10-27 09:55:00,61.7,61.85,61.67,61.82,12600.0,45.9406,46.0523,45.9183,46.03,12600.0
2014-10-27 10:00:00,61.82,61.84,61.65,61.67,25600.0,46.03,46.0449,45.9034,45.9183,25600.0
2014-10-27 10:05:00,61.66,61.75,61.64,61.75,25200.0,45.9109,45.9779,45.896,45.9779,25200.0
2014-10-27 10:10:00,61.76,61.85,61.76,61.8,47500.0,45.9853,46.0523,45.9853,46.0151,47500.0
2014-10-27 10:15:00,61.8,61.9,61.78,61.9,32200.0,46.0151,46.0896,46.0002,46.0896,32200.0
2014-10-27 10:20:00,61.89,61.95,61.86,61.95,12200.0,46.0821,46.1268,46.0598,46.1268,12200.0
2014-10-27 10:25:00,61.96,62.03,61.93,62.02,22200.0,46.1342,46.1863,46.1119,46.1789,22200.0
2014-10-27 10:30:00,62.03,62.03,61.95,61.98,26300.0,46.1863,46.1863,46.1268,46.1491,26300.0
2014-10-27 10:35:00,61.98,62.05,61.92,62.03,15200.0,46.1491,46.2012,46.1044,46.1863,15200.0
2014-10-27 10:40:00,62.04,62.2,62.03,62.15,39400.0,46.1938,46.3129,46.1863,46.2757,39400.0
2014-10-27 10:45:00,62.14,62.17,62.09,62.15,15900.0,46.2682,46.2906,46.231,46.2757,15900.0
2014-10-27 10:50:00,62.15,62.16,62.07,62.1,19700.0,46.2757,46.2831,46.2161,46.2385,19700.0
2014-10-27 10:55:00,62.1,62.13,62.07,62.1,27900.0,46.2385,46.2608,46.2161,46.2385,27900.0
2014-10-27 11:00:00,62.11,62.15,62.07,62.15,18000.0,46.2459,46.2757,46.2161,46.2757,18000.0
2014-10-27 11:05:00,62.14,62.18,62.08,62.12,33300.0,46.2682,46.298,46.2236,46.2534,33300.0
2014-10-27 11:10:00,62.13,62.23,62.09,62.09,20000.0,46.2608,46.3353,46.231,46.231,20000.0
2014-10-27 11:15:00,62.1,62.1,62.03,62.04,21300.0,46.2385,46.2385,46.1863,46.1938,21300.0
2014-10-27 11:20:00,62.04,62.06,61.97,62.04,31800.0,46.1938,46.2087,46.1417,46.1938,31800.0
2014-10-27 11:25:00,62.03,62.06,62.01,62.02,18400.0,46.1863,46.2087,46.1715,46.1789,18400.0
2014-10-27 11:30:00,62.02,62.1,62.0,62.0,37300.0,46.1789,46.2385,46.164,46.164,37300.0
2014-10-27 11:35:00,62.0,62.0,61.86,61.91,23800.0,46.164,46.164,46.0598,46.097,23800.0
2014-10-27 11:40:00,61.91,61.95,61.89,61.95,11200.0,46.097,46.1268,46.0821,46.1268,11200.0
2014-10-27 11:45:00,61.96,61.96,61.86,61.89,12000.0,46.1342,46.1342,46.0598,46.0821,12000.0
2014-10-27 11:50:00,61.88,61.93,61.84,61.92,11200.0,46.0747,46.1119,46.0449,46.1044,11200.0
2014-10-27 11:55:00,61.93,61.95,61.89,61.9,8900.0,46.1119,46.1268,46.0821,46.0896,8900.0
2014-10-27 12:00:00,61.9,61.99,61.89,61.97,13700.0,46.0896,46.1566,46.0821,46.1417,13700.0
2014-10-27 12:05:00,61.98,62.02,61.97,61.97,24200.0,46.1491,46.1789,46.1417,46.1417,24200.0
2014-10-27 12:10:00,61.98,62.0,61.95,61.99,9800.0,46.1491,46.164,46.1268,46.1566,9800.0
2014-10-27 12:15:00,61.99,61.99,61.9,61.98,20700.0,46.1566,46.1566,46.0896,46.1491,20700.0
2014-10-27 12:20:00,62.0,62.01,61.9,61.91,12000.0,46.164,46.1715,46.0896,46.097,12000.0
2014-10-27 12:25:00,61.9,61.98,61.89,61.93,10400.0,46.0896,46.1491,46.0821,46.1119,10400.0
2014-10-27 12:30:00,61.93,61.94,61.85,61.88,20800.0,46.1119,46.1193,46.0523,46.0747,20800.0
2014-10-27 12:35:00,61.89,61.95,61.89,61.91,12400.0,46.0821,46.1268,46.0821,46.097,12400.0
2014-10-27 12:40:00,61.91,61.95,61.88,61.95,25600.0,46.097,46.1268,46.0747,46.1268,25600.0
2014-10-27 12:45:00,61.97,62.01,61.9,61.92,9400.0,46.1417,46.1715,46.0896,46.1044,9400.0
2014-10-27 12:50:00,61.91,61.97,61.89,61.96,15200.0,46.097,46.1417,46.0821,46.1342,15200.0
2014-10-27 12:55:00,61.97,62.0,61.97,62.0,8700.0,46.1417,46.164,46.1417,46.164,8700.0
2014-10-27 13:00:00,62.01,62.1,62.01,62.09,26600.0,46.1715,46.2385,46.1715,46.231,26600.0
2014-10-27 13:05:00,62.1,62.1,62.03,62.05,23600.0,46.2385,46.2385,46.1863,46.2012,23600.0
2014-10-27 13:10:00,62.04,62.1,62.02,62.1,18400.0,46.1938,46.2385,46.1789,46.2385,18400.0
2014-10-27 13:15:00,62.1,62.12,62.06,62.12,8400.0,46.2385,46.2534,46.2087,46.2534,8400.0
2014-10-27 13:20:00,62.12,62.12,62.04,62.04,11200.0,46.2534,46.2534,46.1938,46.1938,11200.0
2014-10-27 13:25:00,62.04,62.05,62.02,62.03,9700.0,46.1938,46.2012,46.1789,46.1863,9700.0
2014-10-27 13:30:00,62.03,62.08,62.03,62.04,13200.0,46.1863,46.2236,46.1863,46.1938,13200.0
2014-10-27 13:35:00,62.03,62.07,62.01,62.04,16300.0,46.1863,46.2161,46.1715,46.1938,16300.0
2014-10-27 13:40:00,62.05,62.1,62.03,62.05,10100.0,46.2012,46.2385,46.1863,46.2012,10100.0
2014-10-27 13:45:00,62.06,62.1,62.05,62.09,13200.0,46.2087,46.2385,46.2012,46.231,13200.0
2014-10-27 13:50:00,62.09,62.09,62.02,62.04,20300.0,46.231,46.231,46.1789,46.1938,20300.0
2014-10-27 13:55:00,62.03,62.07,62.02,62.05,10500.0,46.1863,46.2161,46.1789,46.2012,10500.0
2014-10-27 14:00:00,62.05,62.08,62.03,62.08,22700.0,46.2012,46.2236,46.1863,46.2236,22700.0
2014-10-27 14:05:00,62.08,62.14,62.07,62.11,16500.0,46.2236,46.2682,46.2161,46.2459,16500.0
2014-10-27 14:10:00,62.11,62.19,62.1,62.18,14700.0,46.2459,46.3055,46.2385,46.298,14700.0
2014-10-27 14:15:00,62.18,62.22,62.15,62.21,13800.0,46.298,46.3278,46.2757,46.3204,13800.0
2014-10-27 14:20:00,62.22,62.23,62.2,62.22,21300.0,46.3278,46.3353,46.3129,46.3278,21300.0
2014-10-27 14:25:00,62.21,62.21,62.14,62.16,34500.0,46.3204,46.3204,46.2682,46.2831,34500.0
2014-10-27 14:30:00,62.17,62.17,62.07,62.17,24800.0,46.2906,46.2906,46.2161,46.2906,24800.0
2014-10-27 14:35:00,62.17,62.18,62.14,62.15,15800.0,46.2906,46.298,46.2682,46.2757,15800.0
2014-10-27 14:40:00,62.16,62.18,62.13,62.15,18400.0,46.2831,46.298,46.2608,46.2757,18400.0
2014-10-27 14:45:00,62.15,62.18,62.13,62.18,15300.0,46.2757,46.298,46.2608,46.298,15300.0
2014-10-27 14:50:00,62.18,62.21,62.16,62.16,42000.0,46.298,46.3204,46.2831,46.2831,42000.0
2014-10-27 14:55:00,62.15,62.15,62.11,62.14,18900.0,46.2757,46.2757,46.2459,46.2682,18900.0
2014-10-27 15:00:00,62.14,62.2,62.14,62.2,24100.0,46.2682,46.3129,46.2682,46.3129,24100.0
2014-10-27 15:05:00,62.2,62.23,62.16,62.16,21100.0,46.3129,46.3353,46.2831,46.2831,21100.0
2014-10-27 15:10:00,62.17,62.2,62.17,62.18,22300.0,46.2906,46.3129,46.2906,46.298,22300.0
2014-10-27 15:15:00,62.18,62.2,62.12,62.2,49900.0,46.298,46.3129,46.2534,46.3129,49900.0
2014-10-27 15:20:00,62.19,62.19,62.15,62.15,20200.0,46.3055,46.3055,46.2757,46.2757,20200.0
2014-10-27 15:25:00,62.16,62.17,62.09,62.1,35200.0,46.2831,46.2906,46.231,46.2385,35200.0
2014-10-27 15:30:00,62.1,62.14,62.07,62.14,59300.0,46.2385,46.2682,46.2161,46.2682,59300.0
2014-10-27 15:35:00,62.15,62.19,62.1,62.18,72200.0,46.2757,46.3055,46.2385,46.298,72200.0
2014-10-27 15:40:00,62.17,62.26,62.14,62.24,45600.0,46.2906,46.3576,46.2682,46.3427,45600.0
2014-10-27 15:45:00,62.25,62.29,62.18,62.28,82000.0,46.3502,46.3799,46.298,46.3725,82000.0
2014-10-27 15:50:00,62.27,62.28,62.23,62.28,89600.0,46.365,46.3725,46.3353,46.3725,89600.0
2014-10-27 15:55:00,62.27,62.32,62.25,62.27,137700.0,46.365,46.4023,46.3502,46.365,137700.0
2014-10-28 09:30:00,62.58,62.69,62.51,62.59,98500.0,46.5959,46.6778,46.5437,46.6033,98500.0
2014-10-28 09:35:00,62.6,62.76,62.58,62.74,55200.0,46.6108,46.7299,46.5959,46.715,55200.0
2014-10-28 09:40:00,62.73,62.73,62.47,62.54,53000.0,46.7076,46.7076,46.514,46.5661,53000.0
2014-10-28 09:45:00,62.55,62.69,62.53,62.67,24500.0,46.5735,46.6778,46.5586,46.6629,24500.0
2014-10-28 09:50:00,62.68,62.99,62.68,62.88,33100.0,46.6703,46.9011,46.6703,46.8192,33100.0
2014-10-28 09:55:00,62.87,62.88,62.79,62.85,27800.0,46.8118,46.8192,46.7522,46.7969,27800.0
2014-10-28 10:00:00,62.86,63.0,62.86,62.96,35500.0,46.8043,46.9086,46.8043,46.8788,35500.0
2014-10-28 10:05:00,62.97,63.02,62.84,62.9,26700.0,46.8863,46.9235,46.7895,46.8341,26700.0
2014-10-28 10:10:00,62.9,62.96,62.87,62.92,15800.0,46.8341,46.8788,46.8118,46.849,15800.0
2014-10-28 10:15:00,62.93,62.98,62.89,62.92,23000.0,46.8565,46.8937,46.8267,46.849,23000.0
2014-10-28 10:20:00,62.92,62.95,62.87,62.89,34500.0,46.849,46.8714,46.8118,46.8267,34500.0
2014-10-28 10:25:00,62.88,62.89,62.83,62.89,23100.0,46.8192,46.8267,46.782,46.8267,23100.0
2014-10-28 10:30:00,62.89,62.96,62.87,62.94,32800.0,46.8267,46.8788,46.8118,46.8639,32800.0
2014-10-28 10:35:00,62.95,62.98,62.9,62.95,41400.0,46.8714,46.8937,46.8341,46.8714,41400.0
2014-10-28 10:40:00,62.96,62.96,62.91,62.94,24000.0,46.8788,46.8788,46.8416,46.8639,24000.0
2014-10-28 10:45:00,62.95,62.96,62.87,62.92,29900.0,46.8714,46.8788,46.8118,46.849,29900.0
2014-10-28 10:50:00,62.9,62.92,62.87,62.91,25900.0,46.8341,46.849,46.8118,46.8416,25900.0
2014-10-28 10:55:00,62.91,62.96,62.88,62.92,25200.0,46.8416,46.8788,46.8192,46.849,25200.0
2014-10-28 11:00:00,62.92,62.96,62.9,62.94,22800.0,46.849,46.8788,46.8341,46.8639,22800.0
2014-10-28 11:05:00,62.94,62.97,62.92,62.97,30200.0,46.8639,46.8863,46.849,46.8863,30200.0
2014-10-28 11:10:00,62.96,63.05,62.94,63.0,36200.0,46.8788,46.9458,46.8639,46.9086,36200.0
2014-10-28 11:15:00,63.01,63.05,62.99,63.0,19200.0,46.916,46.9458,46.9011,46.9086,19200.0
2014-10-28 11:20:00,63.01,63.05,63.0,63.02,16800.0,46.916,46.9458,46.9086,46.9235,16800.0
2014-10-28 11:25:00,63.02,63.02,62.89,62.89,23200.0,46.9235,46.9235,46.8267,46.8267,23200.0
2014-10-28 11:30:00,62.9,62.95,62.89,62.89,11300.0,46.8341,46.8714,46.8267,46.8267,11300.0
2014-10-28 11:35:00,62.88,62.92,62.86,62.92,16000.0,46.8192,46.849,46.8043,46.849,16000.0
2014-10-28 11:40:00,62.92,62.95,62.88,62.88,14700.0,46.849,46.8714,46.8192,46.8192,14700.0
2014-10-28 11:45:00,62.89,62.91,62.82,62.83,21900.0,46.8267,46.8416,46.7746,46.782,21900.0
2014-10-28 11:50:00,62.83,62.85,62.8,62.82,22500.0,46.782,46.7969,46.7597,46.7746,22500.0
2014-10-28 11:55:00,62.82,62.86,62.78,62.78,23500.0,46.7746,46.8043,46.7448,46.7448,23500.0
2014-10-28 12:00:00,62.78,62.85,62.77,62.85,13800.0,46.7448,46.7969,46.7373,46.7969,13800.0
2014-10-28 12:05:00,62.85,62.88,62.83,62.86,11100.0,46.7969,46.8192,46.782,46.8043,11100.0
2014-10-28 12:10:00,62.87,62.96,62.87,62.94,29400.0,46.8118,46.8788,46.8118,46.8639,29400.0
2014-10-28 12:15:00,62.94,62.99,62.9,62.91,12600.0,46.8639,46.9011,46.8341,46.8416,12600.0
2014-10-28 12:20:00,62.92,62.97,62.91,62.94,7600.0,46.849,46.8863,46.8416,46.8639,7600.0
2014-10-28 12:25:00,62.95,62.97,62.91,62.92,15300.0,46.8714,46.8863,46.8416,46.849,15300.0
2014-10-28 12:30:00,62.91,62.91,62.85,62.87,11600.0,46.8416,46.8416,46.7969,46.8118,11600.0
2014-10-28 12:35:00,62.88,62.9,62.85,62.87,11700.0,46.8192,46.8341,46.7969,46.8118,11700.0
2014-10-28 12:40:00,62.87,62.91,62.85,62.9,15400.0,46.8118,46.8416,46.7969,46.8341,15400.0
2014-10-28 12:45:00,62.89,62.89,62.8,62.84,12900.0,46.8267,46.8267,46.7597,46.7895,12900.0
2014-10-28 12:50:00,62.83,62.88,62.83,62.85,10600.0,46.782,46.8192,46.782,46.7969,10600.0
2014-10-28 12:55:00,62.85,62.89,62.82,62.87,11800.0,46.7969,46.8267,46.7746,46.8118,11800.0
2014-10-28 13:00:00,62.87,62.96,62.86,62.96,11700.0,46.8118,46.8788,46.8043,46.8788,11700.0
2014-10-28 13:05:00,62.95,62.96,62.92,62.95,10400.0,46.8714,46.8788,46.849,46.8714,10400.0
2014-10-28 13:10:00,62.95,62.97,62.91,62.94,15400.0,46.8714,46.8863,46.8416,46.8639,15400.0
2014-10-28 13:15:00,62.94,62.96,62.93,62.93,11100.0,46.8639,46.8788,46.8565,46.8565,11100.0
2014-10-28 13:20:00,62.93,63.03,62.93,62.97,18600.0,46.8565,46.9309,46.8565,46.8863,18600.0
2014-10-28 13:25:00,62.97,63.02,62.95,63.02,8300.0,46.8863,46.9235,46.8714,46.9235,8300.0
2014-10-28 13:30:00,63.02,63.03,62.94,62.96,32400.0,46.9235,46.9309,46.8639,46.8788,32400.0
2014-10-28 13:35:00,62.96,63.02,62.95,62.98,16300.0,46.8788,46.9235,46.8714,46.8937,16300.0
2014-10-28 13:40:00,62.99,63.09,62.99,63.06,17600.0,46.9011,46.9756,46.9011,46.9533,17600.0
2014-10-28 13:45:00,63.05,63.09,63.04,63.07,15600.0,46.9458,46.9756,46.9384,46.9607,15600.0
2014-10-28 13:50:00,63.06,63.11,63.06,63.08,16400.0,46.9533,46.9905,46.9533,46.9682,16400.0
2014-10-28 13:55:00,63.07,63.15,63.05,63.14,13400.0,46.9607,47.0203,46.9458,47.0128,13400.0
2014-10-28 14:00:00,63.13,63.16,63.1,63.13,12500.0,47.0054,47.0277,46.983,47.0054,12500.0
2014-10-28 14:05:00,63.12,63.13,63.11,63.11,19600.0,46.9979,47.0054,46.9905,46.9905,19600.0
2014-10-28 14:10:00,63.11,63.14,63.1,63.13,18800.0,46.9905,47.0128,46.983,47.0054,18800.0
2014-10-28 14:15:00,63.13,63.15,63.07,63.07,15700.0,47.0054,47.0203,46.9607,46.9607,15700.0
2014-10-28 14:20:00,63.08,63.08,63.05,63.08,11900.0,46.9682,46.9682,46.9458,46.9682,11900.0
2014-10-28 14:25:00,63.08,63.18,63.08,63.17,15700.0,46.9682,47.0426,46.9682,47.0352,15700.0
2014-10-28 14:30:00,63.18,63.19,63.15,63.16,19600.0,47.0426,47.0501,47.0203,47.0277,19600.0
2014-10-28 14:35:00,63.16,63.2,63.13,63.19,15800.0,47.0277,47.0575,47.0054,47.0501,15800.0
2014-10-28 14:40:00,63.19,63.23,63.17,63.23,20600.0,47.0501,47.0798,47.0352,47.0798,20600.0
2014-10-28 14:45:00,63.22,63.23,63.16,63.17,20700.0,47.0724,47.0798,47.0277,47.0352,20700.0
2014-10-28 14:50:00,63.18,63.22,63.15,63.22,24300.0,47.0426,47.0724,47.0203,47.0724,24300.0
2014-10-28 14:55:00,63.22,63.25,63.2,63.24,25000.0,47.0724,47.0947,47.0575,47.0873,25000.0
2014-10-28 15:00:00,63.24,63.37,63.24,63.35,57100.0,47.0873,47.1841,47.0873,47.1692,57100.0
2014-10-28 15:05:00,63.34,63.37,63.32,63.36,28600.0,47.1617,47.1841,47.1469,47.1766,28600.0
2014-10-28 15:10:00,63.36,63.37,63.3,63.36,30700.0,47.1766,47.1841,47.132,47.1766,30700.0
2014-10-28 15:15:00,63.36,63.44,63.36,63.4,33100.0,47.1766,47.2362,47.1766,47.2064,33100.0
2014-10-28 15:20:00,63.41,63.42,63.37,63.41,49500.0,47.2139,47.2213,47.1841,47.2139,49500.0
2014-10-28 15:25:00,63.41,63.5,63.41,63.49,39800.0,47.2139,47.2809,47.2139,47.2734,39800.0
2014-10-28 15:30:00,63.5,63.56,63.47,63.53,47800.0,47.2809,47.3256,47.2585,47.3032,47800.0
2014-10-28 15:35:00,63.54,63.55,63.52,63.53,66800.0,47.3107,47.3181,47.2958,47.3032,66800.0
2014-10-28 15:40:00,63.54,63.54,63.46,63.47,35300.0,47.3107,47.3107,47.2511,47.2585,35300.0
2014-10-28 15:45:00,63.46,63.47,63.36,63.38,73900.0,47.2511,47.2585,47.1766,47.1915,73900.0
2014-10-28 15:50:00,63.38,63.42,63.38,63.42,80100.0,47.1915,47.2213,47.1915,47.2213,80100.0
2014-10-28 15:55:00,63.42,63.45,63.37,63.38,178700.0,47.2213,47.2437,47.1841,47.1915,178700.0
2014-10-29 09:30:00,63.76,63.76,63.16,63.34,147400.0,47.4745,47.4745,47.0277,47.1617,147400.0
2014-10-29 09:35:00,63.32,63.35,63.19,63.28,120700.0,47.1469,47.1692,47.0501,47.1171,120700.0
2014-10-29 09:40:00,63.28,63.41,63.2,63.28,143600.0,47.1171,47.2139,47.0575,47.1171,143600.0
2014-10-29 09:45:00,63.31,63.41,63.27,63.32,97900.0,47.1394,47.2139,47.1096,47.1469,97900.0
2014-10-29 09:50:00,63.32,63.34,63.16,63.21,70800.0,47.1469,47.1617,47.0277,47.065,70800.0
2014-10-29 09:55:00,63.19,63.27,63.17,63.22,40300.0,47.0501,47.1096,47.0352,47.0724,40300.0
2014-10-29 10:00:00,63.22,63.23,63.17,63.2,40200.0,47.0724,47.0798,47.0352,47.0575,40200.0
2014-10-29 10:05:00,63.2,63.34,63.17,63.29,33900.0,47.0575,47.1617,47.0352,47.1245,33900.0
2014-10-29 10:10:00,63.28,63.37,63.26,63.37,35700.0,47.1171,47.1841,47.1022,47.1841,35700.0
2014-10-29 10:15:00,63.37,63.49,63.37,63.47,36200.0,47.1841,47.2734,47.1841,47.2585,36200.0
2014-10-29 10:20:00,63.47,63.56,63.46,63.56,38100.0,47.2585,47.3256,47.2511,47.3256,38100.0
2014-10-29 10:25:00,63.56,63.58,63.48,63.53,51700.0,47.3256,47.3404,47.266,47.3032,51700.0
2014-10-29 10:30:00,63.53,63.63,63.53,63.6,29600.0,47.3032,47.3777,47.3032,47.3553,29600.0
2014-10-29 10:35:00,63.59,63.64,63.42,63.45,49500.0,47.3479,47.3851,47.2213,47.2437,49500.0
2014-10-29 10:40:00,63.44,63.51,63.42,63.51,37000.0,47.2362,47.2883,47.2213,47.2883,37000.0
2014-10-29 10:45:00,63.52,63.55,63.49,63.5,58100.0,47.2958,47.3181,47.2734,47.2809,58100.0
2014-10-29 10:50:00,63.49,63.5,63.33,63.33,65900.0,47.2734,47.2809,47.1543,47.1543,65900.0
2014-10-29 10:55:00,63.34,63.43,63.33,63.43,74300.0,47.1617,47.2288,47.1543,47.2288,74300.0
2014-10-29 11:00:00,63.43,63.49,63.33,63.42,84800.0,47.2288,47.2734,47.1543,47.2213,84800.0
2014-10-29 11:05:00,63.42,63.49,63.4,63.47,38600.0,47.2213,47.2734,47.2064,47.2585,38600.0
2014-10-29 11:10:00,63.47,63.48,63.4,63.43,12700.0,47.2585,47.266,47.2064,47.2288,12700.0
2014-10-29 11:15:00,63.43,63.47,63.42,63.46,25400.0,47.2288,47.2585,47.2213,47.2511,25400.0
2014-10-29 11:20:00,63.47,63.5,63.44,63.44,17100.0,47.2585,47.2809,47.2362,47.2362,17100.0
2014-10-29 11:25:00,63.45,63.49,63.44,63.49,47700.0,47.2437,47.2734,47.2362,47.2734,47700.0
2014-10-29 11:30:00,63.48,63.49,63.44,63.45,46900.0,47.266,47.2734,47.2362,47.2437,46900.0
2014-10-29 11:35:00,63.45,63.48,63.42,63.47,32400.0,47.2437,47.266,47.2213,47.2585,32400.0
2014-10-29 11:40:00,63.47,63.55,63.47,63.54,21000.0,47.2585,47.3181,47.2585,47.3107,21000.0
2014-10-29 11:45:00,63.55,63.58,63.5,63.53,21500.0,47.3181,47.3404,47.2809,47.3032,21500.0
2014-10-29 11:50:00,63.54,63.61,63.53,63.58,16900.0,47.3107,47.3628,47.3032,47.3404,16900.0
2014-10-29 11:55:00,63.59,63.62,63.48,63.48,19300.0,47.3479,47.3702,47.266,47.266,19300.0
2014-10-29 12:00:00,63.48,63.48,63.31,63.33,23200.0,47.266,47.266,47.1394,47.1543,23200.0
2014-10-29 12:05:00,63.31,63.39,63.31,63.38,18700.0,47.1394,47.199,47.1394,47.1915,18700.0
2014-10-29 12:10:00,63.39,63.46,63.37,63.42,18600.0,47.199,47.2511,47.1841,47.2213,18600.0
2014-10-29 12:15:00,63.42,63.42,63.38,63.38,15600.0,47.2213,47.2213,47.1915,47.1915,15600.0
2014-10-29 12:20:00,63.38,63.38,63.33,63.34,13600.0,47.1915,47.1915,47.1543,47.1617,13600.0
2014-10-29 12:25:00,63.34,63.36,63.29,63.31,21800.0,47.1617,47.1766,47.1245,47.1394,21800.0
2014-10-29 12:30:00,63.31,63.36,63.29,63.32,18500.0,47.1394,47.1766,47.1245,47.1469,18500.0
2014-10-29 12:35:00,63.33,63.41,63.31,63.39,38500.0,47.1543,47.2139,47.1394,47.199,38500.0
2014-10-29 12:40:00,63.4,63.47,63.38,63.45,55300.0,47.2064,47.2585,47.1915,47.2437,55300.0
2014-10-29 12:45:00,63.45,63.47,63.42,63.43,20800.0,47.2437,47.2585,47.2213,47.2288,20800.0
2014-10-29 12:50:00,63.44,63.44,63.39,63.39,16300.0,47.2362,47.2362,47.199,47.199,16300.0
2014-10-29 12:55:00,63.4,63.49,63.4,63.46,13700.0,47.2064,47.2734,47.2064,47.2511,13700.0
2014-10-29 13:00:00,63.46,63.46,63.42,63.45,28800.0,47.2511,47.2511,47.2213,47.2437,28800.0
2014-10-29 13:05:00,63.45,63.5,63.45,63.48,24000.0,47.2437,47.2809,47.2437,47.266,24000.0
2014-10-29 13:10:00,63.46,63.5,63.45,63.45,25900.0,47.2511,47.2809,47.2437,47.2437,25900.0
2014-10-29 13:15:00,63.45,63.45,63.42,63.42,23800.0,47.2437,47.2437,47.2213,47.2213,23800.0
2014-10-29 13:20:00,63.42,63.45,63.41,63.43,21400.0,47.2213,47.2437,47.2139,47.2288,21400.0
2014-10-29 13:25:00,63.42,63.44,63.41,63.44,20700.0,47.2213,47.2362,47.2139,47.2362,20700.0
2014-10-29 13:30:00,63.43,63.44,63.4,63.4,19200.0,47.2288,47.2362,47.2064,47.2064,19200.0
2014-10-29 13:35:00,63.41,63.42,63.35,63.36,28700.0,47.2139,47.2213,47.1692,47.1766,28700.0
2014-10-29 13:40:00,63.35,63.39,63.31,63.33,25500.0,47.1692,47.199,47.1394,47.1543,25500.0
2014-10-29 13:45:00,63.34,63.36,63.28,63.3,63600.0,47.1617,47.1766,47.1171,47.132,63600.0
2014-10-29 13:50:00,63.3,63.31,63.26,63.3,22000.0,47.132,47.1394,47.1022,47.132,22000.0
2014-10-29 13:55:00,63.3,63.31,63.27,63.27,33700.0,47.132,47.1394,47.1096,47.1096,33700.0
2014-10-29 14:00:00,63.26,63.3,63.06,63.11,56500.0,47.1022,47.132,46.9533,46.9905,56500.0
2014-10-29 14:05:00,63.12,63.19,63.01,63.16,26100.0,46.9979,47.0501,46.916,47.0277,26100.0
2014-10-29 14:10:00,63.18,63.26,63.1,63.1,40100.0,47.0426,47.1022,46.983,46.983,40100.0
2014-10-29 14:15:00,63.09,63.11,62.93,63.06,82000.0,46.9756,46.9905,46.8565,46.9533,82000.0
2014-10-29 14:20:00,63.09,63.27,63.09,63.23,45600.0,46.9756,47.1096,46.9756,47.0798,45600.0
2014-10-29 14:25:00,63.23,63.34,63.23,63.34,33100.0,47.0798,47.1617,47.0798,47.1617,33100.0
2014-10-29 14:30:00,63.34,63.4,63.23,63.33,45800.0,47.1617,47.2064,47.0798,47.1543,45800.0
2014-10-29 14:35:00,63.33,63.4,63.26,63.26,49000.0,47.1543,47.2064,47.1022,47.1022,49000.0
2014-10-29 14:40:00,63.25,63.33,63.23,63.24,22500.0,47.0947,47.1543,47.0798,47.0873,22500.0
2014-10-29 14:45:00,63.25,63.25,63.1,63.13,19200.0,47.0947,47.0947,46.983,47.0054,19200.0
2014-10-29 14:50:00,63.14,63.16,63.05,63.16,23100.0,47.0128,47.0277,46.9458,47.0277,23100.0
2014-10-29 14:55:00,63.17,63.31,63.14,63.28,31100.0,47.0352,47.1394,47.0128,47.1171,31100.0
2014-10-29 15:00:00,63.28,63.32,63.17,63.17,48900.0,47.1171,47.1469,47.0352,47.0352,48900.0
2014-10-29 15:05:00,63.17,63.19,62.97,62.98,92100.0,47.0352,47.0501,46.8863,46.8937,92100.0
2014-10-29 15:10:00,63.0,63.08,62.93,63.05,41100.0,46.9086,46.9682,46.8565,46.9458,41100.0
2014-10-29 15:15:00,63.05,63.14,63.02,63.14,37600.0,46.9458,47.0128,46.9235,47.0128,37600.0
2014-10-29 15:20:00,63.15,63.16,63.05,63.12,72000.0,47.0203,47.0277,46.9458,46.9979,72000.0
2014-10-29 15:25:00,63.12,63.2,63.1,63.18,53600.0,46.9979,47.0575,46.983,47.0426,53600.0
2014-10-29 15:30:00,63.19,63.39,63.18,63.34,84700.0,47.0501,47.199,47.0426,47.1617,84700.0
2014-10-29 15:35:00,63.34,63.41,63.29,63.38,45500.0,47.1617,47.2139,47.1245,47.1915,45500.0
2014-10-29 15:40:00,63.38,63.47,63.37,63.42,64700.0,47.1915,47.2585,47.1841,47.2213,64700.0
2014-10-29 15:45:00,63.43,63.43,63.3,63.31,109300.0,47.2288,47.2288,47.132,47.1394,109300.0
2014-10-29 15:50:00,63.31,63.33,63.28,63.29,74400.0,47.1394,47.1543,47.1171,47.1245,74400.0
2014-10-29 15:55:00,63.28,63.34,63.28,63.3,146200.0,47.1171,47.1617,47.1171,47.132,146200.0
2014-10-30 09:30:00,62.83,63.18,62.77,62.89,60500.0,46.782,47.0426,46.7373,46.8267,60500.0
2014-10-30 09:35:00,62.92,63.05,62.89,62.89,24600.0,46.849,46.9458,46.8267,46.8267,24600.0
2014-10-30 09:40:00,62.88,62.98,62.81,62.96,22300.0,46.8192,46.8937,46.7671,46.8788,22300.0
2014-10-30 09:45:00,62.95,62.95,62.79,62.86,27100.0,46.8714,46.8714,46.7522,46.8043,27100.0
2014-10-30 09:50:00,62.87,62.96,62.78,62.78,31600.0,46.8118,46.8788,46.7448,46.7448,31600.0
2014-10-30 09:55:00,62.78,62.79,62.64,62.66,16200.0,46.7448,46.7522,46.6405,46.6554,16200.0
2014-10-30 10:00:00,62.65,62.68,62.52,62.66,30100.0,46.648,46.6703,46.5512,46.6554,30100.0
2014-10-30 10:05:00,62.65,62.73,62.62,62.71,18900.0,46.648,46.7076,46.6256,46.6927,18900.0
2014-10-30 10:10:00,62.7,62.75,62.62,62.7,22500.0,46.6852,46.7224,46.6256,46.6852,22500.0
2014-10-30 10:15:00,62.7,62.76,62.65,62.72,39100.0,46.6852,46.7299,46.648,46.7001,39100.0
2014-10-30 10:20:00,62.71,62.8,62.66,62.75,26400.0,46.6927,46.7597,46.6554,46.7224,26400.0
2014-10-30 10:25:00,62.75,62.75,62.71,62.74,35300.0,46.7224,46.7224,46.6927,46.715,35300.0
2014-10-30 10:30:00,62.74,62.76,62.69,62.73,45900.0,46.715,46.7299,46.6778,46.7076,45900.0
2014-10-30 10:35:00,62.73,62.77,62.7,62.76,114600.0,46.7076,46.7373,46.6852,46.7299,114600.0
2014-10-30 10:40:00,62.76,62.83,62.75,62.83,23400.0,46.7299,46.782,46.7224,46.782,23400.0
2014-10-30 10:45:00,62.84,62.87,62.74,62.74,84400.0,46.7895,46.8118,46.715,46.715,84400.0
2014-10-30 10:50:00,62.75,62.81,62.72,62.79,32200.0,46.7224,46.7671,46.7001,46.7522,32200.0
2014-10-30 10:55:00,62.79,62.94,62.78,62.94,18400.0,46.7522,46.8639,46.7448,46.8639,18400.0
2014-10-30 11:00:00,62.94,63.03,62.91,62.91,37200.0,46.8639,46.9309,46.8416,46.8416,37200.0
2014-10-30 11:05:00,62.9,62.91,62.85,62.9,20500.0,46.8341,46.8416,46.7969,46.8341,20500.0
2014-10-30 11:10:00,62.9,62.93,62.89,62.91,42900.0,46.8341,46.8565,46.8267,46.8416,42900.0
2014-10-30 11:15:00,62.91,62.95,62.9,62.93,26100.0,46.8416,46.8714,46.8341,46.8565,26100.0
2014-10-30 11:20:00,62.95,62.99,62.91,62.96,19000.0,46.8714,46.9011,46.8416,46.8788,19000.0
2014-10-30 11:25:00,62.96,62.98,62.92,62.92,23100.0,46.8788,46.8937,46.849,46.849,23100.0
2014-10-30 11:30:00,62.92,62.96,62.9,62.95,60300.0,46.849,46.8788,46.8341,46.8714,60300.0
2014-10-30 11:35:00,62.95,62.96,62.91,62.92,53200.0,46.8714,46.8788,46.8416,46.849,53200.0
2014-10-30 11:40:00,62.92,63.0,62.91,63.0,21700.0,46.849,46.9086,46.8416,46.9086,21700.0
2014-10-30 11:45:00,63.02,63.12,63.02,63.04,10900.0,46.9235,46.9979,46.9235,46.9384,10900.0
2014-10-30 11:50:00,63.03,63.03,62.99,63.03,7900.0,46.9309,46.9309,46.9011,46.9309,7900.0
2014-10-30 11:55:00,63.03,63.13,63.01,63.13,23900.0,46.9309,47.0054,46.916,47.0054,23900.0
2014-10-30 12:00:00,63.13,63.15,63.07,63.07,9000.0,47.0054,47.0203,46.9607,46.9607,9000.0
2014-10-30 12:05:00,63.06,63.07,62.97,62.98,49600.0,46.9533,46.9607,46.8863,46.8937,49600.0
2014-10-30 12:10:00,62.98,63.0,62.92,62.97,58500.0,46.8937,46.9086,46.849,46.8863,58500.0
2014-10-30 12:15:00,62.97,63.01,62.97,63.0,11400.0,46.8863,46.916,46.8863,46.9086,11400.0
2014-10-30 12:20:00,63.0,63.08,63.0,63.03,10800.0,46.9086,46.9682,46.9086,46.9309,10800.0
2014-10-30 12:25:00,63.04,63.12,63.04,63.11,14700.0,46.9384,46.9979,46.9384,46.9905,14700.0
2014-10-30 12:30:00,63.12,63.18,63.12,63.18,15000.0,46.9979,47.0426,46.9979,47.0426,15000.0
2014-10-30 12:35:00,63.18,63.21,63.15,63.16,21900.0,47.0426,47.065,47.0203,47.0277,21900.0
2014-10-30 12:40:00,63.16,63.19,63.15,63.17,11200.0,47.0277,47.0501,47.0203,47.0352,11200.0
2014-10-30 12:45:00,63.18,63.2,63.17,63.2,13600.0,47.0426,47.0575,47.0352,47.0575,13600.0
2014-10-30 12:50:00,63.19,63.2,63.14,63.14,10400.0,47.0501,47.0575,47.0128,47.0128,10400.0
2014-10-30 12:55:00,63.14,63.14,63.08,63.08,17200.0,47.0128,47.0128,46.9682,46.9682,17200.0
2014-10-30 13:00:00,63.09,63.11,63.08,63.09,15200.0,46.9756,46.9905,46.9682,46.9756,15200.0
2014-10-30 13:05:00,63.1,63.1,63.07,63.07,8600.0,46.983,46.983,46.9607,46.9607,8600.0
2014-10-30 13:10:00,63.08,63.11,63.07,63.09,6500.0,46.9682,46.9905,46.9607,46.9756,6500.0
2014-10-30 13:15:00,63.11,63.28,63.1,63.24,26500.0,46.9905,47.1171,46.983,47.0873,26500.0
2014-10-30 13:20:00,63.24,63.38,63.24,63.35,10900.0,47.0873,47.1915,47.0873,47.1692,10900.0
2014-10-30 13:25:00,63.35,63.36,63.08,63.34,12500.0,47.1692,47.1766,46.9682,47.1617,12500.0
2014-10-30 13:30:00,63.34,63.37,63.29,63.29,18200.0,47.1617,47.1841,47.1245,47.1245,18200.0
2014-10-30 13:35:00,63.3,63.38,63.3,63.38,7000.0,47.132,47.1915,47.132,47.1915,7000.0
2014-10-30 13:40:00,63.37,63.44,63.33,63.44,91000.0,47.1841,47.2362,47.1543,47.2362,91000.0
2014-10-30 13:45:00,63.44,63.45,63.33,63.44,111600.0,47.2362,47.2437,47.1543,47.2362,111600.0
2014-10-30 13:50:00,63.47,63.55,63.47,63.54,11800.0,47.2585,47.3181,47.2585,47.3107,11800.0
2014-10-30 13:55:00,63.54,63.6,63.52,63.54,25900.0,47.3107,47.3553,47.2958,47.3107,25900.0
2014-10-30 14:00:00,63.55,63.59,63.54,63.57,16300.0,47.3181,47.3479,47.3107,47.333,16300.0
2014-10-30 14:05:00,63.58,63.64,63.58,63.59,18200.0,47.3404,47.3851,47.3404,47.3479,18200.0
2014-10-30 14:10:00,63.6,63.65,63.56,63.57,21000.0,47.3553,47.3926,47.3256,47.333,21000.0
2014-10-30 14:15:00,63.58,63.59,63.49,63.51,29800.0,47.3404,47.3479,47.2734,47.2883,29800.0
2014-10-30 14:20:00,63.52,63.53,63.47,63.49,47600.0,47.2958,47.3032,47.2585,47.2734,47600.0
2014-10-30 14:25:00,63.49,63.51,63.39,63.39,35800.0,47.2734,47.2883,47.199,47.199,35800.0
2014-10-30 14:30:00,63.4,63.43,63.35,63.37,19600.0,47.2064,47.2288,47.1692,47.1841,19600.0
2014-10-30 14:35:00,63.38,63.39,63.34,63.39,14700.0,47.1915,47.199,47.1617,47.199,14700.0
2014-10-30 14:40:00,63.39,63.42,63.38,63.41,19500.0,47.199,47.2213,47.1915,47.2139,19500.0
2014-10-30 14:45:00,63.41,63.43,63.3,63.3,26200.0,47.2139,47.2288,47.132,47.132,26200.0
2014-10-30 14:50:00,63.31,63.33,63.22,63.23,16300.0,47.1394,47.1543,47.0724,47.0798,16300.0
2014-10-30 14:55:00,63.23,63.26,63.19,63.26,27100.0,47.0798,47.1022,47.0501,47.1022,27100.0
2014-10-30 15:00:00,63.27,63.34,63.23,63.25,24600.0,47.1096,47.1617,47.0798,47.0947,24600.0
2014-10-30 15:05:00,63.26,63.34,63.24,63.31,22400.0,47.1022,47.1617,47.0873,47.1394,22400.0
2014-10-30 15:10:00,63.31,63.4,63.3,63.35,27100.0,47.1394,47.2064,47.132,47.1692,27100.0
2014-10-30 15:15:00,63.34,63.37,63.25,63.25,49100.0,47.1617,47.1841,47.0947,47.0947,49100.0
2014-10-30 15:20:00,63.26,63.29,63.2,63.2,59800.0,47.1022,47.1245,47.0575,47.0575,59800.0
2014-10-30 15:25:00,63.2,63.23,63.16,63.2,43200.0,47.0575,47.0798,47.0277,47.0575,43200.0
2014-10-30 15:30:00,63.2,63.23,63.17,63.21,61400.0,47.0575,47.0798,47.0352,47.065,61400.0
2014-10-30 15:35:00,63.21,63.22,63.17,63.19,67400.0,47.065,47.0724,47.0352,47.0501,67400.0
2014-10-30 15:40:00,63.19,63.21,63.17,63.19,62800.0,47.0501,47.065,47.0352,47.0501,62800.0
2014-10-30 15:45:00,63.19,63.27,63.19,63.27,86000.0,47.0501,47.1096,47.0501,47.1096,86000.0
2014-10-30 15:50:00,63.27,63.35,63.26,63.33,78900.0,47.1096,47.1692,47.1022,47.1543,78900.0
2014-10-30 15:55:00,63.33,63.44,63.33,63.41,198300.0,47.1543,47.2362,47.1543,47.2139,198300.0
2014-10-31 09:30:00,64.23,64.48,64.09,64.45,192900.0,47.8244,48.0106,47.7202,47.9882,192900.0
2014-10-31 09:35:00,64.43,64.52,64.29,64.5,75700.0,47.9733,48.0404,47.8691,48.0255,75700.0
2014-10-31 09:40:00,64.48,64.49,64.2,64.32,77400.0,48.0106,48.018,47.8021,47.8914,77400.0
2014-10-31 09:45:00,64.32,64.39,64.22,64.27,47700.0,47.8914,47.9436,47.817,47.8542,47700.0
2014-10-31 09:50:00,64.29,64.33,64.18,64.24,26700.0,47.8691,47.8989,47.7872,47.8319,26700.0
2014-10-31 09:55:00,64.24,64.3,64.21,64.25,35700.0,47.8319,47.8765,47.8095,47.8393,35700.0
2014-10-31 10:00:00,64.25,64.37,64.21,64.26,55600.0,47.8393,47.9287,47.8095,47.8468,55600.0
2014-10-31 10:05:00,64.25,64.29,64.22,64.22,68500.0,47.8393,47.8691,47.817,47.817,68500.0
2014-10-31 10:10:00,64.21,64.32,64.18,64.28,63500.0,47.8095,47.8914,47.7872,47.8617,63500.0
2014-10-31 10:15:00,64.28,64.34,64.24,64.31,148700.0,47.8617,47.9063,47.8319,47.884,148700.0
2014-10-31 10:20:00,64.32,64.33,64.25,64.29,84500.0,47.8914,47.8989,47.8393,47.8691,84500.0
2014-10-31 10:25:00,64.29,64.43,64.23,64.35,63600.0,47.8691,47.9733,47.8244,47.9138,63600.0
2014-10-31 10:30:00,64.34,64.35,64.22,64.22,90700.0,47.9063,47.9138,47.817,47.817,90700.0
2014-10-31 10:35:00,64.21,64.23,64.15,64.15,37600.0,47.8095,47.8244,47.7649,47.7649,37600.0
2014-10-31 10:40:00,64.16,64.27,64.12,64.27,57600.0,47.7723,47.8542,47.7425,47.8542,57600.0
2014-10-31 10:45:00,64.27,64.29,64.14,64.14,44200.0,47.8542,47.8691,47.7574,47.7574,44200.0
2014-10-31 10:50:00,64.14,64.28,64.12,64.24,25100.0,47.7574,47.8617,47.7425,47.8319,25100.0
2014-10-31 10:55:00,64.24,64.24,64.17,64.17,86900.0,47.8319,47.8319,47.7797,47.7797,86900.0
2014-10-31 11:00:00,64.16,64.17,64.11,64.13,37600.0,47.7723,47.7797,47.7351,47.75,37600.0
2014-10-31 11:05:00,64.13,64.18,64.11,64.12,109300.0,47.75,47.7872,47.7351,47.7425,109300.0
2014-10-31 11:10:00,64.12,64.18,64.12,64.14,195900.0,47.7425,47.7872,47.7425,47.7574,195900.0
2014-10-31 11:15:00,64.13,64.15,64.09,64.14,37000.0,47.75,47.7649,47.7202,47.7574,37000.0
2014-10-31 11:20:00,64.13,64.14,64.09,64.11,31200.0,47.75,47.7574,47.7202,47.7351,31200.0
2014-10-31 11:25:00,64.11,64.16,64.07,64.07,61100.0,47.7351,47.7723,47.7053,47.7053,61100.0
2014-10-31 11:30:00,64.08,64.1,64.04,64.06,31800.0,47.7127,47.7276,47.683,47.6978,31800.0
2014-10-31 11:35:00,64.05,64.11,64.05,64.07,52800.0,47.6904,47.7351,47.6904,47.7053,52800.0
2014-10-31 11:40:00,64.07,64.14,64.05,64.11,47100.0,47.7053,47.7574,47.6904,47.7351,47100.0
2014-10-31 11:45:00,64.1,64.12,63.98,63.99,69300.0,47.7276,47.7425,47.6383,47.6457,69300.0
2014-10-31 11:50:00,63.98,64.05,63.97,64.05,36900.0,47.6383,47.6904,47.6308,47.6904,36900.0
2014-10-31 11:55:00,64.04,64.05,63.99,63.99,38500.0,47.683,47.6904,47.6457,47.6457,38500.0
2014-10-31 12:00:00,63.98,63.98,63.89,63.93,57800.0,47.6383,47.6383,47.5713,47.601,57800.0
2014-10-31 12:05:00,63.93,63.98,63.92,63.96,16700.0,47.601,47.6383,47.5936,47.6234,16700.0
2014-10-31 12:10:00,63.95,63.96,63.87,63.9,42400.0,47.6159,47.6234,47.5564,47.5787,42400.0
2014-10-31 12:15:00,63.9,63.9,63.82,63.83,33700.0,47.5787,47.5787,47.5191,47.5266,33700.0
2014-10-31 12:20:00,63.83,63.85,63.79,63.82,24200.0,47.5266,47.5415,47.4968,47.5191,24200.0
2014-10-31 12:25:00,63.82,63.89,63.82,63.85,33900.0,47.5191,47.5713,47.5191,47.5415,33900.0
2014-10-31 12:30:00,63.85,63.91,63.85,63.91,35300.0,47.5415,47.5862,47.5415,47.5862,35300.0
2014-10-31 12:35:00,63.91,63.92,63.87,63.89,19900.0,47.5862,47.5936,47.5564,47.5713,19900.0
2014-10-31 12:40:00,63.89,63.89,63.83,63.86,22800.0,47.5713,47.5713,47.5266,47.5489,22800.0
2014-10-31 12:45:00,63.87,63.91,63.85,63.91,41300.0,47.5564,47.5862,47.5415,47.5862,41300.0
2014-10-31 12:50:00,63.91,63.92,63.9,63.91,47800.0,47.5862,47.5936,47.5787,47.5862,47800.0
2014-10-31 12:55:00,63.91,64.02,63.91,64.02,34300.0,47.5862,47.6681,47.5862,47.6681,34300.0
2014-10-31 13:00:00,64.02,64.07,64.02,64.05,37700.0,47.6681,47.7053,47.6681,47.6904,37700.0
2014-10-31 13:05:00,64.06,64.06,64.03,64.05,105000.0,47.6978,47.6978,47.6755,47.6904,105000.0
2014-10-31 13:10:00,64.05,64.05,63.98,64.01,39000.0,47.6904,47.6904,47.6383,47.6606,39000.0
2014-10-31 13:15:00,64.01,64.01,63.98,64.0,15100.0,47.6606,47.6606,47.6383,47.6532,15100.0
2014-10-31 13:20:00,64.0,64.0,63.94,63.99,37600.0,47.6532,47.6532,47.6085,47.6457,37600.0
2014-10-31 13:25:00,64.0,64.03,64.0,64.0,24500.0,47.6532,47.6755,47.6532,47.6532,24500.0
2014-10-31 13:30:00,64.01,64.01,63.97,64.0,24800.0,47.6606,47.6606,47.6308,47.6532,24800.0
2014-10-31 13:35:00,64.0,64.02,63.98,64.02,28000.0,47.6532,47.6681,47.6383,47.6681,28000.0
2014-10-31 13:40:00,64.02,64.03,64.02,64.03,16900.0,47.6681,47.6755,47.6681,47.6755,16900.0
2014-10-31 13:45:00,64.02,64.04,63.99,64.01,40400.0,47.6681,47.683,47.6457,47.6606,40400.0
2014-10-31 13:50:00,64.01,64.02,63.98,63.99,26700.0,47.6606,47.6681,47.6383,47.6457,26700.0
2014-10-31 13:55:00,63.98,64.01,63.96,63.99,19600.0,47.6383,47.6606,47.6234,47.6457,19600.0
2014-10-31 14:00:00,64.0,64.02,63.95,63.96,36600.0,47.6532,47.6681,47.6159,47.6234,36600.0
2014-10-31 14:05:00,63.96,64.03,63.96,64.02,29800.0,47.6234,47.6755,47.6234,47.6681,29800.0
2014-10-31 14:10:00,64.02,64.02,63.99,64.01,32400.0,47.6681,47.6681,47.6457,47.6606,32400.0
2014-10-31 14:15:00,64.0,64.02,64.0,64.01,25300.0,47.6532,47.6681,47.6532,47.6606,25300.0
2014-10-31 14:20:00,64.01,64.02,63.96,63.97,28700.0,47.6606,47.6681,47.6234,47.6308,28700.0
2014-10-31 14:25:00,63.97,63.97,63.92,63.94,22400.0,47.6308,47.6308,47.5936,47.6085,22400.0
2014-10-31 14:30:00,63.95,63.96,63.93,63.95,39900.0,47.6159,47.6234,47.601,47.6159,39900.0
2014-10-31 14:35:00,63.95,64.0,63.95,64.0,19600.0,47.6159,47.6532,47.6159,47.6532,19600.0
2014-10-31 14:40:00,64.0,64.02,63.98,64.0,26600.0,47.6532,47.6681,47.6383,47.6532,26600.0
2014-10-31 14:45:00,63.99,63.99,63.92,63.93,22700.0,47.6457,47.6457,47.5936,47.601,22700.0
2014-10-31 14:50:00,63.92,63.97,63.91,63.91,23600.0,47.5936,47.6308,47.5862,47.5862,23600.0
2014-10-31 14:55:00,63.92,64.0,63.91,63.98,27500.0,47.5936,47.6532,47.5862,47.6383,27500.0
2014-10-31 15:00:00,63.98,64.0,63.94,63.94,30200.0,47.6383,47.6532,47.6085,47.6085,30200.0
2014-10-31 15:05:00,63.94,64.0,63.93,63.98,53700.0,47.6085,47.6532,47.601,47.6383,53700.0
2014-10-31 15:10:00,63.98,64.0,63.97,64.0,71500.0,47.6383,47.6532,47.6308,47.6532,71500.0
2014-10-31 15:15:00,64.0,64.0,63.96,63.96,39300.0,47.6532,47.6532,47.6234,47.6234,39300.0
2014-10-31 15:20:00,63.97,64.0,63.94,63.98,38400.0,47.6308,47.6532,47.6085,47.6383,38400.0
2014-10-31 15:25:00,63.97,64.0,63.97,63.98,58500.0,47.6308,47.6532,47.6308,47.6383,58500.0
2014-10-31 15:30:00,63.99,64.01,63.97,64.0,123000.0,47.6457,47.6606,47.6308,47.6532,123000.0
2014-10-31 15:35:00,64.0,64.0,63.98,63.98,47500.0,47.6532,47.6532,47.6383,47.6383,47500.0
2014-10-31 15:40:00,63.99,64.0,63.98,64.0,91000.0,47.6457,47.6532,47.6383,47.6532,91000.0
2014-10-31 15:45:00,64.0,64.01,63.98,63.99,176700.0,47.6532,47.6606,47.6383,47.6457,176700.0
2014-10-31 15:50:00,63.98,64.04,63.98,63.99,185700.0,47.6383,47.683,47.6383,47.6457,185700.0
2014-10-31 15:55:00,63.99,64.06,63.98,64.04,310100.0,47.6457,47.6978,47.6383,47.683,310100.0
2014-11-03 09:30:00,64.24,64.3,64.08,64.12,119400.0,47.8319,47.8765,47.7127,47.7425,119400.0
2014-11-03 09:35:00,64.15,64.26,64.0,64.0,53500.0,47.7649,47.8468,47.6532,47.6532,53500.0
2014-11-03 09:40:00,64.02,64.08,63.94,64.03,59100.0,47.6681,47.7127,47.6085,47.6755,59100.0
2014-11-03 09:45:00,64.03,64.04,63.92,63.96,27500.0,47.6755,47.683,47.5936,47.6234,27500.0
2014-11-03 09:50:00,63.97,64.25,63.97,64.23,76200.0,47.6308,47.8393,47.6308,47.8244,76200.0
2014-11-03 09:55:00,64.25,64.31,64.24,64.27,33400.0,47.8393,47.884,47.8319,47.8542,33400.0
2014-11-03 10:00:00,64.27,64.43,64.27,64.31,102400.0,47.8542,47.9733,47.8542,47.884,102400.0
2014-11-03 10:05:00,64.3,64.37,64.21,64.21,34600.0,47.8765,47.9287,47.8095,47.8095,34600.0
2014-11-03 10:10:00,64.22,64.32,64.22,64.23,26200.0,47.817,47.8914,47.817,47.8244,26200.0
2014-11-03 10:15:00,64.24,64.25,64.15,64.16,27000.0,47.8319,47.8393,47.7649,47.7723,27000.0
2014-11-03 10:20:00,64.16,64.18,64.12,64.13,34200.0,47.7723,47.7872,47.7425,47.75,34200.0
2014-11-03 10:25:00,64.14,64.2,64.13,64.19,36300.0,47.7574,47.8021,47.75,47.7946,36300.0
2014-11-03 10:30:00,64.19,64.22,64.16,64.16,27300.0,47.7946,47.817,47.7723,47.7723,27300.0
2014-11-03 10:35:00,64.16,64.23,64.14,64.15,26500.0,47.7723,47.8244,47.7574,47.7649,26500.0
2014-11-03 10:40:00,64.14,64.16,64.12,64.16,42600.0,47.7574,47.7723,47.7425,47.7723,42600.0
2014-11-03 10:45:00,64.15,64.18,64.14,64.16,113300.0,47.7649,47.7872,47.7574,47.7723,113300.0
2014-11-03 10:50:00,64.15,64.27,64.14,64.25,148200.0,47.7649,47.8542,47.7574,47.8393,148200.0
2014-11-03 10:55:00,64.26,64.32,64.24,64.31,69800.0,47.8468,47.8914,47.8319,47.884,69800.0
2014-11-03 11:00:00,64.3,64.3,64.23,64.27,52800.0,47.8765,47.8765,47.8244,47.8542,52800.0
2014-11-03 11:05:00,64.27,64.32,64.25,64.31,37900.0,47.8542,47.8914,47.8393,47.884,37900.0
2014-11-03 11:10:00,64.31,64.34,64.28,64.3,31000.0,47.884,47.9063,47.8617,47.8765,31000.0
2014-11-03 11:15:00,64.3,64.31,64.23,64.24,38700.0,47.8765,47.884,47.8244,47.8319,38700.0
2014-11-03 11:20:00,64.24,64.31,64.21,64.31,22700.0,47.8319,47.884,47.8095,47.884,22700.0
2014-11-03 11:25:00,64.31,64.41,64.28,64.41,21000.0,47.884,47.9584,47.8617,47.9584,21000.0
2014-11-03 11:30:00,64.41,64.45,64.39,64.45,23200.0,47.9584,47.9882,47.9436,47.9882,23200.0
2014-11-03 11:35:00,64.44,64.44,64.32,64.4,21300.0,47.9808,47.9808,47.8914,47.951,21300.0
2014-11-03 11:40:00,64.4,64.47,64.4,64.47,21700.0,47.951,48.0031,47.951,48.0031,21700.0
2014-11-03 11:45:00,64.47,64.54,64.46,64.53,28400.0,48.0031,48.0552,47.9957,48.0478,28400.0
2014-11-03 11:50:00,64.53,64.56,64.45,64.55,34300.0,48.0478,48.0701,47.9882,48.0627,34300.0
2014-11-03 11:55:00,64.54,64.58,64.54,64.58,13600.0,48.0552,48.085,48.0552,48.085,13600.0
2014-11-03 12:00:00,64.58,64.61,64.5,64.55,40300.0,48.085,48.1074,48.0255,48.0627,40300.0
2014-11-03 12:05:00,64.55,64.59,64.53,64.58,15200.0,48.0627,48.0925,48.0478,48.085,15200.0
2014-11-03 12:10:00,64.58,64.61,64.51,64.51,20000.0,48.085,48.1074,48.0329,48.0329,20000.0
2014-11-03 12:15:00,64.51,64.58,64.49,64.58,18300.0,48.0329,48.085,48.018,48.085,18300.0
2014-11-03 12:20:00,64.58,64.58,64.54,64.55,35200.0,48.085,48.085,48.0552,48.0627,35200.0
2014-11-03 12:25:00,64.56,64.58,64.55,64.58,18000.0,48.0701,48.085,48.0627,48.085,18000.0
2014-11-03 12:30:00,64.57,64.6,64.55,64.59,13200.0,48.0776,48.0999,48.0627,48.0925,13200.0
2014-11-03 12:35:00,64.59,64.64,64.58,64.62,25800.0,48.0925,48.1297,48.085,48.1148,25800.0
2014-11-03 12:40:00,64.63,64.64,64.57,64.57,21300.0,48.1223,48.1297,48.0776,48.0776,21300.0
2014-11-03 12:45:00,64.57,64.61,64.57,64.61,10900.0,48.0776,48.1074,48.0776,48.1074,10900.0
2014-11-03 12:50:00,64.61,64.63,64.6,64.6,13000.0,48.1074,48.1223,48.0999,48.0999,13000.0
2014-11-03 12:55:00,64.6,64.7,64.6,64.66,25200.0,48.0999,48.1744,48.0999,48.1446,25200.0
2014-11-03 13:00:00,64.65,64.67,64.6,64.63,19100.0,48.1371,48.152,48.0999,48.1223,19100.0
2014-11-03 13:05:00,64.64,64.67,64.6,64.63,20200.0,48.1297,48.152,48.0999,48.1223,20200.0
2014-11-03 13:10:00,64.63,64.66,64.63,64.64,12600.0,48.1223,48.1446,48.1223,48.1297,12600.0
2014-11-03 13:15:00,64.64,64.67,64.63,64.67,14200.0,48.1297,48.152,48.1223,48.152,14200.0
2014-11-03 13:20:00,64.66,64.7,64.65,64.67,19000.0,48.1446,48.1744,48.1371,48.152,19000.0
2014-11-03 13:25:00,64.68,64.71,64.67,64.7,15600.0,48.1595,48.1818,48.152,48.1744,15600.0
2014-11-03 13:30:00,64.69,64.7,64.64,64.65,15100.0,48.1669,48.1744,48.1297,48.1371,15100.0
2014-11-03 13:35:00,64.64,64.71,64.64,64.66,16500.0,48.1297,48.1818,48.1297,48.1446,16500.0
2014-11-03 13:40:00,64.65,64.68,64.64,64.66,13700.0,48.1371,48.1595,48.1297,48.1446,13700.0
2014-11-03 13:45:00,64.67,64.7,64.64,64.64,19700.0,48.152,48.1744,48.1297,48.1297,19700.0
2014-11-03 13:50:00,64.63,64.69,64.63,64.68,17500.0,48.1223,48.1669,48.1223,48.1595,17500.0
2014-11-03 13:55:00,64.69,64.71,64.67,64.69,16100.0,48.1669,48.1818,48.152,48.1669,16100.0
2014-11-03 14:00:00,64.68,64.7,64.67,64.67,17100.0,48.1595,48.1744,48.152,48.152,17100.0
2014-11-03 14:05:00,64.66,64.67,64.57,64.62,20700.0,48.1446,48.152,48.0776,48.1148,20700.0
2014-11-03 14:10:00,64.62,64.66,64.61,64.65,26400.0,48.1148,48.1446,48.1074,48.1371,26400.0
2014-11-03 14:15:00,64.65,64.69,64.64,64.66,37400.0,48.1371,48.1669,48.1297,48.1446,37400.0
2014-11-03 14:20:00,64.66,64.66,64.61,64.65,18100.0,48.1446,48.1446,48.1074,48.1371,18100.0
2014-11-03 14:25:00,64.66,64.67,64.61,64.62,30100.0,48.1446,48.152,48.1074,48.1148,30100.0
2014-11-03 14:30:00,64.62,64.62,64.47,64.5,21600.0,48.1148,48.1148,48.0031,48.0255,21600.0
2014-11-03 14:35:00,64.49,64.53,64.47,64.53,31300.0,48.018,48.0478,48.0031,48.0478,31300.0
2014-11-03 14:40:00,64.53,64.57,64.49,64.56,55400.0,48.0478,48.0776,48.018,48.0701,55400.0
2014-11-03 14:45:00,64.56,64.59,64.55,64.59,127800.0,48.0701,48.0925,48.0627,48.0925,127800.0
2014-11-03 14:50:00,64.59,64.63,64.59,64.6,39500.0,48.0925,48.1223,48.0925,48.0999,39500.0
2014-11-03 14:55:00,64.6,64.63,64.58,64.6,40800.0,48.0999,48.1223,48.085,48.0999,40800.0
2014-11-03 15:00:00,64.6,64.63,64.59,64.59,44400.0,48.0999,48.1223,48.0925,48.0925,44400.0
2014-11-03 15:05:00,64.59,64.65,64.58,64.62,53000.0,48.0925,48.1371,48.085,48.1148,53000.0
2014-11-03 15:10:00,64.63,64.63,64.6,64.6,28300.0,48.1223,48.1223,48.0999,48.0999,28300.0
2014-11-03 15:15:00,64.6,64.6,64.56,64.57,79800.0,48.0999,48.0999,48.0701,48.0776,79800.0
2014-11-03 15:20:00,64.57,64.59,64.55,64.59,41100.0,48.0776,48.0925,48.0627,48.0925,41100.0
2014-11-03 15:25:00,64.59,64.59,64.45,64.46,84100.0,48.0925,48.0925,47.9882,47.9957,84100.0
2014-11-03 15:30:00,64.47,64.55,64.47,64.52,62900.0,48.0031,48.0627,48.0031,48.0404,62900.0
2014-11-03 15:35:00,64.52,64.54,64.49,64.51,70700.0,48.0404,48.0552,48.018,48.0329,70700.0
2014-11-03 15:40:00,64.51,64.57,64.49,64.53,134900.0,48.0329,48.0776,48.018,48.0478,134900.0
2014-11-03 15:45:00,64.53,64.61,64.51,64.52,196700.0,48.0478,48.1074,48.0329,48.0404,196700.0
2014-11-03 15:50:00,64.52,64.54,64.48,64.49,127300.0,48.0404,48.0552,48.0106,48.018,127300.0
2014-11-03 15:55:00,64.49,64.56,64.49,64.51,184900.0,48.018,48.0701,48.018,48.0329,184900.0
2014-11-04 09:30:00,65.05,65.24,64.5,64.8,240400.0,48.435,48.5764,48.0255,48.2488,240400.0
2014-11-04 09:35:00,64.8,64.83,64.69,64.8,64900.0,48.2488,48.2712,48.1669,48.2488,64900.0
2014-11-04 09:40:00,64.81,64.81,64.42,64.52,55200.0,48.2563,48.2563,47.9659,48.0404,55200.0
2014-11-04 09:45:00,64.5,64.64,64.42,64.48,80100.0,48.0255,48.1297,47.9659,48.0106,80100.0
2014-11-04 09:50:00,64.49,64.49,64.28,64.32,73900.0,48.018,48.018,47.8617,47.8914,73900.0
2014-11-04 09:55:00,64.33,64.37,64.18,64.21,62100.0,47.8989,47.9287,47.7872,47.8095,62100.0
2014-11-04 10:00:00,64.21,64.51,64.21,64.37,91400.0,47.8095,48.0329,47.8095,47.9287,91400.0
2014-11-04 10:05:00,64.38,64.4,64.25,64.31,84000.0,47.9361,47.951,47.8393,47.884,84000.0
2014-11-04 10:10:00,64.3,64.5,64.3,64.45,51700.0,47.8765,48.0255,47.8765,47.9882,51700.0
2014-11-04 10:15:00,64.45,64.49,64.23,64.37,60600.0,47.9882,48.018,47.8244,47.9287,60600.0
2014-11-04 10:20:00,64.38,64.5,64.35,64.44,48700.0,47.9361,48.0255,47.9138,47.9808,48700.0
2014-11-04 10:25:00,64.42,64.5,64.42,64.48,81700.0,47.9659,48.0255,47.9659,48.0106,81700.0
2014-11-04 10:30:00,64.48,64.49,63.95,64.0,110500.0,48.0106,48.018,47.6159,47.6532,110500.0
2014-11-04 10:35:00,64.01,64.42,64.0,64.39,82300.0,47.6606,47.9659,47.6532,47.9436,82300.0
2014-11-04 10:40:00,64.39,64.54,64.36,64.51,77800.0,47.9436,48.0552,47.9212,48.0329,77800.0
2014-11-04 10:45:00,64.51,64.51,64.37,64.45,53300.0,48.0329,48.0329,47.9287,47.9882,53300.0
2014-11-04 10:50:00,64.44,64.57,64.44,64.54,45500.0,47.9808,48.0776,47.9808,48.0552,45500.0
2014-11-04 10:55:00,64.52,64.66,64.44,64.46,43700.0,48.0404,48.1446,47.9808,47.9957,43700.0
2014-11-04 11:00:00,64.46,64.56,64.44,64.44,50600.0,47.9957,48.0701,47.9808,47.9808,50600.0
2014-11-04 11:05:00,64.44,64.56,64.42,64.55,84000.0,47.9808,48.0701,47.9659,48.0627,84000.0
2014-11-04 11:10:00,64.55,64.69,64.51,64.69,44300.0,48.0627,48.1669,48.0329,48.1669,44300.0
2014-11-04 11:15:00,64.68,64.78,64.64,64.71,44000.0,48.1595,48.2339,48.1297,48.1818,44000.0
2014-11-04 11:20:00,64.7,64.79,64.65,64.78,37000.0,48.1744,48.2414,48.1371,48.2339,37000.0
2014-11-04 11:25:00,64.78,64.87,64.77,64.81,46100.0,48.2339,48.301,48.2265,48.2563,46100.0
2014-11-04 11:30:00,64.81,64.84,64.74,64.84,28500.0,48.2563,48.2786,48.2042,48.2786,28500.0
2014-11-04 11:35:00,64.83,64.84,64.72,64.78,37500.0,48.2712,48.2786,48.1893,48.2339,37500.0
2014-11-04 11:40:00,64.78,64.78,64.62,64.76,45000.0,48.2339,48.2339,48.1148,48.2191,45000.0
2014-11-04 11:45:00,64.76,64.76,64.64,64.7,30900.0,48.2191,48.2191,48.1297,48.1744,30900.0
2014-11-04 11:50:00,64.7,64.75,64.66,64.75,25000.0,48.1744,48.2116,48.1446,48.2116,25000.0
2014-11-04 11:55:00,64.76,64.76,64.64,64.75,18900.0,48.2191,48.2191,48.1297,48.2116,18900.0
2014-11-04 12:00:00,64.75,64.84,64.75,64.83,31700.0,48.2116,48.2786,48.2116,48.2712,31700.0
2014-11-04 12:05:00,64.83,64.91,64.82,64.88,28600.0,48.2712,48.3307,48.2637,48.3084,28600.0
2014-11-04 12:10:00,64.88,64.9,64.85,64.88,23200.0,48.3084,48.3233,48.2861,48.3084,23200.0
2014-11-04 12:15:00,64.89,64.93,64.85,64.91,25500.0,48.3158,48.3456,48.2861,48.3307,25500.0
2014-11-04 12:20:00,64.91,64.92,64.87,64.91,20300.0,48.3307,48.3382,48.301,48.3307,20300.0
2014-11-04 12:25:00,64.92,64.97,64.91,64.95,32700.0,48.3382,48.3754,48.3307,48.3605,32700.0
2014-11-04 12:30:00,64.95,64.95,64.83,64.83,17900.0,48.3605,48.3605,48.2712,48.2712,17900.0
2014-11-04 12:35:00,64.84,64.86,64.79,64.81,20500.0,48.2786,48.2935,48.2414,48.2563,20500.0
2014-11-04 12:40:00,64.81,64.93,64.8,64.92,22800.0,48.2563,48.3456,48.2488,48.3382,22800.0
2014-11-04 12:45:00,64.93,65.0,64.92,64.98,38300.0,48.3456,48.3978,48.3382,48.3829,38300.0
2014-11-04 12:50:00,64.98,64.99,64.93,64.93,12000.0,48.3829,48.3903,48.3456,48.3456,12000.0
2014-11-04 12:55:00,64.93,64.93,64.88,64.9,16700.0,48.3456,48.3456,48.3084,48.3233,16700.0
2014-11-04 13:00:00,64.91,64.93,64.86,64.93,22400.0,48.3307,48.3456,48.2935,48.3456,22400.0
2014-11-04 13:05:00,64.92,64.94,64.87,64.93,25100.0,48.3382,48.3531,48.301,48.3456,25100.0
2014-11-04 13:10:00,64.94,65.05,64.94,65.03,29300.0,48.3531,48.435,48.3531,48.4201,29300.0
2014-11-04 13:15:00,65.04,65.05,64.86,64.86,20300.0,48.4275,48.435,48.2935,48.2935,20300.0
2014-11-04 13:20:00,64.86,64.89,64.8,64.87,21700.0,48.2935,48.3158,48.2488,48.301,21700.0
2014-11-04 13:25:00,64.88,64.92,64.84,64.9,30600.0,48.3084,48.3382,48.2786,48.3233,30600.0
2014-11-04 13:30:00,64.91,64.91,64.82,64.87,18300.0,48.3307,48.3307,48.2637,48.301,18300.0
2014-11-04 13:35:00,64.88,64.97,64.88,64.96,24800.0,48.3084,48.3754,48.3084,48.368,24800.0
2014-11-04 13:40:00,64.96,65.01,64.95,64.99,36700.0,48.368,48.4052,48.3605,48.3903,36700.0
2014-11-04 13:45:00,64.99,65.1,64.96,65.1,32000.0,48.3903,48.4722,48.368,48.4722,32000.0
2014-11-04 13:50:00,65.1,65.2,65.09,65.2,33500.0,48.4722,48.5467,48.4648,48.5467,33500.0
2014-11-04 13:55:00,65.2,65.29,65.19,65.23,49800.0,48.5467,48.6137,48.5392,48.569,49800.0
2014-11-04 14:00:00,65.22,65.38,65.2,65.37,59200.0,48.5616,48.6807,48.5467,48.6732,59200.0
2014-11-04 14:05:00,65.38,65.41,65.3,65.31,78100.0,48.6807,48.703,48.6211,48.6286,78100.0
2014-11-04 14:10:00,65.3,65.31,65.21,65.22,36600.0,48.6211,48.6286,48.5541,48.5616,36600.0
2014-11-04 14:15:00,65.21,65.22,65.16,65.21,26600.0,48.5541,48.5616,48.5169,48.5541,26600.0
2014-11-04 14:20:00,65.22,65.28,65.02,65.02,74200.0,48.5616,48.6062,48.4126,48.4126,74200.0
2014-11-04 14:25:00,65.03,65.09,64.82,64.82,80000.0,48.4201,48.4648,48.2637,48.2637,80000.0
2014-11-04 14:30:00,64.82,64.82,64.47,64.53,192300.0,48.2637,48.2637,48.0031,48.0478,192300.0
2014-11-04 14:35:00,64.55,64.56,64.26,64.3,172200.0,48.0627,48.0701,47.8468,47.8765,172200.0
2014-11-04 14:40:00,64.32,64.45,64.04,64.26,203100.0,47.8914,47.9882,47.683,47.8468,203100.0
2014-11-04 14:45:00,64.25,64.41,63.81,63.86,249000.0,47.8393,47.9584,47.5117,47.5489,249000.0
2014-11-04 14:50:00,63.85,64.18,63.78,64.15,154400.0,47.5415,47.7872,47.4894,47.7649,154400.0
2014-11-04 14:55:00,64.13,64.26,64.1,64.17,77300.0,47.75,47.8468,47.7276,47.7797,77300.0
2014-11-04 15:00:00,64.16,64.25,64.13,64.16,123800.0,47.7723,47.8393,47.75,47.7723,123800.0
2014-11-04 15:05:00,64.15,64.29,64.14,64.23,89300.0,47.7649,47.8691,47.7574,47.8244,89300.0
2014-11-04 15:10:00,64.24,64.26,64.14,64.16,89000.0,47.8319,47.8468,47.7574,47.7723,89000.0
2014-11-04 15:15:00,64.16,64.24,64.14,64.19,59000.0,47.7723,47.8319,47.7574,47.7946,59000.0
2014-11-04 15:20:00,64.18,64.2,64.14,64.16,58700.0,47.7872,47.8021,47.7574,47.7723,58700.0
2014-11-04 15:25:00,64.16,64.16,63.93,63.98,180900.0,47.7723,47.7723,47.601,47.6383,180900.0
2014-11-04 15:30:00,63.98,64.09,63.98,64.03,86200.0,47.6383,47.7202,47.6383,47.6755,86200.0
2014-11-04 15:35:00,64.03,64.06,63.92,63.93,244500.0,47.6755,47.6978,47.5936,47.601,244500.0
2014-11-04 15:40:00,63.93,63.95,63.87,63.88,136600.0,47.601,47.6159,47.5564,47.5638,136600.0
2014-11-04 15:45:00,63.88,64.09,63.88,64.09,236400.0,47.5638,47.7202,47.5638,47.7202,236400.0
2014-11-04 15:50:00,64.08,64.15,64.07,64.11,147900.0,47.7127,47.7649,47.7053,47.7351,147900.0
2014-11-04 15:55:00,64.1,64.26,64.1,64.18,491700.0,47.7276,47.8468,47.7276,47.7872,491700.0
2014-11-05 09:30:00,64.9,64.91,64.24,64.39,171300.0,48.3233,48.3307,47.8319,47.9436,171300.0
2014-11-05 09:35:00,64.37,64.48,64.25,64.29,130000.0,47.9287,48.0106,47.8393,47.8691,130000.0
2014-11-05 09:40:00,64.29,64.35,64.26,64.34,68200.0,47.8691,47.9138,47.8468,47.9063,68200.0
2014-11-05 09:45:00,64.34,64.45,64.3,64.44,72900.0,47.9063,47.9882,47.8765,47.9808,72900.0
2014-11-05 09:50:00,64.43,64.49,64.37,64.39,53000.0,47.9733,48.018,47.9287,47.9436,53000.0
2014-11-05 09:55:00,64.39,64.68,64.36,64.67,69500.0,47.9436,48.1595,47.9212,48.152,69500.0
2014-11-05 10:00:00,64.65,64.75,64.59,64.74,43400.0,48.1371,48.2116,48.0925,48.2042,43400.0
2014-11-05 10:05:00,64.74,64.74,64.53,64.61,64800.0,48.2042,48.2042,48.0478,48.1074,64800.0
2014-11-05 10:10:00,64.63,64.66,64.59,64.66,25200.0,48.1223,48.1446,48.0925,48.1446,25200.0
2014-11-05 10:15:00,64.67,64.8,64.67,64.7,34800.0,48.152,48.2488,48.152,48.1744,34800.0
2014-11-05 10:20:00,64.7,64.73,64.62,64.65,27100.0,48.1744,48.1967,48.1148,48.1371,27100.0
2014-11-05 10:25:00,64.64,64.64,64.5,64.52,22600.0,48.1297,48.1297,48.0255,48.0404,22600.0
2014-11-05 10:30:00,64.51,64.52,64.26,64.3,60500.0,48.0329,48.0404,47.8468,47.8765,60500.0
2014-11-05 10:35:00,64.3,64.34,64.26,64.26,37000.0,47.8765,47.9063,47.8468,47.8468,37000.0
2014-11-05 10:40:00,64.27,64.28,64.21,64.27,55200.0,47.8542,47.8617,47.8095,47.8542,55200.0
2014-11-05 10:45:00,64.27,64.27,64.16,64.2,69900.0,47.8542,47.8542,47.7723,47.8021,69900.0
2014-11-05 10:50:00,64.21,64.29,64.19,64.23,48600.0,47.8095,47.8691,47.7946,47.8244,48600.0
2014-11-05 10:55:00,64.22,64.24,64.15,64.23,34800.0,47.817,47.8319,47.7649,47.8244,34800.0
2014-11-05 11:00:00,64.24,64.32,64.24,64.27,29800.0,47.8319,47.8914,47.8319,47.8542,29800.0
2014-11-05 11:05:00,64.27,64.29,64.2,64.28,20400.0,47.8542,47.8691,47.8021,47.8617,20400.0
2014-11-05 11:10:00,64.29,64.34,64.27,64.32,37900.0,47.8691,47.9063,47.8542,47.8914,37900.0
2014-11-05 11:15:00,64.33,64.37,64.27,64.35,26800.0,47.8989,47.9287,47.8542,47.9138,26800.0
2014-11-05 11:20:00,64.35,64.4,64.26,64.26,29800.0,47.9138,47.951,47.8468,47.8468,29800.0
2014-11-05 11:25:00,64.28,64.33,64.28,64.28,16600.0,47.8617,47.8989,47.8617,47.8617,16600.0
2014-11-05 11:30:00,64.27,64.35,64.22,64.33,29100.0,47.8542,47.9138,47.817,47.8989,29100.0
2014-11-05 11:35:00,64.32,64.32,64.23,64.24,15100.0,47.8914,47.8914,47.8244,47.8319,15100.0
2014-11-05 11:40:00,64.23,64.3,64.23,64.27,37800.0,47.8244,47.8765,47.8244,47.8542,37800.0
2014-11-05 11:45:00,64.26,64.28,64.23,64.24,31200.0,47.8468,47.8617,47.8244,47.8319,31200.0
2014-11-05 11:50:00,64.25,64.35,64.24,64.34,23600.0,47.8393,47.9138,47.8319,47.9063,23600.0
2014-11-05 11:55:00,64.35,64.48,64.35,64.47,43800.0,47.9138,48.0106,47.9138,48.0031,43800.0
2014-11-05 12:00:00,64.48,64.49,64.4,64.4,35100.0,48.0106,48.018,47.951,47.951,35100.0
2014-11-05 12:05:00,64.4,64.41,64.35,64.37,15700.0,47.951,47.9584,47.9138,47.9287,15700.0
2014-11-05 12:10:00,64.36,64.38,64.32,64.38,14600.0,47.9212,47.9361,47.8914,47.9361,14600.0
2014-11-05 12:15:00,64.38,64.38,64.34,64.36,22100.0,47.9361,47.9361,47.9063,47.9212,22100.0
2014-11-05 12:20:00,64.36,64.43,64.36,64.43,29700.0,47.9212,47.9733,47.9212,47.9733,29700.0
2014-11-05 12:25:00,64.43,64.43,64.37,64.37,17800.0,47.9733,47.9733,47.9287,47.9287,17800.0
2014-11-05 12:30:00,64.38,64.42,64.37,64.39,19100.0,47.9361,47.9659,47.9287,47.9436,19100.0
2014-11-05 12:35:00,64.39,64.45,64.38,64.42,28700.0,47.9436,47.9882,47.9361,47.9659,28700.0
2014-11-05 12:40:00,64.43,64.45,64.42,64.45,12200.0,47.9733,47.9882,47.9659,47.9882,12200.0
2014-11-05 12:45:00,64.45,64.48,64.41,64.41,37700.0,47.9882,48.0106,47.9584,47.9584,37700.0
2014-11-05 12:50:00,64.41,64.46,64.41,64.45,23400.0,47.9584,47.9957,47.9584,47.9882,23400.0
2014-11-05 12:55:00,64.45,64.47,64.44,64.46,15200.0,47.9882,48.0031,47.9808,47.9957,15200.0
2014-11-05 13:00:00,64.45,64.47,64.45,64.45,17900.0,47.9882,48.0031,47.9882,47.9882,17900.0
2014-11-05 13:05:00,64.45,64.46,64.43,64.46,27100.0,47.9882,47.9957,47.9733,47.9957,27100.0
2014-11-05 13:10:00,64.45,64.47,64.43,64.46,40400.0,47.9882,48.0031,47.9733,47.9957,40400.0
2014-11-05 13:15:00,64.46,64.46,64.34,64.34,40200.0,47.9957,47.9957,47.9063,47.9063,40200.0
2014-11-05 13:20:00,64.35,64.38,64.34,64.38,25200.0,47.9138,47.9361,47.9063,47.9361,25200.0
2014-11-05 13:25:00,64.38,64.38,64.34,64.34,38700.0,47.9361,47.9361,47.9063,47.9063,38700.0
2014-11-05 13:30:00,64.34,64.36,64.33,64.34,34200.0,47.9063,47.9212,47.8989,47.9063,34200.0
2014-11-05 13:35:00,64.35,64.35,64.31,64.31,53600.0,47.9138,47.9138,47.884,47.884,53600.0
2014-11-05 13:40:00,64.32,64.33,64.28,64.29,34100.0,47.8914,47.8989,47.8617,47.8691,34100.0
2014-11-05 13:45:00,64.29,64.33,64.25,64.33,34200.0,47.8691,47.8989,47.8393,47.8989,34200.0
2014-11-05 13:50:00,64.32,64.33,64.3,64.31,15300.0,47.8914,47.8989,47.8765,47.884,15300.0
2014-11-05 13:55:00,64.31,64.32,64.29,64.29,38700.0,47.884,47.8914,47.8691,47.8691,38700.0
2014-11-05 14:00:00,64.29,64.31,64.27,64.29,37900.0,47.8691,47.884,47.8542,47.8691,37900.0
2014-11-05 14:05:00,64.3,64.36,64.29,64.35,20900.0,47.8765,47.9212,47.8691,47.9138,20900.0
2014-11-05 14:10:00,64.35,64.37,64.33,64.35,36700.0,47.9138,47.9287,47.8989,47.9138,36700.0
2014-11-05 14:15:00,64.35,64.45,64.35,64.45,23600.0,47.9138,47.9882,47.9138,47.9882,23600.0
2014-11-05 14:20:00,64.45,64.47,64.42,64.45,25100.0,47.9882,48.0031,47.9659,47.9882,25100.0
2014-11-05 14:25:00,64.45,64.49,64.44,64.46,33500.0,47.9882,48.018,47.9808,47.9957,33500.0
2014-11-05 14:30:00,64.47,64.47,64.4,64.42,56500.0,48.0031,48.0031,47.951,47.9659,56500.0
2014-11-05 14:35:00,64.42,64.43,64.4,64.43,21800.0,47.9659,47.9733,47.951,47.9733,21800.0
2014-11-05 14:40:00,64.42,64.43,64.41,64.41,12700.0,47.9659,47.9733,47.9584,47.9584,12700.0
2014-11-05 14:45:00,64.42,64.46,64.41,64.42,36700.0,47.9659,47.9957,47.9584,47.9659,36700.0
2014-11-05 14:50:00,64.42,64.43,64.41,64.42,16900.0,47.9659,47.9733,47.9584,47.9659,16900.0
2014-11-05 14:55:00,64.41,64.43,64.39,64.42,40500.0,47.9584,47.9733,47.9436,47.9659,40500.0
2014-11-05 15:00:00,64.42,64.46,64.41,64.43,21600.0,47.9659,47.9957,47.9584,47.9733,21600.0
2014-11-05 15:05:00,64.44,64.45,64.4,64.41,33700.0,47.9808,47.9882,47.951,47.9584,33700.0
2014-11-05 15:10:00,64.41,64.46,64.4,64.46,36400.0,47.9584,47.9957,47.951,47.9957,36400.0
2014-11-05 15:15:00,64.46,64.48,64.4,64.42,49800.0,47.9957,48.0106,47.951,47.9659,49800.0
2014-11-05 15:20:00,64.42,64.43,64.34,64.36,32900.0,47.9659,47.9733,47.9063,47.9212,32900.0
2014-11-05 15:25:00,64.36,64.48,64.35,64.46,54100.0,47.9212,48.0106,47.9138,47.9957,54100.0
2014-11-05 15:30:00,64.46,64.53,64.43,64.48,43700.0,47.9957,48.0478,47.9733,48.0106,43700.0
2014-11-05 15:35:00,64.48,64.49,64.46,64.46,55400.0,48.0106,48.018,47.9957,47.9957,55400.0
2014-11-05 15:40:00,64.46,64.5,64.45,64.48,88200.0,47.9957,48.0255,47.9882,48.0106,88200.0
2014-11-05 15:45:00,64.48,64.49,64.41,64.47,77700.0,48.0106,48.018,47.9584,48.0031,77700.0
2014-11-05 15:50:00,64.48,64.5,64.41,64.42,75100.0,48.0106,48.0255,47.9584,47.9659,75100.0
2014-11-05 15:55:00,64.41,64.44,64.37,64.39,248500.0,47.9584,47.9808,47.9287,47.9436,248500.0
2014-11-06 09:30:00,64.63,64.63,64.24,64.42,106600.0,48.1223,48.1223,47.8319,47.9659,106600.0
2014-11-06 09:35:00,64.43,64.53,64.38,64.46,48000.0,47.9733,48.0478,47.9361,47.9957,48000.0
2014-11-06 09:40:00,64.48,64.51,64.32,64.49,56000.0,48.0106,48.0329,47.8914,48.018,56000.0
2014-11-06 09:45:00,64.48,64.51,64.43,64.49,42000.0,48.0106,48.0329,47.9733,48.018,42000.0
2014-11-06 09:50:00,64.51,64.51,64.46,64.5,38900.0,48.0329,48.0329,47.9957,48.0255,38900.0
2014-11-06 09:55:00,64.49,64.51,64.39,64.48,55000.0,48.018,48.0329,47.9436,48.0106,55000.0
2014-11-06 10:00:00,64.49,64.55,64.45,64.47,59700.0,48.018,48.0627,47.9882,48.0031,59700.0
2014-11-06 10:05:00,64.47,64.58,64.43,64.57,37500.0,48.0031,48.085,47.9733,48.0776,37500.0
2014-11-06 10:10:00,64.58,64.58,64.49,64.51,32300.0,48.085,48.085,48.018,48.0329,32300.0
2014-11-06 10:15:00,64.51,64.51,64.31,64.31,43700.0,48.0329,48.0329,47.884,47.884,43700.0
2014-11-06 10:20:00,64.32,64.49,64.31,64.49,35900.0,47.8914,48.018,47.884,48.018,35900.0
2014-11-06 10:25:00,64.52,64.61,64.47,64.61,22100.0,48.0404,48.1074,48.0031,48.1074,22100.0
2014-11-06 10:30:00,64.59,64.6,64.43,64.54,17800.0,48.0925,48.0999,47.9733,48.0552,17800.0
2014-11-06 10:35:00,64.53,64.62,64.53,64.59,51100.0,48.0478,48.1148,48.0478,48.0925,51100.0
2014-11-06 10:40:00,64.6,64.77,64.6,64.75,16500.0,48.0999,48.2265,48.0999,48.2116,16500.0
2014-11-06 10:45:00,64.75,64.77,64.7,64.7,29100.0,48.2116,48.2265,48.1744,48.1744,29100.0
2014-11-06 10:50:00,64.69,64.7,64.61,64.68,18600.0,48.1669,48.1744,48.1074,48.1595,18600.0
2014-11-06 10:55:00,64.68,64.68,64.6,64.65,13200.0,48.1595,48.1595,48.0999,48.1371,13200.0
2014-11-06 11:00:00,64.64,64.75,64.61,64.74,18000.0,48.1297,48.2116,48.1074,48.2042,18000.0
2014-11-06 11:05:00,64.75,64.77,64.72,64.75,19100.0,48.2116,48.2265,48.1893,48.2116,19100.0
2014-11-06 11:10:00,64.74,64.74,64.66,64.69,16300.0,48.2042,48.2042,48.1446,48.1669,16300.0
2014-11-06 11:15:00,64.69,64.79,64.67,64.78,18000.0,48.1669,48.2414,48.152,48.2339,18000.0
2014-11-06 11:20:00,64.78,64.82,64.73,64.81,23300.0,48.2339,48.2637,48.1967,48.2563,23300.0
2014-11-06 11:25:00,64.81,64.83,64.66,64.69,22500.0,48.2563,48.2712,48.1446,48.1669,22500.0
2014-11-06 11:30:00,64.69,64.77,64.69,64.76,19800.0,48.1669,48.2265,48.1669,48.2191,19800.0
2014-11-06 11:35:00,64.77,64.77,64.69,64.75,13100.0,48.2265,48.2265,48.1669,48.2116,13100.0
2014-11-06 11:40:00,64.76,64.84,64.75,64.84,14200.0,48.2191,48.2786,48.2116,48.2786,14200.0
2014-11-06 11:45:00,64.83,64.86,64.75,64.75,24300.0,48.2712,48.2935,48.2116,48.2116,24300.0
2014-11-06 11:50:00,64.75,64.75,64.65,64.67,22800.0,48.2116,48.2116,48.1371,48.152,22800.0
2014-11-06 11:55:00,64.68,64.75,64.68,64.74,22400.0,48.1595,48.2116,48.1595,48.2042,22400.0
2014-11-06 12:00:00,64.74,64.86,64.74,64.86,32200.0,48.2042,48.2935,48.2042,48.2935,32200.0
2014-11-06 12:05:00,64.86,64.88,64.74,64.75,16300.0,48.2935,48.3084,48.2042,48.2116,16300.0
2014-11-06 12:10:00,64.74,64.81,64.74,64.8,14900.0,48.2042,48.2563,48.2042,48.2488,14900.0
2014-11-06 12:15:00,64.81,64.86,64.79,64.85,24100.0,48.2563,48.2935,48.2414,48.2861,24100.0
2014-11-06 12:20:00,64.84,64.87,64.84,64.87,17500.0,48.2786,48.301,48.2786,48.301,17500.0
2014-11-06 12:25:00,64.86,64.87,64.79,64.87,68000.0,48.2935,48.301,48.2414,48.301,68000.0
2014-11-06 12:30:00,64.87,64.89,64.84,64.86,30300.0,48.301,48.3158,48.2786,48.2935,30300.0
2014-11-06 12:35:00,64.88,64.88,64.74,64.75,21400.0,48.3084,48.3084,48.2042,48.2116,21400.0
2014-11-06 12:40:00,64.74,64.76,64.73,64.76,19000.0,48.2042,48.2191,48.1967,48.2191,19000.0
2014-11-06 12:45:00,64.76,64.81,64.74,64.81,15700.0,48.2191,48.2563,48.2042,48.2563,15700.0
2014-11-06 12:50:00,64.8,64.84,64.73,64.74,25200.0,48.2488,48.2786,48.1967,48.2042,25200.0
2014-11-06 12:55:00,64.75,64.86,64.75,64.82,15000.0,48.2116,48.2935,48.2116,48.2637,15000.0
2014-11-06 13:00:00,64.83,64.83,64.78,64.79,19000.0,48.2712,48.2712,48.2339,48.2414,19000.0
2014-11-06 13:05:00,64.79,64.82,64.74,64.74,15500.0,48.2414,48.2637,48.2042,48.2042,15500.0
2014-11-06 13:10:00,64.73,64.75,64.71,64.71,20200.0,48.1967,48.2116,48.1818,48.1818,20200.0
2014-11-06 13:15:00,64.72,64.78,64.72,64.76,8700.0,48.1893,48.2339,48.1893,48.2191,8700.0
2014-11-06 13:20:00,64.76,64.76,64.72,64.74,15500.0,48.2191,48.2191,48.1893,48.2042,15500.0
2014-11-06 13:25:00,64.74,64.81,64.74,64.8,18000.0,48.2042,48.2563,48.2042,48.2488,18000.0
2014-11-06 13:30:00,64.81,64.86,64.79,64.81,16400.0,48.2563,48.2935,48.2414,48.2563,16400.0
2014-11-06 13:35:00,64.8,64.82,64.78,64.8,15200.0,48.2488,48.2637,48.2339,48.2488,15200.0
2014-11-06 13:40:00,64.8,64.82,64.76,64.76,16300.0,48.2488,48.2637,48.2191,48.2191,16300.0
2014-11-06 13:45:00,64.76,64.77,64.7,64.71,19800.0,48.2191,48.2265,48.1744,48.1818,19800.0
2014-11-06 13:50:00,64.72,64.75,64.71,64.72,19300.0,48.1893,48.2116,48.1818,48.1893,19300.0
2014-11-06 13:55:00,64.71,64.74,64.7,64.73,19200.0,48.1818,48.2042,48.1744,48.1967,19200.0
2014-11-06 14:00:00,64.72,64.72,64.7,64.71,11800.0,48.1893,48.1893,48.1744,48.1818,11800.0
2014-11-06 14:05:00,64.71,64.72,64.68,64.68,13000.0,48.1818,48.1893,48.1595,48.1595,13000.0
2014-11-06 14:10:00,64.67,64.71,64.67,64.7,24600.0,48.152,48.1818,48.152,48.1744,24600.0
2014-11-06 14:15:00,64.69,64.7,64.67,64.68,13800.0,48.1669,48.1744,48.152,48.1595,13800.0
2014-11-06 14:20:00,64.68,64.68,64.64,64.64,14700.0,48.1595,48.1595,48.1297,48.1297,14700.0
2014-11-06 14:25:00,64.64,64.7,64.64,64.67,28400.0,48.1297,48.1744,48.1297,48.152,28400.0
2014-11-06 14:30:00,64.67,64.7,64.66,64.69,20400.0,48.152,48.1744,48.1446,48.1669,20400.0
2014-11-06 14:35:00,64.69,64.7,64.63,64.66,24300.0,48.1669,48.1744,48.1223,48.1446,24300.0
2014-11-06 14:40:00,64.66,64.66,64.63,64.63,31300.0,48.1446,48.1446,48.1223,48.1223,31300.0
2014-11-06 14:45:00,64.62,64.71,64.62,64.67,25900.0,48.1148,48.1818,48.1148,48.152,25900.0
2014-11-06 14:50:00,64.67,64.71,64.67,64.67,19200.0,48.152,48.1818,48.152,48.152,19200.0
2014-11-06 14:55:00,64.67,64.7,64.66,64.67,22600.0,48.152,48.1744,48.1446,48.152,22600.0
2014-11-06 15:00:00,64.67,64.68,64.64,64.64,25500.0,48.152,48.1595,48.1297,48.1297,25500.0
2014-11-06 15:05:00,64.64,64.65,64.55,64.63,45800.0,48.1297,48.1371,48.0627,48.1223,45800.0
2014-11-06 15:10:00,64.63,64.68,64.63,64.66,18800.0,48.1223,48.1595,48.1223,48.1446,18800.0
2014-11-06 15:15:00,64.66,64.66,64.62,64.65,34100.0,48.1446,48.1446,48.1148,48.1371,34100.0
2014-11-06 15:20:00,64.65,64.65,64.64,64.65,27400.0,48.1371,48.1371,48.1297,48.1371,27400.0
2014-11-06 15:25:00,64.64,64.67,64.64,64.64,42000.0,48.1297,48.152,48.1297,48.1297,42000.0
2014-11-06 15:30:00,64.65,64.65,64.6,64.63,75400.0,48.1371,48.1371,48.0999,48.1223,75400.0
2014-11-06 15:35:00,64.63,64.66,64.62,64.65,49400.0,48.1223,48.1446,48.1148,48.1371,49400.0
2014-11-06 15:40:00,64.65,64.71,64.64,64.68,72000.0,48.1371,48.1818,48.1297,48.1595,72000.0
2014-11-06 15:45:00,64.67,64.71,64.66,64.7,116300.0,48.152,48.1818,48.1446,48.1744,116300.0
2014-11-06 15:50:00,64.7,64.71,64.65,64.66,117800.0,48.1744,48.1818,48.1371,48.1446,117800.0
2014-11-06 15:55:00,64.66,64.67,64.61,64.65,254400.0,48.1446,48.152,48.1074,48.1371,254400.0
2014-11-07 09:30:00,64.81,64.9,64.76,64.81,48200.0,48.2563,48.3233,48.2191,48.2563,48200.0
2014-11-07 09:35:00,64.81,64.92,64.72,64.89,35200.0,48.2563,48.3382,48.1893,48.3158,35200.0
2014-11-07 09:40:00,64.88,64.89,64.7,64.8,39500.0,48.3084,48.3158,48.1744,48.2488,39500.0
2014-11-07 09:45:00,64.78,64.93,64.75,64.88,22000.0,48.2339,48.3456,48.2116,48.3084,22000.0
2014-11-07 09:50:00,64.87,64.89,64.76,64.77,20400.0,48.301,48.3158,48.2191,48.2265,20400.0
2014-11-07 09:55:00,64.77,64.78,64.69,64.73,16900.0,48.2265,48.2339,48.1669,48.1967,16900.0
2014-11-07 10:00:00,64.75,64.89,64.72,64.88,27100.0,48.2116,48.3158,48.1893,48.3084,27100.0
2014-11-07 10:05:00,64.89,64.99,64.88,64.99,21100.0,48.3158,48.3903,48.3084,48.3903,21100.0
2014-11-07 10:10:00,65.0,65.02,64.93,64.93,28700.0,48.3978,48.4126,48.3456,48.3456,28700.0
2014-11-07 10:15:00,64.92,65.0,64.91,64.97,19300.0,48.3382,48.3978,48.3307,48.3754,19300.0
2014-11-07 10:20:00,64.97,64.97,64.89,64.95,33300.0,48.3754,48.3754,48.3158,48.3605,33300.0
2014-11-07 10:25:00,64.93,64.93,64.85,64.86,24500.0,48.3456,48.3456,48.2861,48.2935,24500.0
2014-11-07 10:30:00,64.86,64.9,64.82,64.88,14100.0,48.2935,48.3233,48.2637,48.3084,14100.0
2014-11-07 10:35:00,64.88,65.0,64.87,64.99,20200.0,48.3084,48.3978,48.301,48.3903,20200.0
2014-11-07 10:40:00,64.99,65.03,64.97,65.01,16300.0,48.3903,48.4201,48.3754,48.4052,16300.0
2014-11-07 10:45:00,65.02,65.11,65.02,65.09,27400.0,48.4126,48.4797,48.4126,48.4648,27400.0
2014-11-07 10:50:00,65.09,65.14,65.06,65.14,20500.0,48.4648,48.502,48.4424,48.502,20500.0
2014-11-07 10:55:00,65.14,65.2,65.12,65.18,24800.0,48.502,48.5467,48.4871,48.5318,24800.0
2014-11-07 11:00:00,65.18,65.23,65.14,65.15,28900.0,48.5318,48.569,48.502,48.5094,28900.0
2014-11-07 11:05:00,65.16,65.16,65.12,65.13,35500.0,48.5169,48.5169,48.4871,48.4945,35500.0
2014-11-07 11:10:00,65.13,65.13,65.07,65.13,20000.0,48.4945,48.4945,48.4499,48.4945,20000.0
2014-11-07 11:15:00,65.14,65.16,65.06,65.14,19700.0,48.502,48.5169,48.4424,48.502,19700.0
2014-11-07 11:20:00,65.14,65.18,65.13,65.14,25400.0,48.502,48.5318,48.4945,48.502,25400.0
2014-11-07 11:25:00,65.14,65.18,65.12,65.13,23300.0,48.502,48.5318,48.4871,48.4945,23300.0
2014-11-07 11:30:00,65.13,65.15,65.1,65.1,25500.0,48.4945,48.5094,48.4722,48.4722,25500.0
2014-11-07 11:35:00,65.11,65.13,65.0,65.04,66200.0,48.4797,48.4945,48.3978,48.4275,66200.0
2014-11-07 11:40:00,65.05,65.05,65.02,65.05,6200.0,48.435,48.435,48.4126,48.435,6200.0
2014-11-07 11:45:00,65.04,65.06,65.02,65.05,12600.0,48.4275,48.4424,48.4126,48.435,12600.0
2014-11-07 11:50:00,65.04,65.06,65.04,65.06,13600.0,48.4275,48.4424,48.4275,48.4424,13600.0
2014-11-07 11:55:00,65.07,65.11,65.07,65.07,13100.0,48.4499,48.4797,48.4499,48.4499,13100.0
2014-11-07 12:00:00,65.07,65.09,65.04,65.06,22900.0,48.4499,48.4648,48.4275,48.4424,22900.0
2014-11-07 12:05:00,65.06,65.06,65.0,65.01,11500.0,48.4424,48.4424,48.3978,48.4052,11500.0
2014-11-07 12:10:00,65.01,65.08,64.98,65.04,27200.0,48.4052,48.4573,48.3829,48.4275,27200.0
2014-11-07 12:15:00,65.03,65.05,64.99,65.0,15500.0,48.4201,48.435,48.3903,48.3978,15500.0
2014-11-07 12:20:00,65.0,65.0,64.95,64.95,17500.0,48.3978,48.3978,48.3605,48.3605,17500.0
2014-11-07 12:25:00,64.95,64.95,64.91,64.92,12500.0,48.3605,48.3605,48.3307,48.3382,12500.0
2014-11-07 12:30:00,64.94,64.94,64.91,64.92,15700.0,48.3531,48.3531,48.3307,48.3382,15700.0
2014-11-07 12:35:00,64.94,64.95,64.91,64.92,14400.0,48.3531,48.3605,48.3307,48.3382,14400.0
2014-11-07 12:40:00,64.91,64.96,64.91,64.96,20100.0,48.3307,48.368,48.3307,48.368,20100.0
2014-11-07 12:45:00,64.96,64.97,64.92,64.97,21000.0,48.368,48.3754,48.3382,48.3754,21000.0
2014-11-07 12:50:00,64.96,64.97,64.91,64.92,11800.0,48.368,48.3754,48.3307,48.3382,11800.0
2014-11-07 12:55:00,64.92,64.93,64.91,64.93,11200.0,48.3382,48.3456,48.3307,48.3456,11200.0
2014-11-07 13:00:00,64.93,64.95,64.88,64.94,22400.0,48.3456,48.3605,48.3084,48.3531,22400.0
2014-11-07 13:05:00,64.94,64.95,64.89,64.89,13100.0,48.3531,48.3605,48.3158,48.3158,13100.0
2014-11-07 13:10:00,64.89,64.9,64.84,64.84,23500.0,48.3158,48.3233,48.2786,48.2786,23500.0
2014-11-07 13:15:00,64.85,64.85,64.82,64.83,17900.0,48.2861,48.2861,48.2637,48.2712,17900.0
2014-11-07 13:20:00,64.83,64.84,64.81,64.84,18700.0,48.2712,48.2786,48.2563,48.2786,18700.0
2014-11-07 13:25:00,64.83,64.86,64.83,64.86,9500.0,48.2712,48.2935,48.2712,48.2935,9500.0
2014-11-07 13:30:00,64.86,64.88,64.85,64.88,27600.0,48.2935,48.3084,48.2861,48.3084,27600.0
2014-11-07 13:35:00,64.88,64.88,64.86,64.87,10900.0,48.3084,48.3084,48.2935,48.301,10900.0
2014-11-07 13:40:00,64.86,64.89,64.86,64.88,11200.0,48.2935,48.3158,48.2935,48.3084,11200.0
2014-11-07 13:45:00,64.88,64.9,64.88,64.89,9200.0,48.3084,48.3233,48.3084,48.3158,9200.0
2014-11-07 13:50:00,64.89,64.91,64.89,64.91,12800.0,48.3158,48.3307,48.3158,48.3307,12800.0
2014-11-07 13:55:00,64.91,64.91,64.87,64.88,14800.0,48.3307,48.3307,48.301,48.3084,14800.0
2014-11-07 14:00:00,64.88,64.9,64.87,64.89,11800.0,48.3084,48.3233,48.301,48.3158,11800.0
2014-11-07 14:05:00,64.89,64.91,64.89,64.91,11100.0,48.3158,48.3307,48.3158,48.3307,11100.0
2014-11-07 14:10:00,64.91,64.91,64.88,64.88,12400.0,48.3307,48.3307,48.3084,48.3084,12400.0
2014-11-07 14:15:00,64.88,64.89,64.86,64.87,15600.0,48.3084,48.3158,48.2935,48.301,15600.0
2014-11-07 14:20:00,64.87,64.88,64.84,64.86,10100.0,48.301,48.3084,48.2786,48.2935,10100.0
2014-11-07 14:25:00,64.86,64.86,64.8,64.81,21300.0,48.2935,48.2935,48.2488,48.2563,21300.0
2014-11-07 14:30:00,64.82,64.82,64.78,64.79,16000.0,48.2637,48.2637,48.2339,48.2414,16000.0
2014-11-07 14:35:00,64.78,64.82,64.78,64.81,24100.0,48.2339,48.2637,48.2339,48.2563,24100.0
2014-11-07 14:40:00,64.82,64.85,64.81,64.81,15900.0,48.2637,48.2861,48.2563,48.2563,15900.0
2014-11-07 14:45:00,64.82,64.83,64.79,64.8,20900.0,48.2637,48.2712,48.2414,48.2488,20900.0
2014-11-07 14:50:00,64.79,64.8,64.7,64.7,20800.0,48.2414,48.2488,48.1744,48.1744,20800.0
2014-11-07 14:55:00,64.7,64.71,64.64,64.64,34200.0,48.1744,48.1818,48.1297,48.1297,34200.0
2014-11-07 15:00:00,64.64,64.67,64.64,64.66,39900.0,48.1297,48.152,48.1297,48.1446,39900.0
2014-11-07 15:05:00,64.66,64.67,64.62,64.62,35400.0,48.1446,48.152,48.1148,48.1148,35400.0
2014-11-07 15:10:00,64.62,64.62,64.57,64.59,47300.0,48.1148,48.1148,48.0776,48.0925,47300.0
2014-11-07 15:15:00,64.59,64.59,64.52,64.59,60800.0,48.0925,48.0925,48.0404,48.0925,60800.0
2014-11-07 15:20:00,64.59,64.6,64.54,64.57,36900.0,48.0925,48.0999,48.0552,48.0776,36900.0
2014-11-07 15:25:00,64.56,64.57,64.52,64.53,43100.0,48.0701,48.0776,48.0404,48.0478,43100.0
2014-11-07 15:30:00,64.53,64.6,64.51,64.6,66700.0,48.0478,48.0999,48.0329,48.0999,66700.0
2014-11-07 15:35:00,64.6,64.63,64.58,64.58,43400.0,48.0999,48.1223,48.085,48.085,43400.0
2014-11-07 15:40:00,64.58,64.67,64.58,64.67,59200.0,48.085,48.152,48.085,48.152,59200.0
2014-11-07 15:45:00,64.68,64.76,64.67,64.72,129300.0,48.1595,48.2191,48.152,48.1893,129300.0
2014-11-07 15:50:00,64.72,64.8,64.72,64.8,126800.0,48.1893,48.2488,48.1893,48.2488,126800.0
2014-11-07 15:55:00,64.8,64.86,64.8,64.85,250400.0,48.2488,48.2935,48.2488,48.2861,250400.0
2014-11-10 09:30:00,64.97,65.09,64.9,64.96,48300.0,48.3754,48.4648,48.3233,48.368,48300.0
2014-11-10 09:35:00,64.99,65.06,64.9,64.91,18400.0,48.3903,48.4424,48.3233,48.3307,18400.0
2014-11-10 09:40:00,64.93,64.99,64.87,64.97,14100.0,48.3456,48.3903,48.301,48.3754,14100.0
2014-11-10 09:45:00,64.97,64.99,64.91,64.99,10900.0,48.3754,48.3903,48.3307,48.3903,10900.0
2014-11-10 09:50:00,64.99,65.07,64.97,65.0,13700.0,48.3903,48.4499,48.3754,48.3978,13700.0
2014-11-10 09:55:00,65.0,65.15,65.0,65.13,21000.0,48.3978,48.5094,48.3978,48.4945,21000.0
2014-11-10 10:00:00,65.11,65.17,65.07,65.11,27500.0,48.4797,48.5243,48.4499,48.4797,27500.0
2014-11-10 10:05:00,65.13,65.16,65.06,65.07,11300.0,48.4945,48.5169,48.4424,48.4499,11300.0
2014-11-10 10:10:00,65.08,65.1,65.04,65.06,13500.0,48.4573,48.4722,48.4275,48.4424,13500.0
2014-11-10 10:15:00,65.05,65.06,65.0,65.03,7600.0,48.435,48.4424,48.3978,48.4201,7600.0
2014-11-10 10:20:00,65.03,65.03,64.99,65.0,14100.0,48.4201,48.4201,48.3903,48.3978,14100.0
2014-11-10 10:25:00,65.0,65.0,64.91,64.93,15000.0,48.3978,48.3978,48.3307,48.3456,15000.0
2014-11-10 10:30:00,64.94,64.98,64.94,64.95,13300.0,48.3531,48.3829,48.3531,48.3605,13300.0
2014-11-10 10:35:00,64.95,64.98,64.94,64.95,25900.0,48.3605,48.3829,48.3531,48.3605,25900.0
2014-11-10 10:40:00,64.96,65.04,64.96,65.04,16300.0,48.368,48.4275,48.368,48.4275,16300.0
2014-11-10 10:45:00,65.05,65.13,65.03,65.09,20100.0,48.435,48.4945,48.4201,48.4648,20100.0
2014-11-10 10:50:00,65.1,65.11,65.08,65.11,8900.0,48.4722,48.4797,48.4573,48.4797,8900.0
2014-11-10 10:55:00,65.12,65.15,65.11,65.12,17000.0,48.4871,48.5094,48.4797,48.4871,17000.0
2014-11-10 11:00:00,65.12,65.17,65.11,65.16,11900.0,48.4871,48.5243,48.4797,48.5169,11900.0
2014-11-10 11:05:00,65.16,65.2,65.14,65.17,18200.0,48.5169,48.5467,48.502,48.5243,18200.0
2014-11-10 11:10:00,65.17,65.18,65.11,65.12,13400.0,48.5243,48.5318,48.4797,48.4871,13400.0
2014-11-10 11:15:00,65.13,65.14,65.07,65.07,13600.0,48.4945,48.502,48.4499,48.4499,13600.0
2014-11-10 11:20:00,65.07,65.1,65.05,65.07,8400.0,48.4499,48.4722,48.435,48.4499,8400.0
2014-11-10 11:25:00,65.07,65.13,65.06,65.13,13200.0,48.4499,48.4945,48.4424,48.4945,13200.0
2014-11-10 11:30:00,65.13,65.2,65.13,65.17,15100.0,48.4945,48.5467,48.4945,48.5243,15100.0
2014-11-10 11:35:00,65.16,65.16,65.1,65.14,16200.0,48.5169,48.5169,48.4722,48.502,16200.0
2014-11-10 11:40:00,65.15,65.2,65.14,65.15,11400.0,48.5094,48.5467,48.502,48.5094,11400.0
2014-11-10 11:45:00,65.15,65.18,65.15,65.18,20700.0,48.5094,48.5318,48.5094,48.5318,20700.0
2014-11-10 11:50:00,65.17,65.18,65.15,65.17,12900.0,48.5243,48.5318,48.5094,48.5243,12900.0
2014-11-10 11:55:00,65.17,65.19,65.14,65.15,9800.0,48.5243,48.5392,48.502,48.5094,9800.0
2014-11-10 12:00:00,65.15,65.18,65.14,65.17,11900.0,48.5094,48.5318,48.502,48.5243,11900.0
2014-11-10 12:05:00,65.17,65.2,65.17,65.17,11600.0,48.5243,48.5467,48.5243,48.5243,11600.0
2014-11-10 12:10:00,65.17,65.17,65.12,65.16,14100.0,48.5243,48.5243,48.4871,48.5169,14100.0
2014-11-10 12:15:00,65.16,65.16,65.1,65.13,12200.0,48.5169,48.5169,48.4722,48.4945,12200.0
2014-11-10 12:20:00,65.13,65.14,65.11,65.13,13000.0,48.4945,48.502,48.4797,48.4945,13000.0
2014-11-10 12:25:00,65.13,65.13,65.08,65.09,10700.0,48.4945,48.4945,48.4573,48.4648,10700.0
2014-11-10 12:30:00,65.09,65.12,65.09,65.1,10600.0,48.4648,48.4871,48.4648,48.4722,10600.0
2014-11-10 12:35:00,65.1,65.12,65.08,65.1,13800.0,48.4722,48.4871,48.4573,48.4722,13800.0
2014-11-10 12:40:00,65.1,65.14,65.09,65.09,12400.0,48.4722,48.502,48.4648,48.4648,12400.0
2014-11-10 12:45:00,65.09,65.13,65.08,65.13,12200.0,48.4648,48.4945,48.4573,48.4945,12200.0
2014-11-10 12:50:00,65.13,65.14,65.09,65.09,10900.0,48.4945,48.502,48.4648,48.4648,10900.0
2014-11-10 12:55:00,65.1,65.15,65.09,65.15,22300.0,48.4722,48.5094,48.4648,48.5094,22300.0
2014-11-10 13:00:00,65.15,65.15,65.12,65.15,9200.0,48.5094,48.5094,48.4871,48.5094,9200.0
2014-11-10 13:05:00,65.15,65.2,65.13,65.19,15900.0,48.5094,48.5467,48.4945,48.5392,15900.0
2014-11-10 13:10:00,65.19,65.24,65.19,65.22,12200.0,48.5392,48.5764,48.5392,48.5616,12200.0
2014-11-10 13:15:00,65.21,65.23,65.19,65.22,17900.0,48.5541,48.569,48.5392,48.5616,17900.0
2014-11-10 13:20:00,65.22,65.26,65.22,65.25,9900.0,48.5616,48.5913,48.5616,48.5839,9900.0
2014-11-10 13:25:00,65.25,65.25,65.22,65.23,10900.0,48.5839,48.5839,48.5616,48.569,10900.0
2014-11-10 13:30:00,65.24,65.25,65.2,65.2,13300.0,48.5764,48.5839,48.5467,48.5467,13300.0
2014-11-10 13:35:00,65.2,65.21,65.14,65.14,20900.0,48.5467,48.5541,48.502,48.502,20900.0
2014-11-10 13:40:00,65.15,65.16,65.13,65.14,10400.0,48.5094,48.5169,48.4945,48.502,10400.0
2014-11-10 13:45:00,65.14,65.15,65.11,65.11,24700.0,48.502,48.5094,48.4797,48.4797,24700.0
2014-11-10 13:50:00,65.12,65.12,65.1,65.11,25600.0,48.4871,48.4871,48.4722,48.4797,25600.0
2014-11-10 13:55:00,65.12,65.12,65.07,65.09,55100.0,48.4871,48.4871,48.4499,48.4648,55100.0
2014-11-10 14:00:00,65.08,65.1,65.07,65.1,6000.0,48.4573,48.4722,48.4499,48.4722,6000.0
2014-11-10 14:05:00,65.09,65.1,65.07,65.09,25500.0,48.4648,48.4722,48.4499,48.4648,25500.0
2014-11-10 14:10:00,65.08,65.09,65.06,65.07,17200.0,48.4573,48.4648,48.4424,48.4499,17200.0
2014-11-10 14:15:00,65.07,65.08,65.04,65.04,14000.0,48.4499,48.4573,48.4275,48.4275,14000.0
2014-11-10 14:20:00,65.04,65.08,65.03,65.06,11600.0,48.4275,48.4573,48.4201,48.4424,11600.0
2014-11-10 14:25:00,65.06,65.06,65.02,65.03,12200.0,48.4424,48.4424,48.4126,48.4201,12200.0
2014-11-10 14:30:00,65.03,65.03,64.99,65.0,17500.0,48.4201,48.4201,48.3903,48.3978,17500.0
2014-11-10 14:35:00,64.99,65.01,64.98,64.99,19500.0,48.3903,48.4052,48.3829,48.3903,19500.0
2014-11-10 14:40:00,65.0,65.01,64.99,64.99,10800.0,48.3978,48.4052,48.3903,48.3903,10800.0
2014-11-10 14:45:00,64.99,65.02,64.99,65.01,7700.0,48.3903,48.4126,48.3903,48.4052,7700.0
2014-11-10 14:50:00,65.01,65.07,64.98,65.04,27700.0,48.4052,48.4499,48.3829,48.4275,27700.0
2014-11-10 14:55:00,65.03,65.06,65.0,65.06,16200.0,48.4201,48.4424,48.3978,48.4424,16200.0
2014-11-10 15:00:00,65.07,65.07,65.03,65.05,15900.0,48.4499,48.4499,48.4201,48.435,15900.0
2014-11-10 15:05:00,65.06,65.09,65.05,65.05,15900.0,48.4424,48.4648,48.435,48.435,15900.0
2014-11-10 15:10:00,65.05,65.08,65.05,65.08,10800.0,48.435,48.4573,48.435,48.4573,10800.0
2014-11-10 15:15:00,65.08,65.08,65.04,65.05,20000.0,48.4573,48.4573,48.4275,48.435,20000.0
2014-11-10 15:20:00,65.04,65.07,65.03,65.06,20300.0,48.4275,48.4499,48.4201,48.4424,20300.0
2014-11-10 15:25:00,65.07,65.07,65.03,65.03,25300.0,48.4499,48.4499,48.4201,48.4201,25300.0
2014-11-10 15:30:00,65.03,65.03,64.99,65.0,25200.0,48.4201,48.4201,48.3903,48.3978,25200.0
2014-11-10 15:35:00,65.0,65.04,64.99,65.02,45400.0,48.3978,48.4275,48.3903,48.4126,45400.0
2014-11-10 15:40:00,65.03,65.03,64.99,64.99,33000.0,48.4201,48.4201,48.3903,48.3903,33000.0
2014-11-10 15:45:00,65.0,65.05,65.0,65.03,57100.0,48.3978,48.435,48.3978,48.4201,57100.0
2014-11-10 15:50:00,65.03,65.06,65.02,65.05,60200.0,48.4201,48.4424,48.4126,48.435,60200.0
2014-11-10 15:55:00,65.06,65.1,65.05,65.1,115100.0,48.4424,48.4722,48.435,48.4722,115100.0
2014-11-11 09:30:00,65.11,65.11,64.91,64.92,47300.0,48.4797,48.4797,48.3307,48.3382,47300.0
2014-11-11 09:35:00,64.9,65.03,64.79,64.99,22300.0,48.3233,48.4201,48.2414,48.3903,22300.0
2014-11-11 09:40:00,64.97,65.01,64.9,64.97,15600.0,48.3754,48.4052,48.3233,48.3754,15600.0
2014-11-11 09:45:00,65.0,65.06,64.97,65.0,15300.0,48.3978,48.4424,48.3754,48.3978,15300.0
2014-11-11 09:50:00,65.0,65.08,64.97,65.02,24200.0,48.3978,48.4573,48.3754,48.4126,24200.0
2014-11-11 09:55:00,65.02,65.04,64.97,64.97,20000.0,48.4126,48.4275,48.3754,48.3754,20000.0
2014-11-11 10:00:00,64.98,65.11,64.98,65.04,24200.0,48.3829,48.4797,48.3829,48.4275,24200.0
2014-11-11 10:05:00,65.05,65.11,65.01,65.04,21400.0,48.435,48.4797,48.4052,48.4275,21400.0
2014-11-11 10:10:00,65.04,65.05,65.01,65.04,17200.0,48.4275,48.435,48.4052,48.4275,17200.0
2014-11-11 10:15:00,65.04,65.04,64.93,64.93,24100.0,48.4275,48.4275,48.3456,48.3456,24100.0
2014-11-11 10:20:00,64.94,64.98,64.94,64.97,8900.0,48.3531,48.3829,48.3531,48.3754,8900.0
2014-11-11 10:25:00,64.96,65.0,64.92,64.96,17300.0,48.368,48.3978,48.3382,48.368,17300.0
2014-11-11 10:30:00,64.97,64.99,64.96,64.98,9800.0,48.3754,48.3903,48.368,48.3829,9800.0
2014-11-11 10:35:00,64.98,64.98,64.93,64.93,15000.0,48.3829,48.3829,48.3456,48.3456,15000.0
2014-11-11 10:40:00,64.93,64.99,64.93,64.95,12700.0,48.3456,48.3903,48.3456,48.3605,12700.0
2014-11-11 10:45:00,64.95,65.01,64.95,64.97,12300.0,48.3605,48.4052,48.3605,48.3754,12300.0
2014-11-11 10:50:00,64.97,64.98,64.97,64.97,12300.0,48.3754,48.3829,48.3754,48.3754,12300.0
2014-11-11 10:55:00,64.98,65.01,64.94,64.96,24700.0,48.3829,48.4052,48.3531,48.368,24700.0
2014-11-11 11:00:00,64.95,64.95,64.91,64.91,25100.0,48.3605,48.3605,48.3307,48.3307,25100.0
2014-11-11 11:05:00,64.9,64.91,64.86,64.87,24700.0,48.3233,48.3307,48.2935,48.301,24700.0
2014-11-11 11:10:00,64.87,64.89,64.85,64.87,36800.0,48.301,48.3158,48.2861,48.301,36800.0
2014-11-11 11:15:00,64.88,64.88,64.86,64.88,17200.0,48.3084,48.3084,48.2935,48.3084,17200.0
2014-11-11 11:20:00,64.88,64.88,64.86,64.86,14300.0,48.3084,48.3084,48.2935,48.2935,14300.0
2014-11-11 11:25:00,64.87,64.89,64.81,64.81,37500.0,48.301,48.3158,48.2563,48.2563,37500.0
2014-11-11 11:30:00,64.82,64.86,64.82,64.85,21800.0,48.2637,48.2935,48.2637,48.2861,21800.0
2014-11-11 11:35:00,64.84,64.87,64.83,64.87,13200.0,48.2786,48.301,48.2712,48.301,13200.0
2014-11-11 11:40:00,64.87,64.88,64.85,64.86,17800.0,48.301,48.3084,48.2861,48.2935,17800.0
2014-11-11 11:45:00,64.86,64.87,64.82,64.82,21400.0,48.2935,48.301,48.2637,48.2637,21400.0
2014-11-11 11:50:00,64.82,64.83,64.8,64.8,18100.0,48.2637,48.2712,48.2488,48.2488,18100.0
2014-11-11 11:55:00,64.79,64.79,64.73,64.73,13300.0,48.2414,48.2414,48.1967,48.1967,13300.0
2014-11-11 12:00:00,64.74,64.75,64.67,64.68,22800.0,48.2042,48.2116,48.152,48.1595,22800.0
2014-11-11 12:05:00,64.68,64.69,64.58,64.59,24800.0,48.1595,48.1669,48.085,48.0925,24800.0
2014-11-11 12:10:00,64.58,64.61,64.5,64.5,14900.0,48.085,48.1074,48.0255,48.0255,14900.0
2014-11-11 12:15:00,64.5,64.51,64.44,64.46,51300.0,48.0255,48.0329,47.9808,47.9957,51300.0
2014-11-11 12:20:00,64.46,64.5,64.45,64.5,13800.0,47.9957,48.0255,47.9882,48.0255,13800.0
2014-11-11 12:25:00,64.5,64.51,64.48,64.5,13900.0,48.0255,48.0329,48.0106,48.0255,13900.0
2014-11-11 12:30:00,64.5,64.5,64.45,64.45,10100.0,48.0255,48.0255,47.9882,47.9882,10100.0
2014-11-11 12:35:00,64.45,64.51,64.45,64.51,14000.0,47.9882,48.0329,47.9882,48.0329,14000.0
2014-11-11 12:40:00,64.51,64.62,64.51,64.59,22700.0,48.0329,48.1148,48.0329,48.0925,22700.0
2014-11-11 12:45:00,64.59,64.61,64.53,64.55,33700.0,48.0925,48.1074,48.0478,48.0627,33700.0
2014-11-11 12:50:00,64.55,64.62,64.55,64.62,10700.0,48.0627,48.1148,48.0627,48.1148,10700.0
2014-11-11 12:55:00,64.62,64.64,64.61,64.64,10500.0,48.1148,48.1297,48.1074,48.1297,10500.0
2014-11-11 13:00:00,64.64,64.64,64.61,64.61,12300.0,48.1297,48.1297,48.1074,48.1074,12300.0
2014-11-11 13:05:00,64.62,64.63,64.58,64.61,20500.0,48.1148,48.1223,48.085,48.1074,20500.0
2014-11-11 13:10:00,64.62,64.63,64.57,64.59,13400.0,48.1148,48.1223,48.0776,48.0925,13400.0
2014-11-11 13:15:00,64.59,64.61,64.58,64.59,11200.0,48.0925,48.1074,48.085,48.0925,11200.0
2014-11-11 13:20:00,64.59,64.63,64.56,64.57,19000.0,48.0925,48.1223,48.0701,48.0776,19000.0
2014-11-11 13:25:00,64.57,64.64,64.57,64.64,6800.0,48.0776,48.1297,48.0776,48.1297,6800.0
2014-11-11 13:30:00,64.64,64.64,64.6,64.63,11300.0,48.1297,48.1297,48.0999,48.1223,11300.0
2014-11-11 13:35:00,64.64,64.66,64.63,64.63,9200.0,48.1297,48.1446,48.1223,48.1223,9200.0
2014-11-11 13:40:00,64.63,64.66,64.63,64.64,6300.0,48.1223,48.1446,48.1223,48.1297,6300.0
2014-11-11 13:45:00,64.64,64.65,64.58,64.58,13100.0,48.1297,48.1371,48.085,48.085,13100.0
2014-11-11 13:50:00,64.58,64.58,64.55,64.56,8500.0,48.085,48.085,48.0627,48.0701,8500.0
2014-11-11 13:55:00,64.56,64.56,64.52,64.53,12400.0,48.0701,48.0701,48.0404,48.0478,12400.0
2014-11-11 14:00:00,64.53,64.56,64.53,64.53,10200.0,48.0478,48.0701,48.0478,48.0478,10200.0
2014-11-11 14:05:00,64.54,64.55,64.53,64.54,20900.0,48.0552,48.0627,48.0478,48.0552,20900.0
2014-11-11 14:10:00,64.54,64.55,64.51,64.54,12100.0,48.0552,48.0627,48.0329,48.0552,12100.0
2014-11-11 14:15:00,64.55,64.6,64.54,64.6,9200.0,48.0627,48.0999,48.0552,48.0999,9200.0
2014-11-11 14:20:00,64.61,64.61,64.56,64.57,16000.0,48.1074,48.1074,48.0701,48.0776,16000.0
2014-11-11 14:25:00,64.57,64.58,64.56,64.58,8800.0,48.0776,48.085,48.0701,48.085,8800.0
2014-11-11 14:30:00,64.58,64.59,64.55,64.59,13200.0,48.085,48.0925,48.0627,48.0925,13200.0
2014-11-11 14:35:00,64.58,64.6,64.53,64.54,26400.0,48.085,48.0999,48.0478,48.0552,26400.0
2014-11-11 14:40:00,64.54,64.55,64.52,64.54,15800.0,48.0552,48.0627,48.0404,48.0552,15800.0
2014-11-11 14:45:00,64.53,64.54,64.5,64.51,22600.0,48.0478,48.0552,48.0255,48.0329,22600.0
2014-11-11 14:50:00,64.5,64.52,64.47,64.49,42200.0,48.0255,48.0404,48.0031,48.018,42200.0
2014-11-11 14:55:00,64.5,64.5,64.42,64.42,102400.0,48.0255,48.0255,47.9659,47.9659,102400.0
2014-11-11 15:00:00,64.41,64.45,64.41,64.44,39900.0,47.9584,47.9882,47.9584,47.9808,39900.0
2014-11-11 15:05:00,64.44,64.47,64.44,64.47,29900.0,47.9808,48.0031,47.9808,48.0031,29900.0
2014-11-11 15:10:00,64.48,64.49,64.44,64.49,27000.0,48.0106,48.018,47.9808,48.018,27000.0
2014-11-11 15:15:00,64.5,64.5,64.48,64.49,18500.0,48.0255,48.0255,48.0106,48.018,18500.0
2014-11-11 15:20:00,64.49,64.5,64.4,64.4,54900.0,48.018,48.0255,47.951,47.951,54900.0
2014-11-11 15:25:00,64.41,64.47,64.41,64.45,26000.0,47.9584,48.0031,47.9584,47.9882,26000.0
2014-11-11 15:30:00,64.45,64.49,64.42,64.42,30500.0,47.9882,48.018,47.9659,47.9659,30500.0
2014-11-11 15:35:00,64.42,64.49,64.42,64.48,46400.0,47.9659,48.018,47.9659,48.0106,46400.0
2014-11-11 15:40:00,64.47,64.5,64.46,64.5,37900.0,48.0031,48.0255,47.9957,48.0255,37900.0
2014-11-11 15:45:00,64.5,64.52,64.48,64.5,164300.0,48.0255,48.0404,48.0106,48.0255,164300.0
2014-11-11 15:50:00,64.49,64.52,64.48,64.48,98400.0,48.018,48.0404,48.0106,48.0106,98400.0
2014-11-11 15:55:00,64.48,64.56,64.48,64.56,163800.0,48.0106,48.0701,48.0106,48.0701,163800.0
2014-11-12 09:30:00,63.89,64.27,63.89,64.25,90400.0,47.9203,48.2054,47.9203,48.1904,90400.0
2014-11-12 09:35:00,64.27,64.38,64.2,64.23,36700.0,48.2054,48.2879,48.1529,48.1754,36700.0
2014-11-12 09:40:00,64.23,64.3,64.22,64.23,23100.0,48.1754,48.2279,48.1679,48.1754,23100.0
2014-11-12 09:45:00,64.22,64.36,64.22,64.28,42900.0,48.1679,48.2729,48.1679,48.2129,42900.0
2014-11-12 09:50:00,64.28,64.3,64.12,64.21,23700.0,48.2129,48.2279,48.0929,48.1604,23700.0
2014-11-12 09:55:00,64.21,64.25,64.16,64.25,12800.0,48.1604,48.1904,48.1229,48.1904,12800.0
2014-11-12 10:00:00,64.24,64.34,64.22,64.26,26400.0,48.1829,48.2579,48.1679,48.1979,26400.0
2014-11-12 10:05:00,64.26,64.31,64.26,64.29,17600.0,48.1979,48.2354,48.1979,48.2204,17600.0
2014-11-12 10:10:00,64.3,64.37,64.24,64.24,21800.0,48.2279,48.2804,48.1829,48.1829,21800.0
2014-11-12 10:15:00,64.25,64.25,64.2,64.24,24800.0,48.1904,48.1904,48.1529,48.1829,24800.0
2014-11-12 10:20:00,64.24,64.37,64.24,64.37,28500.0,48.1829,48.2804,48.1829,48.2804,28500.0
2014-11-12 10:25:00,64.37,64.37,64.24,64.24,16900.0,48.2804,48.2804,48.1829,48.1829,16900.0
2014-11-12 10:30:00,64.24,64.24,64.13,64.13,19500.0,48.1829,48.1829,48.1004,48.1004,19500.0
2014-11-12 10:35:00,64.14,64.18,64.14,64.17,16100.0,48.1079,48.1379,48.1079,48.1304,16100.0
2014-11-12 10:40:00,64.17,64.22,64.13,64.14,20400.0,48.1304,48.1679,48.1004,48.1079,20400.0
2014-11-12 10:45:00,64.14,64.2,64.13,64.2,21500.0,48.1079,48.1529,48.1004,48.1529,21500.0
2014-11-12 10:50:00,64.19,64.22,64.15,64.17,22900.0,48.1454,48.1679,48.1154,48.1304,22900.0
2014-11-12 10:55:00,64.16,64.21,64.16,64.18,28900.0,48.1229,48.1604,48.1229,48.1379,28900.0
2014-11-12 11:00:00,64.17,64.2,64.09,64.11,35900.0,48.1304,48.1529,48.0704,48.0854,35900.0
2014-11-12 11:05:00,64.1,64.13,64.08,64.08,23500.0,48.0779,48.1004,48.0629,48.0629,23500.0
2014-11-12 11:10:00,64.08,64.1,64.03,64.03,21400.0,48.0629,48.0779,48.0254,48.0254,21400.0
2014-11-12 11:15:00,64.03,64.06,64.03,64.06,20900.0,48.0254,48.0479,48.0254,48.0479,20900.0
2014-11-12 11:20:00,64.06,64.19,64.06,64.19,23300.0,48.0479,48.1454,48.0479,48.1454,23300.0
2014-11-12 11:25:00,64.19,64.21,64.09,64.1,88700.0,48.1454,48.1604,48.0704,48.0779,88700.0
2014-11-12 11:30:00,64.1,64.16,64.1,64.16,30600.0,48.0779,48.1229,48.0779,48.1229,30600.0
2014-11-12 11:35:00,64.16,64.23,64.16,64.2,15300.0,48.1229,48.1754,48.1229,48.1529,15300.0
2014-11-12 11:40:00,64.2,64.24,64.2,64.22,25600.0,48.1529,48.1829,48.1529,48.1679,25600.0
2014-11-12 11:45:00,64.23,64.24,64.21,64.24,25000.0,48.1754,48.1829,48.1604,48.1829,25000.0
2014-11-12 11:50:00,64.23,64.26,64.23,64.24,14800.0,48.1754,48.1979,48.1754,48.1829,14800.0
2014-11-12 11:55:00,64.24,64.24,64.21,64.22,23600.0,48.1829,48.1829,48.1604,48.1679,23600.0
2014-11-12 12:00:00,64.22,64.23,64.2,64.2,10700.0,48.1679,48.1754,48.1529,48.1529,10700.0
2014-11-12 12:05:00,64.21,64.24,64.2,64.2,24500.0,48.1604,48.1829,48.1529,48.1529,24500.0
2014-11-12 12:10:00,64.2,64.21,64.18,64.19,16300.0,48.1529,48.1604,48.1379,48.1454,16300.0
2014-11-12 12:15:00,64.19,64.22,64.19,64.22,15900.0,48.1454,48.1679,48.1454,48.1679,15900.0
2014-11-12 12:20:00,64.22,64.24,64.22,64.24,12900.0,48.1679,48.1829,48.1679,48.1829,12900.0
2014-11-12 12:25:00,64.24,64.25,64.22,64.22,12500.0,48.1829,48.1904,48.1679,48.1679,12500.0
2014-11-12 12:30:00,64.23,64.23,64.19,64.19,10900.0,48.1754,48.1754,48.1454,48.1454,10900.0
2014-11-12 12:35:00,64.19,64.22,64.18,64.21,16100.0,48.1454,48.1679,48.1379,48.1604,16100.0
2014-11-12 12:40:00,64.2,64.21,64.19,64.19,15700.0,48.1529,48.1604,48.1454,48.1454,15700.0
2014-11-12 12:45:00,64.2,64.23,64.19,64.21,16200.0,48.1529,48.1754,48.1454,48.1604,16200.0
2014-11-12 12:50:00,64.2,64.21,64.18,64.21,10800.0,48.1529,48.1604,48.1379,48.1604,10800.0
2014-11-12 12:55:00,64.2,64.21,64.19,64.2,13400.0,48.1529,48.1604,48.1454,48.1529,13400.0
2014-11-12 13:00:00,64.2,64.21,64.19,64.2,10500.0,48.1529,48.1604,48.1454,48.1529,10500.0
2014-11-12 13:05:00,64.2,64.23,64.2,64.23,13000.0,48.1529,48.1754,48.1529,48.1754,13000.0
2014-11-12 13:10:00,64.23,64.24,64.22,64.24,17600.0,48.1754,48.1829,48.1679,48.1829,17600.0
2014-11-12 13:15:00,64.23,64.24,64.19,64.19,19500.0,48.1754,48.1829,48.1454,48.1454,19500.0
2014-11-12 13:20:00,64.18,64.22,64.18,64.22,10500.0,48.1379,48.1679,48.1379,48.1679,10500.0
2014-11-12 13:25:00,64.22,64.24,64.22,64.24,8900.0,48.1679,48.1829,48.1679,48.1829,8900.0
2014-11-12 13:30:00,64.23,64.24,64.2,64.21,12400.0,48.1754,48.1829,48.1529,48.1604,12400.0
2014-11-12 13:35:00,64.2,64.23,64.19,64.21,11500.0,48.1529,48.1754,48.1454,48.1604,11500.0
2014-11-12 13:40:00,64.21,64.23,64.21,64.21,9600.0,48.1604,48.1754,48.1604,48.1604,9600.0
2014-11-12 13:45:00,64.22,64.23,64.2,64.21,12000.0,48.1679,48.1754,48.1529,48.1604,12000.0
2014-11-12 13:50:00,64.22,64.22,64.2,64.2,19000.0,48.1679,48.1679,48.1529,48.1529,19000.0
2014-11-12 13:55:00,64.2,64.21,64.16,64.18,26800.0,48.1529,48.1604,48.1229,48.1379,26800.0
2014-11-12 14:00:00,64.17,64.19,64.17,64.19,12600.0,48.1304,48.1454,48.1304,48.1454,12600.0
2014-11-12 14:05:00,64.19,64.19,64.16,64.17,24600.0,48.1454,48.1454,48.1229,48.1304,24600.0
2014-11-12 14:10:00,64.17,64.2,64.16,64.2,15700.0,48.1304,48.1529,48.1229,48.1529,15700.0
2014-11-12 14:15:00,64.19,64.21,64.18,64.2,17900.0,48.1454,48.1604,48.1379,48.1529,17900.0
2014-11-12 14:20:00,64.19,64.21,64.18,64.21,10800.0,48.1454,48.1604,48.1379,48.1604,10800.0
2014-11-12 14:25:00,64.21,64.22,64.2,64.2,13200.0,48.1604,48.1679,48.1529,48.1529,13200.0
2014-11-12 14:30:00,64.21,64.21,64.19,64.19,7400.0,48.1604,48.1604,48.1454,48.1454,7400.0
2014-11-12 14:35:00,64.19,64.19,64.14,64.14,31600.0,48.1454,48.1454,48.1079,48.1079,31600.0
2014-11-12 14:40:00,64.14,64.15,64.09,64.1,21100.0,48.1079,48.1154,48.0704,48.0779,21100.0
2014-11-12 14:45:00,64.09,64.1,64.06,64.06,40300.0,48.0704,48.0779,48.0479,48.0479,40300.0
2014-11-12 14:50:00,64.06,64.06,64.02,64.05,28500.0,48.0479,48.0479,48.0179,48.0404,28500.0
2014-11-12 14:55:00,64.05,64.06,64.03,64.03,24300.0,48.0404,48.0479,48.0254,48.0254,24300.0
2014-11-12 15:00:00,64.03,64.06,64.01,64.03,46800.0,48.0254,48.0479,48.0103,48.0254,46800.0
2014-11-12 15:05:00,64.03,64.08,64.02,64.07,23700.0,48.0254,48.0629,48.0179,48.0554,23700.0
2014-11-12 15:10:00,64.07,64.07,64.02,64.06,22800.0,48.0554,48.0554,48.0179,48.0479,22800.0
2014-11-12 15:15:00,64.06,64.06,64.05,64.05,21100.0,48.0479,48.0479,48.0404,48.0404,21100.0
2014-11-12 15:20:00,64.06,64.06,64.02,64.03,39700.0,48.0479,48.0479,48.0179,48.0254,39700.0
2014-11-12 15:25:00,64.03,64.04,64.02,64.04,38600.0,48.0254,48.0329,48.0179,48.0329,38600.0
2014-11-12 15:30:00,64.05,64.06,64.04,64.06,41800.0,48.0404,48.0479,48.0329,48.0479,41800.0
2014-11-12 15:35:00,64.05,64.08,64.04,64.04,63000.0,48.0404,48.0629,48.0329,48.0329,63000.0
2014-11-12 15:40:00,64.04,64.08,64.04,64.06,65900.0,48.0329,48.0629,48.0329,48.0479,65900.0
2014-11-12 15:45:00,64.06,64.07,64.02,64.03,105900.0,48.0479,48.0554,48.0179,48.0254,105900.0
2014-11-12 15:50:00,64.04,64.04,64.0,64.02,101100.0,48.0329,48.0329,48.0028,48.0179,101100.0
2014-11-12 15:55:00,64.02,64.08,64.0,64.04,226000.0,48.0179,48.0629,48.0028,48.0329,226000.0
2014-11-13 09:30:00,64.1,64.18,63.82,63.86,58500.0,48.0779,48.1379,47.8678,47.8978,58500.0
2014-11-13 09:35:00,63.87,63.96,63.81,63.96,39900.0,47.9053,47.9728,47.8603,47.9728,39900.0
2014-11-13 09:40:00,63.96,63.97,63.83,63.9,23700.0,47.9728,47.9803,47.8753,47.9278,23700.0
2014-11-13 09:45:00,63.9,63.96,63.83,63.88,33600.0,47.9278,47.9728,47.8753,47.9128,33600.0
2014-11-13 09:50:00,63.9,63.99,63.86,63.92,55700.0,47.9278,47.9953,47.8978,47.9428,55700.0
2014-11-13 09:55:00,63.92,63.95,63.87,63.9,14400.0,47.9428,47.9653,47.9053,47.9278,14400.0
2014-11-13 10:00:00,63.91,63.98,63.76,63.98,38500.0,47.9353,47.9878,47.8228,47.9878,38500.0
2014-11-13 10:05:00,63.98,64.06,63.96,64.06,25500.0,47.9878,48.0479,47.9728,48.0479,25500.0
2014-11-13 10:10:00,64.06,64.08,63.94,63.94,27900.0,48.0479,48.0629,47.9578,47.9578,27900.0
2014-11-13 10:15:00,63.95,64.0,63.94,63.95,20900.0,47.9653,48.0028,47.9578,47.9653,20900.0
2014-11-13 10:20:00,63.95,64.06,63.94,64.06,34400.0,47.9653,48.0479,47.9578,48.0479,34400.0
2014-11-13 10:25:00,64.06,64.06,64.0,64.02,20000.0,48.0479,48.0479,48.0028,48.0179,20000.0
2014-11-13 10:30:00,64.02,64.05,63.97,63.98,17800.0,48.0179,48.0404,47.9803,47.9878,17800.0
2014-11-13 10:35:00,63.98,64.12,63.97,64.12,29800.0,47.9878,48.0929,47.9803,48.0929,29800.0
2014-11-13 10:40:00,64.11,64.12,64.01,64.02,25600.0,48.0854,48.0929,48.0103,48.0179,25600.0
2014-11-13 10:45:00,64.01,64.01,63.97,64.0,17800.0,48.0103,48.0103,47.9803,48.0028,17800.0
2014-11-13 10:50:00,63.99,64.1,63.99,64.1,15300.0,47.9953,48.0779,47.9953,48.0779,15300.0
2014-11-13 10:55:00,64.09,64.09,63.98,63.99,16600.0,48.0704,48.0704,47.9878,47.9953,16600.0
2014-11-13 11:00:00,63.99,63.99,63.91,63.91,16800.0,47.9953,47.9953,47.9353,47.9353,16800.0
2014-11-13 11:05:00,63.91,63.93,63.82,63.82,25400.0,47.9353,47.9503,47.8678,47.8678,25400.0
2014-11-13 11:10:00,63.81,63.86,63.81,63.81,52700.0,47.8603,47.8978,47.8603,47.8603,52700.0
2014-11-13 11:15:00,63.82,63.82,63.74,63.76,64000.0,47.8678,47.8678,47.8078,47.8228,64000.0
2014-11-13 11:20:00,63.77,63.77,63.73,63.74,16800.0,47.8303,47.8303,47.8003,47.8078,16800.0
2014-11-13 11:25:00,63.75,63.75,63.68,63.68,22200.0,47.8153,47.8153,47.7628,47.7628,22200.0
2014-11-13 11:30:00,63.68,63.69,63.57,63.57,24900.0,47.7628,47.7703,47.6803,47.6803,24900.0
2014-11-13 11:35:00,63.57,63.58,63.45,63.46,32400.0,47.6803,47.6878,47.5903,47.5978,32400.0
2014-11-13 11:40:00,63.46,63.47,63.4,63.42,34600.0,47.5978,47.6053,47.5528,47.5678,34600.0
2014-11-13 11:45:00,63.42,63.52,63.4,63.52,30000.0,47.5678,47.6428,47.5528,47.6428,30000.0
2014-11-13 11:50:00,63.52,63.58,63.52,63.57,23900.0,47.6428,47.6878,47.6428,47.6803,23900.0
2014-11-13 11:55:00,63.57,63.57,63.48,63.48,36900.0,47.6803,47.6803,47.6128,47.6128,36900.0
2014-11-13 12:00:00,63.49,63.5,63.43,63.44,25600.0,47.6203,47.6278,47.5753,47.5828,25600.0
2014-11-13 12:05:00,63.43,63.48,63.39,63.48,25900.0,47.5753,47.6128,47.5453,47.6128,25900.0
2014-11-13 12:10:00,63.48,63.5,63.47,63.47,19800.0,47.6128,47.6278,47.6053,47.6053,19800.0
2014-11-13 12:15:00,63.48,63.54,63.47,63.52,18700.0,47.6128,47.6578,47.6053,47.6428,18700.0
2014-11-13 12:20:00,63.52,63.52,63.51,63.52,11900.0,47.6428,47.6428,47.6353,47.6428,11900.0
2014-11-13 12:25:00,63.52,63.54,63.49,63.49,26400.0,47.6428,47.6578,47.6203,47.6203,26400.0
2014-11-13 12:30:00,63.48,63.51,63.46,63.46,24700.0,47.6128,47.6353,47.5978,47.5978,24700.0
2014-11-13 12:35:00,63.47,63.49,63.47,63.49,18500.0,47.6053,47.6203,47.6053,47.6203,18500.0
2014-11-13 12:40:00,63.49,63.49,63.44,63.45,21700.0,47.6203,47.6203,47.5828,47.5903,21700.0
2014-11-13 12:45:00,63.44,63.44,63.41,63.43,20200.0,47.5828,47.5828,47.5603,47.5753,20200.0
2014-11-13 12:50:00,63.43,63.44,63.42,63.42,17000.0,47.5753,47.5828,47.5678,47.5678,17000.0
2014-11-13 12:55:00,63.42,63.43,63.36,63.37,19300.0,47.5678,47.5753,47.5228,47.5303,19300.0
2014-11-13 13:00:00,63.37,63.37,63.36,63.37,17500.0,47.5303,47.5303,47.5228,47.5303,17500.0
2014-11-13 13:05:00,63.37,63.37,63.23,63.27,38400.0,47.5303,47.5303,47.4253,47.4553,38400.0
2014-11-13 13:10:00,63.26,63.3,63.24,63.26,36500.0,47.4478,47.4778,47.4328,47.4478,36500.0
2014-11-13 13:15:00,63.26,63.32,63.26,63.32,15600.0,47.4478,47.4928,47.4478,47.4928,15600.0
2014-11-13 13:20:00,63.32,63.32,63.23,63.23,23100.0,47.4928,47.4928,47.4253,47.4253,23100.0
2014-11-13 13:25:00,63.23,63.29,63.22,63.26,23800.0,47.4253,47.4703,47.4178,47.4478,23800.0
2014-11-13 13:30:00,63.25,63.25,63.18,63.19,28500.0,47.4403,47.4403,47.3878,47.3953,28500.0
2014-11-13 13:35:00,63.2,63.2,63.15,63.2,52700.0,47.4028,47.4028,47.3653,47.4028,52700.0
2014-11-13 13:40:00,63.21,63.26,63.2,63.26,17500.0,47.4103,47.4478,47.4028,47.4478,17500.0
2014-11-13 13:45:00,63.25,63.27,63.24,63.27,22800.0,47.4403,47.4553,47.4328,47.4553,22800.0
2014-11-13 13:50:00,63.28,63.33,63.27,63.33,21000.0,47.4628,47.5003,47.4553,47.5003,21000.0
2014-11-13 13:55:00,63.33,63.35,63.32,63.34,15100.0,47.5003,47.5153,47.4928,47.5078,15100.0
2014-11-13 14:00:00,63.34,63.36,63.34,63.35,18500.0,47.5078,47.5228,47.5078,47.5153,18500.0
2014-11-13 14:05:00,63.35,63.36,63.33,63.34,26800.0,47.5153,47.5228,47.5003,47.5078,26800.0
2014-11-13 14:10:00,63.33,63.34,63.18,63.19,39900.0,47.5003,47.5078,47.3878,47.3953,39900.0
2014-11-13 14:15:00,63.2,63.22,63.11,63.11,50800.0,47.4028,47.4178,47.3353,47.3353,50800.0
2014-11-13 14:20:00,63.11,63.14,63.1,63.12,23500.0,47.3353,47.3578,47.3278,47.3428,23500.0
2014-11-13 14:25:00,63.12,63.22,63.12,63.21,30200.0,47.3428,47.4178,47.3428,47.4103,30200.0
2014-11-13 14:30:00,63.22,63.24,63.2,63.23,28800.0,47.4178,47.4328,47.4028,47.4253,28800.0
2014-11-13 14:35:00,63.23,63.24,63.21,63.24,19700.0,47.4253,47.4328,47.4103,47.4328,19700.0
2014-11-13 14:40:00,63.24,63.28,63.24,63.26,35300.0,47.4328,47.4628,47.4328,47.4478,35300.0
2014-11-13 14:45:00,63.25,63.28,63.25,63.28,25300.0,47.4403,47.4628,47.4403,47.4628,25300.0
2014-11-13 14:50:00,63.28,63.28,63.22,63.26,38300.0,47.4628,47.4628,47.4178,47.4478,38300.0
2014-11-13 14:55:00,63.25,63.26,63.2,63.21,29900.0,47.4403,47.4478,47.4028,47.4103,29900.0
2014-11-13 15:00:00,63.22,63.28,63.21,63.26,29100.0,47.4178,47.4628,47.4103,47.4478,29100.0
2014-11-13 15:05:00,63.27,63.36,63.27,63.35,46300.0,47.4553,47.5228,47.4553,47.5153,46300.0
2014-11-13 15:10:00,63.36,63.36,63.29,63.29,19500.0,47.5228,47.5228,47.4703,47.4703,19500.0
2014-11-13 15:15:00,63.29,63.35,63.29,63.34,29300.0,47.4703,47.5153,47.4703,47.5078,29300.0
2014-11-13 15:20:00,63.34,63.36,63.31,63.35,37700.0,47.5078,47.5228,47.4853,47.5153,37700.0
2014-11-13 15:25:00,63.35,63.36,63.25,63.25,29100.0,47.5153,47.5228,47.4403,47.4403,29100.0
2014-11-13 15:30:00,63.23,63.34,63.23,63.34,63300.0,47.4253,47.5078,47.4253,47.5078,63300.0
2014-11-13 15:35:00,63.34,63.47,63.34,63.45,64700.0,47.5078,47.6053,47.5078,47.5903,64700.0
2014-11-13 15:40:00,63.44,63.52,63.44,63.5,89700.0,47.5828,47.6428,47.5828,47.6278,89700.0
2014-11-13 15:45:00,63.51,63.53,63.45,63.47,110000.0,47.6353,47.6503,47.5903,47.6053,110000.0
2014-11-13 15:50:00,63.47,63.57,63.47,63.51,167800.0,47.6053,47.6803,47.6053,47.6353,167800.0
2014-11-13 15:55:00,63.51,63.54,63.5,63.53,249300.0,47.6353,47.6578,47.6278,47.6503,249300.0
2014-11-14 09:30:00,63.37,63.54,63.37,63.48,44600.0,47.5303,47.6578,47.5303,47.6128,44600.0
2014-11-14 09:35:00,63.49,63.65,63.49,63.64,14900.0,47.6203,47.7403,47.6203,47.7328,14900.0
2014-11-14 09:40:00,63.64,63.68,63.57,63.57,13800.0,47.7328,47.7628,47.6803,47.6803,13800.0
2014-11-14 09:45:00,63.57,63.59,63.47,63.49,28400.0,47.6803,47.6953,47.6053,47.6203,28400.0
2014-11-14 09:50:00,63.49,63.61,63.48,63.56,49400.0,47.6203,47.7103,47.6128,47.6728,49400.0
2014-11-14 09:55:00,63.56,63.89,63.56,63.72,49500.0,47.6728,47.9203,47.6728,47.7928,49500.0
2014-11-14 10:00:00,63.71,63.79,63.7,63.77,41800.0,47.7853,47.8453,47.7778,47.8303,41800.0
2014-11-14 10:05:00,63.78,63.78,63.7,63.77,27200.0,47.8378,47.8378,47.7778,47.8303,27200.0
2014-11-14 10:10:00,63.77,63.78,63.74,63.75,12500.0,47.8303,47.8378,47.8078,47.8153,12500.0
2014-11-14 10:15:00,63.74,63.81,63.67,63.81,13800.0,47.8078,47.8603,47.7553,47.8603,13800.0
2014-11-14 10:20:00,63.81,63.81,63.74,63.77,12100.0,47.8603,47.8603,47.8078,47.8303,12100.0
2014-11-14 10:25:00,63.78,63.79,63.71,63.72,11800.0,47.8378,47.8453,47.7853,47.7928,11800.0
2014-11-14 10:30:00,63.72,63.84,63.71,63.75,14700.0,47.7928,47.8828,47.7853,47.8153,14700.0
2014-11-14 10:35:00,63.75,63.76,63.69,63.76,12200.0,47.8153,47.8228,47.7703,47.8228,12200.0
2014-11-14 10:40:00,63.75,63.76,63.73,63.75,10500.0,47.8153,47.8228,47.8003,47.8153,10500.0
2014-11-14 10:45:00,63.75,63.76,63.73,63.75,18700.0,47.8153,47.8228,47.8003,47.8153,18700.0
2014-11-14 10:50:00,63.76,63.77,63.75,63.75,15200.0,47.8228,47.8303,47.8153,47.8153,15200.0
2014-11-14 10:55:00,63.76,63.79,63.74,63.79,20700.0,47.8228,47.8453,47.8078,47.8453,20700.0
2014-11-14 11:00:00,63.79,63.79,63.75,63.78,14600.0,47.8453,47.8453,47.8153,47.8378,14600.0
2014-11-14 11:05:00,63.78,63.82,63.74,63.77,27500.0,47.8378,47.8678,47.8078,47.8303,27500.0
2014-11-14 11:10:00,63.77,63.77,63.73,63.73,23100.0,47.8303,47.8303,47.8003,47.8003,23100.0
2014-11-14 11:15:00,63.73,63.74,63.7,63.7,6700.0,47.8003,47.8078,47.7778,47.7778,6700.0
2014-11-14 11:20:00,63.7,63.71,63.66,63.66,19600.0,47.7778,47.7853,47.7478,47.7478,19600.0
2014-11-14 11:25:00,63.66,63.68,63.62,63.63,10000.0,47.7478,47.7628,47.7178,47.7253,10000.0
2014-11-14 11:30:00,63.63,63.7,63.61,63.69,19100.0,47.7253,47.7778,47.7103,47.7703,19100.0
2014-11-14 11:35:00,63.69,63.7,63.61,63.62,9500.0,47.7703,47.7778,47.7103,47.7178,9500.0
2014-11-14 11:40:00,63.62,63.63,63.59,63.59,12100.0,47.7178,47.7253,47.6953,47.6953,12100.0
2014-11-14 11:45:00,63.6,63.63,63.6,63.62,10000.0,47.7028,47.7253,47.7028,47.7178,10000.0
2014-11-14 11:50:00,63.61,63.62,63.6,63.62,8700.0,47.7103,47.7178,47.7028,47.7178,8700.0
2014-11-14 11:55:00,63.62,63.64,63.59,63.64,11100.0,47.7178,47.7328,47.6953,47.7328,11100.0
2014-11-14 12:00:00,63.64,63.68,63.63,63.68,31600.0,47.7328,47.7628,47.7253,47.7628,31600.0
2014-11-14 12:05:00,63.69,63.73,63.67,63.72,11800.0,47.7703,47.8003,47.7553,47.7928,11800.0
2014-11-14 12:10:00,63.72,63.72,63.69,63.69,8200.0,47.7928,47.7928,47.7703,47.7703,8200.0
2014-11-14 12:15:00,63.7,63.7,63.63,63.65,11200.0,47.7778,47.7778,47.7253,47.7403,11200.0
2014-11-14 12:20:00,63.65,63.65,63.63,63.65,10800.0,47.7403,47.7403,47.7253,47.7403,10800.0
2014-11-14 12:25:00,63.65,63.66,63.63,63.63,15000.0,47.7403,47.7478,47.7253,47.7253,15000.0
2014-11-14 12:30:00,63.65,63.7,63.64,63.7,13900.0,47.7403,47.7778,47.7328,47.7778,13900.0
2014-11-14 12:35:00,63.69,63.74,63.69,63.72,7900.0,47.7703,47.8078,47.7703,47.7928,7900.0
2014-11-14 12:40:00,63.73,63.74,63.72,63.74,6000.0,47.8003,47.8078,47.7928,47.8078,6000.0
2014-11-14 12:45:00,63.74,63.74,63.71,63.73,5200.0,47.8078,47.8078,47.7853,47.8003,5200.0
2014-11-14 12:50:00,63.73,63.73,63.7,63.72,4000.0,47.8003,47.8003,47.7778,47.7928,4000.0
2014-11-14 12:55:00,63.72,63.73,63.71,63.71,8800.0,47.7928,47.8003,47.7853,47.7853,8800.0
2014-11-14 13:00:00,63.71,63.72,63.67,63.7,21300.0,47.7853,47.7928,47.7553,47.7778,21300.0
2014-11-14 13:05:00,63.71,63.72,63.7,63.72,9200.0,47.7853,47.7928,47.7778,47.7928,9200.0
2014-11-14 13:10:00,63.72,63.72,63.69,63.71,14900.0,47.7928,47.7928,47.7703,47.7853,14900.0
2014-11-14 13:15:00,63.71,63.72,63.68,63.69,20600.0,47.7853,47.7928,47.7628,47.7703,20600.0
2014-11-14 13:20:00,63.7,63.71,63.69,63.69,8500.0,47.7778,47.7853,47.7703,47.7703,8500.0
2014-11-14 13:25:00,63.7,63.7,63.68,63.69,9900.0,47.7778,47.7778,47.7628,47.7703,9900.0
2014-11-14 13:30:00,63.69,63.7,63.66,63.68,15900.0,47.7703,47.7778,47.7478,47.7628,15900.0
2014-11-14 13:35:00,63.69,63.7,63.69,63.69,14100.0,47.7703,47.7778,47.7703,47.7703,14100.0
2014-11-14 13:40:00,63.69,63.71,63.68,63.71,18700.0,47.7703,47.7853,47.7628,47.7853,18700.0
2014-11-14 13:45:00,63.7,63.73,63.7,63.71,17300.0,47.7778,47.8003,47.7778,47.7853,17300.0
2014-11-14 13:50:00,63.71,63.73,63.71,63.71,8600.0,47.7853,47.8003,47.7853,47.7853,8600.0
2014-11-14 13:55:00,63.72,63.73,63.7,63.71,29700.0,47.7928,47.8003,47.7778,47.7853,29700.0
2014-11-14 14:00:00,63.7,63.71,63.68,63.68,14900.0,47.7778,47.7853,47.7628,47.7628,14900.0
2014-11-14 14:05:00,63.67,63.68,63.65,63.68,73300.0,47.7553,47.7628,47.7403,47.7628,73300.0
2014-11-14 14:10:00,63.68,63.68,63.64,63.65,19800.0,47.7628,47.7628,47.7328,47.7403,19800.0
2014-11-14 14:15:00,63.66,63.67,63.63,63.64,16400.0,47.7478,47.7553,47.7253,47.7328,16400.0
2014-11-14 14:20:00,63.64,63.64,63.58,63.6,18100.0,47.7328,47.7328,47.6878,47.7028,18100.0
2014-11-14 14:25:00,63.6,63.65,63.6,63.63,12400.0,47.7028,47.7403,47.7028,47.7253,12400.0
2014-11-14 14:30:00,63.64,63.65,63.61,63.62,18000.0,47.7328,47.7403,47.7103,47.7178,18000.0
2014-11-14 14:35:00,63.61,63.63,63.58,63.6,16100.0,47.7103,47.7253,47.6878,47.7028,16100.0
2014-11-14 14:40:00,63.59,63.63,63.59,63.61,16800.0,47.6953,47.7253,47.6953,47.7103,16800.0
2014-11-14 14:45:00,63.6,63.61,63.56,63.56,19500.0,47.7028,47.7103,47.6728,47.6728,19500.0
2014-11-14 14:50:00,63.56,63.59,63.55,63.56,36400.0,47.6728,47.6953,47.6653,47.6728,36400.0
2014-11-14 14:55:00,63.56,63.57,63.54,63.54,14300.0,47.6728,47.6803,47.6578,47.6578,14300.0
2014-11-14 15:00:00,63.55,63.6,63.54,63.58,25500.0,47.6653,47.7028,47.6578,47.6878,25500.0
2014-11-14 15:05:00,63.58,63.63,63.58,63.6,26900.0,47.6878,47.7253,47.6878,47.7028,26900.0
2014-11-14 15:10:00,63.6,63.61,63.6,63.6,11700.0,47.7028,47.7103,47.7028,47.7028,11700.0
2014-11-14 15:15:00,63.6,63.6,63.55,63.55,31000.0,47.7028,47.7028,47.6653,47.6653,31000.0
2014-11-14 15:20:00,63.55,63.56,63.53,63.53,25700.0,47.6653,47.6728,47.6503,47.6503,25700.0
2014-11-14 15:25:00,63.54,63.56,63.54,63.56,24900.0,47.6578,47.6728,47.6578,47.6728,24900.0
2014-11-14 15:30:00,63.56,63.61,63.55,63.57,41300.0,47.6728,47.7103,47.6653,47.6803,41300.0
2014-11-14 15:35:00,63.57,63.61,63.56,63.57,62600.0,47.6803,47.7103,47.6728,47.6803,62600.0
2014-11-14 15:40:00,63.57,63.57,63.51,63.53,122500.0,47.6803,47.6803,47.6353,47.6503,122500.0
2014-11-14 15:45:00,63.53,63.56,63.53,63.55,135500.0,47.6503,47.6728,47.6503,47.6653,135500.0
2014-11-14 15:50:00,63.54,63.55,63.54,63.54,38700.0,47.6578,47.6653,47.6578,47.6578,38700.0
2014-11-14 15:55:00,63.55,63.62,63.54,63.62,109100.0,47.6653,47.7178,47.6578,47.7178,109100.0
2014-11-17 09:30:00,63.53,63.68,63.52,63.63,42800.0,47.6503,47.7628,47.6428,47.7253,42800.0
2014-11-17 09:35:00,63.61,63.62,63.47,63.47,20900.0,47.7103,47.7178,47.6053,47.6053,20900.0
2014-11-17 09:40:00,63.45,63.55,63.42,63.46,14500.0,47.5903,47.6653,47.5678,47.5978,14500.0
2014-11-17 09:45:00,63.47,63.52,63.44,63.52,44900.0,47.6053,47.6428,47.5828,47.6428,44900.0
2014-11-17 09:50:00,63.53,63.61,63.48,63.5,13000.0,47.6503,47.7103,47.6128,47.6278,13000.0
2014-11-17 09:55:00,63.51,63.51,63.38,63.41,17600.0,47.6353,47.6353,47.5378,47.5603,17600.0
2014-11-17 10:00:00,63.42,63.54,63.39,63.49,21000.0,47.5678,47.6578,47.5453,47.6203,21000.0
2014-11-17 10:05:00,63.5,63.53,63.41,63.44,17700.0,47.6278,47.6503,47.5603,47.5828,17700.0
2014-11-17 10:10:00,63.44,63.47,63.39,63.47,13300.0,47.5828,47.6053,47.5453,47.6053,13300.0
2014-11-17 10:15:00,63.49,63.55,63.46,63.55,66000.0,47.6203,47.6653,47.5978,47.6653,66000.0
2014-11-17 10:20:00,63.54,63.58,63.47,63.56,15600.0,47.6578,47.6878,47.6053,47.6728,15600.0
2014-11-17 10:25:00,63.56,63.63,63.56,63.59,19100.0,47.6728,47.7253,47.6728,47.6953,19100.0
2014-11-17 10:30:00,63.59,63.61,63.55,63.58,20200.0,47.6953,47.7103,47.6653,47.6878,20200.0
2014-11-17 10:35:00,63.58,63.63,63.56,63.6,23700.0,47.6878,47.7253,47.6728,47.7028,23700.0
2014-11-17 10:40:00,63.59,63.6,63.55,63.57,28900.0,47.6953,47.7028,47.6653,47.6803,28900.0
2014-11-17 10:45:00,63.57,63.57,63.47,63.48,58800.0,47.6803,47.6803,47.6053,47.6128,58800.0
2014-11-17 10:50:00,63.48,63.5,63.42,63.46,31100.0,47.6128,47.6278,47.5678,47.5978,31100.0
2014-11-17 10:55:00,63.46,63.52,63.46,63.51,24400.0,47.5978,47.6428,47.5978,47.6353,24400.0
2014-11-17 11:00:00,63.51,63.51,63.43,63.45,28000.0,47.6353,47.6353,47.5753,47.5903,28000.0
2014-11-17 11:05:00,63.44,63.48,63.43,63.43,43500.0,47.5828,47.6128,47.5753,47.5753,43500.0
2014-11-17 11:10:00,63.44,63.5,63.43,63.47,17800.0,47.5828,47.6278,47.5753,47.6053,17800.0
2014-11-17 11:15:00,63.47,63.55,63.47,63.55,20500.0,47.6053,47.6653,47.6053,47.6653,20500.0
2014-11-17 11:20:00,63.55,63.56,63.51,63.52,16500.0,47.6653,47.6728,47.6353,47.6428,16500.0
2014-11-17 11:25:00,63.52,63.58,63.49,63.49,40500.0,47.6428,47.6878,47.6203,47.6203,40500.0
2014-11-17 11:30:00,63.48,63.5,63.44,63.47,41400.0,47.6128,47.6278,47.5828,47.6053,41400.0
2014-11-17 11:35:00,63.47,63.5,63.42,63.43,34100.0,47.6053,47.6278,47.5678,47.5753,34100.0
2014-11-17 11:40:00,63.43,63.48,63.43,63.48,11600.0,47.5753,47.6128,47.5753,47.6128,11600.0
2014-11-17 11:45:00,63.48,63.49,63.45,63.47,15400.0,47.6128,47.6203,47.5903,47.6053,15400.0
2014-11-17 11:50:00,63.47,63.5,63.42,63.49,19600.0,47.6053,47.6278,47.5678,47.6203,19600.0
2014-11-17 11:55:00,63.49,63.5,63.46,63.48,12000.0,47.6203,47.6278,47.5978,47.6128,12000.0
2014-11-17 12:00:00,63.48,63.51,63.46,63.48,8000.0,47.6128,47.6353,47.5978,47.6128,8000.0
2014-11-17 12:05:00,63.49,63.49,63.46,63.48,10700.0,47.6203,47.6203,47.5978,47.6128,10700.0
2014-11-17 12:10:00,63.49,63.54,63.48,63.54,21200.0,47.6203,47.6578,47.6128,47.6578,21200.0
2014-11-17 12:15:00,63.54,63.58,63.54,63.56,8800.0,47.6578,47.6878,47.6578,47.6728,8800.0
2014-11-17 12:20:00,63.55,63.57,63.54,63.55,18600.0,47.6653,47.6803,47.6578,47.6653,18600.0
2014-11-17 12:25:00,63.55,63.6,63.54,63.58,13500.0,47.6653,47.7028,47.6578,47.6878,13500.0
2014-11-17 12:30:00,63.59,63.6,63.57,63.6,8800.0,47.6953,47.7028,47.6803,47.7028,8800.0
2014-11-17 12:35:00,63.6,63.64,63.6,63.64,5300.0,47.7028,47.7328,47.7028,47.7328,5300.0
2014-11-17 12:40:00,63.64,63.72,63.63,63.66,25700.0,47.7328,47.7928,47.7253,47.7478,25700.0
2014-11-17 12:45:00,63.67,63.73,63.67,63.73,9000.0,47.7553,47.8003,47.7553,47.8003,9000.0
2014-11-17 12:50:00,63.73,63.77,63.71,63.77,9000.0,47.8003,47.8303,47.7853,47.8303,9000.0
2014-11-17 12:55:00,63.77,63.77,63.74,63.74,15500.0,47.8303,47.8303,47.8078,47.8078,15500.0
2014-11-17 13:00:00,63.74,63.75,63.73,63.75,5400.0,47.8078,47.8153,47.8003,47.8153,5400.0
2014-11-17 13:05:00,63.75,63.79,63.75,63.79,12700.0,47.8153,47.8453,47.8153,47.8453,12700.0
2014-11-17 13:10:00,63.78,63.82,63.78,63.82,18200.0,47.8378,47.8678,47.8378,47.8678,18200.0
2014-11-17 13:15:00,63.81,63.89,63.81,63.89,11900.0,47.8603,47.9203,47.8603,47.9203,11900.0
2014-11-17 13:20:00,63.89,63.9,63.86,63.9,34700.0,47.9203,47.9278,47.8978,47.9278,34700.0
2014-11-17 13:25:00,63.9,63.91,63.85,63.86,17500.0,47.9278,47.9353,47.8903,47.8978,17500.0
2014-11-17 13:30:00,63.86,63.87,63.84,63.85,15500.0,47.8978,47.9053,47.8828,47.8903,15500.0
2014-11-17 13:35:00,63.86,63.88,63.85,63.87,7100.0,47.8978,47.9128,47.8903,47.9053,7100.0
2014-11-17 13:40:00,63.87,63.89,63.87,63.89,9100.0,47.9053,47.9203,47.9053,47.9203,9100.0
2014-11-17 13:45:00,63.89,63.89,63.82,63.82,12500.0,47.9203,47.9203,47.8678,47.8678,12500.0
2014-11-17 13:50:00,63.82,63.84,63.8,63.84,13500.0,47.8678,47.8828,47.8528,47.8828,13500.0
2014-11-17 13:55:00,63.83,63.88,63.83,63.85,40300.0,47.8753,47.9128,47.8753,47.8903,40300.0
2014-11-17 14:00:00,63.84,63.86,63.82,63.85,12700.0,47.8828,47.8978,47.8678,47.8903,12700.0
2014-11-17 14:05:00,63.86,63.89,63.85,63.89,23300.0,47.8978,47.9203,47.8903,47.9203,23300.0
2014-11-17 14:10:00,63.89,63.93,63.88,63.92,16100.0,47.9203,47.9503,47.9128,47.9428,16100.0
2014-11-17 14:15:00,63.91,63.92,63.88,63.89,11600.0,47.9353,47.9428,47.9128,47.9203,11600.0
2014-11-17 14:20:00,63.9,63.9,63.88,63.89,12600.0,47.9278,47.9278,47.9128,47.9203,12600.0
2014-11-17 14:25:00,63.89,63.92,63.89,63.9,22300.0,47.9203,47.9428,47.9203,47.9278,22300.0
2014-11-17 14:30:00,63.91,63.92,63.89,63.91,19900.0,47.9353,47.9428,47.9203,47.9353,19900.0
2014-11-17 14:35:00,63.9,63.93,63.9,63.92,22400.0,47.9278,47.9503,47.9278,47.9428,22400.0
2014-11-17 14:40:00,63.92,63.95,63.92,63.92,28700.0,47.9428,47.9653,47.9428,47.9428,28700.0
2014-11-17 14:45:00,63.92,63.92,63.87,63.88,29600.0,47.9428,47.9428,47.9053,47.9128,29600.0
2014-11-17 14:50:00,63.88,63.92,63.87,63.92,8900.0,47.9128,47.9428,47.9053,47.9428,8900.0
2014-11-17 14:55:00,63.91,63.92,63.88,63.88,38300.0,47.9353,47.9428,47.9128,47.9128,38300.0
2014-11-17 15:00:00,63.89,63.9,63.87,63.89,13800.0,47.9203,47.9278,47.9053,47.9203,13800.0
2014-11-17 15:05:00,63.89,63.89,63.86,63.89,23500.0,47.9203,47.9203,47.8978,47.9203,23500.0
2014-11-17 15:10:00,63.89,63.9,63.84,63.87,25000.0,47.9203,47.9278,47.8828,47.9053,25000.0
2014-11-17 15:15:00,63.87,63.87,63.82,63.83,11600.0,47.9053,47.9053,47.8678,47.8753,11600.0
2014-11-17 15:20:00,63.83,63.83,63.79,63.82,42200.0,47.8753,47.8753,47.8453,47.8678,42200.0
2014-11-17 15:25:00,63.82,63.84,63.82,63.82,15800.0,47.8678,47.8828,47.8678,47.8678,15800.0
2014-11-17 15:30:00,63.82,63.83,63.81,63.82,27200.0,47.8678,47.8753,47.8603,47.8678,27200.0
2014-11-17 15:35:00,63.82,63.84,63.8,63.82,33000.0,47.8678,47.8828,47.8528,47.8678,33000.0
2014-11-17 15:40:00,63.82,63.84,63.77,63.77,39300.0,47.8678,47.8828,47.8303,47.8303,39300.0
2014-11-17 15:45:00,63.77,63.8,63.76,63.76,33200.0,47.8303,47.8528,47.8228,47.8228,33200.0
2014-11-17 15:50:00,63.76,63.77,63.7,63.7,51500.0,47.8228,47.8303,47.7778,47.7778,51500.0
2014-11-17 15:55:00,63.71,63.73,63.69,63.72,98100.0,47.7853,47.8003,47.7703,47.7928,98100.0
2014-11-18 09:30:00,63.63,63.81,63.54,63.76,50400.0,47.7253,47.8603,47.6578,47.8228,50400.0
2014-11-18 09:35:00,63.8,63.95,63.77,63.88,18600.0,47.8528,47.9653,47.8303,47.9128,18600.0
2014-11-18 09:40:00,63.87,64.01,63.83,63.96,15500.0,47.9053,48.0103,47.8753,47.9728,15500.0
2014-11-18 09:45:00,63.96,64.02,63.93,64.0,16800.0,47.9728,48.0179,47.9503,48.0028,16800.0
2014-11-18 09:50:00,63.99,64.02,63.94,63.99,16500.0,47.9953,48.0179,47.9578,47.9953,16500.0
2014-11-18 09:55:00,64.0,64.04,63.96,64.04,8000.0,48.0028,48.0329,47.9728,48.0329,8000.0
2014-11-18 10:00:00,64.04,64.09,64.0,64.04,23500.0,48.0329,48.0704,48.0028,48.0329,23500.0
2014-11-18 10:05:00,64.05,64.07,63.97,63.99,22400.0,48.0404,48.0554,47.9803,47.9953,22400.0
2014-11-18 10:10:00,64.0,64.02,63.97,63.99,18200.0,48.0028,48.0179,47.9803,47.9953,18200.0
2014-11-18 10:15:00,63.99,64.02,63.97,63.99,10700.0,47.9953,48.0179,47.9803,47.9953,10700.0
2014-11-18 10:20:00,63.98,64.01,63.94,63.94,13700.0,47.9878,48.0103,47.9578,47.9578,13700.0
2014-11-18 10:25:00,63.94,63.95,63.88,63.88,11900.0,47.9578,47.9653,47.9128,47.9128,11900.0
2014-11-18 10:30:00,63.89,63.93,63.86,63.9,33500.0,47.9203,47.9503,47.8978,47.9278,33500.0
2014-11-18 10:35:00,63.89,63.91,63.81,63.83,14300.0,47.9203,47.9353,47.8603,47.8753,14300.0
2014-11-18 10:40:00,63.84,63.93,63.83,63.89,14900.0,47.8828,47.9503,47.8753,47.9203,14900.0
2014-11-18 10:45:00,63.89,63.94,63.89,63.92,70900.0,47.9203,47.9578,47.9203,47.9428,70900.0
2014-11-18 10:50:00,63.93,63.94,63.89,63.9,9600.0,47.9503,47.9578,47.9203,47.9278,9600.0
2014-11-18 10:55:00,63.9,63.99,63.9,63.95,20300.0,47.9278,47.9953,47.9278,47.9653,20300.0
2014-11-18 11:00:00,63.95,63.98,63.93,63.93,8400.0,47.9653,47.9878,47.9503,47.9503,8400.0
2014-11-18 11:05:00,63.94,63.99,63.93,63.99,14400.0,47.9578,47.9953,47.9503,47.9953,14400.0
2014-11-18 11:10:00,64.0,64.0,63.91,63.91,10000.0,48.0028,48.0028,47.9353,47.9353,10000.0
2014-11-18 11:15:00,63.91,64.01,63.91,64.01,334900.0,47.9353,48.0103,47.9353,48.0103,334900.0
2014-11-18 11:20:00,64.01,64.01,63.93,63.94,25600.0,48.0103,48.0103,47.9503,47.9578,25600.0
2014-11-18 11:25:00,63.94,63.95,63.89,63.93,17100.0,47.9578,47.9653,47.9203,47.9503,17100.0
2014-11-18 11:30:00,63.93,63.99,63.93,63.99,15800.0,47.9503,47.9953,47.9503,47.9953,15800.0
2014-11-18 11:35:00,63.99,64.03,63.98,64.03,29300.0,47.9953,48.0254,47.9878,48.0254,29300.0
2014-11-18 11:40:00,64.03,64.04,64.0,64.03,10900.0,48.0254,48.0329,48.0028,48.0254,10900.0
2014-11-18 11:45:00,64.03,64.06,64.03,64.06,5700.0,48.0254,48.0479,48.0254,48.0479,5700.0
2014-11-18 11:50:00,64.05,64.08,64.01,64.02,21100.0,48.0404,48.0629,48.0103,48.0179,21100.0
2014-11-18 11:55:00,64.02,64.06,64.01,64.04,8400.0,48.0179,48.0479,48.0103,48.0329,8400.0
2014-11-18 12:00:00,64.05,64.05,63.96,63.97,50700.0,48.0404,48.0404,47.9728,47.9803,50700.0
2014-11-18 12:05:00,63.97,63.97,63.92,63.94,15900.0,47.9803,47.9803,47.9428,47.9578,15900.0
2014-11-18 12:10:00,63.94,64.01,63.94,64.0,7000.0,47.9578,48.0103,47.9578,48.0028,7000.0
2014-11-18 12:15:00,64.01,64.05,64.0,64.04,6600.0,48.0103,48.0404,48.0028,48.0329,6600.0
2014-11-18 12:20:00,64.04,64.05,64.0,64.02,6700.0,48.0329,48.0404,48.0028,48.0179,6700.0
2014-11-18 12:25:00,64.02,64.04,63.99,64.01,7500.0,48.0179,48.0329,47.9953,48.0103,7500.0
2014-11-18 12:30:00,64.01,64.07,64.01,64.05,12600.0,48.0103,48.0554,48.0103,48.0404,12600.0
2014-11-18 12:35:00,64.05,64.05,64.03,64.05,18200.0,48.0404,48.0404,48.0254,48.0404,18200.0
2014-11-18 12:40:00,64.05,64.08,64.04,64.07,13800.0,48.0404,48.0629,48.0329,48.0554,13800.0
2014-11-18 12:45:00,64.07,64.09,64.05,64.06,9500.0,48.0554,48.0704,48.0404,48.0479,9500.0
2014-11-18 12:50:00,64.07,64.09,64.06,64.08,6800.0,48.0554,48.0704,48.0479,48.0629,6800.0
2014-11-18 12:55:00,64.09,64.1,64.06,64.1,7000.0,48.0704,48.0779,48.0479,48.0779,7000.0
2014-11-18 13:00:00,64.1,64.1,64.07,64.08,12400.0,48.0779,48.0779,48.0554,48.0629,12400.0
2014-11-18 13:05:00,64.08,64.12,64.07,64.12,12500.0,48.0629,48.0929,48.0554,48.0929,12500.0
2014-11-18 13:10:00,64.12,64.16,64.1,64.12,38300.0,48.0929,48.1229,48.0779,48.0929,38300.0
2014-11-18 13:15:00,64.13,64.21,64.13,64.17,31600.0,48.1004,48.1604,48.1004,48.1304,31600.0
2014-11-18 13:20:00,64.18,64.26,64.18,64.21,20800.0,48.1379,48.1979,48.1379,48.1604,20800.0
2014-11-18 13:25:00,64.21,64.21,64.18,64.19,15200.0,48.1604,48.1604,48.1379,48.1454,15200.0
2014-11-18 13:30:00,64.19,64.21,64.16,64.21,8800.0,48.1454,48.1604,48.1229,48.1604,8800.0
2014-11-18 13:35:00,64.2,64.2,64.14,64.14,30700.0,48.1529,48.1529,48.1079,48.1079,30700.0
2014-11-18 13:40:00,64.14,64.17,64.13,64.17,17900.0,48.1079,48.1304,48.1004,48.1304,17900.0
2014-11-18 13:45:00,64.17,64.19,64.14,64.16,17700.0,48.1304,48.1454,48.1079,48.1229,17700.0
2014-11-18 13:50:00,64.16,64.21,64.15,64.19,10600.0,48.1229,48.1604,48.1154,48.1454,10600.0
2014-11-18 13:55:00,64.18,64.22,64.17,64.2,9900.0,48.1379,48.1679,48.1304,48.1529,9900.0
2014-11-18 14:00:00,64.19,64.28,64.17,64.27,16900.0,48.1454,48.2129,48.1304,48.2054,16900.0
2014-11-18 14:05:00,64.28,64.3,64.25,64.3,12900.0,48.2129,48.2279,48.1904,48.2279,12900.0
2014-11-18 14:10:00,64.3,64.36,64.26,64.27,14800.0,48.2279,48.2729,48.1979,48.2054,14800.0
2014-11-18 14:15:00,64.27,64.3,64.24,64.27,23200.0,48.2054,48.2279,48.1829,48.2054,23200.0
2014-11-18 14:20:00,64.26,64.27,64.24,64.26,19100.0,48.1979,48.2054,48.1829,48.1979,19100.0
2014-11-18 14:25:00,64.26,64.26,64.22,64.22,11000.0,48.1979,48.1979,48.1679,48.1679,11000.0
2014-11-18 14:30:00,64.22,64.28,64.21,64.26,14700.0,48.1679,48.2129,48.1604,48.1979,14700.0
2014-11-18 14:35:00,64.26,64.28,64.23,64.27,20900.0,48.1979,48.2129,48.1754,48.2054,20900.0
2014-11-18 14:40:00,64.28,64.31,64.26,64.31,18800.0,48.2129,48.2354,48.1979,48.2354,18800.0
2014-11-18 14:45:00,64.31,64.31,64.27,64.3,15600.0,48.2354,48.2354,48.2054,48.2279,15600.0
2014-11-18 14:50:00,64.29,64.29,64.24,64.28,13600.0,48.2204,48.2204,48.1829,48.2129,13600.0
2014-11-18 14:55:00,64.28,64.28,64.21,64.21,22100.0,48.2129,48.2129,48.1604,48.1604,22100.0
2014-11-18 15:00:00,64.2,64.27,64.19,64.26,15100.0,48.1529,48.2054,48.1454,48.1979,15100.0
2014-11-18 15:05:00,64.25,64.3,64.24,64.3,16000.0,48.1904,48.2279,48.1829,48.2279,16000.0
2014-11-18 15:10:00,64.3,64.31,64.28,64.31,20600.0,48.2279,48.2354,48.2129,48.2354,20600.0
2014-11-18 15:15:00,64.31,64.31,64.27,64.28,18900.0,48.2354,48.2354,48.2054,48.2129,18900.0
2014-11-18 15:20:00,64.28,64.28,64.25,64.25,14100.0,48.2129,48.2129,48.1904,48.1904,14100.0
2014-11-18 15:25:00,64.25,64.26,64.24,64.25,21700.0,48.1904,48.1979,48.1829,48.1904,21700.0
2014-11-18 15:30:00,64.25,64.25,64.19,64.21,46900.0,48.1904,48.1904,48.1454,48.1604,46900.0
2014-11-18 15:35:00,64.22,64.24,64.19,64.24,31500.0,48.1679,48.1829,48.1454,48.1829,31500.0
2014-11-18 15:40:00,64.23,64.23,64.17,64.17,52100.0,48.1754,48.1754,48.1304,48.1304,52100.0
2014-11-18 15:45:00,64.17,64.17,64.08,64.09,104400.0,48.1304,48.1304,48.0629,48.0704,104400.0
2014-11-18 15:50:00,64.09,64.1,64.05,64.06,83300.0,48.0704,48.0779,48.0404,48.0479,83300.0
2014-11-18 15:55:00,64.06,64.06,64.01,64.03,170900.0,48.0479,48.0479,48.0103,48.0254,170900.0
2014-11-19 09:30:00,63.89,63.98,63.82,63.88,51200.0,47.9203,47.9878,47.8678,47.9128,51200.0
2014-11-19 09:35:00,63.84,63.94,63.67,63.94,31500.0,47.8828,47.9578,47.7553,47.9578,31500.0
2014-11-19 09:40:00,63.95,63.96,63.81,63.9,11000.0,47.9653,47.9728,47.8603,47.9278,11000.0
2014-11-19 09:45:00,63.87,64.01,63.85,63.96,6300.0,47.9053,48.0103,47.8903,47.9728,6300.0
2014-11-19 09:50:00,63.94,63.96,63.85,63.88,14900.0,47.9578,47.9728,47.8903,47.9128,14900.0
2014-11-19 09:55:00,63.88,63.9,63.83,63.87,20500.0,47.9128,47.9278,47.8753,47.9053,20500.0
2014-11-19 10:00:00,63.87,63.9,63.82,63.82,14800.0,47.9053,47.9278,47.8678,47.8678,14800.0
2014-11-19 10:05:00,63.84,63.86,63.76,63.83,12500.0,47.8828,47.8978,47.8228,47.8753,12500.0
2014-11-19 10:10:00,63.84,63.84,63.76,63.81,9000.0,47.8828,47.8828,47.8228,47.8603,9000.0
2014-11-19 10:15:00,63.81,63.86,63.76,63.83,8600.0,47.8603,47.8978,47.8228,47.8753,8600.0
2014-11-19 10:20:00,63.83,63.84,63.8,63.82,13900.0,47.8753,47.8828,47.8528,47.8678,13900.0
2014-11-19 10:25:00,63.82,63.84,63.76,63.79,63900.0,47.8678,47.8828,47.8228,47.8453,63900.0
2014-11-19 10:30:00,63.79,63.85,63.77,63.8,15900.0,47.8453,47.8903,47.8303,47.8528,15900.0
2014-11-19 10:35:00,63.79,63.79,63.68,63.69,14900.0,47.8453,47.8453,47.7628,47.7703,14900.0
2014-11-19 10:40:00,63.68,63.72,63.65,63.66,11200.0,47.7628,47.7928,47.7403,47.7478,11200.0
2014-11-19 10:45:00,63.64,63.72,63.64,63.7,16300.0,47.7328,47.7928,47.7328,47.7778,16300.0
2014-11-19 10:50:00,63.68,63.73,63.65,63.72,37100.0,47.7628,47.8003,47.7403,47.7928,37100.0
2014-11-19 10:55:00,63.73,63.76,63.69,63.71,13600.0,47.8003,47.8228,47.7703,47.7853,13600.0
2014-11-19 11:00:00,63.7,63.75,63.68,63.7,10600.0,47.7778,47.8153,47.7628,47.7778,10600.0
2014-11-19 11:05:00,63.69,63.8,63.67,63.8,11200.0,47.7703,47.8528,47.7553,47.8528,11200.0
2014-11-19 11:10:00,63.81,63.81,63.74,63.74,14300.0,47.8603,47.8603,47.8078,47.8078,14300.0
2014-11-19 11:15:00,63.75,63.79,63.74,63.76,7100.0,47.8153,47.8453,47.8078,47.8228,7100.0
2014-11-19 11:20:00,63.74,63.75,63.71,63.73,10100.0,47.8078,47.8153,47.7853,47.8003,10100.0
2014-11-19 11:25:00,63.73,63.75,63.69,63.7,11000.0,47.8003,47.8153,47.7703,47.7778,11000.0
2014-11-19 11:30:00,63.71,63.76,63.7,63.74,18400.0,47.7853,47.8228,47.7778,47.8078,18400.0
2014-11-19 11:35:00,63.75,63.77,63.74,63.75,10500.0,47.8153,47.8303,47.8078,47.8153,10500.0
2014-11-19 11:40:00,63.74,63.79,63.74,63.78,23600.0,47.8078,47.8453,47.8078,47.8378,23600.0
2014-11-19 11:45:00,63.78,63.81,63.77,63.78,12700.0,47.8378,47.8603,47.8303,47.8378,12700.0
2014-11-19 11:50:00,63.79,63.81,63.76,63.77,16100.0,47.8453,47.8603,47.8228,47.8303,16100.0
2014-11-19 11:55:00,63.77,63.81,63.77,63.8,15100.0,47.8303,47.8603,47.8303,47.8528,15100.0
2014-11-19 12:00:00,63.8,63.83,63.78,63.83,13300.0,47.8528,47.8753,47.8378,47.8753,13300.0
2014-11-19 12:05:00,63.82,63.86,63.78,63.82,27500.0,47.8678,47.8978,47.8378,47.8678,27500.0
2014-11-19 12:10:00,63.82,63.86,63.81,63.82,9700.0,47.8678,47.8978,47.8603,47.8678,9700.0
2014-11-19 12:15:00,63.82,63.86,63.82,63.86,11500.0,47.8678,47.8978,47.8678,47.8978,11500.0
2014-11-19 12:20:00,63.86,63.88,63.83,63.86,21600.0,47.8978,47.9128,47.8753,47.8978,21600.0
2014-11-19 12:25:00,63.86,63.88,63.85,63.86,19800.0,47.8978,47.9128,47.8903,47.8978,19800.0
2014-11-19 12:30:00,63.85,63.9,63.84,63.89,34500.0,47.8903,47.9278,47.8828,47.9203,34500.0
2014-11-19 12:35:00,63.89,63.91,63.85,63.86,10600.0,47.9203,47.9353,47.8903,47.8978,10600.0
2014-11-19 12:40:00,63.86,63.9,63.85,63.9,13900.0,47.8978,47.9278,47.8903,47.9278,13900.0
2014-11-19 12:45:00,63.9,63.91,63.85,63.88,11300.0,47.9278,47.9353,47.8903,47.9128,11300.0
2014-11-19 12:50:00,63.88,63.94,63.88,63.92,22600.0,47.9128,47.9578,47.9128,47.9428,22600.0
2014-11-19 12:55:00,63.93,64.02,63.93,64.02,44600.0,47.9503,48.0179,47.9503,48.0179,44600.0
2014-11-19 13:00:00,64.02,64.02,63.99,64.0,27000.0,48.0179,48.0179,47.9953,48.0028,27000.0
2014-11-19 13:05:00,64.0,64.08,64.0,64.08,30800.0,48.0028,48.0629,48.0028,48.0629,30800.0
2014-11-19 13:10:00,64.08,64.11,64.07,64.1,27000.0,48.0629,48.0854,48.0554,48.0779,27000.0
2014-11-19 13:15:00,64.09,64.13,64.09,64.13,18900.0,48.0704,48.1004,48.0704,48.1004,18900.0
2014-11-19 13:20:00,64.13,64.15,64.12,64.15,15600.0,48.1004,48.1154,48.0929,48.1154,15600.0
2014-11-19 13:25:00,64.15,64.17,64.13,64.14,16100.0,48.1154,48.1304,48.1004,48.1079,16100.0
2014-11-19 13:30:00,64.14,64.14,64.09,64.09,12700.0,48.1079,48.1079,48.0704,48.0704,12700.0
2014-11-19 13:35:00,64.09,64.1,64.05,64.05,13300.0,48.0704,48.0779,48.0404,48.0404,13300.0
2014-11-19 13:40:00,64.06,64.06,64.01,64.06,14600.0,48.0479,48.0479,48.0103,48.0479,14600.0
2014-11-19 13:45:00,64.06,64.09,64.04,64.05,21500.0,48.0479,48.0704,48.0329,48.0404,21500.0
2014-11-19 13:50:00,64.05,64.12,64.05,64.12,13300.0,48.0404,48.0929,48.0404,48.0929,13300.0
2014-11-19 13:55:00,64.12,64.13,64.04,64.05,13900.0,48.0929,48.1004,48.0329,48.0404,13900.0
2014-11-19 14:00:00,64.04,64.24,64.04,64.21,42600.0,48.0329,48.1829,48.0329,48.1604,42600.0
2014-11-19 14:05:00,64.19,64.22,64.17,64.17,28100.0,48.1454,48.1679,48.1304,48.1304,28100.0
2014-11-19 14:10:00,64.17,64.25,64.17,64.23,28200.0,48.1304,48.1904,48.1304,48.1754,28200.0
2014-11-19 14:15:00,64.21,64.33,64.21,64.33,48500.0,48.1604,48.2504,48.1604,48.2504,48500.0
2014-11-19 14:20:00,64.32,64.33,64.1,64.12,62900.0,48.2429,48.2504,48.0779,48.0929,62900.0
2014-11-19 14:25:00,64.12,64.17,64.12,64.12,22000.0,48.0929,48.1304,48.0929,48.0929,22000.0
2014-11-19 14:30:00,64.13,64.2,64.13,64.18,20900.0,48.1004,48.1529,48.1004,48.1379,20900.0
2014-11-19 14:35:00,64.19,64.19,64.09,64.15,19900.0,48.1454,48.1454,48.0704,48.1154,19900.0
2014-11-19 14:40:00,64.15,64.16,64.09,64.12,15600.0,48.1154,48.1229,48.0704,48.0929,15600.0
2014-11-19 14:45:00,64.11,64.13,64.03,64.05,24800.0,48.0854,48.1004,48.0254,48.0404,24800.0
2014-11-19 14:50:00,64.05,64.11,64.05,64.07,12500.0,48.0404,48.0854,48.0404,48.0554,12500.0
2014-11-19 14:55:00,64.07,64.12,64.06,64.08,16700.0,48.0554,48.0929,48.0479,48.0629,16700.0
2014-11-19 15:00:00,64.07,64.09,64.04,64.04,14800.0,48.0554,48.0704,48.0329,48.0329,14800.0
2014-11-19 15:05:00,64.05,64.07,64.05,64.06,12700.0,48.0404,48.0554,48.0404,48.0479,12700.0
2014-11-19 15:10:00,64.06,64.1,64.05,64.06,24100.0,48.0479,48.0779,48.0404,48.0479,24100.0
2014-11-19 15:15:00,64.06,64.16,64.04,64.16,26900.0,48.0479,48.1229,48.0329,48.1229,26900.0
2014-11-19 15:20:00,64.16,64.2,64.14,64.19,23900.0,48.1229,48.1529,48.1079,48.1454,23900.0
2014-11-19 15:25:00,64.2,64.2,64.15,64.17,19700.0,48.1529,48.1529,48.1154,48.1304,19700.0
2014-11-19 15:30:00,64.17,64.18,64.12,64.18,20500.0,48.1304,48.1379,48.0929,48.1379,20500.0
2014-11-19 15:35:00,64.18,64.18,64.12,64.14,27300.0,48.1379,48.1379,48.0929,48.1079,27300.0
2014-11-19 15:40:00,64.14,64.16,64.08,64.14,28000.0,48.1079,48.1229,48.0629,48.1079,28000.0
2014-11-19 15:45:00,64.14,64.16,64.11,64.15,35800.0,48.1079,48.1229,48.0854,48.1154,35800.0
2014-11-19 15:50:00,64.15,64.18,64.14,64.18,40900.0,48.1154,48.1379,48.1079,48.1379,40900.0
2014-11-19 15:55:00,64.19,64.21,64.13,64.16,67100.0,48.1454,48.1604,48.1004,48.1229,67100.0
2014-11-20 09:30:00,63.75,63.95,63.65,63.87,62300.0,47.8153,47.9653,47.7403,47.9053,62300.0
2014-11-20 09:35:00,63.87,64.02,63.85,63.97,40200.0,47.9053,48.0179,47.8903,47.9803,40200.0
2014-11-20 09:40:00,63.97,64.05,63.96,64.05,27300.0,47.9803,48.0404,47.9728,48.0404,27300.0
2014-11-20 09:45:00,64.05,64.14,64.01,64.11,23600.0,48.0404,48.1079,48.0103,48.0854,23600.0
2014-11-20 09:50:00,64.11,64.2,64.09,64.18,19900.0,48.0854,48.1529,48.0704,48.1379,19900.0
2014-11-20 09:55:00,64.15,64.23,64.14,64.17,14200.0,48.1154,48.1754,48.1079,48.1304,14200.0
2014-11-20 10:00:00,64.17,64.29,64.15,64.25,26600.0,48.1304,48.2204,48.1154,48.1904,26600.0
2014-11-20 10:05:00,64.25,64.34,64.24,64.29,16300.0,48.1904,48.2579,48.1829,48.2204,16300.0
2014-11-20 10:10:00,64.3,64.35,64.27,64.35,34200.0,48.2279,48.2654,48.2054,48.2654,34200.0
2014-11-20 10:15:00,64.34,64.36,64.25,64.26,13900.0,48.2579,48.2729,48.1904,48.1979,13900.0
2014-11-20 10:20:00,64.26,64.37,64.26,64.34,7700.0,48.1979,48.2804,48.1979,48.2579,7700.0
2014-11-20 10:25:00,64.35,64.4,64.35,64.39,17300.0,48.2654,48.3029,48.2654,48.2954,17300.0
2014-11-20 10:30:00,64.4,64.41,64.33,64.34,9600.0,48.3029,48.3104,48.2504,48.2579,9600.0
2014-11-20 10:35:00,64.35,64.46,64.34,64.42,17200.0,48.2654,48.3479,48.2579,48.3179,17200.0
2014-11-20 10:40:00,64.43,64.45,64.38,64.42,14400.0,48.3254,48.3404,48.2879,48.3179,14400.0
2014-11-20 10:45:00,64.42,64.5,64.41,64.45,18000.0,48.3179,48.3779,48.3104,48.3404,18000.0
2014-11-20 10:50:00,64.45,64.5,64.45,64.48,21800.0,48.3404,48.3779,48.3404,48.3629,21800.0
2014-11-20 10:55:00,64.49,64.49,64.45,64.48,16600.0,48.3704,48.3704,48.3404,48.3629,16600.0
2014-11-20 11:00:00,64.48,64.5,64.46,64.47,12000.0,48.3629,48.3779,48.3479,48.3554,12000.0
2014-11-20 11:05:00,64.47,64.53,64.47,64.52,37700.0,48.3554,48.4004,48.3554,48.3929,37700.0
2014-11-20 11:10:00,64.51,64.6,64.51,64.57,27700.0,48.3854,48.4529,48.3854,48.4304,27700.0
2014-11-20 11:15:00,64.56,64.57,64.54,64.56,13400.0,48.4229,48.4304,48.4079,48.4229,13400.0
2014-11-20 11:20:00,64.56,64.57,64.51,64.53,9200.0,48.4229,48.4304,48.3854,48.4004,9200.0
2014-11-20 11:25:00,64.52,64.56,64.49,64.55,20700.0,48.3929,48.4229,48.3704,48.4154,20700.0
2014-11-20 11:30:00,64.57,64.57,64.51,64.53,13000.0,48.4304,48.4304,48.3854,48.4004,13000.0
2014-11-20 11:35:00,64.53,64.53,64.49,64.51,9100.0,48.4004,48.4004,48.3704,48.3854,9100.0
2014-11-20 11:40:00,64.52,64.52,64.48,64.51,17500.0,48.3929,48.3929,48.3629,48.3854,17500.0
2014-11-20 11:45:00,64.5,64.52,64.49,64.51,8100.0,48.3779,48.3929,48.3704,48.3854,8100.0
2014-11-20 11:50:00,64.51,64.51,64.47,64.49,6300.0,48.3854,48.3854,48.3554,48.3704,6300.0
2014-11-20 11:55:00,64.5,64.51,64.46,64.47,10300.0,48.3779,48.3854,48.3479,48.3554,10300.0
2014-11-20 12:00:00,64.46,64.47,64.44,64.47,8900.0,48.3479,48.3554,48.3329,48.3554,8900.0
2014-11-20 12:05:00,64.46,64.48,64.44,64.47,11400.0,48.3479,48.3629,48.3329,48.3554,11400.0
2014-11-20 12:10:00,64.48,64.48,64.45,64.45,10300.0,48.3629,48.3629,48.3404,48.3404,10300.0
2014-11-20 12:15:00,64.45,64.47,64.44,64.46,15400.0,48.3404,48.3554,48.3329,48.3479,15400.0
2014-11-20 12:20:00,64.45,64.46,64.44,64.46,14700.0,48.3404,48.3479,48.3329,48.3479,14700.0
2014-11-20 12:25:00,64.46,64.48,64.44,64.47,10300.0,48.3479,48.3629,48.3329,48.3554,10300.0
2014-11-20 12:30:00,64.46,64.49,64.44,64.48,25600.0,48.3479,48.3704,48.3329,48.3629,25600.0
2014-11-20 12:35:00,64.48,64.49,64.45,64.48,5300.0,48.3629,48.3704,48.3404,48.3629,5300.0
2014-11-20 12:40:00,64.48,64.48,64.42,64.43,11000.0,48.3629,48.3629,48.3179,48.3254,11000.0
2014-11-20 12:45:00,64.43,64.44,64.36,64.36,12600.0,48.3254,48.3329,48.2729,48.2729,12600.0
2014-11-20 12:50:00,64.36,64.37,64.31,64.33,13600.0,48.2729,48.2804,48.2354,48.2504,13600.0
2014-11-20 12:55:00,64.32,64.34,64.28,64.31,16500.0,48.2429,48.2579,48.2129,48.2354,16500.0
2014-11-20 13:00:00,64.31,64.34,64.29,64.34,21800.0,48.2354,48.2579,48.2204,48.2579,21800.0
2014-11-20 13:05:00,64.34,64.34,64.28,64.28,9100.0,48.2579,48.2579,48.2129,48.2129,9100.0
2014-11-20 13:10:00,64.29,64.33,64.27,64.33,26200.0,48.2204,48.2504,48.2054,48.2504,26200.0
2014-11-20 13:15:00,64.32,64.35,64.29,64.34,12700.0,48.2429,48.2654,48.2204,48.2579,12700.0
2014-11-20 13:20:00,64.35,64.35,64.32,64.34,13100.0,48.2654,48.2654,48.2429,48.2579,13100.0
2014-11-20 13:25:00,64.35,64.35,64.31,64.32,11500.0,48.2654,48.2654,48.2354,48.2429,11500.0
2014-11-20 13:30:00,64.33,64.35,64.31,64.34,9500.0,48.2504,48.2654,48.2354,48.2579,9500.0
2014-11-20 13:35:00,64.35,64.37,64.34,64.34,8600.0,48.2654,48.2804,48.2579,48.2579,8600.0
2014-11-20 13:40:00,64.33,64.36,64.32,64.35,14500.0,48.2504,48.2729,48.2429,48.2654,14500.0
2014-11-20 13:45:00,64.35,64.39,64.35,64.38,9300.0,48.2654,48.2954,48.2654,48.2879,9300.0
2014-11-20 13:50:00,64.38,64.4,64.37,64.39,6500.0,48.2879,48.3029,48.2804,48.2954,6500.0
2014-11-20 13:55:00,64.38,64.39,64.35,64.39,11300.0,48.2879,48.2954,48.2654,48.2954,11300.0
2014-11-20 14:00:00,64.39,64.4,64.37,64.37,13700.0,48.2954,48.3029,48.2804,48.2804,13700.0
2014-11-20 14:05:00,64.37,64.4,64.36,64.39,9400.0,48.2804,48.3029,48.2729,48.2954,9400.0
2014-11-20 14:10:00,64.39,64.4,64.37,64.4,9100.0,48.2954,48.3029,48.2804,48.3029,9100.0
2014-11-20 14:15:00,64.4,64.41,64.38,64.4,9500.0,48.3029,48.3104,48.2879,48.3029,9500.0
2014-11-20 14:20:00,64.41,64.41,64.39,64.4,13500.0,48.3104,48.3104,48.2954,48.3029,13500.0
2014-11-20 14:25:00,64.4,64.41,64.39,64.39,5500.0,48.3029,48.3104,48.2954,48.2954,5500.0
2014-11-20 14:30:00,64.4,64.41,64.36,64.36,11400.0,48.3029,48.3104,48.2729,48.2729,11400.0
2014-11-20 14:35:00,64.36,64.38,64.35,64.38,14500.0,48.2729,48.2879,48.2654,48.2879,14500.0
2014-11-20 14:40:00,64.38,64.39,64.36,64.36,11200.0,48.2879,48.2954,48.2729,48.2729,11200.0
2014-11-20 14:45:00,64.36,64.4,64.35,64.38,9700.0,48.2729,48.3029,48.2654,48.2879,9700.0
2014-11-20 14:50:00,64.38,64.41,64.37,64.37,12400.0,48.2879,48.3104,48.2804,48.2804,12400.0
2014-11-20 14:55:00,64.37,64.38,64.33,64.33,13600.0,48.2804,48.2879,48.2504,48.2504,13600.0
2014-11-20 15:00:00,64.34,64.34,64.29,64.3,14500.0,48.2579,48.2579,48.2204,48.2279,14500.0
2014-11-20 15:05:00,64.31,64.32,64.29,64.3,12900.0,48.2354,48.2429,48.2204,48.2279,12900.0
2014-11-20 15:10:00,64.31,64.31,64.26,64.28,26900.0,48.2354,48.2354,48.1979,48.2129,26900.0
2014-11-20 15:15:00,64.27,64.28,64.24,64.25,20700.0,48.2054,48.2129,48.1829,48.1904,20700.0
2014-11-20 15:20:00,64.26,64.26,64.17,64.19,52300.0,48.1979,48.1979,48.1304,48.1454,52300.0
2014-11-20 15:25:00,64.19,64.23,64.17,64.17,75900.0,48.1454,48.1754,48.1304,48.1304,75900.0
2014-11-20 15:30:00,64.18,64.24,64.17,64.22,115200.0,48.1379,48.1829,48.1304,48.1679,115200.0
2014-11-20 15:35:00,64.22,64.24,64.18,64.23,72900.0,48.1679,48.1829,48.1379,48.1754,72900.0
2014-11-20 15:40:00,64.23,64.23,64.15,64.16,65600.0,48.1754,48.1754,48.1154,48.1229,65600.0
2014-11-20 15:45:00,64.16,64.19,64.09,64.12,143500.0,48.1229,48.1454,48.0704,48.0929,143500.0
2014-11-20 15:50:00,64.12,64.14,64.09,64.12,121000.0,48.0929,48.1079,48.0704,48.0929,121000.0
2014-11-20 15:55:00,64.12,64.21,64.12,64.2,83700.0,48.0929,48.1604,48.0929,48.1529,83700.0
2014-11-21 09:30:00,65.0,65.3,64.92,65.24,336100.0,48.7529,48.9779,48.6929,48.9329,336100.0
2014-11-21 09:35:00,65.24,65.29,65.11,65.29,32500.0,48.9329,48.9704,48.8354,48.9704,32500.0
2014-11-21 09:40:00,65.28,65.48,65.26,65.46,89800.0,48.9629,49.1129,48.9479,49.0979,89800.0
2014-11-21 09:45:00,65.46,65.7,65.46,65.68,55500.0,49.0979,49.2779,49.0979,49.2629,55500.0
2014-11-21 09:50:00,65.69,65.79,65.62,65.62,111600.0,49.2704,49.3454,49.2179,49.2179,111600.0
2014-11-21 09:55:00,65.63,65.66,65.62,65.63,44500.0,49.2254,49.2479,49.2179,49.2254,44500.0
2014-11-21 10:00:00,65.62,65.73,65.62,65.71,45400.0,49.2179,49.3004,49.2179,49.2854,45400.0
2014-11-21 10:05:00,65.71,65.73,65.63,65.69,27600.0,49.2854,49.3004,49.2254,49.2704,27600.0
2014-11-21 10:10:00,65.69,65.7,65.59,65.69,26500.0,49.2704,49.2779,49.1954,49.2704,26500.0
2014-11-21 10:15:00,65.69,65.73,65.59,65.6,25700.0,49.2704,49.3004,49.1954,49.2029,25700.0
2014-11-21 10:20:00,65.59,65.59,65.54,65.56,26700.0,49.1954,49.1954,49.1579,49.1729,26700.0
2014-11-21 10:25:00,65.57,65.6,65.55,65.6,25400.0,49.1804,49.2029,49.1654,49.2029,25400.0
2014-11-21 10:30:00,65.6,65.6,65.54,65.54,16800.0,49.2029,49.2029,49.1579,49.1579,16800.0
2014-11-21 10:35:00,65.54,65.54,65.46,65.48,27200.0,49.1579,49.1579,49.0979,49.1129,27200.0
2014-11-21 10:40:00,65.49,65.49,65.45,65.47,13000.0,49.1204,49.1204,49.0904,49.1054,13000.0
2014-11-21 10:45:00,65.48,65.51,65.45,65.49,16500.0,49.1129,49.1354,49.0904,49.1204,16500.0
2014-11-21 10:50:00,65.48,65.58,65.48,65.58,10500.0,49.1129,49.1879,49.1129,49.1879,10500.0
2014-11-21 10:55:00,65.57,65.58,65.53,65.58,22400.0,49.1804,49.1879,49.1504,49.1879,22400.0
2014-11-21 11:00:00,65.58,65.62,65.58,65.6,28300.0,49.1879,49.2179,49.1879,49.2029,28300.0
2014-11-21 11:05:00,65.61,65.61,65.55,65.57,21300.0,49.2104,49.2104,49.1654,49.1804,21300.0
2014-11-21 11:10:00,65.57,65.63,65.55,65.63,15700.0,49.1804,49.2254,49.1654,49.2254,15700.0
2014-11-21 11:15:00,65.62,65.65,65.61,65.63,18800.0,49.2179,49.2404,49.2104,49.2254,18800.0
2014-11-21 11:20:00,65.62,65.63,65.58,65.61,22100.0,49.2179,49.2254,49.1879,49.2104,22100.0
2014-11-21 11:25:00,65.62,65.64,65.57,65.58,16400.0,49.2179,49.2329,49.1804,49.1879,16400.0
2014-11-21 11:30:00,65.59,65.6,65.58,65.59,14800.0,49.1954,49.2029,49.1879,49.1954,14800.0
2014-11-21 11:35:00,65.59,65.6,65.53,65.53,23500.0,49.1954,49.2029,49.1504,49.1504,23500.0
2014-11-21 11:40:00,65.53,65.56,65.51,65.54,43700.0,49.1504,49.1729,49.1354,49.1579,43700.0
2014-11-21 11:45:00,65.54,65.55,65.5,65.53,20800.0,49.1579,49.1654,49.1279,49.1504,20800.0
2014-11-21 11:50:00,65.52,65.55,65.51,65.53,16400.0,49.1429,49.1654,49.1354,49.1504,16400.0
2014-11-21 11:55:00,65.53,65.54,65.47,65.48,123700.0,49.1504,49.1579,49.1054,49.1129,123700.0
2014-11-21 12:00:00,65.48,65.51,65.45,65.48,18300.0,49.1129,49.1354,49.0904,49.1129,18300.0
2014-11-21 12:05:00,65.49,65.51,65.46,65.51,10600.0,49.1204,49.1354,49.0979,49.1354,10600.0
2014-11-21 12:10:00,65.51,65.51,65.44,65.44,11800.0,49.1354,49.1354,49.0829,49.0829,11800.0
2014-11-21 12:15:00,65.43,65.43,65.36,65.38,11000.0,49.0754,49.0754,49.0229,49.0379,11000.0
2014-11-21 12:20:00,65.37,65.38,65.32,65.34,22200.0,49.0304,49.0379,48.9929,49.0079,22200.0
2014-11-21 12:25:00,65.33,65.43,65.33,65.43,53200.0,49.0004,49.0754,49.0004,49.0754,53200.0
2014-11-21 12:30:00,65.44,65.52,65.43,65.52,38700.0,49.0829,49.1429,49.0754,49.1429,38700.0
2014-11-21 12:35:00,65.51,65.6,65.51,65.58,46700.0,49.1354,49.2029,49.1354,49.1879,46700.0
2014-11-21 12:40:00,65.58,65.59,65.56,65.57,33600.0,49.1879,49.1954,49.1729,49.1804,33600.0
2014-11-21 12:45:00,65.57,65.57,65.48,65.49,16600.0,49.1804,49.1804,49.1129,49.1204,16600.0
2014-11-21 12:50:00,65.49,65.5,65.46,65.46,15100.0,49.1204,49.1279,49.0979,49.0979,15100.0
2014-11-21 12:55:00,65.46,65.47,65.44,65.45,6400.0,49.0979,49.1054,49.0829,49.0904,6400.0
2014-11-21 13:00:00,65.45,65.46,65.4,65.43,12300.0,49.0904,49.0979,49.0529,49.0754,12300.0
2014-11-21 13:05:00,65.44,65.45,65.37,65.39,14900.0,49.0829,49.0904,49.0304,49.0454,14900.0
2014-11-21 13:10:00,65.39,65.48,65.38,65.47,27700.0,49.0454,49.1129,49.0379,49.1054,27700.0
2014-11-21 13:15:00,65.48,65.51,65.47,65.5,45300.0,49.1129,49.1354,49.1054,49.1279,45300.0
2014-11-21 13:20:00,65.5,65.5,65.43,65.45,12400.0,49.1279,49.1279,49.0754,49.0904,12400.0
2014-11-21 13:25:00,65.45,65.45,65.36,65.38,12000.0,49.0904,49.0904,49.0229,49.0379,12000.0
2014-11-21 13:30:00,65.38,65.4,65.35,65.37,14300.0,49.0379,49.0529,49.0154,49.0304,14300.0
2014-11-21 13:35:00,65.37,65.41,65.36,65.37,13900.0,49.0304,49.0604,49.0229,49.0304,13900.0
2014-11-21 13:40:00,65.37,65.38,65.32,65.33,11300.0,49.0304,49.0379,48.9929,49.0004,11300.0
2014-11-21 13:45:00,65.33,65.37,65.33,65.36,12700.0,49.0004,49.0304,49.0004,49.0229,12700.0
2014-11-21 13:50:00,65.36,65.39,65.35,65.38,17000.0,49.0229,49.0454,49.0154,49.0379,17000.0
2014-11-21 13:55:00,65.38,65.41,65.35,65.4,27700.0,49.0379,49.0604,49.0154,49.0529,27700.0
2014-11-21 14:00:00,65.4,65.53,65.4,65.53,54500.0,49.0529,49.1504,49.0529,49.1504,54500.0
2014-11-21 14:05:00,65.53,65.53,65.46,65.46,18000.0,49.1504,49.1504,49.0979,49.0979,18000.0
2014-11-21 14:10:00,65.46,65.47,65.43,65.43,17800.0,49.0979,49.1054,49.0754,49.0754,17800.0
2014-11-21 14:15:00,65.43,65.45,65.42,65.45,13100.0,49.0754,49.0904,49.0679,49.0904,13100.0
2014-11-21 14:20:00,65.45,65.45,65.38,65.39,15600.0,49.0904,49.0904,49.0379,49.0454,15600.0
2014-11-21 14:25:00,65.38,65.38,65.35,65.36,7000.0,49.0379,49.0379,49.0154,49.0229,7000.0
2014-11-21 14:30:00,65.35,65.4,65.32,65.4,21100.0,49.0154,49.0529,48.9929,49.0529,21100.0
2014-11-21 14:35:00,65.4,65.41,65.32,65.35,31800.0,49.0529,49.0604,48.9929,49.0154,31800.0
2014-11-21 14:40:00,65.34,65.44,65.34,65.41,40000.0,49.0079,49.0829,49.0079,49.0604,40000.0
2014-11-21 14:45:00,65.4,65.42,65.36,65.42,15300.0,49.0529,49.0679,49.0229,49.0679,15300.0
2014-11-21 14:50:00,65.42,65.47,65.41,65.46,19800.0,49.0679,49.1054,49.0604,49.0979,19800.0
2014-11-21 14:55:00,65.45,65.46,65.4,65.42,19400.0,49.0904,49.0979,49.0529,49.0679,19400.0
2014-11-21 15:00:00,65.43,65.49,65.43,65.48,24400.0,49.0754,49.1204,49.0754,49.1129,24400.0
2014-11-21 15:05:00,65.49,65.5,65.46,65.46,32000.0,49.1204,49.1279,49.0979,49.0979,32000.0
2014-11-21 15:10:00,65.45,65.53,65.45,65.5,51000.0,49.0904,49.1504,49.0904,49.1279,51000.0
2014-11-21 15:15:00,65.49,65.51,65.46,65.51,32400.0,49.1204,49.1354,49.0979,49.1354,32400.0
2014-11-21 15:20:00,65.52,65.52,65.48,65.49,42100.0,49.1429,49.1429,49.1129,49.1204,42100.0
2014-11-21 15:25:00,65.5,65.52,65.48,65.52,34000.0,49.1279,49.1429,49.1129,49.1429,34000.0
2014-11-21 15:30:00,65.53,65.55,65.51,65.54,66100.0,49.1504,49.1654,49.1354,49.1579,66100.0
2014-11-21 15:35:00,65.53,65.56,65.51,65.53,65600.0,49.1504,49.1729,49.1354,49.1504,65600.0
2014-11-21 15:40:00,65.53,65.59,65.52,65.59,64900.0,49.1504,49.1954,49.1429,49.1954,64900.0
2014-11-21 15:45:00,65.58,65.59,65.52,65.56,96100.0,49.1879,49.1954,49.1429,49.1729,96100.0
2014-11-21 15:50:00,65.56,65.58,65.54,65.58,125400.0,49.1729,49.1879,49.1579,49.1879,125400.0
2014-11-21 15:55:00,65.58,65.62,65.55,65.58,261300.0,49.1879,49.2179,49.1654,49.1879,261300.0
2014-11-24 09:30:00,65.59,65.89,65.58,65.81,58400.0,49.1954,49.4204,49.1879,49.3604,58400.0
2014-11-24 09:35:00,65.84,65.85,65.76,65.79,55500.0,49.3829,49.3904,49.3229,49.3454,55500.0
2014-11-24 09:40:00,65.8,65.81,65.49,65.52,26900.0,49.3529,49.3604,49.1204,49.1429,26900.0
2014-11-24 09:45:00,65.52,65.55,65.44,65.47,26000.0,49.1429,49.1654,49.0829,49.1054,26000.0
2014-11-24 09:50:00,65.46,65.49,65.4,65.42,23300.0,49.0979,49.1204,49.0529,49.0679,23300.0
2014-11-24 09:55:00,65.43,65.48,65.39,65.48,30600.0,49.0754,49.1129,49.0454,49.1129,30600.0
2014-11-24 10:00:00,65.48,65.55,65.48,65.53,41800.0,49.1129,49.1654,49.1129,49.1504,41800.0
2014-11-24 10:05:00,65.53,65.54,65.47,65.51,19700.0,49.1504,49.1579,49.1054,49.1354,19700.0
2014-11-24 10:10:00,65.51,65.55,65.5,65.53,27000.0,49.1354,49.1654,49.1279,49.1504,27000.0
2014-11-24 10:15:00,65.52,65.56,65.51,65.54,22600.0,49.1429,49.1729,49.1354,49.1579,22600.0
2014-11-24 10:20:00,65.54,65.66,65.54,65.64,26500.0,49.1579,49.2479,49.1579,49.2329,26500.0
2014-11-24 10:25:00,65.65,65.65,65.61,65.64,10000.0,49.2404,49.2404,49.2104,49.2329,10000.0
2014-11-24 10:30:00,65.64,65.65,65.58,65.6,22100.0,49.2329,49.2404,49.1879,49.2029,22100.0
2014-11-24 10:35:00,65.6,65.65,65.6,65.61,29600.0,49.2029,49.2404,49.2029,49.2104,29600.0
2014-11-24 10:40:00,65.61,65.65,65.59,65.62,45900.0,49.2104,49.2404,49.1954,49.2179,45900.0
2014-11-24 10:45:00,65.62,65.64,65.58,65.6,40300.0,49.2179,49.2329,49.1879,49.2029,40300.0
2014-11-24 10:50:00,65.59,65.61,65.56,65.58,18400.0,49.1954,49.2104,49.1729,49.1879,18400.0
2014-11-24 10:55:00,65.57,65.59,65.56,65.59,24300.0,49.1804,49.1954,49.1729,49.1954,24300.0
2014-11-24 11:00:00,65.58,65.61,65.57,65.61,17100.0,49.1879,49.2104,49.1804,49.2104,17100.0
2014-11-24 11:05:00,65.61,65.63,65.58,65.59,29800.0,49.2104,49.2254,49.1879,49.1954,29800.0
2014-11-24 11:10:00,65.6,65.64,65.6,65.64,27000.0,49.2029,49.2329,49.2029,49.2329,27000.0
2014-11-24 11:15:00,65.63,65.64,65.53,65.57,30400.0,49.2254,49.2329,49.1504,49.1804,30400.0
2014-11-24 11:20:00,65.56,65.65,65.56,65.57,49500.0,49.1729,49.2404,49.1729,49.1804,49500.0
2014-11-24 11:25:00,65.55,65.56,65.49,65.49,7500.0,49.1654,49.1729,49.1204,49.1204,7500.0
2014-11-24 11:30:00,65.49,65.51,65.47,65.48,14600.0,49.1204,49.1354,49.1054,49.1129,14600.0
2014-11-24 11:35:00,65.48,65.51,65.46,65.5,14100.0,49.1129,49.1354,49.0979,49.1279,14100.0
2014-11-24 11:40:00,65.5,65.52,65.49,65.52,16300.0,49.1279,49.1429,49.1204,49.1429,16300.0
2014-11-24 11:45:00,65.51,65.57,65.51,65.57,19700.0,49.1354,49.1804,49.1354,49.1804,19700.0
2014-11-24 11:50:00,65.57,65.57,65.52,65.56,12800.0,49.1804,49.1804,49.1429,49.1729,12800.0
2014-11-24 11:55:00,65.56,65.58,65.55,65.57,10700.0,49.1729,49.1879,49.1654,49.1804,10700.0
2014-11-24 12:00:00,65.57,65.58,65.55,65.57,15700.0,49.1804,49.1879,49.1654,49.1804,15700.0
2014-11-24 12:05:00,65.57,65.62,65.57,65.59,12600.0,49.1804,49.2179,49.1804,49.1954,12600.0
2014-11-24 12:10:00,65.58,65.59,65.55,65.56,10900.0,49.1879,49.1954,49.1654,49.1729,10900.0
2014-11-24 12:15:00,65.57,65.57,65.54,65.55,6000.0,49.1804,49.1804,49.1579,49.1654,6000.0
2014-11-24 12:20:00,65.54,65.58,65.54,65.57,16600.0,49.1579,49.1879,49.1579,49.1804,16600.0
2014-11-24 12:25:00,65.57,65.58,65.55,65.56,8900.0,49.1804,49.1879,49.1654,49.1729,8900.0
2014-11-24 12:30:00,65.57,65.57,65.53,65.54,5500.0,49.1804,49.1804,49.1504,49.1579,5500.0
2014-11-24 12:35:00,65.55,65.56,65.53,65.53,4900.0,49.1654,49.1729,49.1504,49.1504,4900.0
2014-11-24 12:40:00,65.53,65.56,65.52,65.56,12600.0,49.1504,49.1729,49.1429,49.1729,12600.0
2014-11-24 12:45:00,65.55,65.56,65.54,65.56,4600.0,49.1654,49.1729,49.1579,49.1729,4600.0
2014-11-24 12:50:00,65.57,65.57,65.54,65.57,16100.0,49.1804,49.1804,49.1579,49.1804,16100.0
2014-11-24 12:55:00,65.56,65.58,65.55,65.55,19600.0,49.1729,49.1879,49.1654,49.1654,19600.0
2014-11-24 13:00:00,65.55,65.56,65.52,65.52,10400.0,49.1654,49.1729,49.1429,49.1429,10400.0
2014-11-24 13:05:00,65.53,65.53,65.52,65.52,4500.0,49.1504,49.1504,49.1429,49.1429,4500.0
2014-11-24 13:10:00,65.52,65.59,65.52,65.58,19800.0,49.1429,49.1954,49.1429,49.1879,19800.0
2014-11-24 13:15:00,65.57,65.6,65.55,65.56,13400.0,49.1804,49.2029,49.1654,49.1729,13400.0
2014-11-24 13:20:00,65.56,65.56,65.54,65.54,4400.0,49.1729,49.1729,49.1579,49.1579,4400.0
2014-11-24 13:25:00,65.54,65.57,65.54,65.56,11000.0,49.1579,49.1804,49.1579,49.1729,11000.0
2014-11-24 13:30:00,65.57,65.57,65.55,65.55,5500.0,49.1804,49.1804,49.1654,49.1654,5500.0
2014-11-24 13:35:00,65.55,65.62,65.54,65.61,30000.0,49.1654,49.2179,49.1579,49.2104,30000.0
2014-11-24 13:40:00,65.62,65.62,65.59,65.59,25700.0,49.2179,49.2179,49.1954,49.1954,25700.0
2014-11-24 13:45:00,65.59,65.62,65.58,65.62,15300.0,49.1954,49.2179,49.1879,49.2179,15300.0
2014-11-24 13:50:00,65.62,65.63,65.61,65.62,18400.0,49.2179,49.2254,49.2104,49.2179,18400.0
2014-11-24 13:55:00,65.63,65.66,65.62,65.65,15200.0,49.2254,49.2479,49.2179,49.2404,15200.0
2014-11-24 14:00:00,65.66,65.72,65.65,65.72,21400.0,49.2479,49.2929,49.2404,49.2929,21400.0
2014-11-24 14:05:00,65.71,65.8,65.71,65.79,32000.0,49.2854,49.3529,49.2854,49.3454,32000.0
2014-11-24 14:10:00,65.78,65.8,65.74,65.75,12900.0,49.3379,49.3529,49.3079,49.3154,12900.0
2014-11-24 14:15:00,65.75,65.76,65.74,65.75,21600.0,49.3154,49.3229,49.3079,49.3154,21600.0
2014-11-24 14:20:00,65.75,65.76,65.74,65.75,11200.0,49.3154,49.3229,49.3079,49.3154,11200.0
2014-11-24 14:25:00,65.75,65.76,65.74,65.75,14000.0,49.3154,49.3229,49.3079,49.3154,14000.0
2014-11-24 14:30:00,65.76,65.77,65.75,65.76,23200.0,49.3229,49.3304,49.3154,49.3229,23200.0
2014-11-24 14:35:00,65.76,65.76,65.73,65.73,31500.0,49.3229,49.3229,49.3004,49.3004,31500.0
2014-11-24 14:40:00,65.73,65.74,65.71,65.71,12900.0,49.3004,49.3079,49.2854,49.2854,12900.0
2014-11-24 14:45:00,65.71,65.72,65.69,65.71,17600.0,49.2854,49.2929,49.2704,49.2854,17600.0
2014-11-24 14:50:00,65.72,65.72,65.66,65.67,17500.0,49.2929,49.2929,49.2479,49.2554,17500.0
2014-11-24 14:55:00,65.66,65.66,65.58,65.62,38600.0,49.2479,49.2479,49.1879,49.2179,38600.0
2014-11-24 15:00:00,65.61,65.66,65.61,65.65,18500.0,49.2104,49.2479,49.2104,49.2404,18500.0
2014-11-24 15:05:00,65.64,65.68,65.61,65.68,24300.0,49.2329,49.2629,49.2104,49.2629,24300.0
2014-11-24 15:10:00,65.67,65.73,65.67,65.73,13800.0,49.2554,49.3004,49.2554,49.3004,13800.0
2014-11-24 15:15:00,65.73,65.74,65.66,65.69,35600.0,49.3004,49.3079,49.2479,49.2704,35600.0
2014-11-24 15:20:00,65.69,65.72,65.68,65.72,26000.0,49.2704,49.2929,49.2629,49.2929,26000.0
2014-11-24 15:25:00,65.72,65.74,65.69,65.73,41800.0,49.2929,49.3079,49.2704,49.3004,41800.0
2014-11-24 15:30:00,65.73,65.76,65.72,65.75,34000.0,49.3004,49.3229,49.2929,49.3154,34000.0
2014-11-24 15:35:00,65.75,65.75,65.7,65.75,67000.0,49.3154,49.3154,49.2779,49.3154,67000.0
2014-11-24 15:40:00,65.75,65.76,65.74,65.75,39100.0,49.3154,49.3229,49.3079,49.3154,39100.0
2014-11-24 15:45:00,65.75,65.76,65.7,65.7,59400.0,49.3154,49.3229,49.2779,49.2779,59400.0
2014-11-24 15:50:00,65.71,65.78,65.7,65.76,103800.0,49.2854,49.3379,49.2779,49.3229,103800.0
2014-11-24 15:55:00,65.76,65.82,65.76,65.78,132300.0,49.3229,49.3679,49.3229,49.3379,132300.0
2014-11-25 09:30:00,65.85,65.89,65.58,65.59,104900.0,49.3904,49.4204,49.1879,49.1954,104900.0
2014-11-25 09:35:00,65.62,65.64,65.53,65.55,25000.0,49.2179,49.2329,49.1504,49.1654,25000.0
2014-11-25 09:40:00,65.54,65.54,65.43,65.46,26100.0,49.1579,49.1579,49.0754,49.0979,26100.0
2014-11-25 09:45:00,65.48,65.54,65.41,65.44,52500.0,49.1129,49.1579,49.0604,49.0829,52500.0
2014-11-25 09:50:00,65.44,65.45,65.3,65.3,35900.0,49.0829,49.0904,48.9779,48.9779,35900.0
2014-11-25 09:55:00,65.29,65.37,65.29,65.37,25100.0,48.9704,49.0304,48.9704,49.0304,25100.0
2014-11-25 10:00:00,65.35,65.36,65.24,65.26,30300.0,49.0154,49.0229,48.9329,48.9479,30300.0
2014-11-25 10:05:00,65.26,65.29,65.21,65.26,38800.0,48.9479,48.9704,48.9104,48.9479,38800.0
2014-11-25 10:10:00,65.27,65.41,65.26,65.41,42900.0,48.9554,49.0604,48.9479,49.0604,42900.0
2014-11-25 10:15:00,65.42,65.54,65.41,65.45,31900.0,49.0679,49.1579,49.0604,49.0904,31900.0
2014-11-25 10:20:00,65.45,65.55,65.43,65.53,26000.0,49.0904,49.1654,49.0754,49.1504,26000.0
2014-11-25 10:25:00,65.53,65.53,65.44,65.51,31100.0,49.1504,49.1504,49.0829,49.1354,31100.0
2014-11-25 10:30:00,65.51,65.56,65.46,65.46,15300.0,49.1354,49.1729,49.0979,49.0979,15300.0
2014-11-25 10:35:00,65.47,65.49,65.43,65.44,23500.0,49.1054,49.1204,49.0754,49.0829,23500.0
2014-11-25 10:40:00,65.44,65.46,65.37,65.45,17800.0,49.0829,49.0979,49.0304,49.0904,17800.0
2014-11-25 10:45:00,65.47,65.47,65.38,65.38,25200.0,49.1054,49.1054,49.0379,49.0379,25200.0
2014-11-25 10:50:00,65.39,65.43,65.35,65.4,18700.0,49.0454,49.0754,49.0154,49.0529,18700.0
2014-11-25 10:55:00,65.39,65.41,65.37,65.41,10000.0,49.0454,49.0604,49.0304,49.0604,10000.0
2014-11-25 11:00:00,65.4,65.49,65.4,65.49,11500.0,49.0529,49.1204,49.0529,49.1204,11500.0
2014-11-25 11:05:00,65.5,65.5,65.41,65.43,16800.0,49.1279,49.1279,49.0604,49.0754,16800.0
2014-11-25 11:10:00,65.43,65.47,65.43,65.45,9200.0,49.0754,49.1054,49.0754,49.0904,9200.0
2014-11-25 11:15:00,65.45,65.46,65.4,65.45,16000.0,49.0904,49.0979,49.0529,49.0904,16000.0
2014-11-25 11:20:00,65.46,65.51,65.45,65.47,14400.0,49.0979,49.1354,49.0904,49.1054,14400.0
2014-11-25 11:25:00,65.48,65.54,65.47,65.53,24100.0,49.1129,49.1579,49.1054,49.1504,24100.0
2014-11-25 11:30:00,65.52,65.66,65.51,65.66,31000.0,49.1429,49.2479,49.1354,49.2479,31000.0
2014-11-25 11:35:00,65.65,65.66,65.59,65.62,27400.0,49.2404,49.2479,49.1954,49.2179,27400.0
2014-11-25 11:40:00,65.62,65.66,65.6,65.65,13200.0,49.2179,49.2479,49.2029,49.2404,13200.0
2014-11-25 11:45:00,65.66,65.74,65.65,65.74,15900.0,49.2479,49.3079,49.2404,49.3079,15900.0
2014-11-25 11:50:00,65.75,65.75,65.67,65.73,72800.0,49.3154,49.3154,49.2554,49.3004,72800.0
2014-11-25 11:55:00,65.73,65.77,65.73,65.77,16500.0,49.3004,49.3304,49.3004,49.3304,16500.0
2014-11-25 12:00:00,65.77,65.79,65.7,65.71,26000.0,49.3304,49.3454,49.2779,49.2854,26000.0
2014-11-25 12:05:00,65.72,65.73,65.66,65.66,10600.0,49.2929,49.3004,49.2479,49.2479,10600.0
2014-11-25 12:10:00,65.67,65.7,65.6,65.6,36500.0,49.2554,49.2779,49.2029,49.2029,36500.0
2014-11-25 12:15:00,65.6,65.62,65.58,65.58,19000.0,49.2029,49.2179,49.1879,49.1879,19000.0
2014-11-25 12:20:00,65.59,65.68,65.58,65.68,17700.0,49.1954,49.2629,49.1879,49.2629,17700.0
2014-11-25 12:25:00,65.68,65.72,65.64,65.64,17600.0,49.2629,49.2929,49.2329,49.2329,17600.0
2014-11-25 12:30:00,65.64,65.66,65.64,65.65,13100.0,49.2329,49.2479,49.2329,49.2404,13100.0
2014-11-25 12:35:00,65.65,65.67,65.62,65.67,16700.0,49.2404,49.2554,49.2179,49.2554,16700.0
2014-11-25 12:40:00,65.68,65.8,65.67,65.8,23800.0,49.2629,49.3529,49.2554,49.3529,23800.0
2014-11-25 12:45:00,65.8,65.81,65.74,65.76,11700.0,49.3529,49.3604,49.3079,49.3229,11700.0
2014-11-25 12:50:00,65.76,65.78,65.75,65.76,7700.0,49.3229,49.3379,49.3154,49.3229,7700.0
2014-11-25 12:55:00,65.77,65.77,65.75,65.76,10600.0,49.3304,49.3304,49.3154,49.3229,10600.0
2014-11-25 13:00:00,65.75,65.78,65.75,65.78,6600.0,49.3154,49.3379,49.3154,49.3379,6600.0
2014-11-25 13:05:00,65.78,65.78,65.71,65.74,12100.0,49.3379,49.3379,49.2854,49.3079,12100.0
2014-11-25 13:10:00,65.73,65.76,65.72,65.72,8200.0,49.3004,49.3229,49.2929,49.2929,8200.0
2014-11-25 13:15:00,65.72,65.73,65.7,65.71,4900.0,49.2929,49.3004,49.2779,49.2854,4900.0
2014-11-25 13:20:00,65.71,65.77,65.7,65.77,11900.0,49.2854,49.3304,49.2779,49.3304,11900.0
2014-11-25 13:25:00,65.78,65.79,65.78,65.79,3800.0,49.3379,49.3454,49.3379,49.3454,3800.0
2014-11-25 13:30:00,65.79,65.8,65.77,65.77,17000.0,49.3454,49.3529,49.3304,49.3304,17000.0
2014-11-25 13:35:00,65.77,65.79,65.77,65.78,11200.0,49.3304,49.3454,49.3304,49.3379,11200.0
2014-11-25 13:40:00,65.79,65.81,65.78,65.8,14700.0,49.3454,49.3604,49.3379,49.3529,14700.0
2014-11-25 13:45:00,65.81,65.83,65.77,65.81,44800.0,49.3604,49.3754,49.3304,49.3604,44800.0
2014-11-25 13:50:00,65.82,65.84,65.8,65.82,110400.0,49.3679,49.3829,49.3529,49.3679,110400.0
2014-11-25 13:55:00,65.82,65.9,65.82,65.9,16400.0,49.3679,49.4279,49.3679,49.4279,16400.0
2014-11-25 14:00:00,65.89,65.92,65.87,65.92,17600.0,49.4204,49.4429,49.4054,49.4429,17600.0
2014-11-25 14:05:00,65.92,65.93,65.84,65.84,16000.0,49.4429,49.4504,49.3829,49.3829,16000.0
2014-11-25 14:10:00,65.84,65.9,65.84,65.89,15200.0,49.3829,49.4279,49.3829,49.4204,15200.0
2014-11-25 14:15:00,65.89,65.89,65.86,65.88,10500.0,49.4204,49.4204,49.3979,49.4129,10500.0
2014-11-25 14:20:00,65.87,65.93,65.87,65.92,17400.0,49.4054,49.4504,49.4054,49.4429,17400.0
2014-11-25 14:25:00,65.92,65.93,65.89,65.93,32500.0,49.4429,49.4504,49.4204,49.4504,32500.0
2014-11-25 14:30:00,65.92,65.94,65.91,65.93,24500.0,49.4429,49.4579,49.4354,49.4504,24500.0
2014-11-25 14:35:00,65.94,65.94,65.89,65.89,14100.0,49.4579,49.4579,49.4204,49.4204,14100.0
2014-11-25 14:40:00,65.89,65.9,65.87,65.88,14700.0,49.4204,49.4279,49.4054,49.4129,14700.0
2014-11-25 14:45:00,65.88,65.88,65.82,65.83,9900.0,49.4129,49.4129,49.3679,49.3754,9900.0
2014-11-25 14:50:00,65.83,65.83,65.79,65.81,13800.0,49.3754,49.3754,49.3454,49.3604,13800.0
2014-11-25 14:55:00,65.81,65.82,65.77,65.81,16100.0,49.3604,49.3679,49.3304,49.3604,16100.0
2014-11-25 15:00:00,65.8,65.84,65.78,65.81,23900.0,49.3529,49.3829,49.3379,49.3604,23900.0
2014-11-25 15:05:00,65.8,65.86,65.79,65.82,25100.0,49.3529,49.3979,49.3454,49.3679,25100.0
2014-11-25 15:10:00,65.82,65.85,65.81,65.84,19500.0,49.3679,49.3904,49.3604,49.3829,19500.0
2014-11-25 15:15:00,65.85,65.86,65.81,65.83,32200.0,49.3904,49.3979,49.3604,49.3754,32200.0
2014-11-25 15:20:00,65.83,65.83,65.8,65.82,21600.0,49.3754,49.3754,49.3529,49.3679,21600.0
2014-11-25 15:25:00,65.82,65.85,65.81,65.83,21900.0,49.3679,49.3904,49.3604,49.3754,21900.0
2014-11-25 15:30:00,65.83,65.84,65.78,65.79,21000.0,49.3754,49.3829,49.3379,49.3454,21000.0
2014-11-25 15:35:00,65.79,65.8,65.75,65.75,45800.0,49.3454,49.3529,49.3154,49.3154,45800.0
2014-11-25 15:40:00,65.76,65.77,65.74,65.76,29300.0,49.3229,49.3304,49.3079,49.3229,29300.0
2014-11-25 15:45:00,65.76,65.77,65.71,65.71,76200.0,49.3229,49.3304,49.2854,49.2854,76200.0
2014-11-25 15:50:00,65.71,65.73,65.68,65.68,107400.0,49.2854,49.3004,49.2629,49.2629,107400.0
2014-11-25 15:55:00,65.68,65.73,65.67,65.72,194400.0,49.2629,49.3004,49.2554,49.2929,194400.0
2014-11-26 09:30:00,65.63,65.79,65.52,65.72,41600.0,49.2254,49.3454,49.1429,49.2929,41600.0
2014-11-26 09:35:00,65.72,65.72,65.51,65.54,19600.0,49.2929,49.2929,49.1354,49.1579,19600.0
2014-11-26 09:40:00,65.54,65.54,65.4,65.45,15800.0,49.1579,49.1579,49.0529,49.0904,15800.0
2014-11-26 09:45:00,65.48,65.5,65.4,65.43,18000.0,49.1129,49.1279,49.0529,49.0754,18000.0
2014-11-26 09:50:00,65.43,65.5,65.4,65.5,7400.0,49.0754,49.1279,49.0529,49.1279,7400.0
2014-11-26 09:55:00,65.5,65.59,65.48,65.51,12000.0,49.1279,49.1954,49.1129,49.1354,12000.0
2014-11-26 10:00:00,65.52,65.6,65.47,65.5,15100.0,49.1429,49.2029,49.1054,49.1279,15100.0
2014-11-26 10:05:00,65.48,65.57,65.45,65.53,12700.0,49.1129,49.1804,49.0904,49.1504,12700.0
2014-11-26 10:10:00,65.53,65.61,65.53,65.55,19200.0,49.1504,49.2104,49.1504,49.1654,19200.0
2014-11-26 10:15:00,65.56,65.57,65.47,65.5,13600.0,49.1729,49.1804,49.1054,49.1279,13600.0
2014-11-26 10:20:00,65.49,65.57,65.46,65.57,14900.0,49.1204,49.1804,49.0979,49.1804,14900.0
2014-11-26 10:25:00,65.58,65.59,65.52,65.52,8500.0,49.1879,49.1954,49.1429,49.1429,8500.0
2014-11-26 10:30:00,65.51,65.54,65.48,65.49,10100.0,49.1354,49.1579,49.1129,49.1204,10100.0
2014-11-26 10:35:00,65.5,65.55,65.47,65.47,18100.0,49.1279,49.1654,49.1054,49.1054,18100.0
2014-11-26 10:40:00,65.47,65.5,65.44,65.44,7600.0,49.1054,49.1279,49.0829,49.0829,7600.0
2014-11-26 10:45:00,65.45,65.47,65.43,65.45,12500.0,49.0904,49.1054,49.0754,49.0904,12500.0
2014-11-26 10:50:00,65.45,65.45,65.4,65.42,14200.0,49.0904,49.0904,49.0529,49.0679,14200.0
2014-11-26 10:55:00,65.43,65.49,65.42,65.48,18600.0,49.0754,49.1204,49.0679,49.1129,18600.0
2014-11-26 11:00:00,65.49,65.49,65.41,65.43,7500.0,49.1204,49.1204,49.0604,49.0754,7500.0
2014-11-26 11:05:00,65.44,65.44,65.37,65.37,17600.0,49.0829,49.0829,49.0304,49.0304,17600.0
2014-11-26 11:10:00,65.38,65.4,65.35,65.36,15400.0,49.0379,49.0529,49.0154,49.0229,15400.0
2014-11-26 11:15:00,65.36,65.41,65.35,65.37,20900.0,49.0229,49.0604,49.0154,49.0304,20900.0
2014-11-26 11:20:00,65.37,65.39,65.33,65.34,12400.0,49.0304,49.0454,49.0004,49.0079,12400.0
2014-11-26 11:25:00,65.34,65.34,65.31,65.31,14900.0,49.0079,49.0079,48.9854,48.9854,14900.0
2014-11-26 11:30:00,65.31,65.33,65.27,65.27,21300.0,48.9854,49.0004,48.9554,48.9554,21300.0
2014-11-26 11:35:00,65.28,65.33,65.27,65.3,26100.0,48.9629,49.0004,48.9554,48.9779,26100.0
2014-11-26 11:40:00,65.3,65.38,65.29,65.36,17200.0,48.9779,49.0379,48.9704,49.0229,17200.0
2014-11-26 11:45:00,65.35,65.39,65.35,65.39,10300.0,49.0154,49.0454,49.0154,49.0454,10300.0
2014-11-26 11:50:00,65.4,65.44,65.38,65.43,10000.0,49.0529,49.0829,49.0379,49.0754,10000.0
2014-11-26 11:55:00,65.42,65.45,65.41,65.44,10000.0,49.0679,49.0904,49.0604,49.0829,10000.0
2014-11-26 12:00:00,65.44,65.44,65.41,65.43,7500.0,49.0829,49.0829,49.0604,49.0754,7500.0
2014-11-26 12:05:00,65.43,65.46,65.41,65.44,8900.0,49.0754,49.0979,49.0604,49.0829,8900.0
2014-11-26 12:10:00,65.44,65.46,65.43,65.45,8700.0,49.0829,49.0979,49.0754,49.0904,8700.0
2014-11-26 12:15:00,65.45,65.47,65.44,65.47,8600.0,49.0904,49.1054,49.0829,49.1054,8600.0
2014-11-26 12:20:00,65.47,65.47,65.41,65.41,27400.0,49.1054,49.1054,49.0604,49.0604,27400.0
2014-11-26 12:25:00,65.4,65.42,65.37,65.38,4300.0,49.0529,49.0679,49.0304,49.0379,4300.0
2014-11-26 12:30:00,65.39,65.4,65.37,65.38,6900.0,49.0454,49.0529,49.0304,49.0379,6900.0
2014-11-26 12:35:00,65.38,65.38,65.33,65.34,25500.0,49.0379,49.0379,49.0004,49.0079,25500.0
2014-11-26 12:40:00,65.34,65.36,65.33,65.35,6100.0,49.0079,49.0229,49.0004,49.0154,6100.0
2014-11-26 12:45:00,65.36,65.37,65.31,65.36,15100.0,49.0229,49.0304,48.9854,49.0229,15100.0
2014-11-26 12:50:00,65.35,65.37,65.32,65.33,21600.0,49.0154,49.0304,48.9929,49.0004,21600.0
2014-11-26 12:55:00,65.33,65.38,65.32,65.38,6500.0,49.0004,49.0379,48.9929,49.0379,6500.0
2014-11-26 13:00:00,65.38,65.39,65.35,65.36,14400.0,49.0379,49.0454,49.0154,49.0229,14400.0
2014-11-26 13:05:00,65.37,65.39,65.36,65.38,5500.0,49.0304,49.0454,49.0229,49.0379,5500.0
2014-11-26 13:10:00,65.39,65.4,65.38,65.39,3800.0,49.0454,49.0529,49.0379,49.0454,3800.0
2014-11-26 13:15:00,65.4,65.4,65.38,65.4,8900.0,49.0529,49.0529,49.0379,49.0529,8900.0
2014-11-26 13:20:00,65.39,65.4,65.36,65.37,24400.0,49.0454,49.0529,49.0229,49.0304,24400.0
2014-11-26 13:25:00,65.36,65.36,65.3,65.36,42200.0,49.0229,49.0229,48.9779,49.0229,42200.0
2014-11-26 13:30:00,65.36,65.4,65.36,65.39,8600.0,49.0229,49.0529,49.0229,49.0454,8600.0
2014-11-26 13:35:00,65.39,65.39,65.35,65.36,7400.0,49.0454,49.0454,49.0154,49.0229,7400.0
2014-11-26 13:40:00,65.36,65.36,65.32,65.34,6400.0,49.0229,49.0229,48.9929,49.0079,6400.0
2014-11-26 13:45:00,65.34,65.35,65.31,65.32,24400.0,49.0079,49.0154,48.9854,48.9929,24400.0
2014-11-26 13:50:00,65.31,65.32,65.24,65.27,20500.0,48.9854,48.9929,48.9329,48.9554,20500.0
2014-11-26 13:55:00,65.27,65.28,65.26,65.27,7300.0,48.9554,48.9629,48.9479,48.9554,7300.0
2014-11-26 14:00:00,65.27,65.28,65.24,65.26,17200.0,48.9554,48.9629,48.9329,48.9479,17200.0
2014-11-26 14:05:00,65.26,65.27,65.2,65.21,18000.0,48.9479,48.9554,48.9029,48.9104,18000.0
2014-11-26 14:10:00,65.21,65.22,65.16,65.16,25400.0,48.9104,48.9179,48.8729,48.8729,25400.0
2014-11-26 14:15:00,65.16,65.18,65.16,65.18,15100.0,48.8729,48.8879,48.8729,48.8879,15100.0
2014-11-26 14:20:00,65.17,65.18,65.17,65.17,9700.0,48.8804,48.8879,48.8804,48.8804,9700.0
2014-11-26 14:25:00,65.17,65.18,65.16,65.16,23000.0,48.8804,48.8879,48.8729,48.8729,23000.0
2014-11-26 14:30:00,65.17,65.21,65.17,65.21,19100.0,48.8804,48.9104,48.8804,48.9104,19100.0
2014-11-26 14:35:00,65.21,65.23,65.2,65.23,11800.0,48.9104,48.9254,48.9029,48.9254,11800.0
2014-11-26 14:40:00,65.22,65.25,65.22,65.25,8300.0,48.9179,48.9404,48.9179,48.9404,8300.0
2014-11-26 14:45:00,65.25,65.25,65.22,65.22,26100.0,48.9404,48.9404,48.9179,48.9179,26100.0
2014-11-26 14:50:00,65.22,65.24,65.22,65.23,9500.0,48.9179,48.9329,48.9179,48.9254,9500.0
2014-11-26 14:55:00,65.24,65.25,65.24,65.25,8700.0,48.9329,48.9404,48.9329,48.9404,8700.0
2014-11-26 15:00:00,65.25,65.25,65.21,65.23,20500.0,48.9404,48.9404,48.9104,48.9254,20500.0
2014-11-26 15:05:00,65.23,65.23,65.22,65.23,7900.0,48.9254,48.9254,48.9179,48.9254,7900.0
2014-11-26 15:10:00,65.22,65.25,65.22,65.25,16100.0,48.9179,48.9404,48.9179,48.9404,16100.0
2014-11-26 15:15:00,65.24,65.25,65.24,65.25,10500.0,48.9329,48.9404,48.9329,48.9404,10500.0
2014-11-26 15:20:00,65.25,65.33,65.24,65.32,26700.0,48.9404,49.0004,48.9329,48.9929,26700.0
2014-11-26 15:25:00,65.33,65.34,65.32,65.34,23700.0,49.0004,49.0079,48.9929,49.0079,23700.0
2014-11-26 15:30:00,65.34,65.34,65.32,65.33,29000.0,49.0079,49.0079,48.9929,49.0004,29000.0
2014-11-26 15:35:00,65.33,65.35,65.32,65.34,37000.0,49.0004,49.0154,48.9929,49.0079,37000.0
2014-11-26 15:40:00,65.34,65.41,65.33,65.41,36500.0,49.0079,49.0604,49.0004,49.0604,36500.0
2014-11-26 15:45:00,65.41,65.43,65.4,65.42,54000.0,49.0604,49.0754,49.0529,49.0679,54000.0
2014-11-26 15:50:00,65.43,65.44,65.39,65.41,65000.0,49.0754,49.0829,49.0454,49.0604,65000.0
2014-11-26 15:55:00,65.42,65.45,65.38,65.38,140000.0,49.0679,49.0904,49.0379,49.0379,140000.0
2014-11-28 09:30:00,64.87,64.92,64.77,64.84,20800.0,48.6554,48.6929,48.5804,48.6329,20800.0
2014-11-28 09:35:00,64.77,64.81,64.13,64.13,214100.0,48.5804,48.6104,48.1004,48.1004,214100.0
2014-11-28 09:40:00,64.14,64.15,63.29,63.49,204500.0,48.1079,48.1154,47.4703,47.6203,204500.0
2014-11-28 09:45:00,63.49,63.57,63.45,63.5,167700.0,47.6203,47.6803,47.5903,47.6278,167700.0
2014-11-28 09:50:00,63.49,63.61,63.47,63.52,184600.0,47.6203,47.7103,47.6053,47.6428,184600.0
2014-11-28 09:55:00,63.52,63.64,63.51,63.63,67200.0,47.6428,47.7328,47.6353,47.7253,67200.0
2014-11-28 10:00:00,63.62,63.63,63.51,63.6,111900.0,47.7178,47.7253,47.6353,47.7028,111900.0
2014-11-28 10:05:00,63.61,63.65,63.6,63.64,54500.0,47.7103,47.7403,47.7028,47.7328,54500.0
2014-11-28 10:10:00,63.64,63.73,63.63,63.72,84400.0,47.7328,47.8003,47.7253,47.7928,84400.0
2014-11-28 10:15:00,63.72,63.74,63.7,63.72,89900.0,47.7928,47.8078,47.7778,47.7928,89900.0
2014-11-28 10:20:00,63.72,63.73,63.68,63.72,58800.0,47.7928,47.8003,47.7628,47.7928,58800.0
2014-11-28 10:25:00,63.72,63.76,63.71,63.75,51700.0,47.7928,47.8228,47.7853,47.8153,51700.0
2014-11-28 10:30:00,63.75,63.77,63.74,63.75,49200.0,47.8153,47.8303,47.8078,47.8153,49200.0
2014-11-28 10:35:00,63.75,63.76,63.72,63.73,60700.0,47.8153,47.8228,47.7928,47.8003,60700.0
2014-11-28 10:40:00,63.72,63.75,63.72,63.73,64800.0,47.7928,47.8153,47.7928,47.8003,64800.0
2014-11-28 10:45:00,63.73,63.74,63.62,63.62,74500.0,47.8003,47.8078,47.7178,47.7178,74500.0
2014-11-28 10:50:00,63.62,63.65,63.56,63.58,70500.0,47.7178,47.7403,47.6728,47.6878,70500.0
2014-11-28 10:55:00,63.56,63.56,63.54,63.55,78700.0,47.6728,47.6728,47.6578,47.6653,78700.0
2014-11-28 11:00:00,63.55,63.61,63.54,63.61,48300.0,47.6653,47.7103,47.6578,47.7103,48300.0
2014-11-28 11:05:00,63.61,63.62,63.58,63.58,51300.0,47.7103,47.7178,47.6878,47.6878,51300.0
2014-11-28 11:10:00,63.58,63.6,63.58,63.6,28200.0,47.6878,47.7028,47.6878,47.7028,28200.0
2014-11-28 11:15:00,63.6,63.6,63.58,63.59,39800.0,47.7028,47.7028,47.6878,47.6953,39800.0
2014-11-28 11:20:00,63.6,63.67,63.59,63.63,50100.0,47.7028,47.7553,47.6953,47.7253,50100.0
2014-11-28 11:25:00,63.63,63.64,63.59,63.6,37100.0,47.7253,47.7328,47.6953,47.7028,37100.0
2014-11-28 11:30:00,63.6,63.66,63.6,63.65,47300.0,47.7028,47.7478,47.7028,47.7403,47300.0
2014-11-28 11:35:00,63.65,63.73,63.65,63.71,26300.0,47.7403,47.8003,47.7403,47.7853,26300.0
2014-11-28 11:40:00,63.7,63.71,63.65,63.65,38500.0,47.7778,47.7853,47.7403,47.7403,38500.0
2014-11-28 11:45:00,63.66,63.67,63.65,63.66,26300.0,47.7478,47.7553,47.7403,47.7478,26300.0
2014-11-28 11:50:00,63.67,63.67,63.63,63.63,43900.0,47.7553,47.7553,47.7253,47.7253,43900.0
2014-11-28 11:55:00,63.63,63.71,63.63,63.71,33300.0,47.7253,47.7853,47.7253,47.7853,33300.0
2014-11-28 12:00:00,63.71,63.74,63.69,63.71,61400.0,47.7853,47.8078,47.7703,47.7853,61400.0
2014-11-28 12:05:00,63.71,63.71,63.63,63.63,23700.0,47.7853,47.7853,47.7253,47.7253,23700.0
2014-11-28 12:10:00,63.63,63.7,63.63,63.7,47000.0,47.7253,47.7778,47.7253,47.7778,47000.0
2014-11-28 12:15:00,63.7,63.81,63.69,63.8,52900.0,47.7778,47.8603,47.7703,47.8528,52900.0
2014-11-28 12:20:00,63.8,63.89,63.79,63.86,21700.0,47.8528,47.9203,47.8453,47.8978,21700.0
2014-11-28 12:25:00,63.85,63.9,63.85,63.89,19500.0,47.8903,47.9278,47.8903,47.9203,19500.0
2014-11-28 12:30:00,63.89,63.9,63.86,63.86,28100.0,47.9203,47.9278,47.8978,47.8978,28100.0
2014-11-28 12:35:00,63.86,63.87,63.8,63.87,38600.0,47.8978,47.9053,47.8528,47.9053,38600.0
2014-11-28 12:40:00,63.88,63.98,63.86,63.98,50100.0,47.9128,47.9878,47.8978,47.9878,50100.0
2014-11-28 12:45:00,63.98,63.98,63.82,63.82,72600.0,47.9878,47.9878,47.8678,47.8678,72600.0
2014-11-28 12:50:00,63.83,63.83,63.66,63.67,89100.0,47.8753,47.8753,47.7478,47.7553,89100.0
2014-11-28 12:55:00,63.67,63.77,63.61,63.75,195600.0,47.7553,47.8303,47.7103,47.8153,195600.0
2014-12-01 09:30:00,63.29,63.31,62.88,62.91,129500.0,47.4703,47.4853,47.1628,47.1853,129500.0
2014-12-01 09:35:00,62.91,62.91,62.75,62.85,78000.0,47.1853,47.1853,47.0653,47.1403,78000.0
2014-12-01 09:40:00,62.85,62.86,62.64,62.73,123500.0,47.1403,47.1478,46.9828,47.0503,123500.0
2014-12-01 09:45:00,62.73,62.77,62.65,62.75,120200.0,47.0503,47.0803,46.9903,47.0653,120200.0
2014-12-01 09:50:00,62.74,62.75,62.45,62.52,185300.0,47.0578,47.0653,46.8403,46.8928,185300.0
2014-12-01 09:55:00,62.52,62.73,62.5,62.73,47500.0,46.8928,47.0503,46.8778,47.0503,47500.0
2014-12-01 10:00:00,62.75,62.93,62.72,62.91,63700.0,47.0653,47.2003,47.0428,47.1853,63700.0
2014-12-01 10:05:00,62.9,62.92,62.79,62.79,35100.0,47.1778,47.1928,47.0953,47.0953,35100.0
2014-12-01 10:10:00,62.79,62.88,62.77,62.81,45400.0,47.0953,47.1628,47.0803,47.1103,45400.0
2014-12-01 10:15:00,62.8,63.03,62.79,63.01,52500.0,47.1028,47.2753,47.0953,47.2603,52500.0
2014-12-01 10:20:00,63.01,63.21,63.0,63.21,78100.0,47.2603,47.4103,47.2528,47.4103,78100.0
2014-12-01 10:25:00,63.2,63.3,63.18,63.25,63200.0,47.4028,47.4778,47.3878,47.4403,63200.0
2014-12-01 10:30:00,63.25,63.26,63.15,63.15,28800.0,47.4403,47.4478,47.3653,47.3653,28800.0
2014-12-01 10:35:00,63.16,63.22,63.15,63.17,44000.0,47.3728,47.4178,47.3653,47.3803,44000.0
2014-12-01 10:40:00,63.16,63.17,63.02,63.04,114500.0,47.3728,47.3803,47.2678,47.2828,114500.0
2014-12-01 10:45:00,63.03,63.04,62.89,62.89,37600.0,47.2753,47.2828,47.1703,47.1703,37600.0
2014-12-01 10:50:00,62.89,62.89,62.74,62.79,45900.0,47.1703,47.1703,47.0578,47.0953,45900.0
2014-12-01 10:55:00,62.79,62.81,62.74,62.78,77900.0,47.0953,47.1103,47.0578,47.0878,77900.0
2014-12-01 11:00:00,62.79,62.8,62.75,62.8,24100.0,47.0953,47.1028,47.0653,47.1028,24100.0
2014-12-01 11:05:00,62.8,62.87,62.79,62.84,21100.0,47.1028,47.1553,47.0953,47.1328,21100.0
2014-12-01 11:10:00,62.84,62.92,62.83,62.84,28300.0,47.1328,47.1928,47.1253,47.1328,28300.0
2014-12-01 11:15:00,62.84,62.86,62.8,62.81,36300.0,47.1328,47.1478,47.1028,47.1103,36300.0
2014-12-01 11:20:00,62.82,62.92,62.81,62.91,26700.0,47.1178,47.1928,47.1103,47.1853,26700.0
2014-12-01 11:25:00,62.92,62.94,62.9,62.93,23200.0,47.1928,47.2078,47.1778,47.2003,23200.0
2014-12-01 11:30:00,62.93,62.94,62.79,62.8,55300.0,47.2003,47.2078,47.0953,47.1028,55300.0
2014-12-01 11:35:00,62.8,62.8,62.78,62.79,29900.0,47.1028,47.1028,47.0878,47.0953,29900.0
2014-12-01 11:40:00,62.78,62.78,62.74,62.75,52000.0,47.0878,47.0878,47.0578,47.0653,52000.0
2014-12-01 11:45:00,62.75,62.76,62.69,62.69,40700.0,47.0653,47.0728,47.0203,47.0203,40700.0
2014-12-01 11:50:00,62.68,62.69,62.61,62.61,28800.0,47.0128,47.0203,46.9603,46.9603,28800.0
2014-12-01 11:55:00,62.62,62.62,62.58,62.58,48700.0,46.9678,46.9678,46.9378,46.9378,48700.0
2014-12-01 12:00:00,62.58,62.66,62.57,62.66,29300.0,46.9378,46.9978,46.9303,46.9978,29300.0
2014-12-01 12:05:00,62.66,62.72,62.65,62.71,19700.0,46.9978,47.0428,46.9903,47.0353,19700.0
2014-12-01 12:10:00,62.71,62.76,62.7,62.76,21500.0,47.0353,47.0728,47.0278,47.0728,21500.0
2014-12-01 12:15:00,62.76,62.82,62.75,62.79,21000.0,47.0728,47.1178,47.0653,47.0953,21000.0
2014-12-01 12:20:00,62.79,62.8,62.75,62.76,27600.0,47.0953,47.1028,47.0653,47.0728,27600.0
2014-12-01 12:25:00,62.76,62.76,62.72,62.72,20600.0,47.0728,47.0728,47.0428,47.0428,20600.0
2014-12-01 12:30:00,62.72,62.73,62.68,62.68,19700.0,47.0428,47.0503,47.0128,47.0128,19700.0
2014-12-01 12:35:00,62.69,62.7,62.65,62.66,72000.0,47.0203,47.0278,46.9903,46.9978,72000.0
2014-12-01 12:40:00,62.65,62.66,62.6,62.6,23800.0,46.9903,46.9978,46.9528,46.9528,23800.0
2014-12-01 12:45:00,62.61,62.66,62.59,62.66,24000.0,46.9603,46.9978,46.9453,46.9978,24000.0
2014-12-01 12:50:00,62.67,62.75,62.66,62.73,42000.0,47.0053,47.0653,46.9978,47.0503,42000.0
2014-12-01 12:55:00,62.73,62.84,62.7,62.83,52200.0,47.0503,47.1328,47.0278,47.1253,52200.0
2014-12-01 13:00:00,62.82,62.86,62.82,62.86,26400.0,47.1178,47.1478,47.1178,47.1478,26400.0
2014-12-01 13:05:00,62.86,62.89,62.85,62.86,17300.0,47.1478,47.1703,47.1403,47.1478,17300.0
2014-12-01 13:10:00,62.86,62.87,62.83,62.83,29400.0,47.1478,47.1553,47.1253,47.1253,29400.0
2014-12-01 13:15:00,62.83,62.92,62.83,62.9,21300.0,47.1253,47.1928,47.1253,47.1778,21300.0
2014-12-01 13:20:00,62.9,62.9,62.85,62.85,35500.0,47.1778,47.1778,47.1403,47.1403,35500.0
2014-12-01 13:25:00,62.85,62.86,62.83,62.85,24200.0,47.1403,47.1478,47.1253,47.1403,24200.0
2014-12-01 13:30:00,62.84,62.85,62.81,62.82,51400.0,47.1328,47.1403,47.1103,47.1178,51400.0
2014-12-01 13:35:00,62.82,62.84,62.81,62.84,25400.0,47.1178,47.1328,47.1103,47.1328,25400.0
2014-12-01 13:40:00,62.84,62.84,62.79,62.8,33500.0,47.1328,47.1328,47.0953,47.1028,33500.0
2014-12-01 13:45:00,62.79,62.85,62.78,62.83,26500.0,47.0953,47.1403,47.0878,47.1253,26500.0
2014-12-01 13:50:00,62.84,62.84,62.78,62.79,16900.0,47.1328,47.1328,47.0878,47.0953,16900.0
2014-12-01 13:55:00,62.78,62.8,62.77,62.77,39300.0,47.0878,47.1028,47.0803,47.0803,39300.0
2014-12-01 14:00:00,62.77,62.77,62.72,62.73,54000.0,47.0803,47.0803,47.0428,47.0503,54000.0
2014-12-01 14:05:00,62.72,62.72,62.62,62.64,36000.0,47.0428,47.0428,46.9678,46.9828,36000.0
2014-12-01 14:10:00,62.63,62.64,62.58,62.59,36900.0,46.9753,46.9828,46.9378,46.9453,36900.0
2014-12-01 14:15:00,62.59,62.62,62.59,62.61,59100.0,46.9453,46.9678,46.9453,46.9603,59100.0
2014-12-01 14:20:00,62.6,62.61,62.6,62.6,18900.0,46.9528,46.9603,46.9528,46.9528,18900.0
2014-12-01 14:25:00,62.59,62.66,62.58,62.65,66300.0,46.9453,46.9978,46.9378,46.9903,66300.0
2014-12-01 14:30:00,62.64,62.66,62.63,62.66,39300.0,46.9828,46.9978,46.9753,46.9978,39300.0
2014-12-01 14:35:00,62.66,62.72,62.64,62.72,32900.0,46.9978,47.0428,46.9828,47.0428,32900.0
2014-12-01 14:40:00,62.72,62.77,62.72,62.76,21800.0,47.0428,47.0803,47.0428,47.0728,21800.0
2014-12-01 14:45:00,62.76,62.79,62.75,62.77,20200.0,47.0728,47.0953,47.0653,47.0803,20200.0
2014-12-01 14:50:00,62.78,62.82,62.77,62.82,22500.0,47.0878,47.1178,47.0803,47.1178,22500.0
2014-12-01 14:55:00,62.81,62.82,62.77,62.79,28900.0,47.1103,47.1178,47.0803,47.0953,28900.0
2014-12-01 15:00:00,62.79,62.88,62.79,62.86,36200.0,47.0953,47.1628,47.0953,47.1478,36200.0
2014-12-01 15:05:00,62.87,62.87,62.81,62.82,45500.0,47.1553,47.1553,47.1103,47.1178,45500.0
2014-12-01 15:10:00,62.83,62.84,62.76,62.79,34800.0,47.1253,47.1328,47.0728,47.0953,34800.0
2014-12-01 15:15:00,62.79,62.91,62.79,62.89,56300.0,47.0953,47.1853,47.0953,47.1703,56300.0
2014-12-01 15:20:00,62.89,62.9,62.86,62.9,53500.0,47.1703,47.1778,47.1478,47.1778,53500.0
2014-12-01 15:25:00,62.89,62.9,62.89,62.9,41400.0,47.1703,47.1778,47.1703,47.1778,41400.0
2014-12-01 15:30:00,62.9,62.94,62.89,62.94,124100.0,47.1778,47.2078,47.1703,47.2078,124100.0
2014-12-01 15:35:00,62.94,62.94,62.88,62.89,84700.0,47.2078,47.2078,47.1628,47.1703,84700.0
2014-12-01 15:40:00,62.89,62.91,62.89,62.91,65200.0,47.1703,47.1853,47.1703,47.1853,65200.0
2014-12-01 15:45:00,62.91,62.93,62.88,62.92,186400.0,47.1853,47.2003,47.1628,47.1928,186400.0
2014-12-01 15:50:00,62.91,62.92,62.85,62.85,204300.0,47.1853,47.1928,47.1403,47.1403,204300.0
2014-12-01 15:55:00,62.86,62.87,62.8,62.8,273900.0,47.1478,47.1553,47.1028,47.1028,273900.0
2014-12-02 09:30:00,62.85,62.91,62.67,62.77,70000.0,47.1403,47.1853,47.0053,47.0803,70000.0
2014-12-02 09:35:00,62.77,62.96,62.77,62.94,32800.0,47.0803,47.2228,47.0803,47.2078,32800.0
2014-12-02 09:40:00,62.95,63.03,62.87,62.95,24800.0,47.2153,47.2753,47.1553,47.2153,24800.0
2014-12-02 09:45:00,62.94,62.94,62.75,62.82,33200.0,47.2078,47.2078,47.0653,47.1178,33200.0
2014-12-02 09:50:00,62.82,62.82,62.76,62.82,16200.0,47.1178,47.1178,47.0728,47.1178,16200.0
2014-12-02 09:55:00,62.81,63.01,62.81,63.0,39200.0,47.1103,47.2603,47.1103,47.2528,39200.0
2014-12-02 10:00:00,63.0,63.25,62.99,63.25,29000.0,47.2528,47.4403,47.2453,47.4403,29000.0
2014-12-02 10:05:00,63.26,63.26,63.2,63.24,22700.0,47.4478,47.4478,47.4028,47.4328,22700.0
2014-12-02 10:10:00,63.25,63.25,63.12,63.15,29100.0,47.4403,47.4403,47.3428,47.3653,29100.0
2014-12-02 10:15:00,63.14,63.19,63.11,63.17,25300.0,47.3578,47.3953,47.3353,47.3803,25300.0
2014-12-02 10:20:00,63.18,63.2,63.14,63.18,14700.0,47.3878,47.4028,47.3578,47.3878,14700.0
2014-12-02 10:25:00,63.17,63.25,63.17,63.22,18100.0,47.3803,47.4403,47.3803,47.4178,18100.0
2014-12-02 10:30:00,63.22,63.3,63.22,63.28,20100.0,47.4178,47.4778,47.4178,47.4628,20100.0
2014-12-02 10:35:00,63.29,63.31,63.26,63.28,21600.0,47.4703,47.4853,47.4478,47.4628,21600.0
2014-12-02 10:40:00,63.28,63.33,63.28,63.31,13400.0,47.4628,47.5003,47.4628,47.4853,13400.0
2014-12-02 10:45:00,63.32,63.38,63.32,63.33,16300.0,47.4928,47.5378,47.4928,47.5003,16300.0
2014-12-02 10:50:00,63.32,63.33,63.28,63.31,16600.0,47.4928,47.5003,47.4628,47.4853,16600.0
2014-12-02 10:55:00,63.32,63.47,63.32,63.47,26700.0,47.4928,47.6053,47.4928,47.6053,26700.0
2014-12-02 11:00:00,63.47,63.52,63.47,63.51,35600.0,47.6053,47.6428,47.6053,47.6353,35600.0
2014-12-02 11:05:00,63.51,63.52,63.47,63.51,27800.0,47.6353,47.6428,47.6053,47.6353,27800.0
2014-12-02 11:10:00,63.51,63.53,63.5,63.51,13700.0,47.6353,47.6503,47.6278,47.6353,13700.0
2014-12-02 11:15:00,63.51,63.54,63.5,63.52,24400.0,47.6353,47.6578,47.6278,47.6428,24400.0
2014-12-02 11:20:00,63.53,63.53,63.49,63.5,22100.0,47.6503,47.6503,47.6203,47.6278,22100.0
2014-12-02 11:25:00,63.49,63.52,63.45,63.51,29500.0,47.6203,47.6428,47.5903,47.6353,29500.0
2014-12-02 11:30:00,63.51,63.51,63.45,63.46,15100.0,47.6353,47.6353,47.5903,47.5978,15100.0
2014-12-02 11:35:00,63.46,63.47,63.41,63.42,21500.0,47.5978,47.6053,47.5603,47.5678,21500.0
2014-12-02 11:40:00,63.43,63.43,63.38,63.43,14700.0,47.5753,47.5753,47.5378,47.5753,14700.0
2014-12-02 11:45:00,63.43,63.49,63.42,63.47,11000.0,47.5753,47.6203,47.5678,47.6053,11000.0
2014-12-02 11:50:00,63.48,63.51,63.46,63.46,16100.0,47.6128,47.6353,47.5978,47.5978,16100.0
2014-12-02 11:55:00,63.46,63.52,63.46,63.5,19700.0,47.5978,47.6428,47.5978,47.6278,19700.0
2014-12-02 12:00:00,63.51,63.53,63.47,63.48,10800.0,47.6353,47.6503,47.6053,47.6128,10800.0
2014-12-02 12:05:00,63.48,63.52,63.47,63.52,12200.0,47.6128,47.6428,47.6053,47.6428,12200.0
2014-12-02 12:10:00,63.51,63.54,63.5,63.53,10300.0,47.6353,47.6578,47.6278,47.6503,10300.0
2014-12-02 12:15:00,63.53,63.57,63.51,63.56,18500.0,47.6503,47.6803,47.6353,47.6728,18500.0
2014-12-02 12:20:00,63.57,63.57,63.49,63.51,21100.0,47.6803,47.6803,47.6203,47.6353,21100.0
2014-12-02 12:25:00,63.52,63.53,63.49,63.5,8600.0,47.6428,47.6503,47.6203,47.6278,8600.0
2014-12-02 12:30:00,63.5,63.5,63.45,63.46,10200.0,47.6278,47.6278,47.5903,47.5978,10200.0
2014-12-02 12:35:00,63.46,63.48,63.41,63.44,13400.0,47.5978,47.6128,47.5603,47.5828,13400.0
2014-12-02 12:40:00,63.45,63.46,63.43,63.43,14100.0,47.5903,47.5978,47.5753,47.5753,14100.0
2014-12-02 12:45:00,63.43,63.43,63.38,63.38,9600.0,47.5753,47.5753,47.5378,47.5378,9600.0
2014-12-02 12:50:00,63.38,63.4,63.36,63.37,7100.0,47.5378,47.5528,47.5228,47.5303,7100.0
2014-12-02 12:55:00,63.36,63.41,63.36,63.41,16400.0,47.5228,47.5603,47.5228,47.5603,16400.0
2014-12-02 13:00:00,63.41,63.45,63.39,63.4,40500.0,47.5603,47.5903,47.5453,47.5528,40500.0
2014-12-02 13:05:00,63.39,63.48,63.39,63.48,14600.0,47.5453,47.6128,47.5453,47.6128,14600.0
2014-12-02 13:10:00,63.47,63.5,63.46,63.46,10400.0,47.6053,47.6278,47.5978,47.5978,10400.0
2014-12-02 13:15:00,63.46,63.51,63.44,63.48,20400.0,47.5978,47.6353,47.5828,47.6128,20400.0
2014-12-02 13:20:00,63.47,63.52,63.45,63.49,18600.0,47.6053,47.6428,47.5903,47.6203,18600.0
2014-12-02 13:25:00,63.49,63.64,63.46,63.63,35200.0,47.6203,47.7328,47.5978,47.7253,35200.0
2014-12-02 13:30:00,63.63,63.64,63.61,63.61,15300.0,47.7253,47.7328,47.7103,47.7103,15300.0
2014-12-02 13:35:00,63.61,63.61,63.55,63.55,34500.0,47.7103,47.7103,47.6653,47.6653,34500.0
2014-12-02 13:40:00,63.56,63.57,63.5,63.57,21100.0,47.6728,47.6803,47.6278,47.6803,21100.0
2014-12-02 13:45:00,63.57,63.6,63.52,63.53,46600.0,47.6803,47.7028,47.6428,47.6503,46600.0
2014-12-02 13:50:00,63.54,63.54,63.42,63.45,66700.0,47.6578,47.6578,47.5678,47.5903,66700.0
2014-12-02 13:55:00,63.45,63.5,63.41,63.49,58500.0,47.5903,47.6278,47.5603,47.6203,58500.0
2014-12-02 14:00:00,63.49,63.53,63.44,63.44,60700.0,47.6203,47.6503,47.5828,47.5828,60700.0
2014-12-02 14:05:00,63.44,63.47,63.35,63.44,77100.0,47.5828,47.6053,47.5153,47.5828,77100.0
2014-12-02 14:10:00,63.45,63.45,63.3,63.3,82900.0,47.5903,47.5903,47.4778,47.4778,82900.0
2014-12-02 14:15:00,63.3,63.42,63.3,63.36,51400.0,47.4778,47.5678,47.4778,47.5228,51400.0
2014-12-02 14:20:00,63.36,63.4,63.32,63.34,52200.0,47.5228,47.5528,47.4928,47.5078,52200.0
2014-12-02 14:25:00,63.34,63.39,63.3,63.39,46600.0,47.5078,47.5453,47.4778,47.5453,46600.0
2014-12-02 14:30:00,63.39,63.41,63.37,63.41,17100.0,47.5453,47.5603,47.5303,47.5603,17100.0
2014-12-02 14:35:00,63.41,63.41,63.34,63.41,54600.0,47.5603,47.5603,47.5078,47.5603,54600.0
2014-12-02 14:40:00,63.41,63.48,63.4,63.47,25900.0,47.5603,47.6128,47.5528,47.6053,25900.0
2014-12-02 14:45:00,63.47,63.56,63.47,63.56,25100.0,47.6053,47.6728,47.6053,47.6728,25100.0
2014-12-02 14:50:00,63.55,63.58,63.46,63.49,40100.0,47.6653,47.6878,47.5978,47.6203,40100.0
2014-12-02 14:55:00,63.48,63.55,63.48,63.55,23100.0,47.6128,47.6653,47.6128,47.6653,23100.0
2014-12-02 15:00:00,63.55,63.59,63.54,63.57,17100.0,47.6653,47.6953,47.6578,47.6803,17100.0
2014-12-02 15:05:00,63.57,63.59,63.55,63.59,18300.0,47.6803,47.6953,47.6653,47.6953,18300.0
2014-12-02 15:10:00,63.59,63.6,63.53,63.57,27600.0,47.6953,47.7028,47.6503,47.6803,27600.0
2014-12-02 15:15:00,63.57,63.6,63.55,63.56,32700.0,47.6803,47.7028,47.6653,47.6728,32700.0
2014-12-02 15:20:00,63.55,63.56,63.4,63.44,69400.0,47.6653,47.6728,47.5528,47.5828,69400.0
2014-12-02 15:25:00,63.45,63.47,63.43,63.43,28600.0,47.5903,47.6053,47.5753,47.5753,28600.0
2014-12-02 15:30:00,63.43,63.45,63.42,63.44,32600.0,47.5753,47.5903,47.5678,47.5828,32600.0
2014-12-02 15:35:00,63.44,63.45,63.38,63.44,40200.0,47.5828,47.5903,47.5378,47.5828,40200.0
2014-12-02 15:40:00,63.43,63.5,63.41,63.43,68500.0,47.5753,47.6278,47.5603,47.5753,68500.0
2014-12-02 15:45:00,63.43,63.48,63.42,63.46,56400.0,47.5753,47.6128,47.5678,47.5978,56400.0
2014-12-02 15:50:00,63.45,63.48,63.44,63.46,67300.0,47.5903,47.6128,47.5828,47.5978,67300.0
2014-12-02 15:55:00,63.45,63.54,63.44,63.53,175800.0,47.5903,47.6578,47.5828,47.6503,175800.0
2014-12-03 09:30:00,63.8,63.92,63.64,63.9,105200.0,47.8528,47.9428,47.7328,47.9278,105200.0
2014-12-03 09:35:00,63.9,64.24,63.89,64.22,57900.0,47.9278,48.1829,47.9203,48.1679,57900.0
2014-12-03 09:40:00,64.22,64.25,64.19,64.24,27600.0,48.1679,48.1904,48.1454,48.1829,27600.0
2014-12-03 09:45:00,64.24,64.31,64.23,64.31,59400.0,48.1829,48.2354,48.1754,48.2354,59400.0
2014-12-03 09:50:00,64.31,64.5,64.3,64.48,142700.0,48.2354,48.3779,48.2279,48.3629,142700.0
2014-12-03 09:55:00,64.47,64.49,64.45,64.48,102900.0,48.3554,48.3704,48.3404,48.3629,102900.0
2014-12-03 10:00:00,64.49,64.62,64.45,64.54,185200.0,48.3704,48.4679,48.3404,48.4079,185200.0
2014-12-03 10:05:00,64.53,64.53,64.4,64.42,84800.0,48.4004,48.4004,48.3029,48.3179,84800.0
2014-12-03 10:10:00,64.42,64.5,64.42,64.44,134400.0,48.3179,48.3779,48.3179,48.3329,134400.0
2014-12-03 10:15:00,64.44,64.46,64.39,64.39,53300.0,48.3329,48.3479,48.2954,48.2954,53300.0
2014-12-03 10:20:00,64.39,64.4,64.32,64.34,43700.0,48.2954,48.3029,48.2429,48.2579,43700.0
2014-12-03 10:25:00,64.34,64.34,64.3,64.34,39100.0,48.2579,48.2579,48.2279,48.2579,39100.0
2014-12-03 10:30:00,64.34,64.34,64.31,64.33,40000.0,48.2579,48.2579,48.2354,48.2504,40000.0
2014-12-03 10:35:00,64.34,64.35,64.32,64.33,53900.0,48.2579,48.2654,48.2429,48.2504,53900.0
2014-12-03 10:40:00,64.33,64.35,64.32,64.34,39500.0,48.2504,48.2654,48.2429,48.2579,39500.0
2014-12-03 10:45:00,64.34,64.35,64.31,64.32,54400.0,48.2579,48.2654,48.2354,48.2429,54400.0
2014-12-03 10:50:00,64.32,64.35,64.3,64.33,34500.0,48.2429,48.2654,48.2279,48.2504,34500.0
2014-12-03 10:55:00,64.34,64.39,64.34,64.38,38300.0,48.2579,48.2954,48.2579,48.2879,38300.0
2014-12-03 11:00:00,64.37,64.52,64.37,64.5,94000.0,48.2804,48.3929,48.2804,48.3779,94000.0
2014-12-03 11:05:00,64.51,64.51,64.45,64.47,45300.0,48.3854,48.3854,48.3404,48.3554,45300.0
2014-12-03 11:10:00,64.47,64.5,64.37,64.37,64000.0,48.3554,48.3779,48.2804,48.2804,64000.0
2014-12-03 11:15:00,64.36,64.37,64.32,64.34,13200.0,48.2729,48.2804,48.2429,48.2579,13200.0
2014-12-03 11:20:00,64.34,64.4,64.34,64.38,21400.0,48.2579,48.3029,48.2579,48.2879,21400.0
2014-12-03 11:25:00,64.38,64.42,64.35,64.42,30400.0,48.2879,48.3179,48.2654,48.3179,30400.0
2014-12-03 11:30:00,64.42,64.42,64.39,64.4,41300.0,48.3179,48.3179,48.2954,48.3029,41300.0
2014-12-03 11:35:00,64.41,64.42,64.4,64.41,23900.0,48.3104,48.3179,48.3029,48.3104,23900.0
2014-12-03 11:40:00,64.42,64.45,64.4,64.4,47700.0,48.3179,48.3404,48.3029,48.3029,47700.0
2014-12-03 11:45:00,64.4,64.41,64.37,64.38,21300.0,48.3029,48.3104,48.2804,48.2879,21300.0
2014-12-03 11:50:00,64.37,64.39,64.29,64.34,35600.0,48.2804,48.2954,48.2204,48.2579,35600.0
2014-12-03 11:55:00,64.34,64.41,64.33,64.4,15400.0,48.2579,48.3104,48.2504,48.3029,15400.0
2014-12-03 12:00:00,64.41,64.44,64.4,64.43,139400.0,48.3104,48.3329,48.3029,48.3254,139400.0
2014-12-03 12:05:00,64.44,64.44,64.43,64.43,28500.0,48.3329,48.3329,48.3254,48.3254,28500.0
2014-12-03 12:10:00,64.43,64.44,64.43,64.43,19900.0,48.3254,48.3329,48.3254,48.3254,19900.0
2014-12-03 12:15:00,64.44,64.44,64.41,64.42,26600.0,48.3329,48.3329,48.3104,48.3179,26600.0
2014-12-03 12:20:00,64.42,64.43,64.4,64.4,22500.0,48.3179,48.3254,48.3029,48.3029,22500.0
2014-12-03 12:25:00,64.41,64.41,64.34,64.34,11900.0,48.3104,48.3104,48.2579,48.2579,11900.0
2014-12-03 12:30:00,64.33,64.33,64.29,64.32,7500.0,48.2504,48.2504,48.2204,48.2429,7500.0
2014-12-03 12:35:00,64.31,64.33,64.31,64.31,9400.0,48.2354,48.2504,48.2354,48.2354,9400.0
2014-12-03 12:40:00,64.31,64.41,64.3,64.41,27700.0,48.2354,48.3104,48.2279,48.3104,27700.0
2014-12-03 12:45:00,64.4,64.42,64.4,64.41,27600.0,48.3029,48.3179,48.3029,48.3104,27600.0
2014-12-03 12:50:00,64.41,64.41,64.4,64.41,23200.0,48.3104,48.3104,48.3029,48.3104,23200.0
2014-12-03 12:55:00,64.41,64.44,64.4,64.44,25600.0,48.3104,48.3329,48.3029,48.3329,25600.0
2014-12-03 13:00:00,64.44,64.46,64.43,64.43,30100.0,48.3329,48.3479,48.3254,48.3254,30100.0
2014-12-03 13:05:00,64.42,64.43,64.41,64.42,14000.0,48.3179,48.3254,48.3104,48.3179,14000.0
2014-12-03 13:10:00,64.42,64.42,64.41,64.42,21100.0,48.3179,48.3179,48.3104,48.3179,21100.0
2014-12-03 13:15:00,64.42,64.43,64.41,64.43,17300.0,48.3179,48.3254,48.3104,48.3254,17300.0
2014-12-03 13:20:00,64.43,64.45,64.42,64.45,17500.0,48.3254,48.3404,48.3179,48.3404,17500.0
2014-12-03 13:25:00,64.45,64.45,64.43,64.44,17200.0,48.3404,48.3404,48.3254,48.3329,17200.0
2014-12-03 13:30:00,64.44,64.45,64.42,64.43,26700.0,48.3329,48.3404,48.3179,48.3254,26700.0
2014-12-03 13:35:00,64.44,64.46,64.4,64.41,70700.0,48.3329,48.3479,48.3029,48.3104,70700.0
2014-12-03 13:40:00,64.42,64.44,64.4,64.44,28500.0,48.3179,48.3329,48.3029,48.3329,28500.0
2014-12-03 13:45:00,64.44,64.46,64.43,64.45,72300.0,48.3329,48.3479,48.3254,48.3404,72300.0
2014-12-03 13:50:00,64.45,64.47,64.43,64.44,168800.0,48.3404,48.3554,48.3254,48.3329,168800.0
2014-12-03 13:55:00,64.43,64.44,64.39,64.42,126400.0,48.3254,48.3329,48.2954,48.3179,126400.0
2014-12-03 14:00:00,64.42,64.42,64.39,64.41,46300.0,48.3179,48.3179,48.2954,48.3104,46300.0
2014-12-03 14:05:00,64.42,64.45,64.34,64.41,158400.0,48.3179,48.3404,48.2579,48.3104,158400.0
2014-12-03 14:10:00,64.41,64.44,64.32,64.37,202200.0,48.3104,48.3329,48.2429,48.2804,202200.0
2014-12-03 14:15:00,64.39,64.4,64.35,64.37,35500.0,48.2954,48.3029,48.2654,48.2804,35500.0
2014-12-03 14:20:00,64.37,64.42,64.36,64.41,64400.0,48.2804,48.3179,48.2729,48.3104,64400.0
2014-12-03 14:25:00,64.41,64.41,64.32,64.4,101900.0,48.3104,48.3104,48.2429,48.3029,101900.0
2014-12-03 14:30:00,64.41,64.41,64.37,64.4,39500.0,48.3104,48.3104,48.2804,48.3029,39500.0
2014-12-03 14:35:00,64.4,64.41,64.32,64.34,108100.0,48.3029,48.3104,48.2429,48.2579,108100.0
2014-12-03 14:40:00,64.34,64.35,64.3,64.32,206600.0,48.2579,48.2654,48.2279,48.2429,206600.0
2014-12-03 14:45:00,64.33,64.33,64.26,64.28,72700.0,48.2504,48.2504,48.1979,48.2129,72700.0
2014-12-03 14:50:00,64.29,64.32,64.28,64.32,23500.0,48.2204,48.2429,48.2129,48.2429,23500.0
2014-12-03 14:55:00,64.32,64.33,64.3,64.31,59900.0,48.2429,48.2504,48.2279,48.2354,59900.0
2014-12-03 15:00:00,64.31,64.32,64.29,64.32,41400.0,48.2354,48.2429,48.2204,48.2429,41400.0
2014-12-03 15:05:00,64.32,64.35,64.3,64.33,94600.0,48.2429,48.2654,48.2279,48.2504,94600.0
2014-12-03 15:10:00,64.33,64.42,64.3,64.41,85800.0,48.2504,48.3179,48.2279,48.3104,85800.0
2014-12-03 15:15:00,64.42,64.45,64.38,64.45,47500.0,48.3179,48.3404,48.2879,48.3404,47500.0
2014-12-03 15:20:00,64.46,64.46,64.44,64.44,80100.0,48.3479,48.3479,48.3329,48.3329,80100.0
2014-12-03 15:25:00,64.45,64.51,64.44,64.51,27000.0,48.3404,48.3854,48.3329,48.3854,27000.0
2014-12-03 15:30:00,64.51,64.58,64.5,64.56,73000.0,48.3854,48.4379,48.3779,48.4229,73000.0
2014-12-03 15:35:00,64.56,64.58,64.55,64.58,54300.0,48.4229,48.4379,48.4154,48.4379,54300.0
2014-12-03 15:40:00,64.58,64.59,64.51,64.53,68400.0,48.4379,48.4454,48.3854,48.4004,68400.0
2014-12-03 15:45:00,64.53,64.54,64.45,64.45,80600.0,48.4004,48.4079,48.3404,48.3404,80600.0
2014-12-03 15:50:00,64.44,64.49,64.43,64.49,91300.0,48.3329,48.3704,48.3254,48.3704,91300.0
2014-12-03 15:55:00,64.49,64.54,64.46,64.47,176200.0,48.3704,48.4079,48.3479,48.3554,176200.0
2014-12-04 09:30:00,64.45,64.45,64.29,64.37,80700.0,48.3404,48.3404,48.2204,48.2804,80700.0
2014-12-04 09:35:00,64.36,64.41,64.3,64.41,23700.0,48.2729,48.3104,48.2279,48.3104,23700.0
2014-12-04 09:40:00,64.42,64.56,64.37,64.56,24000.0,48.3179,48.4229,48.2804,48.4229,24000.0
2014-12-04 09:45:00,64.55,64.56,64.35,64.36,23800.0,48.4154,48.4229,48.2654,48.2729,23800.0
2014-12-04 09:50:00,64.36,64.37,64.3,64.35,16900.0,48.2729,48.2804,48.2279,48.2654,16900.0
2014-12-04 09:55:00,64.36,64.39,64.3,64.35,21800.0,48.2729,48.2954,48.2279,48.2654,21800.0
2014-12-04 10:00:00,64.36,64.42,64.33,64.35,22200.0,48.2729,48.3179,48.2504,48.2654,22200.0
2014-12-04 10:05:00,64.35,64.38,64.3,64.33,28600.0,48.2654,48.2879,48.2279,48.2504,28600.0
2014-12-04 10:10:00,64.33,64.34,64.28,64.32,19700.0,48.2504,48.2579,48.2129,48.2429,19700.0
2014-12-04 10:15:00,64.32,64.37,64.3,64.32,17500.0,48.2429,48.2804,48.2279,48.2429,17500.0
2014-12-04 10:20:00,64.33,64.38,64.3,64.32,25100.0,48.2504,48.2879,48.2279,48.2429,25100.0
2014-12-04 10:25:00,64.32,64.36,64.3,64.32,23200.0,48.2429,48.2729,48.2279,48.2429,23200.0
2014-12-04 10:30:00,64.31,64.32,64.29,64.31,29200.0,48.2354,48.2429,48.2204,48.2354,29200.0
2014-12-04 10:35:00,64.3,64.3,64.23,64.3,50800.0,48.2279,48.2279,48.1754,48.2279,50800.0
2014-12-04 10:40:00,64.3,64.34,64.25,64.29,22100.0,48.2279,48.2579,48.1904,48.2204,22100.0
2014-12-04 10:45:00,64.28,64.29,64.2,64.24,19800.0,48.2129,48.2204,48.1529,48.1829,19800.0
2014-12-04 10:50:00,64.24,64.27,64.2,64.27,19700.0,48.1829,48.2054,48.1529,48.2054,19700.0
2014-12-04 10:55:00,64.26,64.35,64.25,64.35,20400.0,48.1979,48.2654,48.1904,48.2654,20400.0
2014-12-04 11:00:00,64.35,64.35,64.27,64.3,17800.0,48.2654,48.2654,48.2054,48.2279,17800.0
2014-12-04 11:05:00,64.3,64.38,64.28,64.37,20800.0,48.2279,48.2879,48.2129,48.2804,20800.0
2014-12-04 11:10:00,64.37,64.44,64.36,64.42,33800.0,48.2804,48.3329,48.2729,48.3179,33800.0
2014-12-04 11:15:00,64.42,64.43,64.34,64.36,18400.0,48.3179,48.3254,48.2579,48.2729,18400.0
2014-12-04 11:20:00,64.35,64.39,64.35,64.37,13400.0,48.2654,48.2954,48.2654,48.2804,13400.0
2014-12-04 11:25:00,64.37,64.37,64.3,64.31,13100.0,48.2804,48.2804,48.2279,48.2354,13100.0
2014-12-04 11:30:00,64.31,64.32,64.26,64.32,20200.0,48.2354,48.2429,48.1979,48.2429,20200.0
2014-12-04 11:35:00,64.31,64.4,64.31,64.39,19600.0,48.2354,48.3029,48.2354,48.2954,19600.0
2014-12-04 11:40:00,64.39,64.47,64.37,64.47,15100.0,48.2954,48.3554,48.2804,48.3554,15100.0
2014-12-04 11:45:00,64.47,64.53,64.47,64.51,15700.0,48.3554,48.4004,48.3554,48.3854,15700.0
2014-12-04 11:50:00,64.51,64.52,64.45,64.46,16400.0,48.3854,48.3929,48.3404,48.3479,16400.0
2014-12-04 11:55:00,64.46,64.51,64.45,64.51,12200.0,48.3479,48.3854,48.3404,48.3854,12200.0
2014-12-04 12:00:00,64.51,64.51,64.45,64.47,11800.0,48.3854,48.3854,48.3404,48.3554,11800.0
2014-12-04 12:05:00,64.47,64.52,64.46,64.47,16900.0,48.3554,48.3929,48.3479,48.3554,16900.0
2014-12-04 12:10:00,64.47,64.54,64.46,64.54,15000.0,48.3554,48.4079,48.3479,48.4079,15000.0
2014-12-04 12:15:00,64.55,64.55,64.5,64.51,8200.0,48.4154,48.4154,48.3779,48.3854,8200.0
2014-12-04 12:20:00,64.51,64.51,64.46,64.48,14600.0,48.3854,48.3854,48.3479,48.3629,14600.0
2014-12-04 12:25:00,64.48,64.49,64.46,64.48,14200.0,48.3629,48.3704,48.3479,48.3629,14200.0
2014-12-04 12:30:00,64.49,64.79,64.49,64.63,45600.0,48.3704,48.5954,48.3704,48.4754,45600.0
2014-12-04 12:35:00,64.64,64.65,64.57,64.61,14100.0,48.4829,48.4904,48.4304,48.4604,14100.0
2014-12-04 12:40:00,64.62,64.66,64.61,64.62,36200.0,48.4679,48.4979,48.4604,48.4679,36200.0
2014-12-04 12:45:00,64.62,64.69,64.62,64.66,33300.0,48.4679,48.5204,48.4679,48.4979,33300.0
2014-12-04 12:50:00,64.65,64.69,64.64,64.69,26200.0,48.4904,48.5204,48.4829,48.5204,26200.0
2014-12-04 12:55:00,64.69,64.74,64.68,64.73,30000.0,48.5204,48.5579,48.5129,48.5504,30000.0
2014-12-04 13:00:00,64.74,64.79,64.73,64.79,19900.0,48.5579,48.5954,48.5504,48.5954,19900.0
2014-12-04 13:05:00,64.79,64.82,64.78,64.82,32900.0,48.5954,48.6179,48.5879,48.6179,32900.0
2014-12-04 13:10:00,64.81,64.82,64.75,64.75,47600.0,48.6104,48.6179,48.5654,48.5654,47600.0
2014-12-04 13:15:00,64.76,64.78,64.75,64.77,22400.0,48.5729,48.5879,48.5654,48.5804,22400.0
2014-12-04 13:20:00,64.77,64.78,64.74,64.74,16800.0,48.5804,48.5879,48.5579,48.5579,16800.0
2014-12-04 13:25:00,64.74,64.77,64.74,64.76,18700.0,48.5579,48.5804,48.5579,48.5729,18700.0
2014-12-04 13:30:00,64.76,64.76,64.74,64.74,10200.0,48.5729,48.5729,48.5579,48.5579,10200.0
2014-12-04 13:35:00,64.74,64.75,64.7,64.7,19900.0,48.5579,48.5654,48.5279,48.5279,19900.0
2014-12-04 13:40:00,64.7,64.78,64.7,64.78,41400.0,48.5279,48.5879,48.5279,48.5879,41400.0
2014-12-04 13:45:00,64.78,64.78,64.75,64.76,17200.0,48.5879,48.5879,48.5654,48.5729,17200.0
2014-12-04 13:50:00,64.75,64.78,64.73,64.74,24700.0,48.5654,48.5879,48.5504,48.5579,24700.0
2014-12-04 13:55:00,64.75,64.75,64.71,64.71,12200.0,48.5654,48.5654,48.5354,48.5354,12200.0
2014-12-04 14:00:00,64.7,64.72,64.68,64.69,12300.0,48.5279,48.5429,48.5129,48.5204,12300.0
2014-12-04 14:05:00,64.69,64.73,64.68,64.72,22500.0,48.5204,48.5504,48.5129,48.5429,22500.0
2014-12-04 14:10:00,64.73,64.73,64.7,64.71,9100.0,48.5504,48.5504,48.5279,48.5354,9100.0
2014-12-04 14:15:00,64.71,64.72,64.68,64.7,14400.0,48.5354,48.5429,48.5129,48.5279,14400.0
2014-12-04 14:20:00,64.71,64.71,64.69,64.7,7400.0,48.5354,48.5354,48.5204,48.5279,7400.0
2014-12-04 14:25:00,64.69,64.7,64.67,64.67,11000.0,48.5204,48.5279,48.5054,48.5054,11000.0
2014-12-04 14:30:00,64.67,64.69,64.64,64.68,27200.0,48.5054,48.5204,48.4829,48.5129,27200.0
2014-12-04 14:35:00,64.68,64.68,64.64,64.67,20800.0,48.5129,48.5129,48.4829,48.5054,20800.0
2014-12-04 14:40:00,64.67,64.69,64.65,64.67,24100.0,48.5054,48.5204,48.4904,48.5054,24100.0
2014-12-04 14:45:00,64.66,64.66,64.6,64.63,11000.0,48.4979,48.4979,48.4529,48.4754,11000.0
2014-12-04 14:50:00,64.62,64.62,64.58,64.62,10700.0,48.4679,48.4679,48.4379,48.4679,10700.0
2014-12-04 14:55:00,64.62,64.62,64.57,64.57,11200.0,48.4679,48.4679,48.4304,48.4304,11200.0
2014-12-04 15:00:00,64.57,64.6,64.54,64.54,26000.0,48.4304,48.4529,48.4079,48.4079,26000.0
2014-12-04 15:05:00,64.55,64.55,64.51,64.54,19400.0,48.4154,48.4154,48.3854,48.4079,19400.0
2014-12-04 15:10:00,64.54,64.55,64.5,64.51,18700.0,48.4079,48.4154,48.3779,48.3854,18700.0
2014-12-04 15:15:00,64.51,64.52,64.42,64.42,44100.0,48.3854,48.3929,48.3179,48.3179,44100.0
2014-12-04 15:20:00,64.43,64.43,64.28,64.28,48400.0,48.3254,48.3254,48.2129,48.2129,48400.0
2014-12-04 15:25:00,64.29,64.3,64.25,64.3,42200.0,48.2204,48.2279,48.1904,48.2279,42200.0
2014-12-04 15:30:00,64.3,64.42,64.27,64.42,36800.0,48.2279,48.3179,48.2054,48.3179,36800.0
2014-12-04 15:35:00,64.42,64.46,64.42,64.45,29400.0,48.3179,48.3479,48.3179,48.3404,29400.0
2014-12-04 15:40:00,64.46,64.51,64.44,64.45,36900.0,48.3479,48.3854,48.3329,48.3404,36900.0
2014-12-04 15:45:00,64.46,64.58,64.45,64.49,76400.0,48.3479,48.4379,48.3404,48.3704,76400.0
2014-12-04 15:50:00,64.49,64.55,64.48,64.51,53500.0,48.3704,48.4154,48.3629,48.3854,53500.0
2014-12-04 15:55:00,64.51,64.56,64.49,64.56,103700.0,48.3854,48.4229,48.3704,48.4229,103700.0
2014-12-05 09:30:00,64.65,64.65,64.42,64.55,139900.0,48.4904,48.4904,48.3179,48.4154,139900.0
2014-12-05 09:35:00,64.55,64.62,64.5,64.62,23200.0,48.4154,48.4679,48.3779,48.4679,23200.0
2014-12-05 09:40:00,64.61,64.64,64.42,64.42,79500.0,48.4604,48.4829,48.3179,48.3179,79500.0
2014-12-05 09:45:00,64.43,64.51,64.41,64.49,28700.0,48.3254,48.3854,48.3104,48.3704,28700.0
2014-12-05 09:50:00,64.52,64.69,64.51,64.66,33500.0,48.3929,48.5204,48.3854,48.4979,33500.0
2014-12-05 09:55:00,64.66,64.67,64.61,64.62,21500.0,48.4979,48.5054,48.4604,48.4679,21500.0
2014-12-05 10:00:00,64.63,64.71,64.58,64.69,30700.0,48.4754,48.5354,48.4379,48.5204,30700.0
2014-12-05 10:05:00,64.67,64.76,64.64,64.65,16900.0,48.5054,48.5729,48.4829,48.4904,16900.0
2014-12-05 10:10:00,64.64,64.69,64.62,64.63,16400.0,48.4829,48.5204,48.4679,48.4754,16400.0
2014-12-05 10:15:00,64.64,64.8,64.62,64.78,34600.0,48.4829,48.6029,48.4679,48.5879,34600.0
2014-12-05 10:20:00,64.78,64.8,64.76,64.79,44100.0,48.5879,48.6029,48.5729,48.5954,44100.0
2014-12-05 10:25:00,64.78,64.88,64.78,64.87,68900.0,48.5879,48.6629,48.5879,48.6554,68900.0
2014-12-05 10:30:00,64.86,65.0,64.86,64.91,61800.0,48.6479,48.7529,48.6479,48.6854,61800.0
2014-12-05 10:35:00,64.92,64.96,64.89,64.92,42700.0,48.6929,48.7229,48.6704,48.6929,42700.0
2014-12-05 10:40:00,64.93,64.97,64.87,64.97,35400.0,48.7004,48.7304,48.6554,48.7304,35400.0
2014-12-05 10:45:00,64.96,64.99,64.95,64.97,26800.0,48.7229,48.7454,48.7154,48.7304,26800.0
2014-12-05 10:50:00,64.97,65.01,64.94,64.95,72400.0,48.7304,48.7604,48.7079,48.7154,72400.0
2014-12-05 10:55:00,64.95,64.95,64.85,64.86,21900.0,48.7154,48.7154,48.6404,48.6479,21900.0
2014-12-05 11:00:00,64.85,64.91,64.84,64.86,22300.0,48.6404,48.6854,48.6329,48.6479,22300.0
2014-12-05 11:05:00,64.86,64.91,64.85,64.87,23500.0,48.6479,48.6854,48.6404,48.6554,23500.0
2014-12-05 11:10:00,64.86,64.87,64.83,64.85,25400.0,48.6479,48.6554,48.6254,48.6404,25400.0
2014-12-05 11:15:00,64.86,64.86,64.82,64.83,32300.0,48.6479,48.6479,48.6179,48.6254,32300.0
2014-12-05 11:20:00,64.83,64.92,64.82,64.91,11900.0,48.6254,48.6929,48.6179,48.6854,11900.0
2014-12-05 11:25:00,64.9,64.97,64.89,64.97,8700.0,48.6779,48.7304,48.6704,48.7304,8700.0
2014-12-05 11:30:00,64.97,64.98,64.94,64.96,11200.0,48.7304,48.7379,48.7079,48.7229,11200.0
2014-12-05 11:35:00,64.95,64.96,64.92,64.95,7400.0,48.7154,48.7229,48.6929,48.7154,7400.0
2014-12-05 11:40:00,64.95,65.01,64.93,64.99,16700.0,48.7154,48.7604,48.7004,48.7454,16700.0
2014-12-05 11:45:00,64.98,64.99,64.97,64.98,9900.0,48.7379,48.7454,48.7304,48.7379,9900.0
2014-12-05 11:50:00,64.98,65.13,64.97,65.13,26200.0,48.7379,48.8504,48.7304,48.8504,26200.0
2014-12-05 11:55:00,65.13,65.13,64.98,64.98,18100.0,48.8504,48.8504,48.7379,48.7379,18100.0
2014-12-05 12:00:00,64.98,64.99,64.95,64.95,5700.0,48.7379,48.7454,48.7154,48.7154,5700.0
2014-12-05 12:05:00,64.95,64.99,64.94,64.99,14100.0,48.7154,48.7454,48.7079,48.7454,14100.0
2014-12-05 12:10:00,64.99,65.0,64.97,64.99,17400.0,48.7454,48.7529,48.7304,48.7454,17400.0
2014-12-05 12:15:00,64.99,65.02,64.98,65.01,77800.0,48.7454,48.7679,48.7379,48.7604,77800.0
2014-12-05 12:20:00,65.01,65.01,64.97,64.98,9600.0,48.7604,48.7604,48.7304,48.7379,9600.0
2014-12-05 12:25:00,64.99,65.01,64.97,65.01,12400.0,48.7454,48.7604,48.7304,48.7604,12400.0
2014-12-05 12:30:00,65.0,65.01,64.98,65.0,15900.0,48.7529,48.7604,48.7379,48.7529,15900.0
2014-12-05 12:35:00,65.0,65.06,65.0,65.06,13100.0,48.7529,48.7979,48.7529,48.7979,13100.0
2014-12-05 12:40:00,65.05,65.1,65.04,65.1,11300.0,48.7904,48.8279,48.7829,48.8279,11300.0
2014-12-05 12:45:00,65.1,65.1,65.07,65.07,18300.0,48.8279,48.8279,48.8054,48.8054,18300.0
2014-12-05 12:50:00,65.06,65.08,65.04,65.04,10400.0,48.7979,48.8129,48.7829,48.7829,10400.0
2014-12-05 12:55:00,65.04,65.1,65.04,65.08,12000.0,48.7829,48.8279,48.7829,48.8129,12000.0
2014-12-05 13:00:00,65.08,65.12,65.06,65.12,15600.0,48.8129,48.8429,48.7979,48.8429,15600.0
2014-12-05 13:05:00,65.13,65.16,65.13,65.14,28600.0,48.8504,48.8729,48.8504,48.8579,28600.0
2014-12-05 13:10:00,65.14,65.15,65.11,65.11,24500.0,48.8579,48.8654,48.8354,48.8354,24500.0
2014-12-05 13:15:00,65.1,65.1,65.05,65.08,9400.0,48.8279,48.8279,48.7904,48.8129,9400.0
2014-12-05 13:20:00,65.08,65.08,65.05,65.07,15900.0,48.8129,48.8129,48.7904,48.8054,15900.0
2014-12-05 13:25:00,65.07,65.07,65.03,65.05,13600.0,48.8054,48.8054,48.7754,48.7904,13600.0
2014-12-05 13:30:00,65.05,65.07,65.04,65.04,13100.0,48.7904,48.8054,48.7829,48.7829,13100.0
2014-12-05 13:35:00,65.03,65.04,65.0,65.01,23600.0,48.7754,48.7829,48.7529,48.7604,23600.0
2014-12-05 13:40:00,65.0,65.02,64.99,65.02,30000.0,48.7529,48.7679,48.7454,48.7679,30000.0
2014-12-05 13:45:00,65.02,65.02,64.98,64.98,10400.0,48.7679,48.7679,48.7379,48.7379,10400.0
2014-12-05 13:50:00,64.98,64.99,64.94,64.96,10600.0,48.7379,48.7454,48.7079,48.7229,10600.0
2014-12-05 13:55:00,64.96,65.0,64.96,64.99,6500.0,48.7229,48.7529,48.7229,48.7454,6500.0
2014-12-05 14:00:00,64.99,65.01,64.98,65.01,12600.0,48.7454,48.7604,48.7379,48.7604,12600.0
2014-12-05 14:05:00,65.0,65.09,65.0,65.07,64000.0,48.7529,48.8204,48.7529,48.8054,64000.0
2014-12-05 14:10:00,65.08,65.08,65.0,65.02,58700.0,48.8129,48.8129,48.7529,48.7679,58700.0
2014-12-05 14:15:00,65.01,65.04,64.99,65.04,20500.0,48.7604,48.7829,48.7454,48.7829,20500.0
2014-12-05 14:20:00,65.04,65.07,65.02,65.07,20400.0,48.7829,48.8054,48.7679,48.8054,20400.0
2014-12-05 14:25:00,65.06,65.1,65.06,65.07,38600.0,48.7979,48.8279,48.7979,48.8054,38600.0
2014-12-05 14:30:00,65.07,65.07,64.99,64.99,54400.0,48.8054,48.8054,48.7454,48.7454,54400.0
2014-12-05 14:35:00,64.98,65.02,64.97,65.0,48800.0,48.7379,48.7679,48.7304,48.7529,48800.0
2014-12-05 14:40:00,65.01,65.02,64.98,64.98,15500.0,48.7604,48.7679,48.7379,48.7379,15500.0
2014-12-05 14:45:00,64.99,65.03,64.98,65.02,24900.0,48.7454,48.7754,48.7379,48.7679,24900.0
2014-12-05 14:50:00,65.01,65.04,65.0,65.01,30000.0,48.7604,48.7829,48.7529,48.7604,30000.0
2014-12-05 14:55:00,65.0,65.0,64.96,65.0,33200.0,48.7529,48.7529,48.7229,48.7529,33200.0
2014-12-05 15:00:00,65.0,65.01,64.94,65.01,41900.0,48.7529,48.7604,48.7079,48.7604,41900.0
2014-12-05 15:05:00,65.01,65.04,64.99,65.0,23900.0,48.7604,48.7829,48.7454,48.7529,23900.0
2014-12-05 15:10:00,65.01,65.06,65.0,65.05,34600.0,48.7604,48.7979,48.7529,48.7904,34600.0
2014-12-05 15:15:00,65.04,65.05,65.0,65.04,30300.0,48.7829,48.7904,48.7529,48.7829,30300.0
2014-12-05 15:20:00,65.03,65.04,64.97,64.97,28200.0,48.7754,48.7829,48.7304,48.7304,28200.0
2014-12-05 15:25:00,64.97,64.98,64.94,64.95,42200.0,48.7304,48.7379,48.7079,48.7154,42200.0
2014-12-05 15:30:00,64.94,64.95,64.83,64.83,44000.0,48.7079,48.7154,48.6254,48.6254,44000.0
2014-12-05 15:35:00,64.83,64.86,64.81,64.84,73300.0,48.6254,48.6479,48.6104,48.6329,73300.0
2014-12-05 15:40:00,64.84,64.85,64.8,64.8,51500.0,48.6329,48.6404,48.6029,48.6029,51500.0
2014-12-05 15:45:00,64.8,64.89,64.73,64.73,107400.0,48.6029,48.6704,48.5504,48.5504,107400.0
2014-12-05 15:50:00,64.73,64.81,64.73,64.75,92900.0,48.5504,48.6104,48.5504,48.5654,92900.0
2014-12-05 15:55:00,64.75,64.89,64.72,64.87,191800.0,48.5654,48.6704,48.5429,48.6554,191800.0
2014-12-08 09:30:00,64.86,64.89,64.61,64.72,71600.0,48.6479,48.6704,48.4604,48.5429,71600.0
2014-12-08 09:35:00,64.74,64.91,64.73,64.77,13100.0,48.5579,48.6854,48.5504,48.5804,13100.0
2014-12-08 09:40:00,64.82,64.91,64.72,64.75,76400.0,48.6179,48.6854,48.5429,48.5654,76400.0
2014-12-08 09:45:00,64.75,64.75,64.48,64.69,102500.0,48.5654,48.5654,48.3629,48.5204,102500.0
2014-12-08 09:50:00,64.7,64.74,64.64,64.72,20500.0,48.5279,48.5579,48.4829,48.5429,20500.0
2014-12-08 09:55:00,64.72,64.78,64.72,64.72,21400.0,48.5429,48.5879,48.5429,48.5429,21400.0
2014-12-08 10:00:00,64.72,64.84,64.72,64.75,16800.0,48.5429,48.6329,48.5429,48.5654,16800.0
2014-12-08 10:05:00,64.75,64.8,64.74,64.75,23300.0,48.5654,48.6029,48.5579,48.5654,23300.0
2014-12-08 10:10:00,64.75,64.75,64.69,64.75,13200.0,48.5654,48.5654,48.5204,48.5654,13200.0
2014-12-08 10:15:00,64.74,64.75,64.7,64.74,16900.0,48.5579,48.5654,48.5279,48.5579,16900.0
2014-12-08 10:20:00,64.75,64.75,64.7,64.75,14100.0,48.5654,48.5654,48.5279,48.5654,14100.0
2014-12-08 10:25:00,64.75,64.77,64.71,64.75,29700.0,48.5654,48.5804,48.5354,48.5654,29700.0
2014-12-08 10:30:00,64.75,64.76,64.72,64.72,11700.0,48.5654,48.5729,48.5429,48.5429,11700.0
2014-12-08 10:35:00,64.72,64.75,64.71,64.73,19700.0,48.5429,48.5654,48.5354,48.5504,19700.0
2014-12-08 10:40:00,64.72,64.72,64.64,64.64,19700.0,48.5429,48.5429,48.4829,48.4829,19700.0
2014-12-08 10:45:00,64.64,64.69,64.6,64.68,19000.0,48.4829,48.5204,48.4529,48.5129,19000.0
2014-12-08 10:50:00,64.69,64.78,64.68,64.76,9600.0,48.5204,48.5879,48.5129,48.5729,9600.0
2014-12-08 10:55:00,64.77,64.8,64.76,64.76,5700.0,48.5804,48.6029,48.5729,48.5729,5700.0
2014-12-08 11:00:00,64.77,64.82,64.76,64.78,12800.0,48.5804,48.6179,48.5729,48.5879,12800.0
2014-12-08 11:05:00,64.78,64.78,64.69,64.73,13900.0,48.5879,48.5879,48.5204,48.5504,13900.0
2014-12-08 11:10:00,64.74,64.8,64.73,64.76,11100.0,48.5579,48.6029,48.5504,48.5729,11100.0
2014-12-08 11:15:00,64.77,64.78,64.73,64.77,13200.0,48.5804,48.5879,48.5504,48.5804,13200.0
2014-12-08 11:20:00,64.77,64.79,64.74,64.76,9000.0,48.5804,48.5954,48.5579,48.5729,9000.0
2014-12-08 11:25:00,64.76,64.77,64.62,64.62,30400.0,48.5729,48.5804,48.4679,48.4679,30400.0
2014-12-08 11:30:00,64.63,64.64,64.59,64.59,19500.0,48.4754,48.4829,48.4454,48.4454,19500.0
2014-12-08 11:35:00,64.58,64.61,64.49,64.49,20000.0,48.4379,48.4604,48.3704,48.3704,20000.0
2014-12-08 11:40:00,64.49,64.53,64.48,64.5,11900.0,48.3704,48.4004,48.3629,48.3779,11900.0
2014-12-08 11:45:00,64.48,64.5,64.44,64.47,34100.0,48.3629,48.3779,48.3329,48.3554,34100.0
2014-12-08 11:50:00,64.46,64.52,64.45,64.52,18500.0,48.3479,48.3929,48.3404,48.3929,18500.0
2014-12-08 11:55:00,64.51,64.52,64.47,64.5,17600.0,48.3854,48.3929,48.3554,48.3779,17600.0
2014-12-08 12:00:00,64.49,64.51,64.47,64.5,14600.0,48.3704,48.3854,48.3554,48.3779,14600.0
2014-12-08 12:05:00,64.51,64.63,64.5,64.57,16600.0,48.3854,48.4754,48.3779,48.4304,16600.0
2014-12-08 12:10:00,64.56,64.56,64.39,64.4,18600.0,48.4229,48.4229,48.2954,48.3029,18600.0
2014-12-08 12:15:00,64.4,64.41,64.28,64.34,36300.0,48.3029,48.3104,48.2129,48.2579,36300.0
2014-12-08 12:20:00,64.34,64.36,64.3,64.33,24900.0,48.2579,48.2729,48.2279,48.2504,24900.0
2014-12-08 12:25:00,64.32,64.33,64.28,64.32,14100.0,48.2429,48.2504,48.2129,48.2429,14100.0
2014-12-08 12:30:00,64.31,64.39,64.26,64.39,12400.0,48.2354,48.2954,48.1979,48.2954,12400.0
2014-12-08 12:35:00,64.38,64.47,64.35,64.44,25300.0,48.2879,48.3554,48.2654,48.3329,25300.0
2014-12-08 12:40:00,64.43,64.47,64.4,64.4,22200.0,48.3254,48.3554,48.3029,48.3029,22200.0
2014-12-08 12:45:00,64.4,64.42,64.34,64.34,12800.0,48.3029,48.3179,48.2579,48.2579,12800.0
2014-12-08 12:50:00,64.34,64.38,64.34,64.34,11600.0,48.2579,48.2879,48.2579,48.2579,11600.0
2014-12-08 12:55:00,64.35,64.38,64.33,64.35,11500.0,48.2654,48.2879,48.2504,48.2654,11500.0
2014-12-08 13:00:00,64.35,64.36,64.33,64.36,11200.0,48.2654,48.2729,48.2504,48.2729,11200.0
2014-12-08 13:05:00,64.37,64.37,64.28,64.28,32100.0,48.2804,48.2804,48.2129,48.2129,32100.0
2014-12-08 13:10:00,64.28,64.32,64.24,64.28,36100.0,48.2129,48.2429,48.1829,48.2129,36100.0
2014-12-08 13:15:00,64.27,64.28,64.2,64.23,32600.0,48.2054,48.2129,48.1529,48.1754,32600.0
2014-12-08 13:20:00,64.22,64.22,64.13,64.16,21300.0,48.1679,48.1679,48.1004,48.1229,21300.0
2014-12-08 13:25:00,64.16,64.16,64.05,64.05,51300.0,48.1229,48.1229,48.0404,48.0404,51300.0
2014-12-08 13:30:00,64.05,64.05,63.9,63.9,38800.0,48.0404,48.0404,47.9278,47.9278,38800.0
2014-12-08 13:35:00,63.9,63.9,63.67,63.67,106000.0,47.9278,47.9278,47.7553,47.7553,106000.0
2014-12-08 13:40:00,63.67,63.68,63.5,63.5,191900.0,47.7553,47.7628,47.6278,47.6278,191900.0
2014-12-08 13:45:00,63.51,63.52,63.36,63.4,154500.0,47.6353,47.6428,47.5228,47.5528,154500.0
2014-12-08 13:50:00,63.4,63.65,63.38,63.65,81400.0,47.5528,47.7403,47.5378,47.7403,81400.0
2014-12-08 13:55:00,63.65,63.66,63.44,63.46,52900.0,47.7403,47.7478,47.5828,47.5978,52900.0
2014-12-08 14:00:00,63.45,63.5,63.39,63.48,92100.0,47.5903,47.6278,47.5453,47.6128,92100.0
2014-12-08 14:05:00,63.48,63.48,63.34,63.34,70200.0,47.6128,47.6128,47.5078,47.5078,70200.0
2014-12-08 14:10:00,63.34,63.34,63.12,63.13,133600.0,47.5078,47.5078,47.3428,47.3503,133600.0
2014-12-08 14:15:00,63.12,63.26,63.1,63.13,117700.0,47.3428,47.4478,47.3278,47.3503,117700.0
2014-12-08 14:20:00,63.13,63.28,63.13,63.27,53600.0,47.3503,47.4628,47.3503,47.4553,53600.0
2014-12-08 14:25:00,63.28,63.41,63.27,63.39,48800.0,47.4628,47.5603,47.4553,47.5453,48800.0
2014-12-08 14:30:00,63.39,63.45,63.35,63.4,40200.0,47.5453,47.5903,47.5153,47.5528,40200.0
2014-12-08 14:35:00,63.39,63.47,63.37,63.42,28700.0,47.5453,47.6053,47.5303,47.5678,28700.0
2014-12-08 14:40:00,63.43,63.53,63.42,63.53,39700.0,47.5753,47.6503,47.5678,47.6503,39700.0
2014-12-08 14:45:00,63.52,63.53,63.43,63.45,42700.0,47.6428,47.6503,47.5753,47.5903,42700.0
2014-12-08 14:50:00,63.46,63.48,63.4,63.48,60100.0,47.5978,47.6128,47.5528,47.6128,60100.0
2014-12-08 14:55:00,63.48,63.48,63.37,63.37,33300.0,47.6128,47.6128,47.5303,47.5303,33300.0
2014-12-08 15:00:00,63.36,63.4,63.33,63.37,50500.0,47.5228,47.5528,47.5003,47.5303,50500.0
2014-12-08 15:05:00,63.38,63.39,63.3,63.3,32800.0,47.5378,47.5453,47.4778,47.4778,32800.0
2014-12-08 15:10:00,63.3,63.36,63.3,63.31,40900.0,47.4778,47.5228,47.4778,47.4853,40900.0
2014-12-08 15:15:00,63.31,63.34,63.28,63.3,58500.0,47.4853,47.5078,47.4628,47.4778,58500.0
2014-12-08 15:20:00,63.29,63.47,63.27,63.44,74600.0,47.4703,47.6053,47.4553,47.5828,74600.0
2014-12-08 15:25:00,63.45,63.53,63.44,63.53,51900.0,47.5903,47.6503,47.5828,47.6503,51900.0
2014-12-08 15:30:00,63.53,63.55,63.45,63.49,87600.0,47.6503,47.6653,47.5903,47.6203,87600.0
2014-12-08 15:35:00,63.49,63.52,63.44,63.47,108100.0,47.6203,47.6428,47.5828,47.6053,108100.0
2014-12-08 15:40:00,63.47,63.53,63.44,63.52,142500.0,47.6053,47.6503,47.5828,47.6428,142500.0
2014-12-08 15:45:00,63.52,63.54,63.44,63.52,98000.0,47.6428,47.6578,47.5828,47.6428,98000.0
2014-12-08 15:50:00,63.52,63.55,63.46,63.55,120200.0,47.6428,47.6653,47.5978,47.6653,120200.0
2014-12-08 15:55:00,63.55,63.61,63.54,63.6,230900.0,47.6653,47.7103,47.6578,47.7028,230900.0
2014-12-09 09:30:00,62.78,62.96,62.75,62.84,110600.0,47.0878,47.2228,47.0653,47.1328,110600.0
2014-12-09 09:35:00,62.85,62.86,62.68,62.76,58700.0,47.1403,47.1478,47.0128,47.0728,58700.0
2014-12-09 09:40:00,62.74,62.95,62.73,62.94,45900.0,47.0578,47.2153,47.0503,47.2078,45900.0
2014-12-09 09:45:00,62.93,63.15,62.91,63.13,43800.0,47.2003,47.3653,47.1853,47.3503,43800.0
2014-12-09 09:50:00,63.13,63.14,62.83,62.89,38400.0,47.3503,47.3578,47.1253,47.1703,38400.0
2014-12-09 09:55:00,62.9,63.13,62.89,63.12,36400.0,47.1778,47.3503,47.1703,47.3428,36400.0
2014-12-09 10:00:00,63.14,63.15,62.93,62.95,48500.0,47.3578,47.3653,47.2003,47.2153,48500.0
2014-12-09 10:05:00,62.94,63.01,62.92,62.95,37400.0,47.2078,47.2603,47.1928,47.2153,37400.0
2014-12-09 10:10:00,62.94,62.95,62.86,62.9,42600.0,47.2078,47.2153,47.1478,47.1778,42600.0
2014-12-09 10:15:00,62.92,62.97,62.8,62.83,48400.0,47.1928,47.2303,47.1028,47.1253,48400.0
2014-12-09 10:20:00,62.83,62.89,62.8,62.81,36700.0,47.1253,47.1703,47.1028,47.1103,36700.0
2014-12-09 10:25:00,62.82,62.84,62.65,62.71,50900.0,47.1178,47.1328,46.9903,47.0353,50900.0
2014-12-09 10:30:00,62.72,62.82,62.71,62.76,31200.0,47.0428,47.1178,47.0353,47.0728,31200.0
2014-12-09 10:35:00,62.75,62.83,62.75,62.79,37100.0,47.0653,47.1253,47.0653,47.0953,37100.0
2014-12-09 10:40:00,62.79,62.93,62.79,62.87,32200.0,47.0953,47.2003,47.0953,47.1553,32200.0
2014-12-09 10:45:00,62.87,62.88,62.79,62.79,27900.0,47.1553,47.1628,47.0953,47.0953,27900.0
2014-12-09 10:50:00,62.79,62.8,62.69,62.69,47200.0,47.0953,47.1028,47.0203,47.0203,47200.0
2014-12-09 10:55:00,62.7,62.77,62.65,62.71,45300.0,47.0278,47.0803,46.9903,47.0353,45300.0
2014-12-09 11:00:00,62.71,62.71,62.56,62.57,35700.0,47.0353,47.0353,46.9228,46.9303,35700.0
2014-12-09 11:05:00,62.57,62.66,62.57,62.63,39000.0,46.9303,46.9978,46.9303,46.9753,39000.0
2014-12-09 11:10:00,62.62,62.65,62.56,62.59,32100.0,46.9678,46.9903,46.9228,46.9453,32100.0
2014-12-09 11:15:00,62.59,62.69,62.53,62.68,81900.0,46.9453,47.0203,46.9003,47.0128,81900.0
2014-12-09 11:20:00,62.68,62.74,62.67,62.71,55600.0,47.0128,47.0578,47.0053,47.0353,55600.0
2014-12-09 11:25:00,62.71,62.85,62.71,62.82,25400.0,47.0353,47.1403,47.0353,47.1178,25400.0
2014-12-09 11:30:00,62.82,62.89,62.82,62.89,23600.0,47.1178,47.1703,47.1178,47.1703,23600.0
2014-12-09 11:35:00,62.88,62.9,62.78,62.81,31100.0,47.1628,47.1778,47.0878,47.1103,31100.0
2014-12-09 11:40:00,62.82,62.82,62.75,62.82,17400.0,47.1178,47.1178,47.0653,47.1178,17400.0
2014-12-09 11:45:00,62.83,62.83,62.74,62.77,27400.0,47.1253,47.1253,47.0578,47.0803,27400.0
2014-12-09 11:50:00,62.78,62.8,62.76,62.8,15200.0,47.0878,47.1028,47.0728,47.1028,15200.0
2014-12-09 11:55:00,62.79,62.82,62.77,62.79,21800.0,47.0953,47.1178,47.0803,47.0953,21800.0
2014-12-09 12:00:00,62.78,62.78,62.74,62.77,41100.0,47.0878,47.0878,47.0578,47.0803,41100.0
2014-12-09 12:05:00,62.77,62.84,62.77,62.81,115600.0,47.0803,47.1328,47.0803,47.1103,115600.0
2014-12-09 12:10:00,62.81,62.81,62.74,62.77,30600.0,47.1103,47.1103,47.0578,47.0803,30600.0
2014-12-09 12:15:00,62.76,62.77,62.63,62.63,50600.0,47.0728,47.0803,46.9753,46.9753,50600.0
2014-12-09 12:20:00,62.64,62.66,62.62,62.62,19700.0,46.9828,46.9978,46.9678,46.9678,19700.0
2014-12-09 12:25:00,62.62,62.74,62.61,62.71,27200.0,46.9678,47.0578,46.9603,47.0353,27200.0
2014-12-09 12:30:00,62.71,62.78,62.7,62.78,18900.0,47.0353,47.0878,47.0278,47.0878,18900.0
2014-12-09 12:35:00,62.78,62.9,62.77,62.88,27200.0,47.0878,47.1778,47.0803,47.1628,27200.0
2014-12-09 12:40:00,62.88,62.91,62.81,62.81,52700.0,47.1628,47.1853,47.1103,47.1103,52700.0
2014-12-09 12:45:00,62.82,62.83,62.8,62.8,31600.0,47.1178,47.1253,47.1028,47.1028,31600.0
2014-12-09 12:50:00,62.8,62.83,62.75,62.75,19400.0,47.1028,47.1253,47.0653,47.0653,19400.0
2014-12-09 12:55:00,62.75,62.82,62.73,62.82,37100.0,47.0653,47.1178,47.0503,47.1178,37100.0
2014-12-09 13:00:00,62.83,62.85,62.8,62.85,28000.0,47.1253,47.1403,47.1028,47.1403,28000.0
2014-12-09 13:05:00,62.86,62.89,62.84,62.84,33000.0,47.1478,47.1703,47.1328,47.1328,33000.0
2014-12-09 13:10:00,62.86,62.93,62.84,62.89,70900.0,47.1478,47.2003,47.1328,47.1703,70900.0
2014-12-09 13:15:00,62.89,62.93,62.88,62.93,31000.0,47.1703,47.2003,47.1628,47.2003,31000.0
2014-12-09 13:20:00,62.94,62.98,62.91,62.92,28400.0,47.2078,47.2378,47.1853,47.1928,28400.0
2014-12-09 13:25:00,62.93,63.0,62.92,62.98,35900.0,47.2003,47.2528,47.1928,47.2378,35900.0
2014-12-09 13:30:00,62.98,63.04,62.96,63.04,55200.0,47.2378,47.2828,47.2228,47.2828,55200.0
2014-12-09 13:35:00,63.05,63.13,63.05,63.12,26800.0,47.2903,47.3503,47.2903,47.3428,26800.0
2014-12-09 13:40:00,63.13,63.22,63.13,63.21,21700.0,47.3503,47.4178,47.3503,47.4103,21700.0
2014-12-09 13:45:00,63.21,63.22,63.11,63.12,24800.0,47.4103,47.4178,47.3353,47.3428,24800.0
2014-12-09 13:50:00,63.13,63.14,62.97,62.99,44600.0,47.3503,47.3578,47.2303,47.2453,44600.0
2014-12-09 13:55:00,62.99,63.07,62.98,63.05,17200.0,47.2453,47.3053,47.2378,47.2903,17200.0
2014-12-09 14:00:00,63.05,63.11,63.05,63.08,39700.0,47.2903,47.3353,47.2903,47.3128,39700.0
2014-12-09 14:05:00,63.09,63.17,63.07,63.16,36700.0,47.3203,47.3803,47.3053,47.3728,36700.0
2014-12-09 14:10:00,63.17,63.18,63.06,63.06,32100.0,47.3803,47.3878,47.2978,47.2978,32100.0
2014-12-09 14:15:00,63.07,63.07,63.0,63.01,41500.0,47.3053,47.3053,47.2528,47.2603,41500.0
2014-12-09 14:20:00,63.02,63.09,63.01,63.05,67400.0,47.2678,47.3203,47.2603,47.2903,67400.0
2014-12-09 14:25:00,63.05,63.18,63.0,63.18,40900.0,47.2903,47.3878,47.2528,47.3878,40900.0
2014-12-09 14:30:00,63.18,63.19,62.98,62.98,65300.0,47.3878,47.3953,47.2378,47.2378,65300.0
2014-12-09 14:35:00,62.97,63.0,62.97,62.99,19900.0,47.2303,47.2528,47.2303,47.2453,19900.0
2014-12-09 14:40:00,62.98,63.09,62.91,63.08,39900.0,47.2378,47.3203,47.1853,47.3128,39900.0
2014-12-09 14:45:00,63.08,63.14,63.06,63.13,53400.0,47.3128,47.3578,47.2978,47.3503,53400.0
2014-12-09 14:50:00,63.14,63.17,63.07,63.1,56200.0,47.3578,47.3803,47.3053,47.3278,56200.0
2014-12-09 14:55:00,63.09,63.18,63.09,63.18,21800.0,47.3203,47.3878,47.3203,47.3878,21800.0
2014-12-09 15:00:00,63.18,63.27,63.16,63.26,72900.0,47.3878,47.4553,47.3728,47.4478,72900.0
2014-12-09 15:05:00,63.26,63.3,63.17,63.22,47300.0,47.4478,47.4778,47.3803,47.4178,47300.0
2014-12-09 15:10:00,63.23,63.27,63.19,63.25,72600.0,47.4253,47.4553,47.3953,47.4403,72600.0
2014-12-09 15:15:00,63.26,63.35,63.26,63.34,78400.0,47.4478,47.5153,47.4478,47.5078,78400.0
2014-12-09 15:20:00,63.35,63.35,63.23,63.24,54300.0,47.5153,47.5153,47.4253,47.4328,54300.0
2014-12-09 15:25:00,63.23,63.28,63.23,63.27,50900.0,47.4253,47.4628,47.4253,47.4553,50900.0
2014-12-09 15:30:00,63.26,63.33,63.23,63.33,28100.0,47.4478,47.5003,47.4253,47.5003,28100.0
2014-12-09 15:35:00,63.33,63.41,63.32,63.39,68500.0,47.5003,47.5603,47.4928,47.5453,68500.0
2014-12-09 15:40:00,63.4,63.51,63.39,63.45,64700.0,47.5528,47.6353,47.5453,47.5903,64700.0
2014-12-09 15:45:00,63.46,63.59,63.43,63.58,68100.0,47.5978,47.6953,47.5753,47.6878,68100.0
2014-12-09 15:50:00,63.58,63.59,63.49,63.59,96800.0,47.6878,47.6953,47.6203,47.6953,96800.0
2014-12-09 15:55:00,63.59,63.67,63.59,63.62,226500.0,47.6953,47.7553,47.6953,47.7178,226500.0
2014-12-10 09:30:00,63.36,63.5,63.09,63.2,75100.0,47.5228,47.6278,47.3203,47.4028,75100.0
2014-12-10 09:35:00,63.13,63.15,62.92,63.0,29500.0,47.3503,47.3653,47.1928,47.2528,29500.0
2014-12-10 09:40:00,62.99,63.09,62.83,62.91,22000.0,47.2453,47.3203,47.1253,47.1853,22000.0
2014-12-10 09:45:00,62.93,62.97,62.75,62.78,29900.0,47.2003,47.2303,47.0653,47.0878,29900.0
2014-12-10 09:50:00,62.75,62.91,62.74,62.79,18000.0,47.0653,47.1853,47.0578,47.0953,18000.0
2014-12-10 09:55:00,62.81,62.85,62.72,62.85,8800.0,47.1103,47.1403,47.0428,47.1403,8800.0
2014-12-10 10:00:00,62.82,62.85,62.67,62.67,23100.0,47.1178,47.1403,47.0053,47.0053,23100.0
2014-12-10 10:05:00,62.69,62.78,62.63,62.66,16300.0,47.0203,47.0878,46.9753,46.9978,16300.0
2014-12-10 10:10:00,62.67,62.79,62.62,62.78,13300.0,47.0053,47.0953,46.9678,47.0878,13300.0
2014-12-10 10:15:00,62.79,62.85,62.76,62.84,17300.0,47.0953,47.1403,47.0728,47.1328,17300.0
2014-12-10 10:20:00,62.83,62.84,62.76,62.78,13300.0,47.1253,47.1328,47.0728,47.0878,13300.0
2014-12-10 10:25:00,62.78,62.83,62.72,62.82,10900.0,47.0878,47.1253,47.0428,47.1178,10900.0
2014-12-10 10:30:00,62.84,62.89,62.7,62.7,33700.0,47.1328,47.1703,47.0278,47.0278,33700.0
2014-12-10 10:35:00,62.69,62.8,62.66,62.72,24900.0,47.0203,47.1028,46.9978,47.0428,24900.0
2014-12-10 10:40:00,62.71,62.8,62.69,62.78,25800.0,47.0353,47.1028,47.0203,47.0878,25800.0
2014-12-10 10:45:00,62.78,62.8,62.66,62.67,30600.0,47.0878,47.1028,46.9978,47.0053,30600.0
2014-12-10 10:50:00,62.65,62.81,62.6,62.8,48100.0,46.9903,47.1103,46.9528,47.1028,48100.0
2014-12-10 10:55:00,62.81,62.88,62.76,62.88,21300.0,47.1103,47.1628,47.0728,47.1628,21300.0
2014-12-10 11:00:00,62.88,62.88,62.7,62.78,58800.0,47.1628,47.1628,47.0278,47.0878,58800.0
2014-12-10 11:05:00,62.76,62.77,62.67,62.68,28800.0,47.0728,47.0803,47.0053,47.0128,28800.0
2014-12-10 11:10:00,62.7,62.76,62.67,62.76,41600.0,47.0278,47.0728,47.0053,47.0728,41600.0
2014-12-10 11:15:00,62.76,62.77,62.53,62.53,39400.0,47.0728,47.0803,46.9003,46.9003,39400.0
2014-12-10 11:20:00,62.53,62.54,62.44,62.45,34900.0,46.9003,46.9078,46.8328,46.8403,34900.0
2014-12-10 11:25:00,62.45,62.5,62.4,62.42,35100.0,46.8403,46.8778,46.8028,46.8178,35100.0
2014-12-10 11:30:00,62.41,62.45,62.36,62.37,42900.0,46.8103,46.8403,46.7728,46.7803,42900.0
2014-12-10 11:35:00,62.37,62.51,62.36,62.47,38600.0,46.7803,46.8853,46.7728,46.8553,38600.0
2014-12-10 11:40:00,62.47,62.47,62.37,62.4,41500.0,46.8553,46.8553,46.7803,46.8028,41500.0
2014-12-10 11:45:00,62.39,62.39,62.32,62.38,63500.0,46.7953,46.7953,46.7428,46.7878,63500.0
2014-12-10 11:50:00,62.37,62.49,62.37,62.39,47900.0,46.7803,46.8703,46.7803,46.7953,47900.0
2014-12-10 11:55:00,62.39,62.44,62.37,62.39,40400.0,46.7953,46.8328,46.7803,46.7953,40400.0
2014-12-10 12:00:00,62.39,62.44,62.33,62.39,36800.0,46.7953,46.8328,46.7503,46.7953,36800.0
2014-12-10 12:05:00,62.39,62.4,62.26,62.33,31900.0,46.7953,46.8028,46.6978,46.7503,31900.0
2014-12-10 12:10:00,62.34,62.35,62.25,62.27,33900.0,46.7578,46.7653,46.6903,46.7053,33900.0
2014-12-10 12:15:00,62.28,62.34,62.22,62.33,35500.0,46.7128,46.7578,46.6678,46.7503,35500.0
2014-12-10 12:20:00,62.33,62.35,62.26,62.34,29000.0,46.7503,46.7653,46.6978,46.7578,29000.0
2014-12-10 12:25:00,62.34,62.34,62.25,62.28,28000.0,46.7578,46.7578,46.6903,46.7128,28000.0
2014-12-10 12:30:00,62.28,62.33,62.21,62.33,34600.0,46.7128,46.7503,46.6603,46.7503,34600.0
2014-12-10 12:35:00,62.33,62.39,62.29,62.31,35700.0,46.7503,46.7953,46.7203,46.7353,35700.0
2014-12-10 12:40:00,62.3,62.32,62.27,62.29,26100.0,46.7278,46.7428,46.7053,46.7203,26100.0
2014-12-10 12:45:00,62.28,62.33,62.26,62.29,24500.0,46.7128,46.7503,46.6978,46.7203,24500.0
2014-12-10 12:50:00,62.28,62.34,62.26,62.27,22300.0,46.7128,46.7578,46.6978,46.7053,22300.0
2014-12-10 12:55:00,62.26,62.27,62.21,62.23,29100.0,46.6978,46.7053,46.6603,46.6753,29100.0
2014-12-10 13:00:00,62.23,62.24,62.17,62.17,31700.0,46.6753,46.6828,46.6303,46.6303,31700.0
2014-12-10 13:05:00,62.17,62.21,62.13,62.2,43900.0,46.6303,46.6603,46.6003,46.6528,43900.0
2014-12-10 13:10:00,62.2,62.2,62.1,62.15,92200.0,46.6528,46.6528,46.5778,46.6153,92200.0
2014-12-10 13:15:00,62.14,62.14,62.1,62.11,19700.0,46.6078,46.6078,46.5778,46.5853,19700.0
2014-12-10 13:20:00,62.1,62.11,61.99,61.99,86700.0,46.5778,46.5853,46.4953,46.4953,86700.0
2014-12-10 13:25:00,62.0,62.01,61.95,61.96,53200.0,46.5028,46.5103,46.4653,46.4728,53200.0
2014-12-10 13:30:00,61.97,61.98,61.89,61.9,28400.0,46.4803,46.4878,46.4203,46.4278,28400.0
2014-12-10 13:35:00,61.91,61.96,61.9,61.92,20400.0,46.4353,46.4728,46.4278,46.4428,20400.0
2014-12-10 13:40:00,61.92,61.92,61.76,61.77,63500.0,46.4428,46.4428,46.3227,46.3303,63500.0
2014-12-10 13:45:00,61.77,61.78,61.63,61.63,72300.0,46.3303,46.3378,46.2252,46.2252,72300.0
2014-12-10 13:50:00,61.63,61.68,61.61,61.61,62100.0,46.2252,46.2627,46.2102,46.2102,62100.0
2014-12-10 13:55:00,61.61,61.67,61.6,61.64,43000.0,46.2102,46.2552,46.2027,46.2327,43000.0
2014-12-10 14:00:00,61.63,61.7,61.6,61.69,57700.0,46.2252,46.2777,46.2027,46.2702,57700.0
2014-12-10 14:05:00,61.68,61.69,61.64,61.65,29600.0,46.2627,46.2702,46.2327,46.2402,29600.0
2014-12-10 14:10:00,61.65,61.69,61.6,61.65,32800.0,46.2402,46.2702,46.2027,46.2402,32800.0
2014-12-10 14:15:00,61.64,61.69,61.61,61.65,40800.0,46.2327,46.2702,46.2102,46.2402,40800.0
2014-12-10 14:20:00,61.64,61.67,61.56,61.56,72700.0,46.2327,46.2552,46.1727,46.1727,72700.0
2014-12-10 14:25:00,61.57,61.66,61.57,61.66,32300.0,46.1802,46.2477,46.1802,46.2477,32300.0
2014-12-10 14:30:00,61.66,61.66,61.56,61.57,80200.0,46.2477,46.2477,46.1727,46.1802,80200.0
2014-12-10 14:35:00,61.57,61.58,61.44,61.49,53300.0,46.1802,46.1877,46.0827,46.1202,53300.0
2014-12-10 14:40:00,61.49,61.52,61.44,61.46,53600.0,46.1202,46.1427,46.0827,46.0977,53600.0
2014-12-10 14:45:00,61.47,61.57,61.43,61.52,46300.0,46.1052,46.1802,46.0752,46.1427,46300.0
2014-12-10 14:50:00,61.52,61.52,61.41,61.42,49400.0,46.1427,46.1427,46.0602,46.0677,49400.0
2014-12-10 14:55:00,61.42,61.43,61.27,61.27,44100.0,46.0677,46.0752,45.9552,45.9552,44100.0
2014-12-10 15:00:00,61.28,61.36,61.26,61.29,39000.0,45.9627,46.0227,45.9477,45.9702,39000.0
2014-12-10 15:05:00,61.29,61.47,61.25,61.46,79900.0,45.9702,46.1052,45.9402,46.0977,79900.0
2014-12-10 15:10:00,61.45,61.5,61.41,61.43,49000.0,46.0902,46.1277,46.0602,46.0752,49000.0
2014-12-10 15:15:00,61.43,61.54,61.36,61.51,56700.0,46.0752,46.1577,46.0227,46.1352,56700.0
2014-12-10 15:20:00,61.51,61.61,61.48,61.58,58800.0,46.1352,46.2102,46.1127,46.1877,58800.0
2014-12-10 15:25:00,61.59,61.61,61.53,61.61,73500.0,46.1952,46.2102,46.1502,46.2102,73500.0
2014-12-10 15:30:00,61.61,61.73,61.58,61.72,91200.0,46.2102,46.3002,46.1877,46.2927,91200.0
2014-12-10 15:35:00,61.72,61.73,61.53,61.59,81000.0,46.2927,46.3002,46.1502,46.1952,81000.0
2014-12-10 15:40:00,61.59,61.62,61.44,61.47,85400.0,46.1952,46.2177,46.0827,46.1052,85400.0
2014-12-10 15:45:00,61.47,61.47,61.36,61.41,177500.0,46.1052,46.1052,46.0227,46.0602,177500.0
2014-12-10 15:50:00,61.41,61.49,61.36,61.48,130000.0,46.0602,46.1202,46.0227,46.1127,130000.0
2014-12-10 15:55:00,61.49,61.58,61.41,61.47,227600.0,46.1202,46.1877,46.0602,46.1052,227600.0
2014-12-11 09:30:00,61.83,62.04,61.57,61.65,144500.0,46.3753,46.5328,46.1802,46.2402,144500.0
2014-12-11 09:35:00,61.66,62.06,61.5,62.06,81100.0,46.2477,46.5478,46.1277,46.5478,81100.0
2014-12-11 09:40:00,62.06,62.11,61.94,62.05,36500.0,46.5478,46.5853,46.4578,46.5403,36500.0
2014-12-11 09:45:00,62.06,62.09,61.77,61.85,97800.0,46.5478,46.5703,46.3303,46.3903,97800.0
2014-12-11 09:50:00,61.87,62.01,61.84,61.86,71700.0,46.4053,46.5103,46.3828,46.3978,71700.0
2014-12-11 09:55:00,61.86,61.87,61.72,61.72,35900.0,46.3978,46.4053,46.2927,46.2927,35900.0
2014-12-11 10:00:00,61.73,61.81,61.67,61.8,88400.0,46.3002,46.3603,46.2552,46.3528,88400.0
2014-12-11 10:05:00,61.8,61.81,61.67,61.76,69300.0,46.3528,46.3603,46.2552,46.3227,69300.0
2014-12-11 10:10:00,61.75,61.87,61.74,61.8,35500.0,46.3152,46.4053,46.3077,46.3528,35500.0
2014-12-11 10:15:00,61.81,61.85,61.76,61.82,34400.0,46.3603,46.3903,46.3227,46.3678,34400.0
2014-12-11 10:20:00,61.83,61.89,61.76,61.87,47700.0,46.3753,46.4203,46.3227,46.4053,47700.0
2014-12-11 10:25:00,61.86,61.94,61.83,61.9,33300.0,46.3978,46.4578,46.3753,46.4278,33300.0
2014-12-11 10:30:00,61.9,62.01,61.88,61.93,67100.0,46.4278,46.5103,46.4128,46.4503,67100.0
2014-12-11 10:35:00,61.94,62.01,61.89,62.0,41600.0,46.4578,46.5103,46.4203,46.5028,41600.0
2014-12-11 10:40:00,62.0,62.02,61.94,61.97,45000.0,46.5028,46.5178,46.4578,46.4803,45000.0
2014-12-11 10:45:00,61.97,62.01,61.9,61.9,26700.0,46.4803,46.5103,46.4278,46.4278,26700.0
2014-12-11 10:50:00,61.9,61.97,61.89,61.89,30900.0,46.4278,46.4803,46.4203,46.4203,30900.0
2014-12-11 10:55:00,61.89,61.92,61.86,61.89,10600.0,46.4203,46.4428,46.3978,46.4203,10600.0
2014-12-11 11:00:00,61.9,61.91,61.85,61.86,44000.0,46.4278,46.4353,46.3903,46.3978,44000.0
2014-12-11 11:05:00,61.85,61.87,61.75,61.75,40900.0,46.3903,46.4053,46.3152,46.3152,40900.0
2014-12-11 11:10:00,61.75,61.81,61.72,61.73,100900.0,46.3152,46.3603,46.2927,46.3002,100900.0
2014-12-11 11:15:00,61.73,61.79,61.73,61.74,44100.0,46.3002,46.3453,46.3002,46.3077,44100.0
2014-12-11 11:20:00,61.74,61.86,61.74,61.83,34800.0,46.3077,46.3978,46.3077,46.3753,34800.0
2014-12-11 11:25:00,61.83,61.87,61.77,61.77,23700.0,46.3753,46.4053,46.3303,46.3303,23700.0
2014-12-11 11:30:00,61.78,61.83,61.76,61.76,30200.0,46.3378,46.3753,46.3227,46.3227,30200.0
2014-12-11 11:35:00,61.76,61.81,61.75,61.8,13700.0,46.3227,46.3603,46.3152,46.3528,13700.0
2014-12-11 11:40:00,61.8,61.83,61.73,61.75,22800.0,46.3528,46.3753,46.3002,46.3152,22800.0
2014-12-11 11:45:00,61.75,61.75,61.69,61.7,14500.0,46.3152,46.3152,46.2702,46.2777,14500.0
2014-12-11 11:50:00,61.69,61.75,61.67,61.73,23600.0,46.2702,46.3152,46.2552,46.3002,23600.0
2014-12-11 11:55:00,61.74,61.83,61.7,61.82,18100.0,46.3077,46.3753,46.2777,46.3678,18100.0
2014-12-11 12:00:00,61.82,61.83,61.75,61.79,24900.0,46.3678,46.3753,46.3152,46.3453,24900.0
2014-12-11 12:05:00,61.8,61.8,61.73,61.73,16000.0,46.3528,46.3528,46.3002,46.3002,16000.0
2014-12-11 12:10:00,61.73,61.73,61.68,61.69,19200.0,46.3002,46.3002,46.2627,46.2702,19200.0
2014-12-11 12:15:00,61.7,61.73,61.66,61.7,22700.0,46.2777,46.3002,46.2477,46.2777,22700.0
2014-12-11 12:20:00,61.7,61.74,61.68,61.72,20000.0,46.2777,46.3077,46.2627,46.2927,20000.0
2014-12-11 12:25:00,61.72,61.76,61.72,61.74,16300.0,46.2927,46.3227,46.2927,46.3077,16300.0
2014-12-11 12:30:00,61.73,61.77,61.73,61.74,9200.0,46.3002,46.3303,46.3002,46.3077,9200.0
2014-12-11 12:35:00,61.74,61.74,61.7,61.7,12800.0,46.3077,46.3077,46.2777,46.2777,12800.0
2014-12-11 12:40:00,61.7,61.74,61.66,61.66,14000.0,46.2777,46.3077,46.2477,46.2477,14000.0
2014-12-11 12:45:00,61.66,61.75,61.65,61.72,16500.0,46.2477,46.3152,46.2402,46.2927,16500.0
2014-12-11 12:50:00,61.71,61.72,61.68,61.68,12600.0,46.2852,46.2927,46.2627,46.2627,12600.0
2014-12-11 12:55:00,61.67,61.73,61.67,61.67,25400.0,46.2552,46.3002,46.2552,46.2552,25400.0
2014-12-11 13:00:00,61.68,61.7,61.66,61.67,11800.0,46.2627,46.2777,46.2477,46.2552,11800.0
2014-12-11 13:05:00,61.68,61.73,61.66,61.67,17600.0,46.2627,46.3002,46.2477,46.2552,17600.0
2014-12-11 13:10:00,61.68,61.68,61.61,61.63,16600.0,46.2627,46.2627,46.2102,46.2252,16600.0
2014-12-11 13:15:00,61.63,61.69,61.63,61.63,14900.0,46.2252,46.2702,46.2252,46.2252,14900.0
2014-12-11 13:20:00,61.63,61.64,61.61,61.62,15900.0,46.2252,46.2327,46.2102,46.2177,15900.0
2014-12-11 13:25:00,61.61,61.64,61.56,61.56,19000.0,46.2102,46.2327,46.1727,46.1727,19000.0
2014-12-11 13:30:00,61.57,61.6,61.56,61.6,11200.0,46.1802,46.2027,46.1727,46.2027,11200.0
2014-12-11 13:35:00,61.61,61.61,61.53,61.57,13500.0,46.2102,46.2102,46.1502,46.1802,13500.0
2014-12-11 13:40:00,61.56,61.62,61.56,61.6,6000.0,46.1727,46.2177,46.1727,46.2027,6000.0
2014-12-11 13:45:00,61.61,61.62,61.58,61.62,10000.0,46.2102,46.2177,46.1877,46.2177,10000.0
2014-12-11 13:50:00,61.61,61.62,61.55,61.56,81200.0,46.2102,46.2177,46.1652,46.1727,81200.0
2014-12-11 13:55:00,61.56,61.72,61.52,61.54,225600.0,46.1727,46.2927,46.1427,46.1577,225600.0
2014-12-11 14:00:00,61.54,61.6,61.51,61.6,19300.0,46.1577,46.2027,46.1352,46.2027,19300.0
2014-12-11 14:05:00,61.59,61.64,61.59,61.62,11100.0,46.1952,46.2327,46.1952,46.2177,11100.0
2014-12-11 14:10:00,61.62,61.65,61.57,61.6,18800.0,46.2177,46.2402,46.1802,46.2027,18800.0
2014-12-11 14:15:00,61.61,61.63,61.55,61.58,9800.0,46.2102,46.2252,46.1652,46.1877,9800.0
2014-12-11 14:20:00,61.58,61.63,61.57,61.63,19800.0,46.1877,46.2252,46.1802,46.2252,19800.0
2014-12-11 14:25:00,61.62,61.62,61.5,61.5,11500.0,46.2177,46.2177,46.1277,46.1277,11500.0
2014-12-11 14:30:00,61.51,61.55,61.43,61.49,38200.0,46.1352,46.1652,46.0752,46.1202,38200.0
2014-12-11 14:35:00,61.48,61.57,61.47,61.57,16500.0,46.1127,46.1802,46.1052,46.1802,16500.0
2014-12-11 14:40:00,61.57,61.66,61.56,61.59,21400.0,46.1802,46.2477,46.1727,46.1952,21400.0
2014-12-11 14:45:00,61.58,61.6,61.44,61.44,15600.0,46.1877,46.2027,46.0827,46.0827,15600.0
2014-12-11 14:50:00,61.44,61.51,61.43,61.49,26200.0,46.0827,46.1352,46.0752,46.1202,26200.0
2014-12-11 14:55:00,61.5,61.52,61.35,61.43,32800.0,46.1277,46.1427,46.0152,46.0752,32800.0
2014-12-11 15:00:00,61.43,61.55,61.39,61.54,28400.0,46.0752,46.1652,46.0452,46.1577,28400.0
2014-12-11 15:05:00,61.53,61.53,61.39,61.39,47400.0,46.1502,46.1502,46.0452,46.0452,47400.0
2014-12-11 15:10:00,61.39,61.53,61.38,61.5,36900.0,46.0452,46.1502,46.0377,46.1277,36900.0
2014-12-11 15:15:00,61.5,61.52,61.45,61.47,77100.0,46.1277,46.1427,46.0902,46.1052,77100.0
2014-12-11 15:20:00,61.46,61.59,61.46,61.58,34500.0,46.0977,46.1952,46.0977,46.1877,34500.0
2014-12-11 15:25:00,61.58,61.61,61.49,61.52,41700.0,46.1877,46.2102,46.1202,46.1427,41700.0
2014-12-11 15:30:00,61.52,61.59,61.42,61.5,50100.0,46.1427,46.1952,46.0677,46.1277,50100.0
2014-12-11 15:35:00,61.5,61.52,61.4,61.48,49900.0,46.1277,46.1427,46.0527,46.1127,49900.0
2014-12-11 15:40:00,61.48,61.57,61.41,61.42,67200.0,46.1127,46.1802,46.0602,46.0677,67200.0
2014-12-11 15:45:00,61.41,61.45,61.34,61.34,88200.0,46.0602,46.0902,46.0077,46.0077,88200.0
2014-12-11 15:50:00,61.34,61.34,61.14,61.24,121200.0,46.0077,46.0077,45.8577,45.9327,121200.0
2014-12-11 15:55:00,61.24,61.35,61.24,61.31,115100.0,45.9327,46.0152,45.9327,45.9852,115100.0
2014-12-12 09:30:00,60.4,60.51,60.12,60.21,257600.0,45.3027,45.3852,45.0927,45.1602,257600.0
2014-12-12 09:35:00,60.24,60.4,60.19,60.26,113300.0,45.1827,45.3027,45.1452,45.1977,113300.0
2014-12-12 09:40:00,60.25,60.36,60.21,60.25,97400.0,45.1902,45.2727,45.1602,45.1902,97400.0
2014-12-12 09:45:00,60.23,60.25,59.98,60.01,158400.0,45.1752,45.1902,44.9877,45.0102,158400.0
2014-12-12 09:50:00,60.01,60.05,59.89,59.99,75600.0,45.0102,45.0402,44.9202,44.9952,75600.0
2014-12-12 09:55:00,60.0,60.0,59.79,59.83,268200.0,45.0027,45.0027,44.8452,44.8752,268200.0
2014-12-12 10:00:00,59.85,59.92,59.81,59.86,65200.0,44.8902,44.9427,44.8602,44.8977,65200.0
2014-12-12 10:05:00,59.87,60.01,59.87,60.01,103900.0,44.9052,45.0102,44.9052,45.0102,103900.0
2014-12-12 10:10:00,60.0,60.07,59.88,59.89,43700.0,45.0027,45.0552,44.9127,44.9202,43700.0
2014-12-12 10:15:00,59.9,60.04,59.83,60.04,43100.0,44.9277,45.0327,44.8752,45.0327,43100.0
2014-12-12 10:20:00,60.04,60.19,60.03,60.07,164300.0,45.0327,45.1452,45.0252,45.0552,164300.0
2014-12-12 10:25:00,60.05,60.08,59.83,59.86,58500.0,45.0402,45.0627,44.8752,44.8977,58500.0
2014-12-12 10:30:00,59.86,60.0,59.84,59.97,72100.0,44.8977,45.0027,44.8827,44.9802,72100.0
2014-12-12 10:35:00,59.97,59.97,59.85,59.86,32500.0,44.9802,44.9802,44.8902,44.8977,32500.0
2014-12-12 10:40:00,59.86,59.91,59.8,59.84,42000.0,44.8977,44.9352,44.8527,44.8827,42000.0
2014-12-12 10:45:00,59.83,59.85,59.66,59.72,80600.0,44.8752,44.8902,44.7477,44.7927,80600.0
2014-12-12 10:50:00,59.72,59.74,59.62,59.64,51200.0,44.7927,44.8077,44.7177,44.7327,51200.0
2014-12-12 10:55:00,59.63,59.71,59.53,59.54,51600.0,44.7252,44.7852,44.6502,44.6577,51600.0
2014-12-12 11:00:00,59.55,59.65,59.5,59.54,42900.0,44.6652,44.7402,44.6276,44.6577,42900.0
2014-12-12 11:05:00,59.54,59.65,59.53,59.61,24200.0,44.6577,44.7402,44.6502,44.7102,24200.0
2014-12-12 11:10:00,59.62,59.62,59.43,59.45,105200.0,44.7177,44.7177,44.5751,44.5901,105200.0
2014-12-12 11:15:00,59.44,59.49,59.41,59.45,37800.0,44.5826,44.6201,44.5601,44.5901,37800.0
2014-12-12 11:20:00,59.45,59.48,59.32,59.39,74000.0,44.5901,44.6126,44.4926,44.5451,74000.0
2014-12-12 11:25:00,59.39,59.39,59.17,59.2,69200.0,44.5451,44.5451,44.3801,44.4026,69200.0
2014-12-12 11:30:00,59.2,59.32,59.15,59.19,80600.0,44.4026,44.4926,44.3651,44.3951,80600.0
2014-12-12 11:35:00,59.21,59.22,59.09,59.13,106800.0,44.4101,44.4176,44.3201,44.3501,106800.0
2014-12-12 11:40:00,59.12,59.13,58.91,58.92,194900.0,44.3426,44.3501,44.1851,44.1926,194900.0
2014-12-12 11:45:00,58.93,59.01,58.84,58.84,59300.0,44.2001,44.2601,44.1326,44.1326,59300.0
2014-12-12 11:50:00,58.84,58.86,58.68,58.72,131000.0,44.1326,44.1476,44.0126,44.0426,131000.0
2014-12-12 11:55:00,58.72,58.75,58.54,58.59,91700.0,44.0426,44.0651,43.9076,43.9451,91700.0
2014-12-12 12:00:00,58.6,58.68,58.52,58.56,96400.0,43.9526,44.0126,43.8926,43.9226,96400.0
2014-12-12 12:05:00,58.57,58.62,58.4,58.41,147800.0,43.9301,43.9676,43.8026,43.8101,147800.0
2014-12-12 12:10:00,58.42,58.6,58.41,58.54,180200.0,43.8176,43.9526,43.8101,43.9076,180200.0
2014-12-12 12:15:00,58.54,58.55,58.39,58.4,191400.0,43.9076,43.9151,43.7951,43.8026,191400.0
2014-12-12 12:20:00,58.4,58.66,58.38,58.65,77500.0,43.8026,43.9976,43.7876,43.9901,77500.0
2014-12-12 12:25:00,58.66,58.67,58.53,58.58,203900.0,43.9976,44.0051,43.9001,43.9376,203900.0
2014-12-12 12:30:00,58.59,58.62,58.52,58.53,102300.0,43.9451,43.9676,43.8926,43.9001,102300.0
2014-12-12 12:35:00,58.53,58.61,58.5,58.59,79000.0,43.9001,43.9601,43.8776,43.9451,79000.0
2014-12-12 12:40:00,58.58,58.59,58.42,58.44,78400.0,43.9376,43.9451,43.8176,43.8326,78400.0
2014-12-12 12:45:00,58.44,58.47,58.41,58.45,59900.0,43.8326,43.8551,43.8101,43.8401,59900.0
2014-12-12 12:50:00,58.44,58.46,58.31,58.33,63900.0,43.8326,43.8476,43.7351,43.7501,63900.0
2014-12-12 12:55:00,58.33,58.47,58.27,58.47,117600.0,43.7501,43.8551,43.7051,43.8551,117600.0
2014-12-12 13:00:00,58.48,58.56,58.44,58.45,77800.0,43.8626,43.9226,43.8326,43.8401,77800.0
2014-12-12 13:05:00,58.46,58.6,58.46,58.57,38500.0,43.8476,43.9526,43.8476,43.9301,38500.0
2014-12-12 13:10:00,58.57,58.65,58.54,58.64,62100.0,43.9301,43.9901,43.9076,43.9826,62100.0
2014-12-12 13:15:00,58.64,58.66,58.62,58.64,92200.0,43.9826,43.9976,43.9676,43.9826,92200.0
2014-12-12 13:20:00,58.65,58.8,58.64,58.79,79500.0,43.9901,44.1026,43.9826,44.0951,79500.0
2014-12-12 13:25:00,58.8,58.87,58.73,58.83,52500.0,44.1026,44.1551,44.0501,44.1251,52500.0
2014-12-12 13:30:00,58.83,58.83,58.71,58.74,61300.0,44.1251,44.1251,44.0351,44.0576,61300.0
2014-12-12 13:35:00,58.73,58.76,58.64,58.73,27100.0,44.0501,44.0726,43.9826,44.0501,27100.0
2014-12-12 13:40:00,58.74,58.78,58.66,58.68,26500.0,44.0576,44.0876,43.9976,44.0126,26500.0
2014-12-12 13:45:00,58.69,58.82,58.66,58.82,28100.0,44.0201,44.1176,43.9976,44.1176,28100.0
2014-12-12 13:50:00,58.82,58.85,58.78,58.85,43700.0,44.1176,44.1401,44.0876,44.1401,43700.0
2014-12-12 13:55:00,58.86,58.91,58.85,58.86,27600.0,44.1476,44.1851,44.1401,44.1476,27600.0
2014-12-12 14:00:00,58.85,58.85,58.74,58.79,44500.0,44.1401,44.1401,44.0576,44.0951,44500.0
2014-12-12 14:05:00,58.79,58.8,58.74,58.79,30400.0,44.0951,44.1026,44.0576,44.0951,30400.0
2014-12-12 14:10:00,58.78,58.84,58.74,58.84,43200.0,44.0876,44.1326,44.0576,44.1326,43200.0
2014-12-12 14:15:00,58.84,58.84,58.78,58.81,36700.0,44.1326,44.1326,44.0876,44.1101,36700.0
2014-12-12 14:20:00,58.81,58.89,58.79,58.87,98700.0,44.1101,44.1701,44.0951,44.1551,98700.0
2014-12-12 14:25:00,58.88,58.91,58.87,58.89,58600.0,44.1626,44.1851,44.1551,44.1701,58600.0
2014-12-12 14:30:00,58.89,58.98,58.85,58.97,79900.0,44.1701,44.2376,44.1401,44.2301,79900.0
2014-12-12 14:35:00,58.97,58.97,58.87,58.88,78900.0,44.2301,44.2301,44.1551,44.1626,78900.0
2014-12-12 14:40:00,58.87,58.89,58.8,58.8,36100.0,44.1551,44.1701,44.1026,44.1026,36100.0
2014-12-12 14:45:00,58.79,58.86,58.75,58.86,65500.0,44.0951,44.1476,44.0651,44.1476,65500.0
2014-12-12 14:50:00,58.86,58.9,58.85,58.89,28000.0,44.1476,44.1776,44.1401,44.1701,28000.0
2014-12-12 14:55:00,58.89,58.99,58.87,58.94,32100.0,44.1701,44.2451,44.1551,44.2076,32100.0
2014-12-12 15:00:00,58.95,58.99,58.92,58.96,48700.0,44.2151,44.2451,44.1926,44.2226,48700.0
2014-12-12 15:05:00,58.97,58.97,58.87,58.93,62700.0,44.2301,44.2301,44.1551,44.2001,62700.0
2014-12-12 15:10:00,58.93,58.93,58.8,58.89,46800.0,44.2001,44.2001,44.1026,44.1701,46800.0
2014-12-12 15:15:00,58.9,58.91,58.83,58.9,74200.0,44.1776,44.1851,44.1251,44.1776,74200.0
2014-12-12 15:20:00,58.9,58.9,58.75,58.79,111100.0,44.1776,44.1776,44.0651,44.0951,111100.0
2014-12-12 15:25:00,58.77,58.83,58.74,58.75,54500.0,44.0801,44.1251,44.0576,44.0651,54500.0
2014-12-12 15:30:00,58.74,58.78,58.71,58.74,133100.0,44.0576,44.0876,44.0351,44.0576,133100.0
2014-12-12 15:35:00,58.73,58.73,58.55,58.57,139000.0,44.0501,44.0501,43.9151,43.9301,139000.0
2014-12-12 15:40:00,58.57,58.6,58.49,58.57,141700.0,43.9301,43.9526,43.8701,43.9301,141700.0
2014-12-12 15:45:00,58.56,58.64,58.42,58.56,200500.0,43.9226,43.9826,43.8176,43.9226,200500.0
2014-12-12 15:50:00,58.56,58.57,58.5,58.57,137800.0,43.9226,43.9301,43.8776,43.9301,137800.0
2014-12-12 15:55:00,58.56,58.58,58.44,58.44,355000.0,43.9226,43.9376,43.8326,43.8326,355000.0
2014-12-15 09:30:00,58.93,59.52,58.91,59.38,206200.0,44.2001,44.6426,44.1851,44.5376,206200.0
2014-12-15 09:35:00,59.38,59.41,59.19,59.26,114500.0,44.5376,44.5601,44.3951,44.4476,114500.0
2014-12-15 09:40:00,59.28,59.32,59.25,59.26,162900.0,44.4626,44.4926,44.4401,44.4476,162900.0
2014-12-15 09:45:00,59.25,59.37,59.22,59.33,188400.0,44.4401,44.5301,44.4176,44.5001,188400.0
2014-12-15 09:50:00,59.32,59.33,59.22,59.25,73700.0,44.4926,44.5001,44.4176,44.4401,73700.0
2014-12-15 09:55:00,59.25,59.27,59.07,59.26,97500.0,44.4401,44.4551,44.3051,44.4476,97500.0
2014-12-15 10:00:00,59.26,59.27,58.98,59.02,93700.0,44.4476,44.4551,44.2376,44.2676,93700.0
2014-12-15 10:05:00,59.01,59.1,58.95,58.95,86000.0,44.2601,44.3276,44.2151,44.2151,86000.0
2014-12-15 10:10:00,58.92,58.98,58.88,58.94,40000.0,44.1926,44.2376,44.1626,44.2076,40000.0
2014-12-15 10:15:00,58.93,58.97,58.87,58.92,37600.0,44.2001,44.2301,44.1551,44.1926,37600.0
2014-12-15 10:20:00,58.92,58.92,58.3,58.42,305000.0,44.1926,44.1926,43.7276,43.8176,305000.0
2014-12-15 10:25:00,58.42,58.54,58.3,58.34,78700.0,43.8176,43.9076,43.7276,43.7576,78700.0
2014-12-15 10:30:00,58.34,58.38,58.13,58.16,104600.0,43.7576,43.7876,43.6001,43.6226,104600.0
2014-12-15 10:35:00,58.16,58.17,58.05,58.06,123000.0,43.6226,43.6301,43.5401,43.5476,123000.0
2014-12-15 10:40:00,58.08,58.15,58.03,58.08,74200.0,43.5626,43.6151,43.5251,43.5626,74200.0
2014-12-15 10:45:00,58.09,58.25,58.08,58.2,68000.0,43.5701,43.6901,43.5626,43.6526,68000.0
2014-12-15 10:50:00,58.2,58.35,58.19,58.34,121900.0,43.6526,43.7651,43.6451,43.7576,121900.0
2014-12-15 10:55:00,58.34,58.44,58.32,58.4,56000.0,43.7576,43.8326,43.7426,43.8026,56000.0
2014-12-15 11:00:00,58.39,58.46,58.24,58.3,75900.0,43.7951,43.8476,43.6826,43.7276,75900.0
2014-12-15 11:05:00,58.27,58.33,58.17,58.23,40900.0,43.7051,43.7501,43.6301,43.6751,40900.0
2014-12-15 11:10:00,58.23,58.28,58.17,58.17,34900.0,43.6751,43.7126,43.6301,43.6301,34900.0
2014-12-15 11:15:00,58.17,58.29,58.12,58.28,29800.0,43.6301,43.7201,43.5926,43.7126,29800.0
2014-12-15 11:20:00,58.26,58.33,58.18,58.21,30400.0,43.6976,43.7501,43.6376,43.6601,30400.0
2014-12-15 11:25:00,58.21,58.3,58.14,58.27,55900.0,43.6601,43.7276,43.6076,43.7051,55900.0
2014-12-15 11:30:00,58.26,58.42,58.24,58.32,54600.0,43.6976,43.8176,43.6826,43.7426,54600.0
2014-12-15 11:35:00,58.33,58.37,58.19,58.2,81200.0,43.7501,43.7801,43.6451,43.6526,81200.0
2014-12-15 11:40:00,58.2,58.33,58.14,58.14,101500.0,43.6526,43.7501,43.6076,43.6076,101500.0
2014-12-15 11:45:00,58.14,58.23,58.03,58.07,75100.0,43.6076,43.6751,43.5251,43.5551,75100.0
2014-12-15 11:50:00,58.06,58.09,57.91,57.91,87100.0,43.5476,43.5701,43.4351,43.4351,87100.0
2014-12-15 11:55:00,57.91,57.93,57.8,57.87,75400.0,43.4351,43.4501,43.3526,43.4051,75400.0
2014-12-15 12:00:00,57.87,58.0,57.87,57.94,69400.0,43.4051,43.5026,43.4051,43.4576,69400.0
2014-12-15 12:05:00,57.94,58.05,57.92,57.97,72200.0,43.4576,43.5401,43.4426,43.4801,72200.0
2014-12-15 12:10:00,57.98,58.07,57.93,58.01,70900.0,43.4876,43.5551,43.4501,43.5101,70900.0
2014-12-15 12:15:00,58.02,58.02,57.83,57.88,79100.0,43.5176,43.5176,43.3751,43.4126,79100.0
2014-12-15 12:20:00,57.89,58.05,57.89,58.04,43000.0,43.4201,43.5401,43.4201,43.5326,43000.0
2014-12-15 12:25:00,58.06,58.25,58.06,58.18,37100.0,43.5476,43.6901,43.5476,43.6376,37100.0
2014-12-15 12:30:00,58.19,58.22,58.0,58.04,39300.0,43.6451,43.6676,43.5026,43.5326,39300.0
2014-12-15 12:35:00,58.04,58.27,58.03,58.22,33000.0,43.5326,43.7051,43.5251,43.6676,33000.0
2014-12-15 12:40:00,58.21,58.24,58.12,58.14,31300.0,43.6601,43.6826,43.5926,43.6076,31300.0
2014-12-15 12:45:00,58.15,58.22,58.12,58.17,31200.0,43.6151,43.6676,43.5926,43.6301,31200.0
2014-12-15 12:50:00,58.17,58.28,58.14,58.22,53000.0,43.6301,43.7126,43.6076,43.6676,53000.0
2014-12-15 12:55:00,58.23,58.41,58.23,58.27,69300.0,43.6751,43.8101,43.6751,43.7051,69300.0
2014-12-15 13:00:00,58.27,58.48,58.27,58.45,64400.0,43.7051,43.8626,43.7051,43.8401,64400.0
2014-12-15 13:05:00,58.44,58.49,58.39,58.41,48100.0,43.8326,43.8701,43.7951,43.8101,48100.0
2014-12-15 13:10:00,58.42,58.57,58.4,58.57,141800.0,43.8176,43.9301,43.8026,43.9301,141800.0
2014-12-15 13:15:00,58.57,58.6,58.52,58.58,47800.0,43.9301,43.9526,43.8926,43.9376,47800.0
2014-12-15 13:20:00,58.58,58.71,58.57,58.64,55400.0,43.9376,44.0351,43.9301,43.9826,55400.0
2014-12-15 13:25:00,58.65,58.66,58.51,58.51,56600.0,43.9901,43.9976,43.8851,43.8851,56600.0
2014-12-15 13:30:00,58.5,58.51,58.41,58.5,149500.0,43.8776,43.8851,43.8101,43.8776,149500.0
2014-12-15 13:35:00,58.51,58.64,58.5,58.55,37000.0,43.8851,43.9826,43.8776,43.9151,37000.0
2014-12-15 13:40:00,58.55,58.67,58.55,58.59,58100.0,43.9151,44.0051,43.9151,43.9451,58100.0
2014-12-15 13:45:00,58.59,58.59,58.43,58.44,37600.0,43.9451,43.9451,43.8251,43.8326,37600.0
2014-12-15 13:50:00,58.44,58.48,58.4,58.4,83700.0,43.8326,43.8626,43.8026,43.8026,83700.0
2014-12-15 13:55:00,58.41,58.47,58.39,58.44,47500.0,43.8101,43.8551,43.7951,43.8326,47500.0
2014-12-15 14:00:00,58.43,58.5,58.41,58.43,34500.0,43.8251,43.8776,43.8101,43.8251,34500.0
2014-12-15 14:05:00,58.44,58.5,58.37,58.43,51400.0,43.8326,43.8776,43.7801,43.8251,51400.0
2014-12-15 14:10:00,58.44,58.47,58.36,58.41,51100.0,43.8326,43.8551,43.7726,43.8101,51100.0
2014-12-15 14:15:00,58.41,58.44,58.36,58.38,49200.0,43.8101,43.8326,43.7726,43.7876,49200.0
2014-12-15 14:20:00,58.39,58.55,58.37,58.47,52900.0,43.7951,43.9151,43.7801,43.8551,52900.0
2014-12-15 14:25:00,58.47,58.62,58.47,58.59,41400.0,43.8551,43.9676,43.8551,43.9451,41400.0
2014-12-15 14:30:00,58.59,58.6,58.48,58.57,54800.0,43.9451,43.9526,43.8626,43.9301,54800.0
2014-12-15 14:35:00,58.56,58.68,58.55,58.57,101600.0,43.9226,44.0126,43.9151,43.9301,101600.0
2014-12-15 14:40:00,58.58,58.61,58.33,58.35,58400.0,43.9376,43.9601,43.7501,43.7651,58400.0
2014-12-15 14:45:00,58.36,58.43,58.31,58.34,45600.0,43.7726,43.8251,43.7351,43.7576,45600.0
2014-12-15 14:50:00,58.34,58.41,58.32,58.4,39300.0,43.7576,43.8101,43.7426,43.8026,39300.0
2014-12-15 14:55:00,58.4,58.45,58.37,58.43,47000.0,43.8026,43.8401,43.7801,43.8251,47000.0
2014-12-15 15:00:00,58.42,58.51,58.4,58.41,77100.0,43.8176,43.8851,43.8026,43.8101,77100.0
2014-12-15 15:05:00,58.4,58.53,58.39,58.46,63600.0,43.8026,43.9001,43.7951,43.8476,63600.0
2014-12-15 15:10:00,58.47,58.59,58.46,58.52,63200.0,43.8551,43.9451,43.8476,43.8926,63200.0
2014-12-15 15:15:00,58.52,58.52,58.42,58.46,50100.0,43.8926,43.8926,43.8176,43.8476,50100.0
2014-12-15 15:20:00,58.46,58.46,58.38,58.4,62200.0,43.8476,43.8476,43.7876,43.8026,62200.0
2014-12-15 15:25:00,58.39,58.46,58.31,58.32,112500.0,43.7951,43.8476,43.7351,43.7426,112500.0
2014-12-15 15:30:00,58.31,58.35,58.27,58.27,68800.0,43.7351,43.7651,43.7051,43.7051,68800.0
2014-12-15 15:35:00,58.28,58.48,58.26,58.38,106600.0,43.7126,43.8626,43.6976,43.7876,106600.0
2014-12-15 15:40:00,58.39,58.42,58.34,58.37,82900.0,43.7951,43.8176,43.7576,43.7801,82900.0
2014-12-15 15:45:00,58.36,58.37,58.23,58.33,99900.0,43.7726,43.7801,43.6751,43.7501,99900.0
2014-12-15 15:50:00,58.34,58.38,58.25,58.28,111500.0,43.7576,43.7876,43.6901,43.7126,111500.0
2014-12-15 15:55:00,58.29,58.34,58.12,58.14,252100.0,43.7201,43.7576,43.5926,43.6076,252100.0
2014-12-16 09:30:00,58.25,58.67,58.17,58.65,157600.0,43.6901,44.0051,43.6301,43.9901,157600.0
2014-12-16 09:35:00,58.67,58.91,58.64,58.7,109200.0,44.0051,44.1851,43.9826,44.0276,109200.0
2014-12-16 09:40:00,58.69,59.02,58.69,59.02,70500.0,44.0201,44.2676,44.0201,44.2676,70500.0
2014-12-16 09:45:00,59.03,59.13,58.98,59.13,79800.0,44.2751,44.3501,44.2376,44.3501,79800.0
2014-12-16 09:50:00,59.13,59.35,59.05,59.15,105500.0,44.3501,44.5151,44.2901,44.3651,105500.0
2014-12-16 09:55:00,59.15,59.17,59.05,59.09,110500.0,44.3651,44.3801,44.2901,44.3201,110500.0
2014-12-16 10:00:00,59.08,59.3,59.08,59.17,129500.0,44.3126,44.4776,44.3126,44.3801,129500.0
2014-12-16 10:05:00,59.18,59.24,58.89,58.93,228100.0,44.3876,44.4326,44.1701,44.2001,228100.0
2014-12-16 10:10:00,58.93,59.01,58.86,58.9,56700.0,44.2001,44.2601,44.1476,44.1776,56700.0
2014-12-16 10:15:00,58.89,59.33,58.88,59.28,89300.0,44.1701,44.5001,44.1626,44.4626,89300.0
2014-12-16 10:20:00,59.27,59.6,59.2,59.58,108400.0,44.4551,44.7027,44.4026,44.6877,108400.0
2014-12-16 10:25:00,59.59,59.65,59.47,59.65,145800.0,44.6952,44.7402,44.6051,44.7402,145800.0
2014-12-16 10:30:00,59.63,59.66,59.53,59.65,164100.0,44.7252,44.7477,44.6502,44.7402,164100.0
2014-12-16 10:35:00,59.64,59.88,59.62,59.87,129700.0,44.7327,44.9127,44.7177,44.9052,129700.0
2014-12-16 10:40:00,59.87,59.92,59.81,59.91,164200.0,44.9052,44.9427,44.8602,44.9352,164200.0
2014-12-16 10:45:00,59.91,60.13,59.9,60.06,136600.0,44.9352,45.1002,44.9277,45.0477,136600.0
2014-12-16 10:50:00,60.06,60.24,60.04,60.24,126500.0,45.0477,45.1827,45.0327,45.1827,126500.0
2014-12-16 10:55:00,60.25,60.44,60.21,60.41,131200.0,45.1902,45.3327,45.1602,45.3102,131200.0
2014-12-16 11:00:00,60.4,60.4,60.0,60.09,70600.0,45.3027,45.3027,45.0027,45.0702,70600.0
2014-12-16 11:05:00,60.09,60.35,60.08,60.23,102700.0,45.0702,45.2652,45.0627,45.1752,102700.0
2014-12-16 11:10:00,60.22,60.3,60.09,60.1,109200.0,45.1677,45.2277,45.0702,45.0777,109200.0
2014-12-16 11:15:00,60.11,60.55,60.11,60.54,96800.0,45.0852,45.4152,45.0852,45.4077,96800.0
2014-12-16 11:20:00,60.54,60.68,60.51,60.67,82300.0,45.4077,45.5127,45.3852,45.5052,82300.0
2014-12-16 11:25:00,60.68,60.9,60.63,60.78,93600.0,45.5127,45.6777,45.4752,45.5877,93600.0
2014-12-16 11:30:00,60.77,60.86,60.63,60.63,85000.0,45.5802,45.6477,45.4752,45.4752,85000.0
2014-12-16 11:35:00,60.63,60.73,60.51,60.59,53600.0,45.4752,45.5502,45.3852,45.4452,53600.0
2014-12-16 11:40:00,60.58,60.76,60.58,60.71,57700.0,45.4377,45.5727,45.4377,45.5352,57700.0
2014-12-16 11:45:00,60.71,60.79,60.64,60.71,69200.0,45.5352,45.5952,45.4827,45.5352,69200.0
2014-12-16 11:50:00,60.7,60.76,60.53,60.55,55100.0,45.5277,45.5727,45.4002,45.4152,55100.0
2014-12-16 11:55:00,60.56,60.66,60.5,60.62,106100.0,45.4227,45.4977,45.3777,45.4677,106100.0
2014-12-16 12:00:00,60.61,60.7,60.44,60.53,58400.0,45.4602,45.5277,45.3327,45.4002,58400.0
2014-12-16 12:05:00,60.52,60.54,60.41,60.45,25400.0,45.3927,45.4077,45.3102,45.3402,25400.0
2014-12-16 12:10:00,60.45,60.5,60.4,60.4,65200.0,45.3402,45.3777,45.3027,45.3027,65200.0
2014-12-16 12:15:00,60.41,60.44,60.31,60.32,65500.0,45.3102,45.3327,45.2352,45.2427,65500.0
2014-12-16 12:20:00,60.31,60.32,60.07,60.14,60200.0,45.2352,45.2427,45.0552,45.1077,60200.0
2014-12-16 12:25:00,60.14,60.31,60.09,60.31,32000.0,45.1077,45.2352,45.0702,45.2352,32000.0
2014-12-16 12:30:00,60.32,60.41,60.28,60.38,40900.0,45.2427,45.3102,45.2127,45.2877,40900.0
2014-12-16 12:35:00,60.39,60.5,60.37,60.42,51400.0,45.2952,45.3777,45.2802,45.3177,51400.0
2014-12-16 12:40:00,60.43,60.43,60.28,60.3,48300.0,45.3252,45.3252,45.2127,45.2277,48300.0
2014-12-16 12:45:00,60.29,60.36,60.18,60.3,21100.0,45.2202,45.2727,45.1377,45.2277,21100.0
2014-12-16 12:50:00,60.31,60.35,60.18,60.22,24800.0,45.2352,45.2652,45.1377,45.1677,24800.0
2014-12-16 12:55:00,60.23,60.3,60.16,60.19,30500.0,45.1752,45.2277,45.1227,45.1452,30500.0
2014-12-16 13:00:00,60.17,60.32,60.17,60.27,29900.0,45.1302,45.2427,45.1302,45.2052,29900.0
2014-12-16 13:05:00,60.27,60.27,60.05,60.07,30200.0,45.2052,45.2052,45.0402,45.0552,30200.0
2014-12-16 13:10:00,60.06,60.06,59.88,59.98,52400.0,45.0477,45.0477,44.9127,44.9877,52400.0
2014-12-16 13:15:00,59.99,60.12,59.85,59.94,45900.0,44.9952,45.0927,44.8902,44.9577,45900.0
2014-12-16 13:20:00,59.94,59.99,59.89,59.89,32200.0,44.9577,44.9952,44.9202,44.9202,32200.0
2014-12-16 13:25:00,59.89,59.99,59.83,59.9,27900.0,44.9202,44.9952,44.8752,44.9277,27900.0
2014-12-16 13:30:00,59.88,59.95,59.78,59.91,26800.0,44.9127,44.9652,44.8377,44.9352,26800.0
2014-12-16 13:35:00,59.93,60.03,59.91,60.01,34500.0,44.9502,45.0252,44.9352,45.0102,34500.0
2014-12-16 13:40:00,60.01,60.16,60.01,60.14,31200.0,45.0102,45.1227,45.0102,45.1077,31200.0
2014-12-16 13:45:00,60.15,60.16,59.93,59.99,42500.0,45.1152,45.1227,44.9502,44.9952,42500.0
2014-12-16 13:50:00,60.0,60.15,60.0,60.12,36200.0,45.0027,45.1152,45.0027,45.0927,36200.0
2014-12-16 13:55:00,60.11,60.17,60.07,60.07,32900.0,45.0852,45.1302,45.0552,45.0552,32900.0
2014-12-16 14:00:00,60.07,60.11,59.95,59.97,35400.0,45.0552,45.0852,44.9652,44.9802,35400.0
2014-12-16 14:05:00,59.98,60.12,59.97,60.08,43100.0,44.9877,45.0927,44.9802,45.0627,43100.0
2014-12-16 14:10:00,60.08,60.23,60.04,60.19,43200.0,45.0627,45.1752,45.0327,45.1452,43200.0
2014-12-16 14:15:00,60.2,60.21,60.14,60.18,33200.0,45.1527,45.1602,45.1077,45.1377,33200.0
2014-12-16 14:20:00,60.19,60.23,60.14,60.15,33800.0,45.1452,45.1752,45.1077,45.1152,33800.0
2014-12-16 14:25:00,60.16,60.25,60.12,60.2,33000.0,45.1227,45.1902,45.0927,45.1527,33000.0
2014-12-16 14:30:00,60.19,60.21,60.05,60.05,42900.0,45.1452,45.1602,45.0402,45.0402,42900.0
2014-12-16 14:35:00,60.05,60.06,59.92,59.97,50600.0,45.0402,45.0477,44.9427,44.9802,50600.0
2014-12-16 14:40:00,59.98,60.01,59.89,59.93,58600.0,44.9877,45.0102,44.9202,44.9502,58600.0
2014-12-16 14:45:00,59.93,60.06,59.88,59.95,37200.0,44.9502,45.0477,44.9127,44.9652,37200.0
2014-12-16 14:50:00,59.95,59.95,59.78,59.94,41900.0,44.9652,44.9652,44.8377,44.9577,41900.0
2014-12-16 14:55:00,59.95,60.01,59.91,60.0,42700.0,44.9652,45.0102,44.9352,45.0027,42700.0
2014-12-16 15:00:00,59.99,59.99,59.85,59.93,67300.0,44.9952,44.9952,44.8902,44.9502,67300.0
2014-12-16 15:05:00,59.92,60.01,59.74,59.86,98400.0,44.9427,45.0102,44.8077,44.8977,98400.0
2014-12-16 15:10:00,59.87,59.89,59.65,59.66,87100.0,44.9052,44.9202,44.7402,44.7477,87100.0
2014-12-16 15:15:00,59.65,59.74,59.65,59.68,76800.0,44.7402,44.8077,44.7402,44.7627,76800.0
2014-12-16 15:20:00,59.69,59.75,59.57,59.59,74600.0,44.7702,44.8152,44.6802,44.6952,74600.0
2014-12-16 15:25:00,59.6,59.66,59.44,59.54,81600.0,44.7027,44.7477,44.5826,44.6577,81600.0
2014-12-16 15:30:00,59.53,59.65,59.52,59.55,128500.0,44.6502,44.7402,44.6426,44.6652,128500.0
2014-12-16 15:35:00,59.55,59.58,59.37,59.39,115900.0,44.6652,44.6877,44.5301,44.5451,115900.0
2014-12-16 15:40:00,59.39,59.43,59.28,59.29,140500.0,44.5451,44.5751,44.4626,44.4701,140500.0
2014-12-16 15:45:00,59.3,59.58,59.28,59.5,164100.0,44.4776,44.6877,44.4626,44.6276,164100.0
2014-12-16 15:50:00,59.5,59.5,59.25,59.34,187600.0,44.6276,44.6276,44.4401,44.5076,187600.0
2014-12-16 15:55:00,59.34,59.35,59.18,59.25,260700.0,44.5076,44.5151,44.3876,44.4401,260700.0
2014-12-17 09:30:00,59.01,59.3,58.89,58.91,267600.0,44.2601,44.4776,44.1701,44.1851,267600.0
2014-12-17 09:35:00,58.92,59.14,58.66,58.7,84700.0,44.1926,44.3576,43.9976,44.0276,84700.0
2014-12-17 09:40:00,58.7,59.03,58.66,59.01,93400.0,44.0276,44.2751,43.9976,44.2601,93400.0
2014-12-17 09:45:00,59.01,59.04,58.75,58.75,63100.0,44.2601,44.2826,44.0651,44.0651,63100.0
2014-12-17 09:50:00,58.75,58.77,58.35,58.4,235500.0,44.0651,44.0801,43.7651,43.8026,235500.0
2014-12-17 09:55:00,58.4,58.58,58.38,58.44,76200.0,43.8026,43.9376,43.7876,43.8326,76200.0
2014-12-17 10:00:00,58.47,58.55,58.37,58.41,93800.0,43.8551,43.9151,43.7801,43.8101,93800.0
2014-12-17 10:05:00,58.4,58.78,58.4,58.7,118800.0,43.8026,44.0876,43.8026,44.0276,118800.0
2014-12-17 10:10:00,58.7,58.76,58.65,58.71,95200.0,44.0276,44.0726,43.9901,44.0351,95200.0
2014-12-17 10:15:00,58.7,58.7,58.53,58.55,82800.0,44.0276,44.0276,43.9001,43.9151,82800.0
2014-12-17 10:20:00,58.55,58.56,58.47,58.54,99300.0,43.9151,43.9226,43.8551,43.9076,99300.0
2014-12-17 10:25:00,58.55,58.61,58.44,58.47,98800.0,43.9151,43.9601,43.8326,43.8551,98800.0
2014-12-17 10:30:00,58.46,58.47,58.34,58.39,67400.0,43.8476,43.8551,43.7576,43.7951,67400.0
2014-12-17 10:35:00,58.39,58.43,58.32,58.43,91100.0,43.7951,43.8251,43.7426,43.8251,91100.0
2014-12-17 10:40:00,58.43,58.44,58.33,58.4,94900.0,43.8251,43.8326,43.7501,43.8026,94900.0
2014-12-17 10:45:00,58.39,58.42,58.3,58.36,99600.0,43.7951,43.8176,43.7276,43.7726,99600.0
2014-12-17 10:50:00,58.37,58.44,58.36,58.41,62600.0,43.7801,43.8326,43.7726,43.8101,62600.0
2014-12-17 10:55:00,58.41,58.48,58.39,58.47,67500.0,43.8101,43.8626,43.7951,43.8551,67500.0
2014-12-17 11:00:00,58.47,58.49,58.45,58.48,47300.0,43.8551,43.8701,43.8401,43.8626,47300.0
2014-12-17 11:05:00,58.48,58.51,58.42,58.49,59000.0,43.8626,43.8851,43.8176,43.8701,59000.0
2014-12-17 11:10:00,58.5,58.51,58.46,58.5,55100.0,43.8776,43.8851,43.8476,43.8776,55100.0
2014-12-17 11:15:00,58.5,58.59,58.46,58.51,98000.0,43.8776,43.9451,43.8476,43.8851,98000.0
2014-12-17 11:20:00,58.5,58.56,58.44,58.48,105600.0,43.8776,43.9226,43.8326,43.8626,105600.0
2014-12-17 11:25:00,58.48,58.56,58.45,58.56,122000.0,43.8626,43.9226,43.8401,43.9226,122000.0
2014-12-17 11:30:00,58.57,58.63,58.57,58.58,88800.0,43.9301,43.9751,43.9301,43.9376,88800.0
2014-12-17 11:35:00,58.58,58.78,58.58,58.71,171900.0,43.9376,44.0876,43.9376,44.0351,171900.0
2014-12-17 11:40:00,58.71,58.86,58.69,58.69,127900.0,44.0351,44.1476,44.0201,44.0201,127900.0
2014-12-17 11:45:00,58.7,58.76,58.67,58.75,130600.0,44.0276,44.0726,44.0051,44.0651,130600.0
2014-12-17 11:50:00,58.75,58.92,58.73,58.91,127000.0,44.0651,44.1926,44.0501,44.1851,127000.0
2014-12-17 11:55:00,58.91,59.08,58.89,59.05,153700.0,44.1851,44.3126,44.1701,44.2901,153700.0
2014-12-17 12:00:00,59.05,59.06,58.95,59.01,83900.0,44.2901,44.2976,44.2151,44.2601,83900.0
2014-12-17 12:05:00,59.02,59.04,58.93,59.04,57700.0,44.2676,44.2826,44.2001,44.2826,57700.0
2014-12-17 12:10:00,59.04,59.06,58.98,58.98,46500.0,44.2826,44.2976,44.2376,44.2376,46500.0
2014-12-17 12:15:00,58.97,58.99,58.88,58.88,35000.0,44.2301,44.2451,44.1626,44.1626,35000.0
2014-12-17 12:20:00,58.88,58.88,58.81,58.82,51500.0,44.1626,44.1626,44.1101,44.1176,51500.0
2014-12-17 12:25:00,58.81,58.82,58.73,58.76,70600.0,44.1101,44.1176,44.0501,44.0726,70600.0
2014-12-17 12:30:00,58.75,58.87,58.75,58.84,30800.0,44.0651,44.1551,44.0651,44.1326,30800.0
2014-12-17 12:35:00,58.83,58.84,58.74,58.75,27900.0,44.1251,44.1326,44.0576,44.0651,27900.0
2014-12-17 12:40:00,58.76,58.76,58.7,58.72,33000.0,44.0726,44.0726,44.0276,44.0426,33000.0
2014-12-17 12:45:00,58.71,58.72,58.56,58.58,125100.0,44.0351,44.0426,43.9226,43.9376,125100.0
2014-12-17 12:50:00,58.59,58.75,58.58,58.71,86500.0,43.9451,44.0651,43.9376,44.0351,86500.0
2014-12-17 12:55:00,58.71,58.73,58.64,58.73,63500.0,44.0351,44.0501,43.9826,44.0501,63500.0
2014-12-17 13:00:00,58.73,58.84,58.73,58.81,46400.0,44.0501,44.1326,44.0501,44.1101,46400.0
2014-12-17 13:05:00,58.82,58.83,58.76,58.81,52900.0,44.1176,44.1251,44.0726,44.1101,52900.0
2014-12-17 13:10:00,58.81,58.86,58.8,58.85,44300.0,44.1101,44.1476,44.1026,44.1401,44300.0
2014-12-17 13:15:00,58.83,58.93,58.83,58.93,44100.0,44.1251,44.2001,44.1251,44.2001,44100.0
2014-12-17 13:20:00,58.93,58.97,58.87,58.88,40500.0,44.2001,44.2301,44.1551,44.1626,40500.0
2014-12-17 13:25:00,58.87,58.93,58.86,58.92,41800.0,44.1551,44.2001,44.1476,44.1926,41800.0
2014-12-17 13:30:00,58.91,58.97,58.9,58.93,44400.0,44.1851,44.2301,44.1776,44.2001,44400.0
2014-12-17 13:35:00,58.92,58.93,58.86,58.91,41800.0,44.1926,44.2001,44.1476,44.1851,41800.0
2014-12-17 13:40:00,58.9,58.92,58.88,58.89,35900.0,44.1776,44.1926,44.1626,44.1701,35900.0
2014-12-17 13:45:00,58.88,58.95,58.86,58.88,78200.0,44.1626,44.2151,44.1476,44.1626,78200.0
2014-12-17 13:50:00,58.87,58.97,58.87,58.95,35300.0,44.1551,44.2301,44.1551,44.2151,35300.0
2014-12-17 13:55:00,58.96,59.0,58.94,59.0,42000.0,44.2226,44.2526,44.2076,44.2526,42000.0
2014-12-17 14:00:00,59.0,59.56,58.9,59.32,126600.0,44.2526,44.6727,44.1776,44.4926,126600.0
2014-12-17 14:05:00,59.36,59.5,59.23,59.35,171400.0,44.5226,44.6276,44.4251,44.5151,171400.0
2014-12-17 14:10:00,59.35,59.75,59.32,59.64,111600.0,44.5151,44.8152,44.4926,44.7327,111600.0
2014-12-17 14:15:00,59.63,59.69,59.53,59.59,60200.0,44.7252,44.7702,44.6502,44.6952,60200.0
2014-12-17 14:20:00,59.6,59.62,59.54,59.57,57700.0,44.7027,44.7177,44.6577,44.6802,57700.0
2014-12-17 14:25:00,59.57,59.6,59.51,59.52,72100.0,44.6802,44.7027,44.6351,44.6426,72100.0
2014-12-17 14:30:00,59.54,59.56,59.31,59.51,62800.0,44.6577,44.6727,44.4851,44.6351,62800.0
2014-12-17 14:35:00,59.51,59.55,59.45,59.52,74300.0,44.6351,44.6652,44.5901,44.6426,74300.0
2014-12-17 14:40:00,59.52,59.52,59.25,59.37,96400.0,44.6426,44.6426,44.4401,44.5301,96400.0
2014-12-17 14:45:00,59.36,59.38,59.24,59.3,96500.0,44.5226,44.5376,44.4326,44.4776,96500.0
2014-12-17 14:50:00,59.28,59.42,59.27,59.42,36800.0,44.4626,44.5676,44.4551,44.5676,36800.0
2014-12-17 14:55:00,59.43,59.47,59.27,59.32,46200.0,44.5751,44.6051,44.4551,44.4926,46200.0
2014-12-17 15:00:00,59.32,59.35,59.15,59.2,90800.0,44.4926,44.5151,44.3651,44.4026,90800.0
2014-12-17 15:05:00,59.19,59.28,59.18,59.22,58000.0,44.3951,44.4626,44.3876,44.4176,58000.0
2014-12-17 15:10:00,59.2,59.41,59.2,59.4,64200.0,44.4026,44.5601,44.4026,44.5526,64200.0
2014-12-17 15:15:00,59.4,59.52,59.31,59.48,95800.0,44.5526,44.6426,44.4851,44.6126,95800.0
2014-12-17 15:20:00,59.48,59.49,59.4,59.48,75800.0,44.6126,44.6201,44.5526,44.6126,75800.0
2014-12-17 15:25:00,59.49,59.84,59.48,59.82,93000.0,44.6201,44.8827,44.6126,44.8677,93000.0
2014-12-17 15:30:00,59.81,59.83,59.67,59.72,88300.0,44.8602,44.8752,44.7552,44.7927,88300.0
2014-12-17 15:35:00,59.73,59.78,59.64,59.76,87000.0,44.8002,44.8377,44.7327,44.8227,87000.0
2014-12-17 15:40:00,59.76,59.96,59.75,59.84,118100.0,44.8227,44.9727,44.8152,44.8827,118100.0
2014-12-17 15:45:00,59.84,59.91,59.79,59.82,161300.0,44.8827,44.9352,44.8452,44.8677,161300.0
2014-12-17 15:50:00,59.82,59.85,59.65,59.67,178100.0,44.8677,44.8902,44.7402,44.7552,178100.0
2014-12-17 15:55:00,59.68,59.78,59.66,59.74,234800.0,44.7627,44.8377,44.7477,44.8077,234800.0
2014-12-18 09:30:00,60.61,60.89,60.61,60.83,80500.0,45.4602,45.6702,45.4602,45.6252,80500.0
2014-12-18 09:35:00,60.81,61.05,60.67,61.03,73700.0,45.6102,45.7902,45.5052,45.7752,73700.0
2014-12-18 09:40:00,61.04,61.09,60.93,60.98,48900.0,45.7827,45.8202,45.7002,45.7377,48900.0
2014-12-18 09:45:00,60.98,61.03,60.94,61.01,69800.0,45.7377,45.7752,45.7077,45.7602,69800.0
2014-12-18 09:50:00,61.0,61.33,60.96,61.24,103500.0,45.7527,46.0002,45.7227,45.9327,103500.0
2014-12-18 09:55:00,61.26,61.46,61.24,61.46,59600.0,45.9477,46.0977,45.9327,46.0977,59600.0
2014-12-18 10:00:00,61.44,61.55,61.34,61.55,101600.0,46.0827,46.1652,46.0077,46.1652,101600.0
2014-12-18 10:05:00,61.55,61.74,61.47,61.67,68900.0,46.1652,46.3077,46.1052,46.2552,68900.0
2014-12-18 10:10:00,61.68,61.72,61.6,61.61,76600.0,46.2627,46.2927,46.2027,46.2102,76600.0
2014-12-18 10:15:00,61.62,61.71,61.56,61.7,56200.0,46.2177,46.2852,46.1727,46.2777,56200.0
2014-12-18 10:20:00,61.7,61.71,61.54,61.55,77400.0,46.2777,46.2852,46.1577,46.1652,77400.0
2014-12-18 10:25:00,61.54,61.54,61.41,61.47,58500.0,46.1577,46.1577,46.0602,46.1052,58500.0
2014-12-18 10:30:00,61.48,61.6,61.47,61.56,57800.0,46.1127,46.2027,46.1052,46.1727,57800.0
2014-12-18 10:35:00,61.55,61.55,61.34,61.35,46500.0,46.1652,46.1652,46.0077,46.0152,46500.0
2014-12-18 10:40:00,61.35,61.39,61.22,61.23,53900.0,46.0152,46.0452,45.9177,45.9252,53900.0
2014-12-18 10:45:00,61.23,61.31,61.21,61.29,59100.0,45.9252,45.9852,45.9102,45.9702,59100.0
2014-12-18 10:50:00,61.3,61.39,61.29,61.32,45000.0,45.9777,46.0452,45.9702,45.9927,45000.0
2014-12-18 10:55:00,61.31,61.33,61.2,61.22,42000.0,45.9852,46.0002,45.9027,45.9177,42000.0
2014-12-18 11:00:00,61.21,61.23,61.09,61.2,42800.0,45.9102,45.9252,45.8202,45.9027,42800.0
2014-12-18 11:05:00,61.21,61.26,61.1,61.14,31800.0,45.9102,45.9477,45.8277,45.8577,31800.0
2014-12-18 11:10:00,61.13,61.18,61.09,61.11,27700.0,45.8502,45.8877,45.8202,45.8352,27700.0
2014-12-18 11:15:00,61.12,61.28,61.11,61.28,28100.0,45.8427,45.9627,45.8352,45.9627,28100.0
2014-12-18 11:20:00,61.28,61.32,61.24,61.29,46000.0,45.9627,45.9927,45.9327,45.9702,46000.0
2014-12-18 11:25:00,61.29,61.42,61.29,61.36,44900.0,45.9702,46.0677,45.9702,46.0227,44900.0
2014-12-18 11:30:00,61.36,61.41,61.25,61.29,73400.0,46.0227,46.0602,45.9402,45.9702,73400.0
2014-12-18 11:35:00,61.3,61.39,61.25,61.32,28600.0,45.9777,46.0452,45.9402,45.9927,28600.0
2014-12-18 11:40:00,61.32,61.36,61.28,61.32,28400.0,45.9927,46.0227,45.9627,45.9927,28400.0
2014-12-18 11:45:00,61.32,61.35,61.27,61.3,36700.0,45.9927,46.0152,45.9552,45.9777,36700.0
2014-12-18 11:50:00,61.31,61.44,61.31,61.43,43400.0,45.9852,46.0827,45.9852,46.0752,43400.0
2014-12-18 11:55:00,61.43,61.49,61.37,61.49,35000.0,46.0752,46.1202,46.0302,46.1202,35000.0
2014-12-18 12:00:00,61.48,61.48,61.38,61.41,33500.0,46.1127,46.1127,46.0377,46.0602,33500.0
2014-12-18 12:05:00,61.41,61.59,61.41,61.57,76700.0,46.0602,46.1952,46.0602,46.1802,76700.0
2014-12-18 12:10:00,61.56,61.65,61.55,61.55,43800.0,46.1727,46.2402,46.1652,46.1652,43800.0
2014-12-18 12:15:00,61.55,61.7,61.55,61.69,73100.0,46.1652,46.2777,46.1652,46.2702,73100.0
2014-12-18 12:20:00,61.69,61.69,61.54,61.65,24800.0,46.2702,46.2702,46.1577,46.2402,24800.0
2014-12-18 12:25:00,61.65,61.7,61.61,61.62,35700.0,46.2402,46.2777,46.2102,46.2177,35700.0
2014-12-18 12:30:00,61.62,61.73,61.59,61.7,38300.0,46.2177,46.3002,46.1952,46.2777,38300.0
2014-12-18 12:35:00,61.7,61.75,61.66,61.73,29400.0,46.2777,46.3152,46.2477,46.3002,29400.0
2014-12-18 12:40:00,61.73,61.8,61.72,61.8,36000.0,46.3002,46.3528,46.2927,46.3528,36000.0
2014-12-18 12:45:00,61.79,61.86,61.76,61.84,42100.0,46.3453,46.3978,46.3227,46.3828,42100.0
2014-12-18 12:50:00,61.85,61.86,61.8,61.85,36000.0,46.3903,46.3978,46.3528,46.3903,36000.0
2014-12-18 12:55:00,61.85,61.94,61.83,61.94,37600.0,46.3903,46.4578,46.3753,46.4578,37600.0
2014-12-18 13:00:00,61.93,61.94,61.84,61.9,56700.0,46.4503,46.4578,46.3828,46.4278,56700.0
2014-12-18 13:05:00,61.91,61.93,61.8,61.8,38800.0,46.4353,46.4503,46.3528,46.3528,38800.0
2014-12-18 13:10:00,61.8,61.85,61.8,61.81,26500.0,46.3528,46.3903,46.3528,46.3603,26500.0
2014-12-18 13:15:00,61.81,61.89,61.78,61.79,27300.0,46.3603,46.4203,46.3378,46.3453,27300.0
2014-12-18 13:20:00,61.79,61.85,61.79,61.8,30900.0,46.3453,46.3903,46.3453,46.3528,30900.0
2014-12-18 13:25:00,61.81,61.88,61.75,61.87,56400.0,46.3603,46.4128,46.3152,46.4053,56400.0
2014-12-18 13:30:00,61.87,61.95,61.85,61.87,26000.0,46.4053,46.4653,46.3903,46.4053,26000.0
2014-12-18 13:35:00,61.87,61.88,61.81,61.83,23200.0,46.4053,46.4128,46.3603,46.3753,23200.0
2014-12-18 13:40:00,61.82,61.85,61.76,61.77,26700.0,46.3678,46.3903,46.3227,46.3303,26700.0
2014-12-18 13:45:00,61.77,61.83,61.76,61.76,24500.0,46.3303,46.3753,46.3227,46.3227,24500.0
2014-12-18 13:50:00,61.76,61.85,61.76,61.82,20800.0,46.3227,46.3903,46.3227,46.3678,20800.0
2014-12-18 13:55:00,61.82,61.82,61.74,61.78,38000.0,46.3678,46.3678,46.3077,46.3378,38000.0
2014-12-18 14:00:00,61.79,61.8,61.7,61.72,75300.0,46.3453,46.3528,46.2777,46.2927,75300.0
2014-12-18 14:05:00,61.73,61.73,61.64,61.67,46700.0,46.3002,46.3002,46.2327,46.2552,46700.0
2014-12-18 14:10:00,61.66,61.69,61.56,61.58,80700.0,46.2477,46.2702,46.1727,46.1877,80700.0
2014-12-18 14:15:00,61.58,61.62,61.55,61.6,37500.0,46.1877,46.2177,46.1652,46.2027,37500.0
2014-12-18 14:20:00,61.6,61.6,61.49,61.51,31800.0,46.2027,46.2027,46.1202,46.1352,31800.0
2014-12-18 14:25:00,61.51,61.56,61.39,61.4,60400.0,46.1352,46.1727,46.0452,46.0527,60400.0
2014-12-18 14:30:00,61.4,61.41,61.32,61.33,58900.0,46.0527,46.0602,45.9927,46.0002,58900.0
2014-12-18 14:35:00,61.33,61.33,61.17,61.24,114600.0,46.0002,46.0002,45.8802,45.9327,114600.0
2014-12-18 14:40:00,61.24,61.29,61.21,61.23,41900.0,45.9327,45.9702,45.9102,45.9252,41900.0
2014-12-18 14:45:00,61.23,61.3,61.22,61.29,42200.0,45.9252,45.9777,45.9177,45.9702,42200.0
2014-12-18 14:50:00,61.3,61.47,61.28,61.45,69900.0,45.9777,46.1052,45.9627,46.0902,69900.0
2014-12-18 14:55:00,61.44,61.53,61.42,61.46,44200.0,46.0827,46.1502,46.0677,46.0977,44200.0
2014-12-18 15:00:00,61.46,61.5,61.42,61.47,57200.0,46.0977,46.1277,46.0677,46.1052,57200.0
2014-12-18 15:05:00,61.47,61.58,61.46,61.55,77700.0,46.1052,46.1877,46.0977,46.1652,77700.0
2014-12-18 15:10:00,61.55,61.67,61.53,61.64,45900.0,46.1652,46.2552,46.1502,46.2327,45900.0
2014-12-18 15:15:00,61.65,61.66,61.58,61.66,47900.0,46.2402,46.2477,46.1877,46.2477,47900.0
2014-12-18 15:20:00,61.65,61.69,61.61,61.66,84200.0,46.2402,46.2702,46.2102,46.2477,84200.0
2014-12-18 15:25:00,61.67,61.68,61.6,61.65,66300.0,46.2552,46.2627,46.2027,46.2402,66300.0
2014-12-18 15:30:00,61.64,61.72,61.6,61.63,90100.0,46.2327,46.2927,46.2027,46.2252,90100.0
2014-12-18 15:35:00,61.64,61.73,61.63,61.71,123700.0,46.2327,46.3002,46.2252,46.2852,123700.0
2014-12-18 15:40:00,61.71,61.76,61.66,61.68,125200.0,46.2852,46.3227,46.2477,46.2627,125200.0
2014-12-18 15:45:00,61.67,61.78,61.65,61.76,161600.0,46.2552,46.3378,46.2402,46.3227,161600.0
2014-12-18 15:50:00,61.76,61.9,61.76,61.89,146900.0,46.3227,46.4278,46.3227,46.4203,146900.0
2014-12-18 15:55:00,61.89,62.0,61.86,62.0,224100.0,46.4203,46.5028,46.3978,46.5028,224100.0
2014-12-19 09:30:00,62.02,62.25,61.71,62.2,964400.0,46.5178,46.6903,46.2852,46.6528,964400.0
2014-12-19 09:35:00,62.2,62.39,62.12,62.17,45800.0,46.6528,46.7953,46.5928,46.6303,45800.0
2014-12-19 09:40:00,62.18,62.26,62.17,62.19,37500.0,46.6378,46.6978,46.6303,46.6453,37500.0
2014-12-19 09:45:00,62.19,62.44,62.15,62.41,36700.0,46.6453,46.8328,46.6153,46.8103,36700.0
2014-12-19 09:50:00,62.43,62.44,62.28,62.35,55900.0,46.8253,46.8328,46.7128,46.7653,55900.0
2014-12-19 09:55:00,62.36,62.62,62.33,62.62,40800.0,46.7728,46.9678,46.7503,46.9678,40800.0
2014-12-19 10:00:00,62.66,62.68,62.47,62.61,49400.0,46.9978,47.0128,46.8553,46.9603,49400.0
2014-12-19 10:05:00,62.61,62.77,62.6,62.65,95100.0,46.9603,47.0803,46.9528,46.9903,95100.0
2014-12-19 10:10:00,62.64,62.64,62.45,62.54,47800.0,46.9828,46.9828,46.8403,46.9078,47800.0
2014-12-19 10:15:00,62.52,62.54,62.32,62.34,39400.0,46.8928,46.9078,46.7428,46.7578,39400.0
2014-12-19 10:20:00,62.33,62.38,62.25,62.37,44000.0,46.7503,46.7878,46.6903,46.7803,44000.0
2014-12-19 10:25:00,62.38,62.39,62.24,62.25,42100.0,46.7878,46.7953,46.6828,46.6903,42100.0
2014-12-19 10:30:00,62.26,62.33,62.23,62.32,56400.0,46.6978,46.7503,46.6753,46.7428,56400.0
2014-12-19 10:35:00,62.33,62.41,62.31,62.41,53500.0,46.7503,46.8103,46.7353,46.8103,53500.0
2014-12-19 10:40:00,62.41,62.59,62.41,62.52,57300.0,46.8103,46.9453,46.8103,46.8928,57300.0
2014-12-19 10:45:00,62.52,62.52,62.37,62.38,25900.0,46.8928,46.8928,46.7803,46.7878,25900.0
2014-12-19 10:50:00,62.39,62.44,62.36,62.41,49000.0,46.7953,46.8328,46.7728,46.8103,49000.0
2014-12-19 10:55:00,62.41,62.46,62.39,62.43,34800.0,46.8103,46.8478,46.7953,46.8253,34800.0
2014-12-19 11:00:00,62.43,62.46,62.4,62.44,29700.0,46.8253,46.8478,46.8028,46.8328,29700.0
2014-12-19 11:05:00,62.43,62.51,62.4,62.47,77900.0,46.8253,46.8853,46.8028,46.8553,77900.0
2014-12-19 11:10:00,62.46,62.48,62.43,62.44,25400.0,46.8478,46.8628,46.8253,46.8328,25400.0
2014-12-19 11:15:00,62.44,62.5,62.41,62.41,33400.0,46.8328,46.8778,46.8103,46.8103,33400.0
2014-12-19 11:20:00,62.4,62.5,62.4,62.48,34800.0,46.8028,46.8778,46.8028,46.8628,34800.0
2014-12-19 11:25:00,62.48,62.56,62.45,62.49,29600.0,46.8628,46.9228,46.8403,46.8703,29600.0
2014-12-19 11:30:00,62.49,62.51,62.43,62.45,37000.0,46.8703,46.8853,46.8253,46.8403,37000.0
2014-12-19 11:35:00,62.46,62.48,62.41,62.45,39100.0,46.8478,46.8628,46.8103,46.8403,39100.0
2014-12-19 11:40:00,62.46,62.5,62.43,62.45,33700.0,46.8478,46.8778,46.8253,46.8403,33700.0
2014-12-19 11:45:00,62.46,62.46,62.39,62.4,20200.0,46.8478,46.8478,46.7953,46.8028,20200.0
2014-12-19 11:50:00,62.4,62.44,62.36,62.44,17000.0,46.8028,46.8328,46.7728,46.8328,17000.0
2014-12-19 11:55:00,62.43,62.48,62.41,62.44,40200.0,46.8253,46.8628,46.8103,46.8328,40200.0
2014-12-19 12:00:00,62.44,62.44,62.37,62.42,23500.0,46.8328,46.8328,46.7803,46.8178,23500.0
2014-12-19 12:05:00,62.41,62.42,62.36,62.37,18900.0,46.8103,46.8178,46.7728,46.7803,18900.0
2014-12-19 12:10:00,62.36,62.4,62.33,62.38,19900.0,46.7728,46.8028,46.7503,46.7878,19900.0
2014-12-19 12:15:00,62.38,62.46,62.35,62.36,27200.0,46.7878,46.8478,46.7653,46.7728,27200.0
2014-12-19 12:20:00,62.35,62.39,62.26,62.26,21500.0,46.7653,46.7953,46.6978,46.6978,21500.0
2014-12-19 12:25:00,62.26,62.3,62.22,62.23,22400.0,46.6978,46.7278,46.6678,46.6753,22400.0
2014-12-19 12:30:00,62.23,62.23,62.16,62.19,24000.0,46.6753,46.6753,46.6228,46.6453,24000.0
2014-12-19 12:35:00,62.19,62.21,62.13,62.19,17900.0,46.6453,46.6603,46.6003,46.6453,17900.0
2014-12-19 12:40:00,62.19,62.2,62.15,62.19,14300.0,46.6453,46.6528,46.6153,46.6453,14300.0
2014-12-19 12:45:00,62.2,62.22,62.13,62.19,19200.0,46.6528,46.6678,46.6003,46.6453,19200.0
2014-12-19 12:50:00,62.19,62.24,62.16,62.17,15400.0,46.6453,46.6828,46.6228,46.6303,15400.0
2014-12-19 12:55:00,62.17,62.18,62.12,62.12,33800.0,46.6303,46.6378,46.5928,46.5928,33800.0
2014-12-19 13:00:00,62.13,62.14,62.05,62.07,113300.0,46.6003,46.6078,46.5403,46.5553,113300.0
2014-12-19 13:05:00,62.07,62.09,62.05,62.05,27100.0,46.5553,46.5703,46.5403,46.5403,27100.0
2014-12-19 13:10:00,62.04,62.05,61.98,62.05,44400.0,46.5328,46.5403,46.4878,46.5403,44400.0
2014-12-19 13:15:00,62.05,62.05,62.0,62.02,51500.0,46.5403,46.5403,46.5028,46.5178,51500.0
2014-12-19 13:20:00,62.01,62.02,61.96,61.99,19000.0,46.5103,46.5178,46.4728,46.4953,19000.0
2014-12-19 13:25:00,61.99,62.03,61.99,61.99,32200.0,46.4953,46.5253,46.4953,46.4953,32200.0
2014-12-19 13:30:00,62.01,62.1,62.0,62.01,87100.0,46.5103,46.5778,46.5028,46.5103,87100.0
2014-12-19 13:35:00,62.0,62.03,61.97,62.02,25800.0,46.5028,46.5253,46.4803,46.5178,25800.0
2014-12-19 13:40:00,62.03,62.11,62.03,62.04,41400.0,46.5253,46.5853,46.5253,46.5328,41400.0
2014-12-19 13:45:00,62.04,62.07,62.02,62.04,34000.0,46.5328,46.5553,46.5178,46.5328,34000.0
2014-12-19 13:50:00,62.04,62.12,62.04,62.12,34300.0,46.5328,46.5928,46.5328,46.5928,34300.0
2014-12-19 13:55:00,62.11,62.12,62.04,62.11,31100.0,46.5853,46.5928,46.5328,46.5853,31100.0
2014-12-19 14:00:00,62.1,62.14,62.06,62.07,24400.0,46.5778,46.6078,46.5478,46.5553,24400.0
2014-12-19 14:05:00,62.06,62.1,62.05,62.08,39000.0,46.5478,46.5778,46.5403,46.5628,39000.0
2014-12-19 14:10:00,62.09,62.14,62.08,62.09,28200.0,46.5703,46.6078,46.5628,46.5703,28200.0
2014-12-19 14:15:00,62.09,62.11,61.99,62.0,113200.0,46.5703,46.5853,46.4953,46.5028,113200.0
2014-12-19 14:20:00,62.0,62.01,61.92,61.96,32500.0,46.5028,46.5103,46.4428,46.4728,32500.0
2014-12-19 14:25:00,61.96,61.97,61.95,61.96,38400.0,46.4728,46.4803,46.4653,46.4728,38400.0
2014-12-19 14:30:00,61.97,62.01,61.97,61.99,43200.0,46.4803,46.5103,46.4803,46.4953,43200.0
2014-12-19 14:35:00,62.0,62.08,62.0,62.08,32300.0,46.5028,46.5628,46.5028,46.5628,32300.0
2014-12-19 14:40:00,62.08,62.12,62.05,62.1,51400.0,46.5628,46.5928,46.5403,46.5778,51400.0
2014-12-19 14:45:00,62.11,62.14,62.08,62.13,41700.0,46.5853,46.6078,46.5628,46.6003,41700.0
2014-12-19 14:50:00,62.14,62.22,62.14,62.21,38800.0,46.6078,46.6678,46.6078,46.6603,38800.0
2014-12-19 14:55:00,62.23,62.26,62.18,62.22,105500.0,46.6753,46.6978,46.6378,46.6678,105500.0
2014-12-19 15:00:00,62.22,62.26,62.16,62.16,50500.0,46.6678,46.6978,46.6228,46.6228,50500.0
2014-12-19 15:05:00,62.16,62.16,62.08,62.12,99300.0,46.6228,46.6228,46.5628,46.5928,99300.0
2014-12-19 15:10:00,62.12,62.19,62.03,62.17,40400.0,46.5928,46.6453,46.5253,46.6303,40400.0
2014-12-19 15:15:00,62.16,62.23,62.15,62.23,49000.0,46.6228,46.6753,46.6153,46.6753,49000.0
2014-12-19 15:20:00,62.23,62.25,62.16,62.17,32000.0,46.6753,46.6903,46.6228,46.6303,32000.0
2014-12-19 15:25:00,62.17,62.22,62.13,62.2,35500.0,46.6303,46.6678,46.6003,46.6528,35500.0
2014-12-19 15:30:00,62.2,62.29,62.18,62.26,52300.0,46.6528,46.7203,46.6378,46.6978,52300.0
2014-12-19 15:35:00,62.26,62.34,62.23,62.27,72900.0,46.6978,46.7578,46.6753,46.7053,72900.0
2014-12-19 15:40:00,62.28,62.35,62.24,62.29,78100.0,46.7128,46.7653,46.6828,46.7203,78100.0
2014-12-19 15:45:00,62.3,62.33,62.24,62.24,127700.0,46.7278,46.7503,46.6828,46.6828,127700.0
2014-12-19 15:50:00,62.24,62.25,62.18,62.18,161100.0,46.6828,46.6903,46.6378,46.6378,161100.0
2014-12-19 15:55:00,62.18,62.35,62.18,62.31,286900.0,46.6378,46.7653,46.6378,46.7353,286900.0
2014-12-22 09:30:00,62.48,62.82,62.35,62.53,55000.0,46.8628,47.1178,46.7653,46.9003,55000.0
2014-12-22 09:35:00,62.48,62.59,62.41,62.41,21900.0,46.8628,46.9453,46.8103,46.8103,21900.0
2014-12-22 09:40:00,62.42,62.42,62.12,62.29,30100.0,46.8178,46.8178,46.5928,46.7203,30100.0
2014-12-22 09:45:00,62.28,62.4,62.27,62.36,12200.0,46.7128,46.8028,46.7053,46.7728,12200.0
2014-12-22 09:50:00,62.34,62.42,62.33,62.39,18000.0,46.7578,46.8178,46.7503,46.7953,18000.0
2014-12-22 09:55:00,62.38,62.43,62.31,62.42,13500.0,46.7878,46.8253,46.7353,46.8178,13500.0
2014-12-22 10:00:00,62.42,62.48,62.23,62.43,57900.0,46.8178,46.8628,46.6753,46.8253,57900.0
2014-12-22 10:05:00,62.43,62.49,62.37,62.44,24300.0,46.8253,46.8703,46.7803,46.8328,24300.0
2014-12-22 10:10:00,62.44,62.53,62.41,62.5,31100.0,46.8328,46.9003,46.8103,46.8778,31100.0
2014-12-22 10:15:00,62.51,62.57,62.45,62.53,19100.0,46.8853,46.9303,46.8403,46.9003,19100.0
2014-12-22 10:20:00,62.52,62.55,62.48,62.53,24600.0,46.8928,46.9153,46.8628,46.9003,24600.0
2014-12-22 10:25:00,62.53,62.55,62.46,62.5,17900.0,46.9003,46.9153,46.8478,46.8778,17900.0
2014-12-22 10:30:00,62.49,62.53,62.46,62.47,16900.0,46.8703,46.9003,46.8478,46.8553,16900.0
2014-12-22 10:35:00,62.48,62.5,62.45,62.46,18400.0,46.8628,46.8778,46.8403,46.8478,18400.0
2014-12-22 10:40:00,62.47,62.47,62.38,62.39,22100.0,46.8553,46.8553,46.7878,46.7953,22100.0
2014-12-22 10:45:00,62.39,62.43,62.35,62.38,41000.0,46.7953,46.8253,46.7653,46.7878,41000.0
2014-12-22 10:50:00,62.4,62.43,62.37,62.39,64300.0,46.8028,46.8253,46.7803,46.7953,64300.0
2014-12-22 10:55:00,62.37,62.41,62.33,62.34,20900.0,46.7803,46.8103,46.7503,46.7578,20900.0
2014-12-22 11:00:00,62.34,62.34,62.22,62.24,24300.0,46.7578,46.7578,46.6678,46.6828,24300.0
2014-12-22 11:05:00,62.25,62.25,62.16,62.17,22700.0,46.6903,46.6903,46.6228,46.6303,22700.0
2014-12-22 11:10:00,62.17,62.25,62.17,62.21,18700.0,46.6303,46.6903,46.6303,46.6603,18700.0
2014-12-22 11:15:00,62.21,62.24,62.19,62.23,14200.0,46.6603,46.6828,46.6453,46.6753,14200.0
2014-12-22 11:20:00,62.23,62.27,62.21,62.23,18100.0,46.6753,46.7053,46.6603,46.6753,18100.0
2014-12-22 11:25:00,62.21,62.26,62.17,62.25,40300.0,46.6603,46.6978,46.6303,46.6903,40300.0
2014-12-22 11:30:00,62.25,62.27,62.24,62.26,10400.0,46.6903,46.7053,46.6828,46.6978,10400.0
2014-12-22 11:35:00,62.26,62.27,62.19,62.2,18300.0,46.6978,46.7053,46.6453,46.6528,18300.0
2014-12-22 11:40:00,62.19,62.25,62.17,62.24,17500.0,46.6453,46.6903,46.6303,46.6828,17500.0
2014-12-22 11:45:00,62.25,62.26,62.2,62.21,34300.0,46.6903,46.6978,46.6528,46.6603,34300.0
2014-12-22 11:50:00,62.21,62.23,62.16,62.18,14900.0,46.6603,46.6753,46.6228,46.6378,14900.0
2014-12-22 11:55:00,62.18,62.19,62.14,62.18,17800.0,46.6378,46.6453,46.6078,46.6378,17800.0
2014-12-22 12:00:00,62.18,62.19,62.12,62.14,21700.0,46.6378,46.6453,46.5928,46.6078,21700.0
2014-12-22 12:05:00,62.14,62.26,62.14,62.26,16700.0,46.6078,46.6978,46.6078,46.6978,16700.0
2014-12-22 12:10:00,62.26,62.29,62.24,62.26,21800.0,46.6978,46.7203,46.6828,46.6978,21800.0
2014-12-22 12:15:00,62.26,62.29,62.23,62.24,18900.0,46.6978,46.7203,46.6753,46.6828,18900.0
2014-12-22 12:20:00,62.24,62.28,62.22,62.28,10200.0,46.6828,46.7128,46.6678,46.7128,10200.0
2014-12-22 12:25:00,62.29,62.33,62.29,62.32,18100.0,46.7203,46.7503,46.7203,46.7428,18100.0
2014-12-22 12:30:00,62.32,62.33,62.25,62.26,44900.0,46.7428,46.7503,46.6903,46.6978,44900.0
2014-12-22 12:35:00,62.26,62.27,62.2,62.27,15300.0,46.6978,46.7053,46.6528,46.7053,15300.0
2014-12-22 12:40:00,62.28,62.32,62.27,62.3,15400.0,46.7128,46.7428,46.7053,46.7278,15400.0
2014-12-22 12:45:00,62.32,62.42,62.31,62.41,27800.0,46.7428,46.8178,46.7353,46.8103,27800.0
2014-12-22 12:50:00,62.41,62.42,62.33,62.35,21500.0,46.8103,46.8178,46.7503,46.7653,21500.0
2014-12-22 12:55:00,62.36,62.41,62.35,62.38,18600.0,46.7728,46.8103,46.7653,46.7878,18600.0
2014-12-22 13:00:00,62.38,62.45,62.38,62.43,15300.0,46.7878,46.8403,46.7878,46.8253,15300.0
2014-12-22 13:05:00,62.44,62.47,62.44,62.46,22100.0,46.8328,46.8553,46.8328,46.8478,22100.0
2014-12-22 13:10:00,62.47,62.48,62.42,62.45,23600.0,46.8553,46.8628,46.8178,46.8403,23600.0
2014-12-22 13:15:00,62.46,62.5,62.44,62.47,16800.0,46.8478,46.8778,46.8328,46.8553,16800.0
2014-12-22 13:20:00,62.47,62.49,62.46,62.48,13500.0,46.8553,46.8703,46.8478,46.8628,13500.0
2014-12-22 13:25:00,62.47,62.5,62.45,62.45,14600.0,46.8553,46.8778,46.8403,46.8403,14600.0
2014-12-22 13:30:00,62.47,62.47,62.42,62.44,23000.0,46.8553,46.8553,46.8178,46.8328,23000.0
2014-12-22 13:35:00,62.44,62.48,62.41,62.41,23800.0,46.8328,46.8628,46.8103,46.8103,23800.0
2014-12-22 13:40:00,62.41,62.46,62.39,62.39,103500.0,46.8103,46.8478,46.7953,46.7953,103500.0
2014-12-22 13:45:00,62.4,62.41,62.38,62.39,29500.0,46.8028,46.8103,46.7878,46.7953,29500.0
2014-12-22 13:50:00,62.38,62.38,62.29,62.29,33600.0,46.7878,46.7878,46.7203,46.7203,33600.0
2014-12-22 13:55:00,62.29,62.31,62.25,62.31,27100.0,46.7203,46.7353,46.6903,46.7353,27100.0
2014-12-22 14:00:00,62.32,62.35,62.31,62.34,11600.0,46.7428,46.7653,46.7353,46.7578,11600.0
2014-12-22 14:05:00,62.35,62.35,62.31,62.34,17800.0,46.7653,46.7653,46.7353,46.7578,17800.0
2014-12-22 14:10:00,62.34,62.36,62.3,62.32,21000.0,46.7578,46.7728,46.7278,46.7428,21000.0
2014-12-22 14:15:00,62.33,62.37,62.32,62.32,16600.0,46.7503,46.7803,46.7428,46.7428,16600.0
2014-12-22 14:20:00,62.32,62.34,62.3,62.3,18200.0,46.7428,46.7578,46.7278,46.7278,18200.0
2014-12-22 14:25:00,62.3,62.32,62.27,62.28,21700.0,46.7278,46.7428,46.7053,46.7128,21700.0
2014-12-22 14:30:00,62.28,62.4,62.28,62.4,14800.0,46.7128,46.8028,46.7128,46.8028,14800.0
2014-12-22 14:35:00,62.39,62.41,62.36,62.4,14400.0,46.7953,46.8103,46.7728,46.8028,14400.0
2014-12-22 14:40:00,62.4,62.44,62.38,62.44,14000.0,46.8028,46.8328,46.7878,46.8328,14000.0
2014-12-22 14:45:00,62.44,62.48,62.43,62.47,17300.0,46.8328,46.8628,46.8253,46.8553,17300.0
2014-12-22 14:50:00,62.47,62.49,62.46,62.49,22600.0,46.8553,46.8703,46.8478,46.8703,22600.0
2014-12-22 14:55:00,62.49,62.52,62.46,62.5,25800.0,46.8703,46.8928,46.8478,46.8778,25800.0
2014-12-22 15:00:00,62.5,62.59,62.5,62.57,31600.0,46.8778,46.9453,46.8778,46.9303,31600.0
2014-12-22 15:05:00,62.58,62.61,62.57,62.58,20200.0,46.9378,46.9603,46.9303,46.9378,20200.0
2014-12-22 15:10:00,62.58,62.6,62.54,62.54,15700.0,46.9378,46.9528,46.9078,46.9078,15700.0
2014-12-22 15:15:00,62.54,62.57,62.5,62.52,61500.0,46.9078,46.9303,46.8778,46.8928,61500.0
2014-12-22 15:20:00,62.52,62.61,62.51,62.61,62200.0,46.8928,46.9603,46.8853,46.9603,62200.0
2014-12-22 15:25:00,62.61,62.62,62.53,62.61,43000.0,46.9603,46.9678,46.9003,46.9603,43000.0
2014-12-22 15:30:00,62.61,62.7,62.61,62.66,40600.0,46.9603,47.0278,46.9603,46.9978,40600.0
2014-12-22 15:35:00,62.66,62.7,62.62,62.65,49900.0,46.9978,47.0278,46.9678,46.9903,49900.0
2014-12-22 15:40:00,62.65,62.66,62.59,62.64,65700.0,46.9903,46.9978,46.9453,46.9828,65700.0
2014-12-22 15:45:00,62.64,62.67,62.55,62.61,102900.0,46.9828,47.0053,46.9153,46.9603,102900.0
2014-12-22 15:50:00,62.62,62.63,62.51,62.56,88600.0,46.9678,46.9753,46.8853,46.9228,88600.0
2014-12-22 15:55:00,62.56,62.62,62.52,62.61,89300.0,46.9228,46.9678,46.8928,46.9603,89300.0
2014-12-23 09:30:00,62.83,62.89,62.73,62.86,85100.0,47.1253,47.1703,47.0503,47.1478,85100.0
2014-12-23 09:35:00,62.87,63.0,62.85,62.95,29000.0,47.1553,47.2528,47.1403,47.2153,29000.0
2014-12-23 09:40:00,62.98,63.1,62.97,63.08,25300.0,47.2378,47.3278,47.2303,47.3128,25300.0
2014-12-23 09:45:00,63.08,63.2,63.05,63.17,74100.0,47.3128,47.4028,47.2903,47.3803,74100.0
2014-12-23 09:50:00,63.17,63.2,63.09,63.2,32200.0,47.3803,47.4028,47.3203,47.4028,32200.0
2014-12-23 09:55:00,63.19,63.29,63.16,63.22,25700.0,47.3953,47.4703,47.3728,47.4178,25700.0
2014-12-23 10:00:00,63.25,63.28,63.14,63.27,37700.0,47.4403,47.4628,47.3578,47.4553,37700.0
2014-12-23 10:05:00,63.27,63.38,63.26,63.35,58400.0,47.4553,47.5378,47.4478,47.5153,58400.0
2014-12-23 10:10:00,63.35,63.41,63.32,63.32,59400.0,47.5153,47.5603,47.4928,47.4928,59400.0
2014-12-23 10:15:00,63.31,63.38,63.27,63.27,45300.0,47.4853,47.5378,47.4553,47.4553,45300.0
2014-12-23 10:20:00,63.28,63.36,63.27,63.34,25200.0,47.4628,47.5228,47.4553,47.5078,25200.0
2014-12-23 10:25:00,63.34,63.38,63.32,63.35,22700.0,47.5078,47.5378,47.4928,47.5153,22700.0
2014-12-23 10:30:00,63.35,63.35,63.21,63.34,63000.0,47.5153,47.5153,47.4103,47.5078,63000.0
2014-12-23 10:35:00,63.34,63.37,63.29,63.31,42100.0,47.5078,47.5303,47.4703,47.4853,42100.0
2014-12-23 10:40:00,63.3,63.33,63.27,63.3,34800.0,47.4778,47.5003,47.4553,47.4778,34800.0
2014-12-23 10:45:00,63.3,63.31,63.22,63.26,35900.0,47.4778,47.4853,47.4178,47.4478,35900.0
2014-12-23 10:50:00,63.27,63.28,63.14,63.27,28300.0,47.4553,47.4628,47.3578,47.4553,28300.0
2014-12-23 10:55:00,63.26,63.31,63.16,63.23,35800.0,47.4478,47.4853,47.3728,47.4253,35800.0
2014-12-23 11:00:00,63.23,63.23,63.12,63.13,37500.0,47.4253,47.4253,47.3428,47.3503,37500.0
2014-12-23 11:05:00,63.14,63.16,63.05,63.05,28800.0,47.3578,47.3728,47.2903,47.2903,28800.0
2014-12-23 11:10:00,63.05,63.11,63.03,63.07,34300.0,47.2903,47.3353,47.2753,47.3053,34300.0
2014-12-23 11:15:00,63.07,63.1,63.0,63.06,21200.0,47.3053,47.3278,47.2528,47.2978,21200.0
2014-12-23 11:20:00,63.07,63.07,63.03,63.05,31700.0,47.3053,47.3053,47.2753,47.2903,31700.0
2014-12-23 11:25:00,63.04,63.06,62.99,63.0,33000.0,47.2828,47.2978,47.2453,47.2528,33000.0
2014-12-23 11:30:00,63.01,63.07,63.0,63.05,27100.0,47.2603,47.3053,47.2528,47.2903,27100.0
2014-12-23 11:35:00,63.05,63.11,63.02,63.11,28100.0,47.2903,47.3353,47.2678,47.3353,28100.0
2014-12-23 11:40:00,63.11,63.14,63.08,63.14,22600.0,47.3353,47.3578,47.3128,47.3578,22600.0
2014-12-23 11:45:00,63.14,63.15,63.08,63.09,18800.0,47.3578,47.3653,47.3128,47.3203,18800.0
2014-12-23 11:50:00,63.1,63.1,63.02,63.05,14100.0,47.3278,47.3278,47.2678,47.2903,14100.0
2014-12-23 11:55:00,63.04,63.1,62.99,62.99,45400.0,47.2828,47.3278,47.2453,47.2453,45400.0
2014-12-23 12:00:00,62.99,63.06,62.96,63.01,17400.0,47.2453,47.2978,47.2228,47.2603,17400.0
2014-12-23 12:05:00,63.02,63.05,63.0,63.01,18000.0,47.2678,47.2903,47.2528,47.2603,18000.0
2014-12-23 12:10:00,63.02,63.03,62.99,63.01,16000.0,47.2678,47.2753,47.2453,47.2603,16000.0
2014-12-23 12:15:00,63.0,63.12,62.98,63.11,16700.0,47.2528,47.3428,47.2378,47.3353,16700.0
2014-12-23 12:20:00,63.11,63.12,63.07,63.09,15700.0,47.3353,47.3428,47.3053,47.3203,15700.0
2014-12-23 12:25:00,63.1,63.11,63.05,63.06,13300.0,47.3278,47.3353,47.2903,47.2978,13300.0
2014-12-23 12:30:00,63.06,63.07,62.97,62.97,24400.0,47.2978,47.3053,47.2303,47.2303,24400.0
2014-12-23 12:35:00,62.98,63.0,62.96,62.98,37600.0,47.2378,47.2528,47.2228,47.2378,37600.0
2014-12-23 12:40:00,62.98,63.02,62.94,62.95,24200.0,47.2378,47.2678,47.2078,47.2153,24200.0
2014-12-23 12:45:00,62.96,63.0,62.95,62.99,16400.0,47.2228,47.2528,47.2153,47.2453,16400.0
2014-12-23 12:50:00,63.0,63.0,62.96,62.97,26300.0,47.2528,47.2528,47.2228,47.2303,26300.0
2014-12-23 12:55:00,62.98,62.99,62.96,62.96,9600.0,47.2378,47.2453,47.2228,47.2228,9600.0
2014-12-23 13:00:00,62.97,63.0,62.96,62.99,9600.0,47.2303,47.2528,47.2228,47.2453,9600.0
2014-12-23 13:05:00,63.0,63.0,62.92,62.93,20400.0,47.2528,47.2528,47.1928,47.2003,20400.0
2014-12-23 13:10:00,62.94,63.01,62.93,62.99,19100.0,47.2078,47.2603,47.2003,47.2453,19100.0
2014-12-23 13:15:00,63.0,63.0,62.96,62.99,17300.0,47.2528,47.2528,47.2228,47.2453,17300.0
2014-12-23 13:20:00,62.98,62.99,62.94,62.95,36300.0,47.2378,47.2453,47.2078,47.2153,36300.0
2014-12-23 13:25:00,62.96,62.97,62.91,62.93,15900.0,47.2228,47.2303,47.1853,47.2003,15900.0
2014-12-23 13:30:00,62.94,62.95,62.92,62.95,11100.0,47.2078,47.2153,47.1928,47.2153,11100.0
2014-12-23 13:35:00,62.95,63.01,62.95,63.0,19600.0,47.2153,47.2603,47.2153,47.2528,19600.0
2014-12-23 13:40:00,63.01,63.01,62.95,62.95,33100.0,47.2603,47.2603,47.2153,47.2153,33100.0
2014-12-23 13:45:00,62.96,63.0,62.95,63.0,20900.0,47.2228,47.2528,47.2153,47.2528,20900.0
2014-12-23 13:50:00,63.0,63.0,62.95,62.95,6500.0,47.2528,47.2528,47.2153,47.2153,6500.0
2014-12-23 13:55:00,62.96,62.99,62.94,62.96,15900.0,47.2228,47.2453,47.2078,47.2228,15900.0
2014-12-23 14:00:00,62.97,62.98,62.94,62.95,22100.0,47.2303,47.2378,47.2078,47.2153,22100.0
2014-12-23 14:05:00,62.96,62.97,62.94,62.96,20100.0,47.2228,47.2303,47.2078,47.2228,20100.0
2014-12-23 14:10:00,62.94,62.95,62.93,62.95,26700.0,47.2078,47.2153,47.2003,47.2153,26700.0
2014-12-23 14:15:00,62.95,62.95,62.86,62.88,57800.0,47.2153,47.2153,47.1478,47.1628,57800.0
2014-12-23 14:20:00,62.88,62.91,62.87,62.88,27300.0,47.1628,47.1853,47.1553,47.1628,27300.0
2014-12-23 14:25:00,62.87,62.91,62.86,62.87,16800.0,47.1553,47.1853,47.1478,47.1553,16800.0
2014-12-23 14:30:00,62.88,62.92,62.88,62.91,20500.0,47.1628,47.1928,47.1628,47.1853,20500.0
2014-12-23 14:35:00,62.91,62.95,62.9,62.95,14500.0,47.1853,47.2153,47.1778,47.2153,14500.0
2014-12-23 14:40:00,62.95,62.97,62.94,62.97,11100.0,47.2153,47.2303,47.2078,47.2303,11100.0
2014-12-23 14:45:00,62.97,63.0,62.96,63.0,13900.0,47.2303,47.2528,47.2228,47.2528,13900.0
2014-12-23 14:50:00,63.0,63.01,62.96,62.99,21500.0,47.2528,47.2603,47.2228,47.2453,21500.0
2014-12-23 14:55:00,62.99,63.0,62.92,62.93,19500.0,47.2453,47.2528,47.1928,47.2003,19500.0
2014-12-23 15:00:00,62.93,62.98,62.92,62.96,14300.0,47.2003,47.2378,47.1928,47.2228,14300.0
2014-12-23 15:05:00,62.97,63.0,62.95,62.96,26500.0,47.2303,47.2528,47.2153,47.2228,26500.0
2014-12-23 15:10:00,62.96,62.99,62.95,62.97,13600.0,47.2228,47.2453,47.2153,47.2303,13600.0
2014-12-23 15:15:00,62.96,62.98,62.93,62.93,24000.0,47.2228,47.2378,47.2003,47.2003,24000.0
2014-12-23 15:20:00,62.92,62.96,62.86,62.87,31600.0,47.1928,47.2228,47.1478,47.1553,31600.0
2014-12-23 15:25:00,62.87,62.89,62.85,62.85,17300.0,47.1553,47.1703,47.1403,47.1403,17300.0
2014-12-23 15:30:00,62.86,62.9,62.8,62.9,38300.0,47.1478,47.1778,47.1028,47.1778,38300.0
2014-12-23 15:35:00,62.89,62.9,62.85,62.87,35500.0,47.1703,47.1778,47.1403,47.1553,35500.0
2014-12-23 15:40:00,62.88,62.89,62.83,62.85,33100.0,47.1628,47.1703,47.1253,47.1403,33100.0
2014-12-23 15:45:00,62.85,62.87,62.77,62.87,57800.0,47.1403,47.1553,47.0803,47.1553,57800.0
2014-12-23 15:50:00,62.87,62.9,62.84,62.88,46100.0,47.1553,47.1778,47.1328,47.1628,46100.0
2014-12-23 15:55:00,62.88,62.9,62.81,62.83,86800.0,47.1628,47.1778,47.1103,47.1253,86800.0
2014-12-24 09:30:00,62.89,63.0,62.74,62.81,56200.0,47.1703,47.2528,47.0578,47.1103,56200.0
2014-12-24 09:35:00,62.81,62.9,62.76,62.76,18900.0,47.1103,47.1778,47.0728,47.0728,18900.0
2014-12-24 09:40:00,62.77,62.8,62.64,62.67,17100.0,47.0803,47.1028,46.9828,47.0053,17100.0
2014-12-24 09:45:00,62.66,62.76,62.58,62.72,20400.0,46.9978,47.0728,46.9378,47.0428,20400.0
2014-12-24 09:50:00,62.71,62.8,62.68,62.72,16400.0,47.0353,47.1028,47.0128,47.0428,16400.0
2014-12-24 09:55:00,62.7,62.74,62.59,62.64,34000.0,47.0278,47.0578,46.9453,46.9828,34000.0
2014-12-24 10:00:00,62.65,62.7,62.59,62.65,24100.0,46.9903,47.0278,46.9453,46.9903,24100.0
2014-12-24 10:05:00,62.67,62.79,62.67,62.79,13600.0,47.0053,47.0953,47.0053,47.0953,13600.0
2014-12-24 10:10:00,62.8,62.86,62.79,62.84,23000.0,47.1028,47.1478,47.0953,47.1328,23000.0
2014-12-24 10:15:00,62.84,62.85,62.8,62.83,23500.0,47.1328,47.1403,47.1028,47.1253,23500.0
2014-12-24 10:20:00,62.82,62.87,62.8,62.83,39300.0,47.1178,47.1553,47.1028,47.1253,39300.0
2014-12-24 10:25:00,62.82,62.88,62.82,62.85,12200.0,47.1178,47.1628,47.1178,47.1403,12200.0
2014-12-24 10:30:00,62.85,62.9,62.82,62.82,25300.0,47.1403,47.1778,47.1178,47.1178,25300.0
2014-12-24 10:35:00,62.82,62.85,62.81,62.82,13000.0,47.1178,47.1403,47.1103,47.1178,13000.0
2014-12-24 10:40:00,62.83,62.84,62.8,62.81,11300.0,47.1253,47.1328,47.1028,47.1103,11300.0
2014-12-24 10:45:00,62.8,62.81,62.78,62.8,28000.0,47.1028,47.1103,47.0878,47.1028,28000.0
2014-12-24 10:50:00,62.79,62.8,62.76,62.76,43900.0,47.0953,47.1028,47.0728,47.0728,43900.0
2014-12-24 10:55:00,62.77,62.77,62.73,62.75,8100.0,47.0803,47.0803,47.0503,47.0653,8100.0
2014-12-24 11:00:00,62.75,62.83,62.74,62.83,18400.0,47.0653,47.1253,47.0578,47.1253,18400.0
2014-12-24 11:05:00,62.83,62.84,62.8,62.84,16600.0,47.1253,47.1328,47.1028,47.1328,16600.0
2014-12-24 11:10:00,62.84,62.84,62.8,62.81,12400.0,47.1328,47.1328,47.1028,47.1103,12400.0
2014-12-24 11:15:00,62.83,62.83,62.77,62.78,30300.0,47.1253,47.1253,47.0803,47.0878,30300.0
2014-12-24 11:20:00,62.78,62.82,62.77,62.82,15700.0,47.0878,47.1178,47.0803,47.1178,15700.0
2014-12-24 11:25:00,62.83,62.84,62.81,62.84,17300.0,47.1253,47.1328,47.1103,47.1328,17300.0
2014-12-24 11:30:00,62.84,62.85,62.81,62.82,14400.0,47.1328,47.1403,47.1103,47.1178,14400.0
2014-12-24 11:35:00,62.83,62.84,62.79,62.82,16700.0,47.1253,47.1328,47.0953,47.1178,16700.0
2014-12-24 11:40:00,62.83,62.9,62.82,62.9,23700.0,47.1253,47.1778,47.1178,47.1778,23700.0
2014-12-24 11:45:00,62.92,62.97,62.92,62.97,11800.0,47.1928,47.2303,47.1928,47.2303,11800.0
2014-12-24 11:50:00,62.98,62.98,62.92,62.95,13400.0,47.2378,47.2378,47.1928,47.2153,13400.0
2014-12-24 11:55:00,62.95,63.0,62.94,62.96,19000.0,47.2153,47.2528,47.2078,47.2228,19000.0
2014-12-24 12:00:00,62.95,63.01,62.94,63.0,13800.0,47.2153,47.2603,47.2078,47.2528,13800.0
2014-12-24 12:05:00,63.0,63.01,62.96,62.98,17300.0,47.2528,47.2603,47.2228,47.2378,17300.0
2014-12-24 12:10:00,62.99,63.0,62.94,62.95,18000.0,47.2453,47.2528,47.2078,47.2153,18000.0
2014-12-24 12:15:00,62.95,62.97,62.93,62.93,19600.0,47.2153,47.2303,47.2003,47.2003,19600.0
2014-12-24 12:20:00,62.92,62.94,62.91,62.94,13300.0,47.1928,47.2078,47.1853,47.2078,13300.0
2014-12-24 12:25:00,62.93,62.98,62.93,62.98,17900.0,47.2003,47.2378,47.2003,47.2378,17900.0
2014-12-24 12:30:00,62.97,62.98,62.89,62.89,32500.0,47.2303,47.2378,47.1703,47.1703,32500.0
2014-12-24 12:35:00,62.89,62.89,62.84,62.88,13400.0,47.1703,47.1703,47.1328,47.1628,13400.0
2014-12-24 12:40:00,62.88,62.9,62.84,62.89,27600.0,47.1628,47.1778,47.1328,47.1703,27600.0
2014-12-24 12:45:00,62.89,62.89,62.82,62.83,32600.0,47.1703,47.1703,47.1178,47.1253,32600.0
2014-12-24 12:50:00,62.83,62.85,62.79,62.8,28400.0,47.1253,47.1403,47.0953,47.1028,28400.0
2014-12-24 12:55:00,62.79,62.81,62.71,62.76,52200.0,47.0953,47.1103,47.0353,47.0728,52200.0
2014-12-26 09:30:00,63.09,63.09,62.89,63.01,28900.0,47.3203,47.3203,47.1703,47.2603,28900.0
2014-12-26 09:35:00,63.02,63.05,63.01,63.01,21000.0,47.2678,47.2903,47.2603,47.2603,21000.0
2014-12-26 09:40:00,63.03,63.03,62.95,62.99,6500.0,47.2753,47.2753,47.2153,47.2453,6500.0
2014-12-26 09:45:00,62.98,63.01,62.95,62.98,27100.0,47.2378,47.2603,47.2153,47.2378,27100.0
2014-12-26 09:50:00,63.0,63.03,62.96,62.98,13600.0,47.2528,47.2753,47.2228,47.2378,13600.0
2014-12-26 09:55:00,62.99,62.99,62.95,62.99,21500.0,47.2453,47.2453,47.2153,47.2453,21500.0
2014-12-26 10:00:00,62.99,63.0,62.98,63.0,36900.0,47.2453,47.2528,47.2378,47.2528,36900.0
2014-12-26 10:05:00,63.0,63.1,62.98,63.06,16000.0,47.2528,47.3278,47.2378,47.2978,16000.0
2014-12-26 10:10:00,63.05,63.13,63.05,63.09,27800.0,47.2903,47.3503,47.2903,47.3203,27800.0
2014-12-26 10:15:00,63.09,63.11,63.08,63.1,38700.0,47.3203,47.3353,47.3128,47.3278,38700.0
2014-12-26 10:20:00,63.1,63.15,63.09,63.15,39300.0,47.3278,47.3653,47.3203,47.3653,39300.0
2014-12-26 10:25:00,63.14,63.15,63.09,63.1,17400.0,47.3578,47.3653,47.3203,47.3278,17400.0
2014-12-26 10:30:00,63.1,63.11,63.02,63.04,28000.0,47.3278,47.3353,47.2678,47.2828,28000.0
2014-12-26 10:35:00,63.04,63.04,63.01,63.03,10500.0,47.2828,47.2828,47.2603,47.2753,10500.0
2014-12-26 10:40:00,63.03,63.09,63.01,63.08,23200.0,47.2753,47.3203,47.2603,47.3128,23200.0
2014-12-26 10:45:00,63.09,63.1,63.07,63.09,15400.0,47.3203,47.3278,47.3053,47.3203,15400.0
2014-12-26 10:50:00,63.09,63.1,63.05,63.07,18500.0,47.3203,47.3278,47.2903,47.3053,18500.0
2014-12-26 10:55:00,63.08,63.11,63.05,63.1,12700.0,47.3128,47.3353,47.2903,47.3278,12700.0
2014-12-26 11:00:00,63.09,63.1,63.07,63.1,9300.0,47.3203,47.3278,47.3053,47.3278,9300.0
2014-12-26 11:05:00,63.1,63.12,63.08,63.09,18900.0,47.3278,47.3428,47.3128,47.3203,18900.0
2014-12-26 11:10:00,63.09,63.09,63.05,63.07,9600.0,47.3203,47.3203,47.2903,47.3053,9600.0
2014-12-26 11:15:00,63.08,63.09,63.07,63.08,8000.0,47.3128,47.3203,47.3053,47.3128,8000.0
2014-12-26 11:20:00,63.08,63.08,63.06,63.08,10100.0,47.3128,47.3128,47.2978,47.3128,10100.0
2014-12-26 11:25:00,63.08,63.08,63.05,63.06,9800.0,47.3128,47.3128,47.2903,47.2978,9800.0
2014-12-26 11:30:00,63.05,63.06,63.03,63.04,18400.0,47.2903,47.2978,47.2753,47.2828,18400.0
2014-12-26 11:35:00,63.04,63.04,63.0,63.0,12200.0,47.2828,47.2828,47.2528,47.2528,12200.0
2014-12-26 11:40:00,63.0,63.0,62.98,63.0,12000.0,47.2528,47.2528,47.2378,47.2528,12000.0
2014-12-26 11:45:00,63.0,63.0,62.99,63.0,8500.0,47.2528,47.2528,47.2453,47.2528,8500.0
2014-12-26 11:50:00,63.0,63.0,62.99,62.99,8300.0,47.2528,47.2528,47.2453,47.2453,8300.0
2014-12-26 11:55:00,63.0,63.0,62.98,62.99,9700.0,47.2528,47.2528,47.2378,47.2453,9700.0
2014-12-26 12:00:00,63.0,63.0,62.98,62.99,5500.0,47.2528,47.2528,47.2378,47.2453,5500.0
2014-12-26 12:05:00,62.99,63.0,62.97,62.99,10800.0,47.2453,47.2528,47.2303,47.2453,10800.0
2014-12-26 12:10:00,63.0,63.0,62.96,62.99,5400.0,47.2528,47.2528,47.2228,47.2453,5400.0
2014-12-26 12:15:00,62.99,63.0,62.97,62.97,12200.0,47.2453,47.2528,47.2303,47.2303,12200.0
2014-12-26 12:20:00,62.98,63.0,62.98,62.98,15600.0,47.2378,47.2528,47.2378,47.2378,15600.0
2014-12-26 12:25:00,62.98,63.0,62.98,62.98,11600.0,47.2378,47.2528,47.2378,47.2378,11600.0
2014-12-26 12:30:00,62.98,62.98,62.93,62.95,9000.0,47.2378,47.2378,47.2003,47.2153,9000.0
2014-12-26 12:35:00,62.95,62.95,62.93,62.93,4600.0,47.2153,47.2153,47.2003,47.2003,4600.0
2014-12-26 12:40:00,62.94,62.95,62.93,62.93,6600.0,47.2078,47.2153,47.2003,47.2003,6600.0
2014-12-26 12:45:00,62.94,62.95,62.92,62.93,10700.0,47.2078,47.2153,47.1928,47.2003,10700.0
2014-12-26 12:50:00,62.94,62.94,62.92,62.94,4800.0,47.2078,47.2078,47.1928,47.2078,4800.0
2014-12-26 12:55:00,62.95,62.95,62.94,62.95,12900.0,47.2153,47.2153,47.2078,47.2153,12900.0
2014-12-26 13:00:00,62.95,62.95,62.93,62.94,10700.0,47.2153,47.2153,47.2003,47.2078,10700.0
2014-12-26 13:05:00,62.93,62.93,62.91,62.91,9600.0,47.2003,47.2003,47.1853,47.1853,9600.0
2014-12-26 13:10:00,62.92,62.93,62.9,62.92,9100.0,47.1928,47.2003,47.1778,47.1928,9100.0
2014-12-26 13:15:00,62.93,62.94,62.91,62.91,12300.0,47.2003,47.2078,47.1853,47.1853,12300.0
2014-12-26 13:20:00,62.92,62.95,62.91,62.94,4800.0,47.1928,47.2153,47.1853,47.2078,4800.0
2014-12-26 13:25:00,62.95,62.95,62.9,62.91,10000.0,47.2153,47.2153,47.1778,47.1853,10000.0
2014-12-26 13:30:00,62.91,62.94,62.91,62.93,7000.0,47.1853,47.2078,47.1853,47.2003,7000.0
2014-12-26 13:35:00,62.94,63.0,62.94,62.98,27400.0,47.2078,47.2528,47.2078,47.2378,27400.0
2014-12-26 13:40:00,62.99,62.99,62.98,62.99,5100.0,47.2453,47.2453,47.2378,47.2453,5100.0
2014-12-26 13:45:00,62.99,63.0,62.97,62.99,4900.0,47.2453,47.2528,47.2303,47.2453,4900.0
2014-12-26 13:50:00,62.99,63.0,62.98,62.99,25200.0,47.2453,47.2528,47.2378,47.2453,25200.0
2014-12-26 13:55:00,62.98,63.06,62.98,63.03,35500.0,47.2378,47.2978,47.2378,47.2753,35500.0
2014-12-26 14:00:00,63.04,63.05,63.01,63.02,24800.0,47.2828,47.2903,47.2603,47.2678,24800.0
2014-12-26 14:05:00,63.01,63.04,63.0,63.01,17300.0,47.2603,47.2828,47.2528,47.2603,17300.0
2014-12-26 14:10:00,63.01,63.02,62.98,63.02,11100.0,47.2603,47.2678,47.2378,47.2678,11100.0
2014-12-26 14:15:00,63.02,63.03,63.0,63.03,5400.0,47.2678,47.2753,47.2528,47.2753,5400.0
2014-12-26 14:20:00,63.02,63.04,63.02,63.03,16000.0,47.2678,47.2828,47.2678,47.2753,16000.0
2014-12-26 14:25:00,63.03,63.03,63.02,63.03,6000.0,47.2753,47.2753,47.2678,47.2753,6000.0
2014-12-26 14:30:00,63.03,63.04,63.02,63.02,16800.0,47.2753,47.2828,47.2678,47.2678,16800.0
2014-12-26 14:35:00,63.03,63.04,63.0,63.02,15500.0,47.2753,47.2828,47.2528,47.2678,15500.0
2014-12-26 14:40:00,63.03,63.03,63.01,63.02,6000.0,47.2753,47.2753,47.2603,47.2678,6000.0
2014-12-26 14:45:00,63.03,63.08,63.02,63.06,15400.0,47.2753,47.3128,47.2678,47.2978,15400.0
2014-12-26 14:50:00,63.07,63.07,63.01,63.02,10000.0,47.3053,47.3053,47.2603,47.2678,10000.0
2014-12-26 14:55:00,63.03,63.03,63.02,63.03,12100.0,47.2753,47.2753,47.2678,47.2753,12100.0
2014-12-26 15:00:00,63.03,63.04,63.02,63.04,12600.0,47.2753,47.2828,47.2678,47.2828,12600.0
2014-12-26 15:05:00,63.04,63.05,63.03,63.05,7700.0,47.2828,47.2903,47.2753,47.2903,7700.0
2014-12-26 15:10:00,63.05,63.05,63.03,63.04,13400.0,47.2903,47.2903,47.2753,47.2828,13400.0
2014-12-26 15:15:00,63.05,63.05,63.03,63.04,20600.0,47.2903,47.2903,47.2753,47.2828,20600.0
2014-12-26 15:20:00,63.04,63.05,63.0,63.01,15400.0,47.2828,47.2903,47.2528,47.2603,15400.0
2014-12-26 15:25:00,63.01,63.01,62.97,62.99,17000.0,47.2603,47.2603,47.2303,47.2453,17000.0
2014-12-26 15:30:00,62.98,62.98,62.94,62.95,21800.0,47.2378,47.2378,47.2078,47.2153,21800.0
2014-12-26 15:35:00,62.95,62.98,62.94,62.95,24500.0,47.2153,47.2378,47.2078,47.2153,24500.0
2014-12-26 15:40:00,62.95,62.97,62.89,62.91,28400.0,47.2153,47.2303,47.1703,47.1853,28400.0
2014-12-26 15:45:00,62.9,62.94,62.87,62.89,32700.0,47.1778,47.2078,47.1553,47.1703,32700.0
2014-12-26 15:50:00,62.88,62.89,62.79,62.82,48800.0,47.1628,47.1703,47.0953,47.1178,48800.0
2014-12-26 15:55:00,62.81,62.85,62.75,62.78,123200.0,47.1103,47.1403,47.0653,47.0878,123200.0
2014-12-29 09:30:00,62.58,62.75,62.48,62.56,55300.0,46.9378,47.0653,46.8628,46.9228,55300.0
2014-12-29 09:35:00,62.58,62.72,62.54,62.54,20700.0,46.9378,47.0428,46.9078,46.9078,20700.0
2014-12-29 09:40:00,62.56,62.73,62.55,62.64,24500.0,46.9228,47.0503,46.9153,46.9828,24500.0
2014-12-29 09:45:00,62.63,62.63,62.57,62.57,26300.0,46.9753,46.9753,46.9303,46.9303,26300.0
2014-12-29 09:50:00,62.57,62.59,62.55,62.57,22000.0,46.9303,46.9453,46.9153,46.9303,22000.0
2014-12-29 09:55:00,62.59,62.59,62.49,62.51,31100.0,46.9453,46.9453,46.8703,46.8853,31100.0
2014-12-29 10:00:00,62.51,62.52,62.46,62.47,33700.0,46.8853,46.8928,46.8478,46.8553,33700.0
2014-12-29 10:05:00,62.48,62.52,62.46,62.48,39900.0,46.8628,46.8928,46.8478,46.8628,39900.0
2014-12-29 10:10:00,62.49,62.63,62.48,62.61,20200.0,46.8703,46.9753,46.8628,46.9603,20200.0
2014-12-29 10:15:00,62.61,62.69,62.59,62.68,21900.0,46.9603,47.0203,46.9453,47.0128,21900.0
2014-12-29 10:20:00,62.68,62.73,62.68,62.69,17700.0,47.0128,47.0503,47.0128,47.0203,17700.0
2014-12-29 10:25:00,62.69,62.75,62.68,62.74,20500.0,47.0203,47.0653,47.0128,47.0578,20500.0
2014-12-29 10:30:00,62.75,62.79,62.74,62.78,16800.0,47.0653,47.0953,47.0578,47.0878,16800.0
2014-12-29 10:35:00,62.79,62.85,62.79,62.82,25200.0,47.0953,47.1403,47.0953,47.1178,25200.0
2014-12-29 10:40:00,62.83,62.85,62.79,62.82,24300.0,47.1253,47.1403,47.0953,47.1178,24300.0
2014-12-29 10:45:00,62.82,62.82,62.75,62.76,24400.0,47.1178,47.1178,47.0653,47.0728,24400.0
2014-12-29 10:50:00,62.77,62.78,62.73,62.75,21900.0,47.0803,47.0878,47.0503,47.0653,21900.0
2014-12-29 10:55:00,62.76,62.77,62.72,62.72,13100.0,47.0728,47.0803,47.0428,47.0428,13100.0
2014-12-29 11:00:00,62.72,62.72,62.69,62.71,21500.0,47.0428,47.0428,47.0203,47.0353,21500.0
2014-12-29 11:05:00,62.72,62.73,62.65,62.67,38100.0,47.0428,47.0503,46.9903,47.0053,38100.0
2014-12-29 11:10:00,62.67,62.72,62.66,62.7,16400.0,47.0053,47.0428,46.9978,47.0278,16400.0
2014-12-29 11:15:00,62.7,62.71,62.69,62.71,13400.0,47.0278,47.0353,47.0203,47.0353,13400.0
2014-12-29 11:20:00,62.71,62.72,62.68,62.69,14800.0,47.0353,47.0428,47.0128,47.0203,14800.0
2014-12-29 11:25:00,62.69,62.69,62.66,62.68,13500.0,47.0203,47.0203,46.9978,47.0128,13500.0
2014-12-29 11:30:00,62.69,62.72,62.68,62.7,15200.0,47.0203,47.0428,47.0128,47.0278,15200.0
2014-12-29 11:35:00,62.68,62.71,62.68,62.69,18800.0,47.0128,47.0353,47.0128,47.0203,18800.0
2014-12-29 11:40:00,62.69,62.69,62.67,62.68,6300.0,47.0203,47.0203,47.0053,47.0128,6300.0
2014-12-29 11:45:00,62.67,62.71,62.67,62.7,15300.0,47.0053,47.0353,47.0053,47.0278,15300.0
2014-12-29 11:50:00,62.7,62.72,62.69,62.72,17700.0,47.0278,47.0428,47.0203,47.0428,17700.0
2014-12-29 11:55:00,62.72,62.74,62.72,62.73,7300.0,47.0428,47.0578,47.0428,47.0503,7300.0
2014-12-29 12:00:00,62.74,62.75,62.73,62.74,30900.0,47.0578,47.0653,47.0503,47.0578,30900.0
2014-12-29 12:05:00,62.73,62.75,62.72,62.74,10200.0,47.0503,47.0653,47.0428,47.0578,10200.0
2014-12-29 12:10:00,62.75,62.76,62.72,62.73,40400.0,47.0653,47.0728,47.0428,47.0503,40400.0
2014-12-29 12:15:00,62.73,62.76,62.7,62.75,15700.0,47.0503,47.0728,47.0278,47.0653,15700.0
2014-12-29 12:20:00,62.76,62.79,62.75,62.79,7700.0,47.0728,47.0953,47.0653,47.0953,7700.0
2014-12-29 12:25:00,62.79,62.79,62.74,62.74,20900.0,47.0953,47.0953,47.0578,47.0578,20900.0
2014-12-29 12:30:00,62.74,62.8,62.74,62.77,13900.0,47.0578,47.1028,47.0578,47.0803,13900.0
2014-12-29 12:35:00,62.77,62.78,62.75,62.76,10000.0,47.0803,47.0878,47.0653,47.0728,10000.0
2014-12-29 12:40:00,62.76,62.77,62.71,62.71,13400.0,47.0728,47.0803,47.0353,47.0353,13400.0
2014-12-29 12:45:00,62.72,62.72,62.68,62.69,14700.0,47.0428,47.0428,47.0128,47.0203,14700.0
2014-12-29 12:50:00,62.69,62.71,62.68,62.68,12100.0,47.0203,47.0353,47.0128,47.0128,12100.0
2014-12-29 12:55:00,62.68,62.68,62.59,62.59,31300.0,47.0128,47.0128,46.9453,46.9453,31300.0
2014-12-29 13:00:00,62.6,62.62,62.57,62.62,19200.0,46.9528,46.9678,46.9303,46.9678,19200.0
2014-12-29 13:05:00,62.61,62.64,62.6,62.63,13900.0,46.9603,46.9828,46.9528,46.9753,13900.0
2014-12-29 13:10:00,62.62,62.63,62.57,62.61,15900.0,46.9678,46.9753,46.9303,46.9603,15900.0
2014-12-29 13:15:00,62.6,62.62,62.59,62.59,17200.0,46.9528,46.9678,46.9453,46.9453,17200.0
2014-12-29 13:20:00,62.59,62.66,62.59,62.63,13400.0,46.9453,46.9978,46.9453,46.9753,13400.0
2014-12-29 13:25:00,62.63,62.66,62.63,62.63,13400.0,46.9753,46.9978,46.9753,46.9753,13400.0
2014-12-29 13:30:00,62.63,62.64,62.57,62.58,32500.0,46.9753,46.9828,46.9303,46.9378,32500.0
2014-12-29 13:35:00,62.57,62.6,62.57,62.57,12100.0,46.9303,46.9528,46.9303,46.9303,12100.0
2014-12-29 13:40:00,62.56,62.59,62.55,62.58,13800.0,46.9228,46.9453,46.9153,46.9378,13800.0
2014-12-29 13:45:00,62.58,62.62,62.57,62.62,12400.0,46.9378,46.9678,46.9303,46.9678,12400.0
2014-12-29 13:50:00,62.62,62.64,62.61,62.61,12900.0,46.9678,46.9828,46.9603,46.9603,12900.0
2014-12-29 13:55:00,62.61,62.66,62.6,62.66,9800.0,46.9603,46.9978,46.9528,46.9978,9800.0
2014-12-29 14:00:00,62.66,62.66,62.61,62.63,11500.0,46.9978,46.9978,46.9603,46.9753,11500.0
2014-12-29 14:05:00,62.64,62.68,62.63,62.67,11900.0,46.9828,47.0128,46.9753,47.0053,11900.0
2014-12-29 14:10:00,62.67,62.7,62.67,62.68,11900.0,47.0053,47.0278,47.0053,47.0128,11900.0
2014-12-29 14:15:00,62.67,62.7,62.67,62.69,12300.0,47.0053,47.0278,47.0053,47.0203,12300.0
2014-12-29 14:20:00,62.69,62.72,62.67,62.72,9700.0,47.0203,47.0428,47.0053,47.0428,9700.0
2014-12-29 14:25:00,62.72,62.73,62.71,62.71,7300.0,47.0428,47.0503,47.0353,47.0353,7300.0
2014-12-29 14:30:00,62.72,62.74,62.71,62.74,12400.0,47.0428,47.0578,47.0353,47.0578,12400.0
2014-12-29 14:35:00,62.75,62.77,62.74,62.75,13800.0,47.0653,47.0803,47.0578,47.0653,13800.0
2014-12-29 14:40:00,62.75,62.78,62.74,62.76,26100.0,47.0653,47.0878,47.0578,47.0728,26100.0
2014-12-29 14:45:00,62.76,62.78,62.75,62.76,15600.0,47.0728,47.0878,47.0653,47.0728,15600.0
2014-12-29 14:50:00,62.77,62.78,62.72,62.73,43700.0,47.0803,47.0878,47.0428,47.0503,43700.0
2014-12-29 14:55:00,62.74,62.75,62.72,62.74,11200.0,47.0578,47.0653,47.0428,47.0578,11200.0
2014-12-29 15:00:00,62.74,62.78,62.73,62.78,14700.0,47.0578,47.0878,47.0503,47.0878,14700.0
2014-12-29 15:05:00,62.77,62.83,62.77,62.82,28700.0,47.0803,47.1253,47.0803,47.1178,28700.0
2014-12-29 15:10:00,62.82,62.82,62.79,62.79,28700.0,47.1178,47.1178,47.0953,47.0953,28700.0
2014-12-29 15:15:00,62.78,62.83,62.77,62.83,12500.0,47.0878,47.1253,47.0803,47.1253,12500.0
2014-12-29 15:20:00,62.82,62.82,62.77,62.78,17200.0,47.1178,47.1178,47.0803,47.0878,17200.0
2014-12-29 15:25:00,62.78,62.79,62.71,62.72,16500.0,47.0878,47.0953,47.0353,47.0428,16500.0
2014-12-29 15:30:00,62.71,62.73,62.69,62.7,32600.0,47.0353,47.0503,47.0203,47.0278,32600.0
2014-12-29 15:35:00,62.69,62.76,62.69,62.75,29200.0,47.0203,47.0728,47.0203,47.0653,29200.0
2014-12-29 15:40:00,62.76,62.79,62.75,62.79,39500.0,47.0728,47.0953,47.0653,47.0953,39500.0
2014-12-29 15:45:00,62.78,62.79,62.67,62.69,66500.0,47.0878,47.0953,47.0053,47.0203,66500.0
2014-12-29 15:50:00,62.69,62.7,62.65,62.65,41900.0,47.0203,47.0278,46.9903,46.9903,41900.0
2014-12-29 15:55:00,62.66,62.66,62.59,62.63,125400.0,46.9978,46.9978,46.9453,46.9753,125400.0
2014-12-30 09:30:00,62.5,62.62,62.45,62.45,25700.0,46.8778,46.9678,46.8403,46.8403,25700.0
2014-12-30 09:35:00,62.53,62.57,62.43,62.46,12000.0,46.9003,46.9303,46.8253,46.8478,12000.0
2014-12-30 09:40:00,62.5,62.54,62.45,62.52,14900.0,46.8778,46.9078,46.8403,46.8928,14900.0
2014-12-30 09:45:00,62.52,62.64,62.52,62.63,15200.0,46.8928,46.9828,46.8928,46.9753,15200.0
2014-12-30 09:50:00,62.61,62.66,62.56,62.63,16500.0,46.9603,46.9978,46.9228,46.9753,16500.0
2014-12-30 09:55:00,62.63,62.64,62.26,62.41,26500.0,46.9753,46.9828,46.6978,46.8103,26500.0
2014-12-30 10:00:00,62.3,62.53,62.29,62.52,36800.0,46.7278,46.9003,46.7203,46.8928,36800.0
2014-12-30 10:05:00,62.53,62.53,62.42,62.49,45200.0,46.9003,46.9003,46.8178,46.8703,45200.0
2014-12-30 10:10:00,62.49,62.56,62.49,62.5,21000.0,46.8703,46.9228,46.8703,46.8778,21000.0
2014-12-30 10:15:00,62.52,62.58,62.51,62.57,20100.0,46.8928,46.9378,46.8853,46.9303,20100.0
2014-12-30 10:20:00,62.58,62.62,62.53,62.61,18400.0,46.9378,46.9678,46.9003,46.9603,18400.0
2014-12-30 10:25:00,62.62,62.64,62.58,62.59,20300.0,46.9678,46.9828,46.9378,46.9453,20300.0
2014-12-30 10:30:00,62.6,62.62,62.53,62.57,23300.0,46.9528,46.9678,46.9003,46.9303,23300.0
2014-12-30 10:35:00,62.56,62.57,62.49,62.5,23600.0,46.9228,46.9303,46.8703,46.8778,23600.0
2014-12-30 10:40:00,62.5,62.55,62.49,62.53,33600.0,46.8778,46.9153,46.8703,46.9003,33600.0
2014-12-30 10:45:00,62.53,62.58,62.51,62.58,33300.0,46.9003,46.9378,46.8853,46.9378,33300.0
2014-12-30 10:50:00,62.57,62.64,62.57,62.61,20100.0,46.9303,46.9828,46.9303,46.9603,20100.0
2014-12-30 10:55:00,62.62,62.66,62.61,62.66,21400.0,46.9678,46.9978,46.9603,46.9978,21400.0
2014-12-30 11:00:00,62.66,62.66,62.63,62.63,21900.0,46.9978,46.9978,46.9753,46.9753,21900.0
2014-12-30 11:05:00,62.62,62.63,62.57,62.58,12300.0,46.9678,46.9753,46.9303,46.9378,12300.0
2014-12-30 11:10:00,62.57,62.6,62.56,62.58,39500.0,46.9303,46.9528,46.9228,46.9378,39500.0
2014-12-30 11:15:00,62.58,62.61,62.54,62.58,30000.0,46.9378,46.9603,46.9078,46.9378,30000.0
2014-12-30 11:20:00,62.59,62.65,62.58,62.61,20100.0,46.9453,46.9903,46.9378,46.9603,20100.0
2014-12-30 11:25:00,62.61,62.63,62.56,62.56,20100.0,46.9603,46.9753,46.9228,46.9228,20100.0
2014-12-30 11:30:00,62.56,62.56,62.47,62.47,22300.0,46.9228,46.9228,46.8553,46.8553,22300.0
2014-12-30 11:35:00,62.47,62.52,62.47,62.49,13400.0,46.8553,46.8928,46.8553,46.8703,13400.0
2014-12-30 11:40:00,62.49,62.5,62.47,62.5,8300.0,46.8703,46.8778,46.8553,46.8778,8300.0
2014-12-30 11:45:00,62.5,62.53,62.47,62.53,16600.0,46.8778,46.9003,46.8553,46.9003,16600.0
2014-12-30 11:50:00,62.52,62.55,62.51,62.54,9600.0,46.8928,46.9153,46.8853,46.9078,9600.0
2014-12-30 11:55:00,62.53,62.54,62.5,62.51,6700.0,46.9003,46.9078,46.8778,46.8853,6700.0
2014-12-30 12:00:00,62.51,62.56,62.5,62.54,13500.0,46.8853,46.9228,46.8778,46.9078,13500.0
2014-12-30 12:05:00,62.54,62.56,62.54,62.54,6300.0,46.9078,46.9228,46.9078,46.9078,6300.0
2014-12-30 12:10:00,62.54,62.56,62.54,62.54,10700.0,46.9078,46.9228,46.9078,46.9078,10700.0
2014-12-30 12:15:00,62.53,62.53,62.49,62.49,22200.0,46.9003,46.9003,46.8703,46.8703,22200.0
2014-12-30 12:20:00,62.48,62.48,62.44,62.47,12400.0,46.8628,46.8628,46.8328,46.8553,12400.0
2014-12-30 12:25:00,62.47,62.47,62.43,62.45,16400.0,46.8553,46.8553,46.8253,46.8403,16400.0
2014-12-30 12:30:00,62.45,62.49,62.44,62.47,17100.0,46.8403,46.8703,46.8328,46.8553,17100.0
2014-12-30 12:35:00,62.46,62.49,62.45,62.49,11100.0,46.8478,46.8703,46.8403,46.8703,11100.0
2014-12-30 12:40:00,62.48,62.49,62.43,62.45,11100.0,46.8628,46.8703,46.8253,46.8403,11100.0
2014-12-30 12:45:00,62.45,62.49,62.43,62.49,14000.0,46.8403,46.8703,46.8253,46.8703,14000.0
2014-12-30 12:50:00,62.49,62.51,62.48,62.51,8000.0,46.8703,46.8853,46.8628,46.8853,8000.0
2014-12-30 12:55:00,62.51,62.55,62.51,62.55,7200.0,46.8853,46.9153,46.8853,46.9153,7200.0
2014-12-30 13:00:00,62.54,62.6,62.53,62.59,19500.0,46.9078,46.9528,46.9003,46.9453,19500.0
2014-12-30 13:05:00,62.58,62.59,62.56,62.58,11400.0,46.9378,46.9453,46.9228,46.9378,11400.0
2014-12-30 13:10:00,62.58,62.6,62.57,62.6,8500.0,46.9378,46.9528,46.9303,46.9528,8500.0
2014-12-30 13:15:00,62.6,62.62,62.59,62.61,14400.0,46.9528,46.9678,46.9453,46.9603,14400.0
2014-12-30 13:20:00,62.6,62.63,62.55,62.55,17700.0,46.9528,46.9753,46.9153,46.9153,17700.0
2014-12-30 13:25:00,62.56,62.57,62.53,62.53,9500.0,46.9228,46.9303,46.9003,46.9003,9500.0
2014-12-30 13:30:00,62.53,62.54,62.51,62.52,7400.0,46.9003,46.9078,46.8853,46.8928,7400.0
2014-12-30 13:35:00,62.52,62.52,62.5,62.51,9400.0,46.8928,46.8928,46.8778,46.8853,9400.0
2014-12-30 13:40:00,62.51,62.51,62.39,62.41,27600.0,46.8853,46.8853,46.7953,46.8103,27600.0
2014-12-30 13:45:00,62.41,62.46,62.37,62.46,14600.0,46.8103,46.8478,46.7803,46.8478,14600.0
2014-12-30 13:50:00,62.46,62.48,62.45,62.45,8400.0,46.8478,46.8628,46.8403,46.8403,8400.0
2014-12-30 13:55:00,62.45,62.49,62.45,62.47,11000.0,46.8403,46.8703,46.8403,46.8553,11000.0
2014-12-30 14:00:00,62.48,62.49,62.45,62.49,12800.0,46.8628,46.8703,46.8403,46.8703,12800.0
2014-12-30 14:05:00,62.49,62.51,62.47,62.47,14500.0,46.8703,46.8853,46.8553,46.8553,14500.0
2014-12-30 14:10:00,62.47,62.5,62.47,62.49,11400.0,46.8553,46.8778,46.8553,46.8703,11400.0
2014-12-30 14:15:00,62.48,62.49,62.42,62.44,13200.0,46.8628,46.8703,46.8178,46.8328,13200.0
2014-12-30 14:20:00,62.45,62.47,62.44,62.46,13900.0,46.8403,46.8553,46.8328,46.8478,13900.0
2014-12-30 14:25:00,62.46,62.47,62.45,62.47,8900.0,46.8478,46.8553,46.8403,46.8553,8900.0
2014-12-30 14:30:00,62.47,62.5,62.46,62.5,14200.0,46.8553,46.8778,46.8478,46.8778,14200.0
2014-12-30 14:35:00,62.5,62.51,62.49,62.49,37900.0,46.8778,46.8853,46.8703,46.8703,37900.0
2014-12-30 14:40:00,62.5,62.51,62.5,62.51,10500.0,46.8778,46.8853,46.8778,46.8853,10500.0
2014-12-30 14:45:00,62.51,62.51,62.5,62.5,10700.0,46.8853,46.8853,46.8778,46.8778,10700.0
2014-12-30 14:50:00,62.5,62.51,62.49,62.49,9400.0,46.8778,46.8853,46.8703,46.8703,9400.0
2014-12-30 14:55:00,62.5,62.5,62.44,62.45,21600.0,46.8778,46.8778,46.8328,46.8403,21600.0
2014-12-30 15:00:00,62.46,62.46,62.42,62.44,21500.0,46.8478,46.8478,46.8178,46.8328,21500.0
2014-12-30 15:05:00,62.44,62.48,62.42,62.47,18900.0,46.8328,46.8628,46.8178,46.8553,18900.0
2014-12-30 15:10:00,62.47,62.47,62.42,62.42,19500.0,46.8553,46.8553,46.8178,46.8178,19500.0
2014-12-30 15:15:00,62.43,62.45,62.42,62.44,19100.0,46.8253,46.8403,46.8178,46.8328,19100.0
2014-12-30 15:20:00,62.45,62.46,62.44,62.44,21600.0,46.8403,46.8478,46.8328,46.8328,21600.0
2014-12-30 15:25:00,62.44,62.45,62.42,62.43,21800.0,46.8328,46.8403,46.8178,46.8253,21800.0
2014-12-30 15:30:00,62.43,62.45,62.42,62.45,37600.0,46.8253,46.8403,46.8178,46.8403,37600.0
2014-12-30 15:35:00,62.45,62.52,62.44,62.51,32600.0,46.8403,46.8928,46.8328,46.8853,32600.0
2014-12-30 15:40:00,62.51,62.51,62.4,62.43,51200.0,46.8853,46.8853,46.8028,46.8253,51200.0
2014-12-30 15:45:00,62.42,62.43,62.38,62.38,37200.0,46.8178,46.8253,46.7878,46.7878,37200.0
2014-12-30 15:50:00,62.39,62.39,62.34,62.35,64300.0,46.7953,46.7953,46.7578,46.7653,64300.0
2014-12-30 15:55:00,62.36,62.4,62.33,62.37,131200.0,46.7728,46.8028,46.7503,46.7803,131200.0
2014-12-31 09:30:00,62.63,62.84,62.41,62.51,37100.0,46.9753,47.1328,46.8103,46.8853,37100.0
2014-12-31 09:35:00,62.56,62.58,62.3,62.34,17900.0,46.9228,46.9378,46.7278,46.7578,17900.0
2014-12-31 09:40:00,62.36,62.39,62.1,62.11,20100.0,46.7728,46.7953,46.5778,46.5853,20100.0
2014-12-31 09:45:00,62.12,62.2,62.1,62.15,25600.0,46.5928,46.6528,46.5778,46.6153,25600.0
2014-12-31 09:50:00,62.15,62.3,62.15,62.28,10600.0,46.6153,46.7278,46.6153,46.7128,10600.0
2014-12-31 09:55:00,62.28,62.3,62.24,62.26,19300.0,46.7128,46.7278,46.6828,46.6978,19300.0
2014-12-31 10:00:00,62.27,62.3,62.21,62.26,27200.0,46.7053,46.7278,46.6603,46.6978,27200.0
2014-12-31 10:05:00,62.27,62.36,62.26,62.36,27400.0,46.7053,46.7728,46.6978,46.7728,27400.0
2014-12-31 10:10:00,62.36,62.45,62.35,62.44,26400.0,46.7728,46.8403,46.7653,46.8328,26400.0
2014-12-31 10:15:00,62.44,62.52,62.38,62.52,28900.0,46.8328,46.8928,46.7878,46.8928,28900.0
2014-12-31 10:20:00,62.51,62.53,62.5,62.51,20600.0,46.8853,46.9003,46.8778,46.8853,20600.0
2014-12-31 10:25:00,62.51,62.53,62.47,62.49,15700.0,46.8853,46.9003,46.8553,46.8703,15700.0
2014-12-31 10:30:00,62.49,62.56,62.48,62.55,18200.0,46.8703,46.9228,46.8628,46.9153,18200.0
2014-12-31 10:35:00,62.55,62.57,62.53,62.57,11000.0,46.9153,46.9303,46.9003,46.9303,11000.0
2014-12-31 10:40:00,62.57,62.63,62.57,62.57,18600.0,46.9303,46.9753,46.9303,46.9303,18600.0
2014-12-31 10:45:00,62.58,62.61,62.55,62.56,18000.0,46.9378,46.9603,46.9153,46.9228,18000.0
2014-12-31 10:50:00,62.56,62.65,62.55,62.62,14300.0,46.9228,46.9903,46.9153,46.9678,14300.0
2014-12-31 10:55:00,62.62,62.62,62.58,62.61,7600.0,46.9678,46.9678,46.9378,46.9603,7600.0
2014-12-31 11:00:00,62.61,62.67,62.6,62.65,43000.0,46.9603,47.0053,46.9528,46.9903,43000.0
2014-12-31 11:05:00,62.65,62.74,62.65,62.72,15400.0,46.9903,47.0578,46.9903,47.0428,15400.0
2014-12-31 11:10:00,62.72,62.76,62.68,62.68,14100.0,47.0428,47.0728,47.0128,47.0128,14100.0
2014-12-31 11:15:00,62.68,62.69,62.66,62.66,9700.0,47.0128,47.0203,46.9978,46.9978,9700.0
2014-12-31 11:20:00,62.67,62.72,62.67,62.7,10200.0,47.0053,47.0428,47.0053,47.0278,10200.0
2014-12-31 11:25:00,62.71,62.71,62.64,62.64,14200.0,47.0353,47.0353,46.9828,46.9828,14200.0
2014-12-31 11:30:00,62.62,62.67,62.62,62.66,9800.0,46.9678,47.0053,46.9678,46.9978,9800.0
2014-12-31 11:35:00,62.67,62.67,62.61,62.63,11100.0,47.0053,47.0053,46.9603,46.9753,11100.0
2014-12-31 11:40:00,62.63,62.64,62.59,62.6,10900.0,46.9753,46.9828,46.9453,46.9528,10900.0
2014-12-31 11:45:00,62.6,62.61,62.57,62.6,16700.0,46.9528,46.9603,46.9303,46.9528,16700.0
2014-12-31 11:50:00,62.59,62.6,62.56,62.6,12100.0,46.9453,46.9528,46.9228,46.9528,12100.0
2014-12-31 11:55:00,62.61,62.65,62.6,62.6,14500.0,46.9603,46.9903,46.9528,46.9528,14500.0
2014-12-31 12:00:00,62.6,62.6,62.41,62.43,17800.0,46.9528,46.9528,46.8103,46.8253,17800.0
2014-12-31 12:05:00,62.43,62.55,62.43,62.53,13800.0,46.8253,46.9153,46.8253,46.9003,13800.0
2014-12-31 12:10:00,62.53,62.54,62.48,62.49,6100.0,46.9003,46.9078,46.8628,46.8703,6100.0
2014-12-31 12:15:00,62.5,62.56,62.49,62.5,10700.0,46.8778,46.9228,46.8703,46.8778,10700.0
2014-12-31 12:20:00,62.51,62.52,62.41,62.43,6700.0,46.8853,46.8928,46.8103,46.8253,6700.0
2014-12-31 12:25:00,62.43,62.43,62.29,62.37,19500.0,46.8253,46.8253,46.7203,46.7803,19500.0
2014-12-31 12:30:00,62.39,62.41,62.28,62.28,13100.0,46.7953,46.8103,46.7128,46.7128,13100.0
2014-12-31 12:35:00,62.27,62.37,62.26,62.32,13800.0,46.7053,46.7803,46.6978,46.7428,13800.0
2014-12-31 12:40:00,62.31,62.36,62.28,62.33,10400.0,46.7353,46.7728,46.7128,46.7503,10400.0
2014-12-31 12:45:00,62.33,62.34,62.29,62.32,18000.0,46.7503,46.7578,46.7203,46.7428,18000.0
2014-12-31 12:50:00,62.33,62.33,62.25,62.27,35300.0,46.7503,46.7503,46.6903,46.7053,35300.0
2014-12-31 12:55:00,62.27,62.29,62.23,62.28,9700.0,46.7053,46.7203,46.6753,46.7128,9700.0
2014-12-31 13:00:00,62.28,62.4,62.27,62.4,12500.0,46.7128,46.8028,46.7053,46.8028,12500.0
2014-12-31 13:05:00,62.4,62.43,62.37,62.37,8200.0,46.8028,46.8253,46.7803,46.7803,8200.0
2014-12-31 13:10:00,62.38,62.41,62.29,62.32,11700.0,46.7878,46.8103,46.7203,46.7428,11700.0
2014-12-31 13:15:00,62.32,62.37,62.31,62.37,22300.0,46.7428,46.7803,46.7353,46.7803,22300.0
2014-12-31 13:20:00,62.37,62.38,62.32,62.34,10700.0,46.7803,46.7878,46.7428,46.7578,10700.0
2014-12-31 13:25:00,62.35,62.39,62.31,62.39,13600.0,46.7653,46.7953,46.7353,46.7953,13600.0
2014-12-31 13:30:00,62.39,62.41,62.36,62.36,14600.0,46.7953,46.8103,46.7728,46.7728,14600.0
2014-12-31 13:35:00,62.37,62.4,62.36,62.38,13400.0,46.7803,46.8028,46.7728,46.7878,13400.0
2014-12-31 13:40:00,62.39,62.45,62.39,62.45,12200.0,46.7953,46.8403,46.7953,46.8403,12200.0
2014-12-31 13:45:00,62.46,62.47,62.4,62.43,10100.0,46.8478,46.8553,46.8028,46.8253,10100.0
2014-12-31 13:50:00,62.43,62.43,62.36,62.39,13400.0,46.8253,46.8253,46.7728,46.7953,13400.0
2014-12-31 13:55:00,62.39,62.39,62.3,62.34,17500.0,46.7953,46.7953,46.7278,46.7578,17500.0
2014-12-31 14:00:00,62.35,62.35,62.3,62.33,7000.0,46.7653,46.7653,46.7278,46.7503,7000.0
2014-12-31 14:05:00,62.32,62.33,62.23,62.24,14900.0,46.7428,46.7503,46.6753,46.6828,14900.0
2014-12-31 14:10:00,62.23,62.24,62.19,62.22,36200.0,46.6753,46.6828,46.6453,46.6678,36200.0
2014-12-31 14:15:00,62.22,62.22,62.14,62.2,17200.0,46.6678,46.6678,46.6078,46.6528,17200.0
2014-12-31 14:20:00,62.19,62.19,62.12,62.17,15700.0,46.6453,46.6453,46.5928,46.6303,15700.0
2014-12-31 14:25:00,62.19,62.21,62.16,62.19,14400.0,46.6453,46.6603,46.6228,46.6453,14400.0
2014-12-31 14:30:00,62.19,62.21,62.16,62.17,14200.0,46.6453,46.6603,46.6228,46.6303,14200.0
2014-12-31 14:35:00,62.16,62.17,62.03,62.03,20900.0,46.6228,46.6303,46.5253,46.5253,20900.0
2014-12-31 14:40:00,62.03,62.1,61.99,62.1,25200.0,46.5253,46.5778,46.4953,46.5778,25200.0
2014-12-31 14:45:00,62.1,62.11,62.07,62.09,6900.0,46.5778,46.5853,46.5553,46.5703,6900.0
2014-12-31 14:50:00,62.09,62.11,62.06,62.08,16100.0,46.5703,46.5853,46.5478,46.5628,16100.0
2014-12-31 14:55:00,62.09,62.09,62.03,62.05,13500.0,46.5703,46.5703,46.5253,46.5403,13500.0
2014-12-31 15:00:00,62.05,62.05,61.99,62.03,15400.0,46.5403,46.5403,46.4953,46.5253,15400.0
2014-12-31 15:05:00,62.02,62.05,62.0,62.04,15100.0,46.5178,46.5403,46.5028,46.5328,15100.0
2014-12-31 15:10:00,62.04,62.1,62.0,62.09,32600.0,46.5328,46.5778,46.5028,46.5703,32600.0
2014-12-31 15:15:00,62.08,62.17,62.08,62.16,30400.0,46.5628,46.6303,46.5628,46.6228,30400.0
2014-12-31 15:20:00,62.14,62.19,62.12,62.18,23100.0,46.6078,46.6453,46.5928,46.6378,23100.0
2014-12-31 15:25:00,62.18,62.19,62.13,62.17,17700.0,46.6378,46.6453,46.6003,46.6303,17700.0
2014-12-31 15:30:00,62.16,62.18,62.07,62.1,20000.0,46.6228,46.6378,46.5553,46.5778,20000.0
2014-12-31 15:35:00,62.09,62.14,62.08,62.08,21400.0,46.5703,46.6078,46.5628,46.5628,21400.0
2014-12-31 15:40:00,62.08,62.08,61.94,62.0,58100.0,46.5628,46.5628,46.4578,46.5028,58100.0
2014-12-31 15:45:00,61.99,62.0,61.81,61.82,110500.0,46.4953,46.5028,46.3603,46.3678,110500.0
2014-12-31 15:50:00,61.81,61.82,61.7,61.78,106900.0,46.3603,46.3678,46.2777,46.3378,106900.0
2014-12-31 15:55:00,61.78,61.87,61.67,61.71,216000.0,46.3378,46.4053,46.2552,46.2852,216000.0
2015-01-02 09:30:00,61.84,62.24,61.84,62.13,51700.0,46.3828,46.6828,46.3828,46.6003,51700.0
2015-01-02 09:35:00,62.11,62.22,62.05,62.13,17300.0,46.5853,46.6678,46.5403,46.6003,17300.0
2015-01-02 09:40:00,62.15,62.19,62.03,62.1,21200.0,46.6153,46.6453,46.5253,46.5778,21200.0
2015-01-02 09:45:00,62.09,62.22,62.06,62.15,13200.0,46.5703,46.6678,46.5478,46.6153,13200.0
2015-01-02 09:50:00,62.17,62.26,62.12,62.12,17000.0,46.6303,46.6978,46.5928,46.5928,17000.0
2015-01-02 09:55:00,62.09,62.19,62.04,62.13,14800.0,46.5703,46.6453,46.5328,46.6003,14800.0
2015-01-02 10:00:00,62.1,62.12,61.89,62.02,24600.0,46.5778,46.5928,46.4203,46.5178,24600.0
2015-01-02 10:05:00,62.02,62.07,61.91,61.94,16300.0,46.5178,46.5553,46.4353,46.4578,16300.0
2015-01-02 10:10:00,61.93,61.95,61.81,61.82,46200.0,46.4503,46.4653,46.3603,46.3678,46200.0
2015-01-02 10:15:00,61.81,61.82,61.6,61.69,41400.0,46.3603,46.3678,46.2027,46.2702,41400.0
2015-01-02 10:20:00,61.69,61.7,61.56,61.57,26900.0,46.2702,46.2777,46.1727,46.1802,26900.0
2015-01-02 10:25:00,61.57,61.64,61.51,61.62,30400.0,46.1802,46.2327,46.1352,46.2177,30400.0
2015-01-02 10:30:00,61.64,61.65,61.38,61.39,48300.0,46.2327,46.2402,46.0377,46.0452,48300.0
2015-01-02 10:35:00,61.38,61.39,61.16,61.16,86600.0,46.0377,46.0452,45.8727,45.8727,86600.0
2015-01-02 10:40:00,61.17,61.18,60.99,61.05,65400.0,45.8802,45.8877,45.7452,45.7902,65400.0
2015-01-02 10:45:00,61.08,61.24,61.08,61.23,31300.0,45.8127,45.9327,45.8127,45.9252,31300.0
2015-01-02 10:50:00,61.22,61.31,61.21,61.3,89900.0,45.9177,45.9852,45.9102,45.9777,89900.0
2015-01-02 10:55:00,61.3,61.4,61.3,61.34,24800.0,45.9777,46.0527,45.9777,46.0077,24800.0
2015-01-02 11:00:00,61.35,61.35,61.22,61.28,46200.0,46.0152,46.0152,45.9177,45.9627,46200.0
2015-01-02 11:05:00,61.3,61.35,61.26,61.34,16900.0,45.9777,46.0152,45.9477,46.0077,16900.0
2015-01-02 11:10:00,61.35,61.35,61.1,61.16,51500.0,46.0152,46.0152,45.8277,45.8727,51500.0
2015-01-02 11:15:00,61.16,61.27,61.16,61.24,20700.0,45.8727,45.9552,45.8727,45.9327,20700.0
2015-01-02 11:20:00,61.23,61.32,61.19,61.3,19800.0,45.9252,45.9927,45.8952,45.9777,19800.0
2015-01-02 11:25:00,61.31,61.45,61.31,61.39,21800.0,45.9852,46.0902,45.9852,46.0452,21800.0
2015-01-02 11:30:00,61.4,61.46,61.39,61.41,18900.0,46.0527,46.0977,46.0452,46.0602,18900.0
2015-01-02 11:35:00,61.42,61.44,61.31,61.36,22500.0,46.0677,46.0827,45.9852,46.0227,22500.0
2015-01-02 11:40:00,61.37,61.41,61.27,61.27,10100.0,46.0302,46.0602,45.9552,45.9552,10100.0
2015-01-02 11:45:00,61.27,61.36,61.26,61.32,14400.0,45.9552,46.0227,45.9477,45.9927,14400.0
2015-01-02 11:50:00,61.32,61.32,61.24,61.32,19700.0,45.9927,45.9927,45.9327,45.9927,19700.0
2015-01-02 11:55:00,61.32,61.35,61.28,61.29,17500.0,45.9927,46.0152,45.9627,45.9702,17500.0
2015-01-02 12:00:00,61.3,61.39,61.28,61.37,13600.0,45.9777,46.0452,45.9627,46.0302,13600.0
2015-01-02 12:05:00,61.36,61.46,61.35,61.44,12300.0,46.0227,46.0977,46.0152,46.0827,12300.0
2015-01-02 12:10:00,61.43,61.45,61.35,61.36,9400.0,46.0752,46.0902,46.0152,46.0227,9400.0
2015-01-02 12:15:00,61.35,61.35,61.28,61.29,27400.0,46.0152,46.0152,45.9627,45.9702,27400.0
2015-01-02 12:20:00,61.3,61.33,61.26,61.33,12000.0,45.9777,46.0002,45.9477,46.0002,12000.0
2015-01-02 12:25:00,61.33,61.34,61.27,61.32,15000.0,46.0002,46.0077,45.9552,45.9927,15000.0
2015-01-02 12:30:00,61.33,61.41,61.3,61.4,17400.0,46.0002,46.0602,45.9777,46.0527,17400.0
2015-01-02 12:35:00,61.39,61.46,61.34,61.42,26700.0,46.0452,46.0977,46.0077,46.0677,26700.0
2015-01-02 12:40:00,61.42,61.42,61.36,61.36,8000.0,46.0677,46.0677,46.0227,46.0227,8000.0
2015-01-02 12:45:00,61.35,61.4,61.26,61.26,24500.0,46.0152,46.0527,45.9477,45.9477,24500.0
2015-01-02 12:50:00,61.25,61.37,61.25,61.36,14200.0,45.9402,46.0302,45.9402,46.0227,14200.0
2015-01-02 12:55:00,61.37,61.4,61.28,61.31,12300.0,46.0302,46.0527,45.9627,45.9852,12300.0
2015-01-02 13:00:00,61.31,61.47,61.31,61.46,56300.0,45.9852,46.1052,45.9852,46.0977,56300.0
2015-01-02 13:05:00,61.46,61.52,61.45,61.49,20900.0,46.0977,46.1427,46.0902,46.1202,20900.0
2015-01-02 13:10:00,61.5,61.5,61.43,61.46,9800.0,46.1277,46.1277,46.0752,46.0977,9800.0
2015-01-02 13:15:00,61.44,61.53,61.42,61.48,18300.0,46.0827,46.1502,46.0677,46.1127,18300.0
2015-01-02 13:20:00,61.49,61.57,61.48,61.57,14700.0,46.1202,46.1802,46.1127,46.1802,14700.0
2015-01-02 13:25:00,61.58,61.59,61.41,61.43,15800.0,46.1877,46.1952,46.0602,46.0752,15800.0
2015-01-02 13:30:00,61.44,61.44,61.3,61.37,18900.0,46.0827,46.0827,45.9777,46.0302,18900.0
2015-01-02 13:35:00,61.37,61.39,61.31,61.33,19900.0,46.0302,46.0452,45.9852,46.0002,19900.0
2015-01-02 13:40:00,61.34,61.39,61.31,61.36,15600.0,46.0077,46.0452,45.9852,46.0227,15600.0
2015-01-02 13:45:00,61.35,61.42,61.34,61.42,15800.0,46.0152,46.0677,46.0077,46.0677,15800.0
2015-01-02 13:50:00,61.41,61.54,61.38,61.52,27300.0,46.0602,46.1577,46.0377,46.1427,27300.0
2015-01-02 13:55:00,61.51,61.57,61.49,61.5,23700.0,46.1352,46.1802,46.1202,46.1277,23700.0
2015-01-02 14:00:00,61.5,61.57,61.5,61.55,20300.0,46.1277,46.1802,46.1277,46.1652,20300.0
2015-01-02 14:05:00,61.55,61.64,61.49,61.63,31000.0,46.1652,46.2327,46.1202,46.2252,31000.0
2015-01-02 14:10:00,61.63,61.68,61.63,61.63,16800.0,46.2252,46.2627,46.2252,46.2252,16800.0
2015-01-02 14:15:00,61.62,61.63,61.5,61.5,27300.0,46.2177,46.2252,46.1277,46.1277,27300.0
2015-01-02 14:20:00,61.5,61.56,61.5,61.54,24400.0,46.1277,46.1727,46.1277,46.1577,24400.0
2015-01-02 14:25:00,61.54,61.61,61.53,61.56,21200.0,46.1577,46.2102,46.1502,46.1727,21200.0
2015-01-02 14:30:00,61.55,61.61,61.55,61.6,17600.0,46.1652,46.2102,46.1652,46.2027,17600.0
2015-01-02 14:35:00,61.6,61.74,61.59,61.74,15400.0,46.2027,46.3077,46.1952,46.3077,15400.0
2015-01-02 14:40:00,61.74,61.81,61.73,61.75,30400.0,46.3077,46.3603,46.3002,46.3152,30400.0
2015-01-02 14:45:00,61.75,61.8,61.7,61.8,40600.0,46.3152,46.3528,46.2777,46.3528,40600.0
2015-01-02 14:50:00,61.8,61.87,61.79,61.81,22900.0,46.3528,46.4053,46.3453,46.3603,22900.0
2015-01-02 14:55:00,61.8,61.87,61.75,61.76,21900.0,46.3528,46.4053,46.3152,46.3227,21900.0
2015-01-02 15:00:00,61.76,61.79,61.7,61.7,30200.0,46.3227,46.3453,46.2777,46.2777,30200.0
2015-01-02 15:05:00,61.69,61.8,61.69,61.73,23300.0,46.2702,46.3528,46.2702,46.3002,23300.0
2015-01-02 15:10:00,61.73,61.73,61.59,61.63,25700.0,46.3002,46.3002,46.1952,46.2252,25700.0
2015-01-02 15:15:00,61.64,61.7,61.62,61.65,25600.0,46.2327,46.2777,46.2177,46.2402,25600.0
2015-01-02 15:20:00,61.66,61.76,61.65,61.75,27600.0,46.2477,46.3227,46.2402,46.3152,27600.0
2015-01-02 15:25:00,61.76,61.78,61.73,61.75,22600.0,46.3227,46.3378,46.3002,46.3152,22600.0
2015-01-02 15:30:00,61.76,61.78,61.7,61.77,45800.0,46.3227,46.3378,46.2777,46.3303,45800.0
2015-01-02 15:35:00,61.77,61.82,61.71,61.78,32600.0,46.3303,46.3678,46.2852,46.3378,32600.0
2015-01-02 15:40:00,61.78,61.88,61.78,61.83,79600.0,46.3378,46.4128,46.3378,46.3753,79600.0
2015-01-02 15:45:00,61.83,61.99,61.82,61.91,114900.0,46.3753,46.4953,46.3678,46.4353,114900.0
2015-01-02 15:50:00,61.92,61.97,61.84,61.85,70900.0,46.4428,46.4803,46.3828,46.3903,70900.0
2015-01-02 15:55:00,61.86,61.9,61.79,61.8,109400.0,46.3978,46.4278,46.3453,46.3528,109400.0
2015-01-05 09:30:00,61.83,61.99,61.3,61.94,279300.0,46.3753,46.4953,45.9777,46.4578,279300.0
2015-01-05 09:35:00,61.92,62.16,61.69,61.72,174300.0,46.4428,46.6228,46.2702,46.2927,174300.0
2015-01-05 09:40:00,61.67,61.72,61.34,61.48,103200.0,46.2552,46.2927,46.0077,46.1127,103200.0
2015-01-05 09:45:00,61.48,61.5,61.33,61.43,96600.0,46.1127,46.1277,46.0002,46.0752,96600.0
2015-01-05 09:50:00,61.43,61.44,61.01,61.01,115700.0,46.0752,46.0827,45.7602,45.7602,115700.0
2015-01-05 09:55:00,61.03,61.2,60.97,61.15,122700.0,45.7752,45.9027,45.7302,45.8652,122700.0
2015-01-05 10:00:00,61.15,61.26,61.0,61.21,328200.0,45.8652,45.9477,45.7527,45.9102,328200.0
2015-01-05 10:05:00,61.22,61.23,61.1,61.11,64100.0,45.9177,45.9252,45.8277,45.8352,64100.0
2015-01-05 10:10:00,61.11,61.18,60.96,61.0,132100.0,45.8352,45.8877,45.7227,45.7527,132100.0
2015-01-05 10:15:00,61.03,61.05,60.85,60.87,96000.0,45.7752,45.7902,45.6402,45.6552,96000.0
2015-01-05 10:20:00,60.88,60.91,60.78,60.88,62700.0,45.6627,45.6852,45.5877,45.6627,62700.0
2015-01-05 10:25:00,60.9,60.99,60.9,60.91,61900.0,45.6777,45.7452,45.6777,45.6852,61900.0
2015-01-05 10:30:00,60.92,61.02,60.79,60.93,93300.0,45.6927,45.7677,45.5952,45.7002,93300.0
2015-01-05 10:35:00,60.94,60.96,60.85,60.95,118200.0,45.7077,45.7227,45.6402,45.7152,118200.0
2015-01-05 10:40:00,60.94,60.95,60.71,60.74,94600.0,45.7077,45.7152,45.5352,45.5577,94600.0
2015-01-05 10:45:00,60.74,61.06,60.73,61.04,60600.0,45.5577,45.7977,45.5502,45.7827,60600.0
2015-01-05 10:50:00,61.03,61.04,60.96,61.01,59600.0,45.7752,45.7827,45.7227,45.7602,59600.0
2015-01-05 10:55:00,61.01,61.07,60.96,61.0,72100.0,45.7602,45.8052,45.7227,45.7527,72100.0
2015-01-05 11:00:00,60.99,61.0,60.84,60.93,71000.0,45.7452,45.7527,45.6327,45.7002,71000.0
2015-01-05 11:05:00,60.94,60.97,60.85,60.85,44400.0,45.7077,45.7302,45.6402,45.6402,44400.0
2015-01-05 11:10:00,60.84,60.97,60.79,60.97,71500.0,45.6327,45.7302,45.5952,45.7302,71500.0
2015-01-05 11:15:00,60.95,60.95,60.77,60.84,43200.0,45.7152,45.7152,45.5802,45.6327,43200.0
2015-01-05 11:20:00,60.84,60.93,60.84,60.87,35900.0,45.6327,45.7002,45.6327,45.6552,35900.0
2015-01-05 11:25:00,60.86,60.92,60.78,60.78,48600.0,45.6477,45.6927,45.5877,45.5877,48600.0
2015-01-05 11:30:00,60.78,60.86,60.7,60.72,173100.0,45.5877,45.6477,45.5277,45.5427,173100.0
2015-01-05 11:35:00,60.72,60.79,60.71,60.75,36200.0,45.5427,45.5952,45.5352,45.5652,36200.0
2015-01-05 11:40:00,60.76,60.9,60.76,60.82,32900.0,45.5727,45.6777,45.5727,45.6177,32900.0
2015-01-05 11:45:00,60.81,60.88,60.79,60.83,91500.0,45.6102,45.6627,45.5952,45.6252,91500.0
2015-01-05 11:50:00,60.82,60.91,60.78,60.89,69800.0,45.6177,45.6852,45.5877,45.6702,69800.0
2015-01-05 11:55:00,60.89,60.92,60.7,60.84,145100.0,45.6702,45.6927,45.5277,45.6327,145100.0
2015-01-05 12:00:00,60.85,60.86,60.73,60.75,50800.0,45.6402,45.6477,45.5502,45.5652,50800.0
2015-01-05 12:05:00,60.75,60.81,60.72,60.73,71600.0,45.5652,45.6102,45.5427,45.5502,71600.0
2015-01-05 12:10:00,60.74,60.78,60.68,60.71,30600.0,45.5577,45.5877,45.5127,45.5352,30600.0
2015-01-05 12:15:00,60.7,60.82,60.69,60.8,50100.0,45.5277,45.6177,45.5202,45.6027,50100.0
2015-01-05 12:20:00,60.8,60.8,60.67,60.7,39000.0,45.6027,45.6027,45.5052,45.5277,39000.0
2015-01-05 12:25:00,60.7,60.72,60.55,60.57,56900.0,45.5277,45.5427,45.4152,45.4302,56900.0
2015-01-05 12:30:00,60.56,60.64,60.51,60.56,30400.0,45.4227,45.4827,45.3852,45.4227,30400.0
2015-01-05 12:35:00,60.55,60.71,60.54,60.65,32500.0,45.4152,45.5352,45.4077,45.4902,32500.0
2015-01-05 12:40:00,60.65,60.75,60.6,60.73,42600.0,45.4902,45.5652,45.4527,45.5502,42600.0
2015-01-05 12:45:00,60.74,60.74,60.66,60.68,22100.0,45.5577,45.5577,45.4977,45.5127,22100.0
2015-01-05 12:50:00,60.67,60.73,60.66,60.68,22300.0,45.5052,45.5502,45.4977,45.5127,22300.0
2015-01-05 12:55:00,60.68,60.68,60.57,60.66,28600.0,45.5127,45.5127,45.4302,45.4977,28600.0
2015-01-05 13:00:00,60.67,60.7,60.62,60.65,23800.0,45.5052,45.5277,45.4677,45.4902,23800.0
2015-01-05 13:05:00,60.65,60.84,60.63,60.83,38100.0,45.4902,45.6327,45.4752,45.6252,38100.0
2015-01-05 13:10:00,60.82,60.82,60.72,60.73,35400.0,45.6177,45.6177,45.5427,45.5502,35400.0
2015-01-05 13:15:00,60.75,60.81,60.7,60.78,46800.0,45.5652,45.6102,45.5277,45.5877,46800.0
2015-01-05 13:20:00,60.79,60.93,60.78,60.91,52200.0,45.5952,45.7002,45.5877,45.6852,52200.0
2015-01-05 13:25:00,60.9,60.91,60.82,60.89,40700.0,45.6777,45.6852,45.6177,45.6702,40700.0
2015-01-05 13:30:00,60.89,60.93,60.83,60.91,60200.0,45.6702,45.7002,45.6252,45.6852,60200.0
2015-01-05 13:35:00,60.92,60.96,60.89,60.91,62900.0,45.6927,45.7227,45.6702,45.6852,62900.0
2015-01-05 13:40:00,60.92,60.96,60.8,60.82,35800.0,45.6927,45.7227,45.6027,45.6177,35800.0
2015-01-05 13:45:00,60.82,60.85,60.74,60.82,31700.0,45.6177,45.6402,45.5577,45.6177,31700.0
2015-01-05 13:50:00,60.81,60.9,60.78,60.85,55700.0,45.6102,45.6777,45.5877,45.6402,55700.0
2015-01-05 13:55:00,60.84,60.86,60.75,60.82,26600.0,45.6327,45.6477,45.5652,45.6177,26600.0
2015-01-05 14:00:00,60.81,60.81,60.72,60.77,23400.0,45.6102,45.6102,45.5427,45.5802,23400.0
2015-01-05 14:05:00,60.76,60.9,60.74,60.84,36800.0,45.5727,45.6777,45.5577,45.6327,36800.0
2015-01-05 14:10:00,60.84,60.89,60.74,60.76,37700.0,45.6327,45.6702,45.5577,45.5727,37700.0
2015-01-05 14:15:00,60.75,60.85,60.73,60.77,33600.0,45.5652,45.6402,45.5502,45.5802,33600.0
2015-01-05 14:20:00,60.78,60.86,60.78,60.79,36400.0,45.5877,45.6477,45.5877,45.5952,36400.0
2015-01-05 14:25:00,60.8,60.8,60.68,60.72,30900.0,45.6027,45.6027,45.5127,45.5427,30900.0
2015-01-05 14:30:00,60.71,60.71,60.59,60.65,59700.0,45.5352,45.5352,45.4452,45.4902,59700.0
2015-01-05 14:35:00,60.64,60.71,60.59,60.61,30700.0,45.4827,45.5352,45.4452,45.4602,30700.0
2015-01-05 14:40:00,60.61,60.65,60.46,60.47,41300.0,45.4602,45.4902,45.3477,45.3552,41300.0
2015-01-05 14:45:00,60.46,60.57,60.46,60.54,48700.0,45.3477,45.4302,45.3477,45.4077,48700.0
2015-01-05 14:50:00,60.54,60.59,60.45,60.56,42100.0,45.4077,45.4452,45.3402,45.4227,42100.0
2015-01-05 14:55:00,60.56,60.58,60.47,60.5,74200.0,45.4227,45.4377,45.3552,45.3777,74200.0
2015-01-05 15:00:00,60.5,60.57,60.49,60.56,69800.0,45.3777,45.4302,45.3702,45.4227,69800.0
2015-01-05 15:05:00,60.56,60.65,60.53,60.61,62700.0,45.4227,45.4902,45.4002,45.4602,62700.0
2015-01-05 15:10:00,60.62,60.73,60.6,60.69,40400.0,45.4677,45.5502,45.4527,45.5202,40400.0
2015-01-05 15:15:00,60.69,60.73,60.62,60.64,41200.0,45.5202,45.5502,45.4677,45.4827,41200.0
2015-01-05 15:20:00,60.63,60.72,60.57,60.71,70000.0,45.4752,45.5427,45.4302,45.5352,70000.0
2015-01-05 15:25:00,60.7,60.74,60.64,60.66,71300.0,45.5277,45.5577,45.4827,45.4977,71300.0
2015-01-05 15:30:00,60.67,60.72,60.59,60.6,54900.0,45.5052,45.5427,45.4452,45.4527,54900.0
2015-01-05 15:35:00,60.6,60.64,60.59,60.62,107900.0,45.4527,45.4827,45.4452,45.4677,107900.0
2015-01-05 15:40:00,60.62,60.71,60.61,60.71,163300.0,45.4677,45.5352,45.4602,45.5352,163300.0
2015-01-05 15:45:00,60.72,60.74,60.59,60.62,168400.0,45.5427,45.5577,45.4452,45.4677,168400.0
2015-01-05 15:50:00,60.63,60.67,60.59,60.61,324700.0,45.4752,45.5052,45.4452,45.4602,324700.0
2015-01-05 15:55:00,60.61,60.62,60.48,60.5,357500.0,45.4602,45.4677,45.3627,45.3777,357500.0
2015-01-06 09:30:00,60.74,60.74,60.46,60.52,95800.0,45.5577,45.5577,45.3477,45.3927,95800.0
2015-01-06 09:35:00,60.52,60.61,60.38,60.42,43800.0,45.3927,45.4602,45.2877,45.3177,43800.0
2015-01-06 09:40:00,60.37,60.54,60.33,60.52,30800.0,45.2802,45.4077,45.2502,45.3927,30800.0
2015-01-06 09:45:00,60.54,60.64,60.47,60.62,43700.0,45.4077,45.4827,45.3552,45.4677,43700.0
2015-01-06 09:50:00,60.62,60.73,60.58,60.67,38300.0,45.4677,45.5502,45.4377,45.5052,38300.0
2015-01-06 09:55:00,60.67,60.69,60.44,60.49,26400.0,45.5052,45.5202,45.3327,45.3702,26400.0
2015-01-06 10:00:00,60.49,60.55,60.36,60.44,170500.0,45.3702,45.4152,45.2727,45.3327,170500.0
2015-01-06 10:05:00,60.44,60.5,60.37,60.37,31200.0,45.3327,45.3777,45.2802,45.2802,31200.0
2015-01-06 10:10:00,60.4,60.68,60.37,60.6,70000.0,45.3027,45.5127,45.2802,45.4527,70000.0
2015-01-06 10:15:00,60.6,60.77,60.6,60.7,62300.0,45.4527,45.5802,45.4527,45.5277,62300.0
2015-01-06 10:20:00,60.7,60.75,60.68,60.69,32200.0,45.5277,45.5652,45.5127,45.5202,32200.0
2015-01-06 10:25:00,60.69,60.75,60.66,60.73,21500.0,45.5202,45.5652,45.4977,45.5502,21500.0
2015-01-06 10:30:00,60.73,60.73,60.62,60.66,40000.0,45.5502,45.5502,45.4677,45.4977,40000.0
2015-01-06 10:35:00,60.67,60.74,60.61,60.61,46200.0,45.5052,45.5577,45.4602,45.4602,46200.0
2015-01-06 10:40:00,60.61,60.68,60.52,60.52,31100.0,45.4602,45.5127,45.3927,45.3927,31100.0
2015-01-06 10:45:00,60.53,60.56,60.3,60.32,52400.0,45.4002,45.4227,45.2277,45.2427,52400.0
2015-01-06 10:50:00,60.31,60.47,60.31,60.47,39700.0,45.2352,45.3552,45.2352,45.3552,39700.0
2015-01-06 10:55:00,60.46,60.46,60.3,60.33,77500.0,45.3477,45.3477,45.2277,45.2502,77500.0
2015-01-06 11:00:00,60.35,60.35,60.08,60.18,66800.0,45.2652,45.2652,45.0627,45.1377,66800.0
2015-01-06 11:05:00,60.18,60.27,60.14,60.2,29900.0,45.1377,45.2052,45.1077,45.1527,29900.0
2015-01-06 11:10:00,60.21,60.27,60.15,60.26,27300.0,45.1602,45.2052,45.1152,45.1977,27300.0
2015-01-06 11:15:00,60.26,60.28,60.07,60.14,47500.0,45.1977,45.2127,45.0552,45.1077,47500.0
2015-01-06 11:20:00,60.14,60.17,60.07,60.11,41400.0,45.1077,45.1302,45.0552,45.0852,41400.0
2015-01-06 11:25:00,60.11,60.14,60.02,60.09,49100.0,45.0852,45.1077,45.0177,45.0702,49100.0
2015-01-06 11:30:00,60.09,60.11,59.99,60.08,59600.0,45.0702,45.0852,44.9952,45.0627,59600.0
2015-01-06 11:35:00,60.07,60.07,59.99,60.04,51200.0,45.0552,45.0552,44.9952,45.0327,51200.0
2015-01-06 11:40:00,60.04,60.07,59.98,59.98,77300.0,45.0327,45.0552,44.9877,44.9877,77300.0
2015-01-06 11:45:00,59.99,60.05,59.99,59.99,73000.0,44.9952,45.0402,44.9952,44.9952,73000.0
2015-01-06 11:50:00,60.0,60.02,59.9,59.91,55300.0,45.0027,45.0177,44.9277,44.9352,55300.0
2015-01-06 11:55:00,59.91,59.96,59.88,59.88,47700.0,44.9352,44.9727,44.9127,44.9127,47700.0
2015-01-06 12:00:00,59.88,59.92,59.73,59.76,48300.0,44.9127,44.9427,44.8002,44.8227,48300.0
2015-01-06 12:05:00,59.77,59.84,59.73,59.84,51600.0,44.8302,44.8827,44.8002,44.8827,51600.0
2015-01-06 12:10:00,59.84,59.91,59.8,59.91,46200.0,44.8827,44.9352,44.8527,44.9352,46200.0
2015-01-06 12:15:00,59.9,59.94,59.86,59.87,57000.0,44.9277,44.9577,44.8977,44.9052,57000.0
2015-01-06 12:20:00,59.86,59.94,59.83,59.86,24100.0,44.8977,44.9577,44.8752,44.8977,24100.0
2015-01-06 12:25:00,59.85,60.02,59.85,59.93,15900.0,44.8902,45.0177,44.8902,44.9502,15900.0
2015-01-06 12:30:00,59.92,59.96,59.87,59.88,28100.0,44.9427,44.9727,44.9052,44.9127,28100.0
2015-01-06 12:35:00,59.88,60.03,59.88,60.03,27800.0,44.9127,45.0252,44.9127,45.0252,27800.0
2015-01-06 12:40:00,60.03,60.08,59.99,60.03,40200.0,45.0252,45.0627,44.9952,45.0252,40200.0
2015-01-06 12:45:00,60.02,60.02,59.87,59.91,23700.0,45.0177,45.0177,44.9052,44.9352,23700.0
2015-01-06 12:50:00,59.91,60.0,59.89,60.0,25000.0,44.9352,45.0027,44.9202,45.0027,25000.0
2015-01-06 12:55:00,60.0,60.1,60.0,60.06,18300.0,45.0027,45.0777,45.0027,45.0477,18300.0
2015-01-06 13:00:00,60.06,60.09,59.96,59.97,58800.0,45.0477,45.0702,44.9727,44.9802,58800.0
2015-01-06 13:05:00,59.97,59.97,59.83,59.84,19600.0,44.9802,44.9802,44.8752,44.8827,19600.0
2015-01-06 13:10:00,59.84,59.95,59.84,59.94,32300.0,44.8827,44.9652,44.8827,44.9577,32300.0
2015-01-06 13:15:00,59.93,59.95,59.86,59.87,30800.0,44.9502,44.9652,44.8977,44.9052,30800.0
2015-01-06 13:20:00,59.87,59.92,59.83,59.89,42000.0,44.9052,44.9427,44.8752,44.9202,42000.0
2015-01-06 13:25:00,59.89,59.99,59.85,59.94,45900.0,44.9202,44.9952,44.8902,44.9577,45900.0
2015-01-06 13:30:00,59.93,60.02,59.89,59.9,44700.0,44.9502,45.0177,44.9202,44.9277,44700.0
2015-01-06 13:35:00,59.89,60.07,59.86,60.0,37300.0,44.9202,45.0552,44.8977,45.0027,37300.0
2015-01-06 13:40:00,59.99,59.99,59.84,59.89,29200.0,44.9952,44.9952,44.8827,44.9202,29200.0
2015-01-06 13:45:00,59.9,59.99,59.9,59.98,26900.0,44.9277,44.9952,44.9277,44.9877,26900.0
2015-01-06 13:50:00,59.98,59.99,59.88,59.9,34100.0,44.9877,44.9952,44.9127,44.9277,34100.0
2015-01-06 13:55:00,59.9,60.03,59.88,60.01,58900.0,44.9277,45.0252,44.9127,45.0102,58900.0
2015-01-06 14:00:00,60.01,60.08,59.92,60.05,51800.0,45.0102,45.0627,44.9427,45.0402,51800.0
2015-01-06 14:05:00,60.05,60.13,60.03,60.07,88100.0,45.0402,45.1002,45.0252,45.0552,88100.0
2015-01-06 14:10:00,60.06,60.08,60.02,60.04,52800.0,45.0477,45.0627,45.0177,45.0327,52800.0
2015-01-06 14:15:00,60.04,60.15,60.02,60.14,61900.0,45.0327,45.1152,45.0177,45.1077,61900.0
2015-01-06 14:20:00,60.14,60.22,60.14,60.15,30900.0,45.1077,45.1677,45.1077,45.1152,30900.0
2015-01-06 14:25:00,60.16,60.28,60.13,60.27,50500.0,45.1227,45.2127,45.1002,45.2052,50500.0
2015-01-06 14:30:00,60.27,60.28,60.18,60.2,56600.0,45.2052,45.2127,45.1377,45.1527,56600.0
2015-01-06 14:35:00,60.22,60.39,60.18,60.38,67100.0,45.1677,45.2952,45.1377,45.2877,67100.0
2015-01-06 14:40:00,60.39,60.52,60.3,60.49,39100.0,45.2952,45.3927,45.2277,45.3702,39100.0
2015-01-06 14:45:00,60.48,60.56,60.44,60.52,34700.0,45.3627,45.4227,45.3327,45.3927,34700.0
2015-01-06 14:50:00,60.52,60.55,60.47,60.48,46600.0,45.3927,45.4152,45.3552,45.3627,46600.0
2015-01-06 14:55:00,60.48,60.49,60.35,60.41,26400.0,45.3627,45.3702,45.2652,45.3102,26400.0
2015-01-06 15:00:00,60.4,60.48,60.33,60.46,110600.0,45.3027,45.3627,45.2502,45.3477,110600.0
2015-01-06 15:05:00,60.47,60.52,60.43,60.52,141800.0,45.3552,45.3927,45.3252,45.3927,141800.0
2015-01-06 15:10:00,60.51,60.57,60.44,60.54,63700.0,45.3852,45.4302,45.3327,45.4077,63700.0
2015-01-06 15:15:00,60.53,60.68,60.52,60.67,82000.0,45.4002,45.5127,45.3927,45.5052,82000.0
2015-01-06 15:20:00,60.68,60.8,60.59,60.74,83000.0,45.5127,45.6027,45.4452,45.5577,83000.0
2015-01-06 15:25:00,60.74,60.83,60.73,60.8,172900.0,45.5577,45.6252,45.5502,45.6027,172900.0
2015-01-06 15:30:00,60.8,60.86,60.68,60.69,105900.0,45.6027,45.6477,45.5127,45.5202,105900.0
2015-01-06 15:35:00,60.69,60.71,60.54,60.59,115800.0,45.5202,45.5352,45.4077,45.4452,115800.0
2015-01-06 15:40:00,60.59,60.65,60.51,60.64,90600.0,45.4452,45.4902,45.3852,45.4827,90600.0
2015-01-06 15:45:00,60.64,60.77,60.61,60.62,158700.0,45.4827,45.5802,45.4602,45.4677,158700.0
2015-01-06 15:50:00,60.61,60.64,60.44,60.51,140900.0,45.4602,45.4827,45.3327,45.3852,140900.0
2015-01-06 15:55:00,60.51,60.52,60.4,60.4,237600.0,45.3852,45.3927,45.3027,45.3027,237600.0
2015-01-07 09:30:00,61.0,61.02,60.8,60.8,84700.0,45.7527,45.7677,45.6027,45.6027,84700.0
2015-01-07 09:35:00,60.83,60.83,60.5,60.5,62700.0,45.6252,45.6252,45.3777,45.3777,62700.0
2015-01-07 09:40:00,60.43,60.45,60.35,60.37,37500.0,45.3252,45.3402,45.2652,45.2802,37500.0
2015-01-07 09:45:00,60.37,60.38,60.27,60.35,54100.0,45.2802,45.2877,45.2052,45.2652,54100.0
2015-01-07 09:50:00,60.37,60.47,60.34,60.41,58900.0,45.2802,45.3552,45.2577,45.3102,58900.0
2015-01-07 09:55:00,60.42,60.46,60.38,60.45,204800.0,45.3177,45.3477,45.2877,45.3402,204800.0
2015-01-07 10:00:00,60.47,60.71,60.46,60.71,44000.0,45.3552,45.5352,45.3477,45.5352,44000.0
2015-01-07 10:05:00,60.71,60.75,60.58,60.62,50700.0,45.5352,45.5652,45.4377,45.4677,50700.0
2015-01-07 10:10:00,60.62,60.65,60.57,60.64,43900.0,45.4677,45.4902,45.4302,45.4827,43900.0
2015-01-07 10:15:00,60.63,60.63,60.51,60.53,55000.0,45.4752,45.4752,45.3852,45.4002,55000.0
2015-01-07 10:20:00,60.52,60.55,60.46,60.46,23600.0,45.3927,45.4152,45.3477,45.3477,23600.0
2015-01-07 10:25:00,60.45,60.54,60.43,60.5,34000.0,45.3402,45.4077,45.3252,45.3777,34000.0
2015-01-07 10:30:00,60.48,60.53,60.42,60.53,50400.0,45.3627,45.4002,45.3177,45.4002,50400.0
2015-01-07 10:35:00,60.53,60.53,60.4,60.4,35500.0,45.4002,45.4002,45.3027,45.3027,35500.0
2015-01-07 10:40:00,60.4,60.5,60.32,60.46,106300.0,45.3027,45.3777,45.2427,45.3477,106300.0
2015-01-07 10:45:00,60.45,60.48,60.37,60.47,49500.0,45.3402,45.3627,45.2802,45.3552,49500.0
2015-01-07 10:50:00,60.48,60.48,60.42,60.45,47800.0,45.3627,45.3627,45.3177,45.3402,47800.0
2015-01-07 10:55:00,60.46,60.49,60.34,60.35,40900.0,45.3477,45.3702,45.2577,45.2652,40900.0
2015-01-07 11:00:00,60.34,60.38,60.3,60.36,42800.0,45.2577,45.2877,45.2277,45.2727,42800.0
2015-01-07 11:05:00,60.36,60.36,60.28,60.31,90900.0,45.2727,45.2727,45.2127,45.2352,90900.0
2015-01-07 11:10:00,60.31,60.32,60.07,60.07,57300.0,45.2352,45.2427,45.0552,45.0552,57300.0
2015-01-07 11:15:00,60.08,60.23,60.07,60.22,51400.0,45.0627,45.1752,45.0552,45.1677,51400.0
2015-01-07 11:20:00,60.23,60.25,60.19,60.23,23200.0,45.1752,45.1902,45.1452,45.1752,23200.0
2015-01-07 11:25:00,60.22,60.29,60.17,60.27,56800.0,45.1677,45.2202,45.1302,45.2052,56800.0
2015-01-07 11:30:00,60.27,60.34,60.25,60.29,51200.0,45.2052,45.2577,45.1902,45.2202,51200.0
2015-01-07 11:35:00,60.28,60.3,60.24,60.27,51200.0,45.2127,45.2277,45.1827,45.2052,51200.0
2015-01-07 11:40:00,60.27,60.42,60.26,60.39,38900.0,45.2052,45.3177,45.1977,45.2952,38900.0
2015-01-07 11:45:00,60.4,60.42,60.31,60.39,30900.0,45.3027,45.3177,45.2352,45.2952,30900.0
2015-01-07 11:50:00,60.39,60.5,60.33,60.49,33400.0,45.2952,45.3777,45.2502,45.3702,33400.0
2015-01-07 11:55:00,60.49,60.57,60.47,60.55,29400.0,45.3702,45.4302,45.3552,45.4152,29400.0
2015-01-07 12:00:00,60.55,60.67,60.53,60.57,26400.0,45.4152,45.5052,45.4002,45.4302,26400.0
2015-01-07 12:05:00,60.56,60.71,60.5,60.61,45800.0,45.4227,45.5352,45.3777,45.4602,45800.0
2015-01-07 12:10:00,60.63,60.63,60.52,60.53,37800.0,45.4752,45.4752,45.3927,45.4002,37800.0
2015-01-07 12:15:00,60.53,60.59,60.51,60.59,22400.0,45.4002,45.4452,45.3852,45.4452,22400.0
2015-01-07 12:20:00,60.59,60.69,60.59,60.68,38500.0,45.4452,45.5202,45.4452,45.5127,38500.0
2015-01-07 12:25:00,60.69,60.69,60.62,60.64,76200.0,45.5202,45.5202,45.4677,45.4827,76200.0
2015-01-07 12:30:00,60.64,60.66,60.52,60.55,46800.0,45.4827,45.4977,45.3927,45.4152,46800.0
2015-01-07 12:35:00,60.55,60.63,60.54,60.62,18400.0,45.4152,45.4752,45.4077,45.4677,18400.0
2015-01-07 12:40:00,60.63,60.65,60.53,60.55,26600.0,45.4752,45.4902,45.4002,45.4152,26600.0
2015-01-07 12:45:00,60.56,60.58,60.45,60.52,42600.0,45.4227,45.4377,45.3402,45.3927,42600.0
2015-01-07 12:50:00,60.53,60.56,60.47,60.48,21200.0,45.4002,45.4227,45.3552,45.3627,21200.0
2015-01-07 12:55:00,60.48,60.56,60.47,60.53,35000.0,45.3627,45.4227,45.3552,45.4002,35000.0
2015-01-07 13:00:00,60.54,60.6,60.51,60.51,30400.0,45.4077,45.4527,45.3852,45.3852,30400.0
2015-01-07 13:05:00,60.51,60.52,60.43,60.43,23400.0,45.3852,45.3927,45.3252,45.3252,23400.0
2015-01-07 13:10:00,60.42,60.53,60.41,60.52,45400.0,45.3177,45.4002,45.3102,45.3927,45400.0
2015-01-07 13:15:00,60.52,60.59,60.49,60.57,80700.0,45.3927,45.4452,45.3702,45.4302,80700.0
2015-01-07 13:20:00,60.58,60.58,60.47,60.5,86100.0,45.4377,45.4377,45.3552,45.3777,86100.0
2015-01-07 13:25:00,60.48,60.59,60.45,60.55,136300.0,45.3627,45.4452,45.3402,45.4152,136300.0
2015-01-07 13:30:00,60.55,60.57,60.52,60.55,70100.0,45.4152,45.4302,45.3927,45.4152,70100.0
2015-01-07 13:35:00,60.55,60.59,60.53,60.55,39400.0,45.4152,45.4452,45.4002,45.4152,39400.0
2015-01-07 13:40:00,60.55,60.58,60.54,60.57,43400.0,45.4152,45.4377,45.4077,45.4302,43400.0
2015-01-07 13:45:00,60.58,60.63,60.5,60.61,55600.0,45.4377,45.4752,45.3777,45.4602,55600.0
2015-01-07 13:50:00,60.62,60.62,60.56,60.57,19000.0,45.4677,45.4677,45.4227,45.4302,19000.0
2015-01-07 13:55:00,60.58,60.61,60.51,60.52,21100.0,45.4377,45.4602,45.3852,45.3927,21100.0
2015-01-07 14:00:00,60.53,60.66,60.43,60.61,68200.0,45.4002,45.4977,45.3252,45.4602,68200.0
2015-01-07 14:05:00,60.61,60.61,60.45,60.57,32600.0,45.4602,45.4602,45.3402,45.4302,32600.0
2015-01-07 14:10:00,60.58,60.63,60.41,60.41,37000.0,45.4377,45.4752,45.3102,45.3102,37000.0
2015-01-07 14:15:00,60.42,60.46,60.33,60.34,47400.0,45.3177,45.3477,45.2502,45.2577,47400.0
2015-01-07 14:20:00,60.33,60.42,60.3,60.34,87600.0,45.2502,45.3177,45.2277,45.2577,87600.0
2015-01-07 14:25:00,60.34,60.39,60.28,60.36,51000.0,45.2577,45.2952,45.2127,45.2727,51000.0
2015-01-07 14:30:00,60.36,60.46,60.35,60.4,65700.0,45.2727,45.3477,45.2652,45.3027,65700.0
2015-01-07 14:35:00,60.41,60.44,60.36,60.39,38600.0,45.3102,45.3327,45.2727,45.2952,38600.0
2015-01-07 14:40:00,60.38,60.4,60.35,60.38,66700.0,45.2877,45.3027,45.2652,45.2877,66700.0
2015-01-07 14:45:00,60.38,60.41,60.35,60.39,66400.0,45.2877,45.3102,45.2652,45.2952,66400.0
2015-01-07 14:50:00,60.39,60.41,60.3,60.36,229000.0,45.2952,45.3102,45.2277,45.2727,229000.0
2015-01-07 14:55:00,60.36,60.38,60.23,60.26,104000.0,45.2727,45.2877,45.1752,45.1977,104000.0
2015-01-07 15:00:00,60.26,60.29,60.25,60.25,42300.0,45.1977,45.2202,45.1902,45.1902,42300.0
2015-01-07 15:05:00,60.25,60.37,60.25,60.35,33600.0,45.1902,45.2802,45.1902,45.2652,33600.0
2015-01-07 15:10:00,60.35,60.35,60.27,60.27,33000.0,45.2652,45.2652,45.2052,45.2052,33000.0
2015-01-07 15:15:00,60.27,60.33,60.21,60.29,128700.0,45.2052,45.2502,45.1602,45.2202,128700.0
2015-01-07 15:20:00,60.28,60.29,60.21,60.21,53100.0,45.2127,45.2202,45.1602,45.1602,53100.0
2015-01-07 15:25:00,60.2,60.27,60.17,60.26,60100.0,45.1527,45.2052,45.1302,45.1977,60100.0
2015-01-07 15:30:00,60.27,60.31,60.22,60.3,138100.0,45.2052,45.2352,45.1677,45.2277,138100.0
2015-01-07 15:35:00,60.3,60.31,60.26,60.27,40800.0,45.2277,45.2352,45.1977,45.2052,40800.0
2015-01-07 15:40:00,60.26,60.3,60.21,60.23,67800.0,45.1977,45.2277,45.1602,45.1752,67800.0
2015-01-07 15:45:00,60.22,60.3,60.2,60.3,100800.0,45.1677,45.2277,45.1527,45.2277,100800.0
2015-01-07 15:50:00,60.3,60.32,60.26,60.27,151000.0,45.2277,45.2427,45.1977,45.2052,151000.0
2015-01-07 15:55:00,60.27,60.3,60.22,60.29,254400.0,45.2052,45.2277,45.1677,45.2202,254400.0
2015-01-08 09:30:00,60.73,60.88,60.61,60.74,95300.0,45.5502,45.6627,45.4602,45.5577,95300.0
2015-01-08 09:35:00,60.76,60.9,60.63,60.89,29100.0,45.5727,45.6777,45.4752,45.6702,29100.0
2015-01-08 09:40:00,60.88,60.9,60.57,60.58,65000.0,45.6627,45.6777,45.4302,45.4377,65000.0
2015-01-08 09:45:00,60.58,60.89,60.56,60.88,39700.0,45.4377,45.6702,45.4227,45.6627,39700.0
2015-01-08 09:50:00,60.9,60.92,60.71,60.72,41800.0,45.6777,45.6927,45.5352,45.5427,41800.0
2015-01-08 09:55:00,60.73,60.98,60.7,60.98,34600.0,45.5502,45.7377,45.5277,45.7377,34600.0
2015-01-08 10:00:00,60.99,60.99,60.78,60.8,63200.0,45.7452,45.7452,45.5877,45.6027,63200.0
2015-01-08 10:05:00,60.8,60.86,60.76,60.8,39300.0,45.6027,45.6477,45.5727,45.6027,39300.0
2015-01-08 10:10:00,60.8,60.89,60.79,60.86,49700.0,45.6027,45.6702,45.5952,45.6477,49700.0
2015-01-08 10:15:00,60.86,60.9,60.83,60.89,43800.0,45.6477,45.6777,45.6252,45.6702,43800.0
2015-01-08 10:20:00,60.88,60.89,60.81,60.84,22300.0,45.6627,45.6702,45.6102,45.6327,22300.0
2015-01-08 10:25:00,60.86,60.98,60.86,60.94,35800.0,45.6477,45.7377,45.6477,45.7077,35800.0
2015-01-08 10:30:00,60.96,61.02,60.95,61.01,25500.0,45.7227,45.7677,45.7152,45.7602,25500.0
2015-01-08 10:35:00,61.01,61.05,60.98,60.98,28200.0,45.7602,45.7902,45.7377,45.7377,28200.0
2015-01-08 10:40:00,60.98,61.01,60.93,60.98,42700.0,45.7377,45.7602,45.7002,45.7377,42700.0
2015-01-08 10:45:00,60.99,61.03,60.94,61.02,76600.0,45.7452,45.7752,45.7077,45.7677,76600.0
2015-01-08 10:50:00,61.02,61.09,60.97,61.09,40100.0,45.7677,45.8202,45.7302,45.8202,40100.0
2015-01-08 10:55:00,61.1,61.2,61.09,61.19,33600.0,45.8277,45.9027,45.8202,45.8952,33600.0
2015-01-08 11:00:00,61.2,61.28,61.18,61.26,49900.0,45.9027,45.9627,45.8877,45.9477,49900.0
2015-01-08 11:05:00,61.26,61.36,61.26,61.33,36600.0,45.9477,46.0227,45.9477,46.0002,36600.0
2015-01-08 11:10:00,61.34,61.34,61.26,61.3,53900.0,46.0077,46.0077,45.9477,45.9777,53900.0
2015-01-08 11:15:00,61.31,61.35,61.28,61.33,37700.0,45.9852,46.0152,45.9627,46.0002,37700.0
2015-01-08 11:20:00,61.33,61.41,61.32,61.39,25500.0,46.0002,46.0602,45.9927,46.0452,25500.0
2015-01-08 11:25:00,61.39,61.39,61.31,61.31,31000.0,46.0452,46.0452,45.9852,45.9852,31000.0
2015-01-08 11:30:00,61.33,61.41,61.33,61.36,20200.0,46.0002,46.0602,46.0002,46.0227,20200.0
2015-01-08 11:35:00,61.36,61.41,61.31,61.41,16600.0,46.0227,46.0602,45.9852,46.0602,16600.0
2015-01-08 11:40:00,61.42,61.43,61.31,61.37,15800.0,46.0677,46.0752,45.9852,46.0302,15800.0
2015-01-08 11:45:00,61.37,61.41,61.35,61.38,15500.0,46.0302,46.0602,46.0152,46.0377,15500.0
2015-01-08 11:50:00,61.38,61.41,61.37,61.4,12800.0,46.0377,46.0602,46.0302,46.0527,12800.0
2015-01-08 11:55:00,61.41,61.43,61.36,61.43,16000.0,46.0602,46.0752,46.0227,46.0752,16000.0
2015-01-08 12:00:00,61.43,61.48,61.4,61.44,19600.0,46.0752,46.1127,46.0527,46.0827,19600.0
2015-01-08 12:05:00,61.43,61.44,61.38,61.38,8800.0,46.0752,46.0827,46.0377,46.0377,8800.0
2015-01-08 12:10:00,61.38,61.39,61.26,61.28,35300.0,46.0377,46.0452,45.9477,45.9627,35300.0
2015-01-08 12:15:00,61.29,61.32,61.28,61.32,7500.0,45.9702,45.9927,45.9627,45.9927,7500.0
2015-01-08 12:20:00,61.32,61.32,61.26,61.27,16400.0,45.9927,45.9927,45.9477,45.9552,16400.0
2015-01-08 12:25:00,61.27,61.4,61.26,61.38,18500.0,45.9552,46.0527,45.9477,46.0377,18500.0
2015-01-08 12:30:00,61.39,61.42,61.38,61.4,16500.0,46.0452,46.0677,46.0377,46.0527,16500.0
2015-01-08 12:35:00,61.41,61.46,61.4,61.43,26000.0,46.0602,46.0977,46.0527,46.0752,26000.0
2015-01-08 12:40:00,61.44,61.51,61.43,61.47,15400.0,46.0827,46.1352,46.0752,46.1052,15400.0
2015-01-08 12:45:00,61.48,61.49,61.42,61.45,13200.0,46.1127,46.1202,46.0677,46.0902,13200.0
2015-01-08 12:50:00,61.47,61.5,61.46,61.48,7400.0,46.1052,46.1277,46.0977,46.1127,7400.0
2015-01-08 12:55:00,61.49,61.56,61.47,61.53,14100.0,46.1202,46.1727,46.1052,46.1502,14100.0
2015-01-08 13:00:00,61.53,61.56,61.48,61.48,13600.0,46.1502,46.1727,46.1127,46.1127,13600.0
2015-01-08 13:05:00,61.48,61.54,61.48,61.54,31000.0,46.1127,46.1577,46.1127,46.1577,31000.0
2015-01-08 13:10:00,61.55,61.56,61.5,61.52,24600.0,46.1652,46.1727,46.1277,46.1427,24600.0
2015-01-08 13:15:00,61.52,61.52,61.44,61.48,17300.0,46.1427,46.1427,46.0827,46.1127,17300.0
2015-01-08 13:20:00,61.48,61.51,61.45,61.51,31100.0,46.1127,46.1352,46.0902,46.1352,31100.0
2015-01-08 13:25:00,61.51,61.53,61.48,61.5,28200.0,46.1352,46.1502,46.1127,46.1277,28200.0
2015-01-08 13:30:00,61.5,61.53,61.47,61.47,14500.0,46.1277,46.1502,46.1052,46.1052,14500.0
2015-01-08 13:35:00,61.47,61.5,61.45,61.5,14900.0,46.1052,46.1277,46.0902,46.1277,14900.0
2015-01-08 13:40:00,61.49,61.51,61.44,61.47,14800.0,46.1202,46.1352,46.0827,46.1052,14800.0
2015-01-08 13:45:00,61.47,61.48,61.43,61.43,13800.0,46.1052,46.1127,46.0752,46.0752,13800.0
2015-01-08 13:50:00,61.43,61.47,61.42,61.44,17300.0,46.0752,46.1052,46.0677,46.0827,17300.0
2015-01-08 13:55:00,61.43,61.44,61.31,61.34,19900.0,46.0752,46.0827,45.9852,46.0077,19900.0
2015-01-08 14:00:00,61.34,61.35,61.27,61.28,23500.0,46.0077,46.0152,45.9552,45.9627,23500.0
2015-01-08 14:05:00,61.29,61.4,61.29,61.39,13600.0,45.9702,46.0527,45.9702,46.0452,13600.0
2015-01-08 14:10:00,61.4,61.42,61.32,61.33,21500.0,46.0527,46.0677,45.9927,46.0002,21500.0
2015-01-08 14:15:00,61.33,61.37,61.3,61.31,20000.0,46.0002,46.0302,45.9777,45.9852,20000.0
2015-01-08 14:20:00,61.31,61.39,61.31,61.36,31700.0,45.9852,46.0452,45.9852,46.0227,31700.0
2015-01-08 14:25:00,61.36,61.43,61.36,61.42,16100.0,46.0227,46.0752,46.0227,46.0677,16100.0
2015-01-08 14:30:00,61.42,61.47,61.41,61.41,41900.0,46.0677,46.1052,46.0602,46.0602,41900.0
2015-01-08 14:35:00,61.41,61.49,61.4,61.48,24400.0,46.0602,46.1202,46.0527,46.1127,24400.0
2015-01-08 14:40:00,61.5,61.56,61.49,61.54,53200.0,46.1277,46.1727,46.1202,46.1577,53200.0
2015-01-08 14:45:00,61.54,61.61,61.53,61.61,62600.0,46.1577,46.2102,46.1502,46.2102,62600.0
2015-01-08 14:50:00,61.61,61.7,61.59,61.7,55900.0,46.2102,46.2777,46.1952,46.2777,55900.0
2015-01-08 14:55:00,61.7,61.76,61.7,61.73,63200.0,46.2777,46.3227,46.2777,46.3002,63200.0
2015-01-08 15:00:00,61.73,61.78,61.72,61.73,72700.0,46.3002,46.3378,46.2927,46.3002,72700.0
2015-01-08 15:05:00,61.73,61.75,61.62,61.62,82000.0,46.3002,46.3152,46.2177,46.2177,82000.0
2015-01-08 15:10:00,61.62,61.71,61.62,61.7,90200.0,46.2177,46.2852,46.2177,46.2777,90200.0
2015-01-08 15:15:00,61.7,61.81,61.7,61.8,70200.0,46.2777,46.3603,46.2777,46.3528,70200.0
2015-01-08 15:20:00,61.8,61.85,61.76,61.83,86000.0,46.3528,46.3903,46.3227,46.3753,86000.0
2015-01-08 15:25:00,61.83,61.84,61.74,61.8,106700.0,46.3753,46.3828,46.3077,46.3528,106700.0
2015-01-08 15:30:00,61.8,61.81,61.73,61.8,86700.0,46.3528,46.3603,46.3002,46.3528,86700.0
2015-01-08 15:35:00,61.8,61.85,61.73,61.74,128800.0,46.3528,46.3903,46.3002,46.3077,128800.0
2015-01-08 15:40:00,61.74,61.75,61.7,61.73,110400.0,46.3077,46.3152,46.2777,46.3002,110400.0
2015-01-08 15:45:00,61.74,61.82,61.71,61.71,223000.0,46.3077,46.3678,46.2852,46.2852,223000.0
2015-01-08 15:50:00,61.72,61.74,61.7,61.74,261700.0,46.2927,46.3077,46.2777,46.3077,261700.0
2015-01-08 15:55:00,61.73,61.93,61.73,61.86,343800.0,46.3002,46.4503,46.3002,46.3978,343800.0
2015-01-09 09:30:00,61.82,61.97,61.59,61.72,68000.0,46.3678,46.4803,46.1952,46.2927,68000.0
2015-01-09 09:35:00,61.72,61.72,61.45,61.59,22900.0,46.2927,46.2927,46.0902,46.1952,22900.0
2015-01-09 09:40:00,61.6,61.62,61.48,61.49,31600.0,46.2027,46.2177,46.1127,46.1202,31600.0
2015-01-09 09:45:00,61.48,61.49,61.2,61.22,43700.0,46.1127,46.1202,45.9027,45.9177,43700.0
2015-01-09 09:50:00,61.25,61.28,61.12,61.19,85900.0,45.9402,45.9627,45.8427,45.8952,85900.0
2015-01-09 09:55:00,61.2,61.2,60.98,61.05,41700.0,45.9027,45.9027,45.7377,45.7902,41700.0
2015-01-09 10:00:00,61.04,61.09,60.95,60.98,57100.0,45.7827,45.8202,45.7152,45.7377,57100.0
2015-01-09 10:05:00,60.99,61.04,60.9,60.96,63400.0,45.7452,45.7827,45.6777,45.7227,63400.0
2015-01-09 10:10:00,60.96,61.08,60.93,60.95,80700.0,45.7227,45.8127,45.7002,45.7152,80700.0
2015-01-09 10:15:00,60.97,61.0,60.85,60.94,47500.0,45.7302,45.7527,45.6402,45.7077,47500.0
2015-01-09 10:20:00,60.94,60.96,60.82,60.86,34400.0,45.7077,45.7227,45.6177,45.6477,34400.0
2015-01-09 10:25:00,60.87,60.9,60.68,60.73,46000.0,45.6552,45.6777,45.5127,45.5502,46000.0
2015-01-09 10:30:00,60.72,60.73,60.55,60.61,109900.0,45.5427,45.5502,45.4152,45.4602,109900.0
2015-01-09 10:35:00,60.61,60.75,60.61,60.68,65500.0,45.4602,45.5652,45.4602,45.5127,65500.0
2015-01-09 10:40:00,60.68,60.68,60.56,60.6,50800.0,45.5127,45.5127,45.4227,45.4527,50800.0
2015-01-09 10:45:00,60.6,60.69,60.58,60.64,24600.0,45.4527,45.5202,45.4377,45.4827,24600.0
2015-01-09 10:50:00,60.64,60.71,60.6,60.62,81700.0,45.4827,45.5352,45.4527,45.4677,81700.0
2015-01-09 10:55:00,60.62,60.65,60.56,60.63,39900.0,45.4677,45.4902,45.4227,45.4752,39900.0
2015-01-09 11:00:00,60.64,60.65,60.48,60.53,71700.0,45.4827,45.4902,45.3627,45.4002,71700.0
2015-01-09 11:05:00,60.55,60.64,60.54,60.54,27500.0,45.4152,45.4827,45.4077,45.4077,27500.0
2015-01-09 11:10:00,60.54,60.54,60.39,60.44,192800.0,45.4077,45.4077,45.2952,45.3327,192800.0
2015-01-09 11:15:00,60.44,60.51,60.37,60.5,39100.0,45.3327,45.3852,45.2802,45.3777,39100.0
2015-01-09 11:20:00,60.51,60.52,60.37,60.49,69000.0,45.3852,45.3927,45.2802,45.3702,69000.0
2015-01-09 11:25:00,60.48,60.55,60.42,60.46,36500.0,45.3627,45.4152,45.3177,45.3477,36500.0
2015-01-09 11:30:00,60.45,60.53,60.4,60.5,28900.0,45.3402,45.4002,45.3027,45.3777,28900.0
2015-01-09 11:35:00,60.49,60.52,60.45,60.52,24700.0,45.3702,45.3927,45.3402,45.3927,24700.0
2015-01-09 11:40:00,60.53,60.55,60.42,60.52,29100.0,45.4002,45.4152,45.3177,45.3927,29100.0
2015-01-09 11:45:00,60.53,60.61,60.5,60.59,36800.0,45.4002,45.4602,45.3777,45.4452,36800.0
2015-01-09 11:50:00,60.59,60.66,60.58,60.63,18300.0,45.4452,45.4977,45.4377,45.4752,18300.0
2015-01-09 11:55:00,60.62,60.72,60.62,60.68,30600.0,45.4677,45.5427,45.4677,45.5127,30600.0
2015-01-09 12:00:00,60.68,60.73,60.68,60.73,9000.0,45.5127,45.5502,45.5127,45.5502,9000.0
2015-01-09 12:05:00,60.74,60.87,60.73,60.86,26700.0,45.5577,45.6552,45.5502,45.6477,26700.0
2015-01-09 12:10:00,60.86,60.86,60.8,60.86,15400.0,45.6477,45.6477,45.6027,45.6477,15400.0
2015-01-09 12:15:00,60.86,60.86,60.81,60.81,18200.0,45.6477,45.6477,45.6102,45.6102,18200.0
2015-01-09 12:20:00,60.82,60.84,60.75,60.77,25400.0,45.6177,45.6327,45.5652,45.5802,25400.0
2015-01-09 12:25:00,60.77,60.77,60.68,60.72,25700.0,45.5802,45.5802,45.5127,45.5427,25700.0
2015-01-09 12:30:00,60.73,60.78,60.69,60.69,26800.0,45.5502,45.5877,45.5202,45.5202,26800.0
2015-01-09 12:35:00,60.69,60.72,60.65,60.72,22000.0,45.5202,45.5427,45.4902,45.5427,22000.0
2015-01-09 12:40:00,60.73,60.78,60.71,60.77,21200.0,45.5502,45.5877,45.5352,45.5802,21200.0
2015-01-09 12:45:00,60.78,60.85,60.77,60.84,9100.0,45.5877,45.6402,45.5802,45.6327,9100.0
2015-01-09 12:50:00,60.84,60.85,60.75,60.77,9900.0,45.6327,45.6402,45.5652,45.5802,9900.0
2015-01-09 12:55:00,60.78,60.85,60.73,60.77,20800.0,45.5877,45.6402,45.5502,45.5802,20800.0
2015-01-09 13:00:00,60.76,60.79,60.69,60.78,24800.0,45.5727,45.5952,45.5202,45.5877,24800.0
2015-01-09 13:05:00,60.79,60.79,60.71,60.76,20000.0,45.5952,45.5952,45.5352,45.5727,20000.0
2015-01-09 13:10:00,60.76,60.9,60.75,60.89,18600.0,45.5727,45.6777,45.5652,45.6702,18600.0
2015-01-09 13:15:00,60.88,60.92,60.87,60.91,16200.0,45.6627,45.6927,45.6552,45.6852,16200.0
2015-01-09 13:20:00,60.9,60.92,60.85,60.86,7300.0,45.6777,45.6927,45.6402,45.6477,7300.0
2015-01-09 13:25:00,60.86,60.88,60.78,60.8,13900.0,45.6477,45.6627,45.5877,45.6027,13900.0
2015-01-09 13:30:00,60.81,60.88,60.81,60.84,21000.0,45.6102,45.6627,45.6102,45.6327,21000.0
2015-01-09 13:35:00,60.84,60.85,60.79,60.8,19900.0,45.6327,45.6402,45.5952,45.6027,19900.0
2015-01-09 13:40:00,60.8,60.82,60.72,60.76,22200.0,45.6027,45.6177,45.5427,45.5727,22200.0
2015-01-09 13:45:00,60.77,60.9,60.76,60.9,27400.0,45.5802,45.6777,45.5727,45.6777,27400.0
2015-01-09 13:50:00,60.89,60.94,60.87,60.91,12400.0,45.6702,45.7077,45.6552,45.6852,12400.0
2015-01-09 13:55:00,60.9,60.91,60.83,60.85,15600.0,45.6777,45.6852,45.6252,45.6402,15600.0
2015-01-09 14:00:00,60.84,60.86,60.77,60.82,25100.0,45.6327,45.6477,45.5802,45.6177,25100.0
2015-01-09 14:05:00,60.81,60.88,60.81,60.85,19000.0,45.6102,45.6627,45.6102,45.6402,19000.0
2015-01-09 14:10:00,60.85,60.88,60.83,60.85,18700.0,45.6402,45.6627,45.6252,45.6402,18700.0
2015-01-09 14:15:00,60.86,60.89,60.83,60.88,26200.0,45.6477,45.6702,45.6252,45.6627,26200.0
2015-01-09 14:20:00,60.88,60.89,60.81,60.84,15500.0,45.6627,45.6702,45.6102,45.6327,15500.0
2015-01-09 14:25:00,60.84,60.9,60.81,60.84,23900.0,45.6327,45.6777,45.6102,45.6327,23900.0
2015-01-09 14:30:00,60.84,60.85,60.78,60.83,31600.0,45.6327,45.6402,45.5877,45.6252,31600.0
2015-01-09 14:35:00,60.83,60.98,60.82,60.98,26400.0,45.6252,45.7377,45.6177,45.7377,26400.0
2015-01-09 14:40:00,60.98,61.02,60.97,61.0,82700.0,45.7377,45.7677,45.7302,45.7527,82700.0
2015-01-09 14:45:00,60.99,61.0,60.89,60.92,21400.0,45.7452,45.7527,45.6702,45.6927,21400.0
2015-01-09 14:50:00,60.92,60.97,60.89,60.96,28400.0,45.6927,45.7302,45.6702,45.7227,28400.0
2015-01-09 14:55:00,60.97,61.02,60.9,61.01,31500.0,45.7302,45.7677,45.6777,45.7602,31500.0
2015-01-09 15:00:00,61.01,61.1,60.97,61.08,39700.0,45.7602,45.8277,45.7302,45.8127,39700.0
2015-01-09 15:05:00,61.09,61.13,61.08,61.11,38300.0,45.8202,45.8502,45.8127,45.8352,38300.0
2015-01-09 15:10:00,61.11,61.26,61.11,61.26,50200.0,45.8352,45.9477,45.8352,45.9477,50200.0
2015-01-09 15:15:00,61.25,61.26,61.19,61.21,44100.0,45.9402,45.9477,45.8952,45.9102,44100.0
2015-01-09 15:20:00,61.21,61.24,61.17,61.2,45200.0,45.9102,45.9327,45.8802,45.9027,45200.0
2015-01-09 15:25:00,61.19,61.19,61.04,61.08,55800.0,45.8952,45.8952,45.7827,45.8127,55800.0
2015-01-09 15:30:00,61.08,61.1,61.01,61.09,61900.0,45.8127,45.8277,45.7602,45.8202,61900.0
2015-01-09 15:35:00,61.09,61.1,60.99,61.04,40600.0,45.8202,45.8277,45.7452,45.7827,40600.0
2015-01-09 15:40:00,61.05,61.14,61.04,61.07,47900.0,45.7902,45.8577,45.7827,45.8052,47900.0
2015-01-09 15:45:00,61.07,61.08,60.96,61.03,74700.0,45.8052,45.8127,45.7227,45.7752,74700.0
2015-01-09 15:50:00,61.02,61.06,60.95,60.98,80800.0,45.7677,45.7977,45.7152,45.7377,80800.0
2015-01-09 15:55:00,60.99,61.0,60.87,60.91,130800.0,45.7452,45.7527,45.6552,45.6852,130800.0
2015-01-12 09:30:00,60.61,60.76,60.41,60.46,116500.0,45.4602,45.5727,45.3102,45.3477,116500.0
2015-01-12 09:35:00,60.45,60.46,60.18,60.25,33400.0,45.3402,45.3477,45.1377,45.1902,33400.0
2015-01-12 09:40:00,60.22,60.25,59.99,60.01,162900.0,45.1677,45.1902,44.9952,45.0102,162900.0
2015-01-12 09:45:00,59.98,60.05,59.74,59.8,126700.0,44.9877,45.0402,44.8077,44.8527,126700.0
2015-01-12 09:50:00,59.79,59.93,59.72,59.87,39700.0,44.8452,44.9502,44.7927,44.9052,39700.0
2015-01-12 09:55:00,59.86,59.86,59.6,59.81,54100.0,44.8977,44.8977,44.7027,44.8602,54100.0
2015-01-12 10:00:00,59.81,59.81,59.65,59.73,130700.0,44.8602,44.8602,44.7402,44.8002,130700.0
2015-01-12 10:05:00,59.73,59.81,59.71,59.76,55600.0,44.8002,44.8602,44.7852,44.8227,55600.0
2015-01-12 10:10:00,59.75,59.8,59.67,59.69,94100.0,44.8152,44.8527,44.7552,44.7702,94100.0
2015-01-12 10:15:00,59.68,59.77,59.67,59.74,203600.0,44.7627,44.8302,44.7552,44.8077,203600.0
2015-01-12 10:20:00,59.75,59.78,59.62,59.68,51200.0,44.8152,44.8377,44.7177,44.7627,51200.0
2015-01-12 10:25:00,59.68,59.8,59.66,59.67,45500.0,44.7627,44.8527,44.7477,44.7552,45500.0
2015-01-12 10:30:00,59.68,59.78,59.66,59.78,72700.0,44.7627,44.8377,44.7477,44.8377,72700.0
2015-01-12 10:35:00,59.78,59.87,59.73,59.87,49200.0,44.8377,44.9052,44.8002,44.9052,49200.0
2015-01-12 10:40:00,59.86,60.0,59.81,59.98,75700.0,44.8977,45.0027,44.8602,44.9877,75700.0
2015-01-12 10:45:00,59.98,60.01,59.92,59.97,77400.0,44.9877,45.0102,44.9427,44.9802,77400.0
2015-01-12 10:50:00,59.97,59.99,59.93,59.97,46600.0,44.9802,44.9952,44.9502,44.9802,46600.0
2015-01-12 10:55:00,59.97,60.01,59.95,59.99,70000.0,44.9802,45.0102,44.9652,44.9952,70000.0
2015-01-12 11:00:00,60.0,60.05,59.99,59.99,27500.0,45.0027,45.0402,44.9952,44.9952,27500.0
2015-01-12 11:05:00,59.99,60.04,59.98,59.99,38900.0,44.9952,45.0327,44.9877,44.9952,38900.0
2015-01-12 11:10:00,60.0,60.05,59.94,59.95,55200.0,45.0027,45.0402,44.9577,44.9652,55200.0
2015-01-12 11:15:00,59.95,60.03,59.94,60.03,30100.0,44.9652,45.0252,44.9577,45.0252,30100.0
2015-01-12 11:20:00,60.03,60.07,59.97,60.03,187400.0,45.0252,45.0552,44.9802,45.0252,187400.0
2015-01-12 11:25:00,60.04,60.07,60.0,60.01,36400.0,45.0327,45.0552,45.0027,45.0102,36400.0
2015-01-12 11:30:00,60.01,60.1,59.97,60.1,127400.0,45.0102,45.0777,44.9802,45.0777,127400.0
2015-01-12 11:35:00,60.1,60.21,60.09,60.18,28300.0,45.0777,45.1602,45.0702,45.1377,28300.0
2015-01-12 11:40:00,60.18,60.21,60.11,60.2,35300.0,45.1377,45.1602,45.0852,45.1527,35300.0
2015-01-12 11:45:00,60.2,60.21,60.02,60.02,59500.0,45.1527,45.1602,45.0177,45.0177,59500.0
2015-01-12 11:50:00,60.02,60.08,59.98,60.05,41100.0,45.0177,45.0627,44.9877,45.0402,41100.0
2015-01-12 11:55:00,60.06,60.11,60.04,60.1,17600.0,45.0477,45.0852,45.0327,45.0777,17600.0
2015-01-12 12:00:00,60.1,60.2,60.08,60.19,16000.0,45.0777,45.1527,45.0627,45.1452,16000.0
2015-01-12 12:05:00,60.18,60.18,60.11,60.13,17100.0,45.1377,45.1377,45.0852,45.1002,17100.0
2015-01-12 12:10:00,60.12,60.16,60.03,60.06,33900.0,45.0927,45.1227,45.0252,45.0477,33900.0
2015-01-12 12:15:00,60.07,60.13,60.03,60.11,42700.0,45.0552,45.1002,45.0252,45.0852,42700.0
2015-01-12 12:20:00,60.11,60.21,60.11,60.19,24800.0,45.0852,45.1602,45.0852,45.1452,24800.0
2015-01-12 12:25:00,60.19,60.2,60.11,60.13,18600.0,45.1452,45.1527,45.0852,45.1002,18600.0
2015-01-12 12:30:00,60.13,60.19,60.12,60.17,16400.0,45.1002,45.1452,45.0927,45.1302,16400.0
2015-01-12 12:35:00,60.17,60.17,60.11,60.13,17100.0,45.1302,45.1302,45.0852,45.1002,17100.0
2015-01-12 12:40:00,60.12,60.13,60.03,60.05,31600.0,45.0927,45.1002,45.0252,45.0402,31600.0
2015-01-12 12:45:00,60.04,60.07,60.02,60.04,22700.0,45.0327,45.0552,45.0177,45.0327,22700.0
2015-01-12 12:50:00,60.04,60.1,60.0,60.06,60200.0,45.0327,45.0777,45.0027,45.0477,60200.0
2015-01-12 12:55:00,60.06,60.11,60.06,60.09,110600.0,45.0477,45.0852,45.0477,45.0702,110600.0
2015-01-12 13:00:00,60.09,60.13,60.06,60.09,54500.0,45.0702,45.1002,45.0477,45.0702,54500.0
2015-01-12 13:05:00,60.1,60.11,60.02,60.08,107400.0,45.0777,45.0852,45.0177,45.0627,107400.0
2015-01-12 13:10:00,60.08,60.11,60.04,60.11,124200.0,45.0627,45.0852,45.0327,45.0852,124200.0
2015-01-12 13:15:00,60.11,60.11,60.07,60.07,38000.0,45.0852,45.0852,45.0552,45.0552,38000.0
2015-01-12 13:20:00,60.07,60.1,60.03,60.07,203500.0,45.0552,45.0777,45.0252,45.0552,203500.0
2015-01-12 13:25:00,60.07,60.09,60.05,60.06,55000.0,45.0552,45.0702,45.0402,45.0477,55000.0
2015-01-12 13:30:00,60.06,60.09,60.05,60.05,31600.0,45.0477,45.0702,45.0402,45.0402,31600.0
2015-01-12 13:35:00,60.05,60.17,60.03,60.15,45000.0,45.0402,45.1302,45.0252,45.1152,45000.0
2015-01-12 13:40:00,60.15,60.18,60.08,60.18,43700.0,45.1152,45.1377,45.0627,45.1377,43700.0
2015-01-12 13:45:00,60.19,60.25,60.16,60.24,19700.0,45.1452,45.1902,45.1227,45.1827,19700.0
2015-01-12 13:50:00,60.25,60.26,60.21,60.22,20300.0,45.1902,45.1977,45.1602,45.1677,20300.0
2015-01-12 13:55:00,60.22,60.22,60.14,60.18,33500.0,45.1677,45.1677,45.1077,45.1377,33500.0
2015-01-12 14:00:00,60.18,60.22,60.16,60.17,19100.0,45.1377,45.1677,45.1227,45.1302,19100.0
2015-01-12 14:05:00,60.18,60.18,60.14,60.18,23600.0,45.1377,45.1377,45.1077,45.1377,23600.0
2015-01-12 14:10:00,60.18,60.22,60.12,60.15,36600.0,45.1377,45.1677,45.0927,45.1152,36600.0
2015-01-12 14:15:00,60.15,60.16,60.08,60.09,19300.0,45.1152,45.1227,45.0627,45.0702,19300.0
2015-01-12 14:20:00,60.09,60.1,60.04,60.05,21500.0,45.0702,45.0777,45.0327,45.0402,21500.0
2015-01-12 14:25:00,60.06,60.1,60.04,60.08,33200.0,45.0477,45.0777,45.0327,45.0627,33200.0
2015-01-12 14:30:00,60.09,60.09,60.01,60.06,40100.0,45.0702,45.0702,45.0102,45.0477,40100.0
2015-01-12 14:35:00,60.06,60.06,59.99,60.02,23900.0,45.0477,45.0477,44.9952,45.0177,23900.0
2015-01-12 14:40:00,60.01,60.06,60.0,60.04,37900.0,45.0102,45.0477,45.0027,45.0327,37900.0
2015-01-12 14:45:00,60.04,60.04,59.99,60.04,30300.0,45.0327,45.0327,44.9952,45.0327,30300.0
2015-01-12 14:50:00,60.03,60.05,59.99,60.04,62600.0,45.0252,45.0402,44.9952,45.0327,62600.0
2015-01-12 14:55:00,60.03,60.07,60.01,60.05,66500.0,45.0252,45.0552,45.0102,45.0402,66500.0
2015-01-12 15:00:00,60.06,60.1,60.06,60.07,34700.0,45.0477,45.0777,45.0477,45.0552,34700.0
2015-01-12 15:05:00,60.07,60.1,60.02,60.05,47300.0,45.0552,45.0777,45.0177,45.0402,47300.0
2015-01-12 15:10:00,60.04,60.1,60.03,60.05,29000.0,45.0327,45.0777,45.0252,45.0402,29000.0
2015-01-12 15:15:00,60.05,60.12,60.03,60.06,40100.0,45.0402,45.0927,45.0252,45.0477,40100.0
2015-01-12 15:20:00,60.07,60.09,59.96,59.98,43300.0,45.0552,45.0702,44.9727,44.9877,43300.0
2015-01-12 15:25:00,59.98,60.04,59.97,60.0,74600.0,44.9877,45.0327,44.9802,45.0027,74600.0
2015-01-12 15:30:00,60.01,60.07,59.97,60.0,97000.0,45.0102,45.0552,44.9802,45.0027,97000.0
2015-01-12 15:35:00,59.98,60.03,59.97,60.02,91400.0,44.9877,45.0252,44.9802,45.0177,91400.0
2015-01-12 15:40:00,60.02,60.11,60.0,60.11,101900.0,45.0177,45.0852,45.0027,45.0852,101900.0
2015-01-12 15:45:00,60.11,60.24,60.09,60.17,104100.0,45.0852,45.1827,45.0702,45.1302,104100.0
2015-01-12 15:50:00,60.17,60.23,60.15,60.23,204800.0,45.1302,45.1752,45.1152,45.1752,204800.0
2015-01-12 15:55:00,60.23,60.25,60.13,60.17,262200.0,45.1752,45.1902,45.1002,45.1302,262200.0
2015-01-13 09:30:00,60.53,61.16,60.53,61.01,78100.0,45.4002,45.8727,45.4002,45.7602,78100.0
2015-01-13 09:35:00,61.05,61.13,60.95,61.01,26000.0,45.7902,45.8502,45.7152,45.7602,26000.0
2015-01-13 09:40:00,61.03,61.13,60.89,60.98,34300.0,45.7752,45.8502,45.6702,45.7377,34300.0
2015-01-13 09:45:00,61.01,61.13,60.91,60.95,33900.0,45.7602,45.8502,45.6852,45.7152,33900.0
2015-01-13 09:50:00,60.97,61.01,60.85,60.94,33300.0,45.7302,45.7602,45.6402,45.7077,33300.0
2015-01-13 09:55:00,60.95,61.01,60.86,60.86,55000.0,45.7152,45.7602,45.6477,45.6477,55000.0
2015-01-13 10:00:00,60.86,60.96,60.82,60.92,70000.0,45.6477,45.7227,45.6177,45.6927,70000.0
2015-01-13 10:05:00,60.93,60.95,60.82,60.84,20000.0,45.7002,45.7152,45.6177,45.6327,20000.0
2015-01-13 10:10:00,60.83,60.96,60.81,60.92,18500.0,45.6252,45.7227,45.6102,45.6927,18500.0
2015-01-13 10:15:00,60.92,60.94,60.85,60.91,34400.0,45.6927,45.7077,45.6402,45.6852,34400.0
2015-01-13 10:20:00,60.9,60.92,60.88,60.92,16600.0,45.6777,45.6927,45.6627,45.6927,16600.0
2015-01-13 10:25:00,60.92,60.93,60.86,60.88,21200.0,45.6927,45.7002,45.6477,45.6627,21200.0
2015-01-13 10:30:00,60.88,60.91,60.84,60.9,19600.0,45.6627,45.6852,45.6327,45.6777,19600.0
2015-01-13 10:35:00,60.9,60.94,60.87,60.87,25800.0,45.6777,45.7077,45.6552,45.6552,25800.0
2015-01-13 10:40:00,60.88,60.96,60.82,60.82,38800.0,45.6627,45.7227,45.6177,45.6177,38800.0
2015-01-13 10:45:00,60.81,60.83,60.71,60.72,31100.0,45.6102,45.6252,45.5352,45.5427,31100.0
2015-01-13 10:50:00,60.71,60.82,60.71,60.73,25300.0,45.5352,45.6177,45.5352,45.5502,25300.0
2015-01-13 10:55:00,60.72,60.75,60.69,60.69,21300.0,45.5427,45.5652,45.5202,45.5202,21300.0
2015-01-13 11:00:00,60.7,60.72,60.62,60.72,20600.0,45.5277,45.5427,45.4677,45.5427,20600.0
2015-01-13 11:05:00,60.72,60.8,60.72,60.77,15600.0,45.5427,45.6027,45.5427,45.5802,15600.0
2015-01-13 11:10:00,60.77,60.81,60.76,60.81,12100.0,45.5802,45.6102,45.5727,45.6102,12100.0
2015-01-13 11:15:00,60.8,60.82,60.73,60.73,10100.0,45.6027,45.6177,45.5502,45.5502,10100.0
2015-01-13 11:20:00,60.73,60.75,60.62,60.65,32400.0,45.5502,45.5652,45.4677,45.4902,32400.0
2015-01-13 11:25:00,60.64,60.72,60.63,60.72,36900.0,45.4827,45.5427,45.4752,45.5427,36900.0
2015-01-13 11:30:00,60.72,60.75,60.61,60.62,23200.0,45.5427,45.5652,45.4602,45.4677,23200.0
2015-01-13 11:35:00,60.63,60.66,60.56,60.56,17800.0,45.4752,45.4977,45.4227,45.4227,17800.0
2015-01-13 11:40:00,60.57,60.59,60.43,60.48,43500.0,45.4302,45.4452,45.3252,45.3627,43500.0
2015-01-13 11:45:00,60.48,60.62,60.47,60.59,13200.0,45.3627,45.4677,45.3552,45.4452,13200.0
2015-01-13 11:50:00,60.59,60.61,60.57,60.57,16100.0,45.4452,45.4602,45.4302,45.4302,16100.0
2015-01-13 11:55:00,60.56,60.59,60.49,60.51,34500.0,45.4227,45.4452,45.3702,45.3852,34500.0
2015-01-13 12:00:00,60.52,60.55,60.45,60.48,17100.0,45.3927,45.4152,45.3402,45.3627,17100.0
2015-01-13 12:05:00,60.46,60.52,60.44,60.47,28700.0,45.3477,45.3927,45.3327,45.3552,28700.0
2015-01-13 12:10:00,60.47,60.51,60.44,60.48,23200.0,45.3552,45.3852,45.3327,45.3627,23200.0
2015-01-13 12:15:00,60.48,60.48,60.41,60.44,24700.0,45.3627,45.3627,45.3102,45.3327,24700.0
2015-01-13 12:20:00,60.42,60.43,60.27,60.3,21600.0,45.3177,45.3252,45.2052,45.2277,21600.0
2015-01-13 12:25:00,60.28,60.35,60.27,60.34,18000.0,45.2127,45.2652,45.2052,45.2577,18000.0
2015-01-13 12:30:00,60.33,60.33,60.24,60.29,16900.0,45.2502,45.2502,45.1827,45.2202,16900.0
2015-01-13 12:35:00,60.3,60.37,60.29,60.35,26800.0,45.2277,45.2802,45.2202,45.2652,26800.0
2015-01-13 12:40:00,60.35,60.35,60.23,60.25,71200.0,45.2652,45.2652,45.1752,45.1902,71200.0
2015-01-13 12:45:00,60.25,60.32,60.23,60.31,32500.0,45.1902,45.2427,45.1752,45.2352,32500.0
2015-01-13 12:50:00,60.31,60.33,60.24,60.26,19500.0,45.2352,45.2502,45.1827,45.1977,19500.0
2015-01-13 12:55:00,60.27,60.34,60.26,60.33,18100.0,45.2052,45.2577,45.1977,45.2502,18100.0
2015-01-13 13:00:00,60.34,60.41,60.32,60.34,18200.0,45.2577,45.3102,45.2427,45.2577,18200.0
2015-01-13 13:05:00,60.35,60.37,60.26,60.26,13600.0,45.2652,45.2802,45.1977,45.1977,13600.0
2015-01-13 13:10:00,60.26,60.3,60.26,60.28,21100.0,45.1977,45.2277,45.1977,45.2127,21100.0
2015-01-13 13:15:00,60.28,60.31,60.27,60.29,13100.0,45.2127,45.2352,45.2052,45.2202,13100.0
2015-01-13 13:20:00,60.28,60.28,60.12,60.16,33300.0,45.2127,45.2127,45.0927,45.1227,33300.0
2015-01-13 13:25:00,60.15,60.16,59.98,60.05,41200.0,45.1152,45.1227,44.9877,45.0402,41200.0
2015-01-13 13:30:00,60.05,60.06,59.95,60.02,64600.0,45.0402,45.0477,44.9652,45.0177,64600.0
2015-01-13 13:35:00,60.02,60.05,59.91,59.91,33000.0,45.0177,45.0402,44.9352,44.9352,33000.0
2015-01-13 13:40:00,59.91,59.96,59.84,59.9,30300.0,44.9352,44.9727,44.8827,44.9277,30300.0
2015-01-13 13:45:00,59.89,60.0,59.87,59.95,34400.0,44.9202,45.0027,44.9052,44.9652,34400.0
2015-01-13 13:50:00,59.95,59.99,59.56,59.66,98200.0,44.9652,44.9952,44.6727,44.7477,98200.0
2015-01-13 13:55:00,59.66,59.78,59.64,59.76,81000.0,44.7477,44.8377,44.7327,44.8227,81000.0
2015-01-13 14:00:00,59.76,59.79,59.67,59.75,114200.0,44.8227,44.8452,44.7552,44.8152,114200.0
2015-01-13 14:05:00,59.75,59.81,59.62,59.75,158800.0,44.8152,44.8602,44.7177,44.8152,158800.0
2015-01-13 14:10:00,59.75,59.79,59.55,59.63,79200.0,44.8152,44.8452,44.6652,44.7252,79200.0
2015-01-13 14:15:00,59.62,59.71,59.59,59.62,45100.0,44.7177,44.7852,44.6952,44.7177,45100.0
2015-01-13 14:20:00,59.61,59.69,59.56,59.62,42500.0,44.7102,44.7702,44.6727,44.7177,42500.0
2015-01-13 14:25:00,59.62,59.76,59.6,59.74,43000.0,44.7177,44.8227,44.7027,44.8077,43000.0
2015-01-13 14:30:00,59.74,59.83,59.73,59.77,26000.0,44.8077,44.8752,44.8002,44.8302,26000.0
2015-01-13 14:35:00,59.78,59.86,59.77,59.83,56900.0,44.8377,44.8977,44.8302,44.8752,56900.0
2015-01-13 14:40:00,59.85,59.93,59.82,59.92,46800.0,44.8902,44.9502,44.8677,44.9427,46800.0
2015-01-13 14:45:00,59.92,59.96,59.86,59.87,23300.0,44.9427,44.9727,44.8977,44.9052,23300.0
2015-01-13 14:50:00,59.88,59.96,59.86,59.92,41700.0,44.9127,44.9727,44.8977,44.9427,41700.0
2015-01-13 14:55:00,59.92,59.92,59.73,59.74,71400.0,44.9427,44.9427,44.8002,44.8077,71400.0
2015-01-13 15:00:00,59.74,59.81,59.72,59.79,161900.0,44.8077,44.8602,44.7927,44.8452,161900.0
2015-01-13 15:05:00,59.78,59.79,59.67,59.69,163100.0,44.8377,44.8452,44.7552,44.7702,163100.0
2015-01-13 15:10:00,59.68,59.86,59.65,59.85,125000.0,44.7627,44.8977,44.7402,44.8902,125000.0
2015-01-13 15:15:00,59.85,59.94,59.81,59.87,45900.0,44.8902,44.9577,44.8602,44.9052,45900.0
2015-01-13 15:20:00,59.87,59.94,59.84,59.94,64900.0,44.9052,44.9577,44.8827,44.9577,64900.0
2015-01-13 15:25:00,59.93,59.95,59.79,59.8,57400.0,44.9502,44.9652,44.8452,44.8527,57400.0
2015-01-13 15:30:00,59.8,60.05,59.8,59.97,92800.0,44.8527,45.0402,44.8527,44.9802,92800.0
2015-01-13 15:35:00,59.97,60.23,59.94,60.22,82500.0,44.9802,45.1752,44.9577,45.1677,82500.0
2015-01-13 15:40:00,60.21,60.26,60.13,60.15,108600.0,45.1602,45.1977,45.1002,45.1152,108600.0
2015-01-13 15:45:00,60.16,60.16,60.02,60.03,129800.0,45.1227,45.1227,45.0177,45.0252,129800.0
2015-01-13 15:50:00,60.04,60.08,59.97,60.03,217800.0,45.0327,45.0627,44.9802,45.0252,217800.0
2015-01-13 15:55:00,60.03,60.09,60.01,60.08,161600.0,45.0252,45.0702,45.0102,45.0627,161600.0
2015-01-14 09:30:00,59.26,59.44,59.21,59.31,68100.0,44.4476,44.5826,44.4101,44.4851,68100.0
2015-01-14 09:35:00,59.31,59.48,59.25,59.27,23600.0,44.4851,44.6126,44.4401,44.4551,23600.0
2015-01-14 09:40:00,59.29,59.42,59.24,59.31,33700.0,44.4701,44.5676,44.4326,44.4851,33700.0
2015-01-14 09:45:00,59.33,59.42,59.28,59.42,37200.0,44.5001,44.5676,44.4626,44.5676,37200.0
2015-01-14 09:50:00,59.4,59.43,59.3,59.39,36300.0,44.5526,44.5751,44.4776,44.5451,36300.0
2015-01-14 09:55:00,59.4,59.5,59.25,59.27,58700.0,44.5526,44.6276,44.4401,44.4551,58700.0
2015-01-14 10:00:00,59.27,59.42,59.26,59.33,134100.0,44.4551,44.5676,44.4476,44.5001,134100.0
2015-01-14 10:05:00,59.33,59.61,59.29,59.58,91000.0,44.5001,44.7102,44.4701,44.6877,91000.0
2015-01-14 10:10:00,59.56,59.61,59.45,59.51,129700.0,44.6727,44.7102,44.5901,44.6351,129700.0
2015-01-14 10:15:00,59.51,59.57,59.49,59.56,39700.0,44.6351,44.6802,44.6201,44.6727,39700.0
2015-01-14 10:20:00,59.55,59.63,59.53,59.59,39700.0,44.6652,44.7252,44.6502,44.6952,39700.0
2015-01-14 10:25:00,59.6,59.66,59.56,59.64,39000.0,44.7027,44.7477,44.6727,44.7327,39000.0
2015-01-14 10:30:00,59.64,59.65,59.43,59.5,44800.0,44.7327,44.7402,44.5751,44.6276,44800.0
2015-01-14 10:35:00,59.47,59.48,59.3,59.35,92900.0,44.6051,44.6126,44.4776,44.5151,92900.0
2015-01-14 10:40:00,59.36,59.51,59.33,59.43,113300.0,44.5226,44.6351,44.5001,44.5751,113300.0
2015-01-14 10:45:00,59.43,59.52,59.37,59.45,324200.0,44.5751,44.6426,44.5301,44.5901,324200.0
2015-01-14 10:50:00,59.46,59.52,59.36,59.37,35500.0,44.5976,44.6426,44.5226,44.5301,35500.0
2015-01-14 10:55:00,59.37,59.44,59.35,59.39,31100.0,44.5301,44.5826,44.5151,44.5451,31100.0
2015-01-14 11:00:00,59.39,59.4,59.16,59.26,171800.0,44.5451,44.5526,44.3726,44.4476,171800.0
2015-01-14 11:05:00,59.27,59.28,59.14,59.22,25100.0,44.4551,44.4626,44.3576,44.4176,25100.0
2015-01-14 11:10:00,59.23,59.24,59.1,59.1,36700.0,44.4251,44.4326,44.3276,44.3276,36700.0
2015-01-14 11:15:00,59.09,59.19,59.08,59.08,123900.0,44.3201,44.3951,44.3126,44.3126,123900.0
2015-01-14 11:20:00,59.09,59.1,59.04,59.05,58200.0,44.3201,44.3276,44.2826,44.2901,58200.0
2015-01-14 11:25:00,59.04,59.07,59.0,59.03,93900.0,44.2826,44.3051,44.2526,44.2751,93900.0
2015-01-14 11:30:00,59.02,59.05,58.97,59.02,66200.0,44.2676,44.2901,44.2301,44.2676,66200.0
2015-01-14 11:35:00,59.02,59.12,58.99,59.12,54400.0,44.2676,44.3426,44.2451,44.3426,54400.0
2015-01-14 11:40:00,59.12,59.2,59.08,59.08,36700.0,44.3426,44.4026,44.3126,44.3126,36700.0
2015-01-14 11:45:00,59.09,59.16,59.08,59.11,41800.0,44.3201,44.3726,44.3126,44.3351,41800.0
2015-01-14 11:50:00,59.11,59.11,58.99,59.02,87700.0,44.3351,44.3351,44.2451,44.2676,87700.0
2015-01-14 11:55:00,59.02,59.05,58.96,58.98,31500.0,44.2676,44.2901,44.2226,44.2376,31500.0
2015-01-14 12:00:00,58.98,59.02,58.96,59.02,103000.0,44.2376,44.2676,44.2226,44.2676,103000.0
2015-01-14 12:05:00,59.02,59.02,58.91,58.94,70300.0,44.2676,44.2676,44.1851,44.2076,70300.0
2015-01-14 12:10:00,58.93,58.93,58.85,58.86,53300.0,44.2001,44.2001,44.1401,44.1476,53300.0
2015-01-14 12:15:00,58.86,58.95,58.85,58.95,86300.0,44.1476,44.2151,44.1401,44.2151,86300.0
2015-01-14 12:20:00,58.95,59.0,58.91,58.96,67000.0,44.2151,44.2526,44.1851,44.2226,67000.0
2015-01-14 12:25:00,58.95,58.96,58.89,58.89,27700.0,44.2151,44.2226,44.1701,44.1701,27700.0
2015-01-14 12:30:00,58.89,58.89,58.82,58.84,56700.0,44.1701,44.1701,44.1176,44.1326,56700.0
2015-01-14 12:35:00,58.84,58.88,58.82,58.86,238800.0,44.1326,44.1626,44.1176,44.1476,238800.0
2015-01-14 12:40:00,58.86,58.9,58.81,58.81,57700.0,44.1476,44.1776,44.1101,44.1101,57700.0
2015-01-14 12:45:00,58.82,58.88,58.75,58.87,56800.0,44.1176,44.1626,44.0651,44.1551,56800.0
2015-01-14 12:50:00,58.87,58.88,58.8,58.83,26300.0,44.1551,44.1626,44.1026,44.1251,26300.0
2015-01-14 12:55:00,58.83,58.91,58.82,58.91,45100.0,44.1251,44.1851,44.1176,44.1851,45100.0
2015-01-14 13:00:00,58.91,58.94,58.88,58.9,30700.0,44.1851,44.2076,44.1626,44.1776,30700.0
2015-01-14 13:05:00,58.91,58.92,58.84,58.85,27900.0,44.1851,44.1926,44.1326,44.1401,27900.0
2015-01-14 13:10:00,58.85,58.88,58.8,58.86,44200.0,44.1401,44.1626,44.1026,44.1476,44200.0
2015-01-14 13:15:00,58.86,58.91,58.83,58.89,55500.0,44.1476,44.1851,44.1251,44.1701,55500.0
2015-01-14 13:20:00,58.89,58.89,58.83,58.83,18300.0,44.1701,44.1701,44.1251,44.1251,18300.0
2015-01-14 13:25:00,58.81,58.86,58.79,58.85,36100.0,44.1101,44.1476,44.0951,44.1401,36100.0
2015-01-14 13:30:00,58.85,58.85,58.77,58.79,40200.0,44.1401,44.1401,44.0801,44.0951,40200.0
2015-01-14 13:35:00,58.78,58.81,58.76,58.77,74200.0,44.0876,44.1101,44.0726,44.0801,74200.0
2015-01-14 13:40:00,58.78,58.8,58.74,58.76,143600.0,44.0876,44.1026,44.0576,44.0726,143600.0
2015-01-14 13:45:00,58.75,58.85,58.71,58.79,121400.0,44.0651,44.1401,44.0351,44.0951,121400.0
2015-01-14 13:50:00,58.78,58.79,58.66,58.67,105000.0,44.0876,44.0951,43.9976,44.0051,105000.0
2015-01-14 13:55:00,58.66,58.77,58.64,58.73,64500.0,43.9976,44.0801,43.9826,44.0501,64500.0
2015-01-14 14:00:00,58.72,58.85,58.72,58.83,28400.0,44.0426,44.1401,44.0426,44.1251,28400.0
2015-01-14 14:05:00,58.83,58.9,58.83,58.88,87100.0,44.1251,44.1776,44.1251,44.1626,87100.0
2015-01-14 14:10:00,58.88,59.15,58.87,59.14,128900.0,44.1626,44.3651,44.1551,44.3576,128900.0
2015-01-14 14:15:00,59.14,59.25,59.1,59.25,38400.0,44.3576,44.4401,44.3276,44.4401,38400.0
2015-01-14 14:20:00,59.25,59.28,59.1,59.11,31700.0,44.4401,44.4626,44.3276,44.3351,31700.0
2015-01-14 14:25:00,59.12,59.33,59.1,59.27,50500.0,44.3426,44.5001,44.3276,44.4551,50500.0
2015-01-14 14:30:00,59.29,59.45,59.27,59.41,117200.0,44.4701,44.5901,44.4551,44.5601,117200.0
2015-01-14 14:35:00,59.4,59.43,59.3,59.3,110100.0,44.5526,44.5751,44.4776,44.4776,110100.0
2015-01-14 14:40:00,59.29,59.38,59.22,59.24,39900.0,44.4701,44.5376,44.4176,44.4326,39900.0
2015-01-14 14:45:00,59.25,59.29,59.19,59.2,53600.0,44.4401,44.4701,44.3951,44.4026,53600.0
2015-01-14 14:50:00,59.19,59.23,59.15,59.19,105900.0,44.3951,44.4251,44.3651,44.3951,105900.0
2015-01-14 14:55:00,59.2,59.27,59.18,59.25,75800.0,44.4026,44.4551,44.3876,44.4401,75800.0
2015-01-14 15:00:00,59.25,59.31,59.2,59.28,59300.0,44.4401,44.4851,44.4026,44.4626,59300.0
2015-01-14 15:05:00,59.28,59.31,59.23,59.24,49500.0,44.4626,44.4851,44.4251,44.4326,49500.0
2015-01-14 15:10:00,59.24,59.31,59.16,59.27,123100.0,44.4326,44.4851,44.3726,44.4551,123100.0
2015-01-14 15:15:00,59.27,59.51,59.26,59.48,44800.0,44.4551,44.6351,44.4476,44.6126,44800.0
2015-01-14 15:20:00,59.46,59.52,59.4,59.47,84300.0,44.5976,44.6426,44.5526,44.6051,84300.0
2015-01-14 15:25:00,59.47,59.52,59.35,59.45,61800.0,44.6051,44.6426,44.5151,44.5901,61800.0
2015-01-14 15:30:00,59.44,59.54,59.35,59.39,93400.0,44.5826,44.6577,44.5151,44.5451,93400.0
2015-01-14 15:35:00,59.39,59.51,59.36,59.51,221800.0,44.5451,44.6351,44.5226,44.6351,221800.0
2015-01-14 15:40:00,59.51,59.58,59.47,59.48,105900.0,44.6351,44.6877,44.6051,44.6126,105900.0
2015-01-14 15:45:00,59.48,59.63,59.48,59.56,104600.0,44.6126,44.7252,44.6126,44.6727,104600.0
2015-01-14 15:50:00,59.56,59.6,59.53,59.56,148500.0,44.6727,44.7027,44.6502,44.6727,148500.0
2015-01-14 15:55:00,59.57,59.62,59.56,59.62,184800.0,44.6802,44.7177,44.6727,44.7177,184800.0
2015-01-15 09:30:00,60.03,60.1,59.8,59.85,79800.0,45.0252,45.0777,44.8527,44.8902,79800.0
2015-01-15 09:35:00,59.84,59.86,59.36,59.4,67600.0,44.8827,44.8977,44.5226,44.5526,67600.0
2015-01-15 09:40:00,59.43,59.49,59.22,59.34,73500.0,44.5751,44.6201,44.4176,44.5076,73500.0
2015-01-15 09:45:00,59.34,59.37,59.26,59.31,212700.0,44.5076,44.5301,44.4476,44.4851,212700.0
2015-01-15 09:50:00,59.32,59.46,59.28,59.43,147900.0,44.4926,44.5976,44.4626,44.5751,147900.0
2015-01-15 09:55:00,59.43,59.47,59.23,59.47,33700.0,44.5751,44.6051,44.4251,44.6051,33700.0
2015-01-15 10:00:00,59.46,59.5,59.33,59.34,70200.0,44.5976,44.6276,44.5001,44.5076,70200.0
2015-01-15 10:05:00,59.36,59.51,59.35,59.48,40400.0,44.5226,44.6351,44.5151,44.6126,40400.0
2015-01-15 10:10:00,59.48,59.52,59.37,59.47,89400.0,44.6126,44.6426,44.5301,44.6051,89400.0
2015-01-15 10:15:00,59.47,59.75,59.46,59.75,52300.0,44.6051,44.8152,44.5976,44.8152,52300.0
2015-01-15 10:20:00,59.75,59.79,59.72,59.78,34700.0,44.8152,44.8452,44.7927,44.8377,34700.0
2015-01-15 10:25:00,59.79,59.87,59.74,59.86,35700.0,44.8452,44.9052,44.8077,44.8977,35700.0
2015-01-15 10:30:00,59.86,60.0,59.85,59.97,38600.0,44.8977,45.0027,44.8902,44.9802,38600.0
2015-01-15 10:35:00,59.98,60.09,59.97,60.07,181700.0,44.9877,45.0702,44.9802,45.0552,181700.0
2015-01-15 10:40:00,60.07,60.07,60.0,60.0,44600.0,45.0552,45.0552,45.0027,45.0027,44600.0
2015-01-15 10:45:00,60.0,60.03,59.88,59.89,27700.0,45.0027,45.0252,44.9127,44.9202,27700.0
2015-01-15 10:50:00,59.89,59.91,59.84,59.88,56800.0,44.9202,44.9352,44.8827,44.9127,56800.0
2015-01-15 10:55:00,59.87,59.92,59.76,59.8,156900.0,44.9052,44.9427,44.8227,44.8527,156900.0
2015-01-15 11:00:00,59.8,59.85,59.68,59.7,34000.0,44.8527,44.8902,44.7627,44.7777,34000.0
2015-01-15 11:05:00,59.7,59.72,59.6,59.64,37100.0,44.7777,44.7927,44.7027,44.7327,37100.0
2015-01-15 11:10:00,59.63,59.71,59.62,59.68,26800.0,44.7252,44.7852,44.7177,44.7627,26800.0
2015-01-15 11:15:00,59.67,59.68,59.52,59.55,36100.0,44.7552,44.7627,44.6426,44.6652,36100.0
2015-01-15 11:20:00,59.55,59.55,59.43,59.43,20400.0,44.6652,44.6652,44.5751,44.5751,20400.0
2015-01-15 11:25:00,59.42,59.45,59.36,59.39,29900.0,44.5676,44.5901,44.5226,44.5451,29900.0
2015-01-15 11:30:00,59.41,59.53,59.37,59.53,21100.0,44.5601,44.6502,44.5301,44.6502,21100.0
2015-01-15 11:35:00,59.52,59.53,59.32,59.4,22200.0,44.6426,44.6502,44.4926,44.5526,22200.0
2015-01-15 11:40:00,59.4,59.56,59.37,59.56,19000.0,44.5526,44.6727,44.5301,44.6727,19000.0
2015-01-15 11:45:00,59.54,59.62,59.48,59.51,17300.0,44.6577,44.7177,44.6126,44.6351,17300.0
2015-01-15 11:50:00,59.52,59.52,59.4,59.48,22300.0,44.6426,44.6426,44.5526,44.6126,22300.0
2015-01-15 11:55:00,59.48,59.5,59.42,59.45,23200.0,44.6126,44.6276,44.5676,44.5901,23200.0
2015-01-15 12:00:00,59.45,59.52,59.44,59.44,21400.0,44.5901,44.6426,44.5826,44.5826,21400.0
2015-01-15 12:05:00,59.44,59.58,59.42,59.55,40800.0,44.5826,44.6877,44.5676,44.6652,40800.0
2015-01-15 12:10:00,59.55,59.63,59.54,59.59,28300.0,44.6652,44.7252,44.6577,44.6952,28300.0
2015-01-15 12:15:00,59.58,59.59,59.43,59.45,24500.0,44.6877,44.6952,44.5751,44.5901,24500.0
2015-01-15 12:20:00,59.43,59.51,59.42,59.48,29000.0,44.5751,44.6351,44.5676,44.6126,29000.0
2015-01-15 12:25:00,59.49,59.63,59.49,59.63,81000.0,44.6201,44.7252,44.6201,44.7252,81000.0
2015-01-15 12:30:00,59.62,59.66,59.51,59.58,183900.0,44.7177,44.7477,44.6351,44.6877,183900.0
2015-01-15 12:35:00,59.57,59.59,59.47,59.53,66600.0,44.6802,44.6952,44.6051,44.6502,66600.0
2015-01-15 12:40:00,59.52,59.52,59.36,59.37,27400.0,44.6426,44.6426,44.5226,44.5301,27400.0
2015-01-15 12:45:00,59.37,59.51,59.36,59.47,110700.0,44.5301,44.6351,44.5226,44.6051,110700.0
2015-01-15 12:50:00,59.46,59.61,59.45,59.59,36900.0,44.5976,44.7102,44.5901,44.6952,36900.0
2015-01-15 12:55:00,59.59,59.66,59.55,59.63,65800.0,44.6952,44.7477,44.6652,44.7252,65800.0
2015-01-15 13:00:00,59.62,59.72,59.61,59.69,82200.0,44.7177,44.7927,44.7102,44.7702,82200.0
2015-01-15 13:05:00,59.7,59.71,59.61,59.62,76900.0,44.7777,44.7852,44.7102,44.7177,76900.0
2015-01-15 13:10:00,59.61,59.7,59.58,59.66,34800.0,44.7102,44.7777,44.6877,44.7477,34800.0
2015-01-15 13:15:00,59.66,59.71,59.63,59.67,38700.0,44.7477,44.7852,44.7252,44.7552,38700.0
2015-01-15 13:20:00,59.67,59.72,59.59,59.6,62200.0,44.7552,44.7927,44.6952,44.7027,62200.0
2015-01-15 13:25:00,59.6,59.66,59.59,59.6,121200.0,44.7027,44.7477,44.6952,44.7027,121200.0
2015-01-15 13:30:00,59.6,59.65,59.56,59.61,81200.0,44.7027,44.7402,44.6727,44.7102,81200.0
2015-01-15 13:35:00,59.61,59.64,59.49,59.5,47300.0,44.7102,44.7327,44.6201,44.6276,47300.0
2015-01-15 13:40:00,59.49,59.56,59.43,59.44,38600.0,44.6201,44.6727,44.5751,44.5826,38600.0
2015-01-15 13:45:00,59.44,59.53,59.4,59.52,28900.0,44.5826,44.6502,44.5526,44.6426,28900.0
2015-01-15 13:50:00,59.51,59.7,59.5,59.66,21900.0,44.6351,44.7777,44.6276,44.7477,21900.0
2015-01-15 13:55:00,59.66,59.67,59.51,59.51,25300.0,44.7477,44.7552,44.6351,44.6351,25300.0
2015-01-15 14:00:00,59.52,59.64,59.48,59.6,82000.0,44.6426,44.7327,44.6126,44.7027,82000.0
2015-01-15 14:05:00,59.6,59.68,59.56,59.63,84000.0,44.7027,44.7627,44.6727,44.7252,84000.0
2015-01-15 14:10:00,59.64,59.65,59.57,59.62,45500.0,44.7327,44.7402,44.6802,44.7177,45500.0
2015-01-15 14:15:00,59.63,59.7,59.61,59.67,66700.0,44.7252,44.7777,44.7102,44.7552,66700.0
2015-01-15 14:20:00,59.67,59.7,59.64,59.68,88300.0,44.7552,44.7777,44.7327,44.7627,88300.0
2015-01-15 14:25:00,59.68,59.7,59.63,59.68,65500.0,44.7627,44.7777,44.7252,44.7627,65500.0
2015-01-15 14:30:00,59.67,59.73,59.63,59.73,58600.0,44.7552,44.8002,44.7252,44.8002,58600.0
2015-01-15 14:35:00,59.73,59.82,59.69,59.72,455500.0,44.8002,44.8677,44.7702,44.7927,455500.0
2015-01-15 14:40:00,59.73,59.74,59.66,59.67,22000.0,44.8002,44.8077,44.7477,44.7552,22000.0
2015-01-15 14:45:00,59.67,59.7,59.6,59.6,48500.0,44.7552,44.7777,44.7027,44.7027,48500.0
2015-01-15 14:50:00,59.6,59.63,59.53,59.56,30200.0,44.7027,44.7252,44.6502,44.6727,30200.0
2015-01-15 14:55:00,59.55,59.7,59.53,59.65,43200.0,44.6652,44.7777,44.6502,44.7402,43200.0
2015-01-15 15:00:00,59.64,59.69,59.59,59.6,32100.0,44.7327,44.7702,44.6952,44.7027,32100.0
2015-01-15 15:05:00,59.6,59.6,59.51,59.54,39100.0,44.7027,44.7027,44.6351,44.6577,39100.0
2015-01-15 15:10:00,59.53,59.53,59.39,59.42,52300.0,44.6502,44.6502,44.5451,44.5676,52300.0
2015-01-15 15:15:00,59.43,59.48,59.38,59.46,40800.0,44.5751,44.6126,44.5376,44.5976,40800.0
2015-01-15 15:20:00,59.46,59.47,59.39,59.44,48400.0,44.5976,44.6051,44.5451,44.5826,48400.0
2015-01-15 15:25:00,59.45,59.66,59.44,59.65,100500.0,44.5901,44.7477,44.5826,44.7402,100500.0
2015-01-15 15:30:00,59.66,59.66,59.55,59.61,83900.0,44.7477,44.7477,44.6652,44.7102,83900.0
2015-01-15 15:35:00,59.61,59.61,59.52,59.54,74400.0,44.7102,44.7102,44.6426,44.6577,74400.0
2015-01-15 15:40:00,59.54,59.64,59.52,59.6,373400.0,44.6577,44.7327,44.6426,44.7027,373400.0
2015-01-15 15:45:00,59.6,59.68,59.58,59.61,101900.0,44.7027,44.7627,44.6877,44.7102,101900.0
2015-01-15 15:50:00,59.61,59.61,59.46,59.47,92100.0,44.7102,44.7102,44.5976,44.6051,92100.0
2015-01-15 15:55:00,59.47,59.49,59.38,59.39,192700.0,44.6051,44.6201,44.5376,44.5451,192700.0
2015-01-16 09:30:00,59.23,59.31,59.13,59.22,743800.0,44.4251,44.4851,44.3501,44.4176,743800.0
2015-01-16 09:35:00,59.22,59.45,59.22,59.3,40000.0,44.4176,44.5901,44.4176,44.4776,40000.0
2015-01-16 09:40:00,59.32,59.53,59.29,59.44,132400.0,44.4926,44.6502,44.4701,44.5826,132400.0
2015-01-16 09:45:00,59.45,59.58,59.38,59.58,131500.0,44.5901,44.6877,44.5376,44.6877,131500.0
2015-01-16 09:50:00,59.6,59.6,59.35,59.41,77200.0,44.7027,44.7027,44.5151,44.5601,77200.0
2015-01-16 09:55:00,59.41,59.48,59.25,59.4,117100.0,44.5601,44.6126,44.4401,44.5526,117100.0
2015-01-16 10:00:00,59.4,59.61,59.31,59.41,87300.0,44.5526,44.7102,44.4851,44.5601,87300.0
2015-01-16 10:05:00,59.39,59.47,59.35,59.4,129700.0,44.5451,44.6051,44.5151,44.5526,129700.0
2015-01-16 10:10:00,59.41,59.43,59.26,59.26,68300.0,44.5601,44.5751,44.4476,44.4476,68300.0
2015-01-16 10:15:00,59.26,59.41,59.23,59.4,27700.0,44.4476,44.5601,44.4251,44.5526,27700.0
2015-01-16 10:20:00,59.4,59.58,59.36,59.58,44800.0,44.5526,44.6877,44.5226,44.6877,44800.0
2015-01-16 10:25:00,59.58,59.74,59.55,59.66,64700.0,44.6877,44.8077,44.6652,44.7477,64700.0
2015-01-16 10:30:00,59.68,59.8,59.67,59.72,30400.0,44.7627,44.8527,44.7552,44.7927,30400.0
2015-01-16 10:35:00,59.72,59.76,59.63,59.66,134200.0,44.7927,44.8227,44.7252,44.7477,134200.0
2015-01-16 10:40:00,59.66,59.68,59.6,59.65,62000.0,44.7477,44.7627,44.7027,44.7402,62000.0
2015-01-16 10:45:00,59.65,59.68,59.55,59.55,33300.0,44.7402,44.7627,44.6652,44.6652,33300.0
2015-01-16 10:50:00,59.54,59.72,59.53,59.71,21800.0,44.6577,44.7927,44.6502,44.7852,21800.0
2015-01-16 10:55:00,59.71,59.86,59.67,59.84,36100.0,44.7852,44.8977,44.7552,44.8827,36100.0
2015-01-16 11:00:00,59.83,59.9,59.8,59.8,24000.0,44.8752,44.9277,44.8527,44.8527,24000.0
2015-01-16 11:05:00,59.8,59.89,59.77,59.81,65800.0,44.8527,44.9202,44.8302,44.8602,65800.0
2015-01-16 11:10:00,59.82,59.84,59.73,59.82,92500.0,44.8677,44.8827,44.8002,44.8677,92500.0
2015-01-16 11:15:00,59.81,59.93,59.75,59.91,79600.0,44.8602,44.9502,44.8152,44.9352,79600.0
2015-01-16 11:20:00,59.9,59.91,59.81,59.83,37400.0,44.9277,44.9352,44.8602,44.8752,37400.0
2015-01-16 11:25:00,59.83,59.83,59.71,59.74,26300.0,44.8752,44.8752,44.7852,44.8077,26300.0
2015-01-16 11:30:00,59.75,59.84,59.73,59.84,28800.0,44.8152,44.8827,44.8002,44.8827,28800.0
2015-01-16 11:35:00,59.83,59.96,59.8,59.96,45500.0,44.8752,44.9727,44.8527,44.9727,45500.0
2015-01-16 11:40:00,59.96,59.98,59.91,59.96,31500.0,44.9727,44.9877,44.9352,44.9727,31500.0
2015-01-16 11:45:00,59.97,60.0,59.95,59.96,55100.0,44.9802,45.0027,44.9652,44.9727,55100.0
2015-01-16 11:50:00,59.96,59.98,59.9,59.92,53100.0,44.9727,44.9877,44.9277,44.9427,53100.0
2015-01-16 11:55:00,59.92,60.0,59.92,59.96,51600.0,44.9427,45.0027,44.9427,44.9727,51600.0
2015-01-16 12:00:00,59.97,60.06,59.96,60.0,48400.0,44.9802,45.0477,44.9727,45.0027,48400.0
2015-01-16 12:05:00,59.99,60.02,59.84,59.84,59300.0,44.9952,45.0177,44.8827,44.8827,59300.0
2015-01-16 12:10:00,59.83,59.9,59.83,59.86,37000.0,44.8752,44.9277,44.8752,44.8977,37000.0
2015-01-16 12:15:00,59.87,59.89,59.84,59.86,16000.0,44.9052,44.9202,44.8827,44.8977,16000.0
2015-01-16 12:20:00,59.86,59.89,59.82,59.86,19400.0,44.8977,44.9202,44.8677,44.8977,19400.0
2015-01-16 12:25:00,59.86,59.99,59.83,59.93,23400.0,44.8977,44.9952,44.8752,44.9502,23400.0
2015-01-16 12:30:00,59.93,59.98,59.91,59.98,29800.0,44.9502,44.9877,44.9352,44.9877,29800.0
2015-01-16 12:35:00,59.98,60.0,59.94,59.96,23500.0,44.9877,45.0027,44.9577,44.9727,23500.0
2015-01-16 12:40:00,59.97,60.12,59.97,60.09,60400.0,44.9802,45.0927,44.9802,45.0702,60400.0
2015-01-16 12:45:00,60.1,60.11,60.05,60.07,44500.0,45.0777,45.0852,45.0402,45.0552,44500.0
2015-01-16 12:50:00,60.07,60.17,60.07,60.1,46800.0,45.0552,45.1302,45.0552,45.0777,46800.0
2015-01-16 12:55:00,60.09,60.11,60.05,60.07,34500.0,45.0702,45.0852,45.0402,45.0552,34500.0
2015-01-16 13:00:00,60.06,60.07,59.98,59.98,32200.0,45.0477,45.0552,44.9877,44.9877,32200.0
2015-01-16 13:05:00,59.98,60.06,59.94,60.03,67500.0,44.9877,45.0477,44.9577,45.0252,67500.0
2015-01-16 13:10:00,60.04,60.07,59.99,60.0,19900.0,45.0327,45.0552,44.9952,45.0027,19900.0
2015-01-16 13:15:00,59.99,60.03,59.96,59.96,15100.0,44.9952,45.0252,44.9727,44.9727,15100.0
2015-01-16 13:20:00,59.97,60.01,59.91,59.96,23600.0,44.9802,45.0102,44.9352,44.9727,23600.0
2015-01-16 13:25:00,59.96,59.96,59.86,59.92,18400.0,44.9727,44.9727,44.8977,44.9427,18400.0
2015-01-16 13:30:00,59.94,60.02,59.92,60.02,17700.0,44.9577,45.0177,44.9427,45.0177,17700.0
2015-01-16 13:35:00,60.02,60.08,59.98,60.07,1027500.0,45.0177,45.0627,44.9877,45.0552,1027500.0
2015-01-16 13:40:00,60.06,60.08,59.97,60.02,88200.0,45.0477,45.0627,44.9802,45.0177,88200.0
2015-01-16 13:45:00,60.02,60.05,59.96,60.04,437400.0,45.0177,45.0402,44.9727,45.0327,437400.0
2015-01-16 13:50:00,60.04,60.1,60.0,60.1,20300.0,45.0327,45.0777,45.0027,45.0777,20300.0
2015-01-16 13:55:00,60.09,60.1,60.07,60.09,15000.0,45.0702,45.0777,45.0552,45.0702,15000.0
2015-01-16 14:00:00,60.09,60.1,60.06,60.09,21600.0,45.0702,45.0777,45.0477,45.0702,21600.0
2015-01-16 14:05:00,60.08,60.11,60.06,60.08,20100.0,45.0627,45.0852,45.0477,45.0627,20100.0
2015-01-16 14:10:00,60.09,60.11,60.01,60.02,23800.0,45.0702,45.0852,45.0102,45.0177,23800.0
2015-01-16 14:15:00,60.02,60.08,60.02,60.07,22800.0,45.0177,45.0627,45.0177,45.0552,22800.0
2015-01-16 14:20:00,60.06,60.08,60.03,60.04,30700.0,45.0477,45.0627,45.0252,45.0327,30700.0
2015-01-16 14:25:00,60.04,60.09,60.02,60.05,27900.0,45.0327,45.0702,45.0177,45.0402,27900.0
2015-01-16 14:30:00,60.05,60.05,59.98,59.99,34500.0,45.0402,45.0402,44.9877,44.9952,34500.0
2015-01-16 14:35:00,59.99,60.01,59.96,60.01,27000.0,44.9952,45.0102,44.9727,45.0102,27000.0
2015-01-16 14:40:00,60.0,60.06,60.0,60.04,19200.0,45.0027,45.0477,45.0027,45.0327,19200.0
2015-01-16 14:45:00,60.04,60.07,60.0,60.02,15600.0,45.0327,45.0552,45.0027,45.0177,15600.0
2015-01-16 14:50:00,60.03,60.12,60.03,60.11,68900.0,45.0252,45.0927,45.0252,45.0852,68900.0
2015-01-16 14:55:00,60.1,60.13,60.07,60.12,61000.0,45.0777,45.1002,45.0552,45.0927,61000.0
2015-01-16 15:00:00,60.12,60.12,60.05,60.11,103000.0,45.0927,45.0927,45.0402,45.0852,103000.0
2015-01-16 15:05:00,60.11,60.12,60.03,60.03,60900.0,45.0852,45.0927,45.0252,45.0252,60900.0
2015-01-16 15:10:00,60.03,60.03,59.97,59.98,24300.0,45.0252,45.0252,44.9802,44.9877,24300.0
2015-01-16 15:15:00,59.98,60.04,59.97,60.01,37200.0,44.9877,45.0327,44.9802,45.0102,37200.0
2015-01-16 15:20:00,60.02,60.13,60.01,60.13,50800.0,45.0177,45.1002,45.0102,45.1002,50800.0
2015-01-16 15:25:00,60.13,60.13,60.08,60.08,40100.0,45.1002,45.1002,45.0627,45.0627,40100.0
2015-01-16 15:30:00,60.09,60.13,60.08,60.13,43400.0,45.0702,45.1002,45.0627,45.1002,43400.0
2015-01-16 15:35:00,60.13,60.22,60.1,60.22,83300.0,45.1002,45.1677,45.0777,45.1677,83300.0
2015-01-16 15:40:00,60.22,60.26,60.19,60.24,79300.0,45.1677,45.1977,45.1452,45.1827,79300.0
2015-01-16 15:45:00,60.24,60.36,60.24,60.36,140400.0,45.1827,45.2727,45.1827,45.2727,140400.0
2015-01-16 15:50:00,60.36,60.4,60.34,60.37,101100.0,45.2727,45.3027,45.2577,45.2802,101100.0
2015-01-16 15:55:00,60.37,60.4,60.35,60.35,182300.0,45.2802,45.3027,45.2652,45.2652,182300.0
2015-01-20 09:30:00,60.75,60.93,60.53,60.92,138400.0,45.5652,45.7002,45.4002,45.6927,138400.0
2015-01-20 09:35:00,60.91,60.91,60.51,60.53,448100.0,45.6852,45.6852,45.3852,45.4002,448100.0
2015-01-20 09:40:00,60.51,60.53,60.31,60.53,43100.0,45.3852,45.4002,45.2352,45.4002,43100.0
2015-01-20 09:45:00,60.54,60.61,60.2,60.2,116100.0,45.4077,45.4602,45.1527,45.1527,116100.0
2015-01-20 09:50:00,60.23,60.23,60.07,60.09,26400.0,45.1752,45.1752,45.0552,45.0702,26400.0
2015-01-20 09:55:00,60.08,60.09,60.0,60.07,24700.0,45.0627,45.0702,45.0027,45.0552,24700.0
2015-01-20 10:00:00,60.07,60.15,60.0,60.06,40200.0,45.0552,45.1152,45.0027,45.0477,40200.0
2015-01-20 10:05:00,60.05,60.18,60.03,60.16,37500.0,45.0402,45.1377,45.0252,45.1227,37500.0
2015-01-20 10:10:00,60.18,60.2,60.12,60.15,38400.0,45.1377,45.1527,45.0927,45.1152,38400.0
2015-01-20 10:15:00,60.15,60.27,60.07,60.13,345600.0,45.1152,45.2052,45.0552,45.1002,345600.0
2015-01-20 10:20:00,60.12,60.4,60.12,60.38,40600.0,45.0927,45.3027,45.0927,45.2877,40600.0
2015-01-20 10:25:00,60.37,60.38,60.3,60.32,31500.0,45.2802,45.2877,45.2277,45.2427,31500.0
2015-01-20 10:30:00,60.32,60.34,60.12,60.12,26400.0,45.2427,45.2577,45.0927,45.0927,26400.0
2015-01-20 10:35:00,60.13,60.19,60.05,60.06,28000.0,45.1002,45.1452,45.0402,45.0477,28000.0
2015-01-20 10:40:00,60.05,60.06,59.98,60.01,241000.0,45.0402,45.0477,44.9877,45.0102,241000.0
2015-01-20 10:45:00,60.01,60.09,59.99,60.09,32200.0,45.0102,45.0702,44.9952,45.0702,32200.0
2015-01-20 10:50:00,60.08,60.13,60.05,60.1,34800.0,45.0627,45.1002,45.0402,45.0777,34800.0
2015-01-20 10:55:00,60.1,60.11,60.0,60.03,39500.0,45.0777,45.0852,45.0027,45.0252,39500.0
2015-01-20 11:00:00,60.02,60.03,59.93,60.0,49800.0,45.0177,45.0252,44.9502,45.0027,49800.0
2015-01-20 11:05:00,59.99,60.09,59.97,60.04,35300.0,44.9952,45.0702,44.9802,45.0327,35300.0
2015-01-20 11:10:00,60.04,60.05,59.98,60.0,21800.0,45.0327,45.0402,44.9877,45.0027,21800.0
2015-01-20 11:15:00,60.0,60.01,59.9,59.96,60900.0,45.0027,45.0102,44.9277,44.9727,60900.0
2015-01-20 11:20:00,59.96,60.03,59.95,59.99,52300.0,44.9727,45.0252,44.9652,44.9952,52300.0
2015-01-20 11:25:00,59.99,60.01,59.91,59.95,36400.0,44.9952,45.0102,44.9352,44.9652,36400.0
2015-01-20 11:30:00,59.95,60.01,59.91,59.95,33300.0,44.9652,45.0102,44.9352,44.9652,33300.0
2015-01-20 11:35:00,59.95,59.99,59.9,59.93,16600.0,44.9652,44.9952,44.9277,44.9502,16600.0
2015-01-20 11:40:00,59.93,59.94,59.85,59.93,65100.0,44.9502,44.9577,44.8902,44.9502,65100.0
2015-01-20 11:45:00,59.93,59.95,59.81,59.87,39200.0,44.9502,44.9652,44.8602,44.9052,39200.0
2015-01-20 11:50:00,59.87,59.9,59.82,59.89,15500.0,44.9052,44.9277,44.8677,44.9202,15500.0
2015-01-20 11:55:00,59.89,59.93,59.87,59.91,29100.0,44.9202,44.9502,44.9052,44.9352,29100.0
2015-01-20 12:00:00,59.91,59.96,59.88,59.89,22300.0,44.9352,44.9727,44.9127,44.9202,22300.0
2015-01-20 12:05:00,59.89,60.01,59.86,60.01,20800.0,44.9202,45.0102,44.8977,45.0102,20800.0
2015-01-20 12:10:00,60.0,60.01,59.95,59.95,25300.0,45.0027,45.0102,44.9652,44.9652,25300.0
2015-01-20 12:15:00,59.96,60.02,59.93,60.0,41000.0,44.9727,45.0177,44.9502,45.0027,41000.0
2015-01-20 12:20:00,60.0,60.04,59.98,59.98,20500.0,45.0027,45.0327,44.9877,44.9877,20500.0
2015-01-20 12:25:00,59.98,60.05,59.98,60.02,19500.0,44.9877,45.0402,44.9877,45.0177,19500.0
2015-01-20 12:30:00,60.03,60.06,59.98,59.99,19800.0,45.0252,45.0477,44.9877,44.9952,19800.0
2015-01-20 12:35:00,59.99,60.01,59.94,60.01,24500.0,44.9952,45.0102,44.9577,45.0102,24500.0
2015-01-20 12:40:00,60.01,60.05,60.01,60.03,16100.0,45.0102,45.0402,45.0102,45.0252,16100.0
2015-01-20 12:45:00,60.03,60.1,60.03,60.08,271100.0,45.0252,45.0777,45.0252,45.0627,271100.0
2015-01-20 12:50:00,60.09,60.12,60.05,60.05,24800.0,45.0702,45.0927,45.0402,45.0402,24800.0
2015-01-20 12:55:00,60.05,60.1,60.04,60.09,17400.0,45.0402,45.0777,45.0327,45.0702,17400.0
2015-01-20 13:00:00,60.09,60.13,60.06,60.1,17300.0,45.0702,45.1002,45.0477,45.0777,17300.0
2015-01-20 13:05:00,60.11,60.13,59.99,60.0,24400.0,45.0852,45.1002,44.9952,45.0027,24400.0
2015-01-20 13:10:00,60.0,60.07,59.98,60.02,26900.0,45.0027,45.0552,44.9877,45.0177,26900.0
2015-01-20 13:15:00,60.02,60.08,60.01,60.06,18900.0,45.0177,45.0627,45.0102,45.0477,18900.0
2015-01-20 13:20:00,60.08,60.15,60.07,60.12,41100.0,45.0627,45.1152,45.0552,45.0927,41100.0
2015-01-20 13:25:00,60.11,60.15,60.1,60.13,19100.0,45.0852,45.1152,45.0777,45.1002,19100.0
2015-01-20 13:30:00,60.13,60.18,60.12,60.12,20300.0,45.1002,45.1377,45.0927,45.0927,20300.0
2015-01-20 13:35:00,60.12,60.13,60.1,60.11,72400.0,45.0927,45.1002,45.0777,45.0852,72400.0
2015-01-20 13:40:00,60.11,60.11,60.01,60.03,37600.0,45.0852,45.0852,45.0102,45.0252,37600.0
2015-01-20 13:45:00,60.04,60.07,60.02,60.03,24800.0,45.0327,45.0552,45.0177,45.0252,24800.0
2015-01-20 13:50:00,60.03,60.06,60.0,60.06,26500.0,45.0252,45.0477,45.0027,45.0477,26500.0
2015-01-20 13:55:00,60.05,60.05,59.99,60.02,20700.0,45.0402,45.0402,44.9952,45.0177,20700.0
2015-01-20 14:00:00,60.02,60.11,60.02,60.07,41700.0,45.0177,45.0852,45.0177,45.0552,41700.0
2015-01-20 14:05:00,60.07,60.07,60.02,60.05,43700.0,45.0552,45.0552,45.0177,45.0402,43700.0
2015-01-20 14:10:00,60.05,60.1,60.01,60.1,31300.0,45.0402,45.0777,45.0102,45.0777,31300.0
2015-01-20 14:15:00,60.09,60.09,60.01,60.07,29900.0,45.0702,45.0702,45.0102,45.0552,29900.0
2015-01-20 14:20:00,60.07,60.08,60.01,60.03,22300.0,45.0552,45.0627,45.0102,45.0252,22300.0
2015-01-20 14:25:00,60.03,60.04,59.98,60.0,23700.0,45.0252,45.0327,44.9877,45.0027,23700.0
2015-01-20 14:30:00,60.01,60.14,60.01,60.14,39100.0,45.0102,45.1077,45.0102,45.1077,39100.0
2015-01-20 14:35:00,60.15,60.22,60.13,60.21,32400.0,45.1152,45.1677,45.1002,45.1602,32400.0
2015-01-20 14:40:00,60.22,60.31,60.2,60.31,20000.0,45.1677,45.2352,45.1527,45.2352,20000.0
2015-01-20 14:45:00,60.31,60.36,60.3,60.36,24800.0,45.2352,45.2727,45.2277,45.2727,24800.0
2015-01-20 14:50:00,60.35,60.35,60.32,60.33,23600.0,45.2652,45.2652,45.2427,45.2502,23600.0
2015-01-20 14:55:00,60.32,60.4,60.31,60.4,105100.0,45.2427,45.3027,45.2352,45.3027,105100.0
2015-01-20 15:00:00,60.41,60.44,60.35,60.38,35300.0,45.3102,45.3327,45.2652,45.2877,35300.0
2015-01-20 15:05:00,60.38,60.43,60.37,60.43,288600.0,45.2877,45.3252,45.2802,45.3252,288600.0
2015-01-20 15:10:00,60.43,60.45,60.39,60.43,197900.0,45.3252,45.3402,45.2952,45.3252,197900.0
2015-01-20 15:15:00,60.43,60.51,60.43,60.47,74800.0,45.3252,45.3852,45.3252,45.3552,74800.0
2015-01-20 15:20:00,60.47,60.49,60.43,60.49,56300.0,45.3552,45.3702,45.3252,45.3702,56300.0
2015-01-20 15:25:00,60.5,60.54,60.47,60.49,59500.0,45.3777,45.4077,45.3552,45.3702,59500.0
2015-01-20 15:30:00,60.48,60.49,60.39,60.42,96400.0,45.3627,45.3702,45.2952,45.3177,96400.0
2015-01-20 15:35:00,60.42,60.5,60.41,60.48,80900.0,45.3177,45.3777,45.3102,45.3627,80900.0
2015-01-20 15:40:00,60.49,60.57,60.45,60.52,250000.0,45.3702,45.4302,45.3402,45.3927,250000.0
2015-01-20 15:45:00,60.51,60.53,60.45,60.48,130400.0,45.3852,45.4002,45.3402,45.3627,130400.0
2015-01-20 15:50:00,60.49,60.49,60.41,60.42,109000.0,45.3702,45.3702,45.3102,45.3177,109000.0
2015-01-20 15:55:00,60.42,60.48,60.42,60.46,172600.0,45.3177,45.3627,45.3177,45.3477,172600.0
2015-01-21 09:30:00,60.44,60.58,60.2,60.22,126200.0,45.3327,45.4377,45.1527,45.1677,126200.0
2015-01-21 09:35:00,60.21,60.89,60.06,60.88,51900.0,45.1602,45.6702,45.0477,45.6627,51900.0
2015-01-21 09:40:00,60.88,61.0,60.71,60.73,44400.0,45.6627,45.7527,45.5352,45.5502,44400.0
2015-01-21 09:45:00,60.73,60.76,60.57,60.65,36600.0,45.5502,45.5727,45.4302,45.4902,36600.0
2015-01-21 09:50:00,60.65,60.73,60.62,60.66,30200.0,45.4902,45.5502,45.4677,45.4977,30200.0
2015-01-21 09:55:00,60.66,60.75,60.6,60.69,27500.0,45.4977,45.5652,45.4527,45.5202,27500.0
2015-01-21 10:00:00,60.69,60.84,60.65,60.79,62200.0,45.5202,45.6327,45.4902,45.5952,62200.0
2015-01-21 10:05:00,60.79,60.85,60.65,60.68,350800.0,45.5952,45.6402,45.4902,45.5127,350800.0
2015-01-21 10:10:00,60.68,60.78,60.61,60.72,30600.0,45.5127,45.5877,45.4602,45.5427,30600.0
2015-01-21 10:15:00,60.7,60.84,60.7,60.81,26100.0,45.5277,45.6327,45.5277,45.6102,26100.0
2015-01-21 10:20:00,60.81,60.84,60.71,60.75,23500.0,45.6102,45.6327,45.5352,45.5652,23500.0
2015-01-21 10:25:00,60.74,60.82,60.7,60.75,39800.0,45.5577,45.6177,45.5277,45.5652,39800.0
2015-01-21 10:30:00,60.74,60.85,60.73,60.8,24800.0,45.5577,45.6402,45.5502,45.6027,24800.0
2015-01-21 10:35:00,60.81,60.81,60.69,60.71,43700.0,45.6102,45.6102,45.5202,45.5352,43700.0
2015-01-21 10:40:00,60.7,60.76,60.66,60.7,38300.0,45.5277,45.5727,45.4977,45.5277,38300.0
2015-01-21 10:45:00,60.7,60.88,60.67,60.87,79400.0,45.5277,45.6627,45.5052,45.6552,79400.0
2015-01-21 10:50:00,60.88,61.06,60.87,61.05,37300.0,45.6627,45.7977,45.6552,45.7902,37300.0
2015-01-21 10:55:00,61.05,61.06,60.91,60.98,32700.0,45.7902,45.7977,45.6852,45.7377,32700.0
2015-01-21 11:00:00,60.97,61.11,60.92,60.93,28700.0,45.7302,45.8352,45.6927,45.7002,28700.0
2015-01-21 11:05:00,60.93,60.94,60.8,60.84,45500.0,45.7002,45.7077,45.6027,45.6327,45500.0
2015-01-21 11:10:00,60.85,60.88,60.8,60.83,26400.0,45.6402,45.6627,45.6027,45.6252,26400.0
2015-01-21 11:15:00,60.84,60.85,60.76,60.85,25600.0,45.6327,45.6402,45.5727,45.6402,25600.0
2015-01-21 11:20:00,60.84,60.84,60.75,60.84,28900.0,45.6327,45.6327,45.5652,45.6327,28900.0
2015-01-21 11:25:00,60.83,60.92,60.81,60.92,25700.0,45.6252,45.6927,45.6102,45.6927,25700.0
2015-01-21 11:30:00,60.92,60.93,60.86,60.87,24000.0,45.6927,45.7002,45.6477,45.6552,24000.0
2015-01-21 11:35:00,60.87,60.9,60.83,60.86,34800.0,45.6552,45.6777,45.6252,45.6477,34800.0
2015-01-21 11:40:00,60.86,60.9,60.84,60.9,21000.0,45.6477,45.6777,45.6327,45.6777,21000.0
2015-01-21 11:45:00,60.91,60.99,60.91,60.98,23200.0,45.6852,45.7452,45.6852,45.7377,23200.0
2015-01-21 11:50:00,61.0,61.06,60.98,61.05,41200.0,45.7527,45.7977,45.7377,45.7902,41200.0
2015-01-21 11:55:00,61.06,61.12,61.04,61.05,23600.0,45.7977,45.8427,45.7827,45.7902,23600.0
2015-01-21 12:00:00,61.05,61.13,61.04,61.13,33600.0,45.7902,45.8502,45.7827,45.8502,33600.0
2015-01-21 12:05:00,61.14,61.17,61.09,61.09,42300.0,45.8577,45.8802,45.8202,45.8202,42300.0
2015-01-21 12:10:00,61.09,61.2,61.08,61.2,22200.0,45.8202,45.9027,45.8127,45.9027,22200.0
2015-01-21 12:15:00,61.2,61.23,61.18,61.19,29700.0,45.9027,45.9252,45.8877,45.8952,29700.0
2015-01-21 12:20:00,61.19,61.24,61.18,61.19,16300.0,45.8952,45.9327,45.8877,45.8952,16300.0
2015-01-21 12:25:00,61.19,61.25,61.18,61.24,25900.0,45.8952,45.9402,45.8877,45.9327,25900.0
2015-01-21 12:30:00,61.26,61.28,61.12,61.13,35500.0,45.9477,45.9627,45.8427,45.8502,35500.0
2015-01-21 12:35:00,61.13,61.19,61.13,61.16,35800.0,45.8502,45.8952,45.8502,45.8727,35800.0
2015-01-21 12:40:00,61.17,61.19,61.14,61.15,23600.0,45.8802,45.8952,45.8577,45.8652,23600.0
2015-01-21 12:45:00,61.15,61.21,61.15,61.2,22900.0,45.8652,45.9102,45.8652,45.9027,22900.0
2015-01-21 12:50:00,61.2,61.2,60.99,61.01,36200.0,45.9027,45.9027,45.7452,45.7602,36200.0
2015-01-21 12:55:00,61.0,61.01,60.99,60.99,36300.0,45.7527,45.7602,45.7452,45.7452,36300.0
2015-01-21 13:00:00,60.99,61.02,60.94,61.02,45000.0,45.7452,45.7677,45.7077,45.7677,45000.0
2015-01-21 13:05:00,61.01,61.02,60.98,61.01,18900.0,45.7602,45.7677,45.7377,45.7602,18900.0
2015-01-21 13:10:00,61.0,61.01,60.97,61.01,45400.0,45.7527,45.7602,45.7302,45.7602,45400.0
2015-01-21 13:15:00,61.0,61.01,60.98,60.98,20400.0,45.7527,45.7602,45.7377,45.7377,20400.0
2015-01-21 13:20:00,60.99,61.0,60.96,60.99,13500.0,45.7452,45.7527,45.7227,45.7452,13500.0
2015-01-21 13:25:00,61.0,61.0,60.87,60.91,19300.0,45.7527,45.7527,45.6552,45.6852,19300.0
2015-01-21 13:30:00,60.91,60.92,60.83,60.92,27500.0,45.6852,45.6927,45.6252,45.6927,27500.0
2015-01-21 13:35:00,60.92,60.99,60.89,60.98,30300.0,45.6927,45.7452,45.6702,45.7377,30300.0
2015-01-21 13:40:00,60.98,60.98,60.93,60.96,14200.0,45.7377,45.7377,45.7002,45.7227,14200.0
2015-01-21 13:45:00,60.96,60.99,60.91,60.93,14700.0,45.7227,45.7452,45.6852,45.7002,14700.0
2015-01-21 13:50:00,60.94,60.98,60.93,60.94,21400.0,45.7077,45.7377,45.7002,45.7077,21400.0
2015-01-21 13:55:00,60.94,60.94,60.84,60.85,20700.0,45.7077,45.7077,45.6327,45.6402,20700.0
2015-01-21 14:00:00,60.84,60.89,60.8,60.89,24400.0,45.6327,45.6702,45.6027,45.6702,24400.0
2015-01-21 14:05:00,60.89,60.91,60.86,60.86,32400.0,45.6702,45.6852,45.6477,45.6477,32400.0
2015-01-21 14:10:00,60.86,60.86,60.82,60.85,70100.0,45.6477,45.6477,45.6177,45.6402,70100.0
2015-01-21 14:15:00,60.85,60.9,60.84,60.84,28600.0,45.6402,45.6777,45.6327,45.6327,28600.0
2015-01-21 14:20:00,60.85,60.91,60.84,60.88,27100.0,45.6402,45.6852,45.6327,45.6627,27100.0
2015-01-21 14:25:00,60.88,60.91,60.84,60.85,21600.0,45.6627,45.6852,45.6327,45.6402,21600.0
2015-01-21 14:30:00,60.85,60.86,60.82,60.83,25800.0,45.6402,45.6477,45.6177,45.6252,25800.0
2015-01-21 14:35:00,60.84,60.85,60.8,60.82,35400.0,45.6327,45.6402,45.6027,45.6177,35400.0
2015-01-21 14:40:00,60.82,60.82,60.8,60.8,78200.0,45.6177,45.6177,45.6027,45.6027,78200.0
2015-01-21 14:45:00,60.8,60.83,60.8,60.83,68100.0,45.6027,45.6252,45.6027,45.6252,68100.0
2015-01-21 14:50:00,60.82,60.91,60.82,60.88,41300.0,45.6177,45.6852,45.6177,45.6627,41300.0
2015-01-21 14:55:00,60.89,60.96,60.88,60.95,34700.0,45.6702,45.7227,45.6627,45.7152,34700.0
2015-01-21 15:00:00,60.95,60.97,60.89,60.91,31000.0,45.7152,45.7302,45.6702,45.6852,31000.0
2015-01-21 15:05:00,60.91,60.95,60.89,60.91,32200.0,45.6852,45.7152,45.6702,45.6852,32200.0
2015-01-21 15:10:00,60.91,60.92,60.85,60.87,76000.0,45.6852,45.6927,45.6402,45.6552,76000.0
2015-01-21 15:15:00,60.87,60.91,60.86,60.91,109000.0,45.6552,45.6852,45.6477,45.6852,109000.0
2015-01-21 15:20:00,60.91,60.92,60.87,60.92,64000.0,45.6852,45.6927,45.6552,45.6927,64000.0
2015-01-21 15:25:00,60.92,61.01,60.92,60.95,42100.0,45.6927,45.7602,45.6927,45.7152,42100.0
2015-01-21 15:30:00,60.96,61.01,60.95,60.97,58000.0,45.7227,45.7602,45.7152,45.7302,58000.0
2015-01-21 15:35:00,60.97,60.97,60.93,60.96,70500.0,45.7302,45.7302,45.7002,45.7227,70500.0
2015-01-21 15:40:00,60.96,60.96,60.91,60.95,85500.0,45.7227,45.7227,45.6852,45.7152,85500.0
2015-01-21 15:45:00,60.96,61.17,60.95,61.16,176800.0,45.7227,45.8802,45.7152,45.8727,176800.0
2015-01-21 15:50:00,61.15,61.16,61.12,61.13,129100.0,45.8652,45.8727,45.8427,45.8502,129100.0
2015-01-21 15:55:00,61.13,61.14,60.98,61.0,391600.0,45.8502,45.8577,45.7377,45.7527,391600.0
2015-01-22 09:30:00,60.3,60.48,59.9,59.96,342500.0,45.2277,45.3627,44.9277,44.9727,342500.0
2015-01-22 09:35:00,60.0,60.1,59.84,60.0,135400.0,45.0027,45.0777,44.8827,45.0027,135400.0
2015-01-22 09:40:00,60.01,60.27,59.9,60.01,126600.0,45.0102,45.2052,44.9277,45.0102,126600.0
2015-01-22 09:45:00,60.0,60.1,59.73,59.85,134400.0,45.0027,45.0777,44.8002,44.8902,134400.0
2015-01-22 09:50:00,59.84,59.96,59.8,59.84,87600.0,44.8827,44.9727,44.8527,44.8827,87600.0
2015-01-22 09:55:00,59.83,59.96,59.75,59.85,112200.0,44.8752,44.9727,44.8152,44.8902,112200.0
2015-01-22 10:00:00,59.85,60.03,59.8,59.81,70100.0,44.8902,45.0252,44.8527,44.8602,70100.0
2015-01-22 10:05:00,59.81,60.0,59.8,60.0,360000.0,44.8602,45.0027,44.8527,45.0027,360000.0
2015-01-22 10:10:00,60.01,60.14,59.97,60.02,100700.0,45.0102,45.1077,44.9802,45.0177,100700.0
2015-01-22 10:15:00,60.01,60.32,59.99,60.29,119100.0,45.0102,45.2427,44.9952,45.2202,119100.0
2015-01-22 10:20:00,60.3,60.34,60.03,60.1,343800.0,45.2277,45.2577,45.0252,45.0777,343800.0
2015-01-22 10:25:00,60.1,60.19,59.93,60.03,97600.0,45.0777,45.1452,44.9502,45.0252,97600.0
2015-01-22 10:30:00,60.04,60.07,59.86,59.88,141500.0,45.0327,45.0552,44.8977,44.9127,141500.0
2015-01-22 10:35:00,59.9,59.93,59.84,59.92,92600.0,44.9277,44.9502,44.8827,44.9427,92600.0
2015-01-22 10:40:00,59.92,60.02,59.91,60.01,113300.0,44.9427,45.0177,44.9352,45.0102,113300.0
2015-01-22 10:45:00,60.0,60.02,59.96,59.99,78700.0,45.0027,45.0177,44.9727,44.9952,78700.0
2015-01-22 10:50:00,59.98,60.0,59.95,59.98,70300.0,44.9877,45.0027,44.9652,44.9877,70300.0
2015-01-22 10:55:00,59.98,60.05,59.97,60.02,111400.0,44.9877,45.0402,44.9802,45.0177,111400.0
2015-01-22 11:00:00,60.01,60.06,59.91,59.96,101200.0,45.0102,45.0477,44.9352,44.9727,101200.0
2015-01-22 11:05:00,59.96,60.03,59.95,59.98,215500.0,44.9727,45.0252,44.9652,44.9877,215500.0
2015-01-22 11:10:00,59.97,60.01,59.91,59.92,81200.0,44.9802,45.0102,44.9352,44.9427,81200.0
2015-01-22 11:15:00,59.92,60.02,59.9,59.98,137400.0,44.9427,45.0177,44.9277,44.9877,137400.0
2015-01-22 11:20:00,59.98,60.0,59.92,59.99,130800.0,44.9877,45.0027,44.9427,44.9952,130800.0
2015-01-22 11:25:00,59.99,59.99,59.93,59.98,56000.0,44.9952,44.9952,44.9502,44.9877,56000.0
2015-01-22 11:30:00,59.98,60.0,59.93,59.97,65100.0,44.9877,45.0027,44.9502,44.9802,65100.0
2015-01-22 11:35:00,59.97,59.97,59.9,59.92,65100.0,44.9802,44.9802,44.9277,44.9427,65100.0
2015-01-22 11:40:00,59.91,59.97,59.9,59.91,67400.0,44.9352,44.9802,44.9277,44.9352,67400.0
2015-01-22 11:45:00,59.92,59.93,59.79,59.81,84100.0,44.9427,44.9502,44.8452,44.8602,84100.0
2015-01-22 11:50:00,59.82,59.84,59.79,59.84,55900.0,44.8677,44.8827,44.8452,44.8827,55900.0
2015-01-22 11:55:00,59.83,59.88,59.81,59.85,57200.0,44.8752,44.9127,44.8602,44.8902,57200.0
2015-01-22 12:00:00,59.85,59.89,59.79,59.8,69300.0,44.8902,44.9202,44.8452,44.8527,69300.0
2015-01-22 12:05:00,59.8,59.82,59.62,59.64,214700.0,44.8527,44.8677,44.7177,44.7327,214700.0
2015-01-22 12:10:00,59.64,59.72,59.63,59.7,87200.0,44.7327,44.7927,44.7252,44.7777,87200.0
2015-01-22 12:15:00,59.7,59.76,59.69,59.71,95500.0,44.7777,44.8227,44.7702,44.7852,95500.0
2015-01-22 12:20:00,59.71,59.8,59.71,59.8,53900.0,44.7852,44.8527,44.7852,44.8527,53900.0
2015-01-22 12:25:00,59.8,59.83,59.76,59.78,43700.0,44.8527,44.8752,44.8227,44.8377,43700.0
2015-01-22 12:30:00,59.78,59.78,59.67,59.67,92000.0,44.8377,44.8377,44.7552,44.7552,92000.0
2015-01-22 12:35:00,59.68,59.71,59.65,59.69,168500.0,44.7627,44.7852,44.7402,44.7702,168500.0
2015-01-22 12:40:00,59.7,59.71,59.69,59.7,30000.0,44.7777,44.7852,44.7702,44.7777,30000.0
2015-01-22 12:45:00,59.7,59.71,59.65,59.7,102000.0,44.7777,44.7852,44.7402,44.7777,102000.0
2015-01-22 12:50:00,59.7,59.71,59.51,59.53,101300.0,44.7777,44.7852,44.6351,44.6502,101300.0
2015-01-22 12:55:00,59.53,59.6,59.52,59.57,40000.0,44.6502,44.7027,44.6426,44.6802,40000.0
2015-01-22 13:00:00,59.57,59.71,59.57,59.71,36200.0,44.6802,44.7852,44.6802,44.7852,36200.0
2015-01-22 13:05:00,59.7,59.71,59.59,59.6,42700.0,44.7777,44.7852,44.6952,44.7027,42700.0
2015-01-22 13:10:00,59.59,59.64,59.57,59.58,30500.0,44.6952,44.7327,44.6802,44.6877,30500.0
2015-01-22 13:15:00,59.57,59.59,59.5,59.5,52600.0,44.6802,44.6952,44.6276,44.6276,52600.0
2015-01-22 13:20:00,59.5,59.56,59.49,59.54,88700.0,44.6276,44.6727,44.6201,44.6577,88700.0
2015-01-22 13:25:00,59.54,59.55,59.49,59.52,57100.0,44.6577,44.6652,44.6201,44.6426,57100.0
2015-01-22 13:30:00,59.53,59.57,59.51,59.56,35900.0,44.6502,44.6802,44.6351,44.6727,35900.0
2015-01-22 13:35:00,59.56,59.57,59.5,59.51,77000.0,44.6727,44.6802,44.6276,44.6351,77000.0
2015-01-22 13:40:00,59.52,59.58,59.49,59.57,59800.0,44.6426,44.6877,44.6201,44.6802,59800.0
2015-01-22 13:45:00,59.57,59.63,59.55,59.63,25200.0,44.6802,44.7252,44.6652,44.7252,25200.0
2015-01-22 13:50:00,59.64,59.7,59.62,59.69,71300.0,44.7327,44.7777,44.7177,44.7702,71300.0
2015-01-22 13:55:00,59.69,59.75,59.67,59.75,42100.0,44.7702,44.8152,44.7552,44.8152,42100.0
2015-01-22 14:00:00,59.76,59.8,59.75,59.75,78300.0,44.8227,44.8527,44.8152,44.8152,78300.0
2015-01-22 14:05:00,59.75,59.77,59.61,59.65,55400.0,44.8152,44.8302,44.7102,44.7402,55400.0
2015-01-22 14:10:00,59.64,59.66,59.58,59.64,55500.0,44.7327,44.7477,44.6877,44.7327,55500.0
2015-01-22 14:15:00,59.65,59.73,59.64,59.68,74800.0,44.7402,44.8002,44.7327,44.7627,74800.0
2015-01-22 14:20:00,59.69,59.7,59.61,59.62,76800.0,44.7702,44.7777,44.7102,44.7177,76800.0
2015-01-22 14:25:00,59.62,59.66,59.6,59.64,71700.0,44.7177,44.7477,44.7027,44.7327,71700.0
2015-01-22 14:30:00,59.65,59.78,59.64,59.74,137900.0,44.7402,44.8377,44.7327,44.8077,137900.0
2015-01-22 14:35:00,59.74,59.86,59.74,59.84,92600.0,44.8077,44.8977,44.8077,44.8827,92600.0
2015-01-22 14:40:00,59.85,59.95,59.83,59.95,78700.0,44.8902,44.9652,44.8752,44.9652,78700.0
2015-01-22 14:45:00,59.95,60.07,59.94,59.95,133300.0,44.9652,45.0552,44.9577,44.9652,133300.0
2015-01-22 14:50:00,59.96,60.08,59.95,60.05,67000.0,44.9727,45.0627,44.9652,45.0402,67000.0
2015-01-22 14:55:00,60.04,60.09,60.01,60.02,106600.0,45.0327,45.0702,45.0102,45.0177,106600.0
2015-01-22 15:00:00,60.02,60.13,60.01,60.02,118100.0,45.0177,45.1002,45.0102,45.0177,118100.0
2015-01-22 15:05:00,60.02,60.03,59.87,59.88,136700.0,45.0177,45.0252,44.9052,44.9127,136700.0
2015-01-22 15:10:00,59.88,59.92,59.8,59.83,130600.0,44.9127,44.9427,44.8527,44.8752,130600.0
2015-01-22 15:15:00,59.84,59.84,59.73,59.75,151600.0,44.8827,44.8827,44.8002,44.8152,151600.0
2015-01-22 15:20:00,59.76,59.81,59.69,59.7,113700.0,44.8227,44.8602,44.7702,44.7777,113700.0
2015-01-22 15:25:00,59.71,59.79,59.67,59.78,121300.0,44.7852,44.8452,44.7552,44.8377,121300.0
2015-01-22 15:30:00,59.79,59.91,59.78,59.89,134300.0,44.8452,44.9352,44.8377,44.9202,134300.0
2015-01-22 15:35:00,59.89,59.92,59.87,59.89,113400.0,44.9202,44.9427,44.9052,44.9202,113400.0
2015-01-22 15:40:00,59.9,59.9,59.85,59.87,148200.0,44.9277,44.9277,44.8902,44.9052,148200.0
2015-01-22 15:45:00,59.86,59.87,59.81,59.82,144300.0,44.8977,44.9052,44.8602,44.8677,144300.0
2015-01-22 15:50:00,59.81,59.82,59.77,59.8,153500.0,44.8602,44.8677,44.8302,44.8527,153500.0
2015-01-22 15:55:00,59.79,59.83,59.78,59.82,328500.0,44.8452,44.8752,44.8377,44.8677,328500.0
2015-01-23 09:30:00,59.51,59.64,59.26,59.57,165900.0,44.6351,44.7327,44.4476,44.6802,165900.0
2015-01-23 09:35:00,59.52,59.54,59.33,59.34,105500.0,44.6426,44.6577,44.5001,44.5076,105500.0
2015-01-23 09:40:00,59.36,59.36,59.1,59.13,75000.0,44.5226,44.5226,44.3276,44.3501,75000.0
2015-01-23 09:45:00,59.1,59.21,59.04,59.1,79800.0,44.3276,44.4101,44.2826,44.3276,79800.0
2015-01-23 09:50:00,59.1,59.22,59.05,59.11,65700.0,44.3276,44.4176,44.2901,44.3351,65700.0
2015-01-23 09:55:00,59.11,59.15,59.04,59.07,60100.0,44.3351,44.3651,44.2826,44.3051,60100.0
2015-01-23 10:00:00,59.06,59.1,58.92,58.93,204800.0,44.2976,44.3276,44.1926,44.2001,204800.0
2015-01-23 10:05:00,58.92,59.19,58.9,59.17,134900.0,44.1926,44.3951,44.1776,44.3801,134900.0
2015-01-23 10:10:00,59.17,59.24,59.06,59.06,84300.0,44.3801,44.4326,44.2976,44.2976,84300.0
2015-01-23 10:15:00,59.06,59.09,59.0,59.02,55400.0,44.2976,44.3201,44.2526,44.2676,55400.0
2015-01-23 10:20:00,59.03,59.08,58.92,59.0,92600.0,44.2751,44.3126,44.1926,44.2526,92600.0
2015-01-23 10:25:00,59.01,59.09,58.95,58.99,113300.0,44.2601,44.3201,44.2151,44.2451,113300.0
2015-01-23 10:30:00,58.99,59.07,58.99,59.05,92100.0,44.2451,44.3051,44.2451,44.2901,92100.0
2015-01-23 10:35:00,59.04,59.14,59.03,59.12,68900.0,44.2826,44.3576,44.2751,44.3426,68900.0
2015-01-23 10:40:00,59.12,59.14,59.06,59.06,63300.0,44.3426,44.3576,44.2976,44.2976,63300.0
2015-01-23 10:45:00,59.06,59.07,58.95,59.04,76900.0,44.2976,44.3051,44.2151,44.2826,76900.0
2015-01-23 10:50:00,59.05,59.23,59.04,59.21,82100.0,44.2901,44.4251,44.2826,44.4101,82100.0
2015-01-23 10:55:00,59.21,59.35,59.21,59.29,103800.0,44.4101,44.5151,44.4101,44.4701,103800.0
2015-01-23 11:00:00,59.29,59.3,59.22,59.25,170900.0,44.4701,44.4776,44.4176,44.4401,170900.0
2015-01-23 11:05:00,59.25,59.27,59.21,59.25,110100.0,44.4401,44.4551,44.4101,44.4401,110100.0
2015-01-23 11:10:00,59.26,59.28,59.18,59.23,70600.0,44.4476,44.4626,44.3876,44.4251,70600.0
2015-01-23 11:15:00,59.23,59.25,59.2,59.25,74800.0,44.4251,44.4401,44.4026,44.4401,74800.0
2015-01-23 11:20:00,59.25,59.26,59.12,59.13,77800.0,44.4401,44.4476,44.3426,44.3501,77800.0
2015-01-23 11:25:00,59.13,59.16,59.1,59.15,111600.0,44.3501,44.3726,44.3276,44.3651,111600.0
2015-01-23 11:30:00,59.16,59.25,59.13,59.23,80000.0,44.3726,44.4401,44.3501,44.4251,80000.0
2015-01-23 11:35:00,59.24,59.24,59.14,59.15,52900.0,44.4326,44.4326,44.3576,44.3651,52900.0
2015-01-23 11:40:00,59.16,59.16,59.09,59.14,36700.0,44.3726,44.3726,44.3201,44.3576,36700.0
2015-01-23 11:45:00,59.14,59.22,59.14,59.18,59700.0,44.3576,44.4176,44.3576,44.3876,59700.0
2015-01-23 11:50:00,59.18,59.18,59.01,59.02,81600.0,44.3876,44.3876,44.2601,44.2676,81600.0
2015-01-23 11:55:00,59.02,59.03,58.8,58.84,159500.0,44.2676,44.2751,44.1026,44.1326,159500.0
2015-01-23 12:00:00,58.83,58.88,58.82,58.87,81400.0,44.1251,44.1626,44.1176,44.1551,81400.0
2015-01-23 12:05:00,58.88,58.93,58.87,58.89,56100.0,44.1626,44.2001,44.1551,44.1701,56100.0
2015-01-23 12:10:00,58.9,59.05,58.89,58.97,76200.0,44.1776,44.2901,44.1701,44.2301,76200.0
2015-01-23 12:15:00,58.96,58.97,58.87,58.88,67800.0,44.2226,44.2301,44.1551,44.1626,67800.0
2015-01-23 12:20:00,58.88,58.97,58.87,58.97,91200.0,44.1626,44.2301,44.1551,44.2301,91200.0
2015-01-23 12:25:00,58.97,59.04,58.96,59.04,34600.0,44.2301,44.2826,44.2226,44.2826,34600.0
2015-01-23 12:30:00,59.04,59.13,59.0,59.13,52500.0,44.2826,44.3501,44.2526,44.3501,52500.0
2015-01-23 12:35:00,59.14,59.27,59.13,59.24,70200.0,44.3576,44.4551,44.3501,44.4326,70200.0
2015-01-23 12:40:00,59.25,59.25,59.2,59.23,42500.0,44.4401,44.4401,44.4026,44.4251,42500.0
2015-01-23 12:45:00,59.22,59.26,59.21,59.21,23000.0,44.4176,44.4476,44.4101,44.4101,23000.0
2015-01-23 12:50:00,59.22,59.27,59.21,59.25,29100.0,44.4176,44.4551,44.4101,44.4401,29100.0
2015-01-23 12:55:00,59.25,59.25,59.16,59.2,43300.0,44.4401,44.4401,44.3726,44.4026,43300.0
2015-01-23 13:00:00,59.2,59.21,59.12,59.13,45300.0,44.4026,44.4101,44.3426,44.3501,45300.0
2015-01-23 13:05:00,59.13,59.2,59.12,59.18,38800.0,44.3501,44.4026,44.3426,44.3876,38800.0
2015-01-23 13:10:00,59.19,59.2,59.12,59.12,70600.0,44.3951,44.4026,44.3426,44.3426,70600.0
2015-01-23 13:15:00,59.12,59.14,59.0,59.05,43700.0,44.3426,44.3576,44.2526,44.2901,43700.0
2015-01-23 13:20:00,59.04,59.13,59.01,59.07,74600.0,44.2826,44.3501,44.2601,44.3051,74600.0
2015-01-23 13:25:00,59.07,59.11,59.05,59.09,67600.0,44.3051,44.3351,44.2901,44.3201,67600.0
2015-01-23 13:30:00,59.08,59.15,59.08,59.12,37300.0,44.3126,44.3651,44.3126,44.3426,37300.0
2015-01-23 13:35:00,59.12,59.2,59.11,59.2,61500.0,44.3426,44.4026,44.3351,44.4026,61500.0
2015-01-23 13:40:00,59.2,59.2,59.13,59.15,99200.0,44.4026,44.4026,44.3501,44.3651,99200.0
2015-01-23 13:45:00,59.15,59.19,59.11,59.17,74700.0,44.3651,44.3951,44.3351,44.3801,74700.0
2015-01-23 13:50:00,59.16,59.19,59.15,59.15,51700.0,44.3726,44.3951,44.3651,44.3651,51700.0
2015-01-23 13:55:00,59.15,59.15,59.05,59.06,78600.0,44.3651,44.3651,44.2901,44.2976,78600.0
2015-01-23 14:00:00,59.07,59.09,59.03,59.05,171000.0,44.3051,44.3201,44.2751,44.2901,171000.0
2015-01-23 14:05:00,59.04,59.05,58.96,58.97,104500.0,44.2826,44.2901,44.2226,44.2301,104500.0
2015-01-23 14:10:00,58.98,58.99,58.86,58.86,86700.0,44.2376,44.2451,44.1476,44.1476,86700.0
2015-01-23 14:15:00,58.86,58.86,58.75,58.79,105000.0,44.1476,44.1476,44.0651,44.0951,105000.0
2015-01-23 14:20:00,58.79,58.83,58.76,58.77,62100.0,44.0951,44.1251,44.0726,44.0801,62100.0
2015-01-23 14:25:00,58.77,58.78,58.72,58.74,94700.0,44.0801,44.0876,44.0426,44.0576,94700.0
2015-01-23 14:30:00,58.74,58.75,58.57,58.61,133100.0,44.0576,44.0651,43.9301,43.9601,133100.0
2015-01-23 14:35:00,58.6,58.6,58.5,58.51,120800.0,43.9526,43.9526,43.8776,43.8851,120800.0
2015-01-23 14:40:00,58.51,58.53,58.43,58.5,128800.0,43.8851,43.9001,43.8251,43.8776,128800.0
2015-01-23 14:45:00,58.49,58.52,58.34,58.42,138100.0,43.8701,43.8926,43.7576,43.8176,138100.0
2015-01-23 14:50:00,58.42,58.51,58.38,58.51,88700.0,43.8176,43.8851,43.7876,43.8851,88700.0
2015-01-23 14:55:00,58.51,58.56,58.48,58.49,99800.0,43.8851,43.9226,43.8626,43.8701,99800.0
2015-01-23 15:00:00,58.48,58.49,58.42,58.47,82600.0,43.8626,43.8701,43.8176,43.8551,82600.0
2015-01-23 15:05:00,58.47,58.51,58.42,58.47,127000.0,43.8551,43.8851,43.8176,43.8551,127000.0
2015-01-23 15:10:00,58.47,58.47,58.34,58.34,184300.0,43.8551,43.8551,43.7576,43.7576,184300.0
2015-01-23 15:15:00,58.34,58.39,58.27,58.39,200600.0,43.7576,43.7951,43.7051,43.7951,200600.0
2015-01-23 15:20:00,58.38,58.41,58.34,58.4,121900.0,43.7876,43.8101,43.7576,43.8026,121900.0
2015-01-23 15:25:00,58.39,58.4,58.32,58.32,199700.0,43.7951,43.8026,43.7426,43.7426,199700.0
2015-01-23 15:30:00,58.33,58.33,58.05,58.1,292600.0,43.7501,43.7501,43.5401,43.5776,292600.0
2015-01-23 15:35:00,58.08,58.21,58.06,58.14,231200.0,43.5626,43.6601,43.5476,43.6076,231200.0
2015-01-23 15:40:00,58.14,58.23,58.13,58.18,131300.0,43.6076,43.6751,43.6001,43.6376,131300.0
2015-01-23 15:45:00,58.18,58.2,58.08,58.14,193000.0,43.6376,43.6526,43.5626,43.6076,193000.0
2015-01-23 15:50:00,58.14,58.16,58.06,58.16,312300.0,43.6076,43.6226,43.5476,43.6226,312300.0
2015-01-23 15:55:00,58.15,58.19,58.05,58.13,600900.0,43.6151,43.6451,43.5401,43.6001,600900.0
2015-01-26 09:30:00,58.21,58.23,58.01,58.15,173100.0,43.6601,43.6751,43.5101,43.6151,173100.0
2015-01-26 09:35:00,58.17,58.32,57.83,57.86,153600.0,43.6301,43.7426,43.3751,43.3976,153600.0
2015-01-26 09:40:00,57.84,57.99,57.55,57.59,165200.0,43.3826,43.4951,43.1651,43.1951,165200.0
2015-01-26 09:45:00,57.59,57.86,57.53,57.77,119900.0,43.1951,43.3976,43.1501,43.3301,119900.0
2015-01-26 09:50:00,57.77,57.98,57.74,57.95,118500.0,43.3301,43.4876,43.3076,43.4651,118500.0
2015-01-26 09:55:00,57.94,58.05,57.86,57.94,119100.0,43.4576,43.5401,43.3976,43.4576,119100.0
2015-01-26 10:00:00,57.96,58.31,57.94,58.31,89300.0,43.4726,43.7351,43.4576,43.7351,89300.0
2015-01-26 10:05:00,58.32,58.5,58.31,58.44,66700.0,43.7426,43.8776,43.7351,43.8326,66700.0
2015-01-26 10:10:00,58.44,58.44,58.31,58.36,49100.0,43.8326,43.8326,43.7351,43.7726,49100.0
2015-01-26 10:15:00,58.37,58.38,58.14,58.14,134200.0,43.7801,43.7876,43.6076,43.6076,134200.0
2015-01-26 10:20:00,58.15,58.15,58.08,58.09,83900.0,43.6151,43.6151,43.5626,43.5701,83900.0
2015-01-26 10:25:00,58.09,58.38,58.09,58.37,80300.0,43.5701,43.7876,43.5701,43.7801,80300.0
2015-01-26 10:30:00,58.38,58.41,58.32,58.41,56100.0,43.7876,43.8101,43.7426,43.8101,56100.0
2015-01-26 10:35:00,58.41,58.54,58.41,58.53,80100.0,43.8101,43.9076,43.8101,43.9001,80100.0
2015-01-26 10:40:00,58.55,58.7,58.53,58.62,61000.0,43.9151,44.0276,43.9001,43.9676,61000.0
2015-01-26 10:45:00,58.62,58.72,58.6,58.63,73700.0,43.9676,44.0426,43.9526,43.9751,73700.0
2015-01-26 10:50:00,58.63,58.72,58.56,58.57,61900.0,43.9751,44.0426,43.9226,43.9301,61900.0
2015-01-26 10:55:00,58.57,58.6,58.55,58.59,48700.0,43.9301,43.9526,43.9151,43.9451,48700.0
2015-01-26 11:00:00,58.6,58.63,58.52,58.63,42400.0,43.9526,43.9751,43.8926,43.9751,42400.0
2015-01-26 11:05:00,58.63,58.7,58.63,58.66,51200.0,43.9751,44.0276,43.9751,43.9976,51200.0
2015-01-26 11:10:00,58.65,58.66,58.56,58.66,40800.0,43.9901,43.9976,43.9226,43.9976,40800.0
2015-01-26 11:15:00,58.65,58.67,58.56,58.59,42200.0,43.9901,44.0051,43.9226,43.9451,42200.0
2015-01-26 11:20:00,58.59,58.72,58.58,58.59,59200.0,43.9451,44.0426,43.9376,43.9451,59200.0
2015-01-26 11:25:00,58.6,58.61,58.47,58.52,69400.0,43.9526,43.9601,43.8551,43.8926,69400.0
2015-01-26 11:30:00,58.52,58.55,58.38,58.39,103100.0,43.8926,43.9151,43.7876,43.7951,103100.0
2015-01-26 11:35:00,58.37,58.54,58.36,58.5,74300.0,43.7801,43.9076,43.7726,43.8776,74300.0
2015-01-26 11:40:00,58.5,58.65,58.5,58.65,111100.0,43.8776,43.9901,43.8776,43.9901,111100.0
2015-01-26 11:45:00,58.65,58.76,58.65,58.75,52400.0,43.9901,44.0726,43.9901,44.0651,52400.0
2015-01-26 11:50:00,58.76,58.81,58.65,58.76,65500.0,44.0726,44.1101,43.9901,44.0726,65500.0
2015-01-26 11:55:00,58.76,58.79,58.71,58.79,32800.0,44.0726,44.0951,44.0351,44.0951,32800.0
2015-01-26 12:00:00,58.79,58.8,58.68,58.68,52800.0,44.0951,44.1026,44.0126,44.0126,52800.0
2015-01-26 12:05:00,58.68,58.84,58.67,58.83,45500.0,44.0126,44.1326,44.0051,44.1251,45500.0
2015-01-26 12:10:00,58.82,58.85,58.79,58.8,39500.0,44.1176,44.1401,44.0951,44.1026,39500.0
2015-01-26 12:15:00,58.8,58.84,58.79,58.8,57500.0,44.1026,44.1326,44.0951,44.1026,57500.0
2015-01-26 12:20:00,58.79,58.79,58.61,58.62,69900.0,44.0951,44.0951,43.9601,43.9676,69900.0
2015-01-26 12:25:00,58.62,58.65,58.59,58.59,89300.0,43.9676,43.9901,43.9451,43.9451,89300.0
2015-01-26 12:30:00,58.59,58.61,58.52,58.52,38600.0,43.9451,43.9601,43.8926,43.8926,38600.0
2015-01-26 12:35:00,58.51,58.51,58.42,58.49,72600.0,43.8851,43.8851,43.8176,43.8701,72600.0
2015-01-26 12:40:00,58.49,58.52,58.46,58.52,45600.0,43.8701,43.8926,43.8476,43.8926,45600.0
2015-01-26 12:45:00,58.52,58.57,58.51,58.56,56200.0,43.8926,43.9301,43.8851,43.9226,56200.0
2015-01-26 12:50:00,58.56,58.67,58.56,58.65,39300.0,43.9226,44.0051,43.9226,43.9901,39300.0
2015-01-26 12:55:00,58.66,58.69,58.63,58.68,36000.0,43.9976,44.0201,43.9751,44.0126,36000.0
2015-01-26 13:00:00,58.68,58.68,58.6,58.62,27100.0,44.0126,44.0126,43.9526,43.9676,27100.0
2015-01-26 13:05:00,58.62,58.66,58.59,58.61,44900.0,43.9676,43.9976,43.9451,43.9601,44900.0
2015-01-26 13:10:00,58.61,58.63,58.56,58.58,40100.0,43.9601,43.9751,43.9226,43.9376,40100.0
2015-01-26 13:15:00,58.58,58.64,58.58,58.62,31500.0,43.9376,43.9826,43.9376,43.9676,31500.0
2015-01-26 13:20:00,58.62,58.63,58.59,58.61,27800.0,43.9676,43.9751,43.9451,43.9601,27800.0
2015-01-26 13:25:00,58.61,58.69,58.59,58.67,36000.0,43.9601,44.0201,43.9451,44.0051,36000.0
2015-01-26 13:30:00,58.67,58.78,58.67,58.76,45800.0,44.0051,44.0876,44.0051,44.0726,45800.0
2015-01-26 13:35:00,58.76,58.77,58.68,58.71,79400.0,44.0726,44.0801,44.0126,44.0351,79400.0
2015-01-26 13:40:00,58.71,58.81,58.7,58.8,30700.0,44.0351,44.1101,44.0276,44.1026,30700.0
2015-01-26 13:45:00,58.81,58.94,58.8,58.94,112600.0,44.1101,44.2076,44.1026,44.2076,112600.0
2015-01-26 13:50:00,58.94,58.95,58.9,58.93,49900.0,44.2076,44.2151,44.1776,44.2001,49900.0
2015-01-26 13:55:00,58.92,58.97,58.91,58.97,54000.0,44.1926,44.2301,44.1851,44.2301,54000.0
2015-01-26 14:00:00,58.97,59.03,58.94,59.01,79300.0,44.2301,44.2751,44.2076,44.2601,79300.0
2015-01-26 14:05:00,59.01,59.05,58.99,59.03,84900.0,44.2601,44.2901,44.2451,44.2751,84900.0
2015-01-26 14:10:00,59.03,59.09,58.99,59.09,119800.0,44.2751,44.3201,44.2451,44.3201,119800.0
2015-01-26 14:15:00,59.08,59.16,59.07,59.16,71000.0,44.3126,44.3726,44.3051,44.3726,71000.0
2015-01-26 14:20:00,59.16,59.18,59.13,59.15,94000.0,44.3726,44.3876,44.3501,44.3651,94000.0
2015-01-26 14:25:00,59.15,59.22,59.1,59.22,127000.0,44.3651,44.4176,44.3276,44.4176,127000.0
2015-01-26 14:30:00,59.21,59.27,59.17,59.17,119000.0,44.4101,44.4551,44.3801,44.3801,119000.0
2015-01-26 14:35:00,59.16,59.26,59.13,59.24,80200.0,44.3726,44.4476,44.3501,44.4326,80200.0
2015-01-26 14:40:00,59.25,59.29,59.24,59.25,59900.0,44.4401,44.4701,44.4326,44.4401,59900.0
2015-01-26 14:45:00,59.25,59.25,59.17,59.23,71900.0,44.4401,44.4401,44.3801,44.4251,71900.0
2015-01-26 14:50:00,59.23,59.25,59.13,59.2,51300.0,44.4251,44.4401,44.3501,44.4026,51300.0
2015-01-26 14:55:00,59.2,59.3,59.19,59.3,62400.0,44.4026,44.4776,44.3951,44.4776,62400.0
2015-01-26 15:00:00,59.29,59.32,59.25,59.31,82500.0,44.4701,44.4926,44.4401,44.4851,82500.0
2015-01-26 15:05:00,59.31,59.41,59.3,59.41,141800.0,44.4851,44.5601,44.4776,44.5601,141800.0
2015-01-26 15:10:00,59.4,59.47,59.4,59.4,200700.0,44.5526,44.6051,44.5526,44.5526,200700.0
2015-01-26 15:15:00,59.4,59.4,59.16,59.2,208800.0,44.5526,44.5526,44.3726,44.4026,208800.0
2015-01-26 15:20:00,59.21,59.31,59.2,59.25,156000.0,44.4101,44.4851,44.4026,44.4401,156000.0
2015-01-26 15:25:00,59.25,59.38,59.24,59.38,91700.0,44.4401,44.5376,44.4326,44.5376,91700.0
2015-01-26 15:30:00,59.37,59.42,59.32,59.32,175500.0,44.5301,44.5676,44.4926,44.4926,175500.0
2015-01-26 15:35:00,59.32,59.37,59.29,59.35,180400.0,44.4926,44.5301,44.4701,44.5151,180400.0
2015-01-26 15:40:00,59.35,59.35,59.31,59.32,98400.0,44.5151,44.5151,44.4851,44.4926,98400.0
2015-01-26 15:45:00,59.31,59.32,59.28,59.29,177000.0,44.4851,44.4926,44.4626,44.4701,177000.0
2015-01-26 15:50:00,59.29,59.4,59.29,59.4,250700.0,44.4701,44.5526,44.4701,44.5526,250700.0
2015-01-26 15:55:00,59.39,59.48,59.39,59.44,334000.0,44.5451,44.6126,44.5451,44.5826,334000.0
2015-01-27 09:30:00,57.37,57.86,57.27,57.85,184900.0,43.0301,43.3976,42.955,43.3901,184900.0
2015-01-27 09:35:00,57.84,58.13,57.82,58.13,128100.0,43.3826,43.6001,43.3676,43.6001,128100.0
2015-01-27 09:40:00,58.11,58.33,58.1,58.15,101300.0,43.5851,43.7501,43.5776,43.6151,101300.0
2015-01-27 09:45:00,58.14,58.14,57.87,57.87,74500.0,43.6076,43.6076,43.4051,43.4051,74500.0
2015-01-27 09:50:00,57.86,57.89,57.72,57.73,56900.0,43.3976,43.4201,43.2926,43.3001,56900.0
2015-01-27 09:55:00,57.72,57.87,57.67,57.82,101900.0,43.2926,43.4051,43.2551,43.3676,101900.0
2015-01-27 10:00:00,57.82,57.87,57.59,57.84,91700.0,43.3676,43.4051,43.1951,43.3826,91700.0
2015-01-27 10:05:00,57.81,57.87,57.7,57.76,50700.0,43.3601,43.4051,43.2776,43.3226,50700.0
2015-01-27 10:10:00,57.78,57.8,57.52,57.67,124100.0,43.3376,43.3526,43.1426,43.2551,124100.0
2015-01-27 10:15:00,57.67,57.71,57.6,57.65,71400.0,43.2551,43.2851,43.2026,43.2401,71400.0
2015-01-27 10:20:00,57.65,57.71,57.56,57.57,124300.0,43.2401,43.2851,43.1726,43.1801,124300.0
2015-01-27 10:25:00,57.57,57.8,57.5,57.8,142600.0,43.1801,43.3526,43.1276,43.3526,142600.0
2015-01-27 10:30:00,57.8,57.82,57.55,57.62,155900.0,43.3526,43.3676,43.1651,43.2176,155900.0
2015-01-27 10:35:00,57.61,57.63,57.5,57.52,91400.0,43.2101,43.2251,43.1276,43.1426,91400.0
2015-01-27 10:40:00,57.52,57.56,57.46,57.47,78200.0,43.1426,43.1726,43.0976,43.1051,78200.0
2015-01-27 10:45:00,57.47,57.58,57.4,57.58,117500.0,43.1051,43.1876,43.0526,43.1876,117500.0
2015-01-27 10:50:00,57.57,57.67,57.56,57.61,101700.0,43.1801,43.2551,43.1726,43.2101,101700.0
2015-01-27 10:55:00,57.62,57.64,57.55,57.57,88700.0,43.2176,43.2326,43.1651,43.1801,88700.0
2015-01-27 11:00:00,57.58,57.61,57.55,57.57,123800.0,43.1876,43.2101,43.1651,43.1801,123800.0
2015-01-27 11:05:00,57.56,57.69,57.52,57.66,122800.0,43.1726,43.2701,43.1426,43.2476,122800.0
2015-01-27 11:10:00,57.66,57.75,57.58,57.68,134900.0,43.2476,43.3151,43.1876,43.2626,134900.0
2015-01-27 11:15:00,57.67,57.76,57.65,57.69,150100.0,43.2551,43.3226,43.2401,43.2701,150100.0
2015-01-27 11:20:00,57.69,57.76,57.66,57.67,82000.0,43.2701,43.3226,43.2476,43.2551,82000.0
2015-01-27 11:25:00,57.67,57.75,57.58,57.74,66000.0,43.2551,43.3151,43.1876,43.3076,66000.0
2015-01-27 11:30:00,57.74,57.81,57.66,57.67,56300.0,43.3076,43.3601,43.2476,43.2551,56300.0
2015-01-27 11:35:00,57.68,57.73,57.61,57.62,64100.0,43.2626,43.3001,43.2101,43.2176,64100.0
2015-01-27 11:40:00,57.62,57.73,57.61,57.7,77200.0,43.2176,43.3001,43.2101,43.2776,77200.0
2015-01-27 11:45:00,57.71,57.76,57.7,57.72,65900.0,43.2851,43.3226,43.2776,43.2926,65900.0
2015-01-27 11:50:00,57.72,57.79,57.66,57.71,153300.0,43.2926,43.3451,43.2476,43.2851,153300.0
2015-01-27 11:55:00,57.71,57.71,57.56,57.58,81200.0,43.2851,43.2851,43.1726,43.1876,81200.0
2015-01-27 12:00:00,57.57,57.58,57.47,57.49,70600.0,43.1801,43.1876,43.1051,43.1201,70600.0
2015-01-27 12:05:00,57.49,57.57,57.47,57.53,51800.0,43.1201,43.1801,43.1051,43.1501,51800.0
2015-01-27 12:10:00,57.52,57.61,57.51,57.56,36900.0,43.1426,43.2101,43.1351,43.1726,36900.0
2015-01-27 12:15:00,57.54,57.65,57.52,57.62,47700.0,43.1576,43.2401,43.1426,43.2176,47700.0
2015-01-27 12:20:00,57.62,57.69,57.59,57.59,48700.0,43.2176,43.2701,43.1951,43.1951,48700.0
2015-01-27 12:25:00,57.59,57.66,57.58,57.65,81800.0,43.1951,43.2476,43.1876,43.2401,81800.0
2015-01-27 12:30:00,57.66,57.7,57.63,57.7,30000.0,43.2476,43.2776,43.2251,43.2776,30000.0
2015-01-27 12:35:00,57.69,57.71,57.56,57.64,63800.0,43.2701,43.2851,43.1726,43.2326,63800.0
2015-01-27 12:40:00,57.63,57.64,57.6,57.62,27800.0,43.2251,43.2326,43.2026,43.2176,27800.0
2015-01-27 12:45:00,57.61,57.63,57.57,57.58,49800.0,43.2101,43.2251,43.1801,43.1876,49800.0
2015-01-27 12:50:00,57.59,57.61,57.57,57.6,27300.0,43.1951,43.2101,43.1801,43.2026,27300.0
2015-01-27 12:55:00,57.59,57.67,57.57,57.67,112100.0,43.1951,43.2551,43.1801,43.2551,112100.0
2015-01-27 13:00:00,57.68,57.76,57.68,57.72,74000.0,43.2626,43.3226,43.2626,43.2926,74000.0
2015-01-27 13:05:00,57.71,57.72,57.67,57.72,63700.0,43.2851,43.2926,43.2551,43.2926,63700.0
2015-01-27 13:10:00,57.71,57.73,57.67,57.73,73600.0,43.2851,43.3001,43.2551,43.3001,73600.0
2015-01-27 13:15:00,57.73,57.85,57.73,57.8,89000.0,43.3001,43.3901,43.3001,43.3526,89000.0
2015-01-27 13:20:00,57.8,57.92,57.8,57.84,68600.0,43.3526,43.4426,43.3526,43.3826,68600.0
2015-01-27 13:25:00,57.84,57.88,57.77,57.85,33200.0,43.3826,43.4126,43.3301,43.3901,33200.0
2015-01-27 13:30:00,57.86,57.91,57.77,57.77,51100.0,43.3976,43.4351,43.3301,43.3301,51100.0
2015-01-27 13:35:00,57.77,57.79,57.67,57.69,103200.0,43.3301,43.3451,43.2551,43.2701,103200.0
2015-01-27 13:40:00,57.7,57.72,57.58,57.58,60100.0,43.2776,43.2926,43.1876,43.1876,60100.0
2015-01-27 13:45:00,57.59,57.59,57.53,57.57,66900.0,43.1951,43.1951,43.1501,43.1801,66900.0
2015-01-27 13:50:00,57.56,57.56,57.47,57.48,78700.0,43.1726,43.1726,43.1051,43.1126,78700.0
2015-01-27 13:55:00,57.48,57.52,57.46,57.47,81100.0,43.1126,43.1426,43.0976,43.1051,81100.0
2015-01-27 14:00:00,57.48,57.59,57.47,57.57,57400.0,43.1126,43.1951,43.1051,43.1801,57400.0
2015-01-27 14:05:00,57.56,57.58,57.46,57.48,88600.0,43.1726,43.1876,43.0976,43.1126,88600.0
2015-01-27 14:10:00,57.49,57.51,57.45,57.48,92900.0,43.1201,43.1351,43.0901,43.1126,92900.0
2015-01-27 14:15:00,57.49,57.63,57.48,57.62,158600.0,43.1201,43.2251,43.1126,43.2176,158600.0
2015-01-27 14:20:00,57.63,57.74,57.62,57.71,105800.0,43.2251,43.3076,43.2176,43.2851,105800.0
2015-01-27 14:25:00,57.72,57.79,57.72,57.74,67800.0,43.2926,43.3451,43.2926,43.3076,67800.0
2015-01-27 14:30:00,57.75,57.76,57.56,57.64,87600.0,43.3151,43.3226,43.1726,43.2326,87600.0
2015-01-27 14:35:00,57.63,57.65,57.59,57.62,108200.0,43.2251,43.2401,43.1951,43.2176,108200.0
2015-01-27 14:40:00,57.62,57.63,57.57,57.59,66000.0,43.2176,43.2251,43.1801,43.1951,66000.0
2015-01-27 14:45:00,57.59,57.61,57.54,57.55,61000.0,43.1951,43.2101,43.1576,43.1651,61000.0
2015-01-27 14:50:00,57.55,57.59,57.47,57.49,77200.0,43.1651,43.1951,43.1051,43.1201,77200.0
2015-01-27 14:55:00,57.48,57.51,57.43,57.45,53600.0,43.1126,43.1351,43.0751,43.0901,53600.0
2015-01-27 15:00:00,57.46,57.55,57.44,57.44,100300.0,43.0976,43.1651,43.0826,43.0826,100300.0
2015-01-27 15:05:00,57.45,57.45,57.4,57.42,85400.0,43.0901,43.0901,43.0526,43.0676,85400.0
2015-01-27 15:10:00,57.42,57.44,57.35,57.39,142400.0,43.0676,43.0826,43.0151,43.0451,142400.0
2015-01-27 15:15:00,57.39,57.39,57.25,57.26,142600.0,43.0451,43.0451,42.94,42.9475,142600.0
2015-01-27 15:20:00,57.26,57.27,57.11,57.12,230300.0,42.9475,42.955,42.835,42.8425,230300.0
2015-01-27 15:25:00,57.13,57.27,57.12,57.21,139800.0,42.85,42.955,42.8425,42.91,139800.0
2015-01-27 15:30:00,57.21,57.39,57.19,57.29,203600.0,42.91,43.0451,42.895,42.9701,203600.0
2015-01-27 15:35:00,57.3,57.31,57.21,57.25,163600.0,42.9776,42.9851,42.91,42.94,163600.0
2015-01-27 15:40:00,57.25,57.35,57.24,57.33,150100.0,42.94,43.0151,42.9325,43.0001,150100.0
2015-01-27 15:45:00,57.34,57.35,57.2,57.23,219500.0,43.0076,43.0151,42.9025,42.925,219500.0
2015-01-27 15:50:00,57.23,57.3,57.19,57.27,330600.0,42.925,42.9776,42.895,42.955,330600.0
2015-01-27 15:55:00,57.27,57.35,57.24,57.29,344100.0,42.955,43.0151,42.9325,42.9701,344100.0
2015-01-28 09:30:00,57.46,57.8,57.3,57.7,240100.0,43.0976,43.3526,42.9776,43.2776,240100.0
2015-01-28 09:35:00,57.67,57.7,57.45,57.53,130900.0,43.2551,43.2776,43.0901,43.1501,130900.0
2015-01-28 09:40:00,57.52,57.53,57.12,57.14,119600.0,43.1426,43.1501,42.8425,42.8575,119600.0
2015-01-28 09:45:00,57.14,57.23,57.01,57.1,102600.0,42.8575,42.925,42.76,42.8275,102600.0
2015-01-28 09:50:00,57.09,57.24,57.07,57.2,64000.0,42.82,42.9325,42.805,42.9025,64000.0
2015-01-28 09:55:00,57.2,57.26,57.12,57.16,65400.0,42.9025,42.9475,42.8425,42.8725,65400.0
2015-01-28 10:00:00,57.18,57.28,57.16,57.2,55400.0,42.8875,42.9626,42.8725,42.9025,55400.0
2015-01-28 10:05:00,57.2,57.26,57.14,57.14,106600.0,42.9025,42.9475,42.8575,42.8575,106600.0
2015-01-28 10:10:00,57.15,57.2,57.1,57.11,86300.0,42.865,42.9025,42.8275,42.835,86300.0
2015-01-28 10:15:00,57.12,57.13,56.84,56.94,249000.0,42.8425,42.85,42.6325,42.7075,249000.0
2015-01-28 10:20:00,56.94,57.08,56.93,57.02,77700.0,42.7075,42.8125,42.7,42.7675,77700.0
2015-01-28 10:25:00,57.01,57.11,56.96,57.0,99500.0,42.76,42.835,42.7225,42.7525,99500.0
2015-01-28 10:30:00,57.01,57.07,56.84,56.86,113100.0,42.76,42.805,42.6325,42.6475,113100.0
2015-01-28 10:35:00,56.85,56.98,56.85,56.88,99300.0,42.64,42.7375,42.64,42.6625,99300.0
2015-01-28 10:40:00,56.88,56.93,56.81,56.81,117500.0,42.6625,42.7,42.61,42.61,117500.0
2015-01-28 10:45:00,56.81,56.82,56.71,56.79,111500.0,42.61,42.6175,42.535,42.595,111500.0
2015-01-28 10:50:00,56.79,56.9,56.77,56.8,88200.0,42.595,42.6775,42.58,42.6025,88200.0
2015-01-28 10:55:00,56.79,56.83,56.7,56.77,86500.0,42.595,42.625,42.5275,42.58,86500.0
2015-01-28 11:00:00,56.77,56.81,56.68,56.78,61000.0,42.58,42.61,42.5125,42.5875,61000.0
2015-01-28 11:05:00,56.78,56.82,56.75,56.82,91000.0,42.5875,42.6175,42.565,42.6175,91000.0
2015-01-28 11:10:00,56.81,56.82,56.74,56.76,95700.0,42.61,42.6175,42.5575,42.5725,95700.0
2015-01-28 11:15:00,56.78,56.79,56.67,56.68,63700.0,42.5875,42.595,42.505,42.5125,63700.0
2015-01-28 11:20:00,56.68,56.7,56.6,56.69,66600.0,42.5125,42.5275,42.4525,42.52,66600.0
2015-01-28 11:25:00,56.7,56.71,56.6,56.65,97800.0,42.5275,42.535,42.4525,42.49,97800.0
2015-01-28 11:30:00,56.65,56.75,56.61,56.69,83600.0,42.49,42.565,42.46,42.52,83600.0
2015-01-28 11:35:00,56.69,56.73,56.66,56.66,126500.0,42.52,42.55,42.4975,42.4975,126500.0
2015-01-28 11:40:00,56.66,56.67,56.61,56.65,49100.0,42.4975,42.505,42.46,42.49,49100.0
2015-01-28 11:45:00,56.65,56.76,56.64,56.72,95800.0,42.49,42.5725,42.4825,42.5425,95800.0
2015-01-28 11:50:00,56.73,56.77,56.69,56.71,80300.0,42.55,42.58,42.52,42.535,80300.0
2015-01-28 11:55:00,56.71,56.72,56.63,56.65,103600.0,42.535,42.5425,42.475,42.49,103600.0
2015-01-28 12:00:00,56.66,56.75,56.66,56.73,62100.0,42.4975,42.565,42.4975,42.55,62100.0
2015-01-28 12:05:00,56.74,56.77,56.7,56.76,76500.0,42.5575,42.58,42.5275,42.5725,76500.0
2015-01-28 12:10:00,56.76,56.77,56.71,56.72,65300.0,42.5725,42.58,42.535,42.5425,65300.0
2015-01-28 12:15:00,56.73,56.88,56.72,56.88,68800.0,42.55,42.6625,42.5425,42.6625,68800.0
2015-01-28 12:20:00,56.88,56.92,56.86,56.92,90800.0,42.6625,42.6925,42.6475,42.6925,90800.0
2015-01-28 12:25:00,56.91,57.02,56.87,56.92,47100.0,42.685,42.7675,42.655,42.6925,47100.0
2015-01-28 12:30:00,56.92,56.95,56.89,56.9,41700.0,42.6925,42.715,42.67,42.6775,41700.0
2015-01-28 12:35:00,56.89,56.92,56.85,56.88,31000.0,42.67,42.6925,42.64,42.6625,31000.0
2015-01-28 12:40:00,56.88,56.98,56.88,56.91,36100.0,42.6625,42.7375,42.6625,42.685,36100.0
2015-01-28 12:45:00,56.91,56.96,56.9,56.94,52100.0,42.685,42.7225,42.6775,42.7075,52100.0
2015-01-28 12:50:00,56.94,57.02,56.91,56.92,27400.0,42.7075,42.7675,42.685,42.6925,27400.0
2015-01-28 12:55:00,56.91,56.98,56.9,56.91,32300.0,42.685,42.7375,42.6775,42.685,32300.0
2015-01-28 13:00:00,56.91,56.92,56.87,56.89,32500.0,42.685,42.6925,42.655,42.67,32500.0
2015-01-28 13:05:00,56.89,56.92,56.85,56.87,49900.0,42.67,42.6925,42.64,42.655,49900.0
2015-01-28 13:10:00,56.87,56.92,56.82,56.87,48300.0,42.655,42.6925,42.6175,42.655,48300.0
2015-01-28 13:15:00,56.88,56.94,56.87,56.89,36200.0,42.6625,42.7075,42.655,42.67,36200.0
2015-01-28 13:20:00,56.88,56.96,56.88,56.96,43600.0,42.6625,42.7225,42.6625,42.7225,43600.0
2015-01-28 13:25:00,56.97,56.97,56.91,56.94,27500.0,42.73,42.73,42.685,42.7075,27500.0
2015-01-28 13:30:00,56.93,56.99,56.9,56.94,66800.0,42.7,42.745,42.6775,42.7075,66800.0
2015-01-28 13:35:00,56.93,56.98,56.92,56.92,36800.0,42.7,42.7375,42.6925,42.6925,36800.0
2015-01-28 13:40:00,56.93,56.93,56.82,56.87,32500.0,42.7,42.7,42.6175,42.655,32500.0
2015-01-28 13:45:00,56.86,56.95,56.83,56.92,24600.0,42.6475,42.715,42.625,42.6925,24600.0
2015-01-28 13:50:00,56.92,56.96,56.9,56.9,33900.0,42.6925,42.7225,42.6775,42.6775,33900.0
2015-01-28 13:55:00,56.89,56.89,56.73,56.79,37200.0,42.67,42.67,42.55,42.595,37200.0
2015-01-28 14:00:00,56.8,57.17,56.8,57.01,100300.0,42.6025,42.88,42.6025,42.76,100300.0
2015-01-28 14:05:00,57.01,57.04,56.81,56.83,64000.0,42.76,42.7825,42.61,42.625,64000.0
2015-01-28 14:10:00,56.81,56.9,56.7,56.88,67200.0,42.61,42.6775,42.5275,42.6625,67200.0
2015-01-28 14:15:00,56.87,56.92,56.8,56.88,55900.0,42.655,42.6925,42.6025,42.6625,55900.0
2015-01-28 14:20:00,56.88,56.92,56.78,56.84,70300.0,42.6625,42.6925,42.5875,42.6325,70300.0
2015-01-28 14:25:00,56.83,56.84,56.66,56.72,51100.0,42.625,42.6325,42.4975,42.5425,51100.0
2015-01-28 14:30:00,56.72,56.75,56.61,56.66,84700.0,42.5425,42.565,42.46,42.4975,84700.0
2015-01-28 14:35:00,56.64,56.76,56.63,56.71,54300.0,42.4825,42.5725,42.475,42.535,54300.0
2015-01-28 14:40:00,56.72,56.8,56.67,56.73,103400.0,42.5425,42.6025,42.505,42.55,103400.0
2015-01-28 14:45:00,56.72,56.84,56.72,56.75,51700.0,42.5425,42.6325,42.5425,42.565,51700.0
2015-01-28 14:50:00,56.75,56.92,56.73,56.87,52300.0,42.565,42.6925,42.55,42.655,52300.0
2015-01-28 14:55:00,56.87,56.88,56.76,56.8,76000.0,42.655,42.6625,42.5725,42.6025,76000.0
2015-01-28 15:00:00,56.81,56.87,56.77,56.77,109400.0,42.61,42.655,42.58,42.58,109400.0
2015-01-28 15:05:00,56.77,56.8,56.71,56.76,57800.0,42.58,42.6025,42.535,42.5725,57800.0
2015-01-28 15:10:00,56.77,56.78,56.63,56.67,126200.0,42.58,42.5875,42.475,42.505,126200.0
2015-01-28 15:15:00,56.66,56.67,56.53,56.55,81100.0,42.4975,42.505,42.4,42.415,81100.0
2015-01-28 15:20:00,56.55,56.63,56.52,56.57,83200.0,42.415,42.475,42.3925,42.43,83200.0
2015-01-28 15:25:00,56.58,56.6,56.45,56.6,139000.0,42.4375,42.4525,42.34,42.4525,139000.0
2015-01-28 15:30:00,56.6,56.6,56.45,56.47,141500.0,42.4525,42.4525,42.34,42.355,141500.0
2015-01-28 15:35:00,56.46,56.53,56.41,56.43,138600.0,42.3475,42.4,42.31,42.325,138600.0
2015-01-28 15:40:00,56.42,56.43,56.28,56.34,220500.0,42.3175,42.325,42.2125,42.2575,220500.0
2015-01-28 15:45:00,56.34,56.39,56.22,56.34,152200.0,42.2575,42.295,42.1675,42.2575,152200.0
2015-01-28 15:50:00,56.34,56.4,56.26,56.32,232100.0,42.2575,42.3025,42.1975,42.2425,232100.0
2015-01-28 15:55:00,56.32,56.35,56.19,56.21,289500.0,42.2425,42.265,42.145,42.16,289500.0
2015-01-29 09:30:00,56.09,56.37,55.96,56.21,196300.0,42.07,42.28,41.9725,42.16,196300.0
2015-01-29 09:35:00,56.2,56.54,56.18,56.39,130800.0,42.1525,42.4075,42.1375,42.295,130800.0
2015-01-29 09:40:00,56.4,56.45,56.11,56.17,63300.0,42.3025,42.34,42.085,42.13,63300.0
2015-01-29 09:45:00,56.17,56.21,56.05,56.13,88900.0,42.13,42.16,42.04,42.1,88900.0
2015-01-29 09:50:00,56.13,56.19,56.03,56.18,93200.0,42.1,42.145,42.025,42.1375,93200.0
2015-01-29 09:55:00,56.19,56.27,56.11,56.27,88000.0,42.145,42.205,42.085,42.205,88000.0
2015-01-29 10:00:00,56.27,56.41,56.16,56.33,77900.0,42.205,42.31,42.1225,42.25,77900.0
2015-01-29 10:05:00,56.33,56.35,56.05,56.14,57500.0,42.25,42.265,42.04,42.1075,57500.0
2015-01-29 10:10:00,56.13,56.19,56.05,56.05,35500.0,42.1,42.145,42.04,42.04,35500.0
2015-01-29 10:15:00,56.06,56.26,56.03,56.17,73400.0,42.0475,42.1975,42.025,42.13,73400.0
2015-01-29 10:20:00,56.17,56.18,55.97,55.98,40400.0,42.13,42.1375,41.98,41.9875,40400.0
2015-01-29 10:25:00,55.99,56.23,55.99,56.22,40100.0,41.995,42.175,41.995,42.1675,40100.0
2015-01-29 10:30:00,56.21,56.22,56.06,56.11,185100.0,42.16,42.1675,42.0475,42.085,185100.0
2015-01-29 10:35:00,56.1,56.11,55.89,55.92,105600.0,42.0775,42.085,41.92,41.9425,105600.0
2015-01-29 10:40:00,55.91,55.93,55.81,55.92,149100.0,41.935,41.95,41.86,41.9425,149100.0
2015-01-29 10:45:00,55.91,55.96,55.85,55.96,92800.0,41.935,41.9725,41.89,41.9725,92800.0
2015-01-29 10:50:00,55.95,55.99,55.89,55.93,156400.0,41.965,41.995,41.92,41.95,156400.0
2015-01-29 10:55:00,55.93,56.06,55.93,56.03,101700.0,41.95,42.0475,41.95,42.025,101700.0
2015-01-29 11:00:00,56.03,56.09,56.01,56.06,59900.0,42.025,42.07,42.01,42.0475,59900.0
2015-01-29 11:05:00,56.07,56.19,56.04,56.18,92800.0,42.055,42.145,42.0325,42.1375,92800.0
2015-01-29 11:10:00,56.19,56.26,56.15,56.2,83100.0,42.145,42.1975,42.115,42.1525,83100.0
2015-01-29 11:15:00,56.19,56.3,56.17,56.18,84700.0,42.145,42.2275,42.13,42.1375,84700.0
2015-01-29 11:20:00,56.19,56.33,56.18,56.3,70000.0,42.145,42.25,42.1375,42.2275,70000.0
2015-01-29 11:25:00,56.31,56.33,56.21,56.32,67700.0,42.235,42.25,42.16,42.2425,67700.0
2015-01-29 11:30:00,56.32,56.45,56.32,56.41,70100.0,42.2425,42.34,42.2425,42.31,70100.0
2015-01-29 11:35:00,56.41,56.42,56.34,56.42,84100.0,42.31,42.3175,42.2575,42.3175,84100.0
2015-01-29 11:40:00,56.43,56.49,56.42,56.44,72700.0,42.325,42.37,42.3175,42.3325,72700.0
2015-01-29 11:45:00,56.45,56.46,56.37,56.43,40400.0,42.34,42.3475,42.28,42.325,40400.0
2015-01-29 11:50:00,56.42,56.71,56.42,56.56,72400.0,42.3175,42.535,42.3175,42.4225,72400.0
2015-01-29 11:55:00,56.55,56.62,56.52,56.58,65600.0,42.415,42.4675,42.3925,42.4375,65600.0
2015-01-29 12:00:00,56.58,56.62,56.56,56.6,36800.0,42.4375,42.4675,42.4225,42.4525,36800.0
2015-01-29 12:05:00,56.6,56.7,56.59,56.62,41400.0,42.4525,42.5275,42.445,42.4675,41400.0
2015-01-29 12:10:00,56.62,56.67,56.62,56.65,45800.0,42.4675,42.505,42.4675,42.49,45800.0
2015-01-29 12:15:00,56.65,56.65,56.56,56.56,79100.0,42.49,42.49,42.4225,42.4225,79100.0
2015-01-29 12:20:00,56.56,56.6,56.45,56.48,51600.0,42.4225,42.4525,42.34,42.3625,51600.0
2015-01-29 12:25:00,56.48,56.57,56.48,56.57,31500.0,42.3625,42.43,42.3625,42.43,31500.0
2015-01-29 12:30:00,56.57,56.57,56.46,56.53,40000.0,42.43,42.43,42.3475,42.4,40000.0
2015-01-29 12:35:00,56.53,56.54,56.45,56.45,44200.0,42.4,42.4075,42.34,42.34,44200.0
2015-01-29 12:40:00,56.45,56.47,56.38,56.41,49800.0,42.34,42.355,42.2875,42.31,49800.0
2015-01-29 12:45:00,56.4,56.49,56.37,56.46,44400.0,42.3025,42.37,42.28,42.3475,44400.0
2015-01-29 12:50:00,56.46,56.47,56.36,56.42,43900.0,42.3475,42.355,42.2725,42.3175,43900.0
2015-01-29 12:55:00,56.43,56.48,56.35,56.45,65300.0,42.325,42.3625,42.265,42.34,65300.0
2015-01-29 13:00:00,56.45,56.46,56.37,56.37,45900.0,42.34,42.3475,42.28,42.28,45900.0
2015-01-29 13:05:00,56.37,56.37,56.14,56.16,186400.0,42.28,42.28,42.1075,42.1225,186400.0
2015-01-29 13:10:00,56.16,56.31,56.14,56.28,146600.0,42.1225,42.235,42.1075,42.2125,146600.0
2015-01-29 13:15:00,56.29,56.38,56.28,56.33,38500.0,42.22,42.2875,42.2125,42.25,38500.0
2015-01-29 13:20:00,56.33,56.46,56.33,56.39,62800.0,42.25,42.3475,42.25,42.295,62800.0
2015-01-29 13:25:00,56.4,56.41,56.33,56.35,145300.0,42.3025,42.31,42.25,42.265,145300.0
2015-01-29 13:30:00,56.35,56.39,56.31,56.31,64900.0,42.265,42.295,42.235,42.235,64900.0
2015-01-29 13:35:00,56.32,56.4,56.31,56.4,122200.0,42.2425,42.3025,42.235,42.3025,122200.0
2015-01-29 13:40:00,56.4,56.43,56.37,56.37,102700.0,42.3025,42.325,42.28,42.28,102700.0
2015-01-29 13:45:00,56.37,56.41,56.34,56.4,81200.0,42.28,42.31,42.2575,42.3025,81200.0
2015-01-29 13:50:00,56.4,56.59,56.39,56.58,104100.0,42.3025,42.445,42.295,42.4375,104100.0
2015-01-29 13:55:00,56.59,56.65,56.56,56.56,85400.0,42.445,42.49,42.4225,42.4225,85400.0
2015-01-29 14:00:00,56.57,56.58,56.53,56.56,32500.0,42.43,42.4375,42.4,42.4225,32500.0
2015-01-29 14:05:00,56.56,56.62,56.56,56.6,43300.0,42.4225,42.4675,42.4225,42.4525,43300.0
2015-01-29 14:10:00,56.6,56.68,56.56,56.68,50500.0,42.4525,42.5125,42.4225,42.5125,50500.0
2015-01-29 14:15:00,56.69,56.74,56.68,56.71,78300.0,42.52,42.5575,42.5125,42.535,78300.0
2015-01-29 14:20:00,56.71,56.81,56.69,56.81,83900.0,42.535,42.61,42.52,42.61,83900.0
2015-01-29 14:25:00,56.82,56.93,56.82,56.92,118600.0,42.6175,42.7,42.6175,42.6925,118600.0
2015-01-29 14:30:00,56.92,57.0,56.9,56.91,114800.0,42.6925,42.7525,42.6775,42.685,114800.0
2015-01-29 14:35:00,56.91,56.99,56.9,56.98,63700.0,42.685,42.745,42.6775,42.7375,63700.0
2015-01-29 14:40:00,56.98,57.0,56.85,56.86,82400.0,42.7375,42.7525,42.64,42.6475,82400.0
2015-01-29 14:45:00,56.87,56.89,56.81,56.82,47300.0,42.655,42.67,42.61,42.6175,47300.0
2015-01-29 14:50:00,56.82,56.82,56.76,56.78,50100.0,42.6175,42.6175,42.5725,42.5875,50100.0
2015-01-29 14:55:00,56.78,56.82,56.75,56.81,35300.0,42.5875,42.6175,42.565,42.61,35300.0
2015-01-29 15:00:00,56.81,56.87,56.78,56.8,75000.0,42.61,42.655,42.5875,42.6025,75000.0
2015-01-29 15:05:00,56.81,56.93,56.79,56.92,43600.0,42.61,42.7,42.595,42.6925,43600.0
2015-01-29 15:10:00,56.91,56.91,56.8,56.82,55200.0,42.685,42.685,42.6025,42.6175,55200.0
2015-01-29 15:15:00,56.83,56.97,56.79,56.97,84800.0,42.625,42.73,42.595,42.73,84800.0
2015-01-29 15:20:00,56.97,57.03,56.9,57.02,73400.0,42.73,42.775,42.6775,42.7675,73400.0
2015-01-29 15:25:00,57.02,57.05,56.97,56.98,58200.0,42.7675,42.79,42.73,42.7375,58200.0
2015-01-29 15:30:00,56.98,57.07,56.97,57.02,93000.0,42.7375,42.805,42.73,42.7675,93000.0
2015-01-29 15:35:00,57.02,57.16,56.99,57.15,105700.0,42.7675,42.8725,42.745,42.865,105700.0
2015-01-29 15:40:00,57.14,57.19,57.08,57.08,137900.0,42.8575,42.895,42.8125,42.8125,137900.0
2015-01-29 15:45:00,57.08,57.08,56.88,56.92,230800.0,42.8125,42.8125,42.6625,42.6925,230800.0
2015-01-29 15:50:00,56.93,56.95,56.87,56.9,198500.0,42.7,42.715,42.655,42.6775,198500.0
2015-01-29 15:55:00,56.9,56.93,56.83,56.89,329000.0,42.6775,42.7,42.625,42.67,329000.0
2015-01-30 09:30:00,56.53,56.97,56.48,56.91,185100.0,42.4,42.73,42.3625,42.685,185100.0
2015-01-30 09:35:00,56.94,57.11,56.9,57.11,91100.0,42.7075,42.835,42.6775,42.835,91100.0
2015-01-30 09:40:00,57.11,57.24,57.08,57.2,72500.0,42.835,42.9325,42.8125,42.9025,72500.0
2015-01-30 09:45:00,57.18,57.27,57.04,57.04,108600.0,42.8875,42.955,42.7825,42.7825,108600.0
2015-01-30 09:50:00,57.06,57.18,57.03,57.15,80100.0,42.7975,42.8875,42.775,42.865,80100.0
2015-01-30 09:55:00,57.15,57.2,57.02,57.02,38600.0,42.865,42.9025,42.7675,42.7675,38600.0
2015-01-30 10:00:00,57.02,57.11,56.96,57.02,55300.0,42.7675,42.835,42.7225,42.7675,55300.0
2015-01-30 10:05:00,57.03,57.08,56.86,56.9,58600.0,42.775,42.8125,42.6475,42.6775,58600.0
2015-01-30 10:10:00,56.91,56.95,56.73,56.89,77900.0,42.685,42.715,42.55,42.67,77900.0
2015-01-30 10:15:00,56.89,57.11,56.89,56.94,128800.0,42.67,42.835,42.67,42.7075,128800.0
2015-01-30 10:20:00,56.94,57.03,56.9,56.92,73500.0,42.7075,42.775,42.6775,42.6925,73500.0
2015-01-30 10:25:00,56.93,57.01,56.91,56.94,80800.0,42.7,42.76,42.685,42.7075,80800.0
2015-01-30 10:30:00,56.94,56.97,56.82,56.87,93300.0,42.7075,42.73,42.6175,42.655,93300.0
2015-01-30 10:35:00,56.87,56.93,56.76,56.92,65600.0,42.655,42.7,42.5725,42.6925,65600.0
2015-01-30 10:40:00,56.92,57.17,56.91,57.15,144000.0,42.6925,42.88,42.685,42.865,144000.0
2015-01-30 10:45:00,57.14,57.3,57.14,57.24,104900.0,42.8575,42.9776,42.8575,42.9325,104900.0
2015-01-30 10:50:00,57.23,57.23,57.0,57.01,89800.0,42.925,42.925,42.7525,42.76,89800.0
2015-01-30 10:55:00,57.01,57.1,56.92,57.09,50100.0,42.76,42.8275,42.6925,42.82,50100.0
2015-01-30 11:00:00,57.09,57.09,57.0,57.07,51300.0,42.82,42.82,42.7525,42.805,51300.0
2015-01-30 11:05:00,57.06,57.06,56.92,57.01,63500.0,42.7975,42.7975,42.6925,42.76,63500.0
2015-01-30 11:10:00,57.01,57.02,56.85,56.89,85700.0,42.76,42.7675,42.64,42.67,85700.0
2015-01-30 11:15:00,56.88,56.9,56.79,56.82,31800.0,42.6625,42.6775,42.595,42.6175,31800.0
2015-01-30 11:20:00,56.82,56.93,56.8,56.82,94900.0,42.6175,42.7,42.6025,42.6175,94900.0
2015-01-30 11:25:00,56.83,56.95,56.82,56.93,52300.0,42.625,42.715,42.6175,42.7,52300.0
2015-01-30 11:30:00,56.92,56.99,56.91,56.93,56900.0,42.6925,42.745,42.685,42.7,56900.0
2015-01-30 11:35:00,56.94,56.94,56.78,56.81,48200.0,42.7075,42.7075,42.5875,42.61,48200.0
2015-01-30 11:40:00,56.79,56.81,56.63,56.74,35700.0,42.595,42.61,42.475,42.5575,35700.0
2015-01-30 11:45:00,56.73,56.8,56.72,56.72,38600.0,42.55,42.6025,42.5425,42.5425,38600.0
2015-01-30 11:50:00,56.72,56.72,56.59,56.62,59500.0,42.5425,42.5425,42.445,42.4675,59500.0
2015-01-30 11:55:00,56.62,56.85,56.62,56.82,39500.0,42.4675,42.64,42.4675,42.6175,39500.0
2015-01-30 12:00:00,56.82,56.97,56.82,56.88,35000.0,42.6175,42.73,42.6175,42.6625,35000.0
2015-01-30 12:05:00,56.88,56.97,56.88,56.96,24300.0,42.6625,42.73,42.6625,42.7225,24300.0
2015-01-30 12:10:00,56.97,57.08,56.94,57.05,38300.0,42.73,42.8125,42.7075,42.79,38300.0
2015-01-30 12:15:00,57.04,57.11,57.03,57.03,26100.0,42.7825,42.835,42.775,42.775,26100.0
2015-01-30 12:20:00,57.01,57.14,56.98,57.14,28900.0,42.76,42.8575,42.7375,42.8575,28900.0
2015-01-30 12:25:00,57.14,57.19,57.1,57.14,69700.0,42.8575,42.895,42.8275,42.8575,69700.0
2015-01-30 12:30:00,57.14,57.17,57.04,57.08,24400.0,42.8575,42.88,42.7825,42.8125,24400.0
2015-01-30 12:35:00,57.08,57.09,56.96,56.99,23600.0,42.8125,42.82,42.7225,42.745,23600.0
2015-01-30 12:40:00,56.99,57.0,56.94,56.95,19900.0,42.745,42.7525,42.7075,42.715,19900.0
2015-01-30 12:45:00,56.95,56.98,56.92,56.95,24400.0,42.715,42.7375,42.6925,42.715,24400.0
2015-01-30 12:50:00,56.95,57.0,56.91,56.93,29400.0,42.715,42.7525,42.685,42.7,29400.0
2015-01-30 12:55:00,56.93,56.94,56.81,56.86,27400.0,42.7,42.7075,42.61,42.6475,27400.0
2015-01-30 13:00:00,56.89,56.91,56.85,56.87,48600.0,42.67,42.685,42.64,42.655,48600.0
2015-01-30 13:05:00,56.87,56.87,56.75,56.77,41100.0,42.655,42.655,42.565,42.58,41100.0
2015-01-30 13:10:00,56.76,56.76,56.65,56.66,33800.0,42.5725,42.5725,42.49,42.4975,33800.0
2015-01-30 13:15:00,56.65,56.67,56.61,56.63,42300.0,42.49,42.505,42.46,42.475,42300.0
2015-01-30 13:20:00,56.62,56.71,56.61,56.63,33400.0,42.4675,42.535,42.46,42.475,33400.0
2015-01-30 13:25:00,56.63,56.74,56.6,56.72,36600.0,42.475,42.5575,42.4525,42.5425,36600.0
2015-01-30 13:30:00,56.71,56.79,56.69,56.79,39000.0,42.535,42.595,42.52,42.595,39000.0
2015-01-30 13:35:00,56.8,56.85,56.75,56.75,34000.0,42.6025,42.64,42.565,42.565,34000.0
2015-01-30 13:40:00,56.75,56.85,56.7,56.85,42700.0,42.565,42.64,42.5275,42.64,42700.0
2015-01-30 13:45:00,56.86,56.97,56.84,56.94,36400.0,42.6475,42.73,42.6325,42.7075,36400.0
2015-01-30 13:50:00,56.96,56.96,56.9,56.96,51600.0,42.7225,42.7225,42.6775,42.7225,51600.0
2015-01-30 13:55:00,56.95,57.04,56.92,56.99,44900.0,42.715,42.7825,42.6925,42.745,44900.0
2015-01-30 14:00:00,57.0,57.1,56.96,57.1,80300.0,42.7525,42.8275,42.7225,42.8275,80300.0
2015-01-30 14:05:00,57.11,57.18,57.09,57.13,76300.0,42.835,42.8875,42.82,42.85,76300.0
2015-01-30 14:10:00,57.12,57.19,57.1,57.17,112400.0,42.8425,42.895,42.8275,42.88,112400.0
2015-01-30 14:15:00,57.17,57.35,57.15,57.29,149500.0,42.88,43.0151,42.865,42.9701,149500.0
2015-01-30 14:20:00,57.29,57.41,57.27,57.38,115600.0,42.9701,43.0601,42.955,43.0376,115600.0
2015-01-30 14:25:00,57.37,57.49,57.36,57.49,86100.0,43.0301,43.1201,43.0226,43.1201,86100.0
2015-01-30 14:30:00,57.48,57.55,57.36,57.37,74000.0,43.1126,43.1651,43.0226,43.0301,74000.0
2015-01-30 14:35:00,57.37,57.41,57.37,57.39,73600.0,43.0301,43.0601,43.0301,43.0451,73600.0
2015-01-30 14:40:00,57.39,57.43,57.37,57.38,94800.0,43.0451,43.0751,43.0301,43.0376,94800.0
2015-01-30 14:45:00,57.37,57.41,57.28,57.3,115600.0,43.0301,43.0601,42.9626,42.9776,115600.0
2015-01-30 14:50:00,57.3,57.32,57.23,57.29,76900.0,42.9776,42.9926,42.925,42.9701,76900.0
2015-01-30 14:55:00,57.28,57.29,57.15,57.26,71400.0,42.9626,42.9701,42.865,42.9475,71400.0
2015-01-30 15:00:00,57.25,57.27,57.16,57.18,81600.0,42.94,42.955,42.8725,42.8875,81600.0
2015-01-30 15:05:00,57.17,57.2,57.05,57.13,113200.0,42.88,42.9025,42.79,42.85,113200.0
2015-01-30 15:10:00,57.14,57.27,57.07,57.27,112700.0,42.8575,42.955,42.805,42.955,112700.0
2015-01-30 15:15:00,57.27,57.28,57.06,57.07,114600.0,42.955,42.9626,42.7975,42.805,114600.0
2015-01-30 15:20:00,57.08,57.14,56.92,57.09,105300.0,42.8125,42.8575,42.6925,42.82,105300.0
2015-01-30 15:25:00,57.1,57.25,56.99,57.22,114800.0,42.8275,42.94,42.745,42.9175,114800.0
2015-01-30 15:30:00,57.21,57.22,57.06,57.13,128700.0,42.91,42.9175,42.7975,42.85,128700.0
2015-01-30 15:35:00,57.13,57.2,57.06,57.07,125200.0,42.85,42.9025,42.7975,42.805,125200.0
2015-01-30 15:40:00,57.07,57.08,56.9,56.95,161900.0,42.805,42.8125,42.6775,42.715,161900.0
2015-01-30 15:45:00,56.94,56.99,56.88,56.88,242000.0,42.7075,42.745,42.6625,42.6625,242000.0
2015-01-30 15:50:00,56.89,56.94,56.81,56.82,218700.0,42.67,42.7075,42.61,42.6175,218700.0
2015-01-30 15:55:00,56.82,56.97,56.79,56.94,529400.0,42.6175,42.73,42.595,42.7075,529400.0
2015-02-02 09:30:00,57.06,57.55,57.03,57.48,173700.0,42.7975,43.1651,42.775,43.1126,173700.0
2015-02-02 09:35:00,57.47,57.78,57.42,57.75,147100.0,43.1051,43.3376,43.0676,43.3151,147100.0
2015-02-02 09:40:00,57.75,57.76,57.5,57.57,101800.0,43.3151,43.3226,43.1276,43.1801,101800.0
2015-02-02 09:45:00,57.57,57.69,57.56,57.61,78600.0,43.1801,43.2701,43.1726,43.2101,78600.0
2015-02-02 09:50:00,57.6,57.61,57.51,57.57,76300.0,43.2026,43.2101,43.1351,43.1801,76300.0
2015-02-02 09:55:00,57.56,57.63,57.52,57.52,78900.0,43.1726,43.2251,43.1426,43.1426,78900.0
2015-02-02 10:00:00,57.53,57.53,57.18,57.21,103800.0,43.1501,43.1501,42.8875,42.91,103800.0
2015-02-02 10:05:00,57.2,57.27,57.06,57.19,125100.0,42.9025,42.955,42.7975,42.895,125100.0
2015-02-02 10:10:00,57.17,57.18,57.06,57.07,81200.0,42.88,42.8875,42.7975,42.805,81200.0
2015-02-02 10:15:00,57.07,57.15,57.04,57.11,80800.0,42.805,42.865,42.7825,42.835,80800.0
2015-02-02 10:20:00,57.12,57.21,57.08,57.08,101900.0,42.8425,42.91,42.8125,42.8125,101900.0
2015-02-02 10:25:00,57.08,57.31,57.07,57.28,107000.0,42.8125,42.9851,42.805,42.9626,107000.0
2015-02-02 10:30:00,57.28,57.41,57.15,57.17,72000.0,42.9626,43.0601,42.865,42.88,72000.0
2015-02-02 10:35:00,57.16,57.35,57.15,57.34,48300.0,42.8725,43.0151,42.865,43.0076,48300.0
2015-02-02 10:40:00,57.35,57.58,57.34,57.58,137800.0,43.0151,43.1876,43.0076,43.1876,137800.0
2015-02-02 10:45:00,57.57,57.57,57.43,57.53,100300.0,43.1801,43.1801,43.0751,43.1501,100300.0
2015-02-02 10:50:00,57.53,57.7,57.49,57.66,98800.0,43.1501,43.2776,43.1201,43.2476,98800.0
2015-02-02 10:55:00,57.68,57.69,57.55,57.58,80300.0,43.2626,43.2701,43.1651,43.1876,80300.0
2015-02-02 11:00:00,57.58,57.77,57.57,57.75,60600.0,43.1876,43.3301,43.1801,43.3151,60600.0
2015-02-02 11:05:00,57.76,57.8,57.74,57.79,82600.0,43.3226,43.3526,43.3076,43.3451,82600.0
2015-02-02 11:10:00,57.79,57.98,57.79,57.97,132700.0,43.3451,43.4876,43.3451,43.4801,132700.0
2015-02-02 11:15:00,57.97,58.02,57.85,57.89,149400.0,43.4801,43.5176,43.3901,43.4201,149400.0
2015-02-02 11:20:00,57.88,57.96,57.77,57.88,78400.0,43.4126,43.4726,43.3301,43.4126,78400.0
2015-02-02 11:25:00,57.89,58.09,57.86,58.08,69600.0,43.4201,43.5701,43.3976,43.5626,69600.0
2015-02-02 11:30:00,58.09,58.14,58.0,58.11,108100.0,43.5701,43.6076,43.5026,43.5851,108100.0
2015-02-02 11:35:00,58.1,58.2,58.09,58.11,56300.0,43.5776,43.6526,43.5701,43.5851,56300.0
2015-02-02 11:40:00,58.11,58.14,58.04,58.11,59500.0,43.5851,43.6076,43.5326,43.5851,59500.0
2015-02-02 11:45:00,58.11,58.29,58.11,58.26,84700.0,43.5851,43.7201,43.5851,43.6976,84700.0
2015-02-02 11:50:00,58.26,58.41,58.24,58.31,162500.0,43.6976,43.8101,43.6826,43.7351,162500.0
2015-02-02 11:55:00,58.3,58.32,58.22,58.25,114800.0,43.7276,43.7426,43.6676,43.6901,114800.0
2015-02-02 12:00:00,58.24,58.25,58.12,58.16,124100.0,43.6826,43.6901,43.5926,43.6226,124100.0
2015-02-02 12:05:00,58.16,58.28,58.13,58.28,143000.0,43.6226,43.7126,43.6001,43.7126,143000.0
2015-02-02 12:10:00,58.27,58.29,58.16,58.16,98100.0,43.7051,43.7201,43.6226,43.6226,98100.0
2015-02-02 12:15:00,58.16,58.35,58.13,58.35,81700.0,43.6226,43.7651,43.6001,43.7651,81700.0
2015-02-02 12:20:00,58.34,58.4,58.27,58.28,106800.0,43.7576,43.8026,43.7051,43.7126,106800.0
2015-02-02 12:25:00,58.28,58.3,58.22,58.27,67200.0,43.7126,43.7276,43.6676,43.7051,67200.0
2015-02-02 12:30:00,58.28,58.29,58.13,58.17,99700.0,43.7126,43.7201,43.6001,43.6301,99700.0
2015-02-02 12:35:00,58.18,58.22,58.13,58.2,82400.0,43.6376,43.6676,43.6001,43.6526,82400.0
2015-02-02 12:40:00,58.2,58.37,58.2,58.32,79200.0,43.6526,43.7801,43.6526,43.7426,79200.0
2015-02-02 12:45:00,58.31,58.33,58.13,58.14,68000.0,43.7351,43.7501,43.6001,43.6076,68000.0
2015-02-02 12:50:00,58.14,58.14,58.05,58.11,51000.0,43.6076,43.6076,43.5401,43.5851,51000.0
2015-02-02 12:55:00,58.11,58.11,57.91,57.93,50700.0,43.5851,43.5851,43.4351,43.4501,50700.0
2015-02-02 13:00:00,57.94,58.02,57.87,57.92,71900.0,43.4576,43.5176,43.4051,43.4426,71900.0
2015-02-02 13:05:00,57.92,57.95,57.8,57.94,52100.0,43.4426,43.4651,43.3526,43.4576,52100.0
2015-02-02 13:10:00,57.94,57.96,57.91,57.94,105200.0,43.4576,43.4726,43.4351,43.4576,105200.0
2015-02-02 13:15:00,57.94,57.98,57.83,57.83,72200.0,43.4576,43.4876,43.3751,43.3751,72200.0
2015-02-02 13:20:00,57.84,57.98,57.83,57.96,95100.0,43.3826,43.4876,43.3751,43.4726,95100.0
2015-02-02 13:25:00,57.96,57.98,57.9,57.95,55000.0,43.4726,43.4876,43.4276,43.4651,55000.0
2015-02-02 13:30:00,57.96,58.02,57.85,57.86,73600.0,43.4726,43.5176,43.3901,43.3976,73600.0
2015-02-02 13:35:00,57.85,57.86,57.75,57.76,60500.0,43.3901,43.3976,43.3151,43.3226,60500.0
2015-02-02 13:40:00,57.76,57.84,57.71,57.71,62200.0,43.3226,43.3826,43.2851,43.2851,62200.0
2015-02-02 13:45:00,57.7,57.82,57.7,57.72,40900.0,43.2776,43.3676,43.2776,43.2926,40900.0
2015-02-02 13:50:00,57.72,57.87,57.72,57.85,108500.0,43.2926,43.4051,43.2926,43.3901,108500.0
2015-02-02 13:55:00,57.84,57.84,57.8,57.81,80500.0,43.3826,43.3826,43.3526,43.3601,80500.0
2015-02-02 14:00:00,57.81,57.94,57.8,57.93,111000.0,43.3601,43.4576,43.3526,43.4501,111000.0
2015-02-02 14:05:00,57.93,58.04,57.9,57.96,66600.0,43.4501,43.5326,43.4276,43.4726,66600.0
2015-02-02 14:10:00,57.96,58.12,57.92,58.12,103500.0,43.4726,43.5926,43.4426,43.5926,103500.0
2015-02-02 14:15:00,58.11,58.23,58.09,58.21,102100.0,43.5851,43.6751,43.5701,43.6601,102100.0
2015-02-02 14:20:00,58.22,58.24,58.18,58.2,78200.0,43.6676,43.6826,43.6376,43.6526,78200.0
2015-02-02 14:25:00,58.2,58.33,58.17,58.33,63500.0,43.6526,43.7501,43.6301,43.7501,63500.0
2015-02-02 14:30:00,58.34,58.36,58.2,58.25,74700.0,43.7576,43.7726,43.6526,43.6901,74700.0
2015-02-02 14:35:00,58.25,58.26,58.08,58.12,64800.0,43.6901,43.6976,43.5626,43.5926,64800.0
2015-02-02 14:40:00,58.11,58.18,58.06,58.07,39000.0,43.5851,43.6376,43.5476,43.5551,39000.0
2015-02-02 14:45:00,58.08,58.1,58.01,58.06,49200.0,43.5626,43.5776,43.5101,43.5476,49200.0
2015-02-02 14:50:00,58.06,58.28,58.06,58.28,94300.0,43.5476,43.7126,43.5476,43.7126,94300.0
2015-02-02 14:55:00,58.26,58.34,58.23,58.29,124000.0,43.6976,43.7576,43.6751,43.7201,124000.0
2015-02-02 15:00:00,58.29,58.34,58.26,58.32,88100.0,43.7201,43.7576,43.6976,43.7426,88100.0
2015-02-02 15:05:00,58.31,58.45,58.27,58.44,83300.0,43.7351,43.8401,43.7051,43.8326,83300.0
2015-02-02 15:10:00,58.44,58.61,58.41,58.61,152600.0,43.8326,43.9601,43.8101,43.9601,152600.0
2015-02-02 15:15:00,58.59,58.66,58.55,58.62,176300.0,43.9451,43.9976,43.9151,43.9676,176300.0
2015-02-02 15:20:00,58.63,58.74,58.61,58.63,172000.0,43.9751,44.0576,43.9601,43.9751,172000.0
2015-02-02 15:25:00,58.62,58.63,58.52,58.58,114100.0,43.9676,43.9751,43.8926,43.9376,114100.0
2015-02-02 15:30:00,58.57,58.7,58.55,58.63,125700.0,43.9301,44.0276,43.9151,43.9751,125700.0
2015-02-02 15:35:00,58.64,58.96,58.6,58.93,287900.0,43.9826,44.2226,43.9526,44.2001,287900.0
2015-02-02 15:40:00,58.94,59.17,58.93,59.03,267700.0,44.2076,44.3801,44.2001,44.2751,267700.0
2015-02-02 15:45:00,59.02,59.04,58.86,58.94,319700.0,44.2676,44.2826,44.1476,44.2076,319700.0
2015-02-02 15:50:00,58.94,58.97,58.82,58.89,382300.0,44.2076,44.2301,44.1176,44.1701,382300.0
2015-02-02 15:55:00,58.89,59.01,58.88,59.01,433300.0,44.1701,44.2601,44.1626,44.2601,433300.0
2015-02-03 09:30:00,58.15,58.66,57.71,58.04,1058500.0,43.6151,43.9976,43.2851,43.5326,1058500.0
2015-02-03 09:35:00,58.03,58.29,57.58,58.1,447900.0,43.5251,43.7201,43.1876,43.5776,447900.0
2015-02-03 09:40:00,58.13,58.37,57.87,58.15,370000.0,43.6001,43.7801,43.4051,43.6151,370000.0
2015-02-03 09:45:00,58.1,58.2,58.03,58.05,337700.0,43.5776,43.6526,43.5251,43.5401,337700.0
2015-02-03 09:50:00,58.05,58.57,57.97,58.18,335500.0,43.5401,43.9301,43.4801,43.6376,335500.0
2015-02-03 09:55:00,58.18,58.36,58.05,58.06,443100.0,43.6376,43.7726,43.5401,43.5476,443100.0
2015-02-03 10:00:00,58.07,58.15,57.81,58.09,611700.0,43.5551,43.6151,43.3601,43.5701,611700.0
2015-02-03 10:05:00,58.08,58.2,58.0,58.08,232600.0,43.5626,43.6526,43.5026,43.5626,232600.0
2015-02-03 10:10:00,58.08,58.11,57.72,57.77,265500.0,43.5626,43.5851,43.2926,43.3301,265500.0
2015-02-03 10:15:00,57.76,58.09,57.75,57.84,497800.0,43.3226,43.5701,43.3151,43.3826,497800.0
2015-02-03 10:20:00,57.85,57.93,57.75,57.83,270200.0,43.3901,43.4501,43.3151,43.3751,270200.0
2015-02-03 10:25:00,57.85,58.02,57.83,58.0,217200.0,43.3901,43.5176,43.3751,43.5026,217200.0
2015-02-03 10:30:00,58.0,58.15,57.97,57.97,247900.0,43.5026,43.6151,43.4801,43.4801,247900.0
2015-02-03 10:35:00,57.96,58.29,57.94,57.95,196600.0,43.4726,43.7201,43.4576,43.4651,196600.0
2015-02-03 10:40:00,57.96,58.1,57.93,57.99,170400.0,43.4726,43.5776,43.4501,43.4951,170400.0
2015-02-03 10:45:00,57.99,58.2,57.98,58.13,210500.0,43.4951,43.6526,43.4876,43.6001,210500.0
2015-02-03 10:50:00,58.14,58.4,58.13,58.39,257100.0,43.6076,43.8026,43.6001,43.7951,257100.0
2015-02-03 10:55:00,58.39,58.57,58.34,58.49,256600.0,43.7951,43.9301,43.7576,43.8701,256600.0
2015-02-03 11:00:00,58.49,58.6,58.43,58.45,300100.0,43.8701,43.9526,43.8251,43.8401,300100.0
2015-02-03 11:05:00,58.45,58.52,58.3,58.31,239100.0,43.8401,43.8926,43.7276,43.7351,239100.0
2015-02-03 11:10:00,58.31,58.49,58.23,58.49,247300.0,43.7351,43.8701,43.6751,43.8701,247300.0
2015-02-03 11:15:00,58.46,58.5,58.17,58.22,196700.0,43.8476,43.8776,43.6301,43.6676,196700.0
2015-02-03 11:20:00,58.22,58.35,58.11,58.35,136400.0,43.6676,43.7651,43.5851,43.7651,136400.0
2015-02-03 11:25:00,58.36,58.4,58.16,58.23,117900.0,43.7726,43.8026,43.6226,43.6751,117900.0
2015-02-03 11:30:00,58.24,58.49,58.24,58.45,137600.0,43.6826,43.8701,43.6826,43.8401,137600.0
2015-02-03 11:35:00,58.45,58.65,58.4,58.62,177000.0,43.8401,43.9901,43.8026,43.9676,177000.0
2015-02-03 11:40:00,58.62,58.76,58.56,58.75,276300.0,43.9676,44.0726,43.9226,44.0651,276300.0
2015-02-03 11:45:00,58.75,58.76,58.43,58.57,175000.0,44.0651,44.0726,43.8251,43.9301,175000.0
2015-02-03 11:50:00,58.55,58.65,58.52,58.61,152600.0,43.9151,43.9901,43.8926,43.9601,152600.0
2015-02-03 11:55:00,58.61,58.83,58.54,58.75,130000.0,43.9601,44.1251,43.9076,44.0651,130000.0
2015-02-03 12:00:00,58.75,58.79,58.46,58.5,185100.0,44.0651,44.0951,43.8476,43.8776,185100.0
2015-02-03 12:05:00,58.5,58.53,58.37,58.52,128300.0,43.8776,43.9001,43.7801,43.8926,128300.0
2015-02-03 12:10:00,58.52,58.64,58.44,58.6,79600.0,43.8926,43.9826,43.8326,43.9526,79600.0
2015-02-03 12:15:00,58.6,58.6,58.45,58.48,92900.0,43.9526,43.9526,43.8401,43.8626,92900.0
2015-02-03 12:20:00,58.49,58.63,58.45,58.47,77300.0,43.8701,43.9751,43.8401,43.8551,77300.0
2015-02-03 12:25:00,58.48,58.66,58.43,58.63,117000.0,43.8626,43.9976,43.8251,43.9751,117000.0
2015-02-03 12:30:00,58.65,58.8,58.59,58.78,138100.0,43.9901,44.1026,43.9451,44.0876,138100.0
2015-02-03 12:35:00,58.78,58.85,58.75,58.85,104000.0,44.0876,44.1401,44.0651,44.1401,104000.0
2015-02-03 12:40:00,58.85,58.91,58.75,58.82,114000.0,44.1401,44.1851,44.0651,44.1176,114000.0
2015-02-03 12:45:00,58.82,58.83,58.75,58.81,87600.0,44.1176,44.1251,44.0651,44.1101,87600.0
2015-02-03 12:50:00,58.82,58.83,58.75,58.81,78900.0,44.1176,44.1251,44.0651,44.1101,78900.0
2015-02-03 12:55:00,58.81,58.88,58.76,58.78,64600.0,44.1101,44.1626,44.0726,44.0876,64600.0
2015-02-03 13:00:00,58.77,58.89,58.76,58.86,79100.0,44.0801,44.1701,44.0726,44.1476,79100.0
2015-02-03 13:05:00,58.87,58.9,58.8,58.83,88200.0,44.1551,44.1776,44.1026,44.1251,88200.0
2015-02-03 13:10:00,58.83,58.94,58.78,58.93,89200.0,44.1251,44.2076,44.0876,44.2001,89200.0
2015-02-03 13:15:00,58.94,58.95,58.86,58.88,109300.0,44.2076,44.2151,44.1476,44.1626,109300.0
2015-02-03 13:20:00,58.88,59.01,58.86,58.98,144900.0,44.1626,44.2601,44.1476,44.2376,144900.0
2015-02-03 13:25:00,58.97,59.33,58.96,59.24,200900.0,44.2301,44.5001,44.2226,44.4326,200900.0
2015-02-03 13:30:00,59.24,59.24,59.13,59.22,177300.0,44.4326,44.4326,44.3501,44.4176,177300.0
2015-02-03 13:35:00,59.21,59.24,59.03,59.04,110100.0,44.4101,44.4326,44.2751,44.2826,110100.0
2015-02-03 13:40:00,59.03,59.06,58.94,59.03,107500.0,44.2751,44.2976,44.2076,44.2751,107500.0
2015-02-03 13:45:00,59.03,59.14,59.02,59.11,57500.0,44.2751,44.3576,44.2676,44.3351,57500.0
2015-02-03 13:50:00,59.11,59.19,59.04,59.11,157500.0,44.3351,44.3951,44.2826,44.3351,157500.0
2015-02-03 13:55:00,59.1,59.37,59.07,59.3,164900.0,44.3276,44.5301,44.3051,44.4776,164900.0
2015-02-03 14:00:00,59.3,59.63,59.3,59.6,227600.0,44.4776,44.7252,44.4776,44.7027,227600.0
2015-02-03 14:05:00,59.61,59.84,59.61,59.69,176300.0,44.7102,44.8827,44.7102,44.7702,176300.0
2015-02-03 14:10:00,59.7,59.79,59.52,59.53,138200.0,44.7777,44.8452,44.6426,44.6502,138200.0
2015-02-03 14:15:00,59.54,59.58,59.38,59.42,163400.0,44.6577,44.6877,44.5376,44.5676,163400.0
2015-02-03 14:20:00,59.42,59.58,59.36,59.47,156800.0,44.5676,44.6877,44.5226,44.6051,156800.0
2015-02-03 14:25:00,59.48,59.93,59.45,59.93,287200.0,44.6126,44.9502,44.5901,44.9502,287200.0
2015-02-03 14:30:00,59.93,60.0,59.73,59.9,315200.0,44.9502,45.0027,44.8002,44.9277,315200.0
2015-02-03 14:35:00,59.9,59.91,59.66,59.66,206700.0,44.9277,44.9352,44.7477,44.7477,206700.0
2015-02-03 14:40:00,59.66,59.68,59.4,59.44,238500.0,44.7477,44.7627,44.5526,44.5826,238500.0
2015-02-03 14:45:00,59.42,59.44,59.08,59.16,419900.0,44.5676,44.5826,44.3126,44.3726,419900.0
2015-02-03 14:50:00,59.15,59.44,59.03,59.39,259700.0,44.3651,44.5826,44.2751,44.5451,259700.0
2015-02-03 14:55:00,59.4,59.57,59.39,59.57,134400.0,44.5526,44.6802,44.5451,44.6802,134400.0
2015-02-03 15:00:00,59.56,59.77,59.51,59.74,252100.0,44.6727,44.8302,44.6351,44.8077,252100.0
2015-02-03 15:05:00,59.74,59.75,59.55,59.73,221400.0,44.8077,44.8152,44.6652,44.8002,221400.0
2015-02-03 15:10:00,59.73,59.74,59.46,59.71,257900.0,44.8002,44.8077,44.5976,44.7852,257900.0
2015-02-03 15:15:00,59.71,59.94,59.65,59.68,271000.0,44.7852,44.9577,44.7402,44.7627,271000.0
2015-02-03 15:20:00,59.68,59.74,59.59,59.65,267900.0,44.7627,44.8077,44.6952,44.7402,267900.0
2015-02-03 15:25:00,59.65,59.69,59.5,59.67,403500.0,44.7402,44.7702,44.6276,44.7552,403500.0
2015-02-03 15:30:00,59.67,59.81,59.57,59.57,388500.0,44.7552,44.8602,44.6802,44.6802,388500.0
2015-02-03 15:35:00,59.57,59.76,59.57,59.75,304800.0,44.6802,44.8227,44.6802,44.8152,304800.0
2015-02-03 15:40:00,59.74,59.75,59.59,59.64,323500.0,44.8077,44.8152,44.6952,44.7327,323500.0
2015-02-03 15:45:00,59.65,59.73,59.59,59.73,279600.0,44.7402,44.8002,44.6952,44.8002,279600.0
2015-02-03 15:50:00,59.73,59.79,59.51,59.51,473900.0,44.8002,44.8452,44.6351,44.6351,473900.0
2015-02-03 15:55:00,59.52,59.54,59.4,59.44,780300.0,44.6426,44.6577,44.5526,44.5826,780300.0
2015-02-04 09:30:00,59.14,59.35,58.51,58.65,191700.0,44.3576,44.5151,43.8851,43.9901,191700.0
2015-02-04 09:35:00,58.68,58.69,58.25,58.34,107600.0,44.0126,44.0201,43.6901,43.7576,107600.0
2015-02-04 09:40:00,58.38,58.7,58.37,58.68,71400.0,43.7876,44.0276,43.7801,44.0126,71400.0
2015-02-04 09:45:00,58.67,58.69,58.45,58.59,49300.0,44.0051,44.0201,43.8401,43.9451,49300.0
2015-02-04 09:50:00,58.61,58.67,58.25,58.43,108900.0,43.9601,44.0051,43.6901,43.8251,108900.0
2015-02-04 09:55:00,58.43,58.43,58.03,58.21,194400.0,43.8251,43.8251,43.5251,43.6601,194400.0
2015-02-04 10:00:00,58.22,58.43,58.19,58.31,61300.0,43.6676,43.8251,43.6451,43.7351,61300.0
2015-02-04 10:05:00,58.31,58.41,58.25,58.27,46800.0,43.7351,43.8101,43.6901,43.7051,46800.0
2015-02-04 10:10:00,58.26,58.33,58.19,58.21,98900.0,43.6976,43.7501,43.6451,43.6601,98900.0
2015-02-04 10:15:00,58.21,58.29,58.19,58.19,77100.0,43.6601,43.7201,43.6451,43.6451,77100.0
2015-02-04 10:20:00,58.2,58.26,58.2,58.22,57800.0,43.6526,43.6976,43.6526,43.6676,57800.0
2015-02-04 10:25:00,58.23,58.26,58.13,58.13,75100.0,43.6751,43.6976,43.6001,43.6001,75100.0
2015-02-04 10:30:00,58.13,58.24,58.05,58.22,84100.0,43.6001,43.6826,43.5401,43.6676,84100.0
2015-02-04 10:35:00,58.21,58.22,58.06,58.16,80900.0,43.6601,43.6676,43.5476,43.6226,80900.0
2015-02-04 10:40:00,58.16,58.23,58.11,58.22,71100.0,43.6226,43.6751,43.5851,43.6676,71100.0
2015-02-04 10:45:00,58.22,58.26,58.15,58.17,59100.0,43.6676,43.6976,43.6151,43.6301,59100.0
2015-02-04 10:50:00,58.17,58.18,58.07,58.08,81100.0,43.6301,43.6376,43.5551,43.5626,81100.0
2015-02-04 10:55:00,58.08,58.23,58.06,58.19,71100.0,43.5626,43.6751,43.5476,43.6451,71100.0
2015-02-04 11:00:00,58.18,58.21,58.1,58.21,75600.0,43.6376,43.6601,43.5776,43.6601,75600.0
2015-02-04 11:05:00,58.2,58.29,58.19,58.28,79800.0,43.6526,43.7201,43.6451,43.7126,79800.0
2015-02-04 11:10:00,58.28,58.28,58.06,58.18,109100.0,43.7126,43.7126,43.5476,43.6376,109100.0
2015-02-04 11:15:00,58.17,58.19,58.09,58.16,127900.0,43.6301,43.6451,43.5701,43.6226,127900.0
2015-02-04 11:20:00,58.16,58.21,58.13,58.14,142200.0,43.6226,43.6601,43.6001,43.6076,142200.0
2015-02-04 11:25:00,58.15,58.18,58.09,58.13,152400.0,43.6151,43.6376,43.5701,43.6001,152400.0
2015-02-04 11:30:00,58.14,58.25,58.11,58.25,64700.0,43.6076,43.6901,43.5851,43.6901,64700.0
2015-02-04 11:35:00,58.25,58.3,58.22,58.29,54000.0,43.6901,43.7276,43.6676,43.7201,54000.0
2015-02-04 11:40:00,58.29,58.35,58.27,58.35,66700.0,43.7201,43.7651,43.7051,43.7651,66700.0
2015-02-04 11:45:00,58.34,58.35,58.19,58.23,60400.0,43.7576,43.7651,43.6451,43.6751,60400.0
2015-02-04 11:50:00,58.23,58.25,58.14,58.16,83700.0,43.6751,43.6901,43.6076,43.6226,83700.0
2015-02-04 11:55:00,58.16,58.25,58.16,58.23,86800.0,43.6226,43.6901,43.6226,43.6751,86800.0
2015-02-04 12:00:00,58.24,58.27,58.16,58.21,61000.0,43.6826,43.7051,43.6226,43.6601,61000.0
2015-02-04 12:05:00,58.21,58.26,58.2,58.23,53600.0,43.6601,43.6976,43.6526,43.6751,53600.0
2015-02-04 12:10:00,58.22,58.24,58.17,58.19,40300.0,43.6676,43.6826,43.6301,43.6451,40300.0
2015-02-04 12:15:00,58.2,58.23,58.16,58.18,41400.0,43.6526,43.6751,43.6226,43.6376,41400.0
2015-02-04 12:20:00,58.18,58.24,58.17,58.22,53700.0,43.6376,43.6826,43.6301,43.6676,53700.0
2015-02-04 12:25:00,58.22,58.24,58.14,58.16,57600.0,43.6676,43.6826,43.6076,43.6226,57600.0
2015-02-04 12:30:00,58.15,58.2,58.12,58.2,180300.0,43.6151,43.6526,43.5926,43.6526,180300.0
2015-02-04 12:35:00,58.19,58.22,58.15,58.19,85100.0,43.6451,43.6676,43.6151,43.6451,85100.0
2015-02-04 12:40:00,58.18,58.18,58.14,58.17,49900.0,43.6376,43.6376,43.6076,43.6301,49900.0
2015-02-04 12:45:00,58.17,58.25,58.16,58.22,242900.0,43.6301,43.6901,43.6226,43.6676,242900.0
2015-02-04 12:50:00,58.23,58.32,58.21,58.25,78100.0,43.6751,43.7426,43.6601,43.6901,78100.0
2015-02-04 12:55:00,58.24,58.26,58.2,58.24,40700.0,43.6826,43.6976,43.6526,43.6826,40700.0
2015-02-04 13:00:00,58.24,58.33,58.19,58.29,101700.0,43.6826,43.7501,43.6451,43.7201,101700.0
2015-02-04 13:05:00,58.3,58.32,58.2,58.25,64200.0,43.7276,43.7426,43.6526,43.6901,64200.0
2015-02-04 13:10:00,58.25,58.25,58.13,58.13,45600.0,43.6901,43.6901,43.6001,43.6001,45600.0
2015-02-04 13:15:00,58.13,58.2,58.11,58.18,60000.0,43.6001,43.6526,43.5851,43.6376,60000.0
2015-02-04 13:20:00,58.17,58.19,58.13,58.19,34700.0,43.6301,43.6451,43.6001,43.6451,34700.0
2015-02-04 13:25:00,58.19,58.21,58.15,58.16,93900.0,43.6451,43.6601,43.6151,43.6226,93900.0
2015-02-04 13:30:00,58.16,58.28,58.16,58.27,55200.0,43.6226,43.7126,43.6226,43.7051,55200.0
2015-02-04 13:35:00,58.27,58.33,58.24,58.32,71400.0,43.7051,43.7501,43.6826,43.7426,71400.0
2015-02-04 13:40:00,58.31,58.32,58.22,58.26,95500.0,43.7351,43.7426,43.6676,43.6976,95500.0
2015-02-04 13:45:00,58.26,58.3,58.2,58.29,285800.0,43.6976,43.7276,43.6526,43.7201,285800.0
2015-02-04 13:50:00,58.28,58.32,58.18,58.21,116600.0,43.7126,43.7426,43.6376,43.6601,116600.0
2015-02-04 13:55:00,58.2,58.21,58.0,58.21,172200.0,43.6526,43.6601,43.5026,43.6601,172200.0
2015-02-04 14:00:00,58.21,58.26,58.18,58.24,66900.0,43.6601,43.6976,43.6376,43.6826,66900.0
2015-02-04 14:05:00,58.24,58.24,58.1,58.12,54900.0,43.6826,43.6826,43.5776,43.5926,54900.0
2015-02-04 14:10:00,58.13,58.15,58.05,58.05,59900.0,43.6001,43.6151,43.5401,43.5401,59900.0
2015-02-04 14:15:00,58.05,58.13,58.05,58.07,58900.0,43.5401,43.6001,43.5401,43.5551,58900.0
2015-02-04 14:20:00,58.08,58.13,58.04,58.04,67000.0,43.5626,43.6001,43.5326,43.5326,67000.0
2015-02-04 14:25:00,58.03,58.06,57.82,57.84,469800.0,43.5251,43.5476,43.3676,43.3826,469800.0
2015-02-04 14:30:00,57.85,57.85,57.68,57.72,212200.0,43.3901,43.3901,43.2626,43.2926,212200.0
2015-02-04 14:35:00,57.73,57.77,57.5,57.5,388400.0,43.3001,43.3301,43.1276,43.1276,388400.0
2015-02-04 14:40:00,57.5,57.53,57.41,57.48,285100.0,43.1276,43.1501,43.0601,43.1126,285100.0
2015-02-04 14:45:00,57.49,57.7,57.49,57.64,203700.0,43.1201,43.2776,43.1201,43.2326,203700.0
2015-02-04 14:50:00,57.62,57.75,57.62,57.71,201300.0,43.2176,43.3151,43.2176,43.2851,201300.0
2015-02-04 14:55:00,57.71,57.77,57.68,57.76,121100.0,43.2851,43.3301,43.2626,43.3226,121100.0
2015-02-04 15:00:00,57.76,57.83,57.7,57.73,151300.0,43.3226,43.3751,43.2776,43.3001,151300.0
2015-02-04 15:05:00,57.73,57.83,57.72,57.73,125500.0,43.3001,43.3751,43.2926,43.3001,125500.0
2015-02-04 15:10:00,57.74,57.75,57.67,57.75,109900.0,43.3076,43.3151,43.2551,43.3151,109900.0
2015-02-04 15:15:00,57.75,57.8,57.72,57.72,338700.0,43.3151,43.3526,43.2926,43.2926,338700.0
2015-02-04 15:20:00,57.73,57.81,57.68,57.78,161900.0,43.3001,43.3601,43.2626,43.3376,161900.0
2015-02-04 15:25:00,57.78,57.81,57.71,57.77,131400.0,43.3376,43.3601,43.2851,43.3301,131400.0
2015-02-04 15:30:00,57.77,57.84,57.71,57.76,171000.0,43.3301,43.3826,43.2851,43.3226,171000.0
2015-02-04 15:35:00,57.76,57.77,57.54,57.55,181700.0,43.3226,43.3301,43.1576,43.1651,181700.0
2015-02-04 15:40:00,57.55,57.58,57.25,57.26,234600.0,43.1651,43.1876,42.94,42.9475,234600.0
2015-02-04 15:45:00,57.26,57.31,57.13,57.21,355200.0,42.9475,42.9851,42.85,42.91,355200.0
2015-02-04 15:50:00,57.22,57.32,57.18,57.32,314200.0,42.9175,42.9926,42.8875,42.9926,314200.0
2015-02-04 15:55:00,57.32,57.38,57.26,57.33,432800.0,42.9926,43.0376,42.9475,43.0001,432800.0
2015-02-05 09:30:00,57.33,57.66,57.28,57.54,309400.0,43.0001,43.2476,42.9626,43.1576,309400.0
2015-02-05 09:35:00,57.52,57.55,57.31,57.45,177300.0,43.1426,43.1651,42.9851,43.0901,177300.0
2015-02-05 09:40:00,57.45,57.46,57.18,57.31,92700.0,43.0901,43.0976,42.8875,42.9851,92700.0
2015-02-05 09:45:00,57.29,57.39,57.22,57.35,107600.0,42.9701,43.0451,42.9175,43.0151,107600.0
2015-02-05 09:50:00,57.37,57.44,57.2,57.21,157400.0,43.0301,43.0826,42.9025,42.91,157400.0
2015-02-05 09:55:00,57.21,57.39,57.2,57.26,92000.0,42.91,43.0451,42.9025,42.9475,92000.0
2015-02-05 10:00:00,57.26,57.38,57.2,57.34,111200.0,42.9475,43.0376,42.9025,43.0076,111200.0
2015-02-05 10:05:00,57.33,57.41,57.28,57.37,108000.0,43.0001,43.0601,42.9626,43.0301,108000.0
2015-02-05 10:10:00,57.37,57.38,57.23,57.24,88200.0,43.0301,43.0376,42.925,42.9325,88200.0
2015-02-05 10:15:00,57.25,57.38,57.25,57.31,61800.0,42.94,43.0376,42.94,42.9851,61800.0
2015-02-05 10:20:00,57.32,57.32,57.2,57.24,109000.0,42.9926,42.9926,42.9025,42.9325,109000.0
2015-02-05 10:25:00,57.25,57.35,57.24,57.35,239500.0,42.94,43.0151,42.9325,43.0151,239500.0
2015-02-05 10:30:00,57.35,57.35,57.25,57.31,137100.0,43.0151,43.0151,42.94,42.9851,137100.0
2015-02-05 10:35:00,57.32,57.33,57.28,57.31,142200.0,42.9926,43.0001,42.9626,42.9851,142200.0
2015-02-05 10:40:00,57.31,57.34,57.28,57.32,101200.0,42.9851,43.0076,42.9626,42.9926,101200.0
2015-02-05 10:45:00,57.32,57.38,57.31,57.38,93500.0,42.9926,43.0376,42.9851,43.0376,93500.0
2015-02-05 10:50:00,57.38,57.4,57.3,57.3,116600.0,43.0376,43.0526,42.9776,42.9776,116600.0
2015-02-05 10:55:00,57.3,57.3,57.24,57.25,82900.0,42.9776,42.9776,42.9325,42.94,82900.0
2015-02-05 11:00:00,57.25,57.25,57.21,57.23,55100.0,42.94,42.94,42.91,42.925,55100.0
2015-02-05 11:05:00,57.23,57.28,57.22,57.23,83000.0,42.925,42.9626,42.9175,42.925,83000.0
2015-02-05 11:10:00,57.23,57.25,57.03,57.03,249200.0,42.925,42.94,42.775,42.775,249200.0
2015-02-05 11:15:00,57.04,57.05,56.94,57.0,194600.0,42.7825,42.79,42.7075,42.7525,194600.0
2015-02-05 11:20:00,57.0,57.01,56.91,56.98,100400.0,42.7525,42.76,42.685,42.7375,100400.0
2015-02-05 11:25:00,56.98,57.0,56.94,56.99,97800.0,42.7375,42.7525,42.7075,42.745,97800.0
2015-02-05 11:30:00,57.0,57.01,56.81,56.96,194700.0,42.7525,42.76,42.61,42.7225,194700.0
2015-02-05 11:35:00,56.97,57.12,56.96,57.11,84800.0,42.73,42.8425,42.7225,42.835,84800.0
2015-02-05 11:40:00,57.11,57.12,56.97,57.0,79300.0,42.835,42.8425,42.73,42.7525,79300.0
2015-02-05 11:45:00,57.0,57.05,56.97,57.0,52300.0,42.7525,42.79,42.73,42.7525,52300.0
2015-02-05 11:50:00,57.0,57.04,56.95,57.02,78200.0,42.7525,42.7825,42.715,42.7675,78200.0
2015-02-05 11:55:00,57.02,57.07,56.99,57.05,65800.0,42.7675,42.805,42.745,42.79,65800.0
2015-02-05 12:00:00,57.05,57.09,56.98,57.09,162800.0,42.79,42.82,42.7375,42.82,162800.0
2015-02-05 12:05:00,57.08,57.2,57.08,57.2,53800.0,42.8125,42.9025,42.8125,42.9025,53800.0
2015-02-05 12:10:00,57.2,57.24,57.09,57.1,76900.0,42.9025,42.9325,42.82,42.8275,76900.0
2015-02-05 12:15:00,57.1,57.13,56.92,56.95,94400.0,42.8275,42.85,42.6925,42.715,94400.0
2015-02-05 12:20:00,56.95,57.02,56.95,56.98,67500.0,42.715,42.7675,42.715,42.7375,67500.0
2015-02-05 12:25:00,56.98,57.04,56.98,57.0,54100.0,42.7375,42.7825,42.7375,42.7525,54100.0
2015-02-05 12:30:00,57.0,57.1,57.0,57.05,59600.0,42.7525,42.8275,42.7525,42.79,59600.0
2015-02-05 12:35:00,57.06,57.06,56.96,57.0,53700.0,42.7975,42.7975,42.7225,42.7525,53700.0
2015-02-05 12:40:00,57.0,57.01,56.95,56.99,63800.0,42.7525,42.76,42.715,42.745,63800.0
2015-02-05 12:45:00,57.0,57.07,56.98,56.98,54900.0,42.7525,42.805,42.7375,42.7375,54900.0
2015-02-05 12:50:00,56.98,57.01,56.91,56.97,34400.0,42.7375,42.76,42.685,42.73,34400.0
2015-02-05 12:55:00,56.97,57.03,56.95,57.0,59200.0,42.73,42.775,42.715,42.7525,59200.0
2015-02-05 13:00:00,57.0,57.1,57.0,57.08,60400.0,42.7525,42.8275,42.7525,42.8125,60400.0
2015-02-05 13:05:00,57.09,57.14,57.05,57.13,53300.0,42.82,42.8575,42.79,42.85,53300.0
2015-02-05 13:10:00,57.14,57.22,57.13,57.19,91000.0,42.8575,42.9175,42.85,42.895,91000.0
2015-02-05 13:15:00,57.19,57.2,57.11,57.16,64600.0,42.895,42.9025,42.835,42.8725,64600.0
2015-02-05 13:20:00,57.17,57.21,57.15,57.18,43800.0,42.88,42.91,42.865,42.8875,43800.0
2015-02-05 13:25:00,57.18,57.24,57.15,57.17,68100.0,42.8875,42.9325,42.865,42.88,68100.0
2015-02-05 13:30:00,57.18,57.2,57.13,57.16,50800.0,42.8875,42.9025,42.85,42.8725,50800.0
2015-02-05 13:35:00,57.17,57.18,57.1,57.14,72300.0,42.88,42.8875,42.8275,42.8575,72300.0
2015-02-05 13:40:00,57.14,57.25,57.14,57.25,29500.0,42.8575,42.94,42.8575,42.94,29500.0
2015-02-05 13:45:00,57.25,57.26,57.18,57.23,72100.0,42.94,42.9475,42.8875,42.925,72100.0
2015-02-05 13:50:00,57.24,57.32,57.24,57.29,33900.0,42.9325,42.9926,42.9325,42.9701,33900.0
2015-02-05 13:55:00,57.29,57.3,57.14,57.16,70800.0,42.9701,42.9776,42.8575,42.8725,70800.0
2015-02-05 14:00:00,57.16,57.19,57.1,57.12,75000.0,42.8725,42.895,42.8275,42.8425,75000.0
2015-02-05 14:05:00,57.12,57.24,57.09,57.18,68500.0,42.8425,42.9325,42.82,42.8875,68500.0
2015-02-05 14:10:00,57.19,57.3,57.18,57.26,58800.0,42.895,42.9776,42.8875,42.9475,58800.0
2015-02-05 14:15:00,57.26,57.31,57.22,57.28,58000.0,42.9475,42.9851,42.9175,42.9626,58000.0
2015-02-05 14:20:00,57.28,57.28,57.12,57.13,50900.0,42.9626,42.9626,42.8425,42.85,50900.0
2015-02-05 14:25:00,57.13,57.16,57.1,57.13,61600.0,42.85,42.8725,42.8275,42.85,61600.0
2015-02-05 14:30:00,57.14,57.19,57.09,57.18,83700.0,42.8575,42.895,42.82,42.8875,83700.0
2015-02-05 14:35:00,57.19,57.22,57.16,57.21,104300.0,42.895,42.9175,42.8725,42.91,104300.0
2015-02-05 14:40:00,57.21,57.26,57.14,57.14,74900.0,42.91,42.9475,42.8575,42.8575,74900.0
2015-02-05 14:45:00,57.14,57.23,57.12,57.21,53400.0,42.8575,42.925,42.8425,42.91,53400.0
2015-02-05 14:50:00,57.22,57.27,57.2,57.23,47800.0,42.9175,42.955,42.9025,42.925,47800.0
2015-02-05 14:55:00,57.23,57.27,57.17,57.24,92400.0,42.925,42.955,42.88,42.9325,92400.0
2015-02-05 15:00:00,57.25,57.29,57.18,57.19,67500.0,42.94,42.9701,42.8875,42.895,67500.0
2015-02-05 15:05:00,57.19,57.2,57.05,57.06,96100.0,42.895,42.9025,42.79,42.7975,96100.0
2015-02-05 15:10:00,57.06,57.1,57.01,57.1,203400.0,42.7975,42.8275,42.76,42.8275,203400.0
2015-02-05 15:15:00,57.08,57.09,57.04,57.09,96600.0,42.8125,42.82,42.7825,42.82,96600.0
2015-02-05 15:20:00,57.08,57.09,56.96,57.08,227600.0,42.8125,42.82,42.7225,42.8125,227600.0
2015-02-05 15:25:00,57.09,57.16,57.05,57.15,70800.0,42.82,42.8725,42.79,42.865,70800.0
2015-02-05 15:30:00,57.16,57.23,57.11,57.2,110300.0,42.8725,42.925,42.835,42.9025,110300.0
2015-02-05 15:35:00,57.21,57.21,57.11,57.15,147800.0,42.91,42.91,42.835,42.865,147800.0
2015-02-05 15:40:00,57.15,57.16,57.09,57.11,192500.0,42.865,42.8725,42.82,42.835,192500.0
2015-02-05 15:45:00,57.12,57.16,57.09,57.14,152400.0,42.8425,42.8725,42.82,42.8575,152400.0
2015-02-05 15:50:00,57.14,57.19,57.13,57.19,197100.0,42.8575,42.895,42.85,42.895,197100.0
2015-02-05 15:55:00,57.19,57.19,57.11,57.12,392600.0,42.895,42.895,42.835,42.8425,392600.0
2015-02-06 09:30:00,57.16,57.4,57.11,57.36,130400.0,42.8725,43.0526,42.835,43.0226,130400.0
2015-02-06 09:35:00,57.38,57.41,57.21,57.26,165000.0,43.0376,43.0601,42.91,42.9475,165000.0
2015-02-06 09:40:00,57.25,57.28,57.1,57.1,41700.0,42.94,42.9626,42.8275,42.8275,41700.0
2015-02-06 09:45:00,57.12,57.14,56.98,57.1,94200.0,42.8425,42.8575,42.7375,42.8275,94200.0
2015-02-06 09:50:00,57.1,57.21,57.09,57.2,69900.0,42.8275,42.91,42.82,42.9025,69900.0
2015-02-06 09:55:00,57.19,57.2,57.09,57.17,67400.0,42.895,42.9025,42.82,42.88,67400.0
2015-02-06 10:00:00,57.17,57.21,57.1,57.21,167400.0,42.88,42.91,42.8275,42.91,167400.0
2015-02-06 10:05:00,57.22,57.42,57.16,57.37,93400.0,42.9175,43.0676,42.8725,43.0301,93400.0
2015-02-06 10:10:00,57.36,57.46,57.32,57.4,59100.0,43.0226,43.0976,42.9926,43.0526,59100.0
2015-02-06 10:15:00,57.4,57.49,57.34,57.46,102300.0,43.0526,43.1201,43.0076,43.0976,102300.0
2015-02-06 10:20:00,57.46,57.46,57.28,57.28,66100.0,43.0976,43.0976,42.9626,42.9626,66100.0
2015-02-06 10:25:00,57.28,57.29,57.22,57.25,40200.0,42.9626,42.9701,42.9175,42.94,40200.0
2015-02-06 10:30:00,57.25,57.27,57.19,57.19,58800.0,42.94,42.955,42.895,42.895,58800.0
2015-02-06 10:35:00,57.19,57.21,57.16,57.17,68800.0,42.895,42.91,42.8725,42.88,68800.0
2015-02-06 10:40:00,57.17,57.19,57.08,57.12,93000.0,42.88,42.895,42.8125,42.8425,93000.0
2015-02-06 10:45:00,57.13,57.25,57.12,57.25,99100.0,42.85,42.94,42.8425,42.94,99100.0
2015-02-06 10:50:00,57.25,57.26,57.15,57.15,68300.0,42.94,42.9475,42.865,42.865,68300.0
2015-02-06 10:55:00,57.15,57.19,57.12,57.12,53700.0,42.865,42.895,42.8425,42.8425,53700.0
2015-02-06 11:00:00,57.12,57.16,57.07,57.08,80700.0,42.8425,42.8725,42.805,42.8125,80700.0
2015-02-06 11:05:00,57.08,57.16,57.06,57.14,112800.0,42.8125,42.8725,42.7975,42.8575,112800.0
2015-02-06 11:10:00,57.14,57.15,57.08,57.1,120900.0,42.8575,42.865,42.8125,42.8275,120900.0
2015-02-06 11:15:00,57.1,57.11,57.01,57.03,66200.0,42.8275,42.835,42.76,42.775,66200.0
2015-02-06 11:20:00,57.02,57.04,56.98,57.04,74000.0,42.7675,42.7825,42.7375,42.7825,74000.0
2015-02-06 11:25:00,57.05,57.09,57.05,57.05,35100.0,42.79,42.82,42.79,42.79,35100.0
2015-02-06 11:30:00,57.05,57.08,57.02,57.05,53200.0,42.79,42.8125,42.7675,42.79,53200.0
2015-02-06 11:35:00,57.05,57.12,56.96,57.09,95700.0,42.79,42.8425,42.7225,42.82,95700.0
2015-02-06 11:40:00,57.1,57.21,57.1,57.2,45400.0,42.8275,42.91,42.8275,42.9025,45400.0
2015-02-06 11:45:00,57.21,57.25,57.16,57.21,50500.0,42.91,42.94,42.8725,42.91,50500.0
2015-02-06 11:50:00,57.21,57.25,57.17,57.19,35600.0,42.91,42.94,42.88,42.895,35600.0
2015-02-06 11:55:00,57.2,57.2,57.12,57.15,56400.0,42.9025,42.9025,42.8425,42.865,56400.0
2015-02-06 12:00:00,57.15,57.17,57.1,57.16,74700.0,42.865,42.88,42.8275,42.8725,74700.0
2015-02-06 12:05:00,57.16,57.19,57.14,57.17,37800.0,42.8725,42.895,42.8575,42.88,37800.0
2015-02-06 12:10:00,57.18,57.26,57.16,57.26,36500.0,42.8875,42.9475,42.8725,42.9475,36500.0
2015-02-06 12:15:00,57.26,57.28,57.23,57.25,58200.0,42.9475,42.9626,42.925,42.94,58200.0
2015-02-06 12:20:00,57.25,57.29,57.25,57.28,35800.0,42.94,42.9701,42.94,42.9626,35800.0
2015-02-06 12:25:00,57.29,57.33,57.26,57.28,94100.0,42.9701,43.0001,42.9475,42.9626,94100.0
2015-02-06 12:30:00,57.28,57.32,57.27,57.27,50100.0,42.9626,42.9926,42.955,42.955,50100.0
2015-02-06 12:35:00,57.27,57.31,57.23,57.25,36300.0,42.955,42.9851,42.925,42.94,36300.0
2015-02-06 12:40:00,57.25,57.28,57.16,57.16,58500.0,42.94,42.9626,42.8725,42.8725,58500.0
2015-02-06 12:45:00,57.16,57.19,57.08,57.13,68500.0,42.8725,42.895,42.8125,42.85,68500.0
2015-02-06 12:50:00,57.13,57.14,57.05,57.07,24900.0,42.85,42.8575,42.79,42.805,24900.0
2015-02-06 12:55:00,57.07,57.12,57.03,57.09,73900.0,42.805,42.8425,42.775,42.82,73900.0
2015-02-06 13:00:00,57.1,57.13,57.08,57.12,44600.0,42.8275,42.85,42.8125,42.8425,44600.0
2015-02-06 13:05:00,57.12,57.12,57.03,57.07,30300.0,42.8425,42.8425,42.775,42.805,30300.0
2015-02-06 13:10:00,57.07,57.08,57.03,57.03,38900.0,42.805,42.8125,42.775,42.775,38900.0
2015-02-06 13:15:00,57.03,57.1,57.0,57.03,35000.0,42.775,42.8275,42.7525,42.775,35000.0
2015-02-06 13:20:00,57.04,57.05,56.99,56.99,50700.0,42.7825,42.79,42.745,42.745,50700.0
2015-02-06 13:25:00,56.99,57.0,56.89,56.99,59300.0,42.745,42.7525,42.67,42.745,59300.0
2015-02-06 13:30:00,56.99,57.01,56.95,57.01,46300.0,42.745,42.76,42.715,42.76,46300.0
2015-02-06 13:35:00,57.0,57.01,56.92,56.98,41700.0,42.7525,42.76,42.6925,42.7375,41700.0
2015-02-06 13:40:00,56.98,57.06,56.98,57.04,33700.0,42.7375,42.7975,42.7375,42.7825,33700.0
2015-02-06 13:45:00,57.05,57.11,57.03,57.05,26500.0,42.79,42.835,42.775,42.79,26500.0
2015-02-06 13:50:00,57.04,57.09,57.04,57.05,39300.0,42.7825,42.82,42.7825,42.79,39300.0
2015-02-06 13:55:00,57.06,57.11,57.03,57.05,33200.0,42.7975,42.835,42.775,42.79,33200.0
2015-02-06 14:00:00,57.05,57.05,56.99,57.04,35700.0,42.79,42.79,42.745,42.7825,35700.0
2015-02-06 14:05:00,57.04,57.06,56.98,56.98,68000.0,42.7825,42.7975,42.7375,42.7375,68000.0
2015-02-06 14:10:00,56.98,57.0,56.96,56.97,43200.0,42.7375,42.7525,42.7225,42.73,43200.0
2015-02-06 14:15:00,56.97,57.07,56.97,57.04,26400.0,42.73,42.805,42.73,42.7825,26400.0
2015-02-06 14:20:00,57.03,57.07,57.01,57.07,36400.0,42.775,42.805,42.76,42.805,36400.0
2015-02-06 14:25:00,57.08,57.1,57.03,57.08,37300.0,42.8125,42.8275,42.775,42.8125,37300.0
2015-02-06 14:30:00,57.09,57.17,57.08,57.15,52800.0,42.82,42.88,42.8125,42.865,52800.0
2015-02-06 14:35:00,57.17,57.25,57.16,57.22,84600.0,42.88,42.94,42.8725,42.9175,84600.0
2015-02-06 14:40:00,57.21,57.23,57.17,57.18,49300.0,42.91,42.925,42.88,42.8875,49300.0
2015-02-06 14:45:00,57.18,57.18,57.1,57.16,43900.0,42.8875,42.8875,42.8275,42.8725,43900.0
2015-02-06 14:50:00,57.16,57.18,57.09,57.11,63100.0,42.8725,42.8875,42.82,42.835,63100.0
2015-02-06 14:55:00,57.11,57.15,57.08,57.09,60300.0,42.835,42.865,42.8125,42.82,60300.0
2015-02-06 15:00:00,57.09,57.09,56.94,57.01,133100.0,42.82,42.82,42.7075,42.76,133100.0
2015-02-06 15:05:00,57.01,57.09,56.99,57.0,47700.0,42.76,42.82,42.745,42.7525,47700.0
2015-02-06 15:10:00,56.99,57.04,56.95,56.97,53900.0,42.745,42.7825,42.715,42.73,53900.0
2015-02-06 15:15:00,56.96,57.06,56.95,56.97,77700.0,42.7225,42.7975,42.715,42.73,77700.0
2015-02-06 15:20:00,56.96,57.07,56.92,57.02,75500.0,42.7225,42.805,42.6925,42.7675,75500.0
2015-02-06 15:25:00,57.03,57.04,56.89,56.89,61000.0,42.775,42.7825,42.67,42.67,61000.0
2015-02-06 15:30:00,56.9,56.98,56.85,56.97,76600.0,42.6775,42.7375,42.64,42.73,76600.0
2015-02-06 15:35:00,56.98,57.01,56.9,56.99,78000.0,42.7375,42.76,42.6775,42.745,78000.0
2015-02-06 15:40:00,56.98,56.99,56.86,56.88,86700.0,42.7375,42.745,42.6475,42.6625,86700.0
2015-02-06 15:45:00,56.89,56.89,56.82,56.88,117000.0,42.67,42.67,42.6175,42.6625,117000.0
2015-02-06 15:50:00,56.88,56.98,56.88,56.96,164400.0,42.6625,42.7375,42.6625,42.7225,164400.0
2015-02-06 15:55:00,56.96,57.03,56.94,57.01,371500.0,42.7225,42.775,42.7075,42.76,371500.0
2015-02-09 09:30:00,56.77,57.12,56.75,57.02,146800.0,42.58,42.8425,42.565,42.7675,146800.0
2015-02-09 09:35:00,57.04,57.45,57.02,57.39,59000.0,42.7825,43.0901,42.7675,43.0451,59000.0
2015-02-09 09:40:00,57.4,57.52,57.25,57.28,79200.0,43.0526,43.1426,42.94,42.9626,79200.0
2015-02-09 09:45:00,57.29,57.36,57.22,57.31,31100.0,42.9701,43.0226,42.9175,42.9851,31100.0
2015-02-09 09:50:00,57.29,57.46,57.29,57.38,30400.0,42.9701,43.0976,42.9701,43.0376,30400.0
2015-02-09 09:55:00,57.37,57.49,57.37,57.43,51100.0,43.0301,43.1201,43.0301,43.0751,51100.0
2015-02-09 10:00:00,57.44,57.6,57.44,57.52,107600.0,43.0826,43.2026,43.0826,43.1426,107600.0
2015-02-09 10:05:00,57.52,57.59,57.43,57.45,84600.0,43.1426,43.1951,43.0751,43.0901,84600.0
2015-02-09 10:10:00,57.46,57.55,57.36,57.55,45400.0,43.0976,43.1651,43.0226,43.1651,45400.0
2015-02-09 10:15:00,57.54,57.58,57.52,57.57,52700.0,43.1576,43.1876,43.1426,43.1801,52700.0
2015-02-09 10:20:00,57.58,57.59,57.5,57.56,72700.0,43.1876,43.1951,43.1276,43.1726,72700.0
2015-02-09 10:25:00,57.56,57.64,57.55,57.61,109800.0,43.1726,43.2326,43.1651,43.2101,109800.0
2015-02-09 10:30:00,57.6,57.66,57.55,57.59,54800.0,43.2026,43.2476,43.1651,43.1951,54800.0
2015-02-09 10:35:00,57.59,57.67,57.59,57.65,128300.0,43.1951,43.2551,43.1951,43.2401,128300.0
2015-02-09 10:40:00,57.65,57.66,57.55,57.58,132300.0,43.2401,43.2476,43.1651,43.1876,132300.0
2015-02-09 10:45:00,57.59,57.59,57.42,57.46,64500.0,43.1951,43.1951,43.0676,43.0976,64500.0
2015-02-09 10:50:00,57.46,57.55,57.45,57.5,101400.0,43.0976,43.1651,43.0901,43.1276,101400.0
2015-02-09 10:55:00,57.51,57.51,57.36,57.39,29300.0,43.1351,43.1351,43.0226,43.0451,29300.0
2015-02-09 11:00:00,57.39,57.48,57.37,57.43,166200.0,43.0451,43.1126,43.0301,43.0751,166200.0
2015-02-09 11:05:00,57.44,57.49,57.39,57.49,51200.0,43.0826,43.1201,43.0451,43.1201,51200.0
2015-02-09 11:10:00,57.48,57.51,57.4,57.41,67600.0,43.1126,43.1351,43.0526,43.0601,67600.0
2015-02-09 11:15:00,57.41,57.45,57.37,57.37,57900.0,43.0601,43.0901,43.0301,43.0301,57900.0
2015-02-09 11:20:00,57.37,57.46,57.3,57.34,72900.0,43.0301,43.0976,42.9776,43.0076,72900.0
2015-02-09 11:25:00,57.34,57.4,57.31,57.4,28200.0,43.0076,43.0526,42.9851,43.0526,28200.0
2015-02-09 11:30:00,57.39,57.4,57.3,57.31,28900.0,43.0451,43.0526,42.9776,42.9851,28900.0
2015-02-09 11:35:00,57.32,57.37,57.31,57.31,28300.0,42.9926,43.0301,42.9851,42.9851,28300.0
2015-02-09 11:40:00,57.32,57.38,57.31,57.36,25000.0,42.9926,43.0376,42.9851,43.0226,25000.0
2015-02-09 11:45:00,57.36,57.4,57.33,57.36,33600.0,43.0226,43.0526,43.0001,43.0226,33600.0
2015-02-09 11:50:00,57.36,57.44,57.36,57.41,44700.0,43.0226,43.0826,43.0226,43.0601,44700.0
2015-02-09 11:55:00,57.4,57.47,57.4,57.44,27800.0,43.0526,43.1051,43.0526,43.0826,27800.0
2015-02-09 12:00:00,57.45,57.49,57.38,57.44,50500.0,43.0901,43.1201,43.0376,43.0826,50500.0
2015-02-09 12:05:00,57.44,57.54,57.43,57.53,32300.0,43.0826,43.1576,43.0751,43.1501,32300.0
2015-02-09 12:10:00,57.54,57.57,57.48,57.49,21600.0,43.1576,43.1801,43.1126,43.1201,21600.0
2015-02-09 12:15:00,57.5,57.54,57.49,57.53,22200.0,43.1276,43.1576,43.1201,43.1501,22200.0
2015-02-09 12:20:00,57.54,57.55,57.49,57.52,59600.0,43.1576,43.1651,43.1201,43.1426,59600.0
2015-02-09 12:25:00,57.52,57.58,57.5,57.58,26500.0,43.1426,43.1876,43.1276,43.1876,26500.0
2015-02-09 12:30:00,57.59,57.64,57.58,57.63,30100.0,43.1951,43.2326,43.1876,43.2251,30100.0
2015-02-09 12:35:00,57.63,57.63,57.55,57.57,75100.0,43.2251,43.2251,43.1651,43.1801,75100.0
2015-02-09 12:40:00,57.58,57.59,57.56,57.57,29500.0,43.1876,43.1951,43.1726,43.1801,29500.0
2015-02-09 12:45:00,57.57,57.61,57.54,57.56,56200.0,43.1801,43.2101,43.1576,43.1726,56200.0
2015-02-09 12:50:00,57.56,57.58,57.53,57.58,27500.0,43.1726,43.1876,43.1501,43.1876,27500.0
2015-02-09 12:55:00,57.59,57.62,57.53,57.58,45900.0,43.1951,43.2176,43.1501,43.1876,45900.0
2015-02-09 13:00:00,57.58,57.65,57.57,57.64,54200.0,43.1876,43.2401,43.1801,43.2326,54200.0
2015-02-09 13:05:00,57.64,57.7,57.64,57.66,57300.0,43.2326,43.2776,43.2326,43.2476,57300.0
2015-02-09 13:10:00,57.66,57.71,57.62,57.62,39200.0,43.2476,43.2851,43.2176,43.2176,39200.0
2015-02-09 13:15:00,57.62,57.66,57.61,57.62,45300.0,43.2176,43.2476,43.2101,43.2176,45300.0
2015-02-09 13:20:00,57.62,57.64,57.57,57.57,27900.0,43.2176,43.2326,43.1801,43.1801,27900.0
2015-02-09 13:25:00,57.58,57.59,57.46,57.47,48200.0,43.1876,43.1951,43.0976,43.1051,48200.0
2015-02-09 13:30:00,57.46,57.46,57.41,57.43,36300.0,43.0976,43.0976,43.0601,43.0751,36300.0
2015-02-09 13:35:00,57.44,57.45,57.36,57.36,42400.0,43.0826,43.0901,43.0226,43.0226,42400.0
2015-02-09 13:40:00,57.36,57.37,57.25,57.28,217500.0,43.0226,43.0301,42.94,42.9626,217500.0
2015-02-09 13:45:00,57.29,57.33,57.21,57.25,75400.0,42.9701,43.0001,42.91,42.94,75400.0
2015-02-09 13:50:00,57.26,57.32,57.26,57.32,38400.0,42.9475,42.9926,42.9475,42.9926,38400.0
2015-02-09 13:55:00,57.32,57.33,57.28,57.29,33700.0,42.9926,43.0001,42.9626,42.9701,33700.0
2015-02-09 14:00:00,57.29,57.37,57.28,57.33,57600.0,42.9701,43.0301,42.9626,43.0001,57600.0
2015-02-09 14:05:00,57.32,57.33,57.26,57.28,35200.0,42.9926,43.0001,42.9475,42.9626,35200.0
2015-02-09 14:10:00,57.29,57.33,57.25,57.26,39700.0,42.9701,43.0001,42.94,42.9475,39700.0
2015-02-09 14:15:00,57.27,57.29,57.23,57.26,63800.0,42.955,42.9701,42.925,42.9475,63800.0
2015-02-09 14:20:00,57.25,57.29,57.23,57.28,31100.0,42.94,42.9701,42.925,42.9626,31100.0
2015-02-09 14:25:00,57.28,57.34,57.27,57.33,30700.0,42.9626,43.0076,42.955,43.0001,30700.0
2015-02-09 14:30:00,57.34,57.43,57.33,57.4,43600.0,43.0076,43.0751,43.0001,43.0526,43600.0
2015-02-09 14:35:00,57.41,57.49,57.4,57.46,30800.0,43.0601,43.1201,43.0526,43.0976,30800.0
2015-02-09 14:40:00,57.46,57.5,57.44,57.47,54300.0,43.0976,43.1276,43.0826,43.1051,54300.0
2015-02-09 14:45:00,57.47,57.48,57.4,57.43,38300.0,43.1051,43.1126,43.0526,43.0751,38300.0
2015-02-09 14:50:00,57.43,57.48,57.43,57.44,39500.0,43.0751,43.1126,43.0751,43.0826,39500.0
2015-02-09 14:55:00,57.44,57.51,57.44,57.46,59100.0,43.0826,43.1351,43.0826,43.0976,59100.0
2015-02-09 15:00:00,57.46,57.47,57.31,57.32,54200.0,43.0976,43.1051,42.9851,42.9926,54200.0
2015-02-09 15:05:00,57.33,57.33,57.22,57.27,63900.0,43.0001,43.0001,42.9175,42.955,63900.0
2015-02-09 15:10:00,57.27,57.35,57.27,57.3,35100.0,42.955,43.0151,42.955,42.9776,35100.0
2015-02-09 15:15:00,57.3,57.3,57.18,57.22,192100.0,42.9776,42.9776,42.8875,42.9175,192100.0
2015-02-09 15:20:00,57.2,57.28,57.13,57.25,114800.0,42.9025,42.9626,42.85,42.94,114800.0
2015-02-09 15:25:00,57.25,57.28,57.22,57.27,75100.0,42.94,42.9626,42.9175,42.955,75100.0
2015-02-09 15:30:00,57.27,57.27,57.15,57.17,113200.0,42.955,42.955,42.865,42.88,113200.0
2015-02-09 15:35:00,57.17,57.33,57.1,57.32,180000.0,42.88,43.0001,42.8275,42.9926,180000.0
2015-02-09 15:40:00,57.32,57.43,57.3,57.36,89200.0,42.9926,43.0751,42.9776,43.0226,89200.0
2015-02-09 15:45:00,57.37,57.41,57.31,57.37,112700.0,43.0301,43.0601,42.9851,43.0301,112700.0
2015-02-09 15:50:00,57.37,57.38,57.31,57.33,114400.0,43.0301,43.0376,42.9851,43.0001,114400.0
2015-02-09 15:55:00,57.32,57.38,57.32,57.35,230200.0,42.9926,43.0376,42.9926,43.0151,230200.0
2015-02-10 09:30:00,57.55,57.8,57.5,57.51,136200.0,43.1651,43.3526,43.1276,43.1351,136200.0
2015-02-10 09:35:00,57.51,57.51,57.29,57.4,94400.0,43.1351,43.1351,42.9701,43.0526,94400.0
2015-02-10 09:40:00,57.4,57.4,57.25,57.26,45000.0,43.0526,43.0526,42.94,42.9475,45000.0
2015-02-10 09:45:00,57.26,57.37,57.25,57.35,50100.0,42.9475,43.0301,42.94,43.0151,50100.0
2015-02-10 09:50:00,57.36,57.38,57.17,57.22,82500.0,43.0226,43.0376,42.88,42.9175,82500.0
2015-02-10 09:55:00,57.21,57.23,57.08,57.1,58000.0,42.91,42.925,42.8125,42.8275,58000.0
2015-02-10 10:00:00,57.1,57.27,57.1,57.22,103600.0,42.8275,42.955,42.8275,42.9175,103600.0
2015-02-10 10:05:00,57.21,57.31,57.17,57.28,35600.0,42.91,42.9851,42.88,42.9626,35600.0
2015-02-10 10:10:00,57.28,57.37,57.27,57.35,45200.0,42.9626,43.0301,42.955,43.0151,45200.0
2015-02-10 10:15:00,57.36,57.43,57.26,57.27,40200.0,43.0226,43.0751,42.9475,42.955,40200.0
2015-02-10 10:20:00,57.27,57.28,57.22,57.22,34700.0,42.955,42.9626,42.9175,42.9175,34700.0
2015-02-10 10:25:00,57.22,57.24,57.16,57.16,38700.0,42.9175,42.9325,42.8725,42.8725,38700.0
2015-02-10 10:30:00,57.17,57.24,57.14,57.21,48600.0,42.88,42.9325,42.8575,42.91,48600.0
2015-02-10 10:35:00,57.21,57.23,57.15,57.16,40500.0,42.91,42.925,42.865,42.8725,40500.0
2015-02-10 10:40:00,57.16,57.21,57.12,57.12,47200.0,42.8725,42.91,42.8425,42.8425,47200.0
2015-02-10 10:45:00,57.12,57.14,57.02,57.1,64100.0,42.8425,42.8575,42.7675,42.8275,64100.0
2015-02-10 10:50:00,57.11,57.19,57.08,57.09,183500.0,42.835,42.895,42.8125,42.82,183500.0
2015-02-10 10:55:00,57.1,57.22,57.09,57.22,40900.0,42.8275,42.9175,42.82,42.9175,40900.0
2015-02-10 11:00:00,57.21,57.25,57.17,57.25,62400.0,42.91,42.94,42.88,42.94,62400.0
2015-02-10 11:05:00,57.25,57.31,57.22,57.31,57300.0,42.94,42.9851,42.9175,42.9851,57300.0
2015-02-10 11:10:00,57.31,57.38,57.28,57.29,47200.0,42.9851,43.0376,42.9626,42.9701,47200.0
2015-02-10 11:15:00,57.29,57.38,57.28,57.35,58200.0,42.9701,43.0376,42.9626,43.0151,58200.0
2015-02-10 11:20:00,57.34,57.38,57.33,57.34,35500.0,43.0076,43.0376,43.0001,43.0076,35500.0
2015-02-10 11:25:00,57.34,57.42,57.33,57.39,50300.0,43.0076,43.0676,43.0001,43.0451,50300.0
2015-02-10 11:30:00,57.4,57.46,57.39,57.45,73000.0,43.0526,43.0976,43.0451,43.0901,73000.0
2015-02-10 11:35:00,57.45,57.49,57.44,57.47,54500.0,43.0901,43.1201,43.0826,43.1051,54500.0
2015-02-10 11:40:00,57.47,57.51,57.46,57.46,45900.0,43.1051,43.1351,43.0976,43.0976,45900.0
2015-02-10 11:45:00,57.46,57.52,57.42,57.49,64500.0,43.0976,43.1426,43.0676,43.1201,64500.0
2015-02-10 11:50:00,57.5,57.5,57.41,57.47,72900.0,43.1276,43.1276,43.0601,43.1051,72900.0
2015-02-10 11:55:00,57.48,57.52,57.44,57.5,40000.0,43.1126,43.1426,43.0826,43.1276,40000.0
2015-02-10 12:00:00,57.5,57.52,57.46,57.47,39300.0,43.1276,43.1426,43.0976,43.1051,39300.0
2015-02-10 12:05:00,57.48,57.5,57.44,57.48,32100.0,43.1126,43.1276,43.0826,43.1126,32100.0
2015-02-10 12:10:00,57.48,57.51,57.43,57.44,58400.0,43.1126,43.1351,43.0751,43.0826,58400.0
2015-02-10 12:15:00,57.44,57.58,57.43,57.58,48300.0,43.0826,43.1876,43.0751,43.1876,48300.0
2015-02-10 12:20:00,57.57,57.67,57.56,57.66,63500.0,43.1801,43.2551,43.1726,43.2476,63500.0
2015-02-10 12:25:00,57.65,57.67,57.63,57.65,44800.0,43.2401,43.2551,43.2251,43.2401,44800.0
2015-02-10 12:30:00,57.64,57.65,57.58,57.59,60500.0,43.2326,43.2401,43.1876,43.1951,60500.0
2015-02-10 12:35:00,57.59,57.59,57.55,57.58,50900.0,43.1951,43.1951,43.1651,43.1876,50900.0
2015-02-10 12:40:00,57.58,57.62,57.56,57.59,41700.0,43.1876,43.2176,43.1726,43.1951,41700.0
2015-02-10 12:45:00,57.58,57.63,57.55,57.62,37100.0,43.1876,43.2251,43.1651,43.2176,37100.0
2015-02-10 12:50:00,57.61,57.61,57.5,57.51,34100.0,43.2101,43.2101,43.1276,43.1351,34100.0
2015-02-10 12:55:00,57.5,57.52,57.47,57.48,29300.0,43.1276,43.1426,43.1051,43.1126,29300.0
2015-02-10 13:00:00,57.48,57.55,57.48,57.52,42500.0,43.1126,43.1651,43.1126,43.1426,42500.0
2015-02-10 13:05:00,57.52,57.54,57.49,57.51,67900.0,43.1426,43.1576,43.1201,43.1351,67900.0
2015-02-10 13:10:00,57.51,57.55,57.51,57.53,50500.0,43.1351,43.1651,43.1351,43.1501,50500.0
2015-02-10 13:15:00,57.54,57.56,57.51,57.54,33400.0,43.1576,43.1726,43.1351,43.1576,33400.0
2015-02-10 13:20:00,57.53,57.54,57.45,57.48,45100.0,43.1501,43.1576,43.0901,43.1126,45100.0
2015-02-10 13:25:00,57.48,57.55,57.47,57.55,64800.0,43.1126,43.1651,43.1051,43.1651,64800.0
2015-02-10 13:30:00,57.55,57.59,57.53,57.56,48300.0,43.1651,43.1951,43.1501,43.1726,48300.0
2015-02-10 13:35:00,57.57,57.62,57.56,57.6,57200.0,43.1801,43.2176,43.1726,43.2026,57200.0
2015-02-10 13:40:00,57.6,57.61,57.52,57.53,48400.0,43.2026,43.2101,43.1426,43.1501,48400.0
2015-02-10 13:45:00,57.54,57.61,57.52,57.59,51400.0,43.1576,43.2101,43.1426,43.1951,51400.0
2015-02-10 13:50:00,57.59,57.66,57.56,57.62,114600.0,43.1951,43.2476,43.1726,43.2176,114600.0
2015-02-10 13:55:00,57.62,57.62,57.57,57.58,40500.0,43.2176,43.2176,43.1801,43.1876,40500.0
2015-02-10 14:00:00,57.57,57.6,57.57,57.59,32800.0,43.1801,43.2026,43.1801,43.1951,32800.0
2015-02-10 14:05:00,57.59,57.66,57.58,57.66,46200.0,43.1951,43.2476,43.1876,43.2476,46200.0
2015-02-10 14:10:00,57.66,57.69,57.52,57.53,105300.0,43.2476,43.2701,43.1426,43.1501,105300.0
2015-02-10 14:15:00,57.54,57.56,57.47,57.55,107400.0,43.1576,43.1726,43.1051,43.1651,107400.0
2015-02-10 14:20:00,57.56,57.65,57.54,57.65,66200.0,43.1726,43.2401,43.1576,43.2401,66200.0
2015-02-10 14:25:00,57.65,57.73,57.64,57.7,98500.0,43.2401,43.3001,43.2326,43.2776,98500.0
2015-02-10 14:30:00,57.71,57.81,57.68,57.8,61300.0,43.2851,43.3601,43.2626,43.3526,61300.0
2015-02-10 14:35:00,57.8,57.85,57.74,57.77,77900.0,43.3526,43.3901,43.3076,43.3301,77900.0
2015-02-10 14:40:00,57.77,57.78,57.68,57.69,62000.0,43.3301,43.3376,43.2626,43.2701,62000.0
2015-02-10 14:45:00,57.69,57.81,57.69,57.79,52200.0,43.2701,43.3601,43.2701,43.3451,52200.0
2015-02-10 14:50:00,57.78,57.82,57.78,57.81,40900.0,43.3376,43.3676,43.3376,43.3601,40900.0
2015-02-10 14:55:00,57.82,57.93,57.81,57.91,122100.0,43.3676,43.4501,43.3601,43.4351,122100.0
2015-02-10 15:00:00,57.91,57.91,57.81,57.82,60400.0,43.4351,43.4351,43.3601,43.3676,60400.0
2015-02-10 15:05:00,57.82,57.93,57.81,57.93,61600.0,43.3676,43.4501,43.3601,43.4501,61600.0
2015-02-10 15:10:00,57.94,57.97,57.91,57.96,68200.0,43.4576,43.4801,43.4351,43.4726,68200.0
2015-02-10 15:15:00,57.97,58.03,57.94,58.02,114400.0,43.4801,43.5251,43.4576,43.5176,114400.0
2015-02-10 15:20:00,58.02,58.05,57.94,57.99,139500.0,43.5176,43.5401,43.4576,43.4951,139500.0
2015-02-10 15:25:00,58.0,58.09,57.95,58.07,120900.0,43.5026,43.5701,43.4651,43.5551,120900.0
2015-02-10 15:30:00,58.08,58.12,58.06,58.1,91900.0,43.5626,43.5926,43.5476,43.5776,91900.0
2015-02-10 15:35:00,58.1,58.12,58.01,58.07,95600.0,43.5776,43.5926,43.5101,43.5551,95600.0
2015-02-10 15:40:00,58.06,58.07,57.99,58.02,144100.0,43.5476,43.5551,43.4951,43.5176,144100.0
2015-02-10 15:45:00,58.02,58.03,57.93,58.02,162000.0,43.5176,43.5251,43.4501,43.5176,162000.0
2015-02-10 15:50:00,58.02,58.09,58.0,58.09,173800.0,43.5176,43.5701,43.5026,43.5701,173800.0
2015-02-10 15:55:00,58.08,58.13,58.0,58.04,274600.0,43.5626,43.6001,43.5026,43.5326,274600.0
2015-02-11 09:30:00,57.82,57.82,57.6,57.7,83200.0,43.7209,43.7209,43.5545,43.6302,83200.0
2015-02-11 09:35:00,57.7,57.76,57.54,57.54,44400.0,43.6302,43.6755,43.5092,43.5092,44400.0
2015-02-11 09:40:00,57.53,57.57,57.46,57.54,26500.0,43.5016,43.5319,43.4487,43.5092,26500.0
2015-02-11 09:45:00,57.55,57.56,57.44,57.46,33500.0,43.5167,43.5243,43.4336,43.4487,33500.0
2015-02-11 09:50:00,57.46,57.46,57.33,57.37,23700.0,43.4487,43.4487,43.3504,43.3806,23700.0
2015-02-11 09:55:00,57.36,57.45,57.28,57.45,58700.0,43.3731,43.4411,43.3126,43.4411,58700.0
2015-02-11 10:00:00,57.45,57.55,57.42,57.51,64600.0,43.4411,43.5167,43.4184,43.4865,64600.0
2015-02-11 10:05:00,57.5,57.59,57.46,57.48,51000.0,43.4789,43.547,43.4487,43.4638,51000.0
2015-02-11 10:10:00,57.47,57.48,57.41,57.48,26700.0,43.4562,43.4638,43.4109,43.4638,26700.0
2015-02-11 10:15:00,57.48,57.52,57.36,57.38,22100.0,43.4638,43.494,43.3731,43.3882,22100.0
2015-02-11 10:20:00,57.38,57.39,57.3,57.31,28900.0,43.3882,43.3957,43.3277,43.3353,28900.0
2015-02-11 10:25:00,57.29,57.3,57.24,57.27,25000.0,43.3201,43.3277,43.2823,43.305,25000.0
2015-02-11 10:30:00,57.27,57.29,57.19,57.25,27000.0,43.305,43.3201,43.2445,43.2899,27000.0
2015-02-11 10:35:00,57.25,57.34,57.25,57.31,31300.0,43.2899,43.3579,43.2899,43.3353,31300.0
2015-02-11 10:40:00,57.3,57.37,57.26,57.27,29500.0,43.3277,43.3806,43.2974,43.305,29500.0
2015-02-11 10:45:00,57.28,57.32,57.24,57.31,26200.0,43.3126,43.3428,43.2823,43.3353,26200.0
2015-02-11 10:50:00,57.31,57.39,57.3,57.36,32200.0,43.3353,43.3957,43.3277,43.3731,32200.0
2015-02-11 10:55:00,57.37,57.39,57.34,57.38,26900.0,43.3806,43.3957,43.3579,43.3882,26900.0
2015-02-11 11:00:00,57.38,57.57,57.37,57.56,66500.0,43.3882,43.5319,43.3806,43.5243,66500.0
2015-02-11 11:05:00,57.56,57.6,57.56,57.58,40800.0,43.5243,43.5545,43.5243,43.5394,40800.0
2015-02-11 11:10:00,57.59,57.6,57.57,57.59,47400.0,43.547,43.5545,43.5319,43.547,47400.0
2015-02-11 11:15:00,57.59,57.59,57.55,57.57,46500.0,43.547,43.547,43.5167,43.5319,46500.0
2015-02-11 11:20:00,57.57,57.6,57.53,57.6,40700.0,43.5319,43.5545,43.5016,43.5545,40700.0
2015-02-11 11:25:00,57.59,57.6,57.55,57.56,43100.0,43.547,43.5545,43.5167,43.5243,43100.0
2015-02-11 11:30:00,57.56,57.57,57.5,57.57,53100.0,43.5243,43.5319,43.4789,43.5319,53100.0
2015-02-11 11:35:00,57.57,57.62,57.56,57.62,24900.0,43.5319,43.5697,43.5243,43.5697,24900.0
2015-02-11 11:40:00,57.61,57.64,57.56,57.62,39500.0,43.5621,43.5848,43.5243,43.5697,39500.0
2015-02-11 11:45:00,57.61,57.64,57.6,57.61,21400.0,43.5621,43.5848,43.5545,43.5621,21400.0
2015-02-11 11:50:00,57.62,57.64,57.6,57.63,26300.0,43.5697,43.5848,43.5545,43.5772,26300.0
2015-02-11 11:55:00,57.63,57.69,57.63,57.66,26000.0,43.5772,43.6226,43.5772,43.5999,26000.0
2015-02-11 12:00:00,57.66,57.66,57.6,57.63,36500.0,43.5999,43.5999,43.5545,43.5772,36500.0
2015-02-11 12:05:00,57.64,57.68,57.64,57.67,15500.0,43.5848,43.615,43.5848,43.6075,15500.0
2015-02-11 12:10:00,57.66,57.7,57.64,57.69,23100.0,43.5999,43.6302,43.5848,43.6226,23100.0
2015-02-11 12:15:00,57.69,57.73,57.66,57.72,25200.0,43.6226,43.6528,43.5999,43.6453,25200.0
2015-02-11 12:20:00,57.72,57.76,57.71,57.76,34900.0,43.6453,43.6755,43.6377,43.6755,34900.0
2015-02-11 12:25:00,57.76,57.77,57.73,57.74,21800.0,43.6755,43.6831,43.6528,43.6604,21800.0
2015-02-11 12:30:00,57.74,57.79,57.73,57.78,38100.0,43.6604,43.6982,43.6528,43.6906,38100.0
2015-02-11 12:35:00,57.77,57.78,57.74,57.76,25900.0,43.6831,43.6906,43.6604,43.6755,25900.0
2015-02-11 12:40:00,57.75,57.75,57.62,57.63,43700.0,43.668,43.668,43.5697,43.5772,43700.0
2015-02-11 12:45:00,57.63,57.68,57.63,57.67,15900.0,43.5772,43.615,43.5772,43.6075,15900.0
2015-02-11 12:50:00,57.67,57.7,57.66,57.69,30500.0,43.6075,43.6302,43.5999,43.6226,30500.0
2015-02-11 12:55:00,57.68,57.68,57.61,57.62,27700.0,43.615,43.615,43.5621,43.5697,27700.0
2015-02-11 13:00:00,57.62,57.68,57.62,57.66,28800.0,43.5697,43.615,43.5697,43.5999,28800.0
2015-02-11 13:05:00,57.66,57.66,57.53,57.54,30300.0,43.5999,43.5999,43.5016,43.5092,30300.0
2015-02-11 13:10:00,57.54,57.59,57.49,57.5,28400.0,43.5092,43.547,43.4714,43.4789,28400.0
2015-02-11 13:15:00,57.5,57.58,57.49,57.5,152200.0,43.4789,43.5394,43.4714,43.4789,152200.0
2015-02-11 13:20:00,57.49,57.53,57.45,57.51,38200.0,43.4714,43.5016,43.4411,43.4865,38200.0
2015-02-11 13:25:00,57.51,57.53,57.49,57.52,27400.0,43.4865,43.5016,43.4714,43.494,27400.0
2015-02-11 13:30:00,57.53,57.54,57.44,57.53,52400.0,43.5016,43.5092,43.4336,43.5016,52400.0
2015-02-11 13:35:00,57.52,57.54,57.5,57.51,35400.0,43.494,43.5092,43.4789,43.4865,35400.0
2015-02-11 13:40:00,57.51,57.56,57.5,57.52,25600.0,43.4865,43.5243,43.4789,43.494,25600.0
2015-02-11 13:45:00,57.51,57.52,57.47,57.48,21600.0,43.4865,43.494,43.4562,43.4638,21600.0
2015-02-11 13:50:00,57.48,57.5,57.45,57.47,23300.0,43.4638,43.4789,43.4411,43.4562,23300.0
2015-02-11 13:55:00,57.46,57.67,57.43,57.64,34300.0,43.4487,43.6075,43.426,43.5848,34300.0
2015-02-11 14:00:00,57.63,57.67,57.57,57.62,35400.0,43.5772,43.6075,43.5319,43.5697,35400.0
2015-02-11 14:05:00,57.64,57.65,57.6,57.64,41000.0,43.5848,43.5923,43.5545,43.5848,41000.0
2015-02-11 14:10:00,57.64,57.71,57.63,57.67,55900.0,43.5848,43.6377,43.5772,43.6075,55900.0
2015-02-11 14:15:00,57.67,57.71,57.64,57.68,38500.0,43.6075,43.6377,43.5848,43.615,38500.0
2015-02-11 14:20:00,57.68,57.71,57.64,57.68,39900.0,43.615,43.6377,43.5848,43.615,39900.0
2015-02-11 14:25:00,57.69,57.69,57.54,57.58,76700.0,43.6226,43.6226,43.5092,43.5394,76700.0
2015-02-11 14:30:00,57.58,57.68,57.57,57.68,24000.0,43.5394,43.615,43.5319,43.615,24000.0
2015-02-11 14:35:00,57.67,57.7,57.66,57.68,29100.0,43.6075,43.6302,43.5999,43.615,29100.0
2015-02-11 14:40:00,57.69,57.72,57.67,57.69,30500.0,43.6226,43.6453,43.6075,43.6226,30500.0
2015-02-11 14:45:00,57.7,57.71,57.65,57.67,38200.0,43.6302,43.6377,43.5923,43.6075,38200.0
2015-02-11 14:50:00,57.67,57.7,57.66,57.69,32200.0,43.6075,43.6302,43.5999,43.6226,32200.0
2015-02-11 14:55:00,57.69,57.7,57.6,57.62,50700.0,43.6226,43.6302,43.5545,43.5697,50700.0
2015-02-11 15:00:00,57.63,57.68,57.62,57.65,41100.0,43.5772,43.615,43.5697,43.5923,41100.0
2015-02-11 15:05:00,57.66,57.69,57.65,57.69,49200.0,43.5999,43.6226,43.5923,43.6226,49200.0
2015-02-11 15:10:00,57.68,57.71,57.66,57.7,56800.0,43.615,43.6377,43.5999,43.6302,56800.0
2015-02-11 15:15:00,57.69,57.75,57.67,57.74,78800.0,43.6226,43.668,43.6075,43.6604,78800.0
2015-02-11 15:20:00,57.73,57.83,57.72,57.83,62300.0,43.6528,43.7285,43.6453,43.7285,62300.0
2015-02-11 15:25:00,57.83,57.96,57.83,57.89,96900.0,43.7285,43.8268,43.7285,43.7738,96900.0
2015-02-11 15:30:00,57.9,57.93,57.75,57.78,120100.0,43.7814,43.8041,43.668,43.6906,120100.0
2015-02-11 15:35:00,57.77,57.86,57.77,57.84,79500.0,43.6831,43.7511,43.6831,43.736,79500.0
2015-02-11 15:40:00,57.84,57.91,57.77,57.79,101100.0,43.736,43.7889,43.6831,43.6982,101100.0
2015-02-11 15:45:00,57.79,57.8,57.64,57.66,102800.0,43.6982,43.7058,43.5848,43.5999,102800.0
2015-02-11 15:50:00,57.67,57.69,57.62,57.62,126900.0,43.6075,43.6226,43.5697,43.5697,126900.0
2015-02-11 15:55:00,57.62,57.71,57.61,57.69,223300.0,43.5697,43.6377,43.5621,43.6226,223300.0
2015-02-12 09:30:00,57.68,57.98,57.58,57.85,126300.0,43.615,43.8419,43.5394,43.7436,126300.0
2015-02-12 09:35:00,57.92,58.09,57.87,58.08,97800.0,43.7965,43.9251,43.7587,43.9175,97800.0
2015-02-12 09:40:00,58.08,58.14,58.03,58.08,80300.0,43.9175,43.9629,43.8797,43.9175,80300.0
2015-02-12 09:45:00,58.1,58.34,58.09,58.32,53700.0,43.9326,44.1141,43.9251,44.099,53700.0
2015-02-12 09:50:00,58.34,58.35,58.25,58.3,46400.0,44.1141,44.1217,44.046,44.0838,46400.0
2015-02-12 09:55:00,58.31,58.35,58.14,58.15,38500.0,44.0914,44.1217,43.9629,43.9704,38500.0
2015-02-12 10:00:00,58.15,58.15,58.06,58.12,36300.0,43.9704,43.9704,43.9024,43.9477,36300.0
2015-02-12 10:05:00,58.11,58.26,58.09,58.26,28400.0,43.9402,44.0536,43.9251,44.0536,28400.0
2015-02-12 10:10:00,58.27,58.32,58.24,58.25,43200.0,44.0612,44.099,44.0385,44.046,43200.0
2015-02-12 10:15:00,58.26,58.3,58.24,58.26,42200.0,44.0536,44.0838,44.0385,44.0536,42200.0
2015-02-12 10:20:00,58.26,58.29,58.18,58.21,38400.0,44.0536,44.0763,43.9931,44.0158,38400.0
2015-02-12 10:25:00,58.21,58.21,58.07,58.07,47800.0,44.0158,44.0158,43.9099,43.9099,47800.0
2015-02-12 10:30:00,58.07,58.09,58.03,58.08,40900.0,43.9099,43.9251,43.8797,43.9175,40900.0
2015-02-12 10:35:00,58.07,58.13,58.05,58.13,31400.0,43.9099,43.9553,43.8948,43.9553,31400.0
2015-02-12 10:40:00,58.13,58.17,58.1,58.15,27600.0,43.9553,43.9855,43.9326,43.9704,27600.0
2015-02-12 10:45:00,58.15,58.18,58.0,58.01,46100.0,43.9704,43.9931,43.857,43.8646,46100.0
2015-02-12 10:50:00,58.01,58.04,57.98,57.99,49400.0,43.8646,43.8872,43.8419,43.8494,49400.0
2015-02-12 10:55:00,57.99,58.1,57.99,58.04,50000.0,43.8494,43.9326,43.8494,43.8872,50000.0
2015-02-12 11:00:00,58.04,58.12,58.04,58.09,44800.0,43.8872,43.9477,43.8872,43.9251,44800.0
2015-02-12 11:05:00,58.1,58.1,57.97,58.02,47100.0,43.9326,43.9326,43.8343,43.8721,47100.0
2015-02-12 11:10:00,58.01,58.09,58.0,58.07,25800.0,43.8646,43.9251,43.857,43.9099,25800.0
2015-02-12 11:15:00,58.06,58.06,57.93,57.99,45700.0,43.9024,43.9024,43.8041,43.8494,45700.0
2015-02-12 11:20:00,57.98,58.0,57.86,57.93,46500.0,43.8419,43.857,43.7511,43.8041,46500.0
2015-02-12 11:25:00,57.94,58.0,57.94,57.95,29100.0,43.8116,43.857,43.8116,43.8192,29100.0
2015-02-12 11:30:00,57.96,58.11,57.95,58.11,31000.0,43.8268,43.9402,43.8192,43.9402,31000.0
2015-02-12 11:35:00,58.11,58.27,58.1,58.22,105100.0,43.9402,44.0612,43.9326,44.0234,105100.0
2015-02-12 11:40:00,58.2,58.22,58.17,58.2,22800.0,44.0082,44.0234,43.9855,44.0082,22800.0
2015-02-12 11:45:00,58.19,58.29,58.19,58.27,43900.0,44.0007,44.0763,44.0007,44.0612,43900.0
2015-02-12 11:50:00,58.27,58.27,58.22,58.23,43800.0,44.0612,44.0612,44.0234,44.0309,43800.0
2015-02-12 11:55:00,58.24,58.28,58.22,58.25,34500.0,44.0385,44.0687,44.0234,44.046,34500.0
2015-02-12 12:00:00,58.25,58.26,58.22,58.24,34600.0,44.046,44.0536,44.0234,44.0385,34600.0
2015-02-12 12:05:00,58.24,58.25,58.22,58.25,23500.0,44.0385,44.046,44.0234,44.046,23500.0
2015-02-12 12:10:00,58.25,58.33,58.24,58.32,25800.0,44.046,44.1065,44.0385,44.099,25800.0
2015-02-12 12:15:00,58.33,58.38,58.31,58.37,39800.0,44.1065,44.1443,44.0914,44.1368,39800.0
2015-02-12 12:20:00,58.37,58.4,58.35,58.37,48200.0,44.1368,44.1595,44.1217,44.1368,48200.0
2015-02-12 12:25:00,58.38,58.48,58.37,58.48,62400.0,44.1443,44.22,44.1368,44.22,62400.0
2015-02-12 12:30:00,58.48,58.53,58.45,58.48,79700.0,44.22,44.2578,44.1973,44.22,79700.0
2015-02-12 12:35:00,58.47,58.51,58.46,58.49,42300.0,44.2124,44.2426,44.2048,44.2275,42300.0
2015-02-12 12:40:00,58.49,58.5,58.4,58.4,31700.0,44.2275,44.2351,44.1595,44.1595,31700.0
2015-02-12 12:45:00,58.39,58.43,58.36,58.43,29500.0,44.1519,44.1821,44.1292,44.1821,29500.0
2015-02-12 12:50:00,58.42,58.48,58.41,58.48,29800.0,44.1746,44.22,44.167,44.22,29800.0
2015-02-12 12:55:00,58.49,58.55,58.48,58.55,37800.0,44.2275,44.2729,44.22,44.2729,37800.0
2015-02-12 13:00:00,58.55,58.56,58.52,58.54,56100.0,44.2729,44.2804,44.2502,44.2653,56100.0
2015-02-12 13:05:00,58.54,58.55,58.48,58.49,46200.0,44.2653,44.2729,44.22,44.2275,46200.0
2015-02-12 13:10:00,58.5,58.58,58.5,58.58,31700.0,44.2351,44.2956,44.2351,44.2956,31700.0
2015-02-12 13:15:00,58.58,58.63,58.55,58.55,27300.0,44.2956,44.3334,44.2729,44.2729,27300.0
2015-02-12 13:20:00,58.54,58.61,58.51,58.56,39400.0,44.2653,44.3183,44.2426,44.2804,39400.0
2015-02-12 13:25:00,58.55,58.63,58.53,58.61,27400.0,44.2729,44.3334,44.2578,44.3183,27400.0
2015-02-12 13:30:00,58.6,58.63,58.56,58.62,32900.0,44.3107,44.3334,44.2804,44.3258,32900.0
2015-02-12 13:35:00,58.63,58.63,58.55,58.59,33900.0,44.3334,44.3334,44.2729,44.3031,33900.0
2015-02-12 13:40:00,58.59,58.6,58.54,58.58,38300.0,44.3031,44.3107,44.2653,44.2956,38300.0
2015-02-12 13:45:00,58.56,58.56,58.47,58.51,55500.0,44.2804,44.2804,44.2124,44.2426,55500.0
2015-02-12 13:50:00,58.5,58.52,58.48,58.52,25900.0,44.2351,44.2502,44.22,44.2502,25900.0
2015-02-12 13:55:00,58.52,58.52,58.47,58.5,20700.0,44.2502,44.2502,44.2124,44.2351,20700.0
2015-02-12 14:00:00,58.5,58.52,58.41,58.42,34200.0,44.2351,44.2502,44.167,44.1746,34200.0
2015-02-12 14:05:00,58.42,58.51,58.4,58.5,39800.0,44.1746,44.2426,44.1595,44.2351,39800.0
2015-02-12 14:10:00,58.49,58.52,58.47,58.51,35200.0,44.2275,44.2502,44.2124,44.2426,35200.0
2015-02-12 14:15:00,58.51,58.52,58.47,58.51,34300.0,44.2426,44.2502,44.2124,44.2426,34300.0
2015-02-12 14:20:00,58.51,58.51,58.45,58.46,29600.0,44.2426,44.2426,44.1973,44.2048,29600.0
2015-02-12 14:25:00,58.46,58.46,58.43,58.45,64500.0,44.2048,44.2048,44.1821,44.1973,64500.0
2015-02-12 14:30:00,58.45,58.45,58.39,58.4,73400.0,44.1973,44.1973,44.1519,44.1595,73400.0
2015-02-12 14:35:00,58.4,58.46,58.39,58.45,56000.0,44.1595,44.2048,44.1519,44.1973,56000.0
2015-02-12 14:40:00,58.45,58.49,58.44,58.48,56500.0,44.1973,44.2275,44.1897,44.22,56500.0
2015-02-12 14:45:00,58.47,58.47,58.43,58.46,47400.0,44.2124,44.2124,44.1821,44.2048,47400.0
2015-02-12 14:50:00,58.46,58.53,58.43,58.52,49000.0,44.2048,44.2578,44.1821,44.2502,49000.0
2015-02-12 14:55:00,58.52,58.59,58.51,58.55,32700.0,44.2502,44.3031,44.2426,44.2729,32700.0
2015-02-12 15:00:00,58.56,58.57,58.5,58.5,46400.0,44.2804,44.288,44.2351,44.2351,46400.0
2015-02-12 15:05:00,58.51,58.53,58.5,58.51,45800.0,44.2426,44.2578,44.2351,44.2426,45800.0
2015-02-12 15:10:00,58.51,58.54,58.49,58.53,38400.0,44.2426,44.2653,44.2275,44.2578,38400.0
2015-02-12 15:15:00,58.53,58.55,58.49,58.53,52300.0,44.2578,44.2729,44.2275,44.2578,52300.0
2015-02-12 15:20:00,58.54,58.55,58.49,58.55,52000.0,44.2653,44.2729,44.2275,44.2729,52000.0
2015-02-12 15:25:00,58.54,58.55,58.49,58.53,68600.0,44.2653,44.2729,44.2275,44.2578,68600.0
2015-02-12 15:30:00,58.52,58.53,58.44,58.49,79000.0,44.2502,44.2578,44.1897,44.2275,79000.0
2015-02-12 15:35:00,58.5,58.52,58.46,58.48,77500.0,44.2351,44.2502,44.2048,44.22,77500.0
2015-02-12 15:40:00,58.48,58.58,58.48,58.56,103200.0,44.22,44.2956,44.22,44.2804,103200.0
2015-02-12 15:45:00,58.56,58.65,58.55,58.64,139000.0,44.2804,44.3485,44.2729,44.3409,139000.0
2015-02-12 15:50:00,58.64,58.67,58.58,58.58,175400.0,44.3409,44.3636,44.2956,44.2956,175400.0
2015-02-12 15:55:00,58.59,58.64,58.56,58.59,226200.0,44.3031,44.3409,44.2804,44.3031,226200.0
2015-02-13 09:30:00,58.68,58.92,58.68,58.87,71700.0,44.3712,44.5527,44.3712,44.5149,71700.0
2015-02-13 09:35:00,58.87,59.12,58.87,59.1,106100.0,44.5149,44.7039,44.5149,44.6888,106100.0
2015-02-13 09:40:00,59.09,59.1,59.02,59.03,35600.0,44.6812,44.6888,44.6283,44.6358,35600.0
2015-02-13 09:45:00,59.04,59.24,59.03,59.2,43900.0,44.6434,44.7946,44.6358,44.7644,43900.0
2015-02-13 09:50:00,59.21,59.25,59.08,59.21,39700.0,44.7719,44.8022,44.6736,44.7719,39700.0
2015-02-13 09:55:00,59.23,59.32,59.21,59.29,26900.0,44.7871,44.8551,44.7719,44.8324,26900.0
2015-02-13 10:00:00,59.29,59.29,59.16,59.2,51600.0,44.8324,44.8324,44.7341,44.7644,51600.0
2015-02-13 10:05:00,59.2,59.22,59.1,59.1,31600.0,44.7644,44.7795,44.6888,44.6888,31600.0
2015-02-13 10:10:00,59.09,59.1,59.03,59.04,34400.0,44.6812,44.6888,44.6358,44.6434,34400.0
2015-02-13 10:15:00,59.04,59.05,58.97,58.97,52100.0,44.6434,44.651,44.5905,44.5905,52100.0
2015-02-13 10:20:00,58.96,58.98,58.89,58.94,36700.0,44.5829,44.598,44.53,44.5678,36700.0
2015-02-13 10:25:00,58.94,59.11,58.94,59.1,46600.0,44.5678,44.6963,44.5678,44.6888,46600.0
2015-02-13 10:30:00,59.1,59.12,59.02,59.03,43400.0,44.6888,44.7039,44.6283,44.6358,43400.0
2015-02-13 10:35:00,59.02,59.04,58.98,59.02,47800.0,44.6283,44.6434,44.598,44.6283,47800.0
2015-02-13 10:40:00,59.02,59.08,59.0,59.03,49700.0,44.6283,44.6736,44.6132,44.6358,49700.0
2015-02-13 10:45:00,59.04,59.05,58.97,58.98,33600.0,44.6434,44.651,44.5905,44.598,33600.0
2015-02-13 10:50:00,58.98,59.0,58.96,58.97,32900.0,44.598,44.6132,44.5829,44.5905,32900.0
2015-02-13 10:55:00,58.97,59.03,58.97,59.0,32100.0,44.5905,44.6358,44.5905,44.6132,32100.0
2015-02-13 11:00:00,59.01,59.15,59.01,59.13,105300.0,44.6207,44.7266,44.6207,44.7115,105300.0
2015-02-13 11:05:00,59.13,59.13,59.04,59.04,42600.0,44.7115,44.7115,44.6434,44.6434,42600.0
2015-02-13 11:10:00,59.05,59.05,59.01,59.02,30700.0,44.651,44.651,44.6207,44.6283,30700.0
2015-02-13 11:15:00,59.02,59.03,58.96,58.99,43100.0,44.6283,44.6358,44.5829,44.6056,43100.0
2015-02-13 11:20:00,58.98,58.99,58.85,58.87,45400.0,44.598,44.6056,44.4997,44.5149,45400.0
2015-02-13 11:25:00,58.87,58.93,58.86,58.92,22300.0,44.5149,44.5602,44.5073,44.5527,22300.0
2015-02-13 11:30:00,58.93,58.94,58.89,58.93,32100.0,44.5602,44.5678,44.53,44.5602,32100.0
2015-02-13 11:35:00,58.92,58.99,58.9,58.99,19300.0,44.5527,44.6056,44.5375,44.6056,19300.0
2015-02-13 11:40:00,58.99,59.07,58.97,59.06,37800.0,44.6056,44.6661,44.5905,44.6585,37800.0
2015-02-13 11:45:00,59.06,59.07,59.04,59.05,65000.0,44.6585,44.6661,44.6434,44.651,65000.0
2015-02-13 11:50:00,59.05,59.08,58.99,59.04,99600.0,44.651,44.6736,44.6056,44.6434,99600.0
2015-02-13 11:55:00,59.03,59.07,59.03,59.03,52600.0,44.6358,44.6661,44.6358,44.6358,52600.0
2015-02-13 12:00:00,59.03,59.05,59.01,59.02,20900.0,44.6358,44.651,44.6207,44.6283,20900.0
2015-02-13 12:05:00,59.02,59.02,58.96,58.99,24200.0,44.6283,44.6283,44.5829,44.6056,24200.0
2015-02-13 12:10:00,59.0,59.0,58.94,58.95,14800.0,44.6132,44.6132,44.5678,44.5753,14800.0
2015-02-13 12:15:00,58.95,58.96,58.85,58.85,22400.0,44.5753,44.5829,44.4997,44.4997,22400.0
2015-02-13 12:20:00,58.86,58.87,58.84,58.85,22800.0,44.5073,44.5149,44.4922,44.4997,22800.0
2015-02-13 12:25:00,58.85,58.85,58.79,58.79,22000.0,44.4997,44.4997,44.4544,44.4544,22000.0
2015-02-13 12:30:00,58.78,58.87,58.77,58.85,16600.0,44.4468,44.5149,44.4392,44.4997,16600.0
2015-02-13 12:35:00,58.86,58.89,58.82,58.88,21500.0,44.5073,44.53,44.477,44.5224,21500.0
2015-02-13 12:40:00,58.89,58.91,58.87,58.89,16800.0,44.53,44.5451,44.5149,44.53,16800.0
2015-02-13 12:45:00,58.9,58.9,58.77,58.77,23100.0,44.5375,44.5375,44.4392,44.4392,23100.0
2015-02-13 12:50:00,58.78,58.86,58.77,58.79,16700.0,44.4468,44.5073,44.4392,44.4544,16700.0
2015-02-13 12:55:00,58.8,58.84,58.78,58.79,14300.0,44.4619,44.4922,44.4468,44.4544,14300.0
2015-02-13 13:00:00,58.78,58.85,58.78,58.8,22600.0,44.4468,44.4997,44.4468,44.4619,22600.0
2015-02-13 13:05:00,58.8,58.85,58.78,58.84,29500.0,44.4619,44.4997,44.4468,44.4922,29500.0
2015-02-13 13:10:00,58.84,58.87,58.83,58.85,13800.0,44.4922,44.5149,44.4846,44.4997,13800.0
2015-02-13 13:15:00,58.85,58.87,58.82,58.85,24500.0,44.4997,44.5149,44.477,44.4997,24500.0
2015-02-13 13:20:00,58.86,58.87,58.83,58.83,22900.0,44.5073,44.5149,44.4846,44.4846,22900.0
2015-02-13 13:25:00,58.84,58.84,58.74,58.78,31800.0,44.4922,44.4922,44.4166,44.4468,31800.0
2015-02-13 13:30:00,58.77,58.77,58.69,58.72,26600.0,44.4392,44.4392,44.3787,44.4014,26600.0
2015-02-13 13:35:00,58.72,58.73,58.6,58.69,24400.0,44.4014,44.409,44.3107,44.3787,24400.0
2015-02-13 13:40:00,58.69,58.72,58.64,58.67,23900.0,44.3787,44.4014,44.3409,44.3636,23900.0
2015-02-13 13:45:00,58.67,58.71,58.64,58.7,23500.0,44.3636,44.3939,44.3409,44.3863,23500.0
2015-02-13 13:50:00,58.7,58.77,58.7,58.76,17400.0,44.3863,44.4392,44.3863,44.4317,17400.0
2015-02-13 13:55:00,58.77,58.78,58.69,58.69,24100.0,44.4392,44.4468,44.3787,44.3787,24100.0
2015-02-13 14:00:00,58.68,58.72,58.67,58.68,23200.0,44.3712,44.4014,44.3636,44.3712,23200.0
2015-02-13 14:05:00,58.68,58.72,58.68,58.69,41900.0,44.3712,44.4014,44.3712,44.3787,41900.0
2015-02-13 14:10:00,58.7,58.76,58.65,58.69,28800.0,44.3863,44.4317,44.3485,44.3787,28800.0
2015-02-13 14:15:00,58.68,58.75,58.68,58.72,19700.0,44.3712,44.4241,44.3712,44.4014,19700.0
2015-02-13 14:20:00,58.72,58.73,58.68,58.68,23500.0,44.4014,44.409,44.3712,44.3712,23500.0
2015-02-13 14:25:00,58.69,58.75,58.68,58.74,28800.0,44.3787,44.4241,44.3712,44.4166,28800.0
2015-02-13 14:30:00,58.74,58.75,58.67,58.68,26900.0,44.4166,44.4241,44.3636,44.3712,26900.0
2015-02-13 14:35:00,58.69,58.7,58.6,58.61,29400.0,44.3787,44.3863,44.3107,44.3183,29400.0
2015-02-13 14:40:00,58.61,58.63,58.55,58.55,94500.0,44.3183,44.3334,44.2729,44.2729,94500.0
2015-02-13 14:45:00,58.55,58.65,58.55,58.65,48300.0,44.2729,44.3485,44.2729,44.3485,48300.0
2015-02-13 14:50:00,58.64,58.64,58.55,58.58,41000.0,44.3409,44.3409,44.2729,44.2956,41000.0
2015-02-13 14:55:00,58.59,58.62,58.57,58.62,63600.0,44.3031,44.3258,44.288,44.3258,63600.0
2015-02-13 15:00:00,58.62,58.65,58.59,58.64,52400.0,44.3258,44.3485,44.3031,44.3409,52400.0
2015-02-13 15:05:00,58.64,58.71,58.64,58.66,76500.0,44.3409,44.3939,44.3409,44.3561,76500.0
2015-02-13 15:10:00,58.65,58.68,58.64,58.68,55700.0,44.3485,44.3712,44.3409,44.3712,55700.0
2015-02-13 15:15:00,58.67,58.72,58.63,58.71,54100.0,44.3636,44.4014,44.3334,44.3939,54100.0
2015-02-13 15:20:00,58.71,58.71,58.66,58.69,45400.0,44.3939,44.3939,44.3561,44.3787,45400.0
2015-02-13 15:25:00,58.69,58.73,58.67,58.73,46100.0,44.3787,44.409,44.3636,44.409,46100.0
2015-02-13 15:30:00,58.73,58.76,58.66,58.67,81500.0,44.409,44.4317,44.3561,44.3636,81500.0
2015-02-13 15:35:00,58.67,58.71,58.66,58.69,81600.0,44.3636,44.3939,44.3561,44.3787,81600.0
2015-02-13 15:40:00,58.68,58.72,58.65,58.69,54600.0,44.3712,44.4014,44.3485,44.3787,54600.0
2015-02-13 15:45:00,58.69,58.72,58.66,58.71,87700.0,44.3787,44.4014,44.3561,44.3939,87700.0
2015-02-13 15:50:00,58.72,58.73,58.68,58.72,109800.0,44.4014,44.409,44.3712,44.4014,109800.0
2015-02-13 15:55:00,58.72,58.72,58.68,58.69,156300.0,44.4014,44.4014,44.3712,44.3787,156300.0
2015-02-17 09:30:00,58.59,58.6,58.33,58.52,97500.0,44.3031,44.3107,44.1065,44.2502,97500.0
2015-02-17 09:35:00,58.49,58.49,58.33,58.33,38800.0,44.2275,44.2275,44.1065,44.1065,38800.0
2015-02-17 09:40:00,58.34,58.43,58.3,58.39,21600.0,44.1141,44.1821,44.0838,44.1519,21600.0
2015-02-17 09:45:00,58.38,58.38,58.28,58.28,28100.0,44.1443,44.1443,44.0687,44.0687,28100.0
2015-02-17 09:50:00,58.28,58.3,58.24,58.28,16800.0,44.0687,44.0838,44.0385,44.0687,16800.0
2015-02-17 09:55:00,58.28,58.34,58.26,58.34,20300.0,44.0687,44.1141,44.0536,44.1141,20300.0
2015-02-17 10:00:00,58.34,58.36,58.25,58.34,19400.0,44.1141,44.1292,44.046,44.1141,19400.0
2015-02-17 10:05:00,58.34,58.47,58.32,58.36,35200.0,44.1141,44.2124,44.099,44.1292,35200.0
2015-02-17 10:10:00,58.36,58.39,58.35,58.37,27800.0,44.1292,44.1519,44.1217,44.1368,27800.0
2015-02-17 10:15:00,58.38,58.39,58.26,58.27,36700.0,44.1443,44.1519,44.0536,44.0612,36700.0
2015-02-17 10:20:00,58.26,58.28,58.23,58.27,21600.0,44.0536,44.0687,44.0309,44.0612,21600.0
2015-02-17 10:25:00,58.26,58.26,58.2,58.26,23900.0,44.0536,44.0536,44.0082,44.0536,23900.0
2015-02-17 10:30:00,58.26,58.3,58.24,58.27,22100.0,44.0536,44.0838,44.0385,44.0612,22100.0
2015-02-17 10:35:00,58.27,58.32,58.23,58.24,33300.0,44.0612,44.099,44.0309,44.0385,33300.0
2015-02-17 10:40:00,58.23,58.26,58.22,58.24,24200.0,44.0309,44.0536,44.0234,44.0385,24200.0
2015-02-17 10:45:00,58.25,58.26,58.17,58.24,22300.0,44.046,44.0536,43.9855,44.0385,22300.0
2015-02-17 10:50:00,58.25,58.28,58.17,58.19,66200.0,44.046,44.0687,43.9855,44.0007,66200.0
2015-02-17 10:55:00,58.19,58.24,58.17,58.24,32000.0,44.0007,44.0385,43.9855,44.0385,32000.0
2015-02-17 11:00:00,58.23,58.29,58.22,58.26,26700.0,44.0309,44.0763,44.0234,44.0536,26700.0
2015-02-17 11:05:00,58.27,58.32,58.27,58.3,40100.0,44.0612,44.099,44.0612,44.0838,40100.0
2015-02-17 11:10:00,58.3,58.3,58.23,58.27,34000.0,44.0838,44.0838,44.0309,44.0612,34000.0
2015-02-17 11:15:00,58.28,58.34,58.28,58.31,34000.0,44.0687,44.1141,44.0687,44.0914,34000.0
2015-02-17 11:20:00,58.32,58.39,58.31,58.37,36100.0,44.099,44.1519,44.0914,44.1368,36100.0
2015-02-17 11:25:00,58.38,58.38,58.28,58.32,31700.0,44.1443,44.1443,44.0687,44.099,31700.0
2015-02-17 11:30:00,58.31,58.42,58.3,58.42,35400.0,44.0914,44.1746,44.0838,44.1746,35400.0
2015-02-17 11:35:00,58.41,58.44,58.38,58.38,26200.0,44.167,44.1897,44.1443,44.1443,26200.0
2015-02-17 11:40:00,58.38,58.41,58.35,58.36,29900.0,44.1443,44.167,44.1217,44.1292,29900.0
2015-02-17 11:45:00,58.35,58.36,58.29,58.3,33300.0,44.1217,44.1292,44.0763,44.0838,33300.0
2015-02-17 11:50:00,58.3,58.39,58.29,58.34,26900.0,44.0838,44.1519,44.0763,44.1141,26900.0
2015-02-17 11:55:00,58.34,58.39,58.33,58.39,25600.0,44.1141,44.1519,44.1065,44.1519,25600.0
2015-02-17 12:00:00,58.39,58.44,58.38,58.41,28700.0,44.1519,44.1897,44.1443,44.167,28700.0
2015-02-17 12:05:00,58.42,58.46,58.4,58.41,18400.0,44.1746,44.2048,44.1595,44.167,18400.0
2015-02-17 12:10:00,58.41,58.41,58.33,58.38,59000.0,44.167,44.167,44.1065,44.1443,59000.0
2015-02-17 12:15:00,58.39,58.41,58.36,58.39,31100.0,44.1519,44.167,44.1292,44.1519,31100.0
2015-02-17 12:20:00,58.4,58.42,58.37,58.42,21100.0,44.1595,44.1746,44.1368,44.1746,21100.0
2015-02-17 12:25:00,58.41,58.42,58.38,58.4,21300.0,44.167,44.1746,44.1443,44.1595,21300.0
2015-02-17 12:30:00,58.4,58.48,58.39,58.45,26500.0,44.1595,44.22,44.1519,44.1973,26500.0
2015-02-17 12:35:00,58.45,58.47,58.44,58.46,17000.0,44.1973,44.2124,44.1897,44.2048,17000.0
2015-02-17 12:40:00,58.45,58.47,58.41,58.46,22500.0,44.1973,44.2124,44.167,44.2048,22500.0
2015-02-17 12:45:00,58.47,58.5,58.43,58.44,31100.0,44.2124,44.2351,44.1821,44.1897,31100.0
2015-02-17 12:50:00,58.43,58.46,58.42,58.46,18200.0,44.1821,44.2048,44.1746,44.2048,18200.0
2015-02-17 12:55:00,58.46,58.48,58.41,58.48,21600.0,44.2048,44.22,44.167,44.22,21600.0
2015-02-17 13:00:00,58.48,58.51,58.43,58.51,26600.0,44.22,44.2426,44.1821,44.2426,26600.0
2015-02-17 13:05:00,58.51,58.55,58.51,58.54,35100.0,44.2426,44.2729,44.2426,44.2653,35100.0
2015-02-17 13:10:00,58.54,58.54,58.49,58.51,26700.0,44.2653,44.2653,44.2275,44.2426,26700.0
2015-02-17 13:15:00,58.51,58.53,58.48,58.53,23700.0,44.2426,44.2578,44.22,44.2578,23700.0
2015-02-17 13:20:00,58.53,58.62,58.51,58.57,41700.0,44.2578,44.3258,44.2426,44.288,41700.0
2015-02-17 13:25:00,58.58,58.58,58.53,58.55,30900.0,44.2956,44.2956,44.2578,44.2729,30900.0
2015-02-17 13:30:00,58.56,58.57,58.51,58.51,41900.0,44.2804,44.288,44.2426,44.2426,41900.0
2015-02-17 13:35:00,58.51,58.53,58.47,58.48,35900.0,44.2426,44.2578,44.2124,44.22,35900.0
2015-02-17 13:40:00,58.48,58.5,58.46,58.48,41000.0,44.22,44.2351,44.2048,44.22,41000.0
2015-02-17 13:45:00,58.49,58.49,58.43,58.45,34500.0,44.2275,44.2275,44.1821,44.1973,34500.0
2015-02-17 13:50:00,58.44,58.45,58.38,58.39,29800.0,44.1897,44.1973,44.1443,44.1519,29800.0
2015-02-17 13:55:00,58.39,58.41,58.34,58.39,27700.0,44.1519,44.167,44.1141,44.1519,27700.0
2015-02-17 14:00:00,58.38,58.38,58.3,58.33,31500.0,44.1443,44.1443,44.0838,44.1065,31500.0
2015-02-17 14:05:00,58.34,58.4,58.32,58.35,27200.0,44.1141,44.1595,44.099,44.1217,27200.0
2015-02-17 14:10:00,58.34,58.37,58.3,58.31,31900.0,44.1141,44.1368,44.0838,44.0914,31900.0
2015-02-17 14:15:00,58.31,58.33,58.3,58.31,24500.0,44.0914,44.1065,44.0838,44.0914,24500.0
2015-02-17 14:20:00,58.31,58.31,58.25,58.26,48600.0,44.0914,44.0914,44.046,44.0536,48600.0
2015-02-17 14:25:00,58.26,58.27,58.21,58.27,35600.0,44.0536,44.0612,44.0158,44.0612,35600.0
2015-02-17 14:30:00,58.27,58.38,58.27,58.38,26100.0,44.0612,44.1443,44.0612,44.1443,26100.0
2015-02-17 14:35:00,58.38,58.39,58.35,58.36,25400.0,44.1443,44.1519,44.1217,44.1292,25400.0
2015-02-17 14:40:00,58.36,58.38,58.35,58.36,20900.0,44.1292,44.1443,44.1217,44.1292,20900.0
2015-02-17 14:45:00,58.36,58.39,58.33,58.39,29900.0,44.1292,44.1519,44.1065,44.1519,29900.0
2015-02-17 14:50:00,58.39,58.44,58.36,58.37,36500.0,44.1519,44.1897,44.1292,44.1368,36500.0
2015-02-17 14:55:00,58.37,58.4,58.33,58.34,33300.0,44.1368,44.1595,44.1065,44.1141,33300.0
2015-02-17 15:00:00,58.34,58.39,58.33,58.35,31400.0,44.1141,44.1519,44.1065,44.1217,31400.0
2015-02-17 15:05:00,58.36,58.38,58.35,58.37,35600.0,44.1292,44.1443,44.1217,44.1368,35600.0
2015-02-17 15:10:00,58.37,58.38,58.36,58.38,23000.0,44.1368,44.1443,44.1292,44.1443,23000.0
2015-02-17 15:15:00,58.38,58.38,58.32,58.32,54900.0,44.1443,44.1443,44.099,44.099,54900.0
2015-02-17 15:20:00,58.33,58.37,58.29,58.36,49400.0,44.1065,44.1368,44.0763,44.1292,49400.0
2015-02-17 15:25:00,58.36,58.37,58.33,58.35,36400.0,44.1292,44.1368,44.1065,44.1217,36400.0
2015-02-17 15:30:00,58.35,58.36,58.27,58.29,57700.0,44.1217,44.1292,44.0612,44.0763,57700.0
2015-02-17 15:35:00,58.29,58.3,58.25,58.25,60600.0,44.0763,44.0838,44.046,44.046,60600.0
2015-02-17 15:40:00,58.26,58.27,58.22,58.22,78600.0,44.0536,44.0612,44.0234,44.0234,78600.0
2015-02-17 15:45:00,58.22,58.24,58.21,58.21,76800.0,44.0234,44.0385,44.0158,44.0158,76800.0
2015-02-17 15:50:00,58.21,58.24,58.18,58.18,98400.0,44.0158,44.0385,43.9931,43.9931,98400.0
2015-02-17 15:55:00,58.18,58.3,58.18,58.28,186400.0,43.9931,44.0838,43.9931,44.0687,186400.0
2015-02-18 09:30:00,58.17,58.3,58.16,58.28,57200.0,43.9855,44.0838,43.978,44.0687,57200.0
2015-02-18 09:35:00,58.28,58.45,58.23,58.43,48100.0,44.0687,44.1973,44.0309,44.1821,48100.0
2015-02-18 09:40:00,58.46,58.62,58.45,58.6,49900.0,44.2048,44.3258,44.1973,44.3107,49900.0
2015-02-18 09:45:00,58.6,58.7,58.56,58.7,24500.0,44.3107,44.3863,44.2804,44.3863,24500.0
2015-02-18 09:50:00,58.7,58.7,58.57,58.57,20400.0,44.3863,44.3863,44.288,44.288,20400.0
2015-02-18 09:55:00,58.58,58.64,58.55,58.63,22300.0,44.2956,44.3409,44.2729,44.3334,22300.0
2015-02-18 10:00:00,58.64,58.73,58.59,58.73,42500.0,44.3409,44.409,44.3031,44.409,42500.0
2015-02-18 10:05:00,58.73,58.83,58.73,58.82,29800.0,44.409,44.4846,44.409,44.477,29800.0
2015-02-18 10:10:00,58.83,58.83,58.65,58.67,23800.0,44.4846,44.4846,44.3485,44.3636,23800.0
2015-02-18 10:15:00,58.67,58.78,58.66,58.78,24900.0,44.3636,44.4468,44.3561,44.4468,24900.0
2015-02-18 10:20:00,58.76,58.78,58.65,58.69,27200.0,44.4317,44.4468,44.3485,44.3787,27200.0
2015-02-18 10:25:00,58.68,58.73,58.66,58.72,28700.0,44.3712,44.409,44.3561,44.4014,28700.0
2015-02-18 10:30:00,58.72,58.88,58.7,58.86,85400.0,44.4014,44.5224,44.3863,44.5073,85400.0
2015-02-18 10:35:00,58.86,58.92,58.86,58.91,32000.0,44.5073,44.5527,44.5073,44.5451,32000.0
2015-02-18 10:40:00,58.91,59.01,58.91,59.0,33800.0,44.5451,44.6207,44.5451,44.6132,33800.0
2015-02-18 10:45:00,59.01,59.08,59.0,59.07,29200.0,44.6207,44.6736,44.6132,44.6661,29200.0
2015-02-18 10:50:00,59.08,59.11,59.04,59.04,29000.0,44.6736,44.6963,44.6434,44.6434,29000.0
2015-02-18 10:55:00,59.04,59.04,59.0,59.02,26000.0,44.6434,44.6434,44.6132,44.6283,26000.0
2015-02-18 11:00:00,59.01,59.04,58.99,59.02,42900.0,44.6207,44.6434,44.6056,44.6283,42900.0
2015-02-18 11:05:00,59.02,59.03,58.98,59.0,31200.0,44.6283,44.6358,44.598,44.6132,31200.0
2015-02-18 11:10:00,59.0,59.08,59.0,59.08,34700.0,44.6132,44.6736,44.6132,44.6736,34700.0
2015-02-18 11:15:00,59.08,59.08,58.99,59.04,32100.0,44.6736,44.6736,44.6056,44.6434,32100.0
2015-02-18 11:20:00,59.03,59.07,59.03,59.07,23700.0,44.6358,44.6661,44.6358,44.6661,23700.0
2015-02-18 11:25:00,59.07,59.17,59.06,59.17,33900.0,44.6661,44.7417,44.6585,44.7417,33900.0
2015-02-18 11:30:00,59.17,59.24,59.16,59.19,70000.0,44.7417,44.7946,44.7341,44.7568,70000.0
2015-02-18 11:35:00,59.18,59.18,59.14,59.15,23200.0,44.7493,44.7493,44.719,44.7266,23200.0
2015-02-18 11:40:00,59.15,59.15,59.03,59.04,38200.0,44.7266,44.7266,44.6358,44.6434,38200.0
2015-02-18 11:45:00,59.04,59.07,59.0,59.01,23300.0,44.6434,44.6661,44.6132,44.6207,23300.0
2015-02-18 11:50:00,59.01,59.01,58.95,58.96,27600.0,44.6207,44.6207,44.5753,44.5829,27600.0
2015-02-18 11:55:00,58.95,58.97,58.87,58.91,40100.0,44.5753,44.5905,44.5149,44.5451,40100.0
2015-02-18 12:00:00,58.91,58.97,58.91,58.96,23500.0,44.5451,44.5905,44.5451,44.5829,23500.0
2015-02-18 12:05:00,58.97,59.05,58.97,59.01,24500.0,44.5905,44.651,44.5905,44.6207,24500.0
2015-02-18 12:10:00,59.01,59.02,59.0,59.01,15600.0,44.6207,44.6283,44.6132,44.6207,15600.0
2015-02-18 12:15:00,59.01,59.02,59.0,59.02,19300.0,44.6207,44.6283,44.6132,44.6283,19300.0
2015-02-18 12:20:00,59.02,59.03,59.01,59.02,23000.0,44.6283,44.6358,44.6207,44.6283,23000.0
2015-02-18 12:25:00,59.02,59.04,58.97,58.97,23600.0,44.6283,44.6434,44.5905,44.5905,23600.0
2015-02-18 12:30:00,58.97,58.98,58.93,58.94,18500.0,44.5905,44.598,44.5602,44.5678,18500.0
2015-02-18 12:35:00,58.93,58.94,58.85,58.86,12700.0,44.5602,44.5678,44.4997,44.5073,12700.0
2015-02-18 12:40:00,58.85,58.87,58.81,58.82,18100.0,44.4997,44.5149,44.4695,44.477,18100.0
2015-02-18 12:45:00,58.81,58.9,58.81,58.9,20000.0,44.4695,44.5375,44.4695,44.5375,20000.0
2015-02-18 12:50:00,58.9,58.92,58.88,58.91,15100.0,44.5375,44.5527,44.5224,44.5451,15100.0
2015-02-18 12:55:00,58.9,58.9,58.86,58.89,21500.0,44.5375,44.5375,44.5073,44.53,21500.0
2015-02-18 13:00:00,58.89,58.99,58.89,58.99,22100.0,44.53,44.6056,44.53,44.6056,22100.0
2015-02-18 13:05:00,59.0,59.02,58.97,59.01,53000.0,44.6132,44.6283,44.5905,44.6207,53000.0
2015-02-18 13:10:00,59.01,59.01,58.94,58.94,26500.0,44.6207,44.6207,44.5678,44.5678,26500.0
2015-02-18 13:15:00,58.95,58.99,58.95,58.96,20600.0,44.5753,44.6056,44.5753,44.5829,20600.0
2015-02-18 13:20:00,58.96,58.96,58.92,58.92,14900.0,44.5829,44.5829,44.5527,44.5527,14900.0
2015-02-18 13:25:00,58.92,58.94,58.9,58.94,18700.0,44.5527,44.5678,44.5375,44.5678,18700.0
2015-02-18 13:30:00,58.95,58.97,58.94,58.94,21500.0,44.5753,44.5905,44.5678,44.5678,21500.0
2015-02-18 13:35:00,58.94,58.94,58.88,58.91,16200.0,44.5678,44.5678,44.5224,44.5451,16200.0
2015-02-18 13:40:00,58.91,58.93,58.89,58.91,22400.0,44.5451,44.5602,44.53,44.5451,22400.0
2015-02-18 13:45:00,58.92,58.97,58.9,58.93,24300.0,44.5527,44.5905,44.5375,44.5602,24300.0
2015-02-18 13:50:00,58.93,58.97,58.91,58.94,29700.0,44.5602,44.5905,44.5451,44.5678,29700.0
2015-02-18 13:55:00,58.93,58.93,58.89,58.89,15400.0,44.5602,44.5602,44.53,44.53,15400.0
2015-02-18 14:00:00,58.91,59.12,58.91,59.04,46000.0,44.5451,44.7039,44.5451,44.6434,46000.0
2015-02-18 14:05:00,59.04,59.13,59.04,59.07,68400.0,44.6434,44.7115,44.6434,44.6661,68400.0
2015-02-18 14:10:00,59.07,59.13,59.07,59.12,53500.0,44.6661,44.7115,44.6661,44.7039,53500.0
2015-02-18 14:15:00,59.12,59.15,59.1,59.12,51200.0,44.7039,44.7266,44.6888,44.7039,51200.0
2015-02-18 14:20:00,59.13,59.15,59.08,59.09,73900.0,44.7115,44.7266,44.6736,44.6812,73900.0
2015-02-18 14:25:00,59.1,59.11,58.98,59.02,54700.0,44.6888,44.6963,44.598,44.6283,54700.0
2015-02-18 14:30:00,59.01,59.03,58.98,59.01,24200.0,44.6207,44.6358,44.598,44.6207,24200.0
2015-02-18 14:35:00,59.01,59.01,58.93,58.96,25100.0,44.6207,44.6207,44.5602,44.5829,25100.0
2015-02-18 14:40:00,58.95,58.95,58.87,58.9,25800.0,44.5753,44.5753,44.5149,44.5375,25800.0
2015-02-18 14:45:00,58.9,58.92,58.84,58.85,34100.0,44.5375,44.5527,44.4922,44.4997,34100.0
2015-02-18 14:50:00,58.85,58.92,58.84,58.9,24300.0,44.4997,44.5527,44.4922,44.5375,24300.0
2015-02-18 14:55:00,58.91,58.91,58.85,58.89,29900.0,44.5451,44.5451,44.4997,44.53,29900.0
2015-02-18 15:00:00,58.89,58.94,58.87,58.87,36300.0,44.53,44.5678,44.5149,44.5149,36300.0
2015-02-18 15:05:00,58.87,58.93,58.87,58.91,46600.0,44.5149,44.5602,44.5149,44.5451,46600.0
2015-02-18 15:10:00,58.9,58.9,58.86,58.9,47100.0,44.5375,44.5375,44.5073,44.5375,47100.0
2015-02-18 15:15:00,58.9,58.94,58.86,58.93,56900.0,44.5375,44.5678,44.5073,44.5602,56900.0
2015-02-18 15:20:00,58.93,58.95,58.9,58.91,45900.0,44.5602,44.5753,44.5375,44.5451,45900.0
2015-02-18 15:25:00,58.91,58.91,58.86,58.86,38800.0,44.5451,44.5451,44.5073,44.5073,38800.0
2015-02-18 15:30:00,58.87,58.9,58.83,58.89,72700.0,44.5149,44.5375,44.4846,44.53,72700.0
2015-02-18 15:35:00,58.89,58.91,58.83,58.86,65400.0,44.53,44.5451,44.4846,44.5073,65400.0
2015-02-18 15:40:00,58.85,58.88,58.82,58.83,81100.0,44.4997,44.5224,44.477,44.4846,81100.0
2015-02-18 15:45:00,58.82,58.86,58.78,58.79,78800.0,44.477,44.5073,44.4468,44.4544,78800.0
2015-02-18 15:50:00,58.8,58.83,58.77,58.8,85100.0,44.4619,44.4846,44.4392,44.4619,85100.0
2015-02-18 15:55:00,58.8,58.88,58.79,58.86,95900.0,44.4619,44.5224,44.4544,44.5073,95900.0
2015-02-19 09:30:00,58.67,58.83,58.52,58.66,96000.0,44.3636,44.4846,44.2502,44.3561,96000.0
2015-02-19 09:35:00,58.66,58.8,58.55,58.79,39300.0,44.3561,44.4619,44.2729,44.4544,39300.0
2015-02-19 09:40:00,58.81,58.96,58.78,58.8,34100.0,44.4695,44.5829,44.4468,44.4619,34100.0
2015-02-19 09:45:00,58.8,58.9,58.67,58.67,39700.0,44.4619,44.5375,44.3636,44.3636,39700.0
2015-02-19 09:50:00,58.68,58.68,58.55,58.58,34000.0,44.3712,44.3712,44.2729,44.2956,34000.0
2015-02-19 09:55:00,58.58,58.58,58.38,58.38,78500.0,44.2956,44.2956,44.1443,44.1443,78500.0
2015-02-19 10:00:00,58.39,58.43,58.35,58.41,45300.0,44.1519,44.1821,44.1217,44.167,45300.0
2015-02-19 10:05:00,58.4,58.51,58.39,58.48,57900.0,44.1595,44.2426,44.1519,44.22,57900.0
2015-02-19 10:10:00,58.47,58.48,58.41,58.45,67600.0,44.2124,44.22,44.167,44.1973,67600.0
2015-02-19 10:15:00,58.46,58.5,58.42,58.5,29800.0,44.2048,44.2351,44.1746,44.2351,29800.0
2015-02-19 10:20:00,58.5,58.55,58.47,58.5,41600.0,44.2351,44.2729,44.2124,44.2351,41600.0
2015-02-19 10:25:00,58.5,58.57,58.5,58.54,30800.0,44.2351,44.288,44.2351,44.2653,30800.0
2015-02-19 10:30:00,58.55,58.6,58.53,58.54,45300.0,44.2729,44.3107,44.2578,44.2653,45300.0
2015-02-19 10:35:00,58.54,58.6,58.54,58.58,34900.0,44.2653,44.3107,44.2653,44.2956,34900.0
2015-02-19 10:40:00,58.59,58.64,58.56,58.63,28900.0,44.3031,44.3409,44.2804,44.3334,28900.0
2015-02-19 10:45:00,58.64,58.65,58.54,58.54,34500.0,44.3409,44.3485,44.2653,44.2653,34500.0
2015-02-19 10:50:00,58.55,58.64,58.55,58.59,30100.0,44.2729,44.3409,44.2729,44.3031,30100.0
2015-02-19 10:55:00,58.59,58.65,58.59,58.59,18600.0,44.3031,44.3485,44.3031,44.3031,18600.0
2015-02-19 11:00:00,58.6,58.66,58.6,58.65,31700.0,44.3107,44.3561,44.3107,44.3485,31700.0
2015-02-19 11:05:00,58.66,58.67,58.63,58.64,28100.0,44.3561,44.3636,44.3334,44.3409,28100.0
2015-02-19 11:10:00,58.65,58.69,58.65,58.69,17300.0,44.3485,44.3787,44.3485,44.3787,17300.0
2015-02-19 11:15:00,58.69,58.73,58.65,58.73,22900.0,44.3787,44.409,44.3485,44.409,22900.0
2015-02-19 11:20:00,58.73,58.81,58.73,58.78,11100.0,44.409,44.4695,44.409,44.4468,11100.0
2015-02-19 11:25:00,58.79,58.82,58.76,58.79,22900.0,44.4544,44.477,44.4317,44.4544,22900.0
2015-02-19 11:30:00,58.79,58.9,58.78,58.88,42600.0,44.4544,44.5375,44.4468,44.5224,42600.0
2015-02-19 11:35:00,58.89,58.89,58.81,58.86,27400.0,44.53,44.53,44.4695,44.5073,27400.0
2015-02-19 11:40:00,58.87,58.91,58.84,58.86,23800.0,44.5149,44.5451,44.4922,44.5073,23800.0
2015-02-19 11:45:00,58.87,58.95,58.87,58.92,20500.0,44.5149,44.5753,44.5149,44.5527,20500.0
2015-02-19 11:50:00,58.93,58.93,58.84,58.9,36100.0,44.5602,44.5602,44.4922,44.5375,36100.0
2015-02-19 11:55:00,58.9,58.91,58.79,58.79,27600.0,44.5375,44.5451,44.4544,44.4544,27600.0
2015-02-19 12:00:00,58.78,58.8,58.74,58.74,28600.0,44.4468,44.4619,44.4166,44.4166,28600.0
2015-02-19 12:05:00,58.74,58.89,58.73,58.89,34500.0,44.4166,44.53,44.409,44.53,34500.0
2015-02-19 12:10:00,58.89,58.89,58.79,58.88,31500.0,44.53,44.53,44.4544,44.5224,31500.0
2015-02-19 12:15:00,58.88,58.91,58.86,58.91,19000.0,44.5224,44.5451,44.5073,44.5451,19000.0
2015-02-19 12:20:00,58.91,58.93,58.87,58.88,17800.0,44.5451,44.5602,44.5149,44.5224,17800.0
2015-02-19 12:25:00,58.89,58.91,58.85,58.85,23500.0,44.53,44.5451,44.4997,44.4997,23500.0
2015-02-19 12:30:00,58.85,58.88,58.78,58.78,24500.0,44.4997,44.5224,44.4468,44.4468,24500.0
2015-02-19 12:35:00,58.77,58.83,58.72,58.83,51500.0,44.4392,44.4846,44.4014,44.4846,51500.0
2015-02-19 12:40:00,58.84,58.89,58.82,58.87,28000.0,44.4922,44.53,44.477,44.5149,28000.0
2015-02-19 12:45:00,58.87,58.89,58.84,58.88,13900.0,44.5149,44.53,44.4922,44.5224,13900.0
2015-02-19 12:50:00,58.88,58.89,58.84,58.86,18500.0,44.5224,44.53,44.4922,44.5073,18500.0
2015-02-19 12:55:00,58.86,58.91,58.83,58.9,17000.0,44.5073,44.5451,44.4846,44.5375,17000.0
2015-02-19 13:00:00,58.92,58.92,58.84,58.86,23200.0,44.5527,44.5527,44.4922,44.5073,23200.0
2015-02-19 13:05:00,58.86,58.93,58.85,58.9,15500.0,44.5073,44.5602,44.4997,44.5375,15500.0
2015-02-19 13:10:00,58.89,58.9,58.83,58.86,26400.0,44.53,44.5375,44.4846,44.5073,26400.0
2015-02-19 13:15:00,58.86,58.9,58.85,58.88,20600.0,44.5073,44.5375,44.4997,44.5224,20600.0
2015-02-19 13:20:00,58.88,58.91,58.8,58.84,33500.0,44.5224,44.5451,44.4619,44.4922,33500.0
2015-02-19 13:25:00,58.85,58.87,58.8,58.83,22200.0,44.4997,44.5149,44.4619,44.4846,22200.0
2015-02-19 13:30:00,58.83,58.85,58.8,58.81,20900.0,44.4846,44.4997,44.4619,44.4695,20900.0
2015-02-19 13:35:00,58.82,58.82,58.78,58.82,15500.0,44.477,44.477,44.4468,44.477,15500.0
2015-02-19 13:40:00,58.83,58.84,58.79,58.84,14900.0,44.4846,44.4922,44.4544,44.4922,14900.0
2015-02-19 13:45:00,58.84,58.84,58.8,58.83,19500.0,44.4922,44.4922,44.4619,44.4846,19500.0
2015-02-19 13:50:00,58.82,58.88,58.8,58.88,18900.0,44.477,44.5224,44.4619,44.5224,18900.0
2015-02-19 13:55:00,58.88,58.88,58.82,58.83,20600.0,44.5224,44.5224,44.477,44.4846,20600.0
2015-02-19 14:00:00,58.84,58.86,58.8,58.82,29700.0,44.4922,44.5073,44.4619,44.477,29700.0
2015-02-19 14:05:00,58.82,58.85,58.81,58.83,24200.0,44.477,44.4997,44.4695,44.4846,24200.0
2015-02-19 14:10:00,58.83,58.85,58.79,58.79,16600.0,44.4846,44.4997,44.4544,44.4544,16600.0
2015-02-19 14:15:00,58.79,58.86,58.79,58.85,16400.0,44.4544,44.5073,44.4544,44.4997,16400.0
2015-02-19 14:20:00,58.85,58.86,58.8,58.8,26700.0,44.4997,44.5073,44.4619,44.4619,26700.0
2015-02-19 14:25:00,58.81,58.83,58.79,58.81,26300.0,44.4695,44.4846,44.4544,44.4695,26300.0
2015-02-19 14:30:00,58.81,58.81,58.78,58.79,16000.0,44.4695,44.4695,44.4468,44.4544,16000.0
2015-02-19 14:35:00,58.79,58.86,58.78,58.84,58700.0,44.4544,44.5073,44.4468,44.4922,58700.0
2015-02-19 14:40:00,58.85,58.86,58.82,58.85,31000.0,44.4997,44.5073,44.477,44.4997,31000.0
2015-02-19 14:45:00,58.86,58.86,58.83,58.83,17300.0,44.5073,44.5073,44.4846,44.4846,17300.0
2015-02-19 14:50:00,58.84,58.86,58.83,58.85,36000.0,44.4922,44.5073,44.4846,44.4997,36000.0
2015-02-19 14:55:00,58.85,58.86,58.82,58.84,26700.0,44.4997,44.5073,44.477,44.4922,26700.0
2015-02-19 15:00:00,58.85,58.88,58.83,58.87,73500.0,44.4997,44.5224,44.4846,44.5149,73500.0
2015-02-19 15:05:00,58.87,58.94,58.87,58.91,25900.0,44.5149,44.5678,44.5149,44.5451,25900.0
2015-02-19 15:10:00,58.91,58.92,58.85,58.85,29500.0,44.5451,44.5527,44.4997,44.4997,29500.0
2015-02-19 15:15:00,58.85,58.86,58.8,58.82,64000.0,44.4997,44.5073,44.4619,44.477,64000.0
2015-02-19 15:20:00,58.82,58.85,58.79,58.8,40200.0,44.477,44.4997,44.4544,44.4619,40200.0
2015-02-19 15:25:00,58.8,58.8,58.73,58.73,31100.0,44.4619,44.4619,44.409,44.409,31100.0
2015-02-19 15:30:00,58.73,58.74,58.68,58.72,69900.0,44.409,44.4166,44.3712,44.4014,69900.0
2015-02-19 15:35:00,58.72,58.74,58.66,58.69,57200.0,44.4014,44.4166,44.3561,44.3787,57200.0
2015-02-19 15:40:00,58.69,58.69,58.63,58.66,54500.0,44.3787,44.3787,44.3334,44.3561,54500.0
2015-02-19 15:45:00,58.66,58.66,58.59,58.62,53800.0,44.3561,44.3561,44.3031,44.3258,53800.0
2015-02-19 15:50:00,58.62,58.67,58.59,58.65,78000.0,44.3258,44.3636,44.3031,44.3485,78000.0
2015-02-19 15:55:00,58.64,58.72,58.63,58.71,158800.0,44.3409,44.4014,44.3334,44.3939,158800.0
2015-02-20 09:30:00,58.53,58.77,58.53,58.62,250100.0,44.2578,44.4392,44.2578,44.3258,250100.0
2015-02-20 09:35:00,58.62,58.66,58.34,58.34,46900.0,44.3258,44.3561,44.1141,44.1141,46900.0
2015-02-20 09:40:00,58.32,58.33,58.08,58.15,57900.0,44.099,44.1065,43.9175,43.9704,57900.0
2015-02-20 09:45:00,58.15,58.15,57.84,57.9,115600.0,43.9704,43.9704,43.736,43.7814,115600.0
2015-02-20 09:50:00,57.89,57.9,57.81,57.88,33700.0,43.7738,43.7814,43.7133,43.7663,33700.0
2015-02-20 09:55:00,57.89,57.94,57.78,57.86,37500.0,43.7738,43.8116,43.6906,43.7511,37500.0
2015-02-20 10:00:00,57.85,57.89,57.81,57.83,46200.0,43.7436,43.7738,43.7133,43.7285,46200.0
2015-02-20 10:05:00,57.83,57.92,57.83,57.87,40300.0,43.7285,43.7965,43.7285,43.7587,40300.0
2015-02-20 10:10:00,57.87,58.02,57.87,58.02,48200.0,43.7587,43.8721,43.7587,43.8721,48200.0
2015-02-20 10:15:00,58.02,58.11,58.01,58.04,69700.0,43.8721,43.9402,43.8646,43.8872,69700.0
2015-02-20 10:20:00,58.04,58.11,58.01,58.09,56500.0,43.8872,43.9402,43.8646,43.9251,56500.0
2015-02-20 10:25:00,58.08,58.15,58.06,58.08,70500.0,43.9175,43.9704,43.9024,43.9175,70500.0
2015-02-20 10:30:00,58.07,58.12,58.02,58.12,29000.0,43.9099,43.9477,43.8721,43.9477,29000.0
2015-02-20 10:35:00,58.13,58.26,58.12,58.25,36200.0,43.9553,44.0536,43.9477,44.046,36200.0
2015-02-20 10:40:00,58.26,58.31,58.23,58.24,36600.0,44.0536,44.0914,44.0309,44.0385,36600.0
2015-02-20 10:45:00,58.25,58.36,58.24,58.25,44500.0,44.046,44.1292,44.0385,44.046,44500.0
2015-02-20 10:50:00,58.26,58.29,58.22,58.27,44700.0,44.0536,44.0763,44.0234,44.0612,44700.0
2015-02-20 10:55:00,58.28,58.35,58.24,58.35,39100.0,44.0687,44.1217,44.0385,44.1217,39100.0
2015-02-20 11:00:00,58.35,58.38,58.27,58.31,37000.0,44.1217,44.1443,44.0612,44.0914,37000.0
2015-02-20 11:05:00,58.32,58.34,58.25,58.28,41000.0,44.099,44.1141,44.046,44.0687,41000.0
2015-02-20 11:10:00,58.28,58.3,58.25,58.25,39600.0,44.0687,44.0838,44.046,44.046,39600.0
2015-02-20 11:15:00,58.24,58.27,58.19,58.24,24900.0,44.0385,44.0612,44.0007,44.0385,24900.0
2015-02-20 11:20:00,58.24,58.36,58.23,58.36,69200.0,44.0385,44.1292,44.0309,44.1292,69200.0
2015-02-20 11:25:00,58.36,58.37,58.33,58.36,27600.0,44.1292,44.1368,44.1065,44.1292,27600.0
2015-02-20 11:30:00,58.37,58.43,58.37,58.41,34400.0,44.1368,44.1821,44.1368,44.167,34400.0
2015-02-20 11:35:00,58.42,58.44,58.39,58.4,39600.0,44.1746,44.1897,44.1519,44.1595,39600.0
2015-02-20 11:40:00,58.4,58.46,58.4,58.45,17600.0,44.1595,44.2048,44.1595,44.1973,17600.0
2015-02-20 11:45:00,58.44,58.45,58.39,58.4,33000.0,44.1897,44.1973,44.1519,44.1595,33000.0
2015-02-20 11:50:00,58.4,58.45,58.4,58.43,27500.0,44.1595,44.1973,44.1595,44.1821,27500.0
2015-02-20 11:55:00,58.43,58.43,58.39,58.41,17900.0,44.1821,44.1821,44.1519,44.167,17900.0
2015-02-20 12:00:00,58.42,58.44,58.39,58.39,29700.0,44.1746,44.1897,44.1519,44.1519,29700.0
2015-02-20 12:05:00,58.39,58.39,58.32,58.37,28700.0,44.1519,44.1519,44.099,44.1368,28700.0
2015-02-20 12:10:00,58.37,58.37,58.31,58.35,34800.0,44.1368,44.1368,44.0914,44.1217,34800.0
2015-02-20 12:15:00,58.35,58.38,58.33,58.36,31700.0,44.1217,44.1443,44.1065,44.1292,31700.0
2015-02-20 12:20:00,58.37,58.42,58.37,58.4,57100.0,44.1368,44.1746,44.1368,44.1595,57100.0
2015-02-20 12:25:00,58.39,58.39,58.33,58.33,33700.0,44.1519,44.1519,44.1065,44.1065,33700.0
2015-02-20 12:30:00,58.34,58.34,58.26,58.3,39800.0,44.1141,44.1141,44.0536,44.0838,39800.0
2015-02-20 12:35:00,58.3,58.5,58.3,58.42,80200.0,44.0838,44.2351,44.0838,44.1746,80200.0
2015-02-20 12:40:00,58.4,58.5,58.37,58.4,67200.0,44.1595,44.2351,44.1368,44.1595,67200.0
2015-02-20 12:45:00,58.39,58.45,58.38,58.41,36300.0,44.1519,44.1973,44.1443,44.167,36300.0
2015-02-20 12:50:00,58.41,58.45,58.38,58.4,14400.0,44.167,44.1973,44.1443,44.1595,14400.0
2015-02-20 12:55:00,58.4,58.41,58.3,58.32,53800.0,44.1595,44.167,44.0838,44.099,53800.0
2015-02-20 13:00:00,58.32,58.42,58.31,58.35,34500.0,44.099,44.1746,44.0914,44.1217,34500.0
2015-02-20 13:05:00,58.35,58.37,58.33,58.37,31000.0,44.1217,44.1368,44.1065,44.1368,31000.0
2015-02-20 13:10:00,58.36,58.46,58.35,58.44,40200.0,44.1292,44.2048,44.1217,44.1897,40200.0
2015-02-20 13:15:00,58.43,58.45,58.4,58.4,27300.0,44.1821,44.1973,44.1595,44.1595,27300.0
2015-02-20 13:20:00,58.41,58.44,58.38,58.4,29300.0,44.167,44.1897,44.1443,44.1595,29300.0
2015-02-20 13:25:00,58.4,58.44,58.38,58.4,26800.0,44.1595,44.1897,44.1443,44.1595,26800.0
2015-02-20 13:30:00,58.39,58.44,58.36,58.36,57600.0,44.1519,44.1897,44.1292,44.1292,57600.0
2015-02-20 13:35:00,58.37,58.45,58.37,58.45,38000.0,44.1368,44.1973,44.1368,44.1973,38000.0
2015-02-20 13:40:00,58.45,58.48,58.38,58.42,28500.0,44.1973,44.22,44.1443,44.1746,28500.0
2015-02-20 13:45:00,58.42,58.45,58.39,58.39,26900.0,44.1746,44.1973,44.1519,44.1519,26900.0
2015-02-20 13:50:00,58.39,58.45,58.38,58.43,31500.0,44.1519,44.1973,44.1443,44.1821,31500.0
2015-02-20 13:55:00,58.43,58.54,58.41,58.49,23500.0,44.1821,44.2653,44.167,44.2275,23500.0
2015-02-20 14:00:00,58.49,58.5,58.47,58.49,22700.0,44.2275,44.2351,44.2124,44.2275,22700.0
2015-02-20 14:05:00,58.5,58.59,58.49,58.53,31700.0,44.2351,44.3031,44.2275,44.2578,31700.0
2015-02-20 14:10:00,58.53,58.57,58.49,58.49,69000.0,44.2578,44.288,44.2275,44.2275,69000.0
2015-02-20 14:15:00,58.49,58.49,58.43,58.48,37200.0,44.2275,44.2275,44.1821,44.22,37200.0
2015-02-20 14:20:00,58.48,58.53,58.47,58.51,36400.0,44.22,44.2578,44.2124,44.2426,36400.0
2015-02-20 14:25:00,58.5,58.52,58.47,58.47,25100.0,44.2351,44.2502,44.2124,44.2124,25100.0
2015-02-20 14:30:00,58.48,58.55,58.47,58.54,60700.0,44.22,44.2729,44.2124,44.2653,60700.0
2015-02-20 14:35:00,58.54,58.57,58.53,58.55,25400.0,44.2653,44.288,44.2578,44.2729,25400.0
2015-02-20 14:40:00,58.56,58.59,58.53,58.58,29500.0,44.2804,44.3031,44.2578,44.2956,29500.0
2015-02-20 14:45:00,58.59,58.61,58.55,58.56,86200.0,44.3031,44.3183,44.2729,44.2804,86200.0
2015-02-20 14:50:00,58.56,58.6,58.55,58.58,42800.0,44.2804,44.3107,44.2729,44.2956,42800.0
2015-02-20 14:55:00,58.59,58.62,58.58,58.61,54400.0,44.3031,44.3258,44.2956,44.3183,54400.0
2015-02-20 15:00:00,58.61,58.71,58.6,58.67,71600.0,44.3183,44.3939,44.3107,44.3636,71600.0
2015-02-20 15:05:00,58.68,58.75,58.67,58.75,52500.0,44.3712,44.4241,44.3636,44.4241,52500.0
2015-02-20 15:10:00,58.75,58.76,58.68,58.69,71600.0,44.4241,44.4317,44.3712,44.3787,71600.0
2015-02-20 15:15:00,58.69,58.69,58.58,58.59,83500.0,44.3787,44.3787,44.2956,44.3031,83500.0
2015-02-20 15:20:00,58.6,58.62,58.57,58.6,56700.0,44.3107,44.3258,44.288,44.3107,56700.0
2015-02-20 15:25:00,58.59,58.62,58.57,58.61,70800.0,44.3031,44.3258,44.288,44.3183,70800.0
2015-02-20 15:30:00,58.61,58.65,58.56,58.65,98600.0,44.3183,44.3485,44.2804,44.3485,98600.0
2015-02-20 15:35:00,58.65,58.69,58.64,58.67,105900.0,44.3485,44.3787,44.3409,44.3636,105900.0
2015-02-20 15:40:00,58.66,58.68,58.65,58.68,82300.0,44.3561,44.3712,44.3485,44.3712,82300.0
2015-02-20 15:45:00,58.67,58.73,58.6,58.64,125700.0,44.3636,44.409,44.3107,44.3409,125700.0
2015-02-20 15:50:00,58.64,58.65,58.58,58.62,112600.0,44.3409,44.3485,44.2956,44.3258,112600.0
2015-02-20 15:55:00,58.61,58.67,58.6,58.65,206100.0,44.3183,44.3636,44.3107,44.3485,206100.0
2015-02-23 09:30:00,58.67,58.71,58.34,58.41,102300.0,44.3636,44.3939,44.1141,44.167,102300.0
2015-02-23 09:35:00,58.4,58.53,58.32,58.32,25400.0,44.1595,44.2578,44.099,44.099,25400.0
2015-02-23 09:40:00,58.32,58.32,58.24,58.31,29200.0,44.099,44.099,44.0385,44.0914,29200.0
2015-02-23 09:45:00,58.32,58.48,58.3,58.44,68700.0,44.099,44.22,44.0838,44.1897,68700.0
2015-02-23 09:50:00,58.43,58.44,58.31,58.34,34500.0,44.1821,44.1897,44.0914,44.1141,34500.0
2015-02-23 09:55:00,58.33,58.43,58.26,58.39,37200.0,44.1065,44.1821,44.0536,44.1519,37200.0
2015-02-23 10:00:00,58.4,58.49,58.39,58.46,41800.0,44.1595,44.2275,44.1519,44.2048,41800.0
2015-02-23 10:05:00,58.45,58.5,58.44,58.47,51900.0,44.1973,44.2351,44.1897,44.2124,51900.0
2015-02-23 10:10:00,58.47,58.54,58.45,58.49,45500.0,44.2124,44.2653,44.1973,44.2275,45500.0
2015-02-23 10:15:00,58.5,58.55,58.47,58.54,39300.0,44.2351,44.2729,44.2124,44.2653,39300.0
2015-02-23 10:20:00,58.54,58.63,58.53,58.6,111200.0,44.2653,44.3334,44.2578,44.3107,111200.0
2015-02-23 10:25:00,58.61,58.62,58.53,58.54,49500.0,44.3183,44.3258,44.2578,44.2653,49500.0
2015-02-23 10:30:00,58.53,58.54,58.44,58.46,47000.0,44.2578,44.2653,44.1897,44.2048,47000.0
2015-02-23 10:35:00,58.46,58.48,58.39,58.39,31200.0,44.2048,44.22,44.1519,44.1519,31200.0
2015-02-23 10:40:00,58.39,58.42,58.36,58.42,40700.0,44.1519,44.1746,44.1292,44.1746,40700.0
2015-02-23 10:45:00,58.42,58.5,58.42,58.5,16700.0,44.1746,44.2351,44.1746,44.2351,16700.0
2015-02-23 10:50:00,58.5,58.52,58.44,58.51,65800.0,44.2351,44.2502,44.1897,44.2426,65800.0
2015-02-23 10:55:00,58.51,58.58,58.5,58.53,80900.0,44.2426,44.2956,44.2351,44.2578,80900.0
2015-02-23 11:00:00,58.53,58.54,58.45,58.46,55200.0,44.2578,44.2653,44.1973,44.2048,55200.0
2015-02-23 11:05:00,58.47,58.47,58.42,58.42,17900.0,44.2124,44.2124,44.1746,44.1746,17900.0
2015-02-23 11:10:00,58.41,58.49,58.41,58.47,22700.0,44.167,44.2275,44.167,44.2124,22700.0
2015-02-23 11:15:00,58.48,58.55,58.47,58.54,26100.0,44.22,44.2729,44.2124,44.2653,26100.0
2015-02-23 11:20:00,58.55,58.59,58.54,58.56,19600.0,44.2729,44.3031,44.2653,44.2804,19600.0
2015-02-23 11:25:00,58.55,58.57,58.5,58.51,39400.0,44.2729,44.288,44.2351,44.2426,39400.0
2015-02-23 11:30:00,58.5,58.5,58.41,58.42,47200.0,44.2351,44.2351,44.167,44.1746,47200.0
2015-02-23 11:35:00,58.42,58.47,58.42,58.46,25200.0,44.1746,44.2124,44.1746,44.2048,25200.0
2015-02-23 11:40:00,58.47,58.48,58.4,58.44,30500.0,44.2124,44.22,44.1595,44.1897,30500.0
2015-02-23 11:45:00,58.46,58.51,58.42,58.42,18000.0,44.2048,44.2426,44.1746,44.1746,18000.0
2015-02-23 11:50:00,58.43,58.43,58.4,58.42,24200.0,44.1821,44.1821,44.1595,44.1746,24200.0
2015-02-23 11:55:00,58.42,58.46,58.4,58.44,18800.0,44.1746,44.2048,44.1595,44.1897,18800.0
2015-02-23 12:00:00,58.43,58.57,58.43,58.55,40700.0,44.1821,44.288,44.1821,44.2729,40700.0
2015-02-23 12:05:00,58.56,58.6,58.54,58.58,50200.0,44.2804,44.3107,44.2653,44.2956,50200.0
2015-02-23 12:10:00,58.58,58.6,58.52,58.55,23800.0,44.2956,44.3107,44.2502,44.2729,23800.0
2015-02-23 12:15:00,58.56,58.57,58.54,58.55,31500.0,44.2804,44.288,44.2653,44.2729,31500.0
2015-02-23 12:20:00,58.55,58.58,58.54,58.57,47700.0,44.2729,44.2956,44.2653,44.288,47700.0
2015-02-23 12:25:00,58.56,58.56,58.46,58.46,16800.0,44.2804,44.2804,44.2048,44.2048,16800.0
2015-02-23 12:30:00,58.46,58.54,58.46,58.54,25600.0,44.2048,44.2653,44.2048,44.2653,25600.0
2015-02-23 12:35:00,58.54,58.59,58.53,58.53,37000.0,44.2653,44.3031,44.2578,44.2578,37000.0
2015-02-23 12:40:00,58.53,58.59,58.53,58.58,28000.0,44.2578,44.3031,44.2578,44.2956,28000.0
2015-02-23 12:45:00,58.57,58.58,58.52,58.53,22800.0,44.288,44.2956,44.2502,44.2578,22800.0
2015-02-23 12:50:00,58.54,58.57,58.53,58.54,15600.0,44.2653,44.288,44.2578,44.2653,15600.0
2015-02-23 12:55:00,58.54,58.57,58.52,58.55,16900.0,44.2653,44.288,44.2502,44.2729,16900.0
2015-02-23 13:00:00,58.56,58.57,58.54,58.55,27600.0,44.2804,44.288,44.2653,44.2729,27600.0
2015-02-23 13:05:00,58.55,58.58,58.54,58.57,28200.0,44.2729,44.2956,44.2653,44.288,28200.0
2015-02-23 13:10:00,58.57,58.57,58.54,58.54,17500.0,44.288,44.288,44.2653,44.2653,17500.0
2015-02-23 13:15:00,58.55,58.59,58.54,58.55,21300.0,44.2729,44.3031,44.2653,44.2729,21300.0
2015-02-23 13:20:00,58.55,58.59,58.55,58.55,38500.0,44.2729,44.3031,44.2729,44.2729,38500.0
2015-02-23 13:25:00,58.56,58.56,58.52,58.52,13100.0,44.2804,44.2804,44.2502,44.2502,13100.0
2015-02-23 13:30:00,58.52,58.66,58.51,58.6,54500.0,44.2502,44.3561,44.2426,44.3107,54500.0
2015-02-23 13:35:00,58.59,58.7,58.59,58.7,19300.0,44.3031,44.3863,44.3031,44.3863,19300.0
2015-02-23 13:40:00,58.69,58.73,58.62,58.63,23500.0,44.3787,44.409,44.3258,44.3334,23500.0
2015-02-23 13:45:00,58.63,58.65,58.58,58.59,33600.0,44.3334,44.3485,44.2956,44.3031,33600.0
2015-02-23 13:50:00,58.61,58.63,58.56,58.57,52200.0,44.3183,44.3334,44.2804,44.288,52200.0
2015-02-23 13:55:00,58.56,58.57,58.53,58.57,31600.0,44.2804,44.288,44.2578,44.288,31600.0
2015-02-23 14:00:00,58.58,58.61,58.57,58.58,36800.0,44.2956,44.3183,44.288,44.2956,36800.0
2015-02-23 14:05:00,58.59,58.6,58.51,58.52,255400.0,44.3031,44.3107,44.2426,44.2502,255400.0
2015-02-23 14:10:00,58.52,58.61,58.5,58.6,95200.0,44.2502,44.3183,44.2351,44.3107,95200.0
2015-02-23 14:15:00,58.6,58.66,58.57,58.57,166300.0,44.3107,44.3561,44.288,44.288,166300.0
2015-02-23 14:20:00,58.56,58.56,58.5,58.51,26600.0,44.2804,44.2804,44.2351,44.2426,26600.0
2015-02-23 14:25:00,58.52,58.59,58.44,58.59,144200.0,44.2502,44.3031,44.1897,44.3031,144200.0
2015-02-23 14:30:00,58.58,58.59,58.53,58.55,54500.0,44.2956,44.3031,44.2578,44.2729,54500.0
2015-02-23 14:35:00,58.55,58.61,58.52,58.53,213100.0,44.2729,44.3183,44.2502,44.2578,213100.0
2015-02-23 14:40:00,58.53,58.54,58.49,58.54,29600.0,44.2578,44.2653,44.2275,44.2653,29600.0
2015-02-23 14:45:00,58.54,58.59,58.53,58.57,20400.0,44.2653,44.3031,44.2578,44.288,20400.0
2015-02-23 14:50:00,58.57,58.58,58.54,58.58,18700.0,44.288,44.2956,44.2653,44.2956,18700.0
2015-02-23 14:55:00,58.59,58.65,58.59,58.6,29900.0,44.3031,44.3485,44.3031,44.3107,29900.0
2015-02-23 15:00:00,58.6,58.61,58.52,58.54,44100.0,44.3107,44.3183,44.2502,44.2653,44100.0
2015-02-23 15:05:00,58.55,58.56,58.51,58.52,36700.0,44.2729,44.2804,44.2426,44.2502,36700.0
2015-02-23 15:10:00,58.52,58.59,58.52,58.59,21700.0,44.2502,44.3031,44.2502,44.3031,21700.0
2015-02-23 15:15:00,58.58,58.61,58.57,58.59,32600.0,44.2956,44.3183,44.288,44.3031,32600.0
2015-02-23 15:20:00,58.58,58.62,58.57,58.61,40700.0,44.2956,44.3258,44.288,44.3183,40700.0
2015-02-23 15:25:00,58.6,58.63,58.58,58.62,40100.0,44.3107,44.3334,44.2956,44.3258,40100.0
2015-02-23 15:30:00,58.61,58.61,58.58,58.61,34800.0,44.3183,44.3183,44.2956,44.3183,34800.0
2015-02-23 15:35:00,58.6,58.67,58.6,58.65,46500.0,44.3107,44.3636,44.3107,44.3485,46500.0
2015-02-23 15:40:00,58.65,58.71,58.64,58.71,47500.0,44.3485,44.3939,44.3409,44.3939,47500.0
2015-02-23 15:45:00,58.71,58.72,58.68,58.69,70600.0,44.3939,44.4014,44.3712,44.3787,70600.0
2015-02-23 15:50:00,58.7,58.7,58.68,58.69,64000.0,44.3863,44.3863,44.3712,44.3787,64000.0
2015-02-23 15:55:00,58.7,58.76,58.69,58.74,143800.0,44.3863,44.4317,44.3787,44.4166,143800.0
2015-02-24 09:30:00,58.41,58.46,58.16,58.36,164800.0,44.167,44.2048,43.978,44.1292,164800.0
2015-02-24 09:35:00,58.37,58.38,58.05,58.06,105900.0,44.1368,44.1443,43.8948,43.9024,105900.0
2015-02-24 09:40:00,58.06,58.37,58.05,58.37,42300.0,43.9024,44.1368,43.8948,44.1368,42300.0
2015-02-24 09:45:00,58.37,58.48,58.35,58.42,58500.0,44.1368,44.22,44.1217,44.1746,58500.0
2015-02-24 09:50:00,58.42,58.45,58.32,58.32,78200.0,44.1746,44.1973,44.099,44.099,78200.0
2015-02-24 09:55:00,58.31,58.31,58.09,58.12,76700.0,44.0914,44.0914,43.9251,43.9477,76700.0
2015-02-24 10:00:00,58.11,58.12,58.0,58.07,63100.0,43.9402,43.9477,43.857,43.9099,63100.0
2015-02-24 10:05:00,58.07,58.08,57.96,58.07,76000.0,43.9099,43.9175,43.8268,43.9099,76000.0
2015-02-24 10:10:00,58.07,58.14,57.99,58.08,128100.0,43.9099,43.9629,43.8494,43.9175,128100.0
2015-02-24 10:15:00,58.08,58.11,57.98,58.01,269600.0,43.9175,43.9402,43.8419,43.8646,269600.0
2015-02-24 10:20:00,58.01,58.18,57.99,58.14,85600.0,43.8646,43.9931,43.8494,43.9629,85600.0
2015-02-24 10:25:00,58.13,58.2,58.1,58.1,62700.0,43.9553,44.0082,43.9326,43.9326,62700.0
2015-02-24 10:30:00,58.1,58.17,58.1,58.13,55700.0,43.9326,43.9855,43.9326,43.9553,55700.0
2015-02-24 10:35:00,58.12,58.14,58.08,58.09,54200.0,43.9477,43.9629,43.9175,43.9251,54200.0
2015-02-24 10:40:00,58.08,58.15,58.07,58.12,73700.0,43.9175,43.9704,43.9099,43.9477,73700.0
2015-02-24 10:45:00,58.11,58.15,58.06,58.08,46200.0,43.9402,43.9704,43.9024,43.9175,46200.0
2015-02-24 10:50:00,58.09,58.14,58.09,58.11,48000.0,43.9251,43.9629,43.9251,43.9402,48000.0
2015-02-24 10:55:00,58.11,58.14,58.09,58.12,49100.0,43.9402,43.9629,43.9251,43.9477,49100.0
2015-02-24 11:00:00,58.12,58.22,58.12,58.21,53400.0,43.9477,44.0234,43.9477,44.0158,53400.0
2015-02-24 11:05:00,58.21,58.26,58.2,58.24,47600.0,44.0158,44.0536,44.0082,44.0385,47600.0
2015-02-24 11:10:00,58.25,58.35,58.24,58.34,39300.0,44.046,44.1217,44.0385,44.1141,39300.0
2015-02-24 11:15:00,58.34,58.41,58.33,58.41,77500.0,44.1141,44.167,44.1065,44.167,77500.0
2015-02-24 11:20:00,58.41,58.41,58.33,58.34,64100.0,44.167,44.167,44.1065,44.1141,64100.0
2015-02-24 11:25:00,58.33,58.34,58.31,58.33,75000.0,44.1065,44.1141,44.0914,44.1065,75000.0
2015-02-24 11:30:00,58.33,58.37,58.24,58.24,158500.0,44.1065,44.1368,44.0385,44.0385,158500.0
2015-02-24 11:35:00,58.24,58.27,58.21,58.26,60200.0,44.0385,44.0612,44.0158,44.0536,60200.0
2015-02-24 11:40:00,58.25,58.27,58.21,58.21,89000.0,44.046,44.0612,44.0158,44.0158,89000.0
2015-02-24 11:45:00,58.22,58.22,58.15,58.18,80500.0,44.0234,44.0234,43.9704,43.9931,80500.0
2015-02-24 11:50:00,58.18,58.23,58.17,58.22,52900.0,43.9931,44.0309,43.9855,44.0234,52900.0
2015-02-24 11:55:00,58.21,58.24,58.2,58.2,50600.0,44.0158,44.0385,44.0082,44.0082,50600.0
2015-02-24 12:00:00,58.2,58.23,58.17,58.21,66400.0,44.0082,44.0309,43.9855,44.0158,66400.0
2015-02-24 12:05:00,58.21,58.23,58.2,58.22,38300.0,44.0158,44.0309,44.0082,44.0234,38300.0
2015-02-24 12:10:00,58.22,58.22,58.19,58.21,42000.0,44.0234,44.0234,44.0007,44.0158,42000.0
2015-02-24 12:15:00,58.2,58.21,58.19,58.2,51700.0,44.0082,44.0158,44.0007,44.0082,51700.0
2015-02-24 12:20:00,58.2,58.21,58.19,58.2,72400.0,44.0082,44.0158,44.0007,44.0082,72400.0
2015-02-24 12:25:00,58.19,58.25,58.19,58.23,37600.0,44.0007,44.046,44.0007,44.0309,37600.0
2015-02-24 12:30:00,58.24,58.26,58.12,58.25,54100.0,44.0385,44.0536,43.9477,44.046,54100.0
2015-02-24 12:35:00,58.25,58.26,58.21,58.21,38700.0,44.046,44.0536,44.0158,44.0158,38700.0
2015-02-24 12:40:00,58.21,58.26,58.2,58.26,47400.0,44.0158,44.0536,44.0082,44.0536,47400.0
2015-02-24 12:45:00,58.26,58.29,58.24,58.25,48700.0,44.0536,44.0763,44.0385,44.046,48700.0
2015-02-24 12:50:00,58.25,58.31,58.25,58.3,30300.0,44.046,44.0914,44.046,44.0838,30300.0
2015-02-24 12:55:00,58.3,58.31,58.25,58.28,57700.0,44.0838,44.0914,44.046,44.0687,57700.0
2015-02-24 13:00:00,58.28,58.31,58.24,58.26,48100.0,44.0687,44.0914,44.0385,44.0536,48100.0
2015-02-24 13:05:00,58.26,58.31,58.25,58.3,31300.0,44.0536,44.0914,44.046,44.0838,31300.0
2015-02-24 13:10:00,58.3,58.37,58.29,58.33,28500.0,44.0838,44.1368,44.0763,44.1065,28500.0
2015-02-24 13:15:00,58.33,58.38,58.33,58.38,26400.0,44.1065,44.1443,44.1065,44.1443,26400.0
2015-02-24 13:20:00,58.38,58.4,58.35,58.39,76000.0,44.1443,44.1595,44.1217,44.1519,76000.0
2015-02-24 13:25:00,58.39,58.41,58.38,58.4,36000.0,44.1519,44.167,44.1443,44.1595,36000.0
2015-02-24 13:30:00,58.4,58.41,58.38,58.39,77000.0,44.1595,44.167,44.1443,44.1519,77000.0
2015-02-24 13:35:00,58.39,58.42,58.38,58.4,29800.0,44.1519,44.1746,44.1443,44.1595,29800.0
2015-02-24 13:40:00,58.39,58.47,58.39,58.47,41300.0,44.1519,44.2124,44.1519,44.2124,41300.0
2015-02-24 13:45:00,58.47,58.53,58.46,58.52,42900.0,44.2124,44.2578,44.2048,44.2502,42900.0
2015-02-24 13:50:00,58.52,58.55,58.5,58.55,20100.0,44.2502,44.2729,44.2351,44.2729,20100.0
2015-02-24 13:55:00,58.55,58.56,58.53,58.55,19100.0,44.2729,44.2804,44.2578,44.2729,19100.0
2015-02-24 14:00:00,58.54,58.58,58.52,58.57,35000.0,44.2653,44.2956,44.2502,44.288,35000.0
2015-02-24 14:05:00,58.57,58.58,58.52,58.54,29200.0,44.288,44.2956,44.2502,44.2653,29200.0
2015-02-24 14:10:00,58.53,58.54,58.48,58.49,70400.0,44.2578,44.2653,44.22,44.2275,70400.0
2015-02-24 14:15:00,58.48,58.5,58.46,58.49,31500.0,44.22,44.2351,44.2048,44.2275,31500.0
2015-02-24 14:20:00,58.49,58.53,58.49,58.53,47600.0,44.2275,44.2578,44.2275,44.2578,47600.0
2015-02-24 14:25:00,58.53,58.55,58.48,58.5,32800.0,44.2578,44.2729,44.22,44.2351,32800.0
2015-02-24 14:30:00,58.5,58.52,58.47,58.48,28900.0,44.2351,44.2502,44.2124,44.22,28900.0
2015-02-24 14:35:00,58.49,58.51,58.48,58.51,40800.0,44.2275,44.2426,44.22,44.2426,40800.0
2015-02-24 14:40:00,58.51,58.54,58.49,58.54,40000.0,44.2426,44.2653,44.2275,44.2653,40000.0
2015-02-24 14:45:00,58.54,58.55,58.51,58.51,27800.0,44.2653,44.2729,44.2426,44.2426,27800.0
2015-02-24 14:50:00,58.51,58.54,58.48,58.54,41100.0,44.2426,44.2653,44.22,44.2653,41100.0
2015-02-24 14:55:00,58.54,58.58,58.52,58.58,30200.0,44.2653,44.2956,44.2502,44.2956,30200.0
2015-02-24 15:00:00,58.58,58.63,58.57,58.63,34300.0,44.2956,44.3334,44.288,44.3334,34300.0
2015-02-24 15:05:00,58.63,58.7,58.62,58.68,37500.0,44.3334,44.3863,44.3258,44.3712,37500.0
2015-02-24 15:10:00,58.69,58.69,58.61,58.65,47500.0,44.3787,44.3787,44.3183,44.3485,47500.0
2015-02-24 15:15:00,58.64,58.69,58.63,58.69,26900.0,44.3409,44.3787,44.3334,44.3787,26900.0
2015-02-24 15:20:00,58.69,58.69,58.63,58.64,48800.0,44.3787,44.3787,44.3334,44.3409,48800.0
2015-02-24 15:25:00,58.65,58.68,58.62,58.68,41700.0,44.3485,44.3712,44.3258,44.3712,41700.0
2015-02-24 15:30:00,58.68,58.72,58.63,58.63,62800.0,44.3712,44.4014,44.3334,44.3334,62800.0
2015-02-24 15:35:00,58.63,58.64,58.59,58.61,75900.0,44.3334,44.3409,44.3031,44.3183,75900.0
2015-02-24 15:40:00,58.6,58.68,58.6,58.68,86600.0,44.3107,44.3712,44.3107,44.3712,86600.0
2015-02-24 15:45:00,58.67,58.67,58.54,58.54,87900.0,44.3636,44.3636,44.2653,44.2653,87900.0
2015-02-24 15:50:00,58.55,58.58,58.54,58.54,61600.0,44.2729,44.2956,44.2653,44.2653,61600.0
2015-02-24 15:55:00,58.55,58.62,58.53,58.57,165100.0,44.2729,44.3258,44.2578,44.288,165100.0
2015-02-25 09:30:00,58.72,58.78,58.54,58.66,103700.0,44.4014,44.4468,44.2653,44.3561,103700.0
2015-02-25 09:35:00,58.64,58.79,58.6,58.71,44200.0,44.3409,44.4544,44.3107,44.3939,44200.0
2015-02-25 09:40:00,58.72,58.74,58.41,58.44,76300.0,44.4014,44.4166,44.167,44.1897,76300.0
2015-02-25 09:45:00,58.44,58.47,58.31,58.33,64800.0,44.1897,44.2124,44.0914,44.1065,64800.0
2015-02-25 09:50:00,58.33,58.37,58.16,58.24,112200.0,44.1065,44.1368,43.978,44.0385,112200.0
2015-02-25 09:55:00,58.23,58.25,58.05,58.05,61000.0,44.0309,44.046,43.8948,43.8948,61000.0
2015-02-25 10:00:00,58.05,58.11,58.0,58.07,133100.0,43.8948,43.9402,43.857,43.9099,133100.0
2015-02-25 10:05:00,58.07,58.09,57.98,58.0,198900.0,43.9099,43.9251,43.8419,43.857,198900.0
2015-02-25 10:10:00,58.0,58.06,57.99,58.0,82100.0,43.857,43.9024,43.8494,43.857,82100.0
2015-02-25 10:15:00,58.01,58.03,57.99,58.0,64300.0,43.8646,43.8797,43.8494,43.857,64300.0
2015-02-25 10:20:00,58.0,58.0,57.93,57.94,70500.0,43.857,43.857,43.8041,43.8116,70500.0
2015-02-25 10:25:00,57.94,58.0,57.93,57.98,39400.0,43.8116,43.857,43.8041,43.8419,39400.0
2015-02-25 10:30:00,57.98,58.0,57.9,57.91,97800.0,43.8419,43.857,43.7814,43.7889,97800.0
2015-02-25 10:35:00,57.92,57.94,57.89,57.9,51500.0,43.7965,43.8116,43.7738,43.7814,51500.0
2015-02-25 10:40:00,57.91,57.97,57.89,57.95,34900.0,43.7889,43.8343,43.7738,43.8192,34900.0
2015-02-25 10:45:00,57.95,57.97,57.93,57.96,50200.0,43.8192,43.8343,43.8041,43.8268,50200.0
2015-02-25 10:50:00,57.96,58.0,57.93,57.98,174100.0,43.8268,43.857,43.8041,43.8419,174100.0
2015-02-25 10:55:00,57.98,58.03,57.97,57.98,72500.0,43.8419,43.8797,43.8343,43.8419,72500.0
2015-02-25 11:00:00,57.98,58.02,57.91,57.97,93500.0,43.8419,43.8721,43.7889,43.8343,93500.0
2015-02-25 11:05:00,57.97,57.97,57.83,57.83,189100.0,43.8343,43.8343,43.7285,43.7285,189100.0
2015-02-25 11:10:00,57.83,57.92,57.83,57.83,51000.0,43.7285,43.7965,43.7285,43.7285,51000.0
2015-02-25 11:15:00,57.83,57.92,57.8,57.91,31000.0,43.7285,43.7965,43.7058,43.7889,31000.0
2015-02-25 11:20:00,57.92,57.96,57.91,57.93,19100.0,43.7965,43.8268,43.7889,43.8041,19100.0
2015-02-25 11:25:00,57.93,57.96,57.9,57.91,40200.0,43.8041,43.8268,43.7814,43.7889,40200.0
2015-02-25 11:30:00,57.9,57.94,57.88,57.89,48600.0,43.7814,43.8116,43.7663,43.7738,48600.0
2015-02-25 11:35:00,57.9,57.91,57.84,57.88,51400.0,43.7814,43.7889,43.736,43.7663,51400.0
2015-02-25 11:40:00,57.88,57.9,57.85,57.89,111200.0,43.7663,43.7814,43.7436,43.7738,111200.0
2015-02-25 11:45:00,57.9,58.0,57.9,57.98,22800.0,43.7814,43.857,43.7814,43.8419,22800.0
2015-02-25 11:50:00,57.98,58.04,57.97,58.04,27100.0,43.8419,43.8872,43.8343,43.8872,27100.0
2015-02-25 11:55:00,58.05,58.06,58.04,58.05,16300.0,43.8948,43.9024,43.8872,43.8948,16300.0
2015-02-25 12:00:00,58.05,58.08,58.03,58.08,29900.0,43.8948,43.9175,43.8797,43.9175,29900.0
2015-02-25 12:05:00,58.08,58.09,58.05,58.06,17600.0,43.9175,43.9251,43.8948,43.9024,17600.0
2015-02-25 12:10:00,58.07,58.15,58.06,58.11,35600.0,43.9099,43.9704,43.9024,43.9402,35600.0
2015-02-25 12:15:00,58.12,58.14,58.1,58.14,21500.0,43.9477,43.9629,43.9326,43.9629,21500.0
2015-02-25 12:20:00,58.14,58.14,58.1,58.11,18500.0,43.9629,43.9629,43.9326,43.9402,18500.0
2015-02-25 12:25:00,58.11,58.11,58.09,58.09,14500.0,43.9402,43.9402,43.9251,43.9251,14500.0
2015-02-25 12:30:00,58.09,58.16,58.09,58.11,17600.0,43.9251,43.978,43.9251,43.9402,17600.0
2015-02-25 12:35:00,58.1,58.13,58.1,58.12,22200.0,43.9326,43.9553,43.9326,43.9477,22200.0
2015-02-25 12:40:00,58.12,58.13,58.07,58.11,48500.0,43.9477,43.9553,43.9099,43.9402,48500.0
2015-02-25 12:45:00,58.12,58.14,58.1,58.13,30700.0,43.9477,43.9629,43.9326,43.9553,30700.0
2015-02-25 12:50:00,58.12,58.14,58.1,58.13,33200.0,43.9477,43.9629,43.9326,43.9553,33200.0
2015-02-25 12:55:00,58.13,58.15,58.12,58.15,24800.0,43.9553,43.9704,43.9477,43.9704,24800.0
2015-02-25 13:00:00,58.15,58.19,58.14,58.18,20000.0,43.9704,44.0007,43.9629,43.9931,20000.0
2015-02-25 13:05:00,58.18,58.2,58.14,58.16,37000.0,43.9931,44.0082,43.9629,43.978,37000.0
2015-02-25 13:10:00,58.17,58.23,58.16,58.22,24200.0,43.9855,44.0309,43.978,44.0234,24200.0
2015-02-25 13:15:00,58.23,58.23,58.19,58.21,24600.0,44.0309,44.0309,44.0007,44.0158,24600.0
2015-02-25 13:20:00,58.2,58.22,58.2,58.21,24400.0,44.0082,44.0234,44.0082,44.0158,24400.0
2015-02-25 13:25:00,58.21,58.28,58.2,58.27,39200.0,44.0158,44.0687,44.0082,44.0612,39200.0
2015-02-25 13:30:00,58.28,58.35,58.27,58.33,49500.0,44.0687,44.1217,44.0612,44.1065,49500.0
2015-02-25 13:35:00,58.33,58.38,58.32,58.37,21100.0,44.1065,44.1443,44.099,44.1368,21100.0
2015-02-25 13:40:00,58.38,58.38,58.27,58.28,26800.0,44.1443,44.1443,44.0612,44.0687,26800.0
2015-02-25 13:45:00,58.28,58.34,58.27,58.32,21200.0,44.0687,44.1141,44.0612,44.099,21200.0
2015-02-25 13:50:00,58.32,58.32,58.29,58.31,23200.0,44.099,44.099,44.0763,44.0914,23200.0
2015-02-25 13:55:00,58.31,58.34,58.31,58.33,22000.0,44.0914,44.1141,44.0914,44.1065,22000.0
2015-02-25 14:00:00,58.33,58.38,58.33,58.35,39000.0,44.1065,44.1443,44.1065,44.1217,39000.0
2015-02-25 14:05:00,58.35,58.37,58.32,58.34,56500.0,44.1217,44.1368,44.099,44.1141,56500.0
2015-02-25 14:10:00,58.34,58.36,58.3,58.31,35400.0,44.1141,44.1292,44.0838,44.0914,35400.0
2015-02-25 14:15:00,58.31,58.37,58.31,58.32,47900.0,44.0914,44.1368,44.0914,44.099,47900.0
2015-02-25 14:20:00,58.31,58.31,58.24,58.24,33100.0,44.0914,44.0914,44.0385,44.0385,33100.0
2015-02-25 14:25:00,58.25,58.26,58.2,58.23,45100.0,44.046,44.0536,44.0082,44.0309,45100.0
2015-02-25 14:30:00,58.24,58.27,58.18,58.19,79200.0,44.0385,44.0612,43.9931,44.0007,79200.0
2015-02-25 14:35:00,58.19,58.21,58.11,58.12,68800.0,44.0007,44.0158,43.9402,43.9477,68800.0
2015-02-25 14:40:00,58.11,58.14,58.08,58.08,53100.0,43.9402,43.9629,43.9175,43.9175,53100.0
2015-02-25 14:45:00,58.08,58.17,58.08,58.17,68900.0,43.9175,43.9855,43.9175,43.9855,68900.0
2015-02-25 14:50:00,58.17,58.23,58.13,58.21,135100.0,43.9855,44.0309,43.9553,44.0158,135100.0
2015-02-25 14:55:00,58.21,58.27,58.2,58.25,51100.0,44.0158,44.0612,44.0082,44.046,51100.0
2015-02-25 15:00:00,58.24,58.24,58.15,58.17,93100.0,44.0385,44.0385,43.9704,43.9855,93100.0
2015-02-25 15:05:00,58.17,58.23,58.16,58.21,33000.0,43.9855,44.0309,43.978,44.0158,33000.0
2015-02-25 15:10:00,58.21,58.3,58.21,58.3,44500.0,44.0158,44.0838,44.0158,44.0838,44500.0
2015-02-25 15:15:00,58.3,58.32,58.28,58.29,38600.0,44.0838,44.099,44.0687,44.0763,38600.0
2015-02-25 15:20:00,58.29,58.32,58.28,58.3,69700.0,44.0763,44.099,44.0687,44.0838,69700.0
2015-02-25 15:25:00,58.3,58.33,58.28,58.28,61200.0,44.0838,44.1065,44.0687,44.0687,61200.0
2015-02-25 15:30:00,58.29,58.3,58.23,58.23,111500.0,44.0763,44.0838,44.0309,44.0309,111500.0
2015-02-25 15:35:00,58.24,58.33,58.23,58.28,55500.0,44.0385,44.1065,44.0309,44.0687,55500.0
2015-02-25 15:40:00,58.27,58.33,58.26,58.3,51500.0,44.0612,44.1065,44.0536,44.0838,51500.0
2015-02-25 15:45:00,58.32,58.33,58.29,58.32,61600.0,44.099,44.1065,44.0763,44.099,61600.0
2015-02-25 15:50:00,58.32,58.36,58.3,58.32,89800.0,44.099,44.1292,44.0838,44.099,89800.0
2015-02-25 15:55:00,58.32,58.33,58.3,58.3,139700.0,44.099,44.1065,44.0838,44.0838,139700.0
2015-02-26 09:30:00,58.23,58.23,58.03,58.21,85200.0,44.0309,44.0309,43.8797,44.0158,85200.0
2015-02-26 09:35:00,58.22,58.29,58.1,58.18,33700.0,44.0234,44.0763,43.9326,43.9931,33700.0
2015-02-26 09:40:00,58.18,58.24,58.13,58.14,73300.0,43.9931,44.0385,43.9553,43.9629,73300.0
2015-02-26 09:45:00,58.17,58.18,58.07,58.15,25000.0,43.9855,43.9931,43.9099,43.9704,25000.0
2015-02-26 09:50:00,58.14,58.2,58.1,58.1,19400.0,43.9629,44.0082,43.9326,43.9326,19400.0
2015-02-26 09:55:00,58.09,58.19,58.07,58.11,46200.0,43.9251,44.0007,43.9099,43.9402,46200.0
2015-02-26 10:00:00,58.11,58.21,58.11,58.2,16400.0,43.9402,44.0158,43.9402,44.0082,16400.0
2015-02-26 10:05:00,58.2,58.25,58.19,58.23,14500.0,44.0082,44.046,44.0007,44.0309,14500.0
2015-02-26 10:10:00,58.23,58.25,58.15,58.23,19800.0,44.0309,44.046,43.9704,44.0309,19800.0
2015-02-26 10:15:00,58.24,58.3,58.24,58.27,9100.0,44.0385,44.0838,44.0385,44.0612,9100.0
2015-02-26 10:20:00,58.26,58.29,58.24,58.28,16500.0,44.0536,44.0763,44.0385,44.0687,16500.0
2015-02-26 10:25:00,58.27,58.28,58.23,58.28,23800.0,44.0612,44.0687,44.0309,44.0687,23800.0
2015-02-26 10:30:00,58.27,58.33,58.23,58.3,33200.0,44.0612,44.1065,44.0309,44.0838,33200.0
2015-02-26 10:35:00,58.31,58.37,58.28,58.31,24200.0,44.0914,44.1368,44.0687,44.0914,24200.0
2015-02-26 10:40:00,58.3,58.33,58.29,58.33,17200.0,44.0838,44.1065,44.0763,44.1065,17200.0
2015-02-26 10:45:00,58.32,58.34,58.3,58.32,19300.0,44.099,44.1141,44.0838,44.099,19300.0
2015-02-26 10:50:00,58.33,58.35,58.27,58.29,24200.0,44.1065,44.1217,44.0612,44.0763,24200.0
2015-02-26 10:55:00,58.29,58.33,58.28,58.3,26200.0,44.0763,44.1065,44.0687,44.0838,26200.0
2015-02-26 11:00:00,58.3,58.35,58.3,58.34,19600.0,44.0838,44.1217,44.0838,44.1141,19600.0
2015-02-26 11:05:00,58.34,58.4,58.34,58.34,25300.0,44.1141,44.1595,44.1141,44.1141,25300.0
2015-02-26 11:10:00,58.33,58.33,58.26,58.26,23000.0,44.1065,44.1065,44.0536,44.0536,23000.0
2015-02-26 11:15:00,58.27,58.3,58.24,58.27,31900.0,44.0612,44.0838,44.0385,44.0612,31900.0
2015-02-26 11:20:00,58.27,58.29,58.24,58.25,36800.0,44.0612,44.0763,44.0385,44.046,36800.0
2015-02-26 11:25:00,58.25,58.26,58.2,58.21,17900.0,44.046,44.0536,44.0082,44.0158,17900.0
2015-02-26 11:30:00,58.22,58.26,58.21,58.24,18200.0,44.0234,44.0536,44.0158,44.0385,18200.0
2015-02-26 11:35:00,58.25,58.33,58.25,58.25,26000.0,44.046,44.1065,44.046,44.046,26000.0
2015-02-26 11:40:00,58.25,58.27,58.23,58.25,45100.0,44.046,44.0612,44.0309,44.046,45100.0
2015-02-26 11:45:00,58.27,58.27,58.22,58.24,18500.0,44.0612,44.0612,44.0234,44.0385,18500.0
2015-02-26 11:50:00,58.23,58.27,58.21,58.26,20000.0,44.0309,44.0612,44.0158,44.0536,20000.0
2015-02-26 11:55:00,58.26,58.27,58.23,58.24,30300.0,44.0536,44.0612,44.0309,44.0385,30300.0
2015-02-26 12:00:00,58.24,58.27,58.22,58.23,42000.0,44.0385,44.0612,44.0234,44.0309,42000.0
2015-02-26 12:05:00,58.22,58.26,58.22,58.24,37200.0,44.0234,44.0536,44.0234,44.0385,37200.0
2015-02-26 12:10:00,58.24,58.28,58.24,58.27,45800.0,44.0385,44.0687,44.0385,44.0612,45800.0
2015-02-26 12:15:00,58.27,58.28,58.19,58.2,33300.0,44.0612,44.0687,44.0007,44.0082,33300.0
2015-02-26 12:20:00,58.2,58.25,58.19,58.2,34000.0,44.0082,44.046,44.0007,44.0082,34000.0
2015-02-26 12:25:00,58.2,58.24,58.19,58.21,21200.0,44.0082,44.0385,44.0007,44.0158,21200.0
2015-02-26 12:30:00,58.21,58.24,58.19,58.24,21900.0,44.0158,44.0385,44.0007,44.0385,21900.0
2015-02-26 12:35:00,58.24,58.24,58.2,58.22,21800.0,44.0385,44.0385,44.0082,44.0234,21800.0
2015-02-26 12:40:00,58.21,58.24,58.19,58.21,22300.0,44.0158,44.0385,44.0007,44.0158,22300.0
2015-02-26 12:45:00,58.22,58.32,58.21,58.3,19900.0,44.0234,44.099,44.0158,44.0838,19900.0
2015-02-26 12:50:00,58.3,58.33,58.29,58.31,18400.0,44.0838,44.1065,44.0763,44.0914,18400.0
2015-02-26 12:55:00,58.31,58.34,58.29,58.3,22200.0,44.0914,44.1141,44.0763,44.0838,22200.0
2015-02-26 13:00:00,58.3,58.3,58.26,58.27,30600.0,44.0838,44.0838,44.0536,44.0612,30600.0
2015-02-26 13:05:00,58.27,58.27,58.21,58.22,23600.0,44.0612,44.0612,44.0158,44.0234,23600.0
2015-02-26 13:10:00,58.22,58.24,58.2,58.23,12600.0,44.0234,44.0385,44.0082,44.0309,12600.0
2015-02-26 13:15:00,58.24,58.24,58.2,58.21,21700.0,44.0385,44.0385,44.0082,44.0158,21700.0
2015-02-26 13:20:00,58.21,58.24,58.18,58.23,59600.0,44.0158,44.0385,43.9931,44.0309,59600.0
2015-02-26 13:25:00,58.24,58.27,58.21,58.21,17100.0,44.0385,44.0612,44.0158,44.0158,17100.0
2015-02-26 13:30:00,58.21,58.26,58.2,58.23,12000.0,44.0158,44.0536,44.0082,44.0309,12000.0
2015-02-26 13:35:00,58.23,58.25,58.2,58.21,12500.0,44.0309,44.046,44.0082,44.0158,12500.0
2015-02-26 13:40:00,58.21,58.23,58.2,58.2,21700.0,44.0158,44.0309,44.0082,44.0082,21700.0
2015-02-26 13:45:00,58.2,58.22,58.19,58.2,25100.0,44.0082,44.0234,44.0007,44.0082,25100.0
2015-02-26 13:50:00,58.2,58.25,58.18,58.2,34500.0,44.0082,44.046,43.9931,44.0082,34500.0
2015-02-26 13:55:00,58.2,58.21,58.18,58.2,14800.0,44.0082,44.0158,43.9931,44.0082,14800.0
2015-02-26 14:00:00,58.2,58.25,58.18,58.21,25900.0,44.0082,44.046,43.9931,44.0158,25900.0
2015-02-26 14:05:00,58.21,58.21,58.17,58.18,44600.0,44.0158,44.0158,43.9855,43.9931,44600.0
2015-02-26 14:10:00,58.18,58.18,58.13,58.14,115800.0,43.9931,43.9931,43.9553,43.9629,115800.0
2015-02-26 14:15:00,58.14,58.15,58.11,58.12,69400.0,43.9629,43.9704,43.9402,43.9477,69400.0
2015-02-26 14:20:00,58.11,58.11,58.06,58.09,46100.0,43.9402,43.9402,43.9024,43.9251,46100.0
2015-02-26 14:25:00,58.08,58.1,58.02,58.05,62400.0,43.9175,43.9326,43.8721,43.8948,62400.0
2015-02-26 14:30:00,58.05,58.07,57.98,57.98,79200.0,43.8948,43.9099,43.8419,43.8419,79200.0
2015-02-26 14:35:00,57.99,58.01,57.98,57.99,87900.0,43.8494,43.8646,43.8419,43.8494,87900.0
2015-02-26 14:40:00,57.99,58.03,57.99,58.0,35700.0,43.8494,43.8797,43.8494,43.857,35700.0
2015-02-26 14:45:00,57.99,58.02,57.98,58.01,42400.0,43.8494,43.8721,43.8419,43.8646,42400.0
2015-02-26 14:50:00,58.02,58.02,57.99,58.0,60800.0,43.8721,43.8721,43.8494,43.857,60800.0
2015-02-26 14:55:00,58.0,58.01,57.98,58.0,72800.0,43.857,43.8646,43.8419,43.857,72800.0
2015-02-26 15:00:00,58.0,58.01,57.93,57.93,88100.0,43.857,43.8646,43.8041,43.8041,88100.0
2015-02-26 15:05:00,57.94,57.97,57.91,57.94,45400.0,43.8116,43.8343,43.7889,43.8116,45400.0
2015-02-26 15:10:00,57.94,58.0,57.93,57.99,60100.0,43.8116,43.857,43.8041,43.8494,60100.0
2015-02-26 15:15:00,58.0,58.01,57.96,57.99,110800.0,43.857,43.8646,43.8268,43.8494,110800.0
2015-02-26 15:20:00,57.99,58.01,57.96,57.96,81600.0,43.8494,43.8646,43.8268,43.8268,81600.0
2015-02-26 15:25:00,57.96,58.0,57.94,57.98,71700.0,43.8268,43.857,43.8116,43.8419,71700.0
2015-02-26 15:30:00,57.99,58.01,57.92,57.94,72100.0,43.8494,43.8646,43.7965,43.8116,72100.0
2015-02-26 15:35:00,57.94,57.98,57.93,57.97,55900.0,43.8116,43.8419,43.8041,43.8343,55900.0
2015-02-26 15:40:00,57.98,58.05,57.97,57.99,93100.0,43.8419,43.8948,43.8343,43.8494,93100.0
2015-02-26 15:45:00,57.99,58.0,57.95,57.96,110000.0,43.8494,43.857,43.8192,43.8268,110000.0
2015-02-26 15:50:00,57.96,58.0,57.94,57.96,109700.0,43.8268,43.857,43.8116,43.8268,109700.0
2015-02-26 15:55:00,57.97,58.0,57.92,57.95,178700.0,43.8343,43.857,43.7965,43.8192,178700.0
2015-02-27 09:30:00,58.01,58.22,57.97,58.19,113500.0,43.8646,44.0234,43.8343,44.0007,113500.0
2015-02-27 09:35:00,58.2,58.26,58.14,58.16,37400.0,44.0082,44.0536,43.9629,43.978,37400.0
2015-02-27 09:40:00,58.18,58.23,58.09,58.09,46300.0,43.9931,44.0309,43.9251,43.9251,46300.0
2015-02-27 09:45:00,58.08,58.09,57.98,58.05,40200.0,43.9175,43.9251,43.8419,43.8948,40200.0
2015-02-27 09:50:00,58.04,58.06,58.01,58.03,28700.0,43.8872,43.9024,43.8646,43.8797,28700.0
2015-02-27 09:55:00,58.04,58.09,58.0,58.07,29800.0,43.8872,43.9251,43.857,43.9099,29800.0
2015-02-27 10:00:00,58.07,58.1,58.05,58.06,23900.0,43.9099,43.9326,43.8948,43.9024,23900.0
2015-02-27 10:05:00,58.07,58.14,58.03,58.04,34600.0,43.9099,43.9629,43.8797,43.8872,34600.0
2015-02-27 10:10:00,58.04,58.06,58.0,58.0,28700.0,43.8872,43.9024,43.857,43.857,28700.0
2015-02-27 10:15:00,58.0,58.03,57.99,58.0,30100.0,43.857,43.8797,43.8494,43.857,30100.0
2015-02-27 10:20:00,58.0,58.03,57.99,58.01,41200.0,43.857,43.8797,43.8494,43.8646,41200.0
2015-02-27 10:25:00,58.01,58.01,57.96,57.99,35300.0,43.8646,43.8646,43.8268,43.8494,35300.0
2015-02-27 10:30:00,57.99,58.01,57.98,57.99,41400.0,43.8494,43.8646,43.8419,43.8494,41400.0
2015-02-27 10:35:00,58.0,58.01,57.96,58.0,32200.0,43.857,43.8646,43.8268,43.857,32200.0
2015-02-27 10:40:00,58.0,58.01,57.96,57.99,30200.0,43.857,43.8646,43.8268,43.8494,30200.0
2015-02-27 10:45:00,57.99,58.0,57.98,58.0,28000.0,43.8494,43.857,43.8419,43.857,28000.0
2015-02-27 10:50:00,58.0,58.0,57.96,57.99,20000.0,43.857,43.857,43.8268,43.8494,20000.0
2015-02-27 10:55:00,58.0,58.01,57.97,57.98,30400.0,43.857,43.8646,43.8343,43.8419,30400.0
2015-02-27 11:00:00,57.98,57.99,57.94,57.98,24200.0,43.8419,43.8494,43.8116,43.8419,24200.0
2015-02-27 11:05:00,57.98,58.01,57.98,58.0,18800.0,43.8419,43.8646,43.8419,43.857,18800.0
2015-02-27 11:10:00,58.01,58.03,57.98,58.0,30400.0,43.8646,43.8797,43.8419,43.857,30400.0
2015-02-27 11:15:00,58.01,58.04,57.95,58.0,76900.0,43.8646,43.8872,43.8192,43.857,76900.0
2015-02-27 11:20:00,58.0,58.01,57.96,58.0,23800.0,43.857,43.8646,43.8268,43.857,23800.0
2015-02-27 11:25:00,57.99,58.0,57.95,57.95,19200.0,43.8494,43.857,43.8192,43.8192,19200.0
2015-02-27 11:30:00,57.96,58.01,57.95,57.99,19800.0,43.8268,43.8646,43.8192,43.8494,19800.0
2015-02-27 11:35:00,58.0,58.06,57.99,58.05,16600.0,43.857,43.9024,43.8494,43.8948,16600.0
2015-02-27 11:40:00,58.06,58.12,58.05,58.1,17900.0,43.9024,43.9477,43.8948,43.9326,17900.0
2015-02-27 11:45:00,58.1,58.11,58.03,58.04,22500.0,43.9326,43.9402,43.8797,43.8872,22500.0
2015-02-27 11:50:00,58.04,58.09,58.02,58.09,29400.0,43.8872,43.9251,43.8721,43.9251,29400.0
2015-02-27 11:55:00,58.09,58.12,58.06,58.12,23500.0,43.9251,43.9477,43.9024,43.9477,23500.0
2015-02-27 12:00:00,58.13,58.14,58.1,58.1,19400.0,43.9553,43.9629,43.9326,43.9326,19400.0
2015-02-27 12:05:00,58.1,58.15,58.1,58.14,13700.0,43.9326,43.9704,43.9326,43.9629,13700.0
2015-02-27 12:10:00,58.15,58.17,58.13,58.17,26300.0,43.9704,43.9855,43.9553,43.9855,26300.0
2015-02-27 12:15:00,58.17,58.2,58.16,58.18,31400.0,43.9855,44.0082,43.978,43.9931,31400.0
2015-02-27 12:20:00,58.18,58.24,58.15,58.24,32300.0,43.9931,44.0385,43.9704,44.0385,32300.0
2015-02-27 12:25:00,58.24,58.24,58.18,58.19,27600.0,44.0385,44.0385,43.9931,44.0007,27600.0
2015-02-27 12:30:00,58.2,58.21,58.16,58.17,29400.0,44.0082,44.0158,43.978,43.9855,29400.0
2015-02-27 12:35:00,58.18,58.18,58.15,58.15,34600.0,43.9931,43.9931,43.9704,43.9704,34600.0
2015-02-27 12:40:00,58.15,58.15,58.1,58.1,37100.0,43.9704,43.9704,43.9326,43.9326,37100.0
2015-02-27 12:45:00,58.11,58.11,58.06,58.06,44900.0,43.9402,43.9402,43.9024,43.9024,44900.0
2015-02-27 12:50:00,58.07,58.09,58.02,58.03,37300.0,43.9099,43.9251,43.8721,43.8797,37300.0
2015-02-27 12:55:00,58.02,58.06,58.01,58.02,19900.0,43.8721,43.9024,43.8646,43.8721,19900.0
2015-02-27 13:00:00,58.03,58.05,57.97,57.98,41400.0,43.8797,43.8948,43.8343,43.8419,41400.0
2015-02-27 13:05:00,57.98,58.03,57.97,58.0,29300.0,43.8419,43.8797,43.8343,43.857,29300.0
2015-02-27 13:10:00,58.0,58.0,57.97,57.97,7800.0,43.857,43.857,43.8343,43.8343,7800.0
2015-02-27 13:15:00,57.98,57.98,57.91,57.93,40800.0,43.8419,43.8419,43.7889,43.8041,40800.0
2015-02-27 13:20:00,57.93,57.97,57.92,57.95,16100.0,43.8041,43.8343,43.7965,43.8192,16100.0
2015-02-27 13:25:00,57.95,57.96,57.88,57.94,26000.0,43.8192,43.8268,43.7663,43.8116,26000.0
2015-02-27 13:30:00,57.93,57.99,57.92,57.98,35000.0,43.8041,43.8494,43.7965,43.8419,35000.0
2015-02-27 13:35:00,57.97,58.02,57.96,58.01,46600.0,43.8343,43.8721,43.8268,43.8646,46600.0
2015-02-27 13:40:00,58.0,58.05,57.99,58.03,22100.0,43.857,43.8948,43.8494,43.8797,22100.0
2015-02-27 13:45:00,58.03,58.07,58.02,58.06,16200.0,43.8797,43.9099,43.8721,43.9024,16200.0
2015-02-27 13:50:00,58.06,58.07,58.02,58.02,43400.0,43.9024,43.9099,43.8721,43.8721,43400.0
2015-02-27 13:55:00,58.04,58.07,58.03,58.06,18000.0,43.8872,43.9099,43.8797,43.9024,18000.0
2015-02-27 14:00:00,58.07,58.1,58.06,58.1,20700.0,43.9099,43.9326,43.9024,43.9326,20700.0
2015-02-27 14:05:00,58.1,58.12,58.09,58.09,31700.0,43.9326,43.9477,43.9251,43.9251,31700.0
2015-02-27 14:10:00,58.09,58.1,57.99,58.01,85600.0,43.9251,43.9326,43.8494,43.8646,85600.0
2015-02-27 14:15:00,58.02,58.07,57.99,57.99,33700.0,43.8721,43.9099,43.8494,43.8494,33700.0
2015-02-27 14:20:00,57.99,58.01,57.98,58.0,30100.0,43.8494,43.8646,43.8419,43.857,30100.0
2015-02-27 14:25:00,58.01,58.05,58.01,58.05,16100.0,43.8646,43.8948,43.8646,43.8948,16100.0
2015-02-27 14:30:00,58.05,58.05,57.99,57.99,51600.0,43.8948,43.8948,43.8494,43.8494,51600.0
2015-02-27 14:35:00,58.0,58.05,57.97,57.98,34500.0,43.857,43.8948,43.8343,43.8419,34500.0
2015-02-27 14:40:00,57.99,58.0,57.95,57.96,40500.0,43.8494,43.857,43.8192,43.8268,40500.0
2015-02-27 14:45:00,57.96,57.98,57.94,57.97,31900.0,43.8268,43.8419,43.8116,43.8343,31900.0
2015-02-27 14:50:00,57.96,57.99,57.94,57.99,25000.0,43.8268,43.8494,43.8116,43.8494,25000.0
2015-02-27 14:55:00,58.0,58.01,57.97,58.0,24300.0,43.857,43.8646,43.8343,43.857,24300.0
2015-02-27 15:00:00,58.01,58.01,57.96,58.0,67500.0,43.8646,43.8646,43.8268,43.857,67500.0
2015-02-27 15:05:00,58.0,58.01,57.98,57.99,25100.0,43.857,43.8646,43.8419,43.8494,25100.0
2015-02-27 15:10:00,57.98,58.0,57.95,57.97,23500.0,43.8419,43.857,43.8192,43.8343,23500.0
2015-02-27 15:15:00,57.98,58.0,57.93,57.99,30400.0,43.8419,43.857,43.8041,43.8494,30400.0
2015-02-27 15:20:00,57.98,58.0,57.92,57.95,47700.0,43.8419,43.857,43.7965,43.8192,47700.0
2015-02-27 15:25:00,57.95,57.97,57.9,57.97,74300.0,43.8192,43.8343,43.7814,43.8343,74300.0
2015-02-27 15:30:00,57.97,57.99,57.94,57.95,58300.0,43.8343,43.8494,43.8116,43.8192,58300.0
2015-02-27 15:35:00,57.94,57.98,57.93,57.95,52300.0,43.8116,43.8419,43.8041,43.8192,52300.0
2015-02-27 15:40:00,57.94,57.95,57.89,57.92,71600.0,43.8116,43.8192,43.7738,43.7965,71600.0
2015-02-27 15:45:00,57.92,58.0,57.9,58.0,100600.0,43.7965,43.857,43.7814,43.857,100600.0
2015-02-27 15:50:00,57.99,58.0,57.92,57.92,89100.0,43.8494,43.857,43.7965,43.7965,89100.0
2015-02-27 15:55:00,57.92,57.95,57.89,57.91,304200.0,43.7965,43.8192,43.7738,43.7889,304200.0
2015-03-02 09:30:00,58.01,58.12,57.93,58.1,91000.0,43.8646,43.9477,43.8041,43.9326,91000.0
2015-03-02 09:35:00,58.1,58.12,57.92,57.94,120500.0,43.9326,43.9477,43.7965,43.8116,120500.0
2015-03-02 09:40:00,57.94,58.01,57.92,57.98,68900.0,43.8116,43.8646,43.7965,43.8419,68900.0
2015-03-02 09:45:00,57.97,57.98,57.9,57.97,57300.0,43.8343,43.8419,43.7814,43.8343,57300.0
2015-03-02 09:50:00,57.96,58.07,57.96,58.06,34100.0,43.8268,43.9099,43.8268,43.9024,34100.0
2015-03-02 09:55:00,58.06,58.12,58.01,58.02,46000.0,43.9024,43.9477,43.8646,43.8721,46000.0
2015-03-02 10:00:00,58.03,58.12,58.03,58.04,62800.0,43.8797,43.9477,43.8797,43.8872,62800.0
2015-03-02 10:05:00,58.05,58.15,58.02,58.15,50900.0,43.8948,43.9704,43.8721,43.9704,50900.0
2015-03-02 10:10:00,58.13,58.25,58.12,58.17,51500.0,43.9553,44.046,43.9477,43.9855,51500.0
2015-03-02 10:15:00,58.17,58.23,58.1,58.18,62600.0,43.9855,44.0309,43.9326,43.9931,62600.0
2015-03-02 10:20:00,58.18,58.2,58.12,58.16,30900.0,43.9931,44.0082,43.9477,43.978,30900.0
2015-03-02 10:25:00,58.16,58.2,58.14,58.19,32200.0,43.978,44.0082,43.9629,44.0007,32200.0
2015-03-02 10:30:00,58.19,58.2,58.13,58.18,50200.0,44.0007,44.0082,43.9553,43.9931,50200.0
2015-03-02 10:35:00,58.19,58.24,58.18,58.24,35800.0,44.0007,44.0385,43.9931,44.0385,35800.0
2015-03-02 10:40:00,58.25,58.25,58.19,58.21,29300.0,44.046,44.046,44.0007,44.0158,29300.0
2015-03-02 10:45:00,58.21,58.24,58.19,58.23,77100.0,44.0158,44.0385,44.0007,44.0309,77100.0
2015-03-02 10:50:00,58.24,58.34,58.23,58.33,44300.0,44.0385,44.1141,44.0309,44.1065,44300.0
2015-03-02 10:55:00,58.33,58.34,58.27,58.34,30400.0,44.1065,44.1141,44.0612,44.1141,30400.0
2015-03-02 11:00:00,58.34,58.35,58.3,58.3,27900.0,44.1141,44.1217,44.0838,44.0838,27900.0
2015-03-02 11:05:00,58.3,58.33,58.3,58.32,32200.0,44.0838,44.1065,44.0838,44.099,32200.0
2015-03-02 11:10:00,58.31,58.33,58.29,58.3,34500.0,44.0914,44.1065,44.0763,44.0838,34500.0
2015-03-02 11:15:00,58.3,58.33,58.25,58.25,40800.0,44.0838,44.1065,44.046,44.046,40800.0
2015-03-02 11:20:00,58.25,58.27,58.23,58.26,23500.0,44.046,44.0612,44.0309,44.0536,23500.0
2015-03-02 11:25:00,58.27,58.27,58.21,58.22,19600.0,44.0612,44.0612,44.0158,44.0234,19600.0
2015-03-02 11:30:00,58.22,58.31,58.2,58.31,35800.0,44.0234,44.0914,44.0082,44.0914,35800.0
2015-03-02 11:35:00,58.31,58.32,58.22,58.27,55600.0,44.0914,44.099,44.0234,44.0612,55600.0
2015-03-02 11:40:00,58.28,58.28,58.2,58.2,12300.0,44.0687,44.0687,44.0082,44.0082,12300.0
2015-03-02 11:45:00,58.2,58.21,58.18,58.18,15500.0,44.0082,44.0158,43.9931,43.9931,15500.0
2015-03-02 11:50:00,58.18,58.2,58.16,58.16,19500.0,43.9931,44.0082,43.978,43.978,19500.0
2015-03-02 11:55:00,58.16,58.19,58.16,58.19,21900.0,43.978,44.0007,43.978,44.0007,21900.0
2015-03-02 12:00:00,58.19,58.22,58.18,58.19,17200.0,44.0007,44.0234,43.9931,44.0007,17200.0
2015-03-02 12:05:00,58.2,58.25,58.2,58.24,18600.0,44.0082,44.046,44.0082,44.0385,18600.0
2015-03-02 12:10:00,58.23,58.25,58.17,58.21,29500.0,44.0309,44.046,43.9855,44.0158,29500.0
2015-03-02 12:15:00,58.21,58.22,58.16,58.17,13300.0,44.0158,44.0234,43.978,43.9855,13300.0
2015-03-02 12:20:00,58.17,58.18,58.15,58.18,23600.0,43.9855,43.9931,43.9704,43.9931,23600.0
2015-03-02 12:25:00,58.17,58.21,58.17,58.21,14700.0,43.9855,44.0158,43.9855,44.0158,14700.0
2015-03-02 12:30:00,58.21,58.27,58.2,58.26,17800.0,44.0158,44.0612,44.0082,44.0536,17800.0
2015-03-02 12:35:00,58.26,58.27,58.22,58.23,14400.0,44.0536,44.0612,44.0234,44.0309,14400.0
2015-03-02 12:40:00,58.24,58.26,58.23,58.26,23000.0,44.0385,44.0536,44.0309,44.0536,23000.0
2015-03-02 12:45:00,58.25,58.28,58.23,58.26,22100.0,44.046,44.0687,44.0309,44.0536,22100.0
2015-03-02 12:50:00,58.26,58.29,58.25,58.28,31700.0,44.0536,44.0763,44.046,44.0687,31700.0
2015-03-02 12:55:00,58.28,58.3,58.25,58.27,25300.0,44.0687,44.0838,44.046,44.0612,25300.0
2015-03-02 13:00:00,58.27,58.29,58.25,58.28,24500.0,44.0612,44.0763,44.046,44.0687,24500.0
2015-03-02 13:05:00,58.29,58.32,58.28,58.31,20400.0,44.0763,44.099,44.0687,44.0914,20400.0
2015-03-02 13:10:00,58.31,58.34,58.28,58.3,30400.0,44.0914,44.1141,44.0687,44.0838,30400.0
2015-03-02 13:15:00,58.3,58.31,58.28,58.3,25200.0,44.0838,44.0914,44.0687,44.0838,25200.0
2015-03-02 13:20:00,58.31,58.38,58.31,58.36,29300.0,44.0914,44.1443,44.0914,44.1292,29300.0
2015-03-02 13:25:00,58.37,58.42,58.37,58.42,26300.0,44.1368,44.1746,44.1368,44.1746,26300.0
2015-03-02 13:30:00,58.43,58.45,58.42,58.44,17100.0,44.1821,44.1973,44.1746,44.1897,17100.0
2015-03-02 13:35:00,58.45,58.46,58.43,58.44,19600.0,44.1973,44.2048,44.1821,44.1897,19600.0
2015-03-02 13:40:00,58.44,58.47,58.43,58.43,19000.0,44.1897,44.2124,44.1821,44.1821,19000.0
2015-03-02 13:45:00,58.43,58.45,58.4,58.45,18100.0,44.1821,44.1973,44.1595,44.1973,18100.0
2015-03-02 13:50:00,58.45,58.46,58.44,58.44,11300.0,44.1973,44.2048,44.1897,44.1897,11300.0
2015-03-02 13:55:00,58.44,58.5,58.44,58.5,22500.0,44.1897,44.2351,44.1897,44.2351,22500.0
2015-03-02 14:00:00,58.5,58.51,58.43,58.46,23700.0,44.2351,44.2426,44.1821,44.2048,23700.0
2015-03-02 14:05:00,58.46,58.47,58.43,58.44,18700.0,44.2048,44.2124,44.1821,44.1897,18700.0
2015-03-02 14:10:00,58.44,58.44,58.4,58.41,20200.0,44.1897,44.1897,44.1595,44.167,20200.0
2015-03-02 14:15:00,58.4,58.43,58.38,58.39,30500.0,44.1595,44.1821,44.1443,44.1519,30500.0
2015-03-02 14:20:00,58.38,58.4,58.35,58.35,17100.0,44.1443,44.1595,44.1217,44.1217,17100.0
2015-03-02 14:25:00,58.36,58.37,58.31,58.32,20700.0,44.1292,44.1368,44.0914,44.099,20700.0
2015-03-02 14:30:00,58.32,58.34,58.3,58.32,18800.0,44.099,44.1141,44.0838,44.099,18800.0
2015-03-02 14:35:00,58.33,58.33,58.29,58.31,15500.0,44.1065,44.1065,44.0763,44.0914,15500.0
2015-03-02 14:40:00,58.31,58.35,58.29,58.32,33600.0,44.0914,44.1217,44.0763,44.099,33600.0
2015-03-02 14:45:00,58.33,58.34,58.3,58.34,48000.0,44.1065,44.1141,44.0838,44.1141,48000.0
2015-03-02 14:50:00,58.33,58.34,58.28,58.28,99700.0,44.1065,44.1141,44.0687,44.0687,99700.0
2015-03-02 14:55:00,58.29,58.3,58.26,58.28,39400.0,44.0763,44.0838,44.0536,44.0687,39400.0
2015-03-02 15:00:00,58.28,58.31,58.27,58.3,39100.0,44.0687,44.0914,44.0612,44.0838,39100.0
2015-03-02 15:05:00,58.3,58.34,58.29,58.32,55000.0,44.0838,44.1141,44.0763,44.099,55000.0
2015-03-02 15:10:00,58.33,58.36,58.32,58.33,39000.0,44.1065,44.1292,44.099,44.1065,39000.0
2015-03-02 15:15:00,58.32,58.37,58.31,58.36,47200.0,44.099,44.1368,44.0914,44.1292,47200.0
2015-03-02 15:20:00,58.37,58.37,58.3,58.3,43000.0,44.1368,44.1368,44.0838,44.0838,43000.0
2015-03-02 15:25:00,58.31,58.36,58.3,58.31,50200.0,44.0914,44.1292,44.0838,44.0914,50200.0
2015-03-02 15:30:00,58.32,58.32,58.28,58.3,50200.0,44.099,44.099,44.0687,44.0838,50200.0
2015-03-02 15:35:00,58.3,58.36,58.3,58.32,61200.0,44.0838,44.1292,44.0838,44.099,61200.0
2015-03-02 15:40:00,58.32,58.36,58.31,58.34,77000.0,44.099,44.1292,44.0914,44.1141,77000.0
2015-03-02 15:45:00,58.33,58.34,58.32,58.34,56600.0,44.1065,44.1141,44.099,44.1141,56600.0
2015-03-02 15:50:00,58.34,58.36,58.28,58.29,127700.0,44.1141,44.1292,44.0687,44.0763,127700.0
2015-03-02 15:55:00,58.29,58.33,58.28,58.32,147500.0,44.0763,44.1065,44.0687,44.099,147500.0
2015-03-03 09:30:00,57.96,58.23,57.95,58.12,76000.0,43.8268,44.0309,43.8192,43.9477,76000.0
2015-03-03 09:35:00,58.11,58.22,58.03,58.19,23800.0,43.9402,44.0234,43.8797,44.0007,23800.0
2015-03-03 09:40:00,58.18,58.22,58.08,58.09,22500.0,43.9931,44.0234,43.9175,43.9251,22500.0
2015-03-03 09:45:00,58.09,58.13,58.02,58.02,18300.0,43.9251,43.9553,43.8721,43.8721,18300.0
2015-03-03 09:50:00,58.02,58.05,57.92,57.96,38600.0,43.8721,43.8948,43.7965,43.8268,38600.0
2015-03-03 09:55:00,57.98,58.04,57.94,58.04,42000.0,43.8419,43.8872,43.8116,43.8872,42000.0
2015-03-03 10:00:00,58.05,58.16,58.02,58.12,22100.0,43.8948,43.978,43.8721,43.9477,22100.0
2015-03-03 10:05:00,58.12,58.17,58.1,58.15,13400.0,43.9477,43.9855,43.9326,43.9704,13400.0
2015-03-03 10:10:00,58.16,58.21,58.14,58.15,20000.0,43.978,44.0158,43.9629,43.9704,20000.0
2015-03-03 10:15:00,58.16,58.27,58.16,58.26,19600.0,43.978,44.0612,43.978,44.0536,19600.0
2015-03-03 10:20:00,58.24,58.29,58.23,58.24,26600.0,44.0385,44.0763,44.0309,44.0385,26600.0
2015-03-03 10:25:00,58.25,58.25,58.15,58.17,64300.0,44.046,44.046,43.9704,43.9855,64300.0
2015-03-03 10:30:00,58.15,58.21,58.14,58.21,15100.0,43.9704,44.0158,43.9629,44.0158,15100.0
2015-03-03 10:35:00,58.21,58.21,58.15,58.17,15300.0,44.0158,44.0158,43.9704,43.9855,15300.0
2015-03-03 10:40:00,58.17,58.22,58.15,58.15,17200.0,43.9855,44.0234,43.9704,43.9704,17200.0
2015-03-03 10:45:00,58.16,58.23,58.15,58.21,19800.0,43.978,44.0309,43.9704,44.0158,19800.0
2015-03-03 10:50:00,58.2,58.2,58.13,58.18,20800.0,44.0082,44.0082,43.9553,43.9931,20800.0
2015-03-03 10:55:00,58.18,58.18,58.1,58.15,39800.0,43.9931,43.9931,43.9326,43.9704,39800.0
2015-03-03 11:00:00,58.15,58.16,58.1,58.16,13200.0,43.9704,43.978,43.9326,43.978,13200.0
2015-03-03 11:05:00,58.17,58.21,58.15,58.17,24800.0,43.9855,44.0158,43.9704,43.9855,24800.0
2015-03-03 11:10:00,58.18,58.21,58.17,58.21,34600.0,43.9931,44.0158,43.9855,44.0158,34600.0
2015-03-03 11:15:00,58.2,58.27,58.19,58.2,25400.0,44.0082,44.0612,44.0007,44.0082,25400.0
2015-03-03 11:20:00,58.17,58.23,58.17,58.19,23800.0,43.9855,44.0309,43.9855,44.0007,23800.0
2015-03-03 11:25:00,58.19,58.2,58.13,58.17,27100.0,44.0007,44.0082,43.9553,43.9855,27100.0
2015-03-03 11:30:00,58.16,58.16,58.02,58.04,44700.0,43.978,43.978,43.8721,43.8872,44700.0
2015-03-03 11:35:00,58.05,58.07,58.05,58.07,11400.0,43.8948,43.9099,43.8948,43.9099,11400.0
2015-03-03 11:40:00,58.07,58.07,58.0,58.02,33000.0,43.9099,43.9099,43.857,43.8721,33000.0
2015-03-03 11:45:00,58.02,58.08,58.02,58.07,16100.0,43.8721,43.9175,43.8721,43.9099,16100.0
2015-03-03 11:50:00,58.07,58.11,58.05,58.11,16500.0,43.9099,43.9402,43.8948,43.9402,16500.0
2015-03-03 11:55:00,58.12,58.16,58.12,58.15,22600.0,43.9477,43.978,43.9477,43.9704,22600.0
2015-03-03 12:00:00,58.14,58.15,58.06,58.08,43500.0,43.9629,43.9704,43.9024,43.9175,43500.0
2015-03-03 12:05:00,58.09,58.14,58.09,58.13,34900.0,43.9251,43.9629,43.9251,43.9553,34900.0
2015-03-03 12:10:00,58.14,58.16,58.13,58.14,20500.0,43.9629,43.978,43.9553,43.9629,20500.0
2015-03-03 12:15:00,58.13,58.16,58.13,58.13,42700.0,43.9553,43.978,43.9553,43.9553,42700.0
2015-03-03 12:20:00,58.13,58.14,58.02,58.02,28700.0,43.9553,43.9629,43.8721,43.8721,28700.0
2015-03-03 12:25:00,58.01,58.06,57.98,58.06,26500.0,43.8646,43.9024,43.8419,43.9024,26500.0
2015-03-03 12:30:00,58.05,58.08,58.03,58.08,10600.0,43.8948,43.9175,43.8797,43.9175,10600.0
2015-03-03 12:35:00,58.08,58.16,58.08,58.12,20600.0,43.9175,43.978,43.9175,43.9477,20600.0
2015-03-03 12:40:00,58.11,58.12,58.07,58.07,15700.0,43.9402,43.9477,43.9099,43.9099,15700.0
2015-03-03 12:45:00,58.08,58.1,58.05,58.1,14100.0,43.9175,43.9326,43.8948,43.9326,14100.0
2015-03-03 12:50:00,58.1,58.13,58.08,58.12,9300.0,43.9326,43.9553,43.9175,43.9477,9300.0
2015-03-03 12:55:00,58.11,58.16,58.1,58.14,14300.0,43.9402,43.978,43.9326,43.9629,14300.0
2015-03-03 13:00:00,58.13,58.18,58.13,58.13,21400.0,43.9553,43.9931,43.9553,43.9553,21400.0
2015-03-03 13:05:00,58.13,58.19,58.12,58.18,13200.0,43.9553,44.0007,43.9477,43.9931,13200.0
2015-03-03 13:10:00,58.18,58.19,58.12,58.14,21500.0,43.9931,44.0007,43.9477,43.9629,21500.0
2015-03-03 13:15:00,58.14,58.16,58.13,58.15,15500.0,43.9629,43.978,43.9553,43.9704,15500.0
2015-03-03 13:20:00,58.14,58.19,58.14,58.16,20300.0,43.9629,44.0007,43.9629,43.978,20300.0
2015-03-03 13:25:00,58.17,58.23,58.16,58.22,27600.0,43.9855,44.0309,43.978,44.0234,27600.0
2015-03-03 13:30:00,58.22,58.27,58.21,58.26,22500.0,44.0234,44.0612,44.0158,44.0536,22500.0
2015-03-03 13:35:00,58.26,58.26,58.22,58.23,25900.0,44.0536,44.0536,44.0234,44.0309,25900.0
2015-03-03 13:40:00,58.23,58.26,58.23,58.24,43200.0,44.0309,44.0536,44.0309,44.0385,43200.0
2015-03-03 13:45:00,58.23,58.26,58.23,58.25,30900.0,44.0309,44.0536,44.0309,44.046,30900.0
2015-03-03 13:50:00,58.25,58.3,58.25,58.29,20000.0,44.046,44.0838,44.046,44.0763,20000.0
2015-03-03 13:55:00,58.29,58.3,58.25,58.25,34900.0,44.0763,44.0838,44.046,44.046,34900.0
2015-03-03 14:00:00,58.25,58.31,58.25,58.28,31400.0,44.046,44.0914,44.046,44.0687,31400.0
2015-03-03 14:05:00,58.28,58.29,58.25,58.29,33600.0,44.0687,44.0763,44.046,44.0763,33600.0
2015-03-03 14:10:00,58.3,58.35,58.28,58.34,29300.0,44.0838,44.1217,44.0687,44.1141,29300.0
2015-03-03 14:15:00,58.33,58.36,58.32,58.33,34600.0,44.1065,44.1292,44.099,44.1065,34600.0
2015-03-03 14:20:00,58.33,58.34,58.31,58.32,28700.0,44.1065,44.1141,44.0914,44.099,28700.0
2015-03-03 14:25:00,58.31,58.34,58.31,58.34,28900.0,44.0914,44.1141,44.0914,44.1141,28900.0
2015-03-03 14:30:00,58.35,58.36,58.32,58.33,40500.0,44.1217,44.1292,44.099,44.1065,40500.0
2015-03-03 14:35:00,58.33,58.37,58.33,58.36,54900.0,44.1065,44.1368,44.1065,44.1292,54900.0
2015-03-03 14:40:00,58.35,58.36,58.31,58.32,53000.0,44.1217,44.1292,44.0914,44.099,53000.0
2015-03-03 14:45:00,58.32,58.32,58.25,58.26,33000.0,44.099,44.099,44.046,44.0536,33000.0
2015-03-03 14:50:00,58.26,58.3,58.24,58.3,30400.0,44.0536,44.0838,44.0385,44.0838,30400.0
2015-03-03 14:55:00,58.29,58.32,58.27,58.31,35800.0,44.0763,44.099,44.0612,44.0914,35800.0
2015-03-03 15:00:00,58.32,58.35,58.29,58.34,33600.0,44.099,44.1217,44.0763,44.1141,33600.0
2015-03-03 15:05:00,58.35,58.35,58.32,58.32,30100.0,44.1217,44.1217,44.099,44.099,30100.0
2015-03-03 15:10:00,58.33,58.34,58.31,58.34,61100.0,44.1065,44.1141,44.0914,44.1141,61100.0
2015-03-03 15:15:00,58.34,58.35,58.32,58.33,46200.0,44.1141,44.1217,44.099,44.1065,46200.0
2015-03-03 15:20:00,58.34,58.37,58.33,58.34,30800.0,44.1141,44.1368,44.1065,44.1141,30800.0
2015-03-03 15:25:00,58.34,58.39,58.33,58.39,45000.0,44.1141,44.1519,44.1065,44.1519,45000.0
2015-03-03 15:30:00,58.39,58.43,58.38,58.43,52800.0,44.1519,44.1821,44.1443,44.1821,52800.0
2015-03-03 15:35:00,58.44,58.46,58.42,58.46,86500.0,44.1897,44.2048,44.1746,44.2048,86500.0
2015-03-03 15:40:00,58.46,58.46,58.37,58.39,80000.0,44.2048,44.2048,44.1368,44.1519,80000.0
2015-03-03 15:45:00,58.39,58.4,58.36,58.39,78000.0,44.1519,44.1595,44.1292,44.1519,78000.0
2015-03-03 15:50:00,58.39,58.39,58.36,58.36,64500.0,44.1519,44.1519,44.1292,44.1292,64500.0
2015-03-03 15:55:00,58.35,58.38,58.35,58.37,119300.0,44.1217,44.1443,44.1217,44.1368,119300.0
2015-03-04 09:30:00,58.08,58.26,58.04,58.09,116400.0,43.9175,44.0536,43.8872,43.9251,116400.0
2015-03-04 09:35:00,58.06,58.11,57.97,57.98,38400.0,43.9024,43.9402,43.8343,43.8419,38400.0
2015-03-04 09:40:00,57.98,58.0,57.81,57.84,45300.0,43.8419,43.857,43.7133,43.736,45300.0
2015-03-04 09:45:00,57.84,57.85,57.65,57.72,72600.0,43.736,43.7436,43.5923,43.6453,72600.0
2015-03-04 09:50:00,57.73,57.73,57.59,57.67,51600.0,43.6528,43.6528,43.547,43.6075,51600.0
2015-03-04 09:55:00,57.66,57.72,57.65,57.67,15900.0,43.5999,43.6453,43.5923,43.6075,15900.0
2015-03-04 10:00:00,57.66,57.77,57.64,57.7,51600.0,43.5999,43.6831,43.5848,43.6302,51600.0
2015-03-04 10:05:00,57.7,57.71,57.56,57.59,28800.0,43.6302,43.6377,43.5243,43.547,28800.0
2015-03-04 10:10:00,57.6,57.6,57.5,57.57,36300.0,43.5545,43.5545,43.4789,43.5319,36300.0
2015-03-04 10:15:00,57.57,57.67,57.55,57.67,26400.0,43.5319,43.6075,43.5167,43.6075,26400.0
2015-03-04 10:20:00,57.68,57.69,57.61,57.63,20900.0,43.615,43.6226,43.5621,43.5772,20900.0
2015-03-04 10:25:00,57.63,57.66,57.61,57.62,30700.0,43.5772,43.5999,43.5621,43.5697,30700.0
2015-03-04 10:30:00,57.62,57.71,57.58,57.71,44000.0,43.5697,43.6377,43.5394,43.6377,44000.0
2015-03-04 10:35:00,57.71,57.73,57.65,57.68,31500.0,43.6377,43.6528,43.5923,43.615,31500.0
2015-03-04 10:40:00,57.69,57.76,57.66,57.71,33900.0,43.6226,43.6755,43.5999,43.6377,33900.0
2015-03-04 10:45:00,57.71,57.76,57.63,57.67,49300.0,43.6377,43.6755,43.5772,43.6075,49300.0
2015-03-04 10:50:00,57.67,57.68,57.63,57.63,25900.0,43.6075,43.615,43.5772,43.5772,25900.0
2015-03-04 10:55:00,57.64,57.72,57.63,57.7,29700.0,43.5848,43.6453,43.5772,43.6302,29700.0
2015-03-04 11:00:00,57.71,57.75,57.67,57.68,21600.0,43.6377,43.668,43.6075,43.615,21600.0
2015-03-04 11:05:00,57.68,57.7,57.61,57.69,23900.0,43.615,43.6302,43.5621,43.6226,23900.0
2015-03-04 11:10:00,57.69,57.7,57.61,57.66,24000.0,43.6226,43.6302,43.5621,43.5999,24000.0
2015-03-04 11:15:00,57.68,57.71,57.66,57.69,27000.0,43.615,43.6377,43.5999,43.6226,27000.0
2015-03-04 11:20:00,57.69,57.69,57.63,57.64,18300.0,43.6226,43.6226,43.5772,43.5848,18300.0
2015-03-04 11:25:00,57.64,57.66,57.62,57.62,28000.0,43.5848,43.5999,43.5697,43.5697,28000.0
2015-03-04 11:30:00,57.62,57.71,57.62,57.71,29500.0,43.5697,43.6377,43.5697,43.6377,29500.0
2015-03-04 11:35:00,57.7,57.71,57.65,57.68,32300.0,43.6302,43.6377,43.5923,43.615,32300.0
2015-03-04 11:40:00,57.68,57.71,57.66,57.7,56700.0,43.615,43.6377,43.5999,43.6302,56700.0
2015-03-04 11:45:00,57.7,57.71,57.64,57.65,17500.0,43.6302,43.6377,43.5848,43.5923,17500.0
2015-03-04 11:50:00,57.66,57.69,57.65,57.69,28700.0,43.5999,43.6226,43.5923,43.6226,28700.0
2015-03-04 11:55:00,57.68,57.69,57.66,57.68,11900.0,43.615,43.6226,43.5999,43.615,11900.0
2015-03-04 12:00:00,57.68,57.7,57.64,57.69,15500.0,43.615,43.6302,43.5848,43.6226,15500.0
2015-03-04 12:05:00,57.7,57.7,57.67,57.69,26400.0,43.6302,43.6302,43.6075,43.6226,26400.0
2015-03-04 12:10:00,57.7,57.77,57.69,57.75,16000.0,43.6302,43.6831,43.6226,43.668,16000.0
2015-03-04 12:15:00,57.76,57.79,57.72,57.72,21000.0,43.6755,43.6982,43.6453,43.6453,21000.0
2015-03-04 12:20:00,57.72,57.82,57.72,57.82,12900.0,43.6453,43.7209,43.6453,43.7209,12900.0
2015-03-04 12:25:00,57.81,57.84,57.78,57.83,16700.0,43.7133,43.736,43.6906,43.7285,16700.0
2015-03-04 12:30:00,57.84,57.85,57.77,57.77,21000.0,43.736,43.7436,43.6831,43.6831,21000.0
2015-03-04 12:35:00,57.77,57.8,57.74,57.74,22000.0,43.6831,43.7058,43.6604,43.6604,22000.0
2015-03-04 12:40:00,57.74,57.82,57.73,57.81,28700.0,43.6604,43.7209,43.6528,43.7133,28700.0
2015-03-04 12:45:00,57.8,57.88,57.78,57.84,25000.0,43.7058,43.7663,43.6906,43.736,25000.0
2015-03-04 12:50:00,57.84,57.84,57.76,57.78,11400.0,43.736,43.736,43.6755,43.6906,11400.0
2015-03-04 12:55:00,57.77,57.77,57.7,57.73,20000.0,43.6831,43.6831,43.6302,43.6528,20000.0
2015-03-04 13:00:00,57.74,57.8,57.73,57.76,28800.0,43.6604,43.7058,43.6528,43.6755,28800.0
2015-03-04 13:05:00,57.77,57.83,57.76,57.82,13700.0,43.6831,43.7285,43.6755,43.7209,13700.0
2015-03-04 13:10:00,57.82,57.84,57.77,57.82,20500.0,43.7209,43.736,43.6831,43.7209,20500.0
2015-03-04 13:15:00,57.81,57.83,57.76,57.77,25200.0,43.7133,43.7285,43.6755,43.6831,25200.0
2015-03-04 13:20:00,57.76,57.81,57.75,57.78,14000.0,43.6755,43.7133,43.668,43.6906,14000.0
2015-03-04 13:25:00,57.78,57.82,57.78,57.82,13300.0,43.6906,43.7209,43.6906,43.7209,13300.0
2015-03-04 13:30:00,57.83,57.85,57.79,57.82,21100.0,43.7285,43.7436,43.6982,43.7209,21100.0
2015-03-04 13:35:00,57.81,57.84,57.79,57.8,43400.0,43.7133,43.736,43.6982,43.7058,43400.0
2015-03-04 13:40:00,57.8,57.81,57.76,57.76,17400.0,43.7058,43.7133,43.6755,43.6755,17400.0
2015-03-04 13:45:00,57.76,57.76,57.65,57.66,35300.0,43.6755,43.6755,43.5923,43.5999,35300.0
2015-03-04 13:50:00,57.65,57.69,57.62,57.62,27200.0,43.5923,43.6226,43.5697,43.5697,27200.0
2015-03-04 13:55:00,57.62,57.62,57.57,57.6,30600.0,43.5697,43.5697,43.5319,43.5545,30600.0
2015-03-04 14:00:00,57.6,57.66,57.59,57.6,29100.0,43.5545,43.5999,43.547,43.5545,29100.0
2015-03-04 14:05:00,57.6,57.61,57.58,57.6,30800.0,43.5545,43.5621,43.5394,43.5545,30800.0
2015-03-04 14:10:00,57.61,57.61,57.57,57.59,30000.0,43.5621,43.5621,43.5319,43.547,30000.0
2015-03-04 14:15:00,57.58,57.6,57.57,57.6,29100.0,43.5394,43.5545,43.5319,43.5545,29100.0
2015-03-04 14:20:00,57.6,57.61,57.58,57.59,33300.0,43.5545,43.5621,43.5394,43.547,33300.0
2015-03-04 14:25:00,57.6,57.61,57.59,57.6,28600.0,43.5545,43.5621,43.547,43.5545,28600.0
2015-03-04 14:30:00,57.61,57.61,57.58,57.6,40000.0,43.5621,43.5621,43.5394,43.5545,40000.0
2015-03-04 14:35:00,57.6,57.62,57.58,57.59,43300.0,43.5545,43.5697,43.5394,43.547,43300.0
2015-03-04 14:40:00,57.59,57.61,57.58,57.59,61400.0,43.547,43.5621,43.5394,43.547,61400.0
2015-03-04 14:45:00,57.59,57.62,57.58,57.62,30200.0,43.547,43.5697,43.5394,43.5697,30200.0
2015-03-04 14:50:00,57.62,57.62,57.59,57.61,63900.0,43.5697,43.5697,43.547,43.5621,63900.0
2015-03-04 14:55:00,57.62,57.73,57.6,57.72,78800.0,43.5697,43.6528,43.5545,43.6453,78800.0
2015-03-04 15:00:00,57.72,57.73,57.68,57.69,58900.0,43.6453,43.6528,43.615,43.6226,58900.0
2015-03-04 15:05:00,57.69,57.73,57.65,57.73,33900.0,43.6226,43.6528,43.5923,43.6528,33900.0
2015-03-04 15:10:00,57.73,57.81,57.72,57.8,60700.0,43.6528,43.7133,43.6453,43.7058,60700.0
2015-03-04 15:15:00,57.8,57.81,57.72,57.72,67900.0,43.7058,43.7133,43.6453,43.6453,67900.0
2015-03-04 15:20:00,57.73,57.79,57.7,57.79,44200.0,43.6528,43.6982,43.6302,43.6982,44200.0
2015-03-04 15:25:00,57.79,57.79,57.72,57.76,64000.0,43.6982,43.6982,43.6453,43.6755,64000.0
2015-03-04 15:30:00,57.77,57.86,57.76,57.85,62200.0,43.6831,43.7511,43.6755,43.7436,62200.0
2015-03-04 15:35:00,57.86,57.87,57.81,57.84,52000.0,43.7511,43.7587,43.7133,43.736,52000.0
2015-03-04 15:40:00,57.83,57.84,57.79,57.82,80400.0,43.7285,43.736,43.6982,43.7209,80400.0
2015-03-04 15:45:00,57.81,57.82,57.79,57.8,57500.0,43.7133,43.7209,43.6982,43.7058,57500.0
2015-03-04 15:50:00,57.8,57.81,57.77,57.78,68400.0,43.7058,43.7133,43.6831,43.6906,68400.0
2015-03-04 15:55:00,57.78,57.83,57.77,57.79,138500.0,43.6906,43.7285,43.6831,43.6982,138500.0
2015-03-05 09:30:00,57.77,58.07,57.77,58.03,106800.0,43.6831,43.9099,43.6831,43.8797,106800.0
2015-03-05 09:35:00,58.03,58.06,57.77,57.85,38400.0,43.8797,43.9024,43.6831,43.7436,38400.0
2015-03-05 09:40:00,57.84,57.96,57.8,57.9,53600.0,43.736,43.8268,43.7058,43.7814,53600.0
2015-03-05 09:45:00,57.91,57.94,57.77,57.87,34900.0,43.7889,43.8116,43.6831,43.7587,34900.0
2015-03-05 09:50:00,57.89,57.93,57.84,57.85,15600.0,43.7738,43.8041,43.736,43.7436,15600.0
2015-03-05 09:55:00,57.85,57.89,57.85,57.85,19600.0,43.7436,43.7738,43.7436,43.7436,19600.0
2015-03-05 10:00:00,57.85,57.85,57.8,57.83,19700.0,43.7436,43.7436,43.7058,43.7285,19700.0
2015-03-05 10:05:00,57.84,57.93,57.84,57.87,21600.0,43.736,43.8041,43.736,43.7587,21600.0
2015-03-05 10:10:00,57.87,57.89,57.85,57.87,25200.0,43.7587,43.7738,43.7436,43.7587,25200.0
2015-03-05 10:15:00,57.87,57.88,57.8,57.8,29500.0,43.7587,43.7663,43.7058,43.7058,29500.0
2015-03-05 10:20:00,57.79,57.81,57.76,57.77,20700.0,43.6982,43.7133,43.6755,43.6831,20700.0
2015-03-05 10:25:00,57.78,57.83,57.78,57.82,12700.0,43.6906,43.7285,43.6906,43.7209,12700.0
2015-03-05 10:30:00,57.82,57.86,57.81,57.86,21900.0,43.7209,43.7511,43.7133,43.7511,21900.0
2015-03-05 10:35:00,57.87,57.95,57.85,57.95,32900.0,43.7587,43.8192,43.7436,43.8192,32900.0
2015-03-05 10:40:00,57.95,57.97,57.94,57.95,41400.0,43.8192,43.8343,43.8116,43.8192,41400.0
2015-03-05 10:45:00,57.95,57.97,57.94,57.96,17600.0,43.8192,43.8343,43.8116,43.8268,17600.0
2015-03-05 10:50:00,57.97,58.0,57.96,57.98,30300.0,43.8343,43.857,43.8268,43.8419,30300.0
2015-03-05 10:55:00,57.98,58.02,57.98,58.01,21900.0,43.8419,43.8721,43.8419,43.8646,21900.0
2015-03-05 11:00:00,58.01,58.02,57.99,58.01,26600.0,43.8646,43.8721,43.8494,43.8646,26600.0
2015-03-05 11:05:00,58.01,58.04,57.99,58.0,31800.0,43.8646,43.8872,43.8494,43.857,31800.0
2015-03-05 11:10:00,57.99,58.01,57.93,57.97,44900.0,43.8494,43.8646,43.8041,43.8343,44900.0
2015-03-05 11:15:00,57.97,57.97,57.94,57.97,18700.0,43.8343,43.8343,43.8116,43.8343,18700.0
2015-03-05 11:20:00,57.96,57.99,57.95,57.97,21200.0,43.8268,43.8494,43.8192,43.8343,21200.0
2015-03-05 11:25:00,57.98,57.98,57.95,57.98,17900.0,43.8419,43.8419,43.8192,43.8419,17900.0
2015-03-05 11:30:00,57.98,57.99,57.97,57.98,17000.0,43.8419,43.8494,43.8343,43.8419,17000.0
2015-03-05 11:35:00,57.98,58.03,57.98,58.01,21300.0,43.8419,43.8797,43.8419,43.8646,21300.0
2015-03-05 11:40:00,58.02,58.02,57.98,57.98,31500.0,43.8721,43.8721,43.8419,43.8419,31500.0
2015-03-05 11:45:00,57.99,57.99,57.93,57.94,50200.0,43.8494,43.8494,43.8041,43.8116,50200.0
2015-03-05 11:50:00,57.94,57.95,57.9,57.9,31500.0,43.8116,43.8192,43.7814,43.7814,31500.0
2015-03-05 11:55:00,57.91,57.94,57.9,57.9,32000.0,43.7889,43.8116,43.7814,43.7814,32000.0
2015-03-05 12:00:00,57.9,57.9,57.84,57.84,33300.0,43.7814,43.7814,43.736,43.736,33300.0
2015-03-05 12:05:00,57.84,57.85,57.82,57.83,27500.0,43.736,43.7436,43.7209,43.7285,27500.0
2015-03-05 12:10:00,57.83,57.86,57.82,57.85,22300.0,43.7285,43.7511,43.7209,43.7436,22300.0
2015-03-05 12:15:00,57.85,57.85,57.79,57.8,16100.0,43.7436,43.7436,43.6982,43.7058,16100.0
2015-03-05 12:20:00,57.79,57.79,57.73,57.73,33300.0,43.6982,43.6982,43.6528,43.6528,33300.0
2015-03-05 12:25:00,57.73,57.73,57.66,57.68,48500.0,43.6528,43.6528,43.5999,43.615,48500.0
2015-03-05 12:30:00,57.68,57.68,57.63,57.63,106300.0,43.615,43.615,43.5772,43.5772,106300.0
2015-03-05 12:35:00,57.62,57.63,57.58,57.6,203500.0,43.5697,43.5772,43.5394,43.5545,203500.0
2015-03-05 12:40:00,57.6,57.61,57.57,57.57,43200.0,43.5545,43.5621,43.5319,43.5319,43200.0
2015-03-05 12:45:00,57.57,57.57,57.53,57.53,45600.0,43.5319,43.5319,43.5016,43.5016,45600.0
2015-03-05 12:50:00,57.54,57.54,57.48,57.5,51900.0,43.5092,43.5092,43.4638,43.4789,51900.0
2015-03-05 12:55:00,57.5,57.5,57.45,57.45,34700.0,43.4789,43.4789,43.4411,43.4411,34700.0
2015-03-05 13:00:00,57.45,57.52,57.44,57.52,36200.0,43.4411,43.494,43.4336,43.494,36200.0
2015-03-05 13:05:00,57.51,57.59,57.51,57.59,17900.0,43.4865,43.547,43.4865,43.547,17900.0
2015-03-05 13:10:00,57.58,57.59,57.54,57.56,41900.0,43.5394,43.547,43.5092,43.5243,41900.0
2015-03-05 13:15:00,57.56,57.57,57.54,57.54,60800.0,43.5243,43.5319,43.5092,43.5092,60800.0
2015-03-05 13:20:00,57.54,57.57,57.48,57.55,40100.0,43.5092,43.5319,43.4638,43.5167,40100.0
2015-03-05 13:25:00,57.55,57.58,57.54,57.58,29200.0,43.5167,43.5394,43.5092,43.5394,29200.0
2015-03-05 13:30:00,57.58,57.6,57.53,57.54,40900.0,43.5394,43.5545,43.5016,43.5092,40900.0
2015-03-05 13:35:00,57.55,57.58,57.53,57.57,68100.0,43.5167,43.5394,43.5016,43.5319,68100.0
2015-03-05 13:40:00,57.57,57.61,57.55,57.6,14300.0,43.5319,43.5621,43.5167,43.5545,14300.0
2015-03-05 13:45:00,57.61,57.61,57.55,57.56,26500.0,43.5621,43.5621,43.5167,43.5243,26500.0
2015-03-05 13:50:00,57.57,57.6,57.56,57.57,20900.0,43.5319,43.5545,43.5243,43.5319,20900.0
2015-03-05 13:55:00,57.57,57.58,57.51,57.51,31800.0,43.5319,43.5394,43.4865,43.4865,31800.0
2015-03-05 14:00:00,57.51,57.58,57.5,57.57,46900.0,43.4865,43.5394,43.4789,43.5319,46900.0
2015-03-05 14:05:00,57.57,57.59,57.55,57.58,23100.0,43.5319,43.547,43.5167,43.5394,23100.0
2015-03-05 14:10:00,57.57,57.58,57.51,57.51,56000.0,43.5319,43.5394,43.4865,43.4865,56000.0
2015-03-05 14:15:00,57.52,57.57,57.52,57.56,29200.0,43.494,43.5319,43.494,43.5243,29200.0
2015-03-05 14:20:00,57.56,57.59,57.55,57.58,34400.0,43.5243,43.547,43.5167,43.5394,34400.0
2015-03-05 14:25:00,57.58,57.59,57.56,57.59,21100.0,43.5394,43.547,43.5243,43.547,21100.0
2015-03-05 14:30:00,57.59,57.61,57.58,57.6,60700.0,43.547,43.5621,43.5394,43.5545,60700.0
2015-03-05 14:35:00,57.6,57.6,57.54,57.54,28600.0,43.5545,43.5545,43.5092,43.5092,28600.0
2015-03-05 14:40:00,57.55,57.6,57.54,57.59,41400.0,43.5167,43.5545,43.5092,43.547,41400.0
2015-03-05 14:45:00,57.59,57.65,57.58,57.62,46300.0,43.547,43.5923,43.5394,43.5697,46300.0
2015-03-05 14:50:00,57.61,57.7,57.61,57.7,30500.0,43.5621,43.6302,43.5621,43.6302,30500.0
2015-03-05 14:55:00,57.7,57.74,57.7,57.73,32200.0,43.6302,43.6604,43.6302,43.6528,32200.0
2015-03-05 15:00:00,57.73,57.73,57.63,57.66,42000.0,43.6528,43.6528,43.5772,43.5999,42000.0
2015-03-05 15:05:00,57.66,57.66,57.59,57.62,53600.0,43.5999,43.5999,43.547,43.5697,53600.0
2015-03-05 15:10:00,57.62,57.64,57.59,57.64,119400.0,43.5697,43.5848,43.547,43.5848,119400.0
2015-03-05 15:15:00,57.64,57.69,57.64,57.69,66100.0,43.5848,43.6226,43.5848,43.6226,66100.0
2015-03-05 15:20:00,57.69,57.73,57.68,57.71,85500.0,43.6226,43.6528,43.615,43.6377,85500.0
2015-03-05 15:25:00,57.71,57.75,57.7,57.73,59900.0,43.6377,43.668,43.6302,43.6528,59900.0
2015-03-05 15:30:00,57.72,57.73,57.64,57.68,153400.0,43.6453,43.6528,43.5848,43.615,153400.0
2015-03-05 15:35:00,57.68,57.74,57.68,57.73,91200.0,43.615,43.6604,43.615,43.6528,91200.0
2015-03-05 15:40:00,57.73,57.79,57.7,57.78,78500.0,43.6528,43.6982,43.6302,43.6906,78500.0
2015-03-05 15:45:00,57.79,57.81,57.71,57.77,160100.0,43.6982,43.7133,43.6377,43.6831,160100.0
2015-03-05 15:50:00,57.77,57.82,57.76,57.8,210100.0,43.6831,43.7209,43.6755,43.7058,210100.0
2015-03-05 15:55:00,57.81,57.98,57.79,57.95,666900.0,43.7133,43.8419,43.6982,43.8192,666900.0
2015-03-06 09:30:00,57.45,57.45,57.11,57.12,176900.0,43.4411,43.4411,43.184,43.1916,176900.0
2015-03-06 09:35:00,57.13,57.23,57.1,57.12,91000.0,43.1991,43.2748,43.1765,43.1916,91000.0
2015-03-06 09:40:00,57.13,57.37,57.13,57.28,93500.0,43.1991,43.3806,43.1991,43.3126,93500.0
2015-03-06 09:45:00,57.29,57.39,57.28,57.37,136200.0,43.3201,43.3957,43.3126,43.3806,136200.0
2015-03-06 09:50:00,57.38,57.38,57.27,57.3,108900.0,43.3882,43.3882,43.305,43.3277,108900.0
2015-03-06 09:55:00,57.32,57.41,57.32,57.34,44300.0,43.3428,43.4109,43.3428,43.3579,44300.0
2015-03-06 10:00:00,57.35,57.39,57.24,57.24,36000.0,43.3655,43.3957,43.2823,43.2823,36000.0
2015-03-06 10:05:00,57.24,57.24,57.15,57.18,58100.0,43.2823,43.2823,43.2143,43.237,58100.0
2015-03-06 10:10:00,57.18,57.19,57.09,57.1,72600.0,43.237,43.2445,43.1689,43.1765,72600.0
2015-03-06 10:15:00,57.09,57.16,57.0,57.15,176700.0,43.1689,43.2218,43.1008,43.2143,176700.0
2015-03-06 10:20:00,57.14,57.15,57.03,57.03,91900.0,43.2067,43.2143,43.1235,43.1235,91900.0
2015-03-06 10:25:00,57.04,57.08,56.97,57.06,174700.0,43.1311,43.1613,43.0782,43.1462,174700.0
2015-03-06 10:30:00,57.05,57.05,56.98,56.98,47500.0,43.1387,43.1387,43.0857,43.0857,47500.0
2015-03-06 10:35:00,56.98,57.01,56.92,56.96,69200.0,43.0857,43.1084,43.0403,43.0706,69200.0
2015-03-06 10:40:00,56.97,56.98,56.91,56.94,61700.0,43.0782,43.0857,43.0328,43.0555,61700.0
2015-03-06 10:45:00,56.94,56.98,56.85,56.89,99900.0,43.0555,43.0857,42.9874,43.0177,99900.0
2015-03-06 10:50:00,56.88,56.89,56.7,56.73,137700.0,43.0101,43.0177,42.874,42.8967,137700.0
2015-03-06 10:55:00,56.73,56.81,56.66,56.76,99600.0,42.8967,42.9572,42.8437,42.9194,99600.0
2015-03-06 11:00:00,56.76,56.78,56.63,56.64,134300.0,42.9194,42.9345,42.8211,42.8286,134300.0
2015-03-06 11:05:00,56.64,56.68,56.5,56.55,163900.0,42.8286,42.8589,42.7228,42.7606,163900.0
2015-03-06 11:10:00,56.55,56.7,56.52,56.69,88100.0,42.7606,42.874,42.7379,42.8664,88100.0
2015-03-06 11:15:00,56.69,56.76,56.63,56.68,66600.0,42.8664,42.9194,42.8211,42.8589,66600.0
2015-03-06 11:20:00,56.67,56.7,56.6,56.62,62400.0,42.8513,42.874,42.7984,42.8135,62400.0
2015-03-06 11:25:00,56.62,56.72,56.6,56.67,95800.0,42.8135,42.8891,42.7984,42.8513,95800.0
2015-03-06 11:30:00,56.67,56.74,56.62,56.74,74400.0,42.8513,42.9042,42.8135,42.9042,74400.0
2015-03-06 11:35:00,56.75,56.77,56.65,56.7,65900.0,42.9118,42.9269,42.8362,42.874,65900.0
2015-03-06 11:40:00,56.69,56.7,56.57,56.58,63300.0,42.8664,42.874,42.7757,42.7833,63300.0
2015-03-06 11:45:00,56.58,56.58,56.42,56.44,78300.0,42.7833,42.7833,42.6623,42.6774,78300.0
2015-03-06 11:50:00,56.43,56.49,56.37,56.49,128000.0,42.6698,42.7152,42.6245,42.7152,128000.0
2015-03-06 11:55:00,56.5,56.52,56.4,56.52,75300.0,42.7228,42.7379,42.6471,42.7379,75300.0
2015-03-06 12:00:00,56.52,56.56,56.48,56.48,73700.0,42.7379,42.7681,42.7076,42.7076,73700.0
2015-03-06 12:05:00,56.48,56.55,56.44,56.55,80400.0,42.7076,42.7606,42.6774,42.7606,80400.0
2015-03-06 12:10:00,56.54,56.57,56.51,56.57,66300.0,42.753,42.7757,42.7303,42.7757,66300.0
2015-03-06 12:15:00,56.57,56.61,56.5,56.55,121800.0,42.7757,42.8059,42.7228,42.7606,121800.0
2015-03-06 12:20:00,56.56,56.56,56.38,56.42,103400.0,42.7681,42.7681,42.632,42.6623,103400.0
2015-03-06 12:25:00,56.41,56.42,56.34,56.35,64500.0,42.6547,42.6623,42.6018,42.6093,64500.0
2015-03-06 12:30:00,56.35,56.48,56.35,56.46,82600.0,42.6093,42.7076,42.6093,42.6925,82600.0
2015-03-06 12:35:00,56.47,56.57,56.43,56.56,58600.0,42.7001,42.7757,42.6698,42.7681,58600.0
2015-03-06 12:40:00,56.57,56.61,56.54,56.59,35900.0,42.7757,42.8059,42.753,42.7908,35900.0
2015-03-06 12:45:00,56.6,56.63,56.54,56.63,66000.0,42.7984,42.8211,42.753,42.8211,66000.0
2015-03-06 12:50:00,56.63,56.64,56.55,56.57,46500.0,42.8211,42.8286,42.7606,42.7757,46500.0
2015-03-06 12:55:00,56.57,56.65,56.56,56.65,113100.0,42.7757,42.8362,42.7681,42.8362,113100.0
2015-03-06 13:00:00,56.66,56.77,56.66,56.71,95100.0,42.8437,42.9269,42.8437,42.8816,95100.0
2015-03-06 13:05:00,56.71,56.76,56.64,56.67,67600.0,42.8816,42.9194,42.8286,42.8513,67600.0
2015-03-06 13:10:00,56.67,56.74,56.67,56.74,53600.0,42.8513,42.9042,42.8513,42.9042,53600.0
2015-03-06 13:15:00,56.74,56.78,56.72,56.74,51400.0,42.9042,42.9345,42.8891,42.9042,51400.0
2015-03-06 13:20:00,56.74,56.81,56.73,56.75,79000.0,42.9042,42.9572,42.8967,42.9118,79000.0
2015-03-06 13:25:00,56.74,56.8,56.72,56.79,42700.0,42.9042,42.9496,42.8891,42.942,42700.0
2015-03-06 13:30:00,56.79,56.79,56.66,56.66,55600.0,42.942,42.942,42.8437,42.8437,55600.0
2015-03-06 13:35:00,56.65,56.72,56.62,56.72,45800.0,42.8362,42.8891,42.8135,42.8891,45800.0
2015-03-06 13:40:00,56.72,56.75,56.67,56.74,46600.0,42.8891,42.9118,42.8513,42.9042,46600.0
2015-03-06 13:45:00,56.74,56.77,56.66,56.71,69400.0,42.9042,42.9269,42.8437,42.8816,69400.0
2015-03-06 13:50:00,56.7,56.71,56.67,56.68,57200.0,42.874,42.8816,42.8513,42.8589,57200.0
2015-03-06 13:55:00,56.69,56.75,56.68,56.75,52700.0,42.8664,42.9118,42.8589,42.9118,52700.0
2015-03-06 14:00:00,56.75,56.81,56.74,56.79,83600.0,42.9118,42.9572,42.9042,42.942,83600.0
2015-03-06 14:05:00,56.79,56.92,56.78,56.89,120300.0,42.942,43.0403,42.9345,43.0177,120300.0
2015-03-06 14:10:00,56.9,56.91,56.87,56.91,43900.0,43.0252,43.0328,43.0025,43.0328,43900.0
2015-03-06 14:15:00,56.91,56.92,56.82,56.82,58000.0,43.0328,43.0403,42.9647,42.9647,58000.0
2015-03-06 14:20:00,56.82,56.83,56.68,56.77,72900.0,42.9647,42.9723,42.8589,42.9269,72900.0
2015-03-06 14:25:00,56.77,56.81,56.76,56.8,42900.0,42.9269,42.9572,42.9194,42.9496,42900.0
2015-03-06 14:30:00,56.79,56.8,56.7,56.78,46400.0,42.942,42.9496,42.874,42.9345,46400.0
2015-03-06 14:35:00,56.79,56.8,56.72,56.72,59700.0,42.942,42.9496,42.8891,42.8891,59700.0
2015-03-06 14:40:00,56.71,56.75,56.65,56.69,63000.0,42.8816,42.9118,42.8362,42.8664,63000.0
2015-03-06 14:45:00,56.7,56.72,56.67,56.69,60500.0,42.874,42.8891,42.8513,42.8664,60500.0
2015-03-06 14:50:00,56.68,56.73,56.64,56.73,61000.0,42.8589,42.8967,42.8286,42.8967,61000.0
2015-03-06 14:55:00,56.73,56.75,56.57,56.57,69000.0,42.8967,42.9118,42.7757,42.7757,69000.0
2015-03-06 15:00:00,56.57,56.77,56.56,56.77,86300.0,42.7757,42.9269,42.7681,42.9269,86300.0
2015-03-06 15:05:00,56.77,56.79,56.72,56.75,57600.0,42.9269,42.942,42.8891,42.9118,57600.0
2015-03-06 15:10:00,56.76,56.76,56.62,56.64,74700.0,42.9194,42.9194,42.8135,42.8286,74700.0
2015-03-06 15:15:00,56.64,56.66,56.57,56.61,148500.0,42.8286,42.8437,42.7757,42.8059,148500.0
2015-03-06 15:20:00,56.61,56.68,56.6,56.67,115000.0,42.8059,42.8589,42.7984,42.8513,115000.0
2015-03-06 15:25:00,56.67,56.67,56.55,56.58,108200.0,42.8513,42.8513,42.7606,42.7833,108200.0
2015-03-06 15:30:00,56.58,56.65,56.55,56.58,134100.0,42.7833,42.8362,42.7606,42.7833,134100.0
2015-03-06 15:35:00,56.58,56.59,56.46,56.53,145800.0,42.7833,42.7908,42.6925,42.7454,145800.0
2015-03-06 15:40:00,56.52,56.53,56.4,56.4,135900.0,42.7379,42.7454,42.6471,42.6471,135900.0
2015-03-06 15:45:00,56.4,56.49,56.36,56.43,160700.0,42.6471,42.7152,42.6169,42.6698,160700.0
2015-03-06 15:50:00,56.43,56.51,56.42,56.44,156100.0,42.6698,42.7303,42.6623,42.6774,156100.0
2015-03-06 15:55:00,56.44,56.56,56.42,56.55,246900.0,42.6774,42.7681,42.6623,42.7606,246900.0
2015-03-09 09:30:00,56.97,56.98,56.8,56.95,150400.0,43.0782,43.0857,42.9496,43.063,150400.0
2015-03-09 09:35:00,56.96,57.04,56.81,56.89,59700.0,43.0706,43.1311,42.9572,43.0177,59700.0
2015-03-09 09:40:00,56.9,56.92,56.8,56.91,56900.0,43.0252,43.0403,42.9496,43.0328,56900.0
2015-03-09 09:45:00,56.91,56.91,56.75,56.79,62100.0,43.0328,43.0328,42.9118,42.942,62100.0
2015-03-09 09:50:00,56.8,56.8,56.67,56.73,91700.0,42.9496,42.9496,42.8513,42.8967,91700.0
2015-03-09 09:55:00,56.73,56.76,56.65,56.7,42100.0,42.8967,42.9194,42.8362,42.874,42100.0
2015-03-09 10:00:00,56.7,56.8,56.69,56.79,54000.0,42.874,42.9496,42.8664,42.942,54000.0
2015-03-09 10:05:00,56.78,56.83,56.76,56.8,92200.0,42.9345,42.9723,42.9194,42.9496,92200.0
2015-03-09 10:10:00,56.8,56.82,56.76,56.78,61800.0,42.9496,42.9647,42.9194,42.9345,61800.0
2015-03-09 10:15:00,56.78,56.79,56.7,56.76,135700.0,42.9345,42.942,42.874,42.9194,135700.0
2015-03-09 10:20:00,56.76,56.86,56.76,56.78,44500.0,42.9194,42.995,42.9194,42.9345,44500.0
2015-03-09 10:25:00,56.77,56.85,56.74,56.84,29800.0,42.9269,42.9874,42.9042,42.9799,29800.0
2015-03-09 10:30:00,56.86,56.88,56.83,56.88,37300.0,42.995,43.0101,42.9723,43.0101,37300.0
2015-03-09 10:35:00,56.89,56.9,56.85,56.86,55400.0,43.0177,43.0252,42.9874,42.995,55400.0
2015-03-09 10:40:00,56.85,56.98,56.84,56.97,102800.0,42.9874,43.0857,42.9799,43.0782,102800.0
2015-03-09 10:45:00,56.97,57.01,56.96,57.0,91000.0,43.0782,43.1084,43.0706,43.1008,91000.0
2015-03-09 10:50:00,57.01,57.1,56.99,57.09,65700.0,43.1084,43.1765,43.0933,43.1689,65700.0
2015-03-09 10:55:00,57.09,57.17,57.08,57.15,141300.0,43.1689,43.2294,43.1613,43.2143,141300.0
2015-03-09 11:00:00,57.14,57.17,57.06,57.07,79500.0,43.2067,43.2294,43.1462,43.1538,79500.0
2015-03-09 11:05:00,57.06,57.08,57.0,57.0,65400.0,43.1462,43.1613,43.1008,43.1008,65400.0
2015-03-09 11:10:00,57.0,57.02,56.97,56.98,79400.0,43.1008,43.116,43.0782,43.0857,79400.0
2015-03-09 11:15:00,56.98,57.1,56.96,57.09,55500.0,43.0857,43.1765,43.0706,43.1689,55500.0
2015-03-09 11:20:00,57.09,57.1,57.05,57.08,73100.0,43.1689,43.1765,43.1387,43.1613,73100.0
2015-03-09 11:25:00,57.07,57.12,57.03,57.07,103200.0,43.1538,43.1916,43.1235,43.1538,103200.0
2015-03-09 11:30:00,57.06,57.1,57.06,57.09,51900.0,43.1462,43.1765,43.1462,43.1689,51900.0
2015-03-09 11:35:00,57.1,57.14,57.06,57.07,50900.0,43.1765,43.2067,43.1462,43.1538,50900.0
2015-03-09 11:40:00,57.07,57.16,57.05,57.14,40900.0,43.1538,43.2218,43.1387,43.2067,40900.0
2015-03-09 11:45:00,57.13,57.16,57.09,57.16,34600.0,43.1991,43.2218,43.1689,43.2218,34600.0
2015-03-09 11:50:00,57.16,57.17,57.05,57.08,46200.0,43.2218,43.2294,43.1387,43.1613,46200.0
2015-03-09 11:55:00,57.08,57.15,57.08,57.11,25600.0,43.1613,43.2143,43.1613,43.184,25600.0
2015-03-09 12:00:00,57.11,57.14,57.07,57.12,37600.0,43.184,43.2067,43.1538,43.1916,37600.0
2015-03-09 12:05:00,57.12,57.13,57.03,57.05,46300.0,43.1916,43.1991,43.1235,43.1387,46300.0
2015-03-09 12:10:00,57.06,57.13,57.05,57.11,43000.0,43.1462,43.1991,43.1387,43.184,43000.0
2015-03-09 12:15:00,57.11,57.15,57.09,57.13,40500.0,43.184,43.2143,43.1689,43.1991,40500.0
2015-03-09 12:20:00,57.13,57.18,57.13,57.18,43800.0,43.1991,43.237,43.1991,43.237,43800.0
2015-03-09 12:25:00,57.18,57.18,57.08,57.11,94900.0,43.237,43.237,43.1613,43.184,94900.0
2015-03-09 12:30:00,57.1,57.13,57.09,57.13,39300.0,43.1765,43.1991,43.1689,43.1991,39300.0
2015-03-09 12:35:00,57.13,57.13,57.06,57.08,40500.0,43.1991,43.1991,43.1462,43.1613,40500.0
2015-03-09 12:40:00,57.07,57.08,57.03,57.05,27600.0,43.1538,43.1613,43.1235,43.1387,27600.0
2015-03-09 12:45:00,57.05,57.11,57.02,57.05,37300.0,43.1387,43.184,43.116,43.1387,37300.0
2015-03-09 12:50:00,57.04,57.09,57.04,57.04,17700.0,43.1311,43.1689,43.1311,43.1311,17700.0
2015-03-09 12:55:00,57.04,57.11,57.04,57.09,27800.0,43.1311,43.184,43.1311,43.1689,27800.0
2015-03-09 13:00:00,57.1,57.12,57.08,57.1,45300.0,43.1765,43.1916,43.1613,43.1765,45300.0
2015-03-09 13:05:00,57.09,57.12,57.08,57.12,33300.0,43.1689,43.1916,43.1613,43.1916,33300.0
2015-03-09 13:10:00,57.12,57.12,57.1,57.11,16600.0,43.1916,43.1916,43.1765,43.184,16600.0
2015-03-09 13:15:00,57.11,57.12,57.03,57.05,88800.0,43.184,43.1916,43.1235,43.1387,88800.0
2015-03-09 13:20:00,57.05,57.08,57.02,57.07,30600.0,43.1387,43.1613,43.116,43.1538,30600.0
2015-03-09 13:25:00,57.07,57.09,57.03,57.09,23800.0,43.1538,43.1689,43.1235,43.1689,23800.0
2015-03-09 13:30:00,57.09,57.12,57.07,57.07,28800.0,43.1689,43.1916,43.1538,43.1538,28800.0
2015-03-09 13:35:00,57.07,57.09,57.05,57.08,20000.0,43.1538,43.1689,43.1387,43.1613,20000.0
2015-03-09 13:40:00,57.08,57.12,57.06,57.1,47300.0,43.1613,43.1916,43.1462,43.1765,47300.0
2015-03-09 13:45:00,57.12,57.12,57.07,57.1,42400.0,43.1916,43.1916,43.1538,43.1765,42400.0
2015-03-09 13:50:00,57.1,57.12,57.05,57.06,74400.0,43.1765,43.1916,43.1387,43.1462,74400.0
2015-03-09 13:55:00,57.06,57.06,57.02,57.06,41900.0,43.1462,43.1462,43.116,43.1462,41900.0
2015-03-09 14:00:00,57.06,57.07,56.98,56.98,37100.0,43.1462,43.1538,43.0857,43.0857,37100.0
2015-03-09 14:05:00,56.98,57.03,56.98,57.01,33000.0,43.0857,43.1235,43.0857,43.1084,33000.0
2015-03-09 14:10:00,57.0,57.03,57.0,57.03,24400.0,43.1008,43.1235,43.1008,43.1235,24400.0
2015-03-09 14:15:00,57.03,57.07,57.02,57.06,35600.0,43.1235,43.1538,43.116,43.1462,35600.0
2015-03-09 14:20:00,57.06,57.09,57.06,57.07,31100.0,43.1462,43.1689,43.1462,43.1538,31100.0
2015-03-09 14:25:00,57.08,57.09,57.04,57.07,39600.0,43.1613,43.1689,43.1311,43.1538,39600.0
2015-03-09 14:30:00,57.07,57.07,56.98,56.99,50500.0,43.1538,43.1538,43.0857,43.0933,50500.0
2015-03-09 14:35:00,56.99,57.01,56.97,57.0,46100.0,43.0933,43.1084,43.0782,43.1008,46100.0
2015-03-09 14:40:00,57.0,57.09,56.98,57.09,90400.0,43.1008,43.1689,43.0857,43.1689,90400.0
2015-03-09 14:45:00,57.09,57.13,57.07,57.11,44600.0,43.1689,43.1991,43.1538,43.184,44600.0
2015-03-09 14:50:00,57.11,57.2,57.11,57.19,47600.0,43.184,43.2521,43.184,43.2445,47600.0
2015-03-09 14:55:00,57.19,57.25,57.19,57.24,61600.0,43.2445,43.2899,43.2445,43.2823,61600.0
2015-03-09 15:00:00,57.24,57.25,57.19,57.25,79000.0,43.2823,43.2899,43.2445,43.2899,79000.0
2015-03-09 15:05:00,57.25,57.31,57.22,57.3,95400.0,43.2899,43.3353,43.2672,43.3277,95400.0
2015-03-09 15:10:00,57.31,57.33,57.26,57.3,138800.0,43.3353,43.3504,43.2974,43.3277,138800.0
2015-03-09 15:15:00,57.29,57.3,57.23,57.23,52700.0,43.3201,43.3277,43.2748,43.2748,52700.0
2015-03-09 15:20:00,57.22,57.23,57.16,57.17,46400.0,43.2672,43.2748,43.2218,43.2294,46400.0
2015-03-09 15:25:00,57.17,57.23,57.15,57.23,159300.0,43.2294,43.2748,43.2143,43.2748,159300.0
2015-03-09 15:30:00,57.23,57.3,57.22,57.3,113000.0,43.2748,43.3277,43.2672,43.3277,113000.0
2015-03-09 15:35:00,57.3,57.3,57.18,57.2,127000.0,43.3277,43.3277,43.237,43.2521,127000.0
2015-03-09 15:40:00,57.2,57.25,57.16,57.17,86800.0,43.2521,43.2899,43.2218,43.2294,86800.0
2015-03-09 15:45:00,57.17,57.26,57.16,57.2,126700.0,43.2294,43.2974,43.2218,43.2521,126700.0
2015-03-09 15:50:00,57.21,57.23,57.11,57.12,187200.0,43.2596,43.2748,43.184,43.1916,187200.0
2015-03-09 15:55:00,57.12,57.13,57.09,57.09,168200.0,43.1916,43.1991,43.1689,43.1689,168200.0
2015-03-10 09:30:00,56.54,56.54,56.33,56.39,101700.0,42.753,42.753,42.5942,42.6396,101700.0
2015-03-10 09:35:00,56.39,56.52,56.38,56.38,47000.0,42.6396,42.7379,42.632,42.632,47000.0
2015-03-10 09:40:00,56.37,56.42,56.35,56.37,34200.0,42.6245,42.6623,42.6093,42.6245,34200.0
2015-03-10 09:45:00,56.35,56.37,56.3,56.34,21900.0,42.6093,42.6245,42.5715,42.6018,21900.0
2015-03-10 09:50:00,56.33,56.4,56.26,56.39,77200.0,42.5942,42.6471,42.5413,42.6396,77200.0
2015-03-10 09:55:00,56.41,56.5,56.38,56.46,88200.0,42.6547,42.7228,42.632,42.6925,88200.0
2015-03-10 10:00:00,56.46,56.51,56.28,56.28,115800.0,42.6925,42.7303,42.5564,42.5564,115800.0
2015-03-10 10:05:00,56.27,56.3,56.23,56.26,49000.0,42.5488,42.5715,42.5186,42.5413,49000.0
2015-03-10 10:10:00,56.25,56.26,56.15,56.18,52900.0,42.5337,42.5413,42.4581,42.4808,52900.0
2015-03-10 10:15:00,56.17,56.18,56.08,56.16,70700.0,42.4732,42.4808,42.4052,42.4657,70700.0
2015-03-10 10:20:00,56.15,56.25,56.13,56.13,68800.0,42.4581,42.5337,42.443,42.443,68800.0
2015-03-10 10:25:00,56.12,56.14,55.95,56.14,129400.0,42.4354,42.4505,42.3069,42.4505,129400.0
2015-03-10 10:30:00,56.14,56.18,56.1,56.11,58800.0,42.4505,42.4808,42.4203,42.4279,58800.0
2015-03-10 10:35:00,56.1,56.12,56.04,56.06,53400.0,42.4203,42.4354,42.3749,42.3901,53400.0
2015-03-10 10:40:00,56.06,56.17,56.05,56.15,37300.0,42.3901,42.4732,42.3825,42.4581,37300.0
2015-03-10 10:45:00,56.15,56.19,56.13,56.14,62300.0,42.4581,42.4884,42.443,42.4505,62300.0
2015-03-10 10:50:00,56.14,56.21,56.12,56.2,52600.0,42.4505,42.5035,42.4354,42.4959,52600.0
2015-03-10 10:55:00,56.2,56.28,56.19,56.2,72700.0,42.4959,42.5564,42.4884,42.4959,72700.0
2015-03-10 11:00:00,56.21,56.27,56.16,56.24,45600.0,42.5035,42.5488,42.4657,42.5262,45600.0
2015-03-10 11:05:00,56.25,56.28,56.2,56.21,51300.0,42.5337,42.5564,42.4959,42.5035,51300.0
2015-03-10 11:10:00,56.2,56.24,56.19,56.24,72600.0,42.4959,42.5262,42.4884,42.5262,72600.0
2015-03-10 11:15:00,56.24,56.25,56.21,56.21,49200.0,42.5262,42.5337,42.5035,42.5035,49200.0
2015-03-10 11:20:00,56.22,56.23,56.16,56.17,81800.0,42.511,42.5186,42.4657,42.4732,81800.0
2015-03-10 11:25:00,56.17,56.21,56.16,56.19,55800.0,42.4732,42.5035,42.4657,42.4884,55800.0
2015-03-10 11:30:00,56.19,56.23,56.15,56.15,48100.0,42.4884,42.5186,42.4581,42.4581,48100.0
2015-03-10 11:35:00,56.16,56.18,56.12,56.14,55700.0,42.4657,42.4808,42.4354,42.4505,55700.0
2015-03-10 11:40:00,56.14,56.17,56.09,56.13,34600.0,42.4505,42.4732,42.4127,42.443,34600.0
2015-03-10 11:45:00,56.12,56.13,56.05,56.05,28800.0,42.4354,42.443,42.3825,42.3825,28800.0
2015-03-10 11:50:00,56.06,56.06,56.0,56.01,43800.0,42.3901,42.3901,42.3447,42.3522,43800.0
2015-03-10 11:55:00,56.01,56.02,55.9,55.91,54300.0,42.3522,42.3598,42.2691,42.2766,54300.0
2015-03-10 12:00:00,55.91,55.97,55.9,55.96,79500.0,42.2766,42.322,42.2691,42.3144,79500.0
2015-03-10 12:05:00,55.96,55.98,55.92,55.96,44700.0,42.3144,42.3296,42.2842,42.3144,44700.0
2015-03-10 12:10:00,55.96,56.04,55.96,56.03,39800.0,42.3144,42.3749,42.3144,42.3674,39800.0
2015-03-10 12:15:00,56.04,56.09,56.03,56.08,75300.0,42.3749,42.4127,42.3674,42.4052,75300.0
2015-03-10 12:20:00,56.08,56.08,55.94,55.95,35100.0,42.4052,42.4052,42.2993,42.3069,35100.0
2015-03-10 12:25:00,55.96,56.04,55.95,55.99,29000.0,42.3144,42.3749,42.3069,42.3371,29000.0
2015-03-10 12:30:00,55.99,56.05,55.96,56.04,35000.0,42.3371,42.3825,42.3144,42.3749,35000.0
2015-03-10 12:35:00,56.04,56.05,56.01,56.05,26800.0,42.3749,42.3825,42.3522,42.3825,26800.0
2015-03-10 12:40:00,56.04,56.05,56.0,56.0,33800.0,42.3749,42.3825,42.3447,42.3447,33800.0
2015-03-10 12:45:00,56.0,56.01,55.93,55.98,39400.0,42.3447,42.3522,42.2918,42.3296,39400.0
2015-03-10 12:50:00,55.98,56.03,55.95,56.0,39900.0,42.3296,42.3674,42.3069,42.3447,39900.0
2015-03-10 12:55:00,56.01,56.13,56.0,56.08,60900.0,42.3522,42.443,42.3447,42.4052,60900.0
2015-03-10 13:00:00,56.08,56.09,56.03,56.07,28600.0,42.4052,42.4127,42.3674,42.3976,28600.0
2015-03-10 13:05:00,56.07,56.12,56.07,56.09,33200.0,42.3976,42.4354,42.3976,42.4127,33200.0
2015-03-10 13:10:00,56.09,56.14,56.07,56.11,36700.0,42.4127,42.4505,42.3976,42.4279,36700.0
2015-03-10 13:15:00,56.1,56.16,56.1,56.15,32100.0,42.4203,42.4657,42.4203,42.4581,32100.0
2015-03-10 13:20:00,56.16,56.24,56.15,56.2,32900.0,42.4657,42.5262,42.4581,42.4959,32900.0
2015-03-10 13:25:00,56.21,56.23,56.16,56.16,35400.0,42.5035,42.5186,42.4657,42.4657,35400.0
2015-03-10 13:30:00,56.16,56.18,56.15,56.18,24600.0,42.4657,42.4808,42.4581,42.4808,24600.0
2015-03-10 13:35:00,56.18,56.19,56.17,56.18,35000.0,42.4808,42.4884,42.4732,42.4808,35000.0
2015-03-10 13:40:00,56.17,56.19,56.16,56.18,44200.0,42.4732,42.4884,42.4657,42.4808,44200.0
2015-03-10 13:45:00,56.18,56.25,56.18,56.23,32700.0,42.4808,42.5337,42.4808,42.5186,32700.0
2015-03-10 13:50:00,56.22,56.23,56.19,56.2,27200.0,42.511,42.5186,42.4884,42.4959,27200.0
2015-03-10 13:55:00,56.2,56.21,56.15,56.17,48300.0,42.4959,42.5035,42.4581,42.4732,48300.0
2015-03-10 14:00:00,56.17,56.21,56.15,56.16,44300.0,42.4732,42.5035,42.4581,42.4657,44300.0
2015-03-10 14:05:00,56.16,56.18,56.14,56.17,37800.0,42.4657,42.4808,42.4505,42.4732,37800.0
2015-03-10 14:10:00,56.17,56.2,56.14,56.17,112200.0,42.4732,42.4959,42.4505,42.4732,112200.0
2015-03-10 14:15:00,56.16,56.2,56.15,56.2,69200.0,42.4657,42.4959,42.4581,42.4959,69200.0
2015-03-10 14:20:00,56.19,56.19,56.14,56.18,115300.0,42.4884,42.4884,42.4505,42.4808,115300.0
2015-03-10 14:25:00,56.18,56.22,56.17,56.22,66700.0,42.4808,42.511,42.4732,42.511,66700.0
2015-03-10 14:30:00,56.22,56.22,56.15,56.16,194300.0,42.511,42.511,42.4581,42.4657,194300.0
2015-03-10 14:35:00,56.15,56.22,56.15,56.21,67700.0,42.4581,42.511,42.4581,42.5035,67700.0
2015-03-10 14:40:00,56.21,56.22,56.16,56.2,73500.0,42.5035,42.511,42.4657,42.4959,73500.0
2015-03-10 14:45:00,56.2,56.3,56.2,56.22,42600.0,42.4959,42.5715,42.4959,42.511,42600.0
2015-03-10 14:50:00,56.23,56.25,56.17,56.19,99400.0,42.5186,42.5337,42.4732,42.4884,99400.0
2015-03-10 14:55:00,56.19,56.23,56.17,56.2,52200.0,42.4884,42.5186,42.4732,42.4959,52200.0
2015-03-10 15:00:00,56.2,56.23,56.17,56.17,68000.0,42.4959,42.5186,42.4732,42.4732,68000.0
2015-03-10 15:05:00,56.18,56.28,56.17,56.27,50900.0,42.4808,42.5564,42.4732,42.5488,50900.0
2015-03-10 15:10:00,56.26,56.29,56.23,56.28,170800.0,42.5413,42.564,42.5186,42.5564,170800.0
2015-03-10 15:15:00,56.27,56.34,56.25,56.32,131600.0,42.5488,42.6018,42.5337,42.5867,131600.0
2015-03-10 15:20:00,56.32,56.34,56.29,56.32,74800.0,42.5867,42.6018,42.564,42.5867,74800.0
2015-03-10 15:25:00,56.31,56.31,56.27,56.29,122300.0,42.5791,42.5791,42.5488,42.564,122300.0
2015-03-10 15:30:00,56.28,56.29,56.21,56.24,156100.0,42.5564,42.564,42.5035,42.5262,156100.0
2015-03-10 15:35:00,56.24,56.27,56.23,56.27,128500.0,42.5262,42.5488,42.5186,42.5488,128500.0
2015-03-10 15:40:00,56.27,56.27,56.22,56.23,99600.0,42.5488,42.5488,42.511,42.5186,99600.0
2015-03-10 15:45:00,56.22,56.3,56.21,56.23,167300.0,42.511,42.5715,42.5035,42.5186,167300.0
2015-03-10 15:50:00,56.22,56.24,56.18,56.19,147800.0,42.511,42.5262,42.4808,42.4884,147800.0
2015-03-10 15:55:00,56.19,56.19,56.09,56.11,219100.0,42.4884,42.4884,42.4127,42.4279,219100.0
2015-03-11 09:30:00,56.34,56.36,56.02,56.21,129000.0,42.6018,42.6169,42.3598,42.5035,129000.0
2015-03-11 09:35:00,56.2,56.21,55.98,55.99,57800.0,42.4959,42.5035,42.3296,42.3371,57800.0
2015-03-11 09:40:00,55.98,56.08,55.89,56.06,57000.0,42.3296,42.4052,42.2615,42.3901,57000.0
2015-03-11 09:45:00,56.05,56.06,55.96,56.02,41100.0,42.3825,42.3901,42.3144,42.3598,41100.0
2015-03-11 09:50:00,56.02,56.06,55.95,55.99,51400.0,42.3598,42.3901,42.3069,42.3371,51400.0
2015-03-11 09:55:00,55.99,56.0,55.94,55.98,46000.0,42.3371,42.3447,42.2993,42.3296,46000.0
2015-03-11 10:00:00,55.98,56.01,55.93,55.99,40800.0,42.3296,42.3522,42.2918,42.3371,40800.0
2015-03-11 10:05:00,56.0,56.08,55.99,56.05,21000.0,42.3447,42.4052,42.3371,42.3825,21000.0
2015-03-11 10:10:00,56.05,56.05,55.88,55.9,47900.0,42.3825,42.3825,42.2539,42.2691,47900.0
2015-03-11 10:15:00,55.91,55.94,55.83,55.84,40200.0,42.2766,42.2993,42.2161,42.2237,40200.0
2015-03-11 10:20:00,55.84,55.94,55.84,55.91,82500.0,42.2237,42.2993,42.2237,42.2766,82500.0
2015-03-11 10:25:00,55.91,55.91,55.79,55.83,51400.0,42.2766,42.2766,42.1859,42.2161,51400.0
2015-03-11 10:30:00,55.83,55.85,55.77,55.77,67300.0,42.2161,42.2313,42.1708,42.1708,67300.0
2015-03-11 10:35:00,55.77,55.79,55.69,55.69,53200.0,42.1708,42.1859,42.1103,42.1103,53200.0
2015-03-11 10:40:00,55.69,55.72,55.63,55.68,48100.0,42.1103,42.133,42.0649,42.1027,48100.0
2015-03-11 10:45:00,55.69,55.71,55.64,55.69,75400.0,42.1103,42.1254,42.0725,42.1103,75400.0
2015-03-11 10:50:00,55.7,55.73,55.68,55.73,23500.0,42.1178,42.1405,42.1027,42.1405,23500.0
2015-03-11 10:55:00,55.73,55.76,55.71,55.72,35600.0,42.1405,42.1632,42.1254,42.133,35600.0
2015-03-11 11:00:00,55.73,55.76,55.72,55.73,33300.0,42.1405,42.1632,42.133,42.1405,33300.0
2015-03-11 11:05:00,55.73,55.75,55.69,55.7,102300.0,42.1405,42.1556,42.1103,42.1178,102300.0
2015-03-11 11:10:00,55.7,55.76,55.68,55.73,53200.0,42.1178,42.1632,42.1027,42.1405,53200.0
2015-03-11 11:15:00,55.73,55.82,55.71,55.8,53400.0,42.1405,42.2086,42.1254,42.1935,53400.0
2015-03-11 11:20:00,55.8,55.81,55.69,55.69,24500.0,42.1935,42.201,42.1103,42.1103,24500.0
2015-03-11 11:25:00,55.69,55.77,55.67,55.77,42400.0,42.1103,42.1708,42.0952,42.1708,42400.0
2015-03-11 11:30:00,55.77,55.79,55.73,55.78,33100.0,42.1708,42.1859,42.1405,42.1783,33100.0
2015-03-11 11:35:00,55.79,55.81,55.75,55.75,22800.0,42.1859,42.201,42.1556,42.1556,22800.0
2015-03-11 11:40:00,55.75,55.76,55.62,55.62,42400.0,42.1556,42.1632,42.0573,42.0573,42400.0
2015-03-11 11:45:00,55.62,55.66,55.61,55.63,54300.0,42.0573,42.0876,42.0498,42.0649,54300.0
2015-03-11 11:50:00,55.63,55.65,55.56,55.64,35400.0,42.0649,42.08,42.012,42.0725,35400.0
2015-03-11 11:55:00,55.64,55.66,55.61,55.66,23600.0,42.0725,42.0876,42.0498,42.0876,23600.0
2015-03-11 12:00:00,55.66,55.68,55.61,55.62,29400.0,42.0876,42.1027,42.0498,42.0573,29400.0
2015-03-11 12:05:00,55.62,55.63,55.56,55.58,32700.0,42.0573,42.0649,42.012,42.0271,32700.0
2015-03-11 12:10:00,55.57,55.64,55.57,55.64,17000.0,42.0195,42.0725,42.0195,42.0725,17000.0
2015-03-11 12:15:00,55.65,55.71,55.64,55.68,13800.0,42.08,42.1254,42.0725,42.1027,13800.0
2015-03-11 12:20:00,55.68,55.68,55.61,55.62,16300.0,42.1027,42.1027,42.0498,42.0573,16300.0
2015-03-11 12:25:00,55.62,55.63,55.57,55.62,20500.0,42.0573,42.0649,42.0195,42.0573,20500.0
2015-03-11 12:30:00,55.62,55.65,55.61,55.64,13000.0,42.0573,42.08,42.0498,42.0725,13000.0
2015-03-11 12:35:00,55.63,55.7,55.62,55.7,21000.0,42.0649,42.1178,42.0573,42.1178,21000.0
2015-03-11 12:40:00,55.7,55.71,55.68,55.69,16800.0,42.1178,42.1254,42.1027,42.1103,16800.0
2015-03-11 12:45:00,55.69,55.71,55.63,55.63,24400.0,42.1103,42.1254,42.0649,42.0649,24400.0
2015-03-11 12:50:00,55.64,55.68,55.63,55.65,29000.0,42.0725,42.1027,42.0649,42.08,29000.0
2015-03-11 12:55:00,55.65,55.68,55.62,55.68,19400.0,42.08,42.1027,42.0573,42.1027,19400.0
2015-03-11 13:00:00,55.68,55.71,55.68,55.69,22300.0,42.1027,42.1254,42.1027,42.1103,22300.0
2015-03-11 13:05:00,55.7,55.71,55.69,55.7,19900.0,42.1178,42.1254,42.1103,42.1178,19900.0
2015-03-11 13:10:00,55.7,55.7,55.66,55.67,20300.0,42.1178,42.1178,42.0876,42.0952,20300.0
2015-03-11 13:15:00,55.67,55.69,55.63,55.64,40100.0,42.0952,42.1103,42.0649,42.0725,40100.0
2015-03-11 13:20:00,55.65,55.67,55.63,55.67,14900.0,42.08,42.0952,42.0649,42.0952,14900.0
2015-03-11 13:25:00,55.66,55.7,55.63,55.69,39700.0,42.0876,42.1178,42.0649,42.1103,39700.0
2015-03-11 13:30:00,55.7,55.7,55.59,55.61,32700.0,42.1178,42.1178,42.0347,42.0498,32700.0
2015-03-11 13:35:00,55.61,55.61,55.58,55.6,20900.0,42.0498,42.0498,42.0271,42.0422,20900.0
2015-03-11 13:40:00,55.61,55.61,55.58,55.61,31500.0,42.0498,42.0498,42.0271,42.0498,31500.0
2015-03-11 13:45:00,55.6,55.6,55.5,55.51,46600.0,42.0422,42.0422,41.9666,41.9742,46600.0
2015-03-11 13:50:00,55.51,55.55,55.5,55.53,44000.0,41.9742,42.0044,41.9666,41.9893,44000.0
2015-03-11 13:55:00,55.54,55.55,55.52,55.52,21000.0,41.9969,42.0044,41.9817,41.9817,21000.0
2015-03-11 14:00:00,55.52,55.59,55.5,55.59,39200.0,41.9817,42.0347,41.9666,42.0347,39200.0
2015-03-11 14:05:00,55.59,55.62,55.58,55.59,51600.0,42.0347,42.0573,42.0271,42.0347,51600.0
2015-03-11 14:10:00,55.59,55.61,55.52,55.53,28300.0,42.0347,42.0498,41.9817,41.9893,28300.0
2015-03-11 14:15:00,55.53,55.67,55.52,55.61,34900.0,41.9893,42.0952,41.9817,42.0498,34900.0
2015-03-11 14:20:00,55.62,55.63,55.55,55.56,25200.0,42.0573,42.0649,42.0044,42.012,25200.0
2015-03-11 14:25:00,55.57,55.6,55.55,55.56,36500.0,42.0195,42.0422,42.0044,42.012,36500.0
2015-03-11 14:30:00,55.56,55.62,55.55,55.61,34300.0,42.012,42.0573,42.0044,42.0498,34300.0
2015-03-11 14:35:00,55.61,55.67,55.6,55.62,32100.0,42.0498,42.0952,42.0422,42.0573,32100.0
2015-03-11 14:40:00,55.62,55.62,55.56,55.59,37300.0,42.0573,42.0573,42.012,42.0347,37300.0
2015-03-11 14:45:00,55.59,55.65,55.58,55.65,30200.0,42.0347,42.08,42.0271,42.08,30200.0
2015-03-11 14:50:00,55.65,55.67,55.62,55.66,25400.0,42.08,42.0952,42.0573,42.0876,25400.0
2015-03-11 14:55:00,55.67,55.7,55.64,55.7,23600.0,42.0952,42.1178,42.0725,42.1178,23600.0
2015-03-11 15:00:00,55.7,55.7,55.62,55.66,54300.0,42.1178,42.1178,42.0573,42.0876,54300.0
2015-03-11 15:05:00,55.66,55.68,55.61,55.62,50900.0,42.0876,42.1027,42.0498,42.0573,50900.0
2015-03-11 15:10:00,55.61,55.62,55.58,55.59,33100.0,42.0498,42.0573,42.0271,42.0347,33100.0
2015-03-11 15:15:00,55.59,55.66,55.58,55.66,56000.0,42.0347,42.0876,42.0271,42.0876,56000.0
2015-03-11 15:20:00,55.66,55.66,55.6,55.61,54400.0,42.0876,42.0876,42.0422,42.0498,54400.0
2015-03-11 15:25:00,55.61,55.67,55.57,55.58,49500.0,42.0498,42.0952,42.0195,42.0271,49500.0
2015-03-11 15:30:00,55.57,55.61,55.55,55.59,62500.0,42.0195,42.0498,42.0044,42.0347,62500.0
2015-03-11 15:35:00,55.59,55.6,55.55,55.57,85400.0,42.0347,42.0422,42.0044,42.0195,85400.0
2015-03-11 15:40:00,55.57,55.59,55.52,55.59,81600.0,42.0195,42.0347,41.9817,42.0347,81600.0
2015-03-11 15:45:00,55.58,55.6,55.55,55.57,107600.0,42.0271,42.0422,42.0044,42.0195,107600.0
2015-03-11 15:50:00,55.57,55.62,55.56,55.61,82300.0,42.0195,42.0573,42.012,42.0498,82300.0
2015-03-11 15:55:00,55.6,55.64,55.55,55.55,185400.0,42.0422,42.0725,42.0044,42.0044,185400.0
2015-03-12 09:30:00,55.68,55.84,55.63,55.81,96800.0,42.1027,42.2237,42.0649,42.201,96800.0
2015-03-12 09:35:00,55.83,55.83,55.67,55.73,45400.0,42.2161,42.2161,42.0952,42.1405,45400.0
2015-03-12 09:40:00,55.75,55.93,55.75,55.87,44100.0,42.1556,42.2918,42.1556,42.2464,44100.0
2015-03-12 09:45:00,55.87,55.99,55.82,55.99,35100.0,42.2464,42.3371,42.2086,42.3371,35100.0
2015-03-12 09:50:00,55.99,56.0,55.88,55.88,30000.0,42.3371,42.3447,42.2539,42.2539,30000.0
2015-03-12 09:55:00,55.88,56.05,55.85,56.0,88400.0,42.2539,42.3825,42.2313,42.3447,88400.0
2015-03-12 10:00:00,56.01,56.04,55.86,55.9,46900.0,42.3522,42.3749,42.2388,42.2691,46900.0
2015-03-12 10:05:00,55.89,55.91,55.82,55.87,52900.0,42.2615,42.2766,42.2086,42.2464,52900.0
2015-03-12 10:10:00,55.86,56.04,55.86,55.92,69300.0,42.2388,42.3749,42.2388,42.2842,69300.0
2015-03-12 10:15:00,55.9,55.91,55.78,55.79,78800.0,42.2691,42.2766,42.1783,42.1859,78800.0
2015-03-12 10:20:00,55.81,56.05,55.81,56.02,56700.0,42.201,42.3825,42.201,42.3598,56700.0
2015-03-12 10:25:00,56.02,56.05,55.94,55.94,46500.0,42.3598,42.3825,42.2993,42.2993,46500.0
2015-03-12 10:30:00,55.94,56.02,55.93,55.99,27800.0,42.2993,42.3598,42.2918,42.3371,27800.0
2015-03-12 10:35:00,55.98,55.99,55.92,55.99,17600.0,42.3296,42.3371,42.2842,42.3371,17600.0
2015-03-12 10:40:00,55.98,56.0,55.9,55.96,60400.0,42.3296,42.3447,42.2691,42.3144,60400.0
2015-03-12 10:45:00,55.95,55.96,55.9,55.91,25500.0,42.3069,42.3144,42.2691,42.2766,25500.0
2015-03-12 10:50:00,55.91,55.92,55.89,55.91,21900.0,42.2766,42.2842,42.2615,42.2766,21900.0
2015-03-12 10:55:00,55.92,55.97,55.92,55.93,34300.0,42.2842,42.322,42.2842,42.2918,34300.0
2015-03-12 11:00:00,55.94,55.95,55.91,55.92,25000.0,42.2993,42.3069,42.2766,42.2842,25000.0
2015-03-12 11:05:00,55.92,55.98,55.92,55.97,35900.0,42.2842,42.3296,42.2842,42.322,35900.0
2015-03-12 11:10:00,55.98,56.04,55.95,56.04,44800.0,42.3296,42.3749,42.3069,42.3749,44800.0
2015-03-12 11:15:00,56.04,56.11,56.04,56.08,28400.0,42.3749,42.4279,42.3749,42.4052,28400.0
2015-03-12 11:20:00,56.08,56.1,56.04,56.04,60900.0,42.4052,42.4203,42.3749,42.3749,60900.0
2015-03-12 11:25:00,56.04,56.07,56.04,56.05,41500.0,42.3749,42.3976,42.3749,42.3825,41500.0
2015-03-12 11:30:00,56.05,56.07,56.03,56.05,70500.0,42.3825,42.3976,42.3674,42.3825,70500.0
2015-03-12 11:35:00,56.04,56.05,56.0,56.04,52700.0,42.3749,42.3825,42.3447,42.3749,52700.0
2015-03-12 11:40:00,56.04,56.04,56.01,56.04,32800.0,42.3749,42.3749,42.3522,42.3749,32800.0
2015-03-12 11:45:00,56.04,56.04,56.02,56.03,38100.0,42.3749,42.3749,42.3598,42.3674,38100.0
2015-03-12 11:50:00,56.03,56.04,56.01,56.02,63900.0,42.3674,42.3749,42.3522,42.3598,63900.0
2015-03-12 11:55:00,56.02,56.03,55.99,56.0,88900.0,42.3598,42.3674,42.3371,42.3447,88900.0
2015-03-12 12:00:00,56.0,56.01,55.98,56.0,40800.0,42.3447,42.3522,42.3296,42.3447,40800.0
2015-03-12 12:05:00,56.01,56.03,55.99,55.99,46400.0,42.3522,42.3674,42.3371,42.3371,46400.0
2015-03-12 12:10:00,55.99,56.01,55.97,55.99,40400.0,42.3371,42.3522,42.322,42.3371,40400.0
2015-03-12 12:15:00,55.99,56.0,55.96,55.99,22300.0,42.3371,42.3447,42.3144,42.3371,22300.0
2015-03-12 12:20:00,55.99,56.0,55.96,55.96,18000.0,42.3371,42.3447,42.3144,42.3144,18000.0
2015-03-12 12:25:00,55.96,55.99,55.96,55.98,19700.0,42.3144,42.3371,42.3144,42.3296,19700.0
2015-03-12 12:30:00,55.98,55.99,55.95,55.97,20100.0,42.3296,42.3371,42.3069,42.322,20100.0
2015-03-12 12:35:00,55.97,55.97,55.89,55.91,31200.0,42.322,42.322,42.2615,42.2766,31200.0
2015-03-12 12:40:00,55.9,55.91,55.86,55.89,27800.0,42.2691,42.2766,42.2388,42.2615,27800.0
2015-03-12 12:45:00,55.89,55.91,55.87,55.9,24600.0,42.2615,42.2766,42.2464,42.2691,24600.0
2015-03-12 12:50:00,55.91,55.99,55.88,55.98,22500.0,42.2766,42.3371,42.2539,42.3296,22500.0
2015-03-12 12:55:00,55.97,56.0,55.96,55.97,13200.0,42.322,42.3447,42.3144,42.322,13200.0
2015-03-12 13:00:00,55.97,56.0,55.97,56.0,13600.0,42.322,42.3447,42.322,42.3447,13600.0
2015-03-12 13:05:00,56.0,56.07,55.99,56.05,25300.0,42.3447,42.3976,42.3371,42.3825,25300.0
2015-03-12 13:10:00,56.06,56.08,56.03,56.03,19500.0,42.3901,42.4052,42.3674,42.3674,19500.0
2015-03-12 13:15:00,56.04,56.08,56.01,56.08,17800.0,42.3749,42.4052,42.3522,42.4052,17800.0
2015-03-12 13:20:00,56.07,56.08,56.01,56.03,28900.0,42.3976,42.4052,42.3522,42.3674,28900.0
2015-03-12 13:25:00,56.03,56.04,55.96,56.0,62300.0,42.3674,42.3749,42.3144,42.3447,62300.0
2015-03-12 13:30:00,55.99,56.0,55.94,55.97,20200.0,42.3371,42.3447,42.2993,42.322,20200.0
2015-03-12 13:35:00,55.98,56.01,55.97,55.98,33000.0,42.3296,42.3522,42.322,42.3296,33000.0
2015-03-12 13:40:00,55.98,56.04,55.96,56.04,28400.0,42.3296,42.3749,42.3144,42.3749,28400.0
2015-03-12 13:45:00,56.04,56.08,56.03,56.07,30000.0,42.3749,42.4052,42.3674,42.3976,30000.0
2015-03-12 13:50:00,56.07,56.1,56.06,56.09,25500.0,42.3976,42.4203,42.3901,42.4127,25500.0
2015-03-12 13:55:00,56.1,56.1,56.04,56.06,29600.0,42.4203,42.4203,42.3749,42.3901,29600.0
2015-03-12 14:00:00,56.05,56.06,56.0,56.03,39400.0,42.3825,42.3901,42.3447,42.3674,39400.0
2015-03-12 14:05:00,56.03,56.04,55.98,55.99,43100.0,42.3674,42.3749,42.3296,42.3371,43100.0
2015-03-12 14:10:00,56.0,56.03,55.99,56.01,63800.0,42.3447,42.3674,42.3371,42.3522,63800.0
2015-03-12 14:15:00,56.01,56.02,55.98,55.99,16800.0,42.3522,42.3598,42.3296,42.3371,16800.0
2015-03-12 14:20:00,55.99,55.99,55.97,55.98,14300.0,42.3371,42.3371,42.322,42.3296,14300.0
2015-03-12 14:25:00,55.97,55.98,55.94,55.95,23400.0,42.322,42.3296,42.2993,42.3069,23400.0
2015-03-12 14:30:00,55.97,55.98,55.95,55.96,21600.0,42.322,42.3296,42.3069,42.3144,21600.0
2015-03-12 14:35:00,55.96,55.97,55.94,55.95,22200.0,42.3144,42.322,42.2993,42.3069,22200.0
2015-03-12 14:40:00,55.94,55.95,55.91,55.95,31100.0,42.2993,42.3069,42.2766,42.3069,31100.0
2015-03-12 14:45:00,55.95,56.01,55.94,56.0,17600.0,42.3069,42.3522,42.2993,42.3447,17600.0
2015-03-12 14:50:00,56.0,56.01,55.98,56.0,23100.0,42.3447,42.3522,42.3296,42.3447,23100.0
2015-03-12 14:55:00,55.99,56.11,55.99,56.1,33700.0,42.3371,42.4279,42.3371,42.4203,33700.0
2015-03-12 15:00:00,56.1,56.16,56.1,56.16,20400.0,42.4203,42.4657,42.4203,42.4657,20400.0
2015-03-12 15:05:00,56.15,56.16,56.11,56.13,36300.0,42.4581,42.4657,42.4279,42.443,36300.0
2015-03-12 15:10:00,56.13,56.15,56.12,56.12,40500.0,42.443,42.4581,42.4354,42.4354,40500.0
2015-03-12 15:15:00,56.12,56.13,56.1,56.12,35400.0,42.4354,42.443,42.4203,42.4354,35400.0
2015-03-12 15:20:00,56.12,56.13,56.1,56.12,57600.0,42.4354,42.443,42.4203,42.4354,57600.0
2015-03-12 15:25:00,56.12,56.13,56.05,56.05,52600.0,42.4354,42.443,42.3825,42.3825,52600.0
2015-03-12 15:30:00,56.05,56.07,56.04,56.04,55300.0,42.3825,42.3976,42.3749,42.3749,55300.0
2015-03-12 15:35:00,56.04,56.08,56.03,56.05,109900.0,42.3749,42.4052,42.3674,42.3825,109900.0
2015-03-12 15:40:00,56.06,56.09,56.04,56.09,89400.0,42.3901,42.4127,42.3749,42.4127,89400.0
2015-03-12 15:45:00,56.1,56.11,56.05,56.05,115900.0,42.4203,42.4279,42.3825,42.3825,115900.0
2015-03-12 15:50:00,56.05,56.06,56.01,56.01,135100.0,42.3825,42.3901,42.3522,42.3522,135100.0
2015-03-12 15:55:00,56.02,56.08,56.01,56.06,204100.0,42.3598,42.4052,42.3522,42.3901,204100.0
2015-03-13 09:30:00,55.92,55.94,55.7,55.74,70800.0,42.2842,42.2993,42.1178,42.1481,70800.0
2015-03-13 09:35:00,55.74,55.85,55.68,55.81,34100.0,42.1481,42.2313,42.1027,42.201,34100.0
2015-03-13 09:40:00,55.82,55.82,55.6,55.67,34200.0,42.2086,42.2086,42.0422,42.0952,34200.0
2015-03-13 09:45:00,55.67,55.75,55.65,55.67,40200.0,42.0952,42.1556,42.08,42.0952,40200.0
2015-03-13 09:50:00,55.67,55.68,55.51,55.53,79200.0,42.0952,42.1027,41.9742,41.9893,79200.0
2015-03-13 09:55:00,55.53,55.55,55.43,55.45,88500.0,41.9893,42.0044,41.9137,41.9288,88500.0
2015-03-13 10:00:00,55.44,55.5,55.4,55.43,49500.0,41.9212,41.9666,41.891,41.9137,49500.0
2015-03-13 10:05:00,55.44,55.48,55.41,55.43,35800.0,41.9212,41.9515,41.8986,41.9137,35800.0
2015-03-13 10:10:00,55.43,55.49,55.36,55.36,122000.0,41.9137,41.959,41.8607,41.8607,122000.0
2015-03-13 10:15:00,55.36,55.43,55.35,55.41,71100.0,41.8607,41.9137,41.8532,41.8986,71100.0
2015-03-13 10:20:00,55.42,55.42,55.28,55.3,116400.0,41.9061,41.9061,41.8003,41.8154,116400.0
2015-03-13 10:25:00,55.3,55.34,55.27,55.29,34200.0,41.8154,41.8456,41.7927,41.8078,34200.0
2015-03-13 10:30:00,55.29,55.36,55.28,55.35,54300.0,41.8078,41.8607,41.8003,41.8532,54300.0
2015-03-13 10:35:00,55.36,55.4,55.34,55.4,21900.0,41.8607,41.891,41.8456,41.891,21900.0
2015-03-13 10:40:00,55.41,55.45,55.38,55.38,32800.0,41.8986,41.9288,41.8759,41.8759,32800.0
2015-03-13 10:45:00,55.38,55.39,55.33,55.34,16900.0,41.8759,41.8834,41.8381,41.8456,16900.0
2015-03-13 10:50:00,55.33,55.34,55.28,55.28,42800.0,41.8381,41.8456,41.8003,41.8003,42800.0
2015-03-13 10:55:00,55.29,55.3,55.2,55.21,39000.0,41.8078,41.8154,41.7398,41.7473,39000.0
2015-03-13 11:00:00,55.2,55.24,55.16,55.23,31300.0,41.7398,41.77,41.7095,41.7624,31300.0
2015-03-13 11:05:00,55.23,55.27,55.21,55.24,74100.0,41.7624,41.7927,41.7473,41.77,74100.0
2015-03-13 11:10:00,55.25,55.26,55.22,55.23,55300.0,41.7776,41.7851,41.7549,41.7624,55300.0
2015-03-13 11:15:00,55.23,55.26,55.18,55.19,48800.0,41.7624,41.7851,41.7246,41.7322,48800.0
2015-03-13 11:20:00,55.19,55.22,55.15,55.21,46400.0,41.7322,41.7549,41.702,41.7473,46400.0
2015-03-13 11:25:00,55.21,55.21,55.1,55.1,37800.0,41.7473,41.7473,41.6641,41.6641,37800.0
2015-03-13 11:30:00,55.1,55.12,55.03,55.1,31700.0,41.6641,41.6793,41.6112,41.6641,31700.0
2015-03-13 11:35:00,55.1,55.12,55.06,55.1,26600.0,41.6641,41.6793,41.6339,41.6641,26600.0
2015-03-13 11:40:00,55.11,55.11,55.05,55.07,36300.0,41.6717,41.6717,41.6263,41.6415,36300.0
2015-03-13 11:45:00,55.08,55.08,55.03,55.07,51000.0,41.649,41.649,41.6112,41.6415,51000.0
2015-03-13 11:50:00,55.08,55.15,55.07,55.14,47200.0,41.649,41.702,41.6415,41.6944,47200.0
2015-03-13 11:55:00,55.12,55.17,55.1,55.15,29200.0,41.6793,41.7171,41.6641,41.702,29200.0
2015-03-13 12:00:00,55.15,55.17,55.07,55.11,35300.0,41.702,41.7171,41.6415,41.6717,35300.0
2015-03-13 12:05:00,55.11,55.18,55.09,55.18,59000.0,41.6717,41.7246,41.6566,41.7246,59000.0
2015-03-13 12:10:00,55.18,55.19,55.13,55.14,46000.0,41.7246,41.7322,41.6868,41.6944,46000.0
2015-03-13 12:15:00,55.13,55.14,55.09,55.11,40800.0,41.6868,41.6944,41.6566,41.6717,40800.0
2015-03-13 12:20:00,55.11,55.16,55.11,55.14,25300.0,41.6717,41.7095,41.6717,41.6944,25300.0
2015-03-13 12:25:00,55.13,55.14,55.04,55.05,94100.0,41.6868,41.6944,41.6188,41.6263,94100.0
2015-03-13 12:30:00,55.07,55.14,55.04,55.14,57600.0,41.6415,41.6944,41.6188,41.6944,57600.0
2015-03-13 12:35:00,55.14,55.18,55.09,55.1,77400.0,41.6944,41.7246,41.6566,41.6641,77400.0
2015-03-13 12:40:00,55.1,55.16,55.08,55.15,62500.0,41.6641,41.7095,41.649,41.702,62500.0
2015-03-13 12:45:00,55.14,55.18,55.07,55.18,54700.0,41.6944,41.7246,41.6415,41.7246,54700.0
2015-03-13 12:50:00,55.17,55.18,55.09,55.13,74000.0,41.7171,41.7246,41.6566,41.6868,74000.0
2015-03-13 12:55:00,55.13,55.22,55.12,55.18,82100.0,41.6868,41.7549,41.6793,41.7246,82100.0
2015-03-13 13:00:00,55.18,55.19,55.15,55.19,31000.0,41.7246,41.7322,41.702,41.7322,31000.0
2015-03-13 13:05:00,55.19,55.25,55.19,55.21,30100.0,41.7322,41.7776,41.7322,41.7473,30100.0
2015-03-13 13:10:00,55.21,55.21,55.16,55.18,22100.0,41.7473,41.7473,41.7095,41.7246,22100.0
2015-03-13 13:15:00,55.17,55.19,55.14,55.16,57100.0,41.7171,41.7322,41.6944,41.7095,57100.0
2015-03-13 13:20:00,55.16,55.16,55.06,55.06,80300.0,41.7095,41.7095,41.6339,41.6339,80300.0
2015-03-13 13:25:00,55.06,55.07,54.95,54.99,94700.0,41.6339,41.6415,41.5507,41.581,94700.0
2015-03-13 13:30:00,55.0,55.06,55.0,55.02,34700.0,41.5885,41.6339,41.5885,41.6037,34700.0
2015-03-13 13:35:00,55.01,55.03,54.98,55.03,28600.0,41.5961,41.6112,41.5734,41.6112,28600.0
2015-03-13 13:40:00,55.03,55.05,54.98,55.0,43400.0,41.6112,41.6263,41.5734,41.5885,43400.0
2015-03-13 13:45:00,55.01,55.06,54.98,55.01,30200.0,41.5961,41.6339,41.5734,41.5961,30200.0
2015-03-13 13:50:00,55.0,55.1,55.0,55.09,32400.0,41.5885,41.6641,41.5885,41.6566,32400.0
2015-03-13 13:55:00,55.1,55.11,55.06,55.08,27500.0,41.6641,41.6717,41.6339,41.649,27500.0
2015-03-13 14:00:00,55.09,55.11,55.05,55.09,27300.0,41.6566,41.6717,41.6263,41.6566,27300.0
2015-03-13 14:05:00,55.1,55.13,55.08,55.09,24700.0,41.6641,41.6868,41.649,41.6566,24700.0
2015-03-13 14:10:00,55.08,55.1,55.05,55.08,33800.0,41.649,41.6641,41.6263,41.649,33800.0
2015-03-13 14:15:00,55.08,55.12,55.06,55.1,30600.0,41.649,41.6793,41.6339,41.6641,30600.0
2015-03-13 14:20:00,55.11,55.11,55.05,55.07,25400.0,41.6717,41.6717,41.6263,41.6415,25400.0
2015-03-13 14:25:00,55.08,55.12,55.03,55.1,57500.0,41.649,41.6793,41.6112,41.6641,57500.0
2015-03-13 14:30:00,55.09,55.11,55.01,55.1,72800.0,41.6566,41.6717,41.5961,41.6641,72800.0
2015-03-13 14:35:00,55.09,55.09,55.01,55.05,32600.0,41.6566,41.6566,41.5961,41.6263,32600.0
2015-03-13 14:40:00,55.05,55.05,54.96,54.97,35700.0,41.6263,41.6263,41.5583,41.5658,35700.0
2015-03-13 14:45:00,54.97,55.05,54.96,54.97,69200.0,41.5658,41.6263,41.5583,41.5658,69200.0
2015-03-13 14:50:00,54.98,55.01,54.96,54.96,24100.0,41.5734,41.5961,41.5583,41.5583,24100.0
2015-03-13 14:55:00,54.95,55.06,54.94,55.05,68900.0,41.5507,41.6339,41.5432,41.6263,68900.0
2015-03-13 15:00:00,55.05,55.11,55.0,55.0,85200.0,41.6263,41.6717,41.5885,41.5885,85200.0
2015-03-13 15:05:00,55.0,55.04,54.99,55.01,46900.0,41.5885,41.6188,41.581,41.5961,46900.0
2015-03-13 15:10:00,55.01,55.03,54.99,55.01,36400.0,41.5961,41.6112,41.581,41.5961,36400.0
2015-03-13 15:15:00,55.0,55.1,55.0,55.06,69500.0,41.5885,41.6641,41.5885,41.6339,69500.0
2015-03-13 15:20:00,55.06,55.09,55.02,55.09,57600.0,41.6339,41.6566,41.6037,41.6566,57600.0
2015-03-13 15:25:00,55.09,55.17,55.08,55.15,77100.0,41.6566,41.7171,41.649,41.702,77100.0
2015-03-13 15:30:00,55.16,55.17,55.1,55.12,66500.0,41.7095,41.7171,41.6641,41.6793,66500.0
2015-03-13 15:35:00,55.12,55.21,55.12,55.19,78000.0,41.6793,41.7473,41.6793,41.7322,78000.0
2015-03-13 15:40:00,55.18,55.3,55.18,55.24,95200.0,41.7246,41.8154,41.7246,41.77,95200.0
2015-03-13 15:45:00,55.25,55.28,55.24,55.26,69000.0,41.7776,41.8003,41.77,41.7851,69000.0
2015-03-13 15:50:00,55.27,55.34,55.24,55.34,86500.0,41.7927,41.8456,41.77,41.8456,86500.0
2015-03-13 15:55:00,55.34,55.36,55.27,55.27,173200.0,41.8456,41.8607,41.7927,41.7927,173200.0
2015-03-16 09:30:00,55.48,55.69,55.46,55.68,88900.0,41.9515,42.1103,41.9364,42.1027,88900.0
2015-03-16 09:35:00,55.7,55.76,55.58,55.67,83100.0,42.1178,42.1632,42.0271,42.0952,83100.0
2015-03-16 09:40:00,55.68,55.72,55.63,55.69,35200.0,42.1027,42.133,42.0649,42.1103,35200.0
2015-03-16 09:45:00,55.68,55.78,55.64,55.71,21800.0,42.1027,42.1783,42.0725,42.1254,21800.0
2015-03-16 09:50:00,55.72,55.79,55.68,55.7,50800.0,42.133,42.1859,42.1027,42.1178,50800.0
2015-03-16 09:55:00,55.7,55.73,55.66,55.72,27100.0,42.1178,42.1405,42.0876,42.133,27100.0
2015-03-16 10:00:00,55.73,55.76,55.71,55.71,31900.0,42.1405,42.1632,42.1254,42.1254,31900.0
2015-03-16 10:05:00,55.71,55.75,55.69,55.7,20500.0,42.1254,42.1556,42.1103,42.1178,20500.0
2015-03-16 10:10:00,55.71,55.73,55.67,55.73,50700.0,42.1254,42.1405,42.0952,42.1405,50700.0
2015-03-16 10:15:00,55.73,55.76,55.72,55.74,36300.0,42.1405,42.1632,42.133,42.1481,36300.0
2015-03-16 10:20:00,55.75,55.76,55.65,55.65,33000.0,42.1556,42.1632,42.08,42.08,33000.0
2015-03-16 10:25:00,55.64,55.69,55.63,55.66,30900.0,42.0725,42.1103,42.0649,42.0876,30900.0
2015-03-16 10:30:00,55.66,55.67,55.55,55.55,31700.0,42.0876,42.0952,42.0044,42.0044,31700.0
2015-03-16 10:35:00,55.56,55.57,55.53,55.53,33400.0,42.012,42.0195,41.9893,41.9893,33400.0
2015-03-16 10:40:00,55.54,55.56,55.51,55.54,30000.0,41.9969,42.012,41.9742,41.9969,30000.0
2015-03-16 10:45:00,55.55,55.57,55.52,55.56,29800.0,42.0044,42.0195,41.9817,42.012,29800.0
2015-03-16 10:50:00,55.55,55.57,55.54,55.56,22500.0,42.0044,42.0195,41.9969,42.012,22500.0
2015-03-16 10:55:00,55.55,55.58,55.52,55.53,78800.0,42.0044,42.0271,41.9817,41.9893,78800.0
2015-03-16 11:00:00,55.54,55.6,55.53,55.58,25500.0,41.9969,42.0422,41.9893,42.0271,25500.0
2015-03-16 11:05:00,55.59,55.61,55.57,55.6,56000.0,42.0347,42.0498,42.0195,42.0422,56000.0
2015-03-16 11:10:00,55.6,55.64,55.6,55.64,44400.0,42.0422,42.0725,42.0422,42.0725,44400.0
2015-03-16 11:15:00,55.65,55.67,55.62,55.67,35600.0,42.08,42.0952,42.0573,42.0952,35600.0
2015-03-16 11:20:00,55.66,55.7,55.66,55.7,48800.0,42.0876,42.1178,42.0876,42.1178,48800.0
2015-03-16 11:25:00,55.7,55.71,55.67,55.71,42500.0,42.1178,42.1254,42.0952,42.1254,42500.0
2015-03-16 11:30:00,55.71,55.75,55.71,55.74,25000.0,42.1254,42.1556,42.1254,42.1481,25000.0
2015-03-16 11:35:00,55.75,55.75,55.7,55.7,24200.0,42.1556,42.1556,42.1178,42.1178,24200.0
2015-03-16 11:40:00,55.7,55.72,55.69,55.71,91500.0,42.1178,42.133,42.1103,42.1254,91500.0
2015-03-16 11:45:00,55.71,55.73,55.7,55.73,44900.0,42.1254,42.1405,42.1178,42.1405,44900.0
2015-03-16 11:50:00,55.73,55.75,55.72,55.74,61400.0,42.1405,42.1556,42.133,42.1481,61400.0
2015-03-16 11:55:00,55.74,55.75,55.73,55.74,19300.0,42.1481,42.1556,42.1405,42.1481,19300.0
2015-03-16 12:00:00,55.73,55.76,55.73,55.75,77100.0,42.1405,42.1632,42.1405,42.1556,77100.0
2015-03-16 12:05:00,55.75,55.78,55.75,55.77,99100.0,42.1556,42.1783,42.1556,42.1708,99100.0
2015-03-16 12:10:00,55.77,55.78,55.7,55.7,30400.0,42.1708,42.1783,42.1178,42.1178,30400.0
2015-03-16 12:15:00,55.71,55.71,55.64,55.64,52100.0,42.1254,42.1254,42.0725,42.0725,52100.0
2015-03-16 12:20:00,55.65,55.69,55.62,55.69,70400.0,42.08,42.1103,42.0573,42.1103,70400.0
2015-03-16 12:25:00,55.69,55.71,55.68,55.68,70900.0,42.1103,42.1254,42.1027,42.1027,70900.0
2015-03-16 12:30:00,55.68,55.7,55.66,55.67,39000.0,42.1027,42.1178,42.0876,42.0952,39000.0
2015-03-16 12:35:00,55.67,55.74,55.66,55.73,365100.0,42.0952,42.1481,42.0876,42.1405,365100.0
2015-03-16 12:40:00,55.74,55.76,55.72,55.74,36600.0,42.1481,42.1632,42.133,42.1481,36600.0
2015-03-16 12:45:00,55.74,55.79,55.73,55.74,44900.0,42.1481,42.1859,42.1405,42.1481,44900.0
2015-03-16 12:50:00,55.74,55.75,55.68,55.69,28100.0,42.1481,42.1556,42.1027,42.1103,28100.0
2015-03-16 12:55:00,55.7,55.7,55.64,55.65,23800.0,42.1178,42.1178,42.0725,42.08,23800.0
2015-03-16 13:00:00,55.64,55.65,55.6,55.6,28900.0,42.0725,42.08,42.0422,42.0422,28900.0
2015-03-16 13:05:00,55.6,55.61,55.56,55.58,20200.0,42.0422,42.0498,42.012,42.0271,20200.0
2015-03-16 13:10:00,55.58,55.65,55.57,55.64,21900.0,42.0271,42.08,42.0195,42.0725,21900.0
2015-03-16 13:15:00,55.64,55.67,55.63,55.64,35400.0,42.0725,42.0952,42.0649,42.0725,35400.0
2015-03-16 13:20:00,55.64,55.7,55.64,55.7,43200.0,42.0725,42.1178,42.0725,42.1178,43200.0
2015-03-16 13:25:00,55.7,55.7,55.67,55.68,22300.0,42.1178,42.1178,42.0952,42.1027,22300.0
2015-03-16 13:30:00,55.67,55.72,55.67,55.69,34300.0,42.0952,42.133,42.0952,42.1103,34300.0
2015-03-16 13:35:00,55.69,55.74,55.69,55.74,39400.0,42.1103,42.1481,42.1103,42.1481,39400.0
2015-03-16 13:40:00,55.74,55.78,55.73,55.78,18400.0,42.1481,42.1783,42.1405,42.1783,18400.0
2015-03-16 13:45:00,55.78,55.8,55.77,55.79,32600.0,42.1783,42.1935,42.1708,42.1859,32600.0
2015-03-16 13:50:00,55.79,55.79,55.77,55.78,24100.0,42.1859,42.1859,42.1708,42.1783,24100.0
2015-03-16 13:55:00,55.78,55.78,55.71,55.71,30100.0,42.1783,42.1783,42.1254,42.1254,30100.0
2015-03-16 14:00:00,55.71,55.72,55.69,55.69,34900.0,42.1254,42.133,42.1103,42.1103,34900.0
2015-03-16 14:05:00,55.7,55.74,55.68,55.73,67700.0,42.1178,42.1481,42.1027,42.1405,67700.0
2015-03-16 14:10:00,55.73,55.74,55.69,55.71,27400.0,42.1405,42.1481,42.1103,42.1254,27400.0
2015-03-16 14:15:00,55.7,55.75,55.7,55.75,42900.0,42.1178,42.1556,42.1178,42.1556,42900.0
2015-03-16 14:20:00,55.75,55.78,55.75,55.76,38200.0,42.1556,42.1783,42.1556,42.1632,38200.0
2015-03-16 14:25:00,55.75,55.78,55.75,55.77,32400.0,42.1556,42.1783,42.1556,42.1708,32400.0
2015-03-16 14:30:00,55.78,55.82,55.76,55.82,40000.0,42.1783,42.2086,42.1632,42.2086,40000.0
2015-03-16 14:35:00,55.82,55.82,55.78,55.78,17600.0,42.2086,42.2086,42.1783,42.1783,17600.0
2015-03-16 14:40:00,55.79,55.89,55.77,55.87,56500.0,42.1859,42.2615,42.1708,42.2464,56500.0
2015-03-16 14:45:00,55.87,55.92,55.87,55.92,39800.0,42.2464,42.2842,42.2464,42.2842,39800.0
2015-03-16 14:50:00,55.92,55.98,55.91,55.98,46800.0,42.2842,42.3296,42.2766,42.3296,46800.0
2015-03-16 14:55:00,55.98,56.07,55.98,56.04,90000.0,42.3296,42.3976,42.3296,42.3749,90000.0
2015-03-16 15:00:00,56.05,56.12,56.04,56.11,78300.0,42.3825,42.4354,42.3749,42.4279,78300.0
2015-03-16 15:05:00,56.11,56.2,56.11,56.2,147500.0,42.4279,42.4959,42.4279,42.4959,147500.0
2015-03-16 15:10:00,56.2,56.22,56.18,56.22,80000.0,42.4959,42.511,42.4808,42.511,80000.0
2015-03-16 15:15:00,56.22,56.23,56.18,56.2,140400.0,42.511,42.5186,42.4808,42.4959,140400.0
2015-03-16 15:20:00,56.19,56.2,56.15,56.17,80100.0,42.4884,42.4959,42.4581,42.4732,80100.0
2015-03-16 15:25:00,56.17,56.19,56.15,56.18,79300.0,42.4732,42.4884,42.4581,42.4808,79300.0
2015-03-16 15:30:00,56.19,56.23,56.18,56.2,83400.0,42.4884,42.5186,42.4808,42.4959,83400.0
2015-03-16 15:35:00,56.2,56.22,56.18,56.18,97300.0,42.4959,42.511,42.4808,42.4808,97300.0
2015-03-16 15:40:00,56.18,56.24,56.16,56.22,104300.0,42.4808,42.5262,42.4657,42.511,104300.0
2015-03-16 15:45:00,56.21,56.24,56.16,56.2,99900.0,42.5035,42.5262,42.4657,42.4959,99900.0
2015-03-16 15:50:00,56.2,56.21,56.14,56.2,107100.0,42.4959,42.5035,42.4505,42.4959,107100.0
2015-03-16 15:55:00,56.2,56.25,56.19,56.23,150700.0,42.4959,42.5337,42.4884,42.5186,150700.0
2015-03-17 09:30:00,55.71,55.75,55.56,55.6,113500.0,42.1254,42.1556,42.012,42.0422,113500.0
2015-03-17 09:35:00,55.61,55.82,55.56,55.75,41100.0,42.0498,42.2086,42.012,42.1556,41100.0
2015-03-17 09:40:00,55.74,55.88,55.73,55.8,56300.0,42.1481,42.2539,42.1405,42.1935,56300.0
2015-03-17 09:45:00,55.81,55.83,55.65,55.67,49100.0,42.201,42.2161,42.08,42.0952,49100.0
2015-03-17 09:50:00,55.65,55.65,55.53,55.59,33200.0,42.08,42.08,41.9893,42.0347,33200.0
2015-03-17 09:55:00,55.58,55.72,55.57,55.69,77800.0,42.0271,42.133,42.0195,42.1103,77800.0
2015-03-17 10:00:00,55.68,55.68,55.48,55.59,88500.0,42.1027,42.1027,41.9515,42.0347,88500.0
2015-03-17 10:05:00,55.59,55.68,55.59,55.61,40500.0,42.0347,42.1027,42.0347,42.0498,40500.0
2015-03-17 10:10:00,55.6,55.66,55.55,55.57,46000.0,42.0422,42.0876,42.0044,42.0195,46000.0
2015-03-17 10:15:00,55.57,55.61,55.53,55.61,29500.0,42.0195,42.0498,41.9893,42.0498,29500.0
2015-03-17 10:20:00,55.62,55.64,55.55,55.6,36000.0,42.0573,42.0725,42.0044,42.0422,36000.0
2015-03-17 10:25:00,55.6,55.64,55.56,55.62,42900.0,42.0422,42.0725,42.012,42.0573,42900.0
2015-03-17 10:30:00,55.63,55.64,55.58,55.59,25300.0,42.0649,42.0725,42.0271,42.0347,25300.0
2015-03-17 10:35:00,55.58,55.62,55.57,55.61,41700.0,42.0271,42.0573,42.0195,42.0498,41700.0
2015-03-17 10:40:00,55.62,55.62,55.57,55.58,27400.0,42.0573,42.0573,42.0195,42.0271,27400.0
2015-03-17 10:45:00,55.58,55.63,55.58,55.61,34500.0,42.0271,42.0649,42.0271,42.0498,34500.0
2015-03-17 10:50:00,55.61,55.67,55.57,55.67,28200.0,42.0498,42.0952,42.0195,42.0952,28200.0
2015-03-17 10:55:00,55.67,55.73,55.66,55.67,29000.0,42.0952,42.1405,42.0876,42.0952,29000.0
2015-03-17 11:00:00,55.66,55.66,55.54,55.6,34100.0,42.0876,42.0876,41.9969,42.0422,34100.0
2015-03-17 11:05:00,55.6,55.61,55.53,55.6,27400.0,42.0422,42.0498,41.9893,42.0422,27400.0
2015-03-17 11:10:00,55.6,55.6,55.56,55.6,14400.0,42.0422,42.0422,42.012,42.0422,14400.0
2015-03-17 11:15:00,55.6,55.61,55.51,55.52,47800.0,42.0422,42.0498,41.9742,41.9817,47800.0
2015-03-17 11:20:00,55.53,55.59,55.51,55.59,53400.0,41.9893,42.0347,41.9742,42.0347,53400.0
2015-03-17 11:25:00,55.58,55.68,55.57,55.67,33500.0,42.0271,42.1027,42.0195,42.0952,33500.0
2015-03-17 11:30:00,55.67,55.7,55.65,55.69,34500.0,42.0952,42.1178,42.08,42.1103,34500.0
2015-03-17 11:35:00,55.69,55.76,55.68,55.73,87600.0,42.1103,42.1632,42.1027,42.1405,87600.0
2015-03-17 11:40:00,55.73,55.73,55.58,55.58,58500.0,42.1405,42.1405,42.0271,42.0271,58500.0
2015-03-17 11:45:00,55.58,55.62,55.55,55.6,17600.0,42.0271,42.0573,42.0044,42.0422,17600.0
2015-03-17 11:50:00,55.59,55.61,55.57,55.6,25000.0,42.0347,42.0498,42.0195,42.0422,25000.0
2015-03-17 11:55:00,55.61,55.64,55.58,55.64,20500.0,42.0498,42.0725,42.0271,42.0725,20500.0
2015-03-17 12:00:00,55.65,55.65,55.61,55.62,14300.0,42.08,42.08,42.0498,42.0573,14300.0
2015-03-17 12:05:00,55.62,55.67,55.61,55.66,21800.0,42.0573,42.0952,42.0498,42.0876,21800.0
2015-03-17 12:10:00,55.66,55.66,55.6,55.62,23400.0,42.0876,42.0876,42.0422,42.0573,23400.0
2015-03-17 12:15:00,55.63,55.64,55.6,55.62,14400.0,42.0649,42.0725,42.0422,42.0573,14400.0
2015-03-17 12:20:00,55.61,55.7,55.61,55.69,19900.0,42.0498,42.1178,42.0498,42.1103,19900.0
2015-03-17 12:25:00,55.69,55.73,55.67,55.69,44000.0,42.1103,42.1405,42.0952,42.1103,44000.0
2015-03-17 12:30:00,55.69,55.69,55.62,55.64,26400.0,42.1103,42.1103,42.0573,42.0725,26400.0
2015-03-17 12:35:00,55.64,55.7,55.62,55.7,21800.0,42.0725,42.1178,42.0573,42.1178,21800.0
2015-03-17 12:40:00,55.7,55.75,55.68,55.72,64500.0,42.1178,42.1556,42.1027,42.133,64500.0
2015-03-17 12:45:00,55.72,55.73,55.62,55.63,101000.0,42.133,42.1405,42.0573,42.0649,101000.0
2015-03-17 12:50:00,55.63,55.67,55.61,55.62,49600.0,42.0649,42.0952,42.0498,42.0573,49600.0
2015-03-17 12:55:00,55.62,55.65,55.55,55.65,134900.0,42.0573,42.08,42.0044,42.08,134900.0
2015-03-17 13:00:00,55.64,55.66,55.61,55.64,38800.0,42.0725,42.0876,42.0498,42.0725,38800.0
2015-03-17 13:05:00,55.63,55.72,55.62,55.67,63600.0,42.0649,42.133,42.0573,42.0952,63600.0
2015-03-17 13:10:00,55.68,55.68,55.61,55.62,68300.0,42.1027,42.1027,42.0498,42.0573,68300.0
2015-03-17 13:15:00,55.62,55.67,55.58,55.59,25200.0,42.0573,42.0952,42.0271,42.0347,25200.0
2015-03-17 13:20:00,55.59,55.6,55.57,55.57,20800.0,42.0347,42.0422,42.0195,42.0195,20800.0
2015-03-17 13:25:00,55.58,55.59,55.56,55.58,17700.0,42.0271,42.0347,42.012,42.0271,17700.0
2015-03-17 13:30:00,55.58,55.61,55.55,55.56,19500.0,42.0271,42.0498,42.0044,42.012,19500.0
2015-03-17 13:35:00,55.55,55.61,55.54,55.57,26000.0,42.0044,42.0498,41.9969,42.0195,26000.0
2015-03-17 13:40:00,55.56,55.57,55.53,55.55,29500.0,42.012,42.0195,41.9893,42.0044,29500.0
2015-03-17 13:45:00,55.54,55.56,55.49,55.49,48200.0,41.9969,42.012,41.959,41.959,48200.0
2015-03-17 13:50:00,55.5,55.53,55.49,55.5,19700.0,41.9666,41.9893,41.959,41.9666,19700.0
2015-03-17 13:55:00,55.5,55.61,55.5,55.6,29400.0,41.9666,42.0498,41.9666,42.0422,29400.0
2015-03-17 14:00:00,55.59,55.62,55.58,55.58,29700.0,42.0347,42.0573,42.0271,42.0271,29700.0
2015-03-17 14:05:00,55.57,55.57,55.52,55.54,18000.0,42.0195,42.0195,41.9817,41.9969,18000.0
2015-03-17 14:10:00,55.54,55.57,55.54,55.56,20100.0,41.9969,42.0195,41.9969,42.012,20100.0
2015-03-17 14:15:00,55.56,55.62,55.51,55.62,36400.0,42.012,42.0573,41.9742,42.0573,36400.0
2015-03-17 14:20:00,55.6,55.63,55.58,55.6,34300.0,42.0422,42.0649,42.0271,42.0422,34300.0
2015-03-17 14:25:00,55.59,55.63,55.57,55.61,30400.0,42.0347,42.0649,42.0195,42.0498,30400.0
2015-03-17 14:30:00,55.61,55.62,55.57,55.6,26600.0,42.0498,42.0573,42.0195,42.0422,26600.0
2015-03-17 14:35:00,55.6,55.61,55.53,55.55,23200.0,42.0422,42.0498,41.9893,42.0044,23200.0
2015-03-17 14:40:00,55.55,55.6,55.53,55.59,17100.0,42.0044,42.0422,41.9893,42.0347,17100.0
2015-03-17 14:45:00,55.59,55.6,55.55,55.59,24900.0,42.0347,42.0422,42.0044,42.0347,24900.0
2015-03-17 14:50:00,55.59,55.64,55.54,55.63,27100.0,42.0347,42.0725,41.9969,42.0649,27100.0
2015-03-17 14:55:00,55.64,55.67,55.62,55.67,38600.0,42.0725,42.0952,42.0573,42.0952,38600.0
2015-03-17 15:00:00,55.67,55.7,55.65,55.68,72500.0,42.0952,42.1178,42.08,42.1027,72500.0
2015-03-17 15:05:00,55.69,55.69,55.63,55.68,71000.0,42.1103,42.1103,42.0649,42.1027,71000.0
2015-03-17 15:10:00,55.67,55.75,55.65,55.67,189300.0,42.0952,42.1556,42.08,42.0952,189300.0
2015-03-17 15:15:00,55.67,55.7,55.63,55.69,90600.0,42.0952,42.1178,42.0649,42.1103,90600.0
2015-03-17 15:20:00,55.69,55.76,55.65,55.76,104000.0,42.1103,42.1632,42.08,42.1632,104000.0
2015-03-17 15:25:00,55.75,55.77,55.73,55.76,57500.0,42.1556,42.1708,42.1405,42.1632,57500.0
2015-03-17 15:30:00,55.76,55.79,55.75,55.78,35200.0,42.1632,42.1859,42.1556,42.1783,35200.0
2015-03-17 15:35:00,55.78,55.79,55.73,55.76,46900.0,42.1783,42.1859,42.1405,42.1632,46900.0
2015-03-17 15:40:00,55.75,55.76,55.7,55.76,70200.0,42.1556,42.1632,42.1178,42.1632,70200.0
2015-03-17 15:45:00,55.76,55.81,55.76,55.8,86100.0,42.1632,42.201,42.1632,42.1935,86100.0
2015-03-17 15:50:00,55.8,55.8,55.73,55.77,65900.0,42.1935,42.1935,42.1405,42.1708,65900.0
2015-03-17 15:55:00,55.77,55.78,55.65,55.67,228100.0,42.1708,42.1783,42.08,42.0952,228100.0
2015-03-18 09:30:00,55.54,55.55,55.2,55.28,110000.0,41.9969,42.0044,41.7398,41.8003,110000.0
2015-03-18 09:35:00,55.24,55.27,55.03,55.2,85200.0,41.77,41.7927,41.6112,41.7398,85200.0
2015-03-18 09:40:00,55.2,55.24,55.05,55.1,48100.0,41.7398,41.77,41.6263,41.6641,48100.0
2015-03-18 09:45:00,55.1,55.1,55.03,55.06,36700.0,41.6641,41.6641,41.6112,41.6339,36700.0
2015-03-18 09:50:00,55.07,55.08,55.03,55.05,40100.0,41.6415,41.649,41.6112,41.6263,40100.0
2015-03-18 09:55:00,55.05,55.08,55.01,55.08,50400.0,41.6263,41.649,41.5961,41.649,50400.0
2015-03-18 10:00:00,55.08,55.21,55.08,55.2,41300.0,41.649,41.7473,41.649,41.7398,41300.0
2015-03-18 10:05:00,55.21,55.28,55.2,55.26,31900.0,41.7473,41.8003,41.7398,41.7851,31900.0
2015-03-18 10:10:00,55.26,55.27,55.2,55.2,30100.0,41.7851,41.7927,41.7398,41.7398,30100.0
2015-03-18 10:15:00,55.2,55.33,55.19,55.31,38000.0,41.7398,41.8381,41.7322,41.8229,38000.0
2015-03-18 10:20:00,55.31,55.32,55.27,55.31,28800.0,41.8229,41.8305,41.7927,41.8229,28800.0
2015-03-18 10:25:00,55.31,55.38,55.3,55.37,35300.0,41.8229,41.8759,41.8154,41.8683,35300.0
2015-03-18 10:30:00,55.38,55.39,55.3,55.3,37900.0,41.8759,41.8834,41.8154,41.8154,37900.0
2015-03-18 10:35:00,55.3,55.32,55.28,55.31,30800.0,41.8154,41.8305,41.8003,41.8229,30800.0
2015-03-18 10:40:00,55.31,55.33,55.26,55.32,32400.0,41.8229,41.8381,41.7851,41.8305,32400.0
2015-03-18 10:45:00,55.32,55.42,55.3,55.41,39900.0,41.8305,41.9061,41.8154,41.8986,39900.0
2015-03-18 10:50:00,55.4,55.54,55.39,55.54,74700.0,41.891,41.9969,41.8834,41.9969,74700.0
2015-03-18 10:55:00,55.55,55.64,55.53,55.6,200000.0,42.0044,42.0725,41.9893,42.0422,200000.0
2015-03-18 11:00:00,55.61,55.61,55.54,55.58,70600.0,42.0498,42.0498,41.9969,42.0271,70600.0
2015-03-18 11:05:00,55.58,55.6,55.55,55.57,36300.0,42.0271,42.0422,42.0044,42.0195,36300.0
2015-03-18 11:10:00,55.58,55.58,55.48,55.49,52400.0,42.0271,42.0271,41.9515,41.959,52400.0
2015-03-18 11:15:00,55.49,55.52,55.46,55.47,37800.0,41.959,41.9817,41.9364,41.9439,37800.0
2015-03-18 11:20:00,55.47,55.5,55.46,55.48,38200.0,41.9439,41.9666,41.9364,41.9515,38200.0
2015-03-18 11:25:00,55.48,55.49,55.43,55.45,34300.0,41.9515,41.959,41.9137,41.9288,34300.0
2015-03-18 11:30:00,55.45,55.46,55.42,55.45,25800.0,41.9288,41.9364,41.9061,41.9288,25800.0
2015-03-18 11:35:00,55.45,55.49,55.43,55.48,19800.0,41.9288,41.959,41.9137,41.9515,19800.0
2015-03-18 11:40:00,55.48,55.5,55.46,55.5,55000.0,41.9515,41.9666,41.9364,41.9666,55000.0
2015-03-18 11:45:00,55.5,55.51,55.44,55.46,30200.0,41.9666,41.9742,41.9212,41.9364,30200.0
2015-03-18 11:50:00,55.47,55.49,55.43,55.45,28800.0,41.9439,41.959,41.9137,41.9288,28800.0
2015-03-18 11:55:00,55.45,55.47,55.43,55.43,24900.0,41.9288,41.9439,41.9137,41.9137,24900.0
2015-03-18 12:00:00,55.42,55.44,55.4,55.43,41400.0,41.9061,41.9212,41.891,41.9137,41400.0
2015-03-18 12:05:00,55.44,55.44,55.35,55.35,33500.0,41.9212,41.9212,41.8532,41.8532,33500.0
2015-03-18 12:10:00,55.36,55.36,55.3,55.31,44800.0,41.8607,41.8607,41.8154,41.8229,44800.0
2015-03-18 12:15:00,55.3,55.31,55.26,55.27,29200.0,41.8154,41.8229,41.7851,41.7927,29200.0
2015-03-18 12:20:00,55.27,55.31,55.25,55.31,39600.0,41.7927,41.8229,41.7776,41.8229,39600.0
2015-03-18 12:25:00,55.31,55.34,55.3,55.34,31000.0,41.8229,41.8456,41.8154,41.8456,31000.0
2015-03-18 12:30:00,55.34,55.4,55.32,55.4,39500.0,41.8456,41.891,41.8305,41.891,39500.0
2015-03-18 12:35:00,55.4,55.43,55.37,55.4,52700.0,41.891,41.9137,41.8683,41.891,52700.0
2015-03-18 12:40:00,55.4,55.43,55.37,55.39,27800.0,41.891,41.9137,41.8683,41.8834,27800.0
2015-03-18 12:45:00,55.4,55.4,55.36,55.36,22200.0,41.891,41.891,41.8607,41.8607,22200.0
2015-03-18 12:50:00,55.36,55.41,55.33,55.4,17400.0,41.8607,41.8986,41.8381,41.891,17400.0
2015-03-18 12:55:00,55.41,55.46,55.4,55.45,32200.0,41.8986,41.9364,41.891,41.9288,32200.0
2015-03-18 13:00:00,55.45,55.48,55.44,55.45,24500.0,41.9288,41.9515,41.9212,41.9288,24500.0
2015-03-18 13:05:00,55.45,55.49,55.42,55.47,51000.0,41.9288,41.959,41.9061,41.9439,51000.0
2015-03-18 13:10:00,55.47,55.49,55.46,55.49,27400.0,41.9439,41.959,41.9364,41.959,27400.0
2015-03-18 13:15:00,55.49,55.49,55.45,55.49,28800.0,41.959,41.959,41.9288,41.959,28800.0
2015-03-18 13:20:00,55.5,55.53,55.45,55.5,32900.0,41.9666,41.9893,41.9288,41.9666,32900.0
2015-03-18 13:25:00,55.51,55.53,55.48,55.49,24700.0,41.9742,41.9893,41.9515,41.959,24700.0
2015-03-18 13:30:00,55.5,55.52,55.45,55.5,33400.0,41.9666,41.9817,41.9288,41.9666,33400.0
2015-03-18 13:35:00,55.51,55.51,55.41,55.42,27700.0,41.9742,41.9742,41.8986,41.9061,27700.0
2015-03-18 13:40:00,55.43,55.48,55.41,55.44,24800.0,41.9137,41.9515,41.8986,41.9212,24800.0
2015-03-18 13:45:00,55.44,55.44,55.31,55.34,35400.0,41.9212,41.9212,41.8229,41.8456,35400.0
2015-03-18 13:50:00,55.34,55.38,55.3,55.34,28900.0,41.8456,41.8759,41.8154,41.8456,28900.0
2015-03-18 13:55:00,55.34,55.45,55.29,55.44,26200.0,41.8456,41.9288,41.8078,41.9212,26200.0
2015-03-18 14:00:00,55.47,56.19,55.44,56.01,136100.0,41.9439,42.4884,41.9212,42.3522,136100.0
2015-03-18 14:05:00,56.01,56.11,55.97,56.0,123300.0,42.3522,42.4279,42.322,42.3447,123300.0
2015-03-18 14:10:00,56.01,56.17,55.98,56.16,71100.0,42.3522,42.4732,42.3296,42.4657,71100.0
2015-03-18 14:15:00,56.15,56.28,56.15,56.26,75400.0,42.4581,42.5564,42.4581,42.5413,75400.0
2015-03-18 14:20:00,56.26,56.41,56.26,56.41,100400.0,42.5413,42.6547,42.5413,42.6547,100400.0
2015-03-18 14:25:00,56.4,56.4,56.27,56.39,65400.0,42.6471,42.6471,42.5488,42.6396,65400.0
2015-03-18 14:30:00,56.38,56.55,56.34,56.46,92600.0,42.632,42.7606,42.6018,42.6925,92600.0
2015-03-18 14:35:00,56.46,56.51,56.41,56.45,63100.0,42.6925,42.7303,42.6547,42.685,63100.0
2015-03-18 14:40:00,56.45,56.58,56.43,56.52,52600.0,42.685,42.7833,42.6698,42.7379,52600.0
2015-03-18 14:45:00,56.52,56.54,56.45,56.54,125400.0,42.7379,42.753,42.685,42.753,125400.0
2015-03-18 14:50:00,56.53,56.61,56.49,56.61,88100.0,42.7454,42.8059,42.7152,42.8059,88100.0
2015-03-18 14:55:00,56.61,56.67,56.61,56.66,91800.0,42.8059,42.8513,42.8059,42.8437,91800.0
2015-03-18 15:00:00,56.65,56.83,56.62,56.8,115000.0,42.8362,42.9723,42.8135,42.9496,115000.0
2015-03-18 15:05:00,56.8,56.82,56.74,56.8,82800.0,42.9496,42.9647,42.9042,42.9496,82800.0
2015-03-18 15:10:00,56.8,56.93,56.77,56.89,83700.0,42.9496,43.0479,42.9269,43.0177,83700.0
2015-03-18 15:15:00,56.89,57.05,56.87,57.0,112000.0,43.0177,43.1387,43.0025,43.1008,112000.0
2015-03-18 15:20:00,56.99,57.09,56.98,57.07,96500.0,43.0933,43.1689,43.0857,43.1538,96500.0
2015-03-18 15:25:00,57.07,57.07,56.87,56.87,120000.0,43.1538,43.1538,43.0025,43.0025,120000.0
2015-03-18 15:30:00,56.87,56.95,56.83,56.83,109200.0,43.0025,43.063,42.9723,42.9723,109200.0
2015-03-18 15:35:00,56.84,56.88,56.79,56.87,137100.0,42.9799,43.0101,42.942,43.0025,137100.0
2015-03-18 15:40:00,56.88,56.89,56.77,56.79,164600.0,43.0101,43.0177,42.9269,42.942,164600.0
2015-03-18 15:45:00,56.79,56.82,56.66,56.67,217300.0,42.942,42.9647,42.8437,42.8513,217300.0
2015-03-18 15:50:00,56.67,56.71,56.64,56.69,170000.0,42.8513,42.8816,42.8286,42.8664,170000.0
2015-03-18 15:55:00,56.69,56.8,56.65,56.77,279000.0,42.8664,42.9496,42.8362,42.9269,279000.0
2015-03-19 09:30:00,56.47,56.57,56.26,56.39,86200.0,42.7001,42.7757,42.5413,42.6396,86200.0
2015-03-19 09:35:00,56.41,56.57,56.37,56.54,42200.0,42.6547,42.7757,42.6245,42.753,42200.0
2015-03-19 09:40:00,56.54,56.54,56.38,56.43,26300.0,42.753,42.753,42.632,42.6698,26300.0
2015-03-19 09:45:00,56.44,56.45,56.3,56.42,18100.0,42.6774,42.685,42.5715,42.6623,18100.0
2015-03-19 09:50:00,56.41,56.47,56.39,56.4,26000.0,42.6547,42.7001,42.6396,42.6471,26000.0
2015-03-19 09:55:00,56.41,56.48,56.4,56.42,23500.0,42.6547,42.7076,42.6471,42.6623,23500.0
2015-03-19 10:00:00,56.41,56.55,56.4,56.47,20300.0,42.6547,42.7606,42.6471,42.7001,20300.0
2015-03-19 10:05:00,56.48,56.48,56.4,56.41,18400.0,42.7076,42.7076,42.6471,42.6547,18400.0
2015-03-19 10:10:00,56.41,56.52,56.32,56.5,32900.0,42.6547,42.7379,42.5867,42.7228,32900.0
2015-03-19 10:15:00,56.5,56.6,56.49,56.5,26400.0,42.7228,42.7984,42.7152,42.7228,26400.0
2015-03-19 10:20:00,56.5,56.52,56.43,56.45,14000.0,42.7228,42.7379,42.6698,42.685,14000.0
2015-03-19 10:25:00,56.45,56.45,56.4,56.41,18900.0,42.685,42.685,42.6471,42.6547,18900.0
2015-03-19 10:30:00,56.42,56.42,56.32,56.33,21500.0,42.6623,42.6623,42.5867,42.5942,21500.0
2015-03-19 10:35:00,56.33,56.35,56.29,56.32,22000.0,42.5942,42.6093,42.564,42.5867,22000.0
2015-03-19 10:40:00,56.32,56.34,56.22,56.22,23900.0,42.5867,42.6018,42.511,42.511,23900.0
2015-03-19 10:45:00,56.22,56.23,56.16,56.16,22400.0,42.511,42.5186,42.4657,42.4657,22400.0
2015-03-19 10:50:00,56.16,56.27,56.15,56.27,20300.0,42.4657,42.5488,42.4581,42.5488,20300.0
2015-03-19 10:55:00,56.26,56.27,56.18,56.19,25500.0,42.5413,42.5488,42.4808,42.4884,25500.0
2015-03-19 11:00:00,56.18,56.24,56.18,56.22,30200.0,42.4808,42.5262,42.4808,42.511,30200.0
2015-03-19 11:05:00,56.22,56.28,56.18,56.2,32700.0,42.511,42.5564,42.4808,42.4959,32700.0
2015-03-19 11:10:00,56.2,56.24,56.12,56.14,20000.0,42.4959,42.5262,42.4354,42.4505,20000.0
2015-03-19 11:15:00,56.14,56.2,56.14,56.16,17500.0,42.4505,42.4959,42.4505,42.4657,17500.0
2015-03-19 11:20:00,56.16,56.18,56.13,56.14,20600.0,42.4657,42.4808,42.443,42.4505,20600.0
2015-03-19 11:25:00,56.14,56.2,56.09,56.09,57500.0,42.4505,42.4959,42.4127,42.4127,57500.0
2015-03-19 11:30:00,56.1,56.1,55.98,56.02,44400.0,42.4203,42.4203,42.3296,42.3598,44400.0
2015-03-19 11:35:00,56.03,56.06,56.02,56.06,51800.0,42.3674,42.3901,42.3598,42.3901,51800.0
2015-03-19 11:40:00,56.07,56.07,55.93,55.95,35400.0,42.3976,42.3976,42.2918,42.3069,35400.0
2015-03-19 11:45:00,55.96,56.02,55.94,55.98,35600.0,42.3144,42.3598,42.2993,42.3296,35600.0
2015-03-19 11:50:00,55.98,55.98,55.93,55.94,35900.0,42.3296,42.3296,42.2918,42.2993,35900.0
2015-03-19 11:55:00,55.94,56.0,55.93,55.97,19200.0,42.2993,42.3447,42.2918,42.322,19200.0
2015-03-19 12:00:00,55.97,56.0,55.94,55.98,30200.0,42.322,42.3447,42.2993,42.3296,30200.0
2015-03-19 12:05:00,56.0,56.05,55.99,56.04,26200.0,42.3447,42.3825,42.3371,42.3749,26200.0
2015-03-19 12:10:00,56.04,56.04,55.97,56.0,26500.0,42.3749,42.3749,42.322,42.3447,26500.0
2015-03-19 12:15:00,56.0,56.05,55.97,55.99,31900.0,42.3447,42.3825,42.322,42.3371,31900.0
2015-03-19 12:20:00,55.99,56.0,55.92,55.93,22700.0,42.3371,42.3447,42.2842,42.2918,22700.0
2015-03-19 12:25:00,55.92,55.96,55.91,55.95,31600.0,42.2842,42.3144,42.2766,42.3069,31600.0
2015-03-19 12:30:00,55.94,55.95,55.88,55.89,39700.0,42.2993,42.3069,42.2539,42.2615,39700.0
2015-03-19 12:35:00,55.88,55.88,55.78,55.81,26400.0,42.2539,42.2539,42.1783,42.201,26400.0
2015-03-19 12:40:00,55.82,55.92,55.79,55.91,17100.0,42.2086,42.2842,42.1859,42.2766,17100.0
2015-03-19 12:45:00,55.91,55.92,55.82,55.89,26300.0,42.2766,42.2842,42.2086,42.2615,26300.0
2015-03-19 12:50:00,55.89,55.89,55.8,55.84,12700.0,42.2615,42.2615,42.1935,42.2237,12700.0
2015-03-19 12:55:00,55.84,55.9,55.84,55.88,16500.0,42.2237,42.2691,42.2237,42.2539,16500.0
2015-03-19 13:00:00,55.87,55.92,55.84,55.92,18700.0,42.2464,42.2842,42.2237,42.2842,18700.0
2015-03-19 13:05:00,55.92,55.97,55.9,55.96,22300.0,42.2842,42.322,42.2691,42.3144,22300.0
2015-03-19 13:10:00,55.95,55.97,55.92,55.96,21600.0,42.3069,42.322,42.2842,42.3144,21600.0
2015-03-19 13:15:00,55.97,56.03,55.97,56.02,22000.0,42.322,42.3674,42.322,42.3598,22000.0
2015-03-19 13:20:00,56.02,56.08,56.01,56.01,17400.0,42.3598,42.4052,42.3522,42.3522,17400.0
2015-03-19 13:25:00,56.01,56.02,55.97,56.01,22600.0,42.3522,42.3598,42.322,42.3522,22600.0
2015-03-19 13:30:00,56.01,56.06,56.0,56.05,38600.0,42.3522,42.3901,42.3447,42.3825,38600.0
2015-03-19 13:35:00,56.04,56.05,55.98,55.99,15900.0,42.3749,42.3825,42.3296,42.3371,15900.0
2015-03-19 13:40:00,55.99,55.99,55.94,55.95,32200.0,42.3371,42.3371,42.2993,42.3069,32200.0
2015-03-19 13:45:00,55.96,56.03,55.95,55.99,27600.0,42.3144,42.3674,42.3069,42.3371,27600.0
2015-03-19 13:50:00,55.99,56.04,55.95,56.02,22500.0,42.3371,42.3749,42.3069,42.3598,22500.0
2015-03-19 13:55:00,56.02,56.04,55.96,55.98,27800.0,42.3598,42.3749,42.3144,42.3296,27800.0
2015-03-19 14:00:00,55.98,56.03,55.97,56.01,19000.0,42.3296,42.3674,42.322,42.3522,19000.0
2015-03-19 14:05:00,56.01,56.12,56.01,56.12,25000.0,42.3522,42.4354,42.3522,42.4354,25000.0
2015-03-19 14:10:00,56.12,56.17,56.04,56.06,36300.0,42.4354,42.4732,42.3749,42.3901,36300.0
2015-03-19 14:15:00,56.07,56.09,56.04,56.07,43400.0,42.3976,42.4127,42.3749,42.3976,43400.0
2015-03-19 14:20:00,56.07,56.07,56.01,56.03,35300.0,42.3976,42.3976,42.3522,42.3674,35300.0
2015-03-19 14:25:00,56.03,56.11,56.02,56.11,24500.0,42.3674,42.4279,42.3598,42.4279,24500.0
2015-03-19 14:30:00,56.1,56.14,56.08,56.12,40600.0,42.4203,42.4505,42.4052,42.4354,40600.0
2015-03-19 14:35:00,56.12,56.12,56.07,56.1,28500.0,42.4354,42.4354,42.3976,42.4203,28500.0
2015-03-19 14:40:00,56.11,56.14,56.09,56.12,38900.0,42.4279,42.4505,42.4127,42.4354,38900.0
2015-03-19 14:45:00,56.12,56.15,56.1,56.15,41000.0,42.4354,42.4581,42.4203,42.4581,41000.0
2015-03-19 14:50:00,56.14,56.17,56.12,56.13,45800.0,42.4505,42.4732,42.4354,42.443,45800.0
2015-03-19 14:55:00,56.12,56.12,56.09,56.11,47200.0,42.4354,42.4354,42.4127,42.4279,47200.0
2015-03-19 15:00:00,56.11,56.13,56.09,56.12,65200.0,42.4279,42.443,42.4127,42.4354,65200.0
2015-03-19 15:05:00,56.11,56.15,56.08,56.13,51200.0,42.4279,42.4581,42.4052,42.443,51200.0
2015-03-19 15:10:00,56.12,56.17,56.1,56.17,34800.0,42.4354,42.4732,42.4203,42.4732,34800.0
2015-03-19 15:15:00,56.17,56.18,56.12,56.13,37800.0,42.4732,42.4808,42.4354,42.443,37800.0
2015-03-19 15:20:00,56.12,56.14,56.09,56.1,55700.0,42.4354,42.4505,42.4127,42.4203,55700.0
2015-03-19 15:25:00,56.1,56.21,56.1,56.21,57400.0,42.4203,42.5035,42.4203,42.5035,57400.0
2015-03-19 15:30:00,56.2,56.26,56.16,56.24,76100.0,42.4959,42.5413,42.4657,42.5262,76100.0
2015-03-19 15:35:00,56.24,56.27,56.2,56.23,50900.0,42.5262,42.5488,42.4959,42.5186,50900.0
2015-03-19 15:40:00,56.24,56.24,56.12,56.12,58600.0,42.5262,42.5262,42.4354,42.4354,58600.0
2015-03-19 15:45:00,56.13,56.21,56.12,56.2,68000.0,42.443,42.5035,42.4354,42.4959,68000.0
2015-03-19 15:50:00,56.2,56.21,56.16,56.19,85900.0,42.4959,42.5035,42.4657,42.4884,85900.0
2015-03-19 15:55:00,56.2,56.28,56.19,56.25,346500.0,42.4959,42.5564,42.4884,42.5337,346500.0
2015-03-20 09:30:00,56.51,56.58,56.37,56.5,706900.0,42.7303,42.7833,42.6245,42.7228,706900.0
2015-03-20 09:35:00,56.51,56.57,56.36,56.43,64600.0,42.7303,42.7757,42.6169,42.6698,64600.0
2015-03-20 09:40:00,56.43,56.44,56.32,56.33,37700.0,42.6698,42.6774,42.5867,42.5942,37700.0
2015-03-20 09:45:00,56.33,56.44,56.33,56.39,32000.0,42.5942,42.6774,42.5942,42.6396,32000.0
2015-03-20 09:50:00,56.39,56.49,56.39,56.42,42800.0,42.6396,42.7152,42.6396,42.6623,42800.0
2015-03-20 09:55:00,56.41,56.42,56.31,56.34,26300.0,42.6547,42.6623,42.5791,42.6018,26300.0
2015-03-20 10:00:00,56.34,56.34,56.28,56.29,25500.0,42.6018,42.6018,42.5564,42.564,25500.0
2015-03-20 10:05:00,56.29,56.3,56.24,56.27,22000.0,42.564,42.5715,42.5262,42.5488,22000.0
2015-03-20 10:10:00,56.26,56.45,56.26,56.43,22100.0,42.5413,42.685,42.5413,42.6698,22100.0
2015-03-20 10:15:00,56.42,56.43,56.36,56.36,21600.0,42.6623,42.6698,42.6169,42.6169,21600.0
2015-03-20 10:20:00,56.36,56.42,56.34,56.42,21500.0,42.6169,42.6623,42.6018,42.6623,21500.0
2015-03-20 10:25:00,56.42,56.46,56.42,56.43,30400.0,42.6623,42.6925,42.6623,42.6698,30400.0
2015-03-20 10:30:00,56.43,56.54,56.42,56.53,34800.0,42.6698,42.753,42.6623,42.7454,34800.0
2015-03-20 10:35:00,56.54,56.58,56.47,56.57,35300.0,42.753,42.7833,42.7001,42.7757,35300.0
2015-03-20 10:40:00,56.57,56.59,56.56,56.58,25600.0,42.7757,42.7908,42.7681,42.7833,25600.0
2015-03-20 10:45:00,56.58,56.59,56.5,56.51,26000.0,42.7833,42.7908,42.7228,42.7303,26000.0
2015-03-20 10:50:00,56.51,56.57,56.51,56.51,30200.0,42.7303,42.7757,42.7303,42.7303,30200.0
2015-03-20 10:55:00,56.51,56.51,56.47,56.48,26000.0,42.7303,42.7303,42.7001,42.7076,26000.0
2015-03-20 11:00:00,56.48,56.58,56.47,56.56,38400.0,42.7076,42.7833,42.7001,42.7681,38400.0
2015-03-20 11:05:00,56.58,56.58,56.53,56.53,31800.0,42.7833,42.7833,42.7454,42.7454,31800.0
2015-03-20 11:10:00,56.54,56.54,56.49,56.52,22800.0,42.753,42.753,42.7152,42.7379,22800.0
2015-03-20 11:15:00,56.52,56.54,56.5,56.5,44000.0,42.7379,42.753,42.7228,42.7228,44000.0
2015-03-20 11:20:00,56.5,56.59,56.5,56.57,41800.0,42.7228,42.7908,42.7228,42.7757,41800.0
2015-03-20 11:25:00,56.58,56.67,56.58,56.62,38200.0,42.7833,42.8513,42.7833,42.8135,38200.0
2015-03-20 11:30:00,56.61,56.66,56.61,56.64,18400.0,42.8059,42.8437,42.8059,42.8286,18400.0
2015-03-20 11:35:00,56.64,56.7,56.64,56.67,30700.0,42.8286,42.874,42.8286,42.8513,30700.0
2015-03-20 11:40:00,56.68,56.69,56.65,56.65,41300.0,42.8589,42.8664,42.8362,42.8362,41300.0
2015-03-20 11:45:00,56.65,56.66,56.61,56.61,32100.0,42.8362,42.8437,42.8059,42.8059,32100.0
2015-03-20 11:50:00,56.61,56.66,56.61,56.62,31200.0,42.8059,42.8437,42.8059,42.8135,31200.0
2015-03-20 11:55:00,56.63,56.63,56.57,56.58,25700.0,42.8211,42.8211,42.7757,42.7833,25700.0
2015-03-20 12:00:00,56.58,56.62,56.57,56.59,42400.0,42.7833,42.8135,42.7757,42.7908,42400.0
2015-03-20 12:05:00,56.6,56.6,56.56,56.57,15000.0,42.7984,42.7984,42.7681,42.7757,15000.0
2015-03-20 12:10:00,56.56,56.57,56.55,56.56,51100.0,42.7681,42.7757,42.7606,42.7681,51100.0
2015-03-20 12:15:00,56.56,56.6,56.55,56.6,41100.0,42.7681,42.7984,42.7606,42.7984,41100.0
2015-03-20 12:20:00,56.61,56.65,56.59,56.64,31000.0,42.8059,42.8362,42.7908,42.8286,31000.0
2015-03-20 12:25:00,56.63,56.64,56.59,56.61,58000.0,42.8211,42.8286,42.7908,42.8059,58000.0
2015-03-20 12:30:00,56.61,56.62,56.59,56.6,33600.0,42.8059,42.8135,42.7908,42.7984,33600.0
2015-03-20 12:35:00,56.6,56.61,56.54,56.55,43600.0,42.7984,42.8059,42.753,42.7606,43600.0
2015-03-20 12:40:00,56.55,56.62,56.54,56.61,45000.0,42.7606,42.8135,42.753,42.8059,45000.0
2015-03-20 12:45:00,56.61,56.66,56.6,56.65,18700.0,42.8059,42.8437,42.7984,42.8362,18700.0
2015-03-20 12:50:00,56.65,56.74,56.65,56.72,32600.0,42.8362,42.9042,42.8362,42.8891,32600.0
2015-03-20 12:55:00,56.72,56.77,56.7,56.75,40400.0,42.8891,42.9269,42.874,42.9118,40400.0
2015-03-20 13:00:00,56.75,56.79,56.74,56.76,15600.0,42.9118,42.942,42.9042,42.9194,15600.0
2015-03-20 13:05:00,56.77,56.78,56.71,56.72,24900.0,42.9269,42.9345,42.8816,42.8891,24900.0
2015-03-20 13:10:00,56.73,56.74,56.67,56.67,19700.0,42.8967,42.9042,42.8513,42.8513,19700.0
2015-03-20 13:15:00,56.67,56.79,56.66,56.77,23700.0,42.8513,42.942,42.8437,42.9269,23700.0
2015-03-20 13:20:00,56.77,56.77,56.74,56.74,15300.0,42.9269,42.9269,42.9042,42.9042,15300.0
2015-03-20 13:25:00,56.74,56.76,56.72,56.72,18400.0,42.9042,42.9194,42.8891,42.8891,18400.0
2015-03-20 13:30:00,56.72,56.74,56.69,56.69,16900.0,42.8891,42.9042,42.8664,42.8664,16900.0
2015-03-20 13:35:00,56.69,56.7,56.67,56.67,31500.0,42.8664,42.874,42.8513,42.8513,31500.0
2015-03-20 13:40:00,56.67,56.68,56.64,56.66,19200.0,42.8513,42.8589,42.8286,42.8437,19200.0
2015-03-20 13:45:00,56.67,56.67,56.62,56.62,32500.0,42.8513,42.8513,42.8135,42.8135,32500.0
2015-03-20 13:50:00,56.63,56.64,56.61,56.62,15200.0,42.8211,42.8286,42.8059,42.8135,15200.0
2015-03-20 13:55:00,56.62,56.63,56.61,56.62,14200.0,42.8135,42.8211,42.8059,42.8135,14200.0
2015-03-20 14:00:00,56.62,56.65,56.61,56.65,29200.0,42.8135,42.8362,42.8059,42.8362,29200.0
2015-03-20 14:05:00,56.65,56.68,56.64,56.66,23600.0,42.8362,42.8589,42.8286,42.8437,23600.0
2015-03-20 14:10:00,56.66,56.66,56.6,56.61,27100.0,42.8437,42.8437,42.7984,42.8059,27100.0
2015-03-20 14:15:00,56.61,56.62,56.6,56.61,19800.0,42.8059,42.8135,42.7984,42.8059,19800.0
2015-03-20 14:20:00,56.61,56.62,56.59,56.59,16600.0,42.8059,42.8135,42.7908,42.7908,16600.0
2015-03-20 14:25:00,56.59,56.6,56.55,56.56,42900.0,42.7908,42.7984,42.7606,42.7681,42900.0
2015-03-20 14:30:00,56.56,56.58,56.55,56.56,24200.0,42.7681,42.7833,42.7606,42.7681,24200.0
2015-03-20 14:35:00,56.57,56.6,56.55,56.55,43300.0,42.7757,42.7984,42.7606,42.7606,43300.0
2015-03-20 14:40:00,56.56,56.56,56.52,56.52,30100.0,42.7681,42.7681,42.7379,42.7379,30100.0
2015-03-20 14:45:00,56.52,56.55,56.51,56.51,44900.0,42.7379,42.7606,42.7303,42.7303,44900.0
2015-03-20 14:50:00,56.51,56.55,56.51,56.51,32600.0,42.7303,42.7606,42.7303,42.7303,32600.0
2015-03-20 14:55:00,56.51,56.54,56.51,56.53,44600.0,42.7303,42.753,42.7303,42.7454,44600.0
2015-03-20 15:00:00,56.54,56.58,56.53,56.56,59600.0,42.753,42.7833,42.7454,42.7681,59600.0
2015-03-20 15:05:00,56.56,56.57,56.51,56.51,43500.0,42.7681,42.7757,42.7303,42.7303,43500.0
2015-03-20 15:10:00,56.51,56.57,56.5,56.54,57500.0,42.7303,42.7757,42.7228,42.753,57500.0
2015-03-20 15:15:00,56.55,56.55,56.44,56.46,50800.0,42.7606,42.7606,42.6774,42.6925,50800.0
2015-03-20 15:20:00,56.46,56.52,56.4,56.51,105800.0,42.6925,42.7379,42.6471,42.7303,105800.0
2015-03-20 15:25:00,56.51,56.55,56.48,56.54,64200.0,42.7303,42.7606,42.7076,42.753,64200.0
2015-03-20 15:30:00,56.55,56.6,56.54,56.56,85300.0,42.7606,42.7984,42.753,42.7681,85300.0
2015-03-20 15:35:00,56.57,56.67,56.56,56.65,112100.0,42.7757,42.8513,42.7681,42.8362,112100.0
2015-03-20 15:40:00,56.66,56.67,56.56,56.59,87800.0,42.8437,42.8513,42.7681,42.7908,87800.0
2015-03-20 15:45:00,56.59,56.77,56.59,56.72,186000.0,42.7908,42.9269,42.7908,42.8891,186000.0
2015-03-20 15:50:00,56.72,56.73,56.6,56.62,114600.0,42.8891,42.8967,42.7984,42.8135,114600.0
2015-03-20 15:55:00,56.62,56.67,56.61,56.65,372600.0,42.8135,42.8513,42.8059,42.8362,372600.0
2015-03-23 09:30:00,56.73,56.97,56.73,56.95,115800.0,42.8967,43.0782,42.8967,43.063,115800.0
2015-03-23 09:35:00,56.95,57.08,56.91,57.02,78900.0,43.063,43.1613,43.0328,43.116,78900.0
2015-03-23 09:40:00,57.02,57.16,57.02,57.11,50500.0,43.116,43.2218,43.116,43.184,50500.0
2015-03-23 09:45:00,57.14,57.16,56.92,56.96,56800.0,43.2067,43.2218,43.0403,43.0706,56800.0
2015-03-23 09:50:00,56.96,56.96,56.7,56.72,45000.0,43.0706,43.0706,42.874,42.8891,45000.0
2015-03-23 09:55:00,56.72,56.81,56.62,56.79,60700.0,42.8891,42.9572,42.8135,42.942,60700.0
2015-03-23 10:00:00,56.82,56.86,56.79,56.84,32700.0,42.9647,42.995,42.942,42.9799,32700.0
2015-03-23 10:05:00,56.84,56.9,56.83,56.89,22500.0,42.9799,43.0252,42.9723,43.0177,22500.0
2015-03-23 10:10:00,56.89,57.01,56.86,56.92,42700.0,43.0177,43.1084,42.995,43.0403,42700.0
2015-03-23 10:15:00,56.92,56.92,56.86,56.9,20000.0,43.0403,43.0403,42.995,43.0252,20000.0
2015-03-23 10:20:00,56.89,56.95,56.89,56.95,28500.0,43.0177,43.063,43.0177,43.063,28500.0
2015-03-23 10:25:00,56.96,56.96,56.84,56.84,25600.0,43.0706,43.0706,42.9799,42.9799,25600.0
2015-03-23 10:30:00,56.84,56.86,56.8,56.81,25900.0,42.9799,42.995,42.9496,42.9572,25900.0
2015-03-23 10:35:00,56.82,56.82,56.75,56.82,31100.0,42.9647,42.9647,42.9118,42.9647,31100.0
2015-03-23 10:40:00,56.83,56.87,56.83,56.86,23900.0,42.9723,43.0025,42.9723,42.995,23900.0
2015-03-23 10:45:00,56.86,56.87,56.81,56.86,30500.0,42.995,43.0025,42.9572,42.995,30500.0
2015-03-23 10:50:00,56.86,56.9,56.85,56.87,31000.0,42.995,43.0252,42.9874,43.0025,31000.0
2015-03-23 10:55:00,56.88,56.91,56.85,56.91,29300.0,43.0101,43.0328,42.9874,43.0328,29300.0
2015-03-23 11:00:00,56.91,56.92,56.84,56.84,29600.0,43.0328,43.0403,42.9799,42.9799,29600.0
2015-03-23 11:05:00,56.83,56.88,56.81,56.87,32800.0,42.9723,43.0101,42.9572,43.0025,32800.0
2015-03-23 11:10:00,56.87,56.94,56.87,56.93,33000.0,43.0025,43.0555,43.0025,43.0479,33000.0
2015-03-23 11:15:00,56.93,56.96,56.91,56.95,34200.0,43.0479,43.0706,43.0328,43.063,34200.0
2015-03-23 11:20:00,56.95,56.97,56.91,56.93,34900.0,43.063,43.0782,43.0328,43.0479,34900.0
2015-03-23 11:25:00,56.94,56.96,56.91,56.92,28100.0,43.0555,43.0706,43.0328,43.0403,28100.0
2015-03-23 11:30:00,56.92,56.97,56.87,56.88,62500.0,43.0403,43.0782,43.0025,43.0101,62500.0
2015-03-23 11:35:00,56.87,56.91,56.86,56.89,34100.0,43.0025,43.0328,42.995,43.0177,34100.0
2015-03-23 11:40:00,56.9,56.9,56.82,56.83,37100.0,43.0252,43.0252,42.9647,42.9723,37100.0
2015-03-23 11:45:00,56.83,56.9,56.82,56.86,39100.0,42.9723,43.0252,42.9647,42.995,39100.0
2015-03-23 11:50:00,56.85,56.91,56.85,56.91,18200.0,42.9874,43.0328,42.9874,43.0328,18200.0
2015-03-23 11:55:00,56.91,56.95,56.9,56.93,31200.0,43.0328,43.063,43.0252,43.0479,31200.0
2015-03-23 12:00:00,56.93,56.98,56.91,56.98,26600.0,43.0479,43.0857,43.0328,43.0857,26600.0
2015-03-23 12:05:00,56.97,56.98,56.93,56.95,34000.0,43.0782,43.0857,43.0479,43.063,34000.0
2015-03-23 12:10:00,56.95,56.96,56.9,56.91,34100.0,43.063,43.0706,43.0252,43.0328,34100.0
2015-03-23 12:15:00,56.9,56.94,56.9,56.94,20600.0,43.0252,43.0555,43.0252,43.0555,20600.0
2015-03-23 12:20:00,56.94,57.0,56.93,57.0,19100.0,43.0555,43.1008,43.0479,43.1008,19100.0
2015-03-23 12:25:00,56.99,57.0,56.96,56.99,20400.0,43.0933,43.1008,43.0706,43.0933,20400.0
2015-03-23 12:30:00,56.98,57.02,56.97,57.01,24600.0,43.0857,43.116,43.0782,43.1084,24600.0
2015-03-23 12:35:00,57.01,57.02,56.94,56.96,21700.0,43.1084,43.116,43.0555,43.0706,21700.0
2015-03-23 12:40:00,56.96,57.0,56.95,56.96,26200.0,43.0706,43.1008,43.063,43.0706,26200.0
2015-03-23 12:45:00,56.96,56.97,56.95,56.95,18100.0,43.0706,43.0782,43.063,43.063,18100.0
2015-03-23 12:50:00,56.95,56.97,56.95,56.96,17600.0,43.063,43.0782,43.063,43.0706,17600.0
2015-03-23 12:55:00,56.96,56.96,56.92,56.92,17100.0,43.0706,43.0706,43.0403,43.0403,17100.0
2015-03-23 13:00:00,56.92,56.93,56.92,56.92,17900.0,43.0403,43.0479,43.0403,43.0403,17900.0
2015-03-23 13:05:00,56.93,56.95,56.92,56.95,31600.0,43.0479,43.063,43.0403,43.063,31600.0
2015-03-23 13:10:00,56.96,56.99,56.96,56.99,16000.0,43.0706,43.0933,43.0706,43.0933,16000.0
2015-03-23 13:15:00,56.99,57.0,56.97,56.98,27500.0,43.0933,43.1008,43.0782,43.0857,27500.0
2015-03-23 13:20:00,56.98,57.0,56.97,56.97,23700.0,43.0857,43.1008,43.0782,43.0782,23700.0
2015-03-23 13:25:00,56.98,56.98,56.95,56.95,17300.0,43.0857,43.0857,43.063,43.063,17300.0
2015-03-23 13:30:00,56.95,56.96,56.94,56.96,22400.0,43.063,43.0706,43.0555,43.0706,22400.0
2015-03-23 13:35:00,56.96,56.97,56.95,56.97,11900.0,43.0706,43.0782,43.063,43.0782,11900.0
2015-03-23 13:40:00,56.97,57.01,56.96,57.0,27100.0,43.0782,43.1084,43.0706,43.1008,27100.0
2015-03-23 13:45:00,57.01,57.01,56.95,56.95,24400.0,43.1084,43.1084,43.063,43.063,24400.0
2015-03-23 13:50:00,56.95,56.97,56.95,56.96,23900.0,43.063,43.0782,43.063,43.0706,23900.0
2015-03-23 13:55:00,56.96,56.99,56.96,56.98,30500.0,43.0706,43.0933,43.0706,43.0857,30500.0
2015-03-23 14:00:00,56.97,57.01,56.96,56.98,21300.0,43.0782,43.1084,43.0706,43.0857,21300.0
2015-03-23 14:05:00,56.99,57.04,56.98,57.03,23900.0,43.0933,43.1311,43.0857,43.1235,23900.0
2015-03-23 14:10:00,57.04,57.05,57.01,57.04,30600.0,43.1311,43.1387,43.1084,43.1311,30600.0
2015-03-23 14:15:00,57.03,57.04,56.97,56.97,24100.0,43.1235,43.1311,43.0782,43.0782,24100.0
2015-03-23 14:20:00,56.97,57.04,56.96,57.03,55100.0,43.0782,43.1311,43.0706,43.1235,55100.0
2015-03-23 14:25:00,57.04,57.05,57.02,57.03,45600.0,43.1311,43.1387,43.116,43.1235,45600.0
2015-03-23 14:30:00,57.03,57.05,57.02,57.03,30000.0,43.1235,43.1387,43.116,43.1235,30000.0
2015-03-23 14:35:00,57.03,57.05,57.02,57.04,31100.0,43.1235,43.1387,43.116,43.1311,31100.0
2015-03-23 14:40:00,57.05,57.08,57.02,57.06,91900.0,43.1387,43.1613,43.116,43.1462,91900.0
2015-03-23 14:45:00,57.07,57.09,57.04,57.04,47500.0,43.1538,43.1689,43.1311,43.1311,47500.0
2015-03-23 14:50:00,57.03,57.05,57.02,57.04,34800.0,43.1235,43.1387,43.116,43.1311,34800.0
2015-03-23 14:55:00,57.03,57.05,57.02,57.05,39700.0,43.1235,43.1387,43.116,43.1387,39700.0
2015-03-23 15:00:00,57.05,57.07,57.02,57.06,39500.0,43.1387,43.1538,43.116,43.1462,39500.0
2015-03-23 15:05:00,57.06,57.12,57.06,57.12,100800.0,43.1462,43.1916,43.1462,43.1916,100800.0
2015-03-23 15:10:00,57.12,57.13,57.08,57.08,67000.0,43.1916,43.1991,43.1613,43.1613,67000.0
2015-03-23 15:15:00,57.09,57.09,57.02,57.04,91100.0,43.1689,43.1689,43.116,43.1311,91100.0
2015-03-23 15:20:00,57.04,57.06,56.99,57.03,67800.0,43.1311,43.1462,43.0933,43.1235,67800.0
2015-03-23 15:25:00,57.03,57.04,57.0,57.0,65100.0,43.1235,43.1311,43.1008,43.1008,65100.0
2015-03-23 15:30:00,57.01,57.08,56.99,57.08,64300.0,43.1084,43.1613,43.0933,43.1613,64300.0
2015-03-23 15:35:00,57.08,57.12,57.06,57.11,74900.0,43.1613,43.1916,43.1462,43.184,74900.0
2015-03-23 15:40:00,57.12,57.13,57.1,57.12,72700.0,43.1916,43.1991,43.1765,43.1916,72700.0
2015-03-23 15:45:00,57.13,57.13,57.09,57.12,106300.0,43.1991,43.1991,43.1689,43.1916,106300.0
2015-03-23 15:50:00,57.11,57.11,57.04,57.06,92500.0,43.184,43.184,43.1311,43.1462,92500.0
2015-03-23 15:55:00,57.07,57.08,56.94,56.94,200500.0,43.1538,43.1613,43.0555,43.0555,200500.0
2015-03-24 09:30:00,56.87,56.95,56.75,56.77,88700.0,43.0025,43.063,42.9118,42.9269,88700.0
2015-03-24 09:35:00,56.78,56.8,56.61,56.66,178200.0,42.9345,42.9496,42.8059,42.8437,178200.0
2015-03-24 09:40:00,56.63,56.69,56.54,56.65,84800.0,42.8211,42.8664,42.753,42.8362,84800.0
2015-03-24 09:45:00,56.65,56.66,56.57,56.65,50900.0,42.8362,42.8437,42.7757,42.8362,50900.0
2015-03-24 09:50:00,56.67,56.9,56.67,56.9,59700.0,42.8513,43.0252,42.8513,43.0252,59700.0
2015-03-24 09:55:00,56.91,56.94,56.8,56.8,57700.0,43.0328,43.0555,42.9496,42.9496,57700.0
2015-03-24 10:00:00,56.8,56.8,56.71,56.74,59700.0,42.9496,42.9496,42.8816,42.9042,59700.0
2015-03-24 10:05:00,56.75,56.85,56.74,56.79,64700.0,42.9118,42.9874,42.9042,42.942,64700.0
2015-03-24 10:10:00,56.79,56.79,56.67,56.69,56700.0,42.942,42.942,42.8513,42.8664,56700.0
2015-03-24 10:15:00,56.68,56.74,56.67,56.74,33100.0,42.8589,42.9042,42.8513,42.9042,33100.0
2015-03-24 10:20:00,56.73,56.74,56.7,56.72,59400.0,42.8967,42.9042,42.874,42.8891,59400.0
2015-03-24 10:25:00,56.72,56.77,56.7,56.74,38900.0,42.8891,42.9269,42.874,42.9042,38900.0
2015-03-24 10:30:00,56.75,56.79,56.74,56.75,27700.0,42.9118,42.942,42.9042,42.9118,27700.0
2015-03-24 10:35:00,56.75,56.76,56.72,56.73,48400.0,42.9118,42.9194,42.8891,42.8967,48400.0
2015-03-24 10:40:00,56.73,56.77,56.7,56.75,70700.0,42.8967,42.9269,42.874,42.9118,70700.0
2015-03-24 10:45:00,56.75,56.75,56.7,56.74,46800.0,42.9118,42.9118,42.874,42.9042,46800.0
2015-03-24 10:50:00,56.74,56.79,56.74,56.76,21700.0,42.9042,42.942,42.9042,42.9194,21700.0
2015-03-24 10:55:00,56.75,56.79,56.71,56.78,60700.0,42.9118,42.942,42.8816,42.9345,60700.0
2015-03-24 11:00:00,56.78,56.81,56.72,56.81,67400.0,42.9345,42.9572,42.8891,42.9572,67400.0
2015-03-24 11:05:00,56.81,56.93,56.8,56.89,43600.0,42.9572,43.0479,42.9496,43.0177,43600.0
2015-03-24 11:10:00,56.89,56.92,56.84,56.84,70500.0,43.0177,43.0403,42.9799,42.9799,70500.0
2015-03-24 11:15:00,56.85,56.9,56.83,56.87,47100.0,42.9874,43.0252,42.9723,43.0025,47100.0
2015-03-24 11:20:00,56.87,56.87,56.79,56.8,55900.0,43.0025,43.0025,42.942,42.9496,55900.0
2015-03-24 11:25:00,56.8,56.85,56.8,56.8,55200.0,42.9496,42.9874,42.9496,42.9496,55200.0
2015-03-24 11:30:00,56.81,56.81,56.76,56.76,31400.0,42.9572,42.9572,42.9194,42.9194,31400.0
2015-03-24 11:35:00,56.76,56.77,56.74,56.74,45300.0,42.9194,42.9269,42.9042,42.9042,45300.0
2015-03-24 11:40:00,56.74,56.75,56.69,56.69,56400.0,42.9042,42.9118,42.8664,42.8664,56400.0
2015-03-24 11:45:00,56.7,56.74,56.66,56.73,99400.0,42.874,42.9042,42.8437,42.8967,99400.0
2015-03-24 11:50:00,56.73,56.83,56.72,56.8,45500.0,42.8967,42.9723,42.8891,42.9496,45500.0
2015-03-24 11:55:00,56.81,56.82,56.69,56.7,42400.0,42.9572,42.9647,42.8664,42.874,42400.0
2015-03-24 12:00:00,56.69,56.77,56.68,56.77,36200.0,42.8664,42.9269,42.8589,42.9269,36200.0
2015-03-24 12:05:00,56.78,56.8,56.74,56.79,38300.0,42.9345,42.9496,42.9042,42.942,38300.0
2015-03-24 12:10:00,56.78,56.83,56.77,56.8,122400.0,42.9345,42.9723,42.9269,42.9496,122400.0
2015-03-24 12:15:00,56.79,56.84,56.79,56.84,18200.0,42.942,42.9799,42.942,42.9799,18200.0
2015-03-24 12:20:00,56.85,56.86,56.78,56.78,30300.0,42.9874,42.995,42.9345,42.9345,30300.0
2015-03-24 12:25:00,56.78,56.79,56.75,56.76,50700.0,42.9345,42.942,42.9118,42.9194,50700.0
2015-03-24 12:30:00,56.77,56.79,56.72,56.75,36800.0,42.9269,42.942,42.8891,42.9118,36800.0
2015-03-24 12:35:00,56.75,56.79,56.68,56.79,41500.0,42.9118,42.942,42.8589,42.942,41500.0
2015-03-24 12:40:00,56.79,56.82,56.78,56.8,60900.0,42.942,42.9647,42.9345,42.9496,60900.0
2015-03-24 12:45:00,56.8,56.83,56.79,56.8,17300.0,42.9496,42.9723,42.942,42.9496,17300.0
2015-03-24 12:50:00,56.79,56.82,56.77,56.79,19900.0,42.942,42.9647,42.9269,42.942,19900.0
2015-03-24 12:55:00,56.79,56.8,56.77,56.79,34600.0,42.942,42.9496,42.9269,42.942,34600.0
2015-03-24 13:00:00,56.79,56.86,56.79,56.83,28800.0,42.942,42.995,42.942,42.9723,28800.0
2015-03-24 13:05:00,56.83,56.84,56.79,56.8,47900.0,42.9723,42.9799,42.942,42.9496,47900.0
2015-03-24 13:10:00,56.8,56.87,56.76,56.84,37300.0,42.9496,43.0025,42.9194,42.9799,37300.0
2015-03-24 13:15:00,56.84,56.84,56.75,56.75,31400.0,42.9799,42.9799,42.9118,42.9118,31400.0
2015-03-24 13:20:00,56.75,56.76,56.7,56.71,40400.0,42.9118,42.9194,42.874,42.8816,40400.0
2015-03-24 13:25:00,56.7,56.78,56.65,56.77,108300.0,42.874,42.9345,42.8362,42.9269,108300.0
2015-03-24 13:30:00,56.78,56.8,56.73,56.8,36700.0,42.9345,42.9496,42.8967,42.9496,36700.0
2015-03-24 13:35:00,56.8,56.81,56.78,56.8,24700.0,42.9496,42.9572,42.9345,42.9496,24700.0
2015-03-24 13:40:00,56.81,56.82,56.79,56.79,52500.0,42.9572,42.9647,42.942,42.942,52500.0
2015-03-24 13:45:00,56.8,56.85,56.76,56.83,77100.0,42.9496,42.9874,42.9194,42.9723,77100.0
2015-03-24 13:50:00,56.83,56.94,56.83,56.93,65000.0,42.9723,43.0555,42.9723,43.0479,65000.0
2015-03-24 13:55:00,56.93,56.93,56.84,56.84,65900.0,43.0479,43.0479,42.9799,42.9799,65900.0
2015-03-24 14:00:00,56.84,56.87,56.81,56.84,83600.0,42.9799,43.0025,42.9572,42.9799,83600.0
2015-03-24 14:05:00,56.84,56.93,56.84,56.92,55100.0,42.9799,43.0479,42.9799,43.0403,55100.0
2015-03-24 14:10:00,56.92,56.94,56.88,56.89,77700.0,43.0403,43.0555,43.0101,43.0177,77700.0
2015-03-24 14:15:00,56.9,56.91,56.88,56.88,117900.0,43.0252,43.0328,43.0101,43.0101,117900.0
2015-03-24 14:20:00,56.87,56.92,56.81,56.92,47900.0,43.0025,43.0403,42.9572,43.0403,47900.0
2015-03-24 14:25:00,56.92,56.93,56.89,56.89,57900.0,43.0403,43.0479,43.0177,43.0177,57900.0
2015-03-24 14:30:00,56.89,56.89,56.81,56.85,46400.0,43.0177,43.0177,42.9572,42.9874,46400.0
2015-03-24 14:35:00,56.85,56.88,56.83,56.88,76600.0,42.9874,43.0101,42.9723,43.0101,76600.0
2015-03-24 14:40:00,56.88,56.9,56.85,56.9,44600.0,43.0101,43.0252,42.9874,43.0252,44600.0
2015-03-24 14:45:00,56.89,56.9,56.84,56.85,83000.0,43.0177,43.0252,42.9799,42.9874,83000.0
2015-03-24 14:50:00,56.85,56.86,56.83,56.83,52100.0,42.9874,42.995,42.9723,42.9723,52100.0
2015-03-24 14:55:00,56.84,56.87,56.83,56.86,84000.0,42.9799,43.0025,42.9723,42.995,84000.0
2015-03-24 15:00:00,56.87,56.91,56.85,56.9,75700.0,43.0025,43.0328,42.9874,43.0252,75700.0
2015-03-24 15:05:00,56.9,56.96,56.89,56.95,86000.0,43.0252,43.0706,43.0177,43.063,86000.0
2015-03-24 15:10:00,56.95,56.96,56.92,56.93,89600.0,43.063,43.0706,43.0403,43.0479,89600.0
2015-03-24 15:15:00,56.92,56.95,56.91,56.94,89700.0,43.0403,43.063,43.0328,43.0555,89700.0
2015-03-24 15:20:00,56.94,56.94,56.81,56.83,115000.0,43.0555,43.0555,42.9572,42.9723,115000.0
2015-03-24 15:25:00,56.84,56.87,56.78,56.78,81900.0,42.9799,43.0025,42.9345,42.9345,81900.0
2015-03-24 15:30:00,56.78,56.89,56.78,56.89,121100.0,42.9345,43.0177,42.9345,43.0177,121100.0
2015-03-24 15:35:00,56.89,56.95,56.88,56.93,119000.0,43.0177,43.063,43.0101,43.0479,119000.0
2015-03-24 15:40:00,56.93,56.94,56.81,56.81,118700.0,43.0479,43.0555,42.9572,42.9572,118700.0
2015-03-24 15:45:00,56.81,56.87,56.79,56.83,237900.0,42.9572,43.0025,42.942,42.9723,237900.0
2015-03-24 15:50:00,56.82,56.87,56.82,56.83,169400.0,42.9647,43.0025,42.9647,42.9723,169400.0
2015-03-24 15:55:00,56.83,56.86,56.81,56.83,207700.0,42.9723,42.995,42.9572,42.9723,207700.0
2015-03-25 09:30:00,57.0,57.13,56.92,57.0,111100.0,43.1008,43.1991,43.0403,43.1008,111100.0
2015-03-25 09:35:00,56.96,57.02,56.81,56.96,142900.0,43.0706,43.116,42.9572,43.0706,142900.0
2015-03-25 09:40:00,56.94,57.02,56.86,57.0,50500.0,43.0555,43.116,42.995,43.1008,50500.0
2015-03-25 09:45:00,57.0,57.01,56.85,56.95,40300.0,43.1008,43.1084,42.9874,43.063,40300.0
2015-03-25 09:50:00,56.95,57.01,56.92,56.96,33100.0,43.063,43.1084,43.0403,43.0706,33100.0
2015-03-25 09:55:00,56.96,57.01,56.91,56.94,49300.0,43.0706,43.1084,43.0328,43.0555,49300.0
2015-03-25 10:00:00,56.93,56.96,56.89,56.93,54300.0,43.0479,43.0706,43.0177,43.0479,54300.0
2015-03-25 10:05:00,56.93,56.96,56.91,56.94,27100.0,43.0479,43.0706,43.0328,43.0555,27100.0
2015-03-25 10:10:00,56.95,56.96,56.86,56.86,27500.0,43.063,43.0706,42.995,42.995,27500.0
2015-03-25 10:15:00,56.87,56.96,56.87,56.93,44500.0,43.0025,43.0706,43.0025,43.0479,44500.0
2015-03-25 10:20:00,56.93,56.95,56.88,56.91,24200.0,43.0479,43.063,43.0101,43.0328,24200.0
2015-03-25 10:25:00,56.91,56.92,56.86,56.86,30400.0,43.0328,43.0403,42.995,42.995,30400.0
2015-03-25 10:30:00,56.86,56.86,56.76,56.77,26100.0,42.995,42.995,42.9194,42.9269,26100.0
2015-03-25 10:35:00,56.78,56.9,56.78,56.84,29700.0,42.9345,43.0252,42.9345,42.9799,29700.0
2015-03-25 10:40:00,56.84,56.86,56.77,56.86,20200.0,42.9799,42.995,42.9269,42.995,20200.0
2015-03-25 10:45:00,56.86,56.87,56.78,56.82,23600.0,42.995,43.0025,42.9345,42.9647,23600.0
2015-03-25 10:50:00,56.83,56.91,56.82,56.89,22300.0,42.9723,43.0328,42.9647,43.0177,22300.0
2015-03-25 10:55:00,56.89,56.97,56.88,56.97,33100.0,43.0177,43.0782,43.0101,43.0782,33100.0
2015-03-25 11:00:00,56.97,56.98,56.93,56.96,35400.0,43.0782,43.0857,43.0479,43.0706,35400.0
2015-03-25 11:05:00,56.96,56.98,56.9,56.92,28900.0,43.0706,43.0857,43.0252,43.0403,28900.0
2015-03-25 11:10:00,56.92,56.94,56.87,56.9,33200.0,43.0403,43.0555,43.0025,43.0252,33200.0
2015-03-25 11:15:00,56.9,56.9,56.8,56.9,40300.0,43.0252,43.0252,42.9496,43.0252,40300.0
2015-03-25 11:20:00,56.9,56.91,56.83,56.9,27900.0,43.0252,43.0328,42.9723,43.0252,27900.0
2015-03-25 11:25:00,56.91,56.95,56.9,56.94,15900.0,43.0328,43.063,43.0252,43.0555,15900.0
2015-03-25 11:30:00,56.93,56.94,56.79,56.81,52800.0,43.0479,43.0555,42.942,42.9572,52800.0
2015-03-25 11:35:00,56.8,56.85,56.76,56.76,21200.0,42.9496,42.9874,42.9194,42.9194,21200.0
2015-03-25 11:40:00,56.75,56.77,56.66,56.72,30900.0,42.9118,42.9269,42.8437,42.8891,30900.0
2015-03-25 11:45:00,56.74,56.76,56.7,56.76,27500.0,42.9042,42.9194,42.874,42.9194,27500.0
2015-03-25 11:50:00,56.75,56.76,56.72,56.74,33700.0,42.9118,42.9194,42.8891,42.9042,33700.0
2015-03-25 11:55:00,56.73,56.73,56.63,56.68,21000.0,42.8967,42.8967,42.8211,42.8589,21000.0
2015-03-25 12:00:00,56.68,56.69,56.61,56.65,23000.0,42.8589,42.8664,42.8059,42.8362,23000.0
2015-03-25 12:05:00,56.65,56.68,56.64,56.66,18300.0,42.8362,42.8589,42.8286,42.8437,18300.0
2015-03-25 12:10:00,56.66,56.67,56.64,56.66,19500.0,42.8437,42.8513,42.8286,42.8437,19500.0
2015-03-25 12:15:00,56.67,56.68,56.65,56.67,23800.0,42.8513,42.8589,42.8362,42.8513,23800.0
2015-03-25 12:20:00,56.68,56.68,56.53,56.54,33900.0,42.8589,42.8589,42.7454,42.753,33900.0
2015-03-25 12:25:00,56.55,56.63,56.53,56.63,18300.0,42.7606,42.8211,42.7454,42.8211,18300.0
2015-03-25 12:30:00,56.62,56.63,56.56,56.62,29000.0,42.8135,42.8211,42.7681,42.8135,29000.0
2015-03-25 12:35:00,56.62,56.63,56.57,56.62,13500.0,42.8135,42.8211,42.7757,42.8135,13500.0
2015-03-25 12:40:00,56.63,56.63,56.52,56.54,21800.0,42.8211,42.8211,42.7379,42.753,21800.0
2015-03-25 12:45:00,56.55,56.61,56.54,56.6,18200.0,42.7606,42.8059,42.753,42.7984,18200.0
2015-03-25 12:50:00,56.6,56.61,56.58,56.6,21200.0,42.7984,42.8059,42.7833,42.7984,21200.0
2015-03-25 12:55:00,56.6,56.7,56.6,56.69,17400.0,42.7984,42.874,42.7984,42.8664,17400.0
2015-03-25 13:00:00,56.69,56.69,56.65,56.67,18700.0,42.8664,42.8664,42.8362,42.8513,18700.0
2015-03-25 13:05:00,56.67,56.67,56.62,56.64,15900.0,42.8513,42.8513,42.8135,42.8286,15900.0
2015-03-25 13:10:00,56.63,56.63,56.53,56.58,21100.0,42.8211,42.8211,42.7454,42.7833,21100.0
2015-03-25 13:15:00,56.57,56.58,56.53,56.55,14900.0,42.7757,42.7833,42.7454,42.7606,14900.0
2015-03-25 13:20:00,56.55,56.63,56.54,56.63,35200.0,42.7606,42.8211,42.753,42.8211,35200.0
2015-03-25 13:25:00,56.63,56.71,56.63,56.67,27200.0,42.8211,42.8816,42.8211,42.8513,27200.0
2015-03-25 13:30:00,56.67,56.68,56.6,56.62,16200.0,42.8513,42.8589,42.7984,42.8135,16200.0
2015-03-25 13:35:00,56.62,56.68,56.59,56.67,41400.0,42.8135,42.8589,42.7908,42.8513,41400.0
2015-03-25 13:40:00,56.68,56.73,56.66,56.72,32600.0,42.8589,42.8967,42.8437,42.8891,32600.0
2015-03-25 13:45:00,56.72,56.73,56.68,56.7,9400.0,42.8891,42.8967,42.8589,42.874,9400.0
2015-03-25 13:50:00,56.7,56.72,56.67,56.68,24800.0,42.874,42.8891,42.8513,42.8589,24800.0
2015-03-25 13:55:00,56.69,56.69,56.61,56.62,18300.0,42.8664,42.8664,42.8059,42.8135,18300.0
2015-03-25 14:00:00,56.62,56.66,56.58,56.65,24000.0,42.8135,42.8437,42.7833,42.8362,24000.0
2015-03-25 14:05:00,56.65,56.66,56.56,56.58,28800.0,42.8362,42.8437,42.7681,42.7833,28800.0
2015-03-25 14:10:00,56.58,56.62,56.57,56.57,22800.0,42.7833,42.8135,42.7757,42.7757,22800.0
2015-03-25 14:15:00,56.56,56.62,56.56,56.61,24700.0,42.7681,42.8135,42.7681,42.8059,24700.0
2015-03-25 14:20:00,56.6,56.63,56.58,56.59,30100.0,42.7984,42.8211,42.7833,42.7908,30100.0
2015-03-25 14:25:00,56.58,56.63,56.57,56.61,40100.0,42.7833,42.8211,42.7757,42.8059,40100.0
2015-03-25 14:30:00,56.62,56.67,56.61,56.65,69500.0,42.8135,42.8513,42.8059,42.8362,69500.0
2015-03-25 14:35:00,56.66,56.67,56.64,56.66,25600.0,42.8437,42.8513,42.8286,42.8437,25600.0
2015-03-25 14:40:00,56.67,56.68,56.64,56.67,64400.0,42.8513,42.8589,42.8286,42.8513,64400.0
2015-03-25 14:45:00,56.67,56.68,56.64,56.67,101100.0,42.8513,42.8589,42.8286,42.8513,101100.0
2015-03-25 14:50:00,56.66,56.77,56.66,56.77,98600.0,42.8437,42.9269,42.8437,42.9269,98600.0
2015-03-25 14:55:00,56.77,56.81,56.77,56.77,71000.0,42.9269,42.9572,42.9269,42.9269,71000.0
2015-03-25 15:00:00,56.78,56.8,56.62,56.64,74400.0,42.9345,42.9496,42.8135,42.8286,74400.0
2015-03-25 15:05:00,56.64,56.66,56.6,56.63,77600.0,42.8286,42.8437,42.7984,42.8211,77600.0
2015-03-25 15:10:00,56.63,56.69,56.61,56.69,55600.0,42.8211,42.8664,42.8059,42.8664,55600.0
2015-03-25 15:15:00,56.68,56.69,56.64,56.65,67400.0,42.8589,42.8664,42.8286,42.8362,67400.0
2015-03-25 15:20:00,56.66,56.7,56.59,56.64,88600.0,42.8437,42.874,42.7908,42.8286,88600.0
2015-03-25 15:25:00,56.64,56.64,56.6,56.64,69400.0,42.8286,42.8286,42.7984,42.8286,69400.0
2015-03-25 15:30:00,56.63,56.66,56.57,56.61,70000.0,42.8211,42.8437,42.7757,42.8059,70000.0
2015-03-25 15:35:00,56.62,56.66,56.58,56.65,86800.0,42.8135,42.8437,42.7833,42.8362,86800.0
2015-03-25 15:40:00,56.66,56.66,56.59,56.65,101900.0,42.8437,42.8437,42.7908,42.8362,101900.0
2015-03-25 15:45:00,56.64,56.65,56.55,56.6,163900.0,42.8286,42.8362,42.7606,42.7984,163900.0
2015-03-25 15:50:00,56.59,56.6,56.48,56.52,148400.0,42.7908,42.7984,42.7076,42.7379,148400.0
2015-03-25 15:55:00,56.51,56.61,56.48,56.57,566900.0,42.7303,42.8059,42.7076,42.7757,566900.0
2015-03-26 09:30:00,56.19,56.42,56.18,56.36,97800.0,42.4884,42.6623,42.4808,42.6169,97800.0
2015-03-26 09:35:00,56.37,56.41,56.27,56.4,38500.0,42.6245,42.6547,42.5488,42.6471,38500.0
2015-03-26 09:40:00,56.4,56.49,56.36,56.39,34000.0,42.6471,42.7152,42.6169,42.6396,34000.0
2015-03-26 09:45:00,56.39,56.4,56.25,56.26,92000.0,42.6396,42.6471,42.5337,42.5413,92000.0
2015-03-26 09:50:00,56.25,56.26,56.14,56.15,93500.0,42.5337,42.5413,42.4505,42.4581,93500.0
2015-03-26 09:55:00,56.14,56.14,56.0,56.09,76600.0,42.4505,42.4505,42.3447,42.4127,76600.0
2015-03-26 10:00:00,56.09,56.09,56.03,56.06,28300.0,42.4127,42.4127,42.3674,42.3901,28300.0
2015-03-26 10:05:00,56.06,56.08,56.01,56.02,45700.0,42.3901,42.4052,42.3522,42.3598,45700.0
2015-03-26 10:10:00,56.02,56.03,55.97,55.98,43100.0,42.3598,42.3674,42.322,42.3296,43100.0
2015-03-26 10:15:00,55.98,55.98,55.9,55.98,33800.0,42.3296,42.3296,42.2691,42.3296,33800.0
2015-03-26 10:20:00,55.96,56.08,55.96,56.06,29400.0,42.3144,42.4052,42.3144,42.3901,29400.0
2015-03-26 10:25:00,56.06,56.19,56.06,56.18,44600.0,42.3901,42.4884,42.3901,42.4808,44600.0
2015-03-26 10:30:00,56.18,56.25,56.14,56.23,44300.0,42.4808,42.5337,42.4505,42.5186,44300.0
2015-03-26 10:35:00,56.23,56.3,56.22,56.23,28600.0,42.5186,42.5715,42.511,42.5186,28600.0
2015-03-26 10:40:00,56.23,56.36,56.23,56.31,34200.0,42.5186,42.6169,42.5186,42.5791,34200.0
2015-03-26 10:45:00,56.31,56.39,56.25,56.29,34800.0,42.5791,42.6396,42.5337,42.564,34800.0
2015-03-26 10:50:00,56.29,56.36,56.28,56.34,31200.0,42.564,42.6169,42.5564,42.6018,31200.0
2015-03-26 10:55:00,56.33,56.42,56.32,56.42,37400.0,42.5942,42.6623,42.5867,42.6623,37400.0
2015-03-26 11:00:00,56.41,56.41,56.31,56.33,53700.0,42.6547,42.6547,42.5791,42.5942,53700.0
2015-03-26 11:05:00,56.34,56.39,56.31,56.37,40500.0,42.6018,42.6396,42.5791,42.6245,40500.0
2015-03-26 11:10:00,56.37,56.37,56.27,56.31,36200.0,42.6245,42.6245,42.5488,42.5791,36200.0
2015-03-26 11:15:00,56.3,56.35,56.3,56.32,29300.0,42.5715,42.6093,42.5715,42.5867,29300.0
2015-03-26 11:20:00,56.31,56.41,56.31,56.37,27900.0,42.5791,42.6547,42.5791,42.6245,27900.0
2015-03-26 11:25:00,56.37,56.48,56.37,56.46,40700.0,42.6245,42.7076,42.6245,42.6925,40700.0
2015-03-26 11:30:00,56.46,56.55,56.44,56.54,42300.0,42.6925,42.7606,42.6774,42.753,42300.0
2015-03-26 11:35:00,56.55,56.56,56.46,56.5,33700.0,42.7606,42.7681,42.6925,42.7228,33700.0
2015-03-26 11:40:00,56.51,56.6,56.5,56.52,27700.0,42.7303,42.7984,42.7228,42.7379,27700.0
2015-03-26 11:45:00,56.52,56.53,56.44,56.49,32100.0,42.7379,42.7454,42.6774,42.7152,32100.0
2015-03-26 11:50:00,56.49,56.54,56.43,56.53,21200.0,42.7152,42.753,42.6698,42.7454,21200.0
2015-03-26 11:55:00,56.54,56.61,56.53,56.61,28700.0,42.753,42.8059,42.7454,42.8059,28700.0
2015-03-26 12:00:00,56.61,56.62,56.54,56.56,29900.0,42.8059,42.8135,42.753,42.7681,29900.0
2015-03-26 12:05:00,56.57,56.59,56.51,56.55,22100.0,42.7757,42.7908,42.7303,42.7606,22100.0
2015-03-26 12:10:00,56.54,56.58,56.51,56.57,32100.0,42.753,42.7833,42.7303,42.7757,32100.0
2015-03-26 12:15:00,56.57,56.62,56.51,56.52,37500.0,42.7757,42.8135,42.7303,42.7379,37500.0
2015-03-26 12:20:00,56.53,56.55,56.44,56.45,21000.0,42.7454,42.7606,42.6774,42.685,21000.0
2015-03-26 12:25:00,56.45,56.51,56.44,56.47,22100.0,42.685,42.7303,42.6774,42.7001,22100.0
2015-03-26 12:30:00,56.46,56.51,56.44,56.51,20900.0,42.6925,42.7303,42.6774,42.7303,20900.0
2015-03-26 12:35:00,56.51,56.51,56.45,56.46,24000.0,42.7303,42.7303,42.685,42.6925,24000.0
2015-03-26 12:40:00,56.46,56.46,56.4,56.42,22300.0,42.6925,42.6925,42.6471,42.6623,22300.0
2015-03-26 12:45:00,56.44,56.51,56.42,56.5,19200.0,42.6774,42.7303,42.6623,42.7228,19200.0
2015-03-26 12:50:00,56.5,56.62,56.49,56.61,25000.0,42.7228,42.8135,42.7152,42.8059,25000.0
2015-03-26 12:55:00,56.61,56.64,56.59,56.59,32700.0,42.8059,42.8286,42.7908,42.7908,32700.0
2015-03-26 13:00:00,56.59,56.6,56.52,56.52,18300.0,42.7908,42.7984,42.7379,42.7379,18300.0
2015-03-26 13:05:00,56.52,56.54,56.49,56.51,20800.0,42.7379,42.753,42.7152,42.7303,20800.0
2015-03-26 13:10:00,56.51,56.53,56.41,56.44,26900.0,42.7303,42.7454,42.6547,42.6774,26900.0
2015-03-26 13:15:00,56.45,56.47,56.41,56.45,17900.0,42.685,42.7001,42.6547,42.685,17900.0
2015-03-26 13:20:00,56.45,56.48,56.39,56.45,32900.0,42.685,42.7076,42.6396,42.685,32900.0
2015-03-26 13:25:00,56.45,56.56,56.44,56.55,28900.0,42.685,42.7681,42.6774,42.7606,28900.0
2015-03-26 13:30:00,56.55,56.61,56.53,56.58,35700.0,42.7606,42.8059,42.7454,42.7833,35700.0
2015-03-26 13:35:00,56.58,56.59,56.56,56.58,14500.0,42.7833,42.7908,42.7681,42.7833,14500.0
2015-03-26 13:40:00,56.58,56.69,56.57,56.69,35400.0,42.7833,42.8664,42.7757,42.8664,35400.0
2015-03-26 13:45:00,56.69,56.72,56.67,56.71,23300.0,42.8664,42.8891,42.8513,42.8816,23300.0
2015-03-26 13:50:00,56.71,56.77,56.71,56.77,30100.0,42.8816,42.9269,42.8816,42.9269,30100.0
2015-03-26 13:55:00,56.78,56.79,56.75,56.76,27200.0,42.9345,42.942,42.9118,42.9194,27200.0
2015-03-26 14:00:00,56.76,56.78,56.73,56.74,31300.0,42.9194,42.9345,42.8967,42.9042,31300.0
2015-03-26 14:05:00,56.74,56.75,56.7,56.71,35900.0,42.9042,42.9118,42.874,42.8816,35900.0
2015-03-26 14:10:00,56.72,56.75,56.66,56.69,47000.0,42.8891,42.9118,42.8437,42.8664,47000.0
2015-03-26 14:15:00,56.69,56.78,56.68,56.76,33100.0,42.8664,42.9345,42.8589,42.9194,33100.0
2015-03-26 14:20:00,56.77,56.8,56.75,56.76,32900.0,42.9269,42.9496,42.9118,42.9194,32900.0
2015-03-26 14:25:00,56.76,56.77,56.69,56.69,31800.0,42.9194,42.9269,42.8664,42.8664,31800.0
2015-03-26 14:30:00,56.68,56.75,56.68,56.73,42500.0,42.8589,42.9118,42.8589,42.8967,42500.0
2015-03-26 14:35:00,56.73,56.75,56.69,56.69,23300.0,42.8967,42.9118,42.8664,42.8664,23300.0
2015-03-26 14:40:00,56.7,56.8,56.7,56.79,42000.0,42.874,42.9496,42.874,42.942,42000.0
2015-03-26 14:45:00,56.78,56.8,56.73,56.76,48600.0,42.9345,42.9496,42.8967,42.9194,48600.0
2015-03-26 14:50:00,56.76,56.76,56.65,56.68,45300.0,42.9194,42.9194,42.8362,42.8589,45300.0
2015-03-26 14:55:00,56.67,56.7,56.62,56.62,56000.0,42.8513,42.874,42.8135,42.8135,56000.0
2015-03-26 15:00:00,56.61,56.65,56.57,56.61,44300.0,42.8059,42.8362,42.7757,42.8059,44300.0
2015-03-26 15:05:00,56.61,56.66,56.58,56.65,46700.0,42.8059,42.8437,42.7833,42.8362,46700.0
2015-03-26 15:10:00,56.66,56.67,56.6,56.61,42000.0,42.8437,42.8513,42.7984,42.8059,42000.0
2015-03-26 15:15:00,56.61,56.68,56.61,56.62,51500.0,42.8059,42.8589,42.8059,42.8135,51500.0
2015-03-26 15:20:00,56.63,56.68,56.62,56.66,45300.0,42.8211,42.8589,42.8135,42.8437,45300.0
2015-03-26 15:25:00,56.66,56.68,56.61,56.63,85800.0,42.8437,42.8589,42.8059,42.8211,85800.0
2015-03-26 15:30:00,56.63,56.66,56.6,56.64,119100.0,42.8211,42.8437,42.7984,42.8286,119100.0
2015-03-26 15:35:00,56.65,56.66,56.55,56.56,133900.0,42.8362,42.8437,42.7606,42.7681,133900.0
2015-03-26 15:40:00,56.57,56.57,56.47,56.48,127400.0,42.7757,42.7757,42.7001,42.7076,127400.0
2015-03-26 15:45:00,56.48,56.49,56.43,56.45,196700.0,42.7076,42.7152,42.6698,42.685,196700.0
2015-03-26 15:50:00,56.45,56.5,56.41,56.44,225800.0,42.685,42.7228,42.6547,42.6774,225800.0
2015-03-26 15:55:00,56.44,56.5,56.43,56.47,221000.0,42.6774,42.7228,42.6698,42.7001,221000.0
2015-03-27 09:30:00,56.65,56.65,56.23,56.25,111900.0,42.8362,42.8362,42.5186,42.5337,111900.0
2015-03-27 09:35:00,56.24,56.25,56.0,56.02,50700.0,42.5262,42.5337,42.3447,42.3598,50700.0
2015-03-27 09:40:00,56.02,56.18,56.01,56.15,40100.0,42.3598,42.4808,42.3522,42.4581,40100.0
2015-03-27 09:45:00,56.15,56.17,56.1,56.17,18400.0,42.4581,42.4732,42.4203,42.4732,18400.0
2015-03-27 09:50:00,56.17,56.21,56.11,56.18,20500.0,42.4732,42.5035,42.4279,42.4808,20500.0
2015-03-27 09:55:00,56.17,56.22,56.16,56.21,23700.0,42.4732,42.511,42.4657,42.5035,23700.0
2015-03-27 10:00:00,56.2,56.3,56.16,56.3,32200.0,42.4959,42.5715,42.4657,42.5715,32200.0
2015-03-27 10:05:00,56.3,56.31,56.23,56.23,33500.0,42.5715,42.5791,42.5186,42.5186,33500.0
2015-03-27 10:10:00,56.23,56.28,56.11,56.19,22800.0,42.5186,42.5564,42.4279,42.4884,22800.0
2015-03-27 10:15:00,56.19,56.21,56.11,56.17,22600.0,42.4884,42.5035,42.4279,42.4732,22600.0
2015-03-27 10:20:00,56.18,56.24,56.17,56.23,14900.0,42.4808,42.5262,42.4732,42.5186,14900.0
2015-03-27 10:25:00,56.23,56.26,56.2,56.23,27000.0,42.5186,42.5413,42.4959,42.5186,27000.0
2015-03-27 10:30:00,56.23,56.23,56.08,56.09,38900.0,42.5186,42.5186,42.4052,42.4127,38900.0
2015-03-27 10:35:00,56.09,56.31,56.08,56.29,24400.0,42.4127,42.5791,42.4052,42.564,24400.0
2015-03-27 10:40:00,56.3,56.34,56.28,56.32,20500.0,42.5715,42.6018,42.5564,42.5867,20500.0
2015-03-27 10:45:00,56.32,56.36,56.28,56.33,38100.0,42.5867,42.6169,42.5564,42.5942,38100.0
2015-03-27 10:50:00,56.32,56.36,56.3,56.33,21600.0,42.5867,42.6169,42.5715,42.5942,21600.0
2015-03-27 10:55:00,56.33,56.42,56.32,56.41,22200.0,42.5942,42.6623,42.5867,42.6547,22200.0
2015-03-27 11:00:00,56.4,56.43,56.36,56.41,21100.0,42.6471,42.6698,42.6169,42.6547,21100.0
2015-03-27 11:05:00,56.41,56.44,56.39,56.43,21400.0,42.6547,42.6774,42.6396,42.6698,21400.0
2015-03-27 11:10:00,56.43,56.5,56.41,56.47,34900.0,42.6698,42.7228,42.6547,42.7001,34900.0
2015-03-27 11:15:00,56.47,56.52,56.46,56.52,35200.0,42.7001,42.7379,42.6925,42.7379,35200.0
2015-03-27 11:20:00,56.51,56.53,56.5,56.53,28800.0,42.7303,42.7454,42.7228,42.7454,28800.0
2015-03-27 11:25:00,56.53,56.53,56.42,56.43,31200.0,42.7454,42.7454,42.6623,42.6698,31200.0
2015-03-27 11:30:00,56.44,56.47,56.42,56.45,22400.0,42.6774,42.7001,42.6623,42.685,22400.0
2015-03-27 11:35:00,56.45,56.47,56.42,56.44,26700.0,42.685,42.7001,42.6623,42.6774,26700.0
2015-03-27 11:40:00,56.45,56.45,56.37,56.4,26800.0,42.685,42.685,42.6245,42.6471,26800.0
2015-03-27 11:45:00,56.39,56.39,56.34,56.39,52600.0,42.6396,42.6396,42.6018,42.6396,52600.0
2015-03-27 11:50:00,56.39,56.39,56.34,56.35,40300.0,42.6396,42.6396,42.6018,42.6093,40300.0
2015-03-27 11:55:00,56.35,56.41,56.33,56.4,34500.0,42.6093,42.6547,42.5942,42.6471,34500.0
2015-03-27 12:00:00,56.4,56.43,56.38,56.41,26200.0,42.6471,42.6698,42.632,42.6547,26200.0
2015-03-27 12:05:00,56.41,56.43,56.39,56.39,15400.0,42.6547,42.6698,42.6396,42.6396,15400.0
2015-03-27 12:10:00,56.4,56.43,56.4,56.42,21200.0,42.6471,42.6698,42.6471,42.6623,21200.0
2015-03-27 12:15:00,56.42,56.42,56.37,56.38,20600.0,42.6623,42.6623,42.6245,42.632,20600.0
2015-03-27 12:20:00,56.38,56.39,56.35,56.35,16400.0,42.632,42.6396,42.6093,42.6093,16400.0
2015-03-27 12:25:00,56.36,56.39,56.35,56.36,40900.0,42.6169,42.6396,42.6093,42.6169,40900.0
2015-03-27 12:30:00,56.37,56.47,56.36,56.44,26400.0,42.6245,42.7001,42.6169,42.6774,26400.0
2015-03-27 12:35:00,56.44,56.48,56.42,56.42,15500.0,42.6774,42.7076,42.6623,42.6623,15500.0
2015-03-27 12:40:00,56.43,56.49,56.42,56.44,12300.0,42.6698,42.7152,42.6623,42.6774,12300.0
2015-03-27 12:45:00,56.43,56.44,56.39,56.44,20600.0,42.6698,42.6774,42.6396,42.6774,20600.0
2015-03-27 12:50:00,56.44,56.48,56.44,56.47,22800.0,42.6774,42.7076,42.6774,42.7001,22800.0
2015-03-27 12:55:00,56.47,56.48,56.44,56.48,13900.0,42.7001,42.7076,42.6774,42.7076,13900.0
2015-03-27 13:00:00,56.48,56.48,56.4,56.42,19600.0,42.7076,42.7076,42.6471,42.6623,19600.0
2015-03-27 13:05:00,56.42,56.42,56.36,56.36,41800.0,42.6623,42.6623,42.6169,42.6169,41800.0
2015-03-27 13:10:00,56.37,56.38,56.36,56.37,8700.0,42.6245,42.632,42.6169,42.6245,8700.0
2015-03-27 13:15:00,56.37,56.38,56.32,56.35,153800.0,42.6245,42.632,42.5867,42.6093,153800.0
2015-03-27 13:20:00,56.35,56.37,56.34,56.36,14000.0,42.6093,42.6245,42.6018,42.6169,14000.0
2015-03-27 13:25:00,56.36,56.38,56.34,56.34,26500.0,42.6169,42.632,42.6018,42.6018,26500.0
2015-03-27 13:30:00,56.34,56.36,56.34,56.35,17500.0,42.6018,42.6169,42.6018,42.6093,17500.0
2015-03-27 13:35:00,56.35,56.47,56.34,56.47,51400.0,42.6093,42.7001,42.6018,42.7001,51400.0
2015-03-27 13:40:00,56.47,56.53,56.46,56.49,34800.0,42.7001,42.7454,42.6925,42.7152,34800.0
2015-03-27 13:45:00,56.49,56.49,56.39,56.43,39800.0,42.7152,42.7152,42.6396,42.6698,39800.0
2015-03-27 13:50:00,56.43,56.45,56.37,56.4,79300.0,42.6698,42.685,42.6245,42.6471,79300.0
2015-03-27 13:55:00,56.41,56.47,56.4,56.42,28000.0,42.6547,42.7001,42.6471,42.6623,28000.0
2015-03-27 14:00:00,56.42,56.43,56.39,56.4,27500.0,42.6623,42.6698,42.6396,42.6471,27500.0
2015-03-27 14:05:00,56.41,56.41,56.36,56.38,34500.0,42.6547,42.6547,42.6169,42.632,34500.0
2015-03-27 14:10:00,56.38,56.41,56.34,56.35,41500.0,42.632,42.6547,42.6018,42.6093,41500.0
2015-03-27 14:15:00,56.35,56.35,56.31,56.31,26000.0,42.6093,42.6093,42.5791,42.5791,26000.0
2015-03-27 14:20:00,56.3,56.38,56.3,56.38,23300.0,42.5715,42.632,42.5715,42.632,23300.0
2015-03-27 14:25:00,56.37,56.37,56.3,56.32,33400.0,42.6245,42.6245,42.5715,42.5867,33400.0
2015-03-27 14:30:00,56.32,56.33,56.29,56.32,50400.0,42.5867,42.5942,42.564,42.5867,50400.0
2015-03-27 14:35:00,56.32,56.33,56.27,56.28,51500.0,42.5867,42.5942,42.5488,42.5564,51500.0
2015-03-27 14:40:00,56.28,56.3,56.25,56.28,40400.0,42.5564,42.5715,42.5337,42.5564,40400.0
2015-03-27 14:45:00,56.28,56.34,56.26,56.34,37100.0,42.5564,42.6018,42.5413,42.6018,37100.0
2015-03-27 14:50:00,56.34,56.37,56.34,56.36,35800.0,42.6018,42.6245,42.6018,42.6169,35800.0
2015-03-27 14:55:00,56.35,56.4,56.33,56.4,81600.0,42.6093,42.6471,42.5942,42.6471,81600.0
2015-03-27 15:00:00,56.39,56.4,56.35,56.38,37400.0,42.6396,42.6471,42.6093,42.632,37400.0
2015-03-27 15:05:00,56.37,56.39,56.34,56.34,57700.0,42.6245,42.6396,42.6018,42.6018,57700.0
2015-03-27 15:10:00,56.35,56.37,56.32,56.33,50300.0,42.6093,42.6245,42.5867,42.5942,50300.0
2015-03-27 15:15:00,56.32,56.4,56.32,56.39,80200.0,42.5867,42.6471,42.5867,42.6396,80200.0
2015-03-27 15:20:00,56.38,56.43,56.38,56.43,30200.0,42.632,42.6698,42.632,42.6698,30200.0
2015-03-27 15:25:00,56.43,56.5,56.42,56.48,67300.0,42.6698,42.7228,42.6623,42.7076,67300.0
2015-03-27 15:30:00,56.48,56.53,56.46,56.53,73600.0,42.7076,42.7454,42.6925,42.7454,73600.0
2015-03-27 15:35:00,56.52,56.63,56.5,56.59,81400.0,42.7379,42.8211,42.7228,42.7908,81400.0
2015-03-27 15:40:00,56.59,56.61,56.52,56.52,52700.0,42.7908,42.8059,42.7379,42.7379,52700.0
2015-03-27 15:45:00,56.53,56.56,56.42,56.47,118800.0,42.7454,42.7681,42.6623,42.7001,118800.0
2015-03-27 15:50:00,56.46,56.5,56.45,56.48,64800.0,42.6925,42.7228,42.685,42.7076,64800.0
2015-03-27 15:55:00,56.48,56.56,56.48,56.54,179600.0,42.7076,42.7681,42.7076,42.753,179600.0
2015-03-30 09:30:00,56.72,56.96,56.72,56.96,97400.0,42.8891,43.0706,42.8891,43.0706,97400.0
2015-03-30 09:35:00,56.99,57.07,56.92,57.07,27400.0,43.0933,43.1538,43.0403,43.1538,27400.0
2015-03-30 09:40:00,57.1,57.2,57.06,57.17,37400.0,43.1765,43.2521,43.1462,43.2294,37400.0
2015-03-30 09:45:00,57.17,57.24,57.05,57.07,96300.0,43.2294,43.2823,43.1387,43.1538,96300.0
2015-03-30 09:50:00,57.08,57.1,57.0,57.01,84400.0,43.1613,43.1765,43.1008,43.1084,84400.0
2015-03-30 09:55:00,57.01,57.07,56.98,57.0,34600.0,43.1084,43.1538,43.0857,43.1008,34600.0
2015-03-30 10:00:00,57.01,57.07,56.94,57.05,59500.0,43.1084,43.1538,43.0555,43.1387,59500.0
2015-03-30 10:05:00,57.06,57.08,56.95,56.98,78500.0,43.1462,43.1613,43.063,43.0857,78500.0
2015-03-30 10:10:00,57.0,57.03,56.97,57.0,33200.0,43.1008,43.1235,43.0782,43.1008,33200.0
2015-03-30 10:15:00,57.0,57.01,56.94,56.98,88100.0,43.1008,43.1084,43.0555,43.0857,88100.0
2015-03-30 10:20:00,56.98,56.99,56.89,56.9,111000.0,43.0857,43.0933,43.0177,43.0252,111000.0
2015-03-30 10:25:00,56.9,56.91,56.85,56.9,47800.0,43.0252,43.0328,42.9874,43.0252,47800.0
2015-03-30 10:30:00,56.9,56.92,56.88,56.9,41800.0,43.0252,43.0403,43.0101,43.0252,41800.0
2015-03-30 10:35:00,56.9,56.91,56.83,56.83,27100.0,43.0252,43.0328,42.9723,42.9723,27100.0
2015-03-30 10:40:00,56.84,56.85,56.8,56.83,38500.0,42.9799,42.9874,42.9496,42.9723,38500.0
2015-03-30 10:45:00,56.83,56.87,56.8,56.83,42600.0,42.9723,43.0025,42.9496,42.9723,42600.0
2015-03-30 10:50:00,56.84,56.88,56.83,56.87,29100.0,42.9799,43.0101,42.9723,43.0025,29100.0
2015-03-30 10:55:00,56.87,56.87,56.78,56.79,38000.0,43.0025,43.0025,42.9345,42.942,38000.0
2015-03-30 11:00:00,56.79,56.8,56.75,56.76,38800.0,42.942,42.9496,42.9118,42.9194,38800.0
2015-03-30 11:05:00,56.75,56.77,56.72,56.75,30900.0,42.9118,42.9269,42.8891,42.9118,30900.0
2015-03-30 11:10:00,56.75,56.79,56.75,56.79,27100.0,42.9118,42.942,42.9118,42.942,27100.0
2015-03-30 11:15:00,56.79,56.83,56.77,56.83,28200.0,42.942,42.9723,42.9269,42.9723,28200.0
2015-03-30 11:20:00,56.83,56.84,56.78,56.79,30700.0,42.9723,42.9799,42.9345,42.942,30700.0
2015-03-30 11:25:00,56.8,56.86,56.79,56.84,35900.0,42.9496,42.995,42.942,42.9799,35900.0
2015-03-30 11:30:00,56.83,56.91,56.83,56.89,35500.0,42.9723,43.0328,42.9723,43.0177,35500.0
2015-03-30 11:35:00,56.88,56.95,56.87,56.95,20800.0,43.0101,43.063,43.0025,43.063,20800.0
2015-03-30 11:40:00,56.95,56.99,56.92,56.95,28200.0,43.063,43.0933,43.0403,43.063,28200.0
2015-03-30 11:45:00,56.95,56.97,56.92,56.97,27000.0,43.063,43.0782,43.0403,43.0782,27000.0
2015-03-30 11:50:00,56.97,56.99,56.95,56.99,20600.0,43.0782,43.0933,43.063,43.0933,20600.0
2015-03-30 11:55:00,57.0,57.0,56.97,56.98,19300.0,43.1008,43.1008,43.0782,43.0857,19300.0
2015-03-30 12:00:00,56.98,57.0,56.96,56.97,70200.0,43.0857,43.1008,43.0706,43.0782,70200.0
2015-03-30 12:05:00,56.97,56.98,56.94,56.94,15800.0,43.0782,43.0857,43.0555,43.0555,15800.0
2015-03-30 12:10:00,56.94,56.96,56.93,56.94,43400.0,43.0555,43.0706,43.0479,43.0555,43400.0
2015-03-30 12:15:00,56.93,56.94,56.89,56.9,48600.0,43.0479,43.0555,43.0177,43.0252,48600.0
2015-03-30 12:20:00,56.9,56.91,56.89,56.9,19600.0,43.0252,43.0328,43.0177,43.0252,19600.0
2015-03-30 12:25:00,56.91,56.91,56.87,56.88,25400.0,43.0328,43.0328,43.0025,43.0101,25400.0
2015-03-30 12:30:00,56.88,56.88,56.85,56.86,32500.0,43.0101,43.0101,42.9874,42.995,32500.0
2015-03-30 12:35:00,56.85,56.97,56.85,56.95,33700.0,42.9874,43.0782,42.9874,43.063,33700.0
2015-03-30 12:40:00,56.95,56.99,56.95,56.99,18900.0,43.063,43.0933,43.063,43.0933,18900.0
2015-03-30 12:45:00,56.99,57.01,56.98,57.01,16500.0,43.0933,43.1084,43.0857,43.1084,16500.0
2015-03-30 12:50:00,57.02,57.04,57.0,57.04,10200.0,43.116,43.1311,43.1008,43.1311,10200.0
2015-03-30 12:55:00,57.04,57.05,57.03,57.03,13700.0,43.1311,43.1387,43.1235,43.1235,13700.0
2015-03-30 13:00:00,57.04,57.04,57.01,57.02,14500.0,43.1311,43.1311,43.1084,43.116,14500.0
2015-03-30 13:05:00,57.03,57.09,57.03,57.08,15900.0,43.1235,43.1689,43.1235,43.1613,15900.0
2015-03-30 13:10:00,57.08,57.13,57.03,57.04,30500.0,43.1613,43.1991,43.1235,43.1311,30500.0
2015-03-30 13:15:00,57.04,57.06,57.03,57.04,10500.0,43.1311,43.1462,43.1235,43.1311,10500.0
2015-03-30 13:20:00,57.04,57.08,57.03,57.05,20400.0,43.1311,43.1613,43.1235,43.1387,20400.0
2015-03-30 13:25:00,57.05,57.06,57.02,57.04,21500.0,43.1387,43.1462,43.116,43.1311,21500.0
2015-03-30 13:30:00,57.04,57.08,57.04,57.08,27200.0,43.1311,43.1613,43.1311,43.1613,27200.0
2015-03-30 13:35:00,57.08,57.09,57.05,57.05,13400.0,43.1613,43.1689,43.1387,43.1387,13400.0
2015-03-30 13:40:00,57.06,57.07,57.01,57.01,23400.0,43.1462,43.1538,43.1084,43.1084,23400.0
2015-03-30 13:45:00,57.01,57.04,57.01,57.03,20100.0,43.1084,43.1311,43.1084,43.1235,20100.0
2015-03-30 13:50:00,57.02,57.03,56.97,56.98,31800.0,43.116,43.1235,43.0782,43.0857,31800.0
2015-03-30 13:55:00,56.99,57.0,56.98,56.99,22100.0,43.0933,43.1008,43.0857,43.0933,22100.0
2015-03-30 14:00:00,56.98,57.01,56.95,56.96,31400.0,43.0857,43.1084,43.063,43.0706,31400.0
2015-03-30 14:05:00,56.96,56.98,56.91,56.91,53700.0,43.0706,43.0857,43.0328,43.0328,53700.0
2015-03-30 14:10:00,56.91,56.93,56.86,56.88,70200.0,43.0328,43.0479,42.995,43.0101,70200.0
2015-03-30 14:15:00,56.89,56.91,56.88,56.88,63500.0,43.0177,43.0328,43.0101,43.0101,63500.0
2015-03-30 14:20:00,56.87,56.92,56.86,56.9,37900.0,43.0025,43.0403,42.995,43.0252,37900.0
2015-03-30 14:25:00,56.9,56.91,56.85,56.85,29800.0,43.0252,43.0328,42.9874,42.9874,29800.0
2015-03-30 14:30:00,56.85,56.87,56.84,56.84,22000.0,42.9874,43.0025,42.9799,42.9799,22000.0
2015-03-30 14:35:00,56.85,56.89,56.84,56.89,48500.0,42.9874,43.0177,42.9799,43.0177,48500.0
2015-03-30 14:40:00,56.89,56.95,56.88,56.94,46200.0,43.0177,43.063,43.0101,43.0555,46200.0
2015-03-30 14:45:00,56.94,56.95,56.92,56.94,26200.0,43.0555,43.063,43.0403,43.0555,26200.0
2015-03-30 14:50:00,56.95,56.97,56.92,56.92,41800.0,43.063,43.0782,43.0403,43.0403,41800.0
2015-03-30 14:55:00,56.93,56.94,56.91,56.92,46100.0,43.0479,43.0555,43.0328,43.0403,46100.0
2015-03-30 15:00:00,56.93,56.96,56.9,56.9,44400.0,43.0479,43.0706,43.0252,43.0252,44400.0
2015-03-30 15:05:00,56.91,56.91,56.85,56.85,47500.0,43.0328,43.0328,42.9874,42.9874,47500.0
2015-03-30 15:10:00,56.86,56.86,56.78,56.79,55400.0,42.995,42.995,42.9345,42.942,55400.0
2015-03-30 15:15:00,56.79,56.81,56.76,56.81,73000.0,42.942,42.9572,42.9194,42.9572,73000.0
2015-03-30 15:20:00,56.81,56.82,56.78,56.78,57800.0,42.9572,42.9647,42.9345,42.9345,57800.0
2015-03-30 15:25:00,56.78,56.79,56.74,56.75,90200.0,42.9345,42.942,42.9042,42.9118,90200.0
2015-03-30 15:30:00,56.75,56.76,56.7,56.74,132900.0,42.9118,42.9194,42.874,42.9042,132900.0
2015-03-30 15:35:00,56.73,56.78,56.73,56.74,67000.0,42.8967,42.9345,42.8967,42.9042,67000.0
2015-03-30 15:40:00,56.75,56.75,56.7,56.7,87100.0,42.9118,42.9118,42.874,42.874,87100.0
2015-03-30 15:45:00,56.71,56.74,56.63,56.63,161400.0,42.8816,42.9042,42.8211,42.8211,161400.0
2015-03-30 15:50:00,56.63,56.66,56.58,56.6,206700.0,42.8211,42.8437,42.7833,42.7984,206700.0
2015-03-30 15:55:00,56.6,56.61,56.56,56.59,270800.0,42.7984,42.8059,42.7681,42.7908,270800.0
2015-03-31 09:30:00,56.36,56.36,56.07,56.07,82600.0,42.6169,42.6169,42.3976,42.3976,82600.0
2015-03-31 09:35:00,56.1,56.12,55.93,56.02,41700.0,42.4203,42.4354,42.2918,42.3598,41700.0
2015-03-31 09:40:00,56.01,56.03,55.86,55.88,52600.0,42.3522,42.3674,42.2388,42.2539,52600.0
2015-03-31 09:45:00,55.87,56.0,55.85,55.94,48700.0,42.2464,42.3447,42.2313,42.2993,48700.0
2015-03-31 09:50:00,55.94,55.98,55.8,55.98,111300.0,42.2993,42.3296,42.1935,42.3296,111300.0
2015-03-31 09:55:00,55.97,56.13,55.97,56.07,48400.0,42.322,42.443,42.322,42.3976,48400.0
2015-03-31 10:00:00,56.08,56.13,56.02,56.1,295800.0,42.4052,42.443,42.3598,42.4203,295800.0
2015-03-31 10:05:00,56.1,56.2,56.09,56.17,145300.0,42.4203,42.4959,42.4127,42.4732,145300.0
2015-03-31 10:10:00,56.17,56.24,56.11,56.18,45500.0,42.4732,42.5262,42.4279,42.4808,45500.0
2015-03-31 10:15:00,56.18,56.2,56.14,56.15,58500.0,42.4808,42.4959,42.4505,42.4581,58500.0
2015-03-31 10:20:00,56.14,56.17,56.1,56.14,42500.0,42.4505,42.4732,42.4203,42.4505,42500.0
2015-03-31 10:25:00,56.14,56.17,56.13,56.13,58300.0,42.4505,42.4732,42.443,42.443,58300.0
2015-03-31 10:30:00,56.14,56.2,56.13,56.2,29400.0,42.4505,42.4959,42.443,42.4959,29400.0
2015-03-31 10:35:00,56.19,56.26,56.19,56.23,36100.0,42.4884,42.5413,42.4884,42.5186,36100.0
2015-03-31 10:40:00,56.23,56.26,56.2,56.25,23300.0,42.5186,42.5413,42.4959,42.5337,23300.0
2015-03-31 10:45:00,56.26,56.34,56.26,56.32,79600.0,42.5413,42.6018,42.5413,42.5867,79600.0
2015-03-31 10:50:00,56.31,56.35,56.29,56.31,30300.0,42.5791,42.6093,42.564,42.5791,30300.0
2015-03-31 10:55:00,56.31,56.34,56.29,56.29,27500.0,42.5791,42.6018,42.564,42.564,27500.0
2015-03-31 11:00:00,56.29,56.36,56.29,56.32,35500.0,42.564,42.6169,42.564,42.5867,35500.0
2015-03-31 11:05:00,56.32,56.33,56.26,56.28,55800.0,42.5867,42.5942,42.5413,42.5564,55800.0
2015-03-31 11:10:00,56.28,56.3,56.27,56.28,30500.0,42.5564,42.5715,42.5488,42.5564,30500.0
2015-03-31 11:15:00,56.28,56.31,56.27,56.29,34700.0,42.5564,42.5791,42.5488,42.564,34700.0
2015-03-31 11:20:00,56.29,56.3,56.14,56.17,93400.0,42.564,42.5715,42.4505,42.4732,93400.0
2015-03-31 11:25:00,56.18,56.23,56.18,56.22,28300.0,42.4808,42.5186,42.4808,42.511,28300.0
2015-03-31 11:30:00,56.21,56.21,56.12,56.14,43000.0,42.5035,42.5035,42.4354,42.4505,43000.0
2015-03-31 11:35:00,56.14,56.17,56.13,56.17,16700.0,42.4505,42.4732,42.443,42.4732,16700.0
2015-03-31 11:40:00,56.17,56.18,56.15,56.18,30400.0,42.4732,42.4808,42.4581,42.4808,30400.0
2015-03-31 11:45:00,56.18,56.19,56.16,56.17,32700.0,42.4808,42.4884,42.4657,42.4732,32700.0
2015-03-31 11:50:00,56.17,56.19,56.15,56.15,48300.0,42.4732,42.4884,42.4581,42.4581,48300.0
2015-03-31 11:55:00,56.15,56.22,56.14,56.19,146000.0,42.4581,42.511,42.4505,42.4884,146000.0
2015-03-31 12:00:00,56.18,56.18,56.12,56.14,83700.0,42.4808,42.4808,42.4354,42.4505,83700.0
2015-03-31 12:05:00,56.15,56.15,56.1,56.1,118100.0,42.4581,42.4581,42.4203,42.4203,118100.0
2015-03-31 12:10:00,56.11,56.2,56.09,56.2,62000.0,42.4279,42.4959,42.4127,42.4959,62000.0
2015-03-31 12:15:00,56.2,56.24,56.19,56.21,28000.0,42.4959,42.5262,42.4884,42.5035,28000.0
2015-03-31 12:20:00,56.22,56.28,56.21,56.25,14900.0,42.511,42.5564,42.5035,42.5337,14900.0
2015-03-31 12:25:00,56.25,56.27,56.24,56.26,15100.0,42.5337,42.5488,42.5262,42.5413,15100.0
2015-03-31 12:30:00,56.27,56.27,56.22,56.26,32100.0,42.5488,42.5488,42.511,42.5413,32100.0
2015-03-31 12:35:00,56.26,56.32,56.25,56.3,49200.0,42.5413,42.5867,42.5337,42.5715,49200.0
2015-03-31 12:40:00,56.31,56.32,56.26,56.26,43100.0,42.5791,42.5867,42.5413,42.5413,43100.0
2015-03-31 12:45:00,56.26,56.26,56.2,56.22,40900.0,42.5413,42.5413,42.4959,42.511,40900.0
2015-03-31 12:50:00,56.23,56.26,56.22,56.25,31200.0,42.5186,42.5413,42.511,42.5337,31200.0
2015-03-31 12:55:00,56.25,56.26,56.22,56.24,34000.0,42.5337,42.5413,42.511,42.5262,34000.0
2015-03-31 13:00:00,56.24,56.26,56.21,56.24,35700.0,42.5262,42.5413,42.5035,42.5262,35700.0
2015-03-31 13:05:00,56.25,56.25,56.16,56.16,69900.0,42.5337,42.5337,42.4657,42.4657,69900.0
2015-03-31 13:10:00,56.16,56.24,56.16,56.23,27600.0,42.4657,42.5262,42.4657,42.5186,27600.0
2015-03-31 13:15:00,56.24,56.31,56.23,56.31,27900.0,42.5262,42.5791,42.5186,42.5791,27900.0
2015-03-31 13:20:00,56.31,56.32,56.29,56.32,17000.0,42.5791,42.5867,42.564,42.5867,17000.0
2015-03-31 13:25:00,56.32,56.34,56.31,56.31,19700.0,42.5867,42.6018,42.5791,42.5791,19700.0
2015-03-31 13:30:00,56.31,56.41,56.3,56.4,41500.0,42.5791,42.6547,42.5715,42.6471,41500.0
2015-03-31 13:35:00,56.41,56.43,56.37,56.37,43200.0,42.6547,42.6698,42.6245,42.6245,43200.0
2015-03-31 13:40:00,56.38,56.44,56.37,56.42,36000.0,42.632,42.6774,42.6245,42.6623,36000.0
2015-03-31 13:45:00,56.43,56.43,56.34,56.37,32700.0,42.6698,42.6698,42.6018,42.6245,32700.0
2015-03-31 13:50:00,56.37,56.39,56.35,56.36,26200.0,42.6245,42.6396,42.6093,42.6169,26200.0
2015-03-31 13:55:00,56.36,56.4,56.34,56.39,42300.0,42.6169,42.6471,42.6018,42.6396,42300.0
2015-03-31 14:00:00,56.38,56.42,56.36,56.38,36300.0,42.632,42.6623,42.6169,42.632,36300.0
2015-03-31 14:05:00,56.38,56.41,56.37,56.39,29100.0,42.632,42.6547,42.6245,42.6396,29100.0
2015-03-31 14:10:00,56.39,56.49,56.38,56.48,46900.0,42.6396,42.7152,42.632,42.7076,46900.0
2015-03-31 14:15:00,56.49,56.52,56.48,56.5,69600.0,42.7152,42.7379,42.7076,42.7228,69600.0
2015-03-31 14:20:00,56.49,56.52,56.43,56.51,73100.0,42.7152,42.7379,42.6698,42.7303,73100.0
2015-03-31 14:25:00,56.51,56.53,56.48,56.48,52500.0,42.7303,42.7454,42.7076,42.7076,52500.0
2015-03-31 14:30:00,56.49,56.53,56.45,56.48,110800.0,42.7152,42.7454,42.685,42.7076,110800.0
2015-03-31 14:35:00,56.48,56.53,56.47,56.52,38000.0,42.7076,42.7454,42.7001,42.7379,38000.0
2015-03-31 14:40:00,56.51,56.51,56.46,56.47,86600.0,42.7303,42.7303,42.6925,42.7001,86600.0
2015-03-31 14:45:00,56.47,56.53,56.46,56.52,39600.0,42.7001,42.7454,42.6925,42.7379,39600.0
2015-03-31 14:50:00,56.52,56.56,56.49,56.55,55400.0,42.7379,42.7681,42.7152,42.7606,55400.0
2015-03-31 14:55:00,56.55,56.57,56.53,56.55,64300.0,42.7606,42.7757,42.7454,42.7606,64300.0
2015-03-31 15:00:00,56.54,56.55,56.45,56.45,138400.0,42.753,42.7606,42.685,42.685,138400.0
2015-03-31 15:05:00,56.45,56.46,56.37,56.39,80800.0,42.685,42.6925,42.6245,42.6396,80800.0
2015-03-31 15:10:00,56.4,56.41,56.34,56.34,53000.0,42.6471,42.6547,42.6018,42.6018,53000.0
2015-03-31 15:15:00,56.35,56.35,56.28,56.32,90400.0,42.6093,42.6093,42.5564,42.5867,90400.0
2015-03-31 15:20:00,56.32,56.38,56.31,56.34,225200.0,42.5867,42.632,42.5791,42.6018,225200.0
2015-03-31 15:25:00,56.34,56.38,56.32,56.37,73400.0,42.6018,42.632,42.5867,42.6245,73400.0
2015-03-31 15:30:00,56.36,56.4,56.33,56.4,143300.0,42.6169,42.6471,42.5942,42.6471,143300.0
2015-03-31 15:35:00,56.4,56.5,56.39,56.48,106900.0,42.6471,42.7228,42.6396,42.7076,106900.0
2015-03-31 15:40:00,56.48,56.57,56.48,56.56,160000.0,42.7076,42.7757,42.7076,42.7681,160000.0
2015-03-31 15:45:00,56.56,56.68,56.55,56.67,167200.0,42.7681,42.8589,42.7606,42.8513,167200.0
2015-03-31 15:50:00,56.66,56.67,56.58,56.59,153100.0,42.8437,42.8513,42.7833,42.7908,153100.0
2015-03-31 15:55:00,56.59,56.68,56.59,56.61,370600.0,42.7908,42.8589,42.7908,42.8059,370600.0
2015-04-01 09:30:00,56.26,56.3,56.11,56.15,233500.0,42.5413,42.5715,42.4279,42.4581,233500.0
2015-04-01 09:35:00,56.15,56.17,55.91,55.91,86300.0,42.4581,42.4732,42.2766,42.2766,86300.0
2015-04-01 09:40:00,55.94,55.95,55.75,55.8,107200.0,42.2993,42.3069,42.1556,42.1935,107200.0
2015-04-01 09:45:00,55.78,55.9,55.72,55.86,75400.0,42.1783,42.2691,42.133,42.2388,75400.0
2015-04-01 09:50:00,55.85,55.92,55.78,55.87,115900.0,42.2313,42.2842,42.1783,42.2464,115900.0
2015-04-01 09:55:00,55.87,55.99,55.76,55.94,153700.0,42.2464,42.3371,42.1632,42.2993,153700.0
2015-04-01 10:00:00,55.93,56.06,55.86,56.0,67900.0,42.2918,42.3901,42.2388,42.3447,67900.0
2015-04-01 10:05:00,56.02,56.05,55.97,55.99,26300.0,42.3598,42.3825,42.322,42.3371,26300.0
2015-04-01 10:10:00,56.0,56.13,55.99,56.08,35600.0,42.3447,42.443,42.3371,42.4052,35600.0
2015-04-01 10:15:00,56.08,56.13,56.02,56.05,41600.0,42.4052,42.443,42.3598,42.3825,41600.0
2015-04-01 10:20:00,56.05,56.14,56.05,56.12,129200.0,42.3825,42.4505,42.3825,42.4354,129200.0
2015-04-01 10:25:00,56.12,56.19,56.08,56.08,26200.0,42.4354,42.4884,42.4052,42.4052,26200.0
2015-04-01 10:30:00,56.09,56.13,55.96,55.97,45000.0,42.4127,42.443,42.3144,42.322,45000.0
2015-04-01 10:35:00,55.97,55.99,55.92,55.95,26900.0,42.322,42.3371,42.2842,42.3069,26900.0
2015-04-01 10:40:00,55.95,56.12,55.94,56.12,36700.0,42.3069,42.4354,42.2993,42.4354,36700.0
2015-04-01 10:45:00,56.12,56.2,56.09,56.2,22200.0,42.4354,42.4959,42.4127,42.4959,22200.0
2015-04-01 10:50:00,56.2,56.3,56.19,56.28,32100.0,42.4959,42.5715,42.4884,42.5564,32100.0
2015-04-01 10:55:00,56.28,56.28,56.24,56.25,22700.0,42.5564,42.5564,42.5262,42.5337,22700.0
2015-04-01 11:00:00,56.27,56.3,56.17,56.2,32000.0,42.5488,42.5715,42.4732,42.4959,32000.0
2015-04-01 11:05:00,56.21,56.27,56.19,56.27,28700.0,42.5035,42.5488,42.4884,42.5488,28700.0
2015-04-01 11:10:00,56.27,56.3,56.26,56.27,22800.0,42.5488,42.5715,42.5413,42.5488,22800.0
2015-04-01 11:15:00,56.28,56.33,56.27,56.32,32000.0,42.5564,42.5942,42.5488,42.5867,32000.0
2015-04-01 11:20:00,56.32,56.33,56.25,56.27,28600.0,42.5867,42.5942,42.5337,42.5488,28600.0
2015-04-01 11:25:00,56.27,56.29,56.23,56.23,19600.0,42.5488,42.564,42.5186,42.5186,19600.0
2015-04-01 11:30:00,56.23,56.26,56.16,56.18,44700.0,42.5186,42.5413,42.4657,42.4808,44700.0
2015-04-01 11:35:00,56.18,56.21,56.17,56.2,23800.0,42.4808,42.5035,42.4732,42.4959,23800.0
2015-04-01 11:40:00,56.2,56.23,56.16,56.2,18400.0,42.4959,42.5186,42.4657,42.4959,18400.0
2015-04-01 11:45:00,56.21,56.23,56.14,56.21,34000.0,42.5035,42.5186,42.4505,42.5035,34000.0
2015-04-01 11:50:00,56.21,56.26,56.2,56.26,17200.0,42.5035,42.5413,42.4959,42.5413,17200.0
2015-04-01 11:55:00,56.27,56.28,56.21,56.23,28200.0,42.5488,42.5564,42.5035,42.5186,28200.0
2015-04-01 12:00:00,56.23,56.26,56.2,56.21,20100.0,42.5186,42.5413,42.4959,42.5035,20100.0
2015-04-01 12:05:00,56.21,56.22,56.15,56.18,28500.0,42.5035,42.511,42.4581,42.4808,28500.0
2015-04-01 12:10:00,56.19,56.21,56.1,56.16,53300.0,42.4884,42.5035,42.4203,42.4657,53300.0
2015-04-01 12:15:00,56.16,56.2,56.13,56.17,53100.0,42.4657,42.4959,42.443,42.4732,53100.0
2015-04-01 12:20:00,56.17,56.17,56.13,56.16,23900.0,42.4732,42.4732,42.443,42.4657,23900.0
2015-04-01 12:25:00,56.16,56.18,56.11,56.18,34600.0,42.4657,42.4808,42.4279,42.4808,34600.0
2015-04-01 12:30:00,56.17,56.19,56.12,56.18,22800.0,42.4732,42.4884,42.4354,42.4808,22800.0
2015-04-01 12:35:00,56.18,56.18,56.12,56.16,20600.0,42.4808,42.4808,42.4354,42.4657,20600.0
2015-04-01 12:40:00,56.16,56.21,56.14,56.19,34200.0,42.4657,42.5035,42.4505,42.4884,34200.0
2015-04-01 12:45:00,56.19,56.2,56.13,56.14,17600.0,42.4884,42.4959,42.443,42.4505,17600.0
2015-04-01 12:50:00,56.15,56.22,56.14,56.22,15000.0,42.4581,42.511,42.4505,42.511,15000.0
2015-04-01 12:55:00,56.22,56.23,56.18,56.21,20300.0,42.511,42.5186,42.4808,42.5035,20300.0
2015-04-01 13:00:00,56.2,56.2,56.1,56.1,23100.0,42.4959,42.4959,42.4203,42.4203,23100.0
2015-04-01 13:05:00,56.11,56.19,56.11,56.18,25600.0,42.4279,42.4884,42.4279,42.4808,25600.0
2015-04-01 13:10:00,56.18,56.22,56.17,56.2,22700.0,42.4808,42.511,42.4732,42.4959,22700.0
2015-04-01 13:15:00,56.19,56.2,56.14,56.15,32900.0,42.4884,42.4959,42.4505,42.4581,32900.0
2015-04-01 13:20:00,56.15,56.18,56.14,56.18,41200.0,42.4581,42.4808,42.4505,42.4808,41200.0
2015-04-01 13:25:00,56.17,56.17,56.14,56.16,23700.0,42.4732,42.4732,42.4505,42.4657,23700.0
2015-04-01 13:30:00,56.17,56.18,56.14,56.15,25600.0,42.4732,42.4808,42.4505,42.4581,25600.0
2015-04-01 13:35:00,56.14,56.16,56.12,56.14,30900.0,42.4505,42.4657,42.4354,42.4505,30900.0
2015-04-01 13:40:00,56.15,56.22,56.14,56.21,21100.0,42.4581,42.511,42.4505,42.5035,21100.0
2015-04-01 13:45:00,56.2,56.22,56.18,56.2,23700.0,42.4959,42.511,42.4808,42.4959,23700.0
2015-04-01 13:50:00,56.2,56.23,56.2,56.21,14400.0,42.4959,42.5186,42.4959,42.5035,14400.0
2015-04-01 13:55:00,56.22,56.25,56.19,56.2,21900.0,42.511,42.5337,42.4884,42.4959,21900.0
2015-04-01 14:00:00,56.21,56.22,56.12,56.13,43600.0,42.5035,42.511,42.4354,42.443,43600.0
2015-04-01 14:05:00,56.12,56.19,56.11,56.16,32700.0,42.4354,42.4884,42.4279,42.4657,32700.0
2015-04-01 14:10:00,56.17,56.19,56.09,56.09,36300.0,42.4732,42.4884,42.4127,42.4127,36300.0
2015-04-01 14:15:00,56.1,56.11,56.04,56.11,38100.0,42.4203,42.4279,42.3749,42.4279,38100.0
2015-04-01 14:20:00,56.11,56.18,56.1,56.17,36600.0,42.4279,42.4808,42.4203,42.4732,36600.0
2015-04-01 14:25:00,56.18,56.18,56.08,56.08,22700.0,42.4808,42.4808,42.4052,42.4052,22700.0
2015-04-01 14:30:00,56.08,56.08,56.02,56.02,29300.0,42.4052,42.4052,42.3598,42.3598,29300.0
2015-04-01 14:35:00,56.03,56.04,55.98,56.01,70200.0,42.3674,42.3749,42.3296,42.3522,70200.0
2015-04-01 14:40:00,56.0,56.04,55.99,56.01,84600.0,42.3447,42.3749,42.3371,42.3522,84600.0
2015-04-01 14:45:00,56.02,56.09,56.0,56.09,23900.0,42.3598,42.4127,42.3447,42.4127,23900.0
2015-04-01 14:50:00,56.09,56.1,56.04,56.05,33700.0,42.4127,42.4203,42.3749,42.3825,33700.0
2015-04-01 14:55:00,56.04,56.07,56.04,56.06,31300.0,42.3749,42.3976,42.3749,42.3901,31300.0
2015-04-01 15:00:00,56.06,56.06,56.03,56.03,52400.0,42.3901,42.3901,42.3674,42.3674,52400.0
2015-04-01 15:05:00,56.03,56.05,55.98,56.01,104100.0,42.3674,42.3825,42.3296,42.3522,104100.0
2015-04-01 15:10:00,56.01,56.04,55.97,55.97,77400.0,42.3522,42.3749,42.322,42.322,77400.0
2015-04-01 15:15:00,55.97,55.99,55.95,55.96,51000.0,42.322,42.3371,42.3069,42.3144,51000.0
2015-04-01 15:20:00,55.96,56.01,55.96,56.0,39500.0,42.3144,42.3522,42.3144,42.3447,39500.0
2015-04-01 15:25:00,55.99,56.0,55.94,55.95,61400.0,42.3371,42.3447,42.2993,42.3069,61400.0
2015-04-01 15:30:00,55.95,56.01,55.94,56.01,53800.0,42.3069,42.3522,42.2993,42.3522,53800.0
2015-04-01 15:35:00,56.01,56.09,56.01,56.02,56300.0,42.3522,42.4127,42.3522,42.3598,56300.0
2015-04-01 15:40:00,56.01,56.02,55.86,55.89,113800.0,42.3522,42.3598,42.2388,42.2615,113800.0
2015-04-01 15:45:00,55.89,55.95,55.87,55.93,99500.0,42.2615,42.3069,42.2464,42.2918,99500.0
2015-04-01 15:50:00,55.94,55.95,55.87,55.9,141700.0,42.2993,42.3069,42.2464,42.2691,141700.0
2015-04-01 15:55:00,55.9,55.93,55.87,55.91,259900.0,42.2691,42.2918,42.2464,42.2766,259900.0
2015-04-02 09:30:00,55.91,56.12,55.78,56.11,108900.0,42.2766,42.4354,42.1783,42.4279,108900.0
2015-04-02 09:35:00,56.12,56.15,55.75,55.76,143700.0,42.4354,42.4581,42.1556,42.1632,143700.0
2015-04-02 09:40:00,55.79,55.85,55.76,55.84,38000.0,42.1859,42.2313,42.1632,42.2237,38000.0
2015-04-02 09:45:00,55.83,56.0,55.83,55.96,45000.0,42.2161,42.3447,42.2161,42.3144,45000.0
2015-04-02 09:50:00,55.95,56.08,55.94,55.96,59100.0,42.3069,42.4052,42.2993,42.3144,59100.0
2015-04-02 09:55:00,55.98,56.05,55.95,55.99,38200.0,42.3296,42.3825,42.3069,42.3371,38200.0
2015-04-02 10:00:00,55.99,56.04,55.95,56.01,43700.0,42.3371,42.3749,42.3069,42.3522,43700.0
2015-04-02 10:05:00,56.02,56.05,55.92,55.95,70700.0,42.3598,42.3825,42.2842,42.3069,70700.0
2015-04-02 10:10:00,55.95,55.96,55.89,55.95,141100.0,42.3069,42.3144,42.2615,42.3069,141100.0
2015-04-02 10:15:00,55.97,56.14,55.97,56.14,72500.0,42.322,42.4505,42.322,42.4505,72500.0
2015-04-02 10:20:00,56.14,56.26,56.13,56.24,85200.0,42.4505,42.5413,42.443,42.5262,85200.0
2015-04-02 10:25:00,56.24,56.24,56.16,56.22,24000.0,42.5262,42.5262,42.4657,42.511,24000.0
2015-04-02 10:30:00,56.22,56.22,56.1,56.13,41000.0,42.511,42.511,42.4203,42.443,41000.0
2015-04-02 10:35:00,56.13,56.17,56.08,56.12,36800.0,42.443,42.4732,42.4052,42.4354,36800.0
2015-04-02 10:40:00,56.11,56.12,56.01,56.04,38100.0,42.4279,42.4354,42.3522,42.3749,38100.0
2015-04-02 10:45:00,56.04,56.12,56.04,56.11,18300.0,42.3749,42.4354,42.3749,42.4279,18300.0
2015-04-02 10:50:00,56.11,56.11,56.07,56.11,17700.0,42.4279,42.4279,42.3976,42.4279,17700.0
2015-04-02 10:55:00,56.12,56.12,56.07,56.07,19700.0,42.4354,42.4354,42.3976,42.3976,19700.0
2015-04-02 11:00:00,56.08,56.13,56.04,56.12,45000.0,42.4052,42.443,42.3749,42.4354,45000.0
2015-04-02 11:05:00,56.13,56.13,56.08,56.11,33500.0,42.443,42.443,42.4052,42.4279,33500.0
2015-04-02 11:10:00,56.1,56.14,56.09,56.1,21700.0,42.4203,42.4505,42.4127,42.4203,21700.0
2015-04-02 11:15:00,56.1,56.16,56.09,56.1,28400.0,42.4203,42.4657,42.4127,42.4203,28400.0
2015-04-02 11:20:00,56.1,56.13,56.09,56.11,35800.0,42.4203,42.443,42.4127,42.4279,35800.0
2015-04-02 11:25:00,56.11,56.12,56.08,56.1,50300.0,42.4279,42.4354,42.4052,42.4203,50300.0
2015-04-02 11:30:00,56.1,56.13,56.08,56.1,44400.0,42.4203,42.443,42.4052,42.4203,44400.0
2015-04-02 11:35:00,56.1,56.1,56.06,56.08,20500.0,42.4203,42.4203,42.3901,42.4052,20500.0
2015-04-02 11:40:00,56.07,56.08,55.94,55.94,43300.0,42.3976,42.4052,42.2993,42.2993,43300.0
2015-04-02 11:45:00,55.94,55.97,55.94,55.97,21400.0,42.2993,42.322,42.2993,42.322,21400.0
2015-04-02 11:50:00,55.97,55.97,55.89,55.89,26500.0,42.322,42.322,42.2615,42.2615,26500.0
2015-04-02 11:55:00,55.88,55.89,55.81,55.81,65500.0,42.2539,42.2615,42.201,42.201,65500.0
2015-04-02 12:00:00,55.8,55.84,55.79,55.82,35300.0,42.1935,42.2237,42.1859,42.2086,35300.0
2015-04-02 12:05:00,55.82,55.87,55.79,55.87,95200.0,42.2086,42.2464,42.1859,42.2464,95200.0
2015-04-02 12:10:00,55.87,55.89,55.84,55.85,52900.0,42.2464,42.2615,42.2237,42.2313,52900.0
2015-04-02 12:15:00,55.85,55.91,55.84,55.91,16700.0,42.2313,42.2766,42.2237,42.2766,16700.0
2015-04-02 12:20:00,55.91,55.91,55.84,55.85,131200.0,42.2766,42.2766,42.2237,42.2313,131200.0
2015-04-02 12:25:00,55.87,55.88,55.85,55.87,34400.0,42.2464,42.2539,42.2313,42.2464,34400.0
2015-04-02 12:30:00,55.87,55.91,55.87,55.89,22600.0,42.2464,42.2766,42.2464,42.2615,22600.0
2015-04-02 12:35:00,55.9,55.9,55.87,55.87,18300.0,42.2691,42.2691,42.2464,42.2464,18300.0
2015-04-02 12:40:00,55.88,55.89,55.84,55.85,52200.0,42.2539,42.2615,42.2237,42.2313,52200.0
2015-04-02 12:45:00,55.85,55.85,55.8,55.83,49000.0,42.2313,42.2313,42.1935,42.2161,49000.0
2015-04-02 12:50:00,55.84,55.84,55.77,55.81,83300.0,42.2237,42.2237,42.1708,42.201,83300.0
2015-04-02 12:55:00,55.81,55.83,55.79,55.81,23600.0,42.201,42.2161,42.1859,42.201,23600.0
2015-04-02 13:00:00,55.81,55.82,55.79,55.8,24700.0,42.201,42.2086,42.1859,42.1935,24700.0
2015-04-02 13:05:00,55.8,55.81,55.74,55.75,141300.0,42.1935,42.201,42.1481,42.1556,141300.0
2015-04-02 13:10:00,55.75,55.83,55.75,55.83,23200.0,42.1556,42.2161,42.1556,42.2161,23200.0
2015-04-02 13:15:00,55.84,55.88,55.84,55.88,16200.0,42.2237,42.2539,42.2237,42.2539,16200.0
2015-04-02 13:20:00,55.88,55.88,55.83,55.84,13800.0,42.2539,42.2539,42.2161,42.2237,13800.0
2015-04-02 13:25:00,55.84,55.84,55.82,55.83,11400.0,42.2237,42.2237,42.2086,42.2161,11400.0
2015-04-02 13:30:00,55.84,55.86,55.84,55.86,21000.0,42.2237,42.2388,42.2237,42.2388,21000.0
2015-04-02 13:35:00,55.86,55.86,55.84,55.86,20700.0,42.2388,42.2388,42.2237,42.2388,20700.0
2015-04-02 13:40:00,55.86,55.87,55.8,55.8,49000.0,42.2388,42.2464,42.1935,42.1935,49000.0
2015-04-02 13:45:00,55.8,55.86,55.79,55.85,53700.0,42.1935,42.2388,42.1859,42.2313,53700.0
2015-04-02 13:50:00,55.85,55.89,55.85,55.87,19200.0,42.2313,42.2615,42.2313,42.2464,19200.0
2015-04-02 13:55:00,55.88,55.88,55.82,55.85,39100.0,42.2539,42.2539,42.2086,42.2313,39100.0
2015-04-02 14:00:00,55.85,55.86,55.8,55.81,43800.0,42.2313,42.2388,42.1935,42.201,43800.0
2015-04-02 14:05:00,55.8,55.85,55.8,55.83,39200.0,42.1935,42.2313,42.1935,42.2161,39200.0
2015-04-02 14:10:00,55.83,55.85,55.79,55.82,85900.0,42.2161,42.2313,42.1859,42.2086,85900.0
2015-04-02 14:15:00,55.81,55.85,55.8,55.85,91800.0,42.201,42.2313,42.1935,42.2313,91800.0
2015-04-02 14:20:00,55.84,55.85,55.81,55.84,80200.0,42.2237,42.2313,42.201,42.2237,80200.0
2015-04-02 14:25:00,55.84,55.86,55.81,55.84,67600.0,42.2237,42.2388,42.201,42.2237,67600.0
2015-04-02 14:30:00,55.84,55.88,55.82,55.87,68800.0,42.2237,42.2539,42.2086,42.2464,68800.0
2015-04-02 14:35:00,55.87,55.89,55.85,55.85,36100.0,42.2464,42.2615,42.2313,42.2313,36100.0
2015-04-02 14:40:00,55.85,55.9,55.85,55.85,80000.0,42.2313,42.2691,42.2313,42.2313,80000.0
2015-04-02 14:45:00,55.85,55.85,55.77,55.8,33600.0,42.2313,42.2313,42.1708,42.1935,33600.0
2015-04-02 14:50:00,55.8,55.85,55.8,55.83,35200.0,42.1935,42.2313,42.1935,42.2161,35200.0
2015-04-02 14:55:00,55.83,55.89,55.83,55.87,34600.0,42.2161,42.2615,42.2161,42.2464,34600.0
2015-04-02 15:00:00,55.87,55.87,55.84,55.87,35600.0,42.2464,42.2464,42.2237,42.2464,35600.0
2015-04-02 15:05:00,55.87,55.87,55.78,55.78,70800.0,42.2464,42.2464,42.1783,42.1783,70800.0
2015-04-02 15:10:00,55.78,55.79,55.67,55.69,110100.0,42.1783,42.1859,42.0952,42.1103,110100.0
2015-04-02 15:15:00,55.69,55.7,55.62,55.64,283000.0,42.1103,42.1178,42.0573,42.0725,283000.0
2015-04-02 15:20:00,55.64,55.66,55.61,55.61,97700.0,42.0725,42.0876,42.0498,42.0498,97700.0
2015-04-02 15:25:00,55.61,55.69,55.59,55.65,148900.0,42.0498,42.1103,42.0347,42.08,148900.0
2015-04-02 15:30:00,55.65,55.66,55.63,55.65,97100.0,42.08,42.0876,42.0649,42.08,97100.0
2015-04-02 15:35:00,55.65,55.72,55.64,55.71,123200.0,42.08,42.133,42.0725,42.1254,123200.0
2015-04-02 15:40:00,55.71,55.72,55.63,55.64,95400.0,42.1254,42.133,42.0649,42.0725,95400.0
2015-04-02 15:45:00,55.64,55.67,55.61,55.66,210500.0,42.0725,42.0952,42.0498,42.0876,210500.0
2015-04-02 15:50:00,55.66,55.67,55.57,55.58,209000.0,42.0876,42.0952,42.0195,42.0271,209000.0
2015-04-02 15:55:00,55.59,55.61,55.5,55.5,487100.0,42.0347,42.0498,41.9666,41.9666,487100.0
2015-04-06 09:30:00,55.88,55.88,55.25,55.69,344400.0,42.2539,42.2539,41.7776,42.1103,344400.0
2015-04-06 09:35:00,55.69,55.88,55.67,55.82,211300.0,42.1103,42.2539,42.0952,42.2086,211300.0
2015-04-06 09:40:00,55.82,56.01,55.81,56.0,94500.0,42.2086,42.3522,42.201,42.3447,94500.0
2015-04-06 09:45:00,56.01,56.15,56.0,56.12,140800.0,42.3522,42.4581,42.3447,42.4354,140800.0
2015-04-06 09:50:00,56.12,56.26,56.04,56.25,174200.0,42.4354,42.5413,42.3749,42.5337,174200.0
2015-04-06 09:55:00,56.25,56.38,56.24,56.32,156900.0,42.5337,42.632,42.5262,42.5867,156900.0
2015-04-06 10:00:00,56.32,56.36,56.24,56.3,93700.0,42.5867,42.6169,42.5262,42.5715,93700.0
2015-04-06 10:05:00,56.3,56.38,56.29,56.36,66500.0,42.5715,42.632,42.564,42.6169,66500.0
2015-04-06 10:10:00,56.37,56.46,56.36,56.46,147500.0,42.6245,42.6925,42.6169,42.6925,147500.0
2015-04-06 10:15:00,56.46,56.57,56.46,56.51,135000.0,42.6925,42.7757,42.6925,42.7303,135000.0
2015-04-06 10:20:00,56.51,56.65,56.48,56.65,81800.0,42.7303,42.8362,42.7076,42.8362,81800.0
2015-04-06 10:25:00,56.64,56.71,56.58,56.71,50500.0,42.8286,42.8816,42.7833,42.8816,50500.0
2015-04-06 10:30:00,56.71,56.8,56.71,56.76,63300.0,42.8816,42.9496,42.8816,42.9194,63300.0
2015-04-06 10:35:00,56.76,56.81,56.73,56.75,66600.0,42.9194,42.9572,42.8967,42.9118,66600.0
2015-04-06 10:40:00,56.75,56.76,56.66,56.75,78600.0,42.9118,42.9194,42.8437,42.9118,78600.0
2015-04-06 10:45:00,56.75,56.76,56.71,56.75,78500.0,42.9118,42.9194,42.8816,42.9118,78500.0
2015-04-06 10:50:00,56.75,56.82,56.73,56.79,73300.0,42.9118,42.9647,42.8967,42.942,73300.0
2015-04-06 10:55:00,56.78,56.9,56.77,56.9,90700.0,42.9345,43.0252,42.9269,43.0252,90700.0
2015-04-06 11:00:00,56.9,56.95,56.89,56.93,51900.0,43.0252,43.063,43.0177,43.0479,51900.0
2015-04-06 11:05:00,56.93,57.0,56.9,56.99,45300.0,43.0479,43.1008,43.0252,43.0933,45300.0
2015-04-06 11:10:00,56.98,57.13,56.96,57.13,124200.0,43.0857,43.1991,43.0706,43.1991,124200.0
2015-04-06 11:15:00,57.13,57.22,57.11,57.21,82900.0,43.1991,43.2672,43.184,43.2596,82900.0
2015-04-06 11:20:00,57.21,57.29,57.19,57.29,63100.0,43.2596,43.3201,43.2445,43.3201,63100.0
2015-04-06 11:25:00,57.28,57.43,57.28,57.43,105100.0,43.3126,43.426,43.3126,43.426,105100.0
2015-04-06 11:30:00,57.42,57.59,57.41,57.55,189100.0,43.4184,43.547,43.4109,43.5167,189100.0
2015-04-06 11:35:00,57.55,57.6,57.43,57.45,192900.0,43.5167,43.5545,43.426,43.4411,192900.0
2015-04-06 11:40:00,57.44,57.51,57.4,57.5,132600.0,43.4336,43.4865,43.4033,43.4789,132600.0
2015-04-06 11:45:00,57.5,57.56,57.45,57.45,121000.0,43.4789,43.5243,43.4411,43.4411,121000.0
2015-04-06 11:50:00,57.45,57.64,57.44,57.62,91100.0,43.4411,43.5848,43.4336,43.5697,91100.0
2015-04-06 11:55:00,57.63,57.75,57.61,57.73,90200.0,43.5772,43.668,43.5621,43.6528,90200.0
2015-04-06 12:00:00,57.71,57.73,57.61,57.64,54600.0,43.6377,43.6528,43.5621,43.5848,54600.0
2015-04-06 12:05:00,57.63,57.64,57.53,57.55,80500.0,43.5772,43.5848,43.5016,43.5167,80500.0
2015-04-06 12:10:00,57.54,57.6,57.49,57.51,79900.0,43.5092,43.5545,43.4714,43.4865,79900.0
2015-04-06 12:15:00,57.52,57.52,57.46,57.48,48600.0,43.494,43.494,43.4487,43.4638,48600.0
2015-04-06 12:20:00,57.48,57.5,57.45,57.48,37800.0,43.4638,43.4789,43.4411,43.4638,37800.0
2015-04-06 12:25:00,57.48,57.49,57.43,57.43,33200.0,43.4638,43.4714,43.426,43.426,33200.0
2015-04-06 12:30:00,57.43,57.46,57.37,57.39,33300.0,43.426,43.4487,43.3806,43.3957,33300.0
2015-04-06 12:35:00,57.39,57.39,57.33,57.33,36300.0,43.3957,43.3957,43.3504,43.3504,36300.0
2015-04-06 12:40:00,57.34,57.37,57.32,57.34,35900.0,43.3579,43.3806,43.3428,43.3579,35900.0
2015-04-06 12:45:00,57.34,57.49,57.34,57.49,51500.0,43.3579,43.4714,43.3579,43.4714,51500.0
2015-04-06 12:50:00,57.49,57.51,57.43,57.45,43000.0,43.4714,43.4865,43.426,43.4411,43000.0
2015-04-06 12:55:00,57.45,57.49,57.42,57.43,36500.0,43.4411,43.4714,43.4184,43.426,36500.0
2015-04-06 13:00:00,57.43,57.47,57.4,57.47,32800.0,43.426,43.4562,43.4033,43.4562,32800.0
2015-04-06 13:05:00,57.47,57.51,57.45,57.45,69200.0,43.4562,43.4865,43.4411,43.4411,69200.0
2015-04-06 13:10:00,57.45,57.46,57.43,57.44,24100.0,43.4411,43.4487,43.426,43.4336,24100.0
2015-04-06 13:15:00,57.45,57.51,57.45,57.5,33900.0,43.4411,43.4865,43.4411,43.4789,33900.0
2015-04-06 13:20:00,57.51,57.51,57.43,57.47,40700.0,43.4865,43.4865,43.426,43.4562,40700.0
2015-04-06 13:25:00,57.49,57.49,57.44,57.47,38800.0,43.4714,43.4714,43.4336,43.4562,38800.0
2015-04-06 13:30:00,57.48,57.52,57.46,57.46,27600.0,43.4638,43.494,43.4487,43.4487,27600.0
2015-04-06 13:35:00,57.46,57.48,57.41,57.44,33300.0,43.4487,43.4638,43.4109,43.4336,33300.0
2015-04-06 13:40:00,57.44,57.48,57.44,57.45,56300.0,43.4336,43.4638,43.4336,43.4411,56300.0
2015-04-06 13:45:00,57.44,57.45,57.42,57.45,38500.0,43.4336,43.4411,43.4184,43.4411,38500.0
2015-04-06 13:50:00,57.46,57.46,57.38,57.38,54900.0,43.4487,43.4487,43.3882,43.3882,54900.0
2015-04-06 13:55:00,57.38,57.41,57.36,57.4,27400.0,43.3882,43.4109,43.3731,43.4033,27400.0
2015-04-06 14:00:00,57.41,57.42,57.38,57.38,31600.0,43.4109,43.4184,43.3882,43.3882,31600.0
2015-04-06 14:05:00,57.39,57.39,57.3,57.3,34000.0,43.3957,43.3957,43.3277,43.3277,34000.0
2015-04-06 14:10:00,57.32,57.32,57.28,57.3,24100.0,43.3428,43.3428,43.3126,43.3277,24100.0
2015-04-06 14:15:00,57.3,57.33,57.28,57.3,53700.0,43.3277,43.3504,43.3126,43.3277,53700.0
2015-04-06 14:20:00,57.3,57.33,57.3,57.3,36200.0,43.3277,43.3504,43.3277,43.3277,36200.0
2015-04-06 14:25:00,57.3,57.3,57.24,57.25,38100.0,43.3277,43.3277,43.2823,43.2899,38100.0
2015-04-06 14:30:00,57.25,57.28,57.24,57.27,52800.0,43.2899,43.3126,43.2823,43.305,52800.0
2015-04-06 14:35:00,57.26,57.27,57.2,57.22,53000.0,43.2974,43.305,43.2521,43.2672,53000.0
2015-04-06 14:40:00,57.22,57.25,57.21,57.24,35000.0,43.2672,43.2899,43.2596,43.2823,35000.0
2015-04-06 14:45:00,57.24,57.33,57.24,57.29,67500.0,43.2823,43.3504,43.2823,43.3201,67500.0
2015-04-06 14:50:00,57.29,57.33,57.25,57.32,37800.0,43.3201,43.3504,43.2899,43.3428,37800.0
2015-04-06 14:55:00,57.33,57.4,57.33,57.39,30400.0,43.3504,43.4033,43.3504,43.3957,30400.0
2015-04-06 15:00:00,57.39,57.4,57.31,57.39,77400.0,43.3957,43.4033,43.3353,43.3957,77400.0
2015-04-06 15:05:00,57.39,57.39,57.26,57.27,77800.0,43.3957,43.3957,43.2974,43.305,77800.0
2015-04-06 15:10:00,57.27,57.3,57.23,57.3,62600.0,43.305,43.3277,43.2748,43.3277,62600.0
2015-04-06 15:15:00,57.3,57.32,57.19,57.19,75700.0,43.3277,43.3428,43.2445,43.2445,75700.0
2015-04-06 15:20:00,57.18,57.2,57.13,57.15,65300.0,43.237,43.2521,43.1991,43.2143,65300.0
2015-04-06 15:25:00,57.16,57.19,57.12,57.13,54700.0,43.2218,43.2445,43.1916,43.1991,54700.0
2015-04-06 15:30:00,57.13,57.24,57.13,57.22,75400.0,43.1991,43.2823,43.1991,43.2672,75400.0
2015-04-06 15:35:00,57.22,57.23,57.17,57.18,77500.0,43.2672,43.2748,43.2294,43.237,77500.0
2015-04-06 15:40:00,57.18,57.2,57.16,57.19,90900.0,43.237,43.2521,43.2218,43.2445,90900.0
2015-04-06 15:45:00,57.2,57.22,57.14,57.16,196900.0,43.2521,43.2672,43.2067,43.2218,196900.0
2015-04-06 15:50:00,57.16,57.17,57.07,57.09,185100.0,43.2218,43.2294,43.1538,43.1689,185100.0
2015-04-06 15:55:00,57.09,57.09,56.99,57.0,426200.0,43.1689,43.1689,43.0933,43.1008,426200.0
2015-04-07 09:30:00,56.68,56.68,56.25,56.36,208600.0,42.8589,42.8589,42.5337,42.6169,208600.0
2015-04-07 09:35:00,56.36,56.4,56.17,56.24,82700.0,42.6169,42.6471,42.4732,42.5262,82700.0
2015-04-07 09:40:00,56.25,56.34,56.16,56.32,67500.0,42.5337,42.6018,42.4657,42.5867,67500.0
2015-04-07 09:45:00,56.32,56.53,56.31,56.52,84000.0,42.5867,42.7454,42.5791,42.7379,84000.0
2015-04-07 09:50:00,56.51,56.53,56.48,56.5,103200.0,42.7303,42.7454,42.7076,42.7228,103200.0
2015-04-07 09:55:00,56.5,56.57,56.4,56.41,80500.0,42.7228,42.7757,42.6471,42.6547,80500.0
2015-04-07 10:00:00,56.42,56.46,56.25,56.25,61400.0,42.6623,42.6925,42.5337,42.5337,61400.0
2015-04-07 10:05:00,56.26,56.34,56.19,56.34,39600.0,42.5413,42.6018,42.4884,42.6018,39600.0
2015-04-07 10:10:00,56.33,56.38,56.31,56.36,41900.0,42.5942,42.632,42.5791,42.6169,41900.0
2015-04-07 10:15:00,56.37,56.49,56.34,56.49,42700.0,42.6245,42.7152,42.6018,42.7152,42700.0
2015-04-07 10:20:00,56.49,56.5,56.37,56.37,58100.0,42.7152,42.7228,42.6245,42.6245,58100.0
2015-04-07 10:25:00,56.38,56.4,56.31,56.31,33300.0,42.632,42.6471,42.5791,42.5791,33300.0
2015-04-07 10:30:00,56.32,56.43,56.31,56.42,55200.0,42.5867,42.6698,42.5791,42.6623,55200.0
2015-04-07 10:35:00,56.41,56.42,56.35,56.42,36100.0,42.6547,42.6623,42.6093,42.6623,36100.0
2015-04-07 10:40:00,56.42,56.43,56.35,56.36,43400.0,42.6623,42.6698,42.6093,42.6169,43400.0
2015-04-07 10:45:00,56.37,56.45,56.37,56.39,50000.0,42.6245,42.685,42.6245,42.6396,50000.0
2015-04-07 10:50:00,56.39,56.42,56.38,56.4,39900.0,42.6396,42.6623,42.632,42.6471,39900.0
2015-04-07 10:55:00,56.4,56.4,56.36,56.38,29500.0,42.6471,42.6471,42.6169,42.632,29500.0
2015-04-07 11:00:00,56.38,56.39,56.25,56.26,46100.0,42.632,42.6396,42.5337,42.5413,46100.0
2015-04-07 11:05:00,56.26,56.3,56.26,56.28,38800.0,42.5413,42.5715,42.5413,42.5564,38800.0
2015-04-07 11:10:00,56.29,56.41,56.28,56.4,59900.0,42.564,42.6547,42.5564,42.6471,59900.0
2015-04-07 11:15:00,56.4,56.44,56.4,56.41,65400.0,42.6471,42.6774,42.6471,42.6547,65400.0
2015-04-07 11:20:00,56.41,56.56,56.4,56.55,85500.0,42.6547,42.7681,42.6471,42.7606,85500.0
2015-04-07 11:25:00,56.54,56.64,56.53,56.61,56500.0,42.753,42.8286,42.7454,42.8059,56500.0
2015-04-07 11:30:00,56.62,56.7,56.62,56.69,44300.0,42.8135,42.874,42.8135,42.8664,44300.0
2015-04-07 11:35:00,56.68,56.7,56.65,56.66,26500.0,42.8589,42.874,42.8362,42.8437,26500.0
2015-04-07 11:40:00,56.66,56.69,56.65,56.67,51300.0,42.8437,42.8664,42.8362,42.8513,51300.0
2015-04-07 11:45:00,56.66,56.71,56.65,56.7,24700.0,42.8437,42.8816,42.8362,42.874,24700.0
2015-04-07 11:50:00,56.7,56.76,56.7,56.76,45500.0,42.874,42.9194,42.874,42.9194,45500.0
2015-04-07 11:55:00,56.76,56.78,56.73,56.74,45700.0,42.9194,42.9345,42.8967,42.9042,45700.0
2015-04-07 12:00:00,56.75,56.78,56.74,56.77,25300.0,42.9118,42.9345,42.9042,42.9269,25300.0
2015-04-07 12:05:00,56.77,56.8,56.76,56.8,38900.0,42.9269,42.9496,42.9194,42.9496,38900.0
2015-04-07 12:10:00,56.8,56.83,56.79,56.82,43300.0,42.9496,42.9723,42.942,42.9647,43300.0
2015-04-07 12:15:00,56.82,56.87,56.75,56.75,76200.0,42.9647,43.0025,42.9118,42.9118,76200.0
2015-04-07 12:20:00,56.75,56.78,56.74,56.78,13800.0,42.9118,42.9345,42.9042,42.9345,13800.0
2015-04-07 12:25:00,56.77,56.83,56.77,56.82,32400.0,42.9269,42.9723,42.9269,42.9647,32400.0
2015-04-07 12:30:00,56.82,56.84,56.79,56.82,30300.0,42.9647,42.9799,42.942,42.9647,30300.0
2015-04-07 12:35:00,56.82,56.84,56.81,56.84,14700.0,42.9647,42.9799,42.9572,42.9799,14700.0
2015-04-07 12:40:00,56.83,56.83,56.77,56.77,43500.0,42.9723,42.9723,42.9269,42.9269,43500.0
2015-04-07 12:45:00,56.77,56.77,56.69,56.69,28900.0,42.9269,42.9269,42.8664,42.8664,28900.0
2015-04-07 12:50:00,56.69,56.7,56.68,56.7,15300.0,42.8664,42.874,42.8589,42.874,15300.0
2015-04-07 12:55:00,56.69,56.74,56.69,56.73,15700.0,42.8664,42.9042,42.8664,42.8967,15700.0
2015-04-07 13:00:00,56.74,56.75,56.69,56.72,29700.0,42.9042,42.9118,42.8664,42.8891,29700.0
2015-04-07 13:05:00,56.72,56.77,56.71,56.74,23400.0,42.8891,42.9269,42.8816,42.9042,23400.0
2015-04-07 13:10:00,56.74,56.74,56.71,56.72,18600.0,42.9042,42.9042,42.8816,42.8891,18600.0
2015-04-07 13:15:00,56.73,56.78,56.72,56.78,14600.0,42.8967,42.9345,42.8891,42.9345,14600.0
2015-04-07 13:20:00,56.77,56.81,56.77,56.81,15200.0,42.9269,42.9572,42.9269,42.9572,15200.0
2015-04-07 13:25:00,56.81,56.81,56.77,56.78,32600.0,42.9572,42.9572,42.9269,42.9345,32600.0
2015-04-07 13:30:00,56.78,56.78,56.74,56.74,16400.0,42.9345,42.9345,42.9042,42.9042,16400.0
2015-04-07 13:35:00,56.74,56.74,56.68,56.7,43500.0,42.9042,42.9042,42.8589,42.874,43500.0
2015-04-07 13:40:00,56.7,56.7,56.63,56.63,33000.0,42.874,42.874,42.8211,42.8211,33000.0
2015-04-07 13:45:00,56.64,56.64,56.57,56.58,33300.0,42.8286,42.8286,42.7757,42.7833,33300.0
2015-04-07 13:50:00,56.59,56.59,56.5,56.5,23000.0,42.7908,42.7908,42.7228,42.7228,23000.0
2015-04-07 13:55:00,56.51,56.51,56.48,56.51,41300.0,42.7303,42.7303,42.7076,42.7303,41300.0
2015-04-07 14:00:00,56.51,56.55,56.5,56.53,39800.0,42.7303,42.7606,42.7228,42.7454,39800.0
2015-04-07 14:05:00,56.53,56.55,56.51,56.51,26400.0,42.7454,42.7606,42.7303,42.7303,26400.0
2015-04-07 14:10:00,56.52,56.52,56.49,56.5,19800.0,42.7379,42.7379,42.7152,42.7228,19800.0
2015-04-07 14:15:00,56.51,56.52,56.48,56.52,39800.0,42.7303,42.7379,42.7076,42.7379,39800.0
2015-04-07 14:20:00,56.52,56.52,56.45,56.49,48500.0,42.7379,42.7379,42.685,42.7152,48500.0
2015-04-07 14:25:00,56.49,56.52,56.48,56.51,21700.0,42.7152,42.7379,42.7076,42.7303,21700.0
2015-04-07 14:30:00,56.51,56.53,56.5,56.53,28800.0,42.7303,42.7454,42.7228,42.7454,28800.0
2015-04-07 14:35:00,56.53,56.57,56.52,56.56,37000.0,42.7454,42.7757,42.7379,42.7681,37000.0
2015-04-07 14:40:00,56.56,56.57,56.56,56.57,30100.0,42.7681,42.7757,42.7681,42.7757,30100.0
2015-04-07 14:45:00,56.57,56.57,56.55,56.56,48900.0,42.7757,42.7757,42.7606,42.7681,48900.0
2015-04-07 14:50:00,56.57,56.6,56.56,56.6,56800.0,42.7757,42.7984,42.7681,42.7984,56800.0
2015-04-07 14:55:00,56.59,56.61,56.58,56.59,29700.0,42.7908,42.8059,42.7833,42.7908,29700.0
2015-04-07 15:00:00,56.6,56.64,56.59,56.64,39000.0,42.7984,42.8286,42.7908,42.8286,39000.0
2015-04-07 15:05:00,56.64,56.66,56.63,56.65,58600.0,42.8286,42.8437,42.8211,42.8362,58600.0
2015-04-07 15:10:00,56.65,56.67,56.64,56.65,58100.0,42.8362,42.8513,42.8286,42.8362,58100.0
2015-04-07 15:15:00,56.65,56.68,56.64,56.67,57400.0,42.8362,42.8589,42.8286,42.8513,57400.0
2015-04-07 15:20:00,56.68,56.68,56.59,56.6,70400.0,42.8589,42.8589,42.7908,42.7984,70400.0
2015-04-07 15:25:00,56.59,56.64,56.59,56.63,42200.0,42.7908,42.8286,42.7908,42.8211,42200.0
2015-04-07 15:30:00,56.63,56.64,56.57,56.58,67300.0,42.8211,42.8286,42.7757,42.7833,67300.0
2015-04-07 15:35:00,56.57,56.57,56.5,56.52,63300.0,42.7757,42.7757,42.7228,42.7379,63300.0
2015-04-07 15:40:00,56.51,56.53,56.47,56.52,77200.0,42.7303,42.7454,42.7001,42.7379,77200.0
2015-04-07 15:45:00,56.53,56.57,56.49,56.51,96400.0,42.7454,42.7757,42.7152,42.7303,96400.0
2015-04-07 15:50:00,56.52,56.52,56.45,56.49,129800.0,42.7379,42.7379,42.685,42.7152,129800.0
2015-04-07 15:55:00,56.49,56.52,56.46,56.47,112600.0,42.7152,42.7379,42.6925,42.7001,112600.0
2015-04-08 09:30:00,56.36,56.46,56.2,56.39,138100.0,42.6169,42.6925,42.4959,42.6396,138100.0
2015-04-08 09:35:00,56.42,56.5,56.39,56.47,45900.0,42.6623,42.7228,42.6396,42.7001,45900.0
2015-04-08 09:40:00,56.47,56.48,56.34,56.46,46100.0,42.7001,42.7076,42.6018,42.6925,46100.0
2015-04-08 09:45:00,56.47,56.74,56.47,56.73,133500.0,42.7001,42.9042,42.7001,42.8967,133500.0
2015-04-08 09:50:00,56.73,56.85,56.72,56.76,62400.0,42.8967,42.9874,42.8891,42.9194,62400.0
2015-04-08 09:55:00,56.78,56.78,56.74,56.75,39700.0,42.9345,42.9345,42.9042,42.9118,39700.0
2015-04-08 10:00:00,56.75,56.82,56.74,56.82,46500.0,42.9118,42.9647,42.9042,42.9647,46500.0
2015-04-08 10:05:00,56.82,56.92,56.8,56.86,59500.0,42.9647,43.0403,42.9496,42.995,59500.0
2015-04-08 10:10:00,56.85,56.93,56.8,56.9,42900.0,42.9874,43.0479,42.9496,43.0252,42900.0
2015-04-08 10:15:00,56.91,56.92,56.74,56.79,74000.0,43.0328,43.0403,42.9042,42.942,74000.0
2015-04-08 10:20:00,56.79,56.88,56.73,56.85,34700.0,42.942,43.0101,42.8967,42.9874,34700.0
2015-04-08 10:25:00,56.87,56.88,56.77,56.78,31600.0,43.0025,43.0101,42.9269,42.9345,31600.0
2015-04-08 10:30:00,56.78,56.78,56.66,56.67,40500.0,42.9345,42.9345,42.8437,42.8513,40500.0
2015-04-08 10:35:00,56.67,56.68,56.58,56.62,40000.0,42.8513,42.8589,42.7833,42.8135,40000.0
2015-04-08 10:40:00,56.6,56.6,56.41,56.52,51400.0,42.7984,42.7984,42.6547,42.7379,51400.0
2015-04-08 10:45:00,56.53,56.54,56.45,56.48,30000.0,42.7454,42.753,42.685,42.7076,30000.0
2015-04-08 10:50:00,56.47,56.53,56.46,56.53,31900.0,42.7001,42.7454,42.6925,42.7454,31900.0
2015-04-08 10:55:00,56.52,56.57,56.52,56.55,44900.0,42.7379,42.7757,42.7379,42.7606,44900.0
2015-04-08 11:00:00,56.55,56.61,56.51,56.6,28800.0,42.7606,42.8059,42.7303,42.7984,28800.0
2015-04-08 11:05:00,56.61,56.7,56.61,56.7,23800.0,42.8059,42.874,42.8059,42.874,23800.0
2015-04-08 11:10:00,56.69,56.71,56.68,56.7,28200.0,42.8664,42.8816,42.8589,42.874,28200.0
2015-04-08 11:15:00,56.7,56.8,56.7,56.78,37500.0,42.874,42.9496,42.874,42.9345,37500.0
2015-04-08 11:20:00,56.78,56.8,56.75,56.77,35300.0,42.9345,42.9496,42.9118,42.9269,35300.0
2015-04-08 11:25:00,56.77,56.78,56.71,56.72,30700.0,42.9269,42.9345,42.8816,42.8891,30700.0
2015-04-08 11:30:00,56.73,56.74,56.64,56.64,33100.0,42.8967,42.9042,42.8286,42.8286,33100.0
2015-04-08 11:35:00,56.64,56.7,56.64,56.68,27900.0,42.8286,42.874,42.8286,42.8589,27900.0
2015-04-08 11:40:00,56.69,56.8,56.69,56.78,23900.0,42.8664,42.9496,42.8664,42.9345,23900.0
2015-04-08 11:45:00,56.8,56.84,56.79,56.82,31700.0,42.9496,42.9799,42.942,42.9647,31700.0
2015-04-08 11:50:00,56.83,56.84,56.77,56.79,27600.0,42.9723,42.9799,42.9269,42.942,27600.0
2015-04-08 11:55:00,56.79,56.82,56.78,56.82,38900.0,42.942,42.9647,42.9345,42.9647,38900.0
2015-04-08 12:00:00,56.81,56.83,56.71,56.71,31700.0,42.9572,42.9723,42.8816,42.8816,31700.0
2015-04-08 12:05:00,56.72,56.73,56.7,56.72,24500.0,42.8891,42.8967,42.874,42.8891,24500.0
2015-04-08 12:10:00,56.73,56.73,56.7,56.72,17700.0,42.8967,42.8967,42.874,42.8891,17700.0
2015-04-08 12:15:00,56.72,56.76,56.71,56.75,30100.0,42.8891,42.9194,42.8816,42.9118,30100.0
2015-04-08 12:20:00,56.75,56.75,56.64,56.67,45200.0,42.9118,42.9118,42.8286,42.8513,45200.0
2015-04-08 12:25:00,56.67,56.68,56.64,56.67,12700.0,42.8513,42.8589,42.8286,42.8513,12700.0
2015-04-08 12:30:00,56.67,56.7,56.66,56.7,31700.0,42.8513,42.874,42.8437,42.874,31700.0
2015-04-08 12:35:00,56.7,56.7,56.65,56.67,31500.0,42.874,42.874,42.8362,42.8513,31500.0
2015-04-08 12:40:00,56.68,56.73,56.67,56.72,19400.0,42.8589,42.8967,42.8513,42.8891,19400.0
2015-04-08 12:45:00,56.73,56.76,56.72,56.75,29600.0,42.8967,42.9194,42.8891,42.9118,29600.0
2015-04-08 12:50:00,56.75,56.76,56.7,56.71,28500.0,42.9118,42.9194,42.874,42.8816,28500.0
2015-04-08 12:55:00,56.71,56.72,56.66,56.67,16200.0,42.8816,42.8891,42.8437,42.8513,16200.0
2015-04-08 13:00:00,56.68,56.7,56.67,56.68,27800.0,42.8589,42.874,42.8513,42.8589,27800.0
2015-04-08 13:05:00,56.68,56.7,56.67,56.68,23500.0,42.8589,42.874,42.8513,42.8589,23500.0
2015-04-08 13:10:00,56.68,56.7,56.66,56.66,32300.0,42.8589,42.874,42.8437,42.8437,32300.0
2015-04-08 13:15:00,56.66,56.67,56.61,56.65,25500.0,42.8437,42.8513,42.8059,42.8362,25500.0
2015-04-08 13:20:00,56.65,56.68,56.63,56.63,26700.0,42.8362,42.8589,42.8211,42.8211,26700.0
2015-04-08 13:25:00,56.63,56.67,56.63,56.66,17700.0,42.8211,42.8513,42.8211,42.8437,17700.0
2015-04-08 13:30:00,56.66,56.71,56.66,56.67,17900.0,42.8437,42.8816,42.8437,42.8513,17900.0
2015-04-08 13:35:00,56.67,56.69,56.65,56.68,16400.0,42.8513,42.8664,42.8362,42.8589,16400.0
2015-04-08 13:40:00,56.69,56.69,56.65,56.66,18400.0,42.8664,42.8664,42.8362,42.8437,18400.0
2015-04-08 13:45:00,56.66,56.68,56.66,56.68,18400.0,42.8437,42.8589,42.8437,42.8589,18400.0
2015-04-08 13:50:00,56.68,56.71,56.68,56.7,19800.0,42.8589,42.8816,42.8589,42.874,19800.0
2015-04-08 13:55:00,56.7,56.71,56.66,56.71,21900.0,42.874,42.8816,42.8437,42.8816,21900.0
2015-04-08 14:00:00,56.71,56.71,56.54,56.6,64200.0,42.8816,42.8816,42.753,42.7984,64200.0
2015-04-08 14:05:00,56.59,56.66,56.53,56.54,111000.0,42.7908,42.8437,42.7454,42.753,111000.0
2015-04-08 14:10:00,56.54,56.78,56.53,56.76,50500.0,42.753,42.9345,42.7454,42.9194,50500.0
2015-04-08 14:15:00,56.76,56.88,56.75,56.82,39300.0,42.9194,43.0101,42.9118,42.9647,39300.0
2015-04-08 14:20:00,56.83,56.91,56.83,56.84,29800.0,42.9723,43.0328,42.9723,42.9799,29800.0
2015-04-08 14:25:00,56.83,56.84,56.78,56.81,20000.0,42.9723,42.9799,42.9345,42.9572,20000.0
2015-04-08 14:30:00,56.8,56.82,56.74,56.76,23100.0,42.9496,42.9647,42.9042,42.9194,23100.0
2015-04-08 14:35:00,56.77,56.78,56.7,56.76,55100.0,42.9269,42.9345,42.874,42.9194,55100.0
2015-04-08 14:40:00,56.75,56.77,56.66,56.71,37200.0,42.9118,42.9269,42.8437,42.8816,37200.0
2015-04-08 14:45:00,56.71,56.78,56.71,56.77,45700.0,42.8816,42.9345,42.8816,42.9269,45700.0
2015-04-08 14:50:00,56.77,56.8,56.66,56.7,33400.0,42.9269,42.9496,42.8437,42.874,33400.0
2015-04-08 14:55:00,56.69,56.7,56.66,56.67,25400.0,42.8664,42.874,42.8437,42.8513,25400.0
2015-04-08 15:00:00,56.67,56.73,56.65,56.73,146000.0,42.8513,42.8967,42.8362,42.8967,146000.0
2015-04-08 15:05:00,56.73,56.78,56.71,56.75,77300.0,42.8967,42.9345,42.8816,42.9118,77300.0
2015-04-08 15:10:00,56.75,56.77,56.72,56.75,58700.0,42.9118,42.9269,42.8891,42.9118,58700.0
2015-04-08 15:15:00,56.75,56.78,56.69,56.73,203200.0,42.9118,42.9345,42.8664,42.8967,203200.0
2015-04-08 15:20:00,56.74,56.75,56.62,56.65,167200.0,42.9042,42.9118,42.8135,42.8362,167200.0
2015-04-08 15:25:00,56.66,56.69,56.64,56.65,180500.0,42.8437,42.8664,42.8286,42.8362,180500.0
2015-04-08 15:30:00,56.66,56.71,56.63,56.67,107300.0,42.8437,42.8816,42.8211,42.8513,107300.0
2015-04-08 15:35:00,56.67,56.75,56.67,56.74,75500.0,42.8513,42.9118,42.8513,42.9042,75500.0
2015-04-08 15:40:00,56.74,56.77,56.69,56.7,87400.0,42.9042,42.9269,42.8664,42.874,87400.0
2015-04-08 15:45:00,56.69,56.72,56.62,56.64,272100.0,42.8664,42.8891,42.8135,42.8286,272100.0
2015-04-08 15:50:00,56.64,56.66,56.61,56.64,193300.0,42.8286,42.8437,42.8059,42.8286,193300.0
2015-04-08 15:55:00,56.64,56.73,56.61,56.73,280700.0,42.8286,42.8967,42.8059,42.8967,280700.0
2015-04-09 09:30:00,56.63,56.86,56.58,56.85,75900.0,42.8211,42.995,42.7833,42.9874,75900.0
2015-04-09 09:35:00,56.85,57.02,56.85,57.0,56500.0,42.9874,43.116,42.9874,43.1008,56500.0
2015-04-09 09:40:00,56.99,57.12,56.97,57.05,65600.0,43.0933,43.1916,43.0782,43.1387,65600.0
2015-04-09 09:45:00,57.05,57.15,57.0,57.02,51000.0,43.1387,43.2143,43.1008,43.116,51000.0
2015-04-09 09:50:00,57.01,57.02,56.74,56.76,43400.0,43.1084,43.116,42.9042,42.9194,43400.0
2015-04-09 09:55:00,56.77,56.8,56.72,56.8,20800.0,42.9269,42.9496,42.8891,42.9496,20800.0
2015-04-09 10:00:00,56.8,56.94,56.79,56.93,38100.0,42.9496,43.0555,42.942,43.0479,38100.0
2015-04-09 10:05:00,56.93,56.93,56.67,56.75,39800.0,43.0479,43.0479,42.8513,42.9118,39800.0
2015-04-09 10:10:00,56.75,56.87,56.72,56.86,42800.0,42.9118,43.0025,42.8891,42.995,42800.0
2015-04-09 10:15:00,56.85,56.86,56.71,56.74,62500.0,42.9874,42.995,42.8816,42.9042,62500.0
2015-04-09 10:20:00,56.73,56.87,56.72,56.79,78000.0,42.8967,43.0025,42.8891,42.942,78000.0
2015-04-09 10:25:00,56.78,56.91,56.77,56.88,40900.0,42.9345,43.0328,42.9269,43.0101,40900.0
2015-04-09 10:30:00,56.88,56.92,56.82,56.91,66300.0,43.0101,43.0403,42.9647,43.0328,66300.0
2015-04-09 10:35:00,56.92,56.93,56.82,56.86,72900.0,43.0403,43.0479,42.9647,42.995,72900.0
2015-04-09 10:40:00,56.86,56.86,56.71,56.77,57100.0,42.995,42.995,42.8816,42.9269,57100.0
2015-04-09 10:45:00,56.76,56.77,56.66,56.7,72500.0,42.9194,42.9269,42.8437,42.874,72500.0
2015-04-09 10:50:00,56.71,56.76,56.68,56.76,53100.0,42.8816,42.9194,42.8589,42.9194,53100.0
2015-04-09 10:55:00,56.76,56.81,56.74,56.8,36600.0,42.9194,42.9572,42.9042,42.9496,36600.0
2015-04-09 11:00:00,56.8,56.81,56.73,56.8,33600.0,42.9496,42.9572,42.8967,42.9496,33600.0
2015-04-09 11:05:00,56.8,56.81,56.78,56.79,25400.0,42.9496,42.9572,42.9345,42.942,25400.0
2015-04-09 11:10:00,56.79,56.8,56.73,56.75,80300.0,42.942,42.9496,42.8967,42.9118,80300.0
2015-04-09 11:15:00,56.75,56.76,56.64,56.7,82900.0,42.9118,42.9194,42.8286,42.874,82900.0
2015-04-09 11:20:00,56.69,56.72,56.67,56.71,39800.0,42.8664,42.8891,42.8513,42.8816,39800.0
2015-04-09 11:25:00,56.71,56.78,56.7,56.76,28000.0,42.8816,42.9345,42.874,42.9194,28000.0
2015-04-09 11:30:00,56.76,56.83,56.74,56.82,27200.0,42.9194,42.9723,42.9042,42.9647,27200.0
2015-04-09 11:35:00,56.82,56.84,56.8,56.8,20600.0,42.9647,42.9799,42.9496,42.9496,20600.0
2015-04-09 11:40:00,56.8,56.8,56.75,56.77,27600.0,42.9496,42.9496,42.9118,42.9269,27600.0
2015-04-09 11:45:00,56.78,56.82,56.72,56.75,63500.0,42.9345,42.9647,42.8891,42.9118,63500.0
2015-04-09 11:50:00,56.75,56.75,56.71,56.71,30900.0,42.9118,42.9118,42.8816,42.8816,30900.0
2015-04-09 11:55:00,56.71,56.72,56.68,56.68,45900.0,42.8816,42.8891,42.8589,42.8589,45900.0
2015-04-09 12:00:00,56.69,56.71,56.66,56.71,52500.0,42.8664,42.8816,42.8437,42.8816,52500.0
2015-04-09 12:05:00,56.71,56.76,56.7,56.75,25700.0,42.8816,42.9194,42.874,42.9118,25700.0
2015-04-09 12:10:00,56.75,56.76,56.71,56.75,32500.0,42.9118,42.9194,42.8816,42.9118,32500.0
2015-04-09 12:15:00,56.75,56.76,56.73,56.74,41800.0,42.9118,42.9194,42.8967,42.9042,41800.0
2015-04-09 12:20:00,56.74,56.83,56.73,56.83,25000.0,42.9042,42.9723,42.8967,42.9723,25000.0
2015-04-09 12:25:00,56.83,56.87,56.82,56.85,60800.0,42.9723,43.0025,42.9647,42.9874,60800.0
2015-04-09 12:30:00,56.86,56.86,56.82,56.84,47400.0,42.995,42.995,42.9647,42.9799,47400.0
2015-04-09 12:35:00,56.84,56.87,56.83,56.85,25400.0,42.9799,43.0025,42.9723,42.9874,25400.0
2015-04-09 12:40:00,56.85,56.86,56.81,56.82,43800.0,42.9874,42.995,42.9572,42.9647,43800.0
2015-04-09 12:45:00,56.82,56.82,56.75,56.81,36300.0,42.9647,42.9647,42.9118,42.9572,36300.0
2015-04-09 12:50:00,56.81,56.86,56.8,56.86,21000.0,42.9572,42.995,42.9496,42.995,21000.0
2015-04-09 12:55:00,56.86,56.88,56.84,56.88,32000.0,42.995,43.0101,42.9799,43.0101,32000.0
2015-04-09 13:00:00,56.89,56.91,56.82,56.82,138600.0,43.0177,43.0328,42.9647,42.9647,138600.0
2015-04-09 13:05:00,56.83,56.83,56.75,56.76,25800.0,42.9723,42.9723,42.9118,42.9194,25800.0
2015-04-09 13:10:00,56.76,56.78,56.72,56.73,47700.0,42.9194,42.9345,42.8891,42.8967,47700.0
2015-04-09 13:15:00,56.73,56.79,56.72,56.77,35700.0,42.8967,42.942,42.8891,42.9269,35700.0
2015-04-09 13:20:00,56.77,56.79,56.72,56.77,38400.0,42.9269,42.942,42.8891,42.9269,38400.0
2015-04-09 13:25:00,56.77,56.78,56.75,56.76,29400.0,42.9269,42.9345,42.9118,42.9194,29400.0
2015-04-09 13:30:00,56.76,56.77,56.74,56.76,27400.0,42.9194,42.9269,42.9042,42.9194,27400.0
2015-04-09 13:35:00,56.76,56.77,56.68,56.7,54500.0,42.9194,42.9269,42.8589,42.874,54500.0
2015-04-09 13:40:00,56.7,56.71,56.67,56.69,38900.0,42.874,42.8816,42.8513,42.8664,38900.0
2015-04-09 13:45:00,56.69,56.73,56.68,56.72,71300.0,42.8664,42.8967,42.8589,42.8891,71300.0
2015-04-09 13:50:00,56.73,56.77,56.68,56.69,46000.0,42.8967,42.9269,42.8589,42.8664,46000.0
2015-04-09 13:55:00,56.68,56.7,56.64,56.64,43300.0,42.8589,42.874,42.8286,42.8286,43300.0
2015-04-09 14:00:00,56.65,56.66,56.64,56.65,29800.0,42.8362,42.8437,42.8286,42.8362,29800.0
2015-04-09 14:05:00,56.64,56.71,56.64,56.7,34700.0,42.8286,42.8816,42.8286,42.874,34700.0
2015-04-09 14:10:00,56.7,56.71,56.65,56.66,63200.0,42.874,42.8816,42.8362,42.8437,63200.0
2015-04-09 14:15:00,56.66,56.7,56.65,56.7,36600.0,42.8437,42.874,42.8362,42.874,36600.0
2015-04-09 14:20:00,56.7,56.7,56.62,56.65,59900.0,42.874,42.874,42.8135,42.8362,59900.0
2015-04-09 14:25:00,56.65,56.66,56.59,56.6,40900.0,42.8362,42.8437,42.7908,42.7984,40900.0
2015-04-09 14:30:00,56.6,56.63,56.59,56.62,32300.0,42.7984,42.8211,42.7908,42.8135,32300.0
2015-04-09 14:35:00,56.62,56.71,56.61,56.71,42800.0,42.8135,42.8816,42.8059,42.8816,42800.0
2015-04-09 14:40:00,56.7,56.71,56.68,56.69,29800.0,42.874,42.8816,42.8589,42.8664,29800.0
2015-04-09 14:45:00,56.69,56.71,56.68,56.68,58000.0,42.8664,42.8816,42.8589,42.8589,58000.0
2015-04-09 14:50:00,56.68,56.71,56.66,56.66,77000.0,42.8589,42.8816,42.8437,42.8437,77000.0
2015-04-09 14:55:00,56.66,56.71,56.66,56.71,68200.0,42.8437,42.8816,42.8437,42.8816,68200.0
2015-04-09 15:00:00,56.71,56.79,56.7,56.77,59500.0,42.8816,42.942,42.874,42.9269,59500.0
2015-04-09 15:05:00,56.77,56.8,56.73,56.8,323900.0,42.9269,42.9496,42.8967,42.9496,323900.0
2015-04-09 15:10:00,56.8,56.99,56.79,56.96,120300.0,42.9496,43.0933,42.942,43.0706,120300.0
2015-04-09 15:15:00,56.96,56.97,56.88,56.89,70400.0,43.0706,43.0782,43.0101,43.0177,70400.0
2015-04-09 15:20:00,56.89,56.92,56.87,56.89,59700.0,43.0177,43.0403,43.0025,43.0177,59700.0
2015-04-09 15:25:00,56.89,56.99,56.86,56.99,89400.0,43.0177,43.0933,42.995,43.0933,89400.0
2015-04-09 15:30:00,56.99,57.0,56.84,56.85,99100.0,43.0933,43.1008,42.9799,42.9874,99100.0
2015-04-09 15:35:00,56.85,56.86,56.78,56.79,101500.0,42.9874,42.995,42.9345,42.942,101500.0
2015-04-09 15:40:00,56.79,56.81,56.78,56.8,141600.0,42.942,42.9572,42.9345,42.9496,141600.0
2015-04-09 15:45:00,56.79,56.8,56.72,56.72,149100.0,42.942,42.9496,42.8891,42.8891,149100.0
2015-04-09 15:50:00,56.73,56.77,56.72,56.75,149200.0,42.8967,42.9269,42.8891,42.9118,149200.0
2015-04-09 15:55:00,56.74,56.76,56.68,56.7,370900.0,42.9042,42.9194,42.8589,42.874,370900.0
2015-04-10 09:30:00,56.88,57.02,56.72,56.85,69700.0,43.0101,43.116,42.8891,42.9874,69700.0
2015-04-10 09:35:00,56.84,56.96,56.68,56.71,45800.0,42.9799,43.0706,42.8589,42.8816,45800.0
2015-04-10 09:40:00,56.74,56.8,56.67,56.69,31000.0,42.9042,42.9496,42.8513,42.8664,31000.0
2015-04-10 09:45:00,56.69,56.72,56.59,56.62,85400.0,42.8664,42.8891,42.7908,42.8135,85400.0
2015-04-10 09:50:00,56.64,56.69,56.61,56.66,39800.0,42.8286,42.8664,42.8059,42.8437,39800.0
2015-04-10 09:55:00,56.65,56.69,56.56,56.57,88100.0,42.8362,42.8664,42.7681,42.7757,88100.0
2015-04-10 10:00:00,56.57,56.6,56.52,56.55,37600.0,42.7757,42.7984,42.7379,42.7606,37600.0
2015-04-10 10:05:00,56.55,56.68,56.55,56.65,20800.0,42.7606,42.8589,42.7606,42.8362,20800.0
2015-04-10 10:10:00,56.66,56.7,56.61,56.68,21900.0,42.8437,42.874,42.8059,42.8589,21900.0
2015-04-10 10:15:00,56.68,56.68,56.59,56.62,27500.0,42.8589,42.8589,42.7908,42.8135,27500.0
2015-04-10 10:20:00,56.63,56.66,56.61,56.64,24000.0,42.8211,42.8437,42.8059,42.8286,24000.0
2015-04-10 10:25:00,56.65,56.69,56.64,56.67,22400.0,42.8362,42.8664,42.8286,42.8513,22400.0
2015-04-10 10:30:00,56.69,56.73,56.69,56.7,33000.0,42.8664,42.8967,42.8664,42.874,33000.0
2015-04-10 10:35:00,56.7,56.79,56.7,56.78,42800.0,42.874,42.942,42.874,42.9345,42800.0
2015-04-10 10:40:00,56.79,56.79,56.73,56.79,53800.0,42.942,42.942,42.8967,42.942,53800.0
2015-04-10 10:45:00,56.79,56.79,56.68,56.71,39100.0,42.942,42.942,42.8589,42.8816,39100.0
2015-04-10 10:50:00,56.69,56.75,56.64,56.65,39400.0,42.8664,42.9118,42.8286,42.8362,39400.0
2015-04-10 10:55:00,56.64,56.72,56.61,56.72,135300.0,42.8286,42.8891,42.8059,42.8891,135300.0
2015-04-10 11:00:00,56.72,56.76,56.7,56.75,65000.0,42.8891,42.9194,42.874,42.9118,65000.0
2015-04-10 11:05:00,56.76,56.8,56.74,56.79,19400.0,42.9194,42.9496,42.9042,42.942,19400.0
2015-04-10 11:10:00,56.79,56.81,56.77,56.79,27300.0,42.942,42.9572,42.9269,42.942,27300.0
2015-04-10 11:15:00,56.8,56.82,56.75,56.8,44000.0,42.9496,42.9647,42.9118,42.9496,44000.0
2015-04-10 11:20:00,56.8,56.82,56.77,56.77,47000.0,42.9496,42.9647,42.9269,42.9269,47000.0
2015-04-10 11:25:00,56.77,56.79,56.75,56.78,71500.0,42.9269,42.942,42.9118,42.9345,71500.0
2015-04-10 11:30:00,56.77,56.96,56.76,56.96,92200.0,42.9269,43.0706,42.9194,43.0706,92200.0
2015-04-10 11:35:00,56.96,56.96,56.9,56.92,39300.0,43.0706,43.0706,43.0252,43.0403,39300.0
2015-04-10 11:40:00,56.93,57.0,56.91,56.99,73100.0,43.0479,43.1008,43.0328,43.0933,73100.0
2015-04-10 11:45:00,56.98,56.99,56.95,56.96,49300.0,43.0857,43.0933,43.063,43.0706,49300.0
2015-04-10 11:50:00,56.97,56.97,56.85,56.86,22700.0,43.0782,43.0782,42.9874,42.995,22700.0
2015-04-10 11:55:00,56.86,56.87,56.78,56.78,21400.0,42.995,43.0025,42.9345,42.9345,21400.0
2015-04-10 12:00:00,56.79,56.8,56.73,56.73,39700.0,42.942,42.9496,42.8967,42.8967,39700.0
2015-04-10 12:05:00,56.72,56.75,56.71,56.72,27300.0,42.8891,42.9118,42.8816,42.8891,27300.0
2015-04-10 12:10:00,56.72,56.73,56.66,56.66,26900.0,42.8891,42.8967,42.8437,42.8437,26900.0
2015-04-10 12:15:00,56.67,56.67,56.62,56.62,55300.0,42.8513,42.8513,42.8135,42.8135,55300.0
2015-04-10 12:20:00,56.62,56.73,56.57,56.73,99600.0,42.8135,42.8967,42.7757,42.8967,99600.0
2015-04-10 12:25:00,56.73,56.74,56.66,56.68,26600.0,42.8967,42.9042,42.8437,42.8589,26600.0
2015-04-10 12:30:00,56.68,56.71,56.67,56.67,18400.0,42.8589,42.8816,42.8513,42.8513,18400.0
2015-04-10 12:35:00,56.67,56.72,56.66,56.72,13700.0,42.8513,42.8891,42.8437,42.8891,13700.0
2015-04-10 12:40:00,56.72,56.75,56.7,56.74,14000.0,42.8891,42.9118,42.874,42.9042,14000.0
2015-04-10 12:45:00,56.73,56.75,56.7,56.72,11800.0,42.8967,42.9118,42.874,42.8891,11800.0
2015-04-10 12:50:00,56.72,56.74,56.69,56.71,16700.0,42.8891,42.9042,42.8664,42.8816,16700.0
2015-04-10 12:55:00,56.71,56.74,56.7,56.73,19400.0,42.8816,42.9042,42.874,42.8967,19400.0
2015-04-10 13:00:00,56.74,56.76,56.72,56.76,23000.0,42.9042,42.9194,42.8891,42.9194,23000.0
2015-04-10 13:05:00,56.76,56.79,56.74,56.74,21000.0,42.9194,42.942,42.9042,42.9042,21000.0
2015-04-10 13:10:00,56.75,56.78,56.7,56.71,27900.0,42.9118,42.9345,42.874,42.8816,27900.0
2015-04-10 13:15:00,56.71,56.76,56.7,56.75,31000.0,42.8816,42.9194,42.874,42.9118,31000.0
2015-04-10 13:20:00,56.75,56.76,56.72,56.72,12000.0,42.9118,42.9194,42.8891,42.8891,12000.0
2015-04-10 13:25:00,56.73,56.75,56.7,56.75,19000.0,42.8967,42.9118,42.874,42.9118,19000.0
2015-04-10 13:30:00,56.75,56.76,56.73,56.74,14500.0,42.9118,42.9194,42.8967,42.9042,14500.0
2015-04-10 13:35:00,56.74,56.77,56.74,56.74,21300.0,42.9042,42.9269,42.9042,42.9042,21300.0
2015-04-10 13:40:00,56.75,56.75,56.72,56.72,15700.0,42.9118,42.9118,42.8891,42.8891,15700.0
2015-04-10 13:45:00,56.73,56.79,56.71,56.76,28500.0,42.8967,42.942,42.8816,42.9194,28500.0
2015-04-10 13:50:00,56.76,56.78,56.71,56.72,23200.0,42.9194,42.9345,42.8816,42.8891,23200.0
2015-04-10 13:55:00,56.73,56.74,56.69,56.71,51500.0,42.8967,42.9042,42.8664,42.8816,51500.0
2015-04-10 14:00:00,56.69,56.72,56.68,56.71,13800.0,42.8664,42.8891,42.8589,42.8816,13800.0
2015-04-10 14:05:00,56.72,56.74,56.7,56.72,20200.0,42.8891,42.9042,42.874,42.8891,20200.0
2015-04-10 14:10:00,56.73,56.76,56.72,56.73,24700.0,42.8967,42.9194,42.8891,42.8967,24700.0
2015-04-10 14:15:00,56.73,56.77,56.72,56.72,22000.0,42.8967,42.9269,42.8891,42.8891,22000.0
2015-04-10 14:20:00,56.72,56.73,56.67,56.68,35100.0,42.8891,42.8967,42.8513,42.8589,35100.0
2015-04-10 14:25:00,56.68,56.7,56.65,56.66,29200.0,42.8589,42.874,42.8362,42.8437,29200.0
2015-04-10 14:30:00,56.66,56.74,56.65,56.72,22900.0,42.8437,42.9042,42.8362,42.8891,22900.0
2015-04-10 14:35:00,56.72,56.79,56.72,56.78,28600.0,42.8891,42.942,42.8891,42.9345,28600.0
2015-04-10 14:40:00,56.79,56.81,56.78,56.79,42900.0,42.942,42.9572,42.9345,42.942,42900.0
2015-04-10 14:45:00,56.79,56.8,56.78,56.8,26200.0,42.942,42.9496,42.9345,42.9496,26200.0
2015-04-10 14:50:00,56.8,56.85,56.79,56.8,76100.0,42.9496,42.9874,42.942,42.9496,76100.0
2015-04-10 14:55:00,56.81,56.84,56.8,56.8,41100.0,42.9572,42.9799,42.9496,42.9496,41100.0
2015-04-10 15:00:00,56.8,56.83,56.8,56.83,22300.0,42.9496,42.9723,42.9496,42.9723,22300.0
2015-04-10 15:05:00,56.83,56.83,56.79,56.82,47600.0,42.9723,42.9723,42.942,42.9647,47600.0
2015-04-10 15:10:00,56.82,56.85,56.81,56.85,27300.0,42.9647,42.9874,42.9572,42.9874,27300.0
2015-04-10 15:15:00,56.84,56.85,56.8,56.82,35000.0,42.9799,42.9874,42.9496,42.9647,35000.0
2015-04-10 15:20:00,56.82,56.84,56.81,56.83,23700.0,42.9647,42.9799,42.9572,42.9723,23700.0
2015-04-10 15:25:00,56.84,56.87,56.81,56.87,31900.0,42.9799,43.0025,42.9572,43.0025,31900.0
2015-04-10 15:30:00,56.87,56.89,56.83,56.89,53100.0,43.0025,43.0177,42.9723,43.0177,53100.0
2015-04-10 15:35:00,56.88,56.91,56.84,56.85,108500.0,43.0101,43.0328,42.9799,42.9874,108500.0
2015-04-10 15:40:00,56.84,56.86,56.8,56.81,95100.0,42.9799,42.995,42.9496,42.9572,95100.0
2015-04-10 15:45:00,56.81,56.86,56.8,56.85,98800.0,42.9572,42.995,42.9496,42.9874,98800.0
2015-04-10 15:50:00,56.85,56.89,56.83,56.89,63100.0,42.9874,43.0177,42.9723,43.0177,63100.0
2015-04-10 15:55:00,56.88,56.89,56.82,56.85,217000.0,43.0101,43.0177,42.9647,42.9874,217000.0
2015-04-13 09:30:00,56.92,57.38,56.87,57.36,206400.0,43.0403,43.3882,43.0025,43.3731,206400.0
2015-04-13 09:35:00,57.37,57.68,57.27,57.65,176500.0,43.3806,43.615,43.305,43.5923,176500.0
2015-04-13 09:40:00,57.65,57.85,57.62,57.76,236600.0,43.5923,43.7436,43.5697,43.6755,236600.0
2015-04-13 09:45:00,57.77,57.92,57.7,57.72,98800.0,43.6831,43.7965,43.6302,43.6453,98800.0
2015-04-13 09:50:00,57.72,57.72,57.58,57.6,127200.0,43.6453,43.6453,43.5394,43.5545,127200.0
2015-04-13 09:55:00,57.6,57.83,57.44,57.59,122700.0,43.5545,43.7285,43.4336,43.547,122700.0
2015-04-13 10:00:00,57.58,57.58,57.47,57.5,143300.0,43.5394,43.5394,43.4562,43.4789,143300.0
2015-04-13 10:05:00,57.5,57.59,57.48,57.58,53700.0,43.4789,43.547,43.4638,43.5394,53700.0
2015-04-13 10:10:00,57.59,57.69,57.58,57.67,70100.0,43.547,43.6226,43.5394,43.6075,70100.0
2015-04-13 10:15:00,57.67,57.7,57.65,57.69,67500.0,43.6075,43.6302,43.5923,43.6226,67500.0
2015-04-13 10:20:00,57.69,57.95,57.64,57.91,140500.0,43.6226,43.8192,43.5848,43.7889,140500.0
2015-04-13 10:25:00,57.9,58.02,57.89,57.98,109900.0,43.7814,43.8721,43.7738,43.8419,109900.0
2015-04-13 10:30:00,57.96,57.97,57.81,57.83,63300.0,43.8268,43.8343,43.7133,43.7285,63300.0
2015-04-13 10:35:00,57.83,57.87,57.82,57.85,55000.0,43.7285,43.7587,43.7209,43.7436,55000.0
2015-04-13 10:40:00,57.85,57.87,57.79,57.81,76300.0,43.7436,43.7587,43.6982,43.7133,76300.0
2015-04-13 10:45:00,57.81,57.81,57.67,57.69,40700.0,43.7133,43.7133,43.6075,43.6226,40700.0
2015-04-13 10:50:00,57.68,57.77,57.67,57.76,64000.0,43.615,43.6831,43.6075,43.6755,64000.0
2015-04-13 10:55:00,57.76,57.83,57.74,57.79,87500.0,43.6755,43.7285,43.6604,43.6982,87500.0
2015-04-13 11:00:00,57.79,57.95,57.78,57.9,89400.0,43.6982,43.8192,43.6906,43.7814,89400.0
2015-04-13 11:05:00,57.9,57.97,57.84,57.96,86800.0,43.7814,43.8343,43.736,43.8268,86800.0
2015-04-13 11:10:00,57.96,58.08,57.94,58.01,112200.0,43.8268,43.9175,43.8116,43.8646,112200.0
2015-04-13 11:15:00,58.02,58.08,57.97,58.08,109300.0,43.8721,43.9175,43.8343,43.9175,109300.0
2015-04-13 11:20:00,58.07,58.11,58.05,58.07,116800.0,43.9099,43.9402,43.8948,43.9099,116800.0
2015-04-13 11:25:00,58.07,58.17,58.07,58.14,152600.0,43.9099,43.9855,43.9099,43.9629,152600.0
2015-04-13 11:30:00,58.14,58.2,58.12,58.18,179300.0,43.9629,44.0082,43.9477,43.9931,179300.0
2015-04-13 11:35:00,58.17,58.33,58.17,58.33,134000.0,43.9855,44.1065,43.9855,44.1065,134000.0
2015-04-13 11:40:00,58.32,58.39,58.31,58.34,178100.0,44.099,44.1519,44.0914,44.1141,178100.0
2015-04-13 11:45:00,58.34,58.34,58.14,58.17,101200.0,44.1141,44.1141,43.9629,43.9855,101200.0
2015-04-13 11:50:00,58.17,58.22,58.15,58.2,58200.0,43.9855,44.0234,43.9704,44.0082,58200.0
2015-04-13 11:55:00,58.2,58.28,58.19,58.27,52900.0,44.0082,44.0687,44.0007,44.0612,52900.0
2015-04-13 12:00:00,58.26,58.28,58.23,58.24,59200.0,44.0536,44.0687,44.0309,44.0385,59200.0
2015-04-13 12:05:00,58.25,58.29,58.24,58.29,98100.0,44.046,44.0763,44.0385,44.0763,98100.0
2015-04-13 12:10:00,58.29,58.32,58.28,58.3,67100.0,44.0763,44.099,44.0687,44.0838,67100.0
2015-04-13 12:15:00,58.3,58.32,58.24,58.25,85700.0,44.0838,44.099,44.0385,44.046,85700.0
2015-04-13 12:20:00,58.25,58.25,58.18,58.24,94400.0,44.046,44.046,43.9931,44.0385,94400.0
2015-04-13 12:25:00,58.24,58.26,58.22,58.26,68900.0,44.0385,44.0536,44.0234,44.0536,68900.0
2015-04-13 12:30:00,58.25,58.28,58.22,58.28,28700.0,44.046,44.0687,44.0234,44.0687,28700.0
2015-04-13 12:35:00,58.28,58.29,58.25,58.29,53200.0,44.0687,44.0763,44.046,44.0763,53200.0
2015-04-13 12:40:00,58.29,58.32,58.27,58.3,97200.0,44.0763,44.099,44.0612,44.0838,97200.0
2015-04-13 12:45:00,58.3,58.31,58.27,58.28,76200.0,44.0838,44.0914,44.0612,44.0687,76200.0
2015-04-13 12:50:00,58.28,58.31,58.26,58.3,63300.0,44.0687,44.0914,44.0536,44.0838,63300.0
2015-04-13 12:55:00,58.3,58.38,58.29,58.38,43000.0,44.0838,44.1443,44.0763,44.1443,43000.0
2015-04-13 13:00:00,58.38,58.42,58.37,58.42,62000.0,44.1443,44.1746,44.1368,44.1746,62000.0
2015-04-13 13:05:00,58.41,58.46,58.29,58.32,140600.0,44.167,44.2048,44.0763,44.099,140600.0
2015-04-13 13:10:00,58.32,58.32,58.26,58.29,94400.0,44.099,44.099,44.0536,44.0763,94400.0
2015-04-13 13:15:00,58.3,58.31,58.27,58.3,66600.0,44.0838,44.0914,44.0612,44.0838,66600.0
2015-04-13 13:20:00,58.3,58.3,58.24,58.26,92600.0,44.0838,44.0838,44.0385,44.0536,92600.0
2015-04-13 13:25:00,58.24,58.28,58.22,58.23,62200.0,44.0385,44.0687,44.0234,44.0309,62200.0
2015-04-13 13:30:00,58.23,58.27,58.21,58.22,85600.0,44.0309,44.0612,44.0158,44.0234,85600.0
2015-04-13 13:35:00,58.21,58.26,58.2,58.25,54500.0,44.0158,44.0536,44.0082,44.046,54500.0
2015-04-13 13:40:00,58.25,58.26,58.22,58.24,111000.0,44.046,44.0536,44.0234,44.0385,111000.0
2015-04-13 13:45:00,58.23,58.25,58.2,58.21,106400.0,44.0309,44.046,44.0082,44.0158,106400.0
2015-04-13 13:50:00,58.2,58.21,58.05,58.05,84600.0,44.0082,44.0158,43.8948,43.8948,84600.0
2015-04-13 13:55:00,58.05,58.15,58.03,58.14,146700.0,43.8948,43.9704,43.8797,43.9629,146700.0
2015-04-13 14:00:00,58.14,58.2,58.13,58.19,61800.0,43.9629,44.0082,43.9553,44.0007,61800.0
2015-04-13 14:05:00,58.2,58.23,58.16,58.18,56700.0,44.0082,44.0309,43.978,43.9931,56700.0
2015-04-13 14:10:00,58.18,58.24,58.18,58.23,69200.0,43.9931,44.0385,43.9931,44.0309,69200.0
2015-04-13 14:15:00,58.23,58.24,58.19,58.2,51300.0,44.0309,44.0385,44.0007,44.0082,51300.0
2015-04-13 14:20:00,58.2,58.2,58.17,58.18,36900.0,44.0082,44.0082,43.9855,43.9931,36900.0
2015-04-13 14:25:00,58.17,58.21,58.16,58.21,61100.0,43.9855,44.0158,43.978,44.0158,61100.0
2015-04-13 14:30:00,58.21,58.25,58.17,58.25,126300.0,44.0158,44.046,43.9855,44.046,126300.0
2015-04-13 14:35:00,58.24,58.28,58.22,58.24,73800.0,44.0385,44.0687,44.0234,44.0385,73800.0
2015-04-13 14:40:00,58.24,58.27,58.23,58.25,66500.0,44.0385,44.0612,44.0309,44.046,66500.0
2015-04-13 14:45:00,58.25,58.26,58.21,58.25,162800.0,44.046,44.0536,44.0158,44.046,162800.0
2015-04-13 14:50:00,58.25,58.26,58.18,58.22,173100.0,44.046,44.0536,43.9931,44.0234,173100.0
2015-04-13 14:55:00,58.21,58.23,58.15,58.19,106100.0,44.0158,44.0309,43.9704,44.0007,106100.0
2015-04-13 15:00:00,58.19,58.21,58.17,58.2,114800.0,44.0007,44.0158,43.9855,44.0082,114800.0
2015-04-13 15:05:00,58.2,58.3,58.18,58.3,62000.0,44.0082,44.0838,43.9931,44.0838,62000.0
2015-04-13 15:10:00,58.3,58.3,58.23,58.25,82200.0,44.0838,44.0838,44.0309,44.046,82200.0
2015-04-13 15:15:00,58.25,58.27,58.21,58.27,92000.0,44.046,44.0612,44.0158,44.0612,92000.0
2015-04-13 15:20:00,58.27,58.28,58.24,58.27,107300.0,44.0612,44.0687,44.0385,44.0612,107300.0
2015-04-13 15:25:00,58.26,58.3,58.26,58.3,113200.0,44.0536,44.0838,44.0536,44.0838,113200.0
2015-04-13 15:30:00,58.29,58.33,58.26,58.3,196800.0,44.0763,44.1065,44.0536,44.0838,196800.0
2015-04-13 15:35:00,58.3,58.39,58.3,58.39,99700.0,44.0838,44.1519,44.0838,44.1519,99700.0
2015-04-13 15:40:00,58.39,58.45,58.39,58.45,184500.0,44.1519,44.1973,44.1519,44.1973,184500.0
2015-04-13 15:45:00,58.45,58.45,58.33,58.38,268900.0,44.1973,44.1973,44.1065,44.1443,268900.0
2015-04-13 15:50:00,58.39,58.41,58.31,58.38,317800.0,44.1519,44.167,44.0914,44.1443,317800.0
2015-04-13 15:55:00,58.38,58.46,58.37,58.4,376600.0,44.1443,44.2048,44.1368,44.1595,376600.0
2015-04-14 09:30:00,58.16,58.2,57.96,58.03,146700.0,43.978,44.0082,43.8268,43.8797,146700.0
2015-04-14 09:35:00,58.04,58.31,58.04,58.25,76600.0,43.8872,44.0914,43.8872,44.046,76600.0
2015-04-14 09:40:00,58.26,58.36,58.21,58.33,74100.0,44.0536,44.1292,44.0158,44.1065,74100.0
2015-04-14 09:45:00,58.33,58.37,58.27,58.36,60400.0,44.1065,44.1368,44.0612,44.1292,60400.0
2015-04-14 09:50:00,58.36,58.55,58.34,58.54,99500.0,44.1292,44.2729,44.1141,44.2653,99500.0
2015-04-14 09:55:00,58.54,58.54,58.36,58.4,59700.0,44.2653,44.2653,44.1292,44.1595,59700.0
2015-04-14 10:00:00,58.4,58.4,58.23,58.29,93800.0,44.1595,44.1595,44.0309,44.0763,93800.0
2015-04-14 10:05:00,58.29,58.32,58.2,58.22,99400.0,44.0763,44.099,44.0082,44.0234,99400.0
2015-04-14 10:10:00,58.2,58.22,58.12,58.16,68500.0,44.0082,44.0234,43.9477,43.978,68500.0
2015-04-14 10:15:00,58.16,58.37,58.16,58.33,82200.0,43.978,44.1368,43.978,44.1065,82200.0
2015-04-14 10:20:00,58.32,58.34,58.18,58.19,45800.0,44.099,44.1141,43.9931,44.0007,45800.0
2015-04-14 10:25:00,58.19,58.26,58.14,58.24,47900.0,44.0007,44.0536,43.9629,44.0385,47900.0
2015-04-14 10:30:00,58.24,58.26,58.17,58.19,67800.0,44.0385,44.0536,43.9855,44.0007,67800.0
2015-04-14 10:35:00,58.18,58.19,58.1,58.13,41200.0,43.9931,44.0007,43.9326,43.9553,41200.0
2015-04-14 10:40:00,58.13,58.23,58.12,58.23,54000.0,43.9553,44.0309,43.9477,44.0309,54000.0
2015-04-14 10:45:00,58.23,58.26,58.19,58.26,48100.0,44.0309,44.0536,44.0007,44.0536,48100.0
2015-04-14 10:50:00,58.28,58.38,58.28,58.38,31800.0,44.0687,44.1443,44.0687,44.1443,31800.0
2015-04-14 10:55:00,58.39,58.4,58.35,58.35,28000.0,44.1519,44.1595,44.1217,44.1217,28000.0
2015-04-14 11:00:00,58.34,58.35,58.23,58.24,45300.0,44.1141,44.1217,44.0309,44.0385,45300.0
2015-04-14 11:05:00,58.23,58.29,58.21,58.28,63900.0,44.0309,44.0763,44.0158,44.0687,63900.0
2015-04-14 11:10:00,58.28,58.41,58.27,58.4,38100.0,44.0687,44.167,44.0612,44.1595,38100.0
2015-04-14 11:15:00,58.39,58.54,58.39,58.51,62200.0,44.1519,44.2653,44.1519,44.2426,62200.0
2015-04-14 11:20:00,58.51,58.51,58.38,58.4,43200.0,44.2426,44.2426,44.1443,44.1595,43200.0
2015-04-14 11:25:00,58.4,58.42,58.37,58.41,37000.0,44.1595,44.1746,44.1368,44.167,37000.0
2015-04-14 11:30:00,58.41,58.44,58.4,58.4,36400.0,44.167,44.1897,44.1595,44.1595,36400.0
2015-04-14 11:35:00,58.4,58.4,58.33,58.34,36200.0,44.1595,44.1595,44.1065,44.1141,36200.0
2015-04-14 11:40:00,58.34,58.4,58.31,58.39,39900.0,44.1141,44.1595,44.0914,44.1519,39900.0
2015-04-14 11:45:00,58.39,58.39,58.33,58.38,25500.0,44.1519,44.1519,44.1065,44.1443,25500.0
2015-04-14 11:50:00,58.38,58.38,58.34,58.38,31700.0,44.1443,44.1443,44.1141,44.1443,31700.0
2015-04-14 11:55:00,58.37,58.41,58.34,58.41,36300.0,44.1368,44.167,44.1141,44.167,36300.0
2015-04-14 12:00:00,58.41,58.45,58.41,58.45,33100.0,44.167,44.1973,44.167,44.1973,33100.0
2015-04-14 12:05:00,58.45,58.51,58.44,58.48,55300.0,44.1973,44.2426,44.1897,44.22,55300.0
2015-04-14 12:10:00,58.48,58.48,58.39,58.4,30000.0,44.22,44.22,44.1519,44.1595,30000.0
2015-04-14 12:15:00,58.4,58.4,58.36,58.38,18700.0,44.1595,44.1595,44.1292,44.1443,18700.0
2015-04-14 12:20:00,58.37,58.38,58.34,58.35,16300.0,44.1368,44.1443,44.1141,44.1217,16300.0
2015-04-14 12:25:00,58.35,58.41,58.35,58.4,31100.0,44.1217,44.167,44.1217,44.1595,31100.0
2015-04-14 12:30:00,58.39,58.47,58.39,58.43,43200.0,44.1519,44.2124,44.1519,44.1821,43200.0
2015-04-14 12:35:00,58.43,58.48,58.41,58.47,33000.0,44.1821,44.22,44.167,44.2124,33000.0
2015-04-14 12:40:00,58.47,58.47,58.45,58.46,42500.0,44.2124,44.2124,44.1973,44.2048,42500.0
2015-04-14 12:45:00,58.46,58.49,58.44,58.49,20400.0,44.2048,44.2275,44.1897,44.2275,20400.0
2015-04-14 12:50:00,58.49,58.49,58.45,58.47,25600.0,44.2275,44.2275,44.1973,44.2124,25600.0
2015-04-14 12:55:00,58.48,58.49,58.43,58.46,26800.0,44.22,44.2275,44.1821,44.2048,26800.0
2015-04-14 13:00:00,58.46,58.51,58.46,58.49,20100.0,44.2048,44.2426,44.2048,44.2275,20100.0
2015-04-14 13:05:00,58.5,58.5,58.46,58.5,28700.0,44.2351,44.2351,44.2048,44.2351,28700.0
2015-04-14 13:10:00,58.51,58.52,58.44,58.46,36800.0,44.2426,44.2502,44.1897,44.2048,36800.0
2015-04-14 13:15:00,58.45,58.48,58.44,58.46,24000.0,44.1973,44.22,44.1897,44.2048,24000.0
2015-04-14 13:20:00,58.46,58.46,58.42,58.45,17500.0,44.2048,44.2048,44.1746,44.1973,17500.0
2015-04-14 13:25:00,58.44,58.45,58.42,58.45,33300.0,44.1897,44.1973,44.1746,44.1973,33300.0
2015-04-14 13:30:00,58.45,58.49,58.45,58.47,35500.0,44.1973,44.2275,44.1973,44.2124,35500.0
2015-04-14 13:35:00,58.47,58.47,58.4,58.41,30700.0,44.2124,44.2124,44.1595,44.167,30700.0
2015-04-14 13:40:00,58.41,58.46,58.4,58.44,31700.0,44.167,44.2048,44.1595,44.1897,31700.0
2015-04-14 13:45:00,58.45,58.45,58.4,58.4,29000.0,44.1973,44.1973,44.1595,44.1595,29000.0
2015-04-14 13:50:00,58.4,58.42,58.37,58.42,26000.0,44.1595,44.1746,44.1368,44.1746,26000.0
2015-04-14 13:55:00,58.42,58.43,58.41,58.42,16800.0,44.1746,44.1821,44.167,44.1746,16800.0
2015-04-14 14:00:00,58.42,58.45,58.4,58.45,40500.0,44.1746,44.1973,44.1595,44.1973,40500.0
2015-04-14 14:05:00,58.45,58.52,58.44,58.5,58000.0,44.1973,44.2502,44.1897,44.2351,58000.0
2015-04-14 14:10:00,58.49,58.53,58.48,58.52,51600.0,44.2275,44.2578,44.22,44.2502,51600.0
2015-04-14 14:15:00,58.53,58.59,58.51,58.59,60000.0,44.2578,44.3031,44.2426,44.3031,60000.0
2015-04-14 14:20:00,58.59,58.59,58.46,58.48,43000.0,44.3031,44.3031,44.2048,44.22,43000.0
2015-04-14 14:25:00,58.47,58.53,58.46,58.53,30900.0,44.2124,44.2578,44.2048,44.2578,30900.0
2015-04-14 14:30:00,58.53,58.54,58.46,58.46,24700.0,44.2578,44.2653,44.2048,44.2048,24700.0
2015-04-14 14:35:00,58.46,58.48,58.4,58.4,38200.0,44.2048,44.22,44.1595,44.1595,38200.0
2015-04-14 14:40:00,58.41,58.45,58.38,58.45,33400.0,44.167,44.1973,44.1443,44.1973,33400.0
2015-04-14 14:45:00,58.46,58.53,58.44,58.45,60500.0,44.2048,44.2578,44.1897,44.1973,60500.0
2015-04-14 14:50:00,58.44,58.46,58.41,58.42,27100.0,44.1897,44.2048,44.167,44.1746,27100.0
2015-04-14 14:55:00,58.41,58.5,58.41,58.48,31700.0,44.167,44.2351,44.167,44.22,31700.0
2015-04-14 15:00:00,58.48,58.58,58.47,58.57,63800.0,44.22,44.2956,44.2124,44.288,63800.0
2015-04-14 15:05:00,58.57,58.57,58.45,58.46,59500.0,44.288,44.288,44.1973,44.2048,59500.0
2015-04-14 15:10:00,58.46,58.55,58.45,58.55,31900.0,44.2048,44.2729,44.1973,44.2729,31900.0
2015-04-14 15:15:00,58.55,58.55,58.46,58.46,34400.0,44.2729,44.2729,44.2048,44.2048,34400.0
2015-04-14 15:20:00,58.46,58.47,58.41,58.45,71600.0,44.2048,44.2124,44.167,44.1973,71600.0
2015-04-14 15:25:00,58.44,58.46,58.41,58.44,36800.0,44.1897,44.2048,44.167,44.1897,36800.0
2015-04-14 15:30:00,58.45,58.53,58.44,58.5,66000.0,44.1973,44.2578,44.1897,44.2351,66000.0
2015-04-14 15:35:00,58.5,58.51,58.45,58.47,74300.0,44.2351,44.2426,44.1973,44.2124,74300.0
2015-04-14 15:40:00,58.48,58.49,58.4,58.41,112000.0,44.22,44.2275,44.1595,44.167,112000.0
2015-04-14 15:45:00,58.41,58.42,58.37,58.38,91400.0,44.167,44.1746,44.1368,44.1443,91400.0
2015-04-14 15:50:00,58.39,58.39,58.34,58.34,60100.0,44.1519,44.1519,44.1141,44.1141,60100.0
2015-04-14 15:55:00,58.34,58.35,58.28,58.34,261500.0,44.1141,44.1217,44.0687,44.1141,261500.0
2015-04-15 09:30:00,58.65,59.06,58.55,58.96,146200.0,44.3485,44.6585,44.2729,44.5829,146200.0
2015-04-15 09:35:00,58.95,58.96,58.75,58.8,49600.0,44.5753,44.5829,44.4241,44.4619,49600.0
2015-04-15 09:40:00,58.82,58.91,58.73,58.91,41100.0,44.477,44.5451,44.409,44.5451,41100.0
2015-04-15 09:45:00,58.95,59.01,58.92,59.0,34400.0,44.5753,44.6207,44.5527,44.6132,34400.0
2015-04-15 09:50:00,59.01,59.04,58.92,58.96,41200.0,44.6207,44.6434,44.5527,44.5829,41200.0
2015-04-15 09:55:00,58.97,58.97,58.9,58.9,31800.0,44.5905,44.5905,44.5375,44.5375,31800.0
2015-04-15 10:00:00,58.91,59.0,58.91,58.94,72100.0,44.5451,44.6132,44.5451,44.5678,72100.0
2015-04-15 10:05:00,58.93,58.94,58.83,58.93,70400.0,44.5602,44.5678,44.4846,44.5602,70400.0
2015-04-15 10:10:00,58.93,59.02,58.93,58.95,54300.0,44.5602,44.6283,44.5602,44.5753,54300.0
2015-04-15 10:15:00,58.95,58.95,58.88,58.89,79300.0,44.5753,44.5753,44.5224,44.53,79300.0
2015-04-15 10:20:00,58.9,58.92,58.86,58.9,50400.0,44.5375,44.5527,44.5073,44.5375,50400.0
2015-04-15 10:25:00,58.9,58.9,58.82,58.87,61400.0,44.5375,44.5375,44.477,44.5149,61400.0
2015-04-15 10:30:00,58.86,58.88,58.79,58.84,186300.0,44.5073,44.5224,44.4544,44.4922,186300.0
2015-04-15 10:35:00,58.84,58.84,58.8,58.8,67100.0,44.4922,44.4922,44.4619,44.4619,67100.0
2015-04-15 10:40:00,58.81,58.82,58.77,58.8,57200.0,44.4695,44.477,44.4392,44.4619,57200.0
2015-04-15 10:45:00,58.8,58.8,58.75,58.75,41000.0,44.4619,44.4619,44.4241,44.4241,41000.0
2015-04-15 10:50:00,58.76,58.76,58.73,58.76,38900.0,44.4317,44.4317,44.409,44.4317,38900.0
2015-04-15 10:55:00,58.77,58.78,58.7,58.78,45900.0,44.4392,44.4468,44.3863,44.4468,45900.0
2015-04-15 11:00:00,58.78,58.79,58.72,58.73,42900.0,44.4468,44.4544,44.4014,44.409,42900.0
2015-04-15 11:05:00,58.73,58.73,58.68,58.7,34500.0,44.409,44.409,44.3712,44.3863,34500.0
2015-04-15 11:10:00,58.7,58.73,58.66,58.66,39400.0,44.3863,44.409,44.3561,44.3561,39400.0
2015-04-15 11:15:00,58.66,58.73,58.66,58.72,35700.0,44.3561,44.409,44.3561,44.4014,35700.0
2015-04-15 11:20:00,58.71,58.72,58.66,58.67,42600.0,44.3939,44.4014,44.3561,44.3636,42600.0
2015-04-15 11:25:00,58.67,58.75,58.66,58.75,55900.0,44.3636,44.4241,44.3561,44.4241,55900.0
2015-04-15 11:30:00,58.75,58.77,58.71,58.76,31800.0,44.4241,44.4392,44.3939,44.4317,31800.0
2015-04-15 11:35:00,58.77,58.82,58.76,58.79,25200.0,44.4392,44.477,44.4317,44.4544,25200.0
2015-04-15 11:40:00,58.79,58.86,58.77,58.84,29400.0,44.4544,44.5073,44.4392,44.4922,29400.0
2015-04-15 11:45:00,58.84,58.85,58.77,58.77,21000.0,44.4922,44.4997,44.4392,44.4392,21000.0
2015-04-15 11:50:00,58.78,58.8,58.77,58.78,27300.0,44.4468,44.4619,44.4392,44.4468,27300.0
2015-04-15 11:55:00,58.78,58.86,58.78,58.86,27800.0,44.4468,44.5073,44.4468,44.5073,27800.0
2015-04-15 12:00:00,58.86,58.92,58.85,58.91,56700.0,44.5073,44.5527,44.4997,44.5451,56700.0
2015-04-15 12:05:00,58.91,59.01,58.88,59.01,54200.0,44.5451,44.6207,44.5224,44.6207,54200.0
2015-04-15 12:10:00,59.01,59.04,59.0,59.03,44800.0,44.6207,44.6434,44.6132,44.6358,44800.0
2015-04-15 12:15:00,59.03,59.11,59.01,59.11,40000.0,44.6358,44.6963,44.6207,44.6963,40000.0
2015-04-15 12:20:00,59.1,59.15,59.1,59.14,31400.0,44.6888,44.7266,44.6888,44.719,31400.0
2015-04-15 12:25:00,59.14,59.14,59.09,59.11,27500.0,44.719,44.719,44.6812,44.6963,27500.0
2015-04-15 12:30:00,59.11,59.12,59.08,59.11,52900.0,44.6963,44.7039,44.6736,44.6963,52900.0
2015-04-15 12:35:00,59.12,59.15,59.12,59.15,16300.0,44.7039,44.7266,44.7039,44.7266,16300.0
2015-04-15 12:40:00,59.15,59.19,59.13,59.17,38800.0,44.7266,44.7568,44.7115,44.7417,38800.0
2015-04-15 12:45:00,59.17,59.18,59.13,59.14,16900.0,44.7417,44.7493,44.7115,44.719,16900.0
2015-04-15 12:50:00,59.13,59.16,59.11,59.13,27600.0,44.7115,44.7341,44.6963,44.7115,27600.0
2015-04-15 12:55:00,59.14,59.17,59.13,59.16,23400.0,44.719,44.7417,44.7115,44.7341,23400.0
2015-04-15 13:00:00,59.16,59.16,59.12,59.14,16200.0,44.7341,44.7341,44.7039,44.719,16200.0
2015-04-15 13:05:00,59.13,59.18,59.12,59.12,25800.0,44.7115,44.7493,44.7039,44.7039,25800.0
2015-04-15 13:10:00,59.12,59.15,59.11,59.13,17900.0,44.7039,44.7266,44.6963,44.7115,17900.0
2015-04-15 13:15:00,59.13,59.19,59.13,59.16,15300.0,44.7115,44.7568,44.7115,44.7341,15300.0
2015-04-15 13:20:00,59.16,59.17,59.11,59.11,37100.0,44.7341,44.7417,44.6963,44.6963,37100.0
2015-04-15 13:25:00,59.11,59.22,59.11,59.21,46300.0,44.6963,44.7795,44.6963,44.7719,46300.0
2015-04-15 13:30:00,59.21,59.23,59.16,59.19,36700.0,44.7719,44.7871,44.7341,44.7568,36700.0
2015-04-15 13:35:00,59.2,59.21,59.17,59.2,58400.0,44.7644,44.7719,44.7417,44.7644,58400.0
2015-04-15 13:40:00,59.2,59.22,59.19,59.2,31600.0,44.7644,44.7795,44.7568,44.7644,31600.0
2015-04-15 13:45:00,59.21,59.26,59.2,59.24,50300.0,44.7719,44.8098,44.7644,44.7946,50300.0
2015-04-15 13:50:00,59.24,59.25,59.18,59.18,49400.0,44.7946,44.8022,44.7493,44.7493,49400.0
2015-04-15 13:55:00,59.18,59.21,59.14,59.15,90700.0,44.7493,44.7719,44.719,44.7266,90700.0
2015-04-15 14:00:00,59.15,59.22,59.13,59.21,38500.0,44.7266,44.7795,44.7115,44.7719,38500.0
2015-04-15 14:05:00,59.22,59.25,59.21,59.23,70500.0,44.7795,44.8022,44.7719,44.7871,70500.0
2015-04-15 14:10:00,59.22,59.26,59.21,59.23,30600.0,44.7795,44.8098,44.7719,44.7871,30600.0
2015-04-15 14:15:00,59.23,59.3,59.23,59.29,33300.0,44.7871,44.84,44.7871,44.8324,33300.0
2015-04-15 14:20:00,59.3,59.31,59.24,59.27,70800.0,44.84,44.8476,44.7946,44.8173,70800.0
2015-04-15 14:25:00,59.27,59.28,59.25,59.26,65000.0,44.8173,44.8249,44.8022,44.8098,65000.0
2015-04-15 14:30:00,59.25,59.27,59.24,59.26,53500.0,44.8022,44.8173,44.7946,44.8098,53500.0
2015-04-15 14:35:00,59.25,59.26,59.22,59.24,81100.0,44.8022,44.8098,44.7795,44.7946,81100.0
2015-04-15 14:40:00,59.24,59.27,59.24,59.26,41500.0,44.7946,44.8173,44.7946,44.8098,41500.0
2015-04-15 14:45:00,59.25,59.29,59.22,59.29,56900.0,44.8022,44.8324,44.7795,44.8324,56900.0
2015-04-15 14:50:00,59.29,59.29,59.26,59.29,32500.0,44.8324,44.8324,44.8098,44.8324,32500.0
2015-04-15 14:55:00,59.29,59.29,59.23,59.23,31900.0,44.8324,44.8324,44.7871,44.7871,31900.0
2015-04-15 15:00:00,59.24,59.26,59.21,59.26,45100.0,44.7946,44.8098,44.7719,44.8098,45100.0
2015-04-15 15:05:00,59.26,59.27,59.24,59.27,51800.0,44.8098,44.8173,44.7946,44.8173,51800.0
2015-04-15 15:10:00,59.27,59.3,59.23,59.23,108100.0,44.8173,44.84,44.7871,44.7871,108100.0
2015-04-15 15:15:00,59.23,59.25,59.17,59.18,159300.0,44.7871,44.8022,44.7417,44.7493,159300.0
2015-04-15 15:20:00,59.17,59.22,59.17,59.22,41900.0,44.7417,44.7795,44.7417,44.7795,41900.0
2015-04-15 15:25:00,59.21,59.3,59.2,59.29,50500.0,44.7719,44.84,44.7644,44.8324,50500.0
2015-04-15 15:30:00,59.3,59.3,59.21,59.21,51000.0,44.84,44.84,44.7719,44.7719,51000.0
2015-04-15 15:35:00,59.21,59.25,59.14,59.15,51900.0,44.7719,44.8022,44.719,44.7266,51900.0
2015-04-15 15:40:00,59.15,59.18,59.11,59.15,79200.0,44.7266,44.7493,44.6963,44.7266,79200.0
2015-04-15 15:45:00,59.14,59.22,59.12,59.21,83100.0,44.719,44.7795,44.7039,44.7719,83100.0
2015-04-15 15:50:00,59.2,59.22,59.16,59.17,79900.0,44.7644,44.7795,44.7341,44.7417,79900.0
2015-04-15 15:55:00,59.16,59.18,59.13,59.16,135800.0,44.7341,44.7493,44.7115,44.7341,135800.0
2015-04-16 09:30:00,58.86,58.99,58.69,58.72,113400.0,44.5073,44.6056,44.3787,44.4014,113400.0
2015-04-16 09:35:00,58.73,58.78,58.61,58.73,38500.0,44.409,44.4468,44.3183,44.409,38500.0
2015-04-16 09:40:00,58.73,58.91,58.63,58.86,43000.0,44.409,44.5451,44.3334,44.5073,43000.0
2015-04-16 09:45:00,58.84,58.86,58.73,58.73,27400.0,44.4922,44.5073,44.409,44.409,27400.0
2015-04-16 09:50:00,58.74,58.8,58.7,58.8,20800.0,44.4166,44.4619,44.3863,44.4619,20800.0
2015-04-16 09:55:00,58.81,58.95,58.81,58.9,45000.0,44.4695,44.5753,44.4695,44.5375,45000.0
2015-04-16 10:00:00,58.91,58.91,58.75,58.8,40000.0,44.5451,44.5451,44.4241,44.4619,40000.0
2015-04-16 10:05:00,58.8,58.86,58.75,58.78,39600.0,44.4619,44.5073,44.4241,44.4468,39600.0
2015-04-16 10:10:00,58.78,58.91,58.77,58.88,34900.0,44.4468,44.5451,44.4392,44.5224,34900.0
2015-04-16 10:15:00,58.88,58.92,58.82,58.83,62900.0,44.5224,44.5527,44.477,44.4846,62900.0
2015-04-16 10:20:00,58.83,58.83,58.73,58.73,38200.0,44.4846,44.4846,44.409,44.409,38200.0
2015-04-16 10:25:00,58.73,58.77,58.7,58.71,45400.0,44.409,44.4392,44.3863,44.3939,45400.0
2015-04-16 10:30:00,58.71,58.74,58.7,58.72,31600.0,44.3939,44.4166,44.3863,44.4014,31600.0
2015-04-16 10:35:00,58.7,58.83,58.7,58.83,30800.0,44.3863,44.4846,44.3863,44.4846,30800.0
2015-04-16 10:40:00,58.84,58.9,58.78,58.87,56900.0,44.4922,44.5375,44.4468,44.5149,56900.0
2015-04-16 10:45:00,58.86,58.94,58.82,58.92,48600.0,44.5073,44.5678,44.477,44.5527,48600.0
2015-04-16 10:50:00,58.92,58.95,58.85,58.86,51700.0,44.5527,44.5753,44.4997,44.5073,51700.0
2015-04-16 10:55:00,58.86,58.88,58.83,58.85,38700.0,44.5073,44.5224,44.4846,44.4997,38700.0
2015-04-16 11:00:00,58.85,58.85,58.78,58.8,43200.0,44.4997,44.4997,44.4468,44.4619,43200.0
2015-04-16 11:05:00,58.81,58.87,58.76,58.85,61800.0,44.4695,44.5149,44.4317,44.4997,61800.0
2015-04-16 11:10:00,58.86,58.9,58.8,58.87,97400.0,44.5073,44.5375,44.4619,44.5149,97400.0
2015-04-16 11:15:00,58.87,58.91,58.85,58.86,20300.0,44.5149,44.5451,44.4997,44.5073,20300.0
2015-04-16 11:20:00,58.86,58.91,58.86,58.9,24900.0,44.5073,44.5451,44.5073,44.5375,24900.0
2015-04-16 11:25:00,58.9,58.92,58.86,58.89,98000.0,44.5375,44.5527,44.5073,44.53,98000.0
2015-04-16 11:30:00,58.88,58.89,58.83,58.83,26900.0,44.5224,44.53,44.4846,44.4846,26900.0
2015-04-16 11:35:00,58.83,58.87,58.83,58.83,27300.0,44.4846,44.5149,44.4846,44.4846,27300.0
2015-04-16 11:40:00,58.82,58.83,58.75,58.77,65200.0,44.477,44.4846,44.4241,44.4392,65200.0
2015-04-16 11:45:00,58.77,58.79,58.75,58.78,27600.0,44.4392,44.4544,44.4241,44.4468,27600.0
2015-04-16 11:50:00,58.77,58.81,58.76,58.8,20800.0,44.4392,44.4695,44.4317,44.4619,20800.0
2015-04-16 11:55:00,58.81,58.81,58.77,58.8,18500.0,44.4695,44.4695,44.4392,44.4619,18500.0
2015-04-16 12:00:00,58.79,58.82,58.76,58.81,25800.0,44.4544,44.477,44.4317,44.4695,25800.0
2015-04-16 12:05:00,58.82,58.85,58.81,58.83,17000.0,44.477,44.4997,44.4695,44.4846,17000.0
2015-04-16 12:10:00,58.85,58.93,58.85,58.93,10100.0,44.4997,44.5602,44.4997,44.5602,10100.0
2015-04-16 12:15:00,58.94,58.97,58.92,58.95,58500.0,44.5678,44.5905,44.5527,44.5753,58500.0
2015-04-16 12:20:00,58.97,58.98,58.94,58.95,21600.0,44.5905,44.598,44.5678,44.5753,21600.0
2015-04-16 12:25:00,58.94,58.95,58.9,58.9,17400.0,44.5678,44.5753,44.5375,44.5375,17400.0
2015-04-16 12:30:00,58.9,58.93,58.87,58.93,28300.0,44.5375,44.5602,44.5149,44.5602,28300.0
2015-04-16 12:35:00,58.93,58.94,58.89,58.89,12700.0,44.5602,44.5678,44.53,44.53,12700.0
2015-04-16 12:40:00,58.89,58.89,58.85,58.85,13300.0,44.53,44.53,44.4997,44.4997,13300.0
2015-04-16 12:45:00,58.85,58.85,58.79,58.8,19500.0,44.4997,44.4997,44.4544,44.4619,19500.0
2015-04-16 12:50:00,58.79,58.85,58.78,58.85,14500.0,44.4544,44.4997,44.4468,44.4997,14500.0
2015-04-16 12:55:00,58.84,58.87,58.82,58.85,15000.0,44.4922,44.5149,44.477,44.4997,15000.0
2015-04-16 13:00:00,58.84,58.85,58.82,58.85,17000.0,44.4922,44.4997,44.477,44.4997,17000.0
2015-04-16 13:05:00,58.85,58.85,58.81,58.81,13900.0,44.4997,44.4997,44.4695,44.4695,13900.0
2015-04-16 13:10:00,58.82,58.82,58.8,58.8,18900.0,44.477,44.477,44.4619,44.4619,18900.0
2015-04-16 13:15:00,58.8,58.85,58.79,58.85,18600.0,44.4619,44.4997,44.4544,44.4997,18600.0
2015-04-16 13:20:00,58.85,58.9,58.85,58.87,41200.0,44.4997,44.5375,44.4997,44.5149,41200.0
2015-04-16 13:25:00,58.87,58.93,58.87,58.92,38100.0,44.5149,44.5602,44.5149,44.5527,38100.0
2015-04-16 13:30:00,58.92,58.96,58.91,58.95,26500.0,44.5527,44.5829,44.5451,44.5753,26500.0
2015-04-16 13:35:00,58.95,59.02,58.95,59.01,15100.0,44.5753,44.6283,44.5753,44.6207,15100.0
2015-04-16 13:40:00,59.01,59.03,58.96,58.98,24100.0,44.6207,44.6358,44.5829,44.598,24100.0
2015-04-16 13:45:00,58.99,59.1,58.98,59.1,42300.0,44.6056,44.6888,44.598,44.6888,42300.0
2015-04-16 13:50:00,59.09,59.14,59.07,59.07,21800.0,44.6812,44.719,44.6661,44.6661,21800.0
2015-04-16 13:55:00,59.07,59.14,59.06,59.11,17200.0,44.6661,44.719,44.6585,44.6963,17200.0
2015-04-16 14:00:00,59.1,59.15,59.08,59.12,40000.0,44.6888,44.7266,44.6736,44.7039,40000.0
2015-04-16 14:05:00,59.12,59.12,59.03,59.03,53000.0,44.7039,44.7039,44.6358,44.6358,53000.0
2015-04-16 14:10:00,59.03,59.05,59.0,59.03,47500.0,44.6358,44.651,44.6132,44.6358,47500.0
2015-04-16 14:15:00,59.02,59.04,59.0,59.02,21800.0,44.6283,44.6434,44.6132,44.6283,21800.0
2015-04-16 14:20:00,59.01,59.09,59.01,59.07,35600.0,44.6207,44.6812,44.6207,44.6661,35600.0
2015-04-16 14:25:00,59.07,59.07,59.02,59.05,16900.0,44.6661,44.6661,44.6283,44.651,16900.0
2015-04-16 14:30:00,59.04,59.07,59.03,59.04,29900.0,44.6434,44.6661,44.6358,44.6434,29900.0
2015-04-16 14:35:00,59.05,59.1,59.05,59.08,23400.0,44.651,44.6888,44.651,44.6736,23400.0
2015-04-16 14:40:00,59.08,59.09,59.05,59.06,38400.0,44.6736,44.6812,44.651,44.6585,38400.0
2015-04-16 14:45:00,59.07,59.07,59.03,59.03,46400.0,44.6661,44.6661,44.6358,44.6358,46400.0
2015-04-16 14:50:00,59.04,59.07,59.04,59.04,24800.0,44.6434,44.6661,44.6434,44.6434,24800.0
2015-04-16 14:55:00,59.05,59.05,58.91,58.91,31900.0,44.651,44.651,44.5451,44.5451,31900.0
2015-04-16 15:00:00,58.92,58.93,58.88,58.88,45000.0,44.5527,44.5602,44.5224,44.5224,45000.0
2015-04-16 15:05:00,58.88,58.9,58.86,58.88,55800.0,44.5224,44.5375,44.5073,44.5224,55800.0
2015-04-16 15:10:00,58.89,58.9,58.86,58.9,69800.0,44.53,44.5375,44.5073,44.5375,69800.0
2015-04-16 15:15:00,58.89,58.9,58.86,58.87,86300.0,44.53,44.5375,44.5073,44.5149,86300.0
2015-04-16 15:20:00,58.87,58.9,58.86,58.88,51300.0,44.5149,44.5375,44.5073,44.5224,51300.0
2015-04-16 15:25:00,58.87,58.89,58.85,58.89,72200.0,44.5149,44.53,44.4997,44.53,72200.0
2015-04-16 15:30:00,58.88,58.92,58.88,58.92,62800.0,44.5224,44.5527,44.5224,44.5527,62800.0
2015-04-16 15:35:00,58.91,58.95,58.89,58.95,56600.0,44.5451,44.5753,44.53,44.5753,56600.0
2015-04-16 15:40:00,58.96,58.96,58.88,58.93,89400.0,44.5829,44.5829,44.5224,44.5602,89400.0
2015-04-16 15:45:00,58.92,58.93,58.86,58.88,127100.0,44.5527,44.5602,44.5073,44.5224,127100.0
2015-04-16 15:50:00,58.87,58.9,58.83,58.9,128400.0,44.5149,44.5375,44.4846,44.5375,128400.0
2015-04-16 15:55:00,58.89,58.93,58.88,58.91,197800.0,44.53,44.5602,44.5224,44.5451,197800.0
2015-04-17 09:30:00,58.55,58.57,58.24,58.49,315500.0,44.2729,44.288,44.0385,44.2275,315500.0
2015-04-17 09:35:00,58.48,58.51,58.37,58.4,58300.0,44.22,44.2426,44.1368,44.1595,58300.0
2015-04-17 09:40:00,58.41,58.47,58.22,58.28,51900.0,44.167,44.2124,44.0234,44.0687,51900.0
2015-04-17 09:45:00,58.26,58.26,58.04,58.11,91600.0,44.0536,44.0536,43.8872,43.9402,91600.0
2015-04-17 09:50:00,58.11,58.12,57.98,58.12,55100.0,43.9402,43.9477,43.8419,43.9477,55100.0
2015-04-17 09:55:00,58.12,58.15,57.97,57.98,46600.0,43.9477,43.9704,43.8343,43.8419,46600.0
2015-04-17 10:00:00,57.98,58.05,57.92,58.0,76000.0,43.8419,43.8948,43.7965,43.857,76000.0
2015-04-17 10:05:00,58.0,58.04,57.87,57.93,100400.0,43.857,43.8872,43.7587,43.8041,100400.0
2015-04-17 10:10:00,57.92,58.07,57.9,58.05,52400.0,43.7965,43.9099,43.7814,43.8948,52400.0
2015-04-17 10:15:00,58.04,58.11,57.98,58.0,47800.0,43.8872,43.9402,43.8419,43.857,47800.0
2015-04-17 10:20:00,58.01,58.12,57.99,58.11,50400.0,43.8646,43.9477,43.8494,43.9402,50400.0
2015-04-17 10:25:00,58.1,58.12,58.05,58.11,31300.0,43.9326,43.9477,43.8948,43.9402,31300.0
2015-04-17 10:30:00,58.11,58.23,58.09,58.23,33300.0,43.9402,44.0309,43.9251,44.0309,33300.0
2015-04-17 10:35:00,58.22,58.25,58.21,58.23,27200.0,44.0234,44.046,44.0158,44.0309,27200.0
2015-04-17 10:40:00,58.23,58.36,58.22,58.35,48800.0,44.0309,44.1292,44.0234,44.1217,48800.0
2015-04-17 10:45:00,58.35,58.38,58.3,58.31,47300.0,44.1217,44.1443,44.0838,44.0914,47300.0
2015-04-17 10:50:00,58.32,58.32,58.19,58.22,30000.0,44.099,44.099,44.0007,44.0234,30000.0
2015-04-17 10:55:00,58.23,58.23,58.14,58.16,19900.0,44.0309,44.0309,43.9629,43.978,19900.0
2015-04-17 11:00:00,58.15,58.17,58.11,58.17,26700.0,43.9704,43.9855,43.9402,43.9855,26700.0
2015-04-17 11:05:00,58.16,58.24,58.11,58.23,22900.0,43.978,44.0385,43.9402,44.0309,22900.0
2015-04-17 11:10:00,58.23,58.26,58.21,58.25,22200.0,44.0309,44.0536,44.0158,44.046,22200.0
2015-04-17 11:15:00,58.25,58.28,58.22,58.26,20300.0,44.046,44.0687,44.0234,44.0536,20300.0
2015-04-17 11:20:00,58.26,58.29,58.26,58.28,10800.0,44.0536,44.0763,44.0536,44.0687,10800.0
2015-04-17 11:25:00,58.27,58.37,58.26,58.33,39400.0,44.0612,44.1368,44.0536,44.1065,39400.0
2015-04-17 11:30:00,58.34,58.41,58.31,58.38,41800.0,44.1141,44.167,44.0914,44.1443,41800.0
2015-04-17 11:35:00,58.39,58.4,58.28,58.3,77500.0,44.1519,44.1595,44.0687,44.0838,77500.0
2015-04-17 11:40:00,58.29,58.29,58.2,58.23,20200.0,44.0763,44.0763,44.0082,44.0309,20200.0
2015-04-17 11:45:00,58.22,58.28,58.21,58.26,30800.0,44.0234,44.0687,44.0158,44.0536,30800.0
2015-04-17 11:50:00,58.26,58.3,58.23,58.3,40900.0,44.0536,44.0838,44.0309,44.0838,40900.0
2015-04-17 11:55:00,58.29,58.33,58.27,58.3,27800.0,44.0763,44.1065,44.0612,44.0838,27800.0
2015-04-17 12:00:00,58.3,58.36,58.3,58.36,27200.0,44.0838,44.1292,44.0838,44.1292,27200.0
2015-04-17 12:05:00,58.37,58.42,58.34,58.41,75300.0,44.1368,44.1746,44.1141,44.167,75300.0
2015-04-17 12:10:00,58.41,58.42,58.38,58.41,32800.0,44.167,44.1746,44.1443,44.167,32800.0
2015-04-17 12:15:00,58.4,58.41,58.35,58.35,36700.0,44.1595,44.167,44.1217,44.1217,36700.0
2015-04-17 12:20:00,58.36,58.39,58.27,58.28,29300.0,44.1292,44.1519,44.0612,44.0687,29300.0
2015-04-17 12:25:00,58.29,58.35,58.29,58.33,21500.0,44.0763,44.1217,44.0763,44.1065,21500.0
2015-04-17 12:30:00,58.33,58.38,58.29,58.37,22800.0,44.1065,44.1443,44.0763,44.1368,22800.0
2015-04-17 12:35:00,58.37,58.42,58.36,58.37,19000.0,44.1368,44.1746,44.1292,44.1368,19000.0
2015-04-17 12:40:00,58.36,58.37,58.31,58.32,25800.0,44.1292,44.1368,44.0914,44.099,25800.0
2015-04-17 12:45:00,58.32,58.39,58.29,58.39,14300.0,44.099,44.1519,44.0763,44.1519,14300.0
2015-04-17 12:50:00,58.39,58.41,58.32,58.33,23800.0,44.1519,44.167,44.099,44.1065,23800.0
2015-04-17 12:55:00,58.34,58.4,58.34,58.37,18800.0,44.1141,44.1595,44.1141,44.1368,18800.0
2015-04-17 13:00:00,58.37,58.42,58.36,58.41,20400.0,44.1368,44.1746,44.1292,44.167,20400.0
2015-04-17 13:05:00,58.41,58.44,58.37,58.41,23900.0,44.167,44.1897,44.1368,44.167,23900.0
2015-04-17 13:10:00,58.4,58.4,58.35,58.35,37700.0,44.1595,44.1595,44.1217,44.1217,37700.0
2015-04-17 13:15:00,58.35,58.38,58.31,58.36,24400.0,44.1217,44.1443,44.0914,44.1292,24400.0
2015-04-17 13:20:00,58.37,58.37,58.31,58.32,53000.0,44.1368,44.1368,44.0914,44.099,53000.0
2015-04-17 13:25:00,58.33,58.33,58.25,58.31,56900.0,44.1065,44.1065,44.046,44.0914,56900.0
2015-04-17 13:30:00,58.31,58.31,58.2,58.21,35000.0,44.0914,44.0914,44.0082,44.0158,35000.0
2015-04-17 13:35:00,58.21,58.25,58.17,58.18,48500.0,44.0158,44.046,43.9855,43.9931,48500.0
2015-04-17 13:40:00,58.18,58.18,58.08,58.11,90200.0,43.9931,43.9931,43.9175,43.9402,90200.0
2015-04-17 13:45:00,58.1,58.22,58.06,58.21,22100.0,43.9326,44.0234,43.9024,44.0158,22100.0
2015-04-17 13:50:00,58.22,58.24,58.09,58.11,38600.0,44.0234,44.0385,43.9251,43.9402,38600.0
2015-04-17 13:55:00,58.1,58.13,58.06,58.13,55700.0,43.9326,43.9553,43.9024,43.9553,55700.0
2015-04-17 14:00:00,58.13,58.15,58.1,58.12,34800.0,43.9553,43.9704,43.9326,43.9477,34800.0
2015-04-17 14:05:00,58.12,58.13,58.04,58.05,70500.0,43.9477,43.9553,43.8872,43.8948,70500.0
2015-04-17 14:10:00,58.05,58.09,58.02,58.06,25800.0,43.8948,43.9251,43.8721,43.9024,25800.0
2015-04-17 14:15:00,58.06,58.08,57.98,58.01,37500.0,43.9024,43.9175,43.8419,43.8646,37500.0
2015-04-17 14:20:00,58.01,58.05,57.98,58.05,24400.0,43.8646,43.8948,43.8419,43.8948,24400.0
2015-04-17 14:25:00,58.04,58.04,57.99,58.0,17800.0,43.8872,43.8872,43.8494,43.857,17800.0
2015-04-17 14:30:00,58.0,58.0,57.91,57.95,31100.0,43.857,43.857,43.7889,43.8192,31100.0
2015-04-17 14:35:00,57.95,58.07,57.93,58.07,39400.0,43.8192,43.9099,43.8041,43.9099,39400.0
2015-04-17 14:40:00,58.06,58.13,58.05,58.13,47800.0,43.9024,43.9553,43.8948,43.9553,47800.0
2015-04-17 14:45:00,58.13,58.15,58.1,58.1,42500.0,43.9553,43.9704,43.9326,43.9326,42500.0
2015-04-17 14:50:00,58.11,58.11,58.02,58.07,37400.0,43.9402,43.9402,43.8721,43.9099,37400.0
2015-04-17 14:55:00,58.06,58.12,58.06,58.11,33200.0,43.9024,43.9477,43.9024,43.9402,33200.0
2015-04-17 15:00:00,58.11,58.14,58.1,58.13,42000.0,43.9402,43.9629,43.9326,43.9553,42000.0
2015-04-17 15:05:00,58.13,58.16,58.09,58.12,63400.0,43.9553,43.978,43.9251,43.9477,63400.0
2015-04-17 15:10:00,58.12,58.2,58.11,58.2,32300.0,43.9477,44.0082,43.9402,44.0082,32300.0
2015-04-17 15:15:00,58.2,58.24,58.19,58.23,54200.0,44.0082,44.0385,44.0007,44.0309,54200.0
2015-04-17 15:20:00,58.23,58.23,58.12,58.15,47200.0,44.0309,44.0309,43.9477,43.9704,47200.0
2015-04-17 15:25:00,58.15,58.17,58.14,58.17,67600.0,43.9704,43.9855,43.9629,43.9855,67600.0
2015-04-17 15:30:00,58.17,58.32,58.15,58.31,92600.0,43.9855,44.099,43.9704,44.0914,92600.0
2015-04-17 15:35:00,58.3,58.37,58.27,58.34,79300.0,44.0838,44.1368,44.0612,44.1141,79300.0
2015-04-17 15:40:00,58.34,58.37,58.31,58.36,81800.0,44.1141,44.1368,44.0914,44.1292,81800.0
2015-04-17 15:45:00,58.35,58.37,58.31,58.31,126400.0,44.1217,44.1368,44.0914,44.0914,126400.0
2015-04-17 15:50:00,58.31,58.32,58.3,58.31,81100.0,44.0914,44.099,44.0838,44.0914,81100.0
2015-04-17 15:55:00,58.31,58.47,58.3,58.43,526800.0,44.0914,44.2124,44.0838,44.1821,526800.0
2015-04-20 09:30:00,58.67,59.0,58.64,58.97,64100.0,44.3636,44.6132,44.3409,44.5905,64100.0
2015-04-20 09:35:00,58.99,59.11,58.95,58.96,29900.0,44.6056,44.6963,44.5753,44.5829,29900.0
2015-04-20 09:40:00,58.97,59.12,58.97,59.09,27400.0,44.5905,44.7039,44.5905,44.6812,27400.0
2015-04-20 09:45:00,59.09,59.18,59.07,59.12,44900.0,44.6812,44.7493,44.6661,44.7039,44900.0
2015-04-20 09:50:00,59.1,59.14,58.99,59.03,38400.0,44.6888,44.719,44.6056,44.6358,38400.0
2015-04-20 09:55:00,59.02,59.02,58.87,58.9,17700.0,44.6283,44.6283,44.5149,44.5375,17700.0
2015-04-20 10:00:00,58.9,58.95,58.86,58.87,32500.0,44.5375,44.5753,44.5073,44.5149,32500.0
2015-04-20 10:05:00,58.87,59.0,58.85,58.99,34100.0,44.5149,44.6132,44.4997,44.6056,34100.0
2015-04-20 10:10:00,58.99,58.99,58.89,58.93,35900.0,44.6056,44.6056,44.53,44.5602,35900.0
2015-04-20 10:15:00,58.93,58.94,58.87,58.88,27200.0,44.5602,44.5678,44.5149,44.5224,27200.0
2015-04-20 10:20:00,58.88,58.88,58.8,58.8,30900.0,44.5224,44.5224,44.4619,44.4619,30900.0
2015-04-20 10:25:00,58.8,58.85,58.78,58.81,27000.0,44.4619,44.4997,44.4468,44.4695,27000.0
2015-04-20 10:30:00,58.82,58.91,58.82,58.9,23000.0,44.477,44.5451,44.477,44.5375,23000.0
2015-04-20 10:35:00,58.91,58.94,58.89,58.89,23500.0,44.5451,44.5678,44.53,44.53,23500.0
2015-04-20 10:40:00,58.89,58.95,58.85,58.88,29200.0,44.53,44.5753,44.4997,44.5224,29200.0
2015-04-20 10:45:00,58.88,58.91,58.84,58.84,28100.0,44.5224,44.5451,44.4922,44.4922,28100.0
2015-04-20 10:50:00,58.85,58.86,58.81,58.86,42400.0,44.4997,44.5073,44.4695,44.5073,42400.0
2015-04-20 10:55:00,58.86,59.02,58.86,59.02,32700.0,44.5073,44.6283,44.5073,44.6283,32700.0
2015-04-20 11:00:00,59.02,59.11,59.02,59.11,68200.0,44.6283,44.6963,44.6283,44.6963,68200.0
2015-04-20 11:05:00,59.11,59.13,59.01,59.01,46400.0,44.6963,44.7115,44.6207,44.6207,46400.0
2015-04-20 11:10:00,59.02,59.04,58.97,59.03,24500.0,44.6283,44.6434,44.5905,44.6358,24500.0
2015-04-20 11:15:00,59.03,59.05,58.94,58.97,32700.0,44.6358,44.651,44.5678,44.5905,32700.0
2015-04-20 11:20:00,58.98,59.01,58.97,59.01,18000.0,44.598,44.6207,44.5905,44.6207,18000.0
2015-04-20 11:25:00,59.01,59.05,59.0,59.04,54600.0,44.6207,44.651,44.6132,44.6434,54600.0
2015-04-20 11:30:00,59.04,59.07,58.99,59.07,49400.0,44.6434,44.6661,44.6056,44.6661,49400.0
2015-04-20 11:35:00,59.07,59.09,59.0,59.02,17800.0,44.6661,44.6812,44.6132,44.6283,17800.0
2015-04-20 11:40:00,59.02,59.09,59.01,59.02,26700.0,44.6283,44.6812,44.6207,44.6283,26700.0
2015-04-20 11:45:00,59.02,59.05,58.95,58.98,22000.0,44.6283,44.651,44.5753,44.598,22000.0
2015-04-20 11:50:00,58.98,58.99,58.93,58.97,23100.0,44.598,44.6056,44.5602,44.5905,23100.0
2015-04-20 11:55:00,58.97,58.98,58.93,58.96,17500.0,44.5905,44.598,44.5602,44.5829,17500.0
2015-04-20 12:00:00,58.96,59.04,58.95,59.04,53800.0,44.5829,44.6434,44.5753,44.6434,53800.0
2015-04-20 12:05:00,59.04,59.08,59.03,59.08,23300.0,44.6434,44.6736,44.6358,44.6736,23300.0
2015-04-20 12:10:00,59.08,59.08,59.07,59.08,112400.0,44.6736,44.6736,44.6661,44.6736,112400.0
2015-04-20 12:15:00,59.07,59.13,59.07,59.13,160600.0,44.6661,44.7115,44.6661,44.7115,160600.0
2015-04-20 12:20:00,59.14,59.2,59.13,59.2,22400.0,44.719,44.7644,44.7115,44.7644,22400.0
2015-04-20 12:25:00,59.2,59.21,59.14,59.16,33500.0,44.7644,44.7719,44.719,44.7341,33500.0
2015-04-20 12:30:00,59.15,59.16,59.06,59.07,20700.0,44.7266,44.7341,44.6585,44.6661,20700.0
2015-04-20 12:35:00,59.07,59.1,59.04,59.04,11700.0,44.6661,44.6888,44.6434,44.6434,11700.0
2015-04-20 12:40:00,59.04,59.05,59.0,59.0,14800.0,44.6434,44.651,44.6132,44.6132,14800.0
2015-04-20 12:45:00,59.0,59.02,58.96,59.02,12400.0,44.6132,44.6283,44.5829,44.6283,12400.0
2015-04-20 12:50:00,59.02,59.05,59.01,59.01,10900.0,44.6283,44.651,44.6207,44.6207,10900.0
2015-04-20 12:55:00,59.01,59.06,59.01,59.05,9900.0,44.6207,44.6585,44.6207,44.651,9900.0
2015-04-20 13:00:00,59.06,59.1,59.05,59.1,18100.0,44.6585,44.6888,44.651,44.6888,18100.0
2015-04-20 13:05:00,59.1,59.1,59.03,59.06,31200.0,44.6888,44.6888,44.6358,44.6585,31200.0
2015-04-20 13:10:00,59.06,59.11,59.02,59.1,19800.0,44.6585,44.6963,44.6283,44.6888,19800.0
2015-04-20 13:15:00,59.1,59.1,58.99,59.02,24300.0,44.6888,44.6888,44.6056,44.6283,24300.0
2015-04-20 13:20:00,59.02,59.08,59.0,59.04,16100.0,44.6283,44.6736,44.6132,44.6434,16100.0
2015-04-20 13:25:00,59.04,59.04,58.99,59.04,11100.0,44.6434,44.6434,44.6056,44.6434,11100.0
2015-04-20 13:30:00,59.04,59.06,58.99,58.99,11300.0,44.6434,44.6585,44.6056,44.6056,11300.0
2015-04-20 13:35:00,58.98,59.04,58.96,59.03,13500.0,44.598,44.6434,44.5829,44.6358,13500.0
2015-04-20 13:40:00,59.03,59.04,58.98,59.0,13800.0,44.6358,44.6434,44.598,44.6132,13800.0
2015-04-20 13:45:00,58.99,59.01,58.94,58.96,18000.0,44.6056,44.6207,44.5678,44.5829,18000.0
2015-04-20 13:50:00,58.97,58.99,58.94,58.97,12200.0,44.5905,44.6056,44.5678,44.5905,12200.0
2015-04-20 13:55:00,58.97,58.99,58.88,58.88,30700.0,44.5905,44.6056,44.5224,44.5224,30700.0
2015-04-20 14:00:00,58.87,58.96,58.87,58.9,19600.0,44.5149,44.5829,44.5149,44.5375,19600.0
2015-04-20 14:05:00,58.89,58.9,58.8,58.82,32900.0,44.53,44.5375,44.4619,44.477,32900.0
2015-04-20 14:10:00,58.81,58.87,58.79,58.83,21800.0,44.4695,44.5149,44.4544,44.4846,21800.0
2015-04-20 14:15:00,58.83,58.88,58.82,58.86,16300.0,44.4846,44.5224,44.477,44.5073,16300.0
2015-04-20 14:20:00,58.85,58.88,58.83,58.88,29400.0,44.4997,44.5224,44.4846,44.5224,29400.0
2015-04-20 14:25:00,58.88,58.89,58.85,58.88,13500.0,44.5224,44.53,44.4997,44.5224,13500.0
2015-04-20 14:30:00,58.88,58.89,58.84,58.85,22900.0,44.5224,44.53,44.4922,44.4997,22900.0
2015-04-20 14:35:00,58.85,58.87,58.84,58.87,16400.0,44.4997,44.5149,44.4922,44.5149,16400.0
2015-04-20 14:40:00,58.87,58.89,58.84,58.87,22300.0,44.5149,44.53,44.4922,44.5149,22300.0
2015-04-20 14:45:00,58.86,58.9,58.85,58.87,24900.0,44.5073,44.5375,44.4997,44.5149,24900.0
2015-04-20 14:50:00,58.88,58.89,58.79,58.83,23900.0,44.5224,44.53,44.4544,44.4846,23900.0
2015-04-20 14:55:00,58.83,58.88,58.81,58.88,29000.0,44.4846,44.5224,44.4695,44.5224,29000.0
2015-04-20 15:00:00,58.89,58.92,58.85,58.92,26400.0,44.53,44.5527,44.4997,44.5527,26400.0
2015-04-20 15:05:00,58.92,58.93,58.86,58.88,40200.0,44.5527,44.5602,44.5073,44.5224,40200.0
2015-04-20 15:10:00,58.89,58.9,58.87,58.88,31400.0,44.53,44.5375,44.5149,44.5224,31400.0
2015-04-20 15:15:00,58.87,58.89,58.87,58.87,48600.0,44.5149,44.53,44.5149,44.5149,48600.0
2015-04-20 15:20:00,58.88,58.89,58.84,58.85,63500.0,44.5224,44.53,44.4922,44.4997,63500.0
2015-04-20 15:25:00,58.86,58.86,58.8,58.8,38300.0,44.5073,44.5073,44.4619,44.4619,38300.0
2015-04-20 15:30:00,58.8,58.85,58.77,58.77,69500.0,44.4619,44.4997,44.4392,44.4392,69500.0
2015-04-20 15:35:00,58.77,58.78,58.7,58.71,60700.0,44.4392,44.4468,44.3863,44.3939,60700.0
2015-04-20 15:40:00,58.71,58.72,58.67,58.68,87100.0,44.3939,44.4014,44.3636,44.3712,87100.0
2015-04-20 15:45:00,58.67,58.69,58.63,58.65,105800.0,44.3636,44.3787,44.3334,44.3485,105800.0
2015-04-20 15:50:00,58.65,58.67,58.63,58.65,139900.0,44.3485,44.3636,44.3334,44.3485,139900.0
2015-04-20 15:55:00,58.65,58.73,58.64,58.69,263300.0,44.3485,44.409,44.3409,44.3787,263300.0
2015-04-21 09:30:00,58.72,58.97,58.56,58.56,75700.0,44.4014,44.5905,44.2804,44.2804,75700.0
2015-04-21 09:35:00,58.57,58.57,58.27,58.29,70400.0,44.288,44.288,44.0612,44.0763,70400.0
2015-04-21 09:40:00,58.28,58.28,58.04,58.07,132900.0,44.0687,44.0687,43.8872,43.9099,132900.0
2015-04-21 09:45:00,58.07,58.08,57.97,58.02,71900.0,43.9099,43.9175,43.8343,43.8721,71900.0
2015-04-21 09:50:00,58.01,58.05,57.95,58.01,48800.0,43.8646,43.8948,43.8192,43.8646,48800.0
2015-04-21 09:55:00,58.02,58.04,57.91,57.95,44700.0,43.8721,43.8872,43.7889,43.8192,44700.0
2015-04-21 10:00:00,57.95,58.05,57.94,57.98,42900.0,43.8192,43.8948,43.8116,43.8419,42900.0
2015-04-21 10:05:00,57.98,58.03,57.95,57.98,48500.0,43.8419,43.8797,43.8192,43.8419,48500.0
2015-04-21 10:10:00,57.98,58.0,57.96,58.0,34000.0,43.8419,43.857,43.8268,43.857,34000.0
2015-04-21 10:15:00,57.99,58.0,57.96,57.98,43100.0,43.8494,43.857,43.8268,43.8419,43100.0
2015-04-21 10:20:00,57.98,58.05,57.96,58.04,80200.0,43.8419,43.8948,43.8268,43.8872,80200.0
2015-04-21 10:25:00,58.04,58.12,58.03,58.06,30900.0,43.8872,43.9477,43.8797,43.9024,30900.0
2015-04-21 10:30:00,58.06,58.11,58.03,58.1,39100.0,43.9024,43.9402,43.8797,43.9326,39100.0
2015-04-21 10:35:00,58.1,58.11,58.06,58.07,42200.0,43.9326,43.9402,43.9024,43.9099,42200.0
2015-04-21 10:40:00,58.07,58.1,58.0,58.04,28100.0,43.9099,43.9326,43.857,43.8872,28100.0
2015-04-21 10:45:00,58.05,58.1,58.05,58.07,19200.0,43.8948,43.9326,43.8948,43.9099,19200.0
2015-04-21 10:50:00,58.07,58.11,58.06,58.1,25600.0,43.9099,43.9402,43.9024,43.9326,25600.0
2015-04-21 10:55:00,58.1,58.11,58.07,58.09,49700.0,43.9326,43.9402,43.9099,43.9251,49700.0
2015-04-21 11:00:00,58.09,58.15,58.08,58.15,29700.0,43.9251,43.9704,43.9175,43.9704,29700.0
2015-04-21 11:05:00,58.16,58.19,58.11,58.11,16600.0,43.978,44.0007,43.9402,43.9402,16600.0
2015-04-21 11:10:00,58.13,58.16,58.11,58.16,21300.0,43.9553,43.978,43.9402,43.978,21300.0
2015-04-21 11:15:00,58.17,58.24,58.15,58.16,25900.0,43.9855,44.0385,43.9704,43.978,25900.0
2015-04-21 11:20:00,58.15,58.15,58.06,58.06,39000.0,43.9704,43.9704,43.9024,43.9024,39000.0
2015-04-21 11:25:00,58.06,58.06,57.96,57.98,41500.0,43.9024,43.9024,43.8268,43.8419,41500.0
2015-04-21 11:30:00,57.97,58.0,57.89,57.92,49100.0,43.8343,43.857,43.7738,43.7965,49100.0
2015-04-21 11:35:00,57.93,57.99,57.92,57.96,49000.0,43.8041,43.8494,43.7965,43.8268,49000.0
2015-04-21 11:40:00,57.97,57.99,57.92,57.92,44400.0,43.8343,43.8494,43.7965,43.7965,44400.0
2015-04-21 11:45:00,57.91,57.91,57.78,57.78,46300.0,43.7889,43.7889,43.6906,43.6906,46300.0
2015-04-21 11:50:00,57.79,57.87,57.77,57.87,28800.0,43.6982,43.7587,43.6831,43.7587,28800.0
2015-04-21 11:55:00,57.87,57.88,57.85,57.88,30200.0,43.7587,43.7663,43.7436,43.7663,30200.0
2015-04-21 12:00:00,57.86,57.88,57.84,57.87,25100.0,43.7511,43.7663,43.736,43.7587,25100.0
2015-04-21 12:05:00,57.87,57.92,57.86,57.92,31900.0,43.7587,43.7965,43.7511,43.7965,31900.0
2015-04-21 12:10:00,57.92,58.0,57.91,57.99,23500.0,43.7965,43.857,43.7889,43.8494,23500.0
2015-04-21 12:15:00,58.0,58.02,57.97,58.01,19100.0,43.857,43.8721,43.8343,43.8646,19100.0
2015-04-21 12:20:00,58.0,58.06,57.99,58.05,16100.0,43.857,43.9024,43.8494,43.8948,16100.0
2015-04-21 12:25:00,58.05,58.11,58.05,58.08,16700.0,43.8948,43.9402,43.8948,43.9175,16700.0
2015-04-21 12:30:00,58.08,58.1,58.07,58.09,19700.0,43.9175,43.9326,43.9099,43.9251,19700.0
2015-04-21 12:35:00,58.09,58.09,58.05,58.07,19900.0,43.9251,43.9251,43.8948,43.9099,19900.0
2015-04-21 12:40:00,58.08,58.09,58.05,58.08,19900.0,43.9175,43.9251,43.8948,43.9175,19900.0
2015-04-21 12:45:00,58.08,58.09,58.05,58.06,24700.0,43.9175,43.9251,43.8948,43.9024,24700.0
2015-04-21 12:50:00,58.05,58.09,58.05,58.09,30100.0,43.8948,43.9251,43.8948,43.9251,30100.0
2015-04-21 12:55:00,58.09,58.09,58.04,58.07,22600.0,43.9251,43.9251,43.8872,43.9099,22600.0
2015-04-21 13:00:00,58.08,58.1,58.07,58.09,23300.0,43.9175,43.9326,43.9099,43.9251,23300.0
2015-04-21 13:05:00,58.09,58.09,58.04,58.07,23900.0,43.9251,43.9251,43.8872,43.9099,23900.0
2015-04-21 13:10:00,58.06,58.12,58.05,58.12,25500.0,43.9024,43.9477,43.8948,43.9477,25500.0
2015-04-21 13:15:00,58.13,58.16,58.07,58.07,19100.0,43.9553,43.978,43.9099,43.9099,19100.0
2015-04-21 13:20:00,58.08,58.11,58.07,58.1,13800.0,43.9175,43.9402,43.9099,43.9326,13800.0
2015-04-21 13:25:00,58.1,58.13,58.07,58.1,21700.0,43.9326,43.9553,43.9099,43.9326,21700.0
2015-04-21 13:30:00,58.1,58.13,58.1,58.12,16100.0,43.9326,43.9553,43.9326,43.9477,16100.0
2015-04-21 13:35:00,58.13,58.14,58.04,58.06,22100.0,43.9553,43.9629,43.8872,43.9024,22100.0
2015-04-21 13:40:00,58.06,58.08,58.04,58.04,24700.0,43.9024,43.9175,43.8872,43.8872,24700.0
2015-04-21 13:45:00,58.05,58.05,57.98,57.98,35100.0,43.8948,43.8948,43.8419,43.8419,35100.0
2015-04-21 13:50:00,57.98,58.02,57.97,58.01,73400.0,43.8419,43.8721,43.8343,43.8646,73400.0
2015-04-21 13:55:00,58.0,58.02,57.95,57.96,38900.0,43.857,43.8721,43.8192,43.8268,38900.0
2015-04-21 14:00:00,57.96,57.99,57.91,57.97,27300.0,43.8268,43.8494,43.7889,43.8343,27300.0
2015-04-21 14:05:00,57.97,57.98,57.92,57.96,29400.0,43.8343,43.8419,43.7965,43.8268,29400.0
2015-04-21 14:10:00,57.96,58.02,57.94,58.01,23100.0,43.8268,43.8721,43.8116,43.8646,23100.0
2015-04-21 14:15:00,58.01,58.06,57.99,58.0,42100.0,43.8646,43.9024,43.8494,43.857,42100.0
2015-04-21 14:20:00,58.0,58.04,58.0,58.02,22500.0,43.857,43.8872,43.857,43.8721,22500.0
2015-04-21 14:25:00,58.02,58.09,58.0,58.08,43900.0,43.8721,43.9251,43.857,43.9175,43900.0
2015-04-21 14:30:00,58.09,58.14,58.09,58.11,36500.0,43.9251,43.9629,43.9251,43.9402,36500.0
2015-04-21 14:35:00,58.11,58.12,58.07,58.08,28600.0,43.9402,43.9477,43.9099,43.9175,28600.0
2015-04-21 14:40:00,58.08,58.09,58.04,58.05,35200.0,43.9175,43.9251,43.8872,43.8948,35200.0
2015-04-21 14:45:00,58.05,58.13,58.04,58.12,44700.0,43.8948,43.9553,43.8872,43.9477,44700.0
2015-04-21 14:50:00,58.11,58.13,58.11,58.12,41600.0,43.9402,43.9553,43.9402,43.9477,41600.0
2015-04-21 14:55:00,58.11,58.12,58.07,58.12,40200.0,43.9402,43.9477,43.9099,43.9477,40200.0
2015-04-21 15:00:00,58.13,58.18,58.1,58.1,82500.0,43.9553,43.9931,43.9326,43.9326,82500.0
2015-04-21 15:05:00,58.1,58.18,58.1,58.18,35400.0,43.9326,43.9931,43.9326,43.9931,35400.0
2015-04-21 15:10:00,58.18,58.2,58.15,58.16,47600.0,43.9931,44.0082,43.9704,43.978,47600.0
2015-04-21 15:15:00,58.17,58.17,58.15,58.15,41400.0,43.9855,43.9855,43.9704,43.9704,41400.0
2015-04-21 15:20:00,58.16,58.21,58.15,58.21,69500.0,43.978,44.0158,43.9704,44.0158,69500.0
2015-04-21 15:25:00,58.21,58.21,58.14,58.16,42600.0,44.0158,44.0158,43.9629,43.978,42600.0
2015-04-21 15:30:00,58.17,58.18,58.12,58.16,63200.0,43.9855,43.9931,43.9477,43.978,63200.0
2015-04-21 15:35:00,58.16,58.25,58.15,58.25,100200.0,43.978,44.046,43.9704,44.046,100200.0
2015-04-21 15:40:00,58.25,58.27,58.22,58.27,94100.0,44.046,44.0612,44.0234,44.0612,94100.0
2015-04-21 15:45:00,58.27,58.27,58.22,58.25,77100.0,44.0612,44.0612,44.0234,44.046,77100.0
2015-04-21 15:50:00,58.24,58.29,58.23,58.26,62100.0,44.0385,44.0763,44.0309,44.0536,62100.0
2015-04-21 15:55:00,58.27,58.28,58.2,58.24,121400.0,44.0612,44.0687,44.0082,44.0385,121400.0
2015-04-22 09:30:00,58.21,58.29,58.14,58.21,68300.0,44.0158,44.0763,43.9629,44.0158,68300.0
2015-04-22 09:35:00,58.19,58.2,58.08,58.12,42200.0,44.0007,44.0082,43.9175,43.9477,42200.0
2015-04-22 09:40:00,58.12,58.23,58.08,58.09,31800.0,43.9477,44.0309,43.9175,43.9251,31800.0
2015-04-22 09:45:00,58.09,58.09,57.9,57.95,29700.0,43.9251,43.9251,43.7814,43.8192,29700.0
2015-04-22 09:50:00,57.96,57.96,57.85,57.89,101400.0,43.8268,43.8268,43.7436,43.7738,101400.0
2015-04-22 09:55:00,57.88,57.91,57.81,57.82,48400.0,43.7663,43.7889,43.7133,43.7209,48400.0
2015-04-22 10:00:00,57.82,57.94,57.82,57.85,87000.0,43.7209,43.8116,43.7209,43.7436,87000.0
2015-04-22 10:05:00,57.84,57.84,57.66,57.66,54100.0,43.736,43.736,43.5999,43.5999,54100.0
2015-04-22 10:10:00,57.66,57.74,57.62,57.67,52800.0,43.5999,43.6604,43.5697,43.6075,52800.0
2015-04-22 10:15:00,57.67,57.67,57.57,57.6,56100.0,43.6075,43.6075,43.5319,43.5545,56100.0
2015-04-22 10:20:00,57.6,57.66,57.51,57.53,74700.0,43.5545,43.5999,43.4865,43.5016,74700.0
2015-04-22 10:25:00,57.51,57.62,57.51,57.53,44000.0,43.4865,43.5697,43.4865,43.5016,44000.0
2015-04-22 10:30:00,57.53,57.67,57.52,57.64,60900.0,43.5016,43.6075,43.494,43.5848,60900.0
2015-04-22 10:35:00,57.64,57.67,57.59,57.66,56400.0,43.5848,43.6075,43.547,43.5999,56400.0
2015-04-22 10:40:00,57.67,57.88,57.66,57.87,45900.0,43.6075,43.7663,43.5999,43.7587,45900.0
2015-04-22 10:45:00,57.87,57.94,57.85,57.9,39100.0,43.7587,43.8116,43.7436,43.7814,39100.0
2015-04-22 10:50:00,57.91,57.91,57.8,57.81,29600.0,43.7889,43.7889,43.7058,43.7133,29600.0
2015-04-22 10:55:00,57.82,57.82,57.73,57.8,40600.0,43.7209,43.7209,43.6528,43.7058,40600.0
2015-04-22 11:00:00,57.81,57.86,57.79,57.86,37100.0,43.7133,43.7511,43.6982,43.7511,37100.0
2015-04-22 11:05:00,57.87,57.88,57.81,57.81,28100.0,43.7587,43.7663,43.7133,43.7133,28100.0
2015-04-22 11:10:00,57.8,57.89,57.8,57.82,33700.0,43.7058,43.7738,43.7058,43.7209,33700.0
2015-04-22 11:15:00,57.82,57.85,57.78,57.78,23300.0,43.7209,43.7436,43.6906,43.6906,23300.0
2015-04-22 11:20:00,57.79,57.82,57.72,57.74,45100.0,43.6982,43.7209,43.6453,43.6604,45100.0
2015-04-22 11:25:00,57.74,57.76,57.7,57.75,33200.0,43.6604,43.6755,43.6302,43.668,33200.0
2015-04-22 11:30:00,57.76,57.88,57.75,57.84,52600.0,43.6755,43.7663,43.668,43.736,52600.0
2015-04-22 11:35:00,57.82,57.83,57.77,57.83,24800.0,43.7209,43.7285,43.6831,43.7285,24800.0
2015-04-22 11:40:00,57.83,57.91,57.83,57.9,46200.0,43.7285,43.7889,43.7285,43.7814,46200.0
2015-04-22 11:45:00,57.9,57.93,57.89,57.89,45000.0,43.7814,43.8041,43.7738,43.7738,45000.0
2015-04-22 11:50:00,57.89,57.9,57.83,57.84,27800.0,43.7738,43.7814,43.7285,43.736,27800.0
2015-04-22 11:55:00,57.84,57.85,57.79,57.81,24400.0,43.736,43.7436,43.6982,43.7133,24400.0
2015-04-22 12:00:00,57.81,57.82,57.77,57.77,34300.0,43.7133,43.7209,43.6831,43.6831,34300.0
2015-04-22 12:05:00,57.77,57.77,57.73,57.76,19100.0,43.6831,43.6831,43.6528,43.6755,19100.0
2015-04-22 12:10:00,57.76,57.84,57.75,57.84,30000.0,43.6755,43.736,43.668,43.736,30000.0
2015-04-22 12:15:00,57.83,57.84,57.8,57.8,22500.0,43.7285,43.736,43.7058,43.7058,22500.0
2015-04-22 12:20:00,57.8,57.82,57.79,57.81,18600.0,43.7058,43.7209,43.6982,43.7133,18600.0
2015-04-22 12:25:00,57.8,57.86,57.79,57.86,80200.0,43.7058,43.7511,43.6982,43.7511,80200.0
2015-04-22 12:30:00,57.87,57.9,57.83,57.84,25700.0,43.7587,43.7814,43.7285,43.736,25700.0
2015-04-22 12:35:00,57.85,57.88,57.84,57.86,28500.0,43.7436,43.7663,43.736,43.7511,28500.0
2015-04-22 12:40:00,57.86,57.91,57.85,57.9,23000.0,43.7511,43.7889,43.7436,43.7814,23000.0
2015-04-22 12:45:00,57.91,57.92,57.85,57.85,26200.0,43.7889,43.7965,43.7436,43.7436,26200.0
2015-04-22 12:50:00,57.86,57.92,57.82,57.9,48100.0,43.7511,43.7965,43.7209,43.7814,48100.0
2015-04-22 12:55:00,57.9,57.92,57.88,57.9,21300.0,43.7814,43.7965,43.7663,43.7814,21300.0
2015-04-22 13:00:00,57.91,57.92,57.86,57.88,24700.0,43.7889,43.7965,43.7511,43.7663,24700.0
2015-04-22 13:05:00,57.89,57.91,57.87,57.91,26900.0,43.7738,43.7889,43.7587,43.7889,26900.0
2015-04-22 13:10:00,57.91,57.92,57.86,57.88,23900.0,43.7889,43.7965,43.7511,43.7663,23900.0
2015-04-22 13:15:00,57.89,57.98,57.88,57.98,24000.0,43.7738,43.8419,43.7663,43.8419,24000.0
2015-04-22 13:20:00,57.98,57.99,57.95,57.97,15200.0,43.8419,43.8494,43.8192,43.8343,15200.0
2015-04-22 13:25:00,57.97,57.99,57.95,57.96,22000.0,43.8343,43.8494,43.8192,43.8268,22000.0
2015-04-22 13:30:00,57.96,57.97,57.94,57.95,22700.0,43.8268,43.8343,43.8116,43.8192,22700.0
2015-04-22 13:35:00,57.96,58.0,57.95,57.98,17600.0,43.8268,43.857,43.8192,43.8419,17600.0
2015-04-22 13:40:00,57.99,58.09,57.98,58.08,27000.0,43.8494,43.9251,43.8419,43.9175,27000.0
2015-04-22 13:45:00,58.08,58.13,58.07,58.09,20800.0,43.9175,43.9553,43.9099,43.9251,20800.0
2015-04-22 13:50:00,58.09,58.1,58.01,58.03,42100.0,43.9251,43.9326,43.8646,43.8797,42100.0
2015-04-22 13:55:00,58.04,58.08,58.04,58.07,25000.0,43.8872,43.9175,43.8872,43.9099,25000.0
2015-04-22 14:00:00,58.07,58.08,58.05,58.07,31600.0,43.9099,43.9175,43.8948,43.9099,31600.0
2015-04-22 14:05:00,58.07,58.17,58.07,58.15,27300.0,43.9099,43.9855,43.9099,43.9704,27300.0
2015-04-22 14:10:00,58.15,58.15,58.07,58.07,17600.0,43.9704,43.9704,43.9099,43.9099,17600.0
2015-04-22 14:15:00,58.07,58.09,58.05,58.05,27100.0,43.9099,43.9251,43.8948,43.8948,27100.0
2015-04-22 14:20:00,58.05,58.05,58.02,58.03,21500.0,43.8948,43.8948,43.8721,43.8797,21500.0
2015-04-22 14:25:00,58.02,58.04,57.99,57.99,26400.0,43.8721,43.8872,43.8494,43.8494,26400.0
2015-04-22 14:30:00,57.99,58.09,57.98,58.08,29300.0,43.8494,43.9251,43.8419,43.9175,29300.0
2015-04-22 14:35:00,58.08,58.1,58.05,58.05,28500.0,43.9175,43.9326,43.8948,43.8948,28500.0
2015-04-22 14:40:00,58.06,58.06,57.99,58.0,28700.0,43.9024,43.9024,43.8494,43.857,28700.0
2015-04-22 14:45:00,58.0,58.09,57.99,58.09,23100.0,43.857,43.9251,43.8494,43.9251,23100.0
2015-04-22 14:50:00,58.09,58.1,58.02,58.02,22600.0,43.9251,43.9326,43.8721,43.8721,22600.0
2015-04-22 14:55:00,58.02,58.07,58.01,58.04,22700.0,43.8721,43.9099,43.8646,43.8872,22700.0
2015-04-22 15:00:00,58.05,58.14,58.04,58.1,24100.0,43.8948,43.9629,43.8872,43.9326,24100.0
2015-04-22 15:05:00,58.1,58.12,58.07,58.12,37100.0,43.9326,43.9477,43.9099,43.9477,37100.0
2015-04-22 15:10:00,58.13,58.16,58.1,58.16,31200.0,43.9553,43.978,43.9326,43.978,31200.0
2015-04-22 15:15:00,58.16,58.17,58.13,58.15,40500.0,43.978,43.9855,43.9553,43.9704,40500.0
2015-04-22 15:20:00,58.14,58.22,58.12,58.22,31200.0,43.9629,44.0234,43.9477,44.0234,31200.0
2015-04-22 15:25:00,58.21,58.24,58.19,58.22,29100.0,44.0158,44.0385,44.0007,44.0234,29100.0
2015-04-22 15:30:00,58.23,58.25,58.17,58.19,60800.0,44.0309,44.046,43.9855,44.0007,60800.0
2015-04-22 15:35:00,58.19,58.23,58.14,58.23,60700.0,44.0007,44.0309,43.9629,44.0309,60700.0
2015-04-22 15:40:00,58.22,58.26,58.18,58.18,46100.0,44.0234,44.0536,43.9931,43.9931,46100.0
2015-04-22 15:45:00,58.17,58.21,58.15,58.17,66800.0,43.9855,44.0158,43.9704,43.9855,66800.0
2015-04-22 15:50:00,58.17,58.2,58.16,58.18,83500.0,43.9855,44.0082,43.978,43.9931,83500.0
2015-04-22 15:55:00,58.17,58.2,58.15,58.17,164400.0,43.9855,44.0082,43.9704,43.9855,164400.0
2015-04-23 09:30:00,57.75,57.85,57.63,57.79,114500.0,43.668,43.7436,43.5772,43.6982,114500.0
2015-04-23 09:35:00,57.84,57.91,57.76,57.76,45800.0,43.736,43.7889,43.6755,43.6755,45800.0
2015-04-23 09:40:00,57.77,57.78,57.56,57.59,64100.0,43.6831,43.6906,43.5243,43.547,64100.0
2015-04-23 09:45:00,57.59,57.74,57.58,57.69,43300.0,43.547,43.6604,43.5394,43.6226,43300.0
2015-04-23 09:50:00,57.69,57.74,57.67,57.74,39000.0,43.6226,43.6604,43.6075,43.6604,39000.0
2015-04-23 09:55:00,57.74,57.83,57.74,57.83,23800.0,43.6604,43.7285,43.6604,43.7285,23800.0
2015-04-23 10:00:00,57.81,57.98,57.81,57.94,44800.0,43.7133,43.8419,43.7133,43.8116,44800.0
2015-04-23 10:05:00,57.96,57.96,57.89,57.91,36200.0,43.8268,43.8268,43.7738,43.7889,36200.0
2015-04-23 10:10:00,57.91,57.91,57.84,57.88,26300.0,43.7889,43.7889,43.736,43.7663,26300.0
2015-04-23 10:15:00,57.89,57.91,57.79,57.79,48100.0,43.7738,43.7889,43.6982,43.6982,48100.0
2015-04-23 10:20:00,57.79,57.84,57.72,57.82,30900.0,43.6982,43.736,43.6453,43.7209,30900.0
2015-04-23 10:25:00,57.83,57.9,57.83,57.86,44500.0,43.7285,43.7814,43.7285,43.7511,44500.0
2015-04-23 10:30:00,57.86,57.87,57.84,57.85,24300.0,43.7511,43.7587,43.736,43.7436,24300.0
2015-04-23 10:35:00,57.86,57.88,57.82,57.85,33600.0,43.7511,43.7663,43.7209,43.7436,33600.0
2015-04-23 10:40:00,57.84,57.87,57.81,57.83,32000.0,43.736,43.7587,43.7133,43.7285,32000.0
2015-04-23 10:45:00,57.84,57.87,57.81,57.86,24600.0,43.736,43.7587,43.7133,43.7511,24600.0
2015-04-23 10:50:00,57.86,57.9,57.86,57.89,25800.0,43.7511,43.7814,43.7511,43.7738,25800.0
2015-04-23 10:55:00,57.89,57.9,57.84,57.84,23500.0,43.7738,43.7814,43.736,43.736,23500.0
2015-04-23 11:00:00,57.84,57.86,57.78,57.79,20400.0,43.736,43.7511,43.6906,43.6982,20400.0
2015-04-23 11:05:00,57.79,57.92,57.78,57.9,52300.0,43.6982,43.7965,43.6906,43.7814,52300.0
2015-04-23 11:10:00,57.91,57.92,57.82,57.85,42700.0,43.7889,43.7965,43.7209,43.7436,42700.0
2015-04-23 11:15:00,57.85,57.85,57.77,57.77,39100.0,43.7436,43.7436,43.6831,43.6831,39100.0
2015-04-23 11:20:00,57.78,57.82,57.78,57.8,20700.0,43.6906,43.7209,43.6906,43.7058,20700.0
2015-04-23 11:25:00,57.8,57.85,57.79,57.85,27000.0,43.7058,43.7436,43.6982,43.7436,27000.0
2015-04-23 11:30:00,57.85,57.89,57.8,57.89,22400.0,43.7436,43.7738,43.7058,43.7738,22400.0
2015-04-23 11:35:00,57.89,58.0,57.89,57.98,53700.0,43.7738,43.857,43.7738,43.8419,53700.0
2015-04-23 11:40:00,57.98,57.99,57.96,57.97,19400.0,43.8419,43.8494,43.8268,43.8343,19400.0
2015-04-23 11:45:00,57.97,58.03,57.97,58.02,31900.0,43.8343,43.8797,43.8343,43.8721,31900.0
2015-04-23 11:50:00,58.02,58.22,58.02,58.21,70100.0,43.8721,44.0234,43.8721,44.0158,70100.0
2015-04-23 11:55:00,58.21,58.23,58.13,58.15,20900.0,44.0158,44.0309,43.9553,43.9704,20900.0
2015-04-23 12:00:00,58.14,58.15,58.07,58.12,23100.0,43.9629,43.9704,43.9099,43.9477,23100.0
2015-04-23 12:05:00,58.1,58.14,58.09,58.12,26300.0,43.9326,43.9629,43.9251,43.9477,26300.0
2015-04-23 12:10:00,58.13,58.16,58.11,58.15,17000.0,43.9553,43.978,43.9402,43.9704,17000.0
2015-04-23 12:15:00,58.15,58.18,58.13,58.15,15200.0,43.9704,43.9931,43.9553,43.9704,15200.0
2015-04-23 12:20:00,58.15,58.18,58.1,58.1,12600.0,43.9704,43.9931,43.9326,43.9326,12600.0
2015-04-23 12:25:00,58.11,58.14,58.1,58.13,14900.0,43.9402,43.9629,43.9326,43.9553,14900.0
2015-04-23 12:30:00,58.12,58.14,58.09,58.14,17900.0,43.9477,43.9629,43.9251,43.9629,17900.0
2015-04-23 12:35:00,58.15,58.29,58.15,58.26,54900.0,43.9704,44.0763,43.9704,44.0536,54900.0
2015-04-23 12:40:00,58.26,58.32,58.26,58.27,17700.0,44.0536,44.099,44.0536,44.0612,17700.0
2015-04-23 12:45:00,58.26,58.29,58.25,58.28,26800.0,44.0536,44.0763,44.046,44.0687,26800.0
2015-04-23 12:50:00,58.29,58.33,58.28,58.33,29000.0,44.0763,44.1065,44.0687,44.1065,29000.0
2015-04-23 12:55:00,58.33,58.34,58.3,58.31,16100.0,44.1065,44.1141,44.0838,44.0914,16100.0
2015-04-23 13:00:00,58.32,58.35,58.29,58.32,19400.0,44.099,44.1217,44.0763,44.099,19400.0
2015-04-23 13:05:00,58.32,58.36,58.29,58.34,32400.0,44.099,44.1292,44.0763,44.1141,32400.0
2015-04-23 13:10:00,58.34,58.36,58.33,58.35,7000.0,44.1141,44.1292,44.1065,44.1217,7000.0
2015-04-23 13:15:00,58.36,58.38,58.28,58.29,98800.0,44.1292,44.1443,44.0687,44.0763,98800.0
2015-04-23 13:20:00,58.29,58.31,58.25,58.28,43400.0,44.0763,44.0914,44.046,44.0687,43400.0
2015-04-23 13:25:00,58.28,58.3,58.23,58.28,41100.0,44.0687,44.0838,44.0309,44.0687,41100.0
2015-04-23 13:30:00,58.28,58.32,58.28,58.3,31700.0,44.0687,44.099,44.0687,44.0838,31700.0
2015-04-23 13:35:00,58.31,58.31,58.21,58.21,60400.0,44.0914,44.0914,44.0158,44.0158,60400.0
2015-04-23 13:40:00,58.22,58.29,58.21,58.27,27100.0,44.0234,44.0763,44.0158,44.0612,27100.0
2015-04-23 13:45:00,58.27,58.35,58.26,58.35,24000.0,44.0612,44.1217,44.0536,44.1217,24000.0
2015-04-23 13:50:00,58.36,58.36,58.3,58.35,32400.0,44.1292,44.1292,44.0838,44.1217,32400.0
2015-04-23 13:55:00,58.36,58.42,58.34,58.42,15400.0,44.1292,44.1746,44.1141,44.1746,15400.0
2015-04-23 14:00:00,58.42,58.45,58.39,58.45,51500.0,44.1746,44.1973,44.1519,44.1973,51500.0
2015-04-23 14:05:00,58.46,58.55,58.44,58.53,48900.0,44.2048,44.2729,44.1897,44.2578,48900.0
2015-04-23 14:10:00,58.53,58.55,58.45,58.47,42200.0,44.2578,44.2729,44.1973,44.2124,42200.0
2015-04-23 14:15:00,58.47,58.49,58.45,58.46,15900.0,44.2124,44.2275,44.1973,44.2048,15900.0
2015-04-23 14:20:00,58.45,58.53,58.45,58.45,41800.0,44.1973,44.2578,44.1973,44.1973,41800.0
2015-04-23 14:25:00,58.45,58.47,58.44,58.46,32800.0,44.1973,44.2124,44.1897,44.2048,32800.0
2015-04-23 14:30:00,58.47,58.57,58.46,58.54,58800.0,44.2124,44.288,44.2048,44.2653,58800.0
2015-04-23 14:35:00,58.54,58.55,58.48,58.49,64700.0,44.2653,44.2729,44.22,44.2275,64700.0
2015-04-23 14:40:00,58.49,58.49,58.47,58.48,21100.0,44.2275,44.2275,44.2124,44.22,21100.0
2015-04-23 14:45:00,58.48,58.48,58.42,58.44,37500.0,44.22,44.22,44.1746,44.1897,37500.0
2015-04-23 14:50:00,58.44,58.44,58.38,58.39,23400.0,44.1897,44.1897,44.1443,44.1519,23400.0
2015-04-23 14:55:00,58.39,58.42,58.39,58.41,22800.0,44.1519,44.1746,44.1519,44.167,22800.0
2015-04-23 15:00:00,58.4,58.46,58.39,58.46,30900.0,44.1595,44.2048,44.1519,44.2048,30900.0
2015-04-23 15:05:00,58.45,58.55,58.44,58.53,72600.0,44.1973,44.2729,44.1897,44.2578,72600.0
2015-04-23 15:10:00,58.54,58.58,58.52,58.57,60300.0,44.2653,44.2956,44.2502,44.288,60300.0
2015-04-23 15:15:00,58.58,58.58,58.53,58.54,27600.0,44.2956,44.2956,44.2578,44.2653,27600.0
2015-04-23 15:20:00,58.54,58.54,58.47,58.49,40400.0,44.2653,44.2653,44.2124,44.2275,40400.0
2015-04-23 15:25:00,58.49,58.5,58.43,58.45,44800.0,44.2275,44.2351,44.1821,44.1973,44800.0
2015-04-23 15:30:00,58.45,58.46,58.39,58.4,42700.0,44.1973,44.2048,44.1519,44.1595,42700.0
2015-04-23 15:35:00,58.39,58.43,58.38,58.41,45800.0,44.1519,44.1821,44.1443,44.167,45800.0
2015-04-23 15:40:00,58.41,58.43,58.32,58.33,81300.0,44.167,44.1821,44.099,44.1065,81300.0
2015-04-23 15:45:00,58.32,58.35,58.3,58.33,61800.0,44.099,44.1217,44.0838,44.1065,61800.0
2015-04-23 15:50:00,58.32,58.33,58.28,58.29,64900.0,44.099,44.1065,44.0687,44.0763,64900.0
2015-04-23 15:55:00,58.29,58.3,58.2,58.21,233500.0,44.0763,44.0838,44.0082,44.0158,233500.0
2015-04-24 09:30:00,57.87,58.19,57.66,57.73,192600.0,43.7587,44.0007,43.5999,43.6528,192600.0
2015-04-24 09:35:00,57.73,57.75,57.54,57.54,50200.0,43.6528,43.668,43.5092,43.5092,50200.0
2015-04-24 09:40:00,57.54,57.57,57.48,57.53,53000.0,43.5092,43.5319,43.4638,43.5016,53000.0
2015-04-24 09:45:00,57.55,57.6,57.49,57.55,37900.0,43.5167,43.5545,43.4714,43.5167,37900.0
2015-04-24 09:50:00,57.56,57.64,57.53,57.53,42700.0,43.5243,43.5848,43.5016,43.5016,42700.0
2015-04-24 09:55:00,57.55,57.63,57.52,57.6,44600.0,43.5167,43.5772,43.494,43.5545,44600.0
2015-04-24 10:00:00,57.61,57.63,57.44,57.44,38700.0,43.5621,43.5772,43.4336,43.4336,38700.0
2015-04-24 10:05:00,57.45,57.45,57.36,57.43,77000.0,43.4411,43.4411,43.3731,43.426,77000.0
2015-04-24 10:10:00,57.43,57.47,57.42,57.44,24100.0,43.426,43.4562,43.4184,43.4336,24100.0
2015-04-24 10:15:00,57.44,57.45,57.38,57.44,52400.0,43.4336,43.4411,43.3882,43.4336,52400.0
2015-04-24 10:20:00,57.44,57.49,57.38,57.46,43900.0,43.4336,43.4714,43.3882,43.4487,43900.0
2015-04-24 10:25:00,57.46,57.49,57.44,57.48,17800.0,43.4487,43.4714,43.4336,43.4638,17800.0
2015-04-24 10:30:00,57.49,57.49,57.44,57.46,32600.0,43.4714,43.4714,43.4336,43.4487,32600.0
2015-04-24 10:35:00,57.45,57.45,57.38,57.42,38500.0,43.4411,43.4411,43.3882,43.4184,38500.0
2015-04-24 10:40:00,57.43,57.45,57.39,57.39,23100.0,43.426,43.4411,43.3957,43.3957,23100.0
2015-04-24 10:45:00,57.39,57.41,57.35,57.35,33400.0,43.3957,43.4109,43.3655,43.3655,33400.0
2015-04-24 10:50:00,57.35,57.4,57.35,57.37,33900.0,43.3655,43.4033,43.3655,43.3806,33900.0
2015-04-24 10:55:00,57.37,57.42,57.37,57.39,30100.0,43.3806,43.4184,43.3806,43.3957,30100.0
2015-04-24 11:00:00,57.4,57.43,57.38,57.39,41700.0,43.4033,43.426,43.3882,43.3957,41700.0
2015-04-24 11:05:00,57.4,57.42,57.38,57.42,36500.0,43.4033,43.4184,43.3882,43.4184,36500.0
2015-04-24 11:10:00,57.42,57.47,57.42,57.45,26400.0,43.4184,43.4562,43.4184,43.4411,26400.0
2015-04-24 11:15:00,57.46,57.5,57.44,57.49,17900.0,43.4487,43.4789,43.4336,43.4714,17900.0
2015-04-24 11:20:00,57.49,57.51,57.46,57.5,35600.0,43.4714,43.4865,43.4487,43.4789,35600.0
2015-04-24 11:25:00,57.5,57.5,57.44,57.45,24000.0,43.4789,43.4789,43.4336,43.4411,24000.0
2015-04-24 11:30:00,57.45,57.51,57.4,57.42,63400.0,43.4411,43.4865,43.4033,43.4184,63400.0
2015-04-24 11:35:00,57.42,57.43,57.39,57.4,21500.0,43.4184,43.426,43.3957,43.4033,21500.0
2015-04-24 11:40:00,57.4,57.42,57.36,57.37,44400.0,43.4033,43.4184,43.3731,43.3806,44400.0
2015-04-24 11:45:00,57.37,57.38,57.36,57.37,24900.0,43.3806,43.3882,43.3731,43.3806,24900.0
2015-04-24 11:50:00,57.37,57.38,57.33,57.37,26300.0,43.3806,43.3882,43.3504,43.3806,26300.0
2015-04-24 11:55:00,57.38,57.42,57.36,57.4,26600.0,43.3882,43.4184,43.3731,43.4033,26600.0
2015-04-24 12:00:00,57.41,57.42,57.4,57.4,33700.0,43.4109,43.4184,43.4033,43.4033,33700.0
2015-04-24 12:05:00,57.4,57.42,57.39,57.41,20600.0,43.4033,43.4184,43.3957,43.4109,20600.0
2015-04-24 12:10:00,57.41,57.42,57.4,57.42,19000.0,43.4109,43.4184,43.4033,43.4184,19000.0
2015-04-24 12:15:00,57.42,57.45,57.41,57.45,15800.0,43.4184,43.4411,43.4109,43.4411,15800.0
2015-04-24 12:20:00,57.45,57.46,57.44,57.45,21600.0,43.4411,43.4487,43.4336,43.4411,21600.0
2015-04-24 12:25:00,57.45,57.45,57.4,57.42,32600.0,43.4411,43.4411,43.4033,43.4184,32600.0
2015-04-24 12:30:00,57.41,57.46,57.4,57.45,21600.0,43.4109,43.4487,43.4033,43.4411,21600.0
2015-04-24 12:35:00,57.45,57.45,57.41,57.45,24200.0,43.4411,43.4411,43.4109,43.4411,24200.0
2015-04-24 12:40:00,57.46,57.46,57.44,57.44,10400.0,43.4487,43.4487,43.4336,43.4336,10400.0
2015-04-24 12:45:00,57.44,57.46,57.39,57.41,34300.0,43.4336,43.4487,43.3957,43.4109,34300.0
2015-04-24 12:50:00,57.41,57.43,57.39,57.42,21500.0,43.4109,43.426,43.3957,43.4184,21500.0
2015-04-24 12:55:00,57.42,57.45,57.4,57.44,11700.0,43.4184,43.4411,43.4033,43.4336,11700.0
2015-04-24 13:00:00,57.44,57.44,57.38,57.38,24800.0,43.4336,43.4336,43.3882,43.3882,24800.0
2015-04-24 13:05:00,57.38,57.39,57.31,57.35,33900.0,43.3882,43.3957,43.3353,43.3655,33900.0
2015-04-24 13:10:00,57.36,57.4,57.36,57.4,23900.0,43.3731,43.4033,43.3731,43.4033,23900.0
2015-04-24 13:15:00,57.39,57.42,57.38,57.41,28100.0,43.3957,43.4184,43.3882,43.4109,28100.0
2015-04-24 13:20:00,57.41,57.41,57.36,57.4,43200.0,43.4109,43.4109,43.3731,43.4033,43200.0
2015-04-24 13:25:00,57.41,57.42,57.38,57.39,11500.0,43.4109,43.4184,43.3882,43.3957,11500.0
2015-04-24 13:30:00,57.39,57.46,57.38,57.45,107700.0,43.3957,43.4487,43.3882,43.4411,107700.0
2015-04-24 13:35:00,57.45,57.5,57.43,57.5,27300.0,43.4411,43.4789,43.426,43.4789,27300.0
2015-04-24 13:40:00,57.5,57.51,57.4,57.48,73500.0,43.4789,43.4865,43.4033,43.4638,73500.0
2015-04-24 13:45:00,57.48,57.51,57.43,57.43,19800.0,43.4638,43.4865,43.426,43.426,19800.0
2015-04-24 13:50:00,57.43,57.49,57.43,57.49,28400.0,43.426,43.4714,43.426,43.4714,28400.0
2015-04-24 13:55:00,57.48,57.51,57.45,57.45,20800.0,43.4638,43.4865,43.4411,43.4411,20800.0
2015-04-24 14:00:00,57.46,57.5,57.45,57.47,29600.0,43.4487,43.4789,43.4411,43.4562,29600.0
2015-04-24 14:05:00,57.47,57.48,57.43,57.46,25300.0,43.4562,43.4638,43.426,43.4487,25300.0
2015-04-24 14:10:00,57.46,57.51,57.45,57.49,30800.0,43.4487,43.4865,43.4411,43.4714,30800.0
2015-04-24 14:15:00,57.49,57.5,57.45,57.49,29000.0,43.4714,43.4789,43.4411,43.4714,29000.0
2015-04-24 14:20:00,57.49,57.52,57.47,57.51,21900.0,43.4714,43.494,43.4562,43.4865,21900.0
2015-04-24 14:25:00,57.52,57.54,57.47,57.54,23300.0,43.494,43.5092,43.4562,43.5092,23300.0
2015-04-24 14:30:00,57.53,57.54,57.48,57.48,14000.0,43.5016,43.5092,43.4638,43.4638,14000.0
2015-04-24 14:35:00,57.48,57.54,57.47,57.54,23600.0,43.4638,43.5092,43.4562,43.5092,23600.0
2015-04-24 14:40:00,57.54,57.54,57.48,57.52,20300.0,43.5092,43.5092,43.4638,43.494,20300.0
2015-04-24 14:45:00,57.52,57.57,57.51,57.52,36500.0,43.494,43.5319,43.4865,43.494,36500.0
2015-04-24 14:50:00,57.53,57.57,57.52,57.57,112300.0,43.5016,43.5319,43.494,43.5319,112300.0
2015-04-24 14:55:00,57.57,57.58,57.53,57.58,38800.0,43.5319,43.5394,43.5016,43.5394,38800.0
2015-04-24 15:00:00,57.58,57.6,57.51,57.55,41300.0,43.5394,43.5545,43.4865,43.5167,41300.0
2015-04-24 15:05:00,57.56,57.57,57.52,57.55,47600.0,43.5243,43.5319,43.494,43.5167,47600.0
2015-04-24 15:10:00,57.54,57.57,57.51,57.54,94500.0,43.5092,43.5319,43.4865,43.5092,94500.0
2015-04-24 15:15:00,57.54,57.56,57.5,57.5,56500.0,43.5092,43.5243,43.4789,43.4789,56500.0
2015-04-24 15:20:00,57.5,57.51,57.48,57.48,56800.0,43.4789,43.4865,43.4638,43.4638,56800.0
2015-04-24 15:25:00,57.47,57.55,57.47,57.55,37900.0,43.4562,43.5167,43.4562,43.5167,37900.0
2015-04-24 15:30:00,57.55,57.56,57.51,57.56,88800.0,43.5167,43.5243,43.4865,43.5243,88800.0
2015-04-24 15:35:00,57.57,57.67,57.56,57.64,76200.0,43.5319,43.6075,43.5243,43.5848,76200.0
2015-04-24 15:40:00,57.63,57.68,57.62,57.65,76800.0,43.5772,43.615,43.5697,43.5923,76800.0
2015-04-24 15:45:00,57.66,57.68,57.65,57.67,83600.0,43.5999,43.615,43.5923,43.6075,83600.0
2015-04-24 15:50:00,57.67,57.69,57.65,57.69,64500.0,43.6075,43.6226,43.5923,43.6226,64500.0
2015-04-24 15:55:00,57.69,57.72,57.66,57.66,222100.0,43.6226,43.6453,43.5999,43.5999,222100.0
2015-04-27 09:30:00,57.81,57.96,57.77,57.84,83500.0,43.7133,43.8268,43.6831,43.736,83500.0
2015-04-27 09:35:00,57.85,57.92,57.79,57.89,46400.0,43.7436,43.7965,43.6982,43.7738,46400.0
2015-04-27 09:40:00,57.9,57.96,57.85,57.92,19500.0,43.7814,43.8268,43.7436,43.7965,19500.0
2015-04-27 09:45:00,57.9,57.97,57.84,57.96,28200.0,43.7814,43.8343,43.736,43.8268,28200.0
2015-04-27 09:50:00,57.97,58.06,57.97,58.03,28900.0,43.8343,43.9024,43.8343,43.8797,28900.0
2015-04-27 09:55:00,58.04,58.14,58.04,58.06,26300.0,43.8872,43.9629,43.8872,43.9024,26300.0
2015-04-27 10:00:00,58.07,58.18,58.07,58.15,24500.0,43.9099,43.9931,43.9099,43.9704,24500.0
2015-04-27 10:05:00,58.15,58.18,58.1,58.11,28000.0,43.9704,43.9931,43.9326,43.9402,28000.0
2015-04-27 10:10:00,58.11,58.18,58.1,58.16,22400.0,43.9402,43.9931,43.9326,43.978,22400.0
2015-04-27 10:15:00,58.16,58.26,58.15,58.23,29200.0,43.978,44.0536,43.9704,44.0309,29200.0
2015-04-27 10:20:00,58.23,58.3,58.23,58.27,26200.0,44.0309,44.0838,44.0309,44.0612,26200.0
2015-04-27 10:25:00,58.27,58.31,58.25,58.27,32700.0,44.0612,44.0914,44.046,44.0612,32700.0
2015-04-27 10:30:00,58.26,58.28,58.2,58.24,26500.0,44.0536,44.0687,44.0082,44.0385,26500.0
2015-04-27 10:35:00,58.25,58.27,58.2,58.22,26300.0,44.046,44.0612,44.0082,44.0234,26300.0
2015-04-27 10:40:00,58.21,58.28,58.19,58.27,27200.0,44.0158,44.0687,44.0007,44.0612,27200.0
2015-04-27 10:45:00,58.27,58.28,58.17,58.19,29000.0,44.0612,44.0687,43.9855,44.0007,29000.0
2015-04-27 10:50:00,58.18,58.2,58.12,58.16,47300.0,43.9931,44.0082,43.9477,43.978,47300.0
2015-04-27 10:55:00,58.17,58.17,58.06,58.12,32500.0,43.9855,43.9855,43.9024,43.9477,32500.0
2015-04-27 11:00:00,58.12,58.2,58.11,58.16,39300.0,43.9477,44.0082,43.9402,43.978,39300.0
2015-04-27 11:05:00,58.15,58.2,58.12,58.19,36500.0,43.9704,44.0082,43.9477,44.0007,36500.0
2015-04-27 11:10:00,58.19,58.27,58.19,58.26,23000.0,44.0007,44.0612,44.0007,44.0536,23000.0
2015-04-27 11:15:00,58.26,58.3,58.24,58.3,17500.0,44.0536,44.0838,44.0385,44.0838,17500.0
2015-04-27 11:20:00,58.3,58.38,58.29,58.38,21800.0,44.0838,44.1443,44.0763,44.1443,21800.0
2015-04-27 11:25:00,58.39,58.39,58.29,58.36,24600.0,44.1519,44.1519,44.0763,44.1292,24600.0
2015-04-27 11:30:00,58.37,58.46,58.36,58.44,39800.0,44.1368,44.2048,44.1292,44.1897,39800.0
2015-04-27 11:35:00,58.45,58.51,58.43,58.5,41000.0,44.1973,44.2426,44.1821,44.2351,41000.0
2015-04-27 11:40:00,58.5,58.55,58.49,58.53,38000.0,44.2351,44.2729,44.2275,44.2578,38000.0
2015-04-27 11:45:00,58.54,58.55,58.44,58.45,30600.0,44.2653,44.2729,44.1897,44.1973,30600.0
2015-04-27 11:50:00,58.45,58.47,58.43,58.44,25500.0,44.1973,44.2124,44.1821,44.1897,25500.0
2015-04-27 11:55:00,58.45,58.48,58.41,58.47,31600.0,44.1973,44.22,44.167,44.2124,31600.0
2015-04-27 12:00:00,58.47,58.52,58.46,58.52,21200.0,44.2124,44.2502,44.2048,44.2502,21200.0
2015-04-27 12:05:00,58.52,58.55,58.51,58.55,31000.0,44.2502,44.2729,44.2426,44.2729,31000.0
2015-04-27 12:10:00,58.54,58.57,58.53,58.57,27000.0,44.2653,44.288,44.2578,44.288,27000.0
2015-04-27 12:15:00,58.57,58.57,58.43,58.43,29200.0,44.288,44.288,44.1821,44.1821,29200.0
2015-04-27 12:20:00,58.43,58.54,58.43,58.54,26200.0,44.1821,44.2653,44.1821,44.2653,26200.0
2015-04-27 12:25:00,58.53,58.54,58.48,58.48,27900.0,44.2578,44.2653,44.22,44.22,27900.0
2015-04-27 12:30:00,58.49,58.5,58.45,58.49,36600.0,44.2275,44.2351,44.1973,44.2275,36600.0
2015-04-27 12:35:00,58.49,58.54,58.48,58.51,22300.0,44.2275,44.2653,44.22,44.2426,22300.0
2015-04-27 12:40:00,58.51,58.56,58.5,58.54,27700.0,44.2426,44.2804,44.2351,44.2653,27700.0
2015-04-27 12:45:00,58.54,58.55,58.51,58.52,22100.0,44.2653,44.2729,44.2426,44.2502,22100.0
2015-04-27 12:50:00,58.53,58.54,58.43,58.48,28400.0,44.2578,44.2653,44.1821,44.22,28400.0
2015-04-27 12:55:00,58.48,58.53,58.47,58.51,31800.0,44.22,44.2578,44.2124,44.2426,31800.0
2015-04-27 13:00:00,58.51,58.54,58.48,58.48,66500.0,44.2426,44.2653,44.22,44.22,66500.0
2015-04-27 13:05:00,58.47,58.48,58.44,58.45,31100.0,44.2124,44.22,44.1897,44.1973,31100.0
2015-04-27 13:10:00,58.45,58.46,58.37,58.37,41400.0,44.1973,44.2048,44.1368,44.1368,41400.0
2015-04-27 13:15:00,58.37,58.38,58.29,58.3,47800.0,44.1368,44.1443,44.0763,44.0838,47800.0
2015-04-27 13:20:00,58.31,58.32,58.26,58.28,47000.0,44.0914,44.099,44.0536,44.0687,47000.0
2015-04-27 13:25:00,58.28,58.33,58.25,58.33,77500.0,44.0687,44.1065,44.046,44.1065,77500.0
2015-04-27 13:30:00,58.33,58.42,58.32,58.42,25100.0,44.1065,44.1746,44.099,44.1746,25100.0
2015-04-27 13:35:00,58.41,58.51,58.41,58.5,16000.0,44.167,44.2426,44.167,44.2351,16000.0
2015-04-27 13:40:00,58.51,58.55,58.49,58.54,29600.0,44.2426,44.2729,44.2275,44.2653,29600.0
2015-04-27 13:45:00,58.55,58.57,58.52,58.52,27900.0,44.2729,44.288,44.2502,44.2502,27900.0
2015-04-27 13:50:00,58.52,58.54,58.48,58.5,22100.0,44.2502,44.2653,44.22,44.2351,22100.0
2015-04-27 13:55:00,58.5,58.53,58.49,58.52,18200.0,44.2351,44.2578,44.2275,44.2502,18200.0
2015-04-27 14:00:00,58.52,58.52,58.44,58.45,51900.0,44.2502,44.2502,44.1897,44.1973,51900.0
2015-04-27 14:05:00,58.44,58.49,58.44,58.49,21400.0,44.1897,44.2275,44.1897,44.2275,21400.0
2015-04-27 14:10:00,58.48,58.54,58.48,58.51,22300.0,44.22,44.2653,44.22,44.2426,22300.0
2015-04-27 14:15:00,58.51,58.53,58.49,58.53,19000.0,44.2426,44.2578,44.2275,44.2578,19000.0
2015-04-27 14:20:00,58.52,58.58,58.52,58.56,27500.0,44.2502,44.2956,44.2502,44.2804,27500.0
2015-04-27 14:25:00,58.57,58.63,58.56,58.62,20600.0,44.288,44.3334,44.2804,44.3258,20600.0
2015-04-27 14:30:00,58.62,58.63,58.52,58.57,31700.0,44.3258,44.3334,44.2502,44.288,31700.0
2015-04-27 14:35:00,58.58,58.6,58.48,58.49,27100.0,44.2956,44.3107,44.22,44.2275,27100.0
2015-04-27 14:40:00,58.5,58.61,58.5,58.59,35200.0,44.2351,44.3183,44.2351,44.3031,35200.0
2015-04-27 14:45:00,58.59,58.61,58.57,58.6,31000.0,44.3031,44.3183,44.288,44.3107,31000.0
2015-04-27 14:50:00,58.6,58.66,58.57,58.62,40700.0,44.3107,44.3561,44.288,44.3258,40700.0
2015-04-27 14:55:00,58.63,58.67,58.6,58.65,42100.0,44.3334,44.3636,44.3107,44.3485,42100.0
2015-04-27 15:00:00,58.65,58.66,58.57,58.62,53200.0,44.3485,44.3561,44.288,44.3258,53200.0
2015-04-27 15:05:00,58.61,58.62,58.58,58.61,42400.0,44.3183,44.3258,44.2956,44.3183,42400.0
2015-04-27 15:10:00,58.61,58.65,58.58,58.59,45200.0,44.3183,44.3485,44.2956,44.3031,45200.0
2015-04-27 15:15:00,58.58,58.59,58.43,58.44,77200.0,44.2956,44.3031,44.1821,44.1897,77200.0
2015-04-27 15:20:00,58.44,58.5,58.44,58.48,56600.0,44.1897,44.2351,44.1897,44.22,56600.0
2015-04-27 15:25:00,58.47,58.5,58.45,58.46,60900.0,44.2124,44.2351,44.1973,44.2048,60900.0
2015-04-27 15:30:00,58.46,58.48,58.41,58.42,57600.0,44.2048,44.22,44.167,44.1746,57600.0
2015-04-27 15:35:00,58.41,58.5,58.39,58.47,64400.0,44.167,44.2351,44.1519,44.2124,64400.0
2015-04-27 15:40:00,58.47,58.5,58.45,58.49,70100.0,44.2124,44.2351,44.1973,44.2275,70100.0
2015-04-27 15:45:00,58.49,58.49,58.37,58.43,105300.0,44.2275,44.2275,44.1368,44.1821,105300.0
2015-04-27 15:50:00,58.42,58.46,58.4,58.45,77800.0,44.1746,44.2048,44.1595,44.1973,77800.0
2015-04-27 15:55:00,58.45,58.51,58.43,58.47,383600.0,44.1973,44.2426,44.1821,44.2124,383600.0
2015-04-28 09:30:00,58.21,58.39,58.02,58.23,102300.0,44.0158,44.1519,43.8721,44.0309,102300.0
2015-04-28 09:35:00,58.23,58.4,58.23,58.34,44300.0,44.0309,44.1595,44.0309,44.1141,44300.0
2015-04-28 09:40:00,58.37,58.46,58.33,58.38,37300.0,44.1368,44.2048,44.1065,44.1443,37300.0
2015-04-28 09:45:00,58.36,58.4,58.25,58.25,41900.0,44.1292,44.1595,44.046,44.046,41900.0
2015-04-28 09:50:00,58.28,58.36,58.28,58.32,24300.0,44.0687,44.1292,44.0687,44.099,24300.0
2015-04-28 09:55:00,58.31,58.58,58.3,58.55,47500.0,44.0914,44.2956,44.0838,44.2729,47500.0
2015-04-28 10:00:00,58.54,58.55,58.4,58.51,31800.0,44.2653,44.2729,44.1595,44.2426,31800.0
2015-04-28 10:05:00,58.5,58.51,58.32,58.32,58900.0,44.2351,44.2426,44.099,44.099,58900.0
2015-04-28 10:10:00,58.32,58.37,58.12,58.15,47500.0,44.099,44.1368,43.9477,43.9704,47500.0
2015-04-28 10:15:00,58.16,58.27,58.15,58.18,34000.0,43.978,44.0612,43.9704,43.9931,34000.0
2015-04-28 10:20:00,58.18,58.31,58.18,58.31,64100.0,43.9931,44.0914,43.9931,44.0914,64100.0
2015-04-28 10:25:00,58.28,58.36,58.24,58.27,34000.0,44.0687,44.1292,44.0385,44.0612,34000.0
2015-04-28 10:30:00,58.26,58.37,58.25,58.34,29600.0,44.0536,44.1368,44.046,44.1141,29600.0
2015-04-28 10:35:00,58.36,58.42,58.32,58.41,35700.0,44.1292,44.1746,44.099,44.167,35700.0
2015-04-28 10:40:00,58.41,58.46,58.34,58.44,32400.0,44.167,44.2048,44.1141,44.1897,32400.0
2015-04-28 10:45:00,58.44,58.44,58.37,58.39,23900.0,44.1897,44.1897,44.1368,44.1519,23900.0
2015-04-28 10:50:00,58.39,58.42,58.34,58.37,25200.0,44.1519,44.1746,44.1141,44.1368,25200.0
2015-04-28 10:55:00,58.37,58.41,58.32,58.41,35500.0,44.1368,44.167,44.099,44.167,35500.0
2015-04-28 11:00:00,58.41,58.56,58.4,58.56,31500.0,44.167,44.2804,44.1595,44.2804,31500.0
2015-04-28 11:05:00,58.56,58.57,58.43,58.46,17800.0,44.2804,44.288,44.1821,44.2048,17800.0
2015-04-28 11:10:00,58.47,58.53,58.44,58.44,14800.0,44.2124,44.2578,44.1897,44.1897,14800.0
2015-04-28 11:15:00,58.44,58.46,58.42,58.44,15900.0,44.1897,44.2048,44.1746,44.1897,15900.0
2015-04-28 11:20:00,58.45,58.45,58.38,58.38,20000.0,44.1973,44.1973,44.1443,44.1443,20000.0
2015-04-28 11:25:00,58.38,58.43,58.37,58.38,23100.0,44.1443,44.1821,44.1368,44.1443,23100.0
2015-04-28 11:30:00,58.38,58.47,58.38,58.47,19700.0,44.1443,44.2124,44.1443,44.2124,19700.0
2015-04-28 11:35:00,58.47,58.56,58.46,58.52,49700.0,44.2124,44.2804,44.2048,44.2502,49700.0
2015-04-28 11:40:00,58.52,58.53,58.41,58.43,18700.0,44.2502,44.2578,44.167,44.1821,18700.0
2015-04-28 11:45:00,58.44,58.52,58.43,58.52,14000.0,44.1897,44.2502,44.1821,44.2502,14000.0
2015-04-28 11:50:00,58.52,58.52,58.47,58.48,10100.0,44.2502,44.2502,44.2124,44.22,10100.0
2015-04-28 11:55:00,58.48,58.49,58.42,58.45,15600.0,44.22,44.2275,44.1746,44.1973,15600.0
2015-04-28 12:00:00,58.46,58.48,58.36,58.41,15600.0,44.2048,44.22,44.1292,44.167,15600.0
2015-04-28 12:05:00,58.41,58.45,58.38,58.45,14900.0,44.167,44.1973,44.1443,44.1973,14900.0
2015-04-28 12:10:00,58.45,58.46,58.42,58.44,14200.0,44.1973,44.2048,44.1746,44.1897,14200.0
2015-04-28 12:15:00,58.45,58.48,58.35,58.35,21900.0,44.1973,44.22,44.1217,44.1217,21900.0
2015-04-28 12:20:00,58.35,58.44,58.34,58.44,22000.0,44.1217,44.1897,44.1141,44.1897,22000.0
2015-04-28 12:25:00,58.44,58.48,58.4,58.41,22200.0,44.1897,44.22,44.1595,44.167,22200.0
2015-04-28 12:30:00,58.41,58.51,58.41,58.44,18800.0,44.167,44.2426,44.167,44.1897,18800.0
2015-04-28 12:35:00,58.44,58.5,58.42,58.43,13600.0,44.1897,44.2351,44.1746,44.1821,13600.0
2015-04-28 12:40:00,58.43,58.5,58.42,58.48,15700.0,44.1821,44.2351,44.1746,44.22,15700.0
2015-04-28 12:45:00,58.49,58.55,58.49,58.53,54100.0,44.2275,44.2729,44.2275,44.2578,54100.0
2015-04-28 12:50:00,58.53,58.61,58.53,58.59,25100.0,44.2578,44.3183,44.2578,44.3031,25100.0
2015-04-28 12:55:00,58.6,58.63,58.59,58.59,19700.0,44.3107,44.3334,44.3031,44.3031,19700.0
2015-04-28 13:00:00,58.59,58.64,58.58,58.64,21200.0,44.3031,44.3409,44.2956,44.3409,21200.0
2015-04-28 13:05:00,58.64,58.66,58.62,58.62,22500.0,44.3409,44.3561,44.3258,44.3258,22500.0
2015-04-28 13:10:00,58.62,58.63,58.57,58.62,27100.0,44.3258,44.3334,44.288,44.3258,27100.0
2015-04-28 13:15:00,58.62,58.66,58.6,58.65,20800.0,44.3258,44.3561,44.3107,44.3485,20800.0
2015-04-28 13:20:00,58.64,58.73,58.64,58.69,35700.0,44.3409,44.409,44.3409,44.3787,35700.0
2015-04-28 13:25:00,58.68,58.69,58.64,58.68,27400.0,44.3712,44.3787,44.3409,44.3712,27400.0
2015-04-28 13:30:00,58.69,58.73,58.67,58.71,37300.0,44.3787,44.409,44.3636,44.3939,37300.0
2015-04-28 13:35:00,58.71,58.75,58.69,58.74,18200.0,44.3939,44.4241,44.3787,44.4166,18200.0
2015-04-28 13:40:00,58.74,58.79,58.73,58.78,23500.0,44.4166,44.4544,44.409,44.4468,23500.0
2015-04-28 13:45:00,58.77,58.82,58.75,58.81,26700.0,44.4392,44.477,44.4241,44.4695,26700.0
2015-04-28 13:50:00,58.81,58.82,58.77,58.79,29000.0,44.4695,44.477,44.4392,44.4544,29000.0
2015-04-28 13:55:00,58.79,58.81,58.76,58.76,15900.0,44.4544,44.4695,44.4317,44.4317,15900.0
2015-04-28 14:00:00,58.76,58.77,58.7,58.72,20600.0,44.4317,44.4392,44.3863,44.4014,20600.0
2015-04-28 14:05:00,58.71,58.75,58.7,58.75,16800.0,44.3939,44.4241,44.3863,44.4241,16800.0
2015-04-28 14:10:00,58.75,58.8,58.73,58.76,34500.0,44.4241,44.4619,44.409,44.4317,34500.0
2015-04-28 14:15:00,58.76,58.77,58.68,58.68,20500.0,44.4317,44.4392,44.3712,44.3712,20500.0
2015-04-28 14:20:00,58.69,58.69,58.65,58.67,18200.0,44.3787,44.3787,44.3485,44.3636,18200.0
2015-04-28 14:25:00,58.67,58.69,58.66,58.66,25200.0,44.3636,44.3787,44.3561,44.3561,25200.0
2015-04-28 14:30:00,58.66,58.68,58.65,58.68,13700.0,44.3561,44.3712,44.3485,44.3712,13700.0
2015-04-28 14:35:00,58.67,58.67,58.64,58.65,10700.0,44.3636,44.3636,44.3409,44.3485,10700.0
2015-04-28 14:40:00,58.64,58.72,58.63,58.72,26100.0,44.3409,44.4014,44.3334,44.4014,26100.0
2015-04-28 14:45:00,58.72,58.73,58.63,58.66,15600.0,44.4014,44.409,44.3334,44.3561,15600.0
2015-04-28 14:50:00,58.65,58.68,58.61,58.62,31200.0,44.3485,44.3712,44.3183,44.3258,31200.0
2015-04-28 14:55:00,58.62,58.62,58.58,58.59,20700.0,44.3258,44.3258,44.2956,44.3031,20700.0
2015-04-28 15:00:00,58.6,58.62,58.57,58.62,34400.0,44.3107,44.3258,44.288,44.3258,34400.0
2015-04-28 15:05:00,58.61,58.7,58.61,58.67,45900.0,44.3183,44.3863,44.3183,44.3636,45900.0
2015-04-28 15:10:00,58.67,58.69,58.64,58.64,28800.0,44.3636,44.3787,44.3409,44.3409,28800.0
2015-04-28 15:15:00,58.64,58.71,58.64,58.68,40300.0,44.3409,44.3939,44.3409,44.3712,40300.0
2015-04-28 15:20:00,58.68,58.7,58.67,58.7,24100.0,44.3712,44.3863,44.3636,44.3863,24100.0
2015-04-28 15:25:00,58.7,58.7,58.66,58.69,24800.0,44.3863,44.3863,44.3561,44.3787,24800.0
2015-04-28 15:30:00,58.69,58.7,58.66,58.67,67600.0,44.3787,44.3863,44.3561,44.3636,67600.0
2015-04-28 15:35:00,58.67,58.69,58.66,58.68,43900.0,44.3636,44.3787,44.3561,44.3712,43900.0
2015-04-28 15:40:00,58.67,58.69,58.66,58.68,54200.0,44.3636,44.3787,44.3561,44.3712,54200.0
2015-04-28 15:45:00,58.69,58.69,58.64,58.64,107500.0,44.3787,44.3787,44.3409,44.3409,107500.0
2015-04-28 15:50:00,58.64,58.69,58.61,58.67,97600.0,44.3409,44.3787,44.3183,44.3636,97600.0
2015-04-28 15:55:00,58.66,58.69,58.63,58.67,262700.0,44.3561,44.3787,44.3334,44.3636,262700.0
2015-04-29 09:30:00,58.45,58.49,58.26,58.46,74300.0,44.1973,44.2275,44.0536,44.2048,74300.0
2015-04-29 09:35:00,58.48,58.59,58.4,58.43,37900.0,44.22,44.3031,44.1595,44.1821,37900.0
2015-04-29 09:40:00,58.43,58.49,58.39,58.47,23600.0,44.1821,44.2275,44.1519,44.2124,23600.0
2015-04-29 09:45:00,58.48,58.61,58.41,58.48,42800.0,44.22,44.3183,44.167,44.22,42800.0
2015-04-29 09:50:00,58.48,58.53,58.4,58.45,69000.0,44.22,44.2578,44.1595,44.1973,69000.0
2015-04-29 09:55:00,58.45,58.45,58.33,58.36,40000.0,44.1973,44.1973,44.1065,44.1292,40000.0
2015-04-29 10:00:00,58.37,58.43,58.31,58.31,85300.0,44.1368,44.1821,44.0914,44.0914,85300.0
2015-04-29 10:05:00,58.32,58.34,58.18,58.21,106400.0,44.099,44.1141,43.9931,44.0158,106400.0
2015-04-29 10:10:00,58.21,58.3,58.2,58.2,37200.0,44.0158,44.0838,44.0082,44.0082,37200.0
2015-04-29 10:15:00,58.18,58.23,58.12,58.18,34000.0,43.9931,44.0309,43.9477,43.9931,34000.0
2015-04-29 10:20:00,58.18,58.19,58.01,58.1,54600.0,43.9931,44.0007,43.8646,43.9326,54600.0
2015-04-29 10:25:00,58.1,58.14,58.03,58.03,32700.0,43.9326,43.9629,43.8797,43.8797,32700.0
2015-04-29 10:30:00,58.03,58.31,58.03,58.31,33300.0,43.8797,44.0914,43.8797,44.0914,33300.0
2015-04-29 10:35:00,58.3,58.42,58.29,58.42,41200.0,44.0838,44.1746,44.0763,44.1746,41200.0
2015-04-29 10:40:00,58.42,58.45,58.31,58.45,28200.0,44.1746,44.1973,44.0914,44.1973,28200.0
2015-04-29 10:45:00,58.44,58.48,58.37,58.48,39000.0,44.1897,44.22,44.1368,44.22,39000.0
2015-04-29 10:50:00,58.47,58.56,58.47,58.5,54000.0,44.2124,44.2804,44.2124,44.2351,54000.0
2015-04-29 10:55:00,58.51,58.59,58.43,58.55,36100.0,44.2426,44.3031,44.1821,44.2729,36100.0
2015-04-29 11:00:00,58.54,58.68,58.51,58.66,31800.0,44.2653,44.3712,44.2426,44.3561,31800.0
2015-04-29 11:05:00,58.66,58.66,58.51,58.52,29100.0,44.3561,44.3561,44.2426,44.2502,29100.0
2015-04-29 11:10:00,58.52,58.62,58.52,58.6,32700.0,44.2502,44.3258,44.2502,44.3107,32700.0
2015-04-29 11:15:00,58.62,58.7,58.61,58.69,28200.0,44.3258,44.3863,44.3183,44.3787,28200.0
2015-04-29 11:20:00,58.69,58.81,58.69,58.8,35300.0,44.3787,44.4695,44.3787,44.4619,35300.0
2015-04-29 11:25:00,58.8,58.81,58.7,58.72,33200.0,44.4619,44.4695,44.3863,44.4014,33200.0
2015-04-29 11:30:00,58.73,58.73,58.58,58.59,28900.0,44.409,44.409,44.2956,44.3031,28900.0
2015-04-29 11:35:00,58.59,58.65,58.53,58.65,30300.0,44.3031,44.3485,44.2578,44.3485,30300.0
2015-04-29 11:40:00,58.65,58.72,58.64,58.67,30700.0,44.3485,44.4014,44.3409,44.3636,30700.0
2015-04-29 11:45:00,58.67,58.77,58.66,58.76,53500.0,44.3636,44.4392,44.3561,44.4317,53500.0
2015-04-29 11:50:00,58.76,58.8,58.75,58.79,24500.0,44.4317,44.4619,44.4241,44.4544,24500.0
2015-04-29 11:55:00,58.79,58.81,58.73,58.75,45200.0,44.4544,44.4695,44.409,44.4241,45200.0
2015-04-29 12:00:00,58.75,58.78,58.71,58.75,54400.0,44.4241,44.4468,44.3939,44.4241,54400.0
2015-04-29 12:05:00,58.75,58.75,58.7,58.71,45800.0,44.4241,44.4241,44.3863,44.3939,45800.0
2015-04-29 12:10:00,58.71,58.72,58.62,58.7,60200.0,44.3939,44.4014,44.3258,44.3863,60200.0
2015-04-29 12:15:00,58.69,58.72,58.64,58.67,45900.0,44.3787,44.4014,44.3409,44.3636,45900.0
2015-04-29 12:20:00,58.68,58.77,58.68,58.77,31500.0,44.3712,44.4392,44.3712,44.4392,31500.0
2015-04-29 12:25:00,58.76,58.81,58.75,58.76,59200.0,44.4317,44.4695,44.4241,44.4317,59200.0
2015-04-29 12:30:00,58.76,58.83,58.71,58.83,77900.0,44.4317,44.4846,44.3939,44.4846,77900.0
2015-04-29 12:35:00,58.83,58.9,58.82,58.86,67200.0,44.4846,44.5375,44.477,44.5073,67200.0
2015-04-29 12:40:00,58.85,58.94,58.81,58.93,43800.0,44.4997,44.5678,44.4695,44.5602,43800.0
2015-04-29 12:45:00,58.92,59.03,58.92,59.03,45300.0,44.5527,44.6358,44.5527,44.6358,45300.0
2015-04-29 12:50:00,59.03,59.05,58.93,58.94,43700.0,44.6358,44.651,44.5602,44.5678,43700.0
2015-04-29 12:55:00,58.95,59.07,58.93,59.04,34400.0,44.5753,44.6661,44.5602,44.6434,34400.0
2015-04-29 13:00:00,59.02,59.04,58.91,58.93,30000.0,44.6283,44.6434,44.5451,44.5602,30000.0
2015-04-29 13:05:00,58.93,59.0,58.92,58.98,24500.0,44.5602,44.6132,44.5527,44.598,24500.0
2015-04-29 13:10:00,58.97,58.99,58.91,58.98,26300.0,44.5905,44.6056,44.5451,44.598,26300.0
2015-04-29 13:15:00,58.97,59.04,58.95,59.02,53500.0,44.5905,44.6434,44.5753,44.6283,53500.0
2015-04-29 13:20:00,59.0,59.02,58.92,58.97,34500.0,44.6132,44.6283,44.5527,44.5905,34500.0
2015-04-29 13:25:00,58.96,58.99,58.89,58.9,41400.0,44.5829,44.6056,44.53,44.5375,41400.0
2015-04-29 13:30:00,58.9,58.98,58.88,58.97,41500.0,44.5375,44.598,44.5224,44.5905,41500.0
2015-04-29 13:35:00,58.98,59.03,58.94,59.01,59000.0,44.598,44.6358,44.5678,44.6207,59000.0
2015-04-29 13:40:00,59.01,59.06,58.94,59.02,29000.0,44.6207,44.6585,44.5678,44.6283,29000.0
2015-04-29 13:45:00,59.03,59.1,59.03,59.08,24800.0,44.6358,44.6888,44.6358,44.6736,24800.0
2015-04-29 13:50:00,59.09,59.1,59.02,59.03,22300.0,44.6812,44.6888,44.6283,44.6358,22300.0
2015-04-29 13:55:00,59.03,59.09,59.03,59.07,33800.0,44.6358,44.6812,44.6358,44.6661,33800.0
2015-04-29 14:00:00,59.07,59.12,58.94,59.1,51300.0,44.6661,44.7039,44.5678,44.6888,51300.0
2015-04-29 14:05:00,59.07,59.15,59.02,59.06,41900.0,44.6661,44.7266,44.6283,44.6585,41900.0
2015-04-29 14:10:00,59.06,59.1,58.96,59.0,40500.0,44.6585,44.6888,44.5829,44.6132,40500.0
2015-04-29 14:15:00,58.99,59.15,58.98,59.12,51700.0,44.6056,44.7266,44.598,44.7039,51700.0
2015-04-29 14:20:00,59.09,59.25,59.09,59.24,44100.0,44.6812,44.8022,44.6812,44.7946,44100.0
2015-04-29 14:25:00,59.22,59.23,59.11,59.15,29600.0,44.7795,44.7871,44.6963,44.7266,29600.0
2015-04-29 14:30:00,59.15,59.26,59.12,59.23,48100.0,44.7266,44.8098,44.7039,44.7871,48100.0
2015-04-29 14:35:00,59.22,59.27,59.16,59.2,76900.0,44.7795,44.8173,44.7341,44.7644,76900.0
2015-04-29 14:40:00,59.2,59.28,59.16,59.25,52500.0,44.7644,44.8249,44.7341,44.8022,52500.0
2015-04-29 14:45:00,59.26,59.27,59.11,59.17,65700.0,44.8098,44.8173,44.6963,44.7417,65700.0
2015-04-29 14:50:00,59.19,59.23,59.14,59.19,92900.0,44.7568,44.7871,44.719,44.7568,92900.0
2015-04-29 14:55:00,59.19,59.23,59.18,59.2,86400.0,44.7568,44.7871,44.7493,44.7644,86400.0
2015-04-29 15:00:00,59.2,59.22,59.07,59.08,80000.0,44.7644,44.7795,44.6661,44.6736,80000.0
2015-04-29 15:05:00,59.09,59.13,59.04,59.09,86200.0,44.6812,44.7115,44.6434,44.6812,86200.0
2015-04-29 15:10:00,59.09,59.13,59.03,59.12,83700.0,44.6812,44.7115,44.6358,44.7039,83700.0
2015-04-29 15:15:00,59.12,59.17,59.1,59.13,75300.0,44.7039,44.7417,44.6888,44.7115,75300.0
2015-04-29 15:20:00,59.12,59.15,59.09,59.12,73300.0,44.7039,44.7266,44.6812,44.7039,73300.0
2015-04-29 15:25:00,59.13,59.13,59.1,59.11,48200.0,44.7115,44.7115,44.6888,44.6963,48200.0
2015-04-29 15:30:00,59.11,59.14,59.08,59.1,63700.0,44.6963,44.719,44.6736,44.6888,63700.0
2015-04-29 15:35:00,59.1,59.19,59.1,59.14,65600.0,44.6888,44.7568,44.6888,44.719,65600.0
2015-04-29 15:40:00,59.13,59.14,58.96,59.01,112700.0,44.7115,44.719,44.5829,44.6207,112700.0
2015-04-29 15:45:00,59.0,59.03,58.97,59.03,64800.0,44.6132,44.6358,44.5905,44.6358,64800.0
2015-04-29 15:50:00,59.02,59.03,58.95,58.98,91600.0,44.6283,44.6358,44.5753,44.598,91600.0
2015-04-29 15:55:00,58.98,59.13,58.96,59.09,350400.0,44.598,44.7115,44.5829,44.6812,350400.0
2015-04-30 09:30:00,59.01,59.27,58.89,59.23,110000.0,44.6207,44.8173,44.53,44.7871,110000.0
2015-04-30 09:35:00,59.23,59.36,59.16,59.23,70300.0,44.7871,44.8854,44.7341,44.7871,70300.0
2015-04-30 09:40:00,59.21,59.24,59.03,59.16,48100.0,44.7719,44.7946,44.6358,44.7341,48100.0
2015-04-30 09:45:00,59.15,59.25,59.14,59.23,52800.0,44.7266,44.8022,44.719,44.7871,52800.0
2015-04-30 09:50:00,59.22,59.22,58.99,59.18,45400.0,44.7795,44.7795,44.6056,44.7493,45400.0
2015-04-30 09:55:00,59.16,59.2,59.04,59.1,40600.0,44.7341,44.7644,44.6434,44.6888,40600.0
2015-04-30 10:00:00,59.11,59.11,58.99,59.08,112800.0,44.6963,44.6963,44.6056,44.6736,112800.0
2015-04-30 10:05:00,59.07,59.09,58.95,59.05,72800.0,44.6661,44.6812,44.5753,44.651,72800.0
2015-04-30 10:10:00,59.05,59.18,59.04,59.18,73400.0,44.651,44.7493,44.6434,44.7493,73400.0
2015-04-30 10:15:00,59.18,59.21,59.11,59.16,81200.0,44.7493,44.7719,44.6963,44.7341,81200.0
2015-04-30 10:20:00,59.16,59.19,58.88,58.9,38200.0,44.7341,44.7568,44.5224,44.5375,38200.0
2015-04-30 10:25:00,58.91,58.97,58.88,58.96,27100.0,44.5451,44.5905,44.5224,44.5829,27100.0
2015-04-30 10:30:00,58.96,59.05,58.95,58.99,33000.0,44.5829,44.651,44.5753,44.6056,33000.0
2015-04-30 10:35:00,59.0,59.09,58.98,58.98,27900.0,44.6132,44.6812,44.598,44.598,27900.0
2015-04-30 10:40:00,58.98,58.98,58.88,58.88,26800.0,44.598,44.598,44.5224,44.5224,26800.0
2015-04-30 10:45:00,58.88,58.95,58.85,58.88,26800.0,44.5224,44.5753,44.4997,44.5224,26800.0
2015-04-30 10:50:00,58.89,58.92,58.82,58.85,38700.0,44.53,44.5527,44.477,44.4997,38700.0
2015-04-30 10:55:00,58.85,58.92,58.82,58.89,32700.0,44.4997,44.5527,44.477,44.53,32700.0
2015-04-30 11:00:00,58.89,59.04,58.84,59.03,53600.0,44.53,44.6434,44.4922,44.6358,53600.0
2015-04-30 11:05:00,59.04,59.15,59.03,59.08,60900.0,44.6434,44.7266,44.6358,44.6736,60900.0
2015-04-30 11:10:00,59.07,59.11,59.03,59.03,25800.0,44.6661,44.6963,44.6358,44.6358,25800.0
2015-04-30 11:15:00,59.03,59.05,58.96,58.98,25600.0,44.6358,44.651,44.5829,44.598,25600.0
2015-04-30 11:20:00,58.98,59.05,58.96,59.02,36800.0,44.598,44.651,44.5829,44.6283,36800.0
2015-04-30 11:25:00,59.02,59.12,59.0,59.04,32600.0,44.6283,44.7039,44.6132,44.6434,32600.0
2015-04-30 11:30:00,59.04,59.15,59.02,59.12,32700.0,44.6434,44.7266,44.6283,44.7039,32700.0
2015-04-30 11:35:00,59.12,59.12,59.05,59.08,34200.0,44.7039,44.7039,44.651,44.6736,34200.0
2015-04-30 11:40:00,59.08,59.19,59.07,59.09,29600.0,44.6736,44.7568,44.6661,44.6812,29600.0
2015-04-30 11:45:00,59.1,59.19,59.09,59.17,17500.0,44.6888,44.7568,44.6812,44.7417,17500.0
2015-04-30 11:50:00,59.17,59.18,59.08,59.13,28500.0,44.7417,44.7493,44.6736,44.7115,28500.0
2015-04-30 11:55:00,59.15,59.16,59.05,59.05,49200.0,44.7266,44.7341,44.651,44.651,49200.0
2015-04-30 12:00:00,59.05,59.13,59.04,59.11,25400.0,44.651,44.7115,44.6434,44.6963,25400.0
2015-04-30 12:05:00,59.1,59.17,59.07,59.15,19000.0,44.6888,44.7417,44.6661,44.7266,19000.0
2015-04-30 12:10:00,59.15,59.15,59.09,59.13,17200.0,44.7266,44.7266,44.6812,44.7115,17200.0
2015-04-30 12:15:00,59.13,59.18,59.13,59.15,12000.0,44.7115,44.7493,44.7115,44.7266,12000.0
2015-04-30 12:20:00,59.15,59.15,59.08,59.11,17700.0,44.7266,44.7266,44.6736,44.6963,17700.0
2015-04-30 12:25:00,59.11,59.12,59.06,59.12,22100.0,44.6963,44.7039,44.6585,44.7039,22100.0
2015-04-30 12:30:00,59.11,59.12,59.02,59.07,19500.0,44.6963,44.7039,44.6283,44.6661,19500.0
2015-04-30 12:35:00,59.08,59.09,59.02,59.02,11600.0,44.6736,44.6812,44.6283,44.6283,11600.0
2015-04-30 12:40:00,59.02,59.08,59.02,59.05,13400.0,44.6283,44.6736,44.6283,44.651,13400.0
2015-04-30 12:45:00,59.05,59.05,58.95,59.0,32100.0,44.651,44.651,44.5753,44.6132,32100.0
2015-04-30 12:50:00,59.0,59.02,58.93,58.96,26400.0,44.6132,44.6283,44.5602,44.5829,26400.0
2015-04-30 12:55:00,58.96,59.06,58.94,59.06,23500.0,44.5829,44.6585,44.5678,44.6585,23500.0
2015-04-30 13:00:00,59.05,59.15,59.02,59.14,29600.0,44.651,44.7266,44.6283,44.719,29600.0
2015-04-30 13:05:00,59.14,59.14,59.06,59.08,25100.0,44.719,44.719,44.6585,44.6736,25100.0
2015-04-30 13:10:00,59.08,59.1,59.03,59.08,14200.0,44.6736,44.6888,44.6358,44.6736,14200.0
2015-04-30 13:15:00,59.09,59.11,59.05,59.09,22100.0,44.6812,44.6963,44.651,44.6812,22100.0
2015-04-30 13:20:00,59.09,59.11,59.03,59.04,10700.0,44.6812,44.6963,44.6358,44.6434,10700.0
2015-04-30 13:25:00,59.04,59.09,59.01,59.08,14500.0,44.6434,44.6812,44.6207,44.6736,14500.0
2015-04-30 13:30:00,59.07,59.14,59.05,59.13,12300.0,44.6661,44.719,44.651,44.7115,12300.0
2015-04-30 13:35:00,59.13,59.13,59.06,59.06,14200.0,44.7115,44.7115,44.6585,44.6585,14200.0
2015-04-30 13:40:00,59.05,59.08,59.03,59.06,9900.0,44.651,44.6736,44.6358,44.6585,9900.0
2015-04-30 13:45:00,59.07,59.1,59.02,59.07,15300.0,44.6661,44.6888,44.6283,44.6661,15300.0
2015-04-30 13:50:00,59.06,59.07,58.99,59.0,21700.0,44.6585,44.6661,44.6056,44.6132,21700.0
2015-04-30 13:55:00,59.01,59.05,58.99,59.0,31000.0,44.6207,44.651,44.6056,44.6132,31000.0
2015-04-30 14:00:00,59.01,59.03,58.96,58.98,30300.0,44.6207,44.6358,44.5829,44.598,30300.0
2015-04-30 14:05:00,58.98,59.05,58.96,59.01,66700.0,44.598,44.651,44.5829,44.6207,66700.0
2015-04-30 14:10:00,59.0,59.1,58.99,59.08,26800.0,44.6132,44.6888,44.6056,44.6736,26800.0
2015-04-30 14:15:00,59.09,59.1,59.04,59.07,19800.0,44.6812,44.6888,44.6434,44.6661,19800.0
2015-04-30 14:20:00,59.06,59.08,58.92,58.92,43300.0,44.6585,44.6736,44.5527,44.5527,43300.0
2015-04-30 14:25:00,58.93,58.97,58.9,58.92,25500.0,44.5602,44.5905,44.5375,44.5527,25500.0
2015-04-30 14:30:00,58.91,59.01,58.9,58.95,39800.0,44.5451,44.6207,44.5375,44.5753,39800.0
2015-04-30 14:35:00,58.95,58.98,58.91,58.98,30000.0,44.5753,44.598,44.5451,44.598,30000.0
2015-04-30 14:40:00,58.97,58.97,58.88,58.94,32900.0,44.5905,44.5905,44.5224,44.5678,32900.0
2015-04-30 14:45:00,58.93,58.93,58.77,58.8,27100.0,44.5602,44.5602,44.4392,44.4619,27100.0
2015-04-30 14:50:00,58.79,58.79,58.73,58.73,25300.0,44.4544,44.4544,44.409,44.409,25300.0
2015-04-30 14:55:00,58.73,58.73,58.63,58.64,31800.0,44.409,44.409,44.3334,44.3409,31800.0
2015-04-30 15:00:00,58.63,58.65,58.55,58.64,102500.0,44.3334,44.3485,44.2729,44.3409,102500.0
2015-04-30 15:05:00,58.64,58.72,58.64,58.68,63500.0,44.3409,44.4014,44.3409,44.3712,63500.0
2015-04-30 15:10:00,58.68,58.71,58.63,58.71,89600.0,44.3712,44.3939,44.3334,44.3939,89600.0
2015-04-30 15:15:00,58.7,58.83,58.7,58.79,55400.0,44.3863,44.4846,44.3863,44.4544,55400.0
2015-04-30 15:20:00,58.8,58.85,58.79,58.85,53100.0,44.4619,44.4997,44.4544,44.4997,53100.0
2015-04-30 15:25:00,58.85,58.86,58.76,58.82,83500.0,44.4997,44.5073,44.4317,44.477,83500.0
2015-04-30 15:30:00,58.82,58.87,58.79,58.83,60900.0,44.477,44.5149,44.4544,44.4846,60900.0
2015-04-30 15:35:00,58.82,58.9,58.78,58.8,58400.0,44.477,44.5375,44.4468,44.4619,58400.0
2015-04-30 15:40:00,58.8,58.82,58.74,58.76,50100.0,44.4619,44.477,44.4166,44.4317,50100.0
2015-04-30 15:45:00,58.76,58.81,58.74,58.78,66600.0,44.4317,44.4695,44.4166,44.4468,66600.0
2015-04-30 15:50:00,58.78,58.83,58.76,58.78,64400.0,44.4468,44.4846,44.4317,44.4468,64400.0
2015-04-30 15:55:00,58.78,58.84,58.77,58.82,138800.0,44.4468,44.4922,44.4392,44.477,138800.0
2015-05-01 09:30:00,59.04,59.26,58.86,59.24,111600.0,44.6434,44.8098,44.5073,44.7946,111600.0
2015-05-01 09:35:00,59.21,59.39,59.21,59.24,45300.0,44.7719,44.9081,44.7719,44.7946,45300.0
2015-05-01 09:40:00,59.22,59.25,59.03,59.03,40300.0,44.7795,44.8022,44.6358,44.6358,40300.0
2015-05-01 09:45:00,59.03,59.06,58.93,58.94,24600.0,44.6358,44.6585,44.5602,44.5678,24600.0
2015-05-01 09:50:00,58.95,59.08,58.89,59.03,30600.0,44.5753,44.6736,44.53,44.6358,30600.0
2015-05-01 09:55:00,59.05,59.06,58.92,58.94,20200.0,44.651,44.6585,44.5527,44.5678,20200.0
2015-05-01 10:00:00,58.94,59.07,58.94,59.06,15500.0,44.5678,44.6661,44.5678,44.6585,15500.0
2015-05-01 10:05:00,59.06,59.07,58.94,58.96,27200.0,44.6585,44.6661,44.5678,44.5829,27200.0
2015-05-01 10:10:00,58.98,58.99,58.91,58.97,22800.0,44.598,44.6056,44.5451,44.5905,22800.0
2015-05-01 10:15:00,58.95,59.14,58.93,59.12,25200.0,44.5753,44.719,44.5602,44.7039,25200.0
2015-05-01 10:20:00,59.11,59.17,59.11,59.13,31400.0,44.6963,44.7417,44.6963,44.7115,31400.0
2015-05-01 10:25:00,59.14,59.17,59.07,59.07,17400.0,44.719,44.7417,44.6661,44.6661,17400.0
2015-05-01 10:30:00,59.09,59.14,59.09,59.13,17500.0,44.6812,44.719,44.6812,44.7115,17500.0
2015-05-01 10:35:00,59.13,59.14,59.02,59.04,23000.0,44.7115,44.719,44.6283,44.6434,23000.0
2015-05-01 10:40:00,59.04,59.04,58.93,58.95,33400.0,44.6434,44.6434,44.5602,44.5753,33400.0
2015-05-01 10:45:00,58.96,59.02,58.96,58.99,19000.0,44.5829,44.6283,44.5829,44.6056,19000.0
2015-05-01 10:50:00,58.99,59.04,58.99,59.01,26800.0,44.6056,44.6434,44.6056,44.6207,26800.0
2015-05-01 10:55:00,59.01,59.02,58.95,58.95,14100.0,44.6207,44.6283,44.5753,44.5753,14100.0
2015-05-01 11:00:00,58.95,59.02,58.95,58.98,18100.0,44.5753,44.6283,44.5753,44.598,18100.0
2015-05-01 11:05:00,58.98,58.98,58.93,58.94,18800.0,44.598,44.598,44.5602,44.5678,18800.0
2015-05-01 11:10:00,58.93,58.94,58.86,58.87,31300.0,44.5602,44.5678,44.5073,44.5149,31300.0
2015-05-01 11:15:00,58.87,58.88,58.84,58.84,33200.0,44.5149,44.5224,44.4922,44.4922,33200.0
2015-05-01 11:20:00,58.84,58.96,58.84,58.95,41800.0,44.4922,44.5829,44.4922,44.5753,41800.0
2015-05-01 11:25:00,58.96,59.04,58.95,59.04,31200.0,44.5829,44.6434,44.5753,44.6434,31200.0
2015-05-01 11:30:00,59.04,59.07,59.01,59.01,18000.0,44.6434,44.6661,44.6207,44.6207,18000.0
2015-05-01 11:35:00,59.01,59.01,58.97,58.99,18000.0,44.6207,44.6207,44.5905,44.6056,18000.0
2015-05-01 11:40:00,58.99,59.0,58.91,58.93,26000.0,44.6056,44.6132,44.5451,44.5602,26000.0
2015-05-01 11:45:00,58.93,58.94,58.84,58.85,24100.0,44.5602,44.5678,44.4922,44.4997,24100.0
2015-05-01 11:50:00,58.86,58.9,58.82,58.88,18500.0,44.5073,44.5375,44.477,44.5224,18500.0
2015-05-01 11:55:00,58.87,58.96,58.87,58.94,18300.0,44.5149,44.5829,44.5149,44.5678,18300.0
2015-05-01 12:00:00,58.94,58.96,58.88,58.9,16400.0,44.5678,44.5829,44.5224,44.5375,16400.0
2015-05-01 12:05:00,58.9,58.92,58.86,58.88,14700.0,44.5375,44.5527,44.5073,44.5224,14700.0
2015-05-01 12:10:00,58.88,58.91,58.87,58.88,28400.0,44.5224,44.5451,44.5149,44.5224,28400.0
2015-05-01 12:15:00,58.87,58.94,58.87,58.94,18900.0,44.5149,44.5678,44.5149,44.5678,18900.0
2015-05-01 12:20:00,58.94,58.97,58.93,58.96,33700.0,44.5678,44.5905,44.5602,44.5829,33700.0
2015-05-01 12:25:00,58.97,59.02,58.96,59.02,21300.0,44.5905,44.6283,44.5829,44.6283,21300.0
2015-05-01 12:30:00,59.02,59.06,59.01,59.01,20300.0,44.6283,44.6585,44.6207,44.6207,20300.0
2015-05-01 12:35:00,59.01,59.06,59.0,59.04,20600.0,44.6207,44.6585,44.6132,44.6434,20600.0
2015-05-01 12:40:00,59.03,59.04,58.99,59.01,15200.0,44.6358,44.6434,44.6056,44.6207,15200.0
2015-05-01 12:45:00,59.02,59.07,59.02,59.05,14700.0,44.6283,44.6661,44.6283,44.651,14700.0
2015-05-01 12:50:00,59.05,59.07,59.03,59.05,14400.0,44.651,44.6661,44.6358,44.651,14400.0
2015-05-01 12:55:00,59.05,59.07,59.03,59.05,16300.0,44.651,44.6661,44.6358,44.651,16300.0
2015-05-01 13:00:00,59.05,59.11,59.04,59.1,12500.0,44.651,44.6963,44.6434,44.6888,12500.0
2015-05-01 13:05:00,59.11,59.11,59.06,59.07,14500.0,44.6963,44.6963,44.6585,44.6661,14500.0
2015-05-01 13:10:00,59.07,59.08,59.04,59.08,17400.0,44.6661,44.6736,44.6434,44.6736,17400.0
2015-05-01 13:15:00,59.07,59.12,59.07,59.11,22900.0,44.6661,44.7039,44.6661,44.6963,22900.0
2015-05-01 13:20:00,59.11,59.16,59.11,59.15,15700.0,44.6963,44.7341,44.6963,44.7266,15700.0
2015-05-01 13:25:00,59.15,59.16,59.12,59.13,23400.0,44.7266,44.7341,44.7039,44.7115,23400.0
2015-05-01 13:30:00,59.13,59.15,59.1,59.1,17200.0,44.7115,44.7266,44.6888,44.6888,17200.0
2015-05-01 13:35:00,59.1,59.14,59.09,59.13,16300.0,44.6888,44.719,44.6812,44.7115,16300.0
2015-05-01 13:40:00,59.13,59.13,59.1,59.1,14500.0,44.7115,44.7115,44.6888,44.6888,14500.0
2015-05-01 13:45:00,59.11,59.19,59.11,59.18,13900.0,44.6963,44.7568,44.6963,44.7493,13900.0
2015-05-01 13:50:00,59.19,59.3,59.19,59.27,41400.0,44.7568,44.84,44.7568,44.8173,41400.0
2015-05-01 13:55:00,59.26,59.29,59.25,59.26,19100.0,44.8098,44.8324,44.8022,44.8098,19100.0
2015-05-01 14:00:00,59.26,59.3,59.26,59.29,18200.0,44.8098,44.84,44.8098,44.8324,18200.0
2015-05-01 14:05:00,59.29,59.29,59.26,59.28,24500.0,44.8324,44.8324,44.8098,44.8249,24500.0
2015-05-01 14:10:00,59.27,59.32,59.26,59.29,14600.0,44.8173,44.8551,44.8098,44.8324,14600.0
2015-05-01 14:15:00,59.29,59.3,59.25,59.26,13000.0,44.8324,44.84,44.8022,44.8098,13000.0
2015-05-01 14:20:00,59.27,59.29,59.22,59.23,41000.0,44.8173,44.8324,44.7795,44.7871,41000.0
2015-05-01 14:25:00,59.23,59.31,59.23,59.3,17600.0,44.7871,44.8476,44.7871,44.84,17600.0
2015-05-01 14:30:00,59.3,59.31,59.25,59.25,26800.0,44.84,44.8476,44.8022,44.8022,26800.0
2015-05-01 14:35:00,59.26,59.26,59.22,59.23,19600.0,44.8098,44.8098,44.7795,44.7871,19600.0
2015-05-01 14:40:00,59.23,59.23,59.15,59.15,36500.0,44.7871,44.7871,44.7266,44.7266,36500.0
2015-05-01 14:45:00,59.16,59.2,59.15,59.2,38300.0,44.7341,44.7644,44.7266,44.7644,38300.0
2015-05-01 14:50:00,59.21,59.21,59.19,59.2,36900.0,44.7719,44.7719,44.7568,44.7644,36900.0
2015-05-01 14:55:00,59.2,59.2,59.16,59.18,43400.0,44.7644,44.7644,44.7341,44.7493,43400.0
2015-05-01 15:00:00,59.18,59.19,59.16,59.17,43200.0,44.7493,44.7568,44.7341,44.7417,43200.0
2015-05-01 15:05:00,59.17,59.17,59.12,59.13,36300.0,44.7417,44.7417,44.7039,44.7115,36300.0
2015-05-01 15:10:00,59.13,59.21,59.12,59.21,32200.0,44.7115,44.7719,44.7039,44.7719,32200.0
2015-05-01 15:15:00,59.2,59.26,59.2,59.23,31800.0,44.7644,44.8098,44.7644,44.7871,31800.0
2015-05-01 15:20:00,59.23,59.26,59.19,59.21,37900.0,44.7871,44.8098,44.7568,44.7719,37900.0
2015-05-01 15:25:00,59.22,59.22,59.15,59.17,24400.0,44.7795,44.7795,44.7266,44.7417,24400.0
2015-05-01 15:30:00,59.18,59.19,59.14,59.19,49700.0,44.7493,44.7568,44.719,44.7568,49700.0
2015-05-01 15:35:00,59.19,59.21,59.15,59.17,37200.0,44.7568,44.7719,44.7266,44.7417,37200.0
2015-05-01 15:40:00,59.17,59.21,59.15,59.16,46500.0,44.7417,44.7719,44.7266,44.7341,46500.0
2015-05-01 15:45:00,59.16,59.25,59.16,59.25,51700.0,44.7341,44.8022,44.7341,44.8022,51700.0
2015-05-01 15:50:00,59.24,59.25,59.18,59.25,86300.0,44.7946,44.8022,44.7493,44.8022,86300.0
2015-05-01 15:55:00,59.24,59.37,59.24,59.33,305000.0,44.7946,44.8929,44.7946,44.8627,305000.0
2015-05-04 09:30:00,59.59,59.67,59.41,59.62,94200.0,45.0593,45.1198,44.9232,45.082,94200.0
2015-05-04 09:35:00,59.62,59.78,59.62,59.68,54800.0,45.082,45.203,45.082,45.1273,54800.0
2015-05-04 09:40:00,59.68,59.8,59.61,59.78,70800.0,45.1273,45.2181,45.0744,45.203,70800.0
2015-05-04 09:45:00,59.81,59.81,59.63,59.7,48800.0,45.2256,45.2256,45.0895,45.1425,48800.0
2015-05-04 09:50:00,59.73,59.76,59.66,59.74,44900.0,45.1651,45.1878,45.1122,45.1727,44900.0
2015-05-04 09:55:00,59.74,59.77,59.69,59.69,27500.0,45.1727,45.1954,45.1349,45.1349,27500.0
2015-05-04 10:00:00,59.69,59.76,59.65,59.7,63000.0,45.1349,45.1878,45.1047,45.1425,63000.0
2015-05-04 10:05:00,59.71,59.73,59.62,59.64,38800.0,45.15,45.1651,45.082,45.0971,38800.0
2015-05-04 10:10:00,59.64,59.67,59.62,59.63,30300.0,45.0971,45.1198,45.082,45.0895,30300.0
2015-05-04 10:15:00,59.63,59.66,59.59,59.59,32900.0,45.0895,45.1122,45.0593,45.0593,32900.0
2015-05-04 10:20:00,59.59,59.65,59.56,59.58,37600.0,45.0593,45.1047,45.0366,45.0517,37600.0
2015-05-04 10:25:00,59.57,59.67,59.54,59.65,51400.0,45.0442,45.1198,45.0215,45.1047,51400.0
2015-05-04 10:30:00,59.66,59.7,59.63,59.67,44400.0,45.1122,45.1425,45.0895,45.1198,44400.0
2015-05-04 10:35:00,59.67,59.68,59.56,59.57,31900.0,45.1198,45.1273,45.0366,45.0442,31900.0
2015-05-04 10:40:00,59.56,59.63,59.53,59.62,37600.0,45.0366,45.0895,45.0139,45.082,37600.0
2015-05-04 10:45:00,59.63,59.64,59.6,59.63,38300.0,45.0895,45.0971,45.0668,45.0895,38300.0
2015-05-04 10:50:00,59.63,59.65,59.62,59.63,27300.0,45.0895,45.1047,45.082,45.0895,27300.0
2015-05-04 10:55:00,59.63,59.67,59.61,59.63,22600.0,45.0895,45.1198,45.0744,45.0895,22600.0
2015-05-04 11:00:00,59.63,59.65,59.57,59.57,33100.0,45.0895,45.1047,45.0442,45.0442,33100.0
2015-05-04 11:05:00,59.57,59.69,59.56,59.69,40300.0,45.0442,45.1349,45.0366,45.1349,40300.0
2015-05-04 11:10:00,59.69,59.75,59.66,59.71,36100.0,45.1349,45.1803,45.1122,45.15,36100.0
2015-05-04 11:15:00,59.71,59.75,59.7,59.71,29400.0,45.15,45.1803,45.1425,45.15,29400.0
2015-05-04 11:20:00,59.71,59.78,59.71,59.76,36900.0,45.15,45.203,45.15,45.1878,36900.0
2015-05-04 11:25:00,59.77,59.78,59.68,59.69,30500.0,45.1954,45.203,45.1273,45.1349,30500.0
2015-05-04 11:30:00,59.7,59.7,59.63,59.64,23300.0,45.1425,45.1425,45.0895,45.0971,23300.0
2015-05-04 11:35:00,59.63,59.64,59.59,59.6,26500.0,45.0895,45.0971,45.0593,45.0668,26500.0
2015-05-04 11:40:00,59.61,59.62,59.58,59.58,23700.0,45.0744,45.082,45.0517,45.0517,23700.0
2015-05-04 11:45:00,59.59,59.64,59.58,59.64,19400.0,45.0593,45.0971,45.0517,45.0971,19400.0
2015-05-04 11:50:00,59.63,59.65,59.58,59.59,37200.0,45.0895,45.1047,45.0517,45.0593,37200.0
2015-05-04 11:55:00,59.59,59.69,59.58,59.66,31800.0,45.0593,45.1349,45.0517,45.1122,31800.0
2015-05-04 12:00:00,59.66,59.66,59.62,59.63,20400.0,45.1122,45.1122,45.082,45.0895,20400.0
2015-05-04 12:05:00,59.63,59.63,59.55,59.55,27700.0,45.0895,45.0895,45.029,45.029,27700.0
2015-05-04 12:10:00,59.55,59.58,59.5,59.54,24200.0,45.029,45.0517,44.9912,45.0215,24200.0
2015-05-04 12:15:00,59.55,59.58,59.54,59.57,19800.0,45.029,45.0517,45.0215,45.0442,19800.0
2015-05-04 12:20:00,59.58,59.58,59.51,59.53,25400.0,45.0517,45.0517,44.9988,45.0139,25400.0
2015-05-04 12:25:00,59.53,59.57,59.53,59.57,22100.0,45.0139,45.0442,45.0139,45.0442,22100.0
2015-05-04 12:30:00,59.56,59.6,59.47,59.47,124800.0,45.0366,45.0668,44.9685,44.9685,124800.0
2015-05-04 12:35:00,59.47,59.49,59.44,59.45,27900.0,44.9685,44.9837,44.9459,44.9534,27900.0
2015-05-04 12:40:00,59.45,59.45,59.4,59.41,36300.0,44.9534,44.9534,44.9156,44.9232,36300.0
2015-05-04 12:45:00,59.4,59.44,59.4,59.43,39300.0,44.9156,44.9459,44.9156,44.9383,39300.0
2015-05-04 12:50:00,59.42,59.45,59.42,59.42,42800.0,44.9307,44.9534,44.9307,44.9307,42800.0
2015-05-04 12:55:00,59.42,59.47,59.4,59.41,40200.0,44.9307,44.9685,44.9156,44.9232,40200.0
2015-05-04 13:00:00,59.42,59.45,59.39,59.41,48000.0,44.9307,44.9534,44.9081,44.9232,48000.0
2015-05-04 13:05:00,59.41,59.41,59.35,59.41,28500.0,44.9232,44.9232,44.8778,44.9232,28500.0
2015-05-04 13:10:00,59.41,59.45,59.39,59.45,16700.0,44.9232,44.9534,44.9081,44.9534,16700.0
2015-05-04 13:15:00,59.43,59.45,59.4,59.4,20800.0,44.9383,44.9534,44.9156,44.9156,20800.0
2015-05-04 13:20:00,59.41,59.41,59.33,59.34,50600.0,44.9232,44.9232,44.8627,44.8702,50600.0
2015-05-04 13:25:00,59.33,59.37,59.32,59.36,27700.0,44.8627,44.8929,44.8551,44.8854,27700.0
2015-05-04 13:30:00,59.36,59.37,59.33,59.36,34600.0,44.8854,44.8929,44.8627,44.8854,34600.0
2015-05-04 13:35:00,59.36,59.36,59.32,59.33,15300.0,44.8854,44.8854,44.8551,44.8627,15300.0
2015-05-04 13:40:00,59.34,59.4,59.34,59.38,13500.0,44.8702,44.9156,44.8702,44.9005,13500.0
2015-05-04 13:45:00,59.38,59.4,59.35,59.37,17200.0,44.9005,44.9156,44.8778,44.8929,17200.0
2015-05-04 13:50:00,59.38,59.4,59.36,59.38,26500.0,44.9005,44.9156,44.8854,44.9005,26500.0
2015-05-04 13:55:00,59.38,59.41,59.37,59.38,21000.0,44.9005,44.9232,44.8929,44.9005,21000.0
2015-05-04 14:00:00,59.39,59.43,59.39,59.4,23600.0,44.9081,44.9383,44.9081,44.9156,23600.0
2015-05-04 14:05:00,59.4,59.42,59.37,59.41,21500.0,44.9156,44.9307,44.8929,44.9232,21500.0
2015-05-04 14:10:00,59.41,59.43,59.38,59.39,24800.0,44.9232,44.9383,44.9005,44.9081,24800.0
2015-05-04 14:15:00,59.4,59.43,59.39,59.43,24200.0,44.9156,44.9383,44.9081,44.9383,24200.0
2015-05-04 14:20:00,59.43,59.47,59.42,59.45,27500.0,44.9383,44.9685,44.9307,44.9534,27500.0
2015-05-04 14:25:00,59.46,59.49,59.45,59.46,18800.0,44.961,44.9837,44.9534,44.961,18800.0
2015-05-04 14:30:00,59.47,59.49,59.42,59.43,35200.0,44.9685,44.9837,44.9307,44.9383,35200.0
2015-05-04 14:35:00,59.42,59.46,59.41,59.44,43100.0,44.9307,44.961,44.9232,44.9459,43100.0
2015-05-04 14:40:00,59.45,59.49,59.44,59.47,32600.0,44.9534,44.9837,44.9459,44.9685,32600.0
2015-05-04 14:45:00,59.47,59.47,59.38,59.38,45300.0,44.9685,44.9685,44.9005,44.9005,45300.0
2015-05-04 14:50:00,59.39,59.39,59.34,59.35,21600.0,44.9081,44.9081,44.8702,44.8778,21600.0
2015-05-04 14:55:00,59.35,59.39,59.32,59.39,33700.0,44.8778,44.9081,44.8551,44.9081,33700.0
2015-05-04 15:00:00,59.39,59.4,59.36,59.4,41200.0,44.9081,44.9156,44.8854,44.9156,41200.0
2015-05-04 15:05:00,59.39,59.41,59.38,59.38,38500.0,44.9081,44.9232,44.9005,44.9005,38500.0
2015-05-04 15:10:00,59.38,59.4,59.35,59.38,39300.0,44.9005,44.9156,44.8778,44.9005,39300.0
2015-05-04 15:15:00,59.38,59.42,59.37,59.37,89100.0,44.9005,44.9307,44.8929,44.8929,89100.0
2015-05-04 15:20:00,59.37,59.48,59.37,59.47,58600.0,44.8929,44.9761,44.8929,44.9685,58600.0
2015-05-04 15:25:00,59.47,59.48,59.44,59.45,39200.0,44.9685,44.9761,44.9459,44.9534,39200.0
2015-05-04 15:30:00,59.45,59.47,59.4,59.4,59900.0,44.9534,44.9685,44.9156,44.9156,59900.0
2015-05-04 15:35:00,59.39,59.44,59.39,59.41,73500.0,44.9081,44.9459,44.9081,44.9232,73500.0
2015-05-04 15:40:00,59.42,59.43,59.36,59.39,53500.0,44.9307,44.9383,44.8854,44.9081,53500.0
2015-05-04 15:45:00,59.39,59.39,59.36,59.36,115400.0,44.9081,44.9081,44.8854,44.8854,115400.0
2015-05-04 15:50:00,59.37,59.43,59.35,59.43,101700.0,44.8929,44.9383,44.8778,44.9383,101700.0
2015-05-04 15:55:00,59.43,59.53,59.41,59.49,230600.0,44.9383,45.0139,44.9232,44.9837,230600.0
2015-05-05 09:30:00,57.61,58.87,57.5,58.59,405200.0,43.5621,44.5149,43.4789,44.3031,405200.0
2015-05-05 09:35:00,58.63,58.65,57.51,57.92,356600.0,44.3334,44.3485,43.4865,43.7965,356600.0
2015-05-05 09:40:00,57.92,58.24,57.78,58.2,171500.0,43.7965,44.0385,43.6906,44.0082,171500.0
2015-05-05 09:45:00,58.1,58.28,57.88,57.93,128300.0,43.9326,44.0687,43.7663,43.8041,128300.0
2015-05-05 09:50:00,57.9,58.07,57.79,58.02,88400.0,43.7814,43.9099,43.6982,43.8721,88400.0
2015-05-05 09:55:00,57.99,58.23,57.83,58.12,157400.0,43.8494,44.0309,43.7285,43.9477,157400.0
2015-05-05 10:00:00,58.1,58.14,57.89,57.97,113100.0,43.9326,43.9629,43.7738,43.8343,113100.0
2015-05-05 10:05:00,58.0,58.01,57.86,57.89,81600.0,43.857,43.8646,43.7511,43.7738,81600.0
2015-05-05 10:10:00,57.89,57.94,57.86,57.93,144100.0,43.7738,43.8116,43.7511,43.8041,144100.0
2015-05-05 10:15:00,57.93,58.14,57.9,58.09,121800.0,43.8041,43.9629,43.7814,43.9251,121800.0
2015-05-05 10:20:00,58.09,58.28,58.05,58.27,93200.0,43.9251,44.0687,43.8948,44.0612,93200.0
2015-05-05 10:25:00,58.27,58.36,58.2,58.34,67700.0,44.0612,44.1292,44.0082,44.1141,67700.0
2015-05-05 10:30:00,58.34,58.34,58.15,58.15,60600.0,44.1141,44.1141,43.9704,43.9704,60600.0
2015-05-05 10:35:00,58.15,58.17,58.13,58.16,73800.0,43.9704,43.9855,43.9553,43.978,73800.0
2015-05-05 10:40:00,58.15,58.17,58.05,58.16,100100.0,43.9704,43.9855,43.8948,43.978,100100.0
2015-05-05 10:45:00,58.16,58.26,58.16,58.26,67100.0,43.978,44.0536,43.978,44.0536,67100.0
2015-05-05 10:50:00,58.26,58.34,58.25,58.3,48100.0,44.0536,44.1141,44.046,44.0838,48100.0
2015-05-05 10:55:00,58.31,58.39,58.28,58.3,64400.0,44.0914,44.1519,44.0687,44.0838,64400.0
2015-05-05 11:00:00,58.3,58.44,58.26,58.39,79300.0,44.0838,44.1897,44.0536,44.1519,79300.0
2015-05-05 11:05:00,58.4,58.49,58.38,58.45,65600.0,44.1595,44.2275,44.1443,44.1973,65600.0
2015-05-05 11:10:00,58.44,58.55,58.43,58.53,56000.0,44.1897,44.2729,44.1821,44.2578,56000.0
2015-05-05 11:15:00,58.53,58.55,58.4,58.44,86000.0,44.2578,44.2729,44.1595,44.1897,86000.0
2015-05-05 11:20:00,58.44,58.52,58.43,58.5,61900.0,44.1897,44.2502,44.1821,44.2351,61900.0
2015-05-05 11:25:00,58.49,58.51,58.46,58.5,65900.0,44.2275,44.2426,44.2048,44.2351,65900.0
2015-05-05 11:30:00,58.5,58.52,58.42,58.42,91700.0,44.2351,44.2502,44.1746,44.1746,91700.0
2015-05-05 11:35:00,58.41,58.42,58.35,58.35,84400.0,44.167,44.1746,44.1217,44.1217,84400.0
2015-05-05 11:40:00,58.36,58.42,58.35,58.41,26000.0,44.1292,44.1746,44.1217,44.167,26000.0
2015-05-05 11:45:00,58.41,58.45,58.4,58.43,57600.0,44.167,44.1973,44.1595,44.1821,57600.0
2015-05-05 11:50:00,58.42,58.47,58.41,58.46,74700.0,44.1746,44.2124,44.167,44.2048,74700.0
2015-05-05 11:55:00,58.47,58.52,58.46,58.51,53600.0,44.2124,44.2502,44.2048,44.2426,53600.0
2015-05-05 12:00:00,58.5,58.63,58.5,58.53,103300.0,44.2351,44.3334,44.2351,44.2578,103300.0
2015-05-05 12:05:00,58.53,58.55,58.51,58.53,38900.0,44.2578,44.2729,44.2426,44.2578,38900.0
2015-05-05 12:10:00,58.53,58.59,58.52,58.57,84300.0,44.2578,44.3031,44.2502,44.288,84300.0
2015-05-05 12:15:00,58.58,58.62,58.57,58.62,50000.0,44.2956,44.3258,44.288,44.3258,50000.0
2015-05-05 12:20:00,58.62,58.66,58.61,58.62,51000.0,44.3258,44.3561,44.3183,44.3258,51000.0
2015-05-05 12:25:00,58.62,58.63,58.58,58.61,37900.0,44.3258,44.3334,44.2956,44.3183,37900.0
2015-05-05 12:30:00,58.61,58.61,58.5,58.5,44600.0,44.3183,44.3183,44.2351,44.2351,44600.0
2015-05-05 12:35:00,58.5,58.51,58.43,58.44,47000.0,44.2351,44.2426,44.1821,44.1897,47000.0
2015-05-05 12:40:00,58.44,58.5,58.44,58.5,40600.0,44.1897,44.2351,44.1897,44.2351,40600.0
2015-05-05 12:45:00,58.49,58.54,58.48,58.5,46800.0,44.2275,44.2653,44.22,44.2351,46800.0
2015-05-05 12:50:00,58.5,58.51,58.43,58.45,30800.0,44.2351,44.2426,44.1821,44.1973,30800.0
2015-05-05 12:55:00,58.44,58.52,58.44,58.48,40500.0,44.1897,44.2502,44.1897,44.22,40500.0
2015-05-05 13:00:00,58.48,58.48,58.44,58.45,47500.0,44.22,44.22,44.1897,44.1973,47500.0
2015-05-05 13:05:00,58.43,58.45,58.36,58.37,33200.0,44.1821,44.1973,44.1292,44.1368,33200.0
2015-05-05 13:10:00,58.37,58.42,58.34,58.36,57900.0,44.1368,44.1746,44.1141,44.1292,57900.0
2015-05-05 13:15:00,58.37,58.38,58.34,58.35,46400.0,44.1368,44.1443,44.1141,44.1217,46400.0
2015-05-05 13:20:00,58.34,58.37,58.33,58.34,57700.0,44.1141,44.1368,44.1065,44.1141,57700.0
2015-05-05 13:25:00,58.34,58.42,58.34,58.41,66800.0,44.1141,44.1746,44.1141,44.167,66800.0
2015-05-05 13:30:00,58.42,58.42,58.37,58.38,55900.0,44.1746,44.1746,44.1368,44.1443,55900.0
2015-05-05 13:35:00,58.37,58.47,58.37,58.43,61000.0,44.1368,44.2124,44.1368,44.1821,61000.0
2015-05-05 13:40:00,58.42,58.43,58.35,58.37,44700.0,44.1746,44.1821,44.1217,44.1368,44700.0
2015-05-05 13:45:00,58.37,58.4,58.32,58.35,44800.0,44.1368,44.1595,44.099,44.1217,44800.0
2015-05-05 13:50:00,58.36,58.38,58.24,58.31,47900.0,44.1292,44.1443,44.0385,44.0914,47900.0
2015-05-05 13:55:00,58.29,58.32,58.26,58.31,37500.0,44.0763,44.099,44.0536,44.0914,37500.0
2015-05-05 14:00:00,58.31,58.37,58.27,58.36,40200.0,44.0914,44.1368,44.0612,44.1292,40200.0
2015-05-05 14:05:00,58.35,58.41,58.35,58.39,38100.0,44.1217,44.167,44.1217,44.1519,38100.0
2015-05-05 14:10:00,58.39,58.51,58.37,58.48,100100.0,44.1519,44.2426,44.1368,44.22,100100.0
2015-05-05 14:15:00,58.48,58.55,58.46,58.5,111500.0,44.22,44.2729,44.2048,44.2351,111500.0
2015-05-05 14:20:00,58.49,58.51,58.4,58.43,50500.0,44.2275,44.2426,44.1595,44.1821,50500.0
2015-05-05 14:25:00,58.43,58.46,58.3,58.32,77800.0,44.1821,44.2048,44.0838,44.099,77800.0
2015-05-05 14:30:00,58.32,58.33,58.24,58.28,93800.0,44.099,44.1065,44.0385,44.0687,93800.0
2015-05-05 14:35:00,58.28,58.35,58.27,58.35,79400.0,44.0687,44.1217,44.0612,44.1217,79400.0
2015-05-05 14:40:00,58.34,58.37,58.33,58.34,63200.0,44.1141,44.1368,44.1065,44.1141,63200.0
2015-05-05 14:45:00,58.34,58.36,58.25,58.26,102200.0,44.1141,44.1292,44.046,44.0536,102200.0
2015-05-05 14:50:00,58.27,58.31,58.24,58.3,114000.0,44.0612,44.0914,44.0385,44.0838,114000.0
2015-05-05 14:55:00,58.3,58.35,58.28,58.33,61200.0,44.0838,44.1217,44.0687,44.1065,61200.0
2015-05-05 15:00:00,58.33,58.34,58.24,58.24,76200.0,44.1065,44.1141,44.0385,44.0385,76200.0
2015-05-05 15:05:00,58.25,58.29,58.11,58.11,144800.0,44.046,44.0763,43.9402,43.9402,144800.0
2015-05-05 15:10:00,58.11,58.14,57.55,58.04,247200.0,43.9402,43.9629,43.5167,43.8872,247200.0
2015-05-05 15:15:00,58.05,58.09,58.02,58.02,73000.0,43.8948,43.9251,43.8721,43.8721,73000.0
2015-05-05 15:20:00,58.04,58.16,58.02,58.16,91000.0,43.8872,43.978,43.8721,43.978,91000.0
2015-05-05 15:25:00,58.15,58.37,58.15,58.37,72000.0,43.9704,44.1368,43.9704,44.1368,72000.0
2015-05-05 15:30:00,58.37,58.45,58.35,58.45,86300.0,44.1368,44.1973,44.1217,44.1973,86300.0
2015-05-05 15:35:00,58.45,58.56,58.42,58.5,135300.0,44.1973,44.2804,44.1746,44.2351,135300.0
2015-05-05 15:40:00,58.5,58.5,58.34,58.36,86800.0,44.2351,44.2351,44.1141,44.1292,86800.0
2015-05-05 15:45:00,58.36,58.36,58.29,58.32,130800.0,44.1292,44.1292,44.0763,44.099,130800.0
2015-05-05 15:50:00,58.31,58.32,58.26,58.3,156400.0,44.0914,44.099,44.0536,44.0838,156400.0
2015-05-05 15:55:00,58.29,58.44,58.26,58.39,543700.0,44.0763,44.1897,44.0536,44.1519,543700.0
2015-05-06 09:30:00,58.39,58.47,58.19,58.26,140100.0,44.1519,44.2124,44.0007,44.0536,140100.0
2015-05-06 09:35:00,58.23,58.34,58.03,58.06,84000.0,44.0309,44.1141,43.8797,43.9024,84000.0
2015-05-06 09:40:00,58.04,58.05,57.76,57.78,134400.0,43.8872,43.8948,43.6755,43.6906,134400.0
2015-05-06 09:45:00,57.75,57.86,57.66,57.76,102600.0,43.668,43.7511,43.5999,43.6755,102600.0
2015-05-06 09:50:00,57.75,57.78,57.53,57.6,113300.0,43.668,43.6906,43.5016,43.5545,113300.0
2015-05-06 09:55:00,57.6,57.82,57.59,57.82,118800.0,43.5545,43.7209,43.547,43.7209,118800.0
2015-05-06 10:00:00,57.8,57.83,57.7,57.77,82500.0,43.7058,43.7285,43.6302,43.6831,82500.0
2015-05-06 10:05:00,57.77,57.84,57.67,57.69,89600.0,43.6831,43.736,43.6075,43.6226,89600.0
2015-05-06 10:10:00,57.68,57.68,57.6,57.67,64100.0,43.615,43.615,43.5545,43.6075,64100.0
2015-05-06 10:15:00,57.67,57.75,57.65,57.73,54300.0,43.6075,43.668,43.5923,43.6528,54300.0
2015-05-06 10:20:00,57.73,57.76,57.63,57.66,59000.0,43.6528,43.6755,43.5772,43.5999,59000.0
2015-05-06 10:25:00,57.67,57.7,57.6,57.64,54400.0,43.6075,43.6302,43.5545,43.5848,54400.0
2015-05-06 10:30:00,57.65,57.78,57.65,57.75,66100.0,43.5923,43.6906,43.5923,43.668,66100.0
2015-05-06 10:35:00,57.75,57.84,57.7,57.84,44400.0,43.668,43.736,43.6302,43.736,44400.0
2015-05-06 10:40:00,57.84,57.98,57.83,57.9,70800.0,43.736,43.8419,43.7285,43.7814,70800.0
2015-05-06 10:45:00,57.91,57.97,57.9,57.95,96600.0,43.7889,43.8343,43.7814,43.8192,96600.0
2015-05-06 10:50:00,57.96,58.0,57.92,57.99,94300.0,43.8268,43.857,43.7965,43.8494,94300.0
2015-05-06 10:55:00,57.99,57.99,57.92,57.95,51900.0,43.8494,43.8494,43.7965,43.8192,51900.0
2015-05-06 11:00:00,57.95,57.96,57.87,57.89,156400.0,43.8192,43.8268,43.7587,43.7738,156400.0
2015-05-06 11:05:00,57.89,57.96,57.87,57.87,73600.0,43.7738,43.8268,43.7587,43.7587,73600.0
2015-05-06 11:10:00,57.88,57.94,57.85,57.94,74200.0,43.7663,43.8116,43.7436,43.8116,74200.0
2015-05-06 11:15:00,57.94,58.03,57.92,58.01,60400.0,43.8116,43.8797,43.7965,43.8646,60400.0
2015-05-06 11:20:00,58.0,58.04,57.99,58.01,60800.0,43.857,43.8872,43.8494,43.8646,60800.0
2015-05-06 11:25:00,58.01,58.05,58.0,58.04,49300.0,43.8646,43.8948,43.857,43.8872,49300.0
2015-05-06 11:30:00,58.04,58.05,57.99,58.02,47400.0,43.8872,43.8948,43.8494,43.8721,47400.0
2015-05-06 11:35:00,58.02,58.03,57.98,58.01,334000.0,43.8721,43.8797,43.8419,43.8646,334000.0
2015-05-06 11:40:00,58.01,58.09,57.99,58.09,61600.0,43.8646,43.9251,43.8494,43.9251,61600.0
2015-05-06 11:45:00,58.1,58.11,58.08,58.1,39100.0,43.9326,43.9402,43.9175,43.9326,39100.0
2015-05-06 11:50:00,58.1,58.17,58.08,58.17,69500.0,43.9326,43.9855,43.9175,43.9855,69500.0
2015-05-06 11:55:00,58.16,58.17,58.1,58.13,36100.0,43.978,43.9855,43.9326,43.9553,36100.0
2015-05-06 12:00:00,58.14,58.15,58.08,58.13,73600.0,43.9629,43.9704,43.9175,43.9553,73600.0
2015-05-06 12:05:00,58.12,58.12,58.08,58.1,35400.0,43.9477,43.9477,43.9175,43.9326,35400.0
2015-05-06 12:10:00,58.09,58.17,58.09,58.15,43800.0,43.9251,43.9855,43.9251,43.9704,43800.0
2015-05-06 12:15:00,58.16,58.21,58.15,58.19,37400.0,43.978,44.0158,43.9704,44.0007,37400.0
2015-05-06 12:20:00,58.19,58.26,58.18,58.25,48300.0,44.0007,44.0536,43.9931,44.046,48300.0
2015-05-06 12:25:00,58.25,58.29,58.25,58.28,44900.0,44.046,44.0763,44.046,44.0687,44900.0
2015-05-06 12:30:00,58.27,58.31,58.26,58.31,33800.0,44.0612,44.0914,44.0536,44.0914,33800.0
2015-05-06 12:35:00,58.31,58.38,58.3,58.35,69100.0,44.0914,44.1443,44.0838,44.1217,69100.0
2015-05-06 12:40:00,58.35,58.36,58.26,58.26,43900.0,44.1217,44.1292,44.0536,44.0536,43900.0
2015-05-06 12:45:00,58.27,58.34,58.23,58.34,60200.0,44.0612,44.1141,44.0309,44.1141,60200.0
2015-05-06 12:50:00,58.33,58.38,58.32,58.33,61000.0,44.1065,44.1443,44.099,44.1065,61000.0
2015-05-06 12:55:00,58.32,58.38,58.32,58.38,33800.0,44.099,44.1443,44.099,44.1443,33800.0
2015-05-06 13:00:00,58.37,58.38,58.26,58.29,56000.0,44.1368,44.1443,44.0536,44.0763,56000.0
2015-05-06 13:05:00,58.29,58.31,58.28,58.31,33400.0,44.0763,44.0914,44.0687,44.0914,33400.0
2015-05-06 13:10:00,58.31,58.48,58.3,58.46,85800.0,44.0914,44.22,44.0838,44.2048,85800.0
2015-05-06 13:15:00,58.46,58.46,58.41,58.44,51000.0,44.2048,44.2048,44.167,44.1897,51000.0
2015-05-06 13:20:00,58.45,58.46,58.36,58.38,39200.0,44.1973,44.2048,44.1292,44.1443,39200.0
2015-05-06 13:25:00,58.37,58.38,58.33,58.35,39700.0,44.1368,44.1443,44.1065,44.1217,39700.0
2015-05-06 13:30:00,58.35,58.36,58.3,58.31,47800.0,44.1217,44.1292,44.0838,44.0914,47800.0
2015-05-06 13:35:00,58.32,58.32,58.28,58.29,33000.0,44.099,44.099,44.0687,44.0763,33000.0
2015-05-06 13:40:00,58.29,58.31,58.22,58.23,36500.0,44.0763,44.0914,44.0234,44.0309,36500.0
2015-05-06 13:45:00,58.24,58.25,58.18,58.2,37500.0,44.0385,44.046,43.9931,44.0082,37500.0
2015-05-06 13:50:00,58.2,58.25,58.18,58.23,60800.0,44.0082,44.046,43.9931,44.0309,60800.0
2015-05-06 13:55:00,58.24,58.29,58.24,58.26,28300.0,44.0385,44.0763,44.0385,44.0536,28300.0
2015-05-06 14:00:00,58.26,58.27,58.2,58.21,46800.0,44.0536,44.0612,44.0082,44.0158,46800.0
2015-05-06 14:05:00,58.21,58.21,58.15,58.2,63900.0,44.0158,44.0158,43.9704,44.0082,63900.0
2015-05-06 14:10:00,58.19,58.21,58.16,58.2,38500.0,44.0007,44.0158,43.978,44.0082,38500.0
2015-05-06 14:15:00,58.21,58.25,58.19,58.25,37400.0,44.0158,44.046,44.0007,44.046,37400.0
2015-05-06 14:20:00,58.26,58.26,58.18,58.18,54700.0,44.0536,44.0536,43.9931,43.9931,54700.0
2015-05-06 14:25:00,58.19,58.25,58.16,58.22,81500.0,44.0007,44.046,43.978,44.0234,81500.0
2015-05-06 14:30:00,58.22,58.23,58.12,58.13,47100.0,44.0234,44.0309,43.9477,43.9553,47100.0
2015-05-06 14:35:00,58.12,58.14,58.08,58.12,109000.0,43.9477,43.9629,43.9175,43.9477,109000.0
2015-05-06 14:40:00,58.13,58.13,57.97,58.0,60600.0,43.9553,43.9553,43.8343,43.857,60600.0
2015-05-06 14:45:00,58.01,58.09,58.0,58.08,57600.0,43.8646,43.9251,43.857,43.9175,57600.0
2015-05-06 14:50:00,58.08,58.13,58.07,58.11,63500.0,43.9175,43.9553,43.9099,43.9402,63500.0
2015-05-06 14:55:00,58.1,58.13,58.07,58.09,76600.0,43.9326,43.9553,43.9099,43.9251,76600.0
2015-05-06 15:00:00,58.09,58.12,58.05,58.1,85600.0,43.9251,43.9477,43.8948,43.9326,85600.0
2015-05-06 15:05:00,58.09,58.11,58.07,58.1,75300.0,43.9251,43.9402,43.9099,43.9326,75300.0
2015-05-06 15:10:00,58.11,58.11,58.05,58.05,62800.0,43.9402,43.9402,43.8948,43.8948,62800.0
2015-05-06 15:15:00,58.05,58.08,58.0,58.01,100700.0,43.8948,43.9175,43.857,43.8646,100700.0
2015-05-06 15:20:00,58.0,58.06,57.98,58.05,73500.0,43.857,43.9024,43.8419,43.8948,73500.0
2015-05-06 15:25:00,58.05,58.14,58.04,58.13,68400.0,43.8948,43.9629,43.8872,43.9553,68400.0
2015-05-06 15:30:00,58.13,58.14,58.04,58.05,112200.0,43.9553,43.9629,43.8872,43.8948,112200.0
2015-05-06 15:35:00,58.04,58.18,58.04,58.17,98500.0,43.8872,43.9931,43.8872,43.9855,98500.0
2015-05-06 15:40:00,58.17,58.2,58.11,58.11,136300.0,43.9855,44.0082,43.9402,43.9402,136300.0
2015-05-06 15:45:00,58.11,58.14,58.1,58.12,116600.0,43.9402,43.9629,43.9326,43.9477,116600.0
2015-05-06 15:50:00,58.12,58.14,58.06,58.1,305700.0,43.9477,43.9629,43.9024,43.9326,305700.0
2015-05-06 15:55:00,58.1,58.24,58.09,58.23,292200.0,43.9326,44.0385,43.9251,44.0309,292200.0
2015-05-07 09:30:00,58.45,58.46,58.18,58.29,111500.0,44.1973,44.2048,43.9931,44.0763,111500.0
2015-05-07 09:35:00,58.3,58.33,58.09,58.12,71000.0,44.0838,44.1065,43.9251,43.9477,71000.0
2015-05-07 09:40:00,58.1,58.1,57.98,58.06,75500.0,43.9326,43.9326,43.8419,43.9024,75500.0
2015-05-07 09:45:00,58.06,58.07,57.94,58.05,119500.0,43.9024,43.9099,43.8116,43.8948,119500.0
2015-05-07 09:50:00,58.06,58.1,57.85,57.94,124700.0,43.9024,43.9326,43.7436,43.8116,124700.0
2015-05-07 09:55:00,57.93,57.94,57.8,57.82,49900.0,43.8041,43.8116,43.7058,43.7209,49900.0
2015-05-07 10:00:00,57.84,57.86,57.73,57.84,95300.0,43.736,43.7511,43.6528,43.736,95300.0
2015-05-07 10:05:00,57.82,57.87,57.77,57.78,53000.0,43.7209,43.7587,43.6831,43.6906,53000.0
2015-05-07 10:10:00,57.79,57.8,57.69,57.73,75100.0,43.6982,43.7058,43.6226,43.6528,75100.0
2015-05-07 10:15:00,57.73,57.74,57.68,57.73,44500.0,43.6528,43.6604,43.615,43.6528,44500.0
2015-05-07 10:20:00,57.73,57.75,57.7,57.7,84800.0,43.6528,43.668,43.6302,43.6302,84800.0
2015-05-07 10:25:00,57.7,57.73,57.64,57.66,52200.0,43.6302,43.6528,43.5848,43.5999,52200.0
2015-05-07 10:30:00,57.66,57.71,57.63,57.64,66600.0,43.5999,43.6377,43.5772,43.5848,66600.0
2015-05-07 10:35:00,57.64,57.71,57.63,57.69,28000.0,43.5848,43.6377,43.5772,43.6226,28000.0
2015-05-07 10:40:00,57.7,57.77,57.69,57.72,66600.0,43.6302,43.6831,43.6226,43.6453,66600.0
2015-05-07 10:45:00,57.73,57.79,57.7,57.7,83400.0,43.6528,43.6982,43.6302,43.6302,83400.0
2015-05-07 10:50:00,57.69,57.74,57.68,57.73,70500.0,43.6226,43.6604,43.615,43.6528,70500.0
2015-05-07 10:55:00,57.72,57.75,57.67,57.73,68100.0,43.6453,43.668,43.6075,43.6528,68100.0
2015-05-07 11:00:00,57.74,57.84,57.73,57.81,33800.0,43.6604,43.736,43.6528,43.7133,33800.0
2015-05-07 11:05:00,57.81,57.87,57.77,57.86,47300.0,43.7133,43.7587,43.6831,43.7511,47300.0
2015-05-07 11:10:00,57.85,57.87,57.82,57.82,68500.0,43.7436,43.7587,43.7209,43.7209,68500.0
2015-05-07 11:15:00,57.82,57.84,57.77,57.82,54900.0,43.7209,43.736,43.6831,43.7209,54900.0
2015-05-07 11:20:00,57.83,57.88,57.8,57.87,53300.0,43.7285,43.7663,43.7058,43.7587,53300.0
2015-05-07 11:25:00,57.87,57.88,57.82,57.84,55900.0,43.7587,43.7663,43.7209,43.736,55900.0
2015-05-07 11:30:00,57.84,57.89,57.8,57.89,110300.0,43.736,43.7738,43.7058,43.7738,110300.0
2015-05-07 11:35:00,57.89,57.93,57.86,57.93,45600.0,43.7738,43.8041,43.7511,43.8041,45600.0
2015-05-07 11:40:00,57.92,58.0,57.91,57.94,103800.0,43.7965,43.857,43.7889,43.8116,103800.0
2015-05-07 11:45:00,57.94,57.94,57.91,57.91,27700.0,43.8116,43.8116,43.7889,43.7889,27700.0
2015-05-07 11:50:00,57.91,57.92,57.77,57.77,70200.0,43.7889,43.7965,43.6831,43.6831,70200.0
2015-05-07 11:55:00,57.77,57.79,57.72,57.78,43500.0,43.6831,43.6982,43.6453,43.6906,43500.0
2015-05-07 12:00:00,57.78,57.84,57.76,57.82,36700.0,43.6906,43.736,43.6755,43.7209,36700.0
2015-05-07 12:05:00,57.83,57.83,57.79,57.8,34200.0,43.7285,43.7285,43.6982,43.7058,34200.0
2015-05-07 12:10:00,57.8,57.87,57.79,57.85,50400.0,43.7058,43.7587,43.6982,43.7436,50400.0
2015-05-07 12:15:00,57.85,57.89,57.84,57.88,31900.0,43.7436,43.7738,43.736,43.7663,31900.0
2015-05-07 12:20:00,57.89,57.89,57.84,57.87,36000.0,43.7738,43.7738,43.736,43.7587,36000.0
2015-05-07 12:25:00,57.87,57.87,57.83,57.85,24100.0,43.7587,43.7587,43.7285,43.7436,24100.0
2015-05-07 12:30:00,57.86,57.88,57.85,57.88,19200.0,43.7511,43.7663,43.7436,43.7663,19200.0
2015-05-07 12:35:00,57.88,57.89,57.86,57.86,25900.0,43.7663,43.7738,43.7511,43.7511,25900.0
2015-05-07 12:40:00,57.87,57.91,57.86,57.9,52500.0,43.7587,43.7889,43.7511,43.7814,52500.0
2015-05-07 12:45:00,57.9,57.91,57.84,57.85,32800.0,43.7814,43.7889,43.736,43.7436,32800.0
2015-05-07 12:50:00,57.86,57.88,57.83,57.84,27700.0,43.7511,43.7663,43.7285,43.736,27700.0
2015-05-07 12:55:00,57.84,57.85,57.79,57.79,84300.0,43.736,43.7436,43.6982,43.6982,84300.0
2015-05-07 13:00:00,57.8,57.9,57.8,57.86,36400.0,43.7058,43.7814,43.7058,43.7511,36400.0
2015-05-07 13:05:00,57.87,57.88,57.84,57.85,25300.0,43.7587,43.7663,43.736,43.7436,25300.0
2015-05-07 13:10:00,57.85,57.85,57.81,57.83,27600.0,43.7436,43.7436,43.7133,43.7285,27600.0
2015-05-07 13:15:00,57.82,57.83,57.76,57.77,23100.0,43.7209,43.7285,43.6755,43.6831,23100.0
2015-05-07 13:20:00,57.77,57.77,57.65,57.67,37600.0,43.6831,43.6831,43.5923,43.6075,37600.0
2015-05-07 13:25:00,57.67,57.7,57.66,57.68,30400.0,43.6075,43.6302,43.5999,43.615,30400.0
2015-05-07 13:30:00,57.68,57.79,57.68,57.77,23400.0,43.615,43.6982,43.615,43.6831,23400.0
2015-05-07 13:35:00,57.78,57.83,57.78,57.81,19500.0,43.6906,43.7285,43.6906,43.7133,19500.0
2015-05-07 13:40:00,57.82,57.85,57.82,57.84,19500.0,43.7209,43.7436,43.7209,43.736,19500.0
2015-05-07 13:45:00,57.84,57.86,57.8,57.84,33400.0,43.736,43.7511,43.7058,43.736,33400.0
2015-05-07 13:50:00,57.84,57.9,57.82,57.88,78500.0,43.736,43.7814,43.7209,43.7663,78500.0
2015-05-07 13:55:00,57.89,57.91,57.84,57.85,58200.0,43.7738,43.7889,43.736,43.7436,58200.0
2015-05-07 14:00:00,57.85,57.9,57.83,57.84,93800.0,43.7436,43.7814,43.7285,43.736,93800.0
2015-05-07 14:05:00,57.84,57.85,57.8,57.84,17800.0,43.736,43.7436,43.7058,43.736,17800.0
2015-05-07 14:10:00,57.83,57.89,57.81,57.81,18900.0,43.7285,43.7738,43.7133,43.7133,18900.0
2015-05-07 14:15:00,57.82,57.85,57.81,57.82,21100.0,43.7209,43.7436,43.7133,43.7209,21100.0
2015-05-07 14:20:00,57.82,57.87,57.82,57.83,22800.0,43.7209,43.7587,43.7209,43.7285,22800.0
2015-05-07 14:25:00,57.84,57.86,57.8,57.81,22600.0,43.736,43.7511,43.7058,43.7133,22600.0
2015-05-07 14:30:00,57.81,57.86,57.8,57.84,51900.0,43.7133,43.7511,43.7058,43.736,51900.0
2015-05-07 14:35:00,57.83,57.89,57.83,57.89,34900.0,43.7285,43.7738,43.7285,43.7738,34900.0
2015-05-07 14:40:00,57.89,57.91,57.85,57.87,44800.0,43.7738,43.7889,43.7436,43.7587,44800.0
2015-05-07 14:45:00,57.88,57.91,57.84,57.86,34300.0,43.7663,43.7889,43.736,43.7511,34300.0
2015-05-07 14:50:00,57.87,57.91,57.87,57.91,18000.0,43.7587,43.7889,43.7587,43.7889,18000.0
2015-05-07 14:55:00,57.92,57.95,57.91,57.94,36100.0,43.7965,43.8192,43.7889,43.8116,36100.0
2015-05-07 15:00:00,57.93,57.96,57.92,57.96,43600.0,43.8041,43.8268,43.7965,43.8268,43600.0
2015-05-07 15:05:00,57.95,58.0,57.94,57.97,58100.0,43.8192,43.857,43.8116,43.8343,58100.0
2015-05-07 15:10:00,57.98,58.01,57.96,57.96,50000.0,43.8419,43.8646,43.8268,43.8268,50000.0
2015-05-07 15:15:00,57.96,57.97,57.88,57.92,48400.0,43.8268,43.8343,43.7663,43.7965,48400.0
2015-05-07 15:20:00,57.91,57.93,57.88,57.93,40600.0,43.7889,43.8041,43.7663,43.8041,40600.0
2015-05-07 15:25:00,57.93,57.94,57.9,57.94,41400.0,43.8041,43.8116,43.7814,43.8116,41400.0
2015-05-07 15:30:00,57.94,57.98,57.93,57.96,57700.0,43.8116,43.8419,43.8041,43.8268,57700.0
2015-05-07 15:35:00,57.96,58.0,57.95,58.0,56000.0,43.8268,43.857,43.8192,43.857,56000.0
2015-05-07 15:40:00,58.0,58.01,57.97,58.0,85800.0,43.857,43.8646,43.8343,43.857,85800.0
2015-05-07 15:45:00,58.0,58.02,57.97,58.0,239300.0,43.857,43.8721,43.8343,43.857,239300.0
2015-05-07 15:50:00,58.0,58.01,57.98,58.0,97400.0,43.857,43.8646,43.8419,43.857,97400.0
2015-05-07 15:55:00,58.01,58.11,57.98,58.1,498500.0,43.8646,43.9402,43.8419,43.9326,498500.0
2015-05-08 09:30:00,58.74,58.86,58.66,58.67,93700.0,44.4166,44.5073,44.3561,44.3636,93700.0
2015-05-08 09:35:00,58.69,58.79,58.59,58.73,58100.0,44.3787,44.4544,44.3031,44.409,58100.0
2015-05-08 09:40:00,58.75,58.8,58.7,58.71,80000.0,44.4241,44.4619,44.3863,44.3939,80000.0
2015-05-08 09:45:00,58.73,58.76,58.65,58.7,93700.0,44.409,44.4317,44.3485,44.3863,93700.0
2015-05-08 09:50:00,58.7,58.77,58.67,58.76,70800.0,44.3863,44.4392,44.3636,44.4317,70800.0
2015-05-08 09:55:00,58.76,58.91,58.75,58.91,30300.0,44.4317,44.5451,44.4241,44.5451,30300.0
2015-05-08 10:00:00,58.95,58.99,58.91,58.97,33900.0,44.5753,44.6056,44.5451,44.5905,33900.0
2015-05-08 10:05:00,58.98,59.07,58.96,59.05,47800.0,44.598,44.6661,44.5829,44.651,47800.0
2015-05-08 10:10:00,59.05,59.07,58.91,58.93,34200.0,44.651,44.6661,44.5451,44.5602,34200.0
2015-05-08 10:15:00,58.92,58.93,58.86,58.88,20600.0,44.5527,44.5602,44.5073,44.5224,20600.0
2015-05-08 10:20:00,58.87,58.9,58.81,58.83,33500.0,44.5149,44.5375,44.4695,44.4846,33500.0
2015-05-08 10:25:00,58.83,58.83,58.7,58.7,36300.0,44.4846,44.4846,44.3863,44.3863,36300.0
2015-05-08 10:30:00,58.7,58.71,58.59,58.6,39700.0,44.3863,44.3939,44.3031,44.3107,39700.0
2015-05-08 10:35:00,58.59,58.66,58.57,58.65,34600.0,44.3031,44.3561,44.288,44.3485,34600.0
2015-05-08 10:40:00,58.65,58.73,58.65,58.72,24300.0,44.3485,44.409,44.3485,44.4014,24300.0
2015-05-08 10:45:00,58.71,58.8,58.69,58.79,23800.0,44.3939,44.4619,44.3787,44.4544,23800.0
2015-05-08 10:50:00,58.8,58.83,58.79,58.81,36400.0,44.4619,44.4846,44.4544,44.4695,36400.0
2015-05-08 10:55:00,58.81,58.86,58.8,58.86,28800.0,44.4695,44.5073,44.4619,44.5073,28800.0
2015-05-08 11:00:00,58.85,58.87,58.8,58.84,42300.0,44.4997,44.5149,44.4619,44.4922,42300.0
2015-05-08 11:05:00,58.84,58.88,58.84,58.86,19500.0,44.4922,44.5224,44.4922,44.5073,19500.0
2015-05-08 11:10:00,58.87,58.89,58.84,58.84,26000.0,44.5149,44.53,44.4922,44.4922,26000.0
2015-05-08 11:15:00,58.85,58.86,58.81,58.84,34200.0,44.4997,44.5073,44.4695,44.4922,34200.0
2015-05-08 11:20:00,58.83,58.87,58.82,58.85,36400.0,44.4846,44.5149,44.477,44.4997,36400.0
2015-05-08 11:25:00,58.85,58.86,58.84,58.85,22500.0,44.4997,44.5073,44.4922,44.4997,22500.0
2015-05-08 11:30:00,58.85,58.86,58.82,58.84,46400.0,44.4997,44.5073,44.477,44.4922,46400.0
2015-05-08 11:35:00,58.84,58.84,58.79,58.8,20300.0,44.4922,44.4922,44.4544,44.4619,20300.0
2015-05-08 11:40:00,58.79,58.82,58.78,58.79,27200.0,44.4544,44.477,44.4468,44.4544,27200.0
2015-05-08 11:45:00,58.79,58.79,58.76,58.78,11700.0,44.4544,44.4544,44.4317,44.4468,11700.0
2015-05-08 11:50:00,58.77,58.84,58.76,58.82,69000.0,44.4392,44.4922,44.4317,44.477,69000.0
2015-05-08 11:55:00,58.83,58.85,58.79,58.81,75100.0,44.4846,44.4997,44.4544,44.4695,75100.0
2015-05-08 12:00:00,58.81,58.83,58.79,58.83,31300.0,44.4695,44.4846,44.4544,44.4846,31300.0
2015-05-08 12:05:00,58.83,58.89,58.83,58.87,17700.0,44.4846,44.53,44.4846,44.5149,17700.0
2015-05-08 12:10:00,58.87,58.88,58.83,58.84,12700.0,44.5149,44.5224,44.4846,44.4922,12700.0
2015-05-08 12:15:00,58.84,58.9,58.84,58.9,45500.0,44.4922,44.5375,44.4922,44.5375,45500.0
2015-05-08 12:20:00,58.9,58.94,58.89,58.91,15800.0,44.5375,44.5678,44.53,44.5451,15800.0
2015-05-08 12:25:00,58.91,58.92,58.88,58.88,24000.0,44.5451,44.5527,44.5224,44.5224,24000.0
2015-05-08 12:30:00,58.88,58.88,58.83,58.83,17600.0,44.5224,44.5224,44.4846,44.4846,17600.0
2015-05-08 12:35:00,58.82,58.86,58.82,58.85,13700.0,44.477,44.5073,44.477,44.4997,13700.0
2015-05-08 12:40:00,58.85,58.87,58.82,58.85,25600.0,44.4997,44.5149,44.477,44.4997,25600.0
2015-05-08 12:45:00,58.84,58.88,58.84,58.86,23500.0,44.4922,44.5224,44.4922,44.5073,23500.0
2015-05-08 12:50:00,58.86,58.88,58.84,58.85,20400.0,44.5073,44.5224,44.4922,44.4997,20400.0
2015-05-08 12:55:00,58.84,58.86,58.83,58.86,41600.0,44.4922,44.5073,44.4846,44.5073,41600.0
2015-05-08 13:00:00,58.85,58.86,58.84,58.86,28500.0,44.4997,44.5073,44.4922,44.5073,28500.0
2015-05-08 13:05:00,58.85,58.88,58.85,58.86,41700.0,44.4997,44.5224,44.4997,44.5073,41700.0
2015-05-08 13:10:00,58.86,58.91,58.86,58.87,25100.0,44.5073,44.5451,44.5073,44.5149,25100.0
2015-05-08 13:15:00,58.87,58.94,58.86,58.93,26700.0,44.5149,44.5678,44.5073,44.5602,26700.0
2015-05-08 13:20:00,58.94,58.98,58.9,58.96,28400.0,44.5678,44.598,44.5375,44.5829,28400.0
2015-05-08 13:25:00,58.96,58.96,58.93,58.94,16800.0,44.5829,44.5829,44.5602,44.5678,16800.0
2015-05-08 13:30:00,58.94,58.95,58.88,58.88,28500.0,44.5678,44.5753,44.5224,44.5224,28500.0
2015-05-08 13:35:00,58.88,58.9,58.86,58.87,38500.0,44.5224,44.5375,44.5073,44.5149,38500.0
2015-05-08 13:40:00,58.87,58.89,58.8,58.81,74600.0,44.5149,44.53,44.4619,44.4695,74600.0
2015-05-08 13:45:00,58.82,58.83,58.78,58.83,62600.0,44.477,44.4846,44.4468,44.4846,62600.0
2015-05-08 13:50:00,58.83,58.87,58.83,58.87,15200.0,44.4846,44.5149,44.4846,44.5149,15200.0
2015-05-08 13:55:00,58.86,58.91,58.84,58.91,35700.0,44.5073,44.5451,44.4922,44.5451,35700.0
2015-05-08 14:00:00,58.91,58.94,58.9,58.92,20300.0,44.5451,44.5678,44.5375,44.5527,20300.0
2015-05-08 14:05:00,58.93,58.94,58.87,58.87,25800.0,44.5602,44.5678,44.5149,44.5149,25800.0
2015-05-08 14:10:00,58.87,58.87,58.83,58.86,21700.0,44.5149,44.5149,44.4846,44.5073,21700.0
2015-05-08 14:15:00,58.86,58.87,58.85,58.86,13100.0,44.5073,44.5149,44.4997,44.5073,13100.0
2015-05-08 14:20:00,58.86,58.87,58.84,58.85,20400.0,44.5073,44.5149,44.4922,44.4997,20400.0
2015-05-08 14:25:00,58.85,58.86,58.83,58.83,55400.0,44.4997,44.5073,44.4846,44.4846,55400.0
2015-05-08 14:30:00,58.83,58.84,58.82,58.83,36900.0,44.4846,44.4922,44.477,44.4846,36900.0
2015-05-08 14:35:00,58.82,58.87,58.82,58.87,14700.0,44.477,44.5149,44.477,44.5149,14700.0
2015-05-08 14:40:00,58.86,58.88,58.81,58.81,22900.0,44.5073,44.5224,44.4695,44.4695,22900.0
2015-05-08 14:45:00,58.82,58.84,58.81,58.84,29700.0,44.477,44.4922,44.4695,44.4922,29700.0
2015-05-08 14:50:00,58.84,58.85,58.83,58.84,33100.0,44.4922,44.4997,44.4846,44.4922,33100.0
2015-05-08 14:55:00,58.85,58.85,58.79,58.83,41500.0,44.4997,44.4997,44.4544,44.4846,41500.0
2015-05-08 15:00:00,58.84,58.86,58.82,58.86,38600.0,44.4922,44.5073,44.477,44.5073,38600.0
2015-05-08 15:05:00,58.85,58.9,58.83,58.88,75200.0,44.4997,44.5375,44.4846,44.5224,75200.0
2015-05-08 15:10:00,58.87,58.89,58.82,58.82,39800.0,44.5149,44.53,44.477,44.477,39800.0
2015-05-08 15:15:00,58.82,58.86,58.81,58.82,71500.0,44.477,44.5073,44.4695,44.477,71500.0
2015-05-08 15:20:00,58.83,58.85,58.8,58.8,36800.0,44.4846,44.4997,44.4619,44.4619,36800.0
2015-05-08 15:25:00,58.8,58.82,58.77,58.82,35100.0,44.4619,44.477,44.4392,44.477,35100.0
2015-05-08 15:30:00,58.82,58.83,58.81,58.82,63200.0,44.477,44.4846,44.4695,44.477,63200.0
2015-05-08 15:35:00,58.82,58.83,58.78,58.82,82600.0,44.477,44.4846,44.4468,44.477,82600.0
2015-05-08 15:40:00,58.83,58.83,58.78,58.8,56000.0,44.4846,44.4846,44.4468,44.4619,56000.0
2015-05-08 15:45:00,58.8,58.82,58.79,58.81,75800.0,44.4619,44.477,44.4544,44.4695,75800.0
2015-05-08 15:50:00,58.81,58.83,58.78,58.82,160900.0,44.4695,44.4846,44.4468,44.477,160900.0
2015-05-08 15:55:00,58.82,58.85,58.77,58.78,331800.0,44.477,44.4997,44.4392,44.4468,331800.0
2015-05-11 09:30:00,58.73,58.88,58.4,58.76,88700.0,44.409,44.5224,44.1595,44.4317,88700.0
2015-05-11 09:35:00,58.77,58.88,58.77,58.87,27900.0,44.4392,44.5224,44.4392,44.5149,27900.0
2015-05-11 09:40:00,58.86,59.0,58.85,58.93,35800.0,44.5073,44.6132,44.4997,44.5602,35800.0
2015-05-11 09:45:00,58.93,58.96,58.83,58.86,36900.0,44.5602,44.5829,44.4846,44.5073,36900.0
2015-05-11 09:50:00,58.84,58.9,58.82,58.88,63200.0,44.4922,44.5375,44.477,44.5224,63200.0
2015-05-11 09:55:00,58.89,58.92,58.81,58.88,52600.0,44.53,44.5527,44.4695,44.5224,52600.0
2015-05-11 10:00:00,58.89,58.91,58.83,58.87,42100.0,44.53,44.5451,44.4846,44.5149,42100.0
2015-05-11 10:05:00,58.88,58.92,58.86,58.9,75200.0,44.5224,44.5527,44.5073,44.5375,75200.0
2015-05-11 10:10:00,58.9,58.9,58.83,58.83,54700.0,44.5375,44.5375,44.4846,44.4846,54700.0
2015-05-11 10:15:00,58.83,58.87,58.79,58.81,35900.0,44.4846,44.5149,44.4544,44.4695,35900.0
2015-05-11 10:20:00,58.8,58.82,58.79,58.79,91200.0,44.4619,44.477,44.4544,44.4544,91200.0
2015-05-11 10:25:00,58.78,58.78,58.7,58.7,28500.0,44.4468,44.4468,44.3863,44.3863,28500.0
2015-05-11 10:30:00,58.7,58.73,58.67,58.72,35000.0,44.3863,44.409,44.3636,44.4014,35000.0
2015-05-11 10:35:00,58.72,58.76,58.72,58.75,24800.0,44.4014,44.4317,44.4014,44.4241,24800.0
2015-05-11 10:40:00,58.75,58.81,58.74,58.81,40100.0,44.4241,44.4695,44.4166,44.4695,40100.0
2015-05-11 10:45:00,58.82,58.91,58.82,58.9,10700.0,44.477,44.5451,44.477,44.5375,10700.0
2015-05-11 10:50:00,58.91,58.93,58.88,58.9,18400.0,44.5451,44.5602,44.5224,44.5375,18400.0
2015-05-11 10:55:00,58.9,58.91,58.84,58.84,13800.0,44.5375,44.5451,44.4922,44.4922,13800.0
2015-05-11 11:00:00,58.84,58.84,58.75,58.75,18400.0,44.4922,44.4922,44.4241,44.4241,18400.0
2015-05-11 11:05:00,58.75,58.76,58.73,58.74,18700.0,44.4241,44.4317,44.409,44.4166,18700.0
2015-05-11 11:10:00,58.75,58.78,58.72,58.76,28500.0,44.4241,44.4468,44.4014,44.4317,28500.0
2015-05-11 11:15:00,58.76,58.76,58.72,58.74,14800.0,44.4317,44.4317,44.4014,44.4166,14800.0
2015-05-11 11:20:00,58.74,58.75,58.66,58.67,21800.0,44.4166,44.4241,44.3561,44.3636,21800.0
2015-05-11 11:25:00,58.66,58.75,58.66,58.71,21100.0,44.3561,44.4241,44.3561,44.3939,21100.0
2015-05-11 11:30:00,58.72,58.74,58.7,58.72,18500.0,44.4014,44.4166,44.3863,44.4014,18500.0
2015-05-11 11:35:00,58.73,58.73,58.64,58.67,29200.0,44.409,44.409,44.3409,44.3636,29200.0
2015-05-11 11:40:00,58.67,58.72,58.64,58.64,20200.0,44.3636,44.4014,44.3409,44.3409,20200.0
2015-05-11 11:45:00,58.66,58.7,58.65,58.66,26200.0,44.3561,44.3863,44.3485,44.3561,26200.0
2015-05-11 11:50:00,58.66,58.67,58.63,58.66,74900.0,44.3561,44.3636,44.3334,44.3561,74900.0
2015-05-11 11:55:00,58.66,58.68,58.64,58.68,37800.0,44.3561,44.3712,44.3409,44.3712,37800.0
2015-05-11 12:00:00,58.68,58.69,58.59,58.61,47000.0,44.3712,44.3787,44.3031,44.3183,47000.0
2015-05-11 12:05:00,58.62,58.63,58.58,58.63,39000.0,44.3258,44.3334,44.2956,44.3334,39000.0
2015-05-11 12:10:00,58.63,58.64,58.6,58.61,23600.0,44.3334,44.3409,44.3107,44.3183,23600.0
2015-05-11 12:15:00,58.6,58.63,58.59,58.62,62900.0,44.3107,44.3334,44.3031,44.3258,62900.0
2015-05-11 12:20:00,58.63,58.64,58.6,58.63,27100.0,44.3334,44.3409,44.3107,44.3334,27100.0
2015-05-11 12:25:00,58.63,58.67,58.62,58.67,11700.0,44.3334,44.3636,44.3258,44.3636,11700.0
2015-05-11 12:30:00,58.67,58.68,58.65,58.68,39800.0,44.3636,44.3712,44.3485,44.3712,39800.0
2015-05-11 12:35:00,58.68,58.72,58.67,58.71,51200.0,44.3712,44.4014,44.3636,44.3939,51200.0
2015-05-11 12:40:00,58.71,58.78,58.7,58.78,64400.0,44.3939,44.4468,44.3863,44.4468,64400.0
2015-05-11 12:45:00,58.78,58.81,58.77,58.79,13900.0,44.4468,44.4695,44.4392,44.4544,13900.0
2015-05-11 12:50:00,58.78,58.83,58.78,58.83,27200.0,44.4468,44.4846,44.4468,44.4846,27200.0
2015-05-11 12:55:00,58.83,58.87,58.82,58.86,39900.0,44.4846,44.5149,44.477,44.5073,39900.0
2015-05-11 13:00:00,58.86,58.94,58.86,58.94,27300.0,44.5073,44.5678,44.5073,44.5678,27300.0
2015-05-11 13:05:00,58.94,58.97,58.93,58.95,50200.0,44.5678,44.5905,44.5602,44.5753,50200.0
2015-05-11 13:10:00,58.96,58.99,58.95,58.98,14000.0,44.5829,44.6056,44.5753,44.598,14000.0
2015-05-11 13:15:00,58.98,58.99,58.96,58.98,24900.0,44.598,44.6056,44.5829,44.598,24900.0
2015-05-11 13:20:00,58.98,58.99,58.94,58.97,120600.0,44.598,44.6056,44.5678,44.5905,120600.0
2015-05-11 13:25:00,58.98,59.01,58.97,59.01,61800.0,44.598,44.6207,44.5905,44.6207,61800.0
2015-05-11 13:30:00,59.02,59.06,59.01,59.06,58600.0,44.6283,44.6585,44.6207,44.6585,58600.0
2015-05-11 13:35:00,59.06,59.12,59.06,59.11,57900.0,44.6585,44.7039,44.6585,44.6963,57900.0
2015-05-11 13:40:00,59.1,59.13,59.08,59.09,26700.0,44.6888,44.7115,44.6736,44.6812,26700.0
2015-05-11 13:45:00,59.1,59.15,59.08,59.14,78700.0,44.6888,44.7266,44.6736,44.719,78700.0
2015-05-11 13:50:00,59.14,59.16,59.12,59.15,92200.0,44.719,44.7341,44.7039,44.7266,92200.0
2015-05-11 13:55:00,59.16,59.26,59.15,59.25,83000.0,44.7341,44.8098,44.7266,44.8022,83000.0
2015-05-11 14:00:00,59.26,59.32,59.23,59.31,66500.0,44.8098,44.8551,44.7871,44.8476,66500.0
2015-05-11 14:05:00,59.32,59.32,59.19,59.21,78800.0,44.8551,44.8551,44.7568,44.7719,78800.0
2015-05-11 14:10:00,59.22,59.29,59.2,59.27,75300.0,44.7795,44.8324,44.7644,44.8173,75300.0
2015-05-11 14:15:00,59.28,59.28,59.21,59.21,54900.0,44.8249,44.8249,44.7719,44.7719,54900.0
2015-05-11 14:20:00,59.21,59.31,59.2,59.3,50100.0,44.7719,44.8476,44.7644,44.84,50100.0
2015-05-11 14:25:00,59.29,59.36,59.29,59.33,56900.0,44.8324,44.8854,44.8324,44.8627,56900.0
2015-05-11 14:30:00,59.33,59.4,59.32,59.37,95900.0,44.8627,44.9156,44.8551,44.8929,95900.0
2015-05-11 14:35:00,59.37,59.4,59.33,59.35,63400.0,44.8929,44.9156,44.8627,44.8778,63400.0
2015-05-11 14:40:00,59.36,59.38,59.3,59.3,97500.0,44.8854,44.9005,44.84,44.84,97500.0
2015-05-11 14:45:00,59.3,59.38,59.3,59.38,60400.0,44.84,44.9005,44.84,44.9005,60400.0
2015-05-11 14:50:00,59.38,59.43,59.38,59.39,67000.0,44.9005,44.9383,44.9005,44.9081,67000.0
2015-05-11 14:55:00,59.39,59.4,59.34,59.36,89700.0,44.9081,44.9156,44.8702,44.8854,89700.0
2015-05-11 15:00:00,59.35,59.36,59.26,59.29,182800.0,44.8778,44.8854,44.8098,44.8324,182800.0
2015-05-11 15:05:00,59.3,59.44,59.28,59.41,86100.0,44.84,44.9459,44.8249,44.9232,86100.0
2015-05-11 15:10:00,59.42,59.47,59.4,59.46,56500.0,44.9307,44.9685,44.9156,44.961,56500.0
2015-05-11 15:15:00,59.46,59.54,59.45,59.48,108300.0,44.961,45.0215,44.9534,44.9761,108300.0
2015-05-11 15:20:00,59.5,59.51,59.47,59.48,109800.0,44.9912,44.9988,44.9685,44.9761,109800.0
2015-05-11 15:25:00,59.47,59.47,59.37,59.4,146700.0,44.9685,44.9685,44.8929,44.9156,146700.0
2015-05-11 15:30:00,59.4,59.42,59.36,59.37,55400.0,44.9156,44.9307,44.8854,44.8929,55400.0
2015-05-11 15:35:00,59.37,59.38,59.32,59.36,229800.0,44.8929,44.9005,44.8551,44.8854,229800.0
2015-05-11 15:40:00,59.35,59.4,59.33,59.39,78800.0,44.8778,44.9156,44.8627,44.9081,78800.0
2015-05-11 15:45:00,59.38,59.39,59.29,59.34,137300.0,44.9005,44.9081,44.8324,44.8702,137300.0
2015-05-11 15:50:00,59.34,59.38,59.33,59.38,149100.0,44.8702,44.9005,44.8627,44.9005,149100.0
2015-05-11 15:55:00,59.37,59.38,59.29,59.32,356100.0,44.8929,44.9005,44.8324,44.8551,356100.0
2015-05-12 09:30:00,59.19,59.43,59.04,59.32,90900.0,44.7568,44.9383,44.6434,44.8551,90900.0
2015-05-12 09:35:00,59.32,59.52,59.32,59.49,54700.0,44.8551,45.0064,44.8551,44.9837,54700.0
2015-05-12 09:40:00,59.49,59.51,59.28,59.42,120000.0,44.9837,44.9988,44.8249,44.9307,120000.0
2015-05-12 09:45:00,59.4,59.76,59.39,59.76,138500.0,44.9156,45.1878,44.9081,45.1878,138500.0
2015-05-12 09:50:00,59.76,59.84,59.58,59.77,195400.0,45.1878,45.2483,45.0517,45.1954,195400.0
2015-05-12 09:55:00,59.76,59.76,59.62,59.68,69400.0,45.1878,45.1878,45.082,45.1273,69400.0
2015-05-12 10:00:00,59.67,59.68,59.56,59.63,66700.0,45.1198,45.1273,45.0366,45.0895,66700.0
2015-05-12 10:05:00,59.64,59.68,59.58,59.66,62800.0,45.0971,45.1273,45.0517,45.1122,62800.0
2015-05-12 10:10:00,59.67,59.68,59.51,59.58,105700.0,45.1198,45.1273,44.9988,45.0517,105700.0
2015-05-12 10:15:00,59.57,59.58,59.47,59.47,43800.0,45.0442,45.0517,44.9685,44.9685,43800.0
2015-05-12 10:20:00,59.47,59.51,59.44,59.49,46100.0,44.9685,44.9988,44.9459,44.9837,46100.0
2015-05-12 10:25:00,59.49,59.61,59.49,59.58,142300.0,44.9837,45.0744,44.9837,45.0517,142300.0
2015-05-12 10:30:00,59.59,59.67,59.56,59.64,44800.0,45.0593,45.1198,45.0366,45.0971,44800.0
2015-05-12 10:35:00,59.63,59.86,59.63,59.86,88500.0,45.0895,45.2634,45.0895,45.2634,88500.0
2015-05-12 10:40:00,59.85,59.9,59.83,59.89,69400.0,45.2559,45.2937,45.2408,45.2861,69400.0
2015-05-12 10:45:00,59.89,59.96,59.83,59.83,118700.0,45.2861,45.3391,45.2408,45.2408,118700.0
2015-05-12 10:50:00,59.83,59.84,59.79,59.82,56000.0,45.2408,45.2483,45.2105,45.2332,56000.0
2015-05-12 10:55:00,59.82,59.86,59.76,59.82,26700.0,45.2332,45.2634,45.1878,45.2332,26700.0
2015-05-12 11:00:00,59.82,59.87,59.8,59.83,49600.0,45.2332,45.271,45.2181,45.2408,49600.0
2015-05-12 11:05:00,59.82,59.89,59.82,59.88,55500.0,45.2332,45.2861,45.2332,45.2786,55500.0
2015-05-12 11:10:00,59.88,59.9,59.85,59.89,39800.0,45.2786,45.2937,45.2559,45.2861,39800.0
2015-05-12 11:15:00,59.9,59.91,59.85,59.91,88800.0,45.2937,45.3013,45.2559,45.3013,88800.0
2015-05-12 11:20:00,59.91,60.0,59.89,59.98,89300.0,45.3013,45.3693,45.2861,45.3542,89300.0
2015-05-12 11:25:00,59.98,60.01,59.96,60.0,94900.0,45.3542,45.3769,45.3391,45.3693,94900.0
2015-05-12 11:30:00,60.0,60.16,60.0,60.15,136800.0,45.3693,45.4903,45.3693,45.4827,136800.0
2015-05-12 11:35:00,60.15,60.23,60.15,60.18,96300.0,45.4827,45.5432,45.4827,45.5054,96300.0
2015-05-12 11:40:00,60.18,60.19,60.06,60.18,42800.0,45.5054,45.513,45.4147,45.5054,42800.0
2015-05-12 11:45:00,60.19,60.23,60.17,60.22,52100.0,45.513,45.5432,45.4979,45.5357,52100.0
2015-05-12 11:50:00,60.21,60.22,60.16,60.21,38500.0,45.5281,45.5357,45.4903,45.5281,38500.0
2015-05-12 11:55:00,60.21,60.22,60.14,60.18,46900.0,45.5281,45.5357,45.4752,45.5054,46900.0
2015-05-12 12:00:00,60.18,60.22,60.06,60.06,101200.0,45.5054,45.5357,45.4147,45.4147,101200.0
2015-05-12 12:05:00,60.06,60.07,59.98,60.0,80300.0,45.4147,45.4222,45.3542,45.3693,80300.0
2015-05-12 12:10:00,59.99,60.01,59.98,60.0,48300.0,45.3617,45.3769,45.3542,45.3693,48300.0
2015-05-12 12:15:00,60.0,60.04,59.98,59.99,77900.0,45.3693,45.3996,45.3542,45.3617,77900.0
2015-05-12 12:20:00,59.99,60.05,59.98,60.0,35700.0,45.3617,45.4071,45.3542,45.3693,35700.0
2015-05-12 12:25:00,60.01,60.02,59.97,60.01,188500.0,45.3769,45.3844,45.3466,45.3769,188500.0
2015-05-12 12:30:00,60.01,60.03,59.99,60.03,38300.0,45.3769,45.392,45.3617,45.392,38300.0
2015-05-12 12:35:00,60.03,60.17,59.99,60.17,86900.0,45.392,45.4979,45.3617,45.4979,86900.0
2015-05-12 12:40:00,60.17,60.17,60.13,60.15,35300.0,45.4979,45.4979,45.4676,45.4827,35300.0
2015-05-12 12:45:00,60.15,60.16,60.12,60.14,33300.0,45.4827,45.4903,45.46,45.4752,33300.0
2015-05-12 12:50:00,60.15,60.3,60.14,60.29,72800.0,45.4827,45.5962,45.4752,45.5886,72800.0
2015-05-12 12:55:00,60.27,60.29,60.24,60.24,29100.0,45.5735,45.5886,45.5508,45.5508,29100.0
2015-05-12 13:00:00,60.24,60.25,60.14,60.15,19600.0,45.5508,45.5583,45.4752,45.4827,19600.0
2015-05-12 13:05:00,60.15,60.2,60.11,60.18,54700.0,45.4827,45.5205,45.4525,45.5054,54700.0
2015-05-12 13:10:00,60.18,60.22,60.13,60.14,42600.0,45.5054,45.5357,45.4676,45.4752,42600.0
2015-05-12 13:15:00,60.14,60.15,60.1,60.11,49500.0,45.4752,45.4827,45.4449,45.4525,49500.0
2015-05-12 13:20:00,60.12,60.17,60.11,60.17,42800.0,45.46,45.4979,45.4525,45.4979,42800.0
2015-05-12 13:25:00,60.16,60.16,60.11,60.11,33400.0,45.4903,45.4903,45.4525,45.4525,33400.0
2015-05-12 13:30:00,60.11,60.12,60.1,60.1,25400.0,45.4525,45.46,45.4449,45.4449,25400.0
2015-05-12 13:35:00,60.11,60.11,60.07,60.1,69100.0,45.4525,45.4525,45.4222,45.4449,69100.0
2015-05-12 13:40:00,60.1,60.13,60.08,60.13,32100.0,45.4449,45.4676,45.4298,45.4676,32100.0
2015-05-12 13:45:00,60.13,60.17,60.1,60.15,44400.0,45.4676,45.4979,45.4449,45.4827,44400.0
2015-05-12 13:50:00,60.15,60.15,60.09,60.13,25200.0,45.4827,45.4827,45.4374,45.4676,25200.0
2015-05-12 13:55:00,60.13,60.19,60.13,60.17,90400.0,45.4676,45.513,45.4676,45.4979,90400.0
2015-05-12 14:00:00,60.18,60.18,60.14,60.18,39400.0,45.5054,45.5054,45.4752,45.5054,39400.0
2015-05-12 14:05:00,60.18,60.22,60.16,60.22,44600.0,45.5054,45.5357,45.4903,45.5357,44600.0
2015-05-12 14:10:00,60.21,60.23,60.16,60.18,36400.0,45.5281,45.5432,45.4903,45.5054,36400.0
2015-05-12 14:15:00,60.18,60.23,60.17,60.22,59000.0,45.5054,45.5432,45.4979,45.5357,59000.0
2015-05-12 14:20:00,60.23,60.34,60.22,60.31,54900.0,45.5432,45.6264,45.5357,45.6037,54900.0
2015-05-12 14:25:00,60.32,60.42,60.29,60.4,53700.0,45.6113,45.6869,45.5886,45.6718,53700.0
2015-05-12 14:30:00,60.39,60.41,60.38,60.38,61100.0,45.6642,45.6793,45.6566,45.6566,61100.0
2015-05-12 14:35:00,60.38,60.4,60.35,60.39,67500.0,45.6566,45.6718,45.634,45.6642,67500.0
2015-05-12 14:40:00,60.39,60.4,60.3,60.38,67000.0,45.6642,45.6718,45.5962,45.6566,67000.0
2015-05-12 14:45:00,60.38,60.41,60.37,60.4,61700.0,45.6566,45.6793,45.6491,45.6718,61700.0
2015-05-12 14:50:00,60.41,60.49,60.4,60.43,132800.0,45.6793,45.7398,45.6718,45.6945,132800.0
2015-05-12 14:55:00,60.43,60.44,60.31,60.34,86600.0,45.6945,45.702,45.6037,45.6264,86600.0
2015-05-12 15:00:00,60.33,60.44,60.32,60.38,117600.0,45.6188,45.702,45.6113,45.6566,117600.0
2015-05-12 15:05:00,60.38,60.38,60.32,60.34,68400.0,45.6566,45.6566,45.6113,45.6264,68400.0
2015-05-12 15:10:00,60.34,60.34,60.28,60.3,71800.0,45.6264,45.6264,45.581,45.5962,71800.0
2015-05-12 15:15:00,60.3,60.33,60.28,60.3,62700.0,45.5962,45.6188,45.581,45.5962,62700.0
2015-05-12 15:20:00,60.3,60.38,60.3,60.31,110200.0,45.5962,45.6566,45.5962,45.6037,110200.0
2015-05-12 15:25:00,60.31,60.34,60.22,60.23,105900.0,45.6037,45.6264,45.5357,45.5432,105900.0
2015-05-12 15:30:00,60.23,60.26,60.15,60.16,102400.0,45.5432,45.5659,45.4827,45.4903,102400.0
2015-05-12 15:35:00,60.16,60.21,60.15,60.18,84700.0,45.4903,45.5281,45.4827,45.5054,84700.0
2015-05-12 15:40:00,60.18,60.23,60.18,60.23,146700.0,45.5054,45.5432,45.5054,45.5432,146700.0
2015-05-12 15:45:00,60.22,60.28,60.22,60.28,127300.0,45.5357,45.581,45.5357,45.581,127300.0
2015-05-12 15:50:00,60.29,60.32,60.23,60.32,226900.0,45.5886,45.6113,45.5432,45.6113,226900.0
2015-05-12 15:55:00,60.31,60.32,60.17,60.2,310200.0,45.6037,45.6113,45.4979,45.5205,310200.0
2015-05-13 09:30:00,60.04,60.58,60.04,60.58,224800.0,45.7532,46.1647,45.7532,46.1647,224800.0
2015-05-13 09:35:00,60.59,60.59,60.41,60.45,81800.0,46.1723,46.1723,46.0351,46.0656,81800.0
2015-05-13 09:40:00,60.47,60.68,60.46,60.67,98500.0,46.0809,46.2409,46.0732,46.2333,98500.0
2015-05-13 09:45:00,60.68,60.73,60.6,60.64,106800.0,46.2409,46.279,46.1799,46.2104,106800.0
2015-05-13 09:50:00,60.62,60.63,60.42,60.43,126000.0,46.1952,46.2028,46.0428,46.0504,126000.0
2015-05-13 09:55:00,60.43,60.46,60.35,60.38,73700.0,46.0504,46.0732,45.9894,46.0123,73700.0
2015-05-13 10:00:00,60.38,60.56,60.38,60.53,190800.0,46.0123,46.1494,46.0123,46.1266,190800.0
2015-05-13 10:05:00,60.53,60.57,60.5,60.55,123000.0,46.1266,46.1571,46.1037,46.1418,123000.0
2015-05-13 10:10:00,60.54,60.68,60.53,60.55,129500.0,46.1342,46.2409,46.1266,46.1418,129500.0
2015-05-13 10:15:00,60.55,60.56,60.46,60.51,67900.0,46.1418,46.1494,46.0732,46.1113,67900.0
2015-05-13 10:20:00,60.51,60.63,60.51,60.63,48800.0,46.1113,46.2028,46.1113,46.2028,48800.0
2015-05-13 10:25:00,60.62,60.67,60.59,60.65,111900.0,46.1952,46.2333,46.1723,46.218,111900.0
2015-05-13 10:30:00,60.66,60.69,60.47,60.5,88800.0,46.2256,46.2485,46.0809,46.1037,88800.0
2015-05-13 10:35:00,60.49,60.59,60.48,60.59,50800.0,46.0961,46.1723,46.0885,46.1723,50800.0
2015-05-13 10:40:00,60.58,60.67,60.55,60.55,68500.0,46.1647,46.2333,46.1418,46.1418,68500.0
2015-05-13 10:45:00,60.55,60.58,60.45,60.49,68600.0,46.1418,46.1647,46.0656,46.0961,68600.0
2015-05-13 10:50:00,60.49,60.65,60.49,60.63,54800.0,46.0961,46.218,46.0961,46.2028,54800.0
2015-05-13 10:55:00,60.63,60.64,60.56,60.56,177100.0,46.2028,46.2104,46.1494,46.1494,177100.0
2015-05-13 11:00:00,60.56,60.57,60.45,60.47,73600.0,46.1494,46.1571,46.0656,46.0809,73600.0
2015-05-13 11:05:00,60.48,60.57,60.47,60.53,150200.0,46.0885,46.1571,46.0809,46.1266,150200.0
2015-05-13 11:10:00,60.53,60.6,60.5,60.6,112400.0,46.1266,46.1799,46.1037,46.1799,112400.0
2015-05-13 11:15:00,60.6,60.7,60.58,60.68,145300.0,46.1799,46.2561,46.1647,46.2409,145300.0
2015-05-13 11:20:00,60.68,60.69,60.6,60.68,52100.0,46.2409,46.2485,46.1799,46.2409,52100.0
2015-05-13 11:25:00,60.67,60.69,60.57,60.58,85600.0,46.2333,46.2485,46.1571,46.1647,85600.0
2015-05-13 11:30:00,60.58,60.65,60.54,60.64,62300.0,46.1647,46.218,46.1342,46.2104,62300.0
2015-05-13 11:35:00,60.64,60.67,60.63,60.66,42800.0,46.2104,46.2333,46.2028,46.2256,42800.0
2015-05-13 11:40:00,60.66,60.69,60.63,60.64,68100.0,46.2256,46.2485,46.2028,46.2104,68100.0
2015-05-13 11:45:00,60.64,60.68,60.59,60.67,39400.0,46.2104,46.2409,46.1723,46.2333,39400.0
2015-05-13 11:50:00,60.66,60.7,60.65,60.65,45200.0,46.2256,46.2561,46.218,46.218,45200.0
2015-05-13 11:55:00,60.65,60.69,60.64,60.66,55700.0,46.218,46.2485,46.2104,46.2256,55700.0
2015-05-13 12:00:00,60.66,60.72,60.65,60.71,45400.0,46.2256,46.2714,46.218,46.2638,45400.0
2015-05-13 12:05:00,60.71,60.72,60.65,60.66,66700.0,46.2638,46.2714,46.218,46.2256,66700.0
2015-05-13 12:10:00,60.66,60.68,60.65,60.67,59100.0,46.2256,46.2409,46.218,46.2333,59100.0
2015-05-13 12:15:00,60.67,60.68,60.65,60.66,25300.0,46.2333,46.2409,46.218,46.2256,25300.0
2015-05-13 12:20:00,60.66,60.67,60.64,60.65,26400.0,46.2256,46.2333,46.2104,46.218,26400.0
2015-05-13 12:25:00,60.65,60.67,60.62,60.65,47500.0,46.218,46.2333,46.1952,46.218,47500.0
2015-05-13 12:30:00,60.64,60.64,60.62,60.63,27400.0,46.2104,46.2104,46.1952,46.2028,27400.0
2015-05-13 12:35:00,60.63,60.65,60.58,60.63,56600.0,46.2028,46.218,46.1647,46.2028,56600.0
2015-05-13 12:40:00,60.63,60.63,60.55,60.58,34300.0,46.2028,46.2028,46.1418,46.1647,34300.0
2015-05-13 12:45:00,60.57,60.62,60.52,60.6,39700.0,46.1571,46.1952,46.119,46.1799,39700.0
2015-05-13 12:50:00,60.61,60.66,60.6,60.65,60200.0,46.1875,46.2256,46.1799,46.218,60200.0
2015-05-13 12:55:00,60.64,60.68,60.64,60.67,22000.0,46.2104,46.2409,46.2104,46.2333,22000.0
2015-05-13 13:00:00,60.67,60.8,60.67,60.76,50900.0,46.2333,46.3323,46.2333,46.3019,50900.0
2015-05-13 13:05:00,60.76,60.82,60.73,60.8,168000.0,46.3019,46.3476,46.279,46.3323,168000.0
2015-05-13 13:10:00,60.8,60.83,60.68,60.7,123600.0,46.3323,46.3552,46.2409,46.2561,123600.0
2015-05-13 13:15:00,60.69,60.77,60.69,60.76,104600.0,46.2485,46.3095,46.2485,46.3019,104600.0
2015-05-13 13:20:00,60.75,60.77,60.74,60.76,36800.0,46.2942,46.3095,46.2866,46.3019,36800.0
2015-05-13 13:25:00,60.76,60.84,60.74,60.84,43800.0,46.3019,46.3628,46.2866,46.3628,43800.0
2015-05-13 13:30:00,60.84,60.86,60.73,60.75,89300.0,46.3628,46.3781,46.279,46.2942,89300.0
2015-05-13 13:35:00,60.75,60.76,60.68,60.71,22500.0,46.2942,46.3019,46.2409,46.2638,22500.0
2015-05-13 13:40:00,60.72,60.75,60.71,60.74,15400.0,46.2714,46.2942,46.2638,46.2866,15400.0
2015-05-13 13:45:00,60.74,60.75,60.67,60.68,30600.0,46.2866,46.2942,46.2333,46.2409,30600.0
2015-05-13 13:50:00,60.68,60.68,60.61,60.64,30000.0,46.2409,46.2409,46.1875,46.2104,30000.0
2015-05-13 13:55:00,60.64,60.68,60.64,60.65,17000.0,46.2104,46.2409,46.2104,46.218,17000.0
2015-05-13 14:00:00,60.66,60.71,60.66,60.7,30300.0,46.2256,46.2638,46.2256,46.2561,30300.0
2015-05-13 14:05:00,60.71,60.72,60.6,60.6,64000.0,46.2638,46.2714,46.1799,46.1799,64000.0
2015-05-13 14:10:00,60.6,60.64,60.57,60.64,34500.0,46.1799,46.2104,46.1571,46.2104,34500.0
2015-05-13 14:15:00,60.63,60.67,60.62,60.63,38100.0,46.2028,46.2333,46.1952,46.2028,38100.0
2015-05-13 14:20:00,60.64,60.66,60.6,60.63,43900.0,46.2104,46.2256,46.1799,46.2028,43900.0
2015-05-13 14:25:00,60.62,60.66,60.56,60.64,42300.0,46.1952,46.2256,46.1494,46.2104,42300.0
2015-05-13 14:30:00,60.62,60.62,60.53,60.56,44700.0,46.1952,46.1952,46.1266,46.1494,44700.0
2015-05-13 14:35:00,60.56,60.56,60.51,60.53,104700.0,46.1494,46.1494,46.1113,46.1266,104700.0
2015-05-13 14:40:00,60.53,60.63,60.52,60.63,62800.0,46.1266,46.2028,46.119,46.2028,62800.0
2015-05-13 14:45:00,60.62,60.67,60.61,60.67,74900.0,46.1952,46.2333,46.1875,46.2333,74900.0
2015-05-13 14:50:00,60.67,60.67,60.57,60.58,87600.0,46.2333,46.2333,46.1571,46.1647,87600.0
2015-05-13 14:55:00,60.59,60.59,60.51,60.59,54900.0,46.1723,46.1723,46.1113,46.1723,54900.0
2015-05-13 15:00:00,60.59,60.65,60.58,60.64,67900.0,46.1723,46.218,46.1647,46.2104,67900.0
2015-05-13 15:05:00,60.64,60.65,60.59,60.6,57300.0,46.2104,46.218,46.1723,46.1799,57300.0
2015-05-13 15:10:00,60.59,60.6,60.52,60.55,73400.0,46.1723,46.1799,46.119,46.1418,73400.0
2015-05-13 15:15:00,60.55,60.57,60.54,60.54,59100.0,46.1418,46.1571,46.1342,46.1342,59100.0
2015-05-13 15:20:00,60.54,60.55,60.46,60.54,81900.0,46.1342,46.1418,46.0732,46.1342,81900.0
2015-05-13 15:25:00,60.55,60.57,60.54,60.55,51500.0,46.1418,46.1571,46.1342,46.1418,51500.0
2015-05-13 15:30:00,60.55,60.57,60.44,60.45,72100.0,46.1418,46.1571,46.058,46.0656,72100.0
2015-05-13 15:35:00,60.46,60.46,60.4,60.42,85800.0,46.0732,46.0732,46.0275,46.0428,85800.0
2015-05-13 15:40:00,60.42,60.47,60.41,60.44,83100.0,46.0428,46.0809,46.0351,46.058,83100.0
2015-05-13 15:45:00,60.43,60.49,60.41,60.43,428100.0,46.0504,46.0961,46.0351,46.0504,428100.0
2015-05-13 15:50:00,60.43,60.45,60.39,60.43,87800.0,46.0504,46.0656,46.0199,46.0504,87800.0
2015-05-13 15:55:00,60.43,60.43,60.32,60.32,422100.0,46.0504,46.0504,45.9666,45.9666,422100.0
2015-05-14 09:30:00,60.78,60.86,60.63,60.73,94800.0,46.3171,46.3781,46.2028,46.279,94800.0
2015-05-14 09:35:00,60.74,60.85,60.68,60.7,41600.0,46.2866,46.3704,46.2409,46.2561,41600.0
2015-05-14 09:40:00,60.7,60.76,60.5,60.51,47400.0,46.2561,46.3019,46.1037,46.1113,47400.0
2015-05-14 09:45:00,60.51,60.58,60.5,60.5,29000.0,46.1113,46.1647,46.1037,46.1037,29000.0
2015-05-14 09:50:00,60.51,60.61,60.49,60.53,47500.0,46.1113,46.1875,46.0961,46.1266,47500.0
2015-05-14 09:55:00,60.54,60.62,60.49,60.52,80500.0,46.1342,46.1952,46.0961,46.119,80500.0
2015-05-14 10:00:00,60.52,60.54,60.43,60.47,41800.0,46.119,46.1342,46.0504,46.0809,41800.0
2015-05-14 10:05:00,60.47,60.64,60.46,60.59,46600.0,46.0809,46.2104,46.0732,46.1723,46600.0
2015-05-14 10:10:00,60.6,60.72,60.6,60.68,34700.0,46.1799,46.2714,46.1799,46.2409,34700.0
2015-05-14 10:15:00,60.68,60.69,60.6,60.65,121700.0,46.2409,46.2485,46.1799,46.218,121700.0
2015-05-14 10:20:00,60.65,60.67,60.62,60.63,41000.0,46.218,46.2333,46.1952,46.2028,41000.0
2015-05-14 10:25:00,60.63,60.67,60.62,60.62,99200.0,46.2028,46.2333,46.1952,46.1952,99200.0
2015-05-14 10:30:00,60.63,60.64,60.62,60.63,86100.0,46.2028,46.2104,46.1952,46.2028,86100.0
2015-05-14 10:35:00,60.63,60.63,60.57,60.59,31300.0,46.2028,46.2028,46.1571,46.1723,31300.0
2015-05-14 10:40:00,60.59,60.6,60.56,60.58,32400.0,46.1723,46.1799,46.1494,46.1647,32400.0
2015-05-14 10:45:00,60.58,60.59,60.5,60.5,35100.0,46.1647,46.1723,46.1037,46.1037,35100.0
2015-05-14 10:50:00,60.49,60.52,60.47,60.47,28000.0,46.0961,46.119,46.0809,46.0809,28000.0
2015-05-14 10:55:00,60.48,60.49,60.45,60.48,24600.0,46.0885,46.0961,46.0656,46.0885,24600.0
2015-05-14 11:00:00,60.48,60.49,60.45,60.49,25600.0,46.0885,46.0961,46.0656,46.0961,25600.0
2015-05-14 11:05:00,60.48,60.49,60.43,60.43,45500.0,46.0885,46.0961,46.0504,46.0504,45500.0
2015-05-14 11:10:00,60.44,60.44,60.37,60.38,103100.0,46.058,46.058,46.0047,46.0123,103100.0
2015-05-14 11:15:00,60.37,60.43,60.34,60.43,49600.0,46.0047,46.0504,45.9818,46.0504,49600.0
2015-05-14 11:20:00,60.43,60.48,60.42,60.45,43200.0,46.0504,46.0885,46.0428,46.0656,43200.0
2015-05-14 11:25:00,60.45,60.49,60.44,60.49,20500.0,46.0656,46.0961,46.058,46.0961,20500.0
2015-05-14 11:30:00,60.49,60.49,60.42,60.48,24800.0,46.0961,46.0961,46.0428,46.0885,24800.0
2015-05-14 11:35:00,60.48,60.48,60.44,60.44,26500.0,46.0885,46.0885,46.058,46.058,26500.0
2015-05-14 11:40:00,60.44,60.5,60.44,60.49,26200.0,46.058,46.1037,46.058,46.0961,26200.0
2015-05-14 11:45:00,60.5,60.52,60.49,60.5,23600.0,46.1037,46.119,46.0961,46.1037,23600.0
2015-05-14 11:50:00,60.5,60.55,60.49,60.49,87000.0,46.1037,46.1418,46.0961,46.0961,87000.0
2015-05-14 11:55:00,60.49,60.5,60.45,60.47,20100.0,46.0961,46.1037,46.0656,46.0809,20100.0
2015-05-14 12:00:00,60.47,60.5,60.43,60.48,16000.0,46.0809,46.1037,46.0504,46.0885,16000.0
2015-05-14 12:05:00,60.49,60.49,60.44,60.46,16000.0,46.0961,46.0961,46.058,46.0732,16000.0
2015-05-14 12:10:00,60.45,60.51,60.45,60.5,20100.0,46.0656,46.1113,46.0656,46.1037,20100.0
2015-05-14 12:15:00,60.5,60.51,60.49,60.49,27300.0,46.1037,46.1113,46.0961,46.0961,27300.0
2015-05-14 12:20:00,60.49,60.54,60.49,60.51,26200.0,46.0961,46.1342,46.0961,46.1113,26200.0
2015-05-14 12:25:00,60.51,60.52,60.47,60.47,23200.0,46.1113,46.119,46.0809,46.0809,23200.0
2015-05-14 12:30:00,60.48,60.51,60.47,60.49,32000.0,46.0885,46.1113,46.0809,46.0961,32000.0
2015-05-14 12:35:00,60.49,60.5,60.47,60.47,11800.0,46.0961,46.1037,46.0809,46.0809,11800.0
2015-05-14 12:40:00,60.47,60.47,60.43,60.43,15000.0,46.0809,46.0809,46.0504,46.0504,15000.0
2015-05-14 12:45:00,60.44,60.46,60.42,60.45,20900.0,46.058,46.0732,46.0428,46.0656,20900.0
2015-05-14 12:50:00,60.46,60.5,60.45,60.49,19100.0,46.0732,46.1037,46.0656,46.0961,19100.0
2015-05-14 12:55:00,60.5,60.55,60.49,60.55,30000.0,46.1037,46.1418,46.0961,46.1418,30000.0
2015-05-14 13:00:00,60.55,60.6,60.54,60.57,18800.0,46.1418,46.1799,46.1342,46.1571,18800.0
2015-05-14 13:05:00,60.58,60.61,60.57,60.58,18300.0,46.1647,46.1875,46.1571,46.1647,18300.0
2015-05-14 13:10:00,60.59,60.61,60.56,60.56,14000.0,46.1723,46.1875,46.1494,46.1494,14000.0
2015-05-14 13:15:00,60.56,60.58,60.55,60.57,21400.0,46.1494,46.1647,46.1418,46.1571,21400.0
2015-05-14 13:20:00,60.57,60.59,60.56,60.57,45000.0,46.1571,46.1723,46.1494,46.1571,45000.0
2015-05-14 13:25:00,60.56,60.63,60.56,60.61,24900.0,46.1494,46.2028,46.1494,46.1875,24900.0
2015-05-14 13:30:00,60.62,60.62,60.58,60.6,64700.0,46.1952,46.1952,46.1647,46.1799,64700.0
2015-05-14 13:35:00,60.6,60.61,60.58,60.58,36000.0,46.1799,46.1875,46.1647,46.1647,36000.0
2015-05-14 13:40:00,60.59,60.61,60.57,60.59,16200.0,46.1723,46.1875,46.1571,46.1723,16200.0
2015-05-14 13:45:00,60.6,60.6,60.55,60.57,18700.0,46.1799,46.1799,46.1418,46.1571,18700.0
2015-05-14 13:50:00,60.57,60.58,60.5,60.51,25000.0,46.1571,46.1647,46.1037,46.1113,25000.0
2015-05-14 13:55:00,60.5,60.52,60.47,60.48,25100.0,46.1037,46.119,46.0809,46.0885,25100.0
2015-05-14 14:00:00,60.48,60.5,60.44,60.44,32100.0,46.0885,46.1037,46.058,46.058,32100.0
2015-05-14 14:05:00,60.44,60.48,60.43,60.47,41100.0,46.058,46.0885,46.0504,46.0809,41100.0
2015-05-14 14:10:00,60.47,60.48,60.44,60.47,26400.0,46.0809,46.0885,46.058,46.0809,26400.0
2015-05-14 14:15:00,60.46,60.49,60.45,60.48,22500.0,46.0732,46.0961,46.0656,46.0885,22500.0
2015-05-14 14:20:00,60.48,60.49,60.46,60.48,29000.0,46.0885,46.0961,46.0732,46.0885,29000.0
2015-05-14 14:25:00,60.48,60.51,60.48,60.48,57900.0,46.0885,46.1113,46.0885,46.0885,57900.0
2015-05-14 14:30:00,60.49,60.51,60.46,60.49,62700.0,46.0961,46.1113,46.0732,46.0961,62700.0
2015-05-14 14:35:00,60.49,60.51,60.47,60.5,47400.0,46.0961,46.1113,46.0809,46.1037,47400.0
2015-05-14 14:40:00,60.5,60.51,60.48,60.5,113700.0,46.1037,46.1113,46.0885,46.1037,113700.0
2015-05-14 14:45:00,60.5,60.52,60.49,60.5,65100.0,46.1037,46.119,46.0961,46.1037,65100.0
2015-05-14 14:50:00,60.51,60.54,60.51,60.53,44600.0,46.1113,46.1342,46.1113,46.1266,44600.0
2015-05-14 14:55:00,60.53,60.55,60.51,60.52,36300.0,46.1266,46.1418,46.1113,46.119,36300.0
2015-05-14 15:00:00,60.52,60.53,60.5,60.5,32800.0,46.119,46.1266,46.1037,46.1037,32800.0
2015-05-14 15:05:00,60.51,60.56,60.5,60.56,41400.0,46.1113,46.1494,46.1037,46.1494,41400.0
2015-05-14 15:10:00,60.57,60.61,60.55,60.6,45500.0,46.1571,46.1875,46.1418,46.1799,45500.0
2015-05-14 15:15:00,60.59,60.6,60.57,60.59,46600.0,46.1723,46.1799,46.1571,46.1723,46600.0
2015-05-14 15:20:00,60.58,60.61,60.58,60.61,40200.0,46.1647,46.1875,46.1647,46.1875,40200.0
2015-05-14 15:25:00,60.61,60.61,60.55,60.55,85200.0,46.1875,46.1875,46.1418,46.1418,85200.0
2015-05-14 15:30:00,60.55,60.57,60.52,60.55,77500.0,46.1418,46.1571,46.119,46.1418,77500.0
2015-05-14 15:35:00,60.55,60.59,60.55,60.56,57300.0,46.1418,46.1723,46.1418,46.1494,57300.0
2015-05-14 15:40:00,60.57,60.58,60.53,60.54,43300.0,46.1571,46.1647,46.1266,46.1342,43300.0
2015-05-14 15:45:00,60.53,60.56,60.53,60.55,78400.0,46.1266,46.1494,46.1266,46.1418,78400.0
2015-05-14 15:50:00,60.55,60.56,60.53,60.55,118800.0,46.1418,46.1494,46.1266,46.1418,118800.0
2015-05-14 15:55:00,60.55,60.57,60.53,60.53,293600.0,46.1418,46.1571,46.1266,46.1266,293600.0
2015-05-15 09:30:00,60.59,60.69,60.45,60.65,208800.0,46.1723,46.2485,46.0656,46.218,208800.0
2015-05-15 09:35:00,60.63,60.63,60.32,60.4,25700.0,46.2028,46.2028,45.9666,46.0275,25700.0
2015-05-15 09:40:00,60.39,60.39,60.24,60.26,32800.0,46.0199,46.0199,45.9056,45.9208,32800.0
2015-05-15 09:45:00,60.28,60.28,60.22,60.23,35000.0,45.9361,45.9361,45.8903,45.898,35000.0
2015-05-15 09:50:00,60.23,60.26,60.16,60.17,47100.0,45.898,45.9208,45.8446,45.8522,47100.0
2015-05-15 09:55:00,60.18,60.2,60.13,60.17,31900.0,45.8599,45.8751,45.8218,45.8522,31900.0
2015-05-15 10:00:00,60.18,60.18,60.07,60.09,70400.0,45.8599,45.8599,45.776,45.7913,70400.0
2015-05-15 10:05:00,60.09,60.16,60.07,60.14,113700.0,45.7913,45.8446,45.776,45.8294,113700.0
2015-05-15 10:10:00,60.13,60.16,60.1,60.11,31800.0,45.8218,45.8446,45.7989,45.8065,31800.0
2015-05-15 10:15:00,60.12,60.16,60.09,60.1,22200.0,45.8141,45.8446,45.7913,45.7989,22200.0
2015-05-15 10:20:00,60.1,60.14,60.08,60.11,27600.0,45.7989,45.8294,45.7837,45.8065,27600.0
2015-05-15 10:25:00,60.11,60.15,60.09,60.11,32400.0,45.8065,45.837,45.7913,45.8065,32400.0
2015-05-15 10:30:00,60.11,60.14,60.09,60.1,22000.0,45.8065,45.8294,45.7913,45.7989,22000.0
2015-05-15 10:35:00,60.1,60.13,60.08,60.13,14600.0,45.7989,45.8218,45.7837,45.8218,14600.0
2015-05-15 10:40:00,60.13,60.14,60.07,60.08,34200.0,45.8218,45.8294,45.776,45.7837,34200.0
2015-05-15 10:45:00,60.08,60.11,60.07,60.08,28400.0,45.7837,45.8065,45.776,45.7837,28400.0
2015-05-15 10:50:00,60.09,60.1,60.06,60.08,51000.0,45.7913,45.7989,45.7684,45.7837,51000.0
2015-05-15 10:55:00,60.08,60.09,60.06,60.09,44600.0,45.7837,45.7913,45.7684,45.7913,44600.0
2015-05-15 11:00:00,60.09,60.18,60.08,60.17,49000.0,45.7913,45.8599,45.7837,45.8522,49000.0
2015-05-15 11:05:00,60.18,60.23,60.15,60.23,46000.0,45.8599,45.898,45.837,45.898,46000.0
2015-05-15 11:10:00,60.23,60.25,60.21,60.23,26900.0,45.898,45.9132,45.8827,45.898,26900.0
2015-05-15 11:15:00,60.24,60.25,60.21,60.23,45100.0,45.9056,45.9132,45.8827,45.898,45100.0
2015-05-15 11:20:00,60.23,60.25,60.22,60.23,15400.0,45.898,45.9132,45.8903,45.898,15400.0
2015-05-15 11:25:00,60.23,60.24,60.19,60.19,19700.0,45.898,45.9056,45.8675,45.8675,19700.0
2015-05-15 11:30:00,60.19,60.24,60.14,60.14,30200.0,45.8675,45.9056,45.8294,45.8294,30200.0
2015-05-15 11:35:00,60.14,60.16,60.14,60.16,24400.0,45.8294,45.8446,45.8294,45.8446,24400.0
2015-05-15 11:40:00,60.16,60.22,60.15,60.22,17600.0,45.8446,45.8903,45.837,45.8903,17600.0
2015-05-15 11:45:00,60.21,60.22,60.18,60.19,29000.0,45.8827,45.8903,45.8599,45.8675,29000.0
2015-05-15 11:50:00,60.2,60.22,60.18,60.21,11800.0,45.8751,45.8903,45.8599,45.8827,11800.0
2015-05-15 11:55:00,60.2,60.23,60.19,60.22,15600.0,45.8751,45.898,45.8675,45.8903,15600.0
2015-05-15 12:00:00,60.22,60.23,60.18,60.2,14900.0,45.8903,45.898,45.8599,45.8751,14900.0
2015-05-15 12:05:00,60.2,60.21,60.16,60.17,10900.0,45.8751,45.8827,45.8446,45.8522,10900.0
2015-05-15 12:10:00,60.16,60.18,60.16,60.17,11400.0,45.8446,45.8599,45.8446,45.8522,11400.0
2015-05-15 12:15:00,60.18,60.22,60.16,60.22,12700.0,45.8599,45.8903,45.8446,45.8903,12700.0
2015-05-15 12:20:00,60.22,60.22,60.21,60.22,2900.0,45.8903,45.8903,45.8827,45.8903,2900.0
2015-05-15 12:25:00,60.23,60.23,60.21,60.22,10700.0,45.898,45.898,45.8827,45.8903,10700.0
2015-05-15 12:30:00,60.23,60.28,60.22,60.27,10400.0,45.898,45.9361,45.8903,45.9285,10400.0
2015-05-15 12:35:00,60.27,60.29,60.27,60.29,27300.0,45.9285,45.9437,45.9285,45.9437,27300.0
2015-05-15 12:40:00,60.28,60.34,60.28,60.34,25000.0,45.9361,45.9818,45.9361,45.9818,25000.0
2015-05-15 12:45:00,60.35,60.35,60.33,60.34,7400.0,45.9894,45.9894,45.9742,45.9818,7400.0
2015-05-15 12:50:00,60.34,60.35,60.33,60.34,12100.0,45.9818,45.9894,45.9742,45.9818,12100.0
2015-05-15 12:55:00,60.34,60.34,60.32,60.33,9700.0,45.9818,45.9818,45.9666,45.9742,9700.0
2015-05-15 13:00:00,60.33,60.34,60.28,60.28,16500.0,45.9742,45.9818,45.9361,45.9361,16500.0
2015-05-15 13:05:00,60.28,60.32,60.27,60.31,7600.0,45.9361,45.9666,45.9285,45.9589,7600.0
2015-05-15 13:10:00,60.31,60.33,60.3,60.33,10500.0,45.9589,45.9742,45.9513,45.9742,10500.0
2015-05-15 13:15:00,60.32,60.33,60.3,60.33,13700.0,45.9666,45.9742,45.9513,45.9742,13700.0
2015-05-15 13:20:00,60.33,60.34,60.28,60.28,12200.0,45.9742,45.9818,45.9361,45.9361,12200.0
2015-05-15 13:25:00,60.28,60.31,60.28,60.3,19700.0,45.9361,45.9589,45.9361,45.9513,19700.0
2015-05-15 13:30:00,60.3,60.32,60.29,60.31,19600.0,45.9513,45.9666,45.9437,45.9589,19600.0
2015-05-15 13:35:00,60.31,60.31,60.27,60.29,15400.0,45.9589,45.9589,45.9285,45.9437,15400.0
2015-05-15 13:40:00,60.29,60.31,60.28,60.31,10100.0,45.9437,45.9589,45.9361,45.9589,10100.0
2015-05-15 13:45:00,60.31,60.31,60.27,60.28,18300.0,45.9589,45.9589,45.9285,45.9361,18300.0
2015-05-15 13:50:00,60.27,60.33,60.27,60.31,43000.0,45.9285,45.9742,45.9285,45.9589,43000.0
2015-05-15 13:55:00,60.3,60.31,60.26,60.29,66200.0,45.9513,45.9589,45.9208,45.9437,66200.0
2015-05-15 14:00:00,60.29,60.32,60.29,60.32,5900.0,45.9437,45.9666,45.9437,45.9666,5900.0
2015-05-15 14:05:00,60.31,60.31,60.26,60.26,27700.0,45.9589,45.9589,45.9208,45.9208,27700.0
2015-05-15 14:10:00,60.26,60.28,60.26,60.27,9500.0,45.9208,45.9361,45.9208,45.9285,9500.0
2015-05-15 14:15:00,60.26,60.27,60.24,60.24,20200.0,45.9208,45.9285,45.9056,45.9056,20200.0
2015-05-15 14:20:00,60.24,60.25,60.22,60.25,38500.0,45.9056,45.9132,45.8903,45.9132,38500.0
2015-05-15 14:25:00,60.24,60.25,60.22,60.24,12900.0,45.9056,45.9132,45.8903,45.9056,12900.0
2015-05-15 14:30:00,60.24,60.28,60.23,60.27,21100.0,45.9056,45.9361,45.898,45.9285,21100.0
2015-05-15 14:35:00,60.27,60.28,60.26,60.26,12700.0,45.9285,45.9361,45.9208,45.9208,12700.0
2015-05-15 14:40:00,60.26,60.28,60.24,60.26,25900.0,45.9208,45.9361,45.9056,45.9208,25900.0
2015-05-15 14:45:00,60.26,60.26,60.22,60.23,20900.0,45.9208,45.9208,45.8903,45.898,20900.0
2015-05-15 14:50:00,60.23,60.24,60.21,60.23,24000.0,45.898,45.9056,45.8827,45.898,24000.0
2015-05-15 14:55:00,60.23,60.28,60.23,60.27,16900.0,45.898,45.9361,45.898,45.9285,16900.0
2015-05-15 15:00:00,60.27,60.28,60.25,60.28,25200.0,45.9285,45.9361,45.9132,45.9361,25200.0
2015-05-15 15:05:00,60.28,60.28,60.25,60.27,15500.0,45.9361,45.9361,45.9132,45.9285,15500.0
2015-05-15 15:10:00,60.27,60.27,60.25,60.26,17900.0,45.9285,45.9285,45.9132,45.9208,17900.0
2015-05-15 15:15:00,60.26,60.29,60.25,60.27,28500.0,45.9208,45.9437,45.9132,45.9285,28500.0
2015-05-15 15:20:00,60.27,60.28,60.25,60.25,20000.0,45.9285,45.9361,45.9132,45.9132,20000.0
2015-05-15 15:25:00,60.25,60.26,60.23,60.24,23100.0,45.9132,45.9208,45.898,45.9056,23100.0
2015-05-15 15:30:00,60.24,60.25,60.22,60.22,59200.0,45.9056,45.9132,45.8903,45.8903,59200.0
2015-05-15 15:35:00,60.22,60.23,60.2,60.21,78500.0,45.8903,45.898,45.8751,45.8827,78500.0
2015-05-15 15:40:00,60.21,60.22,60.19,60.2,64000.0,45.8827,45.8903,45.8675,45.8751,64000.0
2015-05-15 15:45:00,60.21,60.21,60.18,60.19,105000.0,45.8827,45.8827,45.8599,45.8675,105000.0
2015-05-15 15:50:00,60.2,60.2,60.17,60.19,133000.0,45.8751,45.8751,45.8522,45.8675,133000.0
2015-05-15 15:55:00,60.18,60.2,60.16,60.2,277500.0,45.8599,45.8751,45.8446,45.8751,277500.0
2015-05-18 09:30:00,60.32,60.35,60.23,60.31,109000.0,45.9666,45.9894,45.898,45.9589,109000.0
2015-05-18 09:35:00,60.3,60.31,60.15,60.18,41700.0,45.9513,45.9589,45.837,45.8599,41700.0
2015-05-18 09:40:00,60.17,60.21,60.11,60.21,59200.0,45.8522,45.8827,45.8065,45.8827,59200.0
2015-05-18 09:45:00,60.21,60.21,60.02,60.03,77700.0,45.8827,45.8827,45.7379,45.7456,77700.0
2015-05-18 09:50:00,60.04,60.07,59.99,60.04,69700.0,45.7532,45.776,45.7151,45.7532,69700.0
2015-05-18 09:55:00,60.05,60.06,59.99,60.02,33500.0,45.7608,45.7684,45.7151,45.7379,33500.0
2015-05-18 10:00:00,60.04,60.06,59.95,59.97,48900.0,45.7532,45.7684,45.6846,45.6998,48900.0
2015-05-18 10:05:00,59.98,59.98,59.9,59.93,96300.0,45.7075,45.7075,45.6465,45.6694,96300.0
2015-05-18 10:10:00,59.94,60.0,59.9,60.0,47300.0,45.677,45.7227,45.6465,45.7227,47300.0
2015-05-18 10:15:00,60.0,60.08,60.0,60.06,23700.0,45.7227,45.7837,45.7227,45.7684,23700.0
2015-05-18 10:20:00,60.06,60.08,60.0,60.05,56500.0,45.7684,45.7837,45.7227,45.7608,56500.0
2015-05-18 10:25:00,60.07,60.16,60.06,60.16,73500.0,45.776,45.8446,45.7684,45.8446,73500.0
2015-05-18 10:30:00,60.16,60.25,60.16,60.21,29100.0,45.8446,45.9132,45.8446,45.8827,29100.0
2015-05-18 10:35:00,60.2,60.3,60.19,60.22,60600.0,45.8751,45.9513,45.8675,45.8903,60600.0
2015-05-18 10:40:00,60.23,60.3,60.2,60.28,28100.0,45.898,45.9513,45.8751,45.9361,28100.0
2015-05-18 10:45:00,60.29,60.3,60.2,60.24,21200.0,45.9437,45.9513,45.8751,45.9056,21200.0
2015-05-18 10:50:00,60.24,60.29,60.24,60.26,22900.0,45.9056,45.9437,45.9056,45.9208,22900.0
2015-05-18 10:55:00,60.26,60.27,60.19,60.23,39500.0,45.9208,45.9285,45.8675,45.898,39500.0
2015-05-18 11:00:00,60.23,60.31,60.23,60.3,55600.0,45.898,45.9589,45.898,45.9513,55600.0
2015-05-18 11:05:00,60.31,60.37,60.3,60.37,43100.0,45.9589,46.0047,45.9513,46.0047,43100.0
2015-05-18 11:10:00,60.37,60.43,60.36,60.43,38000.0,46.0047,46.0504,45.997,46.0504,38000.0
2015-05-18 11:15:00,60.43,60.45,60.36,60.36,44500.0,46.0504,46.0656,45.997,45.997,44500.0
2015-05-18 11:20:00,60.37,60.37,60.3,60.32,23900.0,46.0047,46.0047,45.9513,45.9666,23900.0
2015-05-18 11:25:00,60.33,60.34,60.32,60.33,13100.0,45.9742,45.9818,45.9666,45.9742,13100.0
2015-05-18 11:30:00,60.33,60.38,60.31,60.31,25300.0,45.9742,46.0123,45.9589,45.9589,25300.0
2015-05-18 11:35:00,60.32,60.35,60.31,60.35,21800.0,45.9666,45.9894,45.9589,45.9894,21800.0
2015-05-18 11:40:00,60.35,60.39,60.31,60.33,39000.0,45.9894,46.0199,45.9589,45.9742,39000.0
2015-05-18 11:45:00,60.32,60.36,60.32,60.33,36900.0,45.9666,45.997,45.9666,45.9742,36900.0
2015-05-18 11:50:00,60.32,60.37,60.31,60.37,28600.0,45.9666,46.0047,45.9589,46.0047,28600.0
2015-05-18 11:55:00,60.37,60.37,60.35,60.35,27600.0,46.0047,46.0047,45.9894,45.9894,27600.0
2015-05-18 12:00:00,60.35,60.35,60.29,60.32,19300.0,45.9894,45.9894,45.9437,45.9666,19300.0
2015-05-18 12:05:00,60.32,60.32,60.29,60.29,11500.0,45.9666,45.9666,45.9437,45.9437,11500.0
2015-05-18 12:10:00,60.29,60.35,60.29,60.32,24300.0,45.9437,45.9894,45.9437,45.9666,24300.0
2015-05-18 12:15:00,60.32,60.38,60.31,60.37,26800.0,45.9666,46.0123,45.9589,46.0047,26800.0
2015-05-18 12:20:00,60.37,60.39,60.33,60.33,12700.0,46.0047,46.0199,45.9742,45.9742,12700.0
2015-05-18 12:25:00,60.34,60.38,60.33,60.36,19500.0,45.9818,46.0123,45.9742,45.997,19500.0
2015-05-18 12:30:00,60.36,60.36,60.28,60.3,17600.0,45.997,45.997,45.9361,45.9513,17600.0
2015-05-18 12:35:00,60.3,60.33,60.29,60.32,12700.0,45.9513,45.9742,45.9437,45.9666,12700.0
2015-05-18 12:40:00,60.32,60.33,60.28,60.28,21000.0,45.9666,45.9742,45.9361,45.9361,21000.0
2015-05-18 12:45:00,60.27,60.29,60.23,60.24,22900.0,45.9285,45.9437,45.898,45.9056,22900.0
2015-05-18 12:50:00,60.23,60.25,60.21,60.23,16300.0,45.898,45.9132,45.8827,45.898,16300.0
2015-05-18 12:55:00,60.23,60.28,60.23,60.25,26400.0,45.898,45.9361,45.898,45.9132,26400.0
2015-05-18 13:00:00,60.25,60.32,60.25,60.3,16300.0,45.9132,45.9666,45.9132,45.9513,16300.0
2015-05-18 13:05:00,60.3,60.31,60.28,60.3,19600.0,45.9513,45.9589,45.9361,45.9513,19600.0
2015-05-18 13:10:00,60.29,60.3,60.22,60.24,18600.0,45.9437,45.9513,45.8903,45.9056,18600.0
2015-05-18 13:15:00,60.24,60.25,60.21,60.21,20500.0,45.9056,45.9132,45.8827,45.8827,20500.0
2015-05-18 13:20:00,60.21,60.25,60.21,60.24,20200.0,45.8827,45.9132,45.8827,45.9056,20200.0
2015-05-18 13:25:00,60.25,60.25,60.21,60.23,20000.0,45.9132,45.9132,45.8827,45.898,20000.0
2015-05-18 13:30:00,60.23,60.28,60.23,60.27,23300.0,45.898,45.9361,45.898,45.9285,23300.0
2015-05-18 13:35:00,60.26,60.28,60.24,60.27,18200.0,45.9208,45.9361,45.9056,45.9285,18200.0
2015-05-18 13:40:00,60.27,60.28,60.23,60.25,24900.0,45.9285,45.9361,45.898,45.9132,24900.0
2015-05-18 13:45:00,60.26,60.37,60.26,60.37,32900.0,45.9208,46.0047,45.9208,46.0047,32900.0
2015-05-18 13:50:00,60.37,60.41,60.37,60.41,23400.0,46.0047,46.0351,46.0047,46.0351,23400.0
2015-05-18 13:55:00,60.4,60.41,60.35,60.38,30400.0,46.0275,46.0351,45.9894,46.0123,30400.0
2015-05-18 14:00:00,60.37,60.43,60.37,60.42,24100.0,46.0047,46.0504,46.0047,46.0428,24100.0
2015-05-18 14:05:00,60.42,60.44,60.37,60.37,24200.0,46.0428,46.058,46.0047,46.0047,24200.0
2015-05-18 14:10:00,60.37,60.42,60.36,60.42,33200.0,46.0047,46.0428,45.997,46.0428,33200.0
2015-05-18 14:15:00,60.42,60.42,60.32,60.32,24100.0,46.0428,46.0428,45.9666,45.9666,24100.0
2015-05-18 14:20:00,60.33,60.36,60.32,60.33,18800.0,45.9742,45.997,45.9666,45.9742,18800.0
2015-05-18 14:25:00,60.33,60.33,60.27,60.31,17300.0,45.9742,45.9742,45.9285,45.9589,17300.0
2015-05-18 14:30:00,60.32,60.33,60.27,60.29,27800.0,45.9666,45.9742,45.9285,45.9437,27800.0
2015-05-18 14:35:00,60.3,60.33,60.29,60.32,23700.0,45.9513,45.9742,45.9437,45.9666,23700.0
2015-05-18 14:40:00,60.32,60.33,60.26,60.27,29000.0,45.9666,45.9742,45.9208,45.9285,29000.0
2015-05-18 14:45:00,60.27,60.27,60.24,60.26,17700.0,45.9285,45.9285,45.9056,45.9208,17700.0
2015-05-18 14:50:00,60.26,60.27,60.23,60.25,32200.0,45.9208,45.9285,45.898,45.9132,32200.0
2015-05-18 14:55:00,60.25,60.3,60.24,60.3,33300.0,45.9132,45.9513,45.9056,45.9513,33300.0
2015-05-18 15:00:00,60.3,60.3,60.23,60.23,30600.0,45.9513,45.9513,45.898,45.898,30600.0
2015-05-18 15:05:00,60.24,60.26,60.2,60.21,41000.0,45.9056,45.9208,45.8751,45.8827,41000.0
2015-05-18 15:10:00,60.21,60.28,60.2,60.28,17300.0,45.8827,45.9361,45.8751,45.9361,17300.0
2015-05-18 15:15:00,60.28,60.29,60.25,60.28,49500.0,45.9361,45.9437,45.9132,45.9361,49500.0
2015-05-18 15:20:00,60.28,60.3,60.25,60.29,33300.0,45.9361,45.9513,45.9132,45.9437,33300.0
2015-05-18 15:25:00,60.3,60.31,60.26,60.3,25000.0,45.9513,45.9589,45.9208,45.9513,25000.0
2015-05-18 15:30:00,60.3,60.32,60.25,60.28,55100.0,45.9513,45.9666,45.9132,45.9361,55100.0
2015-05-18 15:35:00,60.28,60.31,60.26,60.29,51000.0,45.9361,45.9589,45.9208,45.9437,51000.0
2015-05-18 15:40:00,60.29,60.3,60.25,60.29,77500.0,45.9437,45.9513,45.9132,45.9437,77500.0
2015-05-18 15:45:00,60.28,60.32,60.26,60.31,78800.0,45.9361,45.9666,45.9208,45.9589,78800.0
2015-05-18 15:50:00,60.31,60.32,60.27,60.28,93100.0,45.9589,45.9666,45.9285,45.9361,93100.0
2015-05-18 15:55:00,60.28,60.29,60.19,60.2,269900.0,45.9361,45.9437,45.8675,45.8751,269900.0
2015-05-19 09:30:00,59.99,60.2,59.91,59.94,70900.0,45.7151,45.8751,45.6541,45.677,70900.0
2015-05-19 09:35:00,59.96,59.97,59.71,59.82,76400.0,45.6922,45.6998,45.5017,45.5855,76400.0
2015-05-19 09:40:00,59.82,59.87,59.8,59.86,39100.0,45.5855,45.6236,45.5703,45.616,39100.0
2015-05-19 09:45:00,59.87,59.9,59.78,59.83,70900.0,45.6236,45.6465,45.555,45.5932,70900.0
2015-05-19 09:50:00,59.82,59.88,59.75,59.78,56400.0,45.5855,45.6313,45.5322,45.555,56400.0
2015-05-19 09:55:00,59.77,59.83,59.76,59.78,26400.0,45.5474,45.5932,45.5398,45.555,26400.0
2015-05-19 10:00:00,59.78,59.84,59.76,59.79,51200.0,45.555,45.6008,45.5398,45.5627,51200.0
2015-05-19 10:05:00,59.79,59.8,59.66,59.68,59300.0,45.5627,45.5703,45.4636,45.4788,59300.0
2015-05-19 10:10:00,59.68,59.71,59.65,59.67,54100.0,45.4788,45.5017,45.456,45.4712,54100.0
2015-05-19 10:15:00,59.67,59.69,59.6,59.63,40000.0,45.4712,45.4865,45.4179,45.4407,40000.0
2015-05-19 10:20:00,59.63,59.64,59.54,59.54,37200.0,45.4407,45.4484,45.3722,45.3722,37200.0
2015-05-19 10:25:00,59.54,59.64,59.52,59.64,50600.0,45.3722,45.4484,45.3569,45.4484,50600.0
2015-05-19 10:30:00,59.64,59.71,59.64,59.66,38500.0,45.4484,45.5017,45.4484,45.4636,38500.0
2015-05-19 10:35:00,59.66,59.67,59.58,59.6,40100.0,45.4636,45.4712,45.4026,45.4179,40100.0
2015-05-19 10:40:00,59.6,59.65,59.6,59.64,20500.0,45.4179,45.456,45.4179,45.4484,20500.0
2015-05-19 10:45:00,59.63,59.72,59.63,59.7,55500.0,45.4407,45.5093,45.4407,45.4941,55500.0
2015-05-19 10:50:00,59.69,59.73,59.69,59.72,95500.0,45.4865,45.5169,45.4865,45.5093,95500.0
2015-05-19 10:55:00,59.72,59.72,59.69,59.72,189400.0,45.5093,45.5093,45.4865,45.5093,189400.0
2015-05-19 11:00:00,59.72,59.75,59.7,59.73,43700.0,45.5093,45.5322,45.4941,45.5169,43700.0
2015-05-19 11:05:00,59.73,59.75,59.7,59.71,52700.0,45.5169,45.5322,45.4941,45.5017,52700.0
2015-05-19 11:10:00,59.71,59.72,59.65,59.66,36300.0,45.5017,45.5093,45.456,45.4636,36300.0
2015-05-19 11:15:00,59.66,59.77,59.63,59.77,54800.0,45.4636,45.5474,45.4407,45.5474,54800.0
2015-05-19 11:20:00,59.76,59.79,59.76,59.76,34500.0,45.5398,45.5627,45.5398,45.5398,34500.0
2015-05-19 11:25:00,59.77,59.85,59.76,59.83,54200.0,45.5474,45.6084,45.5398,45.5932,54200.0
2015-05-19 11:30:00,59.83,59.89,59.79,59.89,46900.0,45.5932,45.6389,45.5627,45.6389,46900.0
2015-05-19 11:35:00,59.89,59.9,59.8,59.82,32400.0,45.6389,45.6465,45.5703,45.5855,32400.0
2015-05-19 11:40:00,59.82,59.82,59.79,59.8,28900.0,45.5855,45.5855,45.5627,45.5703,28900.0
2015-05-19 11:45:00,59.8,59.81,59.78,59.8,14300.0,45.5703,45.5779,45.555,45.5703,14300.0
2015-05-19 11:50:00,59.8,59.85,59.79,59.84,37000.0,45.5703,45.6084,45.5627,45.6008,37000.0
2015-05-19 11:55:00,59.84,59.88,59.83,59.86,55600.0,45.6008,45.6313,45.5932,45.616,55600.0
2015-05-19 12:00:00,59.86,59.88,59.85,59.87,26600.0,45.616,45.6313,45.6084,45.6236,26600.0
2015-05-19 12:05:00,59.86,59.92,59.86,59.91,33300.0,45.616,45.6617,45.616,45.6541,33300.0
2015-05-19 12:10:00,59.9,59.91,59.78,59.89,147900.0,45.6465,45.6541,45.555,45.6389,147900.0
2015-05-19 12:15:00,59.89,59.9,59.85,59.85,25900.0,45.6389,45.6465,45.6084,45.6084,25900.0
2015-05-19 12:20:00,59.84,59.87,59.8,59.81,16900.0,45.6008,45.6236,45.5703,45.5779,16900.0
2015-05-19 12:25:00,59.81,59.82,59.8,59.81,30400.0,45.5779,45.5855,45.5703,45.5779,30400.0
2015-05-19 12:30:00,59.8,59.81,59.77,59.8,35300.0,45.5703,45.5779,45.5474,45.5703,35300.0
2015-05-19 12:35:00,59.8,59.85,59.8,59.85,40500.0,45.5703,45.6084,45.5703,45.6084,40500.0
2015-05-19 12:40:00,59.85,59.89,59.85,59.88,14400.0,45.6084,45.6389,45.6084,45.6313,14400.0
2015-05-19 12:45:00,59.88,59.9,59.86,59.89,37200.0,45.6313,45.6465,45.616,45.6389,37200.0
2015-05-19 12:50:00,59.89,59.9,59.86,59.88,28100.0,45.6389,45.6465,45.616,45.6313,28100.0
2015-05-19 12:55:00,59.88,59.89,59.86,59.87,18300.0,45.6313,45.6389,45.616,45.6236,18300.0
2015-05-19 13:00:00,59.87,59.9,59.87,59.89,51800.0,45.6236,45.6465,45.6236,45.6389,51800.0
2015-05-19 13:05:00,59.89,59.9,59.88,59.9,15200.0,45.6389,45.6465,45.6313,45.6465,15200.0
2015-05-19 13:10:00,59.89,59.9,59.87,59.9,17200.0,45.6389,45.6465,45.6236,45.6465,17200.0
2015-05-19 13:15:00,59.9,59.91,59.89,59.91,23200.0,45.6465,45.6541,45.6389,45.6541,23200.0
2015-05-19 13:20:00,59.91,59.97,59.9,59.97,58700.0,45.6541,45.6998,45.6465,45.6998,58700.0
2015-05-19 13:25:00,59.97,59.97,59.95,59.96,37300.0,45.6998,45.6998,45.6846,45.6922,37300.0
2015-05-19 13:30:00,59.95,59.97,59.93,59.94,49100.0,45.6846,45.6998,45.6694,45.677,49100.0
2015-05-19 13:35:00,59.93,59.94,59.9,59.92,33600.0,45.6694,45.677,45.6465,45.6617,33600.0
2015-05-19 13:40:00,59.92,60.03,59.91,60.02,53200.0,45.6617,45.7456,45.6541,45.7379,53200.0
2015-05-19 13:45:00,60.03,60.04,60.0,60.03,12500.0,45.7456,45.7532,45.7227,45.7456,12500.0
2015-05-19 13:50:00,60.03,60.05,60.01,60.04,34200.0,45.7456,45.7608,45.7303,45.7532,34200.0
2015-05-19 13:55:00,60.04,60.05,59.99,60.01,104200.0,45.7532,45.7608,45.7151,45.7303,104200.0
2015-05-19 14:00:00,60.01,60.03,59.99,60.0,80500.0,45.7303,45.7456,45.7151,45.7227,80500.0
2015-05-19 14:05:00,59.99,59.99,59.94,59.94,26600.0,45.7151,45.7151,45.677,45.677,26600.0
2015-05-19 14:10:00,59.94,60.0,59.94,59.98,23000.0,45.677,45.7227,45.677,45.7075,23000.0
2015-05-19 14:15:00,59.97,59.98,59.95,59.95,24000.0,45.6998,45.7075,45.6846,45.6846,24000.0
2015-05-19 14:20:00,59.95,59.96,59.92,59.92,12300.0,45.6846,45.6922,45.6617,45.6617,12300.0
2015-05-19 14:25:00,59.92,59.94,59.88,59.9,24600.0,45.6617,45.677,45.6313,45.6465,24600.0
2015-05-19 14:30:00,59.9,59.94,59.87,59.93,39100.0,45.6465,45.677,45.6236,45.6694,39100.0
2015-05-19 14:35:00,59.94,59.94,59.79,59.82,61000.0,45.677,45.677,45.5627,45.5855,61000.0
2015-05-19 14:40:00,59.82,59.86,59.81,59.82,27300.0,45.5855,45.616,45.5779,45.5855,27300.0
2015-05-19 14:45:00,59.82,59.88,59.82,59.88,22700.0,45.5855,45.6313,45.5855,45.6313,22700.0
2015-05-19 14:50:00,59.87,59.91,59.87,59.88,15700.0,45.6236,45.6541,45.6236,45.6313,15700.0
2015-05-19 14:55:00,59.88,59.92,59.86,59.88,35600.0,45.6313,45.6617,45.616,45.6313,35600.0
2015-05-19 15:00:00,59.87,59.9,59.86,59.87,89200.0,45.6236,45.6465,45.616,45.6236,89200.0
2015-05-19 15:05:00,59.86,59.86,59.78,59.81,53700.0,45.616,45.616,45.555,45.5779,53700.0
2015-05-19 15:10:00,59.81,59.83,59.71,59.71,47700.0,45.5779,45.5932,45.5017,45.5017,47700.0
2015-05-19 15:15:00,59.71,59.79,59.71,59.78,50900.0,45.5017,45.5627,45.5017,45.555,50900.0
2015-05-19 15:20:00,59.77,59.84,59.77,59.83,38200.0,45.5474,45.6008,45.5474,45.5932,38200.0
2015-05-19 15:25:00,59.82,59.89,59.79,59.86,42600.0,45.5855,45.6389,45.5627,45.616,42600.0
2015-05-19 15:30:00,59.86,59.86,59.83,59.85,41400.0,45.616,45.616,45.5932,45.6084,41400.0
2015-05-19 15:35:00,59.85,59.9,59.84,59.89,60800.0,45.6084,45.6465,45.6008,45.6389,60800.0
2015-05-19 15:40:00,59.88,59.9,59.86,59.88,64900.0,45.6313,45.6465,45.616,45.6313,64900.0
2015-05-19 15:45:00,59.89,59.93,59.88,59.93,79600.0,45.6389,45.6694,45.6313,45.6694,79600.0
2015-05-19 15:50:00,59.93,59.94,59.9,59.93,115100.0,45.6694,45.677,45.6465,45.6694,115100.0
2015-05-19 15:55:00,59.94,59.97,59.89,59.91,325100.0,45.677,45.6998,45.6389,45.6541,325100.0
2015-05-20 09:30:00,59.85,60.12,59.73,59.77,147900.0,45.6084,45.8141,45.5169,45.5474,147900.0
2015-05-20 09:35:00,59.73,59.87,59.7,59.74,66000.0,45.5169,45.6236,45.4941,45.5246,66000.0
2015-05-20 09:40:00,59.75,59.75,59.4,59.51,78000.0,45.5322,45.5322,45.2655,45.3493,78000.0
2015-05-20 09:45:00,59.51,59.66,59.47,59.62,37200.0,45.3493,45.4636,45.3188,45.4331,37200.0
2015-05-20 09:50:00,59.61,59.66,59.48,59.5,84300.0,45.4255,45.4636,45.3264,45.3417,84300.0
2015-05-20 09:55:00,59.49,59.58,59.48,59.57,117200.0,45.3341,45.4026,45.3264,45.395,117200.0
2015-05-20 10:00:00,59.57,59.74,59.57,59.74,30700.0,45.395,45.5246,45.395,45.5246,30700.0
2015-05-20 10:05:00,59.74,59.82,59.74,59.77,24300.0,45.5246,45.5855,45.5246,45.5474,24300.0
2015-05-20 10:10:00,59.77,59.78,59.71,59.74,36300.0,45.5474,45.555,45.5017,45.5246,36300.0
2015-05-20 10:15:00,59.73,59.86,59.73,59.86,54900.0,45.5169,45.616,45.5169,45.616,54900.0
2015-05-20 10:20:00,59.85,59.93,59.85,59.91,168500.0,45.6084,45.6694,45.6084,45.6541,168500.0
2015-05-20 10:25:00,59.93,60.03,59.91,60.01,111400.0,45.6694,45.7456,45.6541,45.7303,111400.0
2015-05-20 10:30:00,60.02,60.05,59.99,60.04,84300.0,45.7379,45.7608,45.7151,45.7532,84300.0
2015-05-20 10:35:00,60.03,60.05,59.96,59.96,49400.0,45.7456,45.7608,45.6922,45.6922,49400.0
2015-05-20 10:40:00,59.97,59.97,59.86,59.88,32000.0,45.6998,45.6998,45.616,45.6313,32000.0
2015-05-20 10:45:00,59.87,59.98,59.87,59.94,58900.0,45.6236,45.7075,45.6236,45.677,58900.0
2015-05-20 10:50:00,59.94,59.95,59.92,59.95,26400.0,45.677,45.6846,45.6617,45.6846,26400.0
2015-05-20 10:55:00,59.95,60.02,59.94,60.0,55800.0,45.6846,45.7379,45.677,45.7227,55800.0
2015-05-20 11:00:00,59.99,60.04,59.98,60.0,112500.0,45.7151,45.7532,45.7075,45.7227,112500.0
2015-05-20 11:05:00,60.0,60.05,59.98,60.0,47500.0,45.7227,45.7608,45.7075,45.7227,47500.0
2015-05-20 11:10:00,60.01,60.02,59.97,59.98,42800.0,45.7303,45.7379,45.6998,45.7075,42800.0
2015-05-20 11:15:00,59.98,60.21,59.87,60.19,278200.0,45.7075,45.8827,45.6236,45.8675,278200.0
2015-05-20 11:20:00,60.19,60.23,60.05,60.11,123900.0,45.8675,45.898,45.7608,45.8065,123900.0
2015-05-20 11:25:00,60.1,60.28,60.1,60.18,116700.0,45.7989,45.9361,45.7989,45.8599,116700.0
2015-05-20 11:30:00,60.18,60.19,60.07,60.09,64100.0,45.8599,45.8675,45.776,45.7913,64100.0
2015-05-20 11:35:00,60.1,60.1,59.88,59.92,97100.0,45.7989,45.7989,45.6313,45.6617,97100.0
2015-05-20 11:40:00,59.92,59.98,59.87,59.89,24600.0,45.6617,45.7075,45.6236,45.6389,24600.0
2015-05-20 11:45:00,59.89,59.9,59.8,59.84,15100.0,45.6389,45.6465,45.5703,45.6008,15100.0
2015-05-20 11:50:00,59.83,59.84,59.79,59.82,25100.0,45.5932,45.6008,45.5627,45.5855,25100.0
2015-05-20 11:55:00,59.82,59.9,59.82,59.84,20500.0,45.5855,45.6465,45.5855,45.6008,20500.0
2015-05-20 12:00:00,59.83,59.85,59.77,59.83,41700.0,45.5932,45.6084,45.5474,45.5932,41700.0
2015-05-20 12:05:00,59.83,59.89,59.8,59.86,28300.0,45.5932,45.6389,45.5703,45.616,28300.0
2015-05-20 12:10:00,59.87,59.87,59.83,59.86,31900.0,45.6236,45.6236,45.5932,45.616,31900.0
2015-05-20 12:15:00,59.87,59.91,59.86,59.88,18500.0,45.6236,45.6541,45.616,45.6313,18500.0
2015-05-20 12:20:00,59.89,59.91,59.87,59.88,13100.0,45.6389,45.6541,45.6236,45.6313,13100.0
2015-05-20 12:25:00,59.88,59.95,59.88,59.92,27200.0,45.6313,45.6846,45.6313,45.6617,27200.0
2015-05-20 12:30:00,59.91,59.97,59.91,59.97,13900.0,45.6541,45.6998,45.6541,45.6998,13900.0
2015-05-20 12:35:00,59.97,59.99,59.95,59.95,15500.0,45.6998,45.7151,45.6846,45.6846,15500.0
2015-05-20 12:40:00,59.95,59.96,59.91,59.96,9100.0,45.6846,45.6922,45.6541,45.6922,9100.0
2015-05-20 12:45:00,59.96,59.97,59.92,59.97,19100.0,45.6922,45.6998,45.6617,45.6998,19100.0
2015-05-20 12:50:00,59.97,60.02,59.96,60.02,33400.0,45.6998,45.7379,45.6922,45.7379,33400.0
2015-05-20 12:55:00,60.02,60.04,60.0,60.02,30400.0,45.7379,45.7532,45.7227,45.7379,30400.0
2015-05-20 13:00:00,60.02,60.04,60.0,60.03,30000.0,45.7379,45.7532,45.7227,45.7456,30000.0
2015-05-20 13:05:00,60.03,60.04,59.99,60.0,30200.0,45.7456,45.7532,45.7151,45.7227,30200.0
2015-05-20 13:10:00,60.0,60.06,60.0,60.05,29700.0,45.7227,45.7684,45.7227,45.7608,29700.0
2015-05-20 13:15:00,60.05,60.06,60.02,60.04,13500.0,45.7608,45.7684,45.7379,45.7532,13500.0
2015-05-20 13:20:00,60.04,60.06,60.02,60.05,27800.0,45.7532,45.7684,45.7379,45.7608,27800.0
2015-05-20 13:25:00,60.05,60.07,60.04,60.07,20000.0,45.7608,45.776,45.7532,45.776,20000.0
2015-05-20 13:30:00,60.07,60.09,60.05,60.08,34600.0,45.776,45.7913,45.7608,45.7837,34600.0
2015-05-20 13:35:00,60.08,60.08,60.05,60.08,48300.0,45.7837,45.7837,45.7608,45.7837,48300.0
2015-05-20 13:40:00,60.08,60.13,60.07,60.08,40300.0,45.7837,45.8218,45.776,45.7837,40300.0
2015-05-20 13:45:00,60.08,60.1,60.07,60.09,15200.0,45.7837,45.7989,45.776,45.7913,15200.0
2015-05-20 13:50:00,60.08,60.1,60.05,60.09,46200.0,45.7837,45.7989,45.7608,45.7913,46200.0
2015-05-20 13:55:00,60.1,60.15,60.09,60.13,24300.0,45.7989,45.837,45.7913,45.8218,24300.0
2015-05-20 14:00:00,60.13,60.27,60.13,60.15,65600.0,45.8218,45.9285,45.8218,45.837,65600.0
2015-05-20 14:05:00,60.14,60.18,60.12,60.12,18000.0,45.8294,45.8599,45.8141,45.8141,18000.0
2015-05-20 14:10:00,60.13,60.17,60.1,60.17,32400.0,45.8218,45.8522,45.7989,45.8522,32400.0
2015-05-20 14:15:00,60.17,60.21,60.15,60.2,24100.0,45.8522,45.8827,45.837,45.8751,24100.0
2015-05-20 14:20:00,60.2,60.21,60.16,60.19,33700.0,45.8751,45.8827,45.8446,45.8675,33700.0
2015-05-20 14:25:00,60.2,60.26,60.2,60.24,22200.0,45.8751,45.9208,45.8751,45.9056,22200.0
2015-05-20 14:30:00,60.24,60.24,60.18,60.19,32600.0,45.9056,45.9056,45.8599,45.8675,32600.0
2015-05-20 14:35:00,60.2,60.26,60.18,60.24,94500.0,45.8751,45.9208,45.8599,45.9056,94500.0
2015-05-20 14:40:00,60.24,60.24,60.2,60.23,28100.0,45.9056,45.9056,45.8751,45.898,28100.0
2015-05-20 14:45:00,60.23,60.26,60.16,60.17,74500.0,45.898,45.9208,45.8446,45.8522,74500.0
2015-05-20 14:50:00,60.16,60.17,60.13,60.15,35100.0,45.8446,45.8522,45.8218,45.837,35100.0
2015-05-20 14:55:00,60.15,60.2,60.1,60.19,101200.0,45.837,45.8751,45.7989,45.8675,101200.0
2015-05-20 15:00:00,60.19,60.24,60.19,60.24,72700.0,45.8675,45.9056,45.8675,45.9056,72700.0
2015-05-20 15:05:00,60.24,60.25,60.2,60.23,40600.0,45.9056,45.9132,45.8751,45.898,40600.0
2015-05-20 15:10:00,60.23,60.24,60.18,60.18,59800.0,45.898,45.9056,45.8599,45.8599,59800.0
2015-05-20 15:15:00,60.18,60.19,60.09,60.1,60400.0,45.8599,45.8675,45.7913,45.7989,60400.0
2015-05-20 15:20:00,60.11,60.19,60.09,60.18,46100.0,45.8065,45.8675,45.7913,45.8599,46100.0
2015-05-20 15:25:00,60.18,60.22,60.17,60.22,30500.0,45.8599,45.8903,45.8522,45.8903,30500.0
2015-05-20 15:30:00,60.22,60.22,60.12,60.18,58600.0,45.8903,45.8903,45.8141,45.8599,58600.0
2015-05-20 15:35:00,60.17,60.18,60.12,60.14,57300.0,45.8522,45.8599,45.8141,45.8294,57300.0
2015-05-20 15:40:00,60.14,60.19,60.12,60.15,78900.0,45.8294,45.8675,45.8141,45.837,78900.0
2015-05-20 15:45:00,60.14,60.19,60.14,60.19,54500.0,45.8294,45.8675,45.8294,45.8675,54500.0
2015-05-20 15:50:00,60.19,60.21,60.12,60.17,121300.0,45.8675,45.8827,45.8141,45.8522,121300.0
2015-05-20 15:55:00,60.17,60.2,60.14,60.14,216600.0,45.8522,45.8751,45.8294,45.8294,216600.0
2015-05-21 09:30:00,60.25,61.3,60.2,61.08,352400.0,45.9132,46.7134,45.8751,46.5457,352400.0
2015-05-21 09:35:00,61.05,62.26,61.05,62.18,519300.0,46.5228,47.4449,46.5228,47.384,519300.0
2015-05-21 09:40:00,62.2,62.66,61.75,61.8,505800.0,47.3992,47.7497,47.0563,47.0944,505800.0
2015-05-21 09:45:00,61.8,61.97,61.55,61.6,526600.0,47.0944,47.2239,46.9039,46.942,526600.0
2015-05-21 09:50:00,61.6,61.62,61.43,61.51,339800.0,46.942,46.9572,46.8124,46.8734,339800.0
2015-05-21 09:55:00,61.52,61.61,61.49,61.55,110200.0,46.881,46.9496,46.8581,46.9039,110200.0
2015-05-21 10:00:00,61.54,61.69,61.51,61.67,169100.0,46.8962,47.0106,46.8734,46.9953,169100.0
2015-05-21 10:05:00,61.67,61.73,61.6,61.73,93100.0,46.9953,47.041,46.942,47.041,93100.0
2015-05-21 10:10:00,61.73,61.83,61.72,61.83,164400.0,47.041,47.1172,47.0334,47.1172,164400.0
2015-05-21 10:15:00,61.82,62.0,61.82,61.99,142600.0,47.1096,47.2468,47.1096,47.2392,142600.0
2015-05-21 10:20:00,62.0,62.06,61.86,62.01,95300.0,47.2468,47.2925,47.1401,47.2544,95300.0
2015-05-21 10:25:00,62.0,62.06,61.86,61.92,73300.0,47.2468,47.2925,47.1401,47.1858,73300.0
2015-05-21 10:30:00,61.92,62.1,61.91,62.03,73500.0,47.1858,47.323,47.1782,47.2696,73500.0
2015-05-21 10:35:00,62.01,62.13,62.01,62.13,115100.0,47.2544,47.3459,47.2544,47.3459,115100.0
2015-05-21 10:40:00,62.13,62.28,62.11,62.27,151300.0,47.3459,47.4602,47.3306,47.4525,151300.0
2015-05-21 10:45:00,62.28,62.48,62.26,62.43,188400.0,47.4602,47.6126,47.4449,47.5745,188400.0
2015-05-21 10:50:00,62.42,62.5,62.41,62.49,119800.0,47.5668,47.6278,47.5592,47.6202,119800.0
2015-05-21 10:55:00,62.48,62.49,62.41,62.45,97200.0,47.6126,47.6202,47.5592,47.5897,97200.0
2015-05-21 11:00:00,62.46,62.54,62.45,62.49,132500.0,47.5973,47.6583,47.5897,47.6202,132500.0
2015-05-21 11:05:00,62.48,62.5,62.45,62.48,82600.0,47.6126,47.6278,47.5897,47.6126,82600.0
2015-05-21 11:10:00,62.48,62.54,62.4,62.54,139400.0,47.6126,47.6583,47.5516,47.6583,139400.0
2015-05-21 11:15:00,62.54,62.75,62.53,62.68,321300.0,47.6583,47.8183,47.6507,47.765,321300.0
2015-05-21 11:20:00,62.68,62.68,62.52,62.57,80500.0,47.765,47.765,47.6431,47.6812,80500.0
2015-05-21 11:25:00,62.58,62.58,62.4,62.42,83800.0,47.6888,47.6888,47.5516,47.5668,83800.0
2015-05-21 11:30:00,62.43,62.5,62.41,62.49,58400.0,47.5745,47.6278,47.5592,47.6202,58400.0
2015-05-21 11:35:00,62.5,62.56,62.43,62.55,93200.0,47.6278,47.6735,47.5745,47.6659,93200.0
2015-05-21 11:40:00,62.55,62.6,62.46,62.47,129000.0,47.6659,47.704,47.5973,47.6049,129000.0
2015-05-21 11:45:00,62.47,62.51,62.46,62.48,69700.0,47.6049,47.6354,47.5973,47.6126,69700.0
2015-05-21 11:50:00,62.47,62.48,62.24,62.38,143300.0,47.6049,47.6126,47.4297,47.5364,143300.0
2015-05-21 11:55:00,62.38,62.44,62.37,62.43,405500.0,47.5364,47.5821,47.5287,47.5745,405500.0
2015-05-21 12:00:00,62.43,62.45,62.4,62.42,124700.0,47.5745,47.5897,47.5516,47.5668,124700.0
2015-05-21 12:05:00,62.43,62.46,62.42,62.45,79200.0,47.5745,47.5973,47.5668,47.5897,79200.0
2015-05-21 12:10:00,62.44,62.5,62.41,62.41,98400.0,47.5821,47.6278,47.5592,47.5592,98400.0
2015-05-21 12:15:00,62.41,62.46,62.4,62.4,55400.0,47.5592,47.5973,47.5516,47.5516,55400.0
2015-05-21 12:20:00,62.4,62.47,62.37,62.45,65700.0,47.5516,47.6049,47.5287,47.5897,65700.0
2015-05-21 12:25:00,62.45,62.45,62.44,62.45,132600.0,47.5897,47.5897,47.5821,47.5897,132600.0
2015-05-21 12:30:00,62.44,62.47,62.42,62.44,115500.0,47.5821,47.6049,47.5668,47.5821,115500.0
2015-05-21 12:35:00,62.44,62.45,62.34,62.34,112100.0,47.5821,47.5897,47.5059,47.5059,112100.0
2015-05-21 12:40:00,62.34,62.4,62.34,62.4,22300.0,47.5059,47.5516,47.5059,47.5516,22300.0
2015-05-21 12:45:00,62.4,62.44,62.38,62.4,119300.0,47.5516,47.5821,47.5364,47.5516,119300.0
2015-05-21 12:50:00,62.4,62.42,62.25,62.25,114400.0,47.5516,47.5668,47.4373,47.4373,114400.0
2015-05-21 12:55:00,62.25,62.26,62.17,62.17,26300.0,47.4373,47.4449,47.3763,47.3763,26300.0
2015-05-21 13:00:00,62.17,62.18,62.12,62.15,58300.0,47.3763,47.384,47.3382,47.3611,58300.0
2015-05-21 13:05:00,62.15,62.15,62.09,62.1,37900.0,47.3611,47.3611,47.3154,47.323,37900.0
2015-05-21 13:10:00,62.09,62.1,62.06,62.07,44200.0,47.3154,47.323,47.2925,47.3001,44200.0
2015-05-21 13:15:00,62.07,62.07,61.94,61.95,52600.0,47.3001,47.3001,47.2011,47.2087,52600.0
2015-05-21 13:20:00,61.94,61.95,61.85,61.86,89900.0,47.2011,47.2087,47.1325,47.1401,89900.0
2015-05-21 13:25:00,61.86,61.91,61.84,61.85,86000.0,47.1401,47.1782,47.1249,47.1325,86000.0
2015-05-21 13:30:00,61.85,61.87,61.82,61.84,51700.0,47.1325,47.1477,47.1096,47.1249,51700.0
2015-05-21 13:35:00,61.84,61.85,61.74,61.83,88400.0,47.1249,47.1325,47.0487,47.1172,88400.0
2015-05-21 13:40:00,61.83,61.83,61.73,61.79,154100.0,47.1172,47.1172,47.041,47.0868,154100.0
2015-05-21 13:45:00,61.78,61.78,61.74,61.76,81200.0,47.0791,47.0791,47.0487,47.0639,81200.0
2015-05-21 13:50:00,61.76,61.83,61.73,61.82,95900.0,47.0639,47.1172,47.041,47.1096,95900.0
2015-05-21 13:55:00,61.83,61.83,61.73,61.74,47100.0,47.1172,47.1172,47.041,47.0487,47100.0
2015-05-21 14:00:00,61.74,61.82,61.74,61.81,28800.0,47.0487,47.1096,47.0487,47.102,28800.0
2015-05-21 14:05:00,61.82,61.87,61.8,61.85,50500.0,47.1096,47.1477,47.0944,47.1325,50500.0
2015-05-21 14:10:00,61.85,61.89,61.77,61.77,35500.0,47.1325,47.163,47.0715,47.0715,35500.0
2015-05-21 14:15:00,61.77,61.78,61.72,61.77,26300.0,47.0715,47.0791,47.0334,47.0715,26300.0
2015-05-21 14:20:00,61.78,61.87,61.77,61.87,20800.0,47.0791,47.1477,47.0715,47.1477,20800.0
2015-05-21 14:25:00,61.86,61.89,61.79,61.8,41200.0,47.1401,47.163,47.0868,47.0944,41200.0
2015-05-21 14:30:00,61.8,61.8,61.74,61.77,24400.0,47.0944,47.0944,47.0487,47.0715,24400.0
2015-05-21 14:35:00,61.77,61.78,61.72,61.74,59400.0,47.0715,47.0791,47.0334,47.0487,59400.0
2015-05-21 14:40:00,61.73,61.75,61.7,61.74,33500.0,47.041,47.0563,47.0182,47.0487,33500.0
2015-05-21 14:45:00,61.75,61.78,61.75,61.76,33000.0,47.0563,47.0791,47.0563,47.0639,33000.0
2015-05-21 14:50:00,61.76,61.78,61.72,61.72,24500.0,47.0639,47.0791,47.0334,47.0334,24500.0
2015-05-21 14:55:00,61.72,61.72,61.68,61.69,42100.0,47.0334,47.0334,47.0029,47.0106,42100.0
2015-05-21 15:00:00,61.69,61.77,61.68,61.72,53100.0,47.0106,47.0715,47.0029,47.0334,53100.0
2015-05-21 15:05:00,61.73,61.75,61.72,61.72,31900.0,47.041,47.0563,47.0334,47.0334,31900.0
2015-05-21 15:10:00,61.72,61.73,61.57,61.63,305800.0,47.0334,47.041,46.9191,46.9648,305800.0
2015-05-21 15:15:00,61.64,61.68,61.61,61.63,62400.0,46.9725,47.0029,46.9496,46.9648,62400.0
2015-05-21 15:20:00,61.64,61.65,61.63,61.64,35400.0,46.9725,46.9801,46.9648,46.9725,35400.0
2015-05-21 15:25:00,61.64,61.69,61.63,61.69,177900.0,46.9725,47.0106,46.9648,47.0106,177900.0
2015-05-21 15:30:00,61.69,61.69,61.58,61.59,63500.0,47.0106,47.0106,46.9267,46.9343,63500.0
2015-05-21 15:35:00,61.58,61.68,61.57,61.64,77000.0,46.9267,47.0029,46.9191,46.9725,77000.0
2015-05-21 15:40:00,61.64,61.79,61.64,61.78,124700.0,46.9725,47.0868,46.9725,47.0791,124700.0
2015-05-21 15:45:00,61.79,61.82,61.77,61.77,292500.0,47.0868,47.1096,47.0715,47.0715,292500.0
2015-05-21 15:50:00,61.77,61.77,61.74,61.75,199900.0,47.0715,47.0715,47.0487,47.0563,199900.0
2015-05-21 15:55:00,61.75,61.75,61.68,61.72,517800.0,47.0563,47.0563,47.0029,47.0334,517800.0
2015-05-22 09:30:00,61.57,61.85,61.56,61.64,198300.0,46.9191,47.1325,46.9115,46.9725,198300.0
2015-05-22 09:35:00,61.64,62.05,61.62,62.05,123200.0,46.9725,47.2849,46.9572,47.2849,123200.0
2015-05-22 09:40:00,62.02,62.15,61.86,61.99,98500.0,47.262,47.3611,47.1401,47.2392,98500.0
2015-05-22 09:45:00,61.97,62.04,61.9,62.0,49800.0,47.2239,47.2773,47.1706,47.2468,49800.0
2015-05-22 09:50:00,62.0,62.05,61.9,61.93,51100.0,47.2468,47.2849,47.1706,47.1934,51100.0
2015-05-22 09:55:00,61.95,62.0,61.89,61.89,28800.0,47.2087,47.2468,47.163,47.163,28800.0
2015-05-22 10:00:00,61.9,61.97,61.86,61.86,33700.0,47.1706,47.2239,47.1401,47.1401,33700.0
2015-05-22 10:05:00,61.87,61.87,61.79,61.84,37500.0,47.1477,47.1477,47.0868,47.1249,37500.0
2015-05-22 10:10:00,61.85,61.85,61.71,61.83,72300.0,47.1325,47.1325,47.0258,47.1172,72300.0
2015-05-22 10:15:00,61.84,61.85,61.81,61.83,52300.0,47.1249,47.1325,47.102,47.1172,52300.0
2015-05-22 10:20:00,61.84,61.88,61.82,61.88,45900.0,47.1249,47.1553,47.1096,47.1553,45900.0
2015-05-22 10:25:00,61.87,61.92,61.86,61.87,54600.0,47.1477,47.1858,47.1401,47.1477,54600.0
2015-05-22 10:30:00,61.87,61.92,61.87,61.91,116700.0,47.1477,47.1858,47.1477,47.1782,116700.0
2015-05-22 10:35:00,61.91,61.96,61.89,61.93,46100.0,47.1782,47.2163,47.163,47.1934,46100.0
2015-05-22 10:40:00,61.92,62.0,61.88,61.98,52500.0,47.1858,47.2468,47.1553,47.2315,52500.0
2015-05-22 10:45:00,61.97,61.98,61.95,61.96,30200.0,47.2239,47.2315,47.2087,47.2163,30200.0
2015-05-22 10:50:00,61.96,62.0,61.91,61.98,52500.0,47.2163,47.2468,47.1782,47.2315,52500.0
2015-05-22 10:55:00,61.98,62.07,61.97,62.07,55300.0,47.2315,47.3001,47.2239,47.3001,55300.0
2015-05-22 11:00:00,62.06,62.09,62.04,62.05,75200.0,47.2925,47.3154,47.2773,47.2849,75200.0
2015-05-22 11:05:00,62.05,62.07,62.01,62.04,69500.0,47.2849,47.3001,47.2544,47.2773,69500.0
2015-05-22 11:10:00,62.04,62.08,62.02,62.03,49500.0,47.2773,47.3078,47.262,47.2696,49500.0
2015-05-22 11:15:00,62.04,62.08,62.01,62.08,30000.0,47.2773,47.3078,47.2544,47.3078,30000.0
2015-05-22 11:20:00,62.07,62.07,62.03,62.06,32600.0,47.3001,47.3001,47.2696,47.2925,32600.0
2015-05-22 11:25:00,62.06,62.13,62.06,62.13,63000.0,47.2925,47.3459,47.2925,47.3459,63000.0
2015-05-22 11:30:00,62.12,62.13,62.07,62.13,127200.0,47.3382,47.3459,47.3001,47.3459,127200.0
2015-05-22 11:35:00,62.12,62.2,62.12,62.2,60800.0,47.3382,47.3992,47.3382,47.3992,60800.0
2015-05-22 11:40:00,62.19,62.22,62.14,62.22,60100.0,47.3916,47.4144,47.3535,47.4144,60100.0
2015-05-22 11:45:00,62.23,62.25,62.18,62.2,32200.0,47.4221,47.4373,47.384,47.3992,32200.0
2015-05-22 11:50:00,62.2,62.24,62.18,62.24,49400.0,47.3992,47.4297,47.384,47.4297,49400.0
2015-05-22 11:55:00,62.23,62.3,62.23,62.3,44800.0,47.4221,47.4754,47.4221,47.4754,44800.0
2015-05-22 12:00:00,62.3,62.3,62.19,62.2,51500.0,47.4754,47.4754,47.3916,47.3992,51500.0
2015-05-22 12:05:00,62.19,62.27,62.18,62.27,36500.0,47.3916,47.4525,47.384,47.4525,36500.0
2015-05-22 12:10:00,62.27,62.27,62.21,62.21,25900.0,47.4525,47.4525,47.4068,47.4068,25900.0
2015-05-22 12:15:00,62.21,62.21,62.15,62.18,17800.0,47.4068,47.4068,47.3611,47.384,17800.0
2015-05-22 12:20:00,62.18,62.18,62.09,62.11,32600.0,47.384,47.384,47.3154,47.3306,32600.0
2015-05-22 12:25:00,62.11,62.14,62.09,62.11,88000.0,47.3306,47.3535,47.3154,47.3306,88000.0
2015-05-22 12:30:00,62.1,62.13,62.04,62.12,36100.0,47.323,47.3459,47.2773,47.3382,36100.0
2015-05-22 12:35:00,62.13,62.16,62.12,62.14,61300.0,47.3459,47.3687,47.3382,47.3535,61300.0
2015-05-22 12:40:00,62.14,62.16,62.07,62.12,30600.0,47.3535,47.3687,47.3001,47.3382,30600.0
2015-05-22 12:45:00,62.12,62.15,62.06,62.09,27900.0,47.3382,47.3611,47.2925,47.3154,27900.0
2015-05-22 12:50:00,62.08,62.09,62.01,62.06,17200.0,47.3078,47.3154,47.2544,47.2925,17200.0
2015-05-22 12:55:00,62.06,62.12,62.05,62.05,16500.0,47.2925,47.3382,47.2849,47.2849,16500.0
2015-05-22 13:00:00,62.05,62.16,62.04,62.14,52600.0,47.2849,47.3687,47.2773,47.3535,52600.0
2015-05-22 13:05:00,62.14,62.15,62.09,62.14,28000.0,47.3535,47.3611,47.3154,47.3535,28000.0
2015-05-22 13:10:00,62.14,62.15,62.05,62.07,44100.0,47.3535,47.3611,47.2849,47.3001,44100.0
2015-05-22 13:15:00,62.08,62.1,62.07,62.07,37800.0,47.3078,47.323,47.3001,47.3001,37800.0
2015-05-22 13:20:00,62.08,62.14,62.06,62.08,30800.0,47.3078,47.3535,47.2925,47.3078,30800.0
2015-05-22 13:25:00,62.08,62.12,62.08,62.08,43600.0,47.3078,47.3382,47.3078,47.3078,43600.0
2015-05-22 13:30:00,62.08,62.1,62.02,62.08,23900.0,47.3078,47.323,47.262,47.3078,23900.0
2015-05-22 13:35:00,62.07,62.08,62.02,62.06,21800.0,47.3001,47.3078,47.262,47.2925,21800.0
2015-05-22 13:40:00,62.06,62.07,61.99,62.0,25100.0,47.2925,47.3001,47.2392,47.2468,25100.0
2015-05-22 13:45:00,62.0,62.01,61.95,61.98,18600.0,47.2468,47.2544,47.2087,47.2315,18600.0
2015-05-22 13:50:00,61.99,62.04,61.97,62.03,33600.0,47.2392,47.2773,47.2239,47.2696,33600.0
2015-05-22 13:55:00,62.04,62.04,61.96,61.97,23000.0,47.2773,47.2773,47.2163,47.2239,23000.0
2015-05-22 14:00:00,61.97,61.99,61.9,61.95,31100.0,47.2239,47.2392,47.1706,47.2087,31100.0
2015-05-22 14:05:00,61.95,62.05,61.94,62.02,51400.0,47.2087,47.2849,47.2011,47.262,51400.0
2015-05-22 14:10:00,62.02,62.07,62.01,62.07,26100.0,47.262,47.3001,47.2544,47.3001,26100.0
2015-05-22 14:15:00,62.07,62.11,62.0,62.0,120600.0,47.3001,47.3306,47.2468,47.2468,120600.0
2015-05-22 14:20:00,62.01,62.1,62.01,62.1,48700.0,47.2544,47.323,47.2544,47.323,48700.0
2015-05-22 14:25:00,62.1,62.11,62.06,62.08,52200.0,47.323,47.3306,47.2925,47.3078,52200.0
2015-05-22 14:30:00,62.08,62.09,61.96,61.97,46300.0,47.3078,47.3154,47.2163,47.2239,46300.0
2015-05-22 14:35:00,61.97,61.99,61.95,61.95,45600.0,47.2239,47.2392,47.2087,47.2087,45600.0
2015-05-22 14:40:00,61.97,61.97,61.92,61.93,33100.0,47.2239,47.2239,47.1858,47.1934,33100.0
2015-05-22 14:45:00,61.92,61.99,61.92,61.97,22900.0,47.1858,47.2392,47.1858,47.2239,22900.0
2015-05-22 14:50:00,61.97,62.01,61.96,61.98,26300.0,47.2239,47.2544,47.2163,47.2315,26300.0
2015-05-22 14:55:00,61.98,61.99,61.94,61.98,22000.0,47.2315,47.2392,47.2011,47.2315,22000.0
2015-05-22 15:00:00,61.98,61.98,61.92,61.98,35300.0,47.2315,47.2315,47.1858,47.2315,35300.0
2015-05-22 15:05:00,61.98,62.03,61.93,62.03,63000.0,47.2315,47.2696,47.1934,47.2696,63000.0
2015-05-22 15:10:00,62.03,62.03,61.96,61.97,25800.0,47.2696,47.2696,47.2163,47.2239,25800.0
2015-05-22 15:15:00,61.96,62.01,61.96,62.0,16500.0,47.2163,47.2544,47.2163,47.2468,16500.0
2015-05-22 15:20:00,62.01,62.02,61.99,61.99,36000.0,47.2544,47.262,47.2392,47.2392,36000.0
2015-05-22 15:25:00,62.0,62.01,61.94,61.98,30000.0,47.2468,47.2544,47.2011,47.2315,30000.0
2015-05-22 15:30:00,61.98,62.0,61.93,61.96,34400.0,47.2315,47.2468,47.1934,47.2163,34400.0
2015-05-22 15:35:00,61.96,61.96,61.91,61.95,54700.0,47.2163,47.2163,47.1782,47.2087,54700.0
2015-05-22 15:40:00,61.95,61.97,61.92,61.95,58200.0,47.2087,47.2239,47.1858,47.2087,58200.0
2015-05-22 15:45:00,61.94,61.95,61.85,61.91,81200.0,47.2011,47.2087,47.1325,47.1782,81200.0
2015-05-22 15:50:00,61.9,61.93,61.89,61.92,160900.0,47.1706,47.1934,47.163,47.1858,160900.0
2015-05-22 15:55:00,61.92,61.92,61.78,61.8,406100.0,47.1858,47.1858,47.0791,47.0944,406100.0
2015-05-26 09:30:00,61.76,61.77,61.41,61.48,148700.0,47.0639,47.0715,46.7972,46.8505,148700.0
2015-05-26 09:35:00,61.49,61.49,61.24,61.35,63400.0,46.8581,46.8581,46.6676,46.7515,63400.0
2015-05-26 09:40:00,61.35,61.48,61.23,61.39,36300.0,46.7515,46.8505,46.66,46.7819,36300.0
2015-05-26 09:45:00,61.4,61.43,61.25,61.4,40800.0,46.7896,46.8124,46.6753,46.7896,40800.0
2015-05-26 09:50:00,61.38,61.39,61.23,61.23,42900.0,46.7743,46.7819,46.66,46.66,42900.0
2015-05-26 09:55:00,61.23,61.34,61.2,61.29,30700.0,46.66,46.7438,46.6372,46.7057,30700.0
2015-05-26 10:00:00,61.28,61.3,61.17,61.2,48500.0,46.6981,46.7134,46.6143,46.6372,48500.0
2015-05-26 10:05:00,61.2,61.21,61.17,61.18,32700.0,46.6372,46.6448,46.6143,46.6219,32700.0
2015-05-26 10:10:00,61.16,61.28,61.13,61.28,34000.0,46.6067,46.6981,46.5838,46.6981,34000.0
2015-05-26 10:15:00,61.26,61.28,61.1,61.1,99400.0,46.6829,46.6981,46.5609,46.5609,99400.0
2015-05-26 10:20:00,61.1,61.16,61.08,61.13,28900.0,46.5609,46.6067,46.5457,46.5838,28900.0
2015-05-26 10:25:00,61.13,61.13,61.04,61.06,29100.0,46.5838,46.5838,46.5152,46.5305,29100.0
2015-05-26 10:30:00,61.06,61.08,61.03,61.06,32700.0,46.5305,46.5457,46.5076,46.5305,32700.0
2015-05-26 10:35:00,61.07,61.19,61.06,61.15,25500.0,46.5381,46.6295,46.5305,46.599,25500.0
2015-05-26 10:40:00,61.15,61.19,61.11,61.19,30500.0,46.599,46.6295,46.5686,46.6295,30500.0
2015-05-26 10:45:00,61.19,61.24,61.18,61.22,14800.0,46.6295,46.6676,46.6219,46.6524,14800.0
2015-05-26 10:50:00,61.22,61.24,61.19,61.22,42400.0,46.6524,46.6676,46.6295,46.6524,42400.0
2015-05-26 10:55:00,61.22,61.24,61.14,61.16,52100.0,46.6524,46.6676,46.5914,46.6067,52100.0
2015-05-26 11:00:00,61.17,61.17,61.04,61.04,33800.0,46.6143,46.6143,46.5152,46.5152,33800.0
2015-05-26 11:05:00,61.04,61.22,61.03,61.2,61800.0,46.5152,46.6524,46.5076,46.6372,61800.0
2015-05-26 11:10:00,61.2,61.24,61.11,61.12,55300.0,46.6372,46.6676,46.5686,46.5762,55300.0
2015-05-26 11:15:00,61.13,61.13,61.06,61.06,41900.0,46.5838,46.5838,46.5305,46.5305,41900.0
2015-05-26 11:20:00,61.06,61.12,61.02,61.09,17400.0,46.5305,46.5762,46.5,46.5533,17400.0
2015-05-26 11:25:00,61.09,61.18,61.07,61.18,22400.0,46.5533,46.6219,46.5381,46.6219,22400.0
2015-05-26 11:30:00,61.17,61.17,61.14,61.14,10100.0,46.6143,46.6143,46.5914,46.5914,10100.0
2015-05-26 11:35:00,61.14,61.24,61.14,61.23,27600.0,46.5914,46.6676,46.5914,46.66,27600.0
2015-05-26 11:40:00,61.25,61.26,61.24,61.25,17500.0,46.6753,46.6829,46.6676,46.6753,17500.0
2015-05-26 11:45:00,61.25,61.26,61.24,61.25,32300.0,46.6753,46.6829,46.6676,46.6753,32300.0
2015-05-26 11:50:00,61.25,61.25,61.14,61.15,45500.0,46.6753,46.6753,46.5914,46.599,45500.0
2015-05-26 11:55:00,61.14,61.14,61.11,61.13,22800.0,46.5914,46.5914,46.5686,46.5838,22800.0
2015-05-26 12:00:00,61.14,61.15,61.1,61.11,11100.0,46.5914,46.599,46.5609,46.5686,11100.0
2015-05-26 12:05:00,61.1,61.16,61.1,61.12,16000.0,46.5609,46.6067,46.5609,46.5762,16000.0
2015-05-26 12:10:00,61.12,61.12,61.08,61.11,14000.0,46.5762,46.5762,46.5457,46.5686,14000.0
2015-05-26 12:15:00,61.11,61.12,61.09,61.11,7800.0,46.5686,46.5762,46.5533,46.5686,7800.0
2015-05-26 12:20:00,61.11,61.14,61.09,61.14,18100.0,46.5686,46.5914,46.5533,46.5914,18100.0
2015-05-26 12:25:00,61.14,61.15,61.07,61.1,7600.0,46.5914,46.599,46.5381,46.5609,7600.0
2015-05-26 12:30:00,61.09,61.11,61.03,61.05,14900.0,46.5533,46.5686,46.5076,46.5228,14900.0
2015-05-26 12:35:00,61.05,61.05,61.01,61.01,12500.0,46.5228,46.5228,46.4924,46.4924,12500.0
2015-05-26 12:40:00,61.01,61.05,61.01,61.02,15100.0,46.4924,46.5228,46.4924,46.5,15100.0
2015-05-26 12:45:00,61.02,61.04,61.01,61.04,9900.0,46.5,46.5152,46.4924,46.5152,9900.0
2015-05-26 12:50:00,61.04,61.06,60.98,61.0,38400.0,46.5152,46.5305,46.4695,46.4847,38400.0
2015-05-26 12:55:00,61.0,61.01,60.92,60.93,40800.0,46.4847,46.4924,46.4238,46.4314,40800.0
2015-05-26 13:00:00,60.93,60.93,60.88,60.89,45400.0,46.4314,46.4314,46.3933,46.4009,45400.0
2015-05-26 13:05:00,60.88,60.89,60.83,60.86,69800.0,46.3933,46.4009,46.3552,46.3781,69800.0
2015-05-26 13:10:00,60.86,60.91,60.86,60.91,28300.0,46.3781,46.4162,46.3781,46.4162,28300.0
2015-05-26 13:15:00,60.91,61.01,60.88,61.0,44500.0,46.4162,46.4924,46.3933,46.4847,44500.0
2015-05-26 13:20:00,60.99,61.02,60.98,61.02,11600.0,46.4771,46.5,46.4695,46.5,11600.0
2015-05-26 13:25:00,61.03,61.07,60.97,60.98,27400.0,46.5076,46.5381,46.4619,46.4695,27400.0
2015-05-26 13:30:00,60.97,60.97,60.92,60.92,24500.0,46.4619,46.4619,46.4238,46.4238,24500.0
2015-05-26 13:35:00,60.93,60.93,60.86,60.87,22800.0,46.4314,46.4314,46.3781,46.3857,22800.0
2015-05-26 13:40:00,60.88,60.9,60.85,60.85,21400.0,46.3933,46.4085,46.3704,46.3704,21400.0
2015-05-26 13:45:00,60.86,60.9,60.84,60.89,17400.0,46.3781,46.4085,46.3628,46.4009,17400.0
2015-05-26 13:50:00,60.89,60.89,60.82,60.84,18800.0,46.4009,46.4009,46.3476,46.3628,18800.0
2015-05-26 13:55:00,60.85,60.86,60.78,60.8,21600.0,46.3704,46.3781,46.3171,46.3323,21600.0
2015-05-26 14:00:00,60.79,60.8,60.75,60.77,41600.0,46.3247,46.3323,46.2942,46.3095,41600.0
2015-05-26 14:05:00,60.77,60.81,60.77,60.8,14700.0,46.3095,46.34,46.3095,46.3323,14700.0
2015-05-26 14:10:00,60.8,60.81,60.78,60.78,10300.0,46.3323,46.34,46.3171,46.3171,10300.0
2015-05-26 14:15:00,60.78,60.82,60.76,60.82,25300.0,46.3171,46.3476,46.3019,46.3476,25300.0
2015-05-26 14:20:00,60.82,60.84,60.77,60.77,70700.0,46.3476,46.3628,46.3095,46.3095,70700.0
2015-05-26 14:25:00,60.79,60.81,60.71,60.74,31800.0,46.3247,46.34,46.2638,46.2866,31800.0
2015-05-26 14:30:00,60.74,60.78,60.74,60.75,15300.0,46.2866,46.3171,46.2866,46.2942,15300.0
2015-05-26 14:35:00,60.75,60.75,60.7,60.75,25900.0,46.2942,46.2942,46.2561,46.2942,25900.0
2015-05-26 14:40:00,60.75,60.79,60.7,60.71,19800.0,46.2942,46.3247,46.2561,46.2638,19800.0
2015-05-26 14:45:00,60.71,60.76,60.68,60.7,19200.0,46.2638,46.3019,46.2409,46.2561,19200.0
2015-05-26 14:50:00,60.7,60.71,60.66,60.68,24100.0,46.2561,46.2638,46.2256,46.2409,24100.0
2015-05-26 14:55:00,60.67,60.74,60.65,60.73,27100.0,46.2333,46.2866,46.218,46.279,27100.0
2015-05-26 15:00:00,60.72,60.77,60.71,60.75,34900.0,46.2714,46.3095,46.2638,46.2942,34900.0
2015-05-26 15:05:00,60.76,60.77,60.72,60.73,49800.0,46.3019,46.3095,46.2714,46.279,49800.0
2015-05-26 15:10:00,60.72,60.74,60.7,60.74,56700.0,46.2714,46.2866,46.2561,46.2866,56700.0
2015-05-26 15:15:00,60.74,60.81,60.73,60.73,69400.0,46.2866,46.34,46.279,46.279,69400.0
2015-05-26 15:20:00,60.73,60.84,60.73,60.81,44400.0,46.279,46.3628,46.279,46.34,44400.0
2015-05-26 15:25:00,60.82,60.82,60.78,60.8,41100.0,46.3476,46.3476,46.3171,46.3323,41100.0
2015-05-26 15:30:00,60.8,60.84,60.8,60.83,41900.0,46.3323,46.3628,46.3323,46.3552,41900.0
2015-05-26 15:35:00,60.84,60.85,60.78,60.81,65000.0,46.3628,46.3704,46.3171,46.34,65000.0
2015-05-26 15:40:00,60.8,60.91,60.8,60.88,60100.0,46.3323,46.4162,46.3323,46.3933,60100.0
2015-05-26 15:45:00,60.89,60.92,60.84,60.9,97200.0,46.4009,46.4238,46.3628,46.4085,97200.0
2015-05-26 15:50:00,60.9,60.9,60.85,60.87,107400.0,46.4085,46.4085,46.3704,46.3857,107400.0
2015-05-26 15:55:00,60.87,60.88,60.83,60.85,261100.0,46.3857,46.3933,46.3552,46.3704,261100.0
2015-05-27 09:30:00,60.89,60.99,60.61,60.61,55300.0,46.4009,46.4771,46.1875,46.1875,55300.0
2015-05-27 09:35:00,60.65,60.81,60.65,60.79,60500.0,46.218,46.34,46.218,46.3247,60500.0
2015-05-27 09:40:00,60.79,60.88,60.71,60.8,30000.0,46.3247,46.3933,46.2638,46.3323,30000.0
2015-05-27 09:45:00,60.8,60.84,60.74,60.82,16000.0,46.3323,46.3628,46.2866,46.3476,16000.0
2015-05-27 09:50:00,60.83,61.1,60.82,61.1,22700.0,46.3552,46.5609,46.3476,46.5609,22700.0
2015-05-27 09:55:00,61.09,61.15,60.94,60.94,21600.0,46.5533,46.599,46.439,46.439,21600.0
2015-05-27 10:00:00,60.94,60.96,60.73,60.74,33100.0,46.439,46.4543,46.279,46.2866,33100.0
2015-05-27 10:05:00,60.75,60.79,60.66,60.73,23800.0,46.2942,46.3247,46.2256,46.279,23800.0
2015-05-27 10:10:00,60.73,60.73,60.59,60.63,71000.0,46.279,46.279,46.1723,46.2028,71000.0
2015-05-27 10:15:00,60.63,60.67,60.62,60.66,41800.0,46.2028,46.2333,46.1952,46.2256,41800.0
2015-05-27 10:20:00,60.66,60.71,60.65,60.69,38400.0,46.2256,46.2638,46.218,46.2485,38400.0
2015-05-27 10:25:00,60.69,60.75,60.65,60.67,30600.0,46.2485,46.2942,46.218,46.2333,30600.0
2015-05-27 10:30:00,60.67,60.76,60.67,60.69,57000.0,46.2333,46.3019,46.2333,46.2485,57000.0
2015-05-27 10:35:00,60.68,60.71,60.66,60.71,37900.0,46.2409,46.2638,46.2256,46.2638,37900.0
2015-05-27 10:40:00,60.7,60.77,60.68,60.72,43400.0,46.2561,46.3095,46.2409,46.2714,43400.0
2015-05-27 10:45:00,60.71,60.73,60.65,60.66,20400.0,46.2638,46.279,46.218,46.2256,20400.0
2015-05-27 10:50:00,60.66,60.69,60.66,60.69,11700.0,46.2256,46.2485,46.2256,46.2485,11700.0
2015-05-27 10:55:00,60.7,60.75,60.69,60.71,19900.0,46.2561,46.2942,46.2485,46.2638,19900.0
2015-05-27 11:00:00,60.72,60.76,60.68,60.7,26000.0,46.2714,46.3019,46.2409,46.2561,26000.0
2015-05-27 11:05:00,60.7,60.75,60.68,60.74,29700.0,46.2561,46.2942,46.2409,46.2866,29700.0
2015-05-27 11:10:00,60.74,60.74,60.68,60.71,36300.0,46.2866,46.2866,46.2409,46.2638,36300.0
2015-05-27 11:15:00,60.71,60.73,60.69,60.69,28700.0,46.2638,46.279,46.2485,46.2485,28700.0
2015-05-27 11:20:00,60.68,60.72,60.63,60.72,48500.0,46.2409,46.2714,46.2028,46.2714,48500.0
2015-05-27 11:25:00,60.72,60.72,60.66,60.69,61900.0,46.2714,46.2714,46.2256,46.2485,61900.0
2015-05-27 11:30:00,60.69,60.72,60.69,60.71,21700.0,46.2485,46.2714,46.2485,46.2638,21700.0
2015-05-27 11:35:00,60.71,60.75,60.68,60.75,22300.0,46.2638,46.2942,46.2409,46.2942,22300.0
2015-05-27 11:40:00,60.74,60.84,60.74,60.84,16500.0,46.2866,46.3628,46.2866,46.3628,16500.0
2015-05-27 11:45:00,60.84,60.86,60.83,60.84,18200.0,46.3628,46.3781,46.3552,46.3628,18200.0
2015-05-27 11:50:00,60.84,60.86,60.82,60.84,19200.0,46.3628,46.3781,46.3476,46.3628,19200.0
2015-05-27 11:55:00,60.85,60.86,60.83,60.84,20100.0,46.3704,46.3781,46.3552,46.3628,20100.0
2015-05-27 12:00:00,60.85,60.86,60.83,60.84,17200.0,46.3704,46.3781,46.3552,46.3628,17200.0
2015-05-27 12:05:00,60.84,60.86,60.84,60.86,13600.0,46.3628,46.3781,46.3628,46.3781,13600.0
2015-05-27 12:10:00,60.85,60.86,60.83,60.85,13300.0,46.3704,46.3781,46.3552,46.3704,13300.0
2015-05-27 12:15:00,60.85,60.9,60.83,60.89,27600.0,46.3704,46.4085,46.3552,46.4009,27600.0
2015-05-27 12:20:00,60.89,60.91,60.86,60.89,14400.0,46.4009,46.4162,46.3781,46.4009,14400.0
2015-05-27 12:25:00,60.9,60.91,60.84,60.88,28200.0,46.4085,46.4162,46.3628,46.3933,28200.0
2015-05-27 12:30:00,60.88,60.89,60.84,60.85,20300.0,46.3933,46.4009,46.3628,46.3704,20300.0
2015-05-27 12:35:00,60.85,60.9,60.82,60.88,18100.0,46.3704,46.4085,46.3476,46.3933,18100.0
2015-05-27 12:40:00,60.88,60.93,60.87,60.93,13100.0,46.3933,46.4314,46.3857,46.4314,13100.0
2015-05-27 12:45:00,60.92,60.93,60.89,60.89,10200.0,46.4238,46.4314,46.4009,46.4009,10200.0
2015-05-27 12:50:00,60.89,60.89,60.86,60.87,12100.0,46.4009,46.4009,46.3781,46.3857,12100.0
2015-05-27 12:55:00,60.87,60.89,60.84,60.88,12600.0,46.3857,46.4009,46.3628,46.3933,12600.0
2015-05-27 13:00:00,60.88,60.89,60.85,60.89,9700.0,46.3933,46.4009,46.3704,46.4009,9700.0
2015-05-27 13:05:00,60.88,60.9,60.86,60.87,16800.0,46.3933,46.4085,46.3781,46.3857,16800.0
2015-05-27 13:10:00,60.87,60.92,60.87,60.87,16100.0,46.3857,46.4238,46.3857,46.3857,16100.0
2015-05-27 13:15:00,60.86,60.9,60.86,60.89,11200.0,46.3781,46.4085,46.3781,46.4009,11200.0
2015-05-27 13:20:00,60.89,60.91,60.88,60.91,57400.0,46.4009,46.4162,46.3933,46.4162,57400.0
2015-05-27 13:25:00,60.91,60.94,60.89,60.92,16100.0,46.4162,46.439,46.4009,46.4238,16100.0
2015-05-27 13:30:00,60.92,60.96,60.9,60.92,14200.0,46.4238,46.4543,46.4085,46.4238,14200.0
2015-05-27 13:35:00,60.92,60.98,60.91,60.97,10100.0,46.4238,46.4695,46.4162,46.4619,10100.0
2015-05-27 13:40:00,60.98,60.98,60.92,60.94,10700.0,46.4695,46.4695,46.4238,46.439,10700.0
2015-05-27 13:45:00,60.94,60.95,60.89,60.9,10400.0,46.439,46.4466,46.4009,46.4085,10400.0
2015-05-27 13:50:00,60.9,60.91,60.85,60.85,15000.0,46.4085,46.4162,46.3704,46.3704,15000.0
2015-05-27 13:55:00,60.85,60.88,60.85,60.87,19600.0,46.3704,46.3933,46.3704,46.3857,19600.0
2015-05-27 14:00:00,60.87,60.9,60.84,60.89,21400.0,46.3857,46.4085,46.3628,46.4009,21400.0
2015-05-27 14:05:00,60.9,60.94,60.88,60.91,15200.0,46.4085,46.439,46.3933,46.4162,15200.0
2015-05-27 14:10:00,60.91,60.91,60.86,60.87,14700.0,46.4162,46.4162,46.3781,46.3857,14700.0
2015-05-27 14:15:00,60.86,60.88,60.84,60.85,19400.0,46.3781,46.3933,46.3628,46.3704,19400.0
2015-05-27 14:20:00,60.86,60.87,60.84,60.84,18300.0,46.3781,46.3857,46.3628,46.3628,18300.0
2015-05-27 14:25:00,60.85,60.87,60.84,60.87,12700.0,46.3704,46.3857,46.3628,46.3857,12700.0
2015-05-27 14:30:00,60.87,60.9,60.82,60.83,31000.0,46.3857,46.4085,46.3476,46.3552,31000.0
2015-05-27 14:35:00,60.83,60.84,60.82,60.84,15100.0,46.3552,46.3628,46.3476,46.3628,15100.0
2015-05-27 14:40:00,60.84,60.85,60.82,60.84,16400.0,46.3628,46.3704,46.3476,46.3628,16400.0
2015-05-27 14:45:00,60.84,60.85,60.82,60.85,13200.0,46.3628,46.3704,46.3476,46.3704,13200.0
2015-05-27 14:50:00,60.84,60.86,60.83,60.84,28400.0,46.3628,46.3781,46.3552,46.3628,28400.0
2015-05-27 14:55:00,60.84,60.85,60.81,60.82,27900.0,46.3628,46.3704,46.34,46.3476,27900.0
2015-05-27 15:00:00,60.82,60.85,60.81,60.83,36300.0,46.3476,46.3704,46.34,46.3552,36300.0
2015-05-27 15:05:00,60.82,60.85,60.82,60.84,36600.0,46.3476,46.3704,46.3476,46.3628,36600.0
2015-05-27 15:10:00,60.84,60.86,60.81,60.86,58200.0,46.3628,46.3781,46.34,46.3781,58200.0
2015-05-27 15:15:00,60.86,60.92,60.85,60.92,30300.0,46.3781,46.4238,46.3704,46.4238,30300.0
2015-05-27 15:20:00,60.91,60.92,60.89,60.89,19600.0,46.4162,46.4238,46.4009,46.4009,19600.0
2015-05-27 15:25:00,60.9,60.94,60.87,60.87,34900.0,46.4085,46.439,46.3857,46.3857,34900.0
2015-05-27 15:30:00,60.88,60.9,60.85,60.89,27700.0,46.3933,46.4085,46.3704,46.4009,27700.0
2015-05-27 15:35:00,60.88,60.9,60.88,60.89,20900.0,46.3933,46.4085,46.3933,46.4009,20900.0
2015-05-27 15:40:00,60.9,60.92,60.88,60.9,40200.0,46.4085,46.4238,46.3933,46.4085,40200.0
2015-05-27 15:45:00,60.9,61.0,60.89,60.98,48000.0,46.4085,46.4847,46.4009,46.4695,48000.0
2015-05-27 15:50:00,60.99,61.04,60.98,61.01,69600.0,46.4771,46.5152,46.4695,46.4924,69600.0
2015-05-27 15:55:00,61.0,61.0,60.93,60.93,120000.0,46.4847,46.4847,46.4314,46.4314,120000.0
2015-05-28 09:30:00,60.7,60.81,60.46,60.47,144600.0,46.2561,46.34,46.0732,46.0809,144600.0
2015-05-28 09:35:00,60.47,60.53,60.4,60.48,38700.0,46.0809,46.1266,46.0275,46.0885,38700.0
2015-05-28 09:40:00,60.49,60.77,60.47,60.71,101800.0,46.0961,46.3095,46.0809,46.2638,101800.0
2015-05-28 09:45:00,60.72,60.8,60.7,60.72,42200.0,46.2714,46.3323,46.2561,46.2714,42200.0
2015-05-28 09:50:00,60.73,60.77,60.66,60.66,34700.0,46.279,46.3095,46.2256,46.2256,34700.0
2015-05-28 09:55:00,60.66,60.66,60.4,60.41,39400.0,46.2256,46.2256,46.0275,46.0351,39400.0
2015-05-28 10:00:00,60.41,60.5,60.38,60.5,36500.0,46.0351,46.1037,46.0123,46.1037,36500.0
2015-05-28 10:05:00,60.5,60.5,60.4,60.41,31200.0,46.1037,46.1037,46.0275,46.0351,31200.0
2015-05-28 10:10:00,60.42,60.42,60.3,60.41,32600.0,46.0428,46.0428,45.9513,46.0351,32600.0
2015-05-28 10:15:00,60.4,60.51,60.4,60.51,17100.0,46.0275,46.1113,46.0275,46.1113,17100.0
2015-05-28 10:20:00,60.5,60.54,60.48,60.49,39100.0,46.1037,46.1342,46.0885,46.0961,39100.0
2015-05-28 10:25:00,60.49,60.6,60.49,60.6,33400.0,46.0961,46.1799,46.0961,46.1799,33400.0
2015-05-28 10:30:00,60.6,60.6,60.54,60.56,86600.0,46.1799,46.1799,46.1342,46.1494,86600.0
2015-05-28 10:35:00,60.55,60.64,60.55,60.58,162300.0,46.1418,46.2104,46.1418,46.1647,162300.0
2015-05-28 10:40:00,60.61,60.64,60.59,60.62,100200.0,46.1875,46.2104,46.1723,46.1952,100200.0
2015-05-28 10:45:00,60.63,60.63,60.55,60.55,51200.0,46.2028,46.2028,46.1418,46.1418,51200.0
2015-05-28 10:50:00,60.55,60.59,60.55,60.58,19200.0,46.1418,46.1723,46.1418,46.1647,19200.0
2015-05-28 10:55:00,60.59,60.64,60.57,60.59,49600.0,46.1723,46.2104,46.1571,46.1723,49600.0
2015-05-28 11:00:00,60.59,60.79,60.59,60.73,64100.0,46.1723,46.3247,46.1723,46.279,64100.0
2015-05-28 11:05:00,60.73,60.77,60.72,60.77,23500.0,46.279,46.3095,46.2714,46.3095,23500.0
2015-05-28 11:10:00,60.76,60.84,60.73,60.83,22000.0,46.3019,46.3628,46.279,46.3552,22000.0
2015-05-28 11:15:00,60.82,60.93,60.81,60.92,35800.0,46.3476,46.4314,46.34,46.4238,35800.0
2015-05-28 11:20:00,60.91,60.95,60.89,60.91,35500.0,46.4162,46.4466,46.4009,46.4162,35500.0
2015-05-28 11:25:00,60.9,60.91,60.82,60.85,47600.0,46.4085,46.4162,46.3476,46.3704,47600.0
2015-05-28 11:30:00,60.86,60.92,60.85,60.92,28100.0,46.3781,46.4238,46.3704,46.4238,28100.0
2015-05-28 11:35:00,60.91,60.93,60.9,60.91,37600.0,46.4162,46.4314,46.4085,46.4162,37600.0
2015-05-28 11:40:00,60.9,60.94,60.9,60.94,32700.0,46.4085,46.439,46.4085,46.439,32700.0
2015-05-28 11:45:00,60.93,60.94,60.83,60.84,37100.0,46.4314,46.439,46.3552,46.3628,37100.0
2015-05-28 11:50:00,60.84,60.84,60.75,60.83,41000.0,46.3628,46.3628,46.2942,46.3552,41000.0
2015-05-28 11:55:00,60.83,60.85,60.81,60.83,33600.0,46.3552,46.3704,46.34,46.3552,33600.0
2015-05-28 12:00:00,60.84,60.87,60.82,60.86,39600.0,46.3628,46.3857,46.3476,46.3781,39600.0
2015-05-28 12:05:00,60.87,60.87,60.82,60.84,20900.0,46.3857,46.3857,46.3476,46.3628,20900.0
2015-05-28 12:10:00,60.84,60.86,60.83,60.85,21000.0,46.3628,46.3781,46.3552,46.3704,21000.0
2015-05-28 12:15:00,60.85,60.88,60.85,60.85,19600.0,46.3704,46.3933,46.3704,46.3704,19600.0
2015-05-28 12:20:00,60.85,60.88,60.81,60.88,26100.0,46.3704,46.3933,46.34,46.3933,26100.0
2015-05-28 12:25:00,60.88,60.88,60.84,60.85,18100.0,46.3933,46.3933,46.3628,46.3704,18100.0
2015-05-28 12:30:00,60.86,60.86,60.78,60.79,32700.0,46.3781,46.3781,46.3171,46.3247,32700.0
2015-05-28 12:35:00,60.78,60.78,60.75,60.75,17400.0,46.3171,46.3171,46.2942,46.2942,17400.0
2015-05-28 12:40:00,60.76,60.86,60.75,60.86,21000.0,46.3019,46.3781,46.2942,46.3781,21000.0
2015-05-28 12:45:00,60.86,60.92,60.84,60.92,88200.0,46.3781,46.4238,46.3628,46.4238,88200.0
2015-05-28 12:50:00,60.93,60.93,60.87,60.87,19100.0,46.4314,46.4314,46.3857,46.3857,19100.0
2015-05-28 12:55:00,60.87,60.91,60.86,60.88,25000.0,46.3857,46.4162,46.3781,46.3933,25000.0
2015-05-28 13:00:00,60.89,60.95,60.87,60.93,25700.0,46.4009,46.4466,46.3857,46.4314,25700.0
2015-05-28 13:05:00,60.93,61.0,60.93,60.97,29200.0,46.4314,46.4847,46.4314,46.4619,29200.0
2015-05-28 13:10:00,60.96,60.97,60.89,60.89,16900.0,46.4543,46.4619,46.4009,46.4009,16900.0
2015-05-28 13:15:00,60.89,60.93,60.88,60.9,17400.0,46.4009,46.4314,46.3933,46.4085,17400.0
2015-05-28 13:20:00,60.9,60.95,60.9,60.95,15600.0,46.4085,46.4466,46.4085,46.4466,15600.0
2015-05-28 13:25:00,60.95,60.96,60.91,60.92,11100.0,46.4466,46.4543,46.4162,46.4238,11100.0
2015-05-28 13:30:00,60.92,60.92,60.88,60.88,9200.0,46.4238,46.4238,46.3933,46.3933,9200.0
2015-05-28 13:35:00,60.89,60.96,60.88,60.94,48100.0,46.4009,46.4543,46.3933,46.439,48100.0
2015-05-28 13:40:00,60.94,60.96,60.92,60.93,16200.0,46.439,46.4543,46.4238,46.4314,16200.0
2015-05-28 13:45:00,60.93,60.94,60.88,60.88,14600.0,46.4314,46.439,46.3933,46.3933,14600.0
2015-05-28 13:50:00,60.89,60.92,60.88,60.92,9200.0,46.4009,46.4238,46.3933,46.4238,9200.0
2015-05-28 13:55:00,60.92,60.94,60.9,60.91,16000.0,46.4238,46.439,46.4085,46.4162,16000.0
2015-05-28 14:00:00,60.9,60.91,60.88,60.89,18100.0,46.4085,46.4162,46.3933,46.4009,18100.0
2015-05-28 14:05:00,60.88,60.88,60.84,60.85,40100.0,46.3933,46.3933,46.3628,46.3704,40100.0
2015-05-28 14:10:00,60.85,60.86,60.83,60.84,20900.0,46.3704,46.3781,46.3552,46.3628,20900.0
2015-05-28 14:15:00,60.84,60.85,60.74,60.74,41200.0,46.3628,46.3704,46.2866,46.2866,41200.0
2015-05-28 14:20:00,60.75,60.86,60.74,60.84,22900.0,46.2942,46.3781,46.2866,46.3628,22900.0
2015-05-28 14:25:00,60.84,60.93,60.83,60.91,22700.0,46.3628,46.4314,46.3552,46.4162,22700.0
2015-05-28 14:30:00,60.92,60.92,60.89,60.89,13100.0,46.4238,46.4238,46.4009,46.4009,13100.0
2015-05-28 14:35:00,60.9,60.95,60.88,60.94,34000.0,46.4085,46.4466,46.3933,46.439,34000.0
2015-05-28 14:40:00,60.94,60.99,60.94,60.99,21700.0,46.439,46.4771,46.439,46.4771,21700.0
2015-05-28 14:45:00,60.98,61.0,60.96,60.96,25300.0,46.4695,46.4847,46.4543,46.4543,25300.0
2015-05-28 14:50:00,60.97,60.99,60.96,60.99,29900.0,46.4619,46.4771,46.4543,46.4771,29900.0
2015-05-28 14:55:00,60.99,61.0,60.96,60.97,30500.0,46.4771,46.4847,46.4543,46.4619,30500.0
2015-05-28 15:00:00,60.97,61.06,60.96,61.01,113200.0,46.4619,46.5305,46.4543,46.4924,113200.0
2015-05-28 15:05:00,61.01,61.01,60.96,60.96,27000.0,46.4924,46.4924,46.4543,46.4543,27000.0
2015-05-28 15:10:00,60.96,60.97,60.94,60.94,37700.0,46.4543,46.4619,46.439,46.439,37700.0
2015-05-28 15:15:00,60.95,60.99,60.94,60.97,21200.0,46.4466,46.4771,46.439,46.4619,21200.0
2015-05-28 15:20:00,60.98,60.99,60.94,60.98,32400.0,46.4695,46.4771,46.439,46.4695,32400.0
2015-05-28 15:25:00,60.98,60.99,60.96,60.96,35800.0,46.4695,46.4771,46.4543,46.4543,35800.0
2015-05-28 15:30:00,60.97,60.99,60.97,60.99,32400.0,46.4619,46.4771,46.4619,46.4771,32400.0
2015-05-28 15:35:00,60.98,61.01,60.98,61.0,60300.0,46.4695,46.4924,46.4695,46.4847,60300.0
2015-05-28 15:40:00,61.0,61.03,60.99,61.02,49100.0,46.4847,46.5076,46.4771,46.5,49100.0
2015-05-28 15:45:00,61.02,61.05,61.02,61.05,41200.0,46.5,46.5228,46.5,46.5228,41200.0
2015-05-28 15:50:00,61.04,61.07,61.03,61.07,55700.0,46.5152,46.5381,46.5076,46.5381,55700.0
2015-05-28 15:55:00,61.06,61.07,61.02,61.04,152900.0,46.5305,46.5381,46.5,46.5152,152900.0
2015-05-29 09:30:00,61.23,61.28,60.67,60.68,112248.0,46.66,46.6981,46.2333,46.2409,112248.0
2015-05-29 09:35:00,60.67,60.68,60.49,60.52,68179.0,46.2333,46.2409,46.0961,46.119,68179.0
2015-05-29 09:40:00,60.52,60.6,60.5,60.53,83847.0,46.119,46.1799,46.1037,46.1266,83847.0
2015-05-29 09:45:00,60.53,60.65,60.46,60.61,47660.0,46.1266,46.218,46.0732,46.1875,47660.0
2015-05-29 09:50:00,60.62,60.75,60.6,60.73,55023.0,46.1952,46.2942,46.1799,46.279,55023.0
2015-05-29 09:55:00,60.72,60.81,60.72,60.75,28403.0,46.2714,46.34,46.2714,46.2942,28403.0
2015-05-29 10:00:00,60.75,60.77,60.71,60.71,35772.0,46.2942,46.3095,46.2638,46.2638,35772.0
2015-05-29 10:05:00,60.71,60.75,60.64,60.7,43506.0,46.2638,46.2942,46.2104,46.2561,43506.0
2015-05-29 10:10:00,60.7,60.73,60.64,60.7,127340.0,46.2561,46.279,46.2104,46.2561,127340.0
2015-05-29 10:15:00,60.71,60.76,60.65,60.75,41745.0,46.2638,46.3019,46.218,46.2942,41745.0
2015-05-29 10:20:00,60.75,60.81,60.63,60.64,36941.0,46.2942,46.34,46.2028,46.2104,36941.0
2015-05-29 10:25:00,60.63,60.63,60.5,60.52,40064.0,46.2028,46.2028,46.1037,46.119,40064.0
2015-05-29 10:30:00,60.51,60.52,60.41,60.49,33086.0,46.1113,46.119,46.0351,46.0961,33086.0
2015-05-29 10:35:00,60.49,60.5,60.38,60.42,24131.0,46.0961,46.1037,46.0123,46.0428,24131.0
2015-05-29 10:40:00,60.43,60.44,60.27,60.28,35335.0,46.0504,46.058,45.9285,45.9361,35335.0
2015-05-29 10:45:00,60.28,60.32,60.23,60.29,47813.0,45.9361,45.9666,45.898,45.9437,47813.0
2015-05-29 10:50:00,60.29,60.3,60.18,60.27,36548.0,45.9437,45.9513,45.8599,45.9285,36548.0
2015-05-29 10:55:00,60.28,60.28,60.23,60.25,23845.0,45.9361,45.9361,45.898,45.9132,23845.0
2015-05-29 11:00:00,60.25,60.25,60.19,60.23,34319.0,45.9132,45.9132,45.8675,45.898,34319.0
2015-05-29 11:05:00,60.23,60.26,60.13,60.16,30765.0,45.898,45.9208,45.8218,45.8446,30765.0
2015-05-29 11:10:00,60.16,60.22,60.12,60.13,28701.0,45.8446,45.8903,45.8141,45.8218,28701.0
2015-05-29 11:15:00,60.12,60.13,60.07,60.09,40911.0,45.8141,45.8218,45.776,45.7913,40911.0
2015-05-29 11:20:00,60.09,60.09,60.05,60.09,39676.0,45.7913,45.7913,45.7608,45.7913,39676.0
2015-05-29 11:25:00,60.09,60.09,60.03,60.03,28805.0,45.7913,45.7913,45.7456,45.7456,28805.0
2015-05-29 11:30:00,60.03,60.05,60.01,60.05,19765.0,45.7456,45.7608,45.7303,45.7608,19765.0
2015-05-29 11:35:00,60.06,60.08,60.02,60.07,36102.0,45.7684,45.7837,45.7379,45.776,36102.0
2015-05-29 11:40:00,60.08,60.25,60.08,60.19,29095.0,45.7837,45.9132,45.7837,45.8675,29095.0
2015-05-29 11:45:00,60.2,60.23,60.16,60.21,17525.0,45.8751,45.898,45.8446,45.8827,17525.0
2015-05-29 11:50:00,60.21,60.24,60.17,60.23,22517.0,45.8827,45.9056,45.8522,45.898,22517.0
2015-05-29 11:55:00,60.22,60.22,60.16,60.18,25186.0,45.8903,45.8903,45.8446,45.8599,25186.0
2015-05-29 12:00:00,60.18,60.26,60.18,60.24,27831.0,45.8599,45.9208,45.8599,45.9056,27831.0
2015-05-29 12:05:00,60.24,60.3,60.23,60.29,27036.0,45.9056,45.9513,45.898,45.9437,27036.0
2015-05-29 12:10:00,60.29,60.31,60.28,60.31,36484.0,45.9437,45.9589,45.9361,45.9589,36484.0
2015-05-29 12:15:00,60.31,60.34,60.28,60.33,18627.0,45.9589,45.9818,45.9361,45.9742,18627.0
2015-05-29 12:20:00,60.32,60.36,60.32,60.34,18225.0,45.9666,45.997,45.9666,45.9818,18225.0
2015-05-29 12:25:00,60.33,60.36,60.3,60.35,16341.0,45.9742,45.997,45.9513,45.9894,16341.0
2015-05-29 12:30:00,60.36,60.43,60.35,60.43,28651.0,45.997,46.0504,45.9894,46.0504,28651.0
2015-05-29 12:35:00,60.43,60.43,60.35,60.4,20005.0,46.0504,46.0504,45.9894,46.0275,20005.0
2015-05-29 12:40:00,60.41,60.44,60.34,60.34,16010.0,46.0351,46.058,45.9818,45.9818,16010.0
2015-05-29 12:45:00,60.35,60.39,60.35,60.36,16657.0,45.9894,46.0199,45.9894,45.997,16657.0
2015-05-29 12:50:00,60.36,60.39,60.34,60.36,15708.0,45.997,46.0199,45.9818,45.997,15708.0
2015-05-29 12:55:00,60.36,60.39,60.32,60.32,17005.0,45.997,46.0199,45.9666,45.9666,17005.0
2015-05-29 13:00:00,60.32,60.33,60.29,60.3,17347.0,45.9666,45.9742,45.9437,45.9513,17347.0
2015-05-29 13:05:00,60.3,60.3,60.24,60.27,14670.0,45.9513,45.9513,45.9056,45.9285,14670.0
2015-05-29 13:10:00,60.27,60.3,60.24,60.25,12271.0,45.9285,45.9513,45.9056,45.9132,12271.0
2015-05-29 13:15:00,60.25,60.29,60.23,60.27,15368.0,45.9132,45.9437,45.898,45.9285,15368.0
2015-05-29 13:20:00,60.27,60.32,60.27,60.31,13897.0,45.9285,45.9666,45.9285,45.9589,13897.0
2015-05-29 13:25:00,60.31,60.32,60.26,60.26,10394.0,45.9589,45.9666,45.9208,45.9208,10394.0
2015-05-29 13:30:00,60.26,60.29,60.26,60.28,23520.0,45.9208,45.9437,45.9208,45.9361,23520.0
2015-05-29 13:35:00,60.29,60.34,60.28,60.32,49774.0,45.9437,45.9818,45.9361,45.9666,49774.0
2015-05-29 13:40:00,60.33,60.36,60.32,60.35,29087.0,45.9742,45.997,45.9666,45.9894,29087.0
2015-05-29 13:45:00,60.35,60.38,60.34,60.34,18962.0,45.9894,46.0123,45.9818,45.9818,18962.0
2015-05-29 13:50:00,60.34,60.38,60.3,60.3,43235.0,45.9818,46.0123,45.9513,45.9513,43235.0
2015-05-29 13:55:00,60.29,60.32,60.28,60.29,32020.0,45.9437,45.9666,45.9361,45.9437,32020.0
2015-05-29 14:00:00,60.3,60.33,60.29,60.31,43816.0,45.9513,45.9742,45.9437,45.9589,43816.0
2015-05-29 14:05:00,60.31,60.32,60.29,60.31,29951.0,45.9589,45.9666,45.9437,45.9589,29951.0
2015-05-29 14:10:00,60.3,60.33,60.29,60.31,26471.0,45.9513,45.9742,45.9437,45.9589,26471.0
2015-05-29 14:15:00,60.32,60.32,60.28,60.29,20190.0,45.9666,45.9666,45.9361,45.9437,20190.0
2015-05-29 14:20:00,60.28,60.32,60.27,60.29,109198.0,45.9361,45.9666,45.9285,45.9437,109198.0
2015-05-29 14:25:00,60.29,60.31,60.27,60.27,36339.0,45.9437,45.9589,45.9285,45.9285,36339.0
2015-05-29 14:30:00,60.27,60.29,60.25,60.28,26612.0,45.9285,45.9437,45.9132,45.9361,26612.0
2015-05-29 14:35:00,60.27,60.28,60.23,60.26,42470.0,45.9285,45.9361,45.898,45.9208,42470.0
2015-05-29 14:40:00,60.26,60.32,60.26,60.32,56731.0,45.9208,45.9666,45.9208,45.9666,56731.0
2015-05-29 14:45:00,60.31,60.31,60.26,60.28,47938.0,45.9589,45.9589,45.9208,45.9361,47938.0
2015-05-29 14:50:00,60.29,60.38,60.28,60.38,23082.0,45.9437,46.0123,45.9361,46.0123,23082.0
2015-05-29 14:55:00,60.38,60.38,60.32,60.35,22613.0,46.0123,46.0123,45.9666,45.9894,22613.0
2015-05-29 15:00:00,60.34,60.34,60.28,60.3,22541.0,45.9818,45.9818,45.9361,45.9513,22541.0
2015-05-29 15:05:00,60.31,60.39,60.29,60.37,23630.0,45.9589,46.0199,45.9437,46.0047,23630.0
2015-05-29 15:10:00,60.37,60.43,60.37,60.39,45257.0,46.0047,46.0504,46.0047,46.0199,45257.0
2015-05-29 15:15:00,60.39,60.42,60.35,60.35,30403.0,46.0199,46.0428,45.9894,45.9894,30403.0
2015-05-29 15:20:00,60.36,60.39,60.33,60.39,33452.0,45.997,46.0199,45.9742,46.0199,33452.0
2015-05-29 15:25:00,60.4,60.43,60.38,60.39,37699.0,46.0275,46.0504,46.0123,46.0199,37699.0
2015-05-29 15:30:00,60.4,60.43,60.32,60.33,49802.0,46.0275,46.0504,45.9666,45.9742,49802.0
2015-05-29 15:35:00,60.33,60.39,60.32,60.38,47438.0,45.9742,46.0199,45.9666,46.0123,47438.0
2015-05-29 15:40:00,60.39,60.46,60.39,60.41,60511.0,46.0199,46.0732,46.0199,46.0351,60511.0
2015-05-29 15:45:00,60.42,60.46,60.33,60.34,104117.0,46.0428,46.0732,45.9742,45.9818,104117.0
2015-05-29 15:50:00,60.35,60.36,60.32,60.36,81822.0,45.9894,45.997,45.9666,45.997,81822.0
2015-05-29 15:55:00,60.36,60.39,60.3,60.3,296494.0,45.997,46.0199,45.9513,45.9513,296494.0
2015-06-01 09:30:00,60.64,60.82,60.55,60.61,106066.0,46.2104,46.3476,46.1418,46.1875,106066.0
2015-06-01 09:35:00,60.59,60.59,60.25,60.36,28371.0,46.1723,46.1723,45.9132,45.997,28371.0
2015-06-01 09:40:00,60.38,60.38,60.17,60.19,21582.0,46.0123,46.0123,45.8522,45.8675,21582.0
2015-06-01 09:45:00,60.2,60.23,60.09,60.18,53970.0,45.8751,45.898,45.7913,45.8599,53970.0
2015-06-01 09:50:00,60.17,60.22,60.13,60.19,17825.0,45.8522,45.8903,45.8218,45.8675,17825.0
2015-06-01 09:55:00,60.19,60.27,60.17,60.22,31867.0,45.8675,45.9285,45.8522,45.8903,31867.0
2015-06-01 10:00:00,60.23,60.42,60.22,60.32,31588.0,45.898,46.0428,45.8903,45.9666,31588.0
2015-06-01 10:05:00,60.32,60.33,60.16,60.23,32548.0,45.9666,45.9742,45.8446,45.898,32548.0
2015-06-01 10:10:00,60.24,60.24,60.05,60.09,26464.0,45.9056,45.9056,45.7608,45.7913,26464.0
2015-06-01 10:15:00,60.08,60.11,60.0,60.02,43181.0,45.7837,45.8065,45.7227,45.7379,43181.0
2015-06-01 10:20:00,60.01,60.2,60.01,60.16,19840.0,45.7303,45.8751,45.7303,45.8446,19840.0
2015-06-01 10:25:00,60.16,60.19,60.09,60.18,25275.0,45.8446,45.8675,45.7913,45.8599,25275.0
2015-06-01 10:30:00,60.18,60.18,60.06,60.12,19943.0,45.8599,45.8599,45.7684,45.8141,19943.0
2015-06-01 10:35:00,60.12,60.18,60.07,60.12,17984.0,45.8141,45.8599,45.776,45.8141,17984.0
2015-06-01 10:40:00,60.13,60.13,60.07,60.11,28474.0,45.8218,45.8218,45.776,45.8065,28474.0
2015-06-01 10:45:00,60.11,60.15,60.07,60.13,25497.0,45.8065,45.837,45.776,45.8218,25497.0
2015-06-01 10:50:00,60.12,60.14,60.08,60.12,26030.0,45.8141,45.8294,45.7837,45.8141,26030.0
2015-06-01 10:55:00,60.12,60.24,60.1,60.19,32463.0,45.8141,45.9056,45.7989,45.8675,32463.0
2015-06-01 11:00:00,60.19,60.26,60.18,60.24,15700.0,45.8675,45.9208,45.8599,45.9056,15700.0
2015-06-01 11:05:00,60.23,60.26,60.21,60.21,17643.0,45.898,45.9208,45.8827,45.8827,17643.0
2015-06-01 11:10:00,60.21,60.23,60.17,60.17,20994.0,45.8827,45.898,45.8522,45.8522,20994.0
2015-06-01 11:15:00,60.18,60.18,60.11,60.13,19715.0,45.8599,45.8599,45.8065,45.8218,19715.0
2015-06-01 11:20:00,60.13,60.2,60.13,60.19,15357.0,45.8218,45.8751,45.8218,45.8675,15357.0
2015-06-01 11:25:00,60.19,60.19,60.09,60.1,27950.0,45.8675,45.8675,45.7913,45.7989,27950.0
2015-06-01 11:30:00,60.1,60.14,60.08,60.13,15721.0,45.7989,45.8294,45.7837,45.8218,15721.0
2015-06-01 11:35:00,60.13,60.17,60.11,60.16,31718.0,45.8218,45.8522,45.8065,45.8446,31718.0
2015-06-01 11:40:00,60.15,60.24,60.14,60.23,31107.0,45.837,45.9056,45.8294,45.898,31107.0
2015-06-01 11:45:00,60.23,60.24,60.19,60.21,32059.0,45.898,45.9056,45.8675,45.8827,32059.0
2015-06-01 11:50:00,60.2,60.25,60.19,60.22,25349.0,45.8751,45.9132,45.8675,45.8903,25349.0
2015-06-01 11:55:00,60.22,60.22,60.15,60.16,16524.0,45.8903,45.8903,45.837,45.8446,16524.0
2015-06-01 12:00:00,60.16,60.22,60.15,60.19,19493.0,45.8446,45.8903,45.837,45.8675,19493.0
2015-06-01 12:05:00,60.2,60.22,60.19,60.21,13125.0,45.8751,45.8903,45.8675,45.8827,13125.0
2015-06-01 12:10:00,60.21,60.22,60.19,60.19,13706.0,45.8827,45.8903,45.8675,45.8675,13706.0
2015-06-01 12:15:00,60.19,60.32,60.18,60.32,30310.0,45.8675,45.9666,45.8599,45.9666,30310.0
2015-06-01 12:20:00,60.32,60.36,60.3,60.36,14795.0,45.9666,45.997,45.9513,45.997,14795.0
2015-06-01 12:25:00,60.37,60.42,60.35,60.42,11684.0,46.0047,46.0428,45.9894,46.0428,11684.0
2015-06-01 12:30:00,60.43,60.5,60.42,60.47,35977.0,46.0504,46.1037,46.0428,46.0809,35977.0
2015-06-01 12:35:00,60.46,60.46,60.42,60.45,15727.0,46.0732,46.0732,46.0428,46.0656,15727.0
2015-06-01 12:40:00,60.45,60.47,60.42,60.47,13349.0,46.0656,46.0809,46.0428,46.0809,13349.0
2015-06-01 12:45:00,60.46,60.48,60.44,60.45,14567.0,46.0732,46.0885,46.058,46.0656,14567.0
2015-06-01 12:50:00,60.45,60.48,60.44,60.46,11933.0,46.0656,46.0885,46.058,46.0732,11933.0
2015-06-01 12:55:00,60.45,60.48,60.44,60.47,19753.0,46.0656,46.0885,46.058,46.0809,19753.0
2015-06-01 13:00:00,60.48,60.52,60.47,60.48,25901.0,46.0885,46.119,46.0809,46.0885,25901.0
2015-06-01 13:05:00,60.49,60.51,60.48,60.5,28792.0,46.0961,46.1113,46.0885,46.1037,28792.0
2015-06-01 13:10:00,60.49,60.53,60.48,60.48,16326.0,46.0961,46.1266,46.0885,46.0885,16326.0
2015-06-01 13:15:00,60.48,60.53,60.48,60.52,25793.0,46.0885,46.1266,46.0885,46.119,25793.0
2015-06-01 13:20:00,60.52,60.56,60.52,60.56,19393.0,46.119,46.1494,46.119,46.1494,19393.0
2015-06-01 13:25:00,60.57,60.58,60.55,60.56,15670.0,46.1571,46.1647,46.1418,46.1494,15670.0
2015-06-01 13:30:00,60.57,60.58,60.54,60.54,20534.0,46.1571,46.1647,46.1342,46.1342,20534.0
2015-06-01 13:35:00,60.53,60.53,60.49,60.49,15775.0,46.1266,46.1266,46.0961,46.0961,15775.0
2015-06-01 13:40:00,60.5,60.53,60.49,60.49,12053.0,46.1037,46.1266,46.0961,46.0961,12053.0
2015-06-01 13:45:00,60.49,60.51,60.47,60.51,41018.0,46.0961,46.1113,46.0809,46.1113,41018.0
2015-06-01 13:50:00,60.51,60.51,60.41,60.41,18680.0,46.1113,46.1113,46.0351,46.0351,18680.0
2015-06-01 13:55:00,60.41,60.45,60.38,60.43,17235.0,46.0351,46.0656,46.0123,46.0504,17235.0
2015-06-01 14:00:00,60.43,60.46,60.38,60.39,22053.0,46.0504,46.0732,46.0123,46.0199,22053.0
2015-06-01 14:05:00,60.4,60.45,60.4,60.42,43108.0,46.0275,46.0656,46.0275,46.0428,43108.0
2015-06-01 14:10:00,60.42,60.43,60.37,60.37,45337.0,46.0428,46.0504,46.0047,46.0047,45337.0
2015-06-01 14:15:00,60.37,60.4,60.37,60.38,18500.0,46.0047,46.0275,46.0047,46.0123,18500.0
2015-06-01 14:20:00,60.38,60.4,60.34,60.39,29444.0,46.0123,46.0275,45.9818,46.0199,29444.0
2015-06-01 14:25:00,60.4,60.41,60.37,60.37,28277.0,46.0275,46.0351,46.0047,46.0047,28277.0
2015-06-01 14:30:00,60.38,60.42,60.37,60.4,38475.0,46.0123,46.0428,46.0047,46.0275,38475.0
2015-06-01 14:35:00,60.4,60.42,60.38,60.38,13400.0,46.0275,46.0428,46.0123,46.0123,13400.0
2015-06-01 14:40:00,60.38,60.4,60.36,60.4,19247.0,46.0123,46.0275,45.997,46.0275,19247.0
2015-06-01 14:45:00,60.39,60.4,60.36,60.38,20457.0,46.0199,46.0275,45.997,46.0123,20457.0
2015-06-01 14:50:00,60.39,60.41,60.35,60.4,15513.0,46.0199,46.0351,45.9894,46.0275,15513.0
2015-06-01 14:55:00,60.4,60.4,60.34,60.35,18198.0,46.0275,46.0275,45.9818,45.9894,18198.0
2015-06-01 15:00:00,60.34,60.4,60.34,60.39,20371.0,45.9818,46.0275,45.9818,46.0199,20371.0
2015-06-01 15:05:00,60.39,60.42,60.38,60.4,20437.0,46.0199,46.0428,46.0123,46.0275,20437.0
2015-06-01 15:10:00,60.4,60.42,60.37,60.41,24056.0,46.0275,46.0428,46.0047,46.0351,24056.0
2015-06-01 15:15:00,60.41,60.42,60.38,60.39,42727.0,46.0351,46.0428,46.0123,46.0199,42727.0
2015-06-01 15:20:00,60.39,60.4,60.37,60.39,22764.0,46.0199,46.0275,46.0047,46.0199,22764.0
2015-06-01 15:25:00,60.38,60.4,60.36,60.36,32367.0,46.0123,46.0275,45.997,45.997,32367.0
2015-06-01 15:30:00,60.36,60.38,60.31,60.33,64949.0,45.997,46.0123,45.9589,45.9742,64949.0
2015-06-01 15:35:00,60.33,60.34,60.28,60.3,39954.0,45.9742,45.9818,45.9361,45.9513,39954.0
2015-06-01 15:40:00,60.29,60.3,60.25,60.27,49782.0,45.9437,45.9513,45.9132,45.9285,49782.0
2015-06-01 15:45:00,60.26,60.3,60.24,60.29,88263.0,45.9208,45.9513,45.9056,45.9437,88263.0
2015-06-01 15:50:00,60.28,60.28,60.22,60.23,64738.0,45.9361,45.9361,45.8903,45.898,64738.0
2015-06-01 15:55:00,60.23,60.25,60.19,60.25,157218.0,45.898,45.9132,45.8675,45.9132,157218.0
2015-06-02 09:30:00,60.07,60.15,60.01,60.1,67526.0,45.776,45.837,45.7303,45.7989,67526.0
2015-06-02 09:35:00,60.13,60.2,60.05,60.13,30480.0,45.8218,45.8751,45.7608,45.8218,30480.0
2015-06-02 09:40:00,60.11,60.2,60.06,60.2,53663.0,45.8065,45.8751,45.7684,45.8751,53663.0
2015-06-02 09:45:00,60.19,60.2,60.12,60.16,31150.0,45.8675,45.8751,45.8141,45.8446,31150.0
2015-06-02 09:50:00,60.16,60.2,60.1,60.19,24111.0,45.8446,45.8751,45.7989,45.8675,24111.0
2015-06-02 09:55:00,60.2,60.32,60.18,60.26,40099.0,45.8751,45.9666,45.8599,45.9208,40099.0
2015-06-02 10:00:00,60.26,60.42,60.17,60.4,41727.0,45.9208,46.0428,45.8522,46.0275,41727.0
2015-06-02 10:05:00,60.4,60.5,60.4,60.47,43402.0,46.0275,46.1037,46.0275,46.0809,43402.0
2015-06-02 10:10:00,60.47,60.53,60.44,60.44,23483.0,46.0809,46.1266,46.058,46.058,23483.0
2015-06-02 10:15:00,60.45,60.52,60.43,60.47,53710.0,46.0656,46.119,46.0504,46.0809,53710.0
2015-06-02 10:20:00,60.47,60.53,60.44,60.51,162752.0,46.0809,46.1266,46.058,46.1113,162752.0
2015-06-02 10:25:00,60.51,60.57,60.5,60.52,18155.0,46.1113,46.1571,46.1037,46.119,18155.0
2015-06-02 10:30:00,60.52,60.58,60.51,60.58,40809.0,46.119,46.1647,46.1113,46.1647,40809.0
2015-06-02 10:35:00,60.58,60.77,60.58,60.73,31520.0,46.1647,46.3095,46.1647,46.279,31520.0
2015-06-02 10:40:00,60.73,60.74,60.68,60.72,14431.0,46.279,46.2866,46.2409,46.2714,14431.0
2015-06-02 10:45:00,60.72,60.77,60.7,60.76,35717.0,46.2714,46.3095,46.2561,46.3019,35717.0
2015-06-02 10:50:00,60.76,60.76,60.73,60.75,58036.0,46.3019,46.3019,46.279,46.2942,58036.0
2015-06-02 10:55:00,60.75,60.76,60.68,60.68,20364.0,46.2942,46.3019,46.2409,46.2409,20364.0
2015-06-02 11:00:00,60.68,60.72,60.64,60.66,39440.0,46.2409,46.2714,46.2104,46.2256,39440.0
2015-06-02 11:05:00,60.66,60.67,60.62,60.64,17652.0,46.2256,46.2333,46.1952,46.2104,17652.0
2015-06-02 11:10:00,60.64,60.65,60.59,60.6,26966.0,46.2104,46.218,46.1723,46.1799,26966.0
2015-06-02 11:15:00,60.6,60.6,60.46,60.46,44269.0,46.1799,46.1799,46.0732,46.0732,44269.0
2015-06-02 11:20:00,60.47,60.49,60.44,60.48,26223.0,46.0809,46.0961,46.058,46.0885,26223.0
2015-06-02 11:25:00,60.47,60.53,60.45,60.51,20625.0,46.0809,46.1266,46.0656,46.1113,20625.0
2015-06-02 11:30:00,60.51,60.58,60.5,60.54,19797.0,46.1113,46.1647,46.1037,46.1342,19797.0
2015-06-02 11:35:00,60.55,60.56,60.52,60.53,15497.0,46.1418,46.1494,46.119,46.1266,15497.0
2015-06-02 11:40:00,60.54,60.54,60.5,60.51,17011.0,46.1342,46.1342,46.1037,46.1113,17011.0
2015-06-02 11:45:00,60.51,60.51,60.44,60.49,22421.0,46.1113,46.1113,46.058,46.0961,22421.0
2015-06-02 11:50:00,60.5,60.51,60.46,60.47,20344.0,46.1037,46.1113,46.0732,46.0809,20344.0
2015-06-02 11:55:00,60.46,60.47,60.44,60.44,15649.0,46.0732,46.0809,46.058,46.058,15649.0
2015-06-02 12:00:00,60.44,60.56,60.44,60.53,37651.0,46.058,46.1494,46.058,46.1266,37651.0
2015-06-02 12:05:00,60.54,60.62,60.52,60.61,18753.0,46.1342,46.1952,46.119,46.1875,18753.0
2015-06-02 12:10:00,60.62,60.62,60.57,60.59,9340.0,46.1952,46.1952,46.1571,46.1723,9340.0
2015-06-02 12:15:00,60.59,60.6,60.56,60.56,10220.0,46.1723,46.1799,46.1494,46.1494,10220.0
2015-06-02 12:20:00,60.57,60.57,60.54,60.55,40190.0,46.1571,46.1571,46.1342,46.1418,40190.0
2015-06-02 12:25:00,60.55,60.57,60.53,60.54,8128.0,46.1418,46.1571,46.1266,46.1342,8128.0
2015-06-02 12:30:00,60.54,60.56,60.53,60.54,12334.0,46.1342,46.1494,46.1266,46.1342,12334.0
2015-06-02 12:35:00,60.55,60.56,60.54,60.55,9279.0,46.1418,46.1494,46.1342,46.1418,9279.0
2015-06-02 12:40:00,60.55,60.57,60.53,60.54,12393.0,46.1418,46.1571,46.1266,46.1342,12393.0
2015-06-02 12:45:00,60.55,60.58,60.54,60.58,11706.0,46.1418,46.1647,46.1342,46.1647,11706.0
2015-06-02 12:50:00,60.58,60.6,60.57,60.59,14926.0,46.1647,46.1799,46.1571,46.1723,14926.0
2015-06-02 12:55:00,60.59,60.59,60.56,60.56,6535.0,46.1723,46.1723,46.1494,46.1494,6535.0
2015-06-02 13:00:00,60.56,60.6,60.54,60.59,29972.0,46.1494,46.1799,46.1342,46.1723,29972.0
2015-06-02 13:05:00,60.6,60.6,60.57,60.58,35742.0,46.1799,46.1799,46.1571,46.1647,35742.0
2015-06-02 13:10:00,60.58,60.59,60.56,60.57,26748.0,46.1647,46.1723,46.1494,46.1571,26748.0
2015-06-02 13:15:00,60.57,60.58,60.52,60.53,19531.0,46.1571,46.1647,46.119,46.1266,19531.0
2015-06-02 13:20:00,60.53,60.6,60.53,60.53,15427.0,46.1266,46.1799,46.1266,46.1266,15427.0
2015-06-02 13:25:00,60.53,60.56,60.52,60.53,12957.0,46.1266,46.1494,46.119,46.1266,12957.0
2015-06-02 13:30:00,60.54,60.55,60.51,60.51,13143.0,46.1342,46.1418,46.1113,46.1113,13143.0
2015-06-02 13:35:00,60.51,60.54,60.5,60.54,18380.0,46.1113,46.1342,46.1037,46.1342,18380.0
2015-06-02 13:40:00,60.54,60.59,60.53,60.59,13270.0,46.1342,46.1723,46.1266,46.1723,13270.0
2015-06-02 13:45:00,60.59,60.61,60.57,60.58,20439.0,46.1723,46.1875,46.1571,46.1647,20439.0
2015-06-02 13:50:00,60.58,60.59,60.55,60.58,14721.0,46.1647,46.1723,46.1418,46.1647,14721.0
2015-06-02 13:55:00,60.58,60.61,60.58,60.6,18408.0,46.1647,46.1875,46.1647,46.1799,18408.0
2015-06-02 14:00:00,60.59,60.6,60.52,60.54,22129.0,46.1723,46.1799,46.119,46.1342,22129.0
2015-06-02 14:05:00,60.53,60.55,60.51,60.53,15801.0,46.1266,46.1418,46.1113,46.1266,15801.0
2015-06-02 14:10:00,60.52,60.52,60.42,60.42,24114.0,46.119,46.119,46.0428,46.0428,24114.0
2015-06-02 14:15:00,60.41,60.42,60.37,60.38,23573.0,46.0351,46.0428,46.0047,46.0123,23573.0
2015-06-02 14:20:00,60.38,60.4,60.35,60.4,26696.0,46.0123,46.0275,45.9894,46.0275,26696.0
2015-06-02 14:25:00,60.4,60.41,60.39,60.4,8513.0,46.0275,46.0351,46.0199,46.0275,8513.0
2015-06-02 14:30:00,60.4,60.44,60.39,60.42,19206.0,46.0275,46.058,46.0199,46.0428,19206.0
2015-06-02 14:35:00,60.42,60.42,60.36,60.36,30496.0,46.0428,46.0428,45.997,45.997,30496.0
2015-06-02 14:40:00,60.36,60.36,60.33,60.35,18095.0,45.997,45.997,45.9742,45.9894,18095.0
2015-06-02 14:45:00,60.34,60.35,60.29,60.3,31112.0,45.9818,45.9894,45.9437,45.9513,31112.0
2015-06-02 14:50:00,60.3,60.3,60.26,60.28,20964.0,45.9513,45.9513,45.9208,45.9361,20964.0
2015-06-02 14:55:00,60.28,60.36,60.28,60.35,23455.0,45.9361,45.997,45.9361,45.9894,23455.0
2015-06-02 15:00:00,60.35,60.37,60.33,60.34,37058.0,45.9894,46.0047,45.9742,45.9818,37058.0
2015-06-02 15:05:00,60.34,60.35,60.27,60.34,33864.0,45.9818,45.9894,45.9285,45.9818,33864.0
2015-06-02 15:10:00,60.34,60.35,60.3,60.3,43114.0,45.9818,45.9894,45.9513,45.9513,43114.0
2015-06-02 15:15:00,60.3,60.34,60.29,60.33,25033.0,45.9513,45.9818,45.9437,45.9742,25033.0
2015-06-02 15:20:00,60.33,60.36,60.32,60.33,35629.0,45.9742,45.997,45.9666,45.9742,35629.0
2015-06-02 15:25:00,60.33,60.39,60.32,60.39,35571.0,45.9742,46.0199,45.9666,46.0199,35571.0
2015-06-02 15:30:00,60.39,60.4,60.35,60.37,50636.0,46.0199,46.0275,45.9894,46.0047,50636.0
2015-06-02 15:35:00,60.38,60.38,60.35,60.35,50595.0,46.0123,46.0123,45.9894,45.9894,50595.0
2015-06-02 15:40:00,60.35,60.36,60.33,60.33,30297.0,45.9894,45.997,45.9742,45.9742,30297.0
2015-06-02 15:45:00,60.33,60.33,60.26,60.31,71848.0,45.9742,45.9742,45.9208,45.9589,71848.0
2015-06-02 15:50:00,60.3,60.35,60.29,60.34,47602.0,45.9513,45.9894,45.9437,45.9818,47602.0
2015-06-02 15:55:00,60.34,60.36,60.31,60.32,182541.0,45.9818,45.997,45.9589,45.9666,182541.0
2015-06-03 09:30:00,60.3,60.47,60.14,60.17,74596.0,45.9513,46.0809,45.8294,45.8522,74596.0
2015-06-03 09:35:00,60.15,60.34,60.13,60.16,30874.0,45.837,45.9818,45.8218,45.8446,30874.0
2015-06-03 09:40:00,60.15,60.3,60.15,60.3,57449.0,45.837,45.9513,45.837,45.9513,57449.0
2015-06-03 09:45:00,60.31,60.35,60.27,60.34,55929.0,45.9589,45.9894,45.9285,45.9818,55929.0
2015-06-03 09:50:00,60.35,60.42,60.34,60.39,51069.0,45.9894,46.0428,45.9818,46.0199,51069.0
2015-06-03 09:55:00,60.4,60.41,60.32,60.4,28395.0,46.0275,46.0351,45.9666,46.0275,28395.0
2015-06-03 10:00:00,60.38,60.38,60.25,60.35,32765.0,46.0123,46.0123,45.9132,45.9894,32765.0
2015-06-03 10:05:00,60.38,60.41,60.32,60.36,32124.0,46.0123,46.0351,45.9666,45.997,32124.0
2015-06-03 10:10:00,60.35,60.49,60.35,60.44,104999.0,45.9894,46.0961,45.9894,46.058,104999.0
2015-06-03 10:15:00,60.44,60.49,60.42,60.47,37038.0,46.058,46.0961,46.0428,46.0809,37038.0
2015-06-03 10:20:00,60.47,60.62,60.46,60.58,23353.0,46.0809,46.1952,46.0732,46.1647,23353.0
2015-06-03 10:25:00,60.58,60.66,60.56,60.66,19570.0,46.1647,46.2256,46.1494,46.2256,19570.0
2015-06-03 10:30:00,60.66,60.7,60.59,60.6,33434.0,46.2256,46.2561,46.1723,46.1799,33434.0
2015-06-03 10:35:00,60.6,60.67,60.59,60.61,26178.0,46.1799,46.2333,46.1723,46.1875,26178.0
2015-06-03 10:40:00,60.62,60.65,60.56,60.6,21521.0,46.1952,46.218,46.1494,46.1799,21521.0
2015-06-03 10:45:00,60.6,60.64,60.59,60.62,25210.0,46.1799,46.2104,46.1723,46.1952,25210.0
2015-06-03 10:50:00,60.63,60.64,60.61,60.64,23214.0,46.2028,46.2104,46.1875,46.2104,23214.0
2015-06-03 10:55:00,60.64,60.66,60.61,60.66,14947.0,46.2104,46.2256,46.1875,46.2256,14947.0
2015-06-03 11:00:00,60.66,60.68,60.56,60.57,46587.0,46.2256,46.2409,46.1494,46.1571,46587.0
2015-06-03 11:05:00,60.57,60.57,60.49,60.55,12785.0,46.1571,46.1571,46.0961,46.1418,12785.0
2015-06-03 11:10:00,60.56,60.57,60.53,60.55,11619.0,46.1494,46.1571,46.1266,46.1418,11619.0
2015-06-03 11:15:00,60.56,60.56,60.49,60.52,28013.0,46.1494,46.1494,46.0961,46.119,28013.0
2015-06-03 11:20:00,60.53,60.54,60.45,60.46,27055.0,46.1266,46.1342,46.0656,46.0732,27055.0
2015-06-03 11:25:00,60.45,60.46,60.3,60.32,59693.0,46.0656,46.0732,45.9513,45.9666,59693.0
2015-06-03 11:30:00,60.32,60.4,60.32,60.37,29991.0,45.9666,46.0275,45.9666,46.0047,29991.0
2015-06-03 11:35:00,60.36,60.38,60.29,60.3,24149.0,45.997,46.0123,45.9437,45.9513,24149.0
2015-06-03 11:40:00,60.3,60.31,60.23,60.27,22473.0,45.9513,45.9589,45.898,45.9285,22473.0
2015-06-03 11:45:00,60.27,60.27,60.2,60.2,25614.0,45.9285,45.9285,45.8751,45.8751,25614.0
2015-06-03 11:50:00,60.21,60.23,60.14,60.23,18335.0,45.8827,45.898,45.8294,45.898,18335.0
2015-06-03 11:55:00,60.23,60.32,60.22,60.32,25389.0,45.898,45.9666,45.8903,45.9666,25389.0
2015-06-03 12:00:00,60.31,60.35,60.3,60.33,37683.0,45.9589,45.9894,45.9513,45.9742,37683.0
2015-06-03 12:05:00,60.34,60.34,60.24,60.28,21575.0,45.9818,45.9818,45.9056,45.9361,21575.0
2015-06-03 12:10:00,60.29,60.32,60.25,60.26,27563.0,45.9437,45.9666,45.9132,45.9208,27563.0
2015-06-03 12:15:00,60.27,60.32,60.26,60.26,14691.0,45.9285,45.9666,45.9208,45.9208,14691.0
2015-06-03 12:20:00,60.27,60.27,60.24,60.27,8157.0,45.9285,45.9285,45.9056,45.9285,8157.0
2015-06-03 12:25:00,60.27,60.3,60.23,60.3,11011.0,45.9285,45.9513,45.898,45.9513,11011.0
2015-06-03 12:30:00,60.29,60.33,60.25,60.25,15750.0,45.9437,45.9742,45.9132,45.9132,15750.0
2015-06-03 12:35:00,60.25,60.35,60.25,60.34,11510.0,45.9132,45.9894,45.9132,45.9818,11510.0
2015-06-03 12:40:00,60.35,60.37,60.27,60.27,14872.0,45.9894,46.0047,45.9285,45.9285,14872.0
2015-06-03 12:45:00,60.28,60.29,60.27,60.28,14367.0,45.9361,45.9437,45.9285,45.9361,14367.0
2015-06-03 12:50:00,60.28,60.29,60.22,60.26,10740.0,45.9361,45.9437,45.8903,45.9208,10740.0
2015-06-03 12:55:00,60.27,60.31,60.25,60.3,11997.0,45.9285,45.9589,45.9132,45.9513,11997.0
2015-06-03 13:00:00,60.3,60.34,60.29,60.3,19878.0,45.9513,45.9818,45.9437,45.9513,19878.0
2015-06-03 13:05:00,60.3,60.33,60.28,60.3,18984.0,45.9513,45.9742,45.9361,45.9513,18984.0
2015-06-03 13:10:00,60.3,60.33,60.3,60.3,17574.0,45.9513,45.9742,45.9513,45.9513,17574.0
2015-06-03 13:15:00,60.29,60.31,60.27,60.3,14521.0,45.9437,45.9589,45.9285,45.9513,14521.0
2015-06-03 13:20:00,60.3,60.3,60.27,60.28,13779.0,45.9513,45.9513,45.9285,45.9361,13779.0
2015-06-03 13:25:00,60.28,60.31,60.26,60.3,28306.0,45.9361,45.9589,45.9208,45.9513,28306.0
2015-06-03 13:30:00,60.3,60.31,60.27,60.29,9982.0,45.9513,45.9589,45.9285,45.9437,9982.0
2015-06-03 13:35:00,60.3,60.36,60.29,60.34,20665.0,45.9513,45.997,45.9437,45.9818,20665.0
2015-06-03 13:40:00,60.34,60.37,60.32,60.33,20217.0,45.9818,46.0047,45.9666,45.9742,20217.0
2015-06-03 13:45:00,60.33,60.34,60.3,60.31,17693.0,45.9742,45.9818,45.9513,45.9589,17693.0
2015-06-03 13:50:00,60.31,60.35,60.31,60.35,12492.0,45.9589,45.9894,45.9589,45.9894,12492.0
2015-06-03 13:55:00,60.36,60.36,60.33,60.35,14840.0,45.997,45.997,45.9742,45.9894,14840.0
2015-06-03 14:00:00,60.36,60.41,60.35,60.41,22851.0,45.997,46.0351,45.9894,46.0351,22851.0
2015-06-03 14:05:00,60.4,60.43,60.37,60.38,17162.0,46.0275,46.0504,46.0047,46.0123,17162.0
2015-06-03 14:10:00,60.38,60.43,60.37,60.42,19888.0,46.0123,46.0504,46.0047,46.0428,19888.0
2015-06-03 14:15:00,60.43,60.46,60.41,60.43,15225.0,46.0504,46.0732,46.0351,46.0504,15225.0
2015-06-03 14:20:00,60.44,60.48,60.42,60.47,12969.0,46.058,46.0885,46.0428,46.0809,12969.0
2015-06-03 14:25:00,60.48,60.49,60.44,60.45,14568.0,46.0885,46.0961,46.058,46.0656,14568.0
2015-06-03 14:30:00,60.45,60.46,60.43,60.44,15970.0,46.0656,46.0732,46.0504,46.058,15970.0
2015-06-03 14:35:00,60.45,60.47,60.45,60.47,11017.0,46.0656,46.0809,46.0656,46.0809,11017.0
2015-06-03 14:40:00,60.46,60.48,60.45,60.47,17858.0,46.0732,46.0885,46.0656,46.0809,17858.0
2015-06-03 14:45:00,60.46,60.48,60.43,60.44,19928.0,46.0732,46.0885,46.0504,46.058,19928.0
2015-06-03 14:50:00,60.43,60.44,60.41,60.42,16428.0,46.0504,46.058,46.0351,46.0428,16428.0
2015-06-03 14:55:00,60.42,60.43,60.4,60.42,19782.0,46.0428,46.0504,46.0275,46.0428,19782.0
2015-06-03 15:00:00,60.41,60.43,60.36,60.38,33364.0,46.0351,46.0504,45.997,46.0123,33364.0
2015-06-03 15:05:00,60.38,60.41,60.38,60.4,19103.0,46.0123,46.0351,46.0123,46.0275,19103.0
2015-06-03 15:10:00,60.41,60.43,60.4,60.41,16952.0,46.0351,46.0504,46.0275,46.0351,16952.0
2015-06-03 15:15:00,60.4,60.4,60.31,60.33,34131.0,46.0275,46.0275,45.9589,45.9742,34131.0
2015-06-03 15:20:00,60.34,60.37,60.32,60.34,26360.0,45.9818,46.0047,45.9666,45.9818,26360.0
2015-06-03 15:25:00,60.35,60.38,60.35,60.38,22620.0,45.9894,46.0123,45.9894,46.0123,22620.0
2015-06-03 15:30:00,60.38,60.38,60.33,60.35,36579.0,46.0123,46.0123,45.9742,45.9894,36579.0
2015-06-03 15:35:00,60.34,60.4,60.33,60.39,36087.0,45.9818,46.0275,45.9742,46.0199,36087.0
2015-06-03 15:40:00,60.39,60.41,60.37,60.41,45023.0,46.0199,46.0351,46.0047,46.0351,45023.0
2015-06-03 15:45:00,60.41,60.41,60.32,60.32,71237.0,46.0351,46.0351,45.9666,45.9666,71237.0
2015-06-03 15:50:00,60.33,60.34,60.3,60.3,87730.0,45.9742,45.9818,45.9513,45.9513,87730.0
2015-06-03 15:55:00,60.3,60.35,60.29,60.35,164433.0,45.9513,45.9894,45.9437,45.9894,164433.0
2015-06-04 09:30:00,59.87,60.02,59.84,59.92,112071.0,45.6236,45.7379,45.6008,45.6617,112071.0
2015-06-04 09:35:00,59.93,59.95,59.74,59.77,129530.0,45.6694,45.6846,45.5246,45.5474,129530.0
2015-06-04 09:40:00,59.78,59.83,59.54,59.57,109611.0,45.555,45.5932,45.3722,45.395,109611.0
2015-06-04 09:45:00,59.57,59.57,59.47,59.47,90523.0,45.395,45.395,45.3188,45.3188,90523.0
2015-06-04 09:50:00,59.49,59.66,59.45,59.59,70158.0,45.3341,45.4636,45.3036,45.4103,70158.0
2015-06-04 09:55:00,59.59,59.62,59.52,59.56,32958.0,45.4103,45.4331,45.3569,45.3874,32958.0
2015-06-04 10:00:00,59.56,59.73,59.56,59.7,27514.0,45.3874,45.5169,45.3874,45.4941,27514.0
2015-06-04 10:05:00,59.69,59.7,59.64,59.66,22753.0,45.4865,45.4941,45.4484,45.4636,22753.0
2015-06-04 10:10:00,59.67,59.7,59.62,59.62,18062.0,45.4712,45.4941,45.4331,45.4331,18062.0
2015-06-04 10:15:00,59.62,59.65,59.6,59.63,15175.0,45.4331,45.456,45.4179,45.4407,15175.0
2015-06-04 10:20:00,59.64,59.67,59.54,59.55,42253.0,45.4484,45.4712,45.3722,45.3798,42253.0
2015-06-04 10:25:00,59.55,59.55,59.44,59.45,100318.0,45.3798,45.3798,45.296,45.3036,100318.0
2015-06-04 10:30:00,59.44,59.45,59.3,59.31,134008.0,45.296,45.3036,45.1893,45.1969,134008.0
2015-06-04 10:35:00,59.3,59.32,59.28,59.29,54635.0,45.1893,45.2045,45.174,45.1816,54635.0
2015-06-04 10:40:00,59.29,59.38,59.28,59.37,60201.0,45.1816,45.2502,45.174,45.2426,60201.0
2015-06-04 10:45:00,59.36,59.37,59.3,59.31,78285.0,45.235,45.2426,45.1893,45.1969,78285.0
2015-06-04 10:50:00,59.3,59.34,59.29,59.3,39044.0,45.1893,45.2197,45.1816,45.1893,39044.0
2015-06-04 10:55:00,59.3,59.3,59.24,59.24,33486.0,45.1893,45.1893,45.1435,45.1435,33486.0
2015-06-04 11:00:00,59.24,59.24,59.2,59.23,49286.0,45.1435,45.1435,45.1131,45.1359,49286.0
2015-06-04 11:05:00,59.22,59.23,59.15,59.15,61261.0,45.1283,45.1359,45.075,45.075,61261.0
2015-06-04 11:10:00,59.16,59.31,59.15,59.3,87380.0,45.0826,45.1969,45.075,45.1893,87380.0
2015-06-04 11:15:00,59.3,59.39,59.28,59.29,82190.0,45.1893,45.2579,45.174,45.1816,82190.0
2015-06-04 11:20:00,59.28,59.3,59.21,59.27,45705.0,45.174,45.1893,45.1207,45.1664,45705.0
2015-06-04 11:25:00,59.26,59.26,59.19,59.19,26694.0,45.1588,45.1588,45.1054,45.1054,26694.0
2015-06-04 11:30:00,59.2,59.2,59.14,59.16,56536.0,45.1131,45.1131,45.0673,45.0826,56536.0
2015-06-04 11:35:00,59.15,59.17,59.09,59.12,62674.0,45.075,45.0902,45.0292,45.0521,62674.0
2015-06-04 11:40:00,59.11,59.23,59.11,59.17,34675.0,45.0445,45.1359,45.0445,45.0902,34675.0
2015-06-04 11:45:00,59.16,59.18,59.13,59.18,23896.0,45.0826,45.0978,45.0597,45.0978,23896.0
2015-06-04 11:50:00,59.18,59.25,59.17,59.19,47421.0,45.0978,45.1512,45.0902,45.1054,47421.0
2015-06-04 11:55:00,59.2,59.29,59.15,59.24,33198.0,45.1131,45.1816,45.075,45.1435,33198.0
2015-06-04 12:00:00,59.23,59.27,59.21,59.27,39054.0,45.1359,45.1664,45.1207,45.1664,39054.0
2015-06-04 12:05:00,59.28,59.33,59.27,59.31,18071.0,45.174,45.2121,45.1664,45.1969,18071.0
2015-06-04 12:10:00,59.31,59.33,59.25,59.26,25374.0,45.1969,45.2121,45.1512,45.1588,25374.0
2015-06-04 12:15:00,59.26,59.3,59.25,59.27,35071.0,45.1588,45.1893,45.1512,45.1664,35071.0
2015-06-04 12:20:00,59.26,59.27,59.21,59.21,21158.0,45.1588,45.1664,45.1207,45.1207,21158.0
2015-06-04 12:25:00,59.22,59.27,59.2,59.24,29348.0,45.1283,45.1664,45.1131,45.1435,29348.0
2015-06-04 12:30:00,59.23,59.3,59.2,59.27,49019.0,45.1359,45.1893,45.1131,45.1664,49019.0
2015-06-04 12:35:00,59.27,59.27,59.18,59.2,63292.0,45.1664,45.1664,45.0978,45.1131,63292.0
2015-06-04 12:40:00,59.2,59.26,59.19,59.19,20225.0,45.1131,45.1588,45.1054,45.1054,20225.0
2015-06-04 12:45:00,59.19,59.21,59.17,59.18,30088.0,45.1054,45.1207,45.0902,45.0978,30088.0
2015-06-04 12:50:00,59.17,59.18,59.14,59.15,61745.0,45.0902,45.0978,45.0673,45.075,61745.0
2015-06-04 12:55:00,59.15,59.17,59.09,59.09,52967.0,45.075,45.0902,45.0292,45.0292,52967.0
2015-06-04 13:00:00,59.09,59.15,59.08,59.1,47842.0,45.0292,45.075,45.0216,45.0369,47842.0
2015-06-04 13:05:00,59.1,59.12,59.05,59.08,47312.0,45.0369,45.0521,44.9988,45.0216,47312.0
2015-06-04 13:10:00,59.07,59.12,59.07,59.11,31675.0,45.014,45.0521,45.014,45.0445,31675.0
2015-06-04 13:15:00,59.1,59.1,58.96,59.0,65784.0,45.0369,45.0369,44.9302,44.9607,65784.0
2015-06-04 13:20:00,59.0,59.03,58.95,59.02,23257.0,44.9607,44.9835,44.9226,44.9759,23257.0
2015-06-04 13:25:00,59.01,59.04,58.99,59.04,29480.0,44.9683,44.9911,44.953,44.9911,29480.0
2015-06-04 13:30:00,59.03,59.04,59.01,59.02,56459.0,44.9835,44.9911,44.9683,44.9759,56459.0
2015-06-04 13:35:00,59.03,59.04,58.99,59.0,44932.0,44.9835,44.9911,44.953,44.9607,44932.0
2015-06-04 13:40:00,59.0,59.02,58.96,58.98,33265.0,44.9607,44.9759,44.9302,44.9454,33265.0
2015-06-04 13:45:00,58.97,58.98,58.92,58.98,20428.0,44.9378,44.9454,44.8997,44.9454,20428.0
2015-06-04 13:50:00,58.98,59.02,58.93,59.02,44400.0,44.9454,44.9759,44.9073,44.9759,44400.0
2015-06-04 13:55:00,59.02,59.06,59.01,59.05,17035.0,44.9759,45.0064,44.9683,44.9988,17035.0
2015-06-04 14:00:00,59.05,59.12,59.04,59.12,29456.0,44.9988,45.0521,44.9911,45.0521,29456.0
2015-06-04 14:05:00,59.12,59.14,59.05,59.07,37606.0,45.0521,45.0673,44.9988,45.014,37606.0
2015-06-04 14:10:00,59.07,59.09,59.03,59.09,40973.0,45.014,45.0292,44.9835,45.0292,40973.0
2015-06-04 14:15:00,59.08,59.1,59.0,59.03,76090.0,45.0216,45.0369,44.9607,44.9835,76090.0
2015-06-04 14:20:00,59.02,59.07,59.0,59.0,72833.0,44.9759,45.014,44.9607,44.9607,72833.0
2015-06-04 14:25:00,59.01,59.02,58.98,58.99,44018.0,44.9683,44.9759,44.9454,44.953,44018.0
2015-06-04 14:30:00,58.99,59.0,58.94,58.98,86380.0,44.953,44.9607,44.9149,44.9454,86380.0
2015-06-04 14:35:00,58.98,58.99,58.93,58.94,43390.0,44.9454,44.953,44.9073,44.9149,43390.0
2015-06-04 14:40:00,58.95,58.95,58.9,58.9,77730.0,44.9226,44.9226,44.8844,44.8844,77730.0
2015-06-04 14:45:00,58.9,58.91,58.85,58.86,57178.0,44.8844,44.8921,44.8463,44.854,57178.0
2015-06-04 14:50:00,58.86,58.9,58.85,58.89,37587.0,44.854,44.8844,44.8463,44.8768,37587.0
2015-06-04 14:55:00,58.9,58.92,58.89,58.9,54615.0,44.8844,44.8997,44.8768,44.8844,54615.0
2015-06-04 15:00:00,58.9,58.95,58.89,58.93,72388.0,44.8844,44.9226,44.8768,44.9073,72388.0
2015-06-04 15:05:00,58.93,58.95,58.89,58.9,125674.0,44.9073,44.9226,44.8768,44.8844,125674.0
2015-06-04 15:10:00,58.9,58.91,58.88,58.9,51619.0,44.8844,44.8921,44.8692,44.8844,51619.0
2015-06-04 15:15:00,58.9,58.9,58.82,58.84,121878.0,44.8844,44.8844,44.8235,44.8387,121878.0
2015-06-04 15:20:00,58.85,58.86,58.83,58.84,68456.0,44.8463,44.854,44.8311,44.8387,68456.0
2015-06-04 15:25:00,58.84,58.93,58.84,58.88,92780.0,44.8387,44.9073,44.8387,44.8692,92780.0
2015-06-04 15:30:00,58.89,58.92,58.86,58.91,70258.0,44.8768,44.8997,44.854,44.8921,70258.0
2015-06-04 15:35:00,58.91,58.94,58.89,58.92,351249.0,44.8921,44.9149,44.8768,44.8997,351249.0
2015-06-04 15:40:00,58.93,58.94,58.87,58.91,219195.0,44.9073,44.9149,44.8616,44.8921,219195.0
2015-06-04 15:45:00,58.91,58.91,58.89,58.91,89497.0,44.8921,44.8921,44.8768,44.8921,89497.0
2015-06-04 15:50:00,58.9,58.92,58.87,58.91,120306.0,44.8844,44.8997,44.8616,44.8921,120306.0
2015-06-04 15:55:00,58.9,58.96,58.87,58.93,287796.0,44.8844,44.9302,44.8616,44.9073,287796.0
2015-06-05 09:30:00,58.8,59.16,58.78,58.94,116835.0,44.8082,45.0826,44.793,44.9149,116835.0
2015-06-05 09:35:00,58.9,58.92,58.63,58.68,70210.0,44.8844,44.8997,44.6787,44.7168,70210.0
2015-06-05 09:40:00,58.68,58.69,58.63,58.66,59349.0,44.7168,44.7244,44.6787,44.7016,59349.0
2015-06-05 09:45:00,58.66,58.81,58.63,58.79,55125.0,44.7016,44.8159,44.6787,44.8006,55125.0
2015-06-05 09:50:00,58.79,59.0,58.77,58.98,25381.0,44.8006,44.9607,44.7854,44.9454,25381.0
2015-06-05 09:55:00,58.99,59.0,58.89,58.92,26548.0,44.953,44.9607,44.8768,44.8997,26548.0
2015-06-05 10:00:00,58.91,59.05,58.83,59.02,47652.0,44.8921,44.9988,44.8311,44.9759,47652.0
2015-06-05 10:05:00,59.01,59.08,58.99,59.0,42175.0,44.9683,45.0216,44.953,44.9607,42175.0
2015-06-05 10:10:00,58.98,58.98,58.92,58.93,19993.0,44.9454,44.9454,44.8997,44.9073,19993.0
2015-06-05 10:15:00,58.93,58.98,58.91,58.92,21374.0,44.9073,44.9454,44.8921,44.8997,21374.0
2015-06-05 10:20:00,58.96,59.11,58.95,59.11,20415.0,44.9302,45.0445,44.9226,45.0445,20415.0
2015-06-05 10:25:00,59.11,59.15,59.09,59.11,29620.0,45.0445,45.075,45.0292,45.0445,29620.0
2015-06-05 10:30:00,59.12,59.17,59.11,59.11,18651.0,45.0521,45.0902,45.0445,45.0445,18651.0
2015-06-05 10:35:00,59.12,59.23,59.12,59.22,36529.0,45.0521,45.1359,45.0521,45.1283,36529.0
2015-06-05 10:40:00,59.22,59.24,59.09,59.1,50980.0,45.1283,45.1435,45.0292,45.0369,50980.0
2015-06-05 10:45:00,59.1,59.1,58.98,59.01,19548.0,45.0369,45.0369,44.9454,44.9683,19548.0
2015-06-05 10:50:00,59.01,59.02,58.94,59.0,20618.0,44.9683,44.9759,44.9149,44.9607,20618.0
2015-06-05 10:55:00,59.0,59.03,58.98,59.0,19763.0,44.9607,44.9835,44.9454,44.9607,19763.0
2015-06-05 11:00:00,59.0,59.08,59.0,59.08,22080.0,44.9607,45.0216,44.9607,45.0216,22080.0
2015-06-05 11:05:00,59.08,59.09,59.01,59.02,31061.0,45.0216,45.0292,44.9683,44.9759,31061.0
2015-06-05 11:10:00,59.02,59.03,58.95,58.97,20899.0,44.9759,44.9835,44.9226,44.9378,20899.0
2015-06-05 11:15:00,58.97,59.0,58.92,59.0,14513.0,44.9378,44.9607,44.8997,44.9607,14513.0
2015-06-05 11:20:00,59.0,59.05,58.99,59.03,21667.0,44.9607,44.9988,44.953,44.9835,21667.0
2015-06-05 11:25:00,59.03,59.04,58.97,59.02,20283.0,44.9835,44.9911,44.9378,44.9759,20283.0
2015-06-05 11:30:00,59.03,59.04,58.93,58.93,24951.0,44.9835,44.9911,44.9073,44.9073,24951.0
2015-06-05 11:35:00,58.93,58.98,58.91,58.96,24018.0,44.9073,44.9454,44.8921,44.9302,24018.0
2015-06-05 11:40:00,58.96,59.0,58.95,58.96,19028.0,44.9302,44.9607,44.9226,44.9302,19028.0
2015-06-05 11:45:00,58.96,59.0,58.92,59.0,19680.0,44.9302,44.9607,44.8997,44.9607,19680.0
2015-06-05 11:50:00,59.0,59.0,58.93,58.99,24926.0,44.9607,44.9607,44.9073,44.953,24926.0
2015-06-05 11:55:00,58.99,59.0,58.94,58.99,32239.0,44.953,44.9607,44.9149,44.953,32239.0
2015-06-05 12:00:00,58.99,59.03,58.98,59.01,28058.0,44.953,44.9835,44.9454,44.9683,28058.0
2015-06-05 12:05:00,59.0,59.11,59.0,59.11,36812.0,44.9607,45.0445,44.9607,45.0445,36812.0
2015-06-05 12:10:00,59.11,59.12,59.1,59.11,18982.0,45.0445,45.0521,45.0369,45.0445,18982.0
2015-06-05 12:15:00,59.11,59.14,59.1,59.11,13977.0,45.0445,45.0673,45.0369,45.0445,13977.0
2015-06-05 12:20:00,59.12,59.13,59.09,59.11,24586.0,45.0521,45.0597,45.0292,45.0445,24586.0
2015-06-05 12:25:00,59.12,59.14,59.09,59.11,24453.0,45.0521,45.0673,45.0292,45.0445,24453.0
2015-06-05 12:30:00,59.11,59.11,59.06,59.08,18676.0,45.0445,45.0445,45.0064,45.0216,18676.0
2015-06-05 12:35:00,59.08,59.08,59.03,59.05,17387.0,45.0216,45.0216,44.9835,44.9988,17387.0
2015-06-05 12:40:00,59.05,59.19,59.01,59.14,26389.0,44.9988,45.1054,44.9683,45.0673,26389.0
2015-06-05 12:45:00,59.15,59.16,59.1,59.15,30098.0,45.075,45.0826,45.0369,45.075,30098.0
2015-06-05 12:50:00,59.15,59.24,59.15,59.24,22902.0,45.075,45.1435,45.075,45.1435,22902.0
2015-06-05 12:55:00,59.23,59.25,59.21,59.24,16592.0,45.1359,45.1512,45.1207,45.1435,16592.0
2015-06-05 13:00:00,59.25,59.25,59.18,59.23,23791.0,45.1512,45.1512,45.0978,45.1359,23791.0
2015-06-05 13:05:00,59.23,59.26,59.23,59.25,30251.0,45.1359,45.1588,45.1359,45.1512,30251.0
2015-06-05 13:10:00,59.25,59.25,59.17,59.21,33299.0,45.1512,45.1512,45.0902,45.1207,33299.0
2015-06-05 13:15:00,59.22,59.22,59.16,59.21,17559.0,45.1283,45.1283,45.0826,45.1207,17559.0
2015-06-05 13:20:00,59.2,59.23,59.2,59.21,13064.0,45.1131,45.1359,45.1131,45.1207,13064.0
2015-06-05 13:25:00,59.2,59.2,59.16,59.18,41836.0,45.1131,45.1131,45.0826,45.0978,41836.0
2015-06-05 13:30:00,59.18,59.19,59.15,59.16,39657.0,45.0978,45.1054,45.075,45.0826,39657.0
2015-06-05 13:35:00,59.16,59.18,59.14,59.18,16933.0,45.0826,45.0978,45.0673,45.0978,16933.0
2015-06-05 13:40:00,59.18,59.19,59.15,59.18,13474.0,45.0978,45.1054,45.075,45.0978,13474.0
2015-06-05 13:45:00,59.18,59.19,59.15,59.16,19207.0,45.0978,45.1054,45.075,45.0826,19207.0
2015-06-05 13:50:00,59.16,59.17,59.15,59.17,12438.0,45.0826,45.0902,45.075,45.0902,12438.0
2015-06-05 13:55:00,59.18,59.22,59.17,59.2,85146.0,45.0978,45.1283,45.0902,45.1131,85146.0
2015-06-05 14:00:00,59.21,59.23,59.14,59.15,48238.0,45.1207,45.1359,45.0673,45.075,48238.0
2015-06-05 14:05:00,59.15,59.17,59.12,59.14,7850.0,45.075,45.0902,45.0521,45.0673,7850.0
2015-06-05 14:10:00,59.13,59.2,59.13,59.2,13925.0,45.0597,45.1131,45.0597,45.1131,13925.0
2015-06-05 14:15:00,59.19,59.24,59.19,59.24,13398.0,45.1054,45.1435,45.1054,45.1435,13398.0
2015-06-05 14:20:00,59.23,59.23,59.15,59.19,18406.0,45.1359,45.1359,45.075,45.1054,18406.0
2015-06-05 14:25:00,59.19,59.21,59.18,59.21,40504.0,45.1054,45.1207,45.0978,45.1207,40504.0
2015-06-05 14:30:00,59.22,59.22,59.19,59.21,24268.0,45.1283,45.1283,45.1054,45.1207,24268.0
2015-06-05 14:35:00,59.21,59.23,59.2,59.21,18086.0,45.1207,45.1359,45.1131,45.1207,18086.0
2015-06-05 14:40:00,59.2,59.22,59.18,59.18,32028.0,45.1131,45.1283,45.0978,45.0978,32028.0
2015-06-05 14:45:00,59.17,59.2,59.13,59.15,20460.0,45.0902,45.1131,45.0597,45.075,20460.0
2015-06-05 14:50:00,59.15,59.25,59.15,59.24,17940.0,45.075,45.1512,45.075,45.1435,17940.0
2015-06-05 14:55:00,59.24,59.25,59.2,59.21,29363.0,45.1435,45.1512,45.1131,45.1207,29363.0
2015-06-05 15:00:00,59.21,59.27,59.2,59.22,62891.0,45.1207,45.1664,45.1131,45.1283,62891.0
2015-06-05 15:05:00,59.21,59.27,59.2,59.22,30792.0,45.1207,45.1664,45.1131,45.1283,30792.0
2015-06-05 15:10:00,59.23,59.27,59.22,59.25,25426.0,45.1359,45.1664,45.1283,45.1512,25426.0
2015-06-05 15:15:00,59.25,59.25,59.2,59.21,28115.0,45.1512,45.1512,45.1131,45.1207,28115.0
2015-06-05 15:20:00,59.2,59.2,59.17,59.19,19985.0,45.1131,45.1131,45.0902,45.1054,19985.0
2015-06-05 15:25:00,59.19,59.19,59.12,59.14,30127.0,45.1054,45.1054,45.0521,45.0673,30127.0
2015-06-05 15:30:00,59.13,59.18,59.13,59.18,40964.0,45.0597,45.0978,45.0597,45.0978,40964.0
2015-06-05 15:35:00,59.18,59.18,59.09,59.1,37168.0,45.0978,45.0978,45.0292,45.0369,37168.0
2015-06-05 15:40:00,59.1,59.14,59.09,59.14,48758.0,45.0369,45.0673,45.0292,45.0673,48758.0
2015-06-05 15:45:00,59.13,59.2,59.11,59.2,70423.0,45.0597,45.1131,45.0445,45.1131,70423.0
2015-06-05 15:50:00,59.19,59.2,59.15,59.18,61997.0,45.1054,45.1131,45.075,45.0978,61997.0
2015-06-05 15:55:00,59.18,59.25,59.15,59.2,249169.0,45.0978,45.1512,45.075,45.1131,249169.0
2015-06-08 09:30:00,59.04,59.25,58.98,59.23,88554.0,44.9911,45.1512,44.9454,45.1359,88554.0
2015-06-08 09:35:00,59.24,59.31,59.09,59.22,47580.0,45.1435,45.1969,45.0292,45.1283,47580.0
2015-06-08 09:40:00,59.21,59.33,59.15,59.27,75971.0,45.1207,45.2121,45.075,45.1664,75971.0
2015-06-08 09:45:00,59.26,59.42,59.22,59.37,64786.0,45.1588,45.2807,45.1283,45.2426,64786.0
2015-06-08 09:50:00,59.37,59.37,59.2,59.34,38032.0,45.2426,45.2426,45.1131,45.2197,38032.0
2015-06-08 09:55:00,59.33,59.45,59.3,59.44,64211.0,45.2121,45.3036,45.1893,45.296,64211.0
2015-06-08 10:00:00,59.44,59.47,59.29,59.3,45645.0,45.296,45.3188,45.1816,45.1893,45645.0
2015-06-08 10:05:00,59.3,59.3,59.21,59.25,25514.0,45.1893,45.1893,45.1207,45.1512,25514.0
2015-06-08 10:10:00,59.25,59.25,59.16,59.17,21805.0,45.1512,45.1512,45.0826,45.0902,21805.0
2015-06-08 10:15:00,59.16,59.19,59.13,59.14,21626.0,45.0826,45.1054,45.0597,45.0673,21626.0
2015-06-08 10:20:00,59.15,59.26,59.11,59.25,21923.0,45.075,45.1588,45.0445,45.1512,21923.0
2015-06-08 10:25:00,59.25,59.25,59.19,59.21,8216.0,45.1512,45.1512,45.1054,45.1207,8216.0
2015-06-08 10:30:00,59.21,59.27,59.17,59.25,15340.0,45.1207,45.1664,45.0902,45.1512,15340.0
2015-06-08 10:35:00,59.25,59.26,59.19,59.19,12961.0,45.1512,45.1588,45.1054,45.1054,12961.0
2015-06-08 10:40:00,59.19,59.25,59.19,59.23,23662.0,45.1054,45.1512,45.1054,45.1359,23662.0
2015-06-08 10:45:00,59.23,59.26,59.17,59.22,38217.0,45.1359,45.1588,45.0902,45.1283,38217.0
2015-06-08 10:50:00,59.21,59.27,59.21,59.27,23544.0,45.1207,45.1664,45.1207,45.1664,23544.0
2015-06-08 10:55:00,59.27,59.27,59.21,59.22,11744.0,45.1664,45.1664,45.1207,45.1283,11744.0
2015-06-08 11:00:00,59.21,59.3,59.2,59.25,32378.0,45.1207,45.1893,45.1131,45.1512,32378.0
2015-06-08 11:05:00,59.25,59.31,59.22,59.27,22631.0,45.1512,45.1969,45.1283,45.1664,22631.0
2015-06-08 11:10:00,59.27,59.3,59.24,59.29,19891.0,45.1664,45.1893,45.1435,45.1816,19891.0
2015-06-08 11:15:00,59.29,59.32,59.27,59.31,18690.0,45.1816,45.2045,45.1664,45.1969,18690.0
2015-06-08 11:20:00,59.32,59.35,59.28,59.28,17106.0,45.2045,45.2274,45.174,45.174,17106.0
2015-06-08 11:25:00,59.28,59.3,59.22,59.22,17272.0,45.174,45.1893,45.1283,45.1283,17272.0
2015-06-08 11:30:00,59.23,59.25,59.2,59.22,18234.0,45.1359,45.1512,45.1131,45.1283,18234.0
2015-06-08 11:35:00,59.21,59.22,59.13,59.13,19642.0,45.1207,45.1283,45.0597,45.0597,19642.0
2015-06-08 11:40:00,59.13,59.17,59.08,59.16,17635.0,45.0597,45.0902,45.0216,45.0826,17635.0
2015-06-08 11:45:00,59.16,59.19,59.13,59.17,18200.0,45.0826,45.1054,45.0597,45.0902,18200.0
2015-06-08 11:50:00,59.16,59.16,59.1,59.11,10912.0,45.0826,45.0826,45.0369,45.0445,10912.0
2015-06-08 11:55:00,59.12,59.16,59.1,59.12,20297.0,45.0521,45.0826,45.0369,45.0521,20297.0
2015-06-08 12:00:00,59.12,59.18,59.12,59.17,23632.0,45.0521,45.0978,45.0521,45.0902,23632.0
2015-06-08 12:05:00,59.17,59.19,59.16,59.19,10128.0,45.0902,45.1054,45.0826,45.1054,10128.0
2015-06-08 12:10:00,59.19,59.2,59.16,59.17,64860.0,45.1054,45.1131,45.0826,45.0902,64860.0
2015-06-08 12:15:00,59.17,59.2,59.15,59.19,16605.0,45.0902,45.1131,45.075,45.1054,16605.0
2015-06-08 12:20:00,59.2,59.21,59.18,59.19,13599.0,45.1131,45.1207,45.0978,45.1054,13599.0
2015-06-08 12:25:00,59.2,59.22,59.19,59.21,5877.0,45.1131,45.1283,45.1054,45.1207,5877.0
2015-06-08 12:30:00,59.2,59.21,59.17,59.19,11054.0,45.1131,45.1207,45.0902,45.1054,11054.0
2015-06-08 12:35:00,59.19,59.2,59.16,59.18,26227.0,45.1054,45.1131,45.0826,45.0978,26227.0
2015-06-08 12:40:00,59.18,59.19,59.14,59.14,16816.0,45.0978,45.1054,45.0673,45.0673,16816.0
2015-06-08 12:45:00,59.14,59.16,59.13,59.16,8930.0,45.0673,45.0826,45.0597,45.0826,8930.0
2015-06-08 12:50:00,59.16,59.18,59.13,59.13,15881.0,45.0826,45.0978,45.0597,45.0597,15881.0
2015-06-08 12:55:00,59.13,59.13,59.09,59.1,14733.0,45.0597,45.0597,45.0292,45.0369,14733.0
2015-06-08 13:00:00,59.1,59.11,59.07,59.09,10597.0,45.0369,45.0445,45.014,45.0292,10597.0
2015-06-08 13:05:00,59.08,59.09,59.05,59.08,17372.0,45.0216,45.0292,44.9988,45.0216,17372.0
2015-06-08 13:10:00,59.07,59.12,59.06,59.11,13429.0,45.014,45.0521,45.0064,45.0445,13429.0
2015-06-08 13:15:00,59.11,59.12,59.08,59.1,12230.0,45.0445,45.0521,45.0216,45.0369,12230.0
2015-06-08 13:20:00,59.11,59.15,59.1,59.15,29968.0,45.0445,45.075,45.0369,45.075,29968.0
2015-06-08 13:25:00,59.15,59.16,59.14,59.15,18241.0,45.075,45.0826,45.0673,45.075,18241.0
2015-06-08 13:30:00,59.14,59.15,59.12,59.15,35439.0,45.0673,45.075,45.0521,45.075,35439.0
2015-06-08 13:35:00,59.15,59.15,59.1,59.13,19033.0,45.075,45.075,45.0369,45.0597,19033.0
2015-06-08 13:40:00,59.13,59.15,59.1,59.14,14832.0,45.0597,45.075,45.0369,45.0673,14832.0
2015-06-08 13:45:00,59.14,59.18,59.13,59.18,15132.0,45.0673,45.0978,45.0597,45.0978,15132.0
2015-06-08 13:50:00,59.18,59.22,59.17,59.2,24007.0,45.0978,45.1283,45.0902,45.1131,24007.0
2015-06-08 13:55:00,59.2,59.21,59.17,59.17,15582.0,45.1131,45.1207,45.0902,45.0902,15582.0
2015-06-08 14:00:00,59.17,59.17,59.1,59.12,15858.0,45.0902,45.0902,45.0369,45.0521,15858.0
2015-06-08 14:05:00,59.12,59.12,59.06,59.06,12653.0,45.0521,45.0521,45.0064,45.0064,12653.0
2015-06-08 14:10:00,59.06,59.08,59.04,59.06,11819.0,45.0064,45.0216,44.9911,45.0064,11819.0
2015-06-08 14:15:00,59.06,59.08,59.04,59.06,16294.0,45.0064,45.0216,44.9911,45.0064,16294.0
2015-06-08 14:20:00,59.06,59.08,59.05,59.08,11629.0,45.0064,45.0216,44.9988,45.0216,11629.0
2015-06-08 14:25:00,59.08,59.13,59.06,59.12,31305.0,45.0216,45.0597,45.0064,45.0521,31305.0
2015-06-08 14:30:00,59.13,59.21,59.12,59.2,35167.0,45.0597,45.1207,45.0521,45.1131,35167.0
2015-06-08 14:35:00,59.21,59.23,59.18,59.19,19411.0,45.1207,45.1359,45.0978,45.1054,19411.0
2015-06-08 14:40:00,59.19,59.23,59.18,59.2,26255.0,45.1054,45.1359,45.0978,45.1131,26255.0
2015-06-08 14:45:00,59.21,59.21,59.16,59.16,26479.0,45.1207,45.1207,45.0826,45.0826,26479.0
2015-06-08 14:50:00,59.17,59.22,59.16,59.21,26665.0,45.0902,45.1283,45.0826,45.1207,26665.0
2015-06-08 14:55:00,59.2,59.22,59.19,59.21,18708.0,45.1131,45.1283,45.1054,45.1207,18708.0
2015-06-08 15:00:00,59.21,59.22,59.16,59.18,32735.0,45.1207,45.1283,45.0826,45.0978,32735.0
2015-06-08 15:05:00,59.18,59.23,59.17,59.2,29891.0,45.0978,45.1359,45.0902,45.1131,29891.0
2015-06-08 15:10:00,59.2,59.21,59.17,59.2,38500.0,45.1131,45.1207,45.0902,45.1131,38500.0
2015-06-08 15:15:00,59.2,59.23,59.19,59.23,33375.0,45.1131,45.1359,45.1054,45.1359,33375.0
2015-06-08 15:20:00,59.23,59.25,59.16,59.17,39344.0,45.1359,45.1512,45.0826,45.0902,39344.0
2015-06-08 15:25:00,59.17,59.22,59.15,59.21,32961.0,45.0902,45.1283,45.075,45.1207,32961.0
2015-06-08 15:30:00,59.21,59.22,59.17,59.18,38978.0,45.1207,45.1283,45.0902,45.0978,38978.0
2015-06-08 15:35:00,59.17,59.18,59.14,59.14,34271.0,45.0902,45.0978,45.0673,45.0673,34271.0
2015-06-08 15:40:00,59.15,59.21,59.14,59.2,48186.0,45.075,45.1207,45.0673,45.1131,48186.0
2015-06-08 15:45:00,59.19,59.2,59.16,59.19,70946.0,45.1054,45.1131,45.0826,45.1054,70946.0
2015-06-08 15:50:00,59.18,59.2,59.13,59.13,87005.0,45.0978,45.1131,45.0597,45.0597,87005.0
2015-06-08 15:55:00,59.14,59.14,59.09,59.13,318200.0,45.0673,45.0673,45.0292,45.0597,318200.0
2015-06-09 09:30:00,58.75,59.31,58.68,59.15,48656.0,44.7701,45.1969,44.7168,45.075,48656.0
2015-06-09 09:35:00,59.15,59.28,59.15,59.26,18592.0,45.075,45.174,45.075,45.1588,18592.0
2015-06-09 09:40:00,59.28,59.32,59.17,59.21,68923.0,45.174,45.2045,45.0902,45.1207,68923.0
2015-06-09 09:45:00,59.21,59.33,59.17,59.31,29776.0,45.1207,45.2121,45.0902,45.1969,29776.0
2015-06-09 09:50:00,59.34,59.39,59.22,59.24,24737.0,45.2197,45.2579,45.1283,45.1435,24737.0
2015-06-09 09:55:00,59.24,59.25,59.11,59.13,13946.0,45.1435,45.1512,45.0445,45.0597,13946.0
2015-06-09 10:00:00,59.1,59.12,59.0,59.07,29303.0,45.0369,45.0521,44.9607,45.014,29303.0
2015-06-09 10:05:00,59.08,59.27,59.07,59.26,35365.0,45.0216,45.1664,45.014,45.1588,35365.0
2015-06-09 10:10:00,59.26,59.37,59.26,59.33,24914.0,45.1588,45.2426,45.1588,45.2121,24914.0
2015-06-09 10:15:00,59.33,59.34,59.25,59.26,19773.0,45.2121,45.2197,45.1512,45.1588,19773.0
2015-06-09 10:20:00,59.25,59.34,59.24,59.25,29628.0,45.1512,45.2197,45.1435,45.1512,29628.0
2015-06-09 10:25:00,59.25,59.26,59.12,59.12,46120.0,45.1512,45.1588,45.0521,45.0521,46120.0
2015-06-09 10:30:00,59.12,59.16,59.07,59.16,36404.0,45.0521,45.0826,45.014,45.0826,36404.0
2015-06-09 10:35:00,59.17,59.2,59.13,59.2,31418.0,45.0902,45.1131,45.0597,45.1131,31418.0
2015-06-09 10:40:00,59.2,59.29,59.18,59.23,31109.0,45.1131,45.1816,45.0978,45.1359,31109.0
2015-06-09 10:45:00,59.23,59.23,59.16,59.18,13631.0,45.1359,45.1359,45.0826,45.0978,13631.0
2015-06-09 10:50:00,59.18,59.2,59.15,59.15,18080.0,45.0978,45.1131,45.075,45.075,18080.0
2015-06-09 10:55:00,59.15,59.23,59.14,59.22,22279.0,45.075,45.1359,45.0673,45.1283,22279.0
2015-06-09 11:00:00,59.23,59.3,59.22,59.3,16537.0,45.1359,45.1893,45.1283,45.1893,16537.0
2015-06-09 11:05:00,59.3,59.32,59.26,59.26,17115.0,45.1893,45.2045,45.1588,45.1588,17115.0
2015-06-09 11:10:00,59.28,59.31,59.28,59.3,14904.0,45.174,45.1969,45.174,45.1893,14904.0
2015-06-09 11:15:00,59.31,59.31,59.21,59.25,18594.0,45.1969,45.1969,45.1207,45.1512,18594.0
2015-06-09 11:20:00,59.25,59.28,59.24,59.26,12524.0,45.1512,45.174,45.1435,45.1588,12524.0
2015-06-09 11:25:00,59.26,59.28,59.24,59.25,18279.0,45.1588,45.174,45.1435,45.1512,18279.0
2015-06-09 11:30:00,59.26,59.34,59.26,59.3,18321.0,45.1588,45.2197,45.1588,45.1893,18321.0
2015-06-09 11:35:00,59.3,59.3,59.27,59.29,14881.0,45.1893,45.1893,45.1664,45.1816,14881.0
2015-06-09 11:40:00,59.28,59.29,59.24,59.28,24467.0,45.174,45.1816,45.1435,45.174,24467.0
2015-06-09 11:45:00,59.28,59.3,59.22,59.23,52065.0,45.174,45.1893,45.1283,45.1359,52065.0
2015-06-09 11:50:00,59.23,59.24,59.18,59.23,24940.0,45.1359,45.1435,45.0978,45.1359,24940.0
2015-06-09 11:55:00,59.22,59.24,59.2,59.22,15255.0,45.1283,45.1435,45.1131,45.1283,15255.0
2015-06-09 12:00:00,59.23,59.23,59.16,59.19,16986.0,45.1359,45.1359,45.0826,45.1054,16986.0
2015-06-09 12:05:00,59.19,59.25,59.18,59.25,19906.0,45.1054,45.1512,45.0978,45.1512,19906.0
2015-06-09 12:10:00,59.25,59.26,59.21,59.22,40131.0,45.1512,45.1588,45.1207,45.1283,40131.0
2015-06-09 12:15:00,59.22,59.23,59.15,59.17,18831.0,45.1283,45.1359,45.075,45.0902,18831.0
2015-06-09 12:20:00,59.18,59.19,59.16,59.16,10290.0,45.0978,45.1054,45.0826,45.0826,10290.0
2015-06-09 12:25:00,59.17,59.18,59.12,59.13,12461.0,45.0902,45.0978,45.0521,45.0597,12461.0
2015-06-09 12:30:00,59.13,59.17,59.12,59.15,7246.0,45.0597,45.0902,45.0521,45.075,7246.0
2015-06-09 12:35:00,59.16,59.19,59.13,59.19,9712.0,45.0826,45.1054,45.0597,45.1054,9712.0
2015-06-09 12:40:00,59.19,59.2,59.17,59.18,7878.0,45.1054,45.1131,45.0902,45.0978,7878.0
2015-06-09 12:45:00,59.18,59.18,59.14,59.15,14032.0,45.0978,45.0978,45.0673,45.075,14032.0
2015-06-09 12:50:00,59.15,59.18,59.15,59.16,11696.0,45.075,45.0978,45.075,45.0826,11696.0
2015-06-09 12:55:00,59.17,59.21,59.15,59.19,8397.0,45.0902,45.1207,45.075,45.1054,8397.0
2015-06-09 13:00:00,59.2,59.23,59.19,59.19,39337.0,45.1131,45.1359,45.1054,45.1054,39337.0
2015-06-09 13:05:00,59.19,59.22,59.17,59.22,14589.0,45.1054,45.1283,45.0902,45.1283,14589.0
2015-06-09 13:10:00,59.22,59.25,59.21,59.24,28848.0,45.1283,45.1512,45.1207,45.1435,28848.0
2015-06-09 13:15:00,59.25,59.28,59.25,59.28,31030.0,45.1512,45.174,45.1512,45.174,31030.0
2015-06-09 13:20:00,59.28,59.3,59.27,59.29,34002.0,45.174,45.1893,45.1664,45.1816,34002.0
2015-06-09 13:25:00,59.28,59.31,59.26,59.29,19319.0,45.174,45.1969,45.1588,45.1816,19319.0
2015-06-09 13:30:00,59.29,59.29,59.27,59.29,41619.0,45.1816,45.1816,45.1664,45.1816,41619.0
2015-06-09 13:35:00,59.28,59.29,59.26,59.27,20050.0,45.174,45.1816,45.1588,45.1664,20050.0
2015-06-09 13:40:00,59.27,59.28,59.22,59.23,32334.0,45.1664,45.174,45.1283,45.1359,32334.0
2015-06-09 13:45:00,59.23,59.25,59.2,59.22,19448.0,45.1359,45.1512,45.1131,45.1283,19448.0
2015-06-09 13:50:00,59.22,59.23,59.19,59.2,11468.0,45.1283,45.1359,45.1054,45.1131,11468.0
2015-06-09 13:55:00,59.21,59.21,59.15,59.16,9848.0,45.1207,45.1207,45.075,45.0826,9848.0
2015-06-09 14:00:00,59.15,59.21,59.14,59.2,12695.0,45.075,45.1207,45.0673,45.1131,12695.0
2015-06-09 14:05:00,59.2,59.21,59.18,59.19,17268.0,45.1131,45.1207,45.0978,45.1054,17268.0
2015-06-09 14:10:00,59.18,59.23,59.17,59.18,22298.0,45.0978,45.1359,45.0902,45.0978,22298.0
2015-06-09 14:15:00,59.17,59.19,59.13,59.13,13488.0,45.0902,45.1054,45.0597,45.0597,13488.0
2015-06-09 14:20:00,59.13,59.16,59.13,59.15,10479.0,45.0597,45.0826,45.0597,45.075,10479.0
2015-06-09 14:25:00,59.16,59.18,59.14,59.15,12823.0,45.0826,45.0978,45.0673,45.075,12823.0
2015-06-09 14:30:00,59.16,59.19,59.15,59.18,18185.0,45.0826,45.1054,45.075,45.0978,18185.0
2015-06-09 14:35:00,59.17,59.18,59.13,59.15,22930.0,45.0902,45.0978,45.0597,45.075,22930.0
2015-06-09 14:40:00,59.15,59.16,59.12,59.13,16909.0,45.075,45.0826,45.0521,45.0597,16909.0
2015-06-09 14:45:00,59.13,59.14,59.11,59.13,26064.0,45.0597,45.0673,45.0445,45.0597,26064.0
2015-06-09 14:50:00,59.13,59.14,59.09,59.12,24227.0,45.0597,45.0673,45.0292,45.0521,24227.0
2015-06-09 14:55:00,59.11,59.13,59.1,59.13,11455.0,45.0445,45.0597,45.0369,45.0597,11455.0
2015-06-09 15:00:00,59.13,59.16,59.11,59.15,41508.0,45.0597,45.0826,45.0445,45.075,41508.0
2015-06-09 15:05:00,59.15,59.17,59.12,59.14,34262.0,45.075,45.0902,45.0521,45.0673,34262.0
2015-06-09 15:10:00,59.14,59.15,59.1,59.15,28959.0,45.0673,45.075,45.0369,45.075,28959.0
2015-06-09 15:15:00,59.15,59.16,59.13,59.15,28175.0,45.075,45.0826,45.0597,45.075,28175.0
2015-06-09 15:20:00,59.14,59.15,59.08,59.11,29579.0,45.0673,45.075,45.0216,45.0445,29579.0
2015-06-09 15:25:00,59.11,59.12,59.07,59.1,30662.0,45.0445,45.0521,45.014,45.0369,30662.0
2015-06-09 15:30:00,59.1,59.11,59.08,59.11,51772.0,45.0369,45.0445,45.0216,45.0445,51772.0
2015-06-09 15:35:00,59.1,59.13,59.1,59.12,33473.0,45.0369,45.0597,45.0369,45.0521,33473.0
2015-06-09 15:40:00,59.12,59.16,59.11,59.15,62061.0,45.0521,45.0826,45.0445,45.075,62061.0
2015-06-09 15:45:00,59.15,59.16,59.13,59.16,41334.0,45.075,45.0826,45.0597,45.0826,41334.0
2015-06-09 15:50:00,59.16,59.21,59.16,59.19,58444.0,45.0826,45.1207,45.0826,45.1054,58444.0
2015-06-09 15:55:00,59.2,59.22,59.16,59.17,161930.0,45.1131,45.1283,45.0826,45.0902,161930.0
2015-06-10 09:30:00,59.55,59.78,59.41,59.6,132516.0,45.3798,45.555,45.2731,45.4179,132516.0
2015-06-10 09:35:00,59.6,59.65,59.55,59.62,41187.0,45.4179,45.456,45.3798,45.4331,41187.0
2015-06-10 09:40:00,59.63,59.76,59.63,59.74,56572.0,45.4407,45.5398,45.4407,45.5246,56572.0
2015-06-10 09:45:00,59.75,59.91,59.75,59.84,38593.0,45.5322,45.6541,45.5322,45.6008,38593.0
2015-06-10 09:50:00,59.85,59.86,59.8,59.83,42978.0,45.6084,45.616,45.5703,45.5932,42978.0
2015-06-10 09:55:00,59.82,59.87,59.7,59.71,27942.0,45.5855,45.6236,45.4941,45.5017,27942.0
2015-06-10 10:00:00,59.71,59.76,59.67,59.69,27544.0,45.5017,45.5398,45.4712,45.4865,27544.0
2015-06-10 10:05:00,59.69,59.82,59.69,59.73,20552.0,45.4865,45.5855,45.4865,45.5169,20552.0
2015-06-10 10:10:00,59.73,59.73,59.61,59.66,30174.0,45.5169,45.5169,45.4255,45.4636,30174.0
2015-06-10 10:15:00,59.66,59.73,59.59,59.59,22510.0,45.4636,45.5169,45.4103,45.4103,22510.0
2015-06-10 10:20:00,59.58,59.62,59.57,59.58,30692.0,45.4026,45.4331,45.395,45.4026,30692.0
2015-06-10 10:25:00,59.58,59.68,59.57,59.68,15912.0,45.4026,45.4788,45.395,45.4788,15912.0
2015-06-10 10:30:00,59.68,59.71,59.61,59.64,32018.0,45.4788,45.5017,45.4255,45.4484,32018.0
2015-06-10 10:35:00,59.65,59.7,59.6,59.61,29626.0,45.456,45.4941,45.4179,45.4255,29626.0
2015-06-10 10:40:00,59.61,59.65,59.54,59.54,24141.0,45.4255,45.456,45.3722,45.3722,24141.0
2015-06-10 10:45:00,59.55,59.6,59.48,59.48,41471.0,45.3798,45.4179,45.3264,45.3264,41471.0
2015-06-10 10:50:00,59.48,59.51,59.43,59.48,63992.0,45.3264,45.3493,45.2883,45.3264,63992.0
2015-06-10 10:55:00,59.48,59.6,59.48,59.58,57856.0,45.3264,45.4179,45.3264,45.4026,57856.0
2015-06-10 11:00:00,59.57,59.66,59.56,59.65,52443.0,45.395,45.4636,45.3874,45.456,52443.0
2015-06-10 11:05:00,59.65,59.7,59.64,59.67,38450.0,45.456,45.4941,45.4484,45.4712,38450.0
2015-06-10 11:10:00,59.67,59.87,59.61,59.79,59873.0,45.4712,45.6236,45.4255,45.5627,59873.0
2015-06-10 11:15:00,59.79,59.87,59.75,59.75,40270.0,45.5627,45.6236,45.5322,45.5322,40270.0
2015-06-10 11:20:00,59.74,59.76,59.67,59.69,41622.0,45.5246,45.5398,45.4712,45.4865,41622.0
2015-06-10 11:25:00,59.69,59.71,59.64,59.67,70816.0,45.4865,45.5017,45.4484,45.4712,70816.0
2015-06-10 11:30:00,59.68,59.72,59.64,59.66,29921.0,45.4788,45.5093,45.4484,45.4636,29921.0
2015-06-10 11:35:00,59.66,59.67,59.58,59.6,41477.0,45.4636,45.4712,45.4026,45.4179,41477.0
2015-06-10 11:40:00,59.59,59.6,59.53,59.54,101800.0,45.4103,45.4179,45.3645,45.3722,101800.0
2015-06-10 11:45:00,59.55,59.58,59.54,59.57,41125.0,45.3798,45.4026,45.3722,45.395,41125.0
2015-06-10 11:50:00,59.57,59.61,59.56,59.59,37362.0,45.395,45.4255,45.3874,45.4103,37362.0
2015-06-10 11:55:00,59.6,59.66,59.59,59.65,17358.0,45.4179,45.4636,45.4103,45.456,17358.0
2015-06-10 12:00:00,59.64,59.68,59.64,59.68,17185.0,45.4484,45.4788,45.4484,45.4788,17185.0
2015-06-10 12:05:00,59.67,59.69,59.65,59.65,16677.0,45.4712,45.4865,45.456,45.456,16677.0
2015-06-10 12:10:00,59.65,59.67,59.64,59.66,11695.0,45.456,45.4712,45.4484,45.4636,11695.0
2015-06-10 12:15:00,59.66,59.66,59.6,59.62,15655.0,45.4636,45.4636,45.4179,45.4331,15655.0
2015-06-10 12:20:00,59.63,59.65,59.62,59.64,11911.0,45.4407,45.456,45.4331,45.4484,11911.0
2015-06-10 12:25:00,59.64,59.67,59.63,59.65,18870.0,45.4484,45.4712,45.4407,45.456,18870.0
2015-06-10 12:30:00,59.65,59.68,59.64,59.67,16091.0,45.456,45.4788,45.4484,45.4712,16091.0
2015-06-10 12:35:00,59.67,59.67,59.6,59.61,18522.0,45.4712,45.4712,45.4179,45.4255,18522.0
2015-06-10 12:40:00,59.61,59.63,59.58,59.59,14945.0,45.4255,45.4407,45.4026,45.4103,14945.0
2015-06-10 12:45:00,59.58,59.6,59.56,59.57,15272.0,45.4026,45.4179,45.3874,45.395,15272.0
2015-06-10 12:50:00,59.58,59.59,59.56,59.57,10740.0,45.4026,45.4103,45.3874,45.395,10740.0
2015-06-10 12:55:00,59.57,59.58,59.54,59.57,15951.0,45.395,45.4026,45.3722,45.395,15951.0
2015-06-10 13:00:00,59.57,59.63,59.57,59.62,7772.0,45.395,45.4407,45.395,45.4331,7772.0
2015-06-10 13:05:00,59.63,59.66,59.62,59.64,14241.0,45.4407,45.4636,45.4331,45.4484,14241.0
2015-06-10 13:10:00,59.65,59.65,59.6,59.61,8783.0,45.456,45.456,45.4179,45.4255,8783.0
2015-06-10 13:15:00,59.61,59.61,59.55,59.55,14107.0,45.4255,45.4255,45.3798,45.3798,14107.0
2015-06-10 13:20:00,59.56,59.59,59.55,59.57,8014.0,45.3874,45.4103,45.3798,45.395,8014.0
2015-06-10 13:25:00,59.56,59.61,59.55,59.61,21575.0,45.3874,45.4255,45.3798,45.4255,21575.0
2015-06-10 13:30:00,59.61,59.61,59.57,59.6,19302.0,45.4255,45.4255,45.395,45.4179,19302.0
2015-06-10 13:35:00,59.6,59.61,59.58,59.58,17367.0,45.4179,45.4255,45.4026,45.4026,17367.0
2015-06-10 13:40:00,59.58,59.61,59.57,59.6,33247.0,45.4026,45.4255,45.395,45.4179,33247.0
2015-06-10 13:45:00,59.61,59.62,59.58,59.62,30759.0,45.4255,45.4331,45.4026,45.4331,30759.0
2015-06-10 13:50:00,59.62,59.62,59.58,59.6,25765.0,45.4331,45.4331,45.4026,45.4179,25765.0
2015-06-10 13:55:00,59.6,59.62,59.59,59.61,16803.0,45.4179,45.4331,45.4103,45.4255,16803.0
2015-06-10 14:00:00,59.62,59.72,59.61,59.7,24832.0,45.4331,45.5093,45.4255,45.4941,24832.0
2015-06-10 14:05:00,59.7,59.71,59.67,59.67,8243.0,45.4941,45.5017,45.4712,45.4712,8243.0
2015-06-10 14:10:00,59.67,59.68,59.63,59.65,22773.0,45.4712,45.4788,45.4407,45.456,22773.0
2015-06-10 14:15:00,59.64,59.71,59.63,59.7,14847.0,45.4484,45.5017,45.4407,45.4941,14847.0
2015-06-10 14:20:00,59.7,59.75,59.69,59.75,25224.0,45.4941,45.5322,45.4865,45.5322,25224.0
2015-06-10 14:25:00,59.76,59.76,59.72,59.73,20712.0,45.5398,45.5398,45.5093,45.5169,20712.0
2015-06-10 14:30:00,59.73,59.74,59.7,59.73,16289.0,45.5169,45.5246,45.4941,45.5169,16289.0
2015-06-10 14:35:00,59.73,59.76,59.72,59.72,17320.0,45.5169,45.5398,45.5093,45.5093,17320.0
2015-06-10 14:40:00,59.73,59.73,59.7,59.71,11612.0,45.5169,45.5169,45.4941,45.5017,11612.0
2015-06-10 14:45:00,59.71,59.71,59.68,59.68,14628.0,45.5017,45.5017,45.4788,45.4788,14628.0
2015-06-10 14:50:00,59.69,59.71,59.66,59.71,18696.0,45.4865,45.5017,45.4636,45.5017,18696.0
2015-06-10 14:55:00,59.72,59.76,59.7,59.76,16644.0,45.5093,45.5398,45.4941,45.5398,16644.0
2015-06-10 15:00:00,59.76,59.77,59.73,59.76,22344.0,45.5398,45.5474,45.5169,45.5398,22344.0
2015-06-10 15:05:00,59.76,59.78,59.72,59.73,20587.0,45.5398,45.555,45.5093,45.5169,20587.0
2015-06-10 15:10:00,59.72,59.74,59.71,59.71,16620.0,45.5093,45.5246,45.5017,45.5017,16620.0
2015-06-10 15:15:00,59.71,59.73,59.7,59.73,29023.0,45.5017,45.5169,45.4941,45.5169,29023.0
2015-06-10 15:20:00,59.74,59.78,59.73,59.77,26402.0,45.5246,45.555,45.5169,45.5474,26402.0
2015-06-10 15:25:00,59.78,59.79,59.77,59.79,25839.0,45.555,45.5627,45.5474,45.5627,25839.0
2015-06-10 15:30:00,59.79,59.79,59.71,59.74,103672.0,45.5627,45.5627,45.5017,45.5246,103672.0
2015-06-10 15:35:00,59.74,59.75,59.72,59.72,18441.0,45.5246,45.5322,45.5093,45.5093,18441.0
2015-06-10 15:40:00,59.72,59.77,59.71,59.77,51450.0,45.5093,45.5474,45.5017,45.5474,51450.0
2015-06-10 15:45:00,59.77,59.83,59.77,59.79,70111.0,45.5474,45.5932,45.5474,45.5627,70111.0
2015-06-10 15:50:00,59.8,59.82,59.78,59.79,48602.0,45.5703,45.5855,45.555,45.5627,48602.0
2015-06-10 15:55:00,59.78,59.83,59.75,59.77,305566.0,45.555,45.5932,45.5322,45.5474,305566.0
2015-06-11 09:30:00,59.89,59.96,59.79,59.88,88836.0,45.6389,45.6922,45.5627,45.6313,88836.0
2015-06-11 09:35:00,59.92,59.98,59.83,59.91,24162.0,45.6617,45.7075,45.5932,45.6541,24162.0
2015-06-11 09:40:00,59.91,59.96,59.81,59.92,55235.0,45.6541,45.6922,45.5779,45.6617,55235.0
2015-06-11 09:45:00,59.92,59.97,59.84,59.96,32706.0,45.6617,45.6998,45.6008,45.6922,32706.0
2015-06-11 09:50:00,59.96,60.06,59.95,60.03,25435.0,45.6922,45.7684,45.6846,45.7456,25435.0
2015-06-11 09:55:00,60.03,60.07,60.02,60.03,12762.0,45.7456,45.776,45.7379,45.7456,12762.0
2015-06-11 10:00:00,60.02,60.07,59.99,60.02,46527.0,45.7379,45.776,45.7151,45.7379,46527.0
2015-06-11 10:05:00,60.03,60.06,60.0,60.01,17976.0,45.7456,45.7684,45.7227,45.7303,17976.0
2015-06-11 10:10:00,60.01,60.07,59.97,60.07,13127.0,45.7303,45.776,45.6998,45.776,13127.0
2015-06-11 10:15:00,60.09,60.09,60.03,60.06,17062.0,45.7913,45.7913,45.7456,45.7684,17062.0
2015-06-11 10:20:00,60.07,60.08,60.02,60.02,15323.0,45.776,45.7837,45.7379,45.7379,15323.0
2015-06-11 10:25:00,60.01,60.06,59.99,60.05,13536.0,45.7303,45.7684,45.7151,45.7608,13536.0
2015-06-11 10:30:00,60.05,60.06,59.86,59.86,33255.0,45.7608,45.7684,45.616,45.616,33255.0
2015-06-11 10:35:00,59.86,59.86,59.74,59.8,36988.0,45.616,45.616,45.5246,45.5703,36988.0
2015-06-11 10:40:00,59.79,59.89,59.79,59.88,29667.0,45.5627,45.6389,45.5627,45.6313,29667.0
2015-06-11 10:45:00,59.89,59.96,59.89,59.94,24534.0,45.6389,45.6922,45.6389,45.677,24534.0
2015-06-11 10:50:00,59.94,59.95,59.89,59.9,20175.0,45.677,45.6846,45.6389,45.6465,20175.0
2015-06-11 10:55:00,59.9,59.91,59.85,59.89,19878.0,45.6465,45.6541,45.6084,45.6389,19878.0
2015-06-11 11:00:00,59.88,59.93,59.87,59.9,16489.0,45.6313,45.6694,45.6236,45.6465,16489.0
2015-06-11 11:05:00,59.91,60.07,59.89,60.07,67423.0,45.6541,45.776,45.6389,45.776,67423.0
2015-06-11 11:10:00,60.07,60.1,60.05,60.08,18958.0,45.776,45.7989,45.7608,45.7837,18958.0
2015-06-11 11:15:00,60.07,60.11,60.04,60.05,16363.0,45.776,45.8065,45.7532,45.7608,16363.0
2015-06-11 11:20:00,60.05,60.11,60.03,60.11,21864.0,45.7608,45.8065,45.7456,45.8065,21864.0
2015-06-11 11:25:00,60.12,60.14,60.09,60.13,15586.0,45.8141,45.8294,45.7913,45.8218,15586.0
2015-06-11 11:30:00,60.13,60.14,60.09,60.1,15889.0,45.8218,45.8294,45.7913,45.7989,15889.0
2015-06-11 11:35:00,60.1,60.15,60.1,60.15,21756.0,45.7989,45.837,45.7989,45.837,21756.0
2015-06-11 11:40:00,60.15,60.15,60.09,60.11,17089.0,45.837,45.837,45.7913,45.8065,17089.0
2015-06-11 11:45:00,60.1,60.14,60.09,60.14,36795.0,45.7989,45.8294,45.7913,45.8294,36795.0
2015-06-11 11:50:00,60.14,60.18,60.14,60.16,19703.0,45.8294,45.8599,45.8294,45.8446,19703.0
2015-06-11 11:55:00,60.16,60.16,60.13,60.15,7607.0,45.8446,45.8446,45.8218,45.837,7607.0
2015-06-11 12:00:00,60.14,60.14,60.09,60.1,12003.0,45.8294,45.8294,45.7913,45.7989,12003.0
2015-06-11 12:05:00,60.1,60.1,60.02,60.02,15681.0,45.7989,45.7989,45.7379,45.7379,15681.0
2015-06-11 12:10:00,60.02,60.1,60.01,60.1,14231.0,45.7379,45.7989,45.7303,45.7989,14231.0
2015-06-11 12:15:00,60.1,60.1,60.06,60.07,14358.0,45.7989,45.7989,45.7684,45.776,14358.0
2015-06-11 12:20:00,60.08,60.08,60.01,60.03,21894.0,45.7837,45.7837,45.7303,45.7456,21894.0
2015-06-11 12:25:00,60.03,60.05,60.02,60.04,11250.0,45.7456,45.7608,45.7379,45.7532,11250.0
2015-06-11 12:30:00,60.04,60.09,60.03,60.08,13194.0,45.7532,45.7913,45.7456,45.7837,13194.0
2015-06-11 12:35:00,60.08,60.1,60.07,60.1,9478.0,45.7837,45.7989,45.776,45.7989,9478.0
2015-06-11 12:40:00,60.09,60.1,60.05,60.07,20034.0,45.7913,45.7989,45.7608,45.776,20034.0
2015-06-11 12:45:00,60.07,60.07,60.04,60.04,13606.0,45.776,45.776,45.7532,45.7532,13606.0
2015-06-11 12:50:00,60.04,60.07,60.04,60.07,13223.0,45.7532,45.776,45.7532,45.776,13223.0
2015-06-11 12:55:00,60.06,60.06,60.01,60.01,12798.0,45.7684,45.7684,45.7303,45.7303,12798.0
2015-06-11 13:00:00,60.01,60.04,59.99,60.0,17381.0,45.7303,45.7532,45.7151,45.7227,17381.0
2015-06-11 13:05:00,60.01,60.01,59.98,59.98,16269.0,45.7303,45.7303,45.7075,45.7075,16269.0
2015-06-11 13:10:00,59.98,60.01,59.98,60.01,10846.0,45.7075,45.7303,45.7075,45.7303,10846.0
2015-06-11 13:15:00,60.01,60.02,60.0,60.02,12604.0,45.7303,45.7379,45.7227,45.7379,12604.0
2015-06-11 13:20:00,60.02,60.02,60.0,60.0,10779.0,45.7379,45.7379,45.7227,45.7227,10779.0
2015-06-11 13:25:00,60.01,60.03,60.0,60.0,14939.0,45.7303,45.7456,45.7227,45.7227,14939.0
2015-06-11 13:30:00,60.01,60.02,59.97,59.98,18880.0,45.7303,45.7379,45.6998,45.7075,18880.0
2015-06-11 13:35:00,59.98,59.98,59.95,59.96,7932.0,45.7075,45.7075,45.6846,45.6922,7932.0
2015-06-11 13:40:00,59.96,60.0,59.95,59.98,16949.0,45.6922,45.7227,45.6846,45.7075,16949.0
2015-06-11 13:45:00,59.98,60.04,59.98,60.03,11053.0,45.7075,45.7532,45.7075,45.7456,11053.0
2015-06-11 13:50:00,60.04,60.05,60.0,60.0,7103.0,45.7532,45.7608,45.7227,45.7227,7103.0
2015-06-11 13:55:00,60.01,60.05,60.0,60.04,12184.0,45.7303,45.7608,45.7227,45.7532,12184.0
2015-06-11 14:00:00,60.04,60.05,60.0,60.02,16130.0,45.7532,45.7608,45.7227,45.7379,16130.0
2015-06-11 14:05:00,60.02,60.03,59.99,60.01,11738.0,45.7379,45.7456,45.7151,45.7303,11738.0
2015-06-11 14:10:00,60.01,60.03,60.0,60.01,12847.0,45.7303,45.7456,45.7227,45.7303,12847.0
2015-06-11 14:15:00,60.01,60.03,60.0,60.01,14952.0,45.7303,45.7456,45.7227,45.7303,14952.0
2015-06-11 14:20:00,60.01,60.02,59.99,60.0,12732.0,45.7303,45.7379,45.7151,45.7227,12732.0
2015-06-11 14:25:00,60.0,60.01,59.99,60.0,10184.0,45.7227,45.7303,45.7151,45.7227,10184.0
2015-06-11 14:30:00,60.0,60.01,59.98,59.98,11902.0,45.7227,45.7303,45.7075,45.7075,11902.0
2015-06-11 14:35:00,59.98,60.01,59.98,59.98,20967.0,45.7075,45.7303,45.7075,45.7075,20967.0
2015-06-11 14:40:00,59.98,60.02,59.98,60.02,16579.0,45.7075,45.7379,45.7075,45.7379,16579.0
2015-06-11 14:45:00,60.03,60.04,60.02,60.03,11664.0,45.7456,45.7532,45.7379,45.7456,11664.0
2015-06-11 14:50:00,60.03,60.05,60.01,60.03,17756.0,45.7456,45.7608,45.7303,45.7456,17756.0
2015-06-11 14:55:00,60.02,60.03,60.0,60.0,26339.0,45.7379,45.7456,45.7227,45.7227,26339.0
2015-06-11 15:00:00,60.01,60.05,60.0,60.04,40774.0,45.7303,45.7608,45.7227,45.7532,40774.0
2015-06-11 15:05:00,60.05,60.09,60.04,60.09,46955.0,45.7608,45.7913,45.7532,45.7913,46955.0
2015-06-11 15:10:00,60.09,60.11,60.08,60.1,44983.0,45.7913,45.8065,45.7837,45.7989,44983.0
2015-06-11 15:15:00,60.1,60.16,60.08,60.16,59215.0,45.7989,45.8446,45.7837,45.8446,59215.0
2015-06-11 15:20:00,60.15,60.17,60.13,60.15,28540.0,45.837,45.8522,45.8218,45.837,28540.0
2015-06-11 15:25:00,60.16,60.19,60.15,60.19,48568.0,45.8446,45.8675,45.837,45.8675,48568.0
2015-06-11 15:30:00,60.18,60.22,60.17,60.17,65301.0,45.8599,45.8903,45.8522,45.8522,65301.0
2015-06-11 15:35:00,60.17,60.2,60.17,60.18,52388.0,45.8522,45.8751,45.8522,45.8599,52388.0
2015-06-11 15:40:00,60.18,60.19,60.12,60.14,100363.0,45.8599,45.8675,45.8141,45.8294,100363.0
2015-06-11 15:45:00,60.14,60.18,60.13,60.16,103434.0,45.8294,45.8599,45.8218,45.8446,103434.0
2015-06-11 15:50:00,60.15,60.16,60.1,60.1,98020.0,45.837,45.8446,45.7989,45.7989,98020.0
2015-06-11 15:55:00,60.09,60.16,60.09,60.15,153575.0,45.7913,45.8446,45.7913,45.837,153575.0
2015-06-12 09:30:00,59.91,60.17,59.85,60.14,86722.0,45.6541,45.8522,45.6084,45.8294,86722.0
2015-06-12 09:35:00,60.16,60.18,60.04,60.06,32214.0,45.8446,45.8599,45.7532,45.7684,32214.0
2015-06-12 09:40:00,60.05,60.09,59.97,60.05,23104.0,45.7608,45.7913,45.6998,45.7608,23104.0
2015-06-12 09:45:00,60.05,60.14,60.04,60.08,30183.0,45.7608,45.8294,45.7532,45.7837,30183.0
2015-06-12 09:50:00,60.08,60.1,59.87,59.9,15844.0,45.7837,45.7989,45.6236,45.6465,15844.0
2015-06-12 09:55:00,59.92,59.93,59.87,59.92,11286.0,45.6617,45.6694,45.6236,45.6617,11286.0
2015-06-12 10:00:00,59.92,60.03,59.89,59.99,27590.0,45.6617,45.7456,45.6389,45.7151,27590.0
2015-06-12 10:05:00,59.99,60.03,59.84,59.88,17280.0,45.7151,45.7456,45.6008,45.6313,17280.0
2015-06-12 10:10:00,59.89,59.89,59.8,59.83,11558.0,45.6389,45.6389,45.5703,45.5932,11558.0
2015-06-12 10:15:00,59.84,59.88,59.79,59.81,12735.0,45.6008,45.6313,45.5627,45.5779,12735.0
2015-06-12 10:20:00,59.81,59.84,59.75,59.78,11639.0,45.5779,45.6008,45.5322,45.555,11639.0
2015-06-12 10:25:00,59.8,59.83,59.78,59.78,9780.0,45.5703,45.5932,45.555,45.555,9780.0
2015-06-12 10:30:00,59.77,59.78,59.63,59.63,19766.0,45.5474,45.555,45.4407,45.4407,19766.0
2015-06-12 10:35:00,59.64,59.68,59.59,59.68,10240.0,45.4484,45.4788,45.4103,45.4788,10240.0
2015-06-12 10:40:00,59.67,59.7,59.64,59.68,12054.0,45.4712,45.4941,45.4484,45.4788,12054.0
2015-06-12 10:45:00,59.68,59.68,59.6,59.67,12085.0,45.4788,45.4788,45.4179,45.4712,12085.0
2015-06-12 10:50:00,59.67,59.76,59.66,59.73,37093.0,45.4712,45.5398,45.4636,45.5169,37093.0
2015-06-12 10:55:00,59.72,59.74,59.69,59.72,24351.0,45.5093,45.5246,45.4865,45.5093,24351.0
2015-06-12 11:00:00,59.71,59.72,59.68,59.71,20905.0,45.5017,45.5093,45.4788,45.5017,20905.0
2015-06-12 11:05:00,59.72,59.77,59.71,59.76,13197.0,45.5093,45.5474,45.5017,45.5398,13197.0
2015-06-12 11:10:00,59.76,59.91,59.72,59.88,32926.0,45.5398,45.6541,45.5093,45.6313,32926.0
2015-06-12 11:15:00,59.87,59.91,59.87,59.91,12923.0,45.6236,45.6541,45.6236,45.6541,12923.0
2015-06-12 11:20:00,59.91,59.92,59.88,59.92,11663.0,45.6541,45.6617,45.6313,45.6617,11663.0
2015-06-12 11:25:00,59.91,59.97,59.91,59.94,7947.0,45.6541,45.6998,45.6541,45.677,7947.0
2015-06-12 11:30:00,59.94,59.95,59.88,59.92,20976.0,45.677,45.6846,45.6313,45.6617,20976.0
2015-06-12 11:35:00,59.92,59.92,59.84,59.86,13061.0,45.6617,45.6617,45.6008,45.616,13061.0
2015-06-12 11:40:00,59.85,59.85,59.77,59.78,25654.0,45.6084,45.6084,45.5474,45.555,25654.0
2015-06-12 11:45:00,59.77,59.77,59.7,59.71,37783.0,45.5474,45.5474,45.4941,45.5017,37783.0
2015-06-12 11:50:00,59.7,59.75,59.69,59.74,27582.0,45.4941,45.5322,45.4865,45.5246,27582.0
2015-06-12 11:55:00,59.74,59.79,59.72,59.79,26633.0,45.5246,45.5627,45.5093,45.5627,26633.0
2015-06-12 12:00:00,59.79,59.8,59.74,59.75,16528.0,45.5627,45.5703,45.5246,45.5322,16528.0
2015-06-12 12:05:00,59.75,59.78,59.74,59.76,24557.0,45.5322,45.555,45.5246,45.5398,24557.0
2015-06-12 12:10:00,59.75,59.76,59.72,59.72,34803.0,45.5322,45.5398,45.5093,45.5093,34803.0
2015-06-12 12:15:00,59.72,59.74,59.7,59.72,11753.0,45.5093,45.5246,45.4941,45.5093,11753.0
2015-06-12 12:20:00,59.71,59.74,59.7,59.73,9810.0,45.5017,45.5246,45.4941,45.5169,9810.0
2015-06-12 12:25:00,59.74,59.76,59.7,59.71,13175.0,45.5246,45.5398,45.4941,45.5017,13175.0
2015-06-12 12:30:00,59.7,59.71,59.68,59.69,11865.0,45.4941,45.5017,45.4788,45.4865,11865.0
2015-06-12 12:35:00,59.69,59.71,59.66,59.67,11698.0,45.4865,45.5017,45.4636,45.4712,11698.0
2015-06-12 12:40:00,59.67,59.68,59.64,59.66,36971.0,45.4712,45.4788,45.4484,45.4636,36971.0
2015-06-12 12:45:00,59.66,59.66,59.62,59.63,15907.0,45.4636,45.4636,45.4331,45.4407,15907.0
2015-06-12 12:50:00,59.63,59.65,59.6,59.6,13191.0,45.4407,45.456,45.4179,45.4179,13191.0
2015-06-12 12:55:00,59.6,59.61,59.56,59.57,13397.0,45.4179,45.4255,45.3874,45.395,13397.0
2015-06-12 13:00:00,59.58,59.6,59.54,59.54,14664.0,45.4026,45.4179,45.3722,45.3722,14664.0
2015-06-12 13:05:00,59.54,59.56,59.51,59.54,28914.0,45.3722,45.3874,45.3493,45.3722,28914.0
2015-06-12 13:10:00,59.54,59.59,59.53,59.58,17813.0,45.3722,45.4103,45.3645,45.4026,17813.0
2015-06-12 13:15:00,59.59,59.65,59.58,59.63,12784.0,45.4103,45.456,45.4026,45.4407,12784.0
2015-06-12 13:20:00,59.64,59.67,59.61,59.66,11389.0,45.4484,45.4712,45.4255,45.4636,11389.0
2015-06-12 13:25:00,59.65,59.67,59.64,59.66,7805.0,45.456,45.4712,45.4484,45.4636,7805.0
2015-06-12 13:30:00,59.65,59.7,59.65,59.68,13611.0,45.456,45.4941,45.456,45.4788,13611.0
2015-06-12 13:35:00,59.68,59.72,59.67,59.7,3368.0,45.4788,45.5093,45.4712,45.4941,3368.0
2015-06-12 13:40:00,59.69,59.69,59.66,59.67,14913.0,45.4865,45.4865,45.4636,45.4712,14913.0
2015-06-12 13:45:00,59.67,59.68,59.63,59.65,11580.0,45.4712,45.4788,45.4407,45.456,11580.0
2015-06-12 13:50:00,59.65,59.66,59.62,59.62,16881.0,45.456,45.4636,45.4331,45.4331,16881.0
2015-06-12 13:55:00,59.61,59.63,59.6,59.62,10787.0,45.4255,45.4407,45.4179,45.4331,10787.0
2015-06-12 14:00:00,59.62,59.62,59.6,59.6,7128.0,45.4331,45.4331,45.4179,45.4179,7128.0
2015-06-12 14:05:00,59.6,59.6,59.56,59.56,8853.0,45.4179,45.4179,45.3874,45.3874,8853.0
2015-06-12 14:10:00,59.56,59.58,59.56,59.58,9965.0,45.3874,45.4026,45.3874,45.4026,9965.0
2015-06-12 14:15:00,59.58,59.58,59.55,59.55,9768.0,45.4026,45.4026,45.3798,45.3798,9768.0
2015-06-12 14:20:00,59.56,59.58,59.55,59.55,8693.0,45.3874,45.4026,45.3798,45.3798,8693.0
2015-06-12 14:25:00,59.56,59.56,59.52,59.53,31584.0,45.3874,45.3874,45.3569,45.3645,31584.0
2015-06-12 14:30:00,59.53,59.55,59.49,59.5,18442.0,45.3645,45.3798,45.3341,45.3417,18442.0
2015-06-12 14:35:00,59.5,59.5,59.48,59.5,10062.0,45.3417,45.3417,45.3264,45.3417,10062.0
2015-06-12 14:40:00,59.49,59.55,59.49,59.55,9926.0,45.3341,45.3798,45.3341,45.3798,9926.0
2015-06-12 14:45:00,59.54,59.57,59.52,59.55,9728.0,45.3722,45.395,45.3569,45.3798,9728.0
2015-06-12 14:50:00,59.56,59.56,59.54,59.55,9470.0,45.3874,45.3874,45.3722,45.3798,9470.0
2015-06-12 14:55:00,59.55,59.56,59.48,59.5,20024.0,45.3798,45.3874,45.3264,45.3417,20024.0
2015-06-12 15:00:00,59.5,59.53,59.47,59.53,17980.0,45.3417,45.3645,45.3188,45.3645,17980.0
2015-06-12 15:05:00,59.52,59.55,59.47,59.55,42570.0,45.3569,45.3798,45.3188,45.3798,42570.0
2015-06-12 15:10:00,59.54,59.59,59.53,59.56,29854.0,45.3722,45.4103,45.3645,45.3874,29854.0
2015-06-12 15:15:00,59.56,59.58,59.55,59.57,26538.0,45.3874,45.4026,45.3798,45.395,26538.0
2015-06-12 15:20:00,59.57,59.6,59.57,59.58,23207.0,45.395,45.4179,45.395,45.4026,23207.0
2015-06-12 15:25:00,59.58,59.62,59.57,59.62,19610.0,45.4026,45.4331,45.395,45.4331,19610.0
2015-06-12 15:30:00,59.62,59.66,59.61,59.64,38964.0,45.4331,45.4636,45.4255,45.4484,38964.0
2015-06-12 15:35:00,59.64,59.66,59.61,59.62,33412.0,45.4484,45.4636,45.4255,45.4331,33412.0
2015-06-12 15:40:00,59.62,59.68,59.6,59.65,37600.0,45.4331,45.4788,45.4179,45.456,37600.0
2015-06-12 15:45:00,59.66,59.67,59.62,59.65,51195.0,45.4636,45.4712,45.4331,45.456,51195.0
2015-06-12 15:50:00,59.66,59.66,59.63,59.64,95958.0,45.4636,45.4636,45.4407,45.4484,95958.0
2015-06-12 15:55:00,59.63,59.69,59.62,59.65,208116.0,45.4407,45.4865,45.4331,45.456,208116.0
2015-06-15 09:30:00,59.1,59.1,58.74,58.91,69858.0,45.0369,45.0369,44.7625,44.8921,69858.0
2015-06-15 09:35:00,58.9,58.9,58.73,58.78,30246.0,44.8844,44.8844,44.7549,44.793,30246.0
2015-06-15 09:40:00,58.78,58.79,58.65,58.7,40404.0,44.793,44.8006,44.6939,44.732,40404.0
2015-06-15 09:45:00,58.7,58.76,58.63,58.66,28192.0,44.732,44.7778,44.6787,44.7016,28192.0
2015-06-15 09:50:00,58.66,58.66,58.53,58.62,33787.0,44.7016,44.7016,44.6025,44.6711,33787.0
2015-06-15 09:55:00,58.61,58.73,58.59,58.61,27540.0,44.6635,44.7549,44.6482,44.6635,27540.0
2015-06-15 10:00:00,58.59,58.86,58.59,58.86,19782.0,44.6482,44.854,44.6482,44.854,19782.0
2015-06-15 10:05:00,58.86,58.87,58.74,58.76,13014.0,44.854,44.8616,44.7625,44.7778,13014.0
2015-06-15 10:10:00,58.77,58.91,58.71,58.89,44492.0,44.7854,44.8921,44.7397,44.8768,44492.0
2015-06-15 10:15:00,58.91,58.97,58.85,58.85,16891.0,44.8921,44.9378,44.8463,44.8463,16891.0
2015-06-15 10:20:00,58.85,58.9,58.8,58.8,41903.0,44.8463,44.8844,44.8082,44.8082,41903.0
2015-06-15 10:25:00,58.81,58.82,58.76,58.8,29504.0,44.8159,44.8235,44.7778,44.8082,29504.0
2015-06-15 10:30:00,58.79,58.81,58.77,58.8,20914.0,44.8006,44.8159,44.7854,44.8082,20914.0
2015-06-15 10:35:00,58.8,58.85,58.78,58.83,36303.0,44.8082,44.8463,44.793,44.8311,36303.0
2015-06-15 10:40:00,58.83,58.85,58.8,58.82,24804.0,44.8311,44.8463,44.8082,44.8235,24804.0
2015-06-15 10:45:00,58.82,58.89,58.81,58.84,18116.0,44.8235,44.8768,44.8159,44.8387,18116.0
2015-06-15 10:50:00,58.83,58.85,58.81,58.85,17011.0,44.8311,44.8463,44.8159,44.8463,17011.0
2015-06-15 10:55:00,58.85,58.91,58.85,58.9,9882.0,44.8463,44.8921,44.8463,44.8844,9882.0
2015-06-15 11:00:00,58.91,59.07,58.91,58.97,25130.0,44.8921,45.014,44.8921,44.9378,25130.0
2015-06-15 11:05:00,58.98,59.08,58.95,59.08,12128.0,44.9454,45.0216,44.9226,45.0216,12128.0
2015-06-15 11:10:00,59.09,59.17,59.08,59.11,26328.0,45.0292,45.0902,45.0216,45.0445,26328.0
2015-06-15 11:15:00,59.11,59.11,59.03,59.03,10923.0,45.0445,45.0445,44.9835,44.9835,10923.0
2015-06-15 11:20:00,59.04,59.06,58.97,58.98,24178.0,44.9911,45.0064,44.9378,44.9454,24178.0
2015-06-15 11:25:00,58.99,58.99,58.9,58.92,19752.0,44.953,44.953,44.8844,44.8997,19752.0
2015-06-15 11:30:00,58.93,58.95,58.85,58.91,31641.0,44.9073,44.9226,44.8463,44.8921,31641.0
2015-06-15 11:35:00,58.91,59.0,58.9,59.0,25326.0,44.8921,44.9607,44.8844,44.9607,25326.0
2015-06-15 11:40:00,58.99,59.05,58.98,59.02,21453.0,44.953,44.9988,44.9454,44.9759,21453.0
2015-06-15 11:45:00,59.01,59.03,58.98,59.03,13113.0,44.9683,44.9835,44.9454,44.9835,13113.0
2015-06-15 11:50:00,59.03,59.08,59.01,59.02,12266.0,44.9835,45.0216,44.9683,44.9759,12266.0
2015-06-15 11:55:00,59.02,59.02,58.89,58.9,39694.0,44.9759,44.9759,44.8768,44.8844,39694.0
2015-06-15 12:00:00,58.91,58.96,58.88,58.96,44562.0,44.8921,44.9302,44.8692,44.9302,44562.0
2015-06-15 12:05:00,58.96,58.99,58.94,58.95,14072.0,44.9302,44.953,44.9149,44.9226,14072.0
2015-06-15 12:10:00,58.96,59.01,58.95,59.0,8848.0,44.9302,44.9683,44.9226,44.9607,8848.0
2015-06-15 12:15:00,59.0,59.0,58.91,58.94,10273.0,44.9607,44.9607,44.8921,44.9149,10273.0
2015-06-15 12:20:00,58.94,58.96,58.92,58.93,10688.0,44.9149,44.9302,44.8997,44.9073,10688.0
2015-06-15 12:25:00,58.94,58.94,58.88,58.91,17439.0,44.9149,44.9149,44.8692,44.8921,17439.0
2015-06-15 12:30:00,58.9,58.92,58.88,58.89,8455.0,44.8844,44.8997,44.8692,44.8768,8455.0
2015-06-15 12:35:00,58.88,58.89,58.84,58.86,21942.0,44.8692,44.8768,44.8387,44.854,21942.0
2015-06-15 12:40:00,58.86,58.88,58.81,58.87,13852.0,44.854,44.8692,44.8159,44.8616,13852.0
2015-06-15 12:45:00,58.86,58.9,58.83,58.9,12467.0,44.854,44.8844,44.8311,44.8844,12467.0
2015-06-15 12:50:00,58.9,58.91,58.89,58.89,13502.0,44.8844,44.8921,44.8768,44.8768,13502.0
2015-06-15 12:55:00,58.9,58.9,58.82,58.83,26197.0,44.8844,44.8844,44.8235,44.8311,26197.0
2015-06-15 13:00:00,58.82,58.83,58.8,58.82,22474.0,44.8235,44.8311,44.8082,44.8235,22474.0
2015-06-15 13:05:00,58.81,58.82,58.77,58.8,20324.0,44.8159,44.8235,44.7854,44.8082,20324.0
2015-06-15 13:10:00,58.8,58.81,58.77,58.8,15785.0,44.8082,44.8159,44.7854,44.8082,15785.0
2015-06-15 13:15:00,58.8,58.84,58.79,58.83,21893.0,44.8082,44.8387,44.8006,44.8311,21893.0
2015-06-15 13:20:00,58.83,58.83,58.78,58.78,12406.0,44.8311,44.8311,44.793,44.793,12406.0
2015-06-15 13:25:00,58.77,58.78,58.74,58.74,16835.0,44.7854,44.793,44.7625,44.7625,16835.0
2015-06-15 13:30:00,58.75,58.77,58.73,58.77,14066.0,44.7701,44.7854,44.7549,44.7854,14066.0
2015-06-15 13:35:00,58.77,58.77,58.73,58.73,20381.0,44.7854,44.7854,44.7549,44.7549,20381.0
2015-06-15 13:40:00,58.73,58.74,58.69,58.72,20733.0,44.7549,44.7625,44.7244,44.7473,20733.0
2015-06-15 13:45:00,58.71,58.72,58.67,58.69,18303.0,44.7397,44.7473,44.7092,44.7244,18303.0
2015-06-15 13:50:00,58.69,58.79,58.63,58.7,96475.0,44.7244,44.8006,44.6787,44.732,96475.0
2015-06-15 13:55:00,58.71,58.71,58.65,58.65,26389.0,44.7397,44.7397,44.6939,44.6939,26389.0
2015-06-15 14:00:00,58.65,58.69,58.64,58.67,19115.0,44.6939,44.7244,44.6863,44.7092,19115.0
2015-06-15 14:05:00,58.66,58.69,58.65,58.66,21236.0,44.7016,44.7244,44.6939,44.7016,21236.0
2015-06-15 14:10:00,58.67,58.7,58.65,58.69,31735.0,44.7092,44.732,44.6939,44.7244,31735.0
2015-06-15 14:15:00,58.7,58.73,58.69,58.72,22380.0,44.732,44.7549,44.7244,44.7473,22380.0
2015-06-15 14:20:00,58.72,58.72,58.68,58.69,11590.0,44.7473,44.7473,44.7168,44.7244,11590.0
2015-06-15 14:25:00,58.68,58.69,58.65,58.66,24911.0,44.7168,44.7244,44.6939,44.7016,24911.0
2015-06-15 14:30:00,58.66,58.67,58.64,58.66,23284.0,44.7016,44.7092,44.6863,44.7016,23284.0
2015-06-15 14:35:00,58.67,58.68,58.64,58.65,20530.0,44.7092,44.7168,44.6863,44.6939,20530.0
2015-06-15 14:40:00,58.65,58.66,58.63,58.65,14278.0,44.6939,44.7016,44.6787,44.6939,14278.0
2015-06-15 14:45:00,58.64,58.67,58.63,58.66,19862.0,44.6863,44.7092,44.6787,44.7016,19862.0
2015-06-15 14:50:00,58.66,58.67,58.6,58.62,26544.0,44.7016,44.7092,44.6558,44.6711,26544.0
2015-06-15 14:55:00,58.61,58.63,58.58,58.61,23278.0,44.6635,44.6787,44.6406,44.6635,23278.0
2015-06-15 15:00:00,58.61,58.62,58.59,58.61,17975.0,44.6635,44.6711,44.6482,44.6635,17975.0
2015-06-15 15:05:00,58.6,58.63,58.59,58.62,45459.0,44.6558,44.6787,44.6482,44.6711,45459.0
2015-06-15 15:10:00,58.62,58.65,58.6,58.65,28504.0,44.6711,44.6939,44.6558,44.6939,28504.0
2015-06-15 15:15:00,58.65,58.66,58.61,58.64,49742.0,44.6939,44.7016,44.6635,44.6863,49742.0
2015-06-15 15:20:00,58.64,58.66,58.62,58.63,58183.0,44.6863,44.7016,44.6711,44.6787,58183.0
2015-06-15 15:25:00,58.64,58.66,58.63,58.65,50236.0,44.6863,44.7016,44.6787,44.6939,50236.0
2015-06-15 15:30:00,58.65,58.67,58.64,58.65,72273.0,44.6939,44.7092,44.6863,44.6939,72273.0
2015-06-15 15:35:00,58.65,58.65,58.61,58.63,42670.0,44.6939,44.6939,44.6635,44.6787,42670.0
2015-06-15 15:40:00,58.63,58.72,58.62,58.72,85152.0,44.6787,44.7473,44.6711,44.7473,85152.0
2015-06-15 15:45:00,58.72,58.77,58.69,58.73,77724.0,44.7473,44.7854,44.7244,44.7549,77724.0
2015-06-15 15:50:00,58.72,58.73,58.71,58.73,64012.0,44.7473,44.7549,44.7397,44.7549,64012.0
2015-06-15 15:55:00,58.73,58.74,58.68,58.7,168726.0,44.7549,44.7625,44.7168,44.732,168726.0
2015-06-16 09:30:00,58.68,58.68,58.51,58.56,84945.0,44.7168,44.7168,44.5873,44.6254,84945.0
2015-06-16 09:35:00,58.54,58.87,58.54,58.8,50929.0,44.6101,44.8616,44.6101,44.8082,50929.0
2015-06-16 09:40:00,58.8,58.8,58.64,58.65,25142.0,44.8082,44.8082,44.6863,44.6939,25142.0
2015-06-16 09:45:00,58.66,58.73,58.65,58.65,21814.0,44.7016,44.7549,44.6939,44.6939,21814.0
2015-06-16 09:50:00,58.64,58.71,58.63,58.67,20593.0,44.6863,44.7397,44.6787,44.7092,20593.0
2015-06-16 09:55:00,58.68,58.68,58.59,58.6,20250.0,44.7168,44.7168,44.6482,44.6558,20250.0
2015-06-16 10:00:00,58.59,58.64,58.59,58.63,19151.0,44.6482,44.6863,44.6482,44.6787,19151.0
2015-06-16 10:05:00,58.63,58.64,58.57,58.61,32878.0,44.6787,44.6863,44.633,44.6635,32878.0
2015-06-16 10:10:00,58.61,58.61,58.45,58.47,32218.0,44.6635,44.6635,44.5415,44.5568,32218.0
2015-06-16 10:15:00,58.47,58.55,58.47,58.52,18033.0,44.5568,44.6177,44.5568,44.5949,18033.0
2015-06-16 10:20:00,58.51,58.53,58.49,58.53,31138.0,44.5873,44.6025,44.572,44.6025,31138.0
2015-06-16 10:25:00,58.53,58.54,58.48,58.5,24755.0,44.6025,44.6101,44.5644,44.5796,24755.0
2015-06-16 10:30:00,58.5,58.5,58.43,58.43,23575.0,44.5796,44.5796,44.5263,44.5263,23575.0
2015-06-16 10:35:00,58.44,58.45,58.4,58.45,30117.0,44.5339,44.5415,44.5034,44.5415,30117.0
2015-06-16 10:40:00,58.44,58.52,58.43,58.48,27463.0,44.5339,44.5949,44.5263,44.5644,27463.0
2015-06-16 10:45:00,58.48,58.49,58.45,58.45,21053.0,44.5644,44.572,44.5415,44.5415,21053.0
2015-06-16 10:50:00,58.45,58.46,58.42,58.43,21230.0,44.5415,44.5491,44.5187,44.5263,21230.0
2015-06-16 10:55:00,58.43,58.47,58.42,58.47,17692.0,44.5263,44.5568,44.5187,44.5568,17692.0
2015-06-16 11:00:00,58.47,58.5,58.44,58.5,23127.0,44.5568,44.5796,44.5339,44.5796,23127.0
2015-06-16 11:05:00,58.49,58.53,58.48,58.52,23536.0,44.572,44.6025,44.5644,44.5949,23536.0
2015-06-16 11:10:00,58.53,58.62,58.53,58.58,27126.0,44.6025,44.6711,44.6025,44.6406,27126.0
2015-06-16 11:15:00,58.57,58.59,58.51,58.51,26163.0,44.633,44.6482,44.5873,44.5873,26163.0
2015-06-16 11:20:00,58.52,58.55,58.49,58.49,43443.0,44.5949,44.6177,44.572,44.572,43443.0
2015-06-16 11:25:00,58.5,58.5,58.47,58.48,25207.0,44.5796,44.5796,44.5568,44.5644,25207.0
2015-06-16 11:30:00,58.48,58.53,58.47,58.52,22711.0,44.5644,44.6025,44.5568,44.5949,22711.0
2015-06-16 11:35:00,58.52,58.52,58.46,58.48,15123.0,44.5949,44.5949,44.5491,44.5644,15123.0
2015-06-16 11:40:00,58.48,58.51,58.47,58.49,23071.0,44.5644,44.5873,44.5568,44.572,23071.0
2015-06-16 11:45:00,58.49,58.51,58.45,58.47,19343.0,44.572,44.5873,44.5415,44.5568,19343.0
2015-06-16 11:50:00,58.47,58.49,58.44,58.46,11749.0,44.5568,44.572,44.5339,44.5491,11749.0
2015-06-16 11:55:00,58.45,58.45,58.41,58.44,24193.0,44.5415,44.5415,44.511,44.5339,24193.0
2015-06-16 12:00:00,58.45,58.46,58.42,58.45,11889.0,44.5415,44.5491,44.5187,44.5415,11889.0
2015-06-16 12:05:00,58.46,58.5,58.45,58.48,12074.0,44.5491,44.5796,44.5415,44.5644,12074.0
2015-06-16 12:10:00,58.47,58.48,58.45,58.47,10809.0,44.5568,44.5644,44.5415,44.5568,10809.0
2015-06-16 12:15:00,58.47,58.49,58.46,58.48,13069.0,44.5568,44.572,44.5491,44.5644,13069.0
2015-06-16 12:20:00,58.48,58.48,58.46,58.47,10285.0,44.5644,44.5644,44.5491,44.5568,10285.0
2015-06-16 12:25:00,58.48,58.48,58.44,58.45,9437.0,44.5644,44.5644,44.5339,44.5415,9437.0
2015-06-16 12:30:00,58.46,58.49,58.46,58.48,12493.0,44.5491,44.572,44.5491,44.5644,12493.0
2015-06-16 12:35:00,58.48,58.51,58.47,58.49,8477.0,44.5644,44.5873,44.5568,44.572,8477.0
2015-06-16 12:40:00,58.49,58.51,58.49,58.5,10568.0,44.572,44.5873,44.572,44.5796,10568.0
2015-06-16 12:45:00,58.5,58.51,58.47,58.5,11304.0,44.5796,44.5873,44.5568,44.5796,11304.0
2015-06-16 12:50:00,58.5,58.52,58.48,58.5,14439.0,44.5796,44.5949,44.5644,44.5796,14439.0
2015-06-16 12:55:00,58.5,58.52,58.5,58.51,8023.0,44.5796,44.5949,44.5796,44.5873,8023.0
2015-06-16 13:00:00,58.52,58.54,58.51,58.52,17162.0,44.5949,44.6101,44.5873,44.5949,17162.0
2015-06-16 13:05:00,58.52,58.52,58.47,58.49,16945.0,44.5949,44.5949,44.5568,44.572,16945.0
2015-06-16 13:10:00,58.5,58.53,58.47,58.53,15436.0,44.5796,44.6025,44.5568,44.6025,15436.0
2015-06-16 13:15:00,58.53,58.53,58.5,58.5,10669.0,44.6025,44.6025,44.5796,44.5796,10669.0
2015-06-16 13:20:00,58.5,58.55,58.5,58.54,15240.0,44.5796,44.6177,44.5796,44.6101,15240.0
2015-06-16 13:25:00,58.54,58.59,58.53,58.56,21341.0,44.6101,44.6482,44.6025,44.6254,21341.0
2015-06-16 13:30:00,58.56,58.59,58.55,58.55,18237.0,44.6254,44.6482,44.6177,44.6177,18237.0
2015-06-16 13:35:00,58.55,58.56,58.53,58.55,15506.0,44.6177,44.6254,44.6025,44.6177,15506.0
2015-06-16 13:40:00,58.55,58.56,58.53,58.54,16425.0,44.6177,44.6254,44.6025,44.6101,16425.0
2015-06-16 13:45:00,58.53,58.55,58.51,58.53,19535.0,44.6025,44.6177,44.5873,44.6025,19535.0
2015-06-16 13:50:00,58.53,58.56,58.52,58.55,11338.0,44.6025,44.6254,44.5949,44.6177,11338.0
2015-06-16 13:55:00,58.54,58.54,58.51,58.52,9452.0,44.6101,44.6101,44.5873,44.5949,9452.0
2015-06-16 14:00:00,58.52,58.55,58.51,58.51,18832.0,44.5949,44.6177,44.5873,44.5873,18832.0
2015-06-16 14:05:00,58.52,58.59,58.52,58.59,20583.0,44.5949,44.6482,44.5949,44.6482,20583.0
2015-06-16 14:10:00,58.59,58.6,58.54,58.54,29895.0,44.6482,44.6558,44.6101,44.6101,29895.0
2015-06-16 14:15:00,58.54,58.58,58.52,58.54,24643.0,44.6101,44.6406,44.5949,44.6101,24643.0
2015-06-16 14:20:00,58.53,58.55,58.52,58.52,11426.0,44.6025,44.6177,44.5949,44.5949,11426.0
2015-06-16 14:25:00,58.52,58.54,58.52,58.52,18957.0,44.5949,44.6101,44.5949,44.5949,18957.0
2015-06-16 14:30:00,58.53,58.57,58.52,58.55,22572.0,44.6025,44.633,44.5949,44.6177,22572.0
2015-06-16 14:35:00,58.58,58.58,58.53,58.53,14099.0,44.6406,44.6406,44.6025,44.6025,14099.0
2015-06-16 14:40:00,58.53,58.54,58.5,58.5,8190.0,44.6025,44.6101,44.5796,44.5796,8190.0
2015-06-16 14:45:00,58.5,58.52,58.49,58.52,24627.0,44.5796,44.5949,44.572,44.5949,24627.0
2015-06-16 14:50:00,58.52,58.56,58.51,58.55,26111.0,44.5949,44.6254,44.5873,44.6177,26111.0
2015-06-16 14:55:00,58.55,58.57,58.55,58.57,18164.0,44.6177,44.633,44.6177,44.633,18164.0
2015-06-16 15:00:00,58.57,58.57,58.54,58.56,31031.0,44.633,44.633,44.6101,44.6254,31031.0
2015-06-16 15:05:00,58.57,58.58,58.53,58.53,27940.0,44.633,44.6406,44.6025,44.6025,27940.0
2015-06-16 15:10:00,58.53,58.56,58.51,58.51,27073.0,44.6025,44.6254,44.5873,44.5873,27073.0
2015-06-16 15:15:00,58.51,58.52,58.49,58.49,28968.0,44.5873,44.5949,44.572,44.572,28968.0
2015-06-16 15:20:00,58.49,58.53,58.49,58.52,25114.0,44.572,44.6025,44.572,44.5949,25114.0
2015-06-16 15:25:00,58.52,58.54,58.5,58.54,37843.0,44.5949,44.6101,44.5796,44.6101,37843.0
2015-06-16 15:30:00,58.54,58.55,58.52,58.53,47966.0,44.6101,44.6177,44.5949,44.6025,47966.0
2015-06-16 15:35:00,58.52,58.55,58.52,58.54,31506.0,44.5949,44.6177,44.5949,44.6101,31506.0
2015-06-16 15:40:00,58.54,58.54,58.49,58.5,51385.0,44.6101,44.6101,44.572,44.5796,51385.0
2015-06-16 15:45:00,58.51,58.6,58.5,58.6,77579.0,44.5873,44.6558,44.5796,44.6558,77579.0
2015-06-16 15:50:00,58.6,58.6,58.58,58.6,70670.0,44.6558,44.6558,44.6406,44.6558,70670.0
2015-06-16 15:55:00,58.6,58.61,58.56,58.6,172296.0,44.6558,44.6635,44.6254,44.6558,172296.0
2015-06-17 09:30:00,58.74,58.98,58.7,58.75,47946.0,44.7625,44.9454,44.732,44.7701,47946.0
2015-06-17 09:35:00,58.74,58.89,58.74,58.77,14022.0,44.7625,44.8768,44.7625,44.7854,14022.0
2015-06-17 09:40:00,58.77,58.87,58.77,58.85,17327.0,44.7854,44.8616,44.7854,44.8463,17327.0
2015-06-17 09:45:00,58.85,58.91,58.75,58.76,27350.0,44.8463,44.8921,44.7701,44.7778,27350.0
2015-06-17 09:50:00,58.77,58.83,58.7,58.72,21370.0,44.7854,44.8311,44.732,44.7473,21370.0
2015-06-17 09:55:00,58.71,58.72,58.61,58.65,29235.0,44.7397,44.7473,44.6635,44.6939,29235.0
2015-06-17 10:00:00,58.65,58.71,58.64,58.65,20524.0,44.6939,44.7397,44.6863,44.6939,20524.0
2015-06-17 10:05:00,58.65,58.68,58.62,58.67,48864.0,44.6939,44.7168,44.6711,44.7092,48864.0
2015-06-17 10:10:00,58.66,58.67,58.59,58.59,20803.0,44.7016,44.7092,44.6482,44.6482,20803.0
2015-06-17 10:15:00,58.6,58.62,58.53,58.55,32488.0,44.6558,44.6711,44.6025,44.6177,32488.0
2015-06-17 10:20:00,58.54,58.54,58.5,58.52,43092.0,44.6101,44.6101,44.5796,44.5949,43092.0
2015-06-17 10:25:00,58.52,58.53,58.49,58.51,40820.0,44.5949,44.6025,44.572,44.5873,40820.0
2015-06-17 10:30:00,58.51,58.52,58.46,58.48,34121.0,44.5873,44.5949,44.5491,44.5644,34121.0
2015-06-17 10:35:00,58.47,58.54,58.47,58.52,47574.0,44.5568,44.6101,44.5568,44.5949,47574.0
2015-06-17 10:40:00,58.51,58.54,58.51,58.52,19572.0,44.5873,44.6101,44.5873,44.5949,19572.0
2015-06-17 10:45:00,58.52,58.58,58.48,58.58,29737.0,44.5949,44.6406,44.5644,44.6406,29737.0
2015-06-17 10:50:00,58.58,58.62,58.54,58.56,42340.0,44.6406,44.6711,44.6101,44.6254,42340.0
2015-06-17 10:55:00,58.55,58.56,58.53,58.54,16683.0,44.6177,44.6254,44.6025,44.6101,16683.0
2015-06-17 11:00:00,58.53,58.54,58.51,58.51,18302.0,44.6025,44.6101,44.5873,44.5873,18302.0
2015-06-17 11:05:00,58.51,58.52,58.45,58.48,18960.0,44.5873,44.5949,44.5415,44.5644,18960.0
2015-06-17 11:10:00,58.47,58.51,58.46,58.46,12829.0,44.5568,44.5873,44.5491,44.5491,12829.0
2015-06-17 11:15:00,58.46,58.47,58.43,58.46,23083.0,44.5491,44.5568,44.5263,44.5491,23083.0
2015-06-17 11:20:00,58.45,58.47,58.42,58.47,16082.0,44.5415,44.5568,44.5187,44.5568,16082.0
2015-06-17 11:25:00,58.46,58.47,58.43,58.45,19931.0,44.5491,44.5568,44.5263,44.5415,19931.0
2015-06-17 11:30:00,58.44,58.44,58.39,58.4,15967.0,44.5339,44.5339,44.4958,44.5034,15967.0
2015-06-17 11:35:00,58.39,58.4,58.35,58.35,14453.0,44.4958,44.5034,44.4653,44.4653,14453.0
2015-06-17 11:40:00,58.35,58.37,58.31,58.34,34519.0,44.4653,44.4806,44.4348,44.4577,34519.0
2015-06-17 11:45:00,58.34,58.36,58.33,58.35,14982.0,44.4577,44.4729,44.4501,44.4653,14982.0
2015-06-17 11:50:00,58.35,58.4,58.35,58.4,20939.0,44.4653,44.5034,44.4653,44.5034,20939.0
2015-06-17 11:55:00,58.4,58.41,58.35,58.36,23365.0,44.5034,44.511,44.4653,44.4729,23365.0
2015-06-17 12:00:00,58.36,58.37,58.29,58.3,62789.0,44.4729,44.4806,44.4196,44.4272,62789.0
2015-06-17 12:05:00,58.29,58.31,58.22,58.25,38264.0,44.4196,44.4348,44.3663,44.3891,38264.0
2015-06-17 12:10:00,58.24,58.26,58.23,58.23,18433.0,44.3815,44.3967,44.3739,44.3739,18433.0
2015-06-17 12:15:00,58.23,58.25,58.2,58.23,33001.0,44.3739,44.3891,44.351,44.3739,33001.0
2015-06-17 12:20:00,58.23,58.25,58.22,58.25,20634.0,44.3739,44.3891,44.3663,44.3891,20634.0
2015-06-17 12:25:00,58.24,58.26,58.21,58.26,49516.0,44.3815,44.3967,44.3586,44.3967,49516.0
2015-06-17 12:30:00,58.26,58.26,58.23,58.24,16770.0,44.3967,44.3967,44.3739,44.3815,16770.0
2015-06-17 12:35:00,58.25,58.25,58.21,58.21,19378.0,44.3891,44.3891,44.3586,44.3586,19378.0
2015-06-17 12:40:00,58.21,58.25,58.15,58.16,53385.0,44.3586,44.3891,44.3129,44.3205,53385.0
2015-06-17 12:45:00,58.16,58.17,58.12,58.13,18603.0,44.3205,44.3282,44.2901,44.2977,18603.0
2015-06-17 12:50:00,58.12,58.15,58.08,58.12,32174.0,44.2901,44.3129,44.2596,44.2901,32174.0
2015-06-17 12:55:00,58.12,58.13,58.06,58.07,34753.0,44.2901,44.2977,44.2443,44.252,34753.0
2015-06-17 13:00:00,58.08,58.08,58.04,58.05,35051.0,44.2596,44.2596,44.2291,44.2367,35051.0
2015-06-17 13:05:00,58.05,58.06,58.02,58.06,34376.0,44.2367,44.2443,44.2138,44.2443,34376.0
2015-06-17 13:10:00,58.06,58.08,58.04,58.07,42107.0,44.2443,44.2596,44.2291,44.252,42107.0
2015-06-17 13:15:00,58.07,58.08,58.03,58.03,24824.0,44.252,44.2596,44.2215,44.2215,24824.0
2015-06-17 13:20:00,58.03,58.04,57.98,57.99,66826.0,44.2215,44.2291,44.1834,44.191,66826.0
2015-06-17 13:25:00,57.99,58.06,57.99,58.04,23223.0,44.191,44.2443,44.191,44.2291,23223.0
2015-06-17 13:30:00,58.05,58.09,58.05,58.08,22030.0,44.2367,44.2672,44.2367,44.2596,22030.0
2015-06-17 13:35:00,58.07,58.1,58.07,58.07,22373.0,44.252,44.2748,44.252,44.252,22373.0
2015-06-17 13:40:00,58.08,58.09,58.07,58.07,20962.0,44.2596,44.2672,44.252,44.252,20962.0
2015-06-17 13:45:00,58.08,58.09,58.02,58.02,31712.0,44.2596,44.2672,44.2138,44.2138,31712.0
2015-06-17 13:50:00,58.03,58.09,58.02,58.08,22003.0,44.2215,44.2672,44.2138,44.2596,22003.0
2015-06-17 13:55:00,58.09,58.15,58.09,58.12,29247.0,44.2672,44.3129,44.2672,44.2901,29247.0
2015-06-17 14:00:00,58.11,58.43,57.93,58.33,91448.0,44.2824,44.5263,44.1453,44.4501,91448.0
2015-06-17 14:05:00,58.32,58.35,58.21,58.32,60007.0,44.4425,44.4653,44.3586,44.4425,60007.0
2015-06-17 14:10:00,58.31,58.34,58.21,58.26,47030.0,44.4348,44.4577,44.3586,44.3967,47030.0
2015-06-17 14:15:00,58.25,58.3,58.17,58.19,60792.0,44.3891,44.4272,44.3282,44.3434,60792.0
2015-06-17 14:20:00,58.18,58.23,58.09,58.1,43540.0,44.3358,44.3739,44.2672,44.2748,43540.0
2015-06-17 14:25:00,58.11,58.13,58.09,58.1,36087.0,44.2824,44.2977,44.2672,44.2748,36087.0
2015-06-17 14:30:00,58.09,58.28,58.08,58.22,90336.0,44.2672,44.412,44.2596,44.3663,90336.0
2015-06-17 14:35:00,58.22,58.3,58.18,58.3,59780.0,44.3663,44.4272,44.3358,44.4272,59780.0
2015-06-17 14:40:00,58.3,58.44,58.29,58.39,54026.0,44.4272,44.5339,44.4196,44.4958,54026.0
2015-06-17 14:45:00,58.39,58.46,58.39,58.42,43915.0,44.4958,44.5491,44.4958,44.5187,43915.0
2015-06-17 14:50:00,58.42,58.48,58.42,58.46,22824.0,44.5187,44.5644,44.5187,44.5491,22824.0
2015-06-17 14:55:00,58.46,58.48,58.41,58.42,33528.0,44.5491,44.5644,44.511,44.5187,33528.0
2015-06-17 15:00:00,58.42,58.44,58.37,58.39,41273.0,44.5187,44.5339,44.4806,44.4958,41273.0
2015-06-17 15:05:00,58.39,58.42,58.29,58.3,49572.0,44.4958,44.5187,44.4196,44.4272,49572.0
2015-06-17 15:10:00,58.3,58.37,58.3,58.35,37121.0,44.4272,44.4806,44.4272,44.4653,37121.0
2015-06-17 15:15:00,58.34,58.4,58.34,58.37,64581.0,44.4577,44.5034,44.4577,44.4806,64581.0
2015-06-17 15:20:00,58.37,58.45,58.36,58.41,55865.0,44.4806,44.5415,44.4729,44.511,55865.0
2015-06-17 15:25:00,58.41,58.42,58.36,58.38,63135.0,44.511,44.5187,44.4729,44.4882,63135.0
2015-06-17 15:30:00,58.38,58.42,58.34,58.38,46580.0,44.4882,44.5187,44.4577,44.4882,46580.0
2015-06-17 15:35:00,58.39,58.43,58.37,58.39,62748.0,44.4958,44.5263,44.4806,44.4958,62748.0
2015-06-17 15:40:00,58.38,58.41,58.35,58.39,68953.0,44.4882,44.511,44.4653,44.4958,68953.0
2015-06-17 15:45:00,58.39,58.4,58.3,58.34,73412.0,44.4958,44.5034,44.4272,44.4577,73412.0
2015-06-17 15:50:00,58.33,58.38,58.33,58.37,92351.0,44.4501,44.4882,44.4501,44.4806,92351.0
2015-06-17 15:55:00,58.37,58.39,58.31,58.34,261261.0,44.4806,44.4958,44.4348,44.4577,261261.0
2015-06-18 09:30:00,58.5,58.67,58.37,58.58,116154.0,44.5796,44.7092,44.4806,44.6406,116154.0
2015-06-18 09:35:00,58.58,58.65,58.45,58.51,35261.0,44.6406,44.6939,44.5415,44.5873,35261.0
2015-06-18 09:40:00,58.5,58.54,58.46,58.48,30622.0,44.5796,44.6101,44.5491,44.5644,30622.0
2015-06-18 09:45:00,58.47,58.72,58.47,58.69,21696.0,44.5568,44.7473,44.5568,44.7244,21696.0
2015-06-18 09:50:00,58.68,58.7,58.61,58.66,24121.0,44.7168,44.732,44.6635,44.7016,24121.0
2015-06-18 09:55:00,58.67,58.69,58.62,58.68,20308.0,44.7092,44.7244,44.6711,44.7168,20308.0
2015-06-18 10:00:00,58.69,58.73,58.66,58.66,23672.0,44.7244,44.7549,44.7016,44.7016,23672.0
2015-06-18 10:05:00,58.66,58.76,58.66,58.73,39179.0,44.7016,44.7778,44.7016,44.7549,39179.0
2015-06-18 10:10:00,58.73,58.73,58.68,58.69,25045.0,44.7549,44.7549,44.7168,44.7244,25045.0
2015-06-18 10:15:00,58.7,58.74,58.68,58.69,19562.0,44.732,44.7625,44.7168,44.7244,19562.0
2015-06-18 10:20:00,58.69,58.74,58.67,58.74,15781.0,44.7244,44.7625,44.7092,44.7625,15781.0
2015-06-18 10:25:00,58.75,58.77,58.73,58.73,22674.0,44.7701,44.7854,44.7549,44.7549,22674.0
2015-06-18 10:30:00,58.74,58.75,58.66,58.69,19756.0,44.7625,44.7701,44.7016,44.7244,19756.0
2015-06-18 10:35:00,58.69,58.71,58.67,58.71,18871.0,44.7244,44.7397,44.7092,44.7397,18871.0
2015-06-18 10:40:00,58.71,58.72,58.65,58.7,23647.0,44.7397,44.7473,44.6939,44.732,23647.0
2015-06-18 10:45:00,58.69,58.8,58.68,58.8,53234.0,44.7244,44.8082,44.7168,44.8082,53234.0
2015-06-18 10:50:00,58.79,58.8,58.77,58.78,9947.0,44.8006,44.8082,44.7854,44.793,9947.0
2015-06-18 10:55:00,58.78,58.79,58.74,58.77,19619.0,44.793,44.8006,44.7625,44.7854,19619.0
2015-06-18 11:00:00,58.77,58.82,58.75,58.82,18869.0,44.7854,44.8235,44.7701,44.8235,18869.0
2015-06-18 11:05:00,58.83,58.88,58.82,58.87,29896.0,44.8311,44.8692,44.8235,44.8616,29896.0
2015-06-18 11:10:00,58.87,58.9,58.85,58.86,31594.0,44.8616,44.8844,44.8463,44.854,31594.0
2015-06-18 11:15:00,58.86,58.86,58.83,58.84,16523.0,44.854,44.854,44.8311,44.8387,16523.0
2015-06-18 11:20:00,58.84,58.86,58.8,58.85,54176.0,44.8387,44.854,44.8082,44.8463,54176.0
2015-06-18 11:25:00,58.84,58.87,58.82,58.85,412366.0,44.8387,44.8616,44.8235,44.8463,412366.0
2015-06-18 11:30:00,58.86,58.93,58.85,58.92,29420.0,44.854,44.9073,44.8463,44.8997,29420.0
2015-06-18 11:35:00,58.92,58.97,58.91,58.96,27581.0,44.8997,44.9378,44.8921,44.9302,27581.0
2015-06-18 11:40:00,58.96,59.04,58.96,59.0,41947.0,44.9302,44.9911,44.9302,44.9607,41947.0
2015-06-18 11:45:00,59.01,59.02,59.0,59.0,26688.0,44.9683,44.9759,44.9607,44.9607,26688.0
2015-06-18 11:50:00,59.0,59.05,58.98,59.05,104550.0,44.9607,44.9988,44.9454,44.9988,104550.0
2015-06-18 11:55:00,59.04,59.05,59.0,59.05,38525.0,44.9911,44.9988,44.9607,44.9988,38525.0
2015-06-18 12:00:00,59.05,59.05,59.01,59.02,22705.0,44.9988,44.9988,44.9683,44.9759,22705.0
2015-06-18 12:05:00,59.01,59.02,58.97,59.02,69902.0,44.9683,44.9759,44.9378,44.9759,69902.0
2015-06-18 12:10:00,59.01,59.04,59.0,59.0,27044.0,44.9683,44.9911,44.9607,44.9607,27044.0
2015-06-18 12:15:00,59.01,59.04,59.01,59.02,17488.0,44.9683,44.9911,44.9683,44.9759,17488.0
2015-06-18 12:20:00,59.02,59.21,59.01,59.19,87823.0,44.9759,45.1207,44.9683,45.1054,87823.0
2015-06-18 12:25:00,59.19,59.19,59.11,59.11,19617.0,45.1054,45.1054,45.0445,45.0445,19617.0
2015-06-18 12:30:00,59.13,59.37,59.12,59.35,99847.0,45.0597,45.2426,45.0521,45.2274,99847.0
2015-06-18 12:35:00,59.34,59.36,59.16,59.22,58371.0,45.2197,45.235,45.0826,45.1283,58371.0
2015-06-18 12:40:00,59.22,59.25,59.18,59.21,39279.0,45.1283,45.1512,45.0978,45.1207,39279.0
2015-06-18 12:45:00,59.22,59.26,59.19,59.24,24847.0,45.1283,45.1588,45.1054,45.1435,24847.0
2015-06-18 12:50:00,59.25,59.26,59.17,59.17,19970.0,45.1512,45.1588,45.0902,45.0902,19970.0
2015-06-18 12:55:00,59.16,59.17,59.11,59.13,23307.0,45.0826,45.0902,45.0445,45.0597,23307.0
2015-06-18 13:00:00,59.14,59.19,59.11,59.15,66567.0,45.0673,45.1054,45.0445,45.075,66567.0
2015-06-18 13:05:00,59.14,59.16,59.06,59.06,26819.0,45.0673,45.0826,45.0064,45.0064,26819.0
2015-06-18 13:10:00,59.06,59.1,59.05,59.1,22922.0,45.0064,45.0369,44.9988,45.0369,22922.0
2015-06-18 13:15:00,59.1,59.12,59.03,59.03,17270.0,45.0369,45.0521,44.9835,44.9835,17270.0
2015-06-18 13:20:00,59.03,59.04,58.94,58.99,46350.0,44.9835,44.9911,44.9149,44.953,46350.0
2015-06-18 13:25:00,59.0,59.02,58.98,59.01,29332.0,44.9607,44.9759,44.9454,44.9683,29332.0
2015-06-18 13:30:00,59.01,59.01,58.95,58.95,30508.0,44.9683,44.9683,44.9226,44.9226,30508.0
2015-06-18 13:35:00,58.96,59.0,58.95,58.98,29799.0,44.9302,44.9607,44.9226,44.9454,29799.0
2015-06-18 13:40:00,58.98,58.99,58.94,58.95,34054.0,44.9454,44.953,44.9149,44.9226,34054.0
2015-06-18 13:45:00,58.94,58.96,58.92,58.93,29181.0,44.9149,44.9302,44.8997,44.9073,29181.0
2015-06-18 13:50:00,58.92,58.94,58.91,58.91,28563.0,44.8997,44.9149,44.8921,44.8921,28563.0
2015-06-18 13:55:00,58.9,58.92,58.89,58.9,38322.0,44.8844,44.8997,44.8768,44.8844,38322.0
2015-06-18 14:00:00,58.9,58.93,58.86,58.93,31400.0,44.8844,44.9073,44.854,44.9073,31400.0
2015-06-18 14:05:00,58.92,58.94,58.91,58.91,18057.0,44.8997,44.9149,44.8921,44.8921,18057.0
2015-06-18 14:10:00,58.91,58.91,58.88,58.9,26639.0,44.8921,44.8921,44.8692,44.8844,26639.0
2015-06-18 14:15:00,58.9,58.91,58.88,58.88,28001.0,44.8844,44.8921,44.8692,44.8692,28001.0
2015-06-18 14:20:00,58.88,58.94,58.88,58.92,30597.0,44.8692,44.9149,44.8692,44.8997,30597.0
2015-06-18 14:25:00,58.92,58.92,58.88,58.88,17560.0,44.8997,44.8997,44.8692,44.8692,17560.0
2015-06-18 14:30:00,58.88,58.92,58.88,58.9,62329.0,44.8692,44.8997,44.8692,44.8844,62329.0
2015-06-18 14:35:00,58.89,58.9,58.86,58.89,55760.0,44.8768,44.8844,44.854,44.8768,55760.0
2015-06-18 14:40:00,58.89,58.9,58.83,58.84,40783.0,44.8768,44.8844,44.8311,44.8387,40783.0
2015-06-18 14:45:00,58.84,58.88,58.81,58.88,34459.0,44.8387,44.8692,44.8159,44.8692,34459.0
2015-06-18 14:50:00,58.89,58.95,58.88,58.92,55059.0,44.8768,44.9226,44.8692,44.8997,55059.0
2015-06-18 14:55:00,58.92,58.92,58.85,58.87,47747.0,44.8997,44.8997,44.8463,44.8616,47747.0
2015-06-18 15:00:00,58.87,58.87,58.82,58.83,50657.0,44.8616,44.8616,44.8235,44.8311,50657.0
2015-06-18 15:05:00,58.83,58.84,58.8,58.83,59012.0,44.8311,44.8387,44.8082,44.8311,59012.0
2015-06-18 15:10:00,58.83,58.83,58.77,58.77,38247.0,44.8311,44.8311,44.7854,44.7854,38247.0
2015-06-18 15:15:00,58.77,58.78,58.72,58.73,62173.0,44.7854,44.793,44.7473,44.7549,62173.0
2015-06-18 15:20:00,58.73,58.73,58.7,58.7,60005.0,44.7549,44.7549,44.732,44.732,60005.0
2015-06-18 15:25:00,58.7,58.8,58.7,58.76,80964.0,44.732,44.8082,44.732,44.7778,80964.0
2015-06-18 15:30:00,58.76,58.85,58.76,58.81,82250.0,44.7778,44.8463,44.7778,44.8159,82250.0
2015-06-18 15:35:00,58.82,58.83,58.76,58.78,99119.0,44.8235,44.8311,44.7778,44.793,99119.0
2015-06-18 15:40:00,58.77,58.85,58.77,58.85,112633.0,44.7854,44.8463,44.7854,44.8463,112633.0
2015-06-18 15:45:00,58.85,58.86,58.82,58.83,93069.0,44.8463,44.854,44.8235,44.8311,93069.0
2015-06-18 15:50:00,58.83,58.85,58.8,58.8,129602.0,44.8311,44.8463,44.8082,44.8082,129602.0
2015-06-18 15:55:00,58.8,58.8,58.75,58.77,233980.0,44.8082,44.8082,44.7701,44.7854,233980.0
2015-06-19 09:30:00,58.44,58.71,58.44,58.6,696380.0,44.5339,44.7397,44.5339,44.6558,696380.0
2015-06-19 09:35:00,58.62,58.8,58.5,58.52,63616.0,44.6711,44.8082,44.5796,44.5949,63616.0
2015-06-19 09:40:00,58.52,58.53,58.36,58.37,59057.0,44.5949,44.6025,44.4729,44.4806,59057.0
2015-06-19 09:45:00,58.38,58.38,58.16,58.17,84134.0,44.4882,44.4882,44.3205,44.3282,84134.0
2015-06-19 09:50:00,58.18,58.33,58.17,58.33,30609.0,44.3358,44.4501,44.3282,44.4501,30609.0
2015-06-19 09:55:00,58.33,58.39,58.24,58.26,38219.0,44.4501,44.4958,44.3815,44.3967,38219.0
2015-06-19 10:00:00,58.26,58.44,58.26,58.43,39540.0,44.3967,44.5339,44.3967,44.5263,39540.0
2015-06-19 10:05:00,58.44,58.63,58.44,58.59,27949.0,44.5339,44.6787,44.5339,44.6482,27949.0
2015-06-19 10:10:00,58.59,58.67,58.56,58.66,51536.0,44.6482,44.7092,44.6254,44.7016,51536.0
2015-06-19 10:15:00,58.67,58.73,58.62,58.72,26301.0,44.7092,44.7549,44.6711,44.7473,26301.0
2015-06-19 10:20:00,58.71,58.75,58.68,58.73,30856.0,44.7397,44.7701,44.7168,44.7549,30856.0
2015-06-19 10:25:00,58.72,58.72,58.66,58.68,19533.0,44.7473,44.7473,44.7016,44.7168,19533.0
2015-06-19 10:30:00,58.69,58.72,58.66,58.69,19679.0,44.7244,44.7473,44.7016,44.7244,19679.0
2015-06-19 10:35:00,58.68,58.7,58.63,58.63,20943.0,44.7168,44.732,44.6787,44.6787,20943.0
2015-06-19 10:40:00,58.63,58.68,58.63,58.67,26353.0,44.6787,44.7168,44.6787,44.7092,26353.0
2015-06-19 10:45:00,58.67,58.74,58.65,58.7,25000.0,44.7092,44.7625,44.6939,44.732,25000.0
2015-06-19 10:50:00,58.71,58.71,58.66,58.69,20214.0,44.7397,44.7397,44.7016,44.7244,20214.0
2015-06-19 10:55:00,58.68,58.69,58.62,58.68,30943.0,44.7168,44.7244,44.6711,44.7168,30943.0
2015-06-19 11:00:00,58.69,58.7,58.62,58.62,32985.0,44.7244,44.732,44.6711,44.6711,32985.0
2015-06-19 11:05:00,58.63,58.63,58.57,58.59,24838.0,44.6787,44.6787,44.633,44.6482,24838.0
2015-06-19 11:10:00,58.58,58.63,58.58,58.63,12586.0,44.6406,44.6787,44.6406,44.6787,12586.0
2015-06-19 11:15:00,58.63,58.64,58.53,58.53,37118.0,44.6787,44.6863,44.6025,44.6025,37118.0
2015-06-19 11:20:00,58.53,58.55,58.48,58.51,25964.0,44.6025,44.6177,44.5644,44.5873,25964.0
2015-06-19 11:25:00,58.52,58.52,58.4,58.4,20886.0,44.5949,44.5949,44.5034,44.5034,20886.0
2015-06-19 11:30:00,58.4,58.49,58.38,58.49,56678.0,44.5034,44.572,44.4882,44.572,56678.0
2015-06-19 11:35:00,58.49,58.51,58.4,58.41,64407.0,44.572,44.5873,44.5034,44.511,64407.0
2015-06-19 11:40:00,58.42,58.44,58.38,58.38,24130.0,44.5187,44.5339,44.4882,44.4882,24130.0
2015-06-19 11:45:00,58.39,58.39,58.29,58.33,43281.0,44.4958,44.4958,44.4196,44.4501,43281.0
2015-06-19 11:50:00,58.32,58.35,58.29,58.32,29698.0,44.4425,44.4653,44.4196,44.4425,29698.0
2015-06-19 11:55:00,58.32,58.34,58.27,58.28,22155.0,44.4425,44.4577,44.4044,44.412,22155.0
2015-06-19 12:00:00,58.27,58.35,58.26,58.35,34879.0,44.4044,44.4653,44.3967,44.4653,34879.0
2015-06-19 12:05:00,58.35,58.36,58.33,58.35,25537.0,44.4653,44.4729,44.4501,44.4653,25537.0
2015-06-19 12:10:00,58.34,58.4,58.33,58.39,18160.0,44.4577,44.5034,44.4501,44.4958,18160.0
2015-06-19 12:15:00,58.39,58.4,58.37,58.38,14659.0,44.4958,44.5034,44.4806,44.4882,14659.0
2015-06-19 12:20:00,58.37,58.38,58.33,58.34,14595.0,44.4806,44.4882,44.4501,44.4577,14595.0
2015-06-19 12:25:00,58.33,58.39,58.33,58.34,31795.0,44.4501,44.4958,44.4501,44.4577,31795.0
2015-06-19 12:30:00,58.34,58.37,58.3,58.36,18973.0,44.4577,44.4806,44.4272,44.4729,18973.0
2015-06-19 12:35:00,58.37,58.4,58.34,58.34,15458.0,44.4806,44.5034,44.4577,44.4577,15458.0
2015-06-19 12:40:00,58.34,58.38,58.34,58.35,16751.0,44.4577,44.4882,44.4577,44.4653,16751.0
2015-06-19 12:45:00,58.35,58.4,58.34,58.38,18289.0,44.4653,44.5034,44.4577,44.4882,18289.0
2015-06-19 12:50:00,58.37,58.38,58.3,58.33,25241.0,44.4806,44.4882,44.4272,44.4501,25241.0
2015-06-19 12:55:00,58.33,58.33,58.29,58.32,14724.0,44.4501,44.4501,44.4196,44.4425,14724.0
2015-06-19 13:00:00,58.32,58.39,58.3,58.39,18075.0,44.4425,44.4958,44.4272,44.4958,18075.0
2015-06-19 13:05:00,58.39,58.39,58.34,58.34,30134.0,44.4958,44.4958,44.4577,44.4577,30134.0
2015-06-19 13:10:00,58.35,58.4,58.35,58.38,9848.0,44.4653,44.5034,44.4653,44.4882,9848.0
2015-06-19 13:15:00,58.38,58.4,58.35,58.4,17550.0,44.4882,44.5034,44.4653,44.5034,17550.0
2015-06-19 13:20:00,58.4,58.41,58.37,58.39,27182.0,44.5034,44.511,44.4806,44.4958,27182.0
2015-06-19 13:25:00,58.39,58.42,58.35,58.36,28751.0,44.4958,44.5187,44.4653,44.4729,28751.0
2015-06-19 13:30:00,58.36,58.37,58.29,58.3,39934.0,44.4729,44.4806,44.4196,44.4272,39934.0
2015-06-19 13:35:00,58.3,58.3,58.27,58.28,38143.0,44.4272,44.4272,44.4044,44.412,38143.0
2015-06-19 13:40:00,58.28,58.33,58.27,58.3,22671.0,44.412,44.4501,44.4044,44.4272,22671.0
2015-06-19 13:45:00,58.3,58.31,58.27,58.29,23221.0,44.4272,44.4348,44.4044,44.4196,23221.0
2015-06-19 13:50:00,58.3,58.37,58.29,58.37,20708.0,44.4272,44.4806,44.4196,44.4806,20708.0
2015-06-19 13:55:00,58.37,58.39,58.35,58.38,23295.0,44.4806,44.4958,44.4653,44.4882,23295.0
2015-06-19 14:00:00,58.38,58.38,58.33,58.34,18642.0,44.4882,44.4882,44.4501,44.4577,18642.0
2015-06-19 14:05:00,58.34,58.36,58.31,58.35,17254.0,44.4577,44.4729,44.4348,44.4653,17254.0
2015-06-19 14:10:00,58.35,58.37,58.34,58.36,14990.0,44.4653,44.4806,44.4577,44.4729,14990.0
2015-06-19 14:15:00,58.35,58.37,58.34,58.37,11955.0,44.4653,44.4806,44.4577,44.4806,11955.0
2015-06-19 14:20:00,58.37,58.37,58.27,58.29,22243.0,44.4806,44.4806,44.4044,44.4196,22243.0
2015-06-19 14:25:00,58.29,58.29,58.24,58.24,19527.0,44.4196,44.4196,44.3815,44.3815,19527.0
2015-06-19 14:30:00,58.25,58.25,58.18,58.21,43546.0,44.3891,44.3891,44.3358,44.3586,43546.0
2015-06-19 14:35:00,58.2,58.24,58.18,58.24,25579.0,44.351,44.3815,44.3358,44.3815,25579.0
2015-06-19 14:40:00,58.24,58.27,58.22,58.26,16448.0,44.3815,44.4044,44.3663,44.3967,16448.0
2015-06-19 14:45:00,58.27,58.27,58.23,58.25,21467.0,44.4044,44.4044,44.3739,44.3891,21467.0
2015-06-19 14:50:00,58.25,58.26,58.19,58.19,44853.0,44.3891,44.3967,44.3434,44.3434,44853.0
2015-06-19 14:55:00,58.18,58.22,58.13,58.21,66621.0,44.3358,44.3663,44.2977,44.3586,66621.0
2015-06-19 15:00:00,58.21,58.25,58.21,58.21,27753.0,44.3586,44.3891,44.3586,44.3586,27753.0
2015-06-19 15:05:00,58.21,58.22,58.19,58.19,36835.0,44.3586,44.3663,44.3434,44.3434,36835.0
2015-06-19 15:10:00,58.19,58.24,58.18,58.18,38736.0,44.3434,44.3815,44.3358,44.3358,38736.0
2015-06-19 15:15:00,58.19,58.19,58.13,58.14,51675.0,44.3434,44.3434,44.2977,44.3053,51675.0
2015-06-19 15:20:00,58.13,58.15,58.11,58.11,38630.0,44.2977,44.3129,44.2824,44.2824,38630.0
2015-06-19 15:25:00,58.12,58.14,58.11,58.11,40940.0,44.2901,44.3053,44.2824,44.2824,40940.0
2015-06-19 15:30:00,58.11,58.18,58.09,58.16,74734.0,44.2824,44.3358,44.2672,44.3205,74734.0
2015-06-19 15:35:00,58.16,58.19,58.14,58.16,60494.0,44.3205,44.3434,44.3053,44.3205,60494.0
2015-06-19 15:40:00,58.16,58.17,58.11,58.14,91064.0,44.3205,44.3282,44.2824,44.3053,91064.0
2015-06-19 15:45:00,58.14,58.28,58.13,58.27,157929.0,44.3053,44.412,44.2977,44.4044,157929.0
2015-06-19 15:50:00,58.27,58.28,58.23,58.23,80778.0,44.4044,44.412,44.3739,44.3739,80778.0
2015-06-19 15:55:00,58.23,58.24,58.09,58.09,364465.0,44.3739,44.3815,44.2672,44.2672,364465.0
2015-06-22 09:30:00,57.85,58.64,57.85,58.58,117338.0,44.0843,44.6863,44.0843,44.6406,117338.0
2015-06-22 09:35:00,58.56,58.58,58.46,58.48,109343.0,44.6254,44.6406,44.5491,44.5644,109343.0
2015-06-22 09:40:00,58.48,58.5,58.37,58.43,78004.0,44.5644,44.5796,44.4806,44.5263,78004.0
2015-06-22 09:45:00,58.44,58.45,58.28,58.42,96933.0,44.5339,44.5415,44.412,44.5187,96933.0
2015-06-22 09:50:00,58.43,58.43,58.31,58.42,82039.0,44.5263,44.5263,44.4348,44.5187,82039.0
2015-06-22 09:55:00,58.43,58.57,58.42,58.55,86079.0,44.5263,44.633,44.5187,44.6177,86079.0
2015-06-22 10:00:00,58.54,58.6,58.49,58.6,46088.0,44.6101,44.6558,44.572,44.6558,46088.0
2015-06-22 10:05:00,58.59,58.62,58.5,58.5,79817.0,44.6482,44.6711,44.5796,44.5796,79817.0
2015-06-22 10:10:00,58.5,58.63,58.48,58.6,34482.0,44.5796,44.6787,44.5644,44.6558,34482.0
2015-06-22 10:15:00,58.6,58.61,58.49,58.5,52890.0,44.6558,44.6635,44.572,44.5796,52890.0
2015-06-22 10:20:00,58.5,58.51,58.45,58.51,29532.0,44.5796,44.5873,44.5415,44.5873,29532.0
2015-06-22 10:25:00,58.5,58.52,58.47,58.47,31724.0,44.5796,44.5949,44.5568,44.5568,31724.0
2015-06-22 10:30:00,58.47,58.5,58.46,58.46,34557.0,44.5568,44.5796,44.5491,44.5491,34557.0
2015-06-22 10:35:00,58.46,58.5,58.45,58.5,38079.0,44.5491,44.5796,44.5415,44.5796,38079.0
2015-06-22 10:40:00,58.49,58.64,58.49,58.59,40416.0,44.572,44.6863,44.572,44.6482,40416.0
2015-06-22 10:45:00,58.59,58.64,58.53,58.54,40334.0,44.6482,44.6863,44.6025,44.6101,40334.0
2015-06-22 10:50:00,58.54,58.58,58.52,58.55,26332.0,44.6101,44.6406,44.5949,44.6177,26332.0
2015-06-22 10:55:00,58.55,58.61,58.54,58.56,26556.0,44.6177,44.6635,44.6101,44.6254,26556.0
2015-06-22 11:00:00,58.55,58.55,58.47,58.55,34156.0,44.6177,44.6177,44.5568,44.6177,34156.0
2015-06-22 11:05:00,58.54,58.55,58.45,58.46,30452.0,44.6101,44.6177,44.5415,44.5491,30452.0
2015-06-22 11:10:00,58.47,58.51,58.44,58.51,29337.0,44.5568,44.5873,44.5339,44.5873,29337.0
2015-06-22 11:15:00,58.5,58.51,58.45,58.48,39596.0,44.5796,44.5873,44.5415,44.5644,39596.0
2015-06-22 11:20:00,58.48,58.58,58.48,58.53,18504.0,44.5644,44.6406,44.5644,44.6025,18504.0
2015-06-22 11:25:00,58.53,58.53,58.49,58.49,42396.0,44.6025,44.6025,44.572,44.572,42396.0
2015-06-22 11:30:00,58.5,58.51,58.48,58.48,20658.0,44.5796,44.5873,44.5644,44.5644,20658.0
2015-06-22 11:35:00,58.48,58.51,58.47,58.5,38554.0,44.5644,44.5873,44.5568,44.5796,38554.0
2015-06-22 11:40:00,58.5,58.5,58.44,58.47,30930.0,44.5796,44.5796,44.5339,44.5568,30930.0
2015-06-22 11:45:00,58.48,58.48,58.41,58.43,25348.0,44.5644,44.5644,44.511,44.5263,25348.0
2015-06-22 11:50:00,58.44,58.45,58.33,58.34,42350.0,44.5339,44.5415,44.4501,44.4577,42350.0
2015-06-22 11:55:00,58.33,58.34,58.25,58.28,65741.0,44.4501,44.4577,44.3891,44.412,65741.0
2015-06-22 12:00:00,58.27,58.35,58.25,58.33,30261.0,44.4044,44.4653,44.3891,44.4501,30261.0
2015-06-22 12:05:00,58.33,58.33,58.28,58.32,20557.0,44.4501,44.4501,44.412,44.4425,20557.0
2015-06-22 12:10:00,58.31,58.36,58.29,58.33,23462.0,44.4348,44.4729,44.4196,44.4501,23462.0
2015-06-22 12:15:00,58.33,58.34,58.27,58.27,10854.0,44.4501,44.4577,44.4044,44.4044,10854.0
2015-06-22 12:20:00,58.28,58.3,58.22,58.24,30123.0,44.412,44.4272,44.3663,44.3815,30123.0
2015-06-22 12:25:00,58.23,58.29,58.2,58.26,61222.0,44.3739,44.4196,44.351,44.3967,61222.0
2015-06-22 12:30:00,58.27,58.3,58.25,58.28,14452.0,44.4044,44.4272,44.3891,44.412,14452.0
2015-06-22 12:35:00,58.29,58.3,58.25,58.28,20419.0,44.4196,44.4272,44.3891,44.412,20419.0
2015-06-22 12:40:00,58.28,58.3,58.24,58.25,55996.0,44.412,44.4272,44.3815,44.3891,55996.0
2015-06-22 12:45:00,58.26,58.28,58.21,58.28,25331.0,44.3967,44.412,44.3586,44.412,25331.0
2015-06-22 12:50:00,58.28,58.31,58.23,58.23,33231.0,44.412,44.4348,44.3739,44.3739,33231.0
2015-06-22 12:55:00,58.24,58.25,58.19,58.2,39335.0,44.3815,44.3891,44.3434,44.351,39335.0
2015-06-22 13:00:00,58.21,58.21,58.16,58.2,34757.0,44.3586,44.3586,44.3205,44.351,34757.0
2015-06-22 13:05:00,58.2,58.23,58.15,58.16,30080.0,44.351,44.3739,44.3129,44.3205,30080.0
2015-06-22 13:10:00,58.17,58.21,58.14,58.15,43121.0,44.3282,44.3586,44.3053,44.3129,43121.0
2015-06-22 13:15:00,58.14,58.15,58.1,58.12,36237.0,44.3053,44.3129,44.2748,44.2901,36237.0
2015-06-22 13:20:00,58.11,58.15,58.11,58.14,20612.0,44.2824,44.3129,44.2824,44.3053,20612.0
2015-06-22 13:25:00,58.15,58.15,58.08,58.08,19229.0,44.3129,44.3129,44.2596,44.2596,19229.0
2015-06-22 13:30:00,58.08,58.14,58.07,58.12,31812.0,44.2596,44.3053,44.252,44.2901,31812.0
2015-06-22 13:35:00,58.13,58.13,58.07,58.07,23642.0,44.2977,44.2977,44.252,44.252,23642.0
2015-06-22 13:40:00,58.07,58.18,58.07,58.17,59959.0,44.252,44.3358,44.252,44.3282,59959.0
2015-06-22 13:45:00,58.17,58.24,58.16,58.22,37546.0,44.3282,44.3815,44.3205,44.3663,37546.0
2015-06-22 13:50:00,58.23,58.26,58.2,58.23,35969.0,44.3739,44.3967,44.351,44.3739,35969.0
2015-06-22 13:55:00,58.23,58.26,58.21,58.26,29956.0,44.3739,44.3967,44.3586,44.3967,29956.0
2015-06-22 14:00:00,58.27,58.29,58.2,58.2,51426.0,44.4044,44.4196,44.351,44.351,51426.0
2015-06-22 14:05:00,58.21,58.24,58.17,58.23,48480.0,44.3586,44.3815,44.3282,44.3739,48480.0
2015-06-22 14:10:00,58.22,58.25,58.2,58.2,23595.0,44.3663,44.3891,44.351,44.351,23595.0
2015-06-22 14:15:00,58.2,58.23,58.2,58.2,27937.0,44.351,44.3739,44.351,44.351,27937.0
2015-06-22 14:20:00,58.2,58.28,58.19,58.24,35459.0,44.351,44.412,44.3434,44.3815,35459.0
2015-06-22 14:25:00,58.24,58.29,58.23,58.27,27735.0,44.3815,44.4196,44.3739,44.4044,27735.0
2015-06-22 14:30:00,58.27,58.27,58.19,58.25,43149.0,44.4044,44.4044,44.3434,44.3891,43149.0
2015-06-22 14:35:00,58.26,58.31,58.25,58.27,40145.0,44.3967,44.4348,44.3891,44.4044,40145.0
2015-06-22 14:40:00,58.27,58.29,58.25,58.27,33329.0,44.4044,44.4196,44.3891,44.4044,33329.0
2015-06-22 14:45:00,58.27,58.33,58.27,58.32,93166.0,44.4044,44.4501,44.4044,44.4425,93166.0
2015-06-22 14:50:00,58.32,58.36,58.31,58.35,49331.0,44.4425,44.4729,44.4348,44.4653,49331.0
2015-06-22 14:55:00,58.35,58.43,58.34,58.39,92315.0,44.4653,44.5263,44.4577,44.4958,92315.0
2015-06-22 15:00:00,58.4,58.41,58.34,58.34,45390.0,44.5034,44.511,44.4577,44.4577,45390.0
2015-06-22 15:05:00,58.34,58.35,58.33,58.34,25471.0,44.4577,44.4653,44.4501,44.4577,25471.0
2015-06-22 15:10:00,58.34,58.38,58.34,58.38,16827.0,44.4577,44.4882,44.4577,44.4882,16827.0
2015-06-22 15:15:00,58.37,58.38,58.3,58.3,46885.0,44.4806,44.4882,44.4272,44.4272,46885.0
2015-06-22 15:20:00,58.3,58.36,58.3,58.36,35147.0,44.4272,44.4729,44.4272,44.4729,35147.0
2015-06-22 15:25:00,58.36,58.37,58.28,58.31,51361.0,44.4729,44.4806,44.412,44.4348,51361.0
2015-06-22 15:30:00,58.3,58.31,58.27,58.29,65978.0,44.4272,44.4348,44.4044,44.4196,65978.0
2015-06-22 15:35:00,58.29,58.3,58.24,58.28,70316.0,44.4196,44.4272,44.3815,44.412,70316.0
2015-06-22 15:40:00,58.29,58.32,58.29,58.31,92628.0,44.4196,44.4425,44.4196,44.4348,92628.0
2015-06-22 15:45:00,58.3,58.31,58.24,58.28,82879.0,44.4272,44.4348,44.3815,44.412,82879.0
2015-06-22 15:50:00,58.27,58.3,58.27,58.27,87574.0,44.4044,44.4272,44.4044,44.4044,87574.0
2015-06-22 15:55:00,58.28,58.3,58.22,58.27,219550.0,44.412,44.4272,44.3663,44.4044,219550.0
2015-06-23 09:30:00,58.35,58.43,58.16,58.17,61779.0,44.4653,44.5263,44.3205,44.3282,61779.0
2015-06-23 09:35:00,58.17,58.32,58.17,58.2,26157.0,44.3282,44.4425,44.3282,44.351,26157.0
2015-06-23 09:40:00,58.2,58.23,58.11,58.13,41411.0,44.351,44.3739,44.2824,44.2977,41411.0
2015-06-23 09:45:00,58.13,58.21,58.1,58.19,28557.0,44.2977,44.3586,44.2748,44.3434,28557.0
2015-06-23 09:50:00,58.2,58.22,58.08,58.08,21450.0,44.351,44.3663,44.2596,44.2596,21450.0
2015-06-23 09:55:00,58.09,58.12,58.07,58.07,18777.0,44.2672,44.2901,44.252,44.252,18777.0
2015-06-23 10:00:00,58.07,58.16,58.07,58.12,41836.0,44.252,44.3205,44.252,44.2901,41836.0
2015-06-23 10:05:00,58.12,58.19,58.12,58.16,62428.0,44.2901,44.3434,44.2901,44.3205,62428.0
2015-06-23 10:10:00,58.17,58.2,58.11,58.11,47267.0,44.3282,44.351,44.2824,44.2824,47267.0
2015-06-23 10:15:00,58.11,58.11,57.98,57.98,48569.0,44.2824,44.2824,44.1834,44.1834,48569.0
2015-06-23 10:20:00,57.99,58.0,57.92,57.93,30010.0,44.191,44.1986,44.1376,44.1453,30010.0
2015-06-23 10:25:00,57.93,57.94,57.89,57.9,34171.0,44.1453,44.1529,44.1148,44.1224,34171.0
2015-06-23 10:30:00,57.9,57.95,57.86,57.87,60994.0,44.1224,44.1605,44.0919,44.0995,60994.0
2015-06-23 10:35:00,57.87,57.96,57.85,57.91,38134.0,44.0995,44.1681,44.0843,44.13,38134.0
2015-06-23 10:40:00,57.9,57.91,57.84,57.84,32021.0,44.1224,44.13,44.0767,44.0767,32021.0
2015-06-23 10:45:00,57.84,57.87,57.83,57.84,23806.0,44.0767,44.0995,44.0691,44.0767,23806.0
2015-06-23 10:50:00,57.85,57.85,57.77,57.8,45399.0,44.0843,44.0843,44.0233,44.0462,45399.0
2015-06-23 10:55:00,57.79,57.8,57.76,57.78,19653.0,44.0386,44.0462,44.0157,44.031,19653.0
2015-06-23 11:00:00,57.77,57.79,57.72,57.76,39949.0,44.0233,44.0386,43.9852,44.0157,39949.0
2015-06-23 11:05:00,57.76,57.78,57.73,57.77,38748.0,44.0157,44.031,43.9929,44.0233,38748.0
2015-06-23 11:10:00,57.78,57.8,57.74,57.79,40238.0,44.031,44.0462,44.0005,44.0386,40238.0
2015-06-23 11:15:00,57.78,57.83,57.74,57.83,33263.0,44.031,44.0691,44.0005,44.0691,33263.0
2015-06-23 11:20:00,57.83,57.87,57.8,57.85,23602.0,44.0691,44.0995,44.0462,44.0843,23602.0
2015-06-23 11:25:00,57.85,57.87,57.79,57.8,19718.0,44.0843,44.0995,44.0386,44.0462,19718.0
2015-06-23 11:30:00,57.81,57.9,57.79,57.88,32724.0,44.0538,44.1224,44.0386,44.1072,32724.0
2015-06-23 11:35:00,57.89,57.93,57.85,57.85,16767.0,44.1148,44.1453,44.0843,44.0843,16767.0
2015-06-23 11:40:00,57.84,57.88,57.83,57.83,26483.0,44.0767,44.1072,44.0691,44.0691,26483.0
2015-06-23 11:45:00,57.84,57.91,57.83,57.91,22799.0,44.0767,44.13,44.0691,44.13,22799.0
2015-06-23 11:50:00,57.91,57.92,57.89,57.91,13229.0,44.13,44.1376,44.1148,44.13,13229.0
2015-06-23 11:55:00,57.91,57.91,57.88,57.9,10507.0,44.13,44.13,44.1072,44.1224,10507.0
2015-06-23 12:00:00,57.89,57.89,57.83,57.84,23551.0,44.1148,44.1148,44.0691,44.0767,23551.0
2015-06-23 12:05:00,57.83,57.83,57.78,57.8,23385.0,44.0691,44.0691,44.031,44.0462,23385.0
2015-06-23 12:10:00,57.81,57.81,57.79,57.8,31712.0,44.0538,44.0538,44.0386,44.0462,31712.0
2015-06-23 12:15:00,57.8,57.84,57.79,57.79,20089.0,44.0462,44.0767,44.0386,44.0386,20089.0
2015-06-23 12:20:00,57.79,57.8,57.78,57.78,6016.0,44.0386,44.0462,44.031,44.031,6016.0
2015-06-23 12:25:00,57.79,57.81,57.77,57.77,37152.0,44.0386,44.0538,44.0233,44.0233,37152.0
2015-06-23 12:30:00,57.78,57.78,57.75,57.76,25422.0,44.031,44.031,44.0081,44.0157,25422.0
2015-06-23 12:35:00,57.75,57.8,57.74,57.74,39754.0,44.0081,44.0462,44.0005,44.0005,39754.0
2015-06-23 12:40:00,57.74,57.74,57.7,57.71,41181.0,44.0005,44.0005,43.97,43.9776,41181.0
2015-06-23 12:45:00,57.71,57.79,57.7,57.78,27434.0,43.9776,44.0386,43.97,44.031,27434.0
2015-06-23 12:50:00,57.78,57.81,57.75,57.75,18512.0,44.031,44.0538,44.0081,44.0081,18512.0
2015-06-23 12:55:00,57.75,57.8,57.74,57.77,10491.0,44.0081,44.0462,44.0005,44.0233,10491.0
2015-06-23 13:00:00,57.76,57.8,57.75,57.76,13886.0,44.0157,44.0462,44.0081,44.0157,13886.0
2015-06-23 13:05:00,57.75,57.75,57.71,57.73,28172.0,44.0081,44.0081,43.9776,43.9929,28172.0
2015-06-23 13:10:00,57.73,57.74,57.69,57.71,39196.0,43.9929,44.0005,43.9624,43.9776,39196.0
2015-06-23 13:15:00,57.71,57.77,57.69,57.75,78023.0,43.9776,44.0233,43.9624,44.0081,78023.0
2015-06-23 13:20:00,57.75,57.8,57.74,57.75,24961.0,44.0081,44.0462,44.0005,44.0081,24961.0
2015-06-23 13:25:00,57.74,57.75,57.71,57.73,13599.0,44.0005,44.0081,43.9776,43.9929,13599.0
2015-06-23 13:30:00,57.72,57.72,57.68,57.69,33078.0,43.9852,43.9852,43.9548,43.9624,33078.0
2015-06-23 13:35:00,57.7,57.73,57.66,57.7,50417.0,43.97,43.9929,43.9395,43.97,50417.0
2015-06-23 13:40:00,57.71,57.74,57.7,57.7,20918.0,43.9776,44.0005,43.97,43.97,20918.0
2015-06-23 13:45:00,57.71,57.72,57.67,57.68,23293.0,43.9776,43.9852,43.9471,43.9548,23293.0
2015-06-23 13:50:00,57.68,57.7,57.67,57.69,24875.0,43.9548,43.97,43.9471,43.9624,24875.0
2015-06-23 13:55:00,57.68,57.71,57.67,57.7,26710.0,43.9548,43.9776,43.9471,43.97,26710.0
2015-06-23 14:00:00,57.71,57.72,57.69,57.7,23930.0,43.9776,43.9852,43.9624,43.97,23930.0
2015-06-23 14:05:00,57.7,57.7,57.64,57.64,28295.0,43.97,43.97,43.9243,43.9243,28295.0
2015-06-23 14:10:00,57.64,57.72,57.62,57.72,37785.0,43.9243,43.9852,43.909,43.9852,37785.0
2015-06-23 14:15:00,57.72,57.75,57.69,57.72,30325.0,43.9852,44.0081,43.9624,43.9852,30325.0
2015-06-23 14:20:00,57.72,57.72,57.69,57.7,26655.0,43.9852,43.9852,43.9624,43.97,26655.0
2015-06-23 14:25:00,57.71,57.72,57.67,57.68,41516.0,43.9776,43.9852,43.9471,43.9548,41516.0
2015-06-23 14:30:00,57.68,57.71,57.67,57.7,46192.0,43.9548,43.9776,43.9471,43.97,46192.0
2015-06-23 14:35:00,57.69,57.77,57.69,57.77,40722.0,43.9624,44.0233,43.9624,44.0233,40722.0
2015-06-23 14:40:00,57.77,57.79,57.76,57.79,30870.0,44.0233,44.0386,44.0157,44.0386,30870.0
2015-06-23 14:45:00,57.79,57.79,57.74,57.74,18455.0,44.0386,44.0386,44.0005,44.0005,18455.0
2015-06-23 14:50:00,57.74,57.82,57.74,57.82,21444.0,44.0005,44.0614,44.0005,44.0614,21444.0
2015-06-23 14:55:00,57.81,57.83,57.81,57.83,23253.0,44.0538,44.0691,44.0538,44.0691,23253.0
2015-06-23 15:00:00,57.83,57.83,57.78,57.78,25799.0,44.0691,44.0691,44.031,44.031,25799.0
2015-06-23 15:05:00,57.77,57.77,57.73,57.75,33086.0,44.0233,44.0233,43.9929,44.0081,33086.0
2015-06-23 15:10:00,57.76,57.81,57.73,57.81,44568.0,44.0157,44.0538,43.9929,44.0538,44568.0
2015-06-23 15:15:00,57.8,57.83,57.8,57.82,27109.0,44.0462,44.0691,44.0462,44.0614,27109.0
2015-06-23 15:20:00,57.82,57.83,57.8,57.81,27376.0,44.0614,44.0691,44.0462,44.0538,27376.0
2015-06-23 15:25:00,57.81,57.84,57.81,57.83,37572.0,44.0538,44.0767,44.0538,44.0691,37572.0
2015-06-23 15:30:00,57.83,57.88,57.82,57.88,21326.0,44.0691,44.1072,44.0614,44.1072,21326.0
2015-06-23 15:35:00,57.88,57.9,57.84,57.86,53840.0,44.1072,44.1224,44.0767,44.0919,53840.0
2015-06-23 15:40:00,57.87,57.89,57.85,57.86,50284.0,44.0995,44.1148,44.0843,44.0919,50284.0
2015-06-23 15:45:00,57.85,57.89,57.84,57.87,61376.0,44.0843,44.1148,44.0767,44.0995,61376.0
2015-06-23 15:50:00,57.88,57.91,57.87,57.91,47479.0,44.1072,44.13,44.0995,44.13,47479.0
2015-06-23 15:55:00,57.9,57.91,57.88,57.89,199977.0,44.1224,44.13,44.1072,44.1148,199977.0
2015-06-24 09:30:00,57.86,57.86,57.74,57.77,39777.0,44.0919,44.0919,44.0005,44.0233,39777.0
2015-06-24 09:35:00,57.78,57.87,57.76,57.85,17610.0,44.031,44.0995,44.0157,44.0843,17610.0
2015-06-24 09:40:00,57.86,57.87,57.76,57.85,23388.0,44.0919,44.0995,44.0157,44.0843,23388.0
2015-06-24 09:45:00,57.86,57.91,57.79,57.86,16449.0,44.0919,44.13,44.0386,44.0919,16449.0
2015-06-24 09:50:00,57.84,57.87,57.73,57.77,12676.0,44.0767,44.0995,43.9929,44.0233,12676.0
2015-06-24 09:55:00,57.78,57.79,57.73,57.73,13540.0,44.031,44.0386,43.9929,43.9929,13540.0
2015-06-24 10:00:00,57.73,57.74,57.69,57.72,18647.0,43.9929,44.0005,43.9624,43.9852,18647.0
2015-06-24 10:05:00,57.73,57.76,57.68,57.76,14900.0,43.9929,44.0157,43.9548,44.0157,14900.0
2015-06-24 10:10:00,57.76,57.83,57.75,57.82,13044.0,44.0157,44.0691,44.0081,44.0614,13044.0
2015-06-24 10:15:00,57.82,57.83,57.76,57.79,16728.0,44.0614,44.0691,44.0157,44.0386,16728.0
2015-06-24 10:20:00,57.78,57.79,57.72,57.75,13393.0,44.031,44.0386,43.9852,44.0081,13393.0
2015-06-24 10:25:00,57.74,57.82,57.71,57.81,19209.0,44.0005,44.0614,43.9776,44.0538,19209.0
2015-06-24 10:30:00,57.81,57.83,57.75,57.75,16458.0,44.0538,44.0691,44.0081,44.0081,16458.0
2015-06-24 10:35:00,57.74,57.78,57.73,57.76,12638.0,44.0005,44.031,43.9929,44.0157,12638.0
2015-06-24 10:40:00,57.75,57.77,57.74,57.76,11537.0,44.0081,44.0233,44.0005,44.0157,11537.0
2015-06-24 10:45:00,57.76,57.76,57.7,57.7,11029.0,44.0157,44.0157,43.97,43.97,11029.0
2015-06-24 10:50:00,57.7,57.7,57.67,57.68,25263.0,43.97,43.97,43.9471,43.9548,25263.0
2015-06-24 10:55:00,57.67,57.68,57.65,57.68,8343.0,43.9471,43.9548,43.9319,43.9548,8343.0
2015-06-24 11:00:00,57.68,57.68,57.63,57.64,21398.0,43.9548,43.9548,43.9167,43.9243,21398.0
2015-06-24 11:05:00,57.65,57.67,57.64,57.66,10777.0,43.9319,43.9471,43.9243,43.9395,10777.0
2015-06-24 11:10:00,57.66,57.66,57.6,57.61,20406.0,43.9395,43.9395,43.8938,43.9014,20406.0
2015-06-24 11:15:00,57.61,57.62,57.59,57.6,27982.0,43.9014,43.909,43.8862,43.8938,27982.0
2015-06-24 11:20:00,57.59,57.61,57.58,57.59,11501.0,43.8862,43.9014,43.8785,43.8862,11501.0
2015-06-24 11:25:00,57.59,57.62,57.58,57.61,21094.0,43.8862,43.909,43.8785,43.9014,21094.0
2015-06-24 11:30:00,57.61,57.61,57.56,57.56,21844.0,43.9014,43.9014,43.8633,43.8633,21844.0
2015-06-24 11:35:00,57.55,57.56,57.52,57.54,18929.0,43.8557,43.8633,43.8328,43.8481,18929.0
2015-06-24 11:40:00,57.53,57.62,57.52,57.61,25503.0,43.8404,43.909,43.8328,43.9014,25503.0
2015-06-24 11:45:00,57.62,57.62,57.56,57.58,13659.0,43.909,43.909,43.8633,43.8785,13659.0
2015-06-24 11:50:00,57.58,57.6,57.57,57.57,10093.0,43.8785,43.8938,43.8709,43.8709,10093.0
2015-06-24 11:55:00,57.57,57.6,57.56,57.57,12435.0,43.8709,43.8938,43.8633,43.8709,12435.0
2015-06-24 12:00:00,57.57,57.57,57.45,57.47,29801.0,43.8709,43.8709,43.7795,43.7947,29801.0
2015-06-24 12:05:00,57.47,57.51,57.45,57.48,13126.0,43.7947,43.8252,43.7795,43.8023,13126.0
2015-06-24 12:10:00,57.48,57.52,57.45,57.49,18917.0,43.8023,43.8328,43.7795,43.81,18917.0
2015-06-24 12:15:00,57.5,57.5,57.46,57.47,13361.0,43.8176,43.8176,43.7871,43.7947,13361.0
2015-06-24 12:20:00,57.48,57.48,57.42,57.45,20561.0,43.8023,43.8023,43.7566,43.7795,20561.0
2015-06-24 12:25:00,57.45,57.48,57.44,57.47,8457.0,43.7795,43.8023,43.7719,43.7947,8457.0
2015-06-24 12:30:00,57.47,57.47,57.41,57.43,25458.0,43.7947,43.7947,43.749,43.7642,25458.0
2015-06-24 12:35:00,57.43,57.46,57.41,57.46,10756.0,43.7642,43.7871,43.749,43.7871,10756.0
2015-06-24 12:40:00,57.47,57.47,57.45,57.45,11902.0,43.7947,43.7947,43.7795,43.7795,11902.0
2015-06-24 12:45:00,57.46,57.47,57.42,57.45,20855.0,43.7871,43.7947,43.7566,43.7795,20855.0
2015-06-24 12:50:00,57.45,57.45,57.41,57.43,15370.0,43.7795,43.7795,43.749,43.7642,15370.0
2015-06-24 12:55:00,57.42,57.47,57.4,57.47,15410.0,43.7566,43.7947,43.7414,43.7947,15410.0
2015-06-24 13:00:00,57.46,57.47,57.45,57.47,7660.0,43.7871,43.7947,43.7795,43.7947,7660.0
2015-06-24 13:05:00,57.47,57.47,57.44,57.46,27229.0,43.7947,43.7947,43.7719,43.7871,27229.0
2015-06-24 13:10:00,57.45,57.46,57.38,57.39,23571.0,43.7795,43.7871,43.7261,43.7338,23571.0
2015-06-24 13:15:00,57.39,57.39,57.35,57.35,18029.0,43.7338,43.7338,43.7033,43.7033,18029.0
2015-06-24 13:20:00,57.36,57.4,57.34,57.36,23853.0,43.7109,43.7414,43.6957,43.7109,23853.0
2015-06-24 13:25:00,57.35,57.37,57.32,57.36,14761.0,43.7033,43.7185,43.6804,43.7109,14761.0
2015-06-24 13:30:00,57.35,57.38,57.35,57.37,10437.0,43.7033,43.7261,43.7033,43.7185,10437.0
2015-06-24 13:35:00,57.38,57.4,57.37,57.38,10044.0,43.7261,43.7414,43.7185,43.7261,10044.0
2015-06-24 13:40:00,57.38,57.39,57.37,57.38,14502.0,43.7261,43.7338,43.7185,43.7261,14502.0
2015-06-24 13:45:00,57.39,57.39,57.36,57.38,16386.0,43.7338,43.7338,43.7109,43.7261,16386.0
2015-06-24 13:50:00,57.38,57.39,57.37,57.38,9735.0,43.7261,43.7338,43.7185,43.7261,9735.0
2015-06-24 13:55:00,57.38,57.43,57.37,57.43,9295.0,43.7261,43.7642,43.7185,43.7642,9295.0
2015-06-24 14:00:00,57.43,57.45,57.42,57.44,11380.0,43.7642,43.7795,43.7566,43.7719,11380.0
2015-06-24 14:05:00,57.44,57.46,57.42,57.43,14651.0,43.7719,43.7871,43.7566,43.7642,14651.0
2015-06-24 14:10:00,57.44,57.45,57.41,57.42,8543.0,43.7719,43.7795,43.749,43.7566,8543.0
2015-06-24 14:15:00,57.41,57.43,57.38,57.39,23637.0,43.749,43.7642,43.7261,43.7338,23637.0
2015-06-24 14:20:00,57.39,57.42,57.38,57.41,10565.0,43.7338,43.7566,43.7261,43.749,10565.0
2015-06-24 14:25:00,57.41,57.44,57.4,57.43,20136.0,43.749,43.7719,43.7414,43.7642,20136.0
2015-06-24 14:30:00,57.42,57.44,57.42,57.43,10217.0,43.7566,43.7719,43.7566,43.7642,10217.0
2015-06-24 14:35:00,57.44,57.47,57.42,57.46,15412.0,43.7719,43.7947,43.7566,43.7871,15412.0
2015-06-24 14:40:00,57.46,57.48,57.45,57.47,9303.0,43.7871,43.8023,43.7795,43.7947,9303.0
2015-06-24 14:45:00,57.47,57.47,57.45,57.46,9997.0,43.7947,43.7947,43.7795,43.7871,9997.0
2015-06-24 14:50:00,57.46,57.5,57.44,57.49,20491.0,43.7871,43.8176,43.7719,43.81,20491.0
2015-06-24 14:55:00,57.5,57.51,57.48,57.5,15304.0,43.8176,43.8252,43.8023,43.8176,15304.0
2015-06-24 15:00:00,57.49,57.5,57.48,57.49,17249.0,43.81,43.8176,43.8023,43.81,17249.0
2015-06-24 15:05:00,57.49,57.49,57.46,57.47,29096.0,43.81,43.81,43.7871,43.7947,29096.0
2015-06-24 15:10:00,57.47,57.49,57.46,57.49,16467.0,43.7947,43.81,43.7871,43.81,16467.0
2015-06-24 15:15:00,57.49,57.5,57.48,57.49,35344.0,43.81,43.8176,43.8023,43.81,35344.0
2015-06-24 15:20:00,57.5,57.53,57.49,57.53,27137.0,43.8176,43.8404,43.81,43.8404,27137.0
2015-06-24 15:25:00,57.52,57.58,57.52,57.56,28217.0,43.8328,43.8785,43.8328,43.8633,28217.0
2015-06-24 15:30:00,57.55,57.57,57.54,57.55,24998.0,43.8557,43.8709,43.8481,43.8557,24998.0
2015-06-24 15:35:00,57.56,57.56,57.5,57.51,51781.0,43.8633,43.8633,43.8176,43.8252,51781.0
2015-06-24 15:40:00,57.51,57.56,57.51,57.55,50068.0,43.8252,43.8633,43.8252,43.8557,50068.0
2015-06-24 15:45:00,57.55,57.56,57.51,57.52,59386.0,43.8557,43.8633,43.8252,43.8328,59386.0
2015-06-24 15:50:00,57.53,57.54,57.51,57.53,68789.0,43.8404,43.8481,43.8252,43.8404,68789.0
2015-06-24 15:55:00,57.53,57.53,57.48,57.49,285671.0,43.8404,43.8404,43.8023,43.81,285671.0
2015-06-25 09:30:00,57.41,57.52,57.37,57.38,45697.0,43.749,43.8328,43.7185,43.7261,45697.0
2015-06-25 09:35:00,57.39,57.4,57.12,57.18,36039.0,43.7338,43.7414,43.528,43.5737,36039.0
2015-06-25 09:40:00,57.16,57.18,57.0,57.04,30811.0,43.5585,43.5737,43.4366,43.467,30811.0
2015-06-25 09:45:00,57.06,57.18,57.03,57.15,23974.0,43.4823,43.5737,43.4594,43.5509,23974.0
2015-06-25 09:50:00,57.17,57.19,57.07,57.11,19344.0,43.5661,43.5814,43.4899,43.5204,19344.0
2015-06-25 09:55:00,57.1,57.15,57.07,57.07,10029.0,43.5128,43.5509,43.4899,43.4899,10029.0
2015-06-25 10:00:00,57.07,57.13,57.03,57.04,20684.0,43.4899,43.5356,43.4594,43.467,20684.0
2015-06-25 10:05:00,57.04,57.07,57.02,57.06,11221.0,43.467,43.4899,43.4518,43.4823,11221.0
2015-06-25 10:10:00,57.06,57.1,57.06,57.09,25537.0,43.4823,43.5128,43.4823,43.5051,25537.0
2015-06-25 10:15:00,57.1,57.1,57.02,57.03,15542.0,43.5128,43.5128,43.4518,43.4594,15542.0
2015-06-25 10:20:00,57.04,57.07,57.03,57.06,12534.0,43.467,43.4899,43.4594,43.4823,12534.0
2015-06-25 10:25:00,57.06,57.06,57.01,57.02,13113.0,43.4823,43.4823,43.4442,43.4518,13113.0
2015-06-25 10:30:00,57.01,57.04,57.0,57.01,15013.0,43.4442,43.467,43.4366,43.4442,15013.0
2015-06-25 10:35:00,57.01,57.04,57.01,57.04,19456.0,43.4442,43.467,43.4442,43.467,19456.0
2015-06-25 10:40:00,57.04,57.07,57.02,57.07,21022.0,43.467,43.4899,43.4518,43.4899,21022.0
2015-06-25 10:45:00,57.07,57.08,57.01,57.05,60738.0,43.4899,43.4975,43.4442,43.4747,60738.0
2015-06-25 10:50:00,57.05,57.14,57.04,57.12,66181.0,43.4747,43.5432,43.467,43.528,66181.0
2015-06-25 10:55:00,57.12,57.15,57.12,57.13,22831.0,43.528,43.5509,43.528,43.5356,22831.0
2015-06-25 11:00:00,57.15,57.17,57.12,57.17,16092.0,43.5509,43.5661,43.528,43.5661,16092.0
2015-06-25 11:05:00,57.17,57.21,57.15,57.18,22116.0,43.5661,43.5966,43.5509,43.5737,22116.0
2015-06-25 11:10:00,57.18,57.21,57.17,57.17,15468.0,43.5737,43.5966,43.5661,43.5661,15468.0
2015-06-25 11:15:00,57.17,57.17,57.11,57.12,12529.0,43.5661,43.5661,43.5204,43.528,12529.0
2015-06-25 11:20:00,57.12,57.13,57.08,57.08,21868.0,43.528,43.5356,43.4975,43.4975,21868.0
2015-06-25 11:25:00,57.07,57.07,57.0,57.0,25241.0,43.4899,43.4899,43.4366,43.4366,25241.0
2015-06-25 11:30:00,57.0,57.02,56.98,56.99,26796.0,43.4366,43.4518,43.4213,43.4289,26796.0
2015-06-25 11:35:00,56.98,56.98,56.93,56.96,27884.0,43.4213,43.4213,43.3832,43.4061,27884.0
2015-06-25 11:40:00,56.96,56.97,56.93,56.97,18239.0,43.4061,43.4137,43.3832,43.4137,18239.0
2015-06-25 11:45:00,56.97,56.97,56.91,56.91,18400.0,43.4137,43.4137,43.368,43.368,18400.0
2015-06-25 11:50:00,56.92,56.97,56.91,56.97,15261.0,43.3756,43.4137,43.368,43.4137,15261.0
2015-06-25 11:55:00,56.97,56.99,56.95,56.95,17822.0,43.4137,43.4289,43.3985,43.3985,17822.0
2015-06-25 12:00:00,56.95,56.96,56.9,56.91,17880.0,43.3985,43.4061,43.3604,43.368,17880.0
2015-06-25 12:05:00,56.91,56.93,56.9,56.92,22802.0,43.368,43.3832,43.3604,43.3756,22802.0
2015-06-25 12:10:00,56.93,56.94,56.89,56.89,15964.0,43.3832,43.3908,43.3527,43.3527,15964.0
2015-06-25 12:15:00,56.89,56.91,56.86,56.9,26622.0,43.3527,43.368,43.3299,43.3604,26622.0
2015-06-25 12:20:00,56.9,56.91,56.88,56.91,13934.0,43.3604,43.368,43.3451,43.368,13934.0
2015-06-25 12:25:00,56.91,56.91,56.83,56.83,25770.0,43.368,43.368,43.307,43.307,25770.0
2015-06-25 12:30:00,56.84,56.91,56.83,56.9,28870.0,43.3146,43.368,43.307,43.3604,28870.0
2015-06-25 12:35:00,56.89,56.9,56.87,56.89,15765.0,43.3527,43.3604,43.3375,43.3527,15765.0
2015-06-25 12:40:00,56.88,56.89,56.86,56.86,19896.0,43.3451,43.3527,43.3299,43.3299,19896.0
2015-06-25 12:45:00,56.86,56.89,56.84,56.88,18880.0,43.3299,43.3527,43.3146,43.3451,18880.0
2015-06-25 12:50:00,56.88,56.9,56.88,56.9,13647.0,43.3451,43.3604,43.3451,43.3604,13647.0
2015-06-25 12:55:00,56.89,56.91,56.86,56.87,17643.0,43.3527,43.368,43.3299,43.3375,17643.0
2015-06-25 13:00:00,56.87,56.88,56.83,56.84,21757.0,43.3375,43.3451,43.307,43.3146,21757.0
2015-06-25 13:05:00,56.83,56.85,56.82,56.84,34367.0,43.307,43.3223,43.2994,43.3146,34367.0
2015-06-25 13:10:00,56.85,56.89,56.84,56.87,12565.0,43.3223,43.3527,43.3146,43.3375,12565.0
2015-06-25 13:15:00,56.87,56.88,56.85,56.87,15296.0,43.3375,43.3451,43.3223,43.3375,15296.0
2015-06-25 13:20:00,56.86,56.86,56.84,56.84,14947.0,43.3299,43.3299,43.3146,43.3146,14947.0
2015-06-25 13:25:00,56.85,56.86,56.82,56.82,15980.0,43.3223,43.3299,43.2994,43.2994,15980.0
2015-06-25 13:30:00,56.82,56.83,56.8,56.8,24928.0,43.2994,43.307,43.2842,43.2842,24928.0
2015-06-25 13:35:00,56.8,56.82,56.79,56.81,14399.0,43.2842,43.2994,43.2765,43.2918,14399.0
2015-06-25 13:40:00,56.8,56.81,56.78,56.8,24521.0,43.2842,43.2918,43.2689,43.2842,24521.0
2015-06-25 13:45:00,56.8,56.82,56.79,56.81,13479.0,43.2842,43.2994,43.2765,43.2918,13479.0
2015-06-25 13:50:00,56.82,56.82,56.77,56.8,29090.0,43.2994,43.2994,43.2613,43.2842,29090.0
2015-06-25 13:55:00,56.79,56.81,56.78,56.8,13203.0,43.2765,43.2918,43.2689,43.2842,13203.0
2015-06-25 14:00:00,56.81,56.83,56.79,56.8,27984.0,43.2918,43.307,43.2765,43.2842,27984.0
2015-06-25 14:05:00,56.8,56.81,56.76,56.8,21828.0,43.2842,43.2918,43.2537,43.2842,21828.0
2015-06-25 14:10:00,56.79,56.79,56.69,56.72,39157.0,43.2765,43.2765,43.2003,43.2232,39157.0
2015-06-25 14:15:00,56.72,56.76,56.7,56.75,21486.0,43.2232,43.2537,43.2079,43.2461,21486.0
2015-06-25 14:20:00,56.74,56.75,56.67,56.67,29131.0,43.2384,43.2461,43.1851,43.1851,29131.0
2015-06-25 14:25:00,56.67,56.68,56.62,56.65,58916.0,43.1851,43.1927,43.147,43.1698,58916.0
2015-06-25 14:30:00,56.65,56.69,56.64,56.68,26824.0,43.1698,43.2003,43.1622,43.1927,26824.0
2015-06-25 14:35:00,56.68,56.74,56.67,56.74,32053.0,43.1927,43.2384,43.1851,43.2384,32053.0
2015-06-25 14:40:00,56.73,56.75,56.72,56.74,35732.0,43.2308,43.2461,43.2232,43.2384,35732.0
2015-06-25 14:45:00,56.74,56.76,56.69,56.69,40228.0,43.2384,43.2537,43.2003,43.2003,40228.0
2015-06-25 14:50:00,56.69,56.71,56.65,56.69,34105.0,43.2003,43.2156,43.1698,43.2003,34105.0
2015-06-25 14:55:00,56.7,56.74,56.69,56.72,23428.0,43.2079,43.2384,43.2003,43.2232,23428.0
2015-06-25 15:00:00,56.73,56.79,56.72,56.79,42351.0,43.2308,43.2765,43.2232,43.2765,42351.0
2015-06-25 15:05:00,56.8,56.83,56.79,56.83,30612.0,43.2842,43.307,43.2765,43.307,30612.0
2015-06-25 15:10:00,56.83,56.84,56.8,56.82,43434.0,43.307,43.3146,43.2842,43.2994,43434.0
2015-06-25 15:15:00,56.82,56.83,56.78,56.8,38905.0,43.2994,43.307,43.2689,43.2842,38905.0
2015-06-25 15:20:00,56.79,56.8,56.77,56.77,41767.0,43.2765,43.2842,43.2613,43.2613,41767.0
2015-06-25 15:25:00,56.77,56.78,56.74,56.74,69159.0,43.2613,43.2689,43.2384,43.2384,69159.0
2015-06-25 15:30:00,56.74,56.75,56.67,56.69,114729.0,43.2384,43.2461,43.1851,43.2003,114729.0
2015-06-25 15:35:00,56.69,56.72,56.67,56.67,64442.0,43.2003,43.2232,43.1851,43.1851,64442.0
2015-06-25 15:40:00,56.68,56.7,56.64,56.7,100329.0,43.1927,43.2079,43.1622,43.2079,100329.0
2015-06-25 15:45:00,56.7,56.72,56.65,56.65,126000.0,43.2079,43.2232,43.1698,43.1698,126000.0
2015-06-25 15:50:00,56.65,56.66,56.63,56.66,131072.0,43.1698,43.1775,43.1546,43.1775,131072.0
2015-06-25 15:55:00,56.65,56.68,56.62,56.63,231521.0,43.1698,43.1927,43.147,43.1546,231521.0
2015-06-26 09:30:00,56.62,56.67,56.53,56.55,66389.0,43.147,43.1851,43.0784,43.0936,66389.0
2015-06-26 09:35:00,56.55,56.56,56.43,56.5,44842.0,43.0936,43.1013,43.0022,43.0555,44842.0
2015-06-26 09:40:00,56.52,56.55,56.46,56.49,17510.0,43.0708,43.0936,43.0251,43.0479,17510.0
2015-06-26 09:45:00,56.5,56.5,56.38,56.41,38455.0,43.0555,43.0555,42.9641,42.987,38455.0
2015-06-26 09:50:00,56.41,56.41,56.34,56.38,30268.0,42.987,42.987,42.9336,42.9641,30268.0
2015-06-26 09:55:00,56.39,56.51,56.38,56.42,33411.0,42.9717,43.0632,42.9641,42.9946,33411.0
2015-06-26 10:00:00,56.43,56.59,56.43,56.54,34702.0,43.0022,43.1241,43.0022,43.086,34702.0
2015-06-26 10:05:00,56.54,56.62,56.51,56.62,22176.0,43.086,43.147,43.0632,43.147,22176.0
2015-06-26 10:10:00,56.62,56.65,56.52,56.59,14423.0,43.147,43.1698,43.0708,43.1241,14423.0
2015-06-26 10:15:00,56.6,56.64,56.51,56.54,26087.0,43.1317,43.1622,43.0632,43.086,26087.0
2015-06-26 10:20:00,56.53,56.59,56.45,56.46,30050.0,43.0784,43.1241,43.0174,43.0251,30050.0
2015-06-26 10:25:00,56.46,56.55,56.46,56.54,20550.0,43.0251,43.0936,43.0251,43.086,20550.0
2015-06-26 10:30:00,56.54,56.57,56.51,56.54,28879.0,43.086,43.1089,43.0632,43.086,28879.0
2015-06-26 10:35:00,56.54,56.62,56.53,56.61,14916.0,43.086,43.147,43.0784,43.1394,14916.0
2015-06-26 10:40:00,56.61,56.64,56.59,56.6,15231.0,43.1394,43.1622,43.1241,43.1317,15231.0
2015-06-26 10:45:00,56.6,56.68,56.6,56.62,18588.0,43.1317,43.1927,43.1317,43.147,18588.0
2015-06-26 10:50:00,56.63,56.66,56.63,56.65,9334.0,43.1546,43.1775,43.1546,43.1698,9334.0
2015-06-26 10:55:00,56.65,56.65,56.51,56.55,23505.0,43.1698,43.1698,43.0632,43.0936,23505.0
2015-06-26 11:00:00,56.55,56.63,56.54,56.62,15725.0,43.0936,43.1546,43.086,43.147,15725.0
2015-06-26 11:05:00,56.63,56.65,56.59,56.64,13144.0,43.1546,43.1698,43.1241,43.1622,13144.0
2015-06-26 11:10:00,56.64,56.69,56.62,56.68,10041.0,43.1622,43.2003,43.147,43.1927,10041.0
2015-06-26 11:15:00,56.67,56.74,56.66,56.71,21507.0,43.1851,43.2384,43.1775,43.2156,21507.0
2015-06-26 11:20:00,56.7,56.71,56.66,56.68,7572.0,43.2079,43.2156,43.1775,43.1927,7572.0
2015-06-26 11:25:00,56.68,56.72,56.67,56.69,12909.0,43.1927,43.2232,43.1851,43.2003,12909.0
2015-06-26 11:30:00,56.69,56.72,56.62,56.66,21624.0,43.2003,43.2232,43.147,43.1775,21624.0
2015-06-26 11:35:00,56.66,56.69,56.65,56.69,7310.0,43.1775,43.2003,43.1698,43.2003,7310.0
2015-06-26 11:40:00,56.68,56.68,56.62,56.66,14944.0,43.1927,43.1927,43.147,43.1775,14944.0
2015-06-26 11:45:00,56.67,56.7,56.66,56.69,14263.0,43.1851,43.2079,43.1775,43.2003,14263.0
2015-06-26 11:50:00,56.68,56.71,56.65,56.69,31965.0,43.1927,43.2156,43.1698,43.2003,31965.0
2015-06-26 11:55:00,56.7,56.7,56.66,56.68,13689.0,43.2079,43.2079,43.1775,43.1927,13689.0
2015-06-26 12:00:00,56.68,56.69,56.66,56.68,17855.0,43.1927,43.2003,43.1775,43.1927,17855.0
2015-06-26 12:05:00,56.68,56.7,56.67,56.69,22162.0,43.1927,43.2079,43.1851,43.2003,22162.0
2015-06-26 12:10:00,56.69,56.7,56.67,56.7,10608.0,43.2003,43.2079,43.1851,43.2079,10608.0
2015-06-26 12:15:00,56.69,56.72,56.68,56.72,22144.0,43.2003,43.2232,43.1927,43.2232,22144.0
2015-06-26 12:20:00,56.72,56.74,56.68,56.7,16811.0,43.2232,43.2384,43.1927,43.2079,16811.0
2015-06-26 12:25:00,56.69,56.7,56.68,56.7,9161.0,43.2003,43.2079,43.1927,43.2079,9161.0
2015-06-26 12:30:00,56.69,56.69,56.65,56.66,11878.0,43.2003,43.2003,43.1698,43.1775,11878.0
2015-06-26 12:35:00,56.67,56.68,56.65,56.66,12752.0,43.1851,43.1927,43.1698,43.1775,12752.0
2015-06-26 12:40:00,56.66,56.67,56.65,56.66,20116.0,43.1775,43.1851,43.1698,43.1775,20116.0
2015-06-26 12:45:00,56.66,56.68,56.64,56.65,16555.0,43.1775,43.1927,43.1622,43.1698,16555.0
2015-06-26 12:50:00,56.64,56.64,56.58,56.59,17304.0,43.1622,43.1622,43.1165,43.1241,17304.0
2015-06-26 12:55:00,56.58,56.59,56.55,56.55,25720.0,43.1165,43.1241,43.0936,43.0936,25720.0
2015-06-26 13:00:00,56.54,56.57,56.51,56.55,22519.0,43.086,43.1089,43.0632,43.0936,22519.0
2015-06-26 13:05:00,56.54,56.56,56.52,56.53,8516.0,43.086,43.1013,43.0708,43.0784,8516.0
2015-06-26 13:10:00,56.52,56.52,56.45,56.45,17258.0,43.0708,43.0708,43.0174,43.0174,17258.0
2015-06-26 13:15:00,56.45,56.49,56.44,56.46,25418.0,43.0174,43.0479,43.0098,43.0251,25418.0
2015-06-26 13:20:00,56.46,56.46,56.39,56.43,16996.0,43.0251,43.0251,42.9717,43.0022,16996.0
2015-06-26 13:25:00,56.44,56.49,56.43,56.48,16740.0,43.0098,43.0479,43.0022,43.0403,16740.0
2015-06-26 13:30:00,56.48,56.49,56.41,56.46,28036.0,43.0403,43.0479,42.987,43.0251,28036.0
2015-06-26 13:35:00,56.47,56.48,56.44,56.46,15848.0,43.0327,43.0403,43.0098,43.0251,15848.0
2015-06-26 13:40:00,56.47,56.59,56.47,56.55,16821.0,43.0327,43.1241,43.0327,43.0936,16821.0
2015-06-26 13:45:00,56.55,56.58,56.52,56.52,10390.0,43.0936,43.1165,43.0708,43.0708,10390.0
2015-06-26 13:50:00,56.53,56.54,56.51,56.52,34610.0,43.0784,43.086,43.0632,43.0708,34610.0
2015-06-26 13:55:00,56.52,56.57,56.51,56.51,13144.0,43.0708,43.1089,43.0632,43.0632,13144.0
2015-06-26 14:00:00,56.52,56.55,56.5,56.54,10750.0,43.0708,43.0936,43.0555,43.086,10750.0
2015-06-26 14:05:00,56.53,56.53,56.5,56.5,12933.0,43.0784,43.0784,43.0555,43.0555,12933.0
2015-06-26 14:10:00,56.5,56.5,56.42,56.45,33743.0,43.0555,43.0555,42.9946,43.0174,33743.0
2015-06-26 14:15:00,56.46,56.5,56.42,56.43,20283.0,43.0251,43.0555,42.9946,43.0022,20283.0
2015-06-26 14:20:00,56.44,56.48,56.44,56.46,17624.0,43.0098,43.0403,43.0098,43.0251,17624.0
2015-06-26 14:25:00,56.45,56.48,56.43,56.48,17710.0,43.0174,43.0403,43.0022,43.0403,17710.0
2015-06-26 14:30:00,56.47,56.49,56.45,56.47,18158.0,43.0327,43.0479,43.0174,43.0327,18158.0
2015-06-26 14:35:00,56.48,56.49,56.42,56.49,43451.0,43.0403,43.0479,42.9946,43.0479,43451.0
2015-06-26 14:40:00,56.48,56.5,56.42,56.44,30955.0,43.0403,43.0555,42.9946,43.0098,30955.0
2015-06-26 14:45:00,56.44,56.49,56.41,56.48,21456.0,43.0098,43.0479,42.987,43.0403,21456.0
2015-06-26 14:50:00,56.49,56.53,56.48,56.51,31235.0,43.0479,43.0784,43.0403,43.0632,31235.0
2015-06-26 14:55:00,56.51,56.54,56.48,56.48,25268.0,43.0632,43.086,43.0403,43.0403,25268.0
2015-06-26 15:00:00,56.48,56.52,56.44,56.52,40430.0,43.0403,43.0708,43.0098,43.0708,40430.0
2015-06-26 15:05:00,56.53,56.61,56.53,56.61,23414.0,43.0784,43.1394,43.0784,43.1394,23414.0
2015-06-26 15:10:00,56.62,56.62,56.57,56.57,32321.0,43.147,43.147,43.1089,43.1089,32321.0
2015-06-26 15:15:00,56.58,56.61,56.56,56.6,25533.0,43.1165,43.1394,43.1013,43.1317,25533.0
2015-06-26 15:20:00,56.6,56.61,56.56,56.58,30970.0,43.1317,43.1394,43.1013,43.1165,30970.0
2015-06-26 15:25:00,56.59,56.61,56.58,56.6,19134.0,43.1241,43.1394,43.1165,43.1317,19134.0
2015-06-26 15:30:00,56.6,56.63,56.59,56.61,33989.0,43.1317,43.1546,43.1241,43.1394,33989.0
2015-06-26 15:35:00,56.61,56.61,56.55,56.55,27901.0,43.1394,43.1394,43.0936,43.0936,27901.0
2015-06-26 15:40:00,56.55,56.59,56.53,56.59,36632.0,43.0936,43.1241,43.0784,43.1241,36632.0
2015-06-26 15:45:00,56.59,56.63,56.58,56.62,101300.0,43.1241,43.1546,43.1165,43.147,101300.0
2015-06-26 15:50:00,56.62,56.63,56.6,56.63,83739.0,43.147,43.1546,43.1317,43.1546,83739.0
2015-06-26 15:55:00,56.62,56.63,56.56,56.58,229765.0,43.147,43.1546,43.1013,43.1165,229765.0
2015-06-29 09:30:00,56.24,56.38,56.11,56.33,79272.0,42.8574,42.9641,42.7583,42.926,79272.0
2015-06-29 09:35:00,56.34,56.36,56.25,56.3,21720.0,42.9336,42.9489,42.865,42.9031,21720.0
2015-06-29 09:40:00,56.31,56.4,56.21,56.26,24045.0,42.9108,42.9793,42.8345,42.8726,24045.0
2015-06-29 09:45:00,56.24,56.48,56.24,56.47,35596.0,42.8574,43.0403,42.8574,43.0327,35596.0
2015-06-29 09:50:00,56.46,56.51,56.39,56.39,35552.0,43.0251,43.0632,42.9717,42.9717,35552.0
2015-06-29 09:55:00,56.38,56.38,56.27,56.31,17563.0,42.9641,42.9641,42.8803,42.9108,17563.0
2015-06-29 10:00:00,56.31,56.38,56.23,56.38,24110.0,42.9108,42.9641,42.8498,42.9641,24110.0
2015-06-29 10:05:00,56.37,56.4,56.26,56.27,17294.0,42.9565,42.9793,42.8726,42.8803,17294.0
2015-06-29 10:10:00,56.29,56.33,56.25,56.3,17770.0,42.8955,42.926,42.865,42.9031,17770.0
2015-06-29 10:15:00,56.3,56.35,56.2,56.21,24905.0,42.9031,42.9412,42.8269,42.8345,24905.0
2015-06-29 10:20:00,56.21,56.24,56.15,56.22,34758.0,42.8345,42.8574,42.7888,42.8422,34758.0
2015-06-29 10:25:00,56.23,56.23,56.13,56.14,19545.0,42.8498,42.8498,42.7736,42.7812,19545.0
2015-06-29 10:30:00,56.14,56.16,56.11,56.16,28359.0,42.7812,42.7964,42.7583,42.7964,28359.0
2015-06-29 10:35:00,56.15,56.23,56.15,56.17,35969.0,42.7888,42.8498,42.7888,42.8041,35969.0
2015-06-29 10:40:00,56.17,56.21,56.17,56.2,20991.0,42.8041,42.8345,42.8041,42.8269,20991.0
2015-06-29 10:45:00,56.19,56.27,56.18,56.19,13871.0,42.8193,42.8803,42.8117,42.8193,13871.0
2015-06-29 10:50:00,56.19,56.21,56.14,56.17,12989.0,42.8193,42.8345,42.7812,42.8041,12989.0
2015-06-29 10:55:00,56.19,56.19,56.07,56.09,21086.0,42.8193,42.8193,42.7279,42.7431,21086.0
2015-06-29 11:00:00,56.09,56.1,56.05,56.06,25049.0,42.7431,42.7507,42.7126,42.7202,25049.0
2015-06-29 11:05:00,56.05,56.07,56.02,56.04,26350.0,42.7126,42.7279,42.6898,42.705,26350.0
2015-06-29 11:10:00,56.03,56.09,56.01,56.01,27669.0,42.6974,42.7431,42.6821,42.6821,27669.0
2015-06-29 11:15:00,56.01,56.07,56.0,56.03,25026.0,42.6821,42.7279,42.6745,42.6974,25026.0
2015-06-29 11:20:00,56.04,56.14,56.03,56.09,41999.0,42.705,42.7812,42.6974,42.7431,41999.0
2015-06-29 11:25:00,56.09,56.11,56.05,56.08,15289.0,42.7431,42.7583,42.7126,42.7355,15289.0
2015-06-29 11:30:00,56.08,56.08,56.03,56.06,29262.0,42.7355,42.7355,42.6974,42.7202,29262.0
2015-06-29 11:35:00,56.06,56.07,56.0,56.02,24780.0,42.7202,42.7279,42.6745,42.6898,24780.0
2015-06-29 11:40:00,56.01,56.05,56.01,56.02,9180.0,42.6821,42.7126,42.6821,42.6898,9180.0
2015-06-29 11:45:00,56.03,56.06,56.01,56.06,15718.0,42.6974,42.7202,42.6821,42.7202,15718.0
2015-06-29 11:50:00,56.05,56.06,56.01,56.03,9872.0,42.7126,42.7202,42.6821,42.6974,9872.0
2015-06-29 11:55:00,56.03,56.04,56.02,56.02,8994.0,42.6974,42.705,42.6898,42.6898,8994.0
2015-06-29 12:00:00,56.02,56.04,56.0,56.03,16911.0,42.6898,42.705,42.6745,42.6974,16911.0
2015-06-29 12:05:00,56.03,56.06,56.02,56.05,18006.0,42.6974,42.7202,42.6898,42.7126,18006.0
2015-06-29 12:10:00,56.05,56.05,56.0,56.01,33637.0,42.7126,42.7126,42.6745,42.6821,33637.0
2015-06-29 12:15:00,56.01,56.01,55.91,55.91,27161.0,42.6821,42.6821,42.6059,42.6059,27161.0
2015-06-29 12:20:00,55.92,55.94,55.89,55.92,34825.0,42.6136,42.6288,42.5907,42.6136,34825.0
2015-06-29 12:25:00,55.91,55.93,55.88,55.92,23586.0,42.6059,42.6212,42.5831,42.6136,23586.0
2015-06-29 12:30:00,55.91,55.93,55.88,55.89,35988.0,42.6059,42.6212,42.5831,42.5907,35988.0
2015-06-29 12:35:00,55.89,55.91,55.88,55.89,22430.0,42.5907,42.6059,42.5831,42.5907,22430.0
2015-06-29 12:40:00,55.89,55.93,55.88,55.93,24627.0,42.5907,42.6212,42.5831,42.6212,24627.0
2015-06-29 12:45:00,55.92,55.93,55.89,55.9,10458.0,42.6136,42.6212,42.5907,42.5983,10458.0
2015-06-29 12:50:00,55.91,55.94,55.88,55.9,16798.0,42.6059,42.6288,42.5831,42.5983,16798.0
2015-06-29 12:55:00,55.9,55.92,55.88,55.92,5313.0,42.5983,42.6136,42.5831,42.6136,5313.0
2015-06-29 13:00:00,55.91,55.91,55.87,55.89,33002.0,42.6059,42.6059,42.5755,42.5907,33002.0
2015-06-29 13:05:00,55.89,55.9,55.86,55.87,24233.0,42.5907,42.5983,42.5678,42.5755,24233.0
2015-06-29 13:10:00,55.86,55.87,55.82,55.83,24312.0,42.5678,42.5755,42.5374,42.545,24312.0
2015-06-29 13:15:00,55.83,55.85,55.82,55.84,22400.0,42.545,42.5602,42.5374,42.5526,22400.0
2015-06-29 13:20:00,55.85,55.88,55.84,55.86,19502.0,42.5602,42.5831,42.5526,42.5678,19502.0
2015-06-29 13:25:00,55.85,55.87,55.84,55.85,9892.0,42.5602,42.5755,42.5526,42.5602,9892.0
2015-06-29 13:30:00,55.85,55.91,55.84,55.91,20457.0,42.5602,42.6059,42.5526,42.6059,20457.0
2015-06-29 13:35:00,55.92,55.93,55.88,55.89,8404.0,42.6136,42.6212,42.5831,42.5907,8404.0
2015-06-29 13:40:00,55.88,55.89,55.84,55.85,14725.0,42.5831,42.5907,42.5526,42.5602,14725.0
2015-06-29 13:45:00,55.85,55.89,55.85,55.89,8399.0,42.5602,42.5907,42.5602,42.5907,8399.0
2015-06-29 13:50:00,55.89,55.92,55.88,55.89,14697.0,42.5907,42.6136,42.5831,42.5907,14697.0
2015-06-29 13:55:00,55.89,55.9,55.84,55.88,15658.0,42.5907,42.5983,42.5526,42.5831,15658.0
2015-06-29 14:00:00,55.89,55.9,55.87,55.88,12216.0,42.5907,42.5983,42.5755,42.5831,12216.0
2015-06-29 14:05:00,55.89,55.9,55.86,55.86,14082.0,42.5907,42.5983,42.5678,42.5678,14082.0
2015-06-29 14:10:00,55.85,55.86,55.73,55.75,28484.0,42.5602,42.5678,42.4688,42.484,28484.0
2015-06-29 14:15:00,55.75,55.79,55.74,55.77,14947.0,42.484,42.5145,42.4764,42.4992,14947.0
2015-06-29 14:20:00,55.77,55.78,55.68,55.73,16337.0,42.4992,42.5069,42.4307,42.4688,16337.0
2015-06-29 14:25:00,55.73,55.73,55.68,55.7,15337.0,42.4688,42.4688,42.4307,42.4459,15337.0
2015-06-29 14:30:00,55.7,55.71,55.67,55.67,21465.0,42.4459,42.4535,42.423,42.423,21465.0
2015-06-29 14:35:00,55.67,55.74,55.65,55.73,21469.0,42.423,42.4764,42.4078,42.4688,21469.0
2015-06-29 14:40:00,55.73,55.78,55.7,55.77,20092.0,42.4688,42.5069,42.4459,42.4992,20092.0
2015-06-29 14:45:00,55.76,55.83,55.75,55.77,35375.0,42.4916,42.545,42.484,42.4992,35375.0
2015-06-29 14:50:00,55.77,55.78,55.73,55.75,19767.0,42.4992,42.5069,42.4688,42.484,19767.0
2015-06-29 14:55:00,55.74,55.75,55.68,55.68,27183.0,42.4764,42.484,42.4307,42.4307,27183.0
2015-06-29 15:00:00,55.68,55.72,55.66,55.67,25411.0,42.4307,42.4611,42.4154,42.423,25411.0
2015-06-29 15:05:00,55.67,55.69,55.63,55.64,37618.0,42.423,42.4383,42.3926,42.4002,37618.0
2015-06-29 15:10:00,55.65,55.68,55.63,55.63,32675.0,42.4078,42.4307,42.3926,42.3926,32675.0
2015-06-29 15:15:00,55.64,55.69,55.61,55.67,42412.0,42.4002,42.4383,42.3773,42.423,42412.0
2015-06-29 15:20:00,55.68,55.72,55.64,55.71,27072.0,42.4307,42.4611,42.4002,42.4535,27072.0
2015-06-29 15:25:00,55.71,55.71,55.67,55.67,38084.0,42.4535,42.4535,42.423,42.423,38084.0
2015-06-29 15:30:00,55.66,55.69,55.61,55.64,57492.0,42.4154,42.4383,42.3773,42.4002,57492.0
2015-06-29 15:35:00,55.64,55.66,55.57,55.58,49323.0,42.4002,42.4154,42.3468,42.3545,49323.0
2015-06-29 15:40:00,55.58,55.6,55.55,55.58,46408.0,42.3545,42.3697,42.3316,42.3545,46408.0
2015-06-29 15:45:00,55.57,55.6,55.5,55.6,64025.0,42.3468,42.3697,42.2935,42.3697,64025.0
2015-06-29 15:50:00,55.61,55.69,55.59,55.66,115843.0,42.3773,42.4383,42.3621,42.4154,115843.0
2015-06-29 15:55:00,55.66,55.67,55.54,55.56,171353.0,42.4154,42.423,42.324,42.3392,171353.0
2015-06-30 09:30:00,56.21,56.86,56.15,56.83,289228.0,42.8345,43.3299,42.7888,43.307,289228.0
2015-06-30 09:35:00,56.82,57.27,56.71,57.22,362422.0,43.2994,43.6423,43.2156,43.6042,362422.0
2015-06-30 09:40:00,57.2,57.2,56.55,56.79,142878.0,43.589,43.589,43.0936,43.2765,142878.0
2015-06-30 09:45:00,56.78,56.8,56.26,56.33,254487.0,43.2689,43.2842,42.8726,42.926,254487.0
2015-06-30 09:50:00,56.33,56.49,56.21,56.22,93652.0,42.926,43.0479,42.8345,42.8422,93652.0
2015-06-30 09:55:00,56.2,56.33,56.16,56.16,91233.0,42.8269,42.926,42.7964,42.7964,91233.0
2015-06-30 10:00:00,56.16,56.23,55.94,56.21,125014.0,42.7964,42.8498,42.6288,42.8345,125014.0
2015-06-30 10:05:00,56.2,56.41,56.18,56.39,104409.0,42.8269,42.987,42.8117,42.9717,104409.0
2015-06-30 10:10:00,56.39,56.39,56.1,56.11,75768.0,42.9717,42.9717,42.7507,42.7583,75768.0
2015-06-30 10:15:00,56.11,56.23,56.09,56.15,51215.0,42.7583,42.8498,42.7431,42.7888,51215.0
2015-06-30 10:20:00,56.15,56.15,55.95,56.0,102764.0,42.7888,42.7888,42.6364,42.6745,102764.0
2015-06-30 10:25:00,56.01,56.24,56.01,56.24,39429.0,42.6821,42.8574,42.6821,42.8574,39429.0
2015-06-30 10:30:00,56.23,56.25,55.91,55.97,63155.0,42.8498,42.865,42.6059,42.6517,63155.0
2015-06-30 10:35:00,55.96,55.99,55.87,55.92,47246.0,42.644,42.6669,42.5755,42.6136,47246.0
2015-06-30 10:40:00,55.93,55.93,55.74,55.79,122435.0,42.6212,42.6212,42.4764,42.5145,122435.0
2015-06-30 10:45:00,55.8,55.95,55.76,55.77,100228.0,42.5221,42.6364,42.4916,42.4992,100228.0
2015-06-30 10:50:00,55.77,55.83,55.69,55.76,92203.0,42.4992,42.545,42.4383,42.4916,92203.0
2015-06-30 10:55:00,55.76,55.93,55.73,55.87,132968.0,42.4916,42.6212,42.4688,42.5755,132968.0
2015-06-30 11:00:00,55.86,55.9,55.78,55.88,71465.0,42.5678,42.5983,42.5069,42.5831,71465.0
2015-06-30 11:05:00,55.88,55.93,55.79,55.87,49555.0,42.5831,42.6212,42.5145,42.5755,49555.0
2015-06-30 11:10:00,55.87,55.91,55.82,55.87,46452.0,42.5755,42.6059,42.5374,42.5755,46452.0
2015-06-30 11:15:00,55.88,55.98,55.87,55.98,42464.0,42.5831,42.6593,42.5755,42.6593,42464.0
2015-06-30 11:20:00,55.98,56.01,55.84,55.86,76306.0,42.6593,42.6821,42.5526,42.5678,76306.0
2015-06-30 11:25:00,55.85,55.86,55.76,55.77,45957.0,42.5602,42.5678,42.4916,42.4992,45957.0
2015-06-30 11:30:00,55.76,55.8,55.61,55.63,68560.0,42.4916,42.5221,42.3773,42.3926,68560.0
2015-06-30 11:35:00,55.64,55.66,55.59,55.66,33202.0,42.4002,42.4154,42.3621,42.4154,33202.0
2015-06-30 11:40:00,55.67,55.7,55.61,55.67,28593.0,42.423,42.4459,42.3773,42.423,28593.0
2015-06-30 11:45:00,55.68,55.71,55.65,55.7,29110.0,42.4307,42.4535,42.4078,42.4459,29110.0
2015-06-30 11:50:00,55.69,55.69,55.6,55.63,26260.0,42.4383,42.4383,42.3697,42.3926,26260.0
2015-06-30 11:55:00,55.64,55.64,55.52,55.52,38599.0,42.4002,42.4002,42.3087,42.3087,38599.0
2015-06-30 12:00:00,55.52,55.64,55.51,55.63,47226.0,42.3087,42.4002,42.3011,42.3926,47226.0
2015-06-30 12:05:00,55.64,55.64,55.6,55.64,48662.0,42.4002,42.4002,42.3697,42.4002,48662.0
2015-06-30 12:10:00,55.64,55.64,55.51,55.52,106705.0,42.4002,42.4002,42.3011,42.3087,106705.0
2015-06-30 12:15:00,55.52,55.56,55.46,55.48,101521.0,42.3087,42.3392,42.263,42.2783,101521.0
2015-06-30 12:20:00,55.48,55.5,55.41,55.43,74417.0,42.2783,42.2935,42.2249,42.2402,74417.0
2015-06-30 12:25:00,55.42,55.46,55.26,55.27,65552.0,42.2325,42.263,42.1106,42.1182,65552.0
2015-06-30 12:30:00,55.28,55.32,55.23,55.32,158053.0,42.1258,42.1563,42.0877,42.1563,158053.0
2015-06-30 12:35:00,55.33,55.35,55.24,55.31,47985.0,42.1639,42.1792,42.0954,42.1487,47985.0
2015-06-30 12:40:00,55.32,55.35,55.27,55.29,41116.0,42.1563,42.1792,42.1182,42.1335,41116.0
2015-06-30 12:45:00,55.3,55.36,55.27,55.3,29094.0,42.1411,42.1868,42.1182,42.1411,29094.0
2015-06-30 12:50:00,55.3,55.37,55.29,55.35,43841.0,42.1411,42.1944,42.1335,42.1792,43841.0
2015-06-30 12:55:00,55.35,55.42,55.34,55.41,40736.0,42.1792,42.2325,42.1716,42.2249,40736.0
2015-06-30 13:00:00,55.41,55.47,55.38,55.46,65192.0,42.2249,42.2706,42.2021,42.263,65192.0
2015-06-30 13:05:00,55.47,55.47,55.38,55.39,30358.0,42.2706,42.2706,42.2021,42.2097,30358.0
2015-06-30 13:10:00,55.39,55.45,55.37,55.37,42477.0,42.2097,42.2554,42.1944,42.1944,42477.0
2015-06-30 13:15:00,55.36,55.39,55.29,55.39,53243.0,42.1868,42.2097,42.1335,42.2097,53243.0
2015-06-30 13:20:00,55.4,55.44,55.36,55.42,27991.0,42.2173,42.2478,42.1868,42.2325,27991.0
2015-06-30 13:25:00,55.41,55.51,55.38,55.51,77649.0,42.2249,42.3011,42.2021,42.3011,77649.0
2015-06-30 13:30:00,55.51,55.53,55.48,55.52,52539.0,42.3011,42.3164,42.2783,42.3087,52539.0
2015-06-30 13:35:00,55.53,55.55,55.47,55.52,44759.0,42.3164,42.3316,42.2706,42.3087,44759.0
2015-06-30 13:40:00,55.53,55.61,55.51,55.61,27279.0,42.3164,42.3773,42.3011,42.3773,27279.0
2015-06-30 13:45:00,55.61,55.67,55.59,55.66,27844.0,42.3773,42.423,42.3621,42.4154,27844.0
2015-06-30 13:50:00,55.66,55.81,55.66,55.79,46578.0,42.4154,42.5297,42.4154,42.5145,46578.0
2015-06-30 13:55:00,55.79,55.79,55.72,55.74,21378.0,42.5145,42.5145,42.4611,42.4764,21378.0
2015-06-30 14:00:00,55.75,55.76,55.63,55.65,69918.0,42.484,42.4916,42.3926,42.4078,69918.0
2015-06-30 14:05:00,55.64,55.85,55.59,55.79,71129.0,42.4002,42.5602,42.3621,42.5145,71129.0
2015-06-30 14:10:00,55.79,55.82,55.78,55.8,40190.0,42.5145,42.5374,42.5069,42.5221,40190.0
2015-06-30 14:15:00,55.8,55.85,55.77,55.85,78296.0,42.5221,42.5602,42.4992,42.5602,78296.0
2015-06-30 14:20:00,55.84,55.86,55.78,55.78,79180.0,42.5526,42.5678,42.5069,42.5069,79180.0
2015-06-30 14:25:00,55.78,55.79,55.7,55.71,60099.0,42.5069,42.5145,42.4459,42.4535,60099.0
2015-06-30 14:30:00,55.71,55.72,55.62,55.62,78705.0,42.4535,42.4611,42.3849,42.3849,78705.0
2015-06-30 14:35:00,55.63,55.7,55.61,55.66,51018.0,42.3926,42.4459,42.3773,42.4154,51018.0
2015-06-30 14:40:00,55.67,55.67,55.48,55.5,68991.0,42.423,42.423,42.2783,42.2935,68991.0
2015-06-30 14:45:00,55.49,55.54,55.39,55.54,178372.0,42.2859,42.324,42.2097,42.324,178372.0
2015-06-30 14:50:00,55.54,55.54,55.42,55.42,216553.0,42.324,42.324,42.2325,42.2325,216553.0
2015-06-30 14:55:00,55.43,55.47,55.35,55.37,76372.0,42.2402,42.2706,42.1792,42.1944,76372.0
2015-06-30 15:00:00,55.37,55.53,55.36,55.49,93995.0,42.1944,42.3164,42.1868,42.2859,93995.0
2015-06-30 15:05:00,55.5,55.53,55.42,55.47,94408.0,42.2935,42.3164,42.2325,42.2706,94408.0
2015-06-30 15:10:00,55.48,55.51,55.4,55.4,69403.0,42.2783,42.3011,42.2173,42.2173,69403.0
2015-06-30 15:15:00,55.4,55.47,55.38,55.41,69728.0,42.2173,42.2706,42.2021,42.2249,69728.0
2015-06-30 15:20:00,55.41,55.44,55.38,55.4,37475.0,42.2249,42.2478,42.2021,42.2173,37475.0
2015-06-30 15:25:00,55.41,55.43,55.37,55.38,39809.0,42.2249,42.2402,42.1944,42.2021,39809.0
2015-06-30 15:30:00,55.38,55.48,55.37,55.45,62360.0,42.2021,42.2783,42.1944,42.2554,62360.0
2015-06-30 15:35:00,55.46,55.47,55.37,55.37,62841.0,42.263,42.2706,42.1944,42.1944,62841.0
2015-06-30 15:40:00,55.37,55.37,55.28,55.28,129056.0,42.1944,42.1944,42.1258,42.1258,129056.0
2015-06-30 15:45:00,55.29,55.53,55.28,55.53,220939.0,42.1335,42.3164,42.1258,42.3164,220939.0
2015-06-30 15:50:00,55.53,55.6,55.52,55.6,158222.0,42.3164,42.3697,42.3087,42.3697,158222.0
2015-06-30 15:55:00,55.59,55.6,55.42,55.42,278257.0,42.3621,42.3697,42.2325,42.2325,278257.0
2015-07-01 09:30:00,55.67,55.68,55.43,55.56,269781.0,42.423,42.4307,42.2402,42.3392,269781.0
2015-07-01 09:35:00,55.57,55.59,55.26,55.47,105732.0,42.3468,42.3621,42.1106,42.2706,105732.0
2015-07-01 09:40:00,55.46,55.48,55.25,55.34,76084.0,42.263,42.2783,42.103,42.1716,76084.0
2015-07-01 09:45:00,55.34,55.34,55.14,55.25,82250.0,42.1716,42.1716,42.0192,42.103,82250.0
2015-07-01 09:50:00,55.25,55.33,55.21,55.33,93726.0,42.103,42.1639,42.0725,42.1639,93726.0
2015-07-01 09:55:00,55.33,55.37,55.25,55.35,67978.0,42.1639,42.1944,42.103,42.1792,67978.0
2015-07-01 10:00:00,55.35,55.38,55.25,55.26,81678.0,42.1792,42.2021,42.103,42.1106,81678.0
2015-07-01 10:05:00,55.26,55.28,55.14,55.16,98346.0,42.1106,42.1258,42.0192,42.0344,98346.0
2015-07-01 10:10:00,55.16,55.17,55.06,55.17,77935.0,42.0344,42.042,41.9582,42.042,77935.0
2015-07-01 10:15:00,55.17,55.23,55.15,55.2,57774.0,42.042,42.0877,42.0268,42.0649,57774.0
2015-07-01 10:20:00,55.19,55.23,55.16,55.19,123904.0,42.0573,42.0877,42.0344,42.0573,123904.0
2015-07-01 10:25:00,55.19,55.2,55.13,55.2,114719.0,42.0573,42.0649,42.0115,42.0649,114719.0
2015-07-01 10:30:00,55.2,55.29,55.16,55.21,134696.0,42.0649,42.1335,42.0344,42.0725,134696.0
2015-07-01 10:35:00,55.22,55.31,55.19,55.2,57111.0,42.0801,42.1487,42.0573,42.0649,57111.0
2015-07-01 10:40:00,55.2,55.32,55.19,55.22,65883.0,42.0649,42.1563,42.0573,42.0801,65883.0
2015-07-01 10:45:00,55.22,55.23,55.1,55.12,44501.0,42.0801,42.0877,41.9887,42.0039,44501.0
2015-07-01 10:50:00,55.12,55.13,55.06,55.09,163367.0,42.0039,42.0115,41.9582,41.9811,163367.0
2015-07-01 10:55:00,55.08,55.09,55.02,55.05,122788.0,41.9734,41.9811,41.9277,41.9506,122788.0
2015-07-01 11:00:00,55.05,55.12,55.04,55.05,110744.0,41.9506,42.0039,41.943,41.9506,110744.0
2015-07-01 11:05:00,55.04,55.19,55.03,55.18,58980.0,41.943,42.0573,41.9353,42.0496,58980.0
2015-07-01 11:10:00,55.18,55.23,55.15,55.18,50344.0,42.0496,42.0877,42.0268,42.0496,50344.0
2015-07-01 11:15:00,55.19,55.25,55.15,55.17,74745.0,42.0573,42.103,42.0268,42.042,74745.0
2015-07-01 11:20:00,55.17,55.33,55.13,55.33,55470.0,42.042,42.1639,42.0115,42.1639,55470.0
2015-07-01 11:25:00,55.33,55.41,55.32,55.37,56300.0,42.1639,42.2249,42.1563,42.1944,56300.0
2015-07-01 11:30:00,55.37,55.43,55.36,55.39,30064.0,42.1944,42.2402,42.1868,42.2097,30064.0
2015-07-01 11:35:00,55.4,55.41,55.33,55.35,32656.0,42.2173,42.2249,42.1639,42.1792,32656.0
2015-07-01 11:40:00,55.34,55.37,55.33,55.33,27494.0,42.1716,42.1944,42.1639,42.1639,27494.0
2015-07-01 11:45:00,55.34,55.43,55.32,55.43,83538.0,42.1716,42.2402,42.1563,42.2402,83538.0
2015-07-01 11:50:00,55.43,55.44,55.39,55.39,63509.0,42.2402,42.2478,42.2097,42.2097,63509.0
2015-07-01 11:55:00,55.4,55.44,55.37,55.39,32766.0,42.2173,42.2478,42.1944,42.2097,32766.0
2015-07-01 12:00:00,55.38,55.4,55.33,55.38,60831.0,42.2021,42.2173,42.1639,42.2021,60831.0
2015-07-01 12:05:00,55.38,55.44,55.37,55.39,34381.0,42.2021,42.2478,42.1944,42.2097,34381.0
2015-07-01 12:10:00,55.4,55.42,55.33,55.42,48690.0,42.2173,42.2325,42.1639,42.2325,48690.0
2015-07-01 12:15:00,55.43,55.43,55.37,55.38,49223.0,42.2402,42.2402,42.1944,42.2021,49223.0
2015-07-01 12:20:00,55.39,55.41,55.35,55.37,19903.0,42.2097,42.2249,42.1792,42.1944,19903.0
2015-07-01 12:25:00,55.38,55.51,55.38,55.51,30842.0,42.2021,42.3011,42.2021,42.3011,30842.0
2015-07-01 12:30:00,55.49,55.53,55.48,55.53,40255.0,42.2859,42.3164,42.2783,42.3164,40255.0
2015-07-01 12:35:00,55.53,55.54,55.46,55.48,28932.0,42.3164,42.324,42.263,42.2783,28932.0
2015-07-01 12:40:00,55.49,55.52,55.39,55.39,35092.0,42.2859,42.3087,42.2097,42.2097,35092.0
2015-07-01 12:45:00,55.4,55.46,55.4,55.43,22922.0,42.2173,42.263,42.2173,42.2402,22922.0
2015-07-01 12:50:00,55.44,55.45,55.4,55.43,32405.0,42.2478,42.2554,42.2173,42.2402,32405.0
2015-07-01 12:55:00,55.44,55.46,55.39,55.43,34155.0,42.2478,42.263,42.2097,42.2402,34155.0
2015-07-01 13:00:00,55.42,55.44,55.37,55.39,38395.0,42.2325,42.2478,42.1944,42.2097,38395.0
2015-07-01 13:05:00,55.39,55.41,55.32,55.32,56151.0,42.2097,42.2249,42.1563,42.1563,56151.0
2015-07-01 13:10:00,55.32,55.37,55.31,55.36,37340.0,42.1563,42.1944,42.1487,42.1868,37340.0
2015-07-01 13:15:00,55.35,55.38,55.33,55.38,37201.0,42.1792,42.2021,42.1639,42.2021,37201.0
2015-07-01 13:20:00,55.37,55.43,55.37,55.4,24519.0,42.1944,42.2402,42.1944,42.2173,24519.0
2015-07-01 13:25:00,55.39,55.39,55.34,55.35,27198.0,42.2097,42.2097,42.1716,42.1792,27198.0
2015-07-01 13:30:00,55.35,55.41,55.34,55.36,17008.0,42.1792,42.2249,42.1716,42.1868,17008.0
2015-07-01 13:35:00,55.35,55.44,55.34,55.42,20718.0,42.1792,42.2478,42.1716,42.2325,20718.0
2015-07-01 13:40:00,55.41,55.47,55.4,55.47,31145.0,42.2249,42.2706,42.2173,42.2706,31145.0
2015-07-01 13:45:00,55.48,55.49,55.44,55.47,26700.0,42.2783,42.2859,42.2478,42.2706,26700.0
2015-07-01 13:50:00,55.48,55.49,55.4,55.43,39819.0,42.2783,42.2859,42.2173,42.2402,39819.0
2015-07-01 13:55:00,55.44,55.51,55.43,55.43,32043.0,42.2478,42.3011,42.2402,42.2402,32043.0
2015-07-01 14:00:00,55.43,55.46,55.35,55.4,24695.0,42.2402,42.263,42.1792,42.2173,24695.0
2015-07-01 14:05:00,55.4,55.43,55.33,55.33,51991.0,42.2173,42.2402,42.1639,42.1639,51991.0
2015-07-01 14:10:00,55.34,55.36,55.33,55.35,27520.0,42.1716,42.1868,42.1639,42.1792,27520.0
2015-07-01 14:15:00,55.35,55.36,55.32,55.36,28488.0,42.1792,42.1868,42.1563,42.1868,28488.0
2015-07-01 14:20:00,55.36,55.37,55.34,55.35,46035.0,42.1868,42.1944,42.1716,42.1792,46035.0
2015-07-01 14:25:00,55.35,55.37,55.32,55.35,37999.0,42.1792,42.1944,42.1563,42.1792,37999.0
2015-07-01 14:30:00,55.35,55.37,55.32,55.35,30773.0,42.1792,42.1944,42.1563,42.1792,30773.0
2015-07-01 14:35:00,55.34,55.36,55.33,55.34,42716.0,42.1716,42.1868,42.1639,42.1716,42716.0
2015-07-01 14:40:00,55.33,55.35,55.32,55.35,22327.0,42.1639,42.1792,42.1563,42.1792,22327.0
2015-07-01 14:45:00,55.35,55.47,55.34,55.44,30487.0,42.1792,42.2706,42.1716,42.2478,30487.0
2015-07-01 14:50:00,55.44,55.46,55.38,55.46,26879.0,42.2478,42.263,42.2021,42.263,26879.0
2015-07-01 14:55:00,55.47,55.47,55.42,55.44,42968.0,42.2706,42.2706,42.2325,42.2478,42968.0
2015-07-01 15:00:00,55.43,55.47,55.41,55.46,43470.0,42.2402,42.2706,42.2249,42.263,43470.0
2015-07-01 15:05:00,55.46,55.5,55.42,55.43,47197.0,42.263,42.2935,42.2325,42.2402,47197.0
2015-07-01 15:10:00,55.42,55.51,55.42,55.51,40425.0,42.2325,42.3011,42.2325,42.3011,40425.0
2015-07-01 15:15:00,55.51,55.52,55.47,55.5,34672.0,42.3011,42.3087,42.2706,42.2935,34672.0
2015-07-01 15:20:00,55.5,55.5,55.46,55.5,43816.0,42.2935,42.2935,42.263,42.2935,43816.0
2015-07-01 15:25:00,55.51,55.51,55.45,55.5,37278.0,42.3011,42.3011,42.2554,42.2935,37278.0
2015-07-01 15:30:00,55.5,55.51,55.45,55.48,67871.0,42.2935,42.3011,42.2554,42.2783,67871.0
2015-07-01 15:35:00,55.47,55.48,55.39,55.4,124063.0,42.2706,42.2783,42.2097,42.2173,124063.0
2015-07-01 15:40:00,55.4,55.41,55.34,55.41,89866.0,42.2173,42.2249,42.1716,42.2249,89866.0
2015-07-01 15:45:00,55.41,55.43,55.37,55.41,109897.0,42.2249,42.2402,42.1944,42.2249,109897.0
2015-07-01 15:50:00,55.41,55.43,55.38,55.42,147211.0,42.2249,42.2402,42.2021,42.2325,147211.0
2015-07-01 15:55:00,55.41,55.48,55.4,55.47,232989.0,42.2249,42.2783,42.2173,42.2706,232989.0
2015-07-02 09:30:00,55.67,55.79,55.55,55.72,66050.0,42.423,42.5145,42.3316,42.4611,66050.0
2015-07-02 09:35:00,55.69,55.69,55.54,55.63,41593.0,42.4383,42.4383,42.324,42.3926,41593.0
2015-07-02 09:40:00,55.66,55.81,55.61,55.76,38500.0,42.4154,42.5297,42.3773,42.4916,38500.0
2015-07-02 09:45:00,55.76,55.87,55.75,55.83,18100.0,42.4916,42.5755,42.484,42.545,18100.0
2015-07-02 09:50:00,55.81,55.87,55.71,55.73,68653.0,42.5297,42.5755,42.4535,42.4688,68653.0
2015-07-02 09:55:00,55.75,55.88,55.73,55.83,25558.0,42.484,42.5831,42.4688,42.545,25558.0
2015-07-02 10:00:00,55.82,55.88,55.78,55.86,27297.0,42.5374,42.5831,42.5069,42.5678,27297.0
2015-07-02 10:05:00,55.87,55.96,55.86,55.87,48152.0,42.5755,42.644,42.5678,42.5755,48152.0
2015-07-02 10:10:00,55.87,55.97,55.85,55.94,41051.0,42.5755,42.6517,42.5602,42.6288,41051.0
2015-07-02 10:15:00,55.93,55.99,55.89,55.95,31731.0,42.6212,42.6669,42.5907,42.6364,31731.0
2015-07-02 10:20:00,55.94,56.06,55.94,56.05,77552.0,42.6288,42.7202,42.6288,42.7126,77552.0
2015-07-02 10:25:00,56.04,56.11,56.03,56.05,42272.0,42.705,42.7583,42.6974,42.7126,42272.0
2015-07-02 10:30:00,56.05,56.08,56.0,56.05,47795.0,42.7126,42.7355,42.6745,42.7126,47795.0
2015-07-02 10:35:00,56.06,56.09,55.92,55.93,70741.0,42.7202,42.7431,42.6136,42.6212,70741.0
2015-07-02 10:40:00,55.94,55.96,55.92,55.95,23345.0,42.6288,42.644,42.6136,42.6364,23345.0
2015-07-02 10:45:00,55.95,56.02,55.94,56.02,38235.0,42.6364,42.6898,42.6288,42.6898,38235.0
2015-07-02 10:50:00,56.02,56.09,55.98,56.03,40459.0,42.6898,42.7431,42.6593,42.6974,40459.0
2015-07-02 10:55:00,56.03,56.08,56.03,56.05,22019.0,42.6974,42.7355,42.6974,42.7126,22019.0
2015-07-02 11:00:00,56.05,56.05,55.94,56.0,30836.0,42.7126,42.7126,42.6288,42.6745,30836.0
2015-07-02 11:05:00,56.01,56.04,55.95,55.97,33703.0,42.6821,42.705,42.6364,42.6517,33703.0
2015-07-02 11:10:00,55.96,55.96,55.88,55.94,53982.0,42.644,42.644,42.5831,42.6288,53982.0
2015-07-02 11:15:00,55.94,55.99,55.83,55.83,78652.0,42.6288,42.6669,42.545,42.545,78652.0
2015-07-02 11:20:00,55.83,55.87,55.76,55.87,95665.0,42.545,42.5755,42.4916,42.5755,95665.0
2015-07-02 11:25:00,55.87,55.93,55.86,55.91,77457.0,42.5755,42.6212,42.5678,42.6059,77457.0
2015-07-02 11:30:00,55.9,55.9,55.82,55.89,53320.0,42.5983,42.5983,42.5374,42.5907,53320.0
2015-07-02 11:35:00,55.89,55.92,55.88,55.92,29245.0,42.5907,42.6136,42.5831,42.6136,29245.0
2015-07-02 11:40:00,55.91,55.93,55.9,55.91,27796.0,42.6059,42.6212,42.5983,42.6059,27796.0
2015-07-02 11:45:00,55.91,55.93,55.89,55.92,55763.0,42.6059,42.6212,42.5907,42.6136,55763.0
2015-07-02 11:50:00,55.92,55.92,55.82,55.85,21013.0,42.6136,42.6136,42.5374,42.5602,21013.0
2015-07-02 11:55:00,55.86,55.88,55.85,55.86,35119.0,42.5678,42.5831,42.5602,42.5678,35119.0
2015-07-02 12:00:00,55.86,55.93,55.86,55.93,24913.0,42.5678,42.6212,42.5678,42.6212,24913.0
2015-07-02 12:05:00,55.93,55.94,55.9,55.92,30499.0,42.6212,42.6288,42.5983,42.6136,30499.0
2015-07-02 12:10:00,55.92,55.93,55.91,55.92,29511.0,42.6136,42.6212,42.6059,42.6136,29511.0
2015-07-02 12:15:00,55.92,55.95,55.86,55.89,46590.0,42.6136,42.6364,42.5678,42.5907,46590.0
2015-07-02 12:20:00,55.89,55.9,55.83,55.83,56105.0,42.5907,42.5983,42.545,42.545,56105.0
2015-07-02 12:25:00,55.84,55.9,55.84,55.89,53150.0,42.5526,42.5983,42.5526,42.5907,53150.0
2015-07-02 12:30:00,55.89,55.9,55.88,55.9,26494.0,42.5907,42.5983,42.5831,42.5983,26494.0
2015-07-02 12:35:00,55.89,55.91,55.85,55.86,28336.0,42.5907,42.6059,42.5602,42.5678,28336.0
2015-07-02 12:40:00,55.86,55.88,55.84,55.87,28190.0,42.5678,42.5831,42.5526,42.5755,28190.0
2015-07-02 12:45:00,55.86,55.89,55.85,55.89,25172.0,42.5678,42.5907,42.5602,42.5907,25172.0
2015-07-02 12:50:00,55.89,55.91,55.88,55.9,43323.0,42.5907,42.6059,42.5831,42.5983,43323.0
2015-07-02 12:55:00,55.91,55.93,55.9,55.93,17652.0,42.6059,42.6212,42.5983,42.6212,17652.0
2015-07-02 13:00:00,55.92,55.93,55.88,55.93,41673.0,42.6136,42.6212,42.5831,42.6212,41673.0
2015-07-02 13:05:00,55.94,55.99,55.93,55.96,55581.0,42.6288,42.6669,42.6212,42.644,55581.0
2015-07-02 13:10:00,55.97,56.01,55.95,55.99,67768.0,42.6517,42.6821,42.6364,42.6669,67768.0
2015-07-02 13:15:00,55.99,56.01,55.98,55.98,26501.0,42.6669,42.6821,42.6593,42.6593,26501.0
2015-07-02 13:20:00,55.98,56.07,55.97,56.06,73649.0,42.6593,42.7279,42.6517,42.7202,73649.0
2015-07-02 13:25:00,56.05,56.11,56.02,56.09,46373.0,42.7126,42.7583,42.6898,42.7431,46373.0
2015-07-02 13:30:00,56.1,56.12,56.08,56.08,48330.0,42.7507,42.766,42.7355,42.7355,48330.0
2015-07-02 13:35:00,56.07,56.08,55.99,56.04,48412.0,42.7279,42.7355,42.6669,42.705,48412.0
2015-07-02 13:40:00,56.04,56.05,56.0,56.04,23953.0,42.705,42.7126,42.6745,42.705,23953.0
2015-07-02 13:45:00,56.04,56.05,55.97,55.99,128393.0,42.705,42.7126,42.6517,42.6669,128393.0
2015-07-02 13:50:00,55.99,55.99,55.91,55.91,23699.0,42.6669,42.6669,42.6059,42.6059,23699.0
2015-07-02 13:55:00,55.92,55.97,55.88,55.95,44127.0,42.6136,42.6517,42.5831,42.6364,44127.0
2015-07-02 14:00:00,55.94,55.99,55.94,55.98,24987.0,42.6288,42.6669,42.6288,42.6593,24987.0
2015-07-02 14:05:00,55.98,55.98,55.9,55.93,68605.0,42.6593,42.6593,42.5983,42.6212,68605.0
2015-07-02 14:10:00,55.94,55.94,55.85,55.88,54703.0,42.6288,42.6288,42.5602,42.5831,54703.0
2015-07-02 14:15:00,55.87,55.9,55.86,55.9,44547.0,42.5755,42.5983,42.5678,42.5983,44547.0
2015-07-02 14:20:00,55.89,55.91,55.87,55.9,51376.0,42.5907,42.6059,42.5755,42.5983,51376.0
2015-07-02 14:25:00,55.9,55.9,55.85,55.9,61976.0,42.5983,42.5983,42.5602,42.5983,61976.0
2015-07-02 14:30:00,55.9,55.91,55.86,55.89,73035.0,42.5983,42.6059,42.5678,42.5907,73035.0
2015-07-02 14:35:00,55.89,55.91,55.89,55.91,23421.0,42.5907,42.6059,42.5907,42.6059,23421.0
2015-07-02 14:40:00,55.9,55.91,55.84,55.85,54417.0,42.5983,42.6059,42.5526,42.5602,54417.0
2015-07-02 14:45:00,55.85,55.91,55.84,55.89,28138.0,42.5602,42.6059,42.5526,42.5907,28138.0
2015-07-02 14:50:00,55.89,55.93,55.88,55.89,52607.0,42.5907,42.6212,42.5831,42.5907,52607.0
2015-07-02 14:55:00,55.88,55.99,55.88,55.93,62114.0,42.5831,42.6669,42.5831,42.6212,62114.0
2015-07-02 15:00:00,55.93,55.95,55.9,55.95,54010.0,42.6212,42.6364,42.5983,42.6364,54010.0
2015-07-02 15:05:00,55.94,55.95,55.86,55.9,70915.0,42.6288,42.6364,42.5678,42.5983,70915.0
2015-07-02 15:10:00,55.89,55.92,55.88,55.9,64930.0,42.5907,42.6136,42.5831,42.5983,64930.0
2015-07-02 15:15:00,55.89,55.91,55.86,55.88,92789.0,42.5907,42.6059,42.5678,42.5831,92789.0
2015-07-02 15:20:00,55.89,55.92,55.88,55.91,152418.0,42.5907,42.6136,42.5831,42.6059,152418.0
2015-07-02 15:25:00,55.9,55.92,55.89,55.91,98836.0,42.5983,42.6136,42.5907,42.6059,98836.0
2015-07-02 15:30:00,55.91,55.92,55.87,55.9,109486.0,42.6059,42.6136,42.5755,42.5983,109486.0
2015-07-02 15:35:00,55.9,55.9,55.86,55.88,54176.0,42.5983,42.5983,42.5678,42.5831,54176.0
2015-07-02 15:40:00,55.88,55.9,55.87,55.9,103146.0,42.5831,42.5983,42.5755,42.5983,103146.0
2015-07-02 15:45:00,55.9,55.91,55.86,55.9,162186.0,42.5983,42.6059,42.5678,42.5983,162186.0
2015-07-02 15:50:00,55.9,55.9,55.83,55.84,149994.0,42.5983,42.5983,42.545,42.5526,149994.0
2015-07-02 15:55:00,55.84,55.93,55.83,55.85,318473.0,42.5526,42.6212,42.545,42.5602,318473.0
2015-07-06 09:30:00,55.53,55.6,55.25,55.29,121225.0,42.3164,42.3697,42.103,42.1335,121225.0
2015-07-06 09:35:00,55.26,55.55,55.25,55.43,29503.0,42.1106,42.3316,42.103,42.2402,29503.0
2015-07-06 09:40:00,55.44,55.51,55.38,55.43,24545.0,42.2478,42.3011,42.2021,42.2402,24545.0
2015-07-06 09:45:00,55.46,55.6,55.45,55.57,17681.0,42.263,42.3697,42.2554,42.3468,17681.0
2015-07-06 09:50:00,55.58,55.61,55.47,55.48,43841.0,42.3545,42.3773,42.2706,42.2783,43841.0
2015-07-06 09:55:00,55.47,55.5,55.43,55.44,15233.0,42.2706,42.2935,42.2402,42.2478,15233.0
2015-07-06 10:00:00,55.45,55.5,55.43,55.5,24311.0,42.2554,42.2935,42.2402,42.2935,24311.0
2015-07-06 10:05:00,55.5,55.5,55.4,55.43,36046.0,42.2935,42.2935,42.2173,42.2402,36046.0
2015-07-06 10:10:00,55.42,55.56,55.41,55.51,36002.0,42.2325,42.3392,42.2249,42.3011,36002.0
2015-07-06 10:15:00,55.5,55.56,55.5,55.54,24814.0,42.2935,42.3392,42.2935,42.324,24814.0
2015-07-06 10:20:00,55.54,55.59,55.51,55.57,44373.0,42.324,42.3621,42.3011,42.3468,44373.0
2015-07-06 10:25:00,55.57,55.59,55.56,55.59,33625.0,42.3468,42.3621,42.3392,42.3621,33625.0
2015-07-06 10:30:00,55.6,55.71,55.59,55.71,36023.0,42.3697,42.4535,42.3621,42.4535,36023.0
2015-07-06 10:35:00,55.72,55.75,55.7,55.74,30322.0,42.4611,42.484,42.4459,42.4764,30322.0
2015-07-06 10:40:00,55.74,55.86,55.72,55.84,45121.0,42.4764,42.5678,42.4611,42.5526,45121.0
2015-07-06 10:45:00,55.84,55.92,55.83,55.87,39602.0,42.5526,42.6136,42.545,42.5755,39602.0
2015-07-06 10:50:00,55.86,55.86,55.8,55.8,17741.0,42.5678,42.5678,42.5221,42.5221,17741.0
2015-07-06 10:55:00,55.82,55.82,55.73,55.73,23970.0,42.5374,42.5374,42.4688,42.4688,23970.0
2015-07-06 11:00:00,55.74,55.75,55.64,55.67,92292.0,42.4764,42.484,42.4002,42.423,92292.0
2015-07-06 11:05:00,55.67,55.68,55.6,55.62,72162.0,42.423,42.4307,42.3697,42.3849,72162.0
2015-07-06 11:10:00,55.61,55.61,55.54,55.55,19225.0,42.3773,42.3773,42.324,42.3316,19225.0
2015-07-06 11:15:00,55.55,55.56,55.5,55.5,17037.0,42.3316,42.3392,42.2935,42.2935,17037.0
2015-07-06 11:20:00,55.5,55.53,55.49,55.52,46653.0,42.2935,42.3164,42.2859,42.3087,46653.0
2015-07-06 11:25:00,55.52,55.55,55.5,55.55,17179.0,42.3087,42.3316,42.2935,42.3316,17179.0
2015-07-06 11:30:00,55.55,55.56,55.52,55.55,14403.0,42.3316,42.3392,42.3087,42.3316,14403.0
2015-07-06 11:35:00,55.55,55.61,55.54,55.6,24234.0,42.3316,42.3773,42.324,42.3697,24234.0
2015-07-06 11:40:00,55.61,55.64,55.57,55.63,20112.0,42.3773,42.4002,42.3468,42.3926,20112.0
2015-07-06 11:45:00,55.63,55.63,55.56,55.62,30887.0,42.3926,42.3926,42.3392,42.3849,30887.0
2015-07-06 11:50:00,55.61,55.63,55.56,55.6,33315.0,42.3773,42.3926,42.3392,42.3697,33315.0
2015-07-06 11:55:00,55.6,55.65,55.59,55.65,12787.0,42.3697,42.4078,42.3621,42.4078,12787.0
2015-07-06 12:00:00,55.65,55.65,55.58,55.61,20600.0,42.4078,42.4078,42.3545,42.3773,20600.0
2015-07-06 12:05:00,55.62,55.63,55.58,55.61,30712.0,42.3849,42.3926,42.3545,42.3773,30712.0
2015-07-06 12:10:00,55.6,55.61,55.58,55.6,18594.0,42.3697,42.3773,42.3545,42.3697,18594.0
2015-07-06 12:15:00,55.6,55.67,55.59,55.65,21025.0,42.3697,42.423,42.3621,42.4078,21025.0
2015-07-06 12:20:00,55.65,55.67,55.63,55.64,10812.0,42.4078,42.423,42.3926,42.4002,10812.0
2015-07-06 12:25:00,55.65,55.65,55.61,55.61,21292.0,42.4078,42.4078,42.3773,42.3773,21292.0
2015-07-06 12:30:00,55.61,55.62,55.54,55.54,35193.0,42.3773,42.3849,42.324,42.324,35193.0
2015-07-06 12:35:00,55.55,55.55,55.51,55.52,14157.0,42.3316,42.3316,42.3011,42.3087,14157.0
2015-07-06 12:40:00,55.51,55.54,55.49,55.51,22630.0,42.3011,42.324,42.2859,42.3011,22630.0
2015-07-06 12:45:00,55.51,55.53,55.49,55.52,30111.0,42.3011,42.3164,42.2859,42.3087,30111.0
2015-07-06 12:50:00,55.52,55.52,55.47,55.5,18209.0,42.3087,42.3087,42.2706,42.2935,18209.0
2015-07-06 12:55:00,55.51,55.52,55.48,55.51,20976.0,42.3011,42.3087,42.2783,42.3011,20976.0
2015-07-06 13:00:00,55.51,55.53,55.51,55.52,9062.0,42.3011,42.3164,42.3011,42.3087,9062.0
2015-07-06 13:05:00,55.53,55.54,55.49,55.49,19954.0,42.3164,42.324,42.2859,42.2859,19954.0
2015-07-06 13:10:00,55.5,55.51,55.47,55.48,11429.0,42.2935,42.3011,42.2706,42.2783,11429.0
2015-07-06 13:15:00,55.48,55.48,55.36,55.36,28619.0,42.2783,42.2783,42.1868,42.1868,28619.0
2015-07-06 13:20:00,55.36,55.37,55.33,55.34,23103.0,42.1868,42.1944,42.1639,42.1716,23103.0
2015-07-06 13:25:00,55.36,55.36,55.33,55.34,13939.0,42.1868,42.1868,42.1639,42.1716,13939.0
2015-07-06 13:30:00,55.34,55.35,55.31,55.31,20161.0,42.1716,42.1792,42.1487,42.1487,20161.0
2015-07-06 13:35:00,55.31,55.34,55.31,55.33,12247.0,42.1487,42.1716,42.1487,42.1639,12247.0
2015-07-06 13:40:00,55.32,55.33,55.28,55.32,19951.0,42.1563,42.1639,42.1258,42.1563,19951.0
2015-07-06 13:45:00,55.33,55.34,55.26,55.27,26337.0,42.1639,42.1716,42.1106,42.1182,26337.0
2015-07-06 13:50:00,55.27,55.3,55.24,55.29,38568.0,42.1182,42.1411,42.0954,42.1335,38568.0
2015-07-06 13:55:00,55.29,55.31,55.28,55.29,12348.0,42.1335,42.1487,42.1258,42.1335,12348.0
2015-07-06 14:00:00,55.29,55.31,55.22,55.24,31535.0,42.1335,42.1487,42.0801,42.0954,31535.0
2015-07-06 14:05:00,55.24,55.28,55.22,55.27,14599.0,42.0954,42.1258,42.0801,42.1182,14599.0
2015-07-06 14:10:00,55.28,55.29,55.26,55.27,23391.0,42.1258,42.1335,42.1106,42.1182,23391.0
2015-07-06 14:15:00,55.27,55.29,55.23,55.25,37646.0,42.1182,42.1335,42.0877,42.103,37646.0
2015-07-06 14:20:00,55.26,55.27,55.22,55.23,25578.0,42.1106,42.1182,42.0801,42.0877,25578.0
2015-07-06 14:25:00,55.23,55.24,55.19,55.2,26482.0,42.0877,42.0954,42.0573,42.0649,26482.0
2015-07-06 14:30:00,55.19,55.21,55.17,55.19,27282.0,42.0573,42.0725,42.042,42.0573,27282.0
2015-07-06 14:35:00,55.2,55.21,55.18,55.19,19122.0,42.0649,42.0725,42.0496,42.0573,19122.0
2015-07-06 14:40:00,55.18,55.21,55.14,55.15,44242.0,42.0496,42.0725,42.0192,42.0268,44242.0
2015-07-06 14:45:00,55.15,55.25,55.15,55.23,19665.0,42.0268,42.103,42.0268,42.0877,19665.0
2015-07-06 14:50:00,55.23,55.25,55.18,55.21,44834.0,42.0877,42.103,42.0496,42.0725,44834.0
2015-07-06 14:55:00,55.21,55.21,55.17,55.2,22915.0,42.0725,42.0725,42.042,42.0649,22915.0
2015-07-06 15:00:00,55.19,55.21,55.18,55.18,25878.0,42.0573,42.0725,42.0496,42.0496,25878.0
2015-07-06 15:05:00,55.18,55.19,55.15,55.18,35821.0,42.0496,42.0573,42.0268,42.0496,35821.0
2015-07-06 15:10:00,55.17,55.21,55.16,55.21,28449.0,42.042,42.0725,42.0344,42.0725,28449.0
2015-07-06 15:15:00,55.21,55.22,55.19,55.2,53652.0,42.0725,42.0801,42.0573,42.0649,53652.0
2015-07-06 15:20:00,55.2,55.24,55.19,55.2,47043.0,42.0649,42.0954,42.0573,42.0649,47043.0
2015-07-06 15:25:00,55.2,55.23,55.2,55.21,34747.0,42.0649,42.0877,42.0649,42.0725,34747.0
2015-07-06 15:30:00,55.21,55.27,55.19,55.25,76502.0,42.0725,42.1182,42.0573,42.103,76502.0
2015-07-06 15:35:00,55.24,55.27,55.21,55.22,58416.0,42.0954,42.1182,42.0725,42.0801,58416.0
2015-07-06 15:40:00,55.23,55.23,55.16,55.18,45766.0,42.0877,42.0877,42.0344,42.0496,45766.0
2015-07-06 15:45:00,55.19,55.23,55.18,55.2,76402.0,42.0573,42.0877,42.0496,42.0649,76402.0
2015-07-06 15:50:00,55.2,55.26,55.19,55.23,72838.0,42.0649,42.1106,42.0573,42.0877,72838.0
2015-07-06 15:55:00,55.23,55.26,55.18,55.26,195266.0,42.0877,42.1106,42.0496,42.1106,195266.0
2015-07-07 09:30:00,55.19,55.29,54.89,54.99,119822.0,42.0573,42.1335,41.8286,41.9049,119822.0
2015-07-07 09:35:00,54.99,55.03,54.88,54.93,33188.0,41.9049,41.9353,41.821,41.8591,33188.0
2015-07-07 09:40:00,54.94,54.99,54.87,54.89,22132.0,41.8668,41.9049,41.8134,41.8286,22132.0
2015-07-07 09:45:00,54.88,54.98,54.84,54.91,26709.0,41.821,41.8972,41.7905,41.8439,26709.0
2015-07-07 09:50:00,54.91,55.05,54.86,54.98,33153.0,41.8439,41.9506,41.8058,41.8972,33153.0
2015-07-07 09:55:00,54.97,55.02,54.87,54.99,52880.0,41.8896,41.9277,41.8134,41.9049,52880.0
2015-07-07 10:00:00,54.98,54.99,54.9,54.95,35770.0,41.8972,41.9049,41.8363,41.8744,35770.0
2015-07-07 10:05:00,54.94,54.95,54.85,54.91,55737.0,41.8668,41.8744,41.7982,41.8439,55737.0
2015-07-07 10:10:00,54.91,54.96,54.87,54.91,58515.0,41.8439,41.882,41.8134,41.8439,58515.0
2015-07-07 10:15:00,54.9,54.9,54.82,54.82,49966.0,41.8363,41.8363,41.7753,41.7753,49966.0
2015-07-07 10:20:00,54.82,54.83,54.73,54.79,51558.0,41.7753,41.7829,41.7067,41.7524,51558.0
2015-07-07 10:25:00,54.79,54.79,54.58,54.64,110075.0,41.7524,41.7524,41.5924,41.6381,110075.0
2015-07-07 10:30:00,54.64,54.64,54.55,54.56,47711.0,41.6381,41.6381,41.5696,41.5772,47711.0
2015-07-07 10:35:00,54.56,54.58,54.51,54.52,90962.0,41.5772,41.5924,41.5391,41.5467,90962.0
2015-07-07 10:40:00,54.53,54.54,54.45,54.49,99145.0,41.5543,41.5619,41.4933,41.5238,99145.0
2015-07-07 10:45:00,54.48,54.51,54.45,54.49,69003.0,41.5162,41.5391,41.4933,41.5238,69003.0
2015-07-07 10:50:00,54.48,54.58,54.48,54.57,64790.0,41.5162,41.5924,41.5162,41.5848,64790.0
2015-07-07 10:55:00,54.56,54.56,54.41,54.42,60912.0,41.5772,41.5772,41.4629,41.4705,60912.0
2015-07-07 11:00:00,54.42,54.42,54.35,54.36,58263.0,41.4705,41.4705,41.4171,41.4248,58263.0
2015-07-07 11:05:00,54.37,54.38,54.28,54.3,55952.0,41.4324,41.44,41.3638,41.379,55952.0
2015-07-07 11:10:00,54.3,54.44,54.3,54.41,39481.0,41.379,41.4857,41.379,41.4629,39481.0
2015-07-07 11:15:00,54.41,54.46,54.36,54.38,44481.0,41.4629,41.501,41.4248,41.44,44481.0
2015-07-07 11:20:00,54.38,54.39,54.31,54.34,33324.0,41.44,41.4476,41.3867,41.4095,33324.0
2015-07-07 11:25:00,54.34,54.34,54.23,54.27,48049.0,41.4095,41.4095,41.3257,41.3562,48049.0
2015-07-07 11:30:00,54.26,54.27,54.15,54.17,55761.0,41.3486,41.3562,41.2647,41.28,55761.0
2015-07-07 11:35:00,54.17,54.33,54.16,54.32,32078.0,41.28,41.4019,41.2724,41.3943,32078.0
2015-07-07 11:40:00,54.32,54.42,54.32,54.42,55595.0,41.3943,41.4705,41.3943,41.4705,55595.0
2015-07-07 11:45:00,54.41,54.42,54.34,54.35,27005.0,41.4629,41.4705,41.4095,41.4171,27005.0
2015-07-07 11:50:00,54.35,54.39,54.33,54.35,40311.0,41.4171,41.4476,41.4019,41.4171,40311.0
2015-07-07 11:55:00,54.36,54.54,54.35,54.45,115185.0,41.4248,41.5619,41.4171,41.4933,115185.0
2015-07-07 12:00:00,54.45,54.48,54.42,54.47,40063.0,41.4933,41.5162,41.4705,41.5086,40063.0
2015-07-07 12:05:00,54.47,54.51,54.46,54.5,50667.0,41.5086,41.5391,41.501,41.5315,50667.0
2015-07-07 12:10:00,54.5,54.51,54.45,54.48,38334.0,41.5315,41.5391,41.4933,41.5162,38334.0
2015-07-07 12:15:00,54.49,54.5,54.44,54.47,36428.0,41.5238,41.5315,41.4857,41.5086,36428.0
2015-07-07 12:20:00,54.48,54.5,54.46,54.48,21249.0,41.5162,41.5315,41.501,41.5162,21249.0
2015-07-07 12:25:00,54.48,54.52,54.47,54.47,46670.0,41.5162,41.5467,41.5086,41.5086,46670.0
2015-07-07 12:30:00,54.47,54.56,54.47,54.56,30042.0,41.5086,41.5772,41.5086,41.5772,30042.0
2015-07-07 12:35:00,54.57,54.67,54.54,54.66,28499.0,41.5848,41.661,41.5619,41.6534,28499.0
2015-07-07 12:40:00,54.66,54.66,54.62,54.64,22571.0,41.6534,41.6534,41.6229,41.6381,22571.0
2015-07-07 12:45:00,54.64,54.71,54.63,54.66,27801.0,41.6381,41.6915,41.6305,41.6534,27801.0
2015-07-07 12:50:00,54.66,54.67,54.6,54.67,26963.0,41.6534,41.661,41.6077,41.661,26963.0
2015-07-07 12:55:00,54.67,54.74,54.64,54.68,39959.0,41.661,41.7143,41.6381,41.6686,39959.0
2015-07-07 13:00:00,54.68,54.7,54.62,54.63,27353.0,41.6686,41.6839,41.6229,41.6305,27353.0
2015-07-07 13:05:00,54.63,54.63,54.54,54.58,38352.0,41.6305,41.6305,41.5619,41.5924,38352.0
2015-07-07 13:10:00,54.59,54.8,54.57,54.77,41621.0,41.6,41.7601,41.5848,41.7372,41621.0
2015-07-07 13:15:00,54.77,54.77,54.63,54.67,34457.0,41.7372,41.7372,41.6305,41.661,34457.0
2015-07-07 13:20:00,54.67,54.7,54.61,54.66,48757.0,41.661,41.6839,41.6153,41.6534,48757.0
2015-07-07 13:25:00,54.67,54.72,54.66,54.72,32807.0,41.661,41.6991,41.6534,41.6991,32807.0
2015-07-07 13:30:00,54.72,54.73,54.66,54.67,35438.0,41.6991,41.7067,41.6534,41.661,35438.0
2015-07-07 13:35:00,54.68,54.71,54.66,54.68,21294.0,41.6686,41.6915,41.6534,41.6686,21294.0
2015-07-07 13:40:00,54.69,54.77,54.68,54.77,25150.0,41.6762,41.7372,41.6686,41.7372,25150.0
2015-07-07 13:45:00,54.76,54.78,54.72,54.73,26080.0,41.7296,41.7448,41.6991,41.7067,26080.0
2015-07-07 13:50:00,54.73,54.75,54.7,54.71,20944.0,41.7067,41.722,41.6839,41.6915,20944.0
2015-07-07 13:55:00,54.71,54.72,54.68,54.7,25302.0,41.6915,41.6991,41.6686,41.6839,25302.0
2015-07-07 14:00:00,54.71,54.76,54.7,54.74,32032.0,41.6915,41.7296,41.6839,41.7143,32032.0
2015-07-07 14:05:00,54.74,54.74,54.71,54.73,30336.0,41.7143,41.7143,41.6915,41.7067,30336.0
2015-07-07 14:10:00,54.73,54.76,54.73,54.75,22939.0,41.7067,41.7296,41.7067,41.722,22939.0
2015-07-07 14:15:00,54.75,54.77,54.68,54.69,41179.0,41.722,41.7372,41.6686,41.6762,41179.0
2015-07-07 14:20:00,54.7,54.71,54.64,54.68,31418.0,41.6839,41.6915,41.6381,41.6686,31418.0
2015-07-07 14:25:00,54.69,54.72,54.67,54.7,28783.0,41.6762,41.6991,41.661,41.6839,28783.0
2015-07-07 14:30:00,54.7,54.73,54.68,54.71,37640.0,41.6839,41.7067,41.6686,41.6915,37640.0
2015-07-07 14:35:00,54.7,54.79,54.69,54.77,33507.0,41.6839,41.7524,41.6762,41.7372,33507.0
2015-07-07 14:40:00,54.77,55.01,54.76,54.98,61718.0,41.7372,41.9201,41.7296,41.8972,61718.0
2015-07-07 14:45:00,54.97,55.01,54.94,54.94,34701.0,41.8896,41.9201,41.8668,41.8668,34701.0
2015-07-07 14:50:00,54.94,54.99,54.93,54.99,44881.0,41.8668,41.9049,41.8591,41.9049,44881.0
2015-07-07 14:55:00,54.99,55.12,54.96,55.1,61955.0,41.9049,42.0039,41.882,41.9887,61955.0
2015-07-07 15:00:00,55.11,55.14,55.07,55.08,60016.0,41.9963,42.0192,41.9658,41.9734,60016.0
2015-07-07 15:05:00,55.09,55.09,54.99,55.02,63643.0,41.9811,41.9811,41.9049,41.9277,63643.0
2015-07-07 15:10:00,55.01,55.03,54.97,54.98,49555.0,41.9201,41.9353,41.8896,41.8972,49555.0
2015-07-07 15:15:00,54.98,55.06,54.96,55.05,90253.0,41.8972,41.9582,41.882,41.9506,90253.0
2015-07-07 15:20:00,55.05,55.11,55.01,55.11,73285.0,41.9506,41.9963,41.9201,41.9963,73285.0
2015-07-07 15:25:00,55.11,55.17,55.1,55.11,67780.0,41.9963,42.042,41.9887,41.9963,67780.0
2015-07-07 15:30:00,55.11,55.15,55.1,55.11,80441.0,41.9963,42.0268,41.9887,41.9963,80441.0
2015-07-07 15:35:00,55.12,55.15,55.03,55.03,90864.0,42.0039,42.0268,41.9353,41.9353,90864.0
2015-07-07 15:40:00,55.04,55.04,54.97,55.02,107113.0,41.943,41.943,41.8896,41.9277,107113.0
2015-07-07 15:45:00,55.03,55.05,54.97,54.99,98521.0,41.9353,41.9506,41.8896,41.9049,98521.0
2015-07-07 15:50:00,55.0,55.1,54.99,55.06,120074.0,41.9125,41.9887,41.9049,41.9582,120074.0
2015-07-07 15:55:00,55.06,55.08,55.02,55.07,212818.0,41.9582,41.9734,41.9277,41.9658,212818.0
2015-07-08 09:30:00,54.69,54.87,54.52,54.82,75946.0,41.6762,41.8134,41.5467,41.7753,75946.0
2015-07-08 09:35:00,54.84,54.87,54.76,54.76,31884.0,41.7905,41.8134,41.7296,41.7296,31884.0
2015-07-08 09:40:00,54.76,54.76,54.55,54.6,55202.0,41.7296,41.7296,41.5696,41.6077,55202.0
2015-07-08 09:45:00,54.59,54.6,54.34,54.34,52702.0,41.6,41.6077,41.4095,41.4095,52702.0
2015-07-08 09:50:00,54.34,54.36,54.28,54.35,51518.0,41.4095,41.4248,41.3638,41.4171,51518.0
2015-07-08 09:55:00,54.36,54.46,54.36,54.4,39156.0,41.4248,41.501,41.4248,41.4552,39156.0
2015-07-08 10:00:00,54.38,54.39,54.23,54.23,40492.0,41.44,41.4476,41.3257,41.3257,40492.0
2015-07-08 10:05:00,54.23,54.34,54.21,54.34,60730.0,41.3257,41.4095,41.3105,41.4095,60730.0
2015-07-08 10:10:00,54.34,54.34,54.24,54.3,42068.0,41.4095,41.4095,41.3333,41.379,42068.0
2015-07-08 10:15:00,54.3,54.33,54.22,54.33,35576.0,41.379,41.4019,41.3181,41.4019,35576.0
2015-07-08 10:20:00,54.32,54.38,54.25,54.31,32246.0,41.3943,41.44,41.3409,41.3867,32246.0
2015-07-08 10:25:00,54.31,54.33,54.26,54.28,22247.0,41.3867,41.4019,41.3486,41.3638,22247.0
2015-07-08 10:30:00,54.28,54.28,54.13,54.13,55998.0,41.3638,41.3638,41.2495,41.2495,55998.0
2015-07-08 10:35:00,54.13,54.18,54.11,54.17,60557.0,41.2495,41.2876,41.2343,41.28,60557.0
2015-07-08 10:40:00,54.17,54.23,54.14,54.21,33618.0,41.28,41.3257,41.2571,41.3105,33618.0
2015-07-08 10:45:00,54.19,54.25,54.15,54.21,37110.0,41.2952,41.3409,41.2647,41.3105,37110.0
2015-07-08 10:50:00,54.21,54.29,54.15,54.15,48387.0,41.3105,41.3714,41.2647,41.2647,48387.0
2015-07-08 10:55:00,54.15,54.28,54.13,54.22,51795.0,41.2647,41.3638,41.2495,41.3181,51795.0
2015-07-08 11:00:00,54.21,54.21,54.1,54.11,44628.0,41.3105,41.3105,41.2266,41.2343,44628.0
2015-07-08 11:05:00,54.11,54.15,54.07,54.08,56311.0,41.2343,41.2647,41.2038,41.2114,56311.0
2015-07-08 11:10:00,54.09,54.1,54.01,54.04,82998.0,41.219,41.2266,41.158,41.1809,82998.0
2015-07-08 11:15:00,54.04,54.08,53.97,54.04,91634.0,41.1809,41.2114,41.1276,41.1809,91634.0
2015-07-08 11:20:00,54.04,54.05,53.99,54.01,52254.0,41.1809,41.1885,41.1428,41.158,52254.0
2015-07-08 11:25:00,54.0,54.06,53.99,54.03,36584.0,41.1504,41.1962,41.1428,41.1733,36584.0
2015-07-08 11:30:00,54.02,54.13,54.01,54.13,28284.0,41.1657,41.2495,41.158,41.2495,28284.0
2015-07-08 11:35:00,54.13,54.14,54.09,54.14,14319.0,41.2495,41.2571,41.219,41.2571,14319.0
2015-07-08 11:40:00,54.12,54.14,54.04,54.1,23599.0,41.2419,41.2571,41.1809,41.2266,23599.0
2015-07-08 11:45:00,54.1,54.14,54.02,54.03,34484.0,41.2266,41.2571,41.1657,41.1733,34484.0
2015-07-08 11:50:00,54.03,54.03,53.99,54.0,28623.0,41.1733,41.1733,41.1428,41.1504,28623.0
2015-07-08 11:55:00,54.01,54.01,53.97,54.01,53196.0,41.158,41.158,41.1276,41.158,53196.0
2015-07-08 12:00:00,54.01,54.02,53.99,54.01,49535.0,41.158,41.1657,41.1428,41.158,49535.0
2015-07-08 12:05:00,54.01,54.01,53.99,54.0,55352.0,41.158,41.158,41.1428,41.1504,55352.0
2015-07-08 12:10:00,53.99,54.01,53.99,54.01,33856.0,41.1428,41.158,41.1428,41.158,33856.0
2015-07-08 12:15:00,54.01,54.01,54.0,54.01,25294.0,41.158,41.158,41.1504,41.158,25294.0
2015-07-08 12:20:00,54.01,54.03,54.0,54.03,70726.0,41.158,41.1733,41.1504,41.1733,70726.0
2015-07-08 12:25:00,54.03,54.13,54.02,54.12,45244.0,41.1733,41.2495,41.1657,41.2419,45244.0
2015-07-08 12:30:00,54.13,54.13,54.07,54.07,62184.0,41.2495,41.2495,41.2038,41.2038,62184.0
2015-07-08 12:35:00,54.08,54.09,54.07,54.07,20592.0,41.2114,41.219,41.2038,41.2038,20592.0
2015-07-08 12:40:00,54.08,54.13,54.07,54.13,56714.0,41.2114,41.2495,41.2038,41.2495,56714.0
2015-07-08 12:45:00,54.13,54.17,54.12,54.17,21753.0,41.2495,41.28,41.2419,41.28,21753.0
2015-07-08 12:50:00,54.16,54.23,54.16,54.22,46605.0,41.2724,41.3257,41.2724,41.3181,46605.0
2015-07-08 12:55:00,54.22,54.35,54.21,54.34,33014.0,41.3181,41.4171,41.3105,41.4095,33014.0
2015-07-08 13:00:00,54.34,54.35,54.31,54.32,42115.0,41.4095,41.4171,41.3867,41.3943,42115.0
2015-07-08 13:05:00,54.32,54.4,54.32,54.38,48158.0,41.3943,41.4552,41.3943,41.44,48158.0
2015-07-08 13:10:00,54.38,54.44,54.35,54.36,35187.0,41.44,41.4857,41.4171,41.4248,35187.0
2015-07-08 13:15:00,54.36,54.42,54.35,54.39,22322.0,41.4248,41.4705,41.4171,41.4476,22322.0
2015-07-08 13:20:00,54.38,54.39,54.27,54.27,16909.0,41.44,41.4476,41.3562,41.3562,16909.0
2015-07-08 13:25:00,54.28,54.37,54.27,54.36,16921.0,41.3638,41.4324,41.3562,41.4248,16921.0
2015-07-08 13:30:00,54.36,54.37,54.29,54.29,10594.0,41.4248,41.4324,41.3714,41.3714,10594.0
2015-07-08 13:35:00,54.29,54.32,54.26,54.28,22721.0,41.3714,41.3943,41.3486,41.3638,22721.0
2015-07-08 13:40:00,54.28,54.31,54.27,54.31,14020.0,41.3638,41.3867,41.3562,41.3867,14020.0
2015-07-08 13:45:00,54.3,54.31,54.27,54.29,25962.0,41.379,41.3867,41.3562,41.3714,25962.0
2015-07-08 13:50:00,54.29,54.3,54.26,54.28,21240.0,41.3714,41.379,41.3486,41.3638,21240.0
2015-07-08 13:55:00,54.29,54.3,54.25,54.25,16500.0,41.3714,41.379,41.3409,41.3409,16500.0
2015-07-08 14:00:00,54.24,54.25,54.15,54.2,25294.0,41.3333,41.3409,41.2647,41.3028,25294.0
2015-07-08 14:05:00,54.22,54.25,54.09,54.12,21751.0,41.3181,41.3409,41.219,41.2419,21751.0
2015-07-08 14:10:00,54.14,54.26,54.13,54.24,26922.0,41.2571,41.3486,41.2495,41.3333,26922.0
2015-07-08 14:15:00,54.25,54.27,54.1,54.1,22050.0,41.3409,41.3562,41.2266,41.2266,22050.0
2015-07-08 14:20:00,54.1,54.14,54.08,54.13,13350.0,41.2266,41.2571,41.2114,41.2495,13350.0
2015-07-08 14:25:00,54.13,54.14,54.07,54.12,42514.0,41.2495,41.2571,41.2038,41.2419,42514.0
2015-07-08 14:30:00,54.12,54.12,54.05,54.05,27465.0,41.2419,41.2419,41.1885,41.1885,27465.0
2015-07-08 14:35:00,54.04,54.04,53.98,53.99,41714.0,41.1809,41.1809,41.1352,41.1428,41714.0
2015-07-08 14:40:00,54.0,54.0,53.92,53.93,35776.0,41.1504,41.1504,41.0895,41.0971,35776.0
2015-07-08 14:45:00,53.93,53.94,53.81,53.82,56650.0,41.0971,41.1047,41.0056,41.0133,56650.0
2015-07-08 14:50:00,53.82,53.92,53.81,53.92,26726.0,41.0133,41.0895,41.0056,41.0895,26726.0
2015-07-08 14:55:00,53.92,54.02,53.92,53.92,66485.0,41.0895,41.1657,41.0895,41.0895,66485.0
2015-07-08 15:00:00,53.93,54.04,53.93,53.97,34202.0,41.0971,41.1809,41.0971,41.1276,34202.0
2015-07-08 15:05:00,53.96,54.02,53.95,54.01,60270.0,41.1199,41.1657,41.1123,41.158,60270.0
2015-07-08 15:10:00,54.01,54.15,54.01,54.12,45382.0,41.158,41.2647,41.158,41.2419,45382.0
2015-07-08 15:15:00,54.11,54.11,54.04,54.04,72313.0,41.2343,41.2343,41.1809,41.1809,72313.0
2015-07-08 15:20:00,54.05,54.08,54.02,54.04,38432.0,41.1885,41.2114,41.1657,41.1809,38432.0
2015-07-08 15:25:00,54.04,54.08,53.95,53.97,53194.0,41.1809,41.2114,41.1123,41.1276,53194.0
2015-07-08 15:30:00,53.96,54.08,53.95,54.03,78641.0,41.1199,41.2114,41.1123,41.1733,78641.0
2015-07-08 15:35:00,54.04,54.07,53.97,54.05,65214.0,41.1809,41.2038,41.1276,41.1885,65214.0
2015-07-08 15:40:00,54.05,54.11,54.04,54.08,92916.0,41.1885,41.2343,41.1809,41.2114,92916.0
2015-07-08 15:45:00,54.09,54.1,53.98,54.06,100712.0,41.219,41.2266,41.1352,41.1962,100712.0
2015-07-08 15:50:00,54.05,54.05,54.01,54.04,104683.0,41.1885,41.1885,41.158,41.1809,104683.0
2015-07-08 15:55:00,54.04,54.05,53.92,53.94,231424.0,41.1809,41.1885,41.0895,41.1047,231424.0
2015-07-09 09:30:00,54.75,54.92,54.62,54.88,97167.0,41.722,41.8515,41.6229,41.821,97167.0
2015-07-09 09:35:00,54.88,54.92,54.63,54.71,54715.0,41.821,41.8515,41.6305,41.6915,54715.0
2015-07-09 09:40:00,54.71,54.71,54.49,54.53,29464.0,41.6915,41.6915,41.5238,41.5543,29464.0
2015-07-09 09:45:00,54.52,54.63,54.48,54.63,79078.0,41.5467,41.6305,41.5162,41.6305,79078.0
2015-07-09 09:50:00,54.64,54.67,54.49,54.51,19607.0,41.6381,41.661,41.5238,41.5391,19607.0
2015-07-09 09:55:00,54.5,54.55,54.43,54.55,33191.0,41.5315,41.5696,41.4781,41.5696,33191.0
2015-07-09 10:00:00,54.55,54.61,54.49,54.59,43986.0,41.5696,41.6153,41.5238,41.6,43986.0
2015-07-09 10:05:00,54.58,54.6,54.37,54.4,44324.0,41.5924,41.6077,41.4324,41.4552,44324.0
2015-07-09 10:10:00,54.4,54.43,54.38,54.42,24627.0,41.4552,41.4781,41.44,41.4705,24627.0
2015-07-09 10:15:00,54.41,54.43,54.34,54.34,38331.0,41.4629,41.4781,41.4095,41.4095,38331.0
2015-07-09 10:20:00,54.34,54.37,54.3,54.3,31714.0,41.4095,41.4324,41.379,41.379,31714.0
2015-07-09 10:25:00,54.29,54.31,54.15,54.15,34739.0,41.3714,41.3867,41.2647,41.2647,34739.0
2015-07-09 10:30:00,54.15,54.28,54.14,54.23,25663.0,41.2647,41.3638,41.2571,41.3257,25663.0
2015-07-09 10:35:00,54.23,54.3,54.19,54.26,29390.0,41.3257,41.379,41.2952,41.3486,29390.0
2015-07-09 10:40:00,54.24,54.29,54.19,54.28,30117.0,41.3333,41.3714,41.2952,41.3638,30117.0
2015-07-09 10:45:00,54.28,54.32,54.23,54.3,18933.0,41.3638,41.3943,41.3257,41.379,18933.0
2015-07-09 10:50:00,54.31,54.33,54.26,54.28,35241.0,41.3867,41.4019,41.3486,41.3638,35241.0
2015-07-09 10:55:00,54.28,54.34,54.27,54.31,51685.0,41.3638,41.4095,41.3562,41.3867,51685.0
2015-07-09 11:00:00,54.33,54.37,54.31,54.33,24975.0,41.4019,41.4324,41.3867,41.4019,24975.0
2015-07-09 11:05:00,54.34,54.41,54.32,54.4,30054.0,41.4095,41.4629,41.3943,41.4552,30054.0
2015-07-09 11:10:00,54.41,54.42,54.36,54.39,36734.0,41.4629,41.4705,41.4248,41.4476,36734.0
2015-07-09 11:15:00,54.39,54.39,54.3,54.31,37624.0,41.4476,41.4476,41.379,41.3867,37624.0
2015-07-09 11:20:00,54.31,54.31,54.25,54.3,30216.0,41.3867,41.3867,41.3409,41.379,30216.0
2015-07-09 11:25:00,54.3,54.31,54.23,54.23,26528.0,41.379,41.3867,41.3257,41.3257,26528.0
2015-07-09 11:30:00,54.24,54.28,54.23,54.25,23755.0,41.3333,41.3638,41.3257,41.3409,23755.0
2015-07-09 11:35:00,54.25,54.26,54.22,54.26,19943.0,41.3409,41.3486,41.3181,41.3486,19943.0
2015-07-09 11:40:00,54.26,54.27,54.23,54.25,22597.0,41.3486,41.3562,41.3257,41.3409,22597.0
2015-07-09 11:45:00,54.25,54.29,54.24,54.26,27266.0,41.3409,41.3714,41.3333,41.3486,27266.0
2015-07-09 11:50:00,54.27,54.27,54.25,54.26,21127.0,41.3562,41.3562,41.3409,41.3486,21127.0
2015-07-09 11:55:00,54.26,54.26,54.18,54.19,58992.0,41.3486,41.3486,41.2876,41.2952,58992.0
2015-07-09 12:00:00,54.18,54.22,54.16,54.21,25121.0,41.2876,41.3181,41.2724,41.3105,25121.0
2015-07-09 12:05:00,54.21,54.21,54.11,54.14,21107.0,41.3105,41.3105,41.2343,41.2571,21107.0
2015-07-09 12:10:00,54.13,54.14,54.1,54.13,24831.0,41.2495,41.2571,41.2266,41.2495,24831.0
2015-07-09 12:15:00,54.13,54.15,54.09,54.15,23577.0,41.2495,41.2647,41.219,41.2647,23577.0
2015-07-09 12:20:00,54.15,54.16,54.09,54.1,21746.0,41.2647,41.2724,41.219,41.2266,21746.0
2015-07-09 12:25:00,54.09,54.1,54.05,54.05,21211.0,41.219,41.2266,41.1885,41.1885,21211.0
2015-07-09 12:30:00,54.05,54.07,54.0,54.07,55369.0,41.1885,41.2038,41.1504,41.2038,55369.0
2015-07-09 12:35:00,54.07,54.07,54.0,54.0,21938.0,41.2038,41.2038,41.1504,41.1504,21938.0
2015-07-09 12:40:00,54.0,54.02,53.98,54.0,24812.0,41.1504,41.1657,41.1352,41.1504,24812.0
2015-07-09 12:45:00,54.0,54.08,54.0,54.05,33496.0,41.1504,41.2114,41.1504,41.1885,33496.0
2015-07-09 12:50:00,54.05,54.09,54.04,54.07,28441.0,41.1885,41.219,41.1809,41.2038,28441.0
2015-07-09 12:55:00,54.07,54.08,54.04,54.06,21499.0,41.2038,41.2114,41.1809,41.1962,21499.0
2015-07-09 13:00:00,54.05,54.07,54.01,54.01,42715.0,41.1885,41.2038,41.158,41.158,42715.0
2015-07-09 13:05:00,54.01,54.02,53.98,53.99,76840.0,41.158,41.1657,41.1352,41.1428,76840.0
2015-07-09 13:10:00,53.99,54.0,53.99,54.0,17086.0,41.1428,41.1504,41.1428,41.1504,17086.0
2015-07-09 13:15:00,53.99,54.0,53.98,53.98,40304.0,41.1428,41.1504,41.1352,41.1352,40304.0
2015-07-09 13:20:00,53.98,53.99,53.93,53.96,37784.0,41.1352,41.1428,41.0971,41.1199,37784.0
2015-07-09 13:25:00,53.96,54.0,53.94,53.95,34645.0,41.1199,41.1504,41.1047,41.1123,34645.0
2015-07-09 13:30:00,53.96,54.0,53.95,53.99,31036.0,41.1199,41.1504,41.1123,41.1428,31036.0
2015-07-09 13:35:00,53.99,54.07,53.98,54.06,25305.0,41.1428,41.2038,41.1352,41.1962,25305.0
2015-07-09 13:40:00,54.07,54.07,54.01,54.04,24683.0,41.2038,41.2038,41.158,41.1809,24683.0
2015-07-09 13:45:00,54.04,54.08,54.03,54.07,16872.0,41.1809,41.2114,41.1733,41.2038,16872.0
2015-07-09 13:50:00,54.07,54.08,54.03,54.04,21631.0,41.2038,41.2114,41.1733,41.1809,21631.0
2015-07-09 13:55:00,54.03,54.09,54.03,54.08,23972.0,41.1733,41.219,41.1733,41.2114,23972.0
2015-07-09 14:00:00,54.08,54.09,54.06,54.07,21261.0,41.2114,41.219,41.1962,41.2038,21261.0
2015-07-09 14:05:00,54.07,54.08,54.04,54.04,31463.0,41.2038,41.2114,41.1809,41.1809,31463.0
2015-07-09 14:10:00,54.04,54.05,53.96,53.96,48556.0,41.1809,41.1885,41.1199,41.1199,48556.0
2015-07-09 14:15:00,53.96,53.99,53.93,53.94,28804.0,41.1199,41.1428,41.0971,41.1047,28804.0
2015-07-09 14:20:00,53.93,53.93,53.86,53.86,50167.0,41.0971,41.0971,41.0437,41.0437,50167.0
2015-07-09 14:25:00,53.86,53.9,53.85,53.89,41737.0,41.0437,41.0742,41.0361,41.0666,41737.0
2015-07-09 14:30:00,53.89,53.9,53.83,53.86,44520.0,41.0666,41.0742,41.0209,41.0437,44520.0
2015-07-09 14:35:00,53.86,53.91,53.85,53.88,45046.0,41.0437,41.0818,41.0361,41.059,45046.0
2015-07-09 14:40:00,53.87,53.9,53.85,53.88,45048.0,41.0514,41.0742,41.0361,41.059,45048.0
2015-07-09 14:45:00,53.89,53.89,53.8,53.83,72145.0,41.0666,41.0666,40.998,41.0209,72145.0
2015-07-09 14:50:00,53.84,53.94,53.83,53.93,33935.0,41.0285,41.1047,41.0209,41.0971,33935.0
2015-07-09 14:55:00,53.94,53.98,53.92,53.95,27953.0,41.1047,41.1352,41.0895,41.1123,27953.0
2015-07-09 15:00:00,53.95,54.0,53.94,53.98,41034.0,41.1123,41.1504,41.1047,41.1352,41034.0
2015-07-09 15:05:00,53.98,54.04,53.97,54.03,32294.0,41.1352,41.1809,41.1276,41.1733,32294.0
2015-07-09 15:10:00,54.04,54.06,53.99,54.03,36701.0,41.1809,41.1962,41.1428,41.1733,36701.0
2015-07-09 15:15:00,54.03,54.04,54.0,54.02,37560.0,41.1733,41.1809,41.1504,41.1657,37560.0
2015-07-09 15:20:00,54.02,54.03,53.97,53.97,37763.0,41.1657,41.1733,41.1276,41.1276,37763.0
2015-07-09 15:25:00,53.97,54.0,53.96,53.96,47002.0,41.1276,41.1504,41.1199,41.1199,47002.0
2015-07-09 15:30:00,53.96,53.96,53.87,53.87,48913.0,41.1199,41.1199,41.0514,41.0514,48913.0
2015-07-09 15:35:00,53.87,53.9,53.84,53.88,53202.0,41.0514,41.0742,41.0285,41.059,53202.0
2015-07-09 15:40:00,53.88,53.96,53.85,53.92,57589.0,41.059,41.1199,41.0361,41.0895,57589.0
2015-07-09 15:45:00,53.92,53.97,53.91,53.95,67745.0,41.0895,41.1276,41.0818,41.1123,67745.0
2015-07-09 15:50:00,53.94,53.95,53.85,53.85,104042.0,41.1047,41.1123,41.0361,41.0361,104042.0
2015-07-09 15:55:00,53.86,53.88,53.76,53.76,266798.0,41.0437,41.059,40.9675,40.9675,266798.0
2015-07-10 09:30:00,54.49,54.58,54.24,54.26,95372.0,41.5238,41.5924,41.3333,41.3486,95372.0
2015-07-10 09:35:00,54.23,54.28,54.19,54.22,27481.0,41.3257,41.3638,41.2952,41.3181,27481.0
2015-07-10 09:40:00,54.2,54.2,54.03,54.11,95866.0,41.3028,41.3028,41.1733,41.2343,95866.0
2015-07-10 09:45:00,54.12,54.17,54.0,54.02,43314.0,41.2419,41.28,41.1504,41.1657,43314.0
2015-07-10 09:50:00,54.03,54.08,53.99,54.0,51647.0,41.1733,41.2114,41.1428,41.1504,51647.0
2015-07-10 09:55:00,53.99,54.06,53.96,53.98,44267.0,41.1428,41.1962,41.1199,41.1352,44267.0
2015-07-10 10:00:00,53.97,54.07,53.96,54.01,46846.0,41.1276,41.2038,41.1199,41.158,46846.0
2015-07-10 10:05:00,54.01,54.05,53.92,53.92,38935.0,41.158,41.1885,41.0895,41.0895,38935.0
2015-07-10 10:10:00,53.91,53.93,53.88,53.91,32455.0,41.0818,41.0971,41.059,41.0818,32455.0
2015-07-10 10:15:00,53.91,53.94,53.81,53.84,47203.0,41.0818,41.1047,41.0056,41.0285,47203.0
2015-07-10 10:20:00,53.84,53.86,53.78,53.8,31808.0,41.0285,41.0437,40.9828,40.998,31808.0
2015-07-10 10:25:00,53.81,53.87,53.8,53.86,27338.0,41.0056,41.0514,40.998,41.0437,27338.0
2015-07-10 10:30:00,53.86,53.91,53.84,53.89,25390.0,41.0437,41.0818,41.0285,41.0666,25390.0
2015-07-10 10:35:00,53.88,53.89,53.82,53.82,40478.0,41.059,41.0666,41.0133,41.0133,40478.0
2015-07-10 10:40:00,53.82,53.82,53.71,53.73,36365.0,41.0133,41.0133,40.9294,40.9447,36365.0
2015-07-10 10:45:00,53.73,53.8,53.71,53.8,42309.0,40.9447,40.998,40.9294,40.998,42309.0
2015-07-10 10:50:00,53.8,53.83,53.8,53.81,47222.0,40.998,41.0209,40.998,41.0056,47222.0
2015-07-10 10:55:00,53.81,53.86,53.8,53.85,49756.0,41.0056,41.0437,40.998,41.0361,49756.0
2015-07-10 11:00:00,53.85,53.88,53.83,53.86,44069.0,41.0361,41.059,41.0209,41.0437,44069.0
2015-07-10 11:05:00,53.87,53.91,53.86,53.9,34566.0,41.0514,41.0818,41.0437,41.0742,34566.0
2015-07-10 11:10:00,53.91,53.92,53.86,53.88,34602.0,41.0818,41.0895,41.0437,41.059,34602.0
2015-07-10 11:15:00,53.89,53.92,53.88,53.91,37387.0,41.0666,41.0895,41.059,41.0818,37387.0
2015-07-10 11:20:00,53.91,53.97,53.9,53.96,27486.0,41.0818,41.1276,41.0742,41.1199,27486.0
2015-07-10 11:25:00,53.96,53.96,53.9,53.9,32913.0,41.1199,41.1199,41.0742,41.0742,32913.0
2015-07-10 11:30:00,53.9,53.92,53.85,53.86,47838.0,41.0742,41.0895,41.0361,41.0437,47838.0
2015-07-10 11:35:00,53.86,53.89,53.83,53.88,32874.0,41.0437,41.0666,41.0209,41.059,32874.0
2015-07-10 11:40:00,53.89,53.94,53.86,53.93,28686.0,41.0666,41.1047,41.0437,41.0971,28686.0
2015-07-10 11:45:00,53.94,54.02,53.94,53.97,32122.0,41.1047,41.1657,41.1047,41.1276,32122.0
2015-07-10 11:50:00,53.98,54.02,53.98,54.0,24106.0,41.1352,41.1657,41.1352,41.1504,24106.0
2015-07-10 11:55:00,54.01,54.03,53.99,53.99,25488.0,41.158,41.1733,41.1428,41.1428,25488.0
2015-07-10 12:00:00,54.0,54.03,53.99,54.01,25069.0,41.1504,41.1733,41.1428,41.158,25069.0
2015-07-10 12:05:00,54.01,54.05,54.0,54.05,18174.0,41.158,41.1885,41.1504,41.1885,18174.0
2015-07-10 12:10:00,54.05,54.06,54.02,54.05,26765.0,41.1885,41.1962,41.1657,41.1885,26765.0
2015-07-10 12:15:00,54.05,54.07,54.04,54.06,13763.0,41.1885,41.2038,41.1809,41.1962,13763.0
2015-07-10 12:20:00,54.06,54.08,54.06,54.07,18611.0,41.1962,41.2114,41.1962,41.2038,18611.0
2015-07-10 12:25:00,54.07,54.08,54.06,54.08,11886.0,41.2038,41.2114,41.1962,41.2114,11886.0
2015-07-10 12:30:00,54.08,54.09,53.98,53.99,26590.0,41.2114,41.219,41.1352,41.1428,26590.0
2015-07-10 12:35:00,53.99,53.99,53.95,53.97,23614.0,41.1428,41.1428,41.1123,41.1276,23614.0
2015-07-10 12:40:00,53.97,53.97,53.9,53.93,18922.0,41.1276,41.1276,41.0742,41.0971,18922.0
2015-07-10 12:45:00,53.93,54.02,53.92,54.02,18455.0,41.0971,41.1657,41.0895,41.1657,18455.0
2015-07-10 12:50:00,54.02,54.07,54.01,54.05,43244.0,41.1657,41.2038,41.158,41.1885,43244.0
2015-07-10 12:55:00,54.06,54.09,54.04,54.05,27961.0,41.1962,41.219,41.1809,41.1885,27961.0
2015-07-10 13:00:00,54.05,54.07,54.04,54.06,17475.0,41.1885,41.2038,41.1809,41.1962,17475.0
2015-07-10 13:05:00,54.06,54.1,54.04,54.04,17204.0,41.1962,41.2266,41.1809,41.1809,17204.0
2015-07-10 13:10:00,54.03,54.03,53.99,54.0,21369.0,41.1733,41.1733,41.1428,41.1504,21369.0
2015-07-10 13:15:00,53.99,53.99,53.91,53.91,48384.0,41.1428,41.1428,41.0818,41.0818,48384.0
2015-07-10 13:20:00,53.91,53.92,53.88,53.89,55910.0,41.0818,41.0895,41.059,41.0666,55910.0
2015-07-10 13:25:00,53.89,53.89,53.86,53.87,30578.0,41.0666,41.0666,41.0437,41.0514,30578.0
2015-07-10 13:30:00,53.88,53.89,53.85,53.85,23410.0,41.059,41.0666,41.0361,41.0361,23410.0
2015-07-10 13:35:00,53.85,53.87,53.84,53.87,24731.0,41.0361,41.0514,41.0285,41.0514,24731.0
2015-07-10 13:40:00,53.87,53.88,53.84,53.84,35353.0,41.0514,41.059,41.0285,41.0285,35353.0
2015-07-10 13:45:00,53.84,53.84,53.79,53.79,39230.0,41.0285,41.0285,40.9904,40.9904,39230.0
2015-07-10 13:50:00,53.8,53.84,53.79,53.83,24081.0,40.998,41.0285,40.9904,41.0209,24081.0
2015-07-10 13:55:00,53.83,53.83,53.8,53.83,16927.0,41.0209,41.0209,40.998,41.0209,16927.0
2015-07-10 14:00:00,53.84,53.86,53.8,53.86,32718.0,41.0285,41.0437,40.998,41.0437,32718.0
2015-07-10 14:05:00,53.86,53.87,53.85,53.86,21770.0,41.0437,41.0514,41.0361,41.0437,21770.0
2015-07-10 14:10:00,53.86,53.86,53.82,53.84,52698.0,41.0437,41.0437,41.0133,41.0285,52698.0
2015-07-10 14:15:00,53.83,53.84,53.8,53.82,81682.0,41.0209,41.0285,40.998,41.0133,81682.0
2015-07-10 14:20:00,53.83,53.83,53.76,53.76,86507.0,41.0209,41.0209,40.9675,40.9675,86507.0
2015-07-10 14:25:00,53.76,53.77,53.7,53.7,96116.0,40.9675,40.9752,40.9218,40.9218,96116.0
2015-07-10 14:30:00,53.71,53.79,53.68,53.79,74706.0,40.9294,40.9904,40.9066,40.9904,74706.0
2015-07-10 14:35:00,53.79,53.8,53.75,53.8,57593.0,40.9904,40.998,40.9599,40.998,57593.0
2015-07-10 14:40:00,53.79,53.86,53.79,53.83,47123.0,40.9904,41.0437,40.9904,41.0209,47123.0
2015-07-10 14:45:00,53.83,53.84,53.79,53.8,59088.0,41.0209,41.0285,40.9904,40.998,59088.0
2015-07-10 14:50:00,53.8,53.8,53.73,53.78,97299.0,40.998,40.998,40.9447,40.9828,97299.0
2015-07-10 14:55:00,53.77,53.78,53.7,53.74,94899.0,40.9752,40.9828,40.9218,40.9523,94899.0
2015-07-10 15:00:00,53.73,53.76,53.71,53.75,73297.0,40.9447,40.9675,40.9294,40.9599,73297.0
2015-07-10 15:05:00,53.75,53.8,53.74,53.75,60425.0,40.9599,40.998,40.9523,40.9599,60425.0
2015-07-10 15:10:00,53.76,53.8,53.75,53.78,81916.0,40.9675,40.998,40.9599,40.9828,81916.0
2015-07-10 15:15:00,53.78,53.83,53.77,53.81,54020.0,40.9828,41.0209,40.9752,41.0056,54020.0
2015-07-10 15:20:00,53.81,53.81,53.76,53.8,96575.0,41.0056,41.0056,40.9675,40.998,96575.0
2015-07-10 15:25:00,53.81,53.83,53.78,53.8,51999.0,41.0056,41.0209,40.9828,40.998,51999.0
2015-07-10 15:30:00,53.8,53.84,53.77,53.84,45105.0,40.998,41.0285,40.9752,41.0285,45105.0
2015-07-10 15:35:00,53.83,53.88,53.81,53.86,54320.0,41.0209,41.059,41.0056,41.0437,54320.0
2015-07-10 15:40:00,53.86,53.94,53.85,53.93,65318.0,41.0437,41.1047,41.0361,41.0971,65318.0
2015-07-10 15:45:00,53.93,53.94,53.91,53.93,101762.0,41.0971,41.1047,41.0818,41.0971,101762.0
2015-07-10 15:50:00,53.92,53.93,53.9,53.91,53902.0,41.0895,41.0971,41.0742,41.0818,53902.0
2015-07-10 15:55:00,53.92,53.92,53.81,53.83,150713.0,41.0895,41.0895,41.0056,41.0209,150713.0
2015-07-13 09:30:00,54.2,54.28,54.1,54.16,83917.0,41.3028,41.3638,41.2266,41.2724,83917.0
2015-07-13 09:35:00,54.18,54.18,53.99,54.06,33756.0,41.2876,41.2876,41.1428,41.1962,33756.0
2015-07-13 09:40:00,54.09,54.12,54.0,54.08,36890.0,41.219,41.2419,41.1504,41.2114,36890.0
2015-07-13 09:45:00,54.11,54.16,54.03,54.15,33385.0,41.2343,41.2724,41.1733,41.2647,33385.0
2015-07-13 09:50:00,54.16,54.2,54.0,54.0,30092.0,41.2724,41.3028,41.1504,41.1504,30092.0
2015-07-13 09:55:00,54.0,54.05,54.0,54.02,24728.0,41.1504,41.1885,41.1504,41.1657,24728.0
2015-07-13 10:00:00,54.03,54.15,54.02,54.05,38369.0,41.1733,41.2647,41.1657,41.1885,38369.0
2015-07-13 10:05:00,54.06,54.15,54.05,54.11,40786.0,41.1962,41.2647,41.1885,41.2343,40786.0
2015-07-13 10:10:00,54.12,54.13,54.06,54.11,28101.0,41.2419,41.2495,41.1962,41.2343,28101.0
2015-07-13 10:15:00,54.1,54.13,54.09,54.12,20833.0,41.2266,41.2495,41.219,41.2419,20833.0
2015-07-13 10:20:00,54.12,54.14,54.05,54.07,52645.0,41.2419,41.2571,41.1885,41.2038,52645.0
2015-07-13 10:25:00,54.06,54.06,53.98,53.99,78661.0,41.1962,41.1962,41.1352,41.1428,78661.0
2015-07-13 10:30:00,54.0,54.04,53.99,54.01,43662.0,41.1504,41.1809,41.1428,41.158,43662.0
2015-07-13 10:35:00,54.0,54.05,53.99,54.05,40852.0,41.1504,41.1885,41.1428,41.1885,40852.0
2015-07-13 10:40:00,54.05,54.11,54.04,54.08,20736.0,41.1885,41.2343,41.1809,41.2114,20736.0
2015-07-13 10:45:00,54.08,54.09,54.03,54.03,16517.0,41.2114,41.219,41.1733,41.1733,16517.0
2015-07-13 10:50:00,54.03,54.09,54.02,54.07,20889.0,41.1733,41.219,41.1657,41.2038,20889.0
2015-07-13 10:55:00,54.07,54.08,54.03,54.04,21727.0,41.2038,41.2114,41.1733,41.1809,21727.0
2015-07-13 11:00:00,54.03,54.06,54.02,54.06,22467.0,41.1733,41.1962,41.1657,41.1962,22467.0
2015-07-13 11:05:00,54.07,54.1,54.06,54.09,30298.0,41.2038,41.2266,41.1962,41.219,30298.0
2015-07-13 11:10:00,54.1,54.12,54.09,54.12,37338.0,41.2266,41.2419,41.219,41.2419,37338.0
2015-07-13 11:15:00,54.12,54.14,54.1,54.13,38684.0,41.2419,41.2571,41.2266,41.2495,38684.0
2015-07-13 11:20:00,54.13,54.16,54.11,54.16,58774.0,41.2495,41.2724,41.2343,41.2724,58774.0
2015-07-13 11:25:00,54.15,54.18,54.14,54.17,56600.0,41.2647,41.2876,41.2571,41.28,56600.0
2015-07-13 11:30:00,54.17,54.19,54.16,54.18,43741.0,41.28,41.2952,41.2724,41.2876,43741.0
2015-07-13 11:35:00,54.19,54.21,54.15,54.15,31345.0,41.2952,41.3105,41.2647,41.2647,31345.0
2015-07-13 11:40:00,54.15,54.15,54.09,54.09,29029.0,41.2647,41.2647,41.219,41.219,29029.0
2015-07-13 11:45:00,54.08,54.09,54.04,54.05,19641.0,41.2114,41.219,41.1809,41.1885,19641.0
2015-07-13 11:50:00,54.05,54.08,54.04,54.04,31807.0,41.1885,41.2114,41.1809,41.1809,31807.0
2015-07-13 11:55:00,54.04,54.06,54.02,54.06,23411.0,41.1809,41.1962,41.1657,41.1962,23411.0
2015-07-13 12:00:00,54.06,54.07,54.05,54.06,22458.0,41.1962,41.2038,41.1885,41.1962,22458.0
2015-07-13 12:05:00,54.05,54.11,54.05,54.11,56858.0,41.1885,41.2343,41.1885,41.2343,56858.0
2015-07-13 12:10:00,54.1,54.12,54.08,54.1,22576.0,41.2266,41.2419,41.2114,41.2266,22576.0
2015-07-13 12:15:00,54.11,54.11,54.02,54.02,30669.0,41.2343,41.2343,41.1657,41.1657,30669.0
2015-07-13 12:20:00,54.02,54.06,54.01,54.05,24148.0,41.1657,41.1962,41.158,41.1885,24148.0
2015-07-13 12:25:00,54.06,54.11,54.05,54.09,18215.0,41.1962,41.2343,41.1885,41.219,18215.0
2015-07-13 12:30:00,54.1,54.17,54.09,54.16,33066.0,41.2266,41.28,41.219,41.2724,33066.0
2015-07-13 12:35:00,54.16,54.18,54.11,54.13,22862.0,41.2724,41.2876,41.2343,41.2495,22862.0
2015-07-13 12:40:00,54.12,54.13,54.1,54.12,22269.0,41.2419,41.2495,41.2266,41.2419,22269.0
2015-07-13 12:45:00,54.11,54.13,54.09,54.13,15202.0,41.2343,41.2495,41.219,41.2495,15202.0
2015-07-13 12:50:00,54.13,54.15,54.09,54.11,16651.0,41.2495,41.2647,41.219,41.2343,16651.0
2015-07-13 12:55:00,54.11,54.15,54.11,54.12,30659.0,41.2343,41.2647,41.2343,41.2419,30659.0
2015-07-13 13:00:00,54.11,54.13,54.09,54.1,29627.0,41.2343,41.2495,41.219,41.2266,29627.0
2015-07-13 13:05:00,54.11,54.14,54.1,54.12,83509.0,41.2343,41.2571,41.2266,41.2419,83509.0
2015-07-13 13:10:00,54.13,54.15,54.11,54.14,26190.0,41.2495,41.2647,41.2343,41.2571,26190.0
2015-07-13 13:15:00,54.13,54.15,54.12,54.14,24121.0,41.2495,41.2647,41.2419,41.2571,24121.0
2015-07-13 13:20:00,54.13,54.14,54.11,54.13,17130.0,41.2495,41.2571,41.2343,41.2495,17130.0
2015-07-13 13:25:00,54.13,54.16,54.12,54.15,23666.0,41.2495,41.2724,41.2419,41.2647,23666.0
2015-07-13 13:30:00,54.16,54.16,54.13,54.14,21110.0,41.2724,41.2724,41.2495,41.2571,21110.0
2015-07-13 13:35:00,54.15,54.17,54.12,54.16,19621.0,41.2647,41.28,41.2419,41.2724,19621.0
2015-07-13 13:40:00,54.17,54.23,54.16,54.22,29710.0,41.28,41.3257,41.2724,41.3181,29710.0
2015-07-13 13:45:00,54.22,54.23,54.19,54.22,150797.0,41.3181,41.3257,41.2952,41.3181,150797.0
2015-07-13 13:50:00,54.22,54.23,54.18,54.22,16148.0,41.3181,41.3257,41.2876,41.3181,16148.0
2015-07-13 13:55:00,54.21,54.21,54.17,54.2,18037.0,41.3105,41.3105,41.28,41.3028,18037.0
2015-07-13 14:00:00,54.2,54.23,54.19,54.21,41051.0,41.3028,41.3257,41.2952,41.3105,41051.0
2015-07-13 14:05:00,54.21,54.22,54.2,54.22,27300.0,41.3105,41.3181,41.3028,41.3181,27300.0
2015-07-13 14:10:00,54.22,54.24,54.2,54.22,42240.0,41.3181,41.3333,41.3028,41.3181,42240.0
2015-07-13 14:15:00,54.22,54.24,54.21,54.22,16091.0,41.3181,41.3333,41.3105,41.3181,16091.0
2015-07-13 14:20:00,54.22,54.26,54.22,54.24,31752.0,41.3181,41.3486,41.3181,41.3333,31752.0
2015-07-13 14:25:00,54.23,54.24,54.2,54.21,21658.0,41.3257,41.3333,41.3028,41.3105,21658.0
2015-07-13 14:30:00,54.22,54.25,54.2,54.22,47518.0,41.3181,41.3409,41.3028,41.3181,47518.0
2015-07-13 14:35:00,54.22,54.25,54.21,54.24,46660.0,41.3181,41.3409,41.3105,41.3333,46660.0
2015-07-13 14:40:00,54.23,54.24,54.22,54.24,37910.0,41.3257,41.3333,41.3181,41.3333,37910.0
2015-07-13 14:45:00,54.24,54.26,54.23,54.25,24519.0,41.3333,41.3486,41.3257,41.3409,24519.0
2015-07-13 14:50:00,54.25,54.3,54.24,54.3,38861.0,41.3409,41.379,41.3333,41.379,38861.0
2015-07-13 14:55:00,54.3,54.37,54.3,54.36,29814.0,41.379,41.4324,41.379,41.4248,29814.0
2015-07-13 15:00:00,54.36,54.36,54.29,54.31,41415.0,41.4248,41.4248,41.3714,41.3867,41415.0
2015-07-13 15:05:00,54.31,54.33,54.28,54.31,26121.0,41.3867,41.4019,41.3638,41.3867,26121.0
2015-07-13 15:10:00,54.31,54.33,54.28,54.31,85879.0,41.3867,41.4019,41.3638,41.3867,85879.0
2015-07-13 15:15:00,54.3,54.31,54.28,54.28,25124.0,41.379,41.3867,41.3638,41.3638,25124.0
2015-07-13 15:20:00,54.29,54.31,54.28,54.3,38094.0,41.3714,41.3867,41.3638,41.379,38094.0
2015-07-13 15:25:00,54.31,54.33,54.3,54.31,31190.0,41.3867,41.4019,41.379,41.3867,31190.0
2015-07-13 15:30:00,54.31,54.35,54.3,54.35,74483.0,41.3867,41.4171,41.379,41.4171,74483.0
2015-07-13 15:35:00,54.34,54.35,54.31,54.32,44516.0,41.4095,41.4171,41.3867,41.3943,44516.0
2015-07-13 15:40:00,54.32,54.35,54.31,54.33,59766.0,41.3943,41.4171,41.3867,41.4019,59766.0
2015-07-13 15:45:00,54.33,54.35,54.28,54.29,77692.0,41.4019,41.4171,41.3638,41.3714,77692.0
2015-07-13 15:50:00,54.29,54.32,54.28,54.3,74908.0,41.3714,41.3943,41.3638,41.379,74908.0
2015-07-13 15:55:00,54.3,54.31,54.26,54.29,155529.0,41.379,41.3867,41.3486,41.3714,155529.0
2015-07-14 09:30:00,54.31,54.31,54.1,54.31,54320.0,41.3867,41.3867,41.2266,41.3867,54320.0
2015-07-14 09:35:00,54.31,54.33,54.16,54.16,22651.0,41.3867,41.4019,41.2724,41.2724,22651.0
2015-07-14 09:40:00,54.16,54.17,54.06,54.09,13508.0,41.2724,41.28,41.1962,41.219,13508.0
2015-07-14 09:45:00,54.11,54.21,54.07,54.18,42525.0,41.2343,41.3105,41.2038,41.2876,42525.0
2015-07-14 09:50:00,54.17,54.26,54.17,54.25,12811.0,41.28,41.3486,41.28,41.3409,12811.0
2015-07-14 09:55:00,54.25,54.26,54.14,54.18,21385.0,41.3409,41.3486,41.2571,41.2876,21385.0
2015-07-14 10:00:00,54.19,54.2,54.14,54.18,71173.0,41.2952,41.3028,41.2571,41.2876,71173.0
2015-07-14 10:05:00,54.19,54.2,54.17,54.18,21085.0,41.2952,41.3028,41.28,41.2876,21085.0
2015-07-14 10:10:00,54.18,54.18,54.13,54.13,36379.0,41.2876,41.2876,41.2495,41.2495,36379.0
2015-07-14 10:15:00,54.14,54.14,53.99,54.0,106595.0,41.2571,41.2571,41.1428,41.1504,106595.0
2015-07-14 10:20:00,54.0,54.06,53.98,54.06,96028.0,41.1504,41.1962,41.1352,41.1962,96028.0
2015-07-14 10:25:00,54.06,54.15,54.06,54.14,26991.0,41.1962,41.2647,41.1962,41.2571,26991.0
2015-07-14 10:30:00,54.16,54.18,54.07,54.1,52166.0,41.2724,41.2876,41.2038,41.2266,52166.0
2015-07-14 10:35:00,54.11,54.15,54.1,54.14,19948.0,41.2343,41.2647,41.2266,41.2571,19948.0
2015-07-14 10:40:00,54.14,54.15,54.11,54.13,27221.0,41.2571,41.2647,41.2343,41.2495,27221.0
2015-07-14 10:45:00,54.14,54.15,54.1,54.11,22522.0,41.2571,41.2647,41.2266,41.2343,22522.0
2015-07-14 10:50:00,54.11,54.2,54.1,54.2,25055.0,41.2343,41.3028,41.2266,41.3028,25055.0
2015-07-14 10:55:00,54.2,54.21,54.17,54.19,20080.0,41.3028,41.3105,41.28,41.2952,20080.0
2015-07-14 11:00:00,54.19,54.21,54.1,54.12,101418.0,41.2952,41.3105,41.2266,41.2419,101418.0
2015-07-14 11:05:00,54.12,54.15,54.1,54.11,31200.0,41.2419,41.2647,41.2266,41.2343,31200.0
2015-07-14 11:10:00,54.11,54.13,54.1,54.13,14016.0,41.2343,41.2495,41.2266,41.2495,14016.0
2015-07-14 11:15:00,54.13,54.16,54.12,54.15,27021.0,41.2495,41.2724,41.2419,41.2647,27021.0
2015-07-14 11:20:00,54.15,54.17,54.11,54.17,23783.0,41.2647,41.28,41.2343,41.28,23783.0
2015-07-14 11:25:00,54.17,54.17,54.12,54.12,28139.0,41.28,41.28,41.2419,41.2419,28139.0
2015-07-14 11:30:00,54.13,54.17,54.12,54.12,19339.0,41.2495,41.28,41.2419,41.2419,19339.0
2015-07-14 11:35:00,54.13,54.16,54.12,54.15,21920.0,41.2495,41.2724,41.2419,41.2647,21920.0
2015-07-14 11:40:00,54.15,54.21,54.14,54.19,13621.0,41.2647,41.3105,41.2571,41.2952,13621.0
2015-07-14 11:45:00,54.2,54.23,54.19,54.21,23008.0,41.3028,41.3257,41.2952,41.3105,23008.0
2015-07-14 11:50:00,54.21,54.29,54.21,54.29,18736.0,41.3105,41.3714,41.3105,41.3714,18736.0
2015-07-14 11:55:00,54.29,54.31,54.26,54.31,20407.0,41.3714,41.3867,41.3486,41.3867,20407.0
2015-07-14 12:00:00,54.31,54.36,54.3,54.36,22693.0,41.3867,41.4248,41.379,41.4248,22693.0
2015-07-14 12:05:00,54.36,54.37,54.32,54.33,24746.0,41.4248,41.4324,41.3943,41.4019,24746.0
2015-07-14 12:10:00,54.34,54.36,54.33,54.36,8349.0,41.4095,41.4248,41.4019,41.4248,8349.0
2015-07-14 12:15:00,54.36,54.38,54.35,54.38,13354.0,41.4248,41.44,41.4171,41.44,13354.0
2015-07-14 12:20:00,54.38,54.41,54.33,54.33,31796.0,41.44,41.4629,41.4019,41.4019,31796.0
2015-07-14 12:25:00,54.34,54.37,54.32,54.33,22621.0,41.4095,41.4324,41.3943,41.4019,22621.0
2015-07-14 12:30:00,54.33,54.34,54.29,54.29,12571.0,41.4019,41.4095,41.3714,41.3714,12571.0
2015-07-14 12:35:00,54.29,54.33,54.28,54.33,9006.0,41.3714,41.4019,41.3638,41.4019,9006.0
2015-07-14 12:40:00,54.33,54.33,54.32,54.32,18900.0,41.4019,41.4019,41.3943,41.3943,18900.0
2015-07-14 12:45:00,54.33,54.33,54.26,54.26,20555.0,41.4019,41.4019,41.3486,41.3486,20555.0
2015-07-14 12:50:00,54.27,54.28,54.25,54.26,11525.0,41.3562,41.3638,41.3409,41.3486,11525.0
2015-07-14 12:55:00,54.26,54.26,54.23,54.26,11815.0,41.3486,41.3486,41.3257,41.3486,11815.0
2015-07-14 13:00:00,54.26,54.27,54.24,54.25,14522.0,41.3486,41.3562,41.3333,41.3409,14522.0
2015-07-14 13:05:00,54.25,54.27,54.24,54.26,15606.0,41.3409,41.3562,41.3333,41.3486,15606.0
2015-07-14 13:10:00,54.26,54.29,54.26,54.28,15441.0,41.3486,41.3714,41.3486,41.3638,15441.0
2015-07-14 13:15:00,54.28,54.28,54.26,54.27,10008.0,41.3638,41.3638,41.3486,41.3562,10008.0
2015-07-14 13:20:00,54.27,54.28,54.26,54.28,6569.0,41.3562,41.3638,41.3486,41.3638,6569.0
2015-07-14 13:25:00,54.28,54.28,54.25,54.25,25577.0,41.3638,41.3638,41.3409,41.3409,25577.0
2015-07-14 13:30:00,54.26,54.27,54.24,54.25,33830.0,41.3486,41.3562,41.3333,41.3409,33830.0
2015-07-14 13:35:00,54.24,54.25,54.22,54.24,20872.0,41.3333,41.3409,41.3181,41.3333,20872.0
2015-07-14 13:40:00,54.23,54.24,54.22,54.22,9588.0,41.3257,41.3333,41.3181,41.3181,9588.0
2015-07-14 13:45:00,54.22,54.24,54.22,54.23,14855.0,41.3181,41.3333,41.3181,41.3257,14855.0
2015-07-14 13:50:00,54.23,54.26,54.2,54.23,54564.0,41.3257,41.3486,41.3028,41.3257,54564.0
2015-07-14 13:55:00,54.22,54.25,54.22,54.23,14072.0,41.3181,41.3409,41.3181,41.3257,14072.0
2015-07-14 14:00:00,54.24,54.24,54.21,54.21,13539.0,41.3333,41.3333,41.3105,41.3105,13539.0
2015-07-14 14:05:00,54.21,54.24,54.21,54.24,15227.0,41.3105,41.3333,41.3105,41.3333,15227.0
2015-07-14 14:10:00,54.23,54.24,54.22,54.23,18982.0,41.3257,41.3333,41.3181,41.3257,18982.0
2015-07-14 14:15:00,54.23,54.26,54.23,54.26,18955.0,41.3257,41.3486,41.3257,41.3486,18955.0
2015-07-14 14:20:00,54.26,54.27,54.24,54.25,16181.0,41.3486,41.3562,41.3333,41.3409,16181.0
2015-07-14 14:25:00,54.25,54.28,54.25,54.28,13919.0,41.3409,41.3638,41.3409,41.3638,13919.0
2015-07-14 14:30:00,54.27,54.3,54.26,54.28,23550.0,41.3562,41.379,41.3486,41.3638,23550.0
2015-07-14 14:35:00,54.28,54.32,54.28,54.31,22349.0,41.3638,41.3943,41.3638,41.3867,22349.0
2015-07-14 14:40:00,54.31,54.32,54.24,54.25,51397.0,41.3867,41.3943,41.3333,41.3409,51397.0
2015-07-14 14:45:00,54.25,54.26,54.22,54.22,23041.0,41.3409,41.3486,41.3181,41.3181,23041.0
2015-07-14 14:50:00,54.22,54.24,54.19,54.23,49439.0,41.3181,41.3333,41.2952,41.3257,49439.0
2015-07-14 14:55:00,54.24,54.25,54.23,54.23,11326.0,41.3333,41.3409,41.3257,41.3257,11326.0
2015-07-14 15:00:00,54.23,54.31,54.23,54.3,27312.0,41.3257,41.3867,41.3257,41.379,27312.0
2015-07-14 15:05:00,54.3,54.34,54.3,54.33,28368.0,41.379,41.4095,41.379,41.4019,28368.0
2015-07-14 15:10:00,54.32,54.36,54.32,54.33,24889.0,41.3943,41.4248,41.3943,41.4019,24889.0
2015-07-14 15:15:00,54.33,54.36,54.32,54.34,26069.0,41.4019,41.4248,41.3943,41.4095,26069.0
2015-07-14 15:20:00,54.33,54.34,54.28,54.3,50510.0,41.4019,41.4095,41.3638,41.379,50510.0
2015-07-14 15:25:00,54.3,54.31,54.28,54.28,21172.0,41.379,41.3867,41.3638,41.3638,21172.0
2015-07-14 15:30:00,54.29,54.3,54.26,54.28,30706.0,41.3714,41.379,41.3486,41.3638,30706.0
2015-07-14 15:35:00,54.28,54.28,54.2,54.21,202187.0,41.3638,41.3638,41.3028,41.3105,202187.0
2015-07-14 15:40:00,54.22,54.26,54.21,54.25,46939.0,41.3181,41.3486,41.3105,41.3409,46939.0
2015-07-14 15:45:00,54.25,54.27,54.23,54.27,68184.0,41.3409,41.3562,41.3257,41.3562,68184.0
2015-07-14 15:50:00,54.27,54.27,54.21,54.22,99997.0,41.3562,41.3562,41.3105,41.3181,99997.0
2015-07-14 15:55:00,54.23,54.23,54.17,54.19,178981.0,41.3257,41.3257,41.28,41.2952,178981.0
2015-07-15 09:30:00,54.11,54.25,54.1,54.18,79417.0,41.2343,41.3409,41.2266,41.2876,79417.0
2015-07-15 09:35:00,54.19,54.2,53.96,54.01,47943.0,41.2952,41.3028,41.1199,41.158,47943.0
2015-07-15 09:40:00,54.02,54.02,53.87,53.96,88276.0,41.1657,41.1657,41.0514,41.1199,88276.0
2015-07-15 09:45:00,53.98,54.05,53.97,54.01,21124.0,41.1352,41.1885,41.1276,41.158,21124.0
2015-07-15 09:50:00,54.01,54.11,53.98,54.1,26469.0,41.158,41.2343,41.1352,41.2266,26469.0
2015-07-15 09:55:00,54.1,54.12,54.02,54.05,18116.0,41.2266,41.2419,41.1657,41.1885,18116.0
2015-07-15 10:00:00,54.05,54.08,53.87,53.88,59734.0,41.1885,41.2114,41.0514,41.059,59734.0
2015-07-15 10:05:00,53.89,53.94,53.86,53.92,40046.0,41.0666,41.1047,41.0437,41.0895,40046.0
2015-07-15 10:10:00,53.92,53.93,53.88,53.92,35831.0,41.0895,41.0971,41.059,41.0895,35831.0
2015-07-15 10:15:00,53.93,53.96,53.9,53.95,44965.0,41.0971,41.1199,41.0742,41.1123,44965.0
2015-07-15 10:20:00,53.95,54.0,53.93,54.0,36208.0,41.1123,41.1504,41.0971,41.1504,36208.0
2015-07-15 10:25:00,54.01,54.05,54.0,54.04,19613.0,41.158,41.1885,41.1504,41.1809,19613.0
2015-07-15 10:30:00,54.04,54.06,54.01,54.03,36751.0,41.1809,41.1962,41.158,41.1733,36751.0
2015-07-15 10:35:00,54.04,54.06,54.01,54.04,42845.0,41.1809,41.1962,41.158,41.1809,42845.0
2015-07-15 10:40:00,54.05,54.07,54.04,54.06,25143.0,41.1885,41.2038,41.1809,41.1962,25143.0
2015-07-15 10:45:00,54.05,54.06,54.01,54.05,37236.0,41.1885,41.1962,41.158,41.1885,37236.0
2015-07-15 10:50:00,54.04,54.05,54.0,54.01,37401.0,41.1809,41.1885,41.1504,41.158,37401.0
2015-07-15 10:55:00,54.01,54.02,53.98,53.99,29959.0,41.158,41.1657,41.1352,41.1428,29959.0
2015-07-15 11:00:00,53.99,54.0,53.98,54.0,17159.0,41.1428,41.1504,41.1352,41.1504,17159.0
2015-07-15 11:05:00,54.0,54.0,53.97,54.0,31515.0,41.1504,41.1504,41.1276,41.1504,31515.0
2015-07-15 11:10:00,54.0,54.0,53.94,53.94,44360.0,41.1504,41.1504,41.1047,41.1047,44360.0
2015-07-15 11:15:00,53.95,53.96,53.89,53.9,29537.0,41.1123,41.1199,41.0666,41.0742,29537.0
2015-07-15 11:20:00,53.89,53.9,53.86,53.9,44618.0,41.0666,41.0742,41.0437,41.0742,44618.0
2015-07-15 11:25:00,53.89,53.89,53.81,53.84,56464.0,41.0666,41.0666,41.0056,41.0285,56464.0
2015-07-15 11:30:00,53.83,53.85,53.77,53.77,43417.0,41.0209,41.0361,40.9752,40.9752,43417.0
2015-07-15 11:35:00,53.77,53.78,53.74,53.76,27489.0,40.9752,40.9828,40.9523,40.9675,27489.0
2015-07-15 11:40:00,53.76,53.78,53.74,53.74,28453.0,40.9675,40.9828,40.9523,40.9523,28453.0
2015-07-15 11:45:00,53.74,53.74,53.68,53.69,34190.0,40.9523,40.9523,40.9066,40.9142,34190.0
2015-07-15 11:50:00,53.69,53.69,53.65,53.66,21400.0,40.9142,40.9142,40.8837,40.8913,21400.0
2015-07-15 11:55:00,53.66,53.69,53.65,53.67,42961.0,40.8913,40.9142,40.8837,40.899,42961.0
2015-07-15 12:00:00,53.67,53.67,53.63,53.64,40461.0,40.899,40.899,40.8685,40.8761,40461.0
2015-07-15 12:05:00,53.64,53.64,53.58,53.59,64775.0,40.8761,40.8761,40.8304,40.838,64775.0
2015-07-15 12:10:00,53.58,53.59,53.54,53.55,38241.0,40.8304,40.838,40.7999,40.8075,38241.0
2015-07-15 12:15:00,53.55,53.55,53.51,53.52,51617.0,40.8075,40.8075,40.777,40.7846,51617.0
2015-07-15 12:20:00,53.52,53.52,53.48,53.5,64768.0,40.7846,40.7846,40.7542,40.7694,64768.0
2015-07-15 12:25:00,53.5,53.5,53.47,53.5,41333.0,40.7694,40.7694,40.7465,40.7694,41333.0
2015-07-15 12:30:00,53.5,53.54,53.48,53.51,38441.0,40.7694,40.7999,40.7542,40.777,38441.0
2015-07-15 12:35:00,53.51,53.54,53.49,53.54,56373.0,40.777,40.7999,40.7618,40.7999,56373.0
2015-07-15 12:40:00,53.54,53.59,53.54,53.59,36972.0,40.7999,40.838,40.7999,40.838,36972.0
2015-07-15 12:45:00,53.59,53.59,53.53,53.54,28648.0,40.838,40.838,40.7923,40.7999,28648.0
2015-07-15 12:50:00,53.54,53.54,53.5,53.51,33472.0,40.7999,40.7999,40.7694,40.777,33472.0
2015-07-15 12:55:00,53.51,53.53,53.51,53.53,18751.0,40.777,40.7923,40.777,40.7923,18751.0
2015-07-15 13:00:00,53.53,53.53,53.47,53.48,34437.0,40.7923,40.7923,40.7465,40.7542,34437.0
2015-07-15 13:05:00,53.48,53.52,53.47,53.52,21690.0,40.7542,40.7846,40.7465,40.7846,21690.0
2015-07-15 13:10:00,53.52,53.55,53.49,53.55,48232.0,40.7846,40.8075,40.7618,40.8075,48232.0
2015-07-15 13:15:00,53.55,53.55,53.5,53.51,34466.0,40.8075,40.8075,40.7694,40.777,34466.0
2015-07-15 13:20:00,53.51,53.51,53.49,53.5,13289.0,40.777,40.777,40.7618,40.7694,13289.0
2015-07-15 13:25:00,53.5,53.51,53.49,53.49,24761.0,40.7694,40.777,40.7618,40.7618,24761.0
2015-07-15 13:30:00,53.5,53.51,53.49,53.5,29006.0,40.7694,40.777,40.7618,40.7694,29006.0
2015-07-15 13:35:00,53.5,53.51,53.41,53.41,42444.0,40.7694,40.777,40.7008,40.7008,42444.0
2015-07-15 13:40:00,53.41,53.41,53.38,53.39,58544.0,40.7008,40.7008,40.678,40.6856,58544.0
2015-07-15 13:45:00,53.39,53.41,53.36,53.36,51879.0,40.6856,40.7008,40.6627,40.6627,51879.0
2015-07-15 13:50:00,53.36,53.38,53.32,53.38,60378.0,40.6627,40.678,40.6322,40.678,60378.0
2015-07-15 13:55:00,53.38,53.45,53.38,53.45,18644.0,40.678,40.7313,40.678,40.7313,18644.0
2015-07-15 14:00:00,53.45,53.49,53.44,53.49,10329.0,40.7313,40.7618,40.7237,40.7618,10329.0
2015-07-15 14:05:00,53.49,53.51,53.47,53.5,71229.0,40.7618,40.777,40.7465,40.7694,71229.0
2015-07-15 14:10:00,53.5,53.51,53.49,53.5,25404.0,40.7694,40.777,40.7618,40.7694,25404.0
2015-07-15 14:15:00,53.5,53.52,53.48,53.48,79431.0,40.7694,40.7846,40.7542,40.7542,79431.0
2015-07-15 14:20:00,53.49,53.5,53.47,53.49,14591.0,40.7618,40.7694,40.7465,40.7618,14591.0
2015-07-15 14:25:00,53.5,53.5,53.45,53.48,31036.0,40.7694,40.7694,40.7313,40.7542,31036.0
2015-07-15 14:30:00,53.48,53.49,53.44,53.44,23892.0,40.7542,40.7618,40.7237,40.7237,23892.0
2015-07-15 14:35:00,53.45,53.45,53.37,53.42,70219.0,40.7313,40.7313,40.6703,40.7084,70219.0
2015-07-15 14:40:00,53.41,53.44,53.33,53.33,42732.0,40.7008,40.7237,40.6399,40.6399,42732.0
2015-07-15 14:45:00,53.33,53.34,53.28,53.3,63307.0,40.6399,40.6475,40.6018,40.617,63307.0
2015-07-15 14:50:00,53.31,53.32,53.26,53.27,50088.0,40.6246,40.6322,40.5865,40.5941,50088.0
2015-07-15 14:55:00,53.28,53.3,53.26,53.29,39298.0,40.6018,40.617,40.5865,40.6094,39298.0
2015-07-15 15:00:00,53.3,53.33,53.28,53.33,99568.0,40.617,40.6399,40.6018,40.6399,99568.0
2015-07-15 15:05:00,53.33,53.36,53.3,53.31,45046.0,40.6399,40.6627,40.617,40.6246,45046.0
2015-07-15 15:10:00,53.31,53.35,53.28,53.32,46406.0,40.6246,40.6551,40.6018,40.6322,46406.0
2015-07-15 15:15:00,53.33,53.4,53.32,53.39,38783.0,40.6399,40.6932,40.6322,40.6856,38783.0
2015-07-15 15:20:00,53.39,53.41,53.35,53.39,35229.0,40.6856,40.7008,40.6551,40.6856,35229.0
2015-07-15 15:25:00,53.39,53.48,53.38,53.47,46916.0,40.6856,40.7542,40.678,40.7465,46916.0
2015-07-15 15:30:00,53.47,53.51,53.44,53.5,61259.0,40.7465,40.777,40.7237,40.7694,61259.0
2015-07-15 15:35:00,53.5,53.51,53.46,53.46,79964.0,40.7694,40.777,40.7389,40.7389,79964.0
2015-07-15 15:40:00,53.46,53.47,53.41,53.47,51269.0,40.7389,40.7465,40.7008,40.7465,51269.0
2015-07-15 15:45:00,53.47,53.5,53.46,53.5,74172.0,40.7465,40.7694,40.7389,40.7694,74172.0
2015-07-15 15:50:00,53.5,53.5,53.49,53.5,116961.0,40.7694,40.7694,40.7618,40.7694,116961.0
2015-07-15 15:55:00,53.5,53.5,53.45,53.48,226130.0,40.7694,40.7694,40.7313,40.7542,226130.0
2015-07-16 09:30:00,53.88,54.05,53.88,53.91,98240.0,41.059,41.1885,41.059,41.0818,98240.0
2015-07-16 09:35:00,53.92,53.94,53.69,53.69,61653.0,41.0895,41.1047,40.9142,40.9142,61653.0
2015-07-16 09:40:00,53.68,53.84,53.68,53.76,57568.0,40.9066,41.0285,40.9066,40.9675,57568.0
2015-07-16 09:45:00,53.76,53.8,53.61,53.79,142635.0,40.9675,40.998,40.8532,40.9904,142635.0
2015-07-16 09:50:00,53.8,53.8,53.64,53.71,32929.0,40.998,40.998,40.8761,40.9294,32929.0
2015-07-16 09:55:00,53.72,53.74,53.69,53.72,14851.0,40.9371,40.9523,40.9142,40.9371,14851.0
2015-07-16 10:00:00,53.73,53.8,53.69,53.71,40598.0,40.9447,40.998,40.9142,40.9294,40598.0
2015-07-16 10:05:00,53.71,53.73,53.66,53.73,29709.0,40.9294,40.9447,40.8913,40.9447,29709.0
2015-07-16 10:10:00,53.73,53.73,53.6,53.61,62206.0,40.9447,40.9447,40.8456,40.8532,62206.0
2015-07-16 10:15:00,53.61,53.65,53.6,53.62,59251.0,40.8532,40.8837,40.8456,40.8609,59251.0
2015-07-16 10:20:00,53.6,53.65,53.56,53.58,98217.0,40.8456,40.8837,40.8151,40.8304,98217.0
2015-07-16 10:25:00,53.57,53.61,53.56,53.61,38520.0,40.8227,40.8532,40.8151,40.8532,38520.0
2015-07-16 10:30:00,53.61,53.61,53.53,53.55,28151.0,40.8532,40.8532,40.7923,40.8075,28151.0
2015-07-16 10:35:00,53.54,53.58,53.52,53.52,49535.0,40.7999,40.8304,40.7846,40.7846,49535.0
2015-07-16 10:40:00,53.52,53.53,53.44,53.45,32919.0,40.7846,40.7923,40.7237,40.7313,32919.0
2015-07-16 10:45:00,53.45,53.52,53.44,53.52,49598.0,40.7313,40.7846,40.7237,40.7846,49598.0
2015-07-16 10:50:00,53.52,53.54,53.52,53.54,16516.0,40.7846,40.7999,40.7846,40.7999,16516.0
2015-07-16 10:55:00,53.54,53.55,53.52,53.55,32103.0,40.7999,40.8075,40.7846,40.8075,32103.0
2015-07-16 11:00:00,53.55,53.58,53.55,53.56,22669.0,40.8075,40.8304,40.8075,40.8151,22669.0
2015-07-16 11:05:00,53.56,53.56,53.54,53.55,15729.0,40.8151,40.8151,40.7999,40.8075,15729.0
2015-07-16 11:10:00,53.55,53.55,53.52,53.54,28952.0,40.8075,40.8075,40.7846,40.7999,28952.0
2015-07-16 11:15:00,53.53,53.55,53.45,53.46,53072.0,40.7923,40.8075,40.7313,40.7389,53072.0
2015-07-16 11:20:00,53.46,53.49,53.45,53.47,33640.0,40.7389,40.7618,40.7313,40.7465,33640.0
2015-07-16 11:25:00,53.48,53.53,53.47,53.53,32592.0,40.7542,40.7923,40.7465,40.7923,32592.0
2015-07-16 11:30:00,53.53,53.55,53.5,53.51,39391.0,40.7923,40.8075,40.7694,40.777,39391.0
2015-07-16 11:35:00,53.51,53.51,53.47,53.5,45190.0,40.777,40.777,40.7465,40.7694,45190.0
2015-07-16 11:40:00,53.5,53.52,53.47,53.48,43876.0,40.7694,40.7846,40.7465,40.7542,43876.0
2015-07-16 11:45:00,53.49,53.5,53.48,53.5,18171.0,40.7618,40.7694,40.7542,40.7694,18171.0
2015-07-16 11:50:00,53.5,53.5,53.48,53.48,28580.0,40.7694,40.7694,40.7542,40.7542,28580.0
2015-07-16 11:55:00,53.49,53.5,53.46,53.47,30640.0,40.7618,40.7694,40.7389,40.7465,30640.0
2015-07-16 12:00:00,53.47,53.51,53.46,53.49,48162.0,40.7465,40.777,40.7389,40.7618,48162.0
2015-07-16 12:05:00,53.49,53.51,53.48,53.49,23972.0,40.7618,40.777,40.7542,40.7618,23972.0
2015-07-16 12:10:00,53.5,53.53,53.49,53.53,36174.0,40.7694,40.7923,40.7618,40.7923,36174.0
2015-07-16 12:15:00,53.53,53.55,53.48,53.5,57499.0,40.7923,40.8075,40.7542,40.7694,57499.0
2015-07-16 12:20:00,53.5,53.52,53.48,53.48,53962.0,40.7694,40.7846,40.7542,40.7542,53962.0
2015-07-16 12:25:00,53.48,53.5,53.45,53.48,31930.0,40.7542,40.7694,40.7313,40.7542,31930.0
2015-07-16 12:30:00,53.47,53.49,53.47,53.49,50429.0,40.7465,40.7618,40.7465,40.7618,50429.0
2015-07-16 12:35:00,53.49,53.51,53.45,53.47,79440.0,40.7618,40.777,40.7313,40.7465,79440.0
2015-07-16 12:40:00,53.48,53.49,53.42,53.42,19272.0,40.7542,40.7618,40.7084,40.7084,19272.0
2015-07-16 12:45:00,53.43,53.43,53.3,53.38,204024.0,40.7161,40.7161,40.617,40.678,204024.0
2015-07-16 12:50:00,53.38,53.38,53.32,53.34,23620.0,40.678,40.678,40.6322,40.6475,23620.0
2015-07-16 12:55:00,53.34,53.35,53.31,53.32,18316.0,40.6475,40.6551,40.6246,40.6322,18316.0
2015-07-16 13:00:00,53.31,53.31,53.27,53.3,34024.0,40.6246,40.6246,40.5941,40.617,34024.0
2015-07-16 13:05:00,53.3,53.31,53.25,53.26,19020.0,40.617,40.6246,40.5789,40.5865,19020.0
2015-07-16 13:10:00,53.25,53.27,53.21,53.23,49858.0,40.5789,40.5941,40.5484,40.5637,49858.0
2015-07-16 13:15:00,53.22,53.23,53.16,53.16,28859.0,40.556,40.5637,40.5103,40.5103,28859.0
2015-07-16 13:20:00,53.16,53.2,53.14,53.2,27950.0,40.5103,40.5408,40.4951,40.5408,27950.0
2015-07-16 13:25:00,53.2,53.29,53.19,53.28,38986.0,40.5408,40.6094,40.5332,40.6018,38986.0
2015-07-16 13:30:00,53.28,53.28,53.23,53.23,27313.0,40.6018,40.6018,40.5637,40.5637,27313.0
2015-07-16 13:35:00,53.23,53.24,53.17,53.17,43404.0,40.5637,40.5713,40.5179,40.5179,43404.0
2015-07-16 13:40:00,53.18,53.18,53.16,53.16,27605.0,40.5256,40.5256,40.5103,40.5103,27605.0
2015-07-16 13:45:00,53.16,53.2,53.15,53.2,81739.0,40.5103,40.5408,40.5027,40.5408,81739.0
2015-07-16 13:50:00,53.2,53.21,53.18,53.21,25271.0,40.5408,40.5484,40.5256,40.5484,25271.0
2015-07-16 13:55:00,53.21,53.24,53.2,53.2,18909.0,40.5484,40.5713,40.5408,40.5408,18909.0
2015-07-16 14:00:00,53.21,53.25,53.19,53.25,43707.0,40.5484,40.5789,40.5332,40.5789,43707.0
2015-07-16 14:05:00,53.25,53.31,53.24,53.31,33889.0,40.5789,40.6246,40.5713,40.6246,33889.0
2015-07-16 14:10:00,53.31,53.35,53.31,53.31,25381.0,40.6246,40.6551,40.6246,40.6246,25381.0
2015-07-16 14:15:00,53.31,53.34,53.31,53.34,21624.0,40.6246,40.6475,40.6246,40.6475,21624.0
2015-07-16 14:20:00,53.34,53.38,53.33,53.35,21639.0,40.6475,40.678,40.6399,40.6551,21639.0
2015-07-16 14:25:00,53.35,53.39,53.35,53.37,20431.0,40.6551,40.6856,40.6551,40.6703,20431.0
2015-07-16 14:30:00,53.37,53.42,53.37,53.42,25421.0,40.6703,40.7084,40.6703,40.7084,25421.0
2015-07-16 14:35:00,53.42,53.43,53.41,53.42,20832.0,40.7084,40.7161,40.7008,40.7084,20832.0
2015-07-16 14:40:00,53.43,53.46,53.42,53.46,19977.0,40.7161,40.7389,40.7084,40.7389,19977.0
2015-07-16 14:45:00,53.45,53.46,53.41,53.41,38017.0,40.7313,40.7389,40.7008,40.7008,38017.0
2015-07-16 14:50:00,53.41,53.45,53.41,53.42,36004.0,40.7008,40.7313,40.7008,40.7084,36004.0
2015-07-16 14:55:00,53.41,53.46,53.4,53.46,28151.0,40.7008,40.7389,40.6932,40.7389,28151.0
2015-07-16 15:00:00,53.45,53.46,53.42,53.43,25154.0,40.7313,40.7389,40.7084,40.7161,25154.0
2015-07-16 15:05:00,53.43,53.43,53.38,53.39,59616.0,40.7161,40.7161,40.678,40.6856,59616.0
2015-07-16 15:10:00,53.39,53.42,53.31,53.32,148899.0,40.6856,40.7084,40.6246,40.6322,148899.0
2015-07-16 15:15:00,53.34,53.42,53.33,53.39,43596.0,40.6475,40.7084,40.6399,40.6856,43596.0
2015-07-16 15:20:00,53.39,53.43,53.38,53.43,33019.0,40.6856,40.7161,40.678,40.7161,33019.0
2015-07-16 15:25:00,53.44,53.49,53.43,53.48,57809.0,40.7237,40.7618,40.7161,40.7542,57809.0
2015-07-16 15:30:00,53.48,53.5,53.47,53.48,51181.0,40.7542,40.7694,40.7465,40.7542,51181.0
2015-07-16 15:35:00,53.48,53.5,53.47,53.5,38268.0,40.7542,40.7694,40.7465,40.7694,38268.0
2015-07-16 15:40:00,53.5,53.5,53.49,53.5,54123.0,40.7694,40.7694,40.7618,40.7694,54123.0
2015-07-16 15:45:00,53.5,53.5,53.47,53.5,90940.0,40.7694,40.7694,40.7465,40.7694,90940.0
2015-07-16 15:50:00,53.49,53.5,53.48,53.5,78885.0,40.7618,40.7694,40.7542,40.7694,78885.0
2015-07-16 15:55:00,53.5,53.5,53.34,53.35,594596.0,40.7694,40.7694,40.6475,40.6551,594596.0
2015-07-17 09:30:00,53.16,53.37,53.08,53.17,245074.0,40.5103,40.6703,40.4493,40.5179,245074.0
2015-07-17 09:35:00,53.2,53.2,52.86,52.9,117327.0,40.5408,40.5408,40.2817,40.3122,117327.0
2015-07-17 09:40:00,52.9,52.9,52.71,52.76,111654.0,40.3122,40.3122,40.1674,40.2055,111654.0
2015-07-17 09:45:00,52.75,52.79,52.71,52.72,59710.0,40.1979,40.2284,40.1674,40.175,59710.0
2015-07-17 09:50:00,52.73,52.85,52.73,52.78,59393.0,40.1826,40.2741,40.1826,40.2207,59393.0
2015-07-17 09:55:00,52.78,52.78,52.72,52.73,41884.0,40.2207,40.2207,40.175,40.1826,41884.0
2015-07-17 10:00:00,52.73,52.73,52.6,52.64,112169.0,40.1826,40.1826,40.0836,40.114,112169.0
2015-07-17 10:05:00,52.64,52.72,52.64,52.72,52099.0,40.114,40.175,40.114,40.175,52099.0
2015-07-17 10:10:00,52.72,52.72,52.59,52.59,56790.0,40.175,40.175,40.0759,40.0759,56790.0
2015-07-17 10:15:00,52.59,52.6,52.51,52.55,134721.0,40.0759,40.0836,40.015,40.0455,134721.0
2015-07-17 10:20:00,52.54,52.55,52.48,52.5,151878.0,40.0378,40.0455,39.9921,40.0074,151878.0
2015-07-17 10:25:00,52.5,52.6,52.5,52.6,133304.0,40.0074,40.0836,40.0074,40.0836,133304.0
2015-07-17 10:30:00,52.59,52.59,52.5,52.51,102660.0,40.0759,40.0759,40.0074,40.015,102660.0
2015-07-17 10:35:00,52.51,52.52,52.5,52.51,122079.0,40.015,40.0226,40.0074,40.015,122079.0
2015-07-17 10:40:00,52.51,52.58,52.5,52.58,106805.0,40.015,40.0683,40.0074,40.0683,106805.0
2015-07-17 10:45:00,52.58,52.59,52.55,52.58,60187.0,40.0683,40.0759,40.0455,40.0683,60187.0
2015-07-17 10:50:00,52.58,52.58,52.45,52.55,142907.0,40.0683,40.0683,39.9693,40.0455,142907.0
2015-07-17 10:55:00,52.56,52.66,52.55,52.66,43252.0,40.0531,40.1293,40.0455,40.1293,43252.0
2015-07-17 11:00:00,52.65,52.77,52.65,52.76,33371.0,40.1217,40.2131,40.1217,40.2055,33371.0
2015-07-17 11:05:00,52.77,52.78,52.75,52.75,33343.0,40.2131,40.2207,40.1979,40.1979,33343.0
2015-07-17 11:10:00,52.76,52.78,52.63,52.65,94817.0,40.2055,40.2207,40.1064,40.1217,94817.0
2015-07-17 11:15:00,52.66,52.66,52.56,52.57,81480.0,40.1293,40.1293,40.0531,40.0607,81480.0
2015-07-17 11:20:00,52.56,52.58,52.52,52.53,70080.0,40.0531,40.0683,40.0226,40.0302,70080.0
2015-07-17 11:25:00,52.52,52.53,52.52,52.52,35710.0,40.0226,40.0302,40.0226,40.0226,35710.0
2015-07-17 11:30:00,52.53,52.63,52.51,52.63,69002.0,40.0302,40.1064,40.015,40.1064,69002.0
2015-07-17 11:35:00,52.63,52.65,52.63,52.64,19423.0,40.1064,40.1217,40.1064,40.114,19423.0
2015-07-17 11:40:00,52.65,52.66,52.63,52.63,36597.0,40.1217,40.1293,40.1064,40.1064,36597.0
2015-07-17 11:45:00,52.64,52.64,52.63,52.64,17969.0,40.114,40.114,40.1064,40.114,17969.0
2015-07-17 11:50:00,52.64,52.7,52.64,52.67,42402.0,40.114,40.1598,40.114,40.1369,42402.0
2015-07-17 11:55:00,52.67,52.68,52.62,52.65,45616.0,40.1369,40.1445,40.0988,40.1217,45616.0
2015-07-17 12:00:00,52.65,52.68,52.64,52.66,27274.0,40.1217,40.1445,40.114,40.1293,27274.0
2015-07-17 12:05:00,52.67,52.7,52.66,52.69,29491.0,40.1369,40.1598,40.1293,40.1521,29491.0
2015-07-17 12:10:00,52.7,52.76,52.69,52.74,42257.0,40.1598,40.2055,40.1521,40.1903,42257.0
2015-07-17 12:15:00,52.74,52.76,52.73,52.76,33184.0,40.1903,40.2055,40.1826,40.2055,33184.0
2015-07-17 12:20:00,52.75,52.76,52.69,52.7,38028.0,40.1979,40.2055,40.1521,40.1598,38028.0
2015-07-17 12:25:00,52.7,52.72,52.69,52.69,30808.0,40.1598,40.175,40.1521,40.1521,30808.0
2015-07-17 12:30:00,52.7,52.74,52.69,52.73,41236.0,40.1598,40.1903,40.1521,40.1826,41236.0
2015-07-17 12:35:00,52.73,52.74,52.68,52.69,90552.0,40.1826,40.1903,40.1445,40.1521,90552.0
2015-07-17 12:40:00,52.68,52.69,52.65,52.68,36167.0,40.1445,40.1521,40.1217,40.1445,36167.0
2015-07-17 12:45:00,52.69,52.73,52.68,52.71,35563.0,40.1521,40.1826,40.1445,40.1674,35563.0
2015-07-17 12:50:00,52.71,52.72,52.69,52.7,53958.0,40.1674,40.175,40.1521,40.1598,53958.0
2015-07-17 12:55:00,52.7,52.74,52.69,52.73,35987.0,40.1598,40.1903,40.1521,40.1826,35987.0
2015-07-17 13:00:00,52.73,52.74,52.72,52.73,47012.0,40.1826,40.1903,40.175,40.1826,47012.0
2015-07-17 13:05:00,52.74,52.74,52.72,52.73,27846.0,40.1903,40.1903,40.175,40.1826,27846.0
2015-07-17 13:10:00,52.72,52.73,52.71,52.72,30223.0,40.175,40.1826,40.1674,40.175,30223.0
2015-07-17 13:15:00,52.72,52.72,52.71,52.72,30556.0,40.175,40.175,40.1674,40.175,30556.0
2015-07-17 13:20:00,52.71,52.72,52.68,52.69,34231.0,40.1674,40.175,40.1445,40.1521,34231.0
2015-07-17 13:25:00,52.69,52.7,52.69,52.69,23351.0,40.1521,40.1598,40.1521,40.1521,23351.0
2015-07-17 13:30:00,52.7,52.7,52.65,52.66,35372.0,40.1598,40.1598,40.1217,40.1293,35372.0
2015-07-17 13:35:00,52.65,52.67,52.65,52.66,23180.0,40.1217,40.1369,40.1217,40.1293,23180.0
2015-07-17 13:40:00,52.66,52.67,52.63,52.65,48080.0,40.1293,40.1369,40.1064,40.1217,48080.0
2015-07-17 13:45:00,52.65,52.69,52.65,52.68,47927.0,40.1217,40.1521,40.1217,40.1445,47927.0
2015-07-17 13:50:00,52.69,52.69,52.67,52.67,44970.0,40.1521,40.1521,40.1369,40.1369,44970.0
2015-07-17 13:55:00,52.67,52.68,52.65,52.65,31487.0,40.1369,40.1445,40.1217,40.1217,31487.0
2015-07-17 14:00:00,52.65,52.66,52.63,52.65,38595.0,40.1217,40.1293,40.1064,40.1217,38595.0
2015-07-17 14:05:00,52.64,52.66,52.63,52.64,101009.0,40.114,40.1293,40.1064,40.114,101009.0
2015-07-17 14:10:00,52.64,52.66,52.63,52.66,53417.0,40.114,40.1293,40.1064,40.1293,53417.0
2015-07-17 14:15:00,52.65,52.66,52.64,52.66,60032.0,40.1217,40.1293,40.114,40.1293,60032.0
2015-07-17 14:20:00,52.66,52.67,52.63,52.65,94414.0,40.1293,40.1369,40.1064,40.1217,94414.0
2015-07-17 14:25:00,52.66,52.67,52.63,52.64,51705.0,40.1293,40.1369,40.1064,40.114,51705.0
2015-07-17 14:30:00,52.65,52.66,52.62,52.66,101817.0,40.1217,40.1293,40.0988,40.1293,101817.0
2015-07-17 14:35:00,52.66,52.68,52.65,52.68,37835.0,40.1293,40.1445,40.1217,40.1445,37835.0
2015-07-17 14:40:00,52.68,52.68,52.64,52.64,45270.0,40.1445,40.1445,40.114,40.114,45270.0
2015-07-17 14:45:00,52.65,52.65,52.61,52.61,62659.0,40.1217,40.1217,40.0912,40.0912,62659.0
2015-07-17 14:50:00,52.62,52.63,52.59,52.62,107478.0,40.0988,40.1064,40.0759,40.0988,107478.0
2015-07-17 14:55:00,52.62,52.65,52.61,52.65,59219.0,40.0988,40.1217,40.0912,40.1217,59219.0
2015-07-17 15:00:00,52.65,52.68,52.64,52.66,116031.0,40.1217,40.1445,40.114,40.1293,116031.0
2015-07-17 15:05:00,52.67,52.69,52.67,52.68,50204.0,40.1369,40.1521,40.1369,40.1445,50204.0
2015-07-17 15:10:00,52.68,52.69,52.67,52.68,137589.0,40.1445,40.1521,40.1369,40.1445,137589.0
2015-07-17 15:15:00,52.68,52.68,52.62,52.66,106673.0,40.1445,40.1445,40.0988,40.1293,106673.0
2015-07-17 15:20:00,52.66,52.68,52.65,52.67,108197.0,40.1293,40.1445,40.1217,40.1369,108197.0
2015-07-17 15:25:00,52.67,52.69,52.67,52.69,69762.0,40.1369,40.1521,40.1369,40.1521,69762.0
2015-07-17 15:30:00,52.69,52.69,52.64,52.69,106331.0,40.1521,40.1521,40.114,40.1521,106331.0
2015-07-17 15:35:00,52.69,52.72,52.68,52.71,101548.0,40.1521,40.175,40.1445,40.1674,101548.0
2015-07-17 15:40:00,52.71,52.72,52.65,52.67,134714.0,40.1674,40.175,40.1217,40.1369,134714.0
2015-07-17 15:45:00,52.68,52.69,52.66,52.66,127071.0,40.1445,40.1521,40.1293,40.1293,127071.0
2015-07-17 15:50:00,52.66,52.67,52.61,52.62,116035.0,40.1293,40.1369,40.0912,40.0988,116035.0
2015-07-17 15:55:00,52.61,52.62,52.58,52.6,378929.0,40.0912,40.0988,40.0683,40.0836,378929.0
2015-07-20 09:30:00,52.62,52.74,52.51,52.54,133849.0,40.0988,40.1903,40.015,40.0378,133849.0
2015-07-20 09:35:00,52.54,52.62,52.53,52.62,52655.0,40.0378,40.0988,40.0302,40.0988,52655.0
2015-07-20 09:40:00,52.61,52.65,52.52,52.54,49290.0,40.0912,40.1217,40.0226,40.0378,49290.0
2015-07-20 09:45:00,52.55,52.55,52.5,52.51,72816.0,40.0455,40.0455,40.0074,40.015,72816.0
2015-07-20 09:50:00,52.51,52.56,52.5,52.55,61620.0,40.015,40.0531,40.0074,40.0455,61620.0
2015-07-20 09:55:00,52.56,52.65,52.54,52.54,36801.0,40.0531,40.1217,40.0378,40.0378,36801.0
2015-07-20 10:00:00,52.54,52.58,52.52,52.52,36497.0,40.0378,40.0683,40.0226,40.0226,36497.0
2015-07-20 10:05:00,52.53,52.63,52.53,52.63,27585.0,40.0302,40.1064,40.0302,40.1064,27585.0
2015-07-20 10:10:00,52.64,52.72,52.63,52.65,24408.0,40.114,40.175,40.1064,40.1217,24408.0
2015-07-20 10:15:00,52.65,52.75,52.64,52.73,44471.0,40.1217,40.1979,40.114,40.1826,44471.0
2015-07-20 10:20:00,52.73,52.75,52.69,52.73,30388.0,40.1826,40.1979,40.1521,40.1826,30388.0
2015-07-20 10:25:00,52.73,52.79,52.73,52.77,23805.0,40.1826,40.2284,40.1826,40.2131,23805.0
2015-07-20 10:30:00,52.77,52.78,52.73,52.76,67331.0,40.2131,40.2207,40.1826,40.2055,67331.0
2015-07-20 10:35:00,52.75,52.76,52.71,52.75,33001.0,40.1979,40.2055,40.1674,40.1979,33001.0
2015-07-20 10:40:00,52.74,52.75,52.71,52.71,30536.0,40.1903,40.1979,40.1674,40.1674,30536.0
2015-07-20 10:45:00,52.71,52.78,52.71,52.78,44336.0,40.1674,40.2207,40.1674,40.2207,44336.0
2015-07-20 10:50:00,52.78,52.79,52.71,52.74,42362.0,40.2207,40.2284,40.1674,40.1903,42362.0
2015-07-20 10:55:00,52.75,52.76,52.73,52.75,53729.0,40.1979,40.2055,40.1826,40.1979,53729.0
2015-07-20 11:00:00,52.75,52.77,52.73,52.74,53735.0,40.1979,40.2131,40.1826,40.1903,53735.0
2015-07-20 11:05:00,52.74,52.76,52.73,52.73,29295.0,40.1903,40.2055,40.1826,40.1826,29295.0
2015-07-20 11:10:00,52.74,52.74,52.71,52.74,25396.0,40.1903,40.1903,40.1674,40.1903,25396.0
2015-07-20 11:15:00,52.74,52.77,52.7,52.7,32546.0,40.1903,40.2131,40.1598,40.1598,32546.0
2015-07-20 11:20:00,52.7,52.7,52.68,52.7,16110.0,40.1598,40.1598,40.1445,40.1598,16110.0
2015-07-20 11:25:00,52.71,52.76,52.67,52.68,43235.0,40.1674,40.2055,40.1369,40.1445,43235.0
2015-07-20 11:30:00,52.68,52.71,52.65,52.66,40616.0,40.1445,40.1674,40.1217,40.1293,40616.0
2015-07-20 11:35:00,52.67,52.68,52.66,52.66,31144.0,40.1369,40.1445,40.1293,40.1293,31144.0
2015-07-20 11:40:00,52.67,52.68,52.63,52.66,40073.0,40.1369,40.1445,40.1064,40.1293,40073.0
2015-07-20 11:45:00,52.66,52.73,52.65,52.72,79190.0,40.1293,40.1826,40.1217,40.175,79190.0
2015-07-20 11:50:00,52.72,52.73,52.69,52.7,23790.0,40.175,40.1826,40.1521,40.1598,23790.0
2015-07-20 11:55:00,52.7,52.76,52.68,52.75,30057.0,40.1598,40.2055,40.1445,40.1979,30057.0
2015-07-20 12:00:00,52.75,52.81,52.74,52.8,33419.0,40.1979,40.2436,40.1903,40.236,33419.0
2015-07-20 12:05:00,52.81,52.81,52.78,52.78,18877.0,40.2436,40.2436,40.2207,40.2207,18877.0
2015-07-20 12:10:00,52.79,52.83,52.78,52.82,18087.0,40.2284,40.2588,40.2207,40.2512,18087.0
2015-07-20 12:15:00,52.83,52.86,52.82,52.84,23613.0,40.2588,40.2817,40.2512,40.2665,23613.0
2015-07-20 12:20:00,52.85,52.85,52.79,52.8,23090.0,40.2741,40.2741,40.2284,40.236,23090.0
2015-07-20 12:25:00,52.81,52.82,52.79,52.8,17105.0,40.2436,40.2512,40.2284,40.236,17105.0
2015-07-20 12:30:00,52.79,52.79,52.72,52.74,85321.0,40.2284,40.2284,40.175,40.1903,85321.0
2015-07-20 12:35:00,52.74,52.77,52.73,52.76,17656.0,40.1903,40.2131,40.1826,40.2055,17656.0
2015-07-20 12:40:00,52.77,52.8,52.76,52.8,12601.0,40.2131,40.236,40.2055,40.236,12601.0
2015-07-20 12:45:00,52.81,52.83,52.77,52.77,18051.0,40.2436,40.2588,40.2131,40.2131,18051.0
2015-07-20 12:50:00,52.77,52.79,52.76,52.78,19492.0,40.2131,40.2284,40.2055,40.2207,19492.0
2015-07-20 12:55:00,52.79,52.79,52.77,52.79,23707.0,40.2284,40.2284,40.2131,40.2284,23707.0
2015-07-20 13:00:00,52.8,52.81,52.78,52.78,32634.0,40.236,40.2436,40.2207,40.2207,32634.0
2015-07-20 13:05:00,52.78,52.8,52.78,52.8,18112.0,40.2207,40.236,40.2207,40.236,18112.0
2015-07-20 13:10:00,52.8,52.8,52.77,52.78,28891.0,40.236,40.236,40.2131,40.2207,28891.0
2015-07-20 13:15:00,52.78,52.81,52.77,52.78,29628.0,40.2207,40.2436,40.2131,40.2207,29628.0
2015-07-20 13:20:00,52.78,52.81,52.77,52.8,22096.0,40.2207,40.2436,40.2131,40.236,22096.0
2015-07-20 13:25:00,52.8,52.82,52.79,52.8,63536.0,40.236,40.2512,40.2284,40.236,63536.0
2015-07-20 13:30:00,52.8,52.82,52.79,52.8,34160.0,40.236,40.2512,40.2284,40.236,34160.0
2015-07-20 13:35:00,52.8,52.84,52.8,52.84,17898.0,40.236,40.2665,40.236,40.2665,17898.0
2015-07-20 13:40:00,52.84,52.9,52.83,52.9,31579.0,40.2665,40.3122,40.2588,40.3122,31579.0
2015-07-20 13:45:00,52.9,52.9,52.78,52.78,70747.0,40.3122,40.3122,40.2207,40.2207,70747.0
2015-07-20 13:50:00,52.78,52.86,52.78,52.85,13772.0,40.2207,40.2817,40.2207,40.2741,13772.0
2015-07-20 13:55:00,52.86,52.87,52.8,52.84,35485.0,40.2817,40.2893,40.236,40.2665,35485.0
2015-07-20 14:00:00,52.84,52.84,52.8,52.84,31395.0,40.2665,40.2665,40.236,40.2665,31395.0
2015-07-20 14:05:00,52.84,52.85,52.82,52.84,28292.0,40.2665,40.2741,40.2512,40.2665,28292.0
2015-07-20 14:10:00,52.84,52.87,52.83,52.86,81636.0,40.2665,40.2893,40.2588,40.2817,81636.0
2015-07-20 14:15:00,52.86,52.9,52.86,52.87,41241.0,40.2817,40.3122,40.2817,40.2893,41241.0
2015-07-20 14:20:00,52.87,52.91,52.86,52.91,21115.0,40.2893,40.3198,40.2817,40.3198,21115.0
2015-07-20 14:25:00,52.91,52.98,52.9,52.97,45734.0,40.3198,40.3731,40.3122,40.3655,45734.0
2015-07-20 14:30:00,52.97,52.99,52.94,52.94,24467.0,40.3655,40.3808,40.3427,40.3427,24467.0
2015-07-20 14:35:00,52.94,52.95,52.91,52.91,16340.0,40.3427,40.3503,40.3198,40.3198,16340.0
2015-07-20 14:40:00,52.92,52.92,52.88,52.88,35916.0,40.3274,40.3274,40.2969,40.2969,35916.0
2015-07-20 14:45:00,52.88,52.9,52.87,52.89,30016.0,40.2969,40.3122,40.2893,40.3046,30016.0
2015-07-20 14:50:00,52.89,52.95,52.89,52.95,19911.0,40.3046,40.3503,40.3046,40.3503,19911.0
2015-07-20 14:55:00,52.94,52.95,52.89,52.9,35083.0,40.3427,40.3503,40.3046,40.3122,35083.0
2015-07-20 15:00:00,52.9,52.91,52.88,52.88,27744.0,40.3122,40.3198,40.2969,40.2969,27744.0
2015-07-20 15:05:00,52.89,52.93,52.87,52.93,32056.0,40.3046,40.335,40.2893,40.335,32056.0
2015-07-20 15:10:00,52.93,52.95,52.92,52.93,45208.0,40.335,40.3503,40.3274,40.335,45208.0
2015-07-20 15:15:00,52.93,52.94,52.89,52.91,61630.0,40.335,40.3427,40.3046,40.3198,61630.0
2015-07-20 15:20:00,52.91,52.93,52.89,52.9,29854.0,40.3198,40.335,40.3046,40.3122,29854.0
2015-07-20 15:25:00,52.91,52.91,52.89,52.89,52587.0,40.3198,40.3198,40.3046,40.3046,52587.0
2015-07-20 15:30:00,52.89,52.91,52.86,52.88,44929.0,40.3046,40.3198,40.2817,40.2969,44929.0
2015-07-20 15:35:00,52.87,52.89,52.86,52.88,65658.0,40.2893,40.3046,40.2817,40.2969,65658.0
2015-07-20 15:40:00,52.89,52.89,52.84,52.85,80607.0,40.3046,40.3046,40.2665,40.2741,80607.0
2015-07-20 15:45:00,52.85,52.86,52.81,52.82,113983.0,40.2741,40.2817,40.2436,40.2512,113983.0
2015-07-20 15:50:00,52.81,52.82,52.77,52.78,88231.0,40.2436,40.2512,40.2131,40.2207,88231.0
2015-07-20 15:55:00,52.79,52.8,52.72,52.74,348660.0,40.2284,40.236,40.175,40.1903,348660.0
2015-07-21 09:30:00,52.57,52.58,52.42,52.44,116210.0,40.0607,40.0683,39.9464,39.9616,116210.0
2015-07-21 09:35:00,52.43,52.45,52.31,52.32,67360.0,39.954,39.9693,39.8626,39.8702,67360.0
2015-07-21 09:40:00,52.33,52.44,52.31,52.39,75243.0,39.8778,39.9616,39.8626,39.9235,75243.0
2015-07-21 09:45:00,52.39,52.4,52.29,52.32,40514.0,39.9235,39.9312,39.8473,39.8702,40514.0
2015-07-21 09:50:00,52.32,52.38,52.31,52.37,24824.0,39.8702,39.9159,39.8626,39.9083,24824.0
2015-07-21 09:55:00,52.37,52.42,52.36,52.4,32431.0,39.9083,39.9464,39.9007,39.9312,32431.0
2015-07-21 10:00:00,52.41,52.44,52.3,52.3,69186.0,39.9388,39.9616,39.855,39.855,69186.0
2015-07-21 10:05:00,52.3,52.31,52.17,52.21,83775.0,39.855,39.8626,39.7559,39.7864,83775.0
2015-07-21 10:10:00,52.21,52.26,52.17,52.25,79905.0,39.7864,39.8245,39.7559,39.8168,79905.0
2015-07-21 10:15:00,52.25,52.26,52.19,52.25,53138.0,39.8168,39.8245,39.7711,39.8168,53138.0
2015-07-21 10:20:00,52.25,52.26,52.21,52.26,60675.0,39.8168,39.8245,39.7864,39.8245,60675.0
2015-07-21 10:25:00,52.26,52.28,52.23,52.26,66508.0,39.8245,39.8397,39.8016,39.8245,66508.0
2015-07-21 10:30:00,52.25,52.26,52.18,52.2,58192.0,39.8168,39.8245,39.7635,39.7787,58192.0
2015-07-21 10:35:00,52.21,52.27,52.2,52.22,43021.0,39.7864,39.8321,39.7787,39.794,43021.0
2015-07-21 10:40:00,52.22,52.22,52.18,52.19,55134.0,39.794,39.794,39.7635,39.7711,55134.0
2015-07-21 10:45:00,52.18,52.19,52.1,52.16,95349.0,39.7635,39.7711,39.7025,39.7483,95349.0
2015-07-21 10:50:00,52.16,52.16,52.07,52.1,82427.0,39.7483,39.7483,39.6797,39.7025,82427.0
2015-07-21 10:55:00,52.1,52.12,52.08,52.1,67447.0,39.7025,39.7178,39.6873,39.7025,67447.0
2015-07-21 11:00:00,52.1,52.11,52.06,52.09,56960.0,39.7025,39.7102,39.6721,39.6949,56960.0
2015-07-21 11:05:00,52.09,52.09,51.97,52.02,81558.0,39.6949,39.6949,39.6035,39.6416,81558.0
2015-07-21 11:10:00,52.02,52.07,52.01,52.04,47154.0,39.6416,39.6797,39.634,39.6568,47154.0
2015-07-21 11:15:00,52.05,52.05,51.96,51.96,63959.0,39.6644,39.6644,39.5959,39.5959,63959.0
2015-07-21 11:20:00,51.97,52.0,51.96,51.99,90132.0,39.6035,39.6263,39.5959,39.6187,90132.0
2015-07-21 11:25:00,52.0,52.01,51.95,51.99,64035.0,39.6263,39.634,39.5882,39.6187,64035.0
2015-07-21 11:30:00,52.0,52.07,51.99,52.07,74720.0,39.6263,39.6797,39.6187,39.6797,74720.0
2015-07-21 11:35:00,52.07,52.07,51.97,51.98,55352.0,39.6797,39.6797,39.6035,39.6111,55352.0
2015-07-21 11:40:00,51.99,52.11,51.98,52.1,42902.0,39.6187,39.7102,39.6111,39.7025,42902.0
2015-07-21 11:45:00,52.09,52.1,52.01,52.06,95817.0,39.6949,39.7025,39.634,39.6721,95817.0
2015-07-21 11:50:00,52.06,52.07,52.01,52.02,30988.0,39.6721,39.6797,39.634,39.6416,30988.0
2015-07-21 11:55:00,52.02,52.07,51.99,52.07,83235.0,39.6416,39.6797,39.6187,39.6797,83235.0
2015-07-21 12:00:00,52.07,52.09,52.04,52.09,34783.0,39.6797,39.6949,39.6568,39.6949,34783.0
2015-07-21 12:05:00,52.1,52.11,52.07,52.1,24449.0,39.7025,39.7102,39.6797,39.7025,24449.0
2015-07-21 12:10:00,52.1,52.11,52.05,52.09,21502.0,39.7025,39.7102,39.6644,39.6949,21502.0
2015-07-21 12:15:00,52.1,52.12,52.07,52.09,41856.0,39.7025,39.7178,39.6797,39.6949,41856.0
2015-07-21 12:20:00,52.1,52.11,52.06,52.09,19169.0,39.7025,39.7102,39.6721,39.6949,19169.0
2015-07-21 12:25:00,52.08,52.11,52.06,52.1,41872.0,39.6873,39.7102,39.6721,39.7025,41872.0
2015-07-21 12:30:00,52.1,52.15,52.07,52.14,56051.0,39.7025,39.7406,39.6797,39.733,56051.0
2015-07-21 12:35:00,52.14,52.14,52.07,52.13,20167.0,39.733,39.733,39.6797,39.7254,20167.0
2015-07-21 12:40:00,52.13,52.15,52.08,52.11,18596.0,39.7254,39.7406,39.6873,39.7102,18596.0
2015-07-21 12:45:00,52.12,52.14,52.09,52.11,25103.0,39.7178,39.733,39.6949,39.7102,25103.0
2015-07-21 12:50:00,52.1,52.17,52.1,52.17,28257.0,39.7025,39.7559,39.7025,39.7559,28257.0
2015-07-21 12:55:00,52.17,52.18,52.15,52.17,21938.0,39.7559,39.7635,39.7406,39.7559,21938.0
2015-07-21 13:00:00,52.18,52.19,52.08,52.08,59669.0,39.7635,39.7711,39.6873,39.6873,59669.0
2015-07-21 13:05:00,52.09,52.1,52.06,52.06,46863.0,39.6949,39.7025,39.6721,39.6721,46863.0
2015-07-21 13:10:00,52.06,52.07,52.04,52.05,63909.0,39.6721,39.6797,39.6568,39.6644,63909.0
2015-07-21 13:15:00,52.05,52.08,52.05,52.05,45342.0,39.6644,39.6873,39.6644,39.6644,45342.0
2015-07-21 13:20:00,52.06,52.06,52.01,52.01,59901.0,39.6721,39.6721,39.634,39.634,59901.0
2015-07-21 13:25:00,52.02,52.05,52.01,52.04,41928.0,39.6416,39.6644,39.634,39.6568,41928.0
2015-07-21 13:30:00,52.05,52.1,52.04,52.07,90259.0,39.6644,39.7025,39.6568,39.6797,90259.0
2015-07-21 13:35:00,52.07,52.1,52.07,52.1,48807.0,39.6797,39.7025,39.6797,39.7025,48807.0
2015-07-21 13:40:00,52.09,52.11,52.09,52.09,19548.0,39.6949,39.7102,39.6949,39.6949,19548.0
2015-07-21 13:45:00,52.1,52.17,52.09,52.17,60880.0,39.7025,39.7559,39.6949,39.7559,60880.0
2015-07-21 13:50:00,52.17,52.17,52.14,52.14,25439.0,39.7559,39.7559,39.733,39.733,25439.0
2015-07-21 13:55:00,52.15,52.18,52.11,52.12,57565.0,39.7406,39.7635,39.7102,39.7178,57565.0
2015-07-21 14:00:00,52.11,52.12,52.06,52.08,39338.0,39.7102,39.7178,39.6721,39.6873,39338.0
2015-07-21 14:05:00,52.08,52.08,52.02,52.02,53374.0,39.6873,39.6873,39.6416,39.6416,53374.0
2015-07-21 14:10:00,52.03,52.04,51.99,52.03,55041.0,39.6492,39.6568,39.6187,39.6492,55041.0
2015-07-21 14:15:00,52.04,52.07,52.03,52.04,31780.0,39.6568,39.6797,39.6492,39.6568,31780.0
2015-07-21 14:20:00,52.05,52.1,52.04,52.1,33231.0,39.6644,39.7025,39.6568,39.7025,33231.0
2015-07-21 14:25:00,52.1,52.15,52.1,52.13,52265.0,39.7025,39.7406,39.7025,39.7254,52265.0
2015-07-21 14:30:00,52.14,52.14,52.1,52.11,32364.0,39.733,39.733,39.7025,39.7102,32364.0
2015-07-21 14:35:00,52.12,52.14,52.11,52.13,35336.0,39.7178,39.733,39.7102,39.7254,35336.0
2015-07-21 14:40:00,52.14,52.16,52.13,52.15,27647.0,39.733,39.7483,39.7254,39.7406,27647.0
2015-07-21 14:45:00,52.16,52.18,52.12,52.12,50701.0,39.7483,39.7635,39.7178,39.7178,50701.0
2015-07-21 14:50:00,52.12,52.12,52.06,52.1,32148.0,39.7178,39.7178,39.6721,39.7025,32148.0
2015-07-21 14:55:00,52.11,52.13,52.04,52.04,81145.0,39.7102,39.7254,39.6568,39.6568,81145.0
2015-07-21 15:00:00,52.05,52.06,51.98,52.0,203858.0,39.6644,39.6721,39.6111,39.6263,203858.0
2015-07-21 15:05:00,52.0,52.07,51.98,52.07,144224.0,39.6263,39.6797,39.6111,39.6797,144224.0
2015-07-21 15:10:00,52.07,52.14,52.06,52.13,40216.0,39.6797,39.733,39.6721,39.7254,40216.0
2015-07-21 15:15:00,52.13,52.14,52.09,52.09,101968.0,39.7254,39.733,39.6949,39.6949,101968.0
2015-07-21 15:20:00,52.09,52.12,52.07,52.07,76556.0,39.6949,39.7178,39.6797,39.6797,76556.0
2015-07-21 15:25:00,52.07,52.14,52.06,52.14,55539.0,39.6797,39.733,39.6721,39.733,55539.0
2015-07-21 15:30:00,52.14,52.22,52.12,52.21,67966.0,39.733,39.794,39.7178,39.7864,67966.0
2015-07-21 15:35:00,52.2,52.22,52.18,52.2,87115.0,39.7787,39.794,39.7635,39.7787,87115.0
2015-07-21 15:40:00,52.21,52.23,52.18,52.23,96687.0,39.7864,39.8016,39.7635,39.8016,96687.0
2015-07-21 15:45:00,52.22,52.25,52.18,52.25,149723.0,39.794,39.8168,39.7635,39.8168,149723.0
2015-07-21 15:50:00,52.24,52.25,52.18,52.18,114524.0,39.8092,39.8168,39.7635,39.7635,114524.0
2015-07-21 15:55:00,52.18,52.19,52.11,52.14,236219.0,39.7635,39.7711,39.7102,39.733,236219.0
2015-07-22 09:30:00,51.99,52.24,51.9,51.92,93036.0,39.6187,39.8092,39.5501,39.5654,93036.0
2015-07-22 09:35:00,51.92,51.98,51.8,51.87,77477.0,39.5654,39.6111,39.4739,39.5273,77477.0
2015-07-22 09:40:00,51.87,51.97,51.85,51.94,35040.0,39.5273,39.6035,39.512,39.5806,35040.0
2015-07-22 09:45:00,51.94,51.95,51.86,51.89,30336.0,39.5806,39.5882,39.5197,39.5425,30336.0
2015-07-22 09:50:00,51.89,51.91,51.86,51.89,38492.0,39.5425,39.5578,39.5197,39.5425,38492.0
2015-07-22 09:55:00,51.9,51.94,51.88,51.93,44731.0,39.5501,39.5806,39.5349,39.573,44731.0
2015-07-22 10:00:00,51.93,51.96,51.9,51.91,36259.0,39.573,39.5959,39.5501,39.5578,36259.0
2015-07-22 10:05:00,51.92,52.02,51.91,52.02,21020.0,39.5654,39.6416,39.5578,39.6416,21020.0
2015-07-22 10:10:00,52.02,52.05,52.0,52.01,39581.0,39.6416,39.6644,39.6263,39.634,39581.0
2015-07-22 10:15:00,52.02,52.04,52.01,52.01,44678.0,39.6416,39.6568,39.634,39.634,44678.0
2015-07-22 10:20:00,52.01,52.01,51.97,51.97,44484.0,39.634,39.634,39.6035,39.6035,44484.0
2015-07-22 10:25:00,51.97,51.97,51.92,51.93,91590.0,39.6035,39.6035,39.5654,39.573,91590.0
2015-07-22 10:30:00,51.93,51.94,51.87,51.9,61969.0,39.573,39.5806,39.5273,39.5501,61969.0
2015-07-22 10:35:00,51.89,51.91,51.85,51.85,37889.0,39.5425,39.5578,39.512,39.512,37889.0
2015-07-22 10:40:00,51.85,51.87,51.83,51.83,26506.0,39.512,39.5273,39.4968,39.4968,26506.0
2015-07-22 10:45:00,51.82,51.86,51.81,51.84,31048.0,39.4892,39.5197,39.4815,39.5044,31048.0
2015-07-22 10:50:00,51.84,51.88,51.83,51.88,26949.0,39.5044,39.5349,39.4968,39.5349,26949.0
2015-07-22 10:55:00,51.87,51.91,51.82,51.84,44271.0,39.5273,39.5578,39.4892,39.5044,44271.0
2015-07-22 11:00:00,51.84,51.85,51.81,51.82,20213.0,39.5044,39.512,39.4815,39.4892,20213.0
2015-07-22 11:05:00,51.83,51.91,51.83,51.88,85308.0,39.4968,39.5578,39.4968,39.5349,85308.0
2015-07-22 11:10:00,51.87,51.89,51.87,51.89,52636.0,39.5273,39.5425,39.5273,39.5425,52636.0
2015-07-22 11:15:00,51.89,51.9,51.85,51.86,77627.0,39.5425,39.5501,39.512,39.5197,77627.0
2015-07-22 11:20:00,51.86,51.88,51.82,51.83,46583.0,39.5197,39.5349,39.4892,39.4968,46583.0
2015-07-22 11:25:00,51.83,51.9,51.82,51.89,73858.0,39.4968,39.5501,39.4892,39.5425,73858.0
2015-07-22 11:30:00,51.9,51.94,51.88,51.88,50028.0,39.5501,39.5806,39.5349,39.5349,50028.0
2015-07-22 11:35:00,51.89,51.92,51.87,51.88,49007.0,39.5425,39.5654,39.5273,39.5349,49007.0
2015-07-22 11:40:00,51.89,51.9,51.87,51.88,58505.0,39.5425,39.5501,39.5273,39.5349,58505.0
2015-07-22 11:45:00,51.88,51.89,51.86,51.87,24033.0,39.5349,39.5425,39.5197,39.5273,24033.0
2015-07-22 11:50:00,51.87,51.88,51.85,51.87,34278.0,39.5273,39.5349,39.512,39.5273,34278.0
2015-07-22 11:55:00,51.87,51.87,51.83,51.85,157345.0,39.5273,39.5273,39.4968,39.512,157345.0
2015-07-22 12:00:00,51.85,51.87,51.83,51.84,64829.0,39.512,39.5273,39.4968,39.5044,64829.0
2015-07-22 12:05:00,51.84,51.85,51.81,51.83,49600.0,39.5044,39.512,39.4815,39.4968,49600.0
2015-07-22 12:10:00,51.83,51.86,51.82,51.85,45703.0,39.4968,39.5197,39.4892,39.512,45703.0
2015-07-22 12:15:00,51.86,51.86,51.82,51.85,49750.0,39.5197,39.5197,39.4892,39.512,49750.0
2015-07-22 12:20:00,51.84,51.88,51.82,51.85,87364.0,39.5044,39.5349,39.4892,39.512,87364.0
2015-07-22 12:25:00,51.86,51.88,51.84,51.87,48992.0,39.5197,39.5349,39.5044,39.5273,48992.0
2015-07-22 12:30:00,51.86,51.86,51.82,51.82,66393.0,39.5197,39.5197,39.4892,39.4892,66393.0
2015-07-22 12:35:00,51.82,51.85,51.82,51.83,40748.0,39.4892,39.512,39.4892,39.4968,40748.0
2015-07-22 12:40:00,51.83,51.87,51.82,51.86,32588.0,39.4968,39.5273,39.4892,39.5197,32588.0
2015-07-22 12:45:00,51.87,51.87,51.82,51.83,36700.0,39.5273,39.5273,39.4892,39.4968,36700.0
2015-07-22 12:50:00,51.82,51.84,51.81,51.83,41321.0,39.4892,39.5044,39.4815,39.4968,41321.0
2015-07-22 12:55:00,51.83,51.85,51.82,51.84,29995.0,39.4968,39.512,39.4892,39.5044,29995.0
2015-07-22 13:00:00,51.84,51.85,51.82,51.83,51597.0,39.5044,39.512,39.4892,39.4968,51597.0
2015-07-22 13:05:00,51.82,51.83,51.81,51.81,34478.0,39.4892,39.4968,39.4815,39.4815,34478.0
2015-07-22 13:10:00,51.81,51.82,51.77,51.77,55376.0,39.4815,39.4892,39.4511,39.4511,55376.0
2015-07-22 13:15:00,51.78,51.8,51.77,51.8,19618.0,39.4587,39.4739,39.4511,39.4739,19618.0
2015-07-22 13:20:00,51.8,51.81,51.79,51.8,23951.0,39.4739,39.4815,39.4663,39.4739,23951.0
2015-07-22 13:25:00,51.8,51.83,51.8,51.83,15271.0,39.4739,39.4968,39.4739,39.4968,15271.0
2015-07-22 13:30:00,51.82,51.84,51.76,51.76,54900.0,39.4892,39.5044,39.4434,39.4434,54900.0
2015-07-22 13:35:00,51.76,51.76,51.73,51.74,43360.0,39.4434,39.4434,39.4206,39.4282,43360.0
2015-07-22 13:40:00,51.75,51.8,51.74,51.79,21977.0,39.4358,39.4739,39.4282,39.4663,21977.0
2015-07-22 13:45:00,51.79,51.81,51.76,51.78,37645.0,39.4663,39.4815,39.4434,39.4587,37645.0
2015-07-22 13:50:00,51.77,51.79,51.75,51.79,20522.0,39.4511,39.4663,39.4358,39.4663,20522.0
2015-07-22 13:55:00,51.79,51.79,51.76,51.77,37491.0,39.4663,39.4663,39.4434,39.4511,37491.0
2015-07-22 14:00:00,51.76,51.77,51.74,51.76,40430.0,39.4434,39.4511,39.4282,39.4434,40430.0
2015-07-22 14:05:00,51.76,51.78,51.75,51.77,27981.0,39.4434,39.4587,39.4358,39.4511,27981.0
2015-07-22 14:10:00,51.77,51.78,51.75,51.76,29602.0,39.4511,39.4587,39.4358,39.4434,29602.0
2015-07-22 14:15:00,51.76,51.86,51.75,51.86,105865.0,39.4434,39.5197,39.4358,39.5197,105865.0
2015-07-22 14:20:00,51.87,51.9,51.86,51.9,111886.0,39.5273,39.5501,39.5197,39.5501,111886.0
2015-07-22 14:25:00,51.9,51.93,51.89,51.91,122548.0,39.5501,39.573,39.5425,39.5578,122548.0
2015-07-22 14:30:00,51.92,51.92,51.9,51.9,39364.0,39.5654,39.5654,39.5501,39.5501,39364.0
2015-07-22 14:35:00,51.9,51.94,51.9,51.94,32214.0,39.5501,39.5806,39.5501,39.5806,32214.0
2015-07-22 14:40:00,51.94,51.94,51.89,51.89,24978.0,39.5806,39.5806,39.5425,39.5425,24978.0
2015-07-22 14:45:00,51.9,51.91,51.89,51.91,74027.0,39.5501,39.5578,39.5425,39.5578,74027.0
2015-07-22 14:50:00,51.9,51.93,51.87,51.87,72673.0,39.5501,39.573,39.5273,39.5273,72673.0
2015-07-22 14:55:00,51.88,51.9,51.87,51.89,36330.0,39.5349,39.5501,39.5273,39.5425,36330.0
2015-07-22 15:00:00,51.89,51.92,51.88,51.91,58047.0,39.5425,39.5654,39.5349,39.5578,58047.0
2015-07-22 15:05:00,51.91,51.91,51.86,51.86,67188.0,39.5578,39.5578,39.5197,39.5197,67188.0
2015-07-22 15:10:00,51.87,51.89,51.87,51.88,38686.0,39.5273,39.5425,39.5273,39.5349,38686.0
2015-07-22 15:15:00,51.87,51.88,51.86,51.88,54034.0,39.5273,39.5349,39.5197,39.5349,54034.0
2015-07-22 15:20:00,51.88,51.88,51.85,51.85,80357.0,39.5349,39.5349,39.512,39.512,80357.0
2015-07-22 15:25:00,51.86,51.87,51.83,51.85,50833.0,39.5197,39.5273,39.4968,39.512,50833.0
2015-07-22 15:30:00,51.85,51.86,51.83,51.85,49078.0,39.512,39.5197,39.4968,39.512,49078.0
2015-07-22 15:35:00,51.84,51.85,51.8,51.81,47298.0,39.5044,39.512,39.4739,39.4815,47298.0
2015-07-22 15:40:00,51.8,51.81,51.76,51.8,75971.0,39.4739,39.4815,39.4434,39.4739,75971.0
2015-07-22 15:45:00,51.8,51.82,51.77,51.8,87806.0,39.4739,39.4892,39.4511,39.4739,87806.0
2015-07-22 15:50:00,51.8,51.82,51.79,51.8,63210.0,39.4739,39.4892,39.4663,39.4739,63210.0
2015-07-22 15:55:00,51.8,51.82,51.74,51.76,327022.0,39.4739,39.4892,39.4282,39.4434,327022.0
2015-07-23 09:30:00,51.76,51.86,51.61,51.73,83200.0,39.4434,39.5197,39.3291,39.4206,83200.0
2015-07-23 09:35:00,51.75,51.86,51.74,51.74,31742.0,39.4358,39.5197,39.4282,39.4282,31742.0
2015-07-23 09:40:00,51.71,51.85,51.71,51.85,28399.0,39.4053,39.512,39.4053,39.512,28399.0
2015-07-23 09:45:00,51.85,51.9,51.81,51.9,27163.0,39.512,39.5501,39.4815,39.5501,27163.0
2015-07-23 09:50:00,51.89,51.89,51.81,51.82,38619.0,39.5425,39.5425,39.4815,39.4892,38619.0
2015-07-23 09:55:00,51.82,51.82,51.77,51.79,34898.0,39.4892,39.4892,39.4511,39.4663,34898.0
2015-07-23 10:00:00,51.8,51.86,51.75,51.84,37001.0,39.4739,39.5197,39.4358,39.5044,37001.0
2015-07-23 10:05:00,51.84,51.93,51.83,51.92,64251.0,39.5044,39.573,39.4968,39.5654,64251.0
2015-07-23 10:10:00,51.92,51.98,51.9,51.97,31509.0,39.5654,39.6111,39.5501,39.6035,31509.0
2015-07-23 10:15:00,51.96,51.97,51.93,51.97,71027.0,39.5959,39.6035,39.573,39.6035,71027.0
2015-07-23 10:20:00,51.97,51.99,51.93,51.97,32319.0,39.6035,39.6187,39.573,39.6035,32319.0
2015-07-23 10:25:00,51.97,52.04,51.96,52.03,43300.0,39.6035,39.6568,39.5959,39.6492,43300.0
2015-07-23 10:30:00,52.03,52.07,52.02,52.04,54753.0,39.6492,39.6797,39.6416,39.6568,54753.0
2015-07-23 10:35:00,52.04,52.08,52.03,52.07,46746.0,39.6568,39.6873,39.6492,39.6797,46746.0
2015-07-23 10:40:00,52.07,52.11,52.04,52.07,52817.0,39.6797,39.7102,39.6568,39.6797,52817.0
2015-07-23 10:45:00,52.06,52.11,52.04,52.1,75679.0,39.6721,39.7102,39.6568,39.7025,75679.0
2015-07-23 10:50:00,52.1,52.14,52.09,52.12,63256.0,39.7025,39.733,39.6949,39.7178,63256.0
2015-07-23 10:55:00,52.12,52.16,52.12,52.15,37880.0,39.7178,39.7483,39.7178,39.7406,37880.0
2015-07-23 11:00:00,52.15,52.21,52.15,52.21,68308.0,39.7406,39.7864,39.7406,39.7864,68308.0
2015-07-23 11:05:00,52.2,52.21,52.12,52.15,43579.0,39.7787,39.7864,39.7178,39.7406,43579.0
2015-07-23 11:10:00,52.14,52.15,52.06,52.09,21153.0,39.733,39.7406,39.6721,39.6949,21153.0
2015-07-23 11:15:00,52.09,52.1,52.01,52.02,25433.0,39.6949,39.7025,39.634,39.6416,25433.0
2015-07-23 11:20:00,52.02,52.07,52.01,52.04,31494.0,39.6416,39.6797,39.634,39.6568,31494.0
2015-07-23 11:25:00,52.04,52.05,51.96,52.0,51455.0,39.6568,39.6644,39.5959,39.6263,51455.0
2015-07-23 11:30:00,52.0,52.04,51.99,51.99,76466.0,39.6263,39.6568,39.6187,39.6187,76466.0
2015-07-23 11:35:00,52.0,52.02,51.98,52.0,32310.0,39.6263,39.6416,39.6111,39.6263,32310.0
2015-07-23 11:40:00,52.0,52.0,51.96,51.97,12854.0,39.6263,39.6263,39.5959,39.6035,12854.0
2015-07-23 11:45:00,51.96,51.96,51.92,51.92,39432.0,39.5959,39.5959,39.5654,39.5654,39432.0
2015-07-23 11:50:00,51.92,51.93,51.89,51.9,31396.0,39.5654,39.573,39.5425,39.5501,31396.0
2015-07-23 11:55:00,51.9,51.91,51.83,51.83,20748.0,39.5501,39.5578,39.4968,39.4968,20748.0
2015-07-23 12:00:00,51.83,51.85,51.78,51.81,35796.0,39.4968,39.512,39.4587,39.4815,35796.0
2015-07-23 12:05:00,51.81,51.81,51.75,51.78,36283.0,39.4815,39.4815,39.4358,39.4587,36283.0
2015-07-23 12:10:00,51.78,51.78,51.72,51.73,21997.0,39.4587,39.4587,39.413,39.4206,21997.0
2015-07-23 12:15:00,51.73,51.75,51.71,51.75,19586.0,39.4206,39.4358,39.4053,39.4358,19586.0
2015-07-23 12:20:00,51.74,51.8,51.73,51.78,31369.0,39.4282,39.4739,39.4206,39.4587,31369.0
2015-07-23 12:25:00,51.77,51.79,51.76,51.76,19691.0,39.4511,39.4663,39.4434,39.4434,19691.0
2015-07-23 12:30:00,51.76,51.77,51.73,51.73,74962.0,39.4434,39.4511,39.4206,39.4206,74962.0
2015-07-23 12:35:00,51.74,51.75,51.68,51.69,32666.0,39.4282,39.4358,39.3825,39.3901,32666.0
2015-07-23 12:40:00,51.69,51.73,51.69,51.73,13890.0,39.3901,39.4206,39.3901,39.4206,13890.0
2015-07-23 12:45:00,51.72,51.73,51.65,51.65,22519.0,39.413,39.4206,39.3596,39.3596,22519.0
2015-07-23 12:50:00,51.64,51.68,51.63,51.66,24445.0,39.352,39.3825,39.3444,39.3672,24445.0
2015-07-23 12:55:00,51.66,51.66,51.61,51.62,25626.0,39.3672,39.3672,39.3291,39.3368,25626.0
2015-07-23 13:00:00,51.61,51.62,51.58,51.59,53079.0,39.3291,39.3368,39.3063,39.3139,53079.0
2015-07-23 13:05:00,51.6,51.63,51.59,51.63,20996.0,39.3215,39.3444,39.3139,39.3444,20996.0
2015-07-23 13:10:00,51.63,51.63,51.56,51.58,25673.0,39.3444,39.3444,39.291,39.3063,25673.0
2015-07-23 13:15:00,51.58,51.59,51.5,51.51,65695.0,39.3063,39.3139,39.2453,39.2529,65695.0
2015-07-23 13:20:00,51.51,51.52,51.48,51.49,41411.0,39.2529,39.2606,39.2301,39.2377,41411.0
2015-07-23 13:25:00,51.5,51.55,51.49,51.55,52209.0,39.2453,39.2834,39.2377,39.2834,52209.0
2015-07-23 13:30:00,51.54,51.56,51.5,51.56,47170.0,39.2758,39.291,39.2453,39.291,47170.0
2015-07-23 13:35:00,51.56,51.56,51.5,51.55,39242.0,39.291,39.291,39.2453,39.2834,39242.0
2015-07-23 13:40:00,51.55,51.59,51.55,51.58,56083.0,39.2834,39.3139,39.2834,39.3063,56083.0
2015-07-23 13:45:00,51.58,51.63,51.57,51.62,26708.0,39.3063,39.3444,39.2987,39.3368,26708.0
2015-07-23 13:50:00,51.63,51.65,51.6,51.64,38359.0,39.3444,39.3596,39.3215,39.352,38359.0
2015-07-23 13:55:00,51.64,51.69,51.63,51.68,32515.0,39.352,39.3901,39.3444,39.3825,32515.0
2015-07-23 14:00:00,51.68,51.68,51.65,51.66,17248.0,39.3825,39.3825,39.3596,39.3672,17248.0
2015-07-23 14:05:00,51.66,51.67,51.64,51.65,26153.0,39.3672,39.3749,39.352,39.3596,26153.0
2015-07-23 14:10:00,51.66,51.66,51.63,51.66,27744.0,39.3672,39.3672,39.3444,39.3672,27744.0
2015-07-23 14:15:00,51.66,51.68,51.65,51.67,29134.0,39.3672,39.3825,39.3596,39.3749,29134.0
2015-07-23 14:20:00,51.67,51.68,51.65,51.66,17136.0,39.3749,39.3825,39.3596,39.3672,17136.0
2015-07-23 14:25:00,51.66,51.69,51.65,51.69,28335.0,39.3672,39.3901,39.3596,39.3901,28335.0
2015-07-23 14:30:00,51.68,51.75,51.68,51.74,21023.0,39.3825,39.4358,39.3825,39.4282,21023.0
2015-07-23 14:35:00,51.74,51.78,51.74,51.77,41606.0,39.4282,39.4587,39.4282,39.4511,41606.0
2015-07-23 14:40:00,51.76,51.77,51.75,51.75,12738.0,39.4434,39.4511,39.4358,39.4358,12738.0
2015-07-23 14:45:00,51.75,51.76,51.72,51.73,19453.0,39.4358,39.4434,39.413,39.4206,19453.0
2015-07-23 14:50:00,51.73,51.73,51.65,51.65,33283.0,39.4206,39.4206,39.3596,39.3596,33283.0
2015-07-23 14:55:00,51.65,51.67,51.62,51.64,33420.0,39.3596,39.3749,39.3368,39.352,33420.0
2015-07-23 15:00:00,51.64,51.65,51.61,51.64,43066.0,39.352,39.3596,39.3291,39.352,43066.0
2015-07-23 15:05:00,51.65,51.65,51.6,51.62,37924.0,39.3596,39.3596,39.3215,39.3368,37924.0
2015-07-23 15:10:00,51.61,51.61,51.54,51.54,51254.0,39.3291,39.3291,39.2758,39.2758,51254.0
2015-07-23 15:15:00,51.54,51.57,51.52,51.54,49797.0,39.2758,39.2987,39.2606,39.2758,49797.0
2015-07-23 15:20:00,51.54,51.56,51.5,51.52,47706.0,39.2758,39.291,39.2453,39.2606,47706.0
2015-07-23 15:25:00,51.53,51.54,51.49,51.52,53762.0,39.2682,39.2758,39.2377,39.2606,53762.0
2015-07-23 15:30:00,51.53,51.54,51.49,51.49,46962.0,39.2682,39.2758,39.2377,39.2377,46962.0
2015-07-23 15:35:00,51.5,51.56,51.49,51.55,71898.0,39.2453,39.291,39.2377,39.2834,71898.0
2015-07-23 15:40:00,51.55,51.59,51.54,51.58,80495.0,39.2834,39.3139,39.2758,39.3063,80495.0
2015-07-23 15:45:00,51.58,51.59,51.54,51.57,109666.0,39.3063,39.3139,39.2758,39.2987,109666.0
2015-07-23 15:50:00,51.57,51.57,51.47,51.47,147196.0,39.2987,39.2987,39.2225,39.2225,147196.0
2015-07-23 15:55:00,51.47,51.54,51.46,51.52,270660.0,39.2225,39.2758,39.2148,39.2606,270660.0
2015-07-24 09:30:00,51.45,51.54,51.4,51.45,55963.0,39.2072,39.2758,39.1691,39.2072,55963.0
2015-07-24 09:35:00,51.45,51.45,51.33,51.39,41149.0,39.2072,39.2072,39.1158,39.1615,41149.0
2015-07-24 09:40:00,51.38,51.44,51.34,51.36,29411.0,39.1539,39.1996,39.1234,39.1386,29411.0
2015-07-24 09:45:00,51.38,51.39,51.32,51.35,14301.0,39.1539,39.1615,39.1081,39.131,14301.0
2015-07-24 09:50:00,51.35,51.35,51.26,51.3,17919.0,39.131,39.131,39.0624,39.0929,17919.0
2015-07-24 09:55:00,51.3,51.3,51.22,51.23,18723.0,39.0929,39.0929,39.0319,39.0396,18723.0
2015-07-24 10:00:00,51.25,51.25,51.19,51.23,27388.0,39.0548,39.0548,39.0091,39.0396,27388.0
2015-07-24 10:05:00,51.23,51.3,51.22,51.3,31597.0,39.0396,39.0929,39.0319,39.0929,31597.0
2015-07-24 10:10:00,51.3,51.3,51.24,51.25,26861.0,39.0929,39.0929,39.0472,39.0548,26861.0
2015-07-24 10:15:00,51.25,51.27,51.22,51.24,32136.0,39.0548,39.07,39.0319,39.0472,32136.0
2015-07-24 10:20:00,51.23,51.26,51.22,51.25,21950.0,39.0396,39.0624,39.0319,39.0548,21950.0
2015-07-24 10:25:00,51.25,51.25,51.14,51.16,29903.0,39.0548,39.0548,38.971,38.9862,29903.0
2015-07-24 10:30:00,51.16,51.17,51.12,51.13,29080.0,38.9862,38.9938,38.9557,38.9634,29080.0
2015-07-24 10:35:00,51.13,51.18,51.13,51.18,17163.0,38.9634,39.0015,38.9634,39.0015,17163.0
2015-07-24 10:40:00,51.18,51.19,51.14,51.16,25911.0,39.0015,39.0091,38.971,38.9862,25911.0
2015-07-24 10:45:00,51.15,51.15,51.06,51.08,32957.0,38.9786,38.9786,38.91,38.9253,32957.0
2015-07-24 10:50:00,51.09,51.11,51.08,51.1,34254.0,38.9329,38.9481,38.9253,38.9405,34254.0
2015-07-24 10:55:00,51.09,51.12,51.08,51.09,20277.0,38.9329,38.9557,38.9253,38.9329,20277.0
2015-07-24 11:00:00,51.1,51.17,51.09,51.17,37322.0,38.9405,38.9938,38.9329,38.9938,37322.0
2015-07-24 11:05:00,51.17,51.17,51.12,51.12,22800.0,38.9938,38.9938,38.9557,38.9557,22800.0
2015-07-24 11:10:00,51.12,51.12,51.06,51.08,24653.0,38.9557,38.9557,38.91,38.9253,24653.0
2015-07-24 11:15:00,51.07,51.09,51.05,51.09,37019.0,38.9176,38.9329,38.9024,38.9329,37019.0
2015-07-24 11:20:00,51.09,51.11,51.08,51.11,11974.0,38.9329,38.9481,38.9253,38.9481,11974.0
2015-07-24 11:25:00,51.1,51.11,51.05,51.06,41524.0,38.9405,38.9481,38.9024,38.91,41524.0
2015-07-24 11:30:00,51.06,51.08,51.05,51.07,36524.0,38.91,38.9253,38.9024,38.9176,36524.0
2015-07-24 11:35:00,51.07,51.1,51.07,51.1,24912.0,38.9176,38.9405,38.9176,38.9405,24912.0
2015-07-24 11:40:00,51.09,51.11,51.05,51.06,40115.0,38.9329,38.9481,38.9024,38.91,40115.0
2015-07-24 11:45:00,51.06,51.07,51.02,51.05,54431.0,38.91,38.9176,38.8795,38.9024,54431.0
2015-07-24 11:50:00,51.04,51.05,51.01,51.05,20805.0,38.8948,38.9024,38.8719,38.9024,20805.0
2015-07-24 11:55:00,51.05,51.05,50.99,50.99,54563.0,38.9024,38.9024,38.8567,38.8567,54563.0
2015-07-24 12:00:00,50.99,51.0,50.96,50.97,23616.0,38.8567,38.8643,38.8338,38.8414,23616.0
2015-07-24 12:05:00,50.96,50.96,50.94,50.95,17755.0,38.8338,38.8338,38.8186,38.8262,17755.0
2015-07-24 12:10:00,50.96,50.99,50.95,50.97,13501.0,38.8338,38.8567,38.8262,38.8414,13501.0
2015-07-24 12:15:00,50.97,50.97,50.92,50.96,15004.0,38.8414,38.8414,38.8033,38.8338,15004.0
2015-07-24 12:20:00,50.96,50.99,50.96,50.98,13960.0,38.8338,38.8567,38.8338,38.8491,13960.0
2015-07-24 12:25:00,50.97,50.98,50.96,50.97,12936.0,38.8414,38.8491,38.8338,38.8414,12936.0
2015-07-24 12:30:00,50.97,50.98,50.96,50.96,11225.0,38.8414,38.8491,38.8338,38.8338,11225.0
2015-07-24 12:35:00,50.96,50.98,50.96,50.97,12674.0,38.8338,38.8491,38.8338,38.8414,12674.0
2015-07-24 12:40:00,50.97,50.98,50.92,50.93,24051.0,38.8414,38.8491,38.8033,38.811,24051.0
2015-07-24 12:45:00,50.92,50.93,50.9,50.9,17078.0,38.8033,38.811,38.7881,38.7881,17078.0
2015-07-24 12:50:00,50.9,50.91,50.87,50.87,34695.0,38.7881,38.7957,38.7652,38.7652,34695.0
2015-07-24 12:55:00,50.88,50.9,50.87,50.9,17906.0,38.7728,38.7881,38.7652,38.7881,17906.0
2015-07-24 13:00:00,50.89,50.93,50.89,50.91,24121.0,38.7805,38.811,38.7805,38.7957,24121.0
2015-07-24 13:05:00,50.92,50.92,50.89,50.89,22550.0,38.8033,38.8033,38.7805,38.7805,22550.0
2015-07-24 13:10:00,50.9,50.91,50.86,50.86,30148.0,38.7881,38.7957,38.7576,38.7576,30148.0
2015-07-24 13:15:00,50.86,50.87,50.84,50.84,44374.0,38.7576,38.7652,38.7424,38.7424,44374.0
2015-07-24 13:20:00,50.85,50.89,50.83,50.89,29305.0,38.75,38.7805,38.7347,38.7805,29305.0
2015-07-24 13:25:00,50.89,50.9,50.87,50.88,19974.0,38.7805,38.7881,38.7652,38.7728,19974.0
2015-07-24 13:30:00,50.87,50.88,50.8,50.8,61968.0,38.7652,38.7728,38.7119,38.7119,61968.0
2015-07-24 13:35:00,50.79,50.8,50.77,50.77,37798.0,38.7043,38.7119,38.689,38.689,37798.0
2015-07-24 13:40:00,50.77,50.78,50.67,50.67,158502.0,38.689,38.6966,38.6128,38.6128,158502.0
2015-07-24 13:45:00,50.67,50.73,50.63,50.69,30570.0,38.6128,38.6585,38.5823,38.6281,30570.0
2015-07-24 13:50:00,50.69,50.76,50.68,50.75,28670.0,38.6281,38.6814,38.6204,38.6738,28670.0
2015-07-24 13:55:00,50.75,50.79,50.7,50.78,30575.0,38.6738,38.7043,38.6357,38.6966,30575.0
2015-07-24 14:00:00,50.78,50.79,50.71,50.76,34222.0,38.6966,38.7043,38.6433,38.6814,34222.0
2015-07-24 14:05:00,50.76,50.78,50.75,50.75,26256.0,38.6814,38.6966,38.6738,38.6738,26256.0
2015-07-24 14:10:00,50.75,50.77,50.73,50.73,26558.0,38.6738,38.689,38.6585,38.6585,26558.0
2015-07-24 14:15:00,50.73,50.74,50.67,50.71,41800.0,38.6585,38.6662,38.6128,38.6433,41800.0
2015-07-24 14:20:00,50.72,50.76,50.69,50.76,33357.0,38.6509,38.6814,38.6281,38.6814,33357.0
2015-07-24 14:25:00,50.77,50.8,50.74,50.79,32548.0,38.689,38.7119,38.6662,38.7043,32548.0
2015-07-24 14:30:00,50.79,50.8,50.73,50.73,33810.0,38.7043,38.7119,38.6585,38.6585,33810.0
2015-07-24 14:35:00,50.73,50.74,50.67,50.71,33638.0,38.6585,38.6662,38.6128,38.6433,33638.0
2015-07-24 14:40:00,50.71,50.78,50.71,50.78,53491.0,38.6433,38.6966,38.6433,38.6966,53491.0
2015-07-24 14:45:00,50.78,50.78,50.7,50.7,35648.0,38.6966,38.6966,38.6357,38.6357,35648.0
2015-07-24 14:50:00,50.7,50.71,50.65,50.68,33775.0,38.6357,38.6433,38.5976,38.6204,33775.0
2015-07-24 14:55:00,50.67,50.74,50.67,50.74,29425.0,38.6128,38.6662,38.6128,38.6662,29425.0
2015-07-24 15:00:00,50.74,50.75,50.68,50.75,48463.0,38.6662,38.6738,38.6204,38.6738,48463.0
2015-07-24 15:05:00,50.75,50.78,50.73,50.75,40395.0,38.6738,38.6966,38.6585,38.6738,40395.0
2015-07-24 15:10:00,50.75,50.77,50.73,50.77,58940.0,38.6738,38.689,38.6585,38.689,58940.0
2015-07-24 15:15:00,50.76,50.78,50.71,50.76,54528.0,38.6814,38.6966,38.6433,38.6814,54528.0
2015-07-24 15:20:00,50.76,50.77,50.73,50.73,79726.0,38.6814,38.689,38.6585,38.6585,79726.0
2015-07-24 15:25:00,50.74,50.76,50.65,50.65,64552.0,38.6662,38.6814,38.5976,38.5976,64552.0
2015-07-24 15:30:00,50.65,50.69,50.62,50.69,79330.0,38.5976,38.6281,38.5747,38.6281,79330.0
2015-07-24 15:35:00,50.69,50.71,50.67,50.69,71886.0,38.6281,38.6433,38.6128,38.6281,71886.0
2015-07-24 15:40:00,50.69,50.69,50.66,50.67,73234.0,38.6281,38.6281,38.6052,38.6128,73234.0
2015-07-24 15:45:00,50.66,50.74,50.66,50.71,111366.0,38.6052,38.6662,38.6052,38.6433,111366.0
2015-07-24 15:50:00,50.71,50.75,50.69,50.75,88474.0,38.6433,38.6738,38.6281,38.6738,88474.0
2015-07-24 15:55:00,50.75,50.75,50.66,50.7,206785.0,38.6738,38.6738,38.6052,38.6357,206785.0
2015-07-27 09:30:00,50.39,50.41,50.1,50.24,149363.0,38.3994,38.4147,38.1785,38.2851,149363.0
2015-07-27 09:35:00,50.24,50.39,50.12,50.27,106169.0,38.2851,38.3994,38.1937,38.308,106169.0
2015-07-27 09:40:00,50.29,50.4,50.25,50.37,53547.0,38.3232,38.4071,38.2928,38.3842,53547.0
2015-07-27 09:45:00,50.37,50.48,50.28,50.47,53819.0,38.3842,38.468,38.3156,38.4604,53819.0
2015-07-27 09:50:00,50.46,50.56,50.43,50.53,46561.0,38.4528,38.529,38.4299,38.5061,46561.0
2015-07-27 09:55:00,50.54,50.55,50.44,50.44,38805.0,38.5138,38.5214,38.4375,38.4375,38805.0
2015-07-27 10:00:00,50.46,50.46,50.33,50.34,34405.0,38.4528,38.4528,38.3537,38.3613,34405.0
2015-07-27 10:05:00,50.33,50.41,50.33,50.33,32077.0,38.3537,38.4147,38.3537,38.3537,32077.0
2015-07-27 10:10:00,50.34,50.47,50.33,50.47,32616.0,38.3613,38.4604,38.3537,38.4604,32616.0
2015-07-27 10:15:00,50.47,50.54,50.44,50.46,29970.0,38.4604,38.5138,38.4375,38.4528,29970.0
2015-07-27 10:20:00,50.45,50.46,50.35,50.37,27659.0,38.4452,38.4528,38.369,38.3842,27659.0
2015-07-27 10:25:00,50.37,50.47,50.34,50.45,25575.0,38.3842,38.4604,38.3613,38.4452,25575.0
2015-07-27 10:30:00,50.43,50.55,50.43,50.54,29454.0,38.4299,38.5214,38.4299,38.5138,29454.0
2015-07-27 10:35:00,50.54,50.58,50.48,50.57,40188.0,38.5138,38.5442,38.468,38.5366,40188.0
2015-07-27 10:40:00,50.57,50.6,50.5,50.56,35680.0,38.5366,38.5595,38.4833,38.529,35680.0
2015-07-27 10:45:00,50.56,50.59,50.5,50.51,27027.0,38.529,38.5519,38.4833,38.4909,27027.0
2015-07-27 10:50:00,50.51,50.51,50.43,50.45,29689.0,38.4909,38.4909,38.4299,38.4452,29689.0
2015-07-27 10:55:00,50.45,50.47,50.39,50.4,33922.0,38.4452,38.4604,38.3994,38.4071,33922.0
2015-07-27 11:00:00,50.4,50.49,50.37,50.47,40024.0,38.4071,38.4757,38.3842,38.4604,40024.0
2015-07-27 11:05:00,50.47,50.53,50.47,50.48,38445.0,38.4604,38.5061,38.4604,38.468,38445.0
2015-07-27 11:10:00,50.48,50.49,50.43,50.45,28389.0,38.468,38.4757,38.4299,38.4452,28389.0
2015-07-27 11:15:00,50.45,50.49,50.41,50.45,38357.0,38.4452,38.4757,38.4147,38.4452,38357.0
2015-07-27 11:20:00,50.45,50.51,50.41,50.51,32359.0,38.4452,38.4909,38.4147,38.4909,32359.0
2015-07-27 11:25:00,50.51,50.52,50.45,50.45,27408.0,38.4909,38.4985,38.4452,38.4452,27408.0
2015-07-27 11:30:00,50.45,50.48,50.41,50.42,18929.0,38.4452,38.468,38.4147,38.4223,18929.0
2015-07-27 11:35:00,50.42,50.46,50.4,50.45,22433.0,38.4223,38.4528,38.4071,38.4452,22433.0
2015-07-27 11:40:00,50.45,50.46,50.39,50.4,46315.0,38.4452,38.4528,38.3994,38.4071,46315.0
2015-07-27 11:45:00,50.4,50.49,50.4,50.45,35520.0,38.4071,38.4757,38.4071,38.4452,35520.0
2015-07-27 11:50:00,50.45,50.49,50.43,50.48,42146.0,38.4452,38.4757,38.4299,38.468,42146.0
2015-07-27 11:55:00,50.48,50.53,50.46,50.53,63874.0,38.468,38.5061,38.4528,38.5061,63874.0
2015-07-27 12:00:00,50.53,50.58,50.52,50.56,44093.0,38.5061,38.5442,38.4985,38.529,44093.0
2015-07-27 12:05:00,50.56,50.57,50.51,50.54,49537.0,38.529,38.5366,38.4909,38.5138,49537.0
2015-07-27 12:10:00,50.54,50.56,50.47,50.48,58954.0,38.5138,38.529,38.4604,38.468,58954.0
2015-07-27 12:15:00,50.48,50.51,50.47,50.5,12865.0,38.468,38.4909,38.4604,38.4833,12865.0
2015-07-27 12:20:00,50.5,50.55,50.5,50.55,25794.0,38.4833,38.5214,38.4833,38.5214,25794.0
2015-07-27 12:25:00,50.55,50.57,50.52,50.55,19742.0,38.5214,38.5366,38.4985,38.5214,19742.0
2015-07-27 12:30:00,50.55,50.56,50.51,50.53,20287.0,38.5214,38.529,38.4909,38.5061,20287.0
2015-07-27 12:35:00,50.53,50.57,50.53,50.57,20926.0,38.5061,38.5366,38.5061,38.5366,20926.0
2015-07-27 12:40:00,50.57,50.58,50.55,50.57,19881.0,38.5366,38.5442,38.5214,38.5366,19881.0
2015-07-27 12:45:00,50.57,50.6,50.54,50.55,28782.0,38.5366,38.5595,38.5138,38.5214,28782.0
2015-07-27 12:50:00,50.55,50.56,50.51,50.52,52412.0,38.5214,38.529,38.4909,38.4985,52412.0
2015-07-27 12:55:00,50.51,50.52,50.49,50.5,9631.0,38.4909,38.4985,38.4757,38.4833,9631.0
2015-07-27 13:00:00,50.5,50.54,50.5,50.5,34862.0,38.4833,38.5138,38.4833,38.4833,34862.0
2015-07-27 13:05:00,50.51,50.56,50.5,50.55,23617.0,38.4909,38.529,38.4833,38.5214,23617.0
2015-07-27 13:10:00,50.55,50.58,50.52,50.54,19901.0,38.5214,38.5442,38.4985,38.5138,19901.0
2015-07-27 13:15:00,50.54,50.56,50.53,50.55,12265.0,38.5138,38.529,38.5061,38.5214,12265.0
2015-07-27 13:20:00,50.55,50.57,50.52,50.52,24073.0,38.5214,38.5366,38.4985,38.4985,24073.0
2015-07-27 13:25:00,50.52,50.56,50.52,50.54,21944.0,38.4985,38.529,38.4985,38.5138,21944.0
2015-07-27 13:30:00,50.54,50.56,50.52,50.54,16579.0,38.5138,38.529,38.4985,38.5138,16579.0
2015-07-27 13:35:00,50.54,50.56,50.53,50.54,27185.0,38.5138,38.529,38.5061,38.5138,27185.0
2015-07-27 13:40:00,50.54,50.56,50.52,50.54,17003.0,38.5138,38.529,38.4985,38.5138,17003.0
2015-07-27 13:45:00,50.54,50.58,50.54,50.57,17668.0,38.5138,38.5442,38.5138,38.5366,17668.0
2015-07-27 13:50:00,50.56,50.6,50.55,50.58,27641.0,38.529,38.5595,38.5214,38.5442,27641.0
2015-07-27 13:55:00,50.58,50.59,50.53,50.54,17110.0,38.5442,38.5519,38.5061,38.5138,17110.0
2015-07-27 14:00:00,50.55,50.58,50.54,50.55,18491.0,38.5214,38.5442,38.5138,38.5214,18491.0
2015-07-27 14:05:00,50.56,50.59,50.53,50.54,25855.0,38.529,38.5519,38.5061,38.5138,25855.0
2015-07-27 14:10:00,50.53,50.57,50.53,50.56,17757.0,38.5061,38.5366,38.5061,38.529,17757.0
2015-07-27 14:15:00,50.55,50.6,50.54,50.58,30901.0,38.5214,38.5595,38.5138,38.5442,30901.0
2015-07-27 14:20:00,50.58,50.6,50.52,50.53,30012.0,38.5442,38.5595,38.4985,38.5061,30012.0
2015-07-27 14:25:00,50.53,50.55,50.51,50.52,18277.0,38.5061,38.5214,38.4909,38.4985,18277.0
2015-07-27 14:30:00,50.52,50.55,50.51,50.52,29553.0,38.4985,38.5214,38.4909,38.4985,29553.0
2015-07-27 14:35:00,50.52,50.57,50.51,50.55,40936.0,38.4985,38.5366,38.4909,38.5214,40936.0
2015-07-27 14:40:00,50.55,50.59,50.55,50.57,25576.0,38.5214,38.5519,38.5214,38.5366,25576.0
2015-07-27 14:45:00,50.57,50.58,50.55,50.57,28313.0,38.5366,38.5442,38.5214,38.5366,28313.0
2015-07-27 14:50:00,50.56,50.58,50.53,50.55,35728.0,38.529,38.5442,38.5061,38.5214,35728.0
2015-07-27 14:55:00,50.54,50.57,50.52,50.56,23774.0,38.5138,38.5366,38.4985,38.529,23774.0
2015-07-27 15:00:00,50.56,50.57,50.49,50.49,36056.0,38.529,38.5366,38.4757,38.4757,36056.0
2015-07-27 15:05:00,50.5,50.52,50.49,50.5,28382.0,38.4833,38.4985,38.4757,38.4833,28382.0
2015-07-27 15:10:00,50.5,50.5,50.48,50.5,29243.0,38.4833,38.4833,38.468,38.4833,29243.0
2015-07-27 15:15:00,50.49,50.5,50.44,50.46,36530.0,38.4757,38.4833,38.4375,38.4528,36530.0
2015-07-27 15:20:00,50.46,50.48,50.46,50.47,32070.0,38.4528,38.468,38.4528,38.4604,32070.0
2015-07-27 15:25:00,50.47,50.47,50.4,50.4,40970.0,38.4604,38.4604,38.4071,38.4071,40970.0
2015-07-27 15:30:00,50.4,50.43,50.39,50.41,94134.0,38.4071,38.4299,38.3994,38.4147,94134.0
2015-07-27 15:35:00,50.41,50.43,50.37,50.39,54176.0,38.4147,38.4299,38.3842,38.3994,54176.0
2015-07-27 15:40:00,50.39,50.45,50.38,50.41,58025.0,38.3994,38.4452,38.3918,38.4147,58025.0
2015-07-27 15:45:00,50.41,50.46,50.39,50.43,87322.0,38.4147,38.4528,38.3994,38.4299,87322.0
2015-07-27 15:50:00,50.43,50.43,50.39,50.41,61442.0,38.4299,38.4299,38.3994,38.4147,61442.0
2015-07-27 15:55:00,50.41,50.48,50.4,50.47,193167.0,38.4147,38.468,38.4071,38.4604,193167.0
2015-07-28 09:30:00,50.68,50.89,50.62,50.8,106332.0,38.6204,38.7805,38.5747,38.7119,106332.0
2015-07-28 09:35:00,50.79,50.82,50.66,50.74,52212.0,38.7043,38.7271,38.6052,38.6662,52212.0
2015-07-28 09:40:00,50.74,50.78,50.66,50.78,30918.0,38.6662,38.6966,38.6052,38.6966,30918.0
2015-07-28 09:45:00,50.78,50.79,50.67,50.7,33911.0,38.6966,38.7043,38.6128,38.6357,33911.0
2015-07-28 09:50:00,50.7,50.82,50.64,50.8,42602.0,38.6357,38.7271,38.59,38.7119,42602.0
2015-07-28 09:55:00,50.8,50.85,50.78,50.8,31870.0,38.7119,38.75,38.6966,38.7119,31870.0
2015-07-28 10:00:00,50.8,50.81,50.73,50.74,35101.0,38.7119,38.7195,38.6585,38.6662,35101.0
2015-07-28 10:05:00,50.74,50.77,50.63,50.69,46099.0,38.6662,38.689,38.5823,38.6281,46099.0
2015-07-28 10:10:00,50.69,50.77,50.69,50.77,33226.0,38.6281,38.689,38.6281,38.689,33226.0
2015-07-28 10:15:00,50.77,50.78,50.68,50.73,63093.0,38.689,38.6966,38.6204,38.6585,63093.0
2015-07-28 10:20:00,50.73,50.79,50.71,50.77,43429.0,38.6585,38.7043,38.6433,38.689,43429.0
2015-07-28 10:25:00,50.76,50.79,50.74,50.77,55449.0,38.6814,38.7043,38.6662,38.689,55449.0
2015-07-28 10:30:00,50.78,50.85,50.77,50.81,33051.0,38.6966,38.75,38.689,38.7195,33051.0
2015-07-28 10:35:00,50.81,50.85,50.79,50.83,38588.0,38.7195,38.75,38.7043,38.7347,38588.0
2015-07-28 10:40:00,50.84,50.89,50.82,50.88,55304.0,38.7424,38.7805,38.7271,38.7728,55304.0
2015-07-28 10:45:00,50.89,50.91,50.86,50.87,51300.0,38.7805,38.7957,38.7576,38.7652,51300.0
2015-07-28 10:50:00,50.87,50.96,50.87,50.96,45952.0,38.7652,38.8338,38.7652,38.8338,45952.0
2015-07-28 10:55:00,50.96,51.05,50.95,51.04,61749.0,38.8338,38.9024,38.8262,38.8948,61749.0
2015-07-28 11:00:00,51.04,51.13,51.02,51.11,106474.0,38.8948,38.9634,38.8795,38.9481,106474.0
2015-07-28 11:05:00,51.1,51.18,51.07,51.14,109502.0,38.9405,39.0015,38.9176,38.971,109502.0
2015-07-28 11:10:00,51.14,51.22,51.14,51.15,76530.0,38.971,39.0319,38.971,38.9786,76530.0
2015-07-28 11:15:00,51.15,51.17,51.13,51.14,72820.0,38.9786,38.9938,38.9634,38.971,72820.0
2015-07-28 11:20:00,51.14,51.18,51.12,51.16,82637.0,38.971,39.0015,38.9557,38.9862,82637.0
2015-07-28 11:25:00,51.16,51.26,51.16,51.26,43846.0,38.9862,39.0624,38.9862,39.0624,43846.0
2015-07-28 11:30:00,51.26,51.3,51.23,51.25,69153.0,39.0624,39.0929,39.0396,39.0548,69153.0
2015-07-28 11:35:00,51.25,51.33,51.24,51.31,51107.0,39.0548,39.1158,39.0472,39.1005,51107.0
2015-07-28 11:40:00,51.32,51.36,51.31,51.35,59518.0,39.1081,39.1386,39.1005,39.131,59518.0
2015-07-28 11:45:00,51.34,51.42,51.33,51.42,64500.0,39.1234,39.1844,39.1158,39.1844,64500.0
2015-07-28 11:50:00,51.42,51.47,51.41,51.45,66271.0,39.1844,39.2225,39.1767,39.2072,66271.0
2015-07-28 11:55:00,51.45,51.51,51.43,51.5,122998.0,39.2072,39.2529,39.192,39.2453,122998.0
2015-07-28 12:00:00,51.5,51.53,51.49,51.52,41664.0,39.2453,39.2682,39.2377,39.2606,41664.0
2015-07-28 12:05:00,51.53,51.56,51.48,51.51,89763.0,39.2682,39.291,39.2301,39.2529,89763.0
2015-07-28 12:10:00,51.52,51.54,51.48,51.5,44425.0,39.2606,39.2758,39.2301,39.2453,44425.0
2015-07-28 12:15:00,51.5,51.58,51.49,51.57,63525.0,39.2453,39.3063,39.2377,39.2987,63525.0
2015-07-28 12:20:00,51.57,51.6,51.54,51.54,38024.0,39.2987,39.3215,39.2758,39.2758,38024.0
2015-07-28 12:25:00,51.54,51.63,51.54,51.62,55808.0,39.2758,39.3444,39.2758,39.3368,55808.0
2015-07-28 12:30:00,51.62,51.63,51.56,51.59,81272.0,39.3368,39.3444,39.291,39.3139,81272.0
2015-07-28 12:35:00,51.59,51.61,51.59,51.61,51373.0,39.3139,39.3291,39.3139,39.3291,51373.0
2015-07-28 12:40:00,51.6,51.65,51.57,51.65,69881.0,39.3215,39.3596,39.2987,39.3596,69881.0
2015-07-28 12:45:00,51.65,51.67,51.59,51.6,38300.0,39.3596,39.3749,39.3139,39.3215,38300.0
2015-07-28 12:50:00,51.6,51.65,51.6,51.64,44035.0,39.3215,39.3596,39.3215,39.352,44035.0
2015-07-28 12:55:00,51.64,51.65,51.6,51.62,44348.0,39.352,39.3596,39.3215,39.3368,44348.0
2015-07-28 13:00:00,51.63,51.63,51.58,51.63,31916.0,39.3444,39.3444,39.3063,39.3444,31916.0
2015-07-28 13:05:00,51.64,51.71,51.63,51.69,62430.0,39.352,39.4053,39.3444,39.3901,62430.0
2015-07-28 13:10:00,51.69,51.71,51.62,51.71,42111.0,39.3901,39.4053,39.3368,39.4053,42111.0
2015-07-28 13:15:00,51.71,51.71,51.66,51.7,45519.0,39.4053,39.4053,39.3672,39.3977,45519.0
2015-07-28 13:20:00,51.7,51.76,51.68,51.73,57262.0,39.3977,39.4434,39.3825,39.4206,57262.0
2015-07-28 13:25:00,51.74,51.76,51.72,51.75,43052.0,39.4282,39.4434,39.413,39.4358,43052.0
2015-07-28 13:30:00,51.74,51.77,51.73,51.75,29941.0,39.4282,39.4511,39.4206,39.4358,29941.0
2015-07-28 13:35:00,51.75,51.76,51.67,51.67,40691.0,39.4358,39.4434,39.3749,39.3749,40691.0
2015-07-28 13:40:00,51.67,51.71,51.66,51.67,25006.0,39.3749,39.4053,39.3672,39.3749,25006.0
2015-07-28 13:45:00,51.67,51.69,51.62,51.63,33792.0,39.3749,39.3901,39.3368,39.3444,33792.0
2015-07-28 13:50:00,51.64,51.69,51.61,51.67,80382.0,39.352,39.3901,39.3291,39.3749,80382.0
2015-07-28 13:55:00,51.67,51.72,51.67,51.68,29942.0,39.3749,39.413,39.3749,39.3825,29942.0
2015-07-28 14:00:00,51.68,51.75,51.66,51.75,65722.0,39.3825,39.4358,39.3672,39.4358,65722.0
2015-07-28 14:05:00,51.75,51.8,51.73,51.77,44440.0,39.4358,39.4739,39.4206,39.4511,44440.0
2015-07-28 14:10:00,51.78,51.82,51.74,51.81,33359.0,39.4587,39.4892,39.4282,39.4815,33359.0
2015-07-28 14:15:00,51.82,51.85,51.79,51.81,55407.0,39.4892,39.512,39.4663,39.4815,55407.0
2015-07-28 14:20:00,51.81,51.84,51.78,51.81,45409.0,39.4815,39.5044,39.4587,39.4815,45409.0
2015-07-28 14:25:00,51.82,51.85,51.79,51.82,44076.0,39.4892,39.512,39.4663,39.4892,44076.0
2015-07-28 14:30:00,51.82,51.83,51.76,51.79,51719.0,39.4892,39.4968,39.4434,39.4663,51719.0
2015-07-28 14:35:00,51.79,51.8,51.71,51.76,51071.0,39.4663,39.4739,39.4053,39.4434,51071.0
2015-07-28 14:40:00,51.76,51.79,51.74,51.79,43830.0,39.4434,39.4663,39.4282,39.4663,43830.0
2015-07-28 14:45:00,51.78,51.87,51.78,51.86,88952.0,39.4587,39.5273,39.4587,39.5197,88952.0
2015-07-28 14:50:00,51.85,51.89,51.83,51.87,65932.0,39.512,39.5425,39.4968,39.5273,65932.0
2015-07-28 14:55:00,51.87,51.95,51.87,51.94,66157.0,39.5273,39.5882,39.5273,39.5806,66157.0
2015-07-28 15:00:00,51.94,51.95,51.86,51.91,85523.0,39.5806,39.5882,39.5197,39.5578,85523.0
2015-07-28 15:05:00,51.91,51.92,51.84,51.9,84405.0,39.5578,39.5654,39.5044,39.5501,84405.0
2015-07-28 15:10:00,51.9,51.94,51.87,51.88,70826.0,39.5501,39.5806,39.5273,39.5349,70826.0
2015-07-28 15:15:00,51.87,51.95,51.84,51.93,75430.0,39.5273,39.5882,39.5044,39.573,75430.0
2015-07-28 15:20:00,51.93,51.96,51.89,51.9,109787.0,39.573,39.5959,39.5425,39.5501,109787.0
2015-07-28 15:25:00,51.91,51.95,51.89,51.91,83036.0,39.5578,39.5882,39.5425,39.5578,83036.0
2015-07-28 15:30:00,51.91,51.94,51.88,51.9,69920.0,39.5578,39.5806,39.5349,39.5501,69920.0
2015-07-28 15:35:00,51.9,51.9,51.85,51.86,70286.0,39.5501,39.5501,39.512,39.5197,70286.0
2015-07-28 15:40:00,51.86,51.89,51.84,51.88,101912.0,39.5197,39.5425,39.5044,39.5349,101912.0
2015-07-28 15:45:00,51.88,51.89,51.83,51.85,114516.0,39.5349,39.5425,39.4968,39.512,114516.0
2015-07-28 15:50:00,51.85,51.87,51.83,51.83,135435.0,39.512,39.5273,39.4968,39.4968,135435.0
2015-07-28 15:55:00,51.84,51.84,51.76,51.8,289202.0,39.5044,39.5044,39.4434,39.4739,289202.0
2015-07-29 09:30:00,51.64,51.78,51.52,51.58,75655.0,39.352,39.4587,39.2606,39.3063,75655.0
2015-07-29 09:35:00,51.56,51.59,51.42,51.57,41692.0,39.291,39.3139,39.1844,39.2987,41692.0
2015-07-29 09:40:00,51.6,51.67,51.47,51.63,54754.0,39.3215,39.3749,39.2225,39.3444,54754.0
2015-07-29 09:45:00,51.62,51.79,51.62,51.73,50284.0,39.3368,39.4663,39.3368,39.4206,50284.0
2015-07-29 09:50:00,51.73,51.79,51.64,51.78,34108.0,39.4206,39.4663,39.352,39.4587,34108.0
2015-07-29 09:55:00,51.78,51.79,51.69,51.69,41065.0,39.4587,39.4663,39.3901,39.3901,41065.0
2015-07-29 10:00:00,51.7,51.85,51.67,51.85,54444.0,39.3977,39.512,39.3749,39.512,54444.0
2015-07-29 10:05:00,51.86,51.87,51.77,51.8,27714.0,39.5197,39.5273,39.4511,39.4739,27714.0
2015-07-29 10:10:00,51.78,51.83,51.76,51.81,30535.0,39.4587,39.4968,39.4434,39.4815,30535.0
2015-07-29 10:15:00,51.81,51.84,51.75,51.8,25403.0,39.4815,39.5044,39.4358,39.4739,25403.0
2015-07-29 10:20:00,51.81,51.87,51.81,51.82,27774.0,39.4815,39.5273,39.4815,39.4892,27774.0
2015-07-29 10:25:00,51.82,51.84,51.76,51.77,36479.0,39.4892,39.5044,39.4434,39.4511,36479.0
2015-07-29 10:30:00,51.77,51.98,51.77,51.97,43888.0,39.4511,39.6111,39.4511,39.6035,43888.0
2015-07-29 10:35:00,51.98,52.06,51.98,52.06,45788.0,39.6111,39.6721,39.6111,39.6721,45788.0
2015-07-29 10:40:00,52.06,52.13,52.03,52.09,44243.0,39.6721,39.7254,39.6492,39.6949,44243.0
2015-07-29 10:45:00,52.09,52.11,52.04,52.09,39425.0,39.6949,39.7102,39.6568,39.6949,39425.0
2015-07-29 10:50:00,52.09,52.13,52.07,52.09,32505.0,39.6949,39.7254,39.6797,39.6949,32505.0
2015-07-29 10:55:00,52.09,52.1,52.04,52.07,33794.0,39.6949,39.7025,39.6568,39.6797,33794.0
2015-07-29 11:00:00,52.07,52.13,52.04,52.13,49380.0,39.6797,39.7254,39.6568,39.7254,49380.0
2015-07-29 11:05:00,52.12,52.14,52.06,52.08,31194.0,39.7178,39.733,39.6721,39.6873,31194.0
2015-07-29 11:10:00,52.09,52.15,52.07,52.11,41193.0,39.6949,39.7406,39.6797,39.7102,41193.0
2015-07-29 11:15:00,52.12,52.17,52.1,52.16,31625.0,39.7178,39.7559,39.7025,39.7483,31625.0
2015-07-29 11:20:00,52.15,52.21,52.13,52.19,50739.0,39.7406,39.7864,39.7254,39.7711,50739.0
2015-07-29 11:25:00,52.19,52.25,52.18,52.24,30049.0,39.7711,39.8168,39.7635,39.8092,30049.0
2015-07-29 11:30:00,52.24,52.3,52.23,52.27,59892.0,39.8092,39.855,39.8016,39.8321,59892.0
2015-07-29 11:35:00,52.27,52.3,52.19,52.2,43768.0,39.8321,39.855,39.7711,39.7787,43768.0
2015-07-29 11:40:00,52.2,52.21,52.12,52.12,28568.0,39.7787,39.7864,39.7178,39.7178,28568.0
2015-07-29 11:45:00,52.13,52.2,52.12,52.18,30702.0,39.7254,39.7787,39.7178,39.7635,30702.0
2015-07-29 11:50:00,52.19,52.22,52.18,52.19,23466.0,39.7711,39.794,39.7635,39.7711,23466.0
2015-07-29 11:55:00,52.18,52.2,52.15,52.19,24989.0,39.7635,39.7787,39.7406,39.7711,24989.0
2015-07-29 12:00:00,52.19,52.19,52.13,52.15,27349.0,39.7711,39.7711,39.7254,39.7406,27349.0
2015-07-29 12:05:00,52.16,52.17,52.08,52.08,22652.0,39.7483,39.7559,39.6873,39.6873,22652.0
2015-07-29 12:10:00,52.08,52.11,52.08,52.11,21971.0,39.6873,39.7102,39.6873,39.7102,21971.0
2015-07-29 12:15:00,52.11,52.12,52.06,52.1,21724.0,39.7102,39.7178,39.6721,39.7025,21724.0
2015-07-29 12:20:00,52.1,52.1,52.06,52.06,26289.0,39.7025,39.7025,39.6721,39.6721,26289.0
2015-07-29 12:25:00,52.07,52.12,52.06,52.12,19627.0,39.6797,39.7178,39.6721,39.7178,19627.0
2015-07-29 12:30:00,52.12,52.13,52.08,52.09,30654.0,39.7178,39.7254,39.6873,39.6949,30654.0
2015-07-29 12:35:00,52.08,52.09,52.02,52.07,19442.0,39.6873,39.6949,39.6416,39.6797,19442.0
2015-07-29 12:40:00,52.07,52.08,51.96,51.97,39949.0,39.6797,39.6873,39.5959,39.6035,39949.0
2015-07-29 12:45:00,51.98,52.03,51.98,52.02,35222.0,39.6111,39.6492,39.6111,39.6416,35222.0
2015-07-29 12:50:00,52.03,52.04,51.98,51.99,37892.0,39.6492,39.6568,39.6111,39.6187,37892.0
2015-07-29 12:55:00,51.99,52.04,51.96,52.04,38998.0,39.6187,39.6568,39.5959,39.6568,38998.0
2015-07-29 13:00:00,52.04,52.13,52.04,52.11,29484.0,39.6568,39.7254,39.6568,39.7102,29484.0
2015-07-29 13:05:00,52.12,52.13,52.07,52.08,43199.0,39.7178,39.7254,39.6797,39.6873,43199.0
2015-07-29 13:10:00,52.07,52.12,52.06,52.12,25768.0,39.6797,39.7178,39.6721,39.7178,25768.0
2015-07-29 13:15:00,52.11,52.14,52.07,52.11,27487.0,39.7102,39.733,39.6797,39.7102,27487.0
2015-07-29 13:20:00,52.11,52.13,52.08,52.09,21832.0,39.7102,39.7254,39.6873,39.6949,21832.0
2015-07-29 13:25:00,52.09,52.12,52.08,52.08,24939.0,39.6949,39.7178,39.6873,39.6873,24939.0
2015-07-29 13:30:00,52.09,52.12,52.08,52.11,29410.0,39.6949,39.7178,39.6873,39.7102,29410.0
2015-07-29 13:35:00,52.11,52.15,52.09,52.15,39296.0,39.7102,39.7406,39.6949,39.7406,39296.0
2015-07-29 13:40:00,52.15,52.17,52.14,52.17,20786.0,39.7406,39.7559,39.733,39.7559,20786.0
2015-07-29 13:45:00,52.17,52.18,52.11,52.13,33070.0,39.7559,39.7635,39.7102,39.7254,33070.0
2015-07-29 13:50:00,52.13,52.18,52.11,52.15,29766.0,39.7254,39.7635,39.7102,39.7406,29766.0
2015-07-29 13:55:00,52.16,52.16,52.09,52.1,37134.0,39.7483,39.7483,39.6949,39.7025,37134.0
2015-07-29 14:00:00,52.1,52.32,52.02,52.08,81817.0,39.7025,39.8702,39.6416,39.6873,81817.0
2015-07-29 14:05:00,52.07,52.18,52.05,52.09,80972.0,39.6797,39.7635,39.6644,39.6949,80972.0
2015-07-29 14:10:00,52.1,52.24,52.09,52.17,30817.0,39.7025,39.8092,39.6949,39.7559,30817.0
2015-07-29 14:15:00,52.17,52.26,52.17,52.19,56774.0,39.7559,39.8245,39.7559,39.7711,56774.0
2015-07-29 14:20:00,52.2,52.21,52.1,52.13,48702.0,39.7787,39.7864,39.7025,39.7254,48702.0
2015-07-29 14:25:00,52.12,52.15,52.09,52.12,36828.0,39.7178,39.7406,39.6949,39.7178,36828.0
2015-07-29 14:30:00,52.13,52.2,52.12,52.19,24706.0,39.7254,39.7787,39.7178,39.7711,24706.0
2015-07-29 14:35:00,52.19,52.2,52.15,52.19,52212.0,39.7711,39.7787,39.7406,39.7711,52212.0
2015-07-29 14:40:00,52.19,52.24,52.18,52.2,53847.0,39.7711,39.8092,39.7635,39.7787,53847.0
2015-07-29 14:45:00,52.21,52.28,52.21,52.27,47851.0,39.7864,39.8397,39.7864,39.8321,47851.0
2015-07-29 14:50:00,52.27,52.29,52.24,52.28,33686.0,39.8321,39.8473,39.8092,39.8397,33686.0
2015-07-29 14:55:00,52.28,52.35,52.27,52.33,52194.0,39.8397,39.8931,39.8321,39.8778,52194.0
2015-07-29 15:00:00,52.32,52.32,52.25,52.28,41881.0,39.8702,39.8702,39.8168,39.8397,41881.0
2015-07-29 15:05:00,52.28,52.3,52.22,52.23,54537.0,39.8397,39.855,39.794,39.8016,54537.0
2015-07-29 15:10:00,52.23,52.31,52.22,52.29,46072.0,39.8016,39.8626,39.794,39.8473,46072.0
2015-07-29 15:15:00,52.29,52.31,52.24,52.25,46458.0,39.8473,39.8626,39.8092,39.8168,46458.0
2015-07-29 15:20:00,52.25,52.31,52.24,52.31,37465.0,39.8168,39.8626,39.8092,39.8626,37465.0
2015-07-29 15:25:00,52.32,52.36,52.3,52.33,50356.0,39.8702,39.9007,39.855,39.8778,50356.0
2015-07-29 15:30:00,52.33,52.34,52.25,52.27,71200.0,39.8778,39.8854,39.8168,39.8321,71200.0
2015-07-29 15:35:00,52.27,52.31,52.24,52.29,65927.0,39.8321,39.8626,39.8092,39.8473,65927.0
2015-07-29 15:40:00,52.3,52.35,52.29,52.31,74717.0,39.855,39.8931,39.8473,39.8626,74717.0
2015-07-29 15:45:00,52.3,52.31,52.28,52.29,65122.0,39.855,39.8626,39.8397,39.8473,65122.0
2015-07-29 15:50:00,52.29,52.3,52.27,52.29,71890.0,39.8473,39.855,39.8321,39.8473,71890.0
2015-07-29 15:55:00,52.29,52.29,52.21,52.21,223908.0,39.8473,39.8473,39.7864,39.7864,223908.0
2015-07-30 09:30:00,51.92,51.99,51.82,51.9,75106.0,39.5654,39.6187,39.4892,39.5501,75106.0
2015-07-30 09:35:00,51.9,51.94,51.79,51.82,39203.0,39.5501,39.5806,39.4663,39.4892,39203.0
2015-07-30 09:40:00,51.82,51.94,51.8,51.92,29866.0,39.4892,39.5806,39.4739,39.5654,29866.0
2015-07-30 09:45:00,51.91,51.93,51.82,51.84,31723.0,39.5578,39.573,39.4892,39.5044,31723.0
2015-07-30 09:50:00,51.85,51.9,51.83,51.85,26277.0,39.512,39.5501,39.4968,39.512,26277.0
2015-07-30 09:55:00,51.84,51.87,51.81,51.83,25592.0,39.5044,39.5273,39.4815,39.4968,25592.0
2015-07-30 10:00:00,51.82,51.96,51.8,51.96,25216.0,39.4892,39.5959,39.4739,39.5959,25216.0
2015-07-30 10:05:00,51.97,51.99,51.96,51.99,21336.0,39.6035,39.6187,39.5959,39.6187,21336.0
2015-07-30 10:10:00,52.0,52.07,51.99,52.07,38945.0,39.6263,39.6797,39.6187,39.6797,38945.0
2015-07-30 10:15:00,52.09,52.09,52.04,52.06,28316.0,39.6949,39.6949,39.6568,39.6721,28316.0
2015-07-30 10:20:00,52.06,52.09,52.03,52.03,39083.0,39.6721,39.6949,39.6492,39.6492,39083.0
2015-07-30 10:25:00,52.02,52.14,52.02,52.14,28616.0,39.6416,39.733,39.6416,39.733,28616.0
2015-07-30 10:30:00,52.14,52.21,52.09,52.1,28389.0,39.733,39.7864,39.6949,39.7025,28389.0
2015-07-30 10:35:00,52.1,52.13,52.04,52.06,30470.0,39.7025,39.7254,39.6568,39.6721,30470.0
2015-07-30 10:40:00,52.06,52.11,52.04,52.07,31665.0,39.6721,39.7102,39.6568,39.6797,31665.0
2015-07-30 10:45:00,52.07,52.13,52.06,52.06,21524.0,39.6797,39.7254,39.6721,39.6721,21524.0
2015-07-30 10:50:00,52.06,52.08,52.0,52.05,24478.0,39.6721,39.6873,39.6263,39.6644,24478.0
2015-07-30 10:55:00,52.04,52.04,51.96,51.96,35859.0,39.6568,39.6568,39.5959,39.5959,35859.0
2015-07-30 11:00:00,51.95,52.0,51.95,51.98,23023.0,39.5882,39.6263,39.5882,39.6111,23023.0
2015-07-30 11:05:00,51.98,51.99,51.89,51.94,28993.0,39.6111,39.6187,39.5425,39.5806,28993.0
2015-07-30 11:10:00,51.94,52.01,51.94,51.96,26283.0,39.5806,39.634,39.5806,39.5959,26283.0
2015-07-30 11:15:00,51.96,52.01,51.95,51.97,34191.0,39.5959,39.634,39.5882,39.6035,34191.0
2015-07-30 11:20:00,51.97,52.02,51.97,52.01,42576.0,39.6035,39.6416,39.6035,39.634,42576.0
2015-07-30 11:25:00,52.02,52.03,51.94,51.95,43539.0,39.6416,39.6492,39.5806,39.5882,43539.0
2015-07-30 11:30:00,51.95,51.99,51.94,51.97,19977.0,39.5882,39.6187,39.5806,39.6035,19977.0
2015-07-30 11:35:00,51.97,51.98,51.94,51.97,10868.0,39.6035,39.6111,39.5806,39.6035,10868.0
2015-07-30 11:40:00,51.98,52.0,51.95,51.99,19080.0,39.6111,39.6263,39.5882,39.6187,19080.0
2015-07-30 11:45:00,52.0,52.03,51.98,51.99,39701.0,39.6263,39.6492,39.6111,39.6187,39701.0
2015-07-30 11:50:00,51.98,52.0,51.94,51.98,27272.0,39.6111,39.6263,39.5806,39.6111,27272.0
2015-07-30 11:55:00,51.98,52.01,51.95,52.01,31554.0,39.6111,39.634,39.5882,39.634,31554.0
2015-07-30 12:00:00,52.02,52.03,51.99,51.99,20309.0,39.6416,39.6492,39.6187,39.6187,20309.0
2015-07-30 12:05:00,51.99,52.0,51.96,51.99,19580.0,39.6187,39.6263,39.5959,39.6187,19580.0
2015-07-30 12:10:00,51.99,52.01,51.98,51.98,22351.0,39.6187,39.634,39.6111,39.6111,22351.0
2015-07-30 12:15:00,51.98,52.02,51.98,52.02,30158.0,39.6111,39.6416,39.6111,39.6416,30158.0
2015-07-30 12:20:00,52.01,52.05,52.01,52.02,18956.0,39.634,39.6644,39.634,39.6416,18956.0
2015-07-30 12:25:00,52.02,52.02,51.96,51.96,14202.0,39.6416,39.6416,39.5959,39.5959,14202.0
2015-07-30 12:30:00,51.97,52.01,51.94,51.94,31653.0,39.6035,39.634,39.5806,39.5806,31653.0
2015-07-30 12:35:00,51.94,51.94,51.88,51.9,22040.0,39.5806,39.5806,39.5349,39.5501,22040.0
2015-07-30 12:40:00,51.9,51.92,51.89,51.9,18514.0,39.5501,39.5654,39.5425,39.5501,18514.0
2015-07-30 12:45:00,51.9,51.91,51.86,51.89,21795.0,39.5501,39.5578,39.5197,39.5425,21795.0
2015-07-30 12:50:00,51.89,51.92,51.86,51.86,24658.0,39.5425,39.5654,39.5197,39.5197,24658.0
2015-07-30 12:55:00,51.86,51.88,51.86,51.87,20851.0,39.5197,39.5349,39.5197,39.5273,20851.0
2015-07-30 13:00:00,51.86,51.89,51.84,51.84,37835.0,39.5197,39.5425,39.5044,39.5044,37835.0
2015-07-30 13:05:00,51.84,51.85,51.8,51.84,18611.0,39.5044,39.512,39.4739,39.5044,18611.0
2015-07-30 13:10:00,51.84,51.84,51.79,51.81,21368.0,39.5044,39.5044,39.4663,39.4815,21368.0
2015-07-30 13:15:00,51.81,51.85,51.81,51.81,18914.0,39.4815,39.512,39.4815,39.4815,18914.0
2015-07-30 13:20:00,51.82,51.83,51.76,51.78,29469.0,39.4892,39.4968,39.4434,39.4587,29469.0
2015-07-30 13:25:00,51.78,51.79,51.74,51.75,25761.0,39.4587,39.4663,39.4282,39.4358,25761.0
2015-07-30 13:30:00,51.75,51.79,51.73,51.76,32712.0,39.4358,39.4663,39.4206,39.4434,32712.0
2015-07-30 13:35:00,51.76,51.79,51.71,51.72,15555.0,39.4434,39.4663,39.4053,39.413,15555.0
2015-07-30 13:40:00,51.73,51.78,51.7,51.74,43595.0,39.4206,39.4587,39.3977,39.4282,43595.0
2015-07-30 13:45:00,51.74,51.8,51.74,51.78,19214.0,39.4282,39.4739,39.4282,39.4587,19214.0
2015-07-30 13:50:00,51.78,51.8,51.76,51.77,27844.0,39.4587,39.4739,39.4434,39.4511,27844.0
2015-07-30 13:55:00,51.77,51.79,51.74,51.79,17197.0,39.4511,39.4663,39.4282,39.4663,17197.0
2015-07-30 14:00:00,51.79,51.83,51.79,51.81,16482.0,39.4663,39.4968,39.4663,39.4815,16482.0
2015-07-30 14:05:00,51.8,51.8,51.76,51.76,17658.0,39.4739,39.4739,39.4434,39.4434,17658.0
2015-07-30 14:10:00,51.77,51.8,51.76,51.8,25510.0,39.4511,39.4739,39.4434,39.4739,25510.0
2015-07-30 14:15:00,51.8,51.82,51.77,51.78,34590.0,39.4739,39.4892,39.4511,39.4587,34590.0
2015-07-30 14:20:00,51.78,51.83,51.78,51.81,18177.0,39.4587,39.4968,39.4587,39.4815,18177.0
2015-07-30 14:25:00,51.81,51.83,51.78,51.78,22386.0,39.4815,39.4968,39.4587,39.4587,22386.0
2015-07-30 14:30:00,51.79,51.82,51.77,51.77,22192.0,39.4663,39.4892,39.4511,39.4511,22192.0
2015-07-30 14:35:00,51.77,51.79,51.75,51.78,30838.0,39.4511,39.4663,39.4358,39.4587,30838.0
2015-07-30 14:40:00,51.78,51.84,51.77,51.82,53118.0,39.4587,39.5044,39.4511,39.4892,53118.0
2015-07-30 14:45:00,51.82,51.9,51.81,51.88,28777.0,39.4892,39.5501,39.4815,39.5349,28777.0
2015-07-30 14:50:00,51.88,51.96,51.88,51.91,45140.0,39.5349,39.5959,39.5349,39.5578,45140.0
2015-07-30 14:55:00,51.91,51.93,51.89,51.91,73475.0,39.5578,39.573,39.5425,39.5578,73475.0
2015-07-30 15:00:00,51.91,52.0,51.91,51.99,21444.0,39.5578,39.6263,39.5578,39.6187,21444.0
2015-07-30 15:05:00,51.99,52.0,51.92,51.95,63559.0,39.6187,39.6263,39.5654,39.5882,63559.0
2015-07-30 15:10:00,51.96,52.04,51.95,52.04,38948.0,39.5959,39.6568,39.5882,39.6568,38948.0
2015-07-30 15:15:00,52.04,52.09,52.03,52.07,51990.0,39.6568,39.6949,39.6492,39.6797,51990.0
2015-07-30 15:20:00,52.07,52.1,52.05,52.05,53881.0,39.6797,39.7025,39.6644,39.6644,53881.0
2015-07-30 15:25:00,52.05,52.11,52.05,52.1,51045.0,39.6644,39.7102,39.6644,39.7025,51045.0
2015-07-30 15:30:00,52.1,52.13,52.06,52.09,52388.0,39.7025,39.7254,39.6721,39.6949,52388.0
2015-07-30 15:35:00,52.08,52.08,52.0,52.0,50072.0,39.6873,39.6873,39.6263,39.6263,50072.0
2015-07-30 15:40:00,52.0,52.06,52.0,52.03,32547.0,39.6263,39.6721,39.6263,39.6492,32547.0
2015-07-30 15:45:00,52.03,52.03,51.98,52.01,96209.0,39.6492,39.6492,39.6111,39.634,96209.0
2015-07-30 15:50:00,52.01,52.03,51.98,52.03,57622.0,39.634,39.6492,39.6111,39.6492,57622.0
2015-07-30 15:55:00,52.02,52.02,51.95,51.98,167187.0,39.6416,39.6416,39.5882,39.6111,167187.0
2015-07-31 09:30:00,52.3,52.4,52.23,52.33,83924.0,39.855,39.9312,39.8016,39.8778,83924.0
2015-07-31 09:35:00,52.28,52.35,52.12,52.12,38118.0,39.8397,39.8931,39.7178,39.7178,38118.0
2015-07-31 09:40:00,52.12,52.21,52.06,52.07,30985.0,39.7178,39.7864,39.6721,39.6797,30985.0
2015-07-31 09:45:00,52.07,52.09,51.98,51.99,46302.0,39.6797,39.6949,39.6111,39.6187,46302.0
2015-07-31 09:50:00,52.0,52.08,52.0,52.04,34536.0,39.6263,39.6873,39.6263,39.6568,34536.0
2015-07-31 09:55:00,52.05,52.06,51.98,51.98,26089.0,39.6644,39.6721,39.6111,39.6111,26089.0
2015-07-31 10:00:00,52.0,52.06,51.99,52.03,38640.0,39.6263,39.6721,39.6187,39.6492,38640.0
2015-07-31 10:05:00,52.02,52.03,51.96,52.02,37336.0,39.6416,39.6492,39.5959,39.6416,37336.0
2015-07-31 10:10:00,52.01,52.01,51.96,51.96,51491.0,39.634,39.634,39.5959,39.5959,51491.0
2015-07-31 10:15:00,51.97,52.0,51.96,51.99,26990.0,39.6035,39.6263,39.5959,39.6187,26990.0
2015-07-31 10:20:00,51.98,51.99,51.95,51.99,23262.0,39.6111,39.6187,39.5882,39.6187,23262.0
2015-07-31 10:25:00,51.99,52.0,51.98,51.98,26967.0,39.6187,39.6263,39.6111,39.6111,26967.0
2015-07-31 10:30:00,51.99,52.06,51.98,52.04,22979.0,39.6187,39.6721,39.6111,39.6568,22979.0
2015-07-31 10:35:00,52.05,52.06,52.03,52.03,34760.0,39.6644,39.6721,39.6492,39.6492,34760.0
2015-07-31 10:40:00,52.03,52.05,51.99,52.03,30393.0,39.6492,39.6644,39.6187,39.6492,30393.0
2015-07-31 10:45:00,52.02,52.06,52.02,52.03,22070.0,39.6416,39.6721,39.6416,39.6492,22070.0
2015-07-31 10:50:00,52.04,52.07,52.02,52.02,30984.0,39.6568,39.6797,39.6416,39.6416,30984.0
2015-07-31 10:55:00,52.02,52.05,52.01,52.03,22290.0,39.6416,39.6644,39.634,39.6492,22290.0
2015-07-31 11:00:00,52.04,52.04,52.01,52.02,27839.0,39.6568,39.6568,39.634,39.6416,27839.0
2015-07-31 11:05:00,52.02,52.05,52.0,52.01,45198.0,39.6416,39.6644,39.6263,39.634,45198.0
2015-07-31 11:10:00,52.02,52.03,52.0,52.0,15135.0,39.6416,39.6492,39.6263,39.6263,15135.0
2015-07-31 11:15:00,52.0,52.04,52.0,52.02,35177.0,39.6263,39.6568,39.6263,39.6416,35177.0
2015-07-31 11:20:00,52.02,52.02,51.96,51.96,15807.0,39.6416,39.6416,39.5959,39.5959,15807.0
2015-07-31 11:25:00,51.96,52.0,51.96,51.99,30092.0,39.5959,39.6263,39.5959,39.6187,30092.0
2015-07-31 11:30:00,51.98,52.02,51.97,52.0,36316.0,39.6111,39.6416,39.6035,39.6263,36316.0
2015-07-31 11:35:00,52.01,52.05,52.01,52.04,41973.0,39.634,39.6644,39.634,39.6568,41973.0
2015-07-31 11:40:00,52.04,52.05,52.03,52.04,21346.0,39.6568,39.6644,39.6492,39.6568,21346.0
2015-07-31 11:45:00,52.03,52.05,52.03,52.04,24564.0,39.6492,39.6644,39.6492,39.6568,24564.0
2015-07-31 11:50:00,52.05,52.05,52.03,52.04,23489.0,39.6644,39.6644,39.6492,39.6568,23489.0
2015-07-31 11:55:00,52.04,52.05,52.02,52.04,35492.0,39.6568,39.6644,39.6416,39.6568,35492.0
2015-07-31 12:00:00,52.04,52.06,52.04,52.05,24687.0,39.6568,39.6721,39.6568,39.6644,24687.0
2015-07-31 12:05:00,52.05,52.06,52.03,52.03,21126.0,39.6644,39.6721,39.6492,39.6492,21126.0
2015-07-31 12:10:00,52.03,52.04,52.01,52.01,26160.0,39.6492,39.6568,39.634,39.634,26160.0
2015-07-31 12:15:00,52.02,52.02,51.96,51.96,29157.0,39.6416,39.6416,39.5959,39.5959,29157.0
2015-07-31 12:20:00,51.96,51.98,51.96,51.97,14232.0,39.5959,39.6111,39.5959,39.6035,14232.0
2015-07-31 12:25:00,51.98,52.01,51.97,52.01,12418.0,39.6111,39.634,39.6035,39.634,12418.0
2015-07-31 12:30:00,52.0,52.01,51.99,51.99,29694.0,39.6263,39.634,39.6187,39.6187,29694.0
2015-07-31 12:35:00,51.99,52.0,51.98,51.98,12110.0,39.6187,39.6263,39.6111,39.6111,12110.0
2015-07-31 12:40:00,51.98,52.0,51.97,51.98,17293.0,39.6111,39.6263,39.6035,39.6111,17293.0
2015-07-31 12:45:00,51.99,52.01,51.98,51.99,19440.0,39.6187,39.634,39.6111,39.6187,19440.0
2015-07-31 12:50:00,51.99,52.02,51.99,51.99,24353.0,39.6187,39.6416,39.6187,39.6187,24353.0
2015-07-31 12:55:00,51.99,52.01,51.96,51.96,18503.0,39.6187,39.634,39.5959,39.5959,18503.0
2015-07-31 13:00:00,51.97,52.01,51.97,51.99,17367.0,39.6035,39.634,39.6035,39.6187,17367.0
2015-07-31 13:05:00,51.99,52.01,51.97,51.97,17203.0,39.6187,39.634,39.6035,39.6035,17203.0
2015-07-31 13:10:00,51.98,51.99,51.96,51.98,24428.0,39.6111,39.6187,39.5959,39.6111,24428.0
2015-07-31 13:15:00,51.98,52.0,51.97,51.99,18068.0,39.6111,39.6263,39.6035,39.6187,18068.0
2015-07-31 13:20:00,51.99,52.0,51.94,51.95,33307.0,39.6187,39.6263,39.5806,39.5882,33307.0
2015-07-31 13:25:00,51.95,51.96,51.89,51.89,27234.0,39.5882,39.5959,39.5425,39.5425,27234.0
2015-07-31 13:30:00,51.89,51.91,51.87,51.87,28522.0,39.5425,39.5578,39.5273,39.5273,28522.0
2015-07-31 13:35:00,51.88,51.9,51.86,51.87,31852.0,39.5349,39.5501,39.5197,39.5273,31852.0
2015-07-31 13:40:00,51.87,51.9,51.86,51.88,23845.0,39.5273,39.5501,39.5197,39.5349,23845.0
2015-07-31 13:45:00,51.88,51.9,51.88,51.88,19172.0,39.5349,39.5501,39.5349,39.5349,19172.0
2015-07-31 13:50:00,51.88,51.9,51.85,51.85,26542.0,39.5349,39.5501,39.512,39.512,26542.0
2015-07-31 13:55:00,51.86,51.89,51.84,51.87,38175.0,39.5197,39.5425,39.5044,39.5273,38175.0
2015-07-31 14:00:00,51.87,51.91,51.87,51.89,30622.0,39.5273,39.5578,39.5273,39.5425,30622.0
2015-07-31 14:05:00,51.89,51.9,51.88,51.89,28291.0,39.5425,39.5501,39.5349,39.5425,28291.0
2015-07-31 14:10:00,51.89,51.9,51.86,51.87,37998.0,39.5425,39.5501,39.5197,39.5273,37998.0
2015-07-31 14:15:00,51.87,51.88,51.83,51.86,36692.0,39.5273,39.5349,39.4968,39.5197,36692.0
2015-07-31 14:20:00,51.86,51.87,51.8,51.84,39356.0,39.5197,39.5273,39.4739,39.5044,39356.0
2015-07-31 14:25:00,51.84,51.86,51.82,51.83,25208.0,39.5044,39.5197,39.4892,39.4968,25208.0
2015-07-31 14:30:00,51.84,51.84,51.82,51.83,31641.0,39.5044,39.5044,39.4892,39.4968,31641.0
2015-07-31 14:35:00,51.82,51.82,51.76,51.78,49001.0,39.4892,39.4892,39.4434,39.4587,49001.0
2015-07-31 14:40:00,51.79,51.79,51.75,51.78,40097.0,39.4663,39.4663,39.4358,39.4587,40097.0
2015-07-31 14:45:00,51.78,51.78,51.71,51.74,55700.0,39.4587,39.4587,39.4053,39.4282,55700.0
2015-07-31 14:50:00,51.74,51.78,51.73,51.77,20075.0,39.4282,39.4587,39.4206,39.4511,20075.0
2015-07-31 14:55:00,51.78,51.78,51.74,51.74,26114.0,39.4587,39.4587,39.4282,39.4282,26114.0
2015-07-31 15:00:00,51.74,51.76,51.74,51.76,47357.0,39.4282,39.4434,39.4282,39.4434,47357.0
2015-07-31 15:05:00,51.76,51.76,51.73,51.73,52254.0,39.4434,39.4434,39.4206,39.4206,52254.0
2015-07-31 15:10:00,51.73,51.74,51.71,51.71,46767.0,39.4206,39.4282,39.4053,39.4053,46767.0
2015-07-31 15:15:00,51.71,51.74,51.7,51.73,54294.0,39.4053,39.4282,39.3977,39.4206,54294.0
2015-07-31 15:20:00,51.73,51.74,51.71,51.72,42469.0,39.4206,39.4282,39.4053,39.413,42469.0
2015-07-31 15:25:00,51.73,51.73,51.68,51.7,47283.0,39.4206,39.4206,39.3825,39.3977,47283.0
2015-07-31 15:30:00,51.7,51.72,51.69,51.7,58731.0,39.3977,39.413,39.3901,39.3977,58731.0
2015-07-31 15:35:00,51.71,51.73,51.7,51.72,63124.0,39.4053,39.4206,39.3977,39.413,63124.0
2015-07-31 15:40:00,51.72,51.74,51.69,51.71,119375.0,39.413,39.4282,39.3901,39.4053,119375.0
2015-07-31 15:45:00,51.71,51.73,51.7,51.71,70360.0,39.4053,39.4206,39.3977,39.4053,70360.0
2015-07-31 15:50:00,51.72,51.73,51.7,51.73,120475.0,39.413,39.4206,39.3977,39.4206,120475.0
2015-07-31 15:55:00,51.73,51.77,51.71,51.75,280197.0,39.4206,39.4511,39.4053,39.4358,280197.0
2015-08-03 09:30:00,51.58,51.62,51.37,51.48,135721.0,39.3063,39.3368,39.1463,39.2301,135721.0
2015-08-03 09:35:00,51.48,51.5,51.35,51.39,23210.0,39.2301,39.2453,39.131,39.1615,23210.0
2015-08-03 09:40:00,51.38,51.39,51.16,51.21,33735.0,39.1539,39.1615,38.9862,39.0243,33735.0
2015-08-03 09:45:00,51.21,51.26,51.16,51.23,20161.0,39.0243,39.0624,38.9862,39.0396,20161.0
2015-08-03 09:50:00,51.24,51.33,51.24,51.28,40840.0,39.0472,39.1158,39.0472,39.0777,40840.0
2015-08-03 09:55:00,51.28,51.48,51.28,51.41,21679.0,39.0777,39.2301,39.0777,39.1767,21679.0
2015-08-03 10:00:00,51.42,51.51,51.4,51.42,31748.0,39.1844,39.2529,39.1691,39.1844,31748.0
2015-08-03 10:05:00,51.43,51.5,51.41,51.43,21807.0,39.192,39.2453,39.1767,39.192,21807.0
2015-08-03 10:10:00,51.42,51.59,51.42,51.59,30337.0,39.1844,39.3139,39.1844,39.3139,30337.0
2015-08-03 10:15:00,51.58,51.62,51.54,51.58,169359.0,39.3063,39.3368,39.2758,39.3063,169359.0
2015-08-03 10:20:00,51.57,51.63,51.56,51.58,49848.0,39.2987,39.3444,39.291,39.3063,49848.0
2015-08-03 10:25:00,51.59,51.59,51.42,51.44,31221.0,39.3139,39.3139,39.1844,39.1996,31221.0
2015-08-03 10:30:00,51.43,51.43,51.37,51.42,32603.0,39.192,39.192,39.1463,39.1844,32603.0
2015-08-03 10:35:00,51.42,51.49,51.39,51.49,101796.0,39.1844,39.2377,39.1615,39.2377,101796.0
2015-08-03 10:40:00,51.49,51.52,51.48,51.48,29248.0,39.2377,39.2606,39.2301,39.2301,29248.0
2015-08-03 10:45:00,51.48,51.7,51.48,51.7,55432.0,39.2301,39.3977,39.2301,39.3977,55432.0
2015-08-03 10:50:00,51.7,51.74,51.69,51.74,35374.0,39.3977,39.4282,39.3901,39.4282,35374.0
2015-08-03 10:55:00,51.73,51.83,51.73,51.81,62026.0,39.4206,39.4968,39.4206,39.4815,62026.0
2015-08-03 11:00:00,51.81,51.83,51.75,51.81,44573.0,39.4815,39.4968,39.4358,39.4815,44573.0
2015-08-03 11:05:00,51.81,51.82,51.76,51.79,71484.0,39.4815,39.4892,39.4434,39.4663,71484.0
2015-08-03 11:10:00,51.79,51.82,51.75,51.79,36208.0,39.4663,39.4892,39.4358,39.4663,36208.0
2015-08-03 11:15:00,51.79,51.85,51.79,51.8,55351.0,39.4663,39.512,39.4663,39.4739,55351.0
2015-08-03 11:20:00,51.8,51.86,51.78,51.81,38314.0,39.4739,39.5197,39.4587,39.4815,38314.0
2015-08-03 11:25:00,51.82,51.82,51.74,51.77,35352.0,39.4892,39.4892,39.4282,39.4511,35352.0
2015-08-03 11:30:00,51.77,51.81,51.75,51.76,30238.0,39.4511,39.4815,39.4358,39.4434,30238.0
2015-08-03 11:35:00,51.76,51.77,51.64,51.65,27711.0,39.4434,39.4511,39.352,39.3596,27711.0
2015-08-03 11:40:00,51.64,51.65,51.6,51.62,26129.0,39.352,39.3596,39.3215,39.3368,26129.0
2015-08-03 11:45:00,51.62,51.68,51.61,51.61,26879.0,39.3368,39.3825,39.3291,39.3291,26879.0
2015-08-03 11:50:00,51.61,51.62,51.59,51.6,20319.0,39.3291,39.3368,39.3139,39.3215,20319.0
2015-08-03 11:55:00,51.6,51.62,51.59,51.6,25169.0,39.3215,39.3368,39.3139,39.3215,25169.0
2015-08-03 12:00:00,51.61,51.63,51.58,51.62,27016.0,39.3291,39.3444,39.3063,39.3368,27016.0
2015-08-03 12:05:00,51.62,51.68,51.61,51.63,37092.0,39.3368,39.3825,39.3291,39.3444,37092.0
2015-08-03 12:10:00,51.63,51.66,51.62,51.64,21046.0,39.3444,39.3672,39.3368,39.352,21046.0
2015-08-03 12:15:00,51.65,51.65,51.56,51.56,25504.0,39.3596,39.3596,39.291,39.291,25504.0
2015-08-03 12:20:00,51.57,51.59,51.53,51.57,23606.0,39.2987,39.3139,39.2682,39.2987,23606.0
2015-08-03 12:25:00,51.58,51.63,51.57,51.63,19530.0,39.3063,39.3444,39.2987,39.3444,19530.0
2015-08-03 12:30:00,51.62,51.63,51.5,51.52,22204.0,39.3368,39.3444,39.2453,39.2606,22204.0
2015-08-03 12:35:00,51.52,51.52,51.43,51.47,32134.0,39.2606,39.2606,39.192,39.2225,32134.0
2015-08-03 12:40:00,51.47,51.48,51.42,51.45,20989.0,39.2225,39.2301,39.1844,39.2072,20989.0
2015-08-03 12:45:00,51.44,51.48,51.43,51.47,22441.0,39.1996,39.2301,39.192,39.2225,22441.0
2015-08-03 12:50:00,51.46,51.47,51.43,51.43,21546.0,39.2148,39.2225,39.192,39.192,21546.0
2015-08-03 12:55:00,51.43,51.45,51.4,51.41,17363.0,39.192,39.2072,39.1691,39.1767,17363.0
2015-08-03 13:00:00,51.41,51.43,51.38,51.41,43910.0,39.1767,39.192,39.1539,39.1767,43910.0
2015-08-03 13:05:00,51.41,51.41,51.32,51.32,22276.0,39.1767,39.1767,39.1081,39.1081,22276.0
2015-08-03 13:10:00,51.32,51.38,51.31,51.35,22404.0,39.1081,39.1539,39.1005,39.131,22404.0
2015-08-03 13:15:00,51.35,51.39,51.35,51.39,17807.0,39.131,39.1615,39.131,39.1615,17807.0
2015-08-03 13:20:00,51.38,51.44,51.38,51.4,25226.0,39.1539,39.1996,39.1539,39.1691,25226.0
2015-08-03 13:25:00,51.4,51.45,51.39,51.42,9896.0,39.1691,39.2072,39.1615,39.1844,9896.0
2015-08-03 13:30:00,51.42,51.44,51.39,51.43,28365.0,39.1844,39.1996,39.1615,39.192,28365.0
2015-08-03 13:35:00,51.43,51.44,51.35,51.36,22776.0,39.192,39.1996,39.131,39.1386,22776.0
2015-08-03 13:40:00,51.37,51.39,51.35,51.38,20848.0,39.1463,39.1615,39.131,39.1539,20848.0
2015-08-03 13:45:00,51.38,51.44,51.37,51.41,48598.0,39.1539,39.1996,39.1463,39.1767,48598.0
2015-08-03 13:50:00,51.42,51.46,51.41,51.42,14887.0,39.1844,39.2148,39.1767,39.1844,14887.0
2015-08-03 13:55:00,51.42,51.42,51.35,51.36,26400.0,39.1844,39.1844,39.131,39.1386,26400.0
2015-08-03 14:00:00,51.36,51.39,51.35,51.38,33384.0,39.1386,39.1615,39.131,39.1539,33384.0
2015-08-03 14:05:00,51.37,51.38,51.34,51.36,28758.0,39.1463,39.1539,39.1234,39.1386,28758.0
2015-08-03 14:10:00,51.36,51.37,51.32,51.32,27974.0,39.1386,39.1463,39.1081,39.1081,27974.0
2015-08-03 14:15:00,51.32,51.41,51.32,51.38,30080.0,39.1081,39.1767,39.1081,39.1539,30080.0
2015-08-03 14:20:00,51.38,51.4,51.35,51.4,24660.0,39.1539,39.1691,39.131,39.1691,24660.0
2015-08-03 14:25:00,51.39,51.41,51.36,51.41,30915.0,39.1615,39.1767,39.1386,39.1767,30915.0
2015-08-03 14:30:00,51.41,51.41,51.38,51.4,31116.0,39.1767,39.1767,39.1539,39.1691,31116.0
2015-08-03 14:35:00,51.4,51.41,51.38,51.41,31397.0,39.1691,39.1767,39.1539,39.1767,31397.0
2015-08-03 14:40:00,51.41,51.43,51.4,51.42,36727.0,39.1767,39.192,39.1691,39.1844,36727.0
2015-08-03 14:45:00,51.42,51.43,51.36,51.36,23714.0,39.1844,39.192,39.1386,39.1386,23714.0
2015-08-03 14:50:00,51.35,51.36,51.3,51.31,27919.0,39.131,39.1386,39.0929,39.1005,27919.0
2015-08-03 14:55:00,51.32,51.32,51.27,51.3,25028.0,39.1081,39.1081,39.07,39.0929,25028.0
2015-08-03 15:00:00,51.3,51.31,51.26,51.29,40540.0,39.0929,39.1005,39.0624,39.0853,40540.0
2015-08-03 15:05:00,51.29,51.3,51.26,51.27,28493.0,39.0853,39.0929,39.0624,39.07,28493.0
2015-08-03 15:10:00,51.28,51.29,51.25,51.26,26480.0,39.0777,39.0853,39.0548,39.0624,26480.0
2015-08-03 15:15:00,51.26,51.3,51.22,51.28,90786.0,39.0624,39.0929,39.0319,39.0777,90786.0
2015-08-03 15:20:00,51.29,51.3,51.26,51.28,44251.0,39.0853,39.0929,39.0624,39.0777,44251.0
2015-08-03 15:25:00,51.28,51.29,51.25,51.27,49700.0,39.0777,39.0853,39.0548,39.07,49700.0
2015-08-03 15:30:00,51.27,51.29,51.23,51.25,92954.0,39.07,39.0853,39.0396,39.0548,92954.0
2015-08-03 15:35:00,51.25,51.32,51.24,51.31,83578.0,39.0548,39.1081,39.0472,39.1005,83578.0
2015-08-03 15:40:00,51.31,51.37,51.27,51.35,104040.0,39.1005,39.1463,39.07,39.131,104040.0
2015-08-03 15:45:00,51.34,51.34,51.28,51.3,98976.0,39.1234,39.1234,39.0777,39.0929,98976.0
2015-08-03 15:50:00,51.29,51.3,51.23,51.26,133552.0,39.0853,39.0929,39.0396,39.0624,133552.0
2015-08-03 15:55:00,51.25,51.37,51.24,51.35,230572.0,39.0548,39.1463,39.0472,39.131,230572.0
2015-08-04 09:30:00,51.33,52.13,51.33,52.13,117729.0,39.1158,39.7254,39.1158,39.7254,117729.0
2015-08-04 09:35:00,52.13,52.17,51.21,51.29,60755.0,39.7254,39.7559,39.0243,39.0853,60755.0
2015-08-04 09:40:00,51.29,51.34,51.0,51.05,64897.0,39.0853,39.1234,38.8643,38.9024,64897.0
2015-08-04 09:45:00,51.05,51.06,50.81,51.0,93689.0,38.9024,38.91,38.7195,38.8643,93689.0
2015-08-04 09:50:00,50.99,51.02,50.89,50.99,83814.0,38.8567,38.8795,38.7805,38.8567,83814.0
2015-08-04 09:55:00,50.98,51.01,50.87,50.99,52990.0,38.8491,38.8719,38.7652,38.8567,52990.0
2015-08-04 10:00:00,50.98,51.01,50.91,50.95,54726.0,38.8491,38.8719,38.7957,38.8262,54726.0
2015-08-04 10:05:00,50.96,51.18,50.94,51.08,98819.0,38.8338,39.0015,38.8186,38.9253,98819.0
2015-08-04 10:10:00,51.08,51.11,50.95,51.05,57953.0,38.9253,38.9481,38.8262,38.9024,57953.0
2015-08-04 10:15:00,51.05,51.05,50.89,50.96,88694.0,38.9024,38.9024,38.7805,38.8338,88694.0
2015-08-04 10:20:00,50.97,50.97,50.88,50.97,83240.0,38.8414,38.8414,38.7728,38.8414,83240.0
2015-08-04 10:25:00,50.98,51.01,50.93,50.95,54620.0,38.8491,38.8719,38.811,38.8262,54620.0
2015-08-04 10:30:00,50.95,50.98,50.77,50.79,95556.0,38.8262,38.8491,38.689,38.7043,95556.0
2015-08-04 10:35:00,50.78,50.79,50.58,50.59,145621.0,38.6966,38.7043,38.5442,38.5519,145621.0
2015-08-04 10:40:00,50.59,50.63,50.55,50.59,57601.0,38.5519,38.5823,38.5214,38.5519,57601.0
2015-08-04 10:45:00,50.59,50.71,50.58,50.62,86975.0,38.5519,38.6433,38.5442,38.5747,86975.0
2015-08-04 10:50:00,50.61,50.61,50.48,50.48,64889.0,38.5671,38.5671,38.468,38.468,64889.0
2015-08-04 10:55:00,50.5,50.51,50.43,50.48,61618.0,38.4833,38.4909,38.4299,38.468,61618.0
2015-08-04 11:00:00,50.48,50.51,50.41,50.46,75098.0,38.468,38.4909,38.4147,38.4528,75098.0
2015-08-04 11:05:00,50.47,50.52,50.43,50.44,57900.0,38.4604,38.4985,38.4299,38.4375,57900.0
2015-08-04 11:10:00,50.44,50.6,50.43,50.59,73437.0,38.4375,38.5595,38.4299,38.5519,73437.0
2015-08-04 11:15:00,50.6,50.6,50.51,50.56,53841.0,38.5595,38.5595,38.4909,38.529,53841.0
2015-08-04 11:20:00,50.57,50.71,50.52,50.67,45100.0,38.5366,38.6433,38.4985,38.6128,45100.0
2015-08-04 11:25:00,50.66,50.67,50.53,50.59,41485.0,38.6052,38.6128,38.5061,38.5519,41485.0
2015-08-04 11:30:00,50.59,50.64,50.58,50.59,33986.0,38.5519,38.59,38.5442,38.5519,33986.0
2015-08-04 11:35:00,50.6,50.67,50.57,50.67,36433.0,38.5595,38.6128,38.5366,38.6128,36433.0
2015-08-04 11:40:00,50.67,50.74,50.67,50.7,37013.0,38.6128,38.6662,38.6128,38.6357,37013.0
2015-08-04 11:45:00,50.7,50.71,50.64,50.65,41407.0,38.6357,38.6433,38.59,38.5976,41407.0
2015-08-04 11:50:00,50.64,50.65,50.55,50.6,61652.0,38.59,38.5976,38.5214,38.5595,61652.0
2015-08-04 11:55:00,50.6,50.66,50.59,50.63,38350.0,38.5595,38.6052,38.5519,38.5823,38350.0
2015-08-04 12:00:00,50.63,50.63,50.57,50.61,36288.0,38.5823,38.5823,38.5366,38.5671,36288.0
2015-08-04 12:05:00,50.61,50.62,50.57,50.59,44558.0,38.5671,38.5747,38.5366,38.5519,44558.0
2015-08-04 12:10:00,50.6,50.67,50.58,50.59,50956.0,38.5595,38.6128,38.5442,38.5519,50956.0
2015-08-04 12:15:00,50.6,50.61,50.55,50.58,33523.0,38.5595,38.5671,38.5214,38.5442,33523.0
2015-08-04 12:20:00,50.59,50.6,50.57,50.58,80277.0,38.5519,38.5595,38.5366,38.5442,80277.0
2015-08-04 12:25:00,50.59,50.65,50.58,50.61,19887.0,38.5519,38.5976,38.5442,38.5671,19887.0
2015-08-04 12:30:00,50.6,50.69,50.56,50.69,291365.0,38.5595,38.6281,38.529,38.6281,291365.0
2015-08-04 12:35:00,50.69,50.71,50.63,50.63,21165.0,38.6281,38.6433,38.5823,38.5823,21165.0
2015-08-04 12:40:00,50.64,50.64,50.57,50.57,15941.0,38.59,38.59,38.5366,38.5366,15941.0
2015-08-04 12:45:00,50.57,50.6,50.56,50.56,46307.0,38.5366,38.5595,38.529,38.529,46307.0
2015-08-04 12:50:00,50.56,50.59,50.56,50.57,18938.0,38.529,38.5519,38.529,38.5366,18938.0
2015-08-04 12:55:00,50.57,50.6,50.56,50.58,28647.0,38.5366,38.5595,38.529,38.5442,28647.0
2015-08-04 13:00:00,50.58,50.58,50.5,50.5,23671.0,38.5442,38.5442,38.4833,38.4833,23671.0
2015-08-04 13:05:00,50.51,50.51,50.45,50.46,22023.0,38.4909,38.4909,38.4452,38.4528,22023.0
2015-08-04 13:10:00,50.46,50.5,50.45,50.47,39988.0,38.4528,38.4833,38.4452,38.4604,39988.0
2015-08-04 13:15:00,50.46,50.49,50.46,50.46,37507.0,38.4528,38.4757,38.4528,38.4528,37507.0
2015-08-04 13:20:00,50.45,50.48,50.44,50.44,39013.0,38.4452,38.468,38.4375,38.4375,39013.0
2015-08-04 13:25:00,50.44,50.46,50.39,50.45,42845.0,38.4375,38.4528,38.3994,38.4452,42845.0
2015-08-04 13:30:00,50.46,50.55,50.45,50.53,33577.0,38.4528,38.5214,38.4452,38.5061,33577.0
2015-08-04 13:35:00,50.53,50.53,50.47,50.48,16166.0,38.5061,38.5061,38.4604,38.468,16166.0
2015-08-04 13:40:00,50.48,50.48,50.41,50.43,35938.0,38.468,38.468,38.4147,38.4299,35938.0
2015-08-04 13:45:00,50.43,50.43,50.32,50.33,35986.0,38.4299,38.4299,38.3461,38.3537,35986.0
2015-08-04 13:50:00,50.33,50.36,50.27,50.28,32459.0,38.3537,38.3766,38.308,38.3156,32459.0
2015-08-04 13:55:00,50.28,50.31,50.25,50.28,42281.0,38.3156,38.3385,38.2928,38.3156,42281.0
2015-08-04 14:00:00,50.28,50.31,50.24,50.3,71889.0,38.3156,38.3385,38.2851,38.3309,71889.0
2015-08-04 14:05:00,50.3,50.3,50.22,50.26,70538.0,38.3309,38.3309,38.2699,38.3004,70538.0
2015-08-04 14:10:00,50.27,50.27,50.11,50.14,89698.0,38.308,38.308,38.1861,38.2089,89698.0
2015-08-04 14:15:00,50.14,50.16,50.1,50.16,74763.0,38.2089,38.2242,38.1785,38.2242,74763.0
2015-08-04 14:20:00,50.15,50.19,50.13,50.13,43464.0,38.2166,38.247,38.2013,38.2013,43464.0
2015-08-04 14:25:00,50.13,50.17,50.05,50.11,59894.0,38.2013,38.2318,38.1404,38.1861,59894.0
2015-08-04 14:30:00,50.1,50.11,49.94,49.96,152245.0,38.1785,38.1861,38.0565,38.0718,152245.0
2015-08-04 14:35:00,49.95,50.02,49.86,49.89,204757.0,38.0641,38.1175,37.9956,38.0184,204757.0
2015-08-04 14:40:00,49.9,49.91,49.55,49.77,263053.0,38.026,38.0337,37.7593,37.927,263053.0
2015-08-04 14:45:00,49.77,49.9,49.77,49.87,51738.0,37.927,38.026,37.927,38.0032,51738.0
2015-08-04 14:50:00,49.89,49.9,49.71,49.74,99925.0,38.0184,38.026,37.8813,37.9041,99925.0
2015-08-04 14:55:00,49.74,49.75,49.55,49.58,161881.0,37.9041,37.9117,37.7593,37.7822,161881.0
2015-08-04 15:00:00,49.59,49.74,49.59,49.73,220027.0,37.7898,37.9041,37.7898,37.8965,220027.0
2015-08-04 15:05:00,49.74,49.81,49.68,49.72,129919.0,37.9041,37.9575,37.8584,37.8889,129919.0
2015-08-04 15:10:00,49.71,49.73,49.61,49.66,171463.0,37.8813,37.8965,37.8051,37.8432,171463.0
2015-08-04 15:15:00,49.66,49.68,49.6,49.66,58396.0,37.8432,37.8584,37.7974,37.8432,58396.0
2015-08-04 15:20:00,49.66,49.74,49.56,49.64,175313.0,37.8432,37.9041,37.7669,37.8279,175313.0
2015-08-04 15:25:00,49.64,49.65,49.55,49.61,91759.0,37.8279,37.8355,37.7593,37.8051,91759.0
2015-08-04 15:30:00,49.61,49.66,49.58,49.64,129122.0,37.8051,37.8432,37.7822,37.8279,129122.0
2015-08-04 15:35:00,49.64,49.64,49.56,49.57,134410.0,37.8279,37.8279,37.7669,37.7746,134410.0
2015-08-04 15:40:00,49.57,49.61,49.54,49.56,172001.0,37.7746,37.8051,37.7517,37.7669,172001.0
2015-08-04 15:45:00,49.57,49.61,49.55,49.55,205565.0,37.7746,37.8051,37.7593,37.7593,205565.0
2015-08-04 15:50:00,49.55,49.61,49.55,49.59,186231.0,37.7593,37.8051,37.7593,37.7898,186231.0
2015-08-04 15:55:00,49.59,49.64,49.58,49.62,500287.0,37.7898,37.8279,37.7822,37.8127,500287.0
2015-08-05 09:30:00,50.13,50.31,50.03,50.15,545546.0,38.2013,38.3385,38.1251,38.2166,545546.0
2015-08-05 09:35:00,50.15,50.16,49.71,50.03,290558.0,38.2166,38.2242,37.8813,38.1251,290558.0
2015-08-05 09:40:00,50.04,50.24,49.95,49.99,58005.0,38.1327,38.2851,38.0641,38.0946,58005.0
2015-08-05 09:45:00,49.99,50.18,49.99,50.07,88708.0,38.0946,38.2394,38.0946,38.1556,88708.0
2015-08-05 09:50:00,50.08,50.15,50.0,50.05,42750.0,38.1632,38.2166,38.1022,38.1404,42750.0
2015-08-05 09:55:00,50.04,50.09,50.0,50.04,40571.0,38.1327,38.1708,38.1022,38.1327,40571.0
2015-08-05 10:00:00,50.05,50.12,49.91,50.09,69409.0,38.1404,38.1937,38.0337,38.1708,69409.0
2015-08-05 10:05:00,50.08,50.25,50.07,50.23,109930.0,38.1632,38.2928,38.1556,38.2775,109930.0
2015-08-05 10:10:00,50.23,50.35,50.16,50.32,109246.0,38.2775,38.369,38.2242,38.3461,109246.0
2015-08-05 10:15:00,50.32,50.41,50.21,50.41,72786.0,38.3461,38.4147,38.2623,38.4147,72786.0
2015-08-05 10:20:00,50.4,50.44,50.35,50.44,68609.0,38.4071,38.4375,38.369,38.4375,68609.0
2015-08-05 10:25:00,50.44,50.45,50.32,50.36,51075.0,38.4375,38.4452,38.3461,38.3766,51075.0
2015-08-05 10:30:00,50.36,50.46,50.34,50.46,77905.0,38.3766,38.4528,38.3613,38.4528,77905.0
2015-08-05 10:35:00,50.45,50.47,50.31,50.32,76293.0,38.4452,38.4604,38.3385,38.3461,76293.0
2015-08-05 10:40:00,50.31,50.38,50.3,50.35,91212.0,38.3385,38.3918,38.3309,38.369,91212.0
2015-08-05 10:45:00,50.35,50.35,50.25,50.3,49643.0,38.369,38.369,38.2928,38.3309,49643.0
2015-08-05 10:50:00,50.3,50.31,50.16,50.18,153566.0,38.3309,38.3385,38.2242,38.2394,153566.0
2015-08-05 10:55:00,50.18,50.21,50.03,50.03,102316.0,38.2394,38.2623,38.1251,38.1251,102316.0
2015-08-05 11:00:00,50.04,50.09,50.03,50.04,106591.0,38.1327,38.1708,38.1251,38.1327,106591.0
2015-08-05 11:05:00,50.03,50.14,50.02,50.1,183192.0,38.1251,38.2089,38.1175,38.1785,183192.0
2015-08-05 11:10:00,50.11,50.17,50.05,50.17,109326.0,38.1861,38.2318,38.1404,38.2318,109326.0
2015-08-05 11:15:00,50.16,50.25,50.15,50.25,69389.0,38.2242,38.2928,38.2166,38.2928,69389.0
2015-08-05 11:20:00,50.25,50.32,50.22,50.31,64477.0,38.2928,38.3461,38.2699,38.3385,64477.0
2015-08-05 11:25:00,50.31,50.32,50.25,50.3,51839.0,38.3385,38.3461,38.2928,38.3309,51839.0
2015-08-05 11:30:00,50.29,50.32,50.26,50.3,65222.0,38.3232,38.3461,38.3004,38.3309,65222.0
2015-08-05 11:35:00,50.3,50.31,50.24,50.26,49942.0,38.3309,38.3385,38.2851,38.3004,49942.0
2015-08-05 11:40:00,50.26,50.27,50.15,50.19,44971.0,38.3004,38.308,38.2166,38.247,44971.0
2015-08-05 11:45:00,50.19,50.33,50.19,50.3,71973.0,38.247,38.3537,38.247,38.3309,71973.0
2015-08-05 11:50:00,50.3,50.31,50.19,50.19,33911.0,38.3309,38.3385,38.247,38.247,33911.0
2015-08-05 11:55:00,50.18,50.21,50.12,50.13,58442.0,38.2394,38.2623,38.1937,38.2013,58442.0
2015-08-05 12:00:00,50.14,50.14,50.07,50.11,34522.0,38.2089,38.2089,38.1556,38.1861,34522.0
2015-08-05 12:05:00,50.11,50.18,50.11,50.14,50390.0,38.1861,38.2394,38.1861,38.2089,50390.0
2015-08-05 12:10:00,50.14,50.15,50.11,50.13,45033.0,38.2089,38.2166,38.1861,38.2013,45033.0
2015-08-05 12:15:00,50.13,50.13,50.06,50.1,42691.0,38.2013,38.2013,38.148,38.1785,42691.0
2015-08-05 12:20:00,50.1,50.15,50.08,50.11,84045.0,38.1785,38.2166,38.1632,38.1861,84045.0
2015-08-05 12:25:00,50.1,50.1,50.0,50.02,48758.0,38.1785,38.1785,38.1022,38.1175,48758.0
2015-08-05 12:30:00,50.02,50.05,49.98,50.01,59976.0,38.1175,38.1404,38.087,38.1099,59976.0
2015-08-05 12:35:00,50.01,50.04,50.0,50.01,56281.0,38.1099,38.1327,38.1022,38.1099,56281.0
2015-08-05 12:40:00,50.01,50.04,49.96,50.03,67242.0,38.1099,38.1327,38.0718,38.1251,67242.0
2015-08-05 12:45:00,50.03,50.04,49.95,50.04,41795.0,38.1251,38.1327,38.0641,38.1327,41795.0
2015-08-05 12:50:00,50.04,50.07,50.01,50.06,57811.0,38.1327,38.1556,38.1099,38.148,57811.0
2015-08-05 12:55:00,50.06,50.13,50.05,50.12,47120.0,38.148,38.2013,38.1404,38.1937,47120.0
2015-08-05 13:00:00,50.13,50.15,50.05,50.06,31784.0,38.2013,38.2166,38.1404,38.148,31784.0
2015-08-05 13:05:00,50.05,50.14,50.04,50.11,44488.0,38.1404,38.2089,38.1327,38.1861,44488.0
2015-08-05 13:10:00,50.11,50.11,50.0,50.01,28637.0,38.1861,38.1861,38.1022,38.1099,28637.0
2015-08-05 13:15:00,50.01,50.04,49.95,49.97,52819.0,38.1099,38.1327,38.0641,38.0794,52819.0
2015-08-05 13:20:00,49.96,50.03,49.94,50.01,51606.0,38.0718,38.1251,38.0565,38.1099,51606.0
2015-08-05 13:25:00,50.01,50.06,49.99,50.06,34022.0,38.1099,38.148,38.0946,38.148,34022.0
2015-08-05 13:30:00,50.05,50.07,50.01,50.03,41832.0,38.1404,38.1556,38.1099,38.1251,41832.0
2015-08-05 13:35:00,50.03,50.16,50.02,50.15,74595.0,38.1251,38.2242,38.1175,38.2166,74595.0
2015-08-05 13:40:00,50.15,50.23,50.13,50.23,77311.0,38.2166,38.2775,38.2013,38.2775,77311.0
2015-08-05 13:45:00,50.22,50.24,50.21,50.23,60571.0,38.2699,38.2851,38.2623,38.2775,60571.0
2015-08-05 13:50:00,50.23,50.25,50.2,50.21,40793.0,38.2775,38.2928,38.2547,38.2623,40793.0
2015-08-05 13:55:00,50.2,50.25,50.19,50.22,28711.0,38.2547,38.2928,38.247,38.2699,28711.0
2015-08-05 14:00:00,50.21,50.24,50.18,50.21,59526.0,38.2623,38.2851,38.2394,38.2623,59526.0
2015-08-05 14:05:00,50.21,50.24,50.18,50.19,26169.0,38.2623,38.2851,38.2394,38.247,26169.0
2015-08-05 14:10:00,50.19,50.22,50.18,50.22,87443.0,38.247,38.2699,38.2394,38.2699,87443.0
2015-08-05 14:15:00,50.22,50.23,50.19,50.19,52876.0,38.2699,38.2775,38.247,38.247,52876.0
2015-08-05 14:20:00,50.19,50.2,50.15,50.16,28124.0,38.247,38.2547,38.2166,38.2242,28124.0
2015-08-05 14:25:00,50.16,50.23,50.15,50.21,55054.0,38.2242,38.2775,38.2166,38.2623,55054.0
2015-08-05 14:30:00,50.21,50.21,50.14,50.15,37694.0,38.2623,38.2623,38.2089,38.2166,37694.0
2015-08-05 14:35:00,50.14,50.16,50.12,50.13,89687.0,38.2089,38.2242,38.1937,38.2013,89687.0
2015-08-05 14:40:00,50.12,50.13,50.02,50.03,42111.0,38.1937,38.2013,38.1175,38.1251,42111.0
2015-08-05 14:45:00,50.02,50.03,49.99,50.01,169166.0,38.1175,38.1251,38.0946,38.1099,169166.0
2015-08-05 14:50:00,50.01,50.06,49.95,50.06,46038.0,38.1099,38.148,38.0641,38.148,46038.0
2015-08-05 14:55:00,50.06,50.08,50.0,50.02,57961.0,38.148,38.1632,38.1022,38.1175,57961.0
2015-08-05 15:00:00,50.02,50.09,50.01,50.03,58913.0,38.1175,38.1708,38.1099,38.1251,58913.0
2015-08-05 15:05:00,50.03,50.15,50.02,50.14,67200.0,38.1251,38.2166,38.1175,38.2089,67200.0
2015-08-05 15:10:00,50.14,50.15,50.04,50.04,51446.0,38.2089,38.2166,38.1327,38.1327,51446.0
2015-08-05 15:15:00,50.04,50.06,49.99,50.0,85109.0,38.1327,38.148,38.0946,38.1022,85109.0
2015-08-05 15:20:00,50.0,50.08,49.99,50.06,95962.0,38.1022,38.1632,38.0946,38.148,95962.0
2015-08-05 15:25:00,50.05,50.08,49.95,49.98,90356.0,38.1404,38.1632,38.0641,38.087,90356.0
2015-08-05 15:30:00,49.97,50.01,49.96,49.98,122421.0,38.0794,38.1099,38.0718,38.087,122421.0
2015-08-05 15:35:00,49.98,49.99,49.94,49.98,80463.0,38.087,38.0946,38.0565,38.087,80463.0
2015-08-05 15:40:00,49.98,50.01,49.97,49.98,113435.0,38.087,38.1099,38.0794,38.087,113435.0
2015-08-05 15:45:00,49.98,49.98,49.96,49.97,129941.0,38.087,38.087,38.0718,38.0794,129941.0
2015-08-05 15:50:00,49.97,49.98,49.92,49.93,252495.0,38.0794,38.087,38.0413,38.0489,252495.0
2015-08-05 15:55:00,49.92,49.93,49.86,49.92,438934.0,38.0413,38.0489,37.9956,38.0413,438934.0
2015-08-06 09:30:00,49.81,49.83,49.56,49.56,107553.0,37.9575,37.9727,37.7669,37.7669,107553.0
2015-08-06 09:35:00,49.58,49.64,49.45,49.56,84135.0,37.7822,37.8279,37.6831,37.7669,84135.0
2015-08-06 09:40:00,49.58,49.75,49.56,49.73,70364.0,37.7822,37.9117,37.7669,37.8965,70364.0
2015-08-06 09:45:00,49.73,49.95,49.71,49.95,63201.0,37.8965,38.0641,37.8813,38.0641,63201.0
2015-08-06 09:50:00,49.95,49.97,49.82,49.83,93080.0,38.0641,38.0794,37.9651,37.9727,93080.0
2015-08-06 09:55:00,49.83,49.83,49.74,49.83,92696.0,37.9727,37.9727,37.9041,37.9727,92696.0
2015-08-06 10:00:00,49.82,49.83,49.75,49.79,90206.0,37.9651,37.9727,37.9117,37.9422,90206.0
2015-08-06 10:05:00,49.79,49.87,49.78,49.83,50954.0,37.9422,38.0032,37.9346,37.9727,50954.0
2015-08-06 10:10:00,49.83,49.88,49.82,49.87,109196.0,37.9727,38.0108,37.9651,38.0032,109196.0
2015-08-06 10:15:00,49.87,49.94,49.86,49.88,48265.0,38.0032,38.0565,37.9956,38.0108,48265.0
2015-08-06 10:20:00,49.88,49.92,49.79,49.92,52103.0,38.0108,38.0413,37.9422,38.0413,52103.0
2015-08-06 10:25:00,49.92,49.93,49.87,49.88,88892.0,38.0413,38.0489,38.0032,38.0108,88892.0
2015-08-06 10:30:00,49.88,49.93,49.85,49.91,87377.0,38.0108,38.0489,37.9879,38.0337,87377.0
2015-08-06 10:35:00,49.92,50.06,49.91,50.02,95616.0,38.0413,38.148,38.0337,38.1175,95616.0
2015-08-06 10:40:00,50.02,50.02,49.96,50.0,55206.0,38.1175,38.1175,38.0718,38.1022,55206.0
2015-08-06 10:45:00,50.0,50.05,49.99,50.04,85584.0,38.1022,38.1404,38.0946,38.1327,85584.0
2015-08-06 10:50:00,50.03,50.04,49.96,49.96,57537.0,38.1251,38.1327,38.0718,38.0718,57537.0
2015-08-06 10:55:00,49.96,49.97,49.91,49.94,51828.0,38.0718,38.0794,38.0337,38.0565,51828.0
2015-08-06 11:00:00,49.94,49.94,49.88,49.9,51414.0,38.0565,38.0565,38.0108,38.026,51414.0
2015-08-06 11:05:00,49.91,49.91,49.81,49.84,27792.0,38.0337,38.0337,37.9575,37.9803,27792.0
2015-08-06 11:10:00,49.84,49.87,49.81,49.82,35999.0,37.9803,38.0032,37.9575,37.9651,35999.0
2015-08-06 11:15:00,49.82,49.83,49.77,49.79,52050.0,37.9651,37.9727,37.927,37.9422,52050.0
2015-08-06 11:20:00,49.79,49.81,49.76,49.76,47394.0,37.9422,37.9575,37.9194,37.9194,47394.0
2015-08-06 11:25:00,49.76,49.77,49.66,49.67,48188.0,37.9194,37.927,37.8432,37.8508,48188.0
2015-08-06 11:30:00,49.67,49.7,49.59,49.6,62768.0,37.8508,37.8736,37.7898,37.7974,62768.0
2015-08-06 11:35:00,49.6,49.62,49.58,49.59,61540.0,37.7974,37.8127,37.7822,37.7898,61540.0
2015-08-06 11:40:00,49.59,49.73,49.58,49.71,43823.0,37.7898,37.8965,37.7822,37.8813,43823.0
2015-08-06 11:45:00,49.7,49.7,49.65,49.7,38022.0,37.8736,37.8736,37.8355,37.8736,38022.0
2015-08-06 11:50:00,49.7,49.7,49.6,49.61,46465.0,37.8736,37.8736,37.7974,37.8051,46465.0
2015-08-06 11:55:00,49.6,49.62,49.58,49.58,43646.0,37.7974,37.8127,37.7822,37.7822,43646.0
2015-08-06 12:00:00,49.59,49.67,49.59,49.67,25986.0,37.7898,37.8508,37.7898,37.8508,25986.0
2015-08-06 12:05:00,49.67,49.7,49.66,49.67,50564.0,37.8508,37.8736,37.8432,37.8508,50564.0
2015-08-06 12:10:00,49.67,49.76,49.67,49.76,29763.0,37.8508,37.9194,37.8508,37.9194,29763.0
2015-08-06 12:15:00,49.76,49.79,49.75,49.78,42422.0,37.9194,37.9422,37.9117,37.9346,42422.0
2015-08-06 12:20:00,49.78,49.78,49.69,49.69,44174.0,37.9346,37.9346,37.866,37.866,44174.0
2015-08-06 12:25:00,49.7,49.74,49.69,49.7,43033.0,37.8736,37.9041,37.866,37.8736,43033.0
2015-08-06 12:30:00,49.7,49.73,49.68,49.71,33510.0,37.8736,37.8965,37.8584,37.8813,33510.0
2015-08-06 12:35:00,49.71,49.72,49.68,49.7,30201.0,37.8813,37.8889,37.8584,37.8736,30201.0
2015-08-06 12:40:00,49.69,49.74,49.67,49.73,36424.0,37.866,37.9041,37.8508,37.8965,36424.0
2015-08-06 12:45:00,49.73,49.77,49.72,49.75,53579.0,37.8965,37.927,37.8889,37.9117,53579.0
2015-08-06 12:50:00,49.75,49.75,49.72,49.75,20648.0,37.9117,37.9117,37.8889,37.9117,20648.0
2015-08-06 12:55:00,49.75,49.76,49.74,49.75,45353.0,37.9117,37.9194,37.9041,37.9117,45353.0
2015-08-06 13:00:00,49.74,49.76,49.72,49.75,39487.0,37.9041,37.9194,37.8889,37.9117,39487.0
2015-08-06 13:05:00,49.75,49.78,49.74,49.78,40562.0,37.9117,37.9346,37.9041,37.9346,40562.0
2015-08-06 13:10:00,49.78,49.83,49.77,49.81,71194.0,37.9346,37.9727,37.927,37.9575,71194.0
2015-08-06 13:15:00,49.81,49.81,49.78,49.81,42606.0,37.9575,37.9575,37.9346,37.9575,42606.0
2015-08-06 13:20:00,49.81,49.85,49.79,49.82,284920.0,37.9575,37.9879,37.9422,37.9651,284920.0
2015-08-06 13:25:00,49.82,49.83,49.78,49.81,59986.0,37.9651,37.9727,37.9346,37.9575,59986.0
2015-08-06 13:30:00,49.8,49.81,49.79,49.79,29715.0,37.9498,37.9575,37.9422,37.9422,29715.0
2015-08-06 13:35:00,49.8,49.82,49.76,49.76,45565.0,37.9498,37.9651,37.9194,37.9194,45565.0
2015-08-06 13:40:00,49.77,49.77,49.71,49.73,50554.0,37.927,37.927,37.8813,37.8965,50554.0
2015-08-06 13:45:00,49.73,49.76,49.72,49.76,36213.0,37.8965,37.9194,37.8889,37.9194,36213.0
2015-08-06 13:50:00,49.76,49.84,49.75,49.84,79878.0,37.9194,37.9803,37.9117,37.9803,79878.0
2015-08-06 13:55:00,49.84,49.85,49.82,49.83,42457.0,37.9803,37.9879,37.9651,37.9727,42457.0
2015-08-06 14:00:00,49.83,49.85,49.81,49.81,352743.0,37.9727,37.9879,37.9575,37.9575,352743.0
2015-08-06 14:05:00,49.81,49.85,49.8,49.84,35337.0,37.9575,37.9879,37.9498,37.9803,35337.0
2015-08-06 14:10:00,49.84,49.89,49.83,49.84,34894.0,37.9803,38.0184,37.9727,37.9803,34894.0
2015-08-06 14:15:00,49.84,49.89,49.81,49.87,30592.0,37.9803,38.0184,37.9575,38.0032,30592.0
2015-08-06 14:20:00,49.88,49.89,49.82,49.83,69831.0,38.0108,38.0184,37.9651,37.9727,69831.0
2015-08-06 14:25:00,49.83,49.88,49.82,49.88,42782.0,37.9727,38.0108,37.9651,38.0108,42782.0
2015-08-06 14:30:00,49.88,49.91,49.87,49.89,60636.0,38.0108,38.0337,38.0032,38.0184,60636.0
2015-08-06 14:35:00,49.89,49.89,49.85,49.87,43068.0,38.0184,38.0184,37.9879,38.0032,43068.0
2015-08-06 14:40:00,49.88,49.9,49.86,49.88,32560.0,38.0108,38.026,37.9956,38.0108,32560.0
2015-08-06 14:45:00,49.88,49.89,49.86,49.86,32205.0,38.0108,38.0184,37.9956,37.9956,32205.0
2015-08-06 14:50:00,49.86,49.86,49.82,49.83,41166.0,37.9956,37.9956,37.9651,37.9727,41166.0
2015-08-06 14:55:00,49.84,49.85,49.8,49.84,39402.0,37.9803,37.9879,37.9498,37.9803,39402.0
2015-08-06 15:00:00,49.85,49.85,49.8,49.8,27843.0,37.9879,37.9879,37.9498,37.9498,27843.0
2015-08-06 15:05:00,49.79,49.83,49.78,49.8,50988.0,37.9422,37.9727,37.9346,37.9498,50988.0
2015-08-06 15:10:00,49.8,49.85,49.79,49.83,94376.0,37.9498,37.9879,37.9422,37.9727,94376.0
2015-08-06 15:15:00,49.83,49.84,49.81,49.84,61013.0,37.9727,37.9803,37.9575,37.9803,61013.0
2015-08-06 15:20:00,49.84,49.84,49.78,49.81,74778.0,37.9803,37.9803,37.9346,37.9575,74778.0
2015-08-06 15:25:00,49.82,49.83,49.79,49.8,57281.0,37.9651,37.9727,37.9422,37.9498,57281.0
2015-08-06 15:30:00,49.8,49.8,49.76,49.76,71367.0,37.9498,37.9498,37.9194,37.9194,71367.0
2015-08-06 15:35:00,49.76,49.78,49.73,49.77,138032.0,37.9194,37.9346,37.8965,37.927,138032.0
2015-08-06 15:40:00,49.78,49.81,49.77,49.8,119314.0,37.9346,37.9575,37.927,37.9498,119314.0
2015-08-06 15:45:00,49.8,49.83,49.79,49.81,145156.0,37.9498,37.9727,37.9422,37.9575,145156.0
2015-08-06 15:50:00,49.81,49.81,49.79,49.8,77694.0,37.9575,37.9575,37.9422,37.9498,77694.0
2015-08-06 15:55:00,49.8,49.8,49.71,49.74,333953.0,37.9498,37.9498,37.8813,37.9041,333953.0
2015-08-07 09:30:00,49.56,49.59,49.37,49.46,125551.0,37.7669,37.7898,37.6222,37.6907,125551.0
2015-08-07 09:35:00,49.45,49.68,49.42,49.59,74806.0,37.6831,37.8584,37.6603,37.7898,74806.0
2015-08-07 09:40:00,49.62,49.66,49.55,49.63,42138.0,37.8127,37.8432,37.7593,37.8203,42138.0
2015-08-07 09:45:00,49.61,49.63,49.55,49.55,65814.0,37.8051,37.8203,37.7593,37.7593,65814.0
2015-08-07 09:50:00,49.56,49.6,49.55,49.58,19853.0,37.7669,37.7974,37.7593,37.7822,19853.0
2015-08-07 09:55:00,49.59,49.62,49.56,49.59,20736.0,37.7898,37.8127,37.7669,37.7898,20736.0
2015-08-07 10:00:00,49.59,49.62,49.52,49.54,40216.0,37.7898,37.8127,37.7365,37.7517,40216.0
2015-08-07 10:05:00,49.55,49.62,49.52,49.59,20019.0,37.7593,37.8127,37.7365,37.7898,20019.0
2015-08-07 10:10:00,49.59,49.62,49.58,49.61,44004.0,37.7898,37.8127,37.7822,37.8051,44004.0
2015-08-07 10:15:00,49.62,49.62,49.57,49.59,38798.0,37.8127,37.8127,37.7746,37.7898,38798.0
2015-08-07 10:20:00,49.58,49.6,49.52,49.53,25128.0,37.7822,37.7974,37.7365,37.7441,25128.0
2015-08-07 10:25:00,49.54,49.56,49.52,49.55,42862.0,37.7517,37.7669,37.7365,37.7593,42862.0
2015-08-07 10:30:00,49.54,49.55,49.52,49.53,43175.0,37.7517,37.7593,37.7365,37.7441,43175.0
2015-08-07 10:35:00,49.53,49.56,49.49,49.55,43082.0,37.7441,37.7669,37.7136,37.7593,43082.0
2015-08-07 10:40:00,49.55,49.6,49.51,49.51,41031.0,37.7593,37.7974,37.7288,37.7288,41031.0
2015-08-07 10:45:00,49.51,49.56,49.49,49.52,51297.0,37.7288,37.7669,37.7136,37.7365,51297.0
2015-08-07 10:50:00,49.52,49.54,49.38,49.39,116384.0,37.7365,37.7517,37.6298,37.6374,116384.0
2015-08-07 10:55:00,49.37,49.44,49.37,49.44,37672.0,37.6222,37.6755,37.6222,37.6755,37672.0
2015-08-07 11:00:00,49.44,49.52,49.42,49.45,41719.0,37.6755,37.7365,37.6603,37.6831,41719.0
2015-08-07 11:05:00,49.44,49.49,49.44,49.46,35195.0,37.6755,37.7136,37.6755,37.6907,35195.0
2015-08-07 11:10:00,49.46,49.47,49.44,49.46,42531.0,37.6907,37.6984,37.6755,37.6907,42531.0
2015-08-07 11:15:00,49.45,49.47,49.4,49.41,35987.0,37.6831,37.6984,37.645,37.6526,35987.0
2015-08-07 11:20:00,49.41,49.47,49.41,49.45,23509.0,37.6526,37.6984,37.6526,37.6831,23509.0
2015-08-07 11:25:00,49.45,49.46,49.4,49.42,26975.0,37.6831,37.6907,37.645,37.6603,26975.0
2015-08-07 11:30:00,49.42,49.43,49.4,49.42,53888.0,37.6603,37.6679,37.645,37.6603,53888.0
2015-08-07 11:35:00,49.42,49.43,49.37,49.38,56068.0,37.6603,37.6679,37.6222,37.6298,56068.0
2015-08-07 11:40:00,49.39,49.43,49.39,49.4,71135.0,37.6374,37.6679,37.6374,37.645,71135.0
2015-08-07 11:45:00,49.39,49.44,49.38,49.39,98140.0,37.6374,37.6755,37.6298,37.6374,98140.0
2015-08-07 11:50:00,49.39,49.43,49.37,49.37,49040.0,37.6374,37.6679,37.6222,37.6222,49040.0
2015-08-07 11:55:00,49.38,49.4,49.38,49.4,50631.0,37.6298,37.645,37.6298,37.645,50631.0
2015-08-07 12:00:00,49.4,49.44,49.38,49.42,38813.0,37.645,37.6755,37.6298,37.6603,38813.0
2015-08-07 12:05:00,49.42,49.44,49.4,49.41,14782.0,37.6603,37.6755,37.645,37.6526,14782.0
2015-08-07 12:10:00,49.41,49.47,49.41,49.43,37469.0,37.6526,37.6984,37.6526,37.6679,37469.0
2015-08-07 12:15:00,49.43,49.45,49.39,49.4,32881.0,37.6679,37.6831,37.6374,37.645,32881.0
2015-08-07 12:20:00,49.4,49.4,49.34,49.38,33472.0,37.645,37.645,37.5993,37.6298,33472.0
2015-08-07 12:25:00,49.38,49.4,49.34,49.34,31434.0,37.6298,37.645,37.5993,37.5993,31434.0
2015-08-07 12:30:00,49.35,49.36,49.33,49.34,21322.0,37.6069,37.6145,37.5917,37.5993,21322.0
2015-08-07 12:35:00,49.34,49.35,49.28,49.33,55752.0,37.5993,37.6069,37.5536,37.5917,55752.0
2015-08-07 12:40:00,49.32,49.32,49.25,49.3,128131.0,37.5841,37.5841,37.5307,37.5688,128131.0
2015-08-07 12:45:00,49.3,49.3,49.21,49.22,129385.0,37.5688,37.5688,37.5002,37.5079,129385.0
2015-08-07 12:50:00,49.21,49.24,49.21,49.23,48738.0,37.5002,37.5231,37.5002,37.5155,48738.0
2015-08-07 12:55:00,49.24,49.24,49.18,49.19,36260.0,37.5231,37.5231,37.4774,37.485,36260.0
2015-08-07 13:00:00,49.19,49.21,49.16,49.17,35357.0,37.485,37.5002,37.4621,37.4698,35357.0
2015-08-07 13:05:00,49.17,49.21,49.17,49.19,264427.0,37.4698,37.5002,37.4698,37.485,264427.0
2015-08-07 13:10:00,49.19,49.21,49.17,49.21,175171.0,37.485,37.5002,37.4698,37.5002,175171.0
2015-08-07 13:15:00,49.21,49.23,49.2,49.23,38016.0,37.5002,37.5155,37.4926,37.5155,38016.0
2015-08-07 13:20:00,49.23,49.25,49.22,49.24,33873.0,37.5155,37.5307,37.5079,37.5231,33873.0
2015-08-07 13:25:00,49.24,49.25,49.19,49.25,58987.0,37.5231,37.5307,37.485,37.5307,58987.0
2015-08-07 13:30:00,49.24,49.28,49.24,49.27,53167.0,37.5231,37.5536,37.5231,37.546,53167.0
2015-08-07 13:35:00,49.27,49.28,49.23,49.25,33811.0,37.546,37.5536,37.5155,37.5307,33811.0
2015-08-07 13:40:00,49.25,49.28,49.24,49.27,30477.0,37.5307,37.5536,37.5231,37.546,30477.0
2015-08-07 13:45:00,49.27,49.33,49.26,49.28,24539.0,37.546,37.5917,37.5383,37.5536,24539.0
2015-08-07 13:50:00,49.28,49.3,49.26,49.26,14148.0,37.5536,37.5688,37.5383,37.5383,14148.0
2015-08-07 13:55:00,49.27,49.3,49.26,49.26,36994.0,37.546,37.5688,37.5383,37.5383,36994.0
2015-08-07 14:00:00,49.26,49.3,49.26,49.28,14403.0,37.5383,37.5688,37.5383,37.5536,14403.0
2015-08-07 14:05:00,49.28,49.28,49.23,49.25,30993.0,37.5536,37.5536,37.5155,37.5307,30993.0
2015-08-07 14:10:00,49.25,49.26,49.23,49.24,29137.0,37.5307,37.5383,37.5155,37.5231,29137.0
2015-08-07 14:15:00,49.25,49.26,49.19,49.2,27580.0,37.5307,37.5383,37.485,37.4926,27580.0
2015-08-07 14:20:00,49.2,49.22,49.17,49.22,20109.0,37.4926,37.5079,37.4698,37.5079,20109.0
2015-08-07 14:25:00,49.23,49.26,49.21,49.23,45833.0,37.5155,37.5383,37.5002,37.5155,45833.0
2015-08-07 14:30:00,49.24,49.26,49.23,49.23,28962.0,37.5231,37.5383,37.5155,37.5155,28962.0
2015-08-07 14:35:00,49.24,49.24,49.18,49.19,68331.0,37.5231,37.5231,37.4774,37.485,68331.0
2015-08-07 14:40:00,49.19,49.2,49.15,49.19,103192.0,37.485,37.4926,37.4545,37.485,103192.0
2015-08-07 14:45:00,49.2,49.2,49.16,49.2,33328.0,37.4926,37.4926,37.4621,37.4926,33328.0
2015-08-07 14:50:00,49.2,49.21,49.18,49.18,45411.0,37.4926,37.5002,37.4774,37.4774,45411.0
2015-08-07 14:55:00,49.19,49.19,49.15,49.17,38908.0,37.485,37.485,37.4545,37.4698,38908.0
2015-08-07 15:00:00,49.17,49.18,49.13,49.14,38343.0,37.4698,37.4774,37.4393,37.4469,38343.0
2015-08-07 15:05:00,49.14,49.17,49.12,49.16,50707.0,37.4469,37.4698,37.4316,37.4621,50707.0
2015-08-07 15:10:00,49.16,49.16,49.1,49.11,87779.0,37.4621,37.4621,37.4164,37.424,87779.0
2015-08-07 15:15:00,49.11,49.14,49.09,49.13,34538.0,37.424,37.4469,37.4088,37.4393,34538.0
2015-08-07 15:20:00,49.14,49.17,49.11,49.17,58964.0,37.4469,37.4698,37.424,37.4698,58964.0
2015-08-07 15:25:00,49.17,49.22,49.15,49.19,65836.0,37.4698,37.5079,37.4545,37.485,65836.0
2015-08-07 15:30:00,49.19,49.21,49.17,49.19,63721.0,37.485,37.5002,37.4698,37.485,63721.0
2015-08-07 15:35:00,49.19,49.21,49.18,49.2,77297.0,37.485,37.5002,37.4774,37.4926,77297.0
2015-08-07 15:40:00,49.2,49.21,49.14,49.15,121759.0,37.4926,37.5002,37.4469,37.4545,121759.0
2015-08-07 15:45:00,49.15,49.2,49.15,49.18,95030.0,37.4545,37.4926,37.4545,37.4774,95030.0
2015-08-07 15:50:00,49.18,49.22,49.16,49.21,192067.0,37.4774,37.5079,37.4621,37.5002,192067.0
2015-08-07 15:55:00,49.2,49.22,49.19,49.2,296370.0,37.4926,37.5079,37.485,37.4926,296370.0
2015-08-10 09:30:00,49.62,49.9,49.61,49.89,149452.0,37.8127,38.026,37.8051,38.0184,149452.0
2015-08-10 09:35:00,49.88,49.96,49.75,49.9,50611.0,38.0108,38.0718,37.9117,38.026,50611.0
2015-08-10 09:40:00,49.92,50.07,49.89,50.03,172291.0,38.0413,38.1556,38.0184,38.1251,172291.0
2015-08-10 09:45:00,50.04,50.06,49.88,49.89,83486.0,38.1327,38.148,38.0108,38.0184,83486.0
2015-08-10 09:50:00,49.9,49.96,49.83,49.96,84483.0,38.026,38.0718,37.9727,38.0718,84483.0
2015-08-10 09:55:00,49.96,50.02,49.93,49.97,29544.0,38.0718,38.1175,38.0489,38.0794,29544.0
2015-08-10 10:00:00,49.98,50.0,49.93,49.95,29916.0,38.087,38.1022,38.0489,38.0641,29916.0
2015-08-10 10:05:00,49.94,49.97,49.88,49.94,77289.0,38.0565,38.0794,38.0108,38.0565,77289.0
2015-08-10 10:10:00,49.95,50.04,49.9,50.04,69607.0,38.0641,38.1327,38.026,38.1327,69607.0
2015-08-10 10:15:00,50.04,50.17,50.04,50.17,28168.0,38.1327,38.2318,38.1327,38.2318,28168.0
2015-08-10 10:20:00,50.16,50.23,50.13,50.14,29256.0,38.2242,38.2775,38.2013,38.2089,29256.0
2015-08-10 10:25:00,50.13,50.17,50.1,50.15,30253.0,38.2013,38.2318,38.1785,38.2166,30253.0
2015-08-10 10:30:00,50.14,50.15,50.07,50.1,24481.0,38.2089,38.2166,38.1556,38.1785,24481.0
2015-08-10 10:35:00,50.09,50.15,50.08,50.15,38793.0,38.1708,38.2166,38.1632,38.2166,38793.0
2015-08-10 10:40:00,50.15,50.21,50.13,50.19,20802.0,38.2166,38.2623,38.2013,38.247,20802.0
2015-08-10 10:45:00,50.2,50.2,50.11,50.13,57553.0,38.2547,38.2547,38.1861,38.2013,57553.0
2015-08-10 10:50:00,50.13,50.13,50.06,50.08,31021.0,38.2013,38.2013,38.148,38.1632,31021.0
2015-08-10 10:55:00,50.08,50.1,50.04,50.09,27600.0,38.1632,38.1785,38.1327,38.1708,27600.0
2015-08-10 11:00:00,50.1,50.16,50.1,50.16,37861.0,38.1785,38.2242,38.1785,38.2242,37861.0
2015-08-10 11:05:00,50.17,50.21,50.16,50.2,48646.0,38.2318,38.2623,38.2242,38.2547,48646.0
2015-08-10 11:10:00,50.2,50.22,50.14,50.15,31528.0,38.2547,38.2699,38.2089,38.2166,31528.0
2015-08-10 11:15:00,50.14,50.15,50.1,50.11,26831.0,38.2089,38.2166,38.1785,38.1861,26831.0
2015-08-10 11:20:00,50.1,50.13,50.08,50.1,70634.0,38.1785,38.2013,38.1632,38.1785,70634.0
2015-08-10 11:25:00,50.1,50.14,50.03,50.03,44924.0,38.1785,38.2089,38.1251,38.1251,44924.0
2015-08-10 11:30:00,50.04,50.08,49.99,50.0,81054.0,38.1327,38.1632,38.0946,38.1022,81054.0
2015-08-10 11:35:00,50.01,50.01,49.94,49.94,56401.0,38.1099,38.1099,38.0565,38.0565,56401.0
2015-08-10 11:40:00,49.94,49.96,49.89,49.91,100412.0,38.0565,38.0718,38.0184,38.0337,100412.0
2015-08-10 11:45:00,49.91,50.0,49.91,50.0,39994.0,38.0337,38.1022,38.0337,38.1022,39994.0
2015-08-10 11:50:00,50.01,50.06,50.0,50.03,31566.0,38.1099,38.148,38.1022,38.1251,31566.0
2015-08-10 11:55:00,50.03,50.05,49.98,49.99,29372.0,38.1251,38.1404,38.087,38.0946,29372.0
2015-08-10 12:00:00,49.99,50.01,49.97,49.98,34837.0,38.0946,38.1099,38.0794,38.087,34837.0
2015-08-10 12:05:00,49.98,50.01,49.97,49.98,25697.0,38.087,38.1099,38.0794,38.087,25697.0
2015-08-10 12:10:00,49.99,50.02,49.98,50.0,53101.0,38.0946,38.1175,38.087,38.1022,53101.0
2015-08-10 12:15:00,50.0,50.02,49.99,50.01,49288.0,38.1022,38.1175,38.0946,38.1099,49288.0
2015-08-10 12:20:00,50.01,50.03,49.96,49.98,64738.0,38.1099,38.1251,38.0718,38.087,64738.0
2015-08-10 12:25:00,49.99,50.03,49.99,50.0,50666.0,38.0946,38.1251,38.0946,38.1022,50666.0
2015-08-10 12:30:00,50.0,50.04,50.0,50.0,53601.0,38.1022,38.1327,38.1022,38.1022,53601.0
2015-08-10 12:35:00,50.0,50.04,50.0,50.03,53940.0,38.1022,38.1327,38.1022,38.1251,53940.0
2015-08-10 12:40:00,50.02,50.07,50.02,50.05,52239.0,38.1175,38.1556,38.1175,38.1404,52239.0
2015-08-10 12:45:00,50.06,50.11,50.05,50.05,66015.0,38.148,38.1861,38.1404,38.1404,66015.0
2015-08-10 12:50:00,50.06,50.06,50.01,50.03,54465.0,38.148,38.148,38.1099,38.1251,54465.0
2015-08-10 12:55:00,50.03,50.04,50.01,50.04,77604.0,38.1251,38.1327,38.1099,38.1327,77604.0
2015-08-10 13:00:00,50.04,50.04,50.0,50.02,243004.0,38.1327,38.1327,38.1022,38.1175,243004.0
2015-08-10 13:05:00,50.02,50.03,49.99,50.01,75308.0,38.1175,38.1251,38.0946,38.1099,75308.0
2015-08-10 13:10:00,50.01,50.01,49.99,50.0,56645.0,38.1099,38.1099,38.0946,38.1022,56645.0
2015-08-10 13:15:00,50.0,50.01,49.98,49.98,43323.0,38.1022,38.1099,38.087,38.087,43323.0
2015-08-10 13:20:00,49.98,50.02,49.98,50.02,36337.0,38.087,38.1175,38.087,38.1175,36337.0
2015-08-10 13:25:00,50.02,50.04,50.01,50.03,143636.0,38.1175,38.1327,38.1099,38.1251,143636.0
2015-08-10 13:30:00,50.03,50.04,50.0,50.02,51517.0,38.1251,38.1327,38.1022,38.1175,51517.0
2015-08-10 13:35:00,50.02,50.04,50.01,50.03,61884.0,38.1175,38.1327,38.1099,38.1251,61884.0
2015-08-10 13:40:00,50.03,50.06,50.01,50.01,46665.0,38.1251,38.148,38.1099,38.1099,46665.0
2015-08-10 13:45:00,50.02,50.06,50.0,50.03,32576.0,38.1175,38.148,38.1022,38.1251,32576.0
2015-08-10 13:50:00,50.02,50.06,50.02,50.04,21005.0,38.1175,38.148,38.1175,38.1327,21005.0
2015-08-10 13:55:00,50.05,50.05,49.99,50.0,66411.0,38.1404,38.1404,38.0946,38.1022,66411.0
2015-08-10 14:00:00,50.0,50.01,49.98,49.98,57958.0,38.1022,38.1099,38.087,38.087,57958.0
2015-08-10 14:05:00,49.98,50.02,49.98,49.99,48404.0,38.087,38.1175,38.087,38.0946,48404.0
2015-08-10 14:10:00,49.99,50.02,49.99,50.0,39343.0,38.0946,38.1175,38.0946,38.1022,39343.0
2015-08-10 14:15:00,50.0,50.01,49.98,49.99,38886.0,38.1022,38.1099,38.087,38.0946,38886.0
2015-08-10 14:20:00,49.98,50.01,49.98,50.0,40285.0,38.087,38.1099,38.087,38.1022,40285.0
2015-08-10 14:25:00,50.0,50.01,49.99,50.0,29178.0,38.1022,38.1099,38.0946,38.1022,29178.0
2015-08-10 14:30:00,50.0,50.01,49.99,50.0,45846.0,38.1022,38.1099,38.0946,38.1022,45846.0
2015-08-10 14:35:00,50.0,50.01,49.97,50.0,38269.0,38.1022,38.1099,38.0794,38.1022,38269.0
2015-08-10 14:40:00,50.0,50.01,49.98,50.0,31644.0,38.1022,38.1099,38.087,38.1022,31644.0
2015-08-10 14:45:00,50.0,50.04,49.98,50.03,48504.0,38.1022,38.1327,38.087,38.1251,48504.0
2015-08-10 14:50:00,50.03,50.06,50.01,50.05,40744.0,38.1251,38.148,38.1099,38.1404,40744.0
2015-08-10 14:55:00,50.05,50.13,50.04,50.13,50359.0,38.1404,38.2013,38.1327,38.2013,50359.0
2015-08-10 15:00:00,50.13,50.13,50.11,50.13,47625.0,38.2013,38.2013,38.1861,38.2013,47625.0
2015-08-10 15:05:00,50.13,50.14,50.11,50.14,68026.0,38.2013,38.2089,38.1861,38.2089,68026.0
2015-08-10 15:10:00,50.14,50.14,50.09,50.11,70040.0,38.2089,38.2089,38.1708,38.1861,70040.0
2015-08-10 15:15:00,50.11,50.15,50.1,50.11,74643.0,38.1861,38.2166,38.1785,38.1861,74643.0
2015-08-10 15:20:00,50.11,50.15,50.1,50.13,141214.0,38.1861,38.2166,38.1785,38.2013,141214.0
2015-08-10 15:25:00,50.14,50.15,50.11,50.13,91249.0,38.2089,38.2166,38.1861,38.2013,91249.0
2015-08-10 15:30:00,50.13,50.14,50.09,50.09,80646.0,38.2013,38.2089,38.1708,38.1708,80646.0
2015-08-10 15:35:00,50.09,50.12,50.08,50.1,71700.0,38.1708,38.1937,38.1632,38.1785,71700.0
2015-08-10 15:40:00,50.11,50.14,50.06,50.1,142404.0,38.1861,38.2089,38.148,38.1785,142404.0
2015-08-10 15:45:00,50.1,50.11,50.0,50.01,239406.0,38.1785,38.1861,38.1022,38.1099,239406.0
2015-08-10 15:50:00,50.01,50.02,49.99,50.0,203976.0,38.1099,38.1175,38.0946,38.1022,203976.0
2015-08-10 15:55:00,50.01,50.01,49.99,50.01,323229.0,38.1099,38.1099,38.0946,38.1099,323229.0
2015-08-11 09:30:00,49.5,49.6,49.25,49.34,238476.0,37.7212,37.7974,37.5307,37.5993,238476.0
2015-08-11 09:35:00,49.34,49.43,49.26,49.35,185093.0,37.5993,37.6679,37.5383,37.6069,185093.0
2015-08-11 09:40:00,49.36,49.42,49.24,49.29,76027.0,37.6145,37.6603,37.5231,37.5612,76027.0
2015-08-11 09:45:00,49.29,49.29,49.14,49.24,66302.0,37.5612,37.5612,37.4469,37.5231,66302.0
2015-08-11 09:50:00,49.24,49.28,49.09,49.11,64962.0,37.5231,37.5536,37.4088,37.424,64962.0
2015-08-11 09:55:00,49.11,49.23,49.09,49.1,183174.0,37.424,37.5155,37.4088,37.4164,183174.0
2015-08-11 10:00:00,49.08,49.09,49.02,49.04,76352.0,37.4012,37.4088,37.3554,37.3707,76352.0
2015-08-11 10:05:00,49.04,49.2,49.03,49.18,66051.0,37.3707,37.4926,37.3631,37.4774,66051.0
2015-08-11 10:10:00,49.19,49.24,49.16,49.24,67258.0,37.485,37.5231,37.4621,37.5231,67258.0
2015-08-11 10:15:00,49.24,49.29,49.22,49.29,172992.0,37.5231,37.5612,37.5079,37.5612,172992.0
2015-08-11 10:20:00,49.3,49.33,49.27,49.3,54911.0,37.5688,37.5917,37.546,37.5688,54911.0
2015-08-11 10:25:00,49.29,49.31,49.22,49.22,42431.0,37.5612,37.5764,37.5079,37.5079,42431.0
2015-08-11 10:30:00,49.22,49.27,49.2,49.22,30273.0,37.5079,37.546,37.4926,37.5079,30273.0
2015-08-11 10:35:00,49.23,49.24,49.15,49.22,56362.0,37.5155,37.5231,37.4545,37.5079,56362.0
2015-08-11 10:40:00,49.21,49.3,49.19,49.27,35160.0,37.5002,37.5688,37.485,37.546,35160.0
2015-08-11 10:45:00,49.27,49.3,49.25,49.3,33380.0,37.546,37.5688,37.5307,37.5688,33380.0
2015-08-11 10:50:00,49.29,49.3,49.21,49.23,56652.0,37.5612,37.5688,37.5002,37.5155,56652.0
2015-08-11 10:55:00,49.22,49.25,49.05,49.09,112130.0,37.5079,37.5307,37.3783,37.4088,112130.0
2015-08-11 11:00:00,49.08,49.13,49.05,49.06,53908.0,37.4012,37.4393,37.3783,37.3859,53908.0
2015-08-11 11:05:00,49.06,49.06,49.02,49.06,59587.0,37.3859,37.3859,37.3554,37.3859,59587.0
2015-08-11 11:10:00,49.06,49.15,49.05,49.15,68416.0,37.3859,37.4545,37.3783,37.4545,68416.0
2015-08-11 11:15:00,49.15,49.15,49.05,49.05,155035.0,37.4545,37.4545,37.3783,37.3783,155035.0
2015-08-11 11:20:00,49.06,49.07,49.0,49.0,46776.0,37.3859,37.3935,37.3402,37.3402,46776.0
2015-08-11 11:25:00,49.01,49.01,48.9,48.94,66340.0,37.3478,37.3478,37.264,37.2945,66340.0
2015-08-11 11:30:00,48.93,48.97,48.93,48.95,29984.0,37.2869,37.3173,37.2869,37.3021,29984.0
2015-08-11 11:35:00,48.94,49.07,48.94,49.01,35710.0,37.2945,37.3935,37.2945,37.3478,35710.0
2015-08-11 11:40:00,49.02,49.04,49.0,49.01,35190.0,37.3554,37.3707,37.3402,37.3478,35190.0
2015-08-11 11:45:00,49.02,49.03,48.91,48.92,45314.0,37.3554,37.3631,37.2716,37.2792,45314.0
2015-08-11 11:50:00,48.92,48.96,48.92,48.92,24843.0,37.2792,37.3097,37.2792,37.2792,24843.0
2015-08-11 11:55:00,48.91,48.93,48.88,48.92,30598.0,37.2716,37.2869,37.2488,37.2792,30598.0
2015-08-11 12:00:00,48.92,48.93,48.88,48.91,35397.0,37.2792,37.2869,37.2488,37.2716,35397.0
2015-08-11 12:05:00,48.91,48.99,48.87,48.95,66507.0,37.2716,37.3326,37.2411,37.3021,66507.0
2015-08-11 12:10:00,48.96,49.01,48.96,48.99,34107.0,37.3097,37.3478,37.3097,37.3326,34107.0
2015-08-11 12:15:00,48.98,49.0,48.95,48.96,22039.0,37.325,37.3402,37.3021,37.3097,22039.0
2015-08-11 12:20:00,48.96,48.98,48.94,48.95,120215.0,37.3097,37.325,37.2945,37.3021,120215.0
2015-08-11 12:25:00,48.96,48.97,48.91,48.96,128640.0,37.3097,37.3173,37.2716,37.3097,128640.0
2015-08-11 12:30:00,48.96,48.98,48.93,48.97,20813.0,37.3097,37.325,37.2869,37.3173,20813.0
2015-08-11 12:35:00,48.97,48.98,48.92,48.92,24011.0,37.3173,37.325,37.2792,37.2792,24011.0
2015-08-11 12:40:00,48.91,48.91,48.85,48.86,40587.0,37.2716,37.2716,37.2259,37.2335,40587.0
2015-08-11 12:45:00,48.86,48.92,48.85,48.9,47673.0,37.2335,37.2792,37.2259,37.264,47673.0
2015-08-11 12:50:00,48.9,48.92,48.88,48.9,27183.0,37.264,37.2792,37.2488,37.264,27183.0
2015-08-11 12:55:00,48.91,48.91,48.83,48.85,29587.0,37.2716,37.2716,37.2107,37.2259,29587.0
2015-08-11 13:00:00,48.84,48.86,48.81,48.82,60223.0,37.2183,37.2335,37.1954,37.203,60223.0
2015-08-11 13:05:00,48.82,48.84,48.78,48.82,71762.0,37.203,37.2183,37.1726,37.203,71762.0
2015-08-11 13:10:00,48.81,48.82,48.77,48.81,36542.0,37.1954,37.203,37.1649,37.1954,36542.0
2015-08-11 13:15:00,48.82,48.84,48.8,48.83,46927.0,37.203,37.2183,37.1878,37.2107,46927.0
2015-08-11 13:20:00,48.82,48.84,48.8,48.81,38883.0,37.203,37.2183,37.1878,37.1954,38883.0
2015-08-11 13:25:00,48.81,48.85,48.81,48.84,30672.0,37.1954,37.2259,37.1954,37.2183,30672.0
2015-08-11 13:30:00,48.83,48.85,48.82,48.83,65627.0,37.2107,37.2259,37.203,37.2107,65627.0
2015-08-11 13:35:00,48.83,48.94,48.83,48.89,42256.0,37.2107,37.2945,37.2107,37.2564,42256.0
2015-08-11 13:40:00,48.89,48.92,48.87,48.88,246025.0,37.2564,37.2792,37.2411,37.2488,246025.0
2015-08-11 13:45:00,48.87,48.89,48.85,48.86,31857.0,37.2411,37.2564,37.2259,37.2335,31857.0
2015-08-11 13:50:00,48.86,48.88,48.84,48.86,40278.0,37.2335,37.2488,37.2183,37.2335,40278.0
2015-08-11 13:55:00,48.86,48.87,48.83,48.84,32247.0,37.2335,37.2411,37.2107,37.2183,32247.0
2015-08-11 14:00:00,48.83,48.89,48.83,48.87,459868.0,37.2107,37.2564,37.2107,37.2411,459868.0
2015-08-11 14:05:00,48.87,48.9,48.84,48.9,58742.0,37.2411,37.264,37.2183,37.264,58742.0
2015-08-11 14:10:00,48.89,48.9,48.86,48.86,40809.0,37.2564,37.264,37.2335,37.2335,40809.0
2015-08-11 14:15:00,48.86,48.87,48.81,48.85,28114.0,37.2335,37.2411,37.1954,37.2259,28114.0
2015-08-11 14:20:00,48.85,48.9,48.83,48.9,46985.0,37.2259,37.264,37.2107,37.264,46985.0
2015-08-11 14:25:00,48.9,48.95,48.88,48.93,52130.0,37.264,37.3021,37.2488,37.2869,52130.0
2015-08-11 14:30:00,48.93,48.97,48.93,48.94,46160.0,37.2869,37.3173,37.2869,37.2945,46160.0
2015-08-11 14:35:00,48.94,48.95,48.91,48.94,94396.0,37.2945,37.3021,37.2716,37.2945,94396.0
2015-08-11 14:40:00,48.94,48.95,48.92,48.94,19593.0,37.2945,37.3021,37.2792,37.2945,19593.0
2015-08-11 14:45:00,48.93,48.95,48.91,48.93,28740.0,37.2869,37.3021,37.2716,37.2869,28740.0
2015-08-11 14:50:00,48.92,48.97,48.91,48.97,52967.0,37.2792,37.3173,37.2716,37.3173,52967.0
2015-08-11 14:55:00,48.97,49.01,48.97,49.0,31318.0,37.3173,37.3478,37.3173,37.3402,31318.0
2015-08-11 15:00:00,49.01,49.02,48.97,48.97,27628.0,37.3478,37.3554,37.3173,37.3173,27628.0
2015-08-11 15:05:00,48.98,49.04,48.97,49.0,49435.0,37.325,37.3707,37.3173,37.3402,49435.0
2015-08-11 15:10:00,49.0,49.0,48.96,48.99,59752.0,37.3402,37.3402,37.3097,37.3326,59752.0
2015-08-11 15:15:00,48.99,49.0,48.93,48.96,64071.0,37.3326,37.3402,37.2869,37.3097,64071.0
2015-08-11 15:20:00,48.97,48.97,48.92,48.95,31879.0,37.3173,37.3173,37.2792,37.3021,31879.0
2015-08-11 15:25:00,48.96,48.97,48.91,48.94,41291.0,37.3097,37.3173,37.2716,37.2945,41291.0
2015-08-11 15:30:00,48.94,48.95,48.9,48.93,51403.0,37.2945,37.3021,37.264,37.2869,51403.0
2015-08-11 15:35:00,48.93,48.98,48.91,48.95,71691.0,37.2869,37.325,37.2716,37.3021,71691.0
2015-08-11 15:40:00,48.94,48.97,48.91,48.96,85264.0,37.2945,37.3173,37.2716,37.3097,85264.0
2015-08-11 15:45:00,48.96,48.97,48.92,48.94,75682.0,37.3097,37.3173,37.2792,37.2945,75682.0
2015-08-11 15:50:00,48.94,48.97,48.93,48.95,97010.0,37.2945,37.3173,37.2869,37.3021,97010.0
2015-08-11 15:55:00,48.96,48.98,48.92,48.96,300017.0,37.3097,37.325,37.2792,37.3097,300017.0
2015-08-12 09:30:00,48.24,48.24,47.83,47.99,205537.0,37.1131,37.1131,36.7977,36.9207,205537.0
2015-08-12 09:35:00,47.97,48.16,47.95,48.12,115552.0,36.9054,37.0515,36.89,37.0208,115552.0
2015-08-12 09:40:00,48.13,48.32,48.08,48.08,66790.0,37.0285,37.1746,36.99,36.99,66790.0
2015-08-12 09:45:00,48.09,48.13,47.93,47.95,178998.0,36.9977,37.0285,36.8746,36.89,178998.0
2015-08-12 09:50:00,47.95,48.11,47.89,48.11,67183.0,36.89,37.0131,36.8438,37.0131,67183.0
2015-08-12 09:55:00,48.11,48.12,48.01,48.04,53425.0,37.0131,37.0208,36.9361,36.9592,53425.0
2015-08-12 10:00:00,48.04,48.05,47.97,48.01,99277.0,36.9592,36.9669,36.9054,36.9361,99277.0
2015-08-12 10:05:00,48.01,48.02,47.94,47.95,77361.0,36.9361,36.9438,36.8823,36.89,77361.0
2015-08-12 10:10:00,47.96,48.0,47.93,47.94,73093.0,36.8977,36.9284,36.8746,36.8823,73093.0
2015-08-12 10:15:00,47.94,48.01,47.93,48.0,52167.0,36.8823,36.9361,36.8746,36.9284,52167.0
2015-08-12 10:20:00,48.01,48.01,47.86,47.88,47391.0,36.9361,36.9361,36.8207,36.8361,47391.0
2015-08-12 10:25:00,47.86,48.01,47.85,48.01,93182.0,36.8207,36.9361,36.813,36.9361,93182.0
2015-08-12 10:30:00,48.01,48.11,47.99,48.11,242150.0,36.9361,37.0131,36.9207,37.0131,242150.0
2015-08-12 10:35:00,48.09,48.12,48.05,48.12,49257.0,36.9977,37.0208,36.9669,37.0208,49257.0
2015-08-12 10:40:00,48.11,48.15,48.07,48.1,68641.0,37.0131,37.0438,36.9823,37.0054,68641.0
2015-08-12 10:45:00,48.09,48.12,48.08,48.11,58205.0,36.9977,37.0208,36.99,37.0131,58205.0
2015-08-12 10:50:00,48.1,48.12,48.06,48.08,45896.0,37.0054,37.0208,36.9746,36.99,45896.0
2015-08-12 10:55:00,48.07,48.12,48.02,48.09,62076.0,36.9823,37.0208,36.9438,36.9977,62076.0
2015-08-12 11:00:00,48.1,48.24,48.1,48.22,36698.0,37.0054,37.1131,37.0054,37.0977,36698.0
2015-08-12 11:05:00,48.21,48.26,48.19,48.26,27078.0,37.09,37.1285,37.0746,37.1285,27078.0
2015-08-12 11:10:00,48.26,48.32,48.26,48.28,42527.0,37.1285,37.1746,37.1285,37.1439,42527.0
2015-08-12 11:15:00,48.29,48.33,48.25,48.31,55086.0,37.1515,37.1823,37.1208,37.1669,55086.0
2015-08-12 11:20:00,48.31,48.33,48.27,48.32,41014.0,37.1669,37.1823,37.1362,37.1746,41014.0
2015-08-12 11:25:00,48.32,48.32,48.25,48.29,102885.0,37.1746,37.1746,37.1208,37.1515,102885.0
2015-08-12 11:30:00,48.29,48.32,48.25,48.31,53757.0,37.1515,37.1746,37.1208,37.1669,53757.0
2015-08-12 11:35:00,48.32,48.32,48.27,48.28,41461.0,37.1746,37.1746,37.1362,37.1439,41461.0
2015-08-12 11:40:00,48.28,48.33,48.27,48.27,43114.0,37.1439,37.1823,37.1362,37.1362,43114.0
2015-08-12 11:45:00,48.27,48.29,48.24,48.27,43640.0,37.1362,37.1515,37.1131,37.1362,43640.0
2015-08-12 11:50:00,48.28,48.29,48.26,48.26,37215.0,37.1439,37.1515,37.1285,37.1285,37215.0
2015-08-12 11:55:00,48.26,48.28,48.24,48.26,35797.0,37.1285,37.1439,37.1131,37.1285,35797.0
2015-08-12 12:00:00,48.25,48.25,48.17,48.17,53760.0,37.1208,37.1208,37.0592,37.0592,53760.0
2015-08-12 12:05:00,48.17,48.25,48.16,48.25,29633.0,37.0592,37.1208,37.0515,37.1208,29633.0
2015-08-12 12:10:00,48.25,48.33,48.25,48.33,85818.0,37.1208,37.1823,37.1208,37.1823,85818.0
2015-08-12 12:15:00,48.33,48.33,48.27,48.3,60644.0,37.1823,37.1823,37.1362,37.1592,60644.0
2015-08-12 12:20:00,48.3,48.31,48.27,48.31,32717.0,37.1592,37.1669,37.1362,37.1669,32717.0
2015-08-12 12:25:00,48.31,48.38,48.27,48.38,51202.0,37.1669,37.2208,37.1362,37.2208,51202.0
2015-08-12 12:30:00,48.39,48.48,48.38,48.48,26457.0,37.2285,37.2977,37.2208,37.2977,26457.0
2015-08-12 12:35:00,48.49,48.52,48.45,48.51,32005.0,37.3054,37.3285,37.2746,37.3208,32005.0
2015-08-12 12:40:00,48.51,48.55,48.5,48.52,33886.0,37.3208,37.3516,37.3131,37.3285,33886.0
2015-08-12 12:45:00,48.53,48.55,48.48,48.49,35772.0,37.3362,37.3516,37.2977,37.3054,35772.0
2015-08-12 12:50:00,48.48,48.52,48.47,48.52,17042.0,37.2977,37.3285,37.29,37.3285,17042.0
2015-08-12 12:55:00,48.52,48.52,48.46,48.47,20797.0,37.3285,37.3285,37.2823,37.29,20797.0
2015-08-12 13:00:00,48.47,48.5,48.44,48.48,39819.0,37.29,37.3131,37.2669,37.2977,39819.0
2015-08-12 13:05:00,48.48,48.57,48.48,48.52,21900.0,37.2977,37.367,37.2977,37.3285,21900.0
2015-08-12 13:10:00,48.52,48.55,48.49,48.54,22465.0,37.3285,37.3516,37.3054,37.3439,22465.0
2015-08-12 13:15:00,48.55,48.68,48.54,48.67,195092.0,37.3516,37.4516,37.3439,37.4439,195092.0
2015-08-12 13:20:00,48.68,48.73,48.68,48.7,40193.0,37.4516,37.4901,37.4516,37.467,40193.0
2015-08-12 13:25:00,48.7,48.7,48.63,48.64,34762.0,37.467,37.467,37.4131,37.4208,34762.0
2015-08-12 13:30:00,48.64,48.67,48.63,48.65,33619.0,37.4208,37.4439,37.4131,37.4285,33619.0
2015-08-12 13:35:00,48.65,48.66,48.64,48.65,22448.0,37.4285,37.4362,37.4208,37.4285,22448.0
2015-08-12 13:40:00,48.66,48.67,48.65,48.67,22305.0,37.4362,37.4439,37.4285,37.4439,22305.0
2015-08-12 13:45:00,48.67,48.73,48.63,48.71,323631.0,37.4439,37.4901,37.4131,37.4747,323631.0
2015-08-12 13:50:00,48.71,48.82,48.7,48.81,93174.0,37.4747,37.5593,37.467,37.5516,93174.0
2015-08-12 13:55:00,48.8,48.83,48.76,48.76,47701.0,37.5439,37.567,37.5131,37.5131,47701.0
2015-08-12 14:00:00,48.76,48.77,48.71,48.72,32062.0,37.5131,37.5208,37.4747,37.4824,32062.0
2015-08-12 14:05:00,48.71,48.74,48.68,48.74,71543.0,37.4747,37.4978,37.4516,37.4978,71543.0
2015-08-12 14:10:00,48.74,48.76,48.73,48.74,91011.0,37.4978,37.5131,37.4901,37.4978,91011.0
2015-08-12 14:15:00,48.74,48.77,48.72,48.76,274911.0,37.4978,37.5208,37.4824,37.5131,274911.0
2015-08-12 14:20:00,48.76,48.81,48.75,48.79,77998.0,37.5131,37.5516,37.5054,37.5362,77998.0
2015-08-12 14:25:00,48.79,48.8,48.72,48.73,39872.0,37.5362,37.5439,37.4824,37.4901,39872.0
2015-08-12 14:30:00,48.73,48.75,48.71,48.72,98769.0,37.4901,37.5054,37.4747,37.4824,98769.0
2015-08-12 14:35:00,48.72,48.8,48.71,48.8,48457.0,37.4824,37.5439,37.4747,37.5439,48457.0
2015-08-12 14:40:00,48.8,48.95,48.78,48.93,104118.0,37.5439,37.6593,37.5285,37.6439,104118.0
2015-08-12 14:45:00,48.93,49.0,48.86,48.98,87693.0,37.6439,37.6978,37.5901,37.6824,87693.0
2015-08-12 14:50:00,48.98,49.01,48.94,48.99,41356.0,37.6824,37.7055,37.6516,37.6901,41356.0
2015-08-12 14:55:00,49.0,49.01,48.95,49.0,38368.0,37.6978,37.7055,37.6593,37.6978,38368.0
2015-08-12 15:00:00,49.0,49.02,48.97,48.97,46010.0,37.6978,37.7132,37.6747,37.6747,46010.0
2015-08-12 15:05:00,48.97,49.02,48.95,49.02,37270.0,37.6747,37.7132,37.6593,37.7132,37270.0
2015-08-12 15:10:00,49.01,49.01,48.94,48.97,47775.0,37.7055,37.7055,37.6516,37.6747,47775.0
2015-08-12 15:15:00,48.97,49.01,48.96,49.01,47432.0,37.6747,37.7055,37.667,37.7055,47432.0
2015-08-12 15:20:00,49.01,49.02,48.99,49.01,72290.0,37.7055,37.7132,37.6901,37.7055,72290.0
2015-08-12 15:25:00,49.01,49.1,49.0,49.1,90395.0,37.7055,37.7747,37.6978,37.7747,90395.0
2015-08-12 15:30:00,49.1,49.17,49.09,49.15,102213.0,37.7747,37.8286,37.767,37.8132,102213.0
2015-08-12 15:35:00,49.15,49.16,49.09,49.15,181843.0,37.8132,37.8209,37.767,37.8132,181843.0
2015-08-12 15:40:00,49.15,49.17,49.12,49.17,112414.0,37.8132,37.8286,37.7901,37.8286,112414.0
2015-08-12 15:45:00,49.16,49.17,49.12,49.17,101519.0,37.8209,37.8286,37.7901,37.8286,101519.0
2015-08-12 15:50:00,49.16,49.17,49.08,49.1,136147.0,37.8209,37.8286,37.7593,37.7747,136147.0
2015-08-12 15:55:00,49.09,49.11,49.05,49.08,186896.0,37.767,37.7824,37.7362,37.7593,186896.0
2015-08-13 09:30:00,49.06,49.2,48.96,49.13,100073.0,37.7439,37.8516,37.667,37.7978,100073.0
2015-08-13 09:35:00,49.1,49.19,48.95,49.02,67473.0,37.7747,37.844,37.6593,37.7132,67473.0
2015-08-13 09:40:00,49.03,49.09,48.98,49.0,31182.0,37.7209,37.767,37.6824,37.6978,31182.0
2015-08-13 09:45:00,48.99,49.04,48.93,48.93,48147.0,37.6901,37.7286,37.6439,37.6439,48147.0
2015-08-13 09:50:00,48.94,49.01,48.9,49.0,23175.0,37.6516,37.7055,37.6208,37.6978,23175.0
2015-08-13 09:55:00,49.0,49.07,49.0,49.04,35854.0,37.6978,37.7516,37.6978,37.7286,35854.0
2015-08-13 10:00:00,49.04,49.05,48.93,48.98,53362.0,37.7286,37.7362,37.6439,37.6824,53362.0
2015-08-13 10:05:00,48.99,49.11,48.96,49.09,44096.0,37.6901,37.7824,37.667,37.767,44096.0
2015-08-13 10:10:00,49.08,49.11,49.02,49.03,26743.0,37.7593,37.7824,37.7132,37.7209,26743.0
2015-08-13 10:15:00,49.02,49.08,49.02,49.05,29657.0,37.7132,37.7593,37.7132,37.7362,29657.0
2015-08-13 10:20:00,49.05,49.12,49.05,49.12,63734.0,37.7362,37.7901,37.7362,37.7901,63734.0
2015-08-13 10:25:00,49.11,49.16,49.09,49.15,27246.0,37.7824,37.8209,37.767,37.8132,27246.0
2015-08-13 10:30:00,49.15,49.15,49.09,49.11,74079.0,37.8132,37.8132,37.767,37.7824,74079.0
2015-08-13 10:35:00,49.11,49.23,49.11,49.19,53612.0,37.7824,37.8747,37.7824,37.844,53612.0
2015-08-13 10:40:00,49.19,49.21,49.16,49.18,40794.0,37.844,37.8593,37.8209,37.8363,40794.0
2015-08-13 10:45:00,49.18,49.21,49.17,49.18,94285.0,37.8363,37.8593,37.8286,37.8363,94285.0
2015-08-13 10:50:00,49.19,49.26,49.18,49.26,68633.0,37.844,37.8978,37.8363,37.8978,68633.0
2015-08-13 10:55:00,49.25,49.28,49.23,49.26,80777.0,37.8901,37.9132,37.8747,37.8978,80777.0
2015-08-13 11:00:00,49.26,49.38,49.26,49.34,125089.0,37.8978,37.9901,37.8978,37.9594,125089.0
2015-08-13 11:05:00,49.35,49.36,49.21,49.25,43342.0,37.9671,37.9747,37.8593,37.8901,43342.0
2015-08-13 11:10:00,49.25,49.32,49.23,49.29,54813.0,37.8901,37.944,37.8747,37.9209,54813.0
2015-08-13 11:15:00,49.29,49.41,49.29,49.4,65869.0,37.9209,38.0132,37.9209,38.0055,65869.0
2015-08-13 11:20:00,49.4,49.4,49.32,49.36,26989.0,38.0055,38.0055,37.944,37.9747,26989.0
2015-08-13 11:25:00,49.36,49.39,49.3,49.39,57021.0,37.9747,37.9978,37.9286,37.9978,57021.0
2015-08-13 11:30:00,49.38,49.4,49.34,49.39,31440.0,37.9901,38.0055,37.9594,37.9978,31440.0
2015-08-13 11:35:00,49.4,49.4,49.35,49.37,37460.0,38.0055,38.0055,37.9671,37.9824,37460.0
2015-08-13 11:40:00,49.37,49.4,49.35,49.38,81101.0,37.9824,38.0055,37.9671,37.9901,81101.0
2015-08-13 11:45:00,49.38,49.55,49.36,49.55,125979.0,37.9901,38.1209,37.9747,38.1209,125979.0
2015-08-13 11:50:00,49.54,49.58,49.43,49.48,70931.0,38.1132,38.144,38.0286,38.0671,70931.0
2015-08-13 11:55:00,49.48,49.48,49.4,49.43,26399.0,38.0671,38.0671,38.0055,38.0286,26399.0
2015-08-13 12:00:00,49.43,49.51,49.43,49.51,16171.0,38.0286,38.0901,38.0286,38.0901,16171.0
2015-08-13 12:05:00,49.51,49.54,49.43,49.44,48158.0,38.0901,38.1132,38.0286,38.0363,48158.0
2015-08-13 12:10:00,49.44,49.49,49.44,49.48,16496.0,38.0363,38.0748,38.0363,38.0671,16496.0
2015-08-13 12:15:00,49.48,49.48,49.42,49.46,17980.0,38.0671,38.0671,38.0209,38.0517,17980.0
2015-08-13 12:20:00,49.47,49.47,49.41,49.41,11883.0,38.0594,38.0594,38.0132,38.0132,11883.0
2015-08-13 12:25:00,49.41,49.48,49.41,49.47,22507.0,38.0132,38.0671,38.0132,38.0594,22507.0
2015-08-13 12:30:00,49.48,49.49,49.45,49.45,21116.0,38.0671,38.0748,38.044,38.044,21116.0
2015-08-13 12:35:00,49.45,49.45,49.41,49.45,18947.0,38.044,38.044,38.0132,38.044,18947.0
2015-08-13 12:40:00,49.45,49.45,49.37,49.38,21771.0,38.044,38.044,37.9824,37.9901,21771.0
2015-08-13 12:45:00,49.38,49.43,49.38,49.43,26070.0,37.9901,38.0286,37.9901,38.0286,26070.0
2015-08-13 12:50:00,49.43,49.45,49.42,49.45,22073.0,38.0286,38.044,38.0209,38.044,22073.0
2015-08-13 12:55:00,49.46,49.49,49.44,49.47,33585.0,38.0517,38.0748,38.0363,38.0594,33585.0
2015-08-13 13:00:00,49.47,49.49,49.44,49.49,28944.0,38.0594,38.0748,38.0363,38.0748,28944.0
2015-08-13 13:05:00,49.48,49.51,49.48,49.48,40288.0,38.0671,38.0901,38.0671,38.0671,40288.0
2015-08-13 13:10:00,49.48,49.49,49.44,49.47,24881.0,38.0671,38.0748,38.0363,38.0594,24881.0
2015-08-13 13:15:00,49.46,49.48,49.46,49.48,22340.0,38.0517,38.0671,38.0517,38.0671,22340.0
2015-08-13 13:20:00,49.47,49.51,49.47,49.5,25275.0,38.0594,38.0901,38.0594,38.0825,25275.0
2015-08-13 13:25:00,49.49,49.52,49.49,49.5,16895.0,38.0748,38.0978,38.0748,38.0825,16895.0
2015-08-13 13:30:00,49.5,49.54,49.5,49.51,39551.0,38.0825,38.1132,38.0825,38.0901,39551.0
2015-08-13 13:35:00,49.52,49.55,49.51,49.53,82693.0,38.0978,38.1209,38.0901,38.1055,82693.0
2015-08-13 13:40:00,49.52,49.53,49.46,49.46,21492.0,38.0978,38.1055,38.0517,38.0517,21492.0
2015-08-13 13:45:00,49.47,49.51,49.46,49.48,25657.0,38.0594,38.0901,38.0517,38.0671,25657.0
2015-08-13 13:50:00,49.47,49.48,49.41,49.42,25689.0,38.0594,38.0671,38.0132,38.0209,25689.0
2015-08-13 13:55:00,49.42,49.43,49.41,49.42,12603.0,38.0209,38.0286,38.0132,38.0209,12603.0
2015-08-13 14:00:00,49.43,49.47,49.4,49.44,30637.0,38.0286,38.0594,38.0055,38.0363,30637.0
2015-08-13 14:05:00,49.44,49.45,49.42,49.44,18096.0,38.0363,38.044,38.0209,38.0363,18096.0
2015-08-13 14:10:00,49.45,49.48,49.44,49.47,19816.0,38.044,38.0671,38.0363,38.0594,19816.0
2015-08-13 14:15:00,49.47,49.5,49.46,49.47,41051.0,38.0594,38.0825,38.0517,38.0594,41051.0
2015-08-13 14:20:00,49.46,49.52,49.46,49.52,38551.0,38.0517,38.0978,38.0517,38.0978,38551.0
2015-08-13 14:25:00,49.52,49.57,49.51,49.57,53910.0,38.0978,38.1363,38.0901,38.1363,53910.0
2015-08-13 14:30:00,49.57,49.57,49.51,49.51,18074.0,38.1363,38.1363,38.0901,38.0901,18074.0
2015-08-13 14:35:00,49.51,49.55,49.51,49.55,27776.0,38.0901,38.1209,38.0901,38.1209,27776.0
2015-08-13 14:40:00,49.54,49.55,49.53,49.54,17304.0,38.1132,38.1209,38.1055,38.1132,17304.0
2015-08-13 14:45:00,49.54,49.55,49.49,49.52,29101.0,38.1132,38.1209,38.0748,38.0978,29101.0
2015-08-13 14:50:00,49.53,49.55,49.52,49.54,26468.0,38.1055,38.1209,38.0978,38.1132,26468.0
2015-08-13 14:55:00,49.55,49.6,49.54,49.59,49501.0,38.1209,38.1594,38.1132,38.1517,49501.0
2015-08-13 15:00:00,49.59,49.61,49.58,49.61,107069.0,38.1517,38.1671,38.144,38.1671,107069.0
2015-08-13 15:05:00,49.61,49.65,49.58,49.6,101546.0,38.1671,38.1979,38.144,38.1594,101546.0
2015-08-13 15:10:00,49.6,49.63,49.57,49.61,55769.0,38.1594,38.1825,38.1363,38.1671,55769.0
2015-08-13 15:15:00,49.61,49.62,49.57,49.59,61073.0,38.1671,38.1748,38.1363,38.1517,61073.0
2015-08-13 15:20:00,49.6,49.61,49.55,49.55,76647.0,38.1594,38.1671,38.1209,38.1209,76647.0
2015-08-13 15:25:00,49.56,49.57,49.54,49.55,53724.0,38.1286,38.1363,38.1132,38.1209,53724.0
2015-08-13 15:30:00,49.55,49.56,49.51,49.52,80986.0,38.1209,38.1286,38.0901,38.0978,80986.0
2015-08-13 15:35:00,49.53,49.54,49.46,49.5,126211.0,38.1055,38.1132,38.0517,38.0825,126211.0
2015-08-13 15:40:00,49.51,49.52,49.45,49.47,121339.0,38.0901,38.0978,38.044,38.0594,121339.0
2015-08-13 15:45:00,49.47,49.53,49.44,49.47,137159.0,38.0594,38.1055,38.0363,38.0594,137159.0
2015-08-13 15:50:00,49.46,49.47,49.43,49.47,90780.0,38.0517,38.0594,38.0286,38.0594,90780.0
2015-08-13 15:55:00,49.47,49.47,49.4,49.41,260608.0,38.0594,38.0594,38.0055,38.0132,260608.0
2015-08-14 09:30:00,49.26,49.48,49.26,49.44,45570.0,37.8978,38.0671,37.8978,38.0363,45570.0
2015-08-14 09:35:00,49.4,49.58,49.39,49.49,20707.0,38.0055,38.144,37.9978,38.0748,20707.0
2015-08-14 09:40:00,49.49,49.57,49.4,49.55,20937.0,38.0748,38.1363,38.0055,38.1209,20937.0
2015-08-14 09:45:00,49.53,49.54,49.39,49.43,27003.0,38.1055,38.1132,37.9978,38.0286,27003.0
2015-08-14 09:50:00,49.44,49.5,49.43,49.5,29104.0,38.0363,38.0825,38.0286,38.0825,29104.0
2015-08-14 09:55:00,49.5,49.5,49.44,49.5,31657.0,38.0825,38.0825,38.0363,38.0825,31657.0
2015-08-14 10:00:00,49.5,49.56,49.49,49.54,39760.0,38.0825,38.1286,38.0748,38.1132,39760.0
2015-08-14 10:05:00,49.53,49.57,49.53,49.56,31054.0,38.1055,38.1363,38.1055,38.1286,31054.0
2015-08-14 10:10:00,49.55,49.56,49.5,49.52,25717.0,38.1209,38.1286,38.0825,38.0978,25717.0
2015-08-14 10:15:00,49.52,49.61,49.52,49.61,21053.0,38.0978,38.1671,38.0978,38.1671,21053.0
2015-08-14 10:20:00,49.61,49.68,49.59,49.68,32474.0,38.1671,38.2209,38.1517,38.2209,32474.0
2015-08-14 10:25:00,49.69,49.69,49.54,49.55,18108.0,38.2286,38.2286,38.1132,38.1209,18108.0
2015-08-14 10:30:00,49.55,49.58,49.53,49.55,13734.0,38.1209,38.144,38.1055,38.1209,13734.0
2015-08-14 10:35:00,49.55,49.56,49.5,49.51,23059.0,38.1209,38.1286,38.0825,38.0901,23059.0
2015-08-14 10:40:00,49.51,49.52,49.46,49.47,33507.0,38.0901,38.0978,38.0517,38.0594,33507.0
2015-08-14 10:45:00,49.47,49.47,49.43,49.44,22904.0,38.0594,38.0594,38.0286,38.0363,22904.0
2015-08-14 10:50:00,49.44,49.52,49.44,49.49,24902.0,38.0363,38.0978,38.0363,38.0748,24902.0
2015-08-14 10:55:00,49.49,49.51,49.47,49.48,19154.0,38.0748,38.0901,38.0594,38.0671,19154.0
2015-08-14 11:00:00,49.48,49.51,49.46,49.47,36300.0,38.0671,38.0901,38.0517,38.0594,36300.0
2015-08-14 11:05:00,49.46,49.49,49.43,49.45,46769.0,38.0517,38.0748,38.0286,38.044,46769.0
2015-08-14 11:10:00,49.44,49.47,49.42,49.43,71027.0,38.0363,38.0594,38.0209,38.0286,71027.0
2015-08-14 11:15:00,49.43,49.48,49.4,49.46,32608.0,38.0286,38.0671,38.0055,38.0517,32608.0
2015-08-14 11:20:00,49.47,49.5,49.47,49.49,38474.0,38.0594,38.0825,38.0594,38.0748,38474.0
2015-08-14 11:25:00,49.49,49.52,49.47,49.48,22618.0,38.0748,38.0978,38.0594,38.0671,22618.0
2015-08-14 11:30:00,49.48,49.51,49.47,49.51,41632.0,38.0671,38.0901,38.0594,38.0901,41632.0
2015-08-14 11:35:00,49.51,49.55,49.5,49.55,21044.0,38.0901,38.1209,38.0825,38.1209,21044.0
2015-08-14 11:40:00,49.55,49.59,49.54,49.58,21200.0,38.1209,38.1517,38.1132,38.144,21200.0
2015-08-14 11:45:00,49.59,49.59,49.52,49.53,14378.0,38.1517,38.1517,38.0978,38.1055,14378.0
2015-08-14 11:50:00,49.53,49.58,49.53,49.56,18895.0,38.1055,38.144,38.1055,38.1286,18895.0
2015-08-14 11:55:00,49.57,49.58,49.52,49.52,9916.0,38.1363,38.144,38.0978,38.0978,9916.0
2015-08-14 12:00:00,49.52,49.56,49.52,49.53,22774.0,38.0978,38.1286,38.0978,38.1055,22774.0
2015-08-14 12:05:00,49.52,49.53,49.48,49.48,14004.0,38.0978,38.1055,38.0671,38.0671,14004.0
2015-08-14 12:10:00,49.48,49.51,49.46,49.47,16234.0,38.0671,38.0901,38.0517,38.0594,16234.0
2015-08-14 12:15:00,49.47,49.51,49.46,49.51,8883.0,38.0594,38.0901,38.0517,38.0901,8883.0
2015-08-14 12:20:00,49.5,49.5,49.46,49.47,17649.0,38.0825,38.0825,38.0517,38.0594,17649.0
2015-08-14 12:25:00,49.48,49.5,49.47,49.5,5765.0,38.0671,38.0825,38.0594,38.0825,5765.0
2015-08-14 12:30:00,49.5,49.52,49.48,49.48,20193.0,38.0825,38.0978,38.0671,38.0671,20193.0
2015-08-14 12:35:00,49.48,49.49,49.46,49.46,29379.0,38.0671,38.0748,38.0517,38.0517,29379.0
2015-08-14 12:40:00,49.45,49.46,49.42,49.43,14761.0,38.044,38.0517,38.0209,38.0286,14761.0
2015-08-14 12:45:00,49.42,49.42,49.36,49.37,30133.0,38.0209,38.0209,37.9747,37.9824,30133.0
2015-08-14 12:50:00,49.36,49.39,49.34,49.36,28922.0,37.9747,37.9978,37.9594,37.9747,28922.0
2015-08-14 12:55:00,49.36,49.41,49.36,49.41,20510.0,37.9747,38.0132,37.9747,38.0132,20510.0
2015-08-14 13:00:00,49.4,49.43,49.39,49.42,27721.0,38.0055,38.0286,37.9978,38.0209,27721.0
2015-08-14 13:05:00,49.43,49.46,49.42,49.45,42362.0,38.0286,38.0517,38.0209,38.044,42362.0
2015-08-14 13:10:00,49.45,49.51,49.44,49.51,25953.0,38.044,38.0901,38.0363,38.0901,25953.0
2015-08-14 13:15:00,49.51,49.55,49.5,49.51,39543.0,38.0901,38.1209,38.0825,38.0901,39543.0
2015-08-14 13:20:00,49.51,49.51,49.47,49.48,14630.0,38.0901,38.0901,38.0594,38.0671,14630.0
2015-08-14 13:25:00,49.47,49.51,49.46,49.49,27599.0,38.0594,38.0901,38.0517,38.0748,27599.0
2015-08-14 13:30:00,49.5,49.51,49.48,49.49,19617.0,38.0825,38.0901,38.0671,38.0748,19617.0
2015-08-14 13:35:00,49.49,49.5,49.47,49.5,10961.0,38.0748,38.0825,38.0594,38.0825,10961.0
2015-08-14 13:40:00,49.49,49.53,49.49,49.52,30116.0,38.0748,38.1055,38.0748,38.0978,30116.0
2015-08-14 13:45:00,49.51,49.52,49.47,49.47,36053.0,38.0901,38.0978,38.0594,38.0594,36053.0
2015-08-14 13:50:00,49.48,49.52,49.47,49.51,15808.0,38.0671,38.0978,38.0594,38.0901,15808.0
2015-08-14 13:55:00,49.52,49.53,49.48,49.49,22091.0,38.0978,38.1055,38.0671,38.0748,22091.0
2015-08-14 14:00:00,49.49,49.52,49.49,49.5,11239.0,38.0748,38.0978,38.0748,38.0825,11239.0
2015-08-14 14:05:00,49.51,49.51,49.49,49.51,38148.0,38.0901,38.0901,38.0748,38.0901,38148.0
2015-08-14 14:10:00,49.51,49.62,49.51,49.61,139288.0,38.0901,38.1748,38.0901,38.1671,139288.0
2015-08-14 14:15:00,49.6,49.6,49.56,49.58,33360.0,38.1594,38.1594,38.1286,38.144,33360.0
2015-08-14 14:20:00,49.59,49.6,49.57,49.58,31370.0,38.1517,38.1594,38.1363,38.144,31370.0
2015-08-14 14:25:00,49.59,49.59,49.57,49.58,18810.0,38.1517,38.1517,38.1363,38.144,18810.0
2015-08-14 14:30:00,49.57,49.59,49.56,49.59,43836.0,38.1363,38.1517,38.1286,38.1517,43836.0
2015-08-14 14:35:00,49.58,49.63,49.55,49.61,46062.0,38.144,38.1825,38.1209,38.1671,46062.0
2015-08-14 14:40:00,49.61,49.66,49.59,49.59,54488.0,38.1671,38.2055,38.1517,38.1517,54488.0
2015-08-14 14:45:00,49.59,49.6,49.57,49.58,18316.0,38.1517,38.1594,38.1363,38.144,18316.0
2015-08-14 14:50:00,49.59,49.59,49.54,49.56,24304.0,38.1517,38.1517,38.1132,38.1286,24304.0
2015-08-14 14:55:00,49.56,49.56,49.53,49.53,16314.0,38.1286,38.1286,38.1055,38.1055,16314.0
2015-08-14 15:00:00,49.53,49.64,49.53,49.62,73271.0,38.1055,38.1902,38.1055,38.1748,73271.0
2015-08-14 15:05:00,49.62,49.64,49.61,49.63,40399.0,38.1748,38.1902,38.1671,38.1825,40399.0
2015-08-14 15:10:00,49.64,49.64,49.63,49.64,17707.0,38.1902,38.1902,38.1825,38.1902,17707.0
2015-08-14 15:15:00,49.64,49.64,49.63,49.64,14649.0,38.1902,38.1902,38.1825,38.1902,14649.0
2015-08-14 15:20:00,49.63,49.69,49.63,49.66,92044.0,38.1825,38.2286,38.1825,38.2055,92044.0
2015-08-14 15:25:00,49.66,49.7,49.65,49.7,44231.0,38.2055,38.2363,38.1979,38.2363,44231.0
2015-08-14 15:30:00,49.7,49.72,49.69,49.69,63680.0,38.2363,38.2517,38.2286,38.2286,63680.0
2015-08-14 15:35:00,49.7,49.7,49.68,49.69,30790.0,38.2363,38.2363,38.2209,38.2286,30790.0
2015-08-14 15:40:00,49.69,49.71,49.63,49.67,109975.0,38.2286,38.244,38.1825,38.2132,109975.0
2015-08-14 15:45:00,49.66,49.67,49.63,49.64,77240.0,38.2055,38.2132,38.1825,38.1902,77240.0
2015-08-14 15:50:00,49.63,49.65,49.59,49.59,85100.0,38.1825,38.1979,38.1517,38.1517,85100.0
2015-08-14 15:55:00,49.6,49.63,49.57,49.6,199916.0,38.1594,38.1825,38.1363,38.1594,199916.0
2015-08-17 09:30:00,49.36,49.45,49.22,49.37,111553.0,37.9747,38.044,37.867,37.9824,111553.0
2015-08-17 09:35:00,49.37,49.39,49.31,49.38,89572.0,37.9824,37.9978,37.9363,37.9901,89572.0
2015-08-17 09:40:00,49.38,49.39,49.29,49.32,35273.0,37.9901,37.9978,37.9209,37.944,35273.0
2015-08-17 09:45:00,49.32,49.42,49.31,49.41,42010.0,37.944,38.0209,37.9363,38.0132,42010.0
2015-08-17 09:50:00,49.4,49.44,49.38,49.41,32863.0,38.0055,38.0363,37.9901,38.0132,32863.0
2015-08-17 09:55:00,49.39,49.53,49.39,49.52,38187.0,37.9978,38.1055,37.9978,38.0978,38187.0
2015-08-17 10:00:00,49.51,49.62,49.46,49.6,66144.0,38.0901,38.1748,38.0517,38.1594,66144.0
2015-08-17 10:05:00,49.61,49.68,49.56,49.67,117161.0,38.1671,38.2209,38.1286,38.2132,117161.0
2015-08-17 10:10:00,49.67,49.75,49.66,49.72,67407.0,38.2132,38.2748,38.2055,38.2517,67407.0
2015-08-17 10:15:00,49.73,49.85,49.71,49.85,45843.0,38.2594,38.3517,38.244,38.3517,45843.0
2015-08-17 10:20:00,49.85,49.85,49.78,49.79,34568.0,38.3517,38.3517,38.2979,38.3056,34568.0
2015-08-17 10:25:00,49.78,49.84,49.75,49.84,25285.0,38.2979,38.344,38.2748,38.344,25285.0
2015-08-17 10:30:00,49.83,49.85,49.79,49.81,46103.0,38.3363,38.3517,38.3056,38.3209,46103.0
2015-08-17 10:35:00,49.81,49.82,49.72,49.79,36450.0,38.3209,38.3286,38.2517,38.3056,36450.0
2015-08-17 10:40:00,49.78,49.81,49.77,49.79,36237.0,38.2979,38.3209,38.2902,38.3056,36237.0
2015-08-17 10:45:00,49.79,49.84,49.79,49.8,31050.0,38.3056,38.344,38.3056,38.3133,31050.0
2015-08-17 10:50:00,49.8,49.84,49.8,49.84,21333.0,38.3133,38.344,38.3133,38.344,21333.0
2015-08-17 10:55:00,49.85,49.95,49.85,49.94,22739.0,38.3517,38.4287,38.3517,38.421,22739.0
2015-08-17 11:00:00,49.93,49.99,49.93,49.99,34278.0,38.4133,38.4594,38.4133,38.4594,34278.0
2015-08-17 11:05:00,49.99,50.07,49.98,50.02,99489.0,38.4594,38.521,38.4517,38.4825,99489.0
2015-08-17 11:10:00,50.02,50.05,49.98,50.05,72677.0,38.4825,38.5056,38.4517,38.5056,72677.0
2015-08-17 11:15:00,50.05,50.05,49.95,50.01,38048.0,38.5056,38.5056,38.4287,38.4748,38048.0
2015-08-17 11:20:00,50.01,50.07,49.97,50.06,39894.0,38.4748,38.521,38.444,38.5133,39894.0
2015-08-17 11:25:00,50.07,50.07,50.0,50.03,26903.0,38.521,38.521,38.4671,38.4902,26903.0
2015-08-17 11:30:00,50.04,50.04,49.95,50.01,51193.0,38.4979,38.4979,38.4287,38.4748,51193.0
2015-08-17 11:35:00,50.01,50.03,49.97,50.01,25214.0,38.4748,38.4902,38.444,38.4748,25214.0
2015-08-17 11:40:00,50.0,50.06,50.0,50.04,16847.0,38.4671,38.5133,38.4671,38.4979,16847.0
2015-08-17 11:45:00,50.04,50.1,50.01,50.09,36376.0,38.4979,38.5441,38.4748,38.5364,36376.0
2015-08-17 11:50:00,50.09,50.09,50.05,50.07,43897.0,38.5364,38.5364,38.5056,38.521,43897.0
2015-08-17 11:55:00,50.07,50.12,50.07,50.11,35133.0,38.521,38.5594,38.521,38.5518,35133.0
2015-08-17 12:00:00,50.11,50.24,50.11,50.24,151742.0,38.5518,38.6518,38.5518,38.6518,151742.0
2015-08-17 12:05:00,50.23,50.29,50.23,50.29,68118.0,38.6441,38.6902,38.6441,38.6902,68118.0
2015-08-17 12:10:00,50.29,50.34,50.28,50.31,83500.0,38.6902,38.7287,38.6825,38.7056,83500.0
2015-08-17 12:15:00,50.31,50.35,50.25,50.25,45952.0,38.7056,38.7364,38.6595,38.6595,45952.0
2015-08-17 12:20:00,50.26,50.35,50.25,50.33,26233.0,38.6672,38.7364,38.6595,38.721,26233.0
2015-08-17 12:25:00,50.33,50.33,50.25,50.25,27678.0,38.721,38.721,38.6595,38.6595,27678.0
2015-08-17 12:30:00,50.26,50.29,50.25,50.27,28902.0,38.6672,38.6902,38.6595,38.6748,28902.0
2015-08-17 12:35:00,50.27,50.29,50.26,50.27,25717.0,38.6748,38.6902,38.6672,38.6748,25717.0
2015-08-17 12:40:00,50.28,50.3,50.27,50.27,25197.0,38.6825,38.6979,38.6748,38.6748,25197.0
2015-08-17 12:45:00,50.26,50.27,50.25,50.26,18820.0,38.6672,38.6748,38.6595,38.6672,18820.0
2015-08-17 12:50:00,50.27,50.34,50.26,50.34,42298.0,38.6748,38.7287,38.6672,38.7287,42298.0
2015-08-17 12:55:00,50.34,50.4,50.33,50.39,38314.0,38.7287,38.7749,38.721,38.7672,38314.0
2015-08-17 13:00:00,50.38,50.4,50.32,50.35,30474.0,38.7595,38.7749,38.7133,38.7364,30474.0
2015-08-17 13:05:00,50.35,50.35,50.29,50.3,16866.0,38.7364,38.7364,38.6902,38.6979,16866.0
2015-08-17 13:10:00,50.31,50.38,50.3,50.38,31105.0,38.7056,38.7595,38.6979,38.7595,31105.0
2015-08-17 13:15:00,50.38,50.42,50.38,50.41,40084.0,38.7595,38.7902,38.7595,38.7826,40084.0
2015-08-17 13:20:00,50.42,50.44,50.39,50.44,42754.0,38.7902,38.8056,38.7672,38.8056,42754.0
2015-08-17 13:25:00,50.44,50.47,50.41,50.45,35474.0,38.8056,38.8287,38.7826,38.8133,35474.0
2015-08-17 13:30:00,50.45,50.45,50.39,50.43,38264.0,38.8133,38.8133,38.7672,38.7979,38264.0
2015-08-17 13:35:00,50.42,50.43,50.37,50.39,47305.0,38.7902,38.7979,38.7518,38.7672,47305.0
2015-08-17 13:40:00,50.39,50.4,50.34,50.35,30513.0,38.7672,38.7749,38.7287,38.7364,30513.0
2015-08-17 13:45:00,50.36,50.37,50.33,50.36,43326.0,38.7441,38.7518,38.721,38.7441,43326.0
2015-08-17 13:50:00,50.37,50.37,50.33,50.33,10198.0,38.7518,38.7518,38.721,38.721,10198.0
2015-08-17 13:55:00,50.34,50.34,50.27,50.28,26603.0,38.7287,38.7287,38.6748,38.6825,26603.0
2015-08-17 14:00:00,50.28,50.3,50.27,50.29,15834.0,38.6825,38.6979,38.6748,38.6902,15834.0
2015-08-17 14:05:00,50.29,50.29,50.24,50.25,20969.0,38.6902,38.6902,38.6518,38.6595,20969.0
2015-08-17 14:10:00,50.25,50.26,50.24,50.25,9799.0,38.6595,38.6672,38.6518,38.6595,9799.0
2015-08-17 14:15:00,50.24,50.25,50.2,50.23,41255.0,38.6518,38.6595,38.621,38.6441,41255.0
2015-08-17 14:20:00,50.23,50.26,50.22,50.24,57456.0,38.6441,38.6672,38.6364,38.6518,57456.0
2015-08-17 14:25:00,50.24,50.26,50.23,50.24,23664.0,38.6518,38.6672,38.6441,38.6518,23664.0
2015-08-17 14:30:00,50.23,50.25,50.23,50.25,31962.0,38.6441,38.6595,38.6441,38.6595,31962.0
2015-08-17 14:35:00,50.25,50.27,50.22,50.26,43998.0,38.6595,38.6748,38.6364,38.6672,43998.0
2015-08-17 14:40:00,50.26,50.28,50.24,50.24,20806.0,38.6672,38.6825,38.6518,38.6518,20806.0
2015-08-17 14:45:00,50.24,50.28,50.24,50.28,27131.0,38.6518,38.6825,38.6518,38.6825,27131.0
2015-08-17 14:50:00,50.28,50.28,50.22,50.24,30122.0,38.6825,38.6825,38.6364,38.6518,30122.0
2015-08-17 14:55:00,50.24,50.25,50.23,50.24,28979.0,38.6518,38.6595,38.6441,38.6518,28979.0
2015-08-17 15:00:00,50.24,50.25,50.21,50.22,24892.0,38.6518,38.6595,38.6287,38.6364,24892.0
2015-08-17 15:05:00,50.22,50.23,50.17,50.2,57461.0,38.6364,38.6441,38.5979,38.621,57461.0
2015-08-17 15:10:00,50.2,50.21,50.18,50.19,36888.0,38.621,38.6287,38.6056,38.6133,36888.0
2015-08-17 15:15:00,50.2,50.22,50.19,50.21,43343.0,38.621,38.6364,38.6133,38.6287,43343.0
2015-08-17 15:20:00,50.21,50.21,50.18,50.2,46766.0,38.6287,38.6287,38.6056,38.621,46766.0
2015-08-17 15:25:00,50.2,50.2,50.17,50.19,39417.0,38.621,38.621,38.5979,38.6133,39417.0
2015-08-17 15:30:00,50.19,50.28,50.19,50.26,80945.0,38.6133,38.6825,38.6133,38.6672,80945.0
2015-08-17 15:35:00,50.25,50.31,50.25,50.31,108499.0,38.6595,38.7056,38.6595,38.7056,108499.0
2015-08-17 15:40:00,50.31,50.33,50.3,50.33,52514.0,38.7056,38.721,38.6979,38.721,52514.0
2015-08-17 15:45:00,50.33,50.34,50.28,50.28,101535.0,38.721,38.7287,38.6825,38.6825,101535.0
2015-08-17 15:50:00,50.28,50.3,50.27,50.28,83109.0,38.6825,38.6979,38.6748,38.6825,83109.0
2015-08-17 15:55:00,50.29,50.34,50.26,50.33,202945.0,38.6902,38.7287,38.6672,38.721,202945.0
2015-08-18 09:30:00,50.0,50.14,49.85,50.14,156287.0,38.4671,38.5748,38.3517,38.5748,156287.0
2015-08-18 09:35:00,50.15,50.16,49.91,49.95,44555.0,38.5825,38.5902,38.3979,38.4287,44555.0
2015-08-18 09:40:00,49.93,49.96,49.82,49.82,39615.0,38.4133,38.4363,38.3286,38.3286,39615.0
2015-08-18 09:45:00,49.82,49.92,49.79,49.88,31347.0,38.3286,38.4056,38.3056,38.3748,31347.0
2015-08-18 09:50:00,49.89,49.92,49.82,49.88,36368.0,38.3825,38.4056,38.3286,38.3748,36368.0
2015-08-18 09:55:00,49.88,49.96,49.84,49.95,29964.0,38.3748,38.4363,38.344,38.4287,29964.0
2015-08-18 10:00:00,49.95,49.96,49.84,49.95,87843.0,38.4287,38.4363,38.344,38.4287,87843.0
2015-08-18 10:05:00,49.95,49.95,49.88,49.89,21617.0,38.4287,38.4287,38.3748,38.3825,21617.0
2015-08-18 10:10:00,49.89,49.9,49.85,49.9,20656.0,38.3825,38.3902,38.3517,38.3902,20656.0
2015-08-18 10:15:00,49.9,50.02,49.89,50.02,19056.0,38.3902,38.4825,38.3825,38.4825,19056.0
2015-08-18 10:20:00,50.02,50.04,49.99,49.99,17884.0,38.4825,38.4979,38.4594,38.4594,17884.0
2015-08-18 10:25:00,49.99,50.0,49.96,50.0,23227.0,38.4594,38.4671,38.4363,38.4671,23227.0
2015-08-18 10:30:00,50.0,50.08,49.96,50.05,35271.0,38.4671,38.5287,38.4363,38.5056,35271.0
2015-08-18 10:35:00,50.05,50.07,50.0,50.07,24646.0,38.5056,38.521,38.4671,38.521,24646.0
2015-08-18 10:40:00,50.08,50.09,50.02,50.05,27133.0,38.5287,38.5364,38.4825,38.5056,27133.0
2015-08-18 10:45:00,50.05,50.1,50.02,50.05,28628.0,38.5056,38.5441,38.4825,38.5056,28628.0
2015-08-18 10:50:00,50.04,50.05,50.0,50.05,19897.0,38.4979,38.5056,38.4671,38.5056,19897.0
2015-08-18 10:55:00,50.04,50.05,49.99,50.02,23207.0,38.4979,38.5056,38.4594,38.4825,23207.0
2015-08-18 11:00:00,50.02,50.03,49.97,49.98,20084.0,38.4825,38.4902,38.444,38.4517,20084.0
2015-08-18 11:05:00,49.98,50.02,49.97,50.02,23624.0,38.4517,38.4825,38.444,38.4825,23624.0
2015-08-18 11:10:00,50.01,50.06,50.0,50.06,25802.0,38.4748,38.5133,38.4671,38.5133,25802.0
2015-08-18 11:15:00,50.06,50.06,50.02,50.05,19155.0,38.5133,38.5133,38.4825,38.5056,19155.0
2015-08-18 11:20:00,50.05,50.1,50.04,50.05,23697.0,38.5056,38.5441,38.4979,38.5056,23697.0
2015-08-18 11:25:00,50.05,50.08,50.0,50.0,28918.0,38.5056,38.5287,38.4671,38.4671,28918.0
2015-08-18 11:30:00,50.0,50.02,49.97,49.99,24139.0,38.4671,38.4825,38.444,38.4594,24139.0
2015-08-18 11:35:00,49.98,50.0,49.95,49.96,16937.0,38.4517,38.4671,38.4287,38.4363,16937.0
2015-08-18 11:40:00,49.96,49.98,49.95,49.97,16003.0,38.4363,38.4517,38.4287,38.444,16003.0
2015-08-18 11:45:00,49.98,49.98,49.94,49.98,27550.0,38.4517,38.4517,38.421,38.4517,27550.0
2015-08-18 11:50:00,49.97,50.0,49.96,49.99,14484.0,38.444,38.4671,38.4363,38.4594,14484.0
2015-08-18 11:55:00,49.99,50.01,49.99,50.01,20974.0,38.4594,38.4748,38.4594,38.4748,20974.0
2015-08-18 12:00:00,50.01,50.04,50.01,50.03,19377.0,38.4748,38.4979,38.4748,38.4902,19377.0
2015-08-18 12:05:00,50.02,50.07,50.02,50.06,17408.0,38.4825,38.521,38.4825,38.5133,17408.0
2015-08-18 12:10:00,50.06,50.07,50.05,50.06,18083.0,38.5133,38.521,38.5056,38.5133,18083.0
2015-08-18 12:15:00,50.06,50.07,50.03,50.05,17311.0,38.5133,38.521,38.4902,38.5056,17311.0
2015-08-18 12:20:00,50.05,50.06,50.04,50.05,4489.0,38.5056,38.5133,38.4979,38.5056,4489.0
2015-08-18 12:25:00,50.06,50.09,50.06,50.07,17582.0,38.5133,38.5364,38.5133,38.521,17582.0
2015-08-18 12:30:00,50.07,50.1,50.06,50.09,11558.0,38.521,38.5441,38.5133,38.5364,11558.0
2015-08-18 12:35:00,50.09,50.1,50.08,50.08,13190.0,38.5364,38.5441,38.5287,38.5287,13190.0
2015-08-18 12:40:00,50.09,50.09,50.05,50.05,16580.0,38.5364,38.5364,38.5056,38.5056,16580.0
2015-08-18 12:45:00,50.06,50.07,50.05,50.07,14694.0,38.5133,38.521,38.5056,38.521,14694.0
2015-08-18 12:50:00,50.07,50.09,50.06,50.07,28171.0,38.521,38.5364,38.5133,38.521,28171.0
2015-08-18 12:55:00,50.07,50.08,50.06,50.07,21351.0,38.521,38.5287,38.5133,38.521,21351.0
2015-08-18 13:00:00,50.06,50.07,50.0,50.02,30440.0,38.5133,38.521,38.4671,38.4825,30440.0
2015-08-18 13:05:00,50.01,50.03,49.99,50.02,27594.0,38.4748,38.4902,38.4594,38.4825,27594.0
2015-08-18 13:10:00,50.03,50.03,49.95,49.97,37071.0,38.4902,38.4902,38.4287,38.444,37071.0
2015-08-18 13:15:00,49.96,49.97,49.93,49.95,14922.0,38.4363,38.444,38.4133,38.4287,14922.0
2015-08-18 13:20:00,49.94,49.94,49.91,49.94,17146.0,38.421,38.421,38.3979,38.421,17146.0
2015-08-18 13:25:00,49.93,49.94,49.91,49.93,16115.0,38.4133,38.421,38.3979,38.4133,16115.0
2015-08-18 13:30:00,49.92,49.93,49.9,49.92,13011.0,38.4056,38.4133,38.3902,38.4056,13011.0
2015-08-18 13:35:00,49.93,49.98,49.93,49.98,13102.0,38.4133,38.4517,38.4133,38.4517,13102.0
2015-08-18 13:40:00,49.98,50.03,49.98,50.01,42867.0,38.4517,38.4902,38.4517,38.4748,42867.0
2015-08-18 13:45:00,50.01,50.02,49.97,49.98,25669.0,38.4748,38.4825,38.444,38.4517,25669.0
2015-08-18 13:50:00,49.98,50.01,49.97,50.0,19822.0,38.4517,38.4748,38.444,38.4671,19822.0
2015-08-18 13:55:00,50.0,50.03,50.0,50.02,15963.0,38.4671,38.4902,38.4671,38.4825,15963.0
2015-08-18 14:00:00,50.02,50.03,50.0,50.02,28989.0,38.4825,38.4902,38.4671,38.4825,28989.0
2015-08-18 14:05:00,50.03,50.13,50.03,50.13,29994.0,38.4902,38.5671,38.4902,38.5671,29994.0
2015-08-18 14:10:00,50.13,50.16,50.12,50.15,25727.0,38.5671,38.5902,38.5594,38.5825,25727.0
2015-08-18 14:15:00,50.15,50.17,50.13,50.14,24900.0,38.5825,38.5979,38.5671,38.5748,24900.0
2015-08-18 14:20:00,50.14,50.22,50.14,50.21,47760.0,38.5748,38.6364,38.5748,38.6287,47760.0
2015-08-18 14:25:00,50.2,50.21,50.17,50.18,14079.0,38.621,38.6287,38.5979,38.6056,14079.0
2015-08-18 14:30:00,50.17,50.2,50.17,50.18,26133.0,38.5979,38.621,38.5979,38.6056,26133.0
2015-08-18 14:35:00,50.18,50.2,50.17,50.17,30434.0,38.6056,38.621,38.5979,38.5979,30434.0
2015-08-18 14:40:00,50.17,50.18,50.11,50.11,29988.0,38.5979,38.6056,38.5518,38.5518,29988.0
2015-08-18 14:45:00,50.11,50.12,50.07,50.1,25393.0,38.5518,38.5594,38.521,38.5441,25393.0
2015-08-18 14:50:00,50.1,50.11,50.05,50.05,18514.0,38.5441,38.5518,38.5056,38.5056,18514.0
2015-08-18 14:55:00,50.06,50.07,50.02,50.02,32242.0,38.5133,38.521,38.4825,38.4825,32242.0
2015-08-18 15:00:00,50.02,50.05,50.0,50.02,20148.0,38.4825,38.5056,38.4671,38.4825,20148.0
2015-08-18 15:05:00,50.03,50.07,50.02,50.07,23874.0,38.4902,38.521,38.4825,38.521,23874.0
2015-08-18 15:10:00,50.06,50.07,50.02,50.04,34402.0,38.5133,38.521,38.4825,38.4979,34402.0
2015-08-18 15:15:00,50.04,50.08,50.03,50.07,29471.0,38.4979,38.5287,38.4902,38.521,29471.0
2015-08-18 15:20:00,50.07,50.07,50.05,50.05,33088.0,38.521,38.521,38.5056,38.5056,33088.0
2015-08-18 15:25:00,50.05,50.1,50.05,50.1,39017.0,38.5056,38.5441,38.5056,38.5441,39017.0
2015-08-18 15:30:00,50.1,50.1,50.03,50.03,39613.0,38.5441,38.5441,38.4902,38.4902,39613.0
2015-08-18 15:35:00,50.03,50.09,50.03,50.07,46066.0,38.4902,38.5364,38.4902,38.521,46066.0
2015-08-18 15:40:00,50.07,50.07,50.03,50.03,38988.0,38.521,38.521,38.4902,38.4902,38988.0
2015-08-18 15:45:00,50.03,50.11,50.02,50.11,113402.0,38.4902,38.5518,38.4825,38.5518,113402.0
2015-08-18 15:50:00,50.11,50.2,50.11,50.16,155377.0,38.5518,38.621,38.5518,38.5902,155377.0
2015-08-18 15:55:00,50.16,50.17,50.13,50.13,140070.0,38.5902,38.5979,38.5671,38.5671,140070.0
2015-08-19 09:30:00,49.75,49.85,49.7,49.73,60371.0,38.2748,38.3517,38.2363,38.2594,60371.0
2015-08-19 09:35:00,49.72,49.77,49.64,49.67,57633.0,38.2517,38.2902,38.1902,38.2132,57633.0
2015-08-19 09:40:00,49.66,49.68,49.51,49.56,44053.0,38.2055,38.2209,38.0901,38.1286,44053.0
2015-08-19 09:45:00,49.56,49.62,49.48,49.49,66538.0,38.1286,38.1748,38.0671,38.0748,66538.0
2015-08-19 09:50:00,49.5,49.64,49.47,49.58,25296.0,38.0825,38.1902,38.0594,38.144,25296.0
2015-08-19 09:55:00,49.59,49.6,49.48,49.48,46353.0,38.1517,38.1594,38.0671,38.0671,46353.0
2015-08-19 10:00:00,49.49,49.6,49.44,49.55,34596.0,38.0748,38.1594,38.0363,38.1209,34596.0
2015-08-19 10:05:00,49.56,49.64,49.56,49.62,46615.0,38.1286,38.1902,38.1286,38.1748,46615.0
2015-08-19 10:10:00,49.62,49.71,49.61,49.68,28763.0,38.1748,38.244,38.1671,38.2209,28763.0
2015-08-19 10:15:00,49.69,49.73,49.64,49.72,39653.0,38.2286,38.2594,38.1902,38.2517,39653.0
2015-08-19 10:20:00,49.72,49.74,49.68,49.72,13436.0,38.2517,38.2671,38.2209,38.2517,13436.0
2015-08-19 10:25:00,49.72,49.75,49.68,49.69,14091.0,38.2517,38.2748,38.2209,38.2286,14091.0
2015-08-19 10:30:00,49.69,49.71,49.66,49.69,33072.0,38.2286,38.244,38.2055,38.2286,33072.0
2015-08-19 10:35:00,49.7,49.7,49.66,49.68,57400.0,38.2363,38.2363,38.2055,38.2209,57400.0
2015-08-19 10:40:00,49.69,49.7,49.55,49.56,86308.0,38.2286,38.2363,38.1209,38.1286,86308.0
2015-08-19 10:45:00,49.56,49.57,49.5,49.5,73290.0,38.1286,38.1363,38.0825,38.0825,73290.0
2015-08-19 10:50:00,49.49,49.5,49.45,49.45,32171.0,38.0748,38.0825,38.044,38.044,32171.0
2015-08-19 10:55:00,49.46,49.48,49.42,49.45,24071.0,38.0517,38.0671,38.0209,38.044,24071.0
2015-08-19 11:00:00,49.45,49.57,49.44,49.48,53712.0,38.044,38.1363,38.0363,38.0671,53712.0
2015-08-19 11:05:00,49.48,49.48,49.44,49.45,47591.0,38.0671,38.0671,38.0363,38.044,47591.0
2015-08-19 11:10:00,49.44,49.57,49.42,49.55,105443.0,38.0363,38.1363,38.0209,38.1209,105443.0
2015-08-19 11:15:00,49.56,49.57,49.53,49.56,88621.0,38.1286,38.1363,38.1055,38.1286,88621.0
2015-08-19 11:20:00,49.56,49.56,49.39,49.4,50377.0,38.1286,38.1286,37.9978,38.0055,50377.0
2015-08-19 11:25:00,49.4,49.4,49.28,49.34,60399.0,38.0055,38.0055,37.9132,37.9594,60399.0
2015-08-19 11:30:00,49.34,49.34,49.28,49.31,19236.0,37.9594,37.9594,37.9132,37.9363,19236.0
2015-08-19 11:35:00,49.31,49.31,49.26,49.29,30470.0,37.9363,37.9363,37.8978,37.9209,30470.0
2015-08-19 11:40:00,49.3,49.32,49.28,49.29,25396.0,37.9286,37.944,37.9132,37.9209,25396.0
2015-08-19 11:45:00,49.3,49.3,49.22,49.23,52438.0,37.9286,37.9286,37.867,37.8747,52438.0
2015-08-19 11:50:00,49.23,49.3,49.22,49.3,29799.0,37.8747,37.9286,37.867,37.9286,29799.0
2015-08-19 11:55:00,49.3,49.41,49.29,49.4,122276.0,37.9286,38.0132,37.9209,38.0055,122276.0
2015-08-19 12:00:00,49.39,49.4,49.33,49.38,30298.0,37.9978,38.0055,37.9517,37.9901,30298.0
2015-08-19 12:05:00,49.37,49.48,49.36,49.47,73832.0,37.9824,38.0671,37.9747,38.0594,73832.0
2015-08-19 12:10:00,49.47,49.53,49.46,49.48,87112.0,38.0594,38.1055,38.0517,38.0671,87112.0
2015-08-19 12:15:00,49.48,49.48,49.43,49.46,33025.0,38.0671,38.0671,38.0286,38.0517,33025.0
2015-08-19 12:20:00,49.46,49.54,49.44,49.53,52801.0,38.0517,38.1132,38.0363,38.1055,52801.0
2015-08-19 12:25:00,49.51,49.54,49.5,49.53,18287.0,38.0901,38.1132,38.0825,38.1055,18287.0
2015-08-19 12:30:00,49.54,49.56,49.53,49.55,10438.0,38.1132,38.1286,38.1055,38.1209,10438.0
2015-08-19 12:35:00,49.55,49.56,49.53,49.55,14125.0,38.1209,38.1286,38.1055,38.1209,14125.0
2015-08-19 12:40:00,49.55,49.59,49.52,49.52,20657.0,38.1209,38.1517,38.0978,38.0978,20657.0
2015-08-19 12:45:00,49.52,49.53,49.49,49.53,26718.0,38.0978,38.1055,38.0748,38.1055,26718.0
2015-08-19 12:50:00,49.52,49.54,49.51,49.54,42701.0,38.0978,38.1132,38.0901,38.1132,42701.0
2015-08-19 12:55:00,49.54,49.57,49.52,49.57,17799.0,38.1132,38.1363,38.0978,38.1363,17799.0
2015-08-19 13:00:00,49.57,49.57,49.52,49.56,18616.0,38.1363,38.1363,38.0978,38.1286,18616.0
2015-08-19 13:05:00,49.57,49.58,49.51,49.52,24819.0,38.1363,38.144,38.0901,38.0978,24819.0
2015-08-19 13:10:00,49.53,49.56,49.51,49.54,16250.0,38.1055,38.1286,38.0901,38.1132,16250.0
2015-08-19 13:15:00,49.55,49.56,49.53,49.55,14645.0,38.1209,38.1286,38.1055,38.1209,14645.0
2015-08-19 13:20:00,49.56,49.58,49.53,49.55,23414.0,38.1286,38.144,38.1055,38.1209,23414.0
2015-08-19 13:25:00,49.55,49.56,49.48,49.48,27013.0,38.1209,38.1286,38.0671,38.0671,27013.0
2015-08-19 13:30:00,49.48,49.53,49.48,49.52,16499.0,38.0671,38.1055,38.0671,38.0978,16499.0
2015-08-19 13:35:00,49.51,49.56,49.49,49.55,53414.0,38.0901,38.1286,38.0748,38.1209,53414.0
2015-08-19 13:40:00,49.56,49.66,49.55,49.65,34622.0,38.1286,38.2055,38.1209,38.1979,34622.0
2015-08-19 13:45:00,49.65,49.75,49.6,49.7,25482.0,38.1979,38.2748,38.1594,38.2363,25482.0
2015-08-19 13:50:00,49.7,49.77,49.65,49.77,33600.0,38.2363,38.2902,38.1979,38.2902,33600.0
2015-08-19 13:55:00,49.77,49.78,49.64,49.7,25974.0,38.2902,38.2979,38.1902,38.2363,25974.0
2015-08-19 14:00:00,49.68,49.77,49.66,49.77,36047.0,38.2209,38.2902,38.2055,38.2902,36047.0
2015-08-19 14:05:00,49.77,49.94,49.74,49.94,46503.0,38.2902,38.421,38.2671,38.421,46503.0
2015-08-19 14:10:00,49.94,50.1,49.93,49.99,76526.0,38.421,38.5441,38.4133,38.4594,76526.0
2015-08-19 14:15:00,49.99,50.0,49.93,49.97,150027.0,38.4594,38.4671,38.4133,38.444,150027.0
2015-08-19 14:20:00,49.96,50.01,49.96,49.96,33461.0,38.4363,38.4748,38.4363,38.4363,33461.0
2015-08-19 14:25:00,49.97,49.98,49.94,49.97,31960.0,38.444,38.4517,38.421,38.444,31960.0
2015-08-19 14:30:00,49.97,49.98,49.91,49.91,30606.0,38.444,38.4517,38.3979,38.3979,30606.0
2015-08-19 14:35:00,49.92,49.97,49.91,49.94,25409.0,38.4056,38.444,38.3979,38.421,25409.0
2015-08-19 14:40:00,49.94,49.95,49.82,49.83,24516.0,38.421,38.4287,38.3286,38.3363,24516.0
2015-08-19 14:45:00,49.84,49.84,49.78,49.81,22285.0,38.344,38.344,38.2979,38.3209,22285.0
2015-08-19 14:50:00,49.81,49.82,49.75,49.76,22454.0,38.3209,38.3286,38.2748,38.2825,22454.0
2015-08-19 14:55:00,49.75,49.76,49.64,49.67,30993.0,38.2748,38.2825,38.1902,38.2132,30993.0
2015-08-19 15:00:00,49.68,49.68,49.6,49.61,67968.0,38.2209,38.2209,38.1594,38.1671,67968.0
2015-08-19 15:05:00,49.61,49.71,49.6,49.71,61730.0,38.1671,38.244,38.1594,38.244,61730.0
2015-08-19 15:10:00,49.72,49.77,49.71,49.75,68925.0,38.2517,38.2902,38.244,38.2748,68925.0
2015-08-19 15:15:00,49.74,49.74,49.65,49.7,38344.0,38.2671,38.2671,38.1979,38.2363,38344.0
2015-08-19 15:20:00,49.7,49.78,49.68,49.77,46247.0,38.2363,38.2979,38.2209,38.2902,46247.0
2015-08-19 15:25:00,49.77,49.8,49.72,49.79,53292.0,38.2902,38.3133,38.2517,38.3056,53292.0
2015-08-19 15:30:00,49.78,49.88,49.78,49.83,91300.0,38.2979,38.3748,38.2979,38.3363,91300.0
2015-08-19 15:35:00,49.83,49.86,49.8,49.83,115184.0,38.3363,38.3594,38.3133,38.3363,115184.0
2015-08-19 15:40:00,49.82,49.94,49.8,49.91,187970.0,38.3286,38.421,38.3133,38.3979,187970.0
2015-08-19 15:45:00,49.92,49.97,49.9,49.94,93524.0,38.4056,38.444,38.3902,38.421,93524.0
2015-08-19 15:50:00,49.94,49.94,49.85,49.87,91815.0,38.421,38.421,38.3517,38.3671,91815.0
2015-08-19 15:55:00,49.87,49.89,49.73,49.73,198055.0,38.3671,38.3825,38.2594,38.2594,198055.0
2015-08-20 09:30:00,49.31,49.44,49.14,49.22,113140.0,37.9363,38.0363,37.8055,37.867,113140.0
2015-08-20 09:35:00,49.2,49.29,49.07,49.28,79986.0,37.8516,37.9209,37.7516,37.9132,79986.0
2015-08-20 09:40:00,49.28,49.4,49.26,49.39,67811.0,37.9132,38.0055,37.8978,37.9978,67811.0
2015-08-20 09:45:00,49.39,49.44,49.31,49.33,68447.0,37.9978,38.0363,37.9363,37.9517,68447.0
2015-08-20 09:50:00,49.34,49.41,49.31,49.37,53485.0,37.9594,38.0132,37.9363,37.9824,53485.0
2015-08-20 09:55:00,49.37,49.41,49.36,49.37,31983.0,37.9824,38.0132,37.9747,37.9824,31983.0
2015-08-20 10:00:00,49.36,49.37,49.25,49.26,59695.0,37.9747,37.9824,37.8901,37.8978,59695.0
2015-08-20 10:05:00,49.26,49.36,49.25,49.33,56780.0,37.8978,37.9747,37.8901,37.9517,56780.0
2015-08-20 10:10:00,49.33,49.4,49.32,49.39,43872.0,37.9517,38.0055,37.944,37.9978,43872.0
2015-08-20 10:15:00,49.39,49.43,49.33,49.33,44697.0,37.9978,38.0286,37.9517,37.9517,44697.0
2015-08-20 10:20:00,49.32,49.32,49.24,49.26,106428.0,37.944,37.944,37.8824,37.8978,106428.0
2015-08-20 10:25:00,49.23,49.37,49.23,49.32,89405.0,37.8747,37.9824,37.8747,37.944,89405.0
2015-08-20 10:30:00,49.33,49.35,49.29,49.32,54545.0,37.9517,37.9671,37.9209,37.944,54545.0
2015-08-20 10:35:00,49.32,49.44,49.32,49.38,74789.0,37.944,38.0363,37.944,37.9901,74789.0
2015-08-20 10:40:00,49.38,49.42,49.35,49.39,59503.0,37.9901,38.0209,37.9671,37.9978,59503.0
2015-08-20 10:45:00,49.39,49.5,49.37,49.48,92555.0,37.9978,38.0825,37.9824,38.0671,92555.0
2015-08-20 10:50:00,49.48,49.57,49.48,49.56,54485.0,38.0671,38.1363,38.0671,38.1286,54485.0
2015-08-20 10:55:00,49.56,49.57,49.45,49.47,41912.0,38.1286,38.1363,38.044,38.0594,41912.0
2015-08-20 11:00:00,49.47,49.51,49.43,49.44,78171.0,38.0594,38.0901,38.0286,38.0363,78171.0
2015-08-20 11:05:00,49.45,49.45,49.35,49.36,40634.0,38.044,38.044,37.9671,37.9747,40634.0
2015-08-20 11:10:00,49.34,49.36,49.32,49.32,43516.0,37.9594,37.9747,37.944,37.944,43516.0
2015-08-20 11:15:00,49.32,49.35,49.27,49.28,47875.0,37.944,37.9671,37.9055,37.9132,47875.0
2015-08-20 11:20:00,49.29,49.35,49.28,49.35,43725.0,37.9209,37.9671,37.9132,37.9671,43725.0
2015-08-20 11:25:00,49.34,49.46,49.34,49.38,123934.0,37.9594,38.0517,37.9594,37.9901,123934.0
2015-08-20 11:30:00,49.39,49.39,49.27,49.3,52200.0,37.9978,37.9978,37.9055,37.9286,52200.0
2015-08-20 11:35:00,49.3,49.35,49.27,49.32,48354.0,37.9286,37.9671,37.9055,37.944,48354.0
2015-08-20 11:40:00,49.32,49.34,49.29,49.29,35612.0,37.944,37.9594,37.9209,37.9209,35612.0
2015-08-20 11:45:00,49.3,49.33,49.29,49.3,36710.0,37.9286,37.9517,37.9209,37.9286,36710.0
2015-08-20 11:50:00,49.3,49.31,49.21,49.22,50968.0,37.9286,37.9363,37.8593,37.867,50968.0
2015-08-20 11:55:00,49.23,49.24,49.2,49.23,55474.0,37.8747,37.8824,37.8516,37.8747,55474.0
2015-08-20 12:00:00,49.23,49.25,49.18,49.19,51747.0,37.8747,37.8901,37.8363,37.844,51747.0
2015-08-20 12:05:00,49.19,49.26,49.15,49.26,47469.0,37.844,37.8978,37.8132,37.8978,47469.0
2015-08-20 12:10:00,49.25,49.26,49.2,49.2,40411.0,37.8901,37.8978,37.8516,37.8516,40411.0
2015-08-20 12:15:00,49.2,49.2,49.12,49.14,44573.0,37.8516,37.8516,37.7901,37.8055,44573.0
2015-08-20 12:20:00,49.14,49.15,49.03,49.08,83340.0,37.8055,37.8132,37.7209,37.7593,83340.0
2015-08-20 12:25:00,49.07,49.12,49.07,49.09,54409.0,37.7516,37.7901,37.7516,37.767,54409.0
2015-08-20 12:30:00,49.09,49.16,49.09,49.11,42807.0,37.767,37.8209,37.767,37.7824,42807.0
2015-08-20 12:35:00,49.11,49.16,49.1,49.11,36466.0,37.7824,37.8209,37.7747,37.7824,36466.0
2015-08-20 12:40:00,49.12,49.12,49.03,49.03,38378.0,37.7901,37.7901,37.7209,37.7209,38378.0
2015-08-20 12:45:00,49.02,49.02,48.97,49.0,59204.0,37.7132,37.7132,37.6747,37.6978,59204.0
2015-08-20 12:50:00,49.0,49.0,48.96,48.97,39144.0,37.6978,37.6978,37.667,37.6747,39144.0
2015-08-20 12:55:00,48.96,48.97,48.89,48.96,46850.0,37.667,37.6747,37.6132,37.667,46850.0
2015-08-20 13:00:00,48.95,48.96,48.91,48.92,34491.0,37.6593,37.667,37.6285,37.6362,34491.0
2015-08-20 13:05:00,48.92,48.97,48.92,48.96,24056.0,37.6362,37.6747,37.6362,37.667,24056.0
2015-08-20 13:10:00,48.95,49.01,48.94,48.99,39953.0,37.6593,37.7055,37.6516,37.6901,39953.0
2015-08-20 13:15:00,48.99,49.07,48.99,49.06,59944.0,37.6901,37.7516,37.6901,37.7439,59944.0
2015-08-20 13:20:00,49.07,49.14,49.07,49.11,29047.0,37.7516,37.8055,37.7516,37.7824,29047.0
2015-08-20 13:25:00,49.1,49.2,49.08,49.15,27952.0,37.7747,37.8516,37.7593,37.8132,27952.0
2015-08-20 13:30:00,49.15,49.18,49.12,49.18,26001.0,37.8132,37.8363,37.7901,37.8363,26001.0
2015-08-20 13:35:00,49.18,49.18,49.13,49.13,17138.0,37.8363,37.8363,37.7978,37.7978,17138.0
2015-08-20 13:40:00,49.13,49.15,49.07,49.14,25000.0,37.7978,37.8132,37.7516,37.8055,25000.0
2015-08-20 13:45:00,49.13,49.16,49.09,49.16,17810.0,37.7978,37.8209,37.767,37.8209,17810.0
2015-08-20 13:50:00,49.16,49.18,49.15,49.17,22763.0,37.8209,37.8363,37.8132,37.8286,22763.0
2015-08-20 13:55:00,49.17,49.2,49.15,49.19,19425.0,37.8286,37.8516,37.8132,37.844,19425.0
2015-08-20 14:00:00,49.19,49.19,49.14,49.15,45169.0,37.844,37.844,37.8055,37.8132,45169.0
2015-08-20 14:05:00,49.14,49.15,49.09,49.09,27651.0,37.8055,37.8132,37.767,37.767,27651.0
2015-08-20 14:10:00,49.09,49.11,49.04,49.04,19127.0,37.767,37.7824,37.7286,37.7286,19127.0
2015-08-20 14:15:00,49.04,49.12,49.03,49.11,54637.0,37.7286,37.7901,37.7209,37.7824,54637.0
2015-08-20 14:20:00,49.1,49.24,49.1,49.22,109111.0,37.7747,37.8824,37.7747,37.867,109111.0
2015-08-20 14:25:00,49.21,49.23,49.18,49.2,90626.0,37.8593,37.8747,37.8363,37.8516,90626.0
2015-08-20 14:30:00,49.19,49.24,49.19,49.22,126321.0,37.844,37.8824,37.844,37.867,126321.0
2015-08-20 14:35:00,49.23,49.27,49.22,49.24,46606.0,37.8747,37.9055,37.867,37.8824,46606.0
2015-08-20 14:40:00,49.24,49.24,49.16,49.19,71052.0,37.8824,37.8824,37.8209,37.844,71052.0
2015-08-20 14:45:00,49.2,49.2,49.1,49.11,36984.0,37.8516,37.8516,37.7747,37.7824,36984.0
2015-08-20 14:50:00,49.11,49.21,49.11,49.2,131354.0,37.7824,37.8593,37.7824,37.8516,131354.0
2015-08-20 14:55:00,49.2,49.22,49.19,49.2,98630.0,37.8516,37.867,37.844,37.8516,98630.0
2015-08-20 15:00:00,49.2,49.24,49.16,49.23,51727.0,37.8516,37.8824,37.8209,37.8747,51727.0
2015-08-20 15:05:00,49.23,49.27,49.22,49.27,38599.0,37.8747,37.9055,37.867,37.9055,38599.0
2015-08-20 15:10:00,49.27,49.29,49.21,49.23,55507.0,37.9055,37.9209,37.8593,37.8747,55507.0
2015-08-20 15:15:00,49.22,49.27,49.19,49.23,74672.0,37.867,37.9055,37.844,37.8747,74672.0
2015-08-20 15:20:00,49.23,49.25,49.21,49.23,73457.0,37.8747,37.8901,37.8593,37.8747,73457.0
2015-08-20 15:25:00,49.23,49.29,49.22,49.25,114401.0,37.8747,37.9209,37.867,37.8901,114401.0
2015-08-20 15:30:00,49.25,49.33,49.25,49.27,57511.0,37.8901,37.9517,37.8901,37.9055,57511.0
2015-08-20 15:35:00,49.27,49.3,49.23,49.23,87635.0,37.9055,37.9286,37.8747,37.8747,87635.0
2015-08-20 15:40:00,49.23,49.28,49.2,49.25,90504.0,37.8747,37.9132,37.8516,37.8901,90504.0
2015-08-20 15:45:00,49.25,49.25,49.18,49.22,121642.0,37.8901,37.8901,37.8363,37.867,121642.0
2015-08-20 15:50:00,49.21,49.23,49.14,49.23,209999.0,37.8593,37.8747,37.8055,37.8747,209999.0
2015-08-20 15:55:00,49.22,49.23,49.08,49.09,381338.0,37.867,37.8747,37.7593,37.767,381338.0
2015-08-21 09:30:00,48.68,49.0,48.66,48.93,296747.0,37.4516,37.6978,37.4362,37.6439,296747.0
2015-08-21 09:35:00,48.93,49.18,48.9,49.11,68744.0,37.6439,37.8363,37.6208,37.7824,68744.0
2015-08-21 09:40:00,49.11,49.11,49.0,49.03,59099.0,37.7824,37.7824,37.6978,37.7209,59099.0
2015-08-21 09:45:00,49.02,49.04,48.88,48.97,56952.0,37.7132,37.7286,37.6055,37.6747,56952.0
2015-08-21 09:50:00,48.95,49.04,48.93,49.02,61101.0,37.6593,37.7286,37.6439,37.7132,61101.0
2015-08-21 09:55:00,49.02,49.05,48.92,48.95,94991.0,37.7132,37.7362,37.6362,37.6593,94991.0
2015-08-21 10:00:00,48.94,49.01,48.92,48.96,57992.0,37.6516,37.7055,37.6362,37.667,57992.0
2015-08-21 10:05:00,48.96,48.98,48.88,48.93,54460.0,37.667,37.6824,37.6055,37.6439,54460.0
2015-08-21 10:10:00,48.92,48.92,48.79,48.81,49467.0,37.6362,37.6362,37.5362,37.5516,49467.0
2015-08-21 10:15:00,48.8,48.84,48.75,48.76,67371.0,37.5439,37.5747,37.5054,37.5131,67371.0
2015-08-21 10:20:00,48.76,48.83,48.7,48.7,96653.0,37.5131,37.567,37.467,37.467,96653.0
2015-08-21 10:25:00,48.71,48.72,48.63,48.66,76607.0,37.4747,37.4824,37.4131,37.4362,76607.0
2015-08-21 10:30:00,48.65,48.67,48.59,48.59,49094.0,37.4285,37.4439,37.3824,37.3824,49094.0
2015-08-21 10:35:00,48.59,48.61,48.51,48.55,111173.0,37.3824,37.3977,37.3208,37.3516,111173.0
2015-08-21 10:40:00,48.54,48.6,48.52,48.55,47157.0,37.3439,37.39,37.3285,37.3516,47157.0
2015-08-21 10:45:00,48.55,48.57,48.5,48.53,52832.0,37.3516,37.367,37.3131,37.3362,52832.0
2015-08-21 10:50:00,48.53,48.61,48.52,48.53,46850.0,37.3362,37.3977,37.3285,37.3362,46850.0
2015-08-21 10:55:00,48.54,48.55,48.45,48.5,44392.0,37.3439,37.3516,37.2746,37.3131,44392.0
2015-08-21 11:00:00,48.49,48.5,48.41,48.45,63035.0,37.3054,37.3131,37.2439,37.2746,63035.0
2015-08-21 11:05:00,48.45,48.5,48.43,48.45,51136.0,37.2746,37.3131,37.2593,37.2746,51136.0
2015-08-21 11:10:00,48.45,48.47,48.35,48.4,54717.0,37.2746,37.29,37.1977,37.2362,54717.0
2015-08-21 11:15:00,48.4,48.4,48.36,48.37,42994.0,37.2362,37.2362,37.2054,37.2131,42994.0
2015-08-21 11:20:00,48.37,48.42,48.34,48.34,70587.0,37.2131,37.2516,37.19,37.19,70587.0
2015-08-21 11:25:00,48.33,48.39,48.32,48.34,66349.0,37.1823,37.2285,37.1746,37.19,66349.0
2015-08-21 11:30:00,48.34,48.41,48.29,48.33,78330.0,37.19,37.2439,37.1515,37.1823,78330.0
2015-08-21 11:35:00,48.33,48.34,48.22,48.23,63148.0,37.1823,37.19,37.0977,37.1054,63148.0
2015-08-21 11:40:00,48.22,48.33,48.2,48.31,53253.0,37.0977,37.1823,37.0823,37.1669,53253.0
2015-08-21 11:45:00,48.3,48.37,48.29,48.37,41749.0,37.1592,37.2131,37.1515,37.2131,41749.0
2015-08-21 11:50:00,48.38,48.38,48.32,48.34,42762.0,37.2208,37.2208,37.1746,37.19,42762.0
2015-08-21 11:55:00,48.34,48.53,48.34,48.53,81566.0,37.19,37.3362,37.19,37.3362,81566.0
2015-08-21 12:00:00,48.52,48.69,48.52,48.66,108468.0,37.3285,37.4593,37.3285,37.4362,108468.0
2015-08-21 12:05:00,48.66,48.76,48.64,48.72,39183.0,37.4362,37.5131,37.4208,37.4824,39183.0
2015-08-21 12:10:00,48.71,48.79,48.64,48.65,62364.0,37.4747,37.5362,37.4208,37.4285,62364.0
2015-08-21 12:15:00,48.66,48.69,48.63,48.66,51531.0,37.4362,37.4593,37.4131,37.4362,51531.0
2015-08-21 12:20:00,48.66,48.68,48.57,48.6,54043.0,37.4362,37.4516,37.367,37.39,54043.0
2015-08-21 12:25:00,48.6,48.68,48.6,48.63,43837.0,37.39,37.4516,37.39,37.4131,43837.0
2015-08-21 12:30:00,48.63,48.64,48.57,48.61,67101.0,37.4131,37.4208,37.367,37.3977,67101.0
2015-08-21 12:35:00,48.61,48.68,48.61,48.62,26328.0,37.3977,37.4516,37.3977,37.4054,26328.0
2015-08-21 12:40:00,48.62,48.64,48.56,48.63,49847.0,37.4054,37.4208,37.3593,37.4131,49847.0
2015-08-21 12:45:00,48.63,48.65,48.58,48.61,40461.0,37.4131,37.4285,37.3747,37.3977,40461.0
2015-08-21 12:50:00,48.6,48.61,48.5,48.57,22221.0,37.39,37.3977,37.3131,37.367,22221.0
2015-08-21 12:55:00,48.58,48.58,48.45,48.47,34778.0,37.3747,37.3747,37.2746,37.29,34778.0
2015-08-21 13:00:00,48.47,48.55,48.41,48.45,50273.0,37.29,37.3516,37.2439,37.2746,50273.0
2015-08-21 13:05:00,48.44,48.45,48.38,48.4,41912.0,37.2669,37.2746,37.2208,37.2362,41912.0
2015-08-21 13:10:00,48.4,48.46,48.37,48.42,30665.0,37.2362,37.2823,37.2131,37.2516,30665.0
2015-08-21 13:15:00,48.43,48.45,48.38,48.39,31614.0,37.2593,37.2746,37.2208,37.2285,31614.0
2015-08-21 13:20:00,48.38,48.53,48.38,48.49,35440.0,37.2208,37.3362,37.2208,37.3054,35440.0
2015-08-21 13:25:00,48.49,48.57,48.47,48.57,51004.0,37.3054,37.367,37.29,37.367,51004.0
2015-08-21 13:30:00,48.57,48.58,48.47,48.48,55325.0,37.367,37.3747,37.29,37.2977,55325.0
2015-08-21 13:35:00,48.48,48.64,48.45,48.63,44477.0,37.2977,37.4208,37.2746,37.4131,44477.0
2015-08-21 13:40:00,48.63,48.67,48.6,48.63,41366.0,37.4131,37.4439,37.39,37.4131,41366.0
2015-08-21 13:45:00,48.63,48.65,48.59,48.61,37247.0,37.4131,37.4285,37.3824,37.3977,37247.0
2015-08-21 13:50:00,48.6,48.63,48.54,48.57,37173.0,37.39,37.4131,37.3439,37.367,37173.0
2015-08-21 13:55:00,48.57,48.69,48.57,48.67,25887.0,37.367,37.4593,37.367,37.4439,25887.0
2015-08-21 14:00:00,48.68,48.76,48.66,48.72,36193.0,37.4516,37.5131,37.4362,37.4824,36193.0
2015-08-21 14:05:00,48.72,48.72,48.63,48.67,32953.0,37.4824,37.4824,37.4131,37.4439,32953.0
2015-08-21 14:10:00,48.67,48.69,48.62,48.67,30799.0,37.4439,37.4593,37.4054,37.4439,30799.0
2015-08-21 14:15:00,48.68,48.72,48.58,48.61,48494.0,37.4516,37.4824,37.3747,37.3977,48494.0
2015-08-21 14:20:00,48.6,48.64,48.53,48.54,37004.0,37.39,37.4208,37.3362,37.3439,37004.0
2015-08-21 14:25:00,48.54,48.56,48.52,48.56,35688.0,37.3439,37.3593,37.3285,37.3593,35688.0
2015-08-21 14:30:00,48.54,48.57,48.53,48.57,30877.0,37.3439,37.367,37.3362,37.367,30877.0
2015-08-21 14:35:00,48.57,48.57,48.45,48.47,51007.0,37.367,37.367,37.2746,37.29,51007.0
2015-08-21 14:40:00,48.47,48.48,48.39,48.4,28351.0,37.29,37.2977,37.2285,37.2362,28351.0
2015-08-21 14:45:00,48.39,48.39,48.27,48.29,45135.0,37.2285,37.2285,37.1362,37.1515,45135.0
2015-08-21 14:50:00,48.28,48.32,48.23,48.27,47188.0,37.1439,37.1746,37.1054,37.1362,47188.0
2015-08-21 14:55:00,48.28,48.32,48.26,48.28,56444.0,37.1439,37.1746,37.1285,37.1439,56444.0
2015-08-21 15:00:00,48.27,48.33,48.25,48.29,56431.0,37.1362,37.1823,37.1208,37.1515,56431.0
2015-08-21 15:05:00,48.29,48.29,48.19,48.21,77347.0,37.1515,37.1515,37.0746,37.09,77347.0
2015-08-21 15:10:00,48.21,48.22,48.07,48.09,83111.0,37.09,37.0977,36.9823,36.9977,83111.0
2015-08-21 15:15:00,48.1,48.18,48.01,48.17,120190.0,37.0054,37.0669,36.9361,37.0592,120190.0
2015-08-21 15:20:00,48.16,48.21,48.08,48.18,187398.0,37.0515,37.09,36.99,37.0669,187398.0
2015-08-21 15:25:00,48.16,48.18,48.08,48.11,67977.0,37.0515,37.0669,36.99,37.0131,67977.0
2015-08-21 15:30:00,48.11,48.13,48.02,48.03,153138.0,37.0131,37.0285,36.9438,36.9515,153138.0
2015-08-21 15:35:00,48.02,48.09,47.98,48.07,148837.0,36.9438,36.9977,36.9131,36.9823,148837.0
2015-08-21 15:40:00,48.07,48.22,48.06,48.19,212622.0,36.9823,37.0977,36.9746,37.0746,212622.0
2015-08-21 15:45:00,48.18,48.31,48.14,48.25,247711.0,37.0669,37.1669,37.0361,37.1208,247711.0
2015-08-21 15:50:00,48.25,48.34,48.12,48.12,225868.0,37.1208,37.19,37.0208,37.0208,225868.0
2015-08-21 15:55:00,48.12,48.12,47.95,47.96,432926.0,37.0208,37.0208,36.89,36.8977,432926.0
2015-08-24 09:30:00,45.5,47.95,44.03,44.43,333550.0,35.0051,36.89,33.8741,34.1819,333550.0
2015-08-24 09:35:00,44.55,45.76,44.55,45.43,159144.0,34.2742,35.2051,34.2742,34.9512,159144.0
2015-08-24 09:40:00,45.41,46.47,45.4,46.31,92357.0,34.9358,35.7513,34.9281,35.6282,92357.0
2015-08-24 09:45:00,46.26,46.28,45.6,45.74,105906.0,35.5898,35.6052,35.082,35.1897,105906.0
2015-08-24 09:50:00,45.74,45.78,45.27,45.78,132484.0,35.1897,35.2205,34.8281,35.2205,132484.0
2015-08-24 09:55:00,45.75,46.07,45.69,46.07,127585.0,35.1974,35.4436,35.1513,35.4436,127585.0
2015-08-24 10:00:00,46.07,46.56,45.83,46.56,192263.0,35.4436,35.8206,35.259,35.8206,192263.0
2015-08-24 10:05:00,46.55,46.55,46.26,46.44,72839.0,35.8129,35.8129,35.5898,35.7283,72839.0
2015-08-24 10:10:00,46.43,46.63,46.43,46.46,113521.0,35.7206,35.8744,35.7206,35.7437,113521.0
2015-08-24 10:15:00,46.46,46.84,46.43,46.68,121382.0,35.7437,36.036,35.7206,35.9129,121382.0
2015-08-24 10:20:00,46.66,46.98,46.63,46.96,92513.0,35.8975,36.1437,35.8744,36.1283,92513.0
2015-08-24 10:25:00,46.96,46.96,46.52,46.53,125528.0,36.1283,36.1283,35.7898,35.7975,125528.0
2015-08-24 10:30:00,46.48,46.54,46.22,46.26,171697.0,35.759,35.8052,35.559,35.5898,171697.0
2015-08-24 10:35:00,46.27,46.92,46.26,46.79,83658.0,35.5975,36.0975,35.5898,35.9975,83658.0
2015-08-24 10:40:00,46.79,46.93,46.48,46.66,81822.0,35.9975,36.1052,35.759,35.8975,81822.0
2015-08-24 10:45:00,46.66,46.84,46.64,46.8,70007.0,35.8975,36.036,35.8821,36.0052,70007.0
2015-08-24 10:50:00,46.81,46.92,46.74,46.78,68934.0,36.0129,36.0975,35.9591,35.9898,68934.0
2015-08-24 10:55:00,46.81,46.83,46.58,46.67,84368.0,36.0129,36.0283,35.836,35.9052,84368.0
2015-08-24 11:00:00,46.67,46.75,46.53,46.55,83766.0,35.9052,35.9668,35.7975,35.8129,83766.0
2015-08-24 11:05:00,46.55,46.58,46.38,46.54,96951.0,35.8129,35.836,35.6821,35.8052,96951.0
2015-08-24 11:10:00,46.55,46.68,46.47,46.67,96613.0,35.8129,35.9129,35.7513,35.9052,96613.0
2015-08-24 11:15:00,46.68,46.7,46.51,46.63,61577.0,35.9129,35.9283,35.7821,35.8744,61577.0
2015-08-24 11:20:00,46.62,46.62,46.48,46.49,101950.0,35.8667,35.8667,35.759,35.7667,101950.0
2015-08-24 11:25:00,46.49,46.61,46.47,46.51,58590.0,35.7667,35.8591,35.7513,35.7821,58590.0
2015-08-24 11:30:00,46.51,46.63,46.48,46.62,107637.0,35.7821,35.8744,35.759,35.8667,107637.0
2015-08-24 11:35:00,46.62,46.86,46.61,46.78,81190.0,35.8667,36.0514,35.8591,35.9898,81190.0
2015-08-24 11:40:00,46.77,46.81,46.66,46.78,122736.0,35.9821,36.0129,35.8975,35.9898,122736.0
2015-08-24 11:45:00,46.77,47.05,46.77,47.05,180858.0,35.9821,36.1976,35.9821,36.1976,180858.0
2015-08-24 11:50:00,47.04,47.47,47.04,47.46,127487.0,36.1899,36.5207,36.1899,36.513,127487.0
2015-08-24 11:55:00,47.47,47.52,47.33,47.36,73483.0,36.5207,36.5592,36.413,36.4361,73483.0
2015-08-24 12:00:00,47.35,47.39,47.12,47.15,81899.0,36.4284,36.4591,36.2514,36.2745,81899.0
2015-08-24 12:05:00,47.17,47.44,47.1,47.4,71101.0,36.2899,36.4976,36.236,36.4668,71101.0
2015-08-24 12:10:00,47.4,47.58,47.37,47.45,86060.0,36.4668,36.6053,36.4438,36.5053,86060.0
2015-08-24 12:15:00,47.46,47.6,47.4,47.58,110183.0,36.513,36.6207,36.4668,36.6053,110183.0
2015-08-24 12:20:00,47.57,47.63,47.5,47.63,60172.0,36.5976,36.6438,36.5438,36.6438,60172.0
2015-08-24 12:25:00,47.62,47.73,47.59,47.63,42562.0,36.6361,36.7207,36.613,36.6438,42562.0
2015-08-24 12:30:00,47.64,47.84,47.52,47.84,109424.0,36.6515,36.8053,36.5592,36.8053,109424.0
2015-08-24 12:35:00,47.84,47.97,47.84,47.89,82255.0,36.8053,36.9054,36.8053,36.8438,82255.0
2015-08-24 12:40:00,47.9,47.96,47.86,47.92,99197.0,36.8515,36.8977,36.8207,36.8669,99197.0
2015-08-24 12:45:00,47.92,47.93,47.75,47.8,175842.0,36.8669,36.8746,36.7361,36.7746,175842.0
2015-08-24 12:50:00,47.8,48.01,47.72,47.94,81171.0,36.7746,36.9361,36.713,36.8823,81171.0
2015-08-24 12:55:00,47.93,48.04,47.9,47.94,68709.0,36.8746,36.9592,36.8515,36.8823,68709.0
2015-08-24 13:00:00,47.93,48.05,47.92,47.97,48959.0,36.8746,36.9669,36.8669,36.9054,48959.0
2015-08-24 13:05:00,47.97,48.04,47.94,48.02,56394.0,36.9054,36.9592,36.8823,36.9438,56394.0
2015-08-24 13:10:00,48.01,48.05,47.88,47.91,47858.0,36.9361,36.9669,36.8361,36.8592,47858.0
2015-08-24 13:15:00,47.91,47.95,47.8,47.9,51121.0,36.8592,36.89,36.7746,36.8515,51121.0
2015-08-24 13:20:00,47.89,47.89,47.66,47.72,63270.0,36.8438,36.8438,36.6669,36.713,63270.0
2015-08-24 13:25:00,47.69,47.73,47.57,47.63,80856.0,36.6899,36.7207,36.5976,36.6438,80856.0
2015-08-24 13:30:00,47.62,47.62,47.48,47.48,53728.0,36.6361,36.6361,36.5284,36.5284,53728.0
2015-08-24 13:35:00,47.47,47.51,47.28,47.32,62922.0,36.5207,36.5515,36.3745,36.4053,62922.0
2015-08-24 13:40:00,47.31,47.41,47.27,47.28,59795.0,36.3976,36.4745,36.3668,36.3745,59795.0
2015-08-24 13:45:00,47.27,47.41,47.24,47.37,44168.0,36.3668,36.4745,36.3437,36.4438,44168.0
2015-08-24 13:50:00,47.36,47.37,47.21,47.24,50196.0,36.4361,36.4438,36.3207,36.3437,50196.0
2015-08-24 13:55:00,47.21,47.23,47.01,47.03,95144.0,36.3207,36.336,36.1668,36.1822,95144.0
2015-08-24 14:00:00,47.03,47.07,46.95,47.03,79232.0,36.1822,36.2129,36.1206,36.1822,79232.0
2015-08-24 14:05:00,47.01,47.02,46.87,46.88,67478.0,36.1668,36.1745,36.0591,36.0668,67478.0
2015-08-24 14:10:00,46.87,46.93,46.77,46.79,92651.0,36.0591,36.1052,35.9821,35.9975,92651.0
2015-08-24 14:15:00,46.77,47.03,46.71,46.98,86353.0,35.9821,36.1822,35.936,36.1437,86353.0
2015-08-24 14:20:00,46.99,47.05,46.9,46.97,67986.0,36.1514,36.1976,36.0822,36.136,67986.0
2015-08-24 14:25:00,46.96,46.98,46.85,46.89,64288.0,36.1283,36.1437,36.0437,36.0745,64288.0
2015-08-24 14:30:00,46.9,47.04,46.86,46.94,61707.0,36.0822,36.1899,36.0514,36.1129,61707.0
2015-08-24 14:35:00,46.95,47.08,46.95,47.02,69417.0,36.1206,36.2206,36.1206,36.1745,69417.0
2015-08-24 14:40:00,47.01,47.01,46.82,46.83,74468.0,36.1668,36.1668,36.0206,36.0283,74468.0
2015-08-24 14:45:00,46.82,46.86,46.61,46.68,64014.0,36.0206,36.0514,35.8591,35.9129,64014.0
2015-08-24 14:50:00,46.69,46.83,46.36,46.37,164574.0,35.9206,36.0283,35.6667,35.6744,164574.0
2015-08-24 14:55:00,46.36,46.5,46.19,46.29,117372.0,35.6667,35.7744,35.5359,35.6129,117372.0
2015-08-24 15:00:00,46.24,46.35,46.05,46.32,137891.0,35.5744,35.659,35.4282,35.6359,137891.0
2015-08-24 15:05:00,46.3,46.56,46.28,46.55,80644.0,35.6206,35.8206,35.6052,35.8129,80644.0
2015-08-24 15:10:00,46.55,46.55,46.25,46.33,81360.0,35.8129,35.8129,35.5821,35.6436,81360.0
2015-08-24 15:15:00,46.33,46.36,46.15,46.18,90295.0,35.6436,35.6667,35.5052,35.5282,90295.0
2015-08-24 15:20:00,46.18,46.26,46.02,46.17,155941.0,35.5282,35.5898,35.4051,35.5205,155941.0
2015-08-24 15:25:00,46.18,46.26,46.01,46.06,130837.0,35.5282,35.5898,35.3974,35.4359,130837.0
2015-08-24 15:30:00,46.06,46.22,45.95,46.22,158154.0,35.4359,35.559,35.3513,35.559,158154.0
2015-08-24 15:35:00,46.22,46.79,46.2,46.75,129422.0,35.559,35.9975,35.5436,35.9668,129422.0
2015-08-24 15:40:00,46.76,46.99,46.49,46.99,119385.0,35.9745,36.1514,35.7667,36.1514,119385.0
2015-08-24 15:45:00,46.95,47.15,46.62,46.64,181338.0,36.1206,36.2745,35.8667,35.8821,181338.0
2015-08-24 15:50:00,46.65,46.91,46.6,46.91,174845.0,35.8898,36.0899,35.8514,36.0899,174845.0
2015-08-24 15:55:00,46.91,46.92,46.35,46.36,325462.0,36.0899,36.0975,35.659,35.6667,325462.0
2015-08-25 09:30:00,48.4,48.5,47.41,47.53,24586.0,37.2362,37.3131,36.4745,36.5668,24586.0
2015-08-25 09:35:00,47.57,47.7,47.02,47.26,182561.0,36.5976,36.6976,36.1745,36.3591,182561.0
2015-08-25 09:40:00,47.27,47.28,46.79,46.84,112057.0,36.3668,36.3745,35.9975,36.036,112057.0
2015-08-25 09:45:00,46.81,46.98,46.8,46.83,60831.0,36.0129,36.1437,36.0052,36.0283,60831.0
2015-08-25 09:50:00,46.84,46.97,46.67,46.7,104622.0,36.036,36.136,35.9052,35.9283,104622.0
2015-08-25 09:55:00,46.7,46.78,46.56,46.72,80234.0,35.9283,35.9898,35.8206,35.9437,80234.0
2015-08-25 10:00:00,46.72,46.84,46.56,46.74,81442.0,35.9437,36.036,35.8206,35.9591,81442.0
2015-08-25 10:05:00,46.72,46.76,46.58,46.65,57425.0,35.9437,35.9745,35.836,35.8898,57425.0
2015-08-25 10:10:00,46.64,46.67,46.51,46.59,172739.0,35.8821,35.9052,35.7821,35.8437,172739.0
2015-08-25 10:15:00,46.61,46.84,46.59,46.59,71404.0,35.8591,36.036,35.8437,35.8437,71404.0
2015-08-25 10:20:00,46.6,46.66,46.51,46.53,38081.0,35.8514,35.8975,35.7821,35.7975,38081.0
2015-08-25 10:25:00,46.54,46.59,46.47,46.57,44853.0,35.8052,35.8437,35.7513,35.8283,44853.0
2015-08-25 10:30:00,46.55,46.56,46.42,46.51,110789.0,35.8129,35.8206,35.7129,35.7821,110789.0
2015-08-25 10:35:00,46.51,46.55,46.45,46.55,41094.0,35.7821,35.8129,35.736,35.8129,41094.0
2015-08-25 10:40:00,46.52,46.64,46.52,46.59,32410.0,35.7898,35.8821,35.7898,35.8437,32410.0
2015-08-25 10:45:00,46.6,46.64,46.49,46.62,39358.0,35.8514,35.8821,35.7667,35.8667,39358.0
2015-08-25 10:50:00,46.62,46.7,46.61,46.67,65542.0,35.8667,35.9283,35.8591,35.9052,65542.0
2015-08-25 10:55:00,46.67,46.76,46.65,46.72,58389.0,35.9052,35.9745,35.8898,35.9437,58389.0
2015-08-25 11:00:00,46.72,46.83,46.72,46.82,46131.0,35.9437,36.0283,35.9437,36.0206,46131.0
2015-08-25 11:05:00,46.82,46.93,46.79,46.92,40017.0,36.0206,36.1052,35.9975,36.0975,40017.0
2015-08-25 11:10:00,46.92,47.06,46.92,47.02,75384.0,36.0975,36.2053,36.0975,36.1745,75384.0
2015-08-25 11:15:00,47.03,47.08,46.99,47.03,37398.0,36.1822,36.2206,36.1514,36.1822,37398.0
2015-08-25 11:20:00,47.04,47.11,46.99,47.02,36356.0,36.1899,36.2437,36.1514,36.1745,36356.0
2015-08-25 11:25:00,47.02,47.05,46.88,46.88,41997.0,36.1745,36.1976,36.0668,36.0668,41997.0
2015-08-25 11:30:00,46.88,46.91,46.8,46.87,48937.0,36.0668,36.0899,36.0052,36.0591,48937.0
2015-08-25 11:35:00,46.87,46.9,46.8,46.82,35644.0,36.0591,36.0822,36.0052,36.0206,35644.0
2015-08-25 11:40:00,46.82,46.86,46.79,46.82,45806.0,36.0206,36.0514,35.9975,36.0206,45806.0
2015-08-25 11:45:00,46.83,46.89,46.8,46.85,48860.0,36.0283,36.0745,36.0052,36.0437,48860.0
2015-08-25 11:50:00,46.85,46.87,46.79,46.81,84454.0,36.0437,36.0591,35.9975,36.0129,84454.0
2015-08-25 11:55:00,46.82,46.84,46.79,46.81,54395.0,36.0206,36.036,35.9975,36.0129,54395.0
2015-08-25 12:00:00,46.82,46.86,46.79,46.83,61122.0,36.0206,36.0514,35.9975,36.0283,61122.0
2015-08-25 12:05:00,46.83,46.88,46.81,46.86,35607.0,36.0283,36.0668,36.0129,36.0514,35607.0
2015-08-25 12:10:00,46.85,46.88,46.83,46.87,23179.0,36.0437,36.0668,36.0283,36.0591,23179.0
2015-08-25 12:15:00,46.88,46.92,46.76,46.8,51167.0,36.0668,36.0975,35.9745,36.0052,51167.0
2015-08-25 12:20:00,46.81,46.89,46.81,46.84,27348.0,36.0129,36.0745,36.0129,36.036,27348.0
2015-08-25 12:25:00,46.84,46.85,46.79,46.82,27090.0,36.036,36.0437,35.9975,36.0206,27090.0
2015-08-25 12:30:00,46.81,46.87,46.8,46.84,64406.0,36.0129,36.0591,36.0052,36.036,64406.0
2015-08-25 12:35:00,46.84,46.84,46.71,46.72,35968.0,36.036,36.036,35.936,35.9437,35968.0
2015-08-25 12:40:00,46.72,46.79,46.71,46.78,25576.0,35.9437,35.9975,35.936,35.9898,25576.0
2015-08-25 12:45:00,46.78,46.82,46.74,46.76,79503.0,35.9898,36.0206,35.9591,35.9745,79503.0
2015-08-25 12:50:00,46.76,46.81,46.72,46.72,43683.0,35.9745,36.0129,35.9437,35.9437,43683.0
2015-08-25 12:55:00,46.73,46.75,46.6,46.62,30401.0,35.9514,35.9668,35.8514,35.8667,30401.0
2015-08-25 13:00:00,46.63,46.67,46.59,46.66,33279.0,35.8744,35.9052,35.8437,35.8975,33279.0
2015-08-25 13:05:00,46.65,46.72,46.62,46.62,56312.0,35.8898,35.9437,35.8667,35.8667,56312.0
2015-08-25 13:10:00,46.62,46.64,46.54,46.58,33123.0,35.8667,35.8821,35.8052,35.836,33123.0
2015-08-25 13:15:00,46.58,46.6,46.51,46.53,27967.0,35.836,35.8514,35.7821,35.7975,27967.0
2015-08-25 13:20:00,46.53,46.62,46.53,46.57,49943.0,35.7975,35.8667,35.7975,35.8283,49943.0
2015-08-25 13:25:00,46.56,46.56,46.34,46.38,98861.0,35.8206,35.8206,35.6513,35.6821,98861.0
2015-08-25 13:30:00,46.37,46.49,46.34,46.4,58427.0,35.6744,35.7667,35.6513,35.6975,58427.0
2015-08-25 13:35:00,46.41,46.51,46.4,46.46,60675.0,35.7052,35.7821,35.6975,35.7437,60675.0
2015-08-25 13:40:00,46.46,46.47,46.36,46.38,72360.0,35.7437,35.7513,35.6667,35.6821,72360.0
2015-08-25 13:45:00,46.38,46.42,46.36,46.39,71933.0,35.6821,35.7129,35.6667,35.6898,71933.0
2015-08-25 13:50:00,46.38,46.51,46.37,46.47,53964.0,35.6821,35.7821,35.6744,35.7513,53964.0
2015-08-25 13:55:00,46.47,46.57,46.46,46.47,74296.0,35.7513,35.8283,35.7437,35.7513,74296.0
2015-08-25 14:00:00,46.48,46.5,46.39,46.4,41561.0,35.759,35.7744,35.6898,35.6975,41561.0
2015-08-25 14:05:00,46.4,46.45,46.38,46.4,47182.0,35.6975,35.736,35.6821,35.6975,47182.0
2015-08-25 14:10:00,46.4,46.45,46.37,46.39,41782.0,35.6975,35.736,35.6744,35.6898,41782.0
2015-08-25 14:15:00,46.4,46.48,46.37,46.46,87045.0,35.6975,35.759,35.6744,35.7437,87045.0
2015-08-25 14:20:00,46.46,46.57,46.43,46.48,56428.0,35.7437,35.8283,35.7206,35.759,56428.0
2015-08-25 14:25:00,46.5,46.55,46.45,46.48,63640.0,35.7744,35.8129,35.736,35.759,63640.0
2015-08-25 14:30:00,46.48,46.55,46.42,46.46,57229.0,35.759,35.8129,35.7129,35.7437,57229.0
2015-08-25 14:35:00,46.46,46.49,46.38,46.42,75726.0,35.7437,35.7667,35.6821,35.7129,75726.0
2015-08-25 14:40:00,46.42,46.53,46.42,46.44,75716.0,35.7129,35.7975,35.7129,35.7283,75716.0
2015-08-25 14:45:00,46.45,46.55,46.41,46.55,65488.0,35.736,35.8129,35.7052,35.8129,65488.0
2015-08-25 14:50:00,46.56,46.64,46.52,46.55,59662.0,35.8206,35.8821,35.7898,35.8129,59662.0
2015-08-25 14:55:00,46.54,46.6,46.53,46.54,50456.0,35.8052,35.8514,35.7975,35.8052,50456.0
2015-08-25 15:00:00,46.54,46.6,46.5,46.51,70377.0,35.8052,35.8514,35.7744,35.7821,70377.0
2015-08-25 15:05:00,46.5,46.53,46.41,46.43,148001.0,35.7744,35.7975,35.7052,35.7206,148001.0
2015-08-25 15:10:00,46.43,46.46,46.41,46.41,101017.0,35.7206,35.7437,35.7052,35.7052,101017.0
2015-08-25 15:15:00,46.41,46.42,46.22,46.25,196189.0,35.7052,35.7129,35.559,35.5821,196189.0
2015-08-25 15:20:00,46.25,46.25,46.03,46.05,159056.0,35.5821,35.5821,35.4128,35.4282,159056.0
2015-08-25 15:25:00,46.05,46.12,45.95,46.01,161220.0,35.4282,35.4821,35.3513,35.3974,161220.0
2015-08-25 15:30:00,45.98,46.08,45.82,45.93,183745.0,35.3744,35.4513,35.2513,35.3359,183745.0
2015-08-25 15:35:00,45.94,46.01,45.73,45.75,165250.0,35.3436,35.3974,35.182,35.1974,165250.0
2015-08-25 15:40:00,45.76,45.89,45.66,45.71,215169.0,35.2051,35.3051,35.1282,35.1666,215169.0
2015-08-25 15:45:00,45.71,45.72,45.33,45.42,299622.0,35.1666,35.1743,34.8743,34.9435,299622.0
2015-08-25 15:50:00,45.43,45.73,45.33,45.67,270988.0,34.9512,35.182,34.8743,35.1359,270988.0
2015-08-25 15:55:00,45.68,45.68,45.13,45.17,612545.0,35.1436,35.1436,34.7204,34.7512,612545.0
2015-08-26 09:30:00,46.18,46.39,46.06,46.18,183383.0,35.5282,35.6898,35.4359,35.5282,183383.0
2015-08-26 09:35:00,46.2,46.26,46.09,46.16,98011.0,35.5436,35.5898,35.459,35.5128,98011.0
2015-08-26 09:40:00,46.15,46.28,46.0,46.11,140310.0,35.5052,35.6052,35.3898,35.4744,140310.0
2015-08-26 09:45:00,46.12,46.21,46.0,46.13,119468.0,35.4821,35.5513,35.3898,35.4898,119468.0
2015-08-26 09:50:00,46.14,46.17,45.96,46.05,104996.0,35.4975,35.5205,35.359,35.4282,104996.0
2015-08-26 09:55:00,46.06,46.32,46.04,46.27,67522.0,35.4359,35.6359,35.4205,35.5975,67522.0
2015-08-26 10:00:00,46.28,46.33,46.17,46.25,73819.0,35.6052,35.6436,35.5205,35.5821,73819.0
2015-08-26 10:05:00,46.25,46.36,46.21,46.31,75819.0,35.5821,35.6667,35.5513,35.6282,75819.0
2015-08-26 10:10:00,46.3,46.42,46.28,46.42,81590.0,35.6206,35.7129,35.6052,35.7129,81590.0
2015-08-26 10:15:00,46.42,46.43,45.9,45.9,125366.0,35.7129,35.7206,35.3128,35.3128,125366.0
2015-08-26 10:20:00,45.93,46.19,45.86,46.19,69800.0,35.3359,35.5359,35.282,35.5359,69800.0
2015-08-26 10:25:00,46.17,46.31,46.15,46.26,51705.0,35.5205,35.6282,35.5052,35.5898,51705.0
2015-08-26 10:30:00,46.28,46.4,46.1,46.34,55828.0,35.6052,35.6975,35.4667,35.6513,55828.0
2015-08-26 10:35:00,46.35,46.36,46.11,46.21,32394.0,35.659,35.6667,35.4744,35.5513,32394.0
2015-08-26 10:40:00,46.2,46.21,46.03,46.08,34131.0,35.5436,35.5513,35.4128,35.4513,34131.0
2015-08-26 10:45:00,46.06,46.1,45.96,46.06,54552.0,35.4359,35.4667,35.359,35.4359,54552.0
2015-08-26 10:50:00,46.07,46.25,46.01,46.22,63495.0,35.4436,35.5821,35.3974,35.559,63495.0
2015-08-26 10:55:00,46.21,46.21,45.98,45.99,22263.0,35.5513,35.5513,35.3744,35.3821,22263.0
2015-08-26 11:00:00,46.0,46.06,45.89,46.05,36134.0,35.3898,35.4359,35.3051,35.4282,36134.0
2015-08-26 11:05:00,46.05,46.1,45.99,46.01,42116.0,35.4282,35.4667,35.3821,35.3974,42116.0
2015-08-26 11:10:00,46.01,46.03,45.88,45.93,48031.0,35.3974,35.4128,35.2974,35.3359,48031.0
2015-08-26 11:15:00,45.93,46.09,45.92,46.08,47993.0,35.3359,35.459,35.3282,35.4513,47993.0
2015-08-26 11:20:00,46.08,46.12,45.99,45.99,58808.0,35.4513,35.4821,35.3821,35.3821,58808.0
2015-08-26 11:25:00,45.99,46.06,45.93,45.95,51005.0,35.3821,35.4359,35.3359,35.3513,51005.0
2015-08-26 11:30:00,45.95,46.0,45.76,45.78,67781.0,35.3513,35.3898,35.2051,35.2205,67781.0
2015-08-26 11:35:00,45.78,45.78,45.63,45.63,44778.0,35.2205,35.2205,35.1051,35.1051,44778.0
2015-08-26 11:40:00,45.62,45.84,45.61,45.75,51100.0,35.0974,35.2667,35.0897,35.1974,51100.0
2015-08-26 11:45:00,45.74,45.79,45.61,45.76,53016.0,35.1897,35.2282,35.0897,35.2051,53016.0
2015-08-26 11:50:00,45.75,45.84,45.7,45.72,48192.0,35.1974,35.2667,35.159,35.1743,48192.0
2015-08-26 11:55:00,45.73,45.79,45.67,45.73,49236.0,35.182,35.2282,35.1359,35.182,49236.0
2015-08-26 12:00:00,45.73,45.73,45.65,45.67,46065.0,35.182,35.182,35.1205,35.1359,46065.0
2015-08-26 12:05:00,45.67,45.74,45.6,45.68,58614.0,35.1359,35.1897,35.082,35.1436,58614.0
2015-08-26 12:10:00,45.69,45.7,45.61,45.63,28377.0,35.1513,35.159,35.0897,35.1051,28377.0
2015-08-26 12:15:00,45.64,45.8,45.6,45.73,36708.0,35.1128,35.2359,35.082,35.182,36708.0
2015-08-26 12:20:00,45.74,45.77,45.56,45.6,52913.0,35.1897,35.2128,35.0512,35.082,52913.0
2015-08-26 12:25:00,45.61,45.66,45.54,45.55,29458.0,35.0897,35.1282,35.0359,35.0435,29458.0
2015-08-26 12:30:00,45.56,45.58,45.4,45.41,54043.0,35.0512,35.0666,34.9281,34.9358,54043.0
2015-08-26 12:35:00,45.4,45.54,45.4,45.47,43781.0,34.9281,35.0359,34.9281,34.982,43781.0
2015-08-26 12:40:00,45.48,45.5,45.43,45.46,40259.0,34.9897,35.0051,34.9512,34.9743,40259.0
2015-08-26 12:45:00,45.47,45.64,45.46,45.6,41748.0,34.982,35.1128,34.9743,35.082,41748.0
2015-08-26 12:50:00,45.6,45.65,45.51,45.63,35452.0,35.082,35.1205,35.0128,35.1051,35452.0
2015-08-26 12:55:00,45.63,45.73,45.62,45.73,35117.0,35.1051,35.182,35.0974,35.182,35117.0
2015-08-26 13:00:00,45.72,45.82,45.66,45.69,36570.0,35.1743,35.2513,35.1282,35.1513,36570.0
2015-08-26 13:05:00,45.7,45.73,45.59,45.62,42904.0,35.159,35.182,35.0743,35.0974,42904.0
2015-08-26 13:10:00,45.63,45.7,45.57,45.64,39271.0,35.1051,35.159,35.0589,35.1128,39271.0
2015-08-26 13:15:00,45.64,45.7,45.59,45.64,28483.0,35.1128,35.159,35.0743,35.1128,28483.0
2015-08-26 13:20:00,45.65,45.83,45.64,45.79,43112.0,35.1205,35.259,35.1128,35.2282,43112.0
2015-08-26 13:25:00,45.78,45.82,45.72,45.82,34940.0,35.2205,35.2513,35.1743,35.2513,34940.0
2015-08-26 13:30:00,45.83,45.83,45.71,45.78,36514.0,35.259,35.259,35.1666,35.2205,36514.0
2015-08-26 13:35:00,45.78,45.95,45.77,45.91,49338.0,35.2205,35.3513,35.2128,35.3205,49338.0
2015-08-26 13:40:00,45.9,45.91,45.81,45.83,15461.0,35.3128,35.3205,35.2436,35.259,15461.0
2015-08-26 13:45:00,45.83,45.89,45.74,45.76,48321.0,35.259,35.3051,35.1897,35.2051,48321.0
2015-08-26 13:50:00,45.78,45.85,45.74,45.82,20386.0,35.2205,35.2744,35.1897,35.2513,20386.0
2015-08-26 13:55:00,45.83,45.89,45.77,45.87,38405.0,35.259,35.3051,35.2128,35.2897,38405.0
2015-08-26 14:00:00,45.87,45.89,45.78,45.82,36710.0,35.2897,35.3051,35.2205,35.2513,36710.0
2015-08-26 14:05:00,45.8,45.88,45.8,45.86,33352.0,35.2359,35.2974,35.2359,35.282,33352.0
2015-08-26 14:10:00,45.87,45.9,45.73,45.78,62979.0,35.2897,35.3128,35.182,35.2205,62979.0
2015-08-26 14:15:00,45.78,45.8,45.6,45.64,57515.0,35.2205,35.2359,35.082,35.1128,57515.0
2015-08-26 14:20:00,45.63,45.69,45.58,45.66,64091.0,35.1051,35.1513,35.0666,35.1282,64091.0
2015-08-26 14:25:00,45.66,45.71,45.63,45.67,32405.0,35.1282,35.1666,35.1051,35.1359,32405.0
2015-08-26 14:30:00,45.68,45.73,45.64,45.72,53702.0,35.1436,35.182,35.1128,35.1743,53702.0
2015-08-26 14:35:00,45.72,45.83,45.72,45.82,53115.0,35.1743,35.259,35.1743,35.2513,53115.0
2015-08-26 14:40:00,45.82,45.91,45.81,45.85,124189.0,35.2513,35.3205,35.2436,35.2744,124189.0
2015-08-26 14:45:00,45.84,45.99,45.79,45.82,58172.0,35.2667,35.3821,35.2282,35.2513,58172.0
2015-08-26 14:50:00,45.83,45.93,45.82,45.87,45789.0,35.259,35.3359,35.2513,35.2897,45789.0
2015-08-26 14:55:00,45.87,45.89,45.74,45.86,96364.0,35.2897,35.3051,35.1897,35.282,96364.0
2015-08-26 15:00:00,45.85,45.87,45.77,45.78,68506.0,35.2744,35.2897,35.2128,35.2205,68506.0
2015-08-26 15:05:00,45.78,46.0,45.78,45.97,105716.0,35.2205,35.3898,35.2205,35.3667,105716.0
2015-08-26 15:10:00,45.97,46.16,45.96,46.08,89253.0,35.3667,35.5128,35.359,35.4513,89253.0
2015-08-26 15:15:00,46.09,46.17,45.98,46.15,88475.0,35.459,35.5205,35.3744,35.5052,88475.0
2015-08-26 15:20:00,46.15,46.24,46.07,46.14,99809.0,35.5052,35.5744,35.4436,35.4975,99809.0
2015-08-26 15:25:00,46.14,46.16,46.03,46.09,96692.0,35.4975,35.5128,35.4128,35.459,96692.0
2015-08-26 15:30:00,46.1,46.26,46.08,46.23,170197.0,35.4667,35.5898,35.4513,35.5667,170197.0
2015-08-26 15:35:00,46.23,46.24,46.16,46.19,181700.0,35.5667,35.5744,35.5128,35.5359,181700.0
2015-08-26 15:40:00,46.19,46.49,46.17,46.43,174718.0,35.5359,35.7667,35.5205,35.7206,174718.0
2015-08-26 15:45:00,46.42,46.48,46.27,46.29,171003.0,35.7129,35.759,35.5975,35.6129,171003.0
2015-08-26 15:50:00,46.3,46.46,46.3,46.41,206331.0,35.6206,35.7437,35.6206,35.7052,206331.0
2015-08-26 15:55:00,46.42,46.43,46.23,46.4,339301.0,35.7129,35.7206,35.5667,35.6975,339301.0
2015-08-27 09:30:00,46.96,47.12,46.85,46.86,103123.0,36.1283,36.2514,36.0437,36.0514,103123.0
2015-08-27 09:35:00,46.87,47.03,46.79,47.03,36684.0,36.0591,36.1822,35.9975,36.1822,36684.0
2015-08-27 09:40:00,47.02,47.17,47.0,47.16,28904.0,36.1745,36.2899,36.1591,36.2822,28904.0
2015-08-27 09:45:00,47.17,47.18,46.94,46.97,42522.0,36.2899,36.2976,36.1129,36.136,42522.0
2015-08-27 09:50:00,46.98,47.09,46.97,47.0,40939.0,36.1437,36.2283,36.136,36.1591,40939.0
2015-08-27 09:55:00,47.01,47.04,46.92,46.94,27494.0,36.1668,36.1899,36.0975,36.1129,27494.0
2015-08-27 10:00:00,46.93,47.04,46.86,46.93,37580.0,36.1052,36.1899,36.0514,36.1052,37580.0
2015-08-27 10:05:00,46.93,47.07,46.88,47.07,28641.0,36.1052,36.2129,36.0668,36.2129,28641.0
2015-08-27 10:10:00,47.07,47.12,47.03,47.07,34075.0,36.2129,36.2514,36.1822,36.2129,34075.0
2015-08-27 10:15:00,47.06,47.12,46.97,47.06,29991.0,36.2053,36.2514,36.136,36.2053,29991.0
2015-08-27 10:20:00,47.06,47.07,46.96,47.07,28647.0,36.2053,36.2129,36.1283,36.2129,28647.0
2015-08-27 10:25:00,47.07,47.07,47.0,47.03,21979.0,36.2129,36.2129,36.1591,36.1822,21979.0
2015-08-27 10:30:00,47.02,47.03,46.94,46.98,38723.0,36.1745,36.1822,36.1129,36.1437,38723.0
2015-08-27 10:35:00,46.98,47.13,46.98,47.11,30835.0,36.1437,36.2591,36.1437,36.2437,30835.0
2015-08-27 10:40:00,47.11,47.17,47.1,47.16,23770.0,36.2437,36.2899,36.236,36.2822,23770.0
2015-08-27 10:45:00,47.17,47.34,47.12,47.32,74065.0,36.2899,36.4207,36.2514,36.4053,74065.0
2015-08-27 10:50:00,47.31,47.4,47.28,47.4,53427.0,36.3976,36.4668,36.3745,36.4668,53427.0
2015-08-27 10:55:00,47.4,47.44,47.35,47.36,33702.0,36.4668,36.4976,36.4284,36.4361,33702.0
2015-08-27 11:00:00,47.36,47.43,47.34,47.4,32278.0,36.4361,36.4899,36.4207,36.4668,32278.0
2015-08-27 11:05:00,47.4,47.56,47.39,47.49,69136.0,36.4668,36.5899,36.4591,36.5361,69136.0
2015-08-27 11:10:00,47.49,47.5,47.36,47.39,51722.0,36.5361,36.5438,36.4361,36.4591,51722.0
2015-08-27 11:15:00,47.39,47.45,47.34,47.45,52918.0,36.4591,36.5053,36.4207,36.5053,52918.0
2015-08-27 11:20:00,47.46,47.49,47.43,47.48,54005.0,36.513,36.5361,36.4899,36.5284,54005.0
2015-08-27 11:25:00,47.48,47.48,47.4,47.43,45889.0,36.5284,36.5284,36.4668,36.4899,45889.0
2015-08-27 11:30:00,47.44,47.46,47.33,47.36,22107.0,36.4976,36.513,36.413,36.4361,22107.0
2015-08-27 11:35:00,47.36,47.38,47.29,47.29,20494.0,36.4361,36.4514,36.3822,36.3822,20494.0
2015-08-27 11:40:00,47.29,47.39,47.28,47.38,27961.0,36.3822,36.4591,36.3745,36.4514,27961.0
2015-08-27 11:45:00,47.37,47.49,47.36,47.49,35468.0,36.4438,36.5361,36.4361,36.5361,35468.0
2015-08-27 11:50:00,47.49,47.57,47.48,47.56,38531.0,36.5361,36.5976,36.5284,36.5899,38531.0
2015-08-27 11:55:00,47.56,47.57,47.51,47.54,24350.0,36.5899,36.5976,36.5515,36.5745,24350.0
2015-08-27 12:00:00,47.53,47.64,47.52,47.64,33473.0,36.5668,36.6515,36.5592,36.6515,33473.0
2015-08-27 12:05:00,47.65,47.79,47.64,47.67,52354.0,36.6592,36.7669,36.6515,36.6746,52354.0
2015-08-27 12:10:00,47.67,47.68,47.63,47.64,18492.0,36.6746,36.6822,36.6438,36.6515,18492.0
2015-08-27 12:15:00,47.64,47.67,47.61,47.62,14010.0,36.6515,36.6746,36.6284,36.6361,14010.0
2015-08-27 12:20:00,47.63,47.66,47.59,47.59,11795.0,36.6438,36.6669,36.613,36.613,11795.0
2015-08-27 12:25:00,47.59,47.68,47.58,47.67,30517.0,36.613,36.6822,36.6053,36.6746,30517.0
2015-08-27 12:30:00,47.67,47.67,47.6,47.6,18437.0,36.6746,36.6746,36.6207,36.6207,18437.0
2015-08-27 12:35:00,47.59,47.63,47.57,47.61,31026.0,36.613,36.6438,36.5976,36.6284,31026.0
2015-08-27 12:40:00,47.61,47.61,47.55,47.57,43791.0,36.6284,36.6284,36.5822,36.5976,43791.0
2015-08-27 12:45:00,47.57,47.61,47.52,47.6,50508.0,36.5976,36.6284,36.5592,36.6207,50508.0
2015-08-27 12:50:00,47.61,47.65,47.6,47.62,27955.0,36.6284,36.6592,36.6207,36.6361,27955.0
2015-08-27 12:55:00,47.62,47.67,47.6,47.66,40910.0,36.6361,36.6746,36.6207,36.6669,40910.0
2015-08-27 13:00:00,47.66,47.69,47.6,47.61,20961.0,36.6669,36.6899,36.6207,36.6284,20961.0
2015-08-27 13:05:00,47.62,47.71,47.61,47.69,27930.0,36.6361,36.7053,36.6284,36.6899,27930.0
2015-08-27 13:10:00,47.68,47.71,47.67,47.68,20600.0,36.6822,36.7053,36.6746,36.6822,20600.0
2015-08-27 13:15:00,47.68,47.69,47.65,47.66,21535.0,36.6822,36.6899,36.6592,36.6669,21535.0
2015-08-27 13:20:00,47.66,47.69,47.59,47.6,24062.0,36.6669,36.6899,36.613,36.6207,24062.0
2015-08-27 13:25:00,47.6,47.63,47.55,47.58,28184.0,36.6207,36.6438,36.5822,36.6053,28184.0
2015-08-27 13:30:00,47.57,47.63,47.55,47.61,37529.0,36.5976,36.6438,36.5822,36.6284,37529.0
2015-08-27 13:35:00,47.61,47.61,47.51,47.51,28636.0,36.6284,36.6284,36.5515,36.5515,28636.0
2015-08-27 13:40:00,47.51,47.56,47.51,47.54,21278.0,36.5515,36.5899,36.5515,36.5745,21278.0
2015-08-27 13:45:00,47.54,47.55,47.47,47.52,55967.0,36.5745,36.5822,36.5207,36.5592,55967.0
2015-08-27 13:50:00,47.52,47.53,47.49,47.52,30628.0,36.5592,36.5668,36.5361,36.5592,30628.0
2015-08-27 13:55:00,47.52,47.58,47.51,47.57,25193.0,36.5592,36.6053,36.5515,36.5976,25193.0
2015-08-27 14:00:00,47.56,47.59,47.53,47.59,30637.0,36.5899,36.613,36.5668,36.613,30637.0
2015-08-27 14:05:00,47.58,47.59,47.55,47.55,34074.0,36.6053,36.613,36.5822,36.5822,34074.0
2015-08-27 14:10:00,47.54,47.59,47.54,47.58,18029.0,36.5745,36.613,36.5745,36.6053,18029.0
2015-08-27 14:15:00,47.58,47.58,47.39,47.41,71940.0,36.6053,36.6053,36.4591,36.4745,71940.0
2015-08-27 14:20:00,47.41,47.46,47.37,47.38,29942.0,36.4745,36.513,36.4438,36.4514,29942.0
2015-08-27 14:25:00,47.38,47.4,47.18,47.23,48754.0,36.4514,36.4668,36.2976,36.336,48754.0
2015-08-27 14:30:00,47.23,47.3,47.19,47.22,47800.0,36.336,36.3899,36.3053,36.3284,47800.0
2015-08-27 14:35:00,47.22,47.34,47.21,47.32,46814.0,36.3284,36.4207,36.3207,36.4053,46814.0
2015-08-27 14:40:00,47.31,47.32,47.19,47.2,62055.0,36.3976,36.4053,36.3053,36.313,62055.0
2015-08-27 14:45:00,47.2,47.25,47.04,47.05,61848.0,36.313,36.3514,36.1899,36.1976,61848.0
2015-08-27 14:50:00,47.04,47.08,47.01,47.02,69337.0,36.1899,36.2206,36.1668,36.1745,69337.0
2015-08-27 14:55:00,47.02,47.02,46.78,46.82,91184.0,36.1745,36.1745,35.9898,36.0206,91184.0
2015-08-27 15:00:00,46.82,46.92,46.69,46.7,99213.0,36.0206,36.0975,35.9206,35.9283,99213.0
2015-08-27 15:05:00,46.7,46.88,46.63,46.87,80127.0,35.9283,36.0668,35.8744,36.0591,80127.0
2015-08-27 15:10:00,46.84,46.91,46.8,46.84,62506.0,36.036,36.0899,36.0052,36.036,62506.0
2015-08-27 15:15:00,46.85,46.93,46.76,46.9,82067.0,36.0437,36.1052,35.9745,36.0822,82067.0
2015-08-27 15:20:00,46.89,46.92,46.81,46.89,96258.0,36.0745,36.0975,36.0129,36.0745,96258.0
2015-08-27 15:25:00,46.88,47.14,46.86,47.11,141831.0,36.0668,36.2668,36.0514,36.2437,141831.0
2015-08-27 15:30:00,47.13,47.33,47.07,47.3,88605.0,36.2591,36.413,36.2129,36.3899,88605.0
2015-08-27 15:35:00,47.32,47.33,47.18,47.22,58566.0,36.4053,36.413,36.2976,36.3284,58566.0
2015-08-27 15:40:00,47.22,47.45,47.19,47.4,90360.0,36.3284,36.5053,36.3053,36.4668,90360.0
2015-08-27 15:45:00,47.42,47.56,47.41,47.53,97004.0,36.4822,36.5899,36.4745,36.5668,97004.0
2015-08-27 15:50:00,47.52,47.54,47.44,47.47,92558.0,36.5592,36.5745,36.4976,36.5207,92558.0
2015-08-27 15:55:00,47.48,47.65,47.48,47.64,189864.0,36.5284,36.6592,36.5284,36.6515,189864.0
2015-08-28 09:30:00,47.59,47.81,47.51,47.75,63617.0,36.613,36.7823,36.5515,36.7361,63617.0
2015-08-28 09:35:00,47.82,47.97,47.77,47.91,36012.0,36.79,36.9054,36.7515,36.8592,36012.0
2015-08-28 09:40:00,47.93,48.08,47.9,48.03,40741.0,36.8746,36.99,36.8515,36.9515,40741.0
2015-08-28 09:45:00,48.05,48.05,47.72,47.76,38264.0,36.9669,36.9669,36.713,36.7438,38264.0
2015-08-28 09:50:00,47.77,47.79,47.71,47.75,23457.0,36.7515,36.7669,36.7053,36.7361,23457.0
2015-08-28 09:55:00,47.76,47.9,47.7,47.9,36299.0,36.7438,36.8515,36.6976,36.8515,36299.0
2015-08-28 10:00:00,47.9,47.92,47.76,47.86,29141.0,36.8515,36.8669,36.7438,36.8207,29141.0
2015-08-28 10:05:00,47.88,47.88,47.74,47.86,25944.0,36.8361,36.8361,36.7284,36.8207,25944.0
2015-08-28 10:10:00,47.86,47.88,47.78,47.82,27500.0,36.8207,36.8361,36.7592,36.79,27500.0
2015-08-28 10:15:00,47.81,47.95,47.81,47.89,25556.0,36.7823,36.89,36.7823,36.8438,25556.0
2015-08-28 10:20:00,47.88,47.9,47.77,47.9,30338.0,36.8361,36.8515,36.7515,36.8515,30338.0
2015-08-28 10:25:00,47.91,48.0,47.88,47.94,30140.0,36.8592,36.9284,36.8361,36.8823,30140.0
2015-08-28 10:30:00,47.94,48.03,47.88,47.88,36097.0,36.8823,36.9515,36.8361,36.8361,36097.0
2015-08-28 10:35:00,47.88,47.92,47.81,47.82,24729.0,36.8361,36.8669,36.7823,36.79,24729.0
2015-08-28 10:40:00,47.81,47.81,47.7,47.81,34259.0,36.7823,36.7823,36.6976,36.7823,34259.0
2015-08-28 10:45:00,47.82,47.85,47.72,47.78,40648.0,36.79,36.813,36.713,36.7592,40648.0
2015-08-28 10:50:00,47.78,47.87,47.77,47.86,33958.0,36.7592,36.8284,36.7515,36.8207,33958.0
2015-08-28 10:55:00,47.86,47.89,47.76,47.76,25643.0,36.8207,36.8438,36.7438,36.7438,25643.0
2015-08-28 11:00:00,47.78,47.89,47.77,47.86,46840.0,36.7592,36.8438,36.7515,36.8207,46840.0
2015-08-28 11:05:00,47.86,47.91,47.83,47.86,49561.0,36.8207,36.8592,36.7977,36.8207,49561.0
2015-08-28 11:10:00,47.87,47.92,47.84,47.88,37126.0,36.8284,36.8669,36.8053,36.8361,37126.0
2015-08-28 11:15:00,47.87,47.89,47.85,47.88,40027.0,36.8284,36.8438,36.813,36.8361,40027.0
2015-08-28 11:20:00,47.89,47.93,47.88,47.91,50852.0,36.8438,36.8746,36.8361,36.8592,50852.0
2015-08-28 11:25:00,47.9,48.0,47.9,48.0,54147.0,36.8515,36.9284,36.8515,36.9284,54147.0
2015-08-28 11:30:00,47.99,48.06,47.94,48.05,69661.0,36.9207,36.9746,36.8823,36.9669,69661.0
2015-08-28 11:35:00,48.05,48.05,47.97,48.03,52836.0,36.9669,36.9669,36.9054,36.9515,52836.0
2015-08-28 11:40:00,48.02,48.02,47.94,47.99,103647.0,36.9438,36.9438,36.8823,36.9207,103647.0
2015-08-28 11:45:00,47.99,48.01,47.97,48.0,56353.0,36.9207,36.9361,36.9054,36.9284,56353.0
2015-08-28 11:50:00,48.01,48.06,47.96,47.96,44304.0,36.9361,36.9746,36.8977,36.8977,44304.0
2015-08-28 11:55:00,47.95,47.99,47.9,47.91,90051.0,36.89,36.9207,36.8515,36.8592,90051.0
2015-08-28 12:00:00,47.92,47.98,47.91,47.96,40459.0,36.8669,36.9131,36.8592,36.8977,40459.0
2015-08-28 12:05:00,47.96,48.02,47.95,47.97,31109.0,36.8977,36.9438,36.89,36.9054,31109.0
2015-08-28 12:10:00,47.97,48.05,47.93,48.03,32123.0,36.9054,36.9669,36.8746,36.9515,32123.0
2015-08-28 12:15:00,48.03,48.1,48.02,48.09,26455.0,36.9515,37.0054,36.9438,36.9977,26455.0
2015-08-28 12:20:00,48.09,48.12,48.04,48.05,26915.0,36.9977,37.0208,36.9592,36.9669,26915.0
2015-08-28 12:25:00,48.05,48.11,48.03,48.11,30069.0,36.9669,37.0131,36.9515,37.0131,30069.0
2015-08-28 12:30:00,48.11,48.19,48.11,48.15,20990.0,37.0131,37.0746,37.0131,37.0438,20990.0
2015-08-28 12:35:00,48.16,48.18,48.13,48.14,19501.0,37.0515,37.0669,37.0285,37.0361,19501.0
2015-08-28 12:40:00,48.15,48.18,48.09,48.09,23345.0,37.0438,37.0669,36.9977,36.9977,23345.0
2015-08-28 12:45:00,48.1,48.11,48.05,48.1,27801.0,37.0054,37.0131,36.9669,37.0054,27801.0
2015-08-28 12:50:00,48.11,48.14,48.07,48.08,30149.0,37.0131,37.0361,36.9823,36.99,30149.0
2015-08-28 12:55:00,48.08,48.08,48.02,48.04,34584.0,36.99,36.99,36.9438,36.9592,34584.0
2015-08-28 13:00:00,48.05,48.05,47.98,48.02,28637.0,36.9669,36.9669,36.9131,36.9438,28637.0
2015-08-28 13:05:00,48.01,48.05,48.0,48.02,35816.0,36.9361,36.9669,36.9284,36.9438,35816.0
2015-08-28 13:10:00,48.03,48.05,47.97,47.99,31309.0,36.9515,36.9669,36.9054,36.9207,31309.0
2015-08-28 13:15:00,47.99,48.03,47.98,47.99,32056.0,36.9207,36.9515,36.9131,36.9207,32056.0
2015-08-28 13:20:00,47.99,48.0,47.95,47.98,35746.0,36.9207,36.9284,36.89,36.9131,35746.0
2015-08-28 13:25:00,47.99,47.99,47.86,47.86,32033.0,36.9207,36.9207,36.8207,36.8207,32033.0
2015-08-28 13:30:00,47.86,47.94,47.86,47.91,29026.0,36.8207,36.8823,36.8207,36.8592,29026.0
2015-08-28 13:35:00,47.91,47.92,47.78,47.78,35714.0,36.8592,36.8669,36.7592,36.7592,35714.0
2015-08-28 13:40:00,47.77,47.83,47.76,47.83,28388.0,36.7515,36.7977,36.7438,36.7977,28388.0
2015-08-28 13:45:00,47.82,47.9,47.81,47.88,26099.0,36.79,36.8515,36.7823,36.8361,26099.0
2015-08-28 13:50:00,47.88,47.93,47.88,47.92,17768.0,36.8361,36.8746,36.8361,36.8669,17768.0
2015-08-28 13:55:00,47.92,47.94,47.88,47.88,16650.0,36.8669,36.8823,36.8361,36.8361,16650.0
2015-08-28 14:00:00,47.88,47.99,47.88,47.94,30944.0,36.8361,36.9207,36.8361,36.8823,30944.0
2015-08-28 14:05:00,47.94,47.99,47.93,47.98,25725.0,36.8823,36.9207,36.8746,36.9131,25725.0
2015-08-28 14:10:00,47.99,47.99,47.9,47.9,18526.0,36.9207,36.9207,36.8515,36.8515,18526.0
2015-08-28 14:15:00,47.9,47.94,47.87,47.87,23120.0,36.8515,36.8823,36.8284,36.8284,23120.0
2015-08-28 14:20:00,47.88,47.95,47.87,47.91,52043.0,36.8361,36.89,36.8284,36.8592,52043.0
2015-08-28 14:25:00,47.91,47.93,47.88,47.93,43493.0,36.8592,36.8746,36.8361,36.8746,43493.0
2015-08-28 14:30:00,47.93,47.95,47.87,47.87,39548.0,36.8746,36.89,36.8284,36.8284,39548.0
2015-08-28 14:35:00,47.87,47.94,47.84,47.92,80021.0,36.8284,36.8823,36.8053,36.8669,80021.0
2015-08-28 14:40:00,47.93,47.94,47.87,47.9,39227.0,36.8746,36.8823,36.8284,36.8515,39227.0
2015-08-28 14:45:00,47.91,47.99,47.9,47.97,37796.0,36.8592,36.9207,36.8515,36.9054,37796.0
2015-08-28 14:50:00,47.96,47.97,47.89,47.92,37276.0,36.8977,36.9054,36.8438,36.8669,37276.0
2015-08-28 14:55:00,47.91,47.95,47.9,47.94,38128.0,36.8592,36.89,36.8515,36.8823,38128.0
2015-08-28 15:00:00,47.94,47.94,47.84,47.92,38486.0,36.8823,36.8823,36.8053,36.8669,38486.0
2015-08-28 15:05:00,47.91,47.98,47.88,47.97,50407.0,36.8592,36.9131,36.8361,36.9054,50407.0
2015-08-28 15:10:00,47.95,47.96,47.89,47.91,43384.0,36.89,36.8977,36.8438,36.8592,43384.0
2015-08-28 15:15:00,47.91,47.92,47.86,47.86,49889.0,36.8592,36.8669,36.8207,36.8207,49889.0
2015-08-28 15:20:00,47.86,47.87,47.8,47.83,54182.0,36.8207,36.8284,36.7746,36.7977,54182.0
2015-08-28 15:25:00,47.84,47.89,47.81,47.87,51174.0,36.8053,36.8438,36.7823,36.8284,51174.0
2015-08-28 15:30:00,47.87,47.88,47.82,47.83,65043.0,36.8284,36.8361,36.79,36.7977,65043.0
2015-08-28 15:35:00,47.83,47.85,47.72,47.78,87748.0,36.7977,36.813,36.713,36.7592,87748.0
2015-08-28 15:40:00,47.78,47.85,47.73,47.82,119573.0,36.7592,36.813,36.7207,36.79,119573.0
2015-08-28 15:45:00,47.83,47.87,47.78,47.82,135285.0,36.7977,36.8284,36.7592,36.79,135285.0
2015-08-28 15:50:00,47.82,48.0,47.82,47.89,146364.0,36.79,36.9284,36.79,36.8438,146364.0
2015-08-28 15:55:00,47.9,48.05,47.9,48.03,211400.0,36.8515,36.9669,36.8515,36.9515,211400.0
2015-08-31 09:30:00,47.63,47.63,47.35,47.35,82807.0,36.6438,36.6438,36.4284,36.4284,82807.0
2015-08-31 09:35:00,47.39,47.44,47.29,47.32,19954.0,36.4591,36.4976,36.3822,36.4053,19954.0
2015-08-31 09:40:00,47.35,47.37,47.22,47.25,21010.0,36.4284,36.4438,36.3284,36.3514,21010.0
2015-08-31 09:45:00,47.26,47.39,47.23,47.24,44700.0,36.3591,36.4591,36.336,36.3437,44700.0
2015-08-31 09:50:00,47.24,47.44,47.22,47.42,27988.0,36.3437,36.4976,36.3284,36.4822,27988.0
2015-08-31 09:55:00,47.41,47.47,47.29,47.31,30125.0,36.4745,36.5207,36.3822,36.3976,30125.0
2015-08-31 10:00:00,47.32,47.33,47.23,47.24,37472.0,36.4053,36.413,36.336,36.3437,37472.0
2015-08-31 10:05:00,47.24,47.36,47.19,47.31,40337.0,36.3437,36.4361,36.3053,36.3976,40337.0
2015-08-31 10:10:00,47.31,47.36,47.28,47.3,34039.0,36.3976,36.4361,36.3745,36.3899,34039.0
2015-08-31 10:15:00,47.3,47.35,47.21,47.29,43155.0,36.3899,36.4284,36.3207,36.3822,43155.0
2015-08-31 10:20:00,47.29,47.42,47.26,47.4,65186.0,36.3822,36.4822,36.3591,36.4668,65186.0
2015-08-31 10:25:00,47.4,47.47,47.34,47.47,48309.0,36.4668,36.5207,36.4207,36.5207,48309.0
2015-08-31 10:30:00,47.48,47.48,47.4,47.43,29086.0,36.5284,36.5284,36.4668,36.4899,29086.0
2015-08-31 10:35:00,47.43,47.57,47.4,47.57,53454.0,36.4899,36.5976,36.4668,36.5976,53454.0
2015-08-31 10:40:00,47.57,47.59,47.48,47.48,34826.0,36.5976,36.613,36.5284,36.5284,34826.0
2015-08-31 10:45:00,47.49,47.5,47.45,47.5,21442.0,36.5361,36.5438,36.5053,36.5438,21442.0
2015-08-31 10:50:00,47.5,47.52,47.45,47.52,21413.0,36.5438,36.5592,36.5053,36.5592,21413.0
2015-08-31 10:55:00,47.54,47.56,47.47,47.48,29830.0,36.5745,36.5899,36.5207,36.5284,29830.0
2015-08-31 11:00:00,47.47,47.49,47.41,47.49,30223.0,36.5207,36.5361,36.4745,36.5361,30223.0
2015-08-31 11:05:00,47.48,47.51,47.43,47.5,24391.0,36.5284,36.5515,36.4899,36.5438,24391.0
2015-08-31 11:10:00,47.49,47.53,47.46,47.52,30556.0,36.5361,36.5668,36.513,36.5592,30556.0
2015-08-31 11:15:00,47.53,47.62,47.53,47.61,40637.0,36.5668,36.6361,36.5668,36.6284,40637.0
2015-08-31 11:20:00,47.62,47.72,47.62,47.72,42656.0,36.6361,36.713,36.6361,36.713,42656.0
2015-08-31 11:25:00,47.71,47.78,47.69,47.74,38906.0,36.7053,36.7592,36.6899,36.7284,38906.0
2015-08-31 11:30:00,47.75,47.75,47.69,47.74,45858.0,36.7361,36.7361,36.6899,36.7284,45858.0
2015-08-31 11:35:00,47.73,47.83,47.71,47.81,31887.0,36.7207,36.7977,36.7053,36.7823,31887.0
2015-08-31 11:40:00,47.82,47.99,47.82,47.94,40665.0,36.79,36.9207,36.79,36.8823,40665.0
2015-08-31 11:45:00,47.93,47.94,47.85,47.86,29490.0,36.8746,36.8823,36.813,36.8207,29490.0
2015-08-31 11:50:00,47.87,47.87,47.77,47.86,20864.0,36.8284,36.8284,36.7515,36.8207,20864.0
2015-08-31 11:55:00,47.86,47.86,47.78,47.85,28153.0,36.8207,36.8207,36.7592,36.813,28153.0
2015-08-31 12:00:00,47.86,47.93,47.84,47.91,19229.0,36.8207,36.8746,36.8053,36.8592,19229.0
2015-08-31 12:05:00,47.91,47.97,47.89,47.9,16762.0,36.8592,36.9054,36.8438,36.8515,16762.0
2015-08-31 12:10:00,47.9,47.95,47.89,47.94,15026.0,36.8515,36.89,36.8438,36.8823,15026.0
2015-08-31 12:15:00,47.93,47.98,47.89,47.97,17537.0,36.8746,36.9131,36.8438,36.9054,17537.0
2015-08-31 12:20:00,47.98,48.0,47.95,47.96,20001.0,36.9131,36.9284,36.89,36.8977,20001.0
2015-08-31 12:25:00,47.96,48.0,47.96,47.96,13016.0,36.8977,36.9284,36.8977,36.8977,13016.0
2015-08-31 12:30:00,47.97,48.02,47.94,47.94,13640.0,36.9054,36.9438,36.8823,36.8823,13640.0
2015-08-31 12:35:00,47.93,47.95,47.89,47.93,16752.0,36.8746,36.89,36.8438,36.8746,16752.0
2015-08-31 12:40:00,47.93,47.93,47.88,47.89,14098.0,36.8746,36.8746,36.8361,36.8438,14098.0
2015-08-31 12:45:00,47.89,47.92,47.88,47.9,15754.0,36.8438,36.8669,36.8361,36.8515,15754.0
2015-08-31 12:50:00,47.91,47.91,47.86,47.88,29246.0,36.8592,36.8592,36.8207,36.8361,29246.0
2015-08-31 12:55:00,47.89,47.9,47.82,47.82,27013.0,36.8438,36.8515,36.79,36.79,27013.0
2015-08-31 13:00:00,47.82,47.88,47.82,47.86,18189.0,36.79,36.8361,36.79,36.8207,18189.0
2015-08-31 13:05:00,47.86,47.89,47.86,47.89,9878.0,36.8207,36.8438,36.8207,36.8438,9878.0
2015-08-31 13:10:00,47.88,47.91,47.87,47.9,20677.0,36.8361,36.8592,36.8284,36.8515,20677.0
2015-08-31 13:15:00,47.9,47.94,47.89,47.9,22786.0,36.8515,36.8823,36.8438,36.8515,22786.0
2015-08-31 13:20:00,47.91,47.91,47.81,47.85,23089.0,36.8592,36.8592,36.7823,36.813,23089.0
2015-08-31 13:25:00,47.85,47.87,47.84,47.84,21783.0,36.813,36.8284,36.8053,36.8053,21783.0
2015-08-31 13:30:00,47.84,47.87,47.77,47.78,26476.0,36.8053,36.8284,36.7515,36.7592,26476.0
2015-08-31 13:35:00,47.78,47.8,47.75,47.79,19297.0,36.7592,36.7746,36.7361,36.7669,19297.0
2015-08-31 13:40:00,47.79,47.81,47.77,47.8,14303.0,36.7669,36.7823,36.7515,36.7746,14303.0
2015-08-31 13:45:00,47.79,47.8,47.76,47.77,11761.0,36.7669,36.7746,36.7438,36.7515,11761.0
2015-08-31 13:50:00,47.77,47.82,47.76,47.82,16399.0,36.7515,36.79,36.7438,36.79,16399.0
2015-08-31 13:55:00,47.82,47.83,47.79,47.82,21114.0,36.79,36.7977,36.7669,36.79,21114.0
2015-08-31 14:00:00,47.82,47.87,47.81,47.82,33877.0,36.79,36.8284,36.7823,36.79,33877.0
2015-08-31 14:05:00,47.82,47.84,47.79,47.79,22779.0,36.79,36.8053,36.7669,36.7669,22779.0
2015-08-31 14:10:00,47.79,47.79,47.72,47.73,19802.0,36.7669,36.7669,36.713,36.7207,19802.0
2015-08-31 14:15:00,47.73,47.73,47.68,47.69,18284.0,36.7207,36.7207,36.6822,36.6899,18284.0
2015-08-31 14:20:00,47.7,47.78,47.7,47.77,20042.0,36.6976,36.7592,36.6976,36.7515,20042.0
2015-08-31 14:25:00,47.77,47.81,47.75,47.78,32260.0,36.7515,36.7823,36.7361,36.7592,32260.0
2015-08-31 14:30:00,47.78,47.78,47.72,47.76,39816.0,36.7592,36.7592,36.713,36.7438,39816.0
2015-08-31 14:35:00,47.76,47.76,47.68,47.7,28614.0,36.7438,36.7438,36.6822,36.6976,28614.0
2015-08-31 14:40:00,47.69,47.72,47.68,47.68,39518.0,36.6899,36.713,36.6822,36.6822,39518.0
2015-08-31 14:45:00,47.69,47.69,47.64,47.66,23382.0,36.6899,36.6899,36.6515,36.6669,23382.0
2015-08-31 14:50:00,47.65,47.65,47.57,47.59,44920.0,36.6592,36.6592,36.5976,36.613,44920.0
2015-08-31 14:55:00,47.6,47.64,47.59,47.63,23653.0,36.6207,36.6515,36.613,36.6438,23653.0
2015-08-31 15:00:00,47.63,47.7,47.61,47.67,31061.0,36.6438,36.6976,36.6284,36.6746,31061.0
2015-08-31 15:05:00,47.67,47.77,47.64,47.73,41609.0,36.6746,36.7515,36.6515,36.7207,41609.0
2015-08-31 15:10:00,47.74,47.79,47.74,47.78,34606.0,36.7284,36.7669,36.7284,36.7592,34606.0
2015-08-31 15:15:00,47.78,47.79,47.67,47.69,53961.0,36.7592,36.7669,36.6746,36.6899,53961.0
2015-08-31 15:20:00,47.68,47.75,47.64,47.75,37142.0,36.6822,36.7361,36.6515,36.7361,37142.0
2015-08-31 15:25:00,47.75,47.75,47.68,47.69,32644.0,36.7361,36.7361,36.6822,36.6899,32644.0
2015-08-31 15:30:00,47.68,47.83,47.67,47.78,79488.0,36.6822,36.7977,36.6746,36.7592,79488.0
2015-08-31 15:35:00,47.79,47.8,47.73,47.78,99964.0,36.7669,36.7746,36.7207,36.7592,99964.0
2015-08-31 15:40:00,47.78,47.86,47.77,47.86,90849.0,36.7592,36.8207,36.7515,36.8207,90849.0
2015-08-31 15:45:00,47.86,47.92,47.84,47.85,101679.0,36.8207,36.8669,36.8053,36.813,101679.0
2015-08-31 15:50:00,47.86,47.88,47.82,47.85,92862.0,36.8207,36.8361,36.79,36.813,92862.0
2015-08-31 15:55:00,47.85,47.87,47.72,47.72,168268.0,36.813,36.8284,36.713,36.713,168268.0
2015-09-01 09:30:00,46.67,46.95,46.58,46.78,84966.0,35.9052,36.1206,35.836,35.9898,84966.0
2015-09-01 09:35:00,46.81,46.99,46.72,46.94,44963.0,36.0129,36.1514,35.9437,36.1129,44963.0
2015-09-01 09:40:00,46.96,47.0,46.81,46.84,38240.0,36.1283,36.1591,36.0129,36.036,38240.0
2015-09-01 09:45:00,46.9,47.09,46.88,46.9,35116.0,36.0822,36.2283,36.0668,36.0822,35116.0
2015-09-01 09:50:00,46.9,46.98,46.81,46.85,29877.0,36.0822,36.1437,36.0129,36.0437,29877.0
2015-09-01 09:55:00,46.87,46.91,46.8,46.82,34319.0,36.0591,36.0899,36.0052,36.0206,34319.0
2015-09-01 10:00:00,46.83,46.83,46.61,46.62,57173.0,36.0283,36.0283,35.8591,35.8667,57173.0
2015-09-01 10:05:00,46.61,46.71,46.58,46.66,57703.0,35.8591,35.936,35.836,35.8975,57703.0
2015-09-01 10:10:00,46.66,46.71,46.6,46.63,31356.0,35.8975,35.936,35.8514,35.8744,31356.0
2015-09-01 10:15:00,46.62,46.81,46.6,46.61,57576.0,35.8667,36.0129,35.8514,35.8591,57576.0
2015-09-01 10:20:00,46.62,46.65,46.55,46.64,24355.0,35.8667,35.8898,35.8129,35.8821,24355.0
2015-09-01 10:25:00,46.65,46.72,46.65,46.7,29649.0,35.8898,35.9437,35.8898,35.9283,29649.0
2015-09-01 10:30:00,46.71,46.71,46.58,46.64,39544.0,35.936,35.936,35.836,35.8821,39544.0
2015-09-01 10:35:00,46.64,46.79,46.64,46.67,32543.0,35.8821,35.9975,35.8821,35.9052,32543.0
2015-09-01 10:40:00,46.68,46.68,46.5,46.51,35523.0,35.9129,35.9129,35.7744,35.7821,35523.0
2015-09-01 10:45:00,46.52,46.58,46.51,46.53,34197.0,35.7898,35.836,35.7821,35.7975,34197.0
2015-09-01 10:50:00,46.52,46.56,46.47,46.49,63915.0,35.7898,35.8206,35.7513,35.7667,63915.0
2015-09-01 10:55:00,46.5,46.52,46.43,46.51,32555.0,35.7744,35.7898,35.7206,35.7821,32555.0
2015-09-01 11:00:00,46.51,46.54,46.42,46.49,31590.0,35.7821,35.8052,35.7129,35.7667,31590.0
2015-09-01 11:05:00,46.49,46.62,46.48,46.61,33525.0,35.7667,35.8667,35.759,35.8591,33525.0
2015-09-01 11:10:00,46.6,46.69,46.57,46.66,43393.0,35.8514,35.9206,35.8283,35.8975,43393.0
2015-09-01 11:15:00,46.66,46.76,46.64,46.73,34736.0,35.8975,35.9745,35.8821,35.9514,34736.0
2015-09-01 11:20:00,46.72,46.77,46.7,46.72,32474.0,35.9437,35.9821,35.9283,35.9437,32474.0
2015-09-01 11:25:00,46.71,46.71,46.57,46.58,24445.0,35.936,35.936,35.8283,35.836,24445.0
2015-09-01 11:30:00,46.58,46.62,46.51,46.6,23170.0,35.836,35.8667,35.7821,35.8514,23170.0
2015-09-01 11:35:00,46.6,46.64,46.56,46.58,32958.0,35.8514,35.8821,35.8206,35.836,32958.0
2015-09-01 11:40:00,46.59,46.59,46.51,46.51,31483.0,35.8437,35.8437,35.7821,35.7821,31483.0
2015-09-01 11:45:00,46.51,46.58,46.5,46.56,24452.0,35.7821,35.836,35.7744,35.8206,24452.0
2015-09-01 11:50:00,46.57,46.64,46.51,46.62,36519.0,35.8283,35.8821,35.7821,35.8667,36519.0
2015-09-01 11:55:00,46.61,46.64,46.53,46.54,34079.0,35.8591,35.8821,35.7975,35.8052,34079.0
2015-09-01 12:00:00,46.54,46.62,46.48,46.5,45515.0,35.8052,35.8667,35.759,35.7744,45515.0
2015-09-01 12:05:00,46.5,46.54,46.48,46.52,19161.0,35.7744,35.8052,35.759,35.7898,19161.0
2015-09-01 12:10:00,46.51,46.58,46.49,46.55,19511.0,35.7821,35.836,35.7667,35.8129,19511.0
2015-09-01 12:15:00,46.56,46.64,46.55,46.62,26071.0,35.8206,35.8821,35.8129,35.8667,26071.0
2015-09-01 12:20:00,46.62,46.64,46.54,46.57,14540.0,35.8667,35.8821,35.8052,35.8283,14540.0
2015-09-01 12:25:00,46.57,46.57,46.49,46.5,24290.0,35.8283,35.8283,35.7667,35.7744,24290.0
2015-09-01 12:30:00,46.5,46.53,46.45,46.53,30003.0,35.7744,35.7975,35.736,35.7975,30003.0
2015-09-01 12:35:00,46.53,46.55,46.49,46.54,23349.0,35.7975,35.8129,35.7667,35.8052,23349.0
2015-09-01 12:40:00,46.53,46.55,46.41,46.5,83781.0,35.7975,35.8129,35.7052,35.7744,83781.0
2015-09-01 12:45:00,46.51,46.53,46.46,46.48,33940.0,35.7821,35.7975,35.7437,35.759,33940.0
2015-09-01 12:50:00,46.48,46.53,46.45,46.53,54248.0,35.759,35.7975,35.736,35.7975,54248.0
2015-09-01 12:55:00,46.53,46.53,46.47,46.5,59701.0,35.7975,35.7975,35.7513,35.7744,59701.0
2015-09-01 13:00:00,46.49,46.65,46.48,46.62,23508.0,35.7667,35.8898,35.759,35.8667,23508.0
2015-09-01 13:05:00,46.62,46.62,46.49,46.5,33429.0,35.8667,35.8667,35.7667,35.7744,33429.0
2015-09-01 13:10:00,46.49,46.54,46.46,46.5,40032.0,35.7667,35.8052,35.7437,35.7744,40032.0
2015-09-01 13:15:00,46.49,46.58,46.46,46.49,28424.0,35.7667,35.836,35.7437,35.7667,28424.0
2015-09-01 13:20:00,46.5,46.54,46.47,46.52,21102.0,35.7744,35.8052,35.7513,35.7898,21102.0
2015-09-01 13:25:00,46.51,46.61,46.49,46.57,27395.0,35.7821,35.8591,35.7667,35.8283,27395.0
2015-09-01 13:30:00,46.56,46.61,46.52,46.52,29227.0,35.8206,35.8591,35.7898,35.7898,29227.0
2015-09-01 13:35:00,46.53,46.56,46.49,46.5,37010.0,35.7975,35.8206,35.7667,35.7744,37010.0
2015-09-01 13:40:00,46.5,46.56,46.47,46.55,32753.0,35.7744,35.8206,35.7513,35.8129,32753.0
2015-09-01 13:45:00,46.55,46.56,46.48,46.48,29847.0,35.8129,35.8206,35.759,35.759,29847.0
2015-09-01 13:50:00,46.5,46.54,46.49,46.53,26007.0,35.7744,35.8052,35.7667,35.7975,26007.0
2015-09-01 13:55:00,46.52,46.54,46.5,46.53,16366.0,35.7898,35.8052,35.7744,35.7975,16366.0
2015-09-01 14:00:00,46.52,46.52,46.43,46.5,89098.0,35.7898,35.7898,35.7206,35.7744,89098.0
2015-09-01 14:05:00,46.5,46.55,46.49,46.54,45053.0,35.7744,35.8129,35.7667,35.8052,45053.0
2015-09-01 14:10:00,46.54,46.54,46.47,46.51,32994.0,35.8052,35.8052,35.7513,35.7821,32994.0
2015-09-01 14:15:00,46.51,46.52,46.46,46.46,32846.0,35.7821,35.7898,35.7437,35.7437,32846.0
2015-09-01 14:20:00,46.45,46.56,46.45,46.52,40564.0,35.736,35.8206,35.736,35.7898,40564.0
2015-09-01 14:25:00,46.52,46.55,46.46,46.46,21315.0,35.7898,35.8129,35.7437,35.7437,21315.0
2015-09-01 14:30:00,46.45,46.57,46.44,46.54,36907.0,35.736,35.8283,35.7283,35.8052,36907.0
2015-09-01 14:35:00,46.53,46.65,46.51,46.65,22805.0,35.7975,35.8898,35.7821,35.8898,22805.0
2015-09-01 14:40:00,46.66,46.66,46.5,46.5,33342.0,35.8975,35.8975,35.7744,35.7744,33342.0
2015-09-01 14:45:00,46.5,46.53,46.47,46.49,38279.0,35.7744,35.7975,35.7513,35.7667,38279.0
2015-09-01 14:50:00,46.5,46.59,46.47,46.48,51120.0,35.7744,35.8437,35.7513,35.759,51120.0
2015-09-01 14:55:00,46.49,46.54,46.46,46.48,44171.0,35.7667,35.8052,35.7437,35.759,44171.0
2015-09-01 15:00:00,46.48,46.51,46.42,46.46,64171.0,35.759,35.7821,35.7129,35.7437,64171.0
2015-09-01 15:05:00,46.44,46.52,46.4,46.48,83147.0,35.7283,35.7898,35.6975,35.759,83147.0
2015-09-01 15:10:00,46.47,46.5,46.42,46.48,41757.0,35.7513,35.7744,35.7129,35.759,41757.0
2015-09-01 15:15:00,46.47,46.49,46.37,46.39,27764.0,35.7513,35.7667,35.6744,35.6898,27764.0
2015-09-01 15:20:00,46.39,46.45,46.37,46.41,32254.0,35.6898,35.736,35.6744,35.7052,32254.0
2015-09-01 15:25:00,46.42,46.43,46.26,46.29,82294.0,35.7129,35.7206,35.5898,35.6129,82294.0
2015-09-01 15:30:00,46.3,46.34,46.27,46.31,46057.0,35.6206,35.6513,35.5975,35.6282,46057.0
2015-09-01 15:35:00,46.3,46.3,46.18,46.2,67686.0,35.6206,35.6206,35.5282,35.5436,67686.0
2015-09-01 15:40:00,46.2,46.21,46.02,46.15,107554.0,35.5436,35.5513,35.4051,35.5052,107554.0
2015-09-01 15:45:00,46.14,46.25,46.09,46.2,203453.0,35.4975,35.5821,35.459,35.5436,203453.0
2015-09-01 15:50:00,46.19,46.28,46.16,46.25,202056.0,35.5359,35.6052,35.5128,35.5821,202056.0
2015-09-01 15:55:00,46.24,46.42,46.2,46.27,270055.0,35.5744,35.7129,35.5436,35.5975,270055.0
2015-09-02 09:30:00,46.86,47.06,46.72,46.74,81969.0,36.0514,36.2053,35.9437,35.9591,81969.0
2015-09-02 09:35:00,46.72,46.72,46.49,46.63,36127.0,35.9437,35.9437,35.7667,35.8744,36127.0
2015-09-02 09:40:00,46.62,46.64,46.43,46.5,55889.0,35.8667,35.8821,35.7206,35.7744,55889.0
2015-09-02 09:45:00,46.5,46.63,46.48,46.61,36480.0,35.7744,35.8744,35.759,35.8591,36480.0
2015-09-02 09:50:00,46.62,46.78,46.62,46.78,28872.0,35.8667,35.9898,35.8667,35.9898,28872.0
2015-09-02 09:55:00,46.77,46.77,46.53,46.55,42646.0,35.9821,35.9821,35.7975,35.8129,42646.0
2015-09-02 10:00:00,46.54,46.7,46.5,46.55,18832.0,35.8052,35.9283,35.7744,35.8129,18832.0
2015-09-02 10:05:00,46.55,46.63,46.53,46.56,25381.0,35.8129,35.8744,35.7975,35.8206,25381.0
2015-09-02 10:10:00,46.55,46.58,46.46,46.54,22301.0,35.8129,35.836,35.7437,35.8052,22301.0
2015-09-02 10:15:00,46.53,46.54,46.31,46.32,24537.0,35.7975,35.8052,35.6282,35.6359,24537.0
2015-09-02 10:20:00,46.31,46.39,46.3,46.39,42781.0,35.6282,35.6898,35.6206,35.6898,42781.0
2015-09-02 10:25:00,46.38,46.41,46.32,46.34,25282.0,35.6821,35.7052,35.6359,35.6513,25282.0
2015-09-02 10:30:00,46.32,46.36,46.23,46.33,31693.0,35.6359,35.6667,35.5667,35.6436,31693.0
2015-09-02 10:35:00,46.33,46.4,46.3,46.31,21822.0,35.6436,35.6975,35.6206,35.6282,21822.0
2015-09-02 10:40:00,46.32,46.38,46.32,46.33,19942.0,35.6359,35.6821,35.6359,35.6436,19942.0
2015-09-02 10:45:00,46.33,46.36,46.21,46.24,27736.0,35.6436,35.6667,35.5513,35.5744,27736.0
2015-09-02 10:50:00,46.24,46.31,46.24,46.28,22950.0,35.5744,35.6282,35.5744,35.6052,22950.0
2015-09-02 10:55:00,46.28,46.37,46.28,46.36,22198.0,35.6052,35.6744,35.6052,35.6667,22198.0
2015-09-02 11:00:00,46.37,46.45,46.34,46.42,25845.0,35.6744,35.736,35.6513,35.7129,25845.0
2015-09-02 11:05:00,46.43,46.47,46.4,46.43,21201.0,35.7206,35.7513,35.6975,35.7206,21201.0
2015-09-02 11:10:00,46.43,46.46,46.39,46.4,29251.0,35.7206,35.7437,35.6898,35.6975,29251.0
2015-09-02 11:15:00,46.4,46.52,46.38,46.49,36727.0,35.6975,35.7898,35.6821,35.7667,36727.0
2015-09-02 11:20:00,46.49,46.54,46.48,46.52,15570.0,35.7667,35.8052,35.759,35.7898,15570.0
2015-09-02 11:25:00,46.51,46.54,46.45,46.46,27098.0,35.7821,35.8052,35.736,35.7437,27098.0
2015-09-02 11:30:00,46.47,46.48,46.38,46.4,22111.0,35.7513,35.759,35.6821,35.6975,22111.0
2015-09-02 11:35:00,46.39,46.39,46.33,46.33,23903.0,35.6898,35.6898,35.6436,35.6436,23903.0
2015-09-02 11:40:00,46.33,46.36,46.3,46.35,18137.0,35.6436,35.6667,35.6206,35.659,18137.0
2015-09-02 11:45:00,46.34,46.38,46.27,46.27,20084.0,35.6513,35.6821,35.5975,35.5975,20084.0
2015-09-02 11:50:00,46.25,46.26,46.2,46.22,62232.0,35.5821,35.5898,35.5436,35.559,62232.0
2015-09-02 11:55:00,46.21,46.28,46.18,46.28,22124.0,35.5513,35.6052,35.5282,35.6052,22124.0
2015-09-02 12:00:00,46.27,46.3,46.23,46.25,19912.0,35.5975,35.6206,35.5667,35.5821,19912.0
2015-09-02 12:05:00,46.24,46.26,46.2,46.24,21922.0,35.5744,35.5898,35.5436,35.5744,21922.0
2015-09-02 12:10:00,46.25,46.3,46.2,46.3,24903.0,35.5821,35.6206,35.5436,35.6206,24903.0
2015-09-02 12:15:00,46.31,46.32,46.27,46.32,17999.0,35.6282,35.6359,35.5975,35.6359,17999.0
2015-09-02 12:20:00,46.32,46.37,46.31,46.37,12291.0,35.6359,35.6744,35.6282,35.6744,12291.0
2015-09-02 12:25:00,46.36,46.4,46.34,46.37,19100.0,35.6667,35.6975,35.6513,35.6744,19100.0
2015-09-02 12:30:00,46.37,46.43,46.37,46.4,12983.0,35.6744,35.7206,35.6744,35.6975,12983.0
2015-09-02 12:35:00,46.38,46.46,46.38,46.46,22262.0,35.6821,35.7437,35.6821,35.7437,22262.0
2015-09-02 12:40:00,46.46,46.48,46.39,46.46,26779.0,35.7437,35.759,35.6898,35.7437,26779.0
2015-09-02 12:45:00,46.46,46.53,46.41,46.51,35773.0,35.7437,35.7975,35.7052,35.7821,35773.0
2015-09-02 12:50:00,46.51,46.51,46.42,46.44,10863.0,35.7821,35.7821,35.7129,35.7283,10863.0
2015-09-02 12:55:00,46.44,46.57,46.44,46.54,21083.0,35.7283,35.8283,35.7283,35.8052,21083.0
2015-09-02 13:00:00,46.54,46.56,46.46,46.48,13981.0,35.8052,35.8206,35.7437,35.759,13981.0
2015-09-02 13:05:00,46.48,46.51,46.43,46.45,21753.0,35.759,35.7821,35.7206,35.736,21753.0
2015-09-02 13:10:00,46.45,46.5,46.45,46.49,12142.0,35.736,35.7744,35.736,35.7667,12142.0
2015-09-02 13:15:00,46.49,46.49,46.42,46.42,13163.0,35.7667,35.7667,35.7129,35.7129,13163.0
2015-09-02 13:20:00,46.42,46.51,46.41,46.48,17850.0,35.7129,35.7821,35.7052,35.759,17850.0
2015-09-02 13:25:00,46.48,46.51,46.45,46.5,30859.0,35.759,35.7821,35.736,35.7744,30859.0
2015-09-02 13:30:00,46.51,46.51,46.41,46.43,22472.0,35.7821,35.7821,35.7052,35.7206,22472.0
2015-09-02 13:35:00,46.43,46.45,46.39,46.4,17514.0,35.7206,35.736,35.6898,35.6975,17514.0
2015-09-02 13:40:00,46.4,46.46,46.4,46.44,16048.0,35.6975,35.7437,35.6975,35.7283,16048.0
2015-09-02 13:45:00,46.46,46.51,46.45,46.45,18021.0,35.7437,35.7821,35.736,35.736,18021.0
2015-09-02 13:50:00,46.46,46.46,46.39,46.45,27809.0,35.7437,35.7437,35.6898,35.736,27809.0
2015-09-02 13:55:00,46.44,46.45,46.41,46.41,14203.0,35.7283,35.736,35.7052,35.7052,14203.0
2015-09-02 14:00:00,46.41,46.48,46.37,46.4,62604.0,35.7052,35.759,35.6744,35.6975,62604.0
2015-09-02 14:05:00,46.4,46.47,46.39,46.4,24006.0,35.6975,35.7513,35.6898,35.6975,24006.0
2015-09-02 14:10:00,46.41,46.5,46.41,46.45,20069.0,35.7052,35.7744,35.7052,35.736,20069.0
2015-09-02 14:15:00,46.45,46.47,46.42,46.42,21478.0,35.736,35.7513,35.7129,35.7129,21478.0
2015-09-02 14:20:00,46.42,46.44,46.4,46.42,20041.0,35.7129,35.7283,35.6975,35.7129,20041.0
2015-09-02 14:25:00,46.43,46.46,46.4,46.43,31565.0,35.7206,35.7437,35.6975,35.7206,31565.0
2015-09-02 14:30:00,46.42,46.49,46.4,46.48,34966.0,35.7129,35.7667,35.6975,35.759,34966.0
2015-09-02 14:35:00,46.49,46.53,46.46,46.48,25122.0,35.7667,35.7975,35.7437,35.759,25122.0
2015-09-02 14:40:00,46.48,46.49,46.4,46.42,41265.0,35.759,35.7667,35.6975,35.7129,41265.0
2015-09-02 14:45:00,46.42,46.43,46.38,46.42,20501.0,35.7129,35.7206,35.6821,35.7129,20501.0
2015-09-02 14:50:00,46.42,46.5,46.41,46.49,27364.0,35.7129,35.7744,35.7052,35.7667,27364.0
2015-09-02 14:55:00,46.48,46.5,46.43,46.5,40756.0,35.759,35.7744,35.7206,35.7744,40756.0
2015-09-02 15:00:00,46.48,46.57,46.47,46.53,25852.0,35.759,35.8283,35.7513,35.7975,25852.0
2015-09-02 15:05:00,46.54,46.55,46.43,46.44,31284.0,35.8052,35.8129,35.7206,35.7283,31284.0
2015-09-02 15:10:00,46.45,46.5,46.4,46.4,37951.0,35.736,35.7744,35.6975,35.6975,37951.0
2015-09-02 15:15:00,46.4,46.44,46.35,46.42,46489.0,35.6975,35.7283,35.659,35.7129,46489.0
2015-09-02 15:20:00,46.44,46.45,46.4,46.42,35614.0,35.7283,35.736,35.6975,35.7129,35614.0
2015-09-02 15:25:00,46.43,46.53,46.43,46.51,31737.0,35.7206,35.7975,35.7206,35.7821,31737.0
2015-09-02 15:30:00,46.51,46.55,46.49,46.52,45088.0,35.7821,35.8129,35.7667,35.7898,45088.0
2015-09-02 15:35:00,46.52,46.64,46.51,46.59,79555.0,35.7898,35.8821,35.7821,35.8437,79555.0
2015-09-02 15:40:00,46.59,46.6,46.53,46.55,58829.0,35.8437,35.8514,35.7975,35.8129,58829.0
2015-09-02 15:45:00,46.55,46.61,46.54,46.56,90011.0,35.8129,35.8591,35.8052,35.8206,90011.0
2015-09-02 15:50:00,46.57,46.67,46.56,46.61,89135.0,35.8283,35.9052,35.8206,35.8591,89135.0
2015-09-02 15:55:00,46.62,46.79,46.61,46.78,328710.0,35.8667,35.9975,35.8591,35.9898,328710.0
2015-09-03 09:30:00,45.77,46.11,45.76,45.86,262159.0,35.2128,35.4744,35.2051,35.282,262159.0
2015-09-03 09:35:00,45.88,46.13,45.87,46.1,130359.0,35.2974,35.4898,35.2897,35.4667,130359.0
2015-09-03 09:40:00,46.1,46.16,45.97,46.06,104354.0,35.4667,35.5128,35.3667,35.4359,104354.0
2015-09-03 09:45:00,46.06,46.15,46.0,46.12,157153.0,35.4359,35.5052,35.3898,35.4821,157153.0
2015-09-03 09:50:00,46.12,46.23,46.07,46.21,94556.0,35.4821,35.5667,35.4436,35.5513,94556.0
2015-09-03 09:55:00,46.21,46.3,46.13,46.19,194374.0,35.5513,35.6206,35.4898,35.5359,194374.0
2015-09-03 10:00:00,46.21,46.33,46.21,46.27,127859.0,35.5513,35.6436,35.5513,35.5975,127859.0
2015-09-03 10:05:00,46.28,46.43,46.26,46.41,62802.0,35.6052,35.7206,35.5898,35.7052,62802.0
2015-09-03 10:10:00,46.41,46.44,46.34,46.43,56409.0,35.7052,35.7283,35.6513,35.7206,56409.0
2015-09-03 10:15:00,46.43,46.73,46.42,46.72,135964.0,35.7206,35.9514,35.7129,35.9437,135964.0
2015-09-03 10:20:00,46.72,46.77,46.66,46.69,91030.0,35.9437,35.9821,35.8975,35.9206,91030.0
2015-09-03 10:25:00,46.69,46.76,46.67,46.69,151293.0,35.9206,35.9745,35.9052,35.9206,151293.0
2015-09-03 10:30:00,46.7,46.71,46.59,46.61,85976.0,35.9283,35.936,35.8437,35.8591,85976.0
2015-09-03 10:35:00,46.61,46.66,46.59,46.61,77345.0,35.8591,35.8975,35.8437,35.8591,77345.0
2015-09-03 10:40:00,46.61,46.66,46.59,46.63,47899.0,35.8591,35.8975,35.8437,35.8744,47899.0
2015-09-03 10:45:00,46.63,46.63,46.54,46.58,46193.0,35.8744,35.8744,35.8052,35.836,46193.0
2015-09-03 10:50:00,46.58,46.68,46.57,46.61,64178.0,35.836,35.9129,35.8283,35.8591,64178.0
2015-09-03 10:55:00,46.61,46.67,46.59,46.64,54011.0,35.8591,35.9052,35.8437,35.8821,54011.0
2015-09-03 11:00:00,46.65,46.67,46.62,46.65,47044.0,35.8898,35.9052,35.8667,35.8898,47044.0
2015-09-03 11:05:00,46.65,46.7,46.59,46.62,40264.0,35.8898,35.9283,35.8437,35.8667,40264.0
2015-09-03 11:10:00,46.63,46.66,46.54,46.55,55779.0,35.8744,35.8975,35.8052,35.8129,55779.0
2015-09-03 11:15:00,46.55,46.56,46.5,46.52,50641.0,35.8129,35.8206,35.7744,35.7898,50641.0
2015-09-03 11:20:00,46.53,46.53,46.48,46.48,53739.0,35.7975,35.7975,35.759,35.759,53739.0
2015-09-03 11:25:00,46.49,46.55,46.49,46.52,60894.0,35.7667,35.8129,35.7667,35.7898,60894.0
2015-09-03 11:30:00,46.53,46.53,46.48,46.5,56710.0,35.7975,35.7975,35.759,35.7744,56710.0
2015-09-03 11:35:00,46.51,46.55,46.49,46.5,38836.0,35.7821,35.8129,35.7667,35.7744,38836.0
2015-09-03 11:40:00,46.5,46.56,46.48,46.51,46884.0,35.7744,35.8206,35.759,35.7821,46884.0
2015-09-03 11:45:00,46.51,46.54,46.49,46.51,48204.0,35.7821,35.8052,35.7667,35.7821,48204.0
2015-09-03 11:50:00,46.51,46.52,46.46,46.5,101857.0,35.7821,35.7898,35.7437,35.7744,101857.0
2015-09-03 11:55:00,46.49,46.5,46.44,46.49,55306.0,35.7667,35.7744,35.7283,35.7667,55306.0
2015-09-03 12:00:00,46.48,46.56,46.47,46.56,64979.0,35.759,35.8206,35.7513,35.8206,64979.0
2015-09-03 12:05:00,46.56,46.59,46.54,46.58,29141.0,35.8206,35.8437,35.8052,35.836,29141.0
2015-09-03 12:10:00,46.59,46.59,46.51,46.54,30587.0,35.8437,35.8437,35.7821,35.8052,30587.0
2015-09-03 12:15:00,46.54,46.58,46.53,46.57,19797.0,35.8052,35.836,35.7975,35.8283,19797.0
2015-09-03 12:20:00,46.58,46.61,46.56,46.58,25736.0,35.836,35.8591,35.8206,35.836,25736.0
2015-09-03 12:25:00,46.59,46.6,46.56,46.59,36424.0,35.8437,35.8514,35.8206,35.8437,36424.0
2015-09-03 12:30:00,46.59,46.61,46.52,46.52,24843.0,35.8437,35.8591,35.7898,35.7898,24843.0
2015-09-03 12:35:00,46.53,46.59,46.52,46.53,24112.0,35.7975,35.8437,35.7898,35.7975,24112.0
2015-09-03 12:40:00,46.54,46.55,46.48,46.55,53283.0,35.8052,35.8129,35.759,35.8129,53283.0
2015-09-03 12:45:00,46.55,46.59,46.53,46.57,22521.0,35.8129,35.8437,35.7975,35.8283,22521.0
2015-09-03 12:50:00,46.57,46.58,46.51,46.57,44316.0,35.8283,35.836,35.7821,35.8283,44316.0
2015-09-03 12:55:00,46.57,46.57,46.53,46.54,58811.0,35.8283,35.8283,35.7975,35.8052,58811.0
2015-09-03 13:00:00,46.54,46.55,46.48,46.49,29522.0,35.8052,35.8129,35.759,35.7667,29522.0
2015-09-03 13:05:00,46.48,46.49,46.31,46.36,44763.0,35.759,35.7667,35.6282,35.6667,44763.0
2015-09-03 13:10:00,46.37,46.4,46.3,46.36,52591.0,35.6744,35.6975,35.6206,35.6667,52591.0
2015-09-03 13:15:00,46.36,46.39,46.33,46.38,28210.0,35.6667,35.6898,35.6436,35.6821,28210.0
2015-09-03 13:20:00,46.39,46.4,46.32,46.35,75207.0,35.6898,35.6975,35.6359,35.659,75207.0
2015-09-03 13:25:00,46.36,46.45,46.35,46.39,24604.0,35.6667,35.736,35.659,35.6898,24604.0
2015-09-03 13:30:00,46.38,46.41,46.32,46.39,41920.0,35.6821,35.7052,35.6359,35.6898,41920.0
2015-09-03 13:35:00,46.38,46.41,46.36,46.4,76864.0,35.6821,35.7052,35.6667,35.6975,76864.0
2015-09-03 13:40:00,46.41,46.41,46.32,46.37,41198.0,35.7052,35.7052,35.6359,35.6744,41198.0
2015-09-03 13:45:00,46.36,46.4,46.35,46.39,30668.0,35.6667,35.6975,35.659,35.6898,30668.0
2015-09-03 13:50:00,46.39,46.39,46.27,46.34,45950.0,35.6898,35.6898,35.5975,35.6513,45950.0
2015-09-03 13:55:00,46.34,46.35,46.27,46.28,39570.0,35.6513,35.659,35.5975,35.6052,39570.0
2015-09-03 14:00:00,46.27,46.32,46.24,46.31,63312.0,35.5975,35.6359,35.5744,35.6282,63312.0
2015-09-03 14:05:00,46.31,46.35,46.27,46.27,39926.0,35.6282,35.659,35.5975,35.5975,39926.0
2015-09-03 14:10:00,46.27,46.32,46.26,46.29,35087.0,35.5975,35.6359,35.5898,35.6129,35087.0
2015-09-03 14:15:00,46.29,46.38,46.28,46.38,46433.0,35.6129,35.6821,35.6052,35.6821,46433.0
2015-09-03 14:20:00,46.36,46.38,46.33,46.37,35585.0,35.6667,35.6821,35.6436,35.6744,35585.0
2015-09-03 14:25:00,46.37,46.43,46.37,46.41,56856.0,35.6744,35.7206,35.6744,35.7052,56856.0
2015-09-03 14:30:00,46.41,46.44,46.39,46.41,35180.0,35.7052,35.7283,35.6898,35.7052,35180.0
2015-09-03 14:35:00,46.41,46.46,46.39,46.46,48241.0,35.7052,35.7437,35.6898,35.7437,48241.0
2015-09-03 14:40:00,46.46,46.49,46.41,46.48,34998.0,35.7437,35.7667,35.7052,35.759,34998.0
2015-09-03 14:45:00,46.49,46.49,46.43,46.46,23412.0,35.7667,35.7667,35.7206,35.7437,23412.0
2015-09-03 14:50:00,46.46,46.49,46.43,46.46,40188.0,35.7437,35.7667,35.7206,35.7437,40188.0
2015-09-03 14:55:00,46.46,46.46,46.38,46.42,46662.0,35.7437,35.7437,35.6821,35.7129,46662.0
2015-09-03 15:00:00,46.43,46.5,46.42,46.5,34564.0,35.7206,35.7744,35.7129,35.7744,34564.0
2015-09-03 15:05:00,46.49,46.51,46.37,46.38,47681.0,35.7667,35.7821,35.6744,35.6821,47681.0
2015-09-03 15:10:00,46.39,46.48,46.38,46.48,30787.0,35.6898,35.759,35.6821,35.759,30787.0
2015-09-03 15:15:00,46.47,46.49,46.41,46.44,44708.0,35.7513,35.7667,35.7052,35.7283,44708.0
2015-09-03 15:20:00,46.44,46.51,46.44,46.45,58025.0,35.7283,35.7821,35.7283,35.736,58025.0
2015-09-03 15:25:00,46.45,46.48,46.39,46.47,104593.0,35.736,35.759,35.6898,35.7513,104593.0
2015-09-03 15:30:00,46.47,46.48,46.4,46.43,81864.0,35.7513,35.759,35.6975,35.7206,81864.0
2015-09-03 15:35:00,46.43,46.47,46.34,46.4,135145.0,35.7206,35.7513,35.6513,35.6975,135145.0
2015-09-03 15:40:00,46.4,46.47,46.34,46.42,87426.0,35.6975,35.7513,35.6513,35.7129,87426.0
2015-09-03 15:45:00,46.42,46.57,46.42,46.51,144915.0,35.7129,35.8283,35.7129,35.7821,144915.0
2015-09-03 15:50:00,46.51,46.54,46.46,46.5,101491.0,35.7821,35.8052,35.7437,35.7744,101491.0
2015-09-03 15:55:00,46.51,46.59,46.43,46.44,213473.0,35.7821,35.8437,35.7206,35.7283,213473.0
2015-09-04 09:30:00,45.74,45.84,45.63,45.66,149135.0,35.1897,35.2667,35.1051,35.1282,149135.0
2015-09-04 09:35:00,45.65,45.88,45.64,45.78,80640.0,35.1205,35.2974,35.1128,35.2205,80640.0
2015-09-04 09:40:00,45.79,45.88,45.71,45.82,98144.0,35.2282,35.2974,35.1666,35.2513,98144.0
2015-09-04 09:45:00,45.82,45.84,45.72,45.79,67188.0,35.2513,35.2667,35.1743,35.2282,67188.0
2015-09-04 09:50:00,45.8,45.8,45.61,45.66,147655.0,35.2359,35.2359,35.0897,35.1282,147655.0
2015-09-04 09:55:00,45.66,45.79,45.63,45.79,64447.0,35.1282,35.2282,35.1051,35.2282,64447.0
2015-09-04 10:00:00,45.79,45.91,45.72,45.89,80493.0,35.2282,35.3205,35.1743,35.3051,80493.0
2015-09-04 10:05:00,45.89,45.97,45.85,45.96,59667.0,35.3051,35.3667,35.2744,35.359,59667.0
2015-09-04 10:10:00,45.97,45.99,45.92,45.96,45046.0,35.3667,35.3821,35.3282,35.359,45046.0
2015-09-04 10:15:00,45.96,46.04,45.94,45.96,75871.0,35.359,35.4205,35.3436,35.359,75871.0
2015-09-04 10:20:00,45.96,46.08,45.93,46.04,87398.0,35.359,35.4513,35.3359,35.4205,87398.0
2015-09-04 10:25:00,46.02,46.04,45.96,46.01,62625.0,35.4051,35.4205,35.359,35.3974,62625.0
2015-09-04 10:30:00,46.0,46.06,45.97,46.0,56301.0,35.3898,35.4359,35.3667,35.3898,56301.0
2015-09-04 10:35:00,46.0,46.01,45.95,46.01,27723.0,35.3898,35.3974,35.3513,35.3974,27723.0
2015-09-04 10:40:00,46.01,46.05,45.95,45.98,60637.0,35.3974,35.4282,35.3513,35.3744,60637.0
2015-09-04 10:45:00,45.98,45.99,45.89,45.9,29752.0,35.3744,35.3821,35.3051,35.3128,29752.0
2015-09-04 10:50:00,45.9,45.99,45.88,45.97,44109.0,35.3128,35.3821,35.2974,35.3667,44109.0
2015-09-04 10:55:00,45.97,45.97,45.89,45.96,45591.0,35.3667,35.3667,35.3051,35.359,45591.0
2015-09-04 11:00:00,45.96,46.05,45.94,45.94,48040.0,35.359,35.4282,35.3436,35.3436,48040.0
2015-09-04 11:05:00,45.95,45.95,45.84,45.84,51393.0,35.3513,35.3513,35.2667,35.2667,51393.0
2015-09-04 11:10:00,45.84,45.9,45.83,45.88,30489.0,35.2667,35.3128,35.259,35.2974,30489.0
2015-09-04 11:15:00,45.87,45.92,45.87,45.91,16513.0,35.2897,35.3282,35.2897,35.3205,16513.0
2015-09-04 11:20:00,45.9,45.98,45.87,45.95,65949.0,35.3128,35.3744,35.2897,35.3513,65949.0
2015-09-04 11:25:00,45.95,45.98,45.91,45.97,39732.0,35.3513,35.3744,35.3205,35.3667,39732.0
2015-09-04 11:30:00,45.96,45.99,45.92,45.94,71321.0,35.359,35.3821,35.3282,35.3436,71321.0
2015-09-04 11:35:00,45.94,45.99,45.92,45.95,52549.0,35.3436,35.3821,35.3282,35.3513,52549.0
2015-09-04 11:40:00,45.95,46.02,45.94,46.02,33594.0,35.3513,35.4051,35.3436,35.4051,33594.0
2015-09-04 11:45:00,46.01,46.1,46.0,46.09,36831.0,35.3974,35.4667,35.3898,35.459,36831.0
2015-09-04 11:50:00,46.1,46.11,46.06,46.08,44358.0,35.4667,35.4744,35.4359,35.4513,44358.0
2015-09-04 11:55:00,46.08,46.09,46.04,46.07,30570.0,35.4513,35.459,35.4205,35.4436,30570.0
2015-09-04 12:00:00,46.07,46.09,46.04,46.04,75133.0,35.4436,35.459,35.4205,35.4205,75133.0
2015-09-04 12:05:00,46.04,46.12,46.03,46.1,30593.0,35.4205,35.4821,35.4128,35.4667,30593.0
2015-09-04 12:10:00,46.11,46.12,46.06,46.1,32109.0,35.4744,35.4821,35.4359,35.4667,32109.0
2015-09-04 12:15:00,46.09,46.17,46.09,46.11,35209.0,35.459,35.5205,35.459,35.4744,35209.0
2015-09-04 12:20:00,46.1,46.14,46.08,46.11,21055.0,35.4667,35.4975,35.4513,35.4744,21055.0
2015-09-04 12:25:00,46.09,46.1,46.01,46.03,49843.0,35.459,35.4667,35.3974,35.4128,49843.0
2015-09-04 12:30:00,46.03,46.12,46.0,46.11,47617.0,35.4128,35.4821,35.3898,35.4744,47617.0
2015-09-04 12:35:00,46.11,46.11,46.04,46.05,22782.0,35.4744,35.4744,35.4205,35.4282,22782.0
2015-09-04 12:40:00,46.05,46.06,46.02,46.04,29652.0,35.4282,35.4359,35.4051,35.4205,29652.0
2015-09-04 12:45:00,46.03,46.12,46.01,46.11,34074.0,35.4128,35.4821,35.3974,35.4744,34074.0
2015-09-04 12:50:00,46.11,46.17,46.11,46.13,46281.0,35.4744,35.5205,35.4744,35.4898,46281.0
2015-09-04 12:55:00,46.13,46.13,46.02,46.02,31498.0,35.4898,35.4898,35.4051,35.4051,31498.0
2015-09-04 13:00:00,46.02,46.02,45.93,46.01,45288.0,35.4051,35.4051,35.3359,35.3974,45288.0
2015-09-04 13:05:00,46.0,46.05,45.99,46.01,54290.0,35.3898,35.4282,35.3821,35.3974,54290.0
2015-09-04 13:10:00,46.01,46.05,45.99,46.0,34233.0,35.3974,35.4282,35.3821,35.3898,34233.0
2015-09-04 13:15:00,46.01,46.03,45.98,46.0,35659.0,35.3974,35.4128,35.3744,35.3898,35659.0
2015-09-04 13:20:00,46.0,46.01,45.93,45.97,39466.0,35.3898,35.3974,35.3359,35.3667,39466.0
2015-09-04 13:25:00,45.97,46.01,45.95,46.01,32226.0,35.3667,35.3974,35.3513,35.3974,32226.0
2015-09-04 13:30:00,46.01,46.03,45.98,46.01,40464.0,35.3974,35.4128,35.3744,35.3974,40464.0
2015-09-04 13:35:00,46.02,46.02,45.97,45.98,32879.0,35.4051,35.4051,35.3667,35.3744,32879.0
2015-09-04 13:40:00,45.98,45.99,45.92,45.92,23438.0,35.3744,35.3821,35.3282,35.3282,23438.0
2015-09-04 13:45:00,45.92,45.96,45.91,45.91,34438.0,35.3282,35.359,35.3205,35.3205,34438.0
2015-09-04 13:50:00,45.92,45.96,45.9,45.9,42265.0,35.3282,35.359,35.3128,35.3128,42265.0
2015-09-04 13:55:00,45.9,45.93,45.89,45.91,38596.0,35.3128,35.3359,35.3051,35.3205,38596.0
2015-09-04 14:00:00,45.91,45.93,45.89,45.91,45627.0,35.3205,35.3359,35.3051,35.3205,45627.0
2015-09-04 14:05:00,45.91,45.93,45.85,45.87,43611.0,35.3205,35.3359,35.2744,35.2897,43611.0
2015-09-04 14:10:00,45.86,45.92,45.86,45.91,26182.0,35.282,35.3282,35.282,35.3205,26182.0
2015-09-04 14:15:00,45.91,45.92,45.82,45.83,46544.0,35.3205,35.3282,35.2513,35.259,46544.0
2015-09-04 14:20:00,45.83,45.85,45.77,45.78,32773.0,35.259,35.2744,35.2128,35.2205,32773.0
2015-09-04 14:25:00,45.78,45.78,45.7,45.71,72253.0,35.2205,35.2205,35.159,35.1666,72253.0
2015-09-04 14:30:00,45.7,45.72,45.67,45.7,41773.0,35.159,35.1743,35.1359,35.159,41773.0
2015-09-04 14:35:00,45.7,45.71,45.65,45.71,29778.0,35.159,35.1666,35.1205,35.1666,29778.0
2015-09-04 14:40:00,45.71,45.78,45.7,45.77,23134.0,35.1666,35.2205,35.159,35.2128,23134.0
2015-09-04 14:45:00,45.76,45.82,45.75,45.79,26282.0,35.2051,35.2513,35.1974,35.2282,26282.0
2015-09-04 14:50:00,45.79,45.8,45.73,45.77,41449.0,35.2282,35.2359,35.182,35.2128,41449.0
2015-09-04 14:55:00,45.76,45.8,45.73,45.8,25038.0,35.2051,35.2359,35.182,35.2359,25038.0
2015-09-04 15:00:00,45.8,45.86,45.79,45.83,59234.0,35.2359,35.282,35.2282,35.259,59234.0
2015-09-04 15:05:00,45.83,45.89,45.82,45.87,44610.0,35.259,35.3051,35.2513,35.2897,44610.0
2015-09-04 15:10:00,45.87,45.88,45.79,45.82,59562.0,35.2897,35.2974,35.2282,35.2513,59562.0
2015-09-04 15:15:00,45.82,45.85,45.8,45.84,63005.0,35.2513,35.2744,35.2359,35.2667,63005.0
2015-09-04 15:20:00,45.84,45.86,45.81,45.84,68853.0,35.2667,35.282,35.2436,35.2667,68853.0
2015-09-04 15:25:00,45.84,45.86,45.79,45.86,42963.0,35.2667,35.282,35.2282,35.282,42963.0
2015-09-04 15:30:00,45.87,45.93,45.8,45.9,56730.0,35.2897,35.3359,35.2359,35.3128,56730.0
2015-09-04 15:35:00,45.9,45.97,45.87,45.89,54686.0,35.3128,35.3667,35.2897,35.3051,54686.0
2015-09-04 15:40:00,45.89,45.97,45.88,45.91,57495.0,35.3051,35.3667,35.2974,35.3205,57495.0
2015-09-04 15:45:00,45.91,46.08,45.9,46.04,112014.0,35.3205,35.4513,35.3128,35.4205,112014.0
2015-09-04 15:50:00,46.04,46.05,45.91,45.97,113590.0,35.4205,35.4282,35.3205,35.3667,113590.0
2015-09-04 15:55:00,45.97,46.02,45.82,45.83,177313.0,35.3667,35.4051,35.2513,35.259,177313.0
2015-09-08 09:30:00,46.47,46.6,46.3,46.48,122396.0,35.7513,35.8514,35.6206,35.759,122396.0
2015-09-08 09:35:00,46.48,46.53,46.42,46.49,75096.0,35.759,35.7975,35.7129,35.7667,75096.0
2015-09-08 09:40:00,46.5,46.58,46.48,46.52,66136.0,35.7744,35.836,35.759,35.7898,66136.0
2015-09-08 09:45:00,46.52,46.52,46.48,46.51,59023.0,35.7898,35.7898,35.759,35.7821,59023.0
2015-09-08 09:50:00,46.51,46.52,46.42,46.48,56895.0,35.7821,35.7898,35.7129,35.759,56895.0
2015-09-08 09:55:00,46.48,46.52,46.47,46.5,116458.0,35.759,35.7898,35.7513,35.7744,116458.0
2015-09-08 10:00:00,46.5,46.52,46.43,46.52,79280.0,35.7744,35.7898,35.7206,35.7898,79280.0
2015-09-08 10:05:00,46.51,46.53,46.43,46.44,91617.0,35.7821,35.7975,35.7206,35.7283,91617.0
2015-09-08 10:10:00,46.44,46.51,46.43,46.48,113304.0,35.7283,35.7821,35.7206,35.759,113304.0
2015-09-08 10:15:00,46.48,46.53,46.45,46.52,72553.0,35.759,35.7975,35.736,35.7898,72553.0
2015-09-08 10:20:00,46.51,46.55,46.48,46.55,73763.0,35.7821,35.8129,35.759,35.8129,73763.0
2015-09-08 10:25:00,46.54,46.56,46.49,46.55,53793.0,35.8052,35.8206,35.7667,35.8129,53793.0
2015-09-08 10:30:00,46.55,46.6,46.51,46.51,36077.0,35.8129,35.8514,35.7821,35.7821,36077.0
2015-09-08 10:35:00,46.51,46.55,46.49,46.5,65127.0,35.7821,35.8129,35.7667,35.7744,65127.0
2015-09-08 10:40:00,46.51,46.51,46.43,46.45,43625.0,35.7821,35.7821,35.7206,35.736,43625.0
2015-09-08 10:45:00,46.45,46.5,46.43,46.49,65631.0,35.736,35.7744,35.7206,35.7667,65631.0
2015-09-08 10:50:00,46.48,46.51,46.45,46.49,40468.0,35.759,35.7821,35.736,35.7667,40468.0
2015-09-08 10:55:00,46.48,46.57,46.44,46.55,44500.0,35.759,35.8283,35.7283,35.8129,44500.0
2015-09-08 11:00:00,46.54,46.55,46.49,46.51,34883.0,35.8052,35.8129,35.7667,35.7821,34883.0
2015-09-08 11:05:00,46.51,46.53,46.46,46.53,44988.0,35.7821,35.7975,35.7437,35.7975,44988.0
2015-09-08 11:10:00,46.53,46.56,46.51,46.51,29741.0,35.7975,35.8206,35.7821,35.7821,29741.0
2015-09-08 11:15:00,46.52,46.62,46.52,46.62,44586.0,35.7898,35.8667,35.7898,35.8667,44586.0
2015-09-08 11:20:00,46.61,46.63,46.59,46.61,31694.0,35.8591,35.8744,35.8437,35.8591,31694.0
2015-09-08 11:25:00,46.61,46.61,46.55,46.57,59006.0,35.8591,35.8591,35.8129,35.8283,59006.0
2015-09-08 11:30:00,46.57,46.59,46.49,46.49,69518.0,35.8283,35.8437,35.7667,35.7667,69518.0
2015-09-08 11:35:00,46.5,46.52,46.44,46.44,57394.0,35.7744,35.7898,35.7283,35.7283,57394.0
2015-09-08 11:40:00,46.43,46.47,46.43,46.45,50547.0,35.7206,35.7513,35.7206,35.736,50547.0
2015-09-08 11:45:00,46.45,46.46,46.41,46.42,47401.0,35.736,35.7437,35.7052,35.7129,47401.0
2015-09-08 11:50:00,46.42,46.44,46.41,46.44,37217.0,35.7129,35.7283,35.7052,35.7283,37217.0
2015-09-08 11:55:00,46.44,46.52,46.44,46.52,52770.0,35.7283,35.7898,35.7283,35.7898,52770.0
2015-09-08 12:00:00,46.52,46.54,46.5,46.53,31418.0,35.7898,35.8052,35.7744,35.7975,31418.0
2015-09-08 12:05:00,46.53,46.55,46.51,46.51,35713.0,35.7975,35.8129,35.7821,35.7821,35713.0
2015-09-08 12:10:00,46.51,46.56,46.51,46.55,29762.0,35.7821,35.8206,35.7821,35.8129,29762.0
2015-09-08 12:15:00,46.56,46.58,46.51,46.55,62363.0,35.8206,35.836,35.7821,35.8129,62363.0
2015-09-08 12:20:00,46.56,46.61,46.56,46.59,20693.0,35.8206,35.8591,35.8206,35.8437,20693.0
2015-09-08 12:25:00,46.59,46.63,46.58,46.62,23410.0,35.8437,35.8744,35.836,35.8667,23410.0
2015-09-08 12:30:00,46.63,46.66,46.59,46.61,18229.0,35.8744,35.8975,35.8437,35.8591,18229.0
2015-09-08 12:35:00,46.61,46.62,46.59,46.62,17825.0,35.8591,35.8667,35.8437,35.8667,17825.0
2015-09-08 12:40:00,46.61,46.64,46.58,46.59,32521.0,35.8591,35.8821,35.836,35.8437,32521.0
2015-09-08 12:45:00,46.6,46.6,46.57,46.6,27029.0,35.8514,35.8514,35.8283,35.8514,27029.0
2015-09-08 12:50:00,46.6,46.61,46.58,46.59,39817.0,35.8514,35.8591,35.836,35.8437,39817.0
2015-09-08 12:55:00,46.59,46.6,46.55,46.55,18846.0,35.8437,35.8514,35.8129,35.8129,18846.0
2015-09-08 13:00:00,46.55,46.58,46.54,46.55,23071.0,35.8129,35.836,35.8052,35.8129,23071.0
2015-09-08 13:05:00,46.55,46.56,46.53,46.55,22951.0,35.8129,35.8206,35.7975,35.8129,22951.0
2015-09-08 13:10:00,46.55,46.62,46.55,46.61,28678.0,35.8129,35.8667,35.8129,35.8591,28678.0
2015-09-08 13:15:00,46.61,46.62,46.57,46.58,21244.0,35.8591,35.8667,35.8283,35.836,21244.0
2015-09-08 13:20:00,46.58,46.6,46.56,46.57,29119.0,35.836,35.8514,35.8206,35.8283,29119.0
2015-09-08 13:25:00,46.57,46.59,46.56,46.59,21876.0,35.8283,35.8437,35.8206,35.8437,21876.0
2015-09-08 13:30:00,46.59,46.62,46.56,46.62,31755.0,35.8437,35.8667,35.8206,35.8667,31755.0
2015-09-08 13:35:00,46.62,46.65,46.6,46.64,28280.0,35.8667,35.8898,35.8514,35.8821,28280.0
2015-09-08 13:40:00,46.64,46.65,46.61,46.61,21116.0,35.8821,35.8898,35.8591,35.8591,21116.0
2015-09-08 13:45:00,46.61,46.65,46.6,46.65,33502.0,35.8591,35.8898,35.8514,35.8898,33502.0
2015-09-08 13:50:00,46.65,46.66,46.62,46.62,25531.0,35.8898,35.8975,35.8667,35.8667,25531.0
2015-09-08 13:55:00,46.63,46.66,46.63,46.65,21830.0,35.8744,35.8975,35.8744,35.8898,21830.0
2015-09-08 14:00:00,46.66,46.7,46.65,46.67,29957.0,35.8975,35.9283,35.8898,35.9052,29957.0
2015-09-08 14:05:00,46.67,46.69,46.67,46.69,29531.0,35.9052,35.9206,35.9052,35.9206,29531.0
2015-09-08 14:10:00,46.69,46.69,46.64,46.65,11322.0,35.9206,35.9206,35.8821,35.8898,11322.0
2015-09-08 14:15:00,46.65,46.7,46.64,46.66,40790.0,35.8898,35.9283,35.8821,35.8975,40790.0
2015-09-08 14:20:00,46.66,46.71,46.64,46.7,34809.0,35.8975,35.936,35.8821,35.9283,34809.0
2015-09-08 14:25:00,46.7,46.71,46.65,46.68,47560.0,35.9283,35.936,35.8898,35.9129,47560.0
2015-09-08 14:30:00,46.69,46.71,46.68,46.7,36364.0,35.9206,35.936,35.9129,35.9283,36364.0
2015-09-08 14:35:00,46.7,46.74,46.69,46.72,89147.0,35.9283,35.9591,35.9206,35.9437,89147.0
2015-09-08 14:40:00,46.72,46.73,46.69,46.72,69312.0,35.9437,35.9514,35.9206,35.9437,69312.0
2015-09-08 14:45:00,46.72,46.75,46.72,46.73,36351.0,35.9437,35.9668,35.9437,35.9514,36351.0
2015-09-08 14:50:00,46.73,46.8,46.72,46.79,44674.0,35.9514,36.0052,35.9437,35.9975,44674.0
2015-09-08 14:55:00,46.78,46.79,46.71,46.72,47747.0,35.9898,35.9975,35.936,35.9437,47747.0
2015-09-08 15:00:00,46.72,46.78,46.72,46.77,52655.0,35.9437,35.9898,35.9437,35.9821,52655.0
2015-09-08 15:05:00,46.78,46.78,46.75,46.76,56264.0,35.9898,35.9898,35.9668,35.9745,56264.0
2015-09-08 15:10:00,46.77,46.78,46.75,46.77,59783.0,35.9821,35.9898,35.9668,35.9821,59783.0
2015-09-08 15:15:00,46.76,46.8,46.75,46.79,41282.0,35.9745,36.0052,35.9668,35.9975,41282.0
2015-09-08 15:20:00,46.78,46.79,46.73,46.74,55415.0,35.9898,35.9975,35.9514,35.9591,55415.0
2015-09-08 15:25:00,46.73,46.82,46.73,46.82,71487.0,35.9514,36.0206,35.9514,36.0206,71487.0
2015-09-08 15:30:00,46.81,46.81,46.75,46.76,47422.0,36.0129,36.0129,35.9668,35.9745,47422.0
2015-09-08 15:35:00,46.76,46.85,46.75,46.83,75054.0,35.9745,36.0437,35.9668,36.0283,75054.0
2015-09-08 15:40:00,46.83,46.83,46.77,46.78,57386.0,36.0283,36.0283,35.9821,35.9898,57386.0
2015-09-08 15:45:00,46.78,46.82,46.78,46.8,79292.0,35.9898,36.0206,35.9898,36.0052,79292.0
2015-09-08 15:50:00,46.8,46.82,46.76,46.82,82667.0,36.0052,36.0206,35.9745,36.0206,82667.0
2015-09-08 15:55:00,46.82,46.85,46.79,46.83,211059.0,36.0206,36.0437,35.9975,36.0283,211059.0
2015-09-09 09:30:00,47.37,47.41,47.04,47.14,89008.0,36.4438,36.4745,36.1899,36.2668,89008.0
2015-09-09 09:35:00,47.14,47.45,47.12,47.39,75318.0,36.2668,36.5053,36.2514,36.4591,75318.0
2015-09-09 09:40:00,47.4,47.46,47.25,47.29,74367.0,36.4668,36.513,36.3514,36.3822,74367.0
2015-09-09 09:45:00,47.3,47.38,47.28,47.29,78695.0,36.3899,36.4514,36.3745,36.3822,78695.0
2015-09-09 09:50:00,47.29,47.39,47.25,47.27,67490.0,36.3822,36.4591,36.3514,36.3668,67490.0
2015-09-09 09:55:00,47.26,47.34,47.26,47.29,31641.0,36.3591,36.4207,36.3591,36.3822,31641.0
2015-09-09 10:00:00,47.29,47.39,47.28,47.32,63047.0,36.3822,36.4591,36.3745,36.4053,63047.0
2015-09-09 10:05:00,47.32,47.33,47.22,47.25,64028.0,36.4053,36.413,36.3284,36.3514,64028.0
2015-09-09 10:10:00,47.25,47.26,47.14,47.14,80023.0,36.3514,36.3591,36.2668,36.2668,80023.0
2015-09-09 10:15:00,47.14,47.15,47.08,47.08,48243.0,36.2668,36.2745,36.2206,36.2206,48243.0
2015-09-09 10:20:00,47.08,47.12,47.05,47.11,52687.0,36.2206,36.2514,36.1976,36.2437,52687.0
2015-09-09 10:25:00,47.11,47.16,47.08,47.1,33989.0,36.2437,36.2822,36.2206,36.236,33989.0
2015-09-09 10:30:00,47.11,47.15,47.08,47.11,55906.0,36.2437,36.2745,36.2206,36.2437,55906.0
2015-09-09 10:35:00,47.12,47.12,47.01,47.07,50244.0,36.2514,36.2514,36.1668,36.2129,50244.0
2015-09-09 10:40:00,47.06,47.1,47.04,47.1,58690.0,36.2053,36.236,36.1899,36.236,58690.0
2015-09-09 10:45:00,47.09,47.15,47.08,47.12,53281.0,36.2283,36.2745,36.2206,36.2514,53281.0
2015-09-09 10:50:00,47.12,47.12,47.05,47.05,41728.0,36.2514,36.2514,36.1976,36.1976,41728.0
2015-09-09 10:55:00,47.05,47.08,46.99,47.02,35668.0,36.1976,36.2206,36.1514,36.1745,35668.0
2015-09-09 11:00:00,47.03,47.1,47.0,47.09,65054.0,36.1822,36.236,36.1591,36.2283,65054.0
2015-09-09 11:05:00,47.1,47.12,47.07,47.1,35976.0,36.236,36.2514,36.2129,36.236,35976.0
2015-09-09 11:10:00,47.1,47.17,47.1,47.17,39319.0,36.236,36.2899,36.236,36.2899,39319.0
2015-09-09 11:15:00,47.16,47.2,47.06,47.09,84124.0,36.2822,36.313,36.2053,36.2283,84124.0
2015-09-09 11:20:00,47.09,47.11,47.05,47.09,49915.0,36.2283,36.2437,36.1976,36.2283,49915.0
2015-09-09 11:25:00,47.11,47.14,47.05,47.05,25274.0,36.2437,36.2668,36.1976,36.1976,25274.0
2015-09-09 11:30:00,47.05,47.1,47.05,47.05,48557.0,36.1976,36.236,36.1976,36.1976,48557.0
2015-09-09 11:35:00,47.04,47.07,47.03,47.05,49513.0,36.1899,36.2129,36.1822,36.1976,49513.0
2015-09-09 11:40:00,47.05,47.06,46.94,46.98,117792.0,36.1976,36.2053,36.1129,36.1437,117792.0
2015-09-09 11:45:00,46.96,46.99,46.92,46.93,33954.0,36.1283,36.1514,36.0975,36.1052,33954.0
2015-09-09 11:50:00,46.92,46.94,46.89,46.93,32315.0,36.0975,36.1129,36.0745,36.1052,32315.0
2015-09-09 11:55:00,46.93,47.02,46.93,47.0,44337.0,36.1052,36.1745,36.1052,36.1591,44337.0
2015-09-09 12:00:00,46.99,47.04,46.97,46.98,30246.0,36.1514,36.1899,36.136,36.1437,30246.0
2015-09-09 12:05:00,46.98,46.99,46.94,46.97,32409.0,36.1437,36.1514,36.1129,36.136,32409.0
2015-09-09 12:10:00,46.97,47.0,46.96,46.98,22889.0,36.136,36.1591,36.1283,36.1437,22889.0
2015-09-09 12:15:00,46.98,47.06,46.98,47.05,47875.0,36.1437,36.2053,36.1437,36.1976,47875.0
2015-09-09 12:20:00,47.05,47.13,47.05,47.11,62368.0,36.1976,36.2591,36.1976,36.2437,62368.0
2015-09-09 12:25:00,47.11,47.13,47.05,47.11,67760.0,36.2437,36.2591,36.1976,36.2437,67760.0
2015-09-09 12:30:00,47.11,47.15,47.1,47.13,29763.0,36.2437,36.2745,36.236,36.2591,29763.0
2015-09-09 12:35:00,47.12,47.13,47.07,47.07,32355.0,36.2514,36.2591,36.2129,36.2129,32355.0
2015-09-09 12:40:00,47.08,47.11,47.06,47.11,37960.0,36.2206,36.2437,36.2053,36.2437,37960.0
2015-09-09 12:45:00,47.12,47.13,47.07,47.08,38718.0,36.2514,36.2591,36.2129,36.2206,38718.0
2015-09-09 12:50:00,47.09,47.09,47.03,47.03,28759.0,36.2283,36.2283,36.1822,36.1822,28759.0
2015-09-09 12:55:00,47.02,47.03,46.98,47.01,25060.0,36.1745,36.1822,36.1437,36.1668,25060.0
2015-09-09 13:00:00,47.01,47.01,46.97,47.01,31229.0,36.1668,36.1668,36.136,36.1668,31229.0
2015-09-09 13:05:00,47.01,47.02,46.98,47.01,31330.0,36.1668,36.1745,36.1437,36.1668,31330.0
2015-09-09 13:10:00,47.01,47.02,46.99,46.99,26893.0,36.1668,36.1745,36.1514,36.1514,26893.0
2015-09-09 13:15:00,46.99,47.04,46.99,47.04,37891.0,36.1514,36.1899,36.1514,36.1899,37891.0
2015-09-09 13:20:00,47.04,47.11,47.01,47.01,144602.0,36.1899,36.2437,36.1668,36.1668,144602.0
2015-09-09 13:25:00,47.01,47.01,46.86,46.88,42230.0,36.1668,36.1668,36.0514,36.0668,42230.0
2015-09-09 13:30:00,46.87,46.88,46.8,46.83,34595.0,36.0591,36.0668,36.0052,36.0283,34595.0
2015-09-09 13:35:00,46.84,46.85,46.79,46.81,32535.0,36.036,36.0437,35.9975,36.0129,32535.0
2015-09-09 13:40:00,46.81,46.83,46.77,46.78,35004.0,36.0129,36.0283,35.9821,35.9898,35004.0
2015-09-09 13:45:00,46.78,46.81,46.76,46.78,24592.0,35.9898,36.0129,35.9745,35.9898,24592.0
2015-09-09 13:50:00,46.78,46.79,46.71,46.75,50197.0,35.9898,35.9975,35.936,35.9668,50197.0
2015-09-09 13:55:00,46.75,46.76,46.7,46.72,54600.0,35.9668,35.9745,35.9283,35.9437,54600.0
2015-09-09 14:00:00,46.72,46.74,46.69,46.72,45538.0,35.9437,35.9591,35.9206,35.9437,45538.0
2015-09-09 14:05:00,46.72,46.78,46.7,46.75,50131.0,35.9437,35.9898,35.9283,35.9668,50131.0
2015-09-09 14:10:00,46.75,46.79,46.74,46.77,40562.0,35.9668,35.9975,35.9591,35.9821,40562.0
2015-09-09 14:15:00,46.76,46.8,46.74,46.79,43811.0,35.9745,36.0052,35.9591,35.9975,43811.0
2015-09-09 14:20:00,46.79,46.8,46.74,46.75,50067.0,35.9975,36.0052,35.9591,35.9668,50067.0
2015-09-09 14:25:00,46.76,46.8,46.72,46.75,50158.0,35.9745,36.0052,35.9437,35.9668,50158.0
2015-09-09 14:30:00,46.75,46.75,46.67,46.71,75213.0,35.9668,35.9668,35.9052,35.936,75213.0
2015-09-09 14:35:00,46.71,46.75,46.7,46.71,44326.0,35.936,35.9668,35.9283,35.936,44326.0
2015-09-09 14:40:00,46.71,46.71,46.61,46.64,71078.0,35.936,35.936,35.8591,35.8821,71078.0
2015-09-09 14:45:00,46.65,46.68,46.64,46.67,48609.0,35.8898,35.9129,35.8821,35.9052,48609.0
2015-09-09 14:50:00,46.67,46.76,46.66,46.73,52908.0,35.9052,35.9745,35.8975,35.9514,52908.0
2015-09-09 14:55:00,46.73,46.76,46.7,46.7,33416.0,35.9514,35.9745,35.9283,35.9283,33416.0
2015-09-09 15:00:00,46.69,46.76,46.62,46.75,108999.0,35.9206,35.9745,35.8667,35.9668,108999.0
2015-09-09 15:05:00,46.74,46.8,46.73,46.77,34173.0,35.9591,36.0052,35.9514,35.9821,34173.0
2015-09-09 15:10:00,46.77,46.78,46.65,46.73,73825.0,35.9821,35.9898,35.8898,35.9514,73825.0
2015-09-09 15:15:00,46.73,46.79,46.67,46.76,65074.0,35.9514,35.9975,35.9052,35.9745,65074.0
2015-09-09 15:20:00,46.75,46.78,46.72,46.75,73988.0,35.9668,35.9898,35.9437,35.9668,73988.0
2015-09-09 15:25:00,46.76,46.76,46.59,46.62,89719.0,35.9745,35.9745,35.8437,35.8667,89719.0
2015-09-09 15:30:00,46.63,46.64,46.52,46.59,166977.0,35.8744,35.8821,35.7898,35.8437,166977.0
2015-09-09 15:35:00,46.59,46.61,46.54,46.54,110404.0,35.8437,35.8591,35.8052,35.8052,110404.0
2015-09-09 15:40:00,46.54,46.54,46.45,46.46,163300.0,35.8052,35.8052,35.736,35.7437,163300.0
2015-09-09 15:45:00,46.47,46.5,46.42,46.47,178288.0,35.7513,35.7744,35.7129,35.7513,178288.0
2015-09-09 15:50:00,46.47,46.5,46.43,46.45,310502.0,35.7513,35.7744,35.7206,35.736,310502.0
2015-09-09 15:55:00,46.45,46.54,46.43,46.52,421976.0,35.736,35.8052,35.7206,35.7898,421976.0
2015-09-10 09:30:00,46.45,46.74,46.4,46.47,92413.0,35.736,35.9591,35.6975,35.7513,92413.0
2015-09-10 09:35:00,46.47,46.57,46.41,46.51,53532.0,35.7513,35.8283,35.7052,35.7821,53532.0
2015-09-10 09:40:00,46.53,46.54,46.38,46.39,80476.0,35.7975,35.8052,35.6821,35.6898,80476.0
2015-09-10 09:45:00,46.39,46.47,46.33,46.38,57004.0,35.6898,35.7513,35.6436,35.6821,57004.0
2015-09-10 09:50:00,46.38,46.39,46.14,46.18,50062.0,35.6821,35.6898,35.4975,35.5282,50062.0
2015-09-10 09:55:00,46.17,46.2,46.02,46.05,34426.0,35.5205,35.5436,35.4051,35.4282,34426.0
2015-09-10 10:00:00,46.04,46.13,45.97,45.99,54855.0,35.4205,35.4898,35.3667,35.3821,54855.0
2015-09-10 10:05:00,46.0,46.11,45.98,46.03,94893.0,35.3898,35.4744,35.3744,35.4128,94893.0
2015-09-10 10:10:00,46.04,46.08,46.0,46.03,63588.0,35.4205,35.4513,35.3898,35.4128,63588.0
2015-09-10 10:15:00,46.03,46.14,46.0,46.11,46371.0,35.4128,35.4975,35.3898,35.4744,46371.0
2015-09-10 10:20:00,46.1,46.14,46.05,46.07,55666.0,35.4667,35.4975,35.4282,35.4436,55666.0
2015-09-10 10:25:00,46.06,46.11,46.03,46.11,26435.0,35.4359,35.4744,35.4128,35.4744,26435.0
2015-09-10 10:30:00,46.12,46.18,46.1,46.18,22679.0,35.4821,35.5282,35.4667,35.5282,22679.0
2015-09-10 10:35:00,46.19,46.29,46.19,46.23,27580.0,35.5359,35.6129,35.5359,35.5667,27580.0
2015-09-10 10:40:00,46.24,46.31,46.23,46.29,46266.0,35.5744,35.6282,35.5667,35.6129,46266.0
2015-09-10 10:45:00,46.29,46.36,46.29,46.35,52259.0,35.6129,35.6667,35.6129,35.659,52259.0
2015-09-10 10:50:00,46.37,46.43,46.33,46.35,30477.0,35.6744,35.7206,35.6436,35.659,30477.0
2015-09-10 10:55:00,46.36,46.37,46.32,46.32,31394.0,35.6667,35.6744,35.6359,35.6359,31394.0
2015-09-10 11:00:00,46.32,46.33,46.22,46.22,89155.0,35.6359,35.6436,35.559,35.559,89155.0
2015-09-10 11:05:00,46.22,46.27,46.21,46.22,47838.0,35.559,35.5975,35.5513,35.559,47838.0
2015-09-10 11:10:00,46.22,46.27,46.21,46.22,37683.0,35.559,35.5975,35.5513,35.559,37683.0
2015-09-10 11:15:00,46.22,46.23,46.15,46.15,51061.0,35.559,35.5667,35.5052,35.5052,51061.0
2015-09-10 11:20:00,46.14,46.17,46.11,46.14,36482.0,35.4975,35.5205,35.4744,35.4975,36482.0
2015-09-10 11:25:00,46.14,46.22,46.08,46.21,30498.0,35.4975,35.559,35.4513,35.5513,30498.0
2015-09-10 11:30:00,46.21,46.25,46.19,46.2,23208.0,35.5513,35.5821,35.5359,35.5436,23208.0
2015-09-10 11:35:00,46.2,46.34,46.19,46.34,24729.0,35.5436,35.6513,35.5359,35.6513,24729.0
2015-09-10 11:40:00,46.34,46.4,46.28,46.38,24778.0,35.6513,35.6975,35.6052,35.6821,24778.0
2015-09-10 11:45:00,46.37,46.37,46.26,46.26,34690.0,35.6744,35.6744,35.5898,35.5898,34690.0
2015-09-10 11:50:00,46.26,46.31,46.22,46.31,39830.0,35.5898,35.6282,35.559,35.6282,39830.0
2015-09-10 11:55:00,46.31,46.36,46.27,46.31,39858.0,35.6282,35.6667,35.5975,35.6282,39858.0
2015-09-10 12:00:00,46.31,46.33,46.25,46.33,32364.0,35.6282,35.6436,35.5821,35.6436,32364.0
2015-09-10 12:05:00,46.34,46.41,46.29,46.41,23005.0,35.6513,35.7052,35.6129,35.7052,23005.0
2015-09-10 12:10:00,46.43,46.43,46.34,46.37,13955.0,35.7206,35.7206,35.6513,35.6744,13955.0
2015-09-10 12:15:00,46.38,46.43,46.3,46.31,19150.0,35.6821,35.7206,35.6206,35.6282,19150.0
2015-09-10 12:20:00,46.3,46.34,46.27,46.3,30661.0,35.6206,35.6513,35.5975,35.6206,30661.0
2015-09-10 12:25:00,46.3,46.35,46.24,46.27,34394.0,35.6206,35.659,35.5744,35.5975,34394.0
2015-09-10 12:30:00,46.27,46.34,46.24,46.33,19031.0,35.5975,35.6513,35.5744,35.6436,19031.0
2015-09-10 12:35:00,46.33,46.38,46.32,46.36,17478.0,35.6436,35.6821,35.6359,35.6667,17478.0
2015-09-10 12:40:00,46.36,46.38,46.33,46.35,31994.0,35.6667,35.6821,35.6436,35.659,31994.0
2015-09-10 12:45:00,46.35,46.44,46.33,46.42,27324.0,35.659,35.7283,35.6436,35.7129,27324.0
2015-09-10 12:50:00,46.41,46.42,46.38,46.41,13279.0,35.7052,35.7129,35.6821,35.7052,13279.0
2015-09-10 12:55:00,46.41,46.43,46.35,46.43,21791.0,35.7052,35.7206,35.659,35.7206,21791.0
2015-09-10 13:00:00,46.42,46.43,46.37,46.39,22268.0,35.7129,35.7206,35.6744,35.6898,22268.0
2015-09-10 13:05:00,46.4,46.45,46.4,46.44,17251.0,35.6975,35.736,35.6975,35.7283,17251.0
2015-09-10 13:10:00,46.43,46.47,46.4,46.41,19500.0,35.7206,35.7513,35.6975,35.7052,19500.0
2015-09-10 13:15:00,46.41,46.46,46.4,46.45,22676.0,35.7052,35.7437,35.6975,35.736,22676.0
2015-09-10 13:20:00,46.45,46.49,46.41,46.49,31520.0,35.736,35.7667,35.7052,35.7667,31520.0
2015-09-10 13:25:00,46.5,46.58,46.45,46.55,33059.0,35.7744,35.836,35.736,35.8129,33059.0
2015-09-10 13:30:00,46.55,46.59,46.52,46.57,15937.0,35.8129,35.8437,35.7898,35.8283,15937.0
2015-09-10 13:35:00,46.58,46.66,46.55,46.64,49572.0,35.836,35.8975,35.8129,35.8821,49572.0
2015-09-10 13:40:00,46.65,46.67,46.58,46.62,23299.0,35.8898,35.9052,35.836,35.8667,23299.0
2015-09-10 13:45:00,46.61,46.63,46.56,46.61,23016.0,35.8591,35.8744,35.8206,35.8591,23016.0
2015-09-10 13:50:00,46.61,46.62,46.52,46.53,26586.0,35.8591,35.8667,35.7898,35.7975,26586.0
2015-09-10 13:55:00,46.53,46.57,46.51,46.56,17650.0,35.7975,35.8283,35.7821,35.8206,17650.0
2015-09-10 14:00:00,46.56,46.6,46.53,46.57,28167.0,35.8206,35.8514,35.7975,35.8283,28167.0
2015-09-10 14:05:00,46.57,46.61,46.56,46.59,23308.0,35.8283,35.8591,35.8206,35.8437,23308.0
2015-09-10 14:10:00,46.6,46.63,46.59,46.59,23157.0,35.8514,35.8744,35.8437,35.8437,23157.0
2015-09-10 14:15:00,46.59,46.6,46.54,46.57,42395.0,35.8437,35.8514,35.8052,35.8283,42395.0
2015-09-10 14:20:00,46.57,46.58,46.51,46.54,18315.0,35.8283,35.836,35.7821,35.8052,18315.0
2015-09-10 14:25:00,46.54,46.55,46.51,46.53,17893.0,35.8052,35.8129,35.7821,35.7975,17893.0
2015-09-10 14:30:00,46.53,46.58,46.53,46.55,15569.0,35.7975,35.836,35.7975,35.8129,15569.0
2015-09-10 14:35:00,46.55,46.56,46.49,46.49,46857.0,35.8129,35.8206,35.7667,35.7667,46857.0
2015-09-10 14:40:00,46.49,46.53,46.46,46.46,26254.0,35.7667,35.7975,35.7437,35.7437,26254.0
2015-09-10 14:45:00,46.46,46.47,46.39,46.43,43523.0,35.7437,35.7513,35.6898,35.7206,43523.0
2015-09-10 14:50:00,46.43,46.47,46.43,46.47,50549.0,35.7206,35.7513,35.7206,35.7513,50549.0
2015-09-10 14:55:00,46.46,46.47,46.38,46.4,36585.0,35.7437,35.7513,35.6821,35.6975,36585.0
2015-09-10 15:00:00,46.39,46.4,46.29,46.31,40401.0,35.6898,35.6975,35.6129,35.6282,40401.0
2015-09-10 15:05:00,46.32,46.36,46.3,46.33,24873.0,35.6359,35.6667,35.6206,35.6436,24873.0
2015-09-10 15:10:00,46.32,46.36,46.31,46.36,59060.0,35.6359,35.6667,35.6282,35.6667,59060.0
2015-09-10 15:15:00,46.37,46.43,46.33,46.34,47344.0,35.6744,35.7206,35.6436,35.6513,47344.0
2015-09-10 15:20:00,46.35,46.37,46.27,46.31,74362.0,35.659,35.6744,35.5975,35.6282,74362.0
2015-09-10 15:25:00,46.31,46.33,46.26,46.3,55230.0,35.6282,35.6436,35.5898,35.6206,55230.0
2015-09-10 15:30:00,46.3,46.32,46.23,46.27,60477.0,35.6206,35.6359,35.5667,35.5975,60477.0
2015-09-10 15:35:00,46.27,46.31,46.21,46.29,70993.0,35.5975,35.6282,35.5513,35.6129,70993.0
2015-09-10 15:40:00,46.29,46.31,46.23,46.29,97850.0,35.6129,35.6282,35.5667,35.6129,97850.0
2015-09-10 15:45:00,46.29,46.31,46.23,46.29,89014.0,35.6129,35.6282,35.5667,35.6129,89014.0
2015-09-10 15:50:00,46.29,46.32,46.24,46.3,157195.0,35.6129,35.6359,35.5744,35.6206,157195.0
2015-09-10 15:55:00,46.31,46.38,46.3,46.36,190716.0,35.6282,35.6821,35.6206,35.6667,190716.0
2015-09-11 09:30:00,46.27,46.4,46.11,46.12,47842.0,35.5975,35.6975,35.4744,35.4821,47842.0
2015-09-11 09:35:00,46.1,46.27,46.02,46.25,34948.0,35.4667,35.5975,35.4051,35.5821,34948.0
2015-09-11 09:40:00,46.25,46.32,46.15,46.28,45740.0,35.5821,35.6359,35.5052,35.6052,45740.0
2015-09-11 09:45:00,46.29,46.29,46.15,46.19,40039.0,35.6129,35.6129,35.5052,35.5359,40039.0
2015-09-11 09:50:00,46.2,46.25,46.17,46.2,43739.0,35.5436,35.5821,35.5205,35.5436,43739.0
2015-09-11 09:55:00,46.21,46.24,46.07,46.08,34224.0,35.5513,35.5744,35.4436,35.4513,34224.0
2015-09-11 10:00:00,46.06,46.09,46.03,46.03,69273.0,35.4359,35.459,35.4128,35.4128,69273.0
2015-09-11 10:05:00,46.04,46.07,45.98,46.0,37919.0,35.4205,35.4436,35.3744,35.3898,37919.0
2015-09-11 10:10:00,45.99,46.01,45.94,45.98,39742.0,35.3821,35.3974,35.3436,35.3744,39742.0
2015-09-11 10:15:00,45.98,46.01,45.95,46.0,38452.0,35.3744,35.3974,35.3513,35.3898,38452.0
2015-09-11 10:20:00,46.01,46.06,46.0,46.01,26414.0,35.3974,35.4359,35.3898,35.3974,26414.0
2015-09-11 10:25:00,46.01,46.05,45.98,45.99,45046.0,35.3974,35.4282,35.3744,35.3821,45046.0
2015-09-11 10:30:00,45.98,46.02,45.92,45.94,44281.0,35.3744,35.4051,35.3282,35.3436,44281.0
2015-09-11 10:35:00,45.94,45.94,45.84,45.91,48916.0,35.3436,35.3436,35.2667,35.3205,48916.0
2015-09-11 10:40:00,45.9,45.93,45.89,45.91,24387.0,35.3128,35.3359,35.3051,35.3205,24387.0
2015-09-11 10:45:00,45.92,45.92,45.86,45.87,49420.0,35.3282,35.3282,35.282,35.2897,49420.0
2015-09-11 10:50:00,45.87,45.87,45.82,45.83,36689.0,35.2897,35.2897,35.2513,35.259,36689.0
2015-09-11 10:55:00,45.82,45.85,45.8,45.82,32228.0,35.2513,35.2744,35.2359,35.2513,32228.0
2015-09-11 11:00:00,45.82,45.86,45.8,45.85,37580.0,35.2513,35.282,35.2359,35.2744,37580.0
2015-09-11 11:05:00,45.86,45.9,45.85,45.85,17955.0,35.282,35.3128,35.2744,35.2744,17955.0
2015-09-11 11:10:00,45.85,45.87,45.82,45.85,21061.0,35.2744,35.2897,35.2513,35.2744,21061.0
2015-09-11 11:15:00,45.85,45.9,45.82,45.9,16697.0,35.2744,35.3128,35.2513,35.3128,16697.0
2015-09-11 11:20:00,45.89,45.89,45.83,45.87,21575.0,35.3051,35.3051,35.259,35.2897,21575.0
2015-09-11 11:25:00,45.86,45.94,45.85,45.94,18112.0,35.282,35.3436,35.2744,35.3436,18112.0
2015-09-11 11:30:00,45.93,45.94,45.87,45.88,25993.0,35.3359,35.3436,35.2897,35.2974,25993.0
2015-09-11 11:35:00,45.88,46.04,45.88,46.03,26736.0,35.2974,35.4205,35.2974,35.4128,26736.0
2015-09-11 11:40:00,46.03,46.04,46.0,46.03,13247.0,35.4128,35.4205,35.3898,35.4128,13247.0
2015-09-11 11:45:00,46.04,46.05,46.0,46.04,19373.0,35.4205,35.4282,35.3898,35.4205,19373.0
2015-09-11 11:50:00,46.04,46.16,46.03,46.13,20420.0,35.4205,35.5128,35.4128,35.4898,20420.0
2015-09-11 11:55:00,46.14,46.17,46.12,46.13,16713.0,35.4975,35.5205,35.4821,35.4898,16713.0
2015-09-11 12:00:00,46.13,46.22,46.09,46.19,21458.0,35.4898,35.559,35.459,35.5359,21458.0
2015-09-11 12:05:00,46.18,46.21,46.16,46.16,9020.0,35.5282,35.5513,35.5128,35.5128,9020.0
2015-09-11 12:10:00,46.17,46.24,46.17,46.22,8540.0,35.5205,35.5744,35.5205,35.559,8540.0
2015-09-11 12:15:00,46.22,46.24,46.14,46.14,16406.0,35.559,35.5744,35.4975,35.4975,16406.0
2015-09-11 12:20:00,46.15,46.15,46.09,46.11,9378.0,35.5052,35.5052,35.459,35.4744,9378.0
2015-09-11 12:25:00,46.1,46.12,46.08,46.12,9742.0,35.4667,35.4821,35.4513,35.4821,9742.0
2015-09-11 12:30:00,46.12,46.16,46.11,46.13,8901.0,35.4821,35.5128,35.4744,35.4898,8901.0
2015-09-11 12:35:00,46.14,46.14,46.06,46.06,12458.0,35.4975,35.4975,35.4359,35.4359,12458.0
2015-09-11 12:40:00,46.06,46.08,46.04,46.08,12067.0,35.4359,35.4513,35.4205,35.4513,12067.0
2015-09-11 12:45:00,46.09,46.15,46.08,46.15,14390.0,35.459,35.5052,35.4513,35.5052,14390.0
2015-09-11 12:50:00,46.17,46.19,46.13,46.14,15311.0,35.5205,35.5359,35.4898,35.4975,15311.0
2015-09-11 12:55:00,46.13,46.15,46.11,46.12,20262.0,35.4898,35.5052,35.4744,35.4821,20262.0
2015-09-11 13:00:00,46.12,46.13,46.09,46.09,23147.0,35.4821,35.4898,35.459,35.459,23147.0
2015-09-11 13:05:00,46.09,46.11,46.04,46.06,15629.0,35.459,35.4744,35.4205,35.4359,15629.0
2015-09-11 13:10:00,46.07,46.09,46.06,46.07,29686.0,35.4436,35.459,35.4359,35.4436,29686.0
2015-09-11 13:15:00,46.08,46.09,46.05,46.07,28891.0,35.4513,35.459,35.4282,35.4436,28891.0
2015-09-11 13:20:00,46.07,46.07,46.04,46.05,21316.0,35.4436,35.4436,35.4205,35.4282,21316.0
2015-09-11 13:25:00,46.05,46.07,46.03,46.04,22468.0,35.4282,35.4436,35.4128,35.4205,22468.0
2015-09-11 13:30:00,46.04,46.05,46.01,46.01,23653.0,35.4205,35.4282,35.3974,35.3974,23653.0
2015-09-11 13:35:00,46.01,46.04,45.99,46.04,9999.0,35.3974,35.4205,35.3821,35.4205,9999.0
2015-09-11 13:40:00,46.05,46.07,46.02,46.06,8169.0,35.4282,35.4436,35.4051,35.4359,8169.0
2015-09-11 13:45:00,46.07,46.07,46.0,46.02,31392.0,35.4436,35.4436,35.3898,35.4051,31392.0
2015-09-11 13:50:00,46.02,46.03,46.0,46.03,23965.0,35.4051,35.4128,35.3898,35.4128,23965.0
2015-09-11 13:55:00,46.04,46.04,46.0,46.02,28061.0,35.4205,35.4205,35.3898,35.4051,28061.0
2015-09-11 14:00:00,46.02,46.02,45.97,45.99,22444.0,35.4051,35.4051,35.3667,35.3821,22444.0
2015-09-11 14:05:00,46.0,46.0,45.93,45.98,21774.0,35.3898,35.3898,35.3359,35.3744,21774.0
2015-09-11 14:10:00,45.98,46.02,45.98,45.98,14625.0,35.3744,35.4051,35.3744,35.3744,14625.0
2015-09-11 14:15:00,45.99,46.01,45.98,46.0,23293.0,35.3821,35.3974,35.3744,35.3898,23293.0
2015-09-11 14:20:00,46.0,46.01,45.99,46.01,45618.0,35.3898,35.3974,35.3821,35.3974,45618.0
2015-09-11 14:25:00,46.01,46.01,45.97,45.98,21940.0,35.3974,35.3974,35.3667,35.3744,21940.0
2015-09-11 14:30:00,45.98,46.01,45.97,46.0,59553.0,35.3744,35.3974,35.3667,35.3898,59553.0
2015-09-11 14:35:00,45.99,46.01,45.98,46.0,44832.0,35.3821,35.3974,35.3744,35.3898,44832.0
2015-09-11 14:40:00,45.99,46.0,45.96,45.97,29092.0,35.3821,35.3898,35.359,35.3667,29092.0
2015-09-11 14:45:00,45.97,46.0,45.96,45.97,26190.0,35.3667,35.3898,35.359,35.3667,26190.0
2015-09-11 14:50:00,45.98,45.99,45.93,45.95,25723.0,35.3744,35.3821,35.3359,35.3513,25723.0
2015-09-11 14:55:00,45.95,45.98,45.93,45.95,33271.0,35.3513,35.3744,35.3359,35.3513,33271.0
2015-09-11 15:00:00,45.95,46.02,45.94,46.0,37882.0,35.3513,35.4051,35.3436,35.3898,37882.0
2015-09-11 15:05:00,46.0,46.03,45.98,46.0,64819.0,35.3898,35.4128,35.3744,35.3898,64819.0
2015-09-11 15:10:00,46.0,46.03,45.99,46.02,48481.0,35.3898,35.4128,35.3821,35.4051,48481.0
2015-09-11 15:15:00,46.02,46.08,46.02,46.04,33200.0,35.4051,35.4513,35.4051,35.4205,33200.0
2015-09-11 15:20:00,46.03,46.04,45.99,46.03,39852.0,35.4128,35.4205,35.3821,35.4128,39852.0
2015-09-11 15:25:00,46.03,46.07,46.02,46.06,32737.0,35.4128,35.4436,35.4051,35.4359,32737.0
2015-09-11 15:30:00,46.07,46.07,46.01,46.04,59760.0,35.4436,35.4436,35.3974,35.4205,59760.0
2015-09-11 15:35:00,46.04,46.06,46.03,46.06,70863.0,35.4205,35.4359,35.4128,35.4359,70863.0
2015-09-11 15:40:00,46.05,46.06,46.02,46.04,56583.0,35.4282,35.4359,35.4051,35.4205,56583.0
2015-09-11 15:45:00,46.04,46.05,46.01,46.03,108638.0,35.4205,35.4282,35.3974,35.4128,108638.0
2015-09-11 15:50:00,46.03,46.05,46.02,46.03,130164.0,35.4128,35.4282,35.4051,35.4128,130164.0
2015-09-11 15:55:00,46.03,46.05,46.02,46.04,306126.0,35.4128,35.4282,35.4051,35.4205,306126.0
2015-09-14 09:30:00,45.92,46.03,45.75,45.76,54243.0,35.3282,35.4128,35.1974,35.2051,54243.0
2015-09-14 09:35:00,45.76,45.77,45.52,45.56,61167.0,35.2051,35.2128,35.0205,35.0512,61167.0
2015-09-14 09:40:00,45.56,45.62,45.5,45.5,34568.0,35.0512,35.0974,35.0051,35.0051,34568.0
2015-09-14 09:45:00,45.51,45.6,45.49,45.59,37556.0,35.0128,35.082,34.9974,35.0743,37556.0
2015-09-14 09:50:00,45.59,45.69,45.55,45.63,77105.0,35.0743,35.1513,35.0435,35.1051,77105.0
2015-09-14 09:55:00,45.63,45.7,45.57,45.69,28221.0,35.1051,35.159,35.0589,35.1513,28221.0
2015-09-14 10:00:00,45.69,45.69,45.62,45.63,45234.0,35.1513,35.1513,35.0974,35.1051,45234.0
2015-09-14 10:05:00,45.63,45.63,45.57,45.61,44139.0,35.1051,35.1051,35.0589,35.0897,44139.0
2015-09-14 10:10:00,45.6,45.69,45.58,45.66,41923.0,35.082,35.1513,35.0666,35.1282,41923.0
2015-09-14 10:15:00,45.66,45.69,45.63,45.63,32892.0,35.1282,35.1513,35.1051,35.1051,32892.0
2015-09-14 10:20:00,45.63,45.66,45.58,45.64,60542.0,35.1051,35.1282,35.0666,35.1128,60542.0
2015-09-14 10:25:00,45.64,45.66,45.59,45.65,49522.0,35.1128,35.1282,35.0743,35.1205,49522.0
2015-09-14 10:30:00,45.64,45.68,45.63,45.66,24043.0,35.1128,35.1436,35.1051,35.1282,24043.0
2015-09-14 10:35:00,45.67,45.75,45.63,45.71,33854.0,35.1359,35.1974,35.1051,35.1666,33854.0
2015-09-14 10:40:00,45.71,45.73,45.65,45.66,34523.0,35.1666,35.182,35.1205,35.1282,34523.0
2015-09-14 10:45:00,45.66,45.67,45.64,45.66,25487.0,35.1282,35.1359,35.1128,35.1282,25487.0
2015-09-14 10:50:00,45.66,45.68,45.62,45.64,25852.0,35.1282,35.1436,35.0974,35.1128,25852.0
2015-09-14 10:55:00,45.64,45.67,45.62,45.67,23037.0,35.1128,35.1359,35.0974,35.1359,23037.0
2015-09-14 11:00:00,45.66,45.72,45.65,45.68,46068.0,35.1282,35.1743,35.1205,35.1436,46068.0
2015-09-14 11:05:00,45.68,45.7,45.63,45.63,29906.0,35.1436,35.159,35.1051,35.1051,29906.0
2015-09-14 11:10:00,45.64,45.66,45.61,45.66,26303.0,35.1128,35.1282,35.0897,35.1282,26303.0
2015-09-14 11:15:00,45.66,45.67,45.61,45.64,21106.0,35.1282,35.1359,35.0897,35.1128,21106.0
2015-09-14 11:20:00,45.64,45.69,45.6,45.61,36325.0,35.1128,35.1513,35.082,35.0897,36325.0
2015-09-14 11:25:00,45.62,45.62,45.57,45.58,25734.0,35.0974,35.0974,35.0589,35.0666,25734.0
2015-09-14 11:30:00,45.57,45.59,45.54,45.54,19188.0,35.0589,35.0743,35.0359,35.0359,19188.0
2015-09-14 11:35:00,45.55,45.56,45.52,45.54,29688.0,35.0435,35.0512,35.0205,35.0359,29688.0
2015-09-14 11:40:00,45.54,45.56,45.51,45.52,23350.0,35.0359,35.0512,35.0128,35.0205,23350.0
2015-09-14 11:45:00,45.51,45.51,45.45,45.47,41188.0,35.0128,35.0128,34.9666,34.982,41188.0
2015-09-14 11:50:00,45.47,45.49,45.43,45.48,34030.0,34.982,34.9974,34.9512,34.9897,34030.0
2015-09-14 11:55:00,45.48,45.49,45.45,45.47,39601.0,34.9897,34.9974,34.9666,34.982,39601.0
2015-09-14 12:00:00,45.47,45.52,45.46,45.5,26068.0,34.982,35.0205,34.9743,35.0051,26068.0
2015-09-14 12:05:00,45.5,45.52,45.47,45.52,25228.0,35.0051,35.0205,34.982,35.0205,25228.0
2015-09-14 12:10:00,45.51,45.51,45.44,45.48,32012.0,35.0128,35.0128,34.9589,34.9897,32012.0
2015-09-14 12:15:00,45.48,45.49,45.46,45.47,20464.0,34.9897,34.9974,34.9743,34.982,20464.0
2015-09-14 12:20:00,45.47,45.5,45.47,45.5,47839.0,34.982,35.0051,34.982,35.0051,47839.0
2015-09-14 12:25:00,45.49,45.49,45.44,45.46,83702.0,34.9974,34.9974,34.9589,34.9743,83702.0
2015-09-14 12:30:00,45.46,45.5,45.43,45.49,25111.0,34.9743,35.0051,34.9512,34.9974,25111.0
2015-09-14 12:35:00,45.49,45.5,45.46,45.47,29071.0,34.9974,35.0051,34.9743,34.982,29071.0
2015-09-14 12:40:00,45.46,45.47,45.43,45.47,20356.0,34.9743,34.982,34.9512,34.982,20356.0
2015-09-14 12:45:00,45.46,45.47,45.44,45.46,21216.0,34.9743,34.982,34.9589,34.9743,21216.0
2015-09-14 12:50:00,45.46,45.47,45.42,45.45,20759.0,34.9743,34.982,34.9435,34.9666,20759.0
2015-09-14 12:55:00,45.45,45.48,45.45,45.46,14616.0,34.9666,34.9897,34.9666,34.9743,14616.0
2015-09-14 13:00:00,45.46,45.49,45.46,45.47,20703.0,34.9743,34.9974,34.9743,34.982,20703.0
2015-09-14 13:05:00,45.47,45.52,45.46,45.51,27933.0,34.982,35.0205,34.9743,35.0128,27933.0
2015-09-14 13:10:00,45.52,45.55,45.51,45.53,19987.0,35.0205,35.0435,35.0128,35.0282,19987.0
2015-09-14 13:15:00,45.54,45.6,45.53,45.58,20506.0,35.0359,35.082,35.0282,35.0666,20506.0
2015-09-14 13:20:00,45.58,45.6,45.56,45.58,27369.0,35.0666,35.082,35.0512,35.0666,27369.0
2015-09-14 13:25:00,45.58,45.58,45.56,45.57,17815.0,35.0666,35.0666,35.0512,35.0589,17815.0
2015-09-14 13:30:00,45.58,45.61,45.57,45.59,20913.0,35.0666,35.0897,35.0589,35.0743,20913.0
2015-09-14 13:35:00,45.59,45.6,45.56,45.59,39564.0,35.0743,35.082,35.0512,35.0743,39564.0
2015-09-14 13:40:00,45.59,45.62,45.58,45.6,46649.0,35.0743,35.0974,35.0666,35.082,46649.0
2015-09-14 13:45:00,45.6,45.61,45.58,45.59,23300.0,35.082,35.0897,35.0666,35.0743,23300.0
2015-09-14 13:50:00,45.6,45.6,45.55,45.56,14389.0,35.082,35.082,35.0435,35.0512,14389.0
2015-09-14 13:55:00,45.56,45.58,45.55,45.58,38909.0,35.0512,35.0666,35.0435,35.0666,38909.0
2015-09-14 14:00:00,45.58,45.58,45.51,45.51,20396.0,35.0666,35.0666,35.0128,35.0128,20396.0
2015-09-14 14:05:00,45.51,45.53,45.5,45.52,20002.0,35.0128,35.0282,35.0051,35.0205,20002.0
2015-09-14 14:10:00,45.53,45.55,45.52,45.53,13566.0,35.0282,35.0435,35.0205,35.0282,13566.0
2015-09-14 14:15:00,45.53,45.58,45.52,45.57,16648.0,35.0282,35.0666,35.0205,35.0589,16648.0
2015-09-14 14:20:00,45.57,45.59,45.54,45.55,20651.0,35.0589,35.0743,35.0359,35.0435,20651.0
2015-09-14 14:25:00,45.55,45.57,45.5,45.5,26653.0,35.0435,35.0589,35.0051,35.0051,26653.0
2015-09-14 14:30:00,45.49,45.51,45.48,45.49,17597.0,34.9974,35.0128,34.9897,34.9974,17597.0
2015-09-14 14:35:00,45.5,45.53,45.49,45.53,14446.0,35.0051,35.0282,34.9974,35.0282,14446.0
2015-09-14 14:40:00,45.53,45.54,45.51,45.52,24515.0,35.0282,35.0359,35.0128,35.0205,24515.0
2015-09-14 14:45:00,45.51,45.55,45.49,45.49,19600.0,35.0128,35.0435,34.9974,34.9974,19600.0
2015-09-14 14:50:00,45.49,45.53,45.48,45.52,21499.0,34.9974,35.0282,34.9897,35.0205,21499.0
2015-09-14 14:55:00,45.52,45.57,45.51,45.52,33421.0,35.0205,35.0589,35.0128,35.0205,33421.0
2015-09-14 15:00:00,45.51,45.53,45.48,45.48,32892.0,35.0128,35.0282,34.9897,34.9897,32892.0
2015-09-14 15:05:00,45.48,45.49,45.45,45.46,58938.0,34.9897,34.9974,34.9666,34.9743,58938.0
2015-09-14 15:10:00,45.45,45.48,45.44,45.47,51232.0,34.9666,34.9897,34.9589,34.982,51232.0
2015-09-14 15:15:00,45.47,45.5,45.45,45.46,61840.0,34.982,35.0051,34.9666,34.9743,61840.0
2015-09-14 15:20:00,45.46,45.54,45.45,45.48,61577.0,34.9743,35.0359,34.9666,34.9897,61577.0
2015-09-14 15:25:00,45.49,45.49,45.43,45.46,57247.0,34.9974,34.9974,34.9512,34.9743,57247.0
2015-09-14 15:30:00,45.46,45.47,45.43,45.44,49168.0,34.9743,34.982,34.9512,34.9589,49168.0
2015-09-14 15:35:00,45.43,45.44,45.42,45.44,44389.0,34.9512,34.9589,34.9435,34.9589,44389.0
2015-09-14 15:40:00,45.43,45.45,45.42,45.42,68025.0,34.9512,34.9666,34.9435,34.9435,68025.0
2015-09-14 15:45:00,45.42,45.44,45.41,45.42,109337.0,34.9435,34.9589,34.9358,34.9435,109337.0
2015-09-14 15:50:00,45.41,45.44,45.41,45.42,89675.0,34.9358,34.9589,34.9358,34.9435,89675.0
2015-09-14 15:55:00,45.43,45.52,45.42,45.5,209241.0,34.9512,35.0205,34.9435,35.0051,209241.0
2015-09-15 09:30:00,45.66,45.78,45.64,45.73,60622.0,35.1282,35.2205,35.1128,35.182,60622.0
2015-09-15 09:35:00,45.73,45.74,45.61,45.61,31187.0,35.182,35.1897,35.0897,35.0897,31187.0
2015-09-15 09:40:00,45.6,45.7,45.59,45.61,35323.0,35.082,35.159,35.0743,35.0897,35323.0
2015-09-15 09:45:00,45.62,45.73,45.62,45.7,34711.0,35.0974,35.182,35.0974,35.159,34711.0
2015-09-15 09:50:00,45.71,45.89,45.68,45.89,28201.0,35.1666,35.3051,35.1436,35.3051,28201.0
2015-09-15 09:55:00,45.89,45.9,45.79,45.81,18243.0,35.3051,35.3128,35.2282,35.2436,18243.0
2015-09-15 10:00:00,45.81,45.86,45.74,45.75,17212.0,35.2436,35.282,35.1897,35.1974,17212.0
2015-09-15 10:05:00,45.75,45.77,45.68,45.7,29865.0,35.1974,35.2128,35.1436,35.159,29865.0
2015-09-15 10:10:00,45.7,45.73,45.65,45.69,59093.0,35.159,35.182,35.1205,35.1513,59093.0
2015-09-15 10:15:00,45.7,45.77,45.67,45.74,28612.0,35.159,35.2128,35.1359,35.1897,28612.0
2015-09-15 10:20:00,45.75,45.88,45.73,45.81,33315.0,35.1974,35.2974,35.182,35.2436,33315.0
2015-09-15 10:25:00,45.8,45.82,45.75,45.75,22075.0,35.2359,35.2513,35.1974,35.1974,22075.0
2015-09-15 10:30:00,45.75,45.93,45.75,45.91,26684.0,35.1974,35.3359,35.1974,35.3205,26684.0
2015-09-15 10:35:00,45.91,45.97,45.91,45.93,40447.0,35.3205,35.3667,35.3205,35.3359,40447.0
2015-09-15 10:40:00,45.94,46.03,45.94,46.03,36438.0,35.3436,35.4128,35.3436,35.4128,36438.0
2015-09-15 10:45:00,46.03,46.1,45.98,46.0,31072.0,35.4128,35.4667,35.3744,35.3898,31072.0
2015-09-15 10:50:00,46.0,46.02,45.93,45.98,21038.0,35.3898,35.4051,35.3359,35.3744,21038.0
2015-09-15 10:55:00,45.98,46.03,45.98,46.02,15235.0,35.3744,35.4128,35.3744,35.4051,15235.0
2015-09-15 11:00:00,46.01,46.03,45.98,46.03,19445.0,35.3974,35.4128,35.3744,35.4128,19445.0
2015-09-15 11:05:00,46.04,46.05,45.96,45.98,23685.0,35.4205,35.4282,35.359,35.3744,23685.0
2015-09-15 11:10:00,45.98,46.01,45.97,46.01,13700.0,35.3744,35.3974,35.3667,35.3974,13700.0
2015-09-15 11:15:00,46.01,46.02,45.97,45.98,16605.0,35.3974,35.4051,35.3667,35.3744,16605.0
2015-09-15 11:20:00,45.97,45.99,45.94,45.97,20654.0,35.3667,35.3821,35.3436,35.3667,20654.0
2015-09-15 11:25:00,45.97,46.0,45.97,45.98,14108.0,35.3667,35.3898,35.3667,35.3744,14108.0
2015-09-15 11:30:00,45.99,46.03,45.98,45.99,22529.0,35.3821,35.4128,35.3744,35.3821,22529.0
2015-09-15 11:35:00,45.99,46.06,45.99,46.02,14882.0,35.3821,35.4359,35.3821,35.4051,14882.0
2015-09-15 11:40:00,46.03,46.06,46.03,46.04,17979.0,35.4128,35.4359,35.4128,35.4205,17979.0
2015-09-15 11:45:00,46.03,46.08,46.03,46.07,12717.0,35.4128,35.4513,35.4128,35.4436,12717.0
2015-09-15 11:50:00,46.07,46.1,46.07,46.08,16208.0,35.4436,35.4667,35.4436,35.4513,16208.0
2015-09-15 11:55:00,46.07,46.08,46.04,46.07,15693.0,35.4436,35.4513,35.4205,35.4436,15693.0
2015-09-15 12:00:00,46.07,46.11,46.04,46.06,16419.0,35.4436,35.4744,35.4205,35.4359,16419.0
2015-09-15 12:05:00,46.05,46.08,46.03,46.08,13947.0,35.4282,35.4513,35.4128,35.4513,13947.0
2015-09-15 12:10:00,46.07,46.12,46.06,46.11,12856.0,35.4436,35.4821,35.4359,35.4744,12856.0
2015-09-15 12:15:00,46.11,46.14,46.1,46.1,10209.0,35.4744,35.4975,35.4667,35.4667,10209.0
2015-09-15 12:20:00,46.11,46.13,46.08,46.1,15031.0,35.4744,35.4898,35.4513,35.4667,15031.0
2015-09-15 12:25:00,46.1,46.12,46.07,46.11,28608.0,35.4667,35.4821,35.4436,35.4744,28608.0
2015-09-15 12:30:00,46.11,46.11,46.07,46.09,18357.0,35.4744,35.4744,35.4436,35.459,18357.0
2015-09-15 12:35:00,46.09,46.11,46.08,46.11,21489.0,35.459,35.4744,35.4513,35.4744,21489.0
2015-09-15 12:40:00,46.11,46.13,46.07,46.08,20071.0,35.4744,35.4898,35.4436,35.4513,20071.0
2015-09-15 12:45:00,46.08,46.09,46.02,46.02,10254.0,35.4513,35.459,35.4051,35.4051,10254.0
2015-09-15 12:50:00,46.02,46.03,45.99,46.0,16458.0,35.4051,35.4128,35.3821,35.3898,16458.0
2015-09-15 12:55:00,46.0,46.03,46.0,46.02,14268.0,35.3898,35.4128,35.3898,35.4051,14268.0
2015-09-15 13:00:00,46.02,46.08,46.01,46.08,9865.0,35.4051,35.4513,35.3974,35.4513,9865.0
2015-09-15 13:05:00,46.08,46.09,46.03,46.03,27870.0,35.4513,35.459,35.4128,35.4128,27870.0
2015-09-15 13:10:00,46.04,46.1,46.03,46.1,9358.0,35.4205,35.4667,35.4128,35.4667,9358.0
2015-09-15 13:15:00,46.1,46.14,46.09,46.12,14935.0,35.4667,35.4975,35.459,35.4821,14935.0
2015-09-15 13:20:00,46.13,46.16,46.13,46.15,13592.0,35.4898,35.5128,35.4898,35.5052,13592.0
2015-09-15 13:25:00,46.14,46.21,46.14,46.18,25285.0,35.4975,35.5513,35.4975,35.5282,25285.0
2015-09-15 13:30:00,46.19,46.24,46.18,46.21,49824.0,35.5359,35.5744,35.5282,35.5513,49824.0
2015-09-15 13:35:00,46.21,46.22,46.17,46.19,13950.0,35.5513,35.559,35.5205,35.5359,13950.0
2015-09-15 13:40:00,46.19,46.24,46.18,46.23,19114.0,35.5359,35.5744,35.5282,35.5667,19114.0
2015-09-15 13:45:00,46.22,46.23,46.21,46.22,18817.0,35.559,35.5667,35.5513,35.559,18817.0
2015-09-15 13:50:00,46.22,46.22,46.19,46.2,12997.0,35.559,35.559,35.5359,35.5436,12997.0
2015-09-15 13:55:00,46.19,46.22,46.17,46.21,16968.0,35.5359,35.559,35.5205,35.5513,16968.0
2015-09-15 14:00:00,46.21,46.21,46.18,46.19,15930.0,35.5513,35.5513,35.5282,35.5359,15930.0
2015-09-15 14:05:00,46.19,46.21,46.16,46.21,27075.0,35.5359,35.5513,35.5128,35.5513,27075.0
2015-09-15 14:10:00,46.21,46.25,46.2,46.21,23360.0,35.5513,35.5821,35.5436,35.5513,23360.0
2015-09-15 14:15:00,46.21,46.23,46.2,46.22,42192.0,35.5513,35.5667,35.5436,35.559,42192.0
2015-09-15 14:20:00,46.23,46.23,46.18,46.21,23232.0,35.5667,35.5667,35.5282,35.5513,23232.0
2015-09-15 14:25:00,46.21,46.25,46.18,46.23,16083.0,35.5513,35.5821,35.5282,35.5667,16083.0
2015-09-15 14:30:00,46.24,46.25,46.21,46.22,17688.0,35.5744,35.5821,35.5513,35.559,17688.0
2015-09-15 14:35:00,46.23,46.25,46.22,46.23,18487.0,35.5667,35.5821,35.559,35.5667,18487.0
2015-09-15 14:40:00,46.23,46.28,46.21,46.21,25145.0,35.5667,35.6052,35.5513,35.5513,25145.0
2015-09-15 14:45:00,46.21,46.33,46.21,46.3,28452.0,35.5513,35.6436,35.5513,35.6206,28452.0
2015-09-15 14:50:00,46.3,46.32,46.27,46.29,22455.0,35.6206,35.6359,35.5975,35.6129,22455.0
2015-09-15 14:55:00,46.29,46.33,46.28,46.32,27958.0,35.6129,35.6436,35.6052,35.6359,27958.0
2015-09-15 15:00:00,46.32,46.38,46.31,46.35,29767.0,35.6359,35.6821,35.6282,35.659,29767.0
2015-09-15 15:05:00,46.35,46.38,46.33,46.38,30182.0,35.659,35.6821,35.6436,35.6821,30182.0
2015-09-15 15:10:00,46.38,46.41,46.37,46.39,22863.0,35.6821,35.7052,35.6744,35.6898,22863.0
2015-09-15 15:15:00,46.39,46.41,46.37,46.38,29089.0,35.6898,35.7052,35.6744,35.6821,29089.0
2015-09-15 15:20:00,46.38,46.38,46.35,46.35,21979.0,35.6821,35.6821,35.659,35.659,21979.0
2015-09-15 15:25:00,46.35,46.37,46.35,46.37,17998.0,35.659,35.6744,35.659,35.6744,17998.0
2015-09-15 15:30:00,46.37,46.39,46.35,46.38,24889.0,35.6744,35.6898,35.659,35.6821,24889.0
2015-09-15 15:35:00,46.38,46.39,46.31,46.32,39384.0,35.6821,35.6898,35.6282,35.6359,39384.0
2015-09-15 15:40:00,46.32,46.39,46.31,46.38,34816.0,35.6359,35.6898,35.6282,35.6821,34816.0
2015-09-15 15:45:00,46.38,46.39,46.31,46.33,61279.0,35.6821,35.6898,35.6282,35.6436,61279.0
2015-09-15 15:50:00,46.34,46.36,46.32,46.33,54802.0,35.6513,35.6667,35.6359,35.6436,54802.0
2015-09-15 15:55:00,46.33,46.37,46.31,46.31,101422.0,35.6436,35.6744,35.6282,35.6282,101422.0
2015-09-16 09:30:00,46.49,46.53,46.34,46.53,42103.0,35.7667,35.7975,35.6513,35.7975,42103.0
2015-09-16 09:35:00,46.53,46.68,46.44,46.68,33654.0,35.7975,35.9129,35.7283,35.9129,33654.0
2015-09-16 09:40:00,46.68,46.77,46.65,46.71,23378.0,35.9129,35.9821,35.8898,35.936,23378.0
2015-09-16 09:45:00,46.7,46.74,46.59,46.59,25573.0,35.9283,35.9591,35.8437,35.8437,25573.0
2015-09-16 09:50:00,46.61,46.62,46.54,46.6,17253.0,35.8591,35.8667,35.8052,35.8514,17253.0
2015-09-16 09:55:00,46.6,46.61,46.56,46.6,12483.0,35.8514,35.8591,35.8206,35.8514,12483.0
2015-09-16 10:00:00,46.61,46.64,46.56,46.61,23838.0,35.8591,35.8821,35.8206,35.8591,23838.0
2015-09-16 10:05:00,46.62,46.71,46.62,46.71,16756.0,35.8667,35.936,35.8667,35.936,16756.0
2015-09-16 10:10:00,46.71,46.77,46.69,46.77,23891.0,35.936,35.9821,35.9206,35.9821,23891.0
2015-09-16 10:15:00,46.77,46.8,46.7,46.71,44409.0,35.9821,36.0052,35.9283,35.936,44409.0
2015-09-16 10:20:00,46.71,46.74,46.68,46.71,15034.0,35.936,35.9591,35.9129,35.936,15034.0
2015-09-16 10:25:00,46.71,46.74,46.69,46.71,16685.0,35.936,35.9591,35.9206,35.936,16685.0
2015-09-16 10:30:00,46.71,46.75,46.68,46.7,20596.0,35.936,35.9668,35.9129,35.9283,20596.0
2015-09-16 10:35:00,46.69,46.7,46.61,46.65,17859.0,35.9206,35.9283,35.8591,35.8898,17859.0
2015-09-16 10:40:00,46.65,46.68,46.62,46.65,16694.0,35.8898,35.9129,35.8667,35.8898,16694.0
2015-09-16 10:45:00,46.64,46.7,46.58,46.59,34228.0,35.8821,35.9283,35.836,35.8437,34228.0
2015-09-16 10:50:00,46.59,46.64,46.58,46.59,35519.0,35.8437,35.8821,35.836,35.8437,35519.0
2015-09-16 10:55:00,46.62,46.65,46.58,46.58,40005.0,35.8667,35.8898,35.836,35.836,40005.0
2015-09-16 11:00:00,46.58,46.64,46.56,46.63,20604.0,35.836,35.8821,35.8206,35.8744,20604.0
2015-09-16 11:05:00,46.65,46.77,46.65,46.77,22483.0,35.8898,35.9821,35.8898,35.9821,22483.0
2015-09-16 11:10:00,46.77,46.8,46.72,46.73,61786.0,35.9821,36.0052,35.9437,35.9514,61786.0
2015-09-16 11:15:00,46.72,46.72,46.66,46.66,84545.0,35.9437,35.9437,35.8975,35.8975,84545.0
2015-09-16 11:20:00,46.66,46.75,46.66,46.74,47857.0,35.8975,35.9668,35.8975,35.9591,47857.0
2015-09-16 11:25:00,46.74,46.74,46.67,46.69,23096.0,35.9591,35.9591,35.9052,35.9206,23096.0
2015-09-16 11:30:00,46.69,46.7,46.6,46.61,37767.0,35.9206,35.9283,35.8514,35.8591,37767.0
2015-09-16 11:35:00,46.62,46.69,46.61,46.64,15764.0,35.8667,35.9206,35.8591,35.8821,15764.0
2015-09-16 11:40:00,46.64,46.67,46.62,46.63,12039.0,35.8821,35.9052,35.8667,35.8744,12039.0
2015-09-16 11:45:00,46.63,46.68,46.62,46.67,9984.0,35.8744,35.9129,35.8667,35.9052,9984.0
2015-09-16 11:50:00,46.66,46.72,46.65,46.72,21191.0,35.8975,35.9437,35.8898,35.9437,21191.0
2015-09-16 11:55:00,46.72,46.75,46.71,46.74,18802.0,35.9437,35.9668,35.936,35.9591,18802.0
2015-09-16 12:00:00,46.75,46.78,46.73,46.74,25170.0,35.9668,35.9898,35.9514,35.9591,25170.0
2015-09-16 12:05:00,46.74,46.75,46.71,46.72,18343.0,35.9591,35.9668,35.936,35.9437,18343.0
2015-09-16 12:10:00,46.72,46.78,46.72,46.78,12862.0,35.9437,35.9898,35.9437,35.9898,12862.0
2015-09-16 12:15:00,46.77,46.83,46.77,46.81,14304.0,35.9821,36.0283,35.9821,36.0129,14304.0
2015-09-16 12:20:00,46.81,46.81,46.79,46.81,18193.0,36.0129,36.0129,35.9975,36.0129,18193.0
2015-09-16 12:25:00,46.81,46.83,46.8,46.83,16443.0,36.0129,36.0283,36.0052,36.0283,16443.0
2015-09-16 12:30:00,46.83,46.87,46.8,46.87,16712.0,36.0283,36.0591,36.0052,36.0591,16712.0
2015-09-16 12:35:00,46.87,46.89,46.83,46.88,31682.0,36.0591,36.0745,36.0283,36.0668,31682.0
2015-09-16 12:40:00,46.88,46.88,46.83,46.83,12111.0,36.0668,36.0668,36.0283,36.0283,12111.0
2015-09-16 12:45:00,46.83,46.87,46.81,46.87,13346.0,36.0283,36.0591,36.0129,36.0591,13346.0
2015-09-16 12:50:00,46.87,46.88,46.84,46.85,21657.0,36.0591,36.0668,36.036,36.0437,21657.0
2015-09-16 12:55:00,46.85,46.91,46.85,46.9,27314.0,36.0437,36.0899,36.0437,36.0822,27314.0
2015-09-16 13:00:00,46.9,46.9,46.84,46.89,13931.0,36.0822,36.0822,36.036,36.0745,13931.0
2015-09-16 13:05:00,46.88,46.91,46.86,46.91,21432.0,36.0668,36.0899,36.0514,36.0899,21432.0
2015-09-16 13:10:00,46.91,46.93,46.88,46.88,23015.0,36.0899,36.1052,36.0668,36.0668,23015.0
2015-09-16 13:15:00,46.88,46.89,46.85,46.88,17613.0,36.0668,36.0745,36.0437,36.0668,17613.0
2015-09-16 13:20:00,46.88,46.9,46.84,46.88,35041.0,36.0668,36.0822,36.036,36.0668,35041.0
2015-09-16 13:25:00,46.87,46.88,46.81,46.83,30317.0,36.0591,36.0668,36.0129,36.0283,30317.0
2015-09-16 13:30:00,46.84,46.87,46.83,46.84,16171.0,36.036,36.0591,36.0283,36.036,16171.0
2015-09-16 13:35:00,46.85,46.87,46.84,46.85,25337.0,36.0437,36.0591,36.036,36.0437,25337.0
2015-09-16 13:40:00,46.84,46.86,46.83,46.86,38933.0,36.036,36.0514,36.0283,36.0514,38933.0
2015-09-16 13:45:00,46.85,46.86,46.83,46.85,14281.0,36.0437,36.0514,36.0283,36.0437,14281.0
2015-09-16 13:50:00,46.86,46.92,46.86,46.9,14645.0,36.0514,36.0975,36.0514,36.0822,14645.0
2015-09-16 13:55:00,46.89,46.91,46.85,46.86,19812.0,36.0745,36.0899,36.0437,36.0514,19812.0
2015-09-16 14:00:00,46.86,46.95,46.86,46.94,62749.0,36.0514,36.1206,36.0514,36.1129,62749.0
2015-09-16 14:05:00,46.94,46.97,46.91,46.97,19532.0,36.1129,36.136,36.0899,36.136,19532.0
2015-09-16 14:10:00,46.97,46.98,46.94,46.95,63270.0,36.136,36.1437,36.1129,36.1206,63270.0
2015-09-16 14:15:00,46.95,46.97,46.91,46.93,37626.0,36.1206,36.136,36.0899,36.1052,37626.0
2015-09-16 14:20:00,46.93,46.93,46.84,46.88,27475.0,36.1052,36.1052,36.036,36.0668,27475.0
2015-09-16 14:25:00,46.88,46.89,46.84,46.86,22360.0,36.0668,36.0745,36.036,36.0514,22360.0
2015-09-16 14:30:00,46.86,46.88,46.83,46.88,15220.0,36.0514,36.0668,36.0283,36.0668,15220.0
2015-09-16 14:35:00,46.88,46.9,46.85,46.86,16966.0,36.0668,36.0822,36.0437,36.0514,16966.0
2015-09-16 14:40:00,46.86,46.9,46.84,46.89,20908.0,36.0514,36.0822,36.036,36.0745,20908.0
2015-09-16 14:45:00,46.89,46.92,46.88,46.92,24192.0,36.0745,36.0975,36.0668,36.0975,24192.0
2015-09-16 14:50:00,46.92,46.92,46.9,46.9,21601.0,36.0975,36.0975,36.0822,36.0822,21601.0
2015-09-16 14:55:00,46.91,47.02,46.89,47.0,47565.0,36.0899,36.1745,36.0745,36.1591,47565.0
2015-09-16 15:00:00,47.01,47.04,46.98,47.03,54757.0,36.1668,36.1899,36.1437,36.1822,54757.0
2015-09-16 15:05:00,47.03,47.08,47.01,47.01,73207.0,36.1822,36.2206,36.1668,36.1668,73207.0
2015-09-16 15:10:00,47.02,47.06,46.98,47.02,30866.0,36.1745,36.2053,36.1437,36.1745,30866.0
2015-09-16 15:15:00,47.02,47.07,47.0,47.05,49737.0,36.1745,36.2129,36.1591,36.1976,49737.0
2015-09-16 15:20:00,47.05,47.1,47.02,47.08,37058.0,36.1976,36.236,36.1745,36.2206,37058.0
2015-09-16 15:25:00,47.09,47.09,47.02,47.08,38256.0,36.2283,36.2283,36.1745,36.2206,38256.0
2015-09-16 15:30:00,47.08,47.12,47.07,47.09,41836.0,36.2206,36.2514,36.2129,36.2283,41836.0
2015-09-16 15:35:00,47.1,47.1,47.06,47.07,42107.0,36.236,36.236,36.2053,36.2129,42107.0
2015-09-16 15:40:00,47.08,47.12,47.06,47.08,74869.0,36.2206,36.2514,36.2053,36.2206,74869.0
2015-09-16 15:45:00,47.07,47.07,47.02,47.05,52737.0,36.2129,36.2129,36.1745,36.1976,52737.0
2015-09-16 15:50:00,47.04,47.11,47.04,47.09,115584.0,36.1899,36.2437,36.1899,36.2283,115584.0
2015-09-16 15:55:00,47.09,47.15,47.03,47.03,237926.0,36.2283,36.2745,36.1822,36.1822,237926.0
2015-09-17 09:30:00,46.98,47.19,46.94,47.09,94265.0,36.1437,36.3053,36.1129,36.2283,94265.0
2015-09-17 09:35:00,47.15,47.15,46.9,47.15,61506.0,36.2745,36.2745,36.0822,36.2745,61506.0
2015-09-17 09:40:00,47.15,47.19,47.0,47.08,88073.0,36.2745,36.3053,36.1591,36.2206,88073.0
2015-09-17 09:45:00,47.08,47.28,47.05,47.27,88370.0,36.2206,36.3745,36.1976,36.3668,88370.0
2015-09-17 09:50:00,47.28,47.3,47.2,47.27,77597.0,36.3745,36.3899,36.313,36.3668,77597.0
2015-09-17 09:55:00,47.27,47.29,47.12,47.13,73299.0,36.3668,36.3822,36.2514,36.2591,73299.0
2015-09-17 10:00:00,47.11,47.27,47.04,47.26,76738.0,36.2437,36.3668,36.1899,36.3591,76738.0
2015-09-17 10:05:00,47.26,47.31,47.22,47.28,68510.0,36.3591,36.3976,36.3284,36.3745,68510.0
2015-09-17 10:10:00,47.28,47.37,47.26,47.3,72906.0,36.3745,36.4438,36.3591,36.3899,72906.0
2015-09-17 10:15:00,47.29,47.3,47.15,47.18,65032.0,36.3822,36.3899,36.2745,36.2976,65032.0
2015-09-17 10:20:00,47.19,47.29,47.18,47.28,50951.0,36.3053,36.3822,36.2976,36.3745,50951.0
2015-09-17 10:25:00,47.28,47.33,47.23,47.23,39256.0,36.3745,36.413,36.336,36.336,39256.0
2015-09-17 10:30:00,47.24,47.29,47.23,47.26,61372.0,36.3437,36.3822,36.336,36.3591,61372.0
2015-09-17 10:35:00,47.26,47.27,47.24,47.26,63223.0,36.3591,36.3668,36.3437,36.3591,63223.0
2015-09-17 10:40:00,47.25,47.35,47.25,47.3,57200.0,36.3514,36.4284,36.3514,36.3899,57200.0
2015-09-17 10:45:00,47.3,47.3,47.24,47.28,37696.0,36.3899,36.3899,36.3437,36.3745,37696.0
2015-09-17 10:50:00,47.29,47.3,47.24,47.29,39130.0,36.3822,36.3899,36.3437,36.3822,39130.0
2015-09-17 10:55:00,47.29,47.3,47.22,47.22,63847.0,36.3822,36.3899,36.3284,36.3284,63847.0
2015-09-17 11:00:00,47.23,47.25,47.2,47.23,55155.0,36.336,36.3514,36.313,36.336,55155.0
2015-09-17 11:05:00,47.24,47.29,47.24,47.28,28106.0,36.3437,36.3822,36.3437,36.3745,28106.0
2015-09-17 11:10:00,47.28,47.35,47.28,47.32,56122.0,36.3745,36.4284,36.3745,36.4053,56122.0
2015-09-17 11:15:00,47.32,47.33,47.29,47.32,46755.0,36.4053,36.413,36.3822,36.4053,46755.0
2015-09-17 11:20:00,47.32,47.37,47.3,47.32,34545.0,36.4053,36.4438,36.3899,36.4053,34545.0
2015-09-17 11:25:00,47.32,47.33,47.29,47.32,34280.0,36.4053,36.413,36.3822,36.4053,34280.0
2015-09-17 11:30:00,47.31,47.33,47.3,47.33,30857.0,36.3976,36.413,36.3899,36.413,30857.0
2015-09-17 11:35:00,47.32,47.33,47.3,47.32,73010.0,36.4053,36.413,36.3899,36.4053,73010.0
2015-09-17 11:40:00,47.32,47.36,47.32,47.35,13372.0,36.4053,36.4361,36.4053,36.4284,13372.0
2015-09-17 11:45:00,47.35,47.38,47.35,47.37,17560.0,36.4284,36.4514,36.4284,36.4438,17560.0
2015-09-17 11:50:00,47.37,47.4,47.36,47.4,54301.0,36.4438,36.4668,36.4361,36.4668,54301.0
2015-09-17 11:55:00,47.4,47.43,47.39,47.43,18025.0,36.4668,36.4899,36.4591,36.4899,18025.0
2015-09-17 12:00:00,47.43,47.43,47.39,47.4,30752.0,36.4899,36.4899,36.4591,36.4668,30752.0
2015-09-17 12:05:00,47.4,47.44,47.39,47.44,24061.0,36.4668,36.4976,36.4591,36.4976,24061.0
2015-09-17 12:10:00,47.44,47.44,47.4,47.43,26128.0,36.4976,36.4976,36.4668,36.4899,26128.0
2015-09-17 12:15:00,47.44,47.5,47.42,47.43,39899.0,36.4976,36.5438,36.4822,36.4899,39899.0
2015-09-17 12:20:00,47.43,47.47,47.42,47.45,25565.0,36.4899,36.5207,36.4822,36.5053,25565.0
2015-09-17 12:25:00,47.45,47.45,47.41,47.42,21478.0,36.5053,36.5053,36.4745,36.4822,21478.0
2015-09-17 12:30:00,47.41,47.45,47.38,47.39,22135.0,36.4745,36.5053,36.4514,36.4591,22135.0
2015-09-17 12:35:00,47.39,47.41,47.37,47.37,41229.0,36.4591,36.4745,36.4438,36.4438,41229.0
2015-09-17 12:40:00,47.38,47.39,47.33,47.35,47009.0,36.4514,36.4591,36.413,36.4284,47009.0
2015-09-17 12:45:00,47.35,47.4,47.35,47.4,26752.0,36.4284,36.4668,36.4284,36.4668,26752.0
2015-09-17 12:50:00,47.39,47.44,47.39,47.4,20063.0,36.4591,36.4976,36.4591,36.4668,20063.0
2015-09-17 12:55:00,47.39,47.45,47.39,47.44,14322.0,36.4591,36.5053,36.4591,36.4976,14322.0
2015-09-17 13:00:00,47.44,47.46,47.42,47.44,29863.0,36.4976,36.513,36.4822,36.4976,29863.0
2015-09-17 13:05:00,47.43,47.47,47.42,47.42,50409.0,36.4899,36.5207,36.4822,36.4822,50409.0
2015-09-17 13:10:00,47.41,47.48,47.4,47.46,27940.0,36.4745,36.5284,36.4668,36.513,27940.0
2015-09-17 13:15:00,47.47,47.55,47.47,47.55,16913.0,36.5207,36.5822,36.5207,36.5822,16913.0
2015-09-17 13:20:00,47.55,47.6,47.52,47.52,42248.0,36.5822,36.6207,36.5592,36.5592,42248.0
2015-09-17 13:25:00,47.53,47.63,47.53,47.59,58903.0,36.5668,36.6438,36.5668,36.613,58903.0
2015-09-17 13:30:00,47.59,47.61,47.54,47.59,53428.0,36.613,36.6284,36.5745,36.613,53428.0
2015-09-17 13:35:00,47.59,47.59,47.49,47.51,31334.0,36.613,36.613,36.5361,36.5515,31334.0
2015-09-17 13:40:00,47.5,47.57,47.5,47.52,53265.0,36.5438,36.5976,36.5438,36.5592,53265.0
2015-09-17 13:45:00,47.53,47.57,47.52,47.57,53115.0,36.5668,36.5976,36.5592,36.5976,53115.0
2015-09-17 13:50:00,47.57,47.66,47.56,47.66,82807.0,36.5976,36.6669,36.5899,36.6669,82807.0
2015-09-17 13:55:00,47.66,47.66,47.58,47.6,38510.0,36.6669,36.6669,36.6053,36.6207,38510.0
2015-09-17 14:00:00,47.62,47.81,47.23,47.28,76969.0,36.6361,36.7823,36.336,36.3745,76969.0
2015-09-17 14:05:00,47.28,47.46,47.27,47.44,59360.0,36.3745,36.513,36.3668,36.4976,59360.0
2015-09-17 14:10:00,47.44,47.63,47.44,47.5,72675.0,36.4976,36.6438,36.4976,36.5438,72675.0
2015-09-17 14:15:00,47.49,47.59,47.46,47.46,40546.0,36.5361,36.613,36.513,36.513,40546.0
2015-09-17 14:20:00,47.46,47.49,47.37,47.43,34358.0,36.513,36.5361,36.4438,36.4899,34358.0
2015-09-17 14:25:00,47.44,47.47,47.3,47.3,55818.0,36.4976,36.5207,36.3899,36.3899,55818.0
2015-09-17 14:30:00,47.3,47.42,47.28,47.4,71625.0,36.3899,36.4822,36.3745,36.4668,71625.0
2015-09-17 14:35:00,47.37,47.42,47.25,47.28,94052.0,36.4438,36.4822,36.3514,36.3745,94052.0
2015-09-17 14:40:00,47.3,47.48,47.29,47.48,71487.0,36.3899,36.5284,36.3822,36.5284,71487.0
2015-09-17 14:45:00,47.47,47.73,47.46,47.64,66534.0,36.5207,36.7207,36.513,36.6515,66534.0
2015-09-17 14:50:00,47.65,47.66,47.59,47.59,46413.0,36.6592,36.6669,36.613,36.613,46413.0
2015-09-17 14:55:00,47.59,47.59,47.46,47.51,55057.0,36.613,36.613,36.513,36.5515,55057.0
2015-09-17 15:00:00,47.5,47.59,47.44,47.49,56570.0,36.5438,36.613,36.4976,36.5361,56570.0
2015-09-17 15:05:00,47.48,47.48,47.32,47.33,70557.0,36.5284,36.5284,36.4053,36.413,70557.0
2015-09-17 15:10:00,47.32,47.39,47.13,47.15,85654.0,36.4053,36.4591,36.2591,36.2745,85654.0
2015-09-17 15:15:00,47.16,47.21,47.09,47.15,81170.0,36.2822,36.3207,36.2283,36.2745,81170.0
2015-09-17 15:20:00,47.14,47.15,46.83,47.05,112013.0,36.2668,36.2745,36.0283,36.1976,112013.0
2015-09-17 15:25:00,47.04,47.08,46.95,47.04,65898.0,36.1899,36.2206,36.1206,36.1899,65898.0
2015-09-17 15:30:00,47.04,47.14,46.96,47.09,114077.0,36.1899,36.2668,36.1283,36.2283,114077.0
2015-09-17 15:35:00,47.1,47.1,46.92,46.97,93899.0,36.236,36.236,36.0975,36.136,93899.0
2015-09-17 15:40:00,46.97,47.04,46.89,46.91,114665.0,36.136,36.1899,36.0745,36.0899,114665.0
2015-09-17 15:45:00,46.9,46.96,46.87,46.91,126389.0,36.0822,36.1283,36.0591,36.0899,126389.0
2015-09-17 15:50:00,46.91,46.92,46.75,46.75,165206.0,36.0899,36.0975,35.9668,35.9668,165206.0
2015-09-17 15:55:00,46.75,46.88,46.73,46.87,200299.0,35.9668,36.0668,35.9514,36.0591,200299.0
2015-09-18 09:30:00,45.91,46.06,45.77,45.94,848122.0,35.3205,35.4359,35.2128,35.3436,848122.0
2015-09-18 09:35:00,45.91,45.93,45.71,45.74,85184.0,35.3205,35.3359,35.1666,35.1897,85184.0
2015-09-18 09:40:00,45.75,45.76,45.61,45.74,73807.0,35.1974,35.2051,35.0897,35.1897,73807.0
2015-09-18 09:45:00,45.74,45.77,45.49,45.5,93052.0,35.1897,35.2128,34.9974,35.0051,93052.0
2015-09-18 09:50:00,45.49,45.55,45.45,45.55,64163.0,34.9974,35.0435,34.9666,35.0435,64163.0
2015-09-18 09:55:00,45.56,45.68,45.51,45.51,44421.0,35.0512,35.1436,35.0128,35.0128,44421.0
2015-09-18 10:00:00,45.51,45.56,45.39,45.52,57400.0,35.0128,35.0512,34.9205,35.0205,57400.0
2015-09-18 10:05:00,45.52,45.66,45.5,45.61,48638.0,35.0205,35.1282,35.0051,35.0897,48638.0
2015-09-18 10:10:00,45.63,45.71,45.6,45.66,62308.0,35.1051,35.1666,35.082,35.1282,62308.0
2015-09-18 10:15:00,45.67,45.78,45.61,45.77,111011.0,35.1359,35.2205,35.0897,35.2128,111011.0
2015-09-18 10:20:00,45.76,45.86,45.75,45.8,41199.0,35.2051,35.282,35.1974,35.2359,41199.0
2015-09-18 10:25:00,45.8,45.98,45.8,45.84,55179.0,35.2359,35.3744,35.2359,35.2667,55179.0
2015-09-18 10:30:00,45.85,45.86,45.8,45.84,68687.0,35.2744,35.282,35.2359,35.2667,68687.0
2015-09-18 10:35:00,45.85,45.85,45.68,45.71,42299.0,35.2744,35.2744,35.1436,35.1666,42299.0
2015-09-18 10:40:00,45.71,45.74,45.64,45.67,45420.0,35.1666,35.1897,35.1128,35.1359,45420.0
2015-09-18 10:45:00,45.68,45.76,45.67,45.75,30928.0,35.1436,35.2051,35.1359,35.1974,30928.0
2015-09-18 10:50:00,45.75,45.78,45.73,45.74,43032.0,35.1974,35.2205,35.182,35.1897,43032.0
2015-09-18 10:55:00,45.75,45.85,45.74,45.81,35317.0,35.1974,35.2744,35.1897,35.2436,35317.0
2015-09-18 11:00:00,45.8,45.87,45.79,45.87,26534.0,35.2359,35.2897,35.2282,35.2897,26534.0
2015-09-18 11:05:00,45.87,45.92,45.84,45.89,38241.0,35.2897,35.3282,35.2667,35.3051,38241.0
2015-09-18 11:10:00,45.88,45.95,45.85,45.91,92365.0,35.2974,35.3513,35.2744,35.3205,92365.0
2015-09-18 11:15:00,45.9,45.9,45.84,45.86,42378.0,35.3128,35.3128,35.2667,35.282,42378.0
2015-09-18 11:20:00,45.87,45.95,45.86,45.91,25873.0,35.2897,35.3513,35.282,35.3205,25873.0
2015-09-18 11:25:00,45.91,45.97,45.83,45.85,44167.0,35.3205,35.3667,35.259,35.2744,44167.0
2015-09-18 11:30:00,45.85,45.88,45.81,45.85,24220.0,35.2744,35.2974,35.2436,35.2744,24220.0
2015-09-18 11:35:00,45.85,45.86,45.77,45.86,52319.0,35.2744,35.282,35.2128,35.282,52319.0
2015-09-18 11:40:00,45.87,45.87,45.8,45.87,32758.0,35.2897,35.2897,35.2359,35.2897,32758.0
2015-09-18 11:45:00,45.87,45.96,45.85,45.96,75063.0,35.2897,35.359,35.2744,35.359,75063.0
2015-09-18 11:50:00,45.96,45.96,45.81,45.82,33894.0,35.359,35.359,35.2436,35.2513,33894.0
2015-09-18 11:55:00,45.82,45.82,45.75,45.75,33834.0,35.2513,35.2513,35.1974,35.1974,33834.0
2015-09-18 12:00:00,45.75,45.79,45.71,45.73,100422.0,35.1974,35.2282,35.1666,35.182,100422.0
2015-09-18 12:05:00,45.74,45.75,45.62,45.65,48072.0,35.1897,35.1974,35.0974,35.1205,48072.0
2015-09-18 12:10:00,45.65,45.65,45.53,45.58,64009.0,35.1205,35.1205,35.0282,35.0666,64009.0
2015-09-18 12:15:00,45.58,45.58,45.53,45.54,25756.0,35.0666,35.0666,35.0282,35.0359,25756.0
2015-09-18 12:20:00,45.54,45.54,45.44,45.44,42120.0,35.0359,35.0359,34.9589,34.9589,42120.0
2015-09-18 12:25:00,45.45,45.52,45.44,45.52,43943.0,34.9666,35.0205,34.9589,35.0205,43943.0
2015-09-18 12:30:00,45.51,45.52,45.46,45.51,28639.0,35.0128,35.0205,34.9743,35.0128,28639.0
2015-09-18 12:35:00,45.51,45.55,45.51,45.53,28933.0,35.0128,35.0435,35.0128,35.0282,28933.0
2015-09-18 12:40:00,45.52,45.53,45.44,45.45,45075.0,35.0205,35.0282,34.9589,34.9666,45075.0
2015-09-18 12:45:00,45.45,45.48,45.43,45.48,28733.0,34.9666,34.9897,34.9512,34.9897,28733.0
2015-09-18 12:50:00,45.48,45.53,45.48,45.51,25750.0,34.9897,35.0282,34.9897,35.0128,25750.0
2015-09-18 12:55:00,45.51,45.51,45.46,45.48,28803.0,35.0128,35.0128,34.9743,34.9897,28803.0
2015-09-18 13:00:00,45.48,45.57,45.45,45.55,35217.0,34.9897,35.0589,34.9666,35.0435,35217.0
2015-09-18 13:05:00,45.54,45.55,45.45,45.45,41129.0,35.0359,35.0435,34.9666,34.9666,41129.0
2015-09-18 13:10:00,45.46,45.47,45.39,45.42,55447.0,34.9743,34.982,34.9205,34.9435,55447.0
2015-09-18 13:15:00,45.42,45.44,45.39,45.41,28603.0,34.9435,34.9589,34.9205,34.9358,28603.0
2015-09-18 13:20:00,45.41,45.41,45.36,45.39,69998.0,34.9358,34.9358,34.8974,34.9205,69998.0
2015-09-18 13:25:00,45.39,45.42,45.36,45.41,39036.0,34.9205,34.9435,34.8974,34.9358,39036.0
2015-09-18 13:30:00,45.41,45.42,45.37,45.37,45195.0,34.9358,34.9435,34.9051,34.9051,45195.0
2015-09-18 13:35:00,45.37,45.38,45.31,45.31,99869.0,34.9051,34.9128,34.8589,34.8589,99869.0
2015-09-18 13:40:00,45.32,45.32,45.27,45.3,160034.0,34.8666,34.8666,34.8281,34.8512,160034.0
2015-09-18 13:45:00,45.29,45.3,45.22,45.23,94047.0,34.8435,34.8512,34.7897,34.7974,94047.0
2015-09-18 13:50:00,45.22,45.23,45.13,45.16,81750.0,34.7897,34.7974,34.7204,34.7435,81750.0
2015-09-18 13:55:00,45.15,45.15,45.04,45.06,63542.0,34.7358,34.7358,34.6512,34.6666,63542.0
2015-09-18 14:00:00,45.05,45.11,45.02,45.06,71112.0,34.6589,34.705,34.6358,34.6666,71112.0
2015-09-18 14:05:00,45.06,45.12,45.04,45.05,44658.0,34.6666,34.7127,34.6512,34.6589,44658.0
2015-09-18 14:10:00,45.04,45.12,45.02,45.1,43143.0,34.6512,34.7127,34.6358,34.6973,43143.0
2015-09-18 14:15:00,45.1,45.12,45.05,45.05,61176.0,34.6973,34.7127,34.6589,34.6589,61176.0
2015-09-18 14:20:00,45.05,45.18,45.04,45.18,59420.0,34.6589,34.7589,34.6512,34.7589,59420.0
2015-09-18 14:25:00,45.18,45.21,45.17,45.18,80430.0,34.7589,34.782,34.7512,34.7589,80430.0
2015-09-18 14:30:00,45.19,45.19,45.14,45.15,50434.0,34.7666,34.7666,34.7281,34.7358,50434.0
2015-09-18 14:35:00,45.15,45.16,45.06,45.08,56095.0,34.7358,34.7435,34.6666,34.682,56095.0
2015-09-18 14:40:00,45.08,45.1,45.04,45.05,68918.0,34.682,34.6973,34.6512,34.6589,68918.0
2015-09-18 14:45:00,45.04,45.06,45.0,45.0,70119.0,34.6512,34.6666,34.6204,34.6204,70119.0
2015-09-18 14:50:00,45.01,45.04,45.0,45.02,59776.0,34.6281,34.6512,34.6204,34.6358,59776.0
2015-09-18 14:55:00,45.01,45.02,44.95,44.95,185735.0,34.6281,34.6358,34.5819,34.5819,185735.0
2015-09-18 15:00:00,44.96,44.96,44.9,44.93,168268.0,34.5896,34.5896,34.5435,34.5666,168268.0
2015-09-18 15:05:00,44.92,44.99,44.91,44.92,97388.0,34.5589,34.6127,34.5512,34.5589,97388.0
2015-09-18 15:10:00,44.93,45.01,44.92,44.99,48972.0,34.5666,34.6281,34.5589,34.6127,48972.0
2015-09-18 15:15:00,45.0,45.0,44.89,44.92,65593.0,34.6204,34.6204,34.5358,34.5589,65593.0
2015-09-18 15:20:00,44.92,44.98,44.91,44.96,94824.0,34.5589,34.605,34.5512,34.5896,94824.0
2015-09-18 15:25:00,44.96,45.0,44.92,44.95,85224.0,34.5896,34.6204,34.5589,34.5819,85224.0
2015-09-18 15:30:00,44.95,44.98,44.92,44.97,122867.0,34.5819,34.605,34.5589,34.5973,122867.0
2015-09-18 15:35:00,44.96,44.99,44.95,44.98,122693.0,34.5896,34.6127,34.5819,34.605,122693.0
2015-09-18 15:40:00,44.97,44.98,44.91,44.95,179840.0,34.5973,34.605,34.5512,34.5819,179840.0
2015-09-18 15:45:00,44.94,44.96,44.91,44.93,254514.0,34.5743,34.5896,34.5512,34.5666,254514.0
2015-09-18 15:50:00,44.92,45.01,44.9,45.0,256672.0,34.5589,34.6281,34.5435,34.6204,256672.0
2015-09-18 15:55:00,44.99,45.11,44.99,45.09,1036718.0,34.6127,34.705,34.6127,34.6897,1036718.0
2015-09-21 09:30:00,45.29,45.39,45.13,45.17,82351.0,34.8435,34.9205,34.7204,34.7512,82351.0
2015-09-21 09:35:00,45.16,45.17,45.02,45.15,58904.0,34.7435,34.7512,34.6358,34.7358,58904.0
2015-09-21 09:40:00,45.16,45.35,45.16,45.31,41494.0,34.7435,34.8897,34.7435,34.8589,41494.0
2015-09-21 09:45:00,45.34,45.39,45.32,45.32,24605.0,34.882,34.9205,34.8666,34.8666,24605.0
2015-09-21 09:50:00,45.32,45.38,45.28,45.3,31545.0,34.8666,34.9128,34.8358,34.8512,31545.0
2015-09-21 09:55:00,45.29,45.3,45.23,45.25,29563.0,34.8435,34.8512,34.7974,34.8127,29563.0
2015-09-21 10:00:00,45.25,45.31,45.24,45.26,29795.0,34.8127,34.8589,34.8051,34.8204,29795.0
2015-09-21 10:05:00,45.26,45.33,45.24,45.3,31427.0,34.8204,34.8743,34.8051,34.8512,31427.0
2015-09-21 10:10:00,45.3,45.36,45.3,45.32,29400.0,34.8512,34.8974,34.8512,34.8666,29400.0
2015-09-21 10:15:00,45.32,45.34,45.28,45.33,24142.0,34.8666,34.882,34.8358,34.8743,24142.0
2015-09-21 10:20:00,45.32,45.39,45.32,45.38,24661.0,34.8666,34.9205,34.8666,34.9128,24661.0
2015-09-21 10:25:00,45.39,45.39,45.3,45.3,30945.0,34.9205,34.9205,34.8512,34.8512,30945.0
2015-09-21 10:30:00,45.32,45.43,45.32,45.42,30254.0,34.8666,34.9512,34.8666,34.9435,30254.0
2015-09-21 10:35:00,45.41,45.51,45.4,45.46,47061.0,34.9358,35.0128,34.9281,34.9743,47061.0
2015-09-21 10:40:00,45.47,45.48,45.41,45.43,50052.0,34.982,34.9897,34.9358,34.9512,50052.0
2015-09-21 10:45:00,45.43,45.44,45.4,45.4,22115.0,34.9512,34.9589,34.9281,34.9281,22115.0
2015-09-21 10:50:00,45.39,45.47,45.38,45.41,42509.0,34.9205,34.982,34.9128,34.9358,42509.0
2015-09-21 10:55:00,45.42,45.44,45.38,45.43,46972.0,34.9435,34.9589,34.9128,34.9512,46972.0
2015-09-21 11:00:00,45.43,45.46,45.39,45.4,22853.0,34.9512,34.9743,34.9205,34.9281,22853.0
2015-09-21 11:05:00,45.4,45.43,45.37,45.38,22130.0,34.9281,34.9512,34.9051,34.9128,22130.0
2015-09-21 11:10:00,45.38,45.42,45.36,45.42,33115.0,34.9128,34.9435,34.8974,34.9435,33115.0
2015-09-21 11:15:00,45.42,45.44,45.4,45.41,25720.0,34.9435,34.9589,34.9281,34.9358,25720.0
2015-09-21 11:20:00,45.41,45.42,45.32,45.32,34840.0,34.9358,34.9435,34.8666,34.8666,34840.0
2015-09-21 11:25:00,45.32,45.34,45.26,45.28,34503.0,34.8666,34.882,34.8204,34.8358,34503.0
2015-09-21 11:30:00,45.28,45.3,45.15,45.16,70775.0,34.8358,34.8512,34.7358,34.7435,70775.0
2015-09-21 11:35:00,45.16,45.17,45.11,45.12,32022.0,34.7435,34.7512,34.705,34.7127,32022.0
2015-09-21 11:40:00,45.12,45.18,45.11,45.18,21292.0,34.7127,34.7589,34.705,34.7589,21292.0
2015-09-21 11:45:00,45.17,45.19,45.14,45.19,26358.0,34.7512,34.7666,34.7281,34.7666,26358.0
2015-09-21 11:50:00,45.19,45.21,45.18,45.2,26638.0,34.7666,34.782,34.7589,34.7743,26638.0
2015-09-21 11:55:00,45.2,45.24,45.17,45.23,25077.0,34.7743,34.8051,34.7512,34.7974,25077.0
2015-09-21 12:00:00,45.23,45.24,45.11,45.13,28021.0,34.7974,34.8051,34.705,34.7204,28021.0
2015-09-21 12:05:00,45.12,45.14,45.08,45.12,33492.0,34.7127,34.7281,34.682,34.7127,33492.0
2015-09-21 12:10:00,45.12,45.18,45.12,45.16,21065.0,34.7127,34.7589,34.7127,34.7435,21065.0
2015-09-21 12:15:00,45.15,45.23,45.15,45.21,16001.0,34.7358,34.7974,34.7358,34.782,16001.0
2015-09-21 12:20:00,45.22,45.25,45.21,45.25,19915.0,34.7897,34.8127,34.782,34.8127,19915.0
2015-09-21 12:25:00,45.24,45.29,45.24,45.28,20797.0,34.8051,34.8435,34.8051,34.8358,20797.0
2015-09-21 12:30:00,45.28,45.28,45.18,45.21,26790.0,34.8358,34.8358,34.7589,34.782,26790.0
2015-09-21 12:35:00,45.2,45.21,45.17,45.21,17238.0,34.7743,34.782,34.7512,34.782,17238.0
2015-09-21 12:40:00,45.22,45.25,45.21,45.24,20214.0,34.7897,34.8127,34.782,34.8051,20214.0
2015-09-21 12:45:00,45.23,45.23,45.15,45.15,71567.0,34.7974,34.7974,34.7358,34.7358,71567.0
2015-09-21 12:50:00,45.16,45.17,45.04,45.12,196375.0,34.7435,34.7512,34.6512,34.7127,196375.0
2015-09-21 12:55:00,45.12,45.15,45.07,45.13,28526.0,34.7127,34.7358,34.6743,34.7204,28526.0
2015-09-21 13:00:00,45.12,45.15,45.07,45.14,62073.0,34.7127,34.7358,34.6743,34.7281,62073.0
2015-09-21 13:05:00,45.14,45.18,45.13,45.17,37073.0,34.7281,34.7589,34.7204,34.7512,37073.0
2015-09-21 13:10:00,45.16,45.2,45.15,45.2,19613.0,34.7435,34.7743,34.7358,34.7743,19613.0
2015-09-21 13:15:00,45.19,45.26,45.18,45.23,21676.0,34.7666,34.8204,34.7589,34.7974,21676.0
2015-09-21 13:20:00,45.23,45.27,45.23,45.26,28876.0,34.7974,34.8281,34.7974,34.8204,28876.0
2015-09-21 13:25:00,45.26,45.28,45.22,45.23,18148.0,34.8204,34.8358,34.7897,34.7974,18148.0
2015-09-21 13:30:00,45.23,45.24,45.18,45.2,17086.0,34.7974,34.8051,34.7589,34.7743,17086.0
2015-09-21 13:35:00,45.2,45.24,45.19,45.23,30532.0,34.7743,34.8051,34.7666,34.7974,30532.0
2015-09-21 13:40:00,45.24,45.24,45.19,45.24,34490.0,34.8051,34.8051,34.7666,34.8051,34490.0
2015-09-21 13:45:00,45.25,45.25,45.2,45.22,25670.0,34.8127,34.8127,34.7743,34.7897,25670.0
2015-09-21 13:50:00,45.22,45.26,45.21,45.26,54944.0,34.7897,34.8204,34.782,34.8204,54944.0
2015-09-21 13:55:00,45.25,45.27,45.22,45.24,41691.0,34.8127,34.8281,34.7897,34.8051,41691.0
2015-09-21 14:00:00,45.23,45.27,45.21,45.22,28201.0,34.7974,34.8281,34.782,34.7897,28201.0
2015-09-21 14:05:00,45.23,45.24,45.21,45.23,36645.0,34.7974,34.8051,34.782,34.7974,36645.0
2015-09-21 14:10:00,45.23,45.23,45.18,45.19,78908.0,34.7974,34.7974,34.7589,34.7666,78908.0
2015-09-21 14:15:00,45.19,45.22,45.16,45.18,26527.0,34.7666,34.7897,34.7435,34.7589,26527.0
2015-09-21 14:20:00,45.19,45.21,45.19,45.2,26715.0,34.7666,34.782,34.7666,34.7743,26715.0
2015-09-21 14:25:00,45.2,45.22,45.18,45.19,32545.0,34.7743,34.7897,34.7589,34.7666,32545.0
2015-09-21 14:30:00,45.18,45.21,45.16,45.2,35471.0,34.7589,34.782,34.7435,34.7743,35471.0
2015-09-21 14:35:00,45.2,45.22,45.19,45.21,30056.0,34.7743,34.7897,34.7666,34.782,30056.0
2015-09-21 14:40:00,45.22,45.22,45.18,45.2,24170.0,34.7897,34.7897,34.7589,34.7743,24170.0
2015-09-21 14:45:00,45.19,45.24,45.16,45.24,31674.0,34.7666,34.8051,34.7435,34.8051,31674.0
2015-09-21 14:50:00,45.25,45.3,45.25,45.28,42383.0,34.8127,34.8512,34.8127,34.8358,42383.0
2015-09-21 14:55:00,45.28,45.29,45.27,45.27,18579.0,34.8358,34.8435,34.8281,34.8281,18579.0
2015-09-21 15:00:00,45.28,45.29,45.25,45.28,22976.0,34.8358,34.8435,34.8127,34.8358,22976.0
2015-09-21 15:05:00,45.28,45.28,45.23,45.26,28787.0,34.8358,34.8358,34.7974,34.8204,28787.0
2015-09-21 15:10:00,45.26,45.28,45.24,45.25,23242.0,34.8204,34.8358,34.8051,34.8127,23242.0
2015-09-21 15:15:00,45.24,45.29,45.23,45.26,30279.0,34.8051,34.8435,34.7974,34.8204,30279.0
2015-09-21 15:20:00,45.25,45.27,45.2,45.2,38393.0,34.8127,34.8281,34.7743,34.7743,38393.0
2015-09-21 15:25:00,45.2,45.23,45.19,45.21,50822.0,34.7743,34.7974,34.7666,34.782,50822.0
2015-09-21 15:30:00,45.22,45.25,45.08,45.12,77427.0,34.7897,34.8127,34.682,34.7127,77427.0
2015-09-21 15:35:00,45.12,45.12,45.05,45.08,72935.0,34.7127,34.7127,34.6589,34.682,72935.0
2015-09-21 15:40:00,45.07,45.1,45.05,45.07,58501.0,34.6743,34.6973,34.6589,34.6743,58501.0
2015-09-21 15:45:00,45.08,45.11,45.05,45.07,85715.0,34.682,34.705,34.6589,34.6743,85715.0
2015-09-21 15:50:00,45.07,45.08,45.02,45.02,104991.0,34.6743,34.682,34.6358,34.6358,104991.0
2015-09-21 15:55:00,45.03,45.13,45.02,45.12,188712.0,34.6435,34.7204,34.6358,34.7127,188712.0
2015-09-22 09:30:00,44.5,44.59,44.26,44.28,94325.0,34.2357,34.305,34.0511,34.0665,94325.0
2015-09-22 09:35:00,44.28,44.54,44.28,44.45,51900.0,34.0665,34.2665,34.0665,34.1973,51900.0
2015-09-22 09:40:00,44.46,44.58,44.43,44.57,51764.0,34.205,34.2973,34.1819,34.2896,51764.0
2015-09-22 09:45:00,44.58,44.71,44.54,44.67,45165.0,34.2973,34.3973,34.2665,34.3665,45165.0
2015-09-22 09:50:00,44.67,44.75,44.65,44.73,39117.0,34.3665,34.4281,34.3511,34.4127,39117.0
2015-09-22 09:55:00,44.72,44.89,44.72,44.84,47359.0,34.405,34.5358,34.405,34.4973,47359.0
2015-09-22 10:00:00,44.83,45.02,44.83,44.93,131847.0,34.4896,34.6358,34.4896,34.5666,131847.0
2015-09-22 10:05:00,44.94,44.94,44.82,44.87,62974.0,34.5743,34.5743,34.4819,34.5204,62974.0
2015-09-22 10:10:00,44.85,44.86,44.77,44.86,51386.0,34.505,34.5127,34.4435,34.5127,51386.0
2015-09-22 10:15:00,44.85,44.91,44.77,44.77,92222.0,34.505,34.5512,34.4435,34.4435,92222.0
2015-09-22 10:20:00,44.77,44.82,44.77,44.82,43407.0,34.4435,34.4819,34.4435,34.4819,43407.0
2015-09-22 10:25:00,44.81,44.82,44.76,44.82,38812.0,34.4742,34.4819,34.4358,34.4819,38812.0
2015-09-22 10:30:00,44.82,44.82,44.73,44.75,42973.0,34.4819,34.4819,34.4127,34.4281,42973.0
2015-09-22 10:35:00,44.75,44.75,44.65,44.67,47170.0,34.4281,34.4281,34.3511,34.3665,47170.0
2015-09-22 10:40:00,44.67,44.68,44.64,44.67,51044.0,34.3665,34.3742,34.3434,34.3665,51044.0
2015-09-22 10:45:00,44.66,44.66,44.56,44.6,37923.0,34.3588,34.3588,34.2819,34.3127,37923.0
2015-09-22 10:50:00,44.59,44.68,44.58,44.66,41178.0,34.305,34.3742,34.2973,34.3588,41178.0
2015-09-22 10:55:00,44.66,44.73,44.66,44.72,20502.0,34.3588,34.4127,34.3588,34.405,20502.0
2015-09-22 11:00:00,44.73,44.74,44.66,44.71,21539.0,34.4127,34.4204,34.3588,34.3973,21539.0
2015-09-22 11:05:00,44.71,44.72,44.62,44.63,25888.0,34.3973,34.405,34.3281,34.3358,25888.0
2015-09-22 11:10:00,44.63,44.64,44.57,44.59,36687.0,34.3358,34.3434,34.2896,34.305,36687.0
2015-09-22 11:15:00,44.59,44.59,44.55,44.57,29583.0,34.305,34.305,34.2742,34.2896,29583.0
2015-09-22 11:20:00,44.56,44.58,44.5,44.51,33859.0,34.2819,34.2973,34.2357,34.2434,33859.0
2015-09-22 11:25:00,44.5,44.51,44.45,44.46,34385.0,34.2357,34.2434,34.1973,34.205,34385.0
2015-09-22 11:30:00,44.46,44.51,44.44,44.44,63780.0,34.205,34.2434,34.1896,34.1896,63780.0
2015-09-22 11:35:00,44.44,44.45,44.4,44.41,53704.0,34.1896,34.1973,34.1588,34.1665,53704.0
2015-09-22 11:40:00,44.41,44.43,44.39,44.41,33756.0,34.1665,34.1819,34.1511,34.1665,33756.0
2015-09-22 11:45:00,44.41,44.44,44.4,44.42,45243.0,34.1665,34.1896,34.1588,34.1742,45243.0
2015-09-22 11:50:00,44.42,44.42,44.37,44.38,66529.0,34.1742,34.1742,34.1357,34.1434,66529.0
2015-09-22 11:55:00,44.38,44.39,44.34,44.36,37559.0,34.1434,34.1511,34.1126,34.128,37559.0
2015-09-22 12:00:00,44.35,44.35,44.3,44.31,73645.0,34.1203,34.1203,34.0819,34.0896,73645.0
2015-09-22 12:05:00,44.31,44.44,44.3,44.43,91734.0,34.0896,34.1896,34.0819,34.1819,91734.0
2015-09-22 12:10:00,44.44,44.46,44.39,44.42,27389.0,34.1896,34.205,34.1511,34.1742,27389.0
2015-09-22 12:15:00,44.42,44.44,44.38,44.39,27215.0,34.1742,34.1896,34.1434,34.1511,27215.0
2015-09-22 12:20:00,44.38,44.39,44.36,44.36,18547.0,34.1434,34.1511,34.128,34.128,18547.0
2015-09-22 12:25:00,44.37,44.38,44.33,44.37,18894.0,34.1357,34.1434,34.105,34.1357,18894.0
2015-09-22 12:30:00,44.37,44.37,44.29,44.3,45694.0,34.1357,34.1357,34.0742,34.0819,45694.0
2015-09-22 12:35:00,44.3,44.38,44.3,44.37,17747.0,34.0819,34.1434,34.0819,34.1357,17747.0
2015-09-22 12:40:00,44.37,44.41,44.37,44.41,22652.0,34.1357,34.1665,34.1357,34.1665,22652.0
2015-09-22 12:45:00,44.41,44.41,44.31,44.32,23862.0,34.1665,34.1665,34.0896,34.0973,23862.0
2015-09-22 12:50:00,44.32,44.32,44.26,44.28,30812.0,34.0973,34.0973,34.0511,34.0665,30812.0
2015-09-22 12:55:00,44.28,44.32,44.26,44.3,18958.0,34.0665,34.0973,34.0511,34.0819,18958.0
2015-09-22 13:00:00,44.29,44.39,44.29,44.37,30136.0,34.0742,34.1511,34.0742,34.1357,30136.0
2015-09-22 13:05:00,44.37,44.39,44.29,44.3,13049.0,34.1357,34.1511,34.0742,34.0819,13049.0
2015-09-22 13:10:00,44.3,44.34,44.3,44.3,26208.0,34.0819,34.1126,34.0819,34.0819,26208.0
2015-09-22 13:15:00,44.3,44.33,44.27,44.33,22275.0,34.0819,34.105,34.0588,34.105,22275.0
2015-09-22 13:20:00,44.33,44.33,44.27,44.29,22271.0,34.105,34.105,34.0588,34.0742,22271.0
2015-09-22 13:25:00,44.28,44.29,44.24,44.25,59344.0,34.0665,34.0742,34.0357,34.0434,59344.0
2015-09-22 13:30:00,44.25,44.39,44.24,44.35,88074.0,34.0434,34.1511,34.0357,34.1203,88074.0
2015-09-22 13:35:00,44.36,44.4,44.36,44.38,37996.0,34.128,34.1588,34.128,34.1434,37996.0
2015-09-22 13:40:00,44.39,44.46,44.38,44.45,24210.0,34.1511,34.205,34.1434,34.1973,24210.0
2015-09-22 13:45:00,44.44,44.48,44.41,44.45,58330.0,34.1896,34.2204,34.1665,34.1973,58330.0
2015-09-22 13:50:00,44.44,44.45,44.4,44.43,22653.0,34.1896,34.1973,34.1588,34.1819,22653.0
2015-09-22 13:55:00,44.44,44.49,44.43,44.48,16187.0,34.1896,34.228,34.1819,34.2204,16187.0
2015-09-22 14:00:00,44.48,44.48,44.42,44.47,17042.0,34.2204,34.2204,34.1742,34.2127,17042.0
2015-09-22 14:05:00,44.47,44.49,44.41,44.41,22596.0,34.2127,34.228,34.1665,34.1665,22596.0
2015-09-22 14:10:00,44.4,44.43,44.37,44.42,30710.0,34.1588,34.1819,34.1357,34.1742,30710.0
2015-09-22 14:15:00,44.42,44.48,44.42,44.46,41888.0,34.1742,34.2204,34.1742,34.205,41888.0
2015-09-22 14:20:00,44.47,44.48,44.42,44.42,18752.0,34.2127,34.2204,34.1742,34.1742,18752.0
2015-09-22 14:25:00,44.42,44.51,44.42,44.48,21607.0,34.1742,34.2434,34.1742,34.2204,21607.0
2015-09-22 14:30:00,44.49,44.57,44.47,44.53,54187.0,34.228,34.2896,34.2127,34.2588,54187.0
2015-09-22 14:35:00,44.53,44.57,44.51,44.54,24803.0,34.2588,34.2896,34.2434,34.2665,24803.0
2015-09-22 14:40:00,44.53,44.54,44.48,44.5,47256.0,34.2588,34.2665,34.2204,34.2357,47256.0
2015-09-22 14:45:00,44.51,44.52,44.44,44.45,84343.0,34.2434,34.2511,34.1896,34.1973,84343.0
2015-09-22 14:50:00,44.45,44.47,44.43,44.46,21770.0,34.1973,34.2127,34.1819,34.205,21770.0
2015-09-22 14:55:00,44.46,44.53,44.44,44.52,30274.0,34.205,34.2588,34.1896,34.2511,30274.0
2015-09-22 15:00:00,44.52,44.53,44.49,44.53,27781.0,34.2511,34.2588,34.228,34.2588,27781.0
2015-09-22 15:05:00,44.53,44.55,44.52,44.53,48201.0,34.2588,34.2742,34.2511,34.2588,48201.0
2015-09-22 15:10:00,44.52,44.54,44.5,44.53,46679.0,34.2511,34.2665,34.2357,34.2588,46679.0
2015-09-22 15:15:00,44.53,44.55,44.52,44.53,46314.0,34.2588,34.2742,34.2511,34.2588,46314.0
2015-09-22 15:20:00,44.54,44.57,44.53,44.55,48779.0,34.2665,34.2896,34.2588,34.2742,48779.0
2015-09-22 15:25:00,44.55,44.62,44.54,44.61,70720.0,34.2742,34.3281,34.2665,34.3204,70720.0
2015-09-22 15:30:00,44.61,44.69,44.61,44.67,46828.0,34.3204,34.3819,34.3204,34.3665,46828.0
2015-09-22 15:35:00,44.67,44.71,44.62,44.68,55492.0,34.3665,34.3973,34.3281,34.3742,55492.0
2015-09-22 15:40:00,44.68,44.71,44.65,44.67,50089.0,34.3742,34.3973,34.3511,34.3665,50089.0
2015-09-22 15:45:00,44.68,44.69,44.64,44.66,62158.0,34.3742,34.3819,34.3434,34.3588,62158.0
2015-09-22 15:50:00,44.66,44.66,44.63,44.64,66800.0,34.3588,34.3588,34.3358,34.3434,66800.0
2015-09-22 15:55:00,44.63,44.71,44.63,44.66,196310.0,34.3358,34.3973,34.3358,34.3588,196310.0
2015-09-23 09:30:00,44.77,44.85,44.51,44.51,62674.0,34.4435,34.505,34.2434,34.2434,62674.0
2015-09-23 09:35:00,44.56,44.57,44.28,44.28,68638.0,34.2819,34.2896,34.0665,34.0665,68638.0
2015-09-23 09:40:00,44.3,44.35,44.27,44.32,60768.0,34.0819,34.1203,34.0588,34.0973,60768.0
2015-09-23 09:45:00,44.3,44.31,44.13,44.15,69618.0,34.0819,34.0896,33.9511,33.9665,69618.0
2015-09-23 09:50:00,44.14,44.14,44.04,44.04,84168.0,33.9588,33.9588,33.8818,33.8818,84168.0
2015-09-23 09:55:00,44.04,44.05,43.91,43.91,165208.0,33.8818,33.8895,33.7818,33.7818,165208.0
2015-09-23 10:00:00,43.91,44.0,43.86,44.0,102102.0,33.7818,33.8511,33.7434,33.8511,102102.0
2015-09-23 10:05:00,44.0,44.04,43.87,43.87,54118.0,33.8511,33.8818,33.7511,33.7511,54118.0
2015-09-23 10:10:00,43.87,43.89,43.79,43.82,46468.0,33.7511,33.7664,33.6895,33.7126,46468.0
2015-09-23 10:15:00,43.82,43.85,43.76,43.84,45998.0,33.7126,33.7357,33.6664,33.728,45998.0
2015-09-23 10:20:00,43.84,43.85,43.72,43.75,47791.0,33.728,33.7357,33.6357,33.6587,47791.0
2015-09-23 10:25:00,43.75,43.84,43.74,43.81,40607.0,33.6587,33.728,33.651,33.7049,40607.0
2015-09-23 10:30:00,43.81,43.87,43.8,43.84,68747.0,33.7049,33.7511,33.6972,33.728,68747.0
2015-09-23 10:35:00,43.85,43.9,43.81,43.82,33971.0,33.7357,33.7741,33.7049,33.7126,33971.0
2015-09-23 10:40:00,43.81,43.89,43.81,43.84,33704.0,33.7049,33.7664,33.7049,33.728,33704.0
2015-09-23 10:45:00,43.84,43.87,43.82,43.84,34366.0,33.728,33.7511,33.7126,33.728,34366.0
2015-09-23 10:50:00,43.84,43.9,43.84,43.87,23377.0,33.728,33.7741,33.728,33.7511,23377.0
2015-09-23 10:55:00,43.87,43.87,43.78,43.8,51465.0,33.7511,33.7511,33.6818,33.6972,51465.0
2015-09-23 11:00:00,43.81,43.84,43.8,43.82,67324.0,33.7049,33.728,33.6972,33.7126,67324.0
2015-09-23 11:05:00,43.81,43.82,43.75,43.8,56707.0,33.7049,33.7126,33.6587,33.6972,56707.0
2015-09-23 11:10:00,43.8,43.81,43.67,43.7,49545.0,33.6972,33.7049,33.5972,33.6203,49545.0
2015-09-23 11:15:00,43.7,43.7,43.64,43.68,28795.0,33.6203,33.6203,33.5741,33.6049,28795.0
2015-09-23 11:20:00,43.67,43.7,43.66,43.68,52461.0,33.5972,33.6203,33.5895,33.6049,52461.0
2015-09-23 11:25:00,43.69,43.71,43.67,43.69,35876.0,33.6126,33.628,33.5972,33.6126,35876.0
2015-09-23 11:30:00,43.69,43.71,43.66,43.68,69026.0,33.6126,33.628,33.5895,33.6049,69026.0
2015-09-23 11:35:00,43.68,43.71,43.67,43.69,38909.0,33.6049,33.628,33.5972,33.6126,38909.0
2015-09-23 11:40:00,43.69,43.69,43.62,43.62,53387.0,33.6126,33.6126,33.5587,33.5587,53387.0
2015-09-23 11:45:00,43.63,43.66,43.62,43.66,22061.0,33.5664,33.5895,33.5587,33.5895,22061.0
2015-09-23 11:50:00,43.65,43.66,43.62,43.63,28050.0,33.5818,33.5895,33.5587,33.5664,28050.0
2015-09-23 11:55:00,43.63,43.66,43.56,43.62,105780.0,33.5664,33.5895,33.5126,33.5587,105780.0
2015-09-23 12:00:00,43.61,43.62,43.57,43.58,68004.0,33.551,33.5587,33.5203,33.5279,68004.0
2015-09-23 12:05:00,43.58,43.61,43.55,43.55,59712.0,33.5279,33.551,33.5049,33.5049,59712.0
2015-09-23 12:10:00,43.56,43.61,43.55,43.59,97935.0,33.5126,33.551,33.5049,33.5356,97935.0
2015-09-23 12:15:00,43.58,43.58,43.52,43.53,43658.0,33.5279,33.5279,33.4818,33.4895,43658.0
2015-09-23 12:20:00,43.54,43.58,43.53,43.55,72423.0,33.4972,33.5279,33.4895,33.5049,72423.0
2015-09-23 12:25:00,43.55,43.6,43.54,43.56,41721.0,33.5049,33.5433,33.4972,33.5126,41721.0
2015-09-23 12:30:00,43.56,43.57,43.5,43.52,100307.0,33.5126,33.5203,33.4664,33.4818,100307.0
2015-09-23 12:35:00,43.52,43.52,43.48,43.49,33613.0,33.4818,33.4818,33.451,33.4587,33613.0
2015-09-23 12:40:00,43.49,43.5,43.47,43.49,33930.0,33.4587,33.4664,33.4433,33.4587,33930.0
2015-09-23 12:45:00,43.49,43.5,43.47,43.47,21416.0,33.4587,33.4664,33.4433,33.4433,21416.0
2015-09-23 12:50:00,43.48,43.54,43.47,43.53,74563.0,33.451,33.4972,33.4433,33.4895,74563.0
2015-09-23 12:55:00,43.52,43.53,43.5,43.51,17302.0,33.4818,33.4895,33.4664,33.4741,17302.0
2015-09-23 13:00:00,43.5,43.51,43.47,43.47,19318.0,33.4664,33.4741,33.4433,33.4433,19318.0
2015-09-23 13:05:00,43.47,43.58,43.47,43.52,44639.0,33.4433,33.5279,33.4433,33.4818,44639.0
2015-09-23 13:10:00,43.53,43.53,43.47,43.48,24313.0,33.4895,33.4895,33.4433,33.451,24313.0
2015-09-23 13:15:00,43.48,43.49,43.45,43.46,31712.0,33.451,33.4587,33.4279,33.4356,31712.0
2015-09-23 13:20:00,43.46,43.49,43.45,43.46,22300.0,33.4356,33.4587,33.4279,33.4356,22300.0
2015-09-23 13:25:00,43.46,43.47,43.42,43.43,41526.0,33.4356,33.4433,33.4048,33.4125,41526.0
2015-09-23 13:30:00,43.43,43.5,43.43,43.5,29393.0,33.4125,33.4664,33.4125,33.4664,29393.0
2015-09-23 13:35:00,43.5,43.51,43.49,43.51,33705.0,33.4664,33.4741,33.4587,33.4741,33705.0
2015-09-23 13:40:00,43.51,43.63,43.49,43.61,92213.0,33.4741,33.5664,33.4587,33.551,92213.0
2015-09-23 13:45:00,43.61,43.63,43.6,43.61,20433.0,33.551,33.5664,33.5433,33.551,20433.0
2015-09-23 13:50:00,43.61,43.61,43.56,43.56,16420.0,33.551,33.551,33.5126,33.5126,16420.0
2015-09-23 13:55:00,43.56,43.58,43.54,43.57,29569.0,33.5126,33.5279,33.4972,33.5203,29569.0
2015-09-23 14:00:00,43.58,43.61,43.55,43.56,23860.0,33.5279,33.551,33.5049,33.5126,23860.0
2015-09-23 14:05:00,43.57,43.65,43.57,43.62,58650.0,33.5203,33.5818,33.5203,33.5587,58650.0
2015-09-23 14:10:00,43.62,43.65,43.61,43.62,25628.0,33.5587,33.5818,33.551,33.5587,25628.0
2015-09-23 14:15:00,43.61,43.62,43.57,43.57,25601.0,33.551,33.5587,33.5203,33.5203,25601.0
2015-09-23 14:20:00,43.58,43.59,43.54,43.56,27775.0,33.5279,33.5356,33.4972,33.5126,27775.0
2015-09-23 14:25:00,43.57,43.59,43.54,43.57,37088.0,33.5203,33.5356,33.4972,33.5203,37088.0
2015-09-23 14:30:00,43.56,43.63,43.55,43.59,34160.0,33.5126,33.5664,33.5049,33.5356,34160.0
2015-09-23 14:35:00,43.59,43.6,43.49,43.5,55912.0,33.5356,33.5433,33.4587,33.4664,55912.0
2015-09-23 14:40:00,43.49,43.51,43.47,43.51,45134.0,33.4587,33.4741,33.4433,33.4741,45134.0
2015-09-23 14:45:00,43.51,43.54,43.5,43.5,50498.0,33.4741,33.4972,33.4664,33.4664,50498.0
2015-09-23 14:50:00,43.51,43.55,43.45,43.47,42340.0,33.4741,33.5049,33.4279,33.4433,42340.0
2015-09-23 14:55:00,43.48,43.56,43.47,43.56,45008.0,33.451,33.5126,33.4433,33.5126,45008.0
2015-09-23 15:00:00,43.56,43.57,43.51,43.56,61383.0,33.5126,33.5203,33.4741,33.5126,61383.0
2015-09-23 15:05:00,43.55,43.6,43.54,43.59,75430.0,33.5049,33.5433,33.4972,33.5356,75430.0
2015-09-23 15:10:00,43.6,43.6,43.54,43.55,54115.0,33.5433,33.5433,33.4972,33.5049,54115.0
2015-09-23 15:15:00,43.56,43.65,43.52,43.63,89401.0,33.5126,33.5818,33.4818,33.5664,89401.0
2015-09-23 15:20:00,43.64,43.65,43.59,43.62,80443.0,33.5741,33.5818,33.5356,33.5587,80443.0
2015-09-23 15:25:00,43.62,43.67,43.61,43.66,84086.0,33.5587,33.5972,33.551,33.5895,84086.0
2015-09-23 15:30:00,43.66,43.68,43.6,43.64,81600.0,33.5895,33.6049,33.5433,33.5741,81600.0
2015-09-23 15:35:00,43.64,43.66,43.62,43.66,81303.0,33.5741,33.5895,33.5587,33.5895,81303.0
2015-09-23 15:40:00,43.66,43.68,43.63,43.64,98401.0,33.5895,33.6049,33.5664,33.5741,98401.0
2015-09-23 15:45:00,43.64,43.7,43.63,43.7,64169.0,33.5741,33.6203,33.5664,33.6203,64169.0
2015-09-23 15:50:00,43.7,43.72,43.69,43.7,129681.0,33.6203,33.6357,33.6126,33.6203,129681.0
2015-09-23 15:55:00,43.7,43.74,43.67,43.67,270852.0,33.6203,33.651,33.5972,33.5972,270852.0
2015-09-24 09:30:00,43.22,43.28,43.01,43.05,91169.0,33.251,33.2971,33.0894,33.1202,91169.0
2015-09-24 09:35:00,43.06,43.09,42.88,42.88,85310.0,33.1279,33.151,32.9894,32.9894,85310.0
2015-09-24 09:40:00,42.89,43.02,42.85,42.94,52212.0,32.9971,33.0971,32.9663,33.0356,52212.0
2015-09-24 09:45:00,42.94,42.95,42.8,42.85,57416.0,33.0356,33.0433,32.9279,32.9663,57416.0
2015-09-24 09:50:00,42.85,42.88,42.81,42.84,69648.0,32.9663,32.9894,32.9356,32.9586,69648.0
2015-09-24 09:55:00,42.84,42.88,42.8,42.85,54802.0,32.9586,32.9894,32.9279,32.9663,54802.0
2015-09-24 10:00:00,42.81,43.02,42.81,42.97,68391.0,32.9356,33.0971,32.9356,33.0586,68391.0
2015-09-24 10:05:00,42.96,43.08,42.93,43.04,65221.0,33.051,33.1433,33.0279,33.1125,65221.0
2015-09-24 10:10:00,43.05,43.14,43.05,43.08,42143.0,33.1202,33.1894,33.1202,33.1433,42143.0
2015-09-24 10:15:00,43.08,43.12,43.04,43.11,27492.0,33.1433,33.174,33.1125,33.1664,27492.0
2015-09-24 10:20:00,43.11,43.12,42.99,43.05,51232.0,33.1664,33.174,33.074,33.1202,51232.0
2015-09-24 10:25:00,43.05,43.06,42.99,43.03,59182.0,33.1202,33.1279,33.074,33.1048,59182.0
2015-09-24 10:30:00,43.03,43.14,43.01,43.11,38164.0,33.1048,33.1894,33.0894,33.1664,38164.0
2015-09-24 10:35:00,43.11,43.15,43.04,43.14,29502.0,33.1664,33.1971,33.1125,33.1894,29502.0
2015-09-24 10:40:00,43.13,43.13,43.03,43.06,21570.0,33.1817,33.1817,33.1048,33.1279,21570.0
2015-09-24 10:45:00,43.06,43.1,43.01,43.08,28059.0,33.1279,33.1587,33.0894,33.1433,28059.0
2015-09-24 10:50:00,43.08,43.1,43.03,43.05,24665.0,33.1433,33.1587,33.1048,33.1202,24665.0
2015-09-24 10:55:00,43.05,43.08,43.03,43.06,18584.0,33.1202,33.1433,33.1048,33.1279,18584.0
2015-09-24 11:00:00,43.07,43.08,43.0,43.02,23426.0,33.1356,33.1433,33.0817,33.0971,23426.0
2015-09-24 11:05:00,43.02,43.15,43.02,43.12,29647.0,33.0971,33.1971,33.0971,33.174,29647.0
2015-09-24 11:10:00,43.13,43.14,43.05,43.07,20881.0,33.1817,33.1894,33.1202,33.1356,20881.0
2015-09-24 11:15:00,43.07,43.18,43.06,43.18,39462.0,33.1356,33.2202,33.1279,33.2202,39462.0
2015-09-24 11:20:00,43.18,43.22,43.18,43.21,19158.0,33.2202,33.251,33.2202,33.2433,19158.0
2015-09-24 11:25:00,43.21,43.23,43.12,43.13,25246.0,33.2433,33.2587,33.174,33.1817,25246.0
2015-09-24 11:30:00,43.14,43.32,43.13,43.29,50702.0,33.1894,33.3279,33.1817,33.3048,50702.0
2015-09-24 11:35:00,43.3,43.38,43.27,43.38,40974.0,33.3125,33.3741,33.2894,33.3741,40974.0
2015-09-24 11:40:00,43.38,43.42,43.35,43.41,32109.0,33.3741,33.4048,33.351,33.3972,32109.0
2015-09-24 11:45:00,43.41,43.41,43.29,43.29,23842.0,33.3972,33.3972,33.3048,33.3048,23842.0
2015-09-24 11:50:00,43.29,43.3,43.22,43.24,14292.0,33.3048,33.3125,33.251,33.2664,14292.0
2015-09-24 11:55:00,43.23,43.39,43.23,43.38,25144.0,33.2587,33.3818,33.2587,33.3741,25144.0
2015-09-24 12:00:00,43.38,43.43,43.35,43.43,21745.0,33.3741,33.4125,33.351,33.4125,21745.0
2015-09-24 12:05:00,43.43,43.47,43.37,43.41,28440.0,33.4125,33.4433,33.3664,33.3972,28440.0
2015-09-24 12:10:00,43.4,43.48,43.4,43.48,45170.0,33.3895,33.451,33.3895,33.451,45170.0
2015-09-24 12:15:00,43.48,43.56,43.47,43.55,41104.0,33.451,33.5126,33.4433,33.5049,41104.0
2015-09-24 12:20:00,43.55,43.6,43.53,43.53,70577.0,33.5049,33.5433,33.4895,33.4895,70577.0
2015-09-24 12:25:00,43.54,43.54,43.49,43.49,72575.0,33.4972,33.4972,33.4587,33.4587,72575.0
2015-09-24 12:30:00,43.5,43.52,43.46,43.5,87894.0,33.4664,33.4818,33.4356,33.4664,87894.0
2015-09-24 12:35:00,43.5,43.5,43.44,43.44,14795.0,33.4664,33.4664,33.4202,33.4202,14795.0
2015-09-24 12:40:00,43.44,43.47,43.41,43.41,33512.0,33.4202,33.4433,33.3972,33.3972,33512.0
2015-09-24 12:45:00,43.41,43.42,43.35,43.35,20039.0,33.3972,33.4048,33.351,33.351,20039.0
2015-09-24 12:50:00,43.36,43.36,43.26,43.28,35744.0,33.3587,33.3587,33.2818,33.2971,35744.0
2015-09-24 12:55:00,43.28,43.33,43.27,43.28,39427.0,33.2971,33.3356,33.2894,33.2971,39427.0
2015-09-24 13:00:00,43.28,43.31,43.24,43.3,54199.0,33.2971,33.3202,33.2664,33.3125,54199.0
2015-09-24 13:05:00,43.3,43.38,43.28,43.38,33763.0,33.3125,33.3741,33.2971,33.3741,33763.0
2015-09-24 13:10:00,43.39,43.47,43.37,43.43,20209.0,33.3818,33.4433,33.3664,33.4125,20209.0
2015-09-24 13:15:00,43.43,43.43,43.33,43.33,16968.0,33.4125,33.4125,33.3356,33.3356,16968.0
2015-09-24 13:20:00,43.34,43.35,43.31,43.34,17834.0,33.3433,33.351,33.3202,33.3433,17834.0
2015-09-24 13:25:00,43.33,43.33,43.26,43.32,33016.0,33.3356,33.3356,33.2818,33.3279,33016.0
2015-09-24 13:30:00,43.32,43.36,43.29,43.36,28533.0,33.3279,33.3587,33.3048,33.3587,28533.0
2015-09-24 13:35:00,43.35,43.37,43.33,43.35,33156.0,33.351,33.3664,33.3356,33.351,33156.0
2015-09-24 13:40:00,43.34,43.4,43.32,43.37,32047.0,33.3433,33.3895,33.3279,33.3664,32047.0
2015-09-24 13:45:00,43.38,43.43,43.35,43.43,32606.0,33.3741,33.4125,33.351,33.4125,32606.0
2015-09-24 13:50:00,43.43,43.49,43.43,43.45,15875.0,33.4125,33.4587,33.4125,33.4279,15875.0
2015-09-24 13:55:00,43.45,43.46,43.42,43.44,11841.0,33.4279,33.4356,33.4048,33.4202,11841.0
2015-09-24 14:00:00,43.45,43.45,43.39,43.42,19235.0,33.4279,33.4279,33.3818,33.4048,19235.0
2015-09-24 14:05:00,43.41,43.49,43.4,43.48,19038.0,33.3972,33.4587,33.3895,33.451,19038.0
2015-09-24 14:10:00,43.49,43.55,43.49,43.51,25703.0,33.4587,33.5049,33.4587,33.4741,25703.0
2015-09-24 14:15:00,43.51,43.59,43.51,43.59,27206.0,33.4741,33.5356,33.4741,33.5356,27206.0
2015-09-24 14:20:00,43.59,43.69,43.59,43.65,34225.0,33.5356,33.6126,33.5356,33.5818,34225.0
2015-09-24 14:25:00,43.64,43.69,43.63,43.66,26453.0,33.5741,33.6126,33.5664,33.5895,26453.0
2015-09-24 14:30:00,43.65,43.66,43.62,43.64,37219.0,33.5818,33.5895,33.5587,33.5741,37219.0
2015-09-24 14:35:00,43.65,43.67,43.63,43.66,29311.0,33.5818,33.5972,33.5664,33.5895,29311.0
2015-09-24 14:40:00,43.66,43.69,43.58,43.65,75112.0,33.5895,33.6126,33.5279,33.5818,75112.0
2015-09-24 14:45:00,43.65,43.8,43.64,43.8,90503.0,33.5818,33.6972,33.5741,33.6972,90503.0
2015-09-24 14:50:00,43.8,43.83,43.7,43.73,62181.0,33.6972,33.7203,33.6203,33.6433,62181.0
2015-09-24 14:55:00,43.74,43.83,43.71,43.72,44749.0,33.651,33.7203,33.628,33.6357,44749.0
2015-09-24 15:00:00,43.72,43.76,43.66,43.67,59343.0,33.6357,33.6664,33.5895,33.5972,59343.0
2015-09-24 15:05:00,43.67,43.72,43.59,43.62,61102.0,33.5972,33.6357,33.5356,33.5587,61102.0
2015-09-24 15:10:00,43.62,43.67,43.57,43.59,41124.0,33.5587,33.5972,33.5203,33.5356,41124.0
2015-09-24 15:15:00,43.6,43.68,43.59,43.66,55962.0,33.5433,33.6049,33.5356,33.5895,55962.0
2015-09-24 15:20:00,43.67,43.7,43.64,43.64,50931.0,33.5972,33.6203,33.5741,33.5741,50931.0
2015-09-24 15:25:00,43.64,43.75,43.62,43.72,49280.0,33.5741,33.6587,33.5587,33.6357,49280.0
2015-09-24 15:30:00,43.72,43.76,43.7,43.71,58119.0,33.6357,33.6664,33.6203,33.628,58119.0
2015-09-24 15:35:00,43.71,43.72,43.69,43.69,76709.0,33.628,33.6357,33.6126,33.6126,76709.0
2015-09-24 15:40:00,43.68,43.73,43.65,43.67,113563.0,33.6049,33.6433,33.5818,33.5972,113563.0
2015-09-24 15:45:00,43.67,43.69,43.63,43.69,212196.0,33.5972,33.6126,33.5664,33.6126,212196.0
2015-09-24 15:50:00,43.68,43.69,43.63,43.65,243991.0,33.6049,33.6126,33.5664,33.5818,243991.0
2015-09-24 15:55:00,43.64,43.73,43.62,43.67,247844.0,33.5741,33.6433,33.5587,33.5972,247844.0
2015-09-25 09:30:00,43.99,44.0,43.71,43.72,64476.0,33.8434,33.8511,33.628,33.6357,64476.0
2015-09-25 09:35:00,43.7,43.9,43.67,43.81,34474.0,33.6203,33.7741,33.5972,33.7049,34474.0
2015-09-25 09:40:00,43.8,43.86,43.73,43.73,24242.0,33.6972,33.7434,33.6433,33.6433,24242.0
2015-09-25 09:45:00,43.73,43.78,43.7,43.73,75600.0,33.6433,33.6818,33.6203,33.6433,75600.0
2015-09-25 09:50:00,43.74,43.76,43.7,43.72,37577.0,33.651,33.6664,33.6203,33.6357,37577.0
2015-09-25 09:55:00,43.72,43.81,43.72,43.8,42093.0,33.6357,33.7049,33.6357,33.6972,42093.0
2015-09-25 10:00:00,43.8,43.83,43.68,43.69,43834.0,33.6972,33.7203,33.6049,33.6126,43834.0
2015-09-25 10:05:00,43.7,43.74,43.69,43.72,32706.0,33.6203,33.651,33.6126,33.6357,32706.0
2015-09-25 10:10:00,43.72,43.78,43.68,43.78,38045.0,33.6357,33.6818,33.6049,33.6818,38045.0
2015-09-25 10:15:00,43.77,43.78,43.73,43.76,20882.0,33.6741,33.6818,33.6433,33.6664,20882.0
2015-09-25 10:20:00,43.77,43.8,43.71,43.71,28269.0,33.6741,33.6972,33.628,33.628,28269.0
2015-09-25 10:25:00,43.71,43.76,43.7,43.73,31207.0,33.628,33.6664,33.6203,33.6433,31207.0
2015-09-25 10:30:00,43.73,43.76,43.71,43.75,25701.0,33.6433,33.6664,33.628,33.6587,25701.0
2015-09-25 10:35:00,43.75,43.76,43.71,43.75,34235.0,33.6587,33.6664,33.628,33.6587,34235.0
2015-09-25 10:40:00,43.75,43.77,43.72,43.76,24556.0,33.6587,33.6741,33.6357,33.6664,24556.0
2015-09-25 10:45:00,43.76,43.8,43.73,43.79,36241.0,33.6664,33.6972,33.6433,33.6895,36241.0
2015-09-25 10:50:00,43.79,43.83,43.77,43.78,15180.0,33.6895,33.7203,33.6741,33.6818,15180.0
2015-09-25 10:55:00,43.79,43.81,43.77,43.8,21919.0,33.6895,33.7049,33.6741,33.6972,21919.0
2015-09-25 11:00:00,43.8,43.8,43.7,43.71,17078.0,33.6972,33.6972,33.6203,33.628,17078.0
2015-09-25 11:05:00,43.71,43.71,43.61,43.62,83587.0,33.628,33.628,33.551,33.5587,83587.0
2015-09-25 11:10:00,43.62,43.66,43.62,43.63,34887.0,33.5587,33.5895,33.5587,33.5664,34887.0
2015-09-25 11:15:00,43.64,43.65,43.6,43.6,50436.0,33.5741,33.5818,33.5433,33.5433,50436.0
2015-09-25 11:20:00,43.6,43.61,43.57,43.6,29079.0,33.5433,33.551,33.5203,33.5433,29079.0
2015-09-25 11:25:00,43.6,43.64,43.59,43.6,26172.0,33.5433,33.5741,33.5356,33.5433,26172.0
2015-09-25 11:30:00,43.61,43.64,43.61,43.63,16775.0,33.551,33.5741,33.551,33.5664,16775.0
2015-09-25 11:35:00,43.62,43.65,43.6,43.64,22760.0,33.5587,33.5818,33.5433,33.5741,22760.0
2015-09-25 11:40:00,43.64,43.66,43.63,43.65,12964.0,33.5741,33.5895,33.5664,33.5818,12964.0
2015-09-25 11:45:00,43.65,43.66,43.6,43.62,35104.0,33.5818,33.5895,33.5433,33.5587,35104.0
2015-09-25 11:50:00,43.61,43.66,43.61,43.64,19945.0,33.551,33.5895,33.551,33.5741,19945.0
2015-09-25 11:55:00,43.64,43.66,43.62,43.65,22223.0,33.5741,33.5895,33.5587,33.5818,22223.0
2015-09-25 12:00:00,43.64,43.68,43.63,43.67,25059.0,33.5741,33.6049,33.5664,33.5972,25059.0
2015-09-25 12:05:00,43.67,43.71,43.67,43.71,18191.0,33.5972,33.628,33.5972,33.628,18191.0
2015-09-25 12:10:00,43.7,43.74,43.69,43.73,29325.0,33.6203,33.651,33.6126,33.6433,29325.0
2015-09-25 12:15:00,43.73,43.73,43.64,43.65,37706.0,33.6433,33.6433,33.5741,33.5818,37706.0
2015-09-25 12:20:00,43.66,43.69,43.65,43.69,20165.0,33.5895,33.6126,33.5818,33.6126,20165.0
2015-09-25 12:25:00,43.69,43.7,43.67,43.7,15734.0,33.6126,33.6203,33.5972,33.6203,15734.0
2015-09-25 12:30:00,43.7,43.77,43.69,43.77,18556.0,33.6203,33.6741,33.6126,33.6741,18556.0
2015-09-25 12:35:00,43.78,43.8,43.76,43.79,20921.0,33.6818,33.6972,33.6664,33.6895,20921.0
2015-09-25 12:40:00,43.78,43.81,43.77,43.81,41562.0,33.6818,33.7049,33.6741,33.7049,41562.0
2015-09-25 12:45:00,43.81,43.81,43.76,43.77,21078.0,33.7049,33.7049,33.6664,33.6741,21078.0
2015-09-25 12:50:00,43.77,43.79,43.76,43.79,21349.0,33.6741,33.6895,33.6664,33.6895,21349.0
2015-09-25 12:55:00,43.79,43.8,43.76,43.77,14061.0,33.6895,33.6972,33.6664,33.6741,14061.0
2015-09-25 13:00:00,43.77,43.81,43.76,43.79,28861.0,33.6741,33.7049,33.6664,33.6895,28861.0
2015-09-25 13:05:00,43.8,43.86,43.78,43.86,29630.0,33.6972,33.7434,33.6818,33.7434,29630.0
2015-09-25 13:10:00,43.86,43.86,43.83,43.86,14978.0,33.7434,33.7434,33.7203,33.7434,14978.0
2015-09-25 13:15:00,43.87,43.89,43.81,43.81,27125.0,33.7511,33.7664,33.7049,33.7049,27125.0
2015-09-25 13:20:00,43.82,43.82,43.78,43.78,22987.0,33.7126,33.7126,33.6818,33.6818,22987.0
2015-09-25 13:25:00,43.78,43.82,43.77,43.81,20499.0,33.6818,33.7126,33.6741,33.7049,20499.0
2015-09-25 13:30:00,43.82,43.85,43.81,43.84,33029.0,33.7126,33.7357,33.7049,33.728,33029.0
2015-09-25 13:35:00,43.85,43.85,43.79,43.84,55424.0,33.7357,33.7357,33.6895,33.728,55424.0
2015-09-25 13:40:00,43.84,43.85,43.82,43.83,25284.0,33.728,33.7357,33.7126,33.7203,25284.0
2015-09-25 13:45:00,43.83,43.85,43.8,43.84,27024.0,33.7203,33.7357,33.6972,33.728,27024.0
2015-09-25 13:50:00,43.86,43.87,43.81,43.82,29572.0,33.7434,33.7511,33.7049,33.7126,29572.0
2015-09-25 13:55:00,43.83,43.87,43.82,43.85,21338.0,33.7203,33.7511,33.7126,33.7357,21338.0
2015-09-25 14:00:00,43.84,43.91,43.84,43.86,48749.0,33.728,33.7818,33.728,33.7434,48749.0
2015-09-25 14:05:00,43.86,43.88,43.83,43.84,43059.0,33.7434,33.7587,33.7203,33.728,43059.0
2015-09-25 14:10:00,43.84,43.85,43.8,43.81,29485.0,33.728,33.7357,33.6972,33.7049,29485.0
2015-09-25 14:15:00,43.81,43.85,43.77,43.77,34520.0,33.7049,33.7357,33.6741,33.6741,34520.0
2015-09-25 14:20:00,43.76,43.8,43.71,43.75,52026.0,33.6664,33.6972,33.628,33.6587,52026.0
2015-09-25 14:25:00,43.75,43.76,43.69,43.72,67937.0,33.6587,33.6664,33.6126,33.6357,67937.0
2015-09-25 14:30:00,43.72,43.73,43.67,43.71,112757.0,33.6357,33.6433,33.5972,33.628,112757.0
2015-09-25 14:35:00,43.71,43.74,43.7,43.7,33702.0,33.628,33.651,33.6203,33.6203,33702.0
2015-09-25 14:40:00,43.7,43.72,43.66,43.67,54647.0,33.6203,33.6357,33.5895,33.5972,54647.0
2015-09-25 14:45:00,43.67,43.73,43.66,43.66,47858.0,33.5972,33.6433,33.5895,33.5895,47858.0
2015-09-25 14:50:00,43.67,43.74,43.64,43.74,65996.0,33.5972,33.651,33.5741,33.651,65996.0
2015-09-25 14:55:00,43.74,43.79,43.7,43.78,32957.0,33.651,33.6895,33.6203,33.6818,32957.0
2015-09-25 15:00:00,43.79,43.79,43.7,43.7,35152.0,33.6895,33.6895,33.6203,33.6203,35152.0
2015-09-25 15:05:00,43.69,43.74,43.64,43.71,94941.0,33.6126,33.651,33.5741,33.628,94941.0
2015-09-25 15:10:00,43.71,43.73,43.67,43.68,90432.0,33.628,33.6433,33.5972,33.6049,90432.0
2015-09-25 15:15:00,43.69,43.73,43.67,43.7,59304.0,33.6126,33.6433,33.5972,33.6203,59304.0
2015-09-25 15:20:00,43.7,43.76,43.68,43.73,62926.0,33.6203,33.6664,33.6049,33.6433,62926.0
2015-09-25 15:25:00,43.73,43.8,43.7,43.73,76651.0,33.6433,33.6972,33.6203,33.6433,76651.0
2015-09-25 15:30:00,43.72,43.77,43.69,43.75,136325.0,33.6357,33.6741,33.6126,33.6587,136325.0
2015-09-25 15:35:00,43.75,43.78,43.71,43.74,69771.0,33.6587,33.6818,33.628,33.651,69771.0
2015-09-25 15:40:00,43.75,43.81,43.72,43.8,62462.0,33.6587,33.7049,33.6357,33.6972,62462.0
2015-09-25 15:45:00,43.8,43.83,43.75,43.77,99959.0,33.6972,33.7203,33.6587,33.6741,99959.0
2015-09-25 15:50:00,43.78,43.79,43.72,43.75,105153.0,33.6818,33.6895,33.6357,33.6587,105153.0
2015-09-25 15:55:00,43.74,43.81,43.71,43.78,242396.0,33.651,33.7049,33.628,33.6818,242396.0
2015-09-28 09:30:00,43.34,43.42,43.25,43.3,92388.0,33.3433,33.4048,33.2741,33.3125,92388.0
2015-09-28 09:35:00,43.33,43.4,43.18,43.24,48689.0,33.3356,33.3895,33.2202,33.2664,48689.0
2015-09-28 09:40:00,43.24,43.28,43.19,43.21,20568.0,33.2664,33.2971,33.2279,33.2433,20568.0
2015-09-28 09:45:00,43.2,43.23,43.14,43.15,27563.0,33.2356,33.2587,33.1894,33.1971,27563.0
2015-09-28 09:50:00,43.16,43.27,43.15,43.23,22658.0,33.2048,33.2894,33.1971,33.2587,22658.0
2015-09-28 09:55:00,43.23,43.27,43.18,43.19,67018.0,33.2587,33.2894,33.2202,33.2279,67018.0
2015-09-28 10:00:00,43.19,43.29,43.13,43.29,65270.0,33.2279,33.3048,33.1817,33.3048,65270.0
2015-09-28 10:05:00,43.28,43.28,43.15,43.16,77317.0,33.2971,33.2971,33.1971,33.2048,77317.0
2015-09-28 10:10:00,43.16,43.19,43.11,43.12,63697.0,33.2048,33.2279,33.1664,33.174,63697.0
2015-09-28 10:15:00,43.12,43.16,43.09,43.12,52240.0,33.174,33.2048,33.151,33.174,52240.0
2015-09-28 10:20:00,43.12,43.14,43.07,43.11,83687.0,33.174,33.1894,33.1356,33.1664,83687.0
2015-09-28 10:25:00,43.1,43.14,43.07,43.12,54968.0,33.1587,33.1894,33.1356,33.174,54968.0
2015-09-28 10:30:00,43.11,43.2,43.08,43.2,48961.0,33.1664,33.2356,33.1433,33.2356,48961.0
2015-09-28 10:35:00,43.2,43.24,43.16,43.21,48692.0,33.2356,33.2664,33.2048,33.2433,48692.0
2015-09-28 10:40:00,43.22,43.26,43.19,43.25,24518.0,33.251,33.2818,33.2279,33.2741,24518.0
2015-09-28 10:45:00,43.25,43.27,43.18,43.23,28131.0,33.2741,33.2894,33.2202,33.2587,28131.0
2015-09-28 10:50:00,43.23,43.24,43.17,43.23,27200.0,33.2587,33.2664,33.2125,33.2587,27200.0
2015-09-28 10:55:00,43.23,43.23,43.16,43.17,40768.0,33.2587,33.2587,33.2048,33.2125,40768.0
2015-09-28 11:00:00,43.18,43.18,43.13,43.13,35959.0,33.2202,33.2202,33.1817,33.1817,35959.0
2015-09-28 11:05:00,43.14,43.16,43.12,43.12,46773.0,33.1894,33.2048,33.174,33.174,46773.0
2015-09-28 11:10:00,43.13,43.13,43.05,43.09,60857.0,33.1817,33.1817,33.1202,33.151,60857.0
2015-09-28 11:15:00,43.08,43.14,43.07,43.11,32536.0,33.1433,33.1894,33.1356,33.1664,32536.0
2015-09-28 11:20:00,43.11,43.13,43.09,43.09,38188.0,33.1664,33.1817,33.151,33.151,38188.0
2015-09-28 11:25:00,43.09,43.09,42.97,43.0,61975.0,33.151,33.151,33.0586,33.0817,61975.0
2015-09-28 11:30:00,42.99,43.02,42.96,42.99,33422.0,33.074,33.0971,33.051,33.074,33422.0
2015-09-28 11:35:00,42.99,43.03,42.98,43.03,46167.0,33.074,33.1048,33.0663,33.1048,46167.0
2015-09-28 11:40:00,43.03,43.07,43.01,43.01,49389.0,33.1048,33.1356,33.0894,33.0894,49389.0
2015-09-28 11:45:00,43.01,43.03,42.97,42.99,30003.0,33.0894,33.1048,33.0586,33.074,30003.0
2015-09-28 11:50:00,42.98,43.0,42.96,43.0,33221.0,33.0663,33.0817,33.051,33.0817,33221.0
2015-09-28 11:55:00,43.0,43.01,42.97,42.98,64921.0,33.0817,33.0894,33.0586,33.0663,64921.0
2015-09-28 12:00:00,42.98,42.99,42.95,42.97,33953.0,33.0663,33.074,33.0433,33.0586,33953.0
2015-09-28 12:05:00,42.96,42.98,42.95,42.98,85895.0,33.051,33.0663,33.0433,33.0663,85895.0
2015-09-28 12:10:00,42.98,42.98,42.94,42.98,47472.0,33.0663,33.0663,33.0356,33.0663,47472.0
2015-09-28 12:15:00,42.98,42.99,42.94,42.95,24871.0,33.0663,33.074,33.0356,33.0433,24871.0
2015-09-28 12:20:00,42.95,42.97,42.93,42.96,19670.0,33.0433,33.0586,33.0279,33.051,19670.0
2015-09-28 12:25:00,42.97,42.98,42.9,42.9,30514.0,33.0586,33.0663,33.0048,33.0048,30514.0
2015-09-28 12:30:00,42.9,42.92,42.86,42.89,30490.0,33.0048,33.0202,32.974,32.9971,30490.0
2015-09-28 12:35:00,42.89,42.93,42.87,42.92,29229.0,32.9971,33.0279,32.9817,33.0202,29229.0
2015-09-28 12:40:00,42.91,42.96,42.91,42.93,20652.0,33.0125,33.051,33.0125,33.0279,20652.0
2015-09-28 12:45:00,42.92,42.94,42.89,42.93,32905.0,33.0202,33.0356,32.9971,33.0279,32905.0
2015-09-28 12:50:00,42.92,42.93,42.89,42.93,40085.0,33.0202,33.0279,32.9971,33.0279,40085.0
2015-09-28 12:55:00,42.93,43.01,42.91,42.99,30408.0,33.0279,33.0894,33.0125,33.074,30408.0
2015-09-28 13:00:00,42.99,43.03,42.99,43.01,42811.0,33.074,33.1048,33.074,33.0894,42811.0
2015-09-28 13:05:00,43.01,43.06,43.01,43.04,33969.0,33.0894,33.1279,33.0894,33.1125,33969.0
2015-09-28 13:10:00,43.04,43.06,43.01,43.05,33511.0,33.1125,33.1279,33.0894,33.1202,33511.0
2015-09-28 13:15:00,43.06,43.06,43.01,43.04,36714.0,33.1279,33.1279,33.0894,33.1125,36714.0
2015-09-28 13:20:00,43.04,43.08,43.02,43.05,32206.0,33.1125,33.1433,33.0971,33.1202,32206.0
2015-09-28 13:25:00,43.05,43.09,43.03,43.04,62843.0,33.1202,33.151,33.1048,33.1125,62843.0
2015-09-28 13:30:00,43.05,43.12,43.03,43.1,69484.0,33.1202,33.174,33.1048,33.1587,69484.0
2015-09-28 13:35:00,43.1,43.18,43.1,43.17,36229.0,33.1587,33.2202,33.1587,33.2125,36229.0
2015-09-28 13:40:00,43.17,43.23,43.15,43.18,50189.0,33.2125,33.2587,33.1971,33.2202,50189.0
2015-09-28 13:45:00,43.19,43.19,43.13,43.14,66618.0,33.2279,33.2279,33.1817,33.1894,66618.0
2015-09-28 13:50:00,43.15,43.16,43.12,43.15,48039.0,33.1971,33.2048,33.174,33.1971,48039.0
2015-09-28 13:55:00,43.16,43.17,43.13,43.14,61064.0,33.2048,33.2125,33.1817,33.1894,61064.0
2015-09-28 14:00:00,43.13,43.16,43.11,43.15,81628.0,33.1817,33.2048,33.1664,33.1971,81628.0
2015-09-28 14:05:00,43.13,43.19,43.07,43.19,65577.0,33.1817,33.2279,33.1356,33.2279,65577.0
2015-09-28 14:10:00,43.18,43.22,43.17,43.2,77052.0,33.2202,33.251,33.2125,33.2356,77052.0
2015-09-28 14:15:00,43.2,43.21,43.15,43.2,55910.0,33.2356,33.2433,33.1971,33.2356,55910.0
2015-09-28 14:20:00,43.19,43.23,43.16,43.23,42326.0,33.2279,33.2587,33.2048,33.2587,42326.0
2015-09-28 14:25:00,43.23,43.24,43.18,43.22,42242.0,33.2587,33.2664,33.2202,33.251,42242.0
2015-09-28 14:30:00,43.22,43.24,43.2,43.22,40899.0,33.251,33.2664,33.2356,33.251,40899.0
2015-09-28 14:35:00,43.22,43.3,43.21,43.3,29811.0,33.251,33.3125,33.2433,33.3125,29811.0
2015-09-28 14:40:00,43.3,43.33,43.28,43.32,34886.0,33.3125,33.3356,33.2971,33.3279,34886.0
2015-09-28 14:45:00,43.33,43.35,43.27,43.28,50561.0,33.3356,33.351,33.2894,33.2971,50561.0
2015-09-28 14:50:00,43.28,43.29,43.17,43.2,67892.0,33.2971,33.3048,33.2125,33.2356,67892.0
2015-09-28 14:55:00,43.2,43.21,43.12,43.15,34461.0,33.2356,33.2433,33.174,33.1971,34461.0
2015-09-28 15:00:00,43.15,43.16,43.12,43.15,44200.0,33.1971,33.2048,33.174,33.1971,44200.0
2015-09-28 15:05:00,43.14,43.15,43.03,43.03,52268.0,33.1894,33.1971,33.1048,33.1048,52268.0
2015-09-28 15:10:00,43.03,43.04,43.0,43.03,68559.0,33.1048,33.1125,33.0817,33.1048,68559.0
2015-09-28 15:15:00,43.02,43.04,43.0,43.02,105042.0,33.0971,33.1125,33.0817,33.0971,105042.0
2015-09-28 15:20:00,43.02,43.03,42.96,42.99,64468.0,33.0971,33.1048,33.051,33.074,64468.0
2015-09-28 15:25:00,42.98,43.07,42.98,43.04,77650.0,33.0663,33.1356,33.0663,33.1125,77650.0
2015-09-28 15:30:00,43.04,43.12,43.04,43.1,58446.0,33.1125,33.174,33.1125,33.1587,58446.0
2015-09-28 15:35:00,43.1,43.18,43.1,43.12,87351.0,33.1587,33.2202,33.1587,33.174,87351.0
2015-09-28 15:40:00,43.11,43.18,43.11,43.12,110237.0,33.1664,33.2202,33.1664,33.174,110237.0
2015-09-28 15:45:00,43.12,43.18,43.1,43.18,72856.0,33.174,33.2202,33.1587,33.2202,72856.0
2015-09-28 15:50:00,43.17,43.21,43.15,43.19,92636.0,33.2125,33.2433,33.1971,33.2279,92636.0
2015-09-28 15:55:00,43.18,43.2,43.04,43.05,258260.0,33.2202,33.2356,33.1125,33.1202,258260.0
2015-09-29 09:30:00,43.22,43.22,43.0,43.07,52032.0,33.251,33.251,33.0817,33.1356,52032.0
2015-09-29 09:35:00,43.05,43.29,43.02,43.24,50626.0,33.1202,33.3048,33.0971,33.2664,50626.0
2015-09-29 09:40:00,43.24,43.28,43.12,43.16,13600.0,33.2664,33.2971,33.174,33.2048,13600.0
2015-09-29 09:45:00,43.15,43.25,43.14,43.14,35112.0,33.1971,33.2741,33.1894,33.1894,35112.0
2015-09-29 09:50:00,43.14,43.22,43.13,43.17,44822.0,33.1894,33.251,33.1817,33.2125,44822.0
2015-09-29 09:55:00,43.18,43.38,43.18,43.31,63789.0,33.2202,33.3741,33.2202,33.3202,63789.0
2015-09-29 10:00:00,43.31,43.45,43.3,43.36,71479.0,33.3202,33.4279,33.3125,33.3587,71479.0
2015-09-29 10:05:00,43.37,43.47,43.3,43.33,43591.0,33.3664,33.4433,33.3125,33.3356,43591.0
2015-09-29 10:10:00,43.33,43.42,43.31,43.4,31553.0,33.3356,33.4048,33.3202,33.3895,31553.0
2015-09-29 10:15:00,43.4,43.41,43.33,43.38,76308.0,33.3895,33.3972,33.3356,33.3741,76308.0
2015-09-29 10:20:00,43.4,43.5,43.4,43.48,77413.0,33.3895,33.4664,33.3895,33.451,77413.0
2015-09-29 10:25:00,43.48,43.61,43.48,43.58,61145.0,33.451,33.551,33.451,33.5279,61145.0
2015-09-29 10:30:00,43.59,43.67,43.58,43.64,68954.0,33.5356,33.5972,33.5279,33.5741,68954.0
2015-09-29 10:35:00,43.65,43.65,43.54,43.58,46123.0,33.5818,33.5818,33.4972,33.5279,46123.0
2015-09-29 10:40:00,43.58,43.6,43.48,43.49,33042.0,33.5279,33.5433,33.451,33.4587,33042.0
2015-09-29 10:45:00,43.5,43.52,43.39,43.39,28850.0,33.4664,33.4818,33.3818,33.3818,28850.0
2015-09-29 10:50:00,43.38,43.4,43.35,43.39,35037.0,33.3741,33.3895,33.351,33.3818,35037.0
2015-09-29 10:55:00,43.4,43.46,43.39,43.45,124488.0,33.3895,33.4356,33.3818,33.4279,124488.0
2015-09-29 11:00:00,43.45,43.48,43.41,43.46,112246.0,33.4279,33.451,33.3972,33.4356,112246.0
2015-09-29 11:05:00,43.45,43.47,43.37,43.37,63603.0,33.4279,33.4433,33.3664,33.3664,63603.0
2015-09-29 11:10:00,43.36,43.38,43.33,43.36,33303.0,33.3587,33.3741,33.3356,33.3587,33303.0
2015-09-29 11:15:00,43.35,43.38,43.26,43.27,60269.0,33.351,33.3741,33.2818,33.2894,60269.0
2015-09-29 11:20:00,43.28,43.3,43.25,43.27,30838.0,33.2971,33.3125,33.2741,33.2894,30838.0
2015-09-29 11:25:00,43.27,43.33,43.26,43.31,27429.0,33.2894,33.3356,33.2818,33.3202,27429.0
2015-09-29 11:30:00,43.32,43.33,43.22,43.23,41825.0,33.3279,33.3356,33.251,33.2587,41825.0
2015-09-29 11:35:00,43.23,43.31,43.23,43.3,37484.0,33.2587,33.3202,33.2587,33.3125,37484.0
2015-09-29 11:40:00,43.3,43.34,43.25,43.25,46826.0,33.3125,33.3433,33.2741,33.2741,46826.0
2015-09-29 11:45:00,43.25,43.27,43.23,43.23,35778.0,33.2741,33.2894,33.2587,33.2587,35778.0
2015-09-29 11:50:00,43.23,43.27,43.22,43.25,26321.0,33.2587,33.2894,33.251,33.2741,26321.0
2015-09-29 11:55:00,43.25,43.26,43.19,43.21,24950.0,33.2741,33.2818,33.2279,33.2433,24950.0
2015-09-29 12:00:00,43.21,43.25,43.19,43.22,33788.0,33.2433,33.2741,33.2279,33.251,33788.0
2015-09-29 12:05:00,43.22,43.23,43.17,43.18,33955.0,33.251,33.2587,33.2125,33.2202,33955.0
2015-09-29 12:10:00,43.19,43.2,43.12,43.13,31583.0,33.2279,33.2356,33.174,33.1817,31583.0
2015-09-29 12:15:00,43.14,43.2,43.12,43.15,43446.0,33.1894,33.2356,33.174,33.1971,43446.0
2015-09-29 12:20:00,43.14,43.18,43.12,43.14,38149.0,33.1894,33.2202,33.174,33.1894,38149.0
2015-09-29 12:25:00,43.15,43.21,43.15,43.16,78919.0,33.1971,33.2433,33.1971,33.2048,78919.0
2015-09-29 12:30:00,43.16,43.22,43.15,43.2,47369.0,33.2048,33.251,33.1971,33.2356,47369.0
2015-09-29 12:35:00,43.2,43.21,43.16,43.17,31975.0,33.2356,33.2433,33.2048,33.2125,31975.0
2015-09-29 12:40:00,43.17,43.25,43.16,43.25,16697.0,33.2125,33.2741,33.2048,33.2741,16697.0
2015-09-29 12:45:00,43.25,43.25,43.19,43.24,67159.0,33.2741,33.2741,33.2279,33.2664,67159.0
2015-09-29 12:50:00,43.24,43.24,43.2,43.24,66124.0,33.2664,33.2664,33.2356,33.2664,66124.0
2015-09-29 12:55:00,43.23,43.25,43.18,43.19,45398.0,33.2587,33.2741,33.2202,33.2279,45398.0
2015-09-29 13:00:00,43.19,43.22,43.15,43.16,28027.0,33.2279,33.251,33.1971,33.2048,28027.0
2015-09-29 13:05:00,43.16,43.21,43.15,43.19,24754.0,33.2048,33.2433,33.1971,33.2279,24754.0
2015-09-29 13:10:00,43.19,43.21,43.18,43.2,28531.0,33.2279,33.2433,33.2202,33.2356,28531.0
2015-09-29 13:15:00,43.2,43.22,43.17,43.21,24232.0,33.2356,33.251,33.2125,33.2433,24232.0
2015-09-29 13:20:00,43.21,43.23,43.18,43.18,49723.0,33.2433,33.2587,33.2202,33.2202,49723.0
2015-09-29 13:25:00,43.18,43.22,43.18,43.21,44771.0,33.2202,33.251,33.2202,33.2433,44771.0
2015-09-29 13:30:00,43.22,43.29,43.21,43.27,67187.0,33.251,33.3048,33.2433,33.2894,67187.0
2015-09-29 13:35:00,43.27,43.31,43.27,43.3,36963.0,33.2894,33.3202,33.2894,33.3125,36963.0
2015-09-29 13:40:00,43.31,43.33,43.3,43.32,51235.0,33.3202,33.3356,33.3125,33.3279,51235.0
2015-09-29 13:45:00,43.32,43.35,43.3,43.3,57945.0,33.3279,33.351,33.3125,33.3125,57945.0
2015-09-29 13:50:00,43.3,43.3,43.28,43.28,25102.0,33.3125,33.3125,33.2971,33.2971,25102.0
2015-09-29 13:55:00,43.29,43.32,43.27,43.3,38542.0,33.3048,33.3279,33.2894,33.3125,38542.0
2015-09-29 14:00:00,43.31,43.31,43.23,43.25,23054.0,33.3202,33.3202,33.2587,33.2741,23054.0
2015-09-29 14:05:00,43.25,43.26,43.22,43.25,36373.0,33.2741,33.2818,33.251,33.2741,36373.0
2015-09-29 14:10:00,43.26,43.29,43.24,43.26,25238.0,33.2818,33.3048,33.2664,33.2818,25238.0
2015-09-29 14:15:00,43.26,43.31,43.22,43.3,35547.0,33.2818,33.3202,33.251,33.3125,35547.0
2015-09-29 14:20:00,43.3,43.32,43.29,43.31,32658.0,33.3125,33.3279,33.3048,33.3202,32658.0
2015-09-29 14:25:00,43.31,43.35,43.31,43.33,78375.0,33.3202,33.351,33.3202,33.3356,78375.0
2015-09-29 14:30:00,43.32,43.37,43.32,43.33,47168.0,33.3279,33.3664,33.3279,33.3356,47168.0
2015-09-29 14:35:00,43.34,43.37,43.32,43.37,46717.0,33.3433,33.3664,33.3279,33.3664,46717.0
2015-09-29 14:40:00,43.36,43.42,43.35,43.4,84240.0,33.3587,33.4048,33.351,33.3895,84240.0
2015-09-29 14:45:00,43.4,43.42,43.35,43.35,174619.0,33.3895,33.4048,33.351,33.351,174619.0
2015-09-29 14:50:00,43.36,43.37,43.29,43.3,68232.0,33.3587,33.3664,33.3048,33.3125,68232.0
2015-09-29 14:55:00,43.29,43.31,43.23,43.25,63290.0,33.3048,33.3202,33.2587,33.2741,63290.0
2015-09-29 15:00:00,43.25,43.27,43.21,43.26,60053.0,33.2741,33.2894,33.2433,33.2818,60053.0
2015-09-29 15:05:00,43.26,43.3,43.22,43.23,82871.0,33.2818,33.3125,33.251,33.2587,82871.0
2015-09-29 15:10:00,43.22,43.27,43.22,43.23,45642.0,33.251,33.2894,33.251,33.2587,45642.0
2015-09-29 15:15:00,43.23,43.32,43.22,43.27,263088.0,33.2587,33.3279,33.251,33.2894,263088.0
2015-09-29 15:20:00,43.28,43.28,43.2,43.21,55839.0,33.2971,33.2971,33.2356,33.2433,55839.0
2015-09-29 15:25:00,43.21,43.25,43.2,43.24,37091.0,33.2433,33.2741,33.2356,33.2664,37091.0
2015-09-29 15:30:00,43.25,43.33,43.24,43.3,96453.0,33.2741,33.3356,33.2664,33.3125,96453.0
2015-09-29 15:35:00,43.3,43.42,43.29,43.33,106129.0,33.3125,33.4048,33.3048,33.3356,106129.0
2015-09-29 15:40:00,43.33,43.33,43.25,43.31,69918.0,33.3356,33.3356,33.2741,33.3202,69918.0
2015-09-29 15:45:00,43.32,43.4,43.27,43.4,98594.0,33.3279,33.3895,33.2894,33.3895,98594.0
2015-09-29 15:50:00,43.4,43.46,43.36,43.44,97333.0,33.3895,33.4356,33.3587,33.4202,97333.0
2015-09-29 15:55:00,43.44,43.53,43.44,43.46,212823.0,33.4202,33.4895,33.4202,33.4356,212823.0
2015-09-30 09:30:00,43.9,44.0,43.68,43.99,73921.0,33.7741,33.8511,33.6049,33.8434,73921.0
2015-09-30 09:35:00,44.01,44.18,44.01,44.15,37249.0,33.8588,33.9896,33.8588,33.9665,37249.0
2015-09-30 09:40:00,44.16,44.16,43.9,43.94,36002.0,33.9742,33.9742,33.7741,33.8049,36002.0
2015-09-30 09:45:00,43.93,44.07,43.86,43.97,59587.0,33.7972,33.9049,33.7434,33.828,59587.0
2015-09-30 09:50:00,43.96,43.97,43.82,43.93,56335.0,33.8203,33.828,33.7126,33.7972,56335.0
2015-09-30 09:55:00,43.94,44.0,43.93,43.99,40756.0,33.8049,33.8511,33.7972,33.8434,40756.0
2015-09-30 10:00:00,44.0,44.07,44.0,44.05,53012.0,33.8511,33.9049,33.8511,33.8895,53012.0
2015-09-30 10:05:00,44.04,44.18,43.99,44.16,86143.0,33.8818,33.9896,33.8434,33.9742,86143.0
2015-09-30 10:10:00,44.15,44.15,44.03,44.09,42690.0,33.9665,33.9665,33.8741,33.9203,42690.0
2015-09-30 10:15:00,44.09,44.12,44.06,44.07,22931.0,33.9203,33.9434,33.8972,33.9049,22931.0
2015-09-30 10:20:00,44.07,44.17,44.07,44.16,36204.0,33.9049,33.9819,33.9049,33.9742,36204.0
2015-09-30 10:25:00,44.16,44.21,44.15,44.18,47411.0,33.9742,34.0126,33.9665,33.9896,47411.0
2015-09-30 10:30:00,44.17,44.17,43.96,43.97,56918.0,33.9819,33.9819,33.8203,33.828,56918.0
2015-09-30 10:35:00,43.98,44.01,43.93,44.01,80966.0,33.8357,33.8588,33.7972,33.8588,80966.0
2015-09-30 10:40:00,44.02,44.15,44.02,44.14,71599.0,33.8665,33.9665,33.8665,33.9588,71599.0
2015-09-30 10:45:00,44.14,44.19,44.13,44.15,77317.0,33.9588,33.9972,33.9511,33.9665,77317.0
2015-09-30 10:50:00,44.16,44.2,44.15,44.17,46793.0,33.9742,34.0049,33.9665,33.9819,46793.0
2015-09-30 10:55:00,44.18,44.19,44.07,44.12,30633.0,33.9896,33.9972,33.9049,33.9434,30633.0
2015-09-30 11:00:00,44.12,44.13,44.05,44.05,50052.0,33.9434,33.9511,33.8895,33.8895,50052.0
2015-09-30 11:05:00,44.06,44.08,44.03,44.07,36031.0,33.8972,33.9126,33.8741,33.9049,36031.0
2015-09-30 11:10:00,44.06,44.1,44.06,44.1,23803.0,33.8972,33.928,33.8972,33.928,23803.0
2015-09-30 11:15:00,44.09,44.11,44.03,44.05,25284.0,33.9203,33.9357,33.8741,33.8895,25284.0
2015-09-30 11:20:00,44.04,44.05,43.87,43.89,43631.0,33.8818,33.8895,33.7511,33.7664,43631.0
2015-09-30 11:25:00,43.9,43.95,43.9,43.92,21011.0,33.7741,33.8126,33.7741,33.7895,21011.0
2015-09-30 11:30:00,43.92,43.93,43.87,43.89,36795.0,33.7895,33.7972,33.7511,33.7664,36795.0
2015-09-30 11:35:00,43.88,43.89,43.77,43.78,37609.0,33.7587,33.7664,33.6741,33.6818,37609.0
2015-09-30 11:40:00,43.78,43.8,43.65,43.68,58921.0,33.6818,33.6972,33.5818,33.6049,58921.0
2015-09-30 11:45:00,43.67,43.71,43.65,43.66,43330.0,33.5972,33.628,33.5818,33.5895,43330.0
2015-09-30 11:50:00,43.65,43.71,43.65,43.7,39682.0,33.5818,33.628,33.5818,33.6203,39682.0
2015-09-30 11:55:00,43.69,43.76,43.67,43.76,37428.0,33.6126,33.6664,33.5972,33.6664,37428.0
2015-09-30 12:00:00,43.76,43.77,43.71,43.72,23956.0,33.6664,33.6741,33.628,33.6357,23956.0
2015-09-30 12:05:00,43.73,43.73,43.63,43.64,28356.0,33.6433,33.6433,33.5664,33.5741,28356.0
2015-09-30 12:10:00,43.64,43.65,43.6,43.63,22333.0,33.5741,33.5818,33.5433,33.5664,22333.0
2015-09-30 12:15:00,43.63,43.64,43.57,43.61,24477.0,33.5664,33.5741,33.5203,33.551,24477.0
2015-09-30 12:20:00,43.6,43.62,43.57,43.61,23278.0,33.5433,33.5587,33.5203,33.551,23278.0
2015-09-30 12:25:00,43.62,43.73,43.61,43.71,21151.0,33.5587,33.6433,33.551,33.628,21151.0
2015-09-30 12:30:00,43.71,43.73,43.64,43.66,22207.0,33.628,33.6433,33.5741,33.5895,22207.0
2015-09-30 12:35:00,43.66,43.67,43.58,43.58,39895.0,33.5895,33.5972,33.5279,33.5279,39895.0
2015-09-30 12:40:00,43.59,43.62,43.55,43.61,20620.0,33.5356,33.5587,33.5049,33.551,20620.0
2015-09-30 12:45:00,43.61,43.61,43.48,43.49,33875.0,33.551,33.551,33.451,33.4587,33875.0
2015-09-30 12:50:00,43.5,43.55,43.49,43.55,22677.0,33.4664,33.5049,33.4587,33.5049,22677.0
2015-09-30 12:55:00,43.54,43.55,43.51,43.55,20403.0,33.4972,33.5049,33.4741,33.5049,20403.0
2015-09-30 13:00:00,43.56,43.62,43.55,43.62,49560.0,33.5126,33.5587,33.5049,33.5587,49560.0
2015-09-30 13:05:00,43.62,43.67,43.62,43.65,24292.0,33.5587,33.5972,33.5587,33.5818,24292.0
2015-09-30 13:10:00,43.65,43.67,43.62,43.62,36506.0,33.5818,33.5972,33.5587,33.5587,36506.0
2015-09-30 13:15:00,43.63,43.72,43.62,43.71,36161.0,33.5664,33.6357,33.5587,33.628,36161.0
2015-09-30 13:20:00,43.7,43.71,43.63,43.67,26839.0,33.6203,33.628,33.5664,33.5972,26839.0
2015-09-30 13:25:00,43.67,43.71,43.65,43.7,20064.0,33.5972,33.628,33.5818,33.6203,20064.0
2015-09-30 13:30:00,43.71,43.74,43.69,43.7,33165.0,33.628,33.651,33.6126,33.6203,33165.0
2015-09-30 13:35:00,43.7,43.72,43.65,43.7,18557.0,33.6203,33.6357,33.5818,33.6203,18557.0
2015-09-30 13:40:00,43.7,43.8,43.7,43.79,27615.0,33.6203,33.6972,33.6203,33.6895,27615.0
2015-09-30 13:45:00,43.8,43.81,43.74,43.76,30320.0,33.6972,33.7049,33.651,33.6664,30320.0
2015-09-30 13:50:00,43.76,43.88,43.75,43.86,35186.0,33.6664,33.7587,33.6587,33.7434,35186.0
2015-09-30 13:55:00,43.85,43.87,43.8,43.8,15964.0,33.7357,33.7511,33.6972,33.6972,15964.0
2015-09-30 14:00:00,43.8,43.85,43.78,43.8,33841.0,33.6972,33.7357,33.6818,33.6972,33841.0
2015-09-30 14:05:00,43.79,43.8,43.76,43.77,29681.0,33.6895,33.6972,33.6664,33.6741,29681.0
2015-09-30 14:10:00,43.77,43.8,43.75,43.79,30789.0,33.6741,33.6972,33.6587,33.6895,30789.0
2015-09-30 14:15:00,43.8,43.83,43.76,43.83,38287.0,33.6972,33.7203,33.6664,33.7203,38287.0
2015-09-30 14:20:00,43.83,43.88,43.83,43.88,19851.0,33.7203,33.7587,33.7203,33.7587,19851.0
2015-09-30 14:25:00,43.87,43.88,43.82,43.88,16749.0,33.7511,33.7587,33.7126,33.7587,16749.0
2015-09-30 14:30:00,43.89,43.89,43.8,43.81,29235.0,33.7664,33.7664,33.6972,33.7049,29235.0
2015-09-30 14:35:00,43.81,43.84,43.79,43.82,29377.0,33.7049,33.728,33.6895,33.7126,29377.0
2015-09-30 14:40:00,43.82,43.87,43.81,43.86,24135.0,33.7126,33.7511,33.7049,33.7434,24135.0
2015-09-30 14:45:00,43.86,43.89,43.83,43.87,33619.0,33.7434,33.7664,33.7203,33.7511,33619.0
2015-09-30 14:50:00,43.87,43.93,43.85,43.91,42271.0,33.7511,33.7972,33.7357,33.7818,42271.0
2015-09-30 14:55:00,43.91,43.97,43.91,43.97,29384.0,33.7818,33.828,33.7818,33.828,29384.0
2015-09-30 15:00:00,43.97,43.98,43.88,43.91,43747.0,33.828,33.8357,33.7587,33.7818,43747.0
2015-09-30 15:05:00,43.92,43.97,43.91,43.96,57179.0,33.7895,33.828,33.7818,33.8203,57179.0
2015-09-30 15:10:00,43.96,44.03,43.96,44.01,80091.0,33.8203,33.8741,33.8203,33.8588,80091.0
2015-09-30 15:15:00,44.01,44.04,43.96,44.03,56965.0,33.8588,33.8818,33.8203,33.8741,56965.0
2015-09-30 15:20:00,44.02,44.08,44.0,44.01,64703.0,33.8665,33.9126,33.8511,33.8588,64703.0
2015-09-30 15:25:00,44.01,44.06,43.98,43.99,91179.0,33.8588,33.8972,33.8357,33.8434,91179.0
2015-09-30 15:30:00,44.0,44.06,43.99,44.06,62348.0,33.8511,33.8972,33.8434,33.8972,62348.0
2015-09-30 15:35:00,44.06,44.09,44.04,44.08,56434.0,33.8972,33.9203,33.8818,33.9126,56434.0
2015-09-30 15:40:00,44.07,44.18,44.05,44.16,84657.0,33.9049,33.9896,33.8895,33.9742,84657.0
2015-09-30 15:45:00,44.17,44.23,44.15,44.18,121876.0,33.9819,34.028,33.9665,33.9896,121876.0
2015-09-30 15:50:00,44.18,44.22,44.17,44.2,108901.0,33.9896,34.0203,33.9819,34.0049,108901.0
2015-09-30 15:55:00,44.2,44.24,44.16,44.16,289081.0,34.0049,34.0357,33.9742,33.9742,289081.0
2015-10-01 09:30:00,43.94,44.25,43.87,44.06,173928.0,33.8049,34.0434,33.7511,33.8972,173928.0
2015-10-01 09:35:00,44.05,44.12,43.87,43.88,45826.0,33.8895,33.9434,33.7511,33.7587,45826.0
2015-10-01 09:40:00,43.89,44.04,43.88,43.91,38274.0,33.7664,33.8818,33.7587,33.7818,38274.0
2015-10-01 09:45:00,43.93,43.96,43.83,43.88,69381.0,33.7972,33.8203,33.7203,33.7587,69381.0
2015-10-01 09:50:00,43.88,44.01,43.84,43.98,64432.0,33.7587,33.8588,33.728,33.8357,64432.0
2015-10-01 09:55:00,43.99,44.0,43.72,43.73,71584.0,33.8434,33.8511,33.6357,33.6433,71584.0
2015-10-01 10:00:00,43.73,43.8,43.63,43.69,71989.0,33.6433,33.6972,33.5664,33.6126,71989.0
2015-10-01 10:05:00,43.69,43.75,43.65,43.74,79114.0,33.6126,33.6587,33.5818,33.651,79114.0
2015-10-01 10:10:00,43.74,43.82,43.68,43.69,115191.0,33.651,33.7126,33.6049,33.6126,115191.0
2015-10-01 10:15:00,43.7,43.8,43.7,43.71,72270.0,33.6203,33.6972,33.6203,33.628,72270.0
2015-10-01 10:20:00,43.71,43.72,43.66,43.69,96825.0,33.628,33.6357,33.5895,33.6126,96825.0
2015-10-01 10:25:00,43.69,43.77,43.66,43.7,85670.0,33.6126,33.6741,33.5895,33.6203,85670.0
2015-10-01 10:30:00,43.7,43.71,43.43,43.44,88716.0,33.6203,33.628,33.4125,33.4202,88716.0
2015-10-01 10:35:00,43.43,43.47,43.34,43.41,116976.0,33.4125,33.4433,33.3433,33.3972,116976.0
2015-10-01 10:40:00,43.41,43.41,43.22,43.28,88340.0,33.3972,33.3972,33.251,33.2971,88340.0
2015-10-01 10:45:00,43.29,43.4,43.29,43.34,72810.0,33.3048,33.3895,33.3048,33.3433,72810.0
2015-10-01 10:50:00,43.35,43.38,43.17,43.19,71285.0,33.351,33.3741,33.2125,33.2279,71285.0
2015-10-01 10:55:00,43.19,43.26,43.17,43.21,33986.0,33.2279,33.2818,33.2125,33.2433,33986.0
2015-10-01 11:00:00,43.22,43.22,43.14,43.17,50893.0,33.251,33.251,33.1894,33.2125,50893.0
2015-10-01 11:05:00,43.17,43.17,43.1,43.14,35000.0,33.2125,33.2125,33.1587,33.1894,35000.0
2015-10-01 11:10:00,43.14,43.2,43.11,43.11,40749.0,33.1894,33.2356,33.1664,33.1664,40749.0
2015-10-01 11:15:00,43.11,43.13,43.09,43.12,36905.0,33.1664,33.1817,33.151,33.174,36905.0
2015-10-01 11:20:00,43.11,43.18,43.06,43.15,37262.0,33.1664,33.2202,33.1279,33.1971,37262.0
2015-10-01 11:25:00,43.15,43.21,43.13,43.19,40436.0,33.1971,33.2433,33.1817,33.2279,40436.0
2015-10-01 11:30:00,43.19,43.23,43.15,43.19,49870.0,33.2279,33.2587,33.1971,33.2279,49870.0
2015-10-01 11:35:00,43.2,43.22,43.16,43.22,42256.0,33.2356,33.251,33.2048,33.251,42256.0
2015-10-01 11:40:00,43.21,43.23,43.17,43.18,39938.0,33.2433,33.2587,33.2125,33.2202,39938.0
2015-10-01 11:45:00,43.18,43.2,43.1,43.14,34732.0,33.2202,33.2356,33.1587,33.1894,34732.0
2015-10-01 11:50:00,43.14,43.15,42.96,42.98,72240.0,33.1894,33.1971,33.051,33.0663,72240.0
2015-10-01 11:55:00,42.99,43.0,42.93,42.97,48688.0,33.074,33.0817,33.0279,33.0586,48688.0
2015-10-01 12:00:00,42.97,42.98,42.91,42.91,46035.0,33.0586,33.0663,33.0125,33.0125,46035.0
2015-10-01 12:05:00,42.91,42.92,42.83,42.84,37161.0,33.0125,33.0202,32.9509,32.9586,37161.0
2015-10-01 12:10:00,42.85,42.9,42.83,42.88,27981.0,32.9663,33.0048,32.9509,32.9894,27981.0
2015-10-01 12:15:00,42.88,42.88,42.83,42.87,32999.0,32.9894,32.9894,32.9509,32.9817,32999.0
2015-10-01 12:20:00,42.86,42.88,42.83,42.83,24761.0,32.974,32.9894,32.9509,32.9509,24761.0
2015-10-01 12:25:00,42.84,42.97,42.83,42.92,31567.0,32.9586,33.0586,32.9509,33.0202,31567.0
2015-10-01 12:30:00,42.92,42.94,42.88,42.92,31832.0,33.0202,33.0356,32.9894,33.0202,31832.0
2015-10-01 12:35:00,42.92,42.93,42.88,42.91,18315.0,33.0202,33.0279,32.9894,33.0125,18315.0
2015-10-01 12:40:00,42.9,42.9,42.83,42.87,34637.0,33.0048,33.0048,32.9509,32.9817,34637.0
2015-10-01 12:45:00,42.87,42.87,42.77,42.78,52846.0,32.9817,32.9817,32.9048,32.9125,52846.0
2015-10-01 12:50:00,42.79,42.8,42.7,42.78,91190.0,32.9202,32.9279,32.8509,32.9125,91190.0
2015-10-01 12:55:00,42.79,42.87,42.79,42.82,35389.0,32.9202,32.9817,32.9202,32.9432,35389.0
2015-10-01 13:00:00,42.82,42.82,42.7,42.71,31044.0,32.9432,32.9432,32.8509,32.8586,31044.0
2015-10-01 13:05:00,42.71,42.74,42.67,42.69,52186.0,32.8586,32.8817,32.8278,32.8432,52186.0
2015-10-01 13:10:00,42.69,42.73,42.68,42.72,67015.0,32.8432,32.874,32.8355,32.8663,67015.0
2015-10-01 13:15:00,42.72,42.86,42.7,42.78,35196.0,32.8663,32.974,32.8509,32.9125,35196.0
2015-10-01 13:20:00,42.78,42.79,42.72,42.75,26787.0,32.9125,32.9202,32.8663,32.8894,26787.0
2015-10-01 13:25:00,42.75,42.79,42.66,42.71,49440.0,32.8894,32.9202,32.8201,32.8586,49440.0
2015-10-01 13:30:00,42.72,42.79,42.71,42.74,46619.0,32.8663,32.9202,32.8586,32.8817,46619.0
2015-10-01 13:35:00,42.74,42.8,42.7,42.72,40615.0,32.8817,32.9279,32.8509,32.8663,40615.0
2015-10-01 13:40:00,42.72,42.76,42.71,42.73,24376.0,32.8663,32.8971,32.8586,32.874,24376.0
2015-10-01 13:45:00,42.74,42.81,42.73,42.81,24453.0,32.8817,32.9356,32.874,32.9356,24453.0
2015-10-01 13:50:00,42.82,42.84,42.75,42.82,35730.0,32.9432,32.9586,32.8894,32.9432,35730.0
2015-10-01 13:55:00,42.82,42.9,42.82,42.89,28621.0,32.9432,33.0048,32.9432,32.9971,28621.0
2015-10-01 14:00:00,42.89,42.9,42.85,42.88,26151.0,32.9971,33.0048,32.9663,32.9894,26151.0
2015-10-01 14:05:00,42.88,42.97,42.86,42.94,32607.0,32.9894,33.0586,32.974,33.0356,32607.0
2015-10-01 14:10:00,42.94,42.99,42.92,42.96,25424.0,33.0356,33.074,33.0202,33.051,25424.0
2015-10-01 14:15:00,42.96,43.01,42.95,42.97,40369.0,33.051,33.0894,33.0433,33.0586,40369.0
2015-10-01 14:20:00,42.98,43.0,42.91,42.91,39653.0,33.0663,33.0817,33.0125,33.0125,39653.0
2015-10-01 14:25:00,42.92,42.98,42.92,42.98,21631.0,33.0202,33.0663,33.0202,33.0663,21631.0
2015-10-01 14:30:00,42.98,43.03,42.96,42.96,32877.0,33.0663,33.1048,33.051,33.051,32877.0
2015-10-01 14:35:00,42.96,42.98,42.93,42.96,26341.0,33.051,33.0663,33.0279,33.051,26341.0
2015-10-01 14:40:00,42.96,42.97,42.91,42.91,45246.0,33.051,33.0586,33.0125,33.0125,45246.0
2015-10-01 14:45:00,42.91,42.93,42.85,42.86,44678.0,33.0125,33.0279,32.9663,32.974,44678.0
2015-10-01 14:50:00,42.87,42.93,42.85,42.92,48243.0,32.9817,33.0279,32.9663,33.0202,48243.0
2015-10-01 14:55:00,42.92,42.96,42.89,42.9,41852.0,33.0202,33.051,32.9971,33.0048,41852.0
2015-10-01 15:00:00,42.9,42.95,42.89,42.91,54622.0,33.0048,33.0433,32.9971,33.0125,54622.0
2015-10-01 15:05:00,42.91,42.91,42.83,42.85,41774.0,33.0125,33.0125,32.9509,32.9663,41774.0
2015-10-01 15:10:00,42.86,42.93,42.85,42.92,43597.0,32.974,33.0279,32.9663,33.0202,43597.0
2015-10-01 15:15:00,42.93,42.94,42.87,42.88,45088.0,33.0279,33.0356,32.9817,32.9894,45088.0
2015-10-01 15:20:00,42.87,42.88,42.83,42.85,62833.0,32.9817,32.9894,32.9509,32.9663,62833.0
2015-10-01 15:25:00,42.85,42.88,42.8,42.8,48498.0,32.9663,32.9894,32.9279,32.9279,48498.0
2015-10-01 15:30:00,42.8,42.83,42.78,42.8,66853.0,32.9279,32.9509,32.9125,32.9279,66853.0
2015-10-01 15:35:00,42.8,42.8,42.69,42.72,85114.0,32.9279,32.9279,32.8432,32.8663,85114.0
2015-10-01 15:40:00,42.72,42.74,42.68,42.68,62294.0,32.8663,32.8817,32.8355,32.8355,62294.0
2015-10-01 15:45:00,42.69,42.76,42.64,42.73,137969.0,32.8432,32.8971,32.8048,32.874,137969.0
2015-10-01 15:50:00,42.74,42.77,42.73,42.77,176461.0,32.8817,32.9048,32.874,32.9048,176461.0
2015-10-01 15:55:00,42.76,42.81,42.75,42.78,413321.0,32.8971,32.9356,32.8894,32.9125,413321.0
2015-10-02 09:30:00,42.43,42.51,42.2,42.23,141923.0,32.6432,32.7047,32.4663,32.4893,141923.0
2015-10-02 09:35:00,42.23,42.34,42.21,42.27,158028.0,32.4893,32.574,32.4739,32.5201,158028.0
2015-10-02 09:40:00,42.26,42.56,42.24,42.54,58961.0,32.5124,32.7432,32.497,32.7278,58961.0
2015-10-02 09:45:00,42.54,42.55,42.43,42.51,50792.0,32.7278,32.7355,32.6432,32.7047,50792.0
2015-10-02 09:50:00,42.51,42.54,42.42,42.52,66020.0,32.7047,32.7278,32.6355,32.7124,66020.0
2015-10-02 09:55:00,42.52,42.74,42.48,42.72,113415.0,32.7124,32.8817,32.6817,32.8663,113415.0
2015-10-02 10:00:00,42.73,42.78,42.63,42.67,105786.0,32.874,32.9125,32.7971,32.8278,105786.0
2015-10-02 10:05:00,42.67,42.72,42.6,42.71,49134.0,32.8278,32.8663,32.774,32.8586,49134.0
2015-10-02 10:10:00,42.72,42.79,42.69,42.74,53503.0,32.8663,32.9202,32.8432,32.8817,53503.0
2015-10-02 10:15:00,42.75,43.0,42.74,42.96,175150.0,32.8894,33.0817,32.8817,33.051,175150.0
2015-10-02 10:20:00,42.96,42.99,42.89,42.91,75455.0,33.051,33.074,32.9971,33.0125,75455.0
2015-10-02 10:25:00,42.9,42.91,42.77,42.78,40262.0,33.0048,33.0125,32.9048,32.9125,40262.0
2015-10-02 10:30:00,42.77,42.83,42.72,42.82,37686.0,32.9048,32.9509,32.8663,32.9432,37686.0
2015-10-02 10:35:00,42.82,42.91,42.79,42.91,53039.0,32.9432,33.0125,32.9202,33.0125,53039.0
2015-10-02 10:40:00,42.91,43.04,42.91,43.01,84290.0,33.0125,33.1125,33.0125,33.0894,84290.0
2015-10-02 10:45:00,43.01,43.01,42.96,42.98,81481.0,33.0894,33.0894,33.051,33.0663,81481.0
2015-10-02 10:50:00,42.98,42.98,42.85,42.85,36035.0,33.0663,33.0663,32.9663,32.9663,36035.0
2015-10-02 10:55:00,42.86,43.03,42.86,42.98,62576.0,32.974,33.1048,32.974,33.0663,62576.0
2015-10-02 11:00:00,42.98,43.02,42.91,42.99,54639.0,33.0663,33.0971,33.0125,33.074,54639.0
2015-10-02 11:05:00,43.0,43.07,42.99,43.03,58342.0,33.0817,33.1356,33.074,33.1048,58342.0
2015-10-02 11:10:00,43.03,43.12,43.02,43.09,57700.0,33.1048,33.174,33.0971,33.151,57700.0
2015-10-02 11:15:00,43.1,43.13,43.06,43.08,59247.0,33.1587,33.1817,33.1279,33.1433,59247.0
2015-10-02 11:20:00,43.09,43.12,43.03,43.05,63051.0,33.151,33.174,33.1048,33.1202,63051.0
2015-10-02 11:25:00,43.05,43.15,43.04,43.14,62326.0,33.1202,33.1971,33.1125,33.1894,62326.0
2015-10-02 11:30:00,43.15,43.21,43.12,43.21,53524.0,33.1971,33.2433,33.174,33.2433,53524.0
2015-10-02 11:35:00,43.21,43.25,43.14,43.15,85347.0,33.2433,33.2741,33.1894,33.1971,85347.0
2015-10-02 11:40:00,43.14,43.2,43.06,43.12,54453.0,33.1894,33.2356,33.1279,33.174,54453.0
2015-10-02 11:45:00,43.12,43.16,43.1,43.11,36931.0,33.174,33.2048,33.1587,33.1664,36931.0
2015-10-02 11:50:00,43.1,43.1,43.04,43.1,65526.0,33.1587,33.1587,33.1125,33.1587,65526.0
2015-10-02 11:55:00,43.09,43.12,43.06,43.09,39848.0,33.151,33.174,33.1279,33.151,39848.0
2015-10-02 12:00:00,43.09,43.12,43.09,43.11,34315.0,33.151,33.174,33.151,33.1664,34315.0
2015-10-02 12:05:00,43.12,43.25,43.11,43.24,19717.0,33.174,33.2741,33.1664,33.2664,19717.0
2015-10-02 12:10:00,43.26,43.37,43.24,43.35,41022.0,33.2818,33.3664,33.2664,33.351,41022.0
2015-10-02 12:15:00,43.36,43.38,43.34,43.37,35430.0,33.3587,33.3741,33.3433,33.3664,35430.0
2015-10-02 12:20:00,43.37,43.38,43.33,43.34,38225.0,33.3664,33.3741,33.3356,33.3433,38225.0
2015-10-02 12:25:00,43.33,43.36,43.33,43.34,28660.0,33.3356,33.3587,33.3356,33.3433,28660.0
2015-10-02 12:30:00,43.35,43.48,43.35,43.41,125981.0,33.351,33.451,33.351,33.3972,125981.0
2015-10-02 12:35:00,43.42,43.46,43.4,43.41,42345.0,33.4048,33.4356,33.3895,33.3972,42345.0
2015-10-02 12:40:00,43.41,43.47,43.39,43.45,30299.0,33.3972,33.4433,33.3818,33.4279,30299.0
2015-10-02 12:45:00,43.45,43.61,43.45,43.61,60482.0,33.4279,33.551,33.4279,33.551,60482.0
2015-10-02 12:50:00,43.6,43.69,43.58,43.67,53242.0,33.5433,33.6126,33.5279,33.5972,53242.0
2015-10-02 12:55:00,43.68,43.69,43.59,43.62,28610.0,33.6049,33.6126,33.5356,33.5587,28610.0
2015-10-02 13:00:00,43.62,43.7,43.6,43.67,28932.0,33.5587,33.6203,33.5433,33.5972,28932.0
2015-10-02 13:05:00,43.68,43.77,43.67,43.77,32338.0,33.6049,33.6741,33.5972,33.6741,32338.0
2015-10-02 13:10:00,43.76,43.87,43.76,43.86,37100.0,33.6664,33.7511,33.6664,33.7434,37100.0
2015-10-02 13:15:00,43.86,43.9,43.8,43.87,80239.0,33.7434,33.7741,33.6972,33.7511,80239.0
2015-10-02 13:20:00,43.87,43.92,43.86,43.87,111880.0,33.7511,33.7895,33.7434,33.7511,111880.0
2015-10-02 13:25:00,43.86,43.86,43.73,43.74,37554.0,33.7434,33.7434,33.6433,33.651,37554.0
2015-10-02 13:30:00,43.74,43.79,43.74,43.76,15481.0,33.651,33.6895,33.651,33.6664,15481.0
2015-10-02 13:35:00,43.75,43.77,43.63,43.64,30912.0,33.6587,33.6741,33.5664,33.5741,30912.0
2015-10-02 13:40:00,43.64,43.72,43.6,43.71,23012.0,33.5741,33.6357,33.5433,33.628,23012.0
2015-10-02 13:45:00,43.7,43.77,43.69,43.76,27059.0,33.6203,33.6741,33.6126,33.6664,27059.0
2015-10-02 13:50:00,43.76,43.8,43.72,43.73,37128.0,33.6664,33.6972,33.6357,33.6433,37128.0
2015-10-02 13:55:00,43.73,43.79,43.72,43.74,21956.0,33.6433,33.6895,33.6357,33.651,21956.0
2015-10-02 14:00:00,43.73,43.82,43.72,43.82,37975.0,33.6433,33.7126,33.6357,33.7126,37975.0
2015-10-02 14:05:00,43.83,43.93,43.82,43.93,89963.0,33.7203,33.7972,33.7126,33.7972,89963.0
2015-10-02 14:10:00,43.93,43.96,43.88,43.9,73673.0,33.7972,33.8203,33.7587,33.7741,73673.0
2015-10-02 14:15:00,43.9,43.91,43.8,43.82,59018.0,33.7741,33.7818,33.6972,33.7126,59018.0
2015-10-02 14:20:00,43.82,43.88,43.77,43.87,20923.0,33.7126,33.7587,33.6741,33.7511,20923.0
2015-10-02 14:25:00,43.87,43.9,43.84,43.89,58763.0,33.7511,33.7741,33.728,33.7664,58763.0
2015-10-02 14:30:00,43.9,43.94,43.9,43.93,32520.0,33.7741,33.8049,33.7741,33.7972,32520.0
2015-10-02 14:35:00,43.93,43.93,43.84,43.86,30683.0,33.7972,33.7972,33.728,33.7434,30683.0
2015-10-02 14:40:00,43.87,43.89,43.79,43.84,23406.0,33.7511,33.7664,33.6895,33.728,23406.0
2015-10-02 14:45:00,43.84,43.85,43.78,43.79,18905.0,33.728,33.7357,33.6818,33.6895,18905.0
2015-10-02 14:50:00,43.79,43.79,43.71,43.74,28728.0,33.6895,33.6895,33.628,33.651,28728.0
2015-10-02 14:55:00,43.75,43.76,43.69,43.74,51521.0,33.6587,33.6664,33.6126,33.651,51521.0
2015-10-02 15:00:00,43.74,43.75,43.68,43.71,51527.0,33.651,33.6587,33.6049,33.628,51527.0
2015-10-02 15:05:00,43.72,43.8,43.68,43.79,79904.0,33.6357,33.6972,33.6049,33.6895,79904.0
2015-10-02 15:10:00,43.78,43.83,43.76,43.83,99292.0,33.6818,33.7203,33.6664,33.7203,99292.0
2015-10-02 15:15:00,43.82,43.98,43.82,43.97,69949.0,33.7126,33.8357,33.7126,33.828,69949.0
2015-10-02 15:20:00,43.96,44.0,43.94,43.95,46567.0,33.8203,33.8511,33.8049,33.8126,46567.0
2015-10-02 15:25:00,43.96,44.01,43.95,44.0,59887.0,33.8203,33.8588,33.8126,33.8511,59887.0
2015-10-02 15:30:00,44.0,44.06,43.99,44.05,83230.0,33.8511,33.8972,33.8434,33.8895,83230.0
2015-10-02 15:35:00,44.05,44.1,44.03,44.05,49950.0,33.8895,33.928,33.8741,33.8895,49950.0
2015-10-02 15:40:00,44.05,44.09,44.05,44.08,64518.0,33.8895,33.9203,33.8895,33.9126,64518.0
2015-10-02 15:45:00,44.07,44.11,44.05,44.11,61498.0,33.9049,33.9357,33.8895,33.9357,61498.0
2015-10-02 15:50:00,44.1,44.15,44.06,44.13,118840.0,33.928,33.9665,33.8972,33.9511,118840.0
2015-10-02 15:55:00,44.12,44.2,44.08,44.19,205290.0,33.9434,34.0049,33.9126,33.9972,205290.0
2015-10-05 09:30:00,44.61,44.72,44.52,44.65,178178.0,34.3204,34.405,34.2511,34.3511,178178.0
2015-10-05 09:35:00,44.66,44.94,44.66,44.94,92367.0,34.3588,34.5743,34.3588,34.5743,92367.0
2015-10-05 09:40:00,44.94,45.05,44.92,45.04,60960.0,34.5743,34.6589,34.5589,34.6512,60960.0
2015-10-05 09:45:00,45.02,45.23,45.02,45.22,71537.0,34.6358,34.7974,34.6358,34.7897,71537.0
2015-10-05 09:50:00,45.23,45.27,44.97,45.05,123753.0,34.7974,34.8281,34.5973,34.6589,123753.0
2015-10-05 09:55:00,45.05,45.09,45.01,45.05,56724.0,34.6589,34.6897,34.6281,34.6589,56724.0
2015-10-05 10:00:00,45.05,45.08,44.97,45.08,50374.0,34.6589,34.682,34.5973,34.682,50374.0
2015-10-05 10:05:00,45.08,45.16,45.07,45.12,42221.0,34.682,34.7435,34.6743,34.7127,42221.0
2015-10-05 10:10:00,45.13,45.28,45.13,45.26,71160.0,34.7204,34.8358,34.7204,34.8204,71160.0
2015-10-05 10:15:00,45.26,45.38,45.26,45.36,113502.0,34.8204,34.9128,34.8204,34.8974,113502.0
2015-10-05 10:20:00,45.36,45.46,45.36,45.46,140590.0,34.8974,34.9743,34.8974,34.9743,140590.0
2015-10-05 10:25:00,45.46,45.49,45.42,45.43,117180.0,34.9743,34.9974,34.9435,34.9512,117180.0
2015-10-05 10:30:00,45.42,45.44,45.33,45.43,65527.0,34.9435,34.9589,34.8743,34.9512,65527.0
2015-10-05 10:35:00,45.43,45.45,45.38,45.39,62025.0,34.9512,34.9666,34.9128,34.9205,62025.0
2015-10-05 10:40:00,45.38,45.43,45.31,45.31,89947.0,34.9128,34.9512,34.8589,34.8589,89947.0
2015-10-05 10:45:00,45.3,45.32,45.24,45.3,33083.0,34.8512,34.8666,34.8051,34.8512,33083.0
2015-10-05 10:50:00,45.31,45.36,45.23,45.36,33893.0,34.8589,34.8974,34.7974,34.8974,33893.0
2015-10-05 10:55:00,45.36,45.42,45.35,45.42,37785.0,34.8974,34.9435,34.8897,34.9435,37785.0
2015-10-05 11:00:00,45.42,45.47,45.42,45.45,55316.0,34.9435,34.982,34.9435,34.9666,55316.0
2015-10-05 11:05:00,45.44,45.44,45.37,45.39,20032.0,34.9589,34.9589,34.9051,34.9205,20032.0
2015-10-05 11:10:00,45.39,45.43,45.38,45.42,32049.0,34.9205,34.9512,34.9128,34.9435,32049.0
2015-10-05 11:15:00,45.42,45.47,45.4,45.45,42601.0,34.9435,34.982,34.9281,34.9666,42601.0
2015-10-05 11:20:00,45.46,45.55,45.45,45.54,24442.0,34.9743,35.0435,34.9666,35.0359,24442.0
2015-10-05 11:25:00,45.55,45.58,45.54,45.56,43986.0,35.0435,35.0666,35.0359,35.0512,43986.0
2015-10-05 11:30:00,45.56,45.65,45.56,45.65,91465.0,35.0512,35.1205,35.0512,35.1205,91465.0
2015-10-05 11:35:00,45.64,45.72,45.64,45.69,93724.0,35.1128,35.1743,35.1128,35.1513,93724.0
2015-10-05 11:40:00,45.68,45.77,45.64,45.64,54279.0,35.1436,35.2128,35.1128,35.1128,54279.0
2015-10-05 11:45:00,45.64,45.76,45.64,45.74,40815.0,35.1128,35.2051,35.1128,35.1897,40815.0
2015-10-05 11:50:00,45.75,45.76,45.67,45.7,31372.0,35.1974,35.2051,35.1359,35.159,31372.0
2015-10-05 11:55:00,45.7,45.77,45.69,45.74,26963.0,35.159,35.2128,35.1513,35.1897,26963.0
2015-10-05 12:00:00,45.75,45.75,45.68,45.7,21887.0,35.1974,35.1974,35.1436,35.159,21887.0
2015-10-05 12:05:00,45.7,45.78,45.68,45.78,47257.0,35.159,35.2205,35.1436,35.2205,47257.0
2015-10-05 12:10:00,45.77,45.81,45.73,45.81,41318.0,35.2128,35.2436,35.182,35.2436,41318.0
2015-10-05 12:15:00,45.81,45.92,45.8,45.91,76785.0,35.2436,35.3282,35.2359,35.3205,76785.0
2015-10-05 12:20:00,45.92,45.93,45.8,45.83,58721.0,35.3282,35.3359,35.2359,35.259,58721.0
2015-10-05 12:25:00,45.83,45.92,45.83,45.92,53204.0,35.259,35.3282,35.259,35.3282,53204.0
2015-10-05 12:30:00,45.91,46.0,45.91,46.0,31971.0,35.3205,35.3898,35.3205,35.3898,31971.0
2015-10-05 12:35:00,46.0,46.03,45.96,46.02,65267.0,35.3898,35.4128,35.359,35.4051,65267.0
2015-10-05 12:40:00,46.02,46.07,45.99,46.07,48875.0,35.4051,35.4436,35.3821,35.4436,48875.0
2015-10-05 12:45:00,46.06,46.08,46.0,46.06,41996.0,35.4359,35.4513,35.3898,35.4359,41996.0
2015-10-05 12:50:00,46.07,46.07,45.92,46.01,65381.0,35.4436,35.4436,35.3282,35.3974,65381.0
2015-10-05 12:55:00,46.01,46.07,46.0,46.05,41694.0,35.3974,35.4436,35.3898,35.4282,41694.0
2015-10-05 13:00:00,46.05,46.11,46.03,46.06,86774.0,35.4282,35.4744,35.4128,35.4359,86774.0
2015-10-05 13:05:00,46.06,46.08,45.99,46.08,66606.0,35.4359,35.4513,35.3821,35.4513,66606.0
2015-10-05 13:10:00,46.09,46.09,45.92,45.95,87882.0,35.459,35.459,35.3282,35.3513,87882.0
2015-10-05 13:15:00,45.95,46.08,45.95,46.08,46332.0,35.3513,35.4513,35.3513,35.4513,46332.0
2015-10-05 13:20:00,46.08,46.11,46.06,46.08,83917.0,35.4513,35.4744,35.4359,35.4513,83917.0
2015-10-05 13:25:00,46.09,46.15,46.07,46.09,81543.0,35.459,35.5052,35.4436,35.459,81543.0
2015-10-05 13:30:00,46.08,46.09,45.91,45.98,53045.0,35.4513,35.459,35.3205,35.3744,53045.0
2015-10-05 13:35:00,45.98,46.04,45.97,46.02,42188.0,35.3744,35.4205,35.3667,35.4051,42188.0
2015-10-05 13:40:00,46.02,46.02,45.99,46.0,66759.0,35.4051,35.4051,35.3821,35.3898,66759.0
2015-10-05 13:45:00,46.01,46.08,46.0,46.08,30750.0,35.3974,35.4513,35.3898,35.4513,30750.0
2015-10-05 13:50:00,46.09,46.09,46.04,46.07,34545.0,35.459,35.459,35.4205,35.4436,34545.0
2015-10-05 13:55:00,46.07,46.07,46.02,46.05,23856.0,35.4436,35.4436,35.4051,35.4282,23856.0
2015-10-05 14:00:00,46.05,46.07,46.03,46.06,50457.0,35.4282,35.4436,35.4128,35.4359,50457.0
2015-10-05 14:05:00,46.05,46.16,46.05,46.15,54711.0,35.4282,35.5128,35.4282,35.5052,54711.0
2015-10-05 14:10:00,46.16,46.19,46.06,46.06,55806.0,35.5128,35.5359,35.4359,35.4359,55806.0
2015-10-05 14:15:00,46.06,46.16,46.05,46.12,54611.0,35.4359,35.5128,35.4282,35.4821,54611.0
2015-10-05 14:20:00,46.12,46.15,46.08,46.15,40944.0,35.4821,35.5052,35.4513,35.5052,40944.0
2015-10-05 14:25:00,46.15,46.27,46.14,46.24,68402.0,35.5052,35.5975,35.4975,35.5744,68402.0
2015-10-05 14:30:00,46.24,46.3,46.21,46.22,51926.0,35.5744,35.6206,35.5513,35.559,51926.0
2015-10-05 14:35:00,46.22,46.24,46.17,46.17,55845.0,35.559,35.5744,35.5205,35.5205,55845.0
2015-10-05 14:40:00,46.17,46.29,46.17,46.25,33949.0,35.5205,35.6129,35.5205,35.5821,33949.0
2015-10-05 14:45:00,46.26,46.29,46.2,46.21,31164.0,35.5898,35.6129,35.5436,35.5513,31164.0
2015-10-05 14:50:00,46.2,46.24,46.18,46.19,41130.0,35.5436,35.5744,35.5282,35.5359,41130.0
2015-10-05 14:55:00,46.18,46.23,46.17,46.19,37579.0,35.5282,35.5667,35.5205,35.5359,37579.0
2015-10-05 15:00:00,46.19,46.23,46.16,46.23,46145.0,35.5359,35.5667,35.5128,35.5667,46145.0
2015-10-05 15:05:00,46.23,46.24,46.17,46.23,54612.0,35.5667,35.5744,35.5205,35.5667,54612.0
2015-10-05 15:10:00,46.23,46.23,46.1,46.13,45207.0,35.5667,35.5667,35.4667,35.4898,45207.0
2015-10-05 15:15:00,46.13,46.14,46.04,46.07,42937.0,35.4898,35.4975,35.4205,35.4436,42937.0
2015-10-05 15:20:00,46.07,46.13,46.06,46.1,73414.0,35.4436,35.4898,35.4359,35.4667,73414.0
2015-10-05 15:25:00,46.11,46.12,46.07,46.09,41219.0,35.4744,35.4821,35.4436,35.459,41219.0
2015-10-05 15:30:00,46.08,46.14,46.06,46.1,65219.0,35.4513,35.4975,35.4359,35.4667,65219.0
2015-10-05 15:35:00,46.09,46.1,46.0,46.03,51566.0,35.459,35.4667,35.3898,35.4128,51566.0
2015-10-05 15:40:00,46.03,46.03,45.96,45.98,68620.0,35.4128,35.4128,35.359,35.3744,68620.0
2015-10-05 15:45:00,45.98,46.04,45.98,46.02,69449.0,35.3744,35.4205,35.3744,35.4051,69449.0
2015-10-05 15:50:00,46.01,46.04,45.99,46.0,109408.0,35.3974,35.4205,35.3821,35.3898,109408.0
2015-10-05 15:55:00,46.01,46.02,45.99,46.02,264302.0,35.3974,35.4051,35.3821,35.4051,264302.0
2015-10-06 09:30:00,46.13,46.2,46.02,46.14,94317.0,35.4898,35.5436,35.4051,35.4975,94317.0
2015-10-06 09:35:00,46.12,46.44,46.1,46.43,63406.0,35.4821,35.7283,35.4667,35.7206,63406.0
2015-10-06 09:40:00,46.44,46.57,46.4,46.49,71663.0,35.7283,35.8283,35.6975,35.7667,71663.0
2015-10-06 09:45:00,46.49,46.52,46.32,46.4,60551.0,35.7667,35.7898,35.6359,35.6975,60551.0
2015-10-06 09:50:00,46.41,46.41,46.33,46.36,45522.0,35.7052,35.7052,35.6436,35.6667,45522.0
2015-10-06 09:55:00,46.37,46.44,46.3,46.43,48487.0,35.6744,35.7283,35.6206,35.7206,48487.0
2015-10-06 10:00:00,46.43,46.45,46.28,46.28,46488.0,35.7206,35.736,35.6052,35.6052,46488.0
2015-10-06 10:05:00,46.28,46.31,46.19,46.24,46757.0,35.6052,35.6282,35.5359,35.5744,46757.0
2015-10-06 10:10:00,46.24,46.33,46.19,46.24,33061.0,35.5744,35.6436,35.5359,35.5744,33061.0
2015-10-06 10:15:00,46.25,46.27,46.16,46.17,141653.0,35.5821,35.5975,35.5128,35.5205,141653.0
2015-10-06 10:20:00,46.17,46.32,46.17,46.31,68125.0,35.5205,35.6359,35.5205,35.6282,68125.0
2015-10-06 10:25:00,46.3,46.35,46.19,46.21,40072.0,35.6206,35.659,35.5359,35.5513,40072.0
2015-10-06 10:30:00,46.22,46.3,46.21,46.28,21377.0,35.559,35.6206,35.5513,35.6052,21377.0
2015-10-06 10:35:00,46.29,46.31,46.2,46.25,31030.0,35.6129,35.6282,35.5436,35.5821,31030.0
2015-10-06 10:40:00,46.25,46.27,46.22,46.26,46392.0,35.5821,35.5975,35.559,35.5898,46392.0
2015-10-06 10:45:00,46.26,46.37,46.25,46.25,41358.0,35.5898,35.6744,35.5821,35.5821,41358.0
2015-10-06 10:50:00,46.25,46.27,46.22,46.24,28127.0,35.5821,35.5975,35.559,35.5744,28127.0
2015-10-06 10:55:00,46.23,46.23,46.18,46.22,41120.0,35.5667,35.5667,35.5282,35.559,41120.0
2015-10-06 11:00:00,46.21,46.24,46.2,46.23,38177.0,35.5513,35.5744,35.5436,35.5667,38177.0
2015-10-06 11:05:00,46.23,46.31,46.2,46.28,46070.0,35.5667,35.6282,35.5436,35.6052,46070.0
2015-10-06 11:10:00,46.28,46.29,46.22,46.27,40775.0,35.6052,35.6129,35.559,35.5975,40775.0
2015-10-06 11:15:00,46.27,46.37,46.24,46.37,44474.0,35.5975,35.6744,35.5744,35.6744,44474.0
2015-10-06 11:20:00,46.36,46.48,46.36,46.46,41588.0,35.6667,35.759,35.6667,35.7437,41588.0
2015-10-06 11:25:00,46.45,46.52,46.44,46.46,49586.0,35.736,35.7898,35.7283,35.7437,49586.0
2015-10-06 11:30:00,46.47,46.49,46.36,46.45,41269.0,35.7513,35.7667,35.6667,35.736,41269.0
2015-10-06 11:35:00,46.45,46.45,46.29,46.33,28366.0,35.736,35.736,35.6129,35.6436,28366.0
2015-10-06 11:40:00,46.32,46.32,46.27,46.28,22017.0,35.6359,35.6359,35.5975,35.6052,22017.0
2015-10-06 11:45:00,46.29,46.37,46.22,46.3,23933.0,35.6129,35.6744,35.559,35.6206,23933.0
2015-10-06 11:50:00,46.31,46.36,46.28,46.34,20988.0,35.6282,35.6667,35.6052,35.6513,20988.0
2015-10-06 11:55:00,46.34,46.35,46.24,46.3,19945.0,35.6513,35.659,35.5744,35.6206,19945.0
2015-10-06 12:00:00,46.32,46.35,46.3,46.3,25530.0,35.6359,35.659,35.6206,35.6206,25530.0
2015-10-06 12:05:00,46.29,46.35,46.29,46.29,13110.0,35.6129,35.659,35.6129,35.6129,13110.0
2015-10-06 12:10:00,46.29,46.31,46.22,46.27,21664.0,35.6129,35.6282,35.559,35.5975,21664.0
2015-10-06 12:15:00,46.28,46.29,46.19,46.2,31521.0,35.6052,35.6129,35.5359,35.5436,31521.0
2015-10-06 12:20:00,46.21,46.29,46.19,46.23,37974.0,35.5513,35.6129,35.5359,35.5667,37974.0
2015-10-06 12:25:00,46.23,46.24,46.19,46.22,38948.0,35.5667,35.5744,35.5359,35.559,38948.0
2015-10-06 12:30:00,46.22,46.22,46.15,46.16,27618.0,35.559,35.559,35.5052,35.5128,27618.0
2015-10-06 12:35:00,46.16,46.23,46.13,46.22,27877.0,35.5128,35.5667,35.4898,35.559,27877.0
2015-10-06 12:40:00,46.21,46.21,46.16,46.19,43412.0,35.5513,35.5513,35.5128,35.5359,43412.0
2015-10-06 12:45:00,46.19,46.25,46.18,46.25,20955.0,35.5359,35.5821,35.5282,35.5821,20955.0
2015-10-06 12:50:00,46.24,46.3,46.24,46.27,28538.0,35.5744,35.6206,35.5744,35.5975,28538.0
2015-10-06 12:55:00,46.27,46.3,46.24,46.3,20377.0,35.5975,35.6206,35.5744,35.6206,20377.0
2015-10-06 13:00:00,46.31,46.34,46.3,46.32,11633.0,35.6282,35.6513,35.6206,35.6359,11633.0
2015-10-06 13:05:00,46.32,46.39,46.29,46.38,36860.0,35.6359,35.6898,35.6129,35.6821,36860.0
2015-10-06 13:10:00,46.38,46.38,46.29,46.32,33233.0,35.6821,35.6821,35.6129,35.6359,33233.0
2015-10-06 13:15:00,46.32,46.34,46.3,46.33,20143.0,35.6359,35.6513,35.6206,35.6436,20143.0
2015-10-06 13:20:00,46.33,46.34,46.29,46.3,34583.0,35.6436,35.6513,35.6129,35.6206,34583.0
2015-10-06 13:25:00,46.29,46.3,46.28,46.28,29162.0,35.6129,35.6206,35.6052,35.6052,29162.0
2015-10-06 13:30:00,46.28,46.29,46.23,46.24,33122.0,35.6052,35.6129,35.5667,35.5744,33122.0
2015-10-06 13:35:00,46.25,46.25,46.2,46.21,36129.0,35.5821,35.5821,35.5436,35.5513,36129.0
2015-10-06 13:40:00,46.21,46.21,46.14,46.16,20706.0,35.5513,35.5513,35.4975,35.5128,20706.0
2015-10-06 13:45:00,46.15,46.22,46.12,46.22,28426.0,35.5052,35.559,35.4821,35.559,28426.0
2015-10-06 13:50:00,46.22,46.22,46.17,46.19,14137.0,35.559,35.559,35.5205,35.5359,14137.0
2015-10-06 13:55:00,46.19,46.21,46.16,46.16,18164.0,35.5359,35.5513,35.5128,35.5128,18164.0
2015-10-06 14:00:00,46.15,46.22,46.14,46.22,26176.0,35.5052,35.559,35.4975,35.559,26176.0
2015-10-06 14:05:00,46.21,46.22,46.17,46.18,24058.0,35.5513,35.559,35.5205,35.5282,24058.0
2015-10-06 14:10:00,46.18,46.29,46.17,46.28,42315.0,35.5282,35.6129,35.5205,35.6052,42315.0
2015-10-06 14:15:00,46.28,46.34,46.26,46.3,25167.0,35.6052,35.6513,35.5898,35.6206,25167.0
2015-10-06 14:20:00,46.31,46.31,46.27,46.3,20608.0,35.6282,35.6282,35.5975,35.6206,20608.0
2015-10-06 14:25:00,46.3,46.3,46.24,46.27,30609.0,35.6206,35.6206,35.5744,35.5975,30609.0
2015-10-06 14:30:00,46.27,46.31,46.22,46.29,51233.0,35.5975,35.6282,35.559,35.6129,51233.0
2015-10-06 14:35:00,46.29,46.34,46.28,46.33,24253.0,35.6129,35.6513,35.6052,35.6436,24253.0
2015-10-06 14:40:00,46.32,46.33,46.28,46.29,25370.0,35.6359,35.6436,35.6052,35.6129,25370.0
2015-10-06 14:45:00,46.29,46.35,46.24,46.33,50259.0,35.6129,35.659,35.5744,35.6436,50259.0
2015-10-06 14:50:00,46.33,46.37,46.23,46.25,34159.0,35.6436,35.6744,35.5667,35.5821,34159.0
2015-10-06 14:55:00,46.25,46.25,46.17,46.2,21778.0,35.5821,35.5821,35.5205,35.5436,21778.0
2015-10-06 15:00:00,46.2,46.25,46.17,46.22,19703.0,35.5436,35.5821,35.5205,35.559,19703.0
2015-10-06 15:05:00,46.23,46.27,46.21,46.24,24975.0,35.5667,35.5975,35.5513,35.5744,24975.0
2015-10-06 15:10:00,46.23,46.23,46.16,46.19,19877.0,35.5667,35.5667,35.5128,35.5359,19877.0
2015-10-06 15:15:00,46.18,46.23,46.15,46.2,29259.0,35.5282,35.5667,35.5052,35.5436,29259.0
2015-10-06 15:20:00,46.2,46.23,46.14,46.22,43956.0,35.5436,35.5667,35.4975,35.559,43956.0
2015-10-06 15:25:00,46.22,46.26,46.21,46.26,35828.0,35.559,35.5898,35.5513,35.5898,35828.0
2015-10-06 15:30:00,46.26,46.32,46.26,46.28,58547.0,35.5898,35.6359,35.5898,35.6052,58547.0
2015-10-06 15:35:00,46.28,46.32,46.26,46.27,67201.0,35.6052,35.6359,35.5898,35.5975,67201.0
2015-10-06 15:40:00,46.28,46.29,46.24,46.24,65787.0,35.6052,35.6129,35.5744,35.5744,65787.0
2015-10-06 15:45:00,46.24,46.28,46.22,46.23,100953.0,35.5744,35.6052,35.559,35.5667,100953.0
2015-10-06 15:50:00,46.23,46.24,46.2,46.23,62016.0,35.5667,35.5744,35.5436,35.5667,62016.0
2015-10-06 15:55:00,46.22,46.23,46.18,46.22,188855.0,35.559,35.5667,35.5282,35.559,188855.0
2015-10-07 09:30:00,46.61,46.81,46.25,46.79,132211.0,35.8591,36.0129,35.5821,35.9975,132211.0
2015-10-07 09:35:00,46.79,47.1,46.72,46.92,120218.0,35.9975,36.236,35.9437,36.0975,120218.0
2015-10-07 09:40:00,46.92,47.11,46.92,47.05,131358.0,36.0975,36.2437,36.0975,36.1976,131358.0
2015-10-07 09:45:00,47.05,47.08,46.98,46.98,159914.0,36.1976,36.2206,36.1437,36.1437,159914.0
2015-10-07 09:50:00,47.0,47.0,46.84,46.98,79457.0,36.1591,36.1591,36.036,36.1437,79457.0
2015-10-07 09:55:00,47.0,47.09,46.89,46.98,111582.0,36.1591,36.2283,36.0745,36.1437,111582.0
2015-10-07 10:00:00,46.99,47.08,46.94,47.06,73551.0,36.1514,36.2206,36.1129,36.2053,73551.0
2015-10-07 10:05:00,47.06,47.09,46.81,46.98,58994.0,36.2053,36.2283,36.0129,36.1437,58994.0
2015-10-07 10:10:00,46.97,46.98,46.88,46.94,42784.0,36.136,36.1437,36.0668,36.1129,42784.0
2015-10-07 10:15:00,46.93,46.94,46.87,46.9,82802.0,36.1052,36.1129,36.0591,36.0822,82802.0
2015-10-07 10:20:00,46.91,47.03,46.88,46.97,170333.0,36.0899,36.1822,36.0668,36.136,170333.0
2015-10-07 10:25:00,46.97,46.98,46.87,46.95,41389.0,36.136,36.1437,36.0591,36.1206,41389.0
2015-10-07 10:30:00,46.94,46.94,46.69,46.73,73020.0,36.1129,36.1129,35.9206,35.9514,73020.0
2015-10-07 10:35:00,46.72,46.74,46.64,46.65,41275.0,35.9437,35.9591,35.8821,35.8898,41275.0
2015-10-07 10:40:00,46.65,46.65,46.38,46.38,93082.0,35.8898,35.8898,35.6821,35.6821,93082.0
2015-10-07 10:45:00,46.39,46.43,46.26,46.26,81217.0,35.6898,35.7206,35.5898,35.5898,81217.0
2015-10-07 10:50:00,46.27,46.45,46.23,46.45,79500.0,35.5975,35.736,35.5667,35.736,79500.0
2015-10-07 10:55:00,46.44,46.47,46.29,46.31,88515.0,35.7283,35.7513,35.6129,35.6282,88515.0
2015-10-07 11:00:00,46.31,46.32,46.12,46.13,91270.0,35.6282,35.6359,35.4821,35.4898,91270.0
2015-10-07 11:05:00,46.12,46.12,45.96,46.03,103551.0,35.4821,35.4821,35.359,35.4128,103551.0
2015-10-07 11:10:00,46.04,46.05,45.91,45.97,61811.0,35.4205,35.4282,35.3205,35.3667,61811.0
2015-10-07 11:15:00,45.95,46.03,45.9,46.02,54966.0,35.3513,35.4128,35.3128,35.4051,54966.0
2015-10-07 11:20:00,46.02,46.02,45.84,45.84,49426.0,35.4051,35.4051,35.2667,35.2667,49426.0
2015-10-07 11:25:00,45.84,45.85,45.69,45.77,70886.0,35.2667,35.2744,35.1513,35.2128,70886.0
2015-10-07 11:30:00,45.77,45.98,45.7,45.98,59952.0,35.2128,35.3744,35.159,35.3744,59952.0
2015-10-07 11:35:00,45.98,46.0,45.91,45.91,46284.0,35.3744,35.3898,35.3205,35.3205,46284.0
2015-10-07 11:40:00,45.91,45.91,45.72,45.82,57277.0,35.3205,35.3205,35.1743,35.2513,57277.0
2015-10-07 11:45:00,45.82,45.89,45.78,45.79,42365.0,35.2513,35.3051,35.2205,35.2282,42365.0
2015-10-07 11:50:00,45.79,45.83,45.78,45.8,63604.0,35.2282,35.259,35.2205,35.2359,63604.0
2015-10-07 11:55:00,45.82,45.94,45.81,45.89,144715.0,35.2513,35.3436,35.2436,35.3051,144715.0
2015-10-07 12:00:00,45.9,45.95,45.88,45.89,53792.0,35.3128,35.3513,35.2974,35.3051,53792.0
2015-10-07 12:05:00,45.89,45.94,45.88,45.89,43709.0,35.3051,35.3436,35.2974,35.3051,43709.0
2015-10-07 12:10:00,45.89,46.0,45.87,45.96,51420.0,35.3051,35.3898,35.2897,35.359,51420.0
2015-10-07 12:15:00,45.97,46.0,45.94,45.98,22871.0,35.3667,35.3898,35.3436,35.3744,22871.0
2015-10-07 12:20:00,45.98,45.98,45.8,45.8,30249.0,35.3744,35.3744,35.2359,35.2359,30249.0
2015-10-07 12:25:00,45.81,45.81,45.7,45.75,59266.0,35.2436,35.2436,35.159,35.1974,59266.0
2015-10-07 12:30:00,45.75,45.89,45.74,45.84,33563.0,35.1974,35.3051,35.1897,35.2667,33563.0
2015-10-07 12:35:00,45.83,45.86,45.75,45.77,49855.0,35.259,35.282,35.1974,35.2128,49855.0
2015-10-07 12:40:00,45.76,45.86,45.72,45.86,40500.0,35.2051,35.282,35.1743,35.282,40500.0
2015-10-07 12:45:00,45.86,45.86,45.8,45.85,27499.0,35.282,35.282,35.2359,35.2744,27499.0
2015-10-07 12:50:00,45.86,45.87,45.73,45.76,29106.0,35.282,35.2897,35.182,35.2051,29106.0
2015-10-07 12:55:00,45.77,45.82,45.74,45.76,33697.0,35.2128,35.2513,35.1897,35.2051,33697.0
2015-10-07 13:00:00,45.76,45.82,45.76,45.77,34150.0,35.2051,35.2513,35.2051,35.2128,34150.0
2015-10-07 13:05:00,45.77,45.88,45.77,45.88,45830.0,35.2128,35.2974,35.2128,35.2974,45830.0
2015-10-07 13:10:00,45.88,45.97,45.87,45.94,27715.0,35.2974,35.3667,35.2897,35.3436,27715.0
2015-10-07 13:15:00,45.95,46.02,45.95,45.99,21712.0,35.3513,35.4051,35.3513,35.3821,21712.0
2015-10-07 13:20:00,46.0,46.01,45.96,45.99,28338.0,35.3898,35.3974,35.359,35.3821,28338.0
2015-10-07 13:25:00,46.0,46.02,45.97,46.0,58468.0,35.3898,35.4051,35.3667,35.3898,58468.0
2015-10-07 13:30:00,46.0,46.16,46.0,46.13,77309.0,35.3898,35.5128,35.3898,35.4898,77309.0
2015-10-07 13:35:00,46.13,46.2,46.12,46.16,30117.0,35.4898,35.5436,35.4821,35.5128,30117.0
2015-10-07 13:40:00,46.16,46.18,46.1,46.13,41878.0,35.5128,35.5282,35.4667,35.4898,41878.0
2015-10-07 13:45:00,46.12,46.13,46.04,46.09,45285.0,35.4821,35.4898,35.4205,35.459,45285.0
2015-10-07 13:50:00,46.08,46.11,46.07,46.11,38519.0,35.4513,35.4744,35.4436,35.4744,38519.0
2015-10-07 13:55:00,46.11,46.16,46.1,46.14,61637.0,35.4744,35.5128,35.4667,35.4975,61637.0
2015-10-07 14:00:00,46.14,46.23,46.14,46.21,125839.0,35.4975,35.5667,35.4975,35.5513,125839.0
2015-10-07 14:05:00,46.21,46.25,46.2,46.23,37609.0,35.5513,35.5821,35.5436,35.5667,37609.0
2015-10-07 14:10:00,46.23,46.25,46.18,46.23,56143.0,35.5667,35.5821,35.5282,35.5667,56143.0
2015-10-07 14:15:00,46.24,46.31,46.24,46.3,22761.0,35.5744,35.6282,35.5744,35.6206,22761.0
2015-10-07 14:20:00,46.29,46.3,46.19,46.23,26819.0,35.6129,35.6206,35.5359,35.5667,26819.0
2015-10-07 14:25:00,46.23,46.24,46.17,46.19,30757.0,35.5667,35.5744,35.5205,35.5359,30757.0
2015-10-07 14:30:00,46.19,46.24,46.13,46.14,88206.0,35.5359,35.5744,35.4898,35.4975,88206.0
2015-10-07 14:35:00,46.14,46.16,46.09,46.16,43541.0,35.4975,35.5128,35.459,35.5128,43541.0
2015-10-07 14:40:00,46.15,46.19,46.12,46.12,48134.0,35.5052,35.5359,35.4821,35.4821,48134.0
2015-10-07 14:45:00,46.12,46.16,46.09,46.11,55437.0,35.4821,35.5128,35.459,35.4744,55437.0
2015-10-07 14:50:00,46.11,46.15,46.07,46.15,60249.0,35.4744,35.5052,35.4436,35.5052,60249.0
2015-10-07 14:55:00,46.16,46.17,46.13,46.14,32121.0,35.5128,35.5205,35.4898,35.4975,32121.0
2015-10-07 15:00:00,46.14,46.17,46.11,46.12,50526.0,35.4975,35.5205,35.4744,35.4821,50526.0
2015-10-07 15:05:00,46.11,46.13,46.06,46.1,53466.0,35.4744,35.4898,35.4359,35.4667,53466.0
2015-10-07 15:10:00,46.09,46.2,46.09,46.12,45943.0,35.459,35.5436,35.459,35.4821,45943.0
2015-10-07 15:15:00,46.12,46.22,46.09,46.19,49223.0,35.4821,35.559,35.459,35.5359,49223.0
2015-10-07 15:20:00,46.19,46.19,46.11,46.13,61027.0,35.5359,35.5359,35.4744,35.4898,61027.0
2015-10-07 15:25:00,46.14,46.2,46.12,46.19,83268.0,35.4975,35.5436,35.4821,35.5359,83268.0
2015-10-07 15:30:00,46.19,46.28,46.19,46.24,87589.0,35.5359,35.6052,35.5359,35.5744,87589.0
2015-10-07 15:35:00,46.24,46.27,46.24,46.25,60424.0,35.5744,35.5975,35.5744,35.5821,60424.0
2015-10-07 15:40:00,46.25,46.34,46.24,46.34,96659.0,35.5821,35.6513,35.5744,35.6513,96659.0
2015-10-07 15:45:00,46.34,46.35,46.21,46.27,128863.0,35.6513,35.659,35.5513,35.5975,128863.0
2015-10-07 15:50:00,46.26,46.3,46.26,46.29,122259.0,35.5898,35.6206,35.5898,35.6129,122259.0
2015-10-07 15:55:00,46.3,46.37,46.29,46.35,335520.0,35.6206,35.6744,35.6129,35.659,335520.0
2015-10-08 09:30:00,46.32,46.32,46.16,46.25,64647.0,35.6359,35.6359,35.5128,35.5821,64647.0
2015-10-08 09:35:00,46.25,46.51,46.25,46.49,36915.0,35.5821,35.7821,35.5821,35.7667,36915.0
2015-10-08 09:40:00,46.46,46.52,46.33,46.42,28921.0,35.7437,35.7898,35.6436,35.7129,28921.0
2015-10-08 09:45:00,46.42,46.6,46.42,46.59,25266.0,35.7129,35.8514,35.7129,35.8437,25266.0
2015-10-08 09:50:00,46.58,46.64,46.47,46.63,37882.0,35.836,35.8821,35.7513,35.8744,37882.0
2015-10-08 09:55:00,46.63,46.66,46.52,46.58,30135.0,35.8744,35.8975,35.7898,35.836,30135.0
2015-10-08 10:00:00,46.59,46.71,46.54,46.54,32399.0,35.8437,35.936,35.8052,35.8052,32399.0
2015-10-08 10:05:00,46.54,46.63,46.49,46.55,31645.0,35.8052,35.8744,35.7667,35.8129,31645.0
2015-10-08 10:10:00,46.55,46.63,46.47,46.62,48961.0,35.8129,35.8744,35.7513,35.8667,48961.0
2015-10-08 10:15:00,46.62,46.63,46.51,46.54,38284.0,35.8667,35.8744,35.7821,35.8052,38284.0
2015-10-08 10:20:00,46.54,46.56,46.5,46.56,40983.0,35.8052,35.8206,35.7744,35.8206,40983.0
2015-10-08 10:25:00,46.57,46.59,46.46,46.47,24314.0,35.8283,35.8437,35.7437,35.7513,24314.0
2015-10-08 10:30:00,46.47,46.59,46.46,46.59,31114.0,35.7513,35.8437,35.7437,35.8437,31114.0
2015-10-08 10:35:00,46.59,46.61,46.54,46.56,19172.0,35.8437,35.8591,35.8052,35.8206,19172.0
2015-10-08 10:40:00,46.56,46.59,46.51,46.53,11934.0,35.8206,35.8437,35.7821,35.7975,11934.0
2015-10-08 10:45:00,46.53,46.61,46.46,46.46,23324.0,35.7975,35.8591,35.7437,35.7437,23324.0
2015-10-08 10:50:00,46.46,46.56,46.46,46.54,24242.0,35.7437,35.8206,35.7437,35.8052,24242.0
2015-10-08 10:55:00,46.56,46.65,46.54,46.65,26545.0,35.8206,35.8898,35.8052,35.8898,26545.0
2015-10-08 11:00:00,46.64,46.67,46.53,46.56,16830.0,35.8821,35.9052,35.7975,35.8206,16830.0
2015-10-08 11:05:00,46.55,46.57,46.5,46.57,16476.0,35.8129,35.8283,35.7744,35.8283,16476.0
2015-10-08 11:10:00,46.57,46.63,46.56,46.6,21012.0,35.8283,35.8744,35.8206,35.8514,21012.0
2015-10-08 11:15:00,46.61,46.67,46.6,46.66,25949.0,35.8591,35.9052,35.8514,35.8975,25949.0
2015-10-08 11:20:00,46.66,46.76,46.66,46.67,20376.0,35.8975,35.9745,35.8975,35.9052,20376.0
2015-10-08 11:25:00,46.67,46.81,46.67,46.77,46540.0,35.9052,36.0129,35.9052,35.9821,46540.0
2015-10-08 11:30:00,46.77,46.81,46.76,46.76,29325.0,35.9821,36.0129,35.9745,35.9745,29325.0
2015-10-08 11:35:00,46.77,46.79,46.74,46.76,26173.0,35.9821,35.9975,35.9591,35.9745,26173.0
2015-10-08 11:40:00,46.76,46.79,46.73,46.75,26326.0,35.9745,35.9975,35.9514,35.9668,26326.0
2015-10-08 11:45:00,46.75,46.77,46.71,46.73,22448.0,35.9668,35.9821,35.936,35.9514,22448.0
2015-10-08 11:50:00,46.73,46.74,46.67,46.72,28124.0,35.9514,35.9591,35.9052,35.9437,28124.0
2015-10-08 11:55:00,46.71,46.79,46.7,46.78,22793.0,35.936,35.9975,35.9283,35.9898,22793.0
2015-10-08 12:00:00,46.78,46.88,46.77,46.87,27285.0,35.9898,36.0668,35.9821,36.0591,27285.0
2015-10-08 12:05:00,46.87,46.96,46.84,46.96,27313.0,36.0591,36.1283,36.036,36.1283,27313.0
2015-10-08 12:10:00,46.96,46.97,46.91,46.96,27192.0,36.1283,36.136,36.0899,36.1283,27192.0
2015-10-08 12:15:00,46.96,47.0,46.95,46.99,20719.0,36.1283,36.1591,36.1206,36.1514,20719.0
2015-10-08 12:20:00,47.0,47.06,46.99,47.04,44016.0,36.1591,36.2053,36.1514,36.1899,44016.0
2015-10-08 12:25:00,47.03,47.05,47.02,47.04,25920.0,36.1822,36.1976,36.1745,36.1899,25920.0
2015-10-08 12:30:00,47.04,47.14,47.03,47.08,59674.0,36.1899,36.2668,36.1822,36.2206,59674.0
2015-10-08 12:35:00,47.08,47.09,47.04,47.07,21845.0,36.2206,36.2283,36.1899,36.2129,21845.0
2015-10-08 12:40:00,47.08,47.13,46.99,46.99,18241.0,36.2206,36.2591,36.1514,36.1514,18241.0
2015-10-08 12:45:00,46.99,47.0,46.85,46.88,46040.0,36.1514,36.1591,36.0437,36.0668,46040.0
2015-10-08 12:50:00,46.88,46.9,46.83,46.9,30546.0,36.0668,36.0822,36.0283,36.0822,30546.0
2015-10-08 12:55:00,46.91,46.92,46.86,46.89,30035.0,36.0899,36.0975,36.0514,36.0745,30035.0
2015-10-08 13:00:00,46.89,46.93,46.89,46.9,15470.0,36.0745,36.1052,36.0745,36.0822,15470.0
2015-10-08 13:05:00,46.9,46.99,46.9,46.93,12443.0,36.0822,36.1514,36.0822,36.1052,12443.0
2015-10-08 13:10:00,46.93,46.94,46.88,46.92,18074.0,36.1052,36.1129,36.0668,36.0975,18074.0
2015-10-08 13:15:00,46.91,46.95,46.89,46.95,12479.0,36.0899,36.1206,36.0745,36.1206,12479.0
2015-10-08 13:20:00,46.95,46.96,46.91,46.92,30533.0,36.1206,36.1283,36.0899,36.0975,30533.0
2015-10-08 13:25:00,46.92,46.95,46.9,46.9,23132.0,36.0975,36.1206,36.0822,36.0822,23132.0
2015-10-08 13:30:00,46.9,46.94,46.89,46.94,42384.0,36.0822,36.1129,36.0745,36.1129,42384.0
2015-10-08 13:35:00,46.93,46.96,46.92,46.95,24131.0,36.1052,36.1283,36.0975,36.1206,24131.0
2015-10-08 13:40:00,46.94,47.0,46.92,46.98,17671.0,36.1129,36.1591,36.0975,36.1437,17671.0
2015-10-08 13:45:00,46.98,47.01,46.97,47.01,16446.0,36.1437,36.1668,36.136,36.1668,16446.0
2015-10-08 13:50:00,47.0,47.03,46.95,47.02,30901.0,36.1591,36.1822,36.1206,36.1745,30901.0
2015-10-08 13:55:00,47.02,47.08,47.01,47.07,23350.0,36.1745,36.2206,36.1668,36.2129,23350.0
2015-10-08 14:00:00,47.06,47.21,47.06,47.16,73271.0,36.2053,36.3207,36.2053,36.2822,73271.0
2015-10-08 14:05:00,47.15,47.17,47.01,47.06,35278.0,36.2745,36.2899,36.1668,36.2053,35278.0
2015-10-08 14:10:00,47.08,47.21,47.06,47.17,52133.0,36.2206,36.3207,36.2053,36.2899,52133.0
2015-10-08 14:15:00,47.16,47.22,47.1,47.19,39542.0,36.2822,36.3284,36.236,36.3053,39542.0
2015-10-08 14:20:00,47.19,47.22,47.16,47.21,34061.0,36.3053,36.3284,36.2822,36.3207,34061.0
2015-10-08 14:25:00,47.22,47.23,47.15,47.22,35013.0,36.3284,36.336,36.2745,36.3284,35013.0
2015-10-08 14:30:00,47.2,47.33,47.2,47.32,49387.0,36.313,36.413,36.313,36.4053,49387.0
2015-10-08 14:35:00,47.32,47.37,47.3,47.36,27422.0,36.4053,36.4438,36.3899,36.4361,27422.0
2015-10-08 14:40:00,47.36,47.41,47.35,47.35,52053.0,36.4361,36.4745,36.4284,36.4284,52053.0
2015-10-08 14:45:00,47.35,47.41,47.32,47.36,34921.0,36.4284,36.4745,36.4053,36.4361,34921.0
2015-10-08 14:50:00,47.37,47.41,47.36,47.38,24564.0,36.4438,36.4745,36.4361,36.4514,24564.0
2015-10-08 14:55:00,47.39,47.49,47.36,47.47,49838.0,36.4591,36.5361,36.4361,36.5207,49838.0
2015-10-08 15:00:00,47.46,47.59,47.44,47.57,96288.0,36.513,36.613,36.4976,36.5976,96288.0
2015-10-08 15:05:00,47.57,47.59,47.52,47.57,58336.0,36.5976,36.613,36.5592,36.5976,58336.0
2015-10-08 15:10:00,47.58,47.6,47.54,47.57,62901.0,36.6053,36.6207,36.5745,36.5976,62901.0
2015-10-08 15:15:00,47.57,47.62,47.55,47.56,53715.0,36.5976,36.6361,36.5822,36.5899,53715.0
2015-10-08 15:20:00,47.56,47.61,47.47,47.48,58414.0,36.5899,36.6284,36.5207,36.5284,58414.0
2015-10-08 15:25:00,47.48,47.54,47.46,47.5,46818.0,36.5284,36.5745,36.513,36.5438,46818.0
2015-10-08 15:30:00,47.5,47.57,47.47,47.48,85154.0,36.5438,36.5976,36.5207,36.5284,85154.0
2015-10-08 15:35:00,47.47,47.5,47.4,47.4,51047.0,36.5207,36.5438,36.4668,36.4668,51047.0
2015-10-08 15:40:00,47.4,47.47,47.4,47.47,57284.0,36.4668,36.5207,36.4668,36.5207,57284.0
2015-10-08 15:45:00,47.47,47.54,47.46,47.48,85057.0,36.5207,36.5745,36.513,36.5284,85057.0
2015-10-08 15:50:00,47.49,47.52,47.47,47.51,87860.0,36.5361,36.5592,36.5207,36.5515,87860.0
2015-10-08 15:55:00,47.51,47.54,47.47,47.52,178411.0,36.5515,36.5745,36.5207,36.5592,178411.0
2015-10-09 09:30:00,47.61,47.9,47.28,47.52,71321.0,36.6284,36.8515,36.3745,36.5592,71321.0
2015-10-09 09:35:00,47.54,47.85,47.53,47.81,74015.0,36.5745,36.813,36.5668,36.7823,74015.0
2015-10-09 09:40:00,47.8,47.8,47.65,47.66,122947.0,36.7746,36.7746,36.6592,36.6669,122947.0
2015-10-09 09:45:00,47.66,47.68,47.36,47.47,85065.0,36.6669,36.6822,36.4361,36.5207,85065.0
2015-10-09 09:50:00,47.46,47.58,47.39,47.44,50571.0,36.513,36.6053,36.4591,36.4976,50571.0
2015-10-09 09:55:00,47.45,47.53,47.36,47.44,76715.0,36.5053,36.5668,36.4361,36.4976,76715.0
2015-10-09 10:00:00,47.44,47.47,47.26,47.28,41859.0,36.4976,36.5207,36.3591,36.3745,41859.0
2015-10-09 10:05:00,47.28,47.3,47.16,47.16,44933.0,36.3745,36.3899,36.2822,36.2822,44933.0
2015-10-09 10:10:00,47.15,47.17,47.06,47.16,62560.0,36.2745,36.2899,36.2053,36.2822,62560.0
2015-10-09 10:15:00,47.15,47.23,47.09,47.21,53321.0,36.2745,36.336,36.2283,36.3207,53321.0
2015-10-09 10:20:00,47.22,47.3,47.18,47.18,40098.0,36.3284,36.3899,36.2976,36.2976,40098.0
2015-10-09 10:25:00,47.16,47.17,47.07,47.08,79410.0,36.2822,36.2899,36.2129,36.2206,79410.0
2015-10-09 10:30:00,47.09,47.13,47.01,47.09,104450.0,36.2283,36.2591,36.1668,36.2283,104450.0
2015-10-09 10:35:00,47.1,47.17,47.07,47.1,45210.0,36.236,36.2899,36.2129,36.236,45210.0
2015-10-09 10:40:00,47.1,47.19,47.08,47.19,30443.0,36.236,36.3053,36.2206,36.3053,30443.0
2015-10-09 10:45:00,47.2,47.23,47.15,47.17,29178.0,36.313,36.336,36.2745,36.2899,29178.0
2015-10-09 10:50:00,47.17,47.22,47.13,47.19,36092.0,36.2899,36.3284,36.2591,36.3053,36092.0
2015-10-09 10:55:00,47.19,47.36,47.19,47.34,30101.0,36.3053,36.4361,36.3053,36.4207,30101.0
2015-10-09 11:00:00,47.34,47.37,47.3,47.37,45399.0,36.4207,36.4438,36.3899,36.4438,45399.0
2015-10-09 11:05:00,47.37,47.38,47.32,47.38,23562.0,36.4438,36.4514,36.4053,36.4514,23562.0
2015-10-09 11:10:00,47.38,47.39,47.24,47.27,27912.0,36.4514,36.4591,36.3437,36.3668,27912.0
2015-10-09 11:15:00,47.27,47.31,47.23,47.24,24063.0,36.3668,36.3976,36.336,36.3437,24063.0
2015-10-09 11:20:00,47.23,47.27,47.18,47.2,32844.0,36.336,36.3668,36.2976,36.313,32844.0
2015-10-09 11:25:00,47.21,47.29,47.21,47.27,32047.0,36.3207,36.3822,36.3207,36.3668,32047.0
2015-10-09 11:30:00,47.27,47.29,47.22,47.24,25261.0,36.3668,36.3822,36.3284,36.3437,25261.0
2015-10-09 11:35:00,47.24,47.26,47.19,47.19,20783.0,36.3437,36.3591,36.3053,36.3053,20783.0
2015-10-09 11:40:00,47.18,47.19,47.11,47.15,22193.0,36.2976,36.3053,36.2437,36.2745,22193.0
2015-10-09 11:45:00,47.15,47.2,47.12,47.14,32184.0,36.2745,36.313,36.2514,36.2668,32184.0
2015-10-09 11:50:00,47.14,47.16,47.07,47.07,23412.0,36.2668,36.2822,36.2129,36.2129,23412.0
2015-10-09 11:55:00,47.07,47.12,47.06,47.11,120132.0,36.2129,36.2514,36.2053,36.2437,120132.0
2015-10-09 12:00:00,47.12,47.19,47.11,47.14,21040.0,36.2514,36.3053,36.2437,36.2668,21040.0
2015-10-09 12:05:00,47.15,47.18,47.06,47.08,25821.0,36.2745,36.2976,36.2053,36.2206,25821.0
2015-10-09 12:10:00,47.08,47.15,47.06,47.12,54887.0,36.2206,36.2745,36.2053,36.2514,54887.0
2015-10-09 12:15:00,47.12,47.14,47.1,47.13,33779.0,36.2514,36.2668,36.236,36.2591,33779.0
2015-10-09 12:20:00,47.14,47.15,47.1,47.12,37190.0,36.2668,36.2745,36.236,36.2514,37190.0
2015-10-09 12:25:00,47.13,47.18,47.13,47.18,16399.0,36.2591,36.2976,36.2591,36.2976,16399.0
2015-10-09 12:30:00,47.17,47.17,47.09,47.13,34559.0,36.2899,36.2899,36.2283,36.2591,34559.0
2015-10-09 12:35:00,47.13,47.15,47.12,47.15,143841.0,36.2591,36.2745,36.2514,36.2745,143841.0
2015-10-09 12:40:00,47.14,47.16,47.12,47.13,19444.0,36.2668,36.2822,36.2514,36.2591,19444.0
2015-10-09 12:45:00,47.13,47.21,47.13,47.2,16080.0,36.2591,36.3207,36.2591,36.313,16080.0
2015-10-09 12:50:00,47.19,47.19,47.13,47.15,17036.0,36.3053,36.3053,36.2591,36.2745,17036.0
2015-10-09 12:55:00,47.15,47.19,47.14,47.14,22542.0,36.2745,36.3053,36.2668,36.2668,22542.0
2015-10-09 13:00:00,47.14,47.18,47.12,47.18,21212.0,36.2668,36.2976,36.2514,36.2976,21212.0
2015-10-09 13:05:00,47.17,47.17,47.12,47.12,34293.0,36.2899,36.2899,36.2514,36.2514,34293.0
2015-10-09 13:10:00,47.12,47.16,47.1,47.12,54530.0,36.2514,36.2822,36.236,36.2514,54530.0
2015-10-09 13:15:00,47.13,47.14,47.1,47.11,12125.0,36.2591,36.2668,36.236,36.2437,12125.0
2015-10-09 13:20:00,47.1,47.15,47.1,47.15,14766.0,36.236,36.2745,36.236,36.2745,14766.0
2015-10-09 13:25:00,47.15,47.18,47.09,47.09,48140.0,36.2745,36.2976,36.2283,36.2283,48140.0
2015-10-09 13:30:00,47.09,47.09,47.01,47.02,24381.0,36.2283,36.2283,36.1668,36.1745,24381.0
2015-10-09 13:35:00,47.02,47.04,46.97,47.0,35344.0,36.1745,36.1899,36.136,36.1591,35344.0
2015-10-09 13:40:00,47.0,47.04,46.95,47.04,36264.0,36.1591,36.1899,36.1206,36.1899,36264.0
2015-10-09 13:45:00,47.04,47.07,46.96,46.96,44643.0,36.1899,36.2129,36.1283,36.1283,44643.0
2015-10-09 13:50:00,46.97,46.98,46.92,46.94,37427.0,36.136,36.1437,36.0975,36.1129,37427.0
2015-10-09 13:55:00,46.94,46.98,46.92,46.93,20729.0,36.1129,36.1437,36.0975,36.1052,20729.0
2015-10-09 14:00:00,46.93,46.99,46.93,46.95,49355.0,36.1052,36.1514,36.1052,36.1206,49355.0
2015-10-09 14:05:00,46.94,47.0,46.94,46.97,19343.0,36.1129,36.1591,36.1129,36.136,19343.0
2015-10-09 14:10:00,46.96,47.0,46.96,46.99,24973.0,36.1283,36.1591,36.1283,36.1514,24973.0
2015-10-09 14:15:00,46.98,47.0,46.96,46.99,33502.0,36.1437,36.1591,36.1283,36.1514,33502.0
2015-10-09 14:20:00,47.0,47.08,46.99,47.07,73817.0,36.1591,36.2206,36.1514,36.2129,73817.0
2015-10-09 14:25:00,47.06,47.17,47.06,47.17,54242.0,36.2053,36.2899,36.2053,36.2899,54242.0
2015-10-09 14:30:00,47.17,47.19,47.12,47.16,28824.0,36.2899,36.3053,36.2514,36.2822,28824.0
2015-10-09 14:35:00,47.16,47.16,47.12,47.14,23440.0,36.2822,36.2822,36.2514,36.2668,23440.0
2015-10-09 14:40:00,47.14,47.16,47.12,47.13,27309.0,36.2668,36.2822,36.2514,36.2591,27309.0
2015-10-09 14:45:00,47.12,47.16,47.09,47.16,38368.0,36.2514,36.2822,36.2283,36.2822,38368.0
2015-10-09 14:50:00,47.15,47.21,47.14,47.19,42297.0,36.2745,36.3207,36.2668,36.3053,42297.0
2015-10-09 14:55:00,47.19,47.2,47.16,47.16,20108.0,36.3053,36.313,36.2822,36.2822,20108.0
2015-10-09 15:00:00,47.16,47.17,47.1,47.12,40713.0,36.2822,36.2899,36.236,36.2514,40713.0
2015-10-09 15:05:00,47.12,47.15,47.1,47.11,31719.0,36.2514,36.2745,36.236,36.2437,31719.0
2015-10-09 15:10:00,47.11,47.12,47.05,47.1,38299.0,36.2437,36.2514,36.1976,36.236,38299.0
2015-10-09 15:15:00,47.1,47.11,47.05,47.06,55630.0,36.236,36.2437,36.1976,36.2053,55630.0
2015-10-09 15:20:00,47.07,47.12,47.06,47.12,32044.0,36.2129,36.2514,36.2053,36.2514,32044.0
2015-10-09 15:25:00,47.11,47.14,47.09,47.12,28495.0,36.2437,36.2668,36.2283,36.2514,28495.0
2015-10-09 15:30:00,47.12,47.19,47.11,47.19,47659.0,36.2514,36.3053,36.2437,36.3053,47659.0
2015-10-09 15:35:00,47.19,47.24,47.17,47.19,30608.0,36.3053,36.3437,36.2899,36.3053,30608.0
2015-10-09 15:40:00,47.19,47.2,47.16,47.2,46077.0,36.3053,36.313,36.2822,36.313,46077.0
2015-10-09 15:45:00,47.21,47.22,47.16,47.17,63342.0,36.3207,36.3284,36.2822,36.2899,63342.0
2015-10-09 15:50:00,47.17,47.18,47.11,47.14,68484.0,36.2899,36.2976,36.2437,36.2668,68484.0
2015-10-09 15:55:00,47.14,47.17,47.11,47.13,118422.0,36.2668,36.2899,36.2437,36.2591,118422.0
2015-10-12 09:30:00,47.19,47.42,47.05,47.09,38429.0,36.3053,36.4822,36.1976,36.2283,38429.0
2015-10-12 09:35:00,47.06,47.13,46.95,47.09,32260.0,36.2053,36.2591,36.1206,36.2283,32260.0
2015-10-12 09:40:00,47.09,47.2,47.09,47.2,22882.0,36.2283,36.313,36.2283,36.313,22882.0
2015-10-12 09:45:00,47.2,47.28,47.18,47.28,36858.0,36.313,36.3745,36.2976,36.3745,36858.0
2015-10-12 09:50:00,47.26,47.32,47.25,47.28,51751.0,36.3591,36.4053,36.3514,36.3745,51751.0
2015-10-12 09:55:00,47.27,47.37,47.22,47.3,41235.0,36.3668,36.4438,36.3284,36.3899,41235.0
2015-10-12 10:00:00,47.29,47.29,47.19,47.28,26008.0,36.3822,36.3822,36.3053,36.3745,26008.0
2015-10-12 10:05:00,47.28,47.29,47.23,47.26,18737.0,36.3745,36.3822,36.336,36.3591,18737.0
2015-10-12 10:10:00,47.24,47.28,47.19,47.2,18453.0,36.3437,36.3745,36.3053,36.313,18453.0
2015-10-12 10:15:00,47.19,47.2,47.07,47.07,19263.0,36.3053,36.313,36.2129,36.2129,19263.0
2015-10-12 10:20:00,47.05,47.11,47.03,47.07,23295.0,36.1976,36.2437,36.1822,36.2129,23295.0
2015-10-12 10:25:00,47.06,47.11,47.0,47.05,44299.0,36.2053,36.2437,36.1591,36.1976,44299.0
2015-10-12 10:30:00,47.06,47.15,47.04,47.09,21872.0,36.2053,36.2745,36.1899,36.2283,21872.0
2015-10-12 10:35:00,47.1,47.16,47.06,47.07,24634.0,36.236,36.2822,36.2053,36.2129,24634.0
2015-10-12 10:40:00,47.07,47.08,47.03,47.08,30834.0,36.2129,36.2206,36.1822,36.2206,30834.0
2015-10-12 10:45:00,47.08,47.08,47.02,47.06,12524.0,36.2206,36.2206,36.1745,36.2053,12524.0
2015-10-12 10:50:00,47.07,47.12,46.99,47.0,28160.0,36.2129,36.2514,36.1514,36.1591,28160.0
2015-10-12 10:55:00,47.0,47.0,46.88,46.89,24597.0,36.1591,36.1591,36.0668,36.0745,24597.0
2015-10-12 11:00:00,46.89,46.99,46.88,46.97,37866.0,36.0745,36.1514,36.0668,36.136,37866.0
2015-10-12 11:05:00,46.96,47.03,46.95,46.97,27590.0,36.1283,36.1822,36.1206,36.136,27590.0
2015-10-12 11:10:00,46.96,46.98,46.91,46.95,30574.0,36.1283,36.1437,36.0899,36.1206,30574.0
2015-10-12 11:15:00,46.95,46.98,46.93,46.95,19441.0,36.1206,36.1437,36.1052,36.1206,19441.0
2015-10-12 11:20:00,46.95,46.98,46.92,46.93,18111.0,36.1206,36.1437,36.0975,36.1052,18111.0
2015-10-12 11:25:00,46.94,46.98,46.94,46.96,22107.0,36.1129,36.1437,36.1129,36.1283,22107.0
2015-10-12 11:30:00,46.96,47.01,46.94,46.94,32056.0,36.1283,36.1668,36.1129,36.1129,32056.0
2015-10-12 11:35:00,46.95,46.95,46.9,46.9,22598.0,36.1206,36.1206,36.0822,36.0822,22598.0
2015-10-12 11:40:00,46.9,46.99,46.88,46.93,43353.0,36.0822,36.1514,36.0668,36.1052,43353.0
2015-10-12 11:45:00,46.94,46.96,46.89,46.9,13095.0,36.1129,36.1283,36.0745,36.0822,13095.0
2015-10-12 11:50:00,46.9,46.92,46.88,46.9,11742.0,36.0822,36.0975,36.0668,36.0822,11742.0
2015-10-12 11:55:00,46.9,46.9,46.83,46.86,23192.0,36.0822,36.0822,36.0283,36.0514,23192.0
2015-10-12 12:00:00,46.86,46.88,46.8,46.85,19690.0,36.0514,36.0668,36.0052,36.0437,19690.0
2015-10-12 12:05:00,46.85,46.85,46.81,46.83,12683.0,36.0437,36.0437,36.0129,36.0283,12683.0
2015-10-12 12:10:00,46.83,46.93,46.82,46.85,17767.0,36.0283,36.1052,36.0206,36.0437,17767.0
2015-10-12 12:15:00,46.85,46.87,46.82,46.85,14816.0,36.0437,36.0591,36.0206,36.0437,14816.0
2015-10-12 12:20:00,46.85,46.86,46.77,46.8,47869.0,36.0437,36.0514,35.9821,36.0052,47869.0
2015-10-12 12:25:00,46.8,46.82,46.75,46.81,49742.0,36.0052,36.0206,35.9668,36.0129,49742.0
2015-10-12 12:30:00,46.82,46.89,46.79,46.86,35135.0,36.0206,36.0745,35.9975,36.0514,35135.0
2015-10-12 12:35:00,46.85,46.91,46.84,46.87,42181.0,36.0437,36.0899,36.036,36.0591,42181.0
2015-10-12 12:40:00,46.87,46.91,46.86,46.9,28078.0,36.0591,36.0899,36.0514,36.0822,28078.0
2015-10-12 12:45:00,46.9,46.94,46.9,46.93,14187.0,36.0822,36.1129,36.0822,36.1052,14187.0
2015-10-12 12:50:00,46.94,46.98,46.91,46.92,29598.0,36.1129,36.1437,36.0899,36.0975,29598.0
2015-10-12 12:55:00,46.92,46.97,46.92,46.97,11837.0,36.0975,36.136,36.0975,36.136,11837.0
2015-10-12 13:00:00,46.97,46.98,46.92,46.94,31294.0,36.136,36.1437,36.0975,36.1129,31294.0
2015-10-12 13:05:00,46.93,46.94,46.88,46.92,46464.0,36.1052,36.1129,36.0668,36.0975,46464.0
2015-10-12 13:10:00,46.91,46.92,46.88,46.91,19575.0,36.0899,36.0975,36.0668,36.0899,19575.0
2015-10-12 13:15:00,46.91,46.96,46.91,46.96,12140.0,36.0899,36.1283,36.0899,36.1283,12140.0
2015-10-12 13:20:00,46.96,46.98,46.93,46.95,11072.0,36.1283,36.1437,36.1052,36.1206,11072.0
2015-10-12 13:25:00,46.95,46.95,46.9,46.93,14927.0,36.1206,36.1206,36.0822,36.1052,14927.0
2015-10-12 13:30:00,46.93,46.95,46.9,46.92,17401.0,36.1052,36.1206,36.0822,36.0975,17401.0
2015-10-12 13:35:00,46.92,46.96,46.92,46.93,15820.0,36.0975,36.1283,36.0975,36.1052,15820.0
2015-10-12 13:40:00,46.93,46.94,46.89,46.89,12006.0,36.1052,36.1129,36.0745,36.0745,12006.0
2015-10-12 13:45:00,46.9,46.96,46.9,46.95,17573.0,36.0822,36.1283,36.0822,36.1206,17573.0
2015-10-12 13:50:00,46.96,46.96,46.9,46.9,14045.0,36.1283,36.1283,36.0822,36.0822,14045.0
2015-10-12 13:55:00,46.9,46.95,46.9,46.94,25198.0,36.0822,36.1206,36.0822,36.1129,25198.0
2015-10-12 14:00:00,46.94,46.95,46.93,46.95,11663.0,36.1129,36.1206,36.1052,36.1206,11663.0
2015-10-12 14:05:00,46.95,46.96,46.93,46.93,15040.0,36.1206,36.1283,36.1052,36.1052,15040.0
2015-10-12 14:10:00,46.93,46.94,46.9,46.91,18843.0,36.1052,36.1129,36.0822,36.0899,18843.0
2015-10-12 14:15:00,46.9,46.91,46.88,46.88,11230.0,36.0822,36.0899,36.0668,36.0668,11230.0
2015-10-12 14:20:00,46.87,46.9,46.86,46.9,22641.0,36.0591,36.0822,36.0514,36.0822,22641.0
2015-10-12 14:25:00,46.9,46.91,46.87,46.88,7211.0,36.0822,36.0899,36.0591,36.0668,7211.0
2015-10-12 14:30:00,46.87,46.89,46.86,46.88,12035.0,36.0591,36.0745,36.0514,36.0668,12035.0
2015-10-12 14:35:00,46.89,46.91,46.87,46.88,19984.0,36.0745,36.0899,36.0591,36.0668,19984.0
2015-10-12 14:40:00,46.87,46.9,46.87,46.88,17515.0,36.0591,36.0822,36.0591,36.0668,17515.0
2015-10-12 14:45:00,46.89,46.89,46.85,46.86,13159.0,36.0745,36.0745,36.0437,36.0514,13159.0
2015-10-12 14:50:00,46.87,46.9,46.86,46.87,16290.0,36.0591,36.0822,36.0514,36.0591,16290.0
2015-10-12 14:55:00,46.88,46.9,46.87,46.9,24138.0,36.0668,36.0822,36.0591,36.0822,24138.0
2015-10-12 15:00:00,46.9,46.91,46.89,46.9,15189.0,36.0822,36.0899,36.0745,36.0822,15189.0
2015-10-12 15:05:00,46.9,46.93,46.89,46.93,30147.0,36.0822,36.1052,36.0745,36.1052,30147.0
2015-10-12 15:10:00,46.92,46.97,46.92,46.94,27896.0,36.0975,36.136,36.0975,36.1129,27896.0
2015-10-12 15:15:00,46.93,46.94,46.9,46.9,17799.0,36.1052,36.1129,36.0822,36.0822,17799.0
2015-10-12 15:20:00,46.89,46.93,46.89,46.92,17692.0,36.0745,36.1052,36.0745,36.0975,17692.0
2015-10-12 15:25:00,46.92,46.93,46.9,46.92,15972.0,36.0975,36.1052,36.0822,36.0975,15972.0
2015-10-12 15:30:00,46.92,46.94,46.92,46.93,17480.0,36.0975,36.1129,36.0975,36.1052,17480.0
2015-10-12 15:35:00,46.94,46.96,46.93,46.96,19206.0,36.1129,36.1283,36.1052,36.1283,19206.0
2015-10-12 15:40:00,46.96,46.97,46.95,46.97,21280.0,36.1283,36.136,36.1206,36.136,21280.0
2015-10-12 15:45:00,46.97,46.98,46.93,46.93,45345.0,36.136,36.1437,36.1052,36.1052,45345.0
2015-10-12 15:50:00,46.94,46.94,46.89,46.89,47705.0,36.1129,36.1129,36.0745,36.0745,47705.0
2015-10-12 15:55:00,46.9,46.95,46.89,46.93,100514.0,36.0822,36.1206,36.0745,36.1052,100514.0
2015-10-13 09:30:00,46.82,46.82,46.51,46.61,87780.0,36.0206,36.0206,35.7821,35.8591,87780.0
2015-10-13 09:35:00,46.61,46.61,46.47,46.52,38021.0,35.8591,35.8591,35.7513,35.7898,38021.0
2015-10-13 09:40:00,46.54,46.55,46.43,46.48,81402.0,35.8052,35.8129,35.7206,35.759,81402.0
2015-10-13 09:45:00,46.48,46.62,46.45,46.62,113494.0,35.759,35.8667,35.736,35.8667,113494.0
2015-10-13 09:50:00,46.61,46.7,46.61,46.69,38934.0,35.8591,35.9283,35.8591,35.9206,38934.0
2015-10-13 09:55:00,46.71,46.78,46.62,46.78,18651.0,35.936,35.9898,35.8667,35.9898,18651.0
2015-10-13 10:00:00,46.78,46.88,46.76,46.86,23997.0,35.9898,36.0668,35.9745,36.0514,23997.0
2015-10-13 10:05:00,46.88,46.88,46.79,46.8,24156.0,36.0668,36.0668,35.9975,36.0052,24156.0
2015-10-13 10:10:00,46.8,46.89,46.77,46.79,30234.0,36.0052,36.0745,35.9821,35.9975,30234.0
2015-10-13 10:15:00,46.78,46.79,46.73,46.75,31677.0,35.9898,35.9975,35.9514,35.9668,31677.0
2015-10-13 10:20:00,46.74,46.75,46.63,46.63,58258.0,35.9591,35.9668,35.8744,35.8744,58258.0
2015-10-13 10:25:00,46.64,46.77,46.63,46.77,72541.0,35.8821,35.9821,35.8744,35.9821,72541.0
2015-10-13 10:30:00,46.77,46.8,46.71,46.71,25722.0,35.9821,36.0052,35.936,35.936,25722.0
2015-10-13 10:35:00,46.7,46.77,46.7,46.76,21475.0,35.9283,35.9821,35.9283,35.9745,21475.0
2015-10-13 10:40:00,46.76,46.8,46.73,46.75,27536.0,35.9745,36.0052,35.9514,35.9668,27536.0
2015-10-13 10:45:00,46.75,46.79,46.68,46.68,48725.0,35.9668,35.9975,35.9129,35.9129,48725.0
2015-10-13 10:50:00,46.67,46.7,46.62,46.69,29301.0,35.9052,35.9283,35.8667,35.9206,29301.0
2015-10-13 10:55:00,46.69,46.8,46.69,46.73,33602.0,35.9206,36.0052,35.9206,35.9514,33602.0
2015-10-13 11:00:00,46.72,46.79,46.71,46.79,28369.0,35.9437,35.9975,35.936,35.9975,28369.0
2015-10-13 11:05:00,46.8,46.83,46.75,46.78,25540.0,36.0052,36.0283,35.9668,35.9898,25540.0
2015-10-13 11:10:00,46.78,46.88,46.78,46.82,51202.0,35.9898,36.0668,35.9898,36.0206,51202.0
2015-10-13 11:15:00,46.83,46.85,46.78,46.83,35754.0,36.0283,36.0437,35.9898,36.0283,35754.0
2015-10-13 11:20:00,46.83,46.88,46.83,46.86,58923.0,36.0283,36.0668,36.0283,36.0514,58923.0
2015-10-13 11:25:00,46.86,46.87,46.82,46.84,40396.0,36.0514,36.0591,36.0206,36.036,40396.0
2015-10-13 11:30:00,46.84,46.93,46.83,46.93,30380.0,36.036,36.1052,36.0283,36.1052,30380.0
2015-10-13 11:35:00,46.93,46.99,46.89,46.99,37271.0,36.1052,36.1514,36.0745,36.1514,37271.0
2015-10-13 11:40:00,46.99,47.0,46.91,46.98,107003.0,36.1514,36.1591,36.0899,36.1437,107003.0
2015-10-13 11:45:00,46.97,47.0,46.96,46.99,22469.0,36.136,36.1591,36.1283,36.1514,22469.0
2015-10-13 11:50:00,46.99,47.01,46.95,46.98,25120.0,36.1514,36.1668,36.1206,36.1437,25120.0
2015-10-13 11:55:00,46.98,47.0,46.97,46.97,21744.0,36.1437,36.1591,36.136,36.136,21744.0
2015-10-13 12:00:00,46.97,47.01,46.95,46.98,25438.0,36.136,36.1668,36.1206,36.1437,25438.0
2015-10-13 12:05:00,46.98,47.06,46.97,47.04,20792.0,36.1437,36.2053,36.136,36.1899,20792.0
2015-10-13 12:10:00,47.03,47.04,47.01,47.04,13841.0,36.1822,36.1899,36.1668,36.1899,13841.0
2015-10-13 12:15:00,47.03,47.06,47.02,47.04,14072.0,36.1822,36.2053,36.1745,36.1899,14072.0
2015-10-13 12:20:00,47.04,47.09,47.01,47.01,60314.0,36.1899,36.2283,36.1668,36.1668,60314.0
2015-10-13 12:25:00,47.01,47.13,47.0,47.07,139004.0,36.1668,36.2591,36.1591,36.2129,139004.0
2015-10-13 12:30:00,47.08,47.1,47.07,47.1,19556.0,36.2206,36.236,36.2129,36.236,19556.0
2015-10-13 12:35:00,47.1,47.12,47.08,47.12,96359.0,36.236,36.2514,36.2206,36.2514,96359.0
2015-10-13 12:40:00,47.13,47.14,47.1,47.11,14146.0,36.2591,36.2668,36.236,36.2437,14146.0
2015-10-13 12:45:00,47.1,47.1,47.01,47.01,14452.0,36.236,36.236,36.1668,36.1668,14452.0
2015-10-13 12:50:00,47.01,47.03,47.0,47.01,21409.0,36.1668,36.1822,36.1591,36.1668,21409.0
2015-10-13 12:55:00,47.01,47.02,46.99,47.0,43065.0,36.1668,36.1745,36.1514,36.1591,43065.0
2015-10-13 13:00:00,47.0,47.02,46.98,47.0,54131.0,36.1591,36.1745,36.1437,36.1591,54131.0
2015-10-13 13:05:00,47.0,47.01,46.97,46.99,25787.0,36.1591,36.1668,36.136,36.1514,25787.0
2015-10-13 13:10:00,46.98,46.99,46.94,46.98,35362.0,36.1437,36.1514,36.1129,36.1437,35362.0
2015-10-13 13:15:00,46.98,46.99,46.93,46.94,61875.0,36.1437,36.1514,36.1052,36.1129,61875.0
2015-10-13 13:20:00,46.95,46.95,46.9,46.93,11565.0,36.1206,36.1206,36.0822,36.1052,11565.0
2015-10-13 13:25:00,46.93,46.95,46.9,46.94,15495.0,36.1052,36.1206,36.0822,36.1129,15495.0
2015-10-13 13:30:00,46.95,46.95,46.92,46.93,17949.0,36.1206,36.1206,36.0975,36.1052,17949.0
2015-10-13 13:35:00,46.94,46.94,46.9,46.94,61170.0,36.1129,36.1129,36.0822,36.1129,61170.0
2015-10-13 13:40:00,46.93,46.93,46.89,46.9,12771.0,36.1052,36.1052,36.0745,36.0822,12771.0
2015-10-13 13:45:00,46.89,46.95,46.88,46.93,16398.0,36.0745,36.1206,36.0668,36.1052,16398.0
2015-10-13 13:50:00,46.92,46.94,46.91,46.92,13068.0,36.0975,36.1129,36.0899,36.0975,13068.0
2015-10-13 13:55:00,46.92,46.92,46.88,46.88,18796.0,36.0975,36.0975,36.0668,36.0668,18796.0
2015-10-13 14:00:00,46.88,46.89,46.84,46.85,24052.0,36.0668,36.0745,36.036,36.0437,24052.0
2015-10-13 14:05:00,46.85,46.86,46.8,46.85,27202.0,36.0437,36.0514,36.0052,36.0437,27202.0
2015-10-13 14:10:00,46.85,46.87,46.84,46.85,15295.0,36.0437,36.0591,36.036,36.0437,15295.0
2015-10-13 14:15:00,46.85,46.87,46.78,46.79,24688.0,36.0437,36.0591,35.9898,35.9975,24688.0
2015-10-13 14:20:00,46.78,46.8,46.72,46.72,25930.0,35.9898,36.0052,35.9437,35.9437,25930.0
2015-10-13 14:25:00,46.71,46.74,46.7,46.73,47368.0,35.936,35.9591,35.9283,35.9514,47368.0
2015-10-13 14:30:00,46.73,46.74,46.71,46.72,36671.0,35.9514,35.9591,35.936,35.9437,36671.0
2015-10-13 14:35:00,46.72,46.73,46.68,46.69,53131.0,35.9437,35.9514,35.9129,35.9206,53131.0
2015-10-13 14:40:00,46.69,46.69,46.59,46.6,50529.0,35.9206,35.9206,35.8437,35.8514,50529.0
2015-10-13 14:45:00,46.6,46.62,46.59,46.62,41865.0,35.8514,35.8667,35.8437,35.8667,41865.0
2015-10-13 14:50:00,46.62,46.63,46.58,46.59,55813.0,35.8667,35.8744,35.836,35.8437,55813.0
2015-10-13 14:55:00,46.59,46.61,46.58,46.6,35039.0,35.8437,35.8591,35.836,35.8514,35039.0
2015-10-13 15:00:00,46.6,46.61,46.58,46.61,55292.0,35.8514,35.8591,35.836,35.8591,55292.0
2015-10-13 15:05:00,46.61,46.65,46.6,46.63,50374.0,35.8591,35.8898,35.8514,35.8744,50374.0
2015-10-13 15:10:00,46.64,46.64,46.59,46.6,38832.0,35.8821,35.8821,35.8437,35.8514,38832.0
2015-10-13 15:15:00,46.61,46.61,46.57,46.58,68200.0,35.8591,35.8591,35.8283,35.836,68200.0
2015-10-13 15:20:00,46.57,46.57,46.5,46.5,71420.0,35.8283,35.8283,35.7744,35.7744,71420.0
2015-10-13 15:25:00,46.51,46.54,46.47,46.52,53680.0,35.7821,35.8052,35.7513,35.7898,53680.0
2015-10-13 15:30:00,46.52,46.55,46.46,46.47,89778.0,35.7898,35.8129,35.7437,35.7513,89778.0
2015-10-13 15:35:00,46.46,46.47,46.41,46.44,81854.0,35.7437,35.7513,35.7052,35.7283,81854.0
2015-10-13 15:40:00,46.44,46.47,46.38,46.4,131092.0,35.7283,35.7513,35.6821,35.6975,131092.0
2015-10-13 15:45:00,46.39,46.49,46.38,46.47,128265.0,35.6898,35.7667,35.6821,35.7513,128265.0
2015-10-13 15:50:00,46.48,46.49,46.42,46.46,151182.0,35.759,35.7667,35.7129,35.7437,151182.0
2015-10-13 15:55:00,46.45,46.52,46.45,46.5,162351.0,35.736,35.7898,35.736,35.7744,162351.0
2015-10-14 09:30:00,46.57,46.6,46.11,46.15,86278.0,35.8283,35.8514,35.4744,35.5052,86278.0
2015-10-14 09:35:00,46.16,46.24,45.95,46.04,49267.0,35.5128,35.5744,35.3513,35.4205,49267.0
2015-10-14 09:40:00,46.06,46.26,46.06,46.26,28791.0,35.4359,35.5898,35.4359,35.5898,28791.0
2015-10-14 09:45:00,46.29,46.39,46.27,46.3,25642.0,35.6129,35.6898,35.5975,35.6206,25642.0
2015-10-14 09:50:00,46.29,46.49,46.28,46.43,45668.0,35.6129,35.7667,35.6052,35.7206,45668.0
2015-10-14 09:55:00,46.44,46.49,46.42,46.45,56149.0,35.7283,35.7667,35.7129,35.736,56149.0
2015-10-14 10:00:00,46.46,46.48,46.41,46.46,50810.0,35.7437,35.759,35.7052,35.7437,50810.0
2015-10-14 10:05:00,46.47,46.48,46.44,46.47,118044.0,35.7513,35.759,35.7283,35.7513,118044.0
2015-10-14 10:10:00,46.47,46.56,46.43,46.54,56145.0,35.7513,35.8206,35.7206,35.8052,56145.0
2015-10-14 10:15:00,46.53,46.54,46.5,46.53,46198.0,35.7975,35.8052,35.7744,35.7975,46198.0
2015-10-14 10:20:00,46.52,46.53,46.49,46.5,32051.0,35.7898,35.7975,35.7667,35.7744,32051.0
2015-10-14 10:25:00,46.51,46.54,46.48,46.52,46263.0,35.7821,35.8052,35.759,35.7898,46263.0
2015-10-14 10:30:00,46.51,46.54,46.5,46.51,39891.0,35.7821,35.8052,35.7744,35.7821,39891.0
2015-10-14 10:35:00,46.5,46.51,46.41,46.42,32720.0,35.7744,35.7821,35.7052,35.7129,32720.0
2015-10-14 10:40:00,46.42,46.44,46.37,46.37,18047.0,35.7129,35.7283,35.6744,35.6744,18047.0
2015-10-14 10:45:00,46.37,46.39,46.32,46.39,28466.0,35.6744,35.6898,35.6359,35.6898,28466.0
2015-10-14 10:50:00,46.39,46.45,46.39,46.43,46972.0,35.6898,35.736,35.6898,35.7206,46972.0
2015-10-14 10:55:00,46.42,46.52,46.42,46.5,39559.0,35.7129,35.7898,35.7129,35.7744,39559.0
2015-10-14 11:00:00,46.5,46.54,46.47,46.53,61432.0,35.7744,35.8052,35.7513,35.7975,61432.0
2015-10-14 11:05:00,46.53,46.53,46.49,46.51,80055.0,35.7975,35.7975,35.7667,35.7821,80055.0
2015-10-14 11:10:00,46.51,46.53,46.48,46.48,24832.0,35.7821,35.7975,35.759,35.759,24832.0
2015-10-14 11:15:00,46.48,46.54,46.48,46.5,34865.0,35.759,35.8052,35.759,35.7744,34865.0
2015-10-14 11:20:00,46.51,46.52,46.48,46.51,40628.0,35.7821,35.7898,35.759,35.7821,40628.0
2015-10-14 11:25:00,46.51,46.54,46.49,46.52,51793.0,35.7821,35.8052,35.7667,35.7898,51793.0
2015-10-14 11:30:00,46.51,46.52,46.48,46.48,79443.0,35.7821,35.7898,35.759,35.759,79443.0
2015-10-14 11:35:00,46.49,46.54,46.48,46.53,45741.0,35.7667,35.8052,35.759,35.7975,45741.0
2015-10-14 11:40:00,46.53,46.54,46.49,46.51,38357.0,35.7975,35.8052,35.7667,35.7821,38357.0
2015-10-14 11:45:00,46.51,46.53,46.49,46.5,17242.0,35.7821,35.7975,35.7667,35.7744,17242.0
2015-10-14 11:50:00,46.51,46.53,46.49,46.52,56335.0,35.7821,35.7975,35.7667,35.7898,56335.0
2015-10-14 11:55:00,46.51,46.55,46.51,46.53,62225.0,35.7821,35.8129,35.7821,35.7975,62225.0
2015-10-14 12:00:00,46.52,46.54,46.51,46.52,51589.0,35.7898,35.8052,35.7821,35.7898,51589.0
2015-10-14 12:05:00,46.51,46.53,46.47,46.47,46863.0,35.7821,35.7975,35.7513,35.7513,46863.0
2015-10-14 12:10:00,46.47,46.5,46.45,46.5,16156.0,35.7513,35.7744,35.736,35.7744,16156.0
2015-10-14 12:15:00,46.5,46.54,46.49,46.53,40444.0,35.7744,35.8052,35.7667,35.7975,40444.0
2015-10-14 12:20:00,46.54,46.6,46.51,46.59,23797.0,35.8052,35.8514,35.7821,35.8437,23797.0
2015-10-14 12:25:00,46.59,46.61,46.56,46.57,13241.0,35.8437,35.8591,35.8206,35.8283,13241.0
2015-10-14 12:30:00,46.57,46.64,46.56,46.62,18672.0,35.8283,35.8821,35.8206,35.8667,18672.0
2015-10-14 12:35:00,46.62,46.62,46.58,46.59,20837.0,35.8667,35.8667,35.836,35.8437,20837.0
2015-10-14 12:40:00,46.59,46.66,46.59,46.62,18449.0,35.8437,35.8975,35.8437,35.8667,18449.0
2015-10-14 12:45:00,46.63,46.7,46.63,46.67,21963.0,35.8744,35.9283,35.8744,35.9052,21963.0
2015-10-14 12:50:00,46.67,46.73,46.65,46.71,12977.0,35.9052,35.9514,35.8898,35.936,12977.0
2015-10-14 12:55:00,46.71,46.72,46.68,46.7,21254.0,35.936,35.9437,35.9129,35.9283,21254.0
2015-10-14 13:00:00,46.7,46.71,46.67,46.68,8619.0,35.9283,35.936,35.9052,35.9129,8619.0
2015-10-14 13:05:00,46.68,46.71,46.67,46.71,18617.0,35.9129,35.936,35.9052,35.936,18617.0
2015-10-14 13:10:00,46.71,46.71,46.65,46.68,17966.0,35.936,35.936,35.8898,35.9129,17966.0
2015-10-14 13:15:00,46.68,46.69,46.65,46.67,29991.0,35.9129,35.9206,35.8898,35.9052,29991.0
2015-10-14 13:20:00,46.66,46.67,46.62,46.63,71618.0,35.8975,35.9052,35.8667,35.8744,71618.0
2015-10-14 13:25:00,46.62,46.63,46.56,46.56,15369.0,35.8667,35.8744,35.8206,35.8206,15369.0
2015-10-14 13:30:00,46.56,46.62,46.54,46.57,34329.0,35.8206,35.8667,35.8052,35.8283,34329.0
2015-10-14 13:35:00,46.58,46.58,46.53,46.54,8084.0,35.836,35.836,35.7975,35.8052,8084.0
2015-10-14 13:40:00,46.53,46.55,46.51,46.53,25339.0,35.7975,35.8129,35.7821,35.7975,25339.0
2015-10-14 13:45:00,46.53,46.55,46.44,46.45,51492.0,35.7975,35.8129,35.7283,35.736,51492.0
2015-10-14 13:50:00,46.45,46.46,46.42,46.43,22113.0,35.736,35.7437,35.7129,35.7206,22113.0
2015-10-14 13:55:00,46.43,46.43,46.39,46.42,19758.0,35.7206,35.7206,35.6898,35.7129,19758.0
2015-10-14 14:00:00,46.41,46.49,46.4,46.42,30767.0,35.7052,35.7667,35.6975,35.7129,30767.0
2015-10-14 14:05:00,46.41,46.43,46.34,46.34,57984.0,35.7052,35.7206,35.6513,35.6513,57984.0
2015-10-14 14:10:00,46.34,46.38,46.33,46.36,57855.0,35.6513,35.6821,35.6436,35.6667,57855.0
2015-10-14 14:15:00,46.36,46.36,46.31,46.31,32508.0,35.6667,35.6667,35.6282,35.6282,32508.0
2015-10-14 14:20:00,46.3,46.36,46.29,46.3,34732.0,35.6206,35.6667,35.6129,35.6206,34732.0
2015-10-14 14:25:00,46.29,46.3,46.24,46.24,58615.0,35.6129,35.6206,35.5744,35.5744,58615.0
2015-10-14 14:30:00,46.24,46.28,46.23,46.25,39678.0,35.5744,35.6052,35.5667,35.5821,39678.0
2015-10-14 14:35:00,46.25,46.29,46.25,46.28,32158.0,35.5821,35.6129,35.5821,35.6052,32158.0
2015-10-14 14:40:00,46.28,46.28,46.24,46.25,34855.0,35.6052,35.6052,35.5744,35.5821,34855.0
2015-10-14 14:45:00,46.25,46.28,46.24,46.26,39205.0,35.5821,35.6052,35.5744,35.5898,39205.0
2015-10-14 14:50:00,46.26,46.28,46.25,46.27,31932.0,35.5898,35.6052,35.5821,35.5975,31932.0
2015-10-14 14:55:00,46.26,46.3,46.26,46.26,33612.0,35.5898,35.6206,35.5898,35.5898,33612.0
2015-10-14 15:00:00,46.26,46.33,46.25,46.33,36442.0,35.5898,35.6436,35.5821,35.6436,36442.0
2015-10-14 15:05:00,46.32,46.34,46.31,46.34,28025.0,35.6359,35.6513,35.6282,35.6513,28025.0
2015-10-14 15:10:00,46.33,46.35,46.31,46.32,30539.0,35.6436,35.659,35.6282,35.6359,30539.0
2015-10-14 15:15:00,46.31,46.32,46.25,46.26,34030.0,35.6282,35.6359,35.5821,35.5898,34030.0
2015-10-14 15:20:00,46.26,46.31,46.23,46.3,42543.0,35.5898,35.6282,35.5667,35.6206,42543.0
2015-10-14 15:25:00,46.3,46.31,46.27,46.28,41788.0,35.6206,35.6282,35.5975,35.6052,41788.0
2015-10-14 15:30:00,46.29,46.37,46.29,46.34,56238.0,35.6129,35.6744,35.6129,35.6513,56238.0
2015-10-14 15:35:00,46.34,46.34,46.3,46.3,52173.0,35.6513,35.6513,35.6206,35.6206,52173.0
2015-10-14 15:40:00,46.3,46.32,46.28,46.29,60585.0,35.6206,35.6359,35.6052,35.6129,60585.0
2015-10-14 15:45:00,46.3,46.33,46.29,46.3,56644.0,35.6206,35.6436,35.6129,35.6206,56644.0
2015-10-14 15:50:00,46.3,46.31,46.25,46.27,124999.0,35.6206,35.6282,35.5821,35.5975,124999.0
2015-10-14 15:55:00,46.27,46.28,46.21,46.27,245850.0,35.5975,35.6052,35.5513,35.5975,245850.0
2015-10-15 09:30:00,46.5,46.53,46.06,46.06,100089.0,35.7744,35.7975,35.4359,35.4359,100089.0
2015-10-15 09:35:00,46.06,46.14,45.92,46.04,85014.0,35.4359,35.4975,35.3282,35.4205,85014.0
2015-10-15 09:40:00,46.02,46.04,45.71,45.86,114966.0,35.4051,35.4205,35.1666,35.282,114966.0
2015-10-15 09:45:00,45.86,46.03,45.81,46.02,63293.0,35.282,35.4128,35.2436,35.4051,63293.0
2015-10-15 09:50:00,46.02,46.13,45.99,46.13,84585.0,35.4051,35.4898,35.3821,35.4898,84585.0
2015-10-15 09:55:00,46.12,46.23,46.08,46.21,268562.0,35.4821,35.5667,35.4513,35.5513,268562.0
2015-10-15 10:00:00,46.19,46.29,46.16,46.26,51144.0,35.5359,35.6129,35.5128,35.5898,51144.0
2015-10-15 10:05:00,46.27,46.4,46.25,46.3,49784.0,35.5975,35.6975,35.5821,35.6206,49784.0
2015-10-15 10:10:00,46.3,46.49,46.3,46.44,45789.0,35.6206,35.7667,35.6206,35.7283,45789.0
2015-10-15 10:15:00,46.44,46.52,46.42,46.52,51579.0,35.7283,35.7898,35.7129,35.7898,51579.0
2015-10-15 10:20:00,46.53,46.57,46.51,46.53,52239.0,35.7975,35.8283,35.7821,35.7975,52239.0
2015-10-15 10:25:00,46.54,46.56,46.5,46.51,62828.0,35.8052,35.8206,35.7744,35.7821,62828.0
2015-10-15 10:30:00,46.51,46.51,46.36,46.48,64678.0,35.7821,35.7821,35.6667,35.759,64678.0
2015-10-15 10:35:00,46.47,46.49,46.39,46.44,19798.0,35.7513,35.7667,35.6898,35.7283,19798.0
2015-10-15 10:40:00,46.45,46.55,46.44,46.47,36037.0,35.736,35.8129,35.7283,35.7513,36037.0
2015-10-15 10:45:00,46.46,46.51,46.45,46.51,24458.0,35.7437,35.7821,35.736,35.7821,24458.0
2015-10-15 10:50:00,46.51,46.53,46.45,46.45,29805.0,35.7821,35.7975,35.736,35.736,29805.0
2015-10-15 10:55:00,46.46,46.53,46.45,46.52,29642.0,35.7437,35.7975,35.736,35.7898,29642.0
2015-10-15 11:00:00,46.51,46.52,46.44,46.44,59941.0,35.7821,35.7898,35.7283,35.7283,59941.0
2015-10-15 11:05:00,46.45,46.45,46.33,46.34,40910.0,35.736,35.736,35.6436,35.6513,40910.0
2015-10-15 11:10:00,46.34,46.37,46.21,46.21,33946.0,35.6513,35.6744,35.5513,35.5513,33946.0
2015-10-15 11:15:00,46.21,46.23,46.08,46.1,29851.0,35.5513,35.5667,35.4513,35.4667,29851.0
2015-10-15 11:20:00,46.1,46.1,46.04,46.05,35546.0,35.4667,35.4667,35.4205,35.4282,35546.0
2015-10-15 11:25:00,46.05,46.23,46.03,46.21,51672.0,35.4282,35.5667,35.4128,35.5513,51672.0
2015-10-15 11:30:00,46.2,46.24,46.16,46.16,42019.0,35.5436,35.5744,35.5128,35.5128,42019.0
2015-10-15 11:35:00,46.18,46.2,46.14,46.16,32008.0,35.5282,35.5436,35.4975,35.5128,32008.0
2015-10-15 11:40:00,46.16,46.16,46.07,46.08,28343.0,35.5128,35.5128,35.4436,35.4513,28343.0
2015-10-15 11:45:00,46.08,46.1,46.01,46.03,18020.0,35.4513,35.4667,35.3974,35.4128,18020.0
2015-10-15 11:50:00,46.02,46.06,46.01,46.05,34675.0,35.4051,35.4359,35.3974,35.4282,34675.0
2015-10-15 11:55:00,46.04,46.05,46.0,46.03,43346.0,35.4205,35.4282,35.3898,35.4128,43346.0
2015-10-15 12:00:00,46.02,46.15,46.0,46.1,47096.0,35.4051,35.5052,35.3898,35.4667,47096.0
2015-10-15 12:05:00,46.09,46.13,46.05,46.13,15670.0,35.459,35.4898,35.4282,35.4898,15670.0
2015-10-15 12:10:00,46.12,46.18,46.09,46.09,16469.0,35.4821,35.5282,35.459,35.459,16469.0
2015-10-15 12:15:00,46.09,46.12,46.07,46.12,13874.0,35.459,35.4821,35.4436,35.4821,13874.0
2015-10-15 12:20:00,46.12,46.14,46.08,46.09,21131.0,35.4821,35.4975,35.4513,35.459,21131.0
2015-10-15 12:25:00,46.09,46.13,46.08,46.12,13959.0,35.459,35.4898,35.4513,35.4821,13959.0
2015-10-15 12:30:00,46.12,46.12,46.07,46.08,15569.0,35.4821,35.4821,35.4436,35.4513,15569.0
2015-10-15 12:35:00,46.08,46.1,46.06,46.06,15000.0,35.4513,35.4667,35.4359,35.4359,15000.0
2015-10-15 12:40:00,46.07,46.14,46.02,46.14,27303.0,35.4436,35.4975,35.4051,35.4975,27303.0
2015-10-15 12:45:00,46.15,46.16,46.13,46.15,12747.0,35.5052,35.5128,35.4898,35.5052,12747.0
2015-10-15 12:50:00,46.16,46.17,46.11,46.15,19054.0,35.5128,35.5205,35.4744,35.5052,19054.0
2015-10-15 12:55:00,46.16,46.29,46.16,46.29,22004.0,35.5128,35.6129,35.5128,35.6129,22004.0
2015-10-15 13:00:00,46.27,46.31,46.26,46.28,16297.0,35.5975,35.6282,35.5898,35.6052,16297.0
2015-10-15 13:05:00,46.29,46.37,46.29,46.35,27998.0,35.6129,35.6744,35.6129,35.659,27998.0
2015-10-15 13:10:00,46.36,46.41,46.34,46.35,23849.0,35.6667,35.7052,35.6513,35.659,23849.0
2015-10-15 13:15:00,46.35,46.37,46.32,46.34,19275.0,35.659,35.6744,35.6359,35.6513,19275.0
2015-10-15 13:20:00,46.32,46.35,46.3,46.32,18015.0,35.6359,35.659,35.6206,35.6359,18015.0
2015-10-15 13:25:00,46.32,46.39,46.32,46.39,19409.0,35.6359,35.6898,35.6359,35.6898,19409.0
2015-10-15 13:30:00,46.39,46.39,46.37,46.38,15392.0,35.6898,35.6898,35.6744,35.6821,15392.0
2015-10-15 13:35:00,46.37,46.45,46.37,46.43,26397.0,35.6744,35.736,35.6744,35.7206,26397.0
2015-10-15 13:40:00,46.44,46.44,46.4,46.44,18689.0,35.7283,35.7283,35.6975,35.7283,18689.0
2015-10-15 13:45:00,46.43,46.45,46.42,46.44,16383.0,35.7206,35.736,35.7129,35.7283,16383.0
2015-10-15 13:50:00,46.44,46.45,46.41,46.41,19910.0,35.7283,35.736,35.7052,35.7052,19910.0
2015-10-15 13:55:00,46.41,46.48,46.41,46.44,32394.0,35.7052,35.759,35.7052,35.7283,32394.0
2015-10-15 14:00:00,46.44,46.46,46.4,46.43,18158.0,35.7283,35.7437,35.6975,35.7206,18158.0
2015-10-15 14:05:00,46.43,46.44,46.41,46.44,20025.0,35.7206,35.7283,35.7052,35.7283,20025.0
2015-10-15 14:10:00,46.44,46.48,46.43,46.47,26888.0,35.7283,35.759,35.7206,35.7513,26888.0
2015-10-15 14:15:00,46.47,46.5,46.46,46.5,23378.0,35.7513,35.7744,35.7437,35.7744,23378.0
2015-10-15 14:20:00,46.5,46.54,46.47,46.48,31002.0,35.7744,35.8052,35.7513,35.759,31002.0
2015-10-15 14:25:00,46.49,46.5,46.45,46.49,31931.0,35.7667,35.7744,35.736,35.7667,31931.0
2015-10-15 14:30:00,46.49,46.57,46.48,46.57,38568.0,35.7667,35.8283,35.759,35.8283,38568.0
2015-10-15 14:35:00,46.57,46.64,46.56,46.63,36572.0,35.8283,35.8821,35.8206,35.8744,36572.0
2015-10-15 14:40:00,46.64,46.69,46.64,46.67,21897.0,35.8821,35.9206,35.8821,35.9052,21897.0
2015-10-15 14:45:00,46.68,46.7,46.64,46.68,26726.0,35.9129,35.9283,35.8821,35.9129,26726.0
2015-10-15 14:50:00,46.67,46.69,46.64,46.67,18543.0,35.9052,35.9206,35.8821,35.9052,18543.0
2015-10-15 14:55:00,46.68,46.7,46.66,46.66,26273.0,35.9129,35.9283,35.8975,35.8975,26273.0
2015-10-15 15:00:00,46.66,46.78,46.65,46.78,54618.0,35.8975,35.9898,35.8898,35.9898,54618.0
2015-10-15 15:05:00,46.78,46.82,46.72,46.73,106491.0,35.9898,36.0206,35.9437,35.9514,106491.0
2015-10-15 15:10:00,46.73,46.81,46.72,46.79,48293.0,35.9514,36.0129,35.9437,35.9975,48293.0
2015-10-15 15:15:00,46.79,46.79,46.76,46.78,30549.0,35.9975,35.9975,35.9745,35.9898,30549.0
2015-10-15 15:20:00,46.79,46.84,46.77,46.81,47992.0,35.9975,36.036,35.9821,36.0129,47992.0
2015-10-15 15:25:00,46.81,46.83,46.8,46.82,32947.0,36.0129,36.0283,36.0052,36.0206,32947.0
2015-10-15 15:30:00,46.81,46.83,46.78,46.8,58518.0,36.0129,36.0283,35.9898,36.0052,58518.0
2015-10-15 15:35:00,46.8,46.8,46.74,46.76,39145.0,36.0052,36.0052,35.9591,35.9745,39145.0
2015-10-15 15:40:00,46.75,46.8,46.73,46.8,46601.0,35.9668,36.0052,35.9514,36.0052,46601.0
2015-10-15 15:45:00,46.8,46.81,46.76,46.77,54122.0,36.0052,36.0129,35.9745,35.9821,54122.0
2015-10-15 15:50:00,46.76,46.79,46.76,46.79,57852.0,35.9745,35.9975,35.9745,35.9975,57852.0
2015-10-15 15:55:00,46.79,46.82,46.79,46.82,134406.0,35.9975,36.0206,35.9975,36.0206,134406.0
2015-10-16 09:30:00,47.35,47.35,46.3,46.36,287253.0,36.4284,36.4284,35.6206,35.6667,287253.0
2015-10-16 09:35:00,46.34,46.37,45.92,45.96,101432.0,35.6513,35.6744,35.3282,35.359,101432.0
2015-10-16 09:40:00,45.97,45.97,45.46,45.46,158245.0,35.3667,35.3667,34.9743,34.9743,158245.0
2015-10-16 09:45:00,45.46,45.51,45.35,45.44,136168.0,34.9743,35.0128,34.8897,34.9589,136168.0
2015-10-16 09:50:00,45.43,45.82,45.43,45.77,61939.0,34.9512,35.2513,34.9512,35.2128,61939.0
2015-10-16 09:55:00,45.77,45.97,45.76,45.77,78024.0,35.2128,35.3667,35.2051,35.2128,78024.0
2015-10-16 10:00:00,45.75,45.82,45.66,45.7,94829.0,35.1974,35.2513,35.1282,35.159,94829.0
2015-10-16 10:05:00,45.68,45.68,45.43,45.44,148443.0,35.1436,35.1436,34.9512,34.9589,148443.0
2015-10-16 10:10:00,45.44,45.45,45.35,45.35,100370.0,34.9589,34.9666,34.8897,34.8897,100370.0
2015-10-16 10:15:00,45.35,45.47,45.33,45.41,95394.0,34.8897,34.982,34.8743,34.9358,95394.0
2015-10-16 10:20:00,45.41,45.45,45.37,45.38,95088.0,34.9358,34.9666,34.9051,34.9128,95088.0
2015-10-16 10:25:00,45.38,45.46,45.31,45.34,57580.0,34.9128,34.9743,34.8589,34.882,57580.0
2015-10-16 10:30:00,45.32,45.34,45.27,45.32,46710.0,34.8666,34.882,34.8281,34.8666,46710.0
2015-10-16 10:35:00,45.31,45.42,45.29,45.4,34510.0,34.8589,34.9435,34.8435,34.9281,34510.0
2015-10-16 10:40:00,45.41,45.45,45.32,45.34,31340.0,34.9358,34.9666,34.8666,34.882,31340.0
2015-10-16 10:45:00,45.33,45.34,45.28,45.32,30502.0,34.8743,34.882,34.8358,34.8666,30502.0
2015-10-16 10:50:00,45.32,45.32,45.26,45.27,57844.0,34.8666,34.8666,34.8204,34.8281,57844.0
2015-10-16 10:55:00,45.28,45.32,45.25,45.27,50256.0,34.8358,34.8666,34.8127,34.8281,50256.0
2015-10-16 11:00:00,45.26,45.28,45.21,45.21,71777.0,34.8204,34.8358,34.782,34.782,71777.0
2015-10-16 11:05:00,45.22,45.32,45.15,45.31,65487.0,34.7897,34.8666,34.7358,34.8589,65487.0
2015-10-16 11:10:00,45.31,45.34,45.27,45.27,35645.0,34.8589,34.882,34.8281,34.8281,35645.0
2015-10-16 11:15:00,45.26,45.47,45.21,45.47,83556.0,34.8204,34.982,34.782,34.982,83556.0
2015-10-16 11:20:00,45.46,45.48,45.39,45.39,56997.0,34.9743,34.9897,34.9205,34.9205,56997.0
2015-10-16 11:25:00,45.4,45.45,45.36,45.43,56586.0,34.9281,34.9666,34.8974,34.9512,56586.0
2015-10-16 11:30:00,45.44,45.51,45.42,45.47,36988.0,34.9589,35.0128,34.9435,34.982,36988.0
2015-10-16 11:35:00,45.47,45.47,45.4,45.43,33131.0,34.982,34.982,34.9281,34.9512,33131.0
2015-10-16 11:40:00,45.43,45.49,45.42,45.49,26758.0,34.9512,34.9974,34.9435,34.9974,26758.0
2015-10-16 11:45:00,45.5,45.55,45.49,45.53,24764.0,35.0051,35.0435,34.9974,35.0282,24764.0
2015-10-16 11:50:00,45.53,45.63,45.51,45.63,43876.0,35.0282,35.1051,35.0128,35.1051,43876.0
2015-10-16 11:55:00,45.62,45.72,45.59,45.71,94054.0,35.0974,35.1743,35.0743,35.1666,94054.0
2015-10-16 12:00:00,45.72,45.78,45.66,45.69,52860.0,35.1743,35.2205,35.1282,35.1513,52860.0
2015-10-16 12:05:00,45.68,45.72,45.64,45.64,37106.0,35.1436,35.1743,35.1128,35.1128,37106.0
2015-10-16 12:10:00,45.63,45.63,45.52,45.53,29512.0,35.1051,35.1051,35.0205,35.0282,29512.0
2015-10-16 12:15:00,45.52,45.53,45.47,45.49,31194.0,35.0205,35.0282,34.982,34.9974,31194.0
2015-10-16 12:20:00,45.48,45.49,45.43,45.44,23232.0,34.9897,34.9974,34.9512,34.9589,23232.0
2015-10-16 12:25:00,45.44,45.44,45.34,45.36,47664.0,34.9589,34.9589,34.882,34.8974,47664.0
2015-10-16 12:30:00,45.35,45.36,45.28,45.32,33487.0,34.8897,34.8974,34.8358,34.8666,33487.0
2015-10-16 12:35:00,45.32,45.32,45.22,45.26,50040.0,34.8666,34.8666,34.7897,34.8204,50040.0
2015-10-16 12:40:00,45.26,45.26,45.16,45.17,62770.0,34.8204,34.8204,34.7435,34.7512,62770.0
2015-10-16 12:45:00,45.16,45.2,45.16,45.2,69661.0,34.7435,34.7743,34.7435,34.7743,69661.0
2015-10-16 12:50:00,45.21,45.23,45.16,45.16,36505.0,34.782,34.7974,34.7435,34.7435,36505.0
2015-10-16 12:55:00,45.17,45.18,45.15,45.15,36871.0,34.7512,34.7589,34.7358,34.7358,36871.0
2015-10-16 13:00:00,45.15,45.2,45.12,45.19,89727.0,34.7358,34.7743,34.7127,34.7666,89727.0
2015-10-16 13:05:00,45.19,45.19,45.14,45.18,42726.0,34.7666,34.7666,34.7281,34.7589,42726.0
2015-10-16 13:10:00,45.18,45.2,45.15,45.2,45825.0,34.7589,34.7743,34.7358,34.7743,45825.0
2015-10-16 13:15:00,45.19,45.2,45.17,45.18,36438.0,34.7666,34.7743,34.7512,34.7589,36438.0
2015-10-16 13:20:00,45.18,45.19,45.14,45.15,48265.0,34.7589,34.7666,34.7281,34.7358,48265.0
2015-10-16 13:25:00,45.15,45.15,45.06,45.08,44197.0,34.7358,34.7358,34.6666,34.682,44197.0
2015-10-16 13:30:00,45.09,45.1,45.08,45.09,36714.0,34.6897,34.6973,34.682,34.6897,36714.0
2015-10-16 13:35:00,45.09,45.15,45.08,45.12,34007.0,34.6897,34.7358,34.682,34.7127,34007.0
2015-10-16 13:40:00,45.11,45.13,45.09,45.11,56493.0,34.705,34.7204,34.6897,34.705,56493.0
2015-10-16 13:45:00,45.11,45.11,45.05,45.06,51732.0,34.705,34.705,34.6589,34.6666,51732.0
2015-10-16 13:50:00,45.06,45.09,45.05,45.06,37250.0,34.6666,34.6897,34.6589,34.6666,37250.0
2015-10-16 13:55:00,45.05,45.05,44.92,44.94,77920.0,34.6589,34.6589,34.5589,34.5743,77920.0
2015-10-16 14:00:00,44.94,44.95,44.88,44.91,68936.0,34.5743,34.5819,34.5281,34.5512,68936.0
2015-10-16 14:05:00,44.91,45.0,44.9,44.93,51039.0,34.5512,34.6204,34.5435,34.5666,51039.0
2015-10-16 14:10:00,44.94,45.11,44.93,45.1,52345.0,34.5743,34.705,34.5666,34.6973,52345.0
2015-10-16 14:15:00,45.1,45.21,45.1,45.17,89044.0,34.6973,34.782,34.6973,34.7512,89044.0
2015-10-16 14:20:00,45.16,45.19,45.13,45.18,76819.0,34.7435,34.7666,34.7204,34.7589,76819.0
2015-10-16 14:25:00,45.19,45.21,45.17,45.19,41462.0,34.7666,34.782,34.7512,34.7666,41462.0
2015-10-16 14:30:00,45.2,45.26,45.19,45.26,74135.0,34.7743,34.8204,34.7666,34.8204,74135.0
2015-10-16 14:35:00,45.26,45.32,45.25,45.29,96158.0,34.8204,34.8666,34.8127,34.8435,96158.0
2015-10-16 14:40:00,45.3,45.32,45.23,45.23,79752.0,34.8512,34.8666,34.7974,34.7974,79752.0
2015-10-16 14:45:00,45.23,45.25,45.13,45.19,113303.0,34.7974,34.8127,34.7204,34.7666,113303.0
2015-10-16 14:50:00,45.19,45.21,45.17,45.2,59282.0,34.7666,34.782,34.7512,34.7743,59282.0
2015-10-16 14:55:00,45.2,45.23,45.17,45.2,55275.0,34.7743,34.7974,34.7512,34.7743,55275.0
2015-10-16 15:00:00,45.2,45.22,45.16,45.16,37974.0,34.7743,34.7897,34.7435,34.7435,37974.0
2015-10-16 15:05:00,45.17,45.18,45.08,45.1,84748.0,34.7512,34.7589,34.682,34.6973,84748.0
2015-10-16 15:10:00,45.11,45.15,45.09,45.14,68552.0,34.705,34.7358,34.6897,34.7281,68552.0
2015-10-16 15:15:00,45.15,45.24,45.15,45.24,36705.0,34.7358,34.8051,34.7358,34.8051,36705.0
2015-10-16 15:20:00,45.24,45.3,45.22,45.27,79883.0,34.8051,34.8512,34.7897,34.8281,79883.0
2015-10-16 15:25:00,45.27,45.28,45.24,45.26,55528.0,34.8281,34.8358,34.8051,34.8204,55528.0
2015-10-16 15:30:00,45.25,45.26,45.19,45.19,95101.0,34.8127,34.8204,34.7666,34.7666,95101.0
2015-10-16 15:35:00,45.2,45.22,45.18,45.18,109034.0,34.7743,34.7897,34.7589,34.7589,109034.0
2015-10-16 15:40:00,45.19,45.21,45.16,45.18,108046.0,34.7666,34.782,34.7435,34.7589,108046.0
2015-10-16 15:45:00,45.18,45.21,45.17,45.18,124935.0,34.7589,34.782,34.7512,34.7589,124935.0
2015-10-16 15:50:00,45.18,45.28,45.17,45.28,108470.0,34.7589,34.8358,34.7512,34.8358,108470.0
2015-10-16 15:55:00,45.28,45.31,45.2,45.27,426302.0,34.8358,34.8589,34.7743,34.8281,426302.0
2015-10-19 09:30:00,45.07,45.21,45.03,45.19,76577.0,34.6743,34.782,34.6435,34.7666,76577.0
2015-10-19 09:35:00,45.21,45.27,45.16,45.21,31245.0,34.782,34.8281,34.7435,34.782,31245.0
2015-10-19 09:40:00,45.19,45.29,45.17,45.29,28014.0,34.7666,34.8435,34.7512,34.8435,28014.0
2015-10-19 09:45:00,45.28,45.43,45.28,45.39,36479.0,34.8358,34.9512,34.8358,34.9205,36479.0
2015-10-19 09:50:00,45.39,45.51,45.38,45.49,22607.0,34.9205,35.0128,34.9128,34.9974,22607.0
2015-10-19 09:55:00,45.49,45.5,45.41,45.44,33565.0,34.9974,35.0051,34.9358,34.9589,33565.0
2015-10-19 10:00:00,45.43,45.47,45.34,45.37,77489.0,34.9512,34.982,34.882,34.9051,77489.0
2015-10-19 10:05:00,45.36,45.38,45.32,45.38,18220.0,34.8974,34.9128,34.8666,34.9128,18220.0
2015-10-19 10:10:00,45.37,45.59,45.35,45.53,39366.0,34.9051,35.0743,34.8897,35.0282,39366.0
2015-10-19 10:15:00,45.53,45.54,45.48,45.49,22693.0,35.0282,35.0359,34.9897,34.9974,22693.0
2015-10-19 10:20:00,45.49,45.52,45.43,45.45,32026.0,34.9974,35.0205,34.9512,34.9666,32026.0
2015-10-19 10:25:00,45.45,45.54,45.44,45.53,37751.0,34.9666,35.0359,34.9589,35.0282,37751.0
2015-10-19 10:30:00,45.54,45.54,45.47,45.51,44521.0,35.0359,35.0359,34.982,35.0128,44521.0
2015-10-19 10:35:00,45.51,45.53,45.44,45.5,22047.0,35.0128,35.0282,34.9589,35.0051,22047.0
2015-10-19 10:40:00,45.5,45.54,45.49,45.52,29521.0,35.0051,35.0359,34.9974,35.0205,29521.0
2015-10-19 10:45:00,45.52,45.53,45.46,45.49,29967.0,35.0205,35.0282,34.9743,34.9974,29967.0
2015-10-19 10:50:00,45.5,45.54,45.49,45.5,45634.0,35.0051,35.0359,34.9974,35.0051,45634.0
2015-10-19 10:55:00,45.51,45.52,45.42,45.48,22391.0,35.0128,35.0205,34.9435,34.9897,22391.0
2015-10-19 11:00:00,45.48,45.48,45.33,45.36,36467.0,34.9897,34.9897,34.8743,34.8974,36467.0
2015-10-19 11:05:00,45.36,45.4,45.35,45.37,23462.0,34.8974,34.9281,34.8897,34.9051,23462.0
2015-10-19 11:10:00,45.37,45.42,45.36,45.39,50361.0,34.9051,34.9435,34.8974,34.9205,50361.0
2015-10-19 11:15:00,45.38,45.4,45.36,45.37,20508.0,34.9128,34.9281,34.8974,34.9051,20508.0
2015-10-19 11:20:00,45.37,45.44,45.35,45.44,27220.0,34.9051,34.9589,34.8897,34.9589,27220.0
2015-10-19 11:25:00,45.43,45.43,45.39,45.41,39821.0,34.9512,34.9512,34.9205,34.9358,39821.0
2015-10-19 11:30:00,45.4,45.48,45.4,45.45,29494.0,34.9281,34.9897,34.9281,34.9666,29494.0
2015-10-19 11:35:00,45.45,45.49,45.44,45.48,19482.0,34.9666,34.9974,34.9589,34.9897,19482.0
2015-10-19 11:40:00,45.48,45.5,45.47,45.49,18530.0,34.9897,35.0051,34.982,34.9974,18530.0
2015-10-19 11:45:00,45.5,45.51,45.47,45.49,15297.0,35.0051,35.0128,34.982,34.9974,15297.0
2015-10-19 11:50:00,45.5,45.55,45.49,45.51,21587.0,35.0051,35.0435,34.9974,35.0128,21587.0
2015-10-19 11:55:00,45.51,45.52,45.48,45.5,19139.0,35.0128,35.0205,34.9897,35.0051,19139.0
2015-10-19 12:00:00,45.5,45.51,45.45,45.46,39848.0,35.0051,35.0128,34.9666,34.9743,39848.0
2015-10-19 12:05:00,45.46,45.48,45.45,45.47,22530.0,34.9743,34.9897,34.9666,34.982,22530.0
2015-10-19 12:10:00,45.46,45.51,45.45,45.45,25300.0,34.9743,35.0128,34.9666,34.9666,25300.0
2015-10-19 12:15:00,45.46,45.5,45.46,45.49,14788.0,34.9743,35.0051,34.9743,34.9974,14788.0
2015-10-19 12:20:00,45.49,45.51,45.48,45.5,36416.0,34.9974,35.0128,34.9897,35.0051,36416.0
2015-10-19 12:25:00,45.5,45.52,45.48,45.51,33345.0,35.0051,35.0205,34.9897,35.0128,33345.0
2015-10-19 12:30:00,45.51,45.51,45.47,45.5,29019.0,35.0128,35.0128,34.982,35.0051,29019.0
2015-10-19 12:35:00,45.5,45.55,45.49,45.55,33293.0,35.0051,35.0435,34.9974,35.0435,33293.0
2015-10-19 12:40:00,45.54,45.55,45.51,45.53,23083.0,35.0359,35.0435,35.0128,35.0282,23083.0
2015-10-19 12:45:00,45.53,45.55,45.51,45.54,15920.0,35.0282,35.0435,35.0128,35.0359,15920.0
2015-10-19 12:50:00,45.55,45.56,45.52,45.53,22151.0,35.0435,35.0512,35.0205,35.0282,22151.0
2015-10-19 12:55:00,45.53,45.57,45.53,45.53,23213.0,35.0282,35.0589,35.0282,35.0282,23213.0
2015-10-19 13:00:00,45.53,45.53,45.46,45.48,22867.0,35.0282,35.0282,34.9743,34.9897,22867.0
2015-10-19 13:05:00,45.47,45.49,45.46,45.47,10778.0,34.982,34.9974,34.9743,34.982,10778.0
2015-10-19 13:10:00,45.47,45.49,45.45,45.45,13626.0,34.982,34.9974,34.9666,34.9666,13626.0
2015-10-19 13:15:00,45.45,45.47,45.42,45.43,11933.0,34.9666,34.982,34.9435,34.9512,11933.0
2015-10-19 13:20:00,45.43,45.45,45.41,45.44,23938.0,34.9512,34.9666,34.9358,34.9589,23938.0
2015-10-19 13:25:00,45.45,45.46,45.44,45.45,12699.0,34.9666,34.9743,34.9589,34.9666,12699.0
2015-10-19 13:30:00,45.45,45.45,45.41,45.42,31471.0,34.9666,34.9666,34.9358,34.9435,31471.0
2015-10-19 13:35:00,45.42,45.45,45.41,45.45,43682.0,34.9435,34.9666,34.9358,34.9666,43682.0
2015-10-19 13:40:00,45.45,45.48,45.44,45.48,32817.0,34.9666,34.9897,34.9589,34.9897,32817.0
2015-10-19 13:45:00,45.47,45.48,45.44,45.45,16876.0,34.982,34.9897,34.9589,34.9666,16876.0
2015-10-19 13:50:00,45.45,45.47,45.44,45.44,16759.0,34.9666,34.982,34.9589,34.9589,16759.0
2015-10-19 13:55:00,45.43,45.43,45.37,45.38,21515.0,34.9512,34.9512,34.9051,34.9128,21515.0
2015-10-19 14:00:00,45.38,45.39,45.32,45.36,31215.0,34.9128,34.9205,34.8666,34.8974,31215.0
2015-10-19 14:05:00,45.37,45.4,45.36,45.39,35178.0,34.9051,34.9281,34.8974,34.9205,35178.0
2015-10-19 14:10:00,45.4,45.42,45.36,45.37,57350.0,34.9281,34.9435,34.8974,34.9051,57350.0
2015-10-19 14:15:00,45.36,45.37,45.33,45.37,46268.0,34.8974,34.9051,34.8743,34.9051,46268.0
2015-10-19 14:20:00,45.36,45.37,45.32,45.34,48620.0,34.8974,34.9051,34.8666,34.882,48620.0
2015-10-19 14:25:00,45.33,45.35,45.32,45.34,39108.0,34.8743,34.8897,34.8666,34.882,39108.0
2015-10-19 14:30:00,45.33,45.37,45.32,45.36,42916.0,34.8743,34.9051,34.8666,34.8974,42916.0
2015-10-19 14:35:00,45.35,45.45,45.35,45.41,48458.0,34.8897,34.9666,34.8897,34.9358,48458.0
2015-10-19 14:40:00,45.4,45.4,45.37,45.37,32831.0,34.9281,34.9281,34.9051,34.9051,32831.0
2015-10-19 14:45:00,45.38,45.38,45.28,45.28,86074.0,34.9128,34.9128,34.8358,34.8358,86074.0
2015-10-19 14:50:00,45.28,45.29,45.25,45.27,47933.0,34.8358,34.8435,34.8127,34.8281,47933.0
2015-10-19 14:55:00,45.27,45.29,45.23,45.29,54536.0,34.8281,34.8435,34.7974,34.8435,54536.0
2015-10-19 15:00:00,45.29,45.3,45.26,45.28,37204.0,34.8435,34.8512,34.8204,34.8358,37204.0
2015-10-19 15:05:00,45.28,45.29,45.27,45.27,15070.0,34.8358,34.8435,34.8281,34.8281,15070.0
2015-10-19 15:10:00,45.27,45.3,45.25,45.29,39938.0,34.8281,34.8512,34.8127,34.8435,39938.0
2015-10-19 15:15:00,45.28,45.34,45.28,45.31,46859.0,34.8358,34.882,34.8358,34.8589,46859.0
2015-10-19 15:20:00,45.31,45.33,45.29,45.3,31642.0,34.8589,34.8743,34.8435,34.8512,31642.0
2015-10-19 15:25:00,45.31,45.34,45.3,45.31,54966.0,34.8589,34.882,34.8512,34.8589,54966.0
2015-10-19 15:30:00,45.31,45.35,45.31,45.33,58020.0,34.8589,34.8897,34.8589,34.8743,58020.0
2015-10-19 15:35:00,45.33,45.39,45.32,45.38,54956.0,34.8743,34.9205,34.8666,34.9128,54956.0
2015-10-19 15:40:00,45.38,45.39,45.34,45.35,42468.0,34.9128,34.9205,34.882,34.8897,42468.0
2015-10-19 15:45:00,45.35,45.39,45.34,45.35,61168.0,34.8897,34.9205,34.882,34.8897,61168.0
2015-10-19 15:50:00,45.35,45.42,45.35,45.41,51347.0,34.8897,34.9435,34.8897,34.9358,51347.0
2015-10-19 15:55:00,45.41,45.49,45.4,45.47,154212.0,34.9358,34.9974,34.9281,34.982,154212.0
2015-10-20 09:30:00,45.3,45.47,45.24,45.3,91981.0,34.8512,34.982,34.8051,34.8512,91981.0
2015-10-20 09:35:00,45.29,45.37,45.11,45.29,44384.0,34.8435,34.9051,34.705,34.8435,44384.0
2015-10-20 09:40:00,45.25,45.37,45.25,45.3,25347.0,34.8127,34.9051,34.8127,34.8512,25347.0
2015-10-20 09:45:00,45.33,45.56,45.32,45.5,55818.0,34.8743,35.0512,34.8666,35.0051,55818.0
2015-10-20 09:50:00,45.51,45.6,45.51,45.55,40844.0,35.0128,35.082,35.0128,35.0435,40844.0
2015-10-20 09:55:00,45.56,45.58,45.48,45.49,45604.0,35.0512,35.0666,34.9897,34.9974,45604.0
2015-10-20 10:00:00,45.49,45.7,45.48,45.69,58964.0,34.9974,35.159,34.9897,35.1513,58964.0
2015-10-20 10:05:00,45.69,45.78,45.65,45.75,22812.0,35.1513,35.2205,35.1205,35.1974,22812.0
2015-10-20 10:10:00,45.75,45.85,45.75,45.75,28441.0,35.1974,35.2744,35.1974,35.1974,28441.0
2015-10-20 10:15:00,45.75,45.8,45.73,45.79,57912.0,35.1974,35.2359,35.182,35.2282,57912.0
2015-10-20 10:20:00,45.79,45.87,45.79,45.87,47617.0,35.2282,35.2897,35.2282,35.2897,47617.0
2015-10-20 10:25:00,45.87,45.95,45.85,45.95,46493.0,35.2897,35.3513,35.2744,35.3513,46493.0
2015-10-20 10:30:00,45.95,46.15,45.92,46.15,168586.0,35.3513,35.5052,35.3282,35.5052,168586.0
2015-10-20 10:35:00,46.15,46.21,46.09,46.2,59714.0,35.5052,35.5513,35.459,35.5436,59714.0
2015-10-20 10:40:00,46.21,46.39,46.21,46.38,98235.0,35.5513,35.6898,35.5513,35.6821,98235.0
2015-10-20 10:45:00,46.39,46.41,46.29,46.31,82002.0,35.6898,35.7052,35.6129,35.6282,82002.0
2015-10-20 10:50:00,46.32,46.37,46.28,46.29,50958.0,35.6359,35.6744,35.6052,35.6129,50958.0
2015-10-20 10:55:00,46.29,46.3,46.25,46.29,40529.0,35.6129,35.6206,35.5821,35.6129,40529.0
2015-10-20 11:00:00,46.28,46.29,46.22,46.27,90304.0,35.6052,35.6129,35.559,35.5975,90304.0
2015-10-20 11:05:00,46.28,46.3,46.17,46.18,46116.0,35.6052,35.6206,35.5205,35.5282,46116.0
2015-10-20 11:10:00,46.17,46.17,46.06,46.06,49862.0,35.5205,35.5205,35.4359,35.4359,49862.0
2015-10-20 11:15:00,46.05,46.06,45.97,46.05,45810.0,35.4282,35.4359,35.3667,35.4282,45810.0
2015-10-20 11:20:00,46.04,46.05,45.98,46.02,34664.0,35.4205,35.4282,35.3744,35.4051,34664.0
2015-10-20 11:25:00,46.02,46.05,45.99,46.01,35616.0,35.4051,35.4282,35.3821,35.3974,35616.0
2015-10-20 11:30:00,46.01,46.1,46.0,46.03,38723.0,35.3974,35.4667,35.3898,35.4128,38723.0
2015-10-20 11:35:00,46.03,46.09,45.98,46.08,25677.0,35.4128,35.459,35.3744,35.4513,25677.0
2015-10-20 11:40:00,46.09,46.16,46.08,46.15,28450.0,35.459,35.5128,35.4513,35.5052,28450.0
2015-10-20 11:45:00,46.15,46.2,46.13,46.16,29577.0,35.5052,35.5436,35.4898,35.5128,29577.0
2015-10-20 11:50:00,46.16,46.19,46.15,46.17,29398.0,35.5128,35.5359,35.5052,35.5205,29398.0
2015-10-20 11:55:00,46.16,46.21,46.13,46.2,37744.0,35.5128,35.5513,35.4898,35.5436,37744.0
2015-10-20 12:00:00,46.2,46.22,46.15,46.18,32188.0,35.5436,35.559,35.5052,35.5282,32188.0
2015-10-20 12:05:00,46.18,46.22,46.18,46.22,21618.0,35.5282,35.559,35.5282,35.559,21618.0
2015-10-20 12:10:00,46.22,46.25,46.19,46.24,30887.0,35.559,35.5821,35.5359,35.5744,30887.0
2015-10-20 12:15:00,46.24,46.25,46.19,46.2,21430.0,35.5744,35.5821,35.5359,35.5436,21430.0
2015-10-20 12:20:00,46.19,46.22,46.15,46.16,26185.0,35.5359,35.559,35.5052,35.5128,26185.0
2015-10-20 12:25:00,46.16,46.22,46.16,46.2,38402.0,35.5128,35.559,35.5128,35.5436,38402.0
2015-10-20 12:30:00,46.2,46.22,46.17,46.22,126788.0,35.5436,35.559,35.5205,35.559,126788.0
2015-10-20 12:35:00,46.22,46.27,46.18,46.21,37960.0,35.559,35.5975,35.5282,35.5513,37960.0
2015-10-20 12:40:00,46.21,46.26,46.2,46.23,48084.0,35.5513,35.5898,35.5436,35.5667,48084.0
2015-10-20 12:45:00,46.23,46.24,46.18,46.19,24898.0,35.5667,35.5744,35.5282,35.5359,24898.0
2015-10-20 12:50:00,46.18,46.19,46.13,46.15,28394.0,35.5282,35.5359,35.4898,35.5052,28394.0
2015-10-20 12:55:00,46.15,46.16,46.1,46.15,23634.0,35.5052,35.5128,35.4667,35.5052,23634.0
2015-10-20 13:00:00,46.15,46.18,46.13,46.18,19237.0,35.5052,35.5282,35.4898,35.5282,19237.0
2015-10-20 13:05:00,46.17,46.2,46.15,46.18,22600.0,35.5205,35.5436,35.5052,35.5282,22600.0
2015-10-20 13:10:00,46.18,46.23,46.17,46.22,26409.0,35.5282,35.5667,35.5205,35.559,26409.0
2015-10-20 13:15:00,46.23,46.25,46.21,46.21,16968.0,35.5667,35.5821,35.5513,35.5513,16968.0
2015-10-20 13:20:00,46.22,46.23,46.2,46.2,27050.0,35.559,35.5667,35.5436,35.5436,27050.0
2015-10-20 13:25:00,46.21,46.22,46.18,46.21,50457.0,35.5513,35.559,35.5282,35.5513,50457.0
2015-10-20 13:30:00,46.2,46.25,46.15,46.22,97812.0,35.5436,35.5821,35.5052,35.559,97812.0
2015-10-20 13:35:00,46.22,46.24,46.2,46.23,27120.0,35.559,35.5744,35.5436,35.5667,27120.0
2015-10-20 13:40:00,46.23,46.24,46.21,46.22,24505.0,35.5667,35.5744,35.5513,35.559,24505.0
2015-10-20 13:45:00,46.22,46.24,46.2,46.23,17032.0,35.559,35.5744,35.5436,35.5667,17032.0
2015-10-20 13:50:00,46.23,46.25,46.2,46.24,21447.0,35.5667,35.5821,35.5436,35.5744,21447.0
2015-10-20 13:55:00,46.24,46.26,46.22,46.25,24037.0,35.5744,35.5898,35.559,35.5821,24037.0
2015-10-20 14:00:00,46.24,46.25,46.21,46.22,16415.0,35.5744,35.5821,35.5513,35.559,16415.0
2015-10-20 14:05:00,46.22,46.23,46.2,46.21,22175.0,35.559,35.5667,35.5436,35.5513,22175.0
2015-10-20 14:10:00,46.22,46.25,46.2,46.25,48160.0,35.559,35.5821,35.5436,35.5821,48160.0
2015-10-20 14:15:00,46.24,46.26,46.23,46.25,43494.0,35.5744,35.5898,35.5667,35.5821,43494.0
2015-10-20 14:20:00,46.26,46.26,46.21,46.23,46044.0,35.5898,35.5898,35.5513,35.5667,46044.0
2015-10-20 14:25:00,46.23,46.24,46.2,46.21,33565.0,35.5667,35.5744,35.5436,35.5513,33565.0
2015-10-20 14:30:00,46.21,46.22,46.15,46.15,46348.0,35.5513,35.559,35.5052,35.5052,46348.0
2015-10-20 14:35:00,46.16,46.19,46.14,46.16,24954.0,35.5128,35.5359,35.4975,35.5128,24954.0
2015-10-20 14:40:00,46.18,46.22,46.16,46.16,24499.0,35.5282,35.559,35.5128,35.5128,24499.0
2015-10-20 14:45:00,46.15,46.19,46.15,46.16,28769.0,35.5052,35.5359,35.5052,35.5128,28769.0
2015-10-20 14:50:00,46.17,46.2,46.13,46.15,53879.0,35.5205,35.5436,35.4898,35.5052,53879.0
2015-10-20 14:55:00,46.15,46.18,46.14,46.17,21890.0,35.5052,35.5282,35.4975,35.5205,21890.0
2015-10-20 15:00:00,46.16,46.18,46.1,46.12,32082.0,35.5128,35.5282,35.4667,35.4821,32082.0
2015-10-20 15:05:00,46.12,46.14,46.09,46.13,35506.0,35.4821,35.4975,35.459,35.4898,35506.0
2015-10-20 15:10:00,46.13,46.14,46.07,46.08,68228.0,35.4898,35.4975,35.4436,35.4513,68228.0
2015-10-20 15:15:00,46.07,46.15,46.07,46.12,49612.0,35.4436,35.5052,35.4436,35.4821,49612.0
2015-10-20 15:20:00,46.11,46.15,46.1,46.12,36514.0,35.4744,35.5052,35.4667,35.4821,36514.0
2015-10-20 15:25:00,46.12,46.17,46.1,46.14,46061.0,35.4821,35.5205,35.4667,35.4975,46061.0
2015-10-20 15:30:00,46.15,46.16,46.05,46.05,43835.0,35.5052,35.5128,35.4282,35.4282,43835.0
2015-10-20 15:35:00,46.06,46.11,46.05,46.08,50495.0,35.4359,35.4744,35.4282,35.4513,50495.0
2015-10-20 15:40:00,46.09,46.1,46.05,46.1,56052.0,35.459,35.4667,35.4282,35.4667,56052.0
2015-10-20 15:45:00,46.1,46.11,46.04,46.05,78548.0,35.4667,35.4744,35.4205,35.4282,78548.0
2015-10-20 15:50:00,46.06,46.09,46.03,46.09,76540.0,35.4359,35.459,35.4128,35.459,76540.0
2015-10-20 15:55:00,46.09,46.11,46.07,46.11,146734.0,35.459,35.4744,35.4436,35.4744,146734.0
2015-10-21 09:30:00,46.36,46.4,46.09,46.33,103114.0,35.6667,35.6975,35.459,35.6436,103114.0
2015-10-21 09:35:00,46.33,46.44,46.14,46.25,68355.0,35.6436,35.7283,35.4975,35.5821,68355.0
2015-10-21 09:40:00,46.25,46.3,46.17,46.28,55145.0,35.5821,35.6206,35.5205,35.6052,55145.0
2015-10-21 09:45:00,46.29,46.39,46.25,46.26,86745.0,35.6129,35.6898,35.5821,35.5898,86745.0
2015-10-21 09:50:00,46.27,46.35,46.2,46.21,80652.0,35.5975,35.659,35.5436,35.5513,80652.0
2015-10-21 09:55:00,46.2,46.24,46.16,46.21,15290.0,35.5436,35.5744,35.5128,35.5513,15290.0
2015-10-21 10:00:00,46.22,46.28,46.16,46.26,72851.0,35.559,35.6052,35.5128,35.5898,72851.0
2015-10-21 10:05:00,46.25,46.25,46.17,46.23,24421.0,35.5821,35.5821,35.5205,35.5667,24421.0
2015-10-21 10:10:00,46.23,46.25,46.19,46.22,21297.0,35.5667,35.5821,35.5359,35.559,21297.0
2015-10-21 10:15:00,46.21,46.27,46.16,46.25,15877.0,35.5513,35.5975,35.5128,35.5821,15877.0
2015-10-21 10:20:00,46.24,46.3,46.2,46.28,28031.0,35.5744,35.6206,35.5436,35.6052,28031.0
2015-10-21 10:25:00,46.27,46.31,46.23,46.23,24930.0,35.5975,35.6282,35.5667,35.5667,24930.0
2015-10-21 10:30:00,46.23,46.23,46.15,46.17,26768.0,35.5667,35.5667,35.5052,35.5205,26768.0
2015-10-21 10:35:00,46.15,46.18,46.11,46.17,17096.0,35.5052,35.5282,35.4744,35.5205,17096.0
2015-10-21 10:40:00,46.18,46.21,46.14,46.18,15514.0,35.5282,35.5513,35.4975,35.5282,15514.0
2015-10-21 10:45:00,46.18,46.18,46.13,46.13,19324.0,35.5282,35.5282,35.4898,35.4898,19324.0
2015-10-21 10:50:00,46.11,46.21,46.1,46.21,16761.0,35.4744,35.5513,35.4667,35.5513,16761.0
2015-10-21 10:55:00,46.21,46.3,46.19,46.3,20848.0,35.5513,35.6206,35.5359,35.6206,20848.0
2015-10-21 11:00:00,46.31,46.36,46.28,46.35,25490.0,35.6282,35.6667,35.6052,35.659,25490.0
2015-10-21 11:05:00,46.34,46.36,46.31,46.31,26949.0,35.6513,35.6667,35.6282,35.6282,26949.0
2015-10-21 11:10:00,46.31,46.38,46.3,46.38,21537.0,35.6282,35.6821,35.6206,35.6821,21537.0
2015-10-21 11:15:00,46.38,46.48,46.38,46.47,18639.0,35.6821,35.759,35.6821,35.7513,18639.0
2015-10-21 11:20:00,46.46,46.52,46.44,46.5,25389.0,35.7437,35.7898,35.7283,35.7744,25389.0
2015-10-21 11:25:00,46.49,46.58,46.49,46.57,42424.0,35.7667,35.836,35.7667,35.8283,42424.0
2015-10-21 11:30:00,46.58,46.72,46.52,46.7,52345.0,35.836,35.9437,35.7898,35.9283,52345.0
2015-10-21 11:35:00,46.69,46.69,46.62,46.66,33436.0,35.9206,35.9206,35.8667,35.8975,33436.0
2015-10-21 11:40:00,46.66,46.68,46.6,46.64,56246.0,35.8975,35.9129,35.8514,35.8821,56246.0
2015-10-21 11:45:00,46.63,46.76,46.62,46.76,40683.0,35.8744,35.9745,35.8667,35.9745,40683.0
2015-10-21 11:50:00,46.75,46.83,46.75,46.76,24205.0,35.9668,36.0283,35.9668,35.9745,24205.0
2015-10-21 11:55:00,46.77,46.84,46.76,46.8,23245.0,35.9821,36.036,35.9745,36.0052,23245.0
2015-10-21 12:00:00,46.79,46.91,46.75,46.9,45333.0,35.9975,36.0899,35.9668,36.0822,45333.0
2015-10-21 12:05:00,46.9,47.0,46.9,46.99,53705.0,36.0822,36.1591,36.0822,36.1514,53705.0
2015-10-21 12:10:00,46.98,47.0,46.92,46.98,30064.0,36.1437,36.1591,36.0975,36.1437,30064.0
2015-10-21 12:15:00,46.97,46.98,46.94,46.95,28801.0,36.136,36.1437,36.1129,36.1206,28801.0
2015-10-21 12:20:00,46.95,46.97,46.94,46.97,14589.0,36.1206,36.136,36.1129,36.136,14589.0
2015-10-21 12:25:00,46.97,46.99,46.94,46.99,30832.0,36.136,36.1514,36.1129,36.1514,30832.0
2015-10-21 12:30:00,46.99,46.99,46.95,46.99,21802.0,36.1514,36.1514,36.1206,36.1514,21802.0
2015-10-21 12:35:00,46.98,47.01,46.97,47.0,60065.0,36.1437,36.1668,36.136,36.1591,60065.0
2015-10-21 12:40:00,47.0,47.03,46.96,47.03,34181.0,36.1591,36.1822,36.1283,36.1822,34181.0
2015-10-21 12:45:00,47.04,47.06,47.01,47.05,60126.0,36.1899,36.2053,36.1668,36.1976,60126.0
2015-10-21 12:50:00,47.05,47.09,47.03,47.09,40404.0,36.1976,36.2283,36.1822,36.2283,40404.0
2015-10-21 12:55:00,47.09,47.14,47.08,47.13,65193.0,36.2283,36.2668,36.2206,36.2591,65193.0
2015-10-21 13:00:00,47.12,47.15,47.04,47.06,50933.0,36.2514,36.2745,36.1899,36.2053,50933.0
2015-10-21 13:05:00,47.05,47.06,47.01,47.01,30675.0,36.1976,36.2053,36.1668,36.1668,30675.0
2015-10-21 13:10:00,47.01,47.06,46.98,47.03,22704.0,36.1668,36.2053,36.1437,36.1822,22704.0
2015-10-21 13:15:00,47.04,47.04,46.92,46.94,48000.0,36.1899,36.1899,36.0975,36.1129,48000.0
2015-10-21 13:20:00,46.91,46.94,46.9,46.92,16911.0,36.0899,36.1129,36.0822,36.0975,16911.0
2015-10-21 13:25:00,46.92,46.94,46.84,46.85,23358.0,36.0975,36.1129,36.036,36.0437,23358.0
2015-10-21 13:30:00,46.84,46.88,46.8,46.81,18790.0,36.036,36.0668,36.0052,36.0129,18790.0
2015-10-21 13:35:00,46.82,46.82,46.71,46.73,21670.0,36.0206,36.0206,35.936,35.9514,21670.0
2015-10-21 13:40:00,46.72,46.78,46.72,46.76,20582.0,35.9437,35.9898,35.9437,35.9745,20582.0
2015-10-21 13:45:00,46.76,46.78,46.73,46.78,25110.0,35.9745,35.9898,35.9514,35.9898,25110.0
2015-10-21 13:50:00,46.78,46.78,46.74,46.76,17077.0,35.9898,35.9898,35.9591,35.9745,17077.0
2015-10-21 13:55:00,46.77,46.77,46.68,46.68,10344.0,35.9821,35.9821,35.9129,35.9129,10344.0
2015-10-21 14:00:00,46.67,46.68,46.58,46.6,21088.0,35.9052,35.9129,35.836,35.8514,21088.0
2015-10-21 14:05:00,46.61,46.69,46.6,46.64,39855.0,35.8591,35.9206,35.8514,35.8821,39855.0
2015-10-21 14:10:00,46.62,46.63,46.51,46.54,29594.0,35.8667,35.8744,35.7821,35.8052,29594.0
2015-10-21 14:15:00,46.53,46.54,46.45,46.46,31522.0,35.7975,35.8052,35.736,35.7437,31522.0
2015-10-21 14:20:00,46.45,46.46,46.34,46.36,32266.0,35.736,35.7437,35.6513,35.6667,32266.0
2015-10-21 14:25:00,46.36,46.43,46.35,46.4,29467.0,35.6667,35.7206,35.659,35.6975,29467.0
2015-10-21 14:30:00,46.4,46.46,46.37,46.45,31661.0,35.6975,35.7437,35.6744,35.736,31661.0
2015-10-21 14:35:00,46.45,46.55,46.43,46.54,56975.0,35.736,35.8129,35.7206,35.8052,56975.0
2015-10-21 14:40:00,46.54,46.59,46.53,46.56,28394.0,35.8052,35.8437,35.7975,35.8206,28394.0
2015-10-21 14:45:00,46.57,46.58,46.52,46.57,18865.0,35.8283,35.836,35.7898,35.8283,18865.0
2015-10-21 14:50:00,46.56,46.58,46.52,46.53,35141.0,35.8206,35.836,35.7898,35.7975,35141.0
2015-10-21 14:55:00,46.52,46.52,46.47,46.48,18840.0,35.7898,35.7898,35.7513,35.759,18840.0
2015-10-21 15:00:00,46.48,46.5,46.44,46.44,28713.0,35.759,35.7744,35.7283,35.7283,28713.0
2015-10-21 15:05:00,46.45,46.49,46.42,46.48,30129.0,35.736,35.7667,35.7129,35.759,30129.0
2015-10-21 15:10:00,46.48,46.49,46.34,46.36,33755.0,35.759,35.7667,35.6513,35.6667,33755.0
2015-10-21 15:15:00,46.36,46.36,46.27,46.27,38620.0,35.6667,35.6667,35.5975,35.5975,38620.0
2015-10-21 15:20:00,46.27,46.35,46.27,46.3,32905.0,35.5975,35.659,35.5975,35.6206,32905.0
2015-10-21 15:25:00,46.3,46.37,46.29,46.36,25757.0,35.6206,35.6744,35.6129,35.6667,25757.0
2015-10-21 15:30:00,46.35,46.36,46.3,46.32,26230.0,35.659,35.6667,35.6206,35.6359,26230.0
2015-10-21 15:35:00,46.32,46.33,46.26,46.29,38728.0,35.6359,35.6436,35.5898,35.6129,38728.0
2015-10-21 15:40:00,46.29,46.3,46.25,46.28,83800.0,35.6129,35.6206,35.5821,35.6052,83800.0
2015-10-21 15:45:00,46.27,46.32,46.26,46.29,72394.0,35.5975,35.6359,35.5898,35.6129,72394.0
2015-10-21 15:50:00,46.29,46.3,46.25,46.3,103699.0,35.6129,35.6206,35.5821,35.6206,103699.0
2015-10-21 15:55:00,46.3,46.32,46.26,46.28,351043.0,35.6206,35.6359,35.5898,35.6052,351043.0
2015-10-22 09:30:00,46.43,46.65,46.25,46.6,163455.0,35.7206,35.8898,35.5821,35.8514,163455.0
2015-10-22 09:35:00,46.59,46.84,46.58,46.8,74220.0,35.8437,36.036,35.836,36.0052,74220.0
2015-10-22 09:40:00,46.8,47.09,46.75,47.07,66341.0,36.0052,36.2283,35.9668,36.2129,66341.0
2015-10-22 09:45:00,47.06,47.13,46.85,47.12,52877.0,36.2053,36.2591,36.0437,36.2514,52877.0
2015-10-22 09:50:00,47.13,47.16,47.01,47.07,90484.0,36.2591,36.2822,36.1668,36.2129,90484.0
2015-10-22 09:55:00,47.07,47.26,47.03,47.11,54374.0,36.2129,36.3591,36.1822,36.2437,54374.0
2015-10-22 10:00:00,47.09,47.13,47.0,47.05,57398.0,36.2283,36.2591,36.1591,36.1976,57398.0
2015-10-22 10:05:00,47.04,47.29,47.04,47.26,62286.0,36.1899,36.3822,36.1899,36.3591,62286.0
2015-10-22 10:10:00,47.26,47.38,47.26,47.36,42016.0,36.3591,36.4514,36.3591,36.4361,42016.0
2015-10-22 10:15:00,47.36,47.56,47.36,47.56,59498.0,36.4361,36.5899,36.4361,36.5899,59498.0
2015-10-22 10:20:00,47.56,47.71,47.55,47.57,106336.0,36.5899,36.7053,36.5822,36.5976,106336.0
2015-10-22 10:25:00,47.55,47.56,47.41,47.48,58656.0,36.5822,36.5899,36.4745,36.5284,58656.0
2015-10-22 10:30:00,47.47,47.48,47.22,47.29,61681.0,36.5207,36.5284,36.3284,36.3822,61681.0
2015-10-22 10:35:00,47.29,47.33,47.11,47.12,61755.0,36.3822,36.413,36.2437,36.2514,61755.0
2015-10-22 10:40:00,47.13,47.25,47.12,47.22,51992.0,36.2591,36.3514,36.2514,36.3284,51992.0
2015-10-22 10:45:00,47.22,47.4,47.22,47.38,41887.0,36.3284,36.4668,36.3284,36.4514,41887.0
2015-10-22 10:50:00,47.38,47.38,47.26,47.33,21563.0,36.4514,36.4514,36.3591,36.413,21563.0
2015-10-22 10:55:00,47.33,47.41,47.33,47.38,24024.0,36.413,36.4745,36.413,36.4514,24024.0
2015-10-22 11:00:00,47.39,47.5,47.38,47.47,38759.0,36.4591,36.5438,36.4514,36.5207,38759.0
2015-10-22 11:05:00,47.47,47.51,47.4,47.46,38948.0,36.5207,36.5515,36.4668,36.513,38948.0
2015-10-22 11:10:00,47.47,47.51,47.46,47.48,36210.0,36.5207,36.5515,36.513,36.5284,36210.0
2015-10-22 11:15:00,47.49,47.69,47.47,47.62,59894.0,36.5361,36.6899,36.5207,36.6361,59894.0
2015-10-22 11:20:00,47.62,47.7,47.6,47.64,60676.0,36.6361,36.6976,36.6207,36.6515,60676.0
2015-10-22 11:25:00,47.64,47.7,47.62,47.69,47074.0,36.6515,36.6976,36.6361,36.6899,47074.0
2015-10-22 11:30:00,47.69,47.81,47.67,47.75,80581.0,36.6899,36.7823,36.6746,36.7361,80581.0
2015-10-22 11:35:00,47.75,47.82,47.68,47.82,76896.0,36.7361,36.79,36.6822,36.79,76896.0
2015-10-22 11:40:00,47.81,47.82,47.72,47.8,57016.0,36.7823,36.79,36.713,36.7746,57016.0
2015-10-22 11:45:00,47.8,47.89,47.79,47.88,63608.0,36.7746,36.8438,36.7669,36.8361,63608.0
2015-10-22 11:50:00,47.89,47.95,47.88,47.92,37064.0,36.8438,36.89,36.8361,36.8669,37064.0
2015-10-22 11:55:00,47.91,47.95,47.82,47.91,40544.0,36.8592,36.89,36.79,36.8592,40544.0
2015-10-22 12:00:00,47.92,48.0,47.87,47.99,38571.0,36.8669,36.9284,36.8284,36.9207,38571.0
2015-10-22 12:05:00,47.99,48.03,47.96,47.97,89645.0,36.9207,36.9515,36.8977,36.9054,89645.0
2015-10-22 12:10:00,47.97,47.98,47.87,47.89,44635.0,36.9054,36.9131,36.8284,36.8438,44635.0
2015-10-22 12:15:00,47.89,47.89,47.77,47.83,41040.0,36.8438,36.8438,36.7515,36.7977,41040.0
2015-10-22 12:20:00,47.83,47.98,47.81,47.96,78375.0,36.7977,36.9131,36.7823,36.8977,78375.0
2015-10-22 12:25:00,47.95,47.99,47.93,47.95,149471.0,36.89,36.9207,36.8746,36.89,149471.0
2015-10-22 12:30:00,47.96,48.04,47.96,47.99,47582.0,36.8977,36.9592,36.8977,36.9207,47582.0
2015-10-22 12:35:00,48.0,48.07,47.99,48.06,26682.0,36.9284,36.9823,36.9207,36.9746,26682.0
2015-10-22 12:40:00,48.06,48.07,47.98,47.99,51021.0,36.9746,36.9823,36.9131,36.9207,51021.0
2015-10-22 12:45:00,48.0,48.05,47.99,47.99,58059.0,36.9284,36.9669,36.9207,36.9207,58059.0
2015-10-22 12:50:00,47.98,48.06,47.95,48.06,124293.0,36.9131,36.9746,36.89,36.9746,124293.0
2015-10-22 12:55:00,48.05,48.05,47.94,47.96,57481.0,36.9669,36.9669,36.8823,36.8977,57481.0
2015-10-22 13:00:00,47.96,48.03,47.95,48.0,40738.0,36.8977,36.9515,36.89,36.9284,40738.0
2015-10-22 13:05:00,48.01,48.04,48.0,48.04,34432.0,36.9361,36.9592,36.9284,36.9592,34432.0
2015-10-22 13:10:00,48.04,48.04,47.98,47.99,35785.0,36.9592,36.9592,36.9131,36.9207,35785.0
2015-10-22 13:15:00,47.98,47.99,47.9,47.9,82097.0,36.9131,36.9207,36.8515,36.8515,82097.0
2015-10-22 13:20:00,47.9,47.96,47.9,47.94,126326.0,36.8515,36.8977,36.8515,36.8823,126326.0
2015-10-22 13:25:00,47.94,47.96,47.91,47.92,73308.0,36.8823,36.8977,36.8592,36.8669,73308.0
2015-10-22 13:30:00,47.92,47.93,47.88,47.91,34681.0,36.8669,36.8746,36.8361,36.8592,34681.0
2015-10-22 13:35:00,47.91,47.96,47.91,47.96,73944.0,36.8592,36.8977,36.8592,36.8977,73944.0
2015-10-22 13:40:00,47.96,47.99,47.85,47.88,60760.0,36.8977,36.9207,36.813,36.8361,60760.0
2015-10-22 13:45:00,47.88,47.93,47.88,47.9,267058.0,36.8361,36.8746,36.8361,36.8515,267058.0
2015-10-22 13:50:00,47.89,47.92,47.78,47.87,294122.0,36.8438,36.8669,36.7592,36.8284,294122.0
2015-10-22 13:55:00,47.87,47.9,47.74,47.77,102518.0,36.8284,36.8515,36.7284,36.7515,102518.0
2015-10-22 14:00:00,47.77,47.79,47.73,47.77,130574.0,36.7515,36.7669,36.7207,36.7515,130574.0
2015-10-22 14:05:00,47.76,47.77,47.69,47.7,67609.0,36.7438,36.7515,36.6899,36.6976,67609.0
2015-10-22 14:10:00,47.71,47.71,47.51,47.56,67966.0,36.7053,36.7053,36.5515,36.5899,67966.0
2015-10-22 14:15:00,47.55,47.56,47.42,47.43,44036.0,36.5822,36.5899,36.4822,36.4899,44036.0
2015-10-22 14:20:00,47.42,47.6,47.37,47.56,35694.0,36.4822,36.6207,36.4438,36.5899,35694.0
2015-10-22 14:25:00,47.57,47.63,47.55,47.63,68760.0,36.5976,36.6438,36.5822,36.6438,68760.0
2015-10-22 14:30:00,47.62,47.74,47.6,47.69,55407.0,36.6361,36.7284,36.6207,36.6899,55407.0
2015-10-22 14:35:00,47.69,47.72,47.65,47.71,53531.0,36.6899,36.713,36.6592,36.7053,53531.0
2015-10-22 14:40:00,47.71,47.82,47.68,47.77,89169.0,36.7053,36.79,36.6822,36.7515,89169.0
2015-10-22 14:45:00,47.76,47.78,47.68,47.72,65581.0,36.7438,36.7592,36.6822,36.713,65581.0
2015-10-22 14:50:00,47.71,47.77,47.69,47.69,57076.0,36.7053,36.7515,36.6899,36.6899,57076.0
2015-10-22 14:55:00,47.7,47.76,47.69,47.75,69546.0,36.6976,36.7438,36.6899,36.7361,69546.0
2015-10-22 15:00:00,47.75,47.8,47.74,47.77,161694.0,36.7361,36.7746,36.7284,36.7515,161694.0
2015-10-22 15:05:00,47.78,47.78,47.68,47.69,104690.0,36.7592,36.7592,36.6822,36.6899,104690.0
2015-10-22 15:10:00,47.69,47.69,47.58,47.65,111304.0,36.6899,36.6899,36.6053,36.6592,111304.0
2015-10-22 15:15:00,47.65,47.69,47.62,47.63,174784.0,36.6592,36.6899,36.6361,36.6438,174784.0
2015-10-22 15:20:00,47.62,47.71,47.61,47.67,53635.0,36.6361,36.7053,36.6284,36.6746,53635.0
2015-10-22 15:25:00,47.68,47.75,47.68,47.75,69982.0,36.6822,36.7361,36.6822,36.7361,69982.0
2015-10-22 15:30:00,47.75,47.75,47.66,47.67,60351.0,36.7361,36.7361,36.6669,36.6746,60351.0
2015-10-22 15:35:00,47.67,47.74,47.66,47.72,69477.0,36.6746,36.7284,36.6669,36.713,69477.0
2015-10-22 15:40:00,47.72,47.75,47.69,47.75,61984.0,36.713,36.7361,36.6899,36.7361,61984.0
2015-10-22 15:45:00,47.75,47.75,47.69,47.74,104180.0,36.7361,36.7361,36.6899,36.7284,104180.0
2015-10-22 15:50:00,47.73,47.76,47.72,47.75,173920.0,36.7207,36.7438,36.713,36.7361,173920.0
2015-10-22 15:55:00,47.75,47.8,47.74,47.77,380929.0,36.7361,36.7746,36.7284,36.7515,380929.0
2015-10-23 09:30:00,48.05,48.1,47.9,47.98,96313.0,36.9669,37.0054,36.8515,36.9131,96313.0
2015-10-23 09:35:00,47.98,48.16,47.87,47.99,53410.0,36.9131,37.0515,36.8284,36.9207,53410.0
2015-10-23 09:40:00,47.98,47.99,47.82,47.91,60496.0,36.9131,36.9207,36.79,36.8592,60496.0
2015-10-23 09:45:00,47.9,48.12,47.89,48.12,114070.0,36.8515,37.0208,36.8438,37.0208,114070.0
2015-10-23 09:50:00,48.1,48.12,47.85,47.85,92695.0,37.0054,37.0208,36.813,36.813,92695.0
2015-10-23 09:55:00,47.86,47.92,47.66,47.68,115609.0,36.8207,36.8669,36.6669,36.6822,115609.0
2015-10-23 10:00:00,47.69,47.8,47.6,47.66,68320.0,36.6899,36.7746,36.6207,36.6669,68320.0
2015-10-23 10:05:00,47.65,47.68,47.58,47.66,77440.0,36.6592,36.6822,36.6053,36.6669,77440.0
2015-10-23 10:10:00,47.65,47.72,47.62,47.72,58174.0,36.6592,36.713,36.6361,36.713,58174.0
2015-10-23 10:15:00,47.73,47.74,47.58,47.63,42108.0,36.7207,36.7284,36.6053,36.6438,42108.0
2015-10-23 10:20:00,47.63,47.76,47.62,47.75,34710.0,36.6438,36.7438,36.6361,36.7361,34710.0
2015-10-23 10:25:00,47.76,47.76,47.67,47.68,38922.0,36.7438,36.7438,36.6746,36.6822,38922.0
2015-10-23 10:30:00,47.69,47.72,47.67,47.71,60332.0,36.6899,36.713,36.6746,36.7053,60332.0
2015-10-23 10:35:00,47.72,47.76,47.66,47.76,38577.0,36.713,36.7438,36.6669,36.7438,38577.0
2015-10-23 10:40:00,47.76,47.76,47.72,47.73,48583.0,36.7438,36.7438,36.713,36.7207,48583.0
2015-10-23 10:45:00,47.73,47.74,47.69,47.7,41973.0,36.7207,36.7284,36.6899,36.6976,41973.0
2015-10-23 10:50:00,47.7,47.72,47.57,47.59,48779.0,36.6976,36.713,36.5976,36.613,48779.0
2015-10-23 10:55:00,47.59,47.67,47.55,47.67,30527.0,36.613,36.6746,36.5822,36.6746,30527.0
2015-10-23 11:00:00,47.67,47.75,47.66,47.7,104084.0,36.6746,36.7361,36.6669,36.6976,104084.0
2015-10-23 11:05:00,47.71,47.74,47.67,47.69,51367.0,36.7053,36.7284,36.6746,36.6899,51367.0
2015-10-23 11:10:00,47.68,47.7,47.64,47.69,90084.0,36.6822,36.6976,36.6515,36.6899,90084.0
2015-10-23 11:15:00,47.68,47.69,47.65,47.65,52330.0,36.6822,36.6899,36.6592,36.6592,52330.0
2015-10-23 11:20:00,47.65,47.76,47.63,47.7,51061.0,36.6592,36.7438,36.6438,36.6976,51061.0
2015-10-23 11:25:00,47.7,47.71,47.66,47.7,48717.0,36.6976,36.7053,36.6669,36.6976,48717.0
2015-10-23 11:30:00,47.71,47.72,47.67,47.68,34616.0,36.7053,36.713,36.6746,36.6822,34616.0
2015-10-23 11:35:00,47.69,47.69,47.59,47.66,79154.0,36.6899,36.6899,36.613,36.6669,79154.0
2015-10-23 11:40:00,47.66,47.79,47.65,47.7,52591.0,36.6669,36.7669,36.6592,36.6976,52591.0
2015-10-23 11:45:00,47.7,47.7,47.64,47.65,46956.0,36.6976,36.6976,36.6515,36.6592,46956.0
2015-10-23 11:50:00,47.64,47.73,47.6,47.69,65921.0,36.6515,36.7207,36.6207,36.6899,65921.0
2015-10-23 11:55:00,47.69,47.73,47.65,47.65,38766.0,36.6899,36.7207,36.6592,36.6592,38766.0
2015-10-23 12:00:00,47.65,47.66,47.6,47.62,61320.0,36.6592,36.6669,36.6207,36.6361,61320.0
2015-10-23 12:05:00,47.62,47.62,47.53,47.55,30926.0,36.6361,36.6361,36.5668,36.5822,30926.0
2015-10-23 12:10:00,47.55,47.55,47.45,47.5,38208.0,36.5822,36.5822,36.5053,36.5438,38208.0
2015-10-23 12:15:00,47.5,47.51,47.44,47.5,29450.0,36.5438,36.5515,36.4976,36.5438,29450.0
2015-10-23 12:20:00,47.5,47.54,47.49,47.52,36012.0,36.5438,36.5745,36.5361,36.5592,36012.0
2015-10-23 12:25:00,47.52,47.59,47.51,47.59,26705.0,36.5592,36.613,36.5515,36.613,26705.0
2015-10-23 12:30:00,47.59,47.61,47.53,47.53,20417.0,36.613,36.6284,36.5668,36.5668,20417.0
2015-10-23 12:35:00,47.52,47.57,47.5,47.52,20540.0,36.5592,36.5976,36.5438,36.5592,20540.0
2015-10-23 12:40:00,47.51,47.57,47.51,47.54,82758.0,36.5515,36.5976,36.5515,36.5745,82758.0
2015-10-23 12:45:00,47.54,47.54,47.48,47.51,45079.0,36.5745,36.5745,36.5284,36.5515,45079.0
2015-10-23 12:50:00,47.5,47.53,47.49,47.51,24272.0,36.5438,36.5668,36.5361,36.5515,24272.0
2015-10-23 12:55:00,47.51,47.6,47.51,47.59,22056.0,36.5515,36.6207,36.5515,36.613,22056.0
2015-10-23 13:00:00,47.59,47.6,47.54,47.56,24813.0,36.613,36.6207,36.5745,36.5899,24813.0
2015-10-23 13:05:00,47.55,47.58,47.51,47.56,25286.0,36.5822,36.6053,36.5515,36.5899,25286.0
2015-10-23 13:10:00,47.56,47.66,47.55,47.66,42843.0,36.5899,36.6669,36.5822,36.6669,42843.0
2015-10-23 13:15:00,47.66,47.66,47.58,47.61,14513.0,36.6669,36.6669,36.6053,36.6284,14513.0
2015-10-23 13:20:00,47.61,47.67,47.59,47.63,25500.0,36.6284,36.6746,36.613,36.6438,25500.0
2015-10-23 13:25:00,47.63,47.72,47.63,47.71,23984.0,36.6438,36.713,36.6438,36.7053,23984.0
2015-10-23 13:30:00,47.71,47.75,47.7,47.73,26222.0,36.7053,36.7361,36.6976,36.7207,26222.0
2015-10-23 13:35:00,47.74,47.77,47.72,47.74,22259.0,36.7284,36.7515,36.713,36.7284,22259.0
2015-10-23 13:40:00,47.74,47.79,47.72,47.75,38106.0,36.7284,36.7669,36.713,36.7361,38106.0
2015-10-23 13:45:00,47.76,47.83,47.75,47.81,23851.0,36.7438,36.7977,36.7361,36.7823,23851.0
2015-10-23 13:50:00,47.8,47.86,47.79,47.84,44846.0,36.7746,36.8207,36.7669,36.8053,44846.0
2015-10-23 13:55:00,47.83,47.83,47.77,47.78,52495.0,36.7977,36.7977,36.7515,36.7592,52495.0
2015-10-23 14:00:00,47.77,47.81,47.72,47.8,29903.0,36.7515,36.7823,36.713,36.7746,29903.0
2015-10-23 14:05:00,47.79,47.87,47.79,47.86,32405.0,36.7669,36.8284,36.7669,36.8207,32405.0
2015-10-23 14:10:00,47.86,47.9,47.74,47.76,31311.0,36.8207,36.8515,36.7284,36.7438,31311.0
2015-10-23 14:15:00,47.76,47.81,47.75,47.81,19006.0,36.7438,36.7823,36.7361,36.7823,19006.0
2015-10-23 14:20:00,47.82,47.85,47.8,47.84,45608.0,36.79,36.813,36.7746,36.8053,45608.0
2015-10-23 14:25:00,47.84,47.91,47.82,47.9,45906.0,36.8053,36.8592,36.79,36.8515,45906.0
2015-10-23 14:30:00,47.9,47.94,47.89,47.91,43538.0,36.8515,36.8823,36.8438,36.8592,43538.0
2015-10-23 14:35:00,47.91,47.97,47.89,47.95,34587.0,36.8592,36.9054,36.8438,36.89,34587.0
2015-10-23 14:40:00,47.96,47.99,47.93,47.97,34682.0,36.8977,36.9207,36.8746,36.9054,34682.0
2015-10-23 14:45:00,47.97,47.98,47.95,47.95,29533.0,36.9054,36.9131,36.89,36.89,29533.0
2015-10-23 14:50:00,47.96,48.0,47.94,47.94,34905.0,36.8977,36.9284,36.8823,36.8823,34905.0
2015-10-23 14:55:00,47.94,48.01,47.93,47.97,149785.0,36.8823,36.9361,36.8746,36.9054,149785.0
2015-10-23 15:00:00,47.98,48.02,47.96,48.01,51869.0,36.9131,36.9438,36.8977,36.9361,51869.0
2015-10-23 15:05:00,48.01,48.01,47.95,48.0,89699.0,36.9361,36.9361,36.89,36.9284,89699.0
2015-10-23 15:10:00,48.0,48.06,47.99,48.01,93510.0,36.9284,36.9746,36.9207,36.9361,93510.0
2015-10-23 15:15:00,48.01,48.06,48.0,48.02,52395.0,36.9361,36.9746,36.9284,36.9438,52395.0
2015-10-23 15:20:00,48.03,48.09,48.02,48.02,79723.0,36.9515,36.9977,36.9438,36.9438,79723.0
2015-10-23 15:25:00,48.02,48.08,48.01,48.06,107664.0,36.9438,36.99,36.9361,36.9746,107664.0
2015-10-23 15:30:00,48.05,48.08,48.03,48.06,81111.0,36.9669,36.99,36.9515,36.9746,81111.0
2015-10-23 15:35:00,48.06,48.08,48.01,48.05,65521.0,36.9746,36.99,36.9361,36.9669,65521.0
2015-10-23 15:40:00,48.06,48.13,48.05,48.11,108686.0,36.9746,37.0285,36.9669,37.0131,108686.0
2015-10-23 15:45:00,48.1,48.13,48.09,48.1,191105.0,37.0054,37.0285,36.9977,37.0054,191105.0
2015-10-23 15:50:00,48.1,48.15,48.09,48.14,220947.0,37.0054,37.0438,36.9977,37.0361,220947.0
2015-10-23 15:55:00,48.15,48.18,48.13,48.13,294602.0,37.0438,37.0669,37.0285,37.0285,294602.0
2015-10-26 09:30:00,48.17,48.23,48.12,48.23,65466.0,37.0592,37.1054,37.0208,37.1054,65466.0
2015-10-26 09:35:00,48.23,48.26,48.03,48.04,41953.0,37.1054,37.1285,36.9515,36.9592,41953.0
2015-10-26 09:40:00,48.03,48.05,47.91,47.92,28353.0,36.9515,36.9669,36.8592,36.8669,28353.0
2015-10-26 09:45:00,47.93,47.97,47.83,47.88,24157.0,36.8746,36.9054,36.7977,36.8361,24157.0
2015-10-26 09:50:00,47.89,48.09,47.82,47.99,173181.0,36.8438,36.9977,36.79,36.9207,173181.0
2015-10-26 09:55:00,48.0,48.03,47.77,47.84,69722.0,36.9284,36.9515,36.7515,36.8053,69722.0
2015-10-26 10:00:00,47.84,47.91,47.76,47.79,30266.0,36.8053,36.8592,36.7438,36.7669,30266.0
2015-10-26 10:05:00,47.8,47.91,47.8,47.87,24305.0,36.7746,36.8592,36.7746,36.8284,24305.0
2015-10-26 10:10:00,47.87,47.88,47.79,47.87,31439.0,36.8284,36.8361,36.7669,36.8284,31439.0
2015-10-26 10:15:00,47.87,47.92,47.86,47.9,22394.0,36.8284,36.8669,36.8207,36.8515,22394.0
2015-10-26 10:20:00,47.89,47.97,47.88,47.91,18451.0,36.8438,36.9054,36.8361,36.8592,18451.0
2015-10-26 10:25:00,47.91,47.98,47.91,47.92,23581.0,36.8592,36.9131,36.8592,36.8669,23581.0
2015-10-26 10:30:00,47.92,47.97,47.9,47.93,19454.0,36.8669,36.9054,36.8515,36.8746,19454.0
2015-10-26 10:35:00,47.92,47.96,47.87,47.88,36772.0,36.8669,36.8977,36.8284,36.8361,36772.0
2015-10-26 10:40:00,47.88,47.89,47.82,47.89,62435.0,36.8361,36.8438,36.79,36.8438,62435.0
2015-10-26 10:45:00,47.89,47.91,47.83,47.9,93098.0,36.8438,36.8592,36.7977,36.8515,93098.0
2015-10-26 10:50:00,47.9,48.0,47.9,47.92,48046.0,36.8515,36.9284,36.8515,36.8669,48046.0
2015-10-26 10:55:00,47.93,47.94,47.89,47.91,18553.0,36.8746,36.8823,36.8438,36.8592,18553.0
2015-10-26 11:00:00,47.9,47.93,47.89,47.91,31145.0,36.8515,36.8746,36.8438,36.8592,31145.0
2015-10-26 11:05:00,47.91,47.97,47.9,47.92,24346.0,36.8592,36.9054,36.8515,36.8669,24346.0
2015-10-26 11:10:00,47.91,47.94,47.88,47.9,27482.0,36.8592,36.8823,36.8361,36.8515,27482.0
2015-10-26 11:15:00,47.89,47.93,47.86,47.88,30136.0,36.8438,36.8746,36.8207,36.8361,30136.0
2015-10-26 11:20:00,47.88,47.96,47.87,47.94,27047.0,36.8361,36.8977,36.8284,36.8823,27047.0
2015-10-26 11:25:00,47.94,47.96,47.9,47.92,23474.0,36.8823,36.8977,36.8515,36.8669,23474.0
2015-10-26 11:30:00,47.92,47.96,47.91,47.92,20130.0,36.8669,36.8977,36.8592,36.8669,20130.0
2015-10-26 11:35:00,47.92,47.96,47.91,47.92,24653.0,36.8669,36.8977,36.8592,36.8669,24653.0
2015-10-26 11:40:00,47.93,47.98,47.9,47.97,21598.0,36.8746,36.9131,36.8515,36.9054,21598.0
2015-10-26 11:45:00,47.97,47.97,47.92,47.96,23135.0,36.9054,36.9054,36.8669,36.8977,23135.0
2015-10-26 11:50:00,47.95,47.99,47.92,47.92,19331.0,36.89,36.9207,36.8669,36.8669,19331.0
2015-10-26 11:55:00,47.93,47.97,47.92,47.94,16417.0,36.8746,36.9054,36.8669,36.8823,16417.0
2015-10-26 12:00:00,47.94,47.98,47.89,47.9,22369.0,36.8823,36.9131,36.8438,36.8515,22369.0
2015-10-26 12:05:00,47.9,47.93,47.9,47.91,24231.0,36.8515,36.8746,36.8515,36.8592,24231.0
2015-10-26 12:10:00,47.91,47.92,47.87,47.91,22568.0,36.8592,36.8669,36.8284,36.8592,22568.0
2015-10-26 12:15:00,47.91,47.91,47.82,47.87,28466.0,36.8592,36.8592,36.79,36.8284,28466.0
2015-10-26 12:20:00,47.86,47.91,47.85,47.9,28391.0,36.8207,36.8592,36.813,36.8515,28391.0
2015-10-26 12:25:00,47.9,47.93,47.88,47.93,13558.0,36.8515,36.8746,36.8361,36.8746,13558.0
2015-10-26 12:30:00,47.93,47.95,47.91,47.94,19174.0,36.8746,36.89,36.8592,36.8823,19174.0
2015-10-26 12:35:00,47.94,47.97,47.92,47.97,31610.0,36.8823,36.9054,36.8669,36.9054,31610.0
2015-10-26 12:40:00,47.97,48.0,47.96,47.99,19043.0,36.9054,36.9284,36.8977,36.9207,19043.0
2015-10-26 12:45:00,47.98,48.06,47.96,48.03,25876.0,36.9131,36.9746,36.8977,36.9515,25876.0
2015-10-26 12:50:00,48.03,48.05,48.02,48.04,20618.0,36.9515,36.9669,36.9438,36.9592,20618.0
2015-10-26 12:55:00,48.03,48.07,48.01,48.01,23068.0,36.9515,36.9823,36.9361,36.9361,23068.0
2015-10-26 13:00:00,48.01,48.01,47.97,48.0,26641.0,36.9361,36.9361,36.9054,36.9284,26641.0
2015-10-26 13:05:00,48.0,48.05,47.97,47.98,20961.0,36.9284,36.9669,36.9054,36.9131,20961.0
2015-10-26 13:10:00,47.99,47.99,47.94,47.97,16189.0,36.9207,36.9207,36.8823,36.9054,16189.0
2015-10-26 13:15:00,47.98,48.01,47.97,48.01,23519.0,36.9131,36.9361,36.9054,36.9361,23519.0
2015-10-26 13:20:00,48.02,48.03,47.99,48.02,21813.0,36.9438,36.9515,36.9207,36.9438,21813.0
2015-10-26 13:25:00,48.02,48.07,48.01,48.06,33967.0,36.9438,36.9823,36.9361,36.9746,33967.0
2015-10-26 13:30:00,48.07,48.09,48.02,48.05,31099.0,36.9823,36.9977,36.9438,36.9669,31099.0
2015-10-26 13:35:00,48.05,48.07,47.99,47.99,30186.0,36.9669,36.9823,36.9207,36.9207,30186.0
2015-10-26 13:40:00,47.99,48.0,47.95,47.96,26884.0,36.9207,36.9284,36.89,36.8977,26884.0
2015-10-26 13:45:00,47.96,47.97,47.88,47.9,20539.0,36.8977,36.9054,36.8361,36.8515,20539.0
2015-10-26 13:50:00,47.9,47.92,47.85,47.92,25335.0,36.8515,36.8669,36.813,36.8669,25335.0
2015-10-26 13:55:00,47.91,47.93,47.86,47.89,43550.0,36.8592,36.8746,36.8207,36.8438,43550.0
2015-10-26 14:00:00,47.89,47.92,47.88,47.88,17081.0,36.8438,36.8669,36.8361,36.8361,17081.0
2015-10-26 14:05:00,47.89,47.93,47.88,47.92,24314.0,36.8438,36.8746,36.8361,36.8669,24314.0
2015-10-26 14:10:00,47.91,47.92,47.83,47.83,36697.0,36.8592,36.8669,36.7977,36.7977,36697.0
2015-10-26 14:15:00,47.83,47.86,47.83,47.84,19560.0,36.7977,36.8207,36.7977,36.8053,19560.0
2015-10-26 14:20:00,47.84,47.92,47.81,47.91,33098.0,36.8053,36.8669,36.7823,36.8592,33098.0
2015-10-26 14:25:00,47.91,47.92,47.89,47.92,19028.0,36.8592,36.8669,36.8438,36.8669,19028.0
2015-10-26 14:30:00,47.91,47.91,47.84,47.87,74138.0,36.8592,36.8592,36.8053,36.8284,74138.0
2015-10-26 14:35:00,47.88,47.89,47.86,47.88,14688.0,36.8361,36.8438,36.8207,36.8361,14688.0
2015-10-26 14:40:00,47.88,47.91,47.84,47.88,66378.0,36.8361,36.8592,36.8053,36.8361,66378.0
2015-10-26 14:45:00,47.87,47.9,47.85,47.86,25921.0,36.8284,36.8515,36.813,36.8207,25921.0
2015-10-26 14:50:00,47.86,47.88,47.83,47.84,18472.0,36.8207,36.8361,36.7977,36.8053,18472.0
2015-10-26 14:55:00,47.84,47.95,47.84,47.91,54932.0,36.8053,36.89,36.8053,36.8592,54932.0
2015-10-26 15:00:00,47.91,47.92,47.88,47.89,28867.0,36.8592,36.8669,36.8361,36.8438,28867.0
2015-10-26 15:05:00,47.9,47.93,47.87,47.92,33972.0,36.8515,36.8746,36.8284,36.8669,33972.0
2015-10-26 15:10:00,47.93,47.93,47.88,47.88,26525.0,36.8746,36.8746,36.8361,36.8361,26525.0
2015-10-26 15:15:00,47.88,47.9,47.83,47.89,44043.0,36.8361,36.8515,36.7977,36.8438,44043.0
2015-10-26 15:20:00,47.89,47.92,47.82,47.85,30392.0,36.8438,36.8669,36.79,36.813,30392.0
2015-10-26 15:25:00,47.84,47.88,47.84,47.85,39682.0,36.8053,36.8361,36.8053,36.813,39682.0
2015-10-26 15:30:00,47.85,47.91,47.85,47.89,94666.0,36.813,36.8592,36.813,36.8438,94666.0
2015-10-26 15:35:00,47.89,47.96,47.89,47.96,103133.0,36.8438,36.8977,36.8438,36.8977,103133.0
2015-10-26 15:40:00,47.96,47.99,47.91,47.93,63783.0,36.8977,36.9207,36.8592,36.8746,63783.0
2015-10-26 15:45:00,47.92,47.95,47.9,47.95,75343.0,36.8669,36.89,36.8515,36.89,75343.0
2015-10-26 15:50:00,47.95,47.97,47.91,47.93,94465.0,36.89,36.9054,36.8592,36.8746,94465.0
2015-10-26 15:55:00,47.92,48.04,47.92,47.99,417845.0,36.8669,36.9592,36.8669,36.9207,417845.0
2015-10-27 09:30:00,47.6,47.63,47.37,47.37,140333.0,36.6207,36.6438,36.4438,36.4438,140333.0
2015-10-27 09:35:00,47.36,47.38,47.08,47.18,60724.0,36.4361,36.4514,36.2206,36.2976,60724.0
2015-10-27 09:40:00,47.18,47.18,46.94,47.05,56458.0,36.2976,36.2976,36.1129,36.1976,56458.0
2015-10-27 09:45:00,47.05,47.28,47.03,47.2,49882.0,36.1976,36.3745,36.1822,36.313,49882.0
2015-10-27 09:50:00,47.2,47.33,47.18,47.3,57956.0,36.313,36.413,36.2976,36.3899,57956.0
2015-10-27 09:55:00,47.3,47.49,47.27,47.44,43195.0,36.3899,36.5361,36.3668,36.4976,43195.0
2015-10-27 10:00:00,47.45,47.49,47.41,47.48,40432.0,36.5053,36.5361,36.4745,36.5284,40432.0
2015-10-27 10:05:00,47.49,47.58,47.43,47.51,37360.0,36.5361,36.6053,36.4899,36.5515,37360.0
2015-10-27 10:10:00,47.51,47.51,47.33,47.35,28101.0,36.5515,36.5515,36.413,36.4284,28101.0
2015-10-27 10:15:00,47.37,47.37,47.19,47.19,48311.0,36.4438,36.4438,36.3053,36.3053,48311.0
2015-10-27 10:20:00,47.2,47.22,47.11,47.17,37678.0,36.313,36.3284,36.2437,36.2899,37678.0
2015-10-27 10:25:00,47.17,47.23,47.16,47.23,27545.0,36.2899,36.336,36.2822,36.336,27545.0
2015-10-27 10:30:00,47.23,47.24,47.14,47.2,18944.0,36.336,36.3437,36.2668,36.313,18944.0
2015-10-27 10:35:00,47.19,47.23,47.17,47.19,12248.0,36.3053,36.336,36.2899,36.3053,12248.0
2015-10-27 10:40:00,47.19,47.3,47.18,47.24,36300.0,36.3053,36.3899,36.2976,36.3437,36300.0
2015-10-27 10:45:00,47.25,47.3,47.24,47.27,40598.0,36.3514,36.3899,36.3437,36.3668,40598.0
2015-10-27 10:50:00,47.27,47.36,47.27,47.28,19063.0,36.3668,36.4361,36.3668,36.3745,19063.0
2015-10-27 10:55:00,47.28,47.39,47.25,47.36,204809.0,36.3745,36.4591,36.3514,36.4361,204809.0
2015-10-27 11:00:00,47.35,47.35,47.24,47.32,49853.0,36.4284,36.4284,36.3437,36.4053,49853.0
2015-10-27 11:05:00,47.33,47.33,47.23,47.24,36691.0,36.413,36.413,36.336,36.3437,36691.0
2015-10-27 11:10:00,47.25,47.27,47.17,47.18,17987.0,36.3514,36.3668,36.2899,36.2976,17987.0
2015-10-27 11:15:00,47.18,47.22,47.17,47.17,36188.0,36.2976,36.3284,36.2899,36.2899,36188.0
2015-10-27 11:20:00,47.18,47.3,47.17,47.29,47752.0,36.2976,36.3899,36.2899,36.3822,47752.0
2015-10-27 11:25:00,47.29,47.3,47.22,47.24,24412.0,36.3822,36.3899,36.3284,36.3437,24412.0
2015-10-27 11:30:00,47.24,47.25,47.18,47.19,22323.0,36.3437,36.3514,36.2976,36.3053,22323.0
2015-10-27 11:35:00,47.19,47.2,47.13,47.15,30580.0,36.3053,36.313,36.2591,36.2745,30580.0
2015-10-27 11:40:00,47.15,47.25,47.14,47.24,19295.0,36.2745,36.3514,36.2668,36.3437,19295.0
2015-10-27 11:45:00,47.25,47.26,47.2,47.22,26480.0,36.3514,36.3591,36.313,36.3284,26480.0
2015-10-27 11:50:00,47.22,47.26,47.13,47.13,35945.0,36.3284,36.3591,36.2591,36.2591,35945.0
2015-10-27 11:55:00,47.13,47.19,47.12,47.12,20093.0,36.2591,36.3053,36.2514,36.2514,20093.0
2015-10-27 12:00:00,47.13,47.16,47.08,47.11,17263.0,36.2591,36.2822,36.2206,36.2437,17263.0
2015-10-27 12:05:00,47.12,47.12,47.06,47.09,15969.0,36.2514,36.2514,36.2053,36.2283,15969.0
2015-10-27 12:10:00,47.08,47.12,47.05,47.09,44709.0,36.2206,36.2514,36.1976,36.2283,44709.0
2015-10-27 12:15:00,47.1,47.1,47.04,47.07,29416.0,36.236,36.236,36.1899,36.2129,29416.0
2015-10-27 12:20:00,47.07,47.09,47.01,47.05,44427.0,36.2129,36.2283,36.1668,36.1976,44427.0
2015-10-27 12:25:00,47.05,47.06,47.03,47.04,29784.0,36.1976,36.2053,36.1822,36.1899,29784.0
2015-10-27 12:30:00,47.04,47.06,47.01,47.05,45229.0,36.1899,36.2053,36.1668,36.1976,45229.0
2015-10-27 12:35:00,47.05,47.05,47.01,47.04,32373.0,36.1976,36.1976,36.1668,36.1899,32373.0
2015-10-27 12:40:00,47.04,47.09,47.02,47.02,38649.0,36.1899,36.2283,36.1745,36.1745,38649.0
2015-10-27 12:45:00,47.01,47.06,47.0,47.05,17211.0,36.1668,36.2053,36.1591,36.1976,17211.0
2015-10-27 12:50:00,47.04,47.05,47.01,47.02,10488.0,36.1899,36.1976,36.1668,36.1745,10488.0
2015-10-27 12:55:00,47.03,47.04,46.95,46.95,32940.0,36.1822,36.1899,36.1206,36.1206,32940.0
2015-10-27 13:00:00,46.94,46.94,46.84,46.87,20137.0,36.1129,36.1129,36.036,36.0591,20137.0
2015-10-27 13:05:00,46.86,46.91,46.81,46.91,15933.0,36.0514,36.0899,36.0129,36.0899,15933.0
2015-10-27 13:10:00,46.92,46.94,46.89,46.94,10766.0,36.0975,36.1129,36.0745,36.1129,10766.0
2015-10-27 13:15:00,46.94,46.98,46.92,46.93,25304.0,36.1129,36.1437,36.0975,36.1052,25304.0
2015-10-27 13:20:00,46.94,47.0,46.94,47.0,14352.0,36.1129,36.1591,36.1129,36.1591,14352.0
2015-10-27 13:25:00,47.0,47.0,46.95,46.98,22900.0,36.1591,36.1591,36.1206,36.1437,22900.0
2015-10-27 13:30:00,47.0,47.01,46.97,46.97,26079.0,36.1591,36.1668,36.136,36.136,26079.0
2015-10-27 13:35:00,46.97,46.97,46.93,46.93,14120.0,36.136,36.136,36.1052,36.1052,14120.0
2015-10-27 13:40:00,46.94,46.95,46.87,46.9,42038.0,36.1129,36.1206,36.0591,36.0822,42038.0
2015-10-27 13:45:00,46.91,46.91,46.86,46.87,19006.0,36.0899,36.0899,36.0514,36.0591,19006.0
2015-10-27 13:50:00,46.87,46.87,46.81,46.83,27359.0,36.0591,36.0591,36.0129,36.0283,27359.0
2015-10-27 13:55:00,46.82,46.84,46.81,46.83,19017.0,36.0206,36.036,36.0129,36.0283,19017.0
2015-10-27 14:00:00,46.83,46.91,46.81,46.89,28412.0,36.0283,36.0899,36.0129,36.0745,28412.0
2015-10-27 14:05:00,46.88,46.96,46.88,46.91,27982.0,36.0668,36.1283,36.0668,36.0899,27982.0
2015-10-27 14:10:00,46.91,46.95,46.91,46.94,20345.0,36.0899,36.1206,36.0899,36.1129,20345.0
2015-10-27 14:15:00,46.95,46.96,46.88,46.88,24377.0,36.1206,36.1283,36.0668,36.0668,24377.0
2015-10-27 14:20:00,46.88,46.93,46.86,46.92,21440.0,36.0668,36.1052,36.0514,36.0975,21440.0
2015-10-27 14:25:00,46.92,46.99,46.92,46.98,18234.0,36.0975,36.1514,36.0975,36.1437,18234.0
2015-10-27 14:30:00,46.98,46.99,46.96,46.97,24100.0,36.1437,36.1514,36.1283,36.136,24100.0
2015-10-27 14:35:00,46.98,47.02,46.96,47.0,22877.0,36.1437,36.1745,36.1283,36.1591,22877.0
2015-10-27 14:40:00,47.0,47.05,46.99,47.05,24134.0,36.1591,36.1976,36.1514,36.1976,24134.0
2015-10-27 14:45:00,47.05,47.06,47.03,47.04,31889.0,36.1976,36.2053,36.1822,36.1899,31889.0
2015-10-27 14:50:00,47.03,47.08,47.03,47.08,31527.0,36.1822,36.2206,36.1822,36.2206,31527.0
2015-10-27 14:55:00,47.07,47.09,47.03,47.05,29103.0,36.2129,36.2283,36.1822,36.1976,29103.0
2015-10-27 15:00:00,47.04,47.09,47.03,47.06,31393.0,36.1899,36.2283,36.1822,36.2053,31393.0
2015-10-27 15:05:00,47.05,47.07,47.03,47.04,35009.0,36.1976,36.2129,36.1822,36.1899,35009.0
2015-10-27 15:10:00,47.04,47.09,47.04,47.07,36864.0,36.1899,36.2283,36.1899,36.2129,36864.0
2015-10-27 15:15:00,47.07,47.07,47.03,47.04,69929.0,36.2129,36.2129,36.1822,36.1899,69929.0
2015-10-27 15:20:00,47.04,47.11,47.03,47.1,49112.0,36.1899,36.2437,36.1822,36.236,49112.0
2015-10-27 15:25:00,47.09,47.11,46.99,47.0,131199.0,36.2283,36.2437,36.1514,36.1591,131199.0
2015-10-27 15:30:00,47.0,47.04,46.94,46.97,51456.0,36.1591,36.1899,36.1129,36.136,51456.0
2015-10-27 15:35:00,46.98,46.98,46.89,46.89,64393.0,36.1437,36.1437,36.0745,36.0745,64393.0
2015-10-27 15:40:00,46.89,46.93,46.85,46.86,149899.0,36.0745,36.1052,36.0437,36.0514,149899.0
2015-10-27 15:45:00,46.85,46.86,46.83,46.86,83662.0,36.0437,36.0514,36.0283,36.0514,83662.0
2015-10-27 15:50:00,46.85,46.9,46.85,46.87,112218.0,36.0437,36.0822,36.0437,36.0591,112218.0
2015-10-27 15:55:00,46.87,46.91,46.86,46.9,183657.0,36.0591,36.0899,36.0514,36.0822,183657.0
2015-10-28 09:30:00,47.17,47.39,47.15,47.34,72267.0,36.2899,36.4591,36.2745,36.4207,72267.0
2015-10-28 09:35:00,47.35,47.37,47.21,47.27,48864.0,36.4284,36.4438,36.3207,36.3668,48864.0
2015-10-28 09:40:00,47.25,47.34,47.22,47.26,79239.0,36.3514,36.4207,36.3284,36.3591,79239.0
2015-10-28 09:45:00,47.26,47.32,47.24,47.29,41941.0,36.3591,36.4053,36.3437,36.3822,41941.0
2015-10-28 09:50:00,47.29,47.31,47.18,47.29,83442.0,36.3822,36.3976,36.2976,36.3822,83442.0
2015-10-28 09:55:00,47.3,47.39,47.28,47.37,51635.0,36.3899,36.4591,36.3745,36.4438,51635.0
2015-10-28 10:00:00,47.38,47.49,47.38,47.49,41778.0,36.4514,36.5361,36.4514,36.5361,41778.0
2015-10-28 10:05:00,47.51,47.61,47.5,47.57,33504.0,36.5515,36.6284,36.5438,36.5976,33504.0
2015-10-28 10:10:00,47.59,47.69,47.59,47.61,18289.0,36.613,36.6899,36.613,36.6284,18289.0
2015-10-28 10:15:00,47.62,47.64,47.54,47.55,40907.0,36.6361,36.6515,36.5745,36.5822,40907.0
2015-10-28 10:20:00,47.55,47.59,47.5,47.52,48943.0,36.5822,36.613,36.5438,36.5592,48943.0
2015-10-28 10:25:00,47.51,47.56,47.38,47.38,78031.0,36.5515,36.5899,36.4514,36.4514,78031.0
2015-10-28 10:30:00,47.38,47.41,47.33,47.35,72532.0,36.4514,36.4745,36.413,36.4284,72532.0
2015-10-28 10:35:00,47.35,47.43,47.33,47.38,32606.0,36.4284,36.4899,36.413,36.4514,32606.0
2015-10-28 10:40:00,47.39,47.51,47.38,47.47,31540.0,36.4591,36.5515,36.4514,36.5207,31540.0
2015-10-28 10:45:00,47.47,47.59,47.46,47.52,25175.0,36.5207,36.613,36.513,36.5592,25175.0
2015-10-28 10:50:00,47.51,47.52,47.46,47.5,39375.0,36.5515,36.5592,36.513,36.5438,39375.0
2015-10-28 10:55:00,47.5,47.58,47.49,47.58,28826.0,36.5438,36.6053,36.5361,36.6053,28826.0
2015-10-28 11:00:00,47.59,47.64,47.57,47.57,23382.0,36.613,36.6515,36.5976,36.5976,23382.0
2015-10-28 11:05:00,47.56,47.56,47.46,47.48,40424.0,36.5899,36.5899,36.513,36.5284,40424.0
2015-10-28 11:10:00,47.48,47.52,47.45,47.46,19324.0,36.5284,36.5592,36.5053,36.513,19324.0
2015-10-28 11:15:00,47.47,47.51,47.45,47.51,20912.0,36.5207,36.5515,36.5053,36.5515,20912.0
2015-10-28 11:20:00,47.51,47.63,47.5,47.6,20878.0,36.5515,36.6438,36.5438,36.6207,20878.0
2015-10-28 11:25:00,47.6,47.62,47.56,47.62,26132.0,36.6207,36.6361,36.5899,36.6361,26132.0
2015-10-28 11:30:00,47.62,47.64,47.58,47.63,27981.0,36.6361,36.6515,36.6053,36.6438,27981.0
2015-10-28 11:35:00,47.63,47.66,47.59,47.61,19601.0,36.6438,36.6669,36.613,36.6284,19601.0
2015-10-28 11:40:00,47.61,47.66,47.6,47.64,26110.0,36.6284,36.6669,36.6207,36.6515,26110.0
2015-10-28 11:45:00,47.64,47.65,47.57,47.6,19564.0,36.6515,36.6592,36.5976,36.6207,19564.0
2015-10-28 11:50:00,47.59,47.6,47.55,47.57,15849.0,36.613,36.6207,36.5822,36.5976,15849.0
2015-10-28 11:55:00,47.56,47.63,47.55,47.63,21983.0,36.5899,36.6438,36.5822,36.6438,21983.0
2015-10-28 12:00:00,47.62,47.62,47.58,47.59,14220.0,36.6361,36.6361,36.6053,36.613,14220.0
2015-10-28 12:05:00,47.59,47.59,47.55,47.58,21383.0,36.613,36.613,36.5822,36.6053,21383.0
2015-10-28 12:10:00,47.58,47.72,47.56,47.71,24094.0,36.6053,36.713,36.5899,36.7053,24094.0
2015-10-28 12:15:00,47.71,47.72,47.62,47.64,24388.0,36.7053,36.713,36.6361,36.6515,24388.0
2015-10-28 12:20:00,47.63,47.64,47.59,47.62,10692.0,36.6438,36.6515,36.613,36.6361,10692.0
2015-10-28 12:25:00,47.61,47.62,47.56,47.58,18097.0,36.6284,36.6361,36.5899,36.6053,18097.0
2015-10-28 12:30:00,47.58,47.63,47.57,47.57,22307.0,36.6053,36.6438,36.5976,36.5976,22307.0
2015-10-28 12:35:00,47.58,47.59,47.53,47.55,23956.0,36.6053,36.613,36.5668,36.5822,23956.0
2015-10-28 12:40:00,47.56,47.56,47.51,47.52,13931.0,36.5899,36.5899,36.5515,36.5592,13931.0
2015-10-28 12:45:00,47.52,47.52,47.49,47.51,22978.0,36.5592,36.5592,36.5361,36.5515,22978.0
2015-10-28 12:50:00,47.51,47.53,47.49,47.49,16628.0,36.5515,36.5668,36.5361,36.5361,16628.0
2015-10-28 12:55:00,47.49,47.53,47.46,47.47,33312.0,36.5361,36.5668,36.513,36.5207,33312.0
2015-10-28 13:00:00,47.46,47.47,47.41,47.41,65389.0,36.513,36.5207,36.4745,36.4745,65389.0
2015-10-28 13:05:00,47.42,47.42,47.35,47.36,23829.0,36.4822,36.4822,36.4284,36.4361,23829.0
2015-10-28 13:10:00,47.36,47.42,47.35,47.42,15162.0,36.4361,36.4822,36.4284,36.4822,15162.0
2015-10-28 13:15:00,47.42,47.44,47.4,47.4,11507.0,36.4822,36.4976,36.4668,36.4668,11507.0
2015-10-28 13:20:00,47.41,47.41,47.32,47.33,11526.0,36.4745,36.4745,36.4053,36.413,11526.0
2015-10-28 13:25:00,47.33,47.39,47.32,47.36,25599.0,36.413,36.4591,36.4053,36.4361,25599.0
2015-10-28 13:30:00,47.37,47.37,47.32,47.33,21782.0,36.4438,36.4438,36.4053,36.413,21782.0
2015-10-28 13:35:00,47.33,47.35,47.29,47.34,22051.0,36.413,36.4284,36.3822,36.4207,22051.0
2015-10-28 13:40:00,47.34,47.4,47.34,47.4,13798.0,36.4207,36.4668,36.4207,36.4668,13798.0
2015-10-28 13:45:00,47.4,47.46,47.37,47.43,17853.0,36.4668,36.513,36.4438,36.4899,17853.0
2015-10-28 13:50:00,47.43,47.44,47.4,47.41,20094.0,36.4899,36.4976,36.4668,36.4745,20094.0
2015-10-28 13:55:00,47.41,47.66,47.4,47.66,25608.0,36.4745,36.6669,36.4668,36.6669,25608.0
2015-10-28 14:00:00,47.66,47.66,47.02,47.15,46887.0,36.6669,36.6669,36.1745,36.2745,46887.0
2015-10-28 14:05:00,47.15,47.15,47.04,47.13,24919.0,36.2745,36.2745,36.1899,36.2591,24919.0
2015-10-28 14:10:00,47.12,47.13,46.87,46.91,67130.0,36.2514,36.2591,36.0591,36.0899,67130.0
2015-10-28 14:15:00,46.93,46.95,46.81,46.94,25938.0,36.1052,36.1206,36.0129,36.1129,25938.0
2015-10-28 14:20:00,46.94,47.04,46.9,47.0,37594.0,36.1129,36.1899,36.0822,36.1591,37594.0
2015-10-28 14:25:00,47.0,47.14,46.99,47.05,53062.0,36.1591,36.2668,36.1514,36.1976,53062.0
2015-10-28 14:30:00,47.05,47.05,46.88,46.89,58699.0,36.1976,36.1976,36.0668,36.0745,58699.0
2015-10-28 14:35:00,46.88,46.96,46.88,46.96,130699.0,36.0668,36.1283,36.0668,36.1283,130699.0
2015-10-28 14:40:00,46.96,47.02,46.94,46.97,36279.0,36.1283,36.1745,36.1129,36.136,36279.0
2015-10-28 14:45:00,46.96,47.06,46.94,46.96,77851.0,36.1283,36.2053,36.1129,36.1283,77851.0
2015-10-28 14:50:00,46.97,47.13,46.94,47.09,40223.0,36.136,36.2591,36.1129,36.2283,40223.0
2015-10-28 14:55:00,47.09,47.14,47.02,47.05,38253.0,36.2283,36.2668,36.1745,36.1976,38253.0
2015-10-28 15:00:00,47.07,47.21,47.04,47.17,33329.0,36.2129,36.3207,36.1899,36.2899,33329.0
2015-10-28 15:05:00,47.17,47.32,47.16,47.24,38363.0,36.2899,36.4053,36.2822,36.3437,38363.0
2015-10-28 15:10:00,47.23,47.26,47.19,47.2,36186.0,36.336,36.3591,36.3053,36.313,36186.0
2015-10-28 15:15:00,47.21,47.26,47.16,47.16,50520.0,36.3207,36.3591,36.2822,36.2822,50520.0
2015-10-28 15:20:00,47.15,47.21,47.12,47.2,49590.0,36.2745,36.3207,36.2514,36.313,49590.0
2015-10-28 15:25:00,47.2,47.33,47.19,47.28,56819.0,36.313,36.413,36.3053,36.3745,56819.0
2015-10-28 15:30:00,47.29,47.39,47.29,47.32,69736.0,36.3822,36.4591,36.3822,36.4053,69736.0
2015-10-28 15:35:00,47.33,47.44,47.33,47.43,66691.0,36.413,36.4976,36.413,36.4899,66691.0
2015-10-28 15:40:00,47.42,47.52,47.39,47.49,68044.0,36.4822,36.5592,36.4591,36.5361,68044.0
2015-10-28 15:45:00,47.49,47.56,47.47,47.49,112336.0,36.5361,36.5899,36.5207,36.5361,112336.0
2015-10-28 15:50:00,47.5,47.52,47.38,47.4,268976.0,36.5438,36.5592,36.4514,36.4668,268976.0
2015-10-28 15:55:00,47.41,47.44,47.39,47.4,408678.0,36.4745,36.4976,36.4591,36.4668,408678.0
2015-10-29 09:30:00,47.23,47.31,47.05,47.07,50149.0,36.336,36.3976,36.1976,36.2129,50149.0
2015-10-29 09:35:00,47.1,47.27,47.09,47.09,26481.0,36.236,36.3668,36.2283,36.2283,26481.0
2015-10-29 09:40:00,47.1,47.27,47.08,47.27,53985.0,36.236,36.3668,36.2206,36.3668,53985.0
2015-10-29 09:45:00,47.26,47.41,47.24,47.36,34666.0,36.3591,36.4745,36.3437,36.4361,34666.0
2015-10-29 09:50:00,47.35,47.44,47.35,47.42,31908.0,36.4284,36.4976,36.4284,36.4822,31908.0
2015-10-29 09:55:00,47.41,47.45,47.36,47.36,22657.0,36.4745,36.5053,36.4361,36.4361,22657.0
2015-10-29 10:00:00,47.36,47.4,47.27,47.4,16622.0,36.4361,36.4668,36.3668,36.4668,16622.0
2015-10-29 10:05:00,47.4,47.51,47.4,47.44,17766.0,36.4668,36.5515,36.4668,36.4976,17766.0
2015-10-29 10:10:00,47.44,47.54,47.44,47.54,14254.0,36.4976,36.5745,36.4976,36.5745,14254.0
2015-10-29 10:15:00,47.53,47.53,47.39,47.4,36109.0,36.5668,36.5668,36.4591,36.4668,36109.0
2015-10-29 10:20:00,47.41,47.51,47.31,47.33,27120.0,36.4745,36.5515,36.3976,36.413,27120.0
2015-10-29 10:25:00,47.34,47.38,47.3,47.31,17885.0,36.4207,36.4514,36.3899,36.3976,17885.0
2015-10-29 10:30:00,47.31,47.39,47.3,47.36,19769.0,36.3976,36.4591,36.3899,36.4361,19769.0
2015-10-29 10:35:00,47.36,47.39,47.25,47.27,22860.0,36.4361,36.4591,36.3514,36.3668,22860.0
2015-10-29 10:40:00,47.28,47.34,47.27,47.33,15087.0,36.3745,36.4207,36.3668,36.413,15087.0
2015-10-29 10:45:00,47.32,47.32,47.12,47.13,20648.0,36.4053,36.4053,36.2514,36.2591,20648.0
2015-10-29 10:50:00,47.12,47.13,47.04,47.05,17328.0,36.2514,36.2591,36.1899,36.1976,17328.0
2015-10-29 10:55:00,47.05,47.19,47.05,47.13,16802.0,36.1976,36.3053,36.1976,36.2591,16802.0
2015-10-29 11:00:00,47.13,47.16,47.08,47.11,18049.0,36.2591,36.2822,36.2206,36.2437,18049.0
2015-10-29 11:05:00,47.11,47.12,47.06,47.12,15223.0,36.2437,36.2514,36.2053,36.2514,15223.0
2015-10-29 11:10:00,47.12,47.16,47.11,47.14,15021.0,36.2514,36.2822,36.2437,36.2668,15021.0
2015-10-29 11:15:00,47.13,47.21,47.11,47.19,20248.0,36.2591,36.3207,36.2437,36.3053,20248.0
2015-10-29 11:20:00,47.19,47.23,47.18,47.2,13317.0,36.3053,36.336,36.2976,36.313,13317.0
2015-10-29 11:25:00,47.21,47.28,47.18,47.27,19864.0,36.3207,36.3745,36.2976,36.3668,19864.0
2015-10-29 11:30:00,47.26,47.32,47.26,47.29,19776.0,36.3591,36.4053,36.3591,36.3822,19776.0
2015-10-29 11:35:00,47.29,47.33,47.26,47.3,13064.0,36.3822,36.413,36.3591,36.3899,13064.0
2015-10-29 11:40:00,47.29,47.29,47.23,47.26,20526.0,36.3822,36.3822,36.336,36.3591,20526.0
2015-10-29 11:45:00,47.25,47.29,47.21,47.21,14916.0,36.3514,36.3822,36.3207,36.3207,14916.0
2015-10-29 11:50:00,47.21,47.25,47.21,47.22,18999.0,36.3207,36.3514,36.3207,36.3284,18999.0
2015-10-29 11:55:00,47.22,47.31,47.22,47.31,17990.0,36.3284,36.3976,36.3284,36.3976,17990.0
2015-10-29 12:00:00,47.31,47.31,47.23,47.27,12372.0,36.3976,36.3976,36.336,36.3668,12372.0
2015-10-29 12:05:00,47.27,47.3,47.23,47.28,26629.0,36.3668,36.3899,36.336,36.3745,26629.0
2015-10-29 12:10:00,47.29,47.31,47.25,47.27,13802.0,36.3822,36.3976,36.3514,36.3668,13802.0
2015-10-29 12:15:00,47.26,47.33,47.26,47.31,13069.0,36.3591,36.413,36.3591,36.3976,13069.0
2015-10-29 12:20:00,47.31,47.34,47.28,47.29,26124.0,36.3976,36.4207,36.3745,36.3822,26124.0
2015-10-29 12:25:00,47.28,47.36,47.27,47.33,17762.0,36.3745,36.4361,36.3668,36.413,17762.0
2015-10-29 12:30:00,47.34,47.34,47.26,47.28,21118.0,36.4207,36.4207,36.3591,36.3745,21118.0
2015-10-29 12:35:00,47.27,47.29,47.23,47.27,11485.0,36.3668,36.3822,36.336,36.3668,11485.0
2015-10-29 12:40:00,47.26,47.32,47.25,47.31,10952.0,36.3591,36.4053,36.3514,36.3976,10952.0
2015-10-29 12:45:00,47.3,47.33,47.28,47.29,16104.0,36.3899,36.413,36.3745,36.3822,16104.0
2015-10-29 12:50:00,47.29,47.3,47.24,47.26,17560.0,36.3822,36.3899,36.3437,36.3591,17560.0
2015-10-29 12:55:00,47.25,47.25,47.2,47.24,12597.0,36.3514,36.3514,36.313,36.3437,12597.0
2015-10-29 13:00:00,47.24,47.29,47.24,47.28,8363.0,36.3437,36.3822,36.3437,36.3745,8363.0
2015-10-29 13:05:00,47.28,47.3,47.25,47.3,23776.0,36.3745,36.3899,36.3514,36.3899,23776.0
2015-10-29 13:10:00,47.3,47.3,47.27,47.28,19669.0,36.3899,36.3899,36.3668,36.3745,19669.0
2015-10-29 13:15:00,47.28,47.32,47.28,47.32,11096.0,36.3745,36.4053,36.3745,36.4053,11096.0
2015-10-29 13:20:00,47.32,47.32,47.26,47.27,22924.0,36.4053,36.4053,36.3591,36.3668,22924.0
2015-10-29 13:25:00,47.27,47.28,47.21,47.23,9724.0,36.3668,36.3745,36.3207,36.336,9724.0
2015-10-29 13:30:00,47.23,47.25,47.18,47.19,18236.0,36.336,36.3514,36.2976,36.3053,18236.0
2015-10-29 13:35:00,47.2,47.2,47.13,47.15,23666.0,36.313,36.313,36.2591,36.2745,23666.0
2015-10-29 13:40:00,47.15,47.18,47.13,47.16,18963.0,36.2745,36.2976,36.2591,36.2822,18963.0
2015-10-29 13:45:00,47.16,47.16,47.11,47.11,12046.0,36.2822,36.2822,36.2437,36.2437,12046.0
2015-10-29 13:50:00,47.1,47.13,47.09,47.12,35003.0,36.236,36.2591,36.2283,36.2514,35003.0
2015-10-29 13:55:00,47.12,47.14,47.09,47.11,25069.0,36.2514,36.2668,36.2283,36.2437,25069.0
2015-10-29 14:00:00,47.11,47.18,47.1,47.18,16493.0,36.2437,36.2976,36.236,36.2976,16493.0
2015-10-29 14:05:00,47.19,47.21,47.15,47.18,14548.0,36.3053,36.3207,36.2745,36.2976,14548.0
2015-10-29 14:10:00,47.18,47.18,47.11,47.12,21354.0,36.2976,36.2976,36.2437,36.2514,21354.0
2015-10-29 14:15:00,47.12,47.14,47.1,47.11,17375.0,36.2514,36.2668,36.236,36.2437,17375.0
2015-10-29 14:20:00,47.1,47.17,47.09,47.15,13539.0,36.236,36.2899,36.2283,36.2745,13539.0
2015-10-29 14:25:00,47.16,47.17,47.1,47.1,20200.0,36.2822,36.2899,36.236,36.236,20200.0
2015-10-29 14:30:00,47.1,47.11,47.08,47.09,13985.0,36.236,36.2437,36.2206,36.2283,13985.0
2015-10-29 14:35:00,47.09,47.1,47.07,47.08,19984.0,36.2283,36.236,36.2129,36.2206,19984.0
2015-10-29 14:40:00,47.08,47.12,47.08,47.1,26315.0,36.2206,36.2514,36.2206,36.236,26315.0
2015-10-29 14:45:00,47.1,47.12,47.06,47.09,34644.0,36.236,36.2514,36.2053,36.2283,34644.0
2015-10-29 14:50:00,47.09,47.11,47.08,47.09,24585.0,36.2283,36.2437,36.2206,36.2283,24585.0
2015-10-29 14:55:00,47.09,47.1,47.06,47.06,31030.0,36.2283,36.236,36.2053,36.2053,31030.0
2015-10-29 15:00:00,47.07,47.08,47.06,47.06,39524.0,36.2129,36.2206,36.2053,36.2053,39524.0
2015-10-29 15:05:00,47.06,47.11,47.05,47.1,31753.0,36.2053,36.2437,36.1976,36.236,31753.0
2015-10-29 15:10:00,47.1,47.14,47.08,47.12,33787.0,36.236,36.2668,36.2206,36.2514,33787.0
2015-10-29 15:15:00,47.12,47.19,47.12,47.19,31850.0,36.2514,36.3053,36.2514,36.3053,31850.0
2015-10-29 15:20:00,47.19,47.24,47.19,47.19,40835.0,36.3053,36.3437,36.3053,36.3053,40835.0
2015-10-29 15:25:00,47.19,47.24,47.18,47.22,30173.0,36.3053,36.3437,36.2976,36.3284,30173.0
2015-10-29 15:30:00,47.21,47.24,47.18,47.19,32927.0,36.3207,36.3437,36.2976,36.3053,32927.0
2015-10-29 15:35:00,47.2,47.24,47.19,47.23,38001.0,36.313,36.3437,36.3053,36.336,38001.0
2015-10-29 15:40:00,47.23,47.3,47.23,47.3,45902.0,36.336,36.3899,36.336,36.3899,45902.0
2015-10-29 15:45:00,47.3,47.31,47.2,47.2,47138.0,36.3899,36.3976,36.313,36.313,47138.0
2015-10-29 15:50:00,47.2,47.22,47.17,47.17,48987.0,36.313,36.3284,36.2899,36.2899,48987.0
2015-10-29 15:55:00,47.18,47.2,47.13,47.18,135473.0,36.2976,36.313,36.2591,36.2976,135473.0
2015-10-30 09:30:00,47.45,47.49,47.11,47.34,139814.0,36.5053,36.5361,36.2437,36.4207,139814.0
2015-10-30 09:35:00,47.34,47.48,47.12,47.14,60021.0,36.4207,36.5284,36.2514,36.2668,60021.0
2015-10-30 09:40:00,47.14,47.15,47.03,47.1,48424.0,36.2668,36.2745,36.1822,36.236,48424.0
2015-10-30 09:45:00,47.11,47.34,47.09,47.3,57445.0,36.2437,36.4207,36.2283,36.3899,57445.0
2015-10-30 09:50:00,47.29,47.31,47.1,47.2,30941.0,36.3822,36.3976,36.236,36.313,30941.0
2015-10-30 09:55:00,47.21,47.32,47.2,47.26,40572.0,36.3207,36.4053,36.313,36.3591,40572.0
2015-10-30 10:00:00,47.25,47.42,47.23,47.41,48007.0,36.3514,36.4822,36.336,36.4745,48007.0
2015-10-30 10:05:00,47.39,47.41,47.27,47.32,36075.0,36.4591,36.4745,36.3668,36.4053,36075.0
2015-10-30 10:10:00,47.31,47.33,47.23,47.3,36765.0,36.3976,36.413,36.336,36.3899,36765.0
2015-10-30 10:15:00,47.3,47.3,47.15,47.29,98176.0,36.3899,36.3899,36.2745,36.3822,98176.0
2015-10-30 10:20:00,47.29,47.3,47.2,47.2,47570.0,36.3822,36.3899,36.313,36.313,47570.0
2015-10-30 10:25:00,47.19,47.2,47.1,47.15,37000.0,36.3053,36.313,36.236,36.2745,37000.0
2015-10-30 10:30:00,47.16,47.19,47.11,47.15,104403.0,36.2822,36.3053,36.2437,36.2745,104403.0
2015-10-30 10:35:00,47.15,47.17,47.1,47.1,84323.0,36.2745,36.2899,36.236,36.236,84323.0
2015-10-30 10:40:00,47.1,47.16,47.09,47.15,93124.0,36.236,36.2822,36.2283,36.2745,93124.0
2015-10-30 10:45:00,47.15,47.17,47.11,47.12,35111.0,36.2745,36.2899,36.2437,36.2514,35111.0
2015-10-30 10:50:00,47.12,47.14,47.07,47.07,89472.0,36.2514,36.2668,36.2129,36.2129,89472.0
2015-10-30 10:55:00,47.08,47.08,47.02,47.04,61727.0,36.2206,36.2206,36.1745,36.1899,61727.0
2015-10-30 11:00:00,47.05,47.08,47.03,47.04,33947.0,36.1976,36.2206,36.1822,36.1899,33947.0
2015-10-30 11:05:00,47.04,47.05,47.01,47.03,38340.0,36.1899,36.1976,36.1668,36.1822,38340.0
2015-10-30 11:10:00,47.02,47.03,46.99,46.99,48182.0,36.1745,36.1822,36.1514,36.1514,48182.0
2015-10-30 11:15:00,47.0,47.01,46.97,46.99,45381.0,36.1591,36.1668,36.136,36.1514,45381.0
2015-10-30 11:20:00,46.98,46.99,46.94,46.95,78005.0,36.1437,36.1514,36.1129,36.1206,78005.0
2015-10-30 11:25:00,46.94,47.15,46.93,47.14,35882.0,36.1129,36.2745,36.1052,36.2668,35882.0
2015-10-30 11:30:00,47.14,47.17,47.13,47.16,23004.0,36.2668,36.2899,36.2591,36.2822,23004.0
2015-10-30 11:35:00,47.16,47.16,47.07,47.09,34331.0,36.2822,36.2822,36.2129,36.2283,34331.0
2015-10-30 11:40:00,47.1,47.16,47.09,47.14,28394.0,36.236,36.2822,36.2283,36.2668,28394.0
2015-10-30 11:45:00,47.14,47.22,47.13,47.22,36361.0,36.2668,36.3284,36.2591,36.3284,36361.0
2015-10-30 11:50:00,47.22,47.24,47.21,47.23,35722.0,36.3284,36.3437,36.3207,36.336,35722.0
2015-10-30 11:55:00,47.23,47.27,47.22,47.22,31940.0,36.336,36.3668,36.3284,36.3284,31940.0
2015-10-30 12:00:00,47.22,47.25,47.21,47.23,75721.0,36.3284,36.3514,36.3207,36.336,75721.0
2015-10-30 12:05:00,47.23,47.24,47.21,47.24,32741.0,36.336,36.3437,36.3207,36.3437,32741.0
2015-10-30 12:10:00,47.24,47.29,47.22,47.23,37094.0,36.3437,36.3822,36.3284,36.336,37094.0
2015-10-30 12:15:00,47.23,47.3,47.23,47.28,22036.0,36.336,36.3899,36.336,36.3745,22036.0
2015-10-30 12:20:00,47.27,47.31,47.26,47.26,40534.0,36.3668,36.3976,36.3591,36.3591,40534.0
2015-10-30 12:25:00,47.27,47.28,47.22,47.23,24706.0,36.3668,36.3745,36.3284,36.336,24706.0
2015-10-30 12:30:00,47.23,47.35,47.21,47.34,31893.0,36.336,36.4284,36.3207,36.4207,31893.0
2015-10-30 12:35:00,47.35,47.35,47.32,47.33,16397.0,36.4284,36.4284,36.4053,36.413,16397.0
2015-10-30 12:40:00,47.34,47.36,47.28,47.28,29018.0,36.4207,36.4361,36.3745,36.3745,29018.0
2015-10-30 12:45:00,47.29,47.31,47.27,47.29,23941.0,36.3822,36.3976,36.3668,36.3822,23941.0
2015-10-30 12:50:00,47.3,47.4,47.29,47.4,36206.0,36.3899,36.4668,36.3822,36.4668,36206.0
2015-10-30 12:55:00,47.4,47.44,47.39,47.41,37061.0,36.4668,36.4976,36.4591,36.4745,37061.0
2015-10-30 13:00:00,47.41,47.45,47.38,47.45,47596.0,36.4745,36.5053,36.4514,36.5053,47596.0
2015-10-30 13:05:00,47.46,47.46,47.39,47.41,32411.0,36.513,36.513,36.4591,36.4745,32411.0
2015-10-30 13:10:00,47.41,47.45,47.39,47.44,76981.0,36.4745,36.5053,36.4591,36.4976,76981.0
2015-10-30 13:15:00,47.44,47.49,47.44,47.48,17873.0,36.4976,36.5361,36.4976,36.5284,17873.0
2015-10-30 13:20:00,47.47,47.51,47.46,47.48,45233.0,36.5207,36.5515,36.513,36.5284,45233.0
2015-10-30 13:25:00,47.47,47.47,47.4,47.43,23910.0,36.5207,36.5207,36.4668,36.4899,23910.0
2015-10-30 13:30:00,47.44,47.44,47.36,47.37,53662.0,36.4976,36.4976,36.4361,36.4438,53662.0
2015-10-30 13:35:00,47.38,47.41,47.37,47.39,50061.0,36.4514,36.4745,36.4438,36.4591,50061.0
2015-10-30 13:40:00,47.4,47.41,47.38,47.39,61097.0,36.4668,36.4745,36.4514,36.4591,61097.0
2015-10-30 13:45:00,47.39,47.42,47.37,47.39,83272.0,36.4591,36.4822,36.4438,36.4591,83272.0
2015-10-30 13:50:00,47.38,47.39,47.33,47.38,34932.0,36.4514,36.4591,36.413,36.4514,34932.0
2015-10-30 13:55:00,47.38,47.43,47.36,47.41,67620.0,36.4514,36.4899,36.4361,36.4745,67620.0
2015-10-30 14:00:00,47.42,47.42,47.38,47.38,74420.0,36.4822,36.4822,36.4514,36.4514,74420.0
2015-10-30 14:05:00,47.38,47.38,47.35,47.37,148330.0,36.4514,36.4514,36.4284,36.4438,148330.0
2015-10-30 14:10:00,47.37,47.42,47.37,47.4,148008.0,36.4438,36.4822,36.4438,36.4668,148008.0
2015-10-30 14:15:00,47.39,47.41,47.37,47.41,46507.0,36.4591,36.4745,36.4438,36.4745,46507.0
2015-10-30 14:20:00,47.41,47.41,47.32,47.33,30322.0,36.4745,36.4745,36.4053,36.413,30322.0
2015-10-30 14:25:00,47.34,47.34,47.26,47.28,32403.0,36.4207,36.4207,36.3591,36.3745,32403.0
2015-10-30 14:30:00,47.28,47.31,47.27,47.31,34589.0,36.3745,36.3976,36.3668,36.3976,34589.0
2015-10-30 14:35:00,47.3,47.31,47.25,47.25,77898.0,36.3899,36.3976,36.3514,36.3514,77898.0
2015-10-30 14:40:00,47.25,47.26,47.18,47.2,58561.0,36.3514,36.3591,36.2976,36.313,58561.0
2015-10-30 14:45:00,47.21,47.22,47.17,47.17,44870.0,36.3207,36.3284,36.2899,36.2899,44870.0
2015-10-30 14:50:00,47.18,47.29,47.17,47.29,60627.0,36.2976,36.3822,36.2899,36.3822,60627.0
2015-10-30 14:55:00,47.29,47.29,47.24,47.25,35450.0,36.3822,36.3822,36.3437,36.3514,35450.0
2015-10-30 15:00:00,47.24,47.26,47.18,47.25,47145.0,36.3437,36.3591,36.2976,36.3514,47145.0
2015-10-30 15:05:00,47.25,47.25,47.17,47.22,66887.0,36.3514,36.3514,36.2899,36.3284,66887.0
2015-10-30 15:10:00,47.22,47.24,47.17,47.23,59138.0,36.3284,36.3437,36.2899,36.336,59138.0
2015-10-30 15:15:00,47.22,47.43,47.22,47.42,112259.0,36.3284,36.4899,36.3284,36.4822,112259.0
2015-10-30 15:20:00,47.42,47.46,47.33,47.35,64990.0,36.4822,36.513,36.413,36.4284,64990.0
2015-10-30 15:25:00,47.34,47.35,47.25,47.26,46788.0,36.4207,36.4284,36.3514,36.3591,46788.0
2015-10-30 15:30:00,47.25,47.28,47.22,47.25,109662.0,36.3514,36.3745,36.3284,36.3514,109662.0
2015-10-30 15:35:00,47.24,47.25,47.21,47.23,101663.0,36.3437,36.3514,36.3207,36.336,101663.0
2015-10-30 15:40:00,47.23,47.3,47.22,47.29,95304.0,36.336,36.3899,36.3284,36.3822,95304.0
2015-10-30 15:45:00,47.3,47.42,47.29,47.4,130809.0,36.3899,36.4822,36.3822,36.4668,130809.0
2015-10-30 15:50:00,47.4,47.4,47.32,47.32,116652.0,36.4668,36.4668,36.4053,36.4053,116652.0
2015-10-30 15:55:00,47.33,47.33,47.22,47.22,273047.0,36.413,36.413,36.3284,36.3284,273047.0
2015-11-02 09:30:00,47.21,47.32,47.05,47.11,112693.0,36.3207,36.4053,36.1976,36.2437,112693.0
2015-11-02 09:35:00,47.15,47.24,47.11,47.17,57986.0,36.2745,36.3437,36.2437,36.2899,57986.0
2015-11-02 09:40:00,47.18,47.2,47.12,47.18,43572.0,36.2976,36.313,36.2514,36.2976,43572.0
2015-11-02 09:45:00,47.2,47.25,47.15,47.16,39332.0,36.313,36.3514,36.2745,36.2822,39332.0
2015-11-02 09:50:00,47.16,47.35,47.15,47.22,51331.0,36.2822,36.4284,36.2745,36.3284,51331.0
2015-11-02 09:55:00,47.21,47.3,47.13,47.2,68048.0,36.3207,36.3899,36.2591,36.313,68048.0
2015-11-02 10:00:00,47.19,47.25,47.12,47.21,73642.0,36.3053,36.3514,36.2514,36.3207,73642.0
2015-11-02 10:05:00,47.21,47.29,47.18,47.25,50707.0,36.3207,36.3822,36.2976,36.3514,50707.0
2015-11-02 10:10:00,47.25,47.3,47.16,47.19,41790.0,36.3514,36.3899,36.2822,36.3053,41790.0
2015-11-02 10:15:00,47.2,47.28,47.17,47.27,29145.0,36.313,36.3745,36.2899,36.3668,29145.0
2015-11-02 10:20:00,47.26,47.36,47.22,47.35,45130.0,36.3591,36.4361,36.3284,36.4284,45130.0
2015-11-02 10:25:00,47.35,47.42,47.34,47.37,31855.0,36.4284,36.4822,36.4207,36.4438,31855.0
2015-11-02 10:30:00,47.37,47.37,47.24,47.24,44358.0,36.4438,36.4438,36.3437,36.3437,44358.0
2015-11-02 10:35:00,47.24,47.25,47.16,47.17,122418.0,36.3437,36.3514,36.2822,36.2899,122418.0
2015-11-02 10:40:00,47.16,47.21,47.12,47.2,62280.0,36.2822,36.3207,36.2514,36.313,62280.0
2015-11-02 10:45:00,47.2,47.21,47.15,47.21,27279.0,36.313,36.3207,36.2745,36.3207,27279.0
2015-11-02 10:50:00,47.22,47.33,47.22,47.33,41597.0,36.3284,36.413,36.3284,36.413,41597.0
2015-11-02 10:55:00,47.33,47.39,47.31,47.34,67197.0,36.413,36.4591,36.3976,36.4207,67197.0
2015-11-02 11:00:00,47.34,47.38,47.32,47.34,31233.0,36.4207,36.4514,36.4053,36.4207,31233.0
2015-11-02 11:05:00,47.34,47.48,47.34,47.37,58635.0,36.4207,36.5284,36.4207,36.4438,58635.0
2015-11-02 11:10:00,47.37,47.4,47.33,47.36,28335.0,36.4438,36.4668,36.413,36.4361,28335.0
2015-11-02 11:15:00,47.37,47.41,47.35,47.36,25631.0,36.4438,36.4745,36.4284,36.4361,25631.0
2015-11-02 11:20:00,47.36,47.43,47.36,47.38,32550.0,36.4361,36.4899,36.4361,36.4514,32550.0
2015-11-02 11:25:00,47.38,47.44,47.37,47.43,19720.0,36.4514,36.4976,36.4438,36.4899,19720.0
2015-11-02 11:30:00,47.43,47.5,47.42,47.49,34032.0,36.4899,36.5438,36.4822,36.5361,34032.0
2015-11-02 11:35:00,47.49,47.51,47.44,47.45,30729.0,36.5361,36.5515,36.4976,36.5053,30729.0
2015-11-02 11:40:00,47.45,47.47,47.4,47.44,37345.0,36.5053,36.5207,36.4668,36.4976,37345.0
2015-11-02 11:45:00,47.44,47.46,47.42,47.44,73490.0,36.4976,36.513,36.4822,36.4976,73490.0
2015-11-02 11:50:00,47.44,47.47,47.43,47.43,26346.0,36.4976,36.5207,36.4899,36.4899,26346.0
2015-11-02 11:55:00,47.44,47.49,47.43,47.47,24370.0,36.4976,36.5361,36.4899,36.5207,24370.0
2015-11-02 12:00:00,47.47,47.48,47.44,47.48,23249.0,36.5207,36.5284,36.4976,36.5284,23249.0
2015-11-02 12:05:00,47.48,47.51,47.46,47.5,19117.0,36.5284,36.5515,36.513,36.5438,19117.0
2015-11-02 12:10:00,47.5,47.57,47.49,47.56,29426.0,36.5438,36.5976,36.5361,36.5899,29426.0
2015-11-02 12:15:00,47.55,47.61,47.55,47.57,44289.0,36.5822,36.6284,36.5822,36.5976,44289.0
2015-11-02 12:20:00,47.57,47.57,47.52,47.54,58358.0,36.5976,36.5976,36.5592,36.5745,58358.0
2015-11-02 12:25:00,47.53,47.6,47.52,47.6,115165.0,36.5668,36.6207,36.5592,36.6207,115165.0
2015-11-02 12:30:00,47.59,47.62,47.59,47.62,68694.0,36.613,36.6361,36.613,36.6361,68694.0
2015-11-02 12:35:00,47.62,47.62,47.58,47.61,74988.0,36.6361,36.6361,36.6053,36.6284,74988.0
2015-11-02 12:40:00,47.61,47.74,47.6,47.74,35445.0,36.6284,36.7284,36.6207,36.7284,35445.0
2015-11-02 12:45:00,47.74,47.76,47.72,47.73,25200.0,36.7284,36.7438,36.713,36.7207,25200.0
2015-11-02 12:50:00,47.73,47.8,47.73,47.8,31748.0,36.7207,36.7746,36.7207,36.7746,31748.0
2015-11-02 12:55:00,47.79,47.86,47.77,47.85,40109.0,36.7669,36.8207,36.7515,36.813,40109.0
2015-11-02 13:00:00,47.84,47.93,47.84,47.93,52854.0,36.8053,36.8746,36.8053,36.8746,52854.0
2015-11-02 13:05:00,47.92,47.98,47.92,47.96,49082.0,36.8669,36.9131,36.8669,36.8977,49082.0
2015-11-02 13:10:00,47.95,47.96,47.85,47.85,31225.0,36.89,36.8977,36.813,36.813,31225.0
2015-11-02 13:15:00,47.84,47.87,47.82,47.87,26020.0,36.8053,36.8284,36.79,36.8284,26020.0
2015-11-02 13:20:00,47.88,47.94,47.87,47.94,25801.0,36.8361,36.8823,36.8284,36.8823,25801.0
2015-11-02 13:25:00,47.94,47.98,47.93,47.95,58048.0,36.8823,36.9131,36.8746,36.89,58048.0
2015-11-02 13:30:00,47.95,47.95,47.9,47.9,25085.0,36.89,36.89,36.8515,36.8515,25085.0
2015-11-02 13:35:00,47.91,47.92,47.86,47.87,27825.0,36.8592,36.8669,36.8207,36.8284,27825.0
2015-11-02 13:40:00,47.87,47.87,47.78,47.83,25063.0,36.8284,36.8284,36.7592,36.7977,25063.0
2015-11-02 13:45:00,47.83,47.86,47.8,47.85,20103.0,36.7977,36.8207,36.7746,36.813,20103.0
2015-11-02 13:50:00,47.86,47.87,47.83,47.86,17035.0,36.8207,36.8284,36.7977,36.8207,17035.0
2015-11-02 13:55:00,47.86,47.91,47.85,47.91,24260.0,36.8207,36.8592,36.813,36.8592,24260.0
2015-11-02 14:00:00,47.91,47.99,47.9,47.98,53459.0,36.8592,36.9207,36.8515,36.9131,53459.0
2015-11-02 14:05:00,47.98,48.02,47.97,48.02,51389.0,36.9131,36.9438,36.9054,36.9438,51389.0
2015-11-02 14:10:00,48.02,48.05,48.0,48.01,22206.0,36.9438,36.9669,36.9284,36.9361,22206.0
2015-11-02 14:15:00,48.0,48.02,47.95,47.97,41626.0,36.9284,36.9438,36.89,36.9054,41626.0
2015-11-02 14:20:00,47.97,48.0,47.96,48.0,19846.0,36.9054,36.9284,36.8977,36.9284,19846.0
2015-11-02 14:25:00,48.0,48.02,47.99,48.0,20596.0,36.9284,36.9438,36.9207,36.9284,20596.0
2015-11-02 14:30:00,48.01,48.05,48.0,48.05,42557.0,36.9361,36.9669,36.9284,36.9669,42557.0
2015-11-02 14:35:00,48.05,48.06,48.0,48.01,25252.0,36.9669,36.9746,36.9284,36.9361,25252.0
2015-11-02 14:40:00,48.01,48.02,47.99,48.01,37179.0,36.9361,36.9438,36.9207,36.9361,37179.0
2015-11-02 14:45:00,48.02,48.05,48.0,48.05,26920.0,36.9438,36.9669,36.9284,36.9669,26920.0
2015-11-02 14:50:00,48.05,48.17,48.04,48.17,47418.0,36.9669,37.0592,36.9592,37.0592,47418.0
2015-11-02 14:55:00,48.16,48.23,48.15,48.18,62633.0,37.0515,37.1054,37.0438,37.0669,62633.0
2015-11-02 15:00:00,48.17,48.22,48.16,48.21,57211.0,37.0592,37.0977,37.0515,37.09,57211.0
2015-11-02 15:05:00,48.21,48.21,48.12,48.15,53800.0,37.09,37.09,37.0208,37.0438,53800.0
2015-11-02 15:10:00,48.16,48.18,48.16,48.17,104277.0,37.0515,37.0669,37.0515,37.0592,104277.0
2015-11-02 15:15:00,48.17,48.19,48.15,48.19,44493.0,37.0592,37.0746,37.0438,37.0746,44493.0
2015-11-02 15:20:00,48.19,48.2,48.15,48.19,49068.0,37.0746,37.0823,37.0438,37.0746,49068.0
2015-11-02 15:25:00,48.18,48.37,48.16,48.34,125342.0,37.0669,37.2131,37.0515,37.19,125342.0
2015-11-02 15:30:00,48.34,48.37,48.33,48.37,138434.0,37.19,37.2131,37.1823,37.2131,138434.0
2015-11-02 15:35:00,48.37,48.4,48.33,48.4,136313.0,37.2131,37.2362,37.1823,37.2362,136313.0
2015-11-02 15:40:00,48.4,48.52,48.39,48.49,211175.0,37.2362,37.3285,37.2285,37.3054,211175.0
2015-11-02 15:45:00,48.5,48.51,48.33,48.33,161076.0,37.3131,37.3208,37.1823,37.1823,161076.0
2015-11-02 15:50:00,48.34,48.41,48.33,48.39,161232.0,37.19,37.2439,37.1823,37.2285,161232.0
2015-11-02 15:55:00,48.39,48.39,48.27,48.34,375486.0,37.2285,37.2285,37.1362,37.19,375486.0
2015-11-03 09:30:00,48.21,48.76,48.0,48.76,113373.0,37.09,37.5131,36.9284,37.5131,113373.0
2015-11-03 09:35:00,48.77,49.28,48.72,49.28,83464.0,37.5208,37.9132,37.4824,37.9132,83464.0
2015-11-03 09:40:00,49.28,50.24,49.28,49.8,255788.0,37.9132,38.6518,37.9132,38.3133,255788.0
2015-11-03 09:45:00,49.88,50.03,49.69,49.82,160730.0,38.3748,38.4902,38.2286,38.3286,160730.0
2015-11-03 09:50:00,49.82,49.85,49.56,49.64,141841.0,38.3286,38.3517,38.1286,38.1902,141841.0
2015-11-03 09:55:00,49.63,49.64,49.17,49.37,95512.0,38.1825,38.1902,37.8286,37.9824,95512.0
2015-11-03 10:00:00,49.38,49.43,49.12,49.13,54754.0,37.9901,38.0286,37.7901,37.7978,54754.0
2015-11-03 10:05:00,49.13,49.16,49.1,49.14,41839.0,37.7978,37.8209,37.7747,37.8055,41839.0
2015-11-03 10:10:00,49.15,49.32,49.11,49.23,37435.0,37.8132,37.944,37.7824,37.8747,37435.0
2015-11-03 10:15:00,49.22,49.35,49.19,49.29,28154.0,37.867,37.9671,37.844,37.9209,28154.0
2015-11-03 10:20:00,49.28,49.34,49.17,49.32,30382.0,37.9132,37.9594,37.8286,37.944,30382.0
2015-11-03 10:25:00,49.32,49.32,49.16,49.18,29900.0,37.944,37.944,37.8209,37.8363,29900.0
2015-11-03 10:30:00,49.18,49.31,49.17,49.28,51663.0,37.8363,37.9363,37.8286,37.9132,51663.0
2015-11-03 10:35:00,49.28,49.31,49.23,49.25,49409.0,37.9132,37.9363,37.8747,37.8901,49409.0
2015-11-03 10:40:00,49.26,49.27,49.17,49.24,28139.0,37.8978,37.9055,37.8286,37.8824,28139.0
2015-11-03 10:45:00,49.23,49.29,49.18,49.25,43546.0,37.8747,37.9209,37.8363,37.8901,43546.0
2015-11-03 10:50:00,49.24,49.28,49.13,49.14,39258.0,37.8824,37.9132,37.7978,37.8055,39258.0
2015-11-03 10:55:00,49.14,49.14,48.89,48.89,61587.0,37.8055,37.8055,37.6132,37.6132,61587.0
2015-11-03 11:00:00,48.9,49.0,48.89,48.99,44862.0,37.6208,37.6978,37.6132,37.6901,44862.0
2015-11-03 11:05:00,49.01,49.16,49.0,49.11,53696.0,37.7055,37.8209,37.6978,37.7824,53696.0
2015-11-03 11:10:00,49.11,49.19,49.08,49.17,42824.0,37.7824,37.844,37.7593,37.8286,42824.0
2015-11-03 11:15:00,49.17,49.17,49.09,49.09,39727.0,37.8286,37.8286,37.767,37.767,39727.0
2015-11-03 11:20:00,49.09,49.09,49.0,49.0,24222.0,37.767,37.767,37.6978,37.6978,24222.0
2015-11-03 11:25:00,48.99,49.1,48.92,49.09,29845.0,37.6901,37.7747,37.6362,37.767,29845.0
2015-11-03 11:30:00,49.09,49.11,49.03,49.07,43800.0,37.767,37.7824,37.7209,37.7516,43800.0
2015-11-03 11:35:00,49.06,49.09,48.99,49.06,48758.0,37.7439,37.767,37.6901,37.7439,48758.0
2015-11-03 11:40:00,49.06,49.2,49.05,49.18,33372.0,37.7439,37.8516,37.7362,37.8363,33372.0
2015-11-03 11:45:00,49.18,49.34,49.17,49.31,40656.0,37.8363,37.9594,37.8286,37.9363,40656.0
2015-11-03 11:50:00,49.31,49.32,49.19,49.19,27245.0,37.9363,37.944,37.844,37.844,27245.0
2015-11-03 11:55:00,49.18,49.33,49.16,49.32,30918.0,37.8363,37.9517,37.8209,37.944,30918.0
2015-11-03 12:00:00,49.31,49.32,49.24,49.32,24009.0,37.9363,37.944,37.8824,37.944,24009.0
2015-11-03 12:05:00,49.32,49.33,49.23,49.28,40186.0,37.944,37.9517,37.8747,37.9132,40186.0
2015-11-03 12:10:00,49.28,49.3,49.19,49.2,31388.0,37.9132,37.9286,37.844,37.8516,31388.0
2015-11-03 12:15:00,49.2,49.28,49.17,49.17,24231.0,37.8516,37.9132,37.8286,37.8286,24231.0
2015-11-03 12:20:00,49.16,49.43,49.15,49.42,93133.0,37.8209,38.0286,37.8132,38.0209,93133.0
2015-11-03 12:25:00,49.41,49.43,49.34,49.36,22099.0,38.0132,38.0286,37.9594,37.9747,22099.0
2015-11-03 12:30:00,49.36,49.37,49.23,49.26,27327.0,37.9747,37.9824,37.8747,37.8978,27327.0
2015-11-03 12:35:00,49.25,49.33,49.23,49.27,27689.0,37.8901,37.9517,37.8747,37.9055,27689.0
2015-11-03 12:40:00,49.27,49.41,49.26,49.41,38398.0,37.9055,38.0132,37.8978,38.0132,38398.0
2015-11-03 12:45:00,49.4,49.41,49.32,49.32,33948.0,38.0055,38.0132,37.944,37.944,33948.0
2015-11-03 12:50:00,49.32,49.37,49.29,49.35,32120.0,37.944,37.9824,37.9209,37.9671,32120.0
2015-11-03 12:55:00,49.35,49.37,49.24,49.25,27915.0,37.9671,37.9824,37.8824,37.8901,27915.0
2015-11-03 13:00:00,49.25,49.31,49.24,49.26,55988.0,37.8901,37.9363,37.8824,37.8978,55988.0
2015-11-03 13:05:00,49.25,49.28,49.22,49.28,28993.0,37.8901,37.9132,37.867,37.9132,28993.0
2015-11-03 13:10:00,49.29,49.31,49.26,49.29,27498.0,37.9209,37.9363,37.8978,37.9209,27498.0
2015-11-03 13:15:00,49.29,49.35,49.26,49.35,19608.0,37.9209,37.9671,37.8978,37.9671,19608.0
2015-11-03 13:20:00,49.35,49.37,49.28,49.35,33259.0,37.9671,37.9824,37.9132,37.9671,33259.0
2015-11-03 13:25:00,49.34,49.35,49.25,49.32,75666.0,37.9594,37.9671,37.8901,37.944,75666.0
2015-11-03 13:30:00,49.3,49.41,49.19,49.23,147803.0,37.9286,38.0132,37.844,37.8747,147803.0
2015-11-03 13:35:00,49.23,49.33,49.21,49.33,51165.0,37.8747,37.9517,37.8593,37.9517,51165.0
2015-11-03 13:40:00,49.33,49.34,49.29,49.34,48476.0,37.9517,37.9594,37.9209,37.9594,48476.0
2015-11-03 13:45:00,49.34,49.43,49.33,49.4,42962.0,37.9594,38.0286,37.9517,38.0055,42962.0
2015-11-03 13:50:00,49.4,49.43,49.35,49.42,43512.0,38.0055,38.0286,37.9671,38.0209,43512.0
2015-11-03 13:55:00,49.41,49.44,49.37,49.42,32924.0,38.0132,38.0363,37.9824,38.0209,32924.0
2015-11-03 14:00:00,49.42,49.44,49.39,49.4,30931.0,38.0209,38.0363,37.9978,38.0055,30931.0
2015-11-03 14:05:00,49.4,49.59,49.39,49.55,54161.0,38.0055,38.1517,37.9978,38.1209,54161.0
2015-11-03 14:10:00,49.54,49.73,49.53,49.62,73209.0,38.1132,38.2594,38.1055,38.1748,73209.0
2015-11-03 14:15:00,49.63,49.75,49.62,49.74,58355.0,38.1825,38.2748,38.1748,38.2671,58355.0
2015-11-03 14:20:00,49.74,49.84,49.68,49.71,65206.0,38.2671,38.344,38.2209,38.244,65206.0
2015-11-03 14:25:00,49.7,49.89,49.69,49.86,60098.0,38.2363,38.3825,38.2286,38.3594,60098.0
2015-11-03 14:30:00,49.86,49.95,49.84,49.9,52639.0,38.3594,38.4287,38.344,38.3902,52639.0
2015-11-03 14:35:00,49.89,49.93,49.83,49.83,55540.0,38.3825,38.4133,38.3363,38.3363,55540.0
2015-11-03 14:40:00,49.83,49.88,49.76,49.83,51146.0,38.3363,38.3748,38.2825,38.3363,51146.0
2015-11-03 14:45:00,49.84,49.87,49.77,49.83,41303.0,38.344,38.3671,38.2902,38.3363,41303.0
2015-11-03 14:50:00,49.83,49.96,49.83,49.86,52385.0,38.3363,38.4363,38.3363,38.3594,52385.0
2015-11-03 14:55:00,49.87,49.88,49.77,49.8,52993.0,38.3671,38.3748,38.2902,38.3133,52993.0
2015-11-03 15:00:00,49.8,49.8,49.63,49.7,49474.0,38.3133,38.3133,38.1825,38.2363,49474.0
2015-11-03 15:05:00,49.69,49.81,49.69,49.76,60302.0,38.2286,38.3209,38.2286,38.2825,60302.0
2015-11-03 15:10:00,49.76,49.83,49.75,49.78,45868.0,38.2825,38.3363,38.2748,38.2979,45868.0
2015-11-03 15:15:00,49.79,49.79,49.7,49.78,54648.0,38.3056,38.3056,38.2363,38.2979,54648.0
2015-11-03 15:20:00,49.77,49.81,49.67,49.75,72754.0,38.2902,38.3209,38.2132,38.2748,72754.0
2015-11-03 15:25:00,49.75,49.8,49.71,49.76,60676.0,38.2748,38.3133,38.244,38.2825,60676.0
2015-11-03 15:30:00,49.76,49.79,49.72,49.78,74757.0,38.2825,38.3056,38.2517,38.2979,74757.0
2015-11-03 15:35:00,49.78,49.79,49.7,49.7,69722.0,38.2979,38.3056,38.2363,38.2363,69722.0
2015-11-03 15:40:00,49.71,49.71,49.65,49.7,82526.0,38.244,38.244,38.1979,38.2363,82526.0
2015-11-03 15:45:00,49.69,49.7,49.58,49.61,86797.0,38.2286,38.2363,38.144,38.1671,86797.0
2015-11-03 15:50:00,49.62,49.62,49.56,49.57,196982.0,38.1748,38.1748,38.1286,38.1363,196982.0
2015-11-03 15:55:00,49.57,49.64,49.55,49.63,254737.0,38.1363,38.1902,38.1209,38.1825,254737.0
2015-11-04 09:30:00,49.92,49.99,49.64,49.93,134097.0,38.4056,38.4594,38.1902,38.4133,134097.0
2015-11-04 09:35:00,49.95,50.0,49.8,49.81,46008.0,38.4287,38.4671,38.3133,38.3209,46008.0
2015-11-04 09:40:00,49.8,49.8,49.59,49.61,43389.0,38.3133,38.3133,38.1517,38.1671,43389.0
2015-11-04 09:45:00,49.58,49.82,49.58,49.77,73980.0,38.144,38.3286,38.144,38.2902,73980.0
2015-11-04 09:50:00,49.78,49.87,49.75,49.83,62826.0,38.2979,38.3671,38.2748,38.3363,62826.0
2015-11-04 09:55:00,49.84,49.89,49.78,49.79,45985.0,38.344,38.3825,38.2979,38.3056,45985.0
2015-11-04 10:00:00,49.8,49.98,49.78,49.97,52206.0,38.3133,38.4517,38.2979,38.444,52206.0
2015-11-04 10:05:00,49.98,50.06,49.95,49.99,56038.0,38.4517,38.5133,38.4287,38.4594,56038.0
2015-11-04 10:10:00,49.98,50.03,49.95,49.96,92494.0,38.4517,38.4902,38.4287,38.4363,92494.0
2015-11-04 10:15:00,49.97,50.08,49.96,50.07,55916.0,38.444,38.5287,38.4363,38.521,55916.0
2015-11-04 10:20:00,50.07,50.24,50.05,50.15,64331.0,38.521,38.6518,38.5056,38.5825,64331.0
2015-11-04 10:25:00,50.14,50.18,50.03,50.05,58940.0,38.5748,38.6056,38.4902,38.5056,58940.0
2015-11-04 10:30:00,50.04,50.14,49.97,50.12,73252.0,38.4979,38.5748,38.444,38.5594,73252.0
2015-11-04 10:35:00,50.12,50.16,50.1,50.1,90391.0,38.5594,38.5902,38.5441,38.5441,90391.0
2015-11-04 10:40:00,50.09,50.18,50.06,50.12,152538.0,38.5364,38.6056,38.5133,38.5594,152538.0
2015-11-04 10:45:00,50.12,50.19,50.12,50.18,62152.0,38.5594,38.6133,38.5594,38.6056,62152.0
2015-11-04 10:50:00,50.19,50.2,50.13,50.16,74513.0,38.6133,38.621,38.5671,38.5902,74513.0
2015-11-04 10:55:00,50.16,50.27,50.13,50.21,61939.0,38.5902,38.6748,38.5671,38.6287,61939.0
2015-11-04 11:00:00,50.2,50.22,50.13,50.22,28014.0,38.621,38.6364,38.5671,38.6364,28014.0
2015-11-04 11:05:00,50.21,50.22,50.13,50.15,50960.0,38.6287,38.6364,38.5671,38.5825,50960.0
2015-11-04 11:10:00,50.15,50.18,50.1,50.12,63194.0,38.5825,38.6056,38.5441,38.5594,63194.0
2015-11-04 11:15:00,50.12,50.15,50.09,50.11,31832.0,38.5594,38.5825,38.5364,38.5518,31832.0
2015-11-04 11:20:00,50.1,50.15,50.05,50.06,29675.0,38.5441,38.5825,38.5056,38.5133,29675.0
2015-11-04 11:25:00,50.06,50.07,49.94,49.96,36377.0,38.5133,38.521,38.421,38.4363,36377.0
2015-11-04 11:30:00,49.97,49.98,49.83,49.86,49718.0,38.444,38.4517,38.3363,38.3594,49718.0
2015-11-04 11:35:00,49.85,49.88,49.8,49.88,34223.0,38.3517,38.3748,38.3133,38.3748,34223.0
2015-11-04 11:40:00,49.88,49.88,49.83,49.86,31849.0,38.3748,38.3748,38.3363,38.3594,31849.0
2015-11-04 11:45:00,49.87,49.94,49.83,49.92,39402.0,38.3671,38.421,38.3363,38.4056,39402.0
2015-11-04 11:50:00,49.92,49.96,49.9,49.93,61535.0,38.4056,38.4363,38.3902,38.4133,61535.0
2015-11-04 11:55:00,49.94,49.98,49.89,49.98,32712.0,38.421,38.4517,38.3825,38.4517,32712.0
2015-11-04 12:00:00,49.98,50.04,49.94,50.04,65639.0,38.4517,38.4979,38.421,38.4979,65639.0
2015-11-04 12:05:00,50.03,50.09,50.01,50.08,29942.0,38.4902,38.5364,38.4748,38.5287,29942.0
2015-11-04 12:10:00,50.08,50.08,50.01,50.03,79423.0,38.5287,38.5287,38.4748,38.4902,79423.0
2015-11-04 12:15:00,50.02,50.02,50.0,50.01,76800.0,38.4825,38.4825,38.4671,38.4748,76800.0
2015-11-04 12:20:00,50.01,50.02,49.95,49.97,38935.0,38.4748,38.4825,38.4287,38.444,38935.0
2015-11-04 12:25:00,49.95,50.03,49.95,50.01,55256.0,38.4287,38.4902,38.4287,38.4748,55256.0
2015-11-04 12:30:00,50.01,50.04,50.0,50.02,86646.0,38.4748,38.4979,38.4671,38.4825,86646.0
2015-11-04 12:35:00,50.02,50.06,50.01,50.05,32763.0,38.4825,38.5133,38.4748,38.5056,32763.0
2015-11-04 12:40:00,50.04,50.06,50.01,50.05,33055.0,38.4979,38.5133,38.4748,38.5056,33055.0
2015-11-04 12:45:00,50.05,50.15,50.05,50.12,34603.0,38.5056,38.5825,38.5056,38.5594,34603.0
2015-11-04 12:50:00,50.12,50.12,50.05,50.08,31141.0,38.5594,38.5594,38.5056,38.5287,31141.0
2015-11-04 12:55:00,50.07,50.08,50.02,50.07,25340.0,38.521,38.5287,38.4825,38.521,25340.0
2015-11-04 13:00:00,50.08,50.08,49.88,49.89,30457.0,38.5287,38.5287,38.3748,38.3825,30457.0
2015-11-04 13:05:00,49.9,49.9,49.8,49.81,15935.0,38.3902,38.3902,38.3133,38.3209,15935.0
2015-11-04 13:10:00,49.8,49.83,49.78,49.79,14933.0,38.3133,38.3363,38.2979,38.3056,14933.0
2015-11-04 13:15:00,49.79,49.81,49.74,49.75,18698.0,38.3056,38.3209,38.2671,38.2748,18698.0
2015-11-04 13:20:00,49.74,49.77,49.71,49.77,24741.0,38.2671,38.2902,38.244,38.2902,24741.0
2015-11-04 13:25:00,49.77,49.82,49.75,49.8,23599.0,38.2902,38.3286,38.2748,38.3133,23599.0
2015-11-04 13:30:00,49.81,49.96,49.78,49.9,88835.0,38.3209,38.4363,38.2979,38.3902,88835.0
2015-11-04 13:35:00,49.9,50.0,49.89,49.97,27128.0,38.3902,38.4671,38.3825,38.444,27128.0
2015-11-04 13:40:00,49.96,50.03,49.94,50.02,59396.0,38.4363,38.4902,38.421,38.4825,59396.0
2015-11-04 13:45:00,50.02,50.02,49.92,49.92,22091.0,38.4825,38.4825,38.4056,38.4056,22091.0
2015-11-04 13:50:00,49.92,49.92,49.86,49.87,20665.0,38.4056,38.4056,38.3594,38.3671,20665.0
2015-11-04 13:55:00,49.87,49.91,49.84,49.89,20622.0,38.3671,38.3979,38.344,38.3825,20622.0
2015-11-04 14:00:00,49.88,49.89,49.84,49.88,30292.0,38.3748,38.3825,38.344,38.3748,30292.0
2015-11-04 14:05:00,49.88,49.94,49.87,49.9,33619.0,38.3748,38.421,38.3671,38.3902,33619.0
2015-11-04 14:10:00,49.9,49.91,49.86,49.87,24157.0,38.3902,38.3979,38.3594,38.3671,24157.0
2015-11-04 14:15:00,49.87,49.94,49.86,49.88,49158.0,38.3671,38.421,38.3594,38.3748,49158.0
2015-11-04 14:20:00,49.88,49.89,49.84,49.84,34220.0,38.3748,38.3825,38.344,38.344,34220.0
2015-11-04 14:25:00,49.84,49.87,49.82,49.87,33693.0,38.344,38.3671,38.3286,38.3671,33693.0
2015-11-04 14:30:00,49.87,49.94,49.86,49.94,37909.0,38.3671,38.421,38.3594,38.421,37909.0
2015-11-04 14:35:00,49.94,50.02,49.94,49.98,47610.0,38.421,38.4825,38.421,38.4517,47610.0
2015-11-04 14:40:00,49.99,50.03,49.93,49.99,96715.0,38.4594,38.4902,38.4133,38.4594,96715.0
2015-11-04 14:45:00,49.99,50.05,49.92,49.95,52359.0,38.4594,38.5056,38.4056,38.4287,52359.0
2015-11-04 14:50:00,49.94,49.95,49.87,49.87,47771.0,38.421,38.4287,38.3671,38.3671,47771.0
2015-11-04 14:55:00,49.88,49.88,49.8,49.85,52631.0,38.3748,38.3748,38.3133,38.3517,52631.0
2015-11-04 15:00:00,49.84,49.87,49.65,49.68,56288.0,38.344,38.3671,38.1979,38.2209,56288.0
2015-11-04 15:05:00,49.68,49.71,49.65,49.67,42846.0,38.2209,38.244,38.1979,38.2132,42846.0
2015-11-04 15:10:00,49.67,49.67,49.6,49.65,52409.0,38.2132,38.2132,38.1594,38.1979,52409.0
2015-11-04 15:15:00,49.64,49.7,49.62,49.66,46308.0,38.1902,38.2363,38.1748,38.2055,46308.0
2015-11-04 15:20:00,49.65,49.71,49.65,49.68,37478.0,38.1979,38.244,38.1979,38.2209,37478.0
2015-11-04 15:25:00,49.68,49.7,49.64,49.65,33099.0,38.2209,38.2363,38.1902,38.1979,33099.0
2015-11-04 15:30:00,49.65,49.69,49.63,49.63,61879.0,38.1979,38.2286,38.1825,38.1825,61879.0
2015-11-04 15:35:00,49.63,49.66,49.61,49.65,40338.0,38.1825,38.2055,38.1671,38.1979,40338.0
2015-11-04 15:40:00,49.65,49.69,49.62,49.63,92243.0,38.1979,38.2286,38.1748,38.1825,92243.0
2015-11-04 15:45:00,49.62,49.66,49.61,49.64,69095.0,38.1748,38.2055,38.1671,38.1902,69095.0
2015-11-04 15:50:00,49.64,49.64,49.6,49.61,96338.0,38.1902,38.1902,38.1594,38.1671,96338.0
2015-11-04 15:55:00,49.6,49.7,49.59,49.7,221610.0,38.1594,38.2363,38.1517,38.2363,221610.0
2015-11-05 09:30:00,49.43,49.65,49.4,49.62,120178.0,38.0286,38.1979,38.0055,38.1748,120178.0
2015-11-05 09:35:00,49.6,49.78,49.57,49.66,29641.0,38.1594,38.2979,38.1363,38.2055,29641.0
2015-11-05 09:40:00,49.64,49.64,49.43,49.52,45153.0,38.1902,38.1902,38.0286,38.0978,45153.0
2015-11-05 09:45:00,49.52,49.55,49.44,49.5,328961.0,38.0978,38.1209,38.0363,38.0825,328961.0
2015-11-05 09:50:00,49.5,49.51,49.3,49.36,55209.0,38.0825,38.0901,37.9286,37.9747,55209.0
2015-11-05 09:55:00,49.37,49.4,49.15,49.22,48773.0,37.9824,38.0055,37.8132,37.867,48773.0
2015-11-05 10:00:00,49.22,49.27,49.16,49.16,83052.0,37.867,37.9055,37.8209,37.8209,83052.0
2015-11-05 10:05:00,49.16,49.17,49.01,49.05,82727.0,37.8209,37.8286,37.7055,37.7362,82727.0
2015-11-05 10:10:00,49.05,49.14,48.99,49.0,61129.0,37.7362,37.8055,37.6901,37.6978,61129.0
2015-11-05 10:15:00,48.99,49.06,48.86,48.87,69534.0,37.6901,37.7439,37.5901,37.5978,69534.0
2015-11-05 10:20:00,48.88,48.95,48.83,48.83,64934.0,37.6055,37.6593,37.567,37.567,64934.0
2015-11-05 10:25:00,48.83,48.85,48.73,48.75,62587.0,37.567,37.5824,37.4901,37.5054,62587.0
2015-11-05 10:30:00,48.74,48.86,48.73,48.84,67070.0,37.4978,37.5901,37.4901,37.5747,67070.0
2015-11-05 10:35:00,48.84,48.91,48.72,48.73,122692.0,37.5747,37.6285,37.4824,37.4901,122692.0
2015-11-05 10:40:00,48.73,48.79,48.68,48.71,80230.0,37.4901,37.5362,37.4516,37.4747,80230.0
2015-11-05 10:45:00,48.7,48.7,48.54,48.54,289948.0,37.467,37.467,37.3439,37.3439,289948.0
2015-11-05 10:50:00,48.55,48.81,48.54,48.81,119452.0,37.3516,37.5516,37.3439,37.5516,119452.0
2015-11-05 10:55:00,48.81,48.96,48.8,48.91,51536.0,37.5516,37.667,37.5439,37.6285,51536.0
2015-11-05 11:00:00,48.91,49.0,48.89,48.91,35582.0,37.6285,37.6978,37.6132,37.6285,35582.0
2015-11-05 11:05:00,48.9,48.9,48.8,48.82,59628.0,37.6208,37.6208,37.5439,37.5593,59628.0
2015-11-05 11:10:00,48.82,48.9,48.81,48.9,36296.0,37.5593,37.6208,37.5516,37.6208,36296.0
2015-11-05 11:15:00,48.9,48.96,48.89,48.89,43190.0,37.6208,37.667,37.6132,37.6132,43190.0
2015-11-05 11:20:00,48.89,48.98,48.83,48.84,45246.0,37.6132,37.6824,37.567,37.5747,45246.0
2015-11-05 11:25:00,48.84,48.89,48.79,48.8,60547.0,37.5747,37.6132,37.5362,37.5439,60547.0
2015-11-05 11:30:00,48.8,48.93,48.78,48.88,55304.0,37.5439,37.6439,37.5285,37.6055,55304.0
2015-11-05 11:35:00,48.88,48.88,48.83,48.84,37264.0,37.6055,37.6055,37.567,37.5747,37264.0
2015-11-05 11:40:00,48.83,48.97,48.81,48.96,39713.0,37.567,37.6747,37.5516,37.667,39713.0
2015-11-05 11:45:00,48.95,49.03,48.94,49.0,52850.0,37.6593,37.7209,37.6516,37.6978,52850.0
2015-11-05 11:50:00,49.0,49.05,48.99,49.04,50210.0,37.6978,37.7362,37.6901,37.7286,50210.0
2015-11-05 11:55:00,49.04,49.06,48.98,48.98,75667.0,37.7286,37.7439,37.6824,37.6824,75667.0
2015-11-05 12:00:00,48.98,49.03,48.96,48.99,94563.0,37.6824,37.7209,37.667,37.6901,94563.0
2015-11-05 12:05:00,48.99,49.11,48.99,49.09,105316.0,37.6901,37.7824,37.6901,37.767,105316.0
2015-11-05 12:10:00,49.09,49.11,49.02,49.07,38485.0,37.767,37.7824,37.7132,37.7516,38485.0
2015-11-05 12:15:00,49.07,49.1,49.05,49.09,21656.0,37.7516,37.7747,37.7362,37.767,21656.0
2015-11-05 12:20:00,49.09,49.17,49.08,49.17,35542.0,37.767,37.8286,37.7593,37.8286,35542.0
2015-11-05 12:25:00,49.17,49.24,49.15,49.23,26335.0,37.8286,37.8824,37.8132,37.8747,26335.0
2015-11-05 12:30:00,49.24,49.26,49.22,49.25,25474.0,37.8824,37.8978,37.867,37.8901,25474.0
2015-11-05 12:35:00,49.26,49.27,49.21,49.24,24050.0,37.8978,37.9055,37.8593,37.8824,24050.0
2015-11-05 12:40:00,49.24,49.33,49.24,49.3,23256.0,37.8824,37.9517,37.8824,37.9286,23256.0
2015-11-05 12:45:00,49.3,49.36,49.28,49.33,31207.0,37.9286,37.9747,37.9132,37.9517,31207.0
2015-11-05 12:50:00,49.33,49.37,49.3,49.37,38666.0,37.9517,37.9824,37.9286,37.9824,38666.0
2015-11-05 12:55:00,49.38,49.43,49.37,49.43,23161.0,37.9901,38.0286,37.9824,38.0286,23161.0
2015-11-05 13:00:00,49.43,49.47,49.42,49.44,26489.0,38.0286,38.0594,38.0209,38.0363,26489.0
2015-11-05 13:05:00,49.45,49.46,49.38,49.38,24329.0,38.044,38.0517,37.9901,37.9901,24329.0
2015-11-05 13:10:00,49.38,49.39,49.31,49.33,47373.0,37.9901,37.9978,37.9363,37.9517,47373.0
2015-11-05 13:15:00,49.33,49.35,49.3,49.31,33193.0,37.9517,37.9671,37.9286,37.9363,33193.0
2015-11-05 13:20:00,49.32,49.33,49.23,49.24,30074.0,37.944,37.9517,37.8747,37.8824,30074.0
2015-11-05 13:25:00,49.24,49.26,49.17,49.19,43427.0,37.8824,37.8978,37.8286,37.844,43427.0
2015-11-05 13:30:00,49.2,49.21,49.17,49.19,98208.0,37.8516,37.8593,37.8286,37.844,98208.0
2015-11-05 13:35:00,49.18,49.29,49.17,49.25,30069.0,37.8363,37.9209,37.8286,37.8901,30069.0
2015-11-05 13:40:00,49.25,49.26,49.19,49.21,27404.0,37.8901,37.8978,37.844,37.8593,27404.0
2015-11-05 13:45:00,49.2,49.21,49.16,49.2,37734.0,37.8516,37.8593,37.8209,37.8516,37734.0
2015-11-05 13:50:00,49.2,49.24,49.17,49.24,26511.0,37.8516,37.8824,37.8286,37.8824,26511.0
2015-11-05 13:55:00,49.23,49.24,49.2,49.23,26129.0,37.8747,37.8824,37.8516,37.8747,26129.0
2015-11-05 14:00:00,49.24,49.26,49.18,49.19,34659.0,37.8824,37.8978,37.8363,37.844,34659.0
2015-11-05 14:05:00,49.19,49.19,49.12,49.12,36229.0,37.844,37.844,37.7901,37.7901,36229.0
2015-11-05 14:10:00,49.13,49.18,49.12,49.18,28404.0,37.7978,37.8363,37.7901,37.8363,28404.0
2015-11-05 14:15:00,49.17,49.2,49.13,49.14,38666.0,37.8286,37.8516,37.7978,37.8055,38666.0
2015-11-05 14:20:00,49.13,49.14,49.1,49.13,33811.0,37.7978,37.8055,37.7747,37.7978,33811.0
2015-11-05 14:25:00,49.13,49.13,49.05,49.07,43943.0,37.7978,37.7978,37.7362,37.7516,43943.0
2015-11-05 14:30:00,49.07,49.07,49.02,49.04,34695.0,37.7516,37.7516,37.7132,37.7286,34695.0
2015-11-05 14:35:00,49.04,49.06,49.02,49.05,28047.0,37.7286,37.7439,37.7132,37.7362,28047.0
2015-11-05 14:40:00,49.05,49.07,49.02,49.06,32911.0,37.7362,37.7516,37.7132,37.7439,32911.0
2015-11-05 14:45:00,49.05,49.06,49.01,49.03,26541.0,37.7362,37.7439,37.7055,37.7209,26541.0
2015-11-05 14:50:00,49.03,49.06,49.01,49.03,25183.0,37.7209,37.7439,37.7055,37.7209,25183.0
2015-11-05 14:55:00,49.04,49.06,49.02,49.04,22583.0,37.7286,37.7439,37.7132,37.7286,22583.0
2015-11-05 15:00:00,49.05,49.06,49.01,49.02,38826.0,37.7362,37.7439,37.7055,37.7132,38826.0
2015-11-05 15:05:00,49.03,49.04,48.98,48.99,31955.0,37.7209,37.7286,37.6824,37.6901,31955.0
2015-11-05 15:10:00,49.0,49.0,48.9,48.9,43660.0,37.6978,37.6978,37.6208,37.6208,43660.0
2015-11-05 15:15:00,48.91,49.07,48.91,49.02,74617.0,37.6285,37.7516,37.6285,37.7132,74617.0
2015-11-05 15:20:00,49.02,49.08,49.02,49.06,41760.0,37.7132,37.7593,37.7132,37.7439,41760.0
2015-11-05 15:25:00,49.06,49.2,49.05,49.2,63616.0,37.7439,37.8516,37.7362,37.8516,63616.0
2015-11-05 15:30:00,49.19,49.19,49.12,49.15,47949.0,37.844,37.844,37.7901,37.8132,47949.0
2015-11-05 15:35:00,49.15,49.17,49.13,49.17,52406.0,37.8132,37.8286,37.7978,37.8286,52406.0
2015-11-05 15:40:00,49.17,49.24,49.16,49.22,56548.0,37.8286,37.8824,37.8209,37.867,56548.0
2015-11-05 15:45:00,49.22,49.23,49.13,49.15,92380.0,37.867,37.8747,37.7978,37.8132,92380.0
2015-11-05 15:50:00,49.15,49.17,49.13,49.16,75160.0,37.8132,37.8286,37.7978,37.8209,75160.0
2015-11-05 15:55:00,49.16,49.18,49.14,49.16,163075.0,37.8209,37.8363,37.8055,37.8209,163075.0
2015-11-06 09:30:00,48.81,49.06,48.81,48.99,65092.0,37.5516,37.7439,37.5516,37.6901,65092.0
2015-11-06 09:35:00,48.99,49.2,48.95,49.15,39750.0,37.6901,37.8516,37.6593,37.8132,39750.0
2015-11-06 09:40:00,49.2,49.25,48.96,49.01,44710.0,37.8516,37.8901,37.667,37.7055,44710.0
2015-11-06 09:45:00,49.04,49.11,48.93,49.07,69437.0,37.7286,37.7824,37.6439,37.7516,69437.0
2015-11-06 09:50:00,49.08,49.08,48.9,48.98,52508.0,37.7593,37.7593,37.6208,37.6824,52508.0
2015-11-06 09:55:00,48.98,48.99,48.81,48.85,49474.0,37.6824,37.6901,37.5516,37.5824,49474.0
2015-11-06 10:00:00,48.86,48.89,48.73,48.73,36631.0,37.5901,37.6132,37.4901,37.4901,36631.0
2015-11-06 10:05:00,48.73,48.76,48.59,48.68,63457.0,37.4901,37.5131,37.3824,37.4516,63457.0
2015-11-06 10:10:00,48.69,48.72,48.64,48.67,83648.0,37.4593,37.4824,37.4208,37.4439,83648.0
2015-11-06 10:15:00,48.66,48.69,48.6,48.65,60281.0,37.4362,37.4593,37.39,37.4285,60281.0
2015-11-06 10:20:00,48.65,48.65,48.55,48.6,51570.0,37.4285,37.4285,37.3516,37.39,51570.0
2015-11-06 10:25:00,48.6,48.62,48.54,48.6,38240.0,37.39,37.4054,37.3439,37.39,38240.0
2015-11-06 10:30:00,48.59,48.68,48.58,48.65,34074.0,37.3824,37.4516,37.3747,37.4285,34074.0
2015-11-06 10:35:00,48.65,48.71,48.64,48.68,34443.0,37.4285,37.4747,37.4208,37.4516,34443.0
2015-11-06 10:40:00,48.68,48.76,48.68,48.75,68764.0,37.4516,37.5131,37.4516,37.5054,68764.0
2015-11-06 10:45:00,48.75,48.81,48.74,48.78,51541.0,37.5054,37.5516,37.4978,37.5285,51541.0
2015-11-06 10:50:00,48.78,48.83,48.65,48.67,81062.0,37.5285,37.567,37.4285,37.4439,81062.0
2015-11-06 10:55:00,48.68,48.68,48.58,48.63,52273.0,37.4516,37.4516,37.3747,37.4131,52273.0
2015-11-06 11:00:00,48.64,48.64,48.44,48.6,93911.0,37.4208,37.4208,37.2669,37.39,93911.0
2015-11-06 11:05:00,48.6,48.72,48.59,48.68,70707.0,37.39,37.4824,37.3824,37.4516,70707.0
2015-11-06 11:10:00,48.68,48.73,48.6,48.72,59421.0,37.4516,37.4901,37.39,37.4824,59421.0
2015-11-06 11:15:00,48.72,48.75,48.66,48.66,35554.0,37.4824,37.5054,37.4362,37.4362,35554.0
2015-11-06 11:20:00,48.66,48.75,48.65,48.69,29822.0,37.4362,37.5054,37.4285,37.4593,29822.0
2015-11-06 11:25:00,48.7,48.81,48.69,48.79,33377.0,37.467,37.5516,37.4593,37.5362,33377.0
2015-11-06 11:30:00,48.8,48.98,48.8,48.96,56474.0,37.5439,37.6824,37.5439,37.667,56474.0
2015-11-06 11:35:00,48.96,49.03,48.95,48.98,39004.0,37.667,37.7209,37.6593,37.6824,39004.0
2015-11-06 11:40:00,48.99,48.99,48.87,48.93,25637.0,37.6901,37.6901,37.5978,37.6439,25637.0
2015-11-06 11:45:00,48.93,49.01,48.89,49.01,25675.0,37.6439,37.7055,37.6132,37.7055,25675.0
2015-11-06 11:50:00,49.01,49.14,49.0,49.08,28044.0,37.7055,37.8055,37.6978,37.7593,28044.0
2015-11-06 11:55:00,49.08,49.08,49.01,49.01,23205.0,37.7593,37.7593,37.7055,37.7055,23205.0
2015-11-06 12:00:00,49.02,49.04,48.98,49.03,26085.0,37.7132,37.7286,37.6824,37.7209,26085.0
2015-11-06 12:05:00,49.02,49.04,48.97,49.02,24642.0,37.7132,37.7286,37.6747,37.7132,24642.0
2015-11-06 12:10:00,49.02,49.07,48.98,49.0,24471.0,37.7132,37.7516,37.6824,37.6978,24471.0
2015-11-06 12:15:00,49.01,49.03,48.97,48.97,12534.0,37.7055,37.7209,37.6747,37.6747,12534.0
2015-11-06 12:20:00,48.97,48.98,48.9,48.93,25222.0,37.6747,37.6824,37.6208,37.6439,25222.0
2015-11-06 12:25:00,48.93,49.0,48.93,48.98,24904.0,37.6439,37.6978,37.6439,37.6824,24904.0
2015-11-06 12:30:00,48.98,49.01,48.95,48.98,18892.0,37.6824,37.7055,37.6593,37.6824,18892.0
2015-11-06 12:35:00,48.98,48.98,48.89,48.95,22180.0,37.6824,37.6824,37.6132,37.6593,22180.0
2015-11-06 12:40:00,48.94,48.99,48.91,48.99,14589.0,37.6516,37.6901,37.6285,37.6901,14589.0
2015-11-06 12:45:00,48.99,49.04,48.98,49.02,19172.0,37.6901,37.7286,37.6824,37.7132,19172.0
2015-11-06 12:50:00,49.01,49.01,48.97,48.99,21311.0,37.7055,37.7055,37.6747,37.6901,21311.0
2015-11-06 12:55:00,48.99,49.03,48.96,49.03,19288.0,37.6901,37.7209,37.667,37.7209,19288.0
2015-11-06 13:00:00,49.02,49.06,49.0,49.03,43468.0,37.7132,37.7439,37.6978,37.7209,43468.0
2015-11-06 13:05:00,49.03,49.08,49.03,49.06,15411.0,37.7209,37.7593,37.7209,37.7439,15411.0
2015-11-06 13:10:00,49.07,49.13,49.06,49.13,16434.0,37.7516,37.7978,37.7439,37.7978,16434.0
2015-11-06 13:15:00,49.13,49.2,49.13,49.17,16264.0,37.7978,37.8516,37.7978,37.8286,16264.0
2015-11-06 13:20:00,49.17,49.23,49.17,49.19,18912.0,37.8286,37.8747,37.8286,37.844,18912.0
2015-11-06 13:25:00,49.19,49.25,49.18,49.25,19840.0,37.844,37.8901,37.8363,37.8901,19840.0
2015-11-06 13:30:00,49.25,49.26,49.2,49.2,21275.0,37.8901,37.8978,37.8516,37.8516,21275.0
2015-11-06 13:35:00,49.2,49.23,49.18,49.18,21047.0,37.8516,37.8747,37.8363,37.8363,21047.0
2015-11-06 13:40:00,49.19,49.22,49.18,49.2,19103.0,37.844,37.867,37.8363,37.8516,19103.0
2015-11-06 13:45:00,49.2,49.27,49.16,49.27,23791.0,37.8516,37.9055,37.8209,37.9055,23791.0
2015-11-06 13:50:00,49.26,49.33,49.21,49.25,25938.0,37.8978,37.9517,37.8593,37.8901,25938.0
2015-11-06 13:55:00,49.26,49.28,49.21,49.26,20401.0,37.8978,37.9132,37.8593,37.8978,20401.0
2015-11-06 14:00:00,49.27,49.39,49.25,49.36,35791.0,37.9055,37.9978,37.8901,37.9747,35791.0
2015-11-06 14:05:00,49.36,49.41,49.32,49.4,21296.0,37.9747,38.0132,37.944,38.0055,21296.0
2015-11-06 14:10:00,49.4,49.42,49.36,49.37,20428.0,38.0055,38.0209,37.9747,37.9824,20428.0
2015-11-06 14:15:00,49.37,49.38,49.26,49.28,86317.0,37.9824,37.9901,37.8978,37.9132,86317.0
2015-11-06 14:20:00,49.29,49.3,49.26,49.26,25410.0,37.9209,37.9286,37.8978,37.8978,25410.0
2015-11-06 14:25:00,49.26,49.3,49.23,49.27,26417.0,37.8978,37.9286,37.8747,37.9055,26417.0
2015-11-06 14:30:00,49.26,49.29,49.18,49.19,43399.0,37.8978,37.9209,37.8363,37.844,43399.0
2015-11-06 14:35:00,49.19,49.22,49.15,49.15,24507.0,37.844,37.867,37.8132,37.8132,24507.0
2015-11-06 14:40:00,49.14,49.17,49.11,49.16,36435.0,37.8055,37.8286,37.7824,37.8209,36435.0
2015-11-06 14:45:00,49.16,49.16,49.12,49.14,27963.0,37.8209,37.8209,37.7901,37.8055,27963.0
2015-11-06 14:50:00,49.14,49.15,49.11,49.13,32342.0,37.8055,37.8132,37.7824,37.7978,32342.0
2015-11-06 14:55:00,49.14,49.2,49.13,49.19,46096.0,37.8055,37.8516,37.7978,37.844,46096.0
2015-11-06 15:00:00,49.19,49.22,49.17,49.19,51297.0,37.844,37.867,37.8286,37.844,51297.0
2015-11-06 15:05:00,49.19,49.21,49.17,49.19,35015.0,37.844,37.8593,37.8286,37.844,35015.0
2015-11-06 15:10:00,49.19,49.22,49.17,49.22,19343.0,37.844,37.867,37.8286,37.867,19343.0
2015-11-06 15:15:00,49.23,49.24,49.19,49.19,30791.0,37.8747,37.8824,37.844,37.844,30791.0
2015-11-06 15:20:00,49.19,49.21,49.18,49.21,36974.0,37.844,37.8593,37.8363,37.8593,36974.0
2015-11-06 15:25:00,49.21,49.22,49.17,49.19,49135.0,37.8593,37.867,37.8286,37.844,49135.0
2015-11-06 15:30:00,49.2,49.25,49.18,49.25,42488.0,37.8516,37.8901,37.8363,37.8901,42488.0
2015-11-06 15:35:00,49.25,49.27,49.22,49.22,48301.0,37.8901,37.9055,37.867,37.867,48301.0
2015-11-06 15:40:00,49.23,49.27,49.22,49.26,40325.0,37.8747,37.9055,37.867,37.8978,40325.0
2015-11-06 15:45:00,49.26,49.28,49.24,49.28,71541.0,37.8978,37.9132,37.8824,37.9132,71541.0
2015-11-06 15:50:00,49.27,49.31,49.26,49.3,77201.0,37.9055,37.9363,37.8978,37.9286,77201.0
2015-11-06 15:55:00,49.3,49.33,49.18,49.24,511154.0,37.9286,37.9517,37.8363,37.8824,511154.0
2015-11-09 09:30:00,49.13,49.4,48.97,48.99,60458.0,37.7978,38.0055,37.6747,37.6901,60458.0
2015-11-09 09:35:00,48.97,49.13,48.88,48.95,36859.0,37.6747,37.7978,37.6055,37.6593,36859.0
2015-11-09 09:40:00,48.96,49.07,48.87,48.89,34409.0,37.667,37.7516,37.5978,37.6132,34409.0
2015-11-09 09:45:00,48.89,48.98,48.83,48.85,33296.0,37.6132,37.6824,37.567,37.5824,33296.0
2015-11-09 09:50:00,48.85,48.92,48.83,48.91,39563.0,37.5824,37.6362,37.567,37.6285,39563.0
2015-11-09 09:55:00,48.9,49.03,48.86,48.87,40488.0,37.6208,37.7209,37.5901,37.5978,40488.0
2015-11-09 10:00:00,48.86,48.96,48.84,48.89,33357.0,37.5901,37.667,37.5747,37.6132,33357.0
2015-11-09 10:05:00,48.89,48.94,48.79,48.85,57618.0,37.6132,37.6516,37.5362,37.5824,57618.0
2015-11-09 10:10:00,48.86,48.86,48.76,48.81,38376.0,37.5901,37.5901,37.5131,37.5516,38376.0
2015-11-09 10:15:00,48.81,48.85,48.75,48.75,34678.0,37.5516,37.5824,37.5054,37.5054,34678.0
2015-11-09 10:20:00,48.76,48.79,48.61,48.61,34851.0,37.5131,37.5362,37.3977,37.3977,34851.0
2015-11-09 10:25:00,48.61,48.68,48.61,48.62,18084.0,37.3977,37.4516,37.3977,37.4054,18084.0
2015-11-09 10:30:00,48.62,48.64,48.56,48.62,22999.0,37.4054,37.4208,37.3593,37.4054,22999.0
2015-11-09 10:35:00,48.62,48.64,48.53,48.56,32920.0,37.4054,37.4208,37.3362,37.3593,32920.0
2015-11-09 10:40:00,48.55,48.56,48.41,48.5,90387.0,37.3516,37.3593,37.2439,37.3131,90387.0
2015-11-09 10:45:00,48.51,48.57,48.47,48.49,42756.0,37.3208,37.367,37.29,37.3054,42756.0
2015-11-09 10:50:00,48.49,48.54,48.43,48.47,23249.0,37.3054,37.3439,37.2593,37.29,23249.0
2015-11-09 10:55:00,48.48,48.5,48.37,48.38,56021.0,37.2977,37.3131,37.2131,37.2208,56021.0
2015-11-09 11:00:00,48.38,48.39,48.29,48.3,58231.0,37.2208,37.2285,37.1515,37.1592,58231.0
2015-11-09 11:05:00,48.29,48.31,48.25,48.28,28259.0,37.1515,37.1669,37.1208,37.1439,28259.0
2015-11-09 11:10:00,48.28,48.32,48.25,48.26,24203.0,37.1439,37.1746,37.1208,37.1285,24203.0
2015-11-09 11:15:00,48.26,48.26,48.11,48.11,79190.0,37.1285,37.1285,37.0131,37.0131,79190.0
2015-11-09 11:20:00,48.11,48.16,48.09,48.11,31151.0,37.0131,37.0515,36.9977,37.0131,31151.0
2015-11-09 11:25:00,48.11,48.17,48.09,48.11,18269.0,37.0131,37.0592,36.9977,37.0131,18269.0
2015-11-09 11:30:00,48.11,48.15,48.09,48.1,26034.0,37.0131,37.0438,36.9977,37.0054,26034.0
2015-11-09 11:35:00,48.11,48.17,48.08,48.16,20996.0,37.0131,37.0592,36.99,37.0515,20996.0
2015-11-09 11:40:00,48.16,48.23,48.12,48.13,58341.0,37.0515,37.1054,37.0208,37.0285,58341.0
2015-11-09 11:45:00,48.13,48.14,48.07,48.08,25461.0,37.0285,37.0361,36.9823,36.99,25461.0
2015-11-09 11:50:00,48.09,48.09,48.02,48.06,44018.0,36.9977,36.9977,36.9438,36.9746,44018.0
2015-11-09 11:55:00,48.06,48.06,48.01,48.06,24683.0,36.9746,36.9746,36.9361,36.9746,24683.0
2015-11-09 12:00:00,48.05,48.06,47.88,47.94,70712.0,36.9669,36.9746,36.8361,36.8823,70712.0
2015-11-09 12:05:00,47.95,48.01,47.94,48.01,28026.0,36.89,36.9361,36.8823,36.9361,28026.0
2015-11-09 12:10:00,48.01,48.01,47.97,48.01,15427.0,36.9361,36.9361,36.9054,36.9361,15427.0
2015-11-09 12:15:00,48.01,48.01,47.9,47.93,16315.0,36.9361,36.9361,36.8515,36.8746,16315.0
2015-11-09 12:20:00,47.92,47.96,47.9,47.91,21771.0,36.8669,36.8977,36.8515,36.8592,21771.0
2015-11-09 12:25:00,47.9,47.96,47.9,47.94,18567.0,36.8515,36.8977,36.8515,36.8823,18567.0
2015-11-09 12:30:00,47.95,47.95,47.9,47.93,22942.0,36.89,36.89,36.8515,36.8746,22942.0
2015-11-09 12:35:00,47.91,48.01,47.91,48.01,17149.0,36.8592,36.9361,36.8592,36.9361,17149.0
2015-11-09 12:40:00,48.02,48.07,48.02,48.05,23865.0,36.9438,36.9823,36.9438,36.9669,23865.0
2015-11-09 12:45:00,48.06,48.09,48.02,48.03,21787.0,36.9746,36.9977,36.9438,36.9515,21787.0
2015-11-09 12:50:00,48.04,48.09,48.01,48.05,23050.0,36.9592,36.9977,36.9361,36.9669,23050.0
2015-11-09 12:55:00,48.04,48.1,48.04,48.06,22280.0,36.9592,37.0054,36.9592,36.9746,22280.0
2015-11-09 13:00:00,48.07,48.13,48.06,48.06,21795.0,36.9823,37.0285,36.9746,36.9746,21795.0
2015-11-09 13:05:00,48.05,48.12,48.05,48.08,17835.0,36.9669,37.0208,36.9669,36.99,17835.0
2015-11-09 13:10:00,48.07,48.08,48.02,48.03,18835.0,36.9823,36.99,36.9438,36.9515,18835.0
2015-11-09 13:15:00,48.03,48.06,48.02,48.03,20179.0,36.9515,36.9746,36.9438,36.9515,20179.0
2015-11-09 13:20:00,48.03,48.1,48.01,48.09,25563.0,36.9515,37.0054,36.9361,36.9977,25563.0
2015-11-09 13:25:00,48.09,48.14,48.08,48.13,14952.0,36.9977,37.0361,36.99,37.0285,14952.0
2015-11-09 13:30:00,48.13,48.19,48.11,48.19,22934.0,37.0285,37.0746,37.0131,37.0746,22934.0
2015-11-09 13:35:00,48.2,48.27,48.2,48.25,27327.0,37.0823,37.1362,37.0823,37.1208,27327.0
2015-11-09 13:40:00,48.27,48.29,48.23,48.29,30207.0,37.1362,37.1515,37.1054,37.1515,30207.0
2015-11-09 13:45:00,48.29,48.29,48.21,48.22,16116.0,37.1515,37.1515,37.09,37.0977,16116.0
2015-11-09 13:50:00,48.23,48.26,48.18,48.23,35967.0,37.1054,37.1285,37.0669,37.1054,35967.0
2015-11-09 13:55:00,48.23,48.29,48.23,48.28,27208.0,37.1054,37.1515,37.1054,37.1439,27208.0
2015-11-09 14:00:00,48.28,48.32,48.24,48.31,34028.0,37.1439,37.1746,37.1131,37.1669,34028.0
2015-11-09 14:05:00,48.31,48.35,48.3,48.33,28283.0,37.1669,37.1977,37.1592,37.1823,28283.0
2015-11-09 14:10:00,48.32,48.35,48.26,48.27,23543.0,37.1746,37.1977,37.1285,37.1362,23543.0
2015-11-09 14:15:00,48.27,48.29,48.22,48.29,15750.0,37.1362,37.1515,37.0977,37.1515,15750.0
2015-11-09 14:20:00,48.29,48.3,48.24,48.26,19861.0,37.1515,37.1592,37.1131,37.1285,19861.0
2015-11-09 14:25:00,48.27,48.31,48.27,48.31,16304.0,37.1362,37.1669,37.1362,37.1669,16304.0
2015-11-09 14:30:00,48.31,48.36,48.27,48.31,21899.0,37.1669,37.2054,37.1362,37.1669,21899.0
2015-11-09 14:35:00,48.31,48.35,48.21,48.23,21524.0,37.1669,37.1977,37.09,37.1054,21524.0
2015-11-09 14:40:00,48.22,48.25,48.17,48.19,45467.0,37.0977,37.1208,37.0592,37.0746,45467.0
2015-11-09 14:45:00,48.18,48.19,48.14,48.16,26588.0,37.0669,37.0746,37.0361,37.0515,26588.0
2015-11-09 14:50:00,48.17,48.21,48.17,48.2,21998.0,37.0592,37.09,37.0592,37.0823,21998.0
2015-11-09 14:55:00,48.2,48.25,48.2,48.23,21096.0,37.0823,37.1208,37.0823,37.1054,21096.0
2015-11-09 15:00:00,48.24,48.25,48.16,48.23,30559.0,37.1131,37.1208,37.0515,37.1054,30559.0
2015-11-09 15:05:00,48.23,48.26,48.18,48.2,30830.0,37.1054,37.1285,37.0669,37.0823,30830.0
2015-11-09 15:10:00,48.19,48.22,48.16,48.21,41743.0,37.0746,37.0977,37.0515,37.09,41743.0
2015-11-09 15:15:00,48.21,48.22,48.15,48.2,61054.0,37.09,37.0977,37.0438,37.0823,61054.0
2015-11-09 15:20:00,48.21,48.22,48.15,48.21,36166.0,37.09,37.0977,37.0438,37.09,36166.0
2015-11-09 15:25:00,48.21,48.28,48.21,48.27,40220.0,37.09,37.1439,37.09,37.1362,40220.0
2015-11-09 15:30:00,48.27,48.35,48.27,48.33,48651.0,37.1362,37.1977,37.1362,37.1823,48651.0
2015-11-09 15:35:00,48.33,48.37,48.29,48.35,86966.0,37.1823,37.2131,37.1515,37.1977,86966.0
2015-11-09 15:40:00,48.35,48.43,48.35,48.39,53519.0,37.1977,37.2593,37.1977,37.2285,53519.0
2015-11-09 15:45:00,48.4,48.52,48.4,48.48,98376.0,37.2362,37.3285,37.2362,37.2977,98376.0
2015-11-09 15:50:00,48.47,48.49,48.43,48.45,82848.0,37.29,37.3054,37.2593,37.2746,82848.0
2015-11-09 15:55:00,48.45,48.46,48.3,48.32,231686.0,37.2746,37.2823,37.1592,37.1746,231686.0
2015-11-10 09:30:00,47.67,48.04,47.63,47.78,110887.0,37.0391,37.3266,37.008,37.1245,110887.0
2015-11-10 09:35:00,47.76,47.82,47.51,47.55,77236.0,37.109,37.1556,36.9148,36.9458,77236.0
2015-11-10 09:40:00,47.56,47.58,47.46,47.49,109603.0,36.9536,36.9691,36.8759,36.8992,109603.0
2015-11-10 09:45:00,47.48,47.65,47.41,47.64,63950.0,36.8914,37.0235,36.8371,37.0158,63950.0
2015-11-10 09:50:00,47.64,47.77,47.62,47.72,59856.0,37.0158,37.1168,37.0002,37.0779,59856.0
2015-11-10 09:55:00,47.72,47.84,47.67,47.71,61865.0,37.0779,37.1712,37.0391,37.0702,61865.0
2015-11-10 10:00:00,47.7,47.72,47.59,47.63,51485.0,37.0624,37.0779,36.9769,37.008,51485.0
2015-11-10 10:05:00,47.63,47.65,47.57,47.61,47397.0,37.008,37.0235,36.9614,36.9925,47397.0
2015-11-10 10:10:00,47.61,47.61,47.53,47.55,38193.0,36.9925,36.9925,36.9303,36.9458,38193.0
2015-11-10 10:15:00,47.55,47.61,47.53,47.54,37287.0,36.9458,36.9925,36.9303,36.9381,37287.0
2015-11-10 10:20:00,47.54,47.56,47.49,47.53,34772.0,36.9381,36.9536,36.8992,36.9303,34772.0
2015-11-10 10:25:00,47.54,47.57,47.52,47.53,43354.0,36.9381,36.9614,36.9225,36.9303,43354.0
2015-11-10 10:30:00,47.53,47.54,47.37,47.4,79445.0,36.9303,36.9381,36.806,36.8293,79445.0
2015-11-10 10:35:00,47.39,47.42,47.36,47.38,44100.0,36.8215,36.8448,36.7982,36.8137,44100.0
2015-11-10 10:40:00,47.38,47.39,47.29,47.32,37214.0,36.8137,36.8215,36.7438,36.7671,37214.0
2015-11-10 10:45:00,47.32,47.38,47.31,47.38,45640.0,36.7671,36.8137,36.7594,36.8137,45640.0
2015-11-10 10:50:00,47.39,47.49,47.38,47.48,32853.0,36.8215,36.8992,36.8137,36.8914,32853.0
2015-11-10 10:55:00,47.49,47.51,47.43,47.45,22272.0,36.8992,36.9148,36.8526,36.8681,22272.0
2015-11-10 11:00:00,47.45,47.49,47.4,47.42,37167.0,36.8681,36.8992,36.8293,36.8448,37167.0
2015-11-10 11:05:00,47.42,47.46,47.35,47.36,41728.0,36.8448,36.8759,36.7904,36.7982,41728.0
2015-11-10 11:10:00,47.35,47.37,47.26,47.28,38762.0,36.7904,36.806,36.7205,36.736,38762.0
2015-11-10 11:15:00,47.28,47.41,47.27,47.35,45710.0,36.736,36.8371,36.7283,36.7904,45710.0
2015-11-10 11:20:00,47.35,47.35,47.26,47.28,25362.0,36.7904,36.7904,36.7205,36.736,25362.0
2015-11-10 11:25:00,47.28,47.32,47.16,47.21,39500.0,36.736,36.7671,36.6428,36.6817,39500.0
2015-11-10 11:30:00,47.21,47.37,47.2,47.37,26631.0,36.6817,36.806,36.6739,36.806,26631.0
2015-11-10 11:35:00,47.37,47.43,47.37,47.38,20999.0,36.806,36.8526,36.806,36.8137,20999.0
2015-11-10 11:40:00,47.37,47.52,47.37,47.49,27664.0,36.806,36.9225,36.806,36.8992,27664.0
2015-11-10 11:45:00,47.48,47.59,47.48,47.55,23363.0,36.8914,36.9769,36.8914,36.9458,23363.0
2015-11-10 11:50:00,47.55,47.57,47.49,47.5,40214.0,36.9458,36.9614,36.8992,36.907,40214.0
2015-11-10 11:55:00,47.49,47.57,47.49,47.55,34017.0,36.8992,36.9614,36.8992,36.9458,34017.0
2015-11-10 12:00:00,47.55,47.55,47.51,47.54,21064.0,36.9458,36.9458,36.9148,36.9381,21064.0
2015-11-10 12:05:00,47.55,47.62,47.55,47.62,25298.0,36.9458,37.0002,36.9458,37.0002,25298.0
2015-11-10 12:10:00,47.62,47.7,47.62,47.66,22336.0,37.0002,37.0624,37.0002,37.0313,22336.0
2015-11-10 12:15:00,47.67,47.71,47.65,47.67,20826.0,37.0391,37.0702,37.0235,37.0391,20826.0
2015-11-10 12:20:00,47.68,47.68,47.6,47.61,17721.0,37.0468,37.0468,36.9847,36.9925,17721.0
2015-11-10 12:25:00,47.6,47.66,47.57,47.57,29309.0,36.9847,37.0313,36.9614,36.9614,29309.0
2015-11-10 12:30:00,47.57,47.57,47.5,47.53,35466.0,36.9614,36.9614,36.907,36.9303,35466.0
2015-11-10 12:35:00,47.54,47.54,47.49,47.51,36510.0,36.9381,36.9381,36.8992,36.9148,36510.0
2015-11-10 12:40:00,47.52,47.52,47.49,47.51,32879.0,36.9225,36.9225,36.8992,36.9148,32879.0
2015-11-10 12:45:00,47.51,47.55,47.47,47.54,20607.0,36.9148,36.9458,36.8837,36.9381,20607.0
2015-11-10 12:50:00,47.54,47.58,47.53,47.58,22996.0,36.9381,36.9691,36.9303,36.9691,22996.0
2015-11-10 12:55:00,47.58,47.59,47.55,47.55,12248.0,36.9691,36.9769,36.9458,36.9458,12248.0
2015-11-10 13:00:00,47.55,47.58,47.52,47.58,18245.0,36.9458,36.9691,36.9225,36.9691,18245.0
2015-11-10 13:05:00,47.58,47.58,47.52,47.54,31504.0,36.9691,36.9691,36.9225,36.9381,31504.0
2015-11-10 13:10:00,47.54,47.6,47.53,47.6,27213.0,36.9381,36.9847,36.9303,36.9847,27213.0
2015-11-10 13:15:00,47.6,47.61,47.55,47.55,16161.0,36.9847,36.9925,36.9458,36.9458,16161.0
2015-11-10 13:20:00,47.55,47.62,47.55,47.61,22476.0,36.9458,37.0002,36.9458,36.9925,22476.0
2015-11-10 13:25:00,47.6,47.65,47.58,47.65,22146.0,36.9847,37.0235,36.9691,37.0235,22146.0
2015-11-10 13:30:00,47.66,47.67,47.62,47.64,17168.0,37.0313,37.0391,37.0002,37.0158,17168.0
2015-11-10 13:35:00,47.65,47.69,47.63,47.68,20459.0,37.0235,37.0546,37.008,37.0468,20459.0
2015-11-10 13:40:00,47.68,47.69,47.66,47.68,24497.0,37.0468,37.0546,37.0313,37.0468,24497.0
2015-11-10 13:45:00,47.67,47.73,47.67,47.71,21765.0,37.0391,37.0857,37.0391,37.0702,21765.0
2015-11-10 13:50:00,47.7,47.78,47.7,47.77,30522.0,37.0624,37.1245,37.0624,37.1168,30522.0
2015-11-10 13:55:00,47.77,47.77,47.72,47.75,20659.0,37.1168,37.1168,37.0779,37.1012,20659.0
2015-11-10 14:00:00,47.75,47.76,47.67,47.67,18607.0,37.1012,37.109,37.0391,37.0391,18607.0
2015-11-10 14:05:00,47.67,47.71,47.65,47.66,26080.0,37.0391,37.0702,37.0235,37.0313,26080.0
2015-11-10 14:10:00,47.67,47.69,47.63,47.69,66487.0,37.0391,37.0546,37.008,37.0546,66487.0
2015-11-10 14:15:00,47.69,47.69,47.65,47.65,32047.0,37.0546,37.0546,37.0235,37.0235,32047.0
2015-11-10 14:20:00,47.65,47.68,47.64,47.66,17578.0,37.0235,37.0468,37.0158,37.0313,17578.0
2015-11-10 14:25:00,47.67,47.7,47.65,47.67,25371.0,37.0391,37.0624,37.0235,37.0391,25371.0
2015-11-10 14:30:00,47.67,47.71,47.66,47.69,17481.0,37.0391,37.0702,37.0313,37.0546,17481.0
2015-11-10 14:35:00,47.69,47.7,47.66,47.66,52062.0,37.0546,37.0624,37.0313,37.0313,52062.0
2015-11-10 14:40:00,47.66,47.8,47.63,47.76,66364.0,37.0313,37.1401,37.008,37.109,66364.0
2015-11-10 14:45:00,47.77,47.87,47.76,47.86,43024.0,37.1168,37.1945,37.109,37.1867,43024.0
2015-11-10 14:50:00,47.85,47.87,47.81,47.82,18838.0,37.1789,37.1945,37.1479,37.1556,18838.0
2015-11-10 14:55:00,47.81,47.81,47.76,47.76,29399.0,37.1479,37.1479,37.109,37.109,29399.0
2015-11-10 15:00:00,47.75,47.84,47.74,47.8,40835.0,37.1012,37.1712,37.0935,37.1401,40835.0
2015-11-10 15:05:00,47.81,47.84,47.8,47.83,37013.0,37.1479,37.1712,37.1401,37.1634,37013.0
2015-11-10 15:10:00,47.82,47.82,47.78,47.8,29228.0,37.1556,37.1556,37.1245,37.1401,29228.0
2015-11-10 15:15:00,47.8,47.83,47.78,47.78,30593.0,37.1401,37.1634,37.1245,37.1245,30593.0
2015-11-10 15:20:00,47.78,47.8,47.76,47.76,36975.0,37.1245,37.1401,37.109,37.109,36975.0
2015-11-10 15:25:00,47.75,47.75,47.7,47.75,59823.0,37.1012,37.1012,37.0624,37.1012,59823.0
2015-11-10 15:30:00,47.74,47.78,47.72,47.72,43565.0,37.0935,37.1245,37.0779,37.0779,43565.0
2015-11-10 15:35:00,47.72,47.78,47.71,47.75,50824.0,37.0779,37.1245,37.0702,37.1012,50824.0
2015-11-10 15:40:00,47.75,47.79,47.74,47.76,41298.0,37.1012,37.1323,37.0935,37.109,41298.0
2015-11-10 15:45:00,47.76,47.8,47.74,47.78,92965.0,37.109,37.1401,37.0935,37.1245,92965.0
2015-11-10 15:50:00,47.77,47.77,47.71,47.71,65355.0,37.1168,37.1168,37.0702,37.0702,65355.0
2015-11-10 15:55:00,47.71,47.8,47.7,47.79,149752.0,37.0702,37.1401,37.0624,37.1323,149752.0
2015-11-11 09:30:00,48.0,48.0,47.79,47.89,55077.0,37.2955,37.2955,37.1323,37.21,55077.0
2015-11-11 09:35:00,47.89,47.89,47.65,47.76,38285.0,37.21,37.21,37.0235,37.109,38285.0
2015-11-11 09:40:00,47.77,47.87,47.61,47.64,31421.0,37.1168,37.1945,36.9925,37.0158,31421.0
2015-11-11 09:45:00,47.67,47.74,47.6,47.66,27136.0,37.0391,37.0935,36.9847,37.0313,27136.0
2015-11-11 09:50:00,47.69,47.7,47.58,47.58,25486.0,37.0546,37.0624,36.9691,36.9691,25486.0
2015-11-11 09:55:00,47.58,47.6,47.47,47.53,39548.0,36.9691,36.9847,36.8837,36.9303,39548.0
2015-11-11 10:00:00,47.54,47.61,47.54,47.61,27658.0,36.9381,36.9925,36.9381,36.9925,27658.0
2015-11-11 10:05:00,47.62,47.74,47.62,47.7,19184.0,37.0002,37.0935,37.0002,37.0624,19184.0
2015-11-11 10:10:00,47.69,47.72,47.62,47.64,15995.0,37.0546,37.0779,37.0002,37.0158,15995.0
2015-11-11 10:15:00,47.65,47.8,47.65,47.79,19353.0,37.0235,37.1401,37.0235,37.1323,19353.0
2015-11-11 10:20:00,47.78,47.78,47.69,47.75,26522.0,37.1245,37.1245,37.0546,37.1012,26522.0
2015-11-11 10:25:00,47.74,47.81,47.71,47.76,20858.0,37.0935,37.1479,37.0702,37.109,20858.0
2015-11-11 10:30:00,47.76,47.82,47.76,47.79,29609.0,37.109,37.1556,37.109,37.1323,29609.0
2015-11-11 10:35:00,47.8,47.8,47.72,47.75,44278.0,37.1401,37.1401,37.0779,37.1012,44278.0
2015-11-11 10:40:00,47.76,47.81,47.74,47.79,34421.0,37.109,37.1479,37.0935,37.1323,34421.0
2015-11-11 10:45:00,47.79,47.8,47.74,47.77,26236.0,37.1323,37.1401,37.0935,37.1168,26236.0
2015-11-11 10:50:00,47.77,47.79,47.72,47.78,52816.0,37.1168,37.1323,37.0779,37.1245,52816.0
2015-11-11 10:55:00,47.79,47.9,47.79,47.88,39279.0,37.1323,37.2178,37.1323,37.2022,39279.0
2015-11-11 11:00:00,47.89,47.92,47.81,47.92,38007.0,37.21,37.2333,37.1479,37.2333,38007.0
2015-11-11 11:05:00,47.92,47.92,47.88,47.89,34398.0,37.2333,37.2333,37.2022,37.21,34398.0
2015-11-11 11:10:00,47.89,47.94,47.88,47.91,35794.0,37.21,37.2489,37.2022,37.2256,35794.0
2015-11-11 11:15:00,47.92,47.95,47.89,47.9,18264.0,37.2333,37.2566,37.21,37.2178,18264.0
2015-11-11 11:20:00,47.91,47.92,47.88,47.89,22338.0,37.2256,37.2333,37.2022,37.21,22338.0
2015-11-11 11:25:00,47.89,47.93,47.88,47.91,21753.0,37.21,37.2411,37.2022,37.2256,21753.0
2015-11-11 11:30:00,47.92,47.98,47.91,47.94,29881.0,37.2333,37.2799,37.2256,37.2489,29881.0
2015-11-11 11:35:00,47.94,48.0,47.93,47.99,25768.0,37.2489,37.2955,37.2411,37.2877,25768.0
2015-11-11 11:40:00,48.0,48.04,47.99,48.03,23282.0,37.2955,37.3266,37.2877,37.3188,23282.0
2015-11-11 11:45:00,48.04,48.08,47.97,48.07,26029.0,37.3266,37.3576,37.2722,37.3499,26029.0
2015-11-11 11:50:00,48.07,48.15,48.05,48.15,25387.0,37.3499,37.412,37.3343,37.412,25387.0
2015-11-11 11:55:00,48.15,48.18,48.13,48.14,24665.0,37.412,37.4353,37.3965,37.4043,24665.0
2015-11-11 12:00:00,48.14,48.15,48.09,48.1,9975.0,37.4043,37.412,37.3654,37.3732,9975.0
2015-11-11 12:05:00,48.1,48.12,48.07,48.08,21646.0,37.3732,37.3887,37.3499,37.3576,21646.0
2015-11-11 12:10:00,48.08,48.09,48.04,48.05,12500.0,37.3576,37.3654,37.3266,37.3343,12500.0
2015-11-11 12:15:00,48.05,48.05,48.01,48.04,10740.0,37.3343,37.3343,37.3033,37.3266,10740.0
2015-11-11 12:20:00,48.03,48.09,48.02,48.09,25707.0,37.3188,37.3654,37.311,37.3654,25707.0
2015-11-11 12:25:00,48.1,48.21,48.1,48.17,31172.0,37.3732,37.4586,37.3732,37.4276,31172.0
2015-11-11 12:30:00,48.18,48.22,48.15,48.16,13718.0,37.4353,37.4664,37.412,37.4198,13718.0
2015-11-11 12:35:00,48.16,48.25,48.16,48.22,22313.0,37.4198,37.4897,37.4198,37.4664,22313.0
2015-11-11 12:40:00,48.21,48.25,48.17,48.22,13412.0,37.4586,37.4897,37.4276,37.4664,13412.0
2015-11-11 12:45:00,48.22,48.28,48.2,48.27,21871.0,37.4664,37.513,37.4509,37.5053,21871.0
2015-11-11 12:50:00,48.28,48.28,48.18,48.21,30007.0,37.513,37.513,37.4353,37.4586,30007.0
2015-11-11 12:55:00,48.21,48.23,48.18,48.2,35925.0,37.4586,37.4742,37.4353,37.4509,35925.0
2015-11-11 13:00:00,48.2,48.2,48.09,48.09,42652.0,37.4509,37.4509,37.3654,37.3654,42652.0
2015-11-11 13:05:00,48.09,48.09,47.99,48.02,26886.0,37.3654,37.3654,37.2877,37.311,26886.0
2015-11-11 13:10:00,48.01,48.02,47.94,48.01,14994.0,37.3033,37.311,37.2489,37.3033,14994.0
2015-11-11 13:15:00,48.0,48.02,47.98,48.0,16228.0,37.2955,37.311,37.2799,37.2955,16228.0
2015-11-11 13:20:00,48.0,48.05,48.0,48.0,17730.0,37.2955,37.3343,37.2955,37.2955,17730.0
2015-11-11 13:25:00,48.0,48.02,47.96,48.01,21365.0,37.2955,37.311,37.2644,37.3033,21365.0
2015-11-11 13:30:00,48.01,48.02,47.96,47.96,19222.0,37.3033,37.311,37.2644,37.2644,19222.0
2015-11-11 13:35:00,47.96,48.0,47.93,48.0,13218.0,37.2644,37.2955,37.2411,37.2955,13218.0
2015-11-11 13:40:00,47.99,48.06,47.98,48.06,17394.0,37.2877,37.3421,37.2799,37.3421,17394.0
2015-11-11 13:45:00,48.05,48.07,48.01,48.02,17828.0,37.3343,37.3499,37.3033,37.311,17828.0
2015-11-11 13:50:00,48.02,48.07,48.01,48.05,26226.0,37.311,37.3499,37.3033,37.3343,26226.0
2015-11-11 13:55:00,48.05,48.07,48.0,48.01,23861.0,37.3343,37.3499,37.2955,37.3033,23861.0
2015-11-11 14:00:00,48.01,48.03,47.95,47.97,34825.0,37.3033,37.3188,37.2566,37.2722,34825.0
2015-11-11 14:05:00,47.96,48.0,47.94,47.96,26748.0,37.2644,37.2955,37.2489,37.2644,26748.0
2015-11-11 14:10:00,47.95,47.97,47.9,47.96,21361.0,37.2566,37.2722,37.2178,37.2644,21361.0
2015-11-11 14:15:00,47.95,48.01,47.95,48.01,28290.0,37.2566,37.3033,37.2566,37.3033,28290.0
2015-11-11 14:20:00,48.01,48.06,47.97,48.05,28048.0,37.3033,37.3421,37.2722,37.3343,28048.0
2015-11-11 14:25:00,48.05,48.1,48.02,48.09,26563.0,37.3343,37.3732,37.311,37.3654,26563.0
2015-11-11 14:30:00,48.11,48.12,48.07,48.07,23721.0,37.381,37.3887,37.3499,37.3499,23721.0
2015-11-11 14:35:00,48.07,48.14,48.05,48.11,47839.0,37.3499,37.4043,37.3343,37.381,47839.0
2015-11-11 14:40:00,48.12,48.16,48.1,48.12,68568.0,37.3887,37.4198,37.3732,37.3887,68568.0
2015-11-11 14:45:00,48.12,48.17,48.12,48.15,23331.0,37.3887,37.4276,37.3887,37.412,23331.0
2015-11-11 14:50:00,48.16,48.17,48.12,48.15,37466.0,37.4198,37.4276,37.3887,37.412,37466.0
2015-11-11 14:55:00,48.15,48.15,48.11,48.12,34887.0,37.412,37.412,37.381,37.3887,34887.0
2015-11-11 15:00:00,48.12,48.13,48.11,48.11,24923.0,37.3887,37.3965,37.381,37.381,24923.0
2015-11-11 15:05:00,48.12,48.17,48.11,48.13,53423.0,37.3887,37.4276,37.381,37.3965,53423.0
2015-11-11 15:10:00,48.13,48.18,48.12,48.16,31848.0,37.3965,37.4353,37.3887,37.4198,31848.0
2015-11-11 15:15:00,48.16,48.18,48.11,48.12,46444.0,37.4198,37.4353,37.381,37.3887,46444.0
2015-11-11 15:20:00,48.12,48.14,48.09,48.09,35396.0,37.3887,37.4043,37.3654,37.3654,35396.0
2015-11-11 15:25:00,48.09,48.18,48.09,48.17,37835.0,37.3654,37.4353,37.3654,37.4276,37835.0
2015-11-11 15:30:00,48.17,48.18,48.06,48.07,44044.0,37.4276,37.4353,37.3421,37.3499,44044.0
2015-11-11 15:35:00,48.07,48.11,48.05,48.09,38780.0,37.3499,37.381,37.3343,37.3654,38780.0
2015-11-11 15:40:00,48.09,48.11,48.06,48.08,50826.0,37.3654,37.381,37.3421,37.3576,50826.0
2015-11-11 15:45:00,48.07,48.07,47.99,48.01,63899.0,37.3499,37.3499,37.2877,37.3033,63899.0
2015-11-11 15:50:00,48.0,48.02,47.97,48.0,79184.0,37.2955,37.311,37.2722,37.2955,79184.0
2015-11-11 15:55:00,48.0,48.02,47.96,47.97,173265.0,37.2955,37.311,37.2644,37.2722,173265.0
2015-11-12 09:30:00,47.5,47.78,47.48,47.72,96061.0,36.907,37.1245,36.8914,37.0779,96061.0
2015-11-12 09:35:00,47.72,47.87,47.68,47.73,54689.0,37.0779,37.1945,37.0468,37.0857,54689.0
2015-11-12 09:40:00,47.72,47.88,47.69,47.81,104937.0,37.0779,37.2022,37.0546,37.1479,104937.0
2015-11-12 09:45:00,47.81,48.06,47.78,48.02,58016.0,37.1479,37.3421,37.1245,37.311,58016.0
2015-11-12 09:50:00,48.04,48.12,48.0,48.09,39519.0,37.3266,37.3887,37.2955,37.3654,39519.0
2015-11-12 09:55:00,48.09,48.13,47.98,47.99,52661.0,37.3654,37.3965,37.2799,37.2877,52661.0
2015-11-12 10:00:00,47.99,48.0,47.91,47.91,47622.0,37.2877,37.2955,37.2256,37.2256,47622.0
2015-11-12 10:05:00,47.91,47.99,47.91,47.99,40510.0,37.2256,37.2877,37.2256,37.2877,40510.0
2015-11-12 10:10:00,47.98,48.03,47.95,48.0,50638.0,37.2799,37.3188,37.2566,37.2955,50638.0
2015-11-12 10:15:00,48.01,48.02,47.87,47.87,227416.0,37.3033,37.311,37.1945,37.1945,227416.0
2015-11-12 10:20:00,47.87,47.87,47.75,47.75,53927.0,37.1945,37.1945,37.1012,37.1012,53927.0
2015-11-12 10:25:00,47.75,47.8,47.74,47.77,42397.0,37.1012,37.1401,37.0935,37.1168,42397.0
2015-11-12 10:30:00,47.77,47.8,47.74,47.8,38785.0,37.1168,37.1401,37.0935,37.1401,38785.0
2015-11-12 10:35:00,47.8,47.84,47.72,47.78,70052.0,37.1401,37.1712,37.0779,37.1245,70052.0
2015-11-12 10:40:00,47.77,47.82,47.73,47.81,45377.0,37.1168,37.1556,37.0857,37.1479,45377.0
2015-11-12 10:45:00,47.8,47.82,47.72,47.74,52917.0,37.1401,37.1556,37.0779,37.0935,52917.0
2015-11-12 10:50:00,47.75,47.76,47.67,47.74,63644.0,37.1012,37.109,37.0391,37.0935,63644.0
2015-11-12 10:55:00,47.74,47.87,47.73,47.86,45555.0,37.0935,37.1945,37.0857,37.1867,45555.0
2015-11-12 11:00:00,47.87,47.9,47.81,47.84,84871.0,37.1945,37.2178,37.1479,37.1712,84871.0
2015-11-12 11:05:00,47.85,47.9,47.79,47.85,77008.0,37.1789,37.2178,37.1323,37.1789,77008.0
2015-11-12 11:10:00,47.85,47.85,47.72,47.75,46259.0,37.1789,37.1789,37.0779,37.1012,46259.0
2015-11-12 11:15:00,47.74,47.75,47.68,47.7,115999.0,37.0935,37.1012,37.0468,37.0624,115999.0
2015-11-12 11:20:00,47.7,47.75,47.66,47.73,94727.0,37.0624,37.1012,37.0313,37.0857,94727.0
2015-11-12 11:25:00,47.73,47.78,47.71,47.77,39178.0,37.0857,37.1245,37.0702,37.1168,39178.0
2015-11-12 11:30:00,47.76,47.79,47.71,47.73,35829.0,37.109,37.1323,37.0702,37.0857,35829.0
2015-11-12 11:35:00,47.73,47.77,47.71,47.75,80052.0,37.0857,37.1168,37.0702,37.1012,80052.0
2015-11-12 11:40:00,47.75,47.79,47.73,47.74,27417.0,37.1012,37.1323,37.0857,37.0935,27417.0
2015-11-12 11:45:00,47.73,47.73,47.62,47.66,57785.0,37.0857,37.0857,37.0002,37.0313,57785.0
2015-11-12 11:50:00,47.65,47.68,47.59,47.6,25912.0,37.0235,37.0468,36.9769,36.9847,25912.0
2015-11-12 11:55:00,47.61,47.67,47.59,47.64,32001.0,36.9925,37.0391,36.9769,37.0158,32001.0
2015-11-12 12:00:00,47.65,47.69,47.64,47.65,28094.0,37.0235,37.0546,37.0158,37.0235,28094.0
2015-11-12 12:05:00,47.65,47.65,47.57,47.57,24700.0,37.0235,37.0235,36.9614,36.9614,24700.0
2015-11-12 12:10:00,47.58,47.59,47.49,47.5,36017.0,36.9691,36.9769,36.8992,36.907,36017.0
2015-11-12 12:15:00,47.5,47.51,47.46,47.51,44186.0,36.907,36.9148,36.8759,36.9148,44186.0
2015-11-12 12:20:00,47.51,47.53,47.48,47.5,96703.0,36.9148,36.9303,36.8914,36.907,96703.0
2015-11-12 12:25:00,47.5,47.52,47.48,47.52,25187.0,36.907,36.9225,36.8914,36.9225,25187.0
2015-11-12 12:30:00,47.51,47.53,47.49,47.53,16850.0,36.9148,36.9303,36.8992,36.9303,16850.0
2015-11-12 12:35:00,47.53,47.57,47.51,47.57,30040.0,36.9303,36.9614,36.9148,36.9614,30040.0
2015-11-12 12:40:00,47.56,47.64,47.56,47.63,28023.0,36.9536,37.0158,36.9536,37.008,28023.0
2015-11-12 12:45:00,47.63,47.74,47.62,47.7,41480.0,37.008,37.0935,37.0002,37.0624,41480.0
2015-11-12 12:50:00,47.71,47.81,47.71,47.8,21829.0,37.0702,37.1479,37.0702,37.1401,21829.0
2015-11-12 12:55:00,47.8,47.83,47.78,47.83,25133.0,37.1401,37.1634,37.1245,37.1634,25133.0
2015-11-12 13:00:00,47.83,47.89,47.83,47.84,29270.0,37.1634,37.21,37.1634,37.1712,29270.0
2015-11-12 13:05:00,47.84,47.85,47.75,47.76,17152.0,37.1712,37.1789,37.1012,37.109,17152.0
2015-11-12 13:10:00,47.76,47.84,47.75,47.82,21402.0,37.109,37.1712,37.1012,37.1556,21402.0
2015-11-12 13:15:00,47.81,47.88,47.81,47.87,18520.0,37.1479,37.2022,37.1479,37.1945,18520.0
2015-11-12 13:20:00,47.87,47.89,47.76,47.81,30097.0,37.1945,37.21,37.109,37.1479,30097.0
2015-11-12 13:25:00,47.82,47.86,47.8,47.84,18208.0,37.1556,37.1867,37.1401,37.1712,18208.0
2015-11-12 13:30:00,47.85,47.9,47.84,47.85,22295.0,37.1789,37.2178,37.1712,37.1789,22295.0
2015-11-12 13:35:00,47.85,47.9,47.84,47.9,19791.0,37.1789,37.2178,37.1712,37.2178,19791.0
2015-11-12 13:40:00,47.9,47.91,47.83,47.83,15918.0,37.2178,37.2256,37.1634,37.1634,15918.0
2015-11-12 13:45:00,47.84,47.86,47.78,47.86,16660.0,37.1712,37.1867,37.1245,37.1867,16660.0
2015-11-12 13:50:00,47.86,47.88,47.83,47.87,17198.0,37.1867,37.2022,37.1634,37.1945,17198.0
2015-11-12 13:55:00,47.87,47.88,47.85,47.86,18702.0,37.1945,37.2022,37.1789,37.1867,18702.0
2015-11-12 14:00:00,47.85,47.86,47.78,47.79,29050.0,37.1789,37.1867,37.1245,37.1323,29050.0
2015-11-12 14:05:00,47.79,47.82,47.78,47.8,28009.0,37.1323,37.1556,37.1245,37.1401,28009.0
2015-11-12 14:10:00,47.8,47.81,47.7,47.76,28960.0,37.1401,37.1479,37.0624,37.109,28960.0
2015-11-12 14:15:00,47.75,47.75,47.67,47.68,42865.0,37.1012,37.1012,37.0391,37.0468,42865.0
2015-11-12 14:20:00,47.67,47.68,47.58,47.59,49345.0,37.0391,37.0468,36.9691,36.9769,49345.0
2015-11-12 14:25:00,47.59,47.68,47.58,47.65,169323.0,36.9769,37.0468,36.9691,37.0235,169323.0
2015-11-12 14:30:00,47.66,47.68,47.5,47.5,101460.0,37.0313,37.0468,36.907,36.907,101460.0
2015-11-12 14:35:00,47.5,47.57,47.5,47.53,42541.0,36.907,36.9614,36.907,36.9303,42541.0
2015-11-12 14:40:00,47.53,47.62,47.51,47.6,96803.0,36.9303,37.0002,36.9148,36.9847,96803.0
2015-11-12 14:45:00,47.6,47.63,47.55,47.63,81857.0,36.9847,37.008,36.9458,37.008,81857.0
2015-11-12 14:50:00,47.63,47.63,47.49,47.51,44829.0,37.008,37.008,36.8992,36.9148,44829.0
2015-11-12 14:55:00,47.5,47.51,47.43,47.48,85916.0,36.907,36.9148,36.8526,36.8914,85916.0
2015-11-12 15:00:00,47.47,47.48,47.35,47.36,53124.0,36.8837,36.8914,36.7904,36.7982,53124.0
2015-11-12 15:05:00,47.36,47.37,47.31,47.31,54330.0,36.7982,36.806,36.7594,36.7594,54330.0
2015-11-12 15:10:00,47.31,47.32,47.26,47.32,57097.0,36.7594,36.7671,36.7205,36.7671,57097.0
2015-11-12 15:15:00,47.32,47.36,47.29,47.36,58558.0,36.7671,36.7982,36.7438,36.7982,58558.0
2015-11-12 15:20:00,47.36,47.37,47.3,47.33,76109.0,36.7982,36.806,36.7516,36.7749,76109.0
2015-11-12 15:25:00,47.33,47.33,47.28,47.29,63381.0,36.7749,36.7749,36.736,36.7438,63381.0
2015-11-12 15:30:00,47.29,47.3,47.2,47.21,59923.0,36.7438,36.7516,36.6739,36.6817,59923.0
2015-11-12 15:35:00,47.21,47.32,47.19,47.26,114036.0,36.6817,36.7671,36.6661,36.7205,114036.0
2015-11-12 15:40:00,47.26,47.26,47.19,47.22,78719.0,36.7205,36.7205,36.6661,36.6894,78719.0
2015-11-12 15:45:00,47.21,47.23,47.13,47.13,79580.0,36.6817,36.6972,36.6195,36.6195,79580.0
2015-11-12 15:50:00,47.14,47.26,47.11,47.25,251703.0,36.6273,36.7205,36.604,36.7127,251703.0
2015-11-12 15:55:00,47.25,47.26,47.24,47.25,330406.0,36.7127,36.7205,36.705,36.7127,330406.0
2015-11-13 09:30:00,47.0,47.54,47.0,47.53,72536.0,36.5185,36.9381,36.5185,36.9303,72536.0
2015-11-13 09:35:00,47.53,47.71,47.52,47.68,37639.0,36.9303,37.0702,36.9225,37.0468,37639.0
2015-11-13 09:40:00,47.68,47.8,47.49,47.53,67626.0,37.0468,37.1401,36.8992,36.9303,67626.0
2015-11-13 09:45:00,47.54,47.6,47.46,47.6,20290.0,36.9381,36.9847,36.8759,36.9847,20290.0
2015-11-13 09:50:00,47.61,47.63,47.43,47.46,35492.0,36.9925,37.008,36.8526,36.8759,35492.0
2015-11-13 09:55:00,47.48,47.53,47.33,47.33,48101.0,36.8914,36.9303,36.7749,36.7749,48101.0
2015-11-13 10:00:00,47.32,47.51,47.3,47.48,69024.0,36.7671,36.9148,36.7516,36.8914,69024.0
2015-11-13 10:05:00,47.48,47.48,47.34,47.41,49417.0,36.8914,36.8914,36.7827,36.8371,49417.0
2015-11-13 10:10:00,47.39,47.39,47.33,47.35,25637.0,36.8215,36.8215,36.7749,36.7904,25637.0
2015-11-13 10:15:00,47.36,47.42,47.3,47.35,36106.0,36.7982,36.8448,36.7516,36.7904,36106.0
2015-11-13 10:20:00,47.35,47.45,47.33,47.43,36062.0,36.7904,36.8681,36.7749,36.8526,36062.0
2015-11-13 10:25:00,47.43,47.48,47.35,47.35,25450.0,36.8526,36.8914,36.7904,36.7904,25450.0
2015-11-13 10:30:00,47.36,47.45,47.29,47.36,40823.0,36.7982,36.8681,36.7438,36.7982,40823.0
2015-11-13 10:35:00,47.36,47.51,47.36,47.49,23248.0,36.7982,36.9148,36.7982,36.8992,23248.0
2015-11-13 10:40:00,47.48,47.53,47.44,47.51,30717.0,36.8914,36.9303,36.8604,36.9148,30717.0
2015-11-13 10:45:00,47.5,47.56,47.48,47.56,38565.0,36.907,36.9536,36.8914,36.9536,38565.0
2015-11-13 10:50:00,47.56,47.56,47.47,47.54,28480.0,36.9536,36.9536,36.8837,36.9381,28480.0
2015-11-13 10:55:00,47.54,47.54,47.49,47.54,23228.0,36.9381,36.9381,36.8992,36.9381,23228.0
2015-11-13 11:00:00,47.54,47.55,47.48,47.53,39087.0,36.9381,36.9458,36.8914,36.9303,39087.0
2015-11-13 11:05:00,47.53,47.56,47.49,47.5,33298.0,36.9303,36.9536,36.8992,36.907,33298.0
2015-11-13 11:10:00,47.5,47.52,47.49,47.49,89036.0,36.907,36.9225,36.8992,36.8992,89036.0
2015-11-13 11:15:00,47.5,47.5,47.35,47.38,56050.0,36.907,36.907,36.7904,36.8137,56050.0
2015-11-13 11:20:00,47.38,47.48,47.36,47.45,29525.0,36.8137,36.8914,36.7982,36.8681,29525.0
2015-11-13 11:25:00,47.46,47.56,47.46,47.5,18241.0,36.8759,36.9536,36.8759,36.907,18241.0
2015-11-13 11:30:00,47.5,47.62,47.47,47.58,69595.0,36.907,37.0002,36.8837,36.9691,69595.0
2015-11-13 11:35:00,47.57,47.58,47.49,47.51,22666.0,36.9614,36.9691,36.8992,36.9148,22666.0
2015-11-13 11:40:00,47.51,47.61,47.49,47.6,29076.0,36.9148,36.9925,36.8992,36.9847,29076.0
2015-11-13 11:45:00,47.59,47.62,47.56,47.56,15860.0,36.9769,37.0002,36.9536,36.9536,15860.0
2015-11-13 11:50:00,47.56,47.65,47.53,47.62,33140.0,36.9536,37.0235,36.9303,37.0002,33140.0
2015-11-13 11:55:00,47.62,47.73,47.6,47.73,24035.0,37.0002,37.0857,36.9847,37.0857,24035.0
2015-11-13 12:00:00,47.73,47.74,47.67,47.74,29996.0,37.0857,37.0935,37.0391,37.0935,29996.0
2015-11-13 12:05:00,47.75,47.81,47.72,47.8,31420.0,37.1012,37.1479,37.0779,37.1401,31420.0
2015-11-13 12:10:00,47.81,47.9,47.8,47.9,29763.0,37.1479,37.2178,37.1401,37.2178,29763.0
2015-11-13 12:15:00,47.9,47.93,47.86,47.89,38733.0,37.2178,37.2411,37.1867,37.21,38733.0
2015-11-13 12:20:00,47.89,47.92,47.78,47.8,44274.0,37.21,37.2333,37.1245,37.1401,44274.0
2015-11-13 12:25:00,47.79,47.82,47.79,47.8,37990.0,37.1323,37.1556,37.1323,37.1401,37990.0
2015-11-13 12:30:00,47.8,47.83,47.79,47.8,33700.0,37.1401,37.1634,37.1323,37.1401,33700.0
2015-11-13 12:35:00,47.8,47.81,47.64,47.7,26399.0,37.1401,37.1479,37.0158,37.0624,26399.0
2015-11-13 12:40:00,47.71,47.75,47.68,47.75,20275.0,37.0702,37.1012,37.0468,37.1012,20275.0
2015-11-13 12:45:00,47.74,47.75,47.68,47.69,16256.0,37.0935,37.1012,37.0468,37.0546,16256.0
2015-11-13 12:50:00,47.7,47.83,47.7,47.8,23284.0,37.0624,37.1634,37.0624,37.1401,23284.0
2015-11-13 12:55:00,47.8,47.83,47.78,47.81,22806.0,37.1401,37.1634,37.1245,37.1479,22806.0
2015-11-13 13:00:00,47.81,47.83,47.74,47.77,32161.0,37.1479,37.1634,37.0935,37.1168,32161.0
2015-11-13 13:05:00,47.76,47.77,47.6,47.61,23348.0,37.109,37.1168,36.9847,36.9925,23348.0
2015-11-13 13:10:00,47.62,47.64,47.6,47.62,24598.0,37.0002,37.0158,36.9847,37.0002,24598.0
2015-11-13 13:15:00,47.61,47.7,47.6,47.68,28551.0,36.9925,37.0624,36.9847,37.0468,28551.0
2015-11-13 13:20:00,47.67,47.69,47.61,47.63,19932.0,37.0391,37.0546,36.9925,37.008,19932.0
2015-11-13 13:25:00,47.64,47.7,47.64,47.69,19740.0,37.0158,37.0624,37.0158,37.0546,19740.0
2015-11-13 13:30:00,47.69,47.73,47.68,47.71,35576.0,37.0546,37.0857,37.0468,37.0702,35576.0
2015-11-13 13:35:00,47.71,47.71,47.57,47.57,40582.0,37.0702,37.0702,36.9614,36.9614,40582.0
2015-11-13 13:40:00,47.58,47.65,47.57,47.64,15467.0,36.9691,37.0235,36.9614,37.0158,15467.0
2015-11-13 13:45:00,47.63,47.64,47.55,47.55,19404.0,37.008,37.0158,36.9458,36.9458,19404.0
2015-11-13 13:50:00,47.56,47.64,47.56,47.61,15009.0,36.9536,37.0158,36.9536,36.9925,15009.0
2015-11-13 13:55:00,47.61,47.62,47.54,47.55,58507.0,36.9925,37.0002,36.9381,36.9458,58507.0
2015-11-13 14:00:00,47.55,47.58,47.54,47.56,20124.0,36.9458,36.9691,36.9381,36.9536,20124.0
2015-11-13 14:05:00,47.56,47.6,47.55,47.58,36865.0,36.9536,36.9847,36.9458,36.9691,36865.0
2015-11-13 14:10:00,47.57,47.66,47.57,47.62,51257.0,36.9614,37.0313,36.9614,37.0002,51257.0
2015-11-13 14:15:00,47.61,47.67,47.6,47.66,38923.0,36.9925,37.0391,36.9847,37.0313,38923.0
2015-11-13 14:20:00,47.65,47.7,47.65,47.69,28728.0,37.0235,37.0624,37.0235,37.0546,28728.0
2015-11-13 14:25:00,47.68,47.73,47.68,47.7,53967.0,37.0468,37.0857,37.0468,37.0624,53967.0
2015-11-13 14:30:00,47.71,47.73,47.69,47.71,51988.0,37.0702,37.0857,37.0546,37.0702,51988.0
2015-11-13 14:35:00,47.71,47.73,47.69,47.71,58972.0,37.0702,37.0857,37.0546,37.0702,58972.0
2015-11-13 14:40:00,47.71,47.72,47.69,47.71,50544.0,37.0702,37.0779,37.0546,37.0702,50544.0
2015-11-13 14:45:00,47.7,47.73,47.57,47.6,53889.0,37.0624,37.0857,36.9614,36.9847,53889.0
2015-11-13 14:50:00,47.6,47.62,47.55,47.57,67955.0,36.9847,37.0002,36.9458,36.9614,67955.0
2015-11-13 14:55:00,47.57,47.59,47.54,47.58,30739.0,36.9614,36.9769,36.9381,36.9691,30739.0
2015-11-13 15:00:00,47.58,47.63,47.56,47.62,40636.0,36.9691,37.008,36.9536,37.0002,40636.0
2015-11-13 15:05:00,47.63,47.64,47.59,47.63,42926.0,37.008,37.0158,36.9769,37.008,42926.0
2015-11-13 15:10:00,47.64,47.73,47.63,47.72,78323.0,37.0158,37.0857,37.008,37.0779,78323.0
2015-11-13 15:15:00,47.72,47.73,47.69,47.7,105559.0,37.0779,37.0857,37.0546,37.0624,105559.0
2015-11-13 15:20:00,47.7,47.72,47.69,47.7,115301.0,37.0624,37.0779,37.0546,37.0624,115301.0
2015-11-13 15:25:00,47.7,47.74,47.65,47.66,98999.0,37.0624,37.0935,37.0235,37.0313,98999.0
2015-11-13 15:30:00,47.64,47.72,47.63,47.66,73439.0,37.0158,37.0779,37.008,37.0313,73439.0
2015-11-13 15:35:00,47.67,47.71,47.64,47.71,66617.0,37.0391,37.0702,37.0158,37.0702,66617.0
2015-11-13 15:40:00,47.7,47.76,47.69,47.69,136646.0,37.0624,37.109,37.0546,37.0546,136646.0
2015-11-13 15:45:00,47.69,47.77,47.69,47.74,124809.0,37.0546,37.1168,37.0546,37.0935,124809.0
2015-11-13 15:50:00,47.73,47.73,47.67,47.69,91009.0,37.0857,37.0857,37.0391,37.0546,91009.0
2015-11-13 15:55:00,47.68,47.73,47.68,47.69,289373.0,37.0468,37.0857,37.0468,37.0546,289373.0
2015-11-16 09:30:00,47.69,48.17,47.68,48.05,88591.0,37.0546,37.4276,37.0468,37.3343,88591.0
2015-11-16 09:35:00,48.06,48.39,48.04,48.37,43850.0,37.3421,37.5985,37.3266,37.583,43850.0
2015-11-16 09:40:00,48.38,48.5,48.33,48.39,73402.0,37.5907,37.684,37.5519,37.5985,73402.0
2015-11-16 09:45:00,48.37,48.52,48.32,48.41,76495.0,37.583,37.6995,37.5441,37.614,76495.0
2015-11-16 09:50:00,48.4,48.45,48.27,48.38,43578.0,37.6063,37.6451,37.5053,37.5907,43578.0
2015-11-16 09:55:00,48.4,48.57,48.39,48.41,44067.0,37.6063,37.7384,37.5985,37.614,44067.0
2015-11-16 10:00:00,48.43,48.47,48.28,48.32,92909.0,37.6296,37.6607,37.513,37.5441,92909.0
2015-11-16 10:05:00,48.32,48.36,48.29,48.33,171242.0,37.5441,37.5752,37.5208,37.5519,171242.0
2015-11-16 10:10:00,48.32,48.49,48.29,48.46,63331.0,37.5441,37.6762,37.5208,37.6529,63331.0
2015-11-16 10:15:00,48.45,48.54,48.42,48.5,47234.0,37.6451,37.7151,37.6218,37.684,47234.0
2015-11-16 10:20:00,48.5,48.6,48.4,48.56,45827.0,37.684,37.7617,37.6063,37.7306,45827.0
2015-11-16 10:25:00,48.57,48.6,48.47,48.48,20295.0,37.7384,37.7617,37.6607,37.6684,20295.0
2015-11-16 10:30:00,48.48,48.48,48.39,48.46,38233.0,37.6684,37.6684,37.5985,37.6529,38233.0
2015-11-16 10:35:00,48.46,48.51,48.41,48.51,40307.0,37.6529,37.6917,37.614,37.6917,40307.0
2015-11-16 10:40:00,48.51,48.53,48.46,48.48,36279.0,37.6917,37.7073,37.6529,37.6684,36279.0
2015-11-16 10:45:00,48.49,48.54,48.46,48.5,60134.0,37.6762,37.7151,37.6529,37.684,60134.0
2015-11-16 10:50:00,48.49,48.5,48.4,48.4,50981.0,37.6762,37.684,37.6063,37.6063,50981.0
2015-11-16 10:55:00,48.4,48.41,48.32,48.37,38391.0,37.6063,37.614,37.5441,37.583,38391.0
2015-11-16 11:00:00,48.37,48.43,48.34,48.36,56293.0,37.583,37.6296,37.5597,37.5752,56293.0
2015-11-16 11:05:00,48.36,48.46,48.35,48.4,74302.0,37.5752,37.6529,37.5674,37.6063,74302.0
2015-11-16 11:10:00,48.4,48.49,48.35,48.37,49927.0,37.6063,37.6762,37.5674,37.583,49927.0
2015-11-16 11:15:00,48.37,48.42,48.35,48.38,91704.0,37.583,37.6218,37.5674,37.5907,91704.0
2015-11-16 11:20:00,48.37,48.42,48.36,48.37,33119.0,37.583,37.6218,37.5752,37.583,33119.0
2015-11-16 11:25:00,48.37,48.39,48.35,48.37,111207.0,37.583,37.5985,37.5674,37.583,111207.0
2015-11-16 11:30:00,48.37,48.47,48.36,48.39,120801.0,37.583,37.6607,37.5752,37.5985,120801.0
2015-11-16 11:35:00,48.39,48.42,48.35,48.38,90325.0,37.5985,37.6218,37.5674,37.5907,90325.0
2015-11-16 11:40:00,48.39,48.46,48.38,48.39,27733.0,37.5985,37.6529,37.5907,37.5985,27733.0
2015-11-16 11:45:00,48.39,48.53,48.38,48.51,38979.0,37.5985,37.7073,37.5907,37.6917,38979.0
2015-11-16 11:50:00,48.51,48.51,48.42,48.44,22724.0,37.6917,37.6917,37.6218,37.6374,22724.0
2015-11-16 11:55:00,48.43,48.49,48.43,48.48,43787.0,37.6296,37.6762,37.6296,37.6684,43787.0
2015-11-16 12:00:00,48.49,48.55,48.47,48.52,33612.0,37.6762,37.7228,37.6607,37.6995,33612.0
2015-11-16 12:05:00,48.52,48.55,48.5,48.54,39966.0,37.6995,37.7228,37.684,37.7151,39966.0
2015-11-16 12:10:00,48.54,48.55,48.46,48.49,34624.0,37.7151,37.7228,37.6529,37.6762,34624.0
2015-11-16 12:15:00,48.49,48.55,48.48,48.54,26229.0,37.6762,37.7228,37.6684,37.7151,26229.0
2015-11-16 12:20:00,48.54,48.64,48.54,48.62,34002.0,37.7151,37.7928,37.7151,37.7772,34002.0
2015-11-16 12:25:00,48.61,48.61,48.55,48.57,41043.0,37.7694,37.7694,37.7228,37.7384,41043.0
2015-11-16 12:30:00,48.57,48.67,48.56,48.62,25670.0,37.7384,37.8161,37.7306,37.7772,25670.0
2015-11-16 12:35:00,48.63,48.66,48.59,48.65,84724.0,37.785,37.8083,37.7539,37.8005,84724.0
2015-11-16 12:40:00,48.66,48.69,48.63,48.64,36120.0,37.8083,37.8316,37.785,37.7928,36120.0
2015-11-16 12:45:00,48.64,48.64,48.55,48.57,35004.0,37.7928,37.7928,37.7228,37.7384,35004.0
2015-11-16 12:50:00,48.57,48.58,48.55,48.56,31310.0,37.7384,37.7461,37.7228,37.7306,31310.0
2015-11-16 12:55:00,48.57,48.58,48.55,48.58,28250.0,37.7384,37.7461,37.7228,37.7461,28250.0
2015-11-16 13:00:00,48.59,48.63,48.57,48.59,16960.0,37.7539,37.785,37.7384,37.7539,16960.0
2015-11-16 13:05:00,48.59,48.64,48.56,48.6,17101.0,37.7539,37.7928,37.7306,37.7617,17101.0
2015-11-16 13:10:00,48.61,48.7,48.61,48.67,20472.0,37.7694,37.8394,37.7694,37.8161,20472.0
2015-11-16 13:15:00,48.68,48.77,48.65,48.76,24682.0,37.8238,37.8938,37.8005,37.886,24682.0
2015-11-16 13:20:00,48.76,48.83,48.75,48.82,28068.0,37.886,37.9404,37.8782,37.9326,28068.0
2015-11-16 13:25:00,48.82,48.83,48.75,48.79,28036.0,37.9326,37.9404,37.8782,37.9093,28036.0
2015-11-16 13:30:00,48.78,48.82,48.72,48.72,17323.0,37.9015,37.9326,37.8549,37.8549,17323.0
2015-11-16 13:35:00,48.73,48.75,48.71,48.72,22977.0,37.8627,37.8782,37.8471,37.8549,22977.0
2015-11-16 13:40:00,48.72,48.75,48.68,48.73,33662.0,37.8549,37.8782,37.8238,37.8627,33662.0
2015-11-16 13:45:00,48.72,48.83,48.72,48.82,22024.0,37.8549,37.9404,37.8549,37.9326,22024.0
2015-11-16 13:50:00,48.81,48.87,48.81,48.86,54476.0,37.9248,37.9715,37.9248,37.9637,54476.0
2015-11-16 13:55:00,48.86,48.87,48.81,48.85,21461.0,37.9637,37.9715,37.9248,37.9559,21461.0
2015-11-16 14:00:00,48.85,48.9,48.84,48.87,43513.0,37.9559,37.9948,37.9482,37.9715,43513.0
2015-11-16 14:05:00,48.87,48.87,48.84,48.87,34085.0,37.9715,37.9715,37.9482,37.9715,34085.0
2015-11-16 14:10:00,48.87,48.88,48.83,48.86,238236.0,37.9715,37.9792,37.9404,37.9637,238236.0
2015-11-16 14:15:00,48.86,48.87,48.82,48.82,63367.0,37.9637,37.9715,37.9326,37.9326,63367.0
2015-11-16 14:20:00,48.83,48.83,48.74,48.74,55850.0,37.9404,37.9404,37.8705,37.8705,55850.0
2015-11-16 14:25:00,48.75,48.75,48.71,48.73,25131.0,37.8782,37.8782,37.8471,37.8627,25131.0
2015-11-16 14:30:00,48.74,48.76,48.72,48.75,59156.0,37.8705,37.886,37.8549,37.8782,59156.0
2015-11-16 14:35:00,48.75,48.75,48.69,48.7,51926.0,37.8782,37.8782,37.8316,37.8394,51926.0
2015-11-16 14:40:00,48.7,48.71,48.62,48.63,51826.0,37.8394,37.8471,37.7772,37.785,51826.0
2015-11-16 14:45:00,48.63,48.65,48.59,48.61,24690.0,37.785,37.8005,37.7539,37.7694,24690.0
2015-11-16 14:50:00,48.61,48.63,48.57,48.6,25815.0,37.7694,37.785,37.7384,37.7617,25815.0
2015-11-16 14:55:00,48.59,48.6,48.55,48.58,39152.0,37.7539,37.7617,37.7228,37.7461,39152.0
2015-11-16 15:00:00,48.58,48.69,48.57,48.68,43329.0,37.7461,37.8316,37.7384,37.8238,43329.0
2015-11-16 15:05:00,48.69,48.72,48.64,48.71,32026.0,37.8316,37.8549,37.7928,37.8471,32026.0
2015-11-16 15:10:00,48.71,48.71,48.66,48.68,39167.0,37.8471,37.8471,37.8083,37.8238,39167.0
2015-11-16 15:15:00,48.68,48.71,48.66,48.69,42716.0,37.8238,37.8471,37.8083,37.8316,42716.0
2015-11-16 15:20:00,48.69,48.78,48.68,48.74,61214.0,37.8316,37.9015,37.8238,37.8705,61214.0
2015-11-16 15:25:00,48.75,48.78,48.71,48.72,56320.0,37.8782,37.9015,37.8471,37.8549,56320.0
2015-11-16 15:30:00,48.72,48.78,48.71,48.71,57887.0,37.8549,37.9015,37.8471,37.8471,57887.0
2015-11-16 15:35:00,48.71,48.78,48.69,48.75,60174.0,37.8471,37.9015,37.8316,37.8782,60174.0
2015-11-16 15:40:00,48.74,48.79,48.73,48.79,109069.0,37.8705,37.9093,37.8627,37.9093,109069.0
2015-11-16 15:45:00,48.79,48.81,48.75,48.77,81352.0,37.9093,37.9248,37.8782,37.8938,81352.0
2015-11-16 15:50:00,48.76,48.82,48.74,48.8,119910.0,37.886,37.9326,37.8705,37.9171,119910.0
2015-11-16 15:55:00,48.8,48.87,48.79,48.86,179543.0,37.9171,37.9715,37.9093,37.9637,179543.0
2015-11-17 09:30:00,48.87,49.0,48.76,48.83,75564.0,37.9715,38.0725,37.886,37.9404,75564.0
2015-11-17 09:35:00,48.77,48.84,48.56,48.63,47578.0,37.8938,37.9482,37.7306,37.785,47578.0
2015-11-17 09:40:00,48.63,48.78,48.6,48.68,37087.0,37.785,37.9015,37.7617,37.8238,37087.0
2015-11-17 09:45:00,48.67,48.74,48.48,48.54,46037.0,37.8161,37.8705,37.6684,37.7151,46037.0
2015-11-17 09:50:00,48.54,48.67,48.47,48.58,50835.0,37.7151,37.8161,37.6607,37.7461,50835.0
2015-11-17 09:55:00,48.59,48.69,48.56,48.65,30175.0,37.7539,37.8316,37.7306,37.8005,30175.0
2015-11-17 10:00:00,48.65,48.69,48.48,48.5,79529.0,37.8005,37.8316,37.6684,37.684,79529.0
2015-11-17 10:05:00,48.5,48.56,48.43,48.55,86706.0,37.684,37.7306,37.6296,37.7228,86706.0
2015-11-17 10:10:00,48.55,48.63,48.44,48.48,48290.0,37.7228,37.785,37.6374,37.6684,48290.0
2015-11-17 10:15:00,48.47,48.5,48.41,48.46,36998.0,37.6607,37.684,37.614,37.6529,36998.0
2015-11-17 10:20:00,48.47,48.53,48.47,48.51,28757.0,37.6607,37.7073,37.6607,37.6917,28757.0
2015-11-17 10:25:00,48.52,48.67,48.46,48.66,37715.0,37.6995,37.8161,37.6529,37.8083,37715.0
2015-11-17 10:30:00,48.67,48.81,48.6,48.81,35295.0,37.8161,37.9248,37.7617,37.9248,35295.0
2015-11-17 10:35:00,48.81,48.86,48.76,48.78,65209.0,37.9248,37.9637,37.886,37.9015,65209.0
2015-11-17 10:40:00,48.78,48.86,48.76,48.79,45419.0,37.9015,37.9637,37.886,37.9093,45419.0
2015-11-17 10:45:00,48.79,48.87,48.78,48.87,24915.0,37.9093,37.9715,37.9015,37.9715,24915.0
2015-11-17 10:50:00,48.87,48.88,48.74,48.75,36040.0,37.9715,37.9792,37.8705,37.8782,36040.0
2015-11-17 10:55:00,48.75,48.8,48.74,48.77,35480.0,37.8782,37.9171,37.8705,37.8938,35480.0
2015-11-17 11:00:00,48.77,48.82,48.74,48.78,31204.0,37.8938,37.9326,37.8705,37.9015,31204.0
2015-11-17 11:05:00,48.78,48.79,48.73,48.77,51407.0,37.9015,37.9093,37.8627,37.8938,51407.0
2015-11-17 11:10:00,48.77,48.83,48.75,48.76,26619.0,37.8938,37.9404,37.8782,37.886,26619.0
2015-11-17 11:15:00,48.76,48.86,48.75,48.85,29498.0,37.886,37.9637,37.8782,37.9559,29498.0
2015-11-17 11:20:00,48.86,48.89,48.85,48.87,15282.0,37.9637,37.987,37.9559,37.9715,15282.0
2015-11-17 11:25:00,48.87,48.92,48.83,48.92,28224.0,37.9715,38.0103,37.9404,38.0103,28224.0
2015-11-17 11:30:00,48.93,48.99,48.89,48.96,26201.0,38.0181,38.0647,37.987,38.0414,26201.0
2015-11-17 11:35:00,48.96,48.97,48.83,48.85,27337.0,38.0414,38.0492,37.9404,37.9559,27337.0
2015-11-17 11:40:00,48.83,48.89,48.82,48.84,14156.0,37.9404,37.987,37.9326,37.9482,14156.0
2015-11-17 11:45:00,48.84,48.89,48.79,48.79,29154.0,37.9482,37.987,37.9093,37.9093,29154.0
2015-11-17 11:50:00,48.8,48.9,48.78,48.9,24791.0,37.9171,37.9948,37.9015,37.9948,24791.0
2015-11-17 11:55:00,48.89,48.97,48.86,48.93,27810.0,37.987,38.0492,37.9637,38.0181,27810.0
2015-11-17 12:00:00,48.94,49.02,48.93,49.02,24540.0,38.0259,38.088,38.0181,38.088,24540.0
2015-11-17 12:05:00,49.03,49.06,48.91,48.95,27505.0,38.0958,38.1191,38.0025,38.0336,27505.0
2015-11-17 12:10:00,48.94,48.99,48.94,48.96,26555.0,38.0259,38.0647,38.0259,38.0414,26555.0
2015-11-17 12:15:00,48.95,49.0,48.92,48.92,28090.0,38.0336,38.0725,38.0103,38.0103,28090.0
2015-11-17 12:20:00,48.92,48.94,48.82,48.82,20870.0,38.0103,38.0259,37.9326,37.9326,20870.0
2015-11-17 12:25:00,48.81,48.82,48.78,48.8,16356.0,37.9248,37.9326,37.9015,37.9171,16356.0
2015-11-17 12:30:00,48.8,48.83,48.76,48.77,20704.0,37.9171,37.9404,37.886,37.8938,20704.0
2015-11-17 12:35:00,48.77,48.8,48.73,48.77,40292.0,37.8938,37.9171,37.8627,37.8938,40292.0
2015-11-17 12:40:00,48.76,48.78,48.69,48.75,88059.0,37.886,37.9015,37.8316,37.8782,88059.0
2015-11-17 12:45:00,48.73,48.81,48.73,48.81,20520.0,37.8627,37.9248,37.8627,37.9248,20520.0
2015-11-17 12:50:00,48.82,48.86,48.78,48.8,24959.0,37.9326,37.9637,37.9015,37.9171,24959.0
2015-11-17 12:55:00,48.79,48.86,48.79,48.85,18118.0,37.9093,37.9637,37.9093,37.9559,18118.0
2015-11-17 13:00:00,48.84,48.89,48.8,48.85,18583.0,37.9482,37.987,37.9171,37.9559,18583.0
2015-11-17 13:05:00,48.85,48.87,48.77,48.8,17507.0,37.9559,37.9715,37.8938,37.9171,17507.0
2015-11-17 13:10:00,48.8,48.86,48.76,48.85,20950.0,37.9171,37.9637,37.886,37.9559,20950.0
2015-11-17 13:15:00,48.85,48.85,48.74,48.76,17518.0,37.9559,37.9559,37.8705,37.886,17518.0
2015-11-17 13:20:00,48.76,48.77,48.74,48.75,27016.0,37.886,37.8938,37.8705,37.8782,27016.0
2015-11-17 13:25:00,48.75,48.77,48.67,48.7,37509.0,37.8782,37.8938,37.8161,37.8394,37509.0
2015-11-17 13:30:00,48.68,48.78,48.65,48.77,24124.0,37.8238,37.9015,37.8005,37.8938,24124.0
2015-11-17 13:35:00,48.77,48.79,48.7,48.71,18242.0,37.8938,37.9093,37.8394,37.8471,18242.0
2015-11-17 13:40:00,48.7,48.76,48.67,48.73,27060.0,37.8394,37.886,37.8161,37.8627,27060.0
2015-11-17 13:45:00,48.73,48.75,48.67,48.7,22985.0,37.8627,37.8782,37.8161,37.8394,22985.0
2015-11-17 13:50:00,48.69,48.74,48.68,48.73,16318.0,37.8316,37.8705,37.8238,37.8627,16318.0
2015-11-17 13:55:00,48.74,48.79,48.74,48.77,26657.0,37.8705,37.9093,37.8705,37.8938,26657.0
2015-11-17 14:00:00,48.77,48.78,48.74,48.76,23639.0,37.8938,37.9015,37.8705,37.886,23639.0
2015-11-17 14:05:00,48.76,48.88,48.74,48.87,24201.0,37.886,37.9792,37.8705,37.9715,24201.0
2015-11-17 14:10:00,48.86,48.87,48.83,48.84,19114.0,37.9637,37.9715,37.9404,37.9482,19114.0
2015-11-17 14:15:00,48.85,48.87,48.76,48.78,30396.0,37.9559,37.9715,37.886,37.9015,30396.0
2015-11-17 14:20:00,48.77,48.78,48.74,48.74,34128.0,37.8938,37.9015,37.8705,37.8705,34128.0
2015-11-17 14:25:00,48.75,48.76,48.69,48.72,89606.0,37.8782,37.886,37.8316,37.8549,89606.0
2015-11-17 14:30:00,48.72,48.72,48.63,48.68,28409.0,37.8549,37.8549,37.785,37.8238,28409.0
2015-11-17 14:35:00,48.69,48.7,48.65,48.69,28066.0,37.8316,37.8394,37.8005,37.8316,28066.0
2015-11-17 14:40:00,48.7,48.75,48.59,48.59,27504.0,37.8394,37.8782,37.7539,37.7539,27504.0
2015-11-17 14:45:00,48.6,48.68,48.58,48.67,29699.0,37.7617,37.8238,37.7461,37.8161,29699.0
2015-11-17 14:50:00,48.68,48.69,48.61,48.62,27636.0,37.8238,37.8316,37.7694,37.7772,27636.0
2015-11-17 14:55:00,48.62,48.73,48.6,48.72,28672.0,37.7772,37.8627,37.7617,37.8549,28672.0
2015-11-17 15:00:00,48.71,48.72,48.59,48.61,34646.0,37.8471,37.8549,37.7539,37.7694,34646.0
2015-11-17 15:05:00,48.61,48.7,48.58,48.62,33186.0,37.7694,37.8394,37.7461,37.7772,33186.0
2015-11-17 15:10:00,48.62,48.64,48.54,48.57,35993.0,37.7772,37.7928,37.7151,37.7384,35993.0
2015-11-17 15:15:00,48.57,48.62,48.55,48.58,33910.0,37.7384,37.7772,37.7228,37.7461,33910.0
2015-11-17 15:20:00,48.59,48.65,48.55,48.59,50201.0,37.7539,37.8005,37.7228,37.7539,50201.0
2015-11-17 15:25:00,48.6,48.63,48.58,48.61,45332.0,37.7617,37.785,37.7461,37.7694,45332.0
2015-11-17 15:30:00,48.61,48.69,48.56,48.68,56718.0,37.7694,37.8316,37.7306,37.8238,56718.0
2015-11-17 15:35:00,48.67,48.7,48.63,48.63,46794.0,37.8161,37.8394,37.785,37.785,46794.0
2015-11-17 15:40:00,48.63,48.72,48.63,48.67,53035.0,37.785,37.8549,37.785,37.8161,53035.0
2015-11-17 15:45:00,48.67,48.73,48.63,48.66,59723.0,37.8161,37.8627,37.785,37.8083,59723.0
2015-11-17 15:50:00,48.66,48.72,48.66,48.68,78330.0,37.8083,37.8549,37.8083,37.8238,78330.0
2015-11-17 15:55:00,48.68,48.69,48.64,48.68,135465.0,37.8238,37.8316,37.7928,37.8238,135465.0
2015-11-18 09:30:00,48.83,49.07,48.64,49.02,83779.0,37.9404,38.1269,37.7928,38.088,83779.0
2015-11-18 09:35:00,49.04,49.27,49.04,49.21,51983.0,38.1036,38.2823,38.1036,38.2356,51983.0
2015-11-18 09:40:00,49.2,49.22,49.0,49.09,33664.0,38.2279,38.2434,38.0725,38.1424,33664.0
2015-11-18 09:45:00,49.09,49.25,49.09,49.21,34998.0,38.1424,38.2667,38.1424,38.2356,34998.0
2015-11-18 09:50:00,49.22,49.39,49.22,49.38,26653.0,38.2434,38.3755,38.2434,38.3677,26653.0
2015-11-18 09:55:00,49.39,49.42,49.23,49.24,34527.0,38.3755,38.3988,38.2512,38.2589,34527.0
2015-11-18 10:00:00,49.24,49.33,49.21,49.33,42802.0,38.2589,38.3289,38.2356,38.3289,42802.0
2015-11-18 10:05:00,49.33,49.39,49.28,49.36,25145.0,38.3289,38.3755,38.29,38.3522,25145.0
2015-11-18 10:10:00,49.35,49.35,49.24,49.24,38328.0,38.3444,38.3444,38.2589,38.2589,38328.0
2015-11-18 10:15:00,49.24,49.31,49.21,49.27,36988.0,38.2589,38.3133,38.2356,38.2823,36988.0
2015-11-18 10:20:00,49.27,49.33,49.23,49.32,23240.0,38.2823,38.3289,38.2512,38.3211,23240.0
2015-11-18 10:25:00,49.33,49.33,49.16,49.21,26830.0,38.3289,38.3289,38.1968,38.2356,26830.0
2015-11-18 10:30:00,49.21,49.27,49.11,49.12,34023.0,38.2356,38.2823,38.1579,38.1657,34023.0
2015-11-18 10:35:00,49.11,49.21,49.1,49.18,36999.0,38.1579,38.2356,38.1502,38.2123,36999.0
2015-11-18 10:40:00,49.18,49.34,49.17,49.34,29798.0,38.2123,38.3366,38.2046,38.3366,29798.0
2015-11-18 10:45:00,49.34,49.34,49.18,49.22,27425.0,38.3366,38.3366,38.2123,38.2434,27425.0
2015-11-18 10:50:00,49.21,49.23,49.16,49.19,40798.0,38.2356,38.2512,38.1968,38.2201,40798.0
2015-11-18 10:55:00,49.2,49.31,49.19,49.31,28558.0,38.2279,38.3133,38.2201,38.3133,28558.0
2015-11-18 11:00:00,49.31,49.31,49.22,49.25,24905.0,38.3133,38.3133,38.2434,38.2667,24905.0
2015-11-18 11:05:00,49.26,49.33,49.21,49.33,22604.0,38.2745,38.3289,38.2356,38.3289,22604.0
2015-11-18 11:10:00,49.33,49.41,49.3,49.39,53636.0,38.3289,38.391,38.3056,38.3755,53636.0
2015-11-18 11:15:00,49.39,49.42,49.35,49.36,32429.0,38.3755,38.3988,38.3444,38.3522,32429.0
2015-11-18 11:20:00,49.36,49.49,49.36,49.47,101231.0,38.3522,38.4532,38.3522,38.4377,101231.0
2015-11-18 11:25:00,49.48,49.58,49.47,49.54,114060.0,38.4454,38.5231,38.4377,38.492,114060.0
2015-11-18 11:30:00,49.52,49.56,49.49,49.54,56571.0,38.4765,38.5076,38.4532,38.492,56571.0
2015-11-18 11:35:00,49.54,49.59,49.53,49.55,37282.0,38.492,38.5309,38.4843,38.4998,37282.0
2015-11-18 11:40:00,49.56,49.6,49.55,49.58,36102.0,38.5076,38.5387,38.4998,38.5231,36102.0
2015-11-18 11:45:00,49.59,49.67,49.59,49.64,74323.0,38.5309,38.5931,38.5309,38.5697,74323.0
2015-11-18 11:50:00,49.63,49.66,49.55,49.56,51586.0,38.562,38.5853,38.4998,38.5076,51586.0
2015-11-18 11:55:00,49.56,49.6,49.55,49.6,36039.0,38.5076,38.5387,38.4998,38.5387,36039.0
2015-11-18 12:00:00,49.6,49.63,49.58,49.62,36074.0,38.5387,38.562,38.5231,38.5542,36074.0
2015-11-18 12:05:00,49.62,49.62,49.48,49.48,34908.0,38.5542,38.5542,38.4454,38.4454,34908.0
2015-11-18 12:10:00,49.49,49.52,49.47,49.5,17744.0,38.4532,38.4765,38.4377,38.461,17744.0
2015-11-18 12:15:00,49.51,49.57,49.51,49.55,18525.0,38.4687,38.5154,38.4687,38.4998,18525.0
2015-11-18 12:20:00,49.55,49.61,49.5,49.52,27318.0,38.4998,38.5464,38.461,38.4765,27318.0
2015-11-18 12:25:00,49.53,49.57,49.51,49.56,18199.0,38.4843,38.5154,38.4687,38.5076,18199.0
2015-11-18 12:30:00,49.55,49.55,49.46,49.47,16237.0,38.4998,38.4998,38.4299,38.4377,16237.0
2015-11-18 12:35:00,49.47,49.5,49.43,49.43,16623.0,38.4377,38.461,38.4066,38.4066,16623.0
2015-11-18 12:40:00,49.44,49.44,49.4,49.42,16294.0,38.4143,38.4143,38.3833,38.3988,16294.0
2015-11-18 12:45:00,49.41,49.45,49.41,49.42,17382.0,38.391,38.4221,38.391,38.3988,17382.0
2015-11-18 12:50:00,49.41,49.48,49.4,49.48,38089.0,38.391,38.4454,38.3833,38.4454,38089.0
2015-11-18 12:55:00,49.47,49.49,49.43,49.43,23024.0,38.4377,38.4532,38.4066,38.4066,23024.0
2015-11-18 13:00:00,49.43,49.47,49.41,49.46,15161.0,38.4066,38.4377,38.391,38.4299,15161.0
2015-11-18 13:05:00,49.46,49.5,49.46,49.5,17330.0,38.4299,38.461,38.4299,38.461,17330.0
2015-11-18 13:10:00,49.5,49.54,49.47,49.47,26938.0,38.461,38.492,38.4377,38.4377,26938.0
2015-11-18 13:15:00,49.48,49.57,49.42,49.56,76292.0,38.4454,38.5154,38.3988,38.5076,76292.0
2015-11-18 13:20:00,49.56,49.57,49.55,49.56,32261.0,38.5076,38.5154,38.4998,38.5076,32261.0
2015-11-18 13:25:00,49.56,49.62,49.56,49.57,26339.0,38.5076,38.5542,38.5076,38.5154,26339.0
2015-11-18 13:30:00,49.57,49.59,49.54,49.56,38360.0,38.5154,38.5309,38.492,38.5076,38360.0
2015-11-18 13:35:00,49.56,49.61,49.55,49.58,32719.0,38.5076,38.5464,38.4998,38.5231,32719.0
2015-11-18 13:40:00,49.58,49.59,49.55,49.59,30610.0,38.5231,38.5309,38.4998,38.5309,30610.0
2015-11-18 13:45:00,49.58,49.58,49.53,49.55,40790.0,38.5231,38.5231,38.4843,38.4998,40790.0
2015-11-18 13:50:00,49.54,49.55,49.43,49.43,23231.0,38.492,38.4998,38.4066,38.4066,23231.0
2015-11-18 13:55:00,49.43,49.46,49.4,49.42,15646.0,38.4066,38.4299,38.3833,38.3988,15646.0
2015-11-18 14:00:00,49.4,49.5,49.35,49.4,38463.0,38.3833,38.461,38.3444,38.3833,38463.0
2015-11-18 14:05:00,49.39,49.59,49.39,49.57,39152.0,38.3755,38.5309,38.3755,38.5154,39152.0
2015-11-18 14:10:00,49.58,49.76,49.58,49.7,25989.0,38.5231,38.663,38.5231,38.6164,25989.0
2015-11-18 14:15:00,49.68,49.7,49.59,49.59,13876.0,38.6008,38.6164,38.5309,38.5309,13876.0
2015-11-18 14:20:00,49.58,49.63,49.56,49.6,35963.0,38.5231,38.562,38.5076,38.5387,35963.0
2015-11-18 14:25:00,49.61,49.61,49.56,49.59,19296.0,38.5464,38.5464,38.5076,38.5309,19296.0
2015-11-18 14:30:00,49.59,49.6,49.55,49.57,38371.0,38.5309,38.5387,38.4998,38.5154,38371.0
2015-11-18 14:35:00,49.57,49.59,49.56,49.57,27109.0,38.5154,38.5309,38.5076,38.5154,27109.0
2015-11-18 14:40:00,49.58,49.73,49.57,49.71,41632.0,38.5231,38.6397,38.5154,38.6241,41632.0
2015-11-18 14:45:00,49.71,49.74,49.69,49.7,46585.0,38.6241,38.6474,38.6086,38.6164,46585.0
2015-11-18 14:50:00,49.7,49.72,49.65,49.71,26566.0,38.6164,38.6319,38.5775,38.6241,26566.0
2015-11-18 14:55:00,49.72,49.8,49.69,49.79,43535.0,38.6319,38.6941,38.6086,38.6863,43535.0
2015-11-18 15:00:00,49.79,49.84,49.77,49.81,43030.0,38.6863,38.7251,38.6708,38.7018,43030.0
2015-11-18 15:05:00,49.82,49.87,49.8,49.82,47869.0,38.7096,38.7485,38.6941,38.7096,47869.0
2015-11-18 15:10:00,49.82,49.87,49.8,49.87,42160.0,38.7096,38.7485,38.6941,38.7485,42160.0
2015-11-18 15:15:00,49.87,49.93,49.86,49.92,79065.0,38.7485,38.7951,38.7407,38.7873,79065.0
2015-11-18 15:20:00,49.91,49.93,49.9,49.91,73145.0,38.7795,38.7951,38.7718,38.7795,73145.0
2015-11-18 15:25:00,49.91,49.92,49.9,49.91,45046.0,38.7795,38.7873,38.7718,38.7795,45046.0
2015-11-18 15:30:00,49.91,50.0,49.9,49.99,78100.0,38.7795,38.8495,38.7718,38.8417,78100.0
2015-11-18 15:35:00,49.98,49.99,49.92,49.95,58207.0,38.8339,38.8417,38.7873,38.8106,58207.0
2015-11-18 15:40:00,49.95,49.97,49.91,49.94,67689.0,38.8106,38.8262,38.7795,38.8028,67689.0
2015-11-18 15:45:00,49.93,50.0,49.9,49.98,110256.0,38.7951,38.8495,38.7718,38.8339,110256.0
2015-11-18 15:50:00,49.98,50.02,49.92,50.02,161906.0,38.8339,38.865,38.7873,38.865,161906.0
2015-11-18 15:55:00,50.01,50.07,50.0,50.01,176463.0,38.8572,38.9038,38.8495,38.8572,176463.0
2015-11-19 09:30:00,50.1,50.2,50.04,50.12,73929.0,38.9272,39.0049,38.8805,38.9427,73929.0
2015-11-19 09:35:00,50.1,50.14,49.9,49.96,40797.0,38.9272,38.9582,38.7718,38.8184,40797.0
2015-11-19 09:40:00,49.94,50.08,49.92,50.0,20339.0,38.8028,38.9116,38.7873,38.8495,20339.0
2015-11-19 09:45:00,50.0,50.06,49.99,50.05,24909.0,38.8495,38.8961,38.8417,38.8883,24909.0
2015-11-19 09:50:00,50.03,50.1,49.98,50.02,57646.0,38.8728,38.9272,38.8339,38.865,57646.0
2015-11-19 09:55:00,50.01,50.06,49.99,50.0,23247.0,38.8572,38.8961,38.8417,38.8495,23247.0
2015-11-19 10:00:00,50.0,50.06,49.95,50.01,55600.0,38.8495,38.8961,38.8106,38.8572,55600.0
2015-11-19 10:05:00,49.99,50.05,49.98,50.03,56491.0,38.8417,38.8883,38.8339,38.8728,56491.0
2015-11-19 10:10:00,50.04,50.09,50.0,50.01,27210.0,38.8805,38.9194,38.8495,38.8572,27210.0
2015-11-19 10:15:00,50.01,50.07,49.99,50.04,59905.0,38.8572,38.9038,38.8417,38.8805,59905.0
2015-11-19 10:20:00,50.04,50.07,50.0,50.01,22245.0,38.8805,38.9038,38.8495,38.8572,22245.0
2015-11-19 10:25:00,50.01,50.08,49.99,50.04,30972.0,38.8572,38.9116,38.8417,38.8805,30972.0
2015-11-19 10:30:00,50.07,50.14,50.05,50.06,21295.0,38.9038,38.9582,38.8883,38.8961,21295.0
2015-11-19 10:35:00,50.06,50.1,50.01,50.09,25547.0,38.8961,38.9272,38.8572,38.9194,25547.0
2015-11-19 10:40:00,50.08,50.17,50.05,50.11,38876.0,38.9116,38.9815,38.8883,38.9349,38876.0
2015-11-19 10:45:00,50.11,50.16,50.09,50.16,28903.0,38.9349,38.9738,38.9194,38.9738,28903.0
2015-11-19 10:50:00,50.15,50.16,50.04,50.05,20371.0,38.966,38.9738,38.8805,38.8883,20371.0
2015-11-19 10:55:00,50.06,50.08,50.03,50.07,21941.0,38.8961,38.9116,38.8728,38.9038,21941.0
2015-11-19 11:00:00,50.06,50.07,50.04,50.05,21270.0,38.8961,38.9038,38.8805,38.8883,21270.0
2015-11-19 11:05:00,50.05,50.14,50.05,50.09,19766.0,38.8883,38.9582,38.8883,38.9194,19766.0
2015-11-19 11:10:00,50.1,50.13,50.04,50.07,34275.0,38.9272,38.9505,38.8805,38.9038,34275.0
2015-11-19 11:15:00,50.08,50.11,50.06,50.09,14622.0,38.9116,38.9349,38.8961,38.9194,14622.0
2015-11-19 11:20:00,50.09,50.13,50.05,50.11,31511.0,38.9194,38.9505,38.8883,38.9349,31511.0
2015-11-19 11:25:00,50.11,50.14,50.09,50.11,29344.0,38.9349,38.9582,38.9194,38.9349,29344.0
2015-11-19 11:30:00,50.11,50.18,50.09,50.1,44339.0,38.9349,38.9893,38.9194,38.9272,44339.0
2015-11-19 11:35:00,50.11,50.14,50.09,50.1,44085.0,38.9349,38.9582,38.9194,38.9272,44085.0
2015-11-19 11:40:00,50.1,50.15,50.09,50.12,35706.0,38.9272,38.966,38.9194,38.9427,35706.0
2015-11-19 11:45:00,50.11,50.13,50.09,50.1,43286.0,38.9349,38.9505,38.9194,38.9272,43286.0
2015-11-19 11:50:00,50.1,50.1,50.03,50.06,60511.0,38.9272,38.9272,38.8728,38.8961,60511.0
2015-11-19 11:55:00,50.05,50.11,50.05,50.07,18131.0,38.8883,38.9349,38.8883,38.9038,18131.0
2015-11-19 12:00:00,50.07,50.11,50.07,50.08,14673.0,38.9038,38.9349,38.9038,38.9116,14673.0
2015-11-19 12:05:00,50.09,50.1,50.05,50.05,26542.0,38.9194,38.9272,38.8883,38.8883,26542.0
2015-11-19 12:10:00,50.06,50.21,50.04,50.11,78566.0,38.8961,39.0126,38.8805,38.9349,78566.0
2015-11-19 12:15:00,50.11,50.11,50.06,50.06,12160.0,38.9349,38.9349,38.8961,38.8961,12160.0
2015-11-19 12:20:00,50.07,50.17,50.06,50.16,24454.0,38.9038,38.9815,38.8961,38.9738,24454.0
2015-11-19 12:25:00,50.15,50.23,50.15,50.19,12145.0,38.966,39.0282,38.966,38.9971,12145.0
2015-11-19 12:30:00,50.18,50.25,50.17,50.21,13621.0,38.9893,39.0437,38.9815,39.0126,13621.0
2015-11-19 12:35:00,50.21,50.24,50.19,50.24,16489.0,39.0126,39.0359,38.9971,39.0359,16489.0
2015-11-19 12:40:00,50.23,50.25,50.21,50.25,12638.0,39.0282,39.0437,39.0126,39.0437,12638.0
2015-11-19 12:45:00,50.25,50.28,50.2,50.21,55501.0,39.0437,39.067,39.0049,39.0126,55501.0
2015-11-19 12:50:00,50.21,50.25,50.2,50.23,17110.0,39.0126,39.0437,39.0049,39.0282,17110.0
2015-11-19 12:55:00,50.23,50.32,50.21,50.29,28940.0,39.0282,39.0981,39.0126,39.0748,28940.0
2015-11-19 13:00:00,50.29,50.29,50.24,50.25,19755.0,39.0748,39.0748,39.0359,39.0437,19755.0
2015-11-19 13:05:00,50.25,50.29,50.24,50.26,20068.0,39.0437,39.0748,39.0359,39.0515,20068.0
2015-11-19 13:10:00,50.26,50.27,50.24,50.27,16286.0,39.0515,39.0592,39.0359,39.0592,16286.0
2015-11-19 13:15:00,50.28,50.29,50.19,50.19,40793.0,39.067,39.0748,38.9971,38.9971,40793.0
2015-11-19 13:20:00,50.19,50.21,50.15,50.16,19836.0,38.9971,39.0126,38.966,38.9738,19836.0
2015-11-19 13:25:00,50.16,50.17,50.14,50.17,20559.0,38.9738,38.9815,38.9582,38.9815,20559.0
2015-11-19 13:30:00,50.17,50.17,50.12,50.12,13273.0,38.9815,38.9815,38.9427,38.9427,13273.0
2015-11-19 13:35:00,50.11,50.12,50.06,50.1,19923.0,38.9349,38.9427,38.8961,38.9272,19923.0
2015-11-19 13:40:00,50.09,50.13,50.07,50.11,90015.0,38.9194,38.9505,38.9038,38.9349,90015.0
2015-11-19 13:45:00,50.1,50.16,50.1,50.11,16053.0,38.9272,38.9738,38.9272,38.9349,16053.0
2015-11-19 13:50:00,50.11,50.15,50.1,50.15,36403.0,38.9349,38.966,38.9272,38.966,36403.0
2015-11-19 13:55:00,50.16,50.19,50.14,50.15,29498.0,38.9738,38.9971,38.9582,38.966,29498.0
2015-11-19 14:00:00,50.16,50.17,50.14,50.15,38917.0,38.9738,38.9815,38.9582,38.966,38917.0
2015-11-19 14:05:00,50.15,50.16,50.13,50.15,35632.0,38.966,38.9738,38.9505,38.966,35632.0
2015-11-19 14:10:00,50.14,50.16,50.11,50.12,44594.0,38.9582,38.9738,38.9349,38.9427,44594.0
2015-11-19 14:15:00,50.12,50.17,50.11,50.14,16828.0,38.9427,38.9815,38.9349,38.9582,16828.0
2015-11-19 14:20:00,50.14,50.14,50.1,50.1,13671.0,38.9582,38.9582,38.9272,38.9272,13671.0
2015-11-19 14:25:00,50.1,50.11,50.08,50.1,25922.0,38.9272,38.9349,38.9116,38.9272,25922.0
2015-11-19 14:30:00,50.11,50.14,50.1,50.11,15779.0,38.9349,38.9582,38.9272,38.9349,15779.0
2015-11-19 14:35:00,50.11,50.16,50.1,50.15,30505.0,38.9349,38.9738,38.9272,38.966,30505.0
2015-11-19 14:40:00,50.15,50.19,50.15,50.17,43535.0,38.966,38.9971,38.966,38.9815,43535.0
2015-11-19 14:45:00,50.16,50.18,50.14,50.17,21600.0,38.9738,38.9893,38.9582,38.9815,21600.0
2015-11-19 14:50:00,50.17,50.23,50.17,50.18,22752.0,38.9815,39.0282,38.9815,38.9893,22752.0
2015-11-19 14:55:00,50.19,50.22,50.18,50.18,20390.0,38.9971,39.0204,38.9893,38.9893,20390.0
2015-11-19 15:00:00,50.18,50.2,50.17,50.2,34466.0,38.9893,39.0049,38.9815,39.0049,34466.0
2015-11-19 15:05:00,50.19,50.2,50.15,50.16,26028.0,38.9971,39.0049,38.966,38.9738,26028.0
2015-11-19 15:10:00,50.16,50.22,50.14,50.22,55305.0,38.9738,39.0204,38.9582,39.0204,55305.0
2015-11-19 15:15:00,50.21,50.21,50.12,50.12,79528.0,39.0126,39.0126,38.9427,38.9427,79528.0
2015-11-19 15:20:00,50.12,50.17,50.11,50.15,68999.0,38.9427,38.9815,38.9349,38.966,68999.0
2015-11-19 15:25:00,50.15,50.19,50.14,50.16,64409.0,38.966,38.9971,38.9582,38.9738,64409.0
2015-11-19 15:30:00,50.16,50.2,50.13,50.13,46570.0,38.9738,39.0049,38.9505,38.9505,46570.0
2015-11-19 15:35:00,50.14,50.15,50.06,50.06,37722.0,38.9582,38.966,38.8961,38.8961,37722.0
2015-11-19 15:40:00,50.06,50.13,50.06,50.1,25554.0,38.8961,38.9505,38.8961,38.9272,25554.0
2015-11-19 15:45:00,50.1,50.13,50.09,50.1,43526.0,38.9272,38.9505,38.9194,38.9272,43526.0
2015-11-19 15:50:00,50.11,50.14,50.1,50.14,58622.0,38.9349,38.9582,38.9272,38.9582,58622.0
2015-11-19 15:55:00,50.13,50.16,50.11,50.14,102306.0,38.9505,38.9738,38.9349,38.9582,102306.0
2015-11-20 09:30:00,50.31,50.39,50.29,50.38,224814.0,39.0903,39.1525,39.0748,39.1447,224814.0
2015-11-20 09:35:00,50.37,50.42,50.32,50.36,43636.0,39.1369,39.1758,39.0981,39.1292,43636.0
2015-11-20 09:40:00,50.36,50.49,50.36,50.44,21414.0,39.1292,39.2302,39.1292,39.1913,21414.0
2015-11-20 09:45:00,50.46,50.57,50.4,50.44,27959.0,39.2069,39.2923,39.1603,39.1913,27959.0
2015-11-20 09:50:00,50.44,50.45,50.35,50.43,41283.0,39.1913,39.1991,39.1214,39.1836,41283.0
2015-11-20 09:55:00,50.43,50.44,50.33,50.38,75192.0,39.1836,39.1913,39.1059,39.1447,75192.0
2015-11-20 10:00:00,50.39,50.45,50.34,50.35,43343.0,39.1525,39.1991,39.1136,39.1214,43343.0
2015-11-20 10:05:00,50.35,50.44,50.35,50.41,37663.0,39.1214,39.1913,39.1214,39.168,37663.0
2015-11-20 10:10:00,50.41,50.49,50.4,50.48,25725.0,39.168,39.2302,39.1603,39.2224,25725.0
2015-11-20 10:15:00,50.48,50.48,50.4,50.44,25447.0,39.2224,39.2224,39.1603,39.1913,25447.0
2015-11-20 10:20:00,50.45,50.45,50.39,50.42,29864.0,39.1991,39.1991,39.1525,39.1758,29864.0
2015-11-20 10:25:00,50.42,50.51,50.41,50.48,65539.0,39.1758,39.2457,39.168,39.2224,65539.0
2015-11-20 10:30:00,50.47,50.49,50.4,50.43,28415.0,39.2146,39.2302,39.1603,39.1836,28415.0
2015-11-20 10:35:00,50.44,50.48,50.4,50.47,25154.0,39.1913,39.2224,39.1603,39.2146,25154.0
2015-11-20 10:40:00,50.46,50.47,50.37,50.4,19684.0,39.2069,39.2146,39.1369,39.1603,19684.0
2015-11-20 10:45:00,50.39,50.41,50.35,50.35,14956.0,39.1525,39.168,39.1214,39.1214,14956.0
2015-11-20 10:50:00,50.36,50.36,50.27,50.28,30361.0,39.1292,39.1292,39.0592,39.067,30361.0
2015-11-20 10:55:00,50.27,50.28,50.19,50.2,35000.0,39.0592,39.067,38.9971,39.0049,35000.0
2015-11-20 11:00:00,50.21,50.25,50.18,50.24,18488.0,39.0126,39.0437,38.9893,39.0359,18488.0
2015-11-20 11:05:00,50.24,50.27,50.23,50.25,30768.0,39.0359,39.0592,39.0282,39.0437,30768.0
2015-11-20 11:10:00,50.24,50.25,50.2,50.2,27544.0,39.0359,39.0437,39.0049,39.0049,27544.0
2015-11-20 11:15:00,50.21,50.27,50.19,50.27,18637.0,39.0126,39.0592,38.9971,39.0592,18637.0
2015-11-20 11:20:00,50.26,50.26,50.2,50.25,25285.0,39.0515,39.0515,39.0049,39.0437,25285.0
2015-11-20 11:25:00,50.25,50.26,50.19,50.23,25091.0,39.0437,39.0515,38.9971,39.0282,25091.0
2015-11-20 11:30:00,50.23,50.23,50.15,50.16,32791.0,39.0282,39.0282,38.966,38.9738,32791.0
2015-11-20 11:35:00,50.16,50.2,50.13,50.15,15401.0,38.9738,39.0049,38.9505,38.966,15401.0
2015-11-20 11:40:00,50.15,50.18,50.13,50.14,15498.0,38.966,38.9893,38.9505,38.9582,15498.0
2015-11-20 11:45:00,50.14,50.15,50.09,50.1,17872.0,38.9582,38.966,38.9194,38.9272,17872.0
2015-11-20 11:50:00,50.09,50.1,50.05,50.06,23212.0,38.9194,38.9272,38.8883,38.8961,23212.0
2015-11-20 11:55:00,50.07,50.08,50.03,50.06,30442.0,38.9038,38.9116,38.8728,38.8961,30442.0
2015-11-20 12:00:00,50.06,50.09,50.06,50.08,14756.0,38.8961,38.9194,38.8961,38.9116,14756.0
2015-11-20 12:05:00,50.08,50.09,50.05,50.09,15431.0,38.9116,38.9194,38.8883,38.9194,15431.0
2015-11-20 12:10:00,50.09,50.09,50.0,50.01,13627.0,38.9194,38.9194,38.8495,38.8572,13627.0
2015-11-20 12:15:00,50.01,50.05,50.0,50.05,16206.0,38.8572,38.8883,38.8495,38.8883,16206.0
2015-11-20 12:20:00,50.05,50.11,50.05,50.07,23907.0,38.8883,38.9349,38.8883,38.9038,23907.0
2015-11-20 12:25:00,50.08,50.08,50.03,50.05,9025.0,38.9116,38.9116,38.8728,38.8883,9025.0
2015-11-20 12:30:00,50.04,50.11,50.03,50.1,15340.0,38.8805,38.9349,38.8728,38.9272,15340.0
2015-11-20 12:35:00,50.1,50.11,50.06,50.07,11667.0,38.9272,38.9349,38.8961,38.9038,11667.0
2015-11-20 12:40:00,50.07,50.12,50.06,50.09,12419.0,38.9038,38.9427,38.8961,38.9194,12419.0
2015-11-20 12:45:00,50.09,50.11,50.01,50.04,10730.0,38.9194,38.9349,38.8572,38.8805,10730.0
2015-11-20 12:50:00,50.04,50.04,50.0,50.01,13643.0,38.8805,38.8805,38.8495,38.8572,13643.0
2015-11-20 12:55:00,50.01,50.01,49.99,49.99,20654.0,38.8572,38.8572,38.8417,38.8417,20654.0
2015-11-20 13:00:00,49.99,50.04,49.99,50.0,19265.0,38.8417,38.8805,38.8417,38.8495,19265.0
2015-11-20 13:05:00,50.01,50.02,49.98,50.01,39389.0,38.8572,38.865,38.8339,38.8572,39389.0
2015-11-20 13:10:00,50.01,50.01,49.98,50.0,45873.0,38.8572,38.8572,38.8339,38.8495,45873.0
2015-11-20 13:15:00,50.0,50.02,49.98,50.02,26080.0,38.8495,38.865,38.8339,38.865,26080.0
2015-11-20 13:20:00,50.02,50.02,49.99,50.02,11263.0,38.865,38.865,38.8417,38.865,11263.0
2015-11-20 13:25:00,50.02,50.02,49.98,49.99,23019.0,38.865,38.865,38.8339,38.8417,23019.0
2015-11-20 13:30:00,49.99,50.01,49.99,49.99,23623.0,38.8417,38.8572,38.8417,38.8417,23623.0
2015-11-20 13:35:00,49.99,50.02,49.98,50.02,34104.0,38.8417,38.865,38.8339,38.865,34104.0
2015-11-20 13:40:00,50.01,50.03,49.99,50.0,13834.0,38.8572,38.8728,38.8417,38.8495,13834.0
2015-11-20 13:45:00,50.0,50.03,49.99,50.01,19829.0,38.8495,38.8728,38.8417,38.8572,19829.0
2015-11-20 13:50:00,50.0,50.02,49.99,49.99,24622.0,38.8495,38.865,38.8417,38.8417,24622.0
2015-11-20 13:55:00,50.0,50.02,49.99,50.0,26457.0,38.8495,38.865,38.8417,38.8495,26457.0
2015-11-20 14:00:00,50.01,50.04,50.0,50.02,14032.0,38.8572,38.8805,38.8495,38.865,14032.0
2015-11-20 14:05:00,50.02,50.08,50.02,50.06,30905.0,38.865,38.9116,38.865,38.8961,30905.0
2015-11-20 14:10:00,50.07,50.1,50.06,50.07,9610.0,38.9038,38.9272,38.8961,38.9038,9610.0
2015-11-20 14:15:00,50.07,50.09,50.07,50.08,15114.0,38.9038,38.9194,38.9038,38.9116,15114.0
2015-11-20 14:20:00,50.09,50.11,50.08,50.08,18761.0,38.9194,38.9349,38.9116,38.9116,18761.0
2015-11-20 14:25:00,50.08,50.1,50.08,50.09,19495.0,38.9116,38.9272,38.9116,38.9194,19495.0
2015-11-20 14:30:00,50.09,50.11,50.08,50.11,18456.0,38.9194,38.9349,38.9116,38.9349,18456.0
2015-11-20 14:35:00,50.11,50.12,50.1,50.11,19891.0,38.9349,38.9427,38.9272,38.9349,19891.0
2015-11-20 14:40:00,50.11,50.12,50.1,50.11,14634.0,38.9349,38.9427,38.9272,38.9349,14634.0
2015-11-20 14:45:00,50.1,50.11,50.09,50.1,21472.0,38.9272,38.9349,38.9194,38.9272,21472.0
2015-11-20 14:50:00,50.1,50.11,50.08,50.1,32157.0,38.9272,38.9349,38.9116,38.9272,32157.0
2015-11-20 14:55:00,50.09,50.11,50.09,50.1,30390.0,38.9194,38.9349,38.9194,38.9272,30390.0
2015-11-20 15:00:00,50.09,50.1,50.08,50.09,56554.0,38.9194,38.9272,38.9116,38.9194,56554.0
2015-11-20 15:05:00,50.08,50.1,50.03,50.05,92681.0,38.9116,38.9272,38.8728,38.8883,92681.0
2015-11-20 15:10:00,50.05,50.06,50.03,50.04,17380.0,38.8883,38.8961,38.8728,38.8805,17380.0
2015-11-20 15:15:00,50.05,50.06,50.02,50.03,35476.0,38.8883,38.8961,38.865,38.8728,35476.0
2015-11-20 15:20:00,50.03,50.04,50.0,50.04,41522.0,38.8728,38.8805,38.8495,38.8805,41522.0
2015-11-20 15:25:00,50.04,50.08,50.03,50.07,43602.0,38.8805,38.9116,38.8728,38.9038,43602.0
2015-11-20 15:30:00,50.08,50.13,50.07,50.11,52003.0,38.9116,38.9505,38.9038,38.9349,52003.0
2015-11-20 15:35:00,50.11,50.12,50.09,50.09,50827.0,38.9349,38.9427,38.9194,38.9194,50827.0
2015-11-20 15:40:00,50.09,50.11,50.08,50.11,39975.0,38.9194,38.9349,38.9116,38.9349,39975.0
2015-11-20 15:45:00,50.11,50.18,50.11,50.13,98129.0,38.9349,38.9893,38.9349,38.9505,98129.0
2015-11-20 15:50:00,50.13,50.15,50.1,50.12,61795.0,38.9505,38.966,38.9272,38.9427,61795.0
2015-11-20 15:55:00,50.13,50.16,50.11,50.16,297359.0,38.9505,38.9738,38.9349,38.9738,297359.0
2015-11-23 09:30:00,50.2,50.35,50.05,50.21,66334.0,39.0049,39.1214,38.8883,39.0126,66334.0
2015-11-23 09:35:00,50.15,50.21,50.03,50.05,24475.0,38.966,39.0126,38.8728,38.8883,24475.0
2015-11-23 09:40:00,50.06,50.21,50.05,50.2,26502.0,38.8961,39.0126,38.8883,39.0049,26502.0
2015-11-23 09:45:00,50.19,50.27,50.18,50.23,14547.0,38.9971,39.0592,38.9893,39.0282,14547.0
2015-11-23 09:50:00,50.21,50.22,50.14,50.2,56660.0,39.0126,39.0204,38.9582,39.0049,56660.0
2015-11-23 09:55:00,50.2,50.26,50.14,50.16,70458.0,39.0049,39.0515,38.9582,38.9738,70458.0
2015-11-23 10:00:00,50.16,50.22,50.04,50.05,61705.0,38.9738,39.0204,38.8805,38.8883,61705.0
2015-11-23 10:05:00,50.06,50.17,50.06,50.09,62072.0,38.8961,38.9815,38.8961,38.9194,62072.0
2015-11-23 10:10:00,50.09,50.19,50.07,50.16,37254.0,38.9194,38.9971,38.9038,38.9738,37254.0
2015-11-23 10:15:00,50.16,50.27,50.14,50.27,26590.0,38.9738,39.0592,38.9582,39.0592,26590.0
2015-11-23 10:20:00,50.27,50.34,50.22,50.34,26041.0,39.0592,39.1136,39.0204,39.1136,26041.0
2015-11-23 10:25:00,50.33,50.34,50.26,50.29,23595.0,39.1059,39.1136,39.0515,39.0748,23595.0
2015-11-23 10:30:00,50.29,50.32,50.19,50.19,22605.0,39.0748,39.0981,38.9971,38.9971,22605.0
2015-11-23 10:35:00,50.19,50.23,50.15,50.15,24661.0,38.9971,39.0282,38.966,38.966,24661.0
2015-11-23 10:40:00,50.15,50.16,50.06,50.11,30955.0,38.966,38.9738,38.8961,38.9349,30955.0
2015-11-23 10:45:00,50.12,50.16,50.1,50.13,34111.0,38.9427,38.9738,38.9272,38.9505,34111.0
2015-11-23 10:50:00,50.13,50.17,50.11,50.14,26895.0,38.9505,38.9815,38.9349,38.9582,26895.0
2015-11-23 10:55:00,50.13,50.23,50.12,50.22,25806.0,38.9505,39.0282,38.9427,39.0204,25806.0
2015-11-23 11:00:00,50.22,50.22,50.12,50.13,40151.0,39.0204,39.0204,38.9427,38.9505,40151.0
2015-11-23 11:05:00,50.13,50.13,50.06,50.08,60244.0,38.9505,38.9505,38.8961,38.9116,60244.0
2015-11-23 11:10:00,50.09,50.13,50.06,50.11,35043.0,38.9194,38.9505,38.8961,38.9349,35043.0
2015-11-23 11:15:00,50.12,50.12,50.05,50.06,25247.0,38.9427,38.9427,38.8883,38.8961,25247.0
2015-11-23 11:20:00,50.07,50.1,50.02,50.07,51865.0,38.9038,38.9272,38.865,38.9038,51865.0
2015-11-23 11:25:00,50.07,50.11,50.06,50.1,21333.0,38.9038,38.9349,38.8961,38.9272,21333.0
2015-11-23 11:30:00,50.1,50.1,50.04,50.08,56124.0,38.9272,38.9272,38.8805,38.9116,56124.0
2015-11-23 11:35:00,50.09,50.16,50.07,50.07,18123.0,38.9194,38.9738,38.9038,38.9038,18123.0
2015-11-23 11:40:00,50.08,50.13,50.06,50.11,14385.0,38.9116,38.9505,38.8961,38.9349,14385.0
2015-11-23 11:45:00,50.11,50.11,50.06,50.1,21649.0,38.9349,38.9349,38.8961,38.9272,21649.0
2015-11-23 11:50:00,50.1,50.14,50.09,50.11,30225.0,38.9272,38.9582,38.9194,38.9349,30225.0
2015-11-23 11:55:00,50.11,50.13,50.06,50.08,25929.0,38.9349,38.9505,38.8961,38.9116,25929.0
2015-11-23 12:00:00,50.08,50.11,50.07,50.08,40149.0,38.9116,38.9349,38.9038,38.9116,40149.0
2015-11-23 12:05:00,50.09,50.09,50.02,50.03,39099.0,38.9194,38.9194,38.865,38.8728,39099.0
2015-11-23 12:10:00,50.03,50.05,50.0,50.02,14152.0,38.8728,38.8883,38.8495,38.865,14152.0
2015-11-23 12:15:00,50.01,50.06,49.99,50.05,38718.0,38.8572,38.8961,38.8417,38.8883,38718.0
2015-11-23 12:20:00,50.05,50.05,50.0,50.01,21903.0,38.8883,38.8883,38.8495,38.8572,21903.0
2015-11-23 12:25:00,50.01,50.05,50.0,50.0,22775.0,38.8572,38.8883,38.8495,38.8495,22775.0
2015-11-23 12:30:00,50.0,50.05,49.99,50.02,23824.0,38.8495,38.8883,38.8417,38.865,23824.0
2015-11-23 12:35:00,50.02,50.05,50.01,50.02,15247.0,38.865,38.8883,38.8572,38.865,15247.0
2015-11-23 12:40:00,50.03,50.03,49.98,49.99,30845.0,38.8728,38.8728,38.8339,38.8417,30845.0
2015-11-23 12:45:00,50.0,50.01,49.98,50.0,32377.0,38.8495,38.8572,38.8339,38.8495,32377.0
2015-11-23 12:50:00,50.0,50.02,49.98,50.02,27753.0,38.8495,38.865,38.8339,38.865,27753.0
2015-11-23 12:55:00,50.02,50.04,49.99,49.99,16677.0,38.865,38.8805,38.8417,38.8417,16677.0
2015-11-23 13:00:00,49.99,50.01,49.98,50.0,33847.0,38.8417,38.8572,38.8339,38.8495,33847.0
2015-11-23 13:05:00,49.99,50.01,49.98,49.99,27198.0,38.8417,38.8572,38.8339,38.8417,27198.0
2015-11-23 13:10:00,50.0,50.01,49.98,49.99,50551.0,38.8495,38.8572,38.8339,38.8417,50551.0
2015-11-23 13:15:00,49.99,50.0,49.98,50.0,20848.0,38.8417,38.8495,38.8339,38.8495,20848.0
2015-11-23 13:20:00,49.99,50.0,49.99,50.0,17070.0,38.8417,38.8495,38.8417,38.8495,17070.0
2015-11-23 13:25:00,49.99,50.04,49.99,50.03,20388.0,38.8417,38.8805,38.8417,38.8728,20388.0
2015-11-23 13:30:00,50.03,50.04,49.99,50.04,23618.0,38.8728,38.8805,38.8417,38.8805,23618.0
2015-11-23 13:35:00,50.04,50.07,50.03,50.05,18202.0,38.8805,38.9038,38.8728,38.8883,18202.0
2015-11-23 13:40:00,50.04,50.04,49.99,50.0,15785.0,38.8805,38.8805,38.8417,38.8495,15785.0
2015-11-23 13:45:00,50.0,50.03,49.99,50.03,37597.0,38.8495,38.8728,38.8417,38.8728,37597.0
2015-11-23 13:50:00,50.02,50.03,49.99,50.02,16979.0,38.865,38.8728,38.8417,38.865,16979.0
2015-11-23 13:55:00,50.02,50.03,49.98,49.99,30678.0,38.865,38.8728,38.8339,38.8417,30678.0
2015-11-23 14:00:00,49.99,50.03,49.99,50.0,55513.0,38.8417,38.8728,38.8417,38.8495,55513.0
2015-11-23 14:05:00,50.0,50.01,49.98,50.0,45870.0,38.8495,38.8572,38.8339,38.8495,45870.0
2015-11-23 14:10:00,50.0,50.02,49.98,50.0,75262.0,38.8495,38.865,38.8339,38.8495,75262.0
2015-11-23 14:15:00,50.01,50.02,49.98,49.99,53735.0,38.8572,38.865,38.8339,38.8417,53735.0
2015-11-23 14:20:00,49.99,50.0,49.98,49.99,63061.0,38.8417,38.8495,38.8339,38.8417,63061.0
2015-11-23 14:25:00,49.99,50.01,49.98,50.01,79241.0,38.8417,38.8572,38.8339,38.8572,79241.0
2015-11-23 14:30:00,50.0,50.0,49.91,49.92,70564.0,38.8495,38.8495,38.7795,38.7873,70564.0
2015-11-23 14:35:00,49.93,49.94,49.87,49.9,29348.0,38.7951,38.8028,38.7485,38.7718,29348.0
2015-11-23 14:40:00,49.91,49.93,49.9,49.91,20352.0,38.7795,38.7951,38.7718,38.7795,20352.0
2015-11-23 14:45:00,49.91,49.96,49.91,49.92,19487.0,38.7795,38.8184,38.7795,38.7873,19487.0
2015-11-23 14:50:00,49.92,49.94,49.87,49.87,17990.0,38.7873,38.8028,38.7485,38.7485,17990.0
2015-11-23 14:55:00,49.87,49.92,49.87,49.88,18735.0,38.7485,38.7873,38.7485,38.7562,18735.0
2015-11-23 15:00:00,49.89,49.93,49.88,49.89,28908.0,38.764,38.7951,38.7562,38.764,28908.0
2015-11-23 15:05:00,49.9,49.96,49.9,49.94,24063.0,38.7718,38.8184,38.7718,38.8028,24063.0
2015-11-23 15:10:00,49.94,49.99,49.93,49.98,29180.0,38.8028,38.8417,38.7951,38.8339,29180.0
2015-11-23 15:15:00,49.98,50.01,49.96,50.0,37679.0,38.8339,38.8572,38.8184,38.8495,37679.0
2015-11-23 15:20:00,50.0,50.04,50.0,50.01,22404.0,38.8495,38.8805,38.8495,38.8572,22404.0
2015-11-23 15:25:00,50.01,50.03,50.0,50.03,25122.0,38.8572,38.8728,38.8495,38.8728,25122.0
2015-11-23 15:30:00,50.03,50.09,50.02,50.08,28477.0,38.8728,38.9194,38.865,38.9116,28477.0
2015-11-23 15:35:00,50.07,50.08,50.02,50.04,27384.0,38.9038,38.9116,38.865,38.8805,27384.0
2015-11-23 15:40:00,50.04,50.06,50.01,50.01,33659.0,38.8805,38.8961,38.8572,38.8572,33659.0
2015-11-23 15:45:00,50.01,50.06,50.01,50.05,45185.0,38.8572,38.8961,38.8572,38.8883,45185.0
2015-11-23 15:50:00,50.06,50.06,50.02,50.05,87028.0,38.8961,38.8961,38.865,38.8883,87028.0
2015-11-23 15:55:00,50.04,50.07,49.99,50.06,165111.0,38.8805,38.9038,38.8417,38.8961,165111.0
2015-11-24 09:30:00,49.88,49.99,49.78,49.86,79929.0,38.7562,38.8417,38.6785,38.7407,79929.0
2015-11-24 09:35:00,49.85,49.98,49.81,49.95,36647.0,38.7329,38.8339,38.7018,38.8106,36647.0
2015-11-24 09:40:00,49.95,50.04,49.92,49.99,56777.0,38.8106,38.8805,38.7873,38.8417,56777.0
2015-11-24 09:45:00,50.0,50.05,49.87,49.88,43322.0,38.8495,38.8883,38.7485,38.7562,43322.0
2015-11-24 09:50:00,49.9,49.99,49.85,49.95,43203.0,38.7718,38.8417,38.7329,38.8106,43203.0
2015-11-24 09:55:00,49.95,50.03,49.91,49.94,60985.0,38.8106,38.8728,38.7795,38.8028,60985.0
2015-11-24 10:00:00,49.93,49.98,49.87,49.96,35505.0,38.7951,38.8339,38.7485,38.8184,35505.0
2015-11-24 10:05:00,49.96,50.0,49.91,49.93,31291.0,38.8184,38.8495,38.7795,38.7951,31291.0
2015-11-24 10:10:00,49.93,49.99,49.9,49.92,34097.0,38.7951,38.8417,38.7718,38.7873,34097.0
2015-11-24 10:15:00,49.92,49.92,49.85,49.87,33297.0,38.7873,38.7873,38.7329,38.7485,33297.0
2015-11-24 10:20:00,49.86,49.91,49.84,49.86,35654.0,38.7407,38.7795,38.7251,38.7407,35654.0
2015-11-24 10:25:00,49.86,49.86,49.75,49.78,34767.0,38.7407,38.7407,38.6552,38.6785,34767.0
2015-11-24 10:30:00,49.78,49.8,49.74,49.79,30301.0,38.6785,38.6941,38.6474,38.6863,30301.0
2015-11-24 10:35:00,49.78,49.85,49.78,49.84,43002.0,38.6785,38.7329,38.6785,38.7251,43002.0
2015-11-24 10:40:00,49.84,49.87,49.74,49.75,25338.0,38.7251,38.7485,38.6474,38.6552,25338.0
2015-11-24 10:45:00,49.75,49.78,49.71,49.71,26693.0,38.6552,38.6785,38.6241,38.6241,26693.0
2015-11-24 10:50:00,49.71,49.79,49.71,49.78,22566.0,38.6241,38.6863,38.6241,38.6785,22566.0
2015-11-24 10:55:00,49.79,49.87,49.79,49.83,28391.0,38.6863,38.7485,38.6863,38.7174,28391.0
2015-11-24 11:00:00,49.84,49.84,49.78,49.84,26802.0,38.7251,38.7251,38.6785,38.7251,26802.0
2015-11-24 11:05:00,49.85,49.88,49.82,49.85,28475.0,38.7329,38.7562,38.7096,38.7329,28475.0
2015-11-24 11:10:00,49.84,49.92,49.83,49.88,30467.0,38.7251,38.7873,38.7174,38.7562,30467.0
2015-11-24 11:15:00,49.88,49.91,49.84,49.89,42629.0,38.7562,38.7795,38.7251,38.764,42629.0
2015-11-24 11:20:00,49.88,49.96,49.84,49.95,38239.0,38.7562,38.8184,38.7251,38.8106,38239.0
2015-11-24 11:25:00,49.95,49.97,49.88,49.91,42446.0,38.8106,38.8262,38.7562,38.7795,42446.0
2015-11-24 11:30:00,49.92,50.02,49.92,49.93,51349.0,38.7873,38.865,38.7873,38.7951,51349.0
2015-11-24 11:35:00,49.94,49.99,49.93,49.95,23602.0,38.8028,38.8417,38.7951,38.8106,23602.0
2015-11-24 11:40:00,49.96,49.99,49.91,49.93,26326.0,38.8184,38.8417,38.7795,38.7951,26326.0
2015-11-24 11:45:00,49.93,49.95,49.84,49.86,32431.0,38.7951,38.8106,38.7251,38.7407,32431.0
2015-11-24 11:50:00,49.86,49.95,49.86,49.89,42984.0,38.7407,38.8106,38.7407,38.764,42984.0
2015-11-24 11:55:00,49.89,49.94,49.88,49.92,35815.0,38.764,38.8028,38.7562,38.7873,35815.0
2015-11-24 12:00:00,49.92,49.99,49.92,49.95,22324.0,38.7873,38.8417,38.7873,38.8106,22324.0
2015-11-24 12:05:00,49.96,50.02,49.96,49.98,30008.0,38.8184,38.865,38.8184,38.8339,30008.0
2015-11-24 12:10:00,49.99,50.02,49.97,50.0,11098.0,38.8417,38.865,38.8262,38.8495,11098.0
2015-11-24 12:15:00,50.0,50.01,49.96,49.98,21961.0,38.8495,38.8572,38.8184,38.8339,21961.0
2015-11-24 12:20:00,49.98,50.01,49.97,50.0,17176.0,38.8339,38.8572,38.8262,38.8495,17176.0
2015-11-24 12:25:00,50.0,50.04,49.99,50.02,13075.0,38.8495,38.8805,38.8417,38.865,13075.0
2015-11-24 12:30:00,50.01,50.02,49.98,50.01,18780.0,38.8572,38.865,38.8339,38.8572,18780.0
2015-11-24 12:35:00,50.01,50.02,49.99,50.0,8175.0,38.8572,38.865,38.8417,38.8495,8175.0
2015-11-24 12:40:00,50.0,50.01,49.99,49.99,12462.0,38.8495,38.8572,38.8417,38.8417,12462.0
2015-11-24 12:45:00,50.0,50.0,49.9,49.93,26198.0,38.8495,38.8495,38.7718,38.7951,26198.0
2015-11-24 12:50:00,49.92,49.97,49.92,49.94,18328.0,38.7873,38.8262,38.7873,38.8028,18328.0
2015-11-24 12:55:00,49.94,49.95,49.9,49.92,19681.0,38.8028,38.8106,38.7718,38.7873,19681.0
2015-11-24 13:00:00,49.92,50.03,49.9,50.01,23696.0,38.7873,38.8728,38.7718,38.8572,23696.0
2015-11-24 13:05:00,50.01,50.08,50.01,50.07,19515.0,38.8572,38.9116,38.8572,38.9038,19515.0
2015-11-24 13:10:00,50.08,50.09,50.02,50.03,48606.0,38.9116,38.9194,38.865,38.8728,48606.0
2015-11-24 13:15:00,50.03,50.04,49.99,50.0,11155.0,38.8728,38.8805,38.8417,38.8495,11155.0
2015-11-24 13:20:00,49.99,50.06,49.99,50.03,23115.0,38.8417,38.8961,38.8417,38.8728,23115.0
2015-11-24 13:25:00,50.02,50.07,50.02,50.06,20842.0,38.865,38.9038,38.865,38.8961,20842.0
2015-11-24 13:30:00,50.06,50.08,50.04,50.05,18479.0,38.8961,38.9116,38.8805,38.8883,18479.0
2015-11-24 13:35:00,50.05,50.06,50.03,50.03,19353.0,38.8883,38.8961,38.8728,38.8728,19353.0
2015-11-24 13:40:00,50.04,50.06,50.02,50.06,29107.0,38.8805,38.8961,38.865,38.8961,29107.0
2015-11-24 13:45:00,50.05,50.06,50.03,50.03,18119.0,38.8883,38.8961,38.8728,38.8728,18119.0
2015-11-24 13:50:00,50.03,50.04,50.01,50.02,26110.0,38.8728,38.8805,38.8572,38.865,26110.0
2015-11-24 13:55:00,50.02,50.05,50.01,50.05,25775.0,38.865,38.8883,38.8572,38.8883,25775.0
2015-11-24 14:00:00,50.05,50.09,50.04,50.09,16170.0,38.8883,38.9194,38.8805,38.9194,16170.0
2015-11-24 14:05:00,50.09,50.13,50.07,50.08,21560.0,38.9194,38.9505,38.9038,38.9116,21560.0
2015-11-24 14:10:00,50.08,50.1,50.03,50.04,17739.0,38.9116,38.9272,38.8728,38.8805,17739.0
2015-11-24 14:15:00,50.04,50.05,50.0,50.03,14561.0,38.8805,38.8883,38.8495,38.8728,14561.0
2015-11-24 14:20:00,50.03,50.04,50.01,50.02,23734.0,38.8728,38.8805,38.8572,38.865,23734.0
2015-11-24 14:25:00,50.02,50.05,50.01,50.03,26787.0,38.865,38.8883,38.8572,38.8728,26787.0
2015-11-24 14:30:00,50.03,50.04,49.99,50.01,22115.0,38.8728,38.8805,38.8417,38.8572,22115.0
2015-11-24 14:35:00,50.02,50.03,50.0,50.02,15709.0,38.865,38.8728,38.8495,38.865,15709.0
2015-11-24 14:40:00,50.03,50.03,50.0,50.0,18974.0,38.8728,38.8728,38.8495,38.8495,18974.0
2015-11-24 14:45:00,50.0,50.03,49.99,49.99,28550.0,38.8495,38.8728,38.8417,38.8417,28550.0
2015-11-24 14:50:00,50.0,50.06,49.99,50.05,19260.0,38.8495,38.8961,38.8417,38.8883,19260.0
2015-11-24 14:55:00,50.04,50.06,50.03,50.05,17488.0,38.8805,38.8961,38.8728,38.8883,17488.0
2015-11-24 15:00:00,50.05,50.09,50.02,50.07,24755.0,38.8883,38.9194,38.865,38.9038,24755.0
2015-11-24 15:05:00,50.07,50.15,50.06,50.12,28071.0,38.9038,38.966,38.8961,38.9427,28071.0
2015-11-24 15:10:00,50.12,50.16,50.11,50.13,19967.0,38.9427,38.9738,38.9349,38.9505,19967.0
2015-11-24 15:15:00,50.14,50.16,50.11,50.11,31070.0,38.9582,38.9738,38.9349,38.9349,31070.0
2015-11-24 15:20:00,50.11,50.14,50.08,50.09,32671.0,38.9349,38.9582,38.9116,38.9194,32671.0
2015-11-24 15:25:00,50.09,50.11,50.08,50.09,24670.0,38.9194,38.9349,38.9116,38.9194,24670.0
2015-11-24 15:30:00,50.08,50.11,50.06,50.08,39081.0,38.9116,38.9349,38.8961,38.9116,39081.0
2015-11-24 15:35:00,50.08,50.1,50.03,50.04,41530.0,38.9116,38.9272,38.8728,38.8805,41530.0
2015-11-24 15:40:00,50.03,50.06,50.03,50.04,40654.0,38.8728,38.8961,38.8728,38.8805,40654.0
2015-11-24 15:45:00,50.04,50.06,50.03,50.04,80119.0,38.8805,38.8961,38.8728,38.8805,80119.0
2015-11-24 15:50:00,50.04,50.05,50.03,50.03,54153.0,38.8805,38.8883,38.8728,38.8728,54153.0
2015-11-24 15:55:00,50.04,50.07,50.03,50.07,153213.0,38.8805,38.9038,38.8728,38.9038,153213.0
2015-11-25 09:30:00,49.98,50.1,49.86,49.93,85892.0,38.8339,38.9272,38.7407,38.7951,85892.0
2015-11-25 09:35:00,49.94,50.09,49.94,50.01,40071.0,38.8028,38.9194,38.8028,38.8572,40071.0
2015-11-25 09:40:00,50.0,50.04,49.92,49.98,37964.0,38.8495,38.8805,38.7873,38.8339,37964.0
2015-11-25 09:45:00,49.98,50.01,49.91,50.01,22348.0,38.8339,38.8572,38.7795,38.8572,22348.0
2015-11-25 09:50:00,50.01,50.09,50.0,50.02,29573.0,38.8572,38.9194,38.8495,38.865,29573.0
2015-11-25 09:55:00,50.01,50.11,50.01,50.11,26496.0,38.8572,38.9349,38.8572,38.9349,26496.0
2015-11-25 10:00:00,50.15,50.15,50.02,50.1,72742.0,38.966,38.966,38.865,38.9272,72742.0
2015-11-25 10:05:00,50.12,50.17,50.09,50.11,23888.0,38.9427,38.9815,38.9194,38.9349,23888.0
2015-11-25 10:10:00,50.1,50.19,50.1,50.17,20025.0,38.9272,38.9971,38.9272,38.9815,20025.0
2015-11-25 10:15:00,50.17,50.24,50.13,50.22,27808.0,38.9815,39.0359,38.9505,39.0204,27808.0
2015-11-25 10:20:00,50.23,50.27,50.2,50.22,23539.0,39.0282,39.0592,39.0049,39.0204,23539.0
2015-11-25 10:25:00,50.22,50.23,50.15,50.21,27051.0,39.0204,39.0282,38.966,39.0126,27051.0
2015-11-25 10:30:00,50.2,50.26,50.17,50.23,28051.0,39.0049,39.0515,38.9815,39.0282,28051.0
2015-11-25 10:35:00,50.23,50.24,50.19,50.21,18215.0,39.0282,39.0359,38.9971,39.0126,18215.0
2015-11-25 10:40:00,50.21,50.24,50.2,50.23,20794.0,39.0126,39.0359,39.0049,39.0282,20794.0
2015-11-25 10:45:00,50.23,50.3,50.23,50.28,62134.0,39.0282,39.0826,39.0282,39.067,62134.0
2015-11-25 10:50:00,50.27,50.28,50.21,50.23,46667.0,39.0592,39.067,39.0126,39.0282,46667.0
2015-11-25 10:55:00,50.23,50.25,50.17,50.17,25321.0,39.0282,39.0437,38.9815,38.9815,25321.0
2015-11-25 11:00:00,50.17,50.19,50.13,50.15,30192.0,38.9815,38.9971,38.9505,38.966,30192.0
2015-11-25 11:05:00,50.15,50.2,50.15,50.18,67541.0,38.966,39.0049,38.966,38.9893,67541.0
2015-11-25 11:10:00,50.18,50.21,50.17,50.19,41543.0,38.9893,39.0126,38.9815,38.9971,41543.0
2015-11-25 11:15:00,50.19,50.27,50.18,50.26,37923.0,38.9971,39.0592,38.9893,39.0515,37923.0
2015-11-25 11:20:00,50.27,50.28,50.19,50.2,40538.0,39.0592,39.067,38.9971,39.0049,40538.0
2015-11-25 11:25:00,50.21,50.23,50.12,50.14,30305.0,39.0126,39.0282,38.9427,38.9582,30305.0
2015-11-25 11:30:00,50.15,50.19,50.12,50.18,26024.0,38.966,38.9971,38.9427,38.9893,26024.0
2015-11-25 11:35:00,50.18,50.21,50.17,50.18,24081.0,38.9893,39.0126,38.9815,38.9893,24081.0
2015-11-25 11:40:00,50.19,50.23,50.16,50.22,39676.0,38.9971,39.0282,38.9738,39.0204,39676.0
2015-11-25 11:45:00,50.21,50.23,50.19,50.2,30615.0,39.0126,39.0282,38.9971,39.0049,30615.0
2015-11-25 11:50:00,50.19,50.27,50.19,50.22,79763.0,38.9971,39.0592,38.9971,39.0204,79763.0
2015-11-25 11:55:00,50.22,50.29,50.21,50.27,42577.0,39.0204,39.0748,39.0126,39.0592,42577.0
2015-11-25 12:00:00,50.27,50.3,50.25,50.25,14453.0,39.0592,39.0826,39.0437,39.0437,14453.0
2015-11-25 12:05:00,50.26,50.29,50.24,50.29,47082.0,39.0515,39.0748,39.0359,39.0748,47082.0
2015-11-25 12:10:00,50.28,50.28,50.22,50.23,24703.0,39.067,39.067,39.0204,39.0282,24703.0
2015-11-25 12:15:00,50.22,50.27,50.19,50.24,33105.0,39.0204,39.0592,38.9971,39.0359,33105.0
2015-11-25 12:20:00,50.24,50.27,50.22,50.27,22889.0,39.0359,39.0592,39.0204,39.0592,22889.0
2015-11-25 12:25:00,50.26,50.27,50.23,50.26,12031.0,39.0515,39.0592,39.0282,39.0515,12031.0
2015-11-25 12:30:00,50.26,50.3,50.25,50.29,17518.0,39.0515,39.0826,39.0437,39.0748,17518.0
2015-11-25 12:35:00,50.29,50.32,50.29,50.3,14607.0,39.0748,39.0981,39.0748,39.0826,14607.0
2015-11-25 12:40:00,50.29,50.33,50.29,50.32,14443.0,39.0748,39.1059,39.0748,39.0981,14443.0
2015-11-25 12:45:00,50.31,50.39,50.31,50.37,28270.0,39.0903,39.1525,39.0903,39.1369,28270.0
2015-11-25 12:50:00,50.38,50.42,50.37,50.41,12482.0,39.1447,39.1758,39.1369,39.168,12482.0
2015-11-25 12:55:00,50.41,50.45,50.4,50.44,28041.0,39.168,39.1991,39.1603,39.1913,28041.0
2015-11-25 13:00:00,50.43,50.44,50.42,50.43,22059.0,39.1836,39.1913,39.1758,39.1836,22059.0
2015-11-25 13:05:00,50.42,50.43,50.38,50.43,22945.0,39.1758,39.1836,39.1447,39.1836,22945.0
2015-11-25 13:10:00,50.43,50.46,50.39,50.43,59094.0,39.1836,39.2069,39.1525,39.1836,59094.0
2015-11-25 13:15:00,50.43,50.43,50.37,50.42,24766.0,39.1836,39.1836,39.1369,39.1758,24766.0
2015-11-25 13:20:00,50.41,50.42,50.36,50.37,17788.0,39.168,39.1758,39.1292,39.1369,17788.0
2015-11-25 13:25:00,50.36,50.39,50.33,50.38,23652.0,39.1292,39.1525,39.1059,39.1447,23652.0
2015-11-25 13:30:00,50.38,50.41,50.36,50.39,16645.0,39.1447,39.168,39.1292,39.1525,16645.0
2015-11-25 13:35:00,50.39,50.42,50.38,50.42,27118.0,39.1525,39.1758,39.1447,39.1758,27118.0
2015-11-25 13:40:00,50.41,50.42,50.36,50.39,36721.0,39.168,39.1758,39.1292,39.1525,36721.0
2015-11-25 13:45:00,50.39,50.4,50.36,50.39,19479.0,39.1525,39.1603,39.1292,39.1525,19479.0
2015-11-25 13:50:00,50.39,50.42,50.38,50.39,24859.0,39.1525,39.1758,39.1447,39.1525,24859.0
2015-11-25 13:55:00,50.38,50.4,50.33,50.35,29518.0,39.1447,39.1603,39.1059,39.1214,29518.0
2015-11-25 14:00:00,50.34,50.39,50.34,50.39,18438.0,39.1136,39.1525,39.1136,39.1525,18438.0
2015-11-25 14:05:00,50.38,50.38,50.29,50.3,18981.0,39.1447,39.1447,39.0748,39.0826,18981.0
2015-11-25 14:10:00,50.3,50.31,50.26,50.3,26054.0,39.0826,39.0903,39.0515,39.0826,26054.0
2015-11-25 14:15:00,50.3,50.35,50.29,50.33,19282.0,39.0826,39.1214,39.0748,39.1059,19282.0
2015-11-25 14:20:00,50.33,50.37,50.32,50.34,30692.0,39.1059,39.1369,39.0981,39.1136,30692.0
2015-11-25 14:25:00,50.34,50.38,50.32,50.32,18743.0,39.1136,39.1447,39.0981,39.0981,18743.0
2015-11-25 14:30:00,50.32,50.32,50.27,50.31,16515.0,39.0981,39.0981,39.0592,39.0903,16515.0
2015-11-25 14:35:00,50.3,50.3,50.25,50.29,17013.0,39.0826,39.0826,39.0437,39.0748,17013.0
2015-11-25 14:40:00,50.29,50.3,50.27,50.28,9400.0,39.0748,39.0826,39.0592,39.067,9400.0
2015-11-25 14:45:00,50.27,50.27,50.24,50.26,11743.0,39.0592,39.0592,39.0359,39.0515,11743.0
2015-11-25 14:50:00,50.27,50.27,50.22,50.23,15752.0,39.0592,39.0592,39.0204,39.0282,15752.0
2015-11-25 14:55:00,50.23,50.26,50.22,50.26,16174.0,39.0282,39.0515,39.0204,39.0515,16174.0
2015-11-25 15:00:00,50.26,50.29,50.24,50.28,19716.0,39.0515,39.0748,39.0359,39.067,19716.0
2015-11-25 15:05:00,50.28,50.34,50.27,50.31,49650.0,39.067,39.1136,39.0592,39.0903,49650.0
2015-11-25 15:10:00,50.32,50.35,50.31,50.32,13339.0,39.0981,39.1214,39.0903,39.0981,13339.0
2015-11-25 15:15:00,50.32,50.32,50.27,50.29,26706.0,39.0981,39.0981,39.0592,39.0748,26706.0
2015-11-25 15:20:00,50.29,50.3,50.27,50.28,20314.0,39.0748,39.0826,39.0592,39.067,20314.0
2015-11-25 15:25:00,50.27,50.3,50.27,50.28,27666.0,39.0592,39.0826,39.0592,39.067,27666.0
2015-11-25 15:30:00,50.28,50.28,50.22,50.24,25979.0,39.067,39.067,39.0204,39.0359,25979.0
2015-11-25 15:35:00,50.24,50.27,50.23,50.23,24966.0,39.0359,39.0592,39.0282,39.0282,24966.0
2015-11-25 15:40:00,50.24,50.25,50.23,50.23,25728.0,39.0359,39.0437,39.0282,39.0282,25728.0
2015-11-25 15:45:00,50.23,50.29,50.22,50.27,88038.0,39.0282,39.0748,39.0204,39.0592,88038.0
2015-11-25 15:50:00,50.27,50.27,50.22,50.25,68859.0,39.0592,39.0592,39.0204,39.0437,68859.0
2015-11-25 15:55:00,50.25,50.26,50.23,50.25,84662.0,39.0437,39.0515,39.0282,39.0437,84662.0
2015-11-27 09:30:00,50.1,50.24,49.96,50.01,81842.0,38.9272,39.0359,38.8184,38.8572,81842.0
2015-11-27 09:35:00,50.05,50.1,49.97,50.05,63485.0,38.8883,38.9272,38.8262,38.8883,63485.0
2015-11-27 09:40:00,50.03,50.06,49.82,49.98,85436.0,38.8728,38.8961,38.7096,38.8339,85436.0
2015-11-27 09:45:00,49.97,50.0,49.78,49.94,63505.0,38.8262,38.8495,38.6785,38.8028,63505.0
2015-11-27 09:50:00,49.95,49.95,49.86,49.87,58885.0,38.8106,38.8106,38.7407,38.7485,58885.0
2015-11-27 09:55:00,49.87,49.9,49.78,49.89,75087.0,38.7485,38.7718,38.6785,38.764,75087.0
2015-11-27 10:00:00,49.89,49.9,49.77,49.79,93687.0,38.764,38.7718,38.6708,38.6863,93687.0
2015-11-27 10:05:00,49.79,49.85,49.76,49.82,81284.0,38.6863,38.7329,38.663,38.7096,81284.0
2015-11-27 10:10:00,49.8,49.91,49.77,49.88,84842.0,38.6941,38.7795,38.6708,38.7562,84842.0
2015-11-27 10:15:00,49.87,49.97,49.84,49.96,43355.0,38.7485,38.8262,38.7251,38.8184,43355.0
2015-11-27 10:20:00,49.95,50.03,49.9,50.01,106779.0,38.8106,38.8728,38.7718,38.8572,106779.0
2015-11-27 10:25:00,50.02,50.09,49.99,50.04,37551.0,38.865,38.9194,38.8417,38.8805,37551.0
2015-11-27 10:30:00,50.03,50.06,49.99,50.04,41106.0,38.8728,38.8961,38.8417,38.8805,41106.0
2015-11-27 10:35:00,50.04,50.09,50.01,50.05,50810.0,38.8805,38.9194,38.8572,38.8883,50810.0
2015-11-27 10:40:00,50.05,50.18,50.03,50.15,47654.0,38.8883,38.9893,38.8728,38.966,47654.0
2015-11-27 10:45:00,50.15,50.21,50.13,50.19,53437.0,38.966,39.0126,38.9505,38.9971,53437.0
2015-11-27 10:50:00,50.18,50.22,50.16,50.22,36533.0,38.9893,39.0204,38.9738,39.0204,36533.0
2015-11-27 10:55:00,50.22,50.25,50.14,50.14,44190.0,39.0204,39.0437,38.9582,38.9582,44190.0
2015-11-27 11:00:00,50.15,50.19,50.14,50.17,17835.0,38.966,38.9971,38.9582,38.9815,17835.0
2015-11-27 11:05:00,50.18,50.23,50.15,50.23,21767.0,38.9893,39.0282,38.966,39.0282,21767.0
2015-11-27 11:10:00,50.24,50.28,50.19,50.22,24036.0,39.0359,39.067,38.9971,39.0204,24036.0
2015-11-27 11:15:00,50.21,50.25,50.2,50.24,43095.0,39.0126,39.0437,39.0049,39.0359,43095.0
2015-11-27 11:20:00,50.25,50.25,50.16,50.18,16252.0,39.0437,39.0437,38.9738,38.9893,16252.0
2015-11-27 11:25:00,50.18,50.22,50.16,50.21,18351.0,38.9893,39.0204,38.9738,39.0126,18351.0
2015-11-27 11:30:00,50.21,50.3,50.21,50.25,25439.0,39.0126,39.0826,39.0126,39.0437,25439.0
2015-11-27 11:35:00,50.25,50.3,50.25,50.28,22498.0,39.0437,39.0826,39.0437,39.067,22498.0
2015-11-27 11:40:00,50.27,50.32,50.27,50.3,32903.0,39.0592,39.0981,39.0592,39.0826,32903.0
2015-11-27 11:45:00,50.3,50.33,50.28,50.33,26947.0,39.0826,39.1059,39.067,39.1059,26947.0
2015-11-27 11:50:00,50.33,50.34,50.3,50.31,27343.0,39.1059,39.1136,39.0826,39.0903,27343.0
2015-11-27 11:55:00,50.32,50.36,50.31,50.35,10507.0,39.0981,39.1292,39.0903,39.1214,10507.0
2015-11-27 12:00:00,50.35,50.36,50.24,50.29,28344.0,39.1214,39.1292,39.0359,39.0748,28344.0
2015-11-27 12:05:00,50.29,50.32,50.28,50.31,9639.0,39.0748,39.0981,39.067,39.0903,9639.0
2015-11-27 12:10:00,50.3,50.31,50.28,50.28,10072.0,39.0826,39.0903,39.067,39.067,10072.0
2015-11-27 12:15:00,50.28,50.32,50.24,50.32,29692.0,39.067,39.0981,39.0359,39.0981,29692.0
2015-11-27 12:20:00,50.32,50.37,50.31,50.36,19718.0,39.0981,39.1369,39.0903,39.1292,19718.0
2015-11-27 12:25:00,50.36,50.38,50.33,50.38,12607.0,39.1292,39.1447,39.1059,39.1447,12607.0
2015-11-27 12:30:00,50.39,50.42,50.36,50.38,17197.0,39.1525,39.1758,39.1292,39.1447,17197.0
2015-11-27 12:35:00,50.37,50.39,50.35,50.36,16191.0,39.1369,39.1525,39.1214,39.1292,16191.0
2015-11-27 12:40:00,50.36,50.38,50.31,50.31,25162.0,39.1292,39.1447,39.0903,39.0903,25162.0
2015-11-27 12:45:00,50.31,50.34,50.25,50.26,41700.0,39.0903,39.1136,39.0437,39.0515,41700.0
2015-11-27 12:50:00,50.26,50.29,50.23,50.28,55412.0,39.0515,39.0748,39.0282,39.067,55412.0
2015-11-27 12:55:00,50.28,50.33,50.28,50.31,103883.0,39.067,39.1059,39.067,39.0903,103883.0
2015-11-30 09:30:00,50.37,50.41,50.14,50.19,80084.0,39.1369,39.168,38.9582,38.9971,80084.0
2015-11-30 09:35:00,50.22,50.26,50.06,50.13,43532.0,39.0204,39.0515,38.8961,38.9505,43532.0
2015-11-30 09:40:00,50.14,50.24,50.1,50.11,32191.0,38.9582,39.0359,38.9272,38.9349,32191.0
2015-11-30 09:45:00,50.11,50.24,50.06,50.21,48840.0,38.9349,39.0359,38.8961,39.0126,48840.0
2015-11-30 09:50:00,50.21,50.28,50.15,50.17,41581.0,39.0126,39.067,38.966,38.9815,41581.0
2015-11-30 09:55:00,50.16,50.22,50.15,50.16,35258.0,38.9738,39.0204,38.966,38.9738,35258.0
2015-11-30 10:00:00,50.15,50.24,50.09,50.12,47290.0,38.966,39.0359,38.9194,38.9427,47290.0
2015-11-30 10:05:00,50.12,50.22,50.11,50.22,35220.0,38.9427,39.0204,38.9349,39.0204,35220.0
2015-11-30 10:10:00,50.22,50.23,50.15,50.18,28202.0,39.0204,39.0282,38.966,38.9893,28202.0
2015-11-30 10:15:00,50.18,50.21,50.16,50.21,32511.0,38.9893,39.0126,38.9738,39.0126,32511.0
2015-11-30 10:20:00,50.22,50.25,50.2,50.23,32511.0,39.0204,39.0437,39.0049,39.0282,32511.0
2015-11-30 10:25:00,50.22,50.35,50.21,50.32,35989.0,39.0204,39.1214,39.0126,39.0981,35989.0
2015-11-30 10:30:00,50.32,50.38,50.28,50.37,21002.0,39.0981,39.1447,39.067,39.1369,21002.0
2015-11-30 10:35:00,50.38,50.4,50.3,50.3,27615.0,39.1447,39.1603,39.0826,39.0826,27615.0
2015-11-30 10:40:00,50.29,50.35,50.27,50.34,28298.0,39.0748,39.1214,39.0592,39.1136,28298.0
2015-11-30 10:45:00,50.33,50.36,50.32,50.36,16807.0,39.1059,39.1292,39.0981,39.1292,16807.0
2015-11-30 10:50:00,50.36,50.38,50.32,50.33,36997.0,39.1292,39.1447,39.0981,39.1059,36997.0
2015-11-30 10:55:00,50.33,50.33,50.26,50.29,33765.0,39.1059,39.1059,39.0515,39.0748,33765.0
2015-11-30 11:00:00,50.3,50.31,50.26,50.26,17076.0,39.0826,39.0903,39.0515,39.0515,17076.0
2015-11-30 11:05:00,50.26,50.33,50.26,50.32,42147.0,39.0515,39.1059,39.0515,39.0981,42147.0
2015-11-30 11:10:00,50.32,50.4,50.31,50.34,35670.0,39.0981,39.1603,39.0903,39.1136,35670.0
2015-11-30 11:15:00,50.34,50.36,50.26,50.27,32980.0,39.1136,39.1292,39.0515,39.0592,32980.0
2015-11-30 11:20:00,50.27,50.36,50.26,50.29,29219.0,39.0592,39.1292,39.0515,39.0748,29219.0
2015-11-30 11:25:00,50.29,50.3,50.17,50.19,50656.0,39.0748,39.0826,38.9815,38.9971,50656.0
2015-11-30 11:30:00,50.19,50.27,50.16,50.27,39636.0,38.9971,39.0592,38.9738,39.0592,39636.0
2015-11-30 11:35:00,50.26,50.29,50.24,50.27,21646.0,39.0515,39.0748,39.0359,39.0592,21646.0
2015-11-30 11:40:00,50.26,50.26,50.19,50.22,24036.0,39.0515,39.0515,38.9971,39.0204,24036.0
2015-11-30 11:45:00,50.23,50.23,50.12,50.12,41398.0,39.0282,39.0282,38.9427,38.9427,41398.0
2015-11-30 11:50:00,50.12,50.13,50.05,50.07,40417.0,38.9427,38.9505,38.8883,38.9038,40417.0
2015-11-30 11:55:00,50.07,50.15,50.06,50.13,50532.0,38.9038,38.966,38.8961,38.9505,50532.0
2015-11-30 12:00:00,50.14,50.17,50.13,50.16,42572.0,38.9582,38.9815,38.9505,38.9738,42572.0
2015-11-30 12:05:00,50.15,50.19,50.11,50.14,52934.0,38.966,38.9971,38.9349,38.9582,52934.0
2015-11-30 12:10:00,50.15,50.21,50.14,50.17,23917.0,38.966,39.0126,38.9582,38.9815,23917.0
2015-11-30 12:15:00,50.17,50.18,50.13,50.17,21762.0,38.9815,38.9893,38.9505,38.9815,21762.0
2015-11-30 12:20:00,50.16,50.17,50.09,50.1,14405.0,38.9738,38.9815,38.9194,38.9272,14405.0
2015-11-30 12:25:00,50.09,50.17,50.09,50.15,24615.0,38.9194,38.9815,38.9194,38.966,24615.0
2015-11-30 12:30:00,50.15,50.16,50.1,50.12,16630.0,38.966,38.9738,38.9272,38.9427,16630.0
2015-11-30 12:35:00,50.12,50.12,50.08,50.11,37423.0,38.9427,38.9427,38.9116,38.9349,37423.0
2015-11-30 12:40:00,50.11,50.14,50.09,50.13,45193.0,38.9349,38.9582,38.9194,38.9505,45193.0
2015-11-30 12:45:00,50.13,50.13,50.11,50.11,22823.0,38.9505,38.9505,38.9349,38.9349,22823.0
2015-11-30 12:50:00,50.11,50.12,50.07,50.08,33806.0,38.9349,38.9427,38.9038,38.9116,33806.0
2015-11-30 12:55:00,50.07,50.08,50.03,50.05,24262.0,38.9038,38.9116,38.8728,38.8883,24262.0
2015-11-30 13:00:00,50.05,50.09,50.04,50.08,35519.0,38.8883,38.9194,38.8805,38.9116,35519.0
2015-11-30 13:05:00,50.08,50.1,50.07,50.08,20344.0,38.9116,38.9272,38.9038,38.9116,20344.0
2015-11-30 13:10:00,50.08,50.09,50.06,50.08,29028.0,38.9116,38.9194,38.8961,38.9116,29028.0
2015-11-30 13:15:00,50.09,50.1,50.08,50.1,12246.0,38.9194,38.9272,38.9116,38.9272,12246.0
2015-11-30 13:20:00,50.09,50.09,50.01,50.02,28759.0,38.9194,38.9194,38.8572,38.865,28759.0
2015-11-30 13:25:00,50.02,50.12,50.01,50.11,38975.0,38.865,38.9427,38.8572,38.9349,38975.0
2015-11-30 13:30:00,50.12,50.12,50.09,50.09,26188.0,38.9427,38.9427,38.9194,38.9194,26188.0
2015-11-30 13:35:00,50.09,50.1,50.08,50.08,26823.0,38.9194,38.9272,38.9116,38.9116,26823.0
2015-11-30 13:40:00,50.08,50.1,50.08,50.09,23408.0,38.9116,38.9272,38.9116,38.9194,23408.0
2015-11-30 13:45:00,50.09,50.1,50.05,50.1,20999.0,38.9194,38.9272,38.8883,38.9272,20999.0
2015-11-30 13:50:00,50.1,50.1,50.06,50.07,14873.0,38.9272,38.9272,38.8961,38.9038,14873.0
2015-11-30 13:55:00,50.06,50.12,50.06,50.12,30637.0,38.8961,38.9427,38.8961,38.9427,30637.0
2015-11-30 14:00:00,50.12,50.12,50.1,50.11,25652.0,38.9427,38.9427,38.9272,38.9349,25652.0
2015-11-30 14:05:00,50.1,50.11,50.09,50.1,41696.0,38.9272,38.9349,38.9194,38.9272,41696.0
2015-11-30 14:10:00,50.1,50.13,50.1,50.1,107635.0,38.9272,38.9505,38.9272,38.9272,107635.0
2015-11-30 14:15:00,50.11,50.11,50.01,50.01,53154.0,38.9349,38.9349,38.8572,38.8572,53154.0
2015-11-30 14:20:00,50.01,50.03,49.99,50.03,81905.0,38.8572,38.8728,38.8417,38.8728,81905.0
2015-11-30 14:25:00,50.03,50.05,50.02,50.03,37322.0,38.8728,38.8883,38.865,38.8728,37322.0
2015-11-30 14:30:00,50.04,50.06,50.01,50.04,34755.0,38.8805,38.8961,38.8572,38.8805,34755.0
2015-11-30 14:35:00,50.04,50.09,50.03,50.08,32138.0,38.8805,38.9194,38.8728,38.9116,32138.0
2015-11-30 14:40:00,50.07,50.09,50.05,50.08,24911.0,38.9038,38.9194,38.8883,38.9116,24911.0
2015-11-30 14:45:00,50.08,50.08,50.03,50.05,20031.0,38.9116,38.9116,38.8728,38.8883,20031.0
2015-11-30 14:50:00,50.06,50.08,50.05,50.08,33263.0,38.8961,38.9116,38.8883,38.9116,33263.0
2015-11-30 14:55:00,50.08,50.08,50.05,50.06,42911.0,38.9116,38.9116,38.8883,38.8961,42911.0
2015-11-30 15:00:00,50.05,50.07,50.02,50.04,38787.0,38.8883,38.9038,38.865,38.8805,38787.0
2015-11-30 15:05:00,50.04,50.05,50.01,50.05,18424.0,38.8805,38.8883,38.8572,38.8883,18424.0
2015-11-30 15:10:00,50.04,50.05,49.99,49.99,42300.0,38.8805,38.8883,38.8417,38.8417,42300.0
2015-11-30 15:15:00,50.0,50.01,49.98,49.99,66974.0,38.8495,38.8572,38.8339,38.8417,66974.0
2015-11-30 15:20:00,50.0,50.01,49.98,49.99,653915.0,38.8495,38.8572,38.8339,38.8417,653915.0
2015-11-30 15:25:00,49.99,50.01,49.98,50.01,59380.0,38.8417,38.8572,38.8339,38.8572,59380.0
2015-11-30 15:30:00,50.01,50.06,50.0,50.04,37740.0,38.8572,38.8961,38.8495,38.8805,37740.0
2015-11-30 15:35:00,50.04,50.07,50.03,50.05,35540.0,38.8805,38.9038,38.8728,38.8883,35540.0
2015-11-30 15:40:00,50.05,50.06,49.99,49.99,49719.0,38.8883,38.8961,38.8417,38.8417,49719.0
2015-11-30 15:45:00,49.99,50.04,49.96,50.03,126815.0,38.8417,38.8805,38.8184,38.8728,126815.0
2015-11-30 15:50:00,50.02,50.06,50.0,50.05,70214.0,38.865,38.8961,38.8495,38.8883,70214.0
2015-11-30 15:55:00,50.05,50.07,50.0,50.01,231352.0,38.8883,38.9038,38.8495,38.8572,231352.0
2015-12-01 09:30:00,50.22,50.44,50.04,50.44,83574.0,39.0204,39.1913,38.8805,39.1913,83574.0
2015-12-01 09:35:00,50.41,50.44,50.17,50.34,39838.0,39.168,39.1913,38.9815,39.1136,39838.0
2015-12-01 09:40:00,50.35,50.43,50.34,50.43,37666.0,39.1214,39.1836,39.1136,39.1836,37666.0
2015-12-01 09:45:00,50.42,50.43,50.17,50.24,76166.0,39.1758,39.1836,38.9815,39.0359,76166.0
2015-12-01 09:50:00,50.24,50.37,50.24,50.34,41019.0,39.0359,39.1369,39.0359,39.1136,41019.0
2015-12-01 09:55:00,50.34,50.41,50.3,50.35,47230.0,39.1136,39.168,39.0826,39.1214,47230.0
2015-12-01 10:00:00,50.33,50.36,50.16,50.21,50681.0,39.1059,39.1292,38.9738,39.0126,50681.0
2015-12-01 10:05:00,50.21,50.25,50.16,50.18,166069.0,39.0126,39.0437,38.9738,38.9893,166069.0
2015-12-01 10:10:00,50.17,50.21,50.09,50.12,37623.0,38.9815,39.0126,38.9194,38.9427,37623.0
2015-12-01 10:15:00,50.12,50.12,49.97,50.04,75007.0,38.9427,38.9427,38.8262,38.8805,75007.0
2015-12-01 10:20:00,50.04,50.08,49.99,50.06,55293.0,38.8805,38.9116,38.8417,38.8961,55293.0
2015-12-01 10:25:00,50.05,50.07,50.01,50.04,70636.0,38.8883,38.9038,38.8572,38.8805,70636.0
2015-12-01 10:30:00,50.04,50.06,49.98,49.99,61330.0,38.8805,38.8961,38.8339,38.8417,61330.0
2015-12-01 10:35:00,50.0,50.04,49.99,50.02,50657.0,38.8495,38.8805,38.8417,38.865,50657.0
2015-12-01 10:40:00,50.02,50.04,49.99,49.99,58237.0,38.865,38.8805,38.8417,38.8417,58237.0
2015-12-01 10:45:00,49.99,50.05,49.98,50.02,60773.0,38.8417,38.8883,38.8339,38.865,60773.0
2015-12-01 10:50:00,50.02,50.02,49.94,49.94,62441.0,38.865,38.865,38.8028,38.8028,62441.0
2015-12-01 10:55:00,49.94,49.95,49.89,49.95,66334.0,38.8028,38.8106,38.764,38.8106,66334.0
2015-12-01 11:00:00,49.96,50.05,49.96,49.98,26289.0,38.8184,38.8883,38.8184,38.8339,26289.0
2015-12-01 11:05:00,49.98,49.99,49.85,49.88,50240.0,38.8339,38.8417,38.7329,38.7562,50240.0
2015-12-01 11:10:00,49.88,49.95,49.87,49.91,29268.0,38.7562,38.8106,38.7485,38.7795,29268.0
2015-12-01 11:15:00,49.9,49.9,49.73,49.78,77405.0,38.7718,38.7718,38.6397,38.6785,77405.0
2015-12-01 11:20:00,49.77,49.89,49.76,49.86,51527.0,38.6708,38.764,38.663,38.7407,51527.0
2015-12-01 11:25:00,49.86,49.86,49.74,49.79,44346.0,38.7407,38.7407,38.6474,38.6863,44346.0
2015-12-01 11:30:00,49.8,49.81,49.67,49.67,64482.0,38.6941,38.7018,38.5931,38.5931,64482.0
2015-12-01 11:35:00,49.67,49.68,49.59,49.62,54181.0,38.5931,38.6008,38.5309,38.5542,54181.0
2015-12-01 11:40:00,49.62,49.69,49.61,49.69,25392.0,38.5542,38.6086,38.5464,38.6086,25392.0
2015-12-01 11:45:00,49.69,49.69,49.53,49.54,84662.0,38.6086,38.6086,38.4843,38.492,84662.0
2015-12-01 11:50:00,49.55,49.55,49.38,49.39,104969.0,38.4998,38.4998,38.3677,38.3755,104969.0
2015-12-01 11:55:00,49.38,49.48,49.34,49.44,96137.0,38.3677,38.4454,38.3366,38.4143,96137.0
2015-12-01 12:00:00,49.45,49.48,49.28,49.28,143240.0,38.4221,38.4454,38.29,38.29,143240.0
2015-12-01 12:05:00,49.29,49.43,49.27,49.37,59953.0,38.2978,38.4066,38.2823,38.36,59953.0
2015-12-01 12:10:00,49.36,49.46,49.36,49.43,29438.0,38.3522,38.4299,38.3522,38.4066,29438.0
2015-12-01 12:15:00,49.44,49.45,49.4,49.41,23231.0,38.4143,38.4221,38.3833,38.391,23231.0
2015-12-01 12:20:00,49.42,49.43,49.35,49.37,26412.0,38.3988,38.4066,38.3444,38.36,26412.0
2015-12-01 12:25:00,49.38,49.4,49.36,49.37,22706.0,38.3677,38.3833,38.3522,38.36,22706.0
2015-12-01 12:30:00,49.37,49.43,49.36,49.38,38928.0,38.36,38.4066,38.3522,38.3677,38928.0
2015-12-01 12:35:00,49.38,49.41,49.35,49.41,34485.0,38.3677,38.391,38.3444,38.391,34485.0
2015-12-01 12:40:00,49.41,49.46,49.33,49.33,85430.0,38.391,38.4299,38.3289,38.3289,85430.0
2015-12-01 12:45:00,49.33,49.34,49.28,49.28,28111.0,38.3289,38.3366,38.29,38.29,28111.0
2015-12-01 12:50:00,49.28,49.34,49.27,49.29,44277.0,38.29,38.3366,38.2823,38.2978,44277.0
2015-12-01 12:55:00,49.29,49.33,49.25,49.27,55114.0,38.2978,38.3289,38.2667,38.2823,55114.0
2015-12-01 13:00:00,49.27,49.29,49.24,49.28,41002.0,38.2823,38.2978,38.2589,38.29,41002.0
2015-12-01 13:05:00,49.29,49.34,49.19,49.2,41956.0,38.2978,38.3366,38.2201,38.2279,41956.0
2015-12-01 13:10:00,49.19,49.2,49.06,49.06,71816.0,38.2201,38.2279,38.1191,38.1191,71816.0
2015-12-01 13:15:00,49.06,49.11,49.03,49.06,75884.0,38.1191,38.1579,38.0958,38.1191,75884.0
2015-12-01 13:20:00,49.06,49.09,49.0,49.01,60703.0,38.1191,38.1424,38.0725,38.0802,60703.0
2015-12-01 13:25:00,49.01,49.03,48.95,49.02,83634.0,38.0802,38.0958,38.0336,38.088,83634.0
2015-12-01 13:30:00,49.02,49.1,49.0,49.02,64093.0,38.088,38.1502,38.0725,38.088,64093.0
2015-12-01 13:35:00,49.02,49.15,49.01,49.15,55939.0,38.088,38.189,38.0802,38.189,55939.0
2015-12-01 13:40:00,49.15,49.23,49.13,49.23,62699.0,38.189,38.2512,38.1735,38.2512,62699.0
2015-12-01 13:45:00,49.23,49.28,49.21,49.23,51383.0,38.2512,38.29,38.2356,38.2512,51383.0
2015-12-01 13:50:00,49.23,49.3,49.23,49.26,43627.0,38.2512,38.3056,38.2512,38.2745,43627.0
2015-12-01 13:55:00,49.26,49.32,49.23,49.24,42627.0,38.2745,38.3211,38.2512,38.2589,42627.0
2015-12-01 14:00:00,49.25,49.26,49.18,49.19,49168.0,38.2667,38.2745,38.2123,38.2201,49168.0
2015-12-01 14:05:00,49.2,49.2,49.19,49.2,27236.0,38.2279,38.2279,38.2201,38.2279,27236.0
2015-12-01 14:10:00,49.2,49.23,49.18,49.2,61439.0,38.2279,38.2512,38.2123,38.2279,61439.0
2015-12-01 14:15:00,49.21,49.21,49.19,49.2,51344.0,38.2356,38.2356,38.2201,38.2279,51344.0
2015-12-01 14:20:00,49.2,49.29,49.13,49.26,77376.0,38.2279,38.2978,38.1735,38.2745,77376.0
2015-12-01 14:25:00,49.26,49.33,49.23,49.31,53127.0,38.2745,38.3289,38.2512,38.3133,53127.0
2015-12-01 14:30:00,49.31,49.33,49.3,49.31,31582.0,38.3133,38.3289,38.3056,38.3133,31582.0
2015-12-01 14:35:00,49.31,49.33,49.3,49.31,40170.0,38.3133,38.3289,38.3056,38.3133,40170.0
2015-12-01 14:40:00,49.32,49.37,49.31,49.36,38740.0,38.3211,38.36,38.3133,38.3522,38740.0
2015-12-01 14:45:00,49.35,49.45,49.35,49.45,39951.0,38.3444,38.4221,38.3444,38.4221,39951.0
2015-12-01 14:50:00,49.44,49.51,49.43,49.5,67840.0,38.4143,38.4687,38.4066,38.461,67840.0
2015-12-01 14:55:00,49.5,49.54,49.48,49.52,52944.0,38.461,38.492,38.4454,38.4765,52944.0
2015-12-01 15:00:00,49.53,49.54,49.52,49.53,33824.0,38.4843,38.492,38.4765,38.4843,33824.0
2015-12-01 15:05:00,49.52,49.53,49.48,49.5,72847.0,38.4765,38.4843,38.4454,38.461,72847.0
2015-12-01 15:10:00,49.5,49.52,49.44,49.52,80479.0,38.461,38.4765,38.4143,38.4765,80479.0
2015-12-01 15:15:00,49.52,49.57,49.5,49.57,52158.0,38.4765,38.5154,38.461,38.5154,52158.0
2015-12-01 15:20:00,49.57,49.6,49.54,49.57,65052.0,38.5154,38.5387,38.492,38.5154,65052.0
2015-12-01 15:25:00,49.56,49.57,49.51,49.53,61639.0,38.5076,38.5154,38.4687,38.4843,61639.0
2015-12-01 15:30:00,49.54,49.57,49.52,49.55,119489.0,38.492,38.5154,38.4765,38.4998,119489.0
2015-12-01 15:35:00,49.55,49.55,49.52,49.54,74354.0,38.4998,38.4998,38.4765,38.492,74354.0
2015-12-01 15:40:00,49.54,49.56,49.52,49.55,92562.0,38.492,38.5076,38.4765,38.4998,92562.0
2015-12-01 15:45:00,49.55,49.61,49.54,49.59,106752.0,38.4998,38.5464,38.492,38.5309,106752.0
2015-12-01 15:50:00,49.59,49.61,49.57,49.59,90269.0,38.5309,38.5464,38.5154,38.5309,90269.0
2015-12-01 15:55:00,49.6,49.66,49.58,49.61,270537.0,38.5387,38.5853,38.5231,38.5464,270537.0
2015-12-02 09:30:00,49.4,50.05,49.4,49.53,106149.0,38.3833,38.8883,38.3833,38.4843,106149.0
2015-12-02 09:35:00,49.53,49.74,49.44,49.66,48084.0,38.4843,38.6474,38.4143,38.5853,48084.0
2015-12-02 09:40:00,49.66,49.78,49.63,49.75,53567.0,38.5853,38.6785,38.562,38.6552,53567.0
2015-12-02 09:45:00,49.75,49.76,49.52,49.57,26081.0,38.6552,38.663,38.4765,38.5154,26081.0
2015-12-02 09:50:00,49.57,49.63,49.55,49.58,29377.0,38.5154,38.562,38.4998,38.5231,29377.0
2015-12-02 09:55:00,49.59,49.62,49.55,49.6,28244.0,38.5309,38.5542,38.4998,38.5387,28244.0
2015-12-02 10:00:00,49.6,49.61,49.39,49.4,67159.0,38.5387,38.5464,38.3755,38.3833,67159.0
2015-12-02 10:05:00,49.41,49.56,49.4,49.51,68048.0,38.391,38.5076,38.3833,38.4687,68048.0
2015-12-02 10:10:00,49.51,49.53,49.45,49.47,29673.0,38.4687,38.4843,38.4221,38.4377,29673.0
2015-12-02 10:15:00,49.47,49.6,49.45,49.54,98033.0,38.4377,38.5387,38.4221,38.492,98033.0
2015-12-02 10:20:00,49.54,49.57,49.46,49.5,101707.0,38.492,38.5154,38.4299,38.461,101707.0
2015-12-02 10:25:00,49.5,49.52,49.43,49.44,36543.0,38.461,38.4765,38.4066,38.4143,36543.0
2015-12-02 10:30:00,49.43,49.43,49.34,49.37,34062.0,38.4066,38.4066,38.3366,38.36,34062.0
2015-12-02 10:35:00,49.36,49.45,49.36,49.4,36131.0,38.3522,38.4221,38.3522,38.3833,36131.0
2015-12-02 10:40:00,49.4,49.49,49.39,49.48,47600.0,38.3833,38.4532,38.3755,38.4454,47600.0
2015-12-02 10:45:00,49.47,49.48,49.42,49.45,60058.0,38.4377,38.4454,38.3988,38.4221,60058.0
2015-12-02 10:50:00,49.45,49.48,49.44,49.47,25105.0,38.4221,38.4454,38.4143,38.4377,25105.0
2015-12-02 10:55:00,49.47,49.47,49.42,49.45,30229.0,38.4377,38.4377,38.3988,38.4221,30229.0
2015-12-02 11:00:00,49.45,49.45,49.34,49.38,96593.0,38.4221,38.4221,38.3366,38.3677,96593.0
2015-12-02 11:05:00,49.39,49.4,49.34,49.34,28518.0,38.3755,38.3833,38.3366,38.3366,28518.0
2015-12-02 11:10:00,49.34,49.4,49.3,49.4,23699.0,38.3366,38.3833,38.3056,38.3833,23699.0
2015-12-02 11:15:00,49.4,49.42,49.34,49.4,62756.0,38.3833,38.3988,38.3366,38.3833,62756.0
2015-12-02 11:20:00,49.39,49.4,49.32,49.37,25491.0,38.3755,38.3833,38.3211,38.36,25491.0
2015-12-02 11:25:00,49.38,49.41,49.37,49.38,38745.0,38.3677,38.391,38.36,38.3677,38745.0
2015-12-02 11:30:00,49.38,49.41,49.37,49.41,19104.0,38.3677,38.391,38.36,38.391,19104.0
2015-12-02 11:35:00,49.41,49.44,49.36,49.39,36400.0,38.391,38.4143,38.3522,38.3755,36400.0
2015-12-02 11:40:00,49.39,49.4,49.3,49.3,32765.0,38.3755,38.3833,38.3056,38.3056,32765.0
2015-12-02 11:45:00,49.3,49.31,49.26,49.27,17675.0,38.3056,38.3133,38.2745,38.2823,17675.0
2015-12-02 11:50:00,49.28,49.29,49.23,49.26,23428.0,38.29,38.2978,38.2512,38.2745,23428.0
2015-12-02 11:55:00,49.27,49.29,49.24,49.25,29101.0,38.2823,38.2978,38.2589,38.2667,29101.0
2015-12-02 12:00:00,49.25,49.3,49.23,49.28,22229.0,38.2667,38.3056,38.2512,38.29,22229.0
2015-12-02 12:05:00,49.28,49.34,49.27,49.34,23279.0,38.29,38.3366,38.2823,38.3366,23279.0
2015-12-02 12:10:00,49.35,49.35,49.31,49.34,21723.0,38.3444,38.3444,38.3133,38.3366,21723.0
2015-12-02 12:15:00,49.34,49.38,49.34,49.37,12356.0,38.3366,38.3677,38.3366,38.36,12356.0
2015-12-02 12:20:00,49.37,49.38,49.34,49.37,24410.0,38.36,38.3677,38.3366,38.36,24410.0
2015-12-02 12:25:00,49.37,49.42,49.34,49.41,43675.0,38.36,38.3988,38.3366,38.391,43675.0
2015-12-02 12:30:00,49.41,49.43,49.4,49.42,33467.0,38.391,38.4066,38.3833,38.3988,33467.0
2015-12-02 12:35:00,49.41,49.43,49.39,49.42,26351.0,38.391,38.4066,38.3755,38.3988,26351.0
2015-12-02 12:40:00,49.42,49.47,49.4,49.45,38606.0,38.3988,38.4377,38.3833,38.4221,38606.0
2015-12-02 12:45:00,49.45,49.48,49.42,49.44,57021.0,38.4221,38.4454,38.3988,38.4143,57021.0
2015-12-02 12:50:00,49.44,49.44,49.38,49.4,36457.0,38.4143,38.4143,38.3677,38.3833,36457.0
2015-12-02 12:55:00,49.4,49.43,49.38,49.39,25475.0,38.3833,38.4066,38.3677,38.3755,25475.0
2015-12-02 13:00:00,49.39,49.4,49.37,49.37,57861.0,38.3755,38.3833,38.36,38.36,57861.0
2015-12-02 13:05:00,49.37,49.38,49.34,49.38,21035.0,38.36,38.3677,38.3366,38.3677,21035.0
2015-12-02 13:10:00,49.39,49.46,49.38,49.41,52947.0,38.3755,38.4299,38.3677,38.391,52947.0
2015-12-02 13:15:00,49.42,49.46,49.39,49.4,46855.0,38.3988,38.4299,38.3755,38.3833,46855.0
2015-12-02 13:20:00,49.4,49.44,49.39,49.42,29118.0,38.3833,38.4143,38.3755,38.3988,29118.0
2015-12-02 13:25:00,49.42,49.43,49.37,49.37,35067.0,38.3988,38.4066,38.36,38.36,35067.0
2015-12-02 13:30:00,49.38,49.4,49.34,49.34,15926.0,38.3677,38.3833,38.3366,38.3366,15926.0
2015-12-02 13:35:00,49.34,49.36,49.33,49.35,20611.0,38.3366,38.3522,38.3289,38.3444,20611.0
2015-12-02 13:40:00,49.34,49.35,49.32,49.33,20357.0,38.3366,38.3444,38.3211,38.3289,20357.0
2015-12-02 13:45:00,49.32,49.32,49.24,49.26,32409.0,38.3211,38.3211,38.2589,38.2745,32409.0
2015-12-02 13:50:00,49.25,49.26,49.21,49.21,44317.0,38.2667,38.2745,38.2356,38.2356,44317.0
2015-12-02 13:55:00,49.22,49.27,49.2,49.26,27175.0,38.2434,38.2823,38.2279,38.2745,27175.0
2015-12-02 14:00:00,49.25,49.26,49.18,49.21,46974.0,38.2667,38.2745,38.2123,38.2356,46974.0
2015-12-02 14:05:00,49.21,49.24,49.19,49.23,18309.0,38.2356,38.2589,38.2201,38.2512,18309.0
2015-12-02 14:10:00,49.23,49.23,49.18,49.22,171174.0,38.2512,38.2512,38.2123,38.2434,171174.0
2015-12-02 14:15:00,49.21,49.23,49.08,49.09,84355.0,38.2356,38.2512,38.1346,38.1424,84355.0
2015-12-02 14:20:00,49.09,49.12,49.07,49.11,52180.0,38.1424,38.1657,38.1269,38.1579,52180.0
2015-12-02 14:25:00,49.1,49.11,49.04,49.04,61998.0,38.1502,38.1579,38.1036,38.1036,61998.0
2015-12-02 14:30:00,49.03,49.03,48.97,49.0,59670.0,38.0958,38.0958,38.0492,38.0725,59670.0
2015-12-02 14:35:00,49.01,49.01,48.98,48.99,32553.0,38.0802,38.0802,38.0569,38.0647,32553.0
2015-12-02 14:40:00,48.98,49.0,48.95,48.95,43944.0,38.0569,38.0725,38.0336,38.0336,43944.0
2015-12-02 14:45:00,48.95,48.95,48.86,48.87,56849.0,38.0336,38.0336,37.9637,37.9715,56849.0
2015-12-02 14:50:00,48.87,48.89,48.84,48.89,66799.0,37.9715,37.987,37.9482,37.987,66799.0
2015-12-02 14:55:00,48.89,48.9,48.81,48.84,66479.0,37.987,37.9948,37.9248,37.9482,66479.0
2015-12-02 15:00:00,48.83,48.9,48.8,48.89,37401.0,37.9404,37.9948,37.9171,37.987,37401.0
2015-12-02 15:05:00,48.89,48.94,48.88,48.9,46567.0,37.987,38.0259,37.9792,37.9948,46567.0
2015-12-02 15:10:00,48.89,48.92,48.87,48.92,63230.0,37.987,38.0103,37.9715,38.0103,63230.0
2015-12-02 15:15:00,48.92,48.95,48.9,48.95,46261.0,38.0103,38.0336,37.9948,38.0336,46261.0
2015-12-02 15:20:00,48.95,49.02,48.94,49.0,47502.0,38.0336,38.088,38.0259,38.0725,47502.0
2015-12-02 15:25:00,49.0,49.04,48.98,48.98,43928.0,38.0725,38.1036,38.0569,38.0569,43928.0
2015-12-02 15:30:00,48.98,49.01,48.95,48.96,57591.0,38.0569,38.0802,38.0336,38.0414,57591.0
2015-12-02 15:35:00,48.97,48.98,48.92,48.94,56603.0,38.0492,38.0569,38.0103,38.0259,56603.0
2015-12-02 15:40:00,48.94,49.0,48.93,48.94,64634.0,38.0259,38.0725,38.0181,38.0259,64634.0
2015-12-02 15:45:00,48.94,48.95,48.85,48.87,96103.0,38.0259,38.0336,37.9559,37.9715,96103.0
2015-12-02 15:50:00,48.86,48.94,48.84,48.93,86794.0,37.9637,38.0259,37.9482,38.0181,86794.0
2015-12-02 15:55:00,48.94,48.95,48.85,48.92,211791.0,38.0259,38.0336,37.9559,38.0103,211791.0
2015-12-03 09:30:00,48.99,49.0,48.72,48.74,108533.0,38.0647,38.0725,37.8549,37.8705,108533.0
2015-12-03 09:35:00,48.75,48.97,48.65,48.83,47812.0,37.8782,38.0492,37.8005,37.9404,47812.0
2015-12-03 09:40:00,48.83,48.86,48.69,48.78,35865.0,37.9404,37.9637,37.8316,37.9015,35865.0
2015-12-03 09:45:00,48.78,48.78,48.54,48.59,43483.0,37.9015,37.9015,37.7151,37.7539,43483.0
2015-12-03 09:50:00,48.58,48.75,48.56,48.73,55026.0,37.7461,37.8782,37.7306,37.8627,55026.0
2015-12-03 09:55:00,48.73,48.82,48.68,48.7,31432.0,37.8627,37.9326,37.8238,37.8394,31432.0
2015-12-03 10:00:00,48.71,48.71,48.5,48.52,44430.0,37.8471,37.8471,37.684,37.6995,44430.0
2015-12-03 10:05:00,48.53,48.55,48.46,48.47,53127.0,37.7073,37.7228,37.6529,37.6607,53127.0
2015-12-03 10:10:00,48.47,48.52,48.42,48.45,67416.0,37.6607,37.6995,37.6218,37.6451,67416.0
2015-12-03 10:15:00,48.45,48.51,48.42,48.44,74944.0,37.6451,37.6917,37.6218,37.6374,74944.0
2015-12-03 10:20:00,48.43,48.44,48.32,48.41,59536.0,37.6296,37.6374,37.5441,37.614,59536.0
2015-12-03 10:25:00,48.41,48.44,48.39,48.42,73738.0,37.614,37.6374,37.5985,37.6218,73738.0
2015-12-03 10:30:00,48.42,48.53,48.41,48.5,89706.0,37.6218,37.7073,37.614,37.684,89706.0
2015-12-03 10:35:00,48.49,48.49,48.38,48.41,54665.0,37.6762,37.6762,37.5907,37.614,54665.0
2015-12-03 10:40:00,48.41,48.5,48.4,48.5,65827.0,37.614,37.684,37.6063,37.684,65827.0
2015-12-03 10:45:00,48.5,48.53,48.45,48.53,73321.0,37.684,37.7073,37.6451,37.7073,73321.0
2015-12-03 10:50:00,48.53,48.54,48.45,48.46,58900.0,37.7073,37.7151,37.6451,37.6529,58900.0
2015-12-03 10:55:00,48.46,48.48,48.37,48.39,57136.0,37.6529,37.6684,37.583,37.5985,57136.0
2015-12-03 11:00:00,48.37,48.39,48.28,48.34,75830.0,37.583,37.5985,37.513,37.5597,75830.0
2015-12-03 11:05:00,48.34,48.41,48.31,48.4,51216.0,37.5597,37.614,37.5363,37.6063,51216.0
2015-12-03 11:10:00,48.4,48.47,48.39,48.46,44200.0,37.6063,37.6607,37.5985,37.6529,44200.0
2015-12-03 11:15:00,48.46,48.5,48.44,48.5,51294.0,37.6529,37.684,37.6374,37.684,51294.0
2015-12-03 11:20:00,48.5,48.51,48.45,48.47,52474.0,37.684,37.6917,37.6451,37.6607,52474.0
2015-12-03 11:25:00,48.47,48.52,48.45,48.51,55959.0,37.6607,37.6995,37.6451,37.6917,55959.0
2015-12-03 11:30:00,48.51,48.52,48.42,48.42,113781.0,37.6917,37.6995,37.6218,37.6218,113781.0
2015-12-03 11:35:00,48.43,48.43,48.35,48.4,59093.0,37.6296,37.6296,37.5674,37.6063,59093.0
2015-12-03 11:40:00,48.4,48.42,48.3,48.3,55769.0,37.6063,37.6218,37.5286,37.5286,55769.0
2015-12-03 11:45:00,48.3,48.33,48.24,48.28,63880.0,37.5286,37.5519,37.482,37.513,63880.0
2015-12-03 11:50:00,48.28,48.3,48.25,48.3,49289.0,37.513,37.5286,37.4897,37.5286,49289.0
2015-12-03 11:55:00,48.29,48.34,48.27,48.34,24537.0,37.5208,37.5597,37.5053,37.5597,24537.0
2015-12-03 12:00:00,48.34,48.36,48.31,48.31,41614.0,37.5597,37.5752,37.5363,37.5363,41614.0
2015-12-03 12:05:00,48.32,48.42,48.31,48.4,51815.0,37.5441,37.6218,37.5363,37.6063,51815.0
2015-12-03 12:10:00,48.4,48.44,48.39,48.43,51663.0,37.6063,37.6374,37.5985,37.6296,51663.0
2015-12-03 12:15:00,48.43,48.49,48.43,48.47,35480.0,37.6296,37.6762,37.6296,37.6607,35480.0
2015-12-03 12:20:00,48.46,48.48,48.44,48.45,74459.0,37.6529,37.6684,37.6374,37.6451,74459.0
2015-12-03 12:25:00,48.45,48.46,48.37,48.45,73646.0,37.6451,37.6529,37.583,37.6451,73646.0
2015-12-03 12:30:00,48.45,48.47,48.42,48.47,45190.0,37.6451,37.6607,37.6218,37.6607,45190.0
2015-12-03 12:35:00,48.47,48.5,48.46,48.46,24745.0,37.6607,37.684,37.6529,37.6529,24745.0
2015-12-03 12:40:00,48.46,48.5,48.46,48.5,47417.0,37.6529,37.684,37.6529,37.684,47417.0
2015-12-03 12:45:00,48.5,48.52,48.47,48.48,47460.0,37.684,37.6995,37.6607,37.6684,47460.0
2015-12-03 12:50:00,48.48,48.51,48.46,48.49,41622.0,37.6684,37.6917,37.6529,37.6762,41622.0
2015-12-03 12:55:00,48.49,48.51,48.46,48.46,66282.0,37.6762,37.6917,37.6529,37.6529,66282.0
2015-12-03 13:00:00,48.47,48.47,48.42,48.45,37886.0,37.6607,37.6607,37.6218,37.6451,37886.0
2015-12-03 13:05:00,48.45,48.48,48.44,48.46,26668.0,37.6451,37.6684,37.6374,37.6529,26668.0
2015-12-03 13:10:00,48.46,48.53,48.45,48.51,96633.0,37.6529,37.7073,37.6451,37.6917,96633.0
2015-12-03 13:15:00,48.51,48.51,48.47,48.51,83345.0,37.6917,37.6917,37.6607,37.6917,83345.0
2015-12-03 13:20:00,48.5,48.55,48.48,48.54,97547.0,37.684,37.7228,37.6684,37.7151,97547.0
2015-12-03 13:25:00,48.55,48.62,48.54,48.59,31906.0,37.7228,37.7772,37.7151,37.7539,31906.0
2015-12-03 13:30:00,48.59,48.62,48.56,48.61,26760.0,37.7539,37.7772,37.7306,37.7694,26760.0
2015-12-03 13:35:00,48.61,48.64,48.57,48.59,50622.0,37.7694,37.7928,37.7384,37.7539,50622.0
2015-12-03 13:40:00,48.59,48.6,48.54,48.55,31136.0,37.7539,37.7617,37.7151,37.7228,31136.0
2015-12-03 13:45:00,48.55,48.56,48.39,48.4,36281.0,37.7228,37.7306,37.5985,37.6063,36281.0
2015-12-03 13:50:00,48.4,48.41,48.36,48.37,29697.0,37.6063,37.614,37.5752,37.583,29697.0
2015-12-03 13:55:00,48.37,48.38,48.31,48.32,32394.0,37.583,37.5907,37.5363,37.5441,32394.0
2015-12-03 14:00:00,48.31,48.33,48.25,48.26,57690.0,37.5363,37.5519,37.4897,37.4975,57690.0
2015-12-03 14:05:00,48.24,48.28,48.21,48.26,77987.0,37.482,37.513,37.4586,37.4975,77987.0
2015-12-03 14:10:00,48.27,48.32,48.26,48.3,26335.0,37.5053,37.5441,37.4975,37.5286,26335.0
2015-12-03 14:15:00,48.3,48.32,48.27,48.3,43685.0,37.5286,37.5441,37.5053,37.5286,43685.0
2015-12-03 14:20:00,48.3,48.33,48.25,48.25,82940.0,37.5286,37.5519,37.4897,37.4897,82940.0
2015-12-03 14:25:00,48.25,48.28,48.24,48.27,70400.0,37.4897,37.513,37.482,37.5053,70400.0
2015-12-03 14:30:00,48.27,48.28,48.2,48.21,76010.0,37.5053,37.513,37.4509,37.4586,76010.0
2015-12-03 14:35:00,48.22,48.27,48.21,48.26,60057.0,37.4664,37.5053,37.4586,37.4975,60057.0
2015-12-03 14:40:00,48.27,48.27,48.18,48.27,98927.0,37.5053,37.5053,37.4353,37.5053,98927.0
2015-12-03 14:45:00,48.27,48.28,48.23,48.27,58822.0,37.5053,37.513,37.4742,37.5053,58822.0
2015-12-03 14:50:00,48.26,48.35,48.26,48.32,71238.0,37.4975,37.5674,37.4975,37.5441,71238.0
2015-12-03 14:55:00,48.32,48.45,48.31,48.44,46101.0,37.5441,37.6451,37.5363,37.6374,46101.0
2015-12-03 15:00:00,48.44,48.47,48.41,48.46,39130.0,37.6374,37.6607,37.614,37.6529,39130.0
2015-12-03 15:05:00,48.45,48.46,48.35,48.35,44633.0,37.6451,37.6529,37.5674,37.5674,44633.0
2015-12-03 15:10:00,48.36,48.45,48.35,48.4,115882.0,37.5752,37.6451,37.5674,37.6063,115882.0
2015-12-03 15:15:00,48.4,48.42,48.36,48.38,141117.0,37.6063,37.6218,37.5752,37.5907,141117.0
2015-12-03 15:20:00,48.38,48.51,48.36,48.5,144845.0,37.5907,37.6917,37.5752,37.684,144845.0
2015-12-03 15:25:00,48.5,48.5,48.43,48.48,143940.0,37.684,37.684,37.6296,37.6684,143940.0
2015-12-03 15:30:00,48.48,48.48,48.35,48.42,144177.0,37.6684,37.6684,37.5674,37.6218,144177.0
2015-12-03 15:35:00,48.4,48.5,48.38,48.48,92556.0,37.6063,37.684,37.5907,37.6684,92556.0
2015-12-03 15:40:00,48.49,48.49,48.43,48.46,83166.0,37.6762,37.6762,37.6296,37.6529,83166.0
2015-12-03 15:45:00,48.47,48.56,48.42,48.53,168533.0,37.6607,37.7306,37.6218,37.7073,168533.0
2015-12-03 15:50:00,48.53,48.59,48.52,48.56,191689.0,37.7073,37.7539,37.6995,37.7306,191689.0
2015-12-03 15:55:00,48.57,48.6,48.52,48.58,341002.0,37.7384,37.7617,37.6995,37.7461,341002.0
2015-12-04 09:30:00,48.47,48.73,48.38,48.73,79455.0,37.6607,37.8627,37.5907,37.8627,79455.0
2015-12-04 09:35:00,48.75,48.75,48.42,48.45,43683.0,37.8782,37.8782,37.6218,37.6451,43683.0
2015-12-04 09:40:00,48.46,48.75,48.43,48.72,38783.0,37.6529,37.8782,37.6296,37.8549,38783.0
2015-12-04 09:45:00,48.74,48.89,48.69,48.86,30422.0,37.8705,37.987,37.8316,37.9637,30422.0
2015-12-04 09:50:00,48.86,48.94,48.85,48.9,26575.0,37.9637,38.0259,37.9559,37.9948,26575.0
2015-12-04 09:55:00,48.88,48.93,48.7,48.71,30079.0,37.9792,38.0181,37.8394,37.8471,30079.0
2015-12-04 10:00:00,48.71,48.8,48.62,48.73,51246.0,37.8471,37.9171,37.7772,37.8627,51246.0
2015-12-04 10:05:00,48.74,48.78,48.7,48.71,31216.0,37.8705,37.9015,37.8394,37.8471,31216.0
2015-12-04 10:10:00,48.72,48.85,48.7,48.82,72136.0,37.8549,37.9559,37.8394,37.9326,72136.0
2015-12-04 10:15:00,48.82,48.89,48.77,48.83,36090.0,37.9326,37.987,37.8938,37.9404,36090.0
2015-12-04 10:20:00,48.84,48.93,48.83,48.92,34520.0,37.9482,38.0181,37.9404,38.0103,34520.0
2015-12-04 10:25:00,48.93,48.97,48.88,48.92,41715.0,38.0181,38.0492,37.9792,38.0103,41715.0
2015-12-04 10:30:00,48.92,48.92,48.78,48.85,32790.0,38.0103,38.0103,37.9015,37.9559,32790.0
2015-12-04 10:35:00,48.86,48.99,48.86,48.97,21786.0,37.9637,38.0647,37.9637,38.0492,21786.0
2015-12-04 10:40:00,48.97,48.99,48.92,48.94,31997.0,38.0492,38.0647,38.0103,38.0259,31997.0
2015-12-04 10:45:00,48.94,48.98,48.89,48.92,27139.0,38.0259,38.0569,37.987,38.0103,27139.0
2015-12-04 10:50:00,48.93,48.96,48.9,48.92,25006.0,38.0181,38.0414,37.9948,38.0103,25006.0
2015-12-04 10:55:00,48.92,48.95,48.88,48.88,51644.0,38.0103,38.0336,37.9792,37.9792,51644.0
2015-12-04 11:00:00,48.89,48.93,48.86,48.88,101315.0,37.987,38.0181,37.9637,37.9792,101315.0
2015-12-04 11:05:00,48.89,48.93,48.85,48.87,50892.0,37.987,38.0181,37.9559,37.9715,50892.0
2015-12-04 11:10:00,48.87,48.9,48.83,48.87,47554.0,37.9715,37.9948,37.9404,37.9715,47554.0
2015-12-04 11:15:00,48.87,48.89,48.84,48.87,20193.0,37.9715,37.987,37.9482,37.9715,20193.0
2015-12-04 11:20:00,48.88,48.93,48.87,48.91,36398.0,37.9792,38.0181,37.9715,38.0025,36398.0
2015-12-04 11:25:00,48.91,48.93,48.79,48.79,27645.0,38.0025,38.0181,37.9093,37.9093,27645.0
2015-12-04 11:30:00,48.79,48.88,48.79,48.85,27182.0,37.9093,37.9792,37.9093,37.9559,27182.0
2015-12-04 11:35:00,48.86,48.88,48.83,48.84,17959.0,37.9637,37.9792,37.9404,37.9482,17959.0
2015-12-04 11:40:00,48.83,48.84,48.79,48.8,28068.0,37.9404,37.9482,37.9093,37.9171,28068.0
2015-12-04 11:45:00,48.8,48.82,48.77,48.79,43549.0,37.9171,37.9326,37.8938,37.9093,43549.0
2015-12-04 11:50:00,48.8,48.83,48.79,48.8,27241.0,37.9171,37.9404,37.9093,37.9171,27241.0
2015-12-04 11:55:00,48.79,48.85,48.78,48.82,49511.0,37.9093,37.9559,37.9015,37.9326,49511.0
2015-12-04 12:00:00,48.8,48.81,48.71,48.74,46008.0,37.9171,37.9248,37.8471,37.8705,46008.0
2015-12-04 12:05:00,48.74,48.85,48.74,48.8,21097.0,37.8705,37.9559,37.8705,37.9171,21097.0
2015-12-04 12:10:00,48.81,48.86,48.81,48.83,17190.0,37.9248,37.9637,37.9248,37.9404,17190.0
2015-12-04 12:15:00,48.82,48.83,48.76,48.76,20569.0,37.9326,37.9404,37.886,37.886,20569.0
2015-12-04 12:20:00,48.76,48.79,48.75,48.78,24784.0,37.886,37.9093,37.8782,37.9015,24784.0
2015-12-04 12:25:00,48.77,48.79,48.68,48.7,54862.0,37.8938,37.9093,37.8238,37.8394,54862.0
2015-12-04 12:30:00,48.7,48.8,48.67,48.8,64801.0,37.8394,37.9171,37.8161,37.9171,64801.0
2015-12-04 12:35:00,48.8,48.87,48.76,48.84,83488.0,37.9171,37.9715,37.886,37.9482,83488.0
2015-12-04 12:40:00,48.85,48.93,48.83,48.88,55197.0,37.9559,38.0181,37.9404,37.9792,55197.0
2015-12-04 12:45:00,48.88,48.9,48.8,48.82,41178.0,37.9792,37.9948,37.9171,37.9326,41178.0
2015-12-04 12:50:00,48.83,48.86,48.8,48.82,38888.0,37.9404,37.9637,37.9171,37.9326,38888.0
2015-12-04 12:55:00,48.83,48.95,48.79,48.93,23866.0,37.9404,38.0336,37.9093,38.0181,23866.0
2015-12-04 13:00:00,48.94,49.05,48.94,49.02,41279.0,38.0259,38.1113,38.0259,38.088,41279.0
2015-12-04 13:05:00,49.03,49.12,49.03,49.11,47038.0,38.0958,38.1657,38.0958,38.1579,47038.0
2015-12-04 13:10:00,49.11,49.23,49.08,49.23,63376.0,38.1579,38.2512,38.1346,38.2512,63376.0
2015-12-04 13:15:00,49.22,49.29,49.2,49.23,35214.0,38.2434,38.2978,38.2279,38.2512,35214.0
2015-12-04 13:20:00,49.23,49.3,49.22,49.22,34561.0,38.2512,38.3056,38.2434,38.2434,34561.0
2015-12-04 13:25:00,49.23,49.24,49.15,49.19,74908.0,38.2512,38.2589,38.189,38.2201,74908.0
2015-12-04 13:30:00,49.18,49.21,49.14,49.15,43963.0,38.2123,38.2356,38.1812,38.189,43963.0
2015-12-04 13:35:00,49.15,49.17,49.08,49.1,103782.0,38.189,38.2046,38.1346,38.1502,103782.0
2015-12-04 13:40:00,49.11,49.11,49.02,49.05,47826.0,38.1579,38.1579,38.088,38.1113,47826.0
2015-12-04 13:45:00,49.05,49.06,48.96,48.98,80272.0,38.1113,38.1191,38.0414,38.0569,80272.0
2015-12-04 13:50:00,48.99,49.08,48.99,49.07,40032.0,38.0647,38.1346,38.0647,38.1269,40032.0
2015-12-04 13:55:00,49.08,49.1,49.03,49.04,30780.0,38.1346,38.1502,38.0958,38.1036,30780.0
2015-12-04 14:00:00,49.05,49.14,49.04,49.1,40586.0,38.1113,38.1812,38.1036,38.1502,40586.0
2015-12-04 14:05:00,49.11,49.12,49.08,49.11,28712.0,38.1579,38.1657,38.1346,38.1579,28712.0
2015-12-04 14:10:00,49.11,49.11,49.05,49.06,27025.0,38.1579,38.1579,38.1113,38.1191,27025.0
2015-12-04 14:15:00,49.07,49.07,49.01,49.02,33827.0,38.1269,38.1269,38.0802,38.088,33827.0
2015-12-04 14:20:00,49.01,49.05,49.0,49.05,24963.0,38.0802,38.1113,38.0725,38.1113,24963.0
2015-12-04 14:25:00,49.05,49.07,48.99,49.06,38057.0,38.1113,38.1269,38.0647,38.1191,38057.0
2015-12-04 14:30:00,49.07,49.08,49.02,49.05,89602.0,38.1269,38.1346,38.088,38.1113,89602.0
2015-12-04 14:35:00,49.05,49.07,49.02,49.02,22994.0,38.1113,38.1269,38.088,38.088,22994.0
2015-12-04 14:40:00,49.03,49.05,49.0,49.05,35649.0,38.0958,38.1113,38.0725,38.1113,35649.0
2015-12-04 14:45:00,49.05,49.08,49.03,49.07,126583.0,38.1113,38.1346,38.0958,38.1269,126583.0
2015-12-04 14:50:00,49.06,49.12,49.05,49.12,28486.0,38.1191,38.1657,38.1113,38.1657,28486.0
2015-12-04 14:55:00,49.12,49.17,49.11,49.15,30622.0,38.1657,38.2046,38.1579,38.189,30622.0
2015-12-04 15:00:00,49.15,49.17,49.09,49.1,55787.0,38.189,38.2046,38.1424,38.1502,55787.0
2015-12-04 15:05:00,49.1,49.12,49.09,49.11,94602.0,38.1502,38.1657,38.1424,38.1579,94602.0
2015-12-04 15:10:00,49.11,49.13,49.09,49.1,77219.0,38.1579,38.1735,38.1424,38.1502,77219.0
2015-12-04 15:15:00,49.1,49.1,49.05,49.08,64913.0,38.1502,38.1502,38.1113,38.1346,64913.0
2015-12-04 15:20:00,49.07,49.12,49.07,49.08,32926.0,38.1269,38.1657,38.1269,38.1346,32926.0
2015-12-04 15:25:00,49.08,49.11,49.04,49.11,45763.0,38.1346,38.1579,38.1036,38.1579,45763.0
2015-12-04 15:30:00,49.11,49.15,49.08,49.12,65918.0,38.1579,38.189,38.1346,38.1657,65918.0
2015-12-04 15:35:00,49.13,49.13,49.07,49.09,50285.0,38.1735,38.1735,38.1269,38.1424,50285.0
2015-12-04 15:40:00,49.08,49.18,49.07,49.15,97142.0,38.1346,38.2123,38.1269,38.189,97142.0
2015-12-04 15:45:00,49.16,49.18,49.12,49.15,82204.0,38.1968,38.2123,38.1657,38.189,82204.0
2015-12-04 15:50:00,49.15,49.19,49.13,49.15,75672.0,38.189,38.2201,38.1735,38.189,75672.0
2015-12-04 15:55:00,49.15,49.2,49.14,49.16,195282.0,38.189,38.2279,38.1812,38.1968,195282.0
2015-12-07 09:30:00,48.99,49.09,48.62,48.68,82002.0,38.0647,38.1424,37.7772,37.8238,82002.0
2015-12-07 09:35:00,48.72,48.76,48.59,48.71,37903.0,37.8549,37.886,37.7539,37.8471,37903.0
2015-12-07 09:40:00,48.74,48.8,48.63,48.68,35902.0,37.8705,37.9171,37.785,37.8238,35902.0
2015-12-07 09:45:00,48.7,48.78,48.63,48.68,53352.0,37.8394,37.9015,37.785,37.8238,53352.0
2015-12-07 09:50:00,48.67,48.69,48.6,48.6,22021.0,37.8161,37.8316,37.7617,37.7617,22021.0
2015-12-07 09:55:00,48.6,48.68,48.57,48.61,35291.0,37.7617,37.8238,37.7384,37.7694,35291.0
2015-12-07 10:00:00,48.6,48.64,48.53,48.54,40238.0,37.7617,37.7928,37.7073,37.7151,40238.0
2015-12-07 10:05:00,48.54,48.62,48.5,48.6,25928.0,37.7151,37.7772,37.684,37.7617,25928.0
2015-12-07 10:10:00,48.6,48.67,48.59,48.66,27291.0,37.7617,37.8161,37.7539,37.8083,27291.0
2015-12-07 10:15:00,48.65,48.76,48.64,48.69,66792.0,37.8005,37.886,37.7928,37.8316,66792.0
2015-12-07 10:20:00,48.69,48.7,48.64,48.69,23472.0,37.8316,37.8394,37.7928,37.8316,23472.0
2015-12-07 10:25:00,48.7,48.71,48.65,48.7,41654.0,37.8394,37.8471,37.8005,37.8394,41654.0
2015-12-07 10:30:00,48.71,48.71,48.6,48.6,31790.0,37.8471,37.8471,37.7617,37.7617,31790.0
2015-12-07 10:35:00,48.6,48.66,48.57,48.66,24229.0,37.7617,37.8083,37.7384,37.8083,24229.0
2015-12-07 10:40:00,48.66,48.67,48.61,48.62,26793.0,37.8083,37.8161,37.7694,37.7772,26793.0
2015-12-07 10:45:00,48.62,48.62,48.57,48.6,22244.0,37.7772,37.7772,37.7384,37.7617,22244.0
2015-12-07 10:50:00,48.6,48.67,48.59,48.65,24960.0,37.7617,37.8161,37.7539,37.8005,24960.0
2015-12-07 10:55:00,48.65,48.68,48.6,48.68,19657.0,37.8005,37.8238,37.7617,37.8238,19657.0
2015-12-07 11:00:00,48.68,48.68,48.59,48.6,28114.0,37.8238,37.8238,37.7539,37.7617,28114.0
2015-12-07 11:05:00,48.6,48.63,48.57,48.6,25470.0,37.7617,37.785,37.7384,37.7617,25470.0
2015-12-07 11:10:00,48.6,48.61,48.52,48.53,26408.0,37.7617,37.7694,37.6995,37.7073,26408.0
2015-12-07 11:15:00,48.52,48.56,48.49,48.56,15093.0,37.6995,37.7306,37.6762,37.7306,15093.0
2015-12-07 11:20:00,48.56,48.56,48.47,48.48,63281.0,37.7306,37.7306,37.6607,37.6684,63281.0
2015-12-07 11:25:00,48.48,48.5,48.4,48.4,34403.0,37.6684,37.684,37.6063,37.6063,34403.0
2015-12-07 11:30:00,48.4,48.52,48.37,48.52,36659.0,37.6063,37.6995,37.583,37.6995,36659.0
2015-12-07 11:35:00,48.51,48.58,48.51,48.58,19744.0,37.6917,37.7461,37.6917,37.7461,19744.0
2015-12-07 11:40:00,48.58,48.61,48.56,48.59,20658.0,37.7461,37.7694,37.7306,37.7539,20658.0
2015-12-07 11:45:00,48.58,48.6,48.54,48.59,28136.0,37.7461,37.7617,37.7151,37.7539,28136.0
2015-12-07 11:50:00,48.59,48.66,48.58,48.65,25746.0,37.7539,37.8083,37.7461,37.8005,25746.0
2015-12-07 11:55:00,48.65,48.72,48.65,48.66,38419.0,37.8005,37.8549,37.8005,37.8083,38419.0
2015-12-07 12:00:00,48.65,48.65,48.6,48.62,42773.0,37.8005,37.8005,37.7617,37.7772,42773.0
2015-12-07 12:05:00,48.62,48.63,48.57,48.58,39259.0,37.7772,37.785,37.7384,37.7461,39259.0
2015-12-07 12:10:00,48.58,48.61,48.55,48.61,35738.0,37.7461,37.7694,37.7228,37.7694,35738.0
2015-12-07 12:15:00,48.61,48.65,48.6,48.62,42732.0,37.7694,37.8005,37.7617,37.7772,42732.0
2015-12-07 12:20:00,48.62,48.63,48.58,48.62,27893.0,37.7772,37.785,37.7461,37.7772,27893.0
2015-12-07 12:25:00,48.62,48.63,48.58,48.6,36478.0,37.7772,37.785,37.7461,37.7617,36478.0
2015-12-07 12:30:00,48.6,48.62,48.53,48.56,28191.0,37.7617,37.7772,37.7073,37.7306,28191.0
2015-12-07 12:35:00,48.55,48.58,48.52,48.57,39761.0,37.7228,37.7461,37.6995,37.7384,39761.0
2015-12-07 12:40:00,48.58,48.58,48.52,48.52,51770.0,37.7461,37.7461,37.6995,37.6995,51770.0
2015-12-07 12:45:00,48.52,48.54,48.48,48.5,50469.0,37.6995,37.7151,37.6684,37.684,50469.0
2015-12-07 12:50:00,48.5,48.55,48.5,48.54,35283.0,37.684,37.7228,37.684,37.7151,35283.0
2015-12-07 12:55:00,48.53,48.54,48.48,48.53,32919.0,37.7073,37.7151,37.6684,37.7073,32919.0
2015-12-07 13:00:00,48.54,48.56,48.5,48.5,35552.0,37.7151,37.7306,37.684,37.684,35552.0
2015-12-07 13:05:00,48.5,48.7,48.5,48.69,43233.0,37.684,37.8394,37.684,37.8316,43233.0
2015-12-07 13:10:00,48.69,48.77,48.64,48.67,64748.0,37.8316,37.8938,37.7928,37.8161,64748.0
2015-12-07 13:15:00,48.67,48.73,48.67,48.69,75180.0,37.8161,37.8627,37.8161,37.8316,75180.0
2015-12-07 13:20:00,48.69,48.69,48.63,48.65,45539.0,37.8316,37.8316,37.785,37.8005,45539.0
2015-12-07 13:25:00,48.65,48.67,48.61,48.61,64666.0,37.8005,37.8161,37.7694,37.7694,64666.0
2015-12-07 13:30:00,48.61,48.64,48.58,48.61,36310.0,37.7694,37.7928,37.7461,37.7694,36310.0
2015-12-07 13:35:00,48.61,48.64,48.58,48.62,41492.0,37.7694,37.7928,37.7461,37.7772,41492.0
2015-12-07 13:40:00,48.62,48.63,48.53,48.53,37232.0,37.7772,37.785,37.7073,37.7073,37232.0
2015-12-07 13:45:00,48.53,48.55,48.5,48.51,30464.0,37.7073,37.7228,37.684,37.6917,30464.0
2015-12-07 13:50:00,48.51,48.6,48.51,48.59,36638.0,37.6917,37.7617,37.6917,37.7539,36638.0
2015-12-07 13:55:00,48.59,48.62,48.54,48.62,41515.0,37.7539,37.7772,37.7151,37.7772,41515.0
2015-12-07 14:00:00,48.63,48.68,48.61,48.62,92143.0,37.785,37.8238,37.7694,37.7772,92143.0
2015-12-07 14:05:00,48.62,48.73,48.6,48.69,79946.0,37.7772,37.8627,37.7617,37.8316,79946.0
2015-12-07 14:10:00,48.68,48.72,48.68,48.72,45451.0,37.8238,37.8549,37.8238,37.8549,45451.0
2015-12-07 14:15:00,48.72,48.73,48.67,48.68,42858.0,37.8549,37.8627,37.8161,37.8238,42858.0
2015-12-07 14:20:00,48.68,48.73,48.68,48.7,54488.0,37.8238,37.8627,37.8238,37.8394,54488.0
2015-12-07 14:25:00,48.69,48.76,48.69,48.76,32475.0,37.8316,37.886,37.8316,37.886,32475.0
2015-12-07 14:30:00,48.76,48.8,48.71,48.71,69371.0,37.886,37.9171,37.8471,37.8471,69371.0
2015-12-07 14:35:00,48.72,48.78,48.72,48.74,42958.0,37.8549,37.9015,37.8549,37.8705,42958.0
2015-12-07 14:40:00,48.74,48.75,48.66,48.68,31380.0,37.8705,37.8782,37.8083,37.8238,31380.0
2015-12-07 14:45:00,48.68,48.68,48.6,48.6,73172.0,37.8238,37.8238,37.7617,37.7617,73172.0
2015-12-07 14:50:00,48.61,48.61,48.52,48.54,75820.0,37.7694,37.7694,37.6995,37.7151,75820.0
2015-12-07 14:55:00,48.54,48.55,48.48,48.49,43310.0,37.7151,37.7228,37.6684,37.6762,43310.0
2015-12-07 15:00:00,48.49,48.52,48.47,48.51,94344.0,37.6762,37.6995,37.6607,37.6917,94344.0
2015-12-07 15:05:00,48.5,48.55,48.49,48.51,80183.0,37.684,37.7228,37.6762,37.6917,80183.0
2015-12-07 15:10:00,48.51,48.51,48.44,48.45,84615.0,37.6917,37.6917,37.6374,37.6451,84615.0
2015-12-07 15:15:00,48.46,48.51,48.44,48.5,108234.0,37.6529,37.6917,37.6374,37.684,108234.0
2015-12-07 15:20:00,48.5,48.56,48.49,48.55,36138.0,37.684,37.7306,37.6762,37.7228,36138.0
2015-12-07 15:25:00,48.55,48.59,48.54,48.59,104169.0,37.7228,37.7539,37.7151,37.7539,104169.0
2015-12-07 15:30:00,48.59,48.61,48.57,48.57,102572.0,37.7539,37.7694,37.7384,37.7384,102572.0
2015-12-07 15:35:00,48.58,48.59,48.5,48.5,83108.0,37.7461,37.7539,37.684,37.684,83108.0
2015-12-07 15:40:00,48.5,48.51,48.48,48.5,149239.0,37.684,37.6917,37.6684,37.684,149239.0
2015-12-07 15:45:00,48.5,48.58,48.49,48.57,163522.0,37.684,37.7461,37.6762,37.7384,163522.0
2015-12-07 15:50:00,48.57,48.59,48.53,48.56,100825.0,37.7384,37.7539,37.7073,37.7306,100825.0
2015-12-07 15:55:00,48.56,48.57,48.51,48.51,403409.0,37.7306,37.7384,37.6917,37.6917,403409.0
2015-12-08 09:30:00,48.11,48.17,47.99,48.04,133167.0,37.381,37.4276,37.2877,37.3266,133167.0
2015-12-08 09:35:00,48.03,48.09,47.97,48.02,142830.0,37.3188,37.3654,37.2722,37.311,142830.0
2015-12-08 09:40:00,48.03,48.12,47.99,48.12,119749.0,37.3188,37.3887,37.2877,37.3887,119749.0
2015-12-08 09:45:00,48.11,48.35,48.07,48.24,28645.0,37.381,37.5674,37.3499,37.482,28645.0
2015-12-08 09:50:00,48.25,48.31,48.17,48.21,47242.0,37.4897,37.5363,37.4276,37.4586,47242.0
2015-12-08 09:55:00,48.21,48.21,47.98,47.98,52604.0,37.4586,37.4586,37.2799,37.2799,52604.0
2015-12-08 10:00:00,47.99,48.08,47.98,47.98,34661.0,37.2877,37.3576,37.2799,37.2799,34661.0
2015-12-08 10:05:00,47.98,48.02,47.93,47.93,53780.0,37.2799,37.311,37.2411,37.2411,53780.0
2015-12-08 10:10:00,47.92,47.98,47.91,47.97,31931.0,37.2333,37.2799,37.2256,37.2722,31931.0
2015-12-08 10:15:00,47.97,48.06,47.91,47.92,37290.0,37.2722,37.3421,37.2256,37.2333,37290.0
2015-12-08 10:20:00,47.91,47.95,47.87,47.93,47156.0,37.2256,37.2566,37.1945,37.2411,47156.0
2015-12-08 10:25:00,47.94,47.96,47.85,47.89,55627.0,37.2489,37.2644,37.1789,37.21,55627.0
2015-12-08 10:30:00,47.87,47.96,47.81,47.96,36754.0,37.1945,37.2644,37.1479,37.2644,36754.0
2015-12-08 10:35:00,47.97,47.99,47.93,47.98,29428.0,37.2722,37.2877,37.2411,37.2799,29428.0
2015-12-08 10:40:00,47.98,48.04,47.97,48.01,25256.0,37.2799,37.3266,37.2722,37.3033,25256.0
2015-12-08 10:45:00,48.01,48.03,47.99,48.01,48924.0,37.3033,37.3188,37.2877,37.3033,48924.0
2015-12-08 10:50:00,48.02,48.02,47.96,47.98,32389.0,37.311,37.311,37.2644,37.2799,32389.0
2015-12-08 10:55:00,47.97,48.01,47.94,48.0,47221.0,37.2722,37.3033,37.2489,37.2955,47221.0
2015-12-08 11:00:00,48.0,48.27,47.99,48.25,59707.0,37.2955,37.5053,37.2877,37.4897,59707.0
2015-12-08 11:05:00,48.24,48.25,48.2,48.2,21311.0,37.482,37.4897,37.4509,37.4509,21311.0
2015-12-08 11:10:00,48.19,48.19,48.05,48.05,56847.0,37.4431,37.4431,37.3343,37.3343,56847.0
2015-12-08 11:15:00,48.05,48.05,47.93,47.95,58657.0,37.3343,37.3343,37.2411,37.2566,58657.0
2015-12-08 11:20:00,47.95,48.03,47.94,47.96,34200.0,37.2566,37.3188,37.2489,37.2644,34200.0
2015-12-08 11:25:00,47.96,47.96,47.89,47.9,27974.0,37.2644,37.2644,37.21,37.2178,27974.0
2015-12-08 11:30:00,47.89,47.91,47.82,47.84,31354.0,37.21,37.2256,37.1556,37.1712,31354.0
2015-12-08 11:35:00,47.84,47.85,47.79,47.82,29333.0,37.1712,37.1789,37.1323,37.1556,29333.0
2015-12-08 11:40:00,47.82,47.93,47.81,47.93,32366.0,37.1556,37.2411,37.1479,37.2411,32366.0
2015-12-08 11:45:00,47.92,47.93,47.87,47.88,55728.0,37.2333,37.2411,37.1945,37.2022,55728.0
2015-12-08 11:50:00,47.88,47.88,47.79,47.81,77284.0,37.2022,37.2022,37.1323,37.1479,77284.0
2015-12-08 11:55:00,47.8,47.81,47.75,47.79,72341.0,37.1401,37.1479,37.1012,37.1323,72341.0
2015-12-08 12:00:00,47.79,47.8,47.62,47.63,98239.0,37.1323,37.1401,37.0002,37.008,98239.0
2015-12-08 12:05:00,47.63,47.63,47.6,47.61,88996.0,37.008,37.008,36.9847,36.9925,88996.0
2015-12-08 12:10:00,47.6,47.6,47.53,47.53,81119.0,36.9847,36.9847,36.9303,36.9303,81119.0
2015-12-08 12:15:00,47.53,47.53,47.4,47.41,154092.0,36.9303,36.9303,36.8293,36.8371,154092.0
2015-12-08 12:20:00,47.41,47.46,47.39,47.42,80593.0,36.8371,36.8759,36.8215,36.8448,80593.0
2015-12-08 12:25:00,47.42,47.52,47.42,47.5,72930.0,36.8448,36.9225,36.8448,36.907,72930.0
2015-12-08 12:30:00,47.49,47.52,47.49,47.5,91941.0,36.8992,36.9225,36.8992,36.907,91941.0
2015-12-08 12:35:00,47.5,47.53,47.49,47.52,41183.0,36.907,36.9303,36.8992,36.9225,41183.0
2015-12-08 12:40:00,47.53,47.54,47.51,47.53,66367.0,36.9303,36.9381,36.9148,36.9303,66367.0
2015-12-08 12:45:00,47.53,47.54,47.44,47.44,70955.0,36.9303,36.9381,36.8604,36.8604,70955.0
2015-12-08 12:50:00,47.45,47.46,47.41,47.45,66234.0,36.8681,36.8759,36.8371,36.8681,66234.0
2015-12-08 12:55:00,47.44,47.45,47.4,47.4,45503.0,36.8604,36.8681,36.8293,36.8293,45503.0
2015-12-08 13:00:00,47.4,47.43,47.36,47.36,77585.0,36.8293,36.8526,36.7982,36.7982,77585.0
2015-12-08 13:05:00,47.36,47.37,47.31,47.32,56166.0,36.7982,36.806,36.7594,36.7671,56166.0
2015-12-08 13:10:00,47.32,47.34,47.24,47.29,124516.0,36.7671,36.7827,36.705,36.7438,124516.0
2015-12-08 13:15:00,47.28,47.36,47.28,47.3,54090.0,36.736,36.7982,36.736,36.7516,54090.0
2015-12-08 13:20:00,47.3,47.34,47.28,47.31,60881.0,36.7516,36.7827,36.736,36.7594,60881.0
2015-12-08 13:25:00,47.3,47.4,47.29,47.35,62966.0,36.7516,36.8293,36.7438,36.7904,62966.0
2015-12-08 13:30:00,47.36,47.46,47.35,47.44,40931.0,36.7982,36.8759,36.7904,36.8604,40931.0
2015-12-08 13:35:00,47.45,47.56,47.45,47.53,41080.0,36.8681,36.9536,36.8681,36.9303,41080.0
2015-12-08 13:40:00,47.53,47.55,47.52,47.54,36098.0,36.9303,36.9458,36.9225,36.9381,36098.0
2015-12-08 13:45:00,47.54,47.6,47.54,47.55,48982.0,36.9381,36.9847,36.9381,36.9458,48982.0
2015-12-08 13:50:00,47.54,47.55,47.49,47.53,38674.0,36.9381,36.9458,36.8992,36.9303,38674.0
2015-12-08 13:55:00,47.53,47.53,47.49,47.53,34076.0,36.9303,36.9303,36.8992,36.9303,34076.0
2015-12-08 14:00:00,47.53,47.65,47.53,47.65,39312.0,36.9303,37.0235,36.9303,37.0235,39312.0
2015-12-08 14:05:00,47.65,47.72,47.63,47.71,43537.0,37.0235,37.0779,37.008,37.0702,43537.0
2015-12-08 14:10:00,47.71,47.73,47.68,47.7,49512.0,37.0702,37.0857,37.0468,37.0624,49512.0
2015-12-08 14:15:00,47.7,47.7,47.62,47.64,132904.0,37.0624,37.0624,37.0002,37.0158,132904.0
2015-12-08 14:20:00,47.64,47.64,47.61,47.63,57679.0,37.0158,37.0158,36.9925,37.008,57679.0
2015-12-08 14:25:00,47.62,47.63,47.53,47.53,51384.0,37.0002,37.008,36.9303,36.9303,51384.0
2015-12-08 14:30:00,47.53,47.54,47.49,47.5,57433.0,36.9303,36.9381,36.8992,36.907,57433.0
2015-12-08 14:35:00,47.49,47.5,47.43,47.48,82338.0,36.8992,36.907,36.8526,36.8914,82338.0
2015-12-08 14:40:00,47.47,47.49,47.35,47.36,85732.0,36.8837,36.8992,36.7904,36.7982,85732.0
2015-12-08 14:45:00,47.36,47.43,47.35,47.4,39284.0,36.7982,36.8526,36.7904,36.8293,39284.0
2015-12-08 14:50:00,47.4,47.46,47.39,47.44,37152.0,36.8293,36.8759,36.8215,36.8604,37152.0
2015-12-08 14:55:00,47.44,47.46,47.4,47.41,76590.0,36.8604,36.8759,36.8293,36.8371,76590.0
2015-12-08 15:00:00,47.41,47.41,47.35,47.38,58853.0,36.8371,36.8371,36.7904,36.8137,58853.0
2015-12-08 15:05:00,47.38,47.43,47.37,47.4,180742.0,36.8137,36.8526,36.806,36.8293,180742.0
2015-12-08 15:10:00,47.39,47.41,47.31,47.32,51126.0,36.8215,36.8371,36.7594,36.7671,51126.0
2015-12-08 15:15:00,47.31,47.32,47.26,47.27,59415.0,36.7594,36.7671,36.7205,36.7283,59415.0
2015-12-08 15:20:00,47.27,47.32,47.24,47.25,102182.0,36.7283,36.7671,36.705,36.7127,102182.0
2015-12-08 15:25:00,47.26,47.26,47.15,47.18,75857.0,36.7205,36.7205,36.635,36.6584,75857.0
2015-12-08 15:30:00,47.19,47.32,47.18,47.27,108892.0,36.6661,36.7671,36.6584,36.7283,108892.0
2015-12-08 15:35:00,47.27,47.27,47.24,47.26,87575.0,36.7283,36.7283,36.705,36.7205,87575.0
2015-12-08 15:40:00,47.26,47.27,47.17,47.25,111353.0,36.7205,36.7283,36.6506,36.7127,111353.0
2015-12-08 15:45:00,47.25,47.36,47.25,47.35,196910.0,36.7127,36.7982,36.7127,36.7904,196910.0
2015-12-08 15:50:00,47.35,47.36,47.28,47.32,163707.0,36.7904,36.7982,36.736,36.7671,163707.0
2015-12-08 15:55:00,47.33,47.33,47.23,47.28,293382.0,36.7749,36.7749,36.6972,36.736,293382.0
2015-12-09 09:30:00,47.09,47.29,47.0,47.23,101414.0,36.5884,36.7438,36.5185,36.6972,101414.0
2015-12-09 09:35:00,47.23,47.57,47.23,47.43,112383.0,36.6972,36.9614,36.6972,36.8526,112383.0
2015-12-09 09:40:00,47.46,47.61,47.4,47.4,50496.0,36.8759,36.9925,36.8293,36.8293,50496.0
2015-12-09 09:45:00,47.4,47.47,47.35,47.42,50390.0,36.8293,36.8837,36.7904,36.8448,50390.0
2015-12-09 09:50:00,47.42,47.46,47.3,47.33,68933.0,36.8448,36.8759,36.7516,36.7749,68933.0
2015-12-09 09:55:00,47.33,47.45,47.31,47.45,52613.0,36.7749,36.8681,36.7594,36.8681,52613.0
2015-12-09 10:00:00,47.44,47.55,47.44,47.55,34877.0,36.8604,36.9458,36.8604,36.9458,34877.0
2015-12-09 10:05:00,47.55,47.59,47.5,47.57,69222.0,36.9458,36.9769,36.907,36.9614,69222.0
2015-12-09 10:10:00,47.57,47.67,47.57,47.62,60803.0,36.9614,37.0391,36.9614,37.0002,60803.0
2015-12-09 10:15:00,47.63,47.75,47.61,47.67,52083.0,37.008,37.1012,36.9925,37.0391,52083.0
2015-12-09 10:20:00,47.67,47.72,47.58,47.58,56417.0,37.0391,37.0779,36.9691,36.9691,56417.0
2015-12-09 10:25:00,47.58,47.64,47.58,47.59,35430.0,36.9691,37.0158,36.9691,36.9769,35430.0
2015-12-09 10:30:00,47.59,47.87,47.59,47.85,60545.0,36.9769,37.1945,36.9769,37.1789,60545.0
2015-12-09 10:35:00,47.86,47.89,47.8,47.83,47621.0,37.1867,37.21,37.1401,37.1634,47621.0
2015-12-09 10:40:00,47.83,47.88,47.8,47.85,69212.0,37.1634,37.2022,37.1401,37.1789,69212.0
2015-12-09 10:45:00,47.86,47.94,47.81,47.83,44207.0,37.1867,37.2489,37.1479,37.1634,44207.0
2015-12-09 10:50:00,47.83,47.87,47.82,47.84,18883.0,37.1634,37.1945,37.1556,37.1712,18883.0
2015-12-09 10:55:00,47.84,47.87,47.82,47.82,30959.0,37.1712,37.1945,37.1556,37.1556,30959.0
2015-12-09 11:00:00,47.83,47.87,47.78,47.79,54864.0,37.1634,37.1945,37.1245,37.1323,54864.0
2015-12-09 11:05:00,47.79,47.86,47.77,47.81,69998.0,37.1323,37.1867,37.1168,37.1479,69998.0
2015-12-09 11:10:00,47.8,47.88,47.8,47.87,27144.0,37.1401,37.2022,37.1401,37.1945,27144.0
2015-12-09 11:15:00,47.87,47.9,47.81,47.81,67415.0,37.1945,37.2178,37.1479,37.1479,67415.0
2015-12-09 11:20:00,47.81,47.85,47.79,47.79,30370.0,37.1479,37.1789,37.1323,37.1323,30370.0
2015-12-09 11:25:00,47.78,47.79,47.75,47.79,17750.0,37.1245,37.1323,37.1012,37.1323,17750.0
2015-12-09 11:30:00,47.8,47.85,47.76,47.77,23713.0,37.1401,37.1789,37.109,37.1168,23713.0
2015-12-09 11:35:00,47.77,47.81,47.7,47.76,44399.0,37.1168,37.1479,37.0624,37.109,44399.0
2015-12-09 11:40:00,47.76,47.8,47.61,47.61,36595.0,37.109,37.1401,36.9925,36.9925,36595.0
2015-12-09 11:45:00,47.61,47.61,47.48,47.54,39546.0,36.9925,36.9925,36.8914,36.9381,39546.0
2015-12-09 11:50:00,47.53,47.61,47.52,47.61,36251.0,36.9303,36.9925,36.9225,36.9925,36251.0
2015-12-09 11:55:00,47.6,47.62,47.54,47.57,42250.0,36.9847,37.0002,36.9381,36.9614,42250.0
2015-12-09 12:00:00,47.57,47.62,47.52,47.52,28173.0,36.9614,37.0002,36.9225,36.9225,28173.0
2015-12-09 12:05:00,47.53,47.62,47.53,47.62,16057.0,36.9303,37.0002,36.9303,37.0002,16057.0
2015-12-09 12:10:00,47.62,47.62,47.5,47.52,16803.0,37.0002,37.0002,36.907,36.9225,16803.0
2015-12-09 12:15:00,47.51,47.54,47.43,47.43,44802.0,36.9148,36.9381,36.8526,36.8526,44802.0
2015-12-09 12:20:00,47.42,47.43,47.29,47.34,39870.0,36.8448,36.8526,36.7438,36.7827,39870.0
2015-12-09 12:25:00,47.33,47.33,47.23,47.26,36138.0,36.7749,36.7749,36.6972,36.7205,36138.0
2015-12-09 12:30:00,47.25,47.26,47.17,47.19,42111.0,36.7127,36.7205,36.6506,36.6661,42111.0
2015-12-09 12:35:00,47.19,47.24,47.15,47.16,54988.0,36.6661,36.705,36.635,36.6428,54988.0
2015-12-09 12:40:00,47.16,47.18,47.03,47.1,74523.0,36.6428,36.6584,36.5418,36.5962,74523.0
2015-12-09 12:45:00,47.11,47.25,47.1,47.24,36333.0,36.604,36.7127,36.5962,36.705,36333.0
2015-12-09 12:50:00,47.24,47.26,47.1,47.12,63784.0,36.705,36.7205,36.5962,36.6117,63784.0
2015-12-09 12:55:00,47.11,47.11,47.0,47.01,28636.0,36.604,36.604,36.5185,36.5263,28636.0
2015-12-09 13:00:00,47.01,47.16,47.0,47.1,78794.0,36.5263,36.6428,36.5185,36.5962,78794.0
2015-12-09 13:05:00,47.1,47.1,46.92,47.0,91689.0,36.5962,36.5962,36.4563,36.5185,91689.0
2015-12-09 13:10:00,47.0,47.07,46.97,47.04,76864.0,36.5185,36.5729,36.4952,36.5496,76864.0
2015-12-09 13:15:00,47.03,47.06,46.99,47.02,154265.0,36.5418,36.5651,36.5107,36.534,154265.0
2015-12-09 13:20:00,47.01,47.02,46.94,46.98,79451.0,36.5263,36.534,36.4719,36.503,79451.0
2015-12-09 13:25:00,46.98,46.98,46.87,46.9,92068.0,36.503,36.503,36.4175,36.4408,92068.0
2015-12-09 13:30:00,46.91,46.96,46.86,46.95,78265.0,36.4486,36.4874,36.4097,36.4796,78265.0
2015-12-09 13:35:00,46.95,46.98,46.89,46.97,95004.0,36.4796,36.503,36.433,36.4952,95004.0
2015-12-09 13:40:00,46.97,46.98,46.87,46.87,94013.0,36.4952,36.503,36.4175,36.4175,94013.0
2015-12-09 13:45:00,46.87,46.87,46.81,46.86,88684.0,36.4175,36.4175,36.3709,36.4097,88684.0
2015-12-09 13:50:00,46.86,46.93,46.85,46.92,117811.0,36.4097,36.4641,36.4019,36.4563,117811.0
2015-12-09 13:55:00,46.92,46.97,46.91,46.92,134167.0,36.4563,36.4952,36.4486,36.4563,134167.0
2015-12-09 14:00:00,46.92,46.95,46.91,46.93,82760.0,36.4563,36.4796,36.4486,36.4641,82760.0
2015-12-09 14:05:00,46.92,46.97,46.91,46.97,62824.0,36.4563,36.4952,36.4486,36.4952,62824.0
2015-12-09 14:10:00,46.96,47.05,46.96,46.97,98218.0,36.4874,36.5573,36.4874,36.4952,98218.0
2015-12-09 14:15:00,46.97,47.0,46.9,46.9,73823.0,36.4952,36.5185,36.4408,36.4408,73823.0
2015-12-09 14:20:00,46.91,46.91,46.85,46.87,76447.0,36.4486,36.4486,36.4019,36.4175,76447.0
2015-12-09 14:25:00,46.87,46.97,46.87,46.93,98869.0,36.4175,36.4952,36.4175,36.4641,98869.0
2015-12-09 14:30:00,46.92,46.98,46.9,46.91,84208.0,36.4563,36.503,36.4408,36.4486,84208.0
2015-12-09 14:35:00,46.9,47.0,46.89,46.98,75611.0,36.4408,36.5185,36.433,36.503,75611.0
2015-12-09 14:40:00,46.98,47.0,46.96,46.98,111170.0,36.503,36.5185,36.4874,36.503,111170.0
2015-12-09 14:45:00,46.97,46.99,46.88,46.94,88884.0,36.4952,36.5107,36.4253,36.4719,88884.0
2015-12-09 14:50:00,46.95,47.0,46.93,47.0,107686.0,36.4796,36.5185,36.4641,36.5185,107686.0
2015-12-09 14:55:00,46.99,47.0,46.94,46.95,104761.0,36.5107,36.5185,36.4719,36.4796,104761.0
2015-12-09 15:00:00,46.94,47.01,46.94,46.97,93867.0,36.4719,36.5263,36.4719,36.4952,93867.0
2015-12-09 15:05:00,46.97,47.01,46.94,46.98,91381.0,36.4952,36.5263,36.4719,36.503,91381.0
2015-12-09 15:10:00,46.98,47.01,46.97,46.98,81761.0,36.503,36.5263,36.4952,36.503,81761.0
2015-12-09 15:15:00,46.98,47.01,46.94,46.95,103947.0,36.503,36.5263,36.4719,36.4796,103947.0
2015-12-09 15:20:00,46.94,47.08,46.94,47.08,161892.0,36.4719,36.5807,36.4719,36.5807,161892.0
2015-12-09 15:25:00,47.07,47.13,47.03,47.04,95582.0,36.5729,36.6195,36.5418,36.5496,95582.0
2015-12-09 15:30:00,47.04,47.18,47.04,47.17,127409.0,36.5496,36.6584,36.5496,36.6506,127409.0
2015-12-09 15:35:00,47.18,47.26,47.15,47.16,125615.0,36.6584,36.7205,36.635,36.6428,125615.0
2015-12-09 15:40:00,47.17,47.18,47.11,47.11,127477.0,36.6506,36.6584,36.604,36.604,127477.0
2015-12-09 15:45:00,47.11,47.15,47.09,47.11,153958.0,36.604,36.635,36.5884,36.604,153958.0
2015-12-09 15:50:00,47.11,47.15,47.09,47.15,168719.0,36.604,36.635,36.5884,36.635,168719.0
2015-12-09 15:55:00,47.14,47.19,47.08,47.14,337576.0,36.6273,36.6661,36.5807,36.6273,337576.0
2015-12-10 09:30:00,47.39,47.39,47.14,47.28,130623.0,36.8215,36.8215,36.6273,36.736,130623.0
2015-12-10 09:35:00,47.29,47.5,47.24,47.5,48329.0,36.7438,36.907,36.705,36.907,48329.0
2015-12-10 09:40:00,47.49,47.6,47.46,47.48,31983.0,36.8992,36.9847,36.8759,36.8914,31983.0
2015-12-10 09:45:00,47.48,47.57,47.43,47.43,36176.0,36.8914,36.9614,36.8526,36.8526,36176.0
2015-12-10 09:50:00,47.43,47.48,47.32,47.35,43702.0,36.8526,36.8914,36.7671,36.7904,43702.0
2015-12-10 09:55:00,47.34,47.35,47.25,47.3,45618.0,36.7827,36.7904,36.7127,36.7516,45618.0
2015-12-10 10:00:00,47.31,47.35,47.27,47.3,28284.0,36.7594,36.7904,36.7283,36.7516,28284.0
2015-12-10 10:05:00,47.3,47.37,47.27,47.29,27514.0,36.7516,36.806,36.7283,36.7438,27514.0
2015-12-10 10:10:00,47.28,47.31,47.22,47.26,32029.0,36.736,36.7594,36.6894,36.7205,32029.0
2015-12-10 10:15:00,47.25,47.31,47.21,47.27,33496.0,36.7127,36.7594,36.6817,36.7283,33496.0
2015-12-10 10:20:00,47.28,47.35,47.27,47.34,30228.0,36.736,36.7904,36.7283,36.7827,30228.0
2015-12-10 10:25:00,47.35,47.46,47.35,47.41,49037.0,36.7904,36.8759,36.7904,36.8371,49037.0
2015-12-10 10:30:00,47.41,47.44,47.39,47.42,20078.0,36.8371,36.8604,36.8215,36.8448,20078.0
2015-12-10 10:35:00,47.42,47.44,47.32,47.43,69055.0,36.8448,36.8604,36.7671,36.8526,69055.0
2015-12-10 10:40:00,47.45,47.5,47.39,47.49,41134.0,36.8681,36.907,36.8215,36.8992,41134.0
2015-12-10 10:45:00,47.5,47.5,47.39,47.39,21500.0,36.907,36.907,36.8215,36.8215,21500.0
2015-12-10 10:50:00,47.39,47.44,47.34,47.35,22410.0,36.8215,36.8604,36.7827,36.7904,22410.0
2015-12-10 10:55:00,47.34,47.38,47.31,47.33,34184.0,36.7827,36.8137,36.7594,36.7749,34184.0
2015-12-10 11:00:00,47.33,47.34,47.26,47.29,24553.0,36.7749,36.7827,36.7205,36.7438,24553.0
2015-12-10 11:05:00,47.3,47.3,47.21,47.24,30694.0,36.7516,36.7516,36.6817,36.705,30694.0
2015-12-10 11:10:00,47.24,47.3,47.23,47.24,20213.0,36.705,36.7516,36.6972,36.705,20213.0
2015-12-10 11:15:00,47.24,47.3,47.23,47.26,39578.0,36.705,36.7516,36.6972,36.7205,39578.0
2015-12-10 11:20:00,47.26,47.36,47.26,47.33,43541.0,36.7205,36.7982,36.7205,36.7749,43541.0
2015-12-10 11:25:00,47.34,47.39,47.29,47.29,36504.0,36.7827,36.8215,36.7438,36.7438,36504.0
2015-12-10 11:30:00,47.28,47.3,47.18,47.19,28023.0,36.736,36.7516,36.6584,36.6661,28023.0
2015-12-10 11:35:00,47.19,47.26,47.18,47.23,39329.0,36.6661,36.7205,36.6584,36.6972,39329.0
2015-12-10 11:40:00,47.22,47.26,47.2,47.2,18292.0,36.6894,36.7205,36.6739,36.6739,18292.0
2015-12-10 11:45:00,47.2,47.24,47.15,47.24,22440.0,36.6739,36.705,36.635,36.705,22440.0
2015-12-10 11:50:00,47.25,47.25,47.12,47.16,27409.0,36.7127,36.7127,36.6117,36.6428,27409.0
2015-12-10 11:55:00,47.17,47.21,47.14,47.17,31610.0,36.6506,36.6817,36.6273,36.6506,31610.0
2015-12-10 12:00:00,47.17,47.21,47.12,47.15,35997.0,36.6506,36.6817,36.6117,36.635,35997.0
2015-12-10 12:05:00,47.16,47.21,47.09,47.09,31647.0,36.6428,36.6817,36.5884,36.5884,31647.0
2015-12-10 12:10:00,47.09,47.09,46.98,47.0,60641.0,36.5884,36.5884,36.503,36.5185,60641.0
2015-12-10 12:15:00,47.0,47.01,46.88,46.9,55101.0,36.5185,36.5263,36.4253,36.4408,55101.0
2015-12-10 12:20:00,46.9,46.99,46.89,46.96,22957.0,36.4408,36.5107,36.433,36.4874,22957.0
2015-12-10 12:25:00,46.96,47.05,46.95,46.99,16123.0,36.4874,36.5573,36.4796,36.5107,16123.0
2015-12-10 12:30:00,47.0,47.04,46.93,46.96,22036.0,36.5185,36.5496,36.4641,36.4874,22036.0
2015-12-10 12:35:00,46.96,47.01,46.9,46.93,27345.0,36.4874,36.5263,36.4408,36.4641,27345.0
2015-12-10 12:40:00,46.94,46.96,46.88,46.96,15156.0,36.4719,36.4874,36.4253,36.4874,15156.0
2015-12-10 12:45:00,46.96,46.98,46.9,46.96,28512.0,36.4874,36.503,36.4408,36.4874,28512.0
2015-12-10 12:50:00,46.96,46.98,46.9,46.95,32623.0,36.4874,36.503,36.4408,36.4796,32623.0
2015-12-10 12:55:00,46.95,47.01,46.93,46.98,50047.0,36.4796,36.5263,36.4641,36.503,50047.0
2015-12-10 13:00:00,46.99,47.03,46.97,47.02,58091.0,36.5107,36.5418,36.4952,36.534,58091.0
2015-12-10 13:05:00,47.02,47.07,47.0,47.07,21292.0,36.534,36.5729,36.5185,36.5729,21292.0
2015-12-10 13:10:00,47.08,47.08,47.03,47.05,24981.0,36.5807,36.5807,36.5418,36.5573,24981.0
2015-12-10 13:15:00,47.05,47.07,47.02,47.03,23675.0,36.5573,36.5729,36.534,36.5418,23675.0
2015-12-10 13:20:00,47.03,47.09,47.02,47.04,33616.0,36.5418,36.5884,36.534,36.5496,33616.0
2015-12-10 13:25:00,47.04,47.04,46.93,46.98,41083.0,36.5496,36.5496,36.4641,36.503,41083.0
2015-12-10 13:30:00,46.98,47.02,46.96,46.98,38874.0,36.503,36.534,36.4874,36.503,38874.0
2015-12-10 13:35:00,46.99,47.14,46.98,47.13,27633.0,36.5107,36.6273,36.503,36.6195,27633.0
2015-12-10 13:40:00,47.13,47.13,47.06,47.13,24191.0,36.6195,36.6195,36.5651,36.6195,24191.0
2015-12-10 13:45:00,47.12,47.12,47.08,47.11,20827.0,36.6117,36.6117,36.5807,36.604,20827.0
2015-12-10 13:50:00,47.11,47.11,47.07,47.09,21306.0,36.604,36.604,36.5729,36.5884,21306.0
2015-12-10 13:55:00,47.1,47.15,47.06,47.07,23055.0,36.5962,36.635,36.5651,36.5729,23055.0
2015-12-10 14:00:00,47.07,47.09,47.02,47.06,25254.0,36.5729,36.5884,36.534,36.5651,25254.0
2015-12-10 14:05:00,47.07,47.1,47.07,47.08,21262.0,36.5729,36.5962,36.5729,36.5807,21262.0
2015-12-10 14:10:00,47.08,47.09,47.05,47.05,20476.0,36.5807,36.5884,36.5573,36.5573,20476.0
2015-12-10 14:15:00,47.06,47.12,47.05,47.09,27685.0,36.5651,36.6117,36.5573,36.5884,27685.0
2015-12-10 14:20:00,47.1,47.15,47.09,47.12,41460.0,36.5962,36.635,36.5884,36.6117,41460.0
2015-12-10 14:25:00,47.13,47.28,47.12,47.25,57933.0,36.6195,36.736,36.6117,36.7127,57933.0
2015-12-10 14:30:00,47.25,47.28,47.21,47.23,29376.0,36.7127,36.736,36.6817,36.6972,29376.0
2015-12-10 14:35:00,47.23,47.25,47.19,47.21,32507.0,36.6972,36.7127,36.6661,36.6817,32507.0
2015-12-10 14:40:00,47.22,47.3,47.21,47.25,35777.0,36.6894,36.7516,36.6817,36.7127,35777.0
2015-12-10 14:45:00,47.25,47.25,47.19,47.19,29929.0,36.7127,36.7127,36.6661,36.6661,29929.0
2015-12-10 14:50:00,47.19,47.2,47.09,47.12,58924.0,36.6661,36.6739,36.5884,36.6117,58924.0
2015-12-10 14:55:00,47.12,47.13,47.08,47.1,29403.0,36.6117,36.6195,36.5807,36.5962,29403.0
2015-12-10 15:00:00,47.1,47.14,47.06,47.1,44260.0,36.5962,36.6273,36.5651,36.5962,44260.0
2015-12-10 15:05:00,47.09,47.11,47.05,47.07,40486.0,36.5884,36.604,36.5573,36.5729,40486.0
2015-12-10 15:10:00,47.07,47.1,47.05,47.06,39202.0,36.5729,36.5962,36.5573,36.5651,39202.0
2015-12-10 15:15:00,47.06,47.11,47.0,47.02,68467.0,36.5651,36.604,36.5185,36.534,68467.0
2015-12-10 15:20:00,47.01,47.03,46.98,47.02,31272.0,36.5263,36.5418,36.503,36.534,31272.0
2015-12-10 15:25:00,47.02,47.08,46.99,47.07,50484.0,36.534,36.5807,36.5107,36.5729,50484.0
2015-12-10 15:30:00,47.07,47.09,47.01,47.04,48063.0,36.5729,36.5884,36.5263,36.5496,48063.0
2015-12-10 15:35:00,47.04,47.05,47.0,47.01,56533.0,36.5496,36.5573,36.5185,36.5263,56533.0
2015-12-10 15:40:00,47.01,47.07,47.01,47.02,67465.0,36.5263,36.5729,36.5263,36.534,67465.0
2015-12-10 15:45:00,47.02,47.06,46.96,46.97,80087.0,36.534,36.5651,36.4874,36.4952,80087.0
2015-12-10 15:50:00,46.96,46.97,46.89,46.91,81924.0,36.4874,36.4952,36.433,36.4486,81924.0
2015-12-10 15:55:00,46.91,47.0,46.88,46.96,160532.0,36.4486,36.5185,36.4253,36.4874,160532.0
2015-12-11 09:30:00,46.5,46.53,46.13,46.36,130879.0,36.13,36.1533,35.8425,36.0212,130879.0
2015-12-11 09:35:00,46.38,46.48,46.1,46.38,59071.0,36.0368,36.1145,35.8192,36.0368,59071.0
2015-12-11 09:40:00,46.37,46.41,46.27,46.37,25379.0,36.029,36.0601,35.9513,36.029,25379.0
2015-12-11 09:45:00,46.4,46.4,46.11,46.14,40981.0,36.0523,36.0523,35.827,35.8503,40981.0
2015-12-11 09:50:00,46.13,46.2,46.09,46.17,36507.0,35.8425,35.8969,35.8114,35.8736,36507.0
2015-12-11 09:55:00,46.18,46.29,46.1,46.11,70195.0,35.8814,35.9668,35.8192,35.827,70195.0
2015-12-11 10:00:00,46.1,46.32,46.07,46.26,65313.0,35.8192,35.9901,35.7959,35.9435,65313.0
2015-12-11 10:05:00,46.27,46.36,46.24,46.28,44015.0,35.9513,36.0212,35.928,35.9591,44015.0
2015-12-11 10:10:00,46.28,46.43,46.27,46.42,49371.0,35.9591,36.0756,35.9513,36.0678,49371.0
2015-12-11 10:15:00,46.43,46.48,46.37,46.4,42161.0,36.0756,36.1145,36.029,36.0523,42161.0
2015-12-11 10:20:00,46.41,46.41,46.3,46.37,39599.0,36.0601,36.0601,35.9746,36.029,39599.0
2015-12-11 10:25:00,46.37,46.53,46.36,46.52,35170.0,36.029,36.1533,36.0212,36.1455,35170.0
2015-12-11 10:30:00,46.52,46.55,46.46,46.46,38036.0,36.1455,36.1688,36.0989,36.0989,38036.0
2015-12-11 10:35:00,46.45,46.48,46.36,46.37,28400.0,36.0911,36.1145,36.0212,36.029,28400.0
2015-12-11 10:40:00,46.38,46.43,46.3,46.3,59243.0,36.0368,36.0756,35.9746,35.9746,59243.0
2015-12-11 10:45:00,46.31,46.34,46.24,46.27,38435.0,35.9824,36.0057,35.928,35.9513,38435.0
2015-12-11 10:50:00,46.27,46.27,46.15,46.19,42868.0,35.9513,35.9513,35.8581,35.8891,42868.0
2015-12-11 10:55:00,46.17,46.17,46.07,46.08,43940.0,35.8736,35.8736,35.7959,35.8037,43940.0
2015-12-11 11:00:00,46.08,46.14,46.05,46.05,40864.0,35.8037,35.8503,35.7804,35.7804,40864.0
2015-12-11 11:05:00,46.05,46.19,46.05,46.11,37286.0,35.7804,35.8891,35.7804,35.827,37286.0
2015-12-11 11:10:00,46.1,46.15,46.08,46.12,34080.0,35.8192,35.8581,35.8037,35.8347,34080.0
2015-12-11 11:15:00,46.12,46.18,46.1,46.16,37793.0,35.8347,35.8814,35.8192,35.8658,37793.0
2015-12-11 11:20:00,46.15,46.21,46.12,46.16,49904.0,35.8581,35.9047,35.8347,35.8658,49904.0
2015-12-11 11:25:00,46.15,46.17,46.1,46.13,39059.0,35.8581,35.8736,35.8192,35.8425,39059.0
2015-12-11 11:30:00,46.12,46.14,46.05,46.05,36902.0,35.8347,35.8503,35.7804,35.7804,36902.0
2015-12-11 11:35:00,46.05,46.13,46.01,46.11,47385.0,35.7804,35.8425,35.7493,35.827,47385.0
2015-12-11 11:40:00,46.11,46.18,46.11,46.18,33137.0,35.827,35.8814,35.827,35.8814,33137.0
2015-12-11 11:45:00,46.18,46.18,46.1,46.1,27856.0,35.8814,35.8814,35.8192,35.8192,27856.0
2015-12-11 11:50:00,46.1,46.11,46.03,46.07,27595.0,35.8192,35.827,35.7648,35.7959,27595.0
2015-12-11 11:55:00,46.06,46.08,46.02,46.02,21795.0,35.7881,35.8037,35.757,35.757,21795.0
2015-12-11 12:00:00,46.03,46.06,46.0,46.04,64096.0,35.7648,35.7881,35.7415,35.7726,64096.0
2015-12-11 12:05:00,46.04,46.04,45.91,45.91,48111.0,35.7726,35.7726,35.6716,35.6716,48111.0
2015-12-11 12:10:00,45.91,45.98,45.91,45.95,71514.0,35.6716,35.726,35.6716,35.7027,71514.0
2015-12-11 12:15:00,45.94,45.95,45.85,45.89,77384.0,35.6949,35.7027,35.625,35.656,77384.0
2015-12-11 12:20:00,45.88,45.92,45.86,45.87,53946.0,35.6483,35.6793,35.6327,35.6405,53946.0
2015-12-11 12:25:00,45.86,45.89,45.83,45.86,64497.0,35.6327,35.656,35.6094,35.6327,64497.0
2015-12-11 12:30:00,45.86,45.91,45.81,45.9,71168.0,35.6327,35.6716,35.5939,35.6638,71168.0
2015-12-11 12:35:00,45.91,45.98,45.9,45.9,45374.0,35.6716,35.726,35.6638,35.6638,45374.0
2015-12-11 12:40:00,45.9,45.98,45.89,45.96,42445.0,35.6638,35.726,35.656,35.7104,42445.0
2015-12-11 12:45:00,45.95,45.99,45.93,45.99,49350.0,35.7027,35.7337,35.6871,35.7337,49350.0
2015-12-11 12:50:00,45.99,45.99,45.91,45.94,34621.0,35.7337,35.7337,35.6716,35.6949,34621.0
2015-12-11 12:55:00,45.94,46.01,45.94,46.01,25450.0,35.6949,35.7493,35.6949,35.7493,25450.0
2015-12-11 13:00:00,46.02,46.04,45.97,45.98,28061.0,35.757,35.7726,35.7182,35.726,28061.0
2015-12-11 13:05:00,45.99,46.01,45.94,45.96,51373.0,35.7337,35.7493,35.6949,35.7104,51373.0
2015-12-11 13:10:00,45.97,46.02,45.96,45.99,30995.0,35.7182,35.757,35.7104,35.7337,30995.0
2015-12-11 13:15:00,45.98,46.0,45.94,45.97,30153.0,35.726,35.7415,35.6949,35.7182,30153.0
2015-12-11 13:20:00,45.97,45.97,45.88,45.89,32745.0,35.7182,35.7182,35.6483,35.656,32745.0
2015-12-11 13:25:00,45.88,45.89,45.81,45.82,29887.0,35.6483,35.656,35.5939,35.6016,29887.0
2015-12-11 13:30:00,45.82,45.84,45.77,45.8,48950.0,35.6016,35.6172,35.5628,35.5861,48950.0
2015-12-11 13:35:00,45.8,45.82,45.79,45.82,29876.0,35.5861,35.6016,35.5783,35.6016,29876.0
2015-12-11 13:40:00,45.82,45.84,45.77,45.79,39342.0,35.6016,35.6172,35.5628,35.5783,39342.0
2015-12-11 13:45:00,45.78,45.81,45.77,45.78,28637.0,35.5706,35.5939,35.5628,35.5706,28637.0
2015-12-11 13:50:00,45.77,45.83,45.77,45.8,20546.0,35.5628,35.6094,35.5628,35.5861,20546.0
2015-12-11 13:55:00,45.81,45.84,45.77,45.78,30224.0,35.5939,35.6172,35.5628,35.5706,30224.0
2015-12-11 14:00:00,45.78,45.8,45.73,45.73,59142.0,35.5706,35.5861,35.5317,35.5317,59142.0
2015-12-11 14:05:00,45.73,45.75,45.72,45.75,52105.0,35.5317,35.5473,35.5239,35.5473,52105.0
2015-12-11 14:10:00,45.75,45.79,45.73,45.76,56293.0,35.5473,35.5783,35.5317,35.555,56293.0
2015-12-11 14:15:00,45.77,45.82,45.75,45.79,115084.0,35.5628,35.6016,35.5473,35.5783,115084.0
2015-12-11 14:20:00,45.78,45.79,45.69,45.7,83719.0,35.5706,35.5783,35.5006,35.5084,83719.0
2015-12-11 14:25:00,45.7,45.72,45.68,45.72,55094.0,35.5084,35.5239,35.4929,35.5239,55094.0
2015-12-11 14:30:00,45.72,45.73,45.67,45.7,63717.0,35.5239,35.5317,35.4851,35.5084,63717.0
2015-12-11 14:35:00,45.7,45.77,45.69,45.77,54597.0,35.5084,35.5628,35.5006,35.5628,54597.0
2015-12-11 14:40:00,45.77,45.79,45.72,45.76,40722.0,35.5628,35.5783,35.5239,35.555,40722.0
2015-12-11 14:45:00,45.77,45.77,45.73,45.74,37326.0,35.5628,35.5628,35.5317,35.5395,37326.0
2015-12-11 14:50:00,45.74,45.75,45.67,45.68,82496.0,35.5395,35.5473,35.4851,35.4929,82496.0
2015-12-11 14:55:00,45.68,45.69,45.62,45.63,58163.0,35.4929,35.5006,35.4462,35.454,58163.0
2015-12-11 15:00:00,45.63,45.63,45.57,45.61,143717.0,35.454,35.454,35.4074,35.4385,143717.0
2015-12-11 15:05:00,45.6,45.61,45.54,45.57,66885.0,35.4307,35.4385,35.3841,35.4074,66885.0
2015-12-11 15:10:00,45.57,45.57,45.49,45.51,169765.0,35.4074,35.4074,35.3452,35.3608,169765.0
2015-12-11 15:15:00,45.52,45.53,45.46,45.48,113182.0,35.3685,35.3763,35.3219,35.3375,113182.0
2015-12-11 15:20:00,45.48,45.48,45.41,45.43,75474.0,35.3375,35.3375,35.2831,35.2986,75474.0
2015-12-11 15:25:00,45.42,45.47,45.42,45.46,109414.0,35.2908,35.3297,35.2908,35.3219,109414.0
2015-12-11 15:30:00,45.46,45.49,45.43,45.47,128064.0,35.3219,35.3452,35.2986,35.3297,128064.0
2015-12-11 15:35:00,45.47,45.56,45.46,45.48,126594.0,35.3297,35.3996,35.3219,35.3375,126594.0
2015-12-11 15:40:00,45.49,45.49,45.41,45.42,141408.0,35.3452,35.3452,35.2831,35.2908,141408.0
2015-12-11 15:45:00,45.43,45.48,45.4,45.47,202244.0,35.2986,35.3375,35.2753,35.3297,202244.0
2015-12-11 15:50:00,45.47,45.48,45.42,45.44,168505.0,35.3297,35.3375,35.2908,35.3064,168505.0
2015-12-11 15:55:00,45.44,45.47,45.4,45.46,1008969.0,35.3064,35.3297,35.2753,35.3219,1008969.0
2015-12-14 09:30:00,45.44,45.62,45.38,45.41,169299.0,35.3064,35.4462,35.2598,35.2831,169299.0
2015-12-14 09:35:00,45.39,45.55,45.36,45.42,137405.0,35.2675,35.3919,35.2442,35.2908,137405.0
2015-12-14 09:40:00,45.42,45.48,45.29,45.32,67974.0,35.2908,35.3375,35.1898,35.2132,67974.0
2015-12-14 09:45:00,45.33,45.47,45.32,45.39,44784.0,35.2209,35.3297,35.2132,35.2675,44784.0
2015-12-14 09:50:00,45.39,45.45,45.28,45.3,63158.0,35.2675,35.3142,35.1821,35.1976,63158.0
2015-12-14 09:55:00,45.28,45.35,45.13,45.13,68501.0,35.1821,35.2365,35.0655,35.0655,68501.0
2015-12-14 10:00:00,45.15,45.23,45.01,45.01,198471.0,35.0811,35.1432,34.9723,34.9723,198471.0
2015-12-14 10:05:00,45.02,45.28,45.0,45.12,108959.0,34.9801,35.1821,34.9645,35.0578,108959.0
2015-12-14 10:10:00,45.12,45.14,44.85,44.94,227300.0,35.0578,35.0733,34.848,34.9179,227300.0
2015-12-14 10:15:00,44.94,45.35,44.93,45.08,110719.0,34.9179,35.2365,34.9101,35.0267,110719.0
2015-12-14 10:20:00,45.1,45.1,44.93,45.01,31397.0,35.0422,35.0422,34.9101,34.9723,31397.0
2015-12-14 10:25:00,45.02,45.03,44.89,44.92,75891.0,34.9801,34.9878,34.879,34.9024,75891.0
2015-12-14 10:30:00,44.93,45.06,44.91,45.03,51761.0,34.9101,35.0111,34.8946,34.9878,51761.0
2015-12-14 10:35:00,45.04,45.1,44.99,45.1,43454.0,34.9956,35.0422,34.9567,35.0422,43454.0
2015-12-14 10:40:00,45.11,45.16,45.04,45.13,53093.0,35.05,35.0888,34.9956,35.0655,53093.0
2015-12-14 10:45:00,45.13,45.16,44.94,45.0,489935.0,35.0655,35.0888,34.9179,34.9645,489935.0
2015-12-14 10:50:00,44.99,45.09,44.98,45.03,50445.0,34.9567,35.0344,34.949,34.9878,50445.0
2015-12-14 10:55:00,45.03,45.13,44.99,45.08,59855.0,34.9878,35.0655,34.9567,35.0267,59855.0
2015-12-14 11:00:00,45.08,45.1,44.99,45.07,46822.0,35.0267,35.0422,34.9567,35.0189,46822.0
2015-12-14 11:05:00,45.06,45.11,45.0,45.01,50836.0,35.0111,35.05,34.9645,34.9723,50836.0
2015-12-14 11:10:00,45.0,45.01,44.8,44.84,78114.0,34.9645,34.9723,34.8091,34.8402,78114.0
2015-12-14 11:15:00,44.84,44.86,44.65,44.66,86680.0,34.8402,34.8557,34.6926,34.7003,86680.0
2015-12-14 11:20:00,44.67,44.84,44.67,44.82,46647.0,34.7081,34.8402,34.7081,34.8247,46647.0
2015-12-14 11:25:00,44.84,44.89,44.78,44.87,32172.0,34.8402,34.879,34.7936,34.8635,32172.0
2015-12-14 11:30:00,44.86,44.86,44.76,44.78,31424.0,34.8557,34.8557,34.778,34.7936,31424.0
2015-12-14 11:35:00,44.78,44.88,44.78,44.86,67063.0,34.7936,34.8713,34.7936,34.8557,67063.0
2015-12-14 11:40:00,44.86,44.91,44.78,44.87,39963.0,34.8557,34.8946,34.7936,34.8635,39963.0
2015-12-14 11:45:00,44.88,44.89,44.74,44.76,66626.0,34.8713,34.879,34.7625,34.778,66626.0
2015-12-14 11:50:00,44.76,44.79,44.74,44.78,66909.0,34.778,34.8013,34.7625,34.7936,66909.0
2015-12-14 11:55:00,44.77,44.79,44.72,44.73,97991.0,34.7858,34.8013,34.747,34.7547,97991.0
2015-12-14 12:00:00,44.73,44.77,44.66,44.66,150157.0,34.7547,34.7858,34.7003,34.7003,150157.0
2015-12-14 12:05:00,44.66,44.8,44.62,44.8,91535.0,34.7003,34.8091,34.6693,34.8091,91535.0
2015-12-14 12:10:00,44.8,44.83,44.78,44.8,84493.0,34.8091,34.8324,34.7936,34.8091,84493.0
2015-12-14 12:15:00,44.8,44.9,44.77,44.87,42278.0,34.8091,34.8868,34.7858,34.8635,42278.0
2015-12-14 12:20:00,44.87,44.97,44.82,44.97,69670.0,34.8635,34.9412,34.8247,34.9412,69670.0
2015-12-14 12:25:00,44.98,45.08,44.97,45.01,118560.0,34.949,35.0267,34.9412,34.9723,118560.0
2015-12-14 12:30:00,45.01,45.04,44.97,45.02,42821.0,34.9723,34.9956,34.9412,34.9801,42821.0
2015-12-14 12:35:00,45.02,45.05,44.99,45.01,36210.0,34.9801,35.0034,34.9567,34.9723,36210.0
2015-12-14 12:40:00,45.01,45.01,44.94,44.95,49274.0,34.9723,34.9723,34.9179,34.9257,49274.0
2015-12-14 12:45:00,44.95,44.98,44.86,44.86,54852.0,34.9257,34.949,34.8557,34.8557,54852.0
2015-12-14 12:50:00,44.87,45.02,44.86,45.0,30617.0,34.8635,34.9801,34.8557,34.9645,30617.0
2015-12-14 12:55:00,45.01,45.16,45.0,45.13,41154.0,34.9723,35.0888,34.9645,35.0655,41154.0
2015-12-14 13:00:00,45.13,45.2,45.12,45.2,85658.0,35.0655,35.1199,35.0578,35.1199,85658.0
2015-12-14 13:05:00,45.2,45.24,45.16,45.2,46169.0,35.1199,35.151,35.0888,35.1199,46169.0
2015-12-14 13:10:00,45.19,45.22,45.01,45.01,71946.0,35.1121,35.1355,34.9723,34.9723,71946.0
2015-12-14 13:15:00,45.02,45.03,44.97,44.98,35388.0,34.9801,34.9878,34.9412,34.949,35388.0
2015-12-14 13:20:00,44.97,44.98,44.88,44.91,49803.0,34.9412,34.949,34.8713,34.8946,49803.0
2015-12-14 13:25:00,44.91,44.92,44.85,44.86,47866.0,34.8946,34.9024,34.848,34.8557,47866.0
2015-12-14 13:30:00,44.87,44.97,44.83,44.89,64237.0,34.8635,34.9412,34.8324,34.879,64237.0
2015-12-14 13:35:00,44.9,44.9,44.81,44.82,40244.0,34.8868,34.8868,34.8169,34.8247,40244.0
2015-12-14 13:40:00,44.8,44.83,44.75,44.76,30224.0,34.8091,34.8324,34.7703,34.778,30224.0
2015-12-14 13:45:00,44.76,44.84,44.73,44.84,28542.0,34.778,34.8402,34.7547,34.8402,28542.0
2015-12-14 13:50:00,44.83,44.86,44.8,44.85,18505.0,34.8324,34.8557,34.8091,34.848,18505.0
2015-12-14 13:55:00,44.84,44.93,44.84,44.92,23099.0,34.8402,34.9101,34.8402,34.9024,23099.0
2015-12-14 14:00:00,44.92,44.93,44.78,44.78,54340.0,34.9024,34.9101,34.7936,34.7936,54340.0
2015-12-14 14:05:00,44.78,44.89,44.77,44.85,30376.0,34.7936,34.879,34.7858,34.848,30376.0
2015-12-14 14:10:00,44.85,44.96,44.83,44.91,44024.0,34.848,34.9334,34.8324,34.8946,44024.0
2015-12-14 14:15:00,44.91,44.92,44.83,44.87,42652.0,34.8946,34.9024,34.8324,34.8635,42652.0
2015-12-14 14:20:00,44.87,44.91,44.81,44.82,56140.0,34.8635,34.8946,34.8169,34.8247,56140.0
2015-12-14 14:25:00,44.83,44.9,44.82,44.9,25474.0,34.8324,34.8868,34.8247,34.8868,25474.0
2015-12-14 14:30:00,44.9,44.92,44.87,44.91,32773.0,34.8868,34.9024,34.8635,34.8946,32773.0
2015-12-14 14:35:00,44.91,44.92,44.89,44.91,36019.0,34.8946,34.9024,34.879,34.8946,36019.0
2015-12-14 14:40:00,44.92,44.95,44.91,44.92,46416.0,34.9024,34.9257,34.8946,34.9024,46416.0
2015-12-14 14:45:00,44.93,44.96,44.84,44.96,105531.0,34.9101,34.9334,34.8402,34.9334,105531.0
2015-12-14 14:50:00,44.95,45.04,44.94,45.01,84376.0,34.9257,34.9956,34.9179,34.9723,84376.0
2015-12-14 14:55:00,45.0,45.03,44.97,45.0,53270.0,34.9645,34.9878,34.9412,34.9645,53270.0
2015-12-14 15:00:00,45.0,45.0,44.94,44.97,50539.0,34.9645,34.9645,34.9179,34.9412,50539.0
2015-12-14 15:05:00,44.97,44.99,44.9,44.94,53926.0,34.9412,34.9567,34.8868,34.9179,53926.0
2015-12-14 15:10:00,44.93,44.98,44.92,44.96,39224.0,34.9101,34.949,34.9024,34.9334,39224.0
2015-12-14 15:15:00,44.96,44.96,44.9,44.94,107175.0,34.9334,34.9334,34.8868,34.9179,107175.0
2015-12-14 15:20:00,44.94,44.95,44.91,44.93,89191.0,34.9179,34.9257,34.8946,34.9101,89191.0
2015-12-14 15:25:00,44.93,44.95,44.91,44.91,120505.0,34.9101,34.9257,34.8946,34.8946,120505.0
2015-12-14 15:30:00,44.91,44.94,44.87,44.89,180793.0,34.8946,34.9179,34.8635,34.879,180793.0
2015-12-14 15:35:00,44.89,44.97,44.82,44.93,233340.0,34.879,34.9412,34.8247,34.9101,233340.0
2015-12-14 15:40:00,44.93,44.94,44.82,44.83,145349.0,34.9101,34.9179,34.8247,34.8324,145349.0
2015-12-14 15:45:00,44.83,45.0,44.83,44.98,147089.0,34.8324,34.9645,34.8324,34.949,147089.0
2015-12-14 15:50:00,44.97,44.98,44.95,44.97,250511.0,34.9412,34.949,34.9257,34.9412,250511.0
2015-12-14 15:55:00,44.97,45.03,44.95,45.0,330086.0,34.9412,34.9878,34.9257,34.9645,330086.0
2015-12-15 09:30:00,45.46,45.46,45.16,45.3,107075.0,35.3219,35.3219,35.0888,35.1976,107075.0
2015-12-15 09:35:00,45.28,45.39,45.17,45.35,66111.0,35.1821,35.2675,35.0966,35.2365,66111.0
2015-12-15 09:40:00,45.36,45.46,45.25,45.29,101794.0,35.2442,35.3219,35.1588,35.1898,101794.0
2015-12-15 09:45:00,45.31,45.32,45.1,45.15,127152.0,35.2054,35.2132,35.0422,35.0811,127152.0
2015-12-15 09:50:00,45.14,45.37,45.13,45.24,90514.0,35.0733,35.252,35.0655,35.151,90514.0
2015-12-15 09:55:00,45.25,45.33,45.19,45.19,45872.0,35.1588,35.2209,35.1121,35.1121,45872.0
2015-12-15 10:00:00,45.18,45.24,45.09,45.11,40896.0,35.1044,35.151,35.0344,35.05,40896.0
2015-12-15 10:05:00,45.11,45.13,45.04,45.11,63892.0,35.05,35.0655,34.9956,35.05,63892.0
2015-12-15 10:10:00,45.1,45.12,45.02,45.09,66962.0,35.0422,35.0578,34.9801,35.0344,66962.0
2015-12-15 10:15:00,45.1,45.1,44.98,45.0,84764.0,35.0422,35.0422,34.949,34.9645,84764.0
2015-12-15 10:20:00,45.0,45.02,44.93,44.94,55628.0,34.9645,34.9801,34.9101,34.9179,55628.0
2015-12-15 10:25:00,44.95,45.02,44.95,44.99,60929.0,34.9257,34.9801,34.9257,34.9567,60929.0
2015-12-15 10:30:00,45.0,45.07,44.96,44.96,62173.0,34.9645,35.0189,34.9334,34.9334,62173.0
2015-12-15 10:35:00,44.96,44.98,44.9,44.91,86239.0,34.9334,34.949,34.8868,34.8946,86239.0
2015-12-15 10:40:00,44.91,45.04,44.9,45.02,44309.0,34.8946,34.9956,34.8868,34.9801,44309.0
2015-12-15 10:45:00,45.02,45.18,45.0,45.18,63534.0,34.9801,35.1044,34.9645,35.1044,63534.0
2015-12-15 10:50:00,45.17,45.2,45.08,45.08,43095.0,35.0966,35.1199,35.0267,35.0267,43095.0
2015-12-15 10:55:00,45.08,45.09,45.03,45.04,40852.0,35.0267,35.0344,34.9878,34.9956,40852.0
2015-12-15 11:00:00,45.03,45.04,44.99,45.03,34964.0,34.9878,34.9956,34.9567,34.9878,34964.0
2015-12-15 11:05:00,45.03,45.09,45.02,45.05,69687.0,34.9878,35.0344,34.9801,35.0034,69687.0
2015-12-15 11:10:00,45.06,45.08,45.01,45.06,46490.0,35.0111,35.0267,34.9723,35.0111,46490.0
2015-12-15 11:15:00,45.05,45.16,45.04,45.14,75408.0,35.0034,35.0888,34.9956,35.0733,75408.0
2015-12-15 11:20:00,45.15,45.19,45.13,45.16,62638.0,35.0811,35.1121,35.0655,35.0888,62638.0
2015-12-15 11:25:00,45.16,45.21,45.12,45.13,83120.0,35.0888,35.1277,35.0578,35.0655,83120.0
2015-12-15 11:30:00,45.14,45.24,45.11,45.14,46173.0,35.0733,35.151,35.05,35.0733,46173.0
2015-12-15 11:35:00,45.15,45.16,45.12,45.13,26891.0,35.0811,35.0888,35.0578,35.0655,26891.0
2015-12-15 11:40:00,45.13,45.13,44.98,45.0,67239.0,35.0655,35.0655,34.949,34.9645,67239.0
2015-12-15 11:45:00,45.0,45.03,44.94,44.97,44793.0,34.9645,34.9878,34.9179,34.9412,44793.0
2015-12-15 11:50:00,44.97,45.05,44.95,45.04,45434.0,34.9412,35.0034,34.9257,34.9956,45434.0
2015-12-15 11:55:00,45.04,45.05,44.96,45.03,32427.0,34.9956,35.0034,34.9334,34.9878,32427.0
2015-12-15 12:00:00,45.04,45.17,45.0,45.14,40340.0,34.9956,35.0966,34.9645,35.0733,40340.0
2015-12-15 12:05:00,45.14,45.25,45.13,45.21,33065.0,35.0733,35.1588,35.0655,35.1277,33065.0
2015-12-15 12:10:00,45.21,45.25,45.16,45.16,41024.0,35.1277,35.1588,35.0888,35.0888,41024.0
2015-12-15 12:15:00,45.16,45.26,45.16,45.2,33917.0,35.0888,35.1665,35.0888,35.1199,33917.0
2015-12-15 12:20:00,45.2,45.3,45.18,45.23,48338.0,35.1199,35.1976,35.1044,35.1432,48338.0
2015-12-15 12:25:00,45.24,45.24,45.13,45.15,64863.0,35.151,35.151,35.0655,35.0811,64863.0
2015-12-15 12:30:00,45.15,45.3,45.14,45.27,81683.0,35.0811,35.1976,35.0733,35.1743,81683.0
2015-12-15 12:35:00,45.27,45.37,45.23,45.33,75164.0,35.1743,35.252,35.1432,35.2209,75164.0
2015-12-15 12:40:00,45.34,45.37,45.2,45.26,65765.0,35.2287,35.252,35.1199,35.1665,65765.0
2015-12-15 12:45:00,45.26,45.3,45.25,45.26,23667.0,35.1665,35.1976,35.1588,35.1665,23667.0
2015-12-15 12:50:00,45.26,45.31,45.25,45.3,20251.0,35.1665,35.2054,35.1588,35.1976,20251.0
2015-12-15 12:55:00,45.31,45.35,45.29,45.35,26138.0,35.2054,35.2365,35.1898,35.2365,26138.0
2015-12-15 13:00:00,45.34,45.36,45.27,45.29,31813.0,35.2287,35.2442,35.1743,35.1898,31813.0
2015-12-15 13:05:00,45.29,45.34,45.29,45.33,41389.0,35.1898,35.2287,35.1898,35.2209,41389.0
2015-12-15 13:10:00,45.33,45.34,45.25,45.25,33778.0,35.2209,35.2287,35.1588,35.1588,33778.0
2015-12-15 13:15:00,45.25,45.26,45.21,45.22,26850.0,35.1588,35.1665,35.1277,35.1355,26850.0
2015-12-15 13:20:00,45.22,45.26,45.17,45.23,39754.0,35.1355,35.1665,35.0966,35.1432,39754.0
2015-12-15 13:25:00,45.22,45.26,45.21,45.25,36135.0,35.1355,35.1665,35.1277,35.1588,36135.0
2015-12-15 13:30:00,45.24,45.27,45.18,45.2,32177.0,35.151,35.1743,35.1044,35.1199,32177.0
2015-12-15 13:35:00,45.2,45.28,45.2,45.24,18845.0,35.1199,35.1821,35.1199,35.151,18845.0
2015-12-15 13:40:00,45.24,45.25,45.2,45.22,32079.0,35.151,35.1588,35.1199,35.1355,32079.0
2015-12-15 13:45:00,45.23,45.28,45.22,45.28,18138.0,35.1432,35.1821,35.1355,35.1821,18138.0
2015-12-15 13:50:00,45.28,45.35,45.27,45.34,37402.0,35.1821,35.2365,35.1743,35.2287,37402.0
2015-12-15 13:55:00,45.35,45.42,45.35,45.4,44653.0,35.2365,35.2908,35.2365,35.2753,44653.0
2015-12-15 14:00:00,45.4,45.44,45.34,45.41,35339.0,35.2753,35.3064,35.2287,35.2831,35339.0
2015-12-15 14:05:00,45.41,45.45,45.39,45.4,23404.0,35.2831,35.3142,35.2675,35.2753,23404.0
2015-12-15 14:10:00,45.4,45.44,45.34,45.35,53984.0,35.2753,35.3064,35.2287,35.2365,53984.0
2015-12-15 14:15:00,45.36,45.36,45.28,45.31,65405.0,35.2442,35.2442,35.1821,35.2054,65405.0
2015-12-15 14:20:00,45.31,45.35,45.24,45.26,69955.0,35.2054,35.2365,35.151,35.1665,69955.0
2015-12-15 14:25:00,45.26,45.28,45.19,45.2,68986.0,35.1665,35.1821,35.1121,35.1199,68986.0
2015-12-15 14:30:00,45.21,45.26,45.21,45.23,33710.0,35.1277,35.1665,35.1277,35.1432,33710.0
2015-12-15 14:35:00,45.23,45.26,45.19,45.19,48202.0,35.1432,35.1665,35.1121,35.1121,48202.0
2015-12-15 14:40:00,45.19,45.24,45.19,45.22,35358.0,35.1121,35.151,35.1121,35.1355,35358.0
2015-12-15 14:45:00,45.22,45.23,45.2,45.22,29872.0,35.1355,35.1432,35.1199,35.1355,29872.0
2015-12-15 14:50:00,45.22,45.24,45.2,45.22,44789.0,35.1355,35.151,35.1199,35.1355,44789.0
2015-12-15 14:55:00,45.22,45.22,45.14,45.17,46346.0,35.1355,35.1355,35.0733,35.0966,46346.0
2015-12-15 15:00:00,45.17,45.18,45.13,45.16,66025.0,35.0966,35.1044,35.0655,35.0888,66025.0
2015-12-15 15:05:00,45.16,45.18,45.14,45.16,57836.0,35.0888,35.1044,35.0733,35.0888,57836.0
2015-12-15 15:10:00,45.16,45.16,45.08,45.09,61327.0,35.0888,35.0888,35.0267,35.0344,61327.0
2015-12-15 15:15:00,45.08,45.12,45.06,45.12,65453.0,35.0267,35.0578,35.0111,35.0578,65453.0
2015-12-15 15:20:00,45.12,45.19,45.11,45.19,43287.0,35.0578,35.1121,35.05,35.1121,43287.0
2015-12-15 15:25:00,45.18,45.22,45.16,45.19,75906.0,35.1044,35.1355,35.0888,35.1121,75906.0
2015-12-15 15:30:00,45.19,45.2,45.09,45.11,77239.0,35.1121,35.1199,35.0344,35.05,77239.0
2015-12-15 15:35:00,45.1,45.18,45.07,45.13,100052.0,35.0422,35.1044,35.0189,35.0655,100052.0
2015-12-15 15:40:00,45.13,45.18,45.1,45.18,118173.0,35.0655,35.1044,35.0422,35.1044,118173.0
2015-12-15 15:45:00,45.17,45.27,45.15,45.26,108772.0,35.0966,35.1743,35.0811,35.1665,108772.0
2015-12-15 15:50:00,45.25,45.26,45.16,45.21,126115.0,35.1588,35.1665,35.0888,35.1277,126115.0
2015-12-15 15:55:00,45.21,45.24,45.18,45.21,311594.0,35.1277,35.151,35.1044,35.1277,311594.0
2015-12-16 09:30:00,45.47,45.8,45.37,45.74,101028.0,35.3297,35.5861,35.252,35.5395,101028.0
2015-12-16 09:35:00,45.74,45.8,45.6,45.68,39344.0,35.5395,35.5861,35.4307,35.4929,39344.0
2015-12-16 09:40:00,45.69,45.78,45.58,45.73,36296.0,35.5006,35.5706,35.4152,35.5317,36296.0
2015-12-16 09:45:00,45.76,45.79,45.56,45.61,46693.0,35.555,35.5783,35.3996,35.4385,46693.0
2015-12-16 09:50:00,45.61,45.69,45.53,45.6,56039.0,35.4385,35.5006,35.3763,35.4307,56039.0
2015-12-16 09:55:00,45.6,45.66,45.51,45.51,50343.0,35.4307,35.4773,35.3608,35.3608,50343.0
2015-12-16 10:00:00,45.51,45.6,45.5,45.59,51990.0,35.3608,35.4307,35.353,35.4229,51990.0
2015-12-16 10:05:00,45.59,45.59,45.51,45.55,57179.0,35.4229,35.4229,35.3608,35.3919,57179.0
2015-12-16 10:10:00,45.54,45.56,45.43,45.47,121551.0,35.3841,35.3996,35.2986,35.3297,121551.0
2015-12-16 10:15:00,45.47,45.5,45.4,45.5,72141.0,35.3297,35.353,35.2753,35.353,72141.0
2015-12-16 10:20:00,45.5,45.52,45.38,45.39,75344.0,35.353,35.3685,35.2598,35.2675,75344.0
2015-12-16 10:25:00,45.38,45.51,45.38,45.5,33424.0,35.2598,35.3608,35.2598,35.353,33424.0
2015-12-16 10:30:00,45.5,45.5,45.39,45.39,42934.0,35.353,35.353,35.2675,35.2675,42934.0
2015-12-16 10:35:00,45.38,45.39,45.24,45.3,77730.0,35.2598,35.2675,35.151,35.1976,77730.0
2015-12-16 10:40:00,45.31,45.34,45.27,45.33,41719.0,35.2054,35.2287,35.1743,35.2209,41719.0
2015-12-16 10:45:00,45.33,45.39,45.3,45.37,38245.0,35.2209,35.2675,35.1976,35.252,38245.0
2015-12-16 10:50:00,45.38,45.39,45.3,45.3,28816.0,35.2598,35.2675,35.1976,35.1976,28816.0
2015-12-16 10:55:00,45.3,45.34,45.19,45.19,50733.0,35.1976,35.2287,35.1121,35.1121,50733.0
2015-12-16 11:00:00,45.18,45.18,45.04,45.09,80021.0,35.1044,35.1044,34.9956,35.0344,80021.0
2015-12-16 11:05:00,45.09,45.17,45.09,45.1,38883.0,35.0344,35.0966,35.0344,35.0422,38883.0
2015-12-16 11:10:00,45.09,45.09,45.01,45.04,50231.0,35.0344,35.0344,34.9723,34.9956,50231.0
2015-12-16 11:15:00,45.05,45.06,44.97,45.04,46737.0,35.0034,35.0111,34.9412,34.9956,46737.0
2015-12-16 11:20:00,45.05,45.08,45.0,45.03,26917.0,35.0034,35.0267,34.9645,34.9878,26917.0
2015-12-16 11:25:00,45.02,45.05,45.01,45.05,17918.0,34.9801,35.0034,34.9723,35.0034,17918.0
2015-12-16 11:30:00,45.04,45.18,45.04,45.14,44334.0,34.9956,35.1044,34.9956,35.0733,44334.0
2015-12-16 11:35:00,45.15,45.24,45.14,45.22,29041.0,35.0811,35.151,35.0733,35.1355,29041.0
2015-12-16 11:40:00,45.23,45.25,45.2,45.2,17009.0,35.1432,35.1588,35.1199,35.1199,17009.0
2015-12-16 11:45:00,45.21,45.22,45.14,45.16,44829.0,35.1277,35.1355,35.0733,35.0888,44829.0
2015-12-16 11:50:00,45.16,45.18,45.12,45.14,37609.0,35.0888,35.1044,35.0578,35.0733,37609.0
2015-12-16 11:55:00,45.14,45.19,45.13,45.18,26642.0,35.0733,35.1121,35.0655,35.1044,26642.0
2015-12-16 12:00:00,45.17,45.27,45.15,45.27,60329.0,35.0966,35.1743,35.0811,35.1743,60329.0
2015-12-16 12:05:00,45.27,45.33,45.27,45.32,37989.0,35.1743,35.2209,35.1743,35.2132,37989.0
2015-12-16 12:10:00,45.31,45.32,45.27,45.28,35381.0,35.2054,35.2132,35.1743,35.1821,35381.0
2015-12-16 12:15:00,45.28,45.3,45.21,45.24,63411.0,35.1821,35.1976,35.1277,35.151,63411.0
2015-12-16 12:20:00,45.24,45.26,45.23,45.26,40022.0,35.151,35.1665,35.1432,35.1665,40022.0
2015-12-16 12:25:00,45.26,45.28,45.24,45.28,54892.0,35.1665,35.1821,35.151,35.1821,54892.0
2015-12-16 12:30:00,45.28,45.29,45.21,45.24,43037.0,35.1821,35.1898,35.1277,35.151,43037.0
2015-12-16 12:35:00,45.25,45.29,45.23,45.27,37933.0,35.1588,35.1898,35.1432,35.1743,37933.0
2015-12-16 12:40:00,45.27,45.36,45.26,45.34,23539.0,35.1743,35.2442,35.1665,35.2287,23539.0
2015-12-16 12:45:00,45.33,45.36,45.3,45.3,29885.0,35.2209,35.2442,35.1976,35.1976,29885.0
2015-12-16 12:50:00,45.31,45.36,45.3,45.31,26414.0,35.2054,35.2442,35.1976,35.2054,26414.0
2015-12-16 12:55:00,45.31,45.32,45.22,45.23,25289.0,35.2054,35.2132,35.1355,35.1432,25289.0
2015-12-16 13:00:00,45.24,45.27,45.19,45.27,28656.0,35.151,35.1743,35.1121,35.1743,28656.0
2015-12-16 13:05:00,45.26,45.3,45.24,45.26,53946.0,35.1665,35.1976,35.151,35.1665,53946.0
2015-12-16 13:10:00,45.26,45.28,45.23,45.28,47569.0,35.1665,35.1821,35.1432,35.1821,47569.0
2015-12-16 13:15:00,45.27,45.31,45.23,45.24,41917.0,35.1743,35.2054,35.1432,35.151,41917.0
2015-12-16 13:20:00,45.25,45.36,45.24,45.36,20791.0,35.1588,35.2442,35.151,35.2442,20791.0
2015-12-16 13:25:00,45.36,45.38,45.34,45.37,12722.0,35.2442,35.2598,35.2287,35.252,12722.0
2015-12-16 13:30:00,45.37,45.39,45.32,45.36,54464.0,35.252,35.2675,35.2132,35.2442,54464.0
2015-12-16 13:35:00,45.36,45.39,45.31,45.32,38550.0,35.2442,35.2675,35.2054,35.2132,38550.0
2015-12-16 13:40:00,45.32,45.38,45.29,45.38,41890.0,35.2132,35.2598,35.1898,35.2598,41890.0
2015-12-16 13:45:00,45.38,45.5,45.37,45.49,33357.0,35.2598,35.353,35.252,35.3452,33357.0
2015-12-16 13:50:00,45.49,45.54,45.48,45.51,40142.0,35.3452,35.3841,35.3375,35.3608,40142.0
2015-12-16 13:55:00,45.5,45.7,45.49,45.68,64810.0,35.353,35.5084,35.3452,35.4929,64810.0
2015-12-16 14:00:00,45.67,45.85,45.27,45.78,93608.0,35.4851,35.625,35.1743,35.5706,93608.0
2015-12-16 14:05:00,45.78,45.86,45.64,45.68,58420.0,35.5706,35.6327,35.4618,35.4929,58420.0
2015-12-16 14:10:00,45.65,45.7,45.55,45.59,85479.0,35.4696,35.5084,35.3919,35.4229,85479.0
2015-12-16 14:15:00,45.58,45.61,45.51,45.51,56778.0,35.4152,35.4385,35.3608,35.3608,56778.0
2015-12-16 14:20:00,45.5,45.62,45.46,45.58,40359.0,35.353,35.4462,35.3219,35.4152,40359.0
2015-12-16 14:25:00,45.58,45.6,45.47,45.49,32186.0,35.4152,35.4307,35.3297,35.3452,32186.0
2015-12-16 14:30:00,45.49,45.57,45.39,45.54,51160.0,35.3452,35.4074,35.2675,35.3841,51160.0
2015-12-16 14:35:00,45.53,45.59,45.52,45.53,40958.0,35.3763,35.4229,35.3685,35.3763,40958.0
2015-12-16 14:40:00,45.53,45.63,45.5,45.59,36537.0,35.3763,35.454,35.353,35.4229,36537.0
2015-12-16 14:45:00,45.59,45.67,45.56,45.64,42945.0,35.4229,35.4851,35.3996,35.4618,42945.0
2015-12-16 14:50:00,45.65,45.81,45.64,45.78,58432.0,35.4696,35.5939,35.4618,35.5706,58432.0
2015-12-16 14:55:00,45.79,45.98,45.77,45.93,52722.0,35.5783,35.726,35.5628,35.6871,52722.0
2015-12-16 15:00:00,45.94,45.97,45.88,45.97,126995.0,35.6949,35.7182,35.6483,35.7182,126995.0
2015-12-16 15:05:00,45.96,45.98,45.9,45.92,91186.0,35.7104,35.726,35.6638,35.6793,91186.0
2015-12-16 15:10:00,45.92,45.97,45.9,45.92,83544.0,35.6793,35.7182,35.6638,35.6793,83544.0
2015-12-16 15:15:00,45.92,45.95,45.87,45.93,82606.0,35.6793,35.7027,35.6405,35.6871,82606.0
2015-12-16 15:20:00,45.92,46.0,45.92,45.99,57471.0,35.6793,35.7415,35.6793,35.7337,57471.0
2015-12-16 15:25:00,46.0,46.13,45.97,46.13,116205.0,35.7415,35.8425,35.7182,35.8425,116205.0
2015-12-16 15:30:00,46.14,46.14,46.04,46.1,193398.0,35.8503,35.8503,35.7726,35.8192,193398.0
2015-12-16 15:35:00,46.09,46.18,46.08,46.14,96303.0,35.8114,35.8814,35.8037,35.8503,96303.0
2015-12-16 15:40:00,46.13,46.19,46.11,46.11,69676.0,35.8425,35.8891,35.827,35.827,69676.0
2015-12-16 15:45:00,46.11,46.2,46.09,46.14,163912.0,35.827,35.8969,35.8114,35.8503,163912.0
2015-12-16 15:50:00,46.14,46.2,46.13,46.19,147806.0,35.8503,35.8969,35.8425,35.8891,147806.0
2015-12-16 15:55:00,46.19,46.24,46.1,46.1,354856.0,35.8891,35.928,35.8192,35.8192,354856.0
2015-12-17 09:30:00,46.03,46.36,46.03,46.17,87234.0,35.7648,36.0212,35.7648,35.8736,87234.0
2015-12-17 09:35:00,46.16,46.18,46.01,46.04,64325.0,35.8658,35.8814,35.7493,35.7726,64325.0
2015-12-17 09:40:00,46.04,46.09,46.01,46.04,52781.0,35.7726,35.8114,35.7493,35.7726,52781.0
2015-12-17 09:45:00,46.06,46.09,45.85,45.97,73443.0,35.7881,35.8114,35.625,35.7182,73443.0
2015-12-17 09:50:00,45.97,46.03,45.94,46.02,38663.0,35.7182,35.7648,35.6949,35.757,38663.0
2015-12-17 09:55:00,46.01,46.05,45.95,45.97,50748.0,35.7493,35.7804,35.7027,35.7182,50748.0
2015-12-17 10:00:00,45.96,45.97,45.82,45.84,114534.0,35.7104,35.7182,35.6016,35.6172,114534.0
2015-12-17 10:05:00,45.84,45.86,45.66,45.67,67191.0,35.6172,35.6327,35.4773,35.4851,67191.0
2015-12-17 10:10:00,45.67,45.75,45.67,45.75,44136.0,35.4851,35.5473,35.4851,35.5473,44136.0
2015-12-17 10:15:00,45.74,45.75,45.48,45.49,72373.0,35.5395,35.5473,35.3375,35.3452,72373.0
2015-12-17 10:20:00,45.49,45.61,45.49,45.52,27507.0,35.3452,35.4385,35.3452,35.3685,27507.0
2015-12-17 10:25:00,45.52,45.6,45.47,45.49,146663.0,35.3685,35.4307,35.3297,35.3452,146663.0
2015-12-17 10:30:00,45.49,45.51,45.44,45.47,39335.0,35.3452,35.3608,35.3064,35.3297,39335.0
2015-12-17 10:35:00,45.46,45.48,45.4,45.41,62979.0,35.3219,35.3375,35.2753,35.2831,62979.0
2015-12-17 10:40:00,45.4,45.47,45.39,45.43,39640.0,35.2753,35.3297,35.2675,35.2986,39640.0
2015-12-17 10:45:00,45.42,45.44,45.33,45.34,31336.0,35.2908,35.3064,35.2209,35.2287,31336.0
2015-12-17 10:50:00,45.34,45.36,45.28,45.31,37807.0,35.2287,35.2442,35.1821,35.2054,37807.0
2015-12-17 10:55:00,45.31,45.31,45.24,45.27,58523.0,35.2054,35.2054,35.151,35.1743,58523.0
2015-12-17 11:00:00,45.26,45.3,45.24,45.28,64353.0,35.1665,35.1976,35.151,35.1821,64353.0
2015-12-17 11:05:00,45.28,45.3,45.24,45.26,91143.0,35.1821,35.1976,35.151,35.1665,91143.0
2015-12-17 11:10:00,45.26,45.3,45.24,45.26,42712.0,35.1665,35.1976,35.151,35.1665,42712.0
2015-12-17 11:15:00,45.26,45.28,45.18,45.2,76716.0,35.1665,35.1821,35.1044,35.1199,76716.0
2015-12-17 11:20:00,45.19,45.2,45.1,45.11,73298.0,35.1121,35.1199,35.0422,35.05,73298.0
2015-12-17 11:25:00,45.11,45.13,45.08,45.13,61582.0,35.05,35.0655,35.0267,35.0655,61582.0
2015-12-17 11:30:00,45.13,45.13,45.08,45.09,50036.0,35.0655,35.0655,35.0267,35.0344,50036.0
2015-12-17 11:35:00,45.1,45.14,45.05,45.13,95653.0,35.0422,35.0733,35.0034,35.0655,95653.0
2015-12-17 11:40:00,45.14,45.17,45.07,45.09,124810.0,35.0733,35.0966,35.0189,35.0344,124810.0
2015-12-17 11:45:00,45.1,45.14,45.05,45.14,40068.0,35.0422,35.0733,35.0034,35.0733,40068.0
2015-12-17 11:50:00,45.13,45.17,45.12,45.15,36315.0,35.0655,35.0966,35.0578,35.0811,36315.0
2015-12-17 11:55:00,45.16,45.17,45.11,45.11,41754.0,35.0888,35.0966,35.05,35.05,41754.0
2015-12-17 12:00:00,45.12,45.14,45.03,45.04,182850.0,35.0578,35.0733,34.9878,34.9956,182850.0
2015-12-17 12:05:00,45.04,45.16,45.04,45.16,48673.0,34.9956,35.0888,34.9956,35.0888,48673.0
2015-12-17 12:10:00,45.16,45.18,45.11,45.17,41924.0,35.0888,35.1044,35.05,35.0966,41924.0
2015-12-17 12:15:00,45.17,45.26,45.16,45.25,38468.0,35.0966,35.1665,35.0888,35.1588,38468.0
2015-12-17 12:20:00,45.25,45.28,45.22,45.26,50940.0,35.1588,35.1821,35.1355,35.1665,50940.0
2015-12-17 12:25:00,45.27,45.28,45.23,45.25,46206.0,35.1743,35.1821,35.1432,35.1588,46206.0
2015-12-17 12:30:00,45.25,45.29,45.24,45.27,34089.0,35.1588,35.1898,35.151,35.1743,34089.0
2015-12-17 12:35:00,45.27,45.27,45.2,45.22,26444.0,35.1743,35.1743,35.1199,35.1355,26444.0
2015-12-17 12:40:00,45.22,45.22,45.04,45.05,60294.0,35.1355,35.1355,34.9956,35.0034,60294.0
2015-12-17 12:45:00,45.07,45.13,45.07,45.1,27512.0,35.0189,35.0655,35.0189,35.0422,27512.0
2015-12-17 12:50:00,45.1,45.18,45.07,45.17,34706.0,35.0422,35.1044,35.0189,35.0966,34706.0
2015-12-17 12:55:00,45.17,45.24,45.13,45.24,19502.0,35.0966,35.151,35.0655,35.151,19502.0
2015-12-17 13:00:00,45.24,45.29,45.23,45.28,41399.0,35.151,35.1898,35.1432,35.1821,41399.0
2015-12-17 13:05:00,45.28,45.34,45.25,45.34,36657.0,35.1821,35.2287,35.1588,35.2287,36657.0
2015-12-17 13:10:00,45.33,45.39,45.31,45.39,24865.0,35.2209,35.2675,35.2054,35.2675,24865.0
2015-12-17 13:15:00,45.39,45.39,45.35,45.36,23596.0,35.2675,35.2675,35.2365,35.2442,23596.0
2015-12-17 13:20:00,45.36,45.42,45.33,45.42,26942.0,35.2442,35.2908,35.2209,35.2908,26942.0
2015-12-17 13:25:00,45.42,45.43,45.37,45.39,29829.0,35.2908,35.2986,35.252,35.2675,29829.0
2015-12-17 13:30:00,45.4,45.46,45.38,45.44,30435.0,35.2753,35.3219,35.2598,35.3064,30435.0
2015-12-17 13:35:00,45.45,45.46,45.41,45.44,31930.0,35.3142,35.3219,35.2831,35.3064,31930.0
2015-12-17 13:40:00,45.44,45.54,45.44,45.54,36691.0,35.3064,35.3841,35.3064,35.3841,36691.0
2015-12-17 13:45:00,45.54,45.59,45.54,45.59,40354.0,35.3841,35.4229,35.3841,35.4229,40354.0
2015-12-17 13:50:00,45.59,45.63,45.47,45.47,111601.0,35.4229,35.454,35.3297,35.3297,111601.0
2015-12-17 13:55:00,45.48,45.5,45.47,45.47,26433.0,35.3375,35.353,35.3297,35.3297,26433.0
2015-12-17 14:00:00,45.47,45.5,45.47,45.49,26203.0,35.3297,35.353,35.3297,35.3452,26203.0
2015-12-17 14:05:00,45.5,45.5,45.45,45.46,25677.0,35.353,35.353,35.3142,35.3219,25677.0
2015-12-17 14:10:00,45.45,45.46,45.36,45.38,52811.0,35.3142,35.3219,35.2442,35.2598,52811.0
2015-12-17 14:15:00,45.38,45.45,45.35,45.45,47563.0,35.2598,35.3142,35.2365,35.3142,47563.0
2015-12-17 14:20:00,45.45,45.46,45.4,45.42,25802.0,35.3142,35.3219,35.2753,35.2908,25802.0
2015-12-17 14:25:00,45.42,45.45,45.39,45.4,24692.0,35.2908,35.3142,35.2675,35.2753,24692.0
2015-12-17 14:30:00,45.39,45.41,45.37,45.38,29387.0,35.2675,35.2831,35.252,35.2598,29387.0
2015-12-17 14:35:00,45.38,45.4,45.35,45.39,46499.0,35.2598,35.2753,35.2365,35.2675,46499.0
2015-12-17 14:40:00,45.38,45.39,45.33,45.36,25209.0,35.2598,35.2675,35.2209,35.2442,25209.0
2015-12-17 14:45:00,45.35,45.39,45.35,45.36,37668.0,35.2365,35.2675,35.2365,35.2442,37668.0
2015-12-17 14:50:00,45.35,45.35,45.29,45.3,35561.0,35.2365,35.2365,35.1898,35.1976,35561.0
2015-12-17 14:55:00,45.3,45.34,45.3,45.33,38008.0,35.1976,35.2287,35.1976,35.2209,38008.0
2015-12-17 15:00:00,45.34,45.39,45.31,45.34,53380.0,35.2287,35.2675,35.2054,35.2287,53380.0
2015-12-17 15:05:00,45.34,45.39,45.31,45.37,42395.0,35.2287,35.2675,35.2054,35.252,42395.0
2015-12-17 15:10:00,45.37,45.38,45.3,45.32,58133.0,35.252,35.2598,35.1976,35.2132,58133.0
2015-12-17 15:15:00,45.31,45.32,45.21,45.21,47404.0,35.2054,35.2132,35.1277,35.1277,47404.0
2015-12-17 15:20:00,45.22,45.22,45.18,45.22,61238.0,35.1355,35.1355,35.1044,35.1355,61238.0
2015-12-17 15:25:00,45.22,45.25,45.18,45.21,69659.0,35.1355,35.1588,35.1044,35.1277,69659.0
2015-12-17 15:30:00,45.21,45.25,45.18,45.25,77740.0,35.1277,35.1588,35.1044,35.1588,77740.0
2015-12-17 15:35:00,45.25,45.31,45.23,45.23,116032.0,35.1588,35.2054,35.1432,35.1432,116032.0
2015-12-17 15:40:00,45.22,45.22,45.13,45.13,101822.0,35.1355,35.1355,35.0655,35.0655,101822.0
2015-12-17 15:45:00,45.12,45.18,45.12,45.14,75967.0,35.0578,35.1044,35.0578,35.0733,75967.0
2015-12-17 15:50:00,45.15,45.17,45.1,45.11,96461.0,35.0811,35.0966,35.0422,35.05,96461.0
2015-12-17 15:55:00,45.12,45.12,44.97,44.99,196151.0,35.0578,35.0578,34.9412,34.9567,196151.0
2015-12-18 09:30:00,44.84,44.9,44.6,44.88,496983.0,34.8402,34.8868,34.6537,34.8713,496983.0
2015-12-18 09:35:00,44.89,45.06,44.69,45.02,106611.0,34.879,35.0111,34.7236,34.9801,106611.0
2015-12-18 09:40:00,45.03,45.09,44.92,45.0,98660.0,34.9878,35.0344,34.9024,34.9645,98660.0
2015-12-18 09:45:00,45.0,45.08,44.95,45.06,54494.0,34.9645,35.0267,34.9257,35.0111,54494.0
2015-12-18 09:50:00,45.06,45.12,44.97,45.08,63990.0,35.0111,35.0578,34.9412,35.0267,63990.0
2015-12-18 09:55:00,45.08,45.09,45.03,45.07,52031.0,35.0267,35.0344,34.9878,35.0189,52031.0
2015-12-18 10:00:00,45.07,45.17,45.05,45.17,60834.0,35.0189,35.0966,35.0034,35.0966,60834.0
2015-12-18 10:05:00,45.16,45.23,45.1,45.18,85920.0,35.0888,35.1432,35.0422,35.1044,85920.0
2015-12-18 10:10:00,45.17,45.19,45.06,45.13,33657.0,35.0966,35.1121,35.0111,35.0655,33657.0
2015-12-18 10:15:00,45.14,45.26,45.13,45.21,51953.0,35.0733,35.1665,35.0655,35.1277,51953.0
2015-12-18 10:20:00,45.21,45.34,45.21,45.31,63540.0,35.1277,35.2287,35.1277,35.2054,63540.0
2015-12-18 10:25:00,45.32,45.32,45.19,45.2,54817.0,35.2132,35.2132,35.1121,35.1199,54817.0
2015-12-18 10:30:00,45.19,45.22,45.09,45.12,137248.0,35.1121,35.1355,35.0344,35.0578,137248.0
2015-12-18 10:35:00,45.14,45.22,45.13,45.17,41197.0,35.0733,35.1355,35.0655,35.0966,41197.0
2015-12-18 10:40:00,45.17,45.22,45.13,45.19,47455.0,35.0966,35.1355,35.0655,35.1121,47455.0
2015-12-18 10:45:00,45.19,45.22,45.18,45.18,65342.0,35.1121,35.1355,35.1044,35.1044,65342.0
2015-12-18 10:50:00,45.18,45.3,45.18,45.23,65731.0,35.1044,35.1976,35.1044,35.1432,65731.0
2015-12-18 10:55:00,45.22,45.26,45.18,45.26,58901.0,35.1355,35.1665,35.1044,35.1665,58901.0
2015-12-18 11:00:00,45.26,45.27,45.17,45.25,59184.0,35.1665,35.1743,35.0966,35.1588,59184.0
2015-12-18 11:05:00,45.26,45.26,45.18,45.18,39634.0,35.1665,35.1665,35.1044,35.1044,39634.0
2015-12-18 11:10:00,45.19,45.22,45.12,45.13,26587.0,35.1121,35.1355,35.0578,35.0655,26587.0
2015-12-18 11:15:00,45.13,45.13,45.05,45.07,64427.0,35.0655,35.0655,35.0034,35.0189,64427.0
2015-12-18 11:20:00,45.08,45.11,45.06,45.11,29577.0,35.0267,35.05,35.0111,35.05,29577.0
2015-12-18 11:25:00,45.11,45.15,45.1,45.11,23085.0,35.05,35.0811,35.0422,35.05,23085.0
2015-12-18 11:30:00,45.11,45.13,45.08,45.08,22077.0,35.05,35.0655,35.0267,35.0267,22077.0
2015-12-18 11:35:00,45.08,45.16,45.06,45.15,23432.0,35.0267,35.0888,35.0111,35.0811,23432.0
2015-12-18 11:40:00,45.16,45.18,45.12,45.12,36995.0,35.0888,35.1044,35.0578,35.0578,36995.0
2015-12-18 11:45:00,45.12,45.14,45.02,45.03,69463.0,35.0578,35.0733,34.9801,34.9878,69463.0
2015-12-18 11:50:00,45.03,45.05,45.01,45.01,32874.0,34.9878,35.0034,34.9723,34.9723,32874.0
2015-12-18 11:55:00,45.01,45.06,44.98,45.0,52655.0,34.9723,35.0111,34.949,34.9645,52655.0
2015-12-18 12:00:00,45.0,45.01,44.96,44.97,47767.0,34.9645,34.9723,34.9334,34.9412,47767.0
2015-12-18 12:05:00,44.97,45.0,44.94,44.97,27915.0,34.9412,34.9645,34.9179,34.9412,27915.0
2015-12-18 12:10:00,44.97,45.0,44.96,44.96,51163.0,34.9412,34.9645,34.9334,34.9334,51163.0
2015-12-18 12:15:00,44.97,45.03,44.94,45.0,61938.0,34.9412,34.9878,34.9179,34.9645,61938.0
2015-12-18 12:20:00,45.0,45.01,44.96,45.0,39838.0,34.9645,34.9723,34.9334,34.9645,39838.0
2015-12-18 12:25:00,45.0,45.01,44.96,44.96,36811.0,34.9645,34.9723,34.9334,34.9334,36811.0
2015-12-18 12:30:00,44.96,44.98,44.92,44.97,34632.0,34.9334,34.949,34.9024,34.9412,34632.0
2015-12-18 12:35:00,44.96,44.98,44.92,44.92,18805.0,34.9334,34.949,34.9024,34.9024,18805.0
2015-12-18 12:40:00,44.92,44.96,44.92,44.96,25997.0,34.9024,34.9334,34.9024,34.9334,25997.0
2015-12-18 12:45:00,44.95,44.95,44.91,44.93,28719.0,34.9257,34.9257,34.8946,34.9101,28719.0
2015-12-18 12:50:00,44.93,44.95,44.88,44.91,27378.0,34.9101,34.9257,34.8713,34.8946,27378.0
2015-12-18 12:55:00,44.92,44.95,44.91,44.91,25566.0,34.9024,34.9257,34.8946,34.8946,25566.0
2015-12-18 13:00:00,44.91,44.93,44.86,44.91,29325.0,34.8946,34.9101,34.8557,34.8946,29325.0
2015-12-18 13:05:00,44.91,44.97,44.9,44.95,25981.0,34.8946,34.9412,34.8868,34.9257,25981.0
2015-12-18 13:10:00,44.94,44.96,44.89,44.91,16891.0,34.9179,34.9334,34.879,34.8946,16891.0
2015-12-18 13:15:00,44.91,44.92,44.86,44.88,19427.0,34.8946,34.9024,34.8557,34.8713,19427.0
2015-12-18 13:20:00,44.88,44.88,44.82,44.83,26523.0,34.8713,34.8713,34.8247,34.8324,26523.0
2015-12-18 13:25:00,44.83,44.86,44.8,44.83,22182.0,34.8324,34.8557,34.8091,34.8324,22182.0
2015-12-18 13:30:00,44.83,44.91,44.82,44.88,19545.0,34.8324,34.8946,34.8247,34.8713,19545.0
2015-12-18 13:35:00,44.88,44.89,44.82,44.82,39726.0,34.8713,34.879,34.8247,34.8247,39726.0
2015-12-18 13:40:00,44.81,44.9,44.81,44.87,17393.0,34.8169,34.8868,34.8169,34.8635,17393.0
2015-12-18 13:45:00,44.87,44.88,44.78,44.8,31489.0,34.8635,34.8713,34.7936,34.8091,31489.0
2015-12-18 13:50:00,44.8,44.84,44.76,44.8,84791.0,34.8091,34.8402,34.778,34.8091,84791.0
2015-12-18 13:55:00,44.79,44.81,44.77,44.77,39888.0,34.8013,34.8169,34.7858,34.7858,39888.0
2015-12-18 14:00:00,44.78,44.82,44.75,44.8,68993.0,34.7936,34.8247,34.7703,34.8091,68993.0
2015-12-18 14:05:00,44.8,44.82,44.79,44.8,42202.0,34.8091,34.8247,34.8013,34.8091,42202.0
2015-12-18 14:10:00,44.81,44.82,44.78,44.81,42149.0,34.8169,34.8247,34.7936,34.8169,42149.0
2015-12-18 14:15:00,44.81,44.86,44.8,44.83,37762.0,34.8169,34.8557,34.8091,34.8324,37762.0
2015-12-18 14:20:00,44.83,44.99,44.83,44.99,46083.0,34.8324,34.9567,34.8324,34.9567,46083.0
2015-12-18 14:25:00,44.99,45.06,44.97,45.05,54583.0,34.9567,35.0111,34.9412,35.0034,54583.0
2015-12-18 14:30:00,45.05,45.06,44.99,45.04,43330.0,35.0034,35.0111,34.9567,34.9956,43330.0
2015-12-18 14:35:00,45.05,45.07,45.0,45.03,40076.0,35.0034,35.0189,34.9645,34.9878,40076.0
2015-12-18 14:40:00,45.04,45.04,44.87,44.89,42158.0,34.9956,34.9956,34.8635,34.879,42158.0
2015-12-18 14:45:00,44.89,44.9,44.85,44.89,42416.0,34.879,34.8868,34.848,34.879,42416.0
2015-12-18 14:50:00,44.89,44.96,44.88,44.95,38339.0,34.879,34.9334,34.8713,34.9257,38339.0
2015-12-18 14:55:00,44.95,44.97,44.94,44.95,30733.0,34.9257,34.9412,34.9179,34.9257,30733.0
2015-12-18 15:00:00,44.96,45.01,44.93,44.94,57019.0,34.9334,34.9723,34.9101,34.9179,57019.0
2015-12-18 15:05:00,44.94,45.0,44.93,44.98,28005.0,34.9179,34.9645,34.9101,34.949,28005.0
2015-12-18 15:10:00,44.98,44.99,44.88,44.89,38514.0,34.949,34.9567,34.8713,34.879,38514.0
2015-12-18 15:15:00,44.89,44.89,44.75,44.79,101571.0,34.879,34.879,34.7703,34.8013,101571.0
2015-12-18 15:20:00,44.79,44.8,44.7,44.77,42635.0,34.8013,34.8091,34.7314,34.7858,42635.0
2015-12-18 15:25:00,44.78,44.88,44.78,44.83,57607.0,34.7936,34.8713,34.7936,34.8324,57607.0
2015-12-18 15:30:00,44.83,44.91,44.8,44.9,67748.0,34.8324,34.8946,34.8091,34.8868,67748.0
2015-12-18 15:35:00,44.9,44.91,44.83,44.84,67488.0,34.8868,34.8946,34.8324,34.8402,67488.0
2015-12-18 15:40:00,44.83,44.89,44.79,44.89,99085.0,34.8324,34.879,34.8013,34.879,99085.0
2015-12-18 15:45:00,44.89,44.89,44.79,44.8,180337.0,34.879,34.879,34.8013,34.8091,180337.0
2015-12-18 15:50:00,44.79,44.82,44.7,44.71,128381.0,34.8013,34.8247,34.7314,34.7392,128381.0
2015-12-18 15:55:00,44.7,44.71,44.59,44.6,378639.0,34.7314,34.7392,34.6459,34.6537,378639.0
2015-12-21 09:30:00,45.09,45.55,45.04,45.41,135919.0,35.0344,35.3919,34.9956,35.2831,135919.0
2015-12-21 09:35:00,45.41,45.43,45.17,45.24,73085.0,35.2831,35.2986,35.0966,35.151,73085.0
2015-12-21 09:40:00,45.24,45.42,45.21,45.42,110400.0,35.151,35.2908,35.1277,35.2908,110400.0
2015-12-21 09:45:00,45.43,45.53,45.22,45.52,50805.0,35.2986,35.3763,35.1355,35.3685,50805.0
2015-12-21 09:50:00,45.53,45.53,45.37,45.47,38844.0,35.3763,35.3763,35.252,35.3297,38844.0
2015-12-21 09:55:00,45.47,45.51,45.42,45.46,50983.0,35.3297,35.3608,35.2908,35.3219,50983.0
2015-12-21 10:00:00,45.45,45.54,45.44,45.49,82588.0,35.3142,35.3841,35.3064,35.3452,82588.0
2015-12-21 10:05:00,45.49,45.6,45.46,45.59,47311.0,35.3452,35.4307,35.3219,35.4229,47311.0
2015-12-21 10:10:00,45.6,45.62,45.53,45.59,55195.0,35.4307,35.4462,35.3763,35.4229,55195.0
2015-12-21 10:15:00,45.59,45.62,45.52,45.55,41731.0,35.4229,35.4462,35.3685,35.3919,41731.0
2015-12-21 10:20:00,45.54,45.62,45.54,45.61,91128.0,35.3841,35.4462,35.3841,35.4385,91128.0
2015-12-21 10:25:00,45.62,45.72,45.61,45.7,160673.0,35.4462,35.5239,35.4385,35.5084,160673.0
2015-12-21 10:30:00,45.7,45.74,45.69,45.73,162592.0,35.5084,35.5395,35.5006,35.5317,162592.0
2015-12-21 10:35:00,45.75,45.78,45.72,45.77,66375.0,35.5473,35.5706,35.5239,35.5628,66375.0
2015-12-21 10:40:00,45.77,45.86,45.74,45.81,63220.0,35.5628,35.6327,35.5395,35.5939,63220.0
2015-12-21 10:45:00,45.81,45.91,45.81,45.82,142178.0,35.5939,35.6716,35.5939,35.6016,142178.0
2015-12-21 10:50:00,45.82,45.86,45.78,45.85,68949.0,35.6016,35.6327,35.5706,35.625,68949.0
2015-12-21 10:55:00,45.84,45.87,45.8,45.86,89808.0,35.6172,35.6405,35.5861,35.6327,89808.0
2015-12-21 11:00:00,45.85,45.92,45.85,45.9,50980.0,35.625,35.6793,35.625,35.6638,50980.0
2015-12-21 11:05:00,45.9,45.92,45.85,45.87,44155.0,35.6638,35.6793,35.625,35.6405,44155.0
2015-12-21 11:10:00,45.87,45.87,45.75,45.8,46161.0,35.6405,35.6405,35.5473,35.5861,46161.0
2015-12-21 11:15:00,45.79,45.79,45.75,45.79,40738.0,35.5783,35.5783,35.5473,35.5783,40738.0
2015-12-21 11:20:00,45.78,45.91,45.78,45.85,248465.0,35.5706,35.6716,35.5706,35.625,248465.0
2015-12-21 11:25:00,45.85,45.95,45.81,45.95,74691.0,35.625,35.7027,35.5939,35.7027,74691.0
2015-12-21 11:30:00,45.94,45.96,45.84,45.87,125356.0,35.6949,35.7104,35.6172,35.6405,125356.0
2015-12-21 11:35:00,45.88,45.89,45.84,45.88,105536.0,35.6483,35.656,35.6172,35.6483,105536.0
2015-12-21 11:40:00,45.88,45.9,45.84,45.9,49258.0,35.6483,35.6638,35.6172,35.6638,49258.0
2015-12-21 11:45:00,45.89,45.9,45.78,45.78,58199.0,35.656,35.6638,35.5706,35.5706,58199.0
2015-12-21 11:50:00,45.79,45.84,45.77,45.8,53537.0,35.5783,35.6172,35.5628,35.5861,53537.0
2015-12-21 11:55:00,45.79,45.93,45.77,45.9,52446.0,35.5783,35.6871,35.5628,35.6638,52446.0
2015-12-21 12:00:00,45.9,45.92,45.82,45.82,51018.0,35.6638,35.6793,35.6016,35.6016,51018.0
2015-12-21 12:05:00,45.82,45.83,45.73,45.74,66847.0,35.6016,35.6094,35.5317,35.5395,66847.0
2015-12-21 12:10:00,45.74,45.78,45.72,45.72,37383.0,35.5395,35.5706,35.5239,35.5239,37383.0
2015-12-21 12:15:00,45.72,45.72,45.64,45.69,45970.0,35.5239,35.5239,35.4618,35.5006,45970.0
2015-12-21 12:20:00,45.7,45.76,45.67,45.7,39651.0,35.5084,35.555,35.4851,35.5084,39651.0
2015-12-21 12:25:00,45.7,45.7,45.66,45.66,47538.0,35.5084,35.5084,35.4773,35.4773,47538.0
2015-12-21 12:30:00,45.66,45.73,45.66,45.72,35675.0,35.4773,35.5317,35.4773,35.5239,35675.0
2015-12-21 12:35:00,45.72,45.76,45.62,45.66,47771.0,35.5239,35.555,35.4462,35.4773,47771.0
2015-12-21 12:40:00,45.66,45.67,45.63,45.64,39322.0,35.4773,35.4851,35.454,35.4618,39322.0
2015-12-21 12:45:00,45.64,45.65,45.62,45.64,35054.0,35.4618,35.4696,35.4462,35.4618,35054.0
2015-12-21 12:50:00,45.64,45.75,45.63,45.74,30228.0,35.4618,35.5473,35.454,35.5395,30228.0
2015-12-21 12:55:00,45.74,45.77,45.7,45.71,18495.0,35.5395,35.5628,35.5084,35.5162,18495.0
2015-12-21 13:00:00,45.7,45.78,45.69,45.7,59336.0,35.5084,35.5706,35.5006,35.5084,59336.0
2015-12-21 13:05:00,45.7,45.74,45.67,45.74,39386.0,35.5084,35.5395,35.4851,35.5395,39386.0
2015-12-21 13:10:00,45.73,45.74,45.7,45.72,36967.0,35.5317,35.5395,35.5084,35.5239,36967.0
2015-12-21 13:15:00,45.72,45.73,45.65,45.65,47068.0,35.5239,35.5317,35.4696,35.4696,47068.0
2015-12-21 13:20:00,45.66,45.73,45.65,45.7,26991.0,35.4773,35.5317,35.4696,35.5084,26991.0
2015-12-21 13:25:00,45.7,45.73,45.69,45.72,23785.0,35.5084,35.5317,35.5006,35.5239,23785.0
2015-12-21 13:30:00,45.72,45.79,45.72,45.77,42345.0,35.5239,35.5783,35.5239,35.5628,42345.0
2015-12-21 13:35:00,45.77,45.78,45.68,45.68,23175.0,35.5628,35.5706,35.4929,35.4929,23175.0
2015-12-21 13:40:00,45.67,45.69,45.62,45.62,27947.0,35.4851,35.5006,35.4462,35.4462,27947.0
2015-12-21 13:45:00,45.62,45.68,45.59,45.68,62371.0,35.4462,35.4929,35.4229,35.4929,62371.0
2015-12-21 13:50:00,45.68,45.68,45.64,45.64,52759.0,35.4929,35.4929,35.4618,35.4618,52759.0
2015-12-21 13:55:00,45.65,45.67,45.64,45.67,43387.0,35.4696,35.4851,35.4618,35.4851,43387.0
2015-12-21 14:00:00,45.66,45.71,45.66,45.69,39825.0,35.4773,35.5162,35.4773,35.5006,39825.0
2015-12-21 14:05:00,45.7,45.7,45.66,45.69,30503.0,35.5084,35.5084,35.4773,35.5006,30503.0
2015-12-21 14:10:00,45.69,45.72,45.67,45.71,53301.0,35.5006,35.5239,35.4851,35.5162,53301.0
2015-12-21 14:15:00,45.71,45.73,45.68,45.73,78471.0,35.5162,35.5317,35.4929,35.5317,78471.0
2015-12-21 14:20:00,45.72,45.77,45.69,45.74,53715.0,35.5239,35.5628,35.5006,35.5395,53715.0
2015-12-21 14:25:00,45.74,45.77,45.69,45.75,41317.0,35.5395,35.5628,35.5006,35.5473,41317.0
2015-12-21 14:30:00,45.76,45.76,45.69,45.69,56483.0,35.555,35.555,35.5006,35.5006,56483.0
2015-12-21 14:35:00,45.69,45.74,45.68,45.74,35621.0,35.5006,35.5395,35.4929,35.5395,35621.0
2015-12-21 14:40:00,45.74,45.74,45.67,45.73,43478.0,35.5395,35.5395,35.4851,35.5317,43478.0
2015-12-21 14:45:00,45.73,45.76,45.71,45.74,36482.0,35.5317,35.555,35.5162,35.5395,36482.0
2015-12-21 14:50:00,45.74,45.79,45.73,45.75,34626.0,35.5395,35.5783,35.5317,35.5473,34626.0
2015-12-21 14:55:00,45.75,45.79,45.75,45.77,111976.0,35.5473,35.5783,35.5473,35.5628,111976.0
2015-12-21 15:00:00,45.76,45.8,45.73,45.77,63500.0,35.555,35.5861,35.5317,35.5628,63500.0
2015-12-21 15:05:00,45.77,45.78,45.68,45.7,59584.0,35.5628,35.5706,35.4929,35.5084,59584.0
2015-12-21 15:10:00,45.7,45.72,45.68,45.71,113229.0,35.5084,35.5239,35.4929,35.5162,113229.0
2015-12-21 15:15:00,45.7,45.72,45.68,45.72,70992.0,35.5084,35.5239,35.4929,35.5239,70992.0
2015-12-21 15:20:00,45.71,45.72,45.67,45.68,74976.0,35.5162,35.5239,35.4851,35.4929,74976.0
2015-12-21 15:25:00,45.68,45.77,45.67,45.75,80044.0,35.4929,35.5628,35.4851,35.5473,80044.0
2015-12-21 15:30:00,45.75,45.81,45.73,45.73,90690.0,35.5473,35.5939,35.5317,35.5317,90690.0
2015-12-21 15:35:00,45.73,45.77,45.72,45.73,103939.0,35.5317,35.5628,35.5239,35.5317,103939.0
2015-12-21 15:40:00,45.73,45.77,45.69,45.7,99931.0,35.5317,35.5628,35.5006,35.5084,99931.0
2015-12-21 15:45:00,45.7,45.77,45.69,45.75,140766.0,35.5084,35.5628,35.5006,35.5473,140766.0
2015-12-21 15:50:00,45.76,45.86,45.75,45.86,169344.0,35.555,35.6327,35.5473,35.6327,169344.0
2015-12-21 15:55:00,45.85,45.93,45.84,45.88,293760.0,35.625,35.6871,35.6172,35.6483,293760.0
2015-12-22 09:30:00,46.0,46.31,46.0,46.23,102557.0,35.7415,35.9824,35.7415,35.9202,102557.0
2015-12-22 09:35:00,46.25,46.26,46.0,46.08,50912.0,35.9358,35.9435,35.7415,35.8037,50912.0
2015-12-22 09:40:00,46.09,46.15,46.03,46.11,52001.0,35.8114,35.8581,35.7648,35.827,52001.0
2015-12-22 09:45:00,46.11,46.27,46.07,46.26,112077.0,35.827,35.9513,35.7959,35.9435,112077.0
2015-12-22 09:50:00,46.27,46.27,46.19,46.24,107624.0,35.9513,35.9513,35.8891,35.928,107624.0
2015-12-22 09:55:00,46.24,46.26,46.2,46.22,36678.0,35.928,35.9435,35.8969,35.9124,36678.0
2015-12-22 10:00:00,46.21,46.27,46.2,46.22,96726.0,35.9047,35.9513,35.8969,35.9124,96726.0
2015-12-22 10:05:00,46.22,46.24,46.19,46.23,87105.0,35.9124,35.928,35.8891,35.9202,87105.0
2015-12-22 10:10:00,46.23,46.27,46.2,46.27,54927.0,35.9202,35.9513,35.8969,35.9513,54927.0
2015-12-22 10:15:00,46.27,46.33,46.21,46.33,96022.0,35.9513,35.9979,35.9047,35.9979,96022.0
2015-12-22 10:20:00,46.33,46.44,46.3,46.43,62235.0,35.9979,36.0834,35.9746,36.0756,62235.0
2015-12-22 10:25:00,46.44,46.47,46.39,46.43,76096.0,36.0834,36.1067,36.0445,36.0756,76096.0
2015-12-22 10:30:00,46.44,46.49,46.43,46.44,82620.0,36.0834,36.1222,36.0756,36.0834,82620.0
2015-12-22 10:35:00,46.44,46.58,46.44,46.57,128252.0,36.0834,36.1922,36.0834,36.1844,128252.0
2015-12-22 10:40:00,46.57,46.62,46.46,46.5,94463.0,36.1844,36.2232,36.0989,36.13,94463.0
2015-12-22 10:45:00,46.49,46.51,46.42,46.46,34745.0,36.1222,36.1378,36.0678,36.0989,34745.0
2015-12-22 10:50:00,46.46,46.48,46.39,46.44,38808.0,36.0989,36.1145,36.0445,36.0834,38808.0
2015-12-22 10:55:00,46.44,46.45,46.4,46.41,34551.0,36.0834,36.0911,36.0523,36.0601,34551.0
2015-12-22 11:00:00,46.42,46.45,46.41,46.44,26363.0,36.0678,36.0911,36.0601,36.0834,26363.0
2015-12-22 11:05:00,46.44,46.48,46.43,46.45,33216.0,36.0834,36.1145,36.0756,36.0911,33216.0
2015-12-22 11:10:00,46.45,46.51,46.44,46.45,47428.0,36.0911,36.1378,36.0834,36.0911,47428.0
2015-12-22 11:15:00,46.44,46.47,46.36,46.38,26520.0,36.0834,36.1067,36.0212,36.0368,26520.0
2015-12-22 11:20:00,46.37,46.4,46.35,46.39,30498.0,36.029,36.0523,36.0134,36.0445,30498.0
2015-12-22 11:25:00,46.39,46.42,46.36,46.41,24832.0,36.0445,36.0678,36.0212,36.0601,24832.0
2015-12-22 11:30:00,46.42,46.51,46.41,46.49,32463.0,36.0678,36.1378,36.0601,36.1222,32463.0
2015-12-22 11:35:00,46.49,46.6,46.49,46.57,34512.0,36.1222,36.2077,36.1222,36.1844,34512.0
2015-12-22 11:40:00,46.58,46.59,46.54,46.56,37399.0,36.1922,36.1999,36.1611,36.1766,37399.0
2015-12-22 11:45:00,46.57,46.61,46.57,46.6,38792.0,36.1844,36.2155,36.1844,36.2077,38792.0
2015-12-22 11:50:00,46.59,46.61,46.58,46.59,44985.0,36.1999,36.2155,36.1922,36.1999,44985.0
2015-12-22 11:55:00,46.59,46.61,46.58,46.59,28899.0,36.1999,36.2155,36.1922,36.1999,28899.0
2015-12-22 12:00:00,46.6,46.6,46.53,46.57,28531.0,36.2077,36.2077,36.1533,36.1844,28531.0
2015-12-22 12:05:00,46.56,46.59,46.54,46.59,26272.0,36.1766,36.1999,36.1611,36.1999,26272.0
2015-12-22 12:10:00,46.59,46.6,46.56,46.58,37778.0,36.1999,36.2077,36.1766,36.1922,37778.0
2015-12-22 12:15:00,46.58,46.61,46.56,46.57,49203.0,36.1922,36.2155,36.1766,36.1844,49203.0
2015-12-22 12:20:00,46.57,46.6,46.54,46.6,32048.0,36.1844,36.2077,36.1611,36.2077,32048.0
2015-12-22 12:25:00,46.6,46.61,46.57,46.59,40741.0,36.2077,36.2155,36.1844,36.1999,40741.0
2015-12-22 12:30:00,46.58,46.6,46.58,46.59,21840.0,36.1922,36.2077,36.1922,36.1999,21840.0
2015-12-22 12:35:00,46.59,46.63,46.57,46.57,50108.0,36.1999,36.231,36.1844,36.1844,50108.0
2015-12-22 12:40:00,46.57,46.59,46.52,46.54,45055.0,36.1844,36.1999,36.1455,36.1611,45055.0
2015-12-22 12:45:00,46.53,46.56,46.5,46.55,30122.0,36.1533,36.1766,36.13,36.1688,30122.0
2015-12-22 12:50:00,46.55,46.62,46.54,46.61,16972.0,36.1688,36.2232,36.1611,36.2155,16972.0
2015-12-22 12:55:00,46.61,46.64,46.58,46.63,31011.0,36.2155,36.2388,36.1922,36.231,31011.0
2015-12-22 13:00:00,46.63,46.66,46.59,46.66,28845.0,36.231,36.2543,36.1999,36.2543,28845.0
2015-12-22 13:05:00,46.66,46.66,46.63,46.63,13656.0,36.2543,36.2543,36.231,36.231,13656.0
2015-12-22 13:10:00,46.63,46.73,46.63,46.7,86889.0,36.231,36.3087,36.231,36.2854,86889.0
2015-12-22 13:15:00,46.7,46.76,46.7,46.75,35359.0,36.2854,36.332,36.2854,36.3242,35359.0
2015-12-22 13:20:00,46.76,46.79,46.73,46.75,66734.0,36.332,36.3553,36.3087,36.3242,66734.0
2015-12-22 13:25:00,46.75,46.77,46.74,46.76,26901.0,36.3242,36.3398,36.3165,36.332,26901.0
2015-12-22 13:30:00,46.76,46.76,46.66,46.67,59517.0,36.332,36.332,36.2543,36.2621,59517.0
2015-12-22 13:35:00,46.67,46.79,46.66,46.79,47164.0,36.2621,36.3553,36.2543,36.3553,47164.0
2015-12-22 13:40:00,46.79,46.82,46.77,46.81,31509.0,36.3553,36.3786,36.3398,36.3709,31509.0
2015-12-22 13:45:00,46.81,46.9,46.81,46.89,39376.0,36.3709,36.4408,36.3709,36.433,39376.0
2015-12-22 13:50:00,46.89,46.95,46.86,46.94,50339.0,36.433,36.4796,36.4097,36.4719,50339.0
2015-12-22 13:55:00,46.93,46.94,46.88,46.89,38382.0,36.4641,36.4719,36.4253,36.433,38382.0
2015-12-22 14:00:00,46.9,46.91,46.86,46.88,31150.0,36.4408,36.4486,36.4097,36.4253,31150.0
2015-12-22 14:05:00,46.88,46.9,46.82,46.82,39020.0,36.4253,36.4408,36.3786,36.3786,39020.0
2015-12-22 14:10:00,46.82,46.86,46.82,46.85,30967.0,36.3786,36.4097,36.3786,36.4019,30967.0
2015-12-22 14:15:00,46.85,46.91,46.84,46.86,40124.0,36.4019,36.4486,36.3942,36.4097,40124.0
2015-12-22 14:20:00,46.86,46.89,46.84,46.87,30598.0,36.4097,36.433,36.3942,36.4175,30598.0
2015-12-22 14:25:00,46.88,46.9,46.87,46.89,44594.0,36.4253,36.4408,36.4175,36.433,44594.0
2015-12-22 14:30:00,46.89,46.92,46.87,46.88,37801.0,36.433,36.4563,36.4175,36.4253,37801.0
2015-12-22 14:35:00,46.88,46.89,46.85,46.85,25427.0,36.4253,36.433,36.4019,36.4019,25427.0
2015-12-22 14:40:00,46.85,46.9,46.85,46.88,29863.0,36.4019,36.4408,36.4019,36.4253,29863.0
2015-12-22 14:45:00,46.88,46.89,46.82,46.84,28445.0,36.4253,36.433,36.3786,36.3942,28445.0
2015-12-22 14:50:00,46.84,46.85,46.81,46.83,28449.0,36.3942,36.4019,36.3709,36.3864,28449.0
2015-12-22 14:55:00,46.83,46.88,46.83,46.88,55368.0,36.3864,36.4253,36.3864,36.4253,55368.0
2015-12-22 15:00:00,46.87,46.91,46.85,46.9,48770.0,36.4175,36.4486,36.4019,36.4408,48770.0
2015-12-22 15:05:00,46.9,46.98,46.9,46.94,38961.0,36.4408,36.503,36.4408,36.4719,38961.0
2015-12-22 15:10:00,46.94,47.0,46.92,47.0,36962.0,36.4719,36.5185,36.4563,36.5185,36962.0
2015-12-22 15:15:00,47.0,47.04,46.98,47.01,56204.0,36.5185,36.5496,36.503,36.5263,56204.0
2015-12-22 15:20:00,47.01,47.05,47.0,47.01,50817.0,36.5263,36.5573,36.5185,36.5263,50817.0
2015-12-22 15:25:00,47.01,47.01,46.96,46.98,34222.0,36.5263,36.5263,36.4874,36.503,34222.0
2015-12-22 15:30:00,46.97,46.98,46.92,46.93,61796.0,36.4952,36.503,36.4563,36.4641,61796.0
2015-12-22 15:35:00,46.92,46.94,46.87,46.88,58886.0,36.4563,36.4719,36.4175,36.4253,58886.0
2015-12-22 15:40:00,46.89,46.91,46.84,46.85,88533.0,36.433,36.4486,36.3942,36.4019,88533.0
2015-12-22 15:45:00,46.85,46.85,46.78,46.79,148969.0,36.4019,36.4019,36.3476,36.3553,148969.0
2015-12-22 15:50:00,46.79,46.85,46.77,46.84,116120.0,36.3553,36.4019,36.3398,36.3942,116120.0
2015-12-22 15:55:00,46.84,46.87,46.81,46.86,184347.0,36.3942,36.4175,36.3709,36.4097,184347.0
2015-12-23 09:30:00,47.09,47.57,46.97,47.56,119987.0,36.5884,36.9614,36.4952,36.9536,119987.0
2015-12-23 09:35:00,47.53,48.0,47.53,47.98,112255.0,36.9303,37.2955,36.9303,37.2799,112255.0
2015-12-23 09:40:00,47.98,48.0,47.82,47.99,132802.0,37.2799,37.2955,37.1556,37.2877,132802.0
2015-12-23 09:45:00,47.99,48.33,47.98,48.31,147741.0,37.2877,37.5519,37.2799,37.5363,147741.0
2015-12-23 09:50:00,48.31,48.33,48.13,48.21,111584.0,37.5363,37.5519,37.3965,37.4586,111584.0
2015-12-23 09:55:00,48.22,48.23,48.09,48.18,85265.0,37.4664,37.4742,37.3654,37.4353,85265.0
2015-12-23 10:00:00,48.17,48.2,48.07,48.14,73880.0,37.4276,37.4509,37.3499,37.4043,73880.0
2015-12-23 10:05:00,48.14,48.19,48.05,48.13,89645.0,37.4043,37.4431,37.3343,37.3965,89645.0
2015-12-23 10:10:00,48.13,48.16,48.06,48.12,64705.0,37.3965,37.4198,37.3421,37.3887,64705.0
2015-12-23 10:15:00,48.11,48.27,48.09,48.23,77699.0,37.381,37.5053,37.3654,37.4742,77699.0
2015-12-23 10:20:00,48.23,48.28,48.15,48.15,61780.0,37.4742,37.513,37.412,37.412,61780.0
2015-12-23 10:25:00,48.15,48.16,48.01,48.01,43598.0,37.412,37.4198,37.3033,37.3033,43598.0
2015-12-23 10:30:00,48.02,48.18,48.02,48.16,46840.0,37.311,37.4353,37.311,37.4198,46840.0
2015-12-23 10:35:00,48.17,48.26,48.12,48.22,59015.0,37.4276,37.4975,37.3887,37.4664,59015.0
2015-12-23 10:40:00,48.22,48.3,48.16,48.27,38789.0,37.4664,37.5286,37.4198,37.5053,38789.0
2015-12-23 10:45:00,48.27,48.31,48.24,48.3,44691.0,37.5053,37.5363,37.482,37.5286,44691.0
2015-12-23 10:50:00,48.31,48.33,48.24,48.27,36537.0,37.5363,37.5519,37.482,37.5053,36537.0
2015-12-23 10:55:00,48.27,48.31,48.23,48.24,76603.0,37.5053,37.5363,37.4742,37.482,76603.0
2015-12-23 11:00:00,48.25,48.25,48.09,48.09,101411.0,37.4897,37.4897,37.3654,37.3654,101411.0
2015-12-23 11:05:00,48.09,48.11,48.01,48.03,50493.0,37.3654,37.381,37.3033,37.3188,50493.0
2015-12-23 11:10:00,48.03,48.05,47.99,48.0,47935.0,37.3188,37.3343,37.2877,37.2955,47935.0
2015-12-23 11:15:00,48.0,48.03,47.99,48.02,46076.0,37.2955,37.3188,37.2877,37.311,46076.0
2015-12-23 11:20:00,48.02,48.03,47.97,47.99,54749.0,37.311,37.3188,37.2722,37.2877,54749.0
2015-12-23 11:25:00,47.99,48.03,47.99,48.02,56097.0,37.2877,37.3188,37.2877,37.311,56097.0
2015-12-23 11:30:00,48.02,48.03,47.97,48.02,49075.0,37.311,37.3188,37.2722,37.311,49075.0
2015-12-23 11:35:00,48.01,48.01,47.92,47.93,41573.0,37.3033,37.3033,37.2333,37.2411,41573.0
2015-12-23 11:40:00,47.93,47.99,47.92,47.96,40461.0,37.2411,37.2877,37.2333,37.2644,40461.0
2015-12-23 11:45:00,47.96,47.99,47.95,47.99,40905.0,37.2644,37.2877,37.2566,37.2877,40905.0
2015-12-23 11:50:00,47.99,48.08,47.98,48.06,50574.0,37.2877,37.3576,37.2799,37.3421,50574.0
2015-12-23 11:55:00,48.06,48.1,48.05,48.06,31041.0,37.3421,37.3732,37.3343,37.3421,31041.0
2015-12-23 12:00:00,48.05,48.12,48.05,48.11,45104.0,37.3343,37.3887,37.3343,37.381,45104.0
2015-12-23 12:05:00,48.11,48.15,48.11,48.13,28837.0,37.381,37.412,37.381,37.3965,28837.0
2015-12-23 12:10:00,48.14,48.18,48.13,48.15,28434.0,37.4043,37.4353,37.3965,37.412,28434.0
2015-12-23 12:15:00,48.14,48.15,48.09,48.14,23247.0,37.4043,37.412,37.3654,37.4043,23247.0
2015-12-23 12:20:00,48.14,48.2,48.13,48.17,31097.0,37.4043,37.4509,37.3965,37.4276,31097.0
2015-12-23 12:25:00,48.16,48.19,48.14,48.17,44682.0,37.4198,37.4431,37.4043,37.4276,44682.0
2015-12-23 12:30:00,48.16,48.21,48.01,48.05,58986.0,37.4198,37.4586,37.3033,37.3343,58986.0
2015-12-23 12:35:00,48.05,48.09,48.01,48.01,29466.0,37.3343,37.3654,37.3033,37.3033,29466.0
2015-12-23 12:40:00,48.0,48.09,48.0,48.07,23915.0,37.2955,37.3654,37.2955,37.3499,23915.0
2015-12-23 12:45:00,48.07,48.07,48.0,48.05,26941.0,37.3499,37.3499,37.2955,37.3343,26941.0
2015-12-23 12:50:00,48.05,48.08,48.02,48.07,45760.0,37.3343,37.3576,37.311,37.3499,45760.0
2015-12-23 12:55:00,48.07,48.09,48.03,48.08,26986.0,37.3499,37.3654,37.3188,37.3576,26986.0
2015-12-23 13:00:00,48.08,48.1,48.0,48.02,46541.0,37.3576,37.3732,37.2955,37.311,46541.0
2015-12-23 13:05:00,48.02,48.09,48.01,48.06,35921.0,37.311,37.3654,37.3033,37.3421,35921.0
2015-12-23 13:10:00,48.06,48.11,48.06,48.1,28654.0,37.3421,37.381,37.3421,37.3732,28654.0
2015-12-23 13:15:00,48.1,48.12,48.09,48.12,26977.0,37.3732,37.3887,37.3654,37.3887,26977.0
2015-12-23 13:20:00,48.11,48.22,48.11,48.22,74279.0,37.381,37.4664,37.381,37.4664,74279.0
2015-12-23 13:25:00,48.21,48.26,48.21,48.26,63331.0,37.4586,37.4975,37.4586,37.4975,63331.0
2015-12-23 13:30:00,48.26,48.3,48.2,48.2,86320.0,37.4975,37.5286,37.4509,37.4509,86320.0
2015-12-23 13:35:00,48.2,48.21,48.1,48.12,64820.0,37.4509,37.4586,37.3732,37.3887,64820.0
2015-12-23 13:40:00,48.12,48.26,48.12,48.23,45098.0,37.3887,37.4975,37.3887,37.4742,45098.0
2015-12-23 13:45:00,48.23,48.27,48.22,48.22,31959.0,37.4742,37.5053,37.4664,37.4664,31959.0
2015-12-23 13:50:00,48.22,48.28,48.21,48.26,53500.0,37.4664,37.513,37.4586,37.4975,53500.0
2015-12-23 13:55:00,48.27,48.28,48.22,48.25,35624.0,37.5053,37.513,37.4664,37.4897,35624.0
2015-12-23 14:00:00,48.25,48.28,48.21,48.21,40219.0,37.4897,37.513,37.4586,37.4586,40219.0
2015-12-23 14:05:00,48.21,48.24,48.19,48.23,39135.0,37.4586,37.482,37.4431,37.4742,39135.0
2015-12-23 14:10:00,48.23,48.33,48.2,48.31,50043.0,37.4742,37.5519,37.4509,37.5363,50043.0
2015-12-23 14:15:00,48.31,48.34,48.29,48.31,29567.0,37.5363,37.5597,37.5208,37.5363,29567.0
2015-12-23 14:20:00,48.31,48.35,48.28,48.33,45423.0,37.5363,37.5674,37.513,37.5519,45423.0
2015-12-23 14:25:00,48.33,48.35,48.31,48.34,41006.0,37.5519,37.5674,37.5363,37.5597,41006.0
2015-12-23 14:30:00,48.34,48.4,48.34,48.36,39698.0,37.5597,37.6063,37.5597,37.5752,39698.0
2015-12-23 14:35:00,48.36,48.39,48.32,48.32,56299.0,37.5752,37.5985,37.5441,37.5441,56299.0
2015-12-23 14:40:00,48.32,48.35,48.24,48.25,48566.0,37.5441,37.5674,37.482,37.4897,48566.0
2015-12-23 14:45:00,48.25,48.28,48.19,48.28,55185.0,37.4897,37.513,37.4431,37.513,55185.0
2015-12-23 14:50:00,48.28,48.28,48.18,48.18,46445.0,37.513,37.513,37.4353,37.4353,46445.0
2015-12-23 14:55:00,48.18,48.2,48.14,48.19,54262.0,37.4353,37.4509,37.4043,37.4431,54262.0
2015-12-23 15:00:00,48.2,48.21,48.17,48.2,73053.0,37.4509,37.4586,37.4276,37.4509,73053.0
2015-12-23 15:05:00,48.2,48.2,48.14,48.15,72350.0,37.4509,37.4509,37.4043,37.412,72350.0
2015-12-23 15:10:00,48.16,48.2,48.15,48.16,43480.0,37.4198,37.4509,37.412,37.4198,43480.0
2015-12-23 15:15:00,48.15,48.2,48.14,48.18,56910.0,37.412,37.4509,37.4043,37.4353,56910.0
2015-12-23 15:20:00,48.18,48.2,48.18,48.2,45220.0,37.4353,37.4509,37.4353,37.4509,45220.0
2015-12-23 15:25:00,48.2,48.23,48.16,48.23,95656.0,37.4509,37.4742,37.4198,37.4742,95656.0
2015-12-23 15:30:00,48.22,48.22,48.2,48.22,58889.0,37.4664,37.4664,37.4509,37.4664,58889.0
2015-12-23 15:35:00,48.21,48.22,48.19,48.21,87543.0,37.4586,37.4664,37.4431,37.4586,87543.0
2015-12-23 15:40:00,48.21,48.27,48.21,48.23,68303.0,37.4586,37.5053,37.4586,37.4742,68303.0
2015-12-23 15:45:00,48.23,48.29,48.23,48.29,110856.0,37.4742,37.5208,37.4742,37.5208,110856.0
2015-12-23 15:50:00,48.28,48.3,48.27,48.3,105593.0,37.513,37.5286,37.5053,37.5286,105593.0
2015-12-23 15:55:00,48.3,48.35,48.27,48.32,252188.0,37.5286,37.5674,37.5053,37.5441,252188.0
2015-12-24 09:30:00,48.18,48.38,48.18,48.33,53486.0,37.4353,37.5907,37.4353,37.5519,53486.0
2015-12-24 09:35:00,48.38,48.5,48.34,48.35,33028.0,37.5907,37.684,37.5597,37.5674,33028.0
2015-12-24 09:40:00,48.36,48.49,48.33,48.48,27225.0,37.5752,37.6762,37.5519,37.6684,27225.0
2015-12-24 09:45:00,48.48,48.53,48.17,48.17,34487.0,37.6684,37.7073,37.4276,37.4276,34487.0
2015-12-24 09:50:00,48.17,48.29,48.15,48.17,24004.0,37.4276,37.5208,37.412,37.4276,24004.0
2015-12-24 09:55:00,48.17,48.28,48.14,48.26,23315.0,37.4276,37.513,37.4043,37.4975,23315.0
2015-12-24 10:00:00,48.26,48.26,48.14,48.14,29535.0,37.4975,37.4975,37.4043,37.4043,29535.0
2015-12-24 10:05:00,48.14,48.16,48.04,48.06,39135.0,37.4043,37.4198,37.3266,37.3421,39135.0
2015-12-24 10:10:00,48.07,48.2,48.06,48.2,35679.0,37.3499,37.4509,37.3421,37.4509,35679.0
2015-12-24 10:15:00,48.21,48.36,48.2,48.33,34168.0,37.4586,37.5752,37.4509,37.5519,34168.0
2015-12-24 10:20:00,48.33,48.34,48.25,48.28,24267.0,37.5519,37.5597,37.4897,37.513,24267.0
2015-12-24 10:25:00,48.28,48.31,48.24,48.25,16519.0,37.513,37.5363,37.482,37.4897,16519.0
2015-12-24 10:30:00,48.24,48.27,48.22,48.23,20739.0,37.482,37.5053,37.4664,37.4742,20739.0
2015-12-24 10:35:00,48.23,48.25,48.19,48.19,29336.0,37.4742,37.4897,37.4431,37.4431,29336.0
2015-12-24 10:40:00,48.19,48.23,48.16,48.21,31802.0,37.4431,37.4742,37.4198,37.4586,31802.0
2015-12-24 10:45:00,48.21,48.22,48.18,48.2,48310.0,37.4586,37.4664,37.4353,37.4509,48310.0
2015-12-24 10:50:00,48.21,48.23,48.2,48.21,21396.0,37.4586,37.4742,37.4509,37.4586,21396.0
2015-12-24 10:55:00,48.21,48.25,48.21,48.24,28902.0,37.4586,37.4897,37.4586,37.482,28902.0
2015-12-24 11:00:00,48.23,48.28,48.23,48.27,37223.0,37.4742,37.513,37.4742,37.5053,37223.0
2015-12-24 11:05:00,48.27,48.34,48.26,48.33,36930.0,37.5053,37.5597,37.4975,37.5519,36930.0
2015-12-24 11:10:00,48.33,48.34,48.28,48.28,23366.0,37.5519,37.5597,37.513,37.513,23366.0
2015-12-24 11:15:00,48.28,48.31,48.27,48.3,19710.0,37.513,37.5363,37.5053,37.5286,19710.0
2015-12-24 11:20:00,48.3,48.34,48.3,48.32,25299.0,37.5286,37.5597,37.5286,37.5441,25299.0
2015-12-24 11:25:00,48.33,48.34,48.31,48.34,28566.0,37.5519,37.5597,37.5363,37.5597,28566.0
2015-12-24 11:30:00,48.35,48.38,48.33,48.36,64050.0,37.5674,37.5907,37.5519,37.5752,64050.0
2015-12-24 11:35:00,48.36,48.38,48.33,48.37,67324.0,37.5752,37.5907,37.5519,37.583,67324.0
2015-12-24 11:40:00,48.36,48.37,48.35,48.35,14969.0,37.5752,37.583,37.5674,37.5674,14969.0
2015-12-24 11:45:00,48.36,48.44,48.35,48.44,27729.0,37.5752,37.6374,37.5674,37.6374,27729.0
2015-12-24 11:50:00,48.43,48.44,48.39,48.4,42756.0,37.6296,37.6374,37.5985,37.6063,42756.0
2015-12-24 11:55:00,48.4,48.41,48.36,48.36,22355.0,37.6063,37.614,37.5752,37.5752,22355.0
2015-12-24 12:00:00,48.36,48.4,48.35,48.4,58429.0,37.5752,37.6063,37.5674,37.6063,58429.0
2015-12-24 12:05:00,48.4,48.4,48.37,48.39,19213.0,37.6063,37.6063,37.583,37.5985,19213.0
2015-12-24 12:10:00,48.4,48.42,48.39,48.41,26414.0,37.6063,37.6218,37.5985,37.614,26414.0
2015-12-24 12:15:00,48.41,48.46,48.39,48.44,42788.0,37.614,37.6529,37.5985,37.6374,42788.0
2015-12-24 12:20:00,48.43,48.47,48.42,48.46,29324.0,37.6296,37.6607,37.6218,37.6529,29324.0
2015-12-24 12:25:00,48.46,48.47,48.44,48.46,20710.0,37.6529,37.6607,37.6374,37.6529,20710.0
2015-12-24 12:30:00,48.46,48.5,48.46,48.49,28529.0,37.6529,37.684,37.6529,37.6762,28529.0
2015-12-24 12:35:00,48.49,48.49,48.43,48.44,31271.0,37.6762,37.6762,37.6296,37.6374,31271.0
2015-12-24 12:40:00,48.44,48.46,48.44,48.46,26683.0,37.6374,37.6529,37.6374,37.6529,26683.0
2015-12-24 12:45:00,48.46,48.48,48.36,48.37,47892.0,37.6529,37.6684,37.5752,37.583,47892.0
2015-12-24 12:50:00,48.36,48.36,48.32,48.33,27602.0,37.5752,37.5752,37.5441,37.5519,27602.0
2015-12-24 12:55:00,48.33,48.33,48.25,48.27,95685.0,37.5519,37.5519,37.4897,37.5053,95685.0
2015-12-28 09:30:00,48.1,48.12,48.0,48.06,64060.0,37.3732,37.3887,37.2955,37.3421,64060.0
2015-12-28 09:35:00,48.05,48.09,47.94,48.04,55514.0,37.3343,37.3654,37.2489,37.3266,55514.0
2015-12-28 09:40:00,48.04,48.09,47.99,48.07,45954.0,37.3266,37.3654,37.2877,37.3499,45954.0
2015-12-28 09:45:00,48.06,48.09,47.95,47.99,26609.0,37.3421,37.3654,37.2566,37.2877,26609.0
2015-12-28 09:50:00,47.99,48.01,47.86,47.87,44776.0,37.2877,37.3033,37.1867,37.1945,44776.0
2015-12-28 09:55:00,47.86,47.91,47.85,47.87,27172.0,37.1867,37.2256,37.1789,37.1945,27172.0
2015-12-28 10:00:00,47.86,47.88,47.73,47.77,31012.0,37.1867,37.2022,37.0857,37.1168,31012.0
2015-12-28 10:05:00,47.76,47.79,47.73,47.76,35186.0,37.109,37.1323,37.0857,37.109,35186.0
2015-12-28 10:10:00,47.74,47.76,47.67,47.71,27859.0,37.0935,37.109,37.0391,37.0702,27859.0
2015-12-28 10:15:00,47.7,47.76,47.7,47.75,27827.0,37.0624,37.109,37.0624,37.1012,27827.0
2015-12-28 10:20:00,47.75,47.8,47.72,47.79,20339.0,37.1012,37.1401,37.0779,37.1323,20339.0
2015-12-28 10:25:00,47.79,47.86,47.76,47.85,12842.0,37.1323,37.1867,37.109,37.1789,12842.0
2015-12-28 10:30:00,47.84,47.89,47.81,47.87,15643.0,37.1712,37.21,37.1479,37.1945,15643.0
2015-12-28 10:35:00,47.86,47.91,47.86,47.87,28440.0,37.1867,37.2256,37.1867,37.1945,28440.0
2015-12-28 10:40:00,47.87,47.93,47.87,47.9,29648.0,37.1945,37.2411,37.1945,37.2178,29648.0
2015-12-28 10:45:00,47.89,47.91,47.76,47.77,25019.0,37.21,37.2256,37.109,37.1168,25019.0
2015-12-28 10:50:00,47.78,47.87,47.77,47.84,29571.0,37.1245,37.1945,37.1168,37.1712,29571.0
2015-12-28 10:55:00,47.83,47.89,47.8,47.86,36542.0,37.1634,37.21,37.1401,37.1867,36542.0
2015-12-28 11:00:00,47.85,47.9,47.83,47.86,23370.0,37.1789,37.2178,37.1634,37.1867,23370.0
2015-12-28 11:05:00,47.86,47.89,47.83,47.89,20309.0,37.1867,37.21,37.1634,37.21,20309.0
2015-12-28 11:10:00,47.9,47.93,47.89,47.89,30628.0,37.2178,37.2411,37.21,37.21,30628.0
2015-12-28 11:15:00,47.9,47.93,47.89,47.9,18037.0,37.2178,37.2411,37.21,37.2178,18037.0
2015-12-28 11:20:00,47.9,47.91,47.86,47.86,21479.0,37.2178,37.2256,37.1867,37.1867,21479.0
2015-12-28 11:25:00,47.86,47.94,47.86,47.93,73328.0,37.1867,37.2489,37.1867,37.2411,73328.0
2015-12-28 11:30:00,47.93,47.96,47.92,47.95,76150.0,37.2411,37.2644,37.2333,37.2566,76150.0
2015-12-28 11:35:00,47.95,48.0,47.94,47.96,32425.0,37.2566,37.2955,37.2489,37.2644,32425.0
2015-12-28 11:40:00,47.95,48.07,47.94,48.06,53961.0,37.2566,37.3499,37.2489,37.3421,53961.0
2015-12-28 11:45:00,48.07,48.07,48.02,48.03,26579.0,37.3499,37.3499,37.311,37.3188,26579.0
2015-12-28 11:50:00,48.02,48.05,48.01,48.02,37811.0,37.311,37.3343,37.3033,37.311,37811.0
2015-12-28 11:55:00,48.03,48.05,47.98,47.99,18342.0,37.3188,37.3343,37.2799,37.2877,18342.0
2015-12-28 12:00:00,47.98,48.09,47.98,48.07,20077.0,37.2799,37.3654,37.2799,37.3499,20077.0
2015-12-28 12:05:00,48.08,48.12,48.07,48.1,62220.0,37.3576,37.3887,37.3499,37.3732,62220.0
2015-12-28 12:10:00,48.1,48.11,48.07,48.09,22609.0,37.3732,37.381,37.3499,37.3654,22609.0
2015-12-28 12:15:00,48.09,48.14,48.08,48.12,27428.0,37.3654,37.4043,37.3576,37.3887,27428.0
2015-12-28 12:20:00,48.12,48.12,48.06,48.1,53109.0,37.3887,37.3887,37.3421,37.3732,53109.0
2015-12-28 12:25:00,48.1,48.13,48.09,48.12,42038.0,37.3732,37.3965,37.3654,37.3887,42038.0
2015-12-28 12:30:00,48.12,48.15,48.09,48.15,18099.0,37.3887,37.412,37.3654,37.412,18099.0
2015-12-28 12:35:00,48.14,48.15,48.1,48.12,52079.0,37.4043,37.412,37.3732,37.3887,52079.0
2015-12-28 12:40:00,48.11,48.13,48.09,48.11,26500.0,37.381,37.3965,37.3654,37.381,26500.0
2015-12-28 12:45:00,48.11,48.16,48.11,48.15,15891.0,37.381,37.4198,37.381,37.412,15891.0
2015-12-28 12:50:00,48.15,48.18,48.15,48.16,16688.0,37.412,37.4353,37.412,37.4198,16688.0
2015-12-28 12:55:00,48.16,48.16,48.08,48.15,26403.0,37.4198,37.4198,37.3576,37.412,26403.0
2015-12-28 13:00:00,48.15,48.19,48.15,48.16,18531.0,37.412,37.4431,37.412,37.4198,18531.0
2015-12-28 13:05:00,48.16,48.18,48.14,48.15,19763.0,37.4198,37.4353,37.4043,37.412,19763.0
2015-12-28 13:10:00,48.15,48.26,48.14,48.24,23260.0,37.412,37.4975,37.4043,37.482,23260.0
2015-12-28 13:15:00,48.25,48.28,48.24,48.28,18017.0,37.4897,37.513,37.482,37.513,18017.0
2015-12-28 13:20:00,48.29,48.29,48.22,48.26,30951.0,37.5208,37.5208,37.4664,37.4975,30951.0
2015-12-28 13:25:00,48.26,48.31,48.23,48.31,18322.0,37.4975,37.5363,37.4742,37.5363,18322.0
2015-12-28 13:30:00,48.31,48.37,48.3,48.32,25310.0,37.5363,37.583,37.5286,37.5441,25310.0
2015-12-28 13:35:00,48.31,48.33,48.28,48.29,19719.0,37.5363,37.5519,37.513,37.5208,19719.0
2015-12-28 13:40:00,48.29,48.3,48.23,48.25,28629.0,37.5208,37.5286,37.4742,37.4897,28629.0
2015-12-28 13:45:00,48.25,48.31,48.25,48.28,29002.0,37.4897,37.5363,37.4897,37.513,29002.0
2015-12-28 13:50:00,48.28,48.3,48.23,48.23,27136.0,37.513,37.5286,37.4742,37.4742,27136.0
2015-12-28 13:55:00,48.23,48.29,48.21,48.21,23227.0,37.4742,37.5208,37.4586,37.4586,23227.0
2015-12-28 14:00:00,48.21,48.25,48.19,48.23,20468.0,37.4586,37.4897,37.4431,37.4742,20468.0
2015-12-28 14:05:00,48.23,48.25,48.21,48.22,19510.0,37.4742,37.4897,37.4586,37.4664,19510.0
2015-12-28 14:10:00,48.21,48.23,48.11,48.11,34923.0,37.4586,37.4742,37.381,37.381,34923.0
2015-12-28 14:15:00,48.12,48.18,48.09,48.16,51987.0,37.3887,37.4353,37.3654,37.4198,51987.0
2015-12-28 14:20:00,48.16,48.19,48.15,48.15,22478.0,37.4198,37.4431,37.412,37.412,22478.0
2015-12-28 14:25:00,48.16,48.19,48.15,48.16,25981.0,37.4198,37.4431,37.412,37.4198,25981.0
2015-12-28 14:30:00,48.17,48.2,48.15,48.15,32087.0,37.4276,37.4509,37.412,37.412,32087.0
2015-12-28 14:35:00,48.15,48.19,48.14,48.19,29015.0,37.412,37.4431,37.4043,37.4431,29015.0
2015-12-28 14:40:00,48.19,48.26,48.19,48.25,45309.0,37.4431,37.4975,37.4431,37.4897,45309.0
2015-12-28 14:45:00,48.25,48.26,48.14,48.22,46436.0,37.4897,37.4975,37.4043,37.4664,46436.0
2015-12-28 14:50:00,48.21,48.26,48.2,48.22,22983.0,37.4586,37.4975,37.4509,37.4664,22983.0
2015-12-28 14:55:00,48.22,48.25,48.19,48.24,32113.0,37.4664,37.4897,37.4431,37.482,32113.0
2015-12-28 15:00:00,48.24,48.25,48.17,48.18,36297.0,37.482,37.4897,37.4276,37.4353,36297.0
2015-12-28 15:05:00,48.18,48.25,48.17,48.25,27523.0,37.4353,37.4897,37.4276,37.4897,27523.0
2015-12-28 15:10:00,48.25,48.26,48.22,48.25,35510.0,37.4897,37.4975,37.4664,37.4897,35510.0
2015-12-28 15:15:00,48.24,48.25,48.2,48.21,44853.0,37.482,37.4897,37.4509,37.4586,44853.0
2015-12-28 15:20:00,48.21,48.26,48.2,48.26,27531.0,37.4586,37.4975,37.4509,37.4975,27531.0
2015-12-28 15:25:00,48.26,48.27,48.24,48.25,41061.0,37.4975,37.5053,37.482,37.4897,41061.0
2015-12-28 15:30:00,48.25,48.28,48.23,48.28,55246.0,37.4897,37.513,37.4742,37.513,55246.0
2015-12-28 15:35:00,48.29,48.29,48.24,48.27,85965.0,37.5208,37.5208,37.482,37.5053,85965.0
2015-12-28 15:40:00,48.27,48.27,48.22,48.22,60667.0,37.5053,37.5053,37.4664,37.4664,60667.0
2015-12-28 15:45:00,48.22,48.27,48.21,48.27,65623.0,37.4664,37.5053,37.4586,37.5053,65623.0
2015-12-28 15:50:00,48.27,48.27,48.25,48.27,61357.0,37.5053,37.5053,37.4897,37.5053,61357.0
2015-12-28 15:55:00,48.26,48.28,48.24,48.26,126569.0,37.4975,37.513,37.482,37.4975,126569.0
2015-12-29 09:30:00,48.5,48.85,48.41,48.77,75016.0,37.684,37.9559,37.614,37.8938,75016.0
2015-12-29 09:35:00,48.78,48.93,48.73,48.78,29362.0,37.9015,38.0181,37.8627,37.9015,29362.0
2015-12-29 09:40:00,48.77,48.86,48.57,48.84,34051.0,37.8938,37.9637,37.7384,37.9482,34051.0
2015-12-29 09:45:00,48.86,48.87,48.66,48.72,19736.0,37.9637,37.9715,37.8083,37.8549,19736.0
2015-12-29 09:50:00,48.72,48.72,48.6,48.66,16027.0,37.8549,37.8549,37.7617,37.8083,16027.0
2015-12-29 09:55:00,48.65,48.67,48.62,48.62,14009.0,37.8005,37.8161,37.7772,37.7772,14009.0
2015-12-29 10:00:00,48.62,48.71,48.62,48.65,21622.0,37.7772,37.8471,37.7772,37.8005,21622.0
2015-12-29 10:05:00,48.65,48.68,48.61,48.61,33016.0,37.8005,37.8238,37.7694,37.7694,33016.0
2015-12-29 10:10:00,48.62,48.62,48.49,48.49,25405.0,37.7772,37.7772,37.6762,37.6762,25405.0
2015-12-29 10:15:00,48.49,48.51,48.42,48.5,38258.0,37.6762,37.6917,37.6218,37.684,38258.0
2015-12-29 10:20:00,48.49,48.52,48.48,48.49,30834.0,37.6762,37.6995,37.6684,37.6762,30834.0
2015-12-29 10:25:00,48.49,48.51,48.44,48.46,28147.0,37.6762,37.6917,37.6374,37.6529,28147.0
2015-12-29 10:30:00,48.45,48.51,48.45,48.48,21404.0,37.6451,37.6917,37.6451,37.6684,21404.0
2015-12-29 10:35:00,48.49,48.49,48.37,48.37,20560.0,37.6762,37.6762,37.583,37.583,20560.0
2015-12-29 10:40:00,48.37,48.43,48.34,48.4,27763.0,37.583,37.6296,37.5597,37.6063,27763.0
2015-12-29 10:45:00,48.4,48.4,48.3,48.3,44893.0,37.6063,37.6063,37.5286,37.5286,44893.0
2015-12-29 10:50:00,48.29,48.31,48.24,48.29,35049.0,37.5208,37.5363,37.482,37.5208,35049.0
2015-12-29 10:55:00,48.29,48.32,48.26,48.26,18733.0,37.5208,37.5441,37.4975,37.4975,18733.0
2015-12-29 11:00:00,48.27,48.27,48.22,48.25,29377.0,37.5053,37.5053,37.4664,37.4897,29377.0
2015-12-29 11:05:00,48.25,48.26,48.23,48.25,23441.0,37.4897,37.4975,37.4742,37.4897,23441.0
2015-12-29 11:10:00,48.26,48.27,48.19,48.2,18921.0,37.4975,37.5053,37.4431,37.4509,18921.0
2015-12-29 11:15:00,48.19,48.33,48.18,48.33,29331.0,37.4431,37.5519,37.4353,37.5519,29331.0
2015-12-29 11:20:00,48.34,48.35,48.3,48.31,17410.0,37.5597,37.5674,37.5286,37.5363,17410.0
2015-12-29 11:25:00,48.31,48.32,48.27,48.27,21261.0,37.5363,37.5441,37.5053,37.5053,21261.0
2015-12-29 11:30:00,48.28,48.3,48.23,48.24,24903.0,37.513,37.5286,37.4742,37.482,24903.0
2015-12-29 11:35:00,48.25,48.25,48.14,48.14,28819.0,37.4897,37.4897,37.4043,37.4043,28819.0
2015-12-29 11:40:00,48.14,48.14,48.09,48.1,19636.0,37.4043,37.4043,37.3654,37.3732,19636.0
2015-12-29 11:45:00,48.1,48.1,48.0,48.01,44038.0,37.3732,37.3732,37.2955,37.3033,44038.0
2015-12-29 11:50:00,48.01,48.04,47.99,48.0,41786.0,37.3033,37.3266,37.2877,37.2955,41786.0
2015-12-29 11:55:00,47.99,48.03,47.99,48.01,51130.0,37.2877,37.3188,37.2877,37.3033,51130.0
2015-12-29 12:00:00,48.01,48.12,48.0,48.09,63293.0,37.3033,37.3887,37.2955,37.3654,63293.0
2015-12-29 12:05:00,48.08,48.13,48.07,48.13,12886.0,37.3576,37.3965,37.3499,37.3965,12886.0
2015-12-29 12:10:00,48.14,48.22,48.13,48.19,40403.0,37.4043,37.4664,37.3965,37.4431,40403.0
2015-12-29 12:15:00,48.2,48.27,48.19,48.26,20098.0,37.4509,37.5053,37.4431,37.4975,20098.0
2015-12-29 12:20:00,48.26,48.31,48.26,48.26,29564.0,37.4975,37.5363,37.4975,37.4975,29564.0
2015-12-29 12:25:00,48.26,48.32,48.26,48.31,19661.0,37.4975,37.5441,37.4975,37.5363,19661.0
2015-12-29 12:30:00,48.31,48.37,48.3,48.33,47774.0,37.5363,37.583,37.5286,37.5519,47774.0
2015-12-29 12:35:00,48.32,48.34,48.31,48.33,25248.0,37.5441,37.5597,37.5363,37.5519,25248.0
2015-12-29 12:40:00,48.32,48.34,48.29,48.29,31386.0,37.5441,37.5597,37.5208,37.5208,31386.0
2015-12-29 12:45:00,48.29,48.29,48.2,48.22,20924.0,37.5208,37.5208,37.4509,37.4664,20924.0
2015-12-29 12:50:00,48.22,48.22,48.14,48.17,60370.0,37.4664,37.4664,37.4043,37.4276,60370.0
2015-12-29 12:55:00,48.17,48.22,48.17,48.21,19713.0,37.4276,37.4664,37.4276,37.4586,19713.0
2015-12-29 13:00:00,48.21,48.22,48.14,48.14,39754.0,37.4586,37.4664,37.4043,37.4043,39754.0
2015-12-29 13:05:00,48.14,48.15,48.11,48.13,24971.0,37.4043,37.412,37.381,37.3965,24971.0
2015-12-29 13:10:00,48.13,48.18,48.12,48.15,30037.0,37.3965,37.4353,37.3887,37.412,30037.0
2015-12-29 13:15:00,48.15,48.25,48.14,48.24,31137.0,37.412,37.4897,37.4043,37.482,31137.0
2015-12-29 13:20:00,48.25,48.26,48.21,48.22,15045.0,37.4897,37.4975,37.4586,37.4664,15045.0
2015-12-29 13:25:00,48.23,48.23,48.19,48.21,26069.0,37.4742,37.4742,37.4431,37.4586,26069.0
2015-12-29 13:30:00,48.21,48.22,48.16,48.17,14546.0,37.4586,37.4664,37.4198,37.4276,14546.0
2015-12-29 13:35:00,48.17,48.2,48.17,48.17,26800.0,37.4276,37.4509,37.4276,37.4276,26800.0
2015-12-29 13:40:00,48.18,48.21,48.16,48.2,38125.0,37.4353,37.4586,37.4198,37.4509,38125.0
2015-12-29 13:45:00,48.2,48.2,48.15,48.17,26055.0,37.4509,37.4509,37.412,37.4276,26055.0
2015-12-29 13:50:00,48.19,48.24,48.18,48.21,45598.0,37.4431,37.482,37.4353,37.4586,45598.0
2015-12-29 13:55:00,48.21,48.27,48.21,48.26,17971.0,37.4586,37.5053,37.4586,37.4975,17971.0
2015-12-29 14:00:00,48.26,48.28,48.24,48.25,10096.0,37.4975,37.513,37.482,37.4897,10096.0
2015-12-29 14:05:00,48.25,48.31,48.24,48.26,34758.0,37.4897,37.5363,37.482,37.4975,34758.0
2015-12-29 14:10:00,48.26,48.3,48.24,48.25,24075.0,37.4975,37.5286,37.482,37.4897,24075.0
2015-12-29 14:15:00,48.24,48.26,48.22,48.25,26089.0,37.482,37.4975,37.4664,37.4897,26089.0
2015-12-29 14:20:00,48.24,48.31,48.23,48.31,21740.0,37.482,37.5363,37.4742,37.5363,21740.0
2015-12-29 14:25:00,48.3,48.31,48.26,48.3,61882.0,37.5286,37.5363,37.4975,37.5286,61882.0
2015-12-29 14:30:00,48.3,48.32,48.29,48.32,29967.0,37.5286,37.5441,37.5208,37.5441,29967.0
2015-12-29 14:35:00,48.32,48.33,48.3,48.31,14905.0,37.5441,37.5519,37.5286,37.5363,14905.0
2015-12-29 14:40:00,48.31,48.34,48.3,48.32,23301.0,37.5363,37.5597,37.5286,37.5441,23301.0
2015-12-29 14:45:00,48.33,48.38,48.32,48.37,32145.0,37.5519,37.5907,37.5441,37.583,32145.0
2015-12-29 14:50:00,48.37,48.41,48.37,48.4,48051.0,37.583,37.614,37.583,37.6063,48051.0
2015-12-29 14:55:00,48.41,48.45,48.4,48.44,34119.0,37.614,37.6451,37.6063,37.6374,34119.0
2015-12-29 15:00:00,48.45,48.48,48.43,48.44,27467.0,37.6451,37.6684,37.6296,37.6374,27467.0
2015-12-29 15:05:00,48.44,48.49,48.43,48.48,21564.0,37.6374,37.6762,37.6296,37.6684,21564.0
2015-12-29 15:10:00,48.48,48.5,48.47,48.5,37292.0,37.6684,37.684,37.6607,37.684,37292.0
2015-12-29 15:15:00,48.51,48.55,48.49,48.49,26058.0,37.6917,37.7228,37.6762,37.6762,26058.0
2015-12-29 15:20:00,48.5,48.51,48.47,48.47,28434.0,37.684,37.6917,37.6607,37.6607,28434.0
2015-12-29 15:25:00,48.48,48.53,48.47,48.52,31434.0,37.6684,37.7073,37.6607,37.6995,31434.0
2015-12-29 15:30:00,48.53,48.56,48.48,48.49,47633.0,37.7073,37.7306,37.6684,37.6762,47633.0
2015-12-29 15:35:00,48.49,48.52,48.48,48.48,90865.0,37.6762,37.6995,37.6684,37.6684,90865.0
2015-12-29 15:40:00,48.48,48.52,48.43,48.51,62288.0,37.6684,37.6995,37.6296,37.6917,62288.0
2015-12-29 15:45:00,48.52,48.55,48.5,48.51,62668.0,37.6995,37.7228,37.684,37.6917,62668.0
2015-12-29 15:50:00,48.52,48.53,48.46,48.48,44422.0,37.6995,37.7073,37.6529,37.6684,44422.0
2015-12-29 15:55:00,48.49,48.54,48.47,48.49,130401.0,37.6762,37.7151,37.6607,37.6762,130401.0
2015-12-30 09:30:00,48.35,48.45,48.23,48.43,40395.0,37.5674,37.6451,37.4742,37.6296,40395.0
2015-12-30 09:35:00,48.42,48.51,48.4,48.41,17942.0,37.6218,37.6917,37.6063,37.614,17942.0
2015-12-30 09:40:00,48.48,48.55,48.47,48.52,15060.0,37.6684,37.7228,37.6607,37.6995,15060.0
2015-12-30 09:45:00,48.52,48.65,48.52,48.63,25792.0,37.6995,37.8005,37.6995,37.785,25792.0
2015-12-30 09:50:00,48.63,48.74,48.6,48.73,26299.0,37.785,37.8705,37.7617,37.8627,26299.0
2015-12-30 09:55:00,48.74,48.74,48.68,48.68,33376.0,37.8705,37.8705,37.8238,37.8238,33376.0
2015-12-30 10:00:00,48.69,48.79,48.68,48.72,35121.0,37.8316,37.9093,37.8238,37.8549,35121.0
2015-12-30 10:05:00,48.73,48.73,48.6,48.61,27235.0,37.8627,37.8627,37.7617,37.7694,27235.0
2015-12-30 10:10:00,48.6,48.63,48.51,48.54,28954.0,37.7617,37.785,37.6917,37.7151,28954.0
2015-12-30 10:15:00,48.52,48.56,48.5,48.51,21645.0,37.6995,37.7306,37.684,37.6917,21645.0
2015-12-30 10:20:00,48.51,48.52,48.46,48.47,20505.0,37.6917,37.6995,37.6529,37.6607,20505.0
2015-12-30 10:25:00,48.48,48.48,48.39,48.39,60587.0,37.6684,37.6684,37.5985,37.5985,60587.0
2015-12-30 10:30:00,48.38,48.49,48.35,48.49,20958.0,37.5907,37.6762,37.5674,37.6762,20958.0
2015-12-30 10:35:00,48.49,48.5,48.45,48.45,17111.0,37.6762,37.684,37.6451,37.6451,17111.0
2015-12-30 10:40:00,48.45,48.51,48.44,48.49,39428.0,37.6451,37.6917,37.6374,37.6762,39428.0
2015-12-30 10:45:00,48.49,48.49,48.43,48.47,19397.0,37.6762,37.6762,37.6296,37.6607,19397.0
2015-12-30 10:50:00,48.46,48.52,48.45,48.51,14688.0,37.6529,37.6995,37.6451,37.6917,14688.0
2015-12-30 10:55:00,48.51,48.54,48.48,48.48,18247.0,37.6917,37.7151,37.6684,37.6684,18247.0
2015-12-30 11:00:00,48.48,48.51,48.48,48.48,12669.0,37.6684,37.6917,37.6684,37.6684,12669.0
2015-12-30 11:05:00,48.49,48.55,48.48,48.53,22266.0,37.6762,37.7228,37.6684,37.7073,22266.0
2015-12-30 11:10:00,48.53,48.58,48.52,48.58,19882.0,37.7073,37.7461,37.6995,37.7461,19882.0
2015-12-30 11:15:00,48.58,48.6,48.54,48.55,26073.0,37.7461,37.7617,37.7151,37.7228,26073.0
2015-12-30 11:20:00,48.54,48.67,48.54,48.67,36634.0,37.7151,37.8161,37.7151,37.8161,36634.0
2015-12-30 11:25:00,48.66,48.69,48.61,48.68,32380.0,37.8083,37.8316,37.7694,37.8238,32380.0
2015-12-30 11:30:00,48.68,48.72,48.62,48.65,24449.0,37.8238,37.8549,37.7772,37.8005,24449.0
2015-12-30 11:35:00,48.64,48.7,48.62,48.68,41174.0,37.7928,37.8394,37.7772,37.8238,41174.0
2015-12-30 11:40:00,48.68,48.7,48.65,48.67,22602.0,37.8238,37.8394,37.8005,37.8161,22602.0
2015-12-30 11:45:00,48.67,48.67,48.6,48.62,26057.0,37.8161,37.8161,37.7617,37.7772,26057.0
2015-12-30 11:50:00,48.62,48.63,48.59,48.62,26731.0,37.7772,37.785,37.7539,37.7772,26731.0
2015-12-30 11:55:00,48.61,48.62,48.51,48.54,26530.0,37.7694,37.7772,37.6917,37.7151,26530.0
2015-12-30 12:00:00,48.54,48.55,48.49,48.49,12077.0,37.7151,37.7228,37.6762,37.6762,12077.0
2015-12-30 12:05:00,48.49,48.49,48.46,48.47,19043.0,37.6762,37.6762,37.6529,37.6607,19043.0
2015-12-30 12:10:00,48.48,48.48,48.42,48.47,43821.0,37.6684,37.6684,37.6218,37.6607,43821.0
2015-12-30 12:15:00,48.47,48.5,48.46,48.48,41209.0,37.6607,37.684,37.6529,37.6684,41209.0
2015-12-30 12:20:00,48.49,48.5,48.45,48.48,48168.0,37.6762,37.684,37.6451,37.6684,48168.0
2015-12-30 12:25:00,48.48,48.55,48.45,48.54,54004.0,37.6684,37.7228,37.6451,37.7151,54004.0
2015-12-30 12:30:00,48.53,48.55,48.51,48.53,32018.0,37.7073,37.7228,37.6917,37.7073,32018.0
2015-12-30 12:35:00,48.52,48.55,48.46,48.47,52060.0,37.6995,37.7228,37.6529,37.6607,52060.0
2015-12-30 12:40:00,48.47,48.48,48.43,48.46,28154.0,37.6607,37.6684,37.6296,37.6529,28154.0
2015-12-30 12:45:00,48.47,48.47,48.38,48.4,58805.0,37.6607,37.6607,37.5907,37.6063,58805.0
2015-12-30 12:50:00,48.4,48.42,48.37,48.37,54768.0,37.6063,37.6218,37.583,37.583,54768.0
2015-12-30 12:55:00,48.37,48.4,48.35,48.39,70348.0,37.583,37.6063,37.5674,37.5985,70348.0
2015-12-30 13:00:00,48.4,48.55,48.39,48.51,97330.0,37.6063,37.7228,37.5985,37.6917,97330.0
2015-12-30 13:05:00,48.5,48.56,48.49,48.55,59746.0,37.684,37.7306,37.6762,37.7228,59746.0
2015-12-30 13:10:00,48.55,48.55,48.49,48.49,66293.0,37.7228,37.7228,37.6762,37.6762,66293.0
2015-12-30 13:15:00,48.49,48.49,48.42,48.42,60223.0,37.6762,37.6762,37.6218,37.6218,60223.0
2015-12-30 13:20:00,48.42,48.48,48.41,48.47,66720.0,37.6218,37.6684,37.614,37.6607,66720.0
2015-12-30 13:25:00,48.48,48.57,48.45,48.55,67825.0,37.6684,37.7384,37.6451,37.7228,67825.0
2015-12-30 13:30:00,48.54,48.61,48.54,48.59,80925.0,37.7151,37.7694,37.7151,37.7539,80925.0
2015-12-30 13:35:00,48.59,48.64,48.58,48.61,76270.0,37.7539,37.7928,37.7461,37.7694,76270.0
2015-12-30 13:40:00,48.6,48.62,48.58,48.59,55105.0,37.7617,37.7772,37.7461,37.7539,55105.0
2015-12-30 13:45:00,48.59,48.62,48.56,48.57,58553.0,37.7539,37.7772,37.7306,37.7384,58553.0
2015-12-30 13:50:00,48.58,48.59,48.55,48.57,55004.0,37.7461,37.7539,37.7228,37.7384,55004.0
2015-12-30 13:55:00,48.57,48.69,48.56,48.67,61967.0,37.7384,37.8316,37.7306,37.8161,61967.0
2015-12-30 14:00:00,48.67,48.75,48.67,48.67,74596.0,37.8161,37.8782,37.8161,37.8161,74596.0
2015-12-30 14:05:00,48.67,48.68,48.61,48.62,57422.0,37.8161,37.8238,37.7694,37.7772,57422.0
2015-12-30 14:10:00,48.61,48.72,48.61,48.7,85346.0,37.7694,37.8549,37.7694,37.8394,85346.0
2015-12-30 14:15:00,48.7,48.83,48.7,48.82,108013.0,37.8394,37.9404,37.8394,37.9326,108013.0
2015-12-30 14:20:00,48.82,48.83,48.74,48.74,56378.0,37.9326,37.9404,37.8705,37.8705,56378.0
2015-12-30 14:25:00,48.74,48.83,48.71,48.82,76277.0,37.8705,37.9404,37.8471,37.9326,76277.0
2015-12-30 14:30:00,48.82,48.86,48.81,48.81,84987.0,37.9326,37.9637,37.9248,37.9248,84987.0
2015-12-30 14:35:00,48.81,48.84,48.8,48.82,133234.0,37.9248,37.9482,37.9171,37.9326,133234.0
2015-12-30 14:40:00,48.82,48.85,48.72,48.72,132032.0,37.9326,37.9559,37.8549,37.8549,132032.0
2015-12-30 14:45:00,48.72,48.81,48.71,48.79,69330.0,37.8549,37.9248,37.8471,37.9093,69330.0
2015-12-30 14:50:00,48.78,48.84,48.78,48.82,86262.0,37.9015,37.9482,37.9015,37.9326,86262.0
2015-12-30 14:55:00,48.82,48.84,48.8,48.8,87701.0,37.9326,37.9482,37.9171,37.9171,87701.0
2015-12-30 15:00:00,48.8,48.81,48.75,48.76,84569.0,37.9171,37.9248,37.8782,37.886,84569.0
2015-12-30 15:05:00,48.77,48.77,48.66,48.66,102875.0,37.8938,37.8938,37.8083,37.8083,102875.0
2015-12-30 15:10:00,48.67,48.71,48.65,48.68,139670.0,37.8161,37.8471,37.8005,37.8238,139670.0
2015-12-30 15:15:00,48.68,48.73,48.67,48.72,127551.0,37.8238,37.8627,37.8161,37.8549,127551.0
2015-12-30 15:20:00,48.72,48.79,48.72,48.75,125469.0,37.8549,37.9093,37.8549,37.8782,125469.0
2015-12-30 15:25:00,48.75,48.75,48.68,48.68,89585.0,37.8782,37.8782,37.8238,37.8238,89585.0
2015-12-30 15:30:00,48.68,48.68,48.55,48.56,138442.0,37.8238,37.8238,37.7228,37.7306,138442.0
2015-12-30 15:35:00,48.56,48.61,48.49,48.56,114873.0,37.7306,37.7694,37.6762,37.7306,114873.0
2015-12-30 15:40:00,48.57,48.72,48.56,48.65,180087.0,37.7384,37.8549,37.7306,37.8005,180087.0
2015-12-30 15:45:00,48.65,48.65,48.6,48.62,107247.0,37.8005,37.8005,37.7617,37.7772,107247.0
2015-12-30 15:50:00,48.61,48.64,48.54,48.56,111309.0,37.7694,37.7928,37.7151,37.7306,111309.0
2015-12-30 15:55:00,48.55,48.6,48.53,48.53,219727.0,37.7228,37.7617,37.7073,37.7073,219727.0
2015-12-31 09:30:00,48.28,48.8,48.23,48.36,83605.0,37.513,37.9171,37.4742,37.5752,83605.0
2015-12-31 09:35:00,48.35,48.52,48.32,48.47,26276.0,37.5674,37.6995,37.5441,37.6607,26276.0
2015-12-31 09:40:00,48.45,48.59,48.41,48.45,34195.0,37.6451,37.7539,37.614,37.6451,34195.0
2015-12-31 09:45:00,48.46,48.47,48.24,48.26,44308.0,37.6529,37.6607,37.482,37.4975,44308.0
2015-12-31 09:50:00,48.27,48.27,48.14,48.19,104774.0,37.5053,37.5053,37.4043,37.4431,104774.0
2015-12-31 09:55:00,48.2,48.22,48.04,48.07,123718.0,37.4509,37.4664,37.3266,37.3499,123718.0
2015-12-31 10:00:00,48.07,48.1,48.0,48.02,51547.0,37.3499,37.3732,37.2955,37.311,51547.0
2015-12-31 10:05:00,48.02,48.06,48.0,48.06,45492.0,37.311,37.3421,37.2955,37.3421,45492.0
2015-12-31 10:10:00,48.06,48.18,48.05,48.15,24926.0,37.3421,37.4353,37.3343,37.412,24926.0
2015-12-31 10:15:00,48.15,48.22,48.14,48.22,22606.0,37.412,37.4664,37.4043,37.4664,22606.0
2015-12-31 10:20:00,48.22,48.25,48.19,48.2,26552.0,37.4664,37.4897,37.4431,37.4509,26552.0
2015-12-31 10:25:00,48.21,48.22,48.15,48.19,39560.0,37.4586,37.4664,37.412,37.4431,39560.0
2015-12-31 10:30:00,48.18,48.18,48.08,48.1,23295.0,37.4353,37.4353,37.3576,37.3732,23295.0
2015-12-31 10:35:00,48.1,48.11,48.02,48.09,34641.0,37.3732,37.381,37.311,37.3654,34641.0
2015-12-31 10:40:00,48.08,48.13,48.03,48.07,25716.0,37.3576,37.3965,37.3188,37.3499,25716.0
2015-12-31 10:45:00,48.08,48.17,48.07,48.15,30067.0,37.3576,37.4276,37.3499,37.412,30067.0
2015-12-31 10:50:00,48.16,48.23,48.16,48.21,30848.0,37.4198,37.4742,37.4198,37.4586,30848.0
2015-12-31 10:55:00,48.22,48.22,48.15,48.2,26052.0,37.4664,37.4664,37.412,37.4509,26052.0
2015-12-31 11:00:00,48.2,48.23,48.15,48.15,32744.0,37.4509,37.4742,37.412,37.412,32744.0
2015-12-31 11:05:00,48.16,48.19,48.13,48.15,23854.0,37.4198,37.4431,37.3965,37.412,23854.0
2015-12-31 11:10:00,48.16,48.16,48.12,48.15,22878.0,37.4198,37.4198,37.3887,37.412,22878.0
2015-12-31 11:15:00,48.15,48.15,48.09,48.11,37781.0,37.412,37.412,37.3654,37.381,37781.0
2015-12-31 11:20:00,48.11,48.14,48.09,48.09,17532.0,37.381,37.4043,37.3654,37.3654,17532.0
2015-12-31 11:25:00,48.09,48.16,48.09,48.14,25457.0,37.3654,37.4198,37.3654,37.4043,25457.0
2015-12-31 11:30:00,48.13,48.16,48.1,48.13,26950.0,37.3965,37.4198,37.3732,37.3965,26950.0
2015-12-31 11:35:00,48.13,48.16,48.12,48.14,47219.0,37.3965,37.4198,37.3887,37.4043,47219.0
2015-12-31 11:40:00,48.13,48.2,48.13,48.18,29825.0,37.3965,37.4509,37.3965,37.4353,29825.0
2015-12-31 11:45:00,48.18,48.28,48.17,48.22,37750.0,37.4353,37.513,37.4276,37.4664,37750.0
2015-12-31 11:50:00,48.23,48.23,48.16,48.16,21879.0,37.4742,37.4742,37.4198,37.4198,21879.0
2015-12-31 11:55:00,48.16,48.18,48.13,48.18,44573.0,37.4198,37.4353,37.3965,37.4353,44573.0
2015-12-31 12:00:00,48.18,48.2,48.15,48.17,27101.0,37.4353,37.4509,37.412,37.4276,27101.0
2015-12-31 12:05:00,48.18,48.22,48.15,48.22,47221.0,37.4353,37.4664,37.412,37.4664,47221.0
2015-12-31 12:10:00,48.22,48.22,48.13,48.14,31923.0,37.4664,37.4664,37.3965,37.4043,31923.0
2015-12-31 12:15:00,48.14,48.21,48.14,48.18,46846.0,37.4043,37.4586,37.4043,37.4353,46846.0
2015-12-31 12:20:00,48.2,48.25,48.18,48.23,20299.0,37.4509,37.4897,37.4353,37.4742,20299.0
2015-12-31 12:25:00,48.23,48.24,48.17,48.19,26472.0,37.4742,37.482,37.4276,37.4431,26472.0
2015-12-31 12:30:00,48.19,48.19,48.12,48.15,24762.0,37.4431,37.4431,37.3887,37.412,24762.0
2015-12-31 12:35:00,48.15,48.19,48.12,48.14,14612.0,37.412,37.4431,37.3887,37.4043,14612.0
2015-12-31 12:40:00,48.14,48.17,48.12,48.16,34889.0,37.4043,37.4276,37.3887,37.4198,34889.0
2015-12-31 12:45:00,48.16,48.2,48.16,48.16,22257.0,37.4198,37.4509,37.4198,37.4198,22257.0
2015-12-31 12:50:00,48.16,48.17,48.14,48.17,10594.0,37.4198,37.4276,37.4043,37.4276,10594.0
2015-12-31 12:55:00,48.16,48.19,48.12,48.12,19796.0,37.4198,37.4431,37.3887,37.3887,19796.0
2015-12-31 13:00:00,48.11,48.16,48.09,48.11,32139.0,37.381,37.4198,37.3654,37.381,32139.0
2015-12-31 13:05:00,48.11,48.13,48.04,48.04,36263.0,37.381,37.3965,37.3266,37.3266,36263.0
2015-12-31 13:10:00,48.04,48.11,48.04,48.11,19693.0,37.3266,37.381,37.3266,37.381,19693.0
2015-12-31 13:15:00,48.1,48.11,48.07,48.11,24003.0,37.3732,37.381,37.3499,37.381,24003.0
2015-12-31 13:20:00,48.11,48.13,48.1,48.13,18679.0,37.381,37.3965,37.3732,37.3965,18679.0
2015-12-31 13:25:00,48.13,48.14,48.08,48.1,26393.0,37.3965,37.4043,37.3576,37.3732,26393.0
2015-12-31 13:30:00,48.1,48.13,48.07,48.07,19558.0,37.3732,37.3965,37.3499,37.3499,19558.0
2015-12-31 13:35:00,48.07,48.11,48.06,48.07,24325.0,37.3499,37.381,37.3421,37.3499,24325.0
2015-12-31 13:40:00,48.06,48.1,48.05,48.1,33203.0,37.3421,37.3732,37.3343,37.3732,33203.0
2015-12-31 13:45:00,48.1,48.11,48.07,48.11,17698.0,37.3732,37.381,37.3499,37.381,17698.0
2015-12-31 13:50:00,48.11,48.15,48.08,48.13,21910.0,37.381,37.412,37.3576,37.3965,21910.0
2015-12-31 13:55:00,48.13,48.15,48.09,48.12,32137.0,37.3965,37.412,37.3654,37.3887,32137.0
2015-12-31 14:00:00,48.13,48.14,48.08,48.08,22791.0,37.3965,37.4043,37.3576,37.3576,22791.0
2015-12-31 14:05:00,48.08,48.08,48.02,48.03,19962.0,37.3576,37.3576,37.311,37.3188,19962.0
2015-12-31 14:10:00,48.04,48.07,48.03,48.04,18495.0,37.3266,37.3499,37.3188,37.3266,18495.0
2015-12-31 14:15:00,48.03,48.04,48.02,48.03,24402.0,37.3188,37.3266,37.311,37.3188,24402.0
2015-12-31 14:20:00,48.03,48.03,48.0,48.01,40722.0,37.3188,37.3188,37.2955,37.3033,40722.0
2015-12-31 14:25:00,48.01,48.04,48.0,48.03,30052.0,37.3033,37.3266,37.2955,37.3188,30052.0
2015-12-31 14:30:00,48.02,48.02,47.97,47.97,30092.0,37.311,37.311,37.2722,37.2722,30092.0
2015-12-31 14:35:00,47.97,48.0,47.96,47.98,24821.0,37.2722,37.2955,37.2644,37.2799,24821.0
2015-12-31 14:40:00,47.98,48.0,47.97,47.98,19577.0,37.2799,37.2955,37.2722,37.2799,19577.0
2015-12-31 14:45:00,47.97,48.0,47.97,48.0,19538.0,37.2722,37.2955,37.2722,37.2955,19538.0
2015-12-31 14:50:00,48.0,48.04,47.99,48.0,24619.0,37.2955,37.3266,37.2877,37.2955,24619.0
2015-12-31 14:55:00,48.0,48.03,47.99,47.99,22261.0,37.2955,37.3188,37.2877,37.2877,22261.0
2015-12-31 15:00:00,47.99,48.02,47.99,48.01,32888.0,37.2877,37.311,37.2877,37.3033,32888.0
2015-12-31 15:05:00,48.01,48.03,47.99,47.99,27672.0,37.3033,37.3188,37.2877,37.2877,27672.0
2015-12-31 15:10:00,48.0,48.0,47.91,47.93,51529.0,37.2955,37.2955,37.2256,37.2411,51529.0
2015-12-31 15:15:00,47.93,48.02,47.93,48.02,39515.0,37.2411,37.311,37.2411,37.311,39515.0
2015-12-31 15:20:00,48.02,48.03,47.98,48.0,23711.0,37.311,37.3188,37.2799,37.2955,23711.0
2015-12-31 15:25:00,48.0,48.0,47.96,47.97,25618.0,37.2955,37.2955,37.2644,37.2722,25618.0
2015-12-31 15:30:00,47.98,48.03,47.96,48.03,36624.0,37.2799,37.3188,37.2644,37.3188,36624.0
2015-12-31 15:35:00,48.03,48.06,48.01,48.04,43069.0,37.3188,37.3421,37.3033,37.3266,43069.0
2015-12-31 15:40:00,48.04,48.04,47.94,47.97,41858.0,37.3266,37.3266,37.2489,37.2722,41858.0
2015-12-31 15:45:00,47.96,47.99,47.94,47.97,51549.0,37.2644,37.2877,37.2489,37.2722,51549.0
2015-12-31 15:50:00,47.97,47.97,47.91,47.96,59256.0,37.2722,37.2722,37.2256,37.2644,59256.0
2015-12-31 15:55:00,47.96,47.96,47.82,47.82,121413.0,37.2644,37.2644,37.1556,37.1556,121413.0
2016-01-04 09:30:00,47.32,47.32,46.81,46.85,108918.0,36.7671,36.7671,36.3709,36.4019,108918.0
2016-01-04 09:35:00,46.84,47.06,46.79,47.05,50549.0,36.3942,36.5651,36.3553,36.5573,50549.0
2016-01-04 09:40:00,47.07,47.07,46.85,46.86,41796.0,36.5729,36.5729,36.4019,36.4097,41796.0
2016-01-04 09:45:00,46.86,46.86,46.65,46.83,62101.0,36.4097,36.4097,36.2465,36.3864,62101.0
2016-01-04 09:50:00,46.83,46.92,46.8,46.85,46342.0,36.3864,36.4563,36.3631,36.4019,46342.0
2016-01-04 09:55:00,46.85,46.85,46.66,46.71,56325.0,36.4019,36.4019,36.2543,36.2932,56325.0
2016-01-04 10:00:00,46.71,46.8,46.63,46.69,64249.0,36.2932,36.3631,36.231,36.2776,64249.0
2016-01-04 10:05:00,46.67,46.74,46.61,46.72,106024.0,36.2621,36.3165,36.2155,36.3009,106024.0
2016-01-04 10:10:00,46.73,46.88,46.7,46.88,64623.0,36.3087,36.4253,36.2854,36.4253,64623.0
2016-01-04 10:15:00,46.89,47.03,46.87,46.99,75562.0,36.433,36.5418,36.4175,36.5107,75562.0
2016-01-04 10:20:00,47.0,47.13,46.99,47.08,65112.0,36.5185,36.6195,36.5107,36.5807,65112.0
2016-01-04 10:25:00,47.08,47.2,47.01,47.01,44782.0,36.5807,36.6739,36.5263,36.5263,44782.0
2016-01-04 10:30:00,47.0,47.01,46.9,46.93,26966.0,36.5185,36.5263,36.4408,36.4641,26966.0
2016-01-04 10:35:00,46.92,46.92,46.81,46.81,24369.0,36.4563,36.4563,36.3709,36.3709,24369.0
2016-01-04 10:40:00,46.8,46.87,46.71,46.87,28166.0,36.3631,36.4175,36.2932,36.4175,28166.0
2016-01-04 10:45:00,46.87,46.88,46.76,46.82,28427.0,36.4175,36.4253,36.332,36.3786,28427.0
2016-01-04 10:50:00,46.82,46.85,46.66,46.68,57502.0,36.3786,36.4019,36.2543,36.2699,57502.0
2016-01-04 10:55:00,46.67,46.67,46.6,46.63,35005.0,36.2621,36.2621,36.2077,36.231,35005.0
2016-01-04 11:00:00,46.63,46.63,46.54,46.62,66622.0,36.231,36.231,36.1611,36.2232,66622.0
2016-01-04 11:05:00,46.63,46.63,46.55,46.6,47174.0,36.231,36.231,36.1688,36.2077,47174.0
2016-01-04 11:10:00,46.6,46.62,46.55,46.61,37150.0,36.2077,36.2232,36.1688,36.2155,37150.0
2016-01-04 11:15:00,46.61,46.62,46.57,46.58,44170.0,36.2155,36.2232,36.1844,36.1922,44170.0
2016-01-04 11:20:00,46.58,46.59,46.52,46.58,38696.0,36.1922,36.1999,36.1455,36.1922,38696.0
2016-01-04 11:25:00,46.59,46.69,46.56,46.69,28542.0,36.1999,36.2776,36.1766,36.2776,28542.0
2016-01-04 11:30:00,46.69,46.78,46.67,46.77,24887.0,36.2776,36.3476,36.2621,36.3398,24887.0
2016-01-04 11:35:00,46.77,46.79,46.7,46.75,22257.0,36.3398,36.3553,36.2854,36.3242,22257.0
2016-01-04 11:40:00,46.75,46.75,46.69,46.7,22813.0,36.3242,36.3242,36.2776,36.2854,22813.0
2016-01-04 11:45:00,46.7,46.81,46.66,46.8,378800.0,36.2854,36.3709,36.2543,36.3631,378800.0
2016-01-04 11:50:00,46.81,46.86,46.79,46.83,30038.0,36.3709,36.4097,36.3553,36.3864,30038.0
2016-01-04 11:55:00,46.82,46.83,46.7,46.73,28803.0,36.3786,36.3864,36.2854,36.3087,28803.0
2016-01-04 12:00:00,46.73,46.74,46.66,46.72,32695.0,36.3087,36.3165,36.2543,36.3009,32695.0
2016-01-04 12:05:00,46.72,46.79,46.68,46.75,43597.0,36.3009,36.3553,36.2699,36.3242,43597.0
2016-01-04 12:10:00,46.75,46.8,46.73,46.73,36278.0,36.3242,36.3631,36.3087,36.3087,36278.0
2016-01-04 12:15:00,46.73,46.84,46.73,46.78,34850.0,36.3087,36.3942,36.3087,36.3476,34850.0
2016-01-04 12:20:00,46.78,46.79,46.72,46.73,28979.0,36.3476,36.3553,36.3009,36.3087,28979.0
2016-01-04 12:25:00,46.73,46.83,46.71,46.82,27318.0,36.3087,36.3864,36.2932,36.3786,27318.0
2016-01-04 12:30:00,46.81,46.81,46.72,46.77,29936.0,36.3709,36.3709,36.3009,36.3398,29936.0
2016-01-04 12:35:00,46.76,46.92,46.76,46.92,42180.0,36.332,36.4563,36.332,36.4563,42180.0
2016-01-04 12:40:00,46.92,46.98,46.91,46.96,94966.0,36.4563,36.503,36.4486,36.4874,94966.0
2016-01-04 12:45:00,46.96,46.99,46.91,46.93,40648.0,36.4874,36.5107,36.4486,36.4641,40648.0
2016-01-04 12:50:00,46.93,46.98,46.9,46.98,26251.0,36.4641,36.503,36.4408,36.503,26251.0
2016-01-04 12:55:00,46.99,47.03,46.94,46.95,36869.0,36.5107,36.5418,36.4719,36.4796,36869.0
2016-01-04 13:00:00,46.96,47.01,46.93,47.01,26123.0,36.4874,36.5263,36.4641,36.5263,26123.0
2016-01-04 13:05:00,47.02,47.06,47.0,47.04,36836.0,36.534,36.5651,36.5185,36.5496,36836.0
2016-01-04 13:10:00,47.05,47.1,47.04,47.06,22447.0,36.5573,36.5962,36.5496,36.5651,22447.0
2016-01-04 13:15:00,47.06,47.17,47.04,47.09,58646.0,36.5651,36.6506,36.5496,36.5884,58646.0
2016-01-04 13:20:00,47.09,47.16,47.07,47.09,39132.0,36.5884,36.6428,36.5729,36.5884,39132.0
2016-01-04 13:25:00,47.09,47.22,47.05,47.22,181590.0,36.5884,36.6894,36.5573,36.6894,181590.0
2016-01-04 13:30:00,47.21,47.21,47.15,47.21,36128.0,36.6817,36.6817,36.635,36.6817,36128.0
2016-01-04 13:35:00,47.21,47.27,47.21,47.26,36227.0,36.6817,36.7283,36.6817,36.7205,36227.0
2016-01-04 13:40:00,47.26,47.27,47.2,47.21,39401.0,36.7205,36.7283,36.6739,36.6817,39401.0
2016-01-04 13:45:00,47.21,47.23,47.19,47.22,27997.0,36.6817,36.6972,36.6661,36.6894,27997.0
2016-01-04 13:50:00,47.21,47.32,47.2,47.28,27619.0,36.6817,36.7671,36.6739,36.736,27619.0
2016-01-04 13:55:00,47.29,47.32,47.21,47.25,45028.0,36.7438,36.7671,36.6817,36.7127,45028.0
2016-01-04 14:00:00,47.25,47.26,47.19,47.22,22751.0,36.7127,36.7205,36.6661,36.6894,22751.0
2016-01-04 14:05:00,47.22,47.23,47.17,47.22,24531.0,36.6894,36.6972,36.6506,36.6894,24531.0
2016-01-04 14:10:00,47.21,47.21,47.15,47.19,25626.0,36.6817,36.6817,36.635,36.6661,25626.0
2016-01-04 14:15:00,47.19,47.22,47.13,47.21,23192.0,36.6661,36.6894,36.6195,36.6817,23192.0
2016-01-04 14:20:00,47.22,47.25,47.21,47.22,18889.0,36.6894,36.7127,36.6817,36.6894,18889.0
2016-01-04 14:25:00,47.22,47.24,47.19,47.19,33351.0,36.6894,36.705,36.6661,36.6661,33351.0
2016-01-04 14:30:00,47.19,47.2,47.05,47.05,41550.0,36.6661,36.6739,36.5573,36.5573,41550.0
2016-01-04 14:35:00,47.05,47.09,47.02,47.04,41402.0,36.5573,36.5884,36.534,36.5496,41402.0
2016-01-04 14:40:00,47.04,47.07,47.03,47.06,28882.0,36.5496,36.5729,36.5418,36.5651,28882.0
2016-01-04 14:45:00,47.06,47.12,47.06,47.11,38397.0,36.5651,36.6117,36.5651,36.604,38397.0
2016-01-04 14:50:00,47.11,47.14,47.05,47.08,41698.0,36.604,36.6273,36.5573,36.5807,41698.0
2016-01-04 14:55:00,47.08,47.12,47.06,47.09,32918.0,36.5807,36.6117,36.5651,36.5884,32918.0
2016-01-04 15:00:00,47.09,47.1,46.99,47.02,29083.0,36.5884,36.5962,36.5107,36.534,29083.0
2016-01-04 15:05:00,47.01,47.09,46.98,47.06,47198.0,36.5263,36.5884,36.503,36.5651,47198.0
2016-01-04 15:10:00,47.05,47.08,46.98,47.03,39923.0,36.5573,36.5807,36.503,36.5418,39923.0
2016-01-04 15:15:00,47.03,47.04,46.98,47.0,35719.0,36.5418,36.5496,36.503,36.5185,35719.0
2016-01-04 15:20:00,47.0,47.01,46.93,46.95,51880.0,36.5185,36.5263,36.4641,36.4796,51880.0
2016-01-04 15:25:00,46.94,47.02,46.93,47.0,64887.0,36.4719,36.534,36.4641,36.5185,64887.0
2016-01-04 15:30:00,47.01,47.13,47.0,47.09,59645.0,36.5263,36.6195,36.5185,36.5884,59645.0
2016-01-04 15:35:00,47.1,47.12,47.05,47.09,35387.0,36.5962,36.6117,36.5573,36.5884,35387.0
2016-01-04 15:40:00,47.1,47.21,47.09,47.2,105202.0,36.5962,36.6817,36.5884,36.6739,105202.0
2016-01-04 15:45:00,47.21,47.34,47.2,47.31,120707.0,36.6817,36.7827,36.6739,36.7594,120707.0
2016-01-04 15:50:00,47.3,47.32,47.21,47.24,86668.0,36.7516,36.7671,36.6817,36.705,86668.0
2016-01-04 15:55:00,47.24,47.31,47.21,47.3,181002.0,36.705,36.7594,36.6817,36.7516,181002.0
2016-01-05 09:30:00,47.58,47.67,47.51,47.52,108421.0,36.9691,37.0391,36.9148,36.9225,108421.0
2016-01-05 09:35:00,47.5,47.59,47.17,47.18,53896.0,36.907,36.9769,36.6506,36.6584,53896.0
2016-01-05 09:40:00,47.21,47.29,47.11,47.22,26805.0,36.6817,36.7438,36.604,36.6894,26805.0
2016-01-05 09:45:00,47.21,47.26,47.06,47.08,49458.0,36.6817,36.7205,36.5651,36.5807,49458.0
2016-01-05 09:50:00,47.07,47.1,46.94,46.97,24880.0,36.5729,36.5962,36.4719,36.4952,24880.0
2016-01-05 09:55:00,46.97,46.97,46.86,46.87,21304.0,36.4952,36.4952,36.4097,36.4175,21304.0
2016-01-05 10:00:00,46.85,46.92,46.75,46.85,28877.0,36.4019,36.4563,36.3242,36.4019,28877.0
2016-01-05 10:05:00,46.84,46.93,46.83,46.85,15265.0,36.3942,36.4641,36.3864,36.4019,15265.0
2016-01-05 10:10:00,46.85,46.94,46.85,46.92,43484.0,36.4019,36.4719,36.4019,36.4563,43484.0
2016-01-05 10:15:00,46.93,47.06,46.9,47.06,69612.0,36.4641,36.5651,36.4408,36.5651,69612.0
2016-01-05 10:20:00,47.05,47.08,46.89,46.95,202005.0,36.5573,36.5807,36.433,36.4796,202005.0
2016-01-05 10:25:00,46.95,47.0,46.93,46.97,67878.0,36.4796,36.5185,36.4641,36.4952,67878.0
2016-01-05 10:30:00,46.96,46.97,46.87,46.9,96814.0,36.4874,36.4952,36.4175,36.4408,96814.0
2016-01-05 10:35:00,46.9,47.04,46.89,47.04,69242.0,36.4408,36.5496,36.433,36.5496,69242.0
2016-01-05 10:40:00,47.04,47.15,47.0,47.13,37225.0,36.5496,36.635,36.5185,36.6195,37225.0
2016-01-05 10:45:00,47.12,47.14,47.06,47.13,40078.0,36.6117,36.6273,36.5651,36.6195,40078.0
2016-01-05 10:50:00,47.14,47.16,47.08,47.08,19140.0,36.6273,36.6428,36.5807,36.5807,19140.0
2016-01-05 10:55:00,47.08,47.08,46.96,47.0,49844.0,36.5807,36.5807,36.4874,36.5185,49844.0
2016-01-05 11:00:00,47.0,47.07,46.97,46.99,25504.0,36.5185,36.5729,36.4952,36.5107,25504.0
2016-01-05 11:05:00,46.98,47.04,46.98,47.0,87216.0,36.503,36.5496,36.503,36.5185,87216.0
2016-01-05 11:10:00,47.0,47.0,46.87,46.88,38025.0,36.5185,36.5185,36.4175,36.4253,38025.0
2016-01-05 11:15:00,46.87,46.89,46.83,46.85,22242.0,36.4175,36.433,36.3864,36.4019,22242.0
2016-01-05 11:20:00,46.85,46.9,46.83,46.84,37638.0,36.4019,36.4408,36.3864,36.3942,37638.0
2016-01-05 11:25:00,46.84,46.93,46.84,46.87,25608.0,36.3942,36.4641,36.3942,36.4175,25608.0
2016-01-05 11:30:00,46.86,46.92,46.85,46.91,13293.0,36.4097,36.4563,36.4019,36.4486,13293.0
2016-01-05 11:35:00,46.92,46.94,46.86,46.91,30166.0,36.4563,36.4719,36.4097,36.4486,30166.0
2016-01-05 11:40:00,46.92,46.94,46.81,46.81,45955.0,36.4563,36.4719,36.3709,36.3709,45955.0
2016-01-05 11:45:00,46.8,46.84,46.77,46.84,23405.0,36.3631,36.3942,36.3398,36.3942,23405.0
2016-01-05 11:50:00,46.85,46.87,46.8,46.81,30351.0,36.4019,36.4175,36.3631,36.3709,30351.0
2016-01-05 11:55:00,46.81,46.83,46.77,46.83,30694.0,36.3709,36.3864,36.3398,36.3864,30694.0
2016-01-05 12:00:00,46.83,46.83,46.74,46.75,29575.0,36.3864,36.3864,36.3165,36.3242,29575.0
2016-01-05 12:05:00,46.76,46.77,46.71,46.73,19984.0,36.332,36.3398,36.2932,36.3087,19984.0
2016-01-05 12:10:00,46.74,46.76,46.67,46.7,23733.0,36.3165,36.332,36.2621,36.2854,23733.0
2016-01-05 12:15:00,46.69,46.74,46.63,46.73,22581.0,36.2776,36.3165,36.231,36.3087,22581.0
2016-01-05 12:20:00,46.71,46.75,46.69,46.73,61539.0,36.2932,36.3242,36.2776,36.3087,61539.0
2016-01-05 12:25:00,46.73,46.74,46.67,46.71,35860.0,36.3087,36.3165,36.2621,36.2932,35860.0
2016-01-05 12:30:00,46.71,46.75,46.68,46.74,20655.0,36.2932,36.3242,36.2699,36.3165,20655.0
2016-01-05 12:35:00,46.73,46.83,46.72,46.83,14835.0,36.3087,36.3864,36.3009,36.3864,14835.0
2016-01-05 12:40:00,46.83,46.83,46.71,46.74,18705.0,36.3864,36.3864,36.2932,36.3165,18705.0
2016-01-05 12:45:00,46.74,46.78,46.72,46.77,21513.0,36.3165,36.3476,36.3009,36.3398,21513.0
2016-01-05 12:50:00,46.76,46.81,46.73,46.8,24448.0,36.332,36.3709,36.3087,36.3631,24448.0
2016-01-05 12:55:00,46.81,46.83,46.78,46.83,29808.0,36.3709,36.3864,36.3476,36.3864,29808.0
2016-01-05 13:00:00,46.83,46.89,46.81,46.89,27684.0,36.3864,36.433,36.3709,36.433,27684.0
2016-01-05 13:05:00,46.9,46.92,46.81,46.82,20252.0,36.4408,36.4563,36.3709,36.3786,20252.0
2016-01-05 13:10:00,46.83,46.86,46.75,46.75,27831.0,36.3864,36.4097,36.3242,36.3242,27831.0
2016-01-05 13:15:00,46.76,46.77,46.7,46.7,20674.0,36.332,36.3398,36.2854,36.2854,20674.0
2016-01-05 13:20:00,46.7,46.72,46.65,46.67,21282.0,36.2854,36.3009,36.2465,36.2621,21282.0
2016-01-05 13:25:00,46.66,46.71,46.65,46.7,36208.0,36.2543,36.2932,36.2465,36.2854,36208.0
2016-01-05 13:30:00,46.7,46.73,46.68,46.7,29945.0,36.2854,36.3087,36.2699,36.2854,29945.0
2016-01-05 13:35:00,46.7,46.74,46.69,46.69,13935.0,36.2854,36.3165,36.2776,36.2776,13935.0
2016-01-05 13:40:00,46.7,46.79,46.69,46.78,28375.0,36.2854,36.3553,36.2776,36.3476,28375.0
2016-01-05 13:45:00,46.78,46.8,46.76,46.76,12614.0,36.3476,36.3631,36.332,36.332,12614.0
2016-01-05 13:50:00,46.76,46.83,46.75,46.82,25698.0,36.332,36.3864,36.3242,36.3786,25698.0
2016-01-05 13:55:00,46.83,46.84,46.76,46.76,23448.0,36.3864,36.3942,36.332,36.332,23448.0
2016-01-05 14:00:00,46.77,46.79,46.73,46.78,24126.0,36.3398,36.3553,36.3087,36.3476,24126.0
2016-01-05 14:05:00,46.77,46.79,46.74,46.78,20629.0,36.3398,36.3553,36.3165,36.3476,20629.0
2016-01-05 14:10:00,46.79,46.82,46.75,46.78,25985.0,36.3553,36.3786,36.3242,36.3476,25985.0
2016-01-05 14:15:00,46.78,46.87,46.76,46.86,30227.0,36.3476,36.4175,36.332,36.4097,30227.0
2016-01-05 14:20:00,46.87,46.97,46.86,46.97,22613.0,36.4175,36.4952,36.4097,36.4952,22613.0
2016-01-05 14:25:00,46.97,46.99,46.94,46.94,21617.0,36.4952,36.5107,36.4719,36.4719,21617.0
2016-01-05 14:30:00,46.93,46.97,46.91,46.91,24407.0,36.4641,36.4952,36.4486,36.4486,24407.0
2016-01-05 14:35:00,46.91,46.95,46.89,46.91,24562.0,36.4486,36.4796,36.433,36.4486,24562.0
2016-01-05 14:40:00,46.92,46.95,46.9,46.92,28669.0,36.4563,36.4796,36.4408,36.4563,28669.0
2016-01-05 14:45:00,46.93,46.94,46.89,46.94,19233.0,36.4641,36.4719,36.433,36.4719,19233.0
2016-01-05 14:50:00,46.94,46.97,46.93,46.96,40423.0,36.4719,36.4952,36.4641,36.4874,40423.0
2016-01-05 14:55:00,46.96,46.97,46.9,46.93,23020.0,36.4874,36.4952,36.4408,36.4641,23020.0
2016-01-05 15:00:00,46.92,46.93,46.84,46.86,32274.0,36.4563,36.4641,36.3942,36.4097,32274.0
2016-01-05 15:05:00,46.86,46.91,46.82,46.9,36722.0,36.4097,36.4486,36.3786,36.4408,36722.0
2016-01-05 15:10:00,46.91,46.95,46.88,46.94,55322.0,36.4486,36.4796,36.4253,36.4719,55322.0
2016-01-05 15:15:00,46.94,46.94,46.84,46.86,45767.0,36.4719,36.4719,36.3942,36.4097,45767.0
2016-01-05 15:20:00,46.85,46.88,46.79,46.85,51511.0,36.4019,36.4253,36.3553,36.4019,51511.0
2016-01-05 15:25:00,46.85,46.92,46.84,46.89,26513.0,36.4019,36.4563,36.3942,36.433,26513.0
2016-01-05 15:30:00,46.89,46.92,46.82,46.91,55722.0,36.433,36.4563,36.3786,36.4486,55722.0
2016-01-05 15:35:00,46.91,46.93,46.82,46.91,91394.0,36.4486,36.4641,36.3786,36.4486,91394.0
2016-01-05 15:40:00,46.91,47.0,46.88,46.93,80179.0,36.4486,36.5185,36.4253,36.4641,80179.0
2016-01-05 15:45:00,46.94,46.95,46.9,46.94,71046.0,36.4719,36.4796,36.4408,36.4719,71046.0
2016-01-05 15:50:00,46.95,46.97,46.9,46.91,79672.0,36.4796,36.4952,36.4408,36.4486,79672.0
2016-01-05 15:55:00,46.92,46.99,46.91,46.98,171284.0,36.4563,36.5107,36.4486,36.503,171284.0
2016-01-06 09:30:00,46.29,46.41,46.1,46.14,113024.0,35.9668,36.0601,35.8192,35.8503,113024.0
2016-01-06 09:35:00,46.12,46.18,46.0,46.12,33091.0,35.8347,35.8814,35.7415,35.8347,33091.0
2016-01-06 09:40:00,46.13,46.15,46.06,46.12,43804.0,35.8425,35.8581,35.7881,35.8347,43804.0
2016-01-06 09:45:00,46.13,46.17,45.92,46.09,291045.0,35.8425,35.8736,35.6793,35.8114,291045.0
2016-01-06 09:50:00,46.12,46.17,46.02,46.02,35330.0,35.8347,35.8736,35.757,35.757,35330.0
2016-01-06 09:55:00,46.01,46.28,45.96,46.28,137584.0,35.7493,35.9591,35.7104,35.9591,137584.0
2016-01-06 10:00:00,46.28,46.29,46.14,46.14,69315.0,35.9591,35.9668,35.8503,35.8503,69315.0
2016-01-06 10:05:00,46.14,46.21,46.08,46.2,87000.0,35.8503,35.9047,35.8037,35.8969,87000.0
2016-01-06 10:10:00,46.2,46.27,46.17,46.26,83377.0,35.8969,35.9513,35.8736,35.9435,83377.0
2016-01-06 10:15:00,46.26,46.26,46.15,46.26,218085.0,35.9435,35.9435,35.8581,35.9435,218085.0
2016-01-06 10:20:00,46.26,46.32,46.26,46.32,54697.0,35.9435,35.9901,35.9435,35.9901,54697.0
2016-01-06 10:25:00,46.32,46.4,46.31,46.39,44534.0,35.9901,36.0523,35.9824,36.0445,44534.0
2016-01-06 10:30:00,46.38,46.38,46.27,46.29,83518.0,36.0368,36.0368,35.9513,35.9668,83518.0
2016-01-06 10:35:00,46.29,46.3,46.25,46.27,81115.0,35.9668,35.9746,35.9358,35.9513,81115.0
2016-01-06 10:40:00,46.26,46.33,46.26,46.32,53473.0,35.9435,35.9979,35.9435,35.9901,53473.0
2016-01-06 10:45:00,46.31,46.39,46.29,46.39,62367.0,35.9824,36.0445,35.9668,36.0445,62367.0
2016-01-06 10:50:00,46.38,46.39,46.28,46.3,39473.0,36.0368,36.0445,35.9591,35.9746,39473.0
2016-01-06 10:55:00,46.31,46.4,46.31,46.32,39135.0,35.9824,36.0523,35.9824,35.9901,39135.0
2016-01-06 11:00:00,46.32,46.58,46.31,46.57,52203.0,35.9901,36.1922,35.9824,36.1844,52203.0
2016-01-06 11:05:00,46.58,46.59,46.52,46.52,36754.0,36.1922,36.1999,36.1455,36.1455,36754.0
2016-01-06 11:10:00,46.52,46.53,46.45,46.53,30226.0,36.1455,36.1533,36.0911,36.1533,30226.0
2016-01-06 11:15:00,46.52,46.57,46.47,46.57,40172.0,36.1455,36.1844,36.1067,36.1844,40172.0
2016-01-06 11:20:00,46.57,46.66,46.56,46.62,61858.0,36.1844,36.2543,36.1766,36.2232,61858.0
2016-01-06 11:25:00,46.62,46.64,46.57,46.59,29877.0,36.2232,36.2388,36.1844,36.1999,29877.0
2016-01-06 11:30:00,46.6,46.61,46.52,46.55,34984.0,36.2077,36.2155,36.1455,36.1688,34984.0
2016-01-06 11:35:00,46.56,46.56,46.49,46.54,26577.0,36.1766,36.1766,36.1222,36.1611,26577.0
2016-01-06 11:40:00,46.54,46.58,46.47,46.5,48210.0,36.1611,36.1922,36.1067,36.13,48210.0
2016-01-06 11:45:00,46.49,46.51,46.47,46.48,30736.0,36.1222,36.1378,36.1067,36.1145,30736.0
2016-01-06 11:50:00,46.48,46.49,46.45,46.48,29958.0,36.1145,36.1222,36.0911,36.1145,29958.0
2016-01-06 11:55:00,46.48,46.48,46.37,46.37,36459.0,36.1145,36.1145,36.029,36.029,36459.0
2016-01-06 12:00:00,46.38,46.39,46.33,46.34,38817.0,36.0368,36.0445,35.9979,36.0057,38817.0
2016-01-06 12:05:00,46.34,46.34,46.27,46.32,39616.0,36.0057,36.0057,35.9513,35.9901,39616.0
2016-01-06 12:10:00,46.32,46.41,46.31,46.41,34011.0,35.9901,36.0601,35.9824,36.0601,34011.0
2016-01-06 12:15:00,46.42,46.43,46.35,46.36,34493.0,36.0678,36.0756,36.0134,36.0212,34493.0
2016-01-06 12:20:00,46.35,46.37,46.3,46.3,55077.0,36.0134,36.029,35.9746,35.9746,55077.0
2016-01-06 12:25:00,46.3,46.38,46.26,46.38,59246.0,35.9746,36.0368,35.9435,36.0368,59246.0
2016-01-06 12:30:00,46.37,46.41,46.35,46.4,38981.0,36.029,36.0601,36.0134,36.0523,38981.0
2016-01-06 12:35:00,46.4,46.53,46.38,46.48,55243.0,36.0523,36.1533,36.0368,36.1145,55243.0
2016-01-06 12:40:00,46.48,46.51,46.45,46.45,37001.0,36.1145,36.1378,36.0911,36.0911,37001.0
2016-01-06 12:45:00,46.46,46.48,46.35,46.37,31984.0,36.0989,36.1145,36.0134,36.029,31984.0
2016-01-06 12:50:00,46.37,46.41,46.37,46.38,22323.0,36.029,36.0601,36.029,36.0368,22323.0
2016-01-06 12:55:00,46.39,46.39,46.35,46.36,31921.0,36.0445,36.0445,36.0134,36.0212,31921.0
2016-01-06 13:00:00,46.35,46.38,46.33,46.37,34411.0,36.0134,36.0368,35.9979,36.029,34411.0
2016-01-06 13:05:00,46.38,46.41,46.37,46.4,45419.0,36.0368,36.0601,36.029,36.0523,45419.0
2016-01-06 13:10:00,46.39,46.41,46.36,46.4,51901.0,36.0445,36.0601,36.0212,36.0523,51901.0
2016-01-06 13:15:00,46.4,46.41,46.36,46.36,49393.0,36.0523,36.0601,36.0212,36.0212,49393.0
2016-01-06 13:20:00,46.36,46.38,46.33,46.34,39107.0,36.0212,36.0368,35.9979,36.0057,39107.0
2016-01-06 13:25:00,46.35,46.42,46.35,46.42,27972.0,36.0134,36.0678,36.0134,36.0678,27972.0
2016-01-06 13:30:00,46.41,46.43,46.4,46.42,27089.0,36.0601,36.0756,36.0523,36.0678,27089.0
2016-01-06 13:35:00,46.41,46.45,46.39,46.43,32800.0,36.0601,36.0911,36.0445,36.0756,32800.0
2016-01-06 13:40:00,46.41,46.42,46.37,46.38,25327.0,36.0601,36.0678,36.029,36.0368,25327.0
2016-01-06 13:45:00,46.38,46.41,46.37,46.38,37114.0,36.0368,36.0601,36.029,36.0368,37114.0
2016-01-06 13:50:00,46.37,46.41,46.36,46.4,40096.0,36.029,36.0601,36.0212,36.0523,40096.0
2016-01-06 13:55:00,46.4,46.4,46.35,46.35,43038.0,36.0523,36.0523,36.0134,36.0134,43038.0
2016-01-06 14:00:00,46.36,46.44,46.32,46.38,52977.0,36.0212,36.0834,35.9901,36.0368,52977.0
2016-01-06 14:05:00,46.38,46.55,46.34,46.53,53675.0,36.0368,36.1688,36.0057,36.1533,53675.0
2016-01-06 14:10:00,46.52,46.53,46.44,46.48,40952.0,36.1455,36.1533,36.0834,36.1145,40952.0
2016-01-06 14:15:00,46.49,46.53,46.47,46.52,27541.0,36.1222,36.1533,36.1067,36.1455,27541.0
2016-01-06 14:20:00,46.51,46.51,46.42,46.46,28477.0,36.1378,36.1378,36.0678,36.0989,28477.0
2016-01-06 14:25:00,46.46,46.5,46.43,46.46,34244.0,36.0989,36.13,36.0756,36.0989,34244.0
2016-01-06 14:30:00,46.46,46.46,46.4,46.43,28906.0,36.0989,36.0989,36.0523,36.0756,28906.0
2016-01-06 14:35:00,46.43,46.44,46.34,46.37,30603.0,36.0756,36.0834,36.0057,36.029,30603.0
2016-01-06 14:40:00,46.38,46.38,46.26,46.31,73013.0,36.0368,36.0368,35.9435,35.9824,73013.0
2016-01-06 14:45:00,46.3,46.32,46.21,46.23,40228.0,35.9746,35.9901,35.9047,35.9202,40228.0
2016-01-06 14:50:00,46.22,46.24,46.18,46.22,35310.0,35.9124,35.928,35.8814,35.9124,35310.0
2016-01-06 14:55:00,46.22,46.22,46.16,46.18,42510.0,35.9124,35.9124,35.8658,35.8814,42510.0
2016-01-06 15:00:00,46.19,46.22,46.12,46.22,53974.0,35.8891,35.9124,35.8347,35.9124,53974.0
2016-01-06 15:05:00,46.21,46.29,46.19,46.27,48861.0,35.9047,35.9668,35.8891,35.9513,48861.0
2016-01-06 15:10:00,46.27,46.34,46.24,46.34,59730.0,35.9513,36.0057,35.928,36.0057,59730.0
2016-01-06 15:15:00,46.35,46.37,46.3,46.35,43442.0,36.0134,36.029,35.9746,36.0134,43442.0
2016-01-06 15:20:00,46.36,46.36,46.28,46.33,56072.0,36.0212,36.0212,35.9591,35.9979,56072.0
2016-01-06 15:25:00,46.33,46.44,46.3,46.42,73035.0,35.9979,36.0834,35.9746,36.0678,73035.0
2016-01-06 15:30:00,46.41,46.46,46.35,46.38,66103.0,36.0601,36.0989,36.0134,36.0368,66103.0
2016-01-06 15:35:00,46.37,46.5,46.35,46.5,80817.0,36.029,36.13,36.0134,36.13,80817.0
2016-01-06 15:40:00,46.5,46.5,46.42,46.43,63580.0,36.13,36.13,36.0678,36.0756,63580.0
2016-01-06 15:45:00,46.43,46.46,46.37,46.42,91749.0,36.0756,36.0989,36.029,36.0678,91749.0
2016-01-06 15:50:00,46.42,46.42,46.3,46.36,103005.0,36.0678,36.0678,35.9746,36.0212,103005.0
2016-01-06 15:55:00,46.36,46.47,46.36,46.46,278029.0,36.0212,36.1067,36.0212,36.0989,278029.0
2016-01-07 09:30:00,45.6,45.61,45.4,45.4,92024.0,35.4307,35.4385,35.2753,35.2753,92024.0
2016-01-07 09:35:00,45.4,45.8,45.32,45.46,60112.0,35.2753,35.5861,35.2132,35.3219,60112.0
2016-01-07 09:40:00,45.49,45.74,45.42,45.42,87001.0,35.3452,35.5395,35.2908,35.2908,87001.0
2016-01-07 09:45:00,45.41,45.64,45.39,45.63,134425.0,35.2831,35.4618,35.2675,35.454,134425.0
2016-01-07 09:50:00,45.59,45.7,45.58,45.58,29439.0,35.4229,35.5084,35.4152,35.4152,29439.0
2016-01-07 09:55:00,45.59,45.59,45.49,45.5,23432.0,35.4229,35.4229,35.3452,35.353,23432.0
2016-01-07 10:00:00,45.49,45.49,45.26,45.26,104895.0,35.3452,35.3452,35.1665,35.1665,104895.0
2016-01-07 10:05:00,45.26,45.29,45.22,45.24,43765.0,35.1665,35.1898,35.1355,35.151,43765.0
2016-01-07 10:10:00,45.23,45.27,45.19,45.23,70954.0,35.1432,35.1743,35.1121,35.1432,70954.0
2016-01-07 10:15:00,45.23,45.25,45.11,45.18,193270.0,35.1432,35.1588,35.05,35.1044,193270.0
2016-01-07 10:20:00,45.18,45.23,45.09,45.17,97498.0,35.1044,35.1432,35.0344,35.0966,97498.0
2016-01-07 10:25:00,45.19,45.34,45.19,45.3,39898.0,35.1121,35.2287,35.1121,35.1976,39898.0
2016-01-07 10:30:00,45.31,45.42,45.31,45.42,37558.0,35.2054,35.2908,35.2054,35.2908,37558.0
2016-01-07 10:35:00,45.41,45.42,45.34,45.41,46938.0,35.2831,35.2908,35.2287,35.2831,46938.0
2016-01-07 10:40:00,45.41,45.42,45.27,45.27,67385.0,35.2831,35.2908,35.1743,35.1743,67385.0
2016-01-07 10:45:00,45.27,45.35,45.26,45.35,19782.0,35.1743,35.2365,35.1665,35.2365,19782.0
2016-01-07 10:50:00,45.36,45.52,45.32,45.46,53767.0,35.2442,35.3685,35.2132,35.3219,53767.0
2016-01-07 10:55:00,45.46,45.49,45.43,45.47,38717.0,35.3219,35.3452,35.2986,35.3297,38717.0
2016-01-07 11:00:00,45.47,45.54,45.45,45.53,64061.0,35.3297,35.3841,35.3142,35.3763,64061.0
2016-01-07 11:05:00,45.53,45.56,45.47,45.48,27743.0,35.3763,35.3996,35.3297,35.3375,27743.0
2016-01-07 11:10:00,45.47,45.5,45.29,45.3,49244.0,35.3297,35.353,35.1898,35.1976,49244.0
2016-01-07 11:15:00,45.29,45.38,45.28,45.31,86103.0,35.1898,35.2598,35.1821,35.2054,86103.0
2016-01-07 11:20:00,45.31,45.33,45.25,45.26,77756.0,35.2054,35.2209,35.1588,35.1665,77756.0
2016-01-07 11:25:00,45.26,45.38,45.24,45.38,55002.0,35.1665,35.2598,35.151,35.2598,55002.0
2016-01-07 11:30:00,45.38,45.41,45.32,45.34,33341.0,35.2598,35.2831,35.2132,35.2287,33341.0
2016-01-07 11:35:00,45.34,45.4,45.32,45.4,24180.0,35.2287,35.2753,35.2132,35.2753,24180.0
2016-01-07 11:40:00,45.39,45.4,45.3,45.35,36905.0,35.2675,35.2753,35.1976,35.2365,36905.0
2016-01-07 11:45:00,45.35,45.35,45.18,45.22,47483.0,35.2365,35.2365,35.1044,35.1355,47483.0
2016-01-07 11:50:00,45.22,45.27,45.21,45.25,29882.0,35.1355,35.1743,35.1277,35.1588,29882.0
2016-01-07 11:55:00,45.25,45.28,45.23,45.25,36739.0,35.1588,35.1821,35.1432,35.1588,36739.0
2016-01-07 12:00:00,45.25,45.29,45.23,45.29,36136.0,35.1588,35.1898,35.1432,35.1898,36136.0
2016-01-07 12:05:00,45.29,45.3,45.25,45.26,33625.0,35.1898,35.1976,35.1588,35.1665,33625.0
2016-01-07 12:10:00,45.26,45.28,45.22,45.22,48717.0,35.1665,35.1821,35.1355,35.1355,48717.0
2016-01-07 12:15:00,45.22,45.29,45.21,45.27,68168.0,35.1355,35.1898,35.1277,35.1743,68168.0
2016-01-07 12:20:00,45.26,45.27,45.2,45.2,19058.0,35.1665,35.1743,35.1199,35.1199,19058.0
2016-01-07 12:25:00,45.2,45.21,45.1,45.12,41703.0,35.1199,35.1277,35.0422,35.0578,41703.0
2016-01-07 12:30:00,45.12,45.12,45.06,45.08,35297.0,35.0578,35.0578,35.0111,35.0267,35297.0
2016-01-07 12:35:00,45.07,45.07,45.0,45.01,31991.0,35.0189,35.0189,34.9645,34.9723,31991.0
2016-01-07 12:40:00,45.01,45.06,45.01,45.05,19487.0,34.9723,35.0111,34.9723,35.0034,19487.0
2016-01-07 12:45:00,45.05,45.08,45.03,45.04,28890.0,35.0034,35.0267,34.9878,34.9956,28890.0
2016-01-07 12:50:00,45.04,45.07,45.03,45.05,31254.0,34.9956,35.0189,34.9878,35.0034,31254.0
2016-01-07 12:55:00,45.05,45.08,45.01,45.02,34589.0,35.0034,35.0267,34.9723,34.9801,34589.0
2016-01-07 13:00:00,45.03,45.03,44.99,45.01,65254.0,34.9878,34.9878,34.9567,34.9723,65254.0
2016-01-07 13:05:00,45.0,45.0,44.94,44.96,58322.0,34.9645,34.9645,34.9179,34.9334,58322.0
2016-01-07 13:10:00,44.95,44.98,44.91,44.97,47085.0,34.9257,34.949,34.8946,34.9412,47085.0
2016-01-07 13:15:00,44.96,44.98,44.93,44.93,31826.0,34.9334,34.949,34.9101,34.9101,31826.0
2016-01-07 13:20:00,44.93,44.94,44.84,44.91,81940.0,34.9101,34.9179,34.8402,34.8946,81940.0
2016-01-07 13:25:00,44.91,44.99,44.87,44.89,54611.0,34.8946,34.9567,34.8635,34.879,54611.0
2016-01-07 13:30:00,44.88,44.88,44.76,44.81,37280.0,34.8713,34.8713,34.778,34.8169,37280.0
2016-01-07 13:35:00,44.82,44.84,44.66,44.73,50692.0,34.8247,34.8402,34.7003,34.7547,50692.0
2016-01-07 13:40:00,44.72,44.8,44.66,44.8,38871.0,34.747,34.8091,34.7003,34.8091,38871.0
2016-01-07 13:45:00,44.79,44.8,44.71,44.79,27046.0,34.8013,34.8091,34.7392,34.8013,27046.0
2016-01-07 13:50:00,44.78,44.82,44.75,44.77,45378.0,34.7936,34.8247,34.7703,34.7858,45378.0
2016-01-07 13:55:00,44.77,44.8,44.72,44.73,34954.0,34.7858,34.8091,34.747,34.7547,34954.0
2016-01-07 14:00:00,44.73,44.78,44.7,44.73,43894.0,34.7547,34.7936,34.7314,34.7547,43894.0
2016-01-07 14:05:00,44.73,44.73,44.66,44.67,53247.0,34.7547,34.7547,34.7003,34.7081,53247.0
2016-01-07 14:10:00,44.67,44.72,44.62,44.66,39394.0,34.7081,34.747,34.6693,34.7003,39394.0
2016-01-07 14:15:00,44.68,44.75,44.66,44.75,53883.0,34.7159,34.7703,34.7003,34.7703,53883.0
2016-01-07 14:20:00,44.75,44.76,44.66,44.67,34172.0,34.7703,34.778,34.7003,34.7081,34172.0
2016-01-07 14:25:00,44.68,44.7,44.6,44.6,38572.0,34.7159,34.7314,34.6537,34.6537,38572.0
2016-01-07 14:30:00,44.6,44.68,44.57,44.63,73450.0,34.6537,34.7159,34.6304,34.677,73450.0
2016-01-07 14:35:00,44.64,44.75,44.62,44.73,38840.0,34.6848,34.7703,34.6693,34.7547,38840.0
2016-01-07 14:40:00,44.74,44.84,44.71,44.82,49064.0,34.7625,34.8402,34.7392,34.8247,49064.0
2016-01-07 14:45:00,44.83,44.89,44.79,44.89,58772.0,34.8324,34.879,34.8013,34.879,58772.0
2016-01-07 14:50:00,44.88,44.88,44.81,44.81,53112.0,34.8713,34.8713,34.8169,34.8169,53112.0
2016-01-07 14:55:00,44.82,44.85,44.72,44.73,39378.0,34.8247,34.848,34.747,34.7547,39378.0
2016-01-07 15:00:00,44.71,44.72,44.63,44.67,47392.0,34.7392,34.747,34.677,34.7081,47392.0
2016-01-07 15:05:00,44.68,44.75,44.65,44.75,38362.0,34.7159,34.7703,34.6926,34.7703,38362.0
2016-01-07 15:10:00,44.74,44.77,44.67,44.71,51116.0,34.7625,34.7858,34.7081,34.7392,51116.0
2016-01-07 15:15:00,44.72,44.73,44.63,44.68,52956.0,34.747,34.7547,34.677,34.7159,52956.0
2016-01-07 15:20:00,44.67,44.67,44.58,44.64,63247.0,34.7081,34.7081,34.6382,34.6848,63247.0
2016-01-07 15:25:00,44.64,44.64,44.54,44.55,79595.0,34.6848,34.6848,34.6071,34.6149,79595.0
2016-01-07 15:30:00,44.54,44.69,44.52,44.69,186410.0,34.6071,34.7236,34.5916,34.7236,186410.0
2016-01-07 15:35:00,44.68,44.74,44.6,44.71,60696.0,34.7159,34.7625,34.6537,34.7392,60696.0
2016-01-07 15:40:00,44.71,44.72,44.63,44.64,75894.0,34.7392,34.747,34.677,34.6848,75894.0
2016-01-07 15:45:00,44.63,44.76,44.61,44.73,178504.0,34.677,34.778,34.6615,34.7547,178504.0
2016-01-07 15:50:00,44.73,44.73,44.65,44.68,140556.0,34.7547,34.7547,34.6926,34.7159,140556.0
2016-01-07 15:55:00,44.68,44.74,44.59,44.61,348904.0,34.7159,34.7625,34.6459,34.6615,348904.0
2016-01-08 09:30:00,44.99,45.11,44.77,45.11,171141.0,34.9567,35.05,34.7858,35.05,171141.0
2016-01-08 09:35:00,45.1,45.11,44.76,44.94,51631.0,35.0422,35.05,34.778,34.9179,51631.0
2016-01-08 09:40:00,44.95,45.03,44.77,44.78,33630.0,34.9257,34.9878,34.7858,34.7936,33630.0
2016-01-08 09:45:00,44.77,44.92,44.75,44.87,40317.0,34.7858,34.9024,34.7703,34.8635,40317.0
2016-01-08 09:50:00,44.87,44.88,44.75,44.76,56184.0,34.8635,34.8713,34.7703,34.778,56184.0
2016-01-08 09:55:00,44.76,44.9,44.73,44.88,114700.0,34.778,34.8868,34.7547,34.8713,114700.0
2016-01-08 10:00:00,44.88,44.9,44.71,44.76,185220.0,34.8713,34.8868,34.7392,34.778,185220.0
2016-01-08 10:05:00,44.73,44.78,44.67,44.67,54720.0,34.7547,34.7936,34.7081,34.7081,54720.0
2016-01-08 10:10:00,44.67,44.73,44.62,44.63,33923.0,34.7081,34.7547,34.6693,34.677,33923.0
2016-01-08 10:15:00,44.64,44.78,44.62,44.65,51234.0,34.6848,34.7936,34.6693,34.6926,51234.0
2016-01-08 10:20:00,44.65,44.73,44.63,44.71,39592.0,34.6926,34.7547,34.677,34.7392,39592.0
2016-01-08 10:25:00,44.71,44.86,44.71,44.82,33950.0,34.7392,34.8557,34.7392,34.8247,33950.0
2016-01-08 10:30:00,44.83,44.88,44.72,44.74,60166.0,34.8324,34.8713,34.747,34.7625,60166.0
2016-01-08 10:35:00,44.74,44.76,44.63,44.67,35921.0,34.7625,34.778,34.677,34.7081,35921.0
2016-01-08 10:40:00,44.65,44.69,44.63,44.67,18495.0,34.6926,34.7236,34.677,34.7081,18495.0
2016-01-08 10:45:00,44.67,44.8,44.65,44.79,104109.0,34.7081,34.8091,34.6926,34.8013,104109.0
2016-01-08 10:50:00,44.77,44.8,44.72,44.72,39300.0,34.7858,34.8091,34.747,34.747,39300.0
2016-01-08 10:55:00,44.72,44.79,44.68,44.78,70482.0,34.747,34.8013,34.7159,34.7936,70482.0
2016-01-08 11:00:00,44.79,44.85,44.77,44.78,32249.0,34.8013,34.848,34.7858,34.7936,32249.0
2016-01-08 11:05:00,44.79,44.83,44.74,44.77,44450.0,34.8013,34.8324,34.7625,34.7858,44450.0
2016-01-08 11:10:00,44.77,44.77,44.67,44.7,75167.0,34.7858,34.7858,34.7081,34.7314,75167.0
2016-01-08 11:15:00,44.7,44.73,44.67,44.71,38476.0,34.7314,34.7547,34.7081,34.7392,38476.0
2016-01-08 11:20:00,44.7,44.75,44.66,44.73,31887.0,34.7314,34.7703,34.7003,34.7547,31887.0
2016-01-08 11:25:00,44.71,44.72,44.64,44.69,29061.0,34.7392,34.747,34.6848,34.7236,29061.0
2016-01-08 11:30:00,44.69,44.7,44.61,44.63,31053.0,34.7236,34.7314,34.6615,34.677,31053.0
2016-01-08 11:35:00,44.62,44.73,44.58,44.73,44753.0,34.6693,34.7547,34.6382,34.7547,44753.0
2016-01-08 11:40:00,44.73,44.77,44.65,44.77,60839.0,34.7547,34.7858,34.6926,34.7858,60839.0
2016-01-08 11:45:00,44.77,44.81,44.74,44.79,37476.0,34.7858,34.8169,34.7625,34.8013,37476.0
2016-01-08 11:50:00,44.79,44.86,44.77,44.83,44922.0,34.8013,34.8557,34.7858,34.8324,44922.0
2016-01-08 11:55:00,44.84,44.85,44.77,44.78,43341.0,34.8402,34.848,34.7858,34.7936,43341.0
2016-01-08 12:00:00,44.8,44.8,44.73,44.74,23568.0,34.8091,34.8091,34.7547,34.7625,23568.0
2016-01-08 12:05:00,44.75,44.82,44.74,44.81,47641.0,34.7703,34.8247,34.7625,34.8169,47641.0
2016-01-08 12:10:00,44.81,44.82,44.74,44.75,48003.0,34.8169,34.8247,34.7625,34.7703,48003.0
2016-01-08 12:15:00,44.75,44.89,44.73,44.87,198104.0,34.7703,34.879,34.7547,34.8635,198104.0
2016-01-08 12:20:00,44.86,44.93,44.84,44.89,34103.0,34.8557,34.9101,34.8402,34.879,34103.0
2016-01-08 12:25:00,44.88,44.9,44.84,44.88,27350.0,34.8713,34.8868,34.8402,34.8713,27350.0
2016-01-08 12:30:00,44.87,44.87,44.79,44.81,23617.0,34.8635,34.8635,34.8013,34.8169,23617.0
2016-01-08 12:35:00,44.81,44.82,44.73,44.73,20712.0,34.8169,34.8247,34.7547,34.7547,20712.0
2016-01-08 12:40:00,44.74,44.77,44.72,44.76,18138.0,34.7625,34.7858,34.747,34.778,18138.0
2016-01-08 12:45:00,44.75,44.81,44.74,44.79,26639.0,34.7703,34.8169,34.7625,34.8013,26639.0
2016-01-08 12:50:00,44.8,44.8,44.72,44.76,25491.0,34.8091,34.8091,34.747,34.778,25491.0
2016-01-08 12:55:00,44.75,44.77,44.7,44.74,28074.0,34.7703,34.7858,34.7314,34.7625,28074.0
2016-01-08 13:00:00,44.74,44.82,44.7,44.73,40110.0,34.7625,34.8247,34.7314,34.7547,40110.0
2016-01-08 13:05:00,44.73,44.73,44.64,44.65,36189.0,34.7547,34.7547,34.6848,34.6926,36189.0
2016-01-08 13:10:00,44.65,44.65,44.61,44.62,15645.0,34.6926,34.6926,34.6615,34.6693,15645.0
2016-01-08 13:15:00,44.62,44.68,44.6,44.66,24239.0,34.6693,34.7159,34.6537,34.7003,24239.0
2016-01-08 13:20:00,44.66,44.68,44.59,44.6,23294.0,34.7003,34.7159,34.6459,34.6537,23294.0
2016-01-08 13:25:00,44.6,44.62,44.55,44.58,42682.0,34.6537,34.6693,34.6149,34.6382,42682.0
2016-01-08 13:30:00,44.58,44.64,44.57,44.6,52670.0,34.6382,34.6848,34.6304,34.6537,52670.0
2016-01-08 13:35:00,44.59,44.66,44.59,44.63,36383.0,34.6459,34.7003,34.6459,34.677,36383.0
2016-01-08 13:40:00,44.63,44.66,44.59,44.59,70224.0,34.677,34.7003,34.6459,34.6459,70224.0
2016-01-08 13:45:00,44.59,44.6,44.52,44.54,35839.0,34.6459,34.6537,34.5916,34.6071,35839.0
2016-01-08 13:50:00,44.54,44.59,44.54,44.57,30871.0,34.6071,34.6459,34.6071,34.6304,30871.0
2016-01-08 13:55:00,44.56,44.57,44.5,44.53,25753.0,34.6226,34.6304,34.576,34.5993,25753.0
2016-01-08 14:00:00,44.54,44.67,44.52,44.67,28798.0,34.6071,34.7081,34.5916,34.7081,28798.0
2016-01-08 14:05:00,44.68,44.69,44.65,44.65,29717.0,34.7159,34.7236,34.6926,34.6926,29717.0
2016-01-08 14:10:00,44.65,44.66,44.52,44.54,68256.0,34.6926,34.7003,34.5916,34.6071,68256.0
2016-01-08 14:15:00,44.54,44.61,44.52,44.6,23497.0,34.6071,34.6615,34.5916,34.6537,23497.0
2016-01-08 14:20:00,44.6,44.61,44.54,44.56,34140.0,34.6537,34.6615,34.6071,34.6226,34140.0
2016-01-08 14:25:00,44.55,44.55,44.48,44.51,55096.0,34.6149,34.6149,34.5605,34.5838,55096.0
2016-01-08 14:30:00,44.5,44.55,44.49,44.52,26179.0,34.576,34.6149,34.5682,34.5916,26179.0
2016-01-08 14:35:00,44.52,44.55,44.48,44.53,31529.0,34.5916,34.6149,34.5605,34.5993,31529.0
2016-01-08 14:40:00,44.52,44.55,44.48,44.54,57044.0,34.5916,34.6149,34.5605,34.6071,57044.0
2016-01-08 14:45:00,44.54,44.63,44.52,44.61,34983.0,34.6071,34.677,34.5916,34.6615,34983.0
2016-01-08 14:50:00,44.61,44.62,44.55,44.61,88312.0,34.6615,34.6693,34.6149,34.6615,88312.0
2016-01-08 14:55:00,44.6,44.6,44.47,44.5,30347.0,34.6537,34.6537,34.5527,34.576,30347.0
2016-01-08 15:00:00,44.5,44.59,44.46,44.58,60379.0,34.576,34.6459,34.5449,34.6382,60379.0
2016-01-08 15:05:00,44.58,44.6,44.53,44.53,50140.0,34.6382,34.6537,34.5993,34.5993,50140.0
2016-01-08 15:10:00,44.53,44.55,44.44,44.49,44268.0,34.5993,34.6149,34.5294,34.5682,44268.0
2016-01-08 15:15:00,44.49,44.54,44.43,44.43,46809.0,34.5682,34.6071,34.5216,34.5216,46809.0
2016-01-08 15:20:00,44.43,44.46,44.38,44.39,76154.0,34.5216,34.5449,34.4828,34.4906,76154.0
2016-01-08 15:25:00,44.39,44.4,44.3,44.32,93757.0,34.4906,34.4983,34.4206,34.4362,93757.0
2016-01-08 15:30:00,44.32,44.32,44.17,44.23,84544.0,34.4362,34.4362,34.3196,34.3662,84544.0
2016-01-08 15:35:00,44.24,44.26,44.17,44.18,89156.0,34.374,34.3895,34.3196,34.3274,89156.0
2016-01-08 15:40:00,44.17,44.23,44.13,44.19,102774.0,34.3196,34.3662,34.2885,34.3352,102774.0
2016-01-08 15:45:00,44.19,44.2,44.06,44.08,131416.0,34.3352,34.3429,34.2341,34.2497,131416.0
2016-01-08 15:50:00,44.09,44.13,44.01,44.03,108410.0,34.2575,34.2885,34.1953,34.2108,108410.0
2016-01-08 15:55:00,44.03,44.12,44.01,44.09,241786.0,34.2108,34.2808,34.1953,34.2575,241786.0
2016-01-11 09:30:00,44.18,44.36,44.12,44.17,56480.0,34.3274,34.4672,34.2808,34.3196,56480.0
2016-01-11 09:35:00,44.19,44.21,44.0,44.04,26755.0,34.3352,34.3507,34.1875,34.2186,26755.0
2016-01-11 09:40:00,44.02,44.1,43.96,44.03,67441.0,34.2031,34.2652,34.1564,34.2108,67441.0
2016-01-11 09:45:00,44.0,44.03,43.85,43.85,25855.0,34.1875,34.2108,34.071,34.071,25855.0
2016-01-11 09:50:00,43.86,43.86,43.76,43.81,27141.0,34.0787,34.0787,34.001,34.0399,27141.0
2016-01-11 09:55:00,43.81,43.9,43.78,43.82,28105.0,34.0399,34.1098,34.0166,34.0477,28105.0
2016-01-11 10:00:00,43.82,43.99,43.8,43.84,28376.0,34.0477,34.1798,34.0321,34.0632,28376.0
2016-01-11 10:05:00,43.84,43.9,43.82,43.89,22147.0,34.0632,34.1098,34.0477,34.1021,22147.0
2016-01-11 10:10:00,43.9,44.02,43.9,43.97,76694.0,34.1098,34.2031,34.1098,34.1642,76694.0
2016-01-11 10:15:00,43.96,43.96,43.82,43.88,25597.0,34.1564,34.1564,34.0477,34.0943,25597.0
2016-01-11 10:20:00,43.89,44.02,43.89,44.01,21355.0,34.1021,34.2031,34.1021,34.1953,21355.0
2016-01-11 10:25:00,44.0,44.02,43.92,43.96,45011.0,34.1875,34.2031,34.1254,34.1564,45011.0
2016-01-11 10:30:00,43.96,44.09,43.96,44.09,50323.0,34.1564,34.2575,34.1564,34.2575,50323.0
2016-01-11 10:35:00,44.1,44.14,43.95,43.96,50006.0,34.2652,34.2963,34.1487,34.1564,50006.0
2016-01-11 10:40:00,43.96,43.98,43.9,43.95,25212.0,34.1564,34.172,34.1098,34.1487,25212.0
2016-01-11 10:45:00,43.95,43.95,43.8,43.82,38076.0,34.1487,34.1487,34.0321,34.0477,38076.0
2016-01-11 10:50:00,43.82,43.84,43.66,43.68,33848.0,34.0477,34.0632,33.9233,33.9389,33848.0
2016-01-11 10:55:00,43.68,43.69,43.57,43.57,32725.0,33.9389,33.9467,33.8534,33.8534,32725.0
2016-01-11 11:00:00,43.57,43.59,43.52,43.52,63818.0,33.8534,33.869,33.8146,33.8146,63818.0
2016-01-11 11:05:00,43.52,43.53,43.44,43.53,79504.0,33.8146,33.8223,33.7524,33.8223,79504.0
2016-01-11 11:10:00,43.52,43.62,43.52,43.61,28926.0,33.8146,33.8923,33.8146,33.8845,28926.0
2016-01-11 11:15:00,43.62,43.72,43.62,43.7,22426.0,33.8923,33.97,33.8923,33.9544,22426.0
2016-01-11 11:20:00,43.69,43.7,43.6,43.66,35365.0,33.9467,33.9544,33.8767,33.9233,35365.0
2016-01-11 11:25:00,43.66,43.66,43.59,43.65,16624.0,33.9233,33.9233,33.869,33.9156,16624.0
2016-01-11 11:30:00,43.64,43.64,43.54,43.6,24932.0,33.9078,33.9078,33.8301,33.8767,24932.0
2016-01-11 11:35:00,43.59,43.68,43.58,43.62,39348.0,33.869,33.9389,33.8612,33.8923,39348.0
2016-01-11 11:40:00,43.62,43.7,43.55,43.56,31119.0,33.8923,33.9544,33.8379,33.8456,31119.0
2016-01-11 11:45:00,43.57,43.67,43.56,43.64,32396.0,33.8534,33.9311,33.8456,33.9078,32396.0
2016-01-11 11:50:00,43.64,43.78,43.62,43.77,20948.0,33.9078,34.0166,33.8923,34.0088,20948.0
2016-01-11 11:55:00,43.76,43.77,43.67,43.7,20585.0,34.001,34.0088,33.9311,33.9544,20585.0
2016-01-11 12:00:00,43.7,43.73,43.62,43.63,27555.0,33.9544,33.9777,33.8923,33.9,27555.0
2016-01-11 12:05:00,43.62,43.64,43.59,43.63,17978.0,33.8923,33.9078,33.869,33.9,17978.0
2016-01-11 12:10:00,43.63,43.65,43.59,43.6,28491.0,33.9,33.9156,33.869,33.8767,28491.0
2016-01-11 12:15:00,43.6,43.6,43.5,43.53,27512.0,33.8767,33.8767,33.799,33.8223,27512.0
2016-01-11 12:20:00,43.52,43.53,43.45,43.49,23971.0,33.8146,33.8223,33.7602,33.7913,23971.0
2016-01-11 12:25:00,43.49,43.53,43.46,43.53,38366.0,33.7913,33.8223,33.768,33.8223,38366.0
2016-01-11 12:30:00,43.52,43.58,43.52,43.53,37959.0,33.8146,33.8612,33.8146,33.8223,37959.0
2016-01-11 12:35:00,43.54,43.61,43.53,43.57,50373.0,33.8301,33.8845,33.8223,33.8534,50373.0
2016-01-11 12:40:00,43.57,43.59,43.52,43.58,39842.0,33.8534,33.869,33.8146,33.8612,39842.0
2016-01-11 12:45:00,43.59,43.6,43.55,43.57,28421.0,33.869,33.8767,33.8379,33.8534,28421.0
2016-01-11 12:50:00,43.57,43.58,43.47,43.47,30285.0,33.8534,33.8612,33.7757,33.7757,30285.0
2016-01-11 12:55:00,43.47,43.53,43.45,43.52,26751.0,33.7757,33.8223,33.7602,33.8146,26751.0
2016-01-11 13:00:00,43.52,43.56,43.5,43.56,32026.0,33.8146,33.8456,33.799,33.8456,32026.0
2016-01-11 13:05:00,43.55,43.55,43.48,43.48,25341.0,33.8379,33.8379,33.7835,33.7835,25341.0
2016-01-11 13:10:00,43.5,43.5,43.36,43.36,46963.0,33.799,33.799,33.6903,33.6903,46963.0
2016-01-11 13:15:00,43.36,43.49,43.36,43.48,35557.0,33.6903,33.7913,33.6903,33.7835,35557.0
2016-01-11 13:20:00,43.48,43.48,43.4,43.44,25079.0,33.7835,33.7835,33.7213,33.7524,25079.0
2016-01-11 13:25:00,43.44,43.44,43.32,43.34,32589.0,33.7524,33.7524,33.6592,33.6747,32589.0
2016-01-11 13:30:00,43.34,43.4,43.32,43.37,21644.0,33.6747,33.7213,33.6592,33.698,21644.0
2016-01-11 13:35:00,43.37,43.4,43.36,43.39,103106.0,33.698,33.7213,33.6903,33.7136,103106.0
2016-01-11 13:40:00,43.39,43.4,43.36,43.38,33129.0,33.7136,33.7213,33.6903,33.7058,33129.0
2016-01-11 13:45:00,43.38,43.39,43.26,43.27,36834.0,33.7058,33.7136,33.6126,33.6203,36834.0
2016-01-11 13:50:00,43.27,43.36,43.25,43.36,28447.0,33.6203,33.6903,33.6048,33.6903,28447.0
2016-01-11 13:55:00,43.36,43.39,43.35,43.35,24759.0,33.6903,33.7136,33.6825,33.6825,24759.0
2016-01-11 14:00:00,43.35,43.43,43.3,43.41,38350.0,33.6825,33.7446,33.6436,33.7291,38350.0
2016-01-11 14:05:00,43.4,43.47,43.39,43.47,18971.0,33.7213,33.7757,33.7136,33.7757,18971.0
2016-01-11 14:10:00,43.47,43.57,43.45,43.45,41444.0,33.7757,33.8534,33.7602,33.7602,41444.0
2016-01-11 14:15:00,43.46,43.59,43.46,43.56,36071.0,33.768,33.869,33.768,33.8456,36071.0
2016-01-11 14:20:00,43.55,43.57,43.48,43.57,27900.0,33.8379,33.8534,33.7835,33.8534,27900.0
2016-01-11 14:25:00,43.57,43.68,43.54,43.64,54555.0,33.8534,33.9389,33.8301,33.9078,54555.0
2016-01-11 14:30:00,43.65,43.67,43.54,43.59,35444.0,33.9156,33.9311,33.8301,33.869,35444.0
2016-01-11 14:35:00,43.61,43.63,43.56,43.63,30353.0,33.8845,33.9,33.8456,33.9,30353.0
2016-01-11 14:40:00,43.63,43.7,43.61,43.65,42574.0,33.9,33.9544,33.8845,33.9156,42574.0
2016-01-11 14:45:00,43.65,43.68,43.63,43.67,22382.0,33.9156,33.9389,33.9,33.9311,22382.0
2016-01-11 14:50:00,43.67,43.7,43.64,43.64,31180.0,33.9311,33.9544,33.9078,33.9078,31180.0
2016-01-11 14:55:00,43.63,43.65,43.59,43.61,22251.0,33.9,33.9156,33.869,33.8845,22251.0
2016-01-11 15:00:00,43.61,43.69,43.6,43.65,64460.0,33.8845,33.9467,33.8767,33.9156,64460.0
2016-01-11 15:05:00,43.65,43.65,43.52,43.58,43413.0,33.9156,33.9156,33.8146,33.8612,43413.0
2016-01-11 15:10:00,43.57,43.57,43.52,43.52,30082.0,33.8534,33.8534,33.8146,33.8146,30082.0
2016-01-11 15:15:00,43.52,43.52,43.46,43.49,41656.0,33.8146,33.8146,33.768,33.7913,41656.0
2016-01-11 15:20:00,43.49,43.7,43.47,43.7,64082.0,33.7913,33.9544,33.7757,33.9544,64082.0
2016-01-11 15:25:00,43.7,43.87,43.69,43.82,47589.0,33.9544,34.0865,33.9467,34.0477,47589.0
2016-01-11 15:30:00,43.83,43.94,43.82,43.93,85271.0,34.0554,34.1409,34.0477,34.1331,85271.0
2016-01-11 15:35:00,43.94,44.0,43.87,43.94,82673.0,34.1409,34.1875,34.0865,34.1409,82673.0
2016-01-11 15:40:00,43.94,44.0,43.85,43.93,106532.0,34.1409,34.1875,34.071,34.1331,106532.0
2016-01-11 15:45:00,43.95,43.97,43.8,43.84,187660.0,34.1487,34.1642,34.0321,34.0632,187660.0
2016-01-11 15:50:00,43.84,43.94,43.84,43.94,126611.0,34.0632,34.1409,34.0632,34.1409,126611.0
2016-01-11 15:55:00,43.94,43.94,43.8,43.8,267589.0,34.1409,34.1409,34.0321,34.0321,267589.0
2016-01-12 09:30:00,44.28,44.38,44.06,44.23,62594.0,34.4051,34.4828,34.2341,34.3662,62594.0
2016-01-12 09:35:00,44.25,44.46,44.11,44.36,89776.0,34.3818,34.5449,34.273,34.4672,89776.0
2016-01-12 09:40:00,44.36,44.61,44.36,44.6,53898.0,34.4672,34.6615,34.4672,34.6537,53898.0
2016-01-12 09:45:00,44.6,44.65,44.58,44.64,35763.0,34.6537,34.6926,34.6382,34.6848,35763.0
2016-01-12 09:50:00,44.64,44.68,44.55,44.61,61497.0,34.6848,34.7159,34.6149,34.6615,61497.0
2016-01-12 09:55:00,44.6,44.76,44.56,44.67,58837.0,34.6537,34.778,34.6226,34.7081,58837.0
2016-01-12 10:00:00,44.66,44.67,44.5,44.51,87786.0,34.7003,34.7081,34.576,34.5838,87786.0
2016-01-12 10:05:00,44.51,44.56,44.48,44.48,47023.0,34.5838,34.6226,34.5605,34.5605,47023.0
2016-01-12 10:10:00,44.48,44.56,44.47,44.5,85009.0,34.5605,34.6226,34.5527,34.576,85009.0
2016-01-12 10:15:00,44.5,44.52,44.31,44.4,59750.0,34.576,34.5916,34.4284,34.4983,59750.0
2016-01-12 10:20:00,44.39,44.41,44.2,44.2,26432.0,34.4906,34.5061,34.3429,34.3429,26432.0
2016-01-12 10:25:00,44.2,44.25,44.17,44.22,34485.0,34.3429,34.3818,34.3196,34.3585,34485.0
2016-01-12 10:30:00,44.21,44.39,44.2,44.35,29309.0,34.3507,34.4906,34.3429,34.4595,29309.0
2016-01-12 10:35:00,44.33,44.36,44.17,44.18,21397.0,34.4439,34.4672,34.3196,34.3274,21397.0
2016-01-12 10:40:00,44.19,44.24,44.16,44.23,30635.0,34.3352,34.374,34.3118,34.3662,30635.0
2016-01-12 10:45:00,44.23,44.23,44.06,44.06,43169.0,34.3662,34.3662,34.2341,34.2341,43169.0
2016-01-12 10:50:00,44.06,44.07,43.99,44.03,33471.0,34.2341,34.2419,34.1798,34.2108,33471.0
2016-01-12 10:55:00,44.03,44.16,44.03,44.15,18357.0,34.2108,34.3118,34.2108,34.3041,18357.0
2016-01-12 11:00:00,44.15,44.23,44.13,44.2,17754.0,34.3041,34.3662,34.2885,34.3429,17754.0
2016-01-12 11:05:00,44.18,44.19,44.09,44.09,22207.0,34.3274,34.3352,34.2575,34.2575,22207.0
2016-01-12 11:10:00,44.08,44.08,43.99,43.99,40062.0,34.2497,34.2497,34.1798,34.1798,40062.0
2016-01-12 11:15:00,43.99,44.05,43.95,43.98,19744.0,34.1798,34.2264,34.1487,34.172,19744.0
2016-01-12 11:20:00,43.99,44.03,43.98,44.02,30307.0,34.1798,34.2108,34.172,34.2031,30307.0
2016-01-12 11:25:00,44.01,44.01,43.83,43.84,28204.0,34.1953,34.1953,34.0554,34.0632,28204.0
2016-01-12 11:30:00,43.85,43.85,43.78,43.82,21252.0,34.071,34.071,34.0166,34.0477,21252.0
2016-01-12 11:35:00,43.82,43.85,43.78,43.81,54799.0,34.0477,34.071,34.0166,34.0399,54799.0
2016-01-12 11:40:00,43.82,43.93,43.79,43.93,44805.0,34.0477,34.1331,34.0244,34.1331,44805.0
2016-01-12 11:45:00,43.92,44.02,43.91,44.01,46137.0,34.1254,34.2031,34.1176,34.1953,46137.0
2016-01-12 11:50:00,44.0,44.01,43.91,43.94,29585.0,34.1875,34.1953,34.1176,34.1409,29585.0
2016-01-12 11:55:00,43.94,44.05,43.93,44.0,29256.0,34.1409,34.2264,34.1331,34.1875,29256.0
2016-01-12 12:00:00,43.99,44.02,43.93,44.01,76594.0,34.1798,34.2031,34.1331,34.1953,76594.0
2016-01-12 12:05:00,44.01,44.01,43.93,43.93,55391.0,34.1953,34.1953,34.1331,34.1331,55391.0
2016-01-12 12:10:00,43.93,43.93,43.86,43.87,20104.0,34.1331,34.1331,34.0787,34.0865,20104.0
2016-01-12 12:15:00,43.86,43.87,43.75,43.75,23643.0,34.0787,34.0865,33.9933,33.9933,23643.0
2016-01-12 12:20:00,43.75,43.78,43.7,43.75,30980.0,33.9933,34.0166,33.9544,33.9933,30980.0
2016-01-12 12:25:00,43.75,43.87,43.74,43.84,27652.0,33.9933,34.0865,33.9855,34.0632,27652.0
2016-01-12 12:30:00,43.83,43.87,43.72,43.72,24785.0,34.0554,34.0865,33.97,33.97,24785.0
2016-01-12 12:35:00,43.73,43.75,43.63,43.73,26049.0,33.9777,33.9933,33.9,33.9777,26049.0
2016-01-12 12:40:00,43.72,43.73,43.66,43.7,29533.0,33.97,33.9777,33.9233,33.9544,29533.0
2016-01-12 12:45:00,43.71,43.79,43.66,43.66,129717.0,33.9622,34.0244,33.9233,33.9233,129717.0
2016-01-12 12:50:00,43.67,43.74,43.67,43.73,36536.0,33.9311,33.9855,33.9311,33.9777,36536.0
2016-01-12 12:55:00,43.73,43.77,43.67,43.77,78985.0,33.9777,34.0088,33.9311,34.0088,78985.0
2016-01-12 13:00:00,43.77,43.92,43.77,43.86,26851.0,34.0088,34.1254,34.0088,34.0787,26851.0
2016-01-12 13:05:00,43.87,43.9,43.81,43.85,19953.0,34.0865,34.1098,34.0399,34.071,19953.0
2016-01-12 13:10:00,43.84,43.95,43.81,43.93,22137.0,34.0632,34.1487,34.0399,34.1331,22137.0
2016-01-12 13:15:00,43.93,43.93,43.86,43.88,24959.0,34.1331,34.1331,34.0787,34.0943,24959.0
2016-01-12 13:20:00,43.86,43.86,43.79,43.79,22938.0,34.0787,34.0787,34.0244,34.0244,22938.0
2016-01-12 13:25:00,43.79,43.79,43.74,43.76,10882.0,34.0244,34.0244,33.9855,34.001,10882.0
2016-01-12 13:30:00,43.76,43.84,43.75,43.79,19203.0,34.001,34.0632,33.9933,34.0244,19203.0
2016-01-12 13:35:00,43.8,43.9,43.79,43.87,18616.0,34.0321,34.1098,34.0244,34.0865,18616.0
2016-01-12 13:40:00,43.87,43.94,43.85,43.94,34710.0,34.0865,34.1409,34.071,34.1409,34710.0
2016-01-12 13:45:00,43.94,43.94,43.85,43.88,26218.0,34.1409,34.1409,34.071,34.0943,26218.0
2016-01-12 13:50:00,43.88,43.91,43.85,43.86,29633.0,34.0943,34.1176,34.071,34.0787,29633.0
2016-01-12 13:55:00,43.85,43.86,43.8,43.8,39598.0,34.071,34.0787,34.0321,34.0321,39598.0
2016-01-12 14:00:00,43.8,43.81,43.67,43.68,54072.0,34.0321,34.0399,33.9311,33.9389,54072.0
2016-01-12 14:05:00,43.69,43.78,43.65,43.77,50001.0,33.9467,34.0166,33.9156,34.0088,50001.0
2016-01-12 14:10:00,43.77,43.85,43.76,43.78,28725.0,34.0088,34.071,34.001,34.0166,28725.0
2016-01-12 14:15:00,43.78,43.8,43.7,43.73,57778.0,34.0166,34.0321,33.9544,33.9777,57778.0
2016-01-12 14:20:00,43.73,43.74,43.66,43.74,169878.0,33.9777,33.9855,33.9233,33.9855,169878.0
2016-01-12 14:25:00,43.74,43.78,43.73,43.75,87199.0,33.9855,34.0166,33.9777,33.9933,87199.0
2016-01-12 14:30:00,43.74,43.78,43.69,43.78,67696.0,33.9855,34.0166,33.9467,34.0166,67696.0
2016-01-12 14:35:00,43.78,43.92,43.78,43.91,34103.0,34.0166,34.1254,34.0166,34.1176,34103.0
2016-01-12 14:40:00,43.9,43.93,43.82,43.84,20602.0,34.1098,34.1331,34.0477,34.0632,20602.0
2016-01-12 14:45:00,43.83,43.9,43.83,43.89,22917.0,34.0554,34.1098,34.0554,34.1021,22917.0
2016-01-12 14:50:00,43.89,44.05,43.87,44.04,30908.0,34.1021,34.2264,34.0865,34.2186,30908.0
2016-01-12 14:55:00,44.03,44.08,44.03,44.08,33861.0,34.2108,34.2497,34.2108,34.2497,33861.0
2016-01-12 15:00:00,44.09,44.1,43.97,43.98,33472.0,34.2575,34.2652,34.1642,34.172,33472.0
2016-01-12 15:05:00,43.97,43.98,43.91,43.92,33546.0,34.1642,34.172,34.1176,34.1254,33546.0
2016-01-12 15:10:00,43.91,43.95,43.9,43.9,50749.0,34.1176,34.1487,34.1098,34.1098,50749.0
2016-01-12 15:15:00,43.9,44.06,43.89,44.06,67166.0,34.1098,34.2341,34.1021,34.2341,67166.0
2016-01-12 15:20:00,44.06,44.18,44.05,44.18,39949.0,34.2341,34.3274,34.2264,34.3274,39949.0
2016-01-12 15:25:00,44.19,44.24,44.17,44.17,45850.0,34.3352,34.374,34.3196,34.3196,45850.0
2016-01-12 15:30:00,44.17,44.19,44.1,44.11,47877.0,34.3196,34.3352,34.2652,34.273,47877.0
2016-01-12 15:35:00,44.12,44.25,44.11,44.12,47244.0,34.2808,34.3818,34.273,34.2808,47244.0
2016-01-12 15:40:00,44.12,44.28,44.09,44.26,99177.0,34.2808,34.4051,34.2575,34.3895,99177.0
2016-01-12 15:45:00,44.26,44.32,44.21,44.27,52504.0,34.3895,34.4362,34.3507,34.3973,52504.0
2016-01-12 15:50:00,44.27,44.28,44.19,44.21,95339.0,34.3973,34.4051,34.3352,34.3507,95339.0
2016-01-12 15:55:00,44.21,44.26,44.19,44.22,139766.0,34.3507,34.3895,34.3352,34.3585,139766.0
2016-01-13 09:30:00,44.57,44.66,44.31,44.44,89960.0,34.6304,34.7003,34.4284,34.5294,89960.0
2016-01-13 09:35:00,44.46,44.69,44.42,44.68,12358.0,34.5449,34.7236,34.5139,34.7159,12358.0
2016-01-13 09:40:00,44.69,44.7,44.53,44.65,97437.0,34.7236,34.7314,34.5993,34.6926,97437.0
2016-01-13 09:45:00,44.65,44.7,44.62,44.67,50703.0,34.6926,34.7314,34.6693,34.7081,50703.0
2016-01-13 09:50:00,44.67,44.68,44.53,44.56,23768.0,34.7081,34.7159,34.5993,34.6226,23768.0
2016-01-13 09:55:00,44.54,44.67,44.54,44.62,17085.0,34.6071,34.7081,34.6071,34.6693,17085.0
2016-01-13 10:00:00,44.62,44.73,44.48,44.56,38820.0,34.6693,34.7547,34.5605,34.6226,38820.0
2016-01-13 10:05:00,44.58,44.66,44.53,44.66,38875.0,34.6382,34.7003,34.5993,34.7003,38875.0
2016-01-13 10:10:00,44.66,44.68,44.46,44.47,40036.0,34.7003,34.7159,34.5449,34.5527,40036.0
2016-01-13 10:15:00,44.47,44.48,44.4,44.41,20742.0,34.5527,34.5605,34.4983,34.5061,20742.0
2016-01-13 10:20:00,44.42,44.43,44.36,44.43,22001.0,34.5139,34.5216,34.4672,34.5216,22001.0
2016-01-13 10:25:00,44.44,44.45,44.36,44.42,24609.0,34.5294,34.5372,34.4672,34.5139,24609.0
2016-01-13 10:30:00,44.41,44.41,44.09,44.09,49159.0,34.5061,34.5061,34.2575,34.2575,49159.0
2016-01-13 10:35:00,44.1,44.2,44.01,44.01,57932.0,34.2652,34.3429,34.1953,34.1953,57932.0
2016-01-13 10:40:00,44.01,44.13,43.98,44.12,54501.0,34.1953,34.2885,34.172,34.2808,54501.0
2016-01-13 10:45:00,44.13,44.27,44.11,44.27,30323.0,34.2885,34.3973,34.273,34.3973,30323.0
2016-01-13 10:50:00,44.28,44.33,44.19,44.22,27651.0,34.4051,34.4439,34.3352,34.3585,27651.0
2016-01-13 10:55:00,44.21,44.35,44.16,44.35,24058.0,34.3507,34.4595,34.3118,34.4595,24058.0
2016-01-13 11:00:00,44.36,44.36,44.17,44.17,43896.0,34.4672,34.4672,34.3196,34.3196,43896.0
2016-01-13 11:05:00,44.17,44.22,44.08,44.08,22890.0,34.3196,34.3585,34.2497,34.2497,22890.0
2016-01-13 11:10:00,44.09,44.23,44.01,44.19,36661.0,34.2575,34.3662,34.1953,34.3352,36661.0
2016-01-13 11:15:00,44.21,44.3,44.2,44.28,30784.0,34.3507,34.4206,34.3429,34.4051,30784.0
2016-01-13 11:20:00,44.28,44.34,44.18,44.2,23817.0,34.4051,34.4517,34.3274,34.3429,23817.0
2016-01-13 11:25:00,44.19,44.19,44.1,44.16,10666.0,34.3352,34.3352,34.2652,34.3118,10666.0
2016-01-13 11:30:00,44.15,44.21,44.08,44.14,25918.0,34.3041,34.3507,34.2497,34.2963,25918.0
2016-01-13 11:35:00,44.15,44.24,44.14,44.18,25356.0,34.3041,34.374,34.2963,34.3274,25356.0
2016-01-13 11:40:00,44.17,44.17,44.09,44.09,32059.0,34.3196,34.3196,34.2575,34.2575,32059.0
2016-01-13 11:45:00,44.1,44.13,44.07,44.08,42196.0,34.2652,34.2885,34.2419,34.2497,42196.0
2016-01-13 11:50:00,44.09,44.12,44.05,44.08,22518.0,34.2575,34.2808,34.2264,34.2497,22518.0
2016-01-13 11:55:00,44.08,44.09,44.0,44.03,13459.0,34.2497,34.2575,34.1875,34.2108,13459.0
2016-01-13 12:00:00,44.02,44.1,44.02,44.07,17073.0,34.2031,34.2652,34.2031,34.2419,17073.0
2016-01-13 12:05:00,44.06,44.06,43.99,44.0,94580.0,34.2341,34.2341,34.1798,34.1875,94580.0
2016-01-13 12:10:00,44.0,44.02,43.99,43.99,44638.0,34.1875,34.2031,34.1798,34.1798,44638.0
2016-01-13 12:15:00,43.99,44.0,43.97,44.0,32583.0,34.1798,34.1875,34.1642,34.1875,32583.0
2016-01-13 12:20:00,43.99,44.13,43.97,44.1,47684.0,34.1798,34.2885,34.1642,34.2652,47684.0
2016-01-13 12:25:00,44.1,44.13,44.04,44.1,21398.0,34.2652,34.2885,34.2186,34.2652,21398.0
2016-01-13 12:30:00,44.09,44.09,43.97,44.03,27205.0,34.2575,34.2575,34.1642,34.2108,27205.0
2016-01-13 12:35:00,44.03,44.04,43.97,43.98,24747.0,34.2108,34.2186,34.1642,34.172,24747.0
2016-01-13 12:40:00,43.98,44.03,43.98,43.99,20333.0,34.172,34.2108,34.172,34.1798,20333.0
2016-01-13 12:45:00,43.99,44.02,43.97,44.0,64516.0,34.1798,34.2031,34.1642,34.1875,64516.0
2016-01-13 12:50:00,44.0,44.0,43.89,43.93,26120.0,34.1875,34.1875,34.1021,34.1331,26120.0
2016-01-13 12:55:00,43.93,43.95,43.85,43.9,43178.0,34.1331,34.1487,34.071,34.1098,43178.0
2016-01-13 13:00:00,43.89,43.9,43.82,43.87,19337.0,34.1021,34.1098,34.0477,34.0865,19337.0
2016-01-13 13:05:00,43.88,43.89,43.83,43.85,42713.0,34.0943,34.1021,34.0554,34.071,42713.0
2016-01-13 13:10:00,43.85,43.89,43.83,43.83,45679.0,34.071,34.1021,34.0554,34.0554,45679.0
2016-01-13 13:15:00,43.83,43.84,43.78,43.8,32105.0,34.0554,34.0632,34.0166,34.0321,32105.0
2016-01-13 13:20:00,43.8,43.82,43.74,43.74,62742.0,34.0321,34.0477,33.9855,33.9855,62742.0
2016-01-13 13:25:00,43.75,43.76,43.66,43.69,52946.0,33.9933,34.001,33.9233,33.9467,52946.0
2016-01-13 13:30:00,43.69,43.72,43.64,43.66,43922.0,33.9467,33.97,33.9078,33.9233,43922.0
2016-01-13 13:35:00,43.66,43.69,43.6,43.61,31110.0,33.9233,33.9467,33.8767,33.8845,31110.0
2016-01-13 13:40:00,43.59,43.64,43.54,43.56,51877.0,33.869,33.9078,33.8301,33.8456,51877.0
2016-01-13 13:45:00,43.56,43.57,43.45,43.47,72691.0,33.8456,33.8534,33.7602,33.7757,72691.0
2016-01-13 13:50:00,43.48,43.61,43.44,43.59,141394.0,33.7835,33.8845,33.7524,33.869,141394.0
2016-01-13 13:55:00,43.59,43.6,43.49,43.5,173102.0,33.869,33.8767,33.7913,33.799,173102.0
2016-01-13 14:00:00,43.49,43.66,43.47,43.55,43373.0,33.7913,33.9233,33.7757,33.8379,43373.0
2016-01-13 14:05:00,43.55,43.6,43.52,43.6,24774.0,33.8379,33.8767,33.8146,33.8767,24774.0
2016-01-13 14:10:00,43.58,43.7,43.58,43.67,37449.0,33.8612,33.9544,33.8612,33.9311,37449.0
2016-01-13 14:15:00,43.67,43.68,43.56,43.62,40684.0,33.9311,33.9389,33.8456,33.8923,40684.0
2016-01-13 14:20:00,43.61,43.65,43.55,43.61,27317.0,33.8845,33.9156,33.8379,33.8845,27317.0
2016-01-13 14:25:00,43.61,43.68,43.55,43.67,53782.0,33.8845,33.9389,33.8379,33.9311,53782.0
2016-01-13 14:30:00,43.65,43.66,43.39,43.41,43752.0,33.9156,33.9233,33.7136,33.7291,43752.0
2016-01-13 14:35:00,43.4,43.47,43.33,43.38,53884.0,33.7213,33.7757,33.6669,33.7058,53884.0
2016-01-13 14:40:00,43.37,43.37,43.16,43.19,70121.0,33.698,33.698,33.5349,33.5582,70121.0
2016-01-13 14:45:00,43.19,43.26,43.19,43.25,46922.0,33.5582,33.6126,33.5582,33.6048,46922.0
2016-01-13 14:50:00,43.25,43.39,43.25,43.39,38888.0,33.6048,33.7136,33.6048,33.7136,38888.0
2016-01-13 14:55:00,43.38,43.41,43.36,43.38,33017.0,33.7058,33.7291,33.6903,33.7058,33017.0
2016-01-13 15:00:00,43.39,43.41,43.3,43.34,45501.0,33.7136,33.7291,33.6436,33.6747,45501.0
2016-01-13 15:05:00,43.34,43.41,43.31,43.31,42207.0,33.6747,33.7291,33.6514,33.6514,42207.0
2016-01-13 15:10:00,43.32,43.34,43.27,43.28,38563.0,33.6592,33.6747,33.6203,33.6281,38563.0
2016-01-13 15:15:00,43.28,43.47,43.27,43.43,48702.0,33.6281,33.7757,33.6203,33.7446,48702.0
2016-01-13 15:20:00,43.42,43.44,43.34,43.42,50891.0,33.7369,33.7524,33.6747,33.7369,50891.0
2016-01-13 15:25:00,43.42,43.53,43.4,43.43,50773.0,33.7369,33.8223,33.7213,33.7446,50773.0
2016-01-13 15:30:00,43.43,43.48,43.37,43.43,83233.0,33.7446,33.7835,33.698,33.7446,83233.0
2016-01-13 15:35:00,43.42,43.42,43.31,43.4,77615.0,33.7369,33.7369,33.6514,33.7213,77615.0
2016-01-13 15:40:00,43.41,43.47,43.31,43.31,77569.0,33.7291,33.7757,33.6514,33.6514,77569.0
2016-01-13 15:45:00,43.3,43.33,43.17,43.19,99293.0,33.6436,33.6669,33.5426,33.5582,99293.0
2016-01-13 15:50:00,43.19,43.29,43.17,43.27,75383.0,33.5582,33.6359,33.5426,33.6203,75383.0
2016-01-13 15:55:00,43.28,43.33,43.23,43.25,154862.0,33.6281,33.6669,33.5892,33.6048,154862.0
2016-01-14 09:30:00,43.53,43.61,43.31,43.37,60456.0,33.8223,33.8845,33.6514,33.698,60456.0
2016-01-14 09:35:00,43.3,43.32,43.04,43.1,25467.0,33.6436,33.6592,33.4416,33.4882,25467.0
2016-01-14 09:40:00,43.11,43.29,43.08,43.25,16938.0,33.496,33.6359,33.4727,33.6048,16938.0
2016-01-14 09:45:00,43.24,43.26,43.07,43.16,52656.0,33.597,33.6126,33.4649,33.5349,52656.0
2016-01-14 09:50:00,43.15,43.15,43.02,43.03,43953.0,33.5271,33.5271,33.4261,33.4338,43953.0
2016-01-14 09:55:00,43.04,43.05,42.9,42.94,100708.0,33.4416,33.4494,33.3328,33.3639,100708.0
2016-01-14 10:00:00,42.93,42.97,42.86,42.97,40496.0,33.3561,33.3872,33.3018,33.3872,40496.0
2016-01-14 10:05:00,42.96,43.14,42.95,43.06,28997.0,33.3795,33.5193,33.3717,33.4572,28997.0
2016-01-14 10:10:00,43.05,43.3,43.03,43.29,38332.0,33.4494,33.6436,33.4338,33.6359,38332.0
2016-01-14 10:15:00,43.27,43.48,43.27,43.48,34385.0,33.6203,33.7835,33.6203,33.7835,34385.0
2016-01-14 10:20:00,43.47,43.73,43.44,43.73,74510.0,33.7757,33.9777,33.7524,33.9777,74510.0
2016-01-14 10:25:00,43.73,43.86,43.66,43.84,65072.0,33.9777,34.0787,33.9233,34.0632,65072.0
2016-01-14 10:30:00,43.83,43.99,43.77,43.94,40383.0,34.0554,34.1798,34.0088,34.1409,40383.0
2016-01-14 10:35:00,43.96,44.04,43.86,43.87,43877.0,34.1564,34.2186,34.0787,34.0865,43877.0
2016-01-14 10:40:00,43.87,44.03,43.81,44.02,29723.0,34.0865,34.2108,34.0399,34.2031,29723.0
2016-01-14 10:45:00,44.01,44.06,43.96,44.06,19501.0,34.1953,34.2341,34.1564,34.2341,19501.0
2016-01-14 10:50:00,44.08,44.08,43.98,43.99,44699.0,34.2497,34.2497,34.172,34.1798,44699.0
2016-01-14 10:55:00,44.0,44.01,43.81,43.83,35328.0,34.1875,34.1953,34.0399,34.0554,35328.0
2016-01-14 11:00:00,43.84,43.91,43.71,43.73,62052.0,34.0632,34.1176,33.9622,33.9777,62052.0
2016-01-14 11:05:00,43.72,43.82,43.7,43.73,62221.0,33.97,34.0477,33.9544,33.9777,62221.0
2016-01-14 11:10:00,43.73,43.81,43.71,43.78,32170.0,33.9777,34.0399,33.9622,34.0166,32170.0
2016-01-14 11:15:00,43.77,43.83,43.65,43.65,39375.0,34.0088,34.0554,33.9156,33.9156,39375.0
2016-01-14 11:20:00,43.65,43.68,43.6,43.62,52022.0,33.9156,33.9389,33.8767,33.8923,52022.0
2016-01-14 11:25:00,43.62,43.63,43.45,43.48,136079.0,33.8923,33.9,33.7602,33.7835,136079.0
2016-01-14 11:30:00,43.49,43.61,43.47,43.47,34685.0,33.7913,33.8845,33.7757,33.7757,34685.0
2016-01-14 11:35:00,43.47,43.54,43.41,43.41,42531.0,33.7757,33.8301,33.7291,33.7291,42531.0
2016-01-14 11:40:00,43.41,43.6,43.4,43.58,26997.0,33.7291,33.8767,33.7213,33.8612,26997.0
2016-01-14 11:45:00,43.58,43.58,43.54,43.58,59916.0,33.8612,33.8612,33.8301,33.8612,59916.0
2016-01-14 11:50:00,43.58,43.62,43.54,43.58,21593.0,33.8612,33.8923,33.8301,33.8612,21593.0
2016-01-14 11:55:00,43.58,43.7,43.57,43.65,14057.0,33.8612,33.9544,33.8534,33.9156,14057.0
2016-01-14 12:00:00,43.66,43.82,43.66,43.76,42903.0,33.9233,34.0477,33.9233,34.001,42903.0
2016-01-14 12:05:00,43.75,43.77,43.6,43.6,34688.0,33.9933,34.0088,33.8767,33.8767,34688.0
2016-01-14 12:10:00,43.59,43.6,43.52,43.55,22553.0,33.869,33.8767,33.8146,33.8379,22553.0
2016-01-14 12:15:00,43.55,43.65,43.55,43.6,27329.0,33.8379,33.9156,33.8379,33.8767,27329.0
2016-01-14 12:20:00,43.6,43.66,43.53,43.64,32788.0,33.8767,33.9233,33.8223,33.9078,32788.0
2016-01-14 12:25:00,43.65,43.66,43.57,43.59,24828.0,33.9156,33.9233,33.8534,33.869,24828.0
2016-01-14 12:30:00,43.6,43.65,43.58,43.61,51934.0,33.8767,33.9156,33.8612,33.8845,51934.0
2016-01-14 12:35:00,43.62,43.66,43.61,43.65,38730.0,33.8923,33.9233,33.8845,33.9156,38730.0
2016-01-14 12:40:00,43.66,43.73,43.62,43.64,41455.0,33.9233,33.9777,33.8923,33.9078,41455.0
2016-01-14 12:45:00,43.64,43.69,43.59,43.61,48829.0,33.9078,33.9467,33.869,33.8845,48829.0
2016-01-14 12:50:00,43.63,43.69,43.55,43.67,55759.0,33.9,33.9467,33.8379,33.9311,55759.0
2016-01-14 12:55:00,43.68,43.72,43.6,43.6,21451.0,33.9389,33.97,33.8767,33.8767,21451.0
2016-01-14 13:00:00,43.6,43.75,43.59,43.71,23086.0,33.8767,33.9933,33.869,33.9622,23086.0
2016-01-14 13:05:00,43.71,43.82,43.71,43.81,18885.0,33.9622,34.0477,33.9622,34.0399,18885.0
2016-01-14 13:10:00,43.82,43.88,43.81,43.83,25638.0,34.0477,34.0943,34.0399,34.0554,25638.0
2016-01-14 13:15:00,43.83,43.85,43.79,43.82,46583.0,34.0554,34.071,34.0244,34.0477,46583.0
2016-01-14 13:20:00,43.82,43.98,43.82,43.95,25177.0,34.0477,34.172,34.0477,34.1487,25177.0
2016-01-14 13:25:00,43.96,43.98,43.86,43.94,13596.0,34.1564,34.172,34.0787,34.1409,13596.0
2016-01-14 13:30:00,43.95,43.99,43.9,43.93,21184.0,34.1487,34.1798,34.1098,34.1331,21184.0
2016-01-14 13:35:00,43.93,44.02,43.91,43.93,27089.0,34.1331,34.2031,34.1176,34.1331,27089.0
2016-01-14 13:40:00,43.93,43.93,43.84,43.85,18883.0,34.1331,34.1331,34.0632,34.071,18883.0
2016-01-14 13:45:00,43.86,43.89,43.82,43.88,22483.0,34.0787,34.1021,34.0477,34.0943,22483.0
2016-01-14 13:50:00,43.88,43.94,43.84,43.93,22932.0,34.0943,34.1409,34.0632,34.1331,22932.0
2016-01-14 13:55:00,43.92,43.97,43.91,43.93,22387.0,34.1254,34.1642,34.1176,34.1331,22387.0
2016-01-14 14:00:00,43.93,43.96,43.79,43.84,22751.0,34.1331,34.1564,34.0244,34.0632,22751.0
2016-01-14 14:05:00,43.85,43.91,43.84,43.86,28211.0,34.071,34.1176,34.0632,34.0787,28211.0
2016-01-14 14:10:00,43.85,43.94,43.83,43.91,37861.0,34.071,34.1409,34.0554,34.1176,37861.0
2016-01-14 14:15:00,43.91,43.99,43.88,43.88,26360.0,34.1176,34.1798,34.0943,34.0943,26360.0
2016-01-14 14:20:00,43.89,43.94,43.86,43.93,19008.0,34.1021,34.1409,34.0787,34.1331,19008.0
2016-01-14 14:25:00,43.92,43.95,43.87,43.91,18980.0,34.1254,34.1487,34.0865,34.1176,18980.0
2016-01-14 14:30:00,43.9,43.98,43.9,43.97,21188.0,34.1098,34.172,34.1098,34.1642,21188.0
2016-01-14 14:35:00,43.97,43.97,43.86,43.88,15798.0,34.1642,34.1642,34.0787,34.0943,15798.0
2016-01-14 14:40:00,43.88,43.93,43.87,43.9,19048.0,34.0943,34.1331,34.0865,34.1098,19048.0
2016-01-14 14:45:00,43.9,43.94,43.87,43.88,24636.0,34.1098,34.1409,34.0865,34.0943,24636.0
2016-01-14 14:50:00,43.89,43.97,43.89,43.96,28652.0,34.1021,34.1642,34.1021,34.1564,28652.0
2016-01-14 14:55:00,43.95,44.03,43.93,44.01,31794.0,34.1487,34.2108,34.1331,34.1953,31794.0
2016-01-14 15:00:00,44.01,44.02,43.96,43.98,33095.0,34.1953,34.2031,34.1564,34.172,33095.0
2016-01-14 15:05:00,43.98,44.06,43.97,44.02,45900.0,34.172,34.2341,34.1642,34.2031,45900.0
2016-01-14 15:10:00,44.03,44.07,44.02,44.05,22467.0,34.2108,34.2419,34.2031,34.2264,22467.0
2016-01-14 15:15:00,44.06,44.1,44.04,44.09,59863.0,34.2341,34.2652,34.2186,34.2575,59863.0
2016-01-14 15:20:00,44.09,44.13,44.04,44.11,57753.0,34.2575,34.2885,34.2186,34.273,57753.0
2016-01-14 15:25:00,44.11,44.12,44.04,44.04,33672.0,34.273,34.2808,34.2186,34.2186,33672.0
2016-01-14 15:30:00,44.05,44.06,43.82,43.83,47381.0,34.2264,34.2341,34.0477,34.0554,47381.0
2016-01-14 15:35:00,43.84,43.91,43.75,43.81,53120.0,34.0632,34.1176,33.9933,34.0399,53120.0
2016-01-14 15:40:00,43.8,43.92,43.78,43.92,62798.0,34.0321,34.1254,34.0166,34.1254,62798.0
2016-01-14 15:45:00,43.91,43.96,43.86,43.86,62094.0,34.1176,34.1564,34.0787,34.0787,62094.0
2016-01-14 15:50:00,43.87,43.92,43.73,43.79,85140.0,34.0865,34.1254,33.9777,34.0244,85140.0
2016-01-14 15:55:00,43.79,43.85,43.75,43.82,214518.0,34.0244,34.071,33.9933,34.0477,214518.0
2016-01-15 09:30:00,42.7,42.75,42.35,42.5,431945.0,33.1774,33.2163,32.9055,33.022,431945.0
2016-01-15 09:35:00,42.5,42.68,42.43,42.47,79139.0,33.022,33.1619,32.9677,32.9987,79139.0
2016-01-15 09:40:00,42.45,42.45,42.23,42.38,94021.0,32.9832,32.9832,32.8123,32.9288,94021.0
2016-01-15 09:45:00,42.36,42.48,42.28,42.4,61959.0,32.9133,33.0065,32.8511,32.9443,61959.0
2016-01-15 09:50:00,42.41,42.57,42.36,42.53,33266.0,32.9521,33.0764,32.9133,33.0454,33266.0
2016-01-15 09:55:00,42.5,42.61,42.41,42.46,26439.0,33.022,33.1075,32.9521,32.991,26439.0
2016-01-15 10:00:00,42.46,42.55,42.29,42.45,34037.0,32.991,33.0609,32.8589,32.9832,34037.0
2016-01-15 10:05:00,42.47,42.72,42.4,42.72,30973.0,32.9987,33.193,32.9443,33.193,30973.0
2016-01-15 10:10:00,42.72,42.73,42.55,42.64,25459.0,33.193,33.2007,33.0609,33.1308,25459.0
2016-01-15 10:15:00,42.65,42.72,42.61,42.66,29800.0,33.1386,33.193,33.1075,33.1464,29800.0
2016-01-15 10:20:00,42.66,42.87,42.62,42.75,40386.0,33.1464,33.3095,33.1153,33.2163,40386.0
2016-01-15 10:25:00,42.75,42.83,42.67,42.73,44647.0,33.2163,33.2784,33.1541,33.2007,44647.0
2016-01-15 10:30:00,42.72,42.88,42.67,42.71,59506.0,33.193,33.3173,33.1541,33.1852,59506.0
2016-01-15 10:35:00,42.72,42.78,42.67,42.71,47992.0,33.193,33.2396,33.1541,33.1852,47992.0
2016-01-15 10:40:00,42.72,42.74,42.58,42.61,56556.0,33.193,33.2085,33.0842,33.1075,56556.0
2016-01-15 10:45:00,42.61,42.73,42.57,42.73,60853.0,33.1075,33.2007,33.0764,33.2007,60853.0
2016-01-15 10:50:00,42.73,42.74,42.53,42.53,41460.0,33.2007,33.2085,33.0454,33.0454,41460.0
2016-01-15 10:55:00,42.52,42.56,42.5,42.55,107296.0,33.0376,33.0687,33.022,33.0609,107296.0
2016-01-15 11:00:00,42.55,42.61,42.48,42.55,90754.0,33.0609,33.1075,33.0065,33.0609,90754.0
2016-01-15 11:05:00,42.55,42.59,42.51,42.52,55340.0,33.0609,33.092,33.0298,33.0376,55340.0
2016-01-15 11:10:00,42.51,42.53,42.36,42.53,104522.0,33.0298,33.0454,32.9133,33.0454,104522.0
2016-01-15 11:15:00,42.52,42.55,42.49,42.53,70151.0,33.0376,33.0609,33.0143,33.0454,70151.0
2016-01-15 11:20:00,42.52,42.53,42.37,42.42,57931.0,33.0376,33.0454,32.921,32.9599,57931.0
2016-01-15 11:25:00,42.42,42.55,42.42,42.55,92861.0,32.9599,33.0609,32.9599,33.0609,92861.0
2016-01-15 11:30:00,42.54,42.64,42.52,42.58,36883.0,33.0531,33.1308,33.0376,33.0842,36883.0
2016-01-15 11:35:00,42.58,42.59,42.45,42.46,51155.0,33.0842,33.092,32.9832,32.991,51155.0
2016-01-15 11:40:00,42.46,42.51,42.39,42.4,30600.0,32.991,33.0298,32.9366,32.9443,30600.0
2016-01-15 11:45:00,42.4,42.52,42.38,42.5,82860.0,32.9443,33.0376,32.9288,33.022,82860.0
2016-01-15 11:50:00,42.5,42.5,42.32,42.33,41553.0,33.022,33.022,32.8822,32.89,41553.0
2016-01-15 11:55:00,42.33,42.43,42.29,42.41,52726.0,32.89,32.9677,32.8589,32.9521,52726.0
2016-01-15 12:00:00,42.38,42.43,42.32,42.37,51552.0,32.9288,32.9677,32.8822,32.921,51552.0
2016-01-15 12:05:00,42.36,42.54,42.36,42.53,82821.0,32.9133,33.0531,32.9133,33.0454,82821.0
2016-01-15 12:10:00,42.53,42.56,42.48,42.5,45079.0,33.0454,33.0687,33.0065,33.022,45079.0
2016-01-15 12:15:00,42.5,42.51,42.38,42.38,54742.0,33.022,33.0298,32.9288,32.9288,54742.0
2016-01-15 12:20:00,42.37,42.42,42.25,42.27,37614.0,32.921,32.9599,32.8278,32.8433,37614.0
2016-01-15 12:25:00,42.26,42.34,42.2,42.3,36998.0,32.8356,32.8977,32.7889,32.8666,36998.0
2016-01-15 12:30:00,42.3,42.31,42.17,42.22,37869.0,32.8666,32.8744,32.7656,32.8045,37869.0
2016-01-15 12:35:00,42.21,42.28,42.18,42.21,54453.0,32.7967,32.8511,32.7734,32.7967,54453.0
2016-01-15 12:40:00,42.21,42.36,42.2,42.35,35760.0,32.7967,32.9133,32.7889,32.9055,35760.0
2016-01-15 12:45:00,42.34,42.45,42.34,42.44,27341.0,32.8977,32.9832,32.8977,32.9754,27341.0
2016-01-15 12:50:00,42.44,42.5,42.41,42.49,39171.0,32.9754,33.022,32.9521,33.0143,39171.0
2016-01-15 12:55:00,42.49,42.53,42.48,42.5,35020.0,33.0143,33.0454,33.0065,33.022,35020.0
2016-01-15 13:00:00,42.5,42.52,42.43,42.49,56170.0,33.022,33.0376,32.9677,33.0143,56170.0
2016-01-15 13:05:00,42.49,42.49,42.32,42.33,35339.0,33.0143,33.0143,32.8822,32.89,35339.0
2016-01-15 13:10:00,42.34,42.53,42.33,42.48,17278.0,32.8977,33.0454,32.89,33.0065,17278.0
2016-01-15 13:15:00,42.49,42.62,42.46,42.6,31379.0,33.0143,33.1153,32.991,33.0997,31379.0
2016-01-15 13:20:00,42.61,42.65,42.6,42.63,34835.0,33.1075,33.1386,33.0997,33.123,34835.0
2016-01-15 13:25:00,42.63,42.69,42.59,42.63,42306.0,33.123,33.1697,33.092,33.123,42306.0
2016-01-15 13:30:00,42.63,42.68,42.58,42.68,24303.0,33.123,33.1619,33.0842,33.1619,24303.0
2016-01-15 13:35:00,42.67,42.7,42.61,42.63,24563.0,33.1541,33.1774,33.1075,33.123,24563.0
2016-01-15 13:40:00,42.62,42.73,42.6,42.73,26766.0,33.1153,33.2007,33.0997,33.2007,26766.0
2016-01-15 13:45:00,42.73,42.83,42.71,42.74,32555.0,33.2007,33.2784,33.1852,33.2085,32555.0
2016-01-15 13:50:00,42.74,42.9,42.7,42.87,27555.0,33.2085,33.3328,33.1774,33.3095,27555.0
2016-01-15 13:55:00,42.88,43.07,42.81,43.01,165103.0,33.3173,33.4649,33.2629,33.4183,165103.0
2016-01-15 14:00:00,43.01,43.03,42.92,42.93,50762.0,33.4183,33.4338,33.3484,33.3561,50762.0
2016-01-15 14:05:00,42.95,43.05,42.92,43.04,55913.0,33.3717,33.4494,33.3484,33.4416,55913.0
2016-01-15 14:10:00,43.05,43.15,43.01,43.14,62811.0,33.4494,33.5271,33.4183,33.5193,62811.0
2016-01-15 14:15:00,43.14,43.14,43.05,43.11,43733.0,33.5193,33.5193,33.4494,33.496,43733.0
2016-01-15 14:20:00,43.11,43.14,43.09,43.12,77022.0,33.496,33.5193,33.4805,33.5038,77022.0
2016-01-15 14:25:00,43.12,43.18,43.06,43.06,45242.0,33.5038,33.5504,33.4572,33.4572,45242.0
2016-01-15 14:30:00,43.06,43.1,43.02,43.04,59885.0,33.4572,33.4882,33.4261,33.4416,59885.0
2016-01-15 14:35:00,43.05,43.06,42.99,43.03,39401.0,33.4494,33.4572,33.4028,33.4338,39401.0
2016-01-15 14:40:00,43.04,43.13,43.01,43.06,48853.0,33.4416,33.5115,33.4183,33.4572,48853.0
2016-01-15 14:45:00,43.06,43.13,43.03,43.12,30299.0,33.4572,33.5115,33.4338,33.5038,30299.0
2016-01-15 14:50:00,43.12,43.26,43.08,43.25,37218.0,33.5038,33.6126,33.4727,33.6048,37218.0
2016-01-15 14:55:00,43.25,43.34,43.25,43.32,52546.0,33.6048,33.6747,33.6048,33.6592,52546.0
2016-01-15 15:00:00,43.32,43.33,43.19,43.3,63427.0,33.6592,33.6669,33.5582,33.6436,63427.0
2016-01-15 15:05:00,43.3,43.33,43.26,43.26,54661.0,33.6436,33.6669,33.6126,33.6126,54661.0
2016-01-15 15:10:00,43.25,43.27,43.12,43.18,83014.0,33.6048,33.6203,33.5038,33.5504,83014.0
2016-01-15 15:15:00,43.19,43.2,42.97,43.02,69715.0,33.5582,33.5659,33.3872,33.4261,69715.0
2016-01-15 15:20:00,43.03,43.16,43.0,43.16,57635.0,33.4338,33.5349,33.4105,33.5349,57635.0
2016-01-15 15:25:00,43.15,43.2,43.09,43.15,57493.0,33.5271,33.5659,33.4805,33.5271,57493.0
2016-01-15 15:30:00,43.15,43.17,43.03,43.14,87866.0,33.5271,33.5426,33.4338,33.5193,87866.0
2016-01-15 15:35:00,43.13,43.18,43.02,43.02,79494.0,33.5115,33.5504,33.4261,33.4261,79494.0
2016-01-15 15:40:00,43.02,43.09,42.95,43.09,114795.0,33.4261,33.4805,33.3717,33.4805,114795.0
2016-01-15 15:45:00,43.09,43.14,43.05,43.12,108273.0,33.4805,33.5193,33.4494,33.5038,108273.0
2016-01-15 15:50:00,43.11,43.12,43.03,43.07,127698.0,33.496,33.5038,33.4338,33.4649,127698.0
2016-01-15 15:55:00,43.07,43.09,42.97,43.08,355596.0,33.4649,33.4805,33.3872,33.4727,355596.0
2016-01-19 09:30:00,43.61,43.7,43.39,43.54,96743.0,33.8845,33.9544,33.7136,33.8301,96743.0
2016-01-19 09:35:00,43.54,43.57,43.34,43.37,41332.0,33.8301,33.8534,33.6747,33.698,41332.0
2016-01-19 09:40:00,43.38,43.38,43.12,43.14,21664.0,33.7058,33.7058,33.5038,33.5193,21664.0
2016-01-19 09:45:00,43.15,43.19,43.1,43.11,18933.0,33.5271,33.5582,33.4882,33.496,18933.0
2016-01-19 09:50:00,43.1,43.12,42.98,43.05,27754.0,33.4882,33.5038,33.395,33.4494,27754.0
2016-01-19 09:55:00,43.05,43.21,43.05,43.19,15794.0,33.4494,33.5737,33.4494,33.5582,15794.0
2016-01-19 10:00:00,43.18,43.31,43.12,43.2,27458.0,33.5504,33.6514,33.5038,33.5659,27458.0
2016-01-19 10:05:00,43.22,43.34,43.15,43.15,21692.0,33.5815,33.6747,33.5271,33.5271,21692.0
2016-01-19 10:10:00,43.15,43.29,43.15,43.27,27637.0,33.5271,33.6359,33.5271,33.6203,27637.0
2016-01-19 10:15:00,43.28,43.34,43.27,43.31,25459.0,33.6281,33.6747,33.6203,33.6514,25459.0
2016-01-19 10:20:00,43.31,43.38,43.26,43.32,26841.0,33.6514,33.7058,33.6126,33.6592,26841.0
2016-01-19 10:25:00,43.32,43.49,43.32,43.48,30066.0,33.6592,33.7913,33.6592,33.7835,30066.0
2016-01-19 10:30:00,43.49,43.53,43.4,43.41,24181.0,33.7913,33.8223,33.7213,33.7291,24181.0
2016-01-19 10:35:00,43.4,43.46,43.31,43.33,31822.0,33.7213,33.768,33.6514,33.6669,31822.0
2016-01-19 10:40:00,43.31,43.4,43.31,43.36,20908.0,33.6514,33.7213,33.6514,33.6903,20908.0
2016-01-19 10:45:00,43.34,43.41,43.3,43.41,29212.0,33.6747,33.7291,33.6436,33.7291,29212.0
2016-01-19 10:50:00,43.43,43.46,43.25,43.26,22200.0,33.7446,33.768,33.6048,33.6126,22200.0
2016-01-19 10:55:00,43.26,43.32,43.24,43.26,46864.0,33.6126,33.6592,33.597,33.6126,46864.0
2016-01-19 11:00:00,43.26,43.3,43.2,43.2,51349.0,33.6126,33.6436,33.5659,33.5659,51349.0
2016-01-19 11:05:00,43.2,43.23,43.13,43.21,27157.0,33.5659,33.5892,33.5115,33.5737,27157.0
2016-01-19 11:10:00,43.21,43.21,43.09,43.12,19113.0,33.5737,33.5737,33.4805,33.5038,19113.0
2016-01-19 11:15:00,43.11,43.16,43.04,43.06,13858.0,33.496,33.5349,33.4416,33.4572,13858.0
2016-01-19 11:20:00,43.07,43.18,43.07,43.1,14869.0,33.4649,33.5504,33.4649,33.4882,14869.0
2016-01-19 11:25:00,43.1,43.33,43.1,43.33,23666.0,33.4882,33.6669,33.4882,33.6669,23666.0
2016-01-19 11:30:00,43.34,43.42,43.33,43.37,28604.0,33.6747,33.7369,33.6669,33.698,28604.0
2016-01-19 11:35:00,43.36,43.41,43.33,43.4,25268.0,33.6903,33.7291,33.6669,33.7213,25268.0
2016-01-19 11:40:00,43.41,43.46,43.38,43.41,51792.0,33.7291,33.768,33.7058,33.7291,51792.0
2016-01-19 11:45:00,43.41,43.48,43.3,43.32,38982.0,33.7291,33.7835,33.6436,33.6592,38982.0
2016-01-19 11:50:00,43.32,43.32,43.25,43.29,20081.0,33.6592,33.6592,33.6048,33.6359,20081.0
2016-01-19 11:55:00,43.29,43.38,43.29,43.29,22154.0,33.6359,33.7058,33.6359,33.6359,22154.0
2016-01-19 12:00:00,43.28,43.3,43.23,43.24,21998.0,33.6281,33.6436,33.5892,33.597,21998.0
2016-01-19 12:05:00,43.25,43.27,43.19,43.19,33455.0,33.6048,33.6203,33.5582,33.5582,33455.0
2016-01-19 12:10:00,43.19,43.24,43.19,43.23,25909.0,33.5582,33.597,33.5582,33.5892,25909.0
2016-01-19 12:15:00,43.24,43.24,43.12,43.13,34463.0,33.597,33.597,33.5038,33.5115,34463.0
2016-01-19 12:20:00,43.13,43.15,43.08,43.11,17382.0,33.5115,33.5271,33.4727,33.496,17382.0
2016-01-19 12:25:00,43.11,43.2,43.07,43.2,25367.0,33.496,33.5659,33.4649,33.5659,25367.0
2016-01-19 12:30:00,43.19,43.31,43.19,43.31,21718.0,33.5582,33.6514,33.5582,33.6514,21718.0
2016-01-19 12:35:00,43.31,43.37,43.26,43.28,33622.0,33.6514,33.698,33.6126,33.6281,33622.0
2016-01-19 12:40:00,43.28,43.29,43.2,43.2,46747.0,33.6281,33.6359,33.5659,33.5659,46747.0
2016-01-19 12:45:00,43.2,43.22,43.11,43.15,25131.0,33.5659,33.5815,33.496,33.5271,25131.0
2016-01-19 12:50:00,43.14,43.19,43.13,43.18,25926.0,33.5193,33.5582,33.5115,33.5504,25926.0
2016-01-19 12:55:00,43.18,43.26,43.18,43.24,33680.0,33.5504,33.6126,33.5504,33.597,33680.0
2016-01-19 13:00:00,43.24,43.29,43.22,43.22,59446.0,33.597,33.6359,33.5815,33.5815,59446.0
2016-01-19 13:05:00,43.22,43.24,43.16,43.23,26339.0,33.5815,33.597,33.5349,33.5892,26339.0
2016-01-19 13:10:00,43.23,43.25,43.15,43.15,22485.0,33.5892,33.6048,33.5271,33.5271,22485.0
2016-01-19 13:15:00,43.16,43.33,43.14,43.32,32900.0,33.5349,33.6669,33.5193,33.6592,32900.0
2016-01-19 13:20:00,43.33,43.38,43.29,43.3,20462.0,33.6669,33.7058,33.6359,33.6436,20462.0
2016-01-19 13:25:00,43.28,43.3,43.2,43.21,19052.0,33.6281,33.6436,33.5659,33.5737,19052.0
2016-01-19 13:30:00,43.2,43.25,43.16,43.21,44364.0,33.5659,33.6048,33.5349,33.5737,44364.0
2016-01-19 13:35:00,43.2,43.24,43.17,43.23,20135.0,33.5659,33.597,33.5426,33.5892,20135.0
2016-01-19 13:40:00,43.23,43.24,43.12,43.13,31153.0,33.5892,33.597,33.5038,33.5115,31153.0
2016-01-19 13:45:00,43.13,43.2,43.12,43.18,19223.0,33.5115,33.5659,33.5038,33.5504,19223.0
2016-01-19 13:50:00,43.18,43.18,43.05,43.06,28649.0,33.5504,33.5504,33.4494,33.4572,28649.0
2016-01-19 13:55:00,43.05,43.13,43.05,43.05,22974.0,33.4494,33.5115,33.4494,33.4494,22974.0
2016-01-19 14:00:00,43.05,43.1,43.04,43.07,34921.0,33.4494,33.4882,33.4416,33.4649,34921.0
2016-01-19 14:05:00,43.07,43.1,42.93,42.94,44568.0,33.4649,33.4882,33.3561,33.3639,44568.0
2016-01-19 14:10:00,42.95,42.95,42.85,42.85,32218.0,33.3717,33.3717,33.294,33.294,32218.0
2016-01-19 14:15:00,42.85,42.88,42.79,42.88,28560.0,33.294,33.3173,33.2474,33.3173,28560.0
2016-01-19 14:20:00,42.87,42.87,42.79,42.84,45903.0,33.3095,33.3095,33.2474,33.2862,45903.0
2016-01-19 14:25:00,42.84,42.86,42.8,42.84,41772.0,33.2862,33.3018,33.2551,33.2862,41772.0
2016-01-19 14:30:00,42.84,42.87,42.84,42.85,27127.0,33.2862,33.3095,33.2862,33.294,27127.0
2016-01-19 14:35:00,42.85,42.86,42.77,42.79,31628.0,33.294,33.3018,33.2318,33.2474,31628.0
2016-01-19 14:40:00,42.79,42.81,42.62,42.62,43083.0,33.2474,33.2629,33.1153,33.1153,43083.0
2016-01-19 14:45:00,42.62,42.63,42.56,42.57,38852.0,33.1153,33.123,33.0687,33.0764,38852.0
2016-01-19 14:50:00,42.57,42.66,42.55,42.66,47803.0,33.0764,33.1464,33.0609,33.1464,47803.0
2016-01-19 14:55:00,42.68,42.71,42.65,42.7,37158.0,33.1619,33.1852,33.1386,33.1774,37158.0
2016-01-19 15:00:00,42.69,42.87,42.67,42.87,33348.0,33.1697,33.3095,33.1541,33.3095,33348.0
2016-01-19 15:05:00,42.88,42.94,42.84,42.91,43920.0,33.3173,33.3639,33.2862,33.3406,43920.0
2016-01-19 15:10:00,42.92,42.94,42.82,42.85,41749.0,33.3484,33.3639,33.2707,33.294,41749.0
2016-01-19 15:15:00,42.86,42.91,42.81,42.86,25627.0,33.3018,33.3406,33.2629,33.3018,25627.0
2016-01-19 15:20:00,42.86,42.99,42.83,42.97,35622.0,33.3018,33.4028,33.2784,33.3872,35622.0
2016-01-19 15:25:00,42.97,43.18,42.96,43.17,54386.0,33.3872,33.5504,33.3795,33.5426,54386.0
2016-01-19 15:30:00,43.18,43.25,43.13,43.16,94440.0,33.5504,33.6048,33.5115,33.5349,94440.0
2016-01-19 15:35:00,43.16,43.2,43.1,43.13,60988.0,33.5349,33.5659,33.4882,33.5115,60988.0
2016-01-19 15:40:00,43.14,43.3,43.11,43.29,121947.0,33.5193,33.6436,33.496,33.6359,121947.0
2016-01-19 15:45:00,43.3,43.36,43.22,43.33,142503.0,33.6436,33.6903,33.5815,33.6669,142503.0
2016-01-19 15:50:00,43.32,43.35,43.22,43.26,118590.0,33.6592,33.6825,33.5815,33.6126,118590.0
2016-01-19 15:55:00,43.26,43.28,43.16,43.16,225041.0,33.6126,33.6281,33.5349,33.5349,225041.0
2016-01-20 09:30:00,42.31,42.46,42.17,42.35,232250.0,32.8744,32.991,32.7656,32.9055,232250.0
2016-01-20 09:35:00,42.33,42.39,42.06,42.09,35184.0,32.89,32.9366,32.6802,32.7035,35184.0
2016-01-20 09:40:00,42.05,42.41,42.02,42.26,113378.0,32.6724,32.9521,32.6491,32.8356,113378.0
2016-01-20 09:45:00,42.27,42.44,42.19,42.32,121157.0,32.8433,32.9754,32.7812,32.8822,121157.0
2016-01-20 09:50:00,42.31,42.44,42.28,42.3,70343.0,32.8744,32.9754,32.8511,32.8666,70343.0
2016-01-20 09:55:00,42.3,42.41,42.29,42.37,93105.0,32.8666,32.9521,32.8589,32.921,93105.0
2016-01-20 10:00:00,42.35,42.4,42.29,42.32,155151.0,32.9055,32.9443,32.8589,32.8822,155151.0
2016-01-20 10:05:00,42.31,42.48,42.31,42.41,97783.0,32.8744,33.0065,32.8744,32.9521,97783.0
2016-01-20 10:10:00,42.42,42.42,42.21,42.27,59134.0,32.9599,32.9599,32.7967,32.8433,59134.0
2016-01-20 10:15:00,42.27,42.29,42.11,42.16,44314.0,32.8433,32.8589,32.719,32.7579,44314.0
2016-01-20 10:20:00,42.16,42.18,42.04,42.09,75364.0,32.7579,32.7734,32.6646,32.7035,75364.0
2016-01-20 10:25:00,42.08,42.31,42.08,42.23,67398.0,32.6957,32.8744,32.6957,32.8123,67398.0
2016-01-20 10:30:00,42.24,42.25,42.04,42.05,67427.0,32.82,32.8278,32.6646,32.6724,67427.0
2016-01-20 10:35:00,42.05,42.06,41.95,41.96,91336.0,32.6724,32.6802,32.5947,32.6025,91336.0
2016-01-20 10:40:00,41.96,42.11,41.94,42.09,79280.0,32.6025,32.719,32.5869,32.7035,79280.0
2016-01-20 10:45:00,42.1,42.12,42.05,42.07,77593.0,32.7112,32.7268,32.6724,32.6879,77593.0
2016-01-20 10:50:00,42.07,42.1,41.96,41.97,85518.0,32.6879,32.7112,32.6025,32.6102,85518.0
2016-01-20 10:55:00,41.96,41.99,41.82,41.83,76387.0,32.6025,32.6258,32.4937,32.5015,76387.0
2016-01-20 11:00:00,41.83,41.93,41.82,41.9,97635.0,32.5015,32.5792,32.4937,32.5558,97635.0
2016-01-20 11:05:00,41.9,41.98,41.89,41.93,44288.0,32.5558,32.618,32.5481,32.5792,44288.0
2016-01-20 11:10:00,41.92,42.08,41.9,41.99,59026.0,32.5714,32.6957,32.5558,32.6258,59026.0
2016-01-20 11:15:00,41.99,42.03,41.89,41.98,77477.0,32.6258,32.6569,32.5481,32.618,77477.0
2016-01-20 11:20:00,41.98,42.01,41.91,41.93,42657.0,32.618,32.6413,32.5636,32.5792,42657.0
2016-01-20 11:25:00,41.92,41.99,41.87,41.97,74667.0,32.5714,32.6258,32.5325,32.6102,74667.0
2016-01-20 11:30:00,41.96,42.02,41.95,41.99,40339.0,32.6025,32.6491,32.5947,32.6258,40339.0
2016-01-20 11:35:00,41.99,42.06,41.92,41.92,40624.0,32.6258,32.6802,32.5714,32.5714,40624.0
2016-01-20 11:40:00,41.93,41.98,41.85,41.85,40282.0,32.5792,32.618,32.517,32.517,40282.0
2016-01-20 11:45:00,41.86,41.89,41.8,41.82,26527.0,32.5248,32.5481,32.4781,32.4937,26527.0
2016-01-20 11:50:00,41.81,41.81,41.73,41.73,34560.0,32.4859,32.4859,32.4238,32.4238,34560.0
2016-01-20 11:55:00,41.73,41.82,41.69,41.79,47303.0,32.4238,32.4937,32.3927,32.4704,47303.0
2016-01-20 12:00:00,41.79,41.84,41.71,41.72,59804.0,32.4704,32.5092,32.4082,32.416,59804.0
2016-01-20 12:05:00,41.71,41.71,41.53,41.56,78017.0,32.4082,32.4082,32.2684,32.2917,78017.0
2016-01-20 12:10:00,41.56,41.62,41.52,41.58,43392.0,32.2917,32.3383,32.2606,32.3072,43392.0
2016-01-20 12:15:00,41.57,41.57,41.42,41.46,152075.0,32.2994,32.2994,32.1829,32.214,152075.0
2016-01-20 12:20:00,41.46,41.47,41.25,41.29,58232.0,32.214,32.2217,32.0508,32.0819,58232.0
2016-01-20 12:25:00,41.28,41.4,41.26,41.36,108437.0,32.0741,32.1674,32.0586,32.1363,108437.0
2016-01-20 12:30:00,41.35,41.4,41.35,41.39,64204.0,32.1285,32.1674,32.1285,32.1596,64204.0
2016-01-20 12:35:00,41.39,41.44,41.35,41.41,39467.0,32.1596,32.1984,32.1285,32.1751,39467.0
2016-01-20 12:40:00,41.41,41.47,41.37,41.37,44755.0,32.1751,32.2217,32.144,32.144,44755.0
2016-01-20 12:45:00,41.37,41.39,41.29,41.38,32398.0,32.144,32.1596,32.0819,32.1518,32398.0
2016-01-20 12:50:00,41.38,41.54,41.35,41.53,49114.0,32.1518,32.2761,32.1285,32.2684,49114.0
2016-01-20 12:55:00,41.52,41.64,41.51,41.61,38851.0,32.2606,32.3538,32.2528,32.3305,38851.0
2016-01-20 13:00:00,41.62,41.68,41.56,41.66,51108.0,32.3383,32.3849,32.2917,32.3694,51108.0
2016-01-20 13:05:00,41.65,41.67,41.5,41.52,40458.0,32.3616,32.3771,32.2451,32.2606,40458.0
2016-01-20 13:10:00,41.53,41.57,41.5,41.54,53816.0,32.2684,32.2994,32.2451,32.2761,53816.0
2016-01-20 13:15:00,41.54,41.56,41.45,41.52,80459.0,32.2761,32.2917,32.2062,32.2606,80459.0
2016-01-20 13:20:00,41.52,41.72,41.47,41.68,62098.0,32.2606,32.416,32.2217,32.3849,62098.0
2016-01-20 13:25:00,41.68,41.72,41.62,41.64,63600.0,32.3849,32.416,32.3383,32.3538,63600.0
2016-01-20 13:30:00,41.64,41.81,41.64,41.78,47222.0,32.3538,32.4859,32.3538,32.4626,47222.0
2016-01-20 13:35:00,41.77,41.85,41.66,41.84,67539.0,32.4548,32.517,32.3694,32.5092,67539.0
2016-01-20 13:40:00,41.85,42.03,41.83,42.03,57313.0,32.517,32.6569,32.5015,32.6569,57313.0
2016-01-20 13:45:00,42.03,42.11,41.98,42.06,48435.0,32.6569,32.719,32.618,32.6802,48435.0
2016-01-20 13:50:00,42.06,42.14,42.04,42.07,38152.0,32.6802,32.7423,32.6646,32.6879,38152.0
2016-01-20 13:55:00,42.08,42.08,41.91,41.95,47397.0,32.6957,32.6957,32.5636,32.5947,47397.0
2016-01-20 14:00:00,41.95,41.99,41.76,41.78,43647.0,32.5947,32.6258,32.4471,32.4626,43647.0
2016-01-20 14:05:00,41.79,41.96,41.78,41.94,41871.0,32.4704,32.6025,32.4626,32.5869,41871.0
2016-01-20 14:10:00,41.94,42.14,41.93,42.04,54746.0,32.5869,32.7423,32.5792,32.6646,54746.0
2016-01-20 14:15:00,42.05,42.18,42.0,42.11,40643.0,32.6724,32.7734,32.6335,32.719,40643.0
2016-01-20 14:20:00,42.12,42.19,42.03,42.13,58128.0,32.7268,32.7812,32.6569,32.7346,58128.0
2016-01-20 14:25:00,42.13,42.14,42.0,42.01,39772.0,32.7346,32.7423,32.6335,32.6413,39772.0
2016-01-20 14:30:00,42.02,42.05,41.88,41.97,53039.0,32.6491,32.6724,32.5403,32.6102,53039.0
2016-01-20 14:35:00,41.98,42.13,41.94,42.13,51901.0,32.618,32.7346,32.5869,32.7346,51901.0
2016-01-20 14:40:00,42.12,42.17,42.02,42.02,28908.0,32.7268,32.7656,32.6491,32.6491,28908.0
2016-01-20 14:45:00,42.02,42.12,42.0,42.12,49108.0,32.6491,32.7268,32.6335,32.7268,49108.0
2016-01-20 14:50:00,42.12,42.28,42.1,42.25,50198.0,32.7268,32.8511,32.7112,32.8278,50198.0
2016-01-20 14:55:00,42.25,42.3,42.16,42.18,56256.0,32.8278,32.8666,32.7579,32.7734,56256.0
2016-01-20 15:00:00,42.19,42.31,42.1,42.31,61515.0,32.7812,32.8744,32.7112,32.8744,61515.0
2016-01-20 15:05:00,42.32,42.45,42.3,42.4,54562.0,32.8822,32.9832,32.8666,32.9443,54562.0
2016-01-20 15:10:00,42.4,42.47,42.35,42.45,60479.0,32.9443,32.9987,32.9055,32.9832,60479.0
2016-01-20 15:15:00,42.45,42.82,42.44,42.74,63442.0,32.9832,33.2707,32.9754,33.2085,63442.0
2016-01-20 15:20:00,42.75,42.92,42.72,42.9,93065.0,33.2163,33.3484,33.193,33.3328,93065.0
2016-01-20 15:25:00,42.9,42.96,42.85,42.93,57906.0,33.3328,33.3795,33.294,33.3561,57906.0
2016-01-20 15:30:00,42.95,42.97,42.77,42.78,110216.0,33.3717,33.3872,33.2318,33.2396,110216.0
2016-01-20 15:35:00,42.78,42.9,42.76,42.86,57718.0,33.2396,33.3328,33.2241,33.3018,57718.0
2016-01-20 15:40:00,42.87,42.9,42.7,42.78,107806.0,33.3095,33.3328,33.1774,33.2396,107806.0
2016-01-20 15:45:00,42.78,42.8,42.57,42.74,107402.0,33.2396,33.2551,33.0764,33.2085,107402.0
2016-01-20 15:50:00,42.71,42.79,42.64,42.78,95256.0,33.1852,33.2474,33.1308,33.2396,95256.0
2016-01-20 15:55:00,42.79,42.79,42.59,42.64,145253.0,33.2474,33.2474,33.092,33.1308,145253.0
2016-01-21 09:30:00,42.35,42.57,42.26,42.44,140162.0,32.9055,33.0764,32.8356,32.9754,140162.0
2016-01-21 09:35:00,42.43,42.63,42.3,42.3,41363.0,32.9677,33.123,32.8666,32.8666,41363.0
2016-01-21 09:40:00,42.29,42.36,41.98,42.0,52729.0,32.8589,32.9133,32.618,32.6335,52729.0
2016-01-21 09:45:00,42.03,42.03,41.79,41.82,42238.0,32.6569,32.6569,32.4704,32.4937,42238.0
2016-01-21 09:50:00,41.87,41.97,41.81,41.94,30026.0,32.5325,32.6102,32.4859,32.5869,30026.0
2016-01-21 09:55:00,41.95,42.03,41.84,41.86,32903.0,32.5947,32.6569,32.5092,32.5248,32903.0
2016-01-21 10:00:00,41.86,42.15,41.85,42.15,57354.0,32.5248,32.7501,32.517,32.7501,57354.0
2016-01-21 10:05:00,42.16,42.3,42.12,42.29,27090.0,32.7579,32.8666,32.7268,32.8589,27090.0
2016-01-21 10:10:00,42.29,42.53,42.29,42.44,28186.0,32.8589,33.0454,32.8589,32.9754,28186.0
2016-01-21 10:15:00,42.43,42.53,42.32,42.34,48832.0,32.9677,33.0454,32.8822,32.8977,48832.0
2016-01-21 10:20:00,42.33,42.43,42.18,42.22,55636.0,32.89,32.9677,32.7734,32.8045,55636.0
2016-01-21 10:25:00,42.22,42.48,42.21,42.42,54408.0,32.8045,33.0065,32.7967,32.9599,54408.0
2016-01-21 10:30:00,42.46,42.69,42.31,42.67,40202.0,32.991,33.1697,32.8744,33.1541,40202.0
2016-01-21 10:35:00,42.69,42.72,42.52,42.52,27950.0,33.1697,33.193,33.0376,33.0376,27950.0
2016-01-21 10:40:00,42.54,42.8,42.54,42.8,40381.0,33.0531,33.2551,33.0531,33.2551,40381.0
2016-01-21 10:45:00,42.78,42.94,42.75,42.76,43323.0,33.2396,33.3639,33.2163,33.2241,43323.0
2016-01-21 10:50:00,42.72,42.79,42.64,42.68,19096.0,33.193,33.2474,33.1308,33.1619,19096.0
2016-01-21 10:55:00,42.67,42.72,42.51,42.51,27865.0,33.1541,33.193,33.0298,33.0298,27865.0
2016-01-21 11:00:00,42.52,42.8,42.41,42.8,34619.0,33.0376,33.2551,32.9521,33.2551,34619.0
2016-01-21 11:05:00,42.78,42.98,42.72,42.83,29168.0,33.2396,33.395,33.193,33.2784,29168.0
2016-01-21 11:10:00,42.82,42.92,42.78,42.81,20407.0,33.2707,33.3484,33.2396,33.2629,20407.0
2016-01-21 11:15:00,42.81,42.87,42.75,42.83,21731.0,33.2629,33.3095,33.2163,33.2784,21731.0
2016-01-21 11:20:00,42.84,42.84,42.7,42.72,32396.0,33.2862,33.2862,33.1774,33.193,32396.0
2016-01-21 11:25:00,42.71,42.74,42.6,42.65,24373.0,33.1852,33.2085,33.0997,33.1386,24373.0
2016-01-21 11:30:00,42.65,42.78,42.65,42.74,40242.0,33.1386,33.2396,33.1386,33.2085,40242.0
2016-01-21 11:35:00,42.72,42.89,42.71,42.86,38132.0,33.193,33.3251,33.1852,33.3018,38132.0
2016-01-21 11:40:00,42.86,42.87,42.7,42.7,33483.0,33.3018,33.3095,33.1774,33.1774,33483.0
2016-01-21 11:45:00,42.69,42.96,42.69,42.95,21534.0,33.1697,33.3795,33.1697,33.3717,21534.0
2016-01-21 11:50:00,42.96,43.0,42.92,42.94,30678.0,33.3795,33.4105,33.3484,33.3639,30678.0
2016-01-21 11:55:00,42.95,43.13,42.95,43.09,70977.0,33.3717,33.5115,33.3717,33.4805,70977.0
2016-01-21 12:00:00,43.09,43.39,43.09,43.32,112399.0,33.4805,33.7136,33.4805,33.6592,112399.0
2016-01-21 12:05:00,43.3,43.35,43.26,43.29,31388.0,33.6436,33.6825,33.6126,33.6359,31388.0
2016-01-21 12:10:00,43.29,43.32,43.14,43.14,38195.0,33.6359,33.6592,33.5193,33.5193,38195.0
2016-01-21 12:15:00,43.14,43.3,43.14,43.24,23181.0,33.5193,33.6436,33.5193,33.597,23181.0
2016-01-21 12:20:00,43.23,43.24,43.05,43.1,22362.0,33.5892,33.597,33.4494,33.4882,22362.0
2016-01-21 12:25:00,43.11,43.23,43.09,43.2,17480.0,33.496,33.5892,33.4805,33.5659,17480.0
2016-01-21 12:30:00,43.21,43.21,43.12,43.13,17676.0,33.5737,33.5737,33.5038,33.5115,17676.0
2016-01-21 12:35:00,43.13,43.16,43.09,43.09,31610.0,33.5115,33.5349,33.4805,33.4805,31610.0
2016-01-21 12:40:00,43.1,43.15,43.07,43.08,29777.0,33.4882,33.5271,33.4649,33.4727,29777.0
2016-01-21 12:45:00,43.08,43.1,43.01,43.03,27973.0,33.4727,33.4882,33.4183,33.4338,27973.0
2016-01-21 12:50:00,43.03,43.07,43.01,43.04,54170.0,33.4338,33.4649,33.4183,33.4416,54170.0
2016-01-21 12:55:00,43.03,43.13,43.01,43.12,41871.0,33.4338,33.5115,33.4183,33.5038,41871.0
2016-01-21 13:00:00,43.13,43.18,43.11,43.13,19521.0,33.5115,33.5504,33.496,33.5115,19521.0
2016-01-21 13:05:00,43.14,43.27,43.14,43.27,34204.0,33.5193,33.6203,33.5193,33.6203,34204.0
2016-01-21 13:10:00,43.28,43.3,43.11,43.12,28751.0,33.6281,33.6436,33.496,33.5038,28751.0
2016-01-21 13:15:00,43.11,43.15,43.07,43.1,55460.0,33.496,33.5271,33.4649,33.4882,55460.0
2016-01-21 13:20:00,43.09,43.1,42.84,42.91,52480.0,33.4805,33.4882,33.2862,33.3406,52480.0
2016-01-21 13:25:00,42.92,42.95,42.8,42.8,23775.0,33.3484,33.3717,33.2551,33.2551,23775.0
2016-01-21 13:30:00,42.8,42.9,42.7,42.75,38411.0,33.2551,33.3328,33.1774,33.2163,38411.0
2016-01-21 13:35:00,42.75,43.03,42.74,43.02,38262.0,33.2163,33.4338,33.2085,33.4261,38262.0
2016-01-21 13:40:00,43.04,43.13,43.0,43.0,37351.0,33.4416,33.5115,33.4105,33.4105,37351.0
2016-01-21 13:45:00,42.99,43.11,42.99,43.11,32424.0,33.4028,33.496,33.4028,33.496,32424.0
2016-01-21 13:50:00,43.09,43.09,42.83,42.92,39021.0,33.4805,33.4805,33.2784,33.3484,39021.0
2016-01-21 13:55:00,42.92,43.06,42.9,42.95,34504.0,33.3484,33.4572,33.3328,33.3717,34504.0
2016-01-21 14:00:00,42.96,42.99,42.81,42.93,30208.0,33.3795,33.4028,33.2629,33.3561,30208.0
2016-01-21 14:05:00,42.92,43.0,42.88,42.94,36627.0,33.3484,33.4105,33.3173,33.3639,36627.0
2016-01-21 14:10:00,42.93,42.93,42.7,42.76,49003.0,33.3561,33.3561,33.1774,33.2241,49003.0
2016-01-21 14:15:00,42.75,42.78,42.71,42.73,28894.0,33.2163,33.2396,33.1852,33.2007,28894.0
2016-01-21 14:20:00,42.73,42.84,42.66,42.69,45696.0,33.2007,33.2862,33.1464,33.1697,45696.0
2016-01-21 14:25:00,42.68,42.85,42.6,42.84,45277.0,33.1619,33.294,33.0997,33.2862,45277.0
2016-01-21 14:30:00,42.84,42.98,42.81,42.84,58324.0,33.2862,33.395,33.2629,33.2862,58324.0
2016-01-21 14:35:00,42.83,43.01,42.83,42.91,33762.0,33.2784,33.4183,33.2784,33.3406,33762.0
2016-01-21 14:40:00,42.91,43.03,42.89,42.93,48414.0,33.3406,33.4338,33.3251,33.3561,48414.0
2016-01-21 14:45:00,42.93,42.93,42.74,42.75,40594.0,33.3561,33.3561,33.2085,33.2163,40594.0
2016-01-21 14:50:00,42.74,42.93,42.73,42.9,64763.0,33.2085,33.3561,33.2007,33.3328,64763.0
2016-01-21 14:55:00,42.91,43.17,42.9,43.13,75379.0,33.3406,33.5426,33.3328,33.5115,75379.0
2016-01-21 15:00:00,43.14,43.15,43.01,43.03,68558.0,33.5193,33.5271,33.4183,33.4338,68558.0
2016-01-21 15:05:00,43.04,43.05,42.82,42.9,72142.0,33.4416,33.4494,33.2707,33.3328,72142.0
2016-01-21 15:10:00,42.91,43.08,42.86,43.07,66039.0,33.3406,33.4727,33.3018,33.4649,66039.0
2016-01-21 15:15:00,43.06,43.08,42.92,43.02,44614.0,33.4572,33.4727,33.3484,33.4261,44614.0
2016-01-21 15:20:00,43.01,43.06,42.91,43.06,50760.0,33.4183,33.4572,33.3406,33.4572,50760.0
2016-01-21 15:25:00,43.05,43.08,42.96,42.97,57159.0,33.4494,33.4727,33.3795,33.3872,57159.0
2016-01-21 15:30:00,42.97,43.21,42.96,43.17,73792.0,33.3872,33.5737,33.3795,33.5426,73792.0
2016-01-21 15:35:00,43.18,43.2,43.1,43.15,63992.0,33.5504,33.5659,33.4882,33.5271,63992.0
2016-01-21 15:40:00,43.14,43.2,43.05,43.13,113498.0,33.5193,33.5659,33.4494,33.5115,113498.0
2016-01-21 15:45:00,43.13,43.14,42.95,43.01,102207.0,33.5115,33.5193,33.3717,33.4183,102207.0
2016-01-21 15:50:00,43.02,43.08,42.99,43.06,117186.0,33.4261,33.4727,33.4028,33.4572,117186.0
2016-01-21 15:55:00,43.06,43.07,42.92,42.93,200339.0,33.4572,33.4649,33.3484,33.3561,200339.0
2016-01-22 09:30:00,43.89,43.97,43.68,43.77,146758.0,34.1021,34.1642,33.9389,34.0088,146758.0
2016-01-22 09:35:00,43.75,43.8,43.56,43.72,51786.0,33.9933,34.0321,33.8456,33.97,51786.0
2016-01-22 09:40:00,43.72,43.97,43.55,43.95,50336.0,33.97,34.1642,33.8379,34.1487,50336.0
2016-01-22 09:45:00,43.94,43.94,43.68,43.75,63953.0,34.1409,34.1409,33.9389,33.9933,63953.0
2016-01-22 09:50:00,43.77,43.81,43.58,43.64,63502.0,34.0088,34.0399,33.8612,33.9078,63502.0
2016-01-22 09:55:00,43.65,43.81,43.63,43.78,45903.0,33.9156,34.0399,33.9,34.0166,45903.0
2016-01-22 10:00:00,43.79,43.84,43.56,43.62,117947.0,34.0244,34.0632,33.8456,33.8923,117947.0
2016-01-22 10:05:00,43.64,43.65,43.5,43.59,72238.0,33.9078,33.9156,33.799,33.869,72238.0
2016-01-22 10:10:00,43.6,43.82,43.6,43.8,56892.0,33.8767,34.0477,33.8767,34.0321,56892.0
2016-01-22 10:15:00,43.83,43.84,43.6,43.64,56936.0,34.0554,34.0632,33.8767,33.9078,56936.0
2016-01-22 10:20:00,43.64,43.65,43.45,43.54,44167.0,33.9078,33.9156,33.7602,33.8301,44167.0
2016-01-22 10:25:00,43.52,43.61,43.42,43.44,40863.0,33.8146,33.8845,33.7369,33.7524,40863.0
2016-01-22 10:30:00,43.47,43.51,43.34,43.34,47716.0,33.7757,33.8068,33.6747,33.6747,47716.0
2016-01-22 10:35:00,43.34,43.41,43.19,43.2,73780.0,33.6747,33.7291,33.5582,33.5659,73780.0
2016-01-22 10:40:00,43.21,43.34,43.1,43.17,50220.0,33.5737,33.6747,33.4882,33.5426,50220.0
2016-01-22 10:45:00,43.15,43.15,42.95,42.96,60727.0,33.5271,33.5271,33.3717,33.3795,60727.0
2016-01-22 10:50:00,42.96,43.03,42.83,42.84,70468.0,33.3795,33.4338,33.2784,33.2862,70468.0
2016-01-22 10:55:00,42.84,42.95,42.82,42.89,44843.0,33.2862,33.3717,33.2707,33.3251,44843.0
2016-01-22 11:00:00,42.88,42.99,42.85,42.93,56516.0,33.3173,33.4028,33.294,33.3561,56516.0
2016-01-22 11:05:00,42.93,43.0,42.86,42.87,43622.0,33.3561,33.4105,33.3018,33.3095,43622.0
2016-01-22 11:10:00,42.86,42.86,42.69,42.73,68071.0,33.3018,33.3018,33.1697,33.2007,68071.0
2016-01-22 11:15:00,42.72,42.82,42.71,42.77,95491.0,33.193,33.2707,33.1852,33.2318,95491.0
2016-01-22 11:20:00,42.77,42.86,42.73,42.73,89538.0,33.2318,33.3018,33.2007,33.2007,89538.0
2016-01-22 11:25:00,42.73,42.74,42.65,42.69,60475.0,33.2007,33.2085,33.1386,33.1697,60475.0
2016-01-22 11:30:00,42.7,42.76,42.51,42.6,113386.0,33.1774,33.2241,33.0298,33.0997,113386.0
2016-01-22 11:35:00,42.59,42.64,42.55,42.57,28419.0,33.092,33.1308,33.0609,33.0764,28419.0
2016-01-22 11:40:00,42.57,42.64,42.52,42.63,45943.0,33.0764,33.1308,33.0376,33.123,45943.0
2016-01-22 11:45:00,42.63,42.64,42.44,42.51,79897.0,33.123,33.1308,32.9754,33.0298,79897.0
2016-01-22 11:50:00,42.52,42.65,42.5,42.54,74972.0,33.0376,33.1386,33.022,33.0531,74972.0
2016-01-22 11:55:00,42.53,42.59,42.45,42.54,71472.0,33.0454,33.092,32.9832,33.0531,71472.0
2016-01-22 12:00:00,42.55,42.65,42.54,42.59,34047.0,33.0609,33.1386,33.0531,33.092,34047.0
2016-01-22 12:05:00,42.59,42.65,42.58,42.61,26058.0,33.092,33.1386,33.0842,33.1075,26058.0
2016-01-22 12:10:00,42.6,42.63,42.53,42.56,59224.0,33.0997,33.123,33.0454,33.0687,59224.0
2016-01-22 12:15:00,42.56,42.62,42.53,42.59,67948.0,33.0687,33.1153,33.0454,33.092,67948.0
2016-01-22 12:20:00,42.58,42.66,42.58,42.62,46757.0,33.0842,33.1464,33.0842,33.1153,46757.0
2016-01-22 12:25:00,42.62,42.65,42.51,42.56,47092.0,33.1153,33.1386,33.0298,33.0687,47092.0
2016-01-22 12:30:00,42.56,42.59,42.52,42.57,47502.0,33.0687,33.092,33.0376,33.0764,47502.0
2016-01-22 12:35:00,42.57,42.65,42.54,42.65,50891.0,33.0764,33.1386,33.0531,33.1386,50891.0
2016-01-22 12:40:00,42.64,42.65,42.5,42.5,61386.0,33.1308,33.1386,33.022,33.022,61386.0
2016-01-22 12:45:00,42.51,42.53,42.47,42.51,27468.0,33.0298,33.0454,32.9987,33.0298,27468.0
2016-01-22 12:50:00,42.5,42.57,42.5,42.57,31652.0,33.022,33.0764,33.022,33.0764,31652.0
2016-01-22 12:55:00,42.56,42.64,42.54,42.63,31252.0,33.0687,33.1308,33.0531,33.123,31252.0
2016-01-22 13:00:00,42.62,42.62,42.57,42.58,25712.0,33.1153,33.1153,33.0764,33.0842,25712.0
2016-01-22 13:05:00,42.58,42.6,42.49,42.5,33786.0,33.0842,33.0997,33.0143,33.022,33786.0
2016-01-22 13:10:00,42.5,42.6,42.5,42.59,26596.0,33.022,33.0997,33.022,33.092,26596.0
2016-01-22 13:15:00,42.6,42.65,42.58,42.61,32772.0,33.0997,33.1386,33.0842,33.1075,32772.0
2016-01-22 13:20:00,42.61,42.67,42.6,42.66,46686.0,33.1075,33.1541,33.0997,33.1464,46686.0
2016-01-22 13:25:00,42.66,42.72,42.64,42.65,26733.0,33.1464,33.193,33.1308,33.1386,26733.0
2016-01-22 13:30:00,42.65,42.72,42.65,42.66,42089.0,33.1386,33.193,33.1386,33.1464,42089.0
2016-01-22 13:35:00,42.67,42.67,42.62,42.65,25238.0,33.1541,33.1541,33.1153,33.1386,25238.0
2016-01-22 13:40:00,42.65,42.75,42.65,42.71,28414.0,33.1386,33.2163,33.1386,33.1852,28414.0
2016-01-22 13:45:00,42.71,42.89,42.7,42.88,24176.0,33.1852,33.3251,33.1774,33.3173,24176.0
2016-01-22 13:50:00,42.88,42.91,42.85,42.9,43103.0,33.3173,33.3406,33.294,33.3328,43103.0
2016-01-22 13:55:00,42.9,42.94,42.89,42.94,18112.0,33.3328,33.3639,33.3251,33.3639,18112.0
2016-01-22 14:00:00,42.93,42.94,42.84,42.84,30928.0,33.3561,33.3639,33.2862,33.2862,30928.0
2016-01-22 14:05:00,42.84,42.92,42.83,42.91,19785.0,33.2862,33.3484,33.2784,33.3406,19785.0
2016-01-22 14:10:00,42.92,43.03,42.92,43.03,46190.0,33.3484,33.4338,33.3484,33.4338,46190.0
2016-01-22 14:15:00,43.03,43.13,43.03,43.12,48120.0,33.4338,33.5115,33.4338,33.5038,48120.0
2016-01-22 14:20:00,43.11,43.12,42.98,43.02,24716.0,33.496,33.5038,33.395,33.4261,24716.0
2016-01-22 14:25:00,43.02,43.06,42.98,42.98,14215.0,33.4261,33.4572,33.395,33.395,14215.0
2016-01-22 14:30:00,42.97,43.04,42.9,43.02,56263.0,33.3872,33.4416,33.3328,33.4261,56263.0
2016-01-22 14:35:00,43.02,43.05,42.9,42.93,30720.0,33.4261,33.4494,33.3328,33.3561,30720.0
2016-01-22 14:40:00,42.92,42.98,42.88,42.88,22944.0,33.3484,33.395,33.3173,33.3173,22944.0
2016-01-22 14:45:00,42.88,42.94,42.87,42.91,21925.0,33.3173,33.3639,33.3095,33.3406,21925.0
2016-01-22 14:50:00,42.92,43.06,42.89,43.06,27162.0,33.3484,33.4572,33.3251,33.4572,27162.0
2016-01-22 14:55:00,43.06,43.06,43.01,43.06,23042.0,33.4572,33.4572,33.4183,33.4572,23042.0
2016-01-22 15:00:00,43.07,43.1,43.01,43.02,29363.0,33.4649,33.4882,33.4183,33.4261,29363.0
2016-01-22 15:05:00,43.02,43.02,42.9,42.92,29941.0,33.4261,33.4261,33.3328,33.3484,29941.0
2016-01-22 15:10:00,42.92,42.96,42.84,42.95,33829.0,33.3484,33.3795,33.2862,33.3717,33829.0
2016-01-22 15:15:00,42.96,43.06,42.94,42.98,42655.0,33.3795,33.4572,33.3639,33.395,42655.0
2016-01-22 15:20:00,42.98,43.06,42.98,43.02,32582.0,33.395,33.4572,33.395,33.4261,32582.0
2016-01-22 15:25:00,43.03,43.13,43.0,43.11,47705.0,33.4338,33.5115,33.4105,33.496,47705.0
2016-01-22 15:30:00,43.11,43.12,43.01,43.07,56971.0,33.496,33.5038,33.4183,33.4649,56971.0
2016-01-22 15:35:00,43.07,43.12,43.03,43.12,72770.0,33.4649,33.5038,33.4338,33.5038,72770.0
2016-01-22 15:40:00,43.13,43.16,43.06,43.15,60693.0,33.5115,33.5349,33.4572,33.5271,60693.0
2016-01-22 15:45:00,43.15,43.2,43.14,43.2,74644.0,33.5271,33.5659,33.5193,33.5659,74644.0
2016-01-22 15:50:00,43.2,43.21,43.13,43.17,97263.0,33.5659,33.5737,33.5115,33.5426,97263.0
2016-01-22 15:55:00,43.18,43.18,43.13,43.15,132106.0,33.5504,33.5504,33.5115,33.5271,132106.0
2016-01-25 09:30:00,42.99,43.1,42.79,42.95,84086.0,33.4028,33.4882,33.2474,33.3717,84086.0
2016-01-25 09:35:00,42.91,42.91,42.71,42.82,27685.0,33.3406,33.3406,33.1852,33.2707,27685.0
2016-01-25 09:40:00,42.81,42.88,42.59,42.62,23470.0,33.2629,33.3173,33.092,33.1153,23470.0
2016-01-25 09:45:00,42.63,42.71,42.55,42.62,21112.0,33.123,33.1852,33.0609,33.1153,21112.0
2016-01-25 09:50:00,42.61,42.94,42.6,42.9,22489.0,33.1075,33.3639,33.0997,33.3328,22489.0
2016-01-25 09:55:00,42.88,42.92,42.75,42.88,20884.0,33.3173,33.3484,33.2163,33.3173,20884.0
2016-01-25 10:00:00,42.87,43.04,42.78,42.99,48959.0,33.3095,33.4416,33.2396,33.4028,48959.0
2016-01-25 10:05:00,42.98,43.07,42.92,42.97,44816.0,33.395,33.4649,33.3484,33.3872,44816.0
2016-01-25 10:10:00,42.95,42.98,42.68,42.68,43960.0,33.3717,33.395,33.1619,33.1619,43960.0
2016-01-25 10:15:00,42.68,42.91,42.67,42.76,41246.0,33.1619,33.3406,33.1541,33.2241,41246.0
2016-01-25 10:20:00,42.77,42.85,42.67,42.85,47339.0,33.2318,33.294,33.1541,33.294,47339.0
2016-01-25 10:25:00,42.87,42.87,42.74,42.81,26885.0,33.3095,33.3095,33.2085,33.2629,26885.0
2016-01-25 10:30:00,42.82,42.91,42.74,42.82,44663.0,33.2707,33.3406,33.2085,33.2707,44663.0
2016-01-25 10:35:00,42.81,42.81,42.71,42.73,21142.0,33.2629,33.2629,33.1852,33.2007,21142.0
2016-01-25 10:40:00,42.73,42.73,42.64,42.66,35128.0,33.2007,33.2007,33.1308,33.1464,35128.0
2016-01-25 10:45:00,42.66,42.69,42.59,42.62,26235.0,33.1464,33.1697,33.092,33.1153,26235.0
2016-01-25 10:50:00,42.62,42.63,42.48,42.49,36181.0,33.1153,33.123,33.0065,33.0143,36181.0
2016-01-25 10:55:00,42.48,42.6,42.46,42.54,22220.0,33.0065,33.0997,32.991,33.0531,22220.0
2016-01-25 11:00:00,42.52,42.53,42.41,42.46,28086.0,33.0376,33.0454,32.9521,32.991,28086.0
2016-01-25 11:05:00,42.46,42.47,42.34,42.37,38180.0,32.991,32.9987,32.8977,32.921,38180.0
2016-01-25 11:10:00,42.38,42.44,42.37,42.38,54846.0,32.9288,32.9754,32.921,32.9288,54846.0
2016-01-25 11:15:00,42.37,42.44,42.36,42.42,33613.0,32.921,32.9754,32.9133,32.9599,33613.0
2016-01-25 11:20:00,42.42,42.46,42.37,42.46,50647.0,32.9599,32.991,32.921,32.991,50647.0
2016-01-25 11:25:00,42.48,42.56,42.47,42.5,77612.0,33.0065,33.0687,32.9987,33.022,77612.0
2016-01-25 11:30:00,42.5,42.51,42.44,42.48,39098.0,33.022,33.0298,32.9754,33.0065,39098.0
2016-01-25 11:35:00,42.47,42.5,42.42,42.45,36069.0,32.9987,33.022,32.9599,32.9832,36069.0
2016-01-25 11:40:00,42.45,42.48,42.35,42.37,27165.0,32.9832,33.0065,32.9055,32.921,27165.0
2016-01-25 11:45:00,42.37,42.4,42.33,42.4,17612.0,32.921,32.9443,32.89,32.9443,17612.0
2016-01-25 11:50:00,42.42,42.53,42.42,42.47,56555.0,32.9599,33.0454,32.9599,32.9987,56555.0
2016-01-25 11:55:00,42.47,42.5,42.45,42.45,21039.0,32.9987,33.022,32.9832,32.9832,21039.0
2016-01-25 12:00:00,42.46,42.55,42.41,42.47,27201.0,32.991,33.0609,32.9521,32.9987,27201.0
2016-01-25 12:05:00,42.48,42.51,42.42,42.51,26052.0,33.0065,33.0298,32.9599,33.0298,26052.0
2016-01-25 12:10:00,42.51,42.51,42.36,42.38,27753.0,33.0298,33.0298,32.9133,32.9288,27753.0
2016-01-25 12:15:00,42.38,42.46,42.36,42.45,28951.0,32.9288,32.991,32.9133,32.9832,28951.0
2016-01-25 12:20:00,42.45,42.51,42.39,42.51,12498.0,32.9832,33.0298,32.9366,33.0298,12498.0
2016-01-25 12:25:00,42.51,42.53,42.47,42.53,11818.0,33.0298,33.0454,32.9987,33.0454,11818.0
2016-01-25 12:30:00,42.53,42.56,42.48,42.55,39041.0,33.0454,33.0687,33.0065,33.0609,39041.0
2016-01-25 12:35:00,42.56,42.6,42.55,42.6,17329.0,33.0687,33.0997,33.0609,33.0997,17329.0
2016-01-25 12:40:00,42.61,42.67,42.61,42.62,29119.0,33.1075,33.1541,33.1075,33.1153,29119.0
2016-01-25 12:45:00,42.62,42.63,42.58,42.61,34336.0,33.1153,33.123,33.0842,33.1075,34336.0
2016-01-25 12:50:00,42.61,42.62,42.56,42.59,44155.0,33.1075,33.1153,33.0687,33.092,44155.0
2016-01-25 12:55:00,42.58,42.7,42.57,42.69,43461.0,33.0842,33.1774,33.0764,33.1697,43461.0
2016-01-25 13:00:00,42.69,42.73,42.68,42.72,39365.0,33.1697,33.2007,33.1619,33.193,39365.0
2016-01-25 13:05:00,42.73,42.78,42.71,42.77,38845.0,33.2007,33.2396,33.1852,33.2318,38845.0
2016-01-25 13:10:00,42.77,42.81,42.75,42.8,48145.0,33.2318,33.2629,33.2163,33.2551,48145.0
2016-01-25 13:15:00,42.8,42.81,42.75,42.8,39189.0,33.2551,33.2629,33.2163,33.2551,39189.0
2016-01-25 13:20:00,42.8,42.86,42.8,42.86,39756.0,33.2551,33.3018,33.2551,33.3018,39756.0
2016-01-25 13:25:00,42.86,42.86,42.76,42.76,47327.0,33.3018,33.3018,33.2241,33.2241,47327.0
2016-01-25 13:30:00,42.77,42.78,42.66,42.66,26276.0,33.2318,33.2396,33.1464,33.1464,26276.0
2016-01-25 13:35:00,42.67,42.73,42.65,42.69,24038.0,33.1541,33.2007,33.1386,33.1697,24038.0
2016-01-25 13:40:00,42.68,42.74,42.64,42.73,42657.0,33.1619,33.2085,33.1308,33.2007,42657.0
2016-01-25 13:45:00,42.73,42.79,42.6,42.61,38534.0,33.2007,33.2474,33.0997,33.1075,38534.0
2016-01-25 13:50:00,42.61,42.61,42.53,42.55,19542.0,33.1075,33.1075,33.0454,33.0609,19542.0
2016-01-25 13:55:00,42.55,42.61,42.54,42.54,15509.0,33.0609,33.1075,33.0531,33.0531,15509.0
2016-01-25 14:00:00,42.54,42.55,42.5,42.53,32402.0,33.0531,33.0609,33.022,33.0454,32402.0
2016-01-25 14:05:00,42.53,42.68,42.52,42.67,24370.0,33.0454,33.1619,33.0376,33.1541,24370.0
2016-01-25 14:10:00,42.67,42.68,42.56,42.61,29326.0,33.1541,33.1619,33.0687,33.1075,29326.0
2016-01-25 14:15:00,42.61,42.7,42.61,42.63,25716.0,33.1075,33.1774,33.1075,33.123,25716.0
2016-01-25 14:20:00,42.63,42.64,42.59,42.64,29833.0,33.123,33.1308,33.092,33.1308,29833.0
2016-01-25 14:25:00,42.64,42.67,42.57,42.67,31069.0,33.1308,33.1541,33.0764,33.1541,31069.0
2016-01-25 14:30:00,42.67,42.68,42.59,42.61,26859.0,33.1541,33.1619,33.092,33.1075,26859.0
2016-01-25 14:35:00,42.61,42.65,42.57,42.65,23653.0,33.1075,33.1386,33.0764,33.1386,23653.0
2016-01-25 14:40:00,42.65,42.65,42.54,42.55,48382.0,33.1386,33.1386,33.0531,33.0609,48382.0
2016-01-25 14:45:00,42.55,42.6,42.54,42.55,34859.0,33.0609,33.0997,33.0531,33.0609,34859.0
2016-01-25 14:50:00,42.54,42.59,42.51,42.59,24530.0,33.0531,33.092,33.0298,33.092,24530.0
2016-01-25 14:55:00,42.59,42.67,42.59,42.66,39777.0,33.092,33.1541,33.092,33.1464,39777.0
2016-01-25 15:00:00,42.65,42.76,42.65,42.7,82971.0,33.1386,33.2241,33.1386,33.1774,82971.0
2016-01-25 15:05:00,42.7,42.71,42.57,42.57,44995.0,33.1774,33.1852,33.0764,33.0764,44995.0
2016-01-25 15:10:00,42.56,42.57,42.5,42.52,39719.0,33.0687,33.0764,33.022,33.0376,39719.0
2016-01-25 15:15:00,42.52,42.56,42.51,42.55,72555.0,33.0376,33.0687,33.0298,33.0609,72555.0
2016-01-25 15:20:00,42.54,42.54,42.38,42.39,60020.0,33.0531,33.0531,32.9288,32.9366,60020.0
2016-01-25 15:25:00,42.39,42.48,42.37,42.39,51902.0,32.9366,33.0065,32.921,32.9366,51902.0
2016-01-25 15:30:00,42.37,42.43,42.32,42.33,66887.0,32.921,32.9677,32.8822,32.89,66887.0
2016-01-25 15:35:00,42.33,42.34,42.26,42.29,45227.0,32.89,32.8977,32.8356,32.8589,45227.0
2016-01-25 15:40:00,42.29,42.35,42.24,42.29,80283.0,32.8589,32.9055,32.82,32.8589,80283.0
2016-01-25 15:45:00,42.28,42.32,42.22,42.27,148591.0,32.8511,32.8822,32.8045,32.8433,148591.0
2016-01-25 15:50:00,42.27,42.28,42.18,42.23,318886.0,32.8433,32.8511,32.7734,32.8123,318886.0
2016-01-25 15:55:00,42.23,42.3,42.2,42.28,288153.0,32.8123,32.8666,32.7889,32.8511,288153.0
2016-01-26 09:30:00,42.68,42.95,42.68,42.92,92719.0,33.1619,33.3717,33.1619,33.3484,92719.0
2016-01-26 09:35:00,42.9,43.0,42.78,42.78,40244.0,33.3328,33.4105,33.2396,33.2396,40244.0
2016-01-26 09:40:00,42.81,42.85,42.53,42.84,24819.0,33.2629,33.294,33.0454,33.2862,24819.0
2016-01-26 09:45:00,42.84,42.85,42.57,42.63,76137.0,33.2862,33.294,33.0764,33.123,76137.0
2016-01-26 09:50:00,42.63,42.8,42.63,42.71,46748.0,33.123,33.2551,33.123,33.1852,46748.0
2016-01-26 09:55:00,42.72,42.82,42.7,42.82,29193.0,33.193,33.2707,33.1774,33.2707,29193.0
2016-01-26 10:00:00,42.82,42.96,42.81,42.9,55913.0,33.2707,33.3795,33.2629,33.3328,55913.0
2016-01-26 10:05:00,42.91,43.07,42.8,43.07,77555.0,33.3406,33.4649,33.2551,33.4649,77555.0
2016-01-26 10:10:00,43.1,43.28,43.08,43.22,160031.0,33.4882,33.6281,33.4727,33.5815,160031.0
2016-01-26 10:15:00,43.22,43.28,43.19,43.26,80795.0,33.5815,33.6281,33.5582,33.6126,80795.0
2016-01-26 10:20:00,43.26,43.33,43.21,43.27,87815.0,33.6126,33.6669,33.5737,33.6203,87815.0
2016-01-26 10:25:00,43.27,43.34,43.26,43.33,54496.0,33.6203,33.6747,33.6126,33.6669,54496.0
2016-01-26 10:30:00,43.34,43.45,43.33,43.44,67961.0,33.6747,33.7602,33.6669,33.7524,67961.0
2016-01-26 10:35:00,43.44,43.45,43.34,43.38,247496.0,33.7524,33.7602,33.6747,33.7058,247496.0
2016-01-26 10:40:00,43.4,43.42,43.29,43.31,93124.0,33.7213,33.7369,33.6359,33.6514,93124.0
2016-01-26 10:45:00,43.32,43.32,43.16,43.17,35350.0,33.6592,33.6592,33.5349,33.5426,35350.0
2016-01-26 10:50:00,43.17,43.19,43.07,43.09,60364.0,33.5426,33.5582,33.4649,33.4805,60364.0
2016-01-26 10:55:00,43.09,43.12,43.01,43.12,57194.0,33.4805,33.5038,33.4183,33.5038,57194.0
2016-01-26 11:00:00,43.11,43.34,43.1,43.32,31438.0,33.496,33.6747,33.4882,33.6592,31438.0
2016-01-26 11:05:00,43.33,43.34,43.14,43.17,51540.0,33.6669,33.6747,33.5193,33.5426,51540.0
2016-01-26 11:10:00,43.16,43.36,43.12,43.34,77527.0,33.5349,33.6903,33.5038,33.6747,77527.0
2016-01-26 11:15:00,43.34,43.39,43.26,43.38,151178.0,33.6747,33.7136,33.6126,33.7058,151178.0
2016-01-26 11:20:00,43.38,43.41,43.32,43.34,40588.0,33.7058,33.7291,33.6592,33.6747,40588.0
2016-01-26 11:25:00,43.34,43.34,43.11,43.24,129176.0,33.6747,33.6747,33.496,33.597,129176.0
2016-01-26 11:30:00,43.26,43.26,43.12,43.14,370252.0,33.6126,33.6126,33.5038,33.5193,370252.0
2016-01-26 11:35:00,43.14,43.19,43.09,43.13,42045.0,33.5193,33.5582,33.4805,33.5115,42045.0
2016-01-26 11:40:00,43.12,43.26,43.11,43.23,26016.0,33.5038,33.6126,33.496,33.5892,26016.0
2016-01-26 11:45:00,43.23,43.27,43.2,43.21,15842.0,33.5892,33.6203,33.5659,33.5737,15842.0
2016-01-26 11:50:00,43.2,43.34,43.2,43.33,78598.0,33.5659,33.6747,33.5659,33.6669,78598.0
2016-01-26 11:55:00,43.33,43.33,43.25,43.27,27085.0,33.6669,33.6669,33.6048,33.6203,27085.0
2016-01-26 12:00:00,43.27,43.32,43.24,43.32,40214.0,33.6203,33.6592,33.597,33.6592,40214.0
2016-01-26 12:05:00,43.32,43.32,43.24,43.24,21068.0,33.6592,33.6592,33.597,33.597,21068.0
2016-01-26 12:10:00,43.25,43.43,43.23,43.41,89559.0,33.6048,33.7446,33.5892,33.7291,89559.0
2016-01-26 12:15:00,43.42,43.49,43.4,43.4,172931.0,33.7369,33.7913,33.7213,33.7213,172931.0
2016-01-26 12:20:00,43.39,43.41,43.34,43.36,22407.0,33.7136,33.7291,33.6747,33.6903,22407.0
2016-01-26 12:25:00,43.37,43.43,43.36,43.38,69298.0,33.698,33.7446,33.6903,33.7058,69298.0
2016-01-26 12:30:00,43.38,43.38,43.29,43.3,66961.0,33.7058,33.7058,33.6359,33.6436,66961.0
2016-01-26 12:35:00,43.29,43.31,43.23,43.24,47466.0,33.6359,33.6514,33.5892,33.597,47466.0
2016-01-26 12:40:00,43.25,43.26,43.21,43.22,40114.0,33.6048,33.6126,33.5737,33.5815,40114.0
2016-01-26 12:45:00,43.22,43.22,43.13,43.16,41181.0,33.5815,33.5815,33.5115,33.5349,41181.0
2016-01-26 12:50:00,43.16,43.2,43.15,43.18,47333.0,33.5349,33.5659,33.5271,33.5504,47333.0
2016-01-26 12:55:00,43.17,43.18,43.12,43.13,48949.0,33.5426,33.5504,33.5038,33.5115,48949.0
2016-01-26 13:00:00,43.14,43.22,43.13,43.17,36864.0,33.5193,33.5815,33.5115,33.5426,36864.0
2016-01-26 13:05:00,43.16,43.16,43.12,43.13,39639.0,33.5349,33.5349,33.5038,33.5115,39639.0
2016-01-26 13:10:00,43.14,43.19,43.13,43.17,37044.0,33.5193,33.5582,33.5115,33.5426,37044.0
2016-01-26 13:15:00,43.17,43.27,43.16,43.27,60184.0,33.5426,33.6203,33.5349,33.6203,60184.0
2016-01-26 13:20:00,43.27,43.28,43.25,43.27,27187.0,33.6203,33.6281,33.6048,33.6203,27187.0
2016-01-26 13:25:00,43.27,43.33,43.25,43.25,34521.0,33.6203,33.6669,33.6048,33.6048,34521.0
2016-01-26 13:30:00,43.26,43.27,43.2,43.23,21720.0,33.6126,33.6203,33.5659,33.5892,21720.0
2016-01-26 13:35:00,43.23,43.26,43.2,43.21,17317.0,33.5892,33.6126,33.5659,33.5737,17317.0
2016-01-26 13:40:00,43.21,43.29,43.21,43.23,21032.0,33.5737,33.6359,33.5737,33.5892,21032.0
2016-01-26 13:45:00,43.24,43.35,43.23,43.35,30455.0,33.597,33.6825,33.5892,33.6825,30455.0
2016-01-26 13:50:00,43.36,43.41,43.33,43.33,42567.0,33.6903,33.7291,33.6669,33.6669,42567.0
2016-01-26 13:55:00,43.33,43.36,43.26,43.26,46582.0,33.6669,33.6903,33.6126,33.6126,46582.0
2016-01-26 14:00:00,43.26,43.3,43.23,43.23,43670.0,33.6126,33.6436,33.5892,33.5892,43670.0
2016-01-26 14:05:00,43.24,43.26,43.14,43.14,55868.0,33.597,33.6126,33.5193,33.5193,55868.0
2016-01-26 14:10:00,43.14,43.15,43.09,43.1,101495.0,33.5193,33.5271,33.4805,33.4882,101495.0
2016-01-26 14:15:00,43.11,43.16,43.09,43.09,69104.0,33.496,33.5349,33.4805,33.4805,69104.0
2016-01-26 14:20:00,43.09,43.17,43.07,43.15,57798.0,33.4805,33.5426,33.4649,33.5271,57798.0
2016-01-26 14:25:00,43.15,43.15,43.03,43.09,90447.0,33.5271,33.5271,33.4338,33.4805,90447.0
2016-01-26 14:30:00,43.09,43.13,43.07,43.07,68747.0,33.4805,33.5115,33.4649,33.4649,68747.0
2016-01-26 14:35:00,43.06,43.13,43.0,43.03,182308.0,33.4572,33.5115,33.4105,33.4338,182308.0
2016-01-26 14:40:00,43.03,43.1,43.02,43.04,54378.0,33.4338,33.4882,33.4261,33.4416,54378.0
2016-01-26 14:45:00,43.04,43.06,43.02,43.03,55466.0,33.4416,33.4572,33.4261,33.4338,55466.0
2016-01-26 14:50:00,43.03,43.1,42.99,43.1,57492.0,33.4338,33.4882,33.4028,33.4882,57492.0
2016-01-26 14:55:00,43.1,43.1,43.02,43.04,52341.0,33.4882,33.4882,33.4261,33.4416,52341.0
2016-01-26 15:00:00,43.04,43.08,42.94,42.94,82970.0,33.4416,33.4727,33.3639,33.3639,82970.0
2016-01-26 15:05:00,42.95,43.02,42.93,42.97,54605.0,33.3717,33.4261,33.3561,33.3872,54605.0
2016-01-26 15:10:00,42.96,43.02,42.93,43.02,91242.0,33.3795,33.4261,33.3561,33.4261,91242.0
2016-01-26 15:15:00,43.02,43.05,42.96,42.96,94694.0,33.4261,33.4494,33.3795,33.3795,94694.0
2016-01-26 15:20:00,42.96,43.04,42.96,42.98,153045.0,33.3795,33.4416,33.3795,33.395,153045.0
2016-01-26 15:25:00,42.98,43.04,42.96,43.02,72759.0,33.395,33.4416,33.3795,33.4261,72759.0
2016-01-26 15:30:00,43.02,43.05,42.99,43.0,77987.0,33.4261,33.4494,33.4028,33.4105,77987.0
2016-01-26 15:35:00,43.0,43.1,42.97,43.09,79081.0,33.4105,33.4882,33.3872,33.4805,79081.0
2016-01-26 15:40:00,43.1,43.24,43.1,43.23,95415.0,33.4882,33.597,33.4882,33.5892,95415.0
2016-01-26 15:45:00,43.23,43.24,43.16,43.2,110396.0,33.5892,33.597,33.5349,33.5659,110396.0
2016-01-26 15:50:00,43.19,43.19,43.08,43.1,164200.0,33.5582,33.5582,33.4727,33.4882,164200.0
2016-01-26 15:55:00,43.1,43.1,43.06,43.1,412408.0,33.4882,33.4882,33.4572,33.4882,412408.0
2016-01-27 09:30:00,43.11,43.36,42.88,43.0,103915.0,33.496,33.6903,33.3173,33.4105,103915.0
2016-01-27 09:35:00,42.97,43.27,42.95,43.2,47416.0,33.3872,33.6203,33.3717,33.5659,47416.0
2016-01-27 09:40:00,43.2,43.27,43.08,43.16,41907.0,33.5659,33.6203,33.4727,33.5349,41907.0
2016-01-27 09:45:00,43.16,43.28,43.12,43.15,96006.0,33.5349,33.6281,33.5038,33.5271,96006.0
2016-01-27 09:50:00,43.14,43.14,42.98,43.08,42451.0,33.5193,33.5193,33.395,33.4727,42451.0
2016-01-27 09:55:00,43.08,43.13,43.0,43.08,51687.0,33.4727,33.5115,33.4105,33.4727,51687.0
2016-01-27 10:00:00,43.07,43.12,42.87,42.88,66421.0,33.4649,33.5038,33.3095,33.3173,66421.0
2016-01-27 10:05:00,42.88,42.95,42.85,42.89,74604.0,33.3173,33.3717,33.294,33.3251,74604.0
2016-01-27 10:10:00,42.89,42.91,42.79,42.85,79944.0,33.3251,33.3406,33.2474,33.294,79944.0
2016-01-27 10:15:00,42.84,42.99,42.8,42.95,46651.0,33.2862,33.4028,33.2551,33.3717,46651.0
2016-01-27 10:20:00,42.96,43.0,42.9,42.96,98031.0,33.3795,33.4105,33.3328,33.3795,98031.0
2016-01-27 10:25:00,42.95,43.03,42.8,42.8,66875.0,33.3717,33.4338,33.2551,33.2551,66875.0
2016-01-27 10:30:00,42.81,42.86,42.71,42.74,145935.0,33.2629,33.3018,33.1852,33.2085,145935.0
2016-01-27 10:35:00,42.75,42.94,42.74,42.92,82909.0,33.2163,33.3639,33.2085,33.3484,82909.0
2016-01-27 10:40:00,42.91,43.06,42.91,43.05,63654.0,33.3406,33.4572,33.3406,33.4494,63654.0
2016-01-27 10:45:00,43.06,43.08,42.9,42.9,37806.0,33.4572,33.4727,33.3328,33.3328,37806.0
2016-01-27 10:50:00,42.91,42.93,42.71,42.8,78966.0,33.3406,33.3561,33.1852,33.2551,78966.0
2016-01-27 10:55:00,42.8,42.82,42.68,42.76,67197.0,33.2551,33.2707,33.1619,33.2241,67197.0
2016-01-27 11:00:00,42.78,42.86,42.71,42.86,58255.0,33.2396,33.3018,33.1852,33.3018,58255.0
2016-01-27 11:05:00,42.86,42.91,42.84,42.88,79361.0,33.3018,33.3406,33.2862,33.3173,79361.0
2016-01-27 11:10:00,42.87,42.96,42.86,42.93,81775.0,33.3095,33.3795,33.3018,33.3561,81775.0
2016-01-27 11:15:00,42.92,43.05,42.88,43.04,48471.0,33.3484,33.4494,33.3173,33.4416,48471.0
2016-01-27 11:20:00,43.03,43.12,43.02,43.09,77295.0,33.4338,33.5038,33.4261,33.4805,77295.0
2016-01-27 11:25:00,43.09,43.12,43.05,43.07,111494.0,33.4805,33.5038,33.4494,33.4649,111494.0
2016-01-27 11:30:00,43.07,43.13,43.06,43.11,139901.0,33.4649,33.5115,33.4572,33.496,139901.0
2016-01-27 11:35:00,43.11,43.25,43.1,43.21,195958.0,33.496,33.6048,33.4882,33.5737,195958.0
2016-01-27 11:40:00,43.21,43.25,43.17,43.24,166741.0,33.5737,33.6048,33.5426,33.597,166741.0
2016-01-27 11:45:00,43.24,43.26,43.2,43.22,195163.0,33.597,33.6126,33.5659,33.5815,195163.0
2016-01-27 11:50:00,43.22,43.22,43.14,43.19,65272.0,33.5815,33.5815,33.5193,33.5582,65272.0
2016-01-27 11:55:00,43.19,43.21,43.18,43.19,126101.0,33.5582,33.5737,33.5504,33.5582,126101.0
2016-01-27 12:00:00,43.2,43.34,43.18,43.31,176708.0,33.5659,33.6747,33.5504,33.6514,176708.0
2016-01-27 12:05:00,43.32,43.43,43.32,43.36,371276.0,33.6592,33.7446,33.6592,33.6903,371276.0
2016-01-27 12:10:00,43.36,43.38,43.3,43.34,117472.0,33.6903,33.7058,33.6436,33.6747,117472.0
2016-01-27 12:15:00,43.34,43.45,43.33,43.42,119117.0,33.6747,33.7602,33.6669,33.7369,119117.0
2016-01-27 12:20:00,43.42,43.43,43.36,43.36,97777.0,33.7369,33.7446,33.6903,33.6903,97777.0
2016-01-27 12:25:00,43.36,43.45,43.35,43.44,70268.0,33.6903,33.7602,33.6825,33.7524,70268.0
2016-01-27 12:30:00,43.45,43.48,43.4,43.4,47681.0,33.7602,33.7835,33.7213,33.7213,47681.0
2016-01-27 12:35:00,43.4,43.53,43.4,43.53,61448.0,33.7213,33.8223,33.7213,33.8223,61448.0
2016-01-27 12:40:00,43.53,43.55,43.36,43.37,60199.0,33.8223,33.8379,33.6903,33.698,60199.0
2016-01-27 12:45:00,43.37,43.53,43.37,43.51,24950.0,33.698,33.8223,33.698,33.8068,24950.0
2016-01-27 12:50:00,43.52,43.55,43.48,43.5,16207.0,33.8146,33.8379,33.7835,33.799,16207.0
2016-01-27 12:55:00,43.5,43.51,43.47,43.49,24938.0,33.799,33.8068,33.7757,33.7913,24938.0
2016-01-27 13:00:00,43.47,43.52,43.42,43.48,23437.0,33.7757,33.8146,33.7369,33.7835,23437.0
2016-01-27 13:05:00,43.48,43.54,43.48,43.52,24794.0,33.7835,33.8301,33.7835,33.8146,24794.0
2016-01-27 13:10:00,43.51,43.59,43.5,43.55,26631.0,33.8068,33.869,33.799,33.8379,26631.0
2016-01-27 13:15:00,43.54,43.54,43.45,43.49,27220.0,33.8301,33.8301,33.7602,33.7913,27220.0
2016-01-27 13:20:00,43.49,43.6,43.49,43.57,42363.0,33.7913,33.8767,33.7913,33.8534,42363.0
2016-01-27 13:25:00,43.58,43.61,43.51,43.52,26912.0,33.8612,33.8845,33.8068,33.8146,26912.0
2016-01-27 13:30:00,43.52,43.61,43.51,43.57,30958.0,33.8146,33.8845,33.8068,33.8534,30958.0
2016-01-27 13:35:00,43.56,43.57,43.52,43.53,26337.0,33.8456,33.8534,33.8146,33.8223,26337.0
2016-01-27 13:40:00,43.54,43.54,43.48,43.49,29949.0,33.8301,33.8301,33.7835,33.7913,29949.0
2016-01-27 13:45:00,43.49,43.6,43.46,43.55,28347.0,33.7913,33.8767,33.768,33.8379,28347.0
2016-01-27 13:50:00,43.54,43.76,43.52,43.76,82830.0,33.8301,34.001,33.8146,34.001,82830.0
2016-01-27 13:55:00,43.75,44.15,43.74,44.07,148893.0,33.9933,34.3041,33.9855,34.2419,148893.0
2016-01-27 14:00:00,44.04,44.31,43.92,44.01,122918.0,34.2186,34.4284,34.1254,34.1953,122918.0
2016-01-27 14:05:00,44.06,44.08,43.7,43.7,106074.0,34.2341,34.2497,33.9544,33.9544,106074.0
2016-01-27 14:10:00,43.69,43.81,43.62,43.69,79094.0,33.9467,34.0399,33.8923,33.9467,79094.0
2016-01-27 14:15:00,43.7,43.91,43.67,43.84,78248.0,33.9544,34.1176,33.9311,34.0632,78248.0
2016-01-27 14:20:00,43.81,43.97,43.81,43.85,41720.0,34.0399,34.1642,34.0399,34.071,41720.0
2016-01-27 14:25:00,43.84,43.88,43.76,43.85,43368.0,34.0632,34.0943,34.001,34.071,43368.0
2016-01-27 14:30:00,43.84,43.89,43.75,43.87,94840.0,34.0632,34.1021,33.9933,34.0865,94840.0
2016-01-27 14:35:00,43.88,43.88,43.66,43.67,93793.0,34.0943,34.0943,33.9233,33.9311,93793.0
2016-01-27 14:40:00,43.66,43.73,43.57,43.68,42130.0,33.9233,33.9777,33.8534,33.9389,42130.0
2016-01-27 14:45:00,43.67,43.78,43.57,43.71,80559.0,33.9311,34.0166,33.8534,33.9622,80559.0
2016-01-27 14:50:00,43.71,43.82,43.71,43.73,78520.0,33.9622,34.0477,33.9622,33.9777,78520.0
2016-01-27 14:55:00,43.7,43.77,43.6,43.64,192133.0,33.9544,34.0088,33.8767,33.9078,192133.0
2016-01-27 15:00:00,43.62,43.63,43.38,43.39,57960.0,33.8923,33.9,33.7058,33.7136,57960.0
2016-01-27 15:05:00,43.38,43.44,43.22,43.43,99807.0,33.7058,33.7524,33.5815,33.7446,99807.0
2016-01-27 15:10:00,43.43,43.43,43.07,43.11,81075.0,33.7446,33.7446,33.4649,33.496,81075.0
2016-01-27 15:15:00,43.11,43.17,43.06,43.08,66651.0,33.496,33.5426,33.4572,33.4727,66651.0
2016-01-27 15:20:00,43.08,43.26,43.07,43.22,88917.0,33.4727,33.6126,33.4649,33.5815,88917.0
2016-01-27 15:25:00,43.22,43.33,43.18,43.21,121778.0,33.5815,33.6669,33.5504,33.5737,121778.0
2016-01-27 15:30:00,43.2,43.3,43.19,43.28,95908.0,33.5659,33.6436,33.5582,33.6281,95908.0
2016-01-27 15:35:00,43.29,43.45,43.25,43.26,99725.0,33.6359,33.7602,33.6048,33.6126,99725.0
2016-01-27 15:40:00,43.25,43.35,43.24,43.34,118615.0,33.6048,33.6825,33.597,33.6747,118615.0
2016-01-27 15:45:00,43.34,43.4,43.27,43.35,195817.0,33.6747,33.7213,33.6203,33.6825,195817.0
2016-01-27 15:50:00,43.34,43.36,43.27,43.32,94105.0,33.6747,33.6903,33.6203,33.6592,94105.0
2016-01-27 15:55:00,43.31,43.42,43.29,43.38,125981.0,33.6514,33.7369,33.6359,33.7058,125981.0
2016-01-28 09:30:00,44.11,44.59,44.0,44.49,118213.0,34.273,34.6459,34.1875,34.5682,118213.0
2016-01-28 09:35:00,44.47,44.5,44.2,44.26,47926.0,34.5527,34.576,34.3429,34.3895,47926.0
2016-01-28 09:40:00,44.29,44.3,44.01,44.3,27237.0,34.4129,34.4206,34.1953,34.4206,27237.0
2016-01-28 09:45:00,44.31,44.33,44.09,44.18,34730.0,34.4284,34.4439,34.2575,34.3274,34730.0
2016-01-28 09:50:00,44.18,44.34,44.18,44.2,34654.0,34.3274,34.4517,34.3274,34.3429,34654.0
2016-01-28 09:55:00,44.17,44.27,44.09,44.14,27643.0,34.3196,34.3973,34.2575,34.2963,27643.0
2016-01-28 10:00:00,44.14,44.16,43.92,43.94,35189.0,34.2963,34.3118,34.1254,34.1409,35189.0
2016-01-28 10:05:00,43.94,43.98,43.82,43.92,49306.0,34.1409,34.172,34.0477,34.1254,49306.0
2016-01-28 10:10:00,43.92,44.05,43.89,43.93,51846.0,34.1254,34.2264,34.1021,34.1331,51846.0
2016-01-28 10:15:00,43.92,43.98,43.78,43.79,49536.0,34.1254,34.172,34.0166,34.0244,49536.0
2016-01-28 10:20:00,43.78,43.83,43.68,43.83,36290.0,34.0166,34.0554,33.9389,34.0554,36290.0
2016-01-28 10:25:00,43.83,43.83,43.57,43.6,47779.0,34.0554,34.0554,33.8534,33.8767,47779.0
2016-01-28 10:30:00,43.59,43.68,43.57,43.66,78844.0,33.869,33.9389,33.8534,33.9233,78844.0
2016-01-28 10:35:00,43.67,43.86,43.63,43.85,45535.0,33.9311,34.0787,33.9,34.071,45535.0
2016-01-28 10:40:00,43.86,43.94,43.84,43.93,43000.0,34.0787,34.1409,34.0632,34.1331,43000.0
2016-01-28 10:45:00,43.92,43.96,43.86,43.93,64037.0,34.1254,34.1564,34.0787,34.1331,64037.0
2016-01-28 10:50:00,43.94,43.99,43.81,43.82,39472.0,34.1409,34.1798,34.0399,34.0477,39472.0
2016-01-28 10:55:00,43.83,43.98,43.82,43.92,41487.0,34.0554,34.172,34.0477,34.1254,41487.0
2016-01-28 11:00:00,43.91,44.07,43.91,44.03,59716.0,34.1176,34.2419,34.1176,34.2108,59716.0
2016-01-28 11:05:00,44.05,44.16,44.05,44.13,57931.0,34.2264,34.3118,34.2264,34.2885,57931.0
2016-01-28 11:10:00,44.15,44.26,44.12,44.19,63597.0,34.3041,34.3895,34.2808,34.3352,63597.0
2016-01-28 11:15:00,44.2,44.27,44.13,44.15,59067.0,34.3429,34.3973,34.2885,34.3041,59067.0
2016-01-28 11:20:00,44.15,44.29,44.13,44.25,106709.0,34.3041,34.4129,34.2885,34.3818,106709.0
2016-01-28 11:25:00,44.24,44.27,44.15,44.15,62988.0,34.374,34.3973,34.3041,34.3041,62988.0
2016-01-28 11:30:00,44.15,44.2,44.07,44.07,117467.0,34.3041,34.3429,34.2419,34.2419,117467.0
2016-01-28 11:35:00,44.06,44.08,43.99,44.05,52449.0,34.2341,34.2497,34.1798,34.2264,52449.0
2016-01-28 11:40:00,44.06,44.12,44.04,44.06,45851.0,34.2341,34.2808,34.2186,34.2341,45851.0
2016-01-28 11:45:00,44.07,44.1,43.92,43.99,41707.0,34.2419,34.2652,34.1254,34.1798,41707.0
2016-01-28 11:50:00,43.99,44.13,43.99,44.1,32896.0,34.1798,34.2885,34.1798,34.2652,32896.0
2016-01-28 11:55:00,44.1,44.11,43.95,43.96,31067.0,34.2652,34.273,34.1487,34.1564,31067.0
2016-01-28 12:00:00,43.94,44.14,43.94,44.12,32805.0,34.1409,34.2963,34.1409,34.2808,32805.0
2016-01-28 12:05:00,44.12,44.18,44.1,44.11,33026.0,34.2808,34.3274,34.2652,34.273,33026.0
2016-01-28 12:10:00,44.12,44.22,44.07,44.18,45864.0,34.2808,34.3585,34.2419,34.3274,45864.0
2016-01-28 12:15:00,44.19,44.2,44.12,44.16,35957.0,34.3352,34.3429,34.2808,34.3118,35957.0
2016-01-28 12:20:00,44.18,44.28,44.17,44.26,49049.0,34.3274,34.4051,34.3196,34.3895,49049.0
2016-01-28 12:25:00,44.27,44.34,44.24,44.29,38534.0,34.3973,34.4517,34.374,34.4129,38534.0
2016-01-28 12:30:00,44.29,44.36,44.24,44.33,43451.0,34.4129,34.4672,34.374,34.4439,43451.0
2016-01-28 12:35:00,44.33,44.34,44.26,44.27,53139.0,34.4439,34.4517,34.3895,34.3973,53139.0
2016-01-28 12:40:00,44.28,44.39,44.28,44.37,31367.0,34.4051,34.4906,34.4051,34.475,31367.0
2016-01-28 12:45:00,44.37,44.46,44.35,44.37,50496.0,34.475,34.5449,34.4595,34.475,50496.0
2016-01-28 12:50:00,44.37,44.43,44.32,44.34,29255.0,34.475,34.5216,34.4362,34.4517,29255.0
2016-01-28 12:55:00,44.34,44.42,44.31,44.42,30672.0,34.4517,34.5139,34.4284,34.5139,30672.0
2016-01-28 13:00:00,44.41,44.43,44.25,44.27,47981.0,34.5061,34.5216,34.3818,34.3973,47981.0
2016-01-28 13:05:00,44.28,44.35,44.27,44.33,27702.0,34.4051,34.4595,34.3973,34.4439,27702.0
2016-01-28 13:10:00,44.33,44.45,44.33,44.45,25999.0,34.4439,34.5372,34.4439,34.5372,25999.0
2016-01-28 13:15:00,44.45,44.47,44.17,44.18,36775.0,34.5372,34.5527,34.3196,34.3274,36775.0
2016-01-28 13:20:00,44.19,44.21,44.11,44.15,38602.0,34.3352,34.3507,34.273,34.3041,38602.0
2016-01-28 13:25:00,44.16,44.3,44.14,44.3,30099.0,34.3118,34.4206,34.2963,34.4206,30099.0
2016-01-28 13:30:00,44.31,44.42,44.29,44.39,30919.0,34.4284,34.5139,34.4129,34.4906,30919.0
2016-01-28 13:35:00,44.39,44.43,44.36,44.39,17615.0,34.4906,34.5216,34.4672,34.4906,17615.0
2016-01-28 13:40:00,44.41,44.47,44.37,44.39,29337.0,34.5061,34.5527,34.475,34.4906,29337.0
2016-01-28 13:45:00,44.38,44.42,44.34,44.38,26268.0,34.4828,34.5139,34.4517,34.4828,26268.0
2016-01-28 13:50:00,44.37,44.39,44.32,44.36,35498.0,34.475,34.4906,34.4362,34.4672,35498.0
2016-01-28 13:55:00,44.35,44.43,44.25,44.27,52636.0,34.4595,34.5216,34.3818,34.3973,52636.0
2016-01-28 14:00:00,44.25,44.47,44.25,44.46,46423.0,34.3818,34.5527,34.3818,34.5449,46423.0
2016-01-28 14:05:00,44.47,44.5,44.42,44.44,45546.0,34.5527,34.576,34.5139,34.5294,45546.0
2016-01-28 14:10:00,44.45,44.47,44.43,44.45,40620.0,34.5372,34.5527,34.5216,34.5372,40620.0
2016-01-28 14:15:00,44.45,44.52,44.35,44.36,49574.0,34.5372,34.5916,34.4595,34.4672,49574.0
2016-01-28 14:20:00,44.37,44.48,44.36,44.45,38510.0,34.475,34.5605,34.4672,34.5372,38510.0
2016-01-28 14:25:00,44.44,44.52,44.4,44.5,42895.0,34.5294,34.5916,34.4983,34.576,42895.0
2016-01-28 14:30:00,44.5,44.59,44.5,44.57,57164.0,34.576,34.6459,34.576,34.6304,57164.0
2016-01-28 14:35:00,44.57,44.59,44.49,44.5,44789.0,34.6304,34.6459,34.5682,34.576,44789.0
2016-01-28 14:40:00,44.49,44.51,44.37,44.38,42505.0,34.5682,34.5838,34.475,34.4828,42505.0
2016-01-28 14:45:00,44.38,44.47,44.37,44.44,21884.0,34.4828,34.5527,34.475,34.5294,21884.0
2016-01-28 14:50:00,44.45,44.47,44.37,44.38,43761.0,34.5372,34.5527,34.475,34.4828,43761.0
2016-01-28 14:55:00,44.38,44.5,44.38,44.5,43884.0,34.4828,34.576,34.4828,34.576,43884.0
2016-01-28 15:00:00,44.49,44.52,44.4,44.43,68886.0,34.5682,34.5916,34.4983,34.5216,68886.0
2016-01-28 15:05:00,44.43,44.53,44.42,44.53,53808.0,34.5216,34.5993,34.5139,34.5993,53808.0
2016-01-28 15:10:00,44.54,44.63,44.54,44.6,72400.0,34.6071,34.677,34.6071,34.6537,72400.0
2016-01-28 15:15:00,44.61,44.67,44.57,44.6,67684.0,34.6615,34.7081,34.6304,34.6537,67684.0
2016-01-28 15:20:00,44.61,44.64,44.56,44.59,67090.0,34.6615,34.6848,34.6226,34.6459,67090.0
2016-01-28 15:25:00,44.59,44.63,44.55,44.55,79315.0,34.6459,34.677,34.6149,34.6149,79315.0
2016-01-28 15:30:00,44.55,44.58,44.51,44.53,110530.0,34.6149,34.6382,34.5838,34.5993,110530.0
2016-01-28 15:35:00,44.53,44.65,44.52,44.55,106252.0,34.5993,34.6926,34.5916,34.6149,106252.0
2016-01-28 15:40:00,44.56,44.62,44.51,44.51,115251.0,34.6226,34.6693,34.5838,34.5838,115251.0
2016-01-28 15:45:00,44.51,44.62,44.5,44.59,124795.0,34.5838,34.6693,34.576,34.6459,124795.0
2016-01-28 15:50:00,44.6,44.65,44.59,44.62,151056.0,34.6537,34.6926,34.6459,34.6693,151056.0
2016-01-28 15:55:00,44.62,44.67,44.59,44.59,281927.0,34.6693,34.7081,34.6459,34.6459,281927.0
2016-01-29 09:30:00,44.77,45.02,44.62,44.95,119726.0,34.7858,34.9801,34.6693,34.9257,119726.0
2016-01-29 09:35:00,44.95,45.29,44.95,45.16,50196.0,34.9257,35.1898,34.9257,35.0888,50196.0
2016-01-29 09:40:00,45.15,45.17,45.04,45.14,55790.0,35.0811,35.0966,34.9956,35.0733,55790.0
2016-01-29 09:45:00,45.15,45.3,45.09,45.25,72510.0,35.0811,35.1976,35.0344,35.1588,72510.0
2016-01-29 09:50:00,45.24,45.48,45.22,45.45,53405.0,35.151,35.3375,35.1355,35.3142,53405.0
2016-01-29 09:55:00,45.45,45.46,45.38,45.42,45437.0,35.3142,35.3219,35.2598,35.2908,45437.0
2016-01-29 10:00:00,45.44,45.49,45.3,45.44,48199.0,35.3064,35.3452,35.1976,35.3064,48199.0
2016-01-29 10:05:00,45.44,45.5,45.39,45.49,41018.0,35.3064,35.353,35.2675,35.3452,41018.0
2016-01-29 10:10:00,45.49,45.56,45.39,45.39,40673.0,35.3452,35.3996,35.2675,35.2675,40673.0
2016-01-29 10:15:00,45.4,45.48,45.31,45.42,41470.0,35.2753,35.3375,35.2054,35.2908,41470.0
2016-01-29 10:20:00,45.42,45.43,45.27,45.28,38806.0,35.2908,35.2986,35.1743,35.1821,38806.0
2016-01-29 10:25:00,45.26,45.26,45.11,45.12,36796.0,35.1665,35.1665,35.05,35.0578,36796.0
2016-01-29 10:30:00,45.1,45.14,45.04,45.07,26755.0,35.0422,35.0733,34.9956,35.0189,26755.0
2016-01-29 10:35:00,45.06,45.21,45.05,45.19,43723.0,35.0111,35.1277,35.0034,35.1121,43723.0
2016-01-29 10:40:00,45.19,45.27,45.19,45.24,25158.0,35.1121,35.1743,35.1121,35.151,25158.0
2016-01-29 10:45:00,45.24,45.34,45.19,45.3,32300.0,35.151,35.2287,35.1121,35.1976,32300.0
2016-01-29 10:50:00,45.3,45.3,45.16,45.16,28447.0,35.1976,35.1976,35.0888,35.0888,28447.0
2016-01-29 10:55:00,45.16,45.29,45.16,45.19,28698.0,35.0888,35.1898,35.0888,35.1121,28698.0
2016-01-29 11:00:00,45.18,45.32,45.18,45.25,29099.0,35.1044,35.2132,35.1044,35.1588,29099.0
2016-01-29 11:05:00,45.27,45.32,45.25,45.28,31739.0,35.1743,35.2132,35.1588,35.1821,31739.0
2016-01-29 11:10:00,45.28,45.31,45.23,45.25,95360.0,35.1821,35.2054,35.1432,35.1588,95360.0
2016-01-29 11:15:00,45.24,45.28,45.14,45.15,158533.0,35.151,35.1821,35.0733,35.0811,158533.0
2016-01-29 11:20:00,45.15,45.23,45.12,45.23,75844.0,35.0811,35.1432,35.0578,35.1432,75844.0
2016-01-29 11:25:00,45.23,45.27,45.17,45.23,50471.0,35.1432,35.1743,35.0966,35.1432,50471.0
2016-01-29 11:30:00,45.24,45.3,45.18,45.28,56307.0,35.151,35.1976,35.1044,35.1821,56307.0
2016-01-29 11:35:00,45.28,45.29,45.11,45.13,32363.0,35.1821,35.1898,35.05,35.0655,32363.0
2016-01-29 11:40:00,45.13,45.2,45.1,45.19,52229.0,35.0655,35.1199,35.0422,35.1121,52229.0
2016-01-29 11:45:00,45.2,45.26,45.2,45.22,19551.0,35.1199,35.1665,35.1199,35.1355,19551.0
2016-01-29 11:50:00,45.22,45.43,45.21,45.37,51247.0,35.1355,35.2986,35.1277,35.252,51247.0
2016-01-29 11:55:00,45.37,45.38,45.29,45.3,34207.0,35.252,35.2598,35.1898,35.1976,34207.0
2016-01-29 12:00:00,45.3,45.32,45.27,45.31,46178.0,35.1976,35.2132,35.1743,35.2054,46178.0
2016-01-29 12:05:00,45.31,45.33,45.26,45.27,44843.0,35.2054,35.2209,35.1665,35.1743,44843.0
2016-01-29 12:10:00,45.27,45.37,45.26,45.36,22939.0,35.1743,35.252,35.1665,35.2442,22939.0
2016-01-29 12:15:00,45.37,45.44,45.37,45.42,35601.0,35.252,35.3064,35.252,35.2908,35601.0
2016-01-29 12:20:00,45.42,45.49,45.41,45.44,30034.0,35.2908,35.3452,35.2831,35.3064,30034.0
2016-01-29 12:25:00,45.43,45.49,45.43,45.47,22208.0,35.2986,35.3452,35.2986,35.3297,22208.0
2016-01-29 12:30:00,45.47,45.49,45.37,45.39,35928.0,35.3297,35.3452,35.252,35.2675,35928.0
2016-01-29 12:35:00,45.4,45.46,45.4,45.43,16841.0,35.2753,35.3219,35.2753,35.2986,16841.0
2016-01-29 12:40:00,45.44,45.49,45.43,45.48,36764.0,35.3064,35.3452,35.2986,35.3375,36764.0
2016-01-29 12:45:00,45.48,45.52,45.44,45.44,59888.0,35.3375,35.3685,35.3064,35.3064,59888.0
2016-01-29 12:50:00,45.44,45.52,45.43,45.48,53183.0,35.3064,35.3685,35.2986,35.3375,53183.0
2016-01-29 12:55:00,45.48,45.5,45.47,45.48,40660.0,35.3375,35.353,35.3297,35.3375,40660.0
2016-01-29 13:00:00,45.49,45.51,45.46,45.48,72277.0,35.3452,35.3608,35.3219,35.3375,72277.0
2016-01-29 13:05:00,45.48,45.57,45.47,45.55,74879.0,35.3375,35.4074,35.3297,35.3919,74879.0
2016-01-29 13:10:00,45.54,45.66,45.54,45.62,41337.0,35.3841,35.4773,35.3841,35.4462,41337.0
2016-01-29 13:15:00,45.62,45.65,45.59,45.63,37070.0,35.4462,35.4696,35.4229,35.454,37070.0
2016-01-29 13:20:00,45.62,45.66,45.6,45.65,35628.0,35.4462,35.4773,35.4307,35.4696,35628.0
2016-01-29 13:25:00,45.66,45.68,45.61,45.64,30470.0,35.4773,35.4929,35.4385,35.4618,30470.0
2016-01-29 13:30:00,45.64,45.67,45.61,45.63,32344.0,35.4618,35.4851,35.4385,35.454,32344.0
2016-01-29 13:35:00,45.63,45.65,45.62,45.64,34317.0,35.454,35.4696,35.4462,35.4618,34317.0
2016-01-29 13:40:00,45.65,45.7,45.63,45.67,46022.0,35.4696,35.5084,35.454,35.4851,46022.0
2016-01-29 13:45:00,45.68,45.71,45.65,45.67,29095.0,35.4929,35.5162,35.4696,35.4851,29095.0
2016-01-29 13:50:00,45.67,45.68,45.56,45.59,29049.0,35.4851,35.4929,35.3996,35.4229,29049.0
2016-01-29 13:55:00,45.59,45.6,45.54,45.54,23245.0,35.4229,35.4307,35.3841,35.3841,23245.0
2016-01-29 14:00:00,45.55,45.55,45.49,45.5,37406.0,35.3919,35.3919,35.3452,35.353,37406.0
2016-01-29 14:05:00,45.51,45.52,45.47,45.52,66608.0,35.3608,35.3685,35.3297,35.3685,66608.0
2016-01-29 14:10:00,45.51,45.54,45.49,45.54,99376.0,35.3608,35.3841,35.3452,35.3841,99376.0
2016-01-29 14:15:00,45.54,45.59,45.52,45.59,56336.0,35.3841,35.4229,35.3685,35.4229,56336.0
2016-01-29 14:20:00,45.59,45.61,45.58,45.59,48303.0,35.4229,35.4385,35.4152,35.4229,48303.0
2016-01-29 14:25:00,45.59,45.7,45.58,45.69,83547.0,35.4229,35.5084,35.4152,35.5006,83547.0
2016-01-29 14:30:00,45.68,45.71,45.61,45.61,94067.0,35.4929,35.5162,35.4385,35.4385,94067.0
2016-01-29 14:35:00,45.62,45.67,45.61,45.66,43698.0,35.4462,35.4851,35.4385,35.4773,43698.0
2016-01-29 14:40:00,45.65,45.67,45.59,45.59,65556.0,35.4696,35.4851,35.4229,35.4229,65556.0
2016-01-29 14:45:00,45.59,45.59,45.55,45.55,68737.0,35.4229,35.4229,35.3919,35.3919,68737.0
2016-01-29 14:50:00,45.55,45.55,45.5,45.51,88563.0,35.3919,35.3919,35.353,35.3608,88563.0
2016-01-29 14:55:00,45.5,45.51,45.49,45.5,194604.0,35.353,35.3608,35.3452,35.353,194604.0
2016-01-29 15:00:00,45.5,45.57,45.49,45.56,85199.0,35.353,35.4074,35.3452,35.3996,85199.0
2016-01-29 15:05:00,45.57,45.72,45.57,45.7,53673.0,35.4074,35.5239,35.4074,35.5084,53673.0
2016-01-29 15:10:00,45.69,45.69,45.64,45.65,74486.0,35.5006,35.5006,35.4618,35.4696,74486.0
2016-01-29 15:15:00,45.65,45.66,45.61,45.65,55888.0,35.4696,35.4773,35.4385,35.4696,55888.0
2016-01-29 15:20:00,45.66,45.74,45.66,45.74,53345.0,35.4773,35.5395,35.4773,35.5395,53345.0
2016-01-29 15:25:00,45.75,45.84,45.74,45.79,62053.0,35.5473,35.6172,35.5395,35.5783,62053.0
2016-01-29 15:30:00,45.79,45.8,45.75,45.75,61059.0,35.5783,35.5861,35.5473,35.5473,61059.0
2016-01-29 15:35:00,45.75,45.86,45.74,45.77,80822.0,35.5473,35.6327,35.5395,35.5628,80822.0
2016-01-29 15:40:00,45.78,45.8,45.74,45.77,85288.0,35.5706,35.5861,35.5395,35.5628,85288.0
2016-01-29 15:45:00,45.77,45.82,45.76,45.79,85804.0,35.5628,35.6016,35.555,35.5783,85804.0
2016-01-29 15:50:00,45.79,45.8,45.74,45.77,161277.0,35.5783,35.5861,35.5395,35.5628,161277.0
2016-01-29 15:55:00,45.77,45.96,45.77,45.95,539568.0,35.5628,35.7104,35.5628,35.7027,539568.0
2016-02-01 09:30:00,45.4,45.43,45.08,45.14,138749.0,35.2753,35.2986,35.0267,35.0733,138749.0
2016-02-01 09:35:00,45.15,45.36,45.08,45.35,58787.0,35.0811,35.2442,35.0267,35.2365,58787.0
2016-02-01 09:40:00,45.37,45.4,45.19,45.2,38543.0,35.252,35.2753,35.1121,35.1199,38543.0
2016-02-01 09:45:00,45.18,45.3,45.12,45.27,52834.0,35.1044,35.1976,35.0578,35.1743,52834.0
2016-02-01 09:50:00,45.26,45.4,45.21,45.26,62751.0,35.1665,35.2753,35.1277,35.1665,62751.0
2016-02-01 09:55:00,45.26,45.27,45.12,45.14,28488.0,35.1665,35.1743,35.0578,35.0733,28488.0
2016-02-01 10:00:00,45.14,45.21,45.04,45.17,46997.0,35.0733,35.1277,34.9956,35.0966,46997.0
2016-02-01 10:05:00,45.15,45.37,45.13,45.37,33956.0,35.0811,35.252,35.0655,35.252,33956.0
2016-02-01 10:10:00,45.34,45.56,45.32,45.49,27844.0,35.2287,35.3996,35.2132,35.3452,27844.0
2016-02-01 10:15:00,45.5,45.56,45.43,45.44,24792.0,35.353,35.3996,35.2986,35.3064,24792.0
2016-02-01 10:20:00,45.44,45.62,45.44,45.48,30186.0,35.3064,35.4462,35.3064,35.3375,30186.0
2016-02-01 10:25:00,45.47,45.51,45.35,45.46,29555.0,35.3297,35.3608,35.2365,35.3219,29555.0
2016-02-01 10:30:00,45.44,45.47,45.3,45.35,53503.0,35.3064,35.3297,35.1976,35.2365,53503.0
2016-02-01 10:35:00,45.35,45.42,45.33,45.36,25723.0,35.2365,35.2908,35.2209,35.2442,25723.0
2016-02-01 10:40:00,45.36,45.45,45.31,45.44,36364.0,35.2442,35.3142,35.2054,35.3064,36364.0
2016-02-01 10:45:00,45.45,45.47,45.39,45.41,22622.0,35.3142,35.3297,35.2675,35.2831,22622.0
2016-02-01 10:50:00,45.42,45.42,45.3,45.35,31826.0,35.2908,35.2908,35.1976,35.2365,31826.0
2016-02-01 10:55:00,45.36,45.63,45.36,45.61,62755.0,35.2442,35.454,35.2442,35.4385,62755.0
2016-02-01 11:00:00,45.61,45.61,45.41,45.41,26277.0,35.4385,35.4385,35.2831,35.2831,26277.0
2016-02-01 11:05:00,45.42,45.47,45.34,45.34,26500.0,35.2908,35.3297,35.2287,35.2287,26500.0
2016-02-01 11:10:00,45.34,45.51,45.32,45.5,30704.0,35.2287,35.3608,35.2132,35.353,30704.0
2016-02-01 11:15:00,45.5,45.55,45.45,45.46,29744.0,35.353,35.3919,35.3142,35.3219,29744.0
2016-02-01 11:20:00,45.45,45.46,45.29,45.4,27499.0,35.3142,35.3219,35.1898,35.2753,27499.0
2016-02-01 11:25:00,45.39,45.45,45.39,45.41,22579.0,35.2675,35.3142,35.2675,35.2831,22579.0
2016-02-01 11:30:00,45.42,45.43,45.32,45.41,80232.0,35.2908,35.2986,35.2132,35.2831,80232.0
2016-02-01 11:35:00,45.41,45.49,45.41,45.49,31635.0,35.2831,35.3452,35.2831,35.3452,31635.0
2016-02-01 11:40:00,45.48,45.49,45.37,45.38,39175.0,35.3375,35.3452,35.252,35.2598,39175.0
2016-02-01 11:45:00,45.38,45.45,45.34,45.39,30661.0,35.2598,35.3142,35.2287,35.2675,30661.0
2016-02-01 11:50:00,45.39,45.42,45.35,45.4,25236.0,35.2675,35.2908,35.2365,35.2753,25236.0
2016-02-01 11:55:00,45.41,45.41,45.3,45.34,42961.0,35.2831,35.2831,35.1976,35.2287,42961.0
2016-02-01 12:00:00,45.34,45.37,45.23,45.26,31714.0,35.2287,35.252,35.1432,35.1665,31714.0
2016-02-01 12:05:00,45.27,45.28,45.21,45.27,26886.0,35.1743,35.1821,35.1277,35.1743,26886.0
2016-02-01 12:10:00,45.26,45.31,45.26,45.28,22585.0,35.1665,35.2054,35.1665,35.1821,22585.0
2016-02-01 12:15:00,45.27,45.32,45.27,45.32,33704.0,35.1743,35.2132,35.1743,35.2132,33704.0
2016-02-01 12:20:00,45.31,45.35,45.28,45.3,31059.0,35.2054,35.2365,35.1821,35.1976,31059.0
2016-02-01 12:25:00,45.3,45.39,45.29,45.38,54893.0,35.1976,35.2675,35.1898,35.2598,54893.0
2016-02-01 12:30:00,45.38,45.44,45.33,45.33,28764.0,35.2598,35.3064,35.2209,35.2209,28764.0
2016-02-01 12:35:00,45.34,45.37,45.33,45.36,33049.0,35.2287,35.252,35.2209,35.2442,33049.0
2016-02-01 12:40:00,45.36,45.4,45.36,45.4,22110.0,35.2442,35.2753,35.2442,35.2753,22110.0
2016-02-01 12:45:00,45.4,45.41,45.35,45.39,25478.0,35.2753,35.2831,35.2365,35.2675,25478.0
2016-02-01 12:50:00,45.38,45.39,45.28,45.29,25704.0,35.2598,35.2675,35.1821,35.1898,25704.0
2016-02-01 12:55:00,45.28,45.3,45.26,45.3,16174.0,35.1821,35.1976,35.1665,35.1976,16174.0
2016-02-01 13:00:00,45.31,45.42,45.3,45.37,38026.0,35.2054,35.2908,35.1976,35.252,38026.0
2016-02-01 13:05:00,45.38,45.38,45.26,45.26,30963.0,35.2598,35.2598,35.1665,35.1665,30963.0
2016-02-01 13:10:00,45.26,45.34,45.26,45.33,28827.0,35.1665,35.2287,35.1665,35.2209,28827.0
2016-02-01 13:15:00,45.34,45.43,45.34,45.4,43294.0,35.2287,35.2986,35.2287,35.2753,43294.0
2016-02-01 13:20:00,45.4,45.44,45.39,45.4,29411.0,35.2753,35.3064,35.2675,35.2753,29411.0
2016-02-01 13:25:00,45.41,45.45,45.38,45.41,46872.0,35.2831,35.3142,35.2598,35.2831,46872.0
2016-02-01 13:30:00,45.41,45.42,45.33,45.34,24507.0,35.2831,35.2908,35.2209,35.2287,24507.0
2016-02-01 13:35:00,45.34,45.34,45.3,45.31,26215.0,35.2287,35.2287,35.1976,35.2054,26215.0
2016-02-01 13:40:00,45.32,45.36,45.31,45.33,30946.0,35.2132,35.2442,35.2054,35.2209,30946.0
2016-02-01 13:45:00,45.33,45.49,45.32,45.47,22344.0,35.2209,35.3452,35.2132,35.3297,22344.0
2016-02-01 13:50:00,45.47,45.47,45.34,45.34,41088.0,35.3297,35.3297,35.2287,35.2287,41088.0
2016-02-01 13:55:00,45.34,45.43,45.33,45.41,76262.0,35.2287,35.2986,35.2209,35.2831,76262.0
2016-02-01 14:00:00,45.41,45.42,45.37,45.38,55772.0,35.2831,35.2908,35.252,35.2598,55772.0
2016-02-01 14:05:00,45.38,45.39,45.19,45.2,67718.0,35.2598,35.2675,35.1121,35.1199,67718.0
2016-02-01 14:10:00,45.19,45.3,45.19,45.22,98215.0,35.1121,35.1976,35.1121,35.1355,98215.0
2016-02-01 14:15:00,45.22,45.31,45.15,45.31,57995.0,35.1355,35.2054,35.0811,35.2054,57995.0
2016-02-01 14:20:00,45.31,45.39,45.31,45.35,25852.0,35.2054,35.2675,35.2054,35.2365,25852.0
2016-02-01 14:25:00,45.35,45.36,45.27,45.32,30567.0,35.2365,35.2442,35.1743,35.2132,30567.0
2016-02-01 14:30:00,45.32,45.34,45.3,45.31,31509.0,35.2132,35.2287,35.1976,35.2054,31509.0
2016-02-01 14:35:00,45.3,45.33,45.24,45.28,44063.0,35.1976,35.2209,35.151,35.1821,44063.0
2016-02-01 14:40:00,45.28,45.38,45.27,45.37,48392.0,35.1821,35.2598,35.1743,35.252,48392.0
2016-02-01 14:45:00,45.37,45.37,45.23,45.24,58396.0,35.252,35.252,35.1432,35.151,58396.0
2016-02-01 14:50:00,45.25,45.27,45.21,45.27,64993.0,35.1588,35.1743,35.1277,35.1743,64993.0
2016-02-01 14:55:00,45.27,45.51,45.26,45.49,43270.0,35.1743,35.3608,35.1665,35.3452,43270.0
2016-02-01 15:00:00,45.49,45.5,45.43,45.43,66912.0,35.3452,35.353,35.2986,35.2986,66912.0
2016-02-01 15:05:00,45.43,45.44,45.37,45.39,50843.0,35.2986,35.3064,35.252,35.2675,50843.0
2016-02-01 15:10:00,45.39,45.43,45.31,45.39,66321.0,35.2675,35.2986,35.2054,35.2675,66321.0
2016-02-01 15:15:00,45.4,45.62,45.38,45.6,74761.0,35.2753,35.4462,35.2598,35.4307,74761.0
2016-02-01 15:20:00,45.6,45.63,45.57,45.59,53536.0,35.4307,35.454,35.4074,35.4229,53536.0
2016-02-01 15:25:00,45.59,45.75,45.58,45.72,57335.0,35.4229,35.5473,35.4152,35.5239,57335.0
2016-02-01 15:30:00,45.72,45.73,45.6,45.6,81831.0,35.5239,35.5317,35.4307,35.4307,81831.0
2016-02-01 15:35:00,45.6,45.61,45.5,45.5,187419.0,35.4307,35.4385,35.353,35.353,187419.0
2016-02-01 15:40:00,45.51,45.62,45.5,45.62,80493.0,35.3608,35.4462,35.353,35.4462,80493.0
2016-02-01 15:45:00,45.62,45.64,45.48,45.48,142718.0,35.4462,35.4618,35.3375,35.3375,142718.0
2016-02-01 15:50:00,45.49,45.51,45.43,45.46,114165.0,35.3452,35.3608,35.2986,35.3219,114165.0
2016-02-01 15:55:00,45.46,45.56,45.44,45.48,252313.0,35.3219,35.3996,35.3064,35.3375,252313.0
2016-02-02 09:30:00,45.0,45.42,44.84,45.42,170531.0,34.9645,35.2908,34.8402,35.2908,170531.0
2016-02-02 09:35:00,45.41,45.76,45.34,45.76,81023.0,35.2831,35.555,35.2287,35.555,81023.0
2016-02-02 09:40:00,45.74,46.37,45.72,46.28,109576.0,35.5395,36.029,35.5239,35.9591,109576.0
2016-02-02 09:45:00,46.29,46.29,45.74,45.74,86626.0,35.9668,35.9668,35.5395,35.5395,86626.0
2016-02-02 09:50:00,45.72,45.72,45.22,45.38,73290.0,35.5239,35.5239,35.1355,35.2598,73290.0
2016-02-02 09:55:00,45.39,45.63,45.36,45.43,40872.0,35.2675,35.454,35.2442,35.2986,40872.0
2016-02-02 10:00:00,45.43,45.67,45.38,45.64,44270.0,35.2986,35.4851,35.2598,35.4618,44270.0
2016-02-02 10:05:00,45.62,45.81,45.57,45.81,124239.0,35.4462,35.5939,35.4074,35.5939,124239.0
2016-02-02 10:10:00,45.81,46.05,45.81,45.99,102589.0,35.5939,35.7804,35.5939,35.7337,102589.0
2016-02-02 10:15:00,45.98,46.18,45.9,46.15,81302.0,35.726,35.8814,35.6638,35.8581,81302.0
2016-02-02 10:20:00,46.16,46.16,46.0,46.06,66809.0,35.8658,35.8658,35.7415,35.7881,66809.0
2016-02-02 10:25:00,46.05,46.09,45.86,45.88,38824.0,35.7804,35.8114,35.6327,35.6483,38824.0
2016-02-02 10:30:00,45.87,46.23,45.84,46.22,86713.0,35.6405,35.9202,35.6172,35.9124,86713.0
2016-02-02 10:35:00,46.23,46.25,45.86,45.86,77745.0,35.9202,35.9358,35.6327,35.6327,77745.0
2016-02-02 10:40:00,45.86,45.86,45.66,45.78,47433.0,35.6327,35.6327,35.4773,35.5706,47433.0
2016-02-02 10:45:00,45.77,45.78,45.57,45.69,34081.0,35.5628,35.5706,35.4074,35.5006,34081.0
2016-02-02 10:50:00,45.71,45.74,45.55,45.67,34118.0,35.5162,35.5395,35.3919,35.4851,34118.0
2016-02-02 10:55:00,45.68,45.75,45.66,45.71,29924.0,35.4929,35.5473,35.4773,35.5162,29924.0
2016-02-02 11:00:00,45.73,45.8,45.67,45.72,35724.0,35.5317,35.5861,35.4851,35.5239,35724.0
2016-02-02 11:05:00,45.69,45.79,45.68,45.74,34413.0,35.5006,35.5783,35.4929,35.5395,34413.0
2016-02-02 11:10:00,45.75,45.76,45.59,45.65,70149.0,35.5473,35.555,35.4229,35.4696,70149.0
2016-02-02 11:15:00,45.66,45.66,45.52,45.55,32649.0,35.4773,35.4773,35.3685,35.3919,32649.0
2016-02-02 11:20:00,45.54,45.57,45.42,45.52,55955.0,35.3841,35.4074,35.2908,35.3685,55955.0
2016-02-02 11:25:00,45.52,45.55,45.35,45.37,43971.0,35.3685,35.3919,35.2365,35.252,43971.0
2016-02-02 11:30:00,45.37,45.42,45.31,45.4,66285.0,35.252,35.2908,35.2054,35.2753,66285.0
2016-02-02 11:35:00,45.4,45.74,45.4,45.71,68909.0,35.2753,35.5395,35.2753,35.5162,68909.0
2016-02-02 11:40:00,45.71,45.76,45.68,45.69,32696.0,35.5162,35.555,35.4929,35.5006,32696.0
2016-02-02 11:45:00,45.68,45.73,45.59,45.63,29181.0,35.4929,35.5317,35.4229,35.454,29181.0
2016-02-02 11:50:00,45.64,45.65,45.51,45.51,31450.0,35.4618,35.4696,35.3608,35.3608,31450.0
2016-02-02 11:55:00,45.5,45.52,45.47,45.48,55779.0,35.353,35.3685,35.3297,35.3375,55779.0
2016-02-02 12:00:00,45.47,45.54,45.39,45.39,44171.0,35.3297,35.3841,35.2675,35.2675,44171.0
2016-02-02 12:05:00,45.38,45.39,45.34,45.37,34733.0,35.2598,35.2675,35.2287,35.252,34733.0
2016-02-02 12:10:00,45.38,45.45,45.33,45.44,26236.0,35.2598,35.3142,35.2209,35.3064,26236.0
2016-02-02 12:15:00,45.42,45.46,45.39,45.44,22449.0,35.2908,35.3219,35.2675,35.3064,22449.0
2016-02-02 12:20:00,45.44,45.49,45.42,45.45,28326.0,35.3064,35.3452,35.2908,35.3142,28326.0
2016-02-02 12:25:00,45.46,45.48,45.4,45.48,35139.0,35.3219,35.3375,35.2753,35.3375,35139.0
2016-02-02 12:30:00,45.47,45.47,45.35,45.35,28328.0,35.3297,35.3297,35.2365,35.2365,28328.0
2016-02-02 12:35:00,45.35,45.4,45.29,45.38,20904.0,35.2365,35.2753,35.1898,35.2598,20904.0
2016-02-02 12:40:00,45.38,45.42,45.35,45.4,22748.0,35.2598,35.2908,35.2365,35.2753,22748.0
2016-02-02 12:45:00,45.4,45.43,45.38,45.41,22748.0,35.2753,35.2986,35.2598,35.2831,22748.0
2016-02-02 12:50:00,45.41,45.46,45.38,45.43,16847.0,35.2831,35.3219,35.2598,35.2986,16847.0
2016-02-02 12:55:00,45.43,45.44,45.35,45.44,20837.0,35.2986,35.3064,35.2365,35.3064,20837.0
2016-02-02 13:00:00,45.43,45.45,45.38,45.43,20593.0,35.2986,35.3142,35.2598,35.2986,20593.0
2016-02-02 13:05:00,45.44,45.45,45.36,45.38,20564.0,35.3064,35.3142,35.2442,35.2598,20564.0
2016-02-02 13:10:00,45.39,45.42,45.35,45.36,26271.0,35.2675,35.2908,35.2365,35.2442,26271.0
2016-02-02 13:15:00,45.37,45.4,45.32,45.4,23213.0,35.252,35.2753,35.2132,35.2753,23213.0
2016-02-02 13:20:00,45.39,45.41,45.32,45.37,21584.0,35.2675,35.2831,35.2132,35.252,21584.0
2016-02-02 13:25:00,45.37,45.43,45.37,45.4,29648.0,35.252,35.2986,35.252,35.2753,29648.0
2016-02-02 13:30:00,45.39,45.4,45.31,45.36,68358.0,35.2675,35.2753,35.2054,35.2442,68358.0
2016-02-02 13:35:00,45.36,45.38,45.31,45.32,102894.0,35.2442,35.2598,35.2054,35.2132,102894.0
2016-02-02 13:40:00,45.32,45.37,45.28,45.34,131076.0,35.2132,35.252,35.1821,35.2287,131076.0
2016-02-02 13:45:00,45.34,45.35,45.3,45.33,26628.0,35.2287,35.2365,35.1976,35.2209,26628.0
2016-02-02 13:50:00,45.33,45.34,45.25,45.29,34998.0,35.2209,35.2287,35.1588,35.1898,34998.0
2016-02-02 13:55:00,45.3,45.35,45.23,45.23,23920.0,35.1976,35.2365,35.1432,35.1432,23920.0
2016-02-02 14:00:00,45.25,45.3,45.22,45.24,27160.0,35.1588,35.1976,35.1355,35.151,27160.0
2016-02-02 14:05:00,45.25,45.27,45.19,45.21,36850.0,35.1588,35.1743,35.1121,35.1277,36850.0
2016-02-02 14:10:00,45.21,45.25,45.14,45.22,59198.0,35.1277,35.1588,35.0733,35.1355,59198.0
2016-02-02 14:15:00,45.21,45.28,45.17,45.24,92673.0,35.1277,35.1821,35.0966,35.151,92673.0
2016-02-02 14:20:00,45.23,45.32,45.21,45.28,106804.0,35.1432,35.2132,35.1277,35.1821,106804.0
2016-02-02 14:25:00,45.3,45.33,45.19,45.21,56091.0,35.1976,35.2209,35.1121,35.1277,56091.0
2016-02-02 14:30:00,45.2,45.21,44.89,45.05,139350.0,35.1199,35.1277,34.879,35.0034,139350.0
2016-02-02 14:35:00,45.05,45.16,45.04,45.15,47694.0,35.0034,35.0888,34.9956,35.0811,47694.0
2016-02-02 14:40:00,45.15,45.21,45.08,45.2,111301.0,35.0811,35.1277,35.0267,35.1199,111301.0
2016-02-02 14:45:00,45.21,47.17,45.21,47.09,573535.0,35.1277,36.6506,35.1277,36.5884,573535.0
2016-02-02 14:50:00,47.09,47.19,46.13,46.2,504833.0,36.5884,36.6661,35.8425,35.8969,504833.0
2016-02-02 14:55:00,46.17,46.27,45.96,46.02,186936.0,35.8736,35.9513,35.7104,35.757,186936.0
2016-02-02 15:00:00,46.02,46.04,45.77,45.86,152325.0,35.757,35.7726,35.5628,35.6327,152325.0
2016-02-02 15:05:00,45.86,45.95,45.57,45.6,123966.0,35.6327,35.7027,35.4074,35.4307,123966.0
2016-02-02 15:10:00,45.63,45.75,45.59,45.7,102067.0,35.454,35.5473,35.4229,35.5084,102067.0
2016-02-02 15:15:00,45.67,45.79,45.55,45.72,80398.0,35.4851,35.5783,35.3919,35.5239,80398.0
2016-02-02 15:20:00,45.72,45.72,45.58,45.6,71706.0,35.5239,35.5239,35.4152,35.4307,71706.0
2016-02-02 15:25:00,45.59,45.65,45.46,45.56,60133.0,35.4229,35.4696,35.3219,35.3996,60133.0
2016-02-02 15:30:00,45.55,45.76,45.54,45.7,77866.0,35.3919,35.555,35.3841,35.5084,77866.0
2016-02-02 15:35:00,45.72,45.78,45.6,45.73,108027.0,35.5239,35.5706,35.4307,35.5317,108027.0
2016-02-02 15:40:00,45.73,45.89,45.73,45.76,119770.0,35.5317,35.656,35.5317,35.555,119770.0
2016-02-02 15:45:00,45.76,45.86,45.7,45.79,128847.0,35.555,35.6327,35.5084,35.5783,128847.0
2016-02-02 15:50:00,45.79,45.84,45.71,45.81,129801.0,35.5783,35.6172,35.5162,35.5939,129801.0
2016-02-02 15:55:00,45.81,45.89,45.78,45.85,209889.0,35.5939,35.656,35.5706,35.625,209889.0
2016-02-03 09:30:00,46.2,46.47,46.18,46.34,107040.0,35.8969,36.1067,35.8814,36.0057,107040.0
2016-02-03 09:35:00,46.35,46.43,45.89,45.93,71688.0,36.0134,36.0756,35.656,35.6871,71688.0
2016-02-03 09:40:00,45.95,46.07,45.75,45.78,92265.0,35.7027,35.7959,35.5473,35.5706,92265.0
2016-02-03 09:45:00,45.81,45.81,45.62,45.65,56099.0,35.5939,35.5939,35.4462,35.4696,56099.0
2016-02-03 09:50:00,45.65,45.77,45.54,45.63,104568.0,35.4696,35.5628,35.3841,35.454,104568.0
2016-02-03 09:55:00,45.62,45.63,45.26,45.29,168528.0,35.4462,35.454,35.1665,35.1898,168528.0
2016-02-03 10:00:00,45.28,45.32,45.06,45.18,71614.0,35.1821,35.2132,35.0111,35.1044,71614.0
2016-02-03 10:05:00,45.19,45.35,45.03,45.06,73760.0,35.1121,35.2365,34.9878,35.0111,73760.0
2016-02-03 10:10:00,45.06,45.2,44.94,44.96,100795.0,35.0111,35.1199,34.9179,34.9334,100795.0
2016-02-03 10:15:00,44.95,45.18,44.91,45.12,112591.0,34.9257,35.1044,34.8946,35.0578,112591.0
2016-02-03 10:20:00,45.12,45.13,44.97,45.06,49501.0,35.0578,35.0655,34.9412,35.0111,49501.0
2016-02-03 10:25:00,45.07,45.07,44.82,44.83,83277.0,35.0189,35.0189,34.8247,34.8324,83277.0
2016-02-03 10:30:00,44.82,44.92,44.75,44.86,62733.0,34.8247,34.9024,34.7703,34.8557,62733.0
2016-02-03 10:35:00,44.86,45.13,44.82,45.13,86449.0,34.8557,35.0655,34.8247,35.0655,86449.0
2016-02-03 10:40:00,45.12,45.32,45.11,45.3,96905.0,35.0578,35.2132,35.05,35.1976,96905.0
2016-02-03 10:45:00,45.3,45.5,45.26,45.48,74579.0,35.1976,35.353,35.1665,35.3375,74579.0
2016-02-03 10:50:00,45.49,45.58,45.47,45.51,83610.0,35.3452,35.4152,35.3297,35.3608,83610.0
2016-02-03 10:55:00,45.49,45.67,45.43,45.44,200695.0,35.3452,35.4851,35.2986,35.3064,200695.0
2016-02-03 11:00:00,45.44,45.45,45.22,45.23,51134.0,35.3064,35.3142,35.1355,35.1432,51134.0
2016-02-03 11:05:00,45.23,45.26,45.14,45.26,51136.0,35.1432,35.1665,35.0733,35.1665,51136.0
2016-02-03 11:10:00,45.27,45.39,45.22,45.39,43703.0,35.1743,35.2675,35.1355,35.2675,43703.0
2016-02-03 11:15:00,45.39,45.48,45.3,45.47,63323.0,35.2675,35.3375,35.1976,35.3297,63323.0
2016-02-03 11:20:00,45.46,45.63,45.46,45.56,59601.0,35.3219,35.454,35.3219,35.3996,59601.0
2016-02-03 11:25:00,45.55,45.63,45.5,45.59,96685.0,35.3919,35.454,35.353,35.4229,96685.0
2016-02-03 11:30:00,45.58,45.62,45.39,45.4,68142.0,35.4152,35.4462,35.2675,35.2753,68142.0
2016-02-03 11:35:00,45.39,45.54,45.34,45.54,31580.0,35.2675,35.3841,35.2287,35.3841,31580.0
2016-02-03 11:40:00,45.55,45.72,45.55,45.57,55526.0,35.3919,35.5239,35.3919,35.4074,55526.0
2016-02-03 11:45:00,45.57,45.69,45.57,45.65,38867.0,35.4074,35.5006,35.4074,35.4696,38867.0
2016-02-03 11:50:00,45.66,45.77,45.62,45.68,84770.0,35.4773,35.5628,35.4462,35.4929,84770.0
2016-02-03 11:55:00,45.68,45.79,45.67,45.77,30239.0,35.4929,35.5783,35.4851,35.5628,30239.0
2016-02-03 12:00:00,45.76,45.9,45.76,45.89,48133.0,35.555,35.6638,35.555,35.656,48133.0
2016-02-03 12:05:00,45.88,45.96,45.79,45.91,45896.0,35.6483,35.7104,35.5783,35.6716,45896.0
2016-02-03 12:10:00,45.91,45.92,45.74,45.74,61819.0,35.6716,35.6793,35.5395,35.5395,61819.0
2016-02-03 12:15:00,45.74,45.82,45.65,45.65,36947.0,35.5395,35.6016,35.4696,35.4696,36947.0
2016-02-03 12:20:00,45.65,45.86,45.64,45.78,30620.0,35.4696,35.6327,35.4618,35.5706,30620.0
2016-02-03 12:25:00,45.79,45.8,45.72,45.78,29135.0,35.5783,35.5861,35.5239,35.5706,29135.0
2016-02-03 12:30:00,45.79,45.79,45.65,45.69,43895.0,35.5783,35.5783,35.4696,35.5006,43895.0
2016-02-03 12:35:00,45.69,45.83,45.69,45.83,49562.0,35.5006,35.6094,35.5006,35.6094,49562.0
2016-02-03 12:40:00,45.82,45.85,45.76,45.77,49103.0,35.6016,35.625,35.555,35.5628,49103.0
2016-02-03 12:45:00,45.78,45.85,45.71,45.77,91508.0,35.5706,35.625,35.5162,35.5628,91508.0
2016-02-03 12:50:00,45.78,45.8,45.68,45.78,41365.0,35.5706,35.5861,35.4929,35.5706,41365.0
2016-02-03 12:55:00,45.79,45.97,45.79,45.95,67977.0,35.5783,35.7182,35.5783,35.7027,67977.0
2016-02-03 13:00:00,45.94,46.01,45.91,45.93,45461.0,35.6949,35.7493,35.6716,35.6871,45461.0
2016-02-03 13:05:00,45.93,45.96,45.84,45.87,34398.0,35.6871,35.7104,35.6172,35.6405,34398.0
2016-02-03 13:10:00,45.87,45.89,45.81,45.83,30907.0,35.6405,35.656,35.5939,35.6094,30907.0
2016-02-03 13:15:00,45.84,45.85,45.75,45.78,48773.0,35.6172,35.625,35.5473,35.5706,48773.0
2016-02-03 13:20:00,45.79,45.81,45.7,45.78,33658.0,35.5783,35.5939,35.5084,35.5706,33658.0
2016-02-03 13:25:00,45.77,45.78,45.7,45.72,30002.0,35.5628,35.5706,35.5084,35.5239,30002.0
2016-02-03 13:30:00,45.72,45.72,45.57,45.57,29655.0,35.5239,35.5239,35.4074,35.4074,29655.0
2016-02-03 13:35:00,45.56,45.58,45.5,45.52,44395.0,35.3996,35.4152,35.353,35.3685,44395.0
2016-02-03 13:40:00,45.51,45.59,45.49,45.55,31235.0,35.3608,35.4229,35.3452,35.3919,31235.0
2016-02-03 13:45:00,45.56,45.58,45.54,45.56,25804.0,35.3996,35.4152,35.3841,35.3996,25804.0
2016-02-03 13:50:00,45.56,45.58,45.46,45.48,28867.0,35.3996,35.4152,35.3219,35.3375,28867.0
2016-02-03 13:55:00,45.47,45.54,45.44,45.45,40709.0,35.3297,35.3841,35.3064,35.3142,40709.0
2016-02-03 14:00:00,45.45,45.54,45.45,45.52,40102.0,35.3142,35.3841,35.3142,35.3685,40102.0
2016-02-03 14:05:00,45.52,45.65,45.51,45.62,36175.0,35.3685,35.4696,35.3608,35.4462,36175.0
2016-02-03 14:10:00,45.62,45.68,45.58,45.59,54799.0,35.4462,35.4929,35.4152,35.4229,54799.0
2016-02-03 14:15:00,45.58,45.6,45.49,45.52,39895.0,35.4152,35.4307,35.3452,35.3685,39895.0
2016-02-03 14:20:00,45.52,45.78,45.52,45.76,66081.0,35.3685,35.5706,35.3685,35.555,66081.0
2016-02-03 14:25:00,45.75,45.91,45.74,45.88,67418.0,35.5473,35.6716,35.5395,35.6483,67418.0
2016-02-03 14:30:00,45.89,45.95,45.88,45.91,49591.0,35.656,35.7027,35.6483,35.6716,49591.0
2016-02-03 14:35:00,45.92,45.95,45.71,45.77,85197.0,35.6793,35.7027,35.5162,35.5628,85197.0
2016-02-03 14:40:00,45.79,45.94,45.76,45.92,43513.0,35.5783,35.6949,35.555,35.6793,43513.0
2016-02-03 14:45:00,45.93,46.1,45.93,46.05,76175.0,35.6871,35.8192,35.6871,35.7804,76175.0
2016-02-03 14:50:00,46.05,46.05,45.88,45.95,41130.0,35.7804,35.7804,35.6483,35.7027,41130.0
2016-02-03 14:55:00,45.95,46.1,45.94,46.06,47358.0,35.7027,35.8192,35.6949,35.7881,47358.0
2016-02-03 15:00:00,46.06,46.08,46.0,46.05,61920.0,35.7881,35.8037,35.7415,35.7804,61920.0
2016-02-03 15:05:00,46.05,46.16,46.02,46.13,71839.0,35.7804,35.8658,35.757,35.8425,71839.0
2016-02-03 15:10:00,46.14,46.21,46.13,46.16,65841.0,35.8503,35.9047,35.8425,35.8658,65841.0
2016-02-03 15:15:00,46.16,46.21,46.1,46.2,64719.0,35.8658,35.9047,35.8192,35.8969,64719.0
2016-02-03 15:20:00,46.2,46.23,46.1,46.14,83826.0,35.8969,35.9202,35.8192,35.8503,83826.0
2016-02-03 15:25:00,46.14,46.18,45.98,45.98,62881.0,35.8503,35.8814,35.726,35.726,62881.0
2016-02-03 15:30:00,45.99,46.07,45.99,46.03,77354.0,35.7337,35.7959,35.7337,35.7648,77354.0
2016-02-03 15:35:00,46.04,46.06,45.91,45.98,90161.0,35.7726,35.7881,35.6716,35.726,90161.0
2016-02-03 15:40:00,45.98,46.1,45.94,46.09,105125.0,35.726,35.8192,35.6949,35.8114,105125.0
2016-02-03 15:45:00,46.09,46.1,46.02,46.02,154922.0,35.8114,35.8192,35.757,35.757,154922.0
2016-02-03 15:50:00,46.03,46.11,46.02,46.05,169177.0,35.7648,35.827,35.757,35.7804,169177.0
2016-02-03 15:55:00,46.05,46.11,46.01,46.11,249565.0,35.7804,35.827,35.7493,35.827,249565.0
2016-02-04 09:30:00,46.32,46.86,46.2,46.84,112514.0,35.9901,36.4097,35.8969,36.3942,112514.0
2016-02-04 09:35:00,46.81,47.12,46.8,47.06,77985.0,36.3709,36.6117,36.3631,36.5651,77985.0
2016-02-04 09:40:00,47.05,47.05,46.7,46.76,68828.0,36.5573,36.5573,36.2854,36.332,68828.0
2016-02-04 09:45:00,46.78,47.0,46.74,46.95,54889.0,36.3476,36.5185,36.3165,36.4796,54889.0
2016-02-04 09:50:00,46.93,47.28,46.92,47.28,57851.0,36.4641,36.736,36.4563,36.736,57851.0
2016-02-04 09:55:00,47.28,47.47,47.26,47.45,89480.0,36.736,36.8837,36.7205,36.8681,89480.0
2016-02-04 10:00:00,47.45,47.48,47.22,47.4,160534.0,36.8681,36.8914,36.6894,36.8293,160534.0
2016-02-04 10:05:00,47.41,47.59,47.39,47.56,152412.0,36.8371,36.9769,36.8215,36.9536,152412.0
2016-02-04 10:10:00,47.56,47.75,47.53,47.74,69947.0,36.9536,37.1012,36.9303,37.0935,69947.0
2016-02-04 10:15:00,47.74,47.93,47.71,47.77,155734.0,37.0935,37.2411,37.0702,37.1168,155734.0
2016-02-04 10:20:00,47.77,47.94,47.72,47.92,72362.0,37.1168,37.2489,37.0779,37.2333,72362.0
2016-02-04 10:25:00,47.92,47.99,47.74,47.76,183217.0,37.2333,37.2877,37.0935,37.109,183217.0
2016-02-04 10:30:00,47.76,48.07,47.74,48.07,93620.0,37.109,37.3499,37.0935,37.3499,93620.0
2016-02-04 10:35:00,48.08,48.22,48.07,48.2,74998.0,37.3576,37.4664,37.3499,37.4509,74998.0
2016-02-04 10:40:00,48.2,48.28,48.05,48.05,101304.0,37.4509,37.513,37.3343,37.3343,101304.0
2016-02-04 10:45:00,48.05,48.14,47.94,48.14,60223.0,37.3343,37.4043,37.2489,37.4043,60223.0
2016-02-04 10:50:00,48.14,48.29,48.14,48.21,105382.0,37.4043,37.5208,37.4043,37.4586,105382.0
2016-02-04 10:55:00,48.21,48.27,48.05,48.2,125481.0,37.4586,37.5053,37.3343,37.4509,125481.0
2016-02-04 11:00:00,48.18,48.25,48.08,48.08,84589.0,37.4353,37.4897,37.3576,37.3576,84589.0
2016-02-04 11:05:00,48.07,48.08,47.96,48.0,89170.0,37.3499,37.3576,37.2644,37.2955,89170.0
2016-02-04 11:10:00,48.0,48.06,47.91,47.92,84076.0,37.2955,37.3421,37.2256,37.2333,84076.0
2016-02-04 11:15:00,47.92,47.94,47.6,47.61,75224.0,37.2333,37.2489,36.9847,36.9925,75224.0
2016-02-04 11:20:00,47.61,47.66,47.57,47.66,92318.0,36.9925,37.0313,36.9614,37.0313,92318.0
2016-02-04 11:25:00,47.65,47.78,47.65,47.68,88081.0,37.0235,37.1245,37.0235,37.0468,88081.0
2016-02-04 11:30:00,47.67,47.67,47.45,47.57,178619.0,37.0391,37.0391,36.8681,36.9614,178619.0
2016-02-04 11:35:00,47.57,47.66,47.57,47.62,78868.0,36.9614,37.0313,36.9614,37.0002,78868.0
2016-02-04 11:40:00,47.6,47.63,47.42,47.44,82937.0,36.9847,37.008,36.8448,36.8604,82937.0
2016-02-04 11:45:00,47.44,47.44,47.24,47.41,84035.0,36.8604,36.8604,36.705,36.8371,84035.0
2016-02-04 11:50:00,47.42,47.54,47.37,47.5,56422.0,36.8448,36.9381,36.806,36.907,56422.0
2016-02-04 11:55:00,47.5,47.53,47.33,47.35,72436.0,36.907,36.9303,36.7749,36.7904,72436.0
2016-02-04 12:00:00,47.35,47.48,47.34,47.46,54593.0,36.7904,36.8914,36.7827,36.8759,54593.0
2016-02-04 12:05:00,47.46,47.57,47.44,47.52,102481.0,36.8759,36.9614,36.8604,36.9225,102481.0
2016-02-04 12:10:00,47.52,47.54,47.38,47.41,202877.0,36.9225,36.9381,36.8137,36.8371,202877.0
2016-02-04 12:15:00,47.42,47.48,47.35,47.46,48261.0,36.8448,36.8914,36.7904,36.8759,48261.0
2016-02-04 12:20:00,47.46,47.49,47.26,47.26,61912.0,36.8759,36.8992,36.7205,36.7205,61912.0
2016-02-04 12:25:00,47.25,47.3,47.16,47.28,91377.0,36.7127,36.7516,36.6428,36.736,91377.0
2016-02-04 12:30:00,47.3,47.3,47.15,47.16,86215.0,36.7516,36.7516,36.635,36.6428,86215.0
2016-02-04 12:35:00,47.16,47.38,47.16,47.38,82511.0,36.6428,36.8137,36.6428,36.8137,82511.0
2016-02-04 12:40:00,47.37,47.46,47.27,47.33,62603.0,36.806,36.8759,36.7283,36.7749,62603.0
2016-02-04 12:45:00,47.31,47.31,47.21,47.23,60559.0,36.7594,36.7594,36.6817,36.6972,60559.0
2016-02-04 12:50:00,47.24,47.26,47.06,47.09,98326.0,36.705,36.7205,36.5651,36.5884,98326.0
2016-02-04 12:55:00,47.09,47.19,47.07,47.17,113250.0,36.5884,36.6661,36.5729,36.6506,113250.0
2016-02-04 13:00:00,47.16,47.27,47.14,47.22,88644.0,36.6428,36.7283,36.6273,36.6894,88644.0
2016-02-04 13:05:00,47.23,47.26,47.2,47.24,66582.0,36.6972,36.7205,36.6739,36.705,66582.0
2016-02-04 13:10:00,47.23,47.31,47.14,47.15,95497.0,36.6972,36.7594,36.6273,36.635,95497.0
2016-02-04 13:15:00,47.14,47.22,47.13,47.18,63048.0,36.6273,36.6894,36.6195,36.6584,63048.0
2016-02-04 13:20:00,47.17,47.19,47.04,47.04,68422.0,36.6506,36.6661,36.5496,36.5496,68422.0
2016-02-04 13:25:00,47.04,47.08,47.02,47.05,52130.0,36.5496,36.5807,36.534,36.5573,52130.0
2016-02-04 13:30:00,47.05,47.12,47.04,47.09,46927.0,36.5573,36.6117,36.5496,36.5884,46927.0
2016-02-04 13:35:00,47.09,47.13,46.98,47.03,62402.0,36.5884,36.6195,36.503,36.5418,62402.0
2016-02-04 13:40:00,47.03,47.03,46.88,46.91,51423.0,36.5418,36.5418,36.4253,36.4486,51423.0
2016-02-04 13:45:00,46.91,46.93,46.7,46.72,73042.0,36.4486,36.4641,36.2854,36.3009,73042.0
2016-02-04 13:50:00,46.73,46.76,46.7,46.71,77456.0,36.3087,36.332,36.2854,36.2932,77456.0
2016-02-04 13:55:00,46.7,46.79,46.68,46.76,97879.0,36.2854,36.3553,36.2699,36.332,97879.0
2016-02-04 14:00:00,46.77,46.77,46.6,46.62,59466.0,36.3398,36.3398,36.2077,36.2232,59466.0
2016-02-04 14:05:00,46.61,46.66,46.55,46.61,58375.0,36.2155,36.2543,36.1688,36.2155,58375.0
2016-02-04 14:10:00,46.61,46.69,46.59,46.67,79598.0,36.2155,36.2776,36.1999,36.2621,79598.0
2016-02-04 14:15:00,46.67,46.7,46.63,46.66,63669.0,36.2621,36.2854,36.231,36.2543,63669.0
2016-02-04 14:20:00,46.66,46.66,46.51,46.55,51611.0,36.2543,36.2543,36.1378,36.1688,51611.0
2016-02-04 14:25:00,46.56,46.6,46.45,46.49,62238.0,36.1766,36.2077,36.0911,36.1222,62238.0
2016-02-04 14:30:00,46.48,46.64,46.48,46.58,47982.0,36.1145,36.2388,36.1145,36.1922,47982.0
2016-02-04 14:35:00,46.6,46.62,46.46,46.48,50758.0,36.2077,36.2232,36.0989,36.1145,50758.0
2016-02-04 14:40:00,46.48,46.48,46.43,46.45,75040.0,36.1145,36.1145,36.0756,36.0911,75040.0
2016-02-04 14:45:00,46.46,46.51,46.42,46.49,56539.0,36.0989,36.1378,36.0678,36.1222,56539.0
2016-02-04 14:50:00,46.49,46.54,46.39,46.4,55718.0,36.1222,36.1611,36.0445,36.0523,55718.0
2016-02-04 14:55:00,46.4,46.57,46.39,46.53,65836.0,36.0523,36.1844,36.0445,36.1533,65836.0
2016-02-04 15:00:00,46.52,46.53,46.43,46.43,102107.0,36.1455,36.1533,36.0756,36.0756,102107.0
2016-02-04 15:05:00,46.43,46.51,46.35,46.5,97792.0,36.0756,36.1378,36.0134,36.13,97792.0
2016-02-04 15:10:00,46.5,46.6,46.46,46.6,70712.0,36.13,36.2077,36.0989,36.2077,70712.0
2016-02-04 15:15:00,46.59,46.71,46.58,46.61,90947.0,36.1999,36.2932,36.1922,36.2155,90947.0
2016-02-04 15:20:00,46.61,46.71,46.6,46.69,62338.0,36.2155,36.2932,36.2077,36.2776,62338.0
2016-02-04 15:25:00,46.69,46.7,46.55,46.55,71272.0,36.2776,36.2854,36.1688,36.1688,71272.0
2016-02-04 15:30:00,46.56,46.65,46.52,46.55,92869.0,36.1766,36.2465,36.1455,36.1688,92869.0
2016-02-04 15:35:00,46.55,46.7,46.54,46.7,89093.0,36.1688,36.2854,36.1611,36.2854,89093.0
2016-02-04 15:40:00,46.7,46.83,46.67,46.82,118091.0,36.2854,36.3864,36.2621,36.3786,118091.0
2016-02-04 15:45:00,46.82,46.83,46.76,46.78,116270.0,36.3786,36.3864,36.332,36.3476,116270.0
2016-02-04 15:50:00,46.78,46.91,46.77,46.91,204456.0,36.3476,36.4486,36.3398,36.4486,204456.0
2016-02-04 15:55:00,46.9,46.93,46.87,46.88,272242.0,36.4408,36.4641,36.4175,36.4253,272242.0
2016-02-05 09:30:00,46.64,46.85,46.49,46.54,75053.0,36.2388,36.4019,36.1222,36.1611,75053.0
2016-02-05 09:35:00,46.52,46.77,46.41,46.7,35698.0,36.1455,36.3398,36.0601,36.2854,35698.0
2016-02-05 09:40:00,46.69,46.88,46.65,46.88,59717.0,36.2776,36.4253,36.2465,36.4253,59717.0
2016-02-05 09:45:00,46.91,46.91,46.61,46.7,67749.0,36.4486,36.4486,36.2155,36.2854,67749.0
2016-02-05 09:50:00,46.7,46.95,46.62,46.94,43161.0,36.2854,36.4796,36.2232,36.4719,43161.0
2016-02-05 09:55:00,46.91,47.2,46.89,46.9,59030.0,36.4486,36.6739,36.433,36.4408,59030.0
2016-02-05 10:00:00,46.92,47.08,46.87,47.01,69506.0,36.4563,36.5807,36.4175,36.5263,69506.0
2016-02-05 10:05:00,47.01,47.06,46.84,46.84,45784.0,36.5263,36.5651,36.3942,36.3942,45784.0
2016-02-05 10:10:00,46.83,47.01,46.83,46.83,39104.0,36.3864,36.5263,36.3864,36.3864,39104.0
2016-02-05 10:15:00,46.84,46.95,46.8,46.84,23997.0,36.3942,36.4796,36.3631,36.3942,23997.0
2016-02-05 10:20:00,46.8,46.98,46.64,46.7,37167.0,36.3631,36.503,36.2388,36.2854,37167.0
2016-02-05 10:25:00,46.7,46.7,46.53,46.58,37608.0,36.2854,36.2854,36.1533,36.1922,37608.0
2016-02-05 10:30:00,46.61,46.76,46.56,46.76,20668.0,36.2155,36.332,36.1766,36.332,20668.0
2016-02-05 10:35:00,46.77,46.9,46.72,46.76,38524.0,36.3398,36.4408,36.3009,36.332,38524.0
2016-02-05 10:40:00,46.77,46.94,46.75,46.86,29580.0,36.3398,36.4719,36.3242,36.4097,29580.0
2016-02-05 10:45:00,46.86,46.86,46.71,46.76,28309.0,36.4097,36.4097,36.2932,36.332,28309.0
2016-02-05 10:50:00,46.75,46.75,46.62,46.67,26792.0,36.3242,36.3242,36.2232,36.2621,26792.0
2016-02-05 10:55:00,46.66,46.75,46.51,46.51,41985.0,36.2543,36.3242,36.1378,36.1378,41985.0
2016-02-05 11:00:00,46.53,46.64,46.51,46.54,31003.0,36.1533,36.2388,36.1378,36.1611,31003.0
2016-02-05 11:05:00,46.53,46.58,46.41,46.52,36215.0,36.1533,36.1922,36.0601,36.1455,36215.0
2016-02-05 11:10:00,46.51,46.58,46.39,46.53,37573.0,36.1378,36.1922,36.0445,36.1533,37573.0
2016-02-05 11:15:00,46.54,46.66,46.49,46.5,26587.0,36.1611,36.2543,36.1222,36.13,26587.0
2016-02-05 11:20:00,46.51,46.6,46.5,46.59,26539.0,36.1378,36.2077,36.13,36.1999,26539.0
2016-02-05 11:25:00,46.57,46.65,46.53,46.65,38524.0,36.1844,36.2465,36.1533,36.2465,38524.0
2016-02-05 11:30:00,46.65,46.71,46.59,46.69,31336.0,36.2465,36.2932,36.1999,36.2776,31336.0
2016-02-05 11:35:00,46.69,46.8,46.58,46.78,25973.0,36.2776,36.3631,36.1922,36.3476,25973.0
2016-02-05 11:40:00,46.76,46.86,46.67,46.74,36545.0,36.332,36.4097,36.2621,36.3165,36545.0
2016-02-05 11:45:00,46.72,46.87,46.7,46.83,24748.0,36.3009,36.4175,36.2854,36.3864,24748.0
2016-02-05 11:50:00,46.84,46.94,46.84,46.92,30718.0,36.3942,36.4719,36.3942,36.4563,30718.0
2016-02-05 11:55:00,46.91,46.92,46.76,46.82,30923.0,36.4486,36.4563,36.332,36.3786,30923.0
2016-02-05 12:00:00,46.83,46.87,46.76,46.8,33303.0,36.3864,36.4175,36.332,36.3631,33303.0
2016-02-05 12:05:00,46.79,46.85,46.74,46.84,24325.0,36.3553,36.4019,36.3165,36.3942,24325.0
2016-02-05 12:10:00,46.84,46.85,46.74,46.79,32517.0,36.3942,36.4019,36.3165,36.3553,32517.0
2016-02-05 12:15:00,46.79,46.84,46.72,46.8,37610.0,36.3553,36.3942,36.3009,36.3631,37610.0
2016-02-05 12:20:00,46.8,46.93,46.73,46.93,56718.0,36.3631,36.4641,36.3087,36.4641,56718.0
2016-02-05 12:25:00,46.94,46.99,46.9,46.95,32975.0,36.4719,36.5107,36.4408,36.4796,32975.0
2016-02-05 12:30:00,46.95,47.03,46.94,46.97,28840.0,36.4796,36.5418,36.4719,36.4952,28840.0
2016-02-05 12:35:00,46.98,47.05,46.96,47.01,31586.0,36.503,36.5573,36.4874,36.5263,31586.0
2016-02-05 12:40:00,47.0,47.02,46.92,47.02,38828.0,36.5185,36.534,36.4563,36.534,38828.0
2016-02-05 12:45:00,47.02,47.03,46.91,46.93,27437.0,36.534,36.5418,36.4486,36.4641,27437.0
2016-02-05 12:50:00,46.93,46.98,46.88,46.88,28847.0,36.4641,36.503,36.4253,36.4253,28847.0
2016-02-05 12:55:00,46.88,46.91,46.8,46.83,35610.0,36.4253,36.4486,36.3631,36.3864,35610.0
2016-02-05 13:00:00,46.84,47.0,46.83,47.0,53884.0,36.3942,36.5185,36.3864,36.5185,53884.0
2016-02-05 13:05:00,46.99,47.03,46.95,47.0,23861.0,36.5107,36.5418,36.4796,36.5185,23861.0
2016-02-05 13:10:00,47.01,47.02,46.95,46.97,26584.0,36.5263,36.534,36.4796,36.4952,26584.0
2016-02-05 13:15:00,46.96,47.04,46.95,47.0,25644.0,36.4874,36.5496,36.4796,36.5185,25644.0
2016-02-05 13:20:00,47.0,47.05,46.96,47.05,33507.0,36.5185,36.5573,36.4874,36.5573,33507.0
2016-02-05 13:25:00,47.04,47.08,47.01,47.05,24043.0,36.5496,36.5807,36.5263,36.5573,24043.0
2016-02-05 13:30:00,47.04,47.07,46.97,47.03,22843.0,36.5496,36.5729,36.4952,36.5418,22843.0
2016-02-05 13:35:00,47.03,47.07,46.96,47.02,60392.0,36.5418,36.5729,36.4874,36.534,60392.0
2016-02-05 13:40:00,47.01,47.04,46.98,47.02,37295.0,36.5263,36.5496,36.503,36.534,37295.0
2016-02-05 13:45:00,47.02,47.04,46.91,46.93,25493.0,36.534,36.5496,36.4486,36.4641,25493.0
2016-02-05 13:50:00,46.94,46.98,46.9,46.97,27528.0,36.4719,36.503,36.4408,36.4952,27528.0
2016-02-05 13:55:00,46.97,47.05,46.95,47.03,34256.0,36.4952,36.5573,36.4796,36.5418,34256.0
2016-02-05 14:00:00,47.03,47.06,46.9,47.04,24097.0,36.5418,36.5651,36.4408,36.5496,24097.0
2016-02-05 14:05:00,47.03,47.05,46.83,46.91,49555.0,36.5418,36.5573,36.3864,36.4486,49555.0
2016-02-05 14:10:00,46.89,46.9,46.7,46.71,44395.0,36.433,36.4408,36.2854,36.2932,44395.0
2016-02-05 14:15:00,46.71,46.8,46.65,46.8,33147.0,36.2932,36.3631,36.2465,36.3631,33147.0
2016-02-05 14:20:00,46.8,46.89,46.74,46.86,25263.0,36.3631,36.433,36.3165,36.4097,25263.0
2016-02-05 14:25:00,46.86,46.86,46.74,46.75,28105.0,36.4097,36.4097,36.3165,36.3242,28105.0
2016-02-05 14:30:00,46.75,46.91,46.75,46.88,41115.0,36.3242,36.4486,36.3242,36.4253,41115.0
2016-02-05 14:35:00,46.87,46.91,46.84,46.89,24343.0,36.4175,36.4486,36.3942,36.433,24343.0
2016-02-05 14:40:00,46.89,46.89,46.74,46.74,29573.0,36.433,36.433,36.3165,36.3165,29573.0
2016-02-05 14:45:00,46.76,46.88,46.74,46.88,27354.0,36.332,36.4253,36.3165,36.4253,27354.0
2016-02-05 14:50:00,46.88,46.88,46.8,46.8,29083.0,36.4253,36.4253,36.3631,36.3631,29083.0
2016-02-05 14:55:00,46.8,46.89,46.73,46.76,35321.0,36.3631,36.433,36.3087,36.332,35321.0
2016-02-05 15:00:00,46.76,46.77,46.57,46.61,50400.0,36.332,36.3398,36.1844,36.2155,50400.0
2016-02-05 15:05:00,46.6,46.7,46.59,46.7,23801.0,36.2077,36.2854,36.1999,36.2854,23801.0
2016-02-05 15:10:00,46.7,46.73,46.68,46.72,27473.0,36.2854,36.3087,36.2699,36.3009,27473.0
2016-02-05 15:15:00,46.72,46.87,46.68,46.85,61170.0,36.3009,36.4175,36.2699,36.4019,61170.0
2016-02-05 15:20:00,46.84,46.87,46.8,46.83,31740.0,36.3942,36.4175,36.3631,36.3864,31740.0
2016-02-05 15:25:00,46.83,46.84,46.71,46.76,45417.0,36.3864,36.3942,36.2932,36.332,45417.0
2016-02-05 15:30:00,46.76,46.78,46.71,46.76,77059.0,36.332,36.3476,36.2932,36.332,77059.0
2016-02-05 15:35:00,46.76,46.8,46.72,46.76,101510.0,36.332,36.3631,36.3009,36.332,101510.0
2016-02-05 15:40:00,46.76,46.83,46.71,46.8,85144.0,36.332,36.3864,36.2932,36.3631,85144.0
2016-02-05 15:45:00,46.79,46.86,46.78,46.81,83220.0,36.3553,36.4097,36.3476,36.3709,83220.0
2016-02-05 15:50:00,46.81,46.88,46.78,46.8,95626.0,36.3709,36.4253,36.3476,36.3631,95626.0
2016-02-05 15:55:00,46.81,46.92,46.81,46.91,210305.0,36.3709,36.4563,36.3709,36.4486,210305.0
2016-02-08 09:30:00,46.45,46.69,46.28,46.55,73754.0,36.0911,36.2776,35.9591,36.1688,73754.0
2016-02-08 09:35:00,46.52,46.75,46.52,46.72,21672.0,36.1455,36.3242,36.1455,36.3009,21672.0
2016-02-08 09:40:00,46.71,46.82,46.65,46.79,32535.0,36.2932,36.3786,36.2465,36.3553,32535.0
2016-02-08 09:45:00,46.81,46.85,46.5,46.56,45831.0,36.3709,36.4019,36.13,36.1766,45831.0
2016-02-08 09:50:00,46.51,46.61,46.39,46.42,65149.0,36.1378,36.2155,36.0445,36.0678,65149.0
2016-02-08 09:55:00,46.38,46.48,46.29,46.35,24845.0,36.0368,36.1145,35.9668,36.0134,24845.0
2016-02-08 10:00:00,46.35,46.49,46.34,46.44,29099.0,36.0134,36.1222,36.0057,36.0834,29099.0
2016-02-08 10:05:00,46.44,46.51,46.12,46.18,48537.0,36.0834,36.1378,35.8347,35.8814,48537.0
2016-02-08 10:10:00,46.18,46.27,46.1,46.14,35334.0,35.8814,35.9513,35.8192,35.8503,35334.0
2016-02-08 10:15:00,46.15,46.18,46.0,46.0,56448.0,35.8581,35.8814,35.7415,35.7415,56448.0
2016-02-08 10:20:00,46.01,46.17,45.97,46.15,40188.0,35.7493,35.8736,35.7182,35.8581,40188.0
2016-02-08 10:25:00,46.16,46.27,46.09,46.21,26439.0,35.8658,35.9513,35.8114,35.9047,26439.0
2016-02-08 10:30:00,46.2,46.26,46.15,46.2,61227.0,35.8969,35.9435,35.8581,35.8969,61227.0
2016-02-08 10:35:00,46.19,46.26,46.1,46.22,32196.0,35.8891,35.9435,35.8192,35.9124,32196.0
2016-02-08 10:40:00,46.23,46.23,46.05,46.18,30891.0,35.9202,35.9202,35.7804,35.8814,30891.0
2016-02-08 10:45:00,46.19,46.22,46.13,46.13,53497.0,35.8891,35.9124,35.8425,35.8425,53497.0
2016-02-08 10:50:00,46.13,46.25,46.12,46.2,65073.0,35.8425,35.9358,35.8347,35.8969,65073.0
2016-02-08 10:55:00,46.2,46.33,46.19,46.3,53442.0,35.8969,35.9979,35.8891,35.9746,53442.0
2016-02-08 11:00:00,46.3,46.36,46.18,46.26,57375.0,35.9746,36.0212,35.8814,35.9435,57375.0
2016-02-08 11:05:00,46.26,46.32,46.21,46.31,58127.0,35.9435,35.9901,35.9047,35.9824,58127.0
2016-02-08 11:10:00,46.31,46.35,46.26,46.32,55107.0,35.9824,36.0134,35.9435,35.9901,55107.0
2016-02-08 11:15:00,46.32,46.5,46.29,46.46,66079.0,35.9901,36.13,35.9668,36.0989,66079.0
2016-02-08 11:20:00,46.46,46.65,46.46,46.63,70576.0,36.0989,36.2465,36.0989,36.231,70576.0
2016-02-08 11:25:00,46.63,46.69,46.54,46.67,45934.0,36.231,36.2776,36.1611,36.2621,45934.0
2016-02-08 11:30:00,46.65,46.67,46.53,46.61,49438.0,36.2465,36.2621,36.1533,36.2155,49438.0
2016-02-08 11:35:00,46.61,46.62,46.53,46.53,31812.0,36.2155,36.2232,36.1533,36.1533,31812.0
2016-02-08 11:40:00,46.52,46.62,46.49,46.53,35565.0,36.1455,36.2232,36.1222,36.1533,35565.0
2016-02-08 11:45:00,46.49,46.49,46.42,46.45,18190.0,36.1222,36.1222,36.0678,36.0911,18190.0
2016-02-08 11:50:00,46.44,46.54,46.41,46.51,36720.0,36.0834,36.1611,36.0601,36.1378,36720.0
2016-02-08 11:55:00,46.51,46.7,46.5,46.7,44048.0,36.1378,36.2854,36.13,36.2854,44048.0
2016-02-08 12:00:00,46.7,46.77,46.68,46.75,37244.0,36.2854,36.3398,36.2699,36.3242,37244.0
2016-02-08 12:05:00,46.74,46.81,46.73,46.81,37088.0,36.3165,36.3709,36.3087,36.3709,37088.0
2016-02-08 12:10:00,46.82,46.85,46.79,46.85,36428.0,36.3786,36.4019,36.3553,36.4019,36428.0
2016-02-08 12:15:00,46.85,46.92,46.82,46.87,66812.0,36.4019,36.4563,36.3786,36.4175,66812.0
2016-02-08 12:20:00,46.86,46.93,46.85,46.93,38559.0,36.4097,36.4641,36.4019,36.4641,38559.0
2016-02-08 12:25:00,46.93,46.97,46.86,46.93,87923.0,36.4641,36.4952,36.4097,36.4641,87923.0
2016-02-08 12:30:00,46.93,47.07,46.93,47.05,69783.0,36.4641,36.5729,36.4641,36.5573,69783.0
2016-02-08 12:35:00,47.05,47.09,47.0,47.01,32543.0,36.5573,36.5884,36.5185,36.5263,32543.0
2016-02-08 12:40:00,47.0,47.18,47.0,47.18,74022.0,36.5185,36.6584,36.5185,36.6584,74022.0
2016-02-08 12:45:00,47.18,47.2,47.13,47.2,40457.0,36.6584,36.6739,36.6195,36.6739,40457.0
2016-02-08 12:50:00,47.19,47.34,47.19,47.26,65671.0,36.6661,36.7827,36.6661,36.7205,65671.0
2016-02-08 12:55:00,47.25,47.26,47.14,47.18,21397.0,36.7127,36.7205,36.6273,36.6584,21397.0
2016-02-08 13:00:00,47.19,47.2,47.06,47.07,63022.0,36.6661,36.6739,36.5651,36.5729,63022.0
2016-02-08 13:05:00,47.07,47.09,47.01,47.04,20292.0,36.5729,36.5884,36.5263,36.5496,20292.0
2016-02-08 13:10:00,47.05,47.06,46.94,46.94,41964.0,36.5573,36.5651,36.4719,36.4719,41964.0
2016-02-08 13:15:00,46.95,47.01,46.93,46.95,29794.0,36.4796,36.5263,36.4641,36.4796,29794.0
2016-02-08 13:20:00,46.94,46.97,46.88,46.91,54387.0,36.4719,36.4952,36.4253,36.4486,54387.0
2016-02-08 13:25:00,46.9,46.9,46.81,46.82,56280.0,36.4408,36.4408,36.3709,36.3786,56280.0
2016-02-08 13:30:00,46.83,46.86,46.78,46.79,50971.0,36.3864,36.4097,36.3476,36.3553,50971.0
2016-02-08 13:35:00,46.79,46.79,46.72,46.72,24212.0,36.3553,36.3553,36.3009,36.3009,24212.0
2016-02-08 13:40:00,46.71,46.71,46.55,46.56,20010.0,36.2932,36.2932,36.1688,36.1766,20010.0
2016-02-08 13:45:00,46.54,46.56,46.44,46.49,25468.0,36.1611,36.1766,36.0834,36.1222,25468.0
2016-02-08 13:50:00,46.48,46.53,46.39,46.41,25195.0,36.1145,36.1533,36.0445,36.0601,25195.0
2016-02-08 13:55:00,46.4,46.41,46.32,46.35,34459.0,36.0523,36.0601,35.9901,36.0134,34459.0
2016-02-08 14:00:00,46.34,46.43,46.33,46.43,42143.0,36.0057,36.0756,35.9979,36.0756,42143.0
2016-02-08 14:05:00,46.43,46.44,46.38,46.42,20533.0,36.0756,36.0834,36.0368,36.0678,20533.0
2016-02-08 14:10:00,46.42,46.42,46.31,46.32,63139.0,36.0678,36.0678,35.9824,35.9901,63139.0
2016-02-08 14:15:00,46.32,46.34,46.26,46.29,51024.0,35.9901,36.0057,35.9435,35.9668,51024.0
2016-02-08 14:20:00,46.28,46.37,46.27,46.36,30876.0,35.9591,36.029,35.9513,36.0212,30876.0
2016-02-08 14:25:00,46.36,46.43,46.33,46.35,31920.0,36.0212,36.0756,35.9979,36.0134,31920.0
2016-02-08 14:30:00,46.35,46.36,46.2,46.27,47112.0,36.0134,36.0212,35.8969,35.9513,47112.0
2016-02-08 14:35:00,46.27,46.38,46.27,46.37,37242.0,35.9513,36.0368,35.9513,36.029,37242.0
2016-02-08 14:40:00,46.37,46.52,46.35,46.52,55624.0,36.029,36.1455,36.0134,36.1455,55624.0
2016-02-08 14:45:00,46.51,46.55,46.4,46.44,54455.0,36.1378,36.1688,36.0523,36.0834,54455.0
2016-02-08 14:50:00,46.44,46.44,46.34,46.43,47932.0,36.0834,36.0834,36.0057,36.0756,47932.0
2016-02-08 14:55:00,46.43,46.46,46.34,46.36,46012.0,36.0756,36.0989,36.0057,36.0212,46012.0
2016-02-08 15:00:00,46.35,46.57,46.33,46.56,181161.0,36.0134,36.1844,35.9979,36.1766,181161.0
2016-02-08 15:05:00,46.56,46.56,46.45,46.47,95156.0,36.1766,36.1766,36.0911,36.1067,95156.0
2016-02-08 15:10:00,46.46,46.61,46.42,46.6,88578.0,36.0989,36.2155,36.0678,36.2077,88578.0
2016-02-08 15:15:00,46.61,46.62,46.54,46.58,87281.0,36.2155,36.2232,36.1611,36.1922,87281.0
2016-02-08 15:20:00,46.57,46.6,46.52,46.55,83314.0,36.1844,36.2077,36.1455,36.1688,83314.0
2016-02-08 15:25:00,46.55,46.61,46.54,46.57,61762.0,36.1688,36.2155,36.1611,36.1844,61762.0
2016-02-08 15:30:00,46.57,46.84,46.57,46.84,102276.0,36.1844,36.3942,36.1844,36.3942,102276.0
2016-02-08 15:35:00,46.82,46.83,46.69,46.73,64902.0,36.3786,36.3864,36.2776,36.3087,64902.0
2016-02-08 15:40:00,46.73,46.94,46.73,46.93,94824.0,36.3087,36.4719,36.3087,36.4641,94824.0
2016-02-08 15:45:00,46.94,47.14,46.92,46.97,138202.0,36.4719,36.6273,36.4563,36.4952,138202.0
2016-02-08 15:50:00,46.97,46.99,46.91,46.97,157871.0,36.4952,36.5107,36.4486,36.4952,157871.0
2016-02-08 15:55:00,46.96,47.07,46.94,47.05,404860.0,36.4874,36.5729,36.4719,36.5573,404860.0
2016-02-09 09:30:00,46.5,46.87,46.5,46.77,75505.0,36.13,36.4175,36.13,36.3398,75505.0
2016-02-09 09:35:00,46.78,46.83,46.65,46.66,26224.0,36.3476,36.3864,36.2465,36.2543,26224.0
2016-02-09 09:40:00,46.6,46.83,46.5,46.83,29826.0,36.2077,36.3864,36.13,36.3864,29826.0
2016-02-09 09:45:00,46.82,47.02,46.78,46.95,18158.0,36.3786,36.534,36.3476,36.4796,18158.0
2016-02-09 09:50:00,46.97,47.17,46.96,47.15,49954.0,36.4952,36.6506,36.4874,36.635,49954.0
2016-02-09 09:55:00,47.14,47.14,46.89,46.9,17360.0,36.6273,36.6273,36.433,36.4408,17360.0
2016-02-09 10:00:00,46.9,47.2,46.85,47.06,38636.0,36.4408,36.6739,36.4019,36.5651,38636.0
2016-02-09 10:05:00,47.08,47.19,46.86,47.13,38691.0,36.5807,36.6661,36.4097,36.6195,38691.0
2016-02-09 10:10:00,47.1,47.18,47.05,47.1,36360.0,36.5962,36.6584,36.5573,36.5962,36360.0
2016-02-09 10:15:00,47.11,47.13,46.87,46.97,30299.0,36.604,36.6195,36.4175,36.4952,30299.0
2016-02-09 10:20:00,46.95,47.11,46.87,47.08,51035.0,36.4796,36.604,36.4175,36.5807,51035.0
2016-02-09 10:25:00,47.09,47.1,46.91,47.02,32488.0,36.5884,36.5962,36.4486,36.534,32488.0
2016-02-09 10:30:00,47.03,47.03,46.76,46.77,51193.0,36.5418,36.5418,36.332,36.3398,51193.0
2016-02-09 10:35:00,46.78,46.78,46.68,46.72,42084.0,36.3476,36.3476,36.2699,36.3009,42084.0
2016-02-09 10:40:00,46.73,46.73,46.52,46.55,36943.0,36.3087,36.3087,36.1455,36.1688,36943.0
2016-02-09 10:45:00,46.55,46.69,46.55,46.64,32569.0,36.1688,36.2776,36.1688,36.2388,32569.0
2016-02-09 10:50:00,46.65,46.67,46.49,46.52,37392.0,36.2465,36.2621,36.1222,36.1455,37392.0
2016-02-09 10:55:00,46.52,46.58,46.49,46.54,47621.0,36.1455,36.1922,36.1222,36.1611,47621.0
2016-02-09 11:00:00,46.53,46.69,46.52,46.66,66152.0,36.1533,36.2776,36.1455,36.2543,66152.0
2016-02-09 11:05:00,46.65,46.73,46.63,46.67,43981.0,36.2465,36.3087,36.231,36.2621,43981.0
2016-02-09 11:10:00,46.67,47.11,46.66,46.95,111347.0,36.2621,36.604,36.2543,36.4796,111347.0
2016-02-09 11:15:00,46.95,47.17,46.92,47.12,42148.0,36.4796,36.6506,36.4563,36.6117,42148.0
2016-02-09 11:20:00,47.11,47.31,47.11,47.3,78396.0,36.604,36.7594,36.604,36.7516,78396.0
2016-02-09 11:25:00,47.3,47.31,47.08,47.13,40560.0,36.7516,36.7594,36.5807,36.6195,40560.0
2016-02-09 11:30:00,47.14,47.21,47.05,47.1,27978.0,36.6273,36.6817,36.5573,36.5962,27978.0
2016-02-09 11:35:00,47.1,47.12,46.87,46.91,42623.0,36.5962,36.6117,36.4175,36.4486,42623.0
2016-02-09 11:40:00,46.91,47.02,46.88,46.93,41705.0,36.4486,36.534,36.4253,36.4641,41705.0
2016-02-09 11:45:00,46.94,46.95,46.79,46.8,39666.0,36.4719,36.4796,36.3553,36.3631,39666.0
2016-02-09 11:50:00,46.78,46.78,46.59,46.59,29899.0,36.3476,36.3476,36.1999,36.1999,29899.0
2016-02-09 11:55:00,46.58,46.61,46.5,46.52,33499.0,36.1922,36.2155,36.13,36.1455,33499.0
2016-02-09 12:00:00,46.53,46.54,46.4,46.51,32473.0,36.1533,36.1611,36.0523,36.1378,32473.0
2016-02-09 12:05:00,46.53,46.69,46.5,46.68,17626.0,36.1533,36.2776,36.13,36.2699,17626.0
2016-02-09 12:10:00,46.67,46.71,46.6,46.64,30238.0,36.2621,36.2932,36.2077,36.2388,30238.0
2016-02-09 12:15:00,46.64,46.65,46.6,46.61,14367.0,36.2388,36.2465,36.2077,36.2155,14367.0
2016-02-09 12:20:00,46.62,46.68,46.51,46.52,41646.0,36.2232,36.2699,36.1378,36.1455,41646.0
2016-02-09 12:25:00,46.53,46.61,46.47,46.49,63373.0,36.1533,36.2155,36.1067,36.1222,63373.0
2016-02-09 12:30:00,46.49,46.55,46.43,46.54,25178.0,36.1222,36.1688,36.0756,36.1611,25178.0
2016-02-09 12:35:00,46.55,46.61,46.52,46.53,20566.0,36.1688,36.2155,36.1455,36.1533,20566.0
2016-02-09 12:40:00,46.54,46.56,46.48,46.51,15328.0,36.1611,36.1766,36.1145,36.1378,15328.0
2016-02-09 12:45:00,46.5,46.5,46.39,46.42,70107.0,36.13,36.13,36.0445,36.0678,70107.0
2016-02-09 12:50:00,46.41,46.52,46.36,46.49,74658.0,36.0601,36.1455,36.0212,36.1222,74658.0
2016-02-09 12:55:00,46.49,46.53,46.43,46.44,41511.0,36.1222,36.1533,36.0756,36.0834,41511.0
2016-02-09 13:00:00,46.43,46.49,46.32,46.37,25182.0,36.0756,36.1222,35.9901,36.029,25182.0
2016-02-09 13:05:00,46.38,46.46,46.37,46.37,16630.0,36.0368,36.0989,36.029,36.029,16630.0
2016-02-09 13:10:00,46.36,46.37,46.25,46.27,29262.0,36.0212,36.029,35.9358,35.9513,29262.0
2016-02-09 13:15:00,46.27,46.32,46.24,46.32,18431.0,35.9513,35.9901,35.928,35.9901,18431.0
2016-02-09 13:20:00,46.31,46.44,46.27,46.42,25273.0,35.9824,36.0834,35.9513,36.0678,25273.0
2016-02-09 13:25:00,46.42,46.42,46.31,46.34,14216.0,36.0678,36.0678,35.9824,36.0057,14216.0
2016-02-09 13:30:00,46.34,46.46,46.34,46.36,21210.0,36.0057,36.0989,36.0057,36.0212,21210.0
2016-02-09 13:35:00,46.38,46.38,46.22,46.25,26649.0,36.0368,36.0368,35.9124,35.9358,26649.0
2016-02-09 13:40:00,46.25,46.32,46.22,46.32,37533.0,35.9358,35.9901,35.9124,35.9901,37533.0
2016-02-09 13:45:00,46.32,46.36,46.21,46.23,37324.0,35.9901,36.0212,35.9047,35.9202,37324.0
2016-02-09 13:50:00,46.23,46.33,46.22,46.33,22173.0,35.9202,35.9979,35.9124,35.9979,22173.0
2016-02-09 13:55:00,46.32,46.38,46.28,46.32,17931.0,35.9901,36.0368,35.9591,35.9901,17931.0
2016-02-09 14:00:00,46.33,46.42,46.32,46.41,19265.0,35.9979,36.0678,35.9901,36.0601,19265.0
2016-02-09 14:05:00,46.41,46.62,46.41,46.57,49258.0,36.0601,36.2232,36.0601,36.1844,49258.0
2016-02-09 14:10:00,46.58,46.59,46.43,46.43,32953.0,36.1922,36.1999,36.0756,36.0756,32953.0
2016-02-09 14:15:00,46.45,46.48,46.4,46.41,48015.0,36.0911,36.1145,36.0523,36.0601,48015.0
2016-02-09 14:20:00,46.41,46.45,46.27,46.3,84986.0,36.0601,36.0911,35.9513,35.9746,84986.0
2016-02-09 14:25:00,46.31,46.31,46.2,46.28,39479.0,35.9824,35.9824,35.8969,35.9591,39479.0
2016-02-09 14:30:00,46.29,46.45,46.28,46.4,45279.0,35.9668,36.0911,35.9591,36.0523,45279.0
2016-02-09 14:35:00,46.41,46.56,46.41,46.48,35621.0,36.0601,36.1766,36.0601,36.1145,35621.0
2016-02-09 14:40:00,46.48,46.65,46.45,46.62,37960.0,36.1145,36.2465,36.0911,36.2232,37960.0
2016-02-09 14:45:00,46.62,46.62,46.42,46.43,21819.0,36.2232,36.2232,36.0678,36.0756,21819.0
2016-02-09 14:50:00,46.44,46.53,46.4,46.52,21569.0,36.0834,36.1533,36.0523,36.1455,21569.0
2016-02-09 14:55:00,46.52,46.57,46.47,46.53,28596.0,36.1455,36.1844,36.1067,36.1533,28596.0
2016-02-09 15:00:00,46.53,46.75,46.53,46.75,76272.0,36.1533,36.3242,36.1533,36.3242,76272.0
2016-02-09 15:05:00,46.74,46.99,46.73,46.97,131830.0,36.3165,36.5107,36.3087,36.4952,131830.0
2016-02-09 15:10:00,46.97,46.98,46.89,46.9,78820.0,36.4952,36.503,36.433,36.4408,78820.0
2016-02-09 15:15:00,46.91,46.97,46.78,46.78,72519.0,36.4486,36.4952,36.3476,36.3476,72519.0
2016-02-09 15:20:00,46.78,46.83,46.74,46.75,56675.0,36.3476,36.3864,36.3165,36.3242,56675.0
2016-02-09 15:25:00,46.76,46.83,46.71,46.78,86522.0,36.332,36.3864,36.2932,36.3476,86522.0
2016-02-09 15:30:00,46.78,46.83,46.73,46.8,84873.0,36.3476,36.3864,36.3087,36.3631,84873.0
2016-02-09 15:35:00,46.79,46.94,46.79,46.87,67093.0,36.3553,36.4719,36.3553,36.4175,67093.0
2016-02-09 15:40:00,46.86,46.89,46.75,46.87,145970.0,36.4097,36.433,36.3242,36.4175,145970.0
2016-02-09 15:45:00,46.87,46.91,46.81,46.82,113106.0,36.4175,36.4486,36.3709,36.3786,113106.0
2016-02-09 15:50:00,46.82,46.97,46.81,46.96,283527.0,36.3786,36.4952,36.3709,36.4874,283527.0
2016-02-09 15:55:00,46.96,46.97,46.88,46.91,399238.0,36.4874,36.4952,36.4253,36.4486,399238.0
2016-02-10 09:30:00,46.43,46.6,46.13,46.19,80566.0,36.45,36.5835,36.2145,36.2616,80566.0
2016-02-10 09:35:00,46.19,46.23,45.97,46.04,46642.0,36.2616,36.293,36.0889,36.1438,46642.0
2016-02-10 09:40:00,46.07,46.13,45.9,45.92,22311.0,36.1674,36.2145,36.0339,36.0496,22311.0
2016-02-10 09:45:00,45.94,46.15,45.93,46.15,19689.0,36.0653,36.2302,36.0575,36.2302,19689.0
2016-02-10 09:50:00,46.15,46.16,46.02,46.15,25796.0,36.2302,36.238,36.1281,36.2302,25796.0
2016-02-10 09:55:00,46.13,46.33,46.13,46.28,89302.0,36.2145,36.3715,36.2145,36.3322,89302.0
2016-02-10 10:00:00,46.28,46.37,46.18,46.18,68584.0,36.3322,36.4029,36.2537,36.2537,68584.0
2016-02-10 10:05:00,46.18,46.23,46.05,46.18,34470.0,36.2537,36.293,36.1517,36.2537,34470.0
2016-02-10 10:10:00,46.19,46.31,46.15,46.31,11666.0,36.2616,36.3558,36.2302,36.3558,11666.0
2016-02-10 10:15:00,46.3,46.58,46.29,46.57,34052.0,36.3479,36.5678,36.3401,36.5599,34052.0
2016-02-10 10:20:00,46.56,46.57,46.46,46.54,29474.0,36.5521,36.5599,36.4736,36.5364,29474.0
2016-02-10 10:25:00,46.55,46.57,46.25,46.25,33744.0,36.5442,36.5599,36.3087,36.3087,33744.0
2016-02-10 10:30:00,46.24,46.69,46.24,46.6,45172.0,36.3008,36.6541,36.3008,36.5835,45172.0
2016-02-10 10:35:00,46.59,46.6,46.42,46.46,22265.0,36.5756,36.5835,36.4422,36.4736,22265.0
2016-02-10 10:40:00,46.45,46.45,46.17,46.23,22664.0,36.4657,36.4657,36.2459,36.293,22664.0
2016-02-10 10:45:00,46.23,46.44,46.19,46.42,17924.0,36.293,36.4579,36.2616,36.4422,17924.0
2016-02-10 10:50:00,46.41,46.42,46.08,46.17,37022.0,36.4343,36.4422,36.1752,36.2459,37022.0
2016-02-10 10:55:00,46.18,46.18,46.0,46.11,26917.0,36.2537,36.2537,36.1124,36.1988,26917.0
2016-02-10 11:00:00,46.12,46.23,46.02,46.21,27715.0,36.2066,36.293,36.1281,36.2773,27715.0
2016-02-10 11:05:00,46.2,46.23,45.98,46.11,23985.0,36.2694,36.293,36.0967,36.1988,23985.0
2016-02-10 11:10:00,46.1,46.13,46.01,46.03,15407.0,36.1909,36.2145,36.1203,36.136,15407.0
2016-02-10 11:15:00,46.02,46.12,45.96,46.09,20274.0,36.1281,36.2066,36.081,36.1831,20274.0
2016-02-10 11:20:00,46.1,46.28,46.04,46.21,69407.0,36.1909,36.3322,36.1438,36.2773,69407.0
2016-02-10 11:25:00,46.2,46.2,46.01,46.02,17822.0,36.2694,36.2694,36.1203,36.1281,17822.0
2016-02-10 11:30:00,46.02,46.23,46.0,46.16,99191.0,36.1281,36.293,36.1124,36.238,99191.0
2016-02-10 11:35:00,46.14,46.14,45.86,45.87,24006.0,36.2223,36.2223,36.0025,36.0104,24006.0
2016-02-10 11:40:00,45.85,45.87,45.78,45.81,68868.0,35.9947,36.0104,35.9397,35.9633,68868.0
2016-02-10 11:45:00,45.81,45.97,45.76,45.97,21800.0,35.9633,36.0889,35.924,36.0889,21800.0
2016-02-10 11:50:00,45.95,45.98,45.87,45.92,11729.0,36.0732,36.0967,36.0104,36.0496,11729.0
2016-02-10 11:55:00,45.93,46.08,45.93,45.97,15986.0,36.0575,36.1752,36.0575,36.0889,15986.0
2016-02-10 12:00:00,45.99,46.05,45.96,45.97,13900.0,36.1046,36.1517,36.081,36.0889,13900.0
2016-02-10 12:05:00,45.97,46.06,45.93,46.06,14657.0,36.0889,36.1595,36.0575,36.1595,14657.0
2016-02-10 12:10:00,46.06,46.11,46.02,46.02,14531.0,36.1595,36.1988,36.1281,36.1281,14531.0
2016-02-10 12:15:00,46.01,46.09,45.97,46.08,15849.0,36.1203,36.1831,36.0889,36.1752,15849.0
2016-02-10 12:20:00,46.08,46.22,46.08,46.15,19080.0,36.1752,36.2851,36.1752,36.2302,19080.0
2016-02-10 12:25:00,46.14,46.15,46.05,46.12,15515.0,36.2223,36.2302,36.1517,36.2066,15515.0
2016-02-10 12:30:00,46.11,46.23,46.11,46.18,24510.0,36.1988,36.293,36.1988,36.2537,24510.0
2016-02-10 12:35:00,46.19,46.37,46.19,46.33,24784.0,36.2616,36.4029,36.2616,36.3715,24784.0
2016-02-10 12:40:00,46.33,46.38,46.31,46.32,12963.0,36.3715,36.4107,36.3558,36.3636,12963.0
2016-02-10 12:45:00,46.31,46.34,46.24,46.29,17717.0,36.3558,36.3793,36.3008,36.3401,17717.0
2016-02-10 12:50:00,46.29,46.37,46.29,46.33,17886.0,36.3401,36.4029,36.3401,36.3715,17886.0
2016-02-10 12:55:00,46.32,46.45,46.24,46.39,26217.0,36.3636,36.4657,36.3008,36.4186,26217.0
2016-02-10 13:00:00,46.39,46.42,46.3,46.42,21514.0,36.4186,36.4422,36.3479,36.4422,21514.0
2016-02-10 13:05:00,46.41,46.41,46.25,46.25,17761.0,36.4343,36.4343,36.3087,36.3087,17761.0
2016-02-10 13:10:00,46.26,46.33,46.26,46.29,29227.0,36.3165,36.3715,36.3165,36.3401,29227.0
2016-02-10 13:15:00,46.29,46.33,46.26,46.29,11490.0,36.3401,36.3715,36.3165,36.3401,11490.0
2016-02-10 13:20:00,46.29,46.34,46.23,46.27,15585.0,36.3401,36.3793,36.293,36.3244,15585.0
2016-02-10 13:25:00,46.24,46.25,46.13,46.19,17611.0,36.3008,36.3087,36.2145,36.2616,17611.0
2016-02-10 13:30:00,46.17,46.23,46.13,46.14,16630.0,36.2459,36.293,36.2145,36.2223,16630.0
2016-02-10 13:35:00,46.15,46.18,46.06,46.09,37106.0,36.2302,36.2537,36.1595,36.1831,37106.0
2016-02-10 13:40:00,46.09,46.2,46.07,46.19,55887.0,36.1831,36.2694,36.1674,36.2616,55887.0
2016-02-10 13:45:00,46.2,46.2,46.11,46.12,29724.0,36.2694,36.2694,36.1988,36.2066,29724.0
2016-02-10 13:50:00,46.12,46.19,46.09,46.14,38781.0,36.2066,36.2616,36.1831,36.2223,38781.0
2016-02-10 13:55:00,46.13,46.19,46.12,46.19,24081.0,36.2145,36.2616,36.2066,36.2616,24081.0
2016-02-10 14:00:00,46.19,46.24,46.07,46.08,66437.0,36.2616,36.3008,36.1674,36.1752,66437.0
2016-02-10 14:05:00,46.07,46.17,46.06,46.15,66896.0,36.1674,36.2459,36.1595,36.2302,66896.0
2016-02-10 14:10:00,46.16,46.2,46.14,46.18,43020.0,36.238,36.2694,36.2223,36.2537,43020.0
2016-02-10 14:15:00,46.18,46.2,46.11,46.19,31606.0,36.2537,36.2694,36.1988,36.2616,31606.0
2016-02-10 14:20:00,46.19,46.2,46.14,46.17,20628.0,36.2616,36.2694,36.2223,36.2459,20628.0
2016-02-10 14:25:00,46.16,46.19,46.1,46.19,84116.0,36.238,36.2616,36.1909,36.2616,84116.0
2016-02-10 14:30:00,46.18,46.23,46.1,46.12,65935.0,36.2537,36.293,36.1909,36.2066,65935.0
2016-02-10 14:35:00,46.13,46.14,46.08,46.08,23310.0,36.2145,36.2223,36.1752,36.1752,23310.0
2016-02-10 14:40:00,46.08,46.08,45.95,46.0,30757.0,36.1752,36.1752,36.0732,36.1124,30757.0
2016-02-10 14:45:00,46.01,46.01,45.91,45.93,58111.0,36.1203,36.1203,36.0418,36.0575,58111.0
2016-02-10 14:50:00,45.93,46.01,45.92,45.99,38078.0,36.0575,36.1203,36.0496,36.1046,38078.0
2016-02-10 14:55:00,45.99,46.02,45.94,45.94,29716.0,36.1046,36.1281,36.0653,36.0653,29716.0
2016-02-10 15:00:00,45.95,46.07,45.95,46.07,57955.0,36.0732,36.1674,36.0732,36.1674,57955.0
2016-02-10 15:05:00,46.07,46.09,45.93,45.93,42798.0,36.1674,36.1831,36.0575,36.0575,42798.0
2016-02-10 15:10:00,45.93,45.99,45.9,45.9,51650.0,36.0575,36.1046,36.0339,36.0339,51650.0
2016-02-10 15:15:00,45.9,45.95,45.79,45.82,55966.0,36.0339,36.0732,35.9476,35.9711,55966.0
2016-02-10 15:20:00,45.82,45.95,45.82,45.93,36332.0,35.9711,36.0732,35.9711,36.0575,36332.0
2016-02-10 15:25:00,45.92,45.95,45.8,45.82,37616.0,36.0496,36.0732,35.9554,35.9711,37616.0
2016-02-10 15:30:00,45.82,45.9,45.8,45.86,75225.0,35.9711,36.0339,35.9554,36.0025,75225.0
2016-02-10 15:35:00,45.86,45.86,45.74,45.79,59519.0,36.0025,36.0025,35.9083,35.9476,59519.0
2016-02-10 15:40:00,45.77,45.85,45.71,45.8,70819.0,35.9319,35.9947,35.8848,35.9554,70819.0
2016-02-10 15:45:00,45.8,45.89,45.78,45.79,75747.0,35.9554,36.0261,35.9397,35.9476,75747.0
2016-02-10 15:50:00,45.79,45.79,45.69,45.75,97304.0,35.9476,35.9476,35.8691,35.9162,97304.0
2016-02-10 15:55:00,45.75,45.8,45.73,45.76,208066.0,35.9162,35.9554,35.9005,35.924,208066.0
2016-02-11 09:30:00,44.85,45.14,44.7,44.98,74562.0,35.2096,35.4373,35.0919,35.3117,74562.0
2016-02-11 09:35:00,45.02,45.16,44.9,44.99,26718.0,35.3431,35.453,35.2489,35.3195,26718.0
2016-02-11 09:40:00,44.98,45.19,44.88,45.18,23575.0,35.3117,35.4765,35.2332,35.4687,23575.0
2016-02-11 09:45:00,45.22,45.5,45.2,45.41,30434.0,35.5001,35.7199,35.4844,35.6492,30434.0
2016-02-11 09:50:00,45.41,45.69,45.37,45.53,33254.0,35.6492,35.8691,35.6178,35.7435,33254.0
2016-02-11 09:55:00,45.52,45.81,45.49,45.67,54097.0,35.7356,35.9633,35.7121,35.8534,54097.0
2016-02-11 10:00:00,45.68,45.72,45.57,45.65,45266.0,35.8612,35.8926,35.7749,35.8377,45266.0
2016-02-11 10:05:00,45.67,45.79,45.44,45.44,34423.0,35.8534,35.9476,35.6728,35.6728,34423.0
2016-02-11 10:10:00,45.45,45.47,45.26,45.26,60966.0,35.6806,35.6963,35.5315,35.5315,60966.0
2016-02-11 10:15:00,45.25,45.25,45.12,45.16,26698.0,35.5236,35.5236,35.4216,35.453,26698.0
2016-02-11 10:20:00,45.15,45.27,45.04,45.27,33634.0,35.4451,35.5393,35.3588,35.5393,33634.0
2016-02-11 10:25:00,45.29,45.29,45.04,45.08,26579.0,35.555,35.555,35.3588,35.3902,26579.0
2016-02-11 10:30:00,45.08,45.21,45.04,45.21,33330.0,35.3902,35.4922,35.3588,35.4922,33330.0
2016-02-11 10:35:00,45.2,45.2,44.96,44.97,70641.0,35.4844,35.4844,35.296,35.3038,70641.0
2016-02-11 10:40:00,44.97,45.05,44.9,45.01,18530.0,35.3038,35.3666,35.2489,35.3352,18530.0
2016-02-11 10:45:00,45.0,45.15,44.98,45.07,20836.0,35.3274,35.4451,35.3117,35.3823,20836.0
2016-02-11 10:50:00,45.08,45.08,44.91,44.95,14050.0,35.3902,35.3902,35.2567,35.2881,14050.0
2016-02-11 10:55:00,44.94,45.02,44.87,44.98,22436.0,35.2803,35.3431,35.2253,35.3117,22436.0
2016-02-11 11:00:00,44.98,45.09,44.93,45.0,44231.0,35.3117,35.398,35.2724,35.3274,44231.0
2016-02-11 11:05:00,44.98,45.01,44.89,44.98,26424.0,35.3117,35.3352,35.241,35.3117,26424.0
2016-02-11 11:10:00,44.98,45.0,44.83,44.84,35247.0,35.3117,35.3274,35.1939,35.2018,35247.0
2016-02-11 11:15:00,44.84,45.01,44.83,44.94,30122.0,35.2018,35.3352,35.1939,35.2803,30122.0
2016-02-11 11:20:00,44.96,45.06,44.82,44.9,35598.0,35.296,35.3745,35.1861,35.2489,35598.0
2016-02-11 11:25:00,44.9,44.94,44.79,44.85,17528.0,35.2489,35.2803,35.1625,35.2096,17528.0
2016-02-11 11:30:00,44.84,44.85,44.7,44.7,16880.0,35.2018,35.2096,35.0919,35.0919,16880.0
2016-02-11 11:35:00,44.7,44.86,44.7,44.86,27393.0,35.0919,35.2175,35.0919,35.2175,27393.0
2016-02-11 11:40:00,44.84,44.92,44.81,44.87,34906.0,35.2018,35.2646,35.1782,35.2253,34906.0
2016-02-11 11:45:00,44.86,44.87,44.74,44.74,26178.0,35.2175,35.2253,35.1233,35.1233,26178.0
2016-02-11 11:50:00,44.74,44.93,44.74,44.89,16843.0,35.1233,35.2724,35.1233,35.241,16843.0
2016-02-11 11:55:00,44.89,45.1,44.88,45.08,33908.0,35.241,35.4059,35.2332,35.3902,33908.0
2016-02-11 12:00:00,45.08,45.15,45.03,45.13,20369.0,35.3902,35.4451,35.3509,35.4294,20369.0
2016-02-11 12:05:00,45.13,45.22,45.12,45.16,26802.0,35.4294,35.5001,35.4216,35.453,26802.0
2016-02-11 12:10:00,45.16,45.26,45.15,45.19,36216.0,35.453,35.5315,35.4451,35.4765,36216.0
2016-02-11 12:15:00,45.19,45.19,45.13,45.19,46626.0,35.4765,35.4765,35.4294,35.4765,46626.0
2016-02-11 12:20:00,45.19,45.23,45.14,45.22,57009.0,35.4765,35.5079,35.4373,35.5001,57009.0
2016-02-11 12:25:00,45.22,45.27,45.15,45.23,58126.0,35.5001,35.5393,35.4451,35.5079,58126.0
2016-02-11 12:30:00,45.23,45.23,45.11,45.11,26773.0,35.5079,35.5079,35.4137,35.4137,26773.0
2016-02-11 12:35:00,45.11,45.16,45.1,45.16,20103.0,35.4137,35.453,35.4059,35.453,20103.0
2016-02-11 12:40:00,45.16,45.16,45.07,45.14,23880.0,35.453,35.453,35.3823,35.4373,23880.0
2016-02-11 12:45:00,45.14,45.21,45.12,45.21,34877.0,35.4373,35.4922,35.4216,35.4922,34877.0
2016-02-11 12:50:00,45.21,45.33,45.21,45.32,29346.0,35.4922,35.5864,35.4922,35.5786,29346.0
2016-02-11 12:55:00,45.3,45.39,45.21,45.31,25183.0,35.5629,35.6335,35.4922,35.5707,25183.0
2016-02-11 13:00:00,45.31,45.41,45.23,45.24,43169.0,35.5707,35.6492,35.5079,35.5158,43169.0
2016-02-11 13:05:00,45.25,45.33,45.16,45.28,40247.0,35.5236,35.5864,35.453,35.5472,40247.0
2016-02-11 13:10:00,45.29,45.29,45.2,45.21,45388.0,35.555,35.555,35.4844,35.4922,45388.0
2016-02-11 13:15:00,45.21,45.28,45.15,45.27,54331.0,35.4922,35.5472,35.4451,35.5393,54331.0
2016-02-11 13:20:00,45.27,45.37,45.27,45.33,51542.0,35.5393,35.6178,35.5393,35.5864,51542.0
2016-02-11 13:25:00,45.34,45.39,45.3,45.35,47719.0,35.5943,35.6335,35.5629,35.6021,47719.0
2016-02-11 13:30:00,45.35,45.43,45.3,45.33,35560.0,35.6021,35.6649,35.5629,35.5864,35560.0
2016-02-11 13:35:00,45.33,45.33,45.11,45.14,39832.0,35.5864,35.5864,35.4137,35.4373,39832.0
2016-02-11 13:40:00,45.15,45.17,45.08,45.15,16080.0,35.4451,35.4608,35.3902,35.4451,16080.0
2016-02-11 13:45:00,45.14,45.18,45.1,45.12,20016.0,35.4373,35.4687,35.4059,35.4216,20016.0
2016-02-11 13:50:00,45.12,45.17,45.1,45.11,12778.0,35.4216,35.4608,35.4059,35.4137,12778.0
2016-02-11 13:55:00,45.12,45.16,45.08,45.14,18042.0,35.4216,35.453,35.3902,35.4373,18042.0
2016-02-11 14:00:00,45.14,45.14,45.02,45.03,58208.0,35.4373,35.4373,35.3431,35.3509,58208.0
2016-02-11 14:05:00,45.03,45.12,44.99,45.11,23206.0,35.3509,35.4216,35.3195,35.4137,23206.0
2016-02-11 14:10:00,45.11,45.14,45.09,45.09,13093.0,35.4137,35.4373,35.398,35.398,13093.0
2016-02-11 14:15:00,45.1,45.15,44.94,44.95,22029.0,35.4059,35.4451,35.2803,35.2881,22029.0
2016-02-11 14:20:00,44.95,45.01,44.94,44.97,17613.0,35.2881,35.3352,35.2803,35.3038,17613.0
2016-02-11 14:25:00,44.97,45.05,44.88,44.9,29881.0,35.3038,35.3666,35.2332,35.2489,29881.0
2016-02-11 14:30:00,44.89,45.0,44.85,44.93,33842.0,35.241,35.3274,35.2096,35.2724,33842.0
2016-02-11 14:35:00,44.94,45.24,44.81,45.2,73148.0,35.2803,35.5158,35.1782,35.4844,73148.0
2016-02-11 14:40:00,45.2,45.49,45.06,45.32,45333.0,35.4844,35.7121,35.3745,35.5786,45333.0
2016-02-11 14:45:00,45.35,45.57,45.29,45.55,49759.0,35.6021,35.7749,35.555,35.7592,49759.0
2016-02-11 14:50:00,45.53,45.75,45.48,45.71,38372.0,35.7435,35.9162,35.7042,35.8848,38372.0
2016-02-11 14:55:00,45.72,45.75,45.49,45.59,61834.0,35.8926,35.9162,35.7121,35.7906,61834.0
2016-02-11 15:00:00,45.59,45.61,45.37,45.47,67431.0,35.7906,35.8063,35.6178,35.6963,67431.0
2016-02-11 15:05:00,45.45,45.47,45.25,45.4,66697.0,35.6806,35.6963,35.5236,35.6414,66697.0
2016-02-11 15:10:00,45.4,45.57,45.36,45.47,84391.0,35.6414,35.7749,35.61,35.6963,84391.0
2016-02-11 15:15:00,45.5,45.56,45.37,45.41,56362.0,35.7199,35.767,35.6178,35.6492,56362.0
2016-02-11 15:20:00,45.43,45.57,45.41,45.45,36366.0,35.6649,35.7749,35.6492,35.6806,36366.0
2016-02-11 15:25:00,45.44,45.62,45.44,45.59,93431.0,35.6728,35.8141,35.6728,35.7906,93431.0
2016-02-11 15:30:00,45.59,45.61,45.47,45.59,56602.0,35.7906,35.8063,35.6963,35.7906,56602.0
2016-02-11 15:35:00,45.6,45.77,45.55,45.71,77132.0,35.7984,35.9319,35.7592,35.8848,77132.0
2016-02-11 15:40:00,45.71,45.77,45.63,45.75,73263.0,35.8848,35.9319,35.822,35.9162,73263.0
2016-02-11 15:45:00,45.75,45.77,45.52,45.59,144511.0,35.9162,35.9319,35.7356,35.7906,144511.0
2016-02-11 15:50:00,45.61,45.66,45.5,45.51,128090.0,35.8063,35.8455,35.7199,35.7278,128090.0
2016-02-11 15:55:00,45.52,45.55,45.41,45.42,180564.0,35.7356,35.7592,35.6492,35.6571,180564.0
2016-02-12 09:30:00,45.47,45.98,45.44,45.75,80075.0,35.6963,36.0967,35.6728,35.9162,80075.0
2016-02-12 09:35:00,45.75,46.25,45.75,45.86,33207.0,35.9162,36.3087,35.9162,36.0025,33207.0
2016-02-12 09:40:00,45.91,45.91,45.46,45.5,18585.0,36.0418,36.0418,35.6885,35.7199,18585.0
2016-02-12 09:45:00,45.52,45.6,45.36,45.42,29063.0,35.7356,35.7984,35.61,35.6571,29063.0
2016-02-12 09:50:00,45.47,45.64,45.43,45.55,72487.0,35.6963,35.8298,35.6649,35.7592,72487.0
2016-02-12 09:55:00,45.53,45.56,45.39,45.48,28581.0,35.7435,35.767,35.6335,35.7042,28581.0
2016-02-12 10:00:00,45.51,45.52,45.38,45.5,28557.0,35.7278,35.7356,35.6257,35.7199,28557.0
2016-02-12 10:05:00,45.51,45.59,45.36,45.51,24515.0,35.7278,35.7906,35.61,35.7278,24515.0
2016-02-12 10:10:00,45.52,45.68,45.49,45.56,35723.0,35.7356,35.8612,35.7121,35.767,35723.0
2016-02-12 10:15:00,45.57,45.7,45.37,45.7,36851.0,35.7749,35.8769,35.6178,35.8769,36851.0
2016-02-12 10:20:00,45.69,45.7,45.49,45.54,28758.0,35.8691,35.8769,35.7121,35.7513,28758.0
2016-02-12 10:25:00,45.52,45.72,45.52,45.66,25130.0,35.7356,35.8926,35.7356,35.8455,25130.0
2016-02-12 10:30:00,45.68,45.76,45.56,45.63,46731.0,35.8612,35.924,35.767,35.822,46731.0
2016-02-12 10:35:00,45.63,45.8,45.5,45.77,193230.0,35.822,35.9554,35.7199,35.9319,193230.0
2016-02-12 10:40:00,45.76,45.77,45.66,45.71,25741.0,35.924,35.9319,35.8455,35.8848,25741.0
2016-02-12 10:45:00,45.7,45.74,45.62,45.7,66760.0,35.8769,35.9083,35.8141,35.8769,66760.0
2016-02-12 10:50:00,45.69,45.81,45.69,45.74,71686.0,35.8691,35.9633,35.8691,35.9083,71686.0
2016-02-12 10:55:00,45.73,45.81,45.72,45.8,66712.0,35.9005,35.9633,35.8926,35.9554,66712.0
2016-02-12 11:00:00,45.8,45.92,45.79,45.89,47841.0,35.9554,36.0496,35.9476,36.0261,47841.0
2016-02-12 11:05:00,45.89,46.08,45.88,46.08,54139.0,36.0261,36.1752,36.0182,36.1752,54139.0
2016-02-12 11:10:00,46.08,46.16,45.98,46.05,97723.0,36.1752,36.238,36.0967,36.1517,97723.0
2016-02-12 11:15:00,46.04,46.1,45.96,46.03,60492.0,36.1438,36.1909,36.081,36.136,60492.0
2016-02-12 11:20:00,46.03,46.07,45.94,46.03,48453.0,36.136,36.1674,36.0653,36.136,48453.0
2016-02-12 11:25:00,46.04,46.06,46.0,46.04,87639.0,36.1438,36.1595,36.1124,36.1438,87639.0
2016-02-12 11:30:00,46.04,46.29,46.04,46.27,51509.0,36.1438,36.3401,36.1438,36.3244,51509.0
2016-02-12 11:35:00,46.27,46.28,46.11,46.16,36270.0,36.3244,36.3322,36.1988,36.238,36270.0
2016-02-12 11:40:00,46.16,46.2,46.03,46.03,35018.0,36.238,36.2694,36.136,36.136,35018.0
2016-02-12 11:45:00,46.04,46.12,46.0,46.09,43883.0,36.1438,36.2066,36.1124,36.1831,43883.0
2016-02-12 11:50:00,46.09,46.14,45.98,45.98,29140.0,36.1831,36.2223,36.0967,36.0967,29140.0
2016-02-12 11:55:00,45.99,46.04,45.98,46.0,25483.0,36.1046,36.1438,36.0967,36.1124,25483.0
2016-02-12 12:00:00,46.01,46.02,45.91,45.96,22632.0,36.1203,36.1281,36.0418,36.081,22632.0
2016-02-12 12:05:00,45.97,46.06,45.96,45.99,32747.0,36.0889,36.1595,36.081,36.1046,32747.0
2016-02-12 12:10:00,45.99,46.01,45.95,45.99,46271.0,36.1046,36.1203,36.0732,36.1046,46271.0
2016-02-12 12:15:00,45.99,46.0,45.89,45.9,35681.0,36.1046,36.1124,36.0261,36.0339,35681.0
2016-02-12 12:20:00,45.9,45.91,45.81,45.81,46097.0,36.0339,36.0418,35.9633,35.9633,46097.0
2016-02-12 12:25:00,45.81,45.88,45.8,45.84,48397.0,35.9633,36.0182,35.9554,35.9868,48397.0
2016-02-12 12:30:00,45.84,45.92,45.82,45.91,27737.0,35.9868,36.0496,35.9711,36.0418,27737.0
2016-02-12 12:35:00,45.91,45.96,45.89,45.96,25667.0,36.0418,36.081,36.0261,36.081,25667.0
2016-02-12 12:40:00,45.96,46.02,45.96,45.97,15759.0,36.081,36.1281,36.081,36.0889,15759.0
2016-02-12 12:45:00,45.98,46.0,45.95,45.99,17191.0,36.0967,36.1124,36.0732,36.1046,17191.0
2016-02-12 12:50:00,45.99,46.06,45.98,46.05,21748.0,36.1046,36.1595,36.0967,36.1517,21748.0
2016-02-12 12:55:00,46.05,46.05,45.98,45.98,18148.0,36.1517,36.1517,36.0967,36.0967,18148.0
2016-02-12 13:00:00,45.98,46.05,45.97,46.01,33651.0,36.0967,36.1517,36.0889,36.1203,33651.0
2016-02-12 13:05:00,46.01,46.03,45.96,45.99,60269.0,36.1203,36.136,36.081,36.1046,60269.0
2016-02-12 13:10:00,45.99,46.02,45.9,45.9,67086.0,36.1046,36.1281,36.0339,36.0339,67086.0
2016-02-12 13:15:00,45.9,45.9,45.82,45.82,17833.0,36.0339,36.0339,35.9711,35.9711,17833.0
2016-02-12 13:20:00,45.83,45.88,45.81,45.85,20427.0,35.979,36.0182,35.9633,35.9947,20427.0
2016-02-12 13:25:00,45.85,45.94,45.85,45.94,18003.0,35.9947,36.0653,35.9947,36.0653,18003.0
2016-02-12 13:30:00,45.94,45.96,45.87,45.88,35881.0,36.0653,36.081,36.0104,36.0182,35881.0
2016-02-12 13:35:00,45.88,45.93,45.83,45.84,41023.0,36.0182,36.0575,35.979,35.9868,41023.0
2016-02-12 13:40:00,45.85,45.85,45.81,45.81,32739.0,35.9947,35.9947,35.9633,35.9633,32739.0
2016-02-12 13:45:00,45.81,45.83,45.77,45.79,32950.0,35.9633,35.979,35.9319,35.9476,32950.0
2016-02-12 13:50:00,45.79,45.79,45.7,45.71,21361.0,35.9476,35.9476,35.8769,35.8848,21361.0
2016-02-12 13:55:00,45.72,45.76,45.69,45.7,30068.0,35.8926,35.924,35.8691,35.8769,30068.0
2016-02-12 14:00:00,45.71,45.73,45.69,45.7,25335.0,35.8848,35.9005,35.8691,35.8769,25335.0
2016-02-12 14:05:00,45.7,45.73,45.66,45.7,41538.0,35.8769,35.9005,35.8455,35.8769,41538.0
2016-02-12 14:10:00,45.7,45.74,45.65,45.73,39925.0,35.8769,35.9083,35.8377,35.9005,39925.0
2016-02-12 14:15:00,45.74,45.81,45.71,45.76,50177.0,35.9083,35.9633,35.8848,35.924,50177.0
2016-02-12 14:20:00,45.76,45.8,45.75,45.79,16238.0,35.924,35.9554,35.9162,35.9476,16238.0
2016-02-12 14:25:00,45.79,45.88,45.78,45.85,20433.0,35.9476,36.0182,35.9397,35.9947,20433.0
2016-02-12 14:30:00,45.85,45.87,45.78,45.79,21898.0,35.9947,36.0104,35.9397,35.9476,21898.0
2016-02-12 14:35:00,45.79,45.8,45.73,45.75,21392.0,35.9476,35.9554,35.9005,35.9162,21392.0
2016-02-12 14:40:00,45.75,45.81,45.72,45.81,27680.0,35.9162,35.9633,35.8926,35.9633,27680.0
2016-02-12 14:45:00,45.82,45.87,45.8,45.85,40713.0,35.9711,36.0104,35.9554,35.9947,40713.0
2016-02-12 14:50:00,45.86,45.92,45.81,45.9,32669.0,36.0025,36.0496,35.9633,36.0339,32669.0
2016-02-12 14:55:00,45.89,45.9,45.83,45.84,21798.0,36.0261,36.0339,35.979,35.9868,21798.0
2016-02-12 15:00:00,45.83,45.96,45.83,45.95,45112.0,35.979,36.081,35.979,36.0732,45112.0
2016-02-12 15:05:00,45.96,46.01,45.91,45.92,62030.0,36.081,36.1203,36.0418,36.0496,62030.0
2016-02-12 15:10:00,45.92,45.97,45.92,45.97,34504.0,36.0496,36.0889,36.0496,36.0889,34504.0
2016-02-12 15:15:00,45.97,46.03,45.95,46.03,26489.0,36.0889,36.136,36.0732,36.136,26489.0
2016-02-12 15:20:00,46.03,46.03,45.96,45.97,69914.0,36.136,36.136,36.081,36.0889,69914.0
2016-02-12 15:25:00,45.98,46.02,45.89,46.01,40450.0,36.0967,36.1281,36.0261,36.1203,40450.0
2016-02-12 15:30:00,46.01,46.01,45.88,45.88,36888.0,36.1203,36.1203,36.0182,36.0182,36888.0
2016-02-12 15:35:00,45.87,45.92,45.87,45.88,32241.0,36.0104,36.0496,36.0104,36.0182,32241.0
2016-02-12 15:40:00,45.89,45.98,45.83,45.97,61290.0,36.0261,36.0967,35.979,36.0889,61290.0
2016-02-12 15:45:00,45.97,46.03,45.96,45.96,69620.0,36.0889,36.136,36.081,36.081,69620.0
2016-02-12 15:50:00,45.95,46.02,45.94,46.01,93069.0,36.0732,36.1281,36.0653,36.1203,93069.0
2016-02-12 15:55:00,46.01,46.03,45.98,46.02,180340.0,36.1203,36.136,36.0967,36.1281,180340.0
2016-02-16 09:30:00,46.72,46.82,46.47,46.58,97937.0,36.6777,36.7562,36.4814,36.5678,97937.0
2016-02-16 09:35:00,46.6,46.65,46.21,46.28,34608.0,36.5835,36.6227,36.2773,36.3322,34608.0
2016-02-16 09:40:00,46.26,46.32,46.09,46.09,44909.0,36.3165,36.3636,36.1831,36.1831,44909.0
2016-02-16 09:45:00,46.08,46.19,46.02,46.07,46099.0,36.1752,36.2616,36.1281,36.1674,46099.0
2016-02-16 09:50:00,46.07,46.1,45.96,46.03,25386.0,36.1674,36.1909,36.081,36.136,25386.0
2016-02-16 09:55:00,46.03,46.11,45.82,46.07,58070.0,36.136,36.1988,35.9711,36.1674,58070.0
2016-02-16 10:00:00,46.07,46.12,45.9,45.91,34792.0,36.1674,36.2066,36.0339,36.0418,34792.0
2016-02-16 10:05:00,45.92,46.01,45.86,45.99,24906.0,36.0496,36.1203,36.0025,36.1046,24906.0
2016-02-16 10:10:00,45.98,46.07,45.85,46.04,26949.0,36.0967,36.1674,35.9947,36.1438,26949.0
2016-02-16 10:15:00,46.03,46.15,45.99,46.06,23279.0,36.136,36.2302,36.1046,36.1595,23279.0
2016-02-16 10:20:00,46.07,46.18,46.01,46.16,40230.0,36.1674,36.2537,36.1203,36.238,40230.0
2016-02-16 10:25:00,46.16,46.2,46.02,46.1,47139.0,36.238,36.2694,36.1281,36.1909,47139.0
2016-02-16 10:30:00,46.1,46.18,46.04,46.12,47075.0,36.1909,36.2537,36.1438,36.2066,47075.0
2016-02-16 10:35:00,46.12,46.15,46.07,46.1,63163.0,36.2066,36.2302,36.1674,36.1909,63163.0
2016-02-16 10:40:00,46.1,46.15,46.05,46.13,127659.0,36.1909,36.2302,36.1517,36.2145,127659.0
2016-02-16 10:45:00,46.13,46.14,46.08,46.08,66667.0,36.2145,36.2223,36.1752,36.1752,66667.0
2016-02-16 10:50:00,46.09,46.13,46.04,46.05,33092.0,36.1831,36.2145,36.1438,36.1517,33092.0
2016-02-16 10:55:00,46.05,46.07,46.0,46.05,66186.0,36.1517,36.1674,36.1124,36.1517,66186.0
2016-02-16 11:00:00,46.04,46.12,46.04,46.08,29930.0,36.1438,36.2066,36.1438,36.1752,29930.0
2016-02-16 11:05:00,46.08,46.08,45.95,46.05,34142.0,36.1752,36.1752,36.0732,36.1517,34142.0
2016-02-16 11:10:00,46.05,46.09,45.98,46.05,42712.0,36.1517,36.1831,36.0967,36.1517,42712.0
2016-02-16 11:15:00,46.05,46.2,46.0,46.2,34755.0,36.1517,36.2694,36.1124,36.2694,34755.0
2016-02-16 11:20:00,46.2,46.23,46.15,46.15,64471.0,36.2694,36.293,36.2302,36.2302,64471.0
2016-02-16 11:25:00,46.15,46.31,46.14,46.31,25593.0,36.2302,36.3558,36.2223,36.3558,25593.0
2016-02-16 11:30:00,46.3,46.31,46.21,46.21,89120.0,36.3479,36.3558,36.2773,36.2773,89120.0
2016-02-16 11:35:00,46.21,46.22,46.17,46.22,55520.0,36.2773,36.2851,36.2459,36.2851,55520.0
2016-02-16 11:40:00,46.23,46.23,46.18,46.21,24563.0,36.293,36.293,36.2537,36.2773,24563.0
2016-02-16 11:45:00,46.22,46.22,46.19,46.2,39485.0,36.2851,36.2851,36.2616,36.2694,39485.0
2016-02-16 11:50:00,46.2,46.29,46.19,46.28,80951.0,36.2694,36.3401,36.2616,36.3322,80951.0
2016-02-16 11:55:00,46.29,46.51,46.29,46.49,24975.0,36.3401,36.5128,36.3401,36.4971,24975.0
2016-02-16 12:00:00,46.47,46.54,46.46,46.5,45865.0,36.4814,36.5364,36.4736,36.505,45865.0
2016-02-16 12:05:00,46.5,46.51,46.46,46.5,23769.0,36.505,36.5128,36.4736,36.505,23769.0
2016-02-16 12:10:00,46.5,46.52,46.44,46.5,23758.0,36.505,36.5207,36.4579,36.505,23758.0
2016-02-16 12:15:00,46.51,46.51,46.48,46.49,60187.0,36.5128,36.5128,36.4893,36.4971,60187.0
2016-02-16 12:20:00,46.49,46.51,46.48,46.48,14401.0,36.4971,36.5128,36.4893,36.4893,14401.0
2016-02-16 12:25:00,46.48,46.51,46.47,46.49,19320.0,36.4893,36.5128,36.4814,36.4971,19320.0
2016-02-16 12:30:00,46.5,46.51,46.46,46.46,26020.0,36.505,36.5128,36.4736,36.4736,26020.0
2016-02-16 12:35:00,46.46,46.5,46.45,46.48,17817.0,36.4736,36.505,36.4657,36.4893,17817.0
2016-02-16 12:40:00,46.49,46.49,46.45,46.45,17812.0,36.4971,36.4971,36.4657,36.4657,17812.0
2016-02-16 12:45:00,46.45,46.51,46.44,46.5,23928.0,36.4657,36.5128,36.4579,36.505,23928.0
2016-02-16 12:50:00,46.5,46.51,46.47,46.5,34081.0,36.505,36.5128,36.4814,36.505,34081.0
2016-02-16 12:55:00,46.5,46.51,46.48,46.51,59153.0,36.505,36.5128,36.4893,36.5128,59153.0
2016-02-16 13:00:00,46.52,46.68,46.49,46.5,118950.0,36.5207,36.6463,36.4971,36.505,118950.0
2016-02-16 13:05:00,46.51,46.53,46.48,46.5,118779.0,36.5128,36.5285,36.4893,36.505,118779.0
2016-02-16 13:10:00,46.5,46.7,46.5,46.67,50546.0,36.505,36.662,36.505,36.6384,50546.0
2016-02-16 13:15:00,46.68,46.76,46.67,46.76,21248.0,36.6463,36.7091,36.6384,36.7091,21248.0
2016-02-16 13:20:00,46.75,46.76,46.5,46.51,172448.0,36.7012,36.7091,36.505,36.5128,172448.0
2016-02-16 13:25:00,46.52,46.58,46.48,46.58,72786.0,36.5207,36.5678,36.4893,36.5678,72786.0
2016-02-16 13:30:00,46.59,46.62,46.53,46.61,31386.0,36.5756,36.5992,36.5285,36.5913,31386.0
2016-02-16 13:35:00,46.6,46.61,46.56,46.59,24441.0,36.5835,36.5913,36.5521,36.5756,24441.0
2016-02-16 13:40:00,46.59,46.61,46.56,46.59,24891.0,36.5756,36.5913,36.5521,36.5756,24891.0
2016-02-16 13:45:00,46.59,46.61,46.51,46.57,107335.0,36.5756,36.5913,36.5128,36.5599,107335.0
2016-02-16 13:50:00,46.57,46.61,46.54,46.58,76410.0,36.5599,36.5913,36.5364,36.5678,76410.0
2016-02-16 13:55:00,46.59,46.61,46.59,46.6,22696.0,36.5756,36.5913,36.5756,36.5835,22696.0
2016-02-16 14:00:00,46.6,46.61,46.59,46.6,50045.0,36.5835,36.5913,36.5756,36.5835,50045.0
2016-02-16 14:05:00,46.6,46.62,46.56,46.58,41395.0,36.5835,36.5992,36.5521,36.5678,41395.0
2016-02-16 14:10:00,46.58,46.61,46.58,46.59,39620.0,36.5678,36.5913,36.5678,36.5756,39620.0
2016-02-16 14:15:00,46.6,46.61,46.59,46.59,45038.0,36.5835,36.5913,36.5756,36.5756,45038.0
2016-02-16 14:20:00,46.59,46.6,46.57,46.6,22900.0,36.5756,36.5835,36.5599,36.5835,22900.0
2016-02-16 14:25:00,46.6,46.61,46.55,46.6,39849.0,36.5835,36.5913,36.5442,36.5835,39849.0
2016-02-16 14:30:00,46.6,46.61,46.57,46.58,51467.0,36.5835,36.5913,36.5599,36.5678,51467.0
2016-02-16 14:35:00,46.59,46.61,46.57,46.58,25247.0,36.5756,36.5913,36.5599,36.5678,25247.0
2016-02-16 14:40:00,46.59,46.67,46.58,46.65,60036.0,36.5756,36.6384,36.5678,36.6227,60036.0
2016-02-16 14:45:00,46.65,46.67,46.56,46.57,24500.0,36.6227,36.6384,36.5521,36.5599,24500.0
2016-02-16 14:50:00,46.58,46.58,46.54,46.54,18552.0,36.5678,36.5678,36.5364,36.5364,18552.0
2016-02-16 14:55:00,46.55,46.55,46.45,46.48,45597.0,36.5442,36.5442,36.4657,36.4893,45597.0
2016-02-16 15:00:00,46.48,46.54,46.47,46.54,72936.0,36.4893,36.5364,36.4814,36.5364,72936.0
2016-02-16 15:05:00,46.54,46.55,46.37,46.42,66638.0,36.5364,36.5442,36.4029,36.4422,66638.0
2016-02-16 15:10:00,46.42,46.5,46.4,46.49,34026.0,36.4422,36.505,36.4264,36.4971,34026.0
2016-02-16 15:15:00,46.48,46.53,46.48,46.5,29427.0,36.4893,36.5285,36.4893,36.505,29427.0
2016-02-16 15:20:00,46.5,46.52,46.48,46.49,19160.0,36.505,36.5207,36.4893,36.4971,19160.0
2016-02-16 15:25:00,46.49,46.62,46.49,46.61,26745.0,36.4971,36.5992,36.4971,36.5913,26745.0
2016-02-16 15:30:00,46.61,46.61,46.51,46.55,37942.0,36.5913,36.5913,36.5128,36.5442,37942.0
2016-02-16 15:35:00,46.55,46.58,46.52,46.52,35255.0,36.5442,36.5678,36.5207,36.5207,35255.0
2016-02-16 15:40:00,46.52,46.58,46.47,46.58,53858.0,36.5207,36.5678,36.4814,36.5678,53858.0
2016-02-16 15:45:00,46.58,46.6,46.47,46.52,55901.0,36.5678,36.5835,36.4814,36.5207,55901.0
2016-02-16 15:50:00,46.51,46.58,46.5,46.58,67271.0,36.5128,36.5678,36.505,36.5678,67271.0
2016-02-16 15:55:00,46.57,46.63,46.55,46.61,193907.0,36.5599,36.607,36.5442,36.5913,193907.0
2016-02-17 09:30:00,46.94,47.12,46.94,47.05,61170.0,36.8504,36.9917,36.8504,36.9367,61170.0
2016-02-17 09:35:00,47.05,47.36,47.02,47.36,43620.0,36.9367,37.1801,36.9132,37.1801,43620.0
2016-02-17 09:40:00,47.36,47.41,47.25,47.33,33488.0,37.1801,37.2194,37.0937,37.1565,33488.0
2016-02-17 09:45:00,47.3,47.38,47.28,47.34,32436.0,37.133,37.1958,37.1173,37.1644,32436.0
2016-02-17 09:50:00,47.35,47.51,47.31,47.45,41574.0,37.1722,37.2979,37.1408,37.2508,41574.0
2016-02-17 09:55:00,47.47,47.48,47.31,47.33,43022.0,37.2665,37.2743,37.1408,37.1565,43022.0
2016-02-17 10:00:00,47.35,47.43,47.33,47.36,48327.0,37.1722,37.2351,37.1565,37.1801,48327.0
2016-02-17 10:05:00,47.36,47.58,47.35,47.55,34791.0,37.1801,37.3528,37.1722,37.3293,34791.0
2016-02-17 10:10:00,47.56,47.65,47.56,47.62,19494.0,37.3371,37.4078,37.3371,37.3842,19494.0
2016-02-17 10:15:00,47.65,47.75,47.6,47.73,42454.0,37.4078,37.4863,37.3685,37.4706,42454.0
2016-02-17 10:20:00,47.74,47.82,47.73,47.74,33295.0,37.4784,37.5412,37.4706,37.4784,33295.0
2016-02-17 10:25:00,47.76,47.79,47.68,47.78,23527.0,37.4941,37.5177,37.4313,37.5098,23527.0
2016-02-17 10:30:00,47.78,47.87,47.72,47.84,47055.0,37.5098,37.5805,37.4627,37.5569,47055.0
2016-02-17 10:35:00,47.83,47.97,47.82,47.94,54968.0,37.5491,37.659,37.5412,37.6354,54968.0
2016-02-17 10:40:00,47.94,48.04,47.92,48.04,35082.0,37.6354,37.7139,37.6197,37.7139,35082.0
2016-02-17 10:45:00,48.04,48.09,47.93,48.09,36201.0,37.7139,37.7532,37.6276,37.7532,36201.0
2016-02-17 10:50:00,48.1,48.12,48.05,48.08,28367.0,37.761,37.7767,37.7218,37.7453,28367.0
2016-02-17 10:55:00,48.09,48.18,48.07,48.13,80944.0,37.7532,37.8238,37.7375,37.7846,80944.0
2016-02-17 11:00:00,48.12,48.21,48.06,48.09,49548.0,37.7767,37.8474,37.7296,37.7532,49548.0
2016-02-17 11:05:00,48.09,48.16,48.04,48.04,32518.0,37.7532,37.8081,37.7139,37.7139,32518.0
2016-02-17 11:10:00,48.04,48.1,47.96,47.98,16411.0,37.7139,37.761,37.6511,37.6668,16411.0
2016-02-17 11:15:00,47.97,48.06,47.97,48.05,37290.0,37.659,37.7296,37.659,37.7218,37290.0
2016-02-17 11:20:00,48.05,48.06,47.95,48.01,37524.0,37.7218,37.7296,37.6433,37.6904,37524.0
2016-02-17 11:25:00,48.01,48.08,47.96,47.96,38265.0,37.6904,37.7453,37.6511,37.6511,38265.0
2016-02-17 11:30:00,47.95,48.12,47.95,48.09,36355.0,37.6433,37.7767,37.6433,37.7532,36355.0
2016-02-17 11:35:00,48.08,48.1,48.02,48.09,43270.0,37.7453,37.761,37.6982,37.7532,43270.0
2016-02-17 11:40:00,48.08,48.11,47.93,47.93,35046.0,37.7453,37.7689,37.6276,37.6276,35046.0
2016-02-17 11:45:00,47.93,47.96,47.9,47.94,19428.0,37.6276,37.6511,37.604,37.6354,19428.0
2016-02-17 11:50:00,47.95,48.04,47.95,48.03,38113.0,37.6433,37.7139,37.6433,37.7061,38113.0
2016-02-17 11:55:00,48.05,48.15,48.04,48.15,25274.0,37.7218,37.8003,37.7139,37.8003,25274.0
2016-02-17 12:00:00,48.14,48.15,48.05,48.08,34353.0,37.7924,37.8003,37.7218,37.7453,34353.0
2016-02-17 12:05:00,48.07,48.08,48.01,48.04,29978.0,37.7375,37.7453,37.6904,37.7139,29978.0
2016-02-17 12:10:00,48.03,48.04,47.97,47.98,27731.0,37.7061,37.7139,37.659,37.6668,27731.0
2016-02-17 12:15:00,47.99,48.02,47.9,47.97,27350.0,37.6747,37.6982,37.604,37.659,27350.0
2016-02-17 12:20:00,47.97,47.98,47.93,47.96,31156.0,37.659,37.6668,37.6276,37.6511,31156.0
2016-02-17 12:25:00,47.96,47.97,47.9,47.95,23087.0,37.6511,37.659,37.604,37.6433,23087.0
2016-02-17 12:30:00,47.95,48.05,47.95,48.01,33134.0,37.6433,37.7218,37.6433,37.6904,33134.0
2016-02-17 12:35:00,48.02,48.06,48.0,48.04,18529.0,37.6982,37.7296,37.6825,37.7139,18529.0
2016-02-17 12:40:00,48.04,48.07,48.01,48.02,18482.0,37.7139,37.7375,37.6904,37.6982,18482.0
2016-02-17 12:45:00,48.01,48.06,48.0,48.04,22064.0,37.6904,37.7296,37.6825,37.7139,22064.0
2016-02-17 12:50:00,48.04,48.08,48.03,48.04,28300.0,37.7139,37.7453,37.7061,37.7139,28300.0
2016-02-17 12:55:00,48.03,48.06,48.01,48.05,18293.0,37.7061,37.7296,37.6904,37.7218,18293.0
2016-02-17 13:00:00,48.04,48.05,48.0,48.0,21019.0,37.7139,37.7218,37.6825,37.6825,21019.0
2016-02-17 13:05:00,48.0,48.06,47.99,48.0,32511.0,37.6825,37.7296,37.6747,37.6825,32511.0
2016-02-17 13:10:00,48.0,48.0,47.85,47.88,33115.0,37.6825,37.6825,37.5648,37.5883,33115.0
2016-02-17 13:15:00,47.87,47.88,47.81,47.81,28299.0,37.5805,37.5883,37.5334,37.5334,28299.0
2016-02-17 13:20:00,47.8,47.86,47.8,47.85,41734.0,37.5255,37.5726,37.5255,37.5648,41734.0
2016-02-17 13:25:00,47.84,47.89,47.81,47.89,23607.0,37.5569,37.5962,37.5334,37.5962,23607.0
2016-02-17 13:30:00,47.89,47.89,47.8,47.81,23290.0,37.5962,37.5962,37.5255,37.5334,23290.0
2016-02-17 13:35:00,47.8,47.83,47.7,47.72,23234.0,37.5255,37.5491,37.447,37.4627,23234.0
2016-02-17 13:40:00,47.71,47.82,47.71,47.79,47676.0,37.4549,37.5412,37.4549,37.5177,47676.0
2016-02-17 13:45:00,47.79,47.86,47.77,47.84,19193.0,37.5177,37.5726,37.502,37.5569,19193.0
2016-02-17 13:50:00,47.84,47.86,47.79,47.79,26441.0,37.5569,37.5726,37.5177,37.5177,26441.0
2016-02-17 13:55:00,47.78,47.81,47.76,47.8,19483.0,37.5098,37.5334,37.4941,37.5255,19483.0
2016-02-17 14:00:00,47.79,47.83,47.74,47.81,33656.0,37.5177,37.5491,37.4784,37.5334,33656.0
2016-02-17 14:05:00,47.81,47.94,47.81,47.91,48254.0,37.5334,37.6354,37.5334,37.6119,48254.0
2016-02-17 14:10:00,47.91,47.93,47.88,47.91,21144.0,37.6119,37.6276,37.5883,37.6119,21144.0
2016-02-17 14:15:00,47.91,47.99,47.91,47.98,34213.0,37.6119,37.6747,37.6119,37.6668,34213.0
2016-02-17 14:20:00,47.98,48.03,47.93,47.96,35259.0,37.6668,37.7061,37.6276,37.6511,35259.0
2016-02-17 14:25:00,47.95,47.98,47.93,47.96,18627.0,37.6433,37.6668,37.6276,37.6511,18627.0
2016-02-17 14:30:00,47.95,48.02,47.95,47.96,40413.0,37.6433,37.6982,37.6433,37.6511,40413.0
2016-02-17 14:35:00,47.96,47.97,47.92,47.92,26911.0,37.6511,37.659,37.6197,37.6197,26911.0
2016-02-17 14:40:00,47.92,47.93,47.89,47.91,30943.0,37.6197,37.6276,37.5962,37.6119,30943.0
2016-02-17 14:45:00,47.92,47.93,47.87,47.87,20476.0,37.6197,37.6276,37.5805,37.5805,20476.0
2016-02-17 14:50:00,47.87,47.87,47.78,47.83,30284.0,37.5805,37.5805,37.5098,37.5491,30284.0
2016-02-17 14:55:00,47.83,47.83,47.77,47.8,18088.0,37.5491,37.5491,37.502,37.5255,18088.0
2016-02-17 15:00:00,47.8,47.82,47.79,47.79,39710.0,37.5255,37.5412,37.5177,37.5177,39710.0
2016-02-17 15:05:00,47.8,47.81,47.78,47.81,46696.0,37.5255,37.5334,37.5098,37.5334,46696.0
2016-02-17 15:10:00,47.8,47.85,47.78,47.84,38701.0,37.5255,37.5648,37.5098,37.5569,38701.0
2016-02-17 15:15:00,47.84,47.9,47.83,47.87,88013.0,37.5569,37.604,37.5491,37.5805,88013.0
2016-02-17 15:20:00,47.87,47.89,47.77,47.78,33256.0,37.5805,37.5962,37.502,37.5098,33256.0
2016-02-17 15:25:00,47.77,47.88,47.77,47.88,50677.0,37.502,37.5883,37.502,37.5883,50677.0
2016-02-17 15:30:00,47.87,47.88,47.79,47.79,36702.0,37.5805,37.5883,37.5177,37.5177,36702.0
2016-02-17 15:35:00,47.78,47.81,47.71,47.81,74593.0,37.5098,37.5334,37.4549,37.5334,74593.0
2016-02-17 15:40:00,47.83,47.84,47.78,47.82,49745.0,37.5491,37.5569,37.5098,37.5412,49745.0
2016-02-17 15:45:00,47.82,47.83,47.74,47.76,94289.0,37.5412,37.5491,37.4784,37.4941,94289.0
2016-02-17 15:50:00,47.76,47.78,47.72,47.72,120132.0,37.4941,37.5098,37.4627,37.4627,120132.0
2016-02-17 15:55:00,47.73,47.76,47.7,47.74,299361.0,37.4706,37.4941,37.447,37.4784,299361.0
2016-02-18 09:30:00,48.03,48.27,47.99,48.01,146266.0,37.7061,37.8945,37.6747,37.6904,146266.0
2016-02-18 09:35:00,48.02,48.23,47.93,48.17,45684.0,37.6982,37.8631,37.6276,37.816,45684.0
2016-02-18 09:40:00,48.17,48.18,48.08,48.11,49215.0,37.816,37.8238,37.7453,37.7689,49215.0
2016-02-18 09:45:00,48.12,48.13,48.0,48.1,60570.0,37.7767,37.7846,37.6825,37.761,60570.0
2016-02-18 09:50:00,48.09,48.32,48.06,48.32,37937.0,37.7532,37.9338,37.7296,37.9338,37937.0
2016-02-18 09:55:00,48.31,48.55,48.28,48.53,51901.0,37.9259,38.1143,37.9023,38.0986,51901.0
2016-02-18 10:00:00,48.55,48.57,48.39,48.53,54489.0,38.1143,38.13,37.9887,38.0986,54489.0
2016-02-18 10:05:00,48.54,48.54,48.29,48.3,27641.0,38.1065,38.1065,37.9102,37.918,27641.0
2016-02-18 10:10:00,48.3,48.45,48.26,48.45,65865.0,37.918,38.0358,37.8866,38.0358,65865.0
2016-02-18 10:15:00,48.45,48.46,48.22,48.38,44820.0,38.0358,38.0437,37.8552,37.9809,44820.0
2016-02-18 10:20:00,48.39,48.45,48.36,48.43,27788.0,37.9887,38.0358,37.9652,38.0201,27788.0
2016-02-18 10:25:00,48.43,48.47,48.4,48.45,22953.0,38.0201,38.0515,37.9966,38.0358,22953.0
2016-02-18 10:30:00,48.46,48.52,48.37,48.42,105269.0,38.0437,38.0908,37.973,38.0123,105269.0
2016-02-18 10:35:00,48.41,48.52,48.36,48.45,39919.0,38.0044,38.0908,37.9652,38.0358,39919.0
2016-02-18 10:40:00,48.46,48.46,48.14,48.32,326585.0,38.0437,38.0437,37.7924,37.9338,326585.0
2016-02-18 10:45:00,48.34,48.46,48.32,48.34,29484.0,37.9495,38.0437,37.9338,37.9495,29484.0
2016-02-18 10:50:00,48.35,48.48,48.33,48.47,29726.0,37.9573,38.0594,37.9416,38.0515,29726.0
2016-02-18 10:55:00,48.47,48.5,48.37,48.39,39462.0,38.0515,38.0751,37.973,37.9887,39462.0
2016-02-18 11:00:00,48.39,48.53,48.29,48.42,106723.0,37.9887,38.0986,37.9102,38.0123,106723.0
2016-02-18 11:05:00,48.43,48.44,48.32,48.35,45108.0,38.0201,38.028,37.9338,37.9573,45108.0
2016-02-18 11:10:00,48.34,48.41,48.32,48.39,47393.0,37.9495,38.0044,37.9338,37.9887,47393.0
2016-02-18 11:15:00,48.38,48.43,48.34,48.38,48185.0,37.9809,38.0201,37.9495,37.9809,48185.0
2016-02-18 11:20:00,48.38,48.4,48.32,48.35,56589.0,37.9809,37.9966,37.9338,37.9573,56589.0
2016-02-18 11:25:00,48.35,48.44,48.31,48.42,57018.0,37.9573,38.028,37.9259,38.0123,57018.0
2016-02-18 11:30:00,48.43,48.51,48.41,48.46,56117.0,38.0201,38.0829,38.0044,38.0437,56117.0
2016-02-18 11:35:00,48.46,48.59,48.43,48.55,66538.0,38.0437,38.1457,38.0201,38.1143,66538.0
2016-02-18 11:40:00,48.56,48.65,48.52,48.64,110473.0,38.1222,38.1928,38.0908,38.185,110473.0
2016-02-18 11:45:00,48.62,48.64,48.5,48.5,62931.0,38.1693,38.185,38.0751,38.0751,62931.0
2016-02-18 11:50:00,48.5,48.52,48.43,48.49,40892.0,38.0751,38.0908,38.0201,38.0672,40892.0
2016-02-18 11:55:00,48.49,48.65,48.46,48.61,77775.0,38.0672,38.1928,38.0437,38.1614,77775.0
2016-02-18 12:00:00,48.6,48.64,48.55,48.57,239679.0,38.1536,38.185,38.1143,38.13,239679.0
2016-02-18 12:05:00,48.56,48.67,48.52,48.63,36322.0,38.1222,38.2085,38.0908,38.1771,36322.0
2016-02-18 12:10:00,48.65,48.66,48.57,48.58,270882.0,38.1928,38.2007,38.13,38.1379,270882.0
2016-02-18 12:15:00,48.57,48.61,48.52,48.61,91150.0,38.13,38.1614,38.0908,38.1614,91150.0
2016-02-18 12:20:00,48.61,48.73,48.58,48.72,303721.0,38.1614,38.2556,38.1379,38.2478,303721.0
2016-02-18 12:25:00,48.72,48.78,48.57,48.6,59463.0,38.2478,38.2949,38.13,38.1536,59463.0
2016-02-18 12:30:00,48.6,48.69,48.58,48.68,22155.0,38.1536,38.2242,38.1379,38.2164,22155.0
2016-02-18 12:35:00,48.66,48.67,48.52,48.53,40500.0,38.2007,38.2085,38.0908,38.0986,40500.0
2016-02-18 12:40:00,48.54,48.54,48.44,48.44,19190.0,38.1065,38.1065,38.028,38.028,19190.0
2016-02-18 12:45:00,48.45,48.45,48.33,48.34,21301.0,38.0358,38.0358,37.9416,37.9495,21301.0
2016-02-18 12:50:00,48.34,48.46,48.34,48.45,21515.0,37.9495,38.0437,37.9495,38.0358,21515.0
2016-02-18 12:55:00,48.46,48.46,48.34,48.39,21346.0,38.0437,38.0437,37.9495,37.9887,21346.0
2016-02-18 13:00:00,48.37,48.45,48.37,48.4,26110.0,37.973,38.0358,37.973,37.9966,26110.0
2016-02-18 13:05:00,48.4,48.45,48.34,48.43,31012.0,37.9966,38.0358,37.9495,38.0201,31012.0
2016-02-18 13:10:00,48.43,48.44,48.35,48.37,30243.0,38.0201,38.028,37.9573,37.973,30243.0
2016-02-18 13:15:00,48.37,48.39,48.25,48.29,35974.0,37.973,37.9887,37.8788,37.9102,35974.0
2016-02-18 13:20:00,48.29,48.35,48.25,48.29,98174.0,37.9102,37.9573,37.8788,37.9102,98174.0
2016-02-18 13:25:00,48.3,48.42,48.29,48.41,22047.0,37.918,38.0123,37.9102,38.0044,22047.0
2016-02-18 13:30:00,48.4,48.47,48.4,48.46,32984.0,37.9966,38.0515,37.9966,38.0437,32984.0
2016-02-18 13:35:00,48.45,48.46,48.4,48.43,18229.0,38.0358,38.0437,37.9966,38.0201,18229.0
2016-02-18 13:40:00,48.42,48.44,48.36,48.36,37878.0,38.0123,38.028,37.9652,37.9652,37878.0
2016-02-18 13:45:00,48.35,48.39,48.3,48.32,16756.0,37.9573,37.9887,37.918,37.9338,16756.0
2016-02-18 13:50:00,48.33,48.43,48.32,48.43,16120.0,37.9416,38.0201,37.9338,38.0201,16120.0
2016-02-18 13:55:00,48.42,48.49,48.41,48.49,28513.0,38.0123,38.0672,38.0044,38.0672,28513.0
2016-02-18 14:00:00,48.49,48.52,48.45,48.5,19412.0,38.0672,38.0908,38.0358,38.0751,19412.0
2016-02-18 14:05:00,48.5,48.54,48.45,48.46,18763.0,38.0751,38.1065,38.0358,38.0437,18763.0
2016-02-18 14:10:00,48.46,48.51,48.46,48.47,11469.0,38.0437,38.0829,38.0437,38.0515,11469.0
2016-02-18 14:15:00,48.48,48.49,48.44,48.48,14984.0,38.0594,38.0672,38.028,38.0594,14984.0
2016-02-18 14:20:00,48.49,48.51,48.48,48.48,15480.0,38.0672,38.0829,38.0594,38.0594,15480.0
2016-02-18 14:25:00,48.48,48.49,48.45,48.47,22329.0,38.0594,38.0672,38.0358,38.0515,22329.0
2016-02-18 14:30:00,48.46,48.54,48.46,48.52,35020.0,38.0437,38.1065,38.0437,38.0908,35020.0
2016-02-18 14:35:00,48.51,48.55,48.5,48.52,28219.0,38.0829,38.1143,38.0751,38.0908,28219.0
2016-02-18 14:40:00,48.52,48.54,48.49,48.5,19463.0,38.0908,38.1065,38.0672,38.0751,19463.0
2016-02-18 14:45:00,48.5,48.55,48.5,48.52,27292.0,38.0751,38.1143,38.0751,38.0908,27292.0
2016-02-18 14:50:00,48.53,48.55,48.51,48.54,16454.0,38.0986,38.1143,38.0829,38.1065,16454.0
2016-02-18 14:55:00,48.54,48.56,48.5,48.52,18638.0,38.1065,38.1222,38.0751,38.0908,18638.0
2016-02-18 15:00:00,48.52,48.56,48.5,48.51,36592.0,38.0908,38.1222,38.0751,38.0829,36592.0
2016-02-18 15:05:00,48.51,48.51,48.46,48.47,38428.0,38.0829,38.0829,38.0437,38.0515,38428.0
2016-02-18 15:10:00,48.47,48.52,48.43,48.44,26832.0,38.0515,38.0908,38.0201,38.028,26832.0
2016-02-18 15:15:00,48.44,48.51,48.42,48.49,40479.0,38.028,38.0829,38.0123,38.0672,40479.0
2016-02-18 15:20:00,48.49,48.49,48.41,48.47,27938.0,38.0672,38.0672,38.0044,38.0515,27938.0
2016-02-18 15:25:00,48.47,48.48,48.4,48.45,34496.0,38.0515,38.0594,37.9966,38.0358,34496.0
2016-02-18 15:30:00,48.44,48.46,48.38,48.41,48768.0,38.028,38.0437,37.9809,38.0044,48768.0
2016-02-18 15:35:00,48.41,48.44,48.37,48.44,150655.0,38.0044,38.028,37.973,38.028,150655.0
2016-02-18 15:40:00,48.44,48.44,48.37,48.38,47611.0,38.028,38.028,37.973,37.9809,47611.0
2016-02-18 15:45:00,48.38,48.38,48.26,48.28,67204.0,37.9809,37.9809,37.8866,37.9023,67204.0
2016-02-18 15:50:00,48.27,48.32,48.25,48.32,58460.0,37.8945,37.9338,37.8788,37.9338,58460.0
2016-02-18 15:55:00,48.32,48.35,48.29,48.34,101717.0,37.9338,37.9573,37.9102,37.9495,101717.0
2016-02-19 09:30:00,48.19,48.31,47.75,47.84,232369.0,37.8317,37.9259,37.4863,37.5569,232369.0
2016-02-19 09:35:00,47.8,47.85,47.63,47.68,42489.0,37.5255,37.5648,37.3921,37.4313,42489.0
2016-02-19 09:40:00,47.68,47.84,47.66,47.84,67381.0,37.4313,37.5569,37.4156,37.5569,67381.0
2016-02-19 09:45:00,47.83,47.83,47.71,47.71,43419.0,37.5491,37.5491,37.4549,37.4549,43419.0
2016-02-19 09:50:00,47.73,47.79,47.66,47.73,48719.0,37.4706,37.5177,37.4156,37.4706,48719.0
2016-02-19 09:55:00,47.74,47.78,47.69,47.71,59238.0,37.4784,37.5098,37.4392,37.4549,59238.0
2016-02-19 10:00:00,47.71,47.76,47.65,47.65,56456.0,37.4549,37.4941,37.4078,37.4078,56456.0
2016-02-19 10:05:00,47.64,47.74,47.64,47.69,75477.0,37.3999,37.4784,37.3999,37.4392,75477.0
2016-02-19 10:10:00,47.7,47.77,47.68,47.77,71421.0,37.447,37.502,37.4313,37.502,71421.0
2016-02-19 10:15:00,47.77,47.97,47.75,47.94,157399.0,37.502,37.659,37.4863,37.6354,157399.0
2016-02-19 10:20:00,47.95,48.07,47.95,48.06,26669.0,37.6433,37.7375,37.6433,37.7296,26669.0
2016-02-19 10:25:00,48.05,48.06,47.77,47.77,28303.0,37.7218,37.7296,37.502,37.502,28303.0
2016-02-19 10:30:00,47.77,47.85,47.74,47.8,41769.0,37.502,37.5648,37.4784,37.5255,41769.0
2016-02-19 10:35:00,47.8,47.81,47.7,47.74,32148.0,37.5255,37.5334,37.447,37.4784,32148.0
2016-02-19 10:40:00,47.74,47.74,47.68,47.68,18734.0,37.4784,37.4784,37.4313,37.4313,18734.0
2016-02-19 10:45:00,47.69,47.77,47.68,47.74,113930.0,37.4392,37.502,37.4313,37.4784,113930.0
2016-02-19 10:50:00,47.73,47.78,47.71,47.74,27524.0,37.4706,37.5098,37.4549,37.4784,27524.0
2016-02-19 10:55:00,47.74,47.82,47.73,47.73,21330.0,37.4784,37.5412,37.4706,37.4706,21330.0
2016-02-19 11:00:00,47.73,47.77,47.65,47.7,26069.0,37.4706,37.502,37.4078,37.447,26069.0
2016-02-19 11:05:00,47.7,47.8,47.68,47.75,24866.0,37.447,37.5255,37.4313,37.4863,24866.0
2016-02-19 11:10:00,47.74,47.81,47.74,47.76,29909.0,37.4784,37.5334,37.4784,37.4941,29909.0
2016-02-19 11:15:00,47.76,47.83,47.73,47.79,36467.0,37.4941,37.5491,37.4706,37.5177,36467.0
2016-02-19 11:20:00,47.79,47.82,47.77,47.8,41021.0,37.5177,37.5412,37.502,37.5255,41021.0
2016-02-19 11:25:00,47.8,47.88,47.77,47.88,48837.0,37.5255,37.5883,37.502,37.5883,48837.0
2016-02-19 11:30:00,47.89,48.02,47.88,48.01,33574.0,37.5962,37.6982,37.5883,37.6904,33574.0
2016-02-19 11:35:00,48.01,48.01,47.94,47.94,20583.0,37.6904,37.6904,37.6354,37.6354,20583.0
2016-02-19 11:40:00,47.96,47.99,47.91,47.96,33493.0,37.6511,37.6747,37.6119,37.6511,33493.0
2016-02-19 11:45:00,47.95,47.96,47.89,47.92,23323.0,37.6433,37.6511,37.5962,37.6197,23323.0
2016-02-19 11:50:00,47.92,47.93,47.85,47.88,23322.0,37.6197,37.6276,37.5648,37.5883,23322.0
2016-02-19 11:55:00,47.88,47.88,47.75,47.8,32246.0,37.5883,37.5883,37.4863,37.5255,32246.0
2016-02-19 12:00:00,47.8,47.82,47.75,47.75,17537.0,37.5255,37.5412,37.4863,37.4863,17537.0
2016-02-19 12:05:00,47.75,47.75,47.71,47.74,12613.0,37.4863,37.4863,37.4549,37.4784,12613.0
2016-02-19 12:10:00,47.74,47.78,47.73,47.75,21500.0,37.4784,37.5098,37.4706,37.4863,21500.0
2016-02-19 12:15:00,47.75,47.75,47.66,47.67,17714.0,37.4863,37.4863,37.4156,37.4235,17714.0
2016-02-19 12:20:00,47.67,47.69,47.63,47.66,11408.0,37.4235,37.4392,37.3921,37.4156,11408.0
2016-02-19 12:25:00,47.67,47.72,47.66,47.7,15101.0,37.4235,37.4627,37.4156,37.447,15101.0
2016-02-19 12:30:00,47.71,47.73,47.69,47.71,13651.0,37.4549,37.4706,37.4392,37.4549,13651.0
2016-02-19 12:35:00,47.71,47.75,47.68,47.74,16574.0,37.4549,37.4863,37.4313,37.4784,16574.0
2016-02-19 12:40:00,47.74,47.81,47.74,47.77,18714.0,37.4784,37.5334,37.4784,37.502,18714.0
2016-02-19 12:45:00,47.78,47.78,47.74,47.77,31607.0,37.5098,37.5098,37.4784,37.502,31607.0
2016-02-19 12:50:00,47.78,47.81,47.73,47.76,15527.0,37.5098,37.5334,37.4706,37.4941,15527.0
2016-02-19 12:55:00,47.74,47.74,47.68,47.7,15321.0,37.4784,37.4784,37.4313,37.447,15321.0
2016-02-19 13:00:00,47.71,47.74,47.62,47.64,25647.0,37.4549,37.4784,37.3842,37.3999,25647.0
2016-02-19 13:05:00,47.65,47.68,47.62,47.62,10852.0,37.4078,37.4313,37.3842,37.3842,10852.0
2016-02-19 13:10:00,47.61,47.66,47.61,47.64,9383.0,37.3764,37.4156,37.3764,37.3999,9383.0
2016-02-19 13:15:00,47.64,47.67,47.63,47.65,8741.0,37.3999,37.4235,37.3921,37.4078,8741.0
2016-02-19 13:20:00,47.64,47.7,47.63,47.67,18447.0,37.3999,37.447,37.3921,37.4235,18447.0
2016-02-19 13:25:00,47.67,47.72,47.67,47.7,13286.0,37.4235,37.4627,37.4235,37.447,13286.0
2016-02-19 13:30:00,47.7,47.77,47.69,47.76,52254.0,37.447,37.502,37.4392,37.4941,52254.0
2016-02-19 13:35:00,47.75,47.75,47.71,47.71,13021.0,37.4863,37.4863,37.4549,37.4549,13021.0
2016-02-19 13:40:00,47.72,47.74,47.7,47.71,15164.0,37.4627,37.4784,37.447,37.4549,15164.0
2016-02-19 13:45:00,47.72,47.74,47.7,47.72,30306.0,37.4627,37.4784,37.447,37.4627,30306.0
2016-02-19 13:50:00,47.72,47.74,47.7,47.72,22185.0,37.4627,37.4784,37.447,37.4627,22185.0
2016-02-19 13:55:00,47.72,47.76,47.71,47.76,23811.0,37.4627,37.4941,37.4549,37.4941,23811.0
2016-02-19 14:00:00,47.77,47.78,47.74,47.75,29357.0,37.502,37.5098,37.4784,37.4863,29357.0
2016-02-19 14:05:00,47.77,47.81,47.74,47.79,16947.0,37.502,37.5334,37.4784,37.5177,16947.0
2016-02-19 14:10:00,47.79,47.81,47.77,47.8,21161.0,37.5177,37.5334,37.502,37.5255,21161.0
2016-02-19 14:15:00,47.79,47.8,47.77,47.79,17699.0,37.5177,37.5255,37.502,37.5177,17699.0
2016-02-19 14:20:00,47.8,47.8,47.74,47.76,20920.0,37.5255,37.5255,37.4784,37.4941,20920.0
2016-02-19 14:25:00,47.76,47.77,47.73,47.77,26687.0,37.4941,37.502,37.4706,37.502,26687.0
2016-02-19 14:30:00,47.76,47.77,47.75,47.76,19655.0,37.4941,37.502,37.4863,37.4941,19655.0
2016-02-19 14:35:00,47.76,47.79,47.76,47.78,20790.0,37.4941,37.5177,37.4941,37.5098,20790.0
2016-02-19 14:40:00,47.77,47.8,47.76,47.78,15563.0,37.502,37.5255,37.4941,37.5098,15563.0
2016-02-19 14:45:00,47.78,47.8,47.75,47.76,19040.0,37.5098,37.5255,37.4863,37.4941,19040.0
2016-02-19 14:50:00,47.77,47.8,47.75,47.77,21428.0,37.502,37.5255,37.4863,37.502,21428.0
2016-02-19 14:55:00,47.77,47.83,47.77,47.82,21369.0,37.502,37.5491,37.502,37.5412,21369.0
2016-02-19 15:00:00,47.82,47.86,47.79,47.85,44623.0,37.5412,37.5726,37.5177,37.5648,44623.0
2016-02-19 15:05:00,47.86,47.88,47.84,47.87,17001.0,37.5726,37.5883,37.5569,37.5805,17001.0
2016-02-19 15:10:00,47.87,47.94,47.86,47.91,55003.0,37.5805,37.6354,37.5726,37.6119,55003.0
2016-02-19 15:15:00,47.92,47.93,47.89,47.92,51115.0,37.6197,37.6276,37.5962,37.6197,51115.0
2016-02-19 15:20:00,47.93,47.97,47.92,47.96,66102.0,37.6276,37.659,37.6197,37.6511,66102.0
2016-02-19 15:25:00,47.96,48.0,47.94,48.0,49282.0,37.6511,37.6825,37.6354,37.6825,49282.0
2016-02-19 15:30:00,47.99,48.04,47.97,48.04,94003.0,37.6747,37.7139,37.659,37.7139,94003.0
2016-02-19 15:35:00,48.04,48.04,48.01,48.04,53301.0,37.7139,37.7139,37.6904,37.7139,53301.0
2016-02-19 15:40:00,48.04,48.06,47.98,48.0,99963.0,37.7139,37.7296,37.6668,37.6825,99963.0
2016-02-19 15:45:00,48.01,48.03,47.99,48.02,85926.0,37.6904,37.7061,37.6747,37.6982,85926.0
2016-02-19 15:50:00,48.02,48.02,48.0,48.02,83005.0,37.6982,37.6982,37.6825,37.6982,83005.0
2016-02-19 15:55:00,48.02,48.09,47.99,48.06,504063.0,37.6982,37.7532,37.6747,37.7296,504063.0
2016-02-22 09:30:00,48.5,48.79,48.49,48.68,105255.0,38.0751,38.3027,38.0672,38.2164,105255.0
2016-02-22 09:35:00,48.68,48.93,48.68,48.89,72264.0,38.2164,38.4126,38.2164,38.3812,72264.0
2016-02-22 09:40:00,48.89,48.99,48.88,48.94,23927.0,38.3812,38.4597,38.3734,38.4205,23927.0
2016-02-22 09:45:00,48.96,49.05,48.82,48.84,36201.0,38.4362,38.5068,38.3263,38.342,36201.0
2016-02-22 09:50:00,48.85,48.91,48.62,48.62,22604.0,38.3498,38.3969,38.1693,38.1693,22604.0
2016-02-22 09:55:00,48.62,48.69,48.6,48.69,18300.0,38.1693,38.2242,38.1536,38.2242,18300.0
2016-02-22 10:00:00,48.69,49.04,48.69,48.97,53599.0,38.2242,38.499,38.2242,38.444,53599.0
2016-02-22 10:05:00,48.98,49.0,48.92,48.99,24280.0,38.4519,38.4676,38.4048,38.4597,24280.0
2016-02-22 10:10:00,48.99,49.06,48.91,48.91,57341.0,38.4597,38.5147,38.3969,38.3969,57341.0
2016-02-22 10:15:00,48.91,49.03,48.87,48.94,44482.0,38.3969,38.4911,38.3655,38.4205,44482.0
2016-02-22 10:20:00,48.92,49.05,48.9,48.97,19697.0,38.4048,38.5068,38.3891,38.444,19697.0
2016-02-22 10:25:00,48.96,49.01,48.9,48.99,21594.0,38.4362,38.4754,38.3891,38.4597,21594.0
2016-02-22 10:30:00,49.0,49.02,48.92,49.0,28962.0,38.4676,38.4833,38.4048,38.4676,28962.0
2016-02-22 10:35:00,48.99,48.99,48.81,48.88,42171.0,38.4597,38.4597,38.3184,38.3734,42171.0
2016-02-22 10:40:00,48.89,48.97,48.86,48.95,13692.0,38.3812,38.444,38.3577,38.4283,13692.0
2016-02-22 10:45:00,48.97,49.0,48.93,48.94,21526.0,38.444,38.4676,38.4126,38.4205,21526.0
2016-02-22 10:50:00,48.93,48.95,48.9,48.94,31916.0,38.4126,38.4283,38.3891,38.4205,31916.0
2016-02-22 10:55:00,48.93,48.95,48.85,48.86,12005.0,38.4126,38.4283,38.3498,38.3577,12005.0
2016-02-22 11:00:00,48.87,48.89,48.79,48.8,24915.0,38.3655,38.3812,38.3027,38.3106,24915.0
2016-02-22 11:05:00,48.79,48.86,48.79,48.84,25941.0,38.3027,38.3577,38.3027,38.342,25941.0
2016-02-22 11:10:00,48.85,48.85,48.79,48.8,32070.0,38.3498,38.3498,38.3027,38.3106,32070.0
2016-02-22 11:15:00,48.8,48.84,48.8,48.81,31112.0,38.3106,38.342,38.3106,38.3184,31112.0
2016-02-22 11:20:00,48.8,48.84,48.8,48.83,19301.0,38.3106,38.342,38.3106,38.3341,19301.0
2016-02-22 11:25:00,48.82,48.95,48.82,48.9,19029.0,38.3263,38.4283,38.3263,38.3891,19029.0
2016-02-22 11:30:00,48.89,48.92,48.87,48.92,19104.0,38.3812,38.4048,38.3655,38.4048,19104.0
2016-02-22 11:35:00,48.92,48.92,48.85,48.85,11997.0,38.4048,38.4048,38.3498,38.3498,11997.0
2016-02-22 11:40:00,48.85,48.87,48.79,48.83,20246.0,38.3498,38.3655,38.3027,38.3341,20246.0
2016-02-22 11:45:00,48.83,48.89,48.8,48.87,16508.0,38.3341,38.3812,38.3106,38.3655,16508.0
2016-02-22 11:50:00,48.86,48.91,48.79,48.85,76412.0,38.3577,38.3969,38.3027,38.3498,76412.0
2016-02-22 11:55:00,48.85,48.99,48.85,48.98,25653.0,38.3498,38.4597,38.3498,38.4519,25653.0
2016-02-22 12:00:00,48.98,49.02,48.93,49.01,25811.0,38.4519,38.4833,38.4126,38.4754,25811.0
2016-02-22 12:05:00,49.0,49.01,48.94,48.94,19202.0,38.4676,38.4754,38.4205,38.4205,19202.0
2016-02-22 12:10:00,48.95,48.98,48.91,48.98,25510.0,38.4283,38.4519,38.3969,38.4519,25510.0
2016-02-22 12:15:00,48.98,49.02,48.96,49.0,29744.0,38.4519,38.4833,38.4362,38.4676,29744.0
2016-02-22 12:20:00,49.0,49.02,48.98,49.02,18906.0,38.4676,38.4833,38.4519,38.4833,18906.0
2016-02-22 12:25:00,49.01,49.02,48.96,49.0,25136.0,38.4754,38.4833,38.4362,38.4676,25136.0
2016-02-22 12:30:00,48.99,49.08,48.97,49.08,28432.0,38.4597,38.5304,38.444,38.5304,28432.0
2016-02-22 12:35:00,49.08,49.21,49.08,49.2,90763.0,38.5304,38.6324,38.5304,38.6246,90763.0
2016-02-22 12:40:00,49.2,49.2,49.09,49.09,27590.0,38.6246,38.6246,38.5382,38.5382,27590.0
2016-02-22 12:45:00,49.09,49.11,49.05,49.09,22846.0,38.5382,38.5539,38.5068,38.5382,22846.0
2016-02-22 12:50:00,49.1,49.16,49.06,49.09,108817.0,38.5461,38.5932,38.5147,38.5382,108817.0
2016-02-22 12:55:00,49.09,49.1,49.0,49.02,15332.0,38.5382,38.5461,38.4676,38.4833,15332.0
2016-02-22 13:00:00,49.03,49.1,49.03,49.07,17056.0,38.4911,38.5461,38.4911,38.5225,17056.0
2016-02-22 13:05:00,49.07,49.11,49.02,49.04,29057.0,38.5225,38.5539,38.4833,38.499,29057.0
2016-02-22 13:10:00,49.05,49.06,49.02,49.05,24004.0,38.5068,38.5147,38.4833,38.5068,24004.0
2016-02-22 13:15:00,49.06,49.15,49.03,49.11,34170.0,38.5147,38.5853,38.4911,38.5539,34170.0
2016-02-22 13:20:00,49.11,49.19,49.11,49.16,24144.0,38.5539,38.6167,38.5539,38.5932,24144.0
2016-02-22 13:25:00,49.18,49.22,49.16,49.18,14846.0,38.6089,38.6403,38.5932,38.6089,14846.0
2016-02-22 13:30:00,49.19,49.27,49.19,49.23,45915.0,38.6167,38.6796,38.6167,38.6481,45915.0
2016-02-22 13:35:00,49.24,49.27,49.2,49.22,32065.0,38.656,38.6796,38.6246,38.6403,32065.0
2016-02-22 13:40:00,49.22,49.36,49.21,49.36,66745.0,38.6403,38.7502,38.6324,38.7502,66745.0
2016-02-22 13:45:00,49.35,49.43,49.31,49.42,90146.0,38.7424,38.8052,38.711,38.7973,90146.0
2016-02-22 13:50:00,49.41,49.47,49.39,49.47,45949.0,38.7895,38.8366,38.7738,38.8366,45949.0
2016-02-22 13:55:00,49.47,49.47,49.35,49.37,22763.0,38.8366,38.8366,38.7424,38.7581,22763.0
2016-02-22 14:00:00,49.37,49.39,49.31,49.35,71621.0,38.7581,38.7738,38.711,38.7424,71621.0
2016-02-22 14:05:00,49.35,49.36,49.3,49.33,25381.0,38.7424,38.7502,38.7031,38.7267,25381.0
2016-02-22 14:10:00,49.34,49.34,49.3,49.31,13425.0,38.7345,38.7345,38.7031,38.711,13425.0
2016-02-22 14:15:00,49.31,49.36,49.31,49.33,54756.0,38.711,38.7502,38.711,38.7267,54756.0
2016-02-22 14:20:00,49.33,49.39,49.33,49.37,22691.0,38.7267,38.7738,38.7267,38.7581,22691.0
2016-02-22 14:25:00,49.37,49.41,49.36,49.39,44108.0,38.7581,38.7895,38.7502,38.7738,44108.0
2016-02-22 14:30:00,49.38,49.39,49.33,49.34,36080.0,38.7659,38.7738,38.7267,38.7345,36080.0
2016-02-22 14:35:00,49.34,49.34,49.29,49.29,18860.0,38.7345,38.7345,38.6953,38.6953,18860.0
2016-02-22 14:40:00,49.29,49.3,49.27,49.29,22899.0,38.6953,38.7031,38.6796,38.6953,22899.0
2016-02-22 14:45:00,49.29,49.31,49.28,49.28,17507.0,38.6953,38.711,38.6874,38.6874,17507.0
2016-02-22 14:50:00,49.28,49.31,49.28,49.31,14666.0,38.6874,38.711,38.6874,38.711,14666.0
2016-02-22 14:55:00,49.31,49.34,49.31,49.32,30863.0,38.711,38.7345,38.711,38.7188,30863.0
2016-02-22 15:00:00,49.32,49.33,49.22,49.23,37718.0,38.7188,38.7267,38.6403,38.6481,37718.0
2016-02-22 15:05:00,49.23,49.26,49.22,49.22,26956.0,38.6481,38.6717,38.6403,38.6403,26956.0
2016-02-22 15:10:00,49.22,49.27,49.22,49.25,40938.0,38.6403,38.6796,38.6403,38.6638,40938.0
2016-02-22 15:15:00,49.25,49.25,49.2,49.24,54401.0,38.6638,38.6638,38.6246,38.656,54401.0
2016-02-22 15:20:00,49.23,49.3,49.23,49.25,72080.0,38.6481,38.7031,38.6481,38.6638,72080.0
2016-02-22 15:25:00,49.25,49.29,49.24,49.26,35541.0,38.6638,38.6953,38.656,38.6717,35541.0
2016-02-22 15:30:00,49.26,49.28,49.23,49.25,51793.0,38.6717,38.6874,38.6481,38.6638,51793.0
2016-02-22 15:35:00,49.25,49.26,49.23,49.25,45111.0,38.6638,38.6717,38.6481,38.6638,45111.0
2016-02-22 15:40:00,49.26,49.31,49.25,49.29,75183.0,38.6717,38.711,38.6638,38.6953,75183.0
2016-02-22 15:45:00,49.29,49.31,49.28,49.29,109861.0,38.6953,38.711,38.6874,38.6953,109861.0
2016-02-22 15:50:00,49.29,49.31,49.27,49.28,105857.0,38.6953,38.711,38.6796,38.6874,105857.0
2016-02-22 15:55:00,49.28,49.31,49.26,49.29,141684.0,38.6874,38.711,38.6717,38.6953,141684.0
2016-02-23 09:30:00,49.21,49.21,49.0,49.04,92192.0,38.6324,38.6324,38.4676,38.499,92192.0
2016-02-23 09:35:00,49.04,49.28,49.03,49.2,23730.0,38.499,38.6874,38.4911,38.6246,23730.0
2016-02-23 09:40:00,49.23,49.57,49.23,49.43,90264.0,38.6481,38.9151,38.6481,38.8052,90264.0
2016-02-23 09:45:00,49.44,49.5,49.17,49.24,26582.0,38.813,38.8601,38.601,38.656,26582.0
2016-02-23 09:50:00,49.24,49.29,49.17,49.18,26131.0,38.656,38.6953,38.601,38.6089,26131.0
2016-02-23 09:55:00,49.17,49.2,49.0,49.05,16416.0,38.601,38.6246,38.4676,38.5068,16416.0
2016-02-23 10:00:00,49.01,49.15,48.99,49.03,74970.0,38.4754,38.5853,38.4597,38.4911,74970.0
2016-02-23 10:05:00,49.02,49.21,48.89,49.2,128635.0,38.4833,38.6324,38.3812,38.6246,128635.0
2016-02-23 10:10:00,49.2,49.2,48.97,48.98,64261.0,38.6246,38.6246,38.444,38.4519,64261.0
2016-02-23 10:15:00,48.97,49.03,48.94,48.97,59028.0,38.444,38.4911,38.4205,38.444,59028.0
2016-02-23 10:20:00,48.95,49.09,48.94,48.99,28219.0,38.4283,38.5382,38.4205,38.4597,28219.0
2016-02-23 10:25:00,48.98,49.11,48.95,49.11,13105.0,38.4519,38.5539,38.4283,38.5539,13105.0
2016-02-23 10:30:00,49.13,49.15,49.06,49.15,20912.0,38.5696,38.5853,38.5147,38.5853,20912.0
2016-02-23 10:35:00,49.14,49.26,49.13,49.25,26290.0,38.5775,38.6717,38.5696,38.6638,26290.0
2016-02-23 10:40:00,49.26,49.27,49.18,49.22,25785.0,38.6717,38.6796,38.6089,38.6403,25785.0
2016-02-23 10:45:00,49.2,49.2,49.12,49.12,16783.0,38.6246,38.6246,38.5618,38.5618,16783.0
2016-02-23 10:50:00,49.11,49.11,49.04,49.07,15380.0,38.5539,38.5539,38.499,38.5225,15380.0
2016-02-23 10:55:00,49.05,49.06,49.01,49.04,15132.0,38.5068,38.5147,38.4754,38.499,15132.0
2016-02-23 11:00:00,49.05,49.05,48.94,48.97,17065.0,38.5068,38.5068,38.4205,38.444,17065.0
2016-02-23 11:05:00,48.96,48.97,48.89,48.9,18092.0,38.4362,38.444,38.3812,38.3891,18092.0
2016-02-23 11:10:00,48.9,48.91,48.7,48.71,30842.0,38.3891,38.3969,38.2321,38.2399,30842.0
2016-02-23 11:15:00,48.71,48.84,48.69,48.84,24201.0,38.2399,38.342,38.2242,38.342,24201.0
2016-02-23 11:20:00,48.82,48.82,48.73,48.76,22906.0,38.3263,38.3263,38.2556,38.2792,22906.0
2016-02-23 11:25:00,48.77,48.79,48.63,48.66,27257.0,38.287,38.3027,38.1771,38.2007,27257.0
2016-02-23 11:30:00,48.66,48.72,48.64,48.68,22681.0,38.2007,38.2478,38.185,38.2164,22681.0
2016-02-23 11:35:00,48.68,48.77,48.68,48.73,91387.0,38.2164,38.287,38.2164,38.2556,91387.0
2016-02-23 11:40:00,48.74,48.84,48.71,48.83,24290.0,38.2635,38.342,38.2399,38.3341,24290.0
2016-02-23 11:45:00,48.83,48.84,48.79,48.81,8533.0,38.3341,38.342,38.3027,38.3184,8533.0
2016-02-23 11:50:00,48.81,48.82,48.7,48.72,12381.0,38.3184,38.3263,38.2321,38.2478,12381.0
2016-02-23 11:55:00,48.73,48.75,48.7,48.73,10666.0,38.2556,38.2713,38.2321,38.2556,10666.0
2016-02-23 12:00:00,48.72,48.75,48.65,48.68,17729.0,38.2478,38.2713,38.1928,38.2164,17729.0
2016-02-23 12:05:00,48.69,48.71,48.63,48.63,15944.0,38.2242,38.2399,38.1771,38.1771,15944.0
2016-02-23 12:10:00,48.63,48.64,48.55,48.61,26476.0,38.1771,38.185,38.1143,38.1614,26476.0
2016-02-23 12:15:00,48.61,48.65,48.59,48.61,13268.0,38.1614,38.1928,38.1457,38.1614,13268.0
2016-02-23 12:20:00,48.62,48.65,48.6,48.63,10670.0,38.1693,38.1928,38.1536,38.1771,10670.0
2016-02-23 12:25:00,48.63,48.66,48.58,48.65,45925.0,38.1771,38.2007,38.1379,38.1928,45925.0
2016-02-23 12:30:00,48.65,48.66,48.6,48.63,16496.0,38.1928,38.2007,38.1536,38.1771,16496.0
2016-02-23 12:35:00,48.64,48.69,48.64,48.68,34333.0,38.185,38.2242,38.185,38.2164,34333.0
2016-02-23 12:40:00,48.67,48.69,48.65,48.68,12817.0,38.2085,38.2242,38.1928,38.2164,12817.0
2016-02-23 12:45:00,48.69,48.69,48.63,48.64,7309.0,38.2242,38.2242,38.1771,38.185,7309.0
2016-02-23 12:50:00,48.64,48.64,48.53,48.55,18672.0,38.185,38.185,38.0986,38.1143,18672.0
2016-02-23 12:55:00,48.55,48.65,48.55,48.65,7275.0,38.1143,38.1928,38.1143,38.1928,7275.0
2016-02-23 13:00:00,48.66,48.67,48.61,48.62,13918.0,38.2007,38.2085,38.1614,38.1693,13918.0
2016-02-23 13:05:00,48.63,48.71,48.62,48.7,22838.0,38.1771,38.2399,38.1693,38.2321,22838.0
2016-02-23 13:10:00,48.7,48.7,48.62,48.62,10592.0,38.2321,38.2321,38.1693,38.1693,10592.0
2016-02-23 13:15:00,48.63,48.63,48.55,48.61,16054.0,38.1771,38.1771,38.1143,38.1614,16054.0
2016-02-23 13:20:00,48.6,48.6,48.56,48.6,7450.0,38.1536,38.1536,38.1222,38.1536,7450.0
2016-02-23 13:25:00,48.59,48.63,48.55,48.63,12395.0,38.1457,38.1771,38.1143,38.1771,12395.0
2016-02-23 13:30:00,48.62,48.64,48.53,48.54,20531.0,38.1693,38.185,38.0986,38.1065,20531.0
2016-02-23 13:35:00,48.56,48.65,48.55,48.58,11032.0,38.1222,38.1928,38.1143,38.1379,11032.0
2016-02-23 13:40:00,48.56,48.58,48.48,48.5,16855.0,38.1222,38.1379,38.0594,38.0751,16855.0
2016-02-23 13:45:00,48.5,48.53,48.47,48.52,11607.0,38.0751,38.0986,38.0515,38.0908,11607.0
2016-02-23 13:50:00,48.51,48.54,48.49,48.53,26861.0,38.0829,38.1065,38.0672,38.0986,26861.0
2016-02-23 13:55:00,48.54,48.56,48.46,48.56,49301.0,38.1065,38.1222,38.0437,38.1222,49301.0
2016-02-23 14:00:00,48.55,48.58,48.54,48.58,12534.0,38.1143,38.1379,38.1065,38.1379,12534.0
2016-02-23 14:05:00,48.58,48.61,48.55,48.55,16442.0,38.1379,38.1614,38.1143,38.1143,16442.0
2016-02-23 14:10:00,48.56,48.59,48.52,48.58,15134.0,38.1222,38.1457,38.0908,38.1379,15134.0
2016-02-23 14:15:00,48.59,48.66,48.58,48.63,16561.0,38.1457,38.2007,38.1379,38.1771,16561.0
2016-02-23 14:20:00,48.63,48.64,48.6,48.62,10335.0,38.1771,38.185,38.1536,38.1693,10335.0
2016-02-23 14:25:00,48.61,48.62,48.56,48.57,10238.0,38.1614,38.1693,38.1222,38.13,10238.0
2016-02-23 14:30:00,48.57,48.58,48.51,48.54,38368.0,38.13,38.1379,38.0829,38.1065,38368.0
2016-02-23 14:35:00,48.54,48.56,48.53,48.54,13058.0,38.1065,38.1222,38.0986,38.1065,13058.0
2016-02-23 14:40:00,48.54,48.56,48.52,48.54,14985.0,38.1065,38.1222,38.0908,38.1065,14985.0
2016-02-23 14:45:00,48.53,48.54,48.51,48.53,16517.0,38.0986,38.1065,38.0829,38.0986,16517.0
2016-02-23 14:50:00,48.53,48.54,48.47,48.47,20552.0,38.0986,38.1065,38.0515,38.0515,20552.0
2016-02-23 14:55:00,48.47,48.5,48.46,48.47,19177.0,38.0515,38.0751,38.0437,38.0515,19177.0
2016-02-23 15:00:00,48.47,48.5,48.39,48.41,29284.0,38.0515,38.0751,37.9887,38.0044,29284.0
2016-02-23 15:05:00,48.42,48.47,48.39,48.43,25593.0,38.0123,38.0515,37.9887,38.0201,25593.0
2016-02-23 15:10:00,48.44,48.45,48.34,48.36,22409.0,38.028,38.0358,37.9495,37.9652,22409.0
2016-02-23 15:15:00,48.36,48.38,48.34,48.38,19757.0,37.9652,37.9809,37.9495,37.9809,19757.0
2016-02-23 15:20:00,48.38,48.41,48.35,48.35,28381.0,37.9809,38.0044,37.9573,37.9573,28381.0
2016-02-23 15:25:00,48.35,48.4,48.34,48.34,27441.0,37.9573,37.9966,37.9495,37.9495,27441.0
2016-02-23 15:30:00,48.35,48.39,48.34,48.39,26277.0,37.9573,37.9887,37.9495,37.9887,26277.0
2016-02-23 15:35:00,48.39,48.45,48.38,48.45,38210.0,37.9887,38.0358,37.9809,38.0358,38210.0
2016-02-23 15:40:00,48.45,48.51,48.43,48.45,62432.0,38.0358,38.0829,38.0201,38.0358,62432.0
2016-02-23 15:45:00,48.45,48.5,48.44,48.5,58923.0,38.0358,38.0751,38.028,38.0751,58923.0
2016-02-23 15:50:00,48.5,48.51,48.45,48.45,66884.0,38.0751,38.0829,38.0358,38.0358,66884.0
2016-02-23 15:55:00,48.46,48.48,48.44,48.45,170361.0,38.0437,38.0594,38.028,38.0358,170361.0
2016-02-24 09:30:00,47.8,47.92,47.42,47.42,73118.0,37.5255,37.6197,37.2272,37.2272,73118.0
2016-02-24 09:35:00,47.47,47.78,47.42,47.55,28287.0,37.2665,37.5098,37.2272,37.3293,28287.0
2016-02-24 09:40:00,47.55,47.73,47.52,47.73,26621.0,37.3293,37.4706,37.3057,37.4706,26621.0
2016-02-24 09:45:00,47.71,47.72,47.46,47.46,28773.0,37.4549,37.4627,37.2586,37.2586,28773.0
2016-02-24 09:50:00,47.47,47.47,47.3,47.31,60910.0,37.2665,37.2665,37.133,37.1408,60910.0
2016-02-24 09:55:00,47.3,47.42,47.18,47.3,38222.0,37.133,37.2272,37.0388,37.133,38222.0
2016-02-24 10:00:00,47.29,47.44,47.21,47.4,31879.0,37.1251,37.2429,37.0623,37.2115,31879.0
2016-02-24 10:05:00,47.4,47.56,47.35,47.53,24297.0,37.2115,37.3371,37.1722,37.3136,24297.0
2016-02-24 10:10:00,47.54,47.6,47.35,47.37,45088.0,37.3214,37.3685,37.1722,37.188,45088.0
2016-02-24 10:15:00,47.36,47.46,47.34,47.41,25182.0,37.1801,37.2586,37.1644,37.2194,25182.0
2016-02-24 10:20:00,47.41,47.41,47.29,47.36,53432.0,37.2194,37.2194,37.1251,37.1801,53432.0
2016-02-24 10:25:00,47.36,47.51,47.34,47.51,26140.0,37.1801,37.2979,37.1644,37.2979,26140.0
2016-02-24 10:30:00,47.52,47.59,47.38,47.54,28866.0,37.3057,37.3607,37.1958,37.3214,28866.0
2016-02-24 10:35:00,47.54,47.68,47.5,47.67,13765.0,37.3214,37.4313,37.29,37.4235,13765.0
2016-02-24 10:40:00,47.64,47.73,47.63,47.69,24467.0,37.3999,37.4706,37.3921,37.4392,24467.0
2016-02-24 10:45:00,47.68,47.7,47.59,47.65,43519.0,37.4313,37.447,37.3607,37.4078,43519.0
2016-02-24 10:50:00,47.65,47.67,47.48,47.49,84535.0,37.4078,37.4235,37.2743,37.2822,84535.0
2016-02-24 10:55:00,47.5,47.61,47.48,47.58,34552.0,37.29,37.3764,37.2743,37.3528,34552.0
2016-02-24 11:00:00,47.59,47.61,47.47,47.48,33275.0,37.3607,37.3764,37.2665,37.2743,33275.0
2016-02-24 11:05:00,47.48,47.55,47.41,47.46,24411.0,37.2743,37.3293,37.2194,37.2586,24411.0
2016-02-24 11:10:00,47.45,47.5,47.42,47.44,13912.0,37.2508,37.29,37.2272,37.2429,13912.0
2016-02-24 11:15:00,47.44,47.44,47.35,47.35,20188.0,37.2429,37.2429,37.1722,37.1722,20188.0
2016-02-24 11:20:00,47.36,47.48,47.36,47.41,26105.0,37.1801,37.2743,37.1801,37.2194,26105.0
2016-02-24 11:25:00,47.4,47.42,47.35,47.35,33068.0,37.2115,37.2272,37.1722,37.1722,33068.0
2016-02-24 11:30:00,47.36,47.44,47.34,47.39,24000.0,37.1801,37.2429,37.1644,37.2037,24000.0
2016-02-24 11:35:00,47.39,47.46,47.38,47.45,16198.0,37.2037,37.2586,37.1958,37.2508,16198.0
2016-02-24 11:40:00,47.44,47.6,47.43,47.6,14095.0,37.2429,37.3685,37.2351,37.3685,14095.0
2016-02-24 11:45:00,47.61,47.62,47.54,47.56,21301.0,37.3764,37.3842,37.3214,37.3371,21301.0
2016-02-24 11:50:00,47.57,47.65,47.57,47.61,12372.0,37.345,37.4078,37.345,37.3764,12372.0
2016-02-24 11:55:00,47.61,47.65,47.58,47.65,14617.0,37.3764,37.4078,37.3528,37.4078,14617.0
2016-02-24 12:00:00,47.66,47.75,47.66,47.74,21764.0,37.4156,37.4863,37.4156,37.4784,21764.0
2016-02-24 12:05:00,47.74,47.81,47.73,47.74,24094.0,37.4784,37.5334,37.4706,37.4784,24094.0
2016-02-24 12:10:00,47.74,47.78,47.72,47.72,16652.0,37.4784,37.5098,37.4627,37.4627,16652.0
2016-02-24 12:15:00,47.71,47.73,47.65,47.66,23587.0,37.4549,37.4706,37.4078,37.4156,23587.0
2016-02-24 12:20:00,47.66,47.71,47.65,47.65,12146.0,37.4156,37.4549,37.4078,37.4078,12146.0
2016-02-24 12:25:00,47.65,47.66,47.59,47.59,12569.0,37.4078,37.4156,37.3607,37.3607,12569.0
2016-02-24 12:30:00,47.59,47.64,47.57,47.57,29318.0,37.3607,37.3999,37.345,37.345,29318.0
2016-02-24 12:35:00,47.57,47.6,47.56,47.58,22032.0,37.345,37.3685,37.3371,37.3528,22032.0
2016-02-24 12:40:00,47.59,47.61,47.55,47.59,15969.0,37.3607,37.3764,37.3293,37.3607,15969.0
2016-02-24 12:45:00,47.59,47.72,47.58,47.72,14172.0,37.3607,37.4627,37.3528,37.4627,14172.0
2016-02-24 12:50:00,47.7,47.76,47.7,47.74,6775.0,37.447,37.4941,37.447,37.4784,6775.0
2016-02-24 12:55:00,47.74,47.74,47.69,47.71,8307.0,37.4784,37.4784,37.4392,37.4549,8307.0
2016-02-24 13:00:00,47.71,47.77,47.71,47.75,11596.0,37.4549,37.502,37.4549,37.4863,11596.0
2016-02-24 13:05:00,47.74,47.83,47.74,47.76,26604.0,37.4784,37.5491,37.4784,37.4941,26604.0
2016-02-24 13:10:00,47.75,47.75,47.66,47.67,14323.0,37.4863,37.4863,37.4156,37.4235,14323.0
2016-02-24 13:15:00,47.68,47.72,47.65,47.7,15042.0,37.4313,37.4627,37.4078,37.447,15042.0
2016-02-24 13:20:00,47.71,47.74,47.68,47.72,8637.0,37.4549,37.4784,37.4313,37.4627,8637.0
2016-02-24 13:25:00,47.72,47.72,47.65,47.7,17017.0,37.4627,37.4627,37.4078,37.447,17017.0
2016-02-24 13:30:00,47.7,47.71,47.67,47.7,11584.0,37.447,37.4549,37.4235,37.447,11584.0
2016-02-24 13:35:00,47.7,47.71,47.67,47.67,12027.0,37.447,37.4549,37.4235,37.4235,12027.0
2016-02-24 13:40:00,47.67,47.68,47.64,47.68,9620.0,37.4235,37.4313,37.3999,37.4313,9620.0
2016-02-24 13:45:00,47.68,47.69,47.59,47.61,31065.0,37.4313,37.4392,37.3607,37.3764,31065.0
2016-02-24 13:50:00,47.62,47.63,47.59,47.63,17056.0,37.3842,37.3921,37.3607,37.3921,17056.0
2016-02-24 13:55:00,47.63,47.68,47.59,47.62,82038.0,37.3921,37.4313,37.3607,37.3842,82038.0
2016-02-24 14:00:00,47.62,47.64,47.55,47.55,23136.0,37.3842,37.3999,37.3293,37.3293,23136.0
2016-02-24 14:05:00,47.55,47.69,47.55,47.69,42863.0,37.3293,37.4392,37.3293,37.4392,42863.0
2016-02-24 14:10:00,47.69,47.72,47.65,47.72,36437.0,37.4392,37.4627,37.4078,37.4627,36437.0
2016-02-24 14:15:00,47.71,47.75,47.69,47.75,30703.0,37.4549,37.4863,37.4392,37.4863,30703.0
2016-02-24 14:20:00,47.76,47.85,47.75,47.85,41715.0,37.4941,37.5648,37.4863,37.5648,41715.0
2016-02-24 14:25:00,47.85,47.9,47.84,47.9,22963.0,37.5648,37.604,37.5569,37.604,22963.0
2016-02-24 14:30:00,47.9,47.94,47.88,47.89,25556.0,37.604,37.6354,37.5883,37.5962,25556.0
2016-02-24 14:35:00,47.89,47.98,47.87,47.96,19271.0,37.5962,37.6668,37.5805,37.6511,19271.0
2016-02-24 14:40:00,47.97,47.99,47.95,47.98,29140.0,37.659,37.6747,37.6433,37.6668,29140.0
2016-02-24 14:45:00,47.98,47.99,47.95,47.98,20599.0,37.6668,37.6747,37.6433,37.6668,20599.0
2016-02-24 14:50:00,47.98,47.99,47.95,47.97,19431.0,37.6668,37.6747,37.6433,37.659,19431.0
2016-02-24 14:55:00,47.97,47.97,47.94,47.95,15547.0,37.659,37.659,37.6354,37.6433,15547.0
2016-02-24 15:00:00,47.95,48.01,47.95,47.99,20970.0,37.6433,37.6904,37.6433,37.6747,20970.0
2016-02-24 15:05:00,47.99,48.14,47.99,48.13,44541.0,37.6747,37.7924,37.6747,37.7846,44541.0
2016-02-24 15:10:00,48.13,48.15,48.1,48.15,21043.0,37.7846,37.8003,37.761,37.8003,21043.0
2016-02-24 15:15:00,48.15,48.25,48.13,48.21,41145.0,37.8003,37.8788,37.7846,37.8474,41145.0
2016-02-24 15:20:00,48.22,48.23,48.18,48.19,21991.0,37.8552,37.8631,37.8238,37.8317,21991.0
2016-02-24 15:25:00,48.19,48.31,48.19,48.27,33388.0,37.8317,37.9259,37.8317,37.8945,33388.0
2016-02-24 15:30:00,48.27,48.3,48.23,48.27,50648.0,37.8945,37.918,37.8631,37.8945,50648.0
2016-02-24 15:35:00,48.28,48.37,48.27,48.37,55254.0,37.9023,37.973,37.8945,37.973,55254.0
2016-02-24 15:40:00,48.37,48.42,48.32,48.33,119797.0,37.973,38.0123,37.9338,37.9416,119797.0
2016-02-24 15:45:00,48.32,48.39,48.32,48.34,134355.0,37.9338,37.9887,37.9338,37.9495,134355.0
2016-02-24 15:50:00,48.34,48.39,48.32,48.39,62752.0,37.9495,37.9887,37.9338,37.9887,62752.0
2016-02-24 15:55:00,48.38,48.38,48.34,48.34,117619.0,37.9809,37.9809,37.9495,37.9495,117619.0
2016-02-25 09:30:00,48.38,48.49,48.13,48.48,43695.0,37.9809,38.0672,37.7846,38.0594,43695.0
2016-02-25 09:35:00,48.5,48.65,48.49,48.59,29987.0,38.0751,38.1928,38.0672,38.1457,29987.0
2016-02-25 09:40:00,48.55,48.56,48.41,48.41,32426.0,38.1143,38.1222,38.0044,38.0044,32426.0
2016-02-25 09:45:00,48.39,48.4,48.34,48.38,20761.0,37.9887,37.9966,37.9495,37.9809,20761.0
2016-02-25 09:50:00,48.38,48.4,48.23,48.27,19861.0,37.9809,37.9966,37.8631,37.8945,19861.0
2016-02-25 09:55:00,48.27,48.27,48.06,48.17,89345.0,37.8945,37.8945,37.7296,37.816,89345.0
2016-02-25 10:00:00,48.16,48.16,48.04,48.11,20927.0,37.8081,37.8081,37.7139,37.7689,20927.0
2016-02-25 10:05:00,48.09,48.13,48.03,48.03,13081.0,37.7532,37.7846,37.7061,37.7061,13081.0
2016-02-25 10:10:00,48.03,48.04,47.96,48.04,13551.0,37.7061,37.7139,37.6511,37.7139,13551.0
2016-02-25 10:15:00,48.03,48.11,47.97,48.09,67847.0,37.7061,37.7689,37.659,37.7532,67847.0
2016-02-25 10:20:00,48.1,48.1,48.0,48.03,37160.0,37.761,37.761,37.6825,37.7061,37160.0
2016-02-25 10:25:00,48.03,48.13,48.03,48.11,16973.0,37.7061,37.7846,37.7061,37.7689,16973.0
2016-02-25 10:30:00,48.11,48.12,48.04,48.1,20960.0,37.7689,37.7767,37.7139,37.761,20960.0
2016-02-25 10:35:00,48.1,48.12,48.07,48.09,19290.0,37.761,37.7767,37.7375,37.7532,19290.0
2016-02-25 10:40:00,48.09,48.22,48.08,48.17,21163.0,37.7532,37.8552,37.7453,37.816,21163.0
2016-02-25 10:45:00,48.17,48.17,48.06,48.06,12806.0,37.816,37.816,37.7296,37.7296,12806.0
2016-02-25 10:50:00,48.07,48.1,48.02,48.08,28260.0,37.7375,37.761,37.6982,37.7453,28260.0
2016-02-25 10:55:00,48.08,48.08,47.93,47.93,16891.0,37.7453,37.7453,37.6276,37.6276,16891.0
2016-02-25 11:00:00,47.94,48.01,47.91,48.01,17106.0,37.6354,37.6904,37.6119,37.6904,17106.0
2016-02-25 11:05:00,48.01,48.08,47.95,48.08,19461.0,37.6904,37.7453,37.6433,37.7453,19461.0
2016-02-25 11:10:00,48.07,48.07,47.98,47.99,15218.0,37.7375,37.7375,37.6668,37.6747,15218.0
2016-02-25 11:15:00,48.0,48.1,48.0,48.04,13285.0,37.6825,37.761,37.6825,37.7139,13285.0
2016-02-25 11:20:00,48.04,48.12,48.02,48.12,11479.0,37.7139,37.7767,37.6982,37.7767,11479.0
2016-02-25 11:25:00,48.11,48.24,48.09,48.22,11991.0,37.7689,37.8709,37.7532,37.8552,11991.0
2016-02-25 11:30:00,48.21,48.28,48.2,48.28,26913.0,37.8474,37.9023,37.8395,37.9023,26913.0
2016-02-25 11:35:00,48.28,48.28,48.2,48.26,27462.0,37.9023,37.9023,37.8395,37.8866,27462.0
2016-02-25 11:40:00,48.25,48.3,48.16,48.16,21264.0,37.8788,37.918,37.8081,37.8081,21264.0
2016-02-25 11:45:00,48.16,48.23,48.16,48.21,13204.0,37.8081,37.8631,37.8081,37.8474,13204.0
2016-02-25 11:50:00,48.21,48.29,48.2,48.2,23179.0,37.8474,37.9102,37.8395,37.8395,23179.0
2016-02-25 11:55:00,48.2,48.29,48.19,48.23,18574.0,37.8395,37.9102,37.8317,37.8631,18574.0
2016-02-25 12:00:00,48.24,48.28,48.21,48.22,16569.0,37.8709,37.9023,37.8474,37.8552,16569.0
2016-02-25 12:05:00,48.23,48.32,48.22,48.32,30593.0,37.8631,37.9338,37.8552,37.9338,30593.0
2016-02-25 12:10:00,48.31,48.36,48.29,48.36,29147.0,37.9259,37.9652,37.9102,37.9652,29147.0
2016-02-25 12:15:00,48.37,48.38,48.29,48.32,11988.0,37.973,37.9809,37.9102,37.9338,11988.0
2016-02-25 12:20:00,48.32,48.34,48.3,48.32,9889.0,37.9338,37.9495,37.918,37.9338,9889.0
2016-02-25 12:25:00,48.31,48.39,48.31,48.39,16142.0,37.9259,37.9887,37.9259,37.9887,16142.0
2016-02-25 12:30:00,48.38,48.42,48.36,48.4,24300.0,37.9809,38.0123,37.9652,37.9966,24300.0
2016-02-25 12:35:00,48.4,48.45,48.36,48.36,13436.0,37.9966,38.0358,37.9652,37.9652,13436.0
2016-02-25 12:40:00,48.36,48.36,48.33,48.36,9497.0,37.9652,37.9652,37.9416,37.9652,9497.0
2016-02-25 12:45:00,48.35,48.35,48.28,48.32,10566.0,37.9573,37.9573,37.9023,37.9338,10566.0
2016-02-25 12:50:00,48.33,48.37,48.31,48.36,11648.0,37.9416,37.973,37.9259,37.9652,11648.0
2016-02-25 12:55:00,48.35,48.35,48.29,48.3,12125.0,37.9573,37.9573,37.9102,37.918,12125.0
2016-02-25 13:00:00,48.3,48.32,48.28,48.29,12930.0,37.918,37.9338,37.9023,37.9102,12930.0
2016-02-25 13:05:00,48.29,48.36,48.29,48.36,13105.0,37.9102,37.9652,37.9102,37.9652,13105.0
2016-02-25 13:10:00,48.36,48.36,48.31,48.31,15757.0,37.9652,37.9652,37.9259,37.9259,15757.0
2016-02-25 13:15:00,48.31,48.37,48.3,48.34,16506.0,37.9259,37.973,37.918,37.9495,16506.0
2016-02-25 13:20:00,48.35,48.38,48.34,48.34,17951.0,37.9573,37.9809,37.9495,37.9495,17951.0
2016-02-25 13:25:00,48.35,48.4,48.34,48.39,35341.0,37.9573,37.9966,37.9495,37.9887,35341.0
2016-02-25 13:30:00,48.4,48.48,48.39,48.43,10799.0,37.9966,38.0594,37.9887,38.0201,10799.0
2016-02-25 13:35:00,48.42,48.51,48.4,48.48,16986.0,38.0123,38.0829,37.9966,38.0594,16986.0
2016-02-25 13:40:00,48.48,48.54,48.48,48.52,10390.0,38.0594,38.1065,38.0594,38.0908,10390.0
2016-02-25 13:45:00,48.51,48.53,48.48,48.51,24053.0,38.0829,38.0986,38.0594,38.0829,24053.0
2016-02-25 13:50:00,48.5,48.57,48.5,48.54,15739.0,38.0751,38.13,38.0751,38.1065,15739.0
2016-02-25 13:55:00,48.55,48.57,48.5,48.57,17027.0,38.1143,38.13,38.0751,38.13,17027.0
2016-02-25 14:00:00,48.56,48.57,48.45,48.46,21158.0,38.1222,38.13,38.0358,38.0437,21158.0
2016-02-25 14:05:00,48.46,48.5,48.46,48.46,10804.0,38.0437,38.0751,38.0437,38.0437,10804.0
2016-02-25 14:10:00,48.46,48.52,48.45,48.51,10656.0,38.0437,38.0908,38.0358,38.0829,10656.0
2016-02-25 14:15:00,48.52,48.55,48.51,48.55,12753.0,38.0908,38.1143,38.0829,38.1143,12753.0
2016-02-25 14:20:00,48.55,48.58,48.52,48.53,11594.0,38.1143,38.1379,38.0908,38.0986,11594.0
2016-02-25 14:25:00,48.53,48.53,48.47,48.48,31819.0,38.0986,38.0986,38.0515,38.0594,31819.0
2016-02-25 14:30:00,48.49,48.52,48.49,48.51,6888.0,38.0672,38.0908,38.0672,38.0829,6888.0
2016-02-25 14:35:00,48.51,48.53,48.47,48.5,15054.0,38.0829,38.0986,38.0515,38.0751,15054.0
2016-02-25 14:40:00,48.5,48.5,48.48,48.49,9785.0,38.0751,38.0751,38.0594,38.0672,9785.0
2016-02-25 14:45:00,48.49,48.52,48.49,48.5,21353.0,38.0672,38.0908,38.0672,38.0751,21353.0
2016-02-25 14:50:00,48.5,48.5,48.41,48.41,27363.0,38.0751,38.0751,38.0044,38.0044,27363.0
2016-02-25 14:55:00,48.41,48.45,48.38,48.44,30733.0,38.0044,38.0358,37.9809,38.028,30733.0
2016-02-25 15:00:00,48.43,48.52,48.43,48.52,20344.0,38.0201,38.0908,38.0201,38.0908,20344.0
2016-02-25 15:05:00,48.52,48.56,48.51,48.56,20154.0,38.0908,38.1222,38.0829,38.1222,20154.0
2016-02-25 15:10:00,48.56,48.63,48.55,48.62,21080.0,38.1222,38.1771,38.1143,38.1693,21080.0
2016-02-25 15:15:00,48.61,48.62,48.51,48.51,50151.0,38.1614,38.1693,38.0829,38.0829,50151.0
2016-02-25 15:20:00,48.51,48.52,48.49,48.5,30211.0,38.0829,38.0908,38.0672,38.0751,30211.0
2016-02-25 15:25:00,48.5,48.51,48.47,48.48,28250.0,38.0751,38.0829,38.0515,38.0594,28250.0
2016-02-25 15:30:00,48.48,48.52,48.45,48.47,51689.0,38.0594,38.0908,38.0358,38.0515,51689.0
2016-02-25 15:35:00,48.46,48.52,48.46,48.52,32496.0,38.0437,38.0908,38.0437,38.0908,32496.0
2016-02-25 15:40:00,48.51,48.62,48.5,48.57,74475.0,38.0829,38.1693,38.0751,38.13,74475.0
2016-02-25 15:45:00,48.58,48.62,48.57,48.59,48833.0,38.1379,38.1693,38.13,38.1457,48833.0
2016-02-25 15:50:00,48.59,48.62,48.58,48.59,32660.0,38.1457,38.1693,38.1379,38.1457,32660.0
2016-02-25 15:55:00,48.6,48.63,48.56,48.63,141605.0,38.1536,38.1771,38.1222,38.1771,141605.0
2016-02-26 09:30:00,48.98,49.21,48.83,49.1,44800.0,38.4519,38.6324,38.3341,38.5461,44800.0
2016-02-26 09:35:00,49.03,49.21,49.03,49.11,27487.0,38.4911,38.6324,38.4911,38.5539,27487.0
2016-02-26 09:40:00,49.13,49.22,49.05,49.16,37289.0,38.5696,38.6403,38.5068,38.5932,37289.0
2016-02-26 09:45:00,49.16,49.16,48.99,49.1,42301.0,38.5932,38.5932,38.4597,38.5461,42301.0
2016-02-26 09:50:00,49.1,49.22,49.1,49.2,19404.0,38.5461,38.6403,38.5461,38.6246,19404.0
2016-02-26 09:55:00,49.22,49.22,49.06,49.14,71145.0,38.6403,38.6403,38.5147,38.5775,71145.0
2016-02-26 10:00:00,49.13,49.32,49.12,49.3,57167.0,38.5696,38.7188,38.5618,38.7031,57167.0
2016-02-26 10:05:00,49.3,49.33,49.28,49.32,90402.0,38.7031,38.7267,38.6874,38.7188,90402.0
2016-02-26 10:10:00,49.31,49.35,49.28,49.35,64942.0,38.711,38.7424,38.6874,38.7424,64942.0
2016-02-26 10:15:00,49.35,49.37,49.26,49.29,34023.0,38.7424,38.7581,38.6717,38.6953,34023.0
2016-02-26 10:20:00,49.3,49.34,49.26,49.32,39427.0,38.7031,38.7345,38.6717,38.7188,39427.0
2016-02-26 10:25:00,49.32,49.44,49.32,49.43,51154.0,38.7188,38.813,38.7188,38.8052,51154.0
2016-02-26 10:30:00,49.43,49.51,49.42,49.47,44235.0,38.8052,38.868,38.7973,38.8366,44235.0
2016-02-26 10:35:00,49.48,49.54,49.46,49.52,51600.0,38.8444,38.8915,38.8287,38.8758,51600.0
2016-02-26 10:40:00,49.52,49.59,49.51,49.59,40282.0,38.8758,38.9308,38.868,38.9308,40282.0
2016-02-26 10:45:00,49.59,49.66,49.55,49.65,25005.0,38.9308,38.9857,38.8994,38.9779,25005.0
2016-02-26 10:50:00,49.66,49.71,49.63,49.7,63499.0,38.9857,39.025,38.9622,39.0171,63499.0
2016-02-26 10:55:00,49.7,49.71,49.63,49.63,46083.0,39.0171,39.025,38.9622,38.9622,46083.0
2016-02-26 11:00:00,49.62,49.67,49.59,49.64,45116.0,38.9543,38.9936,38.9308,38.97,45116.0
2016-02-26 11:05:00,49.64,49.71,49.58,49.61,32663.0,38.97,39.025,38.9229,38.9465,32663.0
2016-02-26 11:10:00,49.6,49.71,49.58,49.59,44916.0,38.9386,39.025,38.9229,38.9308,44916.0
2016-02-26 11:15:00,49.58,49.64,49.54,49.64,40216.0,38.9229,38.97,38.8915,38.97,40216.0
2016-02-26 11:20:00,49.63,49.66,49.55,49.65,61338.0,38.9622,38.9857,38.8994,38.9779,61338.0
2016-02-26 11:25:00,49.65,49.67,49.52,49.55,77830.0,38.9779,38.9936,38.8758,38.8994,77830.0
2016-02-26 11:30:00,49.54,49.57,49.47,49.48,57903.0,38.8915,38.9151,38.8366,38.8444,57903.0
2016-02-26 11:35:00,49.48,49.54,49.45,49.48,19567.0,38.8444,38.8915,38.8209,38.8444,19567.0
2016-02-26 11:40:00,49.48,49.54,49.45,49.52,25116.0,38.8444,38.8915,38.8209,38.8758,25116.0
2016-02-26 11:45:00,49.51,49.57,49.46,49.46,20157.0,38.868,38.9151,38.8287,38.8287,20157.0
2016-02-26 11:50:00,49.45,49.48,49.37,49.44,26072.0,38.8209,38.8444,38.7581,38.813,26072.0
2016-02-26 11:55:00,49.44,49.61,49.43,49.55,48169.0,38.813,38.9465,38.8052,38.8994,48169.0
2016-02-26 12:00:00,49.56,49.58,49.48,49.52,43622.0,38.9072,38.9229,38.8444,38.8758,43622.0
2016-02-26 12:05:00,49.51,49.63,49.5,49.6,51354.0,38.868,38.9622,38.8601,38.9386,51354.0
2016-02-26 12:10:00,49.59,49.63,49.56,49.62,28616.0,38.9308,38.9622,38.9072,38.9543,28616.0
2016-02-26 12:15:00,49.62,49.73,49.59,49.73,29791.0,38.9543,39.0407,38.9308,39.0407,29791.0
2016-02-26 12:20:00,49.72,49.77,49.7,49.77,37550.0,39.0328,39.0721,39.0171,39.0721,37550.0
2016-02-26 12:25:00,49.76,49.8,49.72,49.77,44970.0,39.0642,39.0956,39.0328,39.0721,44970.0
2016-02-26 12:30:00,49.77,49.8,49.76,49.77,20280.0,39.0721,39.0956,39.0642,39.0721,20280.0
2016-02-26 12:35:00,49.76,49.77,49.7,49.71,24744.0,39.0642,39.0721,39.0171,39.025,24744.0
2016-02-26 12:40:00,49.7,49.75,49.7,49.73,17412.0,39.0171,39.0564,39.0171,39.0407,17412.0
2016-02-26 12:45:00,49.73,49.77,49.69,49.74,29363.0,39.0407,39.0721,39.0093,39.0485,29363.0
2016-02-26 12:50:00,49.74,49.8,49.7,49.78,28802.0,39.0485,39.0956,39.0171,39.0799,28802.0
2016-02-26 12:55:00,49.78,49.8,49.76,49.79,21753.0,39.0799,39.0956,39.0642,39.0878,21753.0
2016-02-26 13:00:00,49.79,49.79,49.73,49.74,23921.0,39.0878,39.0878,39.0407,39.0485,23921.0
2016-02-26 13:05:00,49.75,49.81,49.73,49.75,18415.0,39.0564,39.1035,39.0407,39.0564,18415.0
2016-02-26 13:10:00,49.75,49.76,49.69,49.69,25223.0,39.0564,39.0642,39.0093,39.0093,25223.0
2016-02-26 13:15:00,49.69,49.73,49.67,49.68,73124.0,39.0093,39.0407,38.9936,39.0014,73124.0
2016-02-26 13:20:00,49.69,49.69,49.61,49.66,35851.0,39.0093,39.0093,38.9465,38.9857,35851.0
2016-02-26 13:25:00,49.65,49.66,49.58,49.59,11040.0,38.9779,38.9857,38.9229,38.9308,11040.0
2016-02-26 13:30:00,49.59,49.63,49.56,49.6,26799.0,38.9308,38.9622,38.9072,38.9386,26799.0
2016-02-26 13:35:00,49.6,49.64,49.59,49.62,16496.0,38.9386,38.97,38.9308,38.9543,16496.0
2016-02-26 13:40:00,49.62,49.64,49.41,49.42,36345.0,38.9543,38.97,38.7895,38.7973,36345.0
2016-02-26 13:45:00,49.42,49.45,49.4,49.42,7220.0,38.7973,38.8209,38.7816,38.7973,7220.0
2016-02-26 13:50:00,49.42,49.42,49.35,49.4,11393.0,38.7973,38.7973,38.7424,38.7816,11393.0
2016-02-26 13:55:00,49.4,49.43,49.35,49.42,24919.0,38.7816,38.8052,38.7424,38.7973,24919.0
2016-02-26 14:00:00,49.42,49.44,49.4,49.42,21945.0,38.7973,38.813,38.7816,38.7973,21945.0
2016-02-26 14:05:00,49.43,49.45,49.4,49.42,21415.0,38.8052,38.8209,38.7816,38.7973,21415.0
2016-02-26 14:10:00,49.42,49.42,49.32,49.36,17580.0,38.7973,38.7973,38.7188,38.7502,17580.0
2016-02-26 14:15:00,49.35,49.42,49.34,49.39,28405.0,38.7424,38.7973,38.7345,38.7738,28405.0
2016-02-26 14:20:00,49.39,49.45,49.36,49.45,26754.0,38.7738,38.8209,38.7502,38.8209,26754.0
2016-02-26 14:25:00,49.45,49.5,49.44,49.48,31283.0,38.8209,38.8601,38.813,38.8444,31283.0
2016-02-26 14:30:00,49.48,49.52,49.47,49.48,56577.0,38.8444,38.8758,38.8366,38.8444,56577.0
2016-02-26 14:35:00,49.47,49.47,49.32,49.33,31459.0,38.8366,38.8366,38.7188,38.7267,31459.0
2016-02-26 14:40:00,49.34,49.34,49.27,49.3,51051.0,38.7345,38.7345,38.6796,38.7031,51051.0
2016-02-26 14:45:00,49.29,49.43,49.29,49.41,27524.0,38.6953,38.8052,38.6953,38.7895,27524.0
2016-02-26 14:50:00,49.41,49.44,49.38,49.38,23501.0,38.7895,38.813,38.7659,38.7659,23501.0
2016-02-26 14:55:00,49.38,49.41,49.36,49.38,20823.0,38.7659,38.7895,38.7502,38.7659,20823.0
2016-02-26 15:00:00,49.36,49.49,49.36,49.46,33916.0,38.7502,38.8523,38.7502,38.8287,33916.0
2016-02-26 15:05:00,49.47,49.54,49.46,49.47,48006.0,38.8366,38.8915,38.8287,38.8366,48006.0
2016-02-26 15:10:00,49.47,49.52,49.47,49.49,27324.0,38.8366,38.8758,38.8366,38.8523,27324.0
2016-02-26 15:15:00,49.48,49.51,49.45,49.51,28840.0,38.8444,38.868,38.8209,38.868,28840.0
2016-02-26 15:20:00,49.51,49.54,49.46,49.48,38134.0,38.868,38.8915,38.8287,38.8444,38134.0
2016-02-26 15:25:00,49.48,49.48,49.42,49.44,36736.0,38.8444,38.8444,38.7973,38.813,36736.0
2016-02-26 15:30:00,49.43,49.53,49.43,49.49,36482.0,38.8052,38.8837,38.8052,38.8523,36482.0
2016-02-26 15:35:00,49.49,49.51,49.46,49.47,40660.0,38.8523,38.868,38.8287,38.8366,40660.0
2016-02-26 15:40:00,49.47,49.51,49.46,49.49,46535.0,38.8366,38.868,38.8287,38.8523,46535.0
2016-02-26 15:45:00,49.48,49.51,49.47,49.48,55954.0,38.8444,38.868,38.8366,38.8444,55954.0
2016-02-26 15:50:00,49.48,49.51,49.47,49.49,74483.0,38.8444,38.868,38.8366,38.8523,74483.0
2016-02-26 15:55:00,49.48,49.49,49.37,49.38,260581.0,38.8444,38.8523,38.7581,38.7659,260581.0
2016-02-29 09:30:00,49.4,49.52,49.27,49.32,51101.0,38.7816,38.8758,38.6796,38.7188,51101.0
2016-02-29 09:35:00,49.33,49.42,49.28,49.29,8385.0,38.7267,38.7973,38.6874,38.6953,8385.0
2016-02-29 09:40:00,49.28,49.42,49.19,49.19,8897.0,38.6874,38.7973,38.6167,38.6167,8897.0
2016-02-29 09:45:00,49.17,49.29,49.17,49.29,23765.0,38.601,38.6953,38.601,38.6953,23765.0
2016-02-29 09:50:00,49.31,49.46,49.31,49.41,25815.0,38.711,38.8287,38.711,38.7895,25815.0
2016-02-29 09:55:00,49.4,49.42,49.29,49.31,10954.0,38.7816,38.7973,38.6953,38.711,10954.0
2016-02-29 10:00:00,49.31,49.35,49.22,49.3,17322.0,38.711,38.7424,38.6403,38.7031,17322.0
2016-02-29 10:05:00,49.3,49.42,49.21,49.23,19368.0,38.7031,38.7973,38.6324,38.6481,19368.0
2016-02-29 10:10:00,49.23,49.29,49.16,49.23,19365.0,38.6481,38.6953,38.5932,38.6481,19365.0
2016-02-29 10:15:00,49.23,49.37,49.22,49.26,197999.0,38.6481,38.7581,38.6403,38.6717,197999.0
2016-02-29 10:20:00,49.27,49.5,49.27,49.42,100396.0,38.6796,38.8601,38.6796,38.7973,100396.0
2016-02-29 10:25:00,49.43,49.47,49.27,49.35,82321.0,38.8052,38.8366,38.6796,38.7424,82321.0
2016-02-29 10:30:00,49.36,49.4,49.31,49.31,29250.0,38.7502,38.7816,38.711,38.711,29250.0
2016-02-29 10:35:00,49.32,49.39,49.31,49.36,23596.0,38.7188,38.7738,38.711,38.7502,23596.0
2016-02-29 10:40:00,49.36,49.39,49.32,49.38,21242.0,38.7502,38.7738,38.7188,38.7659,21242.0
2016-02-29 10:45:00,49.38,49.38,49.32,49.36,22808.0,38.7659,38.7659,38.7188,38.7502,22808.0
2016-02-29 10:50:00,49.35,49.46,49.34,49.45,16072.0,38.7424,38.8287,38.7345,38.8209,16072.0
2016-02-29 10:55:00,49.46,49.46,49.34,49.41,67746.0,38.8287,38.8287,38.7345,38.7895,67746.0
2016-02-29 11:00:00,49.4,49.45,49.38,49.38,33644.0,38.7816,38.8209,38.7659,38.7659,33644.0
2016-02-29 11:05:00,49.4,49.44,49.37,49.43,21334.0,38.7816,38.813,38.7581,38.8052,21334.0
2016-02-29 11:10:00,49.43,49.5,49.42,49.46,31594.0,38.8052,38.8601,38.7973,38.8287,31594.0
2016-02-29 11:15:00,49.47,49.48,49.43,49.43,18076.0,38.8366,38.8444,38.8052,38.8052,18076.0
2016-02-29 11:20:00,49.44,49.46,49.41,49.43,18380.0,38.813,38.8287,38.7895,38.8052,18380.0
2016-02-29 11:25:00,49.42,49.44,49.34,49.35,20916.0,38.7973,38.813,38.7345,38.7424,20916.0
2016-02-29 11:30:00,49.35,49.47,49.34,49.45,19804.0,38.7424,38.8366,38.7345,38.8209,19804.0
2016-02-29 11:35:00,49.44,49.52,49.41,49.51,30176.0,38.813,38.8758,38.7895,38.868,30176.0
2016-02-29 11:40:00,49.51,49.52,49.45,49.45,12957.0,38.868,38.8758,38.8209,38.8209,12957.0
2016-02-29 11:45:00,49.45,49.45,49.4,49.43,12437.0,38.8209,38.8209,38.7816,38.8052,12437.0
2016-02-29 11:50:00,49.43,49.44,49.38,49.44,18139.0,38.8052,38.813,38.7659,38.813,18139.0
2016-02-29 11:55:00,49.43,49.43,49.31,49.34,28070.0,38.8052,38.8052,38.711,38.7345,28070.0
2016-02-29 12:00:00,49.34,49.35,49.32,49.33,26329.0,38.7345,38.7424,38.7188,38.7267,26329.0
2016-02-29 12:05:00,49.33,49.33,49.28,49.32,30750.0,38.7267,38.7267,38.6874,38.7188,30750.0
2016-02-29 12:10:00,49.33,49.35,49.32,49.34,13588.0,38.7267,38.7424,38.7188,38.7345,13588.0
2016-02-29 12:15:00,49.34,49.35,49.32,49.32,26097.0,38.7345,38.7424,38.7188,38.7188,26097.0
2016-02-29 12:20:00,49.32,49.34,49.32,49.33,14898.0,38.7188,38.7345,38.7188,38.7267,14898.0
2016-02-29 12:25:00,49.33,49.34,49.3,49.31,37380.0,38.7267,38.7345,38.7031,38.711,37380.0
2016-02-29 12:30:00,49.32,49.34,49.29,49.3,21623.0,38.7188,38.7345,38.6953,38.7031,21623.0
2016-02-29 12:35:00,49.3,49.32,49.25,49.25,15412.0,38.7031,38.7188,38.6638,38.6638,15412.0
2016-02-29 12:40:00,49.26,49.3,49.26,49.27,21950.0,38.6717,38.7031,38.6717,38.6796,21950.0
2016-02-29 12:45:00,49.28,49.3,49.16,49.2,178307.0,38.6874,38.7031,38.5932,38.6246,178307.0
2016-02-29 12:50:00,49.2,49.26,49.2,49.24,24187.0,38.6246,38.6717,38.6246,38.656,24187.0
2016-02-29 12:55:00,49.24,49.24,49.2,49.22,18757.0,38.656,38.656,38.6246,38.6403,18757.0
2016-02-29 13:00:00,49.22,49.3,49.19,49.29,31134.0,38.6403,38.7031,38.6167,38.6953,31134.0
2016-02-29 13:05:00,49.29,49.36,49.26,49.34,35224.0,38.6953,38.7502,38.6717,38.7345,35224.0
2016-02-29 13:10:00,49.34,49.36,49.3,49.33,20327.0,38.7345,38.7502,38.7031,38.7267,20327.0
2016-02-29 13:15:00,49.33,49.39,49.32,49.39,29289.0,38.7267,38.7738,38.7188,38.7738,29289.0
2016-02-29 13:20:00,49.39,49.39,49.35,49.37,16036.0,38.7738,38.7738,38.7424,38.7581,16036.0
2016-02-29 13:25:00,49.37,49.37,49.26,49.28,17523.0,38.7581,38.7581,38.6717,38.6874,17523.0
2016-02-29 13:30:00,49.27,49.27,49.22,49.23,12398.0,38.6796,38.6796,38.6403,38.6481,12398.0
2016-02-29 13:35:00,49.23,49.25,49.21,49.23,8129.0,38.6481,38.6638,38.6324,38.6481,8129.0
2016-02-29 13:40:00,49.22,49.23,49.15,49.23,15375.0,38.6403,38.6481,38.5853,38.6481,15375.0
2016-02-29 13:45:00,49.26,49.26,49.19,49.25,14304.0,38.6717,38.6717,38.6167,38.6638,14304.0
2016-02-29 13:50:00,49.25,49.26,49.24,49.25,17831.0,38.6638,38.6717,38.656,38.6638,17831.0
2016-02-29 13:55:00,49.25,49.26,49.23,49.25,33401.0,38.6638,38.6717,38.6481,38.6638,33401.0
2016-02-29 14:00:00,49.25,49.28,49.19,49.27,55873.0,38.6638,38.6874,38.6167,38.6796,55873.0
2016-02-29 14:05:00,49.28,49.29,49.24,49.25,32169.0,38.6874,38.6953,38.656,38.6638,32169.0
2016-02-29 14:10:00,49.25,49.28,49.24,49.27,22352.0,38.6638,38.6874,38.656,38.6796,22352.0
2016-02-29 14:15:00,49.26,49.27,49.24,49.24,19851.0,38.6717,38.6796,38.656,38.656,19851.0
2016-02-29 14:20:00,49.23,49.23,49.15,49.16,25214.0,38.6481,38.6481,38.5853,38.5932,25214.0
2016-02-29 14:25:00,49.18,49.24,49.16,49.23,20973.0,38.6089,38.656,38.5932,38.6481,20973.0
2016-02-29 14:30:00,49.23,49.23,49.15,49.17,27053.0,38.6481,38.6481,38.5853,38.601,27053.0
2016-02-29 14:35:00,49.16,49.19,49.12,49.14,20199.0,38.5932,38.6167,38.5618,38.5775,20199.0
2016-02-29 14:40:00,49.15,49.17,49.07,49.1,30081.0,38.5853,38.601,38.5225,38.5461,30081.0
2016-02-29 14:45:00,49.09,49.11,49.04,49.04,27685.0,38.5382,38.5539,38.499,38.499,27685.0
2016-02-29 14:50:00,49.05,49.05,48.96,48.97,37062.0,38.5068,38.5068,38.4362,38.444,37062.0
2016-02-29 14:55:00,48.97,48.99,48.92,48.95,40706.0,38.444,38.4597,38.4048,38.4283,40706.0
2016-02-29 15:00:00,48.95,48.95,48.89,48.93,21905.0,38.4283,38.4283,38.3812,38.4126,21905.0
2016-02-29 15:05:00,48.92,48.94,48.86,48.92,28093.0,38.4048,38.4205,38.3577,38.4048,28093.0
2016-02-29 15:10:00,48.91,48.92,48.84,48.86,28330.0,38.3969,38.4048,38.342,38.3577,28330.0
2016-02-29 15:15:00,48.86,48.88,48.8,48.8,32846.0,38.3577,38.3734,38.3106,38.3106,32846.0
2016-02-29 15:20:00,48.81,48.88,48.8,48.87,34001.0,38.3184,38.3734,38.3106,38.3655,34001.0
2016-02-29 15:25:00,48.86,48.93,48.84,48.91,36595.0,38.3577,38.4126,38.342,38.3969,36595.0
2016-02-29 15:30:00,48.91,48.96,48.87,48.93,56613.0,38.3969,38.4362,38.3655,38.4126,56613.0
2016-02-29 15:35:00,48.95,49.0,48.91,48.99,47778.0,38.4283,38.4676,38.3969,38.4597,47778.0
2016-02-29 15:40:00,48.98,49.01,48.93,49.01,50958.0,38.4519,38.4754,38.4126,38.4754,50958.0
2016-02-29 15:45:00,49.0,49.04,48.97,49.03,64008.0,38.4676,38.499,38.444,38.4911,64008.0
2016-02-29 15:50:00,49.04,49.05,48.97,49.01,101340.0,38.499,38.5068,38.444,38.4754,101340.0
2016-02-29 15:55:00,49.0,49.02,48.81,48.82,244920.0,38.4676,38.4833,38.3184,38.3263,244920.0
2016-03-01 09:30:00,49.49,49.55,49.33,49.43,83348.0,38.8523,38.8994,38.7267,38.8052,83348.0
2016-03-01 09:35:00,49.43,49.51,49.26,49.26,31569.0,38.8052,38.868,38.6717,38.6717,31569.0
2016-03-01 09:40:00,49.26,49.31,49.15,49.27,7575.0,38.6717,38.711,38.5853,38.6796,7575.0
2016-03-01 09:45:00,49.26,49.31,49.21,49.26,9439.0,38.6717,38.711,38.6324,38.6717,9439.0
2016-03-01 09:50:00,49.27,49.39,49.26,49.36,34753.0,38.6796,38.7738,38.6717,38.7502,34753.0
2016-03-01 09:55:00,49.36,49.42,49.35,49.39,63749.0,38.7502,38.7973,38.7424,38.7738,63749.0
2016-03-01 10:00:00,49.42,49.52,49.38,49.46,29352.0,38.7973,38.8758,38.7659,38.8287,29352.0
2016-03-01 10:05:00,49.47,49.59,49.47,49.59,49070.0,38.8366,38.9308,38.8366,38.9308,49070.0
2016-03-01 10:10:00,49.58,49.69,49.56,49.68,43218.0,38.9229,39.0093,38.9072,39.0014,43218.0
2016-03-01 10:15:00,49.69,49.72,49.59,49.66,63862.0,39.0093,39.0328,38.9308,38.9857,63862.0
2016-03-01 10:20:00,49.64,49.84,49.63,49.82,22206.0,38.97,39.127,38.9622,39.1113,22206.0
2016-03-01 10:25:00,49.81,49.81,49.73,49.77,12827.0,39.1035,39.1035,39.0407,39.0721,12827.0
2016-03-01 10:30:00,49.78,49.84,49.74,49.82,16049.0,39.0799,39.127,39.0485,39.1113,16049.0
2016-03-01 10:35:00,49.82,49.84,49.74,49.75,13518.0,39.1113,39.127,39.0485,39.0564,13518.0
2016-03-01 10:40:00,49.75,49.76,49.69,49.73,17990.0,39.0564,39.0642,39.0093,39.0407,17990.0
2016-03-01 10:45:00,49.72,49.72,49.61,49.62,16251.0,39.0328,39.0328,38.9465,38.9543,16251.0
2016-03-01 10:50:00,49.62,49.65,49.59,49.64,20694.0,38.9543,38.9779,38.9308,38.97,20694.0
2016-03-01 10:55:00,49.65,49.67,49.62,49.67,23745.0,38.9779,38.9936,38.9543,38.9936,23745.0
2016-03-01 11:00:00,49.67,49.74,49.64,49.69,23536.0,38.9936,39.0485,38.97,39.0093,23536.0
2016-03-01 11:05:00,49.7,49.81,49.69,49.8,51011.0,39.0171,39.1035,39.0093,39.0956,51011.0
2016-03-01 11:10:00,49.81,49.85,49.79,49.83,21484.0,39.1035,39.1349,39.0878,39.1192,21484.0
2016-03-01 11:15:00,49.83,49.91,49.8,49.91,21574.0,39.1192,39.182,39.0956,39.182,21574.0
2016-03-01 11:20:00,49.9,49.94,49.88,49.93,15068.0,39.1741,39.2055,39.1584,39.1977,15068.0
2016-03-01 11:25:00,49.93,49.96,49.92,49.95,18111.0,39.1977,39.2212,39.1898,39.2134,18111.0
2016-03-01 11:30:00,49.95,49.98,49.94,49.97,16222.0,39.2134,39.2369,39.2055,39.2291,16222.0
2016-03-01 11:35:00,49.98,50.07,49.95,50.04,68190.0,39.2369,39.3076,39.2134,39.284,68190.0
2016-03-01 11:40:00,50.04,50.04,49.99,50.0,17759.0,39.284,39.284,39.2448,39.2526,17759.0
2016-03-01 11:45:00,50.01,50.04,50.0,50.02,18560.0,39.2605,39.284,39.2526,39.2683,18560.0
2016-03-01 11:50:00,50.02,50.11,49.99,50.11,34863.0,39.2683,39.339,39.2448,39.339,34863.0
2016-03-01 11:55:00,50.11,50.13,50.06,50.11,32064.0,39.339,39.3547,39.2997,39.339,32064.0
2016-03-01 12:00:00,50.12,50.19,50.07,50.16,29196.0,39.3468,39.4018,39.3076,39.3782,29196.0
2016-03-01 12:05:00,50.16,50.27,50.16,50.25,29639.0,39.3782,39.4646,39.3782,39.4489,29639.0
2016-03-01 12:10:00,50.25,50.33,50.24,50.24,63687.0,39.4489,39.5117,39.4411,39.4411,63687.0
2016-03-01 12:15:00,50.24,50.24,50.14,50.22,18213.0,39.4411,39.4411,39.3625,39.4254,18213.0
2016-03-01 12:20:00,50.21,50.22,50.11,50.13,17231.0,39.4175,39.4254,39.339,39.3547,17231.0
2016-03-01 12:25:00,50.14,50.21,50.11,50.21,20991.0,39.3625,39.4175,39.339,39.4175,20991.0
2016-03-01 12:30:00,50.2,50.24,50.18,50.23,15846.0,39.4096,39.4411,39.3939,39.4332,15846.0
2016-03-01 12:35:00,50.24,50.24,50.15,50.15,19554.0,39.4411,39.4411,39.3704,39.3704,19554.0
2016-03-01 12:40:00,50.14,50.18,50.13,50.17,10590.0,39.3625,39.3939,39.3547,39.3861,10590.0
2016-03-01 12:45:00,50.17,50.2,50.14,50.17,14361.0,39.3861,39.4096,39.3625,39.3861,14361.0
2016-03-01 12:50:00,50.17,50.24,50.16,50.22,10920.0,39.3861,39.4411,39.3782,39.4254,10920.0
2016-03-01 12:55:00,50.2,50.24,50.17,50.24,17779.0,39.4096,39.4411,39.3861,39.4411,17779.0
2016-03-01 13:00:00,50.24,50.24,50.15,50.19,22071.0,39.4411,39.4411,39.3704,39.4018,22071.0
2016-03-01 13:05:00,50.18,50.19,50.15,50.16,17256.0,39.3939,39.4018,39.3704,39.3782,17256.0
2016-03-01 13:10:00,50.16,50.17,50.13,50.16,16025.0,39.3782,39.3861,39.3547,39.3782,16025.0
2016-03-01 13:15:00,50.16,50.18,50.15,50.17,13444.0,39.3782,39.3939,39.3704,39.3861,13444.0
2016-03-01 13:20:00,50.17,50.25,50.17,50.24,33255.0,39.3861,39.4489,39.3861,39.4411,33255.0
2016-03-01 13:25:00,50.24,50.26,50.19,50.22,14869.0,39.4411,39.4568,39.4018,39.4254,14869.0
2016-03-01 13:30:00,50.21,50.25,50.21,50.21,17240.0,39.4175,39.4489,39.4175,39.4175,17240.0
2016-03-01 13:35:00,50.22,50.25,50.21,50.22,16813.0,39.4254,39.4489,39.4175,39.4254,16813.0
2016-03-01 13:40:00,50.22,50.27,50.21,50.26,10907.0,39.4254,39.4646,39.4175,39.4568,10907.0
2016-03-01 13:45:00,50.27,50.27,50.21,50.23,17768.0,39.4646,39.4646,39.4175,39.4332,17768.0
2016-03-01 13:50:00,50.23,50.23,50.17,50.18,18062.0,39.4332,39.4332,39.3861,39.3939,18062.0
2016-03-01 13:55:00,50.18,50.18,50.09,50.1,19183.0,39.3939,39.3939,39.3233,39.3311,19183.0
2016-03-01 14:00:00,50.11,50.12,50.09,50.12,14582.0,39.339,39.3468,39.3233,39.3468,14582.0
2016-03-01 14:05:00,50.11,50.14,50.08,50.11,20026.0,39.339,39.3625,39.3154,39.339,20026.0
2016-03-01 14:10:00,50.11,50.12,50.05,50.05,19037.0,39.339,39.3468,39.2919,39.2919,19037.0
2016-03-01 14:15:00,50.06,50.06,49.98,49.98,14970.0,39.2997,39.2997,39.2369,39.2369,14970.0
2016-03-01 14:20:00,49.98,49.98,49.93,49.95,15046.0,39.2369,39.2369,39.1977,39.2134,15046.0
2016-03-01 14:25:00,49.95,49.95,49.89,49.94,17583.0,39.2134,39.2134,39.1663,39.2055,17583.0
2016-03-01 14:30:00,49.94,50.01,49.93,50.0,16915.0,39.2055,39.2605,39.1977,39.2526,16915.0
2016-03-01 14:35:00,50.01,50.05,49.98,49.99,40836.0,39.2605,39.2919,39.2369,39.2448,40836.0
2016-03-01 14:40:00,49.98,50.06,49.98,50.06,19060.0,39.2369,39.2997,39.2369,39.2997,19060.0
2016-03-01 14:45:00,50.06,50.06,50.02,50.04,18109.0,39.2997,39.2997,39.2683,39.284,18109.0
2016-03-01 14:50:00,50.04,50.06,50.02,50.05,43101.0,39.284,39.2997,39.2683,39.2919,43101.0
2016-03-01 14:55:00,50.05,50.06,50.02,50.06,17746.0,39.2919,39.2997,39.2683,39.2997,17746.0
2016-03-01 15:00:00,50.05,50.11,50.04,50.11,53643.0,39.2919,39.339,39.284,39.339,53643.0
2016-03-01 15:05:00,50.12,50.13,50.07,50.08,41487.0,39.3468,39.3547,39.3076,39.3154,41487.0
2016-03-01 15:10:00,50.07,50.08,49.99,49.99,43487.0,39.3076,39.3154,39.2448,39.2448,43487.0
2016-03-01 15:15:00,50.0,50.0,49.95,49.98,60741.0,39.2526,39.2526,39.2134,39.2369,60741.0
2016-03-01 15:20:00,49.97,49.98,49.94,49.95,33002.0,39.2291,39.2369,39.2055,39.2134,33002.0
2016-03-01 15:25:00,49.94,49.95,49.91,49.92,24845.0,39.2055,39.2134,39.182,39.1898,24845.0
2016-03-01 15:30:00,49.93,49.93,49.89,49.89,30570.0,39.1977,39.1977,39.1663,39.1663,30570.0
2016-03-01 15:35:00,49.9,49.92,49.87,49.87,33928.0,39.1741,39.1898,39.1506,39.1506,33928.0
2016-03-01 15:40:00,49.87,49.89,49.83,49.88,35093.0,39.1506,39.1663,39.1192,39.1584,35093.0
2016-03-01 15:45:00,49.88,49.89,49.82,49.83,38714.0,39.1584,39.1663,39.1113,39.1192,38714.0
2016-03-01 15:50:00,49.83,49.86,49.82,49.86,37435.0,39.1192,39.1427,39.1113,39.1427,37435.0
2016-03-01 15:55:00,49.86,49.99,49.85,49.98,139980.0,39.1427,39.2448,39.1349,39.2369,139980.0
2016-03-02 09:30:00,49.89,49.97,49.63,49.94,57395.0,39.1663,39.2291,38.9622,39.2055,57395.0
2016-03-02 09:35:00,49.92,50.05,49.86,49.94,24742.0,39.1898,39.2919,39.1427,39.2055,24742.0
2016-03-02 09:40:00,49.97,50.17,49.95,50.09,14476.0,39.2291,39.3861,39.2134,39.3233,14476.0
2016-03-02 09:45:00,50.13,50.22,50.02,50.17,48698.0,39.3547,39.4254,39.2683,39.3861,48698.0
2016-03-02 09:50:00,50.17,50.2,49.94,49.97,21027.0,39.3861,39.4096,39.2055,39.2291,21027.0
2016-03-02 09:55:00,49.98,50.01,49.85,49.85,35015.0,39.2369,39.2605,39.1349,39.1349,35015.0
2016-03-02 10:00:00,49.86,49.94,49.83,49.92,20730.0,39.1427,39.2055,39.1192,39.1898,20730.0
2016-03-02 10:05:00,49.92,50.05,49.92,50.01,17399.0,39.1898,39.2919,39.1898,39.2605,17399.0
2016-03-02 10:10:00,50.01,50.03,49.92,49.97,43494.0,39.2605,39.2762,39.1898,39.2291,43494.0
2016-03-02 10:15:00,49.96,49.99,49.93,49.94,17797.0,39.2212,39.2448,39.1977,39.2055,17797.0
2016-03-02 10:20:00,49.94,49.94,49.84,49.86,21385.0,39.2055,39.2055,39.127,39.1427,21385.0
2016-03-02 10:25:00,49.86,49.88,49.82,49.83,21635.0,39.1427,39.1584,39.1113,39.1192,21635.0
2016-03-02 10:30:00,49.82,49.82,49.62,49.77,34297.0,39.1113,39.1113,38.9543,39.0721,34297.0
2016-03-02 10:35:00,49.77,49.8,49.69,49.69,19825.0,39.0721,39.0956,39.0093,39.0093,19825.0
2016-03-02 10:40:00,49.67,49.71,49.65,49.7,28805.0,38.9936,39.025,38.9779,39.0171,28805.0
2016-03-02 10:45:00,49.7,49.74,49.67,49.7,22435.0,39.0171,39.0485,38.9936,39.0171,22435.0
2016-03-02 10:50:00,49.7,49.75,49.69,49.75,14481.0,39.0171,39.0564,39.0093,39.0564,14481.0
2016-03-02 10:55:00,49.76,49.82,49.75,49.8,30000.0,39.0642,39.1113,39.0564,39.0956,30000.0
2016-03-02 11:00:00,49.8,49.88,49.78,49.86,44984.0,39.0956,39.1584,39.0799,39.1427,44984.0
2016-03-02 11:05:00,49.87,49.95,49.87,49.89,62222.0,39.1506,39.2134,39.1506,39.1663,62222.0
2016-03-02 11:10:00,49.89,50.03,49.89,49.99,36186.0,39.1663,39.2762,39.1663,39.2448,36186.0
2016-03-02 11:15:00,50.0,50.0,49.87,49.95,24200.0,39.2526,39.2526,39.1506,39.2134,24200.0
2016-03-02 11:20:00,49.95,50.1,49.94,50.05,14545.0,39.2134,39.3311,39.2055,39.2919,14545.0
2016-03-02 11:25:00,50.05,50.05,49.99,50.02,19470.0,39.2919,39.2919,39.2448,39.2683,19470.0
2016-03-02 11:30:00,50.02,50.06,49.9,49.94,18500.0,39.2683,39.2997,39.1741,39.2055,18500.0
2016-03-02 11:35:00,49.93,49.93,49.86,49.89,14625.0,39.1977,39.1977,39.1427,39.1663,14625.0
2016-03-02 11:40:00,49.88,49.96,49.87,49.96,12058.0,39.1584,39.2212,39.1506,39.2212,12058.0
2016-03-02 11:45:00,49.97,49.97,49.88,49.93,17323.0,39.2291,39.2291,39.1584,39.1977,17323.0
2016-03-02 11:50:00,49.92,49.96,49.9,49.93,20220.0,39.1898,39.2212,39.1741,39.1977,20220.0
2016-03-02 11:55:00,49.93,49.97,49.87,49.88,13140.0,39.1977,39.2291,39.1506,39.1584,13140.0
2016-03-02 12:00:00,49.87,49.88,49.81,49.81,18148.0,39.1506,39.1584,39.1035,39.1035,18148.0
2016-03-02 12:05:00,49.81,49.85,49.79,49.84,30765.0,39.1035,39.1349,39.0878,39.127,30765.0
2016-03-02 12:10:00,49.84,49.85,49.81,49.84,13220.0,39.127,39.1349,39.1035,39.127,13220.0
2016-03-02 12:15:00,49.84,49.85,49.75,49.78,28290.0,39.127,39.1349,39.0564,39.0799,28290.0
2016-03-02 12:20:00,49.78,49.81,49.75,49.79,17358.0,39.0799,39.1035,39.0564,39.0878,17358.0
2016-03-02 12:25:00,49.78,49.79,49.73,49.74,22860.0,39.0799,39.0878,39.0407,39.0485,22860.0
2016-03-02 12:30:00,49.73,49.73,49.65,49.65,35293.0,39.0407,39.0407,38.9779,38.9779,35293.0
2016-03-02 12:35:00,49.65,49.69,49.62,49.66,43226.0,38.9779,39.0093,38.9543,38.9857,43226.0
2016-03-02 12:40:00,49.66,49.68,49.65,49.66,23217.0,38.9857,39.0014,38.9779,38.9857,23217.0
2016-03-02 12:45:00,49.66,49.7,49.65,49.67,17336.0,38.9857,39.0171,38.9779,38.9936,17336.0
2016-03-02 12:50:00,49.66,49.71,49.65,49.7,27519.0,38.9857,39.025,38.9779,39.0171,27519.0
2016-03-02 12:55:00,49.7,49.74,49.69,49.7,26744.0,39.0171,39.0485,39.0093,39.0171,26744.0
2016-03-02 13:00:00,49.7,49.7,49.65,49.65,37385.0,39.0171,39.0171,38.9779,38.9779,37385.0
2016-03-02 13:05:00,49.65,49.73,49.65,49.71,31626.0,38.9779,39.0407,38.9779,39.025,31626.0
2016-03-02 13:10:00,49.71,49.73,49.69,49.73,16234.0,39.025,39.0407,39.0093,39.0407,16234.0
2016-03-02 13:15:00,49.73,49.73,49.68,49.69,51911.0,39.0407,39.0407,39.0014,39.0093,51911.0
2016-03-02 13:20:00,49.7,49.73,49.68,49.7,29074.0,39.0171,39.0407,39.0014,39.0171,29074.0
2016-03-02 13:25:00,49.71,49.73,49.69,49.69,16312.0,39.025,39.0407,39.0093,39.0093,16312.0
2016-03-02 13:30:00,49.7,49.71,49.69,49.69,16148.0,39.0171,39.025,39.0093,39.0093,16148.0
2016-03-02 13:35:00,49.69,49.72,49.69,49.71,20145.0,39.0093,39.0328,39.0093,39.025,20145.0
2016-03-02 13:40:00,49.72,49.77,49.72,49.73,39153.0,39.0328,39.0721,39.0328,39.0407,39153.0
2016-03-02 13:45:00,49.73,49.76,49.71,49.71,49059.0,39.0407,39.0642,39.025,39.025,49059.0
2016-03-02 13:50:00,49.7,49.71,49.67,49.7,16007.0,39.0171,39.025,38.9936,39.0171,16007.0
2016-03-02 13:55:00,49.71,49.72,49.63,49.65,22810.0,39.025,39.0328,38.9622,38.9779,22810.0
2016-03-02 14:00:00,49.64,49.67,49.64,49.66,14198.0,38.97,38.9936,38.97,38.9857,14198.0
2016-03-02 14:05:00,49.66,49.68,49.58,49.61,22964.0,38.9857,39.0014,38.9229,38.9465,22964.0
2016-03-02 14:10:00,49.62,49.65,49.59,49.62,21273.0,38.9543,38.9779,38.9308,38.9543,21273.0
2016-03-02 14:15:00,49.61,49.66,49.59,49.59,21359.0,38.9465,38.9857,38.9308,38.9308,21359.0
2016-03-02 14:20:00,49.59,49.69,49.59,49.66,21406.0,38.9308,39.0093,38.9308,38.9857,21406.0
2016-03-02 14:25:00,49.67,49.71,49.65,49.7,35993.0,38.9936,39.025,38.9779,39.0171,35993.0
2016-03-02 14:30:00,49.7,49.72,49.68,49.72,15155.0,39.0171,39.0328,39.0014,39.0328,15155.0
2016-03-02 14:35:00,49.72,49.76,49.69,49.76,29230.0,39.0328,39.0642,39.0093,39.0642,29230.0
2016-03-02 14:40:00,49.76,50.08,49.75,50.03,284145.0,39.0642,39.3154,39.0564,39.2762,284145.0
2016-03-02 14:45:00,50.02,50.06,49.95,50.05,46124.0,39.2683,39.2997,39.2134,39.2919,46124.0
2016-03-02 14:50:00,50.06,50.25,50.04,50.23,102608.0,39.2997,39.4489,39.284,39.4332,102608.0
2016-03-02 14:55:00,50.23,50.42,50.22,50.31,135682.0,39.4332,39.5824,39.4254,39.496,135682.0
2016-03-02 15:00:00,50.3,50.3,50.2,50.27,55941.0,39.4882,39.4882,39.4096,39.4646,55941.0
2016-03-02 15:05:00,50.26,50.27,50.17,50.23,43623.0,39.4568,39.4646,39.3861,39.4332,43623.0
2016-03-02 15:10:00,50.23,50.43,50.22,50.4,102165.0,39.4332,39.5902,39.4254,39.5667,102165.0
2016-03-02 15:15:00,50.41,50.41,50.31,50.32,35918.0,39.5745,39.5745,39.496,39.5039,35918.0
2016-03-02 15:20:00,50.32,50.36,50.31,50.34,42239.0,39.5039,39.5353,39.496,39.5196,42239.0
2016-03-02 15:25:00,50.35,50.35,50.23,50.29,34487.0,39.5274,39.5274,39.4332,39.4803,34487.0
2016-03-02 15:30:00,50.29,50.33,50.24,50.33,66221.0,39.4803,39.5117,39.4411,39.5117,66221.0
2016-03-02 15:35:00,50.33,50.33,50.28,50.3,46047.0,39.5117,39.5117,39.4725,39.4882,46047.0
2016-03-02 15:40:00,50.3,50.35,50.29,50.34,50835.0,39.4882,39.5274,39.4803,39.5196,50835.0
2016-03-02 15:45:00,50.34,50.36,50.32,50.34,43669.0,39.5196,39.5353,39.5039,39.5196,43669.0
2016-03-02 15:50:00,50.34,50.36,50.3,50.36,74524.0,39.5196,39.5353,39.4882,39.5353,74524.0
2016-03-02 15:55:00,50.35,50.43,50.34,50.42,161196.0,39.5274,39.5902,39.5196,39.5824,161196.0
2016-03-03 09:30:00,50.41,50.5,50.41,50.43,38965.0,39.5745,39.6452,39.5745,39.5902,38965.0
2016-03-03 09:35:00,50.43,50.65,50.43,50.57,26862.0,39.5902,39.7629,39.5902,39.7001,26862.0
2016-03-03 09:40:00,50.57,50.73,50.54,50.56,50401.0,39.7001,39.8257,39.6766,39.6923,50401.0
2016-03-03 09:45:00,50.54,50.65,50.53,50.6,16652.0,39.6766,39.7629,39.6687,39.7237,16652.0
2016-03-03 09:50:00,50.6,50.64,50.54,50.62,17878.0,39.7237,39.7551,39.6766,39.7394,17878.0
2016-03-03 09:55:00,50.62,50.62,50.53,50.54,21690.0,39.7394,39.7394,39.6687,39.6766,21690.0
2016-03-03 10:00:00,50.52,50.61,50.5,50.61,14695.0,39.6609,39.7315,39.6452,39.7315,14695.0
2016-03-03 10:05:00,50.58,50.65,50.57,50.62,51859.0,39.708,39.7629,39.7001,39.7394,51859.0
2016-03-03 10:10:00,50.62,50.64,50.44,50.44,25880.0,39.7394,39.7551,39.5981,39.5981,25880.0
2016-03-03 10:15:00,50.44,50.5,50.42,50.45,24648.0,39.5981,39.6452,39.5824,39.6059,24648.0
2016-03-03 10:20:00,50.45,50.47,50.39,50.43,52057.0,39.6059,39.6216,39.5588,39.5902,52057.0
2016-03-03 10:25:00,50.43,50.5,50.35,50.46,29355.0,39.5902,39.6452,39.5274,39.6138,29355.0
2016-03-03 10:30:00,50.46,50.5,50.41,50.42,28902.0,39.6138,39.6452,39.5745,39.5824,28902.0
2016-03-03 10:35:00,50.43,50.43,50.33,50.4,29418.0,39.5902,39.5902,39.5117,39.5667,29418.0
2016-03-03 10:40:00,50.41,50.41,50.25,50.25,25404.0,39.5745,39.5745,39.4489,39.4489,25404.0
2016-03-03 10:45:00,50.27,50.43,50.27,50.43,26655.0,39.4646,39.5902,39.4646,39.5902,26655.0
2016-03-03 10:50:00,50.43,50.53,50.43,50.52,20899.0,39.5902,39.6687,39.5902,39.6609,20899.0
2016-03-03 10:55:00,50.52,50.57,50.49,50.5,24115.0,39.6609,39.7001,39.6373,39.6452,24115.0
2016-03-03 11:00:00,50.49,50.59,50.46,50.55,79598.0,39.6373,39.7158,39.6138,39.6844,79598.0
2016-03-03 11:05:00,50.55,50.66,50.54,50.65,21810.0,39.6844,39.7708,39.6766,39.7629,21810.0
2016-03-03 11:10:00,50.65,50.67,50.59,50.6,15370.0,39.7629,39.7786,39.7158,39.7237,15370.0
2016-03-03 11:15:00,50.59,50.59,50.45,50.46,11157.0,39.7158,39.7158,39.6059,39.6138,11157.0
2016-03-03 11:20:00,50.47,50.47,50.32,50.4,16548.0,39.6216,39.6216,39.5039,39.5667,16548.0
2016-03-03 11:25:00,50.4,50.43,50.27,50.33,17327.0,39.5667,39.5902,39.4646,39.5117,17327.0
2016-03-03 11:30:00,50.33,50.39,50.3,50.36,19240.0,39.5117,39.5588,39.4882,39.5353,19240.0
2016-03-03 11:35:00,50.37,50.38,50.28,50.36,23165.0,39.5431,39.551,39.4725,39.5353,23165.0
2016-03-03 11:40:00,50.35,50.4,50.32,50.35,15273.0,39.5274,39.5667,39.5039,39.5274,15273.0
2016-03-03 11:45:00,50.35,50.41,50.34,50.34,10404.0,39.5274,39.5745,39.5196,39.5196,10404.0
2016-03-03 11:50:00,50.35,50.44,50.35,50.4,15669.0,39.5274,39.5981,39.5274,39.5667,15669.0
2016-03-03 11:55:00,50.4,50.45,50.4,50.45,23371.0,39.5667,39.6059,39.5667,39.6059,23371.0
2016-03-03 12:00:00,50.46,50.48,50.39,50.41,31067.0,39.6138,39.6295,39.5588,39.5745,31067.0
2016-03-03 12:05:00,50.42,50.48,50.4,50.47,17201.0,39.5824,39.6295,39.5667,39.6216,17201.0
2016-03-03 12:10:00,50.47,50.48,50.42,50.42,9683.0,39.6216,39.6295,39.5824,39.5824,9683.0
2016-03-03 12:15:00,50.42,50.43,50.36,50.37,12525.0,39.5824,39.5902,39.5353,39.5431,12525.0
2016-03-03 12:20:00,50.36,50.37,50.32,50.35,14109.0,39.5353,39.5431,39.5039,39.5274,14109.0
2016-03-03 12:25:00,50.35,50.38,50.34,50.34,15913.0,39.5274,39.551,39.5196,39.5196,15913.0
2016-03-03 12:30:00,50.35,50.42,50.34,50.37,9041.0,39.5274,39.5824,39.5196,39.5431,9041.0
2016-03-03 12:35:00,50.37,50.45,50.36,50.45,14556.0,39.5431,39.6059,39.5353,39.6059,14556.0
2016-03-03 12:40:00,50.46,50.46,50.43,50.45,15145.0,39.6138,39.6138,39.5902,39.6059,15145.0
2016-03-03 12:45:00,50.44,50.47,50.39,50.41,22371.0,39.5981,39.6216,39.5588,39.5745,22371.0
2016-03-03 12:50:00,50.42,50.46,50.41,50.44,16451.0,39.5824,39.6138,39.5745,39.5981,16451.0
2016-03-03 12:55:00,50.44,50.53,50.44,50.52,20350.0,39.5981,39.6687,39.5981,39.6609,20350.0
2016-03-03 13:00:00,50.53,50.58,50.52,50.58,26436.0,39.6687,39.708,39.6609,39.708,26436.0
2016-03-03 13:05:00,50.58,50.6,50.56,50.6,16388.0,39.708,39.7237,39.6923,39.7237,16388.0
2016-03-03 13:10:00,50.6,50.63,50.58,50.62,19840.0,39.7237,39.7472,39.708,39.7394,19840.0
2016-03-03 13:15:00,50.61,50.62,50.55,50.55,13353.0,39.7315,39.7394,39.6844,39.6844,13353.0
2016-03-03 13:20:00,50.55,50.58,50.54,50.56,20370.0,39.6844,39.708,39.6766,39.6923,20370.0
2016-03-03 13:25:00,50.56,50.56,50.5,50.5,9987.0,39.6923,39.6923,39.6452,39.6452,9987.0
2016-03-03 13:30:00,50.51,50.58,50.5,50.55,13349.0,39.653,39.708,39.6452,39.6844,13349.0
2016-03-03 13:35:00,50.55,50.55,50.48,50.52,36734.0,39.6844,39.6844,39.6295,39.6609,36734.0
2016-03-03 13:40:00,50.52,50.54,50.48,50.5,14886.0,39.6609,39.6766,39.6295,39.6452,14886.0
2016-03-03 13:45:00,50.5,50.55,50.5,50.54,18451.0,39.6452,39.6844,39.6452,39.6766,18451.0
2016-03-03 13:50:00,50.53,50.53,50.43,50.45,20201.0,39.6687,39.6687,39.5902,39.6059,20201.0
2016-03-03 13:55:00,50.45,50.5,50.45,50.49,33655.0,39.6059,39.6452,39.6059,39.6373,33655.0
2016-03-03 14:00:00,50.48,50.55,50.48,50.54,17455.0,39.6295,39.6844,39.6295,39.6766,17455.0
2016-03-03 14:05:00,50.54,50.62,50.52,50.6,51701.0,39.6766,39.7394,39.6609,39.7237,51701.0
2016-03-03 14:10:00,50.59,50.67,50.58,50.66,30428.0,39.7158,39.7786,39.708,39.7708,30428.0
2016-03-03 14:15:00,50.66,50.7,50.63,50.69,21248.0,39.7708,39.8022,39.7472,39.7943,21248.0
2016-03-03 14:20:00,50.68,50.69,50.67,50.69,14549.0,39.7865,39.7943,39.7786,39.7943,14549.0
2016-03-03 14:25:00,50.69,50.76,50.68,50.75,43046.0,39.7943,39.8493,39.7865,39.8414,43046.0
2016-03-03 14:30:00,50.75,50.76,50.73,50.76,33177.0,39.8414,39.8493,39.8257,39.8493,33177.0
2016-03-03 14:35:00,50.77,50.84,50.76,50.84,33225.0,39.8571,39.9121,39.8493,39.9121,33225.0
2016-03-03 14:40:00,50.84,50.84,50.81,50.84,35050.0,39.9121,39.9121,39.8885,39.9121,35050.0
2016-03-03 14:45:00,50.83,50.84,50.78,50.8,35594.0,39.9042,39.9121,39.865,39.8807,35594.0
2016-03-03 14:50:00,50.8,50.84,50.78,50.83,38337.0,39.8807,39.9121,39.865,39.9042,38337.0
2016-03-03 14:55:00,50.84,50.84,50.82,50.84,40143.0,39.9121,39.9121,39.8964,39.9121,40143.0
2016-03-03 15:00:00,50.84,50.85,50.81,50.82,35281.0,39.9121,39.9199,39.8885,39.8964,35281.0
2016-03-03 15:05:00,50.81,50.82,50.74,50.76,17824.0,39.8885,39.8964,39.8336,39.8493,17824.0
2016-03-03 15:10:00,50.76,50.78,50.74,50.78,24321.0,39.8493,39.865,39.8336,39.865,24321.0
2016-03-03 15:15:00,50.77,50.78,50.73,50.75,37451.0,39.8571,39.865,39.8257,39.8414,37451.0
2016-03-03 15:20:00,50.75,50.75,50.71,50.73,20671.0,39.8414,39.8414,39.81,39.8257,20671.0
2016-03-03 15:25:00,50.72,50.76,50.71,50.71,18505.0,39.8179,39.8493,39.81,39.81,18505.0
2016-03-03 15:30:00,50.72,50.79,50.7,50.77,30324.0,39.8179,39.8728,39.8022,39.8571,30324.0
2016-03-03 15:35:00,50.77,50.79,50.75,50.76,37689.0,39.8571,39.8728,39.8414,39.8493,37689.0
2016-03-03 15:40:00,50.77,50.8,50.74,50.75,40035.0,39.8571,39.8807,39.8336,39.8414,40035.0
2016-03-03 15:45:00,50.75,50.8,50.74,50.8,40290.0,39.8414,39.8807,39.8336,39.8807,40290.0
2016-03-03 15:50:00,50.8,50.8,50.77,50.8,49966.0,39.8807,39.8807,39.8571,39.8807,49966.0
2016-03-03 15:55:00,50.79,50.82,50.78,50.8,103958.0,39.8728,39.8964,39.865,39.8807,103958.0
2016-03-04 09:30:00,50.8,50.99,50.75,50.93,78742.0,39.8807,40.0298,39.8414,39.9827,78742.0
2016-03-04 09:35:00,50.94,51.02,50.84,50.94,31307.0,39.9906,40.0534,39.9121,39.9906,31307.0
2016-03-04 09:40:00,50.92,50.97,50.68,50.72,23066.0,39.9749,40.0141,39.7865,39.8179,23066.0
2016-03-04 09:45:00,50.72,50.78,50.62,50.73,12952.0,39.8179,39.865,39.7394,39.8257,12952.0
2016-03-04 09:50:00,50.76,50.89,50.74,50.74,15944.0,39.8493,39.9513,39.8336,39.8336,15944.0
2016-03-04 09:55:00,50.75,50.81,50.63,50.74,15130.0,39.8414,39.8885,39.7472,39.8336,15130.0
2016-03-04 10:00:00,50.75,50.87,50.71,50.82,66642.0,39.8414,39.9356,39.81,39.8964,66642.0
2016-03-04 10:05:00,50.81,50.98,50.81,50.96,19731.0,39.8885,40.022,39.8885,40.0063,19731.0
2016-03-04 10:10:00,50.96,51.06,50.91,51.03,25385.0,40.0063,40.0848,39.967,40.0612,25385.0
2016-03-04 10:15:00,51.05,51.08,50.96,50.98,23708.0,40.0769,40.1005,40.0063,40.022,23708.0
2016-03-04 10:20:00,50.99,51.02,50.92,51.02,27268.0,40.0298,40.0534,39.9749,40.0534,27268.0
2016-03-04 10:25:00,51.01,51.06,50.96,50.97,39224.0,40.0455,40.0848,40.0063,40.0141,39224.0
2016-03-04 10:30:00,50.97,51.05,50.95,51.04,25652.0,40.0141,40.0769,39.9984,40.0691,25652.0
2016-03-04 10:35:00,51.04,51.1,51.03,51.09,20378.0,40.0691,40.1162,40.0612,40.1083,20378.0
2016-03-04 10:40:00,51.1,51.2,51.09,51.16,20387.0,40.1162,40.1947,40.1083,40.1633,20387.0
2016-03-04 10:45:00,51.16,51.24,51.15,51.23,20143.0,40.1633,40.2261,40.1554,40.2183,20143.0
2016-03-04 10:50:00,51.24,51.29,51.21,51.25,37025.0,40.2261,40.2654,40.2026,40.234,37025.0
2016-03-04 10:55:00,51.25,51.26,51.14,51.18,25220.0,40.234,40.2418,40.1476,40.179,25220.0
2016-03-04 11:00:00,51.19,51.29,51.19,51.27,25339.0,40.1869,40.2654,40.1869,40.2497,25339.0
2016-03-04 11:05:00,51.27,51.36,51.26,51.33,44989.0,40.2497,40.3203,40.2418,40.2968,44989.0
2016-03-04 11:10:00,51.33,51.39,51.28,51.38,25076.0,40.2968,40.3439,40.2575,40.336,25076.0
2016-03-04 11:15:00,51.38,51.44,51.37,51.44,25132.0,40.336,40.3831,40.3282,40.3831,25132.0
2016-03-04 11:20:00,51.43,51.44,51.25,51.28,29841.0,40.3753,40.3831,40.234,40.2575,29841.0
2016-03-04 11:25:00,51.29,51.31,51.18,51.19,19122.0,40.2654,40.2811,40.179,40.1869,19122.0
2016-03-04 11:30:00,51.19,51.3,51.17,51.27,31406.0,40.1869,40.2732,40.1712,40.2497,31406.0
2016-03-04 11:35:00,51.28,51.29,51.18,51.21,29655.0,40.2575,40.2654,40.179,40.2026,29655.0
2016-03-04 11:40:00,51.22,51.25,51.18,51.21,23040.0,40.2104,40.234,40.179,40.2026,23040.0
2016-03-04 11:45:00,51.21,51.29,51.19,51.2,30781.0,40.2026,40.2654,40.1869,40.1947,30781.0
2016-03-04 11:50:00,51.2,51.22,51.13,51.15,56298.0,40.1947,40.2104,40.1397,40.1554,56298.0
2016-03-04 11:55:00,51.17,51.18,51.14,51.18,32173.0,40.1712,40.179,40.1476,40.179,32173.0
2016-03-04 12:00:00,51.18,51.2,51.11,51.16,28731.0,40.179,40.1947,40.124,40.1633,28731.0
2016-03-04 12:05:00,51.17,51.2,51.1,51.11,58321.0,40.1712,40.1947,40.1162,40.124,58321.0
2016-03-04 12:10:00,51.11,51.15,51.1,51.1,42875.0,40.124,40.1554,40.1162,40.1162,42875.0
2016-03-04 12:15:00,51.1,51.15,51.07,51.15,35549.0,40.1162,40.1554,40.0926,40.1554,35549.0
2016-03-04 12:20:00,51.16,51.2,51.11,51.19,37844.0,40.1633,40.1947,40.124,40.1869,37844.0
2016-03-04 12:25:00,51.17,51.23,51.16,51.21,37240.0,40.1712,40.2183,40.1633,40.2026,37240.0
2016-03-04 12:30:00,51.21,51.22,51.2,51.21,28424.0,40.2026,40.2104,40.1947,40.2026,28424.0
2016-03-04 12:35:00,51.2,51.25,51.18,51.22,20179.0,40.1947,40.234,40.179,40.2104,20179.0
2016-03-04 12:40:00,51.23,51.24,51.2,51.24,29478.0,40.2183,40.2261,40.1947,40.2261,29478.0
2016-03-04 12:45:00,51.23,51.25,51.21,51.23,45367.0,40.2183,40.234,40.2026,40.2183,45367.0
2016-03-04 12:50:00,51.23,51.32,51.22,51.32,33239.0,40.2183,40.2889,40.2104,40.2889,33239.0
2016-03-04 12:55:00,51.32,51.37,51.3,51.37,19273.0,40.2889,40.3282,40.2732,40.3282,19273.0
2016-03-04 13:00:00,51.36,51.39,51.3,51.34,21295.0,40.3203,40.3439,40.2732,40.3046,21295.0
2016-03-04 13:05:00,51.34,51.34,51.25,51.29,18757.0,40.3046,40.3046,40.234,40.2654,18757.0
2016-03-04 13:10:00,51.28,51.34,51.27,51.32,18514.0,40.2575,40.3046,40.2497,40.2889,18514.0
2016-03-04 13:15:00,51.33,51.34,51.31,51.32,19335.0,40.2968,40.3046,40.2811,40.2889,19335.0
2016-03-04 13:20:00,51.32,51.38,51.29,51.37,23583.0,40.2889,40.336,40.2654,40.3282,23583.0
2016-03-04 13:25:00,51.37,51.43,51.35,51.42,20379.0,40.3282,40.3753,40.3125,40.3674,20379.0
2016-03-04 13:30:00,51.42,51.44,51.4,51.42,22214.0,40.3674,40.3831,40.3517,40.3674,22214.0
2016-03-04 13:35:00,51.42,51.47,51.41,51.46,23189.0,40.3674,40.4067,40.3596,40.3988,23189.0
2016-03-04 13:40:00,51.46,51.5,51.45,51.47,20740.0,40.3988,40.4302,40.391,40.4067,20740.0
2016-03-04 13:45:00,51.47,51.5,51.46,51.47,21202.0,40.4067,40.4302,40.3988,40.4067,21202.0
2016-03-04 13:50:00,51.48,51.5,51.45,51.5,26470.0,40.4145,40.4302,40.391,40.4302,26470.0
2016-03-04 13:55:00,51.5,51.5,51.43,51.46,30589.0,40.4302,40.4302,40.3753,40.3988,30589.0
2016-03-04 14:00:00,51.45,51.45,51.4,51.42,20754.0,40.391,40.391,40.3517,40.3674,20754.0
2016-03-04 14:05:00,51.41,51.45,51.34,51.34,30339.0,40.3596,40.391,40.3046,40.3046,30339.0
2016-03-04 14:10:00,51.33,51.34,51.22,51.25,17389.0,40.2968,40.3046,40.2104,40.234,17389.0
2016-03-04 14:15:00,51.24,51.26,51.16,51.16,29655.0,40.2261,40.2418,40.1633,40.1633,29655.0
2016-03-04 14:20:00,51.15,51.18,51.12,51.12,17929.0,40.1554,40.179,40.1319,40.1319,17929.0
2016-03-04 14:25:00,51.11,51.12,51.03,51.04,26872.0,40.124,40.1319,40.0612,40.0691,26872.0
2016-03-04 14:30:00,51.03,51.11,51.02,51.11,18413.0,40.0612,40.124,40.0534,40.124,18413.0
2016-03-04 14:35:00,51.12,51.12,51.03,51.03,28438.0,40.1319,40.1319,40.0612,40.0612,28438.0
2016-03-04 14:40:00,51.02,51.02,50.91,50.91,47994.0,40.0534,40.0534,39.967,39.967,47994.0
2016-03-04 14:45:00,50.91,50.91,50.82,50.86,70613.0,39.967,39.967,39.8964,39.9278,70613.0
2016-03-04 14:50:00,50.86,50.9,50.83,50.83,31339.0,39.9278,39.9592,39.9042,39.9042,31339.0
2016-03-04 14:55:00,50.83,50.98,50.82,50.97,35538.0,39.9042,40.022,39.8964,40.0141,35538.0
2016-03-04 15:00:00,50.98,50.99,50.87,50.88,20052.0,40.022,40.0298,39.9356,39.9435,20052.0
2016-03-04 15:05:00,50.88,51.0,50.87,51.0,30074.0,39.9435,40.0377,39.9356,40.0377,30074.0
2016-03-04 15:10:00,51.0,51.0,50.93,50.93,24906.0,40.0377,40.0377,39.9827,39.9827,24906.0
2016-03-04 15:15:00,50.94,51.07,50.93,51.06,71979.0,39.9906,40.0926,39.9827,40.0848,71979.0
2016-03-04 15:20:00,51.07,51.1,51.05,51.09,24498.0,40.0926,40.1162,40.0769,40.1083,24498.0
2016-03-04 15:25:00,51.1,51.13,51.08,51.11,35773.0,40.1162,40.1397,40.1005,40.124,35773.0
2016-03-04 15:30:00,51.11,51.19,51.1,51.14,28155.0,40.124,40.1869,40.1162,40.1476,28155.0
2016-03-04 15:35:00,51.13,51.13,51.06,51.11,35697.0,40.1397,40.1397,40.0848,40.124,35697.0
2016-03-04 15:40:00,51.11,51.24,51.11,51.21,231816.0,40.124,40.2261,40.124,40.2026,231816.0
2016-03-04 15:45:00,51.22,51.3,51.2,51.24,104608.0,40.2104,40.2732,40.1947,40.2261,104608.0
2016-03-04 15:50:00,51.25,51.27,51.23,51.25,124621.0,40.234,40.2497,40.2183,40.234,124621.0
2016-03-04 15:55:00,51.25,51.33,51.22,51.26,272236.0,40.234,40.2968,40.2104,40.2418,272236.0
2016-03-07 09:30:00,51.1,51.25,51.0,51.19,83167.0,40.1162,40.234,40.0377,40.1869,83167.0
2016-03-07 09:35:00,51.18,51.45,51.18,51.38,29235.0,40.179,40.391,40.179,40.336,29235.0
2016-03-07 09:40:00,51.37,51.38,51.26,51.31,27334.0,40.3282,40.336,40.2418,40.2811,27334.0
2016-03-07 09:45:00,51.31,51.38,51.29,51.3,17733.0,40.2811,40.336,40.2654,40.2732,17733.0
2016-03-07 09:50:00,51.29,51.35,51.21,51.25,20497.0,40.2654,40.3125,40.2026,40.234,20497.0
2016-03-07 09:55:00,51.24,51.28,51.18,51.25,25530.0,40.2261,40.2575,40.179,40.234,25530.0
2016-03-07 10:00:00,51.25,51.32,51.22,51.31,51324.0,40.234,40.2889,40.2104,40.2811,51324.0
2016-03-07 10:05:00,51.32,51.46,51.3,51.37,106473.0,40.2889,40.3988,40.2732,40.3282,106473.0
2016-03-07 10:10:00,51.35,51.38,51.28,51.33,31810.0,40.3125,40.336,40.2575,40.2968,31810.0
2016-03-07 10:15:00,51.33,51.52,51.27,51.52,27638.0,40.2968,40.4459,40.2497,40.4459,27638.0
2016-03-07 10:20:00,51.51,51.52,51.38,51.41,53913.0,40.4381,40.4459,40.336,40.3596,53913.0
2016-03-07 10:25:00,51.41,51.47,51.34,51.38,27305.0,40.3596,40.4067,40.3046,40.336,27305.0
2016-03-07 10:30:00,51.38,51.47,51.38,51.43,42617.0,40.336,40.4067,40.336,40.3753,42617.0
2016-03-07 10:35:00,51.43,51.49,51.42,51.49,40075.0,40.3753,40.4224,40.3674,40.4224,40075.0
2016-03-07 10:40:00,51.48,51.51,51.41,51.47,50942.0,40.4145,40.4381,40.3596,40.4067,50942.0
2016-03-07 10:45:00,51.47,51.49,51.39,51.39,15069.0,40.4067,40.4224,40.3439,40.3439,15069.0
2016-03-07 10:50:00,51.38,51.41,51.33,51.39,17497.0,40.336,40.3596,40.2968,40.3439,17497.0
2016-03-07 10:55:00,51.4,51.48,51.38,51.48,19888.0,40.3517,40.4145,40.336,40.4145,19888.0
2016-03-07 11:00:00,51.48,51.55,51.42,51.43,15174.0,40.4145,40.4695,40.3674,40.3753,15174.0
2016-03-07 11:05:00,51.43,51.54,51.42,51.53,16116.0,40.3753,40.4616,40.3674,40.4538,16116.0
2016-03-07 11:10:00,51.54,51.59,51.52,51.59,47574.0,40.4616,40.5009,40.4459,40.5009,47574.0
2016-03-07 11:15:00,51.59,51.59,51.49,51.57,26286.0,40.5009,40.5009,40.4224,40.4852,26286.0
2016-03-07 11:20:00,51.58,51.62,51.51,51.59,30865.0,40.493,40.5244,40.4381,40.5009,30865.0
2016-03-07 11:25:00,51.6,51.61,51.54,51.54,17762.0,40.5087,40.5166,40.4616,40.4616,17762.0
2016-03-07 11:30:00,51.54,51.57,51.49,51.55,38632.0,40.4616,40.4852,40.4224,40.4695,38632.0
2016-03-07 11:35:00,51.55,51.69,51.52,51.6,19389.0,40.4695,40.5794,40.4459,40.5087,19389.0
2016-03-07 11:40:00,51.61,51.7,51.58,51.68,27603.0,40.5166,40.5872,40.493,40.5715,27603.0
2016-03-07 11:45:00,51.67,51.74,51.65,51.69,24531.0,40.5637,40.6186,40.548,40.5794,24531.0
2016-03-07 11:50:00,51.68,51.74,51.64,51.73,22991.0,40.5715,40.6186,40.5401,40.6108,22991.0
2016-03-07 11:55:00,51.72,51.72,51.63,51.69,25584.0,40.6029,40.6029,40.5323,40.5794,25584.0
2016-03-07 12:00:00,51.67,51.7,51.67,51.7,16604.0,40.5637,40.5872,40.5637,40.5872,16604.0
2016-03-07 12:05:00,51.69,51.75,51.68,51.73,15548.0,40.5794,40.6265,40.5715,40.6108,15548.0
2016-03-07 12:10:00,51.73,51.77,51.67,51.69,36279.0,40.6108,40.6422,40.5637,40.5794,36279.0
2016-03-07 12:15:00,51.69,51.74,51.67,51.7,34683.0,40.5794,40.6186,40.5637,40.5872,34683.0
2016-03-07 12:20:00,51.7,51.76,51.7,51.73,32964.0,40.5872,40.6343,40.5872,40.6108,32964.0
2016-03-07 12:25:00,51.73,51.78,51.73,51.74,24463.0,40.6108,40.65,40.6108,40.6186,24463.0
2016-03-07 12:30:00,51.74,51.84,51.74,51.83,21423.0,40.6186,40.6971,40.6186,40.6893,21423.0
2016-03-07 12:35:00,51.82,51.83,51.76,51.77,17783.0,40.6814,40.6893,40.6343,40.6422,17783.0
2016-03-07 12:40:00,51.77,51.81,51.76,51.79,32360.0,40.6422,40.6736,40.6343,40.6579,32360.0
2016-03-07 12:45:00,51.8,51.8,51.68,51.7,11209.0,40.6657,40.6657,40.5715,40.5872,11209.0
2016-03-07 12:50:00,51.69,51.72,51.68,51.72,9423.0,40.5794,40.6029,40.5715,40.6029,9423.0
2016-03-07 12:55:00,51.72,51.81,51.7,51.77,29771.0,40.6029,40.6736,40.5872,40.6422,29771.0
2016-03-07 13:00:00,51.77,51.81,51.76,51.8,23095.0,40.6422,40.6736,40.6343,40.6657,23095.0
2016-03-07 13:05:00,51.79,51.81,51.76,51.78,27721.0,40.6579,40.6736,40.6343,40.65,27721.0
2016-03-07 13:10:00,51.78,51.8,51.76,51.77,11065.0,40.65,40.6657,40.6343,40.6422,11065.0
2016-03-07 13:15:00,51.76,51.8,51.74,51.77,31109.0,40.6343,40.6657,40.6186,40.6422,31109.0
2016-03-07 13:20:00,51.78,51.78,51.7,51.73,13077.0,40.65,40.65,40.5872,40.6108,13077.0
2016-03-07 13:25:00,51.73,51.76,51.72,51.73,9383.0,40.6108,40.6343,40.6029,40.6108,9383.0
2016-03-07 13:30:00,51.72,51.73,51.65,51.66,16476.0,40.6029,40.6108,40.548,40.5558,16476.0
2016-03-07 13:35:00,51.66,51.68,51.63,51.66,35583.0,40.5558,40.5715,40.5323,40.5558,35583.0
2016-03-07 13:40:00,51.66,51.73,51.65,51.73,13910.0,40.5558,40.6108,40.548,40.6108,13910.0
2016-03-07 13:45:00,51.72,51.74,51.72,51.73,15428.0,40.6029,40.6186,40.6029,40.6108,15428.0
2016-03-07 13:50:00,51.72,51.77,51.72,51.75,12710.0,40.6029,40.6422,40.6029,40.6265,12710.0
2016-03-07 13:55:00,51.76,51.8,51.76,51.77,14211.0,40.6343,40.6657,40.6343,40.6422,14211.0
2016-03-07 14:00:00,51.76,51.8,51.75,51.76,22490.0,40.6343,40.6657,40.6265,40.6343,22490.0
2016-03-07 14:05:00,51.73,51.75,51.7,51.73,18436.0,40.6108,40.6265,40.5872,40.6108,18436.0
2016-03-07 14:10:00,51.73,51.76,51.72,51.73,33782.0,40.6108,40.6343,40.6029,40.6108,33782.0
2016-03-07 14:15:00,51.74,51.77,51.69,51.69,23626.0,40.6186,40.6422,40.5794,40.5794,23626.0
2016-03-07 14:20:00,51.68,51.72,51.66,51.66,14604.0,40.5715,40.6029,40.5558,40.5558,14604.0
2016-03-07 14:25:00,51.66,51.66,51.6,51.61,19852.0,40.5558,40.5558,40.5087,40.5166,19852.0
2016-03-07 14:30:00,51.61,51.61,51.49,51.49,22520.0,40.5166,40.5166,40.4224,40.4224,22520.0
2016-03-07 14:35:00,51.49,51.51,51.43,51.45,46672.0,40.4224,40.4381,40.3753,40.391,46672.0
2016-03-07 14:40:00,51.45,51.53,51.45,51.53,63242.0,40.391,40.4538,40.391,40.4538,63242.0
2016-03-07 14:45:00,51.52,51.59,51.52,51.59,30942.0,40.4459,40.5009,40.4459,40.5009,30942.0
2016-03-07 14:50:00,51.59,51.64,51.56,51.6,41352.0,40.5009,40.5401,40.4773,40.5087,41352.0
2016-03-07 14:55:00,51.61,51.69,51.59,51.66,23665.0,40.5166,40.5794,40.5009,40.5558,23665.0
2016-03-07 15:00:00,51.65,51.66,51.59,51.59,37422.0,40.548,40.5558,40.5009,40.5009,37422.0
2016-03-07 15:05:00,51.59,51.7,51.54,51.69,25455.0,40.5009,40.5872,40.4616,40.5794,25455.0
2016-03-07 15:10:00,51.68,51.74,51.66,51.74,18607.0,40.5715,40.6186,40.5558,40.6186,18607.0
2016-03-07 15:15:00,51.74,51.9,51.72,51.89,58939.0,40.6186,40.7442,40.6029,40.7364,58939.0
2016-03-07 15:20:00,51.89,51.91,51.83,51.9,51375.0,40.7364,40.7521,40.6893,40.7442,51375.0
2016-03-07 15:25:00,51.9,51.93,51.85,51.85,23367.0,40.7442,40.7678,40.705,40.705,23367.0
2016-03-07 15:30:00,51.84,51.92,51.83,51.89,42662.0,40.6971,40.7599,40.6893,40.7364,42662.0
2016-03-07 15:35:00,51.89,51.93,51.84,51.85,85058.0,40.7364,40.7678,40.6971,40.705,85058.0
2016-03-07 15:40:00,51.86,51.88,51.83,51.83,50739.0,40.7128,40.7285,40.6893,40.6893,50739.0
2016-03-07 15:45:00,51.82,51.83,51.75,51.78,56229.0,40.6814,40.6893,40.6265,40.65,56229.0
2016-03-07 15:50:00,51.77,51.8,51.75,51.76,50296.0,40.6422,40.6657,40.6265,40.6343,50296.0
2016-03-07 15:55:00,51.76,51.91,51.74,51.91,257956.0,40.6343,40.7521,40.6186,40.7521,257956.0
2016-03-08 09:30:00,51.44,51.9,51.1,51.3,73266.0,40.3831,40.7442,40.1162,40.2732,73266.0
2016-03-08 09:35:00,51.26,51.32,51.17,51.18,91969.0,40.2418,40.2889,40.1712,40.179,91969.0
2016-03-08 09:40:00,51.09,51.11,50.87,50.88,31796.0,40.1083,40.124,39.9356,39.9435,31796.0
2016-03-08 09:45:00,50.84,51.03,50.84,50.94,24386.0,39.9121,40.0612,39.9121,39.9906,24386.0
2016-03-08 09:50:00,50.95,50.95,50.77,50.82,67919.0,39.9984,39.9984,39.8571,39.8964,67919.0
2016-03-08 09:55:00,50.82,50.85,50.76,50.83,148856.0,39.8964,39.9199,39.8493,39.9042,148856.0
2016-03-08 10:00:00,50.83,50.84,50.69,50.83,47361.0,39.9042,39.9121,39.7943,39.9042,47361.0
2016-03-08 10:05:00,50.82,50.84,50.7,50.7,51943.0,39.8964,39.9121,39.8022,39.8022,51943.0
2016-03-08 10:10:00,50.7,50.91,50.69,50.82,241547.0,39.8022,39.967,39.7943,39.8964,241547.0
2016-03-08 10:15:00,50.82,50.85,50.75,50.79,23969.0,39.8964,39.9199,39.8414,39.8728,23969.0
2016-03-08 10:20:00,50.79,50.92,50.78,50.8,30445.0,39.8728,39.9749,39.865,39.8807,30445.0
2016-03-08 10:25:00,50.79,50.83,50.73,50.76,16460.0,39.8728,39.9042,39.8257,39.8493,16460.0
2016-03-08 10:30:00,50.75,50.76,50.7,50.76,14812.0,39.8414,39.8493,39.8022,39.8493,14812.0
2016-03-08 10:35:00,50.75,50.87,50.74,50.77,20115.0,39.8414,39.9356,39.8336,39.8571,20115.0
2016-03-08 10:40:00,50.76,50.77,50.7,50.72,65114.0,39.8493,39.8571,39.8022,39.8179,65114.0
2016-03-08 10:45:00,50.71,50.82,50.69,50.79,58935.0,39.81,39.8964,39.7943,39.8728,58935.0
2016-03-08 10:50:00,50.8,50.8,50.71,50.72,26720.0,39.8807,39.8807,39.81,39.8179,26720.0
2016-03-08 10:55:00,50.73,50.73,50.64,50.67,28298.0,39.8257,39.8257,39.7551,39.7786,28298.0
2016-03-08 11:00:00,50.68,50.81,50.67,50.8,22327.0,39.7865,39.8885,39.7786,39.8807,22327.0
2016-03-08 11:05:00,50.82,50.96,50.81,50.87,25933.0,39.8964,40.0063,39.8885,39.9356,25933.0
2016-03-08 11:10:00,50.86,50.86,50.76,50.76,24593.0,39.9278,39.9278,39.8493,39.8493,24593.0
2016-03-08 11:15:00,50.75,50.83,50.73,50.73,63601.0,39.8414,39.9042,39.8257,39.8257,63601.0
2016-03-08 11:20:00,50.73,50.75,50.66,50.68,15572.0,39.8257,39.8414,39.7708,39.7865,15572.0
2016-03-08 11:25:00,50.67,50.84,50.67,50.76,30777.0,39.7786,39.9121,39.7786,39.8493,30777.0
2016-03-08 11:30:00,50.76,50.85,50.76,50.8,14910.0,39.8493,39.9199,39.8493,39.8807,14910.0
2016-03-08 11:35:00,50.79,50.94,50.79,50.85,36949.0,39.8728,39.9906,39.8728,39.9199,36949.0
2016-03-08 11:40:00,50.84,50.94,50.83,50.89,41942.0,39.9121,39.9906,39.9042,39.9513,41942.0
2016-03-08 11:45:00,50.9,50.93,50.85,50.88,48313.0,39.9592,39.9827,39.9199,39.9435,48313.0
2016-03-08 11:50:00,50.89,51.01,50.85,50.93,39531.0,39.9513,40.0455,39.9199,39.9827,39531.0
2016-03-08 11:55:00,50.91,50.98,50.91,50.93,28831.0,39.967,40.022,39.967,39.9827,28831.0
2016-03-08 12:00:00,50.92,50.99,50.88,50.88,37014.0,39.9749,40.0298,39.9435,39.9435,37014.0
2016-03-08 12:05:00,50.88,51.05,50.86,51.03,27409.0,39.9435,40.0769,39.9278,40.0612,27409.0
2016-03-08 12:10:00,51.03,51.04,50.91,50.91,44852.0,40.0612,40.0691,39.967,39.967,44852.0
2016-03-08 12:15:00,50.91,51.03,50.9,50.93,35902.0,39.967,40.0612,39.9592,39.9827,35902.0
2016-03-08 12:20:00,50.94,51.02,50.93,51.01,7612.0,39.9906,40.0534,39.9827,40.0455,7612.0
2016-03-08 12:25:00,51.0,51.02,50.96,50.98,35074.0,40.0377,40.0534,40.0063,40.022,35074.0
2016-03-08 12:30:00,50.98,51.03,50.92,50.92,75900.0,40.022,40.0612,39.9749,39.9749,75900.0
2016-03-08 12:35:00,50.92,51.03,50.92,50.98,18535.0,39.9749,40.0612,39.9749,40.022,18535.0
2016-03-08 12:40:00,50.97,51.04,50.92,50.97,16572.0,40.0141,40.0691,39.9749,40.0141,16572.0
2016-03-08 12:45:00,50.96,51.01,50.96,51.0,25229.0,40.0063,40.0455,40.0063,40.0377,25229.0
2016-03-08 12:50:00,50.99,50.99,50.93,50.94,16128.0,40.0298,40.0298,39.9827,39.9906,16128.0
2016-03-08 12:55:00,50.94,51.02,50.94,51.01,19320.0,39.9906,40.0534,39.9906,40.0455,19320.0
2016-03-08 13:00:00,51.0,51.01,50.93,50.95,42515.0,40.0377,40.0455,39.9827,39.9984,42515.0
2016-03-08 13:05:00,50.94,51.04,50.92,51.01,22626.0,39.9906,40.0691,39.9749,40.0455,22626.0
2016-03-08 13:10:00,51.02,51.02,50.92,50.95,16312.0,40.0534,40.0534,39.9749,39.9984,16312.0
2016-03-08 13:15:00,50.95,50.99,50.89,50.89,73223.0,39.9984,40.0298,39.9513,39.9513,73223.0
2016-03-08 13:20:00,50.9,50.99,50.87,50.92,20352.0,39.9592,40.0298,39.9356,39.9749,20352.0
2016-03-08 13:25:00,50.92,50.93,50.85,50.87,33192.0,39.9749,39.9827,39.9199,39.9356,33192.0
2016-03-08 13:30:00,50.89,50.94,50.88,50.92,27048.0,39.9513,39.9906,39.9435,39.9749,27048.0
2016-03-08 13:35:00,50.93,51.02,50.92,51.0,27359.0,39.9827,40.0534,39.9749,40.0377,27359.0
2016-03-08 13:40:00,51.0,51.05,50.94,50.97,55134.0,40.0377,40.0769,39.9906,40.0141,55134.0
2016-03-08 13:45:00,50.97,50.99,50.91,50.92,18240.0,40.0141,40.0298,39.967,39.9749,18240.0
2016-03-08 13:50:00,50.91,50.97,50.91,50.92,19415.0,39.967,40.0141,39.967,39.9749,19415.0
2016-03-08 13:55:00,50.92,50.95,50.91,50.92,38935.0,39.9749,39.9984,39.967,39.9749,38935.0
2016-03-08 14:00:00,50.91,50.98,50.89,50.97,44685.0,39.967,40.022,39.9513,40.0141,44685.0
2016-03-08 14:05:00,50.98,51.03,50.97,51.0,19939.0,40.022,40.0612,40.0141,40.0377,19939.0
2016-03-08 14:10:00,51.0,51.09,50.99,51.05,26482.0,40.0377,40.1083,40.0298,40.0769,26482.0
2016-03-08 14:15:00,51.05,51.08,51.03,51.03,52415.0,40.0769,40.1005,40.0612,40.0612,52415.0
2016-03-08 14:20:00,51.04,51.13,51.03,51.07,35653.0,40.0691,40.1397,40.0612,40.0926,35653.0
2016-03-08 14:25:00,51.06,51.11,51.01,51.02,22588.0,40.0848,40.124,40.0455,40.0534,22588.0
2016-03-08 14:30:00,51.02,51.03,50.97,51.03,20696.0,40.0534,40.0612,40.0141,40.0612,20696.0
2016-03-08 14:35:00,51.03,51.06,50.99,51.0,42267.0,40.0612,40.0848,40.0298,40.0377,42267.0
2016-03-08 14:40:00,51.0,51.05,50.95,51.03,21050.0,40.0377,40.0769,39.9984,40.0612,21050.0
2016-03-08 14:45:00,51.04,51.11,51.0,51.0,22575.0,40.0691,40.124,40.0377,40.0377,22575.0
2016-03-08 14:50:00,50.99,51.0,50.96,50.98,23666.0,40.0298,40.0377,40.0063,40.022,23666.0
2016-03-08 14:55:00,50.98,51.08,50.97,51.02,22760.0,40.022,40.1005,40.0141,40.0534,22760.0
2016-03-08 15:00:00,51.02,51.06,50.98,51.01,30968.0,40.0534,40.0848,40.022,40.0455,30968.0
2016-03-08 15:05:00,51.01,51.03,50.94,50.94,26044.0,40.0455,40.0612,39.9906,39.9906,26044.0
2016-03-08 15:10:00,50.95,51.0,50.91,50.95,29734.0,39.9984,40.0377,39.967,39.9984,29734.0
2016-03-08 15:15:00,50.94,50.95,50.85,50.86,36389.0,39.9906,39.9984,39.9199,39.9278,36389.0
2016-03-08 15:20:00,50.87,50.97,50.83,50.97,41928.0,39.9356,40.0141,39.9042,40.0141,41928.0
2016-03-08 15:25:00,50.95,50.95,50.8,50.8,40646.0,39.9984,39.9984,39.8807,39.8807,40646.0
2016-03-08 15:30:00,50.79,50.82,50.7,50.78,89610.0,39.8728,39.8964,39.8022,39.865,89610.0
2016-03-08 15:35:00,50.78,50.8,50.73,50.73,34748.0,39.865,39.8807,39.8257,39.8257,34748.0
2016-03-08 15:40:00,50.73,50.76,50.67,50.74,84549.0,39.8257,39.8493,39.7786,39.8336,84549.0
2016-03-08 15:45:00,50.73,50.82,50.73,50.8,100150.0,39.8257,39.8964,39.8257,39.8807,100150.0
2016-03-08 15:50:00,50.8,50.84,50.78,50.83,108546.0,39.8807,39.9121,39.865,39.9042,108546.0
2016-03-08 15:55:00,50.84,50.85,50.72,50.74,385483.0,39.9121,39.9199,39.8179,39.8336,385483.0
2016-03-09 09:30:00,50.94,51.0,50.74,50.91,55491.0,39.9906,40.0377,39.8336,39.967,55491.0
2016-03-09 09:35:00,50.87,51.01,50.87,50.98,25414.0,39.9356,40.0455,39.9356,40.022,25414.0
2016-03-09 09:40:00,50.99,51.13,50.93,51.0,25629.0,40.0298,40.1397,39.9827,40.0377,25629.0
2016-03-09 09:45:00,51.0,51.09,50.89,51.02,30879.0,40.0377,40.1083,39.9513,40.0534,30879.0
2016-03-09 09:50:00,51.0,51.0,50.84,50.93,30238.0,40.0377,40.0377,39.9121,39.9827,30238.0
2016-03-09 09:55:00,50.94,51.1,50.92,50.93,21735.0,39.9906,40.1162,39.9749,39.9827,21735.0
2016-03-09 10:00:00,50.91,50.93,50.77,50.87,35621.0,39.967,39.9827,39.8571,39.9356,35621.0
2016-03-09 10:05:00,50.87,50.94,50.8,50.82,31428.0,39.9356,39.9906,39.8807,39.8964,31428.0
2016-03-09 10:10:00,50.77,50.83,50.69,50.74,31479.0,39.8571,39.9042,39.7943,39.8336,31479.0
2016-03-09 10:15:00,50.74,50.86,50.65,50.69,27685.0,39.8336,39.9278,39.7629,39.7943,27685.0
2016-03-09 10:20:00,50.69,50.73,50.62,50.63,27431.0,39.7943,39.8257,39.7394,39.7472,27431.0
2016-03-09 10:25:00,50.61,50.74,50.59,50.6,54215.0,39.7315,39.8336,39.7158,39.7237,54215.0
2016-03-09 10:30:00,50.62,50.82,50.61,50.81,50313.0,39.7394,39.8964,39.7315,39.8885,50313.0
2016-03-09 10:35:00,50.81,50.97,50.81,50.88,70786.0,39.8885,40.0141,39.8885,39.9435,70786.0
2016-03-09 10:40:00,50.89,50.95,50.81,50.81,36386.0,39.9513,39.9984,39.8885,39.8885,36386.0
2016-03-09 10:45:00,50.82,50.86,50.75,50.77,60344.0,39.8964,39.9278,39.8414,39.8571,60344.0
2016-03-09 10:50:00,50.77,50.77,50.37,50.43,111465.0,39.8571,39.8571,39.5431,39.5902,111465.0
2016-03-09 10:55:00,50.42,50.5,50.33,50.47,47154.0,39.5824,39.6452,39.5117,39.6216,47154.0
2016-03-09 11:00:00,50.48,50.64,50.44,50.56,38243.0,39.6295,39.7551,39.5981,39.6923,38243.0
2016-03-09 11:05:00,50.56,50.58,50.5,50.57,31904.0,39.6923,39.708,39.6452,39.7001,31904.0
2016-03-09 11:10:00,50.57,50.69,50.57,50.65,23632.0,39.7001,39.7943,39.7001,39.7629,23632.0
2016-03-09 11:15:00,50.67,50.71,50.61,50.69,31376.0,39.7786,39.81,39.7315,39.7943,31376.0
2016-03-09 11:20:00,50.7,50.8,50.65,50.8,34883.0,39.8022,39.8807,39.7629,39.8807,34883.0
2016-03-09 11:25:00,50.81,50.87,50.76,50.76,29766.0,39.8885,39.9356,39.8493,39.8493,29766.0
2016-03-09 11:30:00,50.76,50.79,50.69,50.7,27974.0,39.8493,39.8728,39.7943,39.8022,27974.0
2016-03-09 11:35:00,50.71,50.83,50.7,50.83,28139.0,39.81,39.9042,39.8022,39.9042,28139.0
2016-03-09 11:40:00,50.82,50.82,50.69,50.75,22473.0,39.8964,39.8964,39.7943,39.8414,22473.0
2016-03-09 11:45:00,50.75,50.79,50.69,50.76,35860.0,39.8414,39.8728,39.7943,39.8493,35860.0
2016-03-09 11:50:00,50.76,50.82,50.74,50.79,21456.0,39.8493,39.8964,39.8336,39.8728,21456.0
2016-03-09 11:55:00,50.79,50.86,50.74,50.82,23385.0,39.8728,39.9278,39.8336,39.8964,23385.0
2016-03-09 12:00:00,50.83,50.83,50.76,50.79,25558.0,39.9042,39.9042,39.8493,39.8728,25558.0
2016-03-09 12:05:00,50.78,50.78,50.72,50.73,13438.0,39.865,39.865,39.8179,39.8257,13438.0
2016-03-09 12:10:00,50.73,50.79,50.73,50.73,17715.0,39.8257,39.8728,39.8257,39.8257,17715.0
2016-03-09 12:15:00,50.74,50.76,50.7,50.76,24986.0,39.8336,39.8493,39.8022,39.8493,24986.0
2016-03-09 12:20:00,50.76,50.77,50.72,50.73,22415.0,39.8493,39.8571,39.8179,39.8257,22415.0
2016-03-09 12:25:00,50.74,50.77,50.7,50.7,25335.0,39.8336,39.8571,39.8022,39.8022,25335.0
2016-03-09 12:30:00,50.71,50.74,50.7,50.73,42925.0,39.81,39.8336,39.8022,39.8257,42925.0
2016-03-09 12:35:00,50.74,50.74,50.7,50.71,23932.0,39.8336,39.8336,39.8022,39.81,23932.0
2016-03-09 12:40:00,50.7,50.7,50.62,50.65,31723.0,39.8022,39.8022,39.7394,39.7629,31723.0
2016-03-09 12:45:00,50.65,50.68,50.54,50.56,48015.0,39.7629,39.7865,39.6766,39.6923,48015.0
2016-03-09 12:50:00,50.57,50.65,50.56,50.61,12002.0,39.7001,39.7629,39.6923,39.7315,12002.0
2016-03-09 12:55:00,50.6,50.61,50.52,50.53,20334.0,39.7237,39.7315,39.6609,39.6687,20334.0
2016-03-09 13:00:00,50.53,50.53,50.48,50.51,22560.0,39.6687,39.6687,39.6295,39.653,22560.0
2016-03-09 13:05:00,50.51,50.51,50.46,50.46,23875.0,39.653,39.653,39.6138,39.6138,23875.0
2016-03-09 13:10:00,50.46,50.55,50.46,50.52,23300.0,39.6138,39.6844,39.6138,39.6609,23300.0
2016-03-09 13:15:00,50.53,50.53,50.4,50.43,24995.0,39.6687,39.6687,39.5667,39.5902,24995.0
2016-03-09 13:20:00,50.43,50.43,50.37,50.42,21864.0,39.5902,39.5902,39.5431,39.5824,21864.0
2016-03-09 13:25:00,50.43,50.46,50.4,50.42,25088.0,39.5902,39.6138,39.5667,39.5824,25088.0
2016-03-09 13:30:00,50.42,50.49,50.42,50.44,16819.0,39.5824,39.6373,39.5824,39.5981,16819.0
2016-03-09 13:35:00,50.44,50.46,50.42,50.44,22864.0,39.5981,39.6138,39.5824,39.5981,22864.0
2016-03-09 13:40:00,50.44,50.45,50.37,50.4,33149.0,39.5981,39.6059,39.5431,39.5667,33149.0
2016-03-09 13:45:00,50.4,50.51,50.4,50.48,26402.0,39.5667,39.653,39.5667,39.6295,26402.0
2016-03-09 13:50:00,50.48,50.49,50.44,50.46,28737.0,39.6295,39.6373,39.5981,39.6138,28737.0
2016-03-09 13:55:00,50.46,50.5,50.43,50.49,24024.0,39.6138,39.6452,39.5902,39.6373,24024.0
2016-03-09 14:00:00,50.49,50.5,50.44,50.45,30264.0,39.6373,39.6452,39.5981,39.6059,30264.0
2016-03-09 14:05:00,50.45,50.47,50.44,50.47,21796.0,39.6059,39.6216,39.5981,39.6216,21796.0
2016-03-09 14:10:00,50.47,50.47,50.37,50.38,32049.0,39.6216,39.6216,39.5431,39.551,32049.0
2016-03-09 14:15:00,50.37,50.38,50.3,50.31,89899.0,39.5431,39.551,39.4882,39.496,89899.0
2016-03-09 14:20:00,50.31,50.31,50.26,50.3,30359.0,39.496,39.496,39.4568,39.4882,30359.0
2016-03-09 14:25:00,50.3,50.31,50.26,50.3,64995.0,39.4882,39.496,39.4568,39.4882,64995.0
2016-03-09 14:30:00,50.3,50.31,50.23,50.23,29147.0,39.4882,39.496,39.4332,39.4332,29147.0
2016-03-09 14:35:00,50.24,50.24,50.22,50.24,33440.0,39.4411,39.4411,39.4254,39.4411,33440.0
2016-03-09 14:40:00,50.24,50.24,50.17,50.2,51895.0,39.4411,39.4411,39.3861,39.4096,51895.0
2016-03-09 14:45:00,50.2,50.3,50.2,50.26,52206.0,39.4096,39.4882,39.4096,39.4568,52206.0
2016-03-09 14:50:00,50.26,50.27,50.2,50.21,52745.0,39.4568,39.4646,39.4096,39.4175,52745.0
2016-03-09 14:55:00,50.21,50.23,50.18,50.19,48488.0,39.4175,39.4332,39.3939,39.4018,48488.0
2016-03-09 15:00:00,50.19,50.23,50.16,50.23,47988.0,39.4018,39.4332,39.3782,39.4332,47988.0
2016-03-09 15:05:00,50.23,50.25,50.16,50.16,37939.0,39.4332,39.4489,39.3782,39.3782,37939.0
2016-03-09 15:10:00,50.16,50.17,50.09,50.09,58091.0,39.3782,39.3861,39.3233,39.3233,58091.0
2016-03-09 15:15:00,50.09,50.13,50.09,50.11,55437.0,39.3233,39.3547,39.3233,39.339,55437.0
2016-03-09 15:20:00,50.11,50.11,50.05,50.08,87589.0,39.339,39.339,39.2919,39.3154,87589.0
2016-03-09 15:25:00,50.08,50.12,50.07,50.11,61740.0,39.3154,39.3468,39.3076,39.339,61740.0
2016-03-09 15:30:00,50.1,50.15,50.07,50.14,173192.0,39.3311,39.3704,39.3076,39.3625,173192.0
2016-03-09 15:35:00,50.14,50.19,50.11,50.18,100605.0,39.3625,39.4018,39.339,39.3939,100605.0
2016-03-09 15:40:00,50.18,50.18,50.13,50.14,128327.0,39.3939,39.3939,39.3547,39.3625,128327.0
2016-03-09 15:45:00,50.15,50.15,50.04,50.05,181191.0,39.3704,39.3704,39.284,39.2919,181191.0
2016-03-09 15:50:00,50.05,50.06,50.02,50.03,168805.0,39.2919,39.2997,39.2683,39.2762,168805.0
2016-03-09 15:55:00,50.02,50.06,50.0,50.05,435950.0,39.2683,39.2997,39.2526,39.2919,435950.0
2016-03-10 09:30:00,50.43,50.63,50.21,50.35,185610.0,39.5902,39.7472,39.4175,39.5274,185610.0
2016-03-10 09:35:00,50.36,50.42,50.14,50.31,58354.0,39.5353,39.5824,39.3625,39.496,58354.0
2016-03-10 09:40:00,50.3,50.33,50.23,50.3,45305.0,39.4882,39.5117,39.4332,39.4882,45305.0
2016-03-10 09:45:00,50.3,50.37,50.17,50.37,69512.0,39.4882,39.5431,39.3861,39.5431,69512.0
2016-03-10 09:50:00,50.38,50.47,50.32,50.47,70882.0,39.551,39.6216,39.5039,39.6216,70882.0
2016-03-10 09:55:00,50.48,50.53,50.41,50.48,55857.0,39.6295,39.6687,39.5745,39.6295,55857.0
2016-03-10 10:00:00,50.48,50.6,50.46,50.57,55808.0,39.6295,39.7237,39.6138,39.7001,55808.0
2016-03-10 10:05:00,50.56,50.59,50.4,50.44,44054.0,39.6923,39.7158,39.5667,39.5981,44054.0
2016-03-10 10:10:00,50.45,50.5,50.28,50.34,37865.0,39.6059,39.6452,39.4725,39.5196,37865.0
2016-03-10 10:15:00,50.34,50.49,50.32,50.39,24207.0,39.5196,39.6373,39.5039,39.5588,24207.0
2016-03-10 10:20:00,50.38,50.53,50.35,50.45,30284.0,39.551,39.6687,39.5274,39.6059,30284.0
2016-03-10 10:25:00,50.45,50.47,50.38,50.4,23607.0,39.6059,39.6216,39.551,39.5667,23607.0
2016-03-10 10:30:00,50.4,50.41,50.19,50.24,46726.0,39.5667,39.5745,39.4018,39.4411,46726.0
2016-03-10 10:35:00,50.25,50.28,50.13,50.19,28330.0,39.4489,39.4725,39.3547,39.4018,28330.0
2016-03-10 10:40:00,50.18,50.31,50.14,50.31,31329.0,39.3939,39.496,39.3625,39.496,31329.0
2016-03-10 10:45:00,50.3,50.45,50.3,50.34,29145.0,39.4882,39.6059,39.4882,39.5196,29145.0
2016-03-10 10:50:00,50.34,50.44,50.33,50.42,27603.0,39.5196,39.5981,39.5117,39.5824,27603.0
2016-03-10 10:55:00,50.41,50.42,50.19,50.19,32613.0,39.5745,39.5824,39.4018,39.4018,32613.0
2016-03-10 11:00:00,50.2,50.21,50.05,50.09,32776.0,39.4096,39.4175,39.2919,39.3233,32776.0
2016-03-10 11:05:00,50.1,50.23,50.05,50.2,36851.0,39.3311,39.4332,39.2919,39.4096,36851.0
2016-03-10 11:10:00,50.2,50.29,50.15,50.26,43647.0,39.4096,39.4803,39.3704,39.4568,43647.0
2016-03-10 11:15:00,50.26,50.3,50.15,50.16,47530.0,39.4568,39.4882,39.3704,39.3782,47530.0
2016-03-10 11:20:00,50.14,50.14,50.02,50.07,24301.0,39.3625,39.3625,39.2683,39.3076,24301.0
2016-03-10 11:25:00,50.06,50.12,49.93,50.12,55217.0,39.2997,39.3468,39.1977,39.3468,55217.0
2016-03-10 11:30:00,50.13,50.13,49.85,49.9,59911.0,39.3547,39.3547,39.1349,39.1741,59911.0
2016-03-10 11:35:00,49.9,49.91,49.8,49.84,87900.0,39.1741,39.182,39.0956,39.127,87900.0
2016-03-10 11:40:00,49.84,49.95,49.82,49.88,45415.0,39.127,39.2134,39.1113,39.1584,45415.0
2016-03-10 11:45:00,49.87,50.02,49.83,50.01,43236.0,39.1506,39.2683,39.1192,39.2605,43236.0
2016-03-10 11:50:00,50.01,50.02,49.94,50.02,30247.0,39.2605,39.2683,39.2055,39.2683,30247.0
2016-03-10 11:55:00,50.01,50.1,50.01,50.01,28753.0,39.2605,39.3311,39.2605,39.2605,28753.0
2016-03-10 12:00:00,50.0,50.14,50.0,50.1,22924.0,39.2526,39.3625,39.2526,39.3311,22924.0
2016-03-10 12:05:00,50.1,50.11,50.04,50.1,27424.0,39.3311,39.339,39.284,39.3311,27424.0
2016-03-10 12:10:00,50.11,50.12,50.05,50.12,20550.0,39.339,39.3468,39.2919,39.3468,20550.0
2016-03-10 12:15:00,50.12,50.13,50.04,50.05,31894.0,39.3468,39.3547,39.284,39.2919,31894.0
2016-03-10 12:20:00,50.06,50.07,49.97,49.97,25015.0,39.2997,39.3076,39.2291,39.2291,25015.0
2016-03-10 12:25:00,49.97,50.03,49.97,49.98,32243.0,39.2291,39.2762,39.2291,39.2369,32243.0
2016-03-10 12:30:00,49.99,50.03,49.96,49.98,25792.0,39.2448,39.2762,39.2212,39.2369,25792.0
2016-03-10 12:35:00,49.98,49.98,49.87,49.91,22332.0,39.2369,39.2369,39.1506,39.182,22332.0
2016-03-10 12:40:00,49.92,49.93,49.85,49.85,24139.0,39.1898,39.1977,39.1349,39.1349,24139.0
2016-03-10 12:45:00,49.85,49.93,49.81,49.88,32103.0,39.1349,39.1977,39.1035,39.1584,32103.0
2016-03-10 12:50:00,49.87,49.97,49.87,49.93,25535.0,39.1506,39.2291,39.1506,39.1977,25535.0
2016-03-10 12:55:00,49.92,50.0,49.9,49.96,34577.0,39.1898,39.2526,39.1741,39.2212,34577.0
2016-03-10 13:00:00,49.96,50.01,49.95,49.96,26378.0,39.2212,39.2605,39.2134,39.2212,26378.0
2016-03-10 13:05:00,49.96,49.99,49.92,49.93,23405.0,39.2212,39.2448,39.1898,39.1977,23405.0
2016-03-10 13:10:00,49.92,49.92,49.86,49.88,27432.0,39.1898,39.1898,39.1427,39.1584,27432.0
2016-03-10 13:15:00,49.88,49.99,49.88,49.99,25603.0,39.1584,39.2448,39.1584,39.2448,25603.0
2016-03-10 13:20:00,49.98,49.99,49.91,49.91,26636.0,39.2369,39.2448,39.182,39.182,26636.0
2016-03-10 13:25:00,49.91,50.05,49.9,50.03,33719.0,39.182,39.2919,39.1741,39.2762,33719.0
2016-03-10 13:30:00,50.03,50.05,49.98,50.05,22999.0,39.2762,39.2919,39.2369,39.2919,22999.0
2016-03-10 13:35:00,50.04,50.09,50.02,50.08,31634.0,39.284,39.3233,39.2683,39.3154,31634.0
2016-03-10 13:40:00,50.08,50.09,50.02,50.05,25535.0,39.3154,39.3233,39.2683,39.2919,25535.0
2016-03-10 13:45:00,50.06,50.06,50.01,50.01,21623.0,39.2997,39.2997,39.2605,39.2605,21623.0
2016-03-10 13:50:00,50.01,50.1,50.01,50.1,18952.0,39.2605,39.3311,39.2605,39.3311,18952.0
2016-03-10 13:55:00,50.09,50.11,50.01,50.04,35277.0,39.3233,39.339,39.2605,39.284,35277.0
2016-03-10 14:00:00,50.05,50.1,50.04,50.05,30326.0,39.2919,39.3311,39.284,39.2919,30326.0
2016-03-10 14:05:00,50.05,50.08,49.95,49.97,37657.0,39.2919,39.3154,39.2134,39.2291,37657.0
2016-03-10 14:10:00,49.96,50.02,49.9,50.02,24139.0,39.2212,39.2683,39.1741,39.2683,24139.0
2016-03-10 14:15:00,50.02,50.05,49.96,50.04,32057.0,39.2683,39.2919,39.2212,39.284,32057.0
2016-03-10 14:20:00,50.03,50.15,50.01,50.15,31415.0,39.2762,39.3704,39.2605,39.3704,31415.0
2016-03-10 14:25:00,50.15,50.2,50.09,50.17,28375.0,39.3704,39.4096,39.3233,39.3861,28375.0
2016-03-10 14:30:00,50.17,50.18,50.1,50.18,33162.0,39.3861,39.3939,39.3311,39.3939,33162.0
2016-03-10 14:35:00,50.18,50.2,50.15,50.2,23924.0,39.3939,39.4096,39.3704,39.4096,23924.0
2016-03-10 14:40:00,50.19,50.36,50.19,50.36,47260.0,39.4018,39.5353,39.4018,39.5353,47260.0
2016-03-10 14:45:00,50.36,50.43,50.33,50.41,38823.0,39.5353,39.5902,39.5117,39.5745,38823.0
2016-03-10 14:50:00,50.41,50.46,50.37,50.38,35907.0,39.5745,39.6138,39.5431,39.551,35907.0
2016-03-10 14:55:00,50.37,50.41,50.34,50.39,31538.0,39.5431,39.5745,39.5196,39.5588,31538.0
2016-03-10 15:00:00,50.4,50.45,50.3,50.34,51314.0,39.5667,39.6059,39.4882,39.5196,51314.0
2016-03-10 15:05:00,50.34,50.39,50.31,50.35,45125.0,39.5196,39.5588,39.496,39.5274,45125.0
2016-03-10 15:10:00,50.36,50.47,50.35,50.44,58220.0,39.5353,39.6216,39.5274,39.5981,58220.0
2016-03-10 15:15:00,50.45,50.54,50.43,50.48,40624.0,39.6059,39.6766,39.5902,39.6295,40624.0
2016-03-10 15:20:00,50.48,50.49,50.4,50.43,64688.0,39.6295,39.6373,39.5667,39.5902,64688.0
2016-03-10 15:25:00,50.43,50.61,50.41,50.59,57244.0,39.5902,39.7315,39.5745,39.7158,57244.0
2016-03-10 15:30:00,50.58,50.6,50.5,50.52,55555.0,39.708,39.7237,39.6452,39.6609,55555.0
2016-03-10 15:35:00,50.53,50.54,50.44,50.44,55373.0,39.6687,39.6766,39.5981,39.5981,55373.0
2016-03-10 15:40:00,50.45,50.49,50.41,50.45,60172.0,39.6059,39.6373,39.5745,39.6059,60172.0
2016-03-10 15:45:00,50.46,50.47,50.42,50.45,57340.0,39.6138,39.6216,39.5824,39.6059,57340.0
2016-03-10 15:50:00,50.43,50.5,50.42,50.49,81797.0,39.5902,39.6452,39.5824,39.6373,81797.0
2016-03-10 15:55:00,50.48,50.55,50.43,50.55,296132.0,39.6295,39.6844,39.5902,39.6844,296132.0
2016-03-11 09:30:00,50.88,51.04,50.74,50.98,60526.0,39.9435,40.0691,39.8336,40.022,60526.0
2016-03-11 09:35:00,50.93,51.11,50.91,51.0,92856.0,39.9827,40.124,39.967,40.0377,92856.0
2016-03-11 09:40:00,50.97,51.05,50.9,51.04,32063.0,40.0141,40.0769,39.9592,40.0691,32063.0
2016-03-11 09:45:00,51.01,51.02,50.91,50.98,28240.0,40.0455,40.0534,39.967,40.022,28240.0
2016-03-11 09:50:00,50.98,51.06,50.96,51.01,24228.0,40.022,40.0848,40.0063,40.0455,24228.0
2016-03-11 09:55:00,51.02,51.03,50.95,50.98,34973.0,40.0534,40.0612,39.9984,40.022,34973.0
2016-03-11 10:00:00,50.98,51.08,50.97,51.05,50532.0,40.022,40.1005,40.0141,40.0769,50532.0
2016-03-11 10:05:00,51.04,51.04,50.93,51.0,87921.0,40.0691,40.0691,39.9827,40.0377,87921.0
2016-03-11 10:10:00,51.0,51.13,51.0,51.05,53470.0,40.0377,40.1397,40.0377,40.0769,53470.0
2016-03-11 10:15:00,51.04,51.12,51.01,51.12,26748.0,40.0691,40.1319,40.0455,40.1319,26748.0
2016-03-11 10:20:00,51.11,51.12,51.04,51.11,35061.0,40.124,40.1319,40.0691,40.124,35061.0
2016-03-11 10:25:00,51.11,51.21,51.06,51.06,55317.0,40.124,40.2026,40.0848,40.0848,55317.0
2016-03-11 10:30:00,51.08,51.11,51.01,51.1,36112.0,40.1005,40.124,40.0455,40.1162,36112.0
2016-03-11 10:35:00,51.08,51.15,51.07,51.1,23196.0,40.1005,40.1554,40.0926,40.1162,23196.0
2016-03-11 10:40:00,51.1,51.11,51.05,51.06,22891.0,40.1162,40.124,40.0769,40.0848,22891.0
2016-03-11 10:45:00,51.06,51.18,51.04,51.07,27564.0,40.0848,40.179,40.0691,40.0926,27564.0
2016-03-11 10:50:00,51.06,51.07,51.04,51.07,28951.0,40.0848,40.0926,40.0691,40.0926,28951.0
2016-03-11 10:55:00,51.07,51.13,51.0,51.11,33299.0,40.0926,40.1397,40.0377,40.124,33299.0
2016-03-11 11:00:00,51.1,51.18,51.09,51.17,36278.0,40.1162,40.179,40.1083,40.1712,36278.0
2016-03-11 11:05:00,51.17,51.25,51.12,51.22,25369.0,40.1712,40.234,40.1319,40.2104,25369.0
2016-03-11 11:10:00,51.23,51.36,51.23,51.24,44206.0,40.2183,40.3203,40.2183,40.2261,44206.0
2016-03-11 11:15:00,51.23,51.35,51.21,51.28,35262.0,40.2183,40.3125,40.2026,40.2575,35262.0
2016-03-11 11:20:00,51.28,51.28,51.19,51.24,34011.0,40.2575,40.2575,40.1869,40.2261,34011.0
2016-03-11 11:25:00,51.26,51.37,51.24,51.32,20924.0,40.2418,40.3282,40.2261,40.2889,20924.0
2016-03-11 11:30:00,51.32,51.46,51.32,51.45,33324.0,40.2889,40.3988,40.2889,40.391,33324.0
2016-03-11 11:35:00,51.45,51.45,51.26,51.27,30442.0,40.391,40.391,40.2418,40.2497,30442.0
2016-03-11 11:40:00,51.25,51.33,51.24,51.31,30575.0,40.234,40.2968,40.2261,40.2811,30575.0
2016-03-11 11:45:00,51.31,51.33,51.26,51.31,25306.0,40.2811,40.2968,40.2418,40.2811,25306.0
2016-03-11 11:50:00,51.32,51.34,51.26,51.29,19424.0,40.2889,40.3046,40.2418,40.2654,19424.0
2016-03-11 11:55:00,51.28,51.36,51.24,51.31,19274.0,40.2575,40.3203,40.2261,40.2811,19274.0
2016-03-11 12:00:00,51.31,51.34,51.27,51.33,18293.0,40.2811,40.3046,40.2497,40.2968,18293.0
2016-03-11 12:05:00,51.33,51.35,51.32,51.34,14707.0,40.2968,40.3125,40.2889,40.3046,14707.0
2016-03-11 12:10:00,51.34,51.4,51.34,51.37,12358.0,40.3046,40.3517,40.3046,40.3282,12358.0
2016-03-11 12:15:00,51.36,51.36,51.28,51.33,10250.0,40.3203,40.3203,40.2575,40.2968,10250.0
2016-03-11 12:20:00,51.32,51.33,51.29,51.33,17650.0,40.2889,40.2968,40.2654,40.2968,17650.0
2016-03-11 12:25:00,51.35,51.35,51.3,51.31,12995.0,40.3125,40.3125,40.2732,40.2811,12995.0
2016-03-11 12:30:00,51.31,51.34,51.3,51.3,11537.0,40.2811,40.3046,40.2732,40.2732,11537.0
2016-03-11 12:35:00,51.3,51.32,51.28,51.3,22116.0,40.2732,40.2889,40.2575,40.2732,22116.0
2016-03-11 12:40:00,51.3,51.31,51.27,51.3,18269.0,40.2732,40.2811,40.2497,40.2732,18269.0
2016-03-11 12:45:00,51.3,51.33,51.29,51.31,16289.0,40.2732,40.2968,40.2654,40.2811,16289.0
2016-03-11 12:50:00,51.31,51.32,51.29,51.31,18152.0,40.2811,40.2889,40.2654,40.2811,18152.0
2016-03-11 12:55:00,51.3,51.31,51.28,51.3,23818.0,40.2732,40.2811,40.2575,40.2732,23818.0
2016-03-11 13:00:00,51.3,51.31,51.2,51.2,27871.0,40.2732,40.2811,40.1947,40.1947,27871.0
2016-03-11 13:05:00,51.18,51.21,51.11,51.17,14373.0,40.179,40.2026,40.124,40.1712,14373.0
2016-03-11 13:10:00,51.16,51.23,51.16,51.18,10424.0,40.1633,40.2183,40.1633,40.179,10424.0
2016-03-11 13:15:00,51.18,51.26,51.16,51.26,26912.0,40.179,40.2418,40.1633,40.2418,26912.0
2016-03-11 13:20:00,51.26,51.26,51.22,51.25,20530.0,40.2418,40.2418,40.2104,40.234,20530.0
2016-03-11 13:25:00,51.25,51.28,51.23,51.23,22202.0,40.234,40.2575,40.2183,40.2183,22202.0
2016-03-11 13:30:00,51.23,51.26,51.21,51.23,18514.0,40.2183,40.2418,40.2026,40.2183,18514.0
2016-03-11 13:35:00,51.22,51.26,51.22,51.22,26090.0,40.2104,40.2418,40.2104,40.2104,26090.0
2016-03-11 13:40:00,51.22,51.23,51.14,51.15,16776.0,40.2104,40.2183,40.1476,40.1554,16776.0
2016-03-11 13:45:00,51.14,51.19,51.11,51.19,18887.0,40.1476,40.1869,40.124,40.1869,18887.0
2016-03-11 13:50:00,51.19,51.2,51.17,51.18,12247.0,40.1869,40.1947,40.1712,40.179,12247.0
2016-03-11 13:55:00,51.18,51.22,51.17,51.17,18198.0,40.179,40.2104,40.1712,40.1712,18198.0
2016-03-11 14:00:00,51.17,51.19,51.14,51.15,26775.0,40.1712,40.1869,40.1476,40.1554,26775.0
2016-03-11 14:05:00,51.15,51.16,51.11,51.11,24071.0,40.1554,40.1633,40.124,40.124,24071.0
2016-03-11 14:10:00,51.11,51.12,51.03,51.05,25467.0,40.124,40.1319,40.0612,40.0769,25467.0
2016-03-11 14:15:00,51.06,51.06,50.98,51.03,35166.0,40.0848,40.0848,40.022,40.0612,35166.0
2016-03-11 14:20:00,51.03,51.11,51.03,51.07,16539.0,40.0612,40.124,40.0612,40.0926,16539.0
2016-03-11 14:25:00,51.06,51.07,51.02,51.04,15836.0,40.0848,40.0926,40.0534,40.0691,15836.0
2016-03-11 14:30:00,51.04,51.06,51.03,51.03,16633.0,40.0691,40.0848,40.0612,40.0612,16633.0
2016-03-11 14:35:00,51.03,51.04,51.0,51.01,12942.0,40.0612,40.0691,40.0377,40.0455,12942.0
2016-03-11 14:40:00,51.01,51.09,50.99,51.05,33978.0,40.0455,40.1083,40.0298,40.0769,33978.0
2016-03-11 14:45:00,51.05,51.07,51.04,51.05,20569.0,40.0769,40.0926,40.0691,40.0769,20569.0
2016-03-11 14:50:00,51.05,51.08,51.03,51.08,23612.0,40.0769,40.1005,40.0612,40.1005,23612.0
2016-03-11 14:55:00,51.07,51.13,51.04,51.12,24280.0,40.0926,40.1397,40.0691,40.1319,24280.0
2016-03-11 15:00:00,51.12,51.15,51.11,51.14,20042.0,40.1319,40.1554,40.124,40.1476,20042.0
2016-03-11 15:05:00,51.14,51.21,51.13,51.2,30706.0,40.1476,40.2026,40.1397,40.1947,30706.0
2016-03-11 15:10:00,51.2,51.26,51.19,51.23,30546.0,40.1947,40.2418,40.1869,40.2183,30546.0
2016-03-11 15:15:00,51.23,51.23,51.17,51.22,23950.0,40.2183,40.2183,40.1712,40.2104,23950.0
2016-03-11 15:20:00,51.22,51.28,51.21,51.26,33159.0,40.2104,40.2575,40.2026,40.2418,33159.0
2016-03-11 15:25:00,51.26,51.27,51.23,51.24,29918.0,40.2418,40.2497,40.2183,40.2261,29918.0
2016-03-11 15:30:00,51.24,51.24,51.15,51.22,41440.0,40.2261,40.2261,40.1554,40.2104,41440.0
2016-03-11 15:35:00,51.22,51.27,51.2,51.26,52942.0,40.2104,40.2497,40.1947,40.2418,52942.0
2016-03-11 15:40:00,51.26,51.32,51.24,51.32,61057.0,40.2418,40.2889,40.2261,40.2889,61057.0
2016-03-11 15:45:00,51.33,51.35,51.26,51.27,49921.0,40.2968,40.3125,40.2418,40.2497,49921.0
2016-03-11 15:50:00,51.27,51.27,51.19,51.2,51215.0,40.2497,40.2497,40.1869,40.1947,51215.0
2016-03-11 15:55:00,51.2,51.28,51.17,51.25,257289.0,40.1947,40.2575,40.1712,40.234,257289.0
2016-03-14 09:30:00,50.9,51.11,50.88,50.99,61018.0,39.9592,40.124,39.9435,40.0298,61018.0
2016-03-14 09:35:00,51.03,51.04,50.86,50.99,17675.0,40.0612,40.0691,39.9278,40.0298,17675.0
2016-03-14 09:40:00,50.99,51.15,50.99,51.04,20084.0,40.0298,40.1554,40.0298,40.0691,20084.0
2016-03-14 09:45:00,51.06,51.1,50.9,50.97,32809.0,40.0848,40.1162,39.9592,40.0141,32809.0
2016-03-14 09:50:00,50.97,51.05,50.94,51.04,51006.0,40.0141,40.0769,39.9906,40.0691,51006.0
2016-03-14 09:55:00,51.04,51.17,51.02,51.17,26173.0,40.0691,40.1712,40.0534,40.1712,26173.0
2016-03-14 10:00:00,51.17,51.23,51.09,51.22,38091.0,40.1712,40.2183,40.1083,40.2104,38091.0
2016-03-14 10:05:00,51.21,51.21,51.14,51.15,31654.0,40.2026,40.2026,40.1476,40.1554,31654.0
2016-03-14 10:10:00,51.14,51.23,51.11,51.19,59957.0,40.1476,40.2183,40.124,40.1869,59957.0
2016-03-14 10:15:00,51.19,51.21,51.12,51.13,19063.0,40.1869,40.2026,40.1319,40.1397,19063.0
2016-03-14 10:20:00,51.14,51.16,51.05,51.1,14245.0,40.1476,40.1633,40.0769,40.1162,14245.0
2016-03-14 10:25:00,51.09,51.16,51.07,51.09,18451.0,40.1083,40.1633,40.0926,40.1083,18451.0
2016-03-14 10:30:00,51.09,51.27,51.08,51.27,12966.0,40.1083,40.2497,40.1005,40.2497,12966.0
2016-03-14 10:35:00,51.28,51.28,51.2,51.2,13512.0,40.2575,40.2575,40.1947,40.1947,13512.0
2016-03-14 10:40:00,51.21,51.3,51.21,51.29,18570.0,40.2026,40.2732,40.2026,40.2654,18570.0
2016-03-14 10:45:00,51.29,51.32,51.23,51.24,19193.0,40.2654,40.2889,40.2183,40.2261,19193.0
2016-03-14 10:50:00,51.24,51.26,51.2,51.21,13154.0,40.2261,40.2418,40.1947,40.2026,13154.0
2016-03-14 10:55:00,51.2,51.2,51.12,51.13,24467.0,40.1947,40.1947,40.1319,40.1397,24467.0
2016-03-14 11:00:00,51.13,51.17,51.13,51.13,27857.0,40.1397,40.1712,40.1397,40.1397,27857.0
2016-03-14 11:05:00,51.13,51.14,51.05,51.06,17400.0,40.1397,40.1476,40.0769,40.0848,17400.0
2016-03-14 11:10:00,51.06,51.1,51.02,51.04,29646.0,40.0848,40.1162,40.0534,40.0691,29646.0
2016-03-14 11:15:00,51.05,51.16,51.05,51.15,8509.0,40.0769,40.1633,40.0769,40.1554,8509.0
2016-03-14 11:20:00,51.14,51.15,51.12,51.14,18700.0,40.1476,40.1554,40.1319,40.1476,18700.0
2016-03-14 11:25:00,51.14,51.2,51.11,51.14,17148.0,40.1476,40.1947,40.124,40.1476,17148.0
2016-03-14 11:30:00,51.15,51.18,51.12,51.15,15891.0,40.1554,40.179,40.1319,40.1554,15891.0
2016-03-14 11:35:00,51.15,51.18,51.11,51.18,17253.0,40.1554,40.179,40.124,40.179,17253.0
2016-03-14 11:40:00,51.2,51.22,51.18,51.19,10010.0,40.1947,40.2104,40.179,40.1869,10010.0
2016-03-14 11:45:00,51.18,51.22,51.15,51.19,18372.0,40.179,40.2104,40.1554,40.1869,18372.0
2016-03-14 11:50:00,51.19,51.21,51.17,51.18,10803.0,40.1869,40.2026,40.1712,40.179,10803.0
2016-03-14 11:55:00,51.18,51.18,51.12,51.13,26807.0,40.179,40.179,40.1319,40.1397,26807.0
2016-03-14 12:00:00,51.13,51.14,51.04,51.05,15505.0,40.1397,40.1476,40.0691,40.0769,15505.0
2016-03-14 12:05:00,51.06,51.14,51.04,51.11,9862.0,40.0848,40.1476,40.0691,40.124,9862.0
2016-03-14 12:10:00,51.11,51.13,51.07,51.09,13375.0,40.124,40.1397,40.0926,40.1083,13375.0
2016-03-14 12:15:00,51.08,51.15,51.07,51.15,11292.0,40.1005,40.1554,40.0926,40.1554,11292.0
2016-03-14 12:20:00,51.14,51.21,51.13,51.19,17277.0,40.1476,40.2026,40.1397,40.1869,17277.0
2016-03-14 12:25:00,51.19,51.23,51.17,51.21,11032.0,40.1869,40.2183,40.1712,40.2026,11032.0
2016-03-14 12:30:00,51.21,51.22,51.18,51.2,16765.0,40.2026,40.2104,40.179,40.1947,16765.0
2016-03-14 12:35:00,51.2,51.23,51.18,51.19,31412.0,40.1947,40.2183,40.179,40.1869,31412.0
2016-03-14 12:40:00,51.19,51.23,51.17,51.17,14902.0,40.1869,40.2183,40.1712,40.1712,14902.0
2016-03-14 12:45:00,51.17,51.17,51.14,51.16,18826.0,40.1712,40.1712,40.1476,40.1633,18826.0
2016-03-14 12:50:00,51.16,51.19,51.13,51.17,19383.0,40.1633,40.1869,40.1397,40.1712,19383.0
2016-03-14 12:55:00,51.18,51.21,51.15,51.19,16615.0,40.179,40.2026,40.1554,40.1869,16615.0
2016-03-14 13:00:00,51.2,51.23,51.19,51.22,16816.0,40.1947,40.2183,40.1869,40.2104,16816.0
2016-03-14 13:05:00,51.22,51.3,51.19,51.29,42582.0,40.2104,40.2732,40.1869,40.2654,42582.0
2016-03-14 13:10:00,51.29,51.31,51.21,51.22,19074.0,40.2654,40.2811,40.2026,40.2104,19074.0
2016-03-14 13:15:00,51.23,51.26,51.21,51.25,16930.0,40.2183,40.2418,40.2026,40.234,16930.0
2016-03-14 13:20:00,51.26,51.29,51.21,51.29,14534.0,40.2418,40.2654,40.2026,40.2654,14534.0
2016-03-14 13:25:00,51.29,51.29,51.25,51.27,19624.0,40.2654,40.2654,40.234,40.2497,19624.0
2016-03-14 13:30:00,51.26,51.28,51.24,51.26,16658.0,40.2418,40.2575,40.2261,40.2418,16658.0
2016-03-14 13:35:00,51.27,51.28,51.25,51.25,14238.0,40.2497,40.2575,40.234,40.234,14238.0
2016-03-14 13:40:00,51.25,51.28,51.24,51.25,12702.0,40.234,40.2575,40.2261,40.234,12702.0
2016-03-14 13:45:00,51.25,51.26,51.19,51.2,12307.0,40.234,40.2418,40.1869,40.1947,12307.0
2016-03-14 13:50:00,51.2,51.22,51.18,51.19,21700.0,40.1947,40.2104,40.179,40.1869,21700.0
2016-03-14 13:55:00,51.19,51.19,51.15,51.15,11394.0,40.1869,40.1869,40.1554,40.1554,11394.0
2016-03-14 14:00:00,51.16,51.16,51.13,51.15,18128.0,40.1633,40.1633,40.1397,40.1554,18128.0
2016-03-14 14:05:00,51.14,51.21,51.14,51.2,30097.0,40.1476,40.2026,40.1476,40.1947,30097.0
2016-03-14 14:10:00,51.21,51.21,51.18,51.19,9583.0,40.2026,40.2026,40.179,40.1869,9583.0
2016-03-14 14:15:00,51.18,51.19,51.15,51.16,31075.0,40.179,40.1869,40.1554,40.1633,31075.0
2016-03-14 14:20:00,51.17,51.2,51.16,51.18,21924.0,40.1712,40.1947,40.1633,40.179,21924.0
2016-03-14 14:25:00,51.18,51.22,51.14,51.22,21559.0,40.179,40.2104,40.1476,40.2104,21559.0
2016-03-14 14:30:00,51.21,51.3,51.21,51.29,20821.0,40.2026,40.2732,40.2026,40.2654,20821.0
2016-03-14 14:35:00,51.29,51.3,51.25,51.26,13772.0,40.2654,40.2732,40.234,40.2418,13772.0
2016-03-14 14:40:00,51.27,51.29,51.25,51.26,14805.0,40.2497,40.2654,40.234,40.2418,14805.0
2016-03-14 14:45:00,51.26,51.28,51.25,51.28,12714.0,40.2418,40.2575,40.234,40.2575,12714.0
2016-03-14 14:50:00,51.27,51.28,51.22,51.23,13528.0,40.2497,40.2575,40.2104,40.2183,13528.0
2016-03-14 14:55:00,51.23,51.27,51.23,51.27,19233.0,40.2183,40.2497,40.2183,40.2497,19233.0
2016-03-14 15:00:00,51.26,51.27,51.22,51.24,22423.0,40.2418,40.2497,40.2104,40.2261,22423.0
2016-03-14 15:05:00,51.24,51.24,51.23,51.24,14032.0,40.2261,40.2261,40.2183,40.2261,14032.0
2016-03-14 15:10:00,51.23,51.28,51.21,51.27,25735.0,40.2183,40.2575,40.2026,40.2497,25735.0
2016-03-14 15:15:00,51.27,51.31,51.25,51.29,82712.0,40.2497,40.2811,40.234,40.2654,82712.0
2016-03-14 15:20:00,51.29,51.34,51.29,51.34,61237.0,40.2654,40.3046,40.2654,40.3046,61237.0
2016-03-14 15:25:00,51.33,51.38,51.32,51.34,49220.0,40.2968,40.336,40.2889,40.3046,49220.0
2016-03-14 15:30:00,51.34,51.35,51.29,51.29,28832.0,40.3046,40.3125,40.2654,40.2654,28832.0
2016-03-14 15:35:00,51.29,51.34,51.29,51.33,40340.0,40.2654,40.3046,40.2654,40.2968,40340.0
2016-03-14 15:40:00,51.33,51.37,51.32,51.34,42352.0,40.2968,40.3282,40.2889,40.3046,42352.0
2016-03-14 15:45:00,51.33,51.42,51.33,51.41,48778.0,40.2968,40.3674,40.2968,40.3596,48778.0
2016-03-14 15:50:00,51.41,51.42,51.33,51.37,66861.0,40.3596,40.3674,40.2968,40.3282,66861.0
2016-03-14 15:55:00,51.37,51.4,51.24,51.24,208289.0,40.3282,40.3517,40.2261,40.2261,208289.0
2016-03-15 09:30:00,50.69,50.69,50.07,50.24,134067.0,39.7943,39.7943,39.3076,39.4411,134067.0
2016-03-15 09:35:00,50.24,50.43,50.24,50.36,36614.0,39.4411,39.5902,39.4411,39.5353,36614.0
2016-03-15 09:40:00,50.39,50.55,50.37,50.51,22568.0,39.5588,39.6844,39.5431,39.653,22568.0
2016-03-15 09:45:00,50.51,50.58,50.47,50.55,35027.0,39.653,39.708,39.6216,39.6844,35027.0
2016-03-15 09:50:00,50.55,50.58,50.46,50.47,41188.0,39.6844,39.708,39.6138,39.6216,41188.0
2016-03-15 09:55:00,50.46,50.53,50.43,50.45,56357.0,39.6138,39.6687,39.5902,39.6059,56357.0
2016-03-15 10:00:00,50.45,50.49,50.37,50.46,35344.0,39.6059,39.6373,39.5431,39.6138,35344.0
2016-03-15 10:05:00,50.48,50.64,50.47,50.57,36212.0,39.6295,39.7551,39.6216,39.7001,36212.0
2016-03-15 10:10:00,50.54,50.66,50.53,50.62,17804.0,39.6766,39.7708,39.6687,39.7394,17804.0
2016-03-15 10:15:00,50.63,50.66,50.48,50.52,30324.0,39.7472,39.7708,39.6295,39.6609,30324.0
2016-03-15 10:20:00,50.5,50.58,50.48,50.56,39189.0,39.6452,39.708,39.6295,39.6923,39189.0
2016-03-15 10:25:00,50.55,50.6,50.51,50.57,25751.0,39.6844,39.7237,39.653,39.7001,25751.0
2016-03-15 10:30:00,50.56,50.65,50.56,50.57,19476.0,39.6923,39.7629,39.6923,39.7001,19476.0
2016-03-15 10:35:00,50.58,50.58,50.52,50.58,23293.0,39.708,39.708,39.6609,39.708,23293.0
2016-03-15 10:40:00,50.58,50.65,50.55,50.6,35555.0,39.708,39.7629,39.6844,39.7237,35555.0
2016-03-15 10:45:00,50.58,50.68,50.54,50.64,38564.0,39.708,39.7865,39.6766,39.7551,38564.0
2016-03-15 10:50:00,50.64,50.65,50.48,50.48,66671.0,39.7551,39.7629,39.6295,39.6295,66671.0
2016-03-15 10:55:00,50.48,50.55,50.47,50.52,39736.0,39.6295,39.6844,39.6216,39.6609,39736.0
2016-03-15 11:00:00,50.53,50.55,50.51,50.53,19739.0,39.6687,39.6844,39.653,39.6687,19739.0
2016-03-15 11:05:00,50.54,50.57,50.5,50.56,23297.0,39.6766,39.7001,39.6452,39.6923,23297.0
2016-03-15 11:10:00,50.55,50.55,50.5,50.52,22658.0,39.6844,39.6844,39.6452,39.6609,22658.0
2016-03-15 11:15:00,50.52,50.54,50.5,50.52,30408.0,39.6609,39.6766,39.6452,39.6609,30408.0
2016-03-15 11:20:00,50.52,50.56,50.47,50.48,37796.0,39.6609,39.6923,39.6216,39.6295,37796.0
2016-03-15 11:25:00,50.48,50.52,50.42,50.47,67103.0,39.6295,39.6609,39.5824,39.6216,67103.0
2016-03-15 11:30:00,50.47,50.49,50.42,50.43,25523.0,39.6216,39.6373,39.5824,39.5902,25523.0
2016-03-15 11:35:00,50.43,50.48,50.42,50.42,28639.0,39.5902,39.6295,39.5824,39.5824,28639.0
2016-03-15 11:40:00,50.42,50.44,50.39,50.42,25041.0,39.5824,39.5981,39.5588,39.5824,25041.0
2016-03-15 11:45:00,50.42,50.44,50.38,50.39,35480.0,39.5824,39.5981,39.551,39.5588,35480.0
2016-03-15 11:50:00,50.39,50.42,50.33,50.33,29809.0,39.5588,39.5824,39.5117,39.5117,29809.0
2016-03-15 11:55:00,50.35,50.38,50.31,50.31,37684.0,39.5274,39.551,39.496,39.496,37684.0
2016-03-15 12:00:00,50.3,50.33,50.28,50.3,25496.0,39.4882,39.5117,39.4725,39.4882,25496.0
2016-03-15 12:05:00,50.31,50.39,50.31,50.35,42984.0,39.496,39.5588,39.496,39.5274,42984.0
2016-03-15 12:10:00,50.36,50.37,50.3,50.31,25203.0,39.5353,39.5431,39.4882,39.496,25203.0
2016-03-15 12:15:00,50.31,50.34,50.26,50.26,41838.0,39.496,39.5196,39.4568,39.4568,41838.0
2016-03-15 12:20:00,50.26,50.4,50.25,50.39,37757.0,39.4568,39.5667,39.4489,39.5588,37757.0
2016-03-15 12:25:00,50.4,50.45,50.39,50.45,10433.0,39.5667,39.6059,39.5588,39.6059,10433.0
2016-03-15 12:30:00,50.45,50.45,50.37,50.37,15090.0,39.6059,39.6059,39.5431,39.5431,15090.0
2016-03-15 12:35:00,50.36,50.41,50.35,50.36,18132.0,39.5353,39.5745,39.5274,39.5353,18132.0
2016-03-15 12:40:00,50.36,50.37,50.34,50.36,6507.0,39.5353,39.5431,39.5196,39.5353,6507.0
2016-03-15 12:45:00,50.37,50.38,50.35,50.36,7784.0,39.5431,39.551,39.5274,39.5353,7784.0
2016-03-15 12:50:00,50.36,50.37,50.32,50.33,16423.0,39.5353,39.5431,39.5039,39.5117,16423.0
2016-03-15 12:55:00,50.34,50.38,50.31,50.36,18624.0,39.5196,39.551,39.496,39.5353,18624.0
2016-03-15 13:00:00,50.37,50.4,50.36,50.39,71971.0,39.5431,39.5667,39.5353,39.5588,71971.0
2016-03-15 13:05:00,50.4,50.48,50.39,50.48,11238.0,39.5667,39.6295,39.5588,39.6295,11238.0
2016-03-15 13:10:00,50.47,50.49,50.44,50.48,17813.0,39.6216,39.6373,39.5981,39.6295,17813.0
2016-03-15 13:15:00,50.48,50.48,50.45,50.48,19226.0,39.6295,39.6295,39.6059,39.6295,19226.0
2016-03-15 13:20:00,50.47,50.54,50.47,50.53,28086.0,39.6216,39.6766,39.6216,39.6687,28086.0
2016-03-15 13:25:00,50.54,50.63,50.54,50.59,77997.0,39.6766,39.7472,39.6766,39.7158,77997.0
2016-03-15 13:30:00,50.6,50.65,50.59,50.59,21275.0,39.7237,39.7629,39.7158,39.7158,21275.0
2016-03-15 13:35:00,50.59,50.67,50.57,50.67,22250.0,39.7158,39.7786,39.7001,39.7786,22250.0
2016-03-15 13:40:00,50.67,50.69,50.63,50.68,12786.0,39.7786,39.7943,39.7472,39.7865,12786.0
2016-03-15 13:45:00,50.68,50.69,50.64,50.66,10973.0,39.7865,39.7943,39.7551,39.7708,10973.0
2016-03-15 13:50:00,50.65,50.71,50.64,50.71,15144.0,39.7629,39.81,39.7551,39.81,15144.0
2016-03-15 13:55:00,50.72,50.73,50.66,50.68,19474.0,39.8179,39.8257,39.7708,39.7865,19474.0
2016-03-15 14:00:00,50.68,50.7,50.63,50.64,18272.0,39.7865,39.8022,39.7472,39.7551,18272.0
2016-03-15 14:05:00,50.65,50.71,50.64,50.7,22754.0,39.7629,39.81,39.7551,39.8022,22754.0
2016-03-15 14:10:00,50.7,50.76,50.67,50.75,25647.0,39.8022,39.8493,39.7786,39.8414,25647.0
2016-03-15 14:15:00,50.75,50.79,50.74,50.78,16451.0,39.8414,39.8728,39.8336,39.865,16451.0
2016-03-15 14:20:00,50.77,50.78,50.74,50.76,18525.0,39.8571,39.865,39.8336,39.8493,18525.0
2016-03-15 14:25:00,50.76,50.79,50.75,50.77,13439.0,39.8493,39.8728,39.8414,39.8571,13439.0
2016-03-15 14:30:00,50.77,50.79,50.74,50.79,36189.0,39.8571,39.8728,39.8336,39.8728,36189.0
2016-03-15 14:35:00,50.79,50.81,50.75,50.77,14487.0,39.8728,39.8885,39.8414,39.8571,14487.0
2016-03-15 14:40:00,50.77,50.78,50.73,50.74,14880.0,39.8571,39.865,39.8257,39.8336,14880.0
2016-03-15 14:45:00,50.74,50.74,50.71,50.74,12840.0,39.8336,39.8336,39.81,39.8336,12840.0
2016-03-15 14:50:00,50.73,50.78,50.73,50.74,11931.0,39.8257,39.865,39.8257,39.8336,11931.0
2016-03-15 14:55:00,50.75,50.78,50.73,50.76,19636.0,39.8414,39.865,39.8257,39.8493,19636.0
2016-03-15 15:00:00,50.75,50.77,50.74,50.75,22941.0,39.8414,39.8571,39.8336,39.8414,22941.0
2016-03-15 15:05:00,50.75,50.75,50.71,50.72,25341.0,39.8414,39.8414,39.81,39.8179,25341.0
2016-03-15 15:10:00,50.72,50.8,50.7,50.78,29387.0,39.8179,39.8807,39.8022,39.865,29387.0
2016-03-15 15:15:00,50.79,50.83,50.77,50.79,32110.0,39.8728,39.9042,39.8571,39.8728,32110.0
2016-03-15 15:20:00,50.79,50.84,50.78,50.78,28372.0,39.8728,39.9121,39.865,39.865,28372.0
2016-03-15 15:25:00,50.78,50.8,50.76,50.79,26247.0,39.865,39.8807,39.8493,39.8728,26247.0
2016-03-15 15:30:00,50.78,50.8,50.72,50.74,35132.0,39.865,39.8807,39.8179,39.8336,35132.0
2016-03-15 15:35:00,50.75,50.76,50.69,50.7,48233.0,39.8414,39.8493,39.7943,39.8022,48233.0
2016-03-15 15:40:00,50.7,50.74,50.69,50.7,60935.0,39.8022,39.8336,39.7943,39.8022,60935.0
2016-03-15 15:45:00,50.7,50.72,50.65,50.66,76586.0,39.8022,39.8179,39.7629,39.7708,76586.0
2016-03-15 15:50:00,50.66,50.76,50.65,50.76,54740.0,39.7708,39.8493,39.7629,39.8493,54740.0
2016-03-15 15:55:00,50.75,50.8,50.74,50.79,108612.0,39.8414,39.8807,39.8336,39.8728,108612.0
2016-03-16 09:30:00,51.0,51.0,50.63,50.92,84134.0,40.0377,40.0377,39.7472,39.9749,84134.0
2016-03-16 09:35:00,50.91,51.12,50.88,50.95,10079.0,39.967,40.1319,39.9435,39.9984,10079.0
2016-03-16 09:40:00,51.0,51.1,50.96,51.09,12483.0,40.0377,40.1162,40.0063,40.1083,12483.0
2016-03-16 09:45:00,51.09,51.12,51.02,51.11,18257.0,40.1083,40.1319,40.0534,40.124,18257.0
2016-03-16 09:50:00,51.12,51.15,51.03,51.04,18345.0,40.1319,40.1554,40.0612,40.0691,18345.0
2016-03-16 09:55:00,51.03,51.11,50.99,51.07,25166.0,40.0612,40.124,40.0298,40.0926,25166.0
2016-03-16 10:00:00,51.07,51.11,50.98,51.03,21851.0,40.0926,40.124,40.022,40.0612,21851.0
2016-03-16 10:05:00,51.03,51.1,51.02,51.09,14637.0,40.0612,40.1162,40.0534,40.1083,14637.0
2016-03-16 10:10:00,51.11,51.14,51.07,51.1,19204.0,40.124,40.1476,40.0926,40.1162,19204.0
2016-03-16 10:15:00,51.11,51.12,51.04,51.06,10749.0,40.124,40.1319,40.0691,40.0848,10749.0
2016-03-16 10:20:00,51.05,51.09,51.02,51.04,18141.0,40.0769,40.1083,40.0534,40.0691,18141.0
2016-03-16 10:25:00,51.03,51.06,50.99,51.01,14188.0,40.0612,40.0848,40.0298,40.0455,14188.0
2016-03-16 10:30:00,51.02,51.03,50.88,50.88,9111.0,40.0534,40.0612,39.9435,39.9435,9111.0
2016-03-16 10:35:00,50.88,50.95,50.85,50.94,12473.0,39.9435,39.9984,39.9199,39.9906,12473.0
2016-03-16 10:40:00,50.94,50.98,50.93,50.97,14260.0,39.9906,40.022,39.9827,40.0141,14260.0
2016-03-16 10:45:00,50.97,50.98,50.93,50.96,15046.0,40.0141,40.022,39.9827,40.0063,15046.0
2016-03-16 10:50:00,50.95,50.97,50.93,50.94,13545.0,39.9984,40.0141,39.9827,39.9906,13545.0
2016-03-16 10:55:00,50.95,50.98,50.93,50.95,17618.0,39.9984,40.022,39.9827,39.9984,17618.0
2016-03-16 11:00:00,50.96,51.08,50.95,51.06,22329.0,40.0063,40.1005,39.9984,40.0848,22329.0
2016-03-16 11:05:00,51.06,51.07,51.01,51.06,19433.0,40.0848,40.0926,40.0455,40.0848,19433.0
2016-03-16 11:10:00,51.05,51.08,51.05,51.07,24652.0,40.0769,40.1005,40.0769,40.0926,24652.0
2016-03-16 11:15:00,51.07,51.15,51.07,51.14,33521.0,40.0926,40.1554,40.0926,40.1476,33521.0
2016-03-16 11:20:00,51.13,51.13,51.07,51.08,17868.0,40.1397,40.1397,40.0926,40.1005,17868.0
2016-03-16 11:25:00,51.08,51.09,51.05,51.05,15913.0,40.1005,40.1083,40.0769,40.0769,15913.0
2016-03-16 11:30:00,51.05,51.08,51.03,51.07,27707.0,40.0769,40.1005,40.0612,40.0926,27707.0
2016-03-16 11:35:00,51.06,51.06,51.03,51.04,10815.0,40.0848,40.0848,40.0612,40.0691,10815.0
2016-03-16 11:40:00,51.03,51.04,50.94,50.95,23959.0,40.0612,40.0691,39.9906,39.9984,23959.0
2016-03-16 11:45:00,50.95,50.96,50.88,50.88,14659.0,39.9984,40.0063,39.9435,39.9435,14659.0
2016-03-16 11:50:00,50.88,50.88,50.79,50.81,19295.0,39.9435,39.9435,39.8728,39.8885,19295.0
2016-03-16 11:55:00,50.81,50.83,50.76,50.77,18335.0,39.8885,39.9042,39.8493,39.8571,18335.0
2016-03-16 12:00:00,50.77,50.82,50.74,50.75,29458.0,39.8571,39.8964,39.8336,39.8414,29458.0
2016-03-16 12:05:00,50.75,50.77,50.73,50.75,17460.0,39.8414,39.8571,39.8257,39.8414,17460.0
2016-03-16 12:10:00,50.76,50.8,50.74,50.79,18240.0,39.8493,39.8807,39.8336,39.8728,18240.0
2016-03-16 12:15:00,50.8,50.8,50.75,50.76,30335.0,39.8807,39.8807,39.8414,39.8493,30335.0
2016-03-16 12:20:00,50.77,50.78,50.76,50.76,7660.0,39.8571,39.865,39.8493,39.8493,7660.0
2016-03-16 12:25:00,50.76,50.77,50.71,50.73,27959.0,39.8493,39.8571,39.81,39.8257,27959.0
2016-03-16 12:30:00,50.74,50.75,50.69,50.72,34721.0,39.8336,39.8414,39.7943,39.8179,34721.0
2016-03-16 12:35:00,50.71,50.8,50.71,50.79,14346.0,39.81,39.8807,39.81,39.8728,14346.0
2016-03-16 12:40:00,50.78,50.8,50.76,50.78,15486.0,39.865,39.8807,39.8493,39.865,15486.0
2016-03-16 12:45:00,50.78,50.78,50.73,50.73,12043.0,39.865,39.865,39.8257,39.8257,12043.0
2016-03-16 12:50:00,50.73,50.78,50.73,50.78,11656.0,39.8257,39.865,39.8257,39.865,11656.0
2016-03-16 12:55:00,50.77,50.79,50.76,50.79,9783.0,39.8571,39.8728,39.8493,39.8728,9783.0
2016-03-16 13:00:00,50.78,50.81,50.73,50.73,23096.0,39.865,39.8885,39.8257,39.8257,23096.0
2016-03-16 13:05:00,50.74,50.78,50.72,50.76,19390.0,39.8336,39.865,39.8179,39.8493,19390.0
2016-03-16 13:10:00,50.76,50.77,50.7,50.72,19273.0,39.8493,39.8571,39.8022,39.8179,19273.0
2016-03-16 13:15:00,50.72,50.75,50.69,50.75,16537.0,39.8179,39.8414,39.7943,39.8414,16537.0
2016-03-16 13:20:00,50.75,50.79,50.74,50.78,16248.0,39.8414,39.8728,39.8336,39.865,16248.0
2016-03-16 13:25:00,50.78,50.8,50.77,50.77,14790.0,39.865,39.8807,39.8571,39.8571,14790.0
2016-03-16 13:30:00,50.77,50.77,50.73,50.75,8230.0,39.8571,39.8571,39.8257,39.8414,8230.0
2016-03-16 13:35:00,50.74,50.77,50.72,50.76,30626.0,39.8336,39.8571,39.8179,39.8493,30626.0
2016-03-16 13:40:00,50.76,50.82,50.75,50.79,16328.0,39.8493,39.8964,39.8414,39.8728,16328.0
2016-03-16 13:45:00,50.79,50.81,50.77,50.8,15350.0,39.8728,39.8885,39.8571,39.8807,15350.0
2016-03-16 13:50:00,50.8,50.83,50.79,50.8,17085.0,39.8807,39.9042,39.8728,39.8807,17085.0
2016-03-16 13:55:00,50.8,50.82,50.79,50.81,34351.0,39.8807,39.8964,39.8728,39.8885,34351.0
2016-03-16 14:00:00,50.81,51.24,50.8,51.16,76032.0,39.8885,40.2261,39.8807,40.1633,76032.0
2016-03-16 14:05:00,51.17,51.24,51.15,51.21,22670.0,40.1712,40.2261,40.1554,40.2026,22670.0
2016-03-16 14:10:00,51.2,51.22,51.04,51.07,26095.0,40.1947,40.2104,40.0691,40.0926,26095.0
2016-03-16 14:15:00,51.08,51.31,51.07,51.27,85970.0,40.1005,40.2811,40.0926,40.2497,85970.0
2016-03-16 14:20:00,51.26,51.3,51.23,51.25,57115.0,40.2418,40.2732,40.2183,40.234,57115.0
2016-03-16 14:25:00,51.24,51.44,51.23,51.41,41631.0,40.2261,40.3831,40.2183,40.3596,41631.0
2016-03-16 14:30:00,51.41,51.45,51.34,51.35,28224.0,40.3596,40.391,40.3046,40.3125,28224.0
2016-03-16 14:35:00,51.36,51.41,51.32,51.39,26481.0,40.3203,40.3596,40.2889,40.3439,26481.0
2016-03-16 14:40:00,51.4,51.55,51.39,51.55,31764.0,40.3517,40.4695,40.3439,40.4695,31764.0
2016-03-16 14:45:00,51.56,51.6,51.5,51.55,23672.0,40.4773,40.5087,40.4302,40.4695,23672.0
2016-03-16 14:50:00,51.54,51.55,51.43,51.45,37768.0,40.4616,40.4695,40.3753,40.391,37768.0
2016-03-16 14:55:00,51.44,51.46,51.33,51.33,46330.0,40.3831,40.3988,40.2968,40.2968,46330.0
2016-03-16 15:00:00,51.32,51.4,51.29,51.39,42869.0,40.2889,40.3517,40.2654,40.3439,42869.0
2016-03-16 15:05:00,51.37,51.41,51.33,51.38,40865.0,40.3282,40.3596,40.2968,40.336,40865.0
2016-03-16 15:10:00,51.38,51.46,51.35,51.45,43548.0,40.336,40.3988,40.3125,40.391,43548.0
2016-03-16 15:15:00,51.45,51.49,51.42,51.44,24718.0,40.391,40.4224,40.3674,40.3831,24718.0
2016-03-16 15:20:00,51.45,51.45,51.37,51.38,38324.0,40.391,40.391,40.3282,40.336,38324.0
2016-03-16 15:25:00,51.38,51.49,51.36,51.47,22213.0,40.336,40.4224,40.3203,40.4067,22213.0
2016-03-16 15:30:00,51.47,51.53,51.44,51.53,65818.0,40.4067,40.4538,40.3831,40.4538,65818.0
2016-03-16 15:35:00,51.53,51.6,51.51,51.59,41773.0,40.4538,40.5087,40.4381,40.5009,41773.0
2016-03-16 15:40:00,51.58,51.59,51.47,51.48,69579.0,40.493,40.5009,40.4067,40.4145,69579.0
2016-03-16 15:45:00,51.47,51.48,51.43,51.48,89931.0,40.4067,40.4145,40.3753,40.4145,89931.0
2016-03-16 15:50:00,51.47,51.49,51.42,51.44,78975.0,40.4067,40.4224,40.3674,40.3831,78975.0
2016-03-16 15:55:00,51.43,51.46,51.38,51.45,195712.0,40.3753,40.3988,40.336,40.391,195712.0
2016-03-17 09:30:00,51.66,51.78,51.56,51.67,76514.0,40.5558,40.65,40.4773,40.5637,76514.0
2016-03-17 09:35:00,51.71,52.13,51.67,52.05,137767.0,40.5951,40.9248,40.5637,40.862,137767.0
2016-03-17 09:40:00,52.06,52.17,51.99,52.0,56846.0,40.8698,40.9562,40.8149,40.8227,56846.0
2016-03-17 09:45:00,52.0,52.13,52.0,52.13,37909.0,40.8227,40.9248,40.8227,40.9248,37909.0
2016-03-17 09:50:00,52.15,52.4,52.14,52.32,74928.0,40.9405,41.1368,40.9327,41.074,74928.0
2016-03-17 09:55:00,52.32,52.54,52.31,52.54,57955.0,41.074,41.2467,41.0661,41.2467,57955.0
2016-03-17 10:00:00,52.54,52.66,52.43,52.63,104093.0,41.2467,41.3409,41.1603,41.3173,104093.0
2016-03-17 10:05:00,52.64,52.81,52.6,52.79,104403.0,41.3252,41.4586,41.2938,41.4429,104403.0
2016-03-17 10:10:00,52.77,52.99,52.76,52.95,127198.0,41.4272,41.5999,41.4194,41.5685,127198.0
2016-03-17 10:15:00,52.94,53.13,52.84,53.08,232556.0,41.5607,41.7099,41.4822,41.6706,232556.0
2016-03-17 10:20:00,53.07,53.17,53.01,53.11,117380.0,41.6628,41.7413,41.6156,41.6942,117380.0
2016-03-17 10:25:00,53.12,53.48,53.1,53.46,199775.0,41.702,41.9846,41.6863,41.9689,199775.0
2016-03-17 10:30:00,53.46,53.51,53.19,53.2,142606.0,41.9689,42.0082,41.757,41.7648,142606.0
2016-03-17 10:35:00,53.2,53.21,53.06,53.21,128547.0,41.7648,41.7727,41.6549,41.7727,128547.0
2016-03-17 10:40:00,53.21,53.25,53.12,53.22,36850.0,41.7727,41.8041,41.702,41.7805,36850.0
2016-03-17 10:45:00,53.23,53.38,53.22,53.35,69453.0,41.7884,41.9061,41.7805,41.8826,69453.0
2016-03-17 10:50:00,53.35,53.37,53.27,53.35,40988.0,41.8826,41.8983,41.8198,41.8826,40988.0
2016-03-17 10:55:00,53.34,53.34,53.23,53.31,43468.0,41.8747,41.8747,41.7884,41.8512,43468.0
2016-03-17 11:00:00,53.31,53.5,53.3,53.49,68573.0,41.8512,42.0003,41.8433,41.9925,68573.0
2016-03-17 11:05:00,53.48,53.83,53.47,53.8,183861.0,41.9846,42.2594,41.9768,42.2358,183861.0
2016-03-17 11:10:00,53.79,54.0,53.76,53.98,175786.0,42.228,42.3929,42.2044,42.3771,175786.0
2016-03-17 11:15:00,53.98,54.21,53.97,54.07,276328.0,42.3771,42.5577,42.3693,42.4478,276328.0
2016-03-17 11:20:00,54.06,54.2,54.05,54.16,149198.0,42.44,42.5499,42.4321,42.5185,149198.0
2016-03-17 11:25:00,54.17,54.32,54.15,54.31,147385.0,42.5263,42.6441,42.5106,42.6362,147385.0
2016-03-17 11:30:00,54.31,54.45,54.24,54.41,178872.0,42.6362,42.7461,42.5813,42.7147,178872.0
2016-03-17 11:35:00,54.4,54.58,54.4,54.53,164289.0,42.7069,42.8482,42.7069,42.8089,164289.0
2016-03-17 11:40:00,54.53,54.7,54.53,54.7,109521.0,42.8089,42.9424,42.8089,42.9424,109521.0
2016-03-17 11:45:00,54.69,54.83,54.66,54.82,248361.0,42.9345,43.0444,42.911,43.0366,248361.0
2016-03-17 11:50:00,54.83,54.99,54.68,54.87,384410.0,43.0444,43.1701,42.9267,43.0758,384410.0
2016-03-17 11:55:00,54.84,54.88,54.49,54.59,238253.0,43.0523,43.0837,42.7775,42.856,238253.0
2016-03-17 12:00:00,54.6,54.9,54.57,54.85,196317.0,42.8639,43.0994,42.8403,43.0601,196317.0
2016-03-17 12:05:00,54.85,55.08,54.82,55.02,407215.0,43.0601,43.2407,43.0366,43.1936,407215.0
2016-03-17 12:10:00,55.02,55.15,54.95,54.96,163867.0,43.1936,43.2957,43.1387,43.1465,163867.0
2016-03-17 12:15:00,54.96,55.11,54.93,55.09,334766.0,43.1465,43.2643,43.1229,43.2486,334766.0
2016-03-17 12:20:00,55.09,55.19,54.97,54.99,261662.0,43.2486,43.3271,43.1544,43.1701,261662.0
2016-03-17 12:25:00,54.97,55.0,54.81,54.81,187604.0,43.1544,43.1779,43.0287,43.0287,187604.0
2016-03-17 12:30:00,54.81,54.98,54.8,54.87,167945.0,43.0287,43.1622,43.0209,43.0758,167945.0
2016-03-17 12:35:00,54.87,54.98,54.85,54.94,171278.0,43.0758,43.1622,43.0601,43.1308,171278.0
2016-03-17 12:40:00,54.93,54.94,54.67,54.71,159758.0,43.1229,43.1308,42.9188,42.9502,159758.0
2016-03-17 12:45:00,54.72,54.72,54.56,54.56,186748.0,42.9581,42.9581,42.8325,42.8325,186748.0
2016-03-17 12:50:00,54.57,54.65,54.53,54.53,124646.0,42.8403,42.9031,42.8089,42.8089,124646.0
2016-03-17 12:55:00,54.53,54.66,54.52,54.62,170245.0,42.8089,42.911,42.8011,42.8796,170245.0
2016-03-17 13:00:00,54.62,54.73,54.6,54.72,84999.0,42.8796,42.9659,42.8639,42.9581,84999.0
2016-03-17 13:05:00,54.73,54.83,54.65,54.65,58446.0,42.9659,43.0444,42.9031,42.9031,58446.0
2016-03-17 13:10:00,54.65,54.68,54.63,54.64,40154.0,42.9031,42.9267,42.8874,42.8953,40154.0
2016-03-17 13:15:00,54.63,54.67,54.62,54.65,47497.0,42.8874,42.9188,42.8796,42.9031,47497.0
2016-03-17 13:20:00,54.65,54.79,54.65,54.77,59043.0,42.9031,43.013,42.9031,42.9973,59043.0
2016-03-17 13:25:00,54.76,54.77,54.67,54.68,54116.0,42.9895,42.9973,42.9188,42.9267,54116.0
2016-03-17 13:30:00,54.68,54.81,54.64,54.81,158158.0,42.9267,43.0287,42.8953,43.0287,158158.0
2016-03-17 13:35:00,54.8,54.81,54.74,54.8,79885.0,43.0209,43.0287,42.9738,43.0209,79885.0
2016-03-17 13:40:00,54.8,54.8,54.72,54.8,56371.0,43.0209,43.0209,42.9581,43.0209,56371.0
2016-03-17 13:45:00,54.79,54.81,54.75,54.77,43593.0,43.013,43.0287,42.9816,42.9973,43593.0
2016-03-17 13:50:00,54.77,54.82,54.64,54.78,154198.0,42.9973,43.0366,42.8953,43.0052,154198.0
2016-03-17 13:55:00,54.78,54.88,54.75,54.86,64451.0,43.0052,43.0837,42.9816,43.068,64451.0
2016-03-17 14:00:00,54.86,54.87,54.8,54.82,56945.0,43.068,43.0758,43.0209,43.0366,56945.0
2016-03-17 14:05:00,54.83,54.85,54.77,54.8,58911.0,43.0444,43.0601,42.9973,43.0209,58911.0
2016-03-17 14:10:00,54.81,54.81,54.71,54.76,64215.0,43.0287,43.0287,42.9502,42.9895,64215.0
2016-03-17 14:15:00,54.76,54.77,54.64,54.65,78934.0,42.9895,42.9973,42.8953,42.9031,78934.0
2016-03-17 14:20:00,54.65,54.69,54.55,54.63,90733.0,42.9031,42.9345,42.8246,42.8874,90733.0
2016-03-17 14:25:00,54.63,54.66,54.59,54.59,278578.0,42.8874,42.911,42.856,42.856,278578.0
2016-03-17 14:30:00,54.59,54.59,54.48,54.52,66132.0,42.856,42.856,42.7697,42.8011,66132.0
2016-03-17 14:35:00,54.52,54.62,54.51,54.61,90459.0,42.8011,42.8796,42.7932,42.8717,90459.0
2016-03-17 14:40:00,54.62,54.73,54.61,54.7,63731.0,42.8796,42.9659,42.8717,42.9424,63731.0
2016-03-17 14:45:00,54.69,54.7,54.58,54.7,207980.0,42.9345,42.9424,42.8482,42.9424,207980.0
2016-03-17 14:50:00,54.7,54.74,54.65,54.72,67229.0,42.9424,42.9738,42.9031,42.9581,67229.0
2016-03-17 14:55:00,54.71,54.83,54.7,54.8,119601.0,42.9502,43.0444,42.9424,43.0209,119601.0
2016-03-17 15:00:00,54.81,54.83,54.73,54.76,69463.0,43.0287,43.0444,42.9659,42.9895,69463.0
2016-03-17 15:05:00,54.77,54.78,54.66,54.74,62492.0,42.9973,43.0052,42.911,42.9738,62492.0
2016-03-17 15:10:00,54.73,54.74,54.65,54.66,48422.0,42.9659,42.9738,42.9031,42.911,48422.0
2016-03-17 15:15:00,54.66,54.68,54.6,54.61,62210.0,42.911,42.9267,42.8639,42.8717,62210.0
2016-03-17 15:20:00,54.62,54.73,54.6,54.72,56428.0,42.8796,42.9659,42.8639,42.9581,56428.0
2016-03-17 15:25:00,54.73,54.75,54.69,54.69,122436.0,42.9659,42.9816,42.9345,42.9345,122436.0
2016-03-17 15:30:00,54.7,54.7,54.59,54.59,89306.0,42.9424,42.9424,42.856,42.856,89306.0
2016-03-17 15:35:00,54.58,54.66,54.55,54.66,102388.0,42.8482,42.911,42.8246,42.911,102388.0
2016-03-17 15:40:00,54.66,54.68,54.63,54.67,240850.0,42.911,42.9267,42.8874,42.9188,240850.0
2016-03-17 15:45:00,54.67,54.67,54.58,54.6,183575.0,42.9188,42.9188,42.8482,42.8639,183575.0
2016-03-17 15:50:00,54.59,54.63,54.52,54.53,195450.0,42.856,42.8874,42.8011,42.8089,195450.0
2016-03-17 15:55:00,54.52,54.75,54.48,54.74,548863.0,42.8011,42.9816,42.7697,42.9738,548863.0
2016-03-18 09:30:00,54.95,55.0,54.6,54.76,608697.0,43.1387,43.1779,42.8639,42.9895,608697.0
2016-03-18 09:35:00,54.78,54.85,54.73,54.76,73080.0,43.0052,43.0601,42.9659,42.9895,73080.0
2016-03-18 09:40:00,54.79,54.97,54.79,54.93,143391.0,43.013,43.1544,43.013,43.1229,143391.0
2016-03-18 09:45:00,54.96,54.96,54.75,54.8,50239.0,43.1465,43.1465,42.9816,43.0209,50239.0
2016-03-18 09:50:00,54.79,54.86,54.79,54.8,70153.0,43.013,43.068,43.013,43.0209,70153.0
2016-03-18 09:55:00,54.8,54.98,54.79,54.89,116592.0,43.0209,43.1622,43.013,43.0915,116592.0
2016-03-18 10:00:00,54.89,54.91,54.82,54.9,52927.0,43.0915,43.1072,43.0366,43.0994,52927.0
2016-03-18 10:05:00,54.89,54.91,54.77,54.8,69689.0,43.0915,43.1072,42.9973,43.0209,69689.0
2016-03-18 10:10:00,54.79,54.97,54.75,54.92,118346.0,43.013,43.1544,42.9816,43.1151,118346.0
2016-03-18 10:15:00,54.93,54.93,54.77,54.78,46800.0,43.1229,43.1229,42.9973,43.0052,46800.0
2016-03-18 10:20:00,54.79,54.83,54.7,54.74,64884.0,43.013,43.0444,42.9424,42.9738,64884.0
2016-03-18 10:25:00,54.75,54.76,54.4,54.41,78712.0,42.9816,42.9895,42.7069,42.7147,78712.0
2016-03-18 10:30:00,54.4,54.63,54.4,54.63,60171.0,42.7069,42.8874,42.7069,42.8874,60171.0
2016-03-18 10:35:00,54.64,54.68,54.51,54.52,47007.0,42.8953,42.9267,42.7932,42.8011,47007.0
2016-03-18 10:40:00,54.52,54.63,54.51,54.6,34311.0,42.8011,42.8874,42.7932,42.8639,34311.0
2016-03-18 10:45:00,54.6,54.63,54.5,54.5,32194.0,42.8639,42.8874,42.7854,42.7854,32194.0
2016-03-18 10:50:00,54.5,54.51,54.42,54.49,96144.0,42.7854,42.7932,42.7226,42.7775,96144.0
2016-03-18 10:55:00,54.5,54.51,54.34,54.34,67943.0,42.7854,42.7932,42.6598,42.6598,67943.0
2016-03-18 11:00:00,54.35,54.42,54.34,54.42,107118.0,42.6676,42.7226,42.6598,42.7226,107118.0
2016-03-18 11:05:00,54.42,54.56,54.41,54.51,49784.0,42.7226,42.8325,42.7147,42.7932,49784.0
2016-03-18 11:10:00,54.51,54.53,54.35,54.35,39719.0,42.7932,42.8089,42.6676,42.6676,39719.0
2016-03-18 11:15:00,54.36,54.4,54.32,54.32,96262.0,42.6755,42.7069,42.6441,42.6441,96262.0
2016-03-18 11:20:00,54.32,54.44,54.32,54.44,60111.0,42.6441,42.7383,42.6441,42.7383,60111.0
2016-03-18 11:25:00,54.45,54.45,54.37,54.38,78220.0,42.7461,42.7461,42.6833,42.6912,78220.0
2016-03-18 11:30:00,54.38,54.47,54.37,54.46,46678.0,42.6912,42.7618,42.6833,42.754,46678.0
2016-03-18 11:35:00,54.46,54.47,54.38,54.39,58214.0,42.754,42.7618,42.6912,42.699,58214.0
2016-03-18 11:40:00,54.38,54.46,54.23,54.25,44733.0,42.6912,42.754,42.5734,42.5891,44733.0
2016-03-18 11:45:00,54.25,54.4,54.24,54.33,52177.0,42.5891,42.7069,42.5813,42.6519,52177.0
2016-03-18 11:50:00,54.33,54.37,54.27,54.35,53860.0,42.6519,42.6833,42.6048,42.6676,53860.0
2016-03-18 11:55:00,54.36,54.46,54.34,54.43,89082.0,42.6755,42.754,42.6598,42.7304,89082.0
2016-03-18 12:00:00,54.42,54.43,54.34,54.39,78755.0,42.7226,42.7304,42.6598,42.699,78755.0
2016-03-18 12:05:00,54.39,54.46,54.39,54.45,83670.0,42.699,42.754,42.699,42.7461,83670.0
2016-03-18 12:10:00,54.46,54.47,54.36,54.38,188614.0,42.754,42.7618,42.6755,42.6912,188614.0
2016-03-18 12:15:00,54.39,54.41,54.33,54.39,41617.0,42.699,42.7147,42.6519,42.699,41617.0
2016-03-18 12:20:00,54.4,54.4,54.33,54.38,57741.0,42.7069,42.7069,42.6519,42.6912,57741.0
2016-03-18 12:25:00,54.39,54.42,54.38,54.39,116528.0,42.699,42.7226,42.6912,42.699,116528.0
2016-03-18 12:30:00,54.38,54.44,54.37,54.44,115940.0,42.6912,42.7383,42.6833,42.7383,115940.0
2016-03-18 12:35:00,54.43,54.49,54.4,54.48,61757.0,42.7304,42.7775,42.7069,42.7697,61757.0
2016-03-18 12:40:00,54.49,54.53,54.43,54.48,55347.0,42.7775,42.8089,42.7304,42.7697,55347.0
2016-03-18 12:45:00,54.47,54.52,54.42,54.42,47970.0,42.7618,42.8011,42.7226,42.7226,47970.0
2016-03-18 12:50:00,54.42,54.43,54.34,54.39,28272.0,42.7226,42.7304,42.6598,42.699,28272.0
2016-03-18 12:55:00,54.39,54.47,54.38,54.45,28425.0,42.699,42.7618,42.6912,42.7461,28425.0
2016-03-18 13:00:00,54.45,54.48,54.42,54.42,44295.0,42.7461,42.7697,42.7226,42.7226,44295.0
2016-03-18 13:05:00,54.43,54.43,54.37,54.38,70358.0,42.7304,42.7304,42.6833,42.6912,70358.0
2016-03-18 13:10:00,54.37,54.41,54.32,54.32,33823.0,42.6833,42.7147,42.6441,42.6441,33823.0
2016-03-18 13:15:00,54.33,54.36,54.29,54.3,30196.0,42.6519,42.6755,42.6205,42.6284,30196.0
2016-03-18 13:20:00,54.29,54.34,54.22,54.33,60917.0,42.6205,42.6598,42.5656,42.6519,60917.0
2016-03-18 13:25:00,54.32,54.33,54.27,54.32,54936.0,42.6441,42.6519,42.6048,42.6441,54936.0
2016-03-18 13:30:00,54.32,54.35,54.27,54.32,40087.0,42.6441,42.6676,42.6048,42.6441,40087.0
2016-03-18 13:35:00,54.32,54.4,54.28,54.35,75256.0,42.6441,42.7069,42.6127,42.6676,75256.0
2016-03-18 13:40:00,54.35,54.36,54.31,54.34,22002.0,42.6676,42.6755,42.6362,42.6598,22002.0
2016-03-18 13:45:00,54.35,54.4,54.33,54.4,28542.0,42.6676,42.7069,42.6519,42.7069,28542.0
2016-03-18 13:50:00,54.4,54.45,54.38,54.45,108229.0,42.7069,42.7461,42.6912,42.7461,108229.0
2016-03-18 13:55:00,54.45,54.53,54.44,54.53,31805.0,42.7461,42.8089,42.7383,42.8089,31805.0
2016-03-18 14:00:00,54.53,54.53,54.45,54.47,91126.0,42.8089,42.8089,42.7461,42.7618,91126.0
2016-03-18 14:05:00,54.47,54.48,54.44,54.44,56772.0,42.7618,42.7697,42.7383,42.7383,56772.0
2016-03-18 14:10:00,54.44,54.5,54.44,54.45,65271.0,42.7383,42.7854,42.7383,42.7461,65271.0
2016-03-18 14:15:00,54.46,54.46,54.36,54.37,75129.0,42.754,42.754,42.6755,42.6833,75129.0
2016-03-18 14:20:00,54.36,54.44,54.35,54.43,61505.0,42.6755,42.7383,42.6676,42.7304,61505.0
2016-03-18 14:25:00,54.43,54.44,54.38,54.39,76881.0,42.7304,42.7383,42.6912,42.699,76881.0
2016-03-18 14:30:00,54.4,54.41,54.35,54.35,56066.0,42.7069,42.7147,42.6676,42.6676,56066.0
2016-03-18 14:35:00,54.35,54.42,54.35,54.41,55863.0,42.6676,42.7226,42.6676,42.7147,55863.0
2016-03-18 14:40:00,54.4,54.44,54.38,54.4,47180.0,42.7069,42.7383,42.6912,42.7069,47180.0
2016-03-18 14:45:00,54.4,54.41,54.32,54.35,46848.0,42.7069,42.7147,42.6441,42.6676,46848.0
2016-03-18 14:50:00,54.34,54.35,54.26,54.28,53465.0,42.6598,42.6676,42.597,42.6127,53465.0
2016-03-18 14:55:00,54.27,54.28,54.22,54.26,50155.0,42.6048,42.6127,42.5656,42.597,50155.0
2016-03-18 15:00:00,54.27,54.42,54.27,54.41,39748.0,42.6048,42.7226,42.6048,42.7147,39748.0
2016-03-18 15:05:00,54.41,54.52,54.41,54.5,72222.0,42.7147,42.8011,42.7147,42.7854,72222.0
2016-03-18 15:10:00,54.49,54.52,54.48,54.5,65221.0,42.7775,42.8011,42.7697,42.7854,65221.0
2016-03-18 15:15:00,54.49,54.55,54.49,54.51,73469.0,42.7775,42.8246,42.7775,42.7932,73469.0
2016-03-18 15:20:00,54.5,54.67,54.49,54.64,92730.0,42.7854,42.9188,42.7775,42.8953,92730.0
2016-03-18 15:25:00,54.65,54.7,54.58,54.63,104734.0,42.9031,42.9424,42.8482,42.8874,104734.0
2016-03-18 15:30:00,54.63,54.65,54.58,54.61,80824.0,42.8874,42.9031,42.8482,42.8717,80824.0
2016-03-18 15:35:00,54.62,54.67,54.61,54.64,80139.0,42.8796,42.9188,42.8717,42.8953,80139.0
2016-03-18 15:40:00,54.64,54.66,54.62,54.62,60566.0,42.8953,42.911,42.8796,42.8796,60566.0
2016-03-18 15:45:00,54.63,54.73,54.62,54.65,123921.0,42.8874,42.9659,42.8796,42.9031,123921.0
2016-03-18 15:50:00,54.65,54.65,54.62,54.64,170643.0,42.9031,42.9031,42.8796,42.8953,170643.0
2016-03-18 15:55:00,54.64,54.76,54.59,54.68,688254.0,42.8953,42.9895,42.856,42.9267,688254.0
2016-03-21 09:30:00,54.68,54.75,54.56,54.64,75149.0,42.9267,42.9816,42.8325,42.8953,75149.0
2016-03-21 09:35:00,54.61,54.67,54.54,54.65,46376.0,42.8717,42.9188,42.8168,42.9031,46376.0
2016-03-21 09:40:00,54.66,54.89,54.66,54.84,58241.0,42.911,43.0915,42.911,43.0523,58241.0
2016-03-21 09:45:00,54.85,54.89,54.79,54.81,71926.0,43.0601,43.0915,43.013,43.0287,71926.0
2016-03-21 09:50:00,54.81,54.82,54.73,54.75,57525.0,43.0287,43.0366,42.9659,42.9816,57525.0
2016-03-21 09:55:00,54.76,54.93,54.75,54.91,48059.0,42.9895,43.1229,42.9816,43.1072,48059.0
2016-03-21 10:00:00,54.92,54.94,54.85,54.89,39094.0,43.1151,43.1308,43.0601,43.0915,39094.0
2016-03-21 10:05:00,54.88,54.98,54.83,54.96,74950.0,43.0837,43.1622,43.0444,43.1465,74950.0
2016-03-21 10:10:00,54.95,55.0,54.92,54.94,92269.0,43.1387,43.1779,43.1151,43.1308,92269.0
2016-03-21 10:15:00,54.95,54.96,54.78,54.84,56970.0,43.1387,43.1465,43.0052,43.0523,56970.0
2016-03-21 10:20:00,54.84,54.9,54.78,54.9,28129.0,43.0523,43.0994,43.0052,43.0994,28129.0
2016-03-21 10:25:00,54.92,54.94,54.85,54.85,27318.0,43.1151,43.1308,43.0601,43.0601,27318.0
2016-03-21 10:30:00,54.85,54.96,54.8,54.93,229506.0,43.0601,43.1465,43.0209,43.1229,229506.0
2016-03-21 10:35:00,54.93,54.99,54.82,54.82,167696.0,43.1229,43.1701,43.0366,43.0366,167696.0
2016-03-21 10:40:00,54.82,54.84,54.7,54.71,66317.0,43.0366,43.0523,42.9424,42.9502,66317.0
2016-03-21 10:45:00,54.7,54.7,54.6,54.62,27512.0,42.9424,42.9424,42.8639,42.8796,27512.0
2016-03-21 10:50:00,54.61,54.69,54.59,54.61,20540.0,42.8717,42.9345,42.856,42.8717,20540.0
2016-03-21 10:55:00,54.6,54.67,54.58,54.63,27716.0,42.8639,42.9188,42.8482,42.8874,27716.0
2016-03-21 11:00:00,54.65,54.72,54.63,54.7,25302.0,42.9031,42.9581,42.8874,42.9424,25302.0
2016-03-21 11:05:00,54.7,54.72,54.68,54.7,14804.0,42.9424,42.9581,42.9267,42.9424,14804.0
2016-03-21 11:10:00,54.7,54.72,54.58,54.65,23426.0,42.9424,42.9581,42.8482,42.9031,23426.0
2016-03-21 11:15:00,54.66,54.75,54.66,54.69,39513.0,42.911,42.9816,42.911,42.9345,39513.0
2016-03-21 11:20:00,54.68,54.71,54.66,54.69,14511.0,42.9267,42.9502,42.911,42.9345,14511.0
2016-03-21 11:25:00,54.69,54.7,54.63,54.66,24405.0,42.9345,42.9424,42.8874,42.911,24405.0
2016-03-21 11:30:00,54.67,54.78,54.66,54.75,130013.0,42.9188,43.0052,42.911,42.9816,130013.0
2016-03-21 11:35:00,54.74,54.77,54.65,54.65,52689.0,42.9738,42.9973,42.9031,42.9031,52689.0
2016-03-21 11:40:00,54.66,54.69,54.64,54.69,45848.0,42.911,42.9345,42.8953,42.9345,45848.0
2016-03-21 11:45:00,54.69,54.69,54.62,54.66,33414.0,42.9345,42.9345,42.8796,42.911,33414.0
2016-03-21 11:50:00,54.66,54.69,54.63,54.64,28325.0,42.911,42.9345,42.8874,42.8953,28325.0
2016-03-21 11:55:00,54.65,54.65,54.57,54.57,33271.0,42.9031,42.9031,42.8403,42.8403,33271.0
2016-03-21 12:00:00,54.58,54.62,54.55,54.61,25380.0,42.8482,42.8796,42.8246,42.8717,25380.0
2016-03-21 12:05:00,54.61,54.71,54.61,54.71,64314.0,42.8717,42.9502,42.8717,42.9502,64314.0
2016-03-21 12:10:00,54.7,54.76,54.65,54.7,87697.0,42.9424,42.9895,42.9031,42.9424,87697.0
2016-03-21 12:15:00,54.71,54.73,54.65,54.7,36065.0,42.9502,42.9659,42.9031,42.9424,36065.0
2016-03-21 12:20:00,54.7,54.71,54.65,54.7,37672.0,42.9424,42.9502,42.9031,42.9424,37672.0
2016-03-21 12:25:00,54.7,54.71,54.67,54.69,23949.0,42.9424,42.9502,42.9188,42.9345,23949.0
2016-03-21 12:30:00,54.69,54.7,54.67,54.7,22034.0,42.9345,42.9424,42.9188,42.9424,22034.0
2016-03-21 12:35:00,54.7,54.73,54.68,54.72,48321.0,42.9424,42.9659,42.9267,42.9581,48321.0
2016-03-21 12:40:00,54.73,54.73,54.65,54.68,30856.0,42.9659,42.9659,42.9031,42.9267,30856.0
2016-03-21 12:45:00,54.68,54.7,54.66,54.7,15373.0,42.9267,42.9424,42.911,42.9424,15373.0
2016-03-21 12:50:00,54.7,54.71,54.66,54.69,26250.0,42.9424,42.9502,42.911,42.9345,26250.0
2016-03-21 12:55:00,54.69,54.73,54.67,54.72,38147.0,42.9345,42.9659,42.9188,42.9581,38147.0
2016-03-21 13:00:00,54.73,54.76,54.72,54.75,27331.0,42.9659,42.9895,42.9581,42.9816,27331.0
2016-03-21 13:05:00,54.75,54.75,54.68,54.73,17667.0,42.9816,42.9816,42.9267,42.9659,17667.0
2016-03-21 13:10:00,54.72,54.75,54.71,54.74,13435.0,42.9581,42.9816,42.9502,42.9738,13435.0
2016-03-21 13:15:00,54.74,54.76,54.74,54.76,35078.0,42.9738,42.9895,42.9738,42.9895,35078.0
2016-03-21 13:20:00,54.76,54.77,54.72,54.75,59486.0,42.9895,42.9973,42.9581,42.9816,59486.0
2016-03-21 13:25:00,54.75,54.82,54.74,54.8,63006.0,42.9816,43.0366,42.9738,43.0209,63006.0
2016-03-21 13:30:00,54.8,54.81,54.75,54.8,42489.0,43.0209,43.0287,42.9816,43.0209,42489.0
2016-03-21 13:35:00,54.81,54.81,54.77,54.79,44618.0,43.0287,43.0287,42.9973,43.013,44618.0
2016-03-21 13:40:00,54.78,54.8,54.75,54.8,50628.0,43.0052,43.0209,42.9816,43.0209,50628.0
2016-03-21 13:45:00,54.79,54.8,54.76,54.79,35928.0,43.013,43.0209,42.9895,43.013,35928.0
2016-03-21 13:50:00,54.79,54.87,54.78,54.85,29192.0,43.013,43.0758,43.0052,43.0601,29192.0
2016-03-21 13:55:00,54.84,54.85,54.78,54.78,31769.0,43.0523,43.0601,43.0052,43.0052,31769.0
2016-03-21 14:00:00,54.79,54.79,54.76,54.78,44810.0,43.013,43.013,42.9895,43.0052,44810.0
2016-03-21 14:05:00,54.78,54.84,54.77,54.82,79138.0,43.0052,43.0523,42.9973,43.0366,79138.0
2016-03-21 14:10:00,54.82,54.82,54.73,54.74,108118.0,43.0366,43.0366,42.9659,42.9738,108118.0
2016-03-21 14:15:00,54.74,54.77,54.74,54.75,16939.0,42.9738,42.9973,42.9738,42.9816,16939.0
2016-03-21 14:20:00,54.75,54.79,54.75,54.79,19659.0,42.9816,43.013,42.9816,43.013,19659.0
2016-03-21 14:25:00,54.79,54.8,54.75,54.8,18988.0,43.013,43.0209,42.9816,43.0209,18988.0
2016-03-21 14:30:00,54.8,54.81,54.79,54.81,13149.0,43.0209,43.0287,43.013,43.0287,13149.0
2016-03-21 14:35:00,54.81,54.84,54.79,54.83,21314.0,43.0287,43.0523,43.013,43.0444,21314.0
2016-03-21 14:40:00,54.84,54.85,54.83,54.84,23680.0,43.0523,43.0601,43.0444,43.0523,23680.0
2016-03-21 14:45:00,54.84,54.84,54.81,54.82,31962.0,43.0523,43.0523,43.0287,43.0366,31962.0
2016-03-21 14:50:00,54.81,54.84,54.81,54.82,25196.0,43.0287,43.0523,43.0287,43.0366,25196.0
2016-03-21 14:55:00,54.83,54.83,54.81,54.82,15567.0,43.0444,43.0444,43.0287,43.0366,15567.0
2016-03-21 15:00:00,54.83,54.84,54.8,54.84,36789.0,43.0444,43.0523,43.0209,43.0523,36789.0
2016-03-21 15:05:00,54.83,54.85,54.82,54.85,30050.0,43.0444,43.0601,43.0366,43.0601,30050.0
2016-03-21 15:10:00,54.84,54.85,54.82,54.84,31733.0,43.0523,43.0601,43.0366,43.0523,31733.0
2016-03-21 15:15:00,54.85,54.85,54.82,54.82,26316.0,43.0601,43.0601,43.0366,43.0366,26316.0
2016-03-21 15:20:00,54.83,54.85,54.82,54.85,34368.0,43.0444,43.0601,43.0366,43.0601,34368.0
2016-03-21 15:25:00,54.85,54.88,54.83,54.85,32349.0,43.0601,43.0837,43.0444,43.0601,32349.0
2016-03-21 15:30:00,54.85,54.89,54.82,54.89,55048.0,43.0601,43.0915,43.0366,43.0915,55048.0
2016-03-21 15:35:00,54.9,54.9,54.85,54.87,48799.0,43.0994,43.0994,43.0601,43.0758,48799.0
2016-03-21 15:40:00,54.86,54.87,54.85,54.86,28685.0,43.068,43.0758,43.0601,43.068,28685.0
2016-03-21 15:45:00,54.86,54.89,54.85,54.89,61196.0,43.068,43.0915,43.0601,43.0915,61196.0
2016-03-21 15:50:00,54.89,54.94,54.88,54.92,94947.0,43.0915,43.1308,43.0837,43.1151,94947.0
2016-03-21 15:55:00,54.91,55.05,54.9,55.03,475045.0,43.1072,43.2172,43.0994,43.2015,475045.0
2016-03-22 09:30:00,54.6,54.81,54.57,54.74,112141.0,42.8639,43.0287,42.8403,42.9738,112141.0
2016-03-22 09:35:00,54.74,54.93,54.7,54.72,34047.0,42.9738,43.1229,42.9424,42.9581,34047.0
2016-03-22 09:40:00,54.74,54.81,54.71,54.81,25013.0,42.9738,43.0287,42.9502,43.0287,25013.0
2016-03-22 09:45:00,54.81,54.86,54.75,54.8,19438.0,43.0287,43.068,42.9816,43.0209,19438.0
2016-03-22 09:50:00,54.79,55.01,54.78,55.0,35057.0,43.013,43.1858,43.0052,43.1779,35057.0
2016-03-22 09:55:00,55.0,55.1,54.96,55.08,47879.0,43.1779,43.2564,43.1465,43.2407,47879.0
2016-03-22 10:00:00,55.07,55.11,55.0,55.1,26532.0,43.2329,43.2643,43.1779,43.2564,26532.0
2016-03-22 10:05:00,55.11,55.13,54.95,54.95,127632.0,43.2643,43.28,43.1387,43.1387,127632.0
2016-03-22 10:10:00,54.97,55.05,54.88,54.88,223354.0,43.1544,43.2172,43.0837,43.0837,223354.0
2016-03-22 10:15:00,54.88,54.95,54.83,54.93,15226.0,43.0837,43.1387,43.0444,43.1229,15226.0
2016-03-22 10:20:00,54.92,55.01,54.92,55.01,10660.0,43.1151,43.1858,43.1151,43.1858,10660.0
2016-03-22 10:25:00,55.0,55.12,54.97,55.08,24292.0,43.1779,43.2721,43.1544,43.2407,24292.0
2016-03-22 10:30:00,55.07,55.1,55.04,55.09,22636.0,43.2329,43.2564,43.2093,43.2486,22636.0
2016-03-22 10:35:00,55.1,55.25,55.1,55.22,28558.0,43.2564,43.3742,43.2564,43.3506,28558.0
2016-03-22 10:40:00,55.22,55.22,55.13,55.2,14476.0,43.3506,43.3506,43.28,43.3349,14476.0
2016-03-22 10:45:00,55.21,55.24,55.15,55.17,20481.0,43.3428,43.3663,43.2957,43.3114,20481.0
2016-03-22 10:50:00,55.18,55.22,55.15,55.22,28808.0,43.3192,43.3506,43.2957,43.3506,28808.0
2016-03-22 10:55:00,55.22,55.28,55.2,55.27,24684.0,43.3506,43.3977,43.3349,43.3899,24684.0
2016-03-22 11:00:00,55.27,55.34,55.26,55.32,83991.0,43.3899,43.4448,43.382,43.4291,83991.0
2016-03-22 11:05:00,55.32,55.35,55.29,55.34,37339.0,43.4291,43.4527,43.4056,43.4448,37339.0
2016-03-22 11:10:00,55.34,55.41,55.34,55.41,20434.0,43.4448,43.4998,43.4448,43.4998,20434.0
2016-03-22 11:15:00,55.41,55.49,55.4,55.47,127717.0,43.4998,43.5626,43.4919,43.5469,127717.0
2016-03-22 11:20:00,55.49,55.49,55.38,55.39,31468.0,43.5626,43.5626,43.4762,43.4841,31468.0
2016-03-22 11:25:00,55.39,55.46,55.36,55.46,15859.0,43.4841,43.539,43.4605,43.539,15859.0
2016-03-22 11:30:00,55.45,55.46,55.31,55.31,20563.0,43.5312,43.539,43.4213,43.4213,20563.0
2016-03-22 11:35:00,55.32,55.36,55.31,55.35,13774.0,43.4291,43.4605,43.4213,43.4527,13774.0
2016-03-22 11:40:00,55.34,55.39,55.33,55.39,16013.0,43.4448,43.4841,43.437,43.4841,16013.0
2016-03-22 11:45:00,55.38,55.4,55.24,55.24,21021.0,43.4762,43.4919,43.3663,43.3663,21021.0
2016-03-22 11:50:00,55.26,55.29,55.24,55.27,14664.0,43.382,43.4056,43.3663,43.3899,14664.0
2016-03-22 11:55:00,55.27,55.34,55.26,55.32,21077.0,43.3899,43.4448,43.382,43.4291,21077.0
2016-03-22 12:00:00,55.33,55.34,55.26,55.28,33636.0,43.437,43.4448,43.382,43.3977,33636.0
2016-03-22 12:05:00,55.29,55.3,55.22,55.22,25194.0,43.4056,43.4134,43.3506,43.3506,25194.0
2016-03-22 12:10:00,55.22,55.32,55.22,55.3,20670.0,43.3506,43.4291,43.3506,43.4134,20670.0
2016-03-22 12:15:00,55.3,55.39,55.29,55.37,33282.0,43.4134,43.4841,43.4056,43.4684,33282.0
2016-03-22 12:20:00,55.37,55.44,55.37,55.43,15211.0,43.4684,43.5233,43.4684,43.5155,15211.0
2016-03-22 12:25:00,55.43,55.48,55.42,55.48,25213.0,43.5155,43.5547,43.5076,43.5547,25213.0
2016-03-22 12:30:00,55.47,55.48,55.43,55.44,20850.0,43.5469,43.5547,43.5155,43.5233,20850.0
2016-03-22 12:35:00,55.45,55.45,55.41,55.43,13497.0,43.5312,43.5312,43.4998,43.5155,13497.0
2016-03-22 12:40:00,55.43,55.49,55.43,55.46,26835.0,43.5155,43.5626,43.5155,43.539,26835.0
2016-03-22 12:45:00,55.47,55.48,55.4,55.41,17551.0,43.5469,43.5547,43.4919,43.4998,17551.0
2016-03-22 12:50:00,55.42,55.47,55.41,55.47,11901.0,43.5076,43.5469,43.4998,43.5469,11901.0
2016-03-22 12:55:00,55.46,55.54,55.46,55.52,42566.0,43.539,43.6018,43.539,43.5861,42566.0
2016-03-22 13:00:00,55.51,55.51,55.45,55.48,19695.0,43.5783,43.5783,43.5312,43.5547,19695.0
2016-03-22 13:05:00,55.48,55.51,55.46,55.49,30042.0,43.5547,43.5783,43.539,43.5626,30042.0
2016-03-22 13:10:00,55.49,55.5,55.41,55.41,25010.0,43.5626,43.5704,43.4998,43.4998,25010.0
2016-03-22 13:15:00,55.41,55.41,55.34,55.35,11880.0,43.4998,43.4998,43.4448,43.4527,11880.0
2016-03-22 13:20:00,55.34,55.34,55.3,55.31,26041.0,43.4448,43.4448,43.4134,43.4213,26041.0
2016-03-22 13:25:00,55.32,55.33,55.29,55.33,12690.0,43.4291,43.437,43.4056,43.437,12690.0
2016-03-22 13:30:00,55.33,55.35,55.32,55.35,24732.0,43.437,43.4527,43.4291,43.4527,24732.0
2016-03-22 13:35:00,55.35,55.4,55.34,55.36,19027.0,43.4527,43.4919,43.4448,43.4605,19027.0
2016-03-22 13:40:00,55.36,55.37,55.3,55.3,39394.0,43.4605,43.4684,43.4134,43.4134,39394.0
2016-03-22 13:45:00,55.3,55.32,55.25,55.31,27699.0,43.4134,43.4291,43.3742,43.4213,27699.0
2016-03-22 13:50:00,55.32,55.35,55.31,55.34,14521.0,43.4291,43.4527,43.4213,43.4448,14521.0
2016-03-22 13:55:00,55.34,55.35,55.31,55.32,27897.0,43.4448,43.4527,43.4213,43.4291,27897.0
2016-03-22 14:00:00,55.33,55.35,55.32,55.34,20048.0,43.437,43.4527,43.4291,43.4448,20048.0
2016-03-22 14:05:00,55.34,55.37,55.33,55.35,22650.0,43.4448,43.4684,43.437,43.4527,22650.0
2016-03-22 14:10:00,55.35,55.39,55.35,55.39,10351.0,43.4527,43.4841,43.4527,43.4841,10351.0
2016-03-22 14:15:00,55.39,55.4,55.31,55.33,27998.0,43.4841,43.4919,43.4213,43.437,27998.0
2016-03-22 14:20:00,55.34,55.36,55.32,55.36,18387.0,43.4448,43.4605,43.4291,43.4605,18387.0
2016-03-22 14:25:00,55.36,55.45,55.36,55.42,23424.0,43.4605,43.5312,43.4605,43.5076,23424.0
2016-03-22 14:30:00,55.42,55.44,55.4,55.41,31210.0,43.5076,43.5233,43.4919,43.4998,31210.0
2016-03-22 14:35:00,55.41,55.44,55.4,55.44,16597.0,43.4998,43.5233,43.4919,43.5233,16597.0
2016-03-22 14:40:00,55.45,55.47,55.44,55.45,17132.0,43.5312,43.5469,43.5233,43.5312,17132.0
2016-03-22 14:45:00,55.44,55.46,55.43,55.44,18922.0,43.5233,43.539,43.5155,43.5233,18922.0
2016-03-22 14:50:00,55.44,55.47,55.43,55.47,55343.0,43.5233,43.5469,43.5155,43.5469,55343.0
2016-03-22 14:55:00,55.48,55.49,55.38,55.4,34851.0,43.5547,43.5626,43.4762,43.4919,34851.0
2016-03-22 15:00:00,55.38,55.42,55.37,55.4,46730.0,43.4762,43.5076,43.4684,43.4919,46730.0
2016-03-22 15:05:00,55.4,55.42,55.35,55.37,31071.0,43.4919,43.5076,43.4527,43.4684,31071.0
2016-03-22 15:10:00,55.37,55.39,55.32,55.32,18475.0,43.4684,43.4841,43.4291,43.4291,18475.0
2016-03-22 15:15:00,55.31,55.32,55.23,55.25,25620.0,43.4213,43.4291,43.3585,43.3742,25620.0
2016-03-22 15:20:00,55.24,55.29,55.24,55.28,16280.0,43.3663,43.4056,43.3663,43.3977,16280.0
2016-03-22 15:25:00,55.28,55.29,55.25,55.27,25858.0,43.3977,43.4056,43.3742,43.3899,25858.0
2016-03-22 15:30:00,55.27,55.29,55.25,55.27,37566.0,43.3899,43.4056,43.3742,43.3899,37566.0
2016-03-22 15:35:00,55.27,55.3,55.24,55.26,67562.0,43.3899,43.4134,43.3663,43.382,67562.0
2016-03-22 15:40:00,55.26,55.32,55.25,55.28,70929.0,43.382,43.4291,43.3742,43.3977,70929.0
2016-03-22 15:45:00,55.28,55.32,55.26,55.28,91575.0,43.3977,43.4291,43.382,43.3977,91575.0
2016-03-22 15:50:00,55.29,55.33,55.27,55.29,87931.0,43.4056,43.437,43.3899,43.4056,87931.0
2016-03-22 15:55:00,55.29,55.34,55.27,55.31,191295.0,43.4056,43.4448,43.3899,43.4213,191295.0
2016-03-23 09:30:00,54.98,55.04,54.88,54.96,76238.0,43.1622,43.2093,43.0837,43.1465,76238.0
2016-03-23 09:35:00,54.99,55.08,54.81,54.81,14241.0,43.1701,43.2407,43.0287,43.0287,14241.0
2016-03-23 09:40:00,54.8,54.92,54.76,54.92,25962.0,43.0209,43.1151,42.9895,43.1151,25962.0
2016-03-23 09:45:00,54.92,55.0,54.87,54.97,27301.0,43.1151,43.1779,43.0758,43.1544,27301.0
2016-03-23 09:50:00,54.97,55.08,54.96,55.05,21681.0,43.1544,43.2407,43.1465,43.2172,21681.0
2016-03-23 09:55:00,55.05,55.05,54.95,55.02,30893.0,43.2172,43.2172,43.1387,43.1936,30893.0
2016-03-23 10:00:00,55.02,55.02,54.85,54.86,69322.0,43.1936,43.1936,43.0601,43.068,69322.0
2016-03-23 10:05:00,54.85,54.89,54.81,54.86,32703.0,43.0601,43.0915,43.0287,43.068,32703.0
2016-03-23 10:10:00,54.87,54.97,54.87,54.94,43107.0,43.0758,43.1544,43.0758,43.1308,43107.0
2016-03-23 10:15:00,54.93,54.93,54.82,54.82,25623.0,43.1229,43.1229,43.0366,43.0366,25623.0
2016-03-23 10:20:00,54.82,54.92,54.79,54.83,18481.0,43.0366,43.1151,43.013,43.0444,18481.0
2016-03-23 10:25:00,54.82,54.82,54.75,54.76,21407.0,43.0366,43.0366,42.9816,42.9895,21407.0
2016-03-23 10:30:00,54.75,54.85,54.68,54.72,34859.0,42.9816,43.0601,42.9267,42.9581,34859.0
2016-03-23 10:35:00,54.71,54.75,54.66,54.75,73903.0,42.9502,42.9816,42.911,42.9816,73903.0
2016-03-23 10:40:00,54.74,54.74,54.58,54.66,102508.0,42.9738,42.9738,42.8482,42.911,102508.0
2016-03-23 10:45:00,54.65,54.82,54.63,54.81,18952.0,42.9031,43.0366,42.8874,43.0287,18952.0
2016-03-23 10:50:00,54.81,54.81,54.73,54.73,12374.0,43.0287,43.0287,42.9659,42.9659,12374.0
2016-03-23 10:55:00,54.72,54.74,54.68,54.74,17821.0,42.9581,42.9738,42.9267,42.9738,17821.0
2016-03-23 11:00:00,54.72,54.75,54.68,54.74,35909.0,42.9581,42.9816,42.9267,42.9738,35909.0
2016-03-23 11:05:00,54.74,54.81,54.72,54.8,31268.0,42.9738,43.0287,42.9581,43.0209,31268.0
2016-03-23 11:10:00,54.8,54.82,54.78,54.79,37779.0,43.0209,43.0366,43.0052,43.013,37779.0
2016-03-23 11:15:00,54.79,54.79,54.68,54.68,19898.0,43.013,43.013,42.9267,42.9267,19898.0
2016-03-23 11:20:00,54.67,54.73,54.64,54.7,36525.0,42.9188,42.9659,42.8953,42.9424,36525.0
2016-03-23 11:25:00,54.7,54.77,54.66,54.77,29635.0,42.9424,42.9973,42.911,42.9973,29635.0
2016-03-23 11:30:00,54.77,54.78,54.71,54.76,20340.0,42.9973,43.0052,42.9502,42.9895,20340.0
2016-03-23 11:35:00,54.77,54.81,54.74,54.77,34580.0,42.9973,43.0287,42.9738,42.9973,34580.0
2016-03-23 11:40:00,54.77,54.79,54.73,54.74,29063.0,42.9973,43.013,42.9659,42.9738,29063.0
2016-03-23 11:45:00,54.74,54.77,54.69,54.73,21545.0,42.9738,42.9973,42.9345,42.9659,21545.0
2016-03-23 11:50:00,54.73,54.73,54.63,54.66,32452.0,42.9659,42.9659,42.8874,42.911,32452.0
2016-03-23 11:55:00,54.68,54.73,54.6,54.65,41868.0,42.9267,42.9659,42.8639,42.9031,41868.0
2016-03-23 12:00:00,54.65,54.72,54.61,54.72,59334.0,42.9031,42.9581,42.8717,42.9581,59334.0
2016-03-23 12:05:00,54.73,54.74,54.64,54.64,40426.0,42.9659,42.9738,42.8953,42.8953,40426.0
2016-03-23 12:10:00,54.65,54.68,54.64,54.64,24355.0,42.9031,42.9267,42.8953,42.8953,24355.0
2016-03-23 12:15:00,54.64,54.66,54.62,54.66,20053.0,42.8953,42.911,42.8796,42.911,20053.0
2016-03-23 12:20:00,54.66,54.76,54.66,54.75,31368.0,42.911,42.9895,42.911,42.9816,31368.0
2016-03-23 12:25:00,54.76,54.79,54.71,54.76,27822.0,42.9895,43.013,42.9502,42.9895,27822.0
2016-03-23 12:30:00,54.76,54.77,54.74,54.75,27684.0,42.9895,42.9973,42.9738,42.9816,27684.0
2016-03-23 12:35:00,54.76,54.91,54.73,54.85,58607.0,42.9895,43.1072,42.9659,43.0601,58607.0
2016-03-23 12:40:00,54.86,54.89,54.84,54.86,17550.0,43.068,43.0915,43.0523,43.068,17550.0
2016-03-23 12:45:00,54.86,54.87,54.78,54.83,21680.0,43.068,43.0758,43.0052,43.0444,21680.0
2016-03-23 12:50:00,54.83,54.84,54.73,54.77,24547.0,43.0444,43.0523,42.9659,42.9973,24547.0
2016-03-23 12:55:00,54.77,54.77,54.73,54.74,14812.0,42.9973,42.9973,42.9659,42.9738,14812.0
2016-03-23 13:00:00,54.74,54.74,54.68,54.69,16596.0,42.9738,42.9738,42.9267,42.9345,16596.0
2016-03-23 13:05:00,54.69,54.69,54.65,54.66,19623.0,42.9345,42.9345,42.9031,42.911,19623.0
2016-03-23 13:10:00,54.67,54.72,54.66,54.7,22475.0,42.9188,42.9581,42.911,42.9424,22475.0
2016-03-23 13:15:00,54.7,54.74,54.69,54.71,37720.0,42.9424,42.9738,42.9345,42.9502,37720.0
2016-03-23 13:20:00,54.72,54.72,54.67,54.7,24348.0,42.9581,42.9581,42.9188,42.9424,24348.0
2016-03-23 13:25:00,54.69,54.71,54.64,54.7,23322.0,42.9345,42.9502,42.8953,42.9424,23322.0
2016-03-23 13:30:00,54.71,54.72,54.67,54.7,28892.0,42.9502,42.9581,42.9188,42.9424,28892.0
2016-03-23 13:35:00,54.71,54.75,54.67,54.75,30614.0,42.9502,42.9816,42.9188,42.9816,30614.0
2016-03-23 13:40:00,54.75,54.81,54.73,54.79,25140.0,42.9816,43.0287,42.9659,43.013,25140.0
2016-03-23 13:45:00,54.8,54.82,54.76,54.77,25756.0,43.0209,43.0366,42.9895,42.9973,25756.0
2016-03-23 13:50:00,54.78,54.79,54.75,54.75,16293.0,43.0052,43.013,42.9816,42.9816,16293.0
2016-03-23 13:55:00,54.75,54.84,54.72,54.84,42050.0,42.9816,43.0523,42.9581,43.0523,42050.0
2016-03-23 14:00:00,54.84,54.88,54.83,54.83,25650.0,43.0523,43.0837,43.0444,43.0444,25650.0
2016-03-23 14:05:00,54.83,54.85,54.8,54.85,34001.0,43.0444,43.0601,43.0209,43.0601,34001.0
2016-03-23 14:10:00,54.85,54.9,54.82,54.82,34250.0,43.0601,43.0994,43.0366,43.0366,34250.0
2016-03-23 14:15:00,54.82,54.87,54.78,54.78,37744.0,43.0366,43.0758,43.0052,43.0052,37744.0
2016-03-23 14:20:00,54.79,54.83,54.77,54.78,46884.0,43.013,43.0444,42.9973,43.0052,46884.0
2016-03-23 14:25:00,54.79,54.8,54.7,54.73,35539.0,43.013,43.0209,42.9424,42.9659,35539.0
2016-03-23 14:30:00,54.73,54.78,54.73,54.77,22536.0,42.9659,43.0052,42.9659,42.9973,22536.0
2016-03-23 14:35:00,54.75,54.77,54.67,54.69,42143.0,42.9816,42.9973,42.9188,42.9345,42143.0
2016-03-23 14:40:00,54.68,54.71,54.65,54.68,29247.0,42.9267,42.9502,42.9031,42.9267,29247.0
2016-03-23 14:45:00,54.69,54.73,54.62,54.63,35411.0,42.9345,42.9659,42.8796,42.8874,35411.0
2016-03-23 14:50:00,54.63,54.64,54.56,54.56,46463.0,42.8874,42.8953,42.8325,42.8325,46463.0
2016-03-23 14:55:00,54.57,54.62,54.55,54.57,54738.0,42.8403,42.8796,42.8246,42.8403,54738.0
2016-03-23 15:00:00,54.57,54.6,54.51,54.52,29362.0,42.8403,42.8639,42.7932,42.8011,29362.0
2016-03-23 15:05:00,54.53,54.58,54.49,54.54,35640.0,42.8089,42.8482,42.7775,42.8168,35640.0
2016-03-23 15:10:00,54.54,54.55,54.49,54.49,28286.0,42.8168,42.8246,42.7775,42.7775,28286.0
2016-03-23 15:15:00,54.49,54.55,54.46,54.49,40977.0,42.7775,42.8246,42.754,42.7775,40977.0
2016-03-23 15:20:00,54.49,54.52,54.45,54.46,40179.0,42.7775,42.8011,42.7461,42.754,40179.0
2016-03-23 15:25:00,54.46,54.49,54.44,54.49,28672.0,42.754,42.7775,42.7383,42.7775,28672.0
2016-03-23 15:30:00,54.47,54.52,54.47,54.49,53853.0,42.7618,42.8011,42.7618,42.7775,53853.0
2016-03-23 15:35:00,54.5,54.59,54.49,54.57,59617.0,42.7854,42.856,42.7775,42.8403,59617.0
2016-03-23 15:40:00,54.57,54.57,54.52,54.52,84808.0,42.8403,42.8403,42.8011,42.8011,84808.0
2016-03-23 15:45:00,54.52,54.58,54.48,54.58,102758.0,42.8011,42.8482,42.7697,42.8482,102758.0
2016-03-23 15:50:00,54.57,54.61,54.54,54.54,113144.0,42.8403,42.8717,42.8168,42.8168,113144.0
2016-03-23 15:55:00,54.54,54.61,54.51,54.6,287774.0,42.8168,42.8717,42.7932,42.8639,287774.0
2016-03-24 09:30:00,54.17,54.17,53.85,53.91,49417.0,42.5263,42.5263,42.2751,42.3222,49417.0
2016-03-24 09:35:00,53.9,54.08,53.85,53.99,14745.0,42.3143,42.4557,42.2751,42.385,14745.0
2016-03-24 09:40:00,53.99,54.11,53.91,53.96,20543.0,42.385,42.4792,42.3222,42.3614,20543.0
2016-03-24 09:45:00,53.96,53.97,53.84,53.94,18514.0,42.3614,42.3693,42.2672,42.3457,18514.0
2016-03-24 09:50:00,53.91,54.1,53.91,53.99,20539.0,42.3222,42.4714,42.3222,42.385,20539.0
2016-03-24 09:55:00,53.98,54.03,53.93,54.03,9753.0,42.3771,42.4164,42.3379,42.4164,9753.0
2016-03-24 10:00:00,54.03,54.07,54.01,54.02,23437.0,42.4164,42.4478,42.4007,42.4086,23437.0
2016-03-24 10:05:00,54.03,54.08,53.98,54.02,31988.0,42.4164,42.4557,42.3771,42.4086,31988.0
2016-03-24 10:10:00,54.01,54.08,53.92,54.02,33483.0,42.4007,42.4557,42.33,42.4086,33483.0
2016-03-24 10:15:00,54.03,54.08,54.01,54.01,15130.0,42.4164,42.4557,42.4007,42.4007,15130.0
2016-03-24 10:20:00,54.01,54.11,54.01,54.05,16727.0,42.4007,42.4792,42.4007,42.4321,16727.0
2016-03-24 10:25:00,54.03,54.12,54.03,54.05,33929.0,42.4164,42.4871,42.4164,42.4321,33929.0
2016-03-24 10:30:00,54.05,54.18,54.05,54.14,23579.0,42.4321,42.5342,42.4321,42.5028,23579.0
2016-03-24 10:35:00,54.13,54.16,54.09,54.14,11656.0,42.4949,42.5185,42.4635,42.5028,11656.0
2016-03-24 10:40:00,54.13,54.22,54.12,54.16,33192.0,42.4949,42.5656,42.4871,42.5185,33192.0
2016-03-24 10:45:00,54.16,54.16,54.09,54.13,20589.0,42.5185,42.5185,42.4635,42.4949,20589.0
2016-03-24 10:50:00,54.13,54.19,54.12,54.17,47668.0,42.4949,42.542,42.4871,42.5263,47668.0
2016-03-24 10:55:00,54.17,54.2,54.14,54.18,14963.0,42.5263,42.5499,42.5028,42.5342,14963.0
2016-03-24 11:00:00,54.17,54.21,54.11,54.14,22288.0,42.5263,42.5577,42.4792,42.5028,22288.0
2016-03-24 11:05:00,54.13,54.19,54.1,54.11,19692.0,42.4949,42.542,42.4714,42.4792,19692.0
2016-03-24 11:10:00,54.12,54.18,54.1,54.15,27491.0,42.4871,42.5342,42.4714,42.5106,27491.0
2016-03-24 11:15:00,54.14,54.16,54.09,54.09,20460.0,42.5028,42.5185,42.4635,42.4635,20460.0
2016-03-24 11:20:00,54.09,54.09,54.0,54.01,41953.0,42.4635,42.4635,42.3929,42.4007,41953.0
2016-03-24 11:25:00,54.0,54.01,53.95,53.96,18448.0,42.3929,42.4007,42.3536,42.3614,18448.0
2016-03-24 11:30:00,53.98,54.02,53.97,53.99,56366.0,42.3771,42.4086,42.3693,42.385,56366.0
2016-03-24 11:35:00,54.0,54.0,53.95,53.97,22365.0,42.3929,42.3929,42.3536,42.3693,22365.0
2016-03-24 11:40:00,53.97,54.0,53.96,53.99,37231.0,42.3693,42.3929,42.3614,42.385,37231.0
2016-03-24 11:45:00,54.0,54.0,53.96,53.98,29021.0,42.3929,42.3929,42.3614,42.3771,29021.0
2016-03-24 11:50:00,53.98,54.01,53.95,54.0,39764.0,42.3771,42.4007,42.3536,42.3929,39764.0
2016-03-24 11:55:00,54.0,54.01,53.94,53.98,76360.0,42.3929,42.4007,42.3457,42.3771,76360.0
2016-03-24 12:00:00,53.98,54.03,53.98,54.02,75191.0,42.3771,42.4164,42.3771,42.4086,75191.0
2016-03-24 12:05:00,54.02,54.06,53.98,53.98,94129.0,42.4086,42.44,42.3771,42.3771,94129.0
2016-03-24 12:10:00,53.99,54.0,53.93,53.94,21317.0,42.385,42.3929,42.3379,42.3457,21317.0
2016-03-24 12:15:00,53.94,53.95,53.87,53.91,55849.0,42.3457,42.3536,42.2908,42.3222,55849.0
2016-03-24 12:20:00,53.91,54.01,53.87,53.98,21095.0,42.3222,42.4007,42.2908,42.3771,21095.0
2016-03-24 12:25:00,53.98,54.03,53.94,54.01,30447.0,42.3771,42.4164,42.3457,42.4007,30447.0
2016-03-24 12:30:00,54.01,54.02,53.95,53.96,20315.0,42.4007,42.4086,42.3536,42.3614,20315.0
2016-03-24 12:35:00,53.95,54.01,53.94,53.97,29507.0,42.3536,42.4007,42.3457,42.3693,29507.0
2016-03-24 12:40:00,53.97,54.04,53.96,54.04,19757.0,42.3693,42.4243,42.3614,42.4243,19757.0
2016-03-24 12:45:00,54.05,54.06,53.98,54.01,29688.0,42.4321,42.44,42.3771,42.4007,29688.0
2016-03-24 12:50:00,54.0,54.09,54.0,54.07,20776.0,42.3929,42.4635,42.3929,42.4478,20776.0
2016-03-24 12:55:00,54.06,54.11,54.04,54.09,22272.0,42.44,42.4792,42.4243,42.4635,22272.0
2016-03-24 13:00:00,54.09,54.09,54.03,54.07,39534.0,42.4635,42.4635,42.4164,42.4478,39534.0
2016-03-24 13:05:00,54.08,54.15,54.08,54.11,14960.0,42.4557,42.5106,42.4557,42.4792,14960.0
2016-03-24 13:10:00,54.11,54.15,54.09,54.12,31012.0,42.4792,42.5106,42.4635,42.4871,31012.0
2016-03-24 13:15:00,54.12,54.21,54.11,54.2,23013.0,42.4871,42.5577,42.4792,42.5499,23013.0
2016-03-24 13:20:00,54.21,54.25,54.19,54.23,19711.0,42.5577,42.5891,42.542,42.5734,19711.0
2016-03-24 13:25:00,54.23,54.27,54.2,54.25,21484.0,42.5734,42.6048,42.5499,42.5891,21484.0
2016-03-24 13:30:00,54.26,54.27,54.24,54.25,17124.0,42.597,42.6048,42.5813,42.5891,17124.0
2016-03-24 13:35:00,54.25,54.33,54.25,54.33,24119.0,42.5891,42.6519,42.5891,42.6519,24119.0
2016-03-24 13:40:00,54.32,54.37,54.31,54.35,16607.0,42.6441,42.6833,42.6362,42.6676,16607.0
2016-03-24 13:45:00,54.35,54.42,54.34,54.38,23897.0,42.6676,42.7226,42.6598,42.6912,23897.0
2016-03-24 13:50:00,54.39,54.42,54.38,54.4,26667.0,42.699,42.7226,42.6912,42.7069,26667.0
2016-03-24 13:55:00,54.39,54.45,54.38,54.42,24885.0,42.699,42.7461,42.6912,42.7226,24885.0
2016-03-24 14:00:00,54.43,54.44,54.41,54.43,22910.0,42.7304,42.7383,42.7147,42.7304,22910.0
2016-03-24 14:05:00,54.43,54.44,54.39,54.39,41110.0,42.7304,42.7383,42.699,42.699,41110.0
2016-03-24 14:10:00,54.4,54.44,54.38,54.38,31870.0,42.7069,42.7383,42.6912,42.6912,31870.0
2016-03-24 14:15:00,54.38,54.42,54.34,54.35,26191.0,42.6912,42.7226,42.6598,42.6676,26191.0
2016-03-24 14:20:00,54.35,54.39,54.33,54.35,16027.0,42.6676,42.699,42.6519,42.6676,16027.0
2016-03-24 14:25:00,54.34,54.34,54.16,54.25,153844.0,42.6598,42.6598,42.5185,42.5891,153844.0
2016-03-24 14:30:00,54.24,54.26,54.23,54.24,34846.0,42.5813,42.597,42.5734,42.5813,34846.0
2016-03-24 14:35:00,54.24,54.31,54.21,54.3,23396.0,42.5813,42.6362,42.5577,42.6284,23396.0
2016-03-24 14:40:00,54.3,54.35,54.29,54.31,23407.0,42.6284,42.6676,42.6205,42.6362,23407.0
2016-03-24 14:45:00,54.3,54.38,54.3,54.38,30056.0,42.6284,42.6912,42.6284,42.6912,30056.0
2016-03-24 14:50:00,54.37,54.44,54.36,54.41,41036.0,42.6833,42.7383,42.6755,42.7147,41036.0
2016-03-24 14:55:00,54.41,54.42,54.38,54.41,40987.0,42.7147,42.7226,42.6912,42.7147,40987.0
2016-03-24 15:00:00,54.41,54.41,54.33,54.39,33111.0,42.7147,42.7147,42.6519,42.699,33111.0
2016-03-24 15:05:00,54.38,54.39,54.33,54.35,26011.0,42.6912,42.699,42.6519,42.6676,26011.0
2016-03-24 15:10:00,54.35,54.45,54.34,54.44,55665.0,42.6676,42.7461,42.6598,42.7383,55665.0
2016-03-24 15:15:00,54.44,54.45,54.4,54.41,26832.0,42.7383,42.7461,42.7069,42.7147,26832.0
2016-03-24 15:20:00,54.42,54.44,54.37,54.38,37678.0,42.7226,42.7383,42.6833,42.6912,37678.0
2016-03-24 15:25:00,54.39,54.43,54.37,54.39,33719.0,42.699,42.7304,42.6833,42.699,33719.0
2016-03-24 15:30:00,54.39,54.41,54.36,54.39,33541.0,42.699,42.7147,42.6755,42.699,33541.0
2016-03-24 15:35:00,54.4,54.43,54.36,54.41,50732.0,42.7069,42.7304,42.6755,42.7147,50732.0
2016-03-24 15:40:00,54.4,54.43,54.38,54.38,57523.0,42.7069,42.7304,42.6912,42.6912,57523.0
2016-03-24 15:45:00,54.39,54.46,54.37,54.45,87833.0,42.699,42.754,42.6833,42.7461,87833.0
2016-03-24 15:50:00,54.45,54.46,54.35,54.39,83019.0,42.7461,42.754,42.6676,42.699,83019.0
2016-03-24 15:55:00,54.39,54.41,54.35,54.4,164341.0,42.699,42.7147,42.6676,42.7069,164341.0
2016-03-28 09:30:00,54.42,54.58,54.42,54.57,41276.0,42.7226,42.8482,42.7226,42.8403,41276.0
2016-03-28 09:35:00,54.59,54.62,54.44,54.55,46953.0,42.856,42.8796,42.7383,42.8246,46953.0
2016-03-28 09:40:00,54.54,54.56,54.41,54.53,14042.0,42.8168,42.8325,42.7147,42.8089,14042.0
2016-03-28 09:45:00,54.55,54.57,54.36,54.36,18325.0,42.8246,42.8403,42.6755,42.6755,18325.0
2016-03-28 09:50:00,54.39,54.44,54.34,54.36,24892.0,42.699,42.7383,42.6598,42.6755,24892.0
2016-03-28 09:55:00,54.34,54.37,54.27,54.36,23612.0,42.6598,42.6833,42.6048,42.6755,23612.0
2016-03-28 10:00:00,54.37,54.38,54.26,54.27,13913.0,42.6833,42.6912,42.597,42.6048,13913.0
2016-03-28 10:05:00,54.27,54.39,54.26,54.39,15854.0,42.6048,42.699,42.597,42.699,15854.0
2016-03-28 10:10:00,54.38,54.46,54.36,54.36,15583.0,42.6912,42.754,42.6755,42.6755,15583.0
2016-03-28 10:15:00,54.36,54.38,54.32,54.34,27184.0,42.6755,42.6912,42.6441,42.6598,27184.0
2016-03-28 10:20:00,54.34,54.4,54.3,54.37,14041.0,42.6598,42.7069,42.6284,42.6833,14041.0
2016-03-28 10:25:00,54.37,54.39,54.34,54.34,10827.0,42.6833,42.699,42.6598,42.6598,10827.0
2016-03-28 10:30:00,54.34,54.34,54.26,54.29,21799.0,42.6598,42.6598,42.597,42.6205,21799.0
2016-03-28 10:35:00,54.29,54.3,54.16,54.18,18721.0,42.6205,42.6284,42.5185,42.5342,18721.0
2016-03-28 10:40:00,54.18,54.27,54.16,54.25,9867.0,42.5342,42.6048,42.5185,42.5891,9867.0
2016-03-28 10:45:00,54.25,54.25,54.06,54.15,20380.0,42.5891,42.5891,42.44,42.5106,20380.0
2016-03-28 10:50:00,54.15,54.17,54.06,54.07,21264.0,42.5106,42.5263,42.44,42.4478,21264.0
2016-03-28 10:55:00,54.08,54.09,54.02,54.05,31857.0,42.4557,42.4635,42.4086,42.4321,31857.0
2016-03-28 11:00:00,54.05,54.11,54.02,54.05,37568.0,42.4321,42.4792,42.4086,42.4321,37568.0
2016-03-28 11:05:00,54.05,54.16,54.05,54.08,29644.0,42.4321,42.5185,42.4321,42.4557,29644.0
2016-03-28 11:10:00,54.08,54.16,54.07,54.08,22854.0,42.4557,42.5185,42.4478,42.4557,22854.0
2016-03-28 11:15:00,54.09,54.11,53.98,54.01,33627.0,42.4635,42.4792,42.3771,42.4007,33627.0
2016-03-28 11:20:00,54.0,54.04,53.96,53.99,29541.0,42.3929,42.4243,42.3614,42.385,29541.0
2016-03-28 11:25:00,54.0,54.01,53.96,53.96,21226.0,42.3929,42.4007,42.3614,42.3614,21226.0
2016-03-28 11:30:00,53.97,54.02,53.97,54.02,24895.0,42.3693,42.4086,42.3693,42.4086,24895.0
2016-03-28 11:35:00,54.01,54.06,53.98,54.0,28497.0,42.4007,42.44,42.3771,42.3929,28497.0
2016-03-28 11:40:00,54.0,54.04,53.97,53.98,24604.0,42.3929,42.4243,42.3693,42.3771,24604.0
2016-03-28 11:45:00,53.99,54.08,53.99,54.01,22571.0,42.385,42.4557,42.385,42.4007,22571.0
2016-03-28 11:50:00,54.01,54.06,53.98,54.02,22776.0,42.4007,42.44,42.3771,42.4086,22776.0
2016-03-28 11:55:00,54.03,54.08,54.03,54.05,19086.0,42.4164,42.4557,42.4164,42.4321,19086.0
2016-03-28 12:00:00,54.05,54.06,54.0,54.04,28077.0,42.4321,42.44,42.3929,42.4243,28077.0
2016-03-28 12:05:00,54.04,54.05,53.97,53.98,42374.0,42.4243,42.4321,42.3693,42.3771,42374.0
2016-03-28 12:10:00,53.98,54.0,53.97,53.98,18835.0,42.3771,42.3929,42.3693,42.3771,18835.0
2016-03-28 12:15:00,53.98,54.05,53.97,54.04,57639.0,42.3771,42.4321,42.3693,42.4243,57639.0
2016-03-28 12:20:00,54.04,54.05,54.02,54.03,29863.0,42.4243,42.4321,42.4086,42.4164,29863.0
2016-03-28 12:25:00,54.04,54.07,54.02,54.07,26782.0,42.4243,42.4478,42.4086,42.4478,26782.0
2016-03-28 12:30:00,54.07,54.08,54.05,54.06,27940.0,42.4478,42.4557,42.4321,42.44,27940.0
2016-03-28 12:35:00,54.05,54.17,54.05,54.14,25128.0,42.4321,42.5263,42.4321,42.5028,25128.0
2016-03-28 12:40:00,54.15,54.16,54.12,54.13,39962.0,42.5106,42.5185,42.4871,42.4949,39962.0
2016-03-28 12:45:00,54.14,54.16,54.12,54.14,19090.0,42.5028,42.5185,42.4871,42.5028,19090.0
2016-03-28 12:50:00,54.14,54.18,54.1,54.16,36427.0,42.5028,42.5342,42.4714,42.5185,36427.0
2016-03-28 12:55:00,54.17,54.28,54.17,54.23,23497.0,42.5263,42.6127,42.5263,42.5734,23497.0
2016-03-28 13:00:00,54.24,54.25,54.19,54.22,13832.0,42.5813,42.5891,42.542,42.5656,13832.0
2016-03-28 13:05:00,54.23,54.23,54.17,54.23,19343.0,42.5734,42.5734,42.5263,42.5734,19343.0
2016-03-28 13:10:00,54.23,54.28,54.22,54.28,12044.0,42.5734,42.6127,42.5656,42.6127,12044.0
2016-03-28 13:15:00,54.28,54.29,54.24,54.26,14978.0,42.6127,42.6205,42.5813,42.597,14978.0
2016-03-28 13:20:00,54.26,54.26,54.22,54.22,19533.0,42.597,42.597,42.5656,42.5656,19533.0
2016-03-28 13:25:00,54.23,54.28,54.21,54.28,8774.0,42.5734,42.6127,42.5577,42.6127,8774.0
2016-03-28 13:30:00,54.28,54.29,54.24,54.25,13700.0,42.6127,42.6205,42.5813,42.5891,13700.0
2016-03-28 13:35:00,54.25,54.29,54.24,54.29,14208.0,42.5891,42.6205,42.5813,42.6205,14208.0
2016-03-28 13:40:00,54.29,54.31,54.26,54.29,20564.0,42.6205,42.6362,42.597,42.6205,20564.0
2016-03-28 13:45:00,54.28,54.34,54.26,54.34,13028.0,42.6127,42.6598,42.597,42.6598,13028.0
2016-03-28 13:50:00,54.33,54.35,54.32,54.35,21483.0,42.6519,42.6676,42.6441,42.6676,21483.0
2016-03-28 13:55:00,54.34,54.35,54.3,54.32,52381.0,42.6598,42.6676,42.6284,42.6441,52381.0
2016-03-28 14:00:00,54.32,54.33,54.3,54.32,39264.0,42.6441,42.6519,42.6284,42.6441,39264.0
2016-03-28 14:05:00,54.32,54.33,54.28,54.28,17440.0,42.6441,42.6519,42.6127,42.6127,17440.0
2016-03-28 14:10:00,54.29,54.33,54.28,54.32,16908.0,42.6205,42.6519,42.6127,42.6441,16908.0
2016-03-28 14:15:00,54.32,54.36,54.32,54.35,13188.0,42.6441,42.6755,42.6441,42.6676,13188.0
2016-03-28 14:20:00,54.34,54.35,54.31,54.32,54903.0,42.6598,42.6676,42.6362,42.6441,54903.0
2016-03-28 14:25:00,54.32,54.33,54.27,54.32,52720.0,42.6441,42.6519,42.6048,42.6441,52720.0
2016-03-28 14:30:00,54.32,54.34,54.3,54.33,30362.0,42.6441,42.6598,42.6284,42.6519,30362.0
2016-03-28 14:35:00,54.32,54.35,54.31,54.35,23990.0,42.6441,42.6676,42.6362,42.6676,23990.0
2016-03-28 14:40:00,54.35,54.35,54.27,54.28,19833.0,42.6676,42.6676,42.6048,42.6127,19833.0
2016-03-28 14:45:00,54.28,54.31,54.26,54.3,37816.0,42.6127,42.6362,42.597,42.6284,37816.0
2016-03-28 14:50:00,54.3,54.32,54.28,54.32,27123.0,42.6284,42.6441,42.6127,42.6441,27123.0
2016-03-28 14:55:00,54.31,54.35,54.24,54.26,64433.0,42.6362,42.6676,42.5813,42.597,64433.0
2016-03-28 15:00:00,54.27,54.27,54.24,54.26,45347.0,42.6048,42.6048,42.5813,42.597,45347.0
2016-03-28 15:05:00,54.26,54.3,54.24,54.28,40751.0,42.597,42.6284,42.5813,42.6127,40751.0
2016-03-28 15:10:00,54.28,54.29,54.26,54.27,45879.0,42.6127,42.6205,42.597,42.6048,45879.0
2016-03-28 15:15:00,54.26,54.27,54.24,54.27,34406.0,42.597,42.6048,42.5813,42.6048,34406.0
2016-03-28 15:20:00,54.28,54.31,54.25,54.27,51695.0,42.6127,42.6362,42.5891,42.6048,51695.0
2016-03-28 15:25:00,54.27,54.27,54.21,54.25,44219.0,42.6048,42.6048,42.5577,42.5891,44219.0
2016-03-28 15:30:00,54.24,54.28,54.24,54.26,51485.0,42.5813,42.6127,42.5813,42.597,51485.0
2016-03-28 15:35:00,54.26,54.3,54.24,54.25,103881.0,42.597,42.6284,42.5813,42.5891,103881.0
2016-03-28 15:40:00,54.26,54.32,54.25,54.31,44957.0,42.597,42.6441,42.5891,42.6362,44957.0
2016-03-28 15:45:00,54.3,54.3,54.25,54.29,44075.0,42.6284,42.6284,42.5891,42.6205,44075.0
2016-03-28 15:50:00,54.28,54.32,54.26,54.28,49068.0,42.6127,42.6441,42.597,42.6127,49068.0
2016-03-28 15:55:00,54.27,54.34,54.25,54.33,139617.0,42.6048,42.6598,42.5891,42.6519,139617.0
2016-03-29 09:30:00,54.09,54.23,53.85,53.92,64065.0,42.4635,42.5734,42.2751,42.33,64065.0
2016-03-29 09:35:00,53.94,54.05,53.81,53.93,26709.0,42.3457,42.4321,42.2437,42.3379,26709.0
2016-03-29 09:40:00,53.93,53.99,53.79,53.99,15688.0,42.3379,42.385,42.228,42.385,15688.0
2016-03-29 09:45:00,53.97,53.98,53.83,53.84,25145.0,42.3693,42.3771,42.2594,42.2672,25145.0
2016-03-29 09:50:00,53.89,53.89,53.63,53.65,38036.0,42.3065,42.3065,42.1024,42.1181,38036.0
2016-03-29 09:55:00,53.64,53.94,53.64,53.91,18064.0,42.1102,42.3457,42.1102,42.3222,18064.0
2016-03-29 10:00:00,53.92,54.02,53.91,53.97,12642.0,42.33,42.4086,42.3222,42.3693,12642.0
2016-03-29 10:05:00,53.96,54.03,53.92,54.03,15204.0,42.3614,42.4164,42.33,42.4164,15204.0
2016-03-29 10:10:00,54.05,54.06,53.95,54.01,16102.0,42.4321,42.44,42.3536,42.4007,16102.0
2016-03-29 10:15:00,54.01,54.03,53.95,53.96,6042.0,42.4007,42.4164,42.3536,42.3614,6042.0
2016-03-29 10:20:00,53.96,54.08,53.95,54.07,21201.0,42.3614,42.4557,42.3536,42.4478,21201.0
2016-03-29 10:25:00,54.07,54.07,53.95,53.95,8369.0,42.4478,42.4478,42.3536,42.3536,8369.0
2016-03-29 10:30:00,53.98,54.01,53.96,53.98,18413.0,42.3771,42.4007,42.3614,42.3771,18413.0
2016-03-29 10:35:00,53.96,54.05,53.96,54.02,13471.0,42.3614,42.4321,42.3614,42.4086,13471.0
2016-03-29 10:40:00,54.02,54.03,53.95,53.98,19830.0,42.4086,42.4164,42.3536,42.3771,19830.0
2016-03-29 10:45:00,53.98,53.99,53.93,53.94,11996.0,42.3771,42.385,42.3379,42.3457,11996.0
2016-03-29 10:50:00,53.93,53.99,53.91,53.96,11650.0,42.3379,42.385,42.3222,42.3614,11650.0
2016-03-29 10:55:00,53.96,54.07,53.94,54.07,14083.0,42.3614,42.4478,42.3457,42.4478,14083.0
2016-03-29 11:00:00,54.07,54.13,54.03,54.04,14907.0,42.4478,42.4949,42.4164,42.4243,14907.0
2016-03-29 11:05:00,54.03,54.03,53.96,53.97,12904.0,42.4164,42.4164,42.3614,42.3693,12904.0
2016-03-29 11:10:00,53.97,53.99,53.94,53.97,17355.0,42.3693,42.385,42.3457,42.3693,17355.0
2016-03-29 11:15:00,53.96,53.99,53.93,53.95,15116.0,42.3614,42.385,42.3379,42.3536,15116.0
2016-03-29 11:20:00,53.95,53.99,53.94,53.95,44606.0,42.3536,42.385,42.3457,42.3536,44606.0
2016-03-29 11:25:00,53.96,54.03,53.96,54.01,17265.0,42.3614,42.4164,42.3614,42.4007,17265.0
2016-03-29 11:30:00,54.02,54.03,53.95,54.01,15510.0,42.4086,42.4164,42.3536,42.4007,15510.0
2016-03-29 11:35:00,54.02,54.05,54.0,54.04,15703.0,42.4086,42.4321,42.3929,42.4243,15703.0
2016-03-29 11:40:00,54.05,54.05,53.99,54.03,19169.0,42.4321,42.4321,42.385,42.4164,19169.0
2016-03-29 11:45:00,54.03,54.05,54.0,54.03,22605.0,42.4164,42.4321,42.3929,42.4164,22605.0
2016-03-29 11:50:00,54.04,54.07,54.0,54.0,19421.0,42.4243,42.4478,42.3929,42.3929,19421.0
2016-03-29 11:55:00,54.0,54.0,53.94,53.96,15999.0,42.3929,42.3929,42.3457,42.3614,15999.0
2016-03-29 12:00:00,53.95,53.96,53.9,53.9,14216.0,42.3536,42.3614,42.3143,42.3143,14216.0
2016-03-29 12:05:00,53.91,53.95,53.91,53.93,20581.0,42.3222,42.3536,42.3222,42.3379,20581.0
2016-03-29 12:10:00,53.93,53.93,53.89,53.89,24912.0,42.3379,42.3379,42.3065,42.3065,24912.0
2016-03-29 12:15:00,53.89,53.91,53.87,53.9,23301.0,42.3065,42.3222,42.2908,42.3143,23301.0
2016-03-29 12:20:00,53.9,54.17,53.9,54.09,28625.0,42.3143,42.5263,42.3143,42.4635,28625.0
2016-03-29 12:25:00,54.08,54.27,54.08,54.24,26587.0,42.4557,42.6048,42.4557,42.5813,26587.0
2016-03-29 12:30:00,54.26,54.33,54.26,54.3,39544.0,42.597,42.6519,42.597,42.6284,39544.0
2016-03-29 12:35:00,54.3,54.35,54.3,54.33,23225.0,42.6284,42.6676,42.6284,42.6519,23225.0
2016-03-29 12:40:00,54.34,54.39,54.31,54.38,18089.0,42.6598,42.699,42.6362,42.6912,18089.0
2016-03-29 12:45:00,54.36,54.38,54.29,54.3,18342.0,42.6755,42.6912,42.6205,42.6284,18342.0
2016-03-29 12:50:00,54.3,54.33,54.25,54.25,22034.0,42.6284,42.6519,42.5891,42.5891,22034.0
2016-03-29 12:55:00,54.25,54.27,54.16,54.18,21979.0,42.5891,42.6048,42.5185,42.5342,21979.0
2016-03-29 13:00:00,54.17,54.2,54.11,54.12,21592.0,42.5263,42.5499,42.4792,42.4871,21592.0
2016-03-29 13:05:00,54.12,54.15,54.05,54.08,35827.0,42.4871,42.5106,42.4321,42.4557,35827.0
2016-03-29 13:10:00,54.08,54.1,54.06,54.09,41270.0,42.4557,42.4714,42.44,42.4635,41270.0
2016-03-29 13:15:00,54.09,54.15,54.07,54.15,31954.0,42.4635,42.5106,42.4478,42.5106,31954.0
2016-03-29 13:20:00,54.15,54.19,54.08,54.1,18168.0,42.5106,42.542,42.4557,42.4714,18168.0
2016-03-29 13:25:00,54.08,54.11,54.07,54.09,17051.0,42.4557,42.4792,42.4478,42.4635,17051.0
2016-03-29 13:30:00,54.08,54.15,54.08,54.13,18478.0,42.4557,42.5106,42.4557,42.4949,18478.0
2016-03-29 13:35:00,54.13,54.17,54.13,54.16,19888.0,42.4949,42.5263,42.4949,42.5185,19888.0
2016-03-29 13:40:00,54.16,54.24,54.16,54.18,40420.0,42.5185,42.5813,42.5185,42.5342,40420.0
2016-03-29 13:45:00,54.17,54.23,54.17,54.2,16037.0,42.5263,42.5734,42.5263,42.5499,16037.0
2016-03-29 13:50:00,54.2,54.22,54.18,54.21,22025.0,42.5499,42.5656,42.5342,42.5577,22025.0
2016-03-29 13:55:00,54.2,54.22,54.18,54.22,30389.0,42.5499,42.5656,42.5342,42.5656,30389.0
2016-03-29 14:00:00,54.22,54.34,54.21,54.34,36193.0,42.5656,42.6598,42.5577,42.6598,36193.0
2016-03-29 14:05:00,54.34,54.36,54.32,54.33,28482.0,42.6598,42.6755,42.6441,42.6519,28482.0
2016-03-29 14:10:00,54.33,54.39,54.32,54.37,19608.0,42.6519,42.699,42.6441,42.6833,19608.0
2016-03-29 14:15:00,54.38,54.38,54.34,54.37,21169.0,42.6912,42.6912,42.6598,42.6833,21169.0
2016-03-29 14:20:00,54.37,54.39,54.33,54.35,32376.0,42.6833,42.699,42.6519,42.6676,32376.0
2016-03-29 14:25:00,54.35,54.43,54.34,54.41,25428.0,42.6676,42.7304,42.6598,42.7147,25428.0
2016-03-29 14:30:00,54.42,54.43,54.39,54.4,26092.0,42.7226,42.7304,42.699,42.7069,26092.0
2016-03-29 14:35:00,54.41,54.42,54.37,54.39,27036.0,42.7147,42.7226,42.6833,42.699,27036.0
2016-03-29 14:40:00,54.4,54.43,54.37,54.42,29910.0,42.7069,42.7304,42.6833,42.7226,29910.0
2016-03-29 14:45:00,54.43,54.44,54.41,54.41,19687.0,42.7304,42.7383,42.7147,42.7147,19687.0
2016-03-29 14:50:00,54.41,54.43,54.4,54.4,21304.0,42.7147,42.7304,42.7069,42.7069,21304.0
2016-03-29 14:55:00,54.4,54.41,54.36,54.41,34353.0,42.7069,42.7147,42.6755,42.7147,34353.0
2016-03-29 15:00:00,54.41,54.44,54.39,54.41,33980.0,42.7147,42.7383,42.699,42.7147,33980.0
2016-03-29 15:05:00,54.42,54.42,54.39,54.41,33970.0,42.7226,42.7226,42.699,42.7147,33970.0
2016-03-29 15:10:00,54.4,54.44,54.39,54.43,30953.0,42.7069,42.7383,42.699,42.7304,30953.0
2016-03-29 15:15:00,54.44,54.44,54.39,54.41,44074.0,42.7383,42.7383,42.699,42.7147,44074.0
2016-03-29 15:20:00,54.41,54.44,54.41,54.41,30853.0,42.7147,42.7383,42.7147,42.7147,30853.0
2016-03-29 15:25:00,54.41,54.44,54.4,54.44,29869.0,42.7147,42.7383,42.7069,42.7383,29869.0
2016-03-29 15:30:00,54.44,54.44,54.41,54.43,32320.0,42.7383,42.7383,42.7147,42.7304,32320.0
2016-03-29 15:35:00,54.43,54.47,54.42,54.47,32904.0,42.7304,42.7618,42.7226,42.7618,32904.0
2016-03-29 15:40:00,54.47,54.48,54.44,54.44,62515.0,42.7618,42.7697,42.7383,42.7383,62515.0
2016-03-29 15:45:00,54.45,54.46,54.39,54.43,79318.0,42.7461,42.754,42.699,42.7304,79318.0
2016-03-29 15:50:00,54.44,54.48,54.41,54.47,85615.0,42.7383,42.7697,42.7147,42.7618,85615.0
2016-03-29 15:55:00,54.47,54.53,54.44,54.46,363932.0,42.7618,42.8089,42.7383,42.754,363932.0
2016-03-30 09:30:00,55.0,55.0,54.81,54.84,42896.0,43.1779,43.1779,43.0287,43.0523,42896.0
2016-03-30 09:35:00,54.89,55.0,54.83,55.0,15753.0,43.0915,43.1779,43.0444,43.1779,15753.0
2016-03-30 09:40:00,54.97,55.0,54.89,54.97,10092.0,43.1544,43.1779,43.0915,43.1544,10092.0
2016-03-30 09:45:00,55.0,55.09,54.96,55.05,9791.0,43.1779,43.2486,43.1465,43.2172,9791.0
2016-03-30 09:50:00,55.05,55.08,54.97,55.01,15187.0,43.2172,43.2407,43.1544,43.1858,15187.0
2016-03-30 09:55:00,54.98,54.99,54.92,54.98,18885.0,43.1622,43.1701,43.1151,43.1622,18885.0
2016-03-30 10:00:00,54.98,54.98,54.87,54.88,16385.0,43.1622,43.1622,43.0758,43.0837,16385.0
2016-03-30 10:05:00,54.89,54.96,54.85,54.85,9982.0,43.0915,43.1465,43.0601,43.0601,9982.0
2016-03-30 10:10:00,54.87,54.88,54.75,54.83,40223.0,43.0758,43.0837,42.9816,43.0444,40223.0
2016-03-30 10:15:00,54.83,54.92,54.83,54.91,9382.0,43.0444,43.1151,43.0444,43.1072,9382.0
2016-03-30 10:20:00,54.91,54.92,54.83,54.87,9111.0,43.1072,43.1151,43.0444,43.0758,9111.0
2016-03-30 10:25:00,54.88,54.88,54.8,54.84,11118.0,43.0837,43.0837,43.0209,43.0523,11118.0
2016-03-30 10:30:00,54.85,54.93,54.85,54.91,32591.0,43.0601,43.1229,43.0601,43.1072,32591.0
2016-03-30 10:35:00,54.92,54.95,54.86,54.87,11240.0,43.1151,43.1387,43.068,43.0758,11240.0
2016-03-30 10:40:00,54.87,54.89,54.78,54.79,18305.0,43.0758,43.0915,43.0052,43.013,18305.0
2016-03-30 10:45:00,54.78,54.81,54.72,54.74,11737.0,43.0052,43.0287,42.9581,42.9738,11737.0
2016-03-30 10:50:00,54.75,54.75,54.69,54.74,18776.0,42.9816,42.9816,42.9345,42.9738,18776.0
2016-03-30 10:55:00,54.74,54.74,54.71,54.73,13161.0,42.9738,42.9738,42.9502,42.9659,13161.0
2016-03-30 11:00:00,54.72,54.81,54.69,54.81,15416.0,42.9581,43.0287,42.9345,43.0287,15416.0
2016-03-30 11:05:00,54.8,54.84,54.79,54.84,22442.0,43.0209,43.0523,43.013,43.0523,22442.0
2016-03-30 11:10:00,54.84,54.87,54.71,54.72,15501.0,43.0523,43.0758,42.9502,42.9581,15501.0
2016-03-30 11:15:00,54.73,54.73,54.56,54.56,19920.0,42.9659,42.9659,42.8325,42.8325,19920.0
2016-03-30 11:20:00,54.57,54.65,54.56,54.61,12027.0,42.8403,42.9031,42.8325,42.8717,12027.0
2016-03-30 11:25:00,54.62,54.62,54.49,54.5,15363.0,42.8796,42.8796,42.7775,42.7854,15363.0
2016-03-30 11:30:00,54.5,54.51,54.31,54.35,46249.0,42.7854,42.7932,42.6362,42.6676,46249.0
2016-03-30 11:35:00,54.36,54.4,54.31,54.32,45703.0,42.6755,42.7069,42.6362,42.6441,45703.0
2016-03-30 11:40:00,54.32,54.37,54.29,54.3,27090.0,42.6441,42.6833,42.6205,42.6284,27090.0
2016-03-30 11:45:00,54.31,54.42,54.29,54.41,25084.0,42.6362,42.7226,42.6205,42.7147,25084.0
2016-03-30 11:50:00,54.4,54.42,54.36,54.37,25187.0,42.7069,42.7226,42.6755,42.6833,25187.0
2016-03-30 11:55:00,54.37,54.5,54.36,54.48,28494.0,42.6833,42.7854,42.6755,42.7697,28494.0
2016-03-30 12:00:00,54.49,54.49,54.43,54.44,32103.0,42.7775,42.7775,42.7304,42.7383,32103.0
2016-03-30 12:05:00,54.44,54.47,54.41,54.46,25677.0,42.7383,42.7618,42.7147,42.754,25677.0
2016-03-30 12:10:00,54.46,54.46,54.36,54.36,21490.0,42.754,42.754,42.6755,42.6755,21490.0
2016-03-30 12:15:00,54.36,54.41,54.35,54.38,52892.0,42.6755,42.7147,42.6676,42.6912,52892.0
2016-03-30 12:20:00,54.38,54.47,54.37,54.39,18438.0,42.6912,42.7618,42.6833,42.699,18438.0
2016-03-30 12:25:00,54.38,54.4,54.35,54.4,9952.0,42.6912,42.7069,42.6676,42.7069,9952.0
2016-03-30 12:30:00,54.39,54.42,54.39,54.41,16230.0,42.699,42.7226,42.699,42.7147,16230.0
2016-03-30 12:35:00,54.41,54.42,54.34,54.36,11470.0,42.7147,42.7226,42.6598,42.6755,11470.0
2016-03-30 12:40:00,54.35,54.35,54.3,54.3,21396.0,42.6676,42.6676,42.6284,42.6284,21396.0
2016-03-30 12:45:00,54.31,54.39,54.31,54.39,13417.0,42.6362,42.699,42.6362,42.699,13417.0
2016-03-30 12:50:00,54.39,54.41,54.34,54.34,15397.0,42.699,42.7147,42.6598,42.6598,15397.0
2016-03-30 12:55:00,54.34,54.38,54.34,54.38,10511.0,42.6598,42.6912,42.6598,42.6912,10511.0
2016-03-30 13:00:00,54.38,54.46,54.38,54.44,13298.0,42.6912,42.754,42.6912,42.7383,13298.0
2016-03-30 13:05:00,54.43,54.48,54.42,54.47,22028.0,42.7304,42.7697,42.7226,42.7618,22028.0
2016-03-30 13:10:00,54.47,54.48,54.41,54.41,28397.0,42.7618,42.7697,42.7147,42.7147,28397.0
2016-03-30 13:15:00,54.4,54.41,54.38,54.39,14636.0,42.7069,42.7147,42.6912,42.699,14636.0
2016-03-30 13:20:00,54.4,54.43,54.4,54.43,9351.0,42.7069,42.7304,42.7069,42.7304,9351.0
2016-03-30 13:25:00,54.42,54.43,54.37,54.37,17554.0,42.7226,42.7304,42.6833,42.6833,17554.0
2016-03-30 13:30:00,54.37,54.4,54.34,54.37,12523.0,42.6833,42.7069,42.6598,42.6833,12523.0
2016-03-30 13:35:00,54.38,54.42,54.38,54.41,9264.0,42.6912,42.7226,42.6912,42.7147,9264.0
2016-03-30 13:40:00,54.41,54.48,54.41,54.48,20797.0,42.7147,42.7697,42.7147,42.7697,20797.0
2016-03-30 13:45:00,54.48,54.51,54.48,54.49,6522.0,42.7697,42.7932,42.7697,42.7775,6522.0
2016-03-30 13:50:00,54.5,54.55,54.48,54.51,16639.0,42.7854,42.8246,42.7697,42.7932,16639.0
2016-03-30 13:55:00,54.52,54.56,54.51,54.53,12230.0,42.8011,42.8325,42.7932,42.8089,12230.0
2016-03-30 14:00:00,54.52,54.58,54.51,54.57,12778.0,42.8011,42.8482,42.7932,42.8403,12778.0
2016-03-30 14:05:00,54.58,54.59,54.55,54.55,14570.0,42.8482,42.856,42.8246,42.8246,14570.0
2016-03-30 14:10:00,54.55,54.57,54.53,54.53,28803.0,42.8246,42.8403,42.8089,42.8089,28803.0
2016-03-30 14:15:00,54.53,54.53,54.49,54.52,25596.0,42.8089,42.8089,42.7775,42.8011,25596.0
2016-03-30 14:20:00,54.52,54.52,54.43,54.47,29546.0,42.8011,42.8011,42.7304,42.7618,29546.0
2016-03-30 14:25:00,54.47,54.54,54.41,54.54,21178.0,42.7618,42.8168,42.7147,42.8168,21178.0
2016-03-30 14:30:00,54.53,54.58,54.52,54.53,30470.0,42.8089,42.8482,42.8011,42.8089,30470.0
2016-03-30 14:35:00,54.53,54.62,54.52,54.59,14776.0,42.8089,42.8796,42.8011,42.856,14776.0
2016-03-30 14:40:00,54.59,54.59,54.5,54.5,16045.0,42.856,42.856,42.7854,42.7854,16045.0
2016-03-30 14:45:00,54.5,54.51,54.45,54.49,41231.0,42.7854,42.7932,42.7461,42.7775,41231.0
2016-03-30 14:50:00,54.49,54.5,54.48,54.48,14072.0,42.7775,42.7854,42.7697,42.7697,14072.0
2016-03-30 14:55:00,54.49,54.49,54.47,54.48,22255.0,42.7775,42.7775,42.7618,42.7697,22255.0
2016-03-30 15:00:00,54.48,54.51,54.47,54.48,30218.0,42.7697,42.7932,42.7618,42.7697,30218.0
2016-03-30 15:05:00,54.47,54.58,54.47,54.56,42010.0,42.7618,42.8482,42.7618,42.8325,42010.0
2016-03-30 15:10:00,54.56,54.56,54.52,54.55,13769.0,42.8325,42.8325,42.8011,42.8246,13769.0
2016-03-30 15:15:00,54.55,54.57,54.51,54.52,14259.0,42.8246,42.8403,42.7932,42.8011,14259.0
2016-03-30 15:20:00,54.53,54.55,54.51,54.54,21059.0,42.8089,42.8246,42.7932,42.8168,21059.0
2016-03-30 15:25:00,54.54,54.58,54.53,54.55,17217.0,42.8168,42.8482,42.8089,42.8246,17217.0
2016-03-30 15:30:00,54.56,54.56,54.52,54.53,30049.0,42.8325,42.8325,42.8011,42.8089,30049.0
2016-03-30 15:35:00,54.53,54.56,54.49,54.54,25273.0,42.8089,42.8325,42.7775,42.8168,25273.0
2016-03-30 15:40:00,54.54,54.56,54.5,54.54,39914.0,42.8168,42.8325,42.7854,42.8168,39914.0
2016-03-30 15:45:00,54.55,54.55,54.48,54.53,54204.0,42.8246,42.8246,42.7697,42.8089,54204.0
2016-03-30 15:50:00,54.52,54.57,54.52,54.56,58836.0,42.8011,42.8403,42.8011,42.8325,58836.0
2016-03-30 15:55:00,54.57,54.57,54.51,54.55,137405.0,42.8403,42.8403,42.7932,42.8246,137405.0
2016-03-31 09:30:00,54.54,54.6,54.47,54.48,34639.0,42.8168,42.8639,42.7618,42.7697,34639.0
2016-03-31 09:35:00,54.52,54.71,54.5,54.68,16709.0,42.8011,42.9502,42.7854,42.9267,16709.0
2016-03-31 09:40:00,54.66,54.67,54.52,54.6,9443.0,42.911,42.9188,42.8011,42.8639,9443.0
2016-03-31 09:45:00,54.59,54.63,54.5,54.59,12100.0,42.856,42.8874,42.7854,42.856,12100.0
2016-03-31 09:50:00,54.6,54.64,54.42,54.42,24639.0,42.8639,42.8953,42.7226,42.7226,24639.0
2016-03-31 09:55:00,54.41,54.48,54.35,54.43,13910.0,42.7147,42.7697,42.6676,42.7304,13910.0
2016-03-31 10:00:00,54.44,54.44,54.34,54.35,10936.0,42.7383,42.7383,42.6598,42.6676,10936.0
2016-03-31 10:05:00,54.34,54.39,54.21,54.21,30653.0,42.6598,42.699,42.5577,42.5577,30653.0
2016-03-31 10:10:00,54.21,54.29,54.21,54.24,41570.0,42.5577,42.6205,42.5577,42.5813,41570.0
2016-03-31 10:15:00,54.25,54.27,54.19,54.2,25505.0,42.5891,42.6048,42.542,42.5499,25505.0
2016-03-31 10:20:00,54.19,54.28,54.18,54.24,26297.0,42.542,42.6127,42.5342,42.5813,26297.0
2016-03-31 10:25:00,54.25,54.26,54.17,54.17,17730.0,42.5891,42.597,42.5263,42.5263,17730.0
2016-03-31 10:30:00,54.16,54.2,54.13,54.19,17952.0,42.5185,42.5499,42.4949,42.542,17952.0
2016-03-31 10:35:00,54.19,54.25,54.16,54.23,12765.0,42.542,42.5891,42.5185,42.5734,12765.0
2016-03-31 10:40:00,54.23,54.34,54.19,54.33,18289.0,42.5734,42.6598,42.542,42.6519,18289.0
2016-03-31 10:45:00,54.3,54.4,54.3,54.39,11133.0,42.6284,42.7069,42.6284,42.699,11133.0
2016-03-31 10:50:00,54.39,54.44,54.36,54.4,26429.0,42.699,42.7383,42.6755,42.7069,26429.0
2016-03-31 10:55:00,54.4,54.42,54.37,54.4,20575.0,42.7069,42.7226,42.6833,42.7069,20575.0
2016-03-31 11:00:00,54.39,54.5,54.37,54.49,44771.0,42.699,42.7854,42.6833,42.7775,44771.0
2016-03-31 11:05:00,54.5,54.53,54.4,54.43,44742.0,42.7854,42.8089,42.7069,42.7304,44742.0
2016-03-31 11:10:00,54.42,54.43,54.38,54.39,19637.0,42.7226,42.7304,42.6912,42.699,19637.0
2016-03-31 11:15:00,54.4,54.44,54.39,54.42,22608.0,42.7069,42.7383,42.699,42.7226,22608.0
2016-03-31 11:20:00,54.43,54.43,54.39,54.43,23913.0,42.7304,42.7304,42.699,42.7304,23913.0
2016-03-31 11:25:00,54.41,54.49,54.37,54.48,13130.0,42.7147,42.7775,42.6833,42.7697,13130.0
2016-03-31 11:30:00,54.47,54.5,54.41,54.42,21690.0,42.7618,42.7854,42.7147,42.7226,21690.0
2016-03-31 11:35:00,54.42,54.47,54.41,54.47,9654.0,42.7226,42.7618,42.7147,42.7618,9654.0
2016-03-31 11:40:00,54.47,54.5,54.45,54.46,17082.0,42.7618,42.7854,42.7461,42.754,17082.0
2016-03-31 11:45:00,54.46,54.48,54.45,54.46,6112.0,42.754,42.7697,42.7461,42.754,6112.0
2016-03-31 11:50:00,54.46,54.48,54.4,54.41,15129.0,42.754,42.7697,42.7069,42.7147,15129.0
2016-03-31 11:55:00,54.42,54.46,54.41,54.43,10272.0,42.7226,42.754,42.7147,42.7304,10272.0
2016-03-31 12:00:00,54.44,54.49,54.43,54.49,15752.0,42.7383,42.7775,42.7304,42.7775,15752.0
2016-03-31 12:05:00,54.47,54.5,54.47,54.48,43569.0,42.7618,42.7854,42.7618,42.7697,43569.0
2016-03-31 12:10:00,54.48,54.49,54.44,54.47,8756.0,42.7697,42.7775,42.7383,42.7618,8756.0
2016-03-31 12:15:00,54.47,54.51,54.45,54.46,20751.0,42.7618,42.7932,42.7461,42.754,20751.0
2016-03-31 12:20:00,54.47,54.52,54.46,54.5,16839.0,42.7618,42.8011,42.754,42.7854,16839.0
2016-03-31 12:25:00,54.5,54.51,54.49,54.5,15475.0,42.7854,42.7932,42.7775,42.7854,15475.0
2016-03-31 12:30:00,54.5,54.51,54.4,54.4,14474.0,42.7854,42.7932,42.7069,42.7069,14474.0
2016-03-31 12:35:00,54.41,54.44,54.37,54.44,12428.0,42.7147,42.7383,42.6833,42.7383,12428.0
2016-03-31 12:40:00,54.43,54.45,54.4,54.41,10002.0,42.7304,42.7461,42.7069,42.7147,10002.0
2016-03-31 12:45:00,54.41,54.41,54.37,54.39,21045.0,42.7147,42.7147,42.6833,42.699,21045.0
2016-03-31 12:50:00,54.39,54.39,54.37,54.39,14464.0,42.699,42.699,42.6833,42.699,14464.0
2016-03-31 12:55:00,54.38,54.41,54.38,54.41,13420.0,42.6912,42.7147,42.6912,42.7147,13420.0
2016-03-31 13:00:00,54.4,54.44,54.4,54.43,13602.0,42.7069,42.7383,42.7069,42.7304,13602.0
2016-03-31 13:05:00,54.43,54.43,54.39,54.39,18158.0,42.7304,42.7304,42.699,42.699,18158.0
2016-03-31 13:10:00,54.4,54.42,54.39,54.41,24008.0,42.7069,42.7226,42.699,42.7147,24008.0
2016-03-31 13:15:00,54.41,54.44,54.41,54.42,14594.0,42.7147,42.7383,42.7147,42.7226,14594.0
2016-03-31 13:20:00,54.43,54.44,54.42,54.43,20103.0,42.7304,42.7383,42.7226,42.7304,20103.0
2016-03-31 13:25:00,54.43,54.44,54.41,54.43,13913.0,42.7304,42.7383,42.7147,42.7304,13913.0
2016-03-31 13:30:00,54.42,54.43,54.37,54.38,16233.0,42.7226,42.7304,42.6833,42.6912,16233.0
2016-03-31 13:35:00,54.38,54.4,54.33,54.34,26286.0,42.6912,42.7069,42.6519,42.6598,26286.0
2016-03-31 13:40:00,54.35,54.35,54.29,54.3,22972.0,42.6676,42.6676,42.6205,42.6284,22972.0
2016-03-31 13:45:00,54.3,54.32,54.29,54.29,16072.0,42.6284,42.6441,42.6205,42.6205,16072.0
2016-03-31 13:50:00,54.29,54.32,54.29,54.3,21036.0,42.6205,42.6441,42.6205,42.6284,21036.0
2016-03-31 13:55:00,54.3,54.35,54.28,54.35,21884.0,42.6284,42.6676,42.6127,42.6676,21884.0
2016-03-31 14:00:00,54.36,54.36,54.31,54.31,22545.0,42.6755,42.6755,42.6362,42.6362,22545.0
2016-03-31 14:05:00,54.31,54.37,54.31,54.32,38743.0,42.6362,42.6833,42.6362,42.6441,38743.0
2016-03-31 14:10:00,54.31,54.36,54.31,54.35,22117.0,42.6362,42.6755,42.6362,42.6676,22117.0
2016-03-31 14:15:00,54.34,54.35,54.29,54.31,55607.0,42.6598,42.6676,42.6205,42.6362,55607.0
2016-03-31 14:20:00,54.31,54.36,54.29,54.32,28924.0,42.6362,42.6755,42.6205,42.6441,28924.0
2016-03-31 14:25:00,54.32,54.33,54.27,54.31,24704.0,42.6441,42.6519,42.6048,42.6362,24704.0
2016-03-31 14:30:00,54.3,54.38,54.3,54.37,30506.0,42.6284,42.6912,42.6284,42.6833,30506.0
2016-03-31 14:35:00,54.36,54.39,54.3,54.3,31764.0,42.6755,42.699,42.6284,42.6284,31764.0
2016-03-31 14:40:00,54.3,54.31,54.28,54.29,36149.0,42.6284,42.6362,42.6127,42.6205,36149.0
2016-03-31 14:45:00,54.3,54.3,54.28,54.29,17852.0,42.6284,42.6284,42.6127,42.6205,17852.0
2016-03-31 14:50:00,54.29,54.36,54.28,54.34,35538.0,42.6205,42.6755,42.6127,42.6598,35538.0
2016-03-31 14:55:00,54.34,54.35,54.31,54.32,27410.0,42.6598,42.6676,42.6362,42.6441,27410.0
2016-03-31 15:00:00,54.31,54.34,54.29,54.33,26558.0,42.6362,42.6598,42.6205,42.6519,26558.0
2016-03-31 15:05:00,54.33,54.36,54.32,54.36,34692.0,42.6519,42.6755,42.6441,42.6755,34692.0
2016-03-31 15:10:00,54.36,54.37,54.31,54.33,31354.0,42.6755,42.6833,42.6362,42.6519,31354.0
2016-03-31 15:15:00,54.34,54.38,54.33,54.36,28898.0,42.6598,42.6912,42.6519,42.6755,28898.0
2016-03-31 15:20:00,54.36,54.47,54.36,54.47,44279.0,42.6755,42.7618,42.6755,42.7618,44279.0
2016-03-31 15:25:00,54.46,54.47,54.4,54.42,36296.0,42.754,42.7618,42.7069,42.7226,36296.0
2016-03-31 15:30:00,54.42,54.48,54.41,54.45,35522.0,42.7226,42.7697,42.7147,42.7461,35522.0
2016-03-31 15:35:00,54.45,54.47,54.44,54.46,31524.0,42.7461,42.7618,42.7383,42.754,31524.0
2016-03-31 15:40:00,54.46,54.48,54.43,54.46,50685.0,42.754,42.7697,42.7304,42.754,50685.0
2016-03-31 15:45:00,54.46,54.5,54.46,54.48,130811.0,42.754,42.7854,42.754,42.7697,130811.0
2016-03-31 15:50:00,54.47,54.5,54.43,54.44,83278.0,42.7618,42.7854,42.7304,42.7383,83278.0
2016-03-31 15:55:00,54.45,54.46,54.33,54.39,186604.0,42.7461,42.754,42.6519,42.699,186604.0
2016-04-01 09:30:00,53.11,53.94,53.11,53.67,177722.0,41.6942,42.3457,41.6942,42.1338,177722.0
2016-04-01 09:35:00,53.72,53.72,53.41,53.43,66130.0,42.173,42.173,41.9297,41.9454,66130.0
2016-04-01 09:40:00,53.43,53.43,53.21,53.26,103463.0,41.9454,41.9454,41.7727,41.8119,103463.0
2016-04-01 09:45:00,53.26,53.49,53.24,53.49,50404.0,41.8119,41.9925,41.7962,41.9925,50404.0
2016-04-01 09:50:00,53.5,53.5,53.19,53.19,60483.0,42.0003,42.0003,41.757,41.757,60483.0
2016-04-01 09:55:00,53.18,53.23,53.03,53.09,94586.0,41.7491,41.7884,41.6313,41.6785,94586.0
2016-04-01 10:00:00,53.1,53.15,53.06,53.1,72679.0,41.6863,41.7256,41.6549,41.6863,72679.0
2016-04-01 10:05:00,53.1,53.35,53.09,53.34,92289.0,41.6863,41.8826,41.6785,41.8747,92289.0
2016-04-01 10:10:00,53.35,53.55,53.35,53.54,55001.0,41.8826,42.0396,41.8826,42.0317,55001.0
2016-04-01 10:15:00,53.53,53.6,53.49,53.59,43873.0,42.0239,42.0788,41.9925,42.071,43873.0
2016-04-01 10:20:00,53.6,53.69,53.53,53.69,66859.0,42.0788,42.1495,42.0239,42.1495,66859.0
2016-04-01 10:25:00,53.69,53.72,53.59,53.59,33640.0,42.1495,42.173,42.071,42.071,33640.0
2016-04-01 10:30:00,53.59,53.76,53.57,53.72,32543.0,42.071,42.2044,42.0553,42.173,32543.0
2016-04-01 10:35:00,53.72,53.96,53.72,53.95,42118.0,42.173,42.3614,42.173,42.3536,42118.0
2016-04-01 10:40:00,53.95,54.12,53.94,53.94,83929.0,42.3536,42.4871,42.3457,42.3457,83929.0
2016-04-01 10:45:00,53.94,53.99,53.84,53.94,43492.0,42.3457,42.385,42.2672,42.3457,43492.0
2016-04-01 10:50:00,53.94,53.97,53.86,53.86,19506.0,42.3457,42.3693,42.2829,42.2829,19506.0
2016-04-01 10:55:00,53.85,53.97,53.82,53.97,29610.0,42.2751,42.3693,42.2515,42.3693,29610.0
2016-04-01 11:00:00,53.97,54.01,53.92,53.96,20347.0,42.3693,42.4007,42.33,42.3614,20347.0
2016-04-01 11:05:00,53.97,54.0,53.88,53.89,47400.0,42.3693,42.3929,42.2986,42.3065,47400.0
2016-04-01 11:10:00,53.89,53.89,53.83,53.87,32768.0,42.3065,42.3065,42.2594,42.2908,32768.0
2016-04-01 11:15:00,53.86,53.9,53.8,53.81,65781.0,42.2829,42.3143,42.2358,42.2437,65781.0
2016-04-01 11:20:00,53.81,53.96,53.81,53.95,23499.0,42.2437,42.3614,42.2437,42.3536,23499.0
2016-04-01 11:25:00,53.94,53.96,53.87,53.88,18983.0,42.3457,42.3614,42.2908,42.2986,18983.0
2016-04-01 11:30:00,53.87,53.93,53.87,53.92,21854.0,42.2908,42.3379,42.2908,42.33,21854.0
2016-04-01 11:35:00,53.94,54.01,53.91,53.91,15565.0,42.3457,42.4007,42.3222,42.3222,15565.0
2016-04-01 11:40:00,53.91,54.0,53.89,53.89,15050.0,42.3222,42.3929,42.3065,42.3065,15050.0
2016-04-01 11:45:00,53.9,53.99,53.87,53.91,26694.0,42.3143,42.385,42.2908,42.3222,26694.0
2016-04-01 11:50:00,53.91,53.96,53.86,53.93,20813.0,42.3222,42.3614,42.2829,42.3379,20813.0
2016-04-01 11:55:00,53.92,54.0,53.86,53.99,17956.0,42.33,42.3929,42.2829,42.385,17956.0
2016-04-01 12:00:00,53.98,54.06,53.98,54.03,11859.0,42.3771,42.44,42.3771,42.4164,11859.0
2016-04-01 12:05:00,54.03,54.04,53.99,53.99,12751.0,42.4164,42.4243,42.385,42.385,12751.0
2016-04-01 12:10:00,53.99,54.01,53.98,54.0,13847.0,42.385,42.4007,42.3771,42.3929,13847.0
2016-04-01 12:15:00,53.99,54.03,53.94,53.97,23462.0,42.385,42.4164,42.3457,42.3693,23462.0
2016-04-01 12:20:00,53.97,53.99,53.9,53.99,21494.0,42.3693,42.385,42.3143,42.385,21494.0
2016-04-01 12:25:00,53.98,54.04,53.97,54.01,30695.0,42.3771,42.4243,42.3693,42.4007,30695.0
2016-04-01 12:30:00,54.01,54.07,53.95,54.06,36100.0,42.4007,42.4478,42.3536,42.44,36100.0
2016-04-01 12:35:00,54.07,54.12,54.06,54.06,14438.0,42.4478,42.4871,42.44,42.44,14438.0
2016-04-01 12:40:00,54.06,54.25,54.06,54.22,58845.0,42.44,42.5891,42.44,42.5656,58845.0
2016-04-01 12:45:00,54.21,54.22,54.15,54.19,45073.0,42.5577,42.5656,42.5106,42.542,45073.0
2016-04-01 12:50:00,54.19,54.2,54.16,54.18,20555.0,42.542,42.5499,42.5185,42.5342,20555.0
2016-04-01 12:55:00,54.18,54.23,54.17,54.18,22071.0,42.5342,42.5734,42.5263,42.5342,22071.0
2016-04-01 13:00:00,54.17,54.26,54.14,54.22,15080.0,42.5263,42.597,42.5028,42.5656,15080.0
2016-04-01 13:05:00,54.21,54.21,54.17,54.18,6138.0,42.5577,42.5577,42.5263,42.5342,6138.0
2016-04-01 13:10:00,54.19,54.26,54.18,54.25,7913.0,42.542,42.597,42.5342,42.5891,7913.0
2016-04-01 13:15:00,54.26,54.27,54.23,54.27,8622.0,42.597,42.6048,42.5734,42.6048,8622.0
2016-04-01 13:20:00,54.27,54.31,54.27,54.3,9251.0,42.6048,42.6362,42.6048,42.6284,9251.0
2016-04-01 13:25:00,54.3,54.35,54.28,54.32,7626.0,42.6284,42.6676,42.6127,42.6441,7626.0
2016-04-01 13:30:00,54.31,54.36,54.3,54.34,12307.0,42.6362,42.6755,42.6284,42.6598,12307.0
2016-04-01 13:35:00,54.34,54.36,54.31,54.36,6221.0,42.6598,42.6755,42.6362,42.6755,6221.0
2016-04-01 13:40:00,54.36,54.36,54.28,54.31,8637.0,42.6755,42.6755,42.6127,42.6362,8637.0
2016-04-01 13:45:00,54.3,54.35,54.29,54.35,6397.0,42.6284,42.6676,42.6205,42.6676,6397.0
2016-04-01 13:50:00,54.34,54.36,54.3,54.35,14756.0,42.6598,42.6755,42.6284,42.6676,14756.0
2016-04-01 13:55:00,54.35,54.38,54.35,54.37,12386.0,42.6676,42.6912,42.6676,42.6833,12386.0
2016-04-01 14:00:00,54.36,54.39,54.33,54.39,10404.0,42.6755,42.699,42.6519,42.699,10404.0
2016-04-01 14:05:00,54.38,54.45,54.38,54.42,27635.0,42.6912,42.7461,42.6912,42.7226,27635.0
2016-04-01 14:10:00,54.43,54.49,54.42,54.48,16379.0,42.7304,42.7775,42.7226,42.7697,16379.0
2016-04-01 14:15:00,54.49,54.54,54.49,54.5,20551.0,42.7775,42.8168,42.7775,42.7854,20551.0
2016-04-01 14:20:00,54.49,54.5,54.44,54.46,21714.0,42.7775,42.7854,42.7383,42.754,21714.0
2016-04-01 14:25:00,54.46,54.48,54.39,54.43,21800.0,42.754,42.7697,42.699,42.7304,21800.0
2016-04-01 14:30:00,54.42,54.52,54.42,54.52,32390.0,42.7226,42.8011,42.7226,42.8011,32390.0
2016-04-01 14:35:00,54.52,54.54,54.5,54.52,27493.0,42.8011,42.8168,42.7854,42.8011,27493.0
2016-04-01 14:40:00,54.53,54.55,54.52,54.54,12760.0,42.8089,42.8246,42.8011,42.8168,12760.0
2016-04-01 14:45:00,54.54,54.56,54.53,54.54,11389.0,42.8168,42.8325,42.8089,42.8168,11389.0
2016-04-01 14:50:00,54.54,54.55,54.52,54.53,18168.0,42.8168,42.8246,42.8011,42.8089,18168.0
2016-04-01 14:55:00,54.53,54.56,54.51,54.53,12416.0,42.8089,42.8325,42.7932,42.8089,12416.0
2016-04-01 15:00:00,54.53,54.59,54.52,54.59,24587.0,42.8089,42.856,42.8011,42.856,24587.0
2016-04-01 15:05:00,54.59,54.62,54.59,54.61,35427.0,42.856,42.8796,42.856,42.8717,35427.0
2016-04-01 15:10:00,54.61,54.64,54.59,54.59,31409.0,42.8717,42.8953,42.856,42.856,31409.0
2016-04-01 15:15:00,54.6,54.6,54.55,54.58,23062.0,42.8639,42.8639,42.8246,42.8482,23062.0
2016-04-01 15:20:00,54.59,54.6,54.57,54.57,21583.0,42.856,42.8639,42.8403,42.8403,21583.0
2016-04-01 15:25:00,54.57,54.61,54.56,54.61,22183.0,42.8403,42.8717,42.8325,42.8717,22183.0
2016-04-01 15:30:00,54.61,54.67,54.6,54.66,30579.0,42.8717,42.9188,42.8639,42.911,30579.0
2016-04-01 15:35:00,54.66,54.71,54.63,54.67,37548.0,42.911,42.9502,42.8874,42.9188,37548.0
2016-04-01 15:40:00,54.67,54.73,54.65,54.72,47401.0,42.9188,42.9659,42.9031,42.9581,47401.0
2016-04-01 15:45:00,54.72,54.77,54.72,54.75,70163.0,42.9581,42.9973,42.9581,42.9816,70163.0
2016-04-01 15:50:00,54.75,54.75,54.7,54.72,84329.0,42.9816,42.9816,42.9424,42.9581,84329.0
2016-04-01 15:55:00,54.72,54.78,54.71,54.75,224614.0,42.9581,43.0052,42.9502,42.9816,224614.0
2016-04-04 09:30:00,54.78,54.8,54.45,54.45,51287.0,43.0052,43.0209,42.7461,42.7461,51287.0
2016-04-04 09:35:00,54.48,54.51,54.21,54.33,26024.0,42.7697,42.7932,42.5577,42.6519,26024.0
2016-04-04 09:40:00,54.29,54.34,54.23,54.32,19905.0,42.6205,42.6598,42.5734,42.6441,19905.0
2016-04-04 09:45:00,54.34,54.58,54.32,54.56,16767.0,42.6598,42.8482,42.6441,42.8325,16767.0
2016-04-04 09:50:00,54.57,54.81,54.56,54.79,53467.0,42.8403,43.0287,42.8325,43.013,53467.0
2016-04-04 09:55:00,54.81,54.81,54.68,54.75,40008.0,43.0287,43.0287,42.9267,42.9816,40008.0
2016-04-04 10:00:00,54.74,54.78,54.67,54.76,44438.0,42.9738,43.0052,42.9188,42.9895,44438.0
2016-04-04 10:05:00,54.76,54.84,54.61,54.69,43948.0,42.9895,43.0523,42.8717,42.9345,43948.0
2016-04-04 10:10:00,54.69,54.71,54.53,54.55,15529.0,42.9345,42.9502,42.8089,42.8246,15529.0
2016-04-04 10:15:00,54.55,54.59,54.46,54.46,16156.0,42.8246,42.856,42.754,42.754,16156.0
2016-04-04 10:20:00,54.44,54.57,54.44,54.51,9722.0,42.7383,42.8403,42.7383,42.7932,9722.0
2016-04-04 10:25:00,54.53,54.54,54.37,54.41,19329.0,42.8089,42.8168,42.6833,42.7147,19329.0
2016-04-04 10:30:00,54.41,54.54,54.39,54.54,20299.0,42.7147,42.8168,42.699,42.8168,20299.0
2016-04-04 10:35:00,54.55,54.55,54.4,54.4,30531.0,42.8246,42.8246,42.7069,42.7069,30531.0
2016-04-04 10:40:00,54.41,54.46,54.41,54.43,16891.0,42.7147,42.754,42.7147,42.7304,16891.0
2016-04-04 10:45:00,54.41,54.42,54.27,54.29,21840.0,42.7147,42.7226,42.6048,42.6205,21840.0
2016-04-04 10:50:00,54.28,54.29,54.15,54.16,31794.0,42.6127,42.6205,42.5106,42.5185,31794.0
2016-04-04 10:55:00,54.16,54.23,54.12,54.13,35138.0,42.5185,42.5734,42.4871,42.4949,35138.0
2016-04-04 11:00:00,54.15,54.23,54.14,54.19,17844.0,42.5106,42.5734,42.5028,42.542,17844.0
2016-04-04 11:05:00,54.2,54.29,54.14,54.16,44693.0,42.5499,42.6205,42.5028,42.5185,44693.0
2016-04-04 11:10:00,54.15,54.16,54.08,54.11,17062.0,42.5106,42.5185,42.4557,42.4792,17062.0
2016-04-04 11:15:00,54.11,54.15,54.06,54.13,58607.0,42.4792,42.5106,42.44,42.4949,58607.0
2016-04-04 11:20:00,54.14,54.16,54.06,54.08,26584.0,42.5028,42.5185,42.44,42.4557,26584.0
2016-04-04 11:25:00,54.08,54.09,53.98,54.0,52369.0,42.4557,42.4635,42.3771,42.3929,52369.0
2016-04-04 11:30:00,54.0,54.1,53.99,54.09,49417.0,42.3929,42.4714,42.385,42.4635,49417.0
2016-04-04 11:35:00,54.09,54.13,54.05,54.05,23939.0,42.4635,42.4949,42.4321,42.4321,23939.0
2016-04-04 11:40:00,54.04,54.04,53.98,54.01,9717.0,42.4243,42.4243,42.3771,42.4007,9717.0
2016-04-04 11:45:00,54.0,54.06,53.97,53.98,16397.0,42.3929,42.44,42.3693,42.3771,16397.0
2016-04-04 11:50:00,53.98,54.05,53.95,54.0,35979.0,42.3771,42.4321,42.3536,42.3929,35979.0
2016-04-04 11:55:00,54.01,54.08,53.99,53.99,28956.0,42.4007,42.4557,42.385,42.385,28956.0
2016-04-04 12:00:00,53.99,54.04,53.96,54.03,49439.0,42.385,42.4243,42.3614,42.4164,49439.0
2016-04-04 12:05:00,54.03,54.13,54.03,54.12,19243.0,42.4164,42.4949,42.4164,42.4871,19243.0
2016-04-04 12:10:00,54.12,54.12,54.08,54.1,16627.0,42.4871,42.4871,42.4557,42.4714,16627.0
2016-04-04 12:15:00,54.1,54.12,54.08,54.08,15988.0,42.4714,42.4871,42.4557,42.4557,15988.0
2016-04-04 12:20:00,54.08,54.12,54.07,54.11,15060.0,42.4557,42.4871,42.4478,42.4792,15060.0
2016-04-04 12:25:00,54.12,54.17,54.09,54.09,11555.0,42.4871,42.5263,42.4635,42.4635,11555.0
2016-04-04 12:30:00,54.08,54.15,54.07,54.14,11247.0,42.4557,42.5106,42.4478,42.5028,11247.0
2016-04-04 12:35:00,54.15,54.15,54.08,54.08,17114.0,42.5106,42.5106,42.4557,42.4557,17114.0
2016-04-04 12:40:00,54.08,54.12,54.06,54.08,39298.0,42.4557,42.4871,42.44,42.4557,39298.0
2016-04-04 12:45:00,54.08,54.08,54.04,54.05,10328.0,42.4557,42.4557,42.4243,42.4321,10328.0
2016-04-04 12:50:00,54.05,54.06,54.02,54.04,19687.0,42.4321,42.44,42.4086,42.4243,19687.0
2016-04-04 12:55:00,54.04,54.06,54.02,54.05,13474.0,42.4243,42.44,42.4086,42.4321,13474.0
2016-04-04 13:00:00,54.04,54.06,53.98,53.98,16711.0,42.4243,42.44,42.3771,42.3771,16711.0
2016-04-04 13:05:00,53.98,54.02,53.97,54.01,12207.0,42.3771,42.4086,42.3693,42.4007,12207.0
2016-04-04 13:10:00,54.01,54.02,53.95,53.95,19552.0,42.4007,42.4086,42.3536,42.3536,19552.0
2016-04-04 13:15:00,53.95,53.96,53.9,53.9,27204.0,42.3536,42.3614,42.3143,42.3143,27204.0
2016-04-04 13:20:00,53.89,53.91,53.88,53.89,18650.0,42.3065,42.3222,42.2986,42.3065,18650.0
2016-04-04 13:25:00,53.89,53.9,53.86,53.87,18880.0,42.3065,42.3143,42.2829,42.2908,18880.0
2016-04-04 13:30:00,53.87,53.88,53.83,53.84,16922.0,42.2908,42.2986,42.2594,42.2672,16922.0
2016-04-04 13:35:00,53.83,53.85,53.78,53.81,29893.0,42.2594,42.2751,42.2201,42.2437,29893.0
2016-04-04 13:40:00,53.8,53.83,53.79,53.83,17305.0,42.2358,42.2594,42.228,42.2594,17305.0
2016-04-04 13:45:00,53.82,53.85,53.79,53.81,19871.0,42.2515,42.2751,42.228,42.2437,19871.0
2016-04-04 13:50:00,53.81,53.85,53.8,53.81,19561.0,42.2437,42.2751,42.2358,42.2437,19561.0
2016-04-04 13:55:00,53.81,53.82,53.75,53.79,37071.0,42.2437,42.2515,42.1966,42.228,37071.0
2016-04-04 14:00:00,53.77,53.78,53.71,53.71,41205.0,42.2123,42.2201,42.1652,42.1652,41205.0
2016-04-04 14:05:00,53.71,53.72,53.65,53.68,24044.0,42.1652,42.173,42.1181,42.1416,24044.0
2016-04-04 14:10:00,53.67,53.67,53.57,53.57,34200.0,42.1338,42.1338,42.0553,42.0553,34200.0
2016-04-04 14:15:00,53.57,53.62,53.56,53.58,41011.0,42.0553,42.0945,42.0474,42.0631,41011.0
2016-04-04 14:20:00,53.59,53.62,53.55,53.62,27539.0,42.071,42.0945,42.0396,42.0945,27539.0
2016-04-04 14:25:00,53.62,53.63,53.57,53.61,18465.0,42.0945,42.1024,42.0553,42.0867,18465.0
2016-04-04 14:30:00,53.61,53.73,53.59,53.72,19930.0,42.0867,42.1809,42.071,42.173,19930.0
2016-04-04 14:35:00,53.72,53.75,53.69,53.75,15438.0,42.173,42.1966,42.1495,42.1966,15438.0
2016-04-04 14:40:00,53.75,53.76,53.7,53.71,15308.0,42.1966,42.2044,42.1573,42.1652,15308.0
2016-04-04 14:45:00,53.72,53.74,53.7,53.72,15537.0,42.173,42.1887,42.1573,42.173,15537.0
2016-04-04 14:50:00,53.72,53.72,53.64,53.67,24490.0,42.173,42.173,42.1102,42.1338,24490.0
2016-04-04 14:55:00,53.66,53.7,53.66,53.68,12227.0,42.1259,42.1573,42.1259,42.1416,12227.0
2016-04-04 15:00:00,53.68,53.77,53.68,53.75,17953.0,42.1416,42.2123,42.1416,42.1966,17953.0
2016-04-04 15:05:00,53.75,53.79,53.74,53.76,19651.0,42.1966,42.228,42.1887,42.2044,19651.0
2016-04-04 15:10:00,53.75,54.8,53.74,54.19,1334411.0,42.1966,43.0209,42.1887,42.542,1334411.0
2016-04-04 15:15:00,54.21,54.21,53.97,54.04,161176.0,42.5577,42.5577,42.3693,42.4243,161176.0
2016-04-04 15:20:00,54.04,54.06,53.97,54.0,77340.0,42.4243,42.44,42.3693,42.3929,77340.0
2016-04-04 15:25:00,54.0,54.06,53.94,54.02,50520.0,42.3929,42.44,42.3457,42.4086,50520.0
2016-04-04 15:30:00,54.02,54.07,53.97,53.99,54988.0,42.4086,42.4478,42.3693,42.385,54988.0
2016-04-04 15:35:00,53.98,54.01,53.93,53.96,33302.0,42.3771,42.4007,42.3379,42.3614,33302.0
2016-04-04 15:40:00,53.96,54.03,53.94,54.0,54033.0,42.3614,42.4164,42.3457,42.3929,54033.0
2016-04-04 15:45:00,54.0,54.05,53.95,54.02,68965.0,42.3929,42.4321,42.3536,42.4086,68965.0
2016-04-04 15:50:00,54.03,54.07,54.01,54.01,64812.0,42.4164,42.4478,42.4007,42.4007,64812.0
2016-04-04 15:55:00,54.02,54.11,54.02,54.11,161074.0,42.4086,42.4792,42.4086,42.4792,161074.0
2016-04-05 09:30:00,54.04,54.21,53.53,53.56,164048.0,42.4243,42.5577,42.0239,42.0474,164048.0
2016-04-05 09:35:00,53.55,53.62,53.33,53.34,38445.0,42.0396,42.0945,41.8669,41.8747,38445.0
2016-04-05 09:40:00,53.37,53.43,53.21,53.32,33951.0,41.8983,41.9454,41.7727,41.859,33951.0
2016-04-05 09:45:00,53.34,53.37,53.18,53.28,16492.0,41.8747,41.8983,41.7491,41.8276,16492.0
2016-04-05 09:50:00,53.28,53.5,53.28,53.45,22508.0,41.8276,42.0003,41.8276,41.9611,22508.0
2016-04-05 09:55:00,53.43,53.6,53.37,53.56,29284.0,41.9454,42.0788,41.8983,42.0474,29284.0
2016-04-05 10:00:00,53.58,53.79,53.58,53.68,31127.0,42.0631,42.228,42.0631,42.1416,31127.0
2016-04-05 10:05:00,53.69,53.78,53.56,53.66,27041.0,42.1495,42.2201,42.0474,42.1259,27041.0
2016-04-05 10:10:00,53.65,53.74,53.48,53.48,30319.0,42.1181,42.1887,41.9846,41.9846,30319.0
2016-04-05 10:15:00,53.48,53.57,53.46,53.55,28197.0,41.9846,42.0553,41.9689,42.0396,28197.0
2016-04-05 10:20:00,53.54,53.62,53.41,53.45,47327.0,42.0317,42.0945,41.9297,41.9611,47327.0
2016-04-05 10:25:00,53.48,53.59,53.47,53.53,12530.0,41.9846,42.071,41.9768,42.0239,12530.0
2016-04-05 10:30:00,53.5,53.54,53.43,53.52,15581.0,42.0003,42.0317,41.9454,42.016,15581.0
2016-04-05 10:35:00,53.51,53.53,53.37,53.39,20973.0,42.0082,42.0239,41.8983,41.914,20973.0
2016-04-05 10:40:00,53.41,53.42,53.36,53.4,16177.0,41.9297,41.9375,41.8904,41.9218,16177.0
2016-04-05 10:45:00,53.4,53.47,53.4,53.46,8635.0,41.9218,41.9768,41.9218,41.9689,8635.0
2016-04-05 10:50:00,53.45,53.54,53.44,53.54,16719.0,41.9611,42.0317,41.9532,42.0317,16719.0
2016-04-05 10:55:00,53.53,53.54,53.44,53.51,12289.0,42.0239,42.0317,41.9532,42.0082,12289.0
2016-04-05 11:00:00,53.5,53.57,53.5,53.54,18991.0,42.0003,42.0553,42.0003,42.0317,18991.0
2016-04-05 11:05:00,53.56,53.65,53.47,53.63,31494.0,42.0474,42.1181,41.9768,42.1024,31494.0
2016-04-05 11:10:00,53.65,53.66,53.54,53.54,9418.0,42.1181,42.1259,42.0317,42.0317,9418.0
2016-04-05 11:15:00,53.56,53.63,53.5,53.63,27682.0,42.0474,42.1024,42.0003,42.1024,27682.0
2016-04-05 11:20:00,53.64,53.7,53.63,53.64,8769.0,42.1102,42.1573,42.1024,42.1102,8769.0
2016-04-05 11:25:00,53.64,53.69,53.64,53.66,6402.0,42.1102,42.1495,42.1102,42.1259,6402.0
2016-04-05 11:30:00,53.65,53.69,53.57,53.64,18910.0,42.1181,42.1495,42.0553,42.1102,18910.0
2016-04-05 11:35:00,53.63,53.67,53.58,53.61,23334.0,42.1024,42.1338,42.0631,42.0867,23334.0
2016-04-05 11:40:00,53.61,53.69,53.58,53.69,14383.0,42.0867,42.1495,42.0631,42.1495,14383.0
2016-04-05 11:45:00,53.69,53.72,53.63,53.64,44805.0,42.1495,42.173,42.1024,42.1102,44805.0
2016-04-05 11:50:00,53.65,53.69,53.6,53.69,18765.0,42.1181,42.1495,42.0788,42.1495,18765.0
2016-04-05 11:55:00,53.69,53.74,53.65,53.72,22495.0,42.1495,42.1887,42.1181,42.173,22495.0
2016-04-05 12:00:00,53.72,53.77,53.72,53.76,20224.0,42.173,42.2123,42.173,42.2044,20224.0
2016-04-05 12:05:00,53.76,53.82,53.73,53.81,24797.0,42.2044,42.2515,42.1809,42.2437,24797.0
2016-04-05 12:10:00,53.8,53.86,53.76,53.76,43425.0,42.2358,42.2829,42.2044,42.2044,43425.0
2016-04-05 12:15:00,53.76,53.76,53.61,53.65,21804.0,42.2044,42.2044,42.0867,42.1181,21804.0
2016-04-05 12:20:00,53.64,53.71,53.63,53.7,12091.0,42.1102,42.1652,42.1024,42.1573,12091.0
2016-04-05 12:25:00,53.69,53.7,53.66,53.7,11139.0,42.1495,42.1573,42.1259,42.1573,11139.0
2016-04-05 12:30:00,53.69,53.74,53.68,53.73,11398.0,42.1495,42.1887,42.1416,42.1809,11398.0
2016-04-05 12:35:00,53.71,53.71,53.65,53.69,20295.0,42.1652,42.1652,42.1181,42.1495,20295.0
2016-04-05 12:40:00,53.7,53.74,53.7,53.73,7924.0,42.1573,42.1887,42.1573,42.1809,7924.0
2016-04-05 12:45:00,53.73,53.74,53.62,53.62,20452.0,42.1809,42.1887,42.0945,42.0945,20452.0
2016-04-05 12:50:00,53.63,53.64,53.59,53.6,6468.0,42.1024,42.1102,42.071,42.0788,6468.0
2016-04-05 12:55:00,53.59,53.68,53.57,53.66,10966.0,42.071,42.1416,42.0553,42.1259,10966.0
2016-04-05 13:00:00,53.66,53.68,53.61,53.68,13488.0,42.1259,42.1416,42.0867,42.1416,13488.0
2016-04-05 13:05:00,53.67,53.68,53.65,53.66,12023.0,42.1338,42.1416,42.1181,42.1259,12023.0
2016-04-05 13:10:00,53.66,53.69,53.64,53.69,20133.0,42.1259,42.1495,42.1102,42.1495,20133.0
2016-04-05 13:15:00,53.68,53.72,53.66,53.66,16071.0,42.1416,42.173,42.1259,42.1259,16071.0
2016-04-05 13:20:00,53.65,53.7,53.63,53.67,16668.0,42.1181,42.1573,42.1024,42.1338,16668.0
2016-04-05 13:25:00,53.68,53.7,53.67,53.68,7877.0,42.1416,42.1573,42.1338,42.1416,7877.0
2016-04-05 13:30:00,53.68,53.68,53.63,53.68,13863.0,42.1416,42.1416,42.1024,42.1416,13863.0
2016-04-05 13:35:00,53.68,53.69,53.59,53.61,21775.0,42.1416,42.1495,42.071,42.0867,21775.0
2016-04-05 13:40:00,53.61,53.65,53.6,53.63,23560.0,42.0867,42.1181,42.0788,42.1024,23560.0
2016-04-05 13:45:00,53.65,53.65,53.59,53.61,12302.0,42.1181,42.1181,42.071,42.0867,12302.0
2016-04-05 13:50:00,53.62,53.71,53.61,53.71,16989.0,42.0945,42.1652,42.0867,42.1652,16989.0
2016-04-05 13:55:00,53.72,53.73,53.69,53.71,10959.0,42.173,42.1809,42.1495,42.1652,10959.0
2016-04-05 14:00:00,53.7,53.78,53.69,53.78,15896.0,42.1573,42.2201,42.1495,42.2201,15896.0
2016-04-05 14:05:00,53.78,53.81,53.77,53.8,20751.0,42.2201,42.2437,42.2123,42.2358,20751.0
2016-04-05 14:10:00,53.81,53.82,53.74,53.74,35142.0,42.2437,42.2515,42.1887,42.1887,35142.0
2016-04-05 14:15:00,53.75,53.77,53.73,53.76,24279.0,42.1966,42.2123,42.1809,42.2044,24279.0
2016-04-05 14:20:00,53.76,53.77,53.69,53.71,53337.0,42.2044,42.2123,42.1495,42.1652,53337.0
2016-04-05 14:25:00,53.73,53.78,53.72,53.77,27484.0,42.1809,42.2201,42.173,42.2123,27484.0
2016-04-05 14:30:00,53.76,53.81,53.75,53.77,43233.0,42.2044,42.2437,42.1966,42.2123,43233.0
2016-04-05 14:35:00,53.75,53.76,53.71,53.76,13619.0,42.1966,42.2044,42.1652,42.2044,13619.0
2016-04-05 14:40:00,53.76,53.76,53.69,53.71,31018.0,42.2044,42.2044,42.1495,42.1652,31018.0
2016-04-05 14:45:00,53.71,53.79,53.71,53.77,24260.0,42.1652,42.228,42.1652,42.2123,24260.0
2016-04-05 14:50:00,53.78,53.79,53.73,53.73,27484.0,42.2201,42.228,42.1809,42.1809,27484.0
2016-04-05 14:55:00,53.75,53.77,53.69,53.72,34133.0,42.1966,42.2123,42.1495,42.173,34133.0
2016-04-05 15:00:00,53.74,53.76,53.72,53.75,18166.0,42.1887,42.2044,42.173,42.1966,18166.0
2016-04-05 15:05:00,53.76,53.76,53.66,53.69,30140.0,42.2044,42.2044,42.1259,42.1495,30140.0
2016-04-05 15:10:00,53.69,53.72,53.66,53.72,14692.0,42.1495,42.173,42.1259,42.173,14692.0
2016-04-05 15:15:00,53.72,53.72,53.65,53.67,29713.0,42.173,42.173,42.1181,42.1338,29713.0
2016-04-05 15:20:00,53.67,53.7,53.66,53.67,26870.0,42.1338,42.1573,42.1259,42.1338,26870.0
2016-04-05 15:25:00,53.67,53.72,53.67,53.71,18349.0,42.1338,42.173,42.1338,42.1652,18349.0
2016-04-05 15:30:00,53.71,53.71,53.63,53.65,50946.0,42.1652,42.1652,42.1024,42.1181,50946.0
2016-04-05 15:35:00,53.65,53.65,53.58,53.61,46075.0,42.1181,42.1181,42.0631,42.0867,46075.0
2016-04-05 15:40:00,53.61,53.62,53.57,53.6,39276.0,42.0867,42.0945,42.0553,42.0788,39276.0
2016-04-05 15:45:00,53.61,53.64,53.59,53.62,59168.0,42.0867,42.1102,42.071,42.0945,59168.0
2016-04-05 15:50:00,53.62,53.63,53.5,53.5,84917.0,42.0945,42.1024,42.0003,42.0003,84917.0
2016-04-05 15:55:00,53.51,53.53,53.42,53.53,205818.0,42.0082,42.0239,41.9375,42.0239,205818.0
2016-04-06 09:30:00,53.74,53.75,53.26,53.58,94362.0,42.1887,42.1966,41.8119,42.0631,94362.0
2016-04-06 09:35:00,53.58,53.58,53.28,53.33,19075.0,42.0631,42.0631,41.8276,41.8669,19075.0
2016-04-06 09:40:00,53.34,53.4,53.28,53.38,36521.0,41.8747,41.9218,41.8276,41.9061,36521.0
2016-04-06 09:45:00,53.37,53.4,53.27,53.28,54479.0,41.8983,41.9218,41.8198,41.8276,54479.0
2016-04-06 09:50:00,53.28,53.3,53.08,53.1,31285.0,41.8276,41.8433,41.6706,41.6863,31285.0
2016-04-06 09:55:00,53.07,53.07,52.96,53.03,35249.0,41.6628,41.6628,41.5764,41.6313,35249.0
2016-04-06 10:00:00,53.02,53.06,52.95,53.0,24960.0,41.6235,41.6549,41.5685,41.6078,24960.0
2016-04-06 10:05:00,52.97,52.97,52.81,52.83,33319.0,41.5842,41.5842,41.4586,41.4743,33319.0
2016-04-06 10:10:00,52.82,52.84,52.72,52.72,51856.0,41.4665,41.4822,41.388,41.388,51856.0
2016-04-06 10:15:00,52.71,52.72,52.6,52.65,42676.0,41.3801,41.388,41.2938,41.333,42676.0
2016-04-06 10:20:00,52.65,52.78,52.64,52.76,49964.0,41.333,41.4351,41.3252,41.4194,49964.0
2016-04-06 10:25:00,52.76,52.8,52.71,52.75,29846.0,41.4194,41.4508,41.3801,41.4115,29846.0
2016-04-06 10:30:00,52.77,52.84,52.61,52.84,39715.0,41.4272,41.4822,41.3016,41.4822,39715.0
2016-04-06 10:35:00,52.85,52.88,52.74,52.84,35762.0,41.49,41.5136,41.4037,41.4822,35762.0
2016-04-06 10:40:00,52.86,53.07,52.85,53.07,15629.0,41.4979,41.6628,41.49,41.6628,15629.0
2016-04-06 10:45:00,53.07,53.08,53.02,53.03,9700.0,41.6628,41.6706,41.6235,41.6313,9700.0
2016-04-06 10:50:00,53.03,53.11,53.0,53.11,28323.0,41.6313,41.6942,41.6078,41.6942,28323.0
2016-04-06 10:55:00,53.11,53.22,53.09,53.22,20328.0,41.6942,41.7805,41.6785,41.7805,20328.0
2016-04-06 11:00:00,53.23,53.29,53.18,53.19,18983.0,41.7884,41.8355,41.7491,41.757,18983.0
2016-04-06 11:05:00,53.19,53.21,53.15,53.15,27861.0,41.757,41.7727,41.7256,41.7256,27861.0
2016-04-06 11:10:00,53.17,53.19,53.12,53.16,19353.0,41.7413,41.757,41.702,41.7334,19353.0
2016-04-06 11:15:00,53.17,53.19,53.09,53.1,26603.0,41.7413,41.757,41.6785,41.6863,26603.0
2016-04-06 11:20:00,53.11,53.14,53.06,53.06,23433.0,41.6942,41.7177,41.6549,41.6549,23433.0
2016-04-06 11:25:00,53.07,53.13,53.05,53.12,22799.0,41.6628,41.7099,41.6471,41.702,22799.0
2016-04-06 11:30:00,53.13,53.15,53.07,53.12,42338.0,41.7099,41.7256,41.6628,41.702,42338.0
2016-04-06 11:35:00,53.11,53.14,53.07,53.1,23809.0,41.6942,41.7177,41.6628,41.6863,23809.0
2016-04-06 11:40:00,53.1,53.13,53.08,53.13,28762.0,41.6863,41.7099,41.6706,41.7099,28762.0
2016-04-06 11:45:00,53.13,53.14,53.1,53.12,51181.0,41.7099,41.7177,41.6863,41.702,51181.0
2016-04-06 11:50:00,53.12,53.28,53.09,53.28,54854.0,41.702,41.8276,41.6785,41.8276,54854.0
2016-04-06 11:55:00,53.27,53.27,53.13,53.15,23563.0,41.8198,41.8198,41.7099,41.7256,23563.0
2016-04-06 12:00:00,53.14,53.17,53.13,53.15,22259.0,41.7177,41.7413,41.7099,41.7256,22259.0
2016-04-06 12:05:00,53.17,53.19,53.08,53.14,73685.0,41.7413,41.757,41.6706,41.7177,73685.0
2016-04-06 12:10:00,53.14,53.17,53.08,53.15,49676.0,41.7177,41.7413,41.6706,41.7256,49676.0
2016-04-06 12:15:00,53.16,53.19,53.14,53.19,19105.0,41.7334,41.757,41.7177,41.757,19105.0
2016-04-06 12:20:00,53.19,53.22,53.12,53.16,22416.0,41.757,41.7805,41.702,41.7334,22416.0
2016-04-06 12:25:00,53.17,53.2,53.16,53.18,16179.0,41.7413,41.7648,41.7334,41.7491,16179.0
2016-04-06 12:30:00,53.18,53.23,53.16,53.23,25826.0,41.7491,41.7884,41.7334,41.7884,25826.0
2016-04-06 12:35:00,53.23,53.24,53.17,53.18,16210.0,41.7884,41.7962,41.7413,41.7491,16210.0
2016-04-06 12:40:00,53.18,53.22,53.16,53.21,13915.0,41.7491,41.7805,41.7334,41.7727,13915.0
2016-04-06 12:45:00,53.22,53.23,53.16,53.23,33362.0,41.7805,41.7884,41.7334,41.7884,33362.0
2016-04-06 12:50:00,53.23,53.26,53.2,53.21,37120.0,41.7884,41.8119,41.7648,41.7727,37120.0
2016-04-06 12:55:00,53.23,53.29,53.18,53.27,44212.0,41.7884,41.8355,41.7491,41.8198,44212.0
2016-04-06 13:00:00,53.28,53.3,53.23,53.25,20005.0,41.8276,41.8433,41.7884,41.8041,20005.0
2016-04-06 13:05:00,53.26,53.31,53.25,53.31,9138.0,41.8119,41.8512,41.8041,41.8512,9138.0
2016-04-06 13:10:00,53.31,53.34,53.29,53.34,13633.0,41.8512,41.8747,41.8355,41.8747,13633.0
2016-04-06 13:15:00,53.33,53.34,53.26,53.29,16909.0,41.8669,41.8747,41.8119,41.8355,16909.0
2016-04-06 13:20:00,53.28,53.3,53.25,53.25,24419.0,41.8276,41.8433,41.8041,41.8041,24419.0
2016-04-06 13:25:00,53.26,53.26,53.18,53.22,32034.0,41.8119,41.8119,41.7491,41.7805,32034.0
2016-04-06 13:30:00,53.21,53.27,53.21,53.23,13265.0,41.7727,41.8198,41.7727,41.7884,13265.0
2016-04-06 13:35:00,53.24,53.31,53.21,53.25,22676.0,41.7962,41.8512,41.7727,41.8041,22676.0
2016-04-06 13:40:00,53.26,53.27,53.21,53.21,25005.0,41.8119,41.8198,41.7727,41.7727,25005.0
2016-04-06 13:45:00,53.22,53.29,53.19,53.23,21005.0,41.7805,41.8355,41.757,41.7884,21005.0
2016-04-06 13:50:00,53.22,53.25,53.2,53.21,19358.0,41.7805,41.8041,41.7648,41.7727,19358.0
2016-04-06 13:55:00,53.21,53.21,53.13,53.13,16552.0,41.7727,41.7727,41.7099,41.7099,16552.0
2016-04-06 14:00:00,53.14,53.16,53.03,53.13,58701.0,41.7177,41.7334,41.6313,41.7099,58701.0
2016-04-06 14:05:00,53.14,53.16,53.0,53.01,42359.0,41.7177,41.7334,41.6078,41.6156,42359.0
2016-04-06 14:10:00,53.01,53.07,52.95,52.97,48824.0,41.6156,41.6628,41.5685,41.5842,48824.0
2016-04-06 14:15:00,52.95,53.09,52.95,53.04,29739.0,41.5685,41.6785,41.5685,41.6392,29739.0
2016-04-06 14:20:00,53.05,53.08,52.99,52.99,20986.0,41.6471,41.6706,41.5999,41.5999,20986.0
2016-04-06 14:25:00,52.99,53.05,52.96,53.0,31773.0,41.5999,41.6471,41.5764,41.6078,31773.0
2016-04-06 14:30:00,53.0,53.06,52.98,53.01,28489.0,41.6078,41.6549,41.5921,41.6156,28489.0
2016-04-06 14:35:00,53.01,53.01,52.9,52.92,32885.0,41.6156,41.6156,41.5293,41.545,32885.0
2016-04-06 14:40:00,52.91,52.97,52.91,52.93,26322.0,41.5371,41.5842,41.5371,41.5528,26322.0
2016-04-06 14:45:00,52.93,52.97,52.92,52.93,34915.0,41.5528,41.5842,41.545,41.5528,34915.0
2016-04-06 14:50:00,52.92,52.97,52.91,52.96,33889.0,41.545,41.5842,41.5371,41.5764,33889.0
2016-04-06 14:55:00,52.96,53.09,52.95,53.04,33711.0,41.5764,41.6785,41.5685,41.6392,33711.0
2016-04-06 15:00:00,53.03,53.24,53.01,53.22,47442.0,41.6313,41.7962,41.6156,41.7805,47442.0
2016-04-06 15:05:00,53.22,53.3,53.21,53.29,41044.0,41.7805,41.8433,41.7727,41.8355,41044.0
2016-04-06 15:10:00,53.29,53.32,53.24,53.24,40640.0,41.8355,41.859,41.7962,41.7962,40640.0
2016-04-06 15:15:00,53.25,53.34,53.24,53.32,39352.0,41.8041,41.8747,41.7962,41.859,39352.0
2016-04-06 15:20:00,53.32,53.36,53.29,53.3,35364.0,41.859,41.8904,41.8355,41.8433,35364.0
2016-04-06 15:25:00,53.31,53.34,53.29,53.32,43592.0,41.8512,41.8747,41.8355,41.859,43592.0
2016-04-06 15:30:00,53.32,53.32,53.25,53.26,56860.0,41.859,41.859,41.8041,41.8119,56860.0
2016-04-06 15:35:00,53.26,53.27,53.19,53.21,104365.0,41.8119,41.8198,41.757,41.7727,104365.0
2016-04-06 15:40:00,53.2,53.23,53.18,53.21,99367.0,41.7648,41.7884,41.7491,41.7727,99367.0
2016-04-06 15:45:00,53.21,53.24,53.2,53.22,79483.0,41.7727,41.7962,41.7648,41.7805,79483.0
2016-04-06 15:50:00,53.23,53.28,53.21,53.26,111179.0,41.7884,41.8276,41.7727,41.8119,111179.0
2016-04-06 15:55:00,53.26,53.32,53.19,53.23,465546.0,41.8119,41.859,41.757,41.7884,465546.0
2016-04-07 09:30:00,52.99,53.08,52.84,52.87,57005.0,41.5999,41.6706,41.4822,41.5057,57005.0
2016-04-07 09:35:00,52.86,52.99,52.79,52.85,27109.0,41.4979,41.5999,41.4429,41.49,27109.0
2016-04-07 09:40:00,52.88,52.96,52.81,52.95,24500.0,41.5136,41.5764,41.4586,41.5685,24500.0
2016-04-07 09:45:00,52.96,52.96,52.8,52.88,48522.0,41.5764,41.5764,41.4508,41.5136,48522.0
2016-04-07 09:50:00,52.88,53.12,52.88,53.08,71710.0,41.5136,41.702,41.5136,41.6706,71710.0
2016-04-07 09:55:00,53.08,53.21,53.06,53.21,37414.0,41.6706,41.7727,41.6549,41.7727,37414.0
2016-04-07 10:00:00,53.22,53.32,53.16,53.3,37409.0,41.7805,41.859,41.7334,41.8433,37409.0
2016-04-07 10:05:00,53.31,53.46,53.31,53.45,40426.0,41.8512,41.9689,41.8512,41.9611,40426.0
2016-04-07 10:10:00,53.45,53.51,53.41,53.45,30822.0,41.9611,42.0082,41.9297,41.9611,30822.0
2016-04-07 10:15:00,53.44,53.44,53.36,53.43,36725.0,41.9532,41.9532,41.8904,41.9454,36725.0
2016-04-07 10:20:00,53.43,53.51,53.42,53.47,32522.0,41.9454,42.0082,41.9375,41.9768,32522.0
2016-04-07 10:25:00,53.47,53.51,53.28,53.3,21946.0,41.9768,42.0082,41.8276,41.8433,21946.0
2016-04-07 10:30:00,53.31,53.38,53.27,53.35,34084.0,41.8512,41.9061,41.8198,41.8826,34084.0
2016-04-07 10:35:00,53.35,53.36,53.21,53.23,56488.0,41.8826,41.8904,41.7727,41.7884,56488.0
2016-04-07 10:40:00,53.22,53.23,53.15,53.15,28427.0,41.7805,41.7884,41.7256,41.7256,28427.0
2016-04-07 10:45:00,53.14,53.28,53.14,53.21,32356.0,41.7177,41.8276,41.7177,41.7727,32356.0
2016-04-07 10:50:00,53.21,53.26,53.21,53.26,18286.0,41.7727,41.8119,41.7727,41.8119,18286.0
2016-04-07 10:55:00,53.26,53.3,53.23,53.3,17540.0,41.8119,41.8433,41.7884,41.8433,17540.0
2016-04-07 11:00:00,53.29,53.3,53.2,53.23,30538.0,41.8355,41.8433,41.7648,41.7884,30538.0
2016-04-07 11:05:00,53.21,53.31,53.21,53.3,18878.0,41.7727,41.8512,41.7727,41.8433,18878.0
2016-04-07 11:10:00,53.3,53.34,53.28,53.34,12851.0,41.8433,41.8747,41.8276,41.8747,12851.0
2016-04-07 11:15:00,53.35,53.4,53.35,53.39,15054.0,41.8826,41.9218,41.8826,41.914,15054.0
2016-04-07 11:20:00,53.4,53.4,53.27,53.28,27307.0,41.9218,41.9218,41.8198,41.8276,27307.0
2016-04-07 11:25:00,53.27,53.31,53.25,53.3,15290.0,41.8198,41.8512,41.8041,41.8433,15290.0
2016-04-07 11:30:00,53.3,53.34,53.29,53.34,16294.0,41.8433,41.8747,41.8355,41.8747,16294.0
2016-04-07 11:35:00,53.35,53.4,53.34,53.36,13974.0,41.8826,41.9218,41.8747,41.8904,13974.0
2016-04-07 11:40:00,53.37,53.43,53.32,53.42,29396.0,41.8983,41.9454,41.859,41.9375,29396.0
2016-04-07 11:45:00,53.43,53.52,53.43,53.51,22696.0,41.9454,42.016,41.9454,42.0082,22696.0
2016-04-07 11:50:00,53.5,53.54,53.48,53.53,14175.0,42.0003,42.0317,41.9846,42.0239,14175.0
2016-04-07 11:55:00,53.54,53.59,53.52,53.59,22565.0,42.0317,42.071,42.016,42.071,22565.0
2016-04-07 12:00:00,53.58,53.59,53.5,53.5,25908.0,42.0631,42.071,42.0003,42.0003,25908.0
2016-04-07 12:05:00,53.49,53.53,53.46,53.51,17802.0,41.9925,42.0239,41.9689,42.0082,17802.0
2016-04-07 12:10:00,53.5,53.55,53.46,53.55,17683.0,42.0003,42.0396,41.9689,42.0396,17683.0
2016-04-07 12:15:00,53.54,53.54,53.41,53.43,73665.0,42.0317,42.0317,41.9297,41.9454,73665.0
2016-04-07 12:20:00,53.44,53.46,53.38,53.43,34109.0,41.9532,41.9689,41.9061,41.9454,34109.0
2016-04-07 12:25:00,53.43,53.43,53.38,53.41,13226.0,41.9454,41.9454,41.9061,41.9297,13226.0
2016-04-07 12:30:00,53.4,53.45,53.38,53.43,31448.0,41.9218,41.9611,41.9061,41.9454,31448.0
2016-04-07 12:35:00,53.44,53.46,53.39,53.46,14874.0,41.9532,41.9689,41.914,41.9689,14874.0
2016-04-07 12:40:00,53.46,53.5,53.42,53.43,49843.0,41.9689,42.0003,41.9375,41.9454,49843.0
2016-04-07 12:45:00,53.43,53.49,53.42,53.49,64143.0,41.9454,41.9925,41.9375,41.9925,64143.0
2016-04-07 12:50:00,53.49,53.52,53.48,53.5,20030.0,41.9925,42.016,41.9846,42.0003,20030.0
2016-04-07 12:55:00,53.5,53.56,53.49,53.49,38543.0,42.0003,42.0474,41.9925,41.9925,38543.0
2016-04-07 13:00:00,53.49,53.52,53.46,53.5,29866.0,41.9925,42.016,41.9689,42.0003,29866.0
2016-04-07 13:05:00,53.51,53.6,53.49,53.6,29290.0,42.0082,42.0788,41.9925,42.0788,29290.0
2016-04-07 13:10:00,53.6,53.63,53.55,53.61,22647.0,42.0788,42.1024,42.0396,42.0867,22647.0
2016-04-07 13:15:00,53.62,53.62,53.52,53.53,34240.0,42.0945,42.0945,42.016,42.0239,34240.0
2016-04-07 13:20:00,53.52,53.52,53.49,53.52,27618.0,42.016,42.016,41.9925,42.016,27618.0
2016-04-07 13:25:00,53.52,53.54,53.5,53.54,17547.0,42.016,42.0317,42.0003,42.0317,17547.0
2016-04-07 13:30:00,53.54,53.55,53.48,53.48,29934.0,42.0317,42.0396,41.9846,41.9846,29934.0
2016-04-07 13:35:00,53.48,53.52,53.45,53.51,25162.0,41.9846,42.016,41.9611,42.0082,25162.0
2016-04-07 13:40:00,53.51,53.52,53.46,53.49,12439.0,42.0082,42.016,41.9689,41.9925,12439.0
2016-04-07 13:45:00,53.49,53.5,53.38,53.38,31337.0,41.9925,42.0003,41.9061,41.9061,31337.0
2016-04-07 13:50:00,53.37,53.37,53.3,53.3,16099.0,41.8983,41.8983,41.8433,41.8433,16099.0
2016-04-07 13:55:00,53.31,53.32,53.25,53.27,26383.0,41.8512,41.859,41.8041,41.8198,26383.0
2016-04-07 14:00:00,53.27,53.28,53.21,53.23,42075.0,41.8198,41.8276,41.7727,41.7884,42075.0
2016-04-07 14:05:00,53.23,53.24,53.14,53.16,58988.0,41.7884,41.7962,41.7177,41.7334,58988.0
2016-04-07 14:10:00,53.16,53.16,53.05,53.05,38455.0,41.7334,41.7334,41.6471,41.6471,38455.0
2016-04-07 14:15:00,53.05,53.06,52.97,52.98,61536.0,41.6471,41.6549,41.5842,41.5921,61536.0
2016-04-07 14:20:00,52.98,53.02,52.97,53.02,127438.0,41.5921,41.6235,41.5842,41.6235,127438.0
2016-04-07 14:25:00,53.01,53.05,52.94,53.05,67361.0,41.6156,41.6471,41.5607,41.6471,67361.0
2016-04-07 14:30:00,53.04,53.06,52.99,53.01,45821.0,41.6392,41.6549,41.5999,41.6156,45821.0
2016-04-07 14:35:00,53.01,53.01,52.98,52.99,107712.0,41.6156,41.6156,41.5921,41.5999,107712.0
2016-04-07 14:40:00,53.0,53.0,52.92,52.93,26889.0,41.6078,41.6078,41.545,41.5528,26889.0
2016-04-07 14:45:00,52.94,52.94,52.85,52.87,44311.0,41.5607,41.5607,41.49,41.5057,44311.0
2016-04-07 14:50:00,52.87,52.89,52.82,52.87,46715.0,41.5057,41.5214,41.4665,41.5057,46715.0
2016-04-07 14:55:00,52.86,52.91,52.82,52.84,35357.0,41.4979,41.5371,41.4665,41.4822,35357.0
2016-04-07 15:00:00,52.84,52.86,52.79,52.84,74177.0,41.4822,41.4979,41.4429,41.4822,74177.0
2016-04-07 15:05:00,52.84,52.94,52.84,52.93,49007.0,41.4822,41.5607,41.4822,41.5528,49007.0
2016-04-07 15:10:00,52.93,52.96,52.91,52.95,51803.0,41.5528,41.5764,41.5371,41.5685,51803.0
2016-04-07 15:15:00,52.95,52.95,52.86,52.86,38793.0,41.5685,41.5685,41.4979,41.4979,38793.0
2016-04-07 15:20:00,52.87,52.94,52.86,52.93,37609.0,41.5057,41.5607,41.4979,41.5528,37609.0
2016-04-07 15:25:00,52.94,52.96,52.88,52.89,59777.0,41.5607,41.5764,41.5136,41.5214,59777.0
2016-04-07 15:30:00,52.9,52.93,52.86,52.9,132065.0,41.5293,41.5528,41.4979,41.5293,132065.0
2016-04-07 15:35:00,52.9,52.91,52.86,52.88,48813.0,41.5293,41.5371,41.4979,41.5136,48813.0
2016-04-07 15:40:00,52.89,52.94,52.86,52.93,95995.0,41.5214,41.5607,41.4979,41.5528,95995.0
2016-04-07 15:45:00,52.92,52.94,52.88,52.9,148338.0,41.545,41.5607,41.5136,41.5293,148338.0
2016-04-07 15:50:00,52.9,52.9,52.81,52.86,123567.0,41.5293,41.5293,41.4586,41.4979,123567.0
2016-04-07 15:55:00,52.86,52.9,52.79,52.87,318262.0,41.4979,41.5293,41.4429,41.5057,318262.0
2016-04-08 09:30:00,53.49,53.52,53.37,53.51,44609.0,41.9925,42.016,41.8983,42.0082,44609.0
2016-04-08 09:35:00,53.52,53.67,53.51,53.65,29505.0,42.016,42.1338,42.0082,42.1181,29505.0
2016-04-08 09:40:00,53.68,53.8,53.62,53.78,27840.0,42.1416,42.2358,42.0945,42.2201,27840.0
2016-04-08 09:45:00,53.79,53.9,53.78,53.79,20371.0,42.228,42.3143,42.2201,42.228,20371.0
2016-04-08 09:50:00,53.81,53.89,53.74,53.74,12936.0,42.2437,42.3065,42.1887,42.1887,12936.0
2016-04-08 09:55:00,53.74,53.85,53.74,53.82,22939.0,42.1887,42.2751,42.1887,42.2515,22939.0
2016-04-08 10:00:00,53.82,53.83,53.69,53.77,32700.0,42.2515,42.2594,42.1495,42.2123,32700.0
2016-04-08 10:05:00,53.77,53.81,53.68,53.72,26144.0,42.2123,42.2437,42.1416,42.173,26144.0
2016-04-08 10:10:00,53.73,53.74,53.63,53.68,35472.0,42.1809,42.1887,42.1024,42.1416,35472.0
2016-04-08 10:15:00,53.67,53.85,53.66,53.84,196103.0,42.1338,42.2751,42.1259,42.2672,196103.0
2016-04-08 10:20:00,53.85,53.94,53.85,53.9,20159.0,42.2751,42.3457,42.2751,42.3143,20159.0
2016-04-08 10:25:00,53.89,54.05,53.89,54.05,37999.0,42.3065,42.4321,42.3065,42.4321,37999.0
2016-04-08 10:30:00,54.05,54.13,54.04,54.08,36036.0,42.4321,42.4949,42.4243,42.4557,36036.0
2016-04-08 10:35:00,54.08,54.13,54.07,54.11,24597.0,42.4557,42.4949,42.4478,42.4792,24597.0
2016-04-08 10:40:00,54.1,54.19,54.09,54.18,30096.0,42.4714,42.542,42.4635,42.5342,30096.0
2016-04-08 10:45:00,54.17,54.4,54.17,54.33,168184.0,42.5263,42.7069,42.5263,42.6519,168184.0
2016-04-08 10:50:00,54.33,54.38,54.19,54.2,54778.0,42.6519,42.6912,42.542,42.5499,54778.0
2016-04-08 10:55:00,54.2,54.22,54.1,54.1,37443.0,42.5499,42.5656,42.4714,42.4714,37443.0
2016-04-08 11:00:00,54.09,54.15,54.07,54.15,27467.0,42.4635,42.5106,42.4478,42.5106,27467.0
2016-04-08 11:05:00,54.15,54.16,54.07,54.07,25449.0,42.5106,42.5185,42.4478,42.4478,25449.0
2016-04-08 11:10:00,54.07,54.09,53.94,53.95,23237.0,42.4478,42.4635,42.3457,42.3536,23237.0
2016-04-08 11:15:00,53.94,53.98,53.92,53.94,21030.0,42.3457,42.3771,42.33,42.3457,21030.0
2016-04-08 11:20:00,53.94,53.99,53.93,53.95,25645.0,42.3457,42.385,42.3379,42.3536,25645.0
2016-04-08 11:25:00,53.96,53.98,53.91,53.94,38397.0,42.3614,42.3771,42.3222,42.3457,38397.0
2016-04-08 11:30:00,53.94,54.0,53.89,53.92,48571.0,42.3457,42.3929,42.3065,42.33,48571.0
2016-04-08 11:35:00,53.91,53.92,53.84,53.87,36742.0,42.3222,42.33,42.2672,42.2908,36742.0
2016-04-08 11:40:00,53.87,53.9,53.84,53.85,31296.0,42.2908,42.3143,42.2672,42.2751,31296.0
2016-04-08 11:45:00,53.84,53.87,53.8,53.86,42880.0,42.2672,42.2908,42.2358,42.2829,42880.0
2016-04-08 11:50:00,53.87,53.9,53.83,53.88,48288.0,42.2908,42.3143,42.2594,42.2986,48288.0
2016-04-08 11:55:00,53.88,53.89,53.82,53.84,35980.0,42.2986,42.3065,42.2515,42.2672,35980.0
2016-04-08 12:00:00,53.84,53.91,53.83,53.86,20453.0,42.2672,42.3222,42.2594,42.2829,20453.0
2016-04-08 12:05:00,53.85,53.88,53.81,53.82,27771.0,42.2751,42.2986,42.2437,42.2515,27771.0
2016-04-08 12:10:00,53.82,53.83,53.75,53.75,29121.0,42.2515,42.2594,42.1966,42.1966,29121.0
2016-04-08 12:15:00,53.76,53.76,53.7,53.7,23775.0,42.2044,42.2044,42.1573,42.1573,23775.0
2016-04-08 12:20:00,53.71,53.77,53.7,53.71,19592.0,42.1652,42.2123,42.1573,42.1652,19592.0
2016-04-08 12:25:00,53.7,53.76,53.69,53.76,35232.0,42.1573,42.2044,42.1495,42.2044,35232.0
2016-04-08 12:30:00,53.75,53.76,53.59,53.67,127214.0,42.1966,42.2044,42.071,42.1338,127214.0
2016-04-08 12:35:00,53.67,53.77,53.66,53.76,31968.0,42.1338,42.2123,42.1259,42.2044,31968.0
2016-04-08 12:40:00,53.76,53.81,53.74,53.77,14959.0,42.2044,42.2437,42.1887,42.2123,14959.0
2016-04-08 12:45:00,53.77,53.82,53.73,53.82,15401.0,42.2123,42.2515,42.1809,42.2515,15401.0
2016-04-08 12:50:00,53.82,53.83,53.77,53.8,15475.0,42.2515,42.2594,42.2123,42.2358,15475.0
2016-04-08 12:55:00,53.81,53.85,53.8,53.85,14818.0,42.2437,42.2751,42.2358,42.2751,14818.0
2016-04-08 13:00:00,53.85,53.86,53.81,53.86,20165.0,42.2751,42.2829,42.2437,42.2829,20165.0
2016-04-08 13:05:00,53.86,53.88,53.82,53.82,22201.0,42.2829,42.2986,42.2515,42.2515,22201.0
2016-04-08 13:10:00,53.81,53.82,53.78,53.82,8386.0,42.2437,42.2515,42.2201,42.2515,8386.0
2016-04-08 13:15:00,53.81,53.81,53.7,53.71,16733.0,42.2437,42.2437,42.1573,42.1652,16733.0
2016-04-08 13:20:00,53.68,53.77,53.68,53.77,9117.0,42.1416,42.2123,42.1416,42.2123,9117.0
2016-04-08 13:25:00,53.76,53.77,53.72,53.75,22161.0,42.2044,42.2123,42.173,42.1966,22161.0
2016-04-08 13:30:00,53.75,53.8,53.74,53.77,16884.0,42.1966,42.2358,42.1887,42.2123,16884.0
2016-04-08 13:35:00,53.77,53.79,53.71,53.72,15470.0,42.2123,42.228,42.1652,42.173,15470.0
2016-04-08 13:40:00,53.71,53.77,53.7,53.76,11259.0,42.1652,42.2123,42.1573,42.2044,11259.0
2016-04-08 13:45:00,53.76,53.78,53.75,53.75,10272.0,42.2044,42.2201,42.1966,42.1966,10272.0
2016-04-08 13:50:00,53.75,53.78,53.74,53.77,8278.0,42.1966,42.2201,42.1887,42.2123,8278.0
2016-04-08 13:55:00,53.77,53.78,53.73,53.75,21680.0,42.2123,42.2201,42.1809,42.1966,21680.0
2016-04-08 14:00:00,53.75,53.76,53.71,53.72,27510.0,42.1966,42.2044,42.1652,42.173,27510.0
2016-04-08 14:05:00,53.72,53.76,53.71,53.75,17174.0,42.173,42.2044,42.1652,42.1966,17174.0
2016-04-08 14:10:00,53.75,53.8,53.75,53.76,19333.0,42.1966,42.2358,42.1966,42.2044,19333.0
2016-04-08 14:15:00,53.76,53.79,53.73,53.76,10281.0,42.2044,42.228,42.1809,42.2044,10281.0
2016-04-08 14:20:00,53.76,53.79,53.74,53.77,11124.0,42.2044,42.228,42.1887,42.2123,11124.0
2016-04-08 14:25:00,53.77,53.79,53.77,53.79,11923.0,42.2123,42.228,42.2123,42.228,11923.0
2016-04-08 14:30:00,53.79,53.8,53.73,53.75,26539.0,42.228,42.2358,42.1809,42.1966,26539.0
2016-04-08 14:35:00,53.75,53.76,53.71,53.73,18456.0,42.1966,42.2044,42.1652,42.1809,18456.0
2016-04-08 14:40:00,53.74,53.75,53.7,53.7,15548.0,42.1887,42.1966,42.1573,42.1573,15548.0
2016-04-08 14:45:00,53.7,53.76,53.69,53.73,75826.0,42.1573,42.2044,42.1495,42.1809,75826.0
2016-04-08 14:50:00,53.74,53.74,53.64,53.65,37985.0,42.1887,42.1887,42.1102,42.1181,37985.0
2016-04-08 14:55:00,53.64,53.69,53.61,53.69,59027.0,42.1102,42.1495,42.0867,42.1495,59027.0
2016-04-08 15:00:00,53.68,53.73,53.67,53.7,29041.0,42.1416,42.1809,42.1338,42.1573,29041.0
2016-04-08 15:05:00,53.7,53.71,53.6,53.63,124058.0,42.1573,42.1652,42.0788,42.1024,124058.0
2016-04-08 15:10:00,53.62,53.71,53.61,53.71,47987.0,42.0945,42.1652,42.0867,42.1652,47987.0
2016-04-08 15:15:00,53.71,53.75,53.63,53.64,58320.0,42.1652,42.1966,42.1024,42.1102,58320.0
2016-04-08 15:20:00,53.64,53.68,53.63,53.67,28609.0,42.1102,42.1416,42.1024,42.1338,28609.0
2016-04-08 15:25:00,53.67,53.69,53.65,53.66,27655.0,42.1338,42.1495,42.1181,42.1259,27655.0
2016-04-08 15:30:00,53.66,53.71,53.66,53.7,116430.0,42.1259,42.1652,42.1259,42.1573,116430.0
2016-04-08 15:35:00,53.7,53.8,53.67,53.75,136721.0,42.1573,42.2358,42.1338,42.1966,136721.0
2016-04-08 15:40:00,53.74,53.78,53.73,53.74,178399.0,42.1887,42.2201,42.1809,42.1887,178399.0
2016-04-08 15:45:00,53.74,53.81,53.74,53.78,76836.0,42.1887,42.2437,42.1887,42.2201,76836.0
2016-04-08 15:50:00,53.77,53.79,53.75,53.79,90456.0,42.2123,42.228,42.1966,42.228,90456.0
2016-04-08 15:55:00,53.79,53.84,53.78,53.83,201629.0,42.228,42.2672,42.2201,42.2594,201629.0
2016-04-11 09:30:00,53.93,54.12,53.84,54.09,48581.0,42.3379,42.4871,42.2672,42.4635,48581.0
2016-04-11 09:35:00,54.16,54.37,54.1,54.37,19942.0,42.5185,42.6833,42.4714,42.6833,19942.0
2016-04-11 09:40:00,54.35,54.37,54.12,54.13,23355.0,42.6676,42.6833,42.4871,42.4949,23355.0
2016-04-11 09:45:00,54.15,54.25,54.15,54.23,12162.0,42.5106,42.5891,42.5106,42.5734,12162.0
2016-04-11 09:50:00,54.25,54.33,54.21,54.26,16828.0,42.5891,42.6519,42.5577,42.597,16828.0
2016-04-11 09:55:00,54.25,54.27,54.18,54.18,12830.0,42.5891,42.6048,42.5342,42.5342,12830.0
2016-04-11 10:00:00,54.18,54.27,54.14,54.24,25918.0,42.5342,42.6048,42.5028,42.5813,25918.0
2016-04-11 10:05:00,54.25,54.36,54.25,54.35,19429.0,42.5891,42.6755,42.5891,42.6676,19429.0
2016-04-11 10:10:00,54.34,54.41,54.33,54.36,15998.0,42.6598,42.7147,42.6519,42.6755,15998.0
2016-04-11 10:15:00,54.37,54.41,54.33,54.33,28174.0,42.6833,42.7147,42.6519,42.6519,28174.0
2016-04-11 10:20:00,54.33,54.37,54.3,54.3,28782.0,42.6519,42.6833,42.6284,42.6284,28782.0
2016-04-11 10:25:00,54.3,54.33,54.29,54.32,15181.0,42.6284,42.6519,42.6205,42.6441,15181.0
2016-04-11 10:30:00,54.33,54.39,54.32,54.37,23381.0,42.6519,42.699,42.6441,42.6833,23381.0
2016-04-11 10:35:00,54.39,54.46,54.35,54.45,43214.0,42.699,42.754,42.6676,42.7461,43214.0
2016-04-11 10:40:00,54.46,54.52,54.43,54.44,79260.0,42.754,42.8011,42.7304,42.7383,79260.0
2016-04-11 10:45:00,54.44,54.44,54.34,54.42,63320.0,42.7383,42.7383,42.6598,42.7226,63320.0
2016-04-11 10:50:00,54.41,54.5,54.4,54.49,98774.0,42.7147,42.7854,42.7069,42.7775,98774.0
2016-04-11 10:55:00,54.5,54.52,54.38,54.38,35768.0,42.7854,42.8011,42.6912,42.6912,35768.0
2016-04-11 11:00:00,54.38,54.38,54.31,54.36,69703.0,42.6912,42.6912,42.6362,42.6755,69703.0
2016-04-11 11:05:00,54.35,54.38,54.3,54.32,36382.0,42.6676,42.6912,42.6284,42.6441,36382.0
2016-04-11 11:10:00,54.32,54.34,54.22,54.23,26643.0,42.6441,42.6598,42.5656,42.5734,26643.0
2016-04-11 11:15:00,54.22,54.22,54.12,54.13,27910.0,42.5656,42.5656,42.4871,42.4949,27910.0
2016-04-11 11:20:00,54.13,54.15,54.12,54.15,15934.0,42.4949,42.5106,42.4871,42.5106,15934.0
2016-04-11 11:25:00,54.15,54.19,54.11,54.15,42141.0,42.5106,42.542,42.4792,42.5106,42141.0
2016-04-11 11:30:00,54.15,54.16,54.01,54.06,16733.0,42.5106,42.5185,42.4007,42.44,16733.0
2016-04-11 11:35:00,54.05,54.1,54.01,54.01,32634.0,42.4321,42.4714,42.4007,42.4007,32634.0
2016-04-11 11:40:00,54.01,54.01,53.87,53.87,36401.0,42.4007,42.4007,42.2908,42.2908,36401.0
2016-04-11 11:45:00,53.88,53.96,53.87,53.96,16570.0,42.2986,42.3614,42.2908,42.3614,16570.0
2016-04-11 11:50:00,53.96,54.02,53.95,53.96,22950.0,42.3614,42.4086,42.3536,42.3614,22950.0
2016-04-11 11:55:00,53.97,54.1,53.96,54.1,13753.0,42.3693,42.4714,42.3614,42.4714,13753.0
2016-04-11 12:00:00,54.09,54.11,54.03,54.08,14416.0,42.4635,42.4792,42.4164,42.4557,14416.0
2016-04-11 12:05:00,54.07,54.08,54.0,54.0,19112.0,42.4478,42.4557,42.3929,42.3929,19112.0
2016-04-11 12:10:00,53.99,54.11,53.99,54.08,25487.0,42.385,42.4792,42.385,42.4557,25487.0
2016-04-11 12:15:00,54.09,54.16,54.08,54.12,11986.0,42.4635,42.5185,42.4557,42.4871,11986.0
2016-04-11 12:20:00,54.12,54.18,54.08,54.17,10705.0,42.4871,42.5342,42.4557,42.5263,10705.0
2016-04-11 12:25:00,54.16,54.17,54.14,54.15,9320.0,42.5185,42.5263,42.5028,42.5106,9320.0
2016-04-11 12:30:00,54.15,54.18,54.09,54.09,11447.0,42.5106,42.5342,42.4635,42.4635,11447.0
2016-04-11 12:35:00,54.1,54.11,54.05,54.08,15514.0,42.4714,42.4792,42.4321,42.4557,15514.0
2016-04-11 12:40:00,54.07,54.12,54.05,54.09,8959.0,42.4478,42.4871,42.4321,42.4635,8959.0
2016-04-11 12:45:00,54.09,54.22,54.08,54.21,9357.0,42.4635,42.5656,42.4557,42.5577,9357.0
2016-04-11 12:50:00,54.2,54.26,54.18,54.23,11711.0,42.5499,42.597,42.5342,42.5734,11711.0
2016-04-11 12:55:00,54.23,54.28,54.22,54.22,8137.0,42.5734,42.6127,42.5656,42.5656,8137.0
2016-04-11 13:00:00,54.24,54.33,54.24,54.31,19323.0,42.5813,42.6519,42.5813,42.6362,19323.0
2016-04-11 13:05:00,54.32,54.38,54.31,54.35,15968.0,42.6441,42.6912,42.6362,42.6676,15968.0
2016-04-11 13:10:00,54.34,54.41,54.31,54.41,15614.0,42.6598,42.7147,42.6362,42.7147,15614.0
2016-04-11 13:15:00,54.41,54.43,54.4,54.41,39083.0,42.7147,42.7304,42.7069,42.7147,39083.0
2016-04-11 13:20:00,54.42,54.45,54.39,54.41,52162.0,42.7226,42.7461,42.699,42.7147,52162.0
2016-04-11 13:25:00,54.41,54.41,54.28,54.28,28378.0,42.7147,42.7147,42.6127,42.6127,28378.0
2016-04-11 13:30:00,54.28,54.32,54.27,54.3,11751.0,42.6127,42.6441,42.6048,42.6284,11751.0
2016-04-11 13:35:00,54.3,54.37,54.25,54.27,24892.0,42.6284,42.6833,42.5891,42.6048,24892.0
2016-04-11 13:40:00,54.25,54.3,54.23,54.3,14901.0,42.5891,42.6284,42.5734,42.6284,14901.0
2016-04-11 13:45:00,54.3,54.32,54.27,54.31,13638.0,42.6284,42.6441,42.6048,42.6362,13638.0
2016-04-11 13:50:00,54.31,54.33,54.22,54.23,13848.0,42.6362,42.6519,42.5656,42.5734,13848.0
2016-04-11 13:55:00,54.24,54.28,54.21,54.23,17295.0,42.5813,42.6127,42.5577,42.5734,17295.0
2016-04-11 14:00:00,54.23,54.3,54.23,54.24,24741.0,42.5734,42.6284,42.5734,42.5813,24741.0
2016-04-11 14:05:00,54.24,54.27,54.15,54.16,21084.0,42.5813,42.6048,42.5106,42.5185,21084.0
2016-04-11 14:10:00,54.15,54.21,54.15,54.16,20924.0,42.5106,42.5577,42.5106,42.5185,20924.0
2016-04-11 14:15:00,54.16,54.23,54.14,54.22,42885.0,42.5185,42.5734,42.5028,42.5656,42885.0
2016-04-11 14:20:00,54.21,54.24,54.16,54.17,46165.0,42.5577,42.5813,42.5185,42.5263,46165.0
2016-04-11 14:25:00,54.17,54.25,54.13,54.14,18976.0,42.5263,42.5891,42.4949,42.5028,18976.0
2016-04-11 14:30:00,54.12,54.17,54.11,54.11,25068.0,42.4871,42.5263,42.4792,42.4792,25068.0
2016-04-11 14:35:00,54.11,54.22,54.07,54.22,24974.0,42.4792,42.5656,42.4478,42.5656,24974.0
2016-04-11 14:40:00,54.21,54.22,54.17,54.18,15391.0,42.5577,42.5656,42.5263,42.5342,15391.0
2016-04-11 14:45:00,54.18,54.24,54.12,54.22,30018.0,42.5342,42.5813,42.4871,42.5656,30018.0
2016-04-11 14:50:00,54.22,54.25,54.15,54.25,19558.0,42.5656,42.5891,42.5106,42.5891,19558.0
2016-04-11 14:55:00,54.23,54.25,54.22,54.24,14624.0,42.5734,42.5891,42.5656,42.5813,14624.0
2016-04-11 15:00:00,54.23,54.25,54.19,54.2,24160.0,42.5734,42.5891,42.542,42.5499,24160.0
2016-04-11 15:05:00,54.21,54.21,54.05,54.05,31825.0,42.5577,42.5577,42.4321,42.4321,31825.0
2016-04-11 15:10:00,54.06,54.14,54.04,54.1,26375.0,42.44,42.5028,42.4243,42.4714,26375.0
2016-04-11 15:15:00,54.1,54.14,54.05,54.13,47948.0,42.4714,42.5028,42.4321,42.4949,47948.0
2016-04-11 15:20:00,54.13,54.15,54.12,54.14,28538.0,42.4949,42.5106,42.4871,42.5028,28538.0
2016-04-11 15:25:00,54.14,54.15,54.06,54.07,31940.0,42.5028,42.5106,42.44,42.4478,31940.0
2016-04-11 15:30:00,54.08,54.1,54.04,54.06,38425.0,42.4557,42.4714,42.4243,42.44,38425.0
2016-04-11 15:35:00,54.05,54.06,53.95,53.96,79296.0,42.4321,42.44,42.3536,42.3614,79296.0
2016-04-11 15:40:00,53.97,53.97,53.85,53.87,117194.0,42.3693,42.3693,42.2751,42.2908,117194.0
2016-04-11 15:45:00,53.86,53.93,53.86,53.9,101358.0,42.2829,42.3379,42.2829,42.3143,101358.0
2016-04-11 15:50:00,53.9,53.95,53.87,53.94,82110.0,42.3143,42.3536,42.2908,42.3457,82110.0
2016-04-11 15:55:00,53.95,53.96,53.79,53.79,279860.0,42.3536,42.3614,42.228,42.228,279860.0
2016-04-12 09:30:00,53.87,54.06,53.79,53.83,48391.0,42.2908,42.44,42.228,42.2594,48391.0
2016-04-12 09:35:00,53.83,54.14,53.83,54.11,15185.0,42.2594,42.5028,42.2594,42.4792,15185.0
2016-04-12 09:40:00,54.08,54.09,53.97,54.05,16987.0,42.4557,42.4635,42.3693,42.4321,16987.0
2016-04-12 09:45:00,54.11,54.28,54.11,54.19,19452.0,42.4792,42.6127,42.4792,42.542,19452.0
2016-04-12 09:50:00,54.16,54.27,54.16,54.24,23796.0,42.5185,42.6048,42.5185,42.5813,23796.0
2016-04-12 09:55:00,54.23,54.51,54.23,54.51,66995.0,42.5734,42.7932,42.5734,42.7932,66995.0
2016-04-12 10:00:00,54.5,54.54,54.41,54.5,31329.0,42.7854,42.8168,42.7147,42.7854,31329.0
2016-04-12 10:05:00,54.5,54.52,54.23,54.29,47984.0,42.7854,42.8011,42.5734,42.6205,47984.0
2016-04-12 10:10:00,54.27,54.29,54.17,54.25,55073.0,42.6048,42.6205,42.5263,42.5891,55073.0
2016-04-12 10:15:00,54.27,54.28,54.17,54.2,27734.0,42.6048,42.6127,42.5263,42.5499,27734.0
2016-04-12 10:20:00,54.18,54.23,54.12,54.14,14179.0,42.5342,42.5734,42.4871,42.5028,14179.0
2016-04-12 10:25:00,54.14,54.19,54.05,54.05,18890.0,42.5028,42.542,42.4321,42.4321,18890.0
2016-04-12 10:30:00,54.03,54.29,54.02,54.21,50664.0,42.4164,42.6205,42.4086,42.5577,50664.0
2016-04-12 10:35:00,54.23,54.28,54.09,54.15,51105.0,42.5734,42.6127,42.4635,42.5106,51105.0
2016-04-12 10:40:00,54.16,54.24,54.13,54.24,25013.0,42.5185,42.5813,42.4949,42.5813,25013.0
2016-04-12 10:45:00,54.25,54.29,54.2,54.26,16189.0,42.5891,42.6205,42.5499,42.597,16189.0
2016-04-12 10:50:00,54.26,54.43,54.23,54.4,12578.0,42.597,42.7304,42.5734,42.7069,12578.0
2016-04-12 10:55:00,54.41,54.5,54.4,54.43,19543.0,42.7147,42.7854,42.7069,42.7304,19543.0
2016-04-12 11:00:00,54.43,54.55,54.41,54.49,24117.0,42.7304,42.8246,42.7147,42.7775,24117.0
2016-04-12 11:05:00,54.49,54.61,54.48,54.59,40265.0,42.7775,42.8717,42.7697,42.856,40265.0
2016-04-12 11:10:00,54.59,54.67,54.58,54.65,33057.0,42.856,42.9188,42.8482,42.9031,33057.0
2016-04-12 11:15:00,54.64,54.72,54.64,54.69,37964.0,42.8953,42.9581,42.8953,42.9345,37964.0
2016-04-12 11:20:00,54.7,54.72,54.63,54.7,16352.0,42.9424,42.9581,42.8874,42.9424,16352.0
2016-04-12 11:25:00,54.7,54.77,54.68,54.74,26710.0,42.9424,42.9973,42.9267,42.9738,26710.0
2016-04-12 11:30:00,54.75,54.77,54.71,54.76,25185.0,42.9816,42.9973,42.9502,42.9895,25185.0
2016-04-12 11:35:00,54.76,54.87,54.75,54.84,34699.0,42.9895,43.0758,42.9816,43.0523,34699.0
2016-04-12 11:40:00,54.85,54.87,54.81,54.85,22533.0,43.0601,43.0758,43.0287,43.0601,22533.0
2016-04-12 11:45:00,54.85,54.9,54.82,54.83,22913.0,43.0601,43.0994,43.0366,43.0444,22913.0
2016-04-12 11:50:00,54.83,54.87,54.79,54.86,22041.0,43.0444,43.0758,43.013,43.068,22041.0
2016-04-12 11:55:00,54.86,54.87,54.82,54.82,100944.0,43.068,43.0758,43.0366,43.0366,100944.0
2016-04-12 12:00:00,54.82,54.83,54.73,54.77,26530.0,43.0366,43.0444,42.9659,42.9973,26530.0
2016-04-12 12:05:00,54.76,54.77,54.71,54.71,20931.0,42.9895,42.9973,42.9502,42.9502,20931.0
2016-04-12 12:10:00,54.72,54.76,54.69,54.73,38931.0,42.9581,42.9895,42.9345,42.9659,38931.0
2016-04-12 12:15:00,54.74,54.84,54.73,54.82,20549.0,42.9738,43.0523,42.9659,43.0366,20549.0
2016-04-12 12:20:00,54.82,54.9,54.79,54.89,36152.0,43.0366,43.0994,43.013,43.0915,36152.0
2016-04-12 12:25:00,54.88,54.9,54.85,54.85,29922.0,43.0837,43.0994,43.0601,43.0601,29922.0
2016-04-12 12:30:00,54.85,54.85,54.76,54.76,60087.0,43.0601,43.0601,42.9895,42.9895,60087.0
2016-04-12 12:35:00,54.76,54.81,54.75,54.78,27444.0,42.9895,43.0287,42.9816,43.0052,27444.0
2016-04-12 12:40:00,54.79,54.8,54.73,54.74,28098.0,43.013,43.0209,42.9659,42.9738,28098.0
2016-04-12 12:45:00,54.73,54.78,54.73,54.77,42311.0,42.9659,43.0052,42.9659,42.9973,42311.0
2016-04-12 12:50:00,54.77,54.79,54.72,54.73,19100.0,42.9973,43.013,42.9581,42.9659,19100.0
2016-04-12 12:55:00,54.72,54.76,54.69,54.73,73573.0,42.9581,42.9895,42.9345,42.9659,73573.0
2016-04-12 13:00:00,54.73,54.78,54.7,54.76,10974.0,42.9659,43.0052,42.9424,42.9895,10974.0
2016-04-12 13:05:00,54.77,54.82,54.76,54.77,54737.0,42.9973,43.0366,42.9895,42.9973,54737.0
2016-04-12 13:10:00,54.78,54.79,54.74,54.78,27710.0,43.0052,43.013,42.9738,43.0052,27710.0
2016-04-12 13:15:00,54.78,54.79,54.72,54.73,28613.0,43.0052,43.013,42.9581,42.9659,28613.0
2016-04-12 13:20:00,54.73,54.73,54.64,54.68,45690.0,42.9659,42.9659,42.8953,42.9267,45690.0
2016-04-12 13:25:00,54.68,54.7,54.66,54.69,13270.0,42.9267,42.9424,42.911,42.9345,13270.0
2016-04-12 13:30:00,54.69,54.74,54.66,54.69,32799.0,42.9345,42.9738,42.911,42.9345,32799.0
2016-04-12 13:35:00,54.7,54.7,54.64,54.65,7953.0,42.9424,42.9424,42.8953,42.9031,7953.0
2016-04-12 13:40:00,54.65,54.67,54.63,54.63,18244.0,42.9031,42.9188,42.8874,42.8874,18244.0
2016-04-12 13:45:00,54.63,54.7,54.63,54.7,34419.0,42.8874,42.9424,42.8874,42.9424,34419.0
2016-04-12 13:50:00,54.69,54.69,54.64,54.67,13302.0,42.9345,42.9345,42.8953,42.9188,13302.0
2016-04-12 13:55:00,54.66,54.72,54.65,54.7,12722.0,42.911,42.9581,42.9031,42.9424,12722.0
2016-04-12 14:00:00,54.7,54.72,54.65,54.7,9916.0,42.9424,42.9581,42.9031,42.9424,9916.0
2016-04-12 14:05:00,54.71,54.71,54.57,54.58,14871.0,42.9502,42.9502,42.8403,42.8482,14871.0
2016-04-12 14:10:00,54.58,54.66,54.57,54.63,25742.0,42.8482,42.911,42.8403,42.8874,25742.0
2016-04-12 14:15:00,54.63,54.71,54.61,54.69,21899.0,42.8874,42.9502,42.8717,42.9345,21899.0
2016-04-12 14:20:00,54.69,54.7,54.65,54.66,18892.0,42.9345,42.9424,42.9031,42.911,18892.0
2016-04-12 14:25:00,54.65,54.68,54.64,54.66,12359.0,42.9031,42.9267,42.8953,42.911,12359.0
2016-04-12 14:30:00,54.64,54.67,54.63,54.65,9094.0,42.8953,42.9188,42.8874,42.9031,9094.0
2016-04-12 14:35:00,54.66,54.71,54.63,54.71,11050.0,42.911,42.9502,42.8874,42.9502,11050.0
2016-04-12 14:40:00,54.71,54.75,54.7,54.71,21093.0,42.9502,42.9816,42.9424,42.9502,21093.0
2016-04-12 14:45:00,54.71,54.75,54.71,54.73,11908.0,42.9502,42.9816,42.9502,42.9659,11908.0
2016-04-12 14:50:00,54.73,54.74,54.72,54.73,14445.0,42.9659,42.9738,42.9581,42.9659,14445.0
2016-04-12 14:55:00,54.73,54.73,54.68,54.7,23069.0,42.9659,42.9659,42.9267,42.9424,23069.0
2016-04-12 15:00:00,54.7,54.76,54.69,54.72,21307.0,42.9424,42.9895,42.9345,42.9581,21307.0
2016-04-12 15:05:00,54.73,54.76,54.68,54.69,14049.0,42.9659,42.9895,42.9267,42.9345,14049.0
2016-04-12 15:10:00,54.7,54.73,54.69,54.7,17137.0,42.9424,42.9659,42.9345,42.9424,17137.0
2016-04-12 15:15:00,54.7,54.72,54.68,54.69,19631.0,42.9424,42.9581,42.9267,42.9345,19631.0
2016-04-12 15:20:00,54.7,54.71,54.59,54.62,40365.0,42.9424,42.9502,42.856,42.8796,40365.0
2016-04-12 15:25:00,54.62,54.63,54.6,54.63,24358.0,42.8796,42.8874,42.8639,42.8874,24358.0
2016-04-12 15:30:00,54.64,54.68,54.59,54.64,32956.0,42.8953,42.9267,42.856,42.8953,32956.0
2016-04-12 15:35:00,54.65,54.66,54.49,54.51,43158.0,42.9031,42.911,42.7775,42.7932,43158.0
2016-04-12 15:40:00,54.51,54.53,54.45,54.46,70542.0,42.7932,42.8089,42.7461,42.754,70542.0
2016-04-12 15:45:00,54.46,54.46,54.4,54.4,77296.0,42.754,42.754,42.7069,42.7069,77296.0
2016-04-12 15:50:00,54.41,54.43,54.38,54.39,78910.0,42.7147,42.7304,42.6912,42.699,78910.0
2016-04-12 15:55:00,54.38,54.54,54.38,54.51,221842.0,42.6912,42.8168,42.6912,42.7932,221842.0
2016-04-13 09:30:00,54.99,55.0,54.58,54.73,102924.0,43.1701,43.1779,42.8482,42.9659,102924.0
2016-04-13 09:35:00,54.76,55.0,54.75,54.89,33752.0,42.9895,43.1779,42.9816,43.0915,33752.0
2016-04-13 09:40:00,54.88,55.24,54.87,55.11,136738.0,43.0837,43.3663,43.0758,43.2643,136738.0
2016-04-13 09:45:00,55.1,55.19,54.99,55.14,76397.0,43.2564,43.3271,43.1701,43.2878,76397.0
2016-04-13 09:50:00,55.13,55.22,55.09,55.2,34079.0,43.28,43.3506,43.2486,43.3349,34079.0
2016-04-13 09:55:00,55.18,55.23,55.11,55.22,79917.0,43.3192,43.3585,43.2643,43.3506,79917.0
2016-04-13 10:00:00,55.23,55.25,55.05,55.06,71835.0,43.3585,43.3742,43.2172,43.225,71835.0
2016-04-13 10:05:00,55.05,55.08,54.79,54.79,210786.0,43.2172,43.2407,43.013,43.013,210786.0
2016-04-13 10:10:00,54.79,54.93,54.77,54.89,108043.0,43.013,43.1229,42.9973,43.0915,108043.0
2016-04-13 10:15:00,54.86,54.96,54.85,54.93,17183.0,43.068,43.1465,43.0601,43.1229,17183.0
2016-04-13 10:20:00,54.95,54.98,54.89,54.97,17977.0,43.1387,43.1622,43.0915,43.1544,17977.0
2016-04-13 10:25:00,54.96,55.07,54.94,55.04,31517.0,43.1465,43.2329,43.1308,43.2093,31517.0
2016-04-13 10:30:00,55.03,55.08,54.96,54.99,21075.0,43.2015,43.2407,43.1465,43.1701,21075.0
2016-04-13 10:35:00,54.99,54.99,54.9,54.91,25090.0,43.1701,43.1701,43.0994,43.1072,25090.0
2016-04-13 10:40:00,54.89,54.91,54.84,54.85,19818.0,43.0915,43.1072,43.0523,43.0601,19818.0
2016-04-13 10:45:00,54.86,54.91,54.82,54.87,45389.0,43.068,43.1072,43.0366,43.0758,45389.0
2016-04-13 10:50:00,54.87,55.08,54.86,55.07,25699.0,43.0758,43.2407,43.068,43.2329,25699.0
2016-04-13 10:55:00,55.1,55.14,55.03,55.04,23469.0,43.2564,43.2878,43.2015,43.2093,23469.0
2016-04-13 11:00:00,55.04,55.14,55.03,55.13,21848.0,43.2093,43.2878,43.2015,43.28,21848.0
2016-04-13 11:05:00,55.13,55.22,55.1,55.22,12714.0,43.28,43.3506,43.2564,43.3506,12714.0
2016-04-13 11:10:00,55.21,55.21,55.12,55.12,12169.0,43.3428,43.3428,43.2721,43.2721,12169.0
2016-04-13 11:15:00,55.12,55.17,55.08,55.15,15246.0,43.2721,43.3114,43.2407,43.2957,15246.0
2016-04-13 11:20:00,55.17,55.21,55.13,55.18,16930.0,43.3114,43.3428,43.28,43.3192,16930.0
2016-04-13 11:25:00,55.19,55.29,55.17,55.27,30614.0,43.3271,43.4056,43.3114,43.3899,30614.0
2016-04-13 11:30:00,55.28,55.37,55.28,55.34,29639.0,43.3977,43.4684,43.3977,43.4448,29639.0
2016-04-13 11:35:00,55.33,55.5,55.31,55.44,71183.0,43.437,43.5704,43.4213,43.5233,71183.0
2016-04-13 11:40:00,55.43,55.45,55.34,55.37,20351.0,43.5155,43.5312,43.4448,43.4684,20351.0
2016-04-13 11:45:00,55.37,55.38,55.25,55.27,25509.0,43.4684,43.4762,43.3742,43.3899,25509.0
2016-04-13 11:50:00,55.27,55.37,55.26,55.34,39683.0,43.3899,43.4684,43.382,43.4448,39683.0
2016-04-13 11:55:00,55.34,55.37,55.29,55.31,20805.0,43.4448,43.4684,43.4056,43.4213,20805.0
2016-04-13 12:00:00,55.32,55.32,55.25,55.3,81248.0,43.4291,43.4291,43.3742,43.4134,81248.0
2016-04-13 12:05:00,55.3,55.31,55.28,55.3,27643.0,43.4134,43.4213,43.3977,43.4134,27643.0
2016-04-13 12:10:00,55.31,55.4,55.3,55.34,27208.0,43.4213,43.4919,43.4134,43.4448,27208.0
2016-04-13 12:15:00,55.33,55.35,55.21,55.33,43930.0,43.437,43.4527,43.3428,43.437,43930.0
2016-04-13 12:20:00,55.31,55.34,55.27,55.3,16204.0,43.4213,43.4448,43.3899,43.4134,16204.0
2016-04-13 12:25:00,55.29,55.36,55.27,55.32,19012.0,43.4056,43.4605,43.3899,43.4291,19012.0
2016-04-13 12:30:00,55.34,55.36,55.25,55.26,21340.0,43.4448,43.4605,43.3742,43.382,21340.0
2016-04-13 12:35:00,55.28,55.31,55.24,55.25,27198.0,43.3977,43.4213,43.3663,43.3742,27198.0
2016-04-13 12:40:00,55.25,55.35,55.24,55.31,34364.0,43.3742,43.4527,43.3663,43.4213,34364.0
2016-04-13 12:45:00,55.32,55.39,55.32,55.36,15713.0,43.4291,43.4841,43.4291,43.4605,15713.0
2016-04-13 12:50:00,55.37,55.38,55.27,55.27,75915.0,43.4684,43.4762,43.3899,43.3899,75915.0
2016-04-13 12:55:00,55.27,55.28,55.24,55.24,24981.0,43.3899,43.3977,43.3663,43.3663,24981.0
2016-04-13 13:00:00,55.25,55.29,55.21,55.21,31196.0,43.3742,43.4056,43.3428,43.3428,31196.0
2016-04-13 13:05:00,55.22,55.23,55.18,55.21,31230.0,43.3506,43.3585,43.3192,43.3428,31230.0
2016-04-13 13:10:00,55.2,55.21,55.15,55.18,21184.0,43.3349,43.3428,43.2957,43.3192,21184.0
2016-04-13 13:15:00,55.18,55.21,55.13,55.16,40033.0,43.3192,43.3428,43.28,43.3035,40033.0
2016-04-13 13:20:00,55.16,55.21,55.13,55.18,34533.0,43.3035,43.3428,43.28,43.3192,34533.0
2016-04-13 13:25:00,55.18,55.25,55.16,55.19,26676.0,43.3192,43.3742,43.3035,43.3271,26676.0
2016-04-13 13:30:00,55.2,55.2,55.13,55.14,33172.0,43.3349,43.3349,43.28,43.2878,33172.0
2016-04-13 13:35:00,55.15,55.15,55.09,55.11,57256.0,43.2957,43.2957,43.2486,43.2643,57256.0
2016-04-13 13:40:00,55.1,55.12,55.07,55.08,43978.0,43.2564,43.2721,43.2329,43.2407,43978.0
2016-04-13 13:45:00,55.08,55.11,55.05,55.06,46379.0,43.2407,43.2643,43.2172,43.225,46379.0
2016-04-13 13:50:00,55.06,55.11,55.05,55.09,48280.0,43.225,43.2643,43.2172,43.2486,48280.0
2016-04-13 13:55:00,55.09,55.13,55.07,55.09,49989.0,43.2486,43.28,43.2329,43.2486,49989.0
2016-04-13 14:00:00,55.08,55.19,55.07,55.19,33675.0,43.2407,43.3271,43.2329,43.3271,33675.0
2016-04-13 14:05:00,55.19,55.2,55.16,55.19,22915.0,43.3271,43.3349,43.3035,43.3271,22915.0
2016-04-13 14:10:00,55.18,55.23,55.17,55.18,17748.0,43.3192,43.3585,43.3114,43.3192,17748.0
2016-04-13 14:15:00,55.18,55.19,55.15,55.17,12968.0,43.3192,43.3271,43.2957,43.3114,12968.0
2016-04-13 14:20:00,55.18,55.19,55.15,55.16,11636.0,43.3192,43.3271,43.2957,43.3035,11636.0
2016-04-13 14:25:00,55.15,55.16,55.11,55.11,13618.0,43.2957,43.3035,43.2643,43.2643,13618.0
2016-04-13 14:30:00,55.11,55.19,55.11,55.13,37530.0,43.2643,43.3271,43.2643,43.28,37530.0
2016-04-13 14:35:00,55.13,55.16,55.13,55.15,14864.0,43.28,43.3035,43.28,43.2957,14864.0
2016-04-13 14:40:00,55.14,55.19,55.13,55.17,25537.0,43.2878,43.3271,43.28,43.3114,25537.0
2016-04-13 14:45:00,55.18,55.21,55.17,55.19,30626.0,43.3192,43.3428,43.3114,43.3271,30626.0
2016-04-13 14:50:00,55.19,55.21,55.16,55.18,29986.0,43.3271,43.3428,43.3035,43.3192,29986.0
2016-04-13 14:55:00,55.18,55.18,55.12,55.13,20522.0,43.3192,43.3192,43.2721,43.28,20522.0
2016-04-13 15:00:00,55.12,55.21,55.12,55.2,29434.0,43.2721,43.3428,43.2721,43.3349,29434.0
2016-04-13 15:05:00,55.2,55.21,55.18,55.21,27244.0,43.3349,43.3428,43.3192,43.3428,27244.0
2016-04-13 15:10:00,55.22,55.26,55.21,55.23,35651.0,43.3506,43.382,43.3428,43.3585,35651.0
2016-04-13 15:15:00,55.23,55.3,55.22,55.3,39131.0,43.3585,43.4134,43.3506,43.4134,39131.0
2016-04-13 15:20:00,55.31,55.32,55.26,55.28,40864.0,43.4213,43.4291,43.382,43.3977,40864.0
2016-04-13 15:25:00,55.28,55.35,55.27,55.34,34892.0,43.3977,43.4527,43.3899,43.4448,34892.0
2016-04-13 15:30:00,55.34,55.4,55.33,55.39,54153.0,43.4448,43.4919,43.437,43.4841,54153.0
2016-04-13 15:35:00,55.39,55.39,55.33,55.36,45944.0,43.4841,43.4841,43.437,43.4605,45944.0
2016-04-13 15:40:00,55.36,55.37,55.3,55.32,50992.0,43.4605,43.4684,43.4134,43.4291,50992.0
2016-04-13 15:45:00,55.32,55.37,55.29,55.3,56729.0,43.4291,43.4684,43.4056,43.4134,56729.0
2016-04-13 15:50:00,55.3,55.47,55.3,55.46,278096.0,43.4134,43.5469,43.4134,43.539,278096.0
2016-04-13 15:55:00,55.46,55.51,55.44,55.48,291751.0,43.539,43.5783,43.5233,43.5547,291751.0
2016-04-14 09:30:00,55.74,55.74,55.52,55.63,47480.0,43.7588,43.7588,43.5861,43.6725,47480.0
2016-04-14 09:35:00,55.66,55.68,55.32,55.4,21473.0,43.696,43.7117,43.4291,43.4919,21473.0
2016-04-14 09:40:00,55.35,55.42,55.31,55.41,7660.0,43.4527,43.5076,43.4213,43.4998,7660.0
2016-04-14 09:45:00,55.39,55.43,55.18,55.18,43570.0,43.4841,43.5155,43.3192,43.3192,43570.0
2016-04-14 09:50:00,55.2,55.2,55.07,55.07,18475.0,43.3349,43.3349,43.2329,43.2329,18475.0
2016-04-14 09:55:00,55.08,55.2,55.05,55.15,26028.0,43.2407,43.3349,43.2172,43.2957,26028.0
2016-04-14 10:00:00,55.18,55.3,55.17,55.3,16340.0,43.3192,43.4134,43.3114,43.4134,16340.0
2016-04-14 10:05:00,55.32,55.32,55.22,55.28,8644.0,43.4291,43.4291,43.3506,43.3977,8644.0
2016-04-14 10:10:00,55.28,55.28,55.1,55.16,15287.0,43.3977,43.3977,43.2564,43.3035,15287.0
2016-04-14 10:15:00,55.16,55.18,55.13,55.14,9589.0,43.3035,43.3192,43.28,43.2878,9589.0
2016-04-14 10:20:00,55.16,55.29,55.16,55.28,10406.0,43.3035,43.4056,43.3035,43.3977,10406.0
2016-04-14 10:25:00,55.28,55.38,55.26,55.32,14643.0,43.3977,43.4762,43.382,43.4291,14643.0
2016-04-14 10:30:00,55.33,55.35,55.22,55.26,10522.0,43.437,43.4527,43.3506,43.382,10522.0
2016-04-14 10:35:00,55.25,55.29,55.21,55.23,16384.0,43.3742,43.4056,43.3428,43.3585,16384.0
2016-04-14 10:40:00,55.23,55.27,55.21,55.25,7299.0,43.3585,43.3899,43.3428,43.3742,7299.0
2016-04-14 10:45:00,55.24,55.25,55.1,55.12,15621.0,43.3663,43.3742,43.2564,43.2721,15621.0
2016-04-14 10:50:00,55.12,55.12,55.07,55.11,44964.0,43.2721,43.2721,43.2329,43.2643,44964.0
2016-04-14 10:55:00,55.11,55.17,55.06,55.12,27904.0,43.2643,43.3114,43.225,43.2721,27904.0
2016-04-14 11:00:00,55.1,55.19,55.09,55.12,17135.0,43.2564,43.3271,43.2486,43.2721,17135.0
2016-04-14 11:05:00,55.12,55.16,55.09,55.13,16736.0,43.2721,43.3035,43.2486,43.28,16736.0
2016-04-14 11:10:00,55.15,55.15,55.08,55.09,15617.0,43.2957,43.2957,43.2407,43.2486,15617.0
2016-04-14 11:15:00,55.09,55.13,55.08,55.09,18192.0,43.2486,43.28,43.2407,43.2486,18192.0
2016-04-14 11:20:00,55.08,55.13,55.07,55.1,66406.0,43.2407,43.28,43.2329,43.2564,66406.0
2016-04-14 11:25:00,55.1,55.11,55.07,55.08,20100.0,43.2564,43.2643,43.2329,43.2407,20100.0
2016-04-14 11:30:00,55.08,55.12,55.08,55.1,38788.0,43.2407,43.2721,43.2407,43.2564,38788.0
2016-04-14 11:35:00,55.11,55.15,55.09,55.11,34325.0,43.2643,43.2957,43.2486,43.2643,34325.0
2016-04-14 11:40:00,55.1,55.11,55.04,55.09,16802.0,43.2564,43.2643,43.2093,43.2486,16802.0
2016-04-14 11:45:00,55.09,55.1,55.04,55.07,16710.0,43.2486,43.2564,43.2093,43.2329,16710.0
2016-04-14 11:50:00,55.07,55.07,55.02,55.04,23254.0,43.2329,43.2329,43.1936,43.2093,23254.0
2016-04-14 11:55:00,55.04,55.15,55.03,55.15,13000.0,43.2093,43.2957,43.2015,43.2957,13000.0
2016-04-14 12:00:00,55.14,55.16,55.09,55.15,12441.0,43.2878,43.3035,43.2486,43.2957,12441.0
2016-04-14 12:05:00,55.14,55.16,55.1,55.14,8051.0,43.2878,43.3035,43.2564,43.2878,8051.0
2016-04-14 12:10:00,55.13,55.13,55.11,55.12,13731.0,43.28,43.28,43.2643,43.2721,13731.0
2016-04-14 12:15:00,55.12,55.12,55.09,55.11,6289.0,43.2721,43.2721,43.2486,43.2643,6289.0
2016-04-14 12:20:00,55.11,55.11,55.06,55.08,9260.0,43.2643,43.2643,43.225,43.2407,9260.0
2016-04-14 12:25:00,55.09,55.13,55.09,55.1,6326.0,43.2486,43.28,43.2486,43.2564,6326.0
2016-04-14 12:30:00,55.08,55.12,55.07,55.07,10076.0,43.2407,43.2721,43.2329,43.2329,10076.0
2016-04-14 12:35:00,55.08,55.15,55.07,55.14,8135.0,43.2407,43.2957,43.2329,43.2878,8135.0
2016-04-14 12:40:00,55.14,55.29,55.14,55.28,23025.0,43.2878,43.4056,43.2878,43.3977,23025.0
2016-04-14 12:45:00,55.27,55.3,55.25,55.28,8226.0,43.3899,43.4134,43.3742,43.3977,8226.0
2016-04-14 12:50:00,55.27,55.28,55.25,55.25,5825.0,43.3899,43.3977,43.3742,43.3742,5825.0
2016-04-14 12:55:00,55.25,55.28,55.24,55.25,10721.0,43.3742,43.3977,43.3663,43.3742,10721.0
2016-04-14 13:00:00,55.25,55.33,55.25,55.31,13273.0,43.3742,43.437,43.3742,43.4213,13273.0
2016-04-14 13:05:00,55.32,55.36,55.3,55.36,11202.0,43.4291,43.4605,43.4134,43.4605,11202.0
2016-04-14 13:10:00,55.36,55.36,55.32,55.32,6612.0,43.4605,43.4605,43.4291,43.4291,6612.0
2016-04-14 13:15:00,55.32,55.34,55.27,55.27,8855.0,43.4291,43.4448,43.3899,43.3899,8855.0
2016-04-14 13:20:00,55.26,55.29,55.23,55.26,10243.0,43.382,43.4056,43.3585,43.382,10243.0
2016-04-14 13:25:00,55.24,55.28,55.22,55.26,11556.0,43.3663,43.3977,43.3506,43.382,11556.0
2016-04-14 13:30:00,55.26,55.28,55.24,55.26,6895.0,43.382,43.3977,43.3663,43.382,6895.0
2016-04-14 13:35:00,55.27,55.27,55.23,55.25,5549.0,43.3899,43.3899,43.3585,43.3742,5549.0
2016-04-14 13:40:00,55.26,55.32,55.25,55.32,11027.0,43.382,43.4291,43.3742,43.4291,11027.0
2016-04-14 13:45:00,55.32,55.35,55.3,55.34,11282.0,43.4291,43.4527,43.4134,43.4448,11282.0
2016-04-14 13:50:00,55.33,55.34,55.24,55.27,9089.0,43.437,43.4448,43.3663,43.3899,9089.0
2016-04-14 13:55:00,55.27,55.3,55.27,55.3,11521.0,43.3899,43.4134,43.3899,43.4134,11521.0
2016-04-14 14:00:00,55.3,55.31,55.25,55.25,10580.0,43.4134,43.4213,43.3742,43.3742,10580.0
2016-04-14 14:05:00,55.25,55.33,55.24,55.32,32687.0,43.3742,43.437,43.3663,43.4291,32687.0
2016-04-14 14:10:00,55.31,55.31,55.24,55.25,16342.0,43.4213,43.4213,43.3663,43.3742,16342.0
2016-04-14 14:15:00,55.25,55.3,55.25,55.26,16353.0,43.3742,43.4134,43.3742,43.382,16353.0
2016-04-14 14:20:00,55.27,55.32,55.26,55.32,29937.0,43.3899,43.4291,43.382,43.4291,29937.0
2016-04-14 14:25:00,55.31,55.32,55.27,55.29,26166.0,43.4213,43.4291,43.3899,43.4056,26166.0
2016-04-14 14:30:00,55.29,55.29,55.22,55.22,16818.0,43.4056,43.4056,43.3506,43.3506,16818.0
2016-04-14 14:35:00,55.22,55.22,55.16,55.17,13544.0,43.3506,43.3506,43.3035,43.3114,13544.0
2016-04-14 14:40:00,55.16,55.2,55.16,55.2,17566.0,43.3035,43.3349,43.3035,43.3349,17566.0
2016-04-14 14:45:00,55.19,55.19,55.13,55.14,12265.0,43.3271,43.3271,43.28,43.2878,12265.0
2016-04-14 14:50:00,55.14,55.19,55.12,55.19,15574.0,43.2878,43.3271,43.2721,43.3271,15574.0
2016-04-14 14:55:00,55.18,55.18,55.1,55.11,17550.0,43.3192,43.3192,43.2564,43.2643,17550.0
2016-04-14 15:00:00,55.11,55.14,55.1,55.13,30364.0,43.2643,43.2878,43.2564,43.28,30364.0
2016-04-14 15:05:00,55.14,55.15,55.08,55.09,24595.0,43.2878,43.2957,43.2407,43.2486,24595.0
2016-04-14 15:10:00,55.08,55.09,55.04,55.04,18041.0,43.2407,43.2486,43.2093,43.2093,18041.0
2016-04-14 15:15:00,55.04,55.05,55.03,55.05,21053.0,43.2093,43.2172,43.2015,43.2172,21053.0
2016-04-14 15:20:00,55.04,55.07,55.03,55.03,18407.0,43.2093,43.2329,43.2015,43.2015,18407.0
2016-04-14 15:25:00,55.03,55.05,54.99,54.99,25443.0,43.2015,43.2172,43.1701,43.1701,25443.0
2016-04-14 15:30:00,54.98,55.05,54.98,55.04,29403.0,43.1622,43.2172,43.1622,43.2093,29403.0
2016-04-14 15:35:00,55.03,55.06,55.02,55.03,55446.0,43.2015,43.225,43.1936,43.2015,55446.0
2016-04-14 15:40:00,55.04,55.06,55.0,55.0,37436.0,43.2093,43.225,43.1779,43.1779,37436.0
2016-04-14 15:45:00,55.0,55.04,54.98,54.99,67313.0,43.1779,43.2093,43.1622,43.1701,67313.0
2016-04-14 15:50:00,54.99,55.0,54.97,54.98,84912.0,43.1701,43.1779,43.1544,43.1622,84912.0
2016-04-14 15:55:00,54.98,55.11,54.97,55.07,215841.0,43.1622,43.2643,43.1544,43.2329,215841.0
2016-04-15 09:30:00,55.13,55.53,55.0,55.3,286895.0,43.28,43.594,43.1779,43.4134,286895.0
2016-04-15 09:35:00,55.29,55.4,55.27,55.37,14408.0,43.4056,43.4919,43.3899,43.4684,14408.0
2016-04-15 09:40:00,55.36,55.52,55.34,55.44,38801.0,43.4605,43.5861,43.4448,43.5233,38801.0
2016-04-15 09:45:00,55.45,55.47,55.26,55.27,43668.0,43.5312,43.5469,43.382,43.3899,43668.0
2016-04-15 09:50:00,55.26,55.28,55.03,55.07,51080.0,43.382,43.3977,43.2015,43.2329,51080.0
2016-04-15 09:55:00,55.08,55.17,55.08,55.09,19538.0,43.2407,43.3114,43.2407,43.2486,19538.0
2016-04-15 10:00:00,55.09,55.22,55.09,55.18,27413.0,43.2486,43.3506,43.2486,43.3192,27413.0
2016-04-15 10:05:00,55.18,55.22,55.11,55.11,16341.0,43.3192,43.3506,43.2643,43.2643,16341.0
2016-04-15 10:10:00,55.11,55.15,55.04,55.13,23915.0,43.2643,43.2957,43.2093,43.28,23915.0
2016-04-15 10:15:00,55.14,55.31,55.13,55.31,32146.0,43.2878,43.4213,43.28,43.4213,32146.0
2016-04-15 10:20:00,55.31,55.35,55.27,55.32,17475.0,43.4213,43.4527,43.3899,43.4291,17475.0
2016-04-15 10:25:00,55.32,55.39,55.27,55.38,27665.0,43.4291,43.4841,43.3899,43.4762,27665.0
2016-04-15 10:30:00,55.38,55.43,55.38,55.38,16319.0,43.4762,43.5155,43.4762,43.4762,16319.0
2016-04-15 10:35:00,55.37,55.4,55.34,55.38,32249.0,43.4684,43.4919,43.4448,43.4762,32249.0
2016-04-15 10:40:00,55.39,55.4,55.3,55.39,14460.0,43.4841,43.4919,43.4134,43.4841,14460.0
2016-04-15 10:45:00,55.39,55.46,55.37,55.45,19123.0,43.4841,43.539,43.4684,43.5312,19123.0
2016-04-15 10:50:00,55.44,55.5,55.42,55.45,26520.0,43.5233,43.5704,43.5076,43.5312,26520.0
2016-04-15 10:55:00,55.44,55.45,55.38,55.41,10427.0,43.5233,43.5312,43.4762,43.4998,10427.0
2016-04-15 11:00:00,55.41,55.5,55.4,55.49,120280.0,43.4998,43.5704,43.4919,43.5626,120280.0
2016-04-15 11:05:00,55.49,55.5,55.39,55.39,50842.0,43.5626,43.5704,43.4841,43.4841,50842.0
2016-04-15 11:10:00,55.38,55.42,55.35,55.39,126903.0,43.4762,43.5076,43.4527,43.4841,126903.0
2016-04-15 11:15:00,55.39,55.49,55.36,55.48,41736.0,43.4841,43.5626,43.4605,43.5547,41736.0
2016-04-15 11:20:00,55.49,55.58,55.47,55.55,30668.0,43.5626,43.6332,43.5469,43.6097,30668.0
2016-04-15 11:25:00,55.55,55.57,55.49,55.56,12622.0,43.6097,43.6254,43.5626,43.6175,12622.0
2016-04-15 11:30:00,55.56,55.59,55.51,55.52,11975.0,43.6175,43.6411,43.5783,43.5861,11975.0
2016-04-15 11:35:00,55.51,55.55,55.48,55.51,9015.0,43.5783,43.6097,43.5547,43.5783,9015.0
2016-04-15 11:40:00,55.51,55.51,55.45,55.46,8903.0,43.5783,43.5783,43.5312,43.539,8903.0
2016-04-15 11:45:00,55.47,55.49,55.4,55.41,13270.0,43.5469,43.5626,43.4919,43.4998,13270.0
2016-04-15 11:50:00,55.4,55.43,55.38,55.41,7871.0,43.4919,43.5155,43.4762,43.4998,7871.0
2016-04-15 11:55:00,55.41,55.45,55.39,55.45,7977.0,43.4998,43.5312,43.4841,43.5312,7977.0
2016-04-15 12:00:00,55.45,55.48,55.42,55.44,13445.0,43.5312,43.5547,43.5076,43.5233,13445.0
2016-04-15 12:05:00,55.44,55.45,55.37,55.39,22890.0,43.5233,43.5312,43.4684,43.4841,22890.0
2016-04-15 12:10:00,55.4,55.47,55.39,55.44,13109.0,43.4919,43.5469,43.4841,43.5233,13109.0
2016-04-15 12:15:00,55.44,55.44,55.4,55.41,14240.0,43.5233,43.5233,43.4919,43.4998,14240.0
2016-04-15 12:20:00,55.4,55.41,55.38,55.4,14059.0,43.4919,43.4998,43.4762,43.4919,14059.0
2016-04-15 12:25:00,55.4,55.41,55.36,55.39,20621.0,43.4919,43.4998,43.4605,43.4841,20621.0
2016-04-15 12:30:00,55.39,55.39,55.33,55.33,12471.0,43.4841,43.4841,43.437,43.437,12471.0
2016-04-15 12:35:00,55.33,55.34,55.29,55.3,17262.0,43.437,43.4448,43.4056,43.4134,17262.0
2016-04-15 12:40:00,55.31,55.37,55.31,55.37,14712.0,43.4213,43.4684,43.4213,43.4684,14712.0
2016-04-15 12:45:00,55.38,55.4,55.36,55.38,24644.0,43.4762,43.4919,43.4605,43.4762,24644.0
2016-04-15 12:50:00,55.38,55.39,55.36,55.38,10840.0,43.4762,43.4841,43.4605,43.4762,10840.0
2016-04-15 12:55:00,55.38,55.39,55.34,55.34,25320.0,43.4762,43.4841,43.4448,43.4448,25320.0
2016-04-15 13:00:00,55.34,55.43,55.34,55.4,36366.0,43.4448,43.5155,43.4448,43.4919,36366.0
2016-04-15 13:05:00,55.4,55.4,55.34,55.35,11413.0,43.4919,43.4919,43.4448,43.4527,11413.0
2016-04-15 13:10:00,55.36,55.4,55.33,55.35,65317.0,43.4605,43.4919,43.437,43.4527,65317.0
2016-04-15 13:15:00,55.35,55.37,55.3,55.31,16928.0,43.4527,43.4684,43.4134,43.4213,16928.0
2016-04-15 13:20:00,55.33,55.38,55.31,55.36,16040.0,43.437,43.4762,43.4213,43.4605,16040.0
2016-04-15 13:25:00,55.36,55.4,55.34,55.34,25886.0,43.4605,43.4919,43.4448,43.4448,25886.0
2016-04-15 13:30:00,55.34,55.35,55.29,55.32,19747.0,43.4448,43.4527,43.4056,43.4291,19747.0
2016-04-15 13:35:00,55.32,55.33,55.29,55.33,14599.0,43.4291,43.437,43.4056,43.437,14599.0
2016-04-15 13:40:00,55.32,55.37,55.32,55.35,24087.0,43.4291,43.4684,43.4291,43.4527,24087.0
2016-04-15 13:45:00,55.35,55.37,55.3,55.31,18489.0,43.4527,43.4684,43.4134,43.4213,18489.0
2016-04-15 13:50:00,55.32,55.37,55.31,55.36,25834.0,43.4291,43.4684,43.4213,43.4605,25834.0
2016-04-15 13:55:00,55.36,55.37,55.33,55.33,6940.0,43.4605,43.4684,43.437,43.437,6940.0
2016-04-15 14:00:00,55.33,55.37,55.33,55.35,15321.0,43.437,43.4684,43.437,43.4527,15321.0
2016-04-15 14:05:00,55.35,55.35,55.32,55.32,5396.0,43.4527,43.4527,43.4291,43.4291,5396.0
2016-04-15 14:10:00,55.32,55.35,55.32,55.33,16760.0,43.4291,43.4527,43.4291,43.437,16760.0
2016-04-15 14:15:00,55.33,55.36,55.32,55.34,15741.0,43.437,43.4605,43.4291,43.4448,15741.0
2016-04-15 14:20:00,55.34,55.37,55.32,55.36,39121.0,43.4448,43.4684,43.4291,43.4605,39121.0
2016-04-15 14:25:00,55.36,55.38,55.34,55.37,23161.0,43.4605,43.4762,43.4448,43.4684,23161.0
2016-04-15 14:30:00,55.37,55.4,55.35,55.39,33089.0,43.4684,43.4919,43.4527,43.4841,33089.0
2016-04-15 14:35:00,55.39,55.39,55.32,55.34,28633.0,43.4841,43.4841,43.4291,43.4448,28633.0
2016-04-15 14:40:00,55.33,55.35,55.32,55.35,14883.0,43.437,43.4527,43.4291,43.4527,14883.0
2016-04-15 14:45:00,55.35,55.38,55.33,55.36,31061.0,43.4527,43.4762,43.437,43.4605,31061.0
2016-04-15 14:50:00,55.36,55.37,55.34,55.34,18922.0,43.4605,43.4684,43.4448,43.4448,18922.0
2016-04-15 14:55:00,55.35,55.41,55.33,55.38,64142.0,43.4527,43.4998,43.437,43.4762,64142.0
2016-04-15 15:00:00,55.38,55.39,55.34,55.38,69644.0,43.4762,43.4841,43.4448,43.4762,69644.0
2016-04-15 15:05:00,55.39,55.39,55.35,55.36,35119.0,43.4841,43.4841,43.4527,43.4605,35119.0
2016-04-15 15:10:00,55.37,55.39,55.35,55.38,21338.0,43.4684,43.4841,43.4527,43.4762,21338.0
2016-04-15 15:15:00,55.38,55.38,55.33,55.33,20960.0,43.4762,43.4762,43.437,43.437,20960.0
2016-04-15 15:20:00,55.33,55.37,55.33,55.35,29798.0,43.437,43.4684,43.437,43.4527,29798.0
2016-04-15 15:25:00,55.35,55.37,55.34,55.35,22127.0,43.4527,43.4684,43.4448,43.4527,22127.0
2016-04-15 15:30:00,55.36,55.38,55.33,55.38,74242.0,43.4605,43.4762,43.437,43.4762,74242.0
2016-04-15 15:35:00,55.38,55.41,55.36,55.36,36081.0,43.4762,43.4998,43.4605,43.4605,36081.0
2016-04-15 15:40:00,55.37,55.37,55.32,55.32,46636.0,43.4684,43.4684,43.4291,43.4291,46636.0
2016-04-15 15:45:00,55.32,55.34,55.3,55.32,65040.0,43.4291,43.4448,43.4134,43.4291,65040.0
2016-04-15 15:50:00,55.32,55.36,55.32,55.32,48893.0,43.4291,43.4605,43.4291,43.4291,48893.0
2016-04-15 15:55:00,55.32,55.37,55.3,55.32,257627.0,43.4291,43.4684,43.4134,43.4291,257627.0
2016-04-18 09:30:00,54.82,54.96,54.45,54.51,122087.0,43.0366,43.1465,42.7461,42.7932,122087.0
2016-04-18 09:35:00,54.54,54.81,54.45,54.7,65520.0,42.8168,43.0287,42.7461,42.9424,65520.0
2016-04-18 09:40:00,54.71,54.98,54.7,54.93,30498.0,42.9502,43.1622,42.9424,43.1229,30498.0
2016-04-18 09:45:00,54.92,54.98,54.76,54.79,50693.0,43.1151,43.1622,42.9895,43.013,50693.0
2016-04-18 09:50:00,54.79,54.79,54.6,54.66,59681.0,43.013,43.013,42.8639,42.911,59681.0
2016-04-18 09:55:00,54.67,54.79,54.66,54.77,23268.0,42.9188,43.013,42.911,42.9973,23268.0
2016-04-18 10:00:00,54.76,54.86,54.74,54.78,65818.0,42.9895,43.068,42.9738,43.0052,65818.0
2016-04-18 10:05:00,54.79,54.93,54.77,54.86,36215.0,43.013,43.1229,42.9973,43.068,36215.0
2016-04-18 10:10:00,54.85,54.85,54.76,54.81,23386.0,43.0601,43.0601,42.9895,43.0287,23386.0
2016-04-18 10:15:00,54.82,54.86,54.73,54.75,32011.0,43.0366,43.068,42.9659,42.9816,32011.0
2016-04-18 10:20:00,54.75,54.96,54.71,54.91,112362.0,42.9816,43.1465,42.9502,43.1072,112362.0
2016-04-18 10:25:00,54.91,55.03,54.85,55.03,65586.0,43.1072,43.2015,43.0601,43.2015,65586.0
2016-04-18 10:30:00,55.03,55.09,54.99,55.0,30316.0,43.2015,43.2486,43.1701,43.1779,30316.0
2016-04-18 10:35:00,55.02,55.04,54.96,55.0,53139.0,43.1936,43.2093,43.1465,43.1779,53139.0
2016-04-18 10:40:00,55.01,55.07,55.0,55.02,81420.0,43.1858,43.2329,43.1779,43.1936,81420.0
2016-04-18 10:45:00,55.04,55.09,54.99,55.09,83841.0,43.2093,43.2486,43.1701,43.2486,83841.0
2016-04-18 10:50:00,55.09,55.28,55.07,55.25,78774.0,43.2486,43.3977,43.2329,43.3742,78774.0
2016-04-18 10:55:00,55.24,55.26,55.15,55.16,21949.0,43.3663,43.382,43.2957,43.3035,21949.0
2016-04-18 11:00:00,55.16,55.24,55.14,55.22,22438.0,43.3035,43.3663,43.2878,43.3506,22438.0
2016-04-18 11:05:00,55.23,55.31,55.23,55.27,30770.0,43.3585,43.4213,43.3585,43.3899,30770.0
2016-04-18 11:10:00,55.27,55.27,55.18,55.22,23386.0,43.3899,43.3899,43.3192,43.3506,23386.0
2016-04-18 11:15:00,55.22,55.29,55.22,55.26,12464.0,43.3506,43.4056,43.3506,43.382,12464.0
2016-04-18 11:20:00,55.26,55.31,55.24,55.29,18995.0,43.382,43.4213,43.3663,43.4056,18995.0
2016-04-18 11:25:00,55.29,55.3,55.23,55.24,9391.0,43.4056,43.4134,43.3585,43.3663,9391.0
2016-04-18 11:30:00,55.25,55.29,55.22,55.26,48034.0,43.3742,43.4056,43.3506,43.382,48034.0
2016-04-18 11:35:00,55.26,55.26,55.21,55.24,16540.0,43.382,43.382,43.3428,43.3663,16540.0
2016-04-18 11:40:00,55.26,55.36,55.24,55.24,17790.0,43.382,43.4605,43.3663,43.3663,17790.0
2016-04-18 11:45:00,55.25,55.25,55.18,55.22,49386.0,43.3742,43.3742,43.3192,43.3506,49386.0
2016-04-18 11:50:00,55.23,55.27,55.22,55.25,18842.0,43.3585,43.3899,43.3506,43.3742,18842.0
2016-04-18 11:55:00,55.25,55.28,55.19,55.27,23062.0,43.3742,43.3977,43.3271,43.3899,23062.0
2016-04-18 12:00:00,55.25,55.26,55.19,55.19,11315.0,43.3742,43.382,43.3271,43.3271,11315.0
2016-04-18 12:05:00,55.19,55.24,55.18,55.22,9759.0,43.3271,43.3663,43.3192,43.3506,9759.0
2016-04-18 12:10:00,55.22,55.26,55.2,55.2,14511.0,43.3506,43.382,43.3349,43.3349,14511.0
2016-04-18 12:15:00,55.21,55.25,55.2,55.21,10155.0,43.3428,43.3742,43.3349,43.3428,10155.0
2016-04-18 12:20:00,55.23,55.3,55.22,55.22,17544.0,43.3585,43.4134,43.3506,43.3506,17544.0
2016-04-18 12:25:00,55.24,55.32,55.24,55.3,15172.0,43.3663,43.4291,43.3663,43.4134,15172.0
2016-04-18 12:30:00,55.29,55.35,55.28,55.35,62458.0,43.4056,43.4527,43.3977,43.4527,62458.0
2016-04-18 12:35:00,55.35,55.35,55.28,55.31,20719.0,43.4527,43.4527,43.3977,43.4213,20719.0
2016-04-18 12:40:00,55.31,55.32,55.24,55.24,8488.0,43.4213,43.4291,43.3663,43.3663,8488.0
2016-04-18 12:45:00,55.25,55.27,55.23,55.23,4733.0,43.3742,43.3899,43.3585,43.3585,4733.0
2016-04-18 12:50:00,55.24,55.28,55.23,55.28,13368.0,43.3663,43.3977,43.3585,43.3977,13368.0
2016-04-18 12:55:00,55.28,55.33,55.28,55.31,24855.0,43.3977,43.437,43.3977,43.4213,24855.0
2016-04-18 13:00:00,55.31,55.33,55.27,55.27,11317.0,43.4213,43.437,43.3899,43.3899,11317.0
2016-04-18 13:05:00,55.28,55.32,55.26,55.29,18553.0,43.3977,43.4291,43.382,43.4056,18553.0
2016-04-18 13:10:00,55.28,55.31,55.27,55.27,14641.0,43.3977,43.4213,43.3899,43.3899,14641.0
2016-04-18 13:15:00,55.27,55.32,55.27,55.29,11556.0,43.3899,43.4291,43.3899,43.4056,11556.0
2016-04-18 13:20:00,55.29,55.31,55.24,55.31,22657.0,43.4056,43.4213,43.3663,43.4213,22657.0
2016-04-18 13:25:00,55.32,55.34,55.3,55.3,11524.0,43.4291,43.4448,43.4134,43.4134,11524.0
2016-04-18 13:30:00,55.31,55.34,55.3,55.3,17971.0,43.4213,43.4448,43.4134,43.4134,17971.0
2016-04-18 13:35:00,55.3,55.31,55.2,55.21,16709.0,43.4134,43.4213,43.3349,43.3428,16709.0
2016-04-18 13:40:00,55.21,55.26,55.19,55.23,17075.0,43.3428,43.382,43.3271,43.3585,17075.0
2016-04-18 13:45:00,55.23,55.23,55.16,55.19,24526.0,43.3585,43.3585,43.3035,43.3271,24526.0
2016-04-18 13:50:00,55.18,55.19,55.16,55.17,14774.0,43.3192,43.3271,43.3035,43.3114,14774.0
2016-04-18 13:55:00,55.17,55.19,55.13,55.15,24879.0,43.3114,43.3271,43.28,43.2957,24879.0
2016-04-18 14:00:00,55.15,55.16,55.1,55.1,26342.0,43.2957,43.3035,43.2564,43.2564,26342.0
2016-04-18 14:05:00,55.1,55.11,55.05,55.09,32428.0,43.2564,43.2643,43.2172,43.2486,32428.0
2016-04-18 14:10:00,55.08,55.08,55.03,55.05,34401.0,43.2407,43.2407,43.2015,43.2172,34401.0
2016-04-18 14:15:00,55.05,55.1,55.04,55.08,25832.0,43.2172,43.2564,43.2093,43.2407,25832.0
2016-04-18 14:20:00,55.09,55.13,55.07,55.11,32433.0,43.2486,43.28,43.2329,43.2643,32433.0
2016-04-18 14:25:00,55.1,55.17,55.1,55.13,48927.0,43.2564,43.3114,43.2564,43.28,48927.0
2016-04-18 14:30:00,55.13,55.13,55.1,55.13,32438.0,43.28,43.28,43.2564,43.28,32438.0
2016-04-18 14:35:00,55.12,55.21,55.1,55.19,29559.0,43.2721,43.3428,43.2564,43.3271,29559.0
2016-04-18 14:40:00,55.19,55.21,55.17,55.2,13884.0,43.3271,43.3428,43.3114,43.3349,13884.0
2016-04-18 14:45:00,55.2,55.2,55.17,55.18,17897.0,43.3349,43.3349,43.3114,43.3192,17897.0
2016-04-18 14:50:00,55.19,55.23,55.18,55.21,22874.0,43.3271,43.3585,43.3192,43.3428,22874.0
2016-04-18 14:55:00,55.21,55.21,55.14,55.18,25015.0,43.3428,43.3428,43.2878,43.3192,25015.0
2016-04-18 15:00:00,55.18,55.2,55.15,55.18,36404.0,43.3192,43.3349,43.2957,43.3192,36404.0
2016-04-18 15:05:00,55.19,55.21,55.16,55.19,31078.0,43.3271,43.3428,43.3035,43.3271,31078.0
2016-04-18 15:10:00,55.18,55.18,55.1,55.12,44318.0,43.3192,43.3192,43.2564,43.2721,44318.0
2016-04-18 15:15:00,55.12,55.19,55.12,55.17,36348.0,43.2721,43.3271,43.2721,43.3114,36348.0
2016-04-18 15:20:00,55.17,55.2,55.16,55.16,31010.0,43.3114,43.3349,43.3035,43.3035,31010.0
2016-04-18 15:25:00,55.17,55.21,55.16,55.19,35733.0,43.3114,43.3428,43.3035,43.3271,35733.0
2016-04-18 15:30:00,55.18,55.22,55.16,55.2,44799.0,43.3192,43.3506,43.3035,43.3349,44799.0
2016-04-18 15:35:00,55.2,55.25,55.18,55.21,44673.0,43.3349,43.3742,43.3192,43.3428,44673.0
2016-04-18 15:40:00,55.22,55.3,55.22,55.29,40129.0,43.3506,43.4134,43.3506,43.4056,40129.0
2016-04-18 15:45:00,55.29,55.3,55.21,55.21,56001.0,43.4056,43.4134,43.3428,43.3428,56001.0
2016-04-18 15:50:00,55.21,55.27,55.21,55.21,90312.0,43.3428,43.3899,43.3428,43.3428,90312.0
2016-04-18 15:55:00,55.22,55.26,55.2,55.23,213652.0,43.3506,43.382,43.3349,43.3585,213652.0
2016-04-19 09:30:00,55.59,55.71,55.5,55.71,104449.0,43.6411,43.7353,43.5704,43.7353,104449.0
2016-04-19 09:35:00,55.71,55.97,55.64,55.82,92114.0,43.7353,43.9394,43.6803,43.8216,92114.0
2016-04-19 09:40:00,55.79,55.92,55.72,55.91,32807.0,43.7981,43.9002,43.7431,43.8923,32807.0
2016-04-19 09:45:00,55.92,56.1,55.87,55.98,89354.0,43.9002,44.0415,43.8609,43.9473,89354.0
2016-04-19 09:50:00,55.99,56.04,55.93,56.0,36541.0,43.9551,43.9944,43.908,43.963,36541.0
2016-04-19 09:55:00,56.01,56.1,55.85,56.09,71940.0,43.9708,44.0415,43.8452,44.0336,71940.0
2016-04-19 10:00:00,56.09,56.1,55.81,55.81,37556.0,44.0336,44.0415,43.8138,43.8138,37556.0
2016-04-19 10:05:00,55.84,55.94,55.79,55.91,40467.0,43.8373,43.9159,43.7981,43.8923,40467.0
2016-04-19 10:10:00,55.9,55.9,55.75,55.78,26554.0,43.8845,43.8845,43.7667,43.7902,26554.0
2016-04-19 10:15:00,55.77,55.81,55.69,55.7,48602.0,43.7824,43.8138,43.7196,43.7274,48602.0
2016-04-19 10:20:00,55.71,55.75,55.57,55.58,86115.0,43.7353,43.7667,43.6254,43.6332,86115.0
2016-04-19 10:25:00,55.58,55.62,55.48,55.48,63443.0,43.6332,43.6646,43.5547,43.5547,63443.0
2016-04-19 10:30:00,55.49,55.59,55.4,55.59,192689.0,43.5626,43.6411,43.4919,43.6411,192689.0
2016-04-19 10:35:00,55.6,55.64,55.49,55.55,35479.0,43.6489,43.6803,43.5626,43.6097,35479.0
2016-04-19 10:40:00,55.54,55.54,55.4,55.42,37599.0,43.6018,43.6018,43.4919,43.5076,37599.0
2016-04-19 10:45:00,55.42,55.58,55.39,55.54,85497.0,43.5076,43.6332,43.4841,43.6018,85497.0
2016-04-19 10:50:00,55.55,55.59,55.47,55.47,22451.0,43.6097,43.6411,43.5469,43.5469,22451.0
2016-04-19 10:55:00,55.47,55.49,55.41,55.49,31470.0,43.5469,43.5626,43.4998,43.5626,31470.0
2016-04-19 11:00:00,55.49,55.62,55.48,55.61,41554.0,43.5626,43.6646,43.5547,43.6568,41554.0
2016-04-19 11:05:00,55.62,55.63,55.54,55.55,32861.0,43.6646,43.6725,43.6018,43.6097,32861.0
2016-04-19 11:10:00,55.56,55.57,55.51,55.51,25828.0,43.6175,43.6254,43.5783,43.5783,25828.0
2016-04-19 11:15:00,55.52,55.52,55.38,55.4,27976.0,43.5861,43.5861,43.4762,43.4919,27976.0
2016-04-19 11:20:00,55.39,55.4,55.31,55.32,23304.0,43.4841,43.4919,43.4213,43.4291,23304.0
2016-04-19 11:25:00,55.31,55.36,55.3,55.35,34107.0,43.4213,43.4605,43.4134,43.4527,34107.0
2016-04-19 11:30:00,55.35,55.4,55.3,55.39,31181.0,43.4527,43.4919,43.4134,43.4841,31181.0
2016-04-19 11:35:00,55.4,55.41,55.36,55.37,18218.0,43.4919,43.4998,43.4605,43.4684,18218.0
2016-04-19 11:40:00,55.36,55.37,55.3,55.3,28211.0,43.4605,43.4684,43.4134,43.4134,28211.0
2016-04-19 11:45:00,55.3,55.33,55.28,55.31,64712.0,43.4134,43.437,43.3977,43.4213,64712.0
2016-04-19 11:50:00,55.31,55.32,55.22,55.24,33384.0,43.4213,43.4291,43.3506,43.3663,33384.0
2016-04-19 11:55:00,55.24,55.31,55.22,55.3,28332.0,43.3663,43.4213,43.3506,43.4134,28332.0
2016-04-19 12:00:00,55.31,55.4,55.28,55.38,48362.0,43.4213,43.4919,43.3977,43.4762,48362.0
2016-04-19 12:05:00,55.38,55.44,55.37,55.37,13193.0,43.4762,43.5233,43.4684,43.4684,13193.0
2016-04-19 12:10:00,55.38,55.4,55.32,55.37,8097.0,43.4762,43.4919,43.4291,43.4684,8097.0
2016-04-19 12:15:00,55.36,55.4,55.34,55.38,11257.0,43.4605,43.4919,43.4448,43.4762,11257.0
2016-04-19 12:20:00,55.37,55.42,55.35,55.39,15316.0,43.4684,43.5076,43.4527,43.4841,15316.0
2016-04-19 12:25:00,55.4,55.49,55.39,55.42,16684.0,43.4919,43.5626,43.4841,43.5076,16684.0
2016-04-19 12:30:00,55.43,55.44,55.37,55.42,9153.0,43.5155,43.5233,43.4684,43.5076,9153.0
2016-04-19 12:35:00,55.42,55.42,55.37,55.41,19423.0,43.5076,43.5076,43.4684,43.4998,19423.0
2016-04-19 12:40:00,55.42,55.43,55.33,55.34,17980.0,43.5076,43.5155,43.437,43.4448,17980.0
2016-04-19 12:45:00,55.34,55.35,55.28,55.29,10871.0,43.4448,43.4527,43.3977,43.4056,10871.0
2016-04-19 12:50:00,55.3,55.4,55.28,55.37,12440.0,43.4134,43.4919,43.3977,43.4684,12440.0
2016-04-19 12:55:00,55.37,55.38,55.34,55.35,4853.0,43.4684,43.4762,43.4448,43.4527,4853.0
2016-04-19 13:00:00,55.34,55.38,55.34,55.34,7786.0,43.4448,43.4762,43.4448,43.4448,7786.0
2016-04-19 13:05:00,55.33,55.4,55.31,55.38,63349.0,43.437,43.4919,43.4213,43.4762,63349.0
2016-04-19 13:10:00,55.37,55.44,55.34,55.42,9302.0,43.4684,43.5233,43.4448,43.5076,9302.0
2016-04-19 13:15:00,55.44,55.45,55.42,55.44,5504.0,43.5233,43.5312,43.5076,43.5233,5504.0
2016-04-19 13:20:00,55.43,55.48,55.43,55.47,11544.0,43.5155,43.5547,43.5155,43.5469,11544.0
2016-04-19 13:25:00,55.46,55.52,55.46,55.48,8142.0,43.539,43.5861,43.539,43.5547,8142.0
2016-04-19 13:30:00,55.49,55.52,55.39,55.42,27813.0,43.5626,43.5861,43.4841,43.5076,27813.0
2016-04-19 13:35:00,55.4,55.43,55.38,55.42,13691.0,43.4919,43.5155,43.4762,43.5076,13691.0
2016-04-19 13:40:00,55.41,55.47,55.39,55.46,14930.0,43.4998,43.5469,43.4841,43.539,14930.0
2016-04-19 13:45:00,55.47,55.52,55.46,55.5,11046.0,43.5469,43.5861,43.539,43.5704,11046.0
2016-04-19 13:50:00,55.5,55.6,55.5,55.56,35542.0,43.5704,43.6489,43.5704,43.6175,35542.0
2016-04-19 13:55:00,55.57,55.61,55.54,55.56,25624.0,43.6254,43.6568,43.6018,43.6175,25624.0
2016-04-19 14:00:00,55.56,55.59,55.52,55.52,20331.0,43.6175,43.6411,43.5861,43.5861,20331.0
2016-04-19 14:05:00,55.53,55.53,55.43,55.45,46724.0,43.594,43.594,43.5155,43.5312,46724.0
2016-04-19 14:10:00,55.45,55.52,55.45,55.5,25328.0,43.5312,43.5861,43.5312,43.5704,25328.0
2016-04-19 14:15:00,55.52,55.53,55.47,55.47,12821.0,43.5861,43.594,43.5469,43.5469,12821.0
2016-04-19 14:20:00,55.47,55.52,55.47,55.51,18700.0,43.5469,43.5861,43.5469,43.5783,18700.0
2016-04-19 14:25:00,55.51,55.54,55.49,55.5,18076.0,43.5783,43.6018,43.5626,43.5704,18076.0
2016-04-19 14:30:00,55.49,55.51,55.44,55.45,18625.0,43.5626,43.5783,43.5233,43.5312,18625.0
2016-04-19 14:35:00,55.45,55.46,55.39,55.43,21444.0,43.5312,43.539,43.4841,43.5155,21444.0
2016-04-19 14:40:00,55.43,55.48,55.43,55.48,14269.0,43.5155,43.5547,43.5155,43.5547,14269.0
2016-04-19 14:45:00,55.48,55.51,55.47,55.51,19912.0,43.5547,43.5783,43.5469,43.5783,19912.0
2016-04-19 14:50:00,55.51,55.51,55.45,55.5,21814.0,43.5783,43.5783,43.5312,43.5704,21814.0
2016-04-19 14:55:00,55.49,55.49,55.45,55.45,33971.0,43.5626,43.5626,43.5312,43.5312,33971.0
2016-04-19 15:00:00,55.46,55.46,55.42,55.45,28331.0,43.539,43.539,43.5076,43.5312,28331.0
2016-04-19 15:05:00,55.44,55.47,55.42,55.42,43655.0,43.5233,43.5469,43.5076,43.5076,43655.0
2016-04-19 15:10:00,55.42,55.52,55.41,55.52,35570.0,43.5076,43.5861,43.4998,43.5861,35570.0
2016-04-19 15:15:00,55.52,55.55,55.51,55.53,40193.0,43.5861,43.6097,43.5783,43.594,40193.0
2016-04-19 15:20:00,55.54,55.55,55.52,55.55,26707.0,43.6018,43.6097,43.5861,43.6097,26707.0
2016-04-19 15:25:00,55.54,55.59,55.53,55.59,52053.0,43.6018,43.6411,43.594,43.6411,52053.0
2016-04-19 15:30:00,55.59,55.6,55.54,55.57,67162.0,43.6411,43.6489,43.6018,43.6254,67162.0
2016-04-19 15:35:00,55.58,55.6,55.56,55.6,39137.0,43.6332,43.6489,43.6175,43.6489,39137.0
2016-04-19 15:40:00,55.59,55.6,55.56,55.57,48836.0,43.6411,43.6489,43.6175,43.6254,48836.0
2016-04-19 15:45:00,55.57,55.61,55.55,55.6,57148.0,43.6254,43.6568,43.6097,43.6489,57148.0
2016-04-19 15:50:00,55.6,55.61,55.59,55.6,172772.0,43.6489,43.6568,43.6411,43.6489,172772.0
2016-04-19 15:55:00,55.6,55.66,55.6,55.65,269669.0,43.6489,43.696,43.6489,43.6882,269669.0
2016-04-20 09:30:00,55.92,55.99,55.71,55.75,227010.0,43.9002,43.9551,43.7353,43.7667,227010.0
2016-04-20 09:35:00,55.7,55.86,55.67,55.72,16488.0,43.7274,43.853,43.7039,43.7431,16488.0
2016-04-20 09:40:00,55.72,55.75,55.54,55.64,18780.0,43.7431,43.7667,43.6018,43.6803,18780.0
2016-04-20 09:45:00,55.65,55.65,55.51,55.51,24140.0,43.6882,43.6882,43.5783,43.5783,24140.0
2016-04-20 09:50:00,55.51,55.56,55.47,55.47,35410.0,43.5783,43.6175,43.5469,43.5469,35410.0
2016-04-20 09:55:00,55.47,55.55,55.46,55.52,21415.0,43.5469,43.6097,43.539,43.5861,21415.0
2016-04-20 10:00:00,55.51,55.57,55.46,55.5,92925.0,43.5783,43.6254,43.539,43.5704,92925.0
2016-04-20 10:05:00,55.5,55.55,55.45,55.49,37651.0,43.5704,43.6097,43.5312,43.5626,37651.0
2016-04-20 10:10:00,55.48,55.49,55.39,55.4,89484.0,43.5547,43.5626,43.4841,43.4919,89484.0
2016-04-20 10:15:00,55.4,55.4,55.22,55.26,31990.0,43.4919,43.4919,43.3506,43.382,31990.0
2016-04-20 10:20:00,55.25,55.27,55.19,55.27,99089.0,43.3742,43.3899,43.3271,43.3899,99089.0
2016-04-20 10:25:00,55.26,55.29,55.24,55.27,30197.0,43.382,43.4056,43.3663,43.3899,30197.0
2016-04-20 10:30:00,55.27,55.35,55.2,55.28,96492.0,43.3899,43.4527,43.3349,43.3977,96492.0
2016-04-20 10:35:00,55.29,55.29,55.08,55.08,24789.0,43.4056,43.4056,43.2407,43.2407,24789.0
2016-04-20 10:40:00,55.08,55.18,55.07,55.17,40289.0,43.2407,43.3192,43.2329,43.3114,40289.0
2016-04-20 10:45:00,55.18,55.24,55.17,55.22,91745.0,43.3192,43.3663,43.3114,43.3506,91745.0
2016-04-20 10:50:00,55.21,55.29,55.21,55.26,18246.0,43.3428,43.4056,43.3428,43.382,18246.0
2016-04-20 10:55:00,55.26,55.29,55.23,55.25,29701.0,43.382,43.4056,43.3585,43.3742,29701.0
2016-04-20 11:00:00,55.25,55.26,55.17,55.2,11828.0,43.3742,43.382,43.3114,43.3349,11828.0
2016-04-20 11:05:00,55.2,55.24,55.15,55.24,10900.0,43.3349,43.3663,43.2957,43.3663,10900.0
2016-04-20 11:10:00,55.24,55.26,55.19,55.25,34960.0,43.3663,43.382,43.3271,43.3742,34960.0
2016-04-20 11:15:00,55.26,55.35,55.26,55.31,12747.0,43.382,43.4527,43.382,43.4213,12747.0
2016-04-20 11:20:00,55.31,55.35,55.3,55.34,9367.0,43.4213,43.4527,43.4134,43.4448,9367.0
2016-04-20 11:25:00,55.35,55.35,55.32,55.33,18371.0,43.4527,43.4527,43.4291,43.437,18371.0
2016-04-20 11:30:00,55.34,55.35,55.3,55.33,21631.0,43.4448,43.4527,43.4134,43.437,21631.0
2016-04-20 11:35:00,55.32,55.34,55.3,55.33,50870.0,43.4291,43.4448,43.4134,43.437,50870.0
2016-04-20 11:40:00,55.33,55.39,55.32,55.37,15908.0,43.437,43.4841,43.4291,43.4684,15908.0
2016-04-20 11:45:00,55.36,55.4,55.35,55.37,16350.0,43.4605,43.4919,43.4527,43.4684,16350.0
2016-04-20 11:50:00,55.36,55.4,55.35,55.37,7769.0,43.4605,43.4919,43.4527,43.4684,7769.0
2016-04-20 11:55:00,55.37,55.46,55.35,55.39,105024.0,43.4684,43.539,43.4527,43.4841,105024.0
2016-04-20 12:00:00,55.38,55.38,55.33,55.34,9103.0,43.4762,43.4762,43.437,43.4448,9103.0
2016-04-20 12:05:00,55.34,55.35,55.3,55.31,15259.0,43.4448,43.4527,43.4134,43.4213,15259.0
2016-04-20 12:10:00,55.32,55.33,55.21,55.22,12039.0,43.4291,43.437,43.3428,43.3506,12039.0
2016-04-20 12:15:00,55.22,55.29,55.22,55.26,10407.0,43.3506,43.4056,43.3506,43.382,10407.0
2016-04-20 12:20:00,55.25,55.26,55.22,55.24,11101.0,43.3742,43.382,43.3506,43.3663,11101.0
2016-04-20 12:25:00,55.24,55.26,55.23,55.26,8026.0,43.3663,43.382,43.3585,43.382,8026.0
2016-04-20 12:30:00,55.27,55.31,55.26,55.29,8316.0,43.3899,43.4213,43.382,43.4056,8316.0
2016-04-20 12:35:00,55.3,55.32,55.29,55.31,8414.0,43.4134,43.4291,43.4056,43.4213,8414.0
2016-04-20 12:40:00,55.31,55.34,55.29,55.34,65116.0,43.4213,43.4448,43.4056,43.4448,65116.0
2016-04-20 12:45:00,55.34,55.35,55.29,55.33,17743.0,43.4448,43.4527,43.4056,43.437,17743.0
2016-04-20 12:50:00,55.34,55.34,55.25,55.25,17707.0,43.4448,43.4448,43.3742,43.3742,17707.0
2016-04-20 12:55:00,55.25,55.3,55.23,55.24,19166.0,43.3742,43.4134,43.3585,43.3663,19166.0
2016-04-20 13:00:00,55.24,55.28,55.23,55.27,21006.0,43.3663,43.3977,43.3585,43.3899,21006.0
2016-04-20 13:05:00,55.27,55.27,55.21,55.22,16507.0,43.3899,43.3899,43.3428,43.3506,16507.0
2016-04-20 13:10:00,55.23,55.23,55.14,55.16,35675.0,43.3585,43.3585,43.2878,43.3035,35675.0
2016-04-20 13:15:00,55.16,55.18,55.14,55.15,19834.0,43.3035,43.3192,43.2878,43.2957,19834.0
2016-04-20 13:20:00,55.14,55.16,55.1,55.13,24836.0,43.2878,43.3035,43.2564,43.28,24836.0
2016-04-20 13:25:00,55.12,55.19,55.12,55.17,17437.0,43.2721,43.3271,43.2721,43.3114,17437.0
2016-04-20 13:30:00,55.17,55.19,55.15,55.18,14310.0,43.3114,43.3271,43.2957,43.3192,14310.0
2016-04-20 13:35:00,55.17,55.18,55.14,55.18,11096.0,43.3114,43.3192,43.2878,43.3192,11096.0
2016-04-20 13:40:00,55.18,55.18,55.14,55.15,7905.0,43.3192,43.3192,43.2878,43.2957,7905.0
2016-04-20 13:45:00,55.15,55.19,55.15,55.18,9511.0,43.2957,43.3271,43.2957,43.3192,9511.0
2016-04-20 13:50:00,55.18,55.21,55.17,55.2,15341.0,43.3192,43.3428,43.3114,43.3349,15341.0
2016-04-20 13:55:00,55.2,55.21,55.15,55.16,17343.0,43.3349,43.3428,43.2957,43.3035,17343.0
2016-04-20 14:00:00,55.16,55.18,55.14,55.18,20006.0,43.3035,43.3192,43.2878,43.3192,20006.0
2016-04-20 14:05:00,55.18,55.19,55.15,55.16,21570.0,43.3192,43.3271,43.2957,43.3035,21570.0
2016-04-20 14:10:00,55.16,55.17,55.14,55.15,14764.0,43.3035,43.3114,43.2878,43.2957,14764.0
2016-04-20 14:15:00,55.15,55.16,55.13,55.14,22490.0,43.2957,43.3035,43.28,43.2878,22490.0
2016-04-20 14:20:00,55.13,55.15,55.1,55.11,38242.0,43.28,43.2957,43.2564,43.2643,38242.0
2016-04-20 14:25:00,55.12,55.13,55.1,55.13,21202.0,43.2721,43.28,43.2564,43.28,21202.0
2016-04-20 14:30:00,55.12,55.13,55.08,55.1,31581.0,43.2721,43.28,43.2407,43.2564,31581.0
2016-04-20 14:35:00,55.1,55.11,55.08,55.09,27696.0,43.2564,43.2643,43.2407,43.2486,27696.0
2016-04-20 14:40:00,55.09,55.11,55.07,55.08,24416.0,43.2486,43.2643,43.2329,43.2407,24416.0
2016-04-20 14:45:00,55.08,55.08,55.04,55.05,33194.0,43.2407,43.2407,43.2093,43.2172,33194.0
2016-04-20 14:50:00,55.05,55.06,55.03,55.06,37267.0,43.2172,43.225,43.2015,43.225,37267.0
2016-04-20 14:55:00,55.07,55.08,55.04,55.04,23234.0,43.2329,43.2407,43.2093,43.2093,23234.0
2016-04-20 15:00:00,55.05,55.11,55.04,55.1,25900.0,43.2172,43.2643,43.2093,43.2564,25900.0
2016-04-20 15:05:00,55.11,55.14,55.09,55.14,23631.0,43.2643,43.2878,43.2486,43.2878,23631.0
2016-04-20 15:10:00,55.14,55.16,55.12,55.14,16595.0,43.2878,43.3035,43.2721,43.2878,16595.0
2016-04-20 15:15:00,55.14,55.14,55.11,55.14,23729.0,43.2878,43.2878,43.2643,43.2878,23729.0
2016-04-20 15:20:00,55.14,55.17,55.13,55.14,26255.0,43.2878,43.3114,43.28,43.2878,26255.0
2016-04-20 15:25:00,55.13,55.16,55.12,55.13,25556.0,43.28,43.3035,43.2721,43.28,25556.0
2016-04-20 15:30:00,55.12,55.14,55.08,55.1,36595.0,43.2721,43.2878,43.2407,43.2564,36595.0
2016-04-20 15:35:00,55.09,55.1,55.06,55.08,40779.0,43.2486,43.2564,43.225,43.2407,40779.0
2016-04-20 15:40:00,55.08,55.12,55.07,55.1,103348.0,43.2407,43.2721,43.2329,43.2564,103348.0
2016-04-20 15:45:00,55.09,55.12,55.06,55.1,89644.0,43.2486,43.2721,43.225,43.2564,89644.0
2016-04-20 15:50:00,55.1,55.12,55.09,55.09,121222.0,43.2564,43.2721,43.2486,43.2486,121222.0
2016-04-20 15:55:00,55.09,55.1,55.04,55.07,177417.0,43.2486,43.2564,43.2093,43.2329,177417.0
2016-04-21 09:30:00,55.11,55.3,55.11,55.27,64757.0,43.2643,43.4134,43.2643,43.3899,64757.0
2016-04-21 09:35:00,55.2,55.22,55.08,55.18,18188.0,43.3349,43.3506,43.2407,43.3192,18188.0
2016-04-21 09:40:00,55.18,55.26,55.06,55.26,18613.0,43.3192,43.382,43.225,43.382,18613.0
2016-04-21 09:45:00,55.26,55.31,55.17,55.29,25549.0,43.382,43.4213,43.3114,43.4056,25549.0
2016-04-21 09:50:00,55.29,55.41,55.25,55.37,39687.0,43.4056,43.4998,43.3742,43.4684,39687.0
2016-04-21 09:55:00,55.37,55.47,55.34,55.39,30221.0,43.4684,43.5469,43.4448,43.4841,30221.0
2016-04-21 10:00:00,55.39,55.48,55.35,55.47,44862.0,43.4841,43.5547,43.4527,43.5469,44862.0
2016-04-21 10:05:00,55.48,55.48,55.37,55.43,16220.0,43.5547,43.5547,43.4684,43.5155,16220.0
2016-04-21 10:10:00,55.44,55.52,55.39,55.41,19615.0,43.5233,43.5861,43.4841,43.4998,19615.0
2016-04-21 10:15:00,55.42,55.43,55.28,55.43,25413.0,43.5076,43.5155,43.3977,43.5155,25413.0
2016-04-21 10:20:00,55.44,55.44,55.24,55.3,46739.0,43.5233,43.5233,43.3663,43.4134,46739.0
2016-04-21 10:25:00,55.31,55.33,55.19,55.23,48954.0,43.4213,43.437,43.3271,43.3585,48954.0
2016-04-21 10:30:00,55.24,55.28,55.17,55.21,37337.0,43.3663,43.3977,43.3114,43.3428,37337.0
2016-04-21 10:35:00,55.21,55.29,55.18,55.21,76317.0,43.3428,43.4056,43.3192,43.3428,76317.0
2016-04-21 10:40:00,55.21,55.26,55.16,55.19,33800.0,43.3428,43.382,43.3035,43.3271,33800.0
2016-04-21 10:45:00,55.2,55.25,55.18,55.21,27568.0,43.3349,43.3742,43.3192,43.3428,27568.0
2016-04-21 10:50:00,55.21,55.43,55.2,55.4,37310.0,43.3428,43.5155,43.3349,43.4919,37310.0
2016-04-21 10:55:00,55.4,55.45,55.4,55.4,13768.0,43.4919,43.5312,43.4919,43.4919,13768.0
2016-04-21 11:00:00,55.41,55.44,55.39,55.41,18445.0,43.4998,43.5233,43.4841,43.4998,18445.0
2016-04-21 11:05:00,55.41,55.52,55.38,55.4,64342.0,43.4998,43.5861,43.4762,43.4919,64342.0
2016-04-21 11:10:00,55.4,55.46,55.38,55.41,41627.0,43.4919,43.539,43.4762,43.4998,41627.0
2016-04-21 11:15:00,55.42,55.45,55.39,55.41,49367.0,43.5076,43.5312,43.4841,43.4998,49367.0
2016-04-21 11:20:00,55.42,55.44,55.4,55.42,27681.0,43.5076,43.5233,43.4919,43.5076,27681.0
2016-04-21 11:25:00,55.42,55.44,55.4,55.42,32215.0,43.5076,43.5233,43.4919,43.5076,32215.0
2016-04-21 11:30:00,55.42,55.43,55.39,55.41,17855.0,43.5076,43.5155,43.4841,43.4998,17855.0
2016-04-21 11:35:00,55.42,55.43,55.37,55.41,43443.0,43.5076,43.5155,43.4684,43.4998,43443.0
2016-04-21 11:40:00,55.4,55.41,55.39,55.4,24186.0,43.4919,43.4998,43.4841,43.4919,24186.0
2016-04-21 11:45:00,55.41,55.42,55.39,55.41,28380.0,43.4998,43.5076,43.4841,43.4998,28380.0
2016-04-21 11:50:00,55.42,55.45,55.4,55.42,55405.0,43.5076,43.5312,43.4919,43.5076,55405.0
2016-04-21 11:55:00,55.41,55.41,55.37,55.4,16013.0,43.4998,43.4998,43.4684,43.4919,16013.0
2016-04-21 12:00:00,55.39,55.4,55.36,55.38,14124.0,43.4841,43.4919,43.4605,43.4762,14124.0
2016-04-21 12:05:00,55.37,55.37,55.32,55.34,14034.0,43.4684,43.4684,43.4291,43.4448,14034.0
2016-04-21 12:10:00,55.34,55.36,55.31,55.34,17827.0,43.4448,43.4605,43.4213,43.4448,17827.0
2016-04-21 12:15:00,55.35,55.38,55.34,55.37,6645.0,43.4527,43.4762,43.4448,43.4684,6645.0
2016-04-21 12:20:00,55.36,55.38,55.34,55.36,20528.0,43.4605,43.4762,43.4448,43.4605,20528.0
2016-04-21 12:25:00,55.36,55.41,55.35,55.4,11571.0,43.4605,43.4998,43.4527,43.4919,11571.0
2016-04-21 12:30:00,55.39,55.41,55.38,55.4,16468.0,43.4841,43.4998,43.4762,43.4919,16468.0
2016-04-21 12:35:00,55.4,55.49,55.4,55.46,20214.0,43.4919,43.5626,43.4919,43.539,20214.0
2016-04-21 12:40:00,55.47,55.5,55.47,55.5,11625.0,43.5469,43.5704,43.5469,43.5704,11625.0
2016-04-21 12:45:00,55.49,55.51,55.45,55.45,12713.0,43.5626,43.5783,43.5312,43.5312,12713.0
2016-04-21 12:50:00,55.45,55.46,55.41,55.44,21768.0,43.5312,43.539,43.4998,43.5233,21768.0
2016-04-21 12:55:00,55.44,55.47,55.43,55.45,9266.0,43.5233,43.5469,43.5155,43.5312,9266.0
2016-04-21 13:00:00,55.45,55.47,55.37,55.37,15091.0,43.5312,43.5469,43.4684,43.4684,15091.0
2016-04-21 13:05:00,55.37,55.39,55.32,55.32,12192.0,43.4684,43.4841,43.4291,43.4291,12192.0
2016-04-21 13:10:00,55.32,55.34,55.31,55.33,9432.0,43.4291,43.4448,43.4213,43.437,9432.0
2016-04-21 13:15:00,55.32,55.35,55.3,55.33,13184.0,43.4291,43.4527,43.4134,43.437,13184.0
2016-04-21 13:20:00,55.33,55.37,55.32,55.33,12755.0,43.437,43.4684,43.4291,43.437,12755.0
2016-04-21 13:25:00,55.33,55.34,55.3,55.33,12493.0,43.437,43.4448,43.4134,43.437,12493.0
2016-04-21 13:30:00,55.33,55.34,55.25,55.26,67100.0,43.437,43.4448,43.3742,43.382,67100.0
2016-04-21 13:35:00,55.25,55.33,55.25,55.3,15291.0,43.3742,43.437,43.3742,43.4134,15291.0
2016-04-21 13:40:00,55.3,55.35,55.3,55.35,12579.0,43.4134,43.4527,43.4134,43.4527,12579.0
2016-04-21 13:45:00,55.34,55.36,55.34,55.36,15564.0,43.4448,43.4605,43.4448,43.4605,15564.0
2016-04-21 13:50:00,55.36,55.36,55.33,55.35,14851.0,43.4605,43.4605,43.437,43.4527,14851.0
2016-04-21 13:55:00,55.34,55.41,55.34,55.4,29118.0,43.4448,43.4998,43.4448,43.4919,29118.0
2016-04-21 14:00:00,55.39,55.4,55.35,55.36,33688.0,43.4841,43.4919,43.4527,43.4605,33688.0
2016-04-21 14:05:00,55.36,55.38,55.34,55.35,26385.0,43.4605,43.4762,43.4448,43.4527,26385.0
2016-04-21 14:10:00,55.34,55.36,55.32,55.36,23539.0,43.4448,43.4605,43.4291,43.4605,23539.0
2016-04-21 14:15:00,55.36,55.37,55.34,55.36,13960.0,43.4605,43.4684,43.4448,43.4605,13960.0
2016-04-21 14:20:00,55.35,55.37,55.32,55.33,21782.0,43.4527,43.4684,43.4291,43.437,21782.0
2016-04-21 14:25:00,55.33,55.34,55.31,55.31,28750.0,43.437,43.4448,43.4213,43.4213,28750.0
2016-04-21 14:30:00,55.31,55.32,55.19,55.2,40915.0,43.4213,43.4291,43.3271,43.3349,40915.0
2016-04-21 14:35:00,55.19,55.2,55.15,55.17,14837.0,43.3271,43.3349,43.2957,43.3114,14837.0
2016-04-21 14:40:00,55.16,55.16,55.08,55.12,36818.0,43.3035,43.3035,43.2407,43.2721,36818.0
2016-04-21 14:45:00,55.12,55.23,55.12,55.22,29775.0,43.2721,43.3585,43.2721,43.3506,29775.0
2016-04-21 14:50:00,55.22,55.27,55.21,55.21,11525.0,43.3506,43.3899,43.3428,43.3428,11525.0
2016-04-21 14:55:00,55.21,55.25,55.21,55.23,13863.0,43.3428,43.3742,43.3428,43.3585,13863.0
2016-04-21 15:00:00,55.23,55.29,55.23,55.25,13935.0,43.3585,43.4056,43.3585,43.3742,13935.0
2016-04-21 15:05:00,55.24,55.27,55.24,55.25,11164.0,43.3663,43.3899,43.3663,43.3742,11164.0
2016-04-21 15:10:00,55.25,55.25,55.19,55.19,17653.0,43.3742,43.3742,43.3271,43.3271,17653.0
2016-04-21 15:15:00,55.2,55.22,55.17,55.18,19035.0,43.3349,43.3506,43.3114,43.3192,19035.0
2016-04-21 15:20:00,55.18,55.2,55.17,55.17,18099.0,43.3192,43.3349,43.3114,43.3114,18099.0
2016-04-21 15:25:00,55.18,55.2,55.16,55.17,31248.0,43.3192,43.3349,43.3035,43.3114,31248.0
2016-04-21 15:30:00,55.18,55.19,55.16,55.16,26010.0,43.3192,43.3271,43.3035,43.3035,26010.0
2016-04-21 15:35:00,55.16,55.18,55.14,55.16,23713.0,43.3035,43.3192,43.2878,43.3035,23713.0
2016-04-21 15:40:00,55.15,55.24,55.15,55.21,36189.0,43.2957,43.3663,43.2957,43.3428,36189.0
2016-04-21 15:45:00,55.22,55.25,55.2,55.23,41404.0,43.3506,43.3742,43.3349,43.3585,41404.0
2016-04-21 15:50:00,55.23,55.24,55.17,55.19,44065.0,43.3585,43.3663,43.3114,43.3271,44065.0
2016-04-21 15:55:00,55.19,55.21,55.16,55.19,175371.0,43.3271,43.3428,43.3035,43.3271,175371.0
2016-04-22 09:30:00,55.35,55.5,55.1,55.49,57959.0,43.4527,43.5704,43.2564,43.5626,57959.0
2016-04-22 09:35:00,55.49,55.56,55.36,55.42,32311.0,43.5626,43.6175,43.4605,43.5076,32311.0
2016-04-22 09:40:00,55.44,55.45,55.34,55.39,9799.0,43.5233,43.5312,43.4448,43.4841,9799.0
2016-04-22 09:45:00,55.33,55.46,55.29,55.39,163756.0,43.437,43.539,43.4056,43.4841,163756.0
2016-04-22 09:50:00,55.39,55.63,55.38,55.57,117640.0,43.4841,43.6725,43.4762,43.6254,117640.0
2016-04-22 09:55:00,55.58,55.81,55.56,55.81,45698.0,43.6332,43.8138,43.6175,43.8138,45698.0
2016-04-22 10:00:00,55.8,55.91,55.75,55.86,70579.0,43.8059,43.8923,43.7667,43.853,70579.0
2016-04-22 10:05:00,55.88,55.89,55.8,55.81,46047.0,43.8687,43.8766,43.8059,43.8138,46047.0
2016-04-22 10:10:00,55.8,55.9,55.77,55.81,39748.0,43.8059,43.8845,43.7824,43.8138,39748.0
2016-04-22 10:15:00,55.8,55.84,55.62,55.62,110788.0,43.8059,43.8373,43.6646,43.6646,110788.0
2016-04-22 10:20:00,55.61,55.77,55.54,55.7,102929.0,43.6568,43.7824,43.6018,43.7274,102929.0
2016-04-22 10:25:00,55.7,55.81,55.7,55.8,48198.0,43.7274,43.8138,43.7274,43.8059,48198.0
2016-04-22 10:30:00,55.79,55.8,55.7,55.74,65750.0,43.7981,43.8059,43.7274,43.7588,65750.0
2016-04-22 10:35:00,55.74,55.76,55.66,55.67,31085.0,43.7588,43.7745,43.696,43.7039,31085.0
2016-04-22 10:40:00,55.67,55.7,55.54,55.57,31278.0,43.7039,43.7274,43.6018,43.6254,31278.0
2016-04-22 10:45:00,55.57,55.57,55.43,55.44,21109.0,43.6254,43.6254,43.5155,43.5233,21109.0
2016-04-22 10:50:00,55.44,55.53,55.43,55.53,11359.0,43.5233,43.594,43.5155,43.594,11359.0
2016-04-22 10:55:00,55.53,55.55,55.41,55.45,63821.0,43.594,43.6097,43.4998,43.5312,63821.0
2016-04-22 11:00:00,55.45,55.51,55.44,55.46,16517.0,43.5312,43.5783,43.5233,43.539,16517.0
2016-04-22 11:05:00,55.47,55.52,55.47,55.5,20031.0,43.5469,43.5861,43.5469,43.5704,20031.0
2016-04-22 11:10:00,55.5,55.55,55.49,55.55,19174.0,43.5704,43.6097,43.5626,43.6097,19174.0
2016-04-22 11:15:00,55.54,55.54,55.43,55.48,22263.0,43.6018,43.6018,43.5155,43.5547,22263.0
2016-04-22 11:20:00,55.48,55.55,55.45,55.53,25459.0,43.5547,43.6097,43.5312,43.594,25459.0
2016-04-22 11:25:00,55.55,55.58,55.53,55.58,21193.0,43.6097,43.6332,43.594,43.6332,21193.0
2016-04-22 11:30:00,55.58,55.66,55.56,55.56,25863.0,43.6332,43.696,43.6175,43.6175,25863.0
2016-04-22 11:35:00,55.57,55.62,55.52,55.55,20091.0,43.6254,43.6646,43.5861,43.6097,20091.0
2016-04-22 11:40:00,55.56,55.63,55.52,55.54,18183.0,43.6175,43.6725,43.5861,43.6018,18183.0
2016-04-22 11:45:00,55.54,55.55,55.48,55.55,18538.0,43.6018,43.6097,43.5547,43.6097,18538.0
2016-04-22 11:50:00,55.54,55.55,55.45,55.47,24243.0,43.6018,43.6097,43.5312,43.5469,24243.0
2016-04-22 11:55:00,55.46,55.58,55.45,55.58,15223.0,43.539,43.6332,43.5312,43.6332,15223.0
2016-04-22 12:00:00,55.59,55.62,55.56,55.59,36922.0,43.6411,43.6646,43.6175,43.6411,36922.0
2016-04-22 12:05:00,55.58,55.63,55.56,55.57,23074.0,43.6332,43.6725,43.6175,43.6254,23074.0
2016-04-22 12:10:00,55.57,55.59,55.51,55.53,20125.0,43.6254,43.6411,43.5783,43.594,20125.0
2016-04-22 12:15:00,55.52,55.53,55.48,55.5,14006.0,43.5861,43.594,43.5547,43.5704,14006.0
2016-04-22 12:20:00,55.5,55.5,55.43,55.48,21575.0,43.5704,43.5704,43.5155,43.5547,21575.0
2016-04-22 12:25:00,55.48,55.5,55.39,55.39,20308.0,43.5547,43.5704,43.4841,43.4841,20308.0
2016-04-22 12:30:00,55.39,55.45,55.39,55.41,16805.0,43.4841,43.5312,43.4841,43.4998,16805.0
2016-04-22 12:35:00,55.41,55.45,55.4,55.44,7300.0,43.4998,43.5312,43.4919,43.5233,7300.0
2016-04-22 12:40:00,55.43,55.45,55.41,55.44,20522.0,43.5155,43.5312,43.4998,43.5233,20522.0
2016-04-22 12:45:00,55.45,55.46,55.39,55.43,6677.0,43.5312,43.539,43.4841,43.5155,6677.0
2016-04-22 12:50:00,55.44,55.44,55.38,55.38,9675.0,43.5233,43.5233,43.4762,43.4762,9675.0
2016-04-22 12:55:00,55.38,55.4,55.37,55.38,6239.0,43.4762,43.4919,43.4684,43.4762,6239.0
2016-04-22 13:00:00,55.39,55.41,55.37,55.39,7772.0,43.4841,43.4998,43.4684,43.4841,7772.0
2016-04-22 13:05:00,55.39,55.47,55.38,55.47,9768.0,43.4841,43.5469,43.4762,43.5469,9768.0
2016-04-22 13:10:00,55.46,55.46,55.41,55.41,7142.0,43.539,43.539,43.4998,43.4998,7142.0
2016-04-22 13:15:00,55.4,55.44,55.38,55.44,5318.0,43.4919,43.5233,43.4762,43.5233,5318.0
2016-04-22 13:20:00,55.43,55.47,55.42,55.44,6301.0,43.5155,43.5469,43.5076,43.5233,6301.0
2016-04-22 13:25:00,55.45,55.45,55.36,55.36,20279.0,43.5312,43.5312,43.4605,43.4605,20279.0
2016-04-22 13:30:00,55.36,55.39,55.35,55.39,10111.0,43.4605,43.4841,43.4527,43.4841,10111.0
2016-04-22 13:35:00,55.39,55.44,55.38,55.42,15062.0,43.4841,43.5233,43.4762,43.5076,15062.0
2016-04-22 13:40:00,55.42,55.53,55.42,55.51,26854.0,43.5076,43.594,43.5076,43.5783,26854.0
2016-04-22 13:45:00,55.52,55.61,55.41,55.44,94539.0,43.5861,43.6568,43.4998,43.5233,94539.0
2016-04-22 13:50:00,55.43,55.46,55.41,55.44,30156.0,43.5155,43.539,43.4998,43.5233,30156.0
2016-04-22 13:55:00,55.43,55.46,55.39,55.45,29757.0,43.5155,43.539,43.4841,43.5312,29757.0
2016-04-22 14:00:00,55.44,55.45,55.4,55.45,21798.0,43.5233,43.5312,43.4919,43.5312,21798.0
2016-04-22 14:05:00,55.46,55.46,55.4,55.43,36672.0,43.539,43.539,43.4919,43.5155,36672.0
2016-04-22 14:10:00,55.43,55.46,55.4,55.41,46590.0,43.5155,43.539,43.4919,43.4998,46590.0
2016-04-22 14:15:00,55.42,55.48,55.42,55.47,24721.0,43.5076,43.5547,43.5076,43.5469,24721.0
2016-04-22 14:20:00,55.47,55.49,55.46,55.48,29412.0,43.5469,43.5626,43.539,43.5547,29412.0
2016-04-22 14:25:00,55.48,55.55,55.48,55.49,31854.0,43.5547,43.6097,43.5547,43.5626,31854.0
2016-04-22 14:30:00,55.5,55.53,55.47,55.51,10981.0,43.5704,43.594,43.5469,43.5783,10981.0
2016-04-22 14:35:00,55.52,55.53,55.5,55.51,16789.0,43.5861,43.594,43.5704,43.5783,16789.0
2016-04-22 14:40:00,55.52,55.52,55.48,55.5,14486.0,43.5861,43.5861,43.5547,43.5704,14486.0
2016-04-22 14:45:00,55.49,55.51,55.46,55.5,11334.0,43.5626,43.5783,43.539,43.5704,11334.0
2016-04-22 14:50:00,55.5,55.51,55.41,55.49,59835.0,43.5704,43.5783,43.4998,43.5626,59835.0
2016-04-22 14:55:00,55.48,55.52,55.46,55.52,18069.0,43.5547,43.5861,43.539,43.5861,18069.0
2016-04-22 15:00:00,55.52,55.53,55.46,55.51,14869.0,43.5861,43.594,43.539,43.5783,14869.0
2016-04-22 15:05:00,55.51,55.51,55.48,55.48,12033.0,43.5783,43.5783,43.5547,43.5547,12033.0
2016-04-22 15:10:00,55.48,55.55,55.48,55.51,35734.0,43.5547,43.6097,43.5547,43.5783,35734.0
2016-04-22 15:15:00,55.51,55.56,55.47,55.49,67762.0,43.5783,43.6175,43.5469,43.5626,67762.0
2016-04-22 15:20:00,55.48,55.5,55.44,55.47,17174.0,43.5547,43.5704,43.5233,43.5469,17174.0
2016-04-22 15:25:00,55.46,55.5,55.46,55.46,15080.0,43.539,43.5704,43.539,43.539,15080.0
2016-04-22 15:30:00,55.47,55.5,55.45,55.46,21370.0,43.5469,43.5704,43.5312,43.539,21370.0
2016-04-22 15:35:00,55.47,55.48,55.44,55.45,28130.0,43.5469,43.5547,43.5233,43.5312,28130.0
2016-04-22 15:40:00,55.45,55.48,55.4,55.4,49873.0,43.5312,43.5547,43.4919,43.4919,49873.0
2016-04-22 15:45:00,55.4,55.49,55.4,55.49,98687.0,43.4919,43.5626,43.4919,43.5626,98687.0
2016-04-22 15:50:00,55.49,55.51,55.45,55.51,65945.0,43.5626,43.5783,43.5312,43.5783,65945.0
2016-04-22 15:55:00,55.51,55.52,55.42,55.47,224733.0,43.5783,43.5861,43.5076,43.5469,224733.0
2016-04-25 09:30:00,55.4,55.5,55.26,55.43,70005.0,43.4919,43.5704,43.382,43.5155,70005.0
2016-04-25 09:35:00,55.43,55.62,55.37,55.58,17086.0,43.5155,43.6646,43.4684,43.6332,17086.0
2016-04-25 09:40:00,55.58,55.59,55.51,55.57,16868.0,43.6332,43.6411,43.5783,43.6254,16868.0
2016-04-25 09:45:00,55.57,55.63,55.55,55.55,34612.0,43.6254,43.6725,43.6097,43.6097,34612.0
2016-04-25 09:50:00,55.55,55.55,55.43,55.44,22041.0,43.6097,43.6097,43.5155,43.5233,22041.0
2016-04-25 09:55:00,55.45,55.56,55.36,55.51,292940.0,43.5312,43.6175,43.4605,43.5783,292940.0
2016-04-25 10:00:00,55.51,55.58,55.46,55.56,123203.0,43.5783,43.6332,43.539,43.6175,123203.0
2016-04-25 10:05:00,55.57,55.61,55.48,55.48,107488.0,43.6254,43.6568,43.5547,43.5547,107488.0
2016-04-25 10:10:00,55.48,55.49,55.39,55.42,38990.0,43.5547,43.5626,43.4841,43.5076,38990.0
2016-04-25 10:15:00,55.41,55.41,55.32,55.33,32433.0,43.4998,43.4998,43.4291,43.437,32433.0
2016-04-25 10:20:00,55.32,55.44,55.32,55.43,25158.0,43.4291,43.5233,43.4291,43.5155,25158.0
2016-04-25 10:25:00,55.44,55.5,55.43,55.47,40279.0,43.5233,43.5704,43.5155,43.5469,40279.0
2016-04-25 10:30:00,55.48,55.48,55.44,55.44,46811.0,43.5547,43.5547,43.5233,43.5233,46811.0
2016-04-25 10:35:00,55.45,55.45,55.41,55.43,24681.0,43.5312,43.5312,43.4998,43.5155,24681.0
2016-04-25 10:40:00,55.42,55.42,55.37,55.4,46368.0,43.5076,43.5076,43.4684,43.4919,46368.0
2016-04-25 10:45:00,55.4,55.41,55.35,55.36,48917.0,43.4919,43.4998,43.4527,43.4605,48917.0
2016-04-25 10:50:00,55.35,55.36,55.27,55.3,46944.0,43.4527,43.4605,43.3899,43.4134,46944.0
2016-04-25 10:55:00,55.3,55.38,55.3,55.37,27604.0,43.4134,43.4762,43.4134,43.4684,27604.0
2016-04-25 11:00:00,55.37,55.39,55.36,55.37,21634.0,43.4684,43.4841,43.4605,43.4684,21634.0
2016-04-25 11:05:00,55.37,55.47,55.37,55.46,56330.0,43.4684,43.5469,43.4684,43.539,56330.0
2016-04-25 11:10:00,55.46,55.48,55.41,55.42,21711.0,43.539,43.5547,43.4998,43.5076,21711.0
2016-04-25 11:15:00,55.41,55.42,55.34,55.39,28545.0,43.4998,43.5076,43.4448,43.4841,28545.0
2016-04-25 11:20:00,55.38,55.5,55.38,55.5,49301.0,43.4762,43.5704,43.4762,43.5704,49301.0
2016-04-25 11:25:00,55.5,55.5,55.45,55.46,10526.0,43.5704,43.5704,43.5312,43.539,10526.0
2016-04-25 11:30:00,55.47,55.49,55.43,55.45,12904.0,43.5469,43.5626,43.5155,43.5312,12904.0
2016-04-25 11:35:00,55.46,55.46,55.39,55.4,9005.0,43.539,43.539,43.4841,43.4919,9005.0
2016-04-25 11:40:00,55.39,55.45,55.39,55.44,13808.0,43.4841,43.5312,43.4841,43.5233,13808.0
2016-04-25 11:45:00,55.43,55.46,55.42,55.45,20250.0,43.5155,43.539,43.5076,43.5312,20250.0
2016-04-25 11:50:00,55.45,55.49,55.43,55.43,23498.0,43.5312,43.5626,43.5155,43.5155,23498.0
2016-04-25 11:55:00,55.42,55.45,55.4,55.42,15313.0,43.5076,43.5312,43.4919,43.5076,15313.0
2016-04-25 12:00:00,55.41,55.45,55.4,55.44,20107.0,43.4998,43.5312,43.4919,43.5233,20107.0
2016-04-25 12:05:00,55.43,55.44,55.41,55.41,20530.0,43.5155,43.5233,43.4998,43.4998,20530.0
2016-04-25 12:10:00,55.41,55.41,55.38,55.39,12428.0,43.4998,43.4998,43.4762,43.4841,12428.0
2016-04-25 12:15:00,55.39,55.4,55.34,55.36,22360.0,43.4841,43.4919,43.4448,43.4605,22360.0
2016-04-25 12:20:00,55.37,55.39,55.36,55.38,14610.0,43.4684,43.4841,43.4605,43.4762,14610.0
2016-04-25 12:25:00,55.37,55.38,55.31,55.33,27094.0,43.4684,43.4762,43.4213,43.437,27094.0
2016-04-25 12:30:00,55.32,55.33,55.3,55.33,18973.0,43.4291,43.437,43.4134,43.437,18973.0
2016-04-25 12:35:00,55.33,55.33,55.27,55.28,14226.0,43.437,43.437,43.3899,43.3977,14226.0
2016-04-25 12:40:00,55.28,55.29,55.26,55.27,27884.0,43.3977,43.4056,43.382,43.3899,27884.0
2016-04-25 12:45:00,55.26,55.33,55.26,55.33,14772.0,43.382,43.437,43.382,43.437,14772.0
2016-04-25 12:50:00,55.33,55.44,55.31,55.43,16940.0,43.437,43.5233,43.4213,43.5155,16940.0
2016-04-25 12:55:00,55.43,55.44,55.4,55.44,10084.0,43.5155,43.5233,43.4919,43.5233,10084.0
2016-04-25 13:00:00,55.44,55.44,55.42,55.43,5739.0,43.5233,43.5233,43.5076,43.5155,5739.0
2016-04-25 13:05:00,55.43,55.43,55.4,55.4,11938.0,43.5155,43.5155,43.4919,43.4919,11938.0
2016-04-25 13:10:00,55.41,55.43,55.39,55.43,11613.0,43.4998,43.5155,43.4841,43.5155,11613.0
2016-04-25 13:15:00,55.43,55.44,55.42,55.44,10298.0,43.5155,43.5233,43.5076,43.5233,10298.0
2016-04-25 13:20:00,55.44,55.45,55.42,55.43,14568.0,43.5233,43.5312,43.5076,43.5155,14568.0
2016-04-25 13:25:00,55.42,55.49,55.42,55.47,18672.0,43.5076,43.5626,43.5076,43.5469,18672.0
2016-04-25 13:30:00,55.46,55.47,55.41,55.43,15431.0,43.539,43.5469,43.4998,43.5155,15431.0
2016-04-25 13:35:00,55.42,55.43,55.41,55.43,18232.0,43.5076,43.5155,43.4998,43.5155,18232.0
2016-04-25 13:40:00,55.43,55.43,55.41,55.42,22221.0,43.5155,43.5155,43.4998,43.5076,22221.0
2016-04-25 13:45:00,55.43,55.43,55.41,55.41,15832.0,43.5155,43.5155,43.4998,43.4998,15832.0
2016-04-25 13:50:00,55.41,55.42,55.41,55.41,7637.0,43.4998,43.5076,43.4998,43.4998,7637.0
2016-04-25 13:55:00,55.41,55.42,55.29,55.29,20191.0,43.4998,43.5076,43.4056,43.4056,20191.0
2016-04-25 14:00:00,55.28,55.33,55.28,55.28,18267.0,43.3977,43.437,43.3977,43.3977,18267.0
2016-04-25 14:05:00,55.28,55.28,55.15,55.18,40575.0,43.3977,43.3977,43.2957,43.3192,40575.0
2016-04-25 14:10:00,55.16,55.18,55.13,55.13,32637.0,43.3035,43.3192,43.28,43.28,32637.0
2016-04-25 14:15:00,55.12,55.13,55.09,55.1,27871.0,43.2721,43.28,43.2486,43.2564,27871.0
2016-04-25 14:20:00,55.09,55.1,55.06,55.09,24605.0,43.2486,43.2564,43.225,43.2486,24605.0
2016-04-25 14:25:00,55.09,55.12,55.08,55.11,26742.0,43.2486,43.2721,43.2407,43.2643,26742.0
2016-04-25 14:30:00,55.12,55.12,55.08,55.09,28697.0,43.2721,43.2721,43.2407,43.2486,28697.0
2016-04-25 14:35:00,55.09,55.13,55.09,55.1,27934.0,43.2486,43.28,43.2486,43.2564,27934.0
2016-04-25 14:40:00,55.09,55.09,55.06,55.07,21331.0,43.2486,43.2486,43.225,43.2329,21331.0
2016-04-25 14:45:00,55.08,55.08,55.0,55.02,43935.0,43.2407,43.2407,43.1779,43.1936,43935.0
2016-04-25 14:50:00,55.02,55.03,55.01,55.02,28152.0,43.1936,43.2015,43.1858,43.1936,28152.0
2016-04-25 14:55:00,55.02,55.14,55.01,55.12,44135.0,43.1936,43.2878,43.1858,43.2721,44135.0
2016-04-25 15:00:00,55.11,55.14,55.1,55.1,18628.0,43.2643,43.2878,43.2564,43.2564,18628.0
2016-04-25 15:05:00,55.1,55.13,55.09,55.1,27040.0,43.2564,43.28,43.2486,43.2564,27040.0
2016-04-25 15:10:00,55.11,55.13,55.09,55.09,26379.0,43.2643,43.28,43.2486,43.2486,26379.0
2016-04-25 15:15:00,55.1,55.11,55.07,55.09,23403.0,43.2564,43.2643,43.2329,43.2486,23403.0
2016-04-25 15:20:00,55.1,55.11,55.08,55.11,17712.0,43.2564,43.2643,43.2407,43.2643,17712.0
2016-04-25 15:25:00,55.11,55.13,55.09,55.13,30857.0,43.2643,43.28,43.2486,43.28,30857.0
2016-04-25 15:30:00,55.12,55.17,55.11,55.16,31438.0,43.2721,43.3114,43.2643,43.3035,31438.0
2016-04-25 15:35:00,55.15,55.2,55.15,55.18,31458.0,43.2957,43.3349,43.2957,43.3192,31458.0
2016-04-25 15:40:00,55.18,55.21,55.17,55.19,51306.0,43.3192,43.3428,43.3114,43.3271,51306.0
2016-04-25 15:45:00,55.19,55.21,55.18,55.19,48345.0,43.3271,43.3428,43.3192,43.3271,48345.0
2016-04-25 15:50:00,55.18,55.19,55.16,55.18,57549.0,43.3192,43.3271,43.3035,43.3192,57549.0
2016-04-25 15:55:00,55.19,55.32,55.18,55.32,298661.0,43.3271,43.4291,43.3192,43.4291,298661.0
2016-04-26 09:30:00,55.61,55.97,55.55,55.84,83745.0,43.6568,43.9394,43.6097,43.8373,83745.0
2016-04-26 09:35:00,55.84,55.89,55.75,55.81,21892.0,43.8373,43.8766,43.7667,43.8138,21892.0
2016-04-26 09:40:00,55.82,55.87,55.75,55.75,37735.0,43.8216,43.8609,43.7667,43.7667,37735.0
2016-04-26 09:45:00,55.78,55.96,55.74,55.91,40915.0,43.7902,43.9316,43.7588,43.8923,40915.0
2016-04-26 09:50:00,55.93,55.94,55.75,55.81,29573.0,43.908,43.9159,43.7667,43.8138,29573.0
2016-04-26 09:55:00,55.82,55.95,55.78,55.91,55240.0,43.8216,43.9237,43.7902,43.8923,55240.0
2016-04-26 10:00:00,55.9,55.94,55.88,55.92,31294.0,43.8845,43.9159,43.8687,43.9002,31294.0
2016-04-26 10:05:00,55.92,55.93,55.83,55.84,24287.0,43.9002,43.908,43.8295,43.8373,24287.0
2016-04-26 10:10:00,55.84,55.86,55.72,55.73,55727.0,43.8373,43.853,43.7431,43.751,55727.0
2016-04-26 10:15:00,55.71,55.8,55.71,55.77,58440.0,43.7353,43.8059,43.7353,43.7824,58440.0
2016-04-26 10:20:00,55.77,55.8,55.68,55.68,24837.0,43.7824,43.8059,43.7117,43.7117,24837.0
2016-04-26 10:25:00,55.69,55.7,55.58,55.67,28950.0,43.7196,43.7274,43.6332,43.7039,28950.0
2016-04-26 10:30:00,55.66,55.73,55.63,55.73,21470.0,43.696,43.751,43.6725,43.751,21470.0
2016-04-26 10:35:00,55.72,55.75,55.69,55.72,11514.0,43.7431,43.7667,43.7196,43.7431,11514.0
2016-04-26 10:40:00,55.71,55.78,55.7,55.78,26831.0,43.7353,43.7902,43.7274,43.7902,26831.0
2016-04-26 10:45:00,55.78,55.9,55.77,55.86,29902.0,43.7902,43.8845,43.7824,43.853,29902.0
2016-04-26 10:50:00,55.87,55.87,55.77,55.78,15394.0,43.8609,43.8609,43.7824,43.7902,15394.0
2016-04-26 10:55:00,55.77,55.81,55.75,55.79,18423.0,43.7824,43.8138,43.7667,43.7981,18423.0
2016-04-26 11:00:00,55.79,55.79,55.69,55.78,21782.0,43.7981,43.7981,43.7196,43.7902,21782.0
2016-04-26 11:05:00,55.79,55.88,55.79,55.87,15982.0,43.7981,43.8687,43.7981,43.8609,15982.0
2016-04-26 11:10:00,55.88,55.92,55.87,55.91,16928.0,43.8687,43.9002,43.8609,43.8923,16928.0
2016-04-26 11:15:00,55.92,55.98,55.91,55.97,16254.0,43.9002,43.9473,43.8923,43.9394,16254.0
2016-04-26 11:20:00,55.96,55.97,55.91,55.95,36133.0,43.9316,43.9394,43.8923,43.9237,36133.0
2016-04-26 11:25:00,55.94,55.95,55.9,55.92,22562.0,43.9159,43.9237,43.8845,43.9002,22562.0
2016-04-26 11:30:00,55.91,55.92,55.82,55.82,18288.0,43.8923,43.9002,43.8216,43.8216,18288.0
2016-04-26 11:35:00,55.82,55.84,55.8,55.81,20142.0,43.8216,43.8373,43.8059,43.8138,20142.0
2016-04-26 11:40:00,55.8,55.82,55.74,55.79,16474.0,43.8059,43.8216,43.7588,43.7981,16474.0
2016-04-26 11:45:00,55.79,55.95,55.78,55.95,41158.0,43.7981,43.9237,43.7902,43.9237,41158.0
2016-04-26 11:50:00,55.95,55.96,55.89,55.93,31215.0,43.9237,43.9316,43.8766,43.908,31215.0
2016-04-26 11:55:00,55.92,55.99,55.91,55.99,50480.0,43.9002,43.9551,43.8923,43.9551,50480.0
2016-04-26 12:00:00,55.98,56.01,55.94,55.95,57520.0,43.9473,43.9708,43.9159,43.9237,57520.0
2016-04-26 12:05:00,55.94,55.97,55.94,55.96,13378.0,43.9159,43.9394,43.9159,43.9316,13378.0
2016-04-26 12:10:00,55.96,55.97,55.9,55.93,36423.0,43.9316,43.9394,43.8845,43.908,36423.0
2016-04-26 12:15:00,55.94,56.0,55.93,55.97,28573.0,43.9159,43.963,43.908,43.9394,28573.0
2016-04-26 12:20:00,55.97,55.98,55.89,55.9,17216.0,43.9394,43.9473,43.8766,43.8845,17216.0
2016-04-26 12:25:00,55.9,55.93,55.89,55.89,11457.0,43.8845,43.908,43.8766,43.8766,11457.0
2016-04-26 12:30:00,55.9,55.92,55.87,55.9,24270.0,43.8845,43.9002,43.8609,43.8845,24270.0
2016-04-26 12:35:00,55.91,55.92,55.89,55.9,15989.0,43.8923,43.9002,43.8766,43.8845,15989.0
2016-04-26 12:40:00,55.9,55.9,55.85,55.85,6738.0,43.8845,43.8845,43.8452,43.8452,6738.0
2016-04-26 12:45:00,55.85,55.89,55.84,55.88,17650.0,43.8452,43.8766,43.8373,43.8687,17650.0
2016-04-26 12:50:00,55.89,55.89,55.84,55.88,18221.0,43.8766,43.8766,43.8373,43.8687,18221.0
2016-04-26 12:55:00,55.88,55.89,55.83,55.87,27173.0,43.8687,43.8766,43.8295,43.8609,27173.0
2016-04-26 13:00:00,55.88,55.97,55.87,55.97,49266.0,43.8687,43.9394,43.8609,43.9394,49266.0
2016-04-26 13:05:00,55.96,56.0,55.95,56.0,32134.0,43.9316,43.963,43.9237,43.963,32134.0
2016-04-26 13:10:00,55.98,56.01,55.97,56.0,29250.0,43.9473,43.9708,43.9394,43.963,29250.0
2016-04-26 13:15:00,56.0,56.02,55.99,56.0,28794.0,43.963,43.9787,43.9551,43.963,28794.0
2016-04-26 13:20:00,56.0,56.01,55.99,56.01,18785.0,43.963,43.9708,43.9551,43.9708,18785.0
2016-04-26 13:25:00,56.0,56.01,56.0,56.01,20417.0,43.963,43.9708,43.963,43.9708,20417.0
2016-04-26 13:30:00,56.0,56.02,55.99,56.0,17594.0,43.963,43.9787,43.9551,43.963,17594.0
2016-04-26 13:35:00,56.0,56.02,56.0,56.01,10700.0,43.963,43.9787,43.963,43.9708,10700.0
2016-04-26 13:40:00,56.0,56.01,55.98,56.0,24880.0,43.963,43.9708,43.9473,43.963,24880.0
2016-04-26 13:45:00,56.01,56.02,55.99,56.01,15590.0,43.9708,43.9787,43.9551,43.9708,15590.0
2016-04-26 13:50:00,56.0,56.03,56.0,56.02,18150.0,43.963,43.9865,43.963,43.9787,18150.0
2016-04-26 13:55:00,56.01,56.03,56.01,56.02,15509.0,43.9708,43.9865,43.9708,43.9787,15509.0
2016-04-26 14:00:00,56.03,56.04,56.01,56.02,16139.0,43.9865,43.9944,43.9708,43.9787,16139.0
2016-04-26 14:05:00,56.03,56.03,56.0,56.02,28268.0,43.9865,43.9865,43.963,43.9787,28268.0
2016-04-26 14:10:00,56.02,56.06,56.0,56.06,38916.0,43.9787,44.0101,43.963,44.0101,38916.0
2016-04-26 14:15:00,56.07,56.11,56.06,56.09,24679.0,44.0179,44.0493,44.0101,44.0336,24679.0
2016-04-26 14:20:00,56.09,56.11,56.08,56.1,19889.0,44.0336,44.0493,44.0258,44.0415,19889.0
2016-04-26 14:25:00,56.09,56.15,56.09,56.11,37514.0,44.0336,44.0807,44.0336,44.0493,37514.0
2016-04-26 14:30:00,56.1,56.12,56.08,56.1,28057.0,44.0415,44.0572,44.0258,44.0415,28057.0
2016-04-26 14:35:00,56.1,56.12,56.09,56.11,25821.0,44.0415,44.0572,44.0336,44.0493,25821.0
2016-04-26 14:40:00,56.1,56.12,56.08,56.08,16591.0,44.0415,44.0572,44.0258,44.0258,16591.0
2016-04-26 14:45:00,56.09,56.13,56.06,56.13,25834.0,44.0336,44.065,44.0101,44.065,25834.0
2016-04-26 14:50:00,56.11,56.11,56.06,56.09,27448.0,44.0493,44.0493,44.0101,44.0336,27448.0
2016-04-26 14:55:00,56.09,56.1,56.05,56.05,22351.0,44.0336,44.0415,44.0022,44.0022,22351.0
2016-04-26 15:00:00,56.06,56.07,56.03,56.04,34460.0,44.0101,44.0179,43.9865,43.9944,34460.0
2016-04-26 15:05:00,56.04,56.05,56.01,56.03,37334.0,43.9944,44.0022,43.9708,43.9865,37334.0
2016-04-26 15:10:00,56.02,56.03,55.91,55.95,57982.0,43.9787,43.9865,43.8923,43.9237,57982.0
2016-04-26 15:15:00,55.95,56.01,55.94,56.01,32154.0,43.9237,43.9708,43.9159,43.9708,32154.0
2016-04-26 15:20:00,56.0,56.03,55.95,55.97,28461.0,43.963,43.9865,43.9237,43.9394,28461.0
2016-04-26 15:25:00,55.96,55.98,55.95,55.96,36266.0,43.9316,43.9473,43.9237,43.9316,36266.0
2016-04-26 15:30:00,55.97,56.04,55.97,56.02,32567.0,43.9394,43.9944,43.9394,43.9787,32567.0
2016-04-26 15:35:00,56.02,56.03,55.99,56.01,30289.0,43.9787,43.9865,43.9551,43.9708,30289.0
2016-04-26 15:40:00,56.0,56.06,56.0,56.05,40712.0,43.963,44.0101,43.963,44.0022,40712.0
2016-04-26 15:45:00,56.06,56.08,56.0,56.01,51429.0,44.0101,44.0258,43.963,43.9708,51429.0
2016-04-26 15:50:00,56.01,56.06,56.0,56.05,59072.0,43.9708,44.0101,43.963,44.0022,59072.0
2016-04-26 15:55:00,56.05,56.12,56.03,56.11,187292.0,44.0022,44.0572,43.9865,44.0493,187292.0
2016-04-27 09:30:00,56.23,56.77,55.96,56.59,125462.0,44.1435,44.5674,43.9316,44.4261,125462.0
2016-04-27 09:35:00,56.64,56.65,56.44,56.48,24911.0,44.4654,44.4732,44.3084,44.3398,24911.0
2016-04-27 09:40:00,56.48,56.64,56.46,56.56,48666.0,44.3398,44.4654,44.3241,44.4026,48666.0
2016-04-27 09:45:00,56.57,56.67,56.5,56.61,59349.0,44.4104,44.4889,44.3555,44.4418,59349.0
2016-04-27 09:50:00,56.65,56.73,56.6,56.69,51636.0,44.4732,44.536,44.434,44.5046,51636.0
2016-04-27 09:55:00,56.7,56.79,56.68,56.73,44778.0,44.5125,44.5831,44.4968,44.536,44778.0
2016-04-27 10:00:00,56.74,56.81,56.71,56.77,51281.0,44.5439,44.5988,44.5203,44.5674,51281.0
2016-04-27 10:05:00,56.77,56.77,56.61,56.64,56097.0,44.5674,44.5674,44.4418,44.4654,56097.0
2016-04-27 10:10:00,56.65,56.72,56.64,56.68,29954.0,44.4732,44.5282,44.4654,44.4968,29954.0
2016-04-27 10:15:00,56.69,56.74,56.67,56.68,33844.0,44.5046,44.5439,44.4889,44.4968,33844.0
2016-04-27 10:20:00,56.68,56.8,56.68,56.8,46161.0,44.4968,44.591,44.4968,44.591,46161.0
2016-04-27 10:25:00,56.79,56.82,56.67,56.67,57161.0,44.5831,44.6067,44.4889,44.4889,57161.0
2016-04-27 10:30:00,56.67,56.74,56.55,56.71,46050.0,44.4889,44.5439,44.3947,44.5203,46050.0
2016-04-27 10:35:00,56.72,56.72,56.47,56.48,64627.0,44.5282,44.5282,44.3319,44.3398,64627.0
2016-04-27 10:40:00,56.46,56.47,56.36,56.37,32416.0,44.3241,44.3319,44.2456,44.2534,32416.0
2016-04-27 10:45:00,56.36,56.38,56.28,56.33,42564.0,44.2456,44.2613,44.1828,44.222,42564.0
2016-04-27 10:50:00,56.33,56.34,56.24,56.24,50056.0,44.222,44.2299,44.1514,44.1514,50056.0
2016-04-27 10:55:00,56.25,56.34,56.2,56.3,51229.0,44.1592,44.2299,44.12,44.1985,51229.0
2016-04-27 11:00:00,56.31,56.38,56.28,56.36,28465.0,44.2063,44.2613,44.1828,44.2456,28465.0
2016-04-27 11:05:00,56.36,56.39,56.33,56.37,27620.0,44.2456,44.2691,44.222,44.2534,27620.0
2016-04-27 11:10:00,56.37,56.45,56.36,56.38,23840.0,44.2534,44.3162,44.2456,44.2613,23840.0
2016-04-27 11:15:00,56.39,56.4,56.34,56.36,36946.0,44.2691,44.277,44.2299,44.2456,36946.0
2016-04-27 11:20:00,56.36,56.37,56.3,56.37,30184.0,44.2456,44.2534,44.1985,44.2534,30184.0
2016-04-27 11:25:00,56.37,56.42,56.36,56.4,32229.0,44.2534,44.2927,44.2456,44.277,32229.0
2016-04-27 11:30:00,56.39,56.45,56.38,56.42,25475.0,44.2691,44.3162,44.2613,44.2927,25475.0
2016-04-27 11:35:00,56.42,56.48,56.37,56.47,22066.0,44.2927,44.3398,44.2534,44.3319,22066.0
2016-04-27 11:40:00,56.47,56.48,56.36,56.37,20267.0,44.3319,44.3398,44.2456,44.2534,20267.0
2016-04-27 11:45:00,56.38,56.45,56.35,56.45,23872.0,44.2613,44.3162,44.2377,44.3162,23872.0
2016-04-27 11:50:00,56.44,56.49,56.38,56.44,36995.0,44.3084,44.3476,44.2613,44.3084,36995.0
2016-04-27 11:55:00,56.44,56.54,56.44,56.5,28285.0,44.3084,44.3869,44.3084,44.3555,28285.0
2016-04-27 12:00:00,56.49,56.5,56.41,56.41,25330.0,44.3476,44.3555,44.2848,44.2848,25330.0
2016-04-27 12:05:00,56.41,56.47,56.4,56.41,21506.0,44.2848,44.3319,44.277,44.2848,21506.0
2016-04-27 12:10:00,56.41,56.42,56.35,56.38,22554.0,44.2848,44.2927,44.2377,44.2613,22554.0
2016-04-27 12:15:00,56.37,56.42,56.36,56.37,20222.0,44.2534,44.2927,44.2456,44.2534,20222.0
2016-04-27 12:20:00,56.37,56.45,56.37,56.45,17936.0,44.2534,44.3162,44.2534,44.3162,17936.0
2016-04-27 12:25:00,56.45,56.49,56.42,56.47,18218.0,44.3162,44.3476,44.2927,44.3319,18218.0
2016-04-27 12:30:00,56.46,56.51,56.44,56.46,30142.0,44.3241,44.3633,44.3084,44.3241,30142.0
2016-04-27 12:35:00,56.46,56.46,56.42,56.42,32315.0,44.3241,44.3241,44.2927,44.2927,32315.0
2016-04-27 12:40:00,56.42,56.44,56.38,56.4,26735.0,44.2927,44.3084,44.2613,44.277,26735.0
2016-04-27 12:45:00,56.4,56.4,56.38,56.4,10990.0,44.277,44.277,44.2613,44.277,10990.0
2016-04-27 12:50:00,56.4,56.48,56.38,56.46,29053.0,44.277,44.3398,44.2613,44.3241,29053.0
2016-04-27 12:55:00,56.45,56.46,56.42,56.42,18284.0,44.3162,44.3241,44.2927,44.2927,18284.0
2016-04-27 13:00:00,56.43,56.46,56.39,56.45,24335.0,44.3005,44.3241,44.2691,44.3162,24335.0
2016-04-27 13:05:00,56.45,56.49,56.44,56.48,15265.0,44.3162,44.3476,44.3084,44.3398,15265.0
2016-04-27 13:10:00,56.49,56.5,56.47,56.48,28045.0,44.3476,44.3555,44.3319,44.3398,28045.0
2016-04-27 13:15:00,56.47,56.48,56.39,56.4,25983.0,44.3319,44.3398,44.2691,44.277,25983.0
2016-04-27 13:20:00,56.4,56.4,56.32,56.33,38347.0,44.277,44.277,44.2142,44.222,38347.0
2016-04-27 13:25:00,56.33,56.36,56.32,56.34,23098.0,44.222,44.2456,44.2142,44.2299,23098.0
2016-04-27 13:30:00,56.34,56.34,56.31,56.33,17058.0,44.2299,44.2299,44.2063,44.222,17058.0
2016-04-27 13:35:00,56.33,56.35,56.3,56.32,33910.0,44.222,44.2377,44.1985,44.2142,33910.0
2016-04-27 13:40:00,56.32,56.33,56.29,56.3,27242.0,44.2142,44.222,44.1906,44.1985,27242.0
2016-04-27 13:45:00,56.31,56.32,56.27,56.28,23256.0,44.2063,44.2142,44.1749,44.1828,23256.0
2016-04-27 13:50:00,56.27,56.28,56.18,56.18,48015.0,44.1749,44.1828,44.1043,44.1043,48015.0
2016-04-27 13:55:00,56.18,56.18,56.1,56.12,29249.0,44.1043,44.1043,44.0415,44.0572,29249.0
2016-04-27 14:00:00,56.11,56.18,56.02,56.16,40362.0,44.0493,44.1043,43.9787,44.0886,40362.0
2016-04-27 14:05:00,56.16,56.39,56.16,56.39,167938.0,44.0886,44.2691,44.0886,44.2691,167938.0
2016-04-27 14:10:00,56.4,56.44,56.33,56.38,64022.0,44.277,44.3084,44.222,44.2613,64022.0
2016-04-27 14:15:00,56.38,56.41,56.31,56.35,59711.0,44.2613,44.2848,44.2063,44.2377,59711.0
2016-04-27 14:20:00,56.35,56.43,56.32,56.41,78289.0,44.2377,44.3005,44.2142,44.2848,78289.0
2016-04-27 14:25:00,56.41,56.41,56.34,56.36,51556.0,44.2848,44.2848,44.2299,44.2456,51556.0
2016-04-27 14:30:00,56.36,56.37,56.29,56.3,47855.0,44.2456,44.2534,44.1906,44.1985,47855.0
2016-04-27 14:35:00,56.31,56.4,56.3,56.37,28848.0,44.2063,44.277,44.1985,44.2534,28848.0
2016-04-27 14:40:00,56.37,56.42,56.36,56.41,39377.0,44.2534,44.2927,44.2456,44.2848,39377.0
2016-04-27 14:45:00,56.4,56.44,56.34,56.37,53299.0,44.277,44.3084,44.2299,44.2534,53299.0
2016-04-27 14:50:00,56.36,56.44,56.33,56.41,72632.0,44.2456,44.3084,44.222,44.2848,72632.0
2016-04-27 14:55:00,56.42,56.47,56.39,56.46,47107.0,44.2927,44.3319,44.2691,44.3241,47107.0
2016-04-27 15:00:00,56.47,56.5,56.39,56.41,100506.0,44.3319,44.3555,44.2691,44.2848,100506.0
2016-04-27 15:05:00,56.41,56.47,56.4,56.45,38068.0,44.2848,44.3319,44.277,44.3162,38068.0
2016-04-27 15:10:00,56.46,56.48,56.38,56.38,65107.0,44.3241,44.3398,44.2613,44.2613,65107.0
2016-04-27 15:15:00,56.39,56.41,56.35,56.39,53942.0,44.2691,44.2848,44.2377,44.2691,53942.0
2016-04-27 15:20:00,56.39,56.41,56.36,56.38,77068.0,44.2691,44.2848,44.2456,44.2613,77068.0
2016-04-27 15:25:00,56.38,56.39,56.32,56.37,53660.0,44.2613,44.2691,44.2142,44.2534,53660.0
2016-04-27 15:30:00,56.37,56.41,56.36,56.36,67131.0,44.2534,44.2848,44.2456,44.2456,67131.0
2016-04-27 15:35:00,56.35,56.4,56.33,56.39,49657.0,44.2377,44.277,44.222,44.2691,49657.0
2016-04-27 15:40:00,56.4,56.42,56.38,56.4,68817.0,44.277,44.2927,44.2613,44.277,68817.0
2016-04-27 15:45:00,56.4,56.42,56.31,56.33,106493.0,44.277,44.2927,44.2063,44.222,106493.0
2016-04-27 15:50:00,56.33,56.33,56.28,56.31,101298.0,44.222,44.222,44.1828,44.2063,101298.0
2016-04-27 15:55:00,56.31,56.32,56.27,56.3,187324.0,44.2063,44.2142,44.1749,44.1985,187324.0
2016-04-28 09:30:00,56.11,56.11,55.64,55.64,64811.0,44.0493,44.0493,43.6803,43.6803,64811.0
2016-04-28 09:35:00,55.69,55.79,55.66,55.7,53163.0,43.7196,43.7981,43.696,43.7274,53163.0
2016-04-28 09:40:00,55.69,55.97,55.63,55.96,41865.0,43.7196,43.9394,43.6725,43.9316,41865.0
2016-04-28 09:45:00,55.95,55.96,55.75,55.81,21605.0,43.9237,43.9316,43.7667,43.8138,21605.0
2016-04-28 09:50:00,55.82,55.88,55.66,55.69,19944.0,43.8216,43.8687,43.696,43.7196,19944.0
2016-04-28 09:55:00,55.67,55.74,55.62,55.71,23536.0,43.7039,43.7588,43.6646,43.7353,23536.0
2016-04-28 10:00:00,55.71,55.76,55.67,55.73,33728.0,43.7353,43.7745,43.7039,43.751,33728.0
2016-04-28 10:05:00,55.73,55.88,55.73,55.81,23769.0,43.751,43.8687,43.751,43.8138,23769.0
2016-04-28 10:10:00,55.8,55.97,55.76,55.86,24021.0,43.8059,43.9394,43.7745,43.853,24021.0
2016-04-28 10:15:00,55.85,55.88,55.75,55.78,22495.0,43.8452,43.8687,43.7667,43.7902,22495.0
2016-04-28 10:20:00,55.78,55.8,55.69,55.75,54135.0,43.7902,43.8059,43.7196,43.7667,54135.0
2016-04-28 10:25:00,55.75,55.78,55.7,55.72,26139.0,43.7667,43.7902,43.7274,43.7431,26139.0
2016-04-28 10:30:00,55.72,55.89,55.7,55.89,26336.0,43.7431,43.8766,43.7274,43.8766,26336.0
2016-04-28 10:35:00,55.9,55.93,55.85,55.9,19138.0,43.8845,43.908,43.8452,43.8845,19138.0
2016-04-28 10:40:00,55.9,55.91,55.77,55.79,19249.0,43.8845,43.8923,43.7824,43.7981,19249.0
2016-04-28 10:45:00,55.78,56.02,55.78,55.94,36207.0,43.7902,43.9787,43.7902,43.9159,36207.0
2016-04-28 10:50:00,55.94,55.97,55.83,55.85,26182.0,43.9159,43.9394,43.8295,43.8452,26182.0
2016-04-28 10:55:00,55.85,55.89,55.77,55.81,32873.0,43.8452,43.8766,43.7824,43.8138,32873.0
2016-04-28 11:00:00,55.81,55.92,55.81,55.9,27083.0,43.8138,43.9002,43.8138,43.8845,27083.0
2016-04-28 11:05:00,55.91,55.92,55.8,55.84,29543.0,43.8923,43.9002,43.8059,43.8373,29543.0
2016-04-28 11:10:00,55.83,55.91,55.81,55.86,18810.0,43.8295,43.8923,43.8138,43.853,18810.0
2016-04-28 11:15:00,55.85,55.87,55.79,55.82,14450.0,43.8452,43.8609,43.7981,43.8216,14450.0
2016-04-28 11:20:00,55.82,55.93,55.82,55.89,21889.0,43.8216,43.908,43.8216,43.8766,21889.0
2016-04-28 11:25:00,55.9,55.93,55.86,55.93,26873.0,43.8845,43.908,43.853,43.908,26873.0
2016-04-28 11:30:00,55.93,56.02,55.93,56.02,16606.0,43.908,43.9787,43.908,43.9787,16606.0
2016-04-28 11:35:00,56.02,56.07,56.01,56.04,26917.0,43.9787,44.0179,43.9708,43.9944,26917.0
2016-04-28 11:40:00,56.04,56.05,55.96,55.97,49148.0,43.9944,44.0022,43.9316,43.9394,49148.0
2016-04-28 11:45:00,55.96,55.97,55.89,55.9,31750.0,43.9316,43.9394,43.8766,43.8845,31750.0
2016-04-28 11:50:00,55.89,55.94,55.85,55.86,14456.0,43.8766,43.9159,43.8452,43.853,14456.0
2016-04-28 11:55:00,55.86,55.87,55.81,55.87,23014.0,43.853,43.8609,43.8138,43.8609,23014.0
2016-04-28 12:00:00,55.87,55.91,55.85,55.86,23984.0,43.8609,43.8923,43.8452,43.853,23984.0
2016-04-28 12:05:00,55.85,55.87,55.8,55.81,18631.0,43.8452,43.8609,43.8059,43.8138,18631.0
2016-04-28 12:10:00,55.8,55.82,55.77,55.81,40303.0,43.8059,43.8216,43.7824,43.8138,40303.0
2016-04-28 12:15:00,55.8,55.81,55.66,55.66,110868.0,43.8059,43.8138,43.696,43.696,110868.0
2016-04-28 12:20:00,55.67,55.7,55.64,55.69,25077.0,43.7039,43.7274,43.6803,43.7196,25077.0
2016-04-28 12:25:00,55.69,55.75,55.65,55.71,15207.0,43.7196,43.7667,43.6882,43.7353,15207.0
2016-04-28 12:30:00,55.71,55.72,55.67,55.7,25022.0,43.7353,43.7431,43.7039,43.7274,25022.0
2016-04-28 12:35:00,55.7,55.73,55.69,55.69,31893.0,43.7274,43.751,43.7196,43.7196,31893.0
2016-04-28 12:40:00,55.69,55.71,55.66,55.67,30745.0,43.7196,43.7353,43.696,43.7039,30745.0
2016-04-28 12:45:00,55.67,55.72,55.65,55.7,28408.0,43.7039,43.7431,43.6882,43.7274,28408.0
2016-04-28 12:50:00,55.7,55.77,55.69,55.76,14055.0,43.7274,43.7824,43.7196,43.7745,14055.0
2016-04-28 12:55:00,55.76,55.76,55.68,55.71,17380.0,43.7745,43.7745,43.7117,43.7353,17380.0
2016-04-28 13:00:00,55.72,55.75,55.68,55.68,23814.0,43.7431,43.7667,43.7117,43.7117,23814.0
2016-04-28 13:05:00,55.68,55.69,55.61,55.62,16030.0,43.7117,43.7196,43.6568,43.6646,16030.0
2016-04-28 13:10:00,55.62,55.65,55.59,55.61,25650.0,43.6646,43.6882,43.6411,43.6568,25650.0
2016-04-28 13:15:00,55.61,55.62,55.54,55.54,22875.0,43.6568,43.6646,43.6018,43.6018,22875.0
2016-04-28 13:20:00,55.53,55.57,55.52,55.56,20324.0,43.594,43.6254,43.5861,43.6175,20324.0
2016-04-28 13:25:00,55.55,55.59,55.54,55.59,15566.0,43.6097,43.6411,43.6018,43.6411,15566.0
2016-04-28 13:30:00,55.58,55.63,55.58,55.59,18551.0,43.6332,43.6725,43.6332,43.6411,18551.0
2016-04-28 13:35:00,55.59,55.59,55.56,55.56,18515.0,43.6411,43.6411,43.6175,43.6175,18515.0
2016-04-28 13:40:00,55.56,55.56,55.51,55.51,34832.0,43.6175,43.6175,43.5783,43.5783,34832.0
2016-04-28 13:45:00,55.5,55.55,55.5,55.52,16552.0,43.5704,43.6097,43.5704,43.5861,16552.0
2016-04-28 13:50:00,55.53,55.54,55.51,55.53,24603.0,43.594,43.6018,43.5783,43.594,24603.0
2016-04-28 13:55:00,55.53,55.53,55.49,55.52,29019.0,43.594,43.594,43.5626,43.5861,29019.0
2016-04-28 14:00:00,55.53,55.55,55.5,55.5,27331.0,43.594,43.6097,43.5704,43.5704,27331.0
2016-04-28 14:05:00,55.5,55.52,55.46,55.47,16875.0,43.5704,43.5861,43.539,43.5469,16875.0
2016-04-28 14:10:00,55.46,55.47,55.4,55.43,30949.0,43.539,43.5469,43.4919,43.5155,30949.0
2016-04-28 14:15:00,55.43,55.46,55.41,55.43,75458.0,43.5155,43.539,43.4998,43.5155,75458.0
2016-04-28 14:20:00,55.44,55.46,55.42,55.46,22439.0,43.5233,43.539,43.5076,43.539,22439.0
2016-04-28 14:25:00,55.45,55.48,55.43,55.44,37247.0,43.5312,43.5547,43.5155,43.5233,37247.0
2016-04-28 14:30:00,55.45,55.46,55.42,55.44,21282.0,43.5312,43.539,43.5076,43.5233,21282.0
2016-04-28 14:35:00,55.43,55.46,55.36,55.36,68564.0,43.5155,43.539,43.4605,43.4605,68564.0
2016-04-28 14:40:00,55.36,55.44,55.36,55.41,25391.0,43.4605,43.5233,43.4605,43.4998,25391.0
2016-04-28 14:45:00,55.4,55.4,55.35,55.36,17892.0,43.4919,43.4919,43.4527,43.4605,17892.0
2016-04-28 14:50:00,55.35,55.35,55.29,55.32,29904.0,43.4527,43.4527,43.4056,43.4291,29904.0
2016-04-28 14:55:00,55.32,55.36,55.32,55.35,21024.0,43.4291,43.4605,43.4291,43.4527,21024.0
2016-04-28 15:00:00,55.34,55.36,55.32,55.34,30092.0,43.4448,43.4605,43.4291,43.4448,30092.0
2016-04-28 15:05:00,55.36,55.36,55.21,55.22,34234.0,43.4605,43.4605,43.3428,43.3506,34234.0
2016-04-28 15:10:00,55.22,55.22,55.08,55.08,50383.0,43.3506,43.3506,43.2407,43.2407,50383.0
2016-04-28 15:15:00,55.08,55.11,55.03,55.04,47196.0,43.2407,43.2643,43.2015,43.2093,47196.0
2016-04-28 15:20:00,55.04,55.08,54.95,54.95,51575.0,43.2093,43.2407,43.1387,43.1387,51575.0
2016-04-28 15:25:00,54.95,54.96,54.81,54.85,60936.0,43.1387,43.1465,43.0287,43.0601,60936.0
2016-04-28 15:30:00,54.86,54.94,54.85,54.87,57256.0,43.068,43.1308,43.0601,43.0758,57256.0
2016-04-28 15:35:00,54.87,54.93,54.86,54.87,66067.0,43.0758,43.1229,43.068,43.0758,66067.0
2016-04-28 15:40:00,54.88,54.94,54.87,54.9,99884.0,43.0837,43.1308,43.0758,43.0994,99884.0
2016-04-28 15:45:00,54.9,55.0,54.89,54.95,105394.0,43.0994,43.1779,43.0915,43.1387,105394.0
2016-04-28 15:50:00,54.95,54.97,54.92,54.97,178649.0,43.1387,43.1544,43.1151,43.1544,178649.0
2016-04-28 15:55:00,54.97,55.05,54.94,55.02,325862.0,43.1544,43.2172,43.1308,43.1936,325862.0
2016-04-29 09:30:00,54.94,55.11,54.91,55.09,37983.0,43.1308,43.2643,43.1072,43.2486,37983.0
2016-04-29 09:35:00,55.11,55.14,55.01,55.13,13312.0,43.2643,43.2878,43.1858,43.28,13312.0
2016-04-29 09:40:00,55.12,55.31,55.09,55.27,35690.0,43.2721,43.4213,43.2486,43.3899,35690.0
2016-04-29 09:45:00,55.28,55.29,55.11,55.15,31454.0,43.3977,43.4056,43.2643,43.2957,31454.0
2016-04-29 09:50:00,55.14,55.16,54.98,54.99,32444.0,43.2878,43.3035,43.1622,43.1701,32444.0
2016-04-29 09:55:00,54.98,55.05,54.88,54.9,37931.0,43.1622,43.2172,43.0837,43.0994,37931.0
2016-04-29 10:00:00,54.91,54.92,54.75,54.76,46704.0,43.1072,43.1151,42.9816,42.9895,46704.0
2016-04-29 10:05:00,54.75,54.76,54.68,54.72,31165.0,42.9816,42.9895,42.9267,42.9581,31165.0
2016-04-29 10:10:00,54.73,54.91,54.73,54.85,26263.0,42.9659,43.1072,42.9659,43.0601,26263.0
2016-04-29 10:15:00,54.86,54.92,54.83,54.89,22375.0,43.068,43.1151,43.0444,43.0915,22375.0
2016-04-29 10:20:00,54.87,54.92,54.77,54.81,31811.0,43.0758,43.1151,42.9973,43.0287,31811.0
2016-04-29 10:25:00,54.81,54.81,54.68,54.78,26233.0,43.0287,43.0287,42.9267,43.0052,26233.0
2016-04-29 10:30:00,54.78,54.93,54.77,54.89,25500.0,43.0052,43.1229,42.9973,43.0915,25500.0
2016-04-29 10:35:00,54.93,55.01,54.92,54.96,19997.0,43.1229,43.1858,43.1151,43.1465,19997.0
2016-04-29 10:40:00,54.97,54.97,54.82,54.84,28029.0,43.1544,43.1544,43.0366,43.0523,28029.0
2016-04-29 10:45:00,54.85,54.85,54.75,54.81,50969.0,43.0601,43.0601,42.9816,43.0287,50969.0
2016-04-29 10:50:00,54.8,54.81,54.6,54.65,68347.0,43.0209,43.0287,42.8639,42.9031,68347.0
2016-04-29 10:55:00,54.65,54.77,54.62,54.74,56092.0,42.9031,42.9973,42.8796,42.9738,56092.0
2016-04-29 11:00:00,54.74,54.85,54.74,54.83,18031.0,42.9738,43.0601,42.9738,43.0444,18031.0
2016-04-29 11:05:00,54.84,54.97,54.84,54.91,54757.0,43.0523,43.1544,43.0523,43.1072,54757.0
2016-04-29 11:10:00,54.91,54.94,54.86,54.91,19181.0,43.1072,43.1308,43.068,43.1072,19181.0
2016-04-29 11:15:00,54.92,54.95,54.81,54.83,17315.0,43.1151,43.1387,43.0287,43.0444,17315.0
2016-04-29 11:20:00,54.81,54.86,54.78,54.84,22950.0,43.0287,43.068,43.0052,43.0523,22950.0
2016-04-29 11:25:00,54.82,54.89,54.82,54.83,20761.0,43.0366,43.0915,43.0366,43.0444,20761.0
2016-04-29 11:30:00,54.82,54.86,54.75,54.77,33976.0,43.0366,43.068,42.9816,42.9973,33976.0
2016-04-29 11:35:00,54.75,54.76,54.62,54.64,26946.0,42.9816,42.9895,42.8796,42.8953,26946.0
2016-04-29 11:40:00,54.64,54.66,54.6,54.62,22893.0,42.8953,42.911,42.8639,42.8796,22893.0
2016-04-29 11:45:00,54.62,54.72,54.62,54.72,34771.0,42.8796,42.9581,42.8796,42.9581,34771.0
2016-04-29 11:50:00,54.72,54.79,54.69,54.78,23206.0,42.9581,43.013,42.9345,43.0052,23206.0
2016-04-29 11:55:00,54.77,54.77,54.67,54.67,52521.0,42.9973,42.9973,42.9188,42.9188,52521.0
2016-04-29 12:00:00,54.67,54.67,54.54,54.54,24726.0,42.9188,42.9188,42.8168,42.8168,24726.0
2016-04-29 12:05:00,54.54,54.58,54.53,54.55,24603.0,42.8168,42.8482,42.8089,42.8246,24603.0
2016-04-29 12:10:00,54.56,54.57,54.48,54.48,19730.0,42.8325,42.8403,42.7697,42.7697,19730.0
2016-04-29 12:15:00,54.48,54.55,54.47,54.53,98487.0,42.7697,42.8246,42.7618,42.8089,98487.0
2016-04-29 12:20:00,54.52,54.59,54.52,54.53,19550.0,42.8011,42.856,42.8011,42.8089,19550.0
2016-04-29 12:25:00,54.54,54.54,54.5,54.5,32076.0,42.8168,42.8168,42.7854,42.7854,32076.0
2016-04-29 12:30:00,54.49,54.59,54.49,54.59,14508.0,42.7775,42.856,42.7775,42.856,14508.0
2016-04-29 12:35:00,54.6,54.65,54.58,54.64,11033.0,42.8639,42.9031,42.8482,42.8953,11033.0
2016-04-29 12:40:00,54.63,54.63,54.55,54.57,7659.0,42.8874,42.8874,42.8246,42.8403,7659.0
2016-04-29 12:45:00,54.57,54.64,54.56,54.64,26317.0,42.8403,42.8953,42.8325,42.8953,26317.0
2016-04-29 12:50:00,54.64,54.71,54.63,54.69,26518.0,42.8953,42.9502,42.8874,42.9345,26518.0
2016-04-29 12:55:00,54.7,54.7,54.58,54.58,11970.0,42.9424,42.9424,42.8482,42.8482,11970.0
2016-04-29 13:00:00,54.6,54.61,54.55,54.56,10784.0,42.8639,42.8717,42.8246,42.8325,10784.0
2016-04-29 13:05:00,54.55,54.62,54.55,54.61,23135.0,42.8246,42.8796,42.8246,42.8717,23135.0
2016-04-29 13:10:00,54.6,54.68,54.58,54.67,26367.0,42.8639,42.9267,42.8482,42.9188,26367.0
2016-04-29 13:15:00,54.67,54.68,54.63,54.67,23740.0,42.9188,42.9267,42.8874,42.9188,23740.0
2016-04-29 13:20:00,54.66,54.67,54.6,54.64,12561.0,42.911,42.9188,42.8639,42.8953,12561.0
2016-04-29 13:25:00,54.65,54.67,54.61,54.64,17055.0,42.9031,42.9188,42.8717,42.8953,17055.0
2016-04-29 13:30:00,54.64,54.65,54.56,54.56,9805.0,42.8953,42.9031,42.8325,42.8325,9805.0
2016-04-29 13:35:00,54.55,54.61,54.54,54.57,19768.0,42.8246,42.8717,42.8168,42.8403,19768.0
2016-04-29 13:40:00,54.56,54.58,54.51,54.52,20682.0,42.8325,42.8482,42.7932,42.8011,20682.0
2016-04-29 13:45:00,54.52,54.54,54.5,54.5,21078.0,42.8011,42.8168,42.7854,42.7854,21078.0
2016-04-29 13:50:00,54.51,54.56,54.51,54.52,8654.0,42.7932,42.8325,42.7932,42.8011,8654.0
2016-04-29 13:55:00,54.52,54.52,54.43,54.47,18149.0,42.8011,42.8011,42.7304,42.7618,18149.0
2016-04-29 14:00:00,54.48,54.51,54.45,54.51,32677.0,42.7697,42.7932,42.7461,42.7932,32677.0
2016-04-29 14:05:00,54.51,54.52,54.45,54.45,25280.0,42.7932,42.8011,42.7461,42.7461,25280.0
2016-04-29 14:10:00,54.46,54.46,54.43,54.43,16989.0,42.754,42.754,42.7304,42.7304,16989.0
2016-04-29 14:15:00,54.43,54.5,54.36,54.47,36946.0,42.7304,42.7854,42.6755,42.7618,36946.0
2016-04-29 14:20:00,54.47,54.56,54.44,54.55,15471.0,42.7618,42.8325,42.7383,42.8246,15471.0
2016-04-29 14:25:00,54.54,54.6,54.52,54.56,21209.0,42.8168,42.8639,42.8011,42.8325,21209.0
2016-04-29 14:30:00,54.57,54.58,54.51,54.52,27094.0,42.8403,42.8482,42.7932,42.8011,27094.0
2016-04-29 14:35:00,54.51,54.52,54.46,54.47,12456.0,42.7932,42.8011,42.754,42.7618,12456.0
2016-04-29 14:40:00,54.47,54.51,54.43,54.49,22791.0,42.7618,42.7932,42.7304,42.7775,22791.0
2016-04-29 14:45:00,54.48,54.56,54.47,54.56,30748.0,42.7697,42.8325,42.7618,42.8325,30748.0
2016-04-29 14:50:00,54.55,54.55,54.44,54.51,19195.0,42.8246,42.8246,42.7383,42.7932,19195.0
2016-04-29 14:55:00,54.51,54.53,54.46,54.48,15277.0,42.7932,42.8089,42.754,42.7697,15277.0
2016-04-29 15:00:00,54.48,54.52,54.45,54.45,20811.0,42.7697,42.8011,42.7461,42.7461,20811.0
2016-04-29 15:05:00,54.45,54.49,54.44,54.47,63273.0,42.7461,42.7775,42.7383,42.7618,63273.0
2016-04-29 15:10:00,54.48,54.58,54.47,54.58,22859.0,42.7697,42.8482,42.7618,42.8482,22859.0
2016-04-29 15:15:00,54.57,54.61,54.54,54.57,22363.0,42.8403,42.8717,42.8168,42.8403,22363.0
2016-04-29 15:20:00,54.56,54.63,54.54,54.58,31380.0,42.8325,42.8874,42.8168,42.8482,31380.0
2016-04-29 15:25:00,54.57,54.59,54.51,54.53,26906.0,42.8403,42.856,42.7932,42.8089,26906.0
2016-04-29 15:30:00,54.53,54.7,54.53,54.69,49987.0,42.8089,42.9424,42.8089,42.9345,49987.0
2016-04-29 15:35:00,54.7,54.71,54.63,54.66,41919.0,42.9424,42.9502,42.8874,42.911,41919.0
2016-04-29 15:40:00,54.68,54.75,54.67,54.74,63425.0,42.9267,42.9816,42.9188,42.9738,63425.0
2016-04-29 15:45:00,54.74,54.79,54.65,54.65,119954.0,42.9738,43.013,42.9031,42.9031,119954.0
2016-04-29 15:50:00,54.66,54.71,54.63,54.71,93282.0,42.911,42.9502,42.8874,42.9502,93282.0
2016-04-29 15:55:00,54.7,54.72,54.62,54.63,247776.0,42.9424,42.9581,42.8796,42.8874,247776.0
2016-05-02 09:30:00,54.5,54.83,54.5,54.68,83202.0,42.7854,43.0444,42.7854,42.9267,83202.0
2016-05-02 09:35:00,54.66,54.67,54.44,54.51,20954.0,42.911,42.9188,42.7383,42.7932,20954.0
2016-05-02 09:40:00,54.49,54.55,54.29,54.32,28028.0,42.7775,42.8246,42.6205,42.6441,28028.0
2016-05-02 09:45:00,54.29,54.31,54.2,54.28,44459.0,42.6205,42.6362,42.5499,42.6127,44459.0
2016-05-02 09:50:00,54.28,54.49,54.25,54.49,46173.0,42.6127,42.7775,42.5891,42.7775,46173.0
2016-05-02 09:55:00,54.49,54.53,54.44,54.44,49599.0,42.7775,42.8089,42.7383,42.7383,49599.0
2016-05-02 10:00:00,54.44,54.49,54.36,54.47,51690.0,42.7383,42.7775,42.6755,42.7618,51690.0
2016-05-02 10:05:00,54.47,54.61,54.45,54.6,36224.0,42.7618,42.8717,42.7461,42.8639,36224.0
2016-05-02 10:10:00,54.61,54.65,54.56,54.61,41019.0,42.8717,42.9031,42.8325,42.8717,41019.0
2016-05-02 10:15:00,54.6,54.65,54.54,54.59,33260.0,42.8639,42.9031,42.8168,42.856,33260.0
2016-05-02 10:20:00,54.58,54.62,54.55,54.59,40777.0,42.8482,42.8796,42.8246,42.856,40777.0
2016-05-02 10:25:00,54.6,54.77,54.59,54.77,37742.0,42.8639,42.9973,42.856,42.9973,37742.0
2016-05-02 10:30:00,54.78,54.79,54.7,54.73,42209.0,43.0052,43.013,42.9424,42.9659,42209.0
2016-05-02 10:35:00,54.73,54.81,54.72,54.73,35366.0,42.9659,43.0287,42.9581,42.9659,35366.0
2016-05-02 10:40:00,54.72,54.83,54.72,54.82,31688.0,42.9581,43.0444,42.9581,43.0366,31688.0
2016-05-02 10:45:00,54.81,54.92,54.79,54.9,25456.0,43.0287,43.1151,43.013,43.0994,25456.0
2016-05-02 10:50:00,54.9,54.92,54.79,54.83,53442.0,43.0994,43.1151,43.013,43.0444,53442.0
2016-05-02 10:55:00,54.82,54.82,54.64,54.67,47103.0,43.0366,43.0366,42.8953,42.9188,47103.0
2016-05-02 11:00:00,54.67,54.77,54.67,54.76,32569.0,42.9188,42.9973,42.9188,42.9895,32569.0
2016-05-02 11:05:00,54.77,54.85,54.74,54.85,37815.0,42.9973,43.0601,42.9738,43.0601,37815.0
2016-05-02 11:10:00,54.86,54.94,54.86,54.9,39319.0,43.068,43.1308,43.068,43.0994,39319.0
2016-05-02 11:15:00,54.9,54.94,54.88,54.91,29789.0,43.0994,43.1308,43.0837,43.1072,29789.0
2016-05-02 11:20:00,54.92,54.99,54.91,54.97,52329.0,43.1151,43.1701,43.1072,43.1544,52329.0
2016-05-02 11:25:00,54.98,54.98,54.92,54.97,29866.0,43.1622,43.1622,43.1151,43.1544,29866.0
2016-05-02 11:30:00,54.97,54.97,54.9,54.93,32216.0,43.1544,43.1544,43.0994,43.1229,32216.0
2016-05-02 11:35:00,54.94,55.03,54.93,55.02,27392.0,43.1308,43.2015,43.1229,43.1936,27392.0
2016-05-02 11:40:00,55.02,55.02,54.9,54.9,22027.0,43.1936,43.1936,43.0994,43.0994,22027.0
2016-05-02 11:45:00,54.91,54.93,54.84,54.84,21161.0,43.1072,43.1229,43.0523,43.0523,21161.0
2016-05-02 11:50:00,54.85,54.9,54.83,54.88,22429.0,43.0601,43.0994,43.0444,43.0837,22429.0
2016-05-02 11:55:00,54.87,54.9,54.83,54.86,25133.0,43.0758,43.0994,43.0444,43.068,25133.0
2016-05-02 12:00:00,54.86,54.86,54.76,54.78,73180.0,43.068,43.068,42.9895,43.0052,73180.0
2016-05-02 12:05:00,54.78,54.8,54.75,54.75,20471.0,43.0052,43.0209,42.9816,42.9816,20471.0
2016-05-02 12:10:00,54.74,54.79,54.72,54.73,36692.0,42.9738,43.013,42.9581,42.9659,36692.0
2016-05-02 12:15:00,54.73,54.75,54.7,54.74,29145.0,42.9659,42.9816,42.9424,42.9738,29145.0
2016-05-02 12:20:00,54.74,54.77,54.73,54.76,25247.0,42.9738,42.9973,42.9659,42.9895,25247.0
2016-05-02 12:25:00,54.76,54.76,54.73,54.74,18706.0,42.9895,42.9895,42.9659,42.9738,18706.0
2016-05-02 12:30:00,54.75,54.78,54.7,54.71,32525.0,42.9816,43.0052,42.9424,42.9502,32525.0
2016-05-02 12:35:00,54.72,54.76,54.71,54.72,29273.0,42.9581,42.9895,42.9502,42.9581,29273.0
2016-05-02 12:40:00,54.71,54.76,54.71,54.74,14209.0,42.9502,42.9895,42.9502,42.9738,14209.0
2016-05-02 12:45:00,54.75,54.79,54.75,54.76,20020.0,42.9816,43.013,42.9816,42.9895,20020.0
2016-05-02 12:50:00,54.76,54.78,54.74,54.77,27120.0,42.9895,43.0052,42.9738,42.9973,27120.0
2016-05-02 12:55:00,54.77,54.8,54.75,54.8,31093.0,42.9973,43.0209,42.9816,43.0209,31093.0
2016-05-02 13:00:00,54.8,54.85,54.8,54.83,12569.0,43.0209,43.0601,43.0209,43.0444,12569.0
2016-05-02 13:05:00,54.84,54.86,54.83,54.84,17889.0,43.0523,43.068,43.0444,43.0523,17889.0
2016-05-02 13:10:00,54.84,54.92,54.83,54.92,20869.0,43.0523,43.1151,43.0444,43.1151,20869.0
2016-05-02 13:15:00,54.93,54.98,54.92,54.97,17921.0,43.1229,43.1622,43.1151,43.1544,17921.0
2016-05-02 13:20:00,54.97,54.99,54.95,54.96,16249.0,43.1544,43.1701,43.1387,43.1465,16249.0
2016-05-02 13:25:00,54.97,55.02,54.97,55.02,25777.0,43.1544,43.1936,43.1544,43.1936,25777.0
2016-05-02 13:30:00,55.03,55.04,55.0,55.01,24783.0,43.2015,43.2093,43.1779,43.1858,24783.0
2016-05-02 13:35:00,55.01,55.02,54.99,55.01,26636.0,43.1858,43.1936,43.1701,43.1858,26636.0
2016-05-02 13:40:00,55.01,55.06,55.01,55.03,28877.0,43.1858,43.225,43.1858,43.2015,28877.0
2016-05-02 13:45:00,55.03,55.06,55.01,55.06,19164.0,43.2015,43.225,43.1858,43.225,19164.0
2016-05-02 13:50:00,55.07,55.09,55.05,55.08,19281.0,43.2329,43.2486,43.2172,43.2407,19281.0
2016-05-02 13:55:00,55.08,55.08,55.03,55.04,20670.0,43.2407,43.2407,43.2015,43.2093,20670.0
2016-05-02 14:00:00,55.04,55.05,55.02,55.04,39689.0,43.2093,43.2172,43.1936,43.2093,39689.0
2016-05-02 14:05:00,55.04,55.06,55.0,55.02,55186.0,43.2093,43.225,43.1779,43.1936,55186.0
2016-05-02 14:10:00,55.02,55.08,55.02,55.08,30667.0,43.1936,43.2407,43.1936,43.2407,30667.0
2016-05-02 14:15:00,55.08,55.19,55.08,55.16,55610.0,43.2407,43.3271,43.2407,43.3035,55610.0
2016-05-02 14:20:00,55.15,55.16,55.1,55.12,32858.0,43.2957,43.3035,43.2564,43.2721,32858.0
2016-05-02 14:25:00,55.13,55.13,55.09,55.12,22520.0,43.28,43.28,43.2486,43.2721,22520.0
2016-05-02 14:30:00,55.12,55.12,55.1,55.11,32630.0,43.2721,43.2721,43.2564,43.2643,32630.0
2016-05-02 14:35:00,55.11,55.13,55.09,55.11,50520.0,43.2643,43.28,43.2486,43.2643,50520.0
2016-05-02 14:40:00,55.11,55.13,55.09,55.1,49351.0,43.2643,43.28,43.2486,43.2564,49351.0
2016-05-02 14:45:00,55.11,55.12,55.09,55.09,36813.0,43.2643,43.2721,43.2486,43.2486,36813.0
2016-05-02 14:50:00,55.1,55.11,55.08,55.09,60032.0,43.2564,43.2643,43.2407,43.2486,60032.0
2016-05-02 14:55:00,55.09,55.12,55.08,55.11,23722.0,43.2486,43.2721,43.2407,43.2643,23722.0
2016-05-02 15:00:00,55.12,55.18,55.11,55.16,53303.0,43.2721,43.3192,43.2643,43.3035,53303.0
2016-05-02 15:05:00,55.16,55.17,55.12,55.17,47497.0,43.3035,43.3114,43.2721,43.3114,47497.0
2016-05-02 15:10:00,55.16,55.22,55.16,55.2,74021.0,43.3035,43.3506,43.3035,43.3349,74021.0
2016-05-02 15:15:00,55.21,55.22,55.19,55.2,95599.0,43.3428,43.3506,43.3271,43.3349,95599.0
2016-05-02 15:20:00,55.2,55.23,55.2,55.22,66500.0,43.3349,43.3585,43.3349,43.3506,66500.0
2016-05-02 15:25:00,55.22,55.23,55.19,55.21,54151.0,43.3506,43.3585,43.3271,43.3428,54151.0
2016-05-02 15:30:00,55.21,55.24,55.2,55.23,110474.0,43.3428,43.3663,43.3349,43.3585,110474.0
2016-05-02 15:35:00,55.24,55.27,55.23,55.25,85989.0,43.3663,43.3899,43.3585,43.3742,85989.0
2016-05-02 15:40:00,55.25,55.26,55.24,55.26,80803.0,43.3742,43.382,43.3663,43.382,80803.0
2016-05-02 15:45:00,55.26,55.27,55.24,55.25,102798.0,43.382,43.3899,43.3663,43.3742,102798.0
2016-05-02 15:50:00,55.25,55.25,55.21,55.21,94745.0,43.3742,43.3742,43.3428,43.3428,94745.0
2016-05-02 15:55:00,55.21,55.26,55.15,55.19,278268.0,43.3428,43.382,43.2957,43.3271,278268.0
2016-05-03 09:30:00,55.48,55.73,55.01,55.62,102848.0,43.5547,43.751,43.1858,43.6646,102848.0
2016-05-03 09:35:00,55.66,55.68,54.52,54.91,161850.0,43.696,43.7117,42.8011,43.1072,161850.0
2016-05-03 09:40:00,54.95,55.09,54.59,55.03,76001.0,43.1387,43.2486,42.856,43.2015,76001.0
2016-05-03 09:45:00,54.98,55.12,54.86,55.06,67647.0,43.1622,43.2721,43.068,43.225,67647.0
2016-05-03 09:50:00,55.04,55.09,54.84,54.88,67399.0,43.2093,43.2486,43.0523,43.0837,67399.0
2016-05-03 09:55:00,54.89,55.0,54.69,54.88,44280.0,43.0915,43.1779,42.9345,43.0837,44280.0
2016-05-03 10:00:00,54.86,54.91,54.76,54.78,37558.0,43.068,43.1072,42.9895,43.0052,37558.0
2016-05-03 10:05:00,54.77,54.84,54.73,54.78,35969.0,42.9973,43.0523,42.9659,43.0052,35969.0
2016-05-03 10:10:00,54.76,54.97,54.69,54.81,55435.0,42.9895,43.1544,42.9345,43.0287,55435.0
2016-05-03 10:15:00,54.78,54.92,54.72,54.92,26283.0,43.0052,43.1151,42.9581,43.1151,26283.0
2016-05-03 10:20:00,54.91,54.92,54.72,54.77,51950.0,43.1072,43.1151,42.9581,42.9973,51950.0
2016-05-03 10:25:00,54.78,54.92,54.75,54.78,27918.0,43.0052,43.1151,42.9816,43.0052,27918.0
2016-05-03 10:30:00,54.79,54.81,54.66,54.7,36756.0,43.013,43.0287,42.911,42.9424,36756.0
2016-05-03 10:35:00,54.7,54.72,54.45,54.55,28244.0,42.9424,42.9581,42.7461,42.8246,28244.0
2016-05-03 10:40:00,54.55,54.71,54.5,54.68,25259.0,42.8246,42.9502,42.7854,42.9267,25259.0
2016-05-03 10:45:00,54.68,54.92,54.64,54.9,45743.0,42.9267,43.1151,42.8953,43.0994,45743.0
2016-05-03 10:50:00,54.9,54.98,54.77,54.82,45151.0,43.0994,43.1622,42.9973,43.0366,45151.0
2016-05-03 10:55:00,54.83,54.94,54.77,54.77,33032.0,43.0444,43.1308,42.9973,42.9973,33032.0
2016-05-03 11:00:00,54.77,55.01,54.76,55.01,55776.0,42.9973,43.1858,42.9895,43.1858,55776.0
2016-05-03 11:05:00,55.02,55.12,54.92,55.08,39913.0,43.1936,43.2721,43.1151,43.2407,39913.0
2016-05-03 11:10:00,55.06,55.12,55.02,55.05,52838.0,43.225,43.2721,43.1936,43.2172,52838.0
2016-05-03 11:15:00,55.04,55.07,54.93,55.05,61404.0,43.2093,43.2329,43.1229,43.2172,61404.0
2016-05-03 11:20:00,55.06,55.17,55.01,55.05,63397.0,43.225,43.3114,43.1858,43.2172,63397.0
2016-05-03 11:25:00,55.05,55.06,54.91,54.93,33679.0,43.2172,43.225,43.1072,43.1229,33679.0
2016-05-03 11:30:00,54.94,54.95,54.82,54.85,32094.0,43.1308,43.1387,43.0366,43.0601,32094.0
2016-05-03 11:35:00,54.84,55.01,54.84,54.99,58880.0,43.0523,43.1858,43.0523,43.1701,58880.0
2016-05-03 11:40:00,54.98,54.99,54.8,54.9,43878.0,43.1622,43.1701,43.0209,43.0994,43878.0
2016-05-03 11:45:00,54.9,55.03,54.79,54.79,67209.0,43.0994,43.2015,43.013,43.013,67209.0
2016-05-03 11:50:00,54.79,54.85,54.73,54.85,38563.0,43.013,43.0601,42.9659,43.0601,38563.0
2016-05-03 11:55:00,54.84,54.95,54.79,54.9,65383.0,43.0523,43.1387,43.013,43.0994,65383.0
2016-05-03 12:00:00,54.9,54.9,54.71,54.75,29595.0,43.0994,43.0994,42.9502,42.9816,29595.0
2016-05-03 12:05:00,54.74,54.74,54.64,54.72,24227.0,42.9738,42.9738,42.8953,42.9581,24227.0
2016-05-03 12:10:00,54.71,54.72,54.62,54.65,26019.0,42.9502,42.9581,42.8796,42.9031,26019.0
2016-05-03 12:15:00,54.66,54.7,54.65,54.66,18682.0,42.911,42.9424,42.9031,42.911,18682.0
2016-05-03 12:20:00,54.66,54.69,54.61,54.65,24104.0,42.911,42.9345,42.8717,42.9031,24104.0
2016-05-03 12:25:00,54.66,54.72,54.65,54.71,19654.0,42.911,42.9581,42.9031,42.9502,19654.0
2016-05-03 12:30:00,54.71,54.71,54.67,54.69,23557.0,42.9502,42.9502,42.9188,42.9345,23557.0
2016-05-03 12:35:00,54.69,54.72,54.66,54.7,19139.0,42.9345,42.9581,42.911,42.9424,19139.0
2016-05-03 12:40:00,54.71,54.77,54.71,54.76,12797.0,42.9502,42.9973,42.9502,42.9895,12797.0
2016-05-03 12:45:00,54.75,54.75,54.69,54.75,19361.0,42.9816,42.9816,42.9345,42.9816,19361.0
2016-05-03 12:50:00,54.75,54.76,54.7,54.73,15430.0,42.9816,42.9895,42.9424,42.9659,15430.0
2016-05-03 12:55:00,54.73,54.75,54.71,54.75,15282.0,42.9659,42.9816,42.9502,42.9816,15282.0
2016-05-03 13:00:00,54.75,54.76,54.65,54.68,73906.0,42.9816,42.9895,42.9031,42.9267,73906.0
2016-05-03 13:05:00,54.68,54.77,54.66,54.75,23270.0,42.9267,42.9973,42.911,42.9816,23270.0
2016-05-03 13:10:00,54.75,54.76,54.7,54.7,11598.0,42.9816,42.9895,42.9424,42.9424,11598.0
2016-05-03 13:15:00,54.71,54.76,54.68,54.75,21167.0,42.9502,42.9895,42.9267,42.9816,21167.0
2016-05-03 13:20:00,54.75,54.75,54.69,54.71,15255.0,42.9816,42.9816,42.9345,42.9502,15255.0
2016-05-03 13:25:00,54.71,54.75,54.7,54.75,17140.0,42.9502,42.9816,42.9424,42.9816,17140.0
2016-05-03 13:30:00,54.76,54.84,54.76,54.84,21658.0,42.9895,43.0523,42.9895,43.0523,21658.0
2016-05-03 13:35:00,54.84,54.93,54.83,54.92,23181.0,43.0523,43.1229,43.0444,43.1151,23181.0
2016-05-03 13:40:00,54.93,54.97,54.86,54.86,22161.0,43.1229,43.1544,43.068,43.068,22161.0
2016-05-03 13:45:00,54.87,54.89,54.83,54.85,14371.0,43.0758,43.0915,43.0444,43.0601,14371.0
2016-05-03 13:50:00,54.85,54.92,54.82,54.87,56779.0,43.0601,43.1151,43.0366,43.0758,56779.0
2016-05-03 13:55:00,54.87,54.92,54.85,54.86,23033.0,43.0758,43.1151,43.0601,43.068,23033.0
2016-05-03 14:00:00,54.85,54.99,54.83,54.98,38711.0,43.0601,43.1701,43.0444,43.1622,38711.0
2016-05-03 14:05:00,54.98,55.21,54.95,55.16,87277.0,43.1622,43.3428,43.1387,43.3035,87277.0
2016-05-03 14:10:00,55.16,55.35,54.55,54.73,235182.0,43.3035,43.4527,42.8246,42.9659,235182.0
2016-05-03 14:15:00,54.76,54.95,54.46,54.49,154826.0,42.9895,43.1387,42.754,42.7775,154826.0
2016-05-03 14:20:00,54.47,54.58,54.38,54.44,111308.0,42.7618,42.8482,42.6912,42.7383,111308.0
2016-05-03 14:25:00,54.45,54.47,54.18,54.28,102688.0,42.7461,42.7618,42.5342,42.6127,102688.0
2016-05-03 14:30:00,54.27,54.37,54.24,54.36,97909.0,42.6048,42.6833,42.5813,42.6755,97909.0
2016-05-03 14:35:00,54.37,54.58,54.36,54.52,59022.0,42.6833,42.8482,42.6755,42.8011,59022.0
2016-05-03 14:40:00,54.54,54.73,54.5,54.7,60127.0,42.8168,42.9659,42.7854,42.9424,60127.0
2016-05-03 14:45:00,54.69,54.7,54.55,54.55,46705.0,42.9345,42.9424,42.8246,42.8246,46705.0
2016-05-03 14:50:00,54.56,54.65,54.55,54.58,53951.0,42.8325,42.9031,42.8246,42.8482,53951.0
2016-05-03 14:55:00,54.58,54.59,54.43,54.45,68541.0,42.8482,42.856,42.7304,42.7461,68541.0
2016-05-03 15:00:00,54.46,54.49,54.4,54.47,50782.0,42.754,42.7775,42.7069,42.7618,50782.0
2016-05-03 15:05:00,54.47,54.55,54.45,54.5,66636.0,42.7618,42.8246,42.7461,42.7854,66636.0
2016-05-03 15:10:00,54.5,54.53,54.36,54.42,79413.0,42.7854,42.8089,42.6755,42.7226,79413.0
2016-05-03 15:15:00,54.44,54.44,54.35,54.37,53801.0,42.7383,42.7383,42.6676,42.6833,53801.0
2016-05-03 15:20:00,54.37,54.47,54.36,54.42,50059.0,42.6833,42.7618,42.6755,42.7226,50059.0
2016-05-03 15:25:00,54.41,54.51,54.39,54.46,56877.0,42.7147,42.7932,42.699,42.754,56877.0
2016-05-03 15:30:00,54.46,54.49,54.41,54.47,88875.0,42.754,42.7775,42.7147,42.7618,88875.0
2016-05-03 15:35:00,54.46,54.55,54.43,54.51,90954.0,42.754,42.8246,42.7304,42.7932,90954.0
2016-05-03 15:40:00,54.51,54.56,54.46,54.47,124040.0,42.7932,42.8325,42.754,42.7618,124040.0
2016-05-03 15:45:00,54.48,54.69,54.47,54.67,120987.0,42.7697,42.9345,42.7618,42.9188,120987.0
2016-05-03 15:50:00,54.66,54.75,54.65,54.75,114826.0,42.911,42.9816,42.9031,42.9816,114826.0
2016-05-03 15:55:00,54.75,54.75,54.65,54.68,202451.0,42.9816,42.9816,42.9031,42.9267,202451.0
2016-05-04 09:30:00,54.2,54.47,54.0,54.07,249545.0,42.5499,42.7618,42.3929,42.4478,249545.0
2016-05-04 09:35:00,54.08,54.08,53.53,53.57,55793.0,42.4557,42.4557,42.0239,42.0553,55793.0
2016-05-04 09:40:00,53.58,53.63,53.5,53.59,96916.0,42.0631,42.1024,42.0003,42.071,96916.0
2016-05-04 09:45:00,53.61,53.77,53.59,53.76,76823.0,42.0867,42.2123,42.071,42.2044,76823.0
2016-05-04 09:50:00,53.75,53.79,53.64,53.76,98881.0,42.1966,42.228,42.1102,42.2044,98881.0
2016-05-04 09:55:00,53.76,53.8,53.69,53.69,44699.0,42.2044,42.2358,42.1495,42.1495,44699.0
2016-05-04 10:00:00,53.69,53.75,53.66,53.69,84862.0,42.1495,42.1966,42.1259,42.1495,84862.0
2016-05-04 10:05:00,53.69,53.73,53.58,53.71,66707.0,42.1495,42.1809,42.0631,42.1652,66707.0
2016-05-04 10:10:00,53.71,53.81,53.66,53.66,90588.0,42.1652,42.2437,42.1259,42.1259,90588.0
2016-05-04 10:15:00,53.66,53.84,53.66,53.84,32274.0,42.1259,42.2672,42.1259,42.2672,32274.0
2016-05-04 10:20:00,53.85,53.91,53.78,53.81,24396.0,42.2751,42.3222,42.2201,42.2437,24396.0
2016-05-04 10:25:00,53.82,53.94,53.82,53.91,28415.0,42.2515,42.3457,42.2515,42.3222,28415.0
2016-05-04 10:30:00,53.89,53.89,53.66,53.72,55338.0,42.3065,42.3065,42.1259,42.173,55338.0
2016-05-04 10:35:00,53.72,53.75,53.63,53.69,44709.0,42.173,42.1966,42.1024,42.1495,44709.0
2016-05-04 10:40:00,53.69,53.74,53.56,53.59,94203.0,42.1495,42.1887,42.0474,42.071,94203.0
2016-05-04 10:45:00,53.59,53.63,53.51,53.54,40697.0,42.071,42.1024,42.0082,42.0317,40697.0
2016-05-04 10:50:00,53.54,53.62,53.52,53.61,40304.0,42.0317,42.0945,42.016,42.0867,40304.0
2016-05-04 10:55:00,53.62,53.69,53.55,53.58,36747.0,42.0945,42.1495,42.0396,42.0631,36747.0
2016-05-04 11:00:00,53.58,53.67,53.54,53.61,45226.0,42.0631,42.1338,42.0317,42.0867,45226.0
2016-05-04 11:05:00,53.6,53.6,53.44,53.44,97249.0,42.0788,42.0788,41.9532,41.9532,97249.0
2016-05-04 11:10:00,53.44,53.5,53.34,53.35,47802.0,41.9532,42.0003,41.8747,41.8826,47802.0
2016-05-04 11:15:00,53.34,53.36,53.21,53.22,46829.0,41.8747,41.8904,41.7727,41.7805,46829.0
2016-05-04 11:20:00,53.22,53.25,53.17,53.21,57362.0,41.7805,41.8041,41.7413,41.7727,57362.0
2016-05-04 11:25:00,53.2,53.2,53.11,53.16,60761.0,41.7648,41.7648,41.6942,41.7334,60761.0
2016-05-04 11:30:00,53.17,53.34,53.16,53.3,68820.0,41.7413,41.8747,41.7334,41.8433,68820.0
2016-05-04 11:35:00,53.29,53.31,53.18,53.29,47534.0,41.8355,41.8512,41.7491,41.8355,47534.0
2016-05-04 11:40:00,53.29,53.39,53.25,53.27,40435.0,41.8355,41.914,41.8041,41.8198,40435.0
2016-05-04 11:45:00,53.28,53.33,53.25,53.28,53721.0,41.8276,41.8669,41.8041,41.8276,53721.0
2016-05-04 11:50:00,53.28,53.3,53.22,53.22,38063.0,41.8276,41.8433,41.7805,41.7805,38063.0
2016-05-04 11:55:00,53.22,53.23,53.16,53.2,55663.0,41.7805,41.7884,41.7334,41.7648,55663.0
2016-05-04 12:00:00,53.2,53.32,53.19,53.26,54737.0,41.7648,41.859,41.757,41.8119,54737.0
2016-05-04 12:05:00,53.25,53.25,53.08,53.1,37138.0,41.8041,41.8041,41.6706,41.6863,37138.0
2016-05-04 12:10:00,53.1,53.21,53.09,53.21,25124.0,41.6863,41.7727,41.6785,41.7727,25124.0
2016-05-04 12:15:00,53.21,53.21,53.14,53.15,23880.0,41.7727,41.7727,41.7177,41.7256,23880.0
2016-05-04 12:20:00,53.15,53.23,53.13,53.21,37718.0,41.7256,41.7884,41.7099,41.7727,37718.0
2016-05-04 12:25:00,53.22,53.26,53.13,53.16,41631.0,41.7805,41.8119,41.7099,41.7334,41631.0
2016-05-04 12:30:00,53.16,53.29,53.15,53.29,22341.0,41.7334,41.8355,41.7256,41.8355,22341.0
2016-05-04 12:35:00,53.3,53.3,53.15,53.15,35822.0,41.8433,41.8433,41.7256,41.7256,35822.0
2016-05-04 12:40:00,53.15,53.15,53.06,53.08,37368.0,41.7256,41.7256,41.6549,41.6706,37368.0
2016-05-04 12:45:00,53.07,53.13,53.05,53.06,45360.0,41.6628,41.7099,41.6471,41.6549,45360.0
2016-05-04 12:50:00,53.07,53.09,52.97,52.98,83788.0,41.6628,41.6785,41.5842,41.5921,83788.0
2016-05-04 12:55:00,52.97,53.01,52.96,52.97,29454.0,41.5842,41.6156,41.5764,41.5842,29454.0
2016-05-04 13:00:00,52.97,53.09,52.96,53.03,46588.0,41.5842,41.6785,41.5764,41.6313,46588.0
2016-05-04 13:05:00,53.04,53.04,52.9,52.93,53410.0,41.6392,41.6392,41.5293,41.5528,53410.0
2016-05-04 13:10:00,52.92,52.93,52.9,52.92,34896.0,41.545,41.5528,41.5293,41.545,34896.0
2016-05-04 13:15:00,52.92,52.93,52.9,52.92,58416.0,41.545,41.5528,41.5293,41.545,58416.0
2016-05-04 13:20:00,52.93,52.93,52.87,52.88,46188.0,41.5528,41.5528,41.5057,41.5136,46188.0
2016-05-04 13:25:00,52.88,52.89,52.85,52.87,64991.0,41.5136,41.5214,41.49,41.5057,64991.0
2016-05-04 13:30:00,52.87,52.87,52.81,52.83,56752.0,41.5057,41.5057,41.4586,41.4743,56752.0
2016-05-04 13:35:00,52.83,52.85,52.75,52.79,67472.0,41.4743,41.49,41.4115,41.4429,67472.0
2016-05-04 13:40:00,52.79,52.8,52.72,52.72,39135.0,41.4429,41.4508,41.388,41.388,39135.0
2016-05-04 13:45:00,52.72,52.73,52.68,52.68,62924.0,41.388,41.3958,41.3566,41.3566,62924.0
2016-05-04 13:50:00,52.69,52.77,52.63,52.63,63253.0,41.3644,41.4272,41.3173,41.3173,63253.0
2016-05-04 13:55:00,52.64,52.66,52.6,52.61,38927.0,41.3252,41.3409,41.2938,41.3016,38927.0
2016-05-04 14:00:00,52.62,52.65,52.57,52.57,43836.0,41.3095,41.333,41.2702,41.2702,43836.0
2016-05-04 14:05:00,52.58,52.59,52.48,52.53,89732.0,41.2781,41.2859,41.1996,41.2388,89732.0
2016-05-04 14:10:00,52.53,52.54,52.4,52.44,71925.0,41.2388,41.2467,41.1368,41.1682,71925.0
2016-05-04 14:15:00,52.45,52.49,52.37,52.49,54338.0,41.176,41.2074,41.1132,41.2074,54338.0
2016-05-04 14:20:00,52.5,52.6,52.47,52.6,60980.0,41.2153,41.2938,41.1917,41.2938,60980.0
2016-05-04 14:25:00,52.6,52.62,52.56,52.57,77942.0,41.2938,41.3095,41.2624,41.2702,77942.0
2016-05-04 14:30:00,52.56,52.65,52.56,52.65,43137.0,41.2624,41.333,41.2624,41.333,43137.0
2016-05-04 14:35:00,52.65,52.67,52.6,52.64,108774.0,41.333,41.3487,41.2938,41.3252,108774.0
2016-05-04 14:40:00,52.64,52.73,52.64,52.67,34058.0,41.3252,41.3958,41.3252,41.3487,34058.0
2016-05-04 14:45:00,52.67,52.72,52.66,52.67,35904.0,41.3487,41.388,41.3409,41.3487,35904.0
2016-05-04 14:50:00,52.67,52.71,52.64,52.65,45390.0,41.3487,41.3801,41.3252,41.333,45390.0
2016-05-04 14:55:00,52.65,52.69,52.59,52.6,53714.0,41.333,41.3644,41.2859,41.2938,53714.0
2016-05-04 15:00:00,52.6,52.64,52.53,52.55,66307.0,41.2938,41.3252,41.2388,41.2545,66307.0
2016-05-04 15:05:00,52.55,52.6,52.55,52.6,31134.0,41.2545,41.2938,41.2545,41.2938,31134.0
2016-05-04 15:10:00,52.6,52.66,52.55,52.64,62904.0,41.2938,41.3409,41.2545,41.3252,62904.0
2016-05-04 15:15:00,52.64,52.66,52.58,52.6,80836.0,41.3252,41.3409,41.2781,41.2938,80836.0
2016-05-04 15:20:00,52.59,52.61,52.54,52.61,78582.0,41.2859,41.3016,41.2467,41.3016,78582.0
2016-05-04 15:25:00,52.61,52.65,52.58,52.61,69368.0,41.3016,41.333,41.2781,41.3016,69368.0
2016-05-04 15:30:00,52.6,52.74,52.6,52.73,54036.0,41.2938,41.4037,41.2938,41.3958,54036.0
2016-05-04 15:35:00,52.73,52.76,52.7,52.73,46595.0,41.3958,41.4194,41.3723,41.3958,46595.0
2016-05-04 15:40:00,52.73,52.81,52.73,52.76,72190.0,41.3958,41.4586,41.3958,41.4194,72190.0
2016-05-04 15:45:00,52.76,52.83,52.76,52.83,76723.0,41.4194,41.4743,41.4194,41.4743,76723.0
2016-05-04 15:50:00,52.83,52.83,52.81,52.83,158676.0,41.4743,41.4743,41.4586,41.4743,158676.0
2016-05-04 15:55:00,52.83,52.83,52.74,52.78,309878.0,41.4743,41.4743,41.4037,41.4351,309878.0
2016-05-05 09:30:00,53.13,53.4,53.13,53.24,89004.0,41.7099,41.9218,41.7099,41.7962,89004.0
2016-05-05 09:35:00,53.22,53.27,53.04,53.25,43442.0,41.7805,41.8198,41.6392,41.8041,43442.0
2016-05-05 09:40:00,53.27,53.34,53.02,53.04,42277.0,41.8198,41.8747,41.6235,41.6392,42277.0
2016-05-05 09:45:00,53.06,53.06,52.85,53.01,50560.0,41.6549,41.6549,41.49,41.6156,50560.0
2016-05-05 09:50:00,53.01,53.05,52.93,52.97,99588.0,41.6156,41.6471,41.5528,41.5842,99588.0
2016-05-05 09:55:00,53.0,53.05,52.92,52.94,69880.0,41.6078,41.6471,41.545,41.5607,69880.0
2016-05-05 10:00:00,52.94,53.05,52.83,53.05,107025.0,41.5607,41.6471,41.4743,41.6471,107025.0
2016-05-05 10:05:00,53.05,53.05,52.96,53.0,40789.0,41.6471,41.6471,41.5764,41.6078,40789.0
2016-05-05 10:10:00,53.0,53.04,52.98,53.02,54698.0,41.6078,41.6392,41.5921,41.6235,54698.0
2016-05-05 10:15:00,53.01,53.03,52.87,52.88,40886.0,41.6156,41.6313,41.5057,41.5136,40886.0
2016-05-05 10:20:00,52.87,52.89,52.66,52.71,61806.0,41.5057,41.5214,41.3409,41.3801,61806.0
2016-05-05 10:25:00,52.71,52.77,52.58,52.75,57717.0,41.3801,41.4272,41.2781,41.4115,57717.0
2016-05-05 10:30:00,52.76,52.81,52.71,52.73,105416.0,41.4194,41.4586,41.3801,41.3958,105416.0
2016-05-05 10:35:00,52.72,52.72,52.59,52.63,69739.0,41.388,41.388,41.2859,41.3173,69739.0
2016-05-05 10:40:00,52.62,52.65,52.57,52.6,80512.0,41.3095,41.333,41.2702,41.2938,80512.0
2016-05-05 10:45:00,52.6,52.64,52.56,52.62,31757.0,41.2938,41.3252,41.2624,41.3095,31757.0
2016-05-05 10:50:00,52.62,52.72,52.6,52.7,40150.0,41.3095,41.388,41.2938,41.3723,40150.0
2016-05-05 10:55:00,52.7,52.72,52.64,52.66,31731.0,41.3723,41.388,41.3252,41.3409,31731.0
2016-05-05 11:00:00,52.66,52.74,52.6,52.73,58920.0,41.3409,41.4037,41.2938,41.3958,58920.0
2016-05-05 11:05:00,52.73,52.75,52.67,52.69,49541.0,41.3958,41.4115,41.3487,41.3644,49541.0
2016-05-05 11:10:00,52.69,52.72,52.63,52.63,36124.0,41.3644,41.388,41.3173,41.3173,36124.0
2016-05-05 11:15:00,52.64,52.74,52.64,52.72,42262.0,41.3252,41.4037,41.3252,41.388,42262.0
2016-05-05 11:20:00,52.71,52.71,52.56,52.59,29134.0,41.3801,41.3801,41.2624,41.2859,29134.0
2016-05-05 11:25:00,52.58,52.64,52.56,52.59,28582.0,41.2781,41.3252,41.2624,41.2859,28582.0
2016-05-05 11:30:00,52.59,52.63,52.53,52.63,35022.0,41.2859,41.3173,41.2388,41.3173,35022.0
2016-05-05 11:35:00,52.63,52.72,52.62,52.7,26325.0,41.3173,41.388,41.3095,41.3723,26325.0
2016-05-05 11:40:00,52.7,52.73,52.65,52.71,43222.0,41.3723,41.3958,41.333,41.3801,43222.0
2016-05-05 11:45:00,52.71,52.73,52.68,52.68,36296.0,41.3801,41.3958,41.3566,41.3566,36296.0
2016-05-05 11:50:00,52.67,52.78,52.67,52.75,50011.0,41.3487,41.4351,41.3487,41.4115,50011.0
2016-05-05 11:55:00,52.75,52.77,52.71,52.73,34726.0,41.4115,41.4272,41.3801,41.3958,34726.0
2016-05-05 12:00:00,52.73,52.87,52.7,52.81,40160.0,41.3958,41.5057,41.3723,41.4586,40160.0
2016-05-05 12:05:00,52.82,52.86,52.77,52.78,36035.0,41.4665,41.4979,41.4272,41.4351,36035.0
2016-05-05 12:10:00,52.78,52.82,52.77,52.8,25176.0,41.4351,41.4665,41.4272,41.4508,25176.0
2016-05-05 12:15:00,52.81,52.87,52.77,52.78,31409.0,41.4586,41.5057,41.4272,41.4351,31409.0
2016-05-05 12:20:00,52.78,52.81,52.78,52.8,39330.0,41.4351,41.4586,41.4351,41.4508,39330.0
2016-05-05 12:25:00,52.8,52.84,52.78,52.84,39940.0,41.4508,41.4822,41.4351,41.4822,39940.0
2016-05-05 12:30:00,52.84,52.91,52.82,52.9,58058.0,41.4822,41.5371,41.4665,41.5293,58058.0
2016-05-05 12:35:00,52.89,52.91,52.87,52.88,25085.0,41.5214,41.5371,41.5057,41.5136,25085.0
2016-05-05 12:40:00,52.88,52.94,52.88,52.9,34826.0,41.5136,41.5607,41.5136,41.5293,34826.0
2016-05-05 12:45:00,52.9,52.95,52.84,52.95,38927.0,41.5293,41.5685,41.4822,41.5685,38927.0
2016-05-05 12:50:00,52.95,52.98,52.9,52.91,15622.0,41.5685,41.5921,41.5293,41.5371,15622.0
2016-05-05 12:55:00,52.9,52.94,52.89,52.9,30678.0,41.5293,41.5607,41.5214,41.5293,30678.0
2016-05-05 13:00:00,52.9,52.91,52.87,52.88,69613.0,41.5293,41.5371,41.5057,41.5136,69613.0
2016-05-05 13:05:00,52.88,52.88,52.75,52.76,20636.0,41.5136,41.5136,41.4115,41.4194,20636.0
2016-05-05 13:10:00,52.75,52.76,52.67,52.68,20253.0,41.4115,41.4194,41.3487,41.3566,20253.0
2016-05-05 13:15:00,52.68,52.72,52.66,52.72,22072.0,41.3566,41.388,41.3409,41.388,22072.0
2016-05-05 13:20:00,52.73,52.73,52.65,52.69,20376.0,41.3958,41.3958,41.333,41.3644,20376.0
2016-05-05 13:25:00,52.68,52.69,52.65,52.66,24679.0,41.3566,41.3644,41.333,41.3409,24679.0
2016-05-05 13:30:00,52.65,52.74,52.64,52.7,34562.0,41.333,41.4037,41.3252,41.3723,34562.0
2016-05-05 13:35:00,52.69,52.69,52.59,52.62,17534.0,41.3644,41.3644,41.2859,41.3095,17534.0
2016-05-05 13:40:00,52.62,52.72,52.62,52.69,42085.0,41.3095,41.388,41.3095,41.3644,42085.0
2016-05-05 13:45:00,52.7,52.72,52.61,52.61,25855.0,41.3723,41.388,41.3016,41.3016,25855.0
2016-05-05 13:50:00,52.6,52.64,52.56,52.57,21062.0,41.2938,41.3252,41.2624,41.2702,21062.0
2016-05-05 13:55:00,52.58,52.6,52.54,52.59,45515.0,41.2781,41.2938,41.2467,41.2859,45515.0
2016-05-05 14:00:00,52.59,52.68,52.55,52.68,30098.0,41.2859,41.3566,41.2545,41.3566,30098.0
2016-05-05 14:05:00,52.68,52.81,52.66,52.79,62958.0,41.3566,41.4586,41.3409,41.4429,62958.0
2016-05-05 14:10:00,52.78,52.82,52.76,52.79,29407.0,41.4351,41.4665,41.4194,41.4429,29407.0
2016-05-05 14:15:00,52.8,52.8,52.71,52.72,16483.0,41.4508,41.4508,41.3801,41.388,16483.0
2016-05-05 14:20:00,52.71,52.92,52.7,52.89,39524.0,41.3801,41.545,41.3723,41.5214,39524.0
2016-05-05 14:25:00,52.89,52.93,52.87,52.89,19525.0,41.5214,41.5528,41.5057,41.5214,19525.0
2016-05-05 14:30:00,52.89,52.9,52.78,52.83,49304.0,41.5214,41.5293,41.4351,41.4743,49304.0
2016-05-05 14:35:00,52.83,52.92,52.83,52.91,18212.0,41.4743,41.545,41.4743,41.5371,18212.0
2016-05-05 14:40:00,52.91,52.96,52.87,52.95,29329.0,41.5371,41.5764,41.5057,41.5685,29329.0
2016-05-05 14:45:00,52.95,52.96,52.89,52.92,28605.0,41.5685,41.5764,41.5214,41.545,28605.0
2016-05-05 14:50:00,52.92,52.95,52.85,52.86,16305.0,41.545,41.5685,41.49,41.4979,16305.0
2016-05-05 14:55:00,52.87,52.87,52.8,52.82,33044.0,41.5057,41.5057,41.4508,41.4665,33044.0
2016-05-05 15:00:00,52.82,52.84,52.8,52.82,30171.0,41.4665,41.4822,41.4508,41.4665,30171.0
2016-05-05 15:05:00,52.82,52.84,52.81,52.83,23416.0,41.4665,41.4822,41.4586,41.4743,23416.0
2016-05-05 15:10:00,52.83,52.9,52.82,52.9,38500.0,41.4743,41.5293,41.4665,41.5293,38500.0
2016-05-05 15:15:00,52.9,52.91,52.87,52.91,27607.0,41.5293,41.5371,41.5057,41.5371,27607.0
2016-05-05 15:20:00,52.92,52.96,52.89,52.94,28005.0,41.545,41.5764,41.5214,41.5607,28005.0
2016-05-05 15:25:00,52.94,52.95,52.9,52.95,28864.0,41.5607,41.5685,41.5293,41.5685,28864.0
2016-05-05 15:30:00,52.95,52.95,52.9,52.92,36829.0,41.5685,41.5685,41.5293,41.545,36829.0
2016-05-05 15:35:00,52.92,52.92,52.86,52.9,44615.0,41.545,41.545,41.4979,41.5293,44615.0
2016-05-05 15:40:00,52.9,52.94,52.88,52.93,54983.0,41.5293,41.5607,41.5136,41.5528,54983.0
2016-05-05 15:45:00,52.93,52.95,52.89,52.9,56930.0,41.5528,41.5685,41.5214,41.5293,56930.0
2016-05-05 15:50:00,52.91,52.93,52.89,52.93,69083.0,41.5371,41.5528,41.5214,41.5528,69083.0
2016-05-05 15:55:00,52.93,52.99,52.89,52.98,248335.0,41.5528,41.5999,41.5214,41.5921,248335.0
2016-05-06 09:30:00,52.95,52.96,52.66,52.86,66637.0,41.5685,41.5764,41.3409,41.4979,66637.0
2016-05-06 09:35:00,52.89,53.17,52.84,53.03,24069.0,41.5214,41.7413,41.4822,41.6313,24069.0
2016-05-06 09:40:00,53.03,53.29,52.93,53.13,28618.0,41.6313,41.8355,41.5528,41.7099,28618.0
2016-05-06 09:45:00,53.18,53.18,52.93,53.03,22218.0,41.7491,41.7491,41.5528,41.6313,22218.0
2016-05-06 09:50:00,53.0,53.08,52.94,53.01,12252.0,41.6078,41.6706,41.5607,41.6156,12252.0
2016-05-06 09:55:00,53.02,53.02,52.86,52.88,18481.0,41.6235,41.6235,41.4979,41.5136,18481.0
2016-05-06 10:00:00,52.91,52.98,52.85,52.98,22340.0,41.5371,41.5921,41.49,41.5921,22340.0
2016-05-06 10:05:00,52.98,53.12,52.96,53.09,18471.0,41.5921,41.702,41.5764,41.6785,18471.0
2016-05-06 10:10:00,53.11,53.15,53.07,53.13,12438.0,41.6942,41.7256,41.6628,41.7099,12438.0
2016-05-06 10:15:00,53.12,53.15,53.07,53.1,19619.0,41.702,41.7256,41.6628,41.6863,19619.0
2016-05-06 10:20:00,53.11,53.13,52.89,52.93,24212.0,41.6942,41.7099,41.5214,41.5528,24212.0
2016-05-06 10:25:00,52.91,53.04,52.87,53.02,15535.0,41.5371,41.6392,41.5057,41.6235,15535.0
2016-05-06 10:30:00,53.01,53.05,52.97,53.01,14147.0,41.6156,41.6471,41.5842,41.6156,14147.0
2016-05-06 10:35:00,53.04,53.04,52.86,52.94,44096.0,41.6392,41.6392,41.4979,41.5607,44096.0
2016-05-06 10:40:00,52.96,52.97,52.89,52.97,10376.0,41.5764,41.5842,41.5214,41.5842,10376.0
2016-05-06 10:45:00,52.97,52.97,52.69,52.77,150338.0,41.5842,41.5842,41.3644,41.4272,150338.0
2016-05-06 10:50:00,52.77,52.84,52.72,52.79,33054.0,41.4272,41.4822,41.388,41.4429,33054.0
2016-05-06 10:55:00,52.81,52.87,52.78,52.87,13736.0,41.4586,41.5057,41.4351,41.5057,13736.0
2016-05-06 11:00:00,52.88,53.0,52.88,52.97,17922.0,41.5136,41.6078,41.5136,41.5842,17922.0
2016-05-06 11:05:00,52.98,53.03,52.94,52.97,14242.0,41.5921,41.6313,41.5607,41.5842,14242.0
2016-05-06 11:10:00,52.97,53.01,52.93,52.95,19652.0,41.5842,41.6156,41.5528,41.5685,19652.0
2016-05-06 11:15:00,52.95,53.03,52.93,52.98,21923.0,41.5685,41.6313,41.5528,41.5921,21923.0
2016-05-06 11:20:00,52.98,53.01,52.94,52.96,31684.0,41.5921,41.6156,41.5607,41.5764,31684.0
2016-05-06 11:25:00,52.97,53.02,52.96,52.99,19714.0,41.5842,41.6235,41.5764,41.5999,19714.0
2016-05-06 11:30:00,52.99,53.04,52.95,52.95,18459.0,41.5999,41.6392,41.5685,41.5685,18459.0
2016-05-06 11:35:00,52.94,52.99,52.92,52.99,9520.0,41.5607,41.5999,41.545,41.5999,9520.0
2016-05-06 11:40:00,52.99,53.01,52.93,52.93,19854.0,41.5999,41.6156,41.5528,41.5528,19854.0
2016-05-06 11:45:00,52.92,52.93,52.85,52.87,24003.0,41.545,41.5528,41.49,41.5057,24003.0
2016-05-06 11:50:00,52.86,52.89,52.83,52.85,16336.0,41.4979,41.5214,41.4743,41.49,16336.0
2016-05-06 11:55:00,52.86,52.87,52.82,52.83,9690.0,41.4979,41.5057,41.4665,41.4743,9690.0
2016-05-06 12:00:00,52.82,52.86,52.8,52.85,11678.0,41.4665,41.4979,41.4508,41.49,11678.0
2016-05-06 12:05:00,52.84,52.9,52.83,52.89,17337.0,41.4822,41.5293,41.4743,41.5214,17337.0
2016-05-06 12:10:00,52.89,52.96,52.89,52.96,13489.0,41.5214,41.5764,41.5214,41.5764,13489.0
2016-05-06 12:15:00,52.96,52.96,52.91,52.93,11891.0,41.5764,41.5764,41.5371,41.5528,11891.0
2016-05-06 12:20:00,52.93,52.98,52.92,52.97,9316.0,41.5528,41.5921,41.545,41.5842,9316.0
2016-05-06 12:25:00,52.96,52.98,52.93,52.97,21600.0,41.5764,41.5921,41.5528,41.5842,21600.0
2016-05-06 12:30:00,52.97,52.98,52.92,52.94,15729.0,41.5842,41.5921,41.545,41.5607,15729.0
2016-05-06 12:35:00,52.93,53.01,52.93,52.99,24456.0,41.5528,41.6156,41.5528,41.5999,24456.0
2016-05-06 12:40:00,52.99,53.05,52.99,53.01,30317.0,41.5999,41.6471,41.5999,41.6156,30317.0
2016-05-06 12:45:00,53.0,53.01,52.96,52.98,27076.0,41.6078,41.6156,41.5764,41.5921,27076.0
2016-05-06 12:50:00,52.97,52.98,52.95,52.96,12267.0,41.5842,41.5921,41.5685,41.5764,12267.0
2016-05-06 12:55:00,52.96,53.01,52.96,53.0,16715.0,41.5764,41.6156,41.5764,41.6078,16715.0
2016-05-06 13:00:00,53.01,53.03,52.99,53.0,17701.0,41.6156,41.6313,41.5999,41.6078,17701.0
2016-05-06 13:05:00,53.01,53.09,53.01,53.09,16015.0,41.6156,41.6785,41.6156,41.6785,16015.0
2016-05-06 13:10:00,53.09,53.14,53.08,53.14,12047.0,41.6785,41.7177,41.6706,41.7177,12047.0
2016-05-06 13:15:00,53.13,53.15,53.11,53.15,8980.0,41.7099,41.7256,41.6942,41.7256,8980.0
2016-05-06 13:20:00,53.14,53.16,53.07,53.14,48579.0,41.7177,41.7334,41.6628,41.7177,48579.0
2016-05-06 13:25:00,53.14,53.18,53.12,53.13,13480.0,41.7177,41.7491,41.702,41.7099,13480.0
2016-05-06 13:30:00,53.13,53.14,53.09,53.1,17303.0,41.7099,41.7177,41.6785,41.6863,17303.0
2016-05-06 13:35:00,53.1,53.11,53.07,53.09,18098.0,41.6863,41.6942,41.6628,41.6785,18098.0
2016-05-06 13:40:00,53.06,53.08,53.03,53.03,33778.0,41.6549,41.6706,41.6313,41.6313,33778.0
2016-05-06 13:45:00,53.02,53.14,53.02,53.14,13409.0,41.6235,41.7177,41.6235,41.7177,13409.0
2016-05-06 13:50:00,53.14,53.16,53.12,53.14,12722.0,41.7177,41.7334,41.702,41.7177,12722.0
2016-05-06 13:55:00,53.14,53.2,53.12,53.19,15620.0,41.7177,41.7648,41.702,41.757,15620.0
2016-05-06 14:00:00,53.19,53.25,53.19,53.25,24476.0,41.757,41.8041,41.757,41.8041,24476.0
2016-05-06 14:05:00,53.25,53.28,53.22,53.26,12625.0,41.8041,41.8276,41.7805,41.8119,12625.0
2016-05-06 14:10:00,53.27,53.28,53.2,53.21,20564.0,41.8198,41.8276,41.7648,41.7727,20564.0
2016-05-06 14:15:00,53.21,53.3,53.21,53.28,28946.0,41.7727,41.8433,41.7727,41.8276,28946.0
2016-05-06 14:20:00,53.29,53.3,53.22,53.23,19743.0,41.8355,41.8433,41.7805,41.7884,19743.0
2016-05-06 14:25:00,53.23,53.27,53.22,53.26,21235.0,41.7884,41.8198,41.7805,41.8119,21235.0
2016-05-06 14:30:00,53.25,53.26,53.22,53.24,17828.0,41.8041,41.8119,41.7805,41.7962,17828.0
2016-05-06 14:35:00,53.25,53.3,53.22,53.3,25866.0,41.8041,41.8433,41.7805,41.8433,25866.0
2016-05-06 14:40:00,53.29,53.33,53.27,53.31,29300.0,41.8355,41.8669,41.8198,41.8512,29300.0
2016-05-06 14:45:00,53.31,53.37,53.3,53.34,27530.0,41.8512,41.8983,41.8433,41.8747,27530.0
2016-05-06 14:50:00,53.34,53.39,53.33,53.38,29975.0,41.8747,41.914,41.8669,41.9061,29975.0
2016-05-06 14:55:00,53.38,53.38,53.32,53.34,33184.0,41.9061,41.9061,41.859,41.8747,33184.0
2016-05-06 15:00:00,53.33,53.37,53.33,53.37,17960.0,41.8669,41.8983,41.8669,41.8983,17960.0
2016-05-06 15:05:00,53.37,53.37,53.31,53.32,22598.0,41.8983,41.8983,41.8512,41.859,22598.0
2016-05-06 15:10:00,53.33,53.35,53.32,53.33,14806.0,41.8669,41.8826,41.859,41.8669,14806.0
2016-05-06 15:15:00,53.33,53.35,53.29,53.32,35770.0,41.8669,41.8826,41.8355,41.859,35770.0
2016-05-06 15:20:00,53.31,53.38,53.31,53.37,41982.0,41.8512,41.9061,41.8512,41.8983,41982.0
2016-05-06 15:25:00,53.36,53.38,53.36,53.37,17057.0,41.8904,41.9061,41.8904,41.8983,17057.0
2016-05-06 15:30:00,53.37,53.37,53.3,53.3,24468.0,41.8983,41.8983,41.8433,41.8433,24468.0
2016-05-06 15:35:00,53.29,53.36,53.29,53.33,46439.0,41.8355,41.8904,41.8355,41.8669,46439.0
2016-05-06 15:40:00,53.32,53.32,53.22,53.23,55207.0,41.859,41.859,41.7805,41.7884,55207.0
2016-05-06 15:45:00,53.23,53.27,53.22,53.24,71434.0,41.7884,41.8198,41.7805,41.7962,71434.0
2016-05-06 15:50:00,53.24,53.29,53.23,53.29,64014.0,41.7962,41.8355,41.7884,41.8355,64014.0
2016-05-06 15:55:00,53.29,53.31,53.27,53.31,128203.0,41.8355,41.8512,41.8198,41.8512,128203.0
2016-05-09 09:30:00,53.35,53.36,53.01,53.01,75136.0,41.8826,41.8904,41.6156,41.6156,75136.0
2016-05-09 09:35:00,53.13,53.13,52.84,53.05,29741.0,41.7099,41.7099,41.4822,41.6471,29741.0
2016-05-09 09:40:00,53.04,53.14,52.94,53.14,15939.0,41.6392,41.7177,41.5607,41.7177,15939.0
2016-05-09 09:45:00,53.17,53.17,52.92,52.93,32496.0,41.7413,41.7413,41.545,41.5528,32496.0
2016-05-09 09:50:00,52.93,52.98,52.77,52.84,41874.0,41.5528,41.5921,41.4272,41.4822,41874.0
2016-05-09 09:55:00,52.87,52.94,52.83,52.94,51408.0,41.5057,41.5607,41.4743,41.5607,51408.0
2016-05-09 10:00:00,52.93,52.95,52.85,52.9,55588.0,41.5528,41.5685,41.49,41.5293,55588.0
2016-05-09 10:05:00,52.92,53.05,52.92,52.93,29188.0,41.545,41.6471,41.545,41.5528,29188.0
2016-05-09 10:10:00,52.92,52.98,52.86,52.87,30474.0,41.545,41.5921,41.4979,41.5057,30474.0
2016-05-09 10:15:00,52.87,52.92,52.84,52.85,24918.0,41.5057,41.545,41.4822,41.49,24918.0
2016-05-09 10:20:00,52.84,52.85,52.74,52.76,40279.0,41.4822,41.49,41.4037,41.4194,40279.0
2016-05-09 10:25:00,52.76,52.83,52.75,52.76,64937.0,41.4194,41.4743,41.4115,41.4194,64937.0
2016-05-09 10:30:00,52.75,52.77,52.65,52.76,31927.0,41.4115,41.4272,41.333,41.4194,31927.0
2016-05-09 10:35:00,52.75,52.77,52.58,52.6,43422.0,41.4115,41.4272,41.2781,41.2938,43422.0
2016-05-09 10:40:00,52.6,52.66,52.57,52.65,26371.0,41.2938,41.3409,41.2702,41.333,26371.0
2016-05-09 10:45:00,52.65,52.7,52.63,52.69,27463.0,41.333,41.3723,41.3173,41.3644,27463.0
2016-05-09 10:50:00,52.69,52.73,52.67,52.68,16499.0,41.3644,41.3958,41.3487,41.3566,16499.0
2016-05-09 10:55:00,52.69,52.73,52.66,52.71,20314.0,41.3644,41.3958,41.3409,41.3801,20314.0
2016-05-09 11:00:00,52.71,52.82,52.68,52.79,31415.0,41.3801,41.4665,41.3566,41.4429,31415.0
2016-05-09 11:05:00,52.79,52.81,52.71,52.71,20736.0,41.4429,41.4586,41.3801,41.3801,20736.0
2016-05-09 11:10:00,52.71,52.72,52.54,52.54,23570.0,41.3801,41.388,41.2467,41.2467,23570.0
2016-05-09 11:15:00,52.54,52.56,52.52,52.55,45916.0,41.2467,41.2624,41.231,41.2545,45916.0
2016-05-09 11:20:00,52.54,52.55,52.48,52.5,54739.0,41.2467,41.2545,41.1996,41.2153,54739.0
2016-05-09 11:25:00,52.5,52.54,52.47,52.52,87265.0,41.2153,41.2467,41.1917,41.231,87265.0
2016-05-09 11:30:00,52.52,52.57,52.48,52.48,79021.0,41.231,41.2702,41.1996,41.1996,79021.0
2016-05-09 11:35:00,52.48,52.53,52.46,52.53,30788.0,41.1996,41.2388,41.1839,41.2388,30788.0
2016-05-09 11:40:00,52.52,52.57,52.49,52.56,25386.0,41.231,41.2702,41.2074,41.2624,25386.0
2016-05-09 11:45:00,52.55,52.6,52.49,52.52,30352.0,41.2545,41.2938,41.2074,41.231,30352.0
2016-05-09 11:50:00,52.51,52.52,52.42,52.44,46880.0,41.2231,41.231,41.1525,41.1682,46880.0
2016-05-09 11:55:00,52.44,52.45,52.4,52.4,20939.0,41.1682,41.176,41.1368,41.1368,20939.0
2016-05-09 12:00:00,52.4,52.56,52.38,52.56,24483.0,41.1368,41.2624,41.1211,41.2624,24483.0
2016-05-09 12:05:00,52.56,52.56,52.43,52.44,21709.0,41.2624,41.2624,41.1603,41.1682,21709.0
2016-05-09 12:10:00,52.43,52.5,52.42,52.49,14974.0,41.1603,41.2153,41.1525,41.2074,14974.0
2016-05-09 12:15:00,52.5,52.5,52.41,52.47,30700.0,41.2153,41.2153,41.1446,41.1917,30700.0
2016-05-09 12:20:00,52.47,52.55,52.45,52.53,21274.0,41.1917,41.2545,41.176,41.2388,21274.0
2016-05-09 12:25:00,52.54,52.55,52.5,52.52,19341.0,41.2467,41.2545,41.2153,41.231,19341.0
2016-05-09 12:30:00,52.52,52.53,52.5,52.51,25006.0,41.231,41.2388,41.2153,41.2231,25006.0
2016-05-09 12:35:00,52.5,52.55,52.5,52.51,23438.0,41.2153,41.2545,41.2153,41.2231,23438.0
2016-05-09 12:40:00,52.51,52.52,52.5,52.52,15703.0,41.2231,41.231,41.2153,41.231,15703.0
2016-05-09 12:45:00,52.53,52.59,52.52,52.53,14162.0,41.2388,41.2859,41.231,41.2388,14162.0
2016-05-09 12:50:00,52.52,52.53,52.48,52.53,70385.0,41.231,41.2388,41.1996,41.2388,70385.0
2016-05-09 12:55:00,52.53,52.62,52.52,52.57,24530.0,41.2388,41.3095,41.231,41.2702,24530.0
2016-05-09 13:00:00,52.58,52.62,52.57,52.61,20590.0,41.2781,41.3095,41.2702,41.3016,20590.0
2016-05-09 13:05:00,52.62,52.66,52.61,52.66,19343.0,41.3095,41.3409,41.3016,41.3409,19343.0
2016-05-09 13:10:00,52.67,52.73,52.66,52.71,20781.0,41.3487,41.3958,41.3409,41.3801,20781.0
2016-05-09 13:15:00,52.71,52.73,52.68,52.68,23603.0,41.3801,41.3958,41.3566,41.3566,23603.0
2016-05-09 13:20:00,52.68,52.73,52.68,52.7,15755.0,41.3566,41.3958,41.3566,41.3723,15755.0
2016-05-09 13:25:00,52.7,52.73,52.68,52.7,18427.0,41.3723,41.3958,41.3566,41.3723,18427.0
2016-05-09 13:30:00,52.69,52.75,52.68,52.73,24231.0,41.3644,41.4115,41.3566,41.3958,24231.0
2016-05-09 13:35:00,52.73,52.75,52.65,52.66,11025.0,41.3958,41.4115,41.333,41.3409,11025.0
2016-05-09 13:40:00,52.65,52.7,52.65,52.68,18863.0,41.333,41.3723,41.333,41.3566,18863.0
2016-05-09 13:45:00,52.68,52.69,52.64,52.67,33833.0,41.3566,41.3644,41.3252,41.3487,33833.0
2016-05-09 13:50:00,52.68,52.7,52.62,52.62,9126.0,41.3566,41.3723,41.3095,41.3095,9126.0
2016-05-09 13:55:00,52.62,52.62,52.58,52.6,19417.0,41.3095,41.3095,41.2781,41.2938,19417.0
2016-05-09 14:00:00,52.59,52.62,52.55,52.55,18168.0,41.2859,41.3095,41.2545,41.2545,18168.0
2016-05-09 14:05:00,52.55,52.6,52.54,52.56,17659.0,41.2545,41.2938,41.2467,41.2624,17659.0
2016-05-09 14:10:00,52.54,52.59,52.53,52.59,14674.0,41.2467,41.2859,41.2388,41.2859,14674.0
2016-05-09 14:15:00,52.59,52.59,52.54,52.55,14331.0,41.2859,41.2859,41.2467,41.2545,14331.0
2016-05-09 14:20:00,52.54,52.55,52.5,52.51,34196.0,41.2467,41.2545,41.2153,41.2231,34196.0
2016-05-09 14:25:00,52.51,52.59,52.51,52.58,16909.0,41.2231,41.2859,41.2231,41.2781,16909.0
2016-05-09 14:30:00,52.58,52.6,52.54,52.54,25110.0,41.2781,41.2938,41.2467,41.2467,25110.0
2016-05-09 14:35:00,52.54,52.57,52.54,52.56,22255.0,41.2467,41.2702,41.2467,41.2624,22255.0
2016-05-09 14:40:00,52.55,52.58,52.54,52.56,31006.0,41.2545,41.2781,41.2467,41.2624,31006.0
2016-05-09 14:45:00,52.55,52.58,52.54,52.57,17686.0,41.2545,41.2781,41.2467,41.2702,17686.0
2016-05-09 14:50:00,52.57,52.65,52.56,52.64,28027.0,41.2702,41.333,41.2624,41.3252,28027.0
2016-05-09 14:55:00,52.64,52.65,52.59,52.61,17184.0,41.3252,41.333,41.2859,41.3016,17184.0
2016-05-09 15:00:00,52.61,52.64,52.61,52.62,18386.0,41.3016,41.3252,41.3016,41.3095,18386.0
2016-05-09 15:05:00,52.61,52.64,52.6,52.62,23358.0,41.3016,41.3252,41.2938,41.3095,23358.0
2016-05-09 15:10:00,52.62,52.66,52.62,52.63,18756.0,41.3095,41.3409,41.3095,41.3173,18756.0
2016-05-09 15:15:00,52.64,52.64,52.61,52.61,24656.0,41.3252,41.3252,41.3016,41.3016,24656.0
2016-05-09 15:20:00,52.61,52.69,52.61,52.66,20784.0,41.3016,41.3644,41.3016,41.3409,20784.0
2016-05-09 15:25:00,52.66,52.72,52.66,52.69,32323.0,41.3409,41.388,41.3409,41.3644,32323.0
2016-05-09 15:30:00,52.68,52.69,52.63,52.66,20132.0,41.3566,41.3644,41.3173,41.3409,20132.0
2016-05-09 15:35:00,52.66,52.69,52.63,52.64,33979.0,41.3409,41.3644,41.3173,41.3252,33979.0
2016-05-09 15:40:00,52.64,52.7,52.63,52.65,56944.0,41.3252,41.3723,41.3173,41.333,56944.0
2016-05-09 15:45:00,52.65,52.69,52.62,52.64,55619.0,41.333,41.3644,41.3095,41.3252,55619.0
2016-05-09 15:50:00,52.63,52.63,52.58,52.58,71635.0,41.3173,41.3173,41.2781,41.2781,71635.0
2016-05-09 15:55:00,52.59,52.62,52.56,52.61,138447.0,41.2859,41.3095,41.2624,41.3016,138447.0
2016-05-10 09:30:00,52.77,52.91,52.65,52.75,43666.0,41.4272,41.5371,41.333,41.4115,43666.0
2016-05-10 09:35:00,52.8,52.93,52.78,52.85,14844.0,41.4508,41.5528,41.4351,41.49,14844.0
2016-05-10 09:40:00,52.85,53.0,52.8,52.92,49496.0,41.49,41.6078,41.4508,41.545,49496.0
2016-05-10 09:45:00,52.95,53.14,52.95,53.12,27528.0,41.5685,41.7177,41.5685,41.702,27528.0
2016-05-10 09:50:00,53.1,53.11,52.85,52.86,31866.0,41.6863,41.6942,41.49,41.4979,31866.0
2016-05-10 09:55:00,52.84,52.86,52.76,52.82,22365.0,41.4822,41.4979,41.4194,41.4665,22365.0
2016-05-10 10:00:00,52.83,52.86,52.78,52.86,33822.0,41.4743,41.4979,41.4351,41.4979,33822.0
2016-05-10 10:05:00,52.86,52.86,52.73,52.73,28276.0,41.4979,41.4979,41.3958,41.3958,28276.0
2016-05-10 10:10:00,52.73,52.84,52.73,52.82,29757.0,41.3958,41.4822,41.3958,41.4665,29757.0
2016-05-10 10:15:00,52.83,53.0,52.83,52.95,33936.0,41.4743,41.6078,41.4743,41.5685,33936.0
2016-05-10 10:20:00,52.96,53.02,52.88,52.9,26945.0,41.5764,41.6235,41.5136,41.5293,26945.0
2016-05-10 10:25:00,52.9,52.98,52.87,52.97,30524.0,41.5293,41.5921,41.5057,41.5842,30524.0
2016-05-10 10:30:00,52.98,53.08,52.96,53.01,22357.0,41.5921,41.6706,41.5764,41.6156,22357.0
2016-05-10 10:35:00,53.03,53.04,52.96,52.99,21132.0,41.6313,41.6392,41.5764,41.5999,21132.0
2016-05-10 10:40:00,52.99,53.06,52.98,53.05,21756.0,41.5999,41.6549,41.5921,41.6471,21756.0
2016-05-10 10:45:00,53.05,53.15,53.04,53.14,18394.0,41.6471,41.7256,41.6392,41.7177,18394.0
2016-05-10 10:50:00,53.14,53.19,53.05,53.07,34335.0,41.7177,41.757,41.6471,41.6628,34335.0
2016-05-10 10:55:00,53.07,53.12,53.04,53.04,20342.0,41.6628,41.702,41.6392,41.6392,20342.0
2016-05-10 11:00:00,53.04,53.12,53.02,53.12,18686.0,41.6392,41.702,41.6235,41.702,18686.0
2016-05-10 11:05:00,53.12,53.14,53.09,53.1,39493.0,41.702,41.7177,41.6785,41.6863,39493.0
2016-05-10 11:10:00,53.11,53.13,53.08,53.1,19363.0,41.6942,41.7099,41.6706,41.6863,19363.0
2016-05-10 11:15:00,53.11,53.11,53.06,53.1,16863.0,41.6942,41.6942,41.6549,41.6863,16863.0
2016-05-10 11:20:00,53.1,53.11,52.97,52.99,22914.0,41.6863,41.6942,41.5842,41.5999,22914.0
2016-05-10 11:25:00,53.0,53.0,52.96,53.0,19186.0,41.6078,41.6078,41.5764,41.6078,19186.0
2016-05-10 11:30:00,53.0,53.01,52.97,53.0,35244.0,41.6078,41.6156,41.5842,41.6078,35244.0
2016-05-10 11:35:00,53.0,53.02,52.99,53.01,30505.0,41.6078,41.6235,41.5999,41.6156,30505.0
2016-05-10 11:40:00,53.01,53.01,52.96,52.98,20724.0,41.6156,41.6156,41.5764,41.5921,20724.0
2016-05-10 11:45:00,52.99,53.02,52.99,53.01,17710.0,41.5999,41.6235,41.5999,41.6156,17710.0
2016-05-10 11:50:00,53.0,53.03,52.99,53.03,27790.0,41.6078,41.6313,41.5999,41.6313,27790.0
2016-05-10 11:55:00,53.03,53.07,53.03,53.05,23731.0,41.6313,41.6628,41.6313,41.6471,23731.0
2016-05-10 12:00:00,53.05,53.12,53.05,53.09,29353.0,41.6471,41.702,41.6471,41.6785,29353.0
2016-05-10 12:05:00,53.09,53.17,53.09,53.16,38857.0,41.6785,41.7413,41.6785,41.7334,38857.0
2016-05-10 12:10:00,53.17,53.25,53.16,53.25,28177.0,41.7413,41.8041,41.7334,41.8041,28177.0
2016-05-10 12:15:00,53.25,53.29,53.25,53.27,28512.0,41.8041,41.8355,41.8041,41.8198,28512.0
2016-05-10 12:20:00,53.26,53.28,53.23,53.23,14668.0,41.8119,41.8276,41.7884,41.7884,14668.0
2016-05-10 12:25:00,53.24,53.28,53.23,53.28,12675.0,41.7962,41.8276,41.7884,41.8276,12675.0
2016-05-10 12:30:00,53.28,53.29,53.2,53.2,18080.0,41.8276,41.8355,41.7648,41.7648,18080.0
2016-05-10 12:35:00,53.21,53.22,53.16,53.18,18036.0,41.7727,41.7805,41.7334,41.7491,18036.0
2016-05-10 12:40:00,53.19,53.19,53.16,53.17,13647.0,41.757,41.757,41.7334,41.7413,13647.0
2016-05-10 12:45:00,53.17,53.17,53.14,53.14,21956.0,41.7413,41.7413,41.7177,41.7177,21956.0
2016-05-10 12:50:00,53.14,53.18,53.14,53.17,11424.0,41.7177,41.7491,41.7177,41.7413,11424.0
2016-05-10 12:55:00,53.18,53.22,53.17,53.2,27222.0,41.7491,41.7805,41.7413,41.7648,27222.0
2016-05-10 13:00:00,53.21,53.24,53.19,53.22,14065.0,41.7727,41.7962,41.757,41.7805,14065.0
2016-05-10 13:05:00,53.23,53.28,53.23,53.28,17389.0,41.7884,41.8276,41.7884,41.8276,17389.0
2016-05-10 13:10:00,53.27,53.27,53.16,53.17,21775.0,41.8198,41.8198,41.7334,41.7413,21775.0
2016-05-10 13:15:00,53.18,53.18,53.15,53.17,11265.0,41.7491,41.7491,41.7256,41.7413,11265.0
2016-05-10 13:20:00,53.17,53.17,53.15,53.16,20489.0,41.7413,41.7413,41.7256,41.7334,20489.0
2016-05-10 13:25:00,53.16,53.23,53.15,53.23,20814.0,41.7334,41.7884,41.7256,41.7884,20814.0
2016-05-10 13:30:00,53.22,53.24,53.2,53.23,16128.0,41.7805,41.7962,41.7648,41.7884,16128.0
2016-05-10 13:35:00,53.23,53.29,53.21,53.29,29718.0,41.7884,41.8355,41.7727,41.8355,29718.0
2016-05-10 13:40:00,53.28,53.31,53.27,53.27,18733.0,41.8276,41.8512,41.8198,41.8198,18733.0
2016-05-10 13:45:00,53.27,53.3,53.27,53.27,13346.0,41.8198,41.8433,41.8198,41.8198,13346.0
2016-05-10 13:50:00,53.27,53.33,53.25,53.31,16152.0,41.8198,41.8669,41.8041,41.8512,16152.0
2016-05-10 13:55:00,53.31,53.35,53.31,53.33,6686.0,41.8512,41.8826,41.8512,41.8669,6686.0
2016-05-10 14:00:00,53.34,53.34,53.26,53.3,23164.0,41.8747,41.8747,41.8119,41.8433,23164.0
2016-05-10 14:05:00,53.29,53.3,53.28,53.28,15134.0,41.8355,41.8433,41.8276,41.8276,15134.0
2016-05-10 14:10:00,53.29,53.3,53.25,53.26,19856.0,41.8355,41.8433,41.8041,41.8119,19856.0
2016-05-10 14:15:00,53.25,53.26,53.23,53.24,16281.0,41.8041,41.8119,41.7884,41.7962,16281.0
2016-05-10 14:20:00,53.24,53.26,53.2,53.21,17409.0,41.7962,41.8119,41.7648,41.7727,17409.0
2016-05-10 14:25:00,53.2,53.25,53.2,53.24,17593.0,41.7648,41.8041,41.7648,41.7962,17593.0
2016-05-10 14:30:00,53.24,53.26,53.23,53.24,17397.0,41.7962,41.8119,41.7884,41.7962,17397.0
2016-05-10 14:35:00,53.24,53.3,53.24,53.3,15508.0,41.7962,41.8433,41.7962,41.8433,15508.0
2016-05-10 14:40:00,53.3,53.32,53.28,53.32,25373.0,41.8433,41.859,41.8276,41.859,25373.0
2016-05-10 14:45:00,53.32,53.36,53.3,53.31,21409.0,41.859,41.8904,41.8433,41.8512,21409.0
2016-05-10 14:50:00,53.31,53.33,53.29,53.31,15055.0,41.8512,41.8669,41.8355,41.8512,15055.0
2016-05-10 14:55:00,53.31,53.32,53.3,53.3,19075.0,41.8512,41.859,41.8433,41.8433,19075.0
2016-05-10 15:00:00,53.3,53.34,53.3,53.3,38507.0,41.8433,41.8747,41.8433,41.8433,38507.0
2016-05-10 15:05:00,53.3,53.37,53.3,53.35,26822.0,41.8433,41.8983,41.8433,41.8826,26822.0
2016-05-10 15:10:00,53.35,53.39,53.34,53.35,19355.0,41.8826,41.914,41.8747,41.8826,19355.0
2016-05-10 15:15:00,53.36,53.38,53.34,53.36,30218.0,41.8904,41.9061,41.8747,41.8904,30218.0
2016-05-10 15:20:00,53.36,53.44,53.36,53.41,29842.0,41.8904,41.9532,41.8904,41.9297,29842.0
2016-05-10 15:25:00,53.42,53.47,53.4,53.44,29000.0,41.9375,41.9768,41.9218,41.9532,29000.0
2016-05-10 15:30:00,53.44,53.46,53.42,53.42,29842.0,41.9532,41.9689,41.9375,41.9375,29842.0
2016-05-10 15:35:00,53.43,53.45,53.4,53.42,41219.0,41.9454,41.9611,41.9218,41.9375,41219.0
2016-05-10 15:40:00,53.41,53.47,53.4,53.46,48865.0,41.9297,41.9768,41.9218,41.9689,48865.0
2016-05-10 15:45:00,53.47,53.48,53.45,53.46,76025.0,41.9768,41.9846,41.9611,41.9689,76025.0
2016-05-10 15:50:00,53.45,53.5,53.45,53.49,68580.0,41.9611,42.0003,41.9611,41.9925,68580.0
2016-05-10 15:55:00,53.49,53.52,53.47,53.49,162935.0,41.9925,42.016,41.9768,41.9925,162935.0
2016-05-11 09:30:00,53.29,53.42,53.1,53.14,83005.0,42.2114,42.3144,42.0609,42.0926,83005.0
2016-05-11 09:35:00,53.14,53.44,53.13,53.35,30103.0,42.0926,42.3302,42.0847,42.2589,30103.0
2016-05-11 09:40:00,53.36,53.47,53.3,53.31,26933.0,42.2668,42.354,42.2193,42.2272,26933.0
2016-05-11 09:45:00,53.33,53.38,53.13,53.19,23950.0,42.2431,42.2827,42.0847,42.1322,23950.0
2016-05-11 09:50:00,53.17,53.19,53.05,53.05,18627.0,42.1163,42.1322,42.0213,42.0213,18627.0
2016-05-11 09:55:00,53.07,53.16,52.98,53.09,77383.0,42.0371,42.1084,41.9658,42.053,77383.0
2016-05-11 10:00:00,53.09,53.1,52.88,53.0,33226.0,42.053,42.0609,41.8866,41.9817,33226.0
2016-05-11 10:05:00,53.01,53.06,52.96,52.96,38806.0,41.9896,42.0292,41.95,41.95,38806.0
2016-05-11 10:10:00,52.96,52.98,52.9,52.94,29730.0,41.95,41.9658,41.9025,41.9342,29730.0
2016-05-11 10:15:00,52.95,53.09,52.95,53.03,19865.0,41.9421,42.053,41.9421,42.0054,19865.0
2016-05-11 10:20:00,53.03,53.09,53.02,53.09,50332.0,42.0054,42.053,41.9975,42.053,50332.0
2016-05-11 10:25:00,53.09,53.14,53.08,53.13,13934.0,42.053,42.0926,42.0451,42.0847,13934.0
2016-05-11 10:30:00,53.14,53.27,53.14,53.22,40234.0,42.0926,42.1956,42.0926,42.1559,40234.0
2016-05-11 10:35:00,53.26,53.37,53.25,53.32,106658.0,42.1876,42.2748,42.1797,42.2352,106658.0
2016-05-11 10:40:00,53.32,53.35,53.27,53.33,84581.0,42.2352,42.2589,42.1956,42.2431,84581.0
2016-05-11 10:45:00,53.33,53.38,53.29,53.36,58229.0,42.2431,42.2827,42.2114,42.2668,58229.0
2016-05-11 10:50:00,53.37,53.47,53.36,53.45,57564.0,42.2748,42.354,42.2668,42.3381,57564.0
2016-05-11 10:55:00,53.45,53.47,53.38,53.45,54244.0,42.3381,42.354,42.2827,42.3381,54244.0
2016-05-11 11:00:00,53.44,53.46,53.2,53.2,137499.0,42.3302,42.3461,42.1401,42.1401,137499.0
2016-05-11 11:05:00,53.19,53.22,53.15,53.16,17251.0,42.1322,42.1559,42.1005,42.1084,17251.0
2016-05-11 11:10:00,53.16,53.29,53.15,53.28,11610.0,42.1084,42.2114,42.1005,42.2035,11610.0
2016-05-11 11:15:00,53.3,53.33,53.29,53.32,13534.0,42.2193,42.2431,42.2114,42.2352,13534.0
2016-05-11 11:20:00,53.31,53.33,53.28,53.29,42572.0,42.2272,42.2431,42.2035,42.2114,42572.0
2016-05-11 11:25:00,53.3,53.32,53.21,53.22,22997.0,42.2193,42.2352,42.148,42.1559,22997.0
2016-05-11 11:30:00,53.21,53.23,53.16,53.22,11827.0,42.148,42.1639,42.1084,42.1559,11827.0
2016-05-11 11:35:00,53.23,53.3,53.23,53.27,11017.0,42.1639,42.2193,42.1639,42.1956,11017.0
2016-05-11 11:40:00,53.26,53.29,53.22,53.27,11214.0,42.1876,42.2114,42.1559,42.1956,11214.0
2016-05-11 11:45:00,53.28,53.31,53.23,53.23,13315.0,42.2035,42.2272,42.1639,42.1639,13315.0
2016-05-11 11:50:00,53.23,53.23,53.19,53.21,11992.0,42.1639,42.1639,42.1322,42.148,11992.0
2016-05-11 11:55:00,53.22,53.23,53.2,53.23,7744.0,42.1559,42.1639,42.1401,42.1639,7744.0
2016-05-11 12:00:00,53.22,53.24,53.19,53.2,21053.0,42.1559,42.1718,42.1322,42.1401,21053.0
2016-05-11 12:05:00,53.2,53.23,53.2,53.22,10300.0,42.1401,42.1639,42.1401,42.1559,10300.0
2016-05-11 12:10:00,53.22,53.24,53.19,53.21,11557.0,42.1559,42.1718,42.1322,42.148,11557.0
2016-05-11 12:15:00,53.2,53.21,53.14,53.15,24889.0,42.1401,42.148,42.0926,42.1005,24889.0
2016-05-11 12:20:00,53.16,53.18,53.16,53.16,9820.0,42.1084,42.1243,42.1084,42.1084,9820.0
2016-05-11 12:25:00,53.16,53.19,53.15,53.18,16768.0,42.1084,42.1322,42.1005,42.1243,16768.0
2016-05-11 12:30:00,53.18,53.18,53.13,53.16,11772.0,42.1243,42.1243,42.0847,42.1084,11772.0
2016-05-11 12:35:00,53.17,53.19,53.15,53.17,10290.0,42.1163,42.1322,42.1005,42.1163,10290.0
2016-05-11 12:40:00,53.16,53.17,53.12,53.13,16792.0,42.1084,42.1163,42.0767,42.0847,16792.0
2016-05-11 12:45:00,53.13,53.14,53.12,53.13,14707.0,42.0847,42.0926,42.0767,42.0847,14707.0
2016-05-11 12:50:00,53.13,53.14,53.12,53.12,9284.0,42.0847,42.0926,42.0767,42.0767,9284.0
2016-05-11 12:55:00,53.13,53.13,53.1,53.13,12808.0,42.0847,42.0847,42.0609,42.0847,12808.0
2016-05-11 13:00:00,53.13,53.15,53.12,53.14,13608.0,42.0847,42.1005,42.0767,42.0926,13608.0
2016-05-11 13:05:00,53.14,53.2,53.13,53.2,11355.0,42.0926,42.1401,42.0847,42.1401,11355.0
2016-05-11 13:10:00,53.2,53.22,53.17,53.21,20974.0,42.1401,42.1559,42.1163,42.148,20974.0
2016-05-11 13:15:00,53.2,53.22,53.18,53.19,19261.0,42.1401,42.1559,42.1243,42.1322,19261.0
2016-05-11 13:20:00,53.2,53.21,53.18,53.18,20563.0,42.1401,42.148,42.1243,42.1243,20563.0
2016-05-11 13:25:00,53.17,53.17,53.12,53.13,13336.0,42.1163,42.1163,42.0767,42.0847,13336.0
2016-05-11 13:30:00,53.14,53.18,53.14,53.16,12287.0,42.0926,42.1243,42.0926,42.1084,12287.0
2016-05-11 13:35:00,53.16,53.16,53.13,53.14,13106.0,42.1084,42.1084,42.0847,42.0926,13106.0
2016-05-11 13:40:00,53.13,53.13,53.1,53.11,9115.0,42.0847,42.0847,42.0609,42.0688,9115.0
2016-05-11 13:45:00,53.11,53.14,53.09,53.12,20491.0,42.0688,42.0926,42.053,42.0767,20491.0
2016-05-11 13:50:00,53.12,53.12,53.07,53.08,21635.0,42.0767,42.0767,42.0371,42.0451,21635.0
2016-05-11 13:55:00,53.07,53.09,53.07,53.07,13622.0,42.0371,42.053,42.0371,42.0371,13622.0
2016-05-11 14:00:00,53.06,53.06,53.02,53.02,16405.0,42.0292,42.0292,41.9975,41.9975,16405.0
2016-05-11 14:05:00,53.02,53.03,52.95,52.95,20604.0,41.9975,42.0054,41.9421,41.9421,20604.0
2016-05-11 14:10:00,52.95,53.0,52.94,52.99,17461.0,41.9421,41.9817,41.9342,41.9738,17461.0
2016-05-11 14:15:00,52.99,52.99,52.93,52.97,18148.0,41.9738,41.9738,41.9262,41.9579,18148.0
2016-05-11 14:20:00,52.97,52.97,52.94,52.95,22808.0,41.9579,41.9579,41.9342,41.9421,22808.0
2016-05-11 14:25:00,52.95,53.0,52.94,53.0,30336.0,41.9421,41.9817,41.9342,41.9817,30336.0
2016-05-11 14:30:00,53.0,53.01,52.96,52.96,18278.0,41.9817,41.9896,41.95,41.95,18278.0
2016-05-11 14:35:00,52.96,52.98,52.93,52.97,22990.0,41.95,41.9658,41.9262,41.9579,22990.0
2016-05-11 14:40:00,52.96,52.98,52.91,52.92,24320.0,41.95,41.9658,41.9104,41.9183,24320.0
2016-05-11 14:45:00,52.91,52.91,52.83,52.83,27838.0,41.9104,41.9104,41.847,41.847,27838.0
2016-05-11 14:50:00,52.84,52.84,52.77,52.81,49755.0,41.8549,41.8549,41.7995,41.8312,49755.0
2016-05-11 14:55:00,52.8,52.81,52.76,52.77,33914.0,41.8233,41.8312,41.7916,41.7995,33914.0
2016-05-11 15:00:00,52.77,52.79,52.74,52.76,41024.0,41.7995,41.8153,41.7757,41.7916,41024.0
2016-05-11 15:05:00,52.76,52.86,52.75,52.85,43652.0,41.7916,41.8708,41.7837,41.8629,43652.0
2016-05-11 15:10:00,52.86,52.87,52.81,52.81,38817.0,41.8708,41.8787,41.8312,41.8312,38817.0
2016-05-11 15:15:00,52.82,52.87,52.81,52.82,27689.0,41.8391,41.8787,41.8312,41.8391,27689.0
2016-05-11 15:20:00,52.82,52.85,52.81,52.83,35350.0,41.8391,41.8629,41.8312,41.847,35350.0
2016-05-11 15:25:00,52.83,52.9,52.82,52.88,40023.0,41.847,41.9025,41.8391,41.8866,40023.0
2016-05-11 15:30:00,52.89,52.93,52.88,52.93,35953.0,41.8946,41.9262,41.8866,41.9262,35953.0
2016-05-11 15:35:00,52.93,52.93,52.85,52.87,57684.0,41.9262,41.9262,41.8629,41.8787,57684.0
2016-05-11 15:40:00,52.87,52.89,52.83,52.84,59337.0,41.8787,41.8946,41.847,41.8549,59337.0
2016-05-11 15:45:00,52.84,52.88,52.83,52.85,75487.0,41.8549,41.8866,41.847,41.8629,75487.0
2016-05-11 15:50:00,52.85,52.85,52.81,52.84,77932.0,41.8629,41.8629,41.8312,41.8549,77932.0
2016-05-11 15:55:00,52.84,52.89,52.83,52.85,226822.0,41.8549,41.8946,41.847,41.8629,226822.0
2016-05-12 09:30:00,53.21,53.29,53.09,53.18,73303.0,42.148,42.2114,42.053,42.1243,73303.0
2016-05-12 09:35:00,53.2,53.44,53.18,53.24,39199.0,42.1401,42.3302,42.1243,42.1718,39199.0
2016-05-12 09:40:00,53.24,53.36,53.17,53.31,22014.0,42.1718,42.2668,42.1163,42.2272,22014.0
2016-05-12 09:45:00,53.28,53.33,53.16,53.29,15877.0,42.2035,42.2431,42.1084,42.2114,15877.0
2016-05-12 09:50:00,53.29,53.36,53.17,53.23,17131.0,42.2114,42.2668,42.1163,42.1639,17131.0
2016-05-12 09:55:00,53.21,53.23,53.07,53.07,16445.0,42.148,42.1639,42.0371,42.0371,16445.0
2016-05-12 10:00:00,53.08,53.19,53.08,53.12,27909.0,42.0451,42.1322,42.0451,42.0767,27909.0
2016-05-12 10:05:00,53.11,53.11,52.96,53.04,29178.0,42.0688,42.0688,41.95,42.0134,29178.0
2016-05-12 10:10:00,53.02,53.2,53.02,53.18,24546.0,41.9975,42.1401,41.9975,42.1243,24546.0
2016-05-12 10:15:00,53.17,53.21,53.0,53.01,22543.0,42.1163,42.148,41.9817,41.9896,22543.0
2016-05-12 10:20:00,53.0,53.09,53.0,53.05,16766.0,41.9817,42.053,41.9817,42.0213,16766.0
2016-05-12 10:25:00,53.07,53.18,53.02,53.11,16481.0,42.0371,42.1243,41.9975,42.0688,16481.0
2016-05-12 10:30:00,53.1,53.1,52.92,53.02,22352.0,42.0609,42.0609,41.9183,41.9975,22352.0
2016-05-12 10:35:00,53.0,53.07,52.96,53.05,18934.0,41.9817,42.0371,41.95,42.0213,18934.0
2016-05-12 10:40:00,53.04,53.04,52.9,52.91,35408.0,42.0134,42.0134,41.9025,41.9104,35408.0
2016-05-12 10:45:00,52.92,53.05,52.91,53.01,14958.0,41.9183,42.0213,41.9104,41.9896,14958.0
2016-05-12 10:50:00,53.01,53.11,52.98,52.98,30038.0,41.9896,42.0688,41.9658,41.9658,30038.0
2016-05-12 10:55:00,52.97,53.03,52.92,52.97,42495.0,41.9579,42.0054,41.9183,41.9579,42495.0
2016-05-12 11:00:00,52.97,52.98,52.82,52.84,47034.0,41.9579,41.9658,41.8391,41.8549,47034.0
2016-05-12 11:05:00,52.83,52.83,52.75,52.76,23006.0,41.847,41.847,41.7837,41.7916,23006.0
2016-05-12 11:10:00,52.75,52.81,52.73,52.78,39939.0,41.7837,41.8312,41.7678,41.8074,39939.0
2016-05-12 11:15:00,52.77,52.81,52.75,52.8,25401.0,41.7995,41.8312,41.7837,41.8233,25401.0
2016-05-12 11:20:00,52.8,52.8,52.73,52.77,15854.0,41.8233,41.8233,41.7678,41.7995,15854.0
2016-05-12 11:25:00,52.77,52.8,52.75,52.77,21992.0,41.7995,41.8233,41.7837,41.7995,21992.0
2016-05-12 11:30:00,52.77,52.82,52.75,52.77,31415.0,41.7995,41.8391,41.7837,41.7995,31415.0
2016-05-12 11:35:00,52.78,52.88,52.77,52.86,16027.0,41.8074,41.8866,41.7995,41.8708,16027.0
2016-05-12 11:40:00,52.86,52.88,52.79,52.8,26018.0,41.8708,41.8866,41.8153,41.8233,26018.0
2016-05-12 11:45:00,52.8,52.81,52.75,52.75,53014.0,41.8233,41.8312,41.7837,41.7837,53014.0
2016-05-12 11:50:00,52.77,52.8,52.71,52.72,14239.0,41.7995,41.8233,41.752,41.7599,14239.0
2016-05-12 11:55:00,52.72,52.73,52.63,52.63,13070.0,41.7599,41.7678,41.6886,41.6886,13070.0
2016-05-12 12:00:00,52.64,52.68,52.58,52.68,14419.0,41.6965,41.7282,41.649,41.7282,14419.0
2016-05-12 12:05:00,52.68,52.76,52.68,52.75,17731.0,41.7282,41.7916,41.7282,41.7837,17731.0
2016-05-12 12:10:00,52.76,52.78,52.75,52.77,9620.0,41.7916,41.8074,41.7837,41.7995,9620.0
2016-05-12 12:15:00,52.77,52.81,52.75,52.79,15930.0,41.7995,41.8312,41.7837,41.8153,15930.0
2016-05-12 12:20:00,52.79,52.79,52.75,52.77,34048.0,41.8153,41.8153,41.7837,41.7995,34048.0
2016-05-12 12:25:00,52.76,52.83,52.75,52.83,8603.0,41.7916,41.847,41.7837,41.847,8603.0
2016-05-12 12:30:00,52.83,52.87,52.83,52.85,9062.0,41.847,41.8787,41.847,41.8629,9062.0
2016-05-12 12:35:00,52.85,52.85,52.74,52.74,11767.0,41.8629,41.8629,41.7757,41.7757,11767.0
2016-05-12 12:40:00,52.73,52.79,52.71,52.76,10326.0,41.7678,41.8153,41.752,41.7916,10326.0
2016-05-12 12:45:00,52.77,52.85,52.76,52.85,16787.0,41.7995,41.8629,41.7916,41.8629,16787.0
2016-05-12 12:50:00,52.87,52.9,52.86,52.89,5832.0,41.8787,41.9025,41.8708,41.8946,5832.0
2016-05-12 12:55:00,52.9,52.94,52.9,52.94,8541.0,41.9025,41.9342,41.9025,41.9342,8541.0
2016-05-12 13:00:00,52.94,52.97,52.88,52.89,24883.0,41.9342,41.9579,41.8866,41.8946,24883.0
2016-05-12 13:05:00,52.89,52.89,52.86,52.88,11828.0,41.8946,41.8946,41.8708,41.8866,11828.0
2016-05-12 13:10:00,52.87,52.87,52.81,52.85,10958.0,41.8787,41.8787,41.8312,41.8629,10958.0
2016-05-12 13:15:00,52.85,52.86,52.81,52.82,17747.0,41.8629,41.8708,41.8312,41.8391,17747.0
2016-05-12 13:20:00,52.83,52.85,52.81,52.85,14973.0,41.847,41.8629,41.8312,41.8629,14973.0
2016-05-12 13:25:00,52.86,52.89,52.85,52.87,14009.0,41.8708,41.8946,41.8629,41.8787,14009.0
2016-05-12 13:30:00,52.88,52.88,52.82,52.83,10632.0,41.8866,41.8866,41.8391,41.847,10632.0
2016-05-12 13:35:00,52.84,52.84,52.78,52.79,10143.0,41.8549,41.8549,41.8074,41.8153,10143.0
2016-05-12 13:40:00,52.8,52.86,52.79,52.85,19584.0,41.8233,41.8708,41.8153,41.8629,19584.0
2016-05-12 13:45:00,52.86,52.91,52.86,52.86,11165.0,41.8708,41.9104,41.8708,41.8708,11165.0
2016-05-12 13:50:00,52.86,52.86,52.83,52.86,12476.0,41.8708,41.8708,41.847,41.8708,12476.0
2016-05-12 13:55:00,52.86,52.91,52.85,52.91,15644.0,41.8708,41.9104,41.8629,41.9104,15644.0
2016-05-12 14:00:00,52.9,52.94,52.9,52.92,24044.0,41.9025,41.9342,41.9025,41.9183,24044.0
2016-05-12 14:05:00,52.91,52.96,52.91,52.96,16500.0,41.9104,41.95,41.9104,41.95,16500.0
2016-05-12 14:10:00,52.96,53.06,52.95,53.04,43243.0,41.95,42.0292,41.9421,42.0134,43243.0
2016-05-12 14:15:00,53.04,53.05,52.97,52.97,21042.0,42.0134,42.0213,41.9579,41.9579,21042.0
2016-05-12 14:20:00,52.98,53.01,52.93,52.94,19946.0,41.9658,41.9896,41.9262,41.9342,19946.0
2016-05-12 14:25:00,52.95,52.98,52.91,52.94,20898.0,41.9421,41.9658,41.9104,41.9342,20898.0
2016-05-12 14:30:00,52.94,52.96,52.91,52.92,21349.0,41.9342,41.95,41.9104,41.9183,21349.0
2016-05-12 14:35:00,52.91,52.94,52.9,52.91,28608.0,41.9104,41.9342,41.9025,41.9104,28608.0
2016-05-12 14:40:00,52.91,52.95,52.9,52.95,18778.0,41.9104,41.9421,41.9025,41.9421,18778.0
2016-05-12 14:45:00,52.96,53.03,52.95,53.02,44209.0,41.95,42.0054,41.9421,41.9975,44209.0
2016-05-12 14:50:00,53.02,53.03,52.99,52.99,33296.0,41.9975,42.0054,41.9738,41.9738,33296.0
2016-05-12 14:55:00,53.0,53.0,52.95,52.98,17587.0,41.9817,41.9817,41.9421,41.9658,17587.0
2016-05-12 15:00:00,52.98,53.02,52.96,53.0,29805.0,41.9658,41.9975,41.95,41.9817,29805.0
2016-05-12 15:05:00,52.99,53.02,52.97,53.01,29161.0,41.9738,41.9975,41.9579,41.9896,29161.0
2016-05-12 15:10:00,53.01,53.07,53.01,53.05,19795.0,41.9896,42.0371,41.9896,42.0213,19795.0
2016-05-12 15:15:00,53.06,53.08,53.01,53.02,26446.0,42.0292,42.0451,41.9896,41.9975,26446.0
2016-05-12 15:20:00,53.03,53.08,53.02,53.05,25293.0,42.0054,42.0451,41.9975,42.0213,25293.0
2016-05-12 15:25:00,53.06,53.08,53.04,53.07,30656.0,42.0292,42.0451,42.0134,42.0371,30656.0
2016-05-12 15:30:00,53.06,53.07,53.03,53.04,30028.0,42.0292,42.0371,42.0054,42.0134,30028.0
2016-05-12 15:35:00,53.04,53.06,53.02,53.05,34718.0,42.0134,42.0292,41.9975,42.0213,34718.0
2016-05-12 15:40:00,53.04,53.05,53.0,53.02,46578.0,42.0134,42.0213,41.9817,41.9975,46578.0
2016-05-12 15:45:00,53.02,53.04,52.99,53.02,50630.0,41.9975,42.0134,41.9738,41.9975,50630.0
2016-05-12 15:50:00,53.01,53.02,52.92,52.94,67121.0,41.9896,41.9975,41.9183,41.9342,67121.0
2016-05-12 15:55:00,52.94,52.96,52.86,52.92,243287.0,41.9342,41.95,41.8708,41.9183,243287.0
2016-05-13 09:30:00,52.73,52.74,52.52,52.65,62717.0,41.7678,41.7757,41.6015,41.7044,62717.0
2016-05-13 09:35:00,52.65,52.82,52.61,52.8,40189.0,41.7044,41.8391,41.6728,41.8233,40189.0
2016-05-13 09:40:00,52.79,52.92,52.78,52.84,25947.0,41.8153,41.9183,41.8074,41.8549,25947.0
2016-05-13 09:45:00,52.83,52.85,52.71,52.75,37665.0,41.847,41.8629,41.752,41.7837,37665.0
2016-05-13 09:50:00,52.76,52.82,52.58,52.74,26400.0,41.7916,41.8391,41.649,41.7757,26400.0
2016-05-13 09:55:00,52.73,52.79,52.59,52.62,14350.0,41.7678,41.8153,41.6569,41.6807,14350.0
2016-05-13 10:00:00,52.64,52.67,52.54,52.58,62518.0,41.6965,41.7203,41.6173,41.649,62518.0
2016-05-13 10:05:00,52.58,52.63,52.47,52.5,46269.0,41.649,41.6886,41.5619,41.5856,46269.0
2016-05-13 10:10:00,52.48,52.52,52.42,52.47,39441.0,41.5698,41.6015,41.5223,41.5619,39441.0
2016-05-13 10:15:00,52.47,52.68,52.43,52.6,57897.0,41.5619,41.7282,41.5302,41.6648,57897.0
2016-05-13 10:20:00,52.6,52.62,52.48,52.5,18658.0,41.6648,41.6807,41.5698,41.5856,18658.0
2016-05-13 10:25:00,52.49,52.58,52.48,52.49,18786.0,41.5777,41.649,41.5698,41.5777,18786.0
2016-05-13 10:30:00,52.48,52.48,52.4,52.42,25995.0,41.5698,41.5698,41.5064,41.5223,25995.0
2016-05-13 10:35:00,52.42,52.47,52.41,52.41,20014.0,41.5223,41.5619,41.5143,41.5143,20014.0
2016-05-13 10:40:00,52.41,52.45,52.35,52.37,22177.0,41.5143,41.546,41.4668,41.4827,22177.0
2016-05-13 10:45:00,52.37,52.45,52.37,52.38,23462.0,41.4827,41.546,41.4827,41.4906,23462.0
2016-05-13 10:50:00,52.38,52.46,52.37,52.44,22932.0,41.4906,41.5539,41.4827,41.5381,22932.0
2016-05-13 10:55:00,52.45,52.5,52.45,52.48,19591.0,41.546,41.5856,41.546,41.5698,19591.0
2016-05-13 11:00:00,52.49,52.58,52.49,52.58,22916.0,41.5777,41.649,41.5777,41.649,22916.0
2016-05-13 11:05:00,52.57,52.65,52.57,52.59,19179.0,41.6411,41.7044,41.6411,41.6569,19179.0
2016-05-13 11:10:00,52.59,52.6,52.5,52.5,16440.0,41.6569,41.6648,41.5856,41.5856,16440.0
2016-05-13 11:15:00,52.5,52.55,52.47,52.55,20001.0,41.5856,41.6252,41.5619,41.6252,20001.0
2016-05-13 11:20:00,52.55,52.64,52.55,52.6,13364.0,41.6252,41.6965,41.6252,41.6648,13364.0
2016-05-13 11:25:00,52.6,52.72,52.6,52.72,34034.0,41.6648,41.7599,41.6648,41.7599,34034.0
2016-05-13 11:30:00,52.71,52.74,52.7,52.71,19664.0,41.752,41.7757,41.7441,41.752,19664.0
2016-05-13 11:35:00,52.69,52.69,52.62,52.65,16715.0,41.7361,41.7361,41.6807,41.7044,16715.0
2016-05-13 11:40:00,52.64,52.64,52.57,52.61,18626.0,41.6965,41.6965,41.6411,41.6728,18626.0
2016-05-13 11:45:00,52.61,52.61,52.52,52.53,14533.0,41.6728,41.6728,41.6015,41.6094,14533.0
2016-05-13 11:50:00,52.52,52.54,52.46,52.5,20799.0,41.6015,41.6173,41.5539,41.5856,20799.0
2016-05-13 11:55:00,52.5,52.53,52.48,52.48,12359.0,41.5856,41.6094,41.5698,41.5698,12359.0
2016-05-13 12:00:00,52.48,52.51,52.46,52.47,17270.0,41.5698,41.5936,41.5539,41.5619,17270.0
2016-05-13 12:05:00,52.47,52.49,52.45,52.47,11432.0,41.5619,41.5777,41.546,41.5619,11432.0
2016-05-13 12:10:00,52.46,52.5,52.45,52.49,9981.0,41.5539,41.5856,41.546,41.5777,9981.0
2016-05-13 12:15:00,52.5,52.52,52.46,52.52,9996.0,41.5856,41.6015,41.5539,41.6015,9996.0
2016-05-13 12:20:00,52.52,52.59,52.51,52.57,14208.0,41.6015,41.6569,41.5936,41.6411,14208.0
2016-05-13 12:25:00,52.58,52.61,52.56,52.59,8509.0,41.649,41.6728,41.6332,41.6569,8509.0
2016-05-13 12:30:00,52.59,52.63,52.57,52.59,8842.0,41.6569,41.6886,41.6411,41.6569,8842.0
2016-05-13 12:35:00,52.59,52.61,52.51,52.53,8238.0,41.6569,41.6728,41.5936,41.6094,8238.0
2016-05-13 12:40:00,52.52,52.52,52.44,52.46,7717.0,41.6015,41.6015,41.5381,41.5539,7717.0
2016-05-13 12:45:00,52.46,52.46,52.42,52.46,13086.0,41.5539,41.5539,41.5223,41.5539,13086.0
2016-05-13 12:50:00,52.45,52.46,52.42,52.42,9148.0,41.546,41.5539,41.5223,41.5223,9148.0
2016-05-13 12:55:00,52.42,52.43,52.34,52.38,15866.0,41.5223,41.5302,41.4589,41.4906,15866.0
2016-05-13 13:00:00,52.36,52.42,52.36,52.41,8249.0,41.4747,41.5223,41.4747,41.5143,8249.0
2016-05-13 13:05:00,52.42,52.42,52.35,52.38,11216.0,41.5223,41.5223,41.4668,41.4906,11216.0
2016-05-13 13:10:00,52.37,52.44,52.36,52.42,18215.0,41.4827,41.5381,41.4747,41.5223,18215.0
2016-05-13 13:15:00,52.42,52.43,52.39,52.39,9089.0,41.5223,41.5302,41.4985,41.4985,9089.0
2016-05-13 13:20:00,52.39,52.39,52.3,52.31,17642.0,41.4985,41.4985,41.4272,41.4351,17642.0
2016-05-13 13:25:00,52.32,52.33,52.23,52.26,60376.0,41.4431,41.451,41.3718,41.3955,60376.0
2016-05-13 13:30:00,52.26,52.3,52.26,52.28,21231.0,41.3955,41.4272,41.3955,41.4114,21231.0
2016-05-13 13:35:00,52.29,52.3,52.25,52.27,16268.0,41.4193,41.4272,41.3876,41.4034,16268.0
2016-05-13 13:40:00,52.26,52.27,52.22,52.27,19759.0,41.3955,41.4034,41.3638,41.4034,19759.0
2016-05-13 13:45:00,52.26,52.27,52.1,52.1,68286.0,41.3955,41.4034,41.2688,41.2688,68286.0
2016-05-13 13:50:00,52.09,52.09,51.98,52.0,55077.0,41.2609,41.2609,41.1737,41.1896,55077.0
2016-05-13 13:55:00,52.0,52.02,51.98,51.99,54212.0,41.1896,41.2054,41.1737,41.1817,54212.0
2016-05-13 14:00:00,51.98,52.08,51.93,52.08,60710.0,41.1737,41.2529,41.1341,41.2529,60710.0
2016-05-13 14:05:00,52.07,52.08,52.03,52.05,16394.0,41.245,41.2529,41.2133,41.2292,16394.0
2016-05-13 14:10:00,52.05,52.06,52.02,52.04,17289.0,41.2292,41.2371,41.2054,41.2213,17289.0
2016-05-13 14:15:00,52.04,52.07,52.0,52.0,43121.0,41.2213,41.245,41.1896,41.1896,43121.0
2016-05-13 14:20:00,52.0,52.0,51.82,51.85,36247.0,41.1896,41.1896,41.047,41.0708,36247.0
2016-05-13 14:25:00,51.85,51.89,51.82,51.88,29393.0,41.0708,41.1024,41.047,41.0945,29393.0
2016-05-13 14:30:00,51.88,51.88,51.79,51.84,36429.0,41.0945,41.0945,41.0232,41.0628,36429.0
2016-05-13 14:35:00,51.83,51.86,51.76,51.77,37077.0,41.0549,41.0787,40.9995,41.0074,37077.0
2016-05-13 14:40:00,51.77,51.78,51.65,51.72,46731.0,41.0074,41.0153,40.9123,40.9678,46731.0
2016-05-13 14:45:00,51.72,51.8,51.71,51.79,33314.0,40.9678,41.0312,40.9599,41.0232,33314.0
2016-05-13 14:50:00,51.79,51.79,51.72,51.73,16140.0,41.0232,41.0232,40.9678,40.9757,16140.0
2016-05-13 14:55:00,51.72,51.83,51.7,51.8,34990.0,40.9678,41.0549,40.9519,41.0312,34990.0
2016-05-13 15:00:00,51.8,51.8,51.71,51.77,66201.0,41.0312,41.0312,40.9599,41.0074,66201.0
2016-05-13 15:05:00,51.78,51.78,51.68,51.7,64596.0,41.0153,41.0153,40.9361,40.9519,64596.0
2016-05-13 15:10:00,51.71,51.8,51.7,51.76,34559.0,40.9599,41.0312,40.9519,40.9995,34559.0
2016-05-13 15:15:00,51.77,51.84,51.75,51.83,60234.0,41.0074,41.0628,40.9916,41.0549,60234.0
2016-05-13 15:20:00,51.82,51.89,51.82,51.87,56434.0,41.047,41.1024,41.047,41.0866,56434.0
2016-05-13 15:25:00,51.87,51.87,51.78,51.8,37724.0,41.0866,41.0866,41.0153,41.0312,37724.0
2016-05-13 15:30:00,51.79,51.86,51.79,51.81,61649.0,41.0232,41.0787,41.0232,41.0391,61649.0
2016-05-13 15:35:00,51.81,51.86,51.81,51.85,47753.0,41.0391,41.0787,41.0391,41.0708,47753.0
2016-05-13 15:40:00,51.85,51.94,51.85,51.89,83510.0,41.0708,41.1421,41.0708,41.1024,83510.0
2016-05-13 15:45:00,51.88,51.88,51.82,51.86,78543.0,41.0945,41.0945,41.047,41.0787,78543.0
2016-05-13 15:50:00,51.86,51.86,51.81,51.83,136834.0,41.0787,41.0787,41.0391,41.0549,136834.0
2016-05-13 15:55:00,51.82,51.86,51.78,51.82,296071.0,41.047,41.0787,41.0153,41.047,296071.0
2016-05-16 09:30:00,52.0,52.25,51.96,52.21,82100.0,41.1896,41.3876,41.1579,41.3559,82100.0
2016-05-16 09:35:00,52.22,52.36,52.09,52.16,27659.0,41.3638,41.4747,41.2609,41.3163,27659.0
2016-05-16 09:40:00,52.18,52.33,52.18,52.32,28028.0,41.3322,41.451,41.3322,41.4431,28028.0
2016-05-16 09:45:00,52.3,52.41,52.29,52.34,35969.0,41.4272,41.5143,41.4193,41.4589,35969.0
2016-05-16 09:50:00,52.35,52.41,52.28,52.31,19262.0,41.4668,41.5143,41.4114,41.4351,19262.0
2016-05-16 09:55:00,52.31,52.33,52.2,52.25,55910.0,41.4351,41.451,41.348,41.3876,55910.0
2016-05-16 10:00:00,52.27,52.38,52.25,52.27,24916.0,41.4034,41.4906,41.3876,41.4034,24916.0
2016-05-16 10:05:00,52.29,52.4,52.26,52.36,44454.0,41.4193,41.5064,41.3955,41.4747,44454.0
2016-05-16 10:10:00,52.37,52.51,52.37,52.45,41666.0,41.4827,41.5936,41.4827,41.546,41666.0
2016-05-16 10:15:00,52.44,52.57,52.43,52.46,36948.0,41.5381,41.6411,41.5302,41.5539,36948.0
2016-05-16 10:20:00,52.47,52.5,52.24,52.27,117453.0,41.5619,41.5856,41.3797,41.4034,117453.0
2016-05-16 10:25:00,52.26,52.31,52.2,52.22,70899.0,41.3955,41.4351,41.348,41.3638,70899.0
2016-05-16 10:30:00,52.23,52.27,52.16,52.21,48214.0,41.3718,41.4034,41.3163,41.3559,48214.0
2016-05-16 10:35:00,52.2,52.21,52.15,52.21,57928.0,41.348,41.3559,41.3084,41.3559,57928.0
2016-05-16 10:40:00,52.2,52.31,52.14,52.29,140884.0,41.348,41.4351,41.3005,41.4193,140884.0
2016-05-16 10:45:00,52.3,52.44,52.29,52.44,51314.0,41.4272,41.5381,41.4193,41.5381,51314.0
2016-05-16 10:50:00,52.45,52.48,52.38,52.44,50754.0,41.546,41.5698,41.4906,41.5381,50754.0
2016-05-16 10:55:00,52.44,52.53,52.44,52.53,58518.0,41.5381,41.6094,41.5381,41.6094,58518.0
2016-05-16 11:00:00,52.53,52.63,52.51,52.62,58970.0,41.6094,41.6886,41.5936,41.6807,58970.0
2016-05-16 11:05:00,52.62,52.67,52.61,52.64,78142.0,41.6807,41.7203,41.6728,41.6965,78142.0
2016-05-16 11:10:00,52.64,52.69,52.62,52.64,55698.0,41.6965,41.7361,41.6807,41.6965,55698.0
2016-05-16 11:15:00,52.65,52.82,52.64,52.8,127206.0,41.7044,41.8391,41.6965,41.8233,127206.0
2016-05-16 11:20:00,52.81,52.82,52.6,52.61,94681.0,41.8312,41.8391,41.6648,41.6728,94681.0
2016-05-16 11:25:00,52.61,52.74,52.59,52.74,67139.0,41.6728,41.7757,41.6569,41.7757,67139.0
2016-05-16 11:30:00,52.74,52.75,52.65,52.67,45132.0,41.7757,41.7837,41.7044,41.7203,45132.0
2016-05-16 11:35:00,52.68,52.77,52.67,52.77,25233.0,41.7282,41.7995,41.7203,41.7995,25233.0
2016-05-16 11:40:00,52.77,52.84,52.77,52.83,32344.0,41.7995,41.8549,41.7995,41.847,32344.0
2016-05-16 11:45:00,52.83,52.86,52.79,52.79,29175.0,41.847,41.8708,41.8153,41.8153,29175.0
2016-05-16 11:50:00,52.8,52.86,52.79,52.85,47802.0,41.8233,41.8708,41.8153,41.8629,47802.0
2016-05-16 11:55:00,52.85,52.9,52.83,52.9,21321.0,41.8629,41.9025,41.847,41.9025,21321.0
2016-05-16 12:00:00,52.9,52.91,52.79,52.79,53207.0,41.9025,41.9104,41.8153,41.8153,53207.0
2016-05-16 12:05:00,52.78,52.88,52.77,52.86,30982.0,41.8074,41.8866,41.7995,41.8708,30982.0
2016-05-16 12:10:00,52.86,52.91,52.78,52.79,44744.0,41.8708,41.9104,41.8074,41.8153,44744.0
2016-05-16 12:15:00,52.79,52.83,52.78,52.79,11424.0,41.8153,41.847,41.8074,41.8153,11424.0
2016-05-16 12:20:00,52.8,52.82,52.76,52.77,11105.0,41.8233,41.8391,41.7916,41.7995,11105.0
2016-05-16 12:25:00,52.77,52.8,52.72,52.72,21497.0,41.7995,41.8233,41.7599,41.7599,21497.0
2016-05-16 12:30:00,52.7,52.73,52.66,52.68,28879.0,41.7441,41.7678,41.7124,41.7282,28879.0
2016-05-16 12:35:00,52.67,52.68,52.63,52.66,12626.0,41.7203,41.7282,41.6886,41.7124,12626.0
2016-05-16 12:40:00,52.66,52.69,52.62,52.65,16933.0,41.7124,41.7361,41.6807,41.7044,16933.0
2016-05-16 12:45:00,52.64,52.72,52.64,52.65,19760.0,41.6965,41.7599,41.6965,41.7044,19760.0
2016-05-16 12:50:00,52.65,52.65,52.6,52.63,14435.0,41.7044,41.7044,41.6648,41.6886,14435.0
2016-05-16 12:55:00,52.62,52.66,52.6,52.66,25253.0,41.6807,41.7124,41.6648,41.7124,25253.0
2016-05-16 13:00:00,52.66,52.71,52.64,52.69,17651.0,41.7124,41.752,41.6965,41.7361,17651.0
2016-05-16 13:05:00,52.68,52.68,52.63,52.65,17823.0,41.7282,41.7282,41.6886,41.7044,17823.0
2016-05-16 13:10:00,52.64,52.71,52.64,52.68,18931.0,41.6965,41.752,41.6965,41.7282,18931.0
2016-05-16 13:15:00,52.68,52.71,52.66,52.66,13695.0,41.7282,41.752,41.7124,41.7124,13695.0
2016-05-16 13:20:00,52.65,52.69,52.64,52.66,15494.0,41.7044,41.7361,41.6965,41.7124,15494.0
2016-05-16 13:25:00,52.67,52.72,52.66,52.71,23467.0,41.7203,41.7599,41.7124,41.752,23467.0
2016-05-16 13:30:00,52.72,52.74,52.69,52.69,25504.0,41.7599,41.7757,41.7361,41.7361,25504.0
2016-05-16 13:35:00,52.7,52.73,52.69,52.71,11674.0,41.7441,41.7678,41.7361,41.752,11674.0
2016-05-16 13:40:00,52.7,52.71,52.67,52.68,18519.0,41.7441,41.752,41.7203,41.7282,18519.0
2016-05-16 13:45:00,52.68,52.71,52.66,52.7,21637.0,41.7282,41.752,41.7124,41.7441,21637.0
2016-05-16 13:50:00,52.7,52.73,52.68,52.72,38801.0,41.7441,41.7678,41.7282,41.7599,38801.0
2016-05-16 13:55:00,52.72,52.77,52.72,52.73,23173.0,41.7599,41.7995,41.7599,41.7678,23173.0
2016-05-16 14:00:00,52.72,52.8,52.72,52.8,28529.0,41.7599,41.8233,41.7599,41.8233,28529.0
2016-05-16 14:05:00,52.79,52.88,52.79,52.88,30594.0,41.8153,41.8866,41.8153,41.8866,30594.0
2016-05-16 14:10:00,52.87,52.92,52.85,52.85,29998.0,41.8787,41.9183,41.8629,41.8629,29998.0
2016-05-16 14:15:00,52.86,52.88,52.83,52.83,25510.0,41.8708,41.8866,41.847,41.847,25510.0
2016-05-16 14:20:00,52.84,52.89,52.83,52.87,18548.0,41.8549,41.8946,41.847,41.8787,18548.0
2016-05-16 14:25:00,52.86,52.89,52.84,52.89,36967.0,41.8708,41.8946,41.8549,41.8946,36967.0
2016-05-16 14:30:00,52.88,52.88,52.83,52.84,26566.0,41.8866,41.8866,41.847,41.8549,26566.0
2016-05-16 14:35:00,52.85,52.86,52.8,52.82,23644.0,41.8629,41.8708,41.8233,41.8391,23644.0
2016-05-16 14:40:00,52.83,52.88,52.81,52.86,34344.0,41.847,41.8866,41.8312,41.8708,34344.0
2016-05-16 14:45:00,52.85,52.88,52.84,52.86,23372.0,41.8629,41.8866,41.8549,41.8708,23372.0
2016-05-16 14:50:00,52.86,52.87,52.84,52.85,20815.0,41.8708,41.8787,41.8549,41.8629,20815.0
2016-05-16 14:55:00,52.86,52.94,52.85,52.93,30959.0,41.8708,41.9342,41.8629,41.9262,30959.0
2016-05-16 15:00:00,52.93,52.98,52.91,52.96,38862.0,41.9262,41.9658,41.9104,41.95,38862.0
2016-05-16 15:05:00,52.96,52.97,52.92,52.96,29697.0,41.95,41.9579,41.9183,41.95,29697.0
2016-05-16 15:10:00,52.96,52.98,52.93,52.94,26425.0,41.95,41.9658,41.9262,41.9342,26425.0
2016-05-16 15:15:00,52.93,52.95,52.91,52.93,26755.0,41.9262,41.9421,41.9104,41.9262,26755.0
2016-05-16 15:20:00,52.94,52.95,52.9,52.94,37781.0,41.9342,41.9421,41.9025,41.9342,37781.0
2016-05-16 15:25:00,52.93,52.94,52.91,52.91,26548.0,41.9262,41.9342,41.9104,41.9104,26548.0
2016-05-16 15:30:00,52.91,52.93,52.82,52.83,60175.0,41.9104,41.9262,41.8391,41.847,60175.0
2016-05-16 15:35:00,52.82,52.92,52.82,52.91,41534.0,41.8391,41.9183,41.8391,41.9104,41534.0
2016-05-16 15:40:00,52.9,52.9,52.85,52.86,61215.0,41.9025,41.9025,41.8629,41.8708,61215.0
2016-05-16 15:45:00,52.86,52.87,52.8,52.83,63943.0,41.8708,41.8787,41.8233,41.847,63943.0
2016-05-16 15:50:00,52.83,52.84,52.82,52.83,65078.0,41.847,41.8549,41.8391,41.847,65078.0
2016-05-16 15:55:00,52.83,52.84,52.81,52.83,219424.0,41.847,41.8549,41.8312,41.847,219424.0
2016-05-17 09:30:00,52.75,52.9,52.53,52.76,79874.0,41.7837,41.9025,41.6094,41.7916,79874.0
2016-05-17 09:35:00,52.76,52.77,52.41,52.6,55454.0,41.7916,41.7995,41.5143,41.6648,55454.0
2016-05-17 09:40:00,52.58,52.59,52.41,52.53,33274.0,41.649,41.6569,41.5143,41.6094,33274.0
2016-05-17 09:45:00,52.53,52.78,52.51,52.74,32054.0,41.6094,41.8074,41.5936,41.7757,32054.0
2016-05-17 09:50:00,52.75,52.79,52.59,52.68,28048.0,41.7837,41.8153,41.6569,41.7282,28048.0
2016-05-17 09:55:00,52.69,52.89,52.67,52.82,20874.0,41.7361,41.8946,41.7203,41.8391,20874.0
2016-05-17 10:00:00,52.81,52.86,52.69,52.73,58402.0,41.8312,41.8708,41.7361,41.7678,58402.0
2016-05-17 10:05:00,52.73,52.77,52.66,52.7,77792.0,41.7678,41.7995,41.7124,41.7441,77792.0
2016-05-17 10:10:00,52.71,52.73,52.55,52.65,24715.0,41.752,41.7678,41.6252,41.7044,24715.0
2016-05-17 10:15:00,52.65,52.73,52.57,52.69,27578.0,41.7044,41.7678,41.6411,41.7361,27578.0
2016-05-17 10:20:00,52.69,52.87,52.64,52.85,32017.0,41.7361,41.8787,41.6965,41.8629,32017.0
2016-05-17 10:25:00,52.86,52.93,52.84,52.85,32250.0,41.8708,41.9262,41.8549,41.8629,32250.0
2016-05-17 10:30:00,52.86,52.86,52.76,52.8,20841.0,41.8708,41.8708,41.7916,41.8233,20841.0
2016-05-17 10:35:00,52.8,52.95,52.8,52.95,22345.0,41.8233,41.9421,41.8233,41.9421,22345.0
2016-05-17 10:40:00,52.95,53.04,52.92,53.04,37221.0,41.9421,42.0134,41.9183,42.0134,37221.0
2016-05-17 10:45:00,53.04,53.05,52.97,53.02,27638.0,42.0134,42.0213,41.9579,41.9975,27638.0
2016-05-17 10:50:00,53.02,53.04,52.97,53.04,23211.0,41.9975,42.0134,41.9579,42.0134,23211.0
2016-05-17 10:55:00,53.04,53.11,53.03,53.11,23713.0,42.0134,42.0688,42.0054,42.0688,23713.0
2016-05-17 11:00:00,53.11,53.14,53.06,53.07,16050.0,42.0688,42.0926,42.0292,42.0371,16050.0
2016-05-17 11:05:00,53.08,53.11,53.04,53.05,19892.0,42.0451,42.0688,42.0134,42.0213,19892.0
2016-05-17 11:10:00,53.06,53.12,53.05,53.08,19530.0,42.0292,42.0767,42.0213,42.0451,19530.0
2016-05-17 11:15:00,53.08,53.14,53.03,53.03,20569.0,42.0451,42.0926,42.0054,42.0054,20569.0
2016-05-17 11:20:00,53.03,53.1,53.02,53.05,17870.0,42.0054,42.0609,41.9975,42.0213,17870.0
2016-05-17 11:25:00,53.05,53.05,52.93,52.95,12288.0,42.0213,42.0213,41.9262,41.9421,12288.0
2016-05-17 11:30:00,52.95,53.0,52.95,53.0,16450.0,41.9421,41.9817,41.9421,41.9817,16450.0
2016-05-17 11:35:00,52.99,53.02,52.96,53.01,14856.0,41.9738,41.9975,41.95,41.9896,14856.0
2016-05-17 11:40:00,53.02,53.03,52.94,52.98,15315.0,41.9975,42.0054,41.9342,41.9658,15315.0
2016-05-17 11:45:00,52.99,53.04,52.99,53.02,23268.0,41.9738,42.0134,41.9738,41.9975,23268.0
2016-05-17 11:50:00,53.02,53.06,52.96,52.96,19359.0,41.9975,42.0292,41.95,41.95,19359.0
2016-05-17 11:55:00,52.96,52.98,52.92,52.96,16203.0,41.95,41.9658,41.9183,41.95,16203.0
2016-05-17 12:00:00,52.97,53.0,52.95,52.98,11199.0,41.9579,41.9817,41.9421,41.9658,11199.0
2016-05-17 12:05:00,52.98,52.99,52.92,52.92,11143.0,41.9658,41.9738,41.9183,41.9183,11143.0
2016-05-17 12:10:00,52.91,52.92,52.84,52.85,12489.0,41.9104,41.9183,41.8549,41.8629,12489.0
2016-05-17 12:15:00,52.86,52.86,52.72,52.72,42275.0,41.8708,41.8708,41.7599,41.7599,42275.0
2016-05-17 12:20:00,52.73,52.76,52.73,52.75,16472.0,41.7678,41.7916,41.7678,41.7837,16472.0
2016-05-17 12:25:00,52.76,52.77,52.74,52.75,11498.0,41.7916,41.7995,41.7757,41.7837,11498.0
2016-05-17 12:30:00,52.75,52.76,52.67,52.71,19544.0,41.7837,41.7916,41.7203,41.752,19544.0
2016-05-17 12:35:00,52.71,52.79,52.71,52.78,11627.0,41.752,41.8153,41.752,41.8074,11627.0
2016-05-17 12:40:00,52.78,52.82,52.76,52.78,12500.0,41.8074,41.8391,41.7916,41.8074,12500.0
2016-05-17 12:45:00,52.78,52.79,52.75,52.79,14213.0,41.8074,41.8153,41.7837,41.8153,14213.0
2016-05-17 12:50:00,52.78,52.79,52.73,52.76,17559.0,41.8074,41.8153,41.7678,41.7916,17559.0
2016-05-17 12:55:00,52.76,52.76,52.7,52.76,11711.0,41.7916,41.7916,41.7441,41.7916,11711.0
2016-05-17 13:00:00,52.76,52.76,52.69,52.7,8786.0,41.7916,41.7916,41.7361,41.7441,8786.0
2016-05-17 13:05:00,52.7,52.73,52.69,52.7,10096.0,41.7441,41.7678,41.7361,41.7441,10096.0
2016-05-17 13:10:00,52.7,52.74,52.69,52.73,10673.0,41.7441,41.7757,41.7361,41.7678,10673.0
2016-05-17 13:15:00,52.73,52.74,52.71,52.74,11477.0,41.7678,41.7757,41.752,41.7757,11477.0
2016-05-17 13:20:00,52.75,52.8,52.73,52.75,48373.0,41.7837,41.8233,41.7678,41.7837,48373.0
2016-05-17 13:25:00,52.75,52.76,52.73,52.73,8024.0,41.7837,41.7916,41.7678,41.7678,8024.0
2016-05-17 13:30:00,52.72,52.76,52.71,52.73,10545.0,41.7599,41.7916,41.752,41.7678,10545.0
2016-05-17 13:35:00,52.73,52.74,52.7,52.7,12331.0,41.7678,41.7757,41.7441,41.7441,12331.0
2016-05-17 13:40:00,52.7,52.72,52.65,52.66,9412.0,41.7441,41.7599,41.7044,41.7124,9412.0
2016-05-17 13:45:00,52.65,52.7,52.62,52.65,26430.0,41.7044,41.7441,41.6807,41.7044,26430.0
2016-05-17 13:50:00,52.65,52.65,52.56,52.58,17761.0,41.7044,41.7044,41.6332,41.649,17761.0
2016-05-17 13:55:00,52.59,52.59,52.45,52.46,22989.0,41.6569,41.6569,41.546,41.5539,22989.0
2016-05-17 14:00:00,52.45,52.48,52.43,52.48,19766.0,41.546,41.5698,41.5302,41.5698,19766.0
2016-05-17 14:05:00,52.47,52.49,52.42,52.45,36970.0,41.5619,41.5777,41.5223,41.546,36970.0
2016-05-17 14:10:00,52.44,52.44,52.36,52.4,33070.0,41.5381,41.5381,41.4747,41.5064,33070.0
2016-05-17 14:15:00,52.39,52.4,52.32,52.34,23103.0,41.4985,41.5064,41.4431,41.4589,23103.0
2016-05-17 14:20:00,52.34,52.35,52.24,52.26,42970.0,41.4589,41.4668,41.3797,41.3955,42970.0
2016-05-17 14:25:00,52.27,52.35,52.14,52.32,46956.0,41.4034,41.4668,41.3005,41.4431,46956.0
2016-05-17 14:30:00,52.32,52.37,52.25,52.25,29639.0,41.4431,41.4827,41.3876,41.3876,29639.0
2016-05-17 14:35:00,52.25,52.38,52.24,52.33,31153.0,41.3876,41.4906,41.3797,41.451,31153.0
2016-05-17 14:40:00,52.34,52.34,52.27,52.28,17217.0,41.4589,41.4589,41.4034,41.4114,17217.0
2016-05-17 14:45:00,52.28,52.39,52.26,52.35,23109.0,41.4114,41.4985,41.3955,41.4668,23109.0
2016-05-17 14:50:00,52.34,52.34,52.25,52.28,24409.0,41.4589,41.4589,41.3876,41.4114,24409.0
2016-05-17 14:55:00,52.27,52.33,52.21,52.32,18990.0,41.4034,41.451,41.3559,41.4431,18990.0
2016-05-17 15:00:00,52.33,52.34,52.28,52.31,19381.0,41.451,41.4589,41.4114,41.4351,19381.0
2016-05-17 15:05:00,52.33,52.44,52.32,52.39,25330.0,41.451,41.5381,41.4431,41.4985,25330.0
2016-05-17 15:10:00,52.37,52.38,52.31,52.32,18444.0,41.4827,41.4906,41.4351,41.4431,18444.0
2016-05-17 15:15:00,52.33,52.34,52.24,52.24,33177.0,41.451,41.4589,41.3797,41.3797,33177.0
2016-05-17 15:20:00,52.23,52.27,52.2,52.23,29306.0,41.3718,41.4034,41.348,41.3718,29306.0
2016-05-17 15:25:00,52.22,52.22,52.13,52.2,34305.0,41.3638,41.3638,41.2926,41.348,34305.0
2016-05-17 15:30:00,52.2,52.25,52.18,52.23,48248.0,41.348,41.3876,41.3322,41.3718,48248.0
2016-05-17 15:35:00,52.23,52.31,52.22,52.29,41953.0,41.3718,41.4351,41.3638,41.4193,41953.0
2016-05-17 15:40:00,52.3,52.31,52.25,52.3,56683.0,41.4272,41.4351,41.3876,41.4272,56683.0
2016-05-17 15:45:00,52.3,52.33,52.28,52.32,71011.0,41.4272,41.451,41.4114,41.4431,71011.0
2016-05-17 15:50:00,52.32,52.35,52.31,52.34,73007.0,41.4431,41.4668,41.4351,41.4589,73007.0
2016-05-17 15:55:00,52.35,52.4,52.3,52.34,138654.0,41.4668,41.5064,41.4272,41.4589,138654.0
2016-05-18 09:30:00,51.92,52.0,51.04,51.13,392379.0,41.1262,41.1896,40.4292,40.5004,392379.0
2016-05-18 09:35:00,51.1,51.34,50.91,51.34,189052.0,40.4767,40.6668,40.3262,40.6668,189052.0
2016-05-18 09:40:00,51.34,51.52,51.34,51.43,131521.0,40.6668,40.8094,40.6668,40.7381,131521.0
2016-05-18 09:45:00,51.44,51.49,51.14,51.24,96472.0,40.746,40.7856,40.5084,40.5876,96472.0
2016-05-18 09:50:00,51.24,51.35,51.16,51.34,88455.0,40.5876,40.6747,40.5242,40.6668,88455.0
2016-05-18 09:55:00,51.34,51.35,51.19,51.23,94344.0,40.6668,40.6747,40.548,40.5797,94344.0
2016-05-18 10:00:00,51.24,51.45,51.21,51.43,41262.0,40.5876,40.7539,40.5638,40.7381,41262.0
2016-05-18 10:05:00,51.43,51.43,51.34,51.41,83849.0,40.7381,40.7381,40.6668,40.7222,83849.0
2016-05-18 10:10:00,51.4,51.72,51.4,51.65,73392.0,40.7143,40.9678,40.7143,40.9123,73392.0
2016-05-18 10:15:00,51.64,51.64,51.48,51.5,31885.0,40.9044,40.9044,40.7777,40.7935,31885.0
2016-05-18 10:20:00,51.51,51.53,51.44,51.49,67931.0,40.8014,40.8173,40.746,40.7856,67931.0
2016-05-18 10:25:00,51.48,51.5,51.43,51.47,26365.0,40.7777,40.7935,40.7381,40.7698,26365.0
2016-05-18 10:30:00,51.46,51.51,51.38,51.49,74086.0,40.7618,40.8014,40.6985,40.7856,74086.0
2016-05-18 10:35:00,51.49,51.52,51.41,51.43,41603.0,40.7856,40.8094,40.7222,40.7381,41603.0
2016-05-18 10:40:00,51.42,51.49,51.35,51.49,24538.0,40.7302,40.7856,40.6747,40.7856,24538.0
2016-05-18 10:45:00,51.49,51.51,51.44,51.49,35799.0,40.7856,40.8014,40.746,40.7856,35799.0
2016-05-18 10:50:00,51.48,51.5,51.19,51.27,66629.0,40.7777,40.7935,40.548,40.6113,66629.0
2016-05-18 10:55:00,51.27,51.29,51.09,51.21,63679.0,40.6113,40.6272,40.4688,40.5638,63679.0
2016-05-18 11:00:00,51.22,51.38,51.21,51.38,121686.0,40.5717,40.6985,40.5638,40.6985,121686.0
2016-05-18 11:05:00,51.37,51.37,51.24,51.26,23734.0,40.6906,40.6906,40.5876,40.6034,23734.0
2016-05-18 11:10:00,51.26,51.3,51.13,51.15,51304.0,40.6034,40.6351,40.5004,40.5163,51304.0
2016-05-18 11:15:00,51.15,51.23,51.1,51.23,62258.0,40.5163,40.5797,40.4767,40.5797,62258.0
2016-05-18 11:20:00,51.24,51.33,51.21,51.21,30540.0,40.5876,40.6589,40.5638,40.5638,30540.0
2016-05-18 11:25:00,51.21,51.38,51.2,51.34,26648.0,40.5638,40.6985,40.5559,40.6668,26648.0
2016-05-18 11:30:00,51.33,51.48,51.27,51.34,138319.0,40.6589,40.7777,40.6113,40.6668,138319.0
2016-05-18 11:35:00,51.35,51.44,51.29,51.3,77584.0,40.6747,40.746,40.6272,40.6351,77584.0
2016-05-18 11:40:00,51.31,51.31,51.16,51.19,71943.0,40.643,40.643,40.5242,40.548,71943.0
2016-05-18 11:45:00,51.19,51.23,51.16,51.18,50621.0,40.548,40.5797,40.5242,40.54,50621.0
2016-05-18 11:50:00,51.17,51.26,51.07,51.08,63251.0,40.5321,40.6034,40.4529,40.4608,63251.0
2016-05-18 11:55:00,51.08,51.08,50.9,50.93,66346.0,40.4608,40.4608,40.3183,40.342,66346.0
2016-05-18 12:00:00,50.94,51.03,50.89,51.0,42205.0,40.3499,40.4212,40.3103,40.3975,42205.0
2016-05-18 12:05:00,50.99,50.99,50.91,50.96,31890.0,40.3895,40.3895,40.3262,40.3658,31890.0
2016-05-18 12:10:00,50.97,51.07,50.96,51.07,29628.0,40.3737,40.4529,40.3658,40.4529,29628.0
2016-05-18 12:15:00,51.07,51.09,50.97,50.97,38463.0,40.4529,40.4688,40.3737,40.3737,38463.0
2016-05-18 12:20:00,50.96,51.07,50.95,51.07,53307.0,40.3658,40.4529,40.3579,40.4529,53307.0
2016-05-18 12:25:00,51.06,51.06,50.93,50.96,25739.0,40.445,40.445,40.342,40.3658,25739.0
2016-05-18 12:30:00,50.96,51.03,50.95,51.03,32545.0,40.3658,40.4212,40.3579,40.4212,32545.0
2016-05-18 12:35:00,51.03,51.04,50.96,50.96,40528.0,40.4212,40.4292,40.3658,40.3658,40528.0
2016-05-18 12:40:00,50.96,51.09,50.95,51.09,28563.0,40.3658,40.4688,40.3579,40.4688,28563.0
2016-05-18 12:45:00,51.09,51.1,51.04,51.05,19636.0,40.4688,40.4767,40.4292,40.4371,19636.0
2016-05-18 12:50:00,51.05,51.1,51.02,51.06,48917.0,40.4371,40.4767,40.4133,40.445,48917.0
2016-05-18 12:55:00,51.05,51.07,51.02,51.04,39237.0,40.4371,40.4529,40.4133,40.4292,39237.0
2016-05-18 13:00:00,51.04,51.26,51.04,51.25,47883.0,40.4292,40.6034,40.4292,40.5955,47883.0
2016-05-18 13:05:00,51.24,51.24,51.13,51.16,24276.0,40.5876,40.5876,40.5004,40.5242,24276.0
2016-05-18 13:10:00,51.15,51.16,51.13,51.13,23068.0,40.5163,40.5242,40.5004,40.5004,23068.0
2016-05-18 13:15:00,51.13,51.23,51.13,51.22,38758.0,40.5004,40.5797,40.5004,40.5717,38758.0
2016-05-18 13:20:00,51.22,51.35,51.22,51.33,56593.0,40.5717,40.6747,40.5717,40.6589,56593.0
2016-05-18 13:25:00,51.33,51.41,51.32,51.34,85689.0,40.6589,40.7222,40.6509,40.6668,85689.0
2016-05-18 13:30:00,51.33,51.46,51.33,51.42,49794.0,40.6589,40.7618,40.6589,40.7302,49794.0
2016-05-18 13:35:00,51.42,51.44,51.32,51.36,44595.0,40.7302,40.746,40.6509,40.6826,44595.0
2016-05-18 13:40:00,51.36,51.39,51.32,51.35,35330.0,40.6826,40.7064,40.6509,40.6747,35330.0
2016-05-18 13:45:00,51.35,51.4,51.35,51.35,52459.0,40.6747,40.7143,40.6747,40.6747,52459.0
2016-05-18 13:50:00,51.35,51.36,51.26,51.28,57194.0,40.6747,40.6826,40.6034,40.6193,57194.0
2016-05-18 13:55:00,51.29,51.3,51.2,51.2,73959.0,40.6272,40.6351,40.5559,40.5559,73959.0
2016-05-18 14:00:00,51.19,51.19,50.89,51.0,90953.0,40.548,40.548,40.3103,40.3975,90953.0
2016-05-18 14:05:00,50.99,51.04,50.71,51.03,71246.0,40.3895,40.4292,40.1678,40.4212,71246.0
2016-05-18 14:10:00,51.02,51.02,50.75,50.79,66835.0,40.4133,40.4133,40.1994,40.2311,66835.0
2016-05-18 14:15:00,50.79,50.91,50.71,50.91,58021.0,40.2311,40.3262,40.1678,40.3262,58021.0
2016-05-18 14:20:00,50.89,50.92,50.72,50.77,37040.0,40.3103,40.3341,40.1757,40.2153,37040.0
2016-05-18 14:25:00,50.76,50.77,50.59,50.63,102435.0,40.2074,40.2153,40.0727,40.1044,102435.0
2016-05-18 14:30:00,50.62,50.69,50.54,50.69,99169.0,40.0965,40.1519,40.0331,40.1519,99169.0
2016-05-18 14:35:00,50.7,50.8,50.67,50.74,109987.0,40.1598,40.239,40.1361,40.1915,109987.0
2016-05-18 14:40:00,50.74,50.83,50.68,50.76,52984.0,40.1915,40.2628,40.144,40.2074,52984.0
2016-05-18 14:45:00,50.75,50.77,50.7,50.75,69133.0,40.1994,40.2153,40.1598,40.1994,69133.0
2016-05-18 14:50:00,50.74,50.93,50.74,50.85,101850.0,40.1915,40.342,40.1915,40.2787,101850.0
2016-05-18 14:55:00,50.86,50.87,50.78,50.84,46448.0,40.2866,40.2945,40.2232,40.2707,46448.0
2016-05-18 15:00:00,50.85,50.99,50.83,50.98,62422.0,40.2787,40.3895,40.2628,40.3816,62422.0
2016-05-18 15:05:00,50.98,50.98,50.9,50.91,47658.0,40.3816,40.3816,40.3183,40.3262,47658.0
2016-05-18 15:10:00,50.91,50.92,50.79,50.86,40349.0,40.3262,40.3341,40.2311,40.2866,40349.0
2016-05-18 15:15:00,50.85,50.86,50.73,50.81,42061.0,40.2787,40.2866,40.1836,40.247,42061.0
2016-05-18 15:20:00,50.81,50.82,50.67,50.71,55050.0,40.247,40.2549,40.1361,40.1678,55050.0
2016-05-18 15:25:00,50.71,50.75,50.61,50.62,46231.0,40.1678,40.1994,40.0885,40.0965,46231.0
2016-05-18 15:30:00,50.62,50.76,50.61,50.71,89078.0,40.0965,40.2074,40.0885,40.1678,89078.0
2016-05-18 15:35:00,50.72,50.73,50.6,50.61,100168.0,40.1757,40.1836,40.0806,40.0885,100168.0
2016-05-18 15:40:00,50.61,50.74,50.6,50.68,102445.0,40.0885,40.1915,40.0806,40.144,102445.0
2016-05-18 15:45:00,50.68,50.76,50.66,50.66,153522.0,40.144,40.2074,40.1282,40.1282,153522.0
2016-05-18 15:50:00,50.67,50.7,50.64,50.69,112406.0,40.1361,40.1598,40.1123,40.1519,112406.0
2016-05-18 15:55:00,50.69,50.81,50.69,50.8,193224.0,40.1519,40.247,40.1519,40.239,193224.0
2016-05-19 09:30:00,50.54,50.58,50.24,50.26,108620.0,40.0331,40.0648,39.7955,39.8113,108620.0
2016-05-19 09:35:00,50.23,50.25,50.07,50.17,100040.0,39.7875,39.8034,39.6608,39.74,100040.0
2016-05-19 09:40:00,50.16,50.23,49.94,50.09,151695.0,39.7321,39.7875,39.5578,39.6767,151695.0
2016-05-19 09:45:00,50.1,50.13,49.97,50.07,160934.0,39.6846,39.7083,39.5816,39.6608,160934.0
2016-05-19 09:50:00,50.07,50.14,49.92,49.98,99781.0,39.6608,39.7163,39.542,39.5895,99781.0
2016-05-19 09:55:00,49.99,49.99,49.71,49.72,117999.0,39.5974,39.5974,39.3757,39.3836,117999.0
2016-05-19 10:00:00,49.71,49.79,49.6,49.67,119172.0,39.3757,39.439,39.2885,39.344,119172.0
2016-05-19 10:05:00,49.68,49.68,49.53,49.58,72186.0,39.3519,39.3519,39.2331,39.2727,72186.0
2016-05-19 10:10:00,49.58,49.67,49.55,49.61,120333.0,39.2727,39.344,39.2489,39.2964,120333.0
2016-05-19 10:15:00,49.6,49.7,49.48,49.69,150497.0,39.2885,39.3677,39.1935,39.3598,150497.0
2016-05-19 10:20:00,49.69,49.71,49.63,49.71,82093.0,39.3598,39.3757,39.3123,39.3757,82093.0
2016-05-19 10:25:00,49.71,49.82,49.62,49.81,70024.0,39.3757,39.4628,39.3044,39.4549,70024.0
2016-05-19 10:30:00,49.81,50.01,49.79,50.0,71083.0,39.4549,39.6133,39.439,39.6054,71083.0
2016-05-19 10:35:00,50.01,50.05,49.82,49.83,56873.0,39.6133,39.645,39.4628,39.4707,56873.0
2016-05-19 10:40:00,49.83,50.02,49.78,49.98,47409.0,39.4707,39.6212,39.4311,39.5895,47409.0
2016-05-19 10:45:00,49.98,49.98,49.81,49.91,31295.0,39.5895,39.5895,39.4549,39.5341,31295.0
2016-05-19 10:50:00,49.9,49.91,49.74,49.74,35729.0,39.5262,39.5341,39.3994,39.3994,35729.0
2016-05-19 10:55:00,49.76,49.8,49.72,49.76,37645.0,39.4153,39.4469,39.3836,39.4153,37645.0
2016-05-19 11:00:00,49.75,49.85,49.72,49.82,53224.0,39.4073,39.4865,39.3836,39.4628,53224.0
2016-05-19 11:05:00,49.81,49.86,49.74,49.81,41454.0,39.4549,39.4945,39.3994,39.4549,41454.0
2016-05-19 11:10:00,49.81,49.81,49.7,49.76,44118.0,39.4549,39.4549,39.3677,39.4153,44118.0
2016-05-19 11:15:00,49.76,49.84,49.75,49.83,45634.0,39.4153,39.4786,39.4073,39.4707,45634.0
2016-05-19 11:20:00,49.83,49.84,49.78,49.84,34563.0,39.4707,39.4786,39.4311,39.4786,34563.0
2016-05-19 11:25:00,49.84,49.84,49.74,49.81,48706.0,39.4786,39.4786,39.3994,39.4549,48706.0
2016-05-19 11:30:00,49.8,49.81,49.74,49.76,38801.0,39.4469,39.4549,39.3994,39.4153,38801.0
2016-05-19 11:35:00,49.76,49.76,49.7,49.72,27952.0,39.4153,39.4153,39.3677,39.3836,27952.0
2016-05-19 11:40:00,49.71,49.81,49.68,49.8,43573.0,39.3757,39.4549,39.3519,39.4469,43573.0
2016-05-19 11:45:00,49.79,49.8,49.69,49.78,50406.0,39.439,39.4469,39.3598,39.4311,50406.0
2016-05-19 11:50:00,49.77,49.78,49.71,49.72,19761.0,39.4232,39.4311,39.3757,39.3836,19761.0
2016-05-19 11:55:00,49.72,49.85,49.71,49.8,45377.0,39.3836,39.4865,39.3757,39.4469,45377.0
2016-05-19 12:00:00,49.8,49.87,49.79,49.86,43362.0,39.4469,39.5024,39.439,39.4945,43362.0
2016-05-19 12:05:00,49.85,49.94,49.84,49.94,46314.0,39.4865,39.5578,39.4786,39.5578,46314.0
2016-05-19 12:10:00,49.94,50.0,49.91,49.98,48978.0,39.5578,39.6054,39.5341,39.5895,48978.0
2016-05-19 12:15:00,49.99,50.03,49.97,49.99,23537.0,39.5974,39.6291,39.5816,39.5974,23537.0
2016-05-19 12:20:00,50.0,50.04,49.96,50.04,29772.0,39.6054,39.637,39.5737,39.637,29772.0
2016-05-19 12:25:00,50.03,50.06,49.99,49.99,26092.0,39.6291,39.6529,39.5974,39.5974,26092.0
2016-05-19 12:30:00,49.98,49.99,49.87,49.89,27825.0,39.5895,39.5974,39.5024,39.5182,27825.0
2016-05-19 12:35:00,49.88,49.99,49.87,49.98,24496.0,39.5103,39.5974,39.5024,39.5895,24496.0
2016-05-19 12:40:00,49.98,50.0,49.94,49.96,30559.0,39.5895,39.6054,39.5578,39.5737,30559.0
2016-05-19 12:45:00,49.96,49.96,49.86,49.87,32121.0,39.5737,39.5737,39.4945,39.5024,32121.0
2016-05-19 12:50:00,49.87,49.88,49.73,49.77,50438.0,39.5024,39.5103,39.3915,39.4232,50438.0
2016-05-19 12:55:00,49.77,49.81,49.73,49.74,27453.0,39.4232,39.4549,39.3915,39.3994,27453.0
2016-05-19 13:00:00,49.74,49.78,49.71,49.75,43108.0,39.3994,39.4311,39.3757,39.4073,43108.0
2016-05-19 13:05:00,49.74,49.76,49.69,49.74,33388.0,39.3994,39.4153,39.3598,39.3994,33388.0
2016-05-19 13:10:00,49.74,49.85,49.7,49.84,37886.0,39.3994,39.4865,39.3677,39.4786,37886.0
2016-05-19 13:15:00,49.83,49.84,49.78,49.8,47499.0,39.4707,39.4786,39.4311,39.4469,47499.0
2016-05-19 13:20:00,49.81,49.82,49.73,49.76,33787.0,39.4549,39.4628,39.3915,39.4153,33787.0
2016-05-19 13:25:00,49.76,49.86,49.75,49.85,66585.0,39.4153,39.4945,39.4073,39.4865,66585.0
2016-05-19 13:30:00,49.86,49.97,49.84,49.96,56064.0,39.4945,39.5816,39.4786,39.5737,56064.0
2016-05-19 13:35:00,49.96,50.0,49.9,49.91,48412.0,39.5737,39.6054,39.5262,39.5341,48412.0
2016-05-19 13:40:00,49.91,49.96,49.88,49.93,32485.0,39.5341,39.5737,39.5103,39.5499,32485.0
2016-05-19 13:45:00,49.94,49.94,49.86,49.91,42823.0,39.5578,39.5578,39.4945,39.5341,42823.0
2016-05-19 13:50:00,49.91,49.96,49.87,49.87,60457.0,39.5341,39.5737,39.5024,39.5024,60457.0
2016-05-19 13:55:00,49.86,49.88,49.81,49.84,67306.0,39.4945,39.5103,39.4549,39.4786,67306.0
2016-05-19 14:00:00,49.85,49.9,49.82,49.88,98615.0,39.4865,39.5262,39.4628,39.5103,98615.0
2016-05-19 14:05:00,49.88,49.93,49.87,49.93,60194.0,39.5103,39.5499,39.5024,39.5499,60194.0
2016-05-19 14:10:00,49.93,50.02,49.92,50.02,35574.0,39.5499,39.6212,39.542,39.6212,35574.0
2016-05-19 14:15:00,50.02,50.07,49.97,50.05,41508.0,39.6212,39.6608,39.5816,39.645,41508.0
2016-05-19 14:20:00,50.07,50.1,50.03,50.09,48508.0,39.6608,39.6846,39.6291,39.6767,48508.0
2016-05-19 14:25:00,50.08,50.15,50.07,50.12,36249.0,39.6687,39.7242,39.6608,39.7004,36249.0
2016-05-19 14:30:00,50.13,50.17,50.07,50.07,54937.0,39.7083,39.74,39.6608,39.6608,54937.0
2016-05-19 14:35:00,50.1,50.12,50.04,50.06,56004.0,39.6846,39.7004,39.637,39.6529,56004.0
2016-05-19 14:40:00,50.05,50.09,50.01,50.04,36563.0,39.645,39.6767,39.6133,39.637,36563.0
2016-05-19 14:45:00,50.04,50.07,50.0,50.03,35460.0,39.637,39.6608,39.6054,39.6291,35460.0
2016-05-19 14:50:00,50.03,50.04,49.95,50.0,30597.0,39.6291,39.637,39.5658,39.6054,30597.0
2016-05-19 14:55:00,50.01,50.06,49.99,50.03,36197.0,39.6133,39.6529,39.5974,39.6291,36197.0
2016-05-19 15:00:00,50.04,50.13,50.03,50.1,31855.0,39.637,39.7083,39.6291,39.6846,31855.0
2016-05-19 15:05:00,50.11,50.13,50.06,50.07,33700.0,39.6925,39.7083,39.6529,39.6608,33700.0
2016-05-19 15:10:00,50.08,50.12,50.04,50.09,36701.0,39.6687,39.7004,39.637,39.6767,36701.0
2016-05-19 15:15:00,50.08,50.11,50.04,50.11,49220.0,39.6687,39.6925,39.637,39.6925,49220.0
2016-05-19 15:20:00,50.11,50.18,50.08,50.14,48878.0,39.6925,39.7479,39.6687,39.7163,48878.0
2016-05-19 15:25:00,50.14,50.15,50.09,50.1,40131.0,39.7163,39.7242,39.6767,39.6846,40131.0
2016-05-19 15:30:00,50.1,50.12,50.02,50.04,73022.0,39.6846,39.7004,39.6212,39.637,73022.0
2016-05-19 15:35:00,50.04,50.12,50.03,50.12,63241.0,39.637,39.7004,39.6291,39.7004,63241.0
2016-05-19 15:40:00,50.12,50.16,50.05,50.06,95791.0,39.7004,39.7321,39.645,39.6529,95791.0
2016-05-19 15:45:00,50.05,50.14,50.04,50.13,145178.0,39.645,39.7163,39.637,39.7083,145178.0
2016-05-19 15:50:00,50.14,50.18,50.12,50.17,111427.0,39.7163,39.7479,39.7004,39.74,111427.0
2016-05-19 15:55:00,50.16,50.18,50.06,50.14,342261.0,39.7321,39.7479,39.6529,39.7163,342261.0
2016-05-20 09:30:00,50.45,50.57,50.35,50.46,249221.0,39.9618,40.0569,39.8826,39.9697,249221.0
2016-05-20 09:35:00,50.44,50.76,50.44,50.69,24679.0,39.9539,40.2074,39.9539,40.1519,24679.0
2016-05-20 09:40:00,50.69,50.73,50.52,50.54,49837.0,40.1519,40.1836,40.0173,40.0331,49837.0
2016-05-20 09:45:00,50.54,50.59,50.47,50.59,9151.0,40.0331,40.0727,39.9777,40.0727,9151.0
2016-05-20 09:50:00,50.59,50.71,50.52,50.53,18944.0,40.0727,40.1678,40.0173,40.0252,18944.0
2016-05-20 09:55:00,50.53,50.67,50.5,50.66,25433.0,40.0252,40.1361,40.0014,40.1282,25433.0
2016-05-20 10:00:00,50.66,50.67,50.55,50.65,27612.0,40.1282,40.1361,40.041,40.1202,27612.0
2016-05-20 10:05:00,50.66,50.72,50.64,50.68,23726.0,40.1282,40.1757,40.1123,40.144,23726.0
2016-05-20 10:10:00,50.68,50.79,50.68,50.76,22134.0,40.144,40.2311,40.144,40.2074,22134.0
2016-05-20 10:15:00,50.76,50.85,50.72,50.83,31473.0,40.2074,40.2787,40.1757,40.2628,31473.0
2016-05-20 10:20:00,50.83,50.84,50.7,50.74,34331.0,40.2628,40.2707,40.1598,40.1915,34331.0
2016-05-20 10:25:00,50.75,50.76,50.63,50.65,35017.0,40.1994,40.2074,40.1044,40.1202,35017.0
2016-05-20 10:30:00,50.64,50.67,50.62,50.62,20603.0,40.1123,40.1361,40.0965,40.0965,20603.0
2016-05-20 10:35:00,50.62,50.65,50.56,50.61,25237.0,40.0965,40.1202,40.0489,40.0885,25237.0
2016-05-20 10:40:00,50.6,50.63,50.54,50.57,19115.0,40.0806,40.1044,40.0331,40.0569,19115.0
2016-05-20 10:45:00,50.57,50.59,50.47,50.47,22560.0,40.0569,40.0727,39.9777,39.9777,22560.0
2016-05-20 10:50:00,50.47,50.51,50.4,50.42,15918.0,39.9777,40.0093,39.9222,39.938,15918.0
2016-05-20 10:55:00,50.4,50.44,50.38,50.42,27042.0,39.9222,39.9539,39.9064,39.938,27042.0
2016-05-20 11:00:00,50.42,50.49,50.42,50.47,24010.0,39.938,39.9935,39.938,39.9777,24010.0
2016-05-20 11:05:00,50.48,50.54,50.47,50.53,14414.0,39.9856,40.0331,39.9777,40.0252,14414.0
2016-05-20 11:10:00,50.53,50.59,50.53,50.58,13580.0,40.0252,40.0727,40.0252,40.0648,13580.0
2016-05-20 11:15:00,50.6,50.68,50.59,50.68,13811.0,40.0806,40.144,40.0727,40.144,13811.0
2016-05-20 11:20:00,50.68,50.7,50.65,50.66,17615.0,40.144,40.1598,40.1202,40.1282,17615.0
2016-05-20 11:25:00,50.66,50.69,50.61,50.67,14009.0,40.1282,40.1519,40.0885,40.1361,14009.0
2016-05-20 11:30:00,50.67,50.72,50.64,50.69,14948.0,40.1361,40.1757,40.1123,40.1519,14948.0
2016-05-20 11:35:00,50.7,50.72,50.66,50.67,15333.0,40.1598,40.1757,40.1282,40.1361,15333.0
2016-05-20 11:40:00,50.67,50.71,50.67,50.71,14119.0,40.1361,40.1678,40.1361,40.1678,14119.0
2016-05-20 11:45:00,50.7,50.74,50.7,50.72,10593.0,40.1598,40.1915,40.1598,40.1757,10593.0
2016-05-20 11:50:00,50.72,50.74,50.67,50.73,37668.0,40.1757,40.1915,40.1361,40.1836,37668.0
2016-05-20 11:55:00,50.73,50.78,50.73,50.78,30023.0,40.1836,40.2232,40.1836,40.2232,30023.0
2016-05-20 12:00:00,50.78,50.81,50.76,50.79,44445.0,40.2232,40.247,40.2074,40.2311,44445.0
2016-05-20 12:05:00,50.79,50.8,50.74,50.74,22051.0,40.2311,40.239,40.1915,40.1915,22051.0
2016-05-20 12:10:00,50.75,50.76,50.7,50.7,8127.0,40.1994,40.2074,40.1598,40.1598,8127.0
2016-05-20 12:15:00,50.71,50.76,50.7,50.76,9584.0,40.1678,40.2074,40.1598,40.2074,9584.0
2016-05-20 12:20:00,50.77,50.82,50.77,50.79,10758.0,40.2153,40.2549,40.2153,40.2311,10758.0
2016-05-20 12:25:00,50.79,50.8,50.7,50.72,14062.0,40.2311,40.239,40.1598,40.1757,14062.0
2016-05-20 12:30:00,50.72,50.72,50.66,50.67,15091.0,40.1757,40.1757,40.1282,40.1361,15091.0
2016-05-20 12:35:00,50.67,50.71,50.66,50.71,31325.0,40.1361,40.1678,40.1282,40.1678,31325.0
2016-05-20 12:40:00,50.71,50.74,50.68,50.69,14942.0,40.1678,40.1915,40.144,40.1519,14942.0
2016-05-20 12:45:00,50.69,50.73,50.69,50.72,12244.0,40.1519,40.1836,40.1519,40.1757,12244.0
2016-05-20 12:50:00,50.72,50.77,50.72,50.76,17210.0,40.1757,40.2153,40.1757,40.2074,17210.0
2016-05-20 12:55:00,50.76,50.77,50.73,50.73,10801.0,40.2074,40.2153,40.1836,40.1836,10801.0
2016-05-20 13:00:00,50.73,50.74,50.71,50.71,17069.0,40.1836,40.1915,40.1678,40.1678,17069.0
2016-05-20 13:05:00,50.71,50.74,50.69,50.74,17028.0,40.1678,40.1915,40.1519,40.1915,17028.0
2016-05-20 13:10:00,50.74,50.76,50.7,50.74,12195.0,40.1915,40.2074,40.1598,40.1915,12195.0
2016-05-20 13:15:00,50.74,50.77,50.73,50.76,15974.0,40.1915,40.2153,40.1836,40.2074,15974.0
2016-05-20 13:20:00,50.77,50.81,50.75,50.75,14852.0,40.2153,40.247,40.1994,40.1994,14852.0
2016-05-20 13:25:00,50.75,50.76,50.7,50.73,10853.0,40.1994,40.2074,40.1598,40.1836,10853.0
2016-05-20 13:30:00,50.72,50.72,50.6,50.6,13706.0,40.1757,40.1757,40.0806,40.0806,13706.0
2016-05-20 13:35:00,50.61,50.63,50.6,50.6,8530.0,40.0885,40.1044,40.0806,40.0806,8530.0
2016-05-20 13:40:00,50.6,50.64,50.57,50.61,27786.0,40.0806,40.1123,40.0569,40.0885,27786.0
2016-05-20 13:45:00,50.6,50.61,50.57,50.6,16256.0,40.0806,40.0885,40.0569,40.0806,16256.0
2016-05-20 13:50:00,50.59,50.64,50.59,50.63,10426.0,40.0727,40.1123,40.0727,40.1044,10426.0
2016-05-20 13:55:00,50.62,50.66,50.6,50.66,11329.0,40.0965,40.1282,40.0806,40.1282,11329.0
2016-05-20 14:00:00,50.66,50.68,50.64,50.66,12025.0,40.1282,40.144,40.1123,40.1282,12025.0
2016-05-20 14:05:00,50.66,50.67,50.64,50.67,11500.0,40.1282,40.1361,40.1123,40.1361,11500.0
2016-05-20 14:10:00,50.66,50.69,50.64,50.65,12042.0,40.1282,40.1519,40.1123,40.1202,12042.0
2016-05-20 14:15:00,50.65,50.67,50.64,50.64,8258.0,40.1202,40.1361,40.1123,40.1123,8258.0
2016-05-20 14:20:00,50.65,50.72,50.62,50.71,20649.0,40.1202,40.1757,40.0965,40.1678,20649.0
2016-05-20 14:25:00,50.72,50.76,50.71,50.76,18413.0,40.1757,40.2074,40.1678,40.2074,18413.0
2016-05-20 14:30:00,50.76,50.76,50.72,50.72,10169.0,40.2074,40.2074,40.1757,40.1757,10169.0
2016-05-20 14:35:00,50.72,50.75,50.7,50.71,21961.0,40.1757,40.1994,40.1598,40.1678,21961.0
2016-05-20 14:40:00,50.71,50.75,50.7,50.71,28314.0,40.1678,40.1994,40.1598,40.1678,28314.0
2016-05-20 14:45:00,50.72,50.75,50.71,50.71,23046.0,40.1757,40.1994,40.1678,40.1678,23046.0
2016-05-20 14:50:00,50.72,50.75,50.71,50.71,17160.0,40.1757,40.1994,40.1678,40.1678,17160.0
2016-05-20 14:55:00,50.71,50.72,50.64,50.66,25358.0,40.1678,40.1757,40.1123,40.1282,25358.0
2016-05-20 15:00:00,50.67,50.68,50.57,50.59,20207.0,40.1361,40.144,40.0569,40.0727,20207.0
2016-05-20 15:05:00,50.57,50.6,50.54,50.6,16777.0,40.0569,40.0806,40.0331,40.0806,16777.0
2016-05-20 15:10:00,50.59,50.63,50.58,50.63,16473.0,40.0727,40.1044,40.0648,40.1044,16473.0
2016-05-20 15:15:00,50.63,50.64,50.58,50.61,34091.0,40.1044,40.1123,40.0648,40.0885,34091.0
2016-05-20 15:20:00,50.6,50.62,50.55,50.57,32166.0,40.0806,40.0965,40.041,40.0569,32166.0
2016-05-20 15:25:00,50.57,50.59,50.55,50.55,28494.0,40.0569,40.0727,40.041,40.041,28494.0
2016-05-20 15:30:00,50.55,50.58,50.54,50.54,30075.0,40.041,40.0648,40.0331,40.0331,30075.0
2016-05-20 15:35:00,50.54,50.56,50.52,50.55,38022.0,40.0331,40.0489,40.0173,40.041,38022.0
2016-05-20 15:40:00,50.54,50.59,50.53,50.56,48636.0,40.0331,40.0727,40.0252,40.0489,48636.0
2016-05-20 15:45:00,50.55,50.59,50.55,50.58,55895.0,40.041,40.0727,40.041,40.0648,55895.0
2016-05-20 15:50:00,50.57,50.61,50.56,50.61,49292.0,40.0569,40.0885,40.0489,40.0885,49292.0
2016-05-20 15:55:00,50.6,50.64,50.59,50.64,102987.0,40.0806,40.1123,40.0727,40.1123,102987.0
2016-05-23 09:30:00,50.57,50.61,50.46,50.47,35638.0,40.0569,40.0885,39.9697,39.9777,35638.0
2016-05-23 09:35:00,50.46,50.46,50.27,50.36,30797.0,39.9697,39.9697,39.8192,39.8905,30797.0
2016-05-23 09:40:00,50.35,50.47,50.33,50.36,26442.0,39.8826,39.9777,39.8668,39.8905,26442.0
2016-05-23 09:45:00,50.36,50.39,50.28,50.36,34814.0,39.8905,39.9143,39.8272,39.8905,34814.0
2016-05-23 09:50:00,50.37,50.38,50.25,50.3,20728.0,39.8984,39.9064,39.8034,39.843,20728.0
2016-05-23 09:55:00,50.28,50.35,50.22,50.35,27144.0,39.8272,39.8826,39.7796,39.8826,27144.0
2016-05-23 10:00:00,50.36,50.47,50.36,50.46,18544.0,39.8905,39.9777,39.8905,39.9697,18544.0
2016-05-23 10:05:00,50.46,50.51,50.42,50.47,21779.0,39.9697,40.0093,39.938,39.9777,21779.0
2016-05-23 10:10:00,50.49,50.53,50.44,50.53,23983.0,39.9935,40.0252,39.9539,40.0252,23983.0
2016-05-23 10:15:00,50.53,50.53,50.44,50.5,18758.0,40.0252,40.0252,39.9539,40.0014,18758.0
2016-05-23 10:20:00,50.51,50.58,50.49,50.52,29453.0,40.0093,40.0648,39.9935,40.0173,29453.0
2016-05-23 10:25:00,50.52,50.56,50.44,50.48,20794.0,40.0173,40.0489,39.9539,39.9856,20794.0
2016-05-23 10:30:00,50.47,50.55,50.45,50.55,14364.0,39.9777,40.041,39.9618,40.041,14364.0
2016-05-23 10:35:00,50.54,50.54,50.49,50.51,28618.0,40.0331,40.0331,39.9935,40.0093,28618.0
2016-05-23 10:40:00,50.52,50.6,50.52,50.6,29042.0,40.0173,40.0806,40.0173,40.0806,29042.0
2016-05-23 10:45:00,50.61,50.65,50.55,50.59,64940.0,40.0885,40.1202,40.041,40.0727,64940.0
2016-05-23 10:50:00,50.6,50.65,50.58,50.61,41580.0,40.0806,40.1202,40.0648,40.0885,41580.0
2016-05-23 10:55:00,50.61,50.69,50.59,50.68,37199.0,40.0885,40.1519,40.0727,40.144,37199.0
2016-05-23 11:00:00,50.68,50.74,50.67,50.72,43716.0,40.144,40.1915,40.1361,40.1757,43716.0
2016-05-23 11:05:00,50.73,50.79,50.71,50.78,43800.0,40.1836,40.2311,40.1678,40.2232,43800.0
2016-05-23 11:10:00,50.79,50.81,50.71,50.72,37766.0,40.2311,40.247,40.1678,40.1757,37766.0
2016-05-23 11:15:00,50.72,50.77,50.71,50.76,37689.0,40.1757,40.2153,40.1678,40.2074,37689.0
2016-05-23 11:20:00,50.76,50.77,50.73,50.73,46417.0,40.2074,40.2153,40.1836,40.1836,46417.0
2016-05-23 11:25:00,50.74,50.77,50.72,50.77,41415.0,40.1915,40.2153,40.1757,40.2153,41415.0
2016-05-23 11:30:00,50.77,50.79,50.6,50.6,44709.0,40.2153,40.2311,40.0806,40.0806,44709.0
2016-05-23 11:35:00,50.62,50.65,50.58,50.6,32498.0,40.0965,40.1202,40.0648,40.0806,32498.0
2016-05-23 11:40:00,50.6,50.62,50.55,50.55,41357.0,40.0806,40.0965,40.041,40.041,41357.0
2016-05-23 11:45:00,50.56,50.58,50.54,50.55,35537.0,40.0489,40.0648,40.0331,40.041,35537.0
2016-05-23 11:50:00,50.56,50.56,50.5,50.51,31710.0,40.0489,40.0489,40.0014,40.0093,31710.0
2016-05-23 11:55:00,50.51,50.56,50.5,50.56,29556.0,40.0093,40.0489,40.0014,40.0489,29556.0
2016-05-23 12:00:00,50.55,50.6,50.54,50.58,32173.0,40.041,40.0806,40.0331,40.0648,32173.0
2016-05-23 12:05:00,50.58,50.6,50.57,50.59,31102.0,40.0648,40.0806,40.0569,40.0727,31102.0
2016-05-23 12:10:00,50.59,50.64,50.57,50.62,28730.0,40.0727,40.1123,40.0569,40.0965,28730.0
2016-05-23 12:15:00,50.64,50.68,50.63,50.68,22377.0,40.1123,40.144,40.1044,40.144,22377.0
2016-05-23 12:20:00,50.67,50.68,50.62,50.64,37379.0,40.1361,40.144,40.0965,40.1123,37379.0
2016-05-23 12:25:00,50.63,50.67,50.61,50.67,30579.0,40.1044,40.1361,40.0885,40.1361,30579.0
2016-05-23 12:30:00,50.67,50.75,50.66,50.74,40879.0,40.1361,40.1994,40.1282,40.1915,40879.0
2016-05-23 12:35:00,50.75,50.81,50.74,50.79,41956.0,40.1994,40.247,40.1915,40.2311,41956.0
2016-05-23 12:40:00,50.79,50.86,50.76,50.86,53676.0,40.2311,40.2866,40.2074,40.2866,53676.0
2016-05-23 12:45:00,50.85,50.86,50.81,50.85,33156.0,40.2787,40.2866,40.247,40.2787,33156.0
2016-05-23 12:50:00,50.84,50.84,50.8,50.83,34140.0,40.2707,40.2707,40.239,40.2628,34140.0
2016-05-23 12:55:00,50.83,50.85,50.81,50.85,32228.0,40.2628,40.2787,40.247,40.2787,32228.0
2016-05-23 13:00:00,50.86,50.91,50.85,50.9,42753.0,40.2866,40.3262,40.2787,40.3183,42753.0
2016-05-23 13:05:00,50.9,50.92,50.89,50.89,27350.0,40.3183,40.3341,40.3103,40.3103,27350.0
2016-05-23 13:10:00,50.89,50.9,50.87,50.88,29758.0,40.3103,40.3183,40.2945,40.3024,29758.0
2016-05-23 13:15:00,50.88,50.93,50.88,50.93,37416.0,40.3024,40.342,40.3024,40.342,37416.0
2016-05-23 13:20:00,50.93,50.96,50.9,50.9,44296.0,40.342,40.3658,40.3183,40.3183,44296.0
2016-05-23 13:25:00,50.9,50.9,50.84,50.84,33096.0,40.3183,40.3183,40.2707,40.2707,33096.0
2016-05-23 13:30:00,50.83,50.83,50.79,50.8,35843.0,40.2628,40.2628,40.2311,40.239,35843.0
2016-05-23 13:35:00,50.8,50.85,50.77,50.84,52195.0,40.239,40.2787,40.2153,40.2707,52195.0
2016-05-23 13:40:00,50.85,50.87,50.82,50.84,52655.0,40.2787,40.2945,40.2549,40.2707,52655.0
2016-05-23 13:45:00,50.83,50.87,50.82,50.86,36060.0,40.2628,40.2945,40.2549,40.2866,36060.0
2016-05-23 13:50:00,50.86,50.86,50.77,50.78,42954.0,40.2866,40.2866,40.2153,40.2232,42954.0
2016-05-23 13:55:00,50.78,50.8,50.77,50.78,37695.0,40.2232,40.239,40.2153,40.2232,37695.0
2016-05-23 14:00:00,50.78,50.79,50.77,50.78,35694.0,40.2232,40.2311,40.2153,40.2232,35694.0
2016-05-23 14:05:00,50.78,50.82,50.77,50.82,31860.0,40.2232,40.2549,40.2153,40.2549,31860.0
2016-05-23 14:10:00,50.81,50.83,50.8,50.81,28045.0,40.247,40.2628,40.239,40.247,28045.0
2016-05-23 14:15:00,50.81,50.86,50.81,50.83,33283.0,40.247,40.2866,40.247,40.2628,33283.0
2016-05-23 14:20:00,50.83,50.87,50.83,50.86,41019.0,40.2628,40.2945,40.2628,40.2866,41019.0
2016-05-23 14:25:00,50.85,50.91,50.84,50.9,43992.0,40.2787,40.3262,40.2707,40.3183,43992.0
2016-05-23 14:30:00,50.9,50.9,50.85,50.86,61183.0,40.3183,40.3183,40.2787,40.2866,61183.0
2016-05-23 14:35:00,50.87,50.88,50.85,50.87,27887.0,40.2945,40.3024,40.2787,40.2945,27887.0
2016-05-23 14:40:00,50.87,50.89,50.85,50.89,55684.0,40.2945,40.3103,40.2787,40.3103,55684.0
2016-05-23 14:45:00,50.89,50.89,50.83,50.85,47493.0,40.3103,40.3103,40.2628,40.2787,47493.0
2016-05-23 14:50:00,50.85,50.88,50.84,50.87,42634.0,40.2787,40.3024,40.2707,40.2945,42634.0
2016-05-23 14:55:00,50.87,50.87,50.82,50.83,42355.0,40.2945,40.2945,40.2549,40.2628,42355.0
2016-05-23 15:00:00,50.84,50.84,50.8,50.8,49300.0,40.2707,40.2707,40.239,40.239,49300.0
2016-05-23 15:05:00,50.8,50.82,50.79,50.81,44863.0,40.239,40.2549,40.2311,40.247,44863.0
2016-05-23 15:10:00,50.8,50.81,50.76,50.8,42847.0,40.239,40.247,40.2074,40.239,42847.0
2016-05-23 15:15:00,50.8,50.82,50.78,50.78,33020.0,40.239,40.2549,40.2232,40.2232,33020.0
2016-05-23 15:20:00,50.78,50.79,50.75,50.78,43934.0,40.2232,40.2311,40.1994,40.2232,43934.0
2016-05-23 15:25:00,50.78,50.79,50.76,50.78,43784.0,40.2232,40.2311,40.2074,40.2232,43784.0
2016-05-23 15:30:00,50.78,50.82,50.76,50.77,81214.0,40.2232,40.2549,40.2074,40.2153,81214.0
2016-05-23 15:35:00,50.78,50.79,50.74,50.76,66752.0,40.2232,40.2311,40.1915,40.2074,66752.0
2016-05-23 15:40:00,50.76,50.79,50.74,50.79,85666.0,40.2074,40.2311,40.1915,40.2311,85666.0
2016-05-23 15:45:00,50.78,50.78,50.75,50.76,104229.0,40.2232,40.2232,40.1994,40.2074,104229.0
2016-05-23 15:50:00,50.76,50.76,50.72,50.73,77714.0,40.2074,40.2074,40.1757,40.1836,77714.0
2016-05-23 15:55:00,50.73,50.73,50.66,50.71,220777.0,40.1836,40.1836,40.1282,40.1678,220777.0
2016-05-24 09:30:00,50.84,51.06,50.64,51.04,43107.0,40.2707,40.445,40.1123,40.4292,43107.0
2016-05-24 09:35:00,51.05,51.09,50.91,51.06,24901.0,40.4371,40.4688,40.3262,40.445,24901.0
2016-05-24 09:40:00,51.07,51.07,50.95,50.95,8821.0,40.4529,40.4529,40.3579,40.3579,8821.0
2016-05-24 09:45:00,50.96,51.14,50.96,51.09,19389.0,40.3658,40.5084,40.3658,40.4688,19389.0
2016-05-24 09:50:00,51.09,51.22,51.07,51.1,24807.0,40.4688,40.5717,40.4529,40.4767,24807.0
2016-05-24 09:55:00,51.1,51.14,51.05,51.05,17241.0,40.4767,40.5084,40.4371,40.4371,17241.0
2016-05-24 10:00:00,51.06,51.18,51.06,51.17,12670.0,40.445,40.54,40.445,40.5321,12670.0
2016-05-24 10:05:00,51.18,51.23,51.16,51.22,14511.0,40.54,40.5797,40.5242,40.5717,14511.0
2016-05-24 10:10:00,51.22,51.26,51.12,51.2,25828.0,40.5717,40.6034,40.4925,40.5559,25828.0
2016-05-24 10:15:00,51.19,51.26,51.19,51.26,16802.0,40.548,40.6034,40.548,40.6034,16802.0
2016-05-24 10:20:00,51.27,51.31,51.23,51.31,40256.0,40.6113,40.643,40.5797,40.643,40256.0
2016-05-24 10:25:00,51.3,51.32,51.22,51.23,18209.0,40.6351,40.6509,40.5717,40.5797,18209.0
2016-05-24 10:30:00,51.24,51.26,51.18,51.23,18902.0,40.5876,40.6034,40.54,40.5797,18902.0
2016-05-24 10:35:00,51.23,51.34,51.23,51.28,40848.0,40.5797,40.6668,40.5797,40.6193,40848.0
2016-05-24 10:40:00,51.29,51.34,51.28,51.3,23037.0,40.6272,40.6668,40.6193,40.6351,23037.0
2016-05-24 10:45:00,51.3,51.31,51.24,51.27,37222.0,40.6351,40.643,40.5876,40.6113,37222.0
2016-05-24 10:50:00,51.28,51.32,51.28,51.3,20691.0,40.6193,40.6509,40.6193,40.6351,20691.0
2016-05-24 10:55:00,51.3,51.35,51.29,51.34,20440.0,40.6351,40.6747,40.6272,40.6668,20440.0
2016-05-24 11:00:00,51.35,51.38,51.33,51.35,35607.0,40.6747,40.6985,40.6589,40.6747,35607.0
2016-05-24 11:05:00,51.35,51.36,51.32,51.32,30311.0,40.6747,40.6826,40.6509,40.6509,30311.0
2016-05-24 11:10:00,51.32,51.36,51.32,51.33,27599.0,40.6509,40.6826,40.6509,40.6589,27599.0
2016-05-24 11:15:00,51.34,51.38,51.3,51.34,29236.0,40.6668,40.6985,40.6351,40.6668,29236.0
2016-05-24 11:20:00,51.34,51.38,51.33,51.37,21627.0,40.6668,40.6985,40.6589,40.6906,21627.0
2016-05-24 11:25:00,51.37,51.4,51.35,51.35,17102.0,40.6906,40.7143,40.6747,40.6747,17102.0
2016-05-24 11:30:00,51.34,51.37,51.32,51.36,12186.0,40.6668,40.6906,40.6509,40.6826,12186.0
2016-05-24 11:35:00,51.35,51.36,51.24,51.26,32934.0,40.6747,40.6826,40.5876,40.6034,32934.0
2016-05-24 11:40:00,51.26,51.3,51.25,51.28,14733.0,40.6034,40.6351,40.5955,40.6193,14733.0
2016-05-24 11:45:00,51.28,51.31,51.28,51.3,12574.0,40.6193,40.643,40.6193,40.6351,12574.0
2016-05-24 11:50:00,51.3,51.31,51.27,51.31,14601.0,40.6351,40.643,40.6113,40.643,14601.0
2016-05-24 11:55:00,51.3,51.33,51.28,51.3,12886.0,40.6351,40.6589,40.6193,40.6351,12886.0
2016-05-24 12:00:00,51.3,51.3,51.27,51.28,11441.0,40.6351,40.6351,40.6113,40.6193,11441.0
2016-05-24 12:05:00,51.27,51.29,51.22,51.22,16448.0,40.6113,40.6272,40.5717,40.5717,16448.0
2016-05-24 12:10:00,51.23,51.24,51.2,51.22,10226.0,40.5797,40.5876,40.5559,40.5717,10226.0
2016-05-24 12:15:00,51.22,51.24,51.18,51.21,12504.0,40.5717,40.5876,40.54,40.5638,12504.0
2016-05-24 12:20:00,51.22,51.24,51.19,51.19,19656.0,40.5717,40.5876,40.548,40.548,19656.0
2016-05-24 12:25:00,51.2,51.21,51.14,51.14,22687.0,40.5559,40.5638,40.5084,40.5084,22687.0
2016-05-24 12:30:00,51.14,51.15,51.1,51.12,22322.0,40.5084,40.5163,40.4767,40.4925,22322.0
2016-05-24 12:35:00,51.12,51.13,51.11,51.13,13553.0,40.4925,40.5004,40.4846,40.5004,13553.0
2016-05-24 12:40:00,51.13,51.19,51.13,51.19,16841.0,40.5004,40.548,40.5004,40.548,16841.0
2016-05-24 12:45:00,51.19,51.2,51.14,51.14,13784.0,40.548,40.5559,40.5084,40.5084,13784.0
2016-05-24 12:50:00,51.15,51.22,51.14,51.18,21805.0,40.5163,40.5717,40.5084,40.54,21805.0
2016-05-24 12:55:00,51.19,51.24,51.19,51.23,14327.0,40.548,40.5876,40.548,40.5797,14327.0
2016-05-24 13:00:00,51.23,51.26,51.22,51.23,36941.0,40.5797,40.6034,40.5717,40.5797,36941.0
2016-05-24 13:05:00,51.23,51.24,51.17,51.2,17985.0,40.5797,40.5876,40.5321,40.5559,17985.0
2016-05-24 13:10:00,51.2,51.23,51.19,51.22,13207.0,40.5559,40.5797,40.548,40.5717,13207.0
2016-05-24 13:15:00,51.22,51.24,51.2,51.22,14737.0,40.5717,40.5876,40.5559,40.5717,14737.0
2016-05-24 13:20:00,51.22,51.25,51.2,51.22,12004.0,40.5717,40.5955,40.5559,40.5717,12004.0
2016-05-24 13:25:00,51.22,51.22,51.18,51.19,20227.0,40.5717,40.5717,40.54,40.548,20227.0
2016-05-24 13:30:00,51.2,51.22,51.18,51.18,18907.0,40.5559,40.5717,40.54,40.54,18907.0
2016-05-24 13:35:00,51.17,51.17,51.14,51.15,17612.0,40.5321,40.5321,40.5084,40.5163,17612.0
2016-05-24 13:40:00,51.16,51.16,51.09,51.13,52439.0,40.5242,40.5242,40.4688,40.5004,52439.0
2016-05-24 13:45:00,51.13,51.13,51.09,51.13,29753.0,40.5004,40.5004,40.4688,40.5004,29753.0
2016-05-24 13:50:00,51.12,51.15,51.12,51.12,16508.0,40.4925,40.5163,40.4925,40.4925,16508.0
2016-05-24 13:55:00,51.12,51.14,51.11,51.13,13405.0,40.4925,40.5084,40.4846,40.5004,13405.0
2016-05-24 14:00:00,51.14,51.14,51.08,51.11,23848.0,40.5084,40.5084,40.4608,40.4846,23848.0
2016-05-24 14:05:00,51.11,51.12,51.05,51.07,23869.0,40.4846,40.4925,40.4371,40.4529,23869.0
2016-05-24 14:10:00,51.07,51.12,51.07,51.11,13127.0,40.4529,40.4925,40.4529,40.4846,13127.0
2016-05-24 14:15:00,51.11,51.13,51.09,51.1,13377.0,40.4846,40.5004,40.4688,40.4767,13377.0
2016-05-24 14:20:00,51.1,51.11,51.08,51.1,9688.0,40.4767,40.4846,40.4608,40.4767,9688.0
2016-05-24 14:25:00,51.11,51.12,51.09,51.1,11736.0,40.4846,40.4925,40.4688,40.4767,11736.0
2016-05-24 14:30:00,51.1,51.15,51.1,51.14,14642.0,40.4767,40.5163,40.4767,40.5084,14642.0
2016-05-24 14:35:00,51.14,51.14,51.08,51.09,26775.0,40.5084,40.5084,40.4608,40.4688,26775.0
2016-05-24 14:40:00,51.09,51.11,51.06,51.08,25316.0,40.4688,40.4846,40.445,40.4608,25316.0
2016-05-24 14:45:00,51.07,51.11,51.05,51.11,27703.0,40.4529,40.4846,40.4371,40.4846,27703.0
2016-05-24 14:50:00,51.11,51.15,51.11,51.14,18281.0,40.4846,40.5163,40.4846,40.5084,18281.0
2016-05-24 14:55:00,51.14,51.18,51.14,51.14,22018.0,40.5084,40.54,40.5084,40.5084,22018.0
2016-05-24 15:00:00,51.15,51.21,51.15,51.19,17439.0,40.5163,40.5638,40.5163,40.548,17439.0
2016-05-24 15:05:00,51.2,51.22,51.19,51.21,10292.0,40.5559,40.5717,40.548,40.5638,10292.0
2016-05-24 15:10:00,51.22,51.24,51.18,51.2,51664.0,40.5717,40.5876,40.54,40.5559,51664.0
2016-05-24 15:15:00,51.21,51.26,51.21,51.25,26927.0,40.5638,40.6034,40.5638,40.5955,26927.0
2016-05-24 15:20:00,51.24,51.29,51.22,51.29,42173.0,40.5876,40.6272,40.5717,40.6272,42173.0
2016-05-24 15:25:00,51.29,51.32,51.22,51.25,35043.0,40.6272,40.6509,40.5717,40.5955,35043.0
2016-05-24 15:30:00,51.26,51.27,51.19,51.2,65454.0,40.6034,40.6113,40.548,40.5559,65454.0
2016-05-24 15:35:00,51.2,51.21,51.19,51.2,22743.0,40.5559,40.5638,40.548,40.5559,22743.0
2016-05-24 15:40:00,51.2,51.22,51.16,51.18,32251.0,40.5559,40.5717,40.5242,40.54,32251.0
2016-05-24 15:45:00,51.18,51.21,51.18,51.19,40605.0,40.54,40.5638,40.54,40.548,40605.0
2016-05-24 15:50:00,51.19,51.23,51.19,51.22,56232.0,40.548,40.5797,40.548,40.5717,56232.0
2016-05-24 15:55:00,51.22,51.25,51.16,51.17,188208.0,40.5717,40.5955,40.5242,40.5321,188208.0
2016-05-25 09:30:00,51.28,51.45,51.18,51.4,80324.0,40.6193,40.7539,40.54,40.7143,80324.0
2016-05-25 09:35:00,51.42,51.75,51.42,51.64,30221.0,40.7302,40.9916,40.7302,40.9044,30221.0
2016-05-25 09:40:00,51.62,51.75,51.51,51.73,25360.0,40.8886,40.9916,40.8014,40.9757,25360.0
2016-05-25 09:45:00,51.73,51.81,51.69,51.69,28751.0,40.9757,41.0391,40.944,40.944,28751.0
2016-05-25 09:50:00,51.69,51.77,51.67,51.77,27942.0,40.944,41.0074,40.9282,41.0074,27942.0
2016-05-25 09:55:00,51.77,51.85,51.74,51.8,26917.0,41.0074,41.0708,40.9836,41.0312,26917.0
2016-05-25 10:00:00,51.8,51.88,51.8,51.82,34595.0,41.0312,41.0945,41.0312,41.047,34595.0
2016-05-25 10:05:00,51.82,51.86,51.72,51.82,32520.0,41.047,41.0787,40.9678,41.047,32520.0
2016-05-25 10:10:00,51.82,51.88,51.76,51.78,23268.0,41.047,41.0945,40.9995,41.0153,23268.0
2016-05-25 10:15:00,51.78,51.86,51.76,51.85,19362.0,41.0153,41.0787,40.9995,41.0708,19362.0
2016-05-25 10:20:00,51.85,51.86,51.79,51.86,33274.0,41.0708,41.0787,41.0232,41.0787,33274.0
2016-05-25 10:25:00,51.85,51.89,51.82,51.86,26566.0,41.0708,41.1024,41.047,41.0787,26566.0
2016-05-25 10:30:00,51.85,51.87,51.79,51.85,29131.0,41.0708,41.0866,41.0232,41.0708,29131.0
2016-05-25 10:35:00,51.85,51.88,51.82,51.83,34437.0,41.0708,41.0945,41.047,41.0549,34437.0
2016-05-25 10:40:00,51.83,51.84,51.75,51.76,25053.0,41.0549,41.0628,40.9916,40.9995,25053.0
2016-05-25 10:45:00,51.77,51.79,51.67,51.71,25717.0,41.0074,41.0232,40.9282,40.9599,25717.0
2016-05-25 10:50:00,51.71,51.74,51.68,51.73,13957.0,40.9599,40.9836,40.9361,40.9757,13957.0
2016-05-25 10:55:00,51.73,51.73,51.64,51.66,28988.0,40.9757,40.9757,40.9044,40.9203,28988.0
2016-05-25 11:00:00,51.66,51.76,51.64,51.76,12506.0,40.9203,40.9995,40.9044,40.9995,12506.0
2016-05-25 11:05:00,51.76,51.78,51.69,51.73,15786.0,40.9995,41.0153,40.944,40.9757,15786.0
2016-05-25 11:10:00,51.74,51.77,51.69,51.71,23148.0,40.9836,41.0074,40.944,40.9599,23148.0
2016-05-25 11:15:00,51.7,51.77,51.68,51.74,16263.0,40.9519,41.0074,40.9361,40.9836,16263.0
2016-05-25 11:20:00,51.75,51.78,51.73,51.76,9133.0,40.9916,41.0153,40.9757,40.9995,9133.0
2016-05-25 11:25:00,51.76,51.79,51.72,51.72,13207.0,40.9995,41.0232,40.9678,40.9678,13207.0
2016-05-25 11:30:00,51.72,51.76,51.7,51.75,21166.0,40.9678,40.9995,40.9519,40.9916,21166.0
2016-05-25 11:35:00,51.74,51.79,51.73,51.77,19923.0,40.9836,41.0232,40.9757,41.0074,19923.0
2016-05-25 11:40:00,51.76,51.81,51.76,51.78,17997.0,40.9995,41.0391,40.9995,41.0153,17997.0
2016-05-25 11:45:00,51.77,51.82,51.77,51.78,17525.0,41.0074,41.047,41.0074,41.0153,17525.0
2016-05-25 11:50:00,51.78,51.87,51.78,51.83,16980.0,41.0153,41.0866,41.0153,41.0549,16980.0
2016-05-25 11:55:00,51.84,51.88,51.8,51.88,19943.0,41.0628,41.0945,41.0312,41.0945,19943.0
2016-05-25 12:00:00,51.88,51.89,51.84,51.88,24905.0,41.0945,41.1024,41.0628,41.0945,24905.0
2016-05-25 12:05:00,51.87,51.89,51.84,51.88,28191.0,41.0866,41.1024,41.0628,41.0945,28191.0
2016-05-25 12:10:00,51.89,51.89,51.85,51.88,17435.0,41.1024,41.1024,41.0708,41.0945,17435.0
2016-05-25 12:15:00,51.89,51.9,51.86,51.87,12694.0,41.1024,41.1104,41.0787,41.0866,12694.0
2016-05-25 12:20:00,51.87,51.9,51.85,51.89,16185.0,41.0866,41.1104,41.0708,41.1024,16185.0
2016-05-25 12:25:00,51.9,51.91,51.87,51.88,15992.0,41.1104,41.1183,41.0866,41.0945,15992.0
2016-05-25 12:30:00,51.87,51.89,51.84,51.89,15911.0,41.0866,41.1024,41.0628,41.1024,15911.0
2016-05-25 12:35:00,51.89,51.93,51.89,51.93,16035.0,41.1024,41.1341,41.1024,41.1341,16035.0
2016-05-25 12:40:00,51.93,51.93,51.9,51.91,15400.0,41.1341,41.1341,41.1104,41.1183,15400.0
2016-05-25 12:45:00,51.9,51.91,51.86,51.88,23547.0,41.1104,41.1183,41.0787,41.0945,23547.0
2016-05-25 12:50:00,51.89,51.93,51.89,51.92,17683.0,41.1024,41.1341,41.1024,41.1262,17683.0
2016-05-25 12:55:00,51.92,51.94,51.91,51.92,12882.0,41.1262,41.1421,41.1183,41.1262,12882.0
2016-05-25 13:00:00,51.92,52.0,51.91,51.99,21673.0,41.1262,41.1896,41.1183,41.1817,21673.0
2016-05-25 13:05:00,51.99,52.04,51.98,51.99,22814.0,41.1817,41.2213,41.1737,41.1817,22814.0
2016-05-25 13:10:00,51.98,52.0,51.95,51.96,15210.0,41.1737,41.1896,41.15,41.1579,15210.0
2016-05-25 13:15:00,51.96,51.96,51.94,51.95,14658.0,41.1579,41.1579,41.1421,41.15,14658.0
2016-05-25 13:20:00,51.94,51.95,51.92,51.95,19295.0,41.1421,41.15,41.1262,41.15,19295.0
2016-05-25 13:25:00,51.95,51.95,51.88,51.88,24282.0,41.15,41.15,41.0945,41.0945,24282.0
2016-05-25 13:30:00,51.89,51.94,51.88,51.94,25182.0,41.1024,41.1421,41.0945,41.1421,25182.0
2016-05-25 13:35:00,51.94,51.99,51.93,51.98,52222.0,41.1421,41.1817,41.1341,41.1737,52222.0
2016-05-25 13:40:00,51.98,51.99,51.95,51.99,11202.0,41.1737,41.1817,41.15,41.1817,11202.0
2016-05-25 13:45:00,51.99,52.0,51.95,51.98,31247.0,41.1817,41.1896,41.15,41.1737,31247.0
2016-05-25 13:50:00,51.98,52.01,51.98,51.99,18070.0,41.1737,41.1975,41.1737,41.1817,18070.0
2016-05-25 13:55:00,52.0,52.01,51.99,52.01,10576.0,41.1896,41.1975,41.1817,41.1975,10576.0
2016-05-25 14:00:00,52.0,52.01,51.98,52.0,31928.0,41.1896,41.1975,41.1737,41.1896,31928.0
2016-05-25 14:05:00,51.98,52.01,51.98,52.01,11209.0,41.1737,41.1975,41.1737,41.1975,11209.0
2016-05-25 14:10:00,52.01,52.05,52.0,52.01,20990.0,41.1975,41.2292,41.1896,41.1975,20990.0
2016-05-25 14:15:00,52.0,52.02,51.99,52.02,54105.0,41.1896,41.2054,41.1817,41.2054,54105.0
2016-05-25 14:20:00,52.02,52.04,52.01,52.04,12447.0,41.2054,41.2213,41.1975,41.2213,12447.0
2016-05-25 14:25:00,52.04,52.05,52.03,52.04,13057.0,41.2213,41.2292,41.2133,41.2213,13057.0
2016-05-25 14:30:00,52.04,52.05,51.99,52.03,25659.0,41.2213,41.2292,41.1817,41.2133,25659.0
2016-05-25 14:35:00,52.03,52.07,52.03,52.06,24038.0,41.2133,41.245,41.2133,41.2371,24038.0
2016-05-25 14:40:00,52.06,52.07,52.03,52.06,20915.0,41.2371,41.245,41.2133,41.2371,20915.0
2016-05-25 14:45:00,52.05,52.09,52.01,52.01,27202.0,41.2292,41.2609,41.1975,41.1975,27202.0
2016-05-25 14:50:00,52.0,52.03,51.98,52.0,29614.0,41.1896,41.2133,41.1737,41.1896,29614.0
2016-05-25 14:55:00,52.0,52.01,51.99,52.0,14194.0,41.1896,41.1975,41.1817,41.1896,14194.0
2016-05-25 15:00:00,52.0,52.03,51.99,51.99,18489.0,41.1896,41.2133,41.1817,41.1817,18489.0
2016-05-25 15:05:00,51.99,52.03,51.99,52.03,26291.0,41.1817,41.2133,41.1817,41.2133,26291.0
2016-05-25 15:10:00,52.03,52.07,52.01,52.06,42803.0,41.2133,41.245,41.1975,41.2371,42803.0
2016-05-25 15:15:00,52.07,52.09,52.06,52.08,54798.0,41.245,41.2609,41.2371,41.2529,54798.0
2016-05-25 15:20:00,52.08,52.14,52.08,52.13,31753.0,41.2529,41.3005,41.2529,41.2926,31753.0
2016-05-25 15:25:00,52.13,52.25,52.11,52.24,31943.0,41.2926,41.3876,41.2767,41.3797,31943.0
2016-05-25 15:30:00,52.25,52.25,52.17,52.18,55648.0,41.3876,41.3876,41.3242,41.3322,55648.0
2016-05-25 15:35:00,52.18,52.21,52.16,52.19,107713.0,41.3322,41.3559,41.3163,41.3401,107713.0
2016-05-25 15:40:00,52.19,52.21,52.17,52.18,76324.0,41.3401,41.3559,41.3242,41.3322,76324.0
2016-05-25 15:45:00,52.18,52.18,52.08,52.1,57173.0,41.3322,41.3322,41.2529,41.2688,57173.0
2016-05-25 15:50:00,52.11,52.12,52.08,52.09,101239.0,41.2767,41.2846,41.2529,41.2609,101239.0
2016-05-25 15:55:00,52.08,52.13,52.08,52.08,233550.0,41.2529,41.2926,41.2529,41.2529,233550.0
2016-05-26 09:30:00,52.19,52.41,52.19,52.39,45037.0,41.3401,41.5143,41.3401,41.4985,45037.0
2016-05-26 09:35:00,52.35,52.45,52.31,52.43,14891.0,41.4668,41.546,41.4351,41.5302,14891.0
2016-05-26 09:40:00,52.46,52.46,52.33,52.42,7108.0,41.5539,41.5539,41.451,41.5223,7108.0
2016-05-26 09:45:00,52.41,52.42,52.28,52.32,13527.0,41.5143,41.5223,41.4114,41.4431,13527.0
2016-05-26 09:50:00,52.3,52.31,52.18,52.18,8276.0,41.4272,41.4351,41.3322,41.3322,8276.0
2016-05-26 09:55:00,52.18,52.22,52.14,52.21,7651.0,41.3322,41.3638,41.3005,41.3559,7651.0
2016-05-26 10:00:00,52.21,52.28,52.19,52.21,19888.0,41.3559,41.4114,41.3401,41.3559,19888.0
2016-05-26 10:05:00,52.23,52.26,52.15,52.21,33510.0,41.3718,41.3955,41.3084,41.3559,33510.0
2016-05-26 10:10:00,52.2,52.22,52.13,52.2,50018.0,41.348,41.3638,41.2926,41.348,50018.0
2016-05-26 10:15:00,52.2,52.24,52.17,52.23,77266.0,41.348,41.3797,41.3242,41.3718,77266.0
2016-05-26 10:20:00,52.23,52.23,52.15,52.17,12605.0,41.3718,41.3718,41.3084,41.3242,12605.0
2016-05-26 10:25:00,52.17,52.27,52.16,52.27,13963.0,41.3242,41.4034,41.3163,41.4034,13963.0
2016-05-26 10:30:00,52.28,52.31,52.2,52.21,12025.0,41.4114,41.4351,41.348,41.3559,12025.0
2016-05-26 10:35:00,52.21,52.21,52.14,52.18,12603.0,41.3559,41.3559,41.3005,41.3322,12603.0
2016-05-26 10:40:00,52.17,52.19,52.15,52.16,7539.0,41.3242,41.3401,41.3084,41.3163,7539.0
2016-05-26 10:45:00,52.16,52.17,52.04,52.04,14498.0,41.3163,41.3242,41.2213,41.2213,14498.0
2016-05-26 10:50:00,52.02,52.02,51.96,51.98,14202.0,41.2054,41.2054,41.1579,41.1737,14202.0
2016-05-26 10:55:00,51.99,52.05,51.98,52.05,20814.0,41.1817,41.2292,41.1737,41.2292,20814.0
2016-05-26 11:00:00,52.04,52.09,52.02,52.05,16553.0,41.2213,41.2609,41.2054,41.2292,16553.0
2016-05-26 11:05:00,52.06,52.06,52.02,52.05,14602.0,41.2371,41.2371,41.2054,41.2292,14602.0
2016-05-26 11:10:00,52.05,52.08,52.03,52.07,11388.0,41.2292,41.2529,41.2133,41.245,11388.0
2016-05-26 11:15:00,52.06,52.09,52.04,52.08,16082.0,41.2371,41.2609,41.2213,41.2529,16082.0
2016-05-26 11:20:00,52.07,52.08,52.02,52.08,16644.0,41.245,41.2529,41.2054,41.2529,16644.0
2016-05-26 11:25:00,52.08,52.1,52.04,52.09,10804.0,41.2529,41.2688,41.2213,41.2609,10804.0
2016-05-26 11:30:00,52.09,52.1,52.04,52.08,9616.0,41.2609,41.2688,41.2213,41.2529,9616.0
2016-05-26 11:35:00,52.08,52.09,52.02,52.07,9395.0,41.2529,41.2609,41.2054,41.245,9395.0
2016-05-26 11:40:00,52.06,52.07,52.02,52.05,6253.0,41.2371,41.245,41.2054,41.2292,6253.0
2016-05-26 11:45:00,52.05,52.07,52.03,52.05,11598.0,41.2292,41.245,41.2133,41.2292,11598.0
2016-05-26 11:50:00,52.04,52.05,52.02,52.05,11343.0,41.2213,41.2292,41.2054,41.2292,11343.0
2016-05-26 11:55:00,52.05,52.07,52.02,52.06,12680.0,41.2292,41.245,41.2054,41.2371,12680.0
2016-05-26 12:00:00,52.06,52.09,52.03,52.04,11381.0,41.2371,41.2609,41.2133,41.2213,11381.0
2016-05-26 12:05:00,52.05,52.07,52.0,52.0,20878.0,41.2292,41.245,41.1896,41.1896,20878.0
2016-05-26 12:10:00,52.01,52.01,51.97,51.97,15999.0,41.1975,41.1975,41.1658,41.1658,15999.0
2016-05-26 12:15:00,51.96,51.97,51.89,51.9,13352.0,41.1579,41.1658,41.1024,41.1104,13352.0
2016-05-26 12:20:00,51.89,51.9,51.87,51.89,12609.0,41.1024,41.1104,41.0866,41.1024,12609.0
2016-05-26 12:25:00,51.9,51.93,51.89,51.93,14013.0,41.1104,41.1341,41.1024,41.1341,14013.0
2016-05-26 12:30:00,51.93,51.97,51.92,51.95,33151.0,41.1341,41.1658,41.1262,41.15,33151.0
2016-05-26 12:35:00,51.96,51.99,51.94,51.98,14845.0,41.1579,41.1817,41.1421,41.1737,14845.0
2016-05-26 12:40:00,51.98,52.0,51.96,51.96,12480.0,41.1737,41.1896,41.1579,41.1579,12480.0
2016-05-26 12:45:00,51.96,51.98,51.95,51.97,23865.0,41.1579,41.1737,41.15,41.1658,23865.0
2016-05-26 12:50:00,51.97,51.97,51.92,51.92,13170.0,41.1658,41.1658,41.1262,41.1262,13170.0
2016-05-26 12:55:00,51.92,51.96,51.88,51.9,17307.0,41.1262,41.1579,41.0945,41.1104,17307.0
2016-05-26 13:00:00,51.9,51.9,51.86,51.88,7713.0,41.1104,41.1104,41.0787,41.0945,7713.0
2016-05-26 13:05:00,51.88,51.92,51.87,51.89,8540.0,41.0945,41.1262,41.0866,41.1024,8540.0
2016-05-26 13:10:00,51.89,51.9,51.86,51.9,9283.0,41.1024,41.1104,41.0787,41.1104,9283.0
2016-05-26 13:15:00,51.9,51.92,51.89,51.9,20662.0,41.1104,41.1262,41.1024,41.1104,20662.0
2016-05-26 13:20:00,51.89,51.89,51.86,51.88,8455.0,41.1024,41.1024,41.0787,41.0945,8455.0
2016-05-26 13:25:00,51.89,51.89,51.86,51.88,5895.0,41.1024,41.1024,41.0787,41.0945,5895.0
2016-05-26 13:30:00,51.88,51.89,51.86,51.89,10374.0,41.0945,41.1024,41.0787,41.1024,10374.0
2016-05-26 13:35:00,51.89,51.92,51.88,51.9,7831.0,41.1024,41.1262,41.0945,41.1104,7831.0
2016-05-26 13:40:00,51.89,51.94,51.89,51.93,15129.0,41.1024,41.1421,41.1024,41.1341,15129.0
2016-05-26 13:45:00,51.93,51.96,51.91,51.96,7652.0,41.1341,41.1579,41.1183,41.1579,7652.0
2016-05-26 13:50:00,51.95,51.96,51.93,51.94,8156.0,41.15,41.1579,41.1341,41.1421,8156.0
2016-05-26 13:55:00,51.94,51.97,51.93,51.96,8564.0,41.1421,41.1658,41.1341,41.1579,8564.0
2016-05-26 14:00:00,51.96,51.97,51.94,51.95,14276.0,41.1579,41.1658,41.1421,41.15,14276.0
2016-05-26 14:05:00,51.94,51.96,51.92,51.96,11858.0,41.1421,41.1579,41.1262,41.1579,11858.0
2016-05-26 14:10:00,51.96,51.98,51.95,51.98,10556.0,41.1579,41.1737,41.15,41.1737,10556.0
2016-05-26 14:15:00,51.98,52.0,51.96,52.0,9438.0,41.1737,41.1896,41.1579,41.1896,9438.0
2016-05-26 14:20:00,52.0,52.03,51.99,52.03,14793.0,41.1896,41.2133,41.1817,41.2133,14793.0
2016-05-26 14:25:00,52.03,52.03,52.0,52.02,15434.0,41.2133,41.2133,41.1896,41.2054,15434.0
2016-05-26 14:30:00,52.02,52.04,52.02,52.04,14320.0,41.2054,41.2213,41.2054,41.2213,14320.0
2016-05-26 14:35:00,52.04,52.05,51.99,52.01,14319.0,41.2213,41.2292,41.1817,41.1975,14319.0
2016-05-26 14:40:00,52.01,52.04,52.0,52.03,11216.0,41.1975,41.2213,41.1896,41.2133,11216.0
2016-05-26 14:45:00,52.03,52.09,52.02,52.07,17475.0,41.2133,41.2609,41.2054,41.245,17475.0
2016-05-26 14:50:00,52.07,52.08,52.03,52.03,23996.0,41.245,41.2529,41.2133,41.2133,23996.0
2016-05-26 14:55:00,52.03,52.03,51.99,52.0,15769.0,41.2133,41.2133,41.1817,41.1896,15769.0
2016-05-26 15:00:00,52.0,52.01,51.99,52.0,17894.0,41.1896,41.1975,41.1817,41.1896,17894.0
2016-05-26 15:05:00,52.0,52.0,51.98,51.99,34352.0,41.1896,41.1896,41.1737,41.1817,34352.0
2016-05-26 15:10:00,52.0,52.0,51.98,51.99,23349.0,41.1896,41.1896,41.1737,41.1817,23349.0
2016-05-26 15:15:00,51.99,52.01,51.98,52.0,22515.0,41.1817,41.1975,41.1737,41.1896,22515.0
2016-05-26 15:20:00,52.0,52.02,51.99,52.01,32286.0,41.1896,41.2054,41.1817,41.1975,32286.0
2016-05-26 15:25:00,52.0,52.04,52.0,52.04,48032.0,41.1896,41.2213,41.1896,41.2213,48032.0
2016-05-26 15:30:00,52.04,52.05,52.02,52.04,13606.0,41.2213,41.2292,41.2054,41.2213,13606.0
2016-05-26 15:35:00,52.05,52.05,52.01,52.02,24563.0,41.2292,41.2292,41.1975,41.2054,24563.0
2016-05-26 15:40:00,52.03,52.03,52.0,52.02,40589.0,41.2133,41.2133,41.1896,41.2054,40589.0
2016-05-26 15:45:00,52.02,52.04,52.01,52.03,53106.0,41.2054,41.2213,41.1975,41.2133,53106.0
2016-05-26 15:50:00,52.02,52.03,51.97,52.0,84478.0,41.2054,41.2133,41.1658,41.1896,84478.0
2016-05-26 15:55:00,52.0,52.02,51.99,52.01,75151.0,41.1896,41.2054,41.1817,41.1975,75151.0
2016-05-27 09:30:00,52.19,52.19,52.03,52.06,49108.0,41.3401,41.3401,41.2133,41.2371,49108.0
2016-05-27 09:35:00,52.09,52.14,52.04,52.04,14708.0,41.2609,41.3005,41.2213,41.2213,14708.0
2016-05-27 09:40:00,52.06,52.09,51.96,52.02,23111.0,41.2371,41.2609,41.1579,41.2054,23111.0
2016-05-27 09:45:00,52.01,52.14,52.01,52.02,18746.0,41.1975,41.3005,41.1975,41.2054,18746.0
2016-05-27 09:50:00,52.0,52.09,51.92,51.99,18002.0,41.1896,41.2609,41.1262,41.1817,18002.0
2016-05-27 09:55:00,51.99,52.02,51.95,52.0,20117.0,41.1817,41.2054,41.15,41.1896,20117.0
2016-05-27 10:00:00,52.03,52.05,51.95,52.0,13966.0,41.2133,41.2292,41.15,41.1896,13966.0
2016-05-27 10:05:00,51.99,52.03,51.91,51.98,24836.0,41.1817,41.2133,41.1183,41.1737,24836.0
2016-05-27 10:10:00,52.01,52.08,52.0,52.07,8617.0,41.1975,41.2529,41.1896,41.245,8617.0
2016-05-27 10:15:00,52.07,52.13,52.04,52.06,12873.0,41.245,41.2926,41.2213,41.2371,12873.0
2016-05-27 10:20:00,52.05,52.21,52.02,52.11,16420.0,41.2292,41.3559,41.2054,41.2767,16420.0
2016-05-27 10:25:00,52.12,52.14,52.04,52.04,6814.0,41.2846,41.3005,41.2213,41.2213,6814.0
2016-05-27 10:30:00,52.05,52.1,52.05,52.1,8179.0,41.2292,41.2688,41.2292,41.2688,8179.0
2016-05-27 10:35:00,52.1,52.12,52.06,52.1,21279.0,41.2688,41.2846,41.2371,41.2688,21279.0
2016-05-27 10:40:00,52.1,52.12,52.07,52.09,10724.0,41.2688,41.2846,41.245,41.2609,10724.0
2016-05-27 10:45:00,52.09,52.14,52.09,52.13,7985.0,41.2609,41.3005,41.2609,41.2926,7985.0
2016-05-27 10:50:00,52.13,52.14,52.07,52.08,6958.0,41.2926,41.3005,41.245,41.2529,6958.0
2016-05-27 10:55:00,52.08,52.11,52.05,52.07,10426.0,41.2529,41.2767,41.2292,41.245,10426.0
2016-05-27 11:00:00,52.06,52.13,52.06,52.09,12875.0,41.2371,41.2926,41.2371,41.2609,12875.0
2016-05-27 11:05:00,52.11,52.12,52.04,52.05,17068.0,41.2767,41.2846,41.2213,41.2292,17068.0
2016-05-27 11:10:00,52.04,52.07,52.01,52.04,13181.0,41.2213,41.245,41.1975,41.2213,13181.0
2016-05-27 11:15:00,52.04,52.08,52.03,52.04,22459.0,41.2213,41.2529,41.2133,41.2213,22459.0
2016-05-27 11:20:00,52.03,52.05,52.01,52.03,10198.0,41.2133,41.2292,41.1975,41.2133,10198.0
2016-05-27 11:25:00,52.03,52.1,52.02,52.09,13349.0,41.2133,41.2688,41.2054,41.2609,13349.0
2016-05-27 11:30:00,52.09,52.16,52.09,52.13,12321.0,41.2609,41.3163,41.2609,41.2926,12321.0
2016-05-27 11:35:00,52.13,52.16,52.12,52.16,7851.0,41.2926,41.3163,41.2846,41.3163,7851.0
2016-05-27 11:40:00,52.16,52.16,52.1,52.1,12917.0,41.3163,41.3163,41.2688,41.2688,12917.0
2016-05-27 11:45:00,52.1,52.14,52.08,52.11,7200.0,41.2688,41.3005,41.2529,41.2767,7200.0
2016-05-27 11:50:00,52.12,52.12,52.08,52.1,11012.0,41.2846,41.2846,41.2529,41.2688,11012.0
2016-05-27 11:55:00,52.11,52.12,52.09,52.11,5484.0,41.2767,41.2846,41.2609,41.2767,5484.0
2016-05-27 12:00:00,52.11,52.13,52.09,52.12,13000.0,41.2767,41.2926,41.2609,41.2846,13000.0
2016-05-27 12:05:00,52.12,52.13,52.09,52.11,9531.0,41.2846,41.2926,41.2609,41.2767,9531.0
2016-05-27 12:10:00,52.11,52.13,52.1,52.11,5755.0,41.2767,41.2926,41.2688,41.2767,5755.0
2016-05-27 12:15:00,52.11,52.11,52.08,52.1,5810.0,41.2767,41.2767,41.2529,41.2688,5810.0
2016-05-27 12:20:00,52.1,52.14,52.09,52.13,6574.0,41.2688,41.3005,41.2609,41.2926,6574.0
2016-05-27 12:25:00,52.13,52.15,52.13,52.15,6581.0,41.2926,41.3084,41.2926,41.3084,6581.0
2016-05-27 12:30:00,52.16,52.17,52.13,52.14,9748.0,41.3163,41.3242,41.2926,41.3005,9748.0
2016-05-27 12:35:00,52.15,52.18,52.14,52.14,10128.0,41.3084,41.3322,41.3005,41.3005,10128.0
2016-05-27 12:40:00,52.15,52.16,52.13,52.16,15238.0,41.3084,41.3163,41.2926,41.3163,15238.0
2016-05-27 12:45:00,52.16,52.2,52.16,52.2,27190.0,41.3163,41.348,41.3163,41.348,27190.0
2016-05-27 12:50:00,52.21,52.22,52.19,52.2,8339.0,41.3559,41.3638,41.3401,41.348,8339.0
2016-05-27 12:55:00,52.19,52.19,52.17,52.17,3105.0,41.3401,41.3401,41.3242,41.3242,3105.0
2016-05-27 13:00:00,52.18,52.19,52.14,52.17,9404.0,41.3322,41.3401,41.3005,41.3242,9404.0
2016-05-27 13:05:00,52.16,52.17,52.11,52.12,7747.0,41.3163,41.3242,41.2767,41.2846,7747.0
2016-05-27 13:10:00,52.11,52.12,52.1,52.12,5321.0,41.2767,41.2846,41.2688,41.2846,5321.0
2016-05-27 13:15:00,52.11,52.15,52.1,52.14,10089.0,41.2767,41.3084,41.2688,41.3005,10089.0
2016-05-27 13:20:00,52.15,52.15,52.12,52.13,6865.0,41.3084,41.3084,41.2846,41.2926,6865.0
2016-05-27 13:25:00,52.13,52.15,52.1,52.12,12123.0,41.2926,41.3084,41.2688,41.2846,12123.0
2016-05-27 13:30:00,52.12,52.15,52.11,52.14,17925.0,41.2846,41.3084,41.2767,41.3005,17925.0
2016-05-27 13:35:00,52.15,52.16,52.05,52.05,19233.0,41.3084,41.3163,41.2292,41.2292,19233.0
2016-05-27 13:40:00,52.05,52.08,52.03,52.07,14536.0,41.2292,41.2529,41.2133,41.245,14536.0
2016-05-27 13:45:00,52.07,52.08,52.03,52.03,9253.0,41.245,41.2529,41.2133,41.2133,9253.0
2016-05-27 13:50:00,52.04,52.06,52.03,52.05,11536.0,41.2213,41.2371,41.2133,41.2292,11536.0
2016-05-27 13:55:00,52.05,52.07,52.04,52.04,7889.0,41.2292,41.245,41.2213,41.2213,7889.0
2016-05-27 14:00:00,52.03,52.04,52.01,52.04,25586.0,41.2133,41.2213,41.1975,41.2213,25586.0
2016-05-27 14:05:00,52.03,52.06,52.02,52.05,13929.0,41.2133,41.2371,41.2054,41.2292,13929.0
2016-05-27 14:10:00,52.04,52.08,52.03,52.07,13471.0,41.2213,41.2529,41.2133,41.245,13471.0
2016-05-27 14:15:00,52.07,52.07,52.03,52.03,16514.0,41.245,41.245,41.2133,41.2133,16514.0
2016-05-27 14:20:00,52.03,52.06,52.02,52.05,7075.0,41.2133,41.2371,41.2054,41.2292,7075.0
2016-05-27 14:25:00,52.06,52.11,52.05,52.08,15624.0,41.2371,41.2767,41.2292,41.2529,15624.0
2016-05-27 14:30:00,52.08,52.09,52.07,52.08,17143.0,41.2529,41.2609,41.245,41.2529,17143.0
2016-05-27 14:35:00,52.08,52.09,52.04,52.06,18947.0,41.2529,41.2609,41.2213,41.2371,18947.0
2016-05-27 14:40:00,52.05,52.08,52.05,52.07,14235.0,41.2292,41.2529,41.2292,41.245,14235.0
2016-05-27 14:45:00,52.07,52.08,52.04,52.07,9735.0,41.245,41.2529,41.2213,41.245,9735.0
2016-05-27 14:50:00,52.07,52.08,52.05,52.07,14001.0,41.245,41.2529,41.2292,41.245,14001.0
2016-05-27 14:55:00,52.07,52.1,52.06,52.1,16393.0,41.245,41.2688,41.2371,41.2688,16393.0
2016-05-27 15:00:00,52.09,52.1,52.06,52.08,13823.0,41.2609,41.2688,41.2371,41.2529,13823.0
2016-05-27 15:05:00,52.08,52.09,52.07,52.07,16687.0,41.2529,41.2609,41.245,41.245,16687.0
2016-05-27 15:10:00,52.07,52.09,52.06,52.08,11321.0,41.245,41.2609,41.2371,41.2529,11321.0
2016-05-27 15:15:00,52.08,52.11,52.06,52.11,17288.0,41.2529,41.2767,41.2371,41.2767,17288.0
2016-05-27 15:20:00,52.11,52.12,52.09,52.11,33068.0,41.2767,41.2846,41.2609,41.2767,33068.0
2016-05-27 15:25:00,52.11,52.13,52.1,52.12,14971.0,41.2767,41.2926,41.2688,41.2846,14971.0
2016-05-27 15:30:00,52.12,52.15,52.11,52.13,26495.0,41.2846,41.3084,41.2767,41.2926,26495.0
2016-05-27 15:35:00,52.12,52.13,52.11,52.13,28784.0,41.2846,41.2926,41.2767,41.2926,28784.0
2016-05-27 15:40:00,52.13,52.14,52.11,52.13,24432.0,41.2926,41.3005,41.2767,41.2926,24432.0
2016-05-27 15:45:00,52.14,52.17,52.14,52.15,41665.0,41.3005,41.3242,41.3005,41.3084,41665.0
2016-05-27 15:50:00,52.15,52.17,52.15,52.16,32651.0,41.3084,41.3242,41.3084,41.3163,32651.0
2016-05-27 15:55:00,52.16,52.2,52.15,52.19,178297.0,41.3163,41.348,41.3084,41.3401,178297.0
2016-05-31 09:30:00,52.23,52.38,52.21,52.22,37797.0,41.3718,41.4906,41.3559,41.3638,37797.0
2016-05-31 09:35:00,52.21,52.29,52.21,52.28,12513.0,41.3559,41.4193,41.3559,41.4114,12513.0
2016-05-31 09:40:00,52.29,52.33,52.24,52.3,7441.0,41.4193,41.451,41.3797,41.4272,7441.0
2016-05-31 09:45:00,52.28,52.34,52.25,52.34,11753.0,41.4114,41.4589,41.3876,41.4589,11753.0
2016-05-31 09:50:00,52.35,52.42,52.34,52.42,14710.0,41.4668,41.5223,41.4589,41.5223,14710.0
2016-05-31 09:55:00,52.42,52.44,52.29,52.34,11012.0,41.5223,41.5381,41.4193,41.4589,11012.0
2016-05-31 10:00:00,52.34,52.4,52.31,52.34,20163.0,41.4589,41.5064,41.4351,41.4589,20163.0
2016-05-31 10:05:00,52.36,52.43,52.34,52.4,15055.0,41.4747,41.5302,41.4589,41.5064,15055.0
2016-05-31 10:10:00,52.41,52.46,52.36,52.37,18992.0,41.5143,41.5539,41.4747,41.4827,18992.0
2016-05-31 10:15:00,52.37,52.41,52.33,52.37,25347.0,41.4827,41.5143,41.451,41.4827,25347.0
2016-05-31 10:20:00,52.36,52.39,52.31,52.32,16889.0,41.4747,41.4985,41.4351,41.4431,16889.0
2016-05-31 10:25:00,52.33,52.35,52.31,52.32,13623.0,41.451,41.4668,41.4351,41.4431,13623.0
2016-05-31 10:30:00,52.32,52.35,52.26,52.26,20541.0,41.4431,41.4668,41.3955,41.3955,20541.0
2016-05-31 10:35:00,52.26,52.27,52.16,52.17,23925.0,41.3955,41.4034,41.3163,41.3242,23925.0
2016-05-31 10:40:00,52.16,52.16,52.07,52.14,53778.0,41.3163,41.3163,41.245,41.3005,53778.0
2016-05-31 10:45:00,52.14,52.17,52.12,52.17,17990.0,41.3005,41.3242,41.2846,41.3242,17990.0
2016-05-31 10:50:00,52.16,52.2,52.16,52.19,10966.0,41.3163,41.348,41.3163,41.3401,10966.0
2016-05-31 10:55:00,52.18,52.19,52.11,52.12,22475.0,41.3322,41.3401,41.2767,41.2846,22475.0
2016-05-31 11:00:00,52.12,52.13,52.09,52.09,19847.0,41.2846,41.2926,41.2609,41.2609,19847.0
2016-05-31 11:05:00,52.09,52.11,52.05,52.06,24270.0,41.2609,41.2767,41.2292,41.2371,24270.0
2016-05-31 11:10:00,52.06,52.06,51.96,51.97,25520.0,41.2371,41.2371,41.1579,41.1658,25520.0
2016-05-31 11:15:00,51.97,51.99,51.95,51.97,23615.0,41.1658,41.1817,41.15,41.1658,23615.0
2016-05-31 11:20:00,51.97,51.98,51.92,51.94,30473.0,41.1658,41.1737,41.1262,41.1421,30473.0
2016-05-31 11:25:00,51.94,51.95,51.89,51.89,34758.0,41.1421,41.15,41.1024,41.1024,34758.0
2016-05-31 11:30:00,51.9,51.9,51.85,51.87,20597.0,41.1104,41.1104,41.0708,41.0866,20597.0
2016-05-31 11:35:00,51.87,51.9,51.86,51.9,21449.0,41.0866,41.1104,41.0787,41.1104,21449.0
2016-05-31 11:40:00,51.9,51.9,51.86,51.86,23121.0,41.1104,41.1104,41.0787,41.0787,23121.0
2016-05-31 11:45:00,51.87,51.88,51.8,51.81,14335.0,41.0866,41.0945,41.0312,41.0391,14335.0
2016-05-31 11:50:00,51.81,51.84,51.8,51.82,15656.0,41.0391,41.0628,41.0312,41.047,15656.0
2016-05-31 11:55:00,51.81,51.84,51.77,51.8,15078.0,41.0391,41.0628,41.0074,41.0312,15078.0
2016-05-31 12:00:00,51.79,51.81,51.76,51.79,27188.0,41.0232,41.0391,40.9995,41.0232,27188.0
2016-05-31 12:05:00,51.79,51.81,51.77,51.81,18795.0,41.0232,41.0391,41.0074,41.0391,18795.0
2016-05-31 12:10:00,51.8,51.82,51.77,51.77,17406.0,41.0312,41.047,41.0074,41.0074,17406.0
2016-05-31 12:15:00,51.77,51.78,51.75,51.76,13679.0,41.0074,41.0153,40.9916,40.9995,13679.0
2016-05-31 12:20:00,51.76,51.78,51.73,51.78,17760.0,40.9995,41.0153,40.9757,41.0153,17760.0
2016-05-31 12:25:00,51.79,51.83,51.79,51.81,9491.0,41.0232,41.0549,41.0232,41.0391,9491.0
2016-05-31 12:30:00,51.81,51.82,51.79,51.81,13490.0,41.0391,41.047,41.0232,41.0391,13490.0
2016-05-31 12:35:00,51.82,51.84,51.81,51.82,18436.0,41.047,41.0628,41.0391,41.047,18436.0
2016-05-31 12:40:00,51.82,51.83,51.76,51.78,26410.0,41.047,41.0549,40.9995,41.0153,26410.0
2016-05-31 12:45:00,51.79,51.79,51.73,51.77,31368.0,41.0232,41.0232,40.9757,41.0074,31368.0
2016-05-31 12:50:00,51.78,51.81,51.78,51.8,16735.0,41.0153,41.0391,41.0153,41.0312,16735.0
2016-05-31 12:55:00,51.8,51.8,51.76,51.78,13355.0,41.0312,41.0312,40.9995,41.0153,13355.0
2016-05-31 13:00:00,51.79,51.79,51.74,51.78,13773.0,41.0232,41.0232,40.9836,41.0153,13773.0
2016-05-31 13:05:00,51.78,51.79,51.74,51.74,14644.0,41.0153,41.0232,40.9836,40.9836,14644.0
2016-05-31 13:10:00,51.74,51.79,51.74,51.78,12966.0,40.9836,41.0232,40.9836,41.0153,12966.0
2016-05-31 13:15:00,51.79,51.83,51.77,51.82,17645.0,41.0232,41.0549,41.0074,41.047,17645.0
2016-05-31 13:20:00,51.83,51.86,51.81,51.84,11373.0,41.0549,41.0787,41.0391,41.0628,11373.0
2016-05-31 13:25:00,51.84,51.85,51.83,51.84,14355.0,41.0628,41.0708,41.0549,41.0628,14355.0
2016-05-31 13:30:00,51.84,51.87,51.82,51.85,19190.0,41.0628,41.0866,41.047,41.0708,19190.0
2016-05-31 13:35:00,51.85,51.87,51.85,51.86,13596.0,41.0708,41.0866,41.0708,41.0787,13596.0
2016-05-31 13:40:00,51.87,51.89,51.85,51.86,14327.0,41.0866,41.1024,41.0708,41.0787,14327.0
2016-05-31 13:45:00,51.87,51.88,51.85,51.86,11095.0,41.0866,41.0945,41.0708,41.0787,11095.0
2016-05-31 13:50:00,51.85,51.85,51.79,51.83,19164.0,41.0708,41.0708,41.0232,41.0549,19164.0
2016-05-31 13:55:00,51.83,51.86,51.82,51.83,14886.0,41.0549,41.0787,41.047,41.0549,14886.0
2016-05-31 14:00:00,51.83,51.83,51.75,51.76,52244.0,41.0549,41.0549,40.9916,40.9995,52244.0
2016-05-31 14:05:00,51.76,51.77,51.71,51.72,20395.0,40.9995,41.0074,40.9599,40.9678,20395.0
2016-05-31 14:10:00,51.72,51.72,51.66,51.68,28022.0,40.9678,40.9678,40.9203,40.9361,28022.0
2016-05-31 14:15:00,51.68,51.68,51.6,51.64,36372.0,40.9361,40.9361,40.8727,40.9044,36372.0
2016-05-31 14:20:00,51.64,51.71,51.63,51.66,23215.0,40.9044,40.9599,40.8965,40.9203,23215.0
2016-05-31 14:25:00,51.66,51.7,51.64,51.7,21776.0,40.9203,40.9519,40.9044,40.9519,21776.0
2016-05-31 14:30:00,51.7,51.75,51.68,51.74,25098.0,40.9519,40.9916,40.9361,40.9836,25098.0
2016-05-31 14:35:00,51.75,51.77,51.72,51.75,29489.0,40.9916,41.0074,40.9678,40.9916,29489.0
2016-05-31 14:40:00,51.75,51.76,51.72,51.74,19716.0,40.9916,40.9995,40.9678,40.9836,19716.0
2016-05-31 14:45:00,51.73,51.75,51.68,51.75,24379.0,40.9757,40.9916,40.9361,40.9916,24379.0
2016-05-31 14:50:00,51.74,51.75,51.67,51.7,28557.0,40.9836,40.9916,40.9282,40.9519,28557.0
2016-05-31 14:55:00,51.7,51.71,51.68,51.7,20979.0,40.9519,40.9599,40.9361,40.9519,20979.0
2016-05-31 15:00:00,51.69,51.7,51.63,51.67,37350.0,40.944,40.9519,40.8965,40.9282,37350.0
2016-05-31 15:05:00,51.66,51.71,51.66,51.7,18055.0,40.9203,40.9599,40.9203,40.9519,18055.0
2016-05-31 15:10:00,51.7,51.74,51.69,51.74,27791.0,40.9519,40.9836,40.944,40.9836,27791.0
2016-05-31 15:15:00,51.73,51.81,51.73,51.8,33181.0,40.9757,41.0391,40.9757,41.0312,33181.0
2016-05-31 15:20:00,51.79,51.82,51.77,51.78,25470.0,41.0232,41.047,41.0074,41.0153,25470.0
2016-05-31 15:25:00,51.77,51.82,51.77,51.82,30571.0,41.0074,41.047,41.0074,41.047,30571.0
2016-05-31 15:30:00,51.83,51.88,51.82,51.87,39390.0,41.0549,41.0945,41.047,41.0866,39390.0
2016-05-31 15:35:00,51.87,51.92,51.86,51.91,47488.0,41.0866,41.1262,41.0787,41.1183,47488.0
2016-05-31 15:40:00,51.91,51.99,51.9,51.97,74894.0,41.1183,41.1817,41.1104,41.1658,74894.0
2016-05-31 15:45:00,51.98,52.03,51.95,51.98,131186.0,41.1737,41.2133,41.15,41.1737,131186.0
2016-05-31 15:50:00,51.97,52.04,51.97,52.03,115153.0,41.1658,41.2213,41.1658,41.2133,115153.0
2016-05-31 15:55:00,52.02,52.1,52.02,52.02,320207.0,41.2054,41.2688,41.2054,41.2054,320207.0
2016-06-01 09:30:00,51.79,51.91,51.55,51.65,62089.0,41.0232,41.1183,40.8331,40.9123,62089.0
2016-06-01 09:35:00,51.62,51.63,51.42,51.53,20822.0,40.8886,40.8965,40.7302,40.8173,20822.0
2016-06-01 09:40:00,51.53,51.59,51.42,51.43,18127.0,40.8173,40.8648,40.7302,40.7381,18127.0
2016-06-01 09:45:00,51.41,51.55,51.34,51.54,26845.0,40.7222,40.8331,40.6668,40.8252,26845.0
2016-06-01 09:50:00,51.52,51.58,51.47,51.5,18453.0,40.8094,40.8569,40.7698,40.7935,18453.0
2016-06-01 09:55:00,51.48,51.54,51.42,51.53,20857.0,40.7777,40.8252,40.7302,40.8173,20857.0
2016-06-01 10:00:00,51.54,51.63,51.49,51.6,12174.0,40.8252,40.8965,40.7856,40.8727,12174.0
2016-06-01 10:05:00,51.58,51.81,51.57,51.76,42306.0,40.8569,41.0391,40.849,40.9995,42306.0
2016-06-01 10:10:00,51.77,51.79,51.68,51.69,19030.0,41.0074,41.0232,40.9361,40.944,19030.0
2016-06-01 10:15:00,51.69,51.75,51.66,51.66,16890.0,40.944,40.9916,40.9203,40.9203,16890.0
2016-06-01 10:20:00,51.68,51.71,51.64,51.71,32407.0,40.9361,40.9599,40.9044,40.9599,32407.0
2016-06-01 10:25:00,51.73,51.78,51.72,51.75,18769.0,40.9757,41.0153,40.9678,40.9916,18769.0
2016-06-01 10:30:00,51.75,51.87,51.75,51.87,17222.0,40.9916,41.0866,40.9916,41.0866,17222.0
2016-06-01 10:35:00,51.86,51.86,51.79,51.79,7141.0,41.0787,41.0787,41.0232,41.0232,7141.0
2016-06-01 10:40:00,51.78,51.79,51.71,51.75,16555.0,41.0153,41.0232,40.9599,40.9916,16555.0
2016-06-01 10:45:00,51.75,51.78,51.71,51.72,11689.0,40.9916,41.0153,40.9599,40.9678,11689.0
2016-06-01 10:50:00,51.72,51.85,51.71,51.79,15881.0,40.9678,41.0708,40.9599,41.0232,15881.0
2016-06-01 10:55:00,51.77,51.81,51.75,51.81,8376.0,41.0074,41.0391,40.9916,41.0391,8376.0
2016-06-01 11:00:00,51.81,51.91,51.81,51.86,26703.0,41.0391,41.1183,41.0391,41.0787,26703.0
2016-06-01 11:05:00,51.87,51.92,51.86,51.9,11424.0,41.0866,41.1262,41.0787,41.1104,11424.0
2016-06-01 11:10:00,51.9,51.98,51.88,51.98,23025.0,41.1104,41.1737,41.0945,41.1737,23025.0
2016-06-01 11:15:00,51.97,52.13,51.95,52.03,62472.0,41.1658,41.2926,41.15,41.2133,62472.0
2016-06-01 11:20:00,52.03,52.1,52.01,52.02,10671.0,41.2133,41.2688,41.1975,41.2054,10671.0
2016-06-01 11:25:00,52.01,52.04,52.01,52.03,9767.0,41.1975,41.2213,41.1975,41.2133,9767.0
2016-06-01 11:30:00,52.03,52.03,51.96,52.01,23876.0,41.2133,41.2133,41.1579,41.1975,23876.0
2016-06-01 11:35:00,52.02,52.05,52.01,52.02,14576.0,41.2054,41.2292,41.1975,41.2054,14576.0
2016-06-01 11:40:00,52.01,52.03,51.99,52.03,17499.0,41.1975,41.2133,41.1817,41.2133,17499.0
2016-06-01 11:45:00,52.01,52.06,51.98,52.06,33629.0,41.1975,41.2371,41.1737,41.2371,33629.0
2016-06-01 11:50:00,52.06,52.08,51.98,51.98,22030.0,41.2371,41.2529,41.1737,41.1737,22030.0
2016-06-01 11:55:00,51.99,52.01,51.96,52.0,7036.0,41.1817,41.1975,41.1579,41.1896,7036.0
2016-06-01 12:00:00,52.0,52.01,51.95,51.95,11587.0,41.1896,41.1975,41.15,41.15,11587.0
2016-06-01 12:05:00,51.95,52.03,51.95,52.0,9652.0,41.15,41.2133,41.15,41.1896,9652.0
2016-06-01 12:10:00,52.01,52.08,52.0,52.08,10148.0,41.1975,41.2529,41.1896,41.2529,10148.0
2016-06-01 12:15:00,52.08,52.13,52.07,52.12,22633.0,41.2529,41.2926,41.245,41.2846,22633.0
2016-06-01 12:20:00,52.11,52.15,52.11,52.15,18884.0,41.2767,41.3084,41.2767,41.3084,18884.0
2016-06-01 12:25:00,52.15,52.18,52.11,52.13,20057.0,41.3084,41.3322,41.2767,41.2926,20057.0
2016-06-01 12:30:00,52.13,52.13,52.09,52.1,7276.0,41.2926,41.2926,41.2609,41.2688,7276.0
2016-06-01 12:35:00,52.1,52.1,52.0,52.01,12848.0,41.2688,41.2688,41.1896,41.1975,12848.0
2016-06-01 12:40:00,52.0,52.03,51.97,51.98,11239.0,41.1896,41.2133,41.1658,41.1737,11239.0
2016-06-01 12:45:00,51.98,52.01,51.97,51.97,10961.0,41.1737,41.1975,41.1658,41.1658,10961.0
2016-06-01 12:50:00,51.97,51.98,51.95,51.96,20965.0,41.1658,41.1737,41.15,41.1579,20965.0
2016-06-01 12:55:00,51.96,51.96,51.92,51.95,17953.0,41.1579,41.1579,41.1262,41.15,17953.0
2016-06-01 13:00:00,51.95,51.95,51.93,51.94,8834.0,41.15,41.15,41.1341,41.1421,8834.0
2016-06-01 13:05:00,51.94,51.98,51.92,51.92,23455.0,41.1421,41.1737,41.1262,41.1262,23455.0
2016-06-01 13:10:00,51.92,51.92,51.84,51.86,18435.0,41.1262,41.1262,41.0628,41.0787,18435.0
2016-06-01 13:15:00,51.85,51.88,51.85,51.88,6044.0,41.0708,41.0945,41.0708,41.0945,6044.0
2016-06-01 13:20:00,51.88,51.91,51.87,51.89,11279.0,41.0945,41.1183,41.0866,41.1024,11279.0
2016-06-01 13:25:00,51.89,51.95,51.88,51.93,23061.0,41.1024,41.15,41.0945,41.1341,23061.0
2016-06-01 13:30:00,51.92,51.93,51.89,51.91,9634.0,41.1262,41.1341,41.1024,41.1183,9634.0
2016-06-01 13:35:00,51.91,51.93,51.85,51.87,24980.0,41.1183,41.1341,41.0708,41.0866,24980.0
2016-06-01 13:40:00,51.88,51.89,51.81,51.87,15363.0,41.0945,41.1024,41.0391,41.0866,15363.0
2016-06-01 13:45:00,51.87,51.9,51.87,51.88,9580.0,41.0866,41.1104,41.0866,41.0945,9580.0
2016-06-01 13:50:00,51.88,51.9,51.87,51.88,15415.0,41.0945,41.1104,41.0866,41.0945,15415.0
2016-06-01 13:55:00,51.89,51.92,51.87,51.92,12512.0,41.1024,41.1262,41.0866,41.1262,12512.0
2016-06-01 14:00:00,51.91,51.92,51.85,51.9,19735.0,41.1183,41.1262,41.0708,41.1104,19735.0
2016-06-01 14:05:00,51.9,51.91,51.88,51.9,8464.0,41.1104,41.1183,41.0945,41.1104,8464.0
2016-06-01 14:10:00,51.91,51.98,51.9,51.96,15709.0,41.1183,41.1737,41.1104,41.1579,15709.0
2016-06-01 14:15:00,51.96,52.04,51.95,52.0,14805.0,41.1579,41.2213,41.15,41.1896,14805.0
2016-06-01 14:20:00,52.0,52.01,51.92,51.93,12513.0,41.1896,41.1975,41.1262,41.1341,12513.0
2016-06-01 14:25:00,51.93,51.94,51.89,51.94,21046.0,41.1341,41.1421,41.1024,41.1421,21046.0
2016-06-01 14:30:00,51.93,51.99,51.92,51.99,33431.0,41.1341,41.1817,41.1262,41.1817,33431.0
2016-06-01 14:35:00,52.0,52.0,51.96,51.98,32729.0,41.1896,41.1896,41.1579,41.1737,32729.0
2016-06-01 14:40:00,51.98,52.02,51.98,52.0,19576.0,41.1737,41.2054,41.1737,41.1896,19576.0
2016-06-01 14:45:00,52.0,52.03,51.99,52.02,14168.0,41.1896,41.2133,41.1817,41.2054,14168.0
2016-06-01 14:50:00,52.03,52.04,52.0,52.03,18489.0,41.2133,41.2213,41.1896,41.2133,18489.0
2016-06-01 14:55:00,52.03,52.05,52.02,52.05,14210.0,41.2133,41.2292,41.2054,41.2292,14210.0
2016-06-01 15:00:00,52.04,52.06,52.03,52.04,34058.0,41.2213,41.2371,41.2133,41.2213,34058.0
2016-06-01 15:05:00,52.05,52.06,52.01,52.02,31010.0,41.2292,41.2371,41.1975,41.2054,31010.0
2016-06-01 15:10:00,52.03,52.08,52.02,52.05,36441.0,41.2133,41.2529,41.2054,41.2292,36441.0
2016-06-01 15:15:00,52.05,52.1,52.04,52.09,19956.0,41.2292,41.2688,41.2213,41.2609,19956.0
2016-06-01 15:20:00,52.08,52.12,52.07,52.11,19111.0,41.2529,41.2846,41.245,41.2767,19111.0
2016-06-01 15:25:00,52.1,52.1,52.07,52.08,19888.0,41.2688,41.2688,41.245,41.2529,19888.0
2016-06-01 15:30:00,52.09,52.1,52.07,52.09,36179.0,41.2609,41.2688,41.245,41.2609,36179.0
2016-06-01 15:35:00,52.09,52.16,52.08,52.14,28467.0,41.2609,41.3163,41.2529,41.3005,28467.0
2016-06-01 15:40:00,52.15,52.15,52.09,52.09,47072.0,41.3084,41.3084,41.2609,41.2609,47072.0
2016-06-01 15:45:00,52.09,52.1,52.08,52.09,32385.0,41.2609,41.2688,41.2529,41.2609,32385.0
2016-06-01 15:50:00,52.09,52.1,52.07,52.07,49643.0,41.2609,41.2688,41.245,41.245,49643.0
2016-06-01 15:55:00,52.08,52.17,52.06,52.16,251483.0,41.2529,41.3242,41.2371,41.3163,251483.0
2016-06-02 09:30:00,52.05,52.19,51.91,52.1,61345.0,41.2292,41.3401,41.1183,41.2688,61345.0
2016-06-02 09:35:00,52.04,52.12,51.99,52.0,17921.0,41.2213,41.2846,41.1817,41.1896,17921.0
2016-06-02 09:40:00,51.99,52.0,51.9,51.97,72863.0,41.1817,41.1896,41.1104,41.1658,72863.0
2016-06-02 09:45:00,51.97,52.03,51.84,51.84,27604.0,41.1658,41.2133,41.0628,41.0628,27604.0
2016-06-02 09:50:00,51.84,51.89,51.7,51.71,40083.0,41.0628,41.1024,40.9519,40.9599,40083.0
2016-06-02 09:55:00,51.69,51.73,51.63,51.7,26093.0,40.944,40.9757,40.8965,40.9519,26093.0
2016-06-02 10:00:00,51.7,51.81,51.7,51.75,24610.0,40.9519,41.0391,40.9519,40.9916,24610.0
2016-06-02 10:05:00,51.75,51.89,51.75,51.87,16610.0,40.9916,41.1024,40.9916,41.0866,16610.0
2016-06-02 10:10:00,51.86,51.86,51.71,51.72,25784.0,41.0787,41.0787,40.9599,40.9678,25784.0
2016-06-02 10:15:00,51.72,51.73,51.69,51.69,35276.0,40.9678,40.9757,40.944,40.944,35276.0
2016-06-02 10:20:00,51.69,51.69,51.64,51.65,20337.0,40.944,40.944,40.9044,40.9123,20337.0
2016-06-02 10:25:00,51.65,51.66,51.56,51.6,34627.0,40.9123,40.9203,40.8411,40.8727,34627.0
2016-06-02 10:30:00,51.6,51.7,51.59,51.64,19346.0,40.8727,40.9519,40.8648,40.9044,19346.0
2016-06-02 10:35:00,51.65,51.73,51.65,51.69,25603.0,40.9123,40.9757,40.9123,40.944,25603.0
2016-06-02 10:40:00,51.69,51.7,51.64,51.65,18902.0,40.944,40.9519,40.9044,40.9123,18902.0
2016-06-02 10:45:00,51.66,51.66,51.58,51.61,56116.0,40.9203,40.9203,40.8569,40.8807,56116.0
2016-06-02 10:50:00,51.62,51.75,51.62,51.74,15730.0,40.8886,40.9916,40.8886,40.9836,15730.0
2016-06-02 10:55:00,51.75,51.86,51.74,51.85,15660.0,40.9916,41.0787,40.9836,41.0708,15660.0
2016-06-02 11:00:00,51.86,52.0,51.86,51.99,36771.0,41.0787,41.1896,41.0787,41.1817,36771.0
2016-06-02 11:05:00,52.0,52.05,51.98,52.03,15868.0,41.1896,41.2292,41.1737,41.2133,15868.0
2016-06-02 11:10:00,52.04,52.07,52.03,52.05,18457.0,41.2213,41.245,41.2133,41.2292,18457.0
2016-06-02 11:15:00,52.06,52.07,51.99,52.01,14914.0,41.2371,41.245,41.1817,41.1975,14914.0
2016-06-02 11:20:00,52.01,52.05,52.0,52.02,15886.0,41.1975,41.2292,41.1896,41.2054,15886.0
2016-06-02 11:25:00,52.01,52.05,51.96,51.99,17549.0,41.1975,41.2292,41.1579,41.1817,17549.0
2016-06-02 11:30:00,52.0,52.02,51.95,51.96,13794.0,41.1896,41.2054,41.15,41.1579,13794.0
2016-06-02 11:35:00,51.96,52.0,51.96,51.99,9798.0,41.1579,41.1896,41.1579,41.1817,9798.0
2016-06-02 11:40:00,52.0,52.05,52.0,52.04,13218.0,41.1896,41.2292,41.1896,41.2213,13218.0
2016-06-02 11:45:00,52.05,52.07,52.04,52.04,6781.0,41.2292,41.245,41.2213,41.2213,6781.0
2016-06-02 11:50:00,52.04,52.07,52.03,52.07,9722.0,41.2213,41.245,41.2133,41.245,9722.0
2016-06-02 11:55:00,52.07,52.1,52.05,52.08,14512.0,41.245,41.2688,41.2292,41.2529,14512.0
2016-06-02 12:00:00,52.08,52.11,52.01,52.04,10386.0,41.2529,41.2767,41.1975,41.2213,10386.0
2016-06-02 12:05:00,52.05,52.06,52.0,52.01,15149.0,41.2292,41.2371,41.1896,41.1975,15149.0
2016-06-02 12:10:00,52.02,52.03,52.0,52.01,7466.0,41.2054,41.2133,41.1896,41.1975,7466.0
2016-06-02 12:15:00,52.02,52.02,51.98,52.01,9244.0,41.2054,41.2054,41.1737,41.1975,9244.0
2016-06-02 12:20:00,52.01,52.04,52.0,52.03,15570.0,41.1975,41.2213,41.1896,41.2133,15570.0
2016-06-02 12:25:00,52.02,52.02,51.97,51.97,8102.0,41.2054,41.2054,41.1658,41.1658,8102.0
2016-06-02 12:30:00,51.98,52.01,51.97,52.01,10533.0,41.1737,41.1975,41.1658,41.1975,10533.0
2016-06-02 12:35:00,52.02,52.03,52.0,52.01,10710.0,41.2054,41.2133,41.1896,41.1975,10710.0
2016-06-02 12:40:00,52.01,52.08,52.0,52.04,9810.0,41.1975,41.2529,41.1896,41.2213,9810.0
2016-06-02 12:45:00,52.04,52.1,52.02,52.1,19769.0,41.2213,41.2688,41.2054,41.2688,19769.0
2016-06-02 12:50:00,52.1,52.11,52.07,52.1,13002.0,41.2688,41.2767,41.245,41.2688,13002.0
2016-06-02 12:55:00,52.1,52.12,52.1,52.12,7964.0,41.2688,41.2846,41.2688,41.2846,7964.0
2016-06-02 13:00:00,52.12,52.15,52.11,52.14,19269.0,41.2846,41.3084,41.2767,41.3005,19269.0
2016-06-02 13:05:00,52.14,52.16,52.11,52.12,13440.0,41.3005,41.3163,41.2767,41.2846,13440.0
2016-06-02 13:10:00,52.13,52.14,52.08,52.08,15558.0,41.2926,41.3005,41.2529,41.2529,15558.0
2016-06-02 13:15:00,52.08,52.12,52.08,52.12,9879.0,41.2529,41.2846,41.2529,41.2846,9879.0
2016-06-02 13:20:00,52.12,52.13,52.08,52.09,37894.0,41.2846,41.2926,41.2529,41.2609,37894.0
2016-06-02 13:25:00,52.1,52.14,52.09,52.14,8617.0,41.2688,41.3005,41.2609,41.3005,8617.0
2016-06-02 13:30:00,52.14,52.15,52.12,52.13,13839.0,41.3005,41.3084,41.2846,41.2926,13839.0
2016-06-02 13:35:00,52.13,52.15,52.12,52.12,7584.0,41.2926,41.3084,41.2846,41.2846,7584.0
2016-06-02 13:40:00,52.12,52.14,52.11,52.12,12701.0,41.2846,41.3005,41.2767,41.2846,12701.0
2016-06-02 13:45:00,52.12,52.12,52.08,52.11,43018.0,41.2846,41.2846,41.2529,41.2767,43018.0
2016-06-02 13:50:00,52.12,52.19,52.1,52.18,72752.0,41.2846,41.3401,41.2688,41.3322,72752.0
2016-06-02 13:55:00,52.19,52.27,52.18,52.26,22821.0,41.3401,41.4034,41.3322,41.3955,22821.0
2016-06-02 14:00:00,52.27,52.29,52.25,52.29,36406.0,41.4034,41.4193,41.3876,41.4193,36406.0
2016-06-02 14:05:00,52.29,52.31,52.27,52.28,18259.0,41.4193,41.4351,41.4034,41.4114,18259.0
2016-06-02 14:10:00,52.27,52.31,52.25,52.28,48040.0,41.4034,41.4351,41.3876,41.4114,48040.0
2016-06-02 14:15:00,52.28,52.29,52.26,52.26,18176.0,41.4114,41.4193,41.3955,41.3955,18176.0
2016-06-02 14:20:00,52.26,52.27,52.19,52.19,52924.0,41.3955,41.4034,41.3401,41.3401,52924.0
2016-06-02 14:25:00,52.2,52.22,52.15,52.17,125196.0,41.348,41.3638,41.3084,41.3242,125196.0
2016-06-02 14:30:00,52.17,52.21,52.09,52.15,62803.0,41.3242,41.3559,41.2609,41.3084,62803.0
2016-06-02 14:35:00,52.14,52.2,52.14,52.16,20552.0,41.3005,41.348,41.3005,41.3163,20552.0
2016-06-02 14:40:00,52.15,52.18,52.11,52.11,21790.0,41.3084,41.3322,41.2767,41.2767,21790.0
2016-06-02 14:45:00,52.12,52.15,52.11,52.13,20419.0,41.2846,41.3084,41.2767,41.2926,20419.0
2016-06-02 14:50:00,52.14,52.15,52.12,52.13,34906.0,41.3005,41.3084,41.2846,41.2926,34906.0
2016-06-02 14:55:00,52.13,52.14,52.11,52.12,16424.0,41.2926,41.3005,41.2767,41.2846,16424.0
2016-06-02 15:00:00,52.12,52.15,52.11,52.13,30769.0,41.2846,41.3084,41.2767,41.2926,30769.0
2016-06-02 15:05:00,52.13,52.15,52.1,52.13,19628.0,41.2926,41.3084,41.2688,41.2926,19628.0
2016-06-02 15:10:00,52.13,52.15,52.12,52.14,15869.0,41.2926,41.3084,41.2846,41.3005,15869.0
2016-06-02 15:15:00,52.15,52.19,52.14,52.16,26266.0,41.3084,41.3401,41.3005,41.3163,26266.0
2016-06-02 15:20:00,52.16,52.19,52.14,52.15,54522.0,41.3163,41.3401,41.3005,41.3084,54522.0
2016-06-02 15:25:00,52.15,52.22,52.13,52.22,79718.0,41.3084,41.3638,41.2926,41.3638,79718.0
2016-06-02 15:30:00,52.21,52.24,52.16,52.16,62741.0,41.3559,41.3797,41.3163,41.3163,62741.0
2016-06-02 15:35:00,52.17,52.2,52.16,52.2,45703.0,41.3242,41.348,41.3163,41.348,45703.0
2016-06-02 15:40:00,52.2,52.2,52.14,52.18,88540.0,41.348,41.348,41.3005,41.3322,88540.0
2016-06-02 15:45:00,52.18,52.21,52.12,52.13,101879.0,41.3322,41.3559,41.2846,41.2926,101879.0
2016-06-02 15:50:00,52.14,52.18,52.13,52.17,118445.0,41.3005,41.3322,41.2926,41.3242,118445.0
2016-06-02 15:55:00,52.17,52.23,52.15,52.23,189569.0,41.3242,41.3718,41.3084,41.3718,189569.0
2016-06-03 09:30:00,52.18,52.24,52.01,52.2,31747.0,41.3322,41.3797,41.1975,41.348,31747.0
2016-06-03 09:35:00,52.21,52.23,51.94,52.0,65391.0,41.3559,41.3718,41.1421,41.1896,65391.0
2016-06-03 09:40:00,52.01,52.03,51.87,52.0,26700.0,41.1975,41.2133,41.0866,41.1896,26700.0
2016-06-03 09:45:00,52.01,52.01,51.88,51.97,56242.0,41.1975,41.1975,41.0945,41.1658,56242.0
2016-06-03 09:50:00,51.97,51.97,51.84,51.88,32492.0,41.1658,41.1658,41.0628,41.0945,32492.0
2016-06-03 09:55:00,51.89,51.92,51.78,51.82,38132.0,41.1024,41.1262,41.0153,41.047,38132.0
2016-06-03 10:00:00,51.79,51.81,51.67,51.77,61750.0,41.0232,41.0391,40.9282,41.0074,61750.0
2016-06-03 10:05:00,51.77,51.8,51.72,51.73,23778.0,41.0074,41.0312,40.9678,40.9757,23778.0
2016-06-03 10:10:00,51.74,51.8,51.7,51.79,11957.0,40.9836,41.0312,40.9519,41.0232,11957.0
2016-06-03 10:15:00,51.79,51.8,51.72,51.73,19854.0,41.0232,41.0312,40.9678,40.9757,19854.0
2016-06-03 10:20:00,51.71,51.72,51.63,51.65,50096.0,40.9599,40.9678,40.8965,40.9123,50096.0
2016-06-03 10:25:00,51.65,51.66,51.58,51.62,19454.0,40.9123,40.9203,40.8569,40.8886,19454.0
2016-06-03 10:30:00,51.62,51.76,51.57,51.76,17491.0,40.8886,40.9995,40.849,40.9995,17491.0
2016-06-03 10:35:00,51.75,51.81,51.72,51.8,40101.0,40.9916,41.0391,40.9678,41.0312,40101.0
2016-06-03 10:40:00,51.81,51.82,51.72,51.72,16657.0,41.0391,41.047,40.9678,40.9678,16657.0
2016-06-03 10:45:00,51.72,51.87,51.69,51.85,16083.0,40.9678,41.0866,40.944,41.0708,16083.0
2016-06-03 10:50:00,51.84,51.87,51.8,51.85,15929.0,41.0628,41.0866,41.0312,41.0708,15929.0
2016-06-03 10:55:00,51.87,51.88,51.84,51.86,10650.0,41.0866,41.0945,41.0628,41.0787,10650.0
2016-06-03 11:00:00,51.88,51.89,51.84,51.84,15906.0,41.0945,41.1024,41.0628,41.0628,15906.0
2016-06-03 11:05:00,51.85,51.85,51.76,51.76,14591.0,41.0708,41.0708,40.9995,40.9995,14591.0
2016-06-03 11:10:00,51.75,51.76,51.71,51.71,11465.0,40.9916,40.9995,40.9599,40.9599,11465.0
2016-06-03 11:15:00,51.72,51.78,51.69,51.77,11105.0,40.9678,41.0153,40.944,41.0074,11105.0
2016-06-03 11:20:00,51.77,51.82,51.75,51.8,21623.0,41.0074,41.047,40.9916,41.0312,21623.0
2016-06-03 11:25:00,51.8,51.83,51.75,51.77,10995.0,41.0312,41.0549,40.9916,41.0074,10995.0
2016-06-03 11:30:00,51.77,51.84,51.76,51.83,13317.0,41.0074,41.0628,40.9995,41.0549,13317.0
2016-06-03 11:35:00,51.82,51.91,51.8,51.91,28782.0,41.047,41.1183,41.0312,41.1183,28782.0
2016-06-03 11:40:00,51.91,52.02,51.91,52.01,38186.0,41.1183,41.2054,41.1183,41.1975,38186.0
2016-06-03 11:45:00,52.01,52.04,51.98,52.0,18068.0,41.1975,41.2213,41.1737,41.1896,18068.0
2016-06-03 11:50:00,52.0,52.01,51.91,51.93,9022.0,41.1896,41.1975,41.1183,41.1341,9022.0
2016-06-03 11:55:00,51.93,52.06,51.93,52.06,8499.0,41.1341,41.2371,41.1341,41.2371,8499.0
2016-06-03 12:00:00,52.06,52.07,52.04,52.04,17707.0,41.2371,41.245,41.2213,41.2213,17707.0
2016-06-03 12:05:00,52.03,52.03,51.97,51.97,10324.0,41.2133,41.2133,41.1658,41.1658,10324.0
2016-06-03 12:10:00,51.97,52.0,51.96,51.99,10737.0,41.1658,41.1896,41.1579,41.1817,10737.0
2016-06-03 12:15:00,51.99,52.0,51.92,51.96,10358.0,41.1817,41.1896,41.1262,41.1579,10358.0
2016-06-03 12:20:00,51.97,52.02,51.97,52.02,13244.0,41.1658,41.2054,41.1658,41.2054,13244.0
2016-06-03 12:25:00,52.02,52.05,52.02,52.04,6048.0,41.2054,41.2292,41.2054,41.2213,6048.0
2016-06-03 12:30:00,52.04,52.07,52.03,52.06,7414.0,41.2213,41.245,41.2133,41.2371,7414.0
2016-06-03 12:35:00,52.07,52.1,52.04,52.07,23078.0,41.245,41.2688,41.2213,41.245,23078.0
2016-06-03 12:40:00,52.07,52.12,52.07,52.09,31545.0,41.245,41.2846,41.245,41.2609,31545.0
2016-06-03 12:45:00,52.08,52.08,52.04,52.04,7632.0,41.2529,41.2529,41.2213,41.2213,7632.0
2016-06-03 12:50:00,52.04,52.04,52.01,52.02,9625.0,41.2213,41.2213,41.1975,41.2054,9625.0
2016-06-03 12:55:00,52.03,52.03,52.01,52.01,26848.0,41.2133,41.2133,41.1975,41.1975,26848.0
2016-06-03 13:00:00,52.02,52.02,51.93,51.94,20898.0,41.2054,41.2054,41.1341,41.1421,20898.0
2016-06-03 13:05:00,51.94,51.94,51.89,51.93,9884.0,41.1421,41.1421,41.1024,41.1341,9884.0
2016-06-03 13:10:00,51.93,51.96,51.92,51.96,9436.0,41.1341,41.1579,41.1262,41.1579,9436.0
2016-06-03 13:15:00,51.95,51.96,51.92,51.95,11983.0,41.15,41.1579,41.1262,41.15,11983.0
2016-06-03 13:20:00,51.96,51.98,51.93,51.95,7520.0,41.1579,41.1737,41.1341,41.15,7520.0
2016-06-03 13:25:00,51.95,51.96,51.91,51.91,19621.0,41.15,41.1579,41.1183,41.1183,19621.0
2016-06-03 13:30:00,51.91,51.92,51.88,51.89,10564.0,41.1183,41.1262,41.0945,41.1024,10564.0
2016-06-03 13:35:00,51.89,51.95,51.88,51.92,9253.0,41.1024,41.15,41.0945,41.1262,9253.0
2016-06-03 13:40:00,51.91,51.98,51.91,51.98,9871.0,41.1183,41.1737,41.1183,41.1737,9871.0
2016-06-03 13:45:00,51.99,52.01,51.97,52.0,14661.0,41.1817,41.1975,41.1658,41.1896,14661.0
2016-06-03 13:50:00,52.0,52.04,52.0,52.01,14300.0,41.1896,41.2213,41.1896,41.1975,14300.0
2016-06-03 13:55:00,52.02,52.08,52.01,52.06,11709.0,41.2054,41.2529,41.1975,41.2371,11709.0
2016-06-03 14:00:00,52.06,52.08,52.05,52.07,12162.0,41.2371,41.2529,41.2292,41.245,12162.0
2016-06-03 14:05:00,52.08,52.1,52.06,52.07,22703.0,41.2529,41.2688,41.2371,41.245,22703.0
2016-06-03 14:10:00,52.07,52.07,52.05,52.07,8551.0,41.245,41.245,41.2292,41.245,8551.0
2016-06-03 14:15:00,52.07,52.07,52.02,52.05,16233.0,41.245,41.245,41.2054,41.2292,16233.0
2016-06-03 14:20:00,52.05,52.08,52.01,52.06,23913.0,41.2292,41.2529,41.1975,41.2371,23913.0
2016-06-03 14:25:00,52.05,52.1,52.03,52.1,19880.0,41.2292,41.2688,41.2133,41.2688,19880.0
2016-06-03 14:30:00,52.09,52.14,52.08,52.13,14901.0,41.2609,41.3005,41.2529,41.2926,14901.0
2016-06-03 14:35:00,52.13,52.21,52.12,52.21,19601.0,41.2926,41.3559,41.2846,41.3559,19601.0
2016-06-03 14:40:00,52.21,52.24,52.18,52.22,27569.0,41.3559,41.3797,41.3322,41.3638,27569.0
2016-06-03 14:45:00,52.23,52.26,52.22,52.24,22161.0,41.3718,41.3955,41.3638,41.3797,22161.0
2016-06-03 14:50:00,52.24,52.29,52.24,52.28,21142.0,41.3797,41.4193,41.3797,41.4114,21142.0
2016-06-03 14:55:00,52.28,52.29,52.22,52.22,18089.0,41.4114,41.4193,41.3638,41.3638,18089.0
2016-06-03 15:00:00,52.23,52.23,52.18,52.22,49768.0,41.3718,41.3718,41.3322,41.3638,49768.0
2016-06-03 15:05:00,52.21,52.22,52.18,52.21,20538.0,41.3559,41.3638,41.3322,41.3559,20538.0
2016-06-03 15:10:00,52.22,52.24,52.2,52.23,19496.0,41.3638,41.3797,41.348,41.3718,19496.0
2016-06-03 15:15:00,52.24,52.25,52.22,52.23,23437.0,41.3797,41.3876,41.3638,41.3718,23437.0
2016-06-03 15:20:00,52.22,52.26,52.21,52.26,18155.0,41.3638,41.3955,41.3559,41.3955,18155.0
2016-06-03 15:25:00,52.26,52.28,52.23,52.26,23192.0,41.3955,41.4114,41.3718,41.3955,23192.0
2016-06-03 15:30:00,52.26,52.3,52.25,52.3,16693.0,41.3955,41.4272,41.3876,41.4272,16693.0
2016-06-03 15:35:00,52.3,52.3,52.24,52.3,27152.0,41.4272,41.4272,41.3797,41.4272,27152.0
2016-06-03 15:40:00,52.3,52.31,52.28,52.29,26158.0,41.4272,41.4351,41.4114,41.4193,26158.0
2016-06-03 15:45:00,52.3,52.31,52.25,52.29,72874.0,41.4272,41.4351,41.3876,41.4193,72874.0
2016-06-03 15:50:00,52.29,52.34,52.29,52.32,83684.0,41.4193,41.4589,41.4193,41.4431,83684.0
2016-06-03 15:55:00,52.32,52.34,52.27,52.3,220050.0,41.4431,41.4589,41.4034,41.4272,220050.0
2016-06-06 09:30:00,52.56,52.74,52.48,52.54,46291.0,41.6332,41.7757,41.5698,41.6173,46291.0
2016-06-06 09:35:00,52.59,52.76,52.52,52.76,62640.0,41.6569,41.7916,41.6015,41.7916,62640.0
2016-06-06 09:40:00,52.75,52.8,52.65,52.79,47836.0,41.7837,41.8233,41.7044,41.8153,47836.0
2016-06-06 09:45:00,52.84,52.84,52.75,52.82,33232.0,41.8549,41.8549,41.7837,41.8391,33232.0
2016-06-06 09:50:00,52.81,52.91,52.81,52.91,18079.0,41.8312,41.9104,41.8312,41.9104,18079.0
2016-06-06 09:55:00,52.9,52.95,52.85,52.91,31357.0,41.9025,41.9421,41.8629,41.9104,31357.0
2016-06-06 10:00:00,52.93,52.98,52.81,52.81,35599.0,41.9262,41.9658,41.8312,41.8312,35599.0
2016-06-06 10:05:00,52.81,52.83,52.78,52.81,42216.0,41.8312,41.847,41.8074,41.8312,42216.0
2016-06-06 10:10:00,52.81,52.81,52.69,52.75,14478.0,41.8312,41.8312,41.7361,41.7837,14478.0
2016-06-06 10:15:00,52.75,52.81,52.72,52.79,21066.0,41.7837,41.8312,41.7599,41.8153,21066.0
2016-06-06 10:20:00,52.78,52.83,52.74,52.82,16910.0,41.8074,41.847,41.7757,41.8391,16910.0
2016-06-06 10:25:00,52.82,52.83,52.79,52.8,15082.0,41.8391,41.847,41.8153,41.8233,15082.0
2016-06-06 10:30:00,52.83,52.86,52.82,52.83,27098.0,41.847,41.8708,41.8391,41.847,27098.0
2016-06-06 10:35:00,52.83,52.88,52.83,52.85,29778.0,41.847,41.8866,41.847,41.8629,29778.0
2016-06-06 10:40:00,52.85,52.86,52.81,52.81,10591.0,41.8629,41.8708,41.8312,41.8312,10591.0
2016-06-06 10:45:00,52.82,52.86,52.81,52.84,16129.0,41.8391,41.8708,41.8312,41.8549,16129.0
2016-06-06 10:50:00,52.84,52.91,52.82,52.91,30437.0,41.8549,41.9104,41.8391,41.9104,30437.0
2016-06-06 10:55:00,52.91,53.04,52.91,53.03,53877.0,41.9104,42.0134,41.9104,42.0054,53877.0
2016-06-06 11:00:00,53.02,53.03,52.98,53.0,37802.0,41.9975,42.0054,41.9658,41.9817,37802.0
2016-06-06 11:05:00,53.0,53.01,52.94,53.01,18911.0,41.9817,41.9896,41.9342,41.9896,18911.0
2016-06-06 11:10:00,53.01,53.04,52.99,53.03,21227.0,41.9896,42.0134,41.9738,42.0054,21227.0
2016-06-06 11:15:00,53.03,53.08,53.0,53.07,47982.0,42.0054,42.0451,41.9817,42.0371,47982.0
2016-06-06 11:20:00,53.07,53.07,53.02,53.03,19704.0,42.0371,42.0371,41.9975,42.0054,19704.0
2016-06-06 11:25:00,53.04,53.05,53.01,53.02,13841.0,42.0134,42.0213,41.9896,41.9975,13841.0
2016-06-06 11:30:00,53.02,53.03,53.01,53.03,20227.0,41.9975,42.0054,41.9896,42.0054,20227.0
2016-06-06 11:35:00,53.04,53.09,53.03,53.07,23275.0,42.0134,42.053,42.0054,42.0371,23275.0
2016-06-06 11:40:00,53.07,53.07,53.02,53.05,27002.0,42.0371,42.0371,41.9975,42.0213,27002.0
2016-06-06 11:45:00,53.06,53.06,53.01,53.04,16657.0,42.0292,42.0292,41.9896,42.0134,16657.0
2016-06-06 11:50:00,53.03,53.07,53.02,53.04,11243.0,42.0054,42.0371,41.9975,42.0134,11243.0
2016-06-06 11:55:00,53.04,53.05,52.98,53.0,29146.0,42.0134,42.0213,41.9658,41.9817,29146.0
2016-06-06 12:00:00,53.0,53.0,52.92,52.95,22547.0,41.9817,41.9817,41.9183,41.9421,22547.0
2016-06-06 12:05:00,52.96,53.01,52.95,52.99,23260.0,41.95,41.9896,41.9421,41.9738,23260.0
2016-06-06 12:10:00,53.0,53.01,52.98,52.99,46069.0,41.9817,41.9896,41.9658,41.9738,46069.0
2016-06-06 12:15:00,52.99,52.99,52.94,52.96,21279.0,41.9738,41.9738,41.9342,41.95,21279.0
2016-06-06 12:20:00,52.97,52.99,52.95,52.98,22787.0,41.9579,41.9738,41.9421,41.9658,22787.0
2016-06-06 12:25:00,52.98,52.99,52.96,52.97,6543.0,41.9658,41.9738,41.95,41.9579,6543.0
2016-06-06 12:30:00,52.97,52.98,52.91,52.98,19482.0,41.9579,41.9658,41.9104,41.9658,19482.0
2016-06-06 12:35:00,52.98,53.02,52.96,52.99,52464.0,41.9658,41.9975,41.95,41.9738,52464.0
2016-06-06 12:40:00,52.99,53.0,52.97,52.99,11989.0,41.9738,41.9817,41.9579,41.9738,11989.0
2016-06-06 12:45:00,52.99,53.02,52.92,52.94,27201.0,41.9738,41.9975,41.9183,41.9342,27201.0
2016-06-06 12:50:00,52.94,52.94,52.87,52.88,45562.0,41.9342,41.9342,41.8787,41.8866,45562.0
2016-06-06 12:55:00,52.89,52.93,52.84,52.91,13066.0,41.8946,41.9262,41.8549,41.9104,13066.0
2016-06-06 13:00:00,52.91,52.93,52.88,52.9,11171.0,41.9104,41.9262,41.8866,41.9025,11171.0
2016-06-06 13:05:00,52.91,52.98,52.91,52.97,14568.0,41.9104,41.9658,41.9104,41.9579,14568.0
2016-06-06 13:10:00,52.97,53.04,52.96,53.0,24171.0,41.9579,42.0134,41.95,41.9817,24171.0
2016-06-06 13:15:00,53.01,53.05,53.0,53.02,17955.0,41.9896,42.0213,41.9817,41.9975,17955.0
2016-06-06 13:20:00,53.02,53.07,53.02,53.06,17899.0,41.9975,42.0371,41.9975,42.0292,17899.0
2016-06-06 13:25:00,53.06,53.08,53.05,53.08,15220.0,42.0292,42.0451,42.0213,42.0451,15220.0
2016-06-06 13:30:00,53.07,53.08,53.05,53.07,20388.0,42.0371,42.0451,42.0213,42.0371,20388.0
2016-06-06 13:35:00,53.07,53.11,53.06,53.1,33956.0,42.0371,42.0688,42.0292,42.0609,33956.0
2016-06-06 13:40:00,53.1,53.16,53.1,53.16,40044.0,42.0609,42.1084,42.0609,42.1084,40044.0
2016-06-06 13:45:00,53.16,53.2,53.15,53.2,32776.0,42.1084,42.1401,42.1005,42.1401,32776.0
2016-06-06 13:50:00,53.19,53.24,53.18,53.22,56209.0,42.1322,42.1718,42.1243,42.1559,56209.0
2016-06-06 13:55:00,53.21,53.29,53.2,53.29,50271.0,42.148,42.2114,42.1401,42.2114,50271.0
2016-06-06 14:00:00,53.27,53.3,53.25,53.28,46435.0,42.1956,42.2193,42.1797,42.2035,46435.0
2016-06-06 14:05:00,53.27,53.31,53.26,53.3,75174.0,42.1956,42.2272,42.1876,42.2193,75174.0
2016-06-06 14:10:00,53.29,53.33,53.29,53.32,23273.0,42.2114,42.2431,42.2114,42.2352,23273.0
2016-06-06 14:15:00,53.32,53.44,53.32,53.42,111697.0,42.2352,42.3302,42.2352,42.3144,111697.0
2016-06-06 14:20:00,53.41,53.46,53.4,53.45,52939.0,42.3064,42.3461,42.2985,42.3381,52939.0
2016-06-06 14:25:00,53.45,53.49,53.44,53.46,56675.0,42.3381,42.3698,42.3302,42.3461,56675.0
2016-06-06 14:30:00,53.45,53.46,53.35,53.43,71892.0,42.3381,42.3461,42.2589,42.3223,71892.0
2016-06-06 14:35:00,53.43,53.47,53.41,53.45,69329.0,42.3223,42.354,42.3064,42.3381,69329.0
2016-06-06 14:40:00,53.44,53.46,53.41,53.42,54967.0,42.3302,42.3461,42.3064,42.3144,54967.0
2016-06-06 14:45:00,53.43,53.46,53.43,53.44,24311.0,42.3223,42.3461,42.3223,42.3302,24311.0
2016-06-06 14:50:00,53.45,53.53,53.44,53.53,48702.0,42.3381,42.4015,42.3302,42.4015,48702.0
2016-06-06 14:55:00,53.53,53.53,53.43,53.43,28127.0,42.4015,42.4015,42.3223,42.3223,28127.0
2016-06-06 15:00:00,53.43,53.45,53.41,53.43,35685.0,42.3223,42.3381,42.3064,42.3223,35685.0
2016-06-06 15:05:00,53.44,53.46,53.42,53.44,27134.0,42.3302,42.3461,42.3144,42.3302,27134.0
2016-06-06 15:10:00,53.44,53.51,53.43,53.49,22429.0,42.3302,42.3857,42.3223,42.3698,22429.0
2016-06-06 15:15:00,53.5,53.53,53.46,53.51,48157.0,42.3777,42.4015,42.3461,42.3857,48157.0
2016-06-06 15:20:00,53.51,53.54,53.5,53.52,45915.0,42.3857,42.4094,42.3777,42.3936,45915.0
2016-06-06 15:25:00,53.52,53.53,53.49,53.49,59151.0,42.3936,42.4015,42.3698,42.3698,59151.0
2016-06-06 15:30:00,53.5,53.52,53.48,53.5,61032.0,42.3777,42.3936,42.3619,42.3777,61032.0
2016-06-06 15:35:00,53.51,53.54,53.5,53.53,40211.0,42.3857,42.4094,42.3777,42.4015,40211.0
2016-06-06 15:40:00,53.53,53.54,53.48,53.49,89918.0,42.4015,42.4094,42.3619,42.3698,89918.0
2016-06-06 15:45:00,53.48,53.5,53.45,53.48,65687.0,42.3619,42.3777,42.3381,42.3619,65687.0
2016-06-06 15:50:00,53.48,53.48,53.41,53.41,119327.0,42.3619,42.3619,42.3064,42.3064,119327.0
2016-06-06 15:55:00,53.42,53.5,53.41,53.47,284085.0,42.3144,42.3777,42.3064,42.354,284085.0
2016-06-07 09:30:00,53.71,53.83,53.49,53.66,84883.0,42.5441,42.6391,42.3698,42.5045,84883.0
2016-06-07 09:35:00,53.69,53.9,53.69,53.86,29550.0,42.5282,42.6946,42.5282,42.6629,29550.0
2016-06-07 09:40:00,53.84,53.99,53.83,53.92,38600.0,42.6471,42.7659,42.6391,42.7104,38600.0
2016-06-07 09:45:00,53.93,53.99,53.77,53.98,46382.0,42.7183,42.7659,42.5916,42.758,46382.0
2016-06-07 09:50:00,53.97,53.98,53.75,53.91,29046.0,42.75,42.758,42.5758,42.7025,29046.0
2016-06-07 09:55:00,53.92,54.01,53.88,53.98,85745.0,42.7104,42.7817,42.6787,42.758,85745.0
2016-06-07 10:00:00,53.97,54.01,53.93,53.94,76668.0,42.75,42.7817,42.7183,42.7263,76668.0
2016-06-07 10:05:00,53.93,53.95,53.83,53.86,47214.0,42.7183,42.7342,42.6391,42.6629,47214.0
2016-06-07 10:10:00,53.87,53.89,53.79,53.79,25622.0,42.6708,42.6867,42.6074,42.6074,25622.0
2016-06-07 10:15:00,53.78,53.8,53.74,53.79,79095.0,42.5995,42.6154,42.5678,42.6074,79095.0
2016-06-07 10:20:00,53.78,53.8,53.74,53.79,62560.0,42.5995,42.6154,42.5678,42.6074,62560.0
2016-06-07 10:25:00,53.78,53.8,53.75,53.79,29020.0,42.5995,42.6154,42.5758,42.6074,29020.0
2016-06-07 10:30:00,53.8,53.83,53.76,53.76,23024.0,42.6154,42.6391,42.5837,42.5837,23024.0
2016-06-07 10:35:00,53.75,53.76,53.67,53.72,72477.0,42.5758,42.5837,42.5124,42.552,72477.0
2016-06-07 10:40:00,53.73,53.77,53.72,53.76,26841.0,42.5599,42.5916,42.552,42.5837,26841.0
2016-06-07 10:45:00,53.77,53.78,53.7,53.7,33828.0,42.5916,42.5995,42.5362,42.5362,33828.0
2016-06-07 10:50:00,53.71,53.78,53.7,53.76,38052.0,42.5441,42.5995,42.5362,42.5837,38052.0
2016-06-07 10:55:00,53.76,53.82,53.76,53.8,16927.0,42.5837,42.6312,42.5837,42.6154,16927.0
2016-06-07 11:00:00,53.8,53.81,53.72,53.75,29091.0,42.6154,42.6233,42.552,42.5758,29091.0
2016-06-07 11:05:00,53.74,53.78,53.72,53.78,11983.0,42.5678,42.5995,42.552,42.5995,11983.0
2016-06-07 11:10:00,53.79,53.81,53.75,53.76,26055.0,42.6074,42.6233,42.5758,42.5837,26055.0
2016-06-07 11:15:00,53.77,53.8,53.74,53.75,33991.0,42.5916,42.6154,42.5678,42.5758,33991.0
2016-06-07 11:20:00,53.75,53.79,53.74,53.79,39363.0,42.5758,42.6074,42.5678,42.6074,39363.0
2016-06-07 11:25:00,53.79,53.82,53.76,53.77,40046.0,42.6074,42.6312,42.5837,42.5916,40046.0
2016-06-07 11:30:00,53.77,53.82,53.76,53.81,26294.0,42.5916,42.6312,42.5837,42.6233,26294.0
2016-06-07 11:35:00,53.81,53.82,53.79,53.82,53920.0,42.6233,42.6312,42.6074,42.6312,53920.0
2016-06-07 11:40:00,53.81,53.82,53.75,53.76,23521.0,42.6233,42.6312,42.5758,42.5837,23521.0
2016-06-07 11:45:00,53.76,53.78,53.74,53.75,25277.0,42.5837,42.5995,42.5678,42.5758,25277.0
2016-06-07 11:50:00,53.74,53.75,53.67,53.69,27042.0,42.5678,42.5758,42.5124,42.5282,27042.0
2016-06-07 11:55:00,53.69,53.69,53.61,53.63,25774.0,42.5282,42.5282,42.4649,42.4807,25774.0
2016-06-07 12:00:00,53.63,53.69,53.62,53.68,19317.0,42.4807,42.5282,42.4728,42.5203,19317.0
2016-06-07 12:05:00,53.68,53.7,53.66,53.7,14785.0,42.5203,42.5362,42.5045,42.5362,14785.0
2016-06-07 12:10:00,53.7,53.75,53.69,53.75,36085.0,42.5362,42.5758,42.5282,42.5758,36085.0
2016-06-07 12:15:00,53.75,53.75,53.66,53.66,25230.0,42.5758,42.5758,42.5045,42.5045,25230.0
2016-06-07 12:20:00,53.66,53.71,53.66,53.69,30109.0,42.5045,42.5441,42.5045,42.5282,30109.0
2016-06-07 12:25:00,53.69,53.72,53.64,53.66,16785.0,42.5282,42.552,42.4886,42.5045,16785.0
2016-06-07 12:30:00,53.66,53.73,53.65,53.7,34843.0,42.5045,42.5599,42.4966,42.5362,34843.0
2016-06-07 12:35:00,53.7,53.71,53.65,53.71,18006.0,42.5362,42.5441,42.4966,42.5441,18006.0
2016-06-07 12:40:00,53.7,53.74,53.7,53.73,18924.0,42.5362,42.5678,42.5362,42.5599,18924.0
2016-06-07 12:45:00,53.73,53.75,53.73,53.75,16541.0,42.5599,42.5758,42.5599,42.5758,16541.0
2016-06-07 12:50:00,53.74,53.77,53.74,53.76,31332.0,42.5678,42.5916,42.5678,42.5837,31332.0
2016-06-07 12:55:00,53.76,53.77,53.75,53.76,11729.0,42.5837,42.5916,42.5758,42.5837,11729.0
2016-06-07 13:00:00,53.77,53.84,53.76,53.84,40555.0,42.5916,42.6471,42.5837,42.6471,40555.0
2016-06-07 13:05:00,53.84,53.86,53.82,53.86,18904.0,42.6471,42.6629,42.6312,42.6629,18904.0
2016-06-07 13:10:00,53.86,53.86,53.82,53.83,24537.0,42.6629,42.6629,42.6312,42.6391,24537.0
2016-06-07 13:15:00,53.82,53.85,53.82,53.85,13566.0,42.6312,42.655,42.6312,42.655,13566.0
2016-06-07 13:20:00,53.85,53.88,53.84,53.87,17061.0,42.655,42.6787,42.6471,42.6708,17061.0
2016-06-07 13:25:00,53.87,53.88,53.84,53.88,21588.0,42.6708,42.6787,42.6471,42.6787,21588.0
2016-06-07 13:30:00,53.87,53.88,53.85,53.85,13146.0,42.6708,42.6787,42.655,42.655,13146.0
2016-06-07 13:35:00,53.85,53.86,53.84,53.86,34518.0,42.655,42.6629,42.6471,42.6629,34518.0
2016-06-07 13:40:00,53.86,53.88,53.85,53.87,23070.0,42.6629,42.6787,42.655,42.6708,23070.0
2016-06-07 13:45:00,53.86,53.88,53.84,53.85,15337.0,42.6629,42.6787,42.6471,42.655,15337.0
2016-06-07 13:50:00,53.86,53.86,53.76,53.77,20216.0,42.6629,42.6629,42.5837,42.5916,20216.0
2016-06-07 13:55:00,53.78,53.79,53.76,53.77,13570.0,42.5995,42.6074,42.5837,42.5916,13570.0
2016-06-07 14:00:00,53.76,53.8,53.74,53.75,23322.0,42.5837,42.6154,42.5678,42.5758,23322.0
2016-06-07 14:05:00,53.76,53.76,53.71,53.72,17312.0,42.5837,42.5837,42.5441,42.552,17312.0
2016-06-07 14:10:00,53.72,53.73,53.69,53.7,21364.0,42.552,42.5599,42.5282,42.5362,21364.0
2016-06-07 14:15:00,53.7,53.71,53.67,53.69,18439.0,42.5362,42.5441,42.5124,42.5282,18439.0
2016-06-07 14:20:00,53.68,53.7,53.66,53.67,23785.0,42.5203,42.5362,42.5045,42.5124,23785.0
2016-06-07 14:25:00,53.67,53.71,53.67,53.68,18649.0,42.5124,42.5441,42.5124,42.5203,18649.0
2016-06-07 14:30:00,53.68,53.71,53.67,53.71,88692.0,42.5203,42.5441,42.5124,42.5441,88692.0
2016-06-07 14:35:00,53.71,53.73,53.68,53.71,27148.0,42.5441,42.5599,42.5203,42.5441,27148.0
2016-06-07 14:40:00,53.71,53.73,53.69,53.72,26127.0,42.5441,42.5599,42.5282,42.552,26127.0
2016-06-07 14:45:00,53.73,53.74,53.7,53.71,21057.0,42.5599,42.5678,42.5362,42.5441,21057.0
2016-06-07 14:50:00,53.71,53.74,53.7,53.74,10301.0,42.5441,42.5678,42.5362,42.5678,10301.0
2016-06-07 14:55:00,53.73,53.74,53.7,53.71,19531.0,42.5599,42.5678,42.5362,42.5441,19531.0
2016-06-07 15:00:00,53.71,53.72,53.69,53.72,16459.0,42.5441,42.552,42.5282,42.552,16459.0
2016-06-07 15:05:00,53.72,53.72,53.68,53.7,44989.0,42.552,42.552,42.5203,42.5362,44989.0
2016-06-07 15:10:00,53.69,53.69,53.62,53.64,27739.0,42.5282,42.5282,42.4728,42.4886,27739.0
2016-06-07 15:15:00,53.63,53.64,53.58,53.61,29521.0,42.4807,42.4886,42.4411,42.4649,29521.0
2016-06-07 15:20:00,53.62,53.64,53.59,53.6,27654.0,42.4728,42.4886,42.449,42.4569,27654.0
2016-06-07 15:25:00,53.6,53.6,53.56,53.58,33111.0,42.4569,42.4569,42.4253,42.4411,33111.0
2016-06-07 15:30:00,53.59,53.59,53.52,53.54,46525.0,42.449,42.449,42.3936,42.4094,46525.0
2016-06-07 15:35:00,53.55,53.57,53.49,53.53,46240.0,42.4173,42.4332,42.3698,42.4015,46240.0
2016-06-07 15:40:00,53.53,53.53,53.45,53.47,51047.0,42.4015,42.4015,42.3381,42.354,51047.0
2016-06-07 15:45:00,53.46,53.5,53.45,53.48,54052.0,42.3461,42.3777,42.3381,42.3619,54052.0
2016-06-07 15:50:00,53.48,53.53,53.47,53.53,63956.0,42.3619,42.4015,42.354,42.4015,63956.0
2016-06-07 15:55:00,53.52,53.55,53.5,53.55,187825.0,42.3936,42.4173,42.3777,42.4173,187825.0
2016-06-08 09:30:00,53.75,54.0,53.48,54.0,81349.0,42.5758,42.7738,42.3619,42.7738,81349.0
2016-06-08 09:35:00,53.98,54.04,53.89,53.94,36873.0,42.758,42.8055,42.6867,42.7263,36873.0
2016-06-08 09:40:00,53.93,53.97,53.88,53.96,18043.0,42.7183,42.75,42.6787,42.7421,18043.0
2016-06-08 09:45:00,53.95,54.0,53.84,53.9,23177.0,42.7342,42.7738,42.6471,42.6946,23177.0
2016-06-08 09:50:00,53.9,53.96,53.9,53.93,21385.0,42.6946,42.7421,42.6946,42.7183,21385.0
2016-06-08 09:55:00,53.93,54.0,53.91,53.98,28454.0,42.7183,42.7738,42.7025,42.758,28454.0
2016-06-08 10:00:00,53.98,53.99,53.85,53.9,25299.0,42.758,42.7659,42.655,42.6946,25299.0
2016-06-08 10:05:00,53.9,53.94,53.87,53.92,29442.0,42.6946,42.7263,42.6708,42.7104,29442.0
2016-06-08 10:10:00,53.92,53.92,53.81,53.82,22580.0,42.7104,42.7104,42.6233,42.6312,22580.0
2016-06-08 10:15:00,53.82,53.82,53.69,53.76,31354.0,42.6312,42.6312,42.5282,42.5837,31354.0
2016-06-08 10:20:00,53.75,53.81,53.71,53.76,32755.0,42.5758,42.6233,42.5441,42.5837,32755.0
2016-06-08 10:25:00,53.76,53.81,53.74,53.75,22077.0,42.5837,42.6233,42.5678,42.5758,22077.0
2016-06-08 10:30:00,53.73,53.78,53.68,53.77,38972.0,42.5599,42.5995,42.5203,42.5916,38972.0
2016-06-08 10:35:00,53.78,53.8,53.74,53.78,18642.0,42.5995,42.6154,42.5678,42.5995,18642.0
2016-06-08 10:40:00,53.77,53.87,53.74,53.84,31546.0,42.5916,42.6708,42.5678,42.6471,31546.0
2016-06-08 10:45:00,53.83,53.85,53.81,53.84,26753.0,42.6391,42.655,42.6233,42.6471,26753.0
2016-06-08 10:50:00,53.84,53.86,53.82,53.83,25705.0,42.6471,42.6629,42.6312,42.6391,25705.0
2016-06-08 10:55:00,53.84,53.86,53.81,53.83,28781.0,42.6471,42.6629,42.6233,42.6391,28781.0
2016-06-08 11:00:00,53.84,53.85,53.75,53.76,33642.0,42.6471,42.655,42.5758,42.5837,33642.0
2016-06-08 11:05:00,53.77,53.77,53.71,53.73,33160.0,42.5916,42.5916,42.5441,42.5599,33160.0
2016-06-08 11:10:00,53.73,53.73,53.67,53.73,27189.0,42.5599,42.5599,42.5124,42.5599,27189.0
2016-06-08 11:15:00,53.73,53.75,53.71,53.73,21665.0,42.5599,42.5758,42.5441,42.5599,21665.0
2016-06-08 11:20:00,53.73,53.74,53.69,53.69,23806.0,42.5599,42.5678,42.5282,42.5282,23806.0
2016-06-08 11:25:00,53.69,53.71,53.65,53.68,22610.0,42.5282,42.5441,42.4966,42.5203,22610.0
2016-06-08 11:30:00,53.69,53.75,53.68,53.74,15039.0,42.5282,42.5758,42.5203,42.5678,15039.0
2016-06-08 11:35:00,53.73,53.82,53.73,53.82,14720.0,42.5599,42.6312,42.5599,42.6312,14720.0
2016-06-08 11:40:00,53.82,53.85,53.81,53.83,20348.0,42.6312,42.655,42.6233,42.6391,20348.0
2016-06-08 11:45:00,53.84,53.86,53.8,53.84,20397.0,42.6471,42.6629,42.6154,42.6471,20397.0
2016-06-08 11:50:00,53.85,53.86,53.82,53.83,10892.0,42.655,42.6629,42.6312,42.6391,10892.0
2016-06-08 11:55:00,53.83,53.86,53.82,53.84,15173.0,42.6391,42.6629,42.6312,42.6471,15173.0
2016-06-08 12:00:00,53.84,53.88,53.82,53.88,10651.0,42.6471,42.6787,42.6312,42.6787,10651.0
2016-06-08 12:05:00,53.88,53.9,53.86,53.86,16298.0,42.6787,42.6946,42.6629,42.6629,16298.0
2016-06-08 12:10:00,53.87,53.88,53.84,53.86,20206.0,42.6708,42.6787,42.6471,42.6629,20206.0
2016-06-08 12:15:00,53.87,53.87,53.8,53.81,16930.0,42.6708,42.6708,42.6154,42.6233,16930.0
2016-06-08 12:20:00,53.8,53.83,53.75,53.75,28828.0,42.6154,42.6391,42.5758,42.5758,28828.0
2016-06-08 12:25:00,53.75,53.77,53.73,53.74,22519.0,42.5758,42.5916,42.5599,42.5678,22519.0
2016-06-08 12:30:00,53.73,53.75,53.7,53.72,31255.0,42.5599,42.5758,42.5362,42.552,31255.0
2016-06-08 12:35:00,53.71,53.77,53.7,53.74,40627.0,42.5441,42.5916,42.5362,42.5678,40627.0
2016-06-08 12:40:00,53.74,53.74,53.7,53.72,18603.0,42.5678,42.5678,42.5362,42.552,18603.0
2016-06-08 12:45:00,53.73,53.73,53.69,53.7,24653.0,42.5599,42.5599,42.5282,42.5362,24653.0
2016-06-08 12:50:00,53.7,53.72,53.67,53.7,22471.0,42.5362,42.552,42.5124,42.5362,22471.0
2016-06-08 12:55:00,53.69,53.73,53.67,53.73,9822.0,42.5282,42.5599,42.5124,42.5599,9822.0
2016-06-08 13:00:00,53.73,53.75,53.72,53.74,8283.0,42.5599,42.5758,42.552,42.5678,8283.0
2016-06-08 13:05:00,53.73,53.76,53.73,53.75,6370.0,42.5599,42.5837,42.5599,42.5758,6370.0
2016-06-08 13:10:00,53.75,53.79,53.71,53.77,67549.0,42.5758,42.6074,42.5441,42.5916,67549.0
2016-06-08 13:15:00,53.77,53.81,53.76,53.8,11478.0,42.5916,42.6233,42.5837,42.6154,11478.0
2016-06-08 13:20:00,53.8,53.8,53.74,53.75,19066.0,42.6154,42.6154,42.5678,42.5758,19066.0
2016-06-08 13:25:00,53.76,53.76,53.71,53.71,13933.0,42.5837,42.5837,42.5441,42.5441,13933.0
2016-06-08 13:30:00,53.7,53.75,53.7,53.74,10655.0,42.5362,42.5758,42.5362,42.5678,10655.0
2016-06-08 13:35:00,53.74,53.75,53.73,53.75,20169.0,42.5678,42.5758,42.5599,42.5758,20169.0
2016-06-08 13:40:00,53.75,53.77,53.75,53.77,7297.0,42.5758,42.5916,42.5758,42.5916,7297.0
2016-06-08 13:45:00,53.76,53.77,53.75,53.76,14466.0,42.5837,42.5916,42.5758,42.5837,14466.0
2016-06-08 13:50:00,53.76,53.78,53.75,53.77,11602.0,42.5837,42.5995,42.5758,42.5916,11602.0
2016-06-08 13:55:00,53.77,53.79,53.76,53.79,17774.0,42.5916,42.6074,42.5837,42.6074,17774.0
2016-06-08 14:00:00,53.78,53.8,53.77,53.8,13079.0,42.5995,42.6154,42.5916,42.6154,13079.0
2016-06-08 14:05:00,53.79,53.82,53.74,53.75,35782.0,42.6074,42.6312,42.5678,42.5758,35782.0
2016-06-08 14:10:00,53.75,53.77,53.74,53.77,11691.0,42.5758,42.5916,42.5678,42.5916,11691.0
2016-06-08 14:15:00,53.77,53.82,53.76,53.8,22174.0,42.5916,42.6312,42.5837,42.6154,22174.0
2016-06-08 14:20:00,53.81,53.82,53.79,53.8,11538.0,42.6233,42.6312,42.6074,42.6154,11538.0
2016-06-08 14:25:00,53.8,53.83,53.79,53.83,15299.0,42.6154,42.6391,42.6074,42.6391,15299.0
2016-06-08 14:30:00,53.83,53.83,53.8,53.83,16945.0,42.6391,42.6391,42.6154,42.6391,16945.0
2016-06-08 14:35:00,53.83,53.87,53.82,53.87,13804.0,42.6391,42.6708,42.6312,42.6708,13804.0
2016-06-08 14:40:00,53.87,53.89,53.85,53.89,22566.0,42.6708,42.6867,42.655,42.6867,22566.0
2016-06-08 14:45:00,53.89,53.92,53.88,53.9,34022.0,42.6867,42.7104,42.6787,42.6946,34022.0
2016-06-08 14:50:00,53.9,53.91,53.89,53.91,14370.0,42.6946,42.7025,42.6867,42.7025,14370.0
2016-06-08 14:55:00,53.91,53.94,53.89,53.9,22338.0,42.7025,42.7263,42.6867,42.6946,22338.0
2016-06-08 15:00:00,53.9,53.91,53.88,53.89,32376.0,42.6946,42.7025,42.6787,42.6867,32376.0
2016-06-08 15:05:00,53.89,53.89,53.85,53.87,16670.0,42.6867,42.6867,42.655,42.6708,16670.0
2016-06-08 15:10:00,53.88,53.91,53.87,53.9,32189.0,42.6787,42.7025,42.6708,42.6946,32189.0
2016-06-08 15:15:00,53.89,53.91,53.88,53.9,30937.0,42.6867,42.7025,42.6787,42.6946,30937.0
2016-06-08 15:20:00,53.9,53.9,53.87,53.89,23505.0,42.6946,42.6946,42.6708,42.6867,23505.0
2016-06-08 15:25:00,53.89,53.89,53.83,53.84,43294.0,42.6867,42.6867,42.6391,42.6471,43294.0
2016-06-08 15:30:00,53.83,53.85,53.76,53.78,81868.0,42.6391,42.655,42.5837,42.5995,81868.0
2016-06-08 15:35:00,53.77,53.8,53.75,53.8,39170.0,42.5916,42.6154,42.5758,42.6154,39170.0
2016-06-08 15:40:00,53.8,53.85,53.78,53.84,53910.0,42.6154,42.655,42.5995,42.6471,53910.0
2016-06-08 15:45:00,53.84,53.87,53.83,53.87,36412.0,42.6471,42.6708,42.6391,42.6708,36412.0
2016-06-08 15:50:00,53.87,53.9,53.84,53.84,67554.0,42.6708,42.6946,42.6471,42.6471,67554.0
2016-06-08 15:55:00,53.84,53.85,53.79,53.83,195333.0,42.6471,42.655,42.6074,42.6391,195333.0
2016-06-09 09:30:00,53.25,53.49,53.14,53.34,109411.0,42.1797,42.3698,42.0926,42.251,109411.0
2016-06-09 09:35:00,53.39,53.44,53.3,53.41,26826.0,42.2906,42.3302,42.2193,42.3064,26826.0
2016-06-09 09:40:00,53.41,53.5,53.39,53.43,16566.0,42.3064,42.3777,42.2906,42.3223,16566.0
2016-06-09 09:45:00,53.44,53.57,53.39,53.48,29457.0,42.3302,42.4332,42.2906,42.3619,29457.0
2016-06-09 09:50:00,53.48,53.51,53.46,53.48,16810.0,42.3619,42.3857,42.3461,42.3619,16810.0
2016-06-09 09:55:00,53.48,53.52,53.43,53.48,29175.0,42.3619,42.3936,42.3223,42.3619,29175.0
2016-06-09 10:00:00,53.47,53.47,53.33,53.34,27406.0,42.354,42.354,42.2431,42.251,27406.0
2016-06-09 10:05:00,53.35,53.37,53.28,53.32,28169.0,42.2589,42.2748,42.2035,42.2352,28169.0
2016-06-09 10:10:00,53.32,53.37,53.25,53.26,13583.0,42.2352,42.2748,42.1797,42.1876,13583.0
2016-06-09 10:15:00,53.26,53.34,53.18,53.2,51926.0,42.1876,42.251,42.1243,42.1401,51926.0
2016-06-09 10:20:00,53.18,53.24,53.14,53.23,25950.0,42.1243,42.1718,42.0926,42.1639,25950.0
2016-06-09 10:25:00,53.23,53.28,53.17,53.2,30634.0,42.1639,42.2035,42.1163,42.1401,30634.0
2016-06-09 10:30:00,53.2,53.21,53.11,53.17,39245.0,42.1401,42.148,42.0688,42.1163,39245.0
2016-06-09 10:35:00,53.16,53.2,53.16,53.19,21765.0,42.1084,42.1401,42.1084,42.1322,21765.0
2016-06-09 10:40:00,53.18,53.23,53.15,53.22,18980.0,42.1243,42.1639,42.1005,42.1559,18980.0
2016-06-09 10:45:00,53.22,53.26,53.22,53.25,16791.0,42.1559,42.1876,42.1559,42.1797,16791.0
2016-06-09 10:50:00,53.26,53.33,53.25,53.3,26588.0,42.1876,42.2431,42.1797,42.2193,26588.0
2016-06-09 10:55:00,53.3,53.34,53.28,53.3,41139.0,42.2193,42.251,42.2035,42.2193,41139.0
2016-06-09 11:00:00,53.3,53.36,53.29,53.35,131639.0,42.2193,42.2668,42.2114,42.2589,131639.0
2016-06-09 11:05:00,53.35,53.41,53.33,53.4,36927.0,42.2589,42.3064,42.2431,42.2985,36927.0
2016-06-09 11:10:00,53.4,53.41,53.31,53.32,25424.0,42.2985,42.3064,42.2272,42.2352,25424.0
2016-06-09 11:15:00,53.31,53.33,53.29,53.3,156998.0,42.2272,42.2431,42.2114,42.2193,156998.0
2016-06-09 11:20:00,53.3,53.33,53.29,53.3,29034.0,42.2193,42.2431,42.2114,42.2193,29034.0
2016-06-09 11:25:00,53.29,53.3,53.25,53.25,19315.0,42.2114,42.2193,42.1797,42.1797,19315.0
2016-06-09 11:30:00,53.26,53.28,53.21,53.26,27373.0,42.1876,42.2035,42.148,42.1876,27373.0
2016-06-09 11:35:00,53.25,53.27,53.2,53.22,41467.0,42.1797,42.1956,42.1401,42.1559,41467.0
2016-06-09 11:40:00,53.21,53.23,53.18,53.2,23399.0,42.148,42.1639,42.1243,42.1401,23399.0
2016-06-09 11:45:00,53.2,53.21,53.19,53.19,16103.0,42.1401,42.148,42.1322,42.1322,16103.0
2016-06-09 11:50:00,53.19,53.21,53.17,53.17,32741.0,42.1322,42.148,42.1163,42.1163,32741.0
2016-06-09 11:55:00,53.17,53.19,53.13,53.13,21255.0,42.1163,42.1322,42.0847,42.0847,21255.0
2016-06-09 12:00:00,53.13,53.19,53.12,53.18,16958.0,42.0847,42.1322,42.0767,42.1243,16958.0
2016-06-09 12:05:00,53.18,53.2,53.17,53.2,23213.0,42.1243,42.1401,42.1163,42.1401,23213.0
2016-06-09 12:10:00,53.2,53.23,53.13,53.16,38478.0,42.1401,42.1639,42.0847,42.1084,38478.0
2016-06-09 12:15:00,53.16,53.21,53.16,53.2,15460.0,42.1084,42.148,42.1084,42.1401,15460.0
2016-06-09 12:20:00,53.2,53.21,53.15,53.18,20325.0,42.1401,42.148,42.1005,42.1243,20325.0
2016-06-09 12:25:00,53.18,53.27,53.18,53.26,24108.0,42.1243,42.1956,42.1243,42.1876,24108.0
2016-06-09 12:30:00,53.25,53.34,53.24,53.29,45580.0,42.1797,42.251,42.1718,42.2114,45580.0
2016-06-09 12:35:00,53.3,53.32,53.28,53.28,9017.0,42.2193,42.2352,42.2035,42.2035,9017.0
2016-06-09 12:40:00,53.29,53.31,53.27,53.28,11790.0,42.2114,42.2272,42.1956,42.2035,11790.0
2016-06-09 12:45:00,53.28,53.28,53.24,53.24,19451.0,42.2035,42.2035,42.1718,42.1718,19451.0
2016-06-09 12:50:00,53.23,53.27,53.23,53.26,14197.0,42.1639,42.1956,42.1639,42.1876,14197.0
2016-06-09 12:55:00,53.25,53.26,53.23,53.23,30646.0,42.1797,42.1876,42.1639,42.1639,30646.0
2016-06-09 13:00:00,53.23,53.24,53.19,53.2,26072.0,42.1639,42.1718,42.1322,42.1401,26072.0
2016-06-09 13:05:00,53.21,53.23,53.2,53.23,11119.0,42.148,42.1639,42.1401,42.1639,11119.0
2016-06-09 13:10:00,53.23,53.24,53.19,53.22,24162.0,42.1639,42.1718,42.1322,42.1559,24162.0
2016-06-09 13:15:00,53.23,53.33,53.22,53.33,17313.0,42.1639,42.2431,42.1559,42.2431,17313.0
2016-06-09 13:20:00,53.33,53.4,53.33,53.4,8042.0,42.2431,42.2985,42.2431,42.2985,8042.0
2016-06-09 13:25:00,53.4,53.45,53.4,53.45,14585.0,42.2985,42.3381,42.2985,42.3381,14585.0
2016-06-09 13:30:00,53.44,53.48,53.43,53.48,15004.0,42.3302,42.3619,42.3223,42.3619,15004.0
2016-06-09 13:35:00,53.48,53.49,53.47,53.48,14868.0,42.3619,42.3698,42.354,42.3619,14868.0
2016-06-09 13:40:00,53.47,53.48,53.43,53.43,10595.0,42.354,42.3619,42.3223,42.3223,10595.0
2016-06-09 13:45:00,53.43,53.45,53.42,53.44,8692.0,42.3223,42.3381,42.3144,42.3302,8692.0
2016-06-09 13:50:00,53.44,53.45,53.38,53.39,12211.0,42.3302,42.3381,42.2827,42.2906,12211.0
2016-06-09 13:55:00,53.39,53.44,53.38,53.44,10090.0,42.2906,42.3302,42.2827,42.3302,10090.0
2016-06-09 14:00:00,53.45,53.46,53.42,53.43,10492.0,42.3381,42.3461,42.3144,42.3223,10492.0
2016-06-09 14:05:00,53.42,53.44,53.41,53.44,5567.0,42.3144,42.3302,42.3064,42.3302,5567.0
2016-06-09 14:10:00,53.43,53.5,53.42,53.5,11743.0,42.3223,42.3777,42.3144,42.3777,11743.0
2016-06-09 14:15:00,53.5,53.53,53.49,53.52,18662.0,42.3777,42.4015,42.3698,42.3936,18662.0
2016-06-09 14:20:00,53.52,53.54,53.51,53.54,9597.0,42.3936,42.4094,42.3857,42.4094,9597.0
2016-06-09 14:25:00,53.54,53.57,53.51,53.52,22733.0,42.4094,42.4332,42.3857,42.3936,22733.0
2016-06-09 14:30:00,53.52,53.56,53.52,53.55,12569.0,42.3936,42.4253,42.3936,42.4173,12569.0
2016-06-09 14:35:00,53.56,53.58,53.54,53.58,12748.0,42.4253,42.4411,42.4094,42.4411,12748.0
2016-06-09 14:40:00,53.58,53.64,53.57,53.63,41827.0,42.4411,42.4886,42.4332,42.4807,41827.0
2016-06-09 14:45:00,53.64,53.65,53.6,53.62,22669.0,42.4886,42.4966,42.4569,42.4728,22669.0
2016-06-09 14:50:00,53.61,53.64,53.61,53.61,18739.0,42.4649,42.4886,42.4649,42.4649,18739.0
2016-06-09 14:55:00,53.61,53.64,53.61,53.62,19322.0,42.4649,42.4886,42.4649,42.4728,19322.0
2016-06-09 15:00:00,53.62,53.68,53.62,53.66,27423.0,42.4728,42.5203,42.4728,42.5045,27423.0
2016-06-09 15:05:00,53.67,53.67,53.64,53.67,23411.0,42.5124,42.5124,42.4886,42.5124,23411.0
2016-06-09 15:10:00,53.67,53.67,53.58,53.59,20460.0,42.5124,42.5124,42.4411,42.449,20460.0
2016-06-09 15:15:00,53.58,53.6,53.56,53.59,25995.0,42.4411,42.4569,42.4253,42.449,25995.0
2016-06-09 15:20:00,53.58,53.58,53.54,53.57,34209.0,42.4411,42.4411,42.4094,42.4332,34209.0
2016-06-09 15:25:00,53.57,53.61,53.57,53.6,23798.0,42.4332,42.4649,42.4332,42.4569,23798.0
2016-06-09 15:30:00,53.6,53.72,53.59,53.72,46660.0,42.4569,42.552,42.449,42.552,46660.0
2016-06-09 15:35:00,53.72,53.72,53.58,53.62,171349.0,42.552,42.552,42.4411,42.4728,171349.0
2016-06-09 15:40:00,53.62,53.66,53.57,53.57,63236.0,42.4728,42.5045,42.4332,42.4332,63236.0
2016-06-09 15:45:00,53.57,53.64,53.56,53.6,62553.0,42.4332,42.4886,42.4253,42.4569,62553.0
2016-06-09 15:50:00,53.61,53.64,53.59,53.59,69964.0,42.4649,42.4886,42.449,42.449,69964.0
2016-06-09 15:55:00,53.59,53.63,53.58,53.6,176770.0,42.449,42.4807,42.4411,42.4569,176770.0
2016-06-10 09:30:00,53.26,53.32,53.11,53.13,135530.0,42.1876,42.2352,42.0688,42.0847,135530.0
2016-06-10 09:35:00,53.09,53.1,52.94,53.03,61152.0,42.053,42.0609,41.9342,42.0054,61152.0
2016-06-10 09:40:00,53.03,53.11,52.94,53.11,46615.0,42.0054,42.0688,41.9342,42.0688,46615.0
2016-06-10 09:45:00,53.09,53.09,52.92,52.92,34541.0,42.053,42.053,41.9183,41.9183,34541.0
2016-06-10 09:50:00,52.89,52.95,52.81,52.82,33503.0,41.8946,41.9421,41.8312,41.8391,33503.0
2016-06-10 09:55:00,52.82,53.0,52.81,52.82,42801.0,41.8391,41.9817,41.8312,41.8391,42801.0
2016-06-10 10:00:00,52.82,52.9,52.8,52.8,22635.0,41.8391,41.9025,41.8233,41.8233,22635.0
2016-06-10 10:05:00,52.8,52.8,52.74,52.77,16967.0,41.8233,41.8233,41.7757,41.7995,16967.0
2016-06-10 10:10:00,52.76,52.83,52.75,52.81,30166.0,41.7916,41.847,41.7837,41.8312,30166.0
2016-06-10 10:15:00,52.8,52.82,52.75,52.82,24897.0,41.8233,41.8391,41.7837,41.8391,24897.0
2016-06-10 10:20:00,52.83,52.84,52.79,52.84,14504.0,41.847,41.8549,41.8153,41.8549,14504.0
2016-06-10 10:25:00,52.84,52.92,52.84,52.88,19249.0,41.8549,41.9183,41.8549,41.8866,19249.0
2016-06-10 10:30:00,52.88,52.97,52.87,52.91,15751.0,41.8866,41.9579,41.8787,41.9104,15751.0
2016-06-10 10:35:00,52.91,52.94,52.87,52.88,18799.0,41.9104,41.9342,41.8787,41.8866,18799.0
2016-06-10 10:40:00,52.87,52.89,52.81,52.86,17851.0,41.8787,41.8946,41.8312,41.8708,17851.0
2016-06-10 10:45:00,52.85,52.85,52.76,52.79,15848.0,41.8629,41.8629,41.7916,41.8153,15848.0
2016-06-10 10:50:00,52.8,52.87,52.79,52.8,20922.0,41.8233,41.8787,41.8153,41.8233,20922.0
2016-06-10 10:55:00,52.8,52.85,52.8,52.83,24772.0,41.8233,41.8629,41.8233,41.847,24772.0
2016-06-10 11:00:00,52.84,52.9,52.83,52.89,19791.0,41.8549,41.9025,41.847,41.8946,19791.0
2016-06-10 11:05:00,52.89,52.97,52.87,52.95,11133.0,41.8946,41.9579,41.8787,41.9421,11133.0
2016-06-10 11:10:00,52.95,52.95,52.9,52.91,10330.0,41.9421,41.9421,41.9025,41.9104,10330.0
2016-06-10 11:15:00,52.91,52.94,52.87,52.89,9414.0,41.9104,41.9342,41.8787,41.8946,9414.0
2016-06-10 11:20:00,52.89,52.9,52.86,52.89,16170.0,41.8946,41.9025,41.8708,41.8946,16170.0
2016-06-10 11:25:00,52.9,52.9,52.81,52.82,16280.0,41.9025,41.9025,41.8312,41.8391,16280.0
2016-06-10 11:30:00,52.82,52.86,52.8,52.8,13539.0,41.8391,41.8708,41.8233,41.8233,13539.0
2016-06-10 11:35:00,52.8,52.83,52.77,52.79,12708.0,41.8233,41.847,41.7995,41.8153,12708.0
2016-06-10 11:40:00,52.79,52.81,52.74,52.74,22860.0,41.8153,41.8312,41.7757,41.7757,22860.0
2016-06-10 11:45:00,52.74,52.75,52.66,52.67,47473.0,41.7757,41.7837,41.7124,41.7203,47473.0
2016-06-10 11:50:00,52.68,52.71,52.66,52.68,32162.0,41.7282,41.752,41.7124,41.7282,32162.0
2016-06-10 11:55:00,52.68,52.7,52.64,52.65,22522.0,41.7282,41.7441,41.6965,41.7044,22522.0
2016-06-10 12:00:00,52.65,52.69,52.65,52.67,19606.0,41.7044,41.7361,41.7044,41.7203,19606.0
2016-06-10 12:05:00,52.66,52.68,52.62,52.66,31788.0,41.7124,41.7282,41.6807,41.7124,31788.0
2016-06-10 12:10:00,52.66,52.69,52.64,52.66,20012.0,41.7124,41.7361,41.6965,41.7124,20012.0
2016-06-10 12:15:00,52.66,52.66,52.62,52.65,24000.0,41.7124,41.7124,41.6807,41.7044,24000.0
2016-06-10 12:20:00,52.65,52.65,52.59,52.59,30219.0,41.7044,41.7044,41.6569,41.6569,30219.0
2016-06-10 12:25:00,52.59,52.6,52.56,52.58,12117.0,41.6569,41.6648,41.6332,41.649,12117.0
2016-06-10 12:30:00,52.57,52.59,52.55,52.58,30596.0,41.6411,41.6569,41.6252,41.649,30596.0
2016-06-10 12:35:00,52.59,52.63,52.59,52.6,13238.0,41.6569,41.6886,41.6569,41.6648,13238.0
2016-06-10 12:40:00,52.6,52.6,52.54,52.57,47331.0,41.6648,41.6648,41.6173,41.6411,47331.0
2016-06-10 12:45:00,52.58,52.6,52.56,52.6,36290.0,41.649,41.6648,41.6332,41.6648,36290.0
2016-06-10 12:50:00,52.6,52.61,52.59,52.61,13162.0,41.6648,41.6728,41.6569,41.6728,13162.0
2016-06-10 12:55:00,52.6,52.63,52.59,52.63,15144.0,41.6648,41.6886,41.6569,41.6886,15144.0
2016-06-10 13:00:00,52.62,52.63,52.59,52.62,12750.0,41.6807,41.6886,41.6569,41.6807,12750.0
2016-06-10 13:05:00,52.62,52.63,52.57,52.6,26232.0,41.6807,41.6886,41.6411,41.6648,26232.0
2016-06-10 13:10:00,52.61,52.62,52.58,52.6,20744.0,41.6728,41.6807,41.649,41.6648,20744.0
2016-06-10 13:15:00,52.6,52.61,52.56,52.58,17212.0,41.6648,41.6728,41.6332,41.649,17212.0
2016-06-10 13:20:00,52.58,52.59,52.54,52.58,16896.0,41.649,41.6569,41.6173,41.649,16896.0
2016-06-10 13:25:00,52.58,52.59,52.54,52.54,9443.0,41.649,41.6569,41.6173,41.6173,9443.0
2016-06-10 13:30:00,52.54,52.55,52.51,52.54,11199.0,41.6173,41.6252,41.5936,41.6173,11199.0
2016-06-10 13:35:00,52.54,52.54,52.49,52.52,17898.0,41.6173,41.6173,41.5777,41.6015,17898.0
2016-06-10 13:40:00,52.52,52.53,52.51,52.51,23062.0,41.6015,41.6094,41.5936,41.5936,23062.0
2016-06-10 13:45:00,52.5,52.51,52.41,52.45,17619.0,41.5856,41.5936,41.5143,41.546,17619.0
2016-06-10 13:50:00,52.44,52.44,52.36,52.38,11627.0,41.5381,41.5381,41.4747,41.4906,11627.0
2016-06-10 13:55:00,52.38,52.41,52.37,52.38,9490.0,41.4906,41.5143,41.4827,41.4906,9490.0
2016-06-10 14:00:00,52.37,52.39,52.32,52.35,10807.0,41.4827,41.4985,41.4431,41.4668,10807.0
2016-06-10 14:05:00,52.34,52.36,52.3,52.32,17560.0,41.4589,41.4747,41.4272,41.4431,17560.0
2016-06-10 14:10:00,52.31,52.37,52.28,52.33,132855.0,41.4351,41.4827,41.4114,41.451,132855.0
2016-06-10 14:15:00,52.34,52.35,52.32,52.35,10197.0,41.4589,41.4668,41.4431,41.4668,10197.0
2016-06-10 14:20:00,52.35,52.44,52.33,52.44,30281.0,41.4668,41.5381,41.451,41.5381,30281.0
2016-06-10 14:25:00,52.43,52.47,52.42,52.47,46231.0,41.5302,41.5619,41.5223,41.5619,46231.0
2016-06-10 14:30:00,52.46,52.46,52.37,52.38,21516.0,41.5539,41.5539,41.4827,41.4906,21516.0
2016-06-10 14:35:00,52.38,52.46,52.37,52.46,22867.0,41.4906,41.5539,41.4827,41.5539,22867.0
2016-06-10 14:40:00,52.46,52.49,52.44,52.49,19569.0,41.5539,41.5777,41.5381,41.5777,19569.0
2016-06-10 14:45:00,52.5,52.5,52.4,52.42,18896.0,41.5856,41.5856,41.5064,41.5223,18896.0
2016-06-10 14:50:00,52.41,52.42,52.38,52.42,23819.0,41.5143,41.5223,41.4906,41.5223,23819.0
2016-06-10 14:55:00,52.42,52.45,52.39,52.44,20138.0,41.5223,41.546,41.4985,41.5381,20138.0
2016-06-10 15:00:00,52.45,52.48,52.43,52.48,35299.0,41.546,41.5698,41.5302,41.5698,35299.0
2016-06-10 15:05:00,52.48,52.49,52.43,52.47,30239.0,41.5698,41.5777,41.5302,41.5619,30239.0
2016-06-10 15:10:00,52.47,52.49,52.45,52.49,28679.0,41.5619,41.5777,41.546,41.5777,28679.0
2016-06-10 15:15:00,52.48,52.54,52.48,52.53,40580.0,41.5698,41.6173,41.5698,41.6094,40580.0
2016-06-10 15:20:00,52.53,52.58,52.52,52.56,29789.0,41.6094,41.649,41.6015,41.6332,29789.0
2016-06-10 15:25:00,52.56,52.62,52.56,52.61,26100.0,41.6332,41.6807,41.6332,41.6728,26100.0
2016-06-10 15:30:00,52.62,52.66,52.61,52.65,59267.0,41.6807,41.7124,41.6728,41.7044,59267.0
2016-06-10 15:35:00,52.65,52.66,52.6,52.63,34766.0,41.7044,41.7124,41.6648,41.6886,34766.0
2016-06-10 15:40:00,52.63,52.64,52.59,52.6,34345.0,41.6886,41.6965,41.6569,41.6648,34345.0
2016-06-10 15:45:00,52.59,52.76,52.59,52.74,76808.0,41.6569,41.7916,41.6569,41.7757,76808.0
2016-06-10 15:50:00,52.75,52.75,52.67,52.71,101650.0,41.7837,41.7837,41.7203,41.752,101650.0
2016-06-10 15:55:00,52.71,52.75,52.7,52.72,237154.0,41.752,41.7837,41.7441,41.7599,237154.0
2016-06-13 09:30:00,52.23,52.43,52.1,52.15,87898.0,41.3718,41.5302,41.2688,41.3084,87898.0
2016-06-13 09:35:00,52.11,52.16,51.94,51.94,80802.0,41.2767,41.3163,41.1421,41.1421,80802.0
2016-06-13 09:40:00,51.93,52.09,51.93,51.94,48470.0,41.1341,41.2609,41.1341,41.1421,48470.0
2016-06-13 09:45:00,51.95,52.22,51.95,52.17,60248.0,41.15,41.3638,41.15,41.3242,60248.0
2016-06-13 09:50:00,52.17,52.23,52.11,52.15,52921.0,41.3242,41.3718,41.2767,41.3084,52921.0
2016-06-13 09:55:00,52.16,52.16,51.97,52.0,75557.0,41.3163,41.3163,41.1658,41.1896,75557.0
2016-06-13 10:00:00,52.01,52.15,51.99,52.03,83942.0,41.1975,41.3084,41.1817,41.2133,83942.0
2016-06-13 10:05:00,52.04,52.07,51.96,52.0,54148.0,41.2213,41.245,41.1579,41.1896,54148.0
2016-06-13 10:10:00,52.0,52.04,51.99,52.01,50772.0,41.1896,41.2213,41.1817,41.1975,50772.0
2016-06-13 10:15:00,52.01,52.06,51.99,52.02,70240.0,41.1975,41.2371,41.1817,41.2054,70240.0
2016-06-13 10:20:00,52.01,52.08,51.98,52.05,62130.0,41.1975,41.2529,41.1737,41.2292,62130.0
2016-06-13 10:25:00,52.05,52.07,51.99,52.04,43323.0,41.2292,41.245,41.1817,41.2213,43323.0
2016-06-13 10:30:00,52.04,52.14,52.04,52.13,49432.0,41.2213,41.3005,41.2213,41.2926,49432.0
2016-06-13 10:35:00,52.14,52.21,52.09,52.1,46222.0,41.3005,41.3559,41.2609,41.2688,46222.0
2016-06-13 10:40:00,52.11,52.11,52.02,52.03,42512.0,41.2767,41.2767,41.2054,41.2133,42512.0
2016-06-13 10:45:00,52.03,52.11,52.02,52.04,56937.0,41.2133,41.2767,41.2054,41.2213,56937.0
2016-06-13 10:50:00,52.03,52.11,52.0,52.09,32321.0,41.2133,41.2767,41.1896,41.2609,32321.0
2016-06-13 10:55:00,52.09,52.17,52.09,52.15,30465.0,41.2609,41.3242,41.2609,41.3084,30465.0
2016-06-13 11:00:00,52.14,52.21,52.13,52.2,58247.0,41.3005,41.3559,41.2926,41.348,58247.0
2016-06-13 11:05:00,52.19,52.26,52.18,52.21,39667.0,41.3401,41.3955,41.3322,41.3559,39667.0
2016-06-13 11:10:00,52.21,52.22,52.14,52.14,17852.0,41.3559,41.3638,41.3005,41.3005,17852.0
2016-06-13 11:15:00,52.14,52.17,52.12,52.14,22584.0,41.3005,41.3242,41.2846,41.3005,22584.0
2016-06-13 11:20:00,52.13,52.17,52.11,52.16,20090.0,41.2926,41.3242,41.2767,41.3163,20090.0
2016-06-13 11:25:00,52.16,52.23,52.12,52.22,26966.0,41.3163,41.3718,41.2846,41.3638,26966.0
2016-06-13 11:30:00,52.22,52.22,52.1,52.1,40181.0,41.3638,41.3638,41.2688,41.2688,40181.0
2016-06-13 11:35:00,52.11,52.14,51.98,51.99,41106.0,41.2767,41.3005,41.1737,41.1817,41106.0
2016-06-13 11:40:00,51.99,52.0,51.93,51.95,16825.0,41.1817,41.1896,41.1341,41.15,16825.0
2016-06-13 11:45:00,51.95,51.97,51.91,51.91,22477.0,41.15,41.1658,41.1183,41.1183,22477.0
2016-06-13 11:50:00,51.91,51.93,51.88,51.88,33823.0,41.1183,41.1341,41.0945,41.0945,33823.0
2016-06-13 11:55:00,51.88,51.92,51.88,51.89,18828.0,41.0945,41.1262,41.0945,41.1024,18828.0
2016-06-13 12:00:00,51.89,51.92,51.85,51.9,24888.0,41.1024,41.1262,41.0708,41.1104,24888.0
2016-06-13 12:05:00,51.9,51.99,51.89,51.99,25899.0,41.1104,41.1817,41.1024,41.1817,25899.0
2016-06-13 12:10:00,52.0,52.03,51.98,52.01,12223.0,41.1896,41.2133,41.1737,41.1975,12223.0
2016-06-13 12:15:00,52.01,52.08,52.01,52.05,22651.0,41.1975,41.2529,41.1975,41.2292,22651.0
2016-06-13 12:20:00,52.04,52.14,52.03,52.05,55473.0,41.2213,41.3005,41.2133,41.2292,55473.0
2016-06-13 12:25:00,52.03,52.08,52.02,52.05,15384.0,41.2133,41.2529,41.2054,41.2292,15384.0
2016-06-13 12:30:00,52.06,52.09,52.01,52.04,14101.0,41.2371,41.2609,41.1975,41.2213,14101.0
2016-06-13 12:35:00,52.05,52.09,52.02,52.03,25387.0,41.2292,41.2609,41.2054,41.2133,25387.0
2016-06-13 12:40:00,52.03,52.11,52.03,52.09,17795.0,41.2133,41.2767,41.2133,41.2609,17795.0
2016-06-13 12:45:00,52.11,52.12,52.05,52.07,25500.0,41.2767,41.2846,41.2292,41.245,25500.0
2016-06-13 12:50:00,52.07,52.11,52.06,52.1,19058.0,41.245,41.2767,41.2371,41.2688,19058.0
2016-06-13 12:55:00,52.1,52.16,52.1,52.14,10458.0,41.2688,41.3163,41.2688,41.3005,10458.0
2016-06-13 13:00:00,52.15,52.19,52.11,52.11,13009.0,41.3084,41.3401,41.2767,41.2767,13009.0
2016-06-13 13:05:00,52.11,52.14,52.09,52.1,10240.0,41.2767,41.3005,41.2609,41.2688,10240.0
2016-06-13 13:10:00,52.09,52.1,52.04,52.08,12514.0,41.2609,41.2688,41.2213,41.2529,12514.0
2016-06-13 13:15:00,52.07,52.08,52.04,52.04,14793.0,41.245,41.2529,41.2213,41.2213,14793.0
2016-06-13 13:20:00,52.05,52.09,52.02,52.08,9120.0,41.2292,41.2609,41.2054,41.2529,9120.0
2016-06-13 13:25:00,52.07,52.14,52.06,52.14,8477.0,41.245,41.3005,41.2371,41.3005,8477.0
2016-06-13 13:30:00,52.13,52.15,52.07,52.07,12429.0,41.2926,41.3084,41.245,41.245,12429.0
2016-06-13 13:35:00,52.07,52.07,51.96,51.99,25415.0,41.245,41.245,41.1579,41.1817,25415.0
2016-06-13 13:40:00,51.98,52.08,51.93,52.07,25468.0,41.1737,41.2529,41.1341,41.245,25468.0
2016-06-13 13:45:00,52.06,52.08,52.0,52.01,11706.0,41.2371,41.2529,41.1896,41.1975,11706.0
2016-06-13 13:50:00,52.02,52.02,51.94,51.94,16570.0,41.2054,41.2054,41.1421,41.1421,16570.0
2016-06-13 13:55:00,51.94,51.96,51.9,51.96,13732.0,41.1421,41.1579,41.1104,41.1579,13732.0
2016-06-13 14:00:00,51.96,51.97,51.9,51.91,21977.0,41.1579,41.1658,41.1104,41.1183,21977.0
2016-06-13 14:05:00,51.91,51.97,51.91,51.95,19175.0,41.1183,41.1658,41.1183,41.15,19175.0
2016-06-13 14:10:00,51.96,52.0,51.95,51.97,21690.0,41.1579,41.1896,41.15,41.1658,21690.0
2016-06-13 14:15:00,51.98,51.98,51.91,51.92,18157.0,41.1737,41.1737,41.1183,41.1262,18157.0
2016-06-13 14:20:00,51.92,51.93,51.84,51.85,32554.0,41.1262,41.1341,41.0628,41.0708,32554.0
2016-06-13 14:25:00,51.85,51.88,51.82,51.86,39145.0,41.0708,41.0945,41.047,41.0787,39145.0
2016-06-13 14:30:00,51.87,51.99,51.85,51.97,40559.0,41.0866,41.1817,41.0708,41.1658,40559.0
2016-06-13 14:35:00,51.97,52.03,51.97,52.01,33005.0,41.1658,41.2133,41.1658,41.1975,33005.0
2016-06-13 14:40:00,52.01,52.03,51.97,51.98,24045.0,41.1975,41.2133,41.1658,41.1737,24045.0
2016-06-13 14:45:00,51.99,51.99,51.92,51.92,25815.0,41.1817,41.1817,41.1262,41.1262,25815.0
2016-06-13 14:50:00,51.93,51.94,51.86,51.9,26742.0,41.1341,41.1421,41.0787,41.1104,26742.0
2016-06-13 14:55:00,51.91,51.92,51.83,51.83,26919.0,41.1183,41.1262,41.0549,41.0549,26919.0
2016-06-13 15:00:00,51.84,51.86,51.83,51.84,37293.0,41.0628,41.0787,41.0549,41.0628,37293.0
2016-06-13 15:05:00,51.84,51.84,51.73,51.73,43006.0,41.0628,41.0628,40.9757,40.9757,43006.0
2016-06-13 15:10:00,51.73,51.75,51.64,51.68,78937.0,40.9757,40.9916,40.9044,40.9361,78937.0
2016-06-13 15:15:00,51.68,51.73,51.68,51.72,37087.0,40.9361,40.9757,40.9361,40.9678,37087.0
2016-06-13 15:20:00,51.73,51.76,51.69,51.72,32839.0,40.9757,40.9995,40.944,40.9678,32839.0
2016-06-13 15:25:00,51.72,51.74,51.69,51.7,35072.0,40.9678,40.9836,40.944,40.9519,35072.0
2016-06-13 15:30:00,51.7,51.81,51.69,51.77,60457.0,40.9519,41.0391,40.944,41.0074,60457.0
2016-06-13 15:35:00,51.77,51.8,51.71,51.74,38955.0,41.0074,41.0312,40.9599,40.9836,38955.0
2016-06-13 15:40:00,51.74,51.74,51.66,51.67,80618.0,40.9836,40.9836,40.9203,40.9282,80618.0
2016-06-13 15:45:00,51.67,51.71,51.66,51.7,66015.0,40.9282,40.9599,40.9203,40.9519,66015.0
2016-06-13 15:50:00,51.69,51.7,51.64,51.68,81276.0,40.944,40.9519,40.9044,40.9361,81276.0
2016-06-13 15:55:00,51.68,51.69,51.63,51.64,149645.0,40.9361,40.944,40.8965,40.9044,149645.0
2016-06-14 09:30:00,51.6,51.72,51.5,51.64,56756.0,40.8727,40.9678,40.7935,40.9044,56756.0
2016-06-14 09:35:00,51.62,52.0,51.62,51.96,15822.0,40.8886,41.1896,40.8886,41.1579,15822.0
2016-06-14 09:40:00,51.96,52.02,51.94,51.96,62413.0,41.1579,41.2054,41.1421,41.1579,62413.0
2016-06-14 09:45:00,51.96,51.98,51.85,51.93,29791.0,41.1579,41.1737,41.0708,41.1341,29791.0
2016-06-14 09:50:00,51.92,51.93,51.75,51.82,37157.0,41.1262,41.1341,40.9916,41.047,37157.0
2016-06-14 09:55:00,51.85,51.96,51.85,51.9,23770.0,41.0708,41.1579,41.0708,41.1104,23770.0
2016-06-14 10:00:00,51.94,52.04,51.92,52.03,18776.0,41.1421,41.2213,41.1262,41.2133,18776.0
2016-06-14 10:05:00,52.05,52.05,51.92,51.94,18650.0,41.2292,41.2292,41.1262,41.1421,18650.0
2016-06-14 10:10:00,51.96,52.0,51.88,51.91,18470.0,41.1579,41.1896,41.0945,41.1183,18470.0
2016-06-14 10:15:00,51.9,51.9,51.76,51.78,16440.0,41.1104,41.1104,40.9995,41.0153,16440.0
2016-06-14 10:20:00,51.76,51.79,51.69,51.69,31008.0,40.9995,41.0232,40.944,40.944,31008.0
2016-06-14 10:25:00,51.68,51.72,51.65,51.71,20081.0,40.9361,40.9678,40.9123,40.9599,20081.0
2016-06-14 10:30:00,51.7,51.76,51.69,51.7,16567.0,40.9519,40.9995,40.944,40.9519,16567.0
2016-06-14 10:35:00,51.7,51.73,51.61,51.7,19950.0,40.9519,40.9757,40.8807,40.9519,19950.0
2016-06-14 10:40:00,51.7,51.75,51.69,51.71,12023.0,40.9519,40.9916,40.944,40.9599,12023.0
2016-06-14 10:45:00,51.7,51.7,51.58,51.66,21840.0,40.9519,40.9519,40.8569,40.9203,21840.0
2016-06-14 10:50:00,51.65,51.66,51.59,51.59,18240.0,40.9123,40.9203,40.8648,40.8648,18240.0
2016-06-14 10:55:00,51.59,51.62,51.55,51.59,36940.0,40.8648,40.8886,40.8331,40.8648,36940.0
2016-06-14 11:00:00,51.6,51.67,51.58,51.65,35518.0,40.8727,40.9282,40.8569,40.9123,35518.0
2016-06-14 11:05:00,51.66,51.74,51.66,51.7,36230.0,40.9203,40.9836,40.9203,40.9519,36230.0
2016-06-14 11:10:00,51.7,51.7,51.62,51.62,36360.0,40.9519,40.9519,40.8886,40.8886,36360.0
2016-06-14 11:15:00,51.62,51.66,51.6,51.65,25792.0,40.8886,40.9203,40.8727,40.9123,25792.0
2016-06-14 11:20:00,51.66,51.69,51.6,51.63,35985.0,40.9203,40.944,40.8727,40.8965,35985.0
2016-06-14 11:25:00,51.63,51.63,51.53,51.55,18644.0,40.8965,40.8965,40.8173,40.8331,18644.0
2016-06-14 11:30:00,51.55,51.62,51.53,51.61,26731.0,40.8331,40.8886,40.8173,40.8807,26731.0
2016-06-14 11:35:00,51.61,51.71,51.61,51.69,11914.0,40.8807,40.9599,40.8807,40.944,11914.0
2016-06-14 11:40:00,51.68,51.71,51.65,51.65,13332.0,40.9361,40.9599,40.9123,40.9123,13332.0
2016-06-14 11:45:00,51.65,51.66,51.57,51.63,24184.0,40.9123,40.9203,40.849,40.8965,24184.0
2016-06-14 11:50:00,51.62,51.66,51.58,51.64,7847.0,40.8886,40.9203,40.8569,40.9044,7847.0
2016-06-14 11:55:00,51.63,51.63,51.56,51.58,17221.0,40.8965,40.8965,40.8411,40.8569,17221.0
2016-06-14 12:00:00,51.57,51.62,51.55,51.62,14194.0,40.849,40.8886,40.8331,40.8886,14194.0
2016-06-14 12:05:00,51.61,51.61,51.55,51.59,12292.0,40.8807,40.8807,40.8331,40.8648,12292.0
2016-06-14 12:10:00,51.59,51.67,51.59,51.66,11484.0,40.8648,40.9282,40.8648,40.9203,11484.0
2016-06-14 12:15:00,51.66,51.7,51.66,51.68,13968.0,40.9203,40.9519,40.9203,40.9361,13968.0
2016-06-14 12:20:00,51.69,51.77,51.68,51.76,14036.0,40.944,41.0074,40.9361,40.9995,14036.0
2016-06-14 12:25:00,51.76,51.86,51.76,51.82,9592.0,40.9995,41.0787,40.9995,41.047,9592.0
2016-06-14 12:30:00,51.82,51.82,51.76,51.77,11565.0,41.047,41.047,40.9995,41.0074,11565.0
2016-06-14 12:35:00,51.77,51.79,51.73,51.75,10400.0,41.0074,41.0232,40.9757,40.9916,10400.0
2016-06-14 12:40:00,51.77,51.79,51.75,51.78,11314.0,41.0074,41.0232,40.9916,41.0153,11314.0
2016-06-14 12:45:00,51.77,51.79,51.74,51.78,8112.0,41.0074,41.0232,40.9836,41.0153,8112.0
2016-06-14 12:50:00,51.78,51.84,51.78,51.83,24251.0,41.0153,41.0628,41.0153,41.0549,24251.0
2016-06-14 12:55:00,51.83,51.86,51.76,51.78,16495.0,41.0549,41.0787,40.9995,41.0153,16495.0
2016-06-14 13:00:00,51.78,51.8,51.76,51.8,13168.0,41.0153,41.0312,40.9995,41.0312,13168.0
2016-06-14 13:05:00,51.79,51.8,51.74,51.76,15120.0,41.0232,41.0312,40.9836,40.9995,15120.0
2016-06-14 13:10:00,51.76,51.76,51.72,51.75,17552.0,40.9995,40.9995,40.9678,40.9916,17552.0
2016-06-14 13:15:00,51.74,51.8,51.72,51.76,29654.0,40.9836,41.0312,40.9678,40.9995,29654.0
2016-06-14 13:20:00,51.76,51.79,51.75,51.78,13097.0,40.9995,41.0232,40.9916,41.0153,13097.0
2016-06-14 13:25:00,51.8,51.8,51.74,51.74,11774.0,41.0312,41.0312,40.9836,40.9836,11774.0
2016-06-14 13:30:00,51.75,51.84,51.74,51.81,25214.0,40.9916,41.0628,40.9836,41.0391,25214.0
2016-06-14 13:35:00,51.81,51.83,51.79,51.8,18648.0,41.0391,41.0549,41.0232,41.0312,18648.0
2016-06-14 13:40:00,51.8,51.83,51.78,51.79,13338.0,41.0312,41.0549,41.0153,41.0232,13338.0
2016-06-14 13:45:00,51.8,51.81,51.75,51.77,18081.0,41.0312,41.0391,40.9916,41.0074,18081.0
2016-06-14 13:50:00,51.77,51.78,51.73,51.75,9163.0,41.0074,41.0153,40.9757,40.9916,9163.0
2016-06-14 13:55:00,51.75,51.78,51.73,51.76,10723.0,40.9916,41.0153,40.9757,40.9995,10723.0
2016-06-14 14:00:00,51.76,51.77,51.73,51.76,20807.0,40.9995,41.0074,40.9757,40.9995,20807.0
2016-06-14 14:05:00,51.77,51.8,51.76,51.78,13819.0,41.0074,41.0312,40.9995,41.0153,13819.0
2016-06-14 14:10:00,51.78,51.89,51.76,51.87,28193.0,41.0153,41.1024,40.9995,41.0866,28193.0
2016-06-14 14:15:00,51.87,51.93,51.86,51.91,20421.0,41.0866,41.1341,41.0787,41.1183,20421.0
2016-06-14 14:20:00,51.91,51.93,51.88,51.91,20642.0,41.1183,41.1341,41.0945,41.1183,20642.0
2016-06-14 14:25:00,51.91,51.99,51.89,51.98,26600.0,41.1183,41.1817,41.1024,41.1737,26600.0
2016-06-14 14:30:00,51.97,51.98,51.88,51.88,20682.0,41.1658,41.1737,41.0945,41.0945,20682.0
2016-06-14 14:35:00,51.88,51.89,51.83,51.88,15353.0,41.0945,41.1024,41.0549,41.0945,15353.0
2016-06-14 14:40:00,51.88,51.93,51.87,51.9,17021.0,41.0945,41.1341,41.0866,41.1104,17021.0
2016-06-14 14:45:00,51.9,51.92,51.84,51.87,16147.0,41.1104,41.1262,41.0628,41.0866,16147.0
2016-06-14 14:50:00,51.88,51.9,51.86,51.87,17656.0,41.0945,41.1104,41.0787,41.0866,17656.0
2016-06-14 14:55:00,51.86,51.87,51.79,51.8,17660.0,41.0787,41.0866,41.0232,41.0312,17660.0
2016-06-14 15:00:00,51.8,51.87,51.75,51.86,32776.0,41.0312,41.0866,40.9916,41.0787,32776.0
2016-06-14 15:05:00,51.86,51.92,51.86,51.88,26049.0,41.0787,41.1262,41.0787,41.0945,26049.0
2016-06-14 15:10:00,51.88,51.94,51.85,51.88,41446.0,41.0945,41.1421,41.0708,41.0945,41446.0
2016-06-14 15:15:00,51.87,51.96,51.86,51.93,79328.0,41.0866,41.1579,41.0787,41.1341,79328.0
2016-06-14 15:20:00,51.93,51.99,51.92,51.92,39576.0,41.1341,41.1817,41.1262,41.1262,39576.0
2016-06-14 15:25:00,51.92,52.02,51.9,52.0,39178.0,41.1262,41.2054,41.1104,41.1896,39178.0
2016-06-14 15:30:00,52.0,52.04,51.97,52.04,51603.0,41.1896,41.2213,41.1658,41.2213,51603.0
2016-06-14 15:35:00,52.02,52.03,51.96,52.0,59921.0,41.2054,41.2133,41.1579,41.1896,59921.0
2016-06-14 15:40:00,51.99,52.06,51.96,52.01,124678.0,41.1817,41.2371,41.1579,41.1975,124678.0
2016-06-14 15:45:00,52.02,52.03,51.94,52.01,136544.0,41.2054,41.2133,41.1421,41.1975,136544.0
2016-06-14 15:50:00,52.01,52.02,51.99,52.0,100679.0,41.1975,41.2054,41.1817,41.1896,100679.0
2016-06-14 15:55:00,52.01,52.08,52.0,52.03,166889.0,41.1975,41.2529,41.1896,41.2133,166889.0
2016-06-15 09:30:00,52.29,52.35,52.04,52.22,35118.0,41.4193,41.4668,41.2213,41.3638,35118.0
2016-06-15 09:35:00,52.18,52.18,52.02,52.15,20107.0,41.3322,41.3322,41.2054,41.3084,20107.0
2016-06-15 09:40:00,52.16,52.22,52.02,52.05,15840.0,41.3163,41.3638,41.2054,41.2292,15840.0
2016-06-15 09:45:00,52.04,52.17,51.96,52.15,16346.0,41.2213,41.3242,41.1579,41.3084,16346.0
2016-06-15 09:50:00,52.17,52.21,52.09,52.11,17338.0,41.3242,41.3559,41.2609,41.2767,17338.0
2016-06-15 09:55:00,52.11,52.12,52.04,52.1,15957.0,41.2767,41.2846,41.2213,41.2688,15957.0
2016-06-15 10:00:00,52.1,52.2,52.1,52.17,16536.0,41.2688,41.348,41.2688,41.3242,16536.0
2016-06-15 10:05:00,52.17,52.24,52.17,52.2,25234.0,41.3242,41.3797,41.3242,41.348,25234.0
2016-06-15 10:10:00,52.22,52.31,52.19,52.28,21293.0,41.3638,41.4351,41.3401,41.4114,21293.0
2016-06-15 10:15:00,52.29,52.31,52.26,52.31,19520.0,41.4193,41.4351,41.3955,41.4351,19520.0
2016-06-15 10:20:00,52.31,52.35,52.29,52.31,8716.0,41.4351,41.4668,41.4193,41.4351,8716.0
2016-06-15 10:25:00,52.3,52.32,52.24,52.24,12098.0,41.4272,41.4431,41.3797,41.3797,12098.0
2016-06-15 10:30:00,52.25,52.42,52.25,52.42,44135.0,41.3876,41.5223,41.3876,41.5223,44135.0
2016-06-15 10:35:00,52.42,52.42,52.35,52.36,24457.0,41.5223,41.5223,41.4668,41.4747,24457.0
2016-06-15 10:40:00,52.35,52.41,52.31,52.39,28139.0,41.4668,41.5143,41.4351,41.4985,28139.0
2016-06-15 10:45:00,52.36,52.38,52.32,52.33,35298.0,41.4747,41.4906,41.4431,41.451,35298.0
2016-06-15 10:50:00,52.33,52.38,52.28,52.31,65263.0,41.451,41.4906,41.4114,41.4351,65263.0
2016-06-15 10:55:00,52.31,52.37,52.31,52.36,16580.0,41.4351,41.4827,41.4351,41.4747,16580.0
2016-06-15 11:00:00,52.35,52.4,52.33,52.38,25502.0,41.4668,41.5064,41.451,41.4906,25502.0
2016-06-15 11:05:00,52.39,52.43,52.38,52.41,28979.0,41.4985,41.5302,41.4906,41.5143,28979.0
2016-06-15 11:10:00,52.42,52.47,52.42,52.44,12572.0,41.5223,41.5619,41.5223,41.5381,12572.0
2016-06-15 11:15:00,52.44,52.46,52.42,52.42,20113.0,41.5381,41.5539,41.5223,41.5223,20113.0
2016-06-15 11:20:00,52.42,52.42,52.37,52.4,22752.0,41.5223,41.5223,41.4827,41.5064,22752.0
2016-06-15 11:25:00,52.4,52.41,52.3,52.33,11935.0,41.5064,41.5143,41.4272,41.451,11935.0
2016-06-15 11:30:00,52.32,52.33,52.25,52.26,27292.0,41.4431,41.451,41.3876,41.3955,27292.0
2016-06-15 11:35:00,52.26,52.32,52.26,52.28,9085.0,41.3955,41.4431,41.3955,41.4114,9085.0
2016-06-15 11:40:00,52.29,52.3,52.23,52.25,14790.0,41.4193,41.4272,41.3718,41.3876,14790.0
2016-06-15 11:45:00,52.24,52.28,52.22,52.26,10464.0,41.3797,41.4114,41.3638,41.3955,10464.0
2016-06-15 11:50:00,52.26,52.27,52.21,52.24,10050.0,41.3955,41.4034,41.3559,41.3797,10050.0
2016-06-15 11:55:00,52.23,52.26,52.22,52.22,13738.0,41.3718,41.3955,41.3638,41.3638,13738.0
2016-06-15 12:00:00,52.21,52.25,52.2,52.22,12322.0,41.3559,41.3876,41.348,41.3638,12322.0
2016-06-15 12:05:00,52.23,52.23,52.19,52.19,15216.0,41.3718,41.3718,41.3401,41.3401,15216.0
2016-06-15 12:10:00,52.2,52.2,52.16,52.17,13571.0,41.348,41.348,41.3163,41.3242,13571.0
2016-06-15 12:15:00,52.17,52.2,52.15,52.18,12957.0,41.3242,41.348,41.3084,41.3322,12957.0
2016-06-15 12:20:00,52.19,52.22,52.18,52.19,8294.0,41.3401,41.3638,41.3322,41.3401,8294.0
2016-06-15 12:25:00,52.18,52.21,52.16,52.16,8830.0,41.3322,41.3559,41.3163,41.3163,8830.0
2016-06-15 12:30:00,52.17,52.19,52.15,52.18,18565.0,41.3242,41.3401,41.3084,41.3322,18565.0
2016-06-15 12:35:00,52.17,52.17,52.1,52.12,42627.0,41.3242,41.3242,41.2688,41.2846,42627.0
2016-06-15 12:40:00,52.11,52.16,52.1,52.15,15816.0,41.2767,41.3163,41.2688,41.3084,15816.0
2016-06-15 12:45:00,52.15,52.18,52.14,52.17,12597.0,41.3084,41.3322,41.3005,41.3242,12597.0
2016-06-15 12:50:00,52.17,52.19,52.15,52.15,8956.0,41.3242,41.3401,41.3084,41.3084,8956.0
2016-06-15 12:55:00,52.16,52.18,52.14,52.14,14349.0,41.3163,41.3322,41.3005,41.3005,14349.0
2016-06-15 13:00:00,52.14,52.2,52.14,52.16,11997.0,41.3005,41.348,41.3005,41.3163,11997.0
2016-06-15 13:05:00,52.15,52.18,52.15,52.16,6908.0,41.3084,41.3322,41.3084,41.3163,6908.0
2016-06-15 13:10:00,52.16,52.23,52.15,52.21,11885.0,41.3163,41.3718,41.3084,41.3559,11885.0
2016-06-15 13:15:00,52.21,52.21,52.16,52.2,11490.0,41.3559,41.3559,41.3163,41.348,11490.0
2016-06-15 13:20:00,52.19,52.2,52.18,52.2,3935.0,41.3401,41.348,41.3322,41.348,3935.0
2016-06-15 13:25:00,52.2,52.25,52.19,52.25,13466.0,41.348,41.3876,41.3401,41.3876,13466.0
2016-06-15 13:30:00,52.26,52.32,52.26,52.31,10965.0,41.3955,41.4431,41.3955,41.4351,10965.0
2016-06-15 13:35:00,52.31,52.32,52.24,52.27,14168.0,41.4351,41.4431,41.3797,41.4034,14168.0
2016-06-15 13:40:00,52.27,52.27,52.23,52.25,10583.0,41.4034,41.4034,41.3718,41.3876,10583.0
2016-06-15 13:45:00,52.25,52.26,52.21,52.25,20013.0,41.3876,41.3955,41.3559,41.3876,20013.0
2016-06-15 13:50:00,52.24,52.26,52.23,52.25,6873.0,41.3797,41.3955,41.3718,41.3876,6873.0
2016-06-15 13:55:00,52.24,52.25,52.2,52.22,12733.0,41.3797,41.3876,41.348,41.3638,12733.0
2016-06-15 14:00:00,52.23,52.36,52.23,52.27,36717.0,41.3718,41.4747,41.3718,41.4034,36717.0
2016-06-15 14:05:00,52.29,52.36,52.22,52.25,36610.0,41.4193,41.4747,41.3638,41.3876,36610.0
2016-06-15 14:10:00,52.25,52.29,52.15,52.21,40220.0,41.3876,41.4193,41.3084,41.3559,40220.0
2016-06-15 14:15:00,52.21,52.3,52.18,52.24,25855.0,41.3559,41.4272,41.3322,41.3797,25855.0
2016-06-15 14:20:00,52.24,52.25,52.17,52.22,27822.0,41.3797,41.3876,41.3242,41.3638,27822.0
2016-06-15 14:25:00,52.22,52.24,52.18,52.18,13549.0,41.3638,41.3797,41.3322,41.3322,13549.0
2016-06-15 14:30:00,52.18,52.21,52.12,52.19,29094.0,41.3322,41.3559,41.2846,41.3401,29094.0
2016-06-15 14:35:00,52.18,52.22,52.14,52.17,27003.0,41.3322,41.3638,41.3005,41.3242,27003.0
2016-06-15 14:40:00,52.17,52.22,52.14,52.22,30009.0,41.3242,41.3638,41.3005,41.3638,30009.0
2016-06-15 14:45:00,52.2,52.3,52.18,52.24,31836.0,41.348,41.4272,41.3322,41.3797,31836.0
2016-06-15 14:50:00,52.25,52.27,52.18,52.19,28500.0,41.3876,41.4034,41.3322,41.3401,28500.0
2016-06-15 14:55:00,52.19,52.25,52.19,52.24,24162.0,41.3401,41.3876,41.3401,41.3797,24162.0
2016-06-15 15:00:00,52.23,52.29,52.22,52.29,27510.0,41.3718,41.4193,41.3638,41.4193,27510.0
2016-06-15 15:05:00,52.29,52.3,52.26,52.27,28937.0,41.4193,41.4272,41.3955,41.4034,28937.0
2016-06-15 15:10:00,52.27,52.33,52.27,52.33,24662.0,41.4034,41.451,41.4034,41.451,24662.0
2016-06-15 15:15:00,52.32,52.32,52.25,52.29,18671.0,41.4431,41.4431,41.3876,41.4193,18671.0
2016-06-15 15:20:00,52.29,52.34,52.28,52.31,19299.0,41.4193,41.4589,41.4114,41.4351,19299.0
2016-06-15 15:25:00,52.31,52.32,52.28,52.29,21762.0,41.4351,41.4431,41.4114,41.4193,21762.0
2016-06-15 15:30:00,52.29,52.3,52.22,52.23,25859.0,41.4193,41.4272,41.3638,41.3718,25859.0
2016-06-15 15:35:00,52.23,52.25,52.08,52.09,32759.0,41.3718,41.3876,41.2529,41.2609,32759.0
2016-06-15 15:40:00,52.08,52.11,52.01,52.03,44314.0,41.2529,41.2767,41.1975,41.2133,44314.0
2016-06-15 15:45:00,52.03,52.03,51.93,51.96,58105.0,41.2133,41.2133,41.1341,41.1579,58105.0
2016-06-15 15:50:00,51.96,51.96,51.87,51.89,111552.0,41.1579,41.1579,41.0866,41.1024,111552.0
2016-06-15 15:55:00,51.89,52.0,51.89,51.97,129105.0,41.1024,41.1896,41.1024,41.1658,129105.0
2016-06-16 09:30:00,51.56,51.66,51.52,51.62,69942.0,40.8411,40.9203,40.8094,40.8886,69942.0
2016-06-16 09:35:00,51.56,51.58,51.41,51.48,9820.0,40.8411,40.8569,40.7222,40.7777,9820.0
2016-06-16 09:40:00,51.47,51.52,51.45,51.51,11085.0,40.7698,40.8094,40.7539,40.8014,11085.0
2016-06-16 09:45:00,51.49,51.49,51.34,51.43,25339.0,40.7856,40.7856,40.6668,40.7381,25339.0
2016-06-16 09:50:00,51.43,51.45,51.33,51.34,21123.0,40.7381,40.7539,40.6589,40.6668,21123.0
2016-06-16 09:55:00,51.35,51.36,51.26,51.27,20084.0,40.6747,40.6826,40.6034,40.6113,20084.0
2016-06-16 10:00:00,51.28,51.29,51.23,51.28,29760.0,40.6193,40.6272,40.5797,40.6193,29760.0
2016-06-16 10:05:00,51.27,51.29,51.23,51.26,14307.0,40.6113,40.6272,40.5797,40.6034,14307.0
2016-06-16 10:10:00,51.26,51.32,51.23,51.3,21439.0,40.6034,40.6509,40.5797,40.6351,21439.0
2016-06-16 10:15:00,51.31,51.35,51.26,51.26,16131.0,40.643,40.6747,40.6034,40.6034,16131.0
2016-06-16 10:20:00,51.26,51.28,51.19,51.2,21923.0,40.6034,40.6193,40.548,40.5559,21923.0
2016-06-16 10:25:00,51.2,51.3,51.19,51.3,12839.0,40.5559,40.6351,40.548,40.6351,12839.0
2016-06-16 10:30:00,51.3,51.3,51.18,51.19,10852.0,40.6351,40.6351,40.54,40.548,10852.0
2016-06-16 10:35:00,51.2,51.24,51.12,51.12,18125.0,40.5559,40.5876,40.4925,40.4925,18125.0
2016-06-16 10:40:00,51.11,51.22,51.11,51.21,36024.0,40.4846,40.5717,40.4846,40.5638,36024.0
2016-06-16 10:45:00,51.21,51.28,51.2,51.26,14533.0,40.5638,40.6193,40.5559,40.6034,14533.0
2016-06-16 10:50:00,51.26,51.26,51.16,51.23,14472.0,40.6034,40.6034,40.5242,40.5797,14472.0
2016-06-16 10:55:00,51.23,51.31,51.23,51.31,10362.0,40.5797,40.643,40.5797,40.643,10362.0
2016-06-16 11:00:00,51.31,51.38,51.29,51.36,30699.0,40.643,40.6985,40.6272,40.6826,30699.0
2016-06-16 11:05:00,51.37,51.42,51.36,51.42,11505.0,40.6906,40.7302,40.6826,40.7302,11505.0
2016-06-16 11:10:00,51.42,51.47,51.41,51.47,12322.0,40.7302,40.7698,40.7222,40.7698,12322.0
2016-06-16 11:15:00,51.47,51.47,51.37,51.43,12050.0,40.7698,40.7698,40.6906,40.7381,12050.0
2016-06-16 11:20:00,51.41,51.52,51.4,51.52,7328.0,40.7222,40.8094,40.7143,40.8094,7328.0
2016-06-16 11:25:00,51.51,51.65,51.5,51.62,18010.0,40.8014,40.9123,40.7935,40.8886,18010.0
2016-06-16 11:30:00,51.61,51.66,51.58,51.62,21442.0,40.8807,40.9203,40.8569,40.8886,21442.0
2016-06-16 11:35:00,51.61,51.63,51.57,51.58,8546.0,40.8807,40.8965,40.849,40.8569,8546.0
2016-06-16 11:40:00,51.59,51.61,51.56,51.58,10461.0,40.8648,40.8807,40.8411,40.8569,10461.0
2016-06-16 11:45:00,51.58,51.58,51.53,51.58,7048.0,40.8569,40.8569,40.8173,40.8569,7048.0
2016-06-16 11:50:00,51.57,51.57,51.52,51.53,5085.0,40.849,40.849,40.8094,40.8173,5085.0
2016-06-16 11:55:00,51.53,51.53,51.44,51.45,12880.0,40.8173,40.8173,40.746,40.7539,12880.0
2016-06-16 12:00:00,51.46,51.48,51.4,51.48,13155.0,40.7618,40.7777,40.7143,40.7777,13155.0
2016-06-16 12:05:00,51.49,51.53,51.45,51.53,7228.0,40.7856,40.8173,40.7539,40.8173,7228.0
2016-06-16 12:10:00,51.53,51.57,51.51,51.55,22414.0,40.8173,40.849,40.8014,40.8331,22414.0
2016-06-16 12:15:00,51.55,51.66,51.53,51.66,9773.0,40.8331,40.9203,40.8173,40.9203,9773.0
2016-06-16 12:20:00,51.67,51.74,51.62,51.73,31179.0,40.9282,40.9836,40.8886,40.9757,31179.0
2016-06-16 12:25:00,51.73,51.75,51.69,51.7,26152.0,40.9757,40.9916,40.944,40.9519,26152.0
2016-06-16 12:30:00,51.7,51.71,51.64,51.68,10196.0,40.9519,40.9599,40.9044,40.9361,10196.0
2016-06-16 12:35:00,51.67,51.78,51.64,51.78,37472.0,40.9282,41.0153,40.9044,41.0153,37472.0
2016-06-16 12:40:00,51.77,51.88,51.73,51.87,18564.0,41.0074,41.0945,40.9757,41.0866,18564.0
2016-06-16 12:45:00,51.88,51.88,51.78,51.79,8148.0,41.0945,41.0945,41.0153,41.0232,8148.0
2016-06-16 12:50:00,51.81,51.81,51.7,51.75,11146.0,41.0391,41.0391,40.9519,40.9916,11146.0
2016-06-16 12:55:00,51.77,51.79,51.74,51.75,8556.0,41.0074,41.0232,40.9836,40.9916,8556.0
2016-06-16 13:00:00,51.76,51.9,51.74,51.82,25270.0,40.9995,41.1104,40.9836,41.047,25270.0
2016-06-16 13:05:00,51.82,51.83,51.74,51.82,19107.0,41.047,41.0549,40.9836,41.047,19107.0
2016-06-16 13:10:00,51.8,51.87,51.79,51.81,12094.0,41.0312,41.0866,41.0232,41.0391,12094.0
2016-06-16 13:15:00,51.81,51.85,51.77,51.83,9548.0,41.0391,41.0708,41.0074,41.0549,9548.0
2016-06-16 13:20:00,51.82,51.83,51.76,51.78,21648.0,41.047,41.0549,40.9995,41.0153,21648.0
2016-06-16 13:25:00,51.78,51.86,51.77,51.8,8610.0,41.0153,41.0787,41.0074,41.0312,8610.0
2016-06-16 13:30:00,51.79,51.83,51.7,51.71,12098.0,41.0232,41.0549,40.9519,40.9599,12098.0
2016-06-16 13:35:00,51.72,51.8,51.7,51.79,6520.0,40.9678,41.0312,40.9519,41.0232,6520.0
2016-06-16 13:40:00,51.8,51.81,51.74,51.77,28556.0,41.0312,41.0391,40.9836,41.0074,28556.0
2016-06-16 13:45:00,51.76,51.78,51.66,51.7,16032.0,40.9995,41.0153,40.9203,40.9519,16032.0
2016-06-16 13:50:00,51.71,51.73,51.67,51.7,19807.0,40.9599,40.9757,40.9282,40.9519,19807.0
2016-06-16 13:55:00,51.72,51.72,51.64,51.66,9127.0,40.9678,40.9678,40.9044,40.9203,9127.0
2016-06-16 14:00:00,51.66,51.78,51.64,51.77,12217.0,40.9203,41.0153,40.9044,41.0074,12217.0
2016-06-16 14:05:00,51.78,51.8,51.74,51.78,14866.0,41.0153,41.0312,40.9836,41.0153,14866.0
2016-06-16 14:10:00,51.77,51.93,51.75,51.89,20805.0,41.0074,41.1341,40.9916,41.1024,20805.0
2016-06-16 14:15:00,51.89,52.0,51.89,51.98,11975.0,41.1024,41.1896,41.1024,41.1737,11975.0
2016-06-16 14:20:00,51.97,51.98,51.9,51.94,18020.0,41.1658,41.1737,41.1104,41.1421,18020.0
2016-06-16 14:25:00,51.93,51.94,51.84,51.87,19925.0,41.1341,41.1421,41.0628,41.0866,19925.0
2016-06-16 14:30:00,51.89,51.94,51.86,51.86,15912.0,41.1024,41.1421,41.0787,41.0787,15912.0
2016-06-16 14:35:00,51.88,51.94,51.88,51.92,19266.0,41.0945,41.1421,41.0945,41.1262,19266.0
2016-06-16 14:40:00,51.91,51.96,51.9,51.95,21576.0,41.1183,41.1579,41.1104,41.15,21576.0
2016-06-16 14:45:00,51.95,51.96,51.9,51.96,15246.0,41.15,41.1579,41.1104,41.1579,15246.0
2016-06-16 14:50:00,51.97,52.05,51.94,52.05,23256.0,41.1658,41.2292,41.1421,41.2292,23256.0
2016-06-16 14:55:00,52.04,52.05,51.95,51.97,25810.0,41.2213,41.2292,41.15,41.1658,25810.0
2016-06-16 15:00:00,51.98,52.05,51.98,52.01,20650.0,41.1737,41.2292,41.1737,41.1975,20650.0
2016-06-16 15:05:00,52.01,52.03,51.97,52.0,27024.0,41.1975,41.2133,41.1658,41.1896,27024.0
2016-06-16 15:10:00,52.01,52.05,52.0,52.03,44331.0,41.1975,41.2292,41.1896,41.2133,44331.0
2016-06-16 15:15:00,52.03,52.08,52.01,52.04,38274.0,41.2133,41.2529,41.1975,41.2213,38274.0
2016-06-16 15:20:00,52.05,52.09,52.01,52.07,33351.0,41.2292,41.2609,41.1975,41.245,33351.0
2016-06-16 15:25:00,52.07,52.12,52.04,52.1,42438.0,41.245,41.2846,41.2213,41.2688,42438.0
2016-06-16 15:30:00,52.11,52.17,52.11,52.15,24289.0,41.2767,41.3242,41.2767,41.3084,24289.0
2016-06-16 15:35:00,52.15,52.16,52.08,52.12,30720.0,41.3084,41.3163,41.2529,41.2846,30720.0
2016-06-16 15:40:00,52.13,52.22,52.12,52.22,42959.0,41.2926,41.3638,41.2846,41.3638,42959.0
2016-06-16 15:45:00,52.21,52.25,52.17,52.23,92795.0,41.3559,41.3876,41.3242,41.3718,92795.0
2016-06-16 15:50:00,52.23,52.24,52.19,52.2,146258.0,41.3718,41.3797,41.3401,41.348,146258.0
2016-06-16 15:55:00,52.19,52.2,52.07,52.13,167561.0,41.3401,41.348,41.245,41.2926,167561.0
2016-06-17 09:30:00,52.12,52.23,52.0,52.02,368343.0,41.2846,41.3718,41.1896,41.2054,368343.0
2016-06-17 09:35:00,52.03,52.18,51.99,52.06,33707.0,41.2133,41.3322,41.1817,41.2371,33707.0
2016-06-17 09:40:00,52.07,52.35,52.05,52.35,14967.0,41.245,41.4668,41.2292,41.4668,14967.0
2016-06-17 09:45:00,52.34,52.36,52.19,52.3,16302.0,41.4589,41.4747,41.3401,41.4272,16302.0
2016-06-17 09:50:00,52.3,52.47,52.3,52.4,29899.0,41.4272,41.5619,41.4272,41.5064,29899.0
2016-06-17 09:55:00,52.4,52.4,52.26,52.31,37274.0,41.5064,41.5064,41.3955,41.4351,37274.0
2016-06-17 10:00:00,52.32,52.47,52.27,52.43,26043.0,41.4431,41.5619,41.4034,41.5302,26043.0
2016-06-17 10:05:00,52.4,52.45,52.35,52.43,19709.0,41.5064,41.546,41.4668,41.5302,19709.0
2016-06-17 10:10:00,52.41,52.47,52.41,52.46,30306.0,41.5143,41.5619,41.5143,41.5539,30306.0
2016-06-17 10:15:00,52.47,52.6,52.47,52.54,14251.0,41.5619,41.6648,41.5619,41.6173,14251.0
2016-06-17 10:20:00,52.54,52.54,52.47,52.51,12514.0,41.6173,41.6173,41.5619,41.5936,12514.0
2016-06-17 10:25:00,52.5,52.53,52.39,52.41,19008.0,41.5856,41.6094,41.4985,41.5143,19008.0
2016-06-17 10:30:00,52.39,52.42,52.26,52.37,25155.0,41.4985,41.5223,41.3955,41.4827,25155.0
2016-06-17 10:35:00,52.36,52.41,52.33,52.37,21755.0,41.4747,41.5143,41.451,41.4827,21755.0
2016-06-17 10:40:00,52.36,52.47,52.34,52.47,18952.0,41.4747,41.5619,41.4589,41.5619,18952.0
2016-06-17 10:45:00,52.48,52.52,52.45,52.51,49959.0,41.5698,41.6015,41.546,41.5936,49959.0
2016-06-17 10:50:00,52.51,52.51,52.43,52.46,22625.0,41.5936,41.5936,41.5302,41.5539,22625.0
2016-06-17 10:55:00,52.45,52.5,52.44,52.45,27942.0,41.546,41.5856,41.5381,41.546,27942.0
2016-06-17 11:00:00,52.44,52.47,52.31,52.31,36043.0,41.5381,41.5619,41.4351,41.4351,36043.0
2016-06-17 11:05:00,52.31,52.37,52.29,52.3,22681.0,41.4351,41.4827,41.4193,41.4272,22681.0
2016-06-17 11:10:00,52.3,52.33,52.21,52.25,23019.0,41.4272,41.451,41.3559,41.3876,23019.0
2016-06-17 11:15:00,52.25,52.28,52.2,52.28,15462.0,41.3876,41.4114,41.348,41.4114,15462.0
2016-06-17 11:20:00,52.28,52.31,52.23,52.23,16781.0,41.4114,41.4351,41.3718,41.3718,16781.0
2016-06-17 11:25:00,52.23,52.29,52.15,52.16,16011.0,41.3718,41.4193,41.3084,41.3163,16011.0
2016-06-17 11:30:00,52.16,52.2,52.14,52.19,12207.0,41.3163,41.348,41.3005,41.3401,12207.0
2016-06-17 11:35:00,52.18,52.2,52.11,52.19,22315.0,41.3322,41.348,41.2767,41.3401,22315.0
2016-06-17 11:40:00,52.19,52.3,52.19,52.27,24003.0,41.3401,41.4272,41.3401,41.4034,24003.0
2016-06-17 11:45:00,52.26,52.28,52.24,52.27,45831.0,41.3955,41.4114,41.3797,41.4034,45831.0
2016-06-17 11:50:00,52.28,52.29,52.22,52.22,10920.0,41.4114,41.4193,41.3638,41.3638,10920.0
2016-06-17 11:55:00,52.21,52.22,52.17,52.2,11372.0,41.3559,41.3638,41.3242,41.348,11372.0
2016-06-17 12:00:00,52.2,52.22,52.19,52.2,16184.0,41.348,41.3638,41.3401,41.348,16184.0
2016-06-17 12:05:00,52.19,52.29,52.19,52.29,25616.0,41.3401,41.4193,41.3401,41.4193,25616.0
2016-06-17 12:10:00,52.29,52.34,52.29,52.29,15661.0,41.4193,41.4589,41.4193,41.4193,15661.0
2016-06-17 12:15:00,52.29,52.31,52.24,52.27,12827.0,41.4193,41.4351,41.3797,41.4034,12827.0
2016-06-17 12:20:00,52.27,52.29,52.24,52.25,13001.0,41.4034,41.4193,41.3797,41.3876,13001.0
2016-06-17 12:25:00,52.24,52.29,52.24,52.29,10934.0,41.3797,41.4193,41.3797,41.4193,10934.0
2016-06-17 12:30:00,52.3,52.32,52.27,52.31,27191.0,41.4272,41.4431,41.4034,41.4351,27191.0
2016-06-17 12:35:00,52.3,52.35,52.29,52.31,8762.0,41.4272,41.4668,41.4193,41.4351,8762.0
2016-06-17 12:40:00,52.31,52.34,52.31,52.34,7988.0,41.4351,41.4589,41.4351,41.4589,7988.0
2016-06-17 12:45:00,52.33,52.35,52.29,52.3,16908.0,41.451,41.4668,41.4193,41.4272,16908.0
2016-06-17 12:50:00,52.3,52.39,52.3,52.38,28712.0,41.4272,41.4985,41.4272,41.4906,28712.0
2016-06-17 12:55:00,52.38,52.42,52.37,52.4,21013.0,41.4906,41.5223,41.4827,41.5064,21013.0
2016-06-17 13:00:00,52.41,52.41,52.29,52.3,12074.0,41.5143,41.5143,41.4193,41.4272,12074.0
2016-06-17 13:05:00,52.29,52.33,52.27,52.33,10989.0,41.4193,41.451,41.4034,41.451,10989.0
2016-06-17 13:10:00,52.33,52.33,52.28,52.3,13841.0,41.451,41.451,41.4114,41.4272,13841.0
2016-06-17 13:15:00,52.29,52.35,52.29,52.33,10026.0,41.4193,41.4668,41.4193,41.451,10026.0
2016-06-17 13:20:00,52.33,52.36,52.3,52.33,8153.0,41.451,41.4747,41.4272,41.451,8153.0
2016-06-17 13:25:00,52.33,52.38,52.32,52.32,8036.0,41.451,41.4906,41.4431,41.4431,8036.0
2016-06-17 13:30:00,52.32,52.34,52.3,52.3,6619.0,41.4431,41.4589,41.4272,41.4272,6619.0
2016-06-17 13:35:00,52.29,52.32,52.28,52.31,10648.0,41.4193,41.4431,41.4114,41.4351,10648.0
2016-06-17 13:40:00,52.31,52.38,52.31,52.36,17905.0,41.4351,41.4906,41.4351,41.4747,17905.0
2016-06-17 13:45:00,52.38,52.44,52.37,52.43,16651.0,41.4906,41.5381,41.4827,41.5302,16651.0
2016-06-17 13:50:00,52.43,52.5,52.43,52.45,17123.0,41.5302,41.5856,41.5302,41.546,17123.0
2016-06-17 13:55:00,52.43,52.47,52.43,52.46,13519.0,41.5302,41.5619,41.5302,41.5539,13519.0
2016-06-17 14:00:00,52.45,52.49,52.45,52.47,17839.0,41.546,41.5777,41.546,41.5619,17839.0
2016-06-17 14:05:00,52.47,52.48,52.43,52.47,21730.0,41.5619,41.5698,41.5302,41.5619,21730.0
2016-06-17 14:10:00,52.48,52.53,52.47,52.52,25312.0,41.5698,41.6094,41.5619,41.6015,25312.0
2016-06-17 14:15:00,52.51,52.56,52.45,52.45,21451.0,41.5936,41.6332,41.546,41.546,21451.0
2016-06-17 14:20:00,52.45,52.52,52.43,52.49,21282.0,41.546,41.6015,41.5302,41.5777,21282.0
2016-06-17 14:25:00,52.5,52.51,52.46,52.49,20245.0,41.5856,41.5936,41.5539,41.5777,20245.0
2016-06-17 14:30:00,52.48,52.52,52.46,52.51,21151.0,41.5698,41.6015,41.5539,41.5936,21151.0
2016-06-17 14:35:00,52.51,52.51,52.43,52.44,19550.0,41.5936,41.5936,41.5302,41.5381,19550.0
2016-06-17 14:40:00,52.45,52.49,52.41,52.46,23302.0,41.546,41.5777,41.5143,41.5539,23302.0
2016-06-17 14:45:00,52.47,52.48,52.44,52.45,17077.0,41.5619,41.5698,41.5381,41.546,17077.0
2016-06-17 14:50:00,52.46,52.49,52.43,52.43,14818.0,41.5539,41.5777,41.5302,41.5302,14818.0
2016-06-17 14:55:00,52.43,52.43,52.39,52.39,14620.0,41.5302,41.5302,41.4985,41.4985,14620.0
2016-06-17 15:00:00,52.39,52.4,52.35,52.35,13232.0,41.4985,41.5064,41.4668,41.4668,13232.0
2016-06-17 15:05:00,52.35,52.36,52.31,52.31,19604.0,41.4668,41.4747,41.4351,41.4351,19604.0
2016-06-17 15:10:00,52.31,52.39,52.31,52.36,17136.0,41.4351,41.4985,41.4351,41.4747,17136.0
2016-06-17 15:15:00,52.36,52.37,52.28,52.34,19674.0,41.4747,41.4827,41.4114,41.4589,19674.0
2016-06-17 15:20:00,52.34,52.36,52.31,52.33,20088.0,41.4589,41.4747,41.4351,41.451,20088.0
2016-06-17 15:25:00,52.32,52.34,52.29,52.31,18841.0,41.4431,41.4589,41.4193,41.4351,18841.0
2016-06-17 15:30:00,52.31,52.4,52.27,52.39,64576.0,41.4351,41.5064,41.4034,41.4985,64576.0
2016-06-17 15:35:00,52.4,52.42,52.36,52.37,30045.0,41.5064,41.5223,41.4747,41.4827,30045.0
2016-06-17 15:40:00,52.37,52.42,52.34,52.39,56738.0,41.4827,41.5223,41.4589,41.4985,56738.0
2016-06-17 15:45:00,52.4,52.48,52.39,52.46,99084.0,41.5064,41.5698,41.4985,41.5539,99084.0
2016-06-17 15:50:00,52.46,52.48,52.44,52.46,111513.0,41.5539,41.5698,41.5381,41.5539,111513.0
2016-06-17 15:55:00,52.46,52.46,52.42,52.43,151657.0,41.5539,41.5539,41.5223,41.5302,151657.0
2016-06-20 09:30:00,53.29,53.48,53.27,53.4,89905.0,42.2114,42.3619,42.1956,42.2985,89905.0
2016-06-20 09:35:00,53.4,53.64,53.35,53.59,60265.0,42.2985,42.4886,42.2589,42.449,60265.0
2016-06-20 09:40:00,53.59,53.62,53.45,53.46,43528.0,42.449,42.4728,42.3381,42.3461,43528.0
2016-06-20 09:45:00,53.5,53.52,53.33,53.4,23609.0,42.3777,42.3936,42.2431,42.2985,23609.0
2016-06-20 09:50:00,53.41,53.58,53.39,53.52,58101.0,42.3064,42.4411,42.2906,42.3936,58101.0
2016-06-20 09:55:00,53.52,53.59,53.48,53.59,42624.0,42.3936,42.449,42.3619,42.449,42624.0
2016-06-20 10:00:00,53.6,53.8,53.59,53.8,45352.0,42.4569,42.6154,42.449,42.6154,45352.0
2016-06-20 10:05:00,53.8,53.87,53.77,53.79,62006.0,42.6154,42.6708,42.5916,42.6074,62006.0
2016-06-20 10:10:00,53.79,53.79,53.68,53.69,27480.0,42.6074,42.6074,42.5203,42.5282,27480.0
2016-06-20 10:15:00,53.69,53.77,53.65,53.73,47889.0,42.5282,42.5916,42.4966,42.5599,47889.0
2016-06-20 10:20:00,53.74,53.79,53.73,53.79,45311.0,42.5678,42.6074,42.5599,42.6074,45311.0
2016-06-20 10:25:00,53.79,53.87,53.79,53.84,57429.0,42.6074,42.6708,42.6074,42.6471,57429.0
2016-06-20 10:30:00,53.84,53.85,53.71,53.73,47518.0,42.6471,42.655,42.5441,42.5599,47518.0
2016-06-20 10:35:00,53.73,53.82,53.73,53.76,69119.0,42.5599,42.6312,42.5599,42.5837,69119.0
2016-06-20 10:40:00,53.76,53.81,53.75,53.78,23748.0,42.5837,42.6233,42.5758,42.5995,23748.0
2016-06-20 10:45:00,53.79,53.79,53.75,53.77,27597.0,42.6074,42.6074,42.5758,42.5916,27597.0
2016-06-20 10:50:00,53.76,53.76,53.67,53.69,35893.0,42.5837,42.5837,42.5124,42.5282,35893.0
2016-06-20 10:55:00,53.7,53.7,53.59,53.6,13402.0,42.5362,42.5362,42.449,42.4569,13402.0
2016-06-20 11:00:00,53.59,53.62,53.57,53.61,16378.0,42.449,42.4728,42.4332,42.4649,16378.0
2016-06-20 11:05:00,53.62,53.67,53.61,53.62,21328.0,42.4728,42.5124,42.4649,42.4728,21328.0
2016-06-20 11:10:00,53.62,53.63,53.53,53.53,23162.0,42.4728,42.4807,42.4015,42.4015,23162.0
2016-06-20 11:15:00,53.53,53.54,53.44,53.48,32109.0,42.4015,42.4094,42.3302,42.3619,32109.0
2016-06-20 11:20:00,53.48,53.55,53.47,53.48,22327.0,42.3619,42.4173,42.354,42.3619,22327.0
2016-06-20 11:25:00,53.48,53.51,53.42,53.43,36077.0,42.3619,42.3857,42.3144,42.3223,36077.0
2016-06-20 11:30:00,53.43,53.47,53.43,53.45,20187.0,42.3223,42.354,42.3223,42.3381,20187.0
2016-06-20 11:35:00,53.45,53.52,53.44,53.52,22937.0,42.3381,42.3936,42.3302,42.3936,22937.0
2016-06-20 11:40:00,53.52,53.54,53.5,53.5,22953.0,42.3936,42.4094,42.3777,42.3777,22953.0
2016-06-20 11:45:00,53.52,53.52,53.4,53.4,20035.0,42.3936,42.3936,42.2985,42.2985,20035.0
2016-06-20 11:50:00,53.4,53.43,53.39,53.41,13555.0,42.2985,42.3223,42.2906,42.3064,13555.0
2016-06-20 11:55:00,53.41,53.47,53.39,53.46,15228.0,42.3064,42.354,42.2906,42.3461,15228.0
2016-06-20 12:00:00,53.46,53.51,53.45,53.49,32299.0,42.3461,42.3857,42.3381,42.3698,32299.0
2016-06-20 12:05:00,53.49,53.53,53.47,53.53,18273.0,42.3698,42.4015,42.354,42.4015,18273.0
2016-06-20 12:10:00,53.54,53.57,53.54,53.55,11886.0,42.4094,42.4332,42.4094,42.4173,11886.0
2016-06-20 12:15:00,53.55,53.55,53.48,53.54,19750.0,42.4173,42.4173,42.3619,42.4094,19750.0
2016-06-20 12:20:00,53.54,53.58,53.53,53.57,13214.0,42.4094,42.4411,42.4015,42.4332,13214.0
2016-06-20 12:25:00,53.57,53.57,53.52,53.53,9809.0,42.4332,42.4332,42.3936,42.4015,9809.0
2016-06-20 12:30:00,53.53,53.62,53.53,53.61,36661.0,42.4015,42.4728,42.4015,42.4649,36661.0
2016-06-20 12:35:00,53.61,53.62,53.58,53.59,20078.0,42.4649,42.4728,42.4411,42.449,20078.0
2016-06-20 12:40:00,53.57,53.62,53.56,53.59,17736.0,42.4332,42.4728,42.4253,42.449,17736.0
2016-06-20 12:45:00,53.59,53.62,53.56,53.59,18853.0,42.449,42.4728,42.4253,42.449,18853.0
2016-06-20 12:50:00,53.6,53.66,53.58,53.65,20445.0,42.4569,42.5045,42.4411,42.4966,20445.0
2016-06-20 12:55:00,53.65,53.65,53.58,53.58,15459.0,42.4966,42.4966,42.4411,42.4411,15459.0
2016-06-20 13:00:00,53.58,53.64,53.57,53.64,17179.0,42.4411,42.4886,42.4332,42.4886,17179.0
2016-06-20 13:05:00,53.63,53.64,53.6,53.61,15745.0,42.4807,42.4886,42.4569,42.4649,15745.0
2016-06-20 13:10:00,53.62,53.63,53.54,53.55,40499.0,42.4728,42.4807,42.4094,42.4173,40499.0
2016-06-20 13:15:00,53.55,53.6,53.55,53.58,48709.0,42.4173,42.4569,42.4173,42.4411,48709.0
2016-06-20 13:20:00,53.58,53.63,53.56,53.63,24061.0,42.4411,42.4807,42.4253,42.4807,24061.0
2016-06-20 13:25:00,53.63,53.64,53.55,53.58,36189.0,42.4807,42.4886,42.4173,42.4411,36189.0
2016-06-20 13:30:00,53.57,53.62,53.56,53.6,19240.0,42.4332,42.4728,42.4253,42.4569,19240.0
2016-06-20 13:35:00,53.6,53.63,53.59,53.6,13858.0,42.4569,42.4807,42.449,42.4569,13858.0
2016-06-20 13:40:00,53.61,53.64,53.59,53.63,12053.0,42.4649,42.4886,42.449,42.4807,12053.0
2016-06-20 13:45:00,53.63,53.65,53.61,53.65,12303.0,42.4807,42.4966,42.4649,42.4966,12303.0
2016-06-20 13:50:00,53.63,53.69,53.62,53.66,24271.0,42.4807,42.5282,42.4728,42.5045,24271.0
2016-06-20 13:55:00,53.66,53.68,53.63,53.65,22768.0,42.5045,42.5203,42.4807,42.4966,22768.0
2016-06-20 14:00:00,53.65,53.65,53.59,53.59,14497.0,42.4966,42.4966,42.449,42.449,14497.0
2016-06-20 14:05:00,53.58,53.59,53.55,53.56,27151.0,42.4411,42.449,42.4173,42.4253,27151.0
2016-06-20 14:10:00,53.56,53.57,53.5,53.5,26167.0,42.4253,42.4332,42.3777,42.3777,26167.0
2016-06-20 14:15:00,53.51,53.53,53.5,53.53,20029.0,42.3857,42.4015,42.3777,42.4015,20029.0
2016-06-20 14:20:00,53.52,53.59,53.52,53.59,28917.0,42.3936,42.449,42.3936,42.449,28917.0
2016-06-20 14:25:00,53.59,53.6,53.52,53.55,35356.0,42.449,42.4569,42.3936,42.4173,35356.0
2016-06-20 14:30:00,53.54,53.55,53.51,53.55,17889.0,42.4094,42.4173,42.3857,42.4173,17889.0
2016-06-20 14:35:00,53.55,53.57,53.48,53.48,17246.0,42.4173,42.4332,42.3619,42.3619,17246.0
2016-06-20 14:40:00,53.5,53.54,53.49,53.53,26561.0,42.3777,42.4094,42.3698,42.4015,26561.0
2016-06-20 14:45:00,53.53,53.56,53.49,53.56,22042.0,42.4015,42.4253,42.3698,42.4253,22042.0
2016-06-20 14:50:00,53.56,53.56,53.51,53.52,16146.0,42.4253,42.4253,42.3857,42.3936,16146.0
2016-06-20 14:55:00,53.52,53.58,53.52,53.58,15595.0,42.3936,42.4411,42.3936,42.4411,15595.0
2016-06-20 15:00:00,53.57,53.59,53.53,53.58,22568.0,42.4332,42.449,42.4015,42.4411,22568.0
2016-06-20 15:05:00,53.58,53.59,53.5,53.53,22088.0,42.4411,42.449,42.3777,42.4015,22088.0
2016-06-20 15:10:00,53.52,53.52,53.49,53.51,15696.0,42.3936,42.3936,42.3698,42.3857,15696.0
2016-06-20 15:15:00,53.51,53.51,53.46,53.46,40066.0,42.3857,42.3857,42.3461,42.3461,40066.0
2016-06-20 15:20:00,53.47,53.5,53.46,53.48,23755.0,42.354,42.3777,42.3461,42.3619,23755.0
2016-06-20 15:25:00,53.48,53.5,53.45,53.46,30694.0,42.3619,42.3777,42.3381,42.3461,30694.0
2016-06-20 15:30:00,53.46,53.49,53.45,53.46,29111.0,42.3461,42.3698,42.3381,42.3461,29111.0
2016-06-20 15:35:00,53.46,53.47,53.43,53.44,49798.0,42.3461,42.354,42.3223,42.3302,49798.0
2016-06-20 15:40:00,53.44,53.47,53.4,53.46,38056.0,42.3302,42.354,42.2985,42.3461,38056.0
2016-06-20 15:45:00,53.46,53.47,53.37,53.37,58084.0,42.3461,42.354,42.2748,42.2748,58084.0
2016-06-20 15:50:00,53.37,53.38,53.34,53.35,70665.0,42.2748,42.2827,42.251,42.2589,70665.0
2016-06-20 15:55:00,53.35,53.42,53.34,53.37,177990.0,42.2589,42.3144,42.251,42.2748,177990.0
2016-06-21 09:30:00,53.34,53.54,53.32,53.41,72973.0,42.251,42.4094,42.2352,42.3064,72973.0
2016-06-21 09:35:00,53.42,53.43,53.21,53.23,31628.0,42.3144,42.3223,42.148,42.1639,31628.0
2016-06-21 09:40:00,53.23,53.3,53.14,53.26,38159.0,42.1639,42.2193,42.0926,42.1876,38159.0
2016-06-21 09:45:00,53.26,53.28,53.18,53.27,167290.0,42.1876,42.2035,42.1243,42.1956,167290.0
2016-06-21 09:50:00,53.26,53.3,53.14,53.24,127041.0,42.1876,42.2193,42.0926,42.1718,127041.0
2016-06-21 09:55:00,53.23,53.24,53.06,53.09,19584.0,42.1639,42.1718,42.0292,42.053,19584.0
2016-06-21 10:00:00,53.08,53.11,52.96,52.96,58330.0,42.0451,42.0688,41.95,41.95,58330.0
2016-06-21 10:05:00,52.94,52.98,52.88,52.91,38392.0,41.9342,41.9658,41.8866,41.9104,38392.0
2016-06-21 10:10:00,52.9,53.02,52.9,52.98,30799.0,41.9025,41.9975,41.9025,41.9658,30799.0
2016-06-21 10:15:00,52.98,52.98,52.87,52.87,12460.0,41.9658,41.9658,41.8787,41.8787,12460.0
2016-06-21 10:20:00,52.87,52.88,52.77,52.77,39087.0,41.8787,41.8866,41.7995,41.7995,39087.0
2016-06-21 10:25:00,52.77,52.81,52.75,52.76,25366.0,41.7995,41.8312,41.7837,41.7916,25366.0
2016-06-21 10:30:00,52.77,52.85,52.77,52.8,15721.0,41.7995,41.8629,41.7995,41.8233,15721.0
2016-06-21 10:35:00,52.81,52.84,52.78,52.8,13486.0,41.8312,41.8549,41.8074,41.8233,13486.0
2016-06-21 10:40:00,52.81,52.94,52.81,52.87,55130.0,41.8312,41.9342,41.8312,41.8787,55130.0
2016-06-21 10:45:00,52.88,52.95,52.86,52.93,35441.0,41.8866,41.9421,41.8708,41.9262,35441.0
2016-06-21 10:50:00,52.93,52.95,52.9,52.9,24708.0,41.9262,41.9421,41.9025,41.9025,24708.0
2016-06-21 10:55:00,52.9,52.94,52.89,52.91,46383.0,41.9025,41.9342,41.8946,41.9104,46383.0
2016-06-21 11:00:00,52.9,53.07,52.9,53.06,24927.0,41.9025,42.0371,41.9025,42.0292,24927.0
2016-06-21 11:05:00,53.07,53.12,53.06,53.1,23212.0,42.0371,42.0767,42.0292,42.0609,23212.0
2016-06-21 11:10:00,53.1,53.16,53.06,53.16,20465.0,42.0609,42.1084,42.0292,42.1084,20465.0
2016-06-21 11:15:00,53.18,53.26,53.16,53.26,18770.0,42.1243,42.1876,42.1084,42.1876,18770.0
2016-06-21 11:20:00,53.27,53.3,53.25,53.27,13786.0,42.1956,42.2193,42.1797,42.1956,13786.0
2016-06-21 11:25:00,53.28,53.29,53.24,53.25,12477.0,42.2035,42.2114,42.1718,42.1797,12477.0
2016-06-21 11:30:00,53.23,53.23,53.11,53.12,21385.0,42.1639,42.1639,42.0688,42.0767,21385.0
2016-06-21 11:35:00,53.12,53.13,53.08,53.12,20368.0,42.0767,42.0847,42.0451,42.0767,20368.0
2016-06-21 11:40:00,53.1,53.12,53.07,53.12,9698.0,42.0609,42.0767,42.0371,42.0767,9698.0
2016-06-21 11:45:00,53.12,53.12,53.06,53.09,9544.0,42.0767,42.0767,42.0292,42.053,9544.0
2016-06-21 11:50:00,53.08,53.1,53.05,53.07,13063.0,42.0451,42.0609,42.0213,42.0371,13063.0
2016-06-21 11:55:00,53.07,53.15,53.06,53.13,11352.0,42.0371,42.1005,42.0292,42.0847,11352.0
2016-06-21 12:00:00,53.12,53.17,53.12,53.15,12136.0,42.0767,42.1163,42.0767,42.1005,12136.0
2016-06-21 12:05:00,53.15,53.17,53.11,53.14,10977.0,42.1005,42.1163,42.0688,42.0926,10977.0
2016-06-21 12:10:00,53.13,53.14,53.1,53.11,13021.0,42.0847,42.0926,42.0609,42.0688,13021.0
2016-06-21 12:15:00,53.11,53.15,53.1,53.13,22464.0,42.0688,42.1005,42.0609,42.0847,22464.0
2016-06-21 12:20:00,53.13,53.15,53.11,53.14,24876.0,42.0847,42.1005,42.0688,42.0926,24876.0
2016-06-21 12:25:00,53.15,53.15,53.07,53.1,35165.0,42.1005,42.1005,42.0371,42.0609,35165.0
2016-06-21 12:30:00,53.1,53.12,53.06,53.08,10676.0,42.0609,42.0767,42.0292,42.0451,10676.0
2016-06-21 12:35:00,53.08,53.12,53.06,53.07,40615.0,42.0451,42.0767,42.0292,42.0371,40615.0
2016-06-21 12:40:00,53.06,53.09,53.06,53.07,9844.0,42.0292,42.053,42.0292,42.0371,9844.0
2016-06-21 12:45:00,53.08,53.09,53.03,53.04,11343.0,42.0451,42.053,42.0054,42.0134,11343.0
2016-06-21 12:50:00,53.03,53.03,52.99,53.02,23224.0,42.0054,42.0054,41.9738,41.9975,23224.0
2016-06-21 12:55:00,53.02,53.02,52.97,52.97,9954.0,41.9975,41.9975,41.9579,41.9579,9954.0
2016-06-21 13:00:00,52.98,53.08,52.97,53.07,45362.0,41.9658,42.0451,41.9579,42.0371,45362.0
2016-06-21 13:05:00,53.08,53.08,53.03,53.05,13502.0,42.0451,42.0451,42.0054,42.0213,13502.0
2016-06-21 13:10:00,53.04,53.04,53.01,53.03,6134.0,42.0134,42.0134,41.9896,42.0054,6134.0
2016-06-21 13:15:00,53.02,53.08,53.01,53.08,26961.0,41.9975,42.0451,41.9896,42.0451,26961.0
2016-06-21 13:20:00,53.07,53.08,53.0,53.06,72474.0,42.0371,42.0451,41.9817,42.0292,72474.0
2016-06-21 13:25:00,53.05,53.09,53.04,53.09,11914.0,42.0213,42.053,42.0134,42.053,11914.0
2016-06-21 13:30:00,53.08,53.13,53.08,53.11,15832.0,42.0451,42.0847,42.0451,42.0688,15832.0
2016-06-21 13:35:00,53.11,53.11,53.06,53.06,14206.0,42.0688,42.0688,42.0292,42.0292,14206.0
2016-06-21 13:40:00,53.05,53.16,53.04,53.15,32095.0,42.0213,42.1084,42.0134,42.1005,32095.0
2016-06-21 13:45:00,53.15,53.17,53.13,53.17,37064.0,42.1005,42.1163,42.0847,42.1163,37064.0
2016-06-21 13:50:00,53.17,53.2,53.15,53.2,15017.0,42.1163,42.1401,42.1005,42.1401,15017.0
2016-06-21 13:55:00,53.2,53.24,53.19,53.22,25147.0,42.1401,42.1718,42.1322,42.1559,25147.0
2016-06-21 14:00:00,53.22,53.23,53.16,53.18,29459.0,42.1559,42.1639,42.1084,42.1243,29459.0
2016-06-21 14:05:00,53.18,53.19,53.14,53.17,41622.0,42.1243,42.1322,42.0926,42.1163,41622.0
2016-06-21 14:10:00,53.18,53.26,53.18,53.25,21291.0,42.1243,42.1876,42.1243,42.1797,21291.0
2016-06-21 14:15:00,53.26,53.3,53.26,53.28,19170.0,42.1876,42.2193,42.1876,42.2035,19170.0
2016-06-21 14:20:00,53.29,53.29,53.23,53.26,16149.0,42.2114,42.2114,42.1639,42.1876,16149.0
2016-06-21 14:25:00,53.26,53.31,53.26,53.29,14530.0,42.1876,42.2272,42.1876,42.2114,14530.0
2016-06-21 14:30:00,53.29,53.32,53.27,53.32,23375.0,42.2114,42.2352,42.1956,42.2352,23375.0
2016-06-21 14:35:00,53.33,53.39,53.31,53.37,18331.0,42.2431,42.2906,42.2272,42.2748,18331.0
2016-06-21 14:40:00,53.36,53.37,53.32,53.32,25399.0,42.2668,42.2748,42.2352,42.2352,25399.0
2016-06-21 14:45:00,53.33,53.36,53.32,53.32,19666.0,42.2431,42.2668,42.2352,42.2352,19666.0
2016-06-21 14:50:00,53.32,53.34,53.26,53.26,28909.0,42.2352,42.251,42.1876,42.1876,28909.0
2016-06-21 14:55:00,53.26,53.27,53.23,53.23,16333.0,42.1876,42.1956,42.1639,42.1639,16333.0
2016-06-21 15:00:00,53.23,53.23,53.16,53.18,17734.0,42.1639,42.1639,42.1084,42.1243,17734.0
2016-06-21 15:05:00,53.18,53.2,53.15,53.18,20255.0,42.1243,42.1401,42.1005,42.1243,20255.0
2016-06-21 15:10:00,53.18,53.2,53.15,53.18,14394.0,42.1243,42.1401,42.1005,42.1243,14394.0
2016-06-21 15:15:00,53.18,53.23,53.16,53.22,19816.0,42.1243,42.1639,42.1084,42.1559,19816.0
2016-06-21 15:20:00,53.22,53.22,53.17,53.19,24482.0,42.1559,42.1559,42.1163,42.1322,24482.0
2016-06-21 15:25:00,53.2,53.23,53.19,53.22,20691.0,42.1401,42.1639,42.1322,42.1559,20691.0
2016-06-21 15:30:00,53.21,53.22,53.16,53.17,32769.0,42.148,42.1559,42.1084,42.1163,32769.0
2016-06-21 15:35:00,53.16,53.19,53.14,53.14,31891.0,42.1084,42.1322,42.0926,42.0926,31891.0
2016-06-21 15:40:00,53.14,53.15,53.05,53.08,48494.0,42.0926,42.1005,42.0213,42.0451,48494.0
2016-06-21 15:45:00,53.07,53.16,53.06,53.14,54489.0,42.0371,42.1084,42.0292,42.0926,54489.0
2016-06-21 15:50:00,53.14,53.16,53.11,53.16,57096.0,42.0926,42.1084,42.0688,42.1084,57096.0
2016-06-21 15:55:00,53.15,53.18,53.09,53.14,192073.0,42.1005,42.1243,42.053,42.0926,192073.0
2016-06-22 09:30:00,52.88,53.0,52.51,52.67,156489.0,41.8866,41.9817,41.5936,41.7203,156489.0
2016-06-22 09:35:00,52.68,52.81,52.6,52.66,109948.0,41.7282,41.8312,41.6648,41.7124,109948.0
2016-06-22 09:40:00,52.66,52.75,52.61,52.63,60032.0,41.7124,41.7837,41.6728,41.6886,60032.0
2016-06-22 09:45:00,52.62,52.78,52.56,52.78,91721.0,41.6807,41.8074,41.6332,41.8074,91721.0
2016-06-22 09:50:00,52.79,52.87,52.75,52.81,27116.0,41.8153,41.8787,41.7837,41.8312,27116.0
2016-06-22 09:55:00,52.8,52.83,52.74,52.75,45075.0,41.8233,41.847,41.7757,41.7837,45075.0
2016-06-22 10:00:00,52.73,52.76,52.65,52.67,43870.0,41.7678,41.7916,41.7044,41.7203,43870.0
2016-06-22 10:05:00,52.66,52.93,52.66,52.91,109279.0,41.7124,41.9262,41.7124,41.9104,109279.0
2016-06-22 10:10:00,52.9,52.93,52.87,52.87,25995.0,41.9025,41.9262,41.8787,41.8787,25995.0
2016-06-22 10:15:00,52.87,53.04,52.86,53.01,86763.0,41.8787,42.0134,41.8708,41.9896,86763.0
2016-06-22 10:20:00,52.99,53.01,52.9,52.91,22952.0,41.9738,41.9896,41.9025,41.9104,22952.0
2016-06-22 10:25:00,52.91,53.02,52.9,53.01,36949.0,41.9104,41.9975,41.9025,41.9896,36949.0
2016-06-22 10:30:00,53.01,53.03,52.86,52.87,86009.0,41.9896,42.0054,41.8708,41.8787,86009.0
2016-06-22 10:35:00,52.87,52.93,52.87,52.91,23253.0,41.8787,41.9262,41.8787,41.9104,23253.0
2016-06-22 10:40:00,52.91,52.92,52.85,52.88,25758.0,41.9104,41.9183,41.8629,41.8866,25758.0
2016-06-22 10:45:00,52.88,52.9,52.78,52.78,34355.0,41.8866,41.9025,41.8074,41.8074,34355.0
2016-06-22 10:50:00,52.78,52.84,52.75,52.83,55557.0,41.8074,41.8549,41.7837,41.847,55557.0
2016-06-22 10:55:00,52.83,52.88,52.81,52.81,20398.0,41.847,41.8866,41.8312,41.8312,20398.0
2016-06-22 11:00:00,52.81,52.83,52.77,52.77,19761.0,41.8312,41.847,41.7995,41.7995,19761.0
2016-06-22 11:05:00,52.77,52.77,52.68,52.68,30287.0,41.7995,41.7995,41.7282,41.7282,30287.0
2016-06-22 11:10:00,52.69,52.74,52.65,52.69,36162.0,41.7361,41.7757,41.7044,41.7361,36162.0
2016-06-22 11:15:00,52.69,52.74,52.68,52.71,23370.0,41.7361,41.7757,41.7282,41.752,23370.0
2016-06-22 11:20:00,52.72,52.75,52.7,52.72,28718.0,41.7599,41.7837,41.7441,41.7599,28718.0
2016-06-22 11:25:00,52.71,52.76,52.71,52.76,18926.0,41.752,41.7916,41.752,41.7916,18926.0
2016-06-22 11:30:00,52.75,52.75,52.57,52.58,34604.0,41.7837,41.7837,41.6411,41.649,34604.0
2016-06-22 11:35:00,52.58,52.68,52.57,52.66,19259.0,41.649,41.7282,41.6411,41.7124,19259.0
2016-06-22 11:40:00,52.66,52.7,52.64,52.68,21736.0,41.7124,41.7441,41.6965,41.7282,21736.0
2016-06-22 11:45:00,52.67,52.71,52.65,52.66,27789.0,41.7203,41.752,41.7044,41.7124,27789.0
2016-06-22 11:50:00,52.65,52.67,52.62,52.66,13379.0,41.7044,41.7203,41.6807,41.7124,13379.0
2016-06-22 11:55:00,52.66,52.68,52.62,52.65,68878.0,41.7124,41.7282,41.6807,41.7044,68878.0
2016-06-22 12:00:00,52.65,52.73,52.64,52.72,27619.0,41.7044,41.7678,41.6965,41.7599,27619.0
2016-06-22 12:05:00,52.72,52.75,52.7,52.72,31687.0,41.7599,41.7837,41.7441,41.7599,31687.0
2016-06-22 12:10:00,52.73,52.77,52.71,52.74,12702.0,41.7678,41.7995,41.752,41.7757,12702.0
2016-06-22 12:15:00,52.75,52.78,52.71,52.72,16492.0,41.7837,41.8074,41.752,41.7599,16492.0
2016-06-22 12:20:00,52.72,52.73,52.64,52.65,24236.0,41.7599,41.7678,41.6965,41.7044,24236.0
2016-06-22 12:25:00,52.65,52.65,52.61,52.65,13179.0,41.7044,41.7044,41.6728,41.7044,13179.0
2016-06-22 12:30:00,52.65,52.75,52.65,52.75,32754.0,41.7044,41.7837,41.7044,41.7837,32754.0
2016-06-22 12:35:00,52.73,52.77,52.73,52.74,13996.0,41.7678,41.7995,41.7678,41.7757,13996.0
2016-06-22 12:40:00,52.75,52.77,52.68,52.7,12529.0,41.7837,41.7995,41.7282,41.7441,12529.0
2016-06-22 12:45:00,52.7,52.7,52.65,52.66,11721.0,41.7441,41.7441,41.7044,41.7124,11721.0
2016-06-22 12:50:00,52.66,52.74,52.66,52.71,15971.0,41.7124,41.7757,41.7124,41.752,15971.0
2016-06-22 12:55:00,52.71,52.73,52.7,52.72,8166.0,41.752,41.7678,41.7441,41.7599,8166.0
2016-06-22 13:00:00,52.71,52.74,52.68,52.69,15770.0,41.752,41.7757,41.7282,41.7361,15770.0
2016-06-22 13:05:00,52.69,52.7,52.58,52.59,11051.0,41.7361,41.7441,41.649,41.6569,11051.0
2016-06-22 13:10:00,52.58,52.6,52.55,52.6,11399.0,41.649,41.6648,41.6252,41.6648,11399.0
2016-06-22 13:15:00,52.59,52.59,52.51,52.54,46890.0,41.6569,41.6569,41.5936,41.6173,46890.0
2016-06-22 13:20:00,52.53,52.57,52.48,52.54,28646.0,41.6094,41.6411,41.5698,41.6173,28646.0
2016-06-22 13:25:00,52.55,52.61,52.54,52.6,27819.0,41.6252,41.6728,41.6173,41.6648,27819.0
2016-06-22 13:30:00,52.6,52.64,52.55,52.55,36060.0,41.6648,41.6965,41.6252,41.6252,36060.0
2016-06-22 13:35:00,52.56,52.58,52.56,52.57,13781.0,41.6332,41.649,41.6332,41.6411,13781.0
2016-06-22 13:40:00,52.57,52.68,52.57,52.68,14074.0,41.6411,41.7282,41.6411,41.7282,14074.0
2016-06-22 13:45:00,52.68,52.69,52.66,52.67,31815.0,41.7282,41.7361,41.7124,41.7203,31815.0
2016-06-22 13:50:00,52.67,52.69,52.63,52.65,19990.0,41.7203,41.7361,41.6886,41.7044,19990.0
2016-06-22 13:55:00,52.64,52.65,52.57,52.57,11935.0,41.6965,41.7044,41.6411,41.6411,11935.0
2016-06-22 14:00:00,52.58,52.6,52.55,52.57,27964.0,41.649,41.6648,41.6252,41.6411,27964.0
2016-06-22 14:05:00,52.56,52.59,52.55,52.55,19274.0,41.6332,41.6569,41.6252,41.6252,19274.0
2016-06-22 14:10:00,52.56,52.62,52.55,52.62,11403.0,41.6332,41.6807,41.6252,41.6807,11403.0
2016-06-22 14:15:00,52.62,52.64,52.6,52.61,19769.0,41.6807,41.6965,41.6648,41.6728,19769.0
2016-06-22 14:20:00,52.6,52.6,52.54,52.56,30357.0,41.6648,41.6648,41.6173,41.6332,30357.0
2016-06-22 14:25:00,52.55,52.62,52.55,52.59,16561.0,41.6252,41.6807,41.6252,41.6569,16561.0
2016-06-22 14:30:00,52.6,52.62,52.59,52.61,15609.0,41.6648,41.6807,41.6569,41.6728,15609.0
2016-06-22 14:35:00,52.6,52.61,52.58,52.59,19271.0,41.6648,41.6728,41.649,41.6569,19271.0
2016-06-22 14:40:00,52.59,52.64,52.58,52.61,27627.0,41.6569,41.6965,41.649,41.6728,27627.0
2016-06-22 14:45:00,52.61,52.61,52.56,52.58,11810.0,41.6728,41.6728,41.6332,41.649,11810.0
2016-06-22 14:50:00,52.59,52.63,52.56,52.63,54871.0,41.6569,41.6886,41.6332,41.6886,54871.0
2016-06-22 14:55:00,52.63,52.68,52.62,52.68,35094.0,41.6886,41.7282,41.6807,41.7282,35094.0
2016-06-22 15:00:00,52.68,52.76,52.67,52.75,31876.0,41.7282,41.7916,41.7203,41.7837,31876.0
2016-06-22 15:05:00,52.75,52.76,52.66,52.67,107298.0,41.7837,41.7916,41.7124,41.7203,107298.0
2016-06-22 15:10:00,52.67,52.69,52.64,52.65,34410.0,41.7203,41.7361,41.6965,41.7044,34410.0
2016-06-22 15:15:00,52.65,52.69,52.65,52.66,32546.0,41.7044,41.7361,41.7044,41.7124,32546.0
2016-06-22 15:20:00,52.66,52.66,52.61,52.61,26336.0,41.7124,41.7124,41.6728,41.6728,26336.0
2016-06-22 15:25:00,52.62,52.66,52.62,52.62,51010.0,41.6807,41.7124,41.6807,41.6807,51010.0
2016-06-22 15:30:00,52.63,52.65,52.6,52.65,32493.0,41.6886,41.7044,41.6648,41.7044,32493.0
2016-06-22 15:35:00,52.65,52.7,52.6,52.68,42980.0,41.7044,41.7441,41.6648,41.7282,42980.0
2016-06-22 15:40:00,52.69,52.71,52.65,52.66,32866.0,41.7361,41.752,41.7044,41.7124,32866.0
2016-06-22 15:45:00,52.66,52.69,52.64,52.69,65733.0,41.7124,41.7361,41.6965,41.7361,65733.0
2016-06-22 15:50:00,52.68,52.69,52.6,52.64,111748.0,41.7282,41.7361,41.6648,41.6965,111748.0
2016-06-22 15:55:00,52.63,52.66,52.56,52.6,206057.0,41.6886,41.7124,41.6332,41.6648,206057.0
2016-06-23 09:30:00,53.19,53.3,53.07,53.07,79061.0,42.1322,42.2193,42.0371,42.0371,79061.0
2016-06-23 09:35:00,53.05,53.11,52.99,53.08,28364.0,42.0213,42.0688,41.9738,42.0451,28364.0
2016-06-23 09:40:00,53.11,53.14,53.06,53.12,14608.0,42.0688,42.0926,42.0292,42.0767,14608.0
2016-06-23 09:45:00,53.14,53.22,53.05,53.17,50394.0,42.0926,42.1559,42.0213,42.1163,50394.0
2016-06-23 09:50:00,53.16,53.21,53.07,53.1,22261.0,42.1084,42.148,42.0371,42.0609,22261.0
2016-06-23 09:55:00,53.09,53.25,53.09,53.24,15687.0,42.053,42.1797,42.053,42.1718,15687.0
2016-06-23 10:00:00,53.24,53.31,53.2,53.3,20839.0,42.1718,42.2272,42.1401,42.2193,20839.0
2016-06-23 10:05:00,53.29,53.32,53.24,53.24,16083.0,42.2114,42.2352,42.1718,42.1718,16083.0
2016-06-23 10:10:00,53.23,53.27,53.19,53.22,10686.0,42.1639,42.1956,42.1322,42.1559,10686.0
2016-06-23 10:15:00,53.22,53.27,53.15,53.16,14357.0,42.1559,42.1956,42.1005,42.1084,14357.0
2016-06-23 10:20:00,53.17,53.27,53.17,53.26,7428.0,42.1163,42.1956,42.1163,42.1876,7428.0
2016-06-23 10:25:00,53.26,53.3,53.23,53.23,14049.0,42.1876,42.2193,42.1639,42.1639,14049.0
2016-06-23 10:30:00,53.2,53.22,53.11,53.12,11656.0,42.1401,42.1559,42.0688,42.0767,11656.0
2016-06-23 10:35:00,53.13,53.2,53.12,53.17,14318.0,42.0847,42.1401,42.0767,42.1163,14318.0
2016-06-23 10:40:00,53.17,53.2,53.13,53.13,11221.0,42.1163,42.1401,42.0847,42.0847,11221.0
2016-06-23 10:45:00,53.14,53.15,53.08,53.12,11942.0,42.0926,42.1005,42.0451,42.0767,11942.0
2016-06-23 10:50:00,53.13,53.19,53.13,53.19,15183.0,42.0847,42.1322,42.0847,42.1322,15183.0
2016-06-23 10:55:00,53.19,53.21,53.15,53.16,13524.0,42.1322,42.148,42.1005,42.1084,13524.0
2016-06-23 11:00:00,53.16,53.22,53.16,53.17,9763.0,42.1084,42.1559,42.1084,42.1163,9763.0
2016-06-23 11:05:00,53.18,53.21,53.17,53.2,6371.0,42.1243,42.148,42.1163,42.1401,6371.0
2016-06-23 11:10:00,53.2,53.23,53.16,53.23,11654.0,42.1401,42.1639,42.1084,42.1639,11654.0
2016-06-23 11:15:00,53.23,53.29,53.23,53.26,11184.0,42.1639,42.2114,42.1639,42.1876,11184.0
2016-06-23 11:20:00,53.26,53.27,53.24,53.27,11691.0,42.1876,42.1956,42.1718,42.1956,11691.0
2016-06-23 11:25:00,53.27,53.36,53.25,53.33,36190.0,42.1956,42.2668,42.1797,42.2431,36190.0
2016-06-23 11:30:00,53.33,53.34,53.31,53.33,15792.0,42.2431,42.251,42.2272,42.2431,15792.0
2016-06-23 11:35:00,53.34,53.39,53.34,53.37,12060.0,42.251,42.2906,42.251,42.2748,12060.0
2016-06-23 11:40:00,53.37,53.38,53.35,53.37,21142.0,42.2748,42.2827,42.2589,42.2748,21142.0
2016-06-23 11:45:00,53.36,53.38,53.33,53.34,28475.0,42.2668,42.2827,42.2431,42.251,28475.0
2016-06-23 11:50:00,53.34,53.42,53.33,53.4,16998.0,42.251,42.3144,42.2431,42.2985,16998.0
2016-06-23 11:55:00,53.4,53.41,53.36,53.37,13079.0,42.2985,42.3064,42.2668,42.2748,13079.0
2016-06-23 12:00:00,53.38,53.4,53.32,53.33,13034.0,42.2827,42.2985,42.2352,42.2431,13034.0
2016-06-23 12:05:00,53.33,53.41,53.33,53.41,9138.0,42.2431,42.3064,42.2431,42.3064,9138.0
2016-06-23 12:10:00,53.41,53.41,53.37,53.39,11305.0,42.3064,42.3064,42.2748,42.2906,11305.0
2016-06-23 12:15:00,53.39,53.41,53.38,53.38,15965.0,42.2906,42.3064,42.2827,42.2827,15965.0
2016-06-23 12:20:00,53.39,53.41,53.37,53.39,12992.0,42.2906,42.3064,42.2748,42.2906,12992.0
2016-06-23 12:25:00,53.4,53.42,53.39,53.4,12372.0,42.2985,42.3144,42.2906,42.2985,12372.0
2016-06-23 12:30:00,53.39,53.42,53.37,53.41,16758.0,42.2906,42.3144,42.2748,42.3064,16758.0
2016-06-23 12:35:00,53.41,53.44,53.4,53.41,18219.0,42.3064,42.3302,42.2985,42.3064,18219.0
2016-06-23 12:40:00,53.41,53.41,53.37,53.38,17134.0,42.3064,42.3064,42.2748,42.2827,17134.0
2016-06-23 12:45:00,53.38,53.38,53.32,53.32,22013.0,42.2827,42.2827,42.2352,42.2352,22013.0
2016-06-23 12:50:00,53.33,53.37,53.33,53.35,14174.0,42.2431,42.2748,42.2431,42.2589,14174.0
2016-06-23 12:55:00,53.35,53.36,53.33,53.35,13546.0,42.2589,42.2668,42.2431,42.2589,13546.0
2016-06-23 13:00:00,53.36,53.38,53.35,53.37,12564.0,42.2668,42.2827,42.2589,42.2748,12564.0
2016-06-23 13:05:00,53.36,53.38,53.33,53.38,20331.0,42.2668,42.2827,42.2431,42.2827,20331.0
2016-06-23 13:10:00,53.37,53.4,53.36,53.38,14204.0,42.2748,42.2985,42.2668,42.2827,14204.0
2016-06-23 13:15:00,53.38,53.4,53.36,53.4,15932.0,42.2827,42.2985,42.2668,42.2985,15932.0
2016-06-23 13:20:00,53.39,53.43,53.38,53.42,38108.0,42.2906,42.3223,42.2827,42.3144,38108.0
2016-06-23 13:25:00,53.43,53.46,53.41,53.46,15389.0,42.3223,42.3461,42.3064,42.3461,15389.0
2016-06-23 13:30:00,53.46,53.47,53.43,53.44,24395.0,42.3461,42.354,42.3223,42.3302,24395.0
2016-06-23 13:35:00,53.43,53.43,53.38,53.38,16584.0,42.3223,42.3223,42.2827,42.2827,16584.0
2016-06-23 13:40:00,53.39,53.43,53.36,53.43,44965.0,42.2906,42.3223,42.2668,42.3223,44965.0
2016-06-23 13:45:00,53.42,53.43,53.37,53.38,19083.0,42.3144,42.3223,42.2748,42.2827,19083.0
2016-06-23 13:50:00,53.37,53.37,53.34,53.34,16320.0,42.2748,42.2748,42.251,42.251,16320.0
2016-06-23 13:55:00,53.35,53.41,53.34,53.39,30109.0,42.2589,42.3064,42.251,42.2906,30109.0
2016-06-23 14:00:00,53.38,53.39,53.33,53.34,17507.0,42.2827,42.2906,42.2431,42.251,17507.0
2016-06-23 14:05:00,53.34,53.36,53.32,53.35,16464.0,42.251,42.2668,42.2352,42.2589,16464.0
2016-06-23 14:10:00,53.36,53.38,53.34,53.37,16822.0,42.2668,42.2827,42.251,42.2748,16822.0
2016-06-23 14:15:00,53.37,53.37,53.34,53.35,17150.0,42.2748,42.2748,42.251,42.2589,17150.0
2016-06-23 14:20:00,53.35,53.38,53.34,53.34,27978.0,42.2589,42.2827,42.251,42.251,27978.0
2016-06-23 14:25:00,53.34,53.38,53.34,53.38,11035.0,42.251,42.2827,42.251,42.2827,11035.0
2016-06-23 14:30:00,53.37,53.41,53.37,53.4,26871.0,42.2748,42.3064,42.2748,42.2985,26871.0
2016-06-23 14:35:00,53.4,53.4,53.38,53.38,19601.0,42.2985,42.2985,42.2827,42.2827,19601.0
2016-06-23 14:40:00,53.39,53.39,53.38,53.39,7375.0,42.2906,42.2906,42.2827,42.2906,7375.0
2016-06-23 14:45:00,53.39,53.46,53.38,53.45,31114.0,42.2906,42.3461,42.2827,42.3381,31114.0
2016-06-23 14:50:00,53.46,53.49,53.45,53.48,43056.0,42.3461,42.3698,42.3381,42.3619,43056.0
2016-06-23 14:55:00,53.47,53.49,53.46,53.46,20501.0,42.354,42.3698,42.3461,42.3461,20501.0
2016-06-23 15:00:00,53.46,53.49,53.46,53.47,29955.0,42.3461,42.3698,42.3461,42.354,29955.0
2016-06-23 15:05:00,53.48,53.52,53.47,53.5,25892.0,42.3619,42.3936,42.354,42.3777,25892.0
2016-06-23 15:10:00,53.5,53.53,53.49,53.53,36421.0,42.3777,42.4015,42.3698,42.4015,36421.0
2016-06-23 15:15:00,53.52,53.56,53.51,53.54,31560.0,42.3936,42.4253,42.3857,42.4094,31560.0
2016-06-23 15:20:00,53.55,53.56,53.5,53.5,25881.0,42.4173,42.4253,42.3777,42.3777,25881.0
2016-06-23 15:25:00,53.51,53.52,53.45,53.46,55181.0,42.3857,42.3936,42.3381,42.3461,55181.0
2016-06-23 15:30:00,53.46,53.48,53.43,53.47,88345.0,42.3461,42.3619,42.3223,42.354,88345.0
2016-06-23 15:35:00,53.46,53.49,53.44,53.46,26782.0,42.3461,42.3698,42.3302,42.3461,26782.0
2016-06-23 15:40:00,53.45,53.53,53.45,53.53,33933.0,42.3381,42.4015,42.3381,42.4015,33933.0
2016-06-23 15:45:00,53.53,53.58,53.53,53.55,71521.0,42.4015,42.4411,42.4015,42.4173,71521.0
2016-06-23 15:50:00,53.55,53.62,53.54,53.61,103096.0,42.4173,42.4728,42.4094,42.4649,103096.0
2016-06-23 15:55:00,53.61,53.69,53.59,53.67,181027.0,42.4649,42.5282,42.449,42.5124,181027.0
2016-06-24 09:30:00,51.94,51.94,51.54,51.89,19799.0,41.1421,41.1421,40.8252,41.1024,19799.0
2016-06-24 09:35:00,51.85,51.86,51.63,51.81,154089.0,41.0708,41.0787,40.8965,41.0391,154089.0
2016-06-24 09:40:00,51.81,52.02,51.78,51.98,65128.0,41.0391,41.2054,41.0153,41.1737,65128.0
2016-06-24 09:45:00,51.95,52.0,51.69,51.81,68454.0,41.15,41.1896,40.944,41.0391,68454.0
2016-06-24 09:50:00,51.8,51.92,51.7,51.91,64465.0,41.0312,41.1262,40.9519,41.1183,64465.0
2016-06-24 09:55:00,51.9,52.01,51.88,51.92,91311.0,41.1104,41.1975,41.0945,41.1262,91311.0
2016-06-24 10:00:00,51.91,52.12,51.9,52.03,124037.0,41.1183,41.2846,41.1104,41.2133,124037.0
2016-06-24 10:05:00,52.04,52.06,51.87,52.04,55031.0,41.2213,41.2371,41.0866,41.2213,55031.0
2016-06-24 10:10:00,52.07,52.14,51.92,51.93,39840.0,41.245,41.3005,41.1262,41.1341,39840.0
2016-06-24 10:15:00,51.93,51.97,51.78,51.81,44287.0,41.1341,41.1658,41.0153,41.0391,44287.0
2016-06-24 10:20:00,51.8,51.83,51.64,51.67,86054.0,41.0312,41.0549,40.9044,40.9282,86054.0
2016-06-24 10:25:00,51.66,51.77,51.61,51.71,43033.0,40.9203,41.0074,40.8807,40.9599,43033.0
2016-06-24 10:30:00,51.71,51.77,51.6,51.61,38926.0,40.9599,41.0074,40.8727,40.8807,38926.0
2016-06-24 10:35:00,51.61,51.69,51.55,51.69,42168.0,40.8807,40.944,40.8331,40.944,42168.0
2016-06-24 10:40:00,51.69,51.72,51.54,51.59,44867.0,40.944,40.9678,40.8252,40.8648,44867.0
2016-06-24 10:45:00,51.59,51.61,51.53,51.53,38679.0,40.8648,40.8807,40.8173,40.8173,38679.0
2016-06-24 10:50:00,51.54,51.56,51.52,51.55,37674.0,40.8252,40.8411,40.8094,40.8331,37674.0
2016-06-24 10:55:00,51.55,51.58,51.39,51.39,76359.0,40.8331,40.8569,40.7064,40.7064,76359.0
2016-06-24 11:00:00,51.39,51.43,51.26,51.26,64887.0,40.7064,40.7381,40.6034,40.6034,64887.0
2016-06-24 11:05:00,51.26,51.32,51.17,51.32,52792.0,40.6034,40.6509,40.5321,40.6509,52792.0
2016-06-24 11:10:00,51.35,51.37,51.2,51.25,33087.0,40.6747,40.6906,40.5559,40.5955,33087.0
2016-06-24 11:15:00,51.26,51.26,51.12,51.18,21328.0,40.6034,40.6034,40.4925,40.54,21328.0
2016-06-24 11:20:00,51.18,51.2,51.11,51.12,52094.0,40.54,40.5559,40.4846,40.4925,52094.0
2016-06-24 11:25:00,51.12,51.19,51.05,51.17,33111.0,40.4925,40.548,40.4371,40.5321,33111.0
2016-06-24 11:30:00,51.16,51.25,51.14,51.19,37507.0,40.5242,40.5955,40.5084,40.548,37507.0
2016-06-24 11:35:00,51.19,51.21,51.13,51.16,22778.0,40.548,40.5638,40.5004,40.5242,22778.0
2016-06-24 11:40:00,51.16,51.19,51.06,51.12,32380.0,40.5242,40.548,40.445,40.4925,32380.0
2016-06-24 11:45:00,51.13,51.23,51.05,51.06,38385.0,40.5004,40.5797,40.4371,40.445,38385.0
2016-06-24 11:50:00,51.08,51.1,51.0,51.01,38590.0,40.4608,40.4767,40.3975,40.4054,38590.0
2016-06-24 11:55:00,51.02,51.08,50.93,50.95,111593.0,40.4133,40.4608,40.342,40.3579,111593.0
2016-06-24 12:00:00,50.96,51.01,50.87,50.89,30939.0,40.3658,40.4054,40.2945,40.3103,30939.0
2016-06-24 12:05:00,50.89,50.96,50.89,50.9,38209.0,40.3103,40.3658,40.3103,40.3183,38209.0
2016-06-24 12:10:00,50.92,50.92,50.75,50.8,38171.0,40.3341,40.3341,40.1994,40.239,38171.0
2016-06-24 12:15:00,50.8,50.86,50.78,50.85,51108.0,40.239,40.2866,40.2232,40.2787,51108.0
2016-06-24 12:20:00,50.85,50.94,50.84,50.91,36972.0,40.2787,40.3499,40.2707,40.3262,36972.0
2016-06-24 12:25:00,50.92,51.0,50.91,51.0,42493.0,40.3341,40.3975,40.3262,40.3975,42493.0
2016-06-24 12:30:00,51.0,51.06,50.96,50.97,62503.0,40.3975,40.445,40.3658,40.3737,62503.0
2016-06-24 12:35:00,50.96,51.01,50.96,50.99,31419.0,40.3658,40.4054,40.3658,40.3895,31419.0
2016-06-24 12:40:00,50.99,51.02,50.92,50.94,40975.0,40.3895,40.4133,40.3341,40.3499,40975.0
2016-06-24 12:45:00,50.95,50.95,50.85,50.91,44647.0,40.3579,40.3579,40.2787,40.3262,44647.0
2016-06-24 12:50:00,50.91,50.96,50.89,50.96,28180.0,40.3262,40.3658,40.3103,40.3658,28180.0
2016-06-24 12:55:00,50.97,51.0,50.92,50.96,39823.0,40.3737,40.3975,40.3341,40.3658,39823.0
2016-06-24 13:00:00,50.95,51.03,50.93,51.0,17272.0,40.3579,40.4212,40.342,40.3975,17272.0
2016-06-24 13:05:00,51.01,51.02,50.95,50.97,23398.0,40.4054,40.4133,40.3579,40.3737,23398.0
2016-06-24 13:10:00,50.97,51.04,50.96,51.04,22351.0,40.3737,40.4292,40.3658,40.4292,22351.0
2016-06-24 13:15:00,51.04,51.07,50.94,50.98,15762.0,40.4292,40.4529,40.3499,40.3816,15762.0
2016-06-24 13:20:00,50.99,50.99,50.88,50.94,15186.0,40.3895,40.3895,40.3024,40.3499,15186.0
2016-06-24 13:25:00,50.93,50.96,50.92,50.96,15708.0,40.342,40.3658,40.3341,40.3658,15708.0
2016-06-24 13:30:00,50.96,51.07,50.95,51.06,41937.0,40.3658,40.4529,40.3579,40.445,41937.0
2016-06-24 13:35:00,51.07,51.12,51.06,51.11,27684.0,40.4529,40.4925,40.445,40.4846,27684.0
2016-06-24 13:40:00,51.1,51.11,51.04,51.05,31815.0,40.4767,40.4846,40.4292,40.4371,31815.0
2016-06-24 13:45:00,51.04,51.05,51.0,51.04,31162.0,40.4292,40.4371,40.3975,40.4292,31162.0
2016-06-24 13:50:00,51.04,51.05,51.01,51.05,28991.0,40.4292,40.4371,40.4054,40.4371,28991.0
2016-06-24 13:55:00,51.04,51.07,50.98,51.05,35217.0,40.4292,40.4529,40.3816,40.4371,35217.0
2016-06-24 14:00:00,51.05,51.13,51.05,51.09,21709.0,40.4371,40.5004,40.4371,40.4688,21709.0
2016-06-24 14:05:00,51.09,51.12,51.06,51.11,19412.0,40.4688,40.4925,40.445,40.4846,19412.0
2016-06-24 14:10:00,51.1,51.14,51.1,51.13,26014.0,40.4767,40.5084,40.4767,40.5004,26014.0
2016-06-24 14:15:00,51.14,51.14,51.04,51.07,22368.0,40.5084,40.5084,40.4292,40.4529,22368.0
2016-06-24 14:20:00,51.06,51.07,50.95,50.95,20209.0,40.445,40.4529,40.3579,40.3579,20209.0
2016-06-24 14:25:00,50.95,50.97,50.9,50.91,25490.0,40.3579,40.3737,40.3183,40.3262,25490.0
2016-06-24 14:30:00,50.91,50.92,50.86,50.89,59462.0,40.3262,40.3341,40.2866,40.3103,59462.0
2016-06-24 14:35:00,50.89,50.93,50.84,50.92,39692.0,40.3103,40.342,40.2707,40.3341,39692.0
2016-06-24 14:40:00,50.92,50.96,50.9,50.91,23350.0,40.3341,40.3658,40.3183,40.3262,23350.0
2016-06-24 14:45:00,50.91,50.91,50.82,50.89,29076.0,40.3262,40.3262,40.2549,40.3103,29076.0
2016-06-24 14:50:00,50.89,50.98,50.86,50.98,44531.0,40.3103,40.3816,40.2866,40.3816,44531.0
2016-06-24 14:55:00,50.97,51.06,50.93,50.93,28091.0,40.3737,40.445,40.342,40.342,28091.0
2016-06-24 15:00:00,50.94,50.98,50.9,50.93,24885.0,40.3499,40.3816,40.3183,40.342,24885.0
2016-06-24 15:05:00,50.93,50.93,50.86,50.9,27931.0,40.342,40.342,40.2866,40.3183,27931.0
2016-06-24 15:10:00,50.89,50.89,50.73,50.77,44791.0,40.3103,40.3103,40.1836,40.2153,44791.0
2016-06-24 15:15:00,50.78,50.78,50.58,50.6,50529.0,40.2232,40.2232,40.0648,40.0806,50529.0
2016-06-24 15:20:00,50.61,50.7,50.58,50.65,48182.0,40.0885,40.1598,40.0648,40.1202,48182.0
2016-06-24 15:25:00,50.65,50.7,50.6,50.6,72406.0,40.1202,40.1598,40.0806,40.0806,72406.0
2016-06-24 15:30:00,50.61,50.69,50.59,50.68,125457.0,40.0885,40.1519,40.0727,40.144,125457.0
2016-06-24 15:35:00,50.69,50.82,50.67,50.7,103373.0,40.1519,40.2549,40.1361,40.1598,103373.0
2016-06-24 15:40:00,50.7,50.86,50.68,50.79,141398.0,40.1598,40.2866,40.144,40.2311,141398.0
2016-06-24 15:45:00,50.78,50.91,50.76,50.9,166237.0,40.2232,40.3262,40.2074,40.3183,166237.0
2016-06-24 15:50:00,50.9,51.04,50.88,51.0,184992.0,40.3183,40.4292,40.3024,40.3975,184992.0
2016-06-24 15:55:00,51.01,51.01,50.8,50.84,563026.0,40.4054,40.4054,40.239,40.2707,563026.0
2016-06-27 09:30:00,50.38,50.4,49.88,50.05,210142.0,39.9064,39.9222,39.5103,39.645,210142.0
2016-06-27 09:35:00,50.06,50.08,49.81,49.87,42626.0,39.6529,39.6687,39.4549,39.5024,42626.0
2016-06-27 09:40:00,49.9,49.93,49.65,49.77,43611.0,39.5262,39.5499,39.3281,39.4232,43611.0
2016-06-27 09:45:00,49.8,49.89,49.53,49.63,51813.0,39.4469,39.5182,39.2331,39.3123,51813.0
2016-06-27 09:50:00,49.64,49.76,49.6,49.62,41538.0,39.3202,39.4153,39.2885,39.3044,41538.0
2016-06-27 09:55:00,49.61,49.7,49.58,49.61,47656.0,39.2964,39.3677,39.2727,39.2964,47656.0
2016-06-27 10:00:00,49.6,49.71,49.53,49.54,70012.0,39.2885,39.3757,39.2331,39.241,70012.0
2016-06-27 10:05:00,49.54,49.56,49.43,49.46,72288.0,39.241,39.2568,39.1539,39.1776,72288.0
2016-06-27 10:10:00,49.46,49.53,49.41,49.46,68613.0,39.1776,39.2331,39.138,39.1776,68613.0
2016-06-27 10:15:00,49.46,49.46,49.36,49.42,31661.0,39.1776,39.1776,39.0984,39.1459,31661.0
2016-06-27 10:20:00,49.42,49.45,49.26,49.27,60743.0,39.1459,39.1697,39.0192,39.0271,60743.0
2016-06-27 10:25:00,49.28,49.29,49.06,49.09,106145.0,39.035,39.043,38.8608,38.8845,106145.0
2016-06-27 10:30:00,49.08,49.11,49.03,49.08,103478.0,38.8766,38.9004,38.837,38.8766,103478.0
2016-06-27 10:35:00,49.08,49.14,49.06,49.08,90339.0,38.8766,38.9242,38.8608,38.8766,90339.0
2016-06-27 10:40:00,49.09,49.17,49.0,49.0,82582.0,38.8845,38.9479,38.8133,38.8133,82582.0
2016-06-27 10:45:00,49.0,49.01,48.76,48.78,76544.0,38.8133,38.8212,38.6232,38.639,76544.0
2016-06-27 10:50:00,48.77,48.77,48.56,48.56,117373.0,38.6311,38.6311,38.4647,38.4647,117373.0
2016-06-27 10:55:00,48.56,48.61,48.44,48.49,120524.0,38.4647,38.5043,38.3697,38.4093,120524.0
2016-06-27 11:00:00,48.5,48.83,48.48,48.81,60705.0,38.4172,38.6786,38.4014,38.6628,60705.0
2016-06-27 11:05:00,48.82,48.97,48.8,48.94,65727.0,38.6707,38.7895,38.6548,38.7657,65727.0
2016-06-27 11:10:00,48.94,48.99,48.87,48.9,59499.0,38.7657,38.8053,38.7103,38.734,59499.0
2016-06-27 11:15:00,48.9,49.06,48.87,49.01,49583.0,38.734,38.8608,38.7103,38.8212,49583.0
2016-06-27 11:20:00,49.01,49.09,49.0,49.07,33883.0,38.8212,38.8845,38.8133,38.8687,33883.0
2016-06-27 11:25:00,49.08,49.21,49.04,49.2,56110.0,38.8766,38.9796,38.8449,38.9717,56110.0
2016-06-27 11:30:00,49.19,49.3,49.16,49.28,70274.0,38.9638,39.0509,38.94,39.035,70274.0
2016-06-27 11:35:00,49.27,49.45,49.24,49.44,59667.0,39.0271,39.1697,39.0034,39.1618,59667.0
2016-06-27 11:40:00,49.43,49.56,49.41,49.52,61079.0,39.1539,39.2568,39.138,39.2252,61079.0
2016-06-27 11:45:00,49.53,49.57,49.48,49.54,32347.0,39.2331,39.2648,39.1935,39.241,32347.0
2016-06-27 11:50:00,49.55,49.57,49.45,49.46,31349.0,39.2489,39.2648,39.1697,39.1776,31349.0
2016-06-27 11:55:00,49.48,49.49,49.4,49.42,30742.0,39.1935,39.2014,39.1301,39.1459,30742.0
2016-06-27 12:00:00,49.42,49.43,49.35,49.41,27332.0,39.1459,39.1539,39.0905,39.138,27332.0
2016-06-27 12:05:00,49.42,49.45,49.36,49.44,28644.0,39.1459,39.1697,39.0984,39.1618,28644.0
2016-06-27 12:10:00,49.44,49.46,49.36,49.42,22792.0,39.1618,39.1776,39.0984,39.1459,22792.0
2016-06-27 12:15:00,49.43,49.5,49.4,49.44,23710.0,39.1539,39.2093,39.1301,39.1618,23710.0
2016-06-27 12:20:00,49.44,49.45,49.37,49.45,22629.0,39.1618,39.1697,39.1063,39.1697,22629.0
2016-06-27 12:25:00,49.46,49.55,49.45,49.52,22967.0,39.1776,39.2489,39.1697,39.2252,22967.0
2016-06-27 12:30:00,49.52,49.53,49.41,49.43,23887.0,39.2252,39.2331,39.138,39.1539,23887.0
2016-06-27 12:35:00,49.42,49.45,49.38,49.38,19381.0,39.1459,39.1697,39.1143,39.1143,19381.0
2016-06-27 12:40:00,49.37,49.37,49.26,49.28,36023.0,39.1063,39.1063,39.0192,39.035,36023.0
2016-06-27 12:45:00,49.28,49.35,49.27,49.35,17088.0,39.035,39.0905,39.0271,39.0905,17088.0
2016-06-27 12:50:00,49.35,49.38,49.3,49.32,17774.0,39.0905,39.1143,39.0509,39.0667,17774.0
2016-06-27 12:55:00,49.33,49.39,49.33,49.37,29042.0,39.0747,39.1222,39.0747,39.1063,29042.0
2016-06-27 13:00:00,49.36,49.47,49.36,49.45,30114.0,39.0984,39.1855,39.0984,39.1697,30114.0
2016-06-27 13:05:00,49.45,49.48,49.43,49.44,16496.0,39.1697,39.1935,39.1539,39.1618,16496.0
2016-06-27 13:10:00,49.43,49.46,49.41,49.45,15584.0,39.1539,39.1776,39.138,39.1697,15584.0
2016-06-27 13:15:00,49.46,49.54,49.46,49.52,14596.0,39.1776,39.241,39.1776,39.2252,14596.0
2016-06-27 13:20:00,49.51,49.55,49.47,49.55,30910.0,39.2172,39.2489,39.1855,39.2489,30910.0
2016-06-27 13:25:00,49.55,49.6,49.53,49.56,22087.0,39.2489,39.2885,39.2331,39.2568,22087.0
2016-06-27 13:30:00,49.56,49.56,49.4,49.41,39937.0,39.2568,39.2568,39.1301,39.138,39937.0
2016-06-27 13:35:00,49.41,49.42,49.34,49.37,18867.0,39.138,39.1459,39.0826,39.1063,18867.0
2016-06-27 13:40:00,49.36,49.39,49.18,49.18,50531.0,39.0984,39.1222,38.9558,38.9558,50531.0
2016-06-27 13:45:00,49.18,49.26,49.17,49.24,39858.0,38.9558,39.0192,38.9479,39.0034,39858.0
2016-06-27 13:50:00,49.24,49.26,49.16,49.23,57285.0,39.0034,39.0192,38.94,38.9954,57285.0
2016-06-27 13:55:00,49.23,49.24,49.17,49.22,55452.0,38.9954,39.0034,38.9479,38.9875,55452.0
2016-06-27 14:00:00,49.21,49.25,49.15,49.18,61245.0,38.9796,39.0113,38.9321,38.9558,61245.0
2016-06-27 14:05:00,49.18,49.18,49.05,49.06,58540.0,38.9558,38.9558,38.8529,38.8608,58540.0
2016-06-27 14:10:00,49.07,49.07,49.01,49.03,84498.0,38.8687,38.8687,38.8212,38.837,84498.0
2016-06-27 14:15:00,49.03,49.08,49.0,49.01,52271.0,38.837,38.8766,38.8133,38.8212,52271.0
2016-06-27 14:20:00,49.02,49.02,48.94,48.97,83553.0,38.8291,38.8291,38.7657,38.7895,83553.0
2016-06-27 14:25:00,48.97,49.09,48.94,49.09,97462.0,38.7895,38.8845,38.7657,38.8845,97462.0
2016-06-27 14:30:00,49.09,49.11,49.03,49.03,48451.0,38.8845,38.9004,38.837,38.837,48451.0
2016-06-27 14:35:00,49.03,49.15,49.03,49.11,110023.0,38.837,38.9321,38.837,38.9004,110023.0
2016-06-27 14:40:00,49.11,49.13,49.02,49.08,99810.0,38.9004,38.9162,38.8291,38.8766,99810.0
2016-06-27 14:45:00,49.09,49.09,48.94,49.0,117730.0,38.8845,38.8845,38.7657,38.8133,117730.0
2016-06-27 14:50:00,49.0,49.01,48.87,48.89,156204.0,38.8133,38.8212,38.7103,38.7261,156204.0
2016-06-27 14:55:00,48.89,48.96,48.87,48.93,82606.0,38.7261,38.7816,38.7103,38.7578,82606.0
2016-06-27 15:00:00,48.93,48.97,48.89,48.93,134352.0,38.7578,38.7895,38.7261,38.7578,134352.0
2016-06-27 15:05:00,48.93,48.94,48.85,48.87,145545.0,38.7578,38.7657,38.6944,38.7103,145545.0
2016-06-27 15:10:00,48.87,49.07,48.86,49.06,48080.0,38.7103,38.8687,38.7024,38.8608,48080.0
2016-06-27 15:15:00,49.07,49.07,48.99,49.02,39143.0,38.8687,38.8687,38.8053,38.8291,39143.0
2016-06-27 15:20:00,49.02,49.03,48.87,48.91,35667.0,38.8291,38.837,38.7103,38.742,35667.0
2016-06-27 15:25:00,48.9,49.06,48.9,49.03,27559.0,38.734,38.8608,38.734,38.837,27559.0
2016-06-27 15:30:00,49.03,49.13,48.99,49.12,50958.0,38.837,38.9162,38.8053,38.9083,50958.0
2016-06-27 15:35:00,49.12,49.31,49.09,49.31,107186.0,38.9083,39.0588,38.8845,39.0588,107186.0
2016-06-27 15:40:00,49.29,49.34,49.17,49.19,69509.0,39.043,39.0826,38.9479,38.9638,69509.0
2016-06-27 15:45:00,49.19,49.32,49.18,49.31,188207.0,38.9638,39.0667,38.9558,39.0588,188207.0
2016-06-27 15:50:00,49.3,49.3,49.22,49.25,118044.0,39.0509,39.0509,38.9875,39.0113,118044.0
2016-06-27 15:55:00,49.25,49.26,49.18,49.23,199142.0,39.0113,39.0192,38.9558,38.9954,199142.0
2016-06-28 09:30:00,50.02,50.06,49.61,49.61,167991.0,39.6212,39.6529,39.2964,39.2964,167991.0
2016-06-28 09:35:00,49.63,49.7,49.38,49.7,33570.0,39.3123,39.3677,39.1143,39.3677,33570.0
2016-06-28 09:40:00,49.69,49.97,49.67,49.82,96770.0,39.3598,39.5816,39.344,39.4628,96770.0
2016-06-28 09:45:00,49.82,49.87,49.7,49.79,86297.0,39.4628,39.5024,39.3677,39.439,86297.0
2016-06-28 09:50:00,49.79,49.92,49.79,49.9,65268.0,39.439,39.542,39.439,39.5262,65268.0
2016-06-28 09:55:00,49.88,49.89,49.83,49.88,80858.0,39.5103,39.5182,39.4707,39.5103,80858.0
2016-06-28 10:00:00,49.88,50.02,49.87,50.01,95698.0,39.5103,39.6212,39.5024,39.6133,95698.0
2016-06-28 10:05:00,50.01,50.01,49.84,49.84,66399.0,39.6133,39.6133,39.4786,39.4786,66399.0
2016-06-28 10:10:00,49.82,49.88,49.79,49.81,38012.0,39.4628,39.5103,39.439,39.4549,38012.0
2016-06-28 10:15:00,49.81,49.9,49.77,49.89,43850.0,39.4549,39.5262,39.4232,39.5182,43850.0
2016-06-28 10:20:00,49.89,49.89,49.73,49.73,61048.0,39.5182,39.5182,39.3915,39.3915,61048.0
2016-06-28 10:25:00,49.74,49.74,49.62,49.63,45404.0,39.3994,39.3994,39.3044,39.3123,45404.0
2016-06-28 10:30:00,49.63,49.69,49.57,49.6,47933.0,39.3123,39.3598,39.2648,39.2885,47933.0
2016-06-28 10:35:00,49.6,49.61,49.49,49.52,61362.0,39.2885,39.2964,39.2014,39.2252,61362.0
2016-06-28 10:40:00,49.51,49.52,49.37,49.48,40322.0,39.2172,39.2252,39.1063,39.1935,40322.0
2016-06-28 10:45:00,49.49,49.58,49.47,49.5,54535.0,39.2014,39.2727,39.1855,39.2093,54535.0
2016-06-28 10:50:00,49.5,49.5,49.39,49.43,62291.0,39.2093,39.2093,39.1222,39.1539,62291.0
2016-06-28 10:55:00,49.44,49.49,49.3,49.33,61207.0,39.1618,39.2014,39.0509,39.0747,61207.0
2016-06-28 11:00:00,49.32,49.48,49.32,49.35,41662.0,39.0667,39.1935,39.0667,39.0905,41662.0
2016-06-28 11:05:00,49.36,49.42,49.31,49.31,41764.0,39.0984,39.1459,39.0588,39.0588,41764.0
2016-06-28 11:10:00,49.31,49.38,49.28,49.36,51011.0,39.0588,39.1143,39.035,39.0984,51011.0
2016-06-28 11:15:00,49.37,49.46,49.34,49.4,42376.0,39.1063,39.1776,39.0826,39.1301,42376.0
2016-06-28 11:20:00,49.39,49.4,49.29,49.3,42464.0,39.1222,39.1301,39.043,39.0509,42464.0
2016-06-28 11:25:00,49.3,49.34,49.25,49.29,36736.0,39.0509,39.0826,39.0113,39.043,36736.0
2016-06-28 11:30:00,49.31,49.37,49.3,49.32,44183.0,39.0588,39.1063,39.0509,39.0667,44183.0
2016-06-28 11:35:00,49.32,49.39,49.3,49.35,43256.0,39.0667,39.1222,39.0509,39.0905,43256.0
2016-06-28 11:40:00,49.36,49.38,49.33,49.35,46100.0,39.0984,39.1143,39.0747,39.0905,46100.0
2016-06-28 11:45:00,49.36,49.42,49.35,49.39,25518.0,39.0984,39.1459,39.0905,39.1222,25518.0
2016-06-28 11:50:00,49.39,49.4,49.34,49.36,61042.0,39.1222,39.1301,39.0826,39.0984,61042.0
2016-06-28 11:55:00,49.36,49.39,49.34,49.34,55028.0,39.0984,39.1222,39.0826,39.0826,55028.0
2016-06-28 12:00:00,49.35,49.42,49.35,49.4,39510.0,39.0905,39.1459,39.0905,39.1301,39510.0
2016-06-28 12:05:00,49.4,49.46,49.39,49.41,57778.0,39.1301,39.1776,39.1222,39.138,57778.0
2016-06-28 12:10:00,49.41,49.47,49.4,49.41,26059.0,39.138,39.1855,39.1301,39.138,26059.0
2016-06-28 12:15:00,49.41,49.43,49.37,49.37,54607.0,39.138,39.1539,39.1063,39.1063,54607.0
2016-06-28 12:20:00,49.38,49.38,49.29,49.29,38740.0,39.1143,39.1143,39.043,39.043,38740.0
2016-06-28 12:25:00,49.3,49.33,49.28,49.32,37788.0,39.0509,39.0747,39.035,39.0667,37788.0
2016-06-28 12:30:00,49.33,49.42,49.33,49.38,46210.0,39.0747,39.1459,39.0747,39.1143,46210.0
2016-06-28 12:35:00,49.38,49.39,49.33,49.35,89017.0,39.1143,39.1222,39.0747,39.0905,89017.0
2016-06-28 12:40:00,49.35,49.38,49.24,49.24,67958.0,39.0905,39.1143,39.0034,39.0034,67958.0
2016-06-28 12:45:00,49.24,49.24,49.1,49.17,110772.0,39.0034,39.0034,38.8925,38.9479,110772.0
2016-06-28 12:50:00,49.16,49.29,49.16,49.29,40308.0,38.94,39.043,38.94,39.043,40308.0
2016-06-28 12:55:00,49.3,49.34,49.24,49.27,27403.0,39.0509,39.0826,39.0034,39.0271,27403.0
2016-06-28 13:00:00,49.27,49.33,49.26,49.33,33191.0,39.0271,39.0747,39.0192,39.0747,33191.0
2016-06-28 13:05:00,49.33,49.37,49.29,49.33,41037.0,39.0747,39.1063,39.043,39.0747,41037.0
2016-06-28 13:10:00,49.33,49.35,49.32,49.34,23265.0,39.0747,39.0905,39.0667,39.0826,23265.0
2016-06-28 13:15:00,49.34,49.34,49.23,49.23,42716.0,39.0826,39.0826,38.9954,38.9954,42716.0
2016-06-28 13:20:00,49.23,49.25,49.14,49.15,30147.0,38.9954,39.0113,38.9242,38.9321,30147.0
2016-06-28 13:25:00,49.15,49.21,49.12,49.15,36496.0,38.9321,38.9796,38.9083,38.9321,36496.0
2016-06-28 13:30:00,49.15,49.23,49.12,49.15,44504.0,38.9321,38.9954,38.9083,38.9321,44504.0
2016-06-28 13:35:00,49.15,49.25,49.14,49.24,25345.0,38.9321,39.0113,38.9242,39.0034,25345.0
2016-06-28 13:40:00,49.25,49.3,49.25,49.28,26387.0,39.0113,39.0509,39.0113,39.035,26387.0
2016-06-28 13:45:00,49.27,49.28,49.22,49.22,30768.0,39.0271,39.035,38.9875,38.9875,30768.0
2016-06-28 13:50:00,49.21,49.27,49.18,49.23,26942.0,38.9796,39.0271,38.9558,38.9954,26942.0
2016-06-28 13:55:00,49.22,49.24,49.19,49.2,24434.0,38.9875,39.0034,38.9638,38.9717,24434.0
2016-06-28 14:00:00,49.19,49.34,49.19,49.32,42338.0,38.9638,39.0826,38.9638,39.0667,42338.0
2016-06-28 14:05:00,49.32,49.32,49.23,49.24,56800.0,39.0667,39.0667,38.9954,39.0034,56800.0
2016-06-28 14:10:00,49.25,49.27,49.19,49.21,23926.0,39.0113,39.0271,38.9638,38.9796,23926.0
2016-06-28 14:15:00,49.21,49.31,49.21,49.31,20771.0,38.9796,39.0588,38.9796,39.0588,20771.0
2016-06-28 14:20:00,49.31,49.33,49.29,49.3,18383.0,39.0588,39.0747,39.043,39.0509,18383.0
2016-06-28 14:25:00,49.3,49.39,49.29,49.39,31106.0,39.0509,39.1222,39.043,39.1222,31106.0
2016-06-28 14:30:00,49.38,49.45,49.37,49.41,45175.0,39.1143,39.1697,39.1063,39.138,45175.0
2016-06-28 14:35:00,49.41,49.45,49.4,49.41,38844.0,39.138,39.1697,39.1301,39.138,38844.0
2016-06-28 14:40:00,49.41,49.45,49.4,49.45,29129.0,39.138,39.1697,39.1301,39.1697,29129.0
2016-06-28 14:45:00,49.45,49.51,49.44,49.5,24541.0,39.1697,39.2172,39.1618,39.2093,24541.0
2016-06-28 14:50:00,49.5,49.6,49.49,49.59,57262.0,39.2093,39.2885,39.2014,39.2806,57262.0
2016-06-28 14:55:00,49.58,49.71,49.58,49.63,41284.0,39.2727,39.3757,39.2727,39.3123,41284.0
2016-06-28 15:00:00,49.62,49.65,49.61,49.61,46964.0,39.3044,39.3281,39.2964,39.2964,46964.0
2016-06-28 15:05:00,49.61,49.67,49.59,49.63,49374.0,39.2964,39.344,39.2806,39.3123,49374.0
2016-06-28 15:10:00,49.63,49.73,49.63,49.69,41904.0,39.3123,39.3915,39.3123,39.3598,41904.0
2016-06-28 15:15:00,49.69,49.69,49.5,49.5,133709.0,39.3598,39.3598,39.2093,39.2093,133709.0
2016-06-28 15:20:00,49.51,49.51,49.43,49.44,82448.0,39.2172,39.2172,39.1539,39.1618,82448.0
2016-06-28 15:25:00,49.44,49.45,49.34,49.41,46701.0,39.1618,39.1697,39.0826,39.138,46701.0
2016-06-28 15:30:00,49.4,49.53,49.4,49.44,83639.0,39.1301,39.2331,39.1301,39.1618,83639.0
2016-06-28 15:35:00,49.44,49.61,49.43,49.59,52799.0,39.1618,39.2964,39.1539,39.2806,52799.0
2016-06-28 15:40:00,49.6,49.72,49.6,49.68,70407.0,39.2885,39.3836,39.2885,39.3519,70407.0
2016-06-28 15:45:00,49.69,49.73,49.66,49.69,102453.0,39.3598,39.3915,39.336,39.3598,102453.0
2016-06-28 15:50:00,49.69,49.7,49.54,49.6,225019.0,39.3598,39.3677,39.241,39.2885,225019.0
2016-06-28 15:55:00,49.6,49.73,49.59,49.72,269725.0,39.2885,39.3915,39.2806,39.3836,269725.0
2016-06-29 09:30:00,50.39,50.45,50.23,50.26,84392.0,39.9143,39.9618,39.7875,39.8113,84392.0
2016-06-29 09:35:00,50.23,50.4,49.88,50.05,66064.0,39.7875,39.9222,39.5103,39.645,66064.0
2016-06-29 09:40:00,50.03,50.03,49.77,49.86,34031.0,39.6291,39.6291,39.4232,39.4945,34031.0
2016-06-29 09:45:00,49.88,50.0,49.8,50.0,27054.0,39.5103,39.6054,39.4469,39.6054,27054.0
2016-06-29 09:50:00,50.0,50.07,49.97,50.04,18907.0,39.6054,39.6608,39.5816,39.637,18907.0
2016-06-29 09:55:00,50.04,50.11,49.94,49.94,17941.0,39.637,39.6925,39.5578,39.5578,17941.0
2016-06-29 10:00:00,49.92,50.16,49.91,50.11,35858.0,39.542,39.7321,39.5341,39.6925,35858.0
2016-06-29 10:05:00,50.11,50.2,50.1,50.18,19887.0,39.6925,39.7638,39.6846,39.7479,19887.0
2016-06-29 10:10:00,50.19,50.22,50.13,50.14,60409.0,39.7559,39.7796,39.7083,39.7163,60409.0
2016-06-29 10:15:00,50.16,50.25,50.15,50.18,17538.0,39.7321,39.8034,39.7242,39.7479,17538.0
2016-06-29 10:20:00,50.19,50.27,50.18,50.23,20259.0,39.7559,39.8192,39.7479,39.7875,20259.0
2016-06-29 10:25:00,50.23,50.25,50.18,50.2,28694.0,39.7875,39.8034,39.7479,39.7638,28694.0
2016-06-29 10:30:00,50.2,50.43,50.18,50.42,44304.0,39.7638,39.946,39.7479,39.938,44304.0
2016-06-29 10:35:00,50.41,50.41,50.35,50.38,43451.0,39.9301,39.9301,39.8826,39.9064,43451.0
2016-06-29 10:40:00,50.38,50.42,50.37,50.39,23017.0,39.9064,39.938,39.8984,39.9143,23017.0
2016-06-29 10:45:00,50.39,50.52,50.36,50.52,36889.0,39.9143,40.0173,39.8905,40.0173,36889.0
2016-06-29 10:50:00,50.53,50.54,50.44,50.44,33061.0,40.0252,40.0331,39.9539,39.9539,33061.0
2016-06-29 10:55:00,50.45,50.62,50.45,50.61,79739.0,39.9618,40.0965,39.9618,40.0885,79739.0
2016-06-29 11:00:00,50.61,50.73,50.6,50.73,48561.0,40.0885,40.1836,40.0806,40.1836,48561.0
2016-06-29 11:05:00,50.73,50.73,50.61,50.62,45149.0,40.1836,40.1836,40.0885,40.0965,45149.0
2016-06-29 11:10:00,50.62,50.63,50.58,50.58,55225.0,40.0965,40.1044,40.0648,40.0648,55225.0
2016-06-29 11:15:00,50.59,50.61,50.55,50.57,29086.0,40.0727,40.0885,40.041,40.0569,29086.0
2016-06-29 11:20:00,50.57,50.61,50.54,50.61,20281.0,40.0569,40.0885,40.0331,40.0885,20281.0
2016-06-29 11:25:00,50.62,50.68,50.62,50.67,18740.0,40.0965,40.144,40.0965,40.1361,18740.0
2016-06-29 11:30:00,50.67,50.71,50.63,50.69,27424.0,40.1361,40.1678,40.1044,40.1519,27424.0
2016-06-29 11:35:00,50.69,50.73,50.63,50.64,27562.0,40.1519,40.1836,40.1044,40.1123,27562.0
2016-06-29 11:40:00,50.64,50.65,50.56,50.56,16689.0,40.1123,40.1202,40.0489,40.0489,16689.0
2016-06-29 11:45:00,50.57,50.57,50.46,50.48,19428.0,40.0569,40.0569,39.9697,39.9856,19428.0
2016-06-29 11:50:00,50.49,50.58,50.49,50.58,18208.0,39.9935,40.0648,39.9935,40.0648,18208.0
2016-06-29 11:55:00,50.59,50.63,50.58,50.62,21170.0,40.0727,40.1044,40.0648,40.0965,21170.0
2016-06-29 12:00:00,50.61,50.64,50.61,50.62,32084.0,40.0885,40.1123,40.0885,40.0965,32084.0
2016-06-29 12:05:00,50.62,50.66,50.61,50.65,15410.0,40.0965,40.1282,40.0885,40.1202,15410.0
2016-06-29 12:10:00,50.65,50.69,50.64,50.68,11856.0,40.1202,40.1519,40.1123,40.144,11856.0
2016-06-29 12:15:00,50.68,50.69,50.65,50.68,17479.0,40.144,40.1519,40.1202,40.144,17479.0
2016-06-29 12:20:00,50.68,50.7,50.66,50.69,19467.0,40.144,40.1598,40.1282,40.1519,19467.0
2016-06-29 12:25:00,50.68,50.73,50.67,50.72,21205.0,40.144,40.1836,40.1361,40.1757,21205.0
2016-06-29 12:30:00,50.73,50.73,50.67,50.68,11313.0,40.1836,40.1836,40.1361,40.144,11313.0
2016-06-29 12:35:00,50.68,50.7,50.65,50.7,17024.0,40.144,40.1598,40.1202,40.1598,17024.0
2016-06-29 12:40:00,50.69,50.7,50.65,50.66,14139.0,40.1519,40.1598,40.1202,40.1282,14139.0
2016-06-29 12:45:00,50.66,50.67,50.61,50.61,16396.0,40.1282,40.1361,40.0885,40.0885,16396.0
2016-06-29 12:50:00,50.61,50.66,50.6,50.65,26689.0,40.0885,40.1282,40.0806,40.1202,26689.0
2016-06-29 12:55:00,50.65,50.67,50.64,50.66,18423.0,40.1202,40.1361,40.1123,40.1282,18423.0
2016-06-29 13:00:00,50.65,50.68,50.65,50.65,19409.0,40.1202,40.144,40.1202,40.1202,19409.0
2016-06-29 13:05:00,50.66,50.66,50.56,50.56,23804.0,40.1282,40.1282,40.0489,40.0489,23804.0
2016-06-29 13:10:00,50.55,50.56,50.5,50.53,24694.0,40.041,40.0489,40.0014,40.0252,24694.0
2016-06-29 13:15:00,50.53,50.53,50.49,50.51,19779.0,40.0252,40.0252,39.9935,40.0093,19779.0
2016-06-29 13:20:00,50.51,50.6,50.51,50.6,11262.0,40.0093,40.0806,40.0093,40.0806,11262.0
2016-06-29 13:25:00,50.6,50.61,50.54,50.55,14167.0,40.0806,40.0885,40.0331,40.041,14167.0
2016-06-29 13:30:00,50.55,50.62,50.55,50.57,14825.0,40.041,40.0965,40.041,40.0569,14825.0
2016-06-29 13:35:00,50.57,50.65,50.56,50.64,12879.0,40.0569,40.1202,40.0489,40.1123,12879.0
2016-06-29 13:40:00,50.64,50.64,50.58,50.59,17793.0,40.1123,40.1123,40.0648,40.0727,17793.0
2016-06-29 13:45:00,50.6,50.61,50.58,50.59,23357.0,40.0806,40.0885,40.0648,40.0727,23357.0
2016-06-29 13:50:00,50.59,50.6,50.56,50.59,12606.0,40.0727,40.0806,40.0489,40.0727,12606.0
2016-06-29 13:55:00,50.6,50.62,50.59,50.62,25343.0,40.0806,40.0965,40.0727,40.0965,25343.0
2016-06-29 14:00:00,50.61,50.63,50.58,50.62,29016.0,40.0885,40.1044,40.0648,40.0965,29016.0
2016-06-29 14:05:00,50.62,50.63,50.58,50.6,26234.0,40.0965,40.1044,40.0648,40.0806,26234.0
2016-06-29 14:10:00,50.61,50.67,50.6,50.67,34995.0,40.0885,40.1361,40.0806,40.1361,34995.0
2016-06-29 14:15:00,50.66,50.67,50.58,50.59,19775.0,40.1282,40.1361,40.0648,40.0727,19775.0
2016-06-29 14:20:00,50.6,50.7,50.59,50.7,18204.0,40.0806,40.1598,40.0727,40.1598,18204.0
2016-06-29 14:25:00,50.7,50.71,50.65,50.67,19665.0,40.1598,40.1678,40.1202,40.1361,19665.0
2016-06-29 14:30:00,50.68,50.75,50.67,50.72,14731.0,40.144,40.1994,40.1361,40.1757,14731.0
2016-06-29 14:35:00,50.72,50.76,50.71,50.71,21407.0,40.1757,40.2074,40.1678,40.1678,21407.0
2016-06-29 14:40:00,50.71,50.73,50.71,50.71,18018.0,40.1678,40.1836,40.1678,40.1678,18018.0
2016-06-29 14:45:00,50.72,50.79,50.71,50.73,35430.0,40.1757,40.2311,40.1678,40.1836,35430.0
2016-06-29 14:50:00,50.72,50.74,50.65,50.65,29394.0,40.1757,40.1915,40.1202,40.1202,29394.0
2016-06-29 14:55:00,50.65,50.73,50.65,50.73,34731.0,40.1202,40.1836,40.1202,40.1836,34731.0
2016-06-29 15:00:00,50.73,50.79,50.73,50.78,17960.0,40.1836,40.2311,40.1836,40.2232,17960.0
2016-06-29 15:05:00,50.78,50.79,50.73,50.73,57191.0,40.2232,40.2311,40.1836,40.1836,57191.0
2016-06-29 15:10:00,50.73,50.76,50.73,50.75,34272.0,40.1836,40.2074,40.1836,40.1994,34272.0
2016-06-29 15:15:00,50.74,50.79,50.73,50.75,34468.0,40.1915,40.2311,40.1836,40.1994,34468.0
2016-06-29 15:20:00,50.76,50.77,50.68,50.69,35148.0,40.2074,40.2153,40.144,40.1519,35148.0
2016-06-29 15:25:00,50.68,50.75,50.67,50.73,56107.0,40.144,40.1994,40.1361,40.1836,56107.0
2016-06-29 15:30:00,50.73,50.73,50.63,50.67,40548.0,40.1836,40.1836,40.1044,40.1361,40548.0
2016-06-29 15:35:00,50.68,50.69,50.63,50.63,52994.0,40.144,40.1519,40.1044,40.1044,52994.0
2016-06-29 15:40:00,50.63,50.65,50.55,50.57,91263.0,40.1044,40.1202,40.041,40.0569,91263.0
2016-06-29 15:45:00,50.57,50.65,50.56,50.64,64752.0,40.0569,40.1202,40.0489,40.1123,64752.0
2016-06-29 15:50:00,50.64,50.64,50.58,50.61,84870.0,40.1123,40.1123,40.0648,40.0885,84870.0
2016-06-29 15:55:00,50.61,50.68,50.58,50.64,239834.0,40.0885,40.144,40.0648,40.1123,239834.0
2016-06-30 09:30:00,50.9,51.2,50.9,50.94,102535.0,40.3183,40.5559,40.3183,40.3499,102535.0
2016-06-30 09:35:00,50.96,51.25,50.94,51.19,52615.0,40.3658,40.5955,40.3499,40.548,52615.0
2016-06-30 09:40:00,51.19,51.27,50.94,50.98,53625.0,40.548,40.6113,40.3499,40.3816,53625.0
2016-06-30 09:45:00,50.97,51.02,50.92,50.99,52248.0,40.3737,40.4133,40.3341,40.3895,52248.0
2016-06-30 09:50:00,50.97,50.98,50.78,50.78,76945.0,40.3737,40.3816,40.2232,40.2232,76945.0
2016-06-30 09:55:00,50.78,50.87,50.77,50.83,31381.0,40.2232,40.2945,40.2153,40.2628,31381.0
2016-06-30 10:00:00,50.83,50.83,50.76,50.76,55355.0,40.2628,40.2628,40.2074,40.2074,55355.0
2016-06-30 10:05:00,50.76,50.82,50.71,50.78,57386.0,40.2074,40.2549,40.1678,40.2232,57386.0
2016-06-30 10:10:00,50.78,50.81,50.72,50.78,31943.0,40.2232,40.247,40.1757,40.2232,31943.0
2016-06-30 10:15:00,50.8,50.82,50.76,50.79,34205.0,40.239,40.2549,40.2074,40.2311,34205.0
2016-06-30 10:20:00,50.79,50.83,50.74,50.82,36769.0,40.2311,40.2628,40.1915,40.2549,36769.0
2016-06-30 10:25:00,50.83,50.83,50.76,50.81,23964.0,40.2628,40.2628,40.2074,40.247,23964.0
2016-06-30 10:30:00,50.82,50.89,50.82,50.89,28703.0,40.2549,40.3103,40.2549,40.3103,28703.0
2016-06-30 10:35:00,50.89,50.99,50.87,50.96,28836.0,40.3103,40.3895,40.2945,40.3658,28836.0
2016-06-30 10:40:00,50.95,51.01,50.86,50.98,15863.0,40.3579,40.4054,40.2866,40.3816,15863.0
2016-06-30 10:45:00,51.0,51.07,51.0,51.05,21736.0,40.3975,40.4529,40.3975,40.4371,21736.0
2016-06-30 10:50:00,51.05,51.11,51.04,51.07,11212.0,40.4371,40.4846,40.4292,40.4529,11212.0
2016-06-30 10:55:00,51.08,51.17,51.08,51.16,21948.0,40.4608,40.5321,40.4608,40.5242,21948.0
2016-06-30 11:00:00,51.17,51.21,51.13,51.21,10749.0,40.5321,40.5638,40.5004,40.5638,10749.0
2016-06-30 11:05:00,51.23,51.35,51.23,51.35,16497.0,40.5797,40.6747,40.5797,40.6747,16497.0
2016-06-30 11:10:00,51.35,51.41,51.31,51.4,19835.0,40.6747,40.7222,40.643,40.7143,19835.0
2016-06-30 11:15:00,51.4,51.41,51.32,51.34,18327.0,40.7143,40.7222,40.6509,40.6668,18327.0
2016-06-30 11:20:00,51.34,51.38,51.29,51.36,23018.0,40.6668,40.6985,40.6272,40.6826,23018.0
2016-06-30 11:25:00,51.35,51.43,51.35,51.39,12001.0,40.6747,40.7381,40.6747,40.7064,12001.0
2016-06-30 11:30:00,51.39,51.51,51.39,51.45,29939.0,40.7064,40.8014,40.7064,40.7539,29939.0
2016-06-30 11:35:00,51.46,51.48,51.41,51.45,21562.0,40.7618,40.7777,40.7222,40.7539,21562.0
2016-06-30 11:40:00,51.44,51.45,51.35,51.37,7938.0,40.746,40.7539,40.6747,40.6906,7938.0
2016-06-30 11:45:00,51.37,51.4,51.36,51.39,12977.0,40.6906,40.7143,40.6826,40.7064,12977.0
2016-06-30 11:50:00,51.39,51.41,51.35,51.39,17684.0,40.7064,40.7222,40.6747,40.7064,17684.0
2016-06-30 11:55:00,51.39,51.39,51.31,51.36,14651.0,40.7064,40.7064,40.643,40.6826,14651.0
2016-06-30 12:00:00,51.36,51.41,51.35,51.37,60465.0,40.6826,40.7222,40.6747,40.6906,60465.0
2016-06-30 12:05:00,51.36,51.39,51.33,51.34,19986.0,40.6826,40.7064,40.6589,40.6668,19986.0
2016-06-30 12:10:00,51.33,51.45,51.33,51.45,22155.0,40.6589,40.7539,40.6589,40.7539,22155.0
2016-06-30 12:15:00,51.45,51.56,51.44,51.56,15363.0,40.7539,40.8411,40.746,40.8411,15363.0
2016-06-30 12:20:00,51.56,51.61,51.53,51.61,8807.0,40.8411,40.8807,40.8173,40.8807,8807.0
2016-06-30 12:25:00,51.62,51.67,51.57,51.64,19483.0,40.8886,40.9282,40.849,40.9044,19483.0
2016-06-30 12:30:00,51.64,51.66,51.58,51.65,41242.0,40.9044,40.9203,40.8569,40.9123,41242.0
2016-06-30 12:35:00,51.65,51.71,51.64,51.69,24072.0,40.9123,40.9599,40.9044,40.944,24072.0
2016-06-30 12:40:00,51.71,51.72,51.66,51.67,27285.0,40.9599,40.9678,40.9203,40.9282,27285.0
2016-06-30 12:45:00,51.68,51.79,51.67,51.77,24475.0,40.9361,41.0232,40.9282,41.0074,24475.0
2016-06-30 12:50:00,51.77,51.85,51.77,51.82,32218.0,41.0074,41.0708,41.0074,41.047,32218.0
2016-06-30 12:55:00,51.82,51.87,51.81,51.83,37999.0,41.047,41.0866,41.0391,41.0549,37999.0
2016-06-30 13:00:00,51.83,51.83,51.78,51.8,41910.0,41.0549,41.0549,41.0153,41.0312,41910.0
2016-06-30 13:05:00,51.79,51.83,51.76,51.77,43605.0,41.0232,41.0549,40.9995,41.0074,43605.0
2016-06-30 13:10:00,51.77,51.77,51.69,51.72,31696.0,41.0074,41.0074,40.944,40.9678,31696.0
2016-06-30 13:15:00,51.71,51.77,51.71,51.73,18582.0,40.9599,41.0074,40.9599,40.9757,18582.0
2016-06-30 13:20:00,51.73,51.73,51.67,51.68,14477.0,40.9757,40.9757,40.9282,40.9361,14477.0
2016-06-30 13:25:00,51.68,51.71,51.64,51.67,19090.0,40.9361,40.9599,40.9044,40.9282,19090.0
2016-06-30 13:30:00,51.68,51.71,51.65,51.68,75753.0,40.9361,40.9599,40.9123,40.9361,75753.0
2016-06-30 13:35:00,51.69,51.74,51.68,51.72,22312.0,40.944,40.9836,40.9361,40.9678,22312.0
2016-06-30 13:40:00,51.72,51.83,51.71,51.83,21405.0,40.9678,41.0549,40.9599,41.0549,21405.0
2016-06-30 13:45:00,51.83,51.88,51.81,51.88,27671.0,41.0549,41.0945,41.0391,41.0945,27671.0
2016-06-30 13:50:00,51.87,51.89,51.86,51.89,20654.0,41.0866,41.1024,41.0787,41.1024,20654.0
2016-06-30 13:55:00,51.89,51.89,51.81,51.88,40477.0,41.1024,41.1024,41.0391,41.0945,40477.0
2016-06-30 14:00:00,51.89,51.89,51.85,51.87,31449.0,41.1024,41.1024,41.0708,41.0866,31449.0
2016-06-30 14:05:00,51.88,51.88,51.83,51.86,35375.0,41.0945,41.0945,41.0549,41.0787,35375.0
2016-06-30 14:10:00,51.86,51.9,51.85,51.85,42621.0,41.0787,41.1104,41.0708,41.0708,42621.0
2016-06-30 14:15:00,51.86,51.9,51.85,51.9,22202.0,41.0787,41.1104,41.0708,41.1104,22202.0
2016-06-30 14:20:00,51.89,51.96,51.89,51.96,24802.0,41.1024,41.1579,41.1024,41.1579,24802.0
2016-06-30 14:25:00,51.96,51.96,51.81,51.83,42778.0,41.1579,41.1579,41.0391,41.0549,42778.0
2016-06-30 14:30:00,51.84,51.86,51.75,51.75,32128.0,41.0628,41.0787,40.9916,40.9916,32128.0
2016-06-30 14:35:00,51.75,51.82,51.75,51.82,24139.0,40.9916,41.047,40.9916,41.047,24139.0
2016-06-30 14:40:00,51.82,51.94,51.81,51.94,50793.0,41.047,41.1421,41.0391,41.1421,50793.0
2016-06-30 14:45:00,51.93,51.96,51.9,51.92,31583.0,41.1341,41.1579,41.1104,41.1262,31583.0
2016-06-30 14:50:00,51.91,52.01,51.91,52.0,43087.0,41.1183,41.1975,41.1183,41.1896,43087.0
2016-06-30 14:55:00,52.0,52.06,52.0,52.05,46404.0,41.1896,41.2371,41.1896,41.2292,46404.0
2016-06-30 15:00:00,52.05,52.06,51.97,51.98,43107.0,41.2292,41.2371,41.1658,41.1737,43107.0
2016-06-30 15:05:00,51.99,52.06,51.98,52.05,33685.0,41.1817,41.2371,41.1737,41.2292,33685.0
2016-06-30 15:10:00,52.04,52.04,51.93,51.99,51881.0,41.2213,41.2213,41.1341,41.1817,51881.0
2016-06-30 15:15:00,51.99,51.99,51.91,51.95,43049.0,41.1817,41.1817,41.1183,41.15,43049.0
2016-06-30 15:20:00,51.95,51.99,51.92,51.97,43579.0,41.15,41.1817,41.1262,41.1658,43579.0
2016-06-30 15:25:00,51.97,52.07,51.97,52.07,49337.0,41.1658,41.245,41.1658,41.245,49337.0
2016-06-30 15:30:00,52.08,52.08,52.01,52.03,67341.0,41.2529,41.2529,41.1975,41.2133,67341.0
2016-06-30 15:35:00,52.04,52.04,51.95,51.98,65761.0,41.2213,41.2213,41.15,41.1737,65761.0
2016-06-30 15:40:00,51.98,52.01,51.94,51.96,91998.0,41.1737,41.1975,41.1421,41.1579,91998.0
2016-06-30 15:45:00,51.96,52.03,51.94,52.01,131965.0,41.1579,41.2133,41.1421,41.1975,131965.0
2016-06-30 15:50:00,52.0,52.08,51.99,52.07,164360.0,41.1896,41.2529,41.1817,41.245,164360.0
2016-06-30 15:55:00,52.08,52.15,52.01,52.15,424381.0,41.2529,41.3084,41.1975,41.3084,424381.0
2016-07-01 09:30:00,51.97,52.1,51.87,52.06,94586.0,41.1658,41.2688,41.0866,41.2371,94586.0
2016-07-01 09:35:00,52.07,52.18,52.03,52.14,53640.0,41.245,41.3322,41.2133,41.3005,53640.0
2016-07-01 09:40:00,52.14,52.21,52.07,52.19,44619.0,41.3005,41.3559,41.245,41.3401,44619.0
2016-07-01 09:45:00,52.19,52.19,52.01,52.05,48303.0,41.3401,41.3401,41.1975,41.2292,48303.0
2016-07-01 09:50:00,52.05,52.1,51.94,51.94,34136.0,41.2292,41.2688,41.1421,41.1421,34136.0
2016-07-01 09:55:00,51.95,51.95,51.81,51.93,27912.0,41.15,41.15,41.0391,41.1341,27912.0
2016-07-01 10:00:00,51.93,52.07,51.92,52.05,31334.0,41.1341,41.245,41.1262,41.2292,31334.0
2016-07-01 10:05:00,52.08,52.23,52.08,52.2,31157.0,41.2529,41.3718,41.2529,41.348,31157.0
2016-07-01 10:10:00,52.19,52.24,52.13,52.23,17439.0,41.3401,41.3797,41.2926,41.3718,17439.0
2016-07-01 10:15:00,52.22,52.31,52.21,52.3,13829.0,41.3638,41.4351,41.3559,41.4272,13829.0
2016-07-01 10:20:00,52.31,52.36,52.31,52.35,16654.0,41.4351,41.4747,41.4351,41.4668,16654.0
2016-07-01 10:25:00,52.35,52.41,52.33,52.37,20956.0,41.4668,41.5143,41.451,41.4827,20956.0
2016-07-01 10:30:00,52.38,52.39,52.25,52.27,31655.0,41.4906,41.4985,41.3876,41.4034,31655.0
2016-07-01 10:35:00,52.27,52.42,52.27,52.41,47587.0,41.4034,41.5223,41.4034,41.5143,47587.0
2016-07-01 10:40:00,52.4,52.45,52.38,52.41,25991.0,41.5064,41.546,41.4906,41.5143,25991.0
2016-07-01 10:45:00,52.42,52.47,52.4,52.45,26122.0,41.5223,41.5619,41.5064,41.546,26122.0
2016-07-01 10:50:00,52.44,52.49,52.42,52.44,45828.0,41.5381,41.5777,41.5223,41.5381,45828.0
2016-07-01 10:55:00,52.43,52.44,52.34,52.36,59473.0,41.5302,41.5381,41.4589,41.4747,59473.0
2016-07-01 11:00:00,52.37,52.41,52.33,52.35,20887.0,41.4827,41.5143,41.451,41.4668,20887.0
2016-07-01 11:05:00,52.35,52.37,52.23,52.24,21487.0,41.4668,41.4827,41.3718,41.3797,21487.0
2016-07-01 11:10:00,52.22,52.25,52.17,52.24,18416.0,41.3638,41.3876,41.3242,41.3797,18416.0
2016-07-01 11:15:00,52.24,52.24,52.11,52.14,17548.0,41.3797,41.3797,41.2767,41.3005,17548.0
2016-07-01 11:20:00,52.15,52.2,52.06,52.06,16844.0,41.3084,41.348,41.2371,41.2371,16844.0
2016-07-01 11:25:00,52.06,52.1,52.03,52.04,20482.0,41.2371,41.2688,41.2133,41.2213,20482.0
2016-07-01 11:30:00,52.04,52.09,52.03,52.08,25009.0,41.2213,41.2609,41.2133,41.2529,25009.0
2016-07-01 11:35:00,52.09,52.09,52.02,52.02,19905.0,41.2609,41.2609,41.2054,41.2054,19905.0
2016-07-01 11:40:00,52.03,52.1,52.03,52.1,9387.0,41.2133,41.2688,41.2133,41.2688,9387.0
2016-07-01 11:45:00,52.1,52.1,52.06,52.09,16894.0,41.2688,41.2688,41.2371,41.2609,16894.0
2016-07-01 11:50:00,52.08,52.09,52.01,52.02,15287.0,41.2529,41.2609,41.1975,41.2054,15287.0
2016-07-01 11:55:00,52.02,52.13,52.02,52.13,24611.0,41.2054,41.2926,41.2054,41.2926,24611.0
2016-07-01 12:00:00,52.13,52.14,52.07,52.07,43253.0,41.2926,41.3005,41.245,41.245,43253.0
2016-07-01 12:05:00,52.07,52.12,52.07,52.08,28435.0,41.245,41.2846,41.245,41.2529,28435.0
2016-07-01 12:10:00,52.09,52.1,51.99,52.0,25081.0,41.2609,41.2688,41.1817,41.1896,25081.0
2016-07-01 12:15:00,52.0,52.0,51.92,51.95,62941.0,41.1896,41.1896,41.1262,41.15,62941.0
2016-07-01 12:20:00,51.94,51.95,51.86,51.86,21952.0,41.1421,41.15,41.0787,41.0787,21952.0
2016-07-01 12:25:00,51.86,51.88,51.82,51.83,31774.0,41.0787,41.0945,41.047,41.0549,31774.0
2016-07-01 12:30:00,51.82,51.9,51.81,51.89,16779.0,41.047,41.1104,41.0391,41.1024,16779.0
2016-07-01 12:35:00,51.89,51.93,51.88,51.9,7637.0,41.1024,41.1341,41.0945,41.1104,7637.0
2016-07-01 12:40:00,51.89,51.95,51.85,51.95,7961.0,41.1024,41.15,41.0708,41.15,7961.0
2016-07-01 12:45:00,51.95,51.95,51.89,51.9,11083.0,41.15,41.15,41.1024,41.1104,11083.0
2016-07-01 12:50:00,51.9,51.98,51.89,51.98,20532.0,41.1104,41.1737,41.1024,41.1737,20532.0
2016-07-01 12:55:00,51.98,52.05,51.97,52.0,20318.0,41.1737,41.2292,41.1658,41.1896,20318.0
2016-07-01 13:00:00,52.01,52.06,52.01,52.04,10983.0,41.1975,41.2371,41.1975,41.2213,10983.0
2016-07-01 13:05:00,52.05,52.06,52.02,52.03,14527.0,41.2292,41.2371,41.2054,41.2133,14527.0
2016-07-01 13:10:00,52.03,52.05,52.01,52.02,9336.0,41.2133,41.2292,41.1975,41.2054,9336.0
2016-07-01 13:15:00,52.02,52.03,51.95,51.95,14551.0,41.2054,41.2133,41.15,41.15,14551.0
2016-07-01 13:20:00,51.96,51.97,51.88,51.88,42491.0,41.1579,41.1658,41.0945,41.0945,42491.0
2016-07-01 13:25:00,51.87,51.88,51.82,51.82,26112.0,41.0866,41.0945,41.047,41.047,26112.0
2016-07-01 13:30:00,51.82,51.87,51.82,51.87,30900.0,41.047,41.0866,41.047,41.0866,30900.0
2016-07-01 13:35:00,51.88,51.88,51.79,51.8,25669.0,41.0945,41.0945,41.0232,41.0312,25669.0
2016-07-01 13:40:00,51.8,51.89,51.8,51.89,8605.0,41.0312,41.1024,41.0312,41.1024,8605.0
2016-07-01 13:45:00,51.89,51.9,51.85,51.87,12939.0,41.1024,41.1104,41.0708,41.0866,12939.0
2016-07-01 13:50:00,51.88,51.89,51.86,51.88,10808.0,41.0945,41.1024,41.0787,41.0945,10808.0
2016-07-01 13:55:00,51.88,51.95,51.88,51.94,33235.0,41.0945,41.15,41.0945,41.1421,33235.0
2016-07-01 14:00:00,51.94,51.98,51.94,51.96,16287.0,41.1421,41.1737,41.1421,41.1579,16287.0
2016-07-01 14:05:00,51.96,52.0,51.94,51.94,12639.0,41.1579,41.1896,41.1421,41.1421,12639.0
2016-07-01 14:10:00,51.94,51.98,51.92,51.93,19828.0,41.1421,41.1737,41.1262,41.1341,19828.0
2016-07-01 14:15:00,51.94,51.95,51.88,51.93,20073.0,41.1421,41.15,41.0945,41.1341,20073.0
2016-07-01 14:20:00,51.93,51.98,51.92,51.96,17727.0,41.1341,41.1737,41.1262,41.1579,17727.0
2016-07-01 14:25:00,51.95,51.97,51.91,51.97,10505.0,41.15,41.1658,41.1183,41.1658,10505.0
2016-07-01 14:30:00,51.96,52.0,51.93,51.93,21316.0,41.1579,41.1896,41.1341,41.1341,21316.0
2016-07-01 14:35:00,51.93,51.96,51.92,51.95,13558.0,41.1341,41.1579,41.1262,41.15,13558.0
2016-07-01 14:40:00,51.96,51.99,51.91,51.93,25099.0,41.1579,41.1817,41.1183,41.1341,25099.0
2016-07-01 14:45:00,51.92,51.97,51.92,51.94,23226.0,41.1262,41.1658,41.1262,41.1421,23226.0
2016-07-01 14:50:00,51.93,52.0,51.93,51.99,21513.0,41.1341,41.1896,41.1341,41.1817,21513.0
2016-07-01 14:55:00,51.99,52.04,51.98,52.04,13763.0,41.1817,41.2213,41.1737,41.2213,13763.0
2016-07-01 15:00:00,52.05,52.08,52.03,52.03,12880.0,41.2292,41.2529,41.2133,41.2133,12880.0
2016-07-01 15:05:00,52.04,52.15,52.04,52.14,17066.0,41.2213,41.3084,41.2213,41.3005,17066.0
2016-07-01 15:10:00,52.13,52.17,52.13,52.16,11378.0,41.2926,41.3242,41.2926,41.3163,11378.0
2016-07-01 15:15:00,52.16,52.16,52.13,52.16,31603.0,41.3163,41.3163,41.2926,41.3163,31603.0
2016-07-01 15:20:00,52.16,52.16,52.13,52.14,29158.0,41.3163,41.3163,41.2926,41.3005,29158.0
2016-07-01 15:25:00,52.14,52.15,52.1,52.14,33072.0,41.3005,41.3084,41.2688,41.3005,33072.0
2016-07-01 15:30:00,52.13,52.2,52.13,52.18,47438.0,41.2926,41.348,41.2926,41.3322,47438.0
2016-07-01 15:35:00,52.17,52.19,52.05,52.08,57977.0,41.3242,41.3401,41.2292,41.2529,57977.0
2016-07-01 15:40:00,52.08,52.19,52.07,52.17,39846.0,41.2529,41.3401,41.245,41.3242,39846.0
2016-07-01 15:45:00,52.16,52.16,52.1,52.15,64273.0,41.3163,41.3163,41.2688,41.3084,64273.0
2016-07-01 15:50:00,52.14,52.19,52.14,52.17,50268.0,41.3005,41.3401,41.3005,41.3242,50268.0
2016-07-01 15:55:00,52.16,52.23,52.14,52.18,138982.0,41.3163,41.3718,41.3005,41.3322,138982.0
2016-07-05 09:30:00,52.04,52.05,51.79,51.85,75551.0,41.2213,41.2292,41.0232,41.0708,75551.0
2016-07-05 09:35:00,51.84,51.85,51.7,51.74,55994.0,41.0628,41.0708,40.9519,40.9836,55994.0
2016-07-05 09:40:00,51.74,51.8,51.49,51.51,25615.0,40.9836,41.0312,40.7856,40.8014,25615.0
2016-07-05 09:45:00,51.48,51.51,51.3,51.3,18955.0,40.7777,40.8014,40.6351,40.6351,18955.0
2016-07-05 09:50:00,51.33,51.4,51.3,51.39,31910.0,40.6589,40.7143,40.6351,40.7064,31910.0
2016-07-05 09:55:00,51.38,51.45,51.31,51.39,20630.0,40.6985,40.7539,40.643,40.7064,20630.0
2016-07-05 10:00:00,51.37,51.41,51.3,51.33,15908.0,40.6906,40.7222,40.6351,40.6589,15908.0
2016-07-05 10:05:00,51.31,51.35,51.29,51.32,23076.0,40.643,40.6747,40.6272,40.6509,23076.0
2016-07-05 10:10:00,51.33,51.33,51.25,51.25,27963.0,40.6589,40.6589,40.5955,40.5955,27963.0
2016-07-05 10:15:00,51.26,51.27,51.2,51.24,11877.0,40.6034,40.6113,40.5559,40.5876,11877.0
2016-07-05 10:20:00,51.23,51.27,51.16,51.24,17672.0,40.5797,40.6113,40.5242,40.5876,17672.0
2016-07-05 10:25:00,51.24,51.3,51.2,51.3,31769.0,40.5876,40.6351,40.5559,40.6351,31769.0
2016-07-05 10:30:00,51.3,51.49,51.29,51.48,23932.0,40.6351,40.7856,40.6272,40.7777,23932.0
2016-07-05 10:35:00,51.48,51.48,51.28,51.34,25870.0,40.7777,40.7777,40.6193,40.6668,25870.0
2016-07-05 10:40:00,51.35,51.43,51.31,51.32,17675.0,40.6747,40.7381,40.643,40.6509,17675.0
2016-07-05 10:45:00,51.32,51.34,51.25,51.26,17009.0,40.6509,40.6668,40.5955,40.6034,17009.0
2016-07-05 10:50:00,51.25,51.27,51.17,51.18,16400.0,40.5955,40.6113,40.5321,40.54,16400.0
2016-07-05 10:55:00,51.18,51.27,51.16,51.18,23439.0,40.54,40.6113,40.5242,40.54,23439.0
2016-07-05 11:00:00,51.17,51.22,51.11,51.13,28904.0,40.5321,40.5717,40.4846,40.5004,28904.0
2016-07-05 11:05:00,51.12,51.12,51.03,51.1,47893.0,40.4925,40.4925,40.4212,40.4767,47893.0
2016-07-05 11:10:00,51.1,51.1,51.0,51.03,28918.0,40.4767,40.4767,40.3975,40.4212,28918.0
2016-07-05 11:15:00,51.04,51.23,51.04,51.21,16862.0,40.4292,40.5797,40.4292,40.5638,16862.0
2016-07-05 11:20:00,51.2,51.29,51.18,51.23,22398.0,40.5559,40.6272,40.54,40.5797,22398.0
2016-07-05 11:25:00,51.23,51.26,51.19,51.19,22980.0,40.5797,40.6034,40.548,40.548,22980.0
2016-07-05 11:30:00,51.18,51.19,51.12,51.15,24442.0,40.54,40.548,40.4925,40.5163,24442.0
2016-07-05 11:35:00,51.15,51.21,51.14,51.2,18684.0,40.5163,40.5638,40.5084,40.5559,18684.0
2016-07-05 11:40:00,51.19,51.24,51.11,51.13,19374.0,40.548,40.5876,40.4846,40.5004,19374.0
2016-07-05 11:45:00,51.13,51.15,51.1,51.12,11745.0,40.5004,40.5163,40.4767,40.4925,11745.0
2016-07-05 11:50:00,51.12,51.13,51.08,51.13,21851.0,40.4925,40.5004,40.4608,40.5004,21851.0
2016-07-05 11:55:00,51.12,51.14,51.1,51.12,22474.0,40.4925,40.5084,40.4767,40.4925,22474.0
2016-07-05 12:00:00,51.12,51.12,51.06,51.11,17077.0,40.4925,40.4925,40.445,40.4846,17077.0
2016-07-05 12:05:00,51.1,51.1,51.04,51.04,14812.0,40.4767,40.4767,40.4292,40.4292,14812.0
2016-07-05 12:10:00,51.04,51.06,50.98,50.99,40894.0,40.4292,40.445,40.3816,40.3895,40894.0
2016-07-05 12:15:00,51.0,51.02,50.97,51.0,34038.0,40.3975,40.4133,40.3737,40.3975,34038.0
2016-07-05 12:20:00,51.0,51.03,50.99,51.03,25879.0,40.3975,40.4212,40.3895,40.4212,25879.0
2016-07-05 12:25:00,51.03,51.1,51.02,51.08,22413.0,40.4212,40.4767,40.4133,40.4608,22413.0
2016-07-05 12:30:00,51.09,51.1,51.06,51.09,9518.0,40.4688,40.4767,40.445,40.4688,9518.0
2016-07-05 12:35:00,51.09,51.12,51.04,51.05,14951.0,40.4688,40.4925,40.4292,40.4371,14951.0
2016-07-05 12:40:00,51.06,51.08,51.01,51.02,16320.0,40.445,40.4608,40.4054,40.4133,16320.0
2016-07-05 12:45:00,51.03,51.05,51.02,51.03,7296.0,40.4212,40.4371,40.4133,40.4212,7296.0
2016-07-05 12:50:00,51.03,51.03,50.95,50.96,12581.0,40.4212,40.4212,40.3579,40.3658,12581.0
2016-07-05 12:55:00,50.97,51.03,50.97,51.01,6920.0,40.3737,40.4212,40.3737,40.4054,6920.0
2016-07-05 13:00:00,51.01,51.02,50.98,51.0,11847.0,40.4054,40.4133,40.3816,40.3975,11847.0
2016-07-05 13:05:00,51.0,51.03,50.96,51.0,14745.0,40.3975,40.4212,40.3658,40.3975,14745.0
2016-07-05 13:10:00,51.0,51.02,50.92,50.93,29726.0,40.3975,40.4133,40.3341,40.342,29726.0
2016-07-05 13:15:00,50.93,50.96,50.85,50.85,22614.0,40.342,40.3658,40.2787,40.2787,22614.0
2016-07-05 13:20:00,50.86,50.86,50.82,50.84,17452.0,40.2866,40.2866,40.2549,40.2707,17452.0
2016-07-05 13:25:00,50.83,50.85,50.76,50.78,26036.0,40.2628,40.2787,40.2074,40.2232,26036.0
2016-07-05 13:30:00,50.77,50.79,50.74,50.78,37067.0,40.2153,40.2311,40.1915,40.2232,37067.0
2016-07-05 13:35:00,50.78,50.82,50.77,50.77,18894.0,40.2232,40.2549,40.2153,40.2153,18894.0
2016-07-05 13:40:00,50.77,50.77,50.74,50.76,15003.0,40.2153,40.2153,40.1915,40.2074,15003.0
2016-07-05 13:45:00,50.75,50.8,50.7,50.78,24020.0,40.1994,40.239,40.1598,40.2232,24020.0
2016-07-05 13:50:00,50.78,50.81,50.77,50.79,10083.0,40.2232,40.247,40.2153,40.2311,10083.0
2016-07-05 13:55:00,50.79,50.85,50.78,50.84,10790.0,40.2311,40.2787,40.2232,40.2707,10790.0
2016-07-05 14:00:00,50.84,50.94,50.83,50.92,23189.0,40.2707,40.3499,40.2628,40.3341,23189.0
2016-07-05 14:05:00,50.93,50.94,50.89,50.91,22116.0,40.342,40.3499,40.3103,40.3262,22116.0
2016-07-05 14:10:00,50.92,50.96,50.91,50.94,33474.0,40.3341,40.3658,40.3262,40.3499,33474.0
2016-07-05 14:15:00,50.95,50.97,50.91,50.92,26279.0,40.3579,40.3737,40.3262,40.3341,26279.0
2016-07-05 14:20:00,50.92,50.92,50.84,50.86,20843.0,40.3341,40.3341,40.2707,40.2866,20843.0
2016-07-05 14:25:00,50.85,50.86,50.78,50.82,40649.0,40.2787,40.2866,40.2232,40.2549,40649.0
2016-07-05 14:30:00,50.81,50.88,50.8,50.87,12689.0,40.247,40.3024,40.239,40.2945,12689.0
2016-07-05 14:35:00,50.87,50.87,50.8,50.82,20841.0,40.2945,40.2945,40.239,40.2549,20841.0
2016-07-05 14:40:00,50.82,50.84,50.75,50.8,12992.0,40.2549,40.2707,40.1994,40.239,12992.0
2016-07-05 14:45:00,50.79,50.83,50.76,50.77,17690.0,40.2311,40.2628,40.2074,40.2153,17690.0
2016-07-05 14:50:00,50.78,50.8,50.71,50.79,19054.0,40.2232,40.239,40.1678,40.2311,19054.0
2016-07-05 14:55:00,50.79,50.84,50.77,50.83,15668.0,40.2311,40.2707,40.2153,40.2628,15668.0
2016-07-05 15:00:00,50.83,50.89,50.82,50.88,28868.0,40.2628,40.3103,40.2549,40.3024,28868.0
2016-07-05 15:05:00,50.89,50.89,50.81,50.86,29115.0,40.3103,40.3103,40.247,40.2866,29115.0
2016-07-05 15:10:00,50.86,50.93,50.86,50.87,26218.0,40.2866,40.342,40.2866,40.2945,26218.0
2016-07-05 15:15:00,50.87,50.91,50.85,50.89,32511.0,40.2945,40.3262,40.2787,40.3103,32511.0
2016-07-05 15:20:00,50.9,50.95,50.89,50.95,37122.0,40.3183,40.3579,40.3103,40.3579,37122.0
2016-07-05 15:25:00,50.95,50.95,50.91,50.91,36856.0,40.3579,40.3579,40.3262,40.3262,36856.0
2016-07-05 15:30:00,50.91,51.07,50.9,51.07,43833.0,40.3262,40.4529,40.3183,40.4529,43833.0
2016-07-05 15:35:00,51.07,51.1,51.04,51.07,60009.0,40.4529,40.4767,40.4292,40.4529,60009.0
2016-07-05 15:40:00,51.08,51.14,51.05,51.14,50521.0,40.4608,40.5084,40.4371,40.5084,50521.0
2016-07-05 15:45:00,51.14,51.18,51.09,51.12,120997.0,40.5084,40.54,40.4688,40.4925,120997.0
2016-07-05 15:50:00,51.12,51.13,51.05,51.08,121744.0,40.4925,40.5004,40.4371,40.4608,121744.0
2016-07-05 15:55:00,51.08,51.1,51.02,51.03,282858.0,40.4608,40.4767,40.4133,40.4212,282858.0
2016-07-06 09:30:00,51.73,51.86,50.78,50.8,141707.0,40.9757,41.0787,40.2232,40.239,141707.0
2016-07-06 09:35:00,50.78,50.86,50.7,50.83,37252.0,40.2232,40.2866,40.1598,40.2628,37252.0
2016-07-06 09:40:00,50.83,50.89,50.75,50.78,19583.0,40.2628,40.3103,40.1994,40.2232,19583.0
2016-07-06 09:45:00,50.79,51.05,50.78,51.01,24516.0,40.2311,40.4371,40.2232,40.4054,24516.0
2016-07-06 09:50:00,51.02,51.13,50.99,51.12,26231.0,40.4133,40.5004,40.3895,40.4925,26231.0
2016-07-06 09:55:00,51.1,51.17,51.01,51.02,16778.0,40.4767,40.5321,40.4054,40.4133,16778.0
2016-07-06 10:00:00,51.02,51.19,51.01,51.03,51073.0,40.4133,40.548,40.4054,40.4212,51073.0
2016-07-06 10:05:00,51.03,51.03,50.9,50.94,46042.0,40.4212,40.4212,40.3183,40.3499,46042.0
2016-07-06 10:10:00,50.94,50.95,50.83,50.85,27720.0,40.3499,40.3579,40.2628,40.2787,27720.0
2016-07-06 10:15:00,50.84,50.85,50.64,50.65,28761.0,40.2707,40.2787,40.1123,40.1202,28761.0
2016-07-06 10:20:00,50.65,50.72,50.61,50.68,25635.0,40.1202,40.1757,40.0885,40.144,25635.0
2016-07-06 10:25:00,50.68,50.76,50.56,50.61,32574.0,40.144,40.2074,40.0489,40.0885,32574.0
2016-07-06 10:30:00,50.6,50.7,50.55,50.69,39973.0,40.0806,40.1598,40.041,40.1519,39973.0
2016-07-06 10:35:00,50.68,50.78,50.64,50.71,31824.0,40.144,40.2232,40.1123,40.1678,31824.0
2016-07-06 10:40:00,50.71,50.79,50.7,50.72,29173.0,40.1678,40.2311,40.1598,40.1757,29173.0
2016-07-06 10:45:00,50.73,50.78,50.66,50.75,27124.0,40.1836,40.2232,40.1282,40.1994,27124.0
2016-07-06 10:50:00,50.77,50.87,50.77,50.8,34836.0,40.2153,40.2945,40.2153,40.239,34836.0
2016-07-06 10:55:00,50.81,50.88,50.78,50.87,28913.0,40.247,40.3024,40.2232,40.2945,28913.0
2016-07-06 11:00:00,50.88,50.95,50.87,50.94,35695.0,40.3024,40.3579,40.2945,40.3499,35695.0
2016-07-06 11:05:00,50.93,51.04,50.93,51.01,24050.0,40.342,40.4292,40.342,40.4054,24050.0
2016-07-06 11:10:00,51.01,51.11,51.01,51.02,32634.0,40.4054,40.4846,40.4054,40.4133,32634.0
2016-07-06 11:15:00,51.03,51.06,51.0,51.02,32443.0,40.4212,40.445,40.3975,40.4133,32443.0
2016-07-06 11:20:00,51.02,51.03,50.93,50.97,29132.0,40.4133,40.4212,40.342,40.3737,29132.0
2016-07-06 11:25:00,50.96,51.01,50.89,50.9,20995.0,40.3658,40.4054,40.3103,40.3183,20995.0
2016-07-06 11:30:00,50.9,50.97,50.88,50.89,25912.0,40.3183,40.3737,40.3024,40.3103,25912.0
2016-07-06 11:35:00,50.9,50.97,50.9,50.96,20039.0,40.3183,40.3737,40.3183,40.3658,20039.0
2016-07-06 11:40:00,50.97,51.03,50.95,51.0,25093.0,40.3737,40.4212,40.3579,40.3975,25093.0
2016-07-06 11:45:00,51.02,51.02,50.97,50.98,15596.0,40.4133,40.4133,40.3737,40.3816,15596.0
2016-07-06 11:50:00,50.97,51.11,50.97,51.11,17593.0,40.3737,40.4846,40.3737,40.4846,17593.0
2016-07-06 11:55:00,51.11,51.14,51.07,51.13,22353.0,40.4846,40.5084,40.4529,40.5004,22353.0
2016-07-06 12:00:00,51.13,51.29,51.13,51.28,23999.0,40.5004,40.6272,40.5004,40.6193,23999.0
2016-07-06 12:05:00,51.28,51.3,51.22,51.23,13378.0,40.6193,40.6351,40.5717,40.5797,13378.0
2016-07-06 12:10:00,51.23,51.23,51.14,51.15,26952.0,40.5797,40.5797,40.5084,40.5163,26952.0
2016-07-06 12:15:00,51.15,51.25,51.14,51.23,14024.0,40.5163,40.5955,40.5084,40.5797,14024.0
2016-07-06 12:20:00,51.24,51.31,51.22,51.24,15454.0,40.5876,40.643,40.5717,40.5876,15454.0
2016-07-06 12:25:00,51.24,51.26,51.22,51.25,10212.0,40.5876,40.6034,40.5717,40.5955,10212.0
2016-07-06 12:30:00,51.25,51.26,51.21,51.23,9806.0,40.5955,40.6034,40.5638,40.5797,9806.0
2016-07-06 12:35:00,51.23,51.26,51.17,51.2,15710.0,40.5797,40.6034,40.5321,40.5559,15710.0
2016-07-06 12:40:00,51.2,51.24,51.18,51.2,12179.0,40.5559,40.5876,40.54,40.5559,12179.0
2016-07-06 12:45:00,51.2,51.2,51.14,51.15,15458.0,40.5559,40.5559,40.5084,40.5163,15458.0
2016-07-06 12:50:00,51.16,51.23,51.13,51.21,13804.0,40.5242,40.5797,40.5004,40.5638,13804.0
2016-07-06 12:55:00,51.22,51.26,51.2,51.26,11291.0,40.5717,40.6034,40.5559,40.6034,11291.0
2016-07-06 13:00:00,51.25,51.31,51.24,51.3,12196.0,40.5955,40.643,40.5876,40.6351,12196.0
2016-07-06 13:05:00,51.3,51.35,51.26,51.31,19207.0,40.6351,40.6747,40.6034,40.643,19207.0
2016-07-06 13:10:00,51.31,51.33,51.27,51.29,19999.0,40.643,40.6589,40.6113,40.6272,19999.0
2016-07-06 13:15:00,51.3,51.34,51.27,51.29,26036.0,40.6351,40.6668,40.6113,40.6272,26036.0
2016-07-06 13:20:00,51.29,51.34,51.25,51.26,14425.0,40.6272,40.6668,40.5955,40.6034,14425.0
2016-07-06 13:25:00,51.26,51.28,51.2,51.28,10355.0,40.6034,40.6193,40.5559,40.6193,10355.0
2016-07-06 13:30:00,51.28,51.3,51.25,51.26,14423.0,40.6193,40.6351,40.5955,40.6034,14423.0
2016-07-06 13:35:00,51.26,51.31,51.25,51.3,14313.0,40.6034,40.643,40.5955,40.6351,14313.0
2016-07-06 13:40:00,51.29,51.32,51.25,51.25,17943.0,40.6272,40.6509,40.5955,40.5955,17943.0
2016-07-06 13:45:00,51.24,51.27,51.22,51.24,13013.0,40.5876,40.6113,40.5717,40.5876,13013.0
2016-07-06 13:50:00,51.23,51.34,51.23,51.3,11739.0,40.5797,40.6668,40.5797,40.6351,11739.0
2016-07-06 13:55:00,51.3,51.33,51.27,51.28,10734.0,40.6351,40.6589,40.6113,40.6193,10734.0
2016-07-06 14:00:00,51.28,51.37,51.19,51.29,23488.0,40.6193,40.6906,40.548,40.6272,23488.0
2016-07-06 14:05:00,51.32,51.37,51.27,51.33,16484.0,40.6509,40.6906,40.6113,40.6589,16484.0
2016-07-06 14:10:00,51.35,51.38,51.27,51.27,20580.0,40.6747,40.6985,40.6113,40.6113,20580.0
2016-07-06 14:15:00,51.27,51.33,51.18,51.33,25436.0,40.6113,40.6589,40.54,40.6589,25436.0
2016-07-06 14:20:00,51.35,51.36,51.28,51.32,19650.0,40.6747,40.6826,40.6193,40.6509,19650.0
2016-07-06 14:25:00,51.32,51.36,51.26,51.29,26585.0,40.6509,40.6826,40.6034,40.6272,26585.0
2016-07-06 14:30:00,51.29,51.31,51.27,51.3,20394.0,40.6272,40.643,40.6113,40.6351,20394.0
2016-07-06 14:35:00,51.3,51.4,51.27,51.39,24214.0,40.6351,40.7143,40.6113,40.7064,24214.0
2016-07-06 14:40:00,51.38,51.4,51.32,51.34,16956.0,40.6985,40.7143,40.6509,40.6668,16956.0
2016-07-06 14:45:00,51.34,51.39,51.31,51.32,24811.0,40.6668,40.7064,40.643,40.6509,24811.0
2016-07-06 14:50:00,51.32,51.43,51.32,51.41,20815.0,40.6509,40.7381,40.6509,40.7222,20815.0
2016-07-06 14:55:00,51.42,51.49,51.42,51.47,20450.0,40.7302,40.7856,40.7302,40.7698,20450.0
2016-07-06 15:00:00,51.48,51.5,51.42,51.48,17649.0,40.7777,40.7935,40.7302,40.7777,17649.0
2016-07-06 15:05:00,51.49,51.49,51.4,51.46,23110.0,40.7856,40.7856,40.7143,40.7618,23110.0
2016-07-06 15:10:00,51.46,51.49,51.43,51.46,17951.0,40.7618,40.7856,40.7381,40.7618,17951.0
2016-07-06 15:15:00,51.46,51.51,51.45,51.48,18482.0,40.7618,40.8014,40.7539,40.7777,18482.0
2016-07-06 15:20:00,51.48,51.48,51.4,51.41,17454.0,40.7777,40.7777,40.7143,40.7222,17454.0
2016-07-06 15:25:00,51.41,51.46,51.4,51.43,29452.0,40.7222,40.7618,40.7143,40.7381,29452.0
2016-07-06 15:30:00,51.44,51.5,51.43,51.48,36205.0,40.746,40.7935,40.7381,40.7777,36205.0
2016-07-06 15:35:00,51.48,51.59,51.48,51.57,40194.0,40.7777,40.8648,40.7777,40.849,40194.0
2016-07-06 15:40:00,51.57,51.66,51.56,51.64,60213.0,40.849,40.9203,40.8411,40.9044,60213.0
2016-07-06 15:45:00,51.65,51.66,51.54,51.54,60693.0,40.9123,40.9203,40.8252,40.8252,60693.0
2016-07-06 15:50:00,51.55,51.63,51.54,51.62,76455.0,40.8331,40.8965,40.8252,40.8886,76455.0
2016-07-06 15:55:00,51.62,51.68,51.62,51.66,153428.0,40.8886,40.9361,40.8886,40.9203,153428.0
2016-07-07 09:30:00,51.73,52.13,51.73,52.05,75425.0,40.9757,41.2926,40.9757,41.2292,75425.0
2016-07-07 09:35:00,52.05,52.18,52.01,52.08,34210.0,41.2292,41.3322,41.1975,41.2529,34210.0
2016-07-07 09:40:00,52.06,52.27,52.04,52.24,38104.0,41.2371,41.4034,41.2213,41.3797,38104.0
2016-07-07 09:45:00,52.24,52.27,52.11,52.11,22108.0,41.3797,41.4034,41.2767,41.2767,22108.0
2016-07-07 09:50:00,52.1,52.23,52.1,52.16,25078.0,41.2688,41.3718,41.2688,41.3163,25078.0
2016-07-07 09:55:00,52.16,52.18,52.09,52.15,30054.0,41.3163,41.3322,41.2609,41.3084,30054.0
2016-07-07 10:00:00,52.16,52.18,52.03,52.03,34924.0,41.3163,41.3322,41.2133,41.2133,34924.0
2016-07-07 10:05:00,52.03,52.07,51.97,51.98,29446.0,41.2133,41.245,41.1658,41.1737,29446.0
2016-07-07 10:10:00,51.98,52.07,51.97,52.05,31888.0,41.1737,41.245,41.1658,41.2292,31888.0
2016-07-07 10:15:00,52.05,52.12,52.03,52.07,57486.0,41.2292,41.2846,41.2133,41.245,57486.0
2016-07-07 10:20:00,52.08,52.18,52.03,52.09,72125.0,41.2529,41.3322,41.2133,41.2609,72125.0
2016-07-07 10:25:00,52.09,52.18,52.09,52.16,37172.0,41.2609,41.3322,41.2609,41.3163,37172.0
2016-07-07 10:30:00,52.17,52.25,52.16,52.24,48031.0,41.3242,41.3876,41.3163,41.3797,48031.0
2016-07-07 10:35:00,52.24,52.41,52.22,52.38,69771.0,41.3797,41.5143,41.3638,41.4906,69771.0
2016-07-07 10:40:00,52.38,52.42,52.27,52.27,72181.0,41.4906,41.5223,41.4034,41.4034,72181.0
2016-07-07 10:45:00,52.28,52.34,52.21,52.34,41890.0,41.4114,41.4589,41.3559,41.4589,41890.0
2016-07-07 10:50:00,52.34,52.37,52.28,52.29,75827.0,41.4589,41.4827,41.4114,41.4193,75827.0
2016-07-07 10:55:00,52.28,52.29,52.13,52.15,29950.0,41.4114,41.4193,41.2926,41.3084,29950.0
2016-07-07 11:00:00,52.14,52.18,51.99,52.01,48347.0,41.3005,41.3322,41.1817,41.1975,48347.0
2016-07-07 11:05:00,52.01,52.11,51.98,52.1,63538.0,41.1975,41.2767,41.1737,41.2688,63538.0
2016-07-07 11:10:00,52.1,52.21,52.08,52.17,45596.0,41.2688,41.3559,41.2529,41.3242,45596.0
2016-07-07 11:15:00,52.17,52.23,52.13,52.17,50922.0,41.3242,41.3718,41.2926,41.3242,50922.0
2016-07-07 11:20:00,52.18,52.19,52.11,52.11,49894.0,41.3322,41.3401,41.2767,41.2767,49894.0
2016-07-07 11:25:00,52.11,52.2,52.1,52.2,22891.0,41.2767,41.348,41.2688,41.348,22891.0
2016-07-07 11:30:00,52.2,52.21,52.11,52.17,41678.0,41.348,41.3559,41.2767,41.3242,41678.0
2016-07-07 11:35:00,52.18,52.24,52.17,52.24,41422.0,41.3322,41.3797,41.3242,41.3797,41422.0
2016-07-07 11:40:00,52.24,52.26,52.19,52.23,44400.0,41.3797,41.3955,41.3401,41.3718,44400.0
2016-07-07 11:45:00,52.23,52.24,52.09,52.12,94533.0,41.3718,41.3797,41.2609,41.2846,94533.0
2016-07-07 11:50:00,52.13,52.23,52.13,52.21,63157.0,41.2926,41.3718,41.2926,41.3559,63157.0
2016-07-07 11:55:00,52.2,52.31,52.17,52.3,25252.0,41.348,41.4351,41.3242,41.4272,25252.0
2016-07-07 12:00:00,52.3,52.32,52.28,52.31,58019.0,41.4272,41.4431,41.4114,41.4351,58019.0
2016-07-07 12:05:00,52.3,52.31,52.28,52.3,44913.0,41.4272,41.4351,41.4114,41.4272,44913.0
2016-07-07 12:10:00,52.3,52.38,52.29,52.37,30767.0,41.4272,41.4906,41.4193,41.4827,30767.0
2016-07-07 12:15:00,52.37,52.37,52.3,52.32,42881.0,41.4827,41.4827,41.4272,41.4431,42881.0
2016-07-07 12:20:00,52.32,52.37,52.27,52.3,66350.0,41.4431,41.4827,41.4034,41.4272,66350.0
2016-07-07 12:25:00,52.3,52.34,52.25,52.34,47515.0,41.4272,41.4589,41.3876,41.4589,47515.0
2016-07-07 12:30:00,52.34,52.35,52.29,52.32,22672.0,41.4589,41.4668,41.4193,41.4431,22672.0
2016-07-07 12:35:00,52.33,52.34,52.28,52.33,32133.0,41.451,41.4589,41.4114,41.451,32133.0
2016-07-07 12:40:00,52.33,52.37,52.31,52.36,22316.0,41.451,41.4827,41.4351,41.4747,22316.0
2016-07-07 12:45:00,52.37,52.37,52.29,52.29,37951.0,41.4827,41.4827,41.4193,41.4193,37951.0
2016-07-07 12:50:00,52.3,52.3,52.2,52.21,28324.0,41.4272,41.4272,41.348,41.3559,28324.0
2016-07-07 12:55:00,52.22,52.24,52.17,52.18,28813.0,41.3638,41.3797,41.3242,41.3322,28813.0
2016-07-07 13:00:00,52.18,52.21,52.04,52.04,27217.0,41.3322,41.3559,41.2213,41.2213,27217.0
2016-07-07 13:05:00,52.04,52.13,52.03,52.12,23585.0,41.2213,41.2926,41.2133,41.2846,23585.0
2016-07-07 13:10:00,52.12,52.12,52.07,52.08,24177.0,41.2846,41.2846,41.245,41.2529,24177.0
2016-07-07 13:15:00,52.07,52.12,52.04,52.12,37255.0,41.245,41.2846,41.2213,41.2846,37255.0
2016-07-07 13:20:00,52.11,52.13,52.09,52.1,18966.0,41.2767,41.2926,41.2609,41.2688,18966.0
2016-07-07 13:25:00,52.11,52.17,52.1,52.1,14912.0,41.2767,41.3242,41.2688,41.2688,14912.0
2016-07-07 13:30:00,52.1,52.16,52.1,52.15,16938.0,41.2688,41.3163,41.2688,41.3084,16938.0
2016-07-07 13:35:00,52.15,52.22,52.15,52.19,27096.0,41.3084,41.3638,41.3084,41.3401,27096.0
2016-07-07 13:40:00,52.19,52.19,52.12,52.14,14223.0,41.3401,41.3401,41.2846,41.3005,14223.0
2016-07-07 13:45:00,52.14,52.15,52.06,52.12,15709.0,41.3005,41.3084,41.2371,41.2846,15709.0
2016-07-07 13:50:00,52.11,52.11,51.98,51.99,44180.0,41.2767,41.2767,41.1737,41.1817,44180.0
2016-07-07 13:55:00,51.98,52.06,51.96,52.05,27506.0,41.1737,41.2371,41.1579,41.2292,27506.0
2016-07-07 14:00:00,52.05,52.07,52.02,52.06,20529.0,41.2292,41.245,41.2054,41.2371,20529.0
2016-07-07 14:05:00,52.06,52.07,51.92,51.93,20199.0,41.2371,41.245,41.1262,41.1341,20199.0
2016-07-07 14:10:00,51.94,51.94,51.85,51.88,23779.0,41.1421,41.1421,41.0708,41.0945,23779.0
2016-07-07 14:15:00,51.88,51.95,51.86,51.9,25851.0,41.0945,41.15,41.0787,41.1104,25851.0
2016-07-07 14:20:00,51.88,51.93,51.88,51.88,22470.0,41.0945,41.1341,41.0945,41.0945,22470.0
2016-07-07 14:25:00,51.89,51.99,51.89,51.94,29425.0,41.1024,41.1817,41.1024,41.1421,29425.0
2016-07-07 14:30:00,51.94,51.95,51.85,51.87,113623.0,41.1421,41.15,41.0708,41.0866,113623.0
2016-07-07 14:35:00,51.87,51.95,51.87,51.92,65147.0,41.0866,41.15,41.0866,41.1262,65147.0
2016-07-07 14:40:00,51.93,51.95,51.87,51.87,19117.0,41.1341,41.15,41.0866,41.0866,19117.0
2016-07-07 14:45:00,51.88,51.97,51.88,51.93,19538.0,41.0945,41.1658,41.0945,41.1341,19538.0
2016-07-07 14:50:00,51.93,52.0,51.88,51.98,45569.0,41.1341,41.1896,41.0945,41.1737,45569.0
2016-07-07 14:55:00,51.99,52.02,51.92,51.97,22962.0,41.1817,41.2054,41.1262,41.1658,22962.0
2016-07-07 15:00:00,51.96,52.03,51.91,52.02,25285.0,41.1579,41.2133,41.1183,41.2054,25285.0
2016-07-07 15:05:00,52.03,52.16,52.01,52.15,32863.0,41.2133,41.3163,41.1975,41.3084,32863.0
2016-07-07 15:10:00,52.15,52.2,52.13,52.2,37846.0,41.3084,41.348,41.2926,41.348,37846.0
2016-07-07 15:15:00,52.2,52.25,52.19,52.23,55207.0,41.348,41.3876,41.3401,41.3718,55207.0
2016-07-07 15:20:00,52.23,52.25,52.2,52.21,62984.0,41.3718,41.3876,41.348,41.3559,62984.0
2016-07-07 15:25:00,52.21,52.25,52.19,52.24,66993.0,41.3559,41.3876,41.3401,41.3797,66993.0
2016-07-07 15:30:00,52.25,52.38,52.22,52.38,67709.0,41.3876,41.4906,41.3638,41.4906,67709.0
2016-07-07 15:35:00,52.37,52.4,52.35,52.37,113767.0,41.4827,41.5064,41.4668,41.4827,113767.0
2016-07-07 15:40:00,52.37,52.45,52.36,52.39,82128.0,41.4827,41.546,41.4747,41.4985,82128.0
2016-07-07 15:45:00,52.38,52.44,52.38,52.41,93523.0,41.4906,41.5381,41.4906,41.5143,93523.0
2016-07-07 15:50:00,52.41,52.43,52.36,52.41,133977.0,41.5143,41.5302,41.4747,41.5143,133977.0
2016-07-07 15:55:00,52.41,52.42,52.35,52.36,220025.0,41.5143,41.5223,41.4668,41.4747,220025.0
2016-07-08 09:30:00,52.79,53.24,52.77,52.89,127792.0,41.8153,42.1718,41.7995,41.8946,127792.0
2016-07-08 09:35:00,52.89,52.9,52.78,52.85,56897.0,41.8946,41.9025,41.8074,41.8629,56897.0
2016-07-08 09:40:00,52.84,53.0,52.79,52.79,42069.0,41.8549,41.9817,41.8153,41.8153,42069.0
2016-07-08 09:45:00,52.8,52.99,52.79,52.98,31114.0,41.8233,41.9738,41.8153,41.9658,31114.0
2016-07-08 09:50:00,52.98,53.08,52.92,53.05,57889.0,41.9658,42.0451,41.9183,42.0213,57889.0
2016-07-08 09:55:00,53.06,53.08,52.96,52.99,36849.0,42.0292,42.0451,41.95,41.9738,36849.0
2016-07-08 10:00:00,53.01,53.19,53.0,53.18,40793.0,41.9896,42.1322,41.9817,42.1243,40793.0
2016-07-08 10:05:00,53.16,53.21,53.12,53.15,17777.0,42.1084,42.148,42.0767,42.1005,17777.0
2016-07-08 10:10:00,53.16,53.26,53.14,53.25,25579.0,42.1084,42.1876,42.0926,42.1797,25579.0
2016-07-08 10:15:00,53.25,53.27,53.13,53.13,38935.0,42.1797,42.1956,42.0847,42.0847,38935.0
2016-07-08 10:20:00,53.11,53.11,52.93,53.01,26443.0,42.0688,42.0688,41.9262,41.9896,26443.0
2016-07-08 10:25:00,53.0,53.08,52.99,53.06,20463.0,41.9817,42.0451,41.9738,42.0292,20463.0
2016-07-08 10:30:00,53.07,53.11,52.93,52.95,22457.0,42.0371,42.0688,41.9262,41.9421,22457.0
2016-07-08 10:35:00,52.95,53.06,52.93,52.93,52065.0,41.9421,42.0292,41.9262,41.9262,52065.0
2016-07-08 10:40:00,52.92,53.02,52.92,53.01,32642.0,41.9183,41.9975,41.9183,41.9896,32642.0
2016-07-08 10:45:00,53.02,53.1,53.02,53.08,28458.0,41.9975,42.0609,41.9975,42.0451,28458.0
2016-07-08 10:50:00,53.07,53.11,53.06,53.1,23556.0,42.0371,42.0688,42.0292,42.0609,23556.0
2016-07-08 10:55:00,53.1,53.14,53.06,53.07,33413.0,42.0609,42.0926,42.0292,42.0371,33413.0
2016-07-08 11:00:00,53.06,53.14,53.04,53.14,33498.0,42.0292,42.0926,42.0134,42.0926,33498.0
2016-07-08 11:05:00,53.14,53.17,53.12,53.16,26258.0,42.0926,42.1163,42.0767,42.1084,26258.0
2016-07-08 11:10:00,53.16,53.25,53.16,53.21,31607.0,42.1084,42.1797,42.1084,42.148,31607.0
2016-07-08 11:15:00,53.2,53.22,53.17,53.18,40471.0,42.1401,42.1559,42.1163,42.1243,40471.0
2016-07-08 11:20:00,53.18,53.22,53.18,53.19,28611.0,42.1243,42.1559,42.1243,42.1322,28611.0
2016-07-08 11:25:00,53.2,53.25,53.19,53.22,48586.0,42.1401,42.1797,42.1322,42.1559,48586.0
2016-07-08 11:30:00,53.21,53.21,53.11,53.12,51070.0,42.148,42.148,42.0688,42.0767,51070.0
2016-07-08 11:35:00,53.12,53.14,53.04,53.04,27566.0,42.0767,42.0926,42.0134,42.0134,27566.0
2016-07-08 11:40:00,53.05,53.09,53.04,53.05,21772.0,42.0213,42.053,42.0134,42.0213,21772.0
2016-07-08 11:45:00,53.04,53.1,53.0,53.09,26679.0,42.0134,42.0609,41.9817,42.053,26679.0
2016-07-08 11:50:00,53.09,53.1,53.04,53.1,15354.0,42.053,42.0609,42.0134,42.0609,15354.0
2016-07-08 11:55:00,53.1,53.11,53.04,53.05,14536.0,42.0609,42.0688,42.0134,42.0213,14536.0
2016-07-08 12:00:00,53.06,53.09,53.02,53.08,19643.0,42.0292,42.053,41.9975,42.0451,19643.0
2016-07-08 12:05:00,53.09,53.14,53.08,53.13,13241.0,42.053,42.0926,42.0451,42.0847,13241.0
2016-07-08 12:10:00,53.13,53.15,53.11,53.14,50955.0,42.0847,42.1005,42.0688,42.0926,50955.0
2016-07-08 12:15:00,53.14,53.18,53.09,53.1,40708.0,42.0926,42.1243,42.053,42.0609,40708.0
2016-07-08 12:20:00,53.1,53.12,53.05,53.06,11950.0,42.0609,42.0767,42.0213,42.0292,11950.0
2016-07-08 12:25:00,53.06,53.12,53.04,53.11,14424.0,42.0292,42.0767,42.0134,42.0688,14424.0
2016-07-08 12:30:00,53.11,53.14,53.11,53.13,11364.0,42.0688,42.0926,42.0688,42.0847,11364.0
2016-07-08 12:35:00,53.14,53.19,53.14,53.17,12853.0,42.0926,42.1322,42.0926,42.1163,12853.0
2016-07-08 12:40:00,53.18,53.2,53.17,53.18,12250.0,42.1243,42.1401,42.1163,42.1243,12250.0
2016-07-08 12:45:00,53.18,53.19,53.16,53.16,8905.0,42.1243,42.1322,42.1084,42.1084,8905.0
2016-07-08 12:50:00,53.16,53.21,53.15,53.21,19690.0,42.1084,42.148,42.1005,42.148,19690.0
2016-07-08 12:55:00,53.22,53.24,53.2,53.22,20828.0,42.1559,42.1718,42.1401,42.1559,20828.0
2016-07-08 13:00:00,53.23,53.23,53.15,53.17,28784.0,42.1639,42.1639,42.1005,42.1163,28784.0
2016-07-08 13:05:00,53.17,53.25,53.17,53.25,104753.0,42.1163,42.1797,42.1163,42.1797,104753.0
2016-07-08 13:10:00,53.26,53.27,53.23,53.25,21507.0,42.1876,42.1956,42.1639,42.1797,21507.0
2016-07-08 13:15:00,53.25,53.25,53.2,53.2,12767.0,42.1797,42.1797,42.1401,42.1401,12767.0
2016-07-08 13:20:00,53.21,53.22,53.18,53.18,23708.0,42.148,42.1559,42.1243,42.1243,23708.0
2016-07-08 13:25:00,53.17,53.24,53.17,53.23,16844.0,42.1163,42.1718,42.1163,42.1639,16844.0
2016-07-08 13:30:00,53.23,53.26,53.23,53.26,21310.0,42.1639,42.1876,42.1639,42.1876,21310.0
2016-07-08 13:35:00,53.25,53.27,53.24,53.26,21982.0,42.1797,42.1956,42.1718,42.1876,21982.0
2016-07-08 13:40:00,53.27,53.3,53.24,53.25,34876.0,42.1956,42.2193,42.1718,42.1797,34876.0
2016-07-08 13:45:00,53.24,53.28,53.22,53.28,57485.0,42.1718,42.2035,42.1559,42.2035,57485.0
2016-07-08 13:50:00,53.29,53.29,53.24,53.24,23680.0,42.2114,42.2114,42.1718,42.1718,23680.0
2016-07-08 13:55:00,53.25,53.26,53.21,53.23,21166.0,42.1797,42.1876,42.148,42.1639,21166.0
2016-07-08 14:00:00,53.22,53.24,53.19,53.21,24748.0,42.1559,42.1718,42.1322,42.148,24748.0
2016-07-08 14:05:00,53.21,53.23,53.17,53.23,32465.0,42.148,42.1639,42.1163,42.1639,32465.0
2016-07-08 14:10:00,53.23,53.25,53.2,53.22,24365.0,42.1639,42.1797,42.1401,42.1559,24365.0
2016-07-08 14:15:00,53.21,53.27,53.2,53.27,20267.0,42.148,42.1956,42.1401,42.1956,20267.0
2016-07-08 14:20:00,53.26,53.31,53.26,53.31,18033.0,42.1876,42.2272,42.1876,42.2272,18033.0
2016-07-08 14:25:00,53.3,53.36,53.29,53.36,24928.0,42.2193,42.2668,42.2114,42.2668,24928.0
2016-07-08 14:30:00,53.36,53.45,53.34,53.45,26850.0,42.2668,42.3381,42.251,42.3381,26850.0
2016-07-08 14:35:00,53.45,53.49,53.41,53.41,29578.0,42.3381,42.3698,42.3064,42.3064,29578.0
2016-07-08 14:40:00,53.41,53.42,53.38,53.39,22909.0,42.3064,42.3144,42.2827,42.2906,22909.0
2016-07-08 14:45:00,53.4,53.41,53.34,53.41,31367.0,42.2985,42.3064,42.251,42.3064,31367.0
2016-07-08 14:50:00,53.41,53.5,53.4,53.5,35073.0,42.3064,42.3777,42.2985,42.3777,35073.0
2016-07-08 14:55:00,53.49,53.49,53.37,53.38,27697.0,42.3698,42.3698,42.2748,42.2827,27697.0
2016-07-08 15:00:00,53.38,53.39,53.31,53.34,39930.0,42.2827,42.2906,42.2272,42.251,39930.0
2016-07-08 15:05:00,53.35,53.36,53.33,53.35,33357.0,42.2589,42.2668,42.2431,42.2589,33357.0
2016-07-08 15:10:00,53.36,53.38,53.34,53.38,33063.0,42.2668,42.2827,42.251,42.2827,33063.0
2016-07-08 15:15:00,53.38,53.39,53.33,53.37,39665.0,42.2827,42.2906,42.2431,42.2748,39665.0
2016-07-08 15:20:00,53.37,53.38,53.34,53.35,34452.0,42.2748,42.2827,42.251,42.2589,34452.0
2016-07-08 15:25:00,53.35,53.37,53.31,53.32,44333.0,42.2589,42.2748,42.2272,42.2352,44333.0
2016-07-08 15:30:00,53.32,53.35,53.31,53.33,47162.0,42.2352,42.2589,42.2272,42.2431,47162.0
2016-07-08 15:35:00,53.33,53.37,53.29,53.34,64365.0,42.2431,42.2748,42.2114,42.251,64365.0
2016-07-08 15:40:00,53.34,53.35,53.3,53.32,48146.0,42.251,42.2589,42.2193,42.2352,48146.0
2016-07-08 15:45:00,53.31,53.36,53.31,53.35,76531.0,42.2272,42.2668,42.2272,42.2589,76531.0
2016-07-08 15:50:00,53.36,53.41,53.35,53.4,150689.0,42.2668,42.3064,42.2589,42.2985,150689.0
2016-07-08 15:55:00,53.41,53.47,53.4,53.43,446043.0,42.3064,42.354,42.2985,42.3223,446043.0
2016-07-11 09:30:00,53.7,53.82,53.7,53.75,60993.0,42.5362,42.6312,42.5362,42.5758,60993.0
2016-07-11 09:35:00,53.78,53.86,53.69,53.8,65865.0,42.5995,42.6629,42.5282,42.6154,65865.0
2016-07-11 09:40:00,53.78,53.84,53.71,53.75,74281.0,42.5995,42.6471,42.5441,42.5758,74281.0
2016-07-11 09:45:00,53.77,53.9,53.73,53.73,21242.0,42.5916,42.6946,42.5599,42.5599,21242.0
2016-07-11 09:50:00,53.74,53.74,53.65,53.65,21010.0,42.5678,42.5678,42.4966,42.4966,21010.0
2016-07-11 09:55:00,53.65,53.7,53.62,53.68,14176.0,42.4966,42.5362,42.4728,42.5203,14176.0
2016-07-11 10:00:00,53.69,53.76,53.66,53.69,19908.0,42.5282,42.5837,42.5045,42.5282,19908.0
2016-07-11 10:05:00,53.69,53.82,53.66,53.8,18005.0,42.5282,42.6312,42.5045,42.6154,18005.0
2016-07-11 10:10:00,53.79,53.8,53.69,53.69,21784.0,42.6074,42.6154,42.5282,42.5282,21784.0
2016-07-11 10:15:00,53.7,53.73,53.67,53.67,25238.0,42.5362,42.5599,42.5124,42.5124,25238.0
2016-07-11 10:20:00,53.67,53.69,53.54,53.55,33927.0,42.5124,42.5282,42.4094,42.4173,33927.0
2016-07-11 10:25:00,53.55,53.59,53.52,53.53,18958.0,42.4173,42.449,42.3936,42.4015,18958.0
2016-07-11 10:30:00,53.53,53.67,53.52,53.67,8504.0,42.4015,42.5124,42.3936,42.5124,8504.0
2016-07-11 10:35:00,53.67,53.75,53.66,53.74,18075.0,42.5124,42.5758,42.5045,42.5678,18075.0
2016-07-11 10:40:00,53.74,53.78,53.72,53.77,24542.0,42.5678,42.5995,42.552,42.5916,24542.0
2016-07-11 10:45:00,53.78,53.83,53.74,53.81,23401.0,42.5995,42.6391,42.5678,42.6233,23401.0
2016-07-11 10:50:00,53.82,53.89,53.81,53.86,27150.0,42.6312,42.6867,42.6233,42.6629,27150.0
2016-07-11 10:55:00,53.85,53.9,53.83,53.88,24341.0,42.655,42.6946,42.6391,42.6787,24341.0
2016-07-11 11:00:00,53.87,53.92,53.84,53.86,23981.0,42.6708,42.7104,42.6471,42.6629,23981.0
2016-07-11 11:05:00,53.87,53.92,53.86,53.88,25982.0,42.6708,42.7104,42.6629,42.6787,25982.0
2016-07-11 11:10:00,53.88,53.97,53.88,53.97,48799.0,42.6787,42.75,42.6787,42.75,48799.0
2016-07-11 11:15:00,53.98,53.98,53.9,53.93,20465.0,42.758,42.758,42.6946,42.7183,20465.0
2016-07-11 11:20:00,53.93,53.97,53.9,53.94,40893.0,42.7183,42.75,42.6946,42.7263,40893.0
2016-07-11 11:25:00,53.93,54.0,53.91,53.98,32049.0,42.7183,42.7738,42.7025,42.758,32049.0
2016-07-11 11:30:00,53.98,54.0,53.96,54.0,33237.0,42.758,42.7738,42.7421,42.7738,33237.0
2016-07-11 11:35:00,53.99,54.0,53.92,53.94,28521.0,42.7659,42.7738,42.7104,42.7263,28521.0
2016-07-11 11:40:00,53.94,53.95,53.9,53.9,12770.0,42.7263,42.7342,42.6946,42.6946,12770.0
2016-07-11 11:45:00,53.9,53.91,53.87,53.9,14459.0,42.6946,42.7025,42.6708,42.6946,14459.0
2016-07-11 11:50:00,53.9,53.98,53.89,53.98,16036.0,42.6946,42.758,42.6867,42.758,16036.0
2016-07-11 11:55:00,53.98,53.99,53.92,53.97,35263.0,42.758,42.7659,42.7104,42.75,35263.0
2016-07-11 12:00:00,53.97,53.97,53.95,53.96,41636.0,42.75,42.75,42.7342,42.7421,41636.0
2016-07-11 12:05:00,53.96,53.98,53.92,53.93,26348.0,42.7421,42.758,42.7104,42.7183,26348.0
2016-07-11 12:10:00,53.94,53.95,53.89,53.9,17147.0,42.7263,42.7342,42.6867,42.6946,17147.0
2016-07-11 12:15:00,53.9,53.92,53.87,53.9,13774.0,42.6946,42.7104,42.6708,42.6946,13774.0
2016-07-11 12:20:00,53.9,53.93,53.89,53.9,15650.0,42.6946,42.7183,42.6867,42.6946,15650.0
2016-07-11 12:25:00,53.91,53.91,53.89,53.91,8268.0,42.7025,42.7025,42.6867,42.7025,8268.0
2016-07-11 12:30:00,53.91,53.99,53.91,53.98,36363.0,42.7025,42.7659,42.7025,42.758,36363.0
2016-07-11 12:35:00,53.99,54.04,53.97,54.04,32777.0,42.7659,42.8055,42.75,42.8055,32777.0
2016-07-11 12:40:00,54.04,54.08,54.03,54.07,28787.0,42.8055,42.8372,42.7976,42.8292,28787.0
2016-07-11 12:45:00,54.06,54.1,54.06,54.07,15662.0,42.8213,42.853,42.8213,42.8292,15662.0
2016-07-11 12:50:00,54.07,54.09,54.06,54.08,10387.0,42.8292,42.8451,42.8213,42.8372,10387.0
2016-07-11 12:55:00,54.08,54.08,54.02,54.04,18011.0,42.8372,42.8372,42.7896,42.8055,18011.0
2016-07-11 13:00:00,54.04,54.04,53.99,54.01,17946.0,42.8055,42.8055,42.7659,42.7817,17946.0
2016-07-11 13:05:00,54.02,54.06,54.02,54.05,19111.0,42.7896,42.8213,42.7896,42.8134,19111.0
2016-07-11 13:10:00,54.05,54.07,54.04,54.07,34225.0,42.8134,42.8292,42.8055,42.8292,34225.0
2016-07-11 13:15:00,54.07,54.08,54.04,54.06,55092.0,42.8292,42.8372,42.8055,42.8213,55092.0
2016-07-11 13:20:00,54.05,54.09,54.04,54.04,21920.0,42.8134,42.8451,42.8055,42.8055,21920.0
2016-07-11 13:25:00,54.04,54.06,54.02,54.05,20030.0,42.8055,42.8213,42.7896,42.8134,20030.0
2016-07-11 13:30:00,54.06,54.1,54.03,54.09,38143.0,42.8213,42.853,42.7976,42.8451,38143.0
2016-07-11 13:35:00,54.09,54.1,54.08,54.1,16508.0,42.8451,42.853,42.8372,42.853,16508.0
2016-07-11 13:40:00,54.09,54.11,54.08,54.1,60530.0,42.8451,42.8609,42.8372,42.853,60530.0
2016-07-11 13:45:00,54.1,54.15,54.08,54.13,84061.0,42.853,42.8926,42.8372,42.8768,84061.0
2016-07-11 13:50:00,54.13,54.16,54.13,54.14,28125.0,42.8768,42.9005,42.8768,42.8847,28125.0
2016-07-11 13:55:00,54.13,54.14,54.08,54.08,23322.0,42.8768,42.8847,42.8372,42.8372,23322.0
2016-07-11 14:00:00,54.08,54.09,54.02,54.03,18280.0,42.8372,42.8451,42.7896,42.7976,18280.0
2016-07-11 14:05:00,54.03,54.04,54.01,54.01,24636.0,42.7976,42.8055,42.7817,42.7817,24636.0
2016-07-11 14:10:00,54.02,54.02,53.99,53.99,22348.0,42.7896,42.7896,42.7659,42.7659,22348.0
2016-07-11 14:15:00,54.0,54.0,53.97,53.99,17985.0,42.7738,42.7738,42.75,42.7659,17985.0
2016-07-11 14:20:00,53.98,54.01,53.98,54.0,22271.0,42.758,42.7817,42.758,42.7738,22271.0
2016-07-11 14:25:00,54.0,54.03,53.99,54.0,27379.0,42.7738,42.7976,42.7659,42.7738,27379.0
2016-07-11 14:30:00,54.0,54.02,53.99,54.01,18189.0,42.7738,42.7896,42.7659,42.7817,18189.0
2016-07-11 14:35:00,54.01,54.03,54.0,54.02,16953.0,42.7817,42.7976,42.7738,42.7896,16953.0
2016-07-11 14:40:00,54.02,54.03,54.01,54.01,21597.0,42.7896,42.7976,42.7817,42.7817,21597.0
2016-07-11 14:45:00,54.0,54.02,53.98,53.99,28942.0,42.7738,42.7896,42.758,42.7659,28942.0
2016-07-11 14:50:00,53.99,54.01,53.98,54.01,24593.0,42.7659,42.7817,42.758,42.7817,24593.0
2016-07-11 14:55:00,54.0,54.03,54.0,54.0,15901.0,42.7738,42.7976,42.7738,42.7738,15901.0
2016-07-11 15:00:00,54.0,54.03,54.0,54.02,19257.0,42.7738,42.7976,42.7738,42.7896,19257.0
2016-07-11 15:05:00,54.01,54.04,54.0,54.03,36093.0,42.7817,42.8055,42.7738,42.7976,36093.0
2016-07-11 15:10:00,54.03,54.06,54.02,54.06,30673.0,42.7976,42.8213,42.7896,42.8213,30673.0
2016-07-11 15:15:00,54.06,54.09,54.06,54.06,26919.0,42.8213,42.8451,42.8213,42.8213,26919.0
2016-07-11 15:20:00,54.07,54.08,54.04,54.04,19164.0,42.8292,42.8372,42.8055,42.8055,19164.0
2016-07-11 15:25:00,54.05,54.05,54.0,54.0,29185.0,42.8134,42.8134,42.7738,42.7738,29185.0
2016-07-11 15:30:00,54.0,54.01,53.96,53.96,36760.0,42.7738,42.7817,42.7421,42.7421,36760.0
2016-07-11 15:35:00,53.96,54.0,53.96,54.0,44551.0,42.7421,42.7738,42.7421,42.7738,44551.0
2016-07-11 15:40:00,54.0,54.0,53.91,53.91,44513.0,42.7738,42.7738,42.7025,42.7025,44513.0
2016-07-11 15:45:00,53.91,53.92,53.88,53.88,66872.0,42.7025,42.7104,42.6787,42.6787,66872.0
2016-07-11 15:50:00,53.89,53.91,53.87,53.91,102635.0,42.6867,42.7025,42.6708,42.7025,102635.0
2016-07-11 15:55:00,53.91,53.93,53.86,53.86,178527.0,42.7025,42.7183,42.6629,42.6629,178527.0
2016-07-12 09:30:00,54.09,54.28,54.08,54.21,112364.0,42.8451,42.9956,42.8372,42.9401,112364.0
2016-07-12 09:35:00,54.21,54.54,54.19,54.49,34329.0,42.9401,43.2015,42.9243,43.1619,34329.0
2016-07-12 09:40:00,54.5,54.52,54.43,54.51,24655.0,43.1698,43.1857,43.1144,43.1778,24655.0
2016-07-12 09:45:00,54.5,54.65,54.49,54.56,54449.0,43.1698,43.2887,43.1619,43.2174,54449.0
2016-07-12 09:50:00,54.55,54.7,54.46,54.66,38570.0,43.2095,43.3283,43.1382,43.2966,38570.0
2016-07-12 09:55:00,54.67,54.69,54.56,54.61,49458.0,43.3045,43.3203,43.2174,43.257,49458.0
2016-07-12 10:00:00,54.61,54.68,54.58,54.62,60173.0,43.257,43.3124,43.2332,43.2649,60173.0
2016-07-12 10:05:00,54.6,54.64,54.53,54.53,62079.0,43.2491,43.2807,43.1936,43.1936,62079.0
2016-07-12 10:10:00,54.53,54.59,54.43,54.47,37610.0,43.1936,43.2411,43.1144,43.1461,37610.0
2016-07-12 10:15:00,54.46,54.57,54.44,54.53,60339.0,43.1382,43.2253,43.1223,43.1936,60339.0
2016-07-12 10:20:00,54.53,54.58,54.5,54.55,125820.0,43.1936,43.2332,43.1698,43.2095,125820.0
2016-07-12 10:25:00,54.54,54.62,54.5,54.57,114452.0,43.2015,43.2649,43.1698,43.2253,114452.0
2016-07-12 10:30:00,54.57,54.65,54.56,54.65,27055.0,43.2253,43.2887,43.2174,43.2887,27055.0
2016-07-12 10:35:00,54.64,54.64,54.56,54.6,25876.0,43.2807,43.2807,43.2174,43.2491,25876.0
2016-07-12 10:40:00,54.6,54.64,54.59,54.63,25815.0,43.2491,43.2807,43.2411,43.2728,25815.0
2016-07-12 10:45:00,54.64,54.65,54.61,54.62,38100.0,43.2807,43.2887,43.257,43.2649,38100.0
2016-07-12 10:50:00,54.63,54.67,54.61,54.62,28878.0,43.2728,43.3045,43.257,43.2649,28878.0
2016-07-12 10:55:00,54.62,54.62,54.58,54.61,19166.0,43.2649,43.2649,43.2332,43.257,19166.0
2016-07-12 11:00:00,54.6,54.62,54.58,54.6,26630.0,43.2491,43.2649,43.2332,43.2491,26630.0
2016-07-12 11:05:00,54.61,54.68,54.59,54.64,30287.0,43.257,43.3124,43.2411,43.2807,30287.0
2016-07-12 11:10:00,54.63,54.69,54.63,54.63,33650.0,43.2728,43.3203,43.2728,43.2728,33650.0
2016-07-12 11:15:00,54.63,54.64,54.57,54.61,39599.0,43.2728,43.2807,43.2253,43.257,39599.0
2016-07-12 11:20:00,54.62,54.69,54.61,54.69,95407.0,43.2649,43.3203,43.257,43.3203,95407.0
2016-07-12 11:25:00,54.68,54.74,54.64,54.73,41780.0,43.3124,43.36,43.2807,43.352,41780.0
2016-07-12 11:30:00,54.73,54.79,54.71,54.76,90116.0,43.352,43.3996,43.3362,43.3758,90116.0
2016-07-12 11:35:00,54.76,54.85,54.73,54.79,65657.0,43.3758,43.4471,43.352,43.3996,65657.0
2016-07-12 11:40:00,54.8,54.84,54.79,54.8,19993.0,43.4075,43.4392,43.3996,43.4075,19993.0
2016-07-12 11:45:00,54.8,54.81,54.78,54.79,25366.0,43.4075,43.4154,43.3916,43.3996,25366.0
2016-07-12 11:50:00,54.79,54.88,54.78,54.85,42880.0,43.3996,43.4708,43.3916,43.4471,42880.0
2016-07-12 11:55:00,54.85,54.9,54.83,54.87,70528.0,43.4471,43.4867,43.4312,43.4629,70528.0
2016-07-12 12:00:00,54.87,54.92,54.85,54.92,62069.0,43.4629,43.5025,43.4471,43.5025,62069.0
2016-07-12 12:05:00,54.92,54.97,54.86,54.88,103897.0,43.5025,43.5421,43.455,43.4708,103897.0
2016-07-12 12:10:00,54.88,54.92,54.88,54.91,14806.0,43.4708,43.5025,43.4708,43.4946,14806.0
2016-07-12 12:15:00,54.9,54.93,54.88,54.89,30841.0,43.4867,43.5105,43.4708,43.4788,30841.0
2016-07-12 12:20:00,54.89,54.9,54.85,54.89,24756.0,43.4788,43.4867,43.4471,43.4788,24756.0
2016-07-12 12:25:00,54.88,54.92,54.87,54.92,15990.0,43.4708,43.5025,43.4629,43.5025,15990.0
2016-07-12 12:30:00,54.92,54.95,54.91,54.91,39414.0,43.5025,43.5263,43.4946,43.4946,39414.0
2016-07-12 12:35:00,54.91,54.92,54.9,54.92,16771.0,43.4946,43.5025,43.4867,43.5025,16771.0
2016-07-12 12:40:00,54.92,54.97,54.92,54.95,47754.0,43.5025,43.5421,43.5025,43.5263,47754.0
2016-07-12 12:45:00,54.95,54.96,54.92,54.95,39017.0,43.5263,43.5342,43.5025,43.5263,39017.0
2016-07-12 12:50:00,54.95,55.0,54.95,54.97,36464.0,43.5263,43.5659,43.5263,43.5421,36464.0
2016-07-12 12:55:00,54.97,54.98,54.94,54.95,22163.0,43.5421,43.5501,43.5184,43.5263,22163.0
2016-07-12 13:00:00,54.95,54.95,54.87,54.87,20358.0,43.5263,43.5263,43.4629,43.4629,20358.0
2016-07-12 13:05:00,54.86,54.89,54.81,54.84,30250.0,43.455,43.4788,43.4154,43.4392,30250.0
2016-07-12 13:10:00,54.84,54.88,54.82,54.88,24453.0,43.4392,43.4708,43.4233,43.4708,24453.0
2016-07-12 13:15:00,54.88,54.91,54.86,54.9,28807.0,43.4708,43.4946,43.455,43.4867,28807.0
2016-07-12 13:20:00,54.9,54.91,54.88,54.9,13957.0,43.4867,43.4946,43.4708,43.4867,13957.0
2016-07-12 13:25:00,54.89,54.9,54.87,54.89,16561.0,43.4788,43.4867,43.4629,43.4788,16561.0
2016-07-12 13:30:00,54.89,54.96,54.88,54.96,26693.0,43.4788,43.5342,43.4708,43.5342,26693.0
2016-07-12 13:35:00,54.96,54.99,54.94,54.98,20752.0,43.5342,43.558,43.5184,43.5501,20752.0
2016-07-12 13:40:00,54.99,55.05,54.98,55.03,100086.0,43.558,43.6055,43.5501,43.5897,100086.0
2016-07-12 13:45:00,55.03,55.03,54.98,55.0,25079.0,43.5897,43.5897,43.5501,43.5659,25079.0
2016-07-12 13:50:00,55.0,55.01,54.99,55.0,32107.0,43.5659,43.5738,43.558,43.5659,32107.0
2016-07-12 13:55:00,55.0,55.01,54.89,54.9,24995.0,43.5659,43.5738,43.4788,43.4867,24995.0
2016-07-12 14:00:00,54.9,54.95,54.9,54.95,71053.0,43.4867,43.5263,43.4867,43.5263,71053.0
2016-07-12 14:05:00,54.95,55.01,54.93,54.98,29126.0,43.5263,43.5738,43.5105,43.5501,29126.0
2016-07-12 14:10:00,54.98,55.03,54.98,55.0,53063.0,43.5501,43.5897,43.5501,43.5659,53063.0
2016-07-12 14:15:00,55.0,55.04,54.99,55.0,41840.0,43.5659,43.5976,43.558,43.5659,41840.0
2016-07-12 14:20:00,55.0,55.05,54.99,55.04,49865.0,43.5659,43.6055,43.558,43.5976,49865.0
2016-07-12 14:25:00,55.04,55.1,55.04,55.09,40375.0,43.5976,43.6451,43.5976,43.6372,40375.0
2016-07-12 14:30:00,55.08,55.13,55.06,55.06,54561.0,43.6293,43.6689,43.6134,43.6134,54561.0
2016-07-12 14:35:00,55.05,55.08,55.03,55.07,33164.0,43.6055,43.6293,43.5897,43.6213,33164.0
2016-07-12 14:40:00,55.07,55.11,55.05,55.08,34922.0,43.6213,43.653,43.6055,43.6293,34922.0
2016-07-12 14:45:00,55.08,55.08,55.02,55.05,22018.0,43.6293,43.6293,43.5817,43.6055,22018.0
2016-07-12 14:50:00,55.05,55.12,55.04,55.07,39415.0,43.6055,43.661,43.5976,43.6213,39415.0
2016-07-12 14:55:00,55.07,55.12,55.03,55.09,41938.0,43.6213,43.661,43.5897,43.6372,41938.0
2016-07-12 15:00:00,55.09,55.12,55.05,55.08,53426.0,43.6372,43.661,43.6055,43.6293,53426.0
2016-07-12 15:05:00,55.08,55.08,55.02,55.06,61268.0,43.6293,43.6293,43.5817,43.6134,61268.0
2016-07-12 15:10:00,55.05,55.07,55.02,55.04,52547.0,43.6055,43.6213,43.5817,43.5976,52547.0
2016-07-12 15:15:00,55.04,55.05,54.98,55.0,30091.0,43.5976,43.6055,43.5501,43.5659,30091.0
2016-07-12 15:20:00,55.0,55.05,54.99,55.04,24339.0,43.5659,43.6055,43.558,43.5976,24339.0
2016-07-12 15:25:00,55.03,55.05,54.99,55.02,52014.0,43.5897,43.6055,43.558,43.5817,52014.0
2016-07-12 15:30:00,55.02,55.12,55.0,55.11,77274.0,43.5817,43.661,43.5659,43.653,77274.0
2016-07-12 15:35:00,55.11,55.14,55.09,55.12,39467.0,43.653,43.6768,43.6372,43.661,39467.0
2016-07-12 15:40:00,55.12,55.12,55.05,55.05,62398.0,43.661,43.661,43.6055,43.6055,62398.0
2016-07-12 15:45:00,55.05,55.07,55.03,55.05,66410.0,43.6055,43.6213,43.5897,43.6055,66410.0
2016-07-12 15:50:00,55.05,55.06,55.03,55.05,127361.0,43.6055,43.6134,43.5897,43.6055,127361.0
2016-07-12 15:55:00,55.04,55.08,55.0,55.01,173038.0,43.5976,43.6293,43.5659,43.5738,173038.0
2016-07-13 09:30:00,55.2,55.27,55.0,55.2,54806.0,43.7243,43.7798,43.5659,43.7243,54806.0
2016-07-13 09:35:00,55.16,55.18,54.98,55.05,32797.0,43.6926,43.7085,43.5501,43.6055,32797.0
2016-07-13 09:40:00,55.06,55.06,54.87,54.98,65505.0,43.6134,43.6134,43.4629,43.5501,65505.0
2016-07-13 09:45:00,54.98,55.04,54.88,54.89,41581.0,43.5501,43.5976,43.4708,43.4788,41581.0
2016-07-13 09:50:00,54.9,54.92,54.81,54.83,45839.0,43.4867,43.5025,43.4154,43.4312,45839.0
2016-07-13 09:55:00,54.83,54.88,54.78,54.88,39925.0,43.4312,43.4708,43.3916,43.4708,39925.0
2016-07-13 10:00:00,54.89,54.93,54.83,54.84,24271.0,43.4788,43.5105,43.4312,43.4392,24271.0
2016-07-13 10:05:00,54.83,54.92,54.83,54.9,18441.0,43.4312,43.5025,43.4312,43.4867,18441.0
2016-07-13 10:10:00,54.9,54.96,54.84,54.94,42399.0,43.4867,43.5342,43.4392,43.5184,42399.0
2016-07-13 10:15:00,54.95,55.06,54.95,55.04,50378.0,43.5263,43.6134,43.5263,43.5976,50378.0
2016-07-13 10:20:00,55.04,55.1,55.03,55.05,22803.0,43.5976,43.6451,43.5897,43.6055,22803.0
2016-07-13 10:25:00,55.05,55.07,55.03,55.03,89408.0,43.6055,43.6213,43.5897,43.5897,89408.0
2016-07-13 10:30:00,55.02,55.12,55.02,55.04,45583.0,43.5817,43.661,43.5817,43.5976,45583.0
2016-07-13 10:35:00,55.04,55.11,55.04,55.05,44882.0,43.5976,43.653,43.5976,43.6055,44882.0
2016-07-13 10:40:00,55.05,55.17,55.05,55.16,18509.0,43.6055,43.7006,43.6055,43.6926,18509.0
2016-07-13 10:45:00,55.16,55.18,55.08,55.1,24402.0,43.6926,43.7085,43.6293,43.6451,24402.0
2016-07-13 10:50:00,55.11,55.16,55.1,55.11,20787.0,43.653,43.6926,43.6451,43.653,20787.0
2016-07-13 10:55:00,55.1,55.13,55.08,55.11,30382.0,43.6451,43.6689,43.6293,43.653,30382.0
2016-07-13 11:00:00,55.1,55.13,55.06,55.06,31008.0,43.6451,43.6689,43.6134,43.6134,31008.0
2016-07-13 11:05:00,55.04,55.06,55.0,55.04,148127.0,43.5976,43.6134,43.5659,43.5976,148127.0
2016-07-13 11:10:00,55.04,55.07,55.02,55.03,10944.0,43.5976,43.6213,43.5817,43.5897,10944.0
2016-07-13 11:15:00,55.03,55.04,54.91,54.91,30222.0,43.5897,43.5976,43.4946,43.4946,30222.0
2016-07-13 11:20:00,54.92,54.94,54.88,54.9,17211.0,43.5025,43.5184,43.4708,43.4867,17211.0
2016-07-13 11:25:00,54.91,54.96,54.85,54.89,29628.0,43.4946,43.5342,43.4471,43.4788,29628.0
2016-07-13 11:30:00,54.91,54.91,54.87,54.88,40441.0,43.4946,43.4946,43.4629,43.4708,40441.0
2016-07-13 11:35:00,54.88,54.89,54.79,54.81,34452.0,43.4708,43.4788,43.3996,43.4154,34452.0
2016-07-13 11:40:00,54.8,54.83,54.78,54.8,22308.0,43.4075,43.4312,43.3916,43.4075,22308.0
2016-07-13 11:45:00,54.79,54.83,54.78,54.79,24268.0,43.3996,43.4312,43.3916,43.3996,24268.0
2016-07-13 11:50:00,54.79,54.87,54.78,54.86,22207.0,43.3996,43.4629,43.3916,43.455,22207.0
2016-07-13 11:55:00,54.86,54.91,54.83,54.9,16898.0,43.455,43.4946,43.4312,43.4867,16898.0
2016-07-13 12:00:00,54.9,54.93,54.89,54.92,11168.0,43.4867,43.5105,43.4788,43.5025,11168.0
2016-07-13 12:05:00,54.91,54.94,54.89,54.93,12181.0,43.4946,43.5184,43.4788,43.5105,12181.0
2016-07-13 12:10:00,54.92,54.93,54.9,54.91,12486.0,43.5025,43.5105,43.4867,43.4946,12486.0
2016-07-13 12:15:00,54.92,54.95,54.91,54.94,18352.0,43.5025,43.5263,43.4946,43.5184,18352.0
2016-07-13 12:20:00,54.94,54.96,54.92,54.94,19092.0,43.5184,43.5342,43.5025,43.5184,19092.0
2016-07-13 12:25:00,54.94,54.94,54.89,54.9,18478.0,43.5184,43.5184,43.4788,43.4867,18478.0
2016-07-13 12:30:00,54.91,54.91,54.88,54.9,8662.0,43.4946,43.4946,43.4708,43.4867,8662.0
2016-07-13 12:35:00,54.91,54.91,54.86,54.89,13058.0,43.4946,43.4946,43.455,43.4788,13058.0
2016-07-13 12:40:00,54.88,54.96,54.87,54.95,9196.0,43.4708,43.5342,43.4629,43.5263,9196.0
2016-07-13 12:45:00,54.96,54.96,54.92,54.93,10629.0,43.5342,43.5342,43.5025,43.5105,10629.0
2016-07-13 12:50:00,54.94,54.94,54.89,54.9,12624.0,43.5184,43.5184,43.4788,43.4867,12624.0
2016-07-13 12:55:00,54.91,54.95,54.89,54.95,13134.0,43.4946,43.5263,43.4788,43.5263,13134.0
2016-07-13 13:00:00,54.95,55.03,54.95,55.02,16494.0,43.5263,43.5897,43.5263,43.5817,16494.0
2016-07-13 13:05:00,55.02,55.05,55.01,55.05,13065.0,43.5817,43.6055,43.5738,43.6055,13065.0
2016-07-13 13:10:00,55.05,55.1,55.05,55.09,19047.0,43.6055,43.6451,43.6055,43.6372,19047.0
2016-07-13 13:15:00,55.1,55.11,55.07,55.11,16650.0,43.6451,43.653,43.6213,43.653,16650.0
2016-07-13 13:20:00,55.1,55.1,55.01,55.02,13274.0,43.6451,43.6451,43.5738,43.5817,13274.0
2016-07-13 13:25:00,55.01,55.02,54.97,54.98,24265.0,43.5738,43.5817,43.5421,43.5501,24265.0
2016-07-13 13:30:00,54.98,54.98,54.94,54.95,16119.0,43.5501,43.5501,43.5184,43.5263,16119.0
2016-07-13 13:35:00,54.96,55.0,54.94,54.98,15065.0,43.5342,43.5659,43.5184,43.5501,15065.0
2016-07-13 13:40:00,54.99,55.05,54.99,55.02,29399.0,43.558,43.6055,43.558,43.5817,29399.0
2016-07-13 13:45:00,55.02,55.09,55.01,55.08,25361.0,43.5817,43.6372,43.5738,43.6293,25361.0
2016-07-13 13:50:00,55.08,55.09,54.94,54.96,26081.0,43.6293,43.6372,43.5184,43.5342,26081.0
2016-07-13 13:55:00,54.96,55.02,54.96,55.01,17140.0,43.5342,43.5817,43.5342,43.5738,17140.0
2016-07-13 14:00:00,55.0,55.01,54.93,54.93,13737.0,43.5659,43.5738,43.5105,43.5105,13737.0
2016-07-13 14:05:00,54.92,55.03,54.9,55.03,20287.0,43.5025,43.5897,43.4867,43.5897,20287.0
2016-07-13 14:10:00,55.04,55.09,55.03,55.06,19491.0,43.5976,43.6372,43.5897,43.6134,19491.0
2016-07-13 14:15:00,55.05,55.05,55.0,55.0,21468.0,43.6055,43.6055,43.5659,43.5659,21468.0
2016-07-13 14:20:00,55.0,55.02,54.98,54.98,10962.0,43.5659,43.5817,43.5501,43.5501,10962.0
2016-07-13 14:25:00,54.99,55.07,54.98,55.06,20281.0,43.558,43.6213,43.5501,43.6134,20281.0
2016-07-13 14:30:00,55.07,55.09,55.0,55.01,23470.0,43.6213,43.6372,43.5659,43.5738,23470.0
2016-07-13 14:35:00,55.02,55.03,54.98,55.01,22222.0,43.5817,43.5897,43.5501,43.5738,22222.0
2016-07-13 14:40:00,55.01,55.03,54.98,55.03,18791.0,43.5738,43.5897,43.5501,43.5897,18791.0
2016-07-13 14:45:00,55.02,55.06,55.0,55.05,22177.0,43.5817,43.6134,43.5659,43.6055,22177.0
2016-07-13 14:50:00,55.04,55.05,54.99,55.02,15306.0,43.5976,43.6055,43.558,43.5817,15306.0
2016-07-13 14:55:00,55.02,55.07,54.98,55.01,29840.0,43.5817,43.6213,43.5501,43.5738,29840.0
2016-07-13 15:00:00,55.02,55.09,55.01,55.07,18948.0,43.5817,43.6372,43.5738,43.6213,18948.0
2016-07-13 15:05:00,55.07,55.08,54.98,55.01,23281.0,43.6213,43.6293,43.5501,43.5738,23281.0
2016-07-13 15:10:00,55.01,55.02,54.94,54.95,25010.0,43.5738,43.5817,43.5184,43.5263,25010.0
2016-07-13 15:15:00,54.95,55.02,54.95,55.02,22544.0,43.5263,43.5817,43.5263,43.5817,22544.0
2016-07-13 15:20:00,55.02,55.03,54.97,55.01,18920.0,43.5817,43.5897,43.5421,43.5738,18920.0
2016-07-13 15:25:00,55.0,55.05,55.0,55.04,28144.0,43.5659,43.6055,43.5659,43.5976,28144.0
2016-07-13 15:30:00,55.03,55.09,55.02,55.08,65771.0,43.5897,43.6372,43.5817,43.6293,65771.0
2016-07-13 15:35:00,55.09,55.13,55.08,55.12,59210.0,43.6372,43.6689,43.6293,43.661,59210.0
2016-07-13 15:40:00,55.12,55.15,55.1,55.13,105676.0,43.661,43.6847,43.6451,43.6689,105676.0
2016-07-13 15:45:00,55.14,55.16,55.13,55.15,57466.0,43.6768,43.6926,43.6689,43.6847,57466.0
2016-07-13 15:50:00,55.14,55.16,55.14,55.14,80546.0,43.6768,43.6926,43.6768,43.6768,80546.0
2016-07-13 15:55:00,55.14,55.23,55.13,55.22,375523.0,43.6768,43.7481,43.6689,43.7402,375523.0
2016-07-14 09:30:00,55.71,55.94,55.69,55.91,107160.0,44.1283,44.3105,44.1125,44.2867,107160.0
2016-07-14 09:35:00,55.9,55.93,55.62,55.8,126405.0,44.2788,44.3026,44.057,44.1996,126405.0
2016-07-14 09:40:00,55.78,55.82,55.66,55.7,91080.0,44.1837,44.2154,44.0887,44.1204,91080.0
2016-07-14 09:45:00,55.71,55.75,55.6,55.6,42103.0,44.1283,44.16,44.0412,44.0412,42103.0
2016-07-14 09:50:00,55.6,55.69,55.6,55.66,44808.0,44.0412,44.1125,44.0412,44.0887,44808.0
2016-07-14 09:55:00,55.67,55.83,55.64,55.82,84190.0,44.0966,44.2233,44.0728,44.2154,84190.0
2016-07-14 10:00:00,55.83,55.87,55.74,55.85,59118.0,44.2233,44.255,44.1521,44.2392,59118.0
2016-07-14 10:05:00,55.85,55.93,55.85,55.9,81223.0,44.2392,44.3026,44.2392,44.2788,81223.0
2016-07-14 10:10:00,55.91,55.93,55.87,55.93,41972.0,44.2867,44.3026,44.255,44.3026,41972.0
2016-07-14 10:15:00,55.94,55.96,55.84,55.9,97300.0,44.3105,44.3263,44.2313,44.2788,97300.0
2016-07-14 10:20:00,55.89,55.99,55.87,55.97,52386.0,44.2709,44.3501,44.255,44.3342,52386.0
2016-07-14 10:25:00,55.96,55.97,55.85,55.85,34952.0,44.3263,44.3342,44.2392,44.2392,34952.0
2016-07-14 10:30:00,55.85,55.91,55.82,55.86,56813.0,44.2392,44.2867,44.2154,44.2471,56813.0
2016-07-14 10:35:00,55.85,55.94,55.85,55.91,28917.0,44.2392,44.3105,44.2392,44.2867,28917.0
2016-07-14 10:40:00,55.9,55.96,55.81,55.96,66308.0,44.2788,44.3263,44.2075,44.3263,66308.0
2016-07-14 10:45:00,55.95,55.98,55.92,55.96,67477.0,44.3184,44.3422,44.2946,44.3263,67477.0
2016-07-14 10:50:00,55.96,56.03,55.94,55.99,114449.0,44.3263,44.3818,44.3105,44.3501,114449.0
2016-07-14 10:55:00,55.99,56.02,55.97,55.98,50857.0,44.3501,44.3738,44.3342,44.3422,50857.0
2016-07-14 11:00:00,55.98,56.04,55.95,56.04,77055.0,44.3422,44.3897,44.3184,44.3897,77055.0
2016-07-14 11:05:00,56.04,56.07,56.02,56.06,217331.0,44.3897,44.4135,44.3738,44.4055,217331.0
2016-07-14 11:10:00,56.07,56.13,56.05,56.08,47214.0,44.4135,44.461,44.3976,44.4214,47214.0
2016-07-14 11:15:00,56.09,56.09,55.99,56.0,73213.0,44.4293,44.4293,44.3501,44.358,73213.0
2016-07-14 11:20:00,56.0,56.03,55.99,56.0,68953.0,44.358,44.3818,44.3501,44.358,68953.0
2016-07-14 11:25:00,56.0,56.08,56.0,56.05,77953.0,44.358,44.4214,44.358,44.3976,77953.0
2016-07-14 11:30:00,56.05,56.05,55.99,56.01,63369.0,44.3976,44.3976,44.3501,44.3659,63369.0
2016-07-14 11:35:00,56.01,56.04,56.0,56.03,31979.0,44.3659,44.3897,44.358,44.3818,31979.0
2016-07-14 11:40:00,56.03,56.06,56.01,56.04,24892.0,44.3818,44.4055,44.3659,44.3897,24892.0
2016-07-14 11:45:00,56.03,56.1,56.01,56.03,22321.0,44.3818,44.4372,44.3659,44.3818,22321.0
2016-07-14 11:50:00,56.04,56.07,56.01,56.05,112105.0,44.3897,44.4135,44.3659,44.3976,112105.0
2016-07-14 11:55:00,56.05,56.11,56.04,56.09,55279.0,44.3976,44.4451,44.3897,44.4293,55279.0
2016-07-14 12:00:00,56.09,56.14,56.07,56.13,58975.0,44.4293,44.4689,44.4135,44.461,58975.0
2016-07-14 12:05:00,56.13,56.25,56.12,56.23,65913.0,44.461,44.556,44.4531,44.5402,65913.0
2016-07-14 12:10:00,56.23,56.25,56.17,56.17,44352.0,44.5402,44.556,44.4927,44.4927,44352.0
2016-07-14 12:15:00,56.17,56.2,56.15,56.2,32031.0,44.4927,44.5164,44.4768,44.5164,32031.0
2016-07-14 12:20:00,56.2,56.2,56.05,56.05,37483.0,44.5164,44.5164,44.3976,44.3976,37483.0
2016-07-14 12:25:00,56.06,56.08,56.02,56.03,22962.0,44.4055,44.4214,44.3738,44.3818,22962.0
2016-07-14 12:30:00,56.02,56.03,55.99,56.0,57984.0,44.3738,44.3818,44.3501,44.358,57984.0
2016-07-14 12:35:00,56.0,56.01,55.99,56.0,39437.0,44.358,44.3659,44.3501,44.358,39437.0
2016-07-14 12:40:00,56.01,56.08,55.99,56.05,84428.0,44.3659,44.4214,44.3501,44.3976,84428.0
2016-07-14 12:45:00,56.05,56.08,56.04,56.08,6382.0,44.3976,44.4214,44.3897,44.4214,6382.0
2016-07-14 12:50:00,56.08,56.1,56.06,56.09,29438.0,44.4214,44.4372,44.4055,44.4293,29438.0
2016-07-14 12:55:00,56.08,56.09,56.04,56.08,54170.0,44.4214,44.4293,44.3897,44.4214,54170.0
2016-07-14 13:00:00,56.08,56.09,56.05,56.08,40983.0,44.4214,44.4293,44.3976,44.4214,40983.0
2016-07-14 13:05:00,56.07,56.09,56.05,56.05,40903.0,44.4135,44.4293,44.3976,44.3976,40903.0
2016-07-14 13:10:00,56.05,56.06,56.04,56.04,32300.0,44.3976,44.4055,44.3897,44.3897,32300.0
2016-07-14 13:15:00,56.05,56.05,56.0,56.0,37064.0,44.3976,44.3976,44.358,44.358,37064.0
2016-07-14 13:20:00,56.01,56.01,55.95,55.95,24328.0,44.3659,44.3659,44.3184,44.3184,24328.0
2016-07-14 13:25:00,55.94,55.95,55.86,55.86,24922.0,44.3105,44.3184,44.2471,44.2471,24922.0
2016-07-14 13:30:00,55.86,55.94,55.85,55.94,43222.0,44.2471,44.3105,44.2392,44.3105,43222.0
2016-07-14 13:35:00,55.93,55.95,55.92,55.92,15965.0,44.3026,44.3184,44.2946,44.2946,15965.0
2016-07-14 13:40:00,55.92,55.96,55.92,55.94,24888.0,44.2946,44.3263,44.2946,44.3105,24888.0
2016-07-14 13:45:00,55.93,55.95,55.92,55.93,27591.0,44.3026,44.3184,44.2946,44.3026,27591.0
2016-07-14 13:50:00,55.93,55.94,55.92,55.94,25303.0,44.3026,44.3105,44.2946,44.3105,25303.0
2016-07-14 13:55:00,55.93,55.93,55.92,55.93,22749.0,44.3026,44.3026,44.2946,44.3026,22749.0
2016-07-14 14:00:00,55.93,55.97,55.92,55.97,37136.0,44.3026,44.3342,44.2946,44.3342,37136.0
2016-07-14 14:05:00,55.96,55.97,55.91,55.96,59441.0,44.3263,44.3342,44.2867,44.3263,59441.0
2016-07-14 14:10:00,55.96,56.01,55.96,56.0,56757.0,44.3263,44.3659,44.3263,44.358,56757.0
2016-07-14 14:15:00,56.0,56.05,55.99,56.0,47266.0,44.358,44.3976,44.3501,44.358,47266.0
2016-07-14 14:20:00,56.0,56.01,55.89,55.99,708774.0,44.358,44.3659,44.2709,44.3501,708774.0
2016-07-14 14:25:00,55.98,56.08,55.98,56.07,42580.0,44.3422,44.4214,44.3422,44.4135,42580.0
2016-07-14 14:30:00,56.07,56.07,55.99,56.0,29171.0,44.4135,44.4135,44.3501,44.358,29171.0
2016-07-14 14:35:00,56.01,56.1,56.0,56.07,58253.0,44.3659,44.4372,44.358,44.4135,58253.0
2016-07-14 14:40:00,56.08,56.16,56.07,56.11,44010.0,44.4214,44.4847,44.4135,44.4451,44010.0
2016-07-14 14:45:00,56.11,56.16,56.09,56.15,60019.0,44.4451,44.4847,44.4293,44.4768,60019.0
2016-07-14 14:50:00,56.15,56.15,56.1,56.1,31710.0,44.4768,44.4768,44.4372,44.4372,31710.0
2016-07-14 14:55:00,56.11,56.15,56.08,56.11,52782.0,44.4451,44.4768,44.4214,44.4451,52782.0
2016-07-14 15:00:00,56.1,56.11,56.07,56.09,20064.0,44.4372,44.4451,44.4135,44.4293,20064.0
2016-07-14 15:05:00,56.1,56.22,56.08,56.18,90707.0,44.4372,44.5323,44.4214,44.5006,90707.0
2016-07-14 15:10:00,56.18,56.2,56.13,56.17,34460.0,44.5006,44.5164,44.461,44.4927,34460.0
2016-07-14 15:15:00,56.17,56.19,56.14,56.19,49682.0,44.4927,44.5085,44.4689,44.5085,49682.0
2016-07-14 15:20:00,56.18,56.19,56.12,56.14,44434.0,44.5006,44.5085,44.4531,44.4689,44434.0
2016-07-14 15:25:00,56.14,56.19,56.13,56.19,47757.0,44.4689,44.5085,44.461,44.5085,47757.0
2016-07-14 15:30:00,56.2,56.2,56.11,56.11,60611.0,44.5164,44.5164,44.4451,44.4451,60611.0
2016-07-14 15:35:00,56.11,56.16,56.09,56.11,77237.0,44.4451,44.4847,44.4293,44.4451,77237.0
2016-07-14 15:40:00,56.1,56.11,55.99,56.0,69241.0,44.4372,44.4451,44.3501,44.358,69241.0
2016-07-14 15:45:00,56.0,56.04,55.98,56.03,128885.0,44.358,44.3897,44.3422,44.3818,128885.0
2016-07-14 15:50:00,56.03,56.06,56.01,56.06,157383.0,44.3818,44.4055,44.3659,44.4055,157383.0
2016-07-14 15:55:00,56.05,56.06,56.0,56.04,415570.0,44.3976,44.4055,44.358,44.3897,415570.0
2016-07-15 09:30:00,56.17,56.2,55.95,56.18,310926.0,44.4927,44.5164,44.3184,44.5006,310926.0
2016-07-15 09:35:00,56.19,56.22,56.01,56.03,10032.0,44.5085,44.5323,44.3659,44.3818,10032.0
2016-07-15 09:40:00,56.03,56.03,55.93,55.95,34810.0,44.3818,44.3818,44.3026,44.3184,34810.0
2016-07-15 09:45:00,55.95,56.09,55.93,56.01,18855.0,44.3184,44.4293,44.3026,44.3659,18855.0
2016-07-15 09:50:00,56.01,56.21,56.01,56.06,37659.0,44.3659,44.5243,44.3659,44.4055,37659.0
2016-07-15 09:55:00,56.07,56.2,56.06,56.2,20747.0,44.4135,44.5164,44.4055,44.5164,20747.0
2016-07-15 10:00:00,56.19,56.27,56.11,56.12,18761.0,44.5085,44.5719,44.4451,44.4531,18761.0
2016-07-15 10:05:00,56.12,56.2,56.11,56.16,14340.0,44.4531,44.5164,44.4451,44.4847,14340.0
2016-07-15 10:10:00,56.17,56.2,56.0,56.02,55334.0,44.4927,44.5164,44.358,44.3738,55334.0
2016-07-15 10:15:00,56.03,56.05,55.99,56.02,25689.0,44.3818,44.3976,44.3501,44.3738,25689.0
2016-07-15 10:20:00,56.02,56.11,56.02,56.06,16174.0,44.3738,44.4451,44.3738,44.4055,16174.0
2016-07-15 10:25:00,56.06,56.11,56.02,56.04,18203.0,44.4055,44.4451,44.3738,44.3897,18203.0
2016-07-15 10:30:00,56.04,56.08,56.02,56.07,30493.0,44.3897,44.4214,44.3738,44.4135,30493.0
2016-07-15 10:35:00,56.08,56.13,56.08,56.13,14953.0,44.4214,44.461,44.4214,44.461,14953.0
2016-07-15 10:40:00,56.13,56.13,56.09,56.12,30546.0,44.461,44.461,44.4293,44.4531,30546.0
2016-07-15 10:45:00,56.12,56.21,56.11,56.2,40738.0,44.4531,44.5243,44.4451,44.5164,40738.0
2016-07-15 10:50:00,56.2,56.2,56.13,56.13,23965.0,44.5164,44.5164,44.461,44.461,23965.0
2016-07-15 10:55:00,56.14,56.16,56.14,56.15,13089.0,44.4689,44.4847,44.4689,44.4768,13089.0
2016-07-15 11:00:00,56.15,56.15,56.03,56.03,22134.0,44.4768,44.4768,44.3818,44.3818,22134.0
2016-07-15 11:05:00,56.03,56.05,55.99,56.03,20892.0,44.3818,44.3976,44.3501,44.3818,20892.0
2016-07-15 11:10:00,56.03,56.03,55.96,55.98,11574.0,44.3818,44.3818,44.3263,44.3422,11574.0
2016-07-15 11:15:00,55.98,55.99,55.93,55.95,16187.0,44.3422,44.3501,44.3026,44.3184,16187.0
2016-07-15 11:20:00,55.95,56.01,55.94,56.01,16711.0,44.3184,44.3659,44.3105,44.3659,16711.0
2016-07-15 11:25:00,56.0,56.02,55.97,56.01,18709.0,44.358,44.3738,44.3342,44.3659,18709.0
2016-07-15 11:30:00,56.01,56.07,56.01,56.05,32800.0,44.3659,44.4135,44.3659,44.3976,32800.0
2016-07-15 11:35:00,56.05,56.05,55.97,55.98,16744.0,44.3976,44.3976,44.3342,44.3422,16744.0
2016-07-15 11:40:00,55.98,56.04,55.97,56.03,11019.0,44.3422,44.3897,44.3342,44.3818,11019.0
2016-07-15 11:45:00,56.04,56.06,56.02,56.06,11865.0,44.3897,44.4055,44.3738,44.4055,11865.0
2016-07-15 11:50:00,56.05,56.06,55.98,55.99,23510.0,44.3976,44.4055,44.3422,44.3501,23510.0
2016-07-15 11:55:00,55.99,56.0,55.96,55.98,22724.0,44.3501,44.358,44.3263,44.3422,22724.0
2016-07-15 12:00:00,55.98,55.98,55.96,55.97,30344.0,44.3422,44.3422,44.3263,44.3342,30344.0
2016-07-15 12:05:00,55.96,55.98,55.93,55.96,26475.0,44.3263,44.3422,44.3026,44.3263,26475.0
2016-07-15 12:10:00,55.96,55.97,55.9,55.91,14765.0,44.3263,44.3342,44.2788,44.2867,14765.0
2016-07-15 12:15:00,55.91,55.91,55.88,55.89,22984.0,44.2867,44.2867,44.263,44.2709,22984.0
2016-07-15 12:20:00,55.89,55.9,55.87,55.89,28395.0,44.2709,44.2788,44.255,44.2709,28395.0
2016-07-15 12:25:00,55.88,55.91,55.87,55.91,38746.0,44.263,44.2867,44.255,44.2867,38746.0
2016-07-15 12:30:00,55.9,55.92,55.82,55.82,94122.0,44.2788,44.2946,44.2154,44.2154,94122.0
2016-07-15 12:35:00,55.82,55.84,55.8,55.82,270061.0,44.2154,44.2313,44.1996,44.2154,270061.0
2016-07-15 12:40:00,55.82,55.84,55.79,55.82,19175.0,44.2154,44.2313,44.1917,44.2154,19175.0
2016-07-15 12:45:00,55.83,55.84,55.79,55.81,18585.0,44.2233,44.2313,44.1917,44.2075,18585.0
2016-07-15 12:50:00,55.8,55.82,55.78,55.8,23079.0,44.1996,44.2154,44.1837,44.1996,23079.0
2016-07-15 12:55:00,55.81,55.82,55.8,55.8,12591.0,44.2075,44.2154,44.1996,44.1996,12591.0
2016-07-15 13:00:00,55.81,55.86,55.8,55.84,28348.0,44.2075,44.2471,44.1996,44.2313,28348.0
2016-07-15 13:05:00,55.85,55.86,55.84,55.86,10830.0,44.2392,44.2471,44.2313,44.2471,10830.0
2016-07-15 13:10:00,55.85,55.89,55.85,55.86,12540.0,44.2392,44.2709,44.2392,44.2471,12540.0
2016-07-15 13:15:00,55.86,55.92,55.85,55.89,19211.0,44.2471,44.2946,44.2392,44.2709,19211.0
2016-07-15 13:20:00,55.89,55.91,55.85,55.91,29558.0,44.2709,44.2867,44.2392,44.2867,29558.0
2016-07-15 13:25:00,55.91,55.93,55.88,55.88,35900.0,44.2867,44.3026,44.263,44.263,35900.0
2016-07-15 13:30:00,55.89,55.94,55.88,55.93,18954.0,44.2709,44.3105,44.263,44.3026,18954.0
2016-07-15 13:35:00,55.93,55.96,55.9,55.95,27683.0,44.3026,44.3263,44.2788,44.3184,27683.0
2016-07-15 13:40:00,55.95,55.96,55.93,55.95,34134.0,44.3184,44.3263,44.3026,44.3184,34134.0
2016-07-15 13:45:00,55.95,55.96,55.93,55.95,29701.0,44.3184,44.3263,44.3026,44.3184,29701.0
2016-07-15 13:50:00,55.96,55.99,55.95,55.98,16473.0,44.3263,44.3501,44.3184,44.3422,16473.0
2016-07-15 13:55:00,55.99,56.0,55.97,55.99,7622.0,44.3501,44.358,44.3342,44.3501,7622.0
2016-07-15 14:00:00,55.99,56.03,55.99,56.02,21007.0,44.3501,44.3818,44.3501,44.3738,21007.0
2016-07-15 14:05:00,56.01,56.01,55.98,55.99,14051.0,44.3659,44.3659,44.3422,44.3501,14051.0
2016-07-15 14:10:00,55.99,56.02,55.98,55.99,20016.0,44.3501,44.3738,44.3422,44.3501,20016.0
2016-07-15 14:15:00,55.99,55.99,55.91,55.91,58056.0,44.3501,44.3501,44.2867,44.2867,58056.0
2016-07-15 14:20:00,55.91,55.91,55.84,55.88,39916.0,44.2867,44.2867,44.2313,44.263,39916.0
2016-07-15 14:25:00,55.89,55.91,55.88,55.91,8361.0,44.2709,44.2867,44.263,44.2867,8361.0
2016-07-15 14:30:00,55.91,55.96,55.87,55.88,30722.0,44.2867,44.3263,44.255,44.263,30722.0
2016-07-15 14:35:00,55.87,55.9,55.85,55.9,118531.0,44.255,44.2788,44.2392,44.2788,118531.0
2016-07-15 14:40:00,55.9,56.0,55.9,55.98,27122.0,44.2788,44.358,44.2788,44.3422,27122.0
2016-07-15 14:45:00,55.99,56.05,55.98,56.05,17071.0,44.3501,44.3976,44.3422,44.3976,17071.0
2016-07-15 14:50:00,56.05,56.09,56.02,56.08,25103.0,44.3976,44.4293,44.3738,44.4214,25103.0
2016-07-15 14:55:00,56.09,56.09,56.04,56.05,15668.0,44.4293,44.4293,44.3897,44.3976,15668.0
2016-07-15 15:00:00,56.05,56.07,56.04,56.05,17050.0,44.3976,44.4135,44.3897,44.3976,17050.0
2016-07-15 15:05:00,56.04,56.06,56.03,56.05,21223.0,44.3897,44.4055,44.3818,44.3976,21223.0
2016-07-15 15:10:00,56.05,56.08,56.04,56.07,29488.0,44.3976,44.4214,44.3897,44.4135,29488.0
2016-07-15 15:15:00,56.06,56.08,56.05,56.05,20447.0,44.4055,44.4214,44.3976,44.3976,20447.0
2016-07-15 15:20:00,56.06,56.13,56.05,56.12,21773.0,44.4055,44.461,44.3976,44.4531,21773.0
2016-07-15 15:25:00,56.11,56.16,56.1,56.14,39276.0,44.4451,44.4847,44.4372,44.4689,39276.0
2016-07-15 15:30:00,56.15,56.18,56.13,56.16,44941.0,44.4768,44.5006,44.461,44.4847,44941.0
2016-07-15 15:35:00,56.16,56.17,56.12,56.13,49892.0,44.4847,44.4927,44.4531,44.461,49892.0
2016-07-15 15:40:00,56.13,56.15,56.09,56.14,114597.0,44.461,44.4768,44.4293,44.4689,114597.0
2016-07-15 15:45:00,56.15,56.24,56.14,56.17,157705.0,44.4768,44.5481,44.4689,44.4927,157705.0
2016-07-15 15:50:00,56.18,56.23,56.16,56.22,211590.0,44.5006,44.5402,44.4847,44.5323,211590.0
2016-07-15 15:55:00,56.22,56.26,56.2,56.23,354435.0,44.5323,44.564,44.5164,44.5402,354435.0
2016-07-18 09:30:00,55.94,56.17,55.83,55.92,72374.0,44.3105,44.4927,44.2233,44.2946,72374.0
2016-07-18 09:35:00,55.92,55.93,55.83,55.87,21043.0,44.2946,44.3026,44.2233,44.255,21043.0
2016-07-18 09:40:00,55.87,55.87,55.65,55.79,56106.0,44.255,44.255,44.0808,44.1917,56106.0
2016-07-18 09:45:00,55.8,55.85,55.72,55.85,15078.0,44.1996,44.2392,44.1362,44.2392,15078.0
2016-07-18 09:50:00,55.84,55.96,55.81,55.96,24184.0,44.2313,44.3263,44.2075,44.3263,24184.0
2016-07-18 09:55:00,55.95,56.0,55.93,55.95,43559.0,44.3184,44.358,44.3026,44.3184,43559.0
2016-07-18 10:00:00,55.96,56.06,55.93,56.03,20490.0,44.3263,44.4055,44.3026,44.3818,20490.0
2016-07-18 10:05:00,56.02,56.02,55.96,55.96,8534.0,44.3738,44.3738,44.3263,44.3263,8534.0
2016-07-18 10:10:00,55.97,56.0,55.95,55.99,19110.0,44.3342,44.358,44.3184,44.3501,19110.0
2016-07-18 10:15:00,56.0,56.05,56.0,56.05,9571.0,44.358,44.3976,44.358,44.3976,9571.0
2016-07-18 10:20:00,56.05,56.09,56.04,56.07,9203.0,44.3976,44.4293,44.3897,44.4135,9203.0
2016-07-18 10:25:00,56.08,56.09,56.05,56.05,10109.0,44.4214,44.4293,44.3976,44.3976,10109.0
2016-07-18 10:30:00,56.04,56.11,56.04,56.04,17444.0,44.3897,44.4451,44.3897,44.3897,17444.0
2016-07-18 10:35:00,56.03,56.09,56.0,56.09,15502.0,44.3818,44.4293,44.358,44.4293,15502.0
2016-07-18 10:40:00,56.09,56.14,56.06,56.13,15435.0,44.4293,44.4689,44.4055,44.461,15435.0
2016-07-18 10:45:00,56.13,56.16,56.12,56.15,13864.0,44.461,44.4847,44.4531,44.4768,13864.0
2016-07-18 10:50:00,56.15,56.23,56.14,56.22,16789.0,44.4768,44.5402,44.4689,44.5323,16789.0
2016-07-18 10:55:00,56.22,56.27,56.2,56.25,33404.0,44.5323,44.5719,44.5164,44.556,33404.0
2016-07-18 11:00:00,56.26,56.28,56.23,56.25,26459.0,44.564,44.5798,44.5402,44.556,26459.0
2016-07-18 11:05:00,56.26,56.26,56.19,56.19,14770.0,44.564,44.564,44.5085,44.5085,14770.0
2016-07-18 11:10:00,56.2,56.22,56.16,56.17,16882.0,44.5164,44.5323,44.4847,44.4927,16882.0
2016-07-18 11:15:00,56.18,56.22,56.16,56.22,11725.0,44.5006,44.5323,44.4847,44.5323,11725.0
2016-07-18 11:20:00,56.22,56.22,56.2,56.21,6379.0,44.5323,44.5323,44.5164,44.5243,6379.0
2016-07-18 11:25:00,56.21,56.21,56.17,56.17,9602.0,44.5243,44.5243,44.4927,44.4927,9602.0
2016-07-18 11:30:00,56.17,56.17,56.12,56.13,9259.0,44.4927,44.4927,44.4531,44.461,9259.0
2016-07-18 11:35:00,56.13,56.15,56.11,56.14,18160.0,44.461,44.4768,44.4451,44.4689,18160.0
2016-07-18 11:40:00,56.14,56.17,56.12,56.17,12458.0,44.4689,44.4927,44.4531,44.4927,12458.0
2016-07-18 11:45:00,56.18,56.21,56.14,56.18,35612.0,44.5006,44.5243,44.4689,44.5006,35612.0
2016-07-18 11:50:00,56.18,56.19,56.15,56.18,17705.0,44.5006,44.5085,44.4768,44.5006,17705.0
2016-07-18 11:55:00,56.18,56.18,56.14,56.15,12561.0,44.5006,44.5006,44.4689,44.4768,12561.0
2016-07-18 12:00:00,56.16,56.16,56.09,56.09,22950.0,44.4847,44.4847,44.4293,44.4293,22950.0
2016-07-18 12:05:00,56.09,56.09,56.06,56.07,13563.0,44.4293,44.4293,44.4055,44.4135,13563.0
2016-07-18 12:10:00,56.08,56.11,56.07,56.1,10490.0,44.4214,44.4451,44.4135,44.4372,10490.0
2016-07-18 12:15:00,56.09,56.11,56.02,56.03,9889.0,44.4293,44.4451,44.3738,44.3818,9889.0
2016-07-18 12:20:00,56.03,56.08,56.02,56.08,60235.0,44.3818,44.4214,44.3738,44.4214,60235.0
2016-07-18 12:25:00,56.07,56.1,56.07,56.08,9494.0,44.4135,44.4372,44.4135,44.4214,9494.0
2016-07-18 12:30:00,56.08,56.09,56.04,56.04,16977.0,44.4214,44.4293,44.3897,44.3897,16977.0
2016-07-18 12:35:00,56.05,56.05,56.01,56.03,11597.0,44.3976,44.3976,44.3659,44.3818,11597.0
2016-07-18 12:40:00,56.03,56.04,56.01,56.03,13019.0,44.3818,44.3897,44.3659,44.3818,13019.0
2016-07-18 12:45:00,56.02,56.03,56.01,56.02,10955.0,44.3738,44.3818,44.3659,44.3738,10955.0
2016-07-18 12:50:00,56.01,56.04,56.01,56.04,11950.0,44.3659,44.3897,44.3659,44.3897,11950.0
2016-07-18 12:55:00,56.03,56.1,56.03,56.1,19993.0,44.3818,44.4372,44.3818,44.4372,19993.0
2016-07-18 13:00:00,56.09,56.13,56.08,56.13,16032.0,44.4293,44.461,44.4214,44.461,16032.0
2016-07-18 13:05:00,56.13,56.13,56.07,56.07,11548.0,44.461,44.461,44.4135,44.4135,11548.0
2016-07-18 13:10:00,56.07,56.07,56.01,56.02,12641.0,44.4135,44.4135,44.3659,44.3738,12641.0
2016-07-18 13:15:00,56.02,56.06,56.01,56.03,35609.0,44.3738,44.4055,44.3659,44.3818,35609.0
2016-07-18 13:20:00,56.02,56.07,56.02,56.07,23759.0,44.3738,44.4135,44.3738,44.4135,23759.0
2016-07-18 13:25:00,56.08,56.1,56.07,56.09,10598.0,44.4214,44.4372,44.4135,44.4293,10598.0
2016-07-18 13:30:00,56.09,56.09,56.04,56.05,20665.0,44.4293,44.4293,44.3897,44.3976,20665.0
2016-07-18 13:35:00,56.05,56.08,56.05,56.07,10960.0,44.3976,44.4214,44.3976,44.4135,10960.0
2016-07-18 13:40:00,56.06,56.07,56.03,56.06,49586.0,44.4055,44.4135,44.3818,44.4055,49586.0
2016-07-18 13:45:00,56.06,56.07,56.02,56.06,36477.0,44.4055,44.4135,44.3738,44.4055,36477.0
2016-07-18 13:50:00,56.06,56.07,56.05,56.06,11934.0,44.4055,44.4135,44.3976,44.4055,11934.0
2016-07-18 13:55:00,56.06,56.06,56.04,56.05,8247.0,44.4055,44.4055,44.3897,44.3976,8247.0
2016-07-18 14:00:00,56.05,56.06,56.03,56.04,14675.0,44.3976,44.4055,44.3818,44.3897,14675.0
2016-07-18 14:05:00,56.04,56.05,56.03,56.05,13305.0,44.3897,44.3976,44.3818,44.3976,13305.0
2016-07-18 14:10:00,56.05,56.08,56.04,56.07,25067.0,44.3976,44.4214,44.3897,44.4135,25067.0
2016-07-18 14:15:00,56.07,56.07,56.04,56.06,10667.0,44.4135,44.4135,44.3897,44.4055,10667.0
2016-07-18 14:20:00,56.06,56.09,56.06,56.08,13524.0,44.4055,44.4293,44.4055,44.4214,13524.0
2016-07-18 14:25:00,56.07,56.08,56.02,56.05,30486.0,44.4135,44.4214,44.3738,44.3976,30486.0
2016-07-18 14:30:00,56.05,56.09,56.03,56.08,36225.0,44.3976,44.4293,44.3818,44.4214,36225.0
2016-07-18 14:35:00,56.08,56.09,56.07,56.08,11116.0,44.4214,44.4293,44.4135,44.4214,11116.0
2016-07-18 14:40:00,56.08,56.11,56.07,56.1,25574.0,44.4214,44.4451,44.4135,44.4372,25574.0
2016-07-18 14:45:00,56.1,56.1,56.07,56.09,26006.0,44.4372,44.4372,44.4135,44.4293,26006.0
2016-07-18 14:50:00,56.09,56.1,56.07,56.09,21744.0,44.4293,44.4372,44.4135,44.4293,21744.0
2016-07-18 14:55:00,56.1,56.14,56.09,56.12,34348.0,44.4372,44.4689,44.4293,44.4531,34348.0
2016-07-18 15:00:00,56.13,56.13,56.09,56.1,20596.0,44.461,44.461,44.4293,44.4372,20596.0
2016-07-18 15:05:00,56.1,56.12,56.09,56.11,22224.0,44.4372,44.4531,44.4293,44.4451,22224.0
2016-07-18 15:10:00,56.11,56.12,56.1,56.11,9290.0,44.4451,44.4531,44.4372,44.4451,9290.0
2016-07-18 15:15:00,56.11,56.17,56.11,56.17,33511.0,44.4451,44.4927,44.4451,44.4927,33511.0
2016-07-18 15:20:00,56.17,56.17,56.14,56.16,37667.0,44.4927,44.4927,44.4689,44.4847,37667.0
2016-07-18 15:25:00,56.16,56.16,56.15,56.15,16691.0,44.4847,44.4847,44.4768,44.4768,16691.0
2016-07-18 15:30:00,56.16,56.17,56.12,56.17,29823.0,44.4847,44.4927,44.4531,44.4927,29823.0
2016-07-18 15:35:00,56.17,56.17,56.13,56.13,33365.0,44.4927,44.4927,44.461,44.461,33365.0
2016-07-18 15:40:00,56.14,56.17,56.13,56.17,33467.0,44.4689,44.4927,44.461,44.4927,33467.0
2016-07-18 15:45:00,56.17,56.18,56.16,56.16,50114.0,44.4927,44.5006,44.4847,44.4847,50114.0
2016-07-18 15:50:00,56.16,56.17,56.14,56.16,127797.0,44.4847,44.4927,44.4689,44.4847,127797.0
2016-07-18 15:55:00,56.16,56.2,56.16,56.19,149707.0,44.4847,44.5164,44.4847,44.5085,149707.0
2016-07-19 09:30:00,56.03,56.12,55.9,55.96,81877.0,44.3818,44.4531,44.2788,44.3263,81877.0
2016-07-19 09:35:00,55.99,55.99,55.91,55.96,15222.0,44.3501,44.3501,44.2867,44.3263,15222.0
2016-07-19 09:40:00,55.96,56.15,55.93,56.14,28643.0,44.3263,44.4768,44.3026,44.4689,28643.0
2016-07-19 09:45:00,56.15,56.15,56.05,56.13,24910.0,44.4768,44.4768,44.3976,44.461,24910.0
2016-07-19 09:50:00,56.11,56.16,56.08,56.13,14156.0,44.4451,44.4847,44.4214,44.461,14156.0
2016-07-19 09:55:00,56.13,56.18,56.1,56.16,25015.0,44.461,44.5006,44.4372,44.4847,25015.0
2016-07-19 10:00:00,56.16,56.21,56.12,56.13,20624.0,44.4847,44.5243,44.4531,44.461,20624.0
2016-07-19 10:05:00,56.12,56.19,56.12,56.16,12436.0,44.4531,44.5085,44.4531,44.4847,12436.0
2016-07-19 10:10:00,56.17,56.28,56.17,56.26,17017.0,44.4927,44.5798,44.4927,44.564,17017.0
2016-07-19 10:15:00,56.27,56.29,56.2,56.2,12428.0,44.5719,44.5877,44.5164,44.5164,12428.0
2016-07-19 10:20:00,56.2,56.24,56.17,56.24,14175.0,44.5164,44.5481,44.4927,44.5481,14175.0
2016-07-19 10:25:00,56.25,56.31,56.24,56.26,13556.0,44.556,44.6036,44.5481,44.564,13556.0
2016-07-19 10:30:00,56.26,56.27,56.22,56.24,11946.0,44.564,44.5719,44.5323,44.5481,11946.0
2016-07-19 10:35:00,56.24,56.25,56.18,56.2,9266.0,44.5481,44.556,44.5006,44.5164,9266.0
2016-07-19 10:40:00,56.21,56.23,56.19,56.2,17033.0,44.5243,44.5402,44.5085,44.5164,17033.0
2016-07-19 10:45:00,56.21,56.21,56.15,56.16,14047.0,44.5243,44.5243,44.4768,44.4847,14047.0
2016-07-19 10:50:00,56.17,56.2,56.16,56.17,27162.0,44.4927,44.5164,44.4847,44.4927,27162.0
2016-07-19 10:55:00,56.17,56.2,56.15,56.18,33918.0,44.4927,44.5164,44.4768,44.5006,33918.0
2016-07-19 11:00:00,56.18,56.28,56.17,56.26,33985.0,44.5006,44.5798,44.4927,44.564,33985.0
2016-07-19 11:05:00,56.26,56.29,56.25,56.27,16648.0,44.564,44.5877,44.556,44.5719,16648.0
2016-07-19 11:10:00,56.26,56.28,56.16,56.16,15986.0,44.564,44.5798,44.4847,44.4847,15986.0
2016-07-19 11:15:00,56.16,56.2,56.15,56.16,37504.0,44.4847,44.5164,44.4768,44.4847,37504.0
2016-07-19 11:20:00,56.15,56.22,56.14,56.22,22249.0,44.4768,44.5323,44.4689,44.5323,22249.0
2016-07-19 11:25:00,56.21,56.22,56.15,56.19,13842.0,44.5243,44.5323,44.4768,44.5085,13842.0
2016-07-19 11:30:00,56.19,56.22,56.13,56.13,18398.0,44.5085,44.5323,44.461,44.461,18398.0
2016-07-19 11:35:00,56.12,56.16,56.11,56.14,11935.0,44.4531,44.4847,44.4451,44.4689,11935.0
2016-07-19 11:40:00,56.14,56.17,56.13,56.14,40333.0,44.4689,44.4927,44.461,44.4689,40333.0
2016-07-19 11:45:00,56.13,56.14,56.0,56.02,20914.0,44.461,44.4689,44.358,44.3738,20914.0
2016-07-19 11:50:00,56.02,56.11,56.0,56.1,40201.0,44.3738,44.4451,44.358,44.4372,40201.0
2016-07-19 11:55:00,56.1,56.11,56.07,56.07,15771.0,44.4372,44.4451,44.4135,44.4135,15771.0
2016-07-19 12:00:00,56.08,56.08,56.05,56.08,19637.0,44.4214,44.4214,44.3976,44.4214,19637.0
2016-07-19 12:05:00,56.08,56.14,56.07,56.12,15995.0,44.4214,44.4689,44.4135,44.4531,15995.0
2016-07-19 12:10:00,56.12,56.13,56.09,56.12,42958.0,44.4531,44.461,44.4293,44.4531,42958.0
2016-07-19 12:15:00,56.12,56.18,56.11,56.18,65235.0,44.4531,44.5006,44.4451,44.5006,65235.0
2016-07-19 12:20:00,56.18,56.18,56.14,56.17,67517.0,44.5006,44.5006,44.4689,44.4927,67517.0
2016-07-19 12:25:00,56.16,56.18,56.14,56.14,11021.0,44.4847,44.5006,44.4689,44.4689,11021.0
2016-07-19 12:30:00,56.15,56.17,56.14,56.15,7721.0,44.4768,44.4927,44.4689,44.4768,7721.0
2016-07-19 12:35:00,56.15,56.15,56.11,56.14,8987.0,44.4768,44.4768,44.4451,44.4689,8987.0
2016-07-19 12:40:00,56.13,56.13,56.08,56.08,10291.0,44.461,44.461,44.4214,44.4214,10291.0
2016-07-19 12:45:00,56.09,56.13,56.08,56.13,15170.0,44.4293,44.461,44.4214,44.461,15170.0
2016-07-19 12:50:00,56.13,56.2,56.13,56.19,14628.0,44.461,44.5164,44.461,44.5085,14628.0
2016-07-19 12:55:00,56.19,56.22,56.15,56.22,9531.0,44.5085,44.5323,44.4768,44.5323,9531.0
2016-07-19 13:00:00,56.22,56.22,56.18,56.19,5782.0,44.5323,44.5323,44.5006,44.5085,5782.0
2016-07-19 13:05:00,56.19,56.24,56.18,56.22,23453.0,44.5085,44.5481,44.5006,44.5323,23453.0
2016-07-19 13:10:00,56.22,56.22,56.2,56.2,5626.0,44.5323,44.5323,44.5164,44.5164,5626.0
2016-07-19 13:15:00,56.2,56.2,56.14,56.18,23064.0,44.5164,44.5164,44.4689,44.5006,23064.0
2016-07-19 13:20:00,56.17,56.17,56.13,56.14,12116.0,44.4927,44.4927,44.461,44.4689,12116.0
2016-07-19 13:25:00,56.14,56.15,56.12,56.13,8235.0,44.4689,44.4768,44.4531,44.461,8235.0
2016-07-19 13:30:00,56.12,56.13,56.09,56.13,17429.0,44.4531,44.461,44.4293,44.461,17429.0
2016-07-19 13:35:00,56.12,56.13,56.08,56.09,12937.0,44.4531,44.461,44.4214,44.4293,12937.0
2016-07-19 13:40:00,56.08,56.13,56.07,56.12,15221.0,44.4214,44.461,44.4135,44.4531,15221.0
2016-07-19 13:45:00,56.12,56.14,56.11,56.12,9800.0,44.4531,44.4689,44.4451,44.4531,9800.0
2016-07-19 13:50:00,56.13,56.13,56.1,56.1,10946.0,44.461,44.461,44.4372,44.4372,10946.0
2016-07-19 13:55:00,56.11,56.11,56.07,56.1,39431.0,44.4451,44.4451,44.4135,44.4372,39431.0
2016-07-19 14:00:00,56.09,56.12,56.08,56.12,10255.0,44.4293,44.4531,44.4214,44.4531,10255.0
2016-07-19 14:05:00,56.12,56.16,56.11,56.16,8975.0,44.4531,44.4847,44.4451,44.4847,8975.0
2016-07-19 14:10:00,56.16,56.16,56.11,56.13,17035.0,44.4847,44.4847,44.4451,44.461,17035.0
2016-07-19 14:15:00,56.13,56.18,56.13,56.16,12197.0,44.461,44.5006,44.461,44.4847,12197.0
2016-07-19 14:20:00,56.16,56.18,56.15,56.17,9264.0,44.4847,44.5006,44.4768,44.4927,9264.0
2016-07-19 14:25:00,56.16,56.18,56.15,56.17,23657.0,44.4847,44.5006,44.4768,44.4927,23657.0
2016-07-19 14:30:00,56.17,56.21,56.16,56.21,38216.0,44.4927,44.5243,44.4847,44.5243,38216.0
2016-07-19 14:35:00,56.2,56.22,56.18,56.21,12966.0,44.5164,44.5323,44.5006,44.5243,12966.0
2016-07-19 14:40:00,56.21,56.27,56.21,56.25,22468.0,44.5243,44.5719,44.5243,44.556,22468.0
2016-07-19 14:45:00,56.26,56.26,56.23,56.25,10439.0,44.564,44.564,44.5402,44.556,10439.0
2016-07-19 14:50:00,56.25,56.25,56.22,56.23,8775.0,44.556,44.556,44.5323,44.5402,8775.0
2016-07-19 14:55:00,56.23,56.23,56.19,56.2,13210.0,44.5402,44.5402,44.5085,44.5164,13210.0
2016-07-19 15:00:00,56.2,56.2,56.17,56.17,13173.0,44.5164,44.5164,44.4927,44.4927,13173.0
2016-07-19 15:05:00,56.18,56.2,56.16,56.2,24654.0,44.5006,44.5164,44.4847,44.5164,24654.0
2016-07-19 15:10:00,56.19,56.2,56.19,56.2,7589.0,44.5085,44.5164,44.5085,44.5164,7589.0
2016-07-19 15:15:00,56.19,56.23,56.19,56.23,14309.0,44.5085,44.5402,44.5085,44.5402,14309.0
2016-07-19 15:20:00,56.23,56.25,56.22,56.25,18373.0,44.5402,44.556,44.5323,44.556,18373.0
2016-07-19 15:25:00,56.25,56.25,56.22,56.23,18929.0,44.556,44.556,44.5323,44.5402,18929.0
2016-07-19 15:30:00,56.23,56.25,56.22,56.25,38768.0,44.5402,44.556,44.5323,44.556,38768.0
2016-07-19 15:35:00,56.25,56.26,56.24,56.25,25806.0,44.556,44.564,44.5481,44.556,25806.0
2016-07-19 15:40:00,56.25,56.26,56.24,56.26,32636.0,44.556,44.564,44.5481,44.564,32636.0
2016-07-19 15:45:00,56.25,56.31,56.25,56.3,57211.0,44.556,44.6036,44.556,44.5956,57211.0
2016-07-19 15:50:00,56.3,56.32,56.29,56.3,91014.0,44.5956,44.6115,44.5877,44.5956,91014.0
2016-07-19 15:55:00,56.3,56.36,56.3,56.33,157160.0,44.5956,44.6432,44.5956,44.6194,157160.0
2016-07-20 09:30:00,56.38,56.41,56.26,56.29,73852.0,44.659,44.6828,44.564,44.5877,73852.0
2016-07-20 09:35:00,56.31,56.34,56.22,56.34,87049.0,44.6036,44.6273,44.5323,44.6273,87049.0
2016-07-20 09:40:00,56.34,56.36,56.27,56.29,30562.0,44.6273,44.6432,44.5719,44.5877,30562.0
2016-07-20 09:45:00,56.29,56.38,56.27,56.34,22486.0,44.5877,44.659,44.5719,44.6273,22486.0
2016-07-20 09:50:00,56.35,56.41,56.34,56.34,11296.0,44.6352,44.6828,44.6273,44.6273,11296.0
2016-07-20 09:55:00,56.35,56.35,56.21,56.22,17350.0,44.6352,44.6352,44.5243,44.5323,17350.0
2016-07-20 10:00:00,56.21,56.28,56.14,56.28,21050.0,44.5243,44.5798,44.4689,44.5798,21050.0
2016-07-20 10:05:00,56.29,56.3,56.18,56.23,34762.0,44.5877,44.5956,44.5006,44.5402,34762.0
2016-07-20 10:10:00,56.24,56.25,56.21,56.23,28041.0,44.5481,44.556,44.5243,44.5402,28041.0
2016-07-20 10:15:00,56.23,56.37,56.22,56.37,14430.0,44.5402,44.6511,44.5323,44.6511,14430.0
2016-07-20 10:20:00,56.35,56.4,56.33,56.35,13003.0,44.6352,44.6748,44.6194,44.6352,13003.0
2016-07-20 10:25:00,56.35,56.39,56.27,56.29,15162.0,44.6352,44.6669,44.5719,44.5877,15162.0
2016-07-20 10:30:00,56.28,56.37,56.24,56.37,16273.0,44.5798,44.6511,44.5481,44.6511,16273.0
2016-07-20 10:35:00,56.37,56.38,56.35,56.37,29809.0,44.6511,44.659,44.6352,44.6511,29809.0
2016-07-20 10:40:00,56.38,56.41,56.36,56.41,12115.0,44.659,44.6828,44.6432,44.6828,12115.0
2016-07-20 10:45:00,56.42,56.44,56.4,56.4,22968.0,44.6907,44.7065,44.6748,44.6748,22968.0
2016-07-20 10:50:00,56.4,56.42,56.39,56.39,13103.0,44.6748,44.6907,44.6669,44.6669,13103.0
2016-07-20 10:55:00,56.39,56.4,56.35,56.35,64325.0,44.6669,44.6748,44.6352,44.6352,64325.0
2016-07-20 11:00:00,56.35,56.43,56.35,56.42,25992.0,44.6352,44.6986,44.6352,44.6907,25992.0
2016-07-20 11:05:00,56.42,56.42,56.37,56.4,9600.0,44.6907,44.6907,44.6511,44.6748,9600.0
2016-07-20 11:10:00,56.4,56.42,56.37,56.42,12144.0,44.6748,44.6907,44.6511,44.6907,12144.0
2016-07-20 11:15:00,56.42,56.45,56.4,56.44,12051.0,44.6907,44.7145,44.6748,44.7065,12051.0
2016-07-20 11:20:00,56.45,56.47,56.43,56.45,11251.0,44.7145,44.7303,44.6986,44.7145,11251.0
2016-07-20 11:25:00,56.45,56.5,56.45,56.5,20807.0,44.7145,44.7541,44.7145,44.7541,20807.0
2016-07-20 11:30:00,56.48,56.49,56.45,56.45,14411.0,44.7382,44.7461,44.7145,44.7145,14411.0
2016-07-20 11:35:00,56.46,56.49,56.46,56.48,12373.0,44.7224,44.7461,44.7224,44.7382,12373.0
2016-07-20 11:40:00,56.47,56.49,56.45,56.45,16215.0,44.7303,44.7461,44.7145,44.7145,16215.0
2016-07-20 11:45:00,56.45,56.47,56.41,56.41,27305.0,44.7145,44.7303,44.6828,44.6828,27305.0
2016-07-20 11:50:00,56.41,56.44,56.4,56.43,7979.0,44.6828,44.7065,44.6748,44.6986,7979.0
2016-07-20 11:55:00,56.44,56.46,56.38,56.39,19518.0,44.7065,44.7224,44.659,44.6669,19518.0
2016-07-20 12:00:00,56.4,56.41,56.36,56.41,70326.0,44.6748,44.6828,44.6432,44.6828,70326.0
2016-07-20 12:05:00,56.41,56.41,56.33,56.34,38472.0,44.6828,44.6828,44.6194,44.6273,38472.0
2016-07-20 12:10:00,56.33,56.35,56.32,56.33,46488.0,44.6194,44.6352,44.6115,44.6194,46488.0
2016-07-20 12:15:00,56.34,56.35,56.32,56.35,93755.0,44.6273,44.6352,44.6115,44.6352,93755.0
2016-07-20 12:20:00,56.34,56.39,56.33,56.37,37137.0,44.6273,44.6669,44.6194,44.6511,37137.0
2016-07-20 12:25:00,56.36,56.37,56.31,56.33,26284.0,44.6432,44.6511,44.6036,44.6194,26284.0
2016-07-20 12:30:00,56.32,56.37,56.32,56.34,11961.0,44.6115,44.6511,44.6115,44.6273,11961.0
2016-07-20 12:35:00,56.33,56.34,56.27,56.29,12003.0,44.6194,44.6273,44.5719,44.5877,12003.0
2016-07-20 12:40:00,56.29,56.34,56.29,56.34,9041.0,44.5877,44.6273,44.5877,44.6273,9041.0
2016-07-20 12:45:00,56.34,56.36,56.32,56.35,22208.0,44.6273,44.6432,44.6115,44.6352,22208.0
2016-07-20 12:50:00,56.35,56.37,56.34,56.37,6020.0,44.6352,44.6511,44.6273,44.6511,6020.0
2016-07-20 12:55:00,56.38,56.38,56.33,56.35,9518.0,44.659,44.659,44.6194,44.6352,9518.0
2016-07-20 13:00:00,56.36,56.38,56.35,56.35,15036.0,44.6432,44.659,44.6352,44.6352,15036.0
2016-07-20 13:05:00,56.35,56.38,56.33,56.37,13382.0,44.6352,44.659,44.6194,44.6511,13382.0
2016-07-20 13:10:00,56.37,56.39,56.34,56.37,21797.0,44.6511,44.6669,44.6273,44.6511,21797.0
2016-07-20 13:15:00,56.38,56.4,56.36,56.38,16964.0,44.659,44.6748,44.6432,44.659,16964.0
2016-07-20 13:20:00,56.39,56.41,56.38,56.41,12825.0,44.6669,44.6828,44.659,44.6828,12825.0
2016-07-20 13:25:00,56.4,56.43,56.4,56.42,13129.0,44.6748,44.6986,44.6748,44.6907,13129.0
2016-07-20 13:30:00,56.42,56.47,56.42,56.45,28258.0,44.6907,44.7303,44.6907,44.7145,28258.0
2016-07-20 13:35:00,56.45,56.46,56.4,56.4,12994.0,44.7145,44.7224,44.6748,44.6748,12994.0
2016-07-20 13:40:00,56.41,56.43,56.39,56.42,7880.0,44.6828,44.6986,44.6669,44.6907,7880.0
2016-07-20 13:45:00,56.42,56.43,56.4,56.41,9637.0,44.6907,44.6986,44.6748,44.6828,9637.0
2016-07-20 13:50:00,56.41,56.41,56.39,56.4,9578.0,44.6828,44.6828,44.6669,44.6748,9578.0
2016-07-20 13:55:00,56.39,56.4,56.36,56.37,15658.0,44.6669,44.6748,44.6432,44.6511,15658.0
2016-07-20 14:00:00,56.38,56.38,56.35,56.36,27232.0,44.659,44.659,44.6352,44.6432,27232.0
2016-07-20 14:05:00,56.36,56.4,56.36,56.38,28456.0,44.6432,44.6748,44.6432,44.659,28456.0
2016-07-20 14:10:00,56.38,56.39,56.36,56.39,9939.0,44.659,44.6669,44.6432,44.6669,9939.0
2016-07-20 14:15:00,56.39,56.39,56.36,56.38,25810.0,44.6669,44.6669,44.6432,44.659,25810.0
2016-07-20 14:20:00,56.37,56.4,56.37,56.39,26456.0,44.6511,44.6748,44.6511,44.6669,26456.0
2016-07-20 14:25:00,56.38,56.39,56.37,56.39,18113.0,44.659,44.6669,44.6511,44.6669,18113.0
2016-07-20 14:30:00,56.39,56.4,56.35,56.35,59680.0,44.6669,44.6748,44.6352,44.6352,59680.0
2016-07-20 14:35:00,56.36,56.38,56.35,56.37,34756.0,44.6432,44.659,44.6352,44.6511,34756.0
2016-07-20 14:40:00,56.37,56.4,56.36,56.39,18334.0,44.6511,44.6748,44.6432,44.6669,18334.0
2016-07-20 14:45:00,56.4,56.43,56.38,56.41,30891.0,44.6748,44.6986,44.659,44.6828,30891.0
2016-07-20 14:50:00,56.41,56.43,56.4,56.42,11743.0,44.6828,44.6986,44.6748,44.6907,11743.0
2016-07-20 14:55:00,56.43,56.44,56.37,56.38,106660.0,44.6986,44.7065,44.6511,44.659,106660.0
2016-07-20 15:00:00,56.38,56.43,56.37,56.42,45565.0,44.659,44.6986,44.6511,44.6907,45565.0
2016-07-20 15:05:00,56.42,56.42,56.37,56.38,16374.0,44.6907,44.6907,44.6511,44.659,16374.0
2016-07-20 15:10:00,56.38,56.38,56.33,56.33,30619.0,44.659,44.659,44.6194,44.6194,30619.0
2016-07-20 15:15:00,56.34,56.35,56.3,56.3,27926.0,44.6273,44.6352,44.5956,44.5956,27926.0
2016-07-20 15:20:00,56.31,56.32,56.27,56.27,71240.0,44.6036,44.6115,44.5719,44.5719,71240.0
2016-07-20 15:25:00,56.27,56.28,56.23,56.26,38055.0,44.5719,44.5798,44.5402,44.564,38055.0
2016-07-20 15:30:00,56.26,56.32,56.25,56.3,85419.0,44.564,44.6115,44.556,44.5956,85419.0
2016-07-20 15:35:00,56.3,56.32,56.3,56.32,54745.0,44.5956,44.6115,44.5956,44.6115,54745.0
2016-07-20 15:40:00,56.32,56.32,56.25,56.3,51401.0,44.6115,44.6115,44.556,44.5956,51401.0
2016-07-20 15:45:00,56.3,56.31,56.28,56.28,107900.0,44.5956,44.6036,44.5798,44.5798,107900.0
2016-07-20 15:50:00,56.28,56.31,56.25,56.26,291557.0,44.5798,44.6036,44.556,44.564,291557.0
2016-07-20 15:55:00,56.27,56.27,56.12,56.18,413546.0,44.5719,44.5719,44.4531,44.5006,413546.0
2016-07-21 09:30:00,56.18,56.3,56.05,56.23,53971.0,44.5006,44.5956,44.3976,44.5402,53971.0
2016-07-21 09:35:00,56.23,56.25,56.12,56.17,22449.0,44.5402,44.556,44.4531,44.4927,22449.0
2016-07-21 09:40:00,56.19,56.38,56.19,56.38,29231.0,44.5085,44.659,44.5085,44.659,29231.0
2016-07-21 09:45:00,56.38,56.4,56.28,56.3,21823.0,44.659,44.6748,44.5798,44.5956,21823.0
2016-07-21 09:50:00,56.31,56.31,56.19,56.21,27647.0,44.6036,44.6036,44.5085,44.5243,27647.0
2016-07-21 09:55:00,56.21,56.24,56.17,56.18,86273.0,44.5243,44.5481,44.4927,44.5006,86273.0
2016-07-21 10:00:00,56.2,56.24,56.18,56.24,37352.0,44.5164,44.5481,44.5006,44.5481,37352.0
2016-07-21 10:05:00,56.24,56.25,56.17,56.21,28573.0,44.5481,44.556,44.4927,44.5243,28573.0
2016-07-21 10:10:00,56.21,56.28,56.2,56.25,51301.0,44.5243,44.5798,44.5164,44.556,51301.0
2016-07-21 10:15:00,56.26,56.26,56.2,56.22,36184.0,44.564,44.564,44.5164,44.5323,36184.0
2016-07-21 10:20:00,56.23,56.25,56.2,56.22,26075.0,44.5402,44.556,44.5164,44.5323,26075.0
2016-07-21 10:25:00,56.21,56.21,56.15,56.21,27206.0,44.5243,44.5243,44.4768,44.5243,27206.0
2016-07-21 10:30:00,56.21,56.25,56.21,56.23,46266.0,44.5243,44.556,44.5243,44.5402,46266.0
2016-07-21 10:35:00,56.22,56.25,56.21,56.24,38354.0,44.5323,44.556,44.5243,44.5481,38354.0
2016-07-21 10:40:00,56.24,56.26,56.22,56.26,32749.0,44.5481,44.564,44.5323,44.564,32749.0
2016-07-21 10:45:00,56.25,56.3,56.23,56.28,31075.0,44.556,44.5956,44.5402,44.5798,31075.0
2016-07-21 10:50:00,56.28,56.31,56.24,56.25,30578.0,44.5798,44.6036,44.5481,44.556,30578.0
2016-07-21 10:55:00,56.25,56.28,56.24,56.26,17708.0,44.556,44.5798,44.5481,44.564,17708.0
2016-07-21 11:00:00,56.25,56.27,56.21,56.22,42785.0,44.556,44.5719,44.5243,44.5323,42785.0
2016-07-21 11:05:00,56.23,56.24,56.2,56.23,25907.0,44.5402,44.5481,44.5164,44.5402,25907.0
2016-07-21 11:10:00,56.22,56.22,56.16,56.17,33860.0,44.5323,44.5323,44.4847,44.4927,33860.0
2016-07-21 11:15:00,56.17,56.19,56.16,56.18,27808.0,44.4927,44.5085,44.4847,44.5006,27808.0
2016-07-21 11:20:00,56.17,56.19,56.15,56.19,18794.0,44.4927,44.5085,44.4768,44.5085,18794.0
2016-07-21 11:25:00,56.19,56.21,56.12,56.12,33055.0,44.5085,44.5243,44.4531,44.4531,33055.0
2016-07-21 11:30:00,56.13,56.13,56.03,56.04,37004.0,44.461,44.461,44.3818,44.3897,37004.0
2016-07-21 11:35:00,56.03,56.04,55.94,55.94,51732.0,44.3818,44.3897,44.3105,44.3105,51732.0
2016-07-21 11:40:00,55.95,55.95,55.86,55.88,54732.0,44.3184,44.3184,44.2471,44.263,54732.0
2016-07-21 11:45:00,55.87,55.88,55.74,55.8,80050.0,44.255,44.263,44.1521,44.1996,80050.0
2016-07-21 11:50:00,55.79,55.82,55.71,55.82,37236.0,44.1917,44.2154,44.1283,44.2154,37236.0
2016-07-21 11:55:00,55.82,55.83,55.75,55.79,15026.0,44.2154,44.2233,44.16,44.1917,15026.0
2016-07-21 12:00:00,55.79,55.79,55.73,55.75,28220.0,44.1917,44.1917,44.1441,44.16,28220.0
2016-07-21 12:05:00,55.75,55.78,55.74,55.77,22374.0,44.16,44.1837,44.1521,44.1758,22374.0
2016-07-21 12:10:00,55.76,55.78,55.73,55.73,23100.0,44.1679,44.1837,44.1441,44.1441,23100.0
2016-07-21 12:15:00,55.74,55.75,55.7,55.71,39247.0,44.1521,44.16,44.1204,44.1283,39247.0
2016-07-21 12:20:00,55.7,55.71,55.63,55.64,28895.0,44.1204,44.1283,44.0649,44.0728,28895.0
2016-07-21 12:25:00,55.63,55.67,55.62,55.64,58269.0,44.0649,44.0966,44.057,44.0728,58269.0
2016-07-21 12:30:00,55.64,55.7,55.64,55.68,18071.0,44.0728,44.1204,44.0728,44.1045,18071.0
2016-07-21 12:35:00,55.67,55.68,55.63,55.65,18139.0,44.0966,44.1045,44.0649,44.0808,18139.0
2016-07-21 12:40:00,55.65,55.67,55.62,55.66,27794.0,44.0808,44.0966,44.057,44.0887,27794.0
2016-07-21 12:45:00,55.66,55.69,55.66,55.66,8664.0,44.0887,44.1125,44.0887,44.0887,8664.0
2016-07-21 12:50:00,55.66,55.67,55.61,55.67,16837.0,44.0887,44.0966,44.0491,44.0966,16837.0
2016-07-21 12:55:00,55.67,55.67,55.56,55.58,25992.0,44.0966,44.0966,44.0095,44.0253,25992.0
2016-07-21 13:00:00,55.57,55.63,55.56,55.56,64892.0,44.0174,44.0649,44.0095,44.0095,64892.0
2016-07-21 13:05:00,55.57,55.59,55.55,55.58,14706.0,44.0174,44.0332,44.0016,44.0253,14706.0
2016-07-21 13:10:00,55.57,55.64,55.54,55.63,27954.0,44.0174,44.0728,43.9936,44.0649,27954.0
2016-07-21 13:15:00,55.62,55.66,55.61,55.64,11765.0,44.057,44.0887,44.0491,44.0728,11765.0
2016-07-21 13:20:00,55.64,55.7,55.64,55.67,21738.0,44.0728,44.1204,44.0728,44.0966,21738.0
2016-07-21 13:25:00,55.68,55.69,55.63,55.63,12697.0,44.1045,44.1125,44.0649,44.0649,12697.0
2016-07-21 13:30:00,55.64,55.64,55.59,55.6,19800.0,44.0728,44.0728,44.0332,44.0412,19800.0
2016-07-21 13:35:00,55.6,55.62,55.57,55.61,11683.0,44.0412,44.057,44.0174,44.0491,11683.0
2016-07-21 13:40:00,55.61,55.65,55.59,55.62,17147.0,44.0491,44.0808,44.0332,44.057,17147.0
2016-07-21 13:45:00,55.61,55.63,55.53,55.53,51570.0,44.0491,44.0649,43.9857,43.9857,51570.0
2016-07-21 13:50:00,55.53,55.55,55.48,55.48,32790.0,43.9857,44.0016,43.9461,43.9461,32790.0
2016-07-21 13:55:00,55.48,55.55,55.46,55.54,35801.0,43.9461,44.0016,43.9303,43.9936,35801.0
2016-07-21 14:00:00,55.53,55.58,55.53,55.57,16086.0,43.9857,44.0253,43.9857,44.0174,16086.0
2016-07-21 14:05:00,55.57,55.59,55.55,55.55,11459.0,44.0174,44.0332,44.0016,44.0016,11459.0
2016-07-21 14:10:00,55.55,55.56,55.53,55.53,27069.0,44.0016,44.0095,43.9857,43.9857,27069.0
2016-07-21 14:15:00,55.53,55.54,55.52,55.52,15487.0,43.9857,43.9936,43.9778,43.9778,15487.0
2016-07-21 14:20:00,55.53,55.57,55.52,55.55,28833.0,43.9857,44.0174,43.9778,44.0016,28833.0
2016-07-21 14:25:00,55.55,55.57,55.52,55.52,42180.0,44.0016,44.0174,43.9778,43.9778,42180.0
2016-07-21 14:30:00,55.52,55.52,55.48,55.5,54630.0,43.9778,43.9778,43.9461,43.962,54630.0
2016-07-21 14:35:00,55.51,55.54,55.5,55.54,29658.0,43.9699,43.9936,43.962,43.9936,29658.0
2016-07-21 14:40:00,55.54,55.58,55.49,55.5,25702.0,43.9936,44.0253,43.954,43.962,25702.0
2016-07-21 14:45:00,55.5,55.52,55.46,55.49,24416.0,43.962,43.9778,43.9303,43.954,24416.0
2016-07-21 14:50:00,55.5,55.52,55.48,55.5,16455.0,43.962,43.9778,43.9461,43.962,16455.0
2016-07-21 14:55:00,55.49,55.51,55.47,55.5,38712.0,43.954,43.9699,43.9382,43.962,38712.0
2016-07-21 15:00:00,55.49,55.51,55.46,55.47,22495.0,43.954,43.9699,43.9303,43.9382,22495.0
2016-07-21 15:05:00,55.47,55.47,55.39,55.39,32678.0,43.9382,43.9382,43.8748,43.8748,32678.0
2016-07-21 15:10:00,55.39,55.43,55.38,55.43,60723.0,43.8748,43.9065,43.8669,43.9065,60723.0
2016-07-21 15:15:00,55.43,55.45,55.39,55.43,24986.0,43.9065,43.9223,43.8748,43.9065,24986.0
2016-07-21 15:20:00,55.43,55.49,55.43,55.49,19879.0,43.9065,43.954,43.9065,43.954,19879.0
2016-07-21 15:25:00,55.49,55.5,55.47,55.48,31945.0,43.954,43.962,43.9382,43.9461,31945.0
2016-07-21 15:30:00,55.48,55.49,55.44,55.45,88931.0,43.9461,43.954,43.9144,43.9223,88931.0
2016-07-21 15:35:00,55.45,55.47,55.43,55.43,78483.0,43.9223,43.9382,43.9065,43.9065,78483.0
2016-07-21 15:40:00,55.44,55.45,55.42,55.44,68586.0,43.9144,43.9223,43.8986,43.9144,68586.0
2016-07-21 15:45:00,55.45,55.51,55.44,55.46,94910.0,43.9223,43.9699,43.9144,43.9303,94910.0
2016-07-21 15:50:00,55.46,55.47,55.44,55.46,113113.0,43.9303,43.9382,43.9144,43.9303,113113.0
2016-07-21 15:55:00,55.46,55.51,55.45,55.49,183797.0,43.9303,43.9699,43.9223,43.954,183797.0
2016-07-22 09:30:00,55.41,55.45,55.14,55.25,81377.0,43.8907,43.9223,43.6768,43.7639,81377.0
2016-07-22 09:35:00,55.25,55.27,55.07,55.09,21781.0,43.7639,43.7798,43.6213,43.6372,21781.0
2016-07-22 09:40:00,55.09,55.21,55.09,55.17,23609.0,43.6372,43.7322,43.6372,43.7006,23609.0
2016-07-22 09:45:00,55.18,55.24,55.16,55.22,31032.0,43.7085,43.756,43.6926,43.7402,31032.0
2016-07-22 09:50:00,55.23,55.3,55.23,55.23,12005.0,43.7481,43.8035,43.7481,43.7481,12005.0
2016-07-22 09:55:00,55.23,55.23,55.15,55.19,30003.0,43.7481,43.7481,43.6847,43.7164,30003.0
2016-07-22 10:00:00,55.2,55.27,55.18,55.24,30319.0,43.7243,43.7798,43.7085,43.756,30319.0
2016-07-22 10:05:00,55.24,55.24,55.17,55.23,56341.0,43.756,43.756,43.7006,43.7481,56341.0
2016-07-22 10:10:00,55.22,55.23,55.18,55.2,30073.0,43.7402,43.7481,43.7085,43.7243,30073.0
2016-07-22 10:15:00,55.2,55.22,55.17,55.19,48317.0,43.7243,43.7402,43.7006,43.7164,48317.0
2016-07-22 10:20:00,55.19,55.23,55.19,55.21,25423.0,43.7164,43.7481,43.7164,43.7322,25423.0
2016-07-22 10:25:00,55.21,55.25,55.2,55.22,20284.0,43.7322,43.7639,43.7243,43.7402,20284.0
2016-07-22 10:30:00,55.22,55.29,55.21,55.28,31349.0,43.7402,43.7956,43.7322,43.7877,31349.0
2016-07-22 10:35:00,55.29,55.29,55.21,55.25,20575.0,43.7956,43.7956,43.7322,43.7639,20575.0
2016-07-22 10:40:00,55.25,55.27,55.23,55.26,20004.0,43.7639,43.7798,43.7481,43.7718,20004.0
2016-07-22 10:45:00,55.26,55.3,55.26,55.28,17406.0,43.7718,43.8035,43.7718,43.7877,17406.0
2016-07-22 10:50:00,55.27,55.31,55.27,55.3,40843.0,43.7798,43.8115,43.7798,43.8035,40843.0
2016-07-22 10:55:00,55.3,55.3,55.24,55.25,22295.0,43.8035,43.8035,43.756,43.7639,22295.0
2016-07-22 11:00:00,55.25,55.28,55.24,55.25,32912.0,43.7639,43.7877,43.756,43.7639,32912.0
2016-07-22 11:05:00,55.26,55.27,55.23,55.24,17732.0,43.7718,43.7798,43.7481,43.756,17732.0
2016-07-22 11:10:00,55.25,55.25,55.18,55.18,25438.0,43.7639,43.7639,43.7085,43.7085,25438.0
2016-07-22 11:15:00,55.18,55.19,55.13,55.14,52877.0,43.7085,43.7164,43.6689,43.6768,52877.0
2016-07-22 11:20:00,55.13,55.17,55.11,55.13,67205.0,43.6689,43.7006,43.653,43.6689,67205.0
2016-07-22 11:25:00,55.12,55.13,55.08,55.08,24333.0,43.661,43.6689,43.6293,43.6293,24333.0
2016-07-22 11:30:00,55.08,55.2,55.07,55.16,45156.0,43.6293,43.7243,43.6213,43.6926,45156.0
2016-07-22 11:35:00,55.16,55.17,55.1,55.15,34963.0,43.6926,43.7006,43.6451,43.6847,34963.0
2016-07-22 11:40:00,55.14,55.2,55.13,55.17,16277.0,43.6768,43.7243,43.6689,43.7006,16277.0
2016-07-22 11:45:00,55.16,55.21,55.16,55.19,16179.0,43.6926,43.7322,43.6926,43.7164,16179.0
2016-07-22 11:50:00,55.2,55.23,55.19,55.23,28416.0,43.7243,43.7481,43.7164,43.7481,28416.0
2016-07-22 11:55:00,55.24,55.27,55.23,55.24,21850.0,43.756,43.7798,43.7481,43.756,21850.0
2016-07-22 12:00:00,55.24,55.3,55.24,55.28,10397.0,43.756,43.8035,43.756,43.7877,10397.0
2016-07-22 12:05:00,55.29,55.3,55.27,55.28,8967.0,43.7956,43.8035,43.7798,43.7877,8967.0
2016-07-22 12:10:00,55.28,55.33,55.27,55.3,16784.0,43.7877,43.8273,43.7798,43.8035,16784.0
2016-07-22 12:15:00,55.31,55.31,55.26,55.26,11212.0,43.8115,43.8115,43.7718,43.7718,11212.0
2016-07-22 12:20:00,55.26,55.34,55.26,55.34,26606.0,43.7718,43.8352,43.7718,43.8352,26606.0
2016-07-22 12:25:00,55.35,55.37,55.32,55.36,19330.0,43.8431,43.859,43.8194,43.8511,19330.0
2016-07-22 12:30:00,55.36,55.37,55.31,55.31,16038.0,43.8511,43.859,43.8115,43.8115,16038.0
2016-07-22 12:35:00,55.31,55.32,55.26,55.26,15263.0,43.8115,43.8194,43.7718,43.7718,15263.0
2016-07-22 12:40:00,55.26,55.3,55.25,55.3,17880.0,43.7718,43.8035,43.7639,43.8035,17880.0
2016-07-22 12:45:00,55.3,55.32,55.27,55.29,20104.0,43.8035,43.8194,43.7798,43.7956,20104.0
2016-07-22 12:50:00,55.29,55.29,55.26,55.29,11262.0,43.7956,43.7956,43.7718,43.7956,11262.0
2016-07-22 12:55:00,55.29,55.3,55.25,55.26,14951.0,43.7956,43.8035,43.7639,43.7718,14951.0
2016-07-22 13:00:00,55.26,55.31,55.24,55.28,23126.0,43.7718,43.8115,43.756,43.7877,23126.0
2016-07-22 13:05:00,55.28,55.28,55.25,55.25,7516.0,43.7877,43.7877,43.7639,43.7639,7516.0
2016-07-22 13:10:00,55.26,55.26,55.22,55.25,32755.0,43.7718,43.7718,43.7402,43.7639,32755.0
2016-07-22 13:15:00,55.26,55.27,55.25,55.26,8038.0,43.7718,43.7798,43.7639,43.7718,8038.0
2016-07-22 13:20:00,55.27,55.29,55.25,55.28,21615.0,43.7798,43.7956,43.7639,43.7877,21615.0
2016-07-22 13:25:00,55.28,55.38,55.27,55.37,37593.0,43.7877,43.8669,43.7798,43.859,37593.0
2016-07-22 13:30:00,55.38,55.46,55.37,55.46,74383.0,43.8669,43.9303,43.859,43.9303,74383.0
2016-07-22 13:35:00,55.45,55.58,55.4,55.48,134606.0,43.9223,44.0253,43.8827,43.9461,134606.0
2016-07-22 13:40:00,55.49,55.54,55.48,55.54,27223.0,43.954,43.9936,43.9461,43.9936,27223.0
2016-07-22 13:45:00,55.53,55.58,55.52,55.57,24380.0,43.9857,44.0253,43.9778,44.0174,24380.0
2016-07-22 13:50:00,55.57,55.59,55.56,55.58,9628.0,44.0174,44.0332,44.0095,44.0253,9628.0
2016-07-22 13:55:00,55.57,55.57,55.53,55.53,11332.0,44.0174,44.0174,43.9857,43.9857,11332.0
2016-07-22 14:00:00,55.53,55.56,55.51,55.56,30652.0,43.9857,44.0095,43.9699,44.0095,30652.0
2016-07-22 14:05:00,55.55,55.61,55.55,55.59,17093.0,44.0016,44.0491,44.0016,44.0332,17093.0
2016-07-22 14:10:00,55.59,55.62,55.56,55.57,24659.0,44.0332,44.057,44.0095,44.0174,24659.0
2016-07-22 14:15:00,55.56,55.58,55.53,55.58,24043.0,44.0095,44.0253,43.9857,44.0253,24043.0
2016-07-22 14:20:00,55.58,55.6,55.57,55.58,21539.0,44.0253,44.0412,44.0174,44.0253,21539.0
2016-07-22 14:25:00,55.59,55.6,55.57,55.59,12256.0,44.0332,44.0412,44.0174,44.0332,12256.0
2016-07-22 14:30:00,55.59,55.59,55.53,55.55,37788.0,44.0332,44.0332,43.9857,44.0016,37788.0
2016-07-22 14:35:00,55.54,55.57,55.54,55.57,27582.0,43.9936,44.0174,43.9936,44.0174,27582.0
2016-07-22 14:40:00,55.57,55.59,55.56,55.59,18327.0,44.0174,44.0332,44.0095,44.0332,18327.0
2016-07-22 14:45:00,55.59,55.61,55.58,55.6,24048.0,44.0332,44.0491,44.0253,44.0412,24048.0
2016-07-22 14:50:00,55.6,55.61,55.59,55.61,37264.0,44.0412,44.0491,44.0332,44.0491,37264.0
2016-07-22 14:55:00,55.61,55.64,55.6,55.64,40729.0,44.0491,44.0728,44.0412,44.0728,40729.0
2016-07-22 15:00:00,55.64,55.64,55.58,55.59,32844.0,44.0728,44.0728,44.0253,44.0332,32844.0
2016-07-22 15:05:00,55.59,55.62,55.58,55.62,41870.0,44.0332,44.057,44.0253,44.057,41870.0
2016-07-22 15:10:00,55.62,55.64,55.61,55.63,28177.0,44.057,44.0728,44.0491,44.0649,28177.0
2016-07-22 15:15:00,55.62,55.66,55.61,55.66,32057.0,44.057,44.0887,44.0491,44.0887,32057.0
2016-07-22 15:20:00,55.65,55.69,55.65,55.68,25798.0,44.0808,44.1125,44.0808,44.1045,25798.0
2016-07-22 15:25:00,55.68,55.72,55.67,55.71,49657.0,44.1045,44.1362,44.0966,44.1283,49657.0
2016-07-22 15:30:00,55.71,55.76,55.7,55.73,86223.0,44.1283,44.1679,44.1204,44.1441,86223.0
2016-07-22 15:35:00,55.73,55.76,55.71,55.71,84450.0,44.1441,44.1679,44.1283,44.1283,84450.0
2016-07-22 15:40:00,55.72,55.78,55.7,55.78,114407.0,44.1362,44.1837,44.1204,44.1837,114407.0
2016-07-22 15:45:00,55.78,55.86,55.77,55.86,159596.0,44.1837,44.2471,44.1758,44.2471,159596.0
2016-07-22 15:50:00,55.85,55.86,55.81,55.83,244265.0,44.2392,44.2471,44.2075,44.2233,244265.0
2016-07-22 15:55:00,55.84,55.84,55.78,55.79,217495.0,44.2313,44.2313,44.1837,44.1917,217495.0
2016-07-25 09:30:00,55.7,55.79,55.54,55.57,47539.0,44.1204,44.1917,43.9936,44.0174,47539.0
2016-07-25 09:35:00,55.6,55.7,55.6,55.67,11327.0,44.0412,44.1204,44.0412,44.0966,11327.0
2016-07-25 09:40:00,55.68,55.68,55.57,55.59,14215.0,44.1045,44.1045,44.0174,44.0332,14215.0
2016-07-25 09:45:00,55.59,55.63,55.5,55.5,18351.0,44.0332,44.0649,43.962,43.962,18351.0
2016-07-25 09:50:00,55.5,55.6,55.49,55.59,17546.0,43.962,44.0412,43.954,44.0332,17546.0
2016-07-25 09:55:00,55.58,55.67,55.58,55.63,17437.0,44.0253,44.0966,44.0253,44.0649,17437.0
2016-07-25 10:00:00,55.64,55.65,55.57,55.59,30003.0,44.0728,44.0808,44.0174,44.0332,30003.0
2016-07-25 10:05:00,55.6,55.61,55.49,55.53,30675.0,44.0412,44.0491,43.954,43.9857,30675.0
2016-07-25 10:10:00,55.51,55.54,55.45,55.51,44399.0,43.9699,43.9936,43.9223,43.9699,44399.0
2016-07-25 10:15:00,55.5,55.58,55.49,55.55,60043.0,43.962,44.0253,43.954,44.0016,60043.0
2016-07-25 10:20:00,55.55,55.6,55.52,55.6,7560.0,44.0016,44.0412,43.9778,44.0412,7560.0
2016-07-25 10:25:00,55.59,55.64,55.58,55.64,9799.0,44.0332,44.0728,44.0253,44.0728,9799.0
2016-07-25 10:30:00,55.63,55.63,55.58,55.59,9611.0,44.0649,44.0649,44.0253,44.0332,9611.0
2016-07-25 10:35:00,55.6,55.64,55.59,55.64,11260.0,44.0412,44.0728,44.0332,44.0728,11260.0
2016-07-25 10:40:00,55.65,55.66,55.55,55.58,8088.0,44.0808,44.0887,44.0016,44.0253,8088.0
2016-07-25 10:45:00,55.59,55.63,55.58,55.6,9593.0,44.0332,44.0649,44.0253,44.0412,9593.0
2016-07-25 10:50:00,55.6,55.69,55.6,55.69,13787.0,44.0412,44.1125,44.0412,44.1125,13787.0
2016-07-25 10:55:00,55.68,55.69,55.65,55.66,37082.0,44.1045,44.1125,44.0808,44.0887,37082.0
2016-07-25 11:00:00,55.66,55.68,55.65,55.67,14232.0,44.0887,44.1045,44.0808,44.0966,14232.0
2016-07-25 11:05:00,55.67,55.68,55.59,55.63,13392.0,44.0966,44.1045,44.0332,44.0649,13392.0
2016-07-25 11:10:00,55.63,55.63,55.57,55.61,8792.0,44.0649,44.0649,44.0174,44.0491,8792.0
2016-07-25 11:15:00,55.62,55.62,55.59,55.6,8892.0,44.057,44.057,44.0332,44.0412,8892.0
2016-07-25 11:20:00,55.6,55.63,55.59,55.62,14294.0,44.0412,44.0649,44.0332,44.057,14294.0
2016-07-25 11:25:00,55.62,55.68,55.62,55.67,21014.0,44.057,44.1045,44.057,44.0966,21014.0
2016-07-25 11:30:00,55.66,55.66,55.62,55.66,8234.0,44.0887,44.0887,44.057,44.0887,8234.0
2016-07-25 11:35:00,55.66,55.67,55.6,55.61,10511.0,44.0887,44.0966,44.0412,44.0491,10511.0
2016-07-25 11:40:00,55.61,55.63,55.56,55.57,13928.0,44.0491,44.0649,44.0095,44.0174,13928.0
2016-07-25 11:45:00,55.56,55.59,55.54,55.57,20179.0,44.0095,44.0332,43.9936,44.0174,20179.0
2016-07-25 11:50:00,55.57,55.59,55.55,55.57,17217.0,44.0174,44.0332,44.0016,44.0174,17217.0
2016-07-25 11:55:00,55.56,55.57,55.49,55.52,20203.0,44.0095,44.0174,43.954,43.9778,20203.0
2016-07-25 12:00:00,55.52,55.56,55.49,55.49,17371.0,43.9778,44.0095,43.954,43.954,17371.0
2016-07-25 12:05:00,55.48,55.49,55.46,55.48,13769.0,43.9461,43.954,43.9303,43.9461,13769.0
2016-07-25 12:10:00,55.47,55.47,55.45,55.46,15949.0,43.9382,43.9382,43.9223,43.9303,15949.0
2016-07-25 12:15:00,55.46,55.47,55.45,55.46,21463.0,43.9303,43.9382,43.9223,43.9303,21463.0
2016-07-25 12:20:00,55.46,55.47,55.42,55.43,25187.0,43.9303,43.9382,43.8986,43.9065,25187.0
2016-07-25 12:25:00,55.43,55.45,55.43,55.45,4785.0,43.9065,43.9223,43.9065,43.9223,4785.0
2016-07-25 12:30:00,55.44,55.45,55.43,55.43,13942.0,43.9144,43.9223,43.9065,43.9065,13942.0
2016-07-25 12:35:00,55.43,55.45,55.42,55.45,24652.0,43.9065,43.9223,43.8986,43.9223,24652.0
2016-07-25 12:40:00,55.45,55.5,55.44,55.45,26606.0,43.9223,43.962,43.9144,43.9223,26606.0
2016-07-25 12:45:00,55.45,55.49,55.44,55.48,15359.0,43.9223,43.954,43.9144,43.9461,15359.0
2016-07-25 12:50:00,55.48,55.51,55.48,55.49,17377.0,43.9461,43.9699,43.9461,43.954,17377.0
2016-07-25 12:55:00,55.49,55.49,55.45,55.45,6496.0,43.954,43.954,43.9223,43.9223,6496.0
2016-07-25 13:00:00,55.45,55.46,55.44,55.45,8051.0,43.9223,43.9303,43.9144,43.9223,8051.0
2016-07-25 13:05:00,55.45,55.46,55.43,55.44,9080.0,43.9223,43.9303,43.9065,43.9144,9080.0
2016-07-25 13:10:00,55.43,55.45,55.42,55.43,15795.0,43.9065,43.9223,43.8986,43.9065,15795.0
2016-07-25 13:15:00,55.43,55.45,55.42,55.45,14359.0,43.9065,43.9223,43.8986,43.9223,14359.0
2016-07-25 13:20:00,55.44,55.46,55.44,55.46,10610.0,43.9144,43.9303,43.9144,43.9303,10610.0
2016-07-25 13:25:00,55.45,55.53,55.45,55.5,16585.0,43.9223,43.9857,43.9223,43.962,16585.0
2016-07-25 13:30:00,55.5,55.5,55.45,55.46,11692.0,43.962,43.962,43.9223,43.9303,11692.0
2016-07-25 13:35:00,55.46,55.47,55.44,55.46,13714.0,43.9303,43.9382,43.9144,43.9303,13714.0
2016-07-25 13:40:00,55.46,55.47,55.43,55.47,20095.0,43.9303,43.9382,43.9065,43.9382,20095.0
2016-07-25 13:45:00,55.46,55.47,55.44,55.45,12339.0,43.9303,43.9382,43.9144,43.9223,12339.0
2016-07-25 13:50:00,55.45,55.46,55.43,55.45,21868.0,43.9223,43.9303,43.9065,43.9223,21868.0
2016-07-25 13:55:00,55.45,55.49,55.44,55.48,13938.0,43.9223,43.954,43.9144,43.9461,13938.0
2016-07-25 14:00:00,55.48,55.5,55.48,55.5,6545.0,43.9461,43.962,43.9461,43.962,6545.0
2016-07-25 14:05:00,55.5,55.54,55.49,55.53,15883.0,43.962,43.9936,43.954,43.9857,15883.0
2016-07-25 14:10:00,55.53,55.53,55.51,55.52,5858.0,43.9857,43.9857,43.9699,43.9778,5858.0
2016-07-25 14:15:00,55.52,55.53,55.51,55.51,13300.0,43.9778,43.9857,43.9699,43.9699,13300.0
2016-07-25 14:20:00,55.51,55.52,55.48,55.49,16369.0,43.9699,43.9778,43.9461,43.954,16369.0
2016-07-25 14:25:00,55.48,55.5,55.45,55.48,18155.0,43.9461,43.962,43.9223,43.9461,18155.0
2016-07-25 14:30:00,55.48,55.49,55.45,55.46,13600.0,43.9461,43.954,43.9223,43.9303,13600.0
2016-07-25 14:35:00,55.46,55.48,55.44,55.45,23876.0,43.9303,43.9461,43.9144,43.9223,23876.0
2016-07-25 14:40:00,55.46,55.47,55.45,55.46,13828.0,43.9303,43.9382,43.9223,43.9303,13828.0
2016-07-25 14:45:00,55.47,55.51,55.46,55.5,17064.0,43.9382,43.9699,43.9303,43.962,17064.0
2016-07-25 14:50:00,55.5,55.51,55.48,55.48,14577.0,43.962,43.9699,43.9461,43.9461,14577.0
2016-07-25 14:55:00,55.48,55.52,55.47,55.52,33824.0,43.9461,43.9778,43.9382,43.9778,33824.0
2016-07-25 15:00:00,55.51,55.51,55.5,55.5,9068.0,43.9699,43.9699,43.962,43.962,9068.0
2016-07-25 15:05:00,55.51,55.51,55.5,55.5,31050.0,43.9699,43.9699,43.962,43.962,31050.0
2016-07-25 15:10:00,55.5,55.51,55.48,55.48,30236.0,43.962,43.9699,43.9461,43.9461,30236.0
2016-07-25 15:15:00,55.48,55.49,55.46,55.47,18937.0,43.9461,43.954,43.9303,43.9382,18937.0
2016-07-25 15:20:00,55.48,55.51,55.46,55.49,26303.0,43.9461,43.9699,43.9303,43.954,26303.0
2016-07-25 15:25:00,55.5,55.5,55.48,55.48,22959.0,43.962,43.962,43.9461,43.9461,22959.0
2016-07-25 15:30:00,55.48,55.57,55.48,55.54,57173.0,43.9461,44.0174,43.9461,43.9936,57173.0
2016-07-25 15:35:00,55.54,55.56,55.53,55.55,23174.0,43.9936,44.0095,43.9857,44.0016,23174.0
2016-07-25 15:40:00,55.54,55.57,55.54,55.54,35841.0,43.9936,44.0174,43.9936,43.9936,35841.0
2016-07-25 15:45:00,55.54,55.55,55.53,55.55,34694.0,43.9936,44.0016,43.9857,44.0016,34694.0
2016-07-25 15:50:00,55.55,55.55,55.52,55.53,61377.0,44.0016,44.0016,43.9778,43.9857,61377.0
2016-07-25 15:55:00,55.54,55.6,55.53,55.59,129586.0,43.9936,44.0412,43.9857,44.0332,129586.0
2016-07-26 09:30:00,55.47,55.96,55.47,55.91,39667.0,43.9382,44.3263,43.9382,44.2867,39667.0
2016-07-26 09:35:00,55.96,55.98,55.91,55.95,5827.0,44.3263,44.3422,44.2867,44.3184,5827.0
2016-07-26 09:40:00,55.93,56.09,55.93,55.97,35935.0,44.3026,44.4293,44.3026,44.3342,35935.0
2016-07-26 09:45:00,55.97,56.03,55.92,56.02,28751.0,44.3342,44.3818,44.2946,44.3738,28751.0
2016-07-26 09:50:00,56.02,56.04,55.95,55.97,14660.0,44.3738,44.3897,44.3184,44.3342,14660.0
2016-07-26 09:55:00,55.98,56.0,55.86,55.87,22550.0,44.3422,44.358,44.2471,44.255,22550.0
2016-07-26 10:00:00,55.87,55.96,55.86,55.92,15087.0,44.255,44.3263,44.2471,44.2946,15087.0
2016-07-26 10:05:00,55.93,55.94,55.84,55.84,16944.0,44.3026,44.3105,44.2313,44.2313,16944.0
2016-07-26 10:10:00,55.84,55.86,55.8,55.81,12104.0,44.2313,44.2471,44.1996,44.2075,12104.0
2016-07-26 10:15:00,55.82,55.86,55.8,55.85,14163.0,44.2154,44.2471,44.1996,44.2392,14163.0
2016-07-26 10:20:00,55.85,55.9,55.84,55.9,15568.0,44.2392,44.2788,44.2313,44.2788,15568.0
2016-07-26 10:25:00,55.9,55.93,55.88,55.92,14431.0,44.2788,44.3026,44.263,44.2946,14431.0
2016-07-26 10:30:00,55.93,55.94,55.86,55.88,11185.0,44.3026,44.3105,44.2471,44.263,11185.0
2016-07-26 10:35:00,55.88,55.91,55.87,55.88,12132.0,44.263,44.2867,44.255,44.263,12132.0
2016-07-26 10:40:00,55.89,55.9,55.86,55.89,11197.0,44.2709,44.2788,44.2471,44.2709,11197.0
2016-07-26 10:45:00,55.89,55.89,55.85,55.86,11122.0,44.2709,44.2709,44.2392,44.2471,11122.0
2016-07-26 10:50:00,55.87,55.87,55.73,55.77,43291.0,44.255,44.255,44.1441,44.1758,43291.0
2016-07-26 10:55:00,55.78,55.79,55.72,55.72,22829.0,44.1837,44.1917,44.1362,44.1362,22829.0
2016-07-26 11:00:00,55.69,55.81,55.66,55.78,17003.0,44.1125,44.2075,44.0887,44.1837,17003.0
2016-07-26 11:05:00,55.78,55.86,55.77,55.85,21103.0,44.1837,44.2471,44.1758,44.2392,21103.0
2016-07-26 11:10:00,55.85,55.85,55.79,55.84,29178.0,44.2392,44.2392,44.1917,44.2313,29178.0
2016-07-26 11:15:00,55.85,55.9,55.83,55.86,29573.0,44.2392,44.2788,44.2233,44.2471,29573.0
2016-07-26 11:20:00,55.85,55.9,55.84,55.88,23806.0,44.2392,44.2788,44.2313,44.263,23806.0
2016-07-26 11:25:00,55.87,55.89,55.8,55.85,25556.0,44.255,44.2709,44.1996,44.2392,25556.0
2016-07-26 11:30:00,55.85,55.87,55.83,55.87,9448.0,44.2392,44.255,44.2233,44.255,9448.0
2016-07-26 11:35:00,55.86,55.94,55.85,55.91,22328.0,44.2471,44.3105,44.2392,44.2867,22328.0
2016-07-26 11:40:00,55.92,55.95,55.9,55.93,14816.0,44.2946,44.3184,44.2788,44.3026,14816.0
2016-07-26 11:45:00,55.92,55.96,55.91,55.94,13039.0,44.2946,44.3263,44.2867,44.3105,13039.0
2016-07-26 11:50:00,55.94,56.03,55.94,56.0,19663.0,44.3105,44.3818,44.3105,44.358,19663.0
2016-07-26 11:55:00,56.01,56.03,55.98,56.01,14706.0,44.3659,44.3818,44.3422,44.3659,14706.0
2016-07-26 12:00:00,56.02,56.04,56.01,56.04,11978.0,44.3738,44.3897,44.3659,44.3897,11978.0
2016-07-26 12:05:00,56.04,56.09,56.04,56.05,16726.0,44.3897,44.4293,44.3897,44.3976,16726.0
2016-07-26 12:10:00,56.04,56.04,56.01,56.02,15963.0,44.3897,44.3897,44.3659,44.3738,15963.0
2016-07-26 12:15:00,56.02,56.08,56.0,56.08,35156.0,44.3738,44.4214,44.358,44.4214,35156.0
2016-07-26 12:20:00,56.07,56.14,56.06,56.14,14697.0,44.4135,44.4689,44.4055,44.4689,14697.0
2016-07-26 12:25:00,56.14,56.16,56.11,56.11,14874.0,44.4689,44.4847,44.4451,44.4451,14874.0
2016-07-26 12:30:00,56.11,56.13,56.08,56.1,21980.0,44.4451,44.461,44.4214,44.4372,21980.0
2016-07-26 12:35:00,56.1,56.11,56.09,56.1,9685.0,44.4372,44.4451,44.4293,44.4372,9685.0
2016-07-26 12:40:00,56.09,56.09,56.05,56.08,10067.0,44.4293,44.4293,44.3976,44.4214,10067.0
2016-07-26 12:45:00,56.08,56.09,56.05,56.07,13761.0,44.4214,44.4293,44.3976,44.4135,13761.0
2016-07-26 12:50:00,56.07,56.16,56.04,56.09,41128.0,44.4135,44.4847,44.3897,44.4293,41128.0
2016-07-26 12:55:00,56.09,56.1,56.05,56.06,8680.0,44.4293,44.4372,44.3976,44.4055,8680.0
2016-07-26 13:00:00,56.07,56.07,56.04,56.05,6079.0,44.4135,44.4135,44.3897,44.3976,6079.0
2016-07-26 13:05:00,56.05,56.08,56.04,56.08,10093.0,44.3976,44.4214,44.3897,44.4214,10093.0
2016-07-26 13:10:00,56.07,56.08,56.04,56.08,20445.0,44.4135,44.4214,44.3897,44.4214,20445.0
2016-07-26 13:15:00,56.08,56.1,56.06,56.06,14702.0,44.4214,44.4372,44.4055,44.4055,14702.0
2016-07-26 13:20:00,56.06,56.07,55.96,55.96,16604.0,44.4055,44.4135,44.3263,44.3263,16604.0
2016-07-26 13:25:00,55.96,55.97,55.92,55.92,10465.0,44.3263,44.3342,44.2946,44.2946,10465.0
2016-07-26 13:30:00,55.93,55.97,55.91,55.97,9734.0,44.3026,44.3342,44.2867,44.3342,9734.0
2016-07-26 13:35:00,55.96,56.01,55.94,56.01,9245.0,44.3263,44.3659,44.3105,44.3659,9245.0
2016-07-26 13:40:00,56.0,56.02,55.97,55.99,12294.0,44.358,44.3738,44.3342,44.3501,12294.0
2016-07-26 13:45:00,55.99,56.01,55.98,56.01,20325.0,44.3501,44.3659,44.3422,44.3659,20325.0
2016-07-26 13:50:00,56.01,56.02,55.99,56.0,11845.0,44.3659,44.3738,44.3501,44.358,11845.0
2016-07-26 13:55:00,56.01,56.05,56.01,56.02,11197.0,44.3659,44.3976,44.3659,44.3738,11197.0
2016-07-26 14:00:00,56.03,56.04,56.01,56.01,13141.0,44.3818,44.3897,44.3659,44.3659,13141.0
2016-07-26 14:05:00,56.0,56.02,55.96,55.96,25294.0,44.358,44.3738,44.3263,44.3263,25294.0
2016-07-26 14:10:00,55.96,55.96,55.91,55.95,10232.0,44.3263,44.3263,44.2867,44.3184,10232.0
2016-07-26 14:15:00,55.94,55.96,55.9,55.94,21616.0,44.3105,44.3263,44.2788,44.3105,21616.0
2016-07-26 14:20:00,55.94,56.02,55.92,55.99,20517.0,44.3105,44.3738,44.2946,44.3501,20517.0
2016-07-26 14:25:00,55.99,56.05,55.98,56.0,19337.0,44.3501,44.3976,44.3422,44.358,19337.0
2016-07-26 14:30:00,56.01,56.06,56.0,56.01,11337.0,44.3659,44.4055,44.358,44.3659,11337.0
2016-07-26 14:35:00,56.02,56.08,56.01,56.07,15243.0,44.3738,44.4214,44.3659,44.4135,15243.0
2016-07-26 14:40:00,56.07,56.12,56.06,56.09,25763.0,44.4135,44.4531,44.4055,44.4293,25763.0
2016-07-26 14:45:00,56.1,56.1,56.06,56.07,18399.0,44.4372,44.4372,44.4055,44.4135,18399.0
2016-07-26 14:50:00,56.07,56.09,56.06,56.08,14031.0,44.4135,44.4293,44.4055,44.4214,14031.0
2016-07-26 14:55:00,56.08,56.1,56.05,56.09,43865.0,44.4214,44.4372,44.3976,44.4293,43865.0
2016-07-26 15:00:00,56.08,56.1,56.07,56.1,44754.0,44.4214,44.4372,44.4135,44.4372,44754.0
2016-07-26 15:05:00,56.09,56.14,56.09,56.14,30354.0,44.4293,44.4689,44.4293,44.4689,30354.0
2016-07-26 15:10:00,56.14,56.14,56.08,56.1,27268.0,44.4689,44.4689,44.4214,44.4372,27268.0
2016-07-26 15:15:00,56.09,56.11,56.08,56.09,49007.0,44.4293,44.4451,44.4214,44.4293,49007.0
2016-07-26 15:20:00,56.09,56.15,56.08,56.13,38766.0,44.4293,44.4768,44.4214,44.461,38766.0
2016-07-26 15:25:00,56.13,56.19,56.13,56.19,26677.0,44.461,44.5085,44.461,44.5085,26677.0
2016-07-26 15:30:00,56.19,56.19,56.14,56.19,28779.0,44.5085,44.5085,44.4689,44.5085,28779.0
2016-07-26 15:35:00,56.19,56.2,56.17,56.19,22618.0,44.5085,44.5164,44.4927,44.5085,22618.0
2016-07-26 15:40:00,56.19,56.19,56.16,56.18,26792.0,44.5085,44.5085,44.4847,44.5006,26792.0
2016-07-26 15:45:00,56.18,56.18,56.16,56.16,35822.0,44.5006,44.5006,44.4847,44.4847,35822.0
2016-07-26 15:50:00,56.16,56.17,56.12,56.14,53587.0,44.4847,44.4927,44.4531,44.4689,53587.0
2016-07-26 15:55:00,56.14,56.19,56.12,56.17,99556.0,44.4689,44.5085,44.4531,44.4927,99556.0
2016-07-27 09:30:00,56.4,56.56,56.23,56.5,88200.0,44.6748,44.8016,44.5402,44.7541,88200.0
2016-07-27 09:35:00,56.49,56.72,56.46,56.59,36960.0,44.7461,44.9283,44.7224,44.8254,36960.0
2016-07-27 09:40:00,56.58,56.58,56.42,56.52,30978.0,44.8174,44.8174,44.6907,44.7699,30978.0
2016-07-27 09:45:00,56.53,56.54,56.36,56.37,31493.0,44.7778,44.7857,44.6432,44.6511,31493.0
2016-07-27 09:50:00,56.36,56.43,56.33,56.4,28912.0,44.6432,44.6986,44.6194,44.6748,28912.0
2016-07-27 09:55:00,56.4,56.47,56.37,56.46,17280.0,44.6748,44.7303,44.6511,44.7224,17280.0
2016-07-27 10:00:00,56.48,56.5,56.35,56.42,20910.0,44.7382,44.7541,44.6352,44.6907,20910.0
2016-07-27 10:05:00,56.43,56.44,56.38,56.42,14711.0,44.6986,44.7065,44.659,44.6907,14711.0
2016-07-27 10:10:00,56.42,56.47,56.4,56.41,20575.0,44.6907,44.7303,44.6748,44.6828,20575.0
2016-07-27 10:15:00,56.42,56.5,56.4,56.48,42208.0,44.6907,44.7541,44.6748,44.7382,42208.0
2016-07-27 10:20:00,56.47,56.51,56.42,56.5,40035.0,44.7303,44.762,44.6907,44.7541,40035.0
2016-07-27 10:25:00,56.5,56.51,56.42,56.43,24910.0,44.7541,44.762,44.6907,44.6986,24910.0
2016-07-27 10:30:00,56.43,56.43,56.24,56.26,37028.0,44.6986,44.6986,44.5481,44.564,37028.0
2016-07-27 10:35:00,56.25,56.3,56.22,56.27,16263.0,44.556,44.5956,44.5323,44.5719,16263.0
2016-07-27 10:40:00,56.26,56.26,56.14,56.14,24021.0,44.564,44.564,44.4689,44.4689,24021.0
2016-07-27 10:45:00,56.13,56.17,56.12,56.13,31536.0,44.461,44.4927,44.4531,44.461,31536.0
2016-07-27 10:50:00,56.13,56.18,56.12,56.15,29977.0,44.461,44.5006,44.4531,44.4768,29977.0
2016-07-27 10:55:00,56.14,56.16,56.11,56.12,25443.0,44.4689,44.4847,44.4451,44.4531,25443.0
2016-07-27 11:00:00,56.12,56.16,56.09,56.16,31634.0,44.4531,44.4847,44.4293,44.4847,31634.0
2016-07-27 11:05:00,56.15,56.19,56.13,56.14,24638.0,44.4768,44.5085,44.461,44.4689,24638.0
2016-07-27 11:10:00,56.13,56.14,56.06,56.08,22859.0,44.461,44.4689,44.4055,44.4214,22859.0
2016-07-27 11:15:00,56.07,56.08,56.03,56.03,31740.0,44.4135,44.4214,44.3818,44.3818,31740.0
2016-07-27 11:20:00,56.03,56.05,55.97,56.05,26404.0,44.3818,44.3976,44.3342,44.3976,26404.0
2016-07-27 11:25:00,56.05,56.17,56.05,56.16,47531.0,44.3976,44.4927,44.3976,44.4847,47531.0
2016-07-27 11:30:00,56.15,56.15,56.02,56.05,18458.0,44.4768,44.4768,44.3738,44.3976,18458.0
2016-07-27 11:35:00,56.06,56.1,56.01,56.01,28149.0,44.4055,44.4372,44.3659,44.3659,28149.0
2016-07-27 11:40:00,56.02,56.09,56.01,56.07,25918.0,44.3738,44.4293,44.3659,44.4135,25918.0
2016-07-27 11:45:00,56.08,56.08,56.02,56.07,18944.0,44.4214,44.4214,44.3738,44.4135,18944.0
2016-07-27 11:50:00,56.07,56.08,56.01,56.01,23024.0,44.4135,44.4214,44.3659,44.3659,23024.0
2016-07-27 11:55:00,56.0,56.03,55.92,55.98,25770.0,44.358,44.3818,44.2946,44.3422,25770.0
2016-07-27 12:00:00,55.97,55.97,55.94,55.96,24208.0,44.3342,44.3342,44.3105,44.3263,24208.0
2016-07-27 12:05:00,55.95,55.95,55.88,55.89,17799.0,44.3184,44.3184,44.263,44.2709,17799.0
2016-07-27 12:10:00,55.88,55.91,55.86,55.88,30392.0,44.263,44.2867,44.2471,44.263,30392.0
2016-07-27 12:15:00,55.87,55.95,55.87,55.92,20772.0,44.255,44.3184,44.255,44.2946,20772.0
2016-07-27 12:20:00,55.92,55.93,55.89,55.91,25904.0,44.2946,44.3026,44.2709,44.2867,25904.0
2016-07-27 12:25:00,55.92,55.94,55.89,55.89,14822.0,44.2946,44.3105,44.2709,44.2709,14822.0
2016-07-27 12:30:00,55.9,55.9,55.86,55.87,20205.0,44.2788,44.2788,44.2471,44.255,20205.0
2016-07-27 12:35:00,55.87,55.89,55.84,55.89,32631.0,44.255,44.2709,44.2313,44.2709,32631.0
2016-07-27 12:40:00,55.9,55.93,55.89,55.91,12800.0,44.2788,44.3026,44.2709,44.2867,12800.0
2016-07-27 12:45:00,55.91,55.94,55.91,55.93,10468.0,44.2867,44.3105,44.2867,44.3026,10468.0
2016-07-27 12:50:00,55.93,55.98,55.93,55.94,17032.0,44.3026,44.3422,44.3026,44.3105,17032.0
2016-07-27 12:55:00,55.94,55.97,55.93,55.97,11277.0,44.3105,44.3342,44.3026,44.3342,11277.0
2016-07-27 13:00:00,55.96,55.99,55.94,55.99,10155.0,44.3263,44.3501,44.3105,44.3501,10155.0
2016-07-27 13:05:00,55.99,56.04,55.98,56.04,18760.0,44.3501,44.3897,44.3422,44.3897,18760.0
2016-07-27 13:10:00,56.03,56.03,55.93,55.96,31485.0,44.3818,44.3818,44.3026,44.3263,31485.0
2016-07-27 13:15:00,55.96,55.97,55.94,55.96,16589.0,44.3263,44.3342,44.3105,44.3263,16589.0
2016-07-27 13:20:00,55.94,55.99,55.94,55.97,13845.0,44.3105,44.3501,44.3105,44.3342,13845.0
2016-07-27 13:25:00,55.98,56.02,55.97,56.01,17967.0,44.3422,44.3738,44.3342,44.3659,17967.0
2016-07-27 13:30:00,56.01,56.02,55.97,56.02,14312.0,44.3659,44.3738,44.3342,44.3738,14312.0
2016-07-27 13:35:00,56.01,56.05,56.01,56.04,11219.0,44.3659,44.3976,44.3659,44.3897,11219.0
2016-07-27 13:40:00,56.03,56.09,56.03,56.04,33940.0,44.3818,44.4293,44.3818,44.3897,33940.0
2016-07-27 13:45:00,56.04,56.07,56.03,56.07,35122.0,44.3897,44.4135,44.3818,44.4135,35122.0
2016-07-27 13:50:00,56.07,56.07,56.01,56.01,25105.0,44.4135,44.4135,44.3659,44.3659,25105.0
2016-07-27 13:55:00,56.01,56.07,55.98,56.07,16144.0,44.3659,44.4135,44.3422,44.4135,16144.0
2016-07-27 14:00:00,56.06,56.09,55.88,56.0,49411.0,44.4055,44.4293,44.263,44.358,49411.0
2016-07-27 14:05:00,55.99,56.04,55.93,55.94,24875.0,44.3501,44.3897,44.3026,44.3105,24875.0
2016-07-27 14:10:00,55.93,56.02,55.91,55.93,36013.0,44.3026,44.3738,44.2867,44.3026,36013.0
2016-07-27 14:15:00,55.93,56.15,55.92,56.11,30891.0,44.3026,44.4768,44.2946,44.4451,30891.0
2016-07-27 14:20:00,56.11,56.15,56.1,56.13,22352.0,44.4451,44.4768,44.4372,44.461,22352.0
2016-07-27 14:25:00,56.12,56.12,56.01,56.01,33845.0,44.4531,44.4531,44.3659,44.3659,33845.0
2016-07-27 14:30:00,56.0,56.08,56.0,56.06,26342.0,44.358,44.4214,44.358,44.4055,26342.0
2016-07-27 14:35:00,56.07,56.12,56.01,56.04,33333.0,44.4135,44.4531,44.3659,44.3897,33333.0
2016-07-27 14:40:00,56.04,56.05,56.01,56.03,17794.0,44.3897,44.3976,44.3659,44.3818,17794.0
2016-07-27 14:45:00,56.03,56.04,56.0,56.03,20029.0,44.3818,44.3897,44.358,44.3818,20029.0
2016-07-27 14:50:00,56.02,56.04,55.99,56.0,33301.0,44.3738,44.3897,44.3501,44.358,33301.0
2016-07-27 14:55:00,56.0,56.04,56.0,56.0,29079.0,44.358,44.3897,44.358,44.358,29079.0
2016-07-27 15:00:00,56.01,56.14,56.0,56.14,55948.0,44.3659,44.4689,44.358,44.4689,55948.0
2016-07-27 15:05:00,56.13,56.17,56.12,56.16,42464.0,44.461,44.4927,44.4531,44.4847,42464.0
2016-07-27 15:10:00,56.15,56.17,56.13,56.14,30806.0,44.4768,44.4927,44.461,44.4689,30806.0
2016-07-27 15:15:00,56.15,56.23,56.14,56.21,57462.0,44.4768,44.5402,44.4689,44.5243,57462.0
2016-07-27 15:20:00,56.22,56.22,56.17,56.18,34340.0,44.5323,44.5323,44.4927,44.5006,34340.0
2016-07-27 15:25:00,56.17,56.18,56.09,56.13,42987.0,44.4927,44.5006,44.4293,44.461,42987.0
2016-07-27 15:30:00,56.12,56.15,56.11,56.15,41331.0,44.4531,44.4768,44.4451,44.4768,41331.0
2016-07-27 15:35:00,56.15,56.17,56.13,56.16,45923.0,44.4768,44.4927,44.461,44.4847,45923.0
2016-07-27 15:40:00,56.17,56.19,56.15,56.16,54103.0,44.4927,44.5085,44.4768,44.4847,54103.0
2016-07-27 15:45:00,56.15,56.15,56.01,56.02,76605.0,44.4768,44.4768,44.3659,44.3738,76605.0
2016-07-27 15:50:00,56.02,56.07,56.02,56.04,77050.0,44.3738,44.4135,44.3738,44.3897,77050.0
2016-07-27 15:55:00,56.04,56.06,55.99,56.06,157123.0,44.3897,44.4055,44.3501,44.4055,157123.0
2016-07-28 09:30:00,55.85,55.96,55.74,55.74,33140.0,44.2392,44.3263,44.1521,44.1521,33140.0
2016-07-28 09:35:00,55.73,55.73,55.48,55.48,13967.0,44.1441,44.1441,43.9461,43.9461,13967.0
2016-07-28 09:40:00,55.48,55.51,55.39,55.39,38578.0,43.9461,43.9699,43.8748,43.8748,38578.0
2016-07-28 09:45:00,55.39,55.61,55.39,55.58,46364.0,43.8748,44.0491,43.8748,44.0253,46364.0
2016-07-28 09:50:00,55.59,55.75,55.58,55.75,19025.0,44.0332,44.16,44.0253,44.16,19025.0
2016-07-28 09:55:00,55.74,55.8,55.69,55.69,39774.0,44.1521,44.1996,44.1125,44.1125,39774.0
2016-07-28 10:00:00,55.7,55.74,55.65,55.66,55314.0,44.1204,44.1521,44.0808,44.0887,55314.0
2016-07-28 10:05:00,55.67,55.7,55.64,55.67,29999.0,44.0966,44.1204,44.0728,44.0966,29999.0
2016-07-28 10:10:00,55.68,55.69,55.52,55.52,36851.0,44.1045,44.1125,43.9778,43.9778,36851.0
2016-07-28 10:15:00,55.54,55.56,55.47,55.5,35904.0,43.9936,44.0095,43.9382,43.962,35904.0
2016-07-28 10:20:00,55.49,55.53,55.48,55.51,16499.0,43.954,43.9857,43.9461,43.9699,16499.0
2016-07-28 10:25:00,55.5,55.52,55.47,55.49,17843.0,43.962,43.9778,43.9382,43.954,17843.0
2016-07-28 10:30:00,55.5,55.55,55.5,55.55,27825.0,43.962,44.0016,43.962,44.0016,27825.0
2016-07-28 10:35:00,55.55,55.62,55.54,55.55,35077.0,44.0016,44.057,43.9936,44.0016,35077.0
2016-07-28 10:40:00,55.55,55.57,55.5,55.57,40026.0,44.0016,44.0174,43.962,44.0174,40026.0
2016-07-28 10:45:00,55.58,55.6,55.54,55.56,19348.0,44.0253,44.0412,43.9936,44.0095,19348.0
2016-07-28 10:50:00,55.56,55.57,55.53,55.54,18510.0,44.0095,44.0174,43.9857,43.9936,18510.0
2016-07-28 10:55:00,55.53,55.53,55.43,55.44,18702.0,43.9857,43.9857,43.9065,43.9144,18702.0
2016-07-28 11:00:00,55.44,55.53,55.43,55.46,25228.0,43.9144,43.9857,43.9065,43.9303,25228.0
2016-07-28 11:05:00,55.46,55.54,55.46,55.52,36842.0,43.9303,43.9936,43.9303,43.9778,36842.0
2016-07-28 11:10:00,55.52,55.56,55.48,55.53,13817.0,43.9778,44.0095,43.9461,43.9857,13817.0
2016-07-28 11:15:00,55.52,55.59,55.52,55.55,18779.0,43.9778,44.0332,43.9778,44.0016,18779.0
2016-07-28 11:20:00,55.55,55.6,55.52,55.59,15869.0,44.0016,44.0412,43.9778,44.0332,15869.0
2016-07-28 11:25:00,55.58,55.58,55.54,55.55,20706.0,44.0253,44.0253,43.9936,44.0016,20706.0
2016-07-28 11:30:00,55.55,55.6,55.53,55.53,21612.0,44.0016,44.0412,43.9857,43.9857,21612.0
2016-07-28 11:35:00,55.54,55.56,55.52,55.55,12801.0,43.9936,44.0095,43.9778,44.0016,12801.0
2016-07-28 11:40:00,55.54,55.6,55.53,55.6,10455.0,43.9936,44.0412,43.9857,44.0412,10455.0
2016-07-28 11:45:00,55.6,55.68,55.59,55.66,15432.0,44.0412,44.1045,44.0332,44.0887,15432.0
2016-07-28 11:50:00,55.67,55.72,55.66,55.7,12819.0,44.0966,44.1362,44.0887,44.1204,12819.0
2016-07-28 11:55:00,55.71,55.74,55.69,55.72,14651.0,44.1283,44.1521,44.1125,44.1362,14651.0
2016-07-28 12:00:00,55.72,55.72,55.69,55.7,14834.0,44.1362,44.1362,44.1125,44.1204,14834.0
2016-07-28 12:05:00,55.71,55.71,55.67,55.69,16726.0,44.1283,44.1283,44.0966,44.1125,16726.0
2016-07-28 12:10:00,55.68,55.72,55.67,55.72,19516.0,44.1045,44.1362,44.0966,44.1362,19516.0
2016-07-28 12:15:00,55.72,55.78,55.71,55.77,32919.0,44.1362,44.1837,44.1283,44.1758,32919.0
2016-07-28 12:20:00,55.77,55.77,55.69,55.69,22462.0,44.1758,44.1758,44.1125,44.1125,22462.0
2016-07-28 12:25:00,55.7,55.7,55.65,55.68,29536.0,44.1204,44.1204,44.0808,44.1045,29536.0
2016-07-28 12:30:00,55.69,55.69,55.64,55.65,8953.0,44.1125,44.1125,44.0728,44.0808,8953.0
2016-07-28 12:35:00,55.65,55.65,55.62,55.64,8724.0,44.0808,44.0808,44.057,44.0728,8724.0
2016-07-28 12:40:00,55.64,55.67,55.63,55.66,9833.0,44.0728,44.0966,44.0649,44.0887,9833.0
2016-07-28 12:45:00,55.66,55.67,55.64,55.66,11741.0,44.0887,44.0966,44.0728,44.0887,11741.0
2016-07-28 12:50:00,55.66,55.72,55.65,55.72,9385.0,44.0887,44.1362,44.0808,44.1362,9385.0
2016-07-28 12:55:00,55.72,55.76,55.71,55.76,5950.0,44.1362,44.1679,44.1283,44.1679,5950.0
2016-07-28 13:00:00,55.76,55.77,55.72,55.76,10258.0,44.1679,44.1758,44.1362,44.1679,10258.0
2016-07-28 13:05:00,55.76,55.78,55.74,55.78,9515.0,44.1679,44.1837,44.1521,44.1837,9515.0
2016-07-28 13:10:00,55.79,55.81,55.79,55.81,8740.0,44.1917,44.2075,44.1917,44.2075,8740.0
2016-07-28 13:15:00,55.81,55.84,55.79,55.84,11413.0,44.2075,44.2313,44.1917,44.2313,11413.0
2016-07-28 13:20:00,55.83,55.83,55.79,55.8,11740.0,44.2233,44.2233,44.1917,44.1996,11740.0
2016-07-28 13:25:00,55.81,55.85,55.79,55.85,10453.0,44.2075,44.2392,44.1917,44.2392,10453.0
2016-07-28 13:30:00,55.84,55.84,55.81,55.82,13329.0,44.2313,44.2313,44.2075,44.2154,13329.0
2016-07-28 13:35:00,55.82,55.85,55.82,55.84,11374.0,44.2154,44.2392,44.2154,44.2313,11374.0
2016-07-28 13:40:00,55.83,55.84,55.74,55.75,15632.0,44.2233,44.2313,44.1521,44.16,15632.0
2016-07-28 13:45:00,55.75,55.79,55.74,55.78,11157.0,44.16,44.1917,44.1521,44.1837,11157.0
2016-07-28 13:50:00,55.79,55.83,55.78,55.78,23022.0,44.1917,44.2233,44.1837,44.1837,23022.0
2016-07-28 13:55:00,55.79,55.88,55.78,55.88,14715.0,44.1917,44.263,44.1837,44.263,14715.0
2016-07-28 14:00:00,55.89,55.9,55.84,55.85,9091.0,44.2709,44.2788,44.2313,44.2392,9091.0
2016-07-28 14:05:00,55.85,55.85,55.82,55.83,11951.0,44.2392,44.2392,44.2154,44.2233,11951.0
2016-07-28 14:10:00,55.83,55.85,55.83,55.84,13041.0,44.2233,44.2392,44.2233,44.2313,13041.0
2016-07-28 14:15:00,55.85,55.93,55.84,55.88,30774.0,44.2392,44.3026,44.2313,44.263,30774.0
2016-07-28 14:20:00,55.87,55.88,55.83,55.88,27108.0,44.255,44.263,44.2233,44.263,27108.0
2016-07-28 14:25:00,55.87,55.88,55.85,55.85,9247.0,44.255,44.263,44.2392,44.2392,9247.0
2016-07-28 14:30:00,55.85,55.88,55.84,55.88,13813.0,44.2392,44.263,44.2313,44.263,13813.0
2016-07-28 14:35:00,55.88,55.92,55.87,55.9,23499.0,44.263,44.2946,44.255,44.2788,23499.0
2016-07-28 14:40:00,55.9,55.91,55.88,55.88,25734.0,44.2788,44.2867,44.263,44.263,25734.0
2016-07-28 14:45:00,55.88,55.89,55.83,55.84,24863.0,44.263,44.2709,44.2233,44.2313,24863.0
2016-07-28 14:50:00,55.83,55.84,55.8,55.82,30935.0,44.2233,44.2313,44.1996,44.2154,30935.0
2016-07-28 14:55:00,55.81,55.81,55.78,55.79,28117.0,44.2075,44.2075,44.1837,44.1917,28117.0
2016-07-28 15:00:00,55.79,55.81,55.79,55.8,26151.0,44.1917,44.2075,44.1917,44.1996,26151.0
2016-07-28 15:05:00,55.8,55.81,55.77,55.77,24426.0,44.1996,44.2075,44.1758,44.1758,24426.0
2016-07-28 15:10:00,55.78,55.83,55.77,55.82,27840.0,44.1837,44.2233,44.1758,44.2154,27840.0
2016-07-28 15:15:00,55.83,55.84,55.81,55.84,16144.0,44.2233,44.2313,44.2075,44.2313,16144.0
2016-07-28 15:20:00,55.85,55.91,55.85,55.9,20702.0,44.2392,44.2867,44.2392,44.2788,20702.0
2016-07-28 15:25:00,55.9,55.92,55.9,55.91,13631.0,44.2788,44.2946,44.2788,44.2867,13631.0
2016-07-28 15:30:00,55.91,55.92,55.9,55.92,25207.0,44.2867,44.2946,44.2788,44.2946,25207.0
2016-07-28 15:35:00,55.92,55.98,55.91,55.98,25485.0,44.2946,44.3422,44.2867,44.3422,25485.0
2016-07-28 15:40:00,55.98,56.01,55.97,56.01,32270.0,44.3422,44.3659,44.3342,44.3659,32270.0
2016-07-28 15:45:00,56.01,56.05,56.0,56.04,52697.0,44.3659,44.3976,44.358,44.3897,52697.0
2016-07-28 15:50:00,56.03,56.04,55.91,55.91,112599.0,44.3818,44.3897,44.2867,44.2867,112599.0
2016-07-28 15:55:00,55.91,55.92,55.83,55.83,233820.0,44.2867,44.2946,44.2233,44.2233,233820.0
2016-07-29 09:30:00,55.77,55.85,55.65,55.85,36120.0,44.1758,44.2392,44.0808,44.2392,36120.0
2016-07-29 09:35:00,55.83,55.84,55.71,55.73,12022.0,44.2233,44.2313,44.1283,44.1441,12022.0
2016-07-29 09:40:00,55.72,55.72,55.64,55.64,4500.0,44.1362,44.1362,44.0728,44.0728,4500.0
2016-07-29 09:45:00,55.65,55.69,55.47,55.49,25255.0,44.0808,44.1125,43.9382,43.954,25255.0
2016-07-29 09:50:00,55.5,55.53,55.48,55.48,24844.0,43.962,43.9857,43.9461,43.9461,24844.0
2016-07-29 09:55:00,55.48,55.5,55.41,55.41,23352.0,43.9461,43.962,43.8907,43.8907,23352.0
2016-07-29 10:00:00,55.42,55.42,55.21,55.23,49820.0,43.8986,43.8986,43.7322,43.7481,49820.0
2016-07-29 10:05:00,55.24,55.26,55.22,55.24,42857.0,43.756,43.7718,43.7402,43.756,42857.0
2016-07-29 10:10:00,55.25,55.41,55.21,55.41,28674.0,43.7639,43.8907,43.7322,43.8907,28674.0
2016-07-29 10:15:00,55.41,55.42,55.28,55.29,14293.0,43.8907,43.8986,43.7877,43.7956,14293.0
2016-07-29 10:20:00,55.29,55.32,55.23,55.23,29014.0,43.7956,43.8194,43.7481,43.7481,29014.0
2016-07-29 10:25:00,55.23,55.32,55.22,55.31,23222.0,43.7481,43.8194,43.7402,43.8115,23222.0
2016-07-29 10:30:00,55.32,55.36,55.31,55.31,43290.0,43.8194,43.8511,43.8115,43.8115,43290.0
2016-07-29 10:35:00,55.32,55.49,55.3,55.47,35884.0,43.8194,43.954,43.8035,43.9382,35884.0
2016-07-29 10:40:00,55.47,55.52,55.46,55.49,20011.0,43.9382,43.9778,43.9303,43.954,20011.0
2016-07-29 10:45:00,55.48,55.51,55.47,55.5,19621.0,43.9461,43.9699,43.9382,43.962,19621.0
2016-07-29 10:50:00,55.51,55.54,55.47,55.47,28115.0,43.9699,43.9936,43.9382,43.9382,28115.0
2016-07-29 10:55:00,55.48,55.49,55.46,55.46,38328.0,43.9461,43.954,43.9303,43.9303,38328.0
2016-07-29 11:00:00,55.47,55.56,55.47,55.55,19295.0,43.9382,44.0095,43.9382,44.0016,19295.0
2016-07-29 11:05:00,55.55,55.66,55.55,55.65,12428.0,44.0016,44.0887,44.0016,44.0808,12428.0
2016-07-29 11:10:00,55.65,55.77,55.65,55.74,10334.0,44.0808,44.1758,44.0808,44.1521,10334.0
2016-07-29 11:15:00,55.74,55.74,55.7,55.71,10992.0,44.1521,44.1521,44.1204,44.1283,10992.0
2016-07-29 11:20:00,55.71,55.72,55.7,55.71,24692.0,44.1283,44.1362,44.1204,44.1283,24692.0
2016-07-29 11:25:00,55.7,55.71,55.66,55.66,14023.0,44.1204,44.1283,44.0887,44.0887,14023.0
2016-07-29 11:30:00,55.66,55.71,55.64,55.7,12139.0,44.0887,44.1283,44.0728,44.1204,12139.0
2016-07-29 11:35:00,55.71,55.81,55.7,55.8,17928.0,44.1283,44.2075,44.1204,44.1996,17928.0
2016-07-29 11:40:00,55.8,55.81,55.75,55.77,9464.0,44.1996,44.2075,44.16,44.1758,9464.0
2016-07-29 11:45:00,55.78,55.83,55.77,55.79,19754.0,44.1837,44.2233,44.1758,44.1917,19754.0
2016-07-29 11:50:00,55.79,55.81,55.77,55.8,24838.0,44.1917,44.2075,44.1758,44.1996,24838.0
2016-07-29 11:55:00,55.8,55.89,55.8,55.86,72356.0,44.1996,44.2709,44.1996,44.2471,72356.0
2016-07-29 12:00:00,55.86,55.95,55.86,55.93,28794.0,44.2471,44.3184,44.2471,44.3026,28794.0
2016-07-29 12:05:00,55.94,55.98,55.93,55.98,25687.0,44.3105,44.3422,44.3026,44.3422,25687.0
2016-07-29 12:10:00,55.98,56.02,55.97,56.02,49023.0,44.3422,44.3738,44.3342,44.3738,49023.0
2016-07-29 12:15:00,56.02,56.03,55.98,55.99,137627.0,44.3738,44.3818,44.3422,44.3501,137627.0
2016-07-29 12:20:00,55.99,56.0,55.96,55.96,20657.0,44.3501,44.358,44.3263,44.3263,20657.0
2016-07-29 12:25:00,55.96,56.04,55.94,56.0,73233.0,44.3263,44.3897,44.3105,44.358,73233.0
2016-07-29 12:30:00,56.0,56.0,55.95,55.95,25674.0,44.358,44.358,44.3184,44.3184,25674.0
2016-07-29 12:35:00,55.95,55.98,55.93,55.94,20451.0,44.3184,44.3422,44.3026,44.3105,20451.0
2016-07-29 12:40:00,55.93,55.95,55.9,55.92,24094.0,44.3026,44.3184,44.2788,44.2946,24094.0
2016-07-29 12:45:00,55.92,55.92,55.84,55.84,50025.0,44.2946,44.2946,44.2313,44.2313,50025.0
2016-07-29 12:50:00,55.85,55.87,55.83,55.85,43795.0,44.2392,44.255,44.2233,44.2392,43795.0
2016-07-29 12:55:00,55.86,55.9,55.84,55.89,21192.0,44.2471,44.2788,44.2313,44.2709,21192.0
2016-07-29 13:00:00,55.89,55.89,55.8,55.81,18614.0,44.2709,44.2709,44.1996,44.2075,18614.0
2016-07-29 13:05:00,55.81,55.84,55.8,55.83,15570.0,44.2075,44.2313,44.1996,44.2233,15570.0
2016-07-29 13:10:00,55.84,55.87,55.82,55.87,16949.0,44.2313,44.255,44.2154,44.255,16949.0
2016-07-29 13:15:00,55.87,55.88,55.82,55.82,18721.0,44.255,44.263,44.2154,44.2154,18721.0
2016-07-29 13:20:00,55.83,55.89,55.83,55.89,11365.0,44.2233,44.2709,44.2233,44.2709,11365.0
2016-07-29 13:25:00,55.89,55.91,55.88,55.9,10450.0,44.2709,44.2867,44.263,44.2788,10450.0
2016-07-29 13:30:00,55.9,55.95,55.89,55.95,11547.0,44.2788,44.3184,44.2709,44.3184,11547.0
2016-07-29 13:35:00,55.95,55.95,55.91,55.91,8408.0,44.3184,44.3184,44.2867,44.2867,8408.0
2016-07-29 13:40:00,55.91,55.92,55.86,55.87,15334.0,44.2867,44.2946,44.2471,44.255,15334.0
2016-07-29 13:45:00,55.86,55.87,55.84,55.86,26178.0,44.2471,44.255,44.2313,44.2471,26178.0
2016-07-29 13:50:00,55.87,55.87,55.86,55.87,15870.0,44.255,44.255,44.2471,44.255,15870.0
2016-07-29 13:55:00,55.87,55.87,55.85,55.85,13099.0,44.255,44.255,44.2392,44.2392,13099.0
2016-07-29 14:00:00,55.86,55.87,55.84,55.87,18248.0,44.2471,44.255,44.2313,44.255,18248.0
2016-07-29 14:05:00,55.86,55.88,55.86,55.88,11877.0,44.2471,44.263,44.2471,44.263,11877.0
2016-07-29 14:10:00,55.88,55.93,55.86,55.92,22041.0,44.263,44.3026,44.2471,44.2946,22041.0
2016-07-29 14:15:00,55.92,55.96,55.92,55.93,16043.0,44.2946,44.3263,44.2946,44.3026,16043.0
2016-07-29 14:20:00,55.93,55.97,55.92,55.96,15393.0,44.3026,44.3342,44.2946,44.3263,15393.0
2016-07-29 14:25:00,55.95,55.96,55.92,55.96,20160.0,44.3184,44.3263,44.2946,44.3263,20160.0
2016-07-29 14:30:00,55.95,55.98,55.94,55.95,22503.0,44.3184,44.3422,44.3105,44.3184,22503.0
2016-07-29 14:35:00,55.94,55.95,55.88,55.89,18655.0,44.3105,44.3184,44.263,44.2709,18655.0
2016-07-29 14:40:00,55.89,55.89,55.87,55.88,13715.0,44.2709,44.2709,44.255,44.263,13715.0
2016-07-29 14:45:00,55.87,55.92,55.85,55.91,20168.0,44.255,44.2946,44.2392,44.2867,20168.0
2016-07-29 14:50:00,55.91,55.99,55.91,55.97,18532.0,44.2867,44.3501,44.2867,44.3342,18532.0
2016-07-29 14:55:00,55.97,55.99,55.96,55.97,34928.0,44.3342,44.3501,44.3263,44.3342,34928.0
2016-07-29 15:00:00,55.97,55.98,55.91,55.92,81493.0,44.3342,44.3422,44.2867,44.2946,81493.0
2016-07-29 15:05:00,55.92,55.93,55.86,55.93,16942.0,44.2946,44.3026,44.2471,44.3026,16942.0
2016-07-29 15:10:00,55.92,55.99,55.91,55.94,39099.0,44.2946,44.3501,44.2867,44.3105,39099.0
2016-07-29 15:15:00,55.93,55.94,55.91,55.91,27121.0,44.3026,44.3105,44.2867,44.2867,27121.0
2016-07-29 15:20:00,55.92,55.93,55.9,55.93,24419.0,44.2946,44.3026,44.2788,44.3026,24419.0
2016-07-29 15:25:00,55.93,55.93,55.84,55.85,44921.0,44.3026,44.3026,44.2313,44.2392,44921.0
2016-07-29 15:30:00,55.85,55.91,55.8,55.91,47861.0,44.2392,44.2867,44.1996,44.2867,47861.0
2016-07-29 15:35:00,55.9,55.9,55.82,55.82,49679.0,44.2788,44.2788,44.2154,44.2154,49679.0
2016-07-29 15:40:00,55.82,55.92,55.81,55.92,83909.0,44.2154,44.2946,44.2075,44.2946,83909.0
2016-07-29 15:45:00,55.92,55.97,55.91,55.94,123657.0,44.2946,44.3342,44.2867,44.3105,123657.0
2016-07-29 15:50:00,55.93,55.94,55.91,55.91,77420.0,44.3026,44.3105,44.2867,44.2867,77420.0
2016-07-29 15:55:00,55.92,55.95,55.85,55.89,455946.0,44.2946,44.3184,44.2392,44.2709,455946.0
2016-08-01 09:30:00,55.63,56.0,55.63,55.76,146999.0,44.0649,44.358,44.0649,44.1679,146999.0
2016-08-01 09:35:00,55.76,55.76,55.45,55.49,26227.0,44.1679,44.1679,43.9223,43.954,26227.0
2016-08-01 09:40:00,55.48,55.51,55.37,55.43,46893.0,43.9461,43.9699,43.859,43.9065,46893.0
2016-08-01 09:45:00,55.43,55.48,55.39,55.41,24437.0,43.9065,43.9461,43.8748,43.8907,24437.0
2016-08-01 09:50:00,55.39,55.53,55.36,55.53,25925.0,43.8748,43.9857,43.8511,43.9857,25925.0
2016-08-01 09:55:00,55.52,55.53,55.44,55.53,19163.0,43.9778,43.9857,43.9144,43.9857,19163.0
2016-08-01 10:00:00,55.5,55.54,55.36,55.36,43838.0,43.962,43.9936,43.8511,43.8511,43838.0
2016-08-01 10:05:00,55.37,55.49,55.32,55.36,148095.0,43.859,43.954,43.8194,43.8511,148095.0
2016-08-01 10:10:00,55.37,55.38,55.33,55.35,74083.0,43.859,43.8669,43.8273,43.8431,74083.0
2016-08-01 10:15:00,55.35,55.54,55.35,55.47,51287.0,43.8431,43.9936,43.8431,43.9382,51287.0
2016-08-01 10:20:00,55.46,55.46,55.37,55.38,19208.0,43.9303,43.9303,43.859,43.8669,19208.0
2016-08-01 10:25:00,55.38,55.41,55.35,55.35,97490.0,43.8669,43.8907,43.8431,43.8431,97490.0
2016-08-01 10:30:00,55.35,55.38,55.23,55.24,71174.0,43.8431,43.8669,43.7481,43.756,71174.0
2016-08-01 10:35:00,55.23,55.27,55.12,55.12,54784.0,43.7481,43.7798,43.661,43.661,54784.0
2016-08-01 10:40:00,55.12,55.3,55.11,55.3,29840.0,43.661,43.8035,43.653,43.8035,29840.0
2016-08-01 10:45:00,55.31,55.43,55.3,55.41,39532.0,43.8115,43.9065,43.8035,43.8907,39532.0
2016-08-01 10:50:00,55.42,55.56,55.41,55.55,47701.0,43.8986,44.0095,43.8907,44.0016,47701.0
2016-08-01 10:55:00,55.55,55.72,55.55,55.71,41515.0,44.0016,44.1362,44.0016,44.1283,41515.0
2016-08-01 11:00:00,55.7,55.7,55.59,55.68,34493.0,44.1204,44.1204,44.0332,44.1045,34493.0
2016-08-01 11:05:00,55.68,55.85,55.68,55.84,61198.0,44.1045,44.2392,44.1045,44.2313,61198.0
2016-08-01 11:10:00,55.85,55.89,55.76,55.8,47456.0,44.2392,44.2709,44.1679,44.1996,47456.0
2016-08-01 11:15:00,55.8,55.89,55.8,55.87,23058.0,44.1996,44.2709,44.1996,44.255,23058.0
2016-08-01 11:20:00,55.87,55.87,55.8,55.81,16420.0,44.255,44.255,44.1996,44.2075,16420.0
2016-08-01 11:25:00,55.8,55.82,55.69,55.7,56573.0,44.1996,44.2154,44.1125,44.1204,56573.0
2016-08-01 11:30:00,55.69,55.72,55.65,55.66,40270.0,44.1125,44.1362,44.0808,44.0887,40270.0
2016-08-01 11:35:00,55.67,55.69,55.59,55.59,30801.0,44.0966,44.1125,44.0332,44.0332,30801.0
2016-08-01 11:40:00,55.58,55.69,55.55,55.69,32688.0,44.0253,44.1125,44.0016,44.1125,32688.0
2016-08-01 11:45:00,55.69,55.71,55.64,55.64,17443.0,44.1125,44.1283,44.0728,44.0728,17443.0
2016-08-01 11:50:00,55.65,55.65,55.56,55.6,53830.0,44.0808,44.0808,44.0095,44.0412,53830.0
2016-08-01 11:55:00,55.59,55.64,55.59,55.62,31872.0,44.0332,44.0728,44.0332,44.057,31872.0
2016-08-01 12:00:00,55.62,55.62,55.57,55.59,37542.0,44.057,44.057,44.0174,44.0332,37542.0
2016-08-01 12:05:00,55.58,55.59,55.45,55.47,38875.0,44.0253,44.0332,43.9223,43.9382,38875.0
2016-08-01 12:10:00,55.47,55.53,55.45,55.46,53797.0,43.9382,43.9857,43.9223,43.9303,53797.0
2016-08-01 12:15:00,55.46,55.5,55.45,55.46,36387.0,43.9303,43.962,43.9223,43.9303,36387.0
2016-08-01 12:20:00,55.47,55.55,55.45,55.52,48287.0,43.9382,44.0016,43.9223,43.9778,48287.0
2016-08-01 12:25:00,55.51,55.51,55.46,55.47,18701.0,43.9699,43.9699,43.9303,43.9382,18701.0
2016-08-01 12:30:00,55.47,55.52,55.45,55.5,36409.0,43.9382,43.9778,43.9223,43.962,36409.0
2016-08-01 12:35:00,55.5,55.62,55.48,55.6,33011.0,43.962,44.057,43.9461,44.0412,33011.0
2016-08-01 12:40:00,55.61,55.62,55.59,55.59,18802.0,44.0491,44.057,44.0332,44.0332,18802.0
2016-08-01 12:45:00,55.6,55.6,55.53,55.58,24353.0,44.0412,44.0412,43.9857,44.0253,24353.0
2016-08-01 12:50:00,55.58,55.62,55.58,55.62,19637.0,44.0253,44.057,44.0253,44.057,19637.0
2016-08-01 12:55:00,55.61,55.62,55.58,55.61,19714.0,44.0491,44.057,44.0253,44.0491,19714.0
2016-08-01 13:00:00,55.61,55.61,55.51,55.52,24969.0,44.0491,44.0491,43.9699,43.9778,24969.0
2016-08-01 13:05:00,55.51,55.53,55.5,55.52,28548.0,43.9699,43.9857,43.962,43.9778,28548.0
2016-08-01 13:10:00,55.53,55.53,55.48,55.51,29112.0,43.9857,43.9857,43.9461,43.9699,29112.0
2016-08-01 13:15:00,55.5,55.52,55.47,55.48,32323.0,43.962,43.9778,43.9382,43.9461,32323.0
2016-08-01 13:20:00,55.47,55.5,55.45,55.5,53028.0,43.9382,43.962,43.9223,43.962,53028.0
2016-08-01 13:25:00,55.5,55.51,55.47,55.48,25310.0,43.962,43.9699,43.9382,43.9461,25310.0
2016-08-01 13:30:00,55.48,55.49,55.46,55.48,30943.0,43.9461,43.954,43.9303,43.9461,30943.0
2016-08-01 13:35:00,55.48,55.5,55.47,55.48,40876.0,43.9461,43.962,43.9382,43.9461,40876.0
2016-08-01 13:40:00,55.48,55.48,55.44,55.46,53655.0,43.9461,43.9461,43.9144,43.9303,53655.0
2016-08-01 13:45:00,55.46,55.47,55.43,55.46,43327.0,43.9303,43.9382,43.9065,43.9303,43327.0
2016-08-01 13:50:00,55.47,55.47,55.44,55.45,34522.0,43.9382,43.9382,43.9144,43.9223,34522.0
2016-08-01 13:55:00,55.44,55.55,55.43,55.55,64867.0,43.9144,44.0016,43.9065,44.0016,64867.0
2016-08-01 14:00:00,55.54,55.55,55.48,55.49,34298.0,43.9936,44.0016,43.9461,43.954,34298.0
2016-08-01 14:05:00,55.5,55.53,55.49,55.51,42663.0,43.962,43.9857,43.954,43.9699,42663.0
2016-08-01 14:10:00,55.51,55.6,55.51,55.58,86634.0,43.9699,44.0412,43.9699,44.0253,86634.0
2016-08-01 14:15:00,55.58,55.59,55.54,55.55,29558.0,44.0253,44.0332,43.9936,44.0016,29558.0
2016-08-01 14:20:00,55.55,55.6,55.54,55.57,40204.0,44.0016,44.0412,43.9936,44.0174,40204.0
2016-08-01 14:25:00,55.58,55.59,55.53,55.55,41898.0,44.0253,44.0332,43.9857,44.0016,41898.0
2016-08-01 14:30:00,55.55,55.57,55.54,55.54,48949.0,44.0016,44.0174,43.9936,43.9936,48949.0
2016-08-01 14:35:00,55.54,55.59,55.54,55.57,33639.0,43.9936,44.0332,43.9936,44.0174,33639.0
2016-08-01 14:40:00,55.56,55.57,55.54,55.55,29792.0,44.0095,44.0174,43.9936,44.0016,29792.0
2016-08-01 14:45:00,55.55,55.6,55.55,55.6,15357.0,44.0016,44.0412,44.0016,44.0412,15357.0
2016-08-01 14:50:00,55.59,55.6,55.55,55.55,17569.0,44.0332,44.0412,44.0016,44.0016,17569.0
2016-08-01 14:55:00,55.56,55.62,55.55,55.62,30076.0,44.0095,44.057,44.0016,44.057,30076.0
2016-08-01 15:00:00,55.61,55.62,55.59,55.61,41909.0,44.0491,44.057,44.0332,44.0491,41909.0
2016-08-01 15:05:00,55.6,55.66,55.59,55.6,60973.0,44.0412,44.0887,44.0332,44.0412,60973.0
2016-08-01 15:10:00,55.6,55.66,55.58,55.58,43946.0,44.0412,44.0887,44.0253,44.0253,43946.0
2016-08-01 15:15:00,55.58,55.6,55.5,55.55,48662.0,44.0253,44.0412,43.962,44.0016,48662.0
2016-08-01 15:20:00,55.54,55.54,55.46,55.46,45821.0,43.9936,43.9936,43.9303,43.9303,45821.0
2016-08-01 15:25:00,55.46,55.46,55.4,55.41,52415.0,43.9303,43.9303,43.8827,43.8907,52415.0
2016-08-01 15:30:00,55.41,55.5,55.4,55.49,56533.0,43.8907,43.962,43.8827,43.954,56533.0
2016-08-01 15:35:00,55.49,55.65,55.48,55.64,41650.0,43.954,44.0808,43.9461,44.0728,41650.0
2016-08-01 15:40:00,55.65,55.72,55.62,55.68,80058.0,44.0808,44.1362,44.057,44.1045,80058.0
2016-08-01 15:45:00,55.69,55.72,55.6,55.6,107515.0,44.1125,44.1362,44.0412,44.0412,107515.0
2016-08-01 15:50:00,55.6,55.67,55.57,55.66,165222.0,44.0412,44.0966,44.0174,44.0887,165222.0
2016-08-01 15:55:00,55.67,55.77,55.65,55.76,344788.0,44.0966,44.1758,44.0808,44.1679,344788.0
2016-08-02 09:30:00,53.88,54.09,53.56,53.87,327835.0,42.6787,42.8451,42.4253,42.6708,327835.0
2016-08-02 09:35:00,53.87,54.03,53.82,53.93,203630.0,42.6708,42.7976,42.6312,42.7183,203630.0
2016-08-02 09:40:00,53.92,53.94,53.65,53.79,245981.0,42.7104,42.7263,42.4966,42.6074,245981.0
2016-08-02 09:45:00,53.75,53.91,53.59,53.67,171710.0,42.5758,42.7025,42.449,42.5124,171710.0
2016-08-02 09:50:00,53.68,53.85,53.63,53.78,121987.0,42.5203,42.655,42.4807,42.5995,121987.0
2016-08-02 09:55:00,53.79,54.0,53.77,53.95,126002.0,42.6074,42.7738,42.5916,42.7342,126002.0
2016-08-02 10:00:00,53.95,54.01,53.78,53.79,135756.0,42.7342,42.7817,42.5995,42.6074,135756.0
2016-08-02 10:05:00,53.77,53.9,53.75,53.9,105664.0,42.5916,42.6946,42.5758,42.6946,105664.0
2016-08-02 10:10:00,53.89,53.9,53.51,53.53,124606.0,42.6867,42.6946,42.3857,42.4015,124606.0
2016-08-02 10:15:00,53.53,53.59,53.5,53.53,92854.0,42.4015,42.449,42.3777,42.4015,92854.0
2016-08-02 10:20:00,53.52,53.63,53.5,53.62,127037.0,42.3936,42.4807,42.3777,42.4728,127037.0
2016-08-02 10:25:00,53.61,53.68,53.5,53.6,180284.0,42.4649,42.5203,42.3777,42.4569,180284.0
2016-08-02 10:30:00,53.6,53.62,53.33,53.46,117502.0,42.4569,42.4728,42.2431,42.3461,117502.0
2016-08-02 10:35:00,53.47,53.56,53.33,53.33,108176.0,42.354,42.4253,42.2431,42.2431,108176.0
2016-08-02 10:40:00,53.33,53.37,53.26,53.35,129095.0,42.2431,42.2748,42.1876,42.2589,129095.0
2016-08-02 10:45:00,53.35,53.38,53.18,53.19,92543.0,42.2589,42.2827,42.1243,42.1322,92543.0
2016-08-02 10:50:00,53.18,53.21,53.08,53.2,151108.0,42.1243,42.148,42.0451,42.1401,151108.0
2016-08-02 10:55:00,53.19,53.36,53.19,53.28,105969.0,42.1322,42.2668,42.1322,42.2035,105969.0
2016-08-02 11:00:00,53.28,53.36,53.25,53.3,48104.0,42.2035,42.2668,42.1797,42.2193,48104.0
2016-08-02 11:05:00,53.3,53.3,53.23,53.26,122141.0,42.2193,42.2193,42.1639,42.1876,122141.0
2016-08-02 11:10:00,53.25,53.29,53.2,53.29,60392.0,42.1797,42.2114,42.1401,42.2114,60392.0
2016-08-02 11:15:00,53.29,53.35,53.18,53.21,63756.0,42.2114,42.2589,42.1243,42.148,63756.0
2016-08-02 11:20:00,53.21,53.22,53.11,53.18,90176.0,42.148,42.1559,42.0688,42.1243,90176.0
2016-08-02 11:25:00,53.18,53.48,53.18,53.2,127936.0,42.1243,42.3619,42.1243,42.1401,127936.0
2016-08-02 11:30:00,53.21,53.24,53.13,53.16,29661.0,42.148,42.1718,42.0847,42.1084,29661.0
2016-08-02 11:35:00,53.14,53.3,53.13,53.3,37888.0,42.0926,42.2193,42.0847,42.2193,37888.0
2016-08-02 11:40:00,53.29,53.3,53.25,53.3,36453.0,42.2114,42.2193,42.1797,42.2193,36453.0
2016-08-02 11:45:00,53.3,53.39,53.29,53.36,46470.0,42.2193,42.2906,42.2114,42.2668,46470.0
2016-08-02 11:50:00,53.34,53.41,53.28,53.41,46852.0,42.251,42.3064,42.2035,42.3064,46852.0
2016-08-02 11:55:00,53.42,53.5,53.37,53.46,59348.0,42.3144,42.3777,42.2748,42.3461,59348.0
2016-08-02 12:00:00,53.45,53.47,53.42,53.44,53050.0,42.3381,42.354,42.3144,42.3302,53050.0
2016-08-02 12:05:00,53.44,53.49,53.43,53.47,49373.0,42.3302,42.3698,42.3223,42.354,49373.0
2016-08-02 12:10:00,53.46,53.56,53.46,53.54,43517.0,42.3461,42.4253,42.3461,42.4094,43517.0
2016-08-02 12:15:00,53.53,53.55,53.48,53.49,24381.0,42.4015,42.4173,42.3619,42.3698,24381.0
2016-08-02 12:20:00,53.48,53.5,53.43,53.44,40702.0,42.3619,42.3777,42.3223,42.3302,40702.0
2016-08-02 12:25:00,53.44,53.58,53.42,53.54,44366.0,42.3302,42.4411,42.3144,42.4094,44366.0
2016-08-02 12:30:00,53.53,53.53,53.43,53.44,34469.0,42.4015,42.4015,42.3223,42.3302,34469.0
2016-08-02 12:35:00,53.43,53.45,53.37,53.38,35778.0,42.3223,42.3381,42.2748,42.2827,35778.0
2016-08-02 12:40:00,53.39,53.39,53.26,53.31,47191.0,42.2906,42.2906,42.1876,42.2272,47191.0
2016-08-02 12:45:00,53.32,53.34,53.27,53.28,24514.0,42.2352,42.251,42.1956,42.2035,24514.0
2016-08-02 12:50:00,53.28,53.3,53.15,53.16,51108.0,42.2035,42.2193,42.1005,42.1084,51108.0
2016-08-02 12:55:00,53.16,53.16,53.09,53.12,52599.0,42.1084,42.1084,42.053,42.0767,52599.0
2016-08-02 13:00:00,53.11,53.13,53.06,53.07,70077.0,42.0688,42.0847,42.0292,42.0371,70077.0
2016-08-02 13:05:00,53.06,53.11,53.06,53.09,58476.0,42.0292,42.0688,42.0292,42.053,58476.0
2016-08-02 13:10:00,53.09,53.19,53.07,53.09,46870.0,42.053,42.1322,42.0371,42.053,46870.0
2016-08-02 13:15:00,53.1,53.11,53.03,53.04,26240.0,42.0609,42.0688,42.0054,42.0134,26240.0
2016-08-02 13:20:00,53.05,53.16,53.02,53.14,52683.0,42.0213,42.1084,41.9975,42.0926,52683.0
2016-08-02 13:25:00,53.14,53.2,53.1,53.19,47613.0,42.0926,42.1401,42.0609,42.1322,47613.0
2016-08-02 13:30:00,53.2,53.22,53.19,53.2,26510.0,42.1401,42.1559,42.1322,42.1401,26510.0
2016-08-02 13:35:00,53.2,53.24,53.17,53.18,30405.0,42.1401,42.1718,42.1163,42.1243,30405.0
2016-08-02 13:40:00,53.19,53.2,53.09,53.1,37317.0,42.1322,42.1401,42.053,42.0609,37317.0
2016-08-02 13:45:00,53.09,53.09,52.99,53.02,128622.0,42.053,42.053,41.9738,41.9975,128622.0
2016-08-02 13:50:00,53.03,53.15,53.0,53.1,76844.0,42.0054,42.1005,41.9817,42.0609,76844.0
2016-08-02 13:55:00,53.09,53.13,53.08,53.13,26329.0,42.053,42.0847,42.0451,42.0847,26329.0
2016-08-02 14:00:00,53.13,53.19,53.1,53.13,41577.0,42.0847,42.1322,42.0609,42.0847,41577.0
2016-08-02 14:05:00,53.13,53.28,53.12,53.28,43387.0,42.0847,42.2035,42.0767,42.2035,43387.0
2016-08-02 14:10:00,53.27,53.34,53.25,53.3,32283.0,42.1956,42.251,42.1797,42.2193,32283.0
2016-08-02 14:15:00,53.29,53.3,53.21,53.25,40096.0,42.2114,42.2193,42.148,42.1797,40096.0
2016-08-02 14:20:00,53.25,53.29,53.22,53.27,51115.0,42.1797,42.2114,42.1559,42.1956,51115.0
2016-08-02 14:25:00,53.27,53.33,53.24,53.3,35292.0,42.1956,42.2431,42.1718,42.2193,35292.0
2016-08-02 14:30:00,53.3,53.34,53.26,53.28,55055.0,42.2193,42.251,42.1876,42.2035,55055.0
2016-08-02 14:35:00,53.28,53.31,53.23,53.28,60412.0,42.2035,42.2272,42.1639,42.2035,60412.0
2016-08-02 14:40:00,53.28,53.46,53.28,53.46,52947.0,42.2035,42.3461,42.2035,42.3461,52947.0
2016-08-02 14:45:00,53.46,53.47,53.39,53.41,38314.0,42.3461,42.354,42.2906,42.3064,38314.0
2016-08-02 14:50:00,53.41,53.42,53.24,53.24,70728.0,42.3064,42.3144,42.1718,42.1718,70728.0
2016-08-02 14:55:00,53.23,53.26,53.13,53.18,77235.0,42.1639,42.1876,42.0847,42.1243,77235.0
2016-08-02 15:00:00,53.18,53.19,53.08,53.08,59808.0,42.1243,42.1322,42.0451,42.0451,59808.0
2016-08-02 15:05:00,53.09,53.16,53.03,53.16,75484.0,42.053,42.1084,42.0054,42.1084,75484.0
2016-08-02 15:10:00,53.15,53.16,52.97,52.99,81891.0,42.1005,42.1084,41.9579,41.9738,81891.0
2016-08-02 15:15:00,52.99,53.04,52.95,52.96,94936.0,41.9738,42.0134,41.9421,41.95,94936.0
2016-08-02 15:20:00,52.96,53.02,52.95,52.96,106693.0,41.95,41.9975,41.9421,41.95,106693.0
2016-08-02 15:25:00,52.97,53.11,52.96,53.07,108280.0,41.9579,42.0688,41.95,42.0371,108280.0
2016-08-02 15:30:00,53.07,53.12,53.06,53.07,78669.0,42.0371,42.0767,42.0292,42.0371,78669.0
2016-08-02 15:35:00,53.08,53.11,53.05,53.1,91530.0,42.0451,42.0688,42.0213,42.0609,91530.0
2016-08-02 15:40:00,53.11,53.13,53.03,53.07,124761.0,42.0688,42.0847,42.0054,42.0371,124761.0
2016-08-02 15:45:00,53.07,53.17,53.03,53.04,115242.0,42.0371,42.1163,42.0054,42.0134,115242.0
2016-08-02 15:50:00,53.03,53.05,53.0,53.02,177432.0,42.0054,42.0213,41.9817,41.9975,177432.0
2016-08-02 15:55:00,53.03,53.04,53.0,53.03,354141.0,42.0054,42.0134,41.9817,42.0054,354141.0
2016-08-03 09:30:00,52.56,52.69,52.4,52.5,193299.0,41.6332,41.7361,41.5064,41.5856,193299.0
2016-08-03 09:35:00,52.47,52.5,52.31,52.47,84090.0,41.5619,41.5856,41.4351,41.5619,84090.0
2016-08-03 09:40:00,52.47,52.57,52.46,52.53,72037.0,41.5619,41.6411,41.5539,41.6094,72037.0
2016-08-03 09:45:00,52.53,52.59,52.45,52.47,89136.0,41.6094,41.6569,41.546,41.5619,89136.0
2016-08-03 09:50:00,52.48,52.59,52.47,52.54,86075.0,41.5698,41.6569,41.5619,41.6173,86075.0
2016-08-03 09:55:00,52.53,52.59,52.5,52.57,55717.0,41.6094,41.6569,41.5856,41.6411,55717.0
2016-08-03 10:00:00,52.58,52.71,52.49,52.67,194698.0,41.649,41.752,41.5777,41.7203,194698.0
2016-08-03 10:05:00,52.68,52.68,52.49,52.5,114973.0,41.7282,41.7282,41.5777,41.5856,114973.0
2016-08-03 10:10:00,52.48,52.63,52.45,52.63,148265.0,41.5698,41.6886,41.546,41.6886,148265.0
2016-08-03 10:15:00,52.63,52.67,52.55,52.56,78976.0,41.6886,41.7203,41.6252,41.6332,78976.0
2016-08-03 10:20:00,52.56,52.66,52.54,52.56,64013.0,41.6332,41.7124,41.6173,41.6332,64013.0
2016-08-03 10:25:00,52.57,52.67,52.52,52.64,71922.0,41.6411,41.7203,41.6015,41.6965,71922.0
2016-08-03 10:30:00,52.63,52.84,52.59,52.8,120498.0,41.6886,41.8549,41.6569,41.8233,120498.0
2016-08-03 10:35:00,52.81,52.89,52.78,52.83,78458.0,41.8312,41.8946,41.8074,41.847,78458.0
2016-08-03 10:40:00,52.83,52.85,52.76,52.84,59661.0,41.847,41.8629,41.7916,41.8549,59661.0
2016-08-03 10:45:00,52.85,52.86,52.73,52.73,118560.0,41.8629,41.8708,41.7678,41.7678,118560.0
2016-08-03 10:50:00,52.73,52.85,52.72,52.75,65070.0,41.7678,41.8629,41.7599,41.7837,65070.0
2016-08-03 10:55:00,52.75,52.78,52.65,52.67,57054.0,41.7837,41.8074,41.7044,41.7203,57054.0
2016-08-03 11:00:00,52.67,52.7,52.64,52.7,86245.0,41.7203,41.7441,41.6965,41.7441,86245.0
2016-08-03 11:05:00,52.71,52.81,52.71,52.73,48701.0,41.752,41.8312,41.752,41.7678,48701.0
2016-08-03 11:10:00,52.73,52.74,52.69,52.71,45881.0,41.7678,41.7757,41.7361,41.752,45881.0
2016-08-03 11:15:00,52.71,52.73,52.6,52.62,50923.0,41.752,41.7678,41.6648,41.6807,50923.0
2016-08-03 11:20:00,52.62,52.7,52.62,52.68,42157.0,41.6807,41.7441,41.6807,41.7282,42157.0
2016-08-03 11:25:00,52.68,52.73,52.62,52.69,111453.0,41.7282,41.7678,41.6807,41.7361,111453.0
2016-08-03 11:30:00,52.69,52.73,52.68,52.72,97713.0,41.7361,41.7678,41.7282,41.7599,97713.0
2016-08-03 11:35:00,52.72,52.72,52.62,52.66,154678.0,41.7599,41.7599,41.6807,41.7124,154678.0
2016-08-03 11:40:00,52.66,52.71,52.6,52.61,75999.0,41.7124,41.752,41.6648,41.6728,75999.0
2016-08-03 11:45:00,52.61,52.62,52.53,52.57,54898.0,41.6728,41.6807,41.6094,41.6411,54898.0
2016-08-03 11:50:00,52.58,52.66,52.57,52.62,63954.0,41.649,41.7124,41.6411,41.6807,63954.0
2016-08-03 11:55:00,52.63,52.69,52.62,52.65,38033.0,41.6886,41.7361,41.6807,41.7044,38033.0
2016-08-03 12:00:00,52.65,52.7,52.64,52.68,46225.0,41.7044,41.7441,41.6965,41.7282,46225.0
2016-08-03 12:05:00,52.68,52.77,52.66,52.76,70962.0,41.7282,41.7995,41.7124,41.7916,70962.0
2016-08-03 12:10:00,52.77,52.87,52.75,52.87,85433.0,41.7995,41.8787,41.7837,41.8787,85433.0
2016-08-03 12:15:00,52.87,52.96,52.86,52.92,70386.0,41.8787,41.95,41.8708,41.9183,70386.0
2016-08-03 12:20:00,52.92,52.92,52.88,52.9,45355.0,41.9183,41.9183,41.8866,41.9025,45355.0
2016-08-03 12:25:00,52.9,52.96,52.82,52.84,109981.0,41.9025,41.95,41.8391,41.8549,109981.0
2016-08-03 12:30:00,52.84,52.84,52.79,52.83,80254.0,41.8549,41.8549,41.8153,41.847,80254.0
2016-08-03 12:35:00,52.84,52.87,52.8,52.83,43487.0,41.8549,41.8787,41.8233,41.847,43487.0
2016-08-03 12:40:00,52.83,52.86,52.81,52.84,68522.0,41.847,41.8708,41.8312,41.8549,68522.0
2016-08-03 12:45:00,52.85,52.88,52.83,52.87,38233.0,41.8629,41.8866,41.847,41.8787,38233.0
2016-08-03 12:50:00,52.87,52.87,52.82,52.84,55847.0,41.8787,41.8787,41.8391,41.8549,55847.0
2016-08-03 12:55:00,52.83,52.83,52.78,52.83,54870.0,41.847,41.847,41.8074,41.847,54870.0
2016-08-03 13:00:00,52.83,52.89,52.8,52.86,177362.0,41.847,41.8946,41.8233,41.8708,177362.0
2016-08-03 13:05:00,52.87,52.97,52.86,52.96,85166.0,41.8787,41.9579,41.8708,41.95,85166.0
2016-08-03 13:10:00,52.96,53.03,52.95,53.03,71429.0,41.95,42.0054,41.9421,42.0054,71429.0
2016-08-03 13:15:00,53.02,53.02,52.94,52.95,46859.0,41.9975,41.9975,41.9342,41.9421,46859.0
2016-08-03 13:20:00,52.95,52.99,52.94,52.99,54668.0,41.9421,41.9738,41.9342,41.9738,54668.0
2016-08-03 13:25:00,52.98,53.03,52.95,53.02,43719.0,41.9658,42.0054,41.9421,41.9975,43719.0
2016-08-03 13:30:00,53.02,53.06,52.98,53.05,111871.0,41.9975,42.0292,41.9658,42.0213,111871.0
2016-08-03 13:35:00,53.05,53.06,53.02,53.02,35915.0,42.0213,42.0292,41.9975,41.9975,35915.0
2016-08-03 13:40:00,53.03,53.03,52.98,53.0,110066.0,42.0054,42.0054,41.9658,41.9817,110066.0
2016-08-03 13:45:00,52.99,53.02,52.99,53.02,41060.0,41.9738,41.9975,41.9738,41.9975,41060.0
2016-08-03 13:50:00,53.01,53.02,52.98,53.01,78122.0,41.9896,41.9975,41.9658,41.9896,78122.0
2016-08-03 13:55:00,53.02,53.02,52.95,53.02,38776.0,41.9975,41.9975,41.9421,41.9975,38776.0
2016-08-03 14:00:00,53.02,53.02,52.98,52.98,73876.0,41.9975,41.9975,41.9658,41.9658,73876.0
2016-08-03 14:05:00,52.98,52.98,52.91,52.95,46610.0,41.9658,41.9658,41.9104,41.9421,46610.0
2016-08-03 14:10:00,52.95,52.99,52.92,52.93,36768.0,41.9421,41.9738,41.9183,41.9262,36768.0
2016-08-03 14:15:00,52.94,52.94,52.83,52.88,52269.0,41.9342,41.9342,41.847,41.8866,52269.0
2016-08-03 14:20:00,52.88,52.96,52.88,52.92,34807.0,41.8866,41.95,41.8866,41.9183,34807.0
2016-08-03 14:25:00,52.93,52.96,52.88,52.88,46733.0,41.9262,41.95,41.8866,41.8866,46733.0
2016-08-03 14:30:00,52.89,52.92,52.85,52.91,47609.0,41.8946,41.9183,41.8629,41.9104,47609.0
2016-08-03 14:35:00,52.91,52.91,52.85,52.87,25890.0,41.9104,41.9104,41.8629,41.8787,25890.0
2016-08-03 14:40:00,52.87,52.89,52.84,52.85,64166.0,41.8787,41.8946,41.8549,41.8629,64166.0
2016-08-03 14:45:00,52.85,52.87,52.81,52.84,33820.0,41.8629,41.8787,41.8312,41.8549,33820.0
2016-08-03 14:50:00,52.83,52.9,52.83,52.86,47382.0,41.847,41.9025,41.847,41.8708,47382.0
2016-08-03 14:55:00,52.86,52.87,52.76,52.77,39709.0,41.8708,41.8787,41.7916,41.7995,39709.0
2016-08-03 15:00:00,52.78,52.8,52.76,52.77,39193.0,41.8074,41.8233,41.7916,41.7995,39193.0
2016-08-03 15:05:00,52.77,52.78,52.73,52.77,57888.0,41.7995,41.8074,41.7678,41.7995,57888.0
2016-08-03 15:10:00,52.77,52.79,52.7,52.73,84106.0,41.7995,41.8153,41.7441,41.7678,84106.0
2016-08-03 15:15:00,52.74,52.75,52.69,52.71,99493.0,41.7757,41.7837,41.7361,41.752,99493.0
2016-08-03 15:20:00,52.7,52.75,52.69,52.73,65503.0,41.7441,41.7837,41.7361,41.7678,65503.0
2016-08-03 15:25:00,52.73,52.82,52.73,52.79,63340.0,41.7678,41.8391,41.7678,41.8153,63340.0
2016-08-03 15:30:00,52.8,52.83,52.76,52.79,82489.0,41.8233,41.847,41.7916,41.8153,82489.0
2016-08-03 15:35:00,52.79,52.81,52.76,52.8,77260.0,41.8153,41.8312,41.7916,41.8233,77260.0
2016-08-03 15:40:00,52.8,52.8,52.75,52.75,51613.0,41.8233,41.8233,41.7837,41.7837,51613.0
2016-08-03 15:45:00,52.76,52.82,52.75,52.79,97951.0,41.7916,41.8391,41.7837,41.8153,97951.0
2016-08-03 15:50:00,52.79,52.81,52.78,52.8,98205.0,41.8153,41.8312,41.8074,41.8233,98205.0
2016-08-03 15:55:00,52.8,52.9,52.8,52.89,256428.0,41.8233,41.9025,41.8233,41.8946,256428.0
2016-08-04 09:30:00,52.96,53.12,52.85,52.87,75869.0,41.95,42.0767,41.8629,41.8787,75869.0
2016-08-04 09:35:00,52.87,53.26,52.87,53.25,50381.0,41.8787,42.1876,41.8787,42.1797,50381.0
2016-08-04 09:40:00,53.25,53.31,52.94,53.09,70832.0,42.1797,42.2272,41.9342,42.053,70832.0
2016-08-04 09:45:00,53.1,53.17,53.03,53.05,65136.0,42.0609,42.1163,42.0054,42.0213,65136.0
2016-08-04 09:50:00,53.06,53.21,53.06,53.12,62200.0,42.0292,42.148,42.0292,42.0767,62200.0
2016-08-04 09:55:00,53.13,53.18,53.03,53.08,55498.0,42.0847,42.1243,42.0054,42.0451,55498.0
2016-08-04 10:00:00,53.1,53.14,53.02,53.06,47078.0,42.0609,42.0926,41.9975,42.0292,47078.0
2016-08-04 10:05:00,53.06,53.07,52.93,53.02,50311.0,42.0292,42.0371,41.9262,41.9975,50311.0
2016-08-04 10:10:00,53.02,53.15,53.0,53.15,30699.0,41.9975,42.1005,41.9817,42.1005,30699.0
2016-08-04 10:15:00,53.15,53.22,53.14,53.16,53285.0,42.1005,42.1559,42.0926,42.1084,53285.0
2016-08-04 10:20:00,53.17,53.18,53.09,53.12,33786.0,42.1163,42.1243,42.053,42.0767,33786.0
2016-08-04 10:25:00,53.12,53.18,53.12,53.16,35975.0,42.0767,42.1243,42.0767,42.1084,35975.0
2016-08-04 10:30:00,53.17,53.25,53.16,53.21,42207.0,42.1163,42.1797,42.1084,42.148,42207.0
2016-08-04 10:35:00,53.22,53.25,53.18,53.21,28558.0,42.1559,42.1797,42.1243,42.148,28558.0
2016-08-04 10:40:00,53.2,53.21,53.13,53.21,27666.0,42.1401,42.148,42.0847,42.148,27666.0
2016-08-04 10:45:00,53.22,53.25,53.15,53.16,33110.0,42.1559,42.1797,42.1005,42.1084,33110.0
2016-08-04 10:50:00,53.16,53.2,53.1,53.11,27510.0,42.1084,42.1401,42.0609,42.0688,27510.0
2016-08-04 10:55:00,53.11,53.19,53.1,53.17,28345.0,42.0688,42.1322,42.0609,42.1163,28345.0
2016-08-04 11:00:00,53.16,53.2,53.13,53.17,27583.0,42.1084,42.1401,42.0847,42.1163,27583.0
2016-08-04 11:05:00,53.17,53.18,53.11,53.16,41053.0,42.1163,42.1243,42.0688,42.1084,41053.0
2016-08-04 11:10:00,53.17,53.25,53.17,53.2,38840.0,42.1163,42.1797,42.1163,42.1401,38840.0
2016-08-04 11:15:00,53.19,53.2,53.14,53.15,23650.0,42.1322,42.1401,42.0926,42.1005,23650.0
2016-08-04 11:20:00,53.16,53.23,53.14,53.22,23429.0,42.1084,42.1639,42.0926,42.1559,23429.0
2016-08-04 11:25:00,53.23,53.26,53.19,53.2,58080.0,42.1639,42.1876,42.1322,42.1401,58080.0
2016-08-04 11:30:00,53.21,53.24,53.19,53.24,23410.0,42.148,42.1718,42.1322,42.1718,23410.0
2016-08-04 11:35:00,53.23,53.3,53.23,53.3,30364.0,42.1639,42.2193,42.1639,42.2193,30364.0
2016-08-04 11:40:00,53.3,53.37,53.29,53.37,33446.0,42.2193,42.2748,42.2114,42.2748,33446.0
2016-08-04 11:45:00,53.37,53.37,53.28,53.3,27793.0,42.2748,42.2748,42.2035,42.2193,27793.0
2016-08-04 11:50:00,53.3,53.31,53.27,53.28,28295.0,42.2193,42.2272,42.1956,42.2035,28295.0
2016-08-04 11:55:00,53.28,53.44,53.28,53.43,46762.0,42.2035,42.3302,42.2035,42.3223,46762.0
2016-08-04 12:00:00,53.43,53.44,53.37,53.39,42378.0,42.3223,42.3302,42.2748,42.2906,42378.0
2016-08-04 12:05:00,53.39,53.46,53.38,53.42,29520.0,42.2906,42.3461,42.2827,42.3144,29520.0
2016-08-04 12:10:00,53.43,53.45,53.38,53.38,25654.0,42.3223,42.3381,42.2827,42.2827,25654.0
2016-08-04 12:15:00,53.38,53.39,53.31,53.38,93118.0,42.2827,42.2906,42.2272,42.2827,93118.0
2016-08-04 12:20:00,53.39,53.41,53.38,53.41,23320.0,42.2906,42.3064,42.2827,42.3064,23320.0
2016-08-04 12:25:00,53.41,53.44,53.39,53.39,38377.0,42.3064,42.3302,42.2906,42.2906,38377.0
2016-08-04 12:30:00,53.38,53.38,53.3,53.32,18921.0,42.2827,42.2827,42.2193,42.2352,18921.0
2016-08-04 12:35:00,53.31,53.39,53.31,53.39,51027.0,42.2272,42.2906,42.2272,42.2906,51027.0
2016-08-04 12:40:00,53.39,53.42,53.38,53.39,34826.0,42.2906,42.3144,42.2827,42.2906,34826.0
2016-08-04 12:45:00,53.39,53.39,53.36,53.36,21825.0,42.2906,42.2906,42.2668,42.2668,21825.0
2016-08-04 12:50:00,53.36,53.38,53.33,53.33,16296.0,42.2668,42.2827,42.2431,42.2431,16296.0
2016-08-04 12:55:00,53.34,53.34,53.26,53.27,31765.0,42.251,42.251,42.1876,42.1956,31765.0
2016-08-04 13:00:00,53.27,53.27,53.2,53.22,36220.0,42.1956,42.1956,42.1401,42.1559,36220.0
2016-08-04 13:05:00,53.21,53.25,53.2,53.24,59912.0,42.148,42.1797,42.1401,42.1718,59912.0
2016-08-04 13:10:00,53.25,53.25,53.22,53.24,57220.0,42.1797,42.1797,42.1559,42.1718,57220.0
2016-08-04 13:15:00,53.23,53.28,53.23,53.27,20462.0,42.1639,42.2035,42.1639,42.1956,20462.0
2016-08-04 13:20:00,53.27,53.32,53.22,53.22,31283.0,42.1956,42.2352,42.1559,42.1559,31283.0
2016-08-04 13:25:00,53.23,53.27,53.2,53.27,30499.0,42.1639,42.1956,42.1401,42.1956,30499.0
2016-08-04 13:30:00,53.27,53.28,53.25,53.27,33401.0,42.1956,42.2035,42.1797,42.1956,33401.0
2016-08-04 13:35:00,53.27,53.3,53.26,53.3,26913.0,42.1956,42.2193,42.1876,42.2193,26913.0
2016-08-04 13:40:00,53.3,53.31,53.16,53.19,49885.0,42.2193,42.2272,42.1084,42.1322,49885.0
2016-08-04 13:45:00,53.2,53.23,53.19,53.21,16234.0,42.1401,42.1639,42.1322,42.148,16234.0
2016-08-04 13:50:00,53.21,53.22,53.17,53.18,13374.0,42.148,42.1559,42.1163,42.1243,13374.0
2016-08-04 13:55:00,53.17,53.18,53.14,53.16,13787.0,42.1163,42.1243,42.0926,42.1084,13787.0
2016-08-04 14:00:00,53.15,53.17,53.1,53.16,47289.0,42.1005,42.1163,42.0609,42.1084,47289.0
2016-08-04 14:05:00,53.16,53.17,53.12,53.13,20376.0,42.1084,42.1163,42.0767,42.0847,20376.0
2016-08-04 14:10:00,53.13,53.17,53.07,53.13,60468.0,42.0847,42.1163,42.0371,42.0847,60468.0
2016-08-04 14:15:00,53.12,53.12,53.09,53.11,53145.0,42.0767,42.0767,42.053,42.0688,53145.0
2016-08-04 14:20:00,53.1,53.12,53.06,53.06,43964.0,42.0609,42.0767,42.0292,42.0292,43964.0
2016-08-04 14:25:00,53.07,53.09,53.04,53.07,22320.0,42.0371,42.053,42.0134,42.0371,22320.0
2016-08-04 14:30:00,53.07,53.11,53.04,53.07,29376.0,42.0371,42.0688,42.0134,42.0371,29376.0
2016-08-04 14:35:00,53.07,53.1,53.06,53.08,15996.0,42.0371,42.0609,42.0292,42.0451,15996.0
2016-08-04 14:40:00,53.08,53.1,53.06,53.08,22060.0,42.0451,42.0609,42.0292,42.0451,22060.0
2016-08-04 14:45:00,53.08,53.13,53.07,53.12,22034.0,42.0451,42.0847,42.0371,42.0767,22034.0
2016-08-04 14:50:00,53.11,53.13,53.08,53.12,32393.0,42.0688,42.0847,42.0451,42.0767,32393.0
2016-08-04 14:55:00,53.11,53.13,53.08,53.09,16487.0,42.0688,42.0847,42.0451,42.053,16487.0
2016-08-04 15:00:00,53.09,53.09,53.03,53.05,23730.0,42.053,42.053,42.0054,42.0213,23730.0
2016-08-04 15:05:00,53.05,53.07,53.03,53.04,18719.0,42.0213,42.0371,42.0054,42.0134,18719.0
2016-08-04 15:10:00,53.04,53.04,53.0,53.02,25635.0,42.0134,42.0134,41.9817,41.9975,25635.0
2016-08-04 15:15:00,53.02,53.03,53.01,53.02,24452.0,41.9975,42.0054,41.9896,41.9975,24452.0
2016-08-04 15:20:00,53.02,53.02,52.95,52.97,29361.0,41.9975,41.9975,41.9421,41.9579,29361.0
2016-08-04 15:25:00,52.97,53.01,52.96,53.0,24147.0,41.9579,41.9896,41.95,41.9817,24147.0
2016-08-04 15:30:00,53.01,53.06,53.0,53.06,81094.0,41.9896,42.0292,41.9817,42.0292,81094.0
2016-08-04 15:35:00,53.06,53.1,53.04,53.06,55517.0,42.0292,42.0609,42.0134,42.0292,55517.0
2016-08-04 15:40:00,53.07,53.09,53.03,53.04,33821.0,42.0371,42.053,42.0054,42.0134,33821.0
2016-08-04 15:45:00,53.03,53.12,53.03,53.1,91085.0,42.0054,42.0767,42.0054,42.0609,91085.0
2016-08-04 15:50:00,53.1,53.1,53.05,53.07,94289.0,42.0609,42.0609,42.0213,42.0371,94289.0
2016-08-04 15:55:00,53.06,53.1,53.03,53.04,164127.0,42.0292,42.0609,42.0054,42.0134,164127.0
2016-08-05 09:30:00,53.37,53.43,53.27,53.34,52904.0,42.2748,42.3223,42.1956,42.251,52904.0
2016-08-05 09:35:00,53.36,53.49,53.32,53.38,43939.0,42.2668,42.3698,42.2352,42.2827,43939.0
2016-08-05 09:40:00,53.4,53.48,53.39,53.46,28113.0,42.2985,42.3619,42.2906,42.3461,28113.0
2016-08-05 09:45:00,53.47,53.5,53.28,53.37,47882.0,42.354,42.3777,42.2035,42.2748,47882.0
2016-08-05 09:50:00,53.38,53.4,53.32,53.35,19123.0,42.2827,42.2985,42.2352,42.2589,19123.0
2016-08-05 09:55:00,53.36,53.42,53.35,53.41,78521.0,42.2668,42.3144,42.2589,42.3064,78521.0
2016-08-05 10:00:00,53.42,53.49,53.41,53.44,44010.0,42.3144,42.3698,42.3064,42.3302,44010.0
2016-08-05 10:05:00,53.44,53.58,53.43,53.54,32917.0,42.3302,42.4411,42.3223,42.4094,32917.0
2016-08-05 10:10:00,53.54,53.58,53.48,53.49,30531.0,42.4094,42.4411,42.3619,42.3698,30531.0
2016-08-05 10:15:00,53.49,53.55,53.47,53.52,36241.0,42.3698,42.4173,42.354,42.3936,36241.0
2016-08-05 10:20:00,53.52,53.53,53.49,53.51,19462.0,42.3936,42.4015,42.3698,42.3857,19462.0
2016-08-05 10:25:00,53.5,53.53,53.48,53.52,14887.0,42.3777,42.4015,42.3619,42.3936,14887.0
2016-08-05 10:30:00,53.52,53.54,53.47,53.47,18227.0,42.3936,42.4094,42.354,42.354,18227.0
2016-08-05 10:35:00,53.48,53.5,53.47,53.49,13080.0,42.3619,42.3777,42.354,42.3698,13080.0
2016-08-05 10:40:00,53.48,53.52,53.48,53.5,16030.0,42.3619,42.3936,42.3619,42.3777,16030.0
2016-08-05 10:45:00,53.51,53.53,53.49,53.5,14924.0,42.3857,42.4015,42.3698,42.3777,14924.0
2016-08-05 10:50:00,53.51,53.56,53.5,53.55,19359.0,42.3857,42.4253,42.3777,42.4173,19359.0
2016-08-05 10:55:00,53.55,53.59,53.54,53.57,31752.0,42.4173,42.449,42.4094,42.4332,31752.0
2016-08-05 11:00:00,53.57,53.63,53.57,53.61,37238.0,42.4332,42.4807,42.4332,42.4649,37238.0
2016-08-05 11:05:00,53.62,53.67,53.6,53.67,45846.0,42.4728,42.5124,42.4569,42.5124,45846.0
2016-08-05 11:10:00,53.67,53.7,53.64,53.68,33984.0,42.5124,42.5362,42.4886,42.5203,33984.0
2016-08-05 11:15:00,53.67,53.68,53.62,53.63,48596.0,42.5124,42.5203,42.4728,42.4807,48596.0
2016-08-05 11:20:00,53.64,53.68,53.63,53.68,29736.0,42.4886,42.5203,42.4807,42.5203,29736.0
2016-08-05 11:25:00,53.67,53.68,53.66,53.68,16539.0,42.5124,42.5203,42.5045,42.5203,16539.0
2016-08-05 11:30:00,53.68,53.68,53.64,53.67,28267.0,42.5203,42.5203,42.4886,42.5124,28267.0
2016-08-05 11:35:00,53.66,53.68,53.63,53.64,42187.0,42.5045,42.5203,42.4807,42.4886,42187.0
2016-08-05 11:40:00,53.64,53.67,53.63,53.66,8610.0,42.4886,42.5124,42.4807,42.5045,8610.0
2016-08-05 11:45:00,53.66,53.66,53.64,53.66,18324.0,42.5045,42.5045,42.4886,42.5045,18324.0
2016-08-05 11:50:00,53.65,53.67,53.63,53.64,38047.0,42.4966,42.5124,42.4807,42.4886,38047.0
2016-08-05 11:55:00,53.64,53.64,53.59,53.61,33183.0,42.4886,42.4886,42.449,42.4649,33183.0
2016-08-05 12:00:00,53.6,53.63,53.58,53.59,13310.0,42.4569,42.4807,42.4411,42.449,13310.0
2016-08-05 12:05:00,53.58,53.58,53.54,53.56,25533.0,42.4411,42.4411,42.4094,42.4253,25533.0
2016-08-05 12:10:00,53.57,53.57,53.46,53.47,28230.0,42.4332,42.4332,42.3461,42.354,28230.0
2016-08-05 12:15:00,53.47,53.5,53.45,53.49,54694.0,42.354,42.3777,42.3381,42.3698,54694.0
2016-08-05 12:20:00,53.5,53.56,53.49,53.54,57092.0,42.3777,42.4253,42.3698,42.4094,57092.0
2016-08-05 12:25:00,53.54,53.57,53.53,53.57,37194.0,42.4094,42.4332,42.4015,42.4332,37194.0
2016-08-05 12:30:00,53.56,53.57,53.54,53.55,26630.0,42.4253,42.4332,42.4094,42.4173,26630.0
2016-08-05 12:35:00,53.55,53.58,53.54,53.56,25249.0,42.4173,42.4411,42.4094,42.4253,25249.0
2016-08-05 12:40:00,53.56,53.56,53.51,53.54,26571.0,42.4253,42.4253,42.3857,42.4094,26571.0
2016-08-05 12:45:00,53.54,53.56,53.53,53.55,12993.0,42.4094,42.4253,42.4015,42.4173,12993.0
2016-08-05 12:50:00,53.55,53.6,53.54,53.59,8941.0,42.4173,42.4569,42.4094,42.449,8941.0
2016-08-05 12:55:00,53.59,53.59,53.55,53.57,14365.0,42.449,42.449,42.4173,42.4332,14365.0
2016-08-05 13:00:00,53.57,53.6,53.55,53.6,24596.0,42.4332,42.4569,42.4173,42.4569,24596.0
2016-08-05 13:05:00,53.59,53.6,53.55,53.57,74493.0,42.449,42.4569,42.4173,42.4332,74493.0
2016-08-05 13:10:00,53.57,53.57,53.56,53.57,8569.0,42.4332,42.4332,42.4253,42.4332,8569.0
2016-08-05 13:15:00,53.57,53.61,53.56,53.6,18929.0,42.4332,42.4649,42.4253,42.4569,18929.0
2016-08-05 13:20:00,53.6,53.62,53.58,53.62,20304.0,42.4569,42.4728,42.4411,42.4728,20304.0
2016-08-05 13:25:00,53.62,53.63,53.59,53.62,15826.0,42.4728,42.4807,42.449,42.4728,15826.0
2016-08-05 13:30:00,53.61,53.64,53.61,53.63,11223.0,42.4649,42.4886,42.4649,42.4807,11223.0
2016-08-05 13:35:00,53.63,53.64,53.62,53.63,9241.0,42.4807,42.4886,42.4728,42.4807,9241.0
2016-08-05 13:40:00,53.63,53.63,53.62,53.63,9013.0,42.4807,42.4807,42.4728,42.4807,9013.0
2016-08-05 13:45:00,53.63,53.64,53.62,53.62,15004.0,42.4807,42.4886,42.4728,42.4728,15004.0
2016-08-05 13:50:00,53.63,53.64,53.62,53.63,11700.0,42.4807,42.4886,42.4728,42.4807,11700.0
2016-08-05 13:55:00,53.64,53.64,53.63,53.64,37201.0,42.4886,42.4886,42.4807,42.4886,37201.0
2016-08-05 14:00:00,53.64,53.64,53.62,53.64,22062.0,42.4886,42.4886,42.4728,42.4886,22062.0
2016-08-05 14:05:00,53.64,53.65,53.63,53.65,15818.0,42.4886,42.4966,42.4807,42.4966,15818.0
2016-08-05 14:10:00,53.65,53.67,53.64,53.66,17363.0,42.4966,42.5124,42.4886,42.5045,17363.0
2016-08-05 14:15:00,53.65,53.66,53.64,53.64,19464.0,42.4966,42.5045,42.4886,42.4886,19464.0
2016-08-05 14:20:00,53.65,53.65,53.63,53.65,20914.0,42.4966,42.4966,42.4807,42.4966,20914.0
2016-08-05 14:25:00,53.64,53.65,53.63,53.63,20333.0,42.4886,42.4966,42.4807,42.4807,20333.0
2016-08-05 14:30:00,53.64,53.68,53.63,53.68,112286.0,42.4886,42.5203,42.4807,42.5203,112286.0
2016-08-05 14:35:00,53.68,53.74,53.67,53.72,61831.0,42.5203,42.5678,42.5124,42.552,61831.0
2016-08-05 14:40:00,53.73,53.73,53.66,53.68,38972.0,42.5599,42.5599,42.5045,42.5203,38972.0
2016-08-05 14:45:00,53.68,53.73,53.67,53.73,33361.0,42.5203,42.5599,42.5124,42.5599,33361.0
2016-08-05 14:50:00,53.73,53.73,53.72,53.73,8088.0,42.5599,42.5599,42.552,42.5599,8088.0
2016-08-05 14:55:00,53.73,53.75,53.7,53.71,26372.0,42.5599,42.5758,42.5362,42.5441,26372.0
2016-08-05 15:00:00,53.72,53.73,53.7,53.72,22555.0,42.552,42.5599,42.5362,42.552,22555.0
2016-08-05 15:05:00,53.72,53.76,53.71,53.75,19887.0,42.552,42.5837,42.5441,42.5758,19887.0
2016-08-05 15:10:00,53.76,53.78,53.75,53.77,26719.0,42.5837,42.5995,42.5758,42.5916,26719.0
2016-08-05 15:15:00,53.77,53.8,53.76,53.77,27074.0,42.5916,42.6154,42.5837,42.5916,27074.0
2016-08-05 15:20:00,53.78,53.78,53.72,53.76,26545.0,42.5995,42.5995,42.552,42.5837,26545.0
2016-08-05 15:25:00,53.76,53.78,53.74,53.78,35103.0,42.5837,42.5995,42.5678,42.5995,35103.0
2016-08-05 15:30:00,53.78,53.8,53.76,53.8,42092.0,42.5995,42.6154,42.5837,42.6154,42092.0
2016-08-05 15:35:00,53.8,53.84,53.78,53.8,66525.0,42.6154,42.6471,42.5995,42.6154,66525.0
2016-08-05 15:40:00,53.79,53.81,53.79,53.8,43682.0,42.6074,42.6233,42.6074,42.6154,43682.0
2016-08-05 15:45:00,53.8,53.81,53.75,53.75,60838.0,42.6154,42.6233,42.5758,42.5758,60838.0
2016-08-05 15:50:00,53.76,53.76,53.74,53.75,93667.0,42.5837,42.5837,42.5678,42.5758,93667.0
2016-08-05 15:55:00,53.76,53.79,53.74,53.78,160051.0,42.5837,42.6074,42.5678,42.5995,160051.0
2016-08-08 09:30:00,54.11,54.54,54.03,54.53,115151.0,42.8609,43.2015,42.7976,43.1936,115151.0
2016-08-08 09:35:00,54.54,54.73,54.47,54.63,74930.0,43.2015,43.352,43.1461,43.2728,74930.0
2016-08-08 09:40:00,54.63,54.66,54.41,54.54,68627.0,43.2728,43.2966,43.0986,43.2015,68627.0
2016-08-08 09:45:00,54.54,54.63,54.52,54.57,62105.0,43.2015,43.2728,43.1857,43.2253,62105.0
2016-08-08 09:50:00,54.57,54.71,54.5,54.66,175208.0,43.2253,43.3362,43.1698,43.2966,175208.0
2016-08-08 09:55:00,54.68,54.84,54.67,54.81,96904.0,43.3124,43.4392,43.3045,43.4154,96904.0
2016-08-08 10:00:00,54.82,54.85,54.69,54.74,80120.0,43.4233,43.4471,43.3203,43.36,80120.0
2016-08-08 10:05:00,54.74,54.97,54.72,54.95,127879.0,43.36,43.5421,43.3441,43.5263,127879.0
2016-08-08 10:10:00,54.96,55.05,54.95,55.02,149680.0,43.5342,43.6055,43.5263,43.5817,149680.0
2016-08-08 10:15:00,55.02,55.04,54.94,54.96,97161.0,43.5817,43.5976,43.5184,43.5342,97161.0
2016-08-08 10:20:00,54.96,54.96,54.74,54.82,97853.0,43.5342,43.5342,43.36,43.4233,97853.0
2016-08-08 10:25:00,54.82,54.87,54.66,54.67,136817.0,43.4233,43.4629,43.2966,43.3045,136817.0
2016-08-08 10:30:00,54.68,54.86,54.66,54.85,46876.0,43.3124,43.455,43.2966,43.4471,46876.0
2016-08-08 10:35:00,54.85,54.85,54.7,54.7,33954.0,43.4471,43.4471,43.3283,43.3283,33954.0
2016-08-08 10:40:00,54.71,54.78,54.7,54.77,37543.0,43.3362,43.3916,43.3283,43.3837,37543.0
2016-08-08 10:45:00,54.77,54.77,54.65,54.66,34129.0,43.3837,43.3837,43.2887,43.2966,34129.0
2016-08-08 10:50:00,54.66,54.66,54.48,54.52,137274.0,43.2966,43.2966,43.154,43.1857,137274.0
2016-08-08 10:55:00,54.52,54.63,54.5,54.61,67953.0,43.1857,43.2728,43.1698,43.257,67953.0
2016-08-08 11:00:00,54.61,54.74,54.61,54.74,35631.0,43.257,43.36,43.257,43.36,35631.0
2016-08-08 11:05:00,54.74,54.89,54.73,54.89,46318.0,43.36,43.4788,43.352,43.4788,46318.0
2016-08-08 11:10:00,54.89,54.89,54.64,54.64,66071.0,43.4788,43.4788,43.2807,43.2807,66071.0
2016-08-08 11:15:00,54.64,54.64,54.57,54.6,54281.0,43.2807,43.2807,43.2253,43.2491,54281.0
2016-08-08 11:20:00,54.6,54.64,54.53,54.54,57120.0,43.2491,43.2807,43.1936,43.2015,57120.0
2016-08-08 11:25:00,54.53,54.62,54.53,54.61,63580.0,43.1936,43.2649,43.1936,43.257,63580.0
2016-08-08 11:30:00,54.61,54.67,54.57,54.58,65618.0,43.257,43.3045,43.2253,43.2332,65618.0
2016-08-08 11:35:00,54.57,54.58,54.52,54.54,36687.0,43.2253,43.2332,43.1857,43.2015,36687.0
2016-08-08 11:40:00,54.54,54.54,54.45,54.47,40442.0,43.2015,43.2015,43.1302,43.1461,40442.0
2016-08-08 11:45:00,54.47,54.48,54.42,54.43,30212.0,43.1461,43.154,43.1065,43.1144,30212.0
2016-08-08 11:50:00,54.43,54.47,54.42,54.46,29259.0,43.1144,43.1461,43.1065,43.1382,29259.0
2016-08-08 11:55:00,54.46,54.47,54.42,54.45,17640.0,43.1382,43.1461,43.1065,43.1302,17640.0
2016-08-08 12:00:00,54.45,54.5,54.44,54.45,21866.0,43.1302,43.1698,43.1223,43.1302,21866.0
2016-08-08 12:05:00,54.45,54.49,54.4,54.49,35029.0,43.1302,43.1619,43.0906,43.1619,35029.0
2016-08-08 12:10:00,54.49,54.52,54.47,54.47,49204.0,43.1619,43.1857,43.1461,43.1461,49204.0
2016-08-08 12:15:00,54.47,54.51,54.45,54.5,22695.0,43.1461,43.1778,43.1302,43.1698,22695.0
2016-08-08 12:20:00,54.51,54.53,54.49,54.52,38920.0,43.1778,43.1936,43.1619,43.1857,38920.0
2016-08-08 12:25:00,54.52,54.54,54.45,54.46,39997.0,43.1857,43.2015,43.1302,43.1382,39997.0
2016-08-08 12:30:00,54.46,54.48,54.43,54.47,18677.0,43.1382,43.154,43.1144,43.1461,18677.0
2016-08-08 12:35:00,54.47,54.51,54.46,54.49,26898.0,43.1461,43.1778,43.1382,43.1619,26898.0
2016-08-08 12:40:00,54.49,54.5,54.41,54.42,15292.0,43.1619,43.1698,43.0986,43.1065,15292.0
2016-08-08 12:45:00,54.42,54.48,54.41,54.45,15772.0,43.1065,43.154,43.0986,43.1302,15772.0
2016-08-08 12:50:00,54.45,54.47,54.44,54.45,20053.0,43.1302,43.1461,43.1223,43.1302,20053.0
2016-08-08 12:55:00,54.45,54.49,54.45,54.48,9843.0,43.1302,43.1619,43.1302,43.154,9843.0
2016-08-08 13:00:00,54.48,54.49,54.4,54.41,19818.0,43.154,43.1619,43.0906,43.0986,19818.0
2016-08-08 13:05:00,54.42,54.48,54.41,54.48,16319.0,43.1065,43.154,43.0986,43.154,16319.0
2016-08-08 13:10:00,54.47,54.5,54.46,54.5,43981.0,43.1461,43.1698,43.1382,43.1698,43981.0
2016-08-08 13:15:00,54.5,54.5,54.44,54.48,46182.0,43.1698,43.1698,43.1223,43.154,46182.0
2016-08-08 13:20:00,54.48,54.51,54.48,54.51,15140.0,43.154,43.1778,43.154,43.1778,15140.0
2016-08-08 13:25:00,54.51,54.54,54.49,54.49,15685.0,43.1778,43.2015,43.1619,43.1619,15685.0
2016-08-08 13:30:00,54.5,54.5,54.45,54.45,17513.0,43.1698,43.1698,43.1302,43.1302,17513.0
2016-08-08 13:35:00,54.44,54.44,54.38,54.41,13794.0,43.1223,43.1223,43.0748,43.0986,13794.0
2016-08-08 13:40:00,54.41,54.42,54.39,54.39,13107.0,43.0986,43.1065,43.0827,43.0827,13107.0
2016-08-08 13:45:00,54.4,54.42,54.38,54.39,24265.0,43.0906,43.1065,43.0748,43.0827,24265.0
2016-08-08 13:50:00,54.4,54.43,54.39,54.43,18194.0,43.0906,43.1144,43.0827,43.1144,18194.0
2016-08-08 13:55:00,54.43,54.44,54.39,54.42,25878.0,43.1144,43.1223,43.0827,43.1065,25878.0
2016-08-08 14:00:00,54.41,54.48,54.41,54.47,30713.0,43.0986,43.154,43.0986,43.1461,30713.0
2016-08-08 14:05:00,54.48,54.48,54.44,54.44,25594.0,43.154,43.154,43.1223,43.1223,25594.0
2016-08-08 14:10:00,54.44,54.5,54.44,54.5,24627.0,43.1223,43.1698,43.1223,43.1698,24627.0
2016-08-08 14:15:00,54.5,54.52,54.45,54.47,32094.0,43.1698,43.1857,43.1302,43.1461,32094.0
2016-08-08 14:20:00,54.46,54.46,54.41,54.42,18384.0,43.1382,43.1382,43.0986,43.1065,18384.0
2016-08-08 14:25:00,54.42,54.42,54.39,54.4,18891.0,43.1065,43.1065,43.0827,43.0906,18891.0
2016-08-08 14:30:00,54.41,54.41,54.35,54.37,26088.0,43.0986,43.0986,43.051,43.0669,26088.0
2016-08-08 14:35:00,54.38,54.38,54.34,54.35,18609.0,43.0748,43.0748,43.0431,43.051,18609.0
2016-08-08 14:40:00,54.35,54.37,54.33,54.33,14255.0,43.051,43.0669,43.0352,43.0352,14255.0
2016-08-08 14:45:00,54.33,54.37,54.32,54.36,17546.0,43.0352,43.0669,43.0273,43.059,17546.0
2016-08-08 14:50:00,54.35,54.36,54.31,54.31,22344.0,43.051,43.059,43.0193,43.0193,22344.0
2016-08-08 14:55:00,54.31,54.34,54.28,54.32,69132.0,43.0193,43.0431,42.9956,43.0273,69132.0
2016-08-08 15:00:00,54.32,54.35,54.31,54.34,79228.0,43.0273,43.051,43.0193,43.0431,79228.0
2016-08-08 15:05:00,54.35,54.35,54.28,54.3,36761.0,43.051,43.051,42.9956,43.0114,36761.0
2016-08-08 15:10:00,54.3,54.31,54.29,54.29,26178.0,43.0114,43.0193,43.0035,43.0035,26178.0
2016-08-08 15:15:00,54.29,54.33,54.28,54.28,30324.0,43.0035,43.0352,42.9956,42.9956,30324.0
2016-08-08 15:20:00,54.28,54.3,54.28,54.28,13950.0,42.9956,43.0114,42.9956,42.9956,13950.0
2016-08-08 15:25:00,54.28,54.29,54.23,54.27,45966.0,42.9956,43.0035,42.956,42.9877,45966.0
2016-08-08 15:30:00,54.28,54.28,54.22,54.25,32664.0,42.9956,42.9956,42.9481,42.9718,32664.0
2016-08-08 15:35:00,54.24,54.27,54.24,54.24,42464.0,42.9639,42.9877,42.9639,42.9639,42464.0
2016-08-08 15:40:00,54.24,54.24,54.23,54.23,29638.0,42.9639,42.9639,42.956,42.956,29638.0
2016-08-08 15:45:00,54.24,54.28,54.23,54.27,69236.0,42.9639,42.9956,42.956,42.9877,69236.0
2016-08-08 15:50:00,54.27,54.31,54.26,54.28,95244.0,42.9877,43.0193,42.9797,42.9956,95244.0
2016-08-08 15:55:00,54.29,54.31,54.28,54.29,155642.0,43.0035,43.0193,42.9956,43.0035,155642.0
2016-08-09 09:30:00,54.45,54.8,54.43,54.68,78188.0,43.1302,43.4075,43.1144,43.3124,78188.0
2016-08-09 09:35:00,54.68,54.68,54.41,54.44,14901.0,43.3124,43.3124,43.0986,43.1223,14901.0
2016-08-09 09:40:00,54.45,54.49,54.36,54.44,32537.0,43.1302,43.1619,43.059,43.1223,32537.0
2016-08-09 09:45:00,54.45,54.46,54.32,54.36,15994.0,43.1302,43.1382,43.0273,43.059,15994.0
2016-08-09 09:50:00,54.36,54.49,54.36,54.39,28192.0,43.059,43.1619,43.059,43.0827,28192.0
2016-08-09 09:55:00,54.39,54.41,54.31,54.38,27447.0,43.0827,43.0986,43.0193,43.0748,27447.0
2016-08-09 10:00:00,54.37,54.37,54.22,54.25,51566.0,43.0669,43.0669,42.9481,42.9718,51566.0
2016-08-09 10:05:00,54.25,54.26,54.17,54.22,48871.0,42.9718,42.9797,42.9085,42.9481,48871.0
2016-08-09 10:10:00,54.22,54.34,54.22,54.3,23812.0,42.9481,43.0431,42.9481,43.0114,23812.0
2016-08-09 10:15:00,54.3,54.33,54.27,54.32,22847.0,43.0114,43.0352,42.9877,43.0273,22847.0
2016-08-09 10:20:00,54.32,54.34,54.19,54.21,27461.0,43.0273,43.0431,42.9243,42.9401,27461.0
2016-08-09 10:25:00,54.22,54.23,54.16,54.16,42575.0,42.9481,42.956,42.9005,42.9005,42575.0
2016-08-09 10:30:00,54.18,54.22,54.18,54.22,28257.0,42.9164,42.9481,42.9164,42.9481,28257.0
2016-08-09 10:35:00,54.22,54.32,54.21,54.3,26348.0,42.9481,43.0273,42.9401,43.0114,26348.0
2016-08-09 10:40:00,54.3,54.31,54.2,54.22,59348.0,43.0114,43.0193,42.9322,42.9481,59348.0
2016-08-09 10:45:00,54.22,54.27,54.15,54.16,33128.0,42.9481,42.9877,42.8926,42.9005,33128.0
2016-08-09 10:50:00,54.16,54.16,54.07,54.08,48496.0,42.9005,42.9005,42.8292,42.8372,48496.0
2016-08-09 10:55:00,54.08,54.18,54.07,54.17,39333.0,42.8372,42.9164,42.8292,42.9085,39333.0
2016-08-09 11:00:00,54.17,54.26,54.16,54.25,25150.0,42.9085,42.9797,42.9005,42.9718,25150.0
2016-08-09 11:05:00,54.25,54.28,54.22,54.23,24240.0,42.9718,42.9956,42.9481,42.956,24240.0
2016-08-09 11:10:00,54.24,54.25,54.18,54.19,30824.0,42.9639,42.9718,42.9164,42.9243,30824.0
2016-08-09 11:15:00,54.19,54.21,54.17,54.17,29294.0,42.9243,42.9401,42.9085,42.9085,29294.0
2016-08-09 11:20:00,54.17,54.17,54.06,54.06,74605.0,42.9085,42.9085,42.8213,42.8213,74605.0
2016-08-09 11:25:00,54.07,54.09,54.03,54.05,53883.0,42.8292,42.8451,42.7976,42.8134,53883.0
2016-08-09 11:30:00,54.05,54.15,54.03,54.15,51665.0,42.8134,42.8926,42.7976,42.8926,51665.0
2016-08-09 11:35:00,54.14,54.18,54.12,54.18,23426.0,42.8847,42.9164,42.8688,42.9164,23426.0
2016-08-09 11:40:00,54.18,54.2,54.14,54.18,20895.0,42.9164,42.9322,42.8847,42.9164,20895.0
2016-08-09 11:45:00,54.18,54.22,54.17,54.21,28401.0,42.9164,42.9481,42.9085,42.9401,28401.0
2016-08-09 11:50:00,54.21,54.25,54.16,54.25,36301.0,42.9401,42.9718,42.9005,42.9718,36301.0
2016-08-09 11:55:00,54.25,54.29,54.23,54.28,12912.0,42.9718,43.0035,42.956,42.9956,12912.0
2016-08-09 12:00:00,54.28,54.3,54.24,54.3,27632.0,42.9956,43.0114,42.9639,43.0114,27632.0
2016-08-09 12:05:00,54.29,54.35,54.29,54.34,15304.0,43.0035,43.051,43.0035,43.0431,15304.0
2016-08-09 12:10:00,54.34,54.35,54.29,54.29,20917.0,43.0431,43.051,43.0035,43.0035,20917.0
2016-08-09 12:15:00,54.29,54.32,54.28,54.3,15070.0,43.0035,43.0273,42.9956,43.0114,15070.0
2016-08-09 12:20:00,54.29,54.31,54.22,54.24,23578.0,43.0035,43.0193,42.9481,42.9639,23578.0
2016-08-09 12:25:00,54.23,54.23,54.2,54.22,14867.0,42.956,42.956,42.9322,42.9481,14867.0
2016-08-09 12:30:00,54.23,54.25,54.19,54.2,28942.0,42.956,42.9718,42.9243,42.9322,28942.0
2016-08-09 12:35:00,54.2,54.2,54.14,54.15,20625.0,42.9322,42.9322,42.8847,42.8926,20625.0
2016-08-09 12:40:00,54.15,54.17,54.14,54.17,11181.0,42.8926,42.9085,42.8847,42.9085,11181.0
2016-08-09 12:45:00,54.17,54.19,54.16,54.18,12007.0,42.9085,42.9243,42.9005,42.9164,12007.0
2016-08-09 12:50:00,54.17,54.18,54.13,54.13,18056.0,42.9085,42.9164,42.8768,42.8768,18056.0
2016-08-09 12:55:00,54.14,54.15,54.13,54.14,11438.0,42.8847,42.8926,42.8768,42.8847,11438.0
2016-08-09 13:00:00,54.14,54.21,54.14,54.21,21644.0,42.8847,42.9401,42.8847,42.9401,21644.0
2016-08-09 13:05:00,54.21,54.22,54.18,54.19,15128.0,42.9401,42.9481,42.9164,42.9243,15128.0
2016-08-09 13:10:00,54.19,54.19,54.17,54.18,17634.0,42.9243,42.9243,42.9085,42.9164,17634.0
2016-08-09 13:15:00,54.18,54.22,54.17,54.22,12915.0,42.9164,42.9481,42.9085,42.9481,12915.0
2016-08-09 13:20:00,54.22,54.23,54.2,54.2,18243.0,42.9481,42.956,42.9322,42.9322,18243.0
2016-08-09 13:25:00,54.2,54.2,54.15,54.16,19455.0,42.9322,42.9322,42.8926,42.9005,19455.0
2016-08-09 13:30:00,54.17,54.22,54.17,54.22,21154.0,42.9085,42.9481,42.9085,42.9481,21154.0
2016-08-09 13:35:00,54.22,54.23,54.15,54.16,16681.0,42.9481,42.956,42.8926,42.9005,16681.0
2016-08-09 13:40:00,54.16,54.16,54.08,54.09,27726.0,42.9005,42.9005,42.8372,42.8451,27726.0
2016-08-09 13:45:00,54.09,54.09,54.03,54.03,35922.0,42.8451,42.8451,42.7976,42.7976,35922.0
2016-08-09 13:50:00,54.04,54.05,54.01,54.01,38974.0,42.8055,42.8134,42.7817,42.7817,38974.0
2016-08-09 13:55:00,54.01,54.03,54.0,54.03,27948.0,42.7817,42.7976,42.7738,42.7976,27948.0
2016-08-09 14:00:00,54.03,54.07,54.01,54.07,35306.0,42.7976,42.8292,42.7817,42.8292,35306.0
2016-08-09 14:05:00,54.07,54.1,54.06,54.07,44164.0,42.8292,42.853,42.8213,42.8292,44164.0
2016-08-09 14:10:00,54.07,54.16,54.06,54.15,40627.0,42.8292,42.9005,42.8213,42.8926,40627.0
2016-08-09 14:15:00,54.14,54.16,54.14,54.15,12540.0,42.8847,42.9005,42.8847,42.8926,12540.0
2016-08-09 14:20:00,54.15,54.15,54.14,54.14,9815.0,42.8926,42.8926,42.8847,42.8847,9815.0
2016-08-09 14:25:00,54.15,54.15,54.08,54.08,23228.0,42.8926,42.8926,42.8372,42.8372,23228.0
2016-08-09 14:30:00,54.09,54.14,54.08,54.12,28052.0,42.8451,42.8847,42.8372,42.8688,28052.0
2016-08-09 14:35:00,54.12,54.16,54.11,54.14,31035.0,42.8688,42.9005,42.8609,42.8847,31035.0
2016-08-09 14:40:00,54.14,54.16,54.11,54.16,16669.0,42.8847,42.9005,42.8609,42.9005,16669.0
2016-08-09 14:45:00,54.16,54.19,54.14,54.19,132164.0,42.9005,42.9243,42.8847,42.9243,132164.0
2016-08-09 14:50:00,54.19,54.22,54.18,54.21,21629.0,42.9243,42.9481,42.9164,42.9401,21629.0
2016-08-09 14:55:00,54.22,54.25,54.21,54.25,25537.0,42.9481,42.9718,42.9401,42.9718,25537.0
2016-08-09 15:00:00,54.24,54.27,54.22,54.26,31007.0,42.9639,42.9877,42.9481,42.9797,31007.0
2016-08-09 15:05:00,54.27,54.28,54.23,54.28,29741.0,42.9877,42.9956,42.956,42.9956,29741.0
2016-08-09 15:10:00,54.28,54.29,54.24,54.27,26139.0,42.9956,43.0035,42.9639,42.9877,26139.0
2016-08-09 15:15:00,54.27,54.28,54.24,54.25,19362.0,42.9877,42.9956,42.9639,42.9718,19362.0
2016-08-09 15:20:00,54.24,54.26,54.23,54.25,20061.0,42.9639,42.9797,42.956,42.9718,20061.0
2016-08-09 15:25:00,54.26,54.3,54.24,54.3,39029.0,42.9797,43.0114,42.9639,43.0114,39029.0
2016-08-09 15:30:00,54.29,54.32,54.26,54.32,28637.0,43.0035,43.0273,42.9797,43.0273,28637.0
2016-08-09 15:35:00,54.32,54.35,54.31,54.33,37440.0,43.0273,43.051,43.0193,43.0352,37440.0
2016-08-09 15:40:00,54.33,54.33,54.3,54.32,41405.0,43.0352,43.0352,43.0114,43.0273,41405.0
2016-08-09 15:45:00,54.32,54.33,54.3,54.33,53905.0,43.0273,43.0352,43.0114,43.0352,53905.0
2016-08-09 15:50:00,54.34,54.34,54.31,54.34,44575.0,43.0431,43.0431,43.0193,43.0431,44575.0
2016-08-09 15:55:00,54.34,54.34,54.27,54.31,114260.0,43.0431,43.0431,42.9877,43.0193,114260.0
2016-08-10 09:30:00,53.81,53.95,53.81,53.9,63234.0,43.0021,43.114,43.0021,43.0741,63234.0
2016-08-10 09:35:00,53.9,53.95,53.8,53.94,16003.0,43.0741,43.114,42.9942,43.106,16003.0
2016-08-10 09:40:00,53.92,53.97,53.85,53.96,23661.0,43.0901,43.13,43.0341,43.122,23661.0
2016-08-10 09:45:00,53.96,53.96,53.76,53.82,26572.0,43.122,43.122,42.9622,43.0101,26572.0
2016-08-10 09:50:00,53.81,53.81,53.72,53.78,24697.0,43.0021,43.0021,42.9302,42.9782,24697.0
2016-08-10 09:55:00,53.77,53.82,53.74,53.74,33948.0,42.9702,43.0101,42.9462,42.9462,33948.0
2016-08-10 10:00:00,53.75,53.77,53.6,53.71,91512.0,42.9542,42.9702,42.8343,42.9222,91512.0
2016-08-10 10:05:00,53.72,53.75,53.64,53.66,32832.0,42.9302,42.9542,42.8663,42.8823,32832.0
2016-08-10 10:10:00,53.68,53.72,53.68,53.7,21706.0,42.8983,42.9302,42.8983,42.9142,21706.0
2016-08-10 10:15:00,53.69,53.7,53.63,53.66,34231.0,42.9063,42.9142,42.8583,42.8823,34231.0
2016-08-10 10:20:00,53.66,53.7,53.65,53.7,23611.0,42.8823,42.9142,42.8743,42.9142,23611.0
2016-08-10 10:25:00,53.7,53.76,53.69,53.72,16553.0,42.9142,42.9622,42.9063,42.9302,16553.0
2016-08-10 10:30:00,53.71,53.78,53.7,53.71,23549.0,42.9222,42.9782,42.9142,42.9222,23549.0
2016-08-10 10:35:00,53.71,53.81,53.71,53.75,26136.0,42.9222,43.0021,42.9222,42.9542,26136.0
2016-08-10 10:40:00,53.75,53.76,53.68,53.73,12255.0,42.9542,42.9622,42.8983,42.9382,12255.0
2016-08-10 10:45:00,53.73,53.76,53.7,53.73,13662.0,42.9382,42.9622,42.9142,42.9382,13662.0
2016-08-10 10:50:00,53.72,53.74,53.7,53.72,13022.0,42.9302,42.9462,42.9142,42.9302,13022.0
2016-08-10 10:55:00,53.72,53.72,53.68,53.7,10158.0,42.9302,42.9302,42.8983,42.9142,10158.0
2016-08-10 11:00:00,53.71,53.74,53.69,53.73,18069.0,42.9222,42.9462,42.9063,42.9382,18069.0
2016-08-10 11:05:00,53.72,53.73,53.65,53.67,25077.0,42.9302,42.9382,42.8743,42.8903,25077.0
2016-08-10 11:10:00,53.67,53.67,53.62,53.63,26476.0,42.8903,42.8903,42.8503,42.8583,26476.0
2016-08-10 11:15:00,53.63,53.64,53.46,53.46,47328.0,42.8583,42.8663,42.7224,42.7224,47328.0
2016-08-10 11:20:00,53.45,53.51,53.42,53.5,36284.0,42.7145,42.7624,42.6905,42.7544,36284.0
2016-08-10 11:25:00,53.51,53.51,53.45,53.45,28835.0,42.7624,42.7624,42.7145,42.7145,28835.0
2016-08-10 11:30:00,53.45,53.46,53.39,53.41,26346.0,42.7145,42.7224,42.6665,42.6825,26346.0
2016-08-10 11:35:00,53.4,53.5,53.39,53.49,21188.0,42.6745,42.7544,42.6665,42.7464,21188.0
2016-08-10 11:40:00,53.49,53.53,53.47,53.51,10866.0,42.7464,42.7784,42.7304,42.7624,10866.0
2016-08-10 11:45:00,53.52,53.52,53.46,53.47,20960.0,42.7704,42.7704,42.7224,42.7304,20960.0
2016-08-10 11:50:00,53.47,53.49,53.43,53.43,26921.0,42.7304,42.7464,42.6985,42.6985,26921.0
2016-08-10 11:55:00,53.43,53.44,53.4,53.41,19628.0,42.6985,42.7065,42.6745,42.6825,19628.0
2016-08-10 12:00:00,53.4,53.4,53.34,53.37,39833.0,42.6745,42.6745,42.6265,42.6505,39833.0
2016-08-10 12:05:00,53.37,53.53,53.36,53.53,22180.0,42.6505,42.7784,42.6425,42.7784,22180.0
2016-08-10 12:10:00,53.53,53.54,53.48,53.48,17648.0,42.7784,42.7864,42.7384,42.7384,17648.0
2016-08-10 12:15:00,53.49,53.5,53.48,53.5,10464.0,42.7464,42.7544,42.7384,42.7544,10464.0
2016-08-10 12:20:00,53.5,53.51,53.43,53.45,25989.0,42.7544,42.7624,42.6985,42.7145,25989.0
2016-08-10 12:25:00,53.46,53.47,53.43,53.45,23225.0,42.7224,42.7304,42.6985,42.7145,23225.0
2016-08-10 12:30:00,53.45,53.46,53.42,53.43,18511.0,42.7145,42.7224,42.6905,42.6985,18511.0
2016-08-10 12:35:00,53.42,53.43,53.38,53.38,26546.0,42.6905,42.6985,42.6585,42.6585,26546.0
2016-08-10 12:40:00,53.39,53.39,53.37,53.38,17557.0,42.6665,42.6665,42.6505,42.6585,17557.0
2016-08-10 12:45:00,53.39,53.4,53.38,53.39,14724.0,42.6665,42.6745,42.6585,42.6665,14724.0
2016-08-10 12:50:00,53.39,53.43,53.38,53.43,20787.0,42.6665,42.6985,42.6585,42.6985,20787.0
2016-08-10 12:55:00,53.43,53.44,53.42,53.44,11969.0,42.6985,42.7065,42.6905,42.7065,11969.0
2016-08-10 13:00:00,53.45,53.45,53.43,53.45,15601.0,42.7145,42.7145,42.6985,42.7145,15601.0
2016-08-10 13:05:00,53.45,53.47,53.44,53.47,9765.0,42.7145,42.7304,42.7065,42.7304,9765.0
2016-08-10 13:10:00,53.47,53.48,53.45,53.46,16151.0,42.7304,42.7384,42.7145,42.7224,16151.0
2016-08-10 13:15:00,53.45,53.46,53.38,53.38,27233.0,42.7145,42.7224,42.6585,42.6585,27233.0
2016-08-10 13:20:00,53.39,53.39,53.35,53.38,35683.0,42.6665,42.6665,42.6345,42.6585,35683.0
2016-08-10 13:25:00,53.38,53.42,53.37,53.42,20949.0,42.6585,42.6905,42.6505,42.6905,20949.0
2016-08-10 13:30:00,53.41,53.44,53.41,53.44,19060.0,42.6825,42.7065,42.6825,42.7065,19060.0
2016-08-10 13:35:00,53.44,53.46,53.43,53.45,12120.0,42.7065,42.7224,42.6985,42.7145,12120.0
2016-08-10 13:40:00,53.45,53.57,53.44,53.56,23929.0,42.7145,42.8104,42.7065,42.8024,23929.0
2016-08-10 13:45:00,53.56,53.56,53.54,53.55,47257.0,42.8024,42.8024,42.7864,42.7944,47257.0
2016-08-10 13:50:00,53.55,53.55,53.46,53.47,22062.0,42.7944,42.7944,42.7224,42.7304,22062.0
2016-08-10 13:55:00,53.46,53.48,53.46,53.48,21893.0,42.7224,42.7384,42.7224,42.7384,21893.0
2016-08-10 14:00:00,53.47,53.52,53.47,53.52,27161.0,42.7304,42.7704,42.7304,42.7704,27161.0
2016-08-10 14:05:00,53.51,53.52,53.45,53.45,15776.0,42.7624,42.7704,42.7145,42.7145,15776.0
2016-08-10 14:10:00,53.46,53.47,53.41,53.43,33478.0,42.7224,42.7304,42.6825,42.6985,33478.0
2016-08-10 14:15:00,53.43,53.44,53.37,53.39,32820.0,42.6985,42.7065,42.6505,42.6665,32820.0
2016-08-10 14:20:00,53.4,53.42,53.38,53.38,21327.0,42.6745,42.6905,42.6585,42.6585,21327.0
2016-08-10 14:25:00,53.39,53.4,53.36,53.38,28436.0,42.6665,42.6745,42.6425,42.6585,28436.0
2016-08-10 14:30:00,53.39,53.4,53.35,53.36,11752.0,42.6665,42.6745,42.6345,42.6425,11752.0
2016-08-10 14:35:00,53.36,53.39,53.34,53.34,22192.0,42.6425,42.6665,42.6265,42.6265,22192.0
2016-08-10 14:40:00,53.34,53.35,53.31,53.33,21763.0,42.6265,42.6345,42.6026,42.6186,21763.0
2016-08-10 14:45:00,53.33,53.35,53.32,53.34,20900.0,42.6186,42.6345,42.6106,42.6265,20900.0
2016-08-10 14:50:00,53.35,53.36,53.34,53.34,9767.0,42.6345,42.6425,42.6265,42.6265,9767.0
2016-08-10 14:55:00,53.35,53.35,53.34,53.34,9751.0,42.6345,42.6345,42.6265,42.6265,9751.0
2016-08-10 15:00:00,53.34,53.36,53.32,53.33,21697.0,42.6265,42.6425,42.6106,42.6186,21697.0
2016-08-10 15:05:00,53.33,53.36,53.32,53.36,17642.0,42.6186,42.6425,42.6106,42.6425,17642.0
2016-08-10 15:10:00,53.36,53.43,53.35,53.43,19273.0,42.6425,42.6985,42.6345,42.6985,19273.0
2016-08-10 15:15:00,53.43,53.46,53.42,53.46,21532.0,42.6985,42.7224,42.6905,42.7224,21532.0
2016-08-10 15:20:00,53.46,53.49,53.44,53.46,24438.0,42.7224,42.7464,42.7065,42.7224,24438.0
2016-08-10 15:25:00,53.46,53.46,53.39,53.4,23398.0,42.7224,42.7224,42.6665,42.6745,23398.0
2016-08-10 15:30:00,53.4,53.42,53.39,53.4,26126.0,42.6745,42.6905,42.6665,42.6745,26126.0
2016-08-10 15:35:00,53.4,53.42,53.35,53.37,49770.0,42.6745,42.6905,42.6345,42.6505,49770.0
2016-08-10 15:40:00,53.37,53.38,53.35,53.36,37881.0,42.6505,42.6585,42.6345,42.6425,37881.0
2016-08-10 15:45:00,53.35,53.39,53.34,53.36,48873.0,42.6345,42.6665,42.6265,42.6425,48873.0
2016-08-10 15:50:00,53.37,53.37,53.33,53.37,70564.0,42.6505,42.6505,42.6186,42.6505,70564.0
2016-08-10 15:55:00,53.37,53.45,53.36,53.45,123256.0,42.6505,42.7145,42.6425,42.7145,123256.0
2016-08-11 09:30:00,53.67,53.68,53.51,53.64,40395.0,42.8903,42.8983,42.7624,42.8663,40395.0
2016-08-11 09:35:00,53.69,53.8,53.63,53.72,15274.0,42.9063,42.9942,42.8583,42.9302,15274.0
2016-08-11 09:40:00,53.73,53.77,53.7,53.71,18532.0,42.9382,42.9702,42.9142,42.9222,18532.0
2016-08-11 09:45:00,53.72,53.79,53.68,53.77,42204.0,42.9302,42.9862,42.8983,42.9702,42204.0
2016-08-11 09:50:00,53.77,53.83,53.77,53.82,12782.0,42.9702,43.0181,42.9702,43.0101,12782.0
2016-08-11 09:55:00,53.82,53.85,53.73,53.75,20179.0,43.0101,43.0341,42.9382,42.9542,20179.0
2016-08-11 10:00:00,53.76,53.77,53.7,53.72,20014.0,42.9622,42.9702,42.9142,42.9302,20014.0
2016-08-11 10:05:00,53.71,53.77,53.68,53.69,24813.0,42.9222,42.9702,42.8983,42.9063,24813.0
2016-08-11 10:10:00,53.7,53.78,53.7,53.77,10010.0,42.9142,42.9782,42.9142,42.9702,10010.0
2016-08-11 10:15:00,53.76,53.76,53.68,53.74,17221.0,42.9622,42.9622,42.8983,42.9462,17221.0
2016-08-11 10:20:00,53.74,53.75,53.68,53.73,18779.0,42.9462,42.9542,42.8983,42.9382,18779.0
2016-08-11 10:25:00,53.73,53.81,53.72,53.75,17051.0,42.9382,43.0021,42.9302,42.9542,17051.0
2016-08-11 10:30:00,53.75,53.81,53.74,53.8,15095.0,42.9542,43.0021,42.9462,42.9942,15095.0
2016-08-11 10:35:00,53.79,53.87,53.79,53.85,22366.0,42.9862,43.0501,42.9862,43.0341,22366.0
2016-08-11 10:40:00,53.86,53.94,53.86,53.94,11961.0,43.0421,43.106,43.0421,43.106,11961.0
2016-08-11 10:45:00,53.94,53.97,53.92,53.94,15096.0,43.106,43.13,43.0901,43.106,15096.0
2016-08-11 10:50:00,53.94,53.94,53.83,53.86,21568.0,43.106,43.106,43.0181,43.0421,21568.0
2016-08-11 10:55:00,53.86,53.88,53.84,53.86,18127.0,43.0421,43.0581,43.0261,43.0421,18127.0
2016-08-11 11:00:00,53.86,53.87,53.77,53.79,48967.0,43.0421,43.0501,42.9702,42.9862,48967.0
2016-08-11 11:05:00,53.79,53.79,53.74,53.78,25316.0,42.9862,42.9862,42.9462,42.9782,25316.0
2016-08-11 11:10:00,53.79,53.82,53.78,53.8,11240.0,42.9862,43.0101,42.9782,42.9942,11240.0
2016-08-11 11:15:00,53.8,53.8,53.76,53.8,13155.0,42.9942,42.9942,42.9622,42.9942,13155.0
2016-08-11 11:20:00,53.8,53.8,53.72,53.76,30659.0,42.9942,42.9942,42.9302,42.9622,30659.0
2016-08-11 11:25:00,53.76,53.85,53.76,53.84,9512.0,42.9622,43.0341,42.9622,43.0261,9512.0
2016-08-11 11:30:00,53.84,53.85,53.79,53.8,50839.0,43.0261,43.0341,42.9862,42.9942,50839.0
2016-08-11 11:35:00,53.81,53.91,53.8,53.91,32683.0,43.0021,43.0821,42.9942,43.0821,32683.0
2016-08-11 11:40:00,53.91,53.92,53.89,53.9,12781.0,43.0821,43.0901,43.0661,43.0741,12781.0
2016-08-11 11:45:00,53.91,53.91,53.81,53.89,52428.0,43.0821,43.0821,43.0021,43.0661,52428.0
2016-08-11 11:50:00,53.89,53.89,53.85,53.85,10834.0,43.0661,43.0661,43.0341,43.0341,10834.0
2016-08-11 11:55:00,53.86,53.87,53.81,53.86,44321.0,43.0421,43.0501,43.0021,43.0421,44321.0
2016-08-11 12:00:00,53.86,53.86,53.84,53.85,8397.0,43.0421,43.0421,43.0261,43.0341,8397.0
2016-08-11 12:05:00,53.85,53.85,53.79,53.81,40486.0,43.0341,43.0341,42.9862,43.0021,40486.0
2016-08-11 12:10:00,53.81,53.83,53.79,53.83,8782.0,43.0021,43.0181,42.9862,43.0181,8782.0
2016-08-11 12:15:00,53.83,53.85,53.79,53.82,11944.0,43.0181,43.0341,42.9862,43.0101,11944.0
2016-08-11 12:20:00,53.84,53.92,53.83,53.91,40114.0,43.0261,43.0901,43.0181,43.0821,40114.0
2016-08-11 12:25:00,53.91,53.91,53.88,53.9,11424.0,43.0821,43.0821,43.0581,43.0741,11424.0
2016-08-11 12:30:00,53.9,53.92,53.87,53.91,9952.0,43.0741,43.0901,43.0501,43.0821,9952.0
2016-08-11 12:35:00,53.91,53.94,53.91,53.92,9482.0,43.0821,43.106,43.0821,43.0901,9482.0
2016-08-11 12:40:00,53.91,53.92,53.88,53.89,21088.0,43.0821,43.0901,43.0581,43.0661,21088.0
2016-08-11 12:45:00,53.89,53.89,53.85,53.85,8996.0,43.0661,43.0661,43.0341,43.0341,8996.0
2016-08-11 12:50:00,53.86,53.87,53.84,53.85,9166.0,43.0421,43.0501,43.0261,43.0341,9166.0
2016-08-11 12:55:00,53.85,53.87,53.83,53.84,8033.0,43.0341,43.0501,43.0181,43.0261,8033.0
2016-08-11 13:00:00,53.84,53.88,53.83,53.88,16692.0,43.0261,43.0581,43.0181,43.0581,16692.0
2016-08-11 13:05:00,53.88,53.93,53.88,53.93,9671.0,43.0581,43.098,43.0581,43.098,9671.0
2016-08-11 13:10:00,53.93,53.94,53.92,53.93,15437.0,43.098,43.106,43.0901,43.098,15437.0
2016-08-11 13:15:00,53.92,53.92,53.91,53.92,6766.0,43.0901,43.0901,43.0821,43.0901,6766.0
2016-08-11 13:20:00,53.92,53.92,53.89,53.89,8752.0,43.0901,43.0901,43.0661,43.0661,8752.0
2016-08-11 13:25:00,53.89,53.9,53.86,53.89,9222.0,43.0661,43.0741,43.0421,43.0661,9222.0
2016-08-11 13:30:00,53.9,53.91,53.9,53.91,13293.0,43.0741,43.0821,43.0741,43.0821,13293.0
2016-08-11 13:35:00,53.92,53.94,53.91,53.91,12874.0,43.0901,43.106,43.0821,43.0821,12874.0
2016-08-11 13:40:00,53.92,53.94,53.91,53.93,8557.0,43.0901,43.106,43.0821,43.098,8557.0
2016-08-11 13:45:00,53.93,53.98,53.92,53.97,11427.0,43.098,43.138,43.0901,43.13,11427.0
2016-08-11 13:50:00,53.98,54.0,53.97,53.98,24727.0,43.138,43.154,43.13,43.138,24727.0
2016-08-11 13:55:00,53.99,53.99,53.96,53.99,15886.0,43.146,43.146,43.122,43.146,15886.0
2016-08-11 14:00:00,53.98,54.02,53.96,54.01,34065.0,43.138,43.17,43.122,43.162,34065.0
2016-08-11 14:05:00,54.02,54.09,54.0,54.0,39661.0,43.17,43.2259,43.154,43.154,39661.0
2016-08-11 14:10:00,54.0,54.07,53.99,54.07,15340.0,43.154,43.2099,43.146,43.2099,15340.0
2016-08-11 14:15:00,54.07,54.09,53.95,53.95,45297.0,43.2099,43.2259,43.114,43.114,45297.0
2016-08-11 14:20:00,53.96,54.03,53.96,54.03,17248.0,43.122,43.178,43.122,43.178,17248.0
2016-08-11 14:25:00,54.03,54.06,54.01,54.02,25187.0,43.178,43.2019,43.162,43.17,25187.0
2016-08-11 14:30:00,54.02,54.03,53.98,54.03,31768.0,43.17,43.178,43.138,43.178,31768.0
2016-08-11 14:35:00,54.03,54.06,54.02,54.03,29571.0,43.178,43.2019,43.17,43.178,29571.0
2016-08-11 14:40:00,54.03,54.04,54.01,54.03,15093.0,43.178,43.186,43.162,43.178,15093.0
2016-08-11 14:45:00,54.03,54.05,54.01,54.05,26742.0,43.178,43.1939,43.162,43.1939,26742.0
2016-08-11 14:50:00,54.05,54.11,54.05,54.09,34676.0,43.1939,43.2419,43.1939,43.2259,34676.0
2016-08-11 14:55:00,54.09,54.09,53.99,54.03,25036.0,43.2259,43.2259,43.146,43.178,25036.0
2016-08-11 15:00:00,54.03,54.06,54.02,54.05,23912.0,43.178,43.2019,43.17,43.1939,23912.0
2016-08-11 15:05:00,54.06,54.06,54.03,54.03,13474.0,43.2019,43.2019,43.178,43.178,13474.0
2016-08-11 15:10:00,54.03,54.06,54.02,54.06,19361.0,43.178,43.2019,43.17,43.2019,19361.0
2016-08-11 15:15:00,54.05,54.05,53.96,53.98,26041.0,43.1939,43.1939,43.122,43.138,26041.0
2016-08-11 15:20:00,53.99,53.99,53.95,53.96,30659.0,43.146,43.146,43.114,43.122,30659.0
2016-08-11 15:25:00,53.96,53.96,53.92,53.92,16800.0,43.122,43.122,43.0901,43.0901,16800.0
2016-08-11 15:30:00,53.92,54.02,53.9,54.02,41855.0,43.0901,43.17,43.0741,43.17,41855.0
2016-08-11 15:35:00,54.02,54.02,53.97,54.02,33648.0,43.17,43.17,43.13,43.17,33648.0
2016-08-11 15:40:00,54.02,54.04,54.0,54.04,40470.0,43.17,43.186,43.154,43.186,40470.0
2016-08-11 15:45:00,54.04,54.06,54.03,54.05,40784.0,43.186,43.2019,43.178,43.1939,40784.0
2016-08-11 15:50:00,54.04,54.06,54.03,54.05,61495.0,43.186,43.2019,43.178,43.1939,61495.0
2016-08-11 15:55:00,54.05,54.06,53.99,54.01,126407.0,43.1939,43.2019,43.146,43.162,126407.0
2016-08-12 09:30:00,53.98,54.02,53.76,54.0,46469.0,43.138,43.17,42.9622,43.154,46469.0
2016-08-12 09:35:00,53.98,54.02,53.88,53.94,12433.0,43.138,43.17,43.0581,43.106,12433.0
2016-08-12 09:40:00,53.91,54.04,53.91,54.01,17386.0,43.0821,43.186,43.0821,43.162,17386.0
2016-08-12 09:45:00,54.02,54.03,53.94,53.98,10405.0,43.17,43.178,43.106,43.138,10405.0
2016-08-12 09:50:00,53.96,54.03,53.94,54.03,20256.0,43.122,43.178,43.106,43.178,20256.0
2016-08-12 09:55:00,54.02,54.05,54.01,54.02,13729.0,43.17,43.1939,43.162,43.17,13729.0
2016-08-12 10:00:00,54.02,54.03,53.93,54.01,26156.0,43.17,43.178,43.098,43.162,26156.0
2016-08-12 10:05:00,54.01,54.01,53.88,53.92,16902.0,43.162,43.162,43.0581,43.0901,16902.0
2016-08-12 10:10:00,53.92,54.01,53.92,54.0,12159.0,43.0901,43.162,43.0901,43.154,12159.0
2016-08-12 10:15:00,54.01,54.01,53.92,53.95,15500.0,43.162,43.162,43.0901,43.114,15500.0
2016-08-12 10:20:00,53.95,53.97,53.91,53.93,16652.0,43.114,43.13,43.0821,43.098,16652.0
2016-08-12 10:25:00,53.94,53.98,53.94,53.98,9433.0,43.106,43.138,43.106,43.138,9433.0
2016-08-12 10:30:00,53.97,54.01,53.95,53.95,15485.0,43.13,43.162,43.114,43.114,15485.0
2016-08-12 10:35:00,53.95,53.97,53.92,53.95,13384.0,43.114,43.13,43.0901,43.114,13384.0
2016-08-12 10:40:00,53.96,53.98,53.95,53.98,9600.0,43.122,43.138,43.114,43.138,9600.0
2016-08-12 10:45:00,53.98,54.0,53.96,53.96,12379.0,43.138,43.154,43.122,43.122,12379.0
2016-08-12 10:50:00,53.97,54.02,53.96,53.98,23172.0,43.13,43.17,43.122,43.138,23172.0
2016-08-12 10:55:00,53.98,53.99,53.96,53.97,10573.0,43.138,43.146,43.122,43.13,10573.0
2016-08-12 11:00:00,53.97,53.98,53.96,53.98,9570.0,43.13,43.138,43.122,43.138,9570.0
2016-08-12 11:05:00,53.97,53.98,53.96,53.97,9153.0,43.13,43.138,43.122,43.13,9153.0
2016-08-12 11:10:00,53.97,53.97,53.91,53.91,17685.0,43.13,43.13,43.0821,43.0821,17685.0
2016-08-12 11:15:00,53.92,53.93,53.91,53.93,7469.0,43.0901,43.098,43.0821,43.098,7469.0
2016-08-12 11:20:00,53.93,53.97,53.93,53.96,21672.0,43.098,43.13,43.098,43.122,21672.0
2016-08-12 11:25:00,53.97,54.03,53.96,54.03,19436.0,43.13,43.178,43.122,43.178,19436.0
2016-08-12 11:30:00,54.03,54.03,53.98,53.98,24474.0,43.178,43.178,43.138,43.138,24474.0
2016-08-12 11:35:00,53.99,54.0,53.97,53.98,38641.0,43.146,43.154,43.13,43.138,38641.0
2016-08-12 11:40:00,53.98,53.98,53.92,53.95,17513.0,43.138,43.138,43.0901,43.114,17513.0
2016-08-12 11:45:00,53.95,53.97,53.94,53.96,10928.0,43.114,43.13,43.106,43.122,10928.0
2016-08-12 11:50:00,53.97,53.97,53.95,53.96,30724.0,43.13,43.13,43.114,43.122,30724.0
2016-08-12 11:55:00,53.96,53.96,53.92,53.94,56131.0,43.122,43.122,43.0901,43.106,56131.0
2016-08-12 12:00:00,53.94,53.95,53.9,53.9,42621.0,43.106,43.114,43.0741,43.0741,42621.0
2016-08-12 12:05:00,53.9,53.91,53.85,53.85,11475.0,43.0741,43.0821,43.0341,43.0341,11475.0
2016-08-12 12:10:00,53.85,53.85,53.8,53.82,23091.0,43.0341,43.0341,42.9942,43.0101,23091.0
2016-08-12 12:15:00,53.82,53.83,53.82,53.83,7044.0,43.0101,43.0181,43.0101,43.0181,7044.0
2016-08-12 12:20:00,53.83,53.85,53.81,53.85,35227.0,43.0181,43.0341,43.0021,43.0341,35227.0
2016-08-12 12:25:00,53.84,53.9,53.84,53.9,15410.0,43.0261,43.0741,43.0261,43.0741,15410.0
2016-08-12 12:30:00,53.89,53.9,53.88,53.89,8460.0,43.0661,43.0741,43.0581,43.0661,8460.0
2016-08-12 12:35:00,53.9,53.93,53.89,53.92,20457.0,43.0741,43.098,43.0661,43.0901,20457.0
2016-08-12 12:40:00,53.92,53.94,53.91,53.94,8145.0,43.0901,43.106,43.0821,43.106,8145.0
2016-08-12 12:45:00,53.93,53.93,53.92,53.93,5011.0,43.098,43.098,43.0901,43.098,5011.0
2016-08-12 12:50:00,53.93,53.93,53.89,53.93,31178.0,43.098,43.098,43.0661,43.098,31178.0
2016-08-12 12:55:00,53.93,53.96,53.93,53.94,13060.0,43.098,43.122,43.098,43.106,13060.0
2016-08-12 13:00:00,53.94,53.94,53.83,53.83,15408.0,43.106,43.106,43.0181,43.0181,15408.0
2016-08-12 13:05:00,53.82,53.83,53.71,53.71,16160.0,43.0101,43.0181,42.9222,42.9222,16160.0
2016-08-12 13:10:00,53.72,53.76,53.71,53.75,18923.0,42.9302,42.9622,42.9222,42.9542,18923.0
2016-08-12 13:15:00,53.76,53.82,53.75,53.8,33536.0,42.9622,43.0101,42.9542,42.9942,33536.0
2016-08-12 13:20:00,53.8,53.81,53.78,53.79,12048.0,42.9942,43.0021,42.9782,42.9862,12048.0
2016-08-12 13:25:00,53.79,53.82,53.79,53.82,10177.0,42.9862,43.0101,42.9862,43.0101,10177.0
2016-08-12 13:30:00,53.82,53.82,53.79,53.79,14722.0,43.0101,43.0101,42.9862,42.9862,14722.0
2016-08-12 13:35:00,53.79,53.79,53.74,53.75,57584.0,42.9862,42.9862,42.9462,42.9542,57584.0
2016-08-12 13:40:00,53.75,53.86,53.74,53.86,18656.0,42.9542,43.0421,42.9462,43.0421,18656.0
2016-08-12 13:45:00,53.85,53.86,53.83,53.84,28947.0,43.0341,43.0421,43.0181,43.0261,28947.0
2016-08-12 13:50:00,53.84,53.88,53.84,53.85,12741.0,43.0261,43.0581,43.0261,43.0341,12741.0
2016-08-12 13:55:00,53.84,53.84,53.82,53.83,28590.0,43.0261,43.0261,43.0101,43.0181,28590.0
2016-08-12 14:00:00,53.82,53.84,53.82,53.83,24331.0,43.0101,43.0261,43.0101,43.0181,24331.0
2016-08-12 14:05:00,53.83,53.88,53.81,53.87,55738.0,43.0181,43.0581,43.0021,43.0501,55738.0
2016-08-12 14:10:00,53.87,53.88,53.83,53.84,27905.0,43.0501,43.0581,43.0181,43.0261,27905.0
2016-08-12 14:15:00,53.85,53.85,53.8,53.82,19257.0,43.0341,43.0341,42.9942,43.0101,19257.0
2016-08-12 14:20:00,53.82,53.86,53.81,53.85,22661.0,43.0101,43.0421,43.0021,43.0341,22661.0
2016-08-12 14:25:00,53.86,53.89,53.85,53.87,32003.0,43.0421,43.0661,43.0341,43.0501,32003.0
2016-08-12 14:30:00,53.87,53.87,53.82,53.85,13511.0,43.0501,43.0501,43.0101,43.0341,13511.0
2016-08-12 14:35:00,53.85,53.85,53.83,53.84,8275.0,43.0341,43.0341,43.0181,43.0261,8275.0
2016-08-12 14:40:00,53.84,53.89,53.83,53.89,15859.0,43.0261,43.0661,43.0181,43.0661,15859.0
2016-08-12 14:45:00,53.89,53.89,53.88,53.89,10293.0,43.0661,43.0661,43.0581,43.0661,10293.0
2016-08-12 14:50:00,53.88,53.89,53.85,53.88,29172.0,43.0581,43.0661,43.0341,43.0581,29172.0
2016-08-12 14:55:00,53.88,53.9,53.88,53.9,29557.0,43.0581,43.0741,43.0581,43.0741,29557.0
2016-08-12 15:00:00,53.9,53.92,53.89,53.9,21187.0,43.0741,43.0901,43.0661,43.0741,21187.0
2016-08-12 15:05:00,53.9,53.9,53.87,53.88,20031.0,43.0741,43.0741,43.0501,43.0581,20031.0
2016-08-12 15:10:00,53.88,53.89,53.87,53.88,13863.0,43.0581,43.0661,43.0501,43.0581,13863.0
2016-08-12 15:15:00,53.88,53.94,53.87,53.93,36059.0,43.0581,43.106,43.0501,43.098,36059.0
2016-08-12 15:20:00,53.92,53.92,53.9,53.9,9883.0,43.0901,43.0901,43.0741,43.0741,9883.0
2016-08-12 15:25:00,53.91,53.91,53.87,53.89,25278.0,43.0821,43.0821,43.0501,43.0661,25278.0
2016-08-12 15:30:00,53.89,53.92,53.86,53.92,26466.0,43.0661,43.0901,43.0421,43.0901,26466.0
2016-08-12 15:35:00,53.92,53.97,53.91,53.96,41265.0,43.0901,43.13,43.0821,43.122,41265.0
2016-08-12 15:40:00,53.96,53.98,53.95,53.95,30370.0,43.122,43.138,43.114,43.114,30370.0
2016-08-12 15:45:00,53.96,53.99,53.94,53.99,59552.0,43.122,43.146,43.106,43.146,59552.0
2016-08-12 15:50:00,53.98,54.01,53.97,54.0,119647.0,43.138,43.162,43.13,43.154,119647.0
2016-08-12 15:55:00,54.0,54.02,53.94,53.95,162860.0,43.154,43.17,43.106,43.114,162860.0
2016-08-15 09:30:00,54.06,54.24,54.06,54.24,39652.0,43.2019,43.3458,43.2019,43.3458,39652.0
2016-08-15 09:35:00,54.27,54.35,54.21,54.3,14259.0,43.3698,43.4337,43.3218,43.3937,14259.0
2016-08-15 09:40:00,54.31,54.32,54.22,54.23,14581.0,43.4017,43.4097,43.3298,43.3378,14581.0
2016-08-15 09:45:00,54.25,54.3,54.21,54.29,11564.0,43.3538,43.3937,43.3218,43.3857,11564.0
2016-08-15 09:50:00,54.29,54.36,54.27,54.33,24430.0,43.3857,43.4417,43.3698,43.4177,24430.0
2016-08-15 09:55:00,54.32,54.4,54.32,54.33,18211.0,43.4097,43.4736,43.4097,43.4177,18211.0
2016-08-15 10:00:00,54.31,54.33,54.25,54.25,22162.0,43.4017,43.4177,43.3538,43.3538,22162.0
2016-08-15 10:05:00,54.25,54.28,54.19,54.24,21583.0,43.3538,43.3777,43.3058,43.3458,21583.0
2016-08-15 10:10:00,54.25,54.34,54.25,54.34,15505.0,43.3538,43.4257,43.3538,43.4257,15505.0
2016-08-15 10:15:00,54.34,54.34,54.33,54.33,14383.0,43.4257,43.4257,43.4177,43.4177,14383.0
2016-08-15 10:20:00,54.34,54.35,54.33,54.33,37877.0,43.4257,43.4337,43.4177,43.4177,37877.0
2016-08-15 10:25:00,54.34,54.45,54.33,54.44,21568.0,43.4257,43.5136,43.4177,43.5056,21568.0
2016-08-15 10:30:00,54.43,54.43,54.41,54.43,11397.0,43.4976,43.4976,43.4816,43.4976,11397.0
2016-08-15 10:35:00,54.43,54.5,54.42,54.49,23993.0,43.4976,43.5536,43.4896,43.5456,23993.0
2016-08-15 10:40:00,54.49,54.55,54.47,54.53,20483.0,43.5456,43.5935,43.5296,43.5775,20483.0
2016-08-15 10:45:00,54.54,54.56,54.5,54.56,39534.0,43.5855,43.6015,43.5536,43.6015,39534.0
2016-08-15 10:50:00,54.56,54.59,54.54,54.59,16217.0,43.6015,43.6255,43.5855,43.6255,16217.0
2016-08-15 10:55:00,54.6,54.6,54.55,54.59,25425.0,43.6335,43.6335,43.5935,43.6255,25425.0
2016-08-15 11:00:00,54.59,54.62,54.59,54.61,14441.0,43.6255,43.6495,43.6255,43.6415,14441.0
2016-08-15 11:05:00,54.6,54.64,54.57,54.63,25919.0,43.6335,43.6654,43.6095,43.6574,25919.0
2016-08-15 11:10:00,54.63,54.68,54.6,54.61,21297.0,43.6574,43.6974,43.6335,43.6415,21297.0
2016-08-15 11:15:00,54.61,54.65,54.61,54.64,15247.0,43.6415,43.6734,43.6415,43.6654,15247.0
2016-08-15 11:20:00,54.64,54.68,54.63,54.67,17147.0,43.6654,43.6974,43.6574,43.6894,17147.0
2016-08-15 11:25:00,54.66,54.7,54.65,54.7,16509.0,43.6814,43.7134,43.6734,43.7134,16509.0
2016-08-15 11:30:00,54.69,54.76,54.61,54.7,291767.0,43.7054,43.7613,43.6415,43.7134,291767.0
2016-08-15 11:35:00,54.7,54.77,54.69,54.72,152097.0,43.7134,43.7693,43.7054,43.7294,152097.0
2016-08-15 11:40:00,54.72,54.76,54.7,54.75,80914.0,43.7294,43.7613,43.7134,43.7533,80914.0
2016-08-15 11:45:00,54.74,54.78,54.72,54.76,29628.0,43.7454,43.7773,43.7294,43.7613,29628.0
2016-08-15 11:50:00,54.75,54.76,54.68,54.71,27178.0,43.7533,43.7613,43.6974,43.7214,27178.0
2016-08-15 11:55:00,54.72,54.76,54.71,54.76,10799.0,43.7294,43.7613,43.7214,43.7613,10799.0
2016-08-15 12:00:00,54.76,54.76,54.69,54.7,26404.0,43.7613,43.7613,43.7054,43.7134,26404.0
2016-08-15 12:05:00,54.7,54.73,54.68,54.7,17256.0,43.7134,43.7374,43.6974,43.7134,17256.0
2016-08-15 12:10:00,54.71,54.72,54.69,54.69,25876.0,43.7214,43.7294,43.7054,43.7054,25876.0
2016-08-15 12:15:00,54.69,54.7,54.68,54.69,9557.0,43.7054,43.7134,43.6974,43.7054,9557.0
2016-08-15 12:20:00,54.69,54.69,54.64,54.66,21223.0,43.7054,43.7054,43.6654,43.6814,21223.0
2016-08-15 12:25:00,54.66,54.69,54.62,54.69,14121.0,43.6814,43.7054,43.6495,43.7054,14121.0
2016-08-15 12:30:00,54.69,54.73,54.68,54.73,9002.0,43.7054,43.7374,43.6974,43.7374,9002.0
2016-08-15 12:35:00,54.73,54.73,54.69,54.7,14966.0,43.7374,43.7374,43.7054,43.7134,14966.0
2016-08-15 12:40:00,54.7,54.73,54.68,54.72,9795.0,43.7134,43.7374,43.6974,43.7294,9795.0
2016-08-15 12:45:00,54.71,54.73,54.71,54.71,5965.0,43.7214,43.7374,43.7214,43.7214,5965.0
2016-08-15 12:50:00,54.72,54.73,54.67,54.73,21938.0,43.7294,43.7374,43.6894,43.7374,21938.0
2016-08-15 12:55:00,54.73,54.73,54.71,54.72,6893.0,43.7374,43.7374,43.7214,43.7294,6893.0
2016-08-15 13:00:00,54.72,54.73,54.71,54.71,7464.0,43.7294,43.7374,43.7214,43.7214,7464.0
2016-08-15 13:05:00,54.72,54.74,54.71,54.73,24580.0,43.7294,43.7454,43.7214,43.7374,24580.0
2016-08-15 13:10:00,54.74,54.74,54.72,54.74,11532.0,43.7454,43.7454,43.7294,43.7454,11532.0
2016-08-15 13:15:00,54.73,54.76,54.73,54.76,44634.0,43.7374,43.7613,43.7374,43.7613,44634.0
2016-08-15 13:20:00,54.77,54.78,54.76,54.76,37255.0,43.7693,43.7773,43.7613,43.7613,37255.0
2016-08-15 13:25:00,54.76,54.78,54.73,54.78,13699.0,43.7613,43.7773,43.7374,43.7773,13699.0
2016-08-15 13:30:00,54.78,54.81,54.77,54.8,24414.0,43.7773,43.8013,43.7693,43.7933,24414.0
2016-08-15 13:35:00,54.8,54.81,54.78,54.79,15293.0,43.7933,43.8013,43.7773,43.7853,15293.0
2016-08-15 13:40:00,54.79,54.82,54.78,54.81,37677.0,43.7853,43.8093,43.7773,43.8013,37677.0
2016-08-15 13:45:00,54.81,54.83,54.8,54.82,17232.0,43.8013,43.8173,43.7933,43.8093,17232.0
2016-08-15 13:50:00,54.82,54.83,54.8,54.82,10407.0,43.8093,43.8173,43.7933,43.8093,10407.0
2016-08-15 13:55:00,54.82,54.82,54.81,54.82,6866.0,43.8093,43.8093,43.8013,43.8093,6866.0
2016-08-15 14:00:00,54.81,54.82,54.78,54.78,22382.0,43.8013,43.8093,43.7773,43.7773,22382.0
2016-08-15 14:05:00,54.78,54.8,54.77,54.78,13653.0,43.7773,43.7933,43.7693,43.7773,13653.0
2016-08-15 14:10:00,54.78,54.79,54.77,54.78,15213.0,43.7773,43.7853,43.7693,43.7773,15213.0
2016-08-15 14:15:00,54.78,54.79,54.73,54.73,31644.0,43.7773,43.7853,43.7374,43.7374,31644.0
2016-08-15 14:20:00,54.73,54.76,54.73,54.75,21946.0,43.7374,43.7613,43.7374,43.7533,21946.0
2016-08-15 14:25:00,54.75,54.76,54.74,54.75,19649.0,43.7533,43.7613,43.7454,43.7533,19649.0
2016-08-15 14:30:00,54.76,54.79,54.75,54.77,22782.0,43.7613,43.7853,43.7533,43.7693,22782.0
2016-08-15 14:35:00,54.78,54.78,54.74,54.77,24252.0,43.7773,43.7773,43.7454,43.7693,24252.0
2016-08-15 14:40:00,54.77,54.82,54.76,54.82,18264.0,43.7693,43.8093,43.7613,43.8093,18264.0
2016-08-15 14:45:00,54.82,54.84,54.81,54.83,14225.0,43.8093,43.8253,43.8013,43.8173,14225.0
2016-08-15 14:50:00,54.83,54.84,54.81,54.81,6505.0,43.8173,43.8253,43.8013,43.8013,6505.0
2016-08-15 14:55:00,54.81,54.82,54.8,54.8,19072.0,43.8013,43.8093,43.7933,43.7933,19072.0
2016-08-15 15:00:00,54.8,54.81,54.76,54.78,18215.0,43.7933,43.8013,43.7613,43.7773,18215.0
2016-08-15 15:05:00,54.77,54.79,54.75,54.79,23398.0,43.7693,43.7853,43.7533,43.7853,23398.0
2016-08-15 15:10:00,54.78,54.79,54.76,54.77,17054.0,43.7773,43.7853,43.7613,43.7693,17054.0
2016-08-15 15:15:00,54.76,54.79,54.73,54.75,34150.0,43.7613,43.7853,43.7374,43.7533,34150.0
2016-08-15 15:20:00,54.76,54.79,54.75,54.79,39940.0,43.7613,43.7853,43.7533,43.7853,39940.0
2016-08-15 15:25:00,54.78,54.8,54.77,54.79,180573.0,43.7773,43.7933,43.7693,43.7853,180573.0
2016-08-15 15:30:00,54.79,54.79,54.78,54.79,104861.0,43.7853,43.7853,43.7773,43.7853,104861.0
2016-08-15 15:35:00,54.79,54.79,54.78,54.78,26575.0,43.7853,43.7853,43.7773,43.7773,26575.0
2016-08-15 15:40:00,54.79,54.79,54.73,54.77,50685.0,43.7853,43.7853,43.7374,43.7693,50685.0
2016-08-15 15:45:00,54.76,54.76,54.73,54.74,60772.0,43.7613,43.7613,43.7374,43.7454,60772.0
2016-08-15 15:50:00,54.75,54.75,54.7,54.71,66792.0,43.7533,43.7533,43.7134,43.7214,66792.0
2016-08-15 15:55:00,54.72,54.75,54.69,54.72,174000.0,43.7294,43.7533,43.7054,43.7294,174000.0
2016-08-16 09:30:00,54.59,54.62,54.33,54.5,48875.0,43.6255,43.6495,43.4177,43.5536,48875.0
2016-08-16 09:35:00,54.49,54.58,54.47,54.53,15802.0,43.5456,43.6175,43.5296,43.5775,15802.0
2016-08-16 09:40:00,54.5,54.62,54.5,54.58,11891.0,43.5536,43.6495,43.5536,43.6175,11891.0
2016-08-16 09:45:00,54.56,54.61,54.52,54.6,12323.0,43.6015,43.6415,43.5695,43.6335,12323.0
2016-08-16 09:50:00,54.6,54.64,54.56,54.64,13131.0,43.6335,43.6654,43.6015,43.6654,13131.0
2016-08-16 09:55:00,54.63,54.64,54.59,54.59,9808.0,43.6574,43.6654,43.6255,43.6255,9808.0
2016-08-16 10:00:00,54.6,54.67,54.58,54.65,20408.0,43.6335,43.6894,43.6175,43.6734,20408.0
2016-08-16 10:05:00,54.65,54.73,54.65,54.69,21856.0,43.6734,43.7374,43.6734,43.7054,21856.0
2016-08-16 10:10:00,54.69,54.69,54.66,54.66,6804.0,43.7054,43.7054,43.6814,43.6814,6804.0
2016-08-16 10:15:00,54.67,54.67,54.62,54.67,19793.0,43.6894,43.6894,43.6495,43.6894,19793.0
2016-08-16 10:20:00,54.67,54.69,54.65,54.68,8608.0,43.6894,43.7054,43.6734,43.6974,8608.0
2016-08-16 10:25:00,54.68,54.71,54.67,54.67,38340.0,43.6974,43.7214,43.6894,43.6894,38340.0
2016-08-16 10:30:00,54.66,54.76,54.66,54.72,28315.0,43.6814,43.7613,43.6814,43.7294,28315.0
2016-08-16 10:35:00,54.72,54.79,54.69,54.79,65736.0,43.7294,43.7853,43.7054,43.7853,65736.0
2016-08-16 10:40:00,54.79,54.82,54.78,54.78,18627.0,43.7853,43.8093,43.7773,43.7773,18627.0
2016-08-16 10:45:00,54.79,54.79,54.72,54.77,22205.0,43.7853,43.7853,43.7294,43.7693,22205.0
2016-08-16 10:50:00,54.77,54.77,54.73,54.73,12734.0,43.7693,43.7693,43.7374,43.7374,12734.0
2016-08-16 10:55:00,54.74,54.74,54.68,54.7,21404.0,43.7454,43.7454,43.6974,43.7134,21404.0
2016-08-16 11:00:00,54.7,54.73,54.67,54.72,31991.0,43.7134,43.7374,43.6894,43.7294,31991.0
2016-08-16 11:05:00,54.73,54.76,54.72,54.73,22038.0,43.7374,43.7613,43.7294,43.7374,22038.0
2016-08-16 11:10:00,54.73,54.76,54.72,54.76,16202.0,43.7374,43.7613,43.7294,43.7613,16202.0
2016-08-16 11:15:00,54.76,54.83,54.76,54.81,17943.0,43.7613,43.8173,43.7613,43.8013,17943.0
2016-08-16 11:20:00,54.81,54.83,54.78,54.8,27656.0,43.8013,43.8173,43.7773,43.7933,27656.0
2016-08-16 11:25:00,54.8,54.83,54.79,54.83,21846.0,43.7933,43.8173,43.7853,43.8173,21846.0
2016-08-16 11:30:00,54.82,54.82,54.77,54.8,21244.0,43.8093,43.8093,43.7693,43.7933,21244.0
2016-08-16 11:35:00,54.8,54.8,54.74,54.74,109838.0,43.7933,43.7933,43.7454,43.7454,109838.0
2016-08-16 11:40:00,54.74,54.77,54.69,54.7,51152.0,43.7454,43.7693,43.7054,43.7134,51152.0
2016-08-16 11:45:00,54.69,54.72,54.64,54.71,39549.0,43.7054,43.7294,43.6654,43.7214,39549.0
2016-08-16 11:50:00,54.72,54.73,54.7,54.71,8351.0,43.7294,43.7374,43.7134,43.7214,8351.0
2016-08-16 11:55:00,54.72,54.75,54.7,54.72,23658.0,43.7294,43.7533,43.7134,43.7294,23658.0
2016-08-16 12:00:00,54.72,54.72,54.69,54.71,19657.0,43.7294,43.7294,43.7054,43.7214,19657.0
2016-08-16 12:05:00,54.71,54.72,54.7,54.71,8316.0,43.7214,43.7294,43.7134,43.7214,8316.0
2016-08-16 12:10:00,54.71,54.73,54.7,54.71,13728.0,43.7214,43.7374,43.7134,43.7214,13728.0
2016-08-16 12:15:00,54.71,54.72,54.7,54.71,9815.0,43.7214,43.7294,43.7134,43.7214,9815.0
2016-08-16 12:20:00,54.72,54.72,54.69,54.71,18367.0,43.7294,43.7294,43.7054,43.7214,18367.0
2016-08-16 12:25:00,54.71,54.72,54.67,54.68,24474.0,43.7214,43.7294,43.6894,43.6974,24474.0
2016-08-16 12:30:00,54.68,54.69,54.66,54.67,10535.0,43.6974,43.7054,43.6814,43.6894,10535.0
2016-08-16 12:35:00,54.67,54.69,54.67,54.69,9300.0,43.6894,43.7054,43.6894,43.7054,9300.0
2016-08-16 12:40:00,54.69,54.73,54.68,54.73,15011.0,43.7054,43.7374,43.6974,43.7374,15011.0
2016-08-16 12:45:00,54.72,54.76,54.71,54.75,10693.0,43.7294,43.7613,43.7214,43.7533,10693.0
2016-08-16 12:50:00,54.76,54.76,54.72,54.73,7033.0,43.7613,43.7613,43.7294,43.7374,7033.0
2016-08-16 12:55:00,54.73,54.73,54.71,54.72,12394.0,43.7374,43.7374,43.7214,43.7294,12394.0
2016-08-16 13:00:00,54.73,54.77,54.72,54.77,12857.0,43.7374,43.7693,43.7294,43.7693,12857.0
2016-08-16 13:05:00,54.77,54.77,54.72,54.72,9395.0,43.7693,43.7693,43.7294,43.7294,9395.0
2016-08-16 13:10:00,54.72,54.74,54.7,54.71,9269.0,43.7294,43.7454,43.7134,43.7214,9269.0
2016-08-16 13:15:00,54.7,54.7,54.68,54.69,12697.0,43.7134,43.7134,43.6974,43.7054,12697.0
2016-08-16 13:20:00,54.69,54.7,54.68,54.69,15213.0,43.7054,43.7134,43.6974,43.7054,15213.0
2016-08-16 13:25:00,54.68,54.71,54.68,54.71,16884.0,43.6974,43.7214,43.6974,43.7214,16884.0
2016-08-16 13:30:00,54.7,54.7,54.69,54.69,16663.0,43.7134,43.7134,43.7054,43.7054,16663.0
2016-08-16 13:35:00,54.7,54.7,54.68,54.69,19105.0,43.7134,43.7134,43.6974,43.7054,19105.0
2016-08-16 13:40:00,54.7,54.71,54.69,54.71,9338.0,43.7134,43.7214,43.7054,43.7214,9338.0
2016-08-16 13:45:00,54.71,54.71,54.68,54.7,15855.0,43.7214,43.7214,43.6974,43.7134,15855.0
2016-08-16 13:50:00,54.7,54.71,54.69,54.7,5481.0,43.7134,43.7214,43.7054,43.7134,5481.0
2016-08-16 13:55:00,54.7,54.74,54.7,54.72,15788.0,43.7134,43.7454,43.7134,43.7294,15788.0
2016-08-16 14:00:00,54.72,54.74,54.71,54.72,18601.0,43.7294,43.7454,43.7214,43.7294,18601.0
2016-08-16 14:05:00,54.71,54.73,54.69,54.7,14562.0,43.7214,43.7374,43.7054,43.7134,14562.0
2016-08-16 14:10:00,54.69,54.7,54.65,54.66,14429.0,43.7054,43.7134,43.6734,43.6814,14429.0
2016-08-16 14:15:00,54.66,54.66,54.61,54.62,21711.0,43.6814,43.6814,43.6415,43.6495,21711.0
2016-08-16 14:20:00,54.62,54.64,54.61,54.64,7954.0,43.6495,43.6654,43.6415,43.6654,7954.0
2016-08-16 14:25:00,54.63,54.67,54.61,54.66,13588.0,43.6574,43.6894,43.6415,43.6814,13588.0
2016-08-16 14:30:00,54.65,54.66,54.64,54.65,10486.0,43.6734,43.6814,43.6654,43.6734,10486.0
2016-08-16 14:35:00,54.64,54.67,54.64,54.67,8423.0,43.6654,43.6894,43.6654,43.6894,8423.0
2016-08-16 14:40:00,54.66,54.67,54.65,54.67,11850.0,43.6814,43.6894,43.6734,43.6894,11850.0
2016-08-16 14:45:00,54.66,54.68,54.65,54.68,11750.0,43.6814,43.6974,43.6734,43.6974,11750.0
2016-08-16 14:50:00,54.68,54.71,54.67,54.71,10162.0,43.6974,43.7214,43.6894,43.7214,10162.0
2016-08-16 14:55:00,54.7,54.72,54.68,54.72,17328.0,43.7134,43.7294,43.6974,43.7294,17328.0
2016-08-16 15:00:00,54.72,54.73,54.71,54.72,16378.0,43.7294,43.7374,43.7214,43.7294,16378.0
2016-08-16 15:05:00,54.71,54.72,54.7,54.71,9799.0,43.7214,43.7294,43.7134,43.7214,9799.0
2016-08-16 15:10:00,54.71,54.71,54.68,54.68,14919.0,43.7214,43.7214,43.6974,43.6974,14919.0
2016-08-16 15:15:00,54.68,54.69,54.66,54.69,19739.0,43.6974,43.7054,43.6814,43.7054,19739.0
2016-08-16 15:20:00,54.69,54.71,54.68,54.7,18151.0,43.7054,43.7214,43.6974,43.7134,18151.0
2016-08-16 15:25:00,54.7,54.71,54.69,54.71,22434.0,43.7134,43.7214,43.7054,43.7214,22434.0
2016-08-16 15:30:00,54.71,54.71,54.67,54.69,34263.0,43.7214,43.7214,43.6894,43.7054,34263.0
2016-08-16 15:35:00,54.69,54.71,54.67,54.68,25046.0,43.7054,43.7214,43.6894,43.6974,25046.0
2016-08-16 15:40:00,54.68,54.7,54.67,54.7,39165.0,43.6974,43.7134,43.6894,43.7134,39165.0
2016-08-16 15:45:00,54.7,54.7,54.65,54.66,35835.0,43.7134,43.7134,43.6734,43.6814,35835.0
2016-08-16 15:50:00,54.66,54.67,54.62,54.63,42610.0,43.6814,43.6894,43.6495,43.6574,42610.0
2016-08-16 15:55:00,54.63,54.64,54.54,54.58,102437.0,43.6574,43.6654,43.5855,43.6175,102437.0
2016-08-17 09:30:00,54.68,54.82,54.61,54.78,63705.0,43.6974,43.8093,43.6415,43.7773,63705.0
2016-08-17 09:35:00,54.8,54.81,54.61,54.67,23807.0,43.7933,43.8013,43.6415,43.6894,23807.0
2016-08-17 09:40:00,54.68,54.73,54.64,54.68,21994.0,43.6974,43.7374,43.6654,43.6974,21994.0
2016-08-17 09:45:00,54.7,54.76,54.7,54.76,23341.0,43.7134,43.7613,43.7134,43.7613,23341.0
2016-08-17 09:50:00,54.76,54.81,54.7,54.71,17897.0,43.7613,43.8013,43.7134,43.7214,17897.0
2016-08-17 09:55:00,54.7,54.74,54.66,54.68,9645.0,43.7134,43.7454,43.6814,43.6974,9645.0
2016-08-17 10:00:00,54.67,54.68,54.6,54.61,15326.0,43.6894,43.6974,43.6335,43.6415,15326.0
2016-08-17 10:05:00,54.61,54.68,54.61,54.65,16032.0,43.6415,43.6974,43.6415,43.6734,16032.0
2016-08-17 10:10:00,54.65,54.66,54.6,54.63,38404.0,43.6734,43.6814,43.6335,43.6574,38404.0
2016-08-17 10:15:00,54.63,54.67,54.61,54.67,10762.0,43.6574,43.6894,43.6415,43.6894,10762.0
2016-08-17 10:20:00,54.67,54.74,54.65,54.67,15007.0,43.6894,43.7454,43.6734,43.6894,15007.0
2016-08-17 10:25:00,54.66,54.66,54.61,54.65,7704.0,43.6814,43.6814,43.6415,43.6734,7704.0
2016-08-17 10:30:00,54.65,54.73,54.64,54.72,28306.0,43.6734,43.7374,43.6654,43.7294,28306.0
2016-08-17 10:35:00,54.73,54.73,54.69,54.71,12129.0,43.7374,43.7374,43.7054,43.7214,12129.0
2016-08-17 10:40:00,54.7,54.7,54.6,54.61,19244.0,43.7134,43.7134,43.6335,43.6415,19244.0
2016-08-17 10:45:00,54.62,54.71,54.62,54.67,22250.0,43.6495,43.7214,43.6495,43.6894,22250.0
2016-08-17 10:50:00,54.67,54.68,54.63,54.66,9950.0,43.6894,43.6974,43.6574,43.6814,9950.0
2016-08-17 10:55:00,54.66,54.68,54.64,54.66,12685.0,43.6814,43.6974,43.6654,43.6814,12685.0
2016-08-17 11:00:00,54.66,54.7,54.65,54.69,12790.0,43.6814,43.7134,43.6734,43.7054,12790.0
2016-08-17 11:05:00,54.7,54.72,54.67,54.71,13366.0,43.7134,43.7294,43.6894,43.7214,13366.0
2016-08-17 11:10:00,54.71,54.74,54.69,54.73,8761.0,43.7214,43.7454,43.7054,43.7374,8761.0
2016-08-17 11:15:00,54.73,54.77,54.72,54.77,15591.0,43.7374,43.7693,43.7294,43.7693,15591.0
2016-08-17 11:20:00,54.77,54.77,54.71,54.73,37484.0,43.7693,43.7693,43.7214,43.7374,37484.0
2016-08-17 11:25:00,54.73,54.74,54.64,54.65,14770.0,43.7374,43.7454,43.6654,43.6734,14770.0
2016-08-17 11:30:00,54.64,54.69,54.63,54.69,19789.0,43.6654,43.7054,43.6574,43.7054,19789.0
2016-08-17 11:35:00,54.68,54.69,54.64,54.65,25215.0,43.6974,43.7054,43.6654,43.6734,25215.0
2016-08-17 11:40:00,54.65,54.69,54.64,54.68,16348.0,43.6734,43.7054,43.6654,43.6974,16348.0
2016-08-17 11:45:00,54.68,54.69,54.64,54.65,13492.0,43.6974,43.7054,43.6654,43.6734,13492.0
2016-08-17 11:50:00,54.65,54.65,54.58,54.6,28039.0,43.6734,43.6734,43.6175,43.6335,28039.0
2016-08-17 11:55:00,54.6,54.61,54.59,54.61,11181.0,43.6335,43.6415,43.6255,43.6415,11181.0
2016-08-17 12:00:00,54.6,54.61,54.59,54.6,13067.0,43.6335,43.6415,43.6255,43.6335,13067.0
2016-08-17 12:05:00,54.61,54.65,54.6,54.64,15178.0,43.6415,43.6734,43.6335,43.6654,15178.0
2016-08-17 12:10:00,54.65,54.68,54.64,54.66,9629.0,43.6734,43.6974,43.6654,43.6814,9629.0
2016-08-17 12:15:00,54.67,54.7,54.66,54.68,13650.0,43.6894,43.7134,43.6814,43.6974,13650.0
2016-08-17 12:20:00,54.68,54.71,54.65,54.71,11993.0,43.6974,43.7214,43.6734,43.7214,11993.0
2016-08-17 12:25:00,54.72,54.74,54.71,54.71,10108.0,43.7294,43.7454,43.7214,43.7214,10108.0
2016-08-17 12:30:00,54.71,54.72,54.69,54.69,9262.0,43.7214,43.7294,43.7054,43.7054,9262.0
2016-08-17 12:35:00,54.7,54.74,54.7,54.73,9411.0,43.7134,43.7454,43.7134,43.7374,9411.0
2016-08-17 12:40:00,54.73,54.75,54.72,54.75,9938.0,43.7374,43.7533,43.7294,43.7533,9938.0
2016-08-17 12:45:00,54.75,54.83,54.75,54.83,50152.0,43.7533,43.8173,43.7533,43.8173,50152.0
2016-08-17 12:50:00,54.85,54.88,54.84,54.87,19608.0,43.8333,43.8572,43.8253,43.8492,19608.0
2016-08-17 12:55:00,54.87,54.88,54.85,54.86,10873.0,43.8492,43.8572,43.8333,43.8413,10873.0
2016-08-17 13:00:00,54.86,54.89,54.84,54.88,14885.0,43.8413,43.8652,43.8253,43.8572,14885.0
2016-08-17 13:05:00,54.88,54.88,54.85,54.85,7519.0,43.8572,43.8572,43.8333,43.8333,7519.0
2016-08-17 13:10:00,54.86,54.86,54.84,54.85,7735.0,43.8413,43.8413,43.8253,43.8333,7735.0
2016-08-17 13:15:00,54.85,54.85,54.84,54.85,9042.0,43.8333,43.8333,43.8253,43.8333,9042.0
2016-08-17 13:20:00,54.85,54.85,54.79,54.8,15670.0,43.8333,43.8333,43.7853,43.7933,15670.0
2016-08-17 13:25:00,54.79,54.82,54.79,54.82,16987.0,43.7853,43.8093,43.7853,43.8093,16987.0
2016-08-17 13:30:00,54.82,54.85,54.81,54.83,16063.0,43.8093,43.8333,43.8013,43.8173,16063.0
2016-08-17 13:35:00,54.84,54.89,54.83,54.89,23599.0,43.8253,43.8652,43.8173,43.8652,23599.0
2016-08-17 13:40:00,54.9,54.93,54.86,54.86,24301.0,43.8732,43.8972,43.8413,43.8413,24301.0
2016-08-17 13:45:00,54.86,54.87,54.84,54.86,15216.0,43.8413,43.8492,43.8253,43.8413,15216.0
2016-08-17 13:50:00,54.85,54.87,54.85,54.86,13494.0,43.8333,43.8492,43.8333,43.8413,13494.0
2016-08-17 13:55:00,54.85,54.86,54.78,54.79,13963.0,43.8333,43.8413,43.7773,43.7853,13963.0
2016-08-17 14:00:00,54.78,54.9,54.7,54.88,45161.0,43.7773,43.8732,43.7134,43.8572,45161.0
2016-08-17 14:05:00,54.86,54.89,54.82,54.86,24947.0,43.8413,43.8652,43.8093,43.8413,24947.0
2016-08-17 14:10:00,54.87,55.0,54.87,54.97,33743.0,43.8492,43.9531,43.8492,43.9292,33743.0
2016-08-17 14:15:00,54.97,54.98,54.91,54.92,17789.0,43.9292,43.9372,43.8812,43.8892,17789.0
2016-08-17 14:20:00,54.92,54.94,54.86,54.89,17534.0,43.8892,43.9052,43.8413,43.8652,17534.0
2016-08-17 14:25:00,54.89,54.96,54.89,54.93,19359.0,43.8652,43.9212,43.8652,43.8972,19359.0
2016-08-17 14:30:00,54.93,54.93,54.87,54.91,14284.0,43.8972,43.8972,43.8492,43.8812,14284.0
2016-08-17 14:35:00,54.9,54.91,54.85,54.9,14688.0,43.8732,43.8812,43.8333,43.8732,14688.0
2016-08-17 14:40:00,54.9,54.91,54.87,54.87,11150.0,43.8732,43.8812,43.8492,43.8492,11150.0
2016-08-17 14:45:00,54.85,54.92,54.85,54.91,16765.0,43.8333,43.8892,43.8333,43.8812,16765.0
2016-08-17 14:50:00,54.91,54.92,54.83,54.85,15613.0,43.8812,43.8892,43.8173,43.8333,15613.0
2016-08-17 14:55:00,54.85,54.88,54.84,54.88,21881.0,43.8333,43.8572,43.8253,43.8572,21881.0
2016-08-17 15:00:00,54.88,54.88,54.83,54.85,25676.0,43.8572,43.8572,43.8173,43.8333,25676.0
2016-08-17 15:05:00,54.85,54.88,54.81,54.83,23483.0,43.8333,43.8572,43.8013,43.8173,23483.0
2016-08-17 15:10:00,54.83,54.85,54.81,54.84,21911.0,43.8173,43.8333,43.8013,43.8253,21911.0
2016-08-17 15:15:00,54.84,54.85,54.83,54.85,24691.0,43.8253,43.8333,43.8173,43.8333,24691.0
2016-08-17 15:20:00,54.85,54.87,54.83,54.87,18254.0,43.8333,43.8492,43.8173,43.8492,18254.0
2016-08-17 15:25:00,54.87,54.9,54.87,54.88,19858.0,43.8492,43.8732,43.8492,43.8572,19858.0
2016-08-17 15:30:00,54.87,54.91,54.87,54.89,32185.0,43.8492,43.8812,43.8492,43.8652,32185.0
2016-08-17 15:35:00,54.89,54.92,54.87,54.92,27985.0,43.8652,43.8892,43.8492,43.8892,27985.0
2016-08-17 15:40:00,54.92,54.93,54.89,54.91,36013.0,43.8892,43.8972,43.8652,43.8812,36013.0
2016-08-17 15:45:00,54.92,54.96,54.91,54.91,70530.0,43.8892,43.9212,43.8812,43.8812,70530.0
2016-08-17 15:50:00,54.92,54.94,54.89,54.9,63959.0,43.8892,43.9052,43.8652,43.8732,63959.0
2016-08-17 15:55:00,54.9,54.9,54.85,54.88,127805.0,43.8732,43.8732,43.8333,43.8572,127805.0
2016-08-18 09:30:00,54.74,54.85,54.59,54.71,62278.0,43.7454,43.8333,43.6255,43.7214,62278.0
2016-08-18 09:35:00,54.7,54.78,54.7,54.77,20236.0,43.7134,43.7773,43.7134,43.7693,20236.0
2016-08-18 09:40:00,54.75,54.76,54.67,54.74,19887.0,43.7533,43.7613,43.6894,43.7454,19887.0
2016-08-18 09:45:00,54.76,54.76,54.65,54.7,19305.0,43.7613,43.7613,43.6734,43.7134,19305.0
2016-08-18 09:50:00,54.7,54.73,54.64,54.65,9075.0,43.7134,43.7374,43.6654,43.6734,9075.0
2016-08-18 09:55:00,54.65,54.75,54.63,54.71,24809.0,43.6734,43.7533,43.6574,43.7214,24809.0
2016-08-18 10:00:00,54.72,54.72,54.65,54.65,25283.0,43.7294,43.7294,43.6734,43.6734,25283.0
2016-08-18 10:05:00,54.66,54.71,54.64,54.66,16961.0,43.6814,43.7214,43.6654,43.6814,16961.0
2016-08-18 10:10:00,54.66,54.7,54.65,54.69,14516.0,43.6814,43.7134,43.6734,43.7054,14516.0
2016-08-18 10:15:00,54.7,54.72,54.69,54.7,14162.0,43.7134,43.7294,43.7054,43.7134,14162.0
2016-08-18 10:20:00,54.7,54.72,54.64,54.65,19596.0,43.7134,43.7294,43.6654,43.6734,19596.0
2016-08-18 10:25:00,54.64,54.67,54.63,54.66,13340.0,43.6654,43.6894,43.6574,43.6814,13340.0
2016-08-18 10:30:00,54.66,54.75,54.66,54.72,16948.0,43.6814,43.7533,43.6814,43.7294,16948.0
2016-08-18 10:35:00,54.72,54.74,54.66,54.73,20773.0,43.7294,43.7454,43.6814,43.7374,20773.0
2016-08-18 10:40:00,54.72,54.73,54.68,54.69,12344.0,43.7294,43.7374,43.6974,43.7054,12344.0
2016-08-18 10:45:00,54.68,54.68,54.62,54.63,13692.0,43.6974,43.6974,43.6495,43.6574,13692.0
2016-08-18 10:50:00,54.64,54.66,54.62,54.63,16482.0,43.6654,43.6814,43.6495,43.6574,16482.0
2016-08-18 10:55:00,54.64,54.7,54.64,54.69,25348.0,43.6654,43.7134,43.6654,43.7054,25348.0
2016-08-18 11:00:00,54.7,54.7,54.64,54.64,15240.0,43.7134,43.7134,43.6654,43.6654,15240.0
2016-08-18 11:05:00,54.64,54.65,54.61,54.62,21125.0,43.6654,43.6734,43.6415,43.6495,21125.0
2016-08-18 11:10:00,54.62,54.63,54.57,54.57,25351.0,43.6495,43.6574,43.6095,43.6095,25351.0
2016-08-18 11:15:00,54.57,54.59,54.57,54.58,25239.0,43.6095,43.6255,43.6095,43.6175,25239.0
2016-08-18 11:20:00,54.58,54.58,54.54,54.55,32987.0,43.6175,43.6175,43.5855,43.5935,32987.0
2016-08-18 11:25:00,54.56,54.56,54.49,54.5,32506.0,43.6015,43.6015,43.5456,43.5536,32506.0
2016-08-18 11:30:00,54.5,54.54,54.49,54.52,26731.0,43.5536,43.5855,43.5456,43.5695,26731.0
2016-08-18 11:35:00,54.52,54.52,54.5,54.51,10246.0,43.5695,43.5695,43.5536,43.5616,10246.0
2016-08-18 11:40:00,54.51,54.52,54.48,54.51,10361.0,43.5616,43.5695,43.5376,43.5616,10361.0
2016-08-18 11:45:00,54.52,54.53,54.5,54.52,13809.0,43.5695,43.5775,43.5536,43.5695,13809.0
2016-08-18 11:50:00,54.51,54.52,54.5,54.5,11257.0,43.5616,43.5695,43.5536,43.5536,11257.0
2016-08-18 11:55:00,54.51,54.52,54.49,54.5,41936.0,43.5616,43.5695,43.5456,43.5536,41936.0
2016-08-18 12:00:00,54.5,54.5,54.41,54.42,10269.0,43.5536,43.5536,43.4816,43.4896,10269.0
2016-08-18 12:05:00,54.42,54.51,54.42,54.49,47447.0,43.4896,43.5616,43.4896,43.5456,47447.0
2016-08-18 12:10:00,54.49,54.49,54.47,54.48,11210.0,43.5456,43.5456,43.5296,43.5376,11210.0
2016-08-18 12:15:00,54.48,54.49,54.44,54.44,14123.0,43.5376,43.5456,43.5056,43.5056,14123.0
2016-08-18 12:20:00,54.44,54.46,54.42,54.46,23711.0,43.5056,43.5216,43.4896,43.5216,23711.0
2016-08-18 12:25:00,54.46,54.46,54.39,54.39,13457.0,43.5216,43.5216,43.4657,43.4657,13457.0
2016-08-18 12:30:00,54.4,54.47,54.4,54.45,11739.0,43.4736,43.5296,43.4736,43.5136,11739.0
2016-08-18 12:35:00,54.44,54.48,54.42,54.45,16753.0,43.5056,43.5376,43.4896,43.5136,16753.0
2016-08-18 12:40:00,54.45,54.51,54.44,54.51,9527.0,43.5136,43.5616,43.5056,43.5616,9527.0
2016-08-18 12:45:00,54.51,54.53,54.5,54.51,18661.0,43.5616,43.5775,43.5536,43.5616,18661.0
2016-08-18 12:50:00,54.5,54.51,54.49,54.49,11041.0,43.5536,43.5616,43.5456,43.5456,11041.0
2016-08-18 12:55:00,54.49,54.5,54.47,54.47,7871.0,43.5456,43.5536,43.5296,43.5296,7871.0
2016-08-18 13:00:00,54.48,54.53,54.48,54.52,22895.0,43.5376,43.5775,43.5376,43.5695,22895.0
2016-08-18 13:05:00,54.52,54.55,54.51,54.53,15074.0,43.5695,43.5935,43.5616,43.5775,15074.0
2016-08-18 13:10:00,54.53,54.55,54.52,54.53,12403.0,43.5775,43.5935,43.5695,43.5775,12403.0
2016-08-18 13:15:00,54.53,54.54,54.51,54.52,8404.0,43.5775,43.5855,43.5616,43.5695,8404.0
2016-08-18 13:20:00,54.52,54.55,54.51,54.52,12158.0,43.5695,43.5935,43.5616,43.5695,12158.0
2016-08-18 13:25:00,54.53,54.53,54.5,54.5,16075.0,43.5775,43.5775,43.5536,43.5536,16075.0
2016-08-18 13:30:00,54.51,54.55,54.51,54.53,11661.0,43.5616,43.5935,43.5616,43.5775,11661.0
2016-08-18 13:35:00,54.53,54.55,54.53,54.55,9127.0,43.5775,43.5935,43.5775,43.5935,9127.0
2016-08-18 13:40:00,54.55,54.6,54.54,54.57,29492.0,43.5935,43.6335,43.5855,43.6095,29492.0
2016-08-18 13:45:00,54.58,54.58,54.56,54.57,7837.0,43.6175,43.6175,43.6015,43.6095,7837.0
2016-08-18 13:50:00,54.56,54.6,54.55,54.58,43793.0,43.6015,43.6335,43.5935,43.6175,43793.0
2016-08-18 13:55:00,54.57,54.6,54.57,54.58,10534.0,43.6095,43.6335,43.6095,43.6175,10534.0
2016-08-18 14:00:00,54.58,54.6,54.57,54.59,21207.0,43.6175,43.6335,43.6095,43.6255,21207.0
2016-08-18 14:05:00,54.59,54.6,54.57,54.59,24130.0,43.6255,43.6335,43.6095,43.6255,24130.0
2016-08-18 14:10:00,54.58,54.6,54.57,54.58,21702.0,43.6175,43.6335,43.6095,43.6175,21702.0
2016-08-18 14:15:00,54.58,54.59,54.57,54.58,16396.0,43.6175,43.6255,43.6095,43.6175,16396.0
2016-08-18 14:20:00,54.58,54.58,54.57,54.57,11103.0,43.6175,43.6175,43.6095,43.6095,11103.0
2016-08-18 14:25:00,54.58,54.6,54.53,54.55,55663.0,43.6175,43.6335,43.5775,43.5935,55663.0
2016-08-18 14:30:00,54.54,54.55,54.51,54.54,20024.0,43.5855,43.5935,43.5616,43.5855,20024.0
2016-08-18 14:35:00,54.54,54.55,54.52,54.55,12016.0,43.5855,43.5935,43.5695,43.5935,12016.0
2016-08-18 14:40:00,54.55,54.55,54.54,54.55,12913.0,43.5935,43.5935,43.5855,43.5935,12913.0
2016-08-18 14:45:00,54.55,54.55,54.54,54.55,8512.0,43.5935,43.5935,43.5855,43.5935,8512.0
2016-08-18 14:50:00,54.55,54.55,54.54,54.55,3661.0,43.5935,43.5935,43.5855,43.5935,3661.0
2016-08-18 14:55:00,54.54,54.55,54.53,54.54,19728.0,43.5855,43.5935,43.5775,43.5855,19728.0
2016-08-18 15:00:00,54.54,54.55,54.54,54.54,23534.0,43.5855,43.5935,43.5855,43.5855,23534.0
2016-08-18 15:05:00,54.55,54.6,54.54,54.6,68937.0,43.5935,43.6335,43.5855,43.6335,68937.0
2016-08-18 15:10:00,54.6,54.6,54.58,54.6,13611.0,43.6335,43.6335,43.6175,43.6335,13611.0
2016-08-18 15:15:00,54.59,54.6,54.59,54.6,18380.0,43.6255,43.6335,43.6255,43.6335,18380.0
2016-08-18 15:20:00,54.59,54.6,54.59,54.6,19041.0,43.6255,43.6335,43.6255,43.6335,19041.0
2016-08-18 15:25:00,54.6,54.6,54.59,54.6,21264.0,43.6335,43.6335,43.6255,43.6335,21264.0
2016-08-18 15:30:00,54.6,54.6,54.59,54.59,20751.0,43.6335,43.6335,43.6255,43.6255,20751.0
2016-08-18 15:35:00,54.6,54.6,54.59,54.6,18834.0,43.6335,43.6335,43.6255,43.6335,18834.0
2016-08-18 15:40:00,54.6,54.64,54.59,54.63,42967.0,43.6335,43.6654,43.6255,43.6574,42967.0
2016-08-18 15:45:00,54.64,54.64,54.55,54.57,86547.0,43.6654,43.6654,43.5935,43.6095,86547.0
2016-08-18 15:50:00,54.57,54.6,54.57,54.58,81402.0,43.6095,43.6335,43.6095,43.6175,81402.0
2016-08-18 15:55:00,54.58,54.68,54.57,54.66,176038.0,43.6175,43.6974,43.6095,43.6814,176038.0
2016-08-19 09:30:00,52.28,52.45,52.07,52.25,730870.0,41.7795,41.9153,41.6116,41.7555,730870.0
2016-08-19 09:35:00,52.25,52.45,52.17,52.28,270852.0,41.7555,41.9153,41.6915,41.7795,270852.0
2016-08-19 09:40:00,52.26,52.59,52.25,52.56,184212.0,41.7635,42.0272,41.7555,42.0032,184212.0
2016-08-19 09:45:00,52.56,52.56,52.34,52.49,195234.0,42.0032,42.0032,41.8274,41.9473,195234.0
2016-08-19 09:50:00,52.5,52.67,52.46,52.66,172582.0,41.9553,42.0911,41.9233,42.0831,172582.0
2016-08-19 09:55:00,52.66,52.77,52.53,52.54,190632.0,42.0831,42.171,41.9792,41.9872,190632.0
2016-08-19 10:00:00,52.54,52.56,52.42,52.49,169923.0,41.9872,42.0032,41.8913,41.9473,169923.0
2016-08-19 10:05:00,52.49,52.67,52.44,52.66,183872.0,41.9473,42.0911,41.9073,42.0831,183872.0
2016-08-19 10:10:00,52.66,52.77,52.65,52.71,186556.0,42.0831,42.171,42.0751,42.1231,186556.0
2016-08-19 10:15:00,52.71,52.71,52.52,52.52,154822.0,42.1231,42.1231,41.9712,41.9712,154822.0
2016-08-19 10:20:00,52.53,52.65,52.52,52.62,111822.0,41.9792,42.0751,41.9712,42.0512,111822.0
2016-08-19 10:25:00,52.62,52.62,52.52,52.59,101935.0,42.0512,42.0512,41.9712,42.0272,101935.0
2016-08-19 10:30:00,52.58,52.66,52.58,52.59,97286.0,42.0192,42.0831,42.0192,42.0272,97286.0
2016-08-19 10:35:00,52.59,52.6,52.42,52.44,64428.0,42.0272,42.0352,41.8913,41.9073,64428.0
2016-08-19 10:40:00,52.44,52.59,52.43,52.56,84400.0,41.9073,42.0272,41.8993,42.0032,84400.0
2016-08-19 10:45:00,52.55,52.57,52.48,52.48,57175.0,41.9952,42.0112,41.9393,41.9393,57175.0
2016-08-19 10:50:00,52.48,52.52,52.47,52.48,84076.0,41.9393,41.9712,41.9313,41.9393,84076.0
2016-08-19 10:55:00,52.49,52.54,52.47,52.48,76875.0,41.9473,41.9872,41.9313,41.9393,76875.0
2016-08-19 11:00:00,52.48,52.5,52.36,52.46,140338.0,41.9393,41.9553,41.8434,41.9233,140338.0
2016-08-19 11:05:00,52.47,52.48,52.44,52.48,53960.0,41.9313,41.9393,41.9073,41.9393,53960.0
2016-08-19 11:10:00,52.48,52.5,52.44,52.47,107034.0,41.9393,41.9553,41.9073,41.9313,107034.0
2016-08-19 11:15:00,52.48,52.52,52.47,52.51,69574.0,41.9393,41.9712,41.9313,41.9633,69574.0
2016-08-19 11:20:00,52.52,52.57,52.51,52.57,89492.0,41.9712,42.0112,41.9633,42.0112,89492.0
2016-08-19 11:25:00,52.57,52.64,52.52,52.63,73458.0,42.0112,42.0671,41.9712,42.0592,73458.0
2016-08-19 11:30:00,52.64,52.7,52.57,52.57,101403.0,42.0671,42.1151,42.0112,42.0112,101403.0
2016-08-19 11:35:00,52.57,52.65,52.56,52.65,73726.0,42.0112,42.0751,42.0032,42.0751,73726.0
2016-08-19 11:40:00,52.65,52.74,52.64,52.74,69792.0,42.0751,42.1471,42.0671,42.1471,69792.0
2016-08-19 11:45:00,52.75,52.79,52.72,52.75,43762.0,42.1551,42.187,42.1311,42.1551,43762.0
2016-08-19 11:50:00,52.75,52.83,52.73,52.79,79281.0,42.1551,42.219,42.1391,42.187,79281.0
2016-08-19 11:55:00,52.78,52.84,52.74,52.83,54170.0,42.179,42.227,42.1471,42.219,54170.0
2016-08-19 12:00:00,52.83,52.84,52.71,52.72,80065.0,42.219,42.227,42.1231,42.1311,80065.0
2016-08-19 12:05:00,52.71,52.8,52.7,52.8,52202.0,42.1231,42.195,42.1151,42.195,52202.0
2016-08-19 12:10:00,52.8,52.82,52.8,52.8,36690.0,42.195,42.211,42.195,42.195,36690.0
2016-08-19 12:15:00,52.81,52.82,52.74,52.76,62061.0,42.203,42.211,42.1471,42.163,62061.0
2016-08-19 12:20:00,52.76,52.83,52.75,52.83,47521.0,42.163,42.219,42.1551,42.219,47521.0
2016-08-19 12:25:00,52.82,52.96,52.82,52.94,53891.0,42.211,42.3229,42.211,42.3069,53891.0
2016-08-19 12:30:00,52.94,52.94,52.85,52.85,51204.0,42.3069,42.3069,42.235,42.235,51204.0
2016-08-19 12:35:00,52.85,52.87,52.83,52.86,41862.0,42.235,42.2509,42.219,42.243,41862.0
2016-08-19 12:40:00,52.86,52.87,52.82,52.83,49284.0,42.243,42.2509,42.211,42.219,49284.0
2016-08-19 12:45:00,52.84,52.84,52.79,52.8,38375.0,42.227,42.227,42.187,42.195,38375.0
2016-08-19 12:50:00,52.8,52.82,52.76,52.77,48132.0,42.195,42.211,42.163,42.171,48132.0
2016-08-19 12:55:00,52.77,52.8,52.77,52.8,36753.0,42.171,42.195,42.171,42.195,36753.0
2016-08-19 13:00:00,52.8,52.8,52.78,52.8,47808.0,42.195,42.195,42.179,42.195,47808.0
2016-08-19 13:05:00,52.79,52.87,52.79,52.87,52389.0,42.187,42.2509,42.187,42.2509,52389.0
2016-08-19 13:10:00,52.86,52.96,52.86,52.95,49577.0,42.243,42.3229,42.243,42.3149,49577.0
2016-08-19 13:15:00,52.95,52.95,52.89,52.93,41152.0,42.3149,42.3149,42.2669,42.2989,41152.0
2016-08-19 13:20:00,52.92,52.95,52.9,52.9,44971.0,42.2909,42.3149,42.2749,42.2749,44971.0
2016-08-19 13:25:00,52.9,52.91,52.87,52.9,29366.0,42.2749,42.2829,42.2509,42.2749,29366.0
2016-08-19 13:30:00,52.91,52.92,52.82,52.83,35774.0,42.2829,42.2909,42.211,42.219,35774.0
2016-08-19 13:35:00,52.83,52.99,52.82,52.97,60488.0,42.219,42.3468,42.211,42.3309,60488.0
2016-08-19 13:40:00,52.98,53.07,52.97,53.07,40277.0,42.3389,42.4108,42.3309,42.4108,40277.0
2016-08-19 13:45:00,53.07,53.09,53.04,53.08,52924.0,42.4108,42.4268,42.3868,42.4188,52924.0
2016-08-19 13:50:00,53.08,53.2,53.08,53.18,59070.0,42.4188,42.5147,42.4188,42.4987,59070.0
2016-08-19 13:55:00,53.17,53.18,53.02,53.03,66568.0,42.4907,42.4987,42.3708,42.3788,66568.0
2016-08-19 14:00:00,53.02,53.02,52.99,53.0,64426.0,42.3708,42.3708,42.3468,42.3548,64426.0
2016-08-19 14:05:00,53.0,53.02,52.98,53.0,42598.0,42.3548,42.3708,42.3389,42.3548,42598.0
2016-08-19 14:10:00,53.01,53.01,52.99,53.0,25342.0,42.3628,42.3628,42.3468,42.3548,25342.0
2016-08-19 14:15:00,53.01,53.08,53.0,53.04,64688.0,42.3628,42.4188,42.3548,42.3868,64688.0
2016-08-19 14:20:00,53.05,53.06,53.01,53.04,42320.0,42.3948,42.4028,42.3628,42.3868,42320.0
2016-08-19 14:25:00,53.03,53.13,53.01,53.13,37416.0,42.3788,42.4587,42.3628,42.4587,37416.0
2016-08-19 14:30:00,53.13,53.16,53.08,53.14,64166.0,42.4587,42.4827,42.4188,42.4667,64166.0
2016-08-19 14:35:00,53.14,53.16,53.01,53.02,63228.0,42.4667,42.4827,42.3628,42.3708,63228.0
2016-08-19 14:40:00,53.02,53.03,52.97,53.02,35625.0,42.3708,42.3788,42.3309,42.3708,35625.0
2016-08-19 14:45:00,53.03,53.1,53.02,53.08,59309.0,42.3788,42.4348,42.3708,42.4188,59309.0
2016-08-19 14:50:00,53.09,53.12,53.07,53.11,45870.0,42.4268,42.4507,42.4108,42.4427,45870.0
2016-08-19 14:55:00,53.12,53.13,53.04,53.04,62341.0,42.4507,42.4587,42.3868,42.3868,62341.0
2016-08-19 15:00:00,53.04,53.06,52.97,52.98,86401.0,42.3868,42.4028,42.3309,42.3389,86401.0
2016-08-19 15:05:00,52.98,53.05,52.98,53.05,73949.0,42.3389,42.3948,42.3389,42.3948,73949.0
2016-08-19 15:10:00,53.05,53.05,52.97,53.02,49391.0,42.3948,42.3948,42.3309,42.3708,49391.0
2016-08-19 15:15:00,53.01,53.07,53.0,53.06,38959.0,42.3628,42.4108,42.3548,42.4028,38959.0
2016-08-19 15:20:00,53.07,53.08,53.05,53.06,47417.0,42.4108,42.4188,42.3948,42.4028,47417.0
2016-08-19 15:25:00,53.06,53.13,53.06,53.08,71625.0,42.4028,42.4587,42.4028,42.4188,71625.0
2016-08-19 15:30:00,53.07,53.14,53.07,53.14,106322.0,42.4108,42.4667,42.4108,42.4667,106322.0
2016-08-19 15:35:00,53.15,53.16,53.09,53.13,91771.0,42.4747,42.4827,42.4268,42.4587,91771.0
2016-08-19 15:40:00,53.14,53.16,53.05,53.05,127156.0,42.4667,42.4827,42.3948,42.3948,127156.0
2016-08-19 15:45:00,53.05,53.15,53.04,53.05,106536.0,42.3948,42.4747,42.3868,42.3948,106536.0
2016-08-19 15:50:00,53.05,53.07,53.03,53.04,133626.0,42.3948,42.4108,42.3788,42.3868,133626.0
2016-08-19 15:55:00,53.04,53.04,52.98,52.98,269468.0,42.3868,42.3868,42.3389,42.3389,269468.0
2016-08-22 09:30:00,52.85,52.9,52.6,52.78,71225.0,42.235,42.2749,42.0352,42.179,71225.0
2016-08-22 09:35:00,52.77,52.87,52.69,52.83,22987.0,42.171,42.2509,42.1071,42.219,22987.0
2016-08-22 09:40:00,52.83,52.85,52.7,52.7,39540.0,42.219,42.235,42.1151,42.1151,39540.0
2016-08-22 09:45:00,52.72,52.77,52.62,52.65,50421.0,42.1311,42.171,42.0512,42.0751,50421.0
2016-08-22 09:50:00,52.64,52.74,52.6,52.66,61899.0,42.0671,42.1471,42.0352,42.0831,61899.0
2016-08-22 09:55:00,52.65,52.75,52.65,52.75,68132.0,42.0751,42.1551,42.0751,42.1551,68132.0
2016-08-22 10:00:00,52.75,52.75,52.58,52.59,90984.0,42.1551,42.1551,42.0192,42.0272,90984.0
2016-08-22 10:05:00,52.59,52.68,52.58,52.68,390739.0,42.0272,42.0991,42.0192,42.0991,390739.0
2016-08-22 10:10:00,52.7,52.77,52.7,52.75,66995.0,42.1151,42.171,42.1151,42.1551,66995.0
2016-08-22 10:15:00,52.75,52.87,52.75,52.85,69897.0,42.1551,42.2509,42.1551,42.235,69897.0
2016-08-22 10:20:00,52.85,52.87,52.82,52.85,111335.0,42.235,42.2509,42.211,42.235,111335.0
2016-08-22 10:25:00,52.85,52.87,52.8,52.82,395291.0,42.235,42.2509,42.195,42.211,395291.0
2016-08-22 10:30:00,52.83,52.94,52.83,52.89,111428.0,42.219,42.3069,42.219,42.2669,111428.0
2016-08-22 10:35:00,52.9,52.93,52.87,52.91,18254.0,42.2749,42.2989,42.2509,42.2829,18254.0
2016-08-22 10:40:00,52.91,52.92,52.86,52.9,20227.0,42.2829,42.2909,42.243,42.2749,20227.0
2016-08-22 10:45:00,52.9,52.91,52.85,52.86,18451.0,42.2749,42.2829,42.235,42.243,18451.0
2016-08-22 10:50:00,52.87,52.94,52.84,52.94,45555.0,42.2509,42.3069,42.227,42.3069,45555.0
2016-08-22 10:55:00,52.94,52.97,52.9,52.91,25995.0,42.3069,42.3309,42.2749,42.2829,25995.0
2016-08-22 11:00:00,52.91,52.99,52.9,52.97,28789.0,42.2829,42.3468,42.2749,42.3309,28789.0
2016-08-22 11:05:00,52.96,52.99,52.95,52.97,23724.0,42.3229,42.3468,42.3149,42.3309,23724.0
2016-08-22 11:10:00,52.97,52.98,52.94,52.96,13122.0,42.3309,42.3389,42.3069,42.3229,13122.0
2016-08-22 11:15:00,52.96,52.99,52.89,52.9,22141.0,42.3229,42.3468,42.2669,42.2749,22141.0
2016-08-22 11:20:00,52.9,52.91,52.81,52.81,18263.0,42.2749,42.2829,42.203,42.203,18263.0
2016-08-22 11:25:00,52.81,52.86,52.8,52.85,127599.0,42.203,42.243,42.195,42.235,127599.0
2016-08-22 11:30:00,52.85,52.85,52.82,52.85,13838.0,42.235,42.235,42.211,42.235,13838.0
2016-08-22 11:35:00,52.84,52.87,52.81,52.83,84383.0,42.227,42.2509,42.203,42.219,84383.0
2016-08-22 11:40:00,52.83,52.84,52.71,52.71,31940.0,42.219,42.227,42.1231,42.1231,31940.0
2016-08-22 11:45:00,52.71,52.77,52.68,52.76,25197.0,42.1231,42.171,42.0991,42.163,25197.0
2016-08-22 11:50:00,52.77,52.81,52.75,52.78,35956.0,42.171,42.203,42.1551,42.179,35956.0
2016-08-22 11:55:00,52.78,52.85,52.77,52.84,37555.0,42.179,42.235,42.171,42.227,37555.0
2016-08-22 12:00:00,52.84,52.84,52.8,52.82,47728.0,42.227,42.227,42.195,42.211,47728.0
2016-08-22 12:05:00,52.82,52.85,52.79,52.85,16450.0,42.211,42.235,42.187,42.235,16450.0
2016-08-22 12:10:00,52.85,52.86,52.79,52.82,26430.0,42.235,42.243,42.187,42.211,26430.0
2016-08-22 12:15:00,52.83,52.86,52.83,52.83,43056.0,42.219,42.243,42.219,42.219,43056.0
2016-08-22 12:20:00,52.84,52.9,52.82,52.9,209285.0,42.227,42.2749,42.211,42.2749,209285.0
2016-08-22 12:25:00,52.91,52.99,52.91,52.96,18398.0,42.2829,42.3468,42.2829,42.3229,18398.0
2016-08-22 12:30:00,52.96,52.97,52.91,52.91,22133.0,42.3229,42.3309,42.2829,42.2829,22133.0
2016-08-22 12:35:00,52.92,52.94,52.91,52.93,7742.0,42.2909,42.3069,42.2829,42.2989,7742.0
2016-08-22 12:40:00,52.92,52.94,52.87,52.87,21731.0,42.2909,42.3069,42.2509,42.2509,21731.0
2016-08-22 12:45:00,52.87,52.89,52.84,52.86,30808.0,42.2509,42.2669,42.227,42.243,30808.0
2016-08-22 12:50:00,52.87,52.88,52.86,52.88,12980.0,42.2509,42.2589,42.243,42.2589,12980.0
2016-08-22 12:55:00,52.88,52.88,52.85,52.85,34800.0,42.2589,42.2589,42.235,42.235,34800.0
2016-08-22 13:00:00,52.84,52.92,52.83,52.9,21215.0,42.227,42.2909,42.219,42.2749,21215.0
2016-08-22 13:05:00,52.89,52.91,52.86,52.86,24532.0,42.2669,42.2829,42.243,42.243,24532.0
2016-08-22 13:10:00,52.86,52.9,52.86,52.89,14927.0,42.243,42.2749,42.243,42.2669,14927.0
2016-08-22 13:15:00,52.89,52.92,52.87,52.91,17644.0,42.2669,42.2909,42.2509,42.2829,17644.0
2016-08-22 13:20:00,52.91,52.92,52.83,52.83,24358.0,42.2829,42.2909,42.219,42.219,24358.0
2016-08-22 13:25:00,52.83,52.86,52.82,52.86,30199.0,42.219,42.243,42.211,42.243,30199.0
2016-08-22 13:30:00,52.87,52.87,52.83,52.86,19380.0,42.2509,42.2509,42.219,42.243,19380.0
2016-08-22 13:35:00,52.86,52.87,52.84,52.84,16898.0,42.243,42.2509,42.227,42.227,16898.0
2016-08-22 13:40:00,52.84,52.93,52.83,52.93,16162.0,42.227,42.2989,42.219,42.2989,16162.0
2016-08-22 13:45:00,52.92,52.98,52.9,52.97,15324.0,42.2909,42.3389,42.2749,42.3309,15324.0
2016-08-22 13:50:00,52.97,52.98,52.9,52.91,14658.0,42.3309,42.3389,42.2749,42.2829,14658.0
2016-08-22 13:55:00,52.91,52.93,52.9,52.91,10037.0,42.2829,42.2989,42.2749,42.2829,10037.0
2016-08-22 14:00:00,52.92,52.98,52.91,52.98,15196.0,42.2909,42.3389,42.2829,42.3389,15196.0
2016-08-22 14:05:00,52.98,53.02,52.96,52.98,32751.0,42.3389,42.3708,42.3229,42.3389,32751.0
2016-08-22 14:10:00,52.98,53.0,52.95,52.99,23720.0,42.3389,42.3548,42.3149,42.3468,23720.0
2016-08-22 14:15:00,52.99,52.99,52.96,52.99,18057.0,42.3468,42.3468,42.3229,42.3468,18057.0
2016-08-22 14:20:00,52.98,53.0,52.95,52.96,31991.0,42.3389,42.3548,42.3149,42.3229,31991.0
2016-08-22 14:25:00,52.97,52.99,52.91,52.91,32647.0,42.3309,42.3468,42.2829,42.2829,32647.0
2016-08-22 14:30:00,52.9,52.92,52.89,52.9,19868.0,42.2749,42.2909,42.2669,42.2749,19868.0
2016-08-22 14:35:00,52.9,52.93,52.88,52.92,19436.0,42.2749,42.2989,42.2589,42.2909,19436.0
2016-08-22 14:40:00,52.92,52.92,52.88,52.89,49762.0,42.2909,42.2909,42.2589,42.2669,49762.0
2016-08-22 14:45:00,52.9,52.9,52.87,52.9,31503.0,42.2749,42.2749,42.2509,42.2749,31503.0
2016-08-22 14:50:00,52.9,52.92,52.9,52.91,15863.0,42.2749,42.2909,42.2749,42.2829,15863.0
2016-08-22 14:55:00,52.91,52.92,52.89,52.91,17789.0,42.2829,42.2909,42.2669,42.2829,17789.0
2016-08-22 15:00:00,52.9,52.95,52.9,52.93,20233.0,42.2749,42.3149,42.2749,42.2989,20233.0
2016-08-22 15:05:00,52.92,52.95,52.92,52.95,18587.0,42.2909,42.3149,42.2909,42.3149,18587.0
2016-08-22 15:10:00,52.94,52.96,52.93,52.93,21938.0,42.3069,42.3229,42.2989,42.2989,21938.0
2016-08-22 15:15:00,52.93,52.94,52.9,52.92,24730.0,42.2989,42.3069,42.2749,42.2909,24730.0
2016-08-22 15:20:00,52.92,52.93,52.9,52.92,24330.0,42.2909,42.2989,42.2749,42.2909,24330.0
2016-08-22 15:25:00,52.92,52.95,52.91,52.94,37264.0,42.2909,42.3149,42.2829,42.3069,37264.0
2016-08-22 15:30:00,52.94,52.97,52.93,52.96,37893.0,42.3069,42.3309,42.2989,42.3229,37893.0
2016-08-22 15:35:00,52.97,52.97,52.95,52.95,33778.0,42.3309,42.3309,42.3149,42.3149,33778.0
2016-08-22 15:40:00,52.95,52.96,52.94,52.94,77867.0,42.3149,42.3229,42.3069,42.3069,77867.0
2016-08-22 15:45:00,52.95,52.99,52.95,52.95,73166.0,42.3149,42.3468,42.3149,42.3149,73166.0
2016-08-22 15:50:00,52.96,52.96,52.93,52.93,76347.0,42.3229,42.3229,42.2989,42.2989,76347.0
2016-08-22 15:55:00,52.93,52.97,52.9,52.95,137570.0,42.2989,42.3309,42.2749,42.3149,137570.0
2016-08-23 09:30:00,53.1,53.2,53.05,53.1,80225.0,42.4348,42.5147,42.3948,42.4348,80225.0
2016-08-23 09:35:00,53.11,53.2,53.06,53.07,88403.0,42.4427,42.5147,42.4028,42.4108,88403.0
2016-08-23 09:40:00,53.1,53.22,53.08,53.22,29328.0,42.4348,42.5307,42.4188,42.5307,29328.0
2016-08-23 09:45:00,53.22,53.3,53.22,53.26,41761.0,42.5307,42.5946,42.5307,42.5626,41761.0
2016-08-23 09:50:00,53.29,53.41,53.28,53.39,66025.0,42.5866,42.6825,42.5786,42.6665,66025.0
2016-08-23 09:55:00,53.39,53.49,53.37,53.49,52177.0,42.6665,42.7464,42.6505,42.7464,52177.0
2016-08-23 10:00:00,53.49,53.6,53.49,53.6,81754.0,42.7464,42.8343,42.7464,42.8343,81754.0
2016-08-23 10:05:00,53.6,53.6,53.52,53.59,35191.0,42.8343,42.8343,42.7704,42.8263,35191.0
2016-08-23 10:10:00,53.59,53.62,53.55,53.6,35238.0,42.8263,42.8503,42.7944,42.8343,35238.0
2016-08-23 10:15:00,53.61,53.63,53.57,53.57,91086.0,42.8423,42.8583,42.8104,42.8104,91086.0
2016-08-23 10:20:00,53.56,53.63,53.56,53.6,73106.0,42.8024,42.8583,42.8024,42.8343,73106.0
2016-08-23 10:25:00,53.6,53.63,53.58,53.6,41926.0,42.8343,42.8583,42.8183,42.8343,41926.0
2016-08-23 10:30:00,53.6,53.63,53.58,53.62,58624.0,42.8343,42.8583,42.8183,42.8503,58624.0
2016-08-23 10:35:00,53.61,53.66,53.59,53.61,28983.0,42.8423,42.8823,42.8263,42.8423,28983.0
2016-08-23 10:40:00,53.6,53.62,53.55,53.6,69286.0,42.8343,42.8503,42.7944,42.8343,69286.0
2016-08-23 10:45:00,53.6,53.68,53.55,53.66,97786.0,42.8343,42.8983,42.7944,42.8823,97786.0
2016-08-23 10:50:00,53.66,53.72,53.63,53.71,60260.0,42.8823,42.9302,42.8583,42.9222,60260.0
2016-08-23 10:55:00,53.72,53.74,53.69,53.73,29840.0,42.9302,42.9462,42.9063,42.9382,29840.0
2016-08-23 11:00:00,53.73,53.76,53.69,53.71,70291.0,42.9382,42.9622,42.9063,42.9222,70291.0
2016-08-23 11:05:00,53.7,53.77,53.69,53.74,51323.0,42.9142,42.9702,42.9063,42.9462,51323.0
2016-08-23 11:10:00,53.73,53.74,53.69,53.7,30211.0,42.9382,42.9462,42.9063,42.9142,30211.0
2016-08-23 11:15:00,53.69,53.79,53.67,53.77,43680.0,42.9063,42.9862,42.8903,42.9702,43680.0
2016-08-23 11:20:00,53.76,53.87,53.76,53.87,79306.0,42.9622,43.0501,42.9622,43.0501,79306.0
2016-08-23 11:25:00,53.86,53.86,53.81,53.82,23277.0,43.0421,43.0421,43.0021,43.0101,23277.0
2016-08-23 11:30:00,53.82,53.87,53.79,53.87,26918.0,43.0101,43.0501,42.9862,43.0501,26918.0
2016-08-23 11:35:00,53.87,53.88,53.86,53.88,23862.0,43.0501,43.0581,43.0421,43.0581,23862.0
2016-08-23 11:40:00,53.88,53.88,53.86,53.88,29356.0,43.0581,43.0581,43.0421,43.0581,29356.0
2016-08-23 11:45:00,53.89,53.9,53.87,53.88,20862.0,43.0661,43.0741,43.0501,43.0581,20862.0
2016-08-23 11:50:00,53.88,54.0,53.88,53.94,70600.0,43.0581,43.154,43.0581,43.106,70600.0
2016-08-23 11:55:00,53.94,53.95,53.82,53.82,71699.0,43.106,43.114,43.0101,43.0101,71699.0
2016-08-23 12:00:00,53.82,53.82,53.75,53.75,26164.0,43.0101,43.0101,42.9542,42.9542,26164.0
2016-08-23 12:05:00,53.75,53.85,53.75,53.8,52843.0,42.9542,43.0341,42.9542,42.9942,52843.0
2016-08-23 12:10:00,53.8,53.82,53.8,53.82,15279.0,42.9942,43.0101,42.9942,43.0101,15279.0
2016-08-23 12:15:00,53.82,53.82,53.79,53.8,36328.0,43.0101,43.0101,42.9862,42.9942,36328.0
2016-08-23 12:20:00,53.8,53.84,53.78,53.84,25372.0,42.9942,43.0261,42.9782,43.0261,25372.0
2016-08-23 12:25:00,53.85,53.85,53.8,53.81,11396.0,43.0341,43.0341,42.9942,43.0021,11396.0
2016-08-23 12:30:00,53.8,53.8,53.77,53.78,95631.0,42.9942,42.9942,42.9702,42.9782,95631.0
2016-08-23 12:35:00,53.79,53.84,53.79,53.82,27543.0,42.9862,43.0261,42.9862,43.0101,27543.0
2016-08-23 12:40:00,53.82,53.83,53.81,53.83,25548.0,43.0101,43.0181,43.0021,43.0181,25548.0
2016-08-23 12:45:00,53.83,53.83,53.78,53.8,29989.0,43.0181,43.0181,42.9782,42.9942,29989.0
2016-08-23 12:50:00,53.8,53.85,53.78,53.78,46253.0,42.9942,43.0341,42.9782,42.9782,46253.0
2016-08-23 12:55:00,53.79,53.84,53.78,53.84,42996.0,42.9862,43.0261,42.9782,43.0261,42996.0
2016-08-23 13:00:00,53.83,53.86,53.81,53.86,22528.0,43.0181,43.0421,43.0021,43.0421,22528.0
2016-08-23 13:05:00,53.86,53.86,53.85,53.86,11392.0,43.0421,43.0421,43.0341,43.0421,11392.0
2016-08-23 13:10:00,53.85,53.89,53.85,53.89,28306.0,43.0341,43.0661,43.0341,43.0661,28306.0
2016-08-23 13:15:00,53.89,53.9,53.88,53.89,18134.0,43.0661,43.0741,43.0581,43.0661,18134.0
2016-08-23 13:20:00,53.89,53.94,53.89,53.92,33783.0,43.0661,43.106,43.0661,43.0901,33783.0
2016-08-23 13:25:00,53.92,53.94,53.9,53.92,34074.0,43.0901,43.106,43.0741,43.0901,34074.0
2016-08-23 13:30:00,53.91,53.94,53.91,53.94,39818.0,43.0821,43.106,43.0821,43.106,39818.0
2016-08-23 13:35:00,53.93,53.94,53.92,53.93,11179.0,43.098,43.106,43.0901,43.098,11179.0
2016-08-23 13:40:00,53.92,53.94,53.9,53.94,33009.0,43.0901,43.106,43.0741,43.106,33009.0
2016-08-23 13:45:00,53.93,53.95,53.91,53.94,45645.0,43.098,43.114,43.0821,43.106,45645.0
2016-08-23 13:50:00,53.94,53.97,53.93,53.96,27773.0,43.106,43.13,43.098,43.122,27773.0
2016-08-23 13:55:00,53.95,53.96,53.95,53.95,13359.0,43.114,43.122,43.114,43.114,13359.0
2016-08-23 14:00:00,53.96,53.97,53.93,53.97,43615.0,43.122,43.13,43.098,43.13,43615.0
2016-08-23 14:05:00,53.97,53.99,53.96,53.98,21917.0,43.13,43.146,43.122,43.138,21917.0
2016-08-23 14:10:00,53.98,54.0,53.97,54.0,33239.0,43.138,43.154,43.13,43.154,33239.0
2016-08-23 14:15:00,54.0,54.04,53.99,54.04,57516.0,43.154,43.186,43.146,43.186,57516.0
2016-08-23 14:20:00,54.03,54.03,53.98,54.0,91434.0,43.178,43.178,43.138,43.154,91434.0
2016-08-23 14:25:00,54.01,54.05,54.0,54.03,32412.0,43.162,43.1939,43.154,43.178,32412.0
2016-08-23 14:30:00,54.04,54.04,53.99,54.01,33961.0,43.186,43.186,43.146,43.162,33961.0
2016-08-23 14:35:00,54.01,54.02,53.99,54.01,18251.0,43.162,43.17,43.146,43.162,18251.0
2016-08-23 14:40:00,54.0,54.01,53.98,54.0,49742.0,43.154,43.162,43.138,43.154,49742.0
2016-08-23 14:45:00,54.0,54.03,53.99,54.03,38698.0,43.154,43.178,43.146,43.178,38698.0
2016-08-23 14:50:00,54.02,54.03,53.99,54.02,48972.0,43.17,43.178,43.146,43.17,48972.0
2016-08-23 14:55:00,54.02,54.06,54.01,54.05,47370.0,43.17,43.2019,43.162,43.1939,47370.0
2016-08-23 15:00:00,54.04,54.05,54.01,54.03,40927.0,43.186,43.1939,43.162,43.178,40927.0
2016-08-23 15:05:00,54.03,54.03,53.97,53.98,25618.0,43.178,43.178,43.13,43.138,25618.0
2016-08-23 15:10:00,53.97,54.02,53.95,54.01,50164.0,43.13,43.17,43.114,43.162,50164.0
2016-08-23 15:15:00,54.01,54.02,53.99,54.0,86076.0,43.162,43.17,43.146,43.154,86076.0
2016-08-23 15:20:00,54.0,54.01,53.97,54.0,40525.0,43.154,43.162,43.13,43.154,40525.0
2016-08-23 15:25:00,54.01,54.01,53.97,53.98,116630.0,43.162,43.162,43.13,43.138,116630.0
2016-08-23 15:30:00,53.97,54.01,53.96,53.97,88641.0,43.13,43.162,43.122,43.13,88641.0
2016-08-23 15:35:00,53.97,54.01,53.94,53.95,91525.0,43.13,43.162,43.106,43.114,91525.0
2016-08-23 15:40:00,53.95,53.99,53.95,53.98,62940.0,43.114,43.146,43.114,43.138,62940.0
2016-08-23 15:45:00,53.98,54.01,53.95,53.97,101010.0,43.138,43.162,43.114,43.13,101010.0
2016-08-23 15:50:00,53.96,53.97,53.94,53.96,165027.0,43.122,43.13,43.106,43.122,165027.0
2016-08-23 15:55:00,53.96,54.0,53.94,53.98,353204.0,43.122,43.154,43.106,43.138,353204.0
2016-08-24 09:30:00,53.89,53.91,53.69,53.77,50724.0,43.0661,43.0821,42.9063,42.9702,50724.0
2016-08-24 09:35:00,53.77,53.98,53.76,53.93,20410.0,42.9702,43.138,42.9622,43.098,20410.0
2016-08-24 09:40:00,53.93,53.98,53.82,53.84,8345.0,43.098,43.138,43.0101,43.0261,8345.0
2016-08-24 09:45:00,53.83,53.86,53.75,53.81,30609.0,43.0181,43.0421,42.9542,43.0021,30609.0
2016-08-24 09:50:00,53.82,53.84,53.77,53.82,18148.0,43.0101,43.0261,42.9702,43.0101,18148.0
2016-08-24 09:55:00,53.82,53.85,53.77,53.8,14881.0,43.0101,43.0341,42.9702,42.9942,14881.0
2016-08-24 10:00:00,53.79,53.87,53.77,53.86,21626.0,42.9862,43.0501,42.9702,43.0421,21626.0
2016-08-24 10:05:00,53.86,53.89,53.83,53.87,23347.0,43.0421,43.0661,43.0181,43.0501,23347.0
2016-08-24 10:10:00,53.86,53.89,53.84,53.89,35177.0,43.0421,43.0661,43.0261,43.0661,35177.0
2016-08-24 10:15:00,53.89,53.97,53.88,53.95,36580.0,43.0661,43.13,43.0581,43.114,36580.0
2016-08-24 10:20:00,53.94,54.0,53.93,53.97,36136.0,43.106,43.154,43.098,43.13,36136.0
2016-08-24 10:25:00,53.98,53.98,53.93,53.97,23512.0,43.138,43.138,43.098,43.13,23512.0
2016-08-24 10:30:00,53.96,53.96,53.83,53.87,39452.0,43.122,43.122,43.0181,43.0501,39452.0
2016-08-24 10:35:00,53.86,53.9,53.84,53.84,29596.0,43.0421,43.0741,43.0261,43.0261,29596.0
2016-08-24 10:40:00,53.83,53.94,53.82,53.93,30665.0,43.0181,43.106,43.0101,43.098,30665.0
2016-08-24 10:45:00,53.92,53.94,53.86,53.88,48849.0,43.0901,43.106,43.0421,43.0581,48849.0
2016-08-24 10:50:00,53.88,53.91,53.87,53.91,51755.0,43.0581,43.0821,43.0501,43.0821,51755.0
2016-08-24 10:55:00,53.9,53.96,53.9,53.93,46355.0,43.0741,43.122,43.0741,43.098,46355.0
2016-08-24 11:00:00,53.94,53.94,53.87,53.9,77121.0,43.106,43.106,43.0501,43.0741,77121.0
2016-08-24 11:05:00,53.9,53.97,53.89,53.96,56208.0,43.0741,43.13,43.0661,43.122,56208.0
2016-08-24 11:10:00,53.96,54.0,53.94,53.99,32723.0,43.122,43.154,43.106,43.146,32723.0
2016-08-24 11:15:00,53.98,54.02,53.96,54.01,74343.0,43.138,43.17,43.122,43.162,74343.0
2016-08-24 11:20:00,54.0,54.02,53.99,54.01,69264.0,43.154,43.17,43.146,43.162,69264.0
2016-08-24 11:25:00,54.0,54.06,54.0,54.05,23819.0,43.154,43.2019,43.154,43.1939,23819.0
2016-08-24 11:30:00,54.05,54.05,54.02,54.02,35007.0,43.1939,43.1939,43.17,43.17,35007.0
2016-08-24 11:35:00,54.02,54.07,54.02,54.05,19571.0,43.17,43.2099,43.17,43.1939,19571.0
2016-08-24 11:40:00,54.04,54.09,54.04,54.06,34257.0,43.186,43.2259,43.186,43.2019,34257.0
2016-08-24 11:45:00,54.05,54.05,53.97,53.97,39956.0,43.1939,43.1939,43.13,43.13,39956.0
2016-08-24 11:50:00,53.96,53.99,53.94,53.95,16904.0,43.122,43.146,43.106,43.114,16904.0
2016-08-24 11:55:00,53.94,53.99,53.94,53.99,32546.0,43.106,43.146,43.106,43.146,32546.0
2016-08-24 12:00:00,53.99,54.04,53.99,54.04,13850.0,43.146,43.186,43.146,43.186,13850.0
2016-08-24 12:05:00,54.03,54.08,54.02,54.08,39313.0,43.178,43.2179,43.17,43.2179,39313.0
2016-08-24 12:10:00,54.07,54.1,54.06,54.09,24656.0,43.2099,43.2339,43.2019,43.2259,24656.0
2016-08-24 12:15:00,54.09,54.12,54.09,54.1,9256.0,43.2259,43.2499,43.2259,43.2339,9256.0
2016-08-24 12:20:00,54.1,54.13,54.08,54.11,27095.0,43.2339,43.2579,43.2179,43.2419,27095.0
2016-08-24 12:25:00,54.11,54.12,54.06,54.06,48028.0,43.2419,43.2499,43.2019,43.2019,48028.0
2016-08-24 12:30:00,54.05,54.07,54.04,54.06,15785.0,43.1939,43.2099,43.186,43.2019,15785.0
2016-08-24 12:35:00,54.06,54.09,54.05,54.09,13140.0,43.2019,43.2259,43.1939,43.2259,13140.0
2016-08-24 12:40:00,54.08,54.09,54.06,54.08,16901.0,43.2179,43.2259,43.2019,43.2179,16901.0
2016-08-24 12:45:00,54.07,54.1,54.07,54.08,72918.0,43.2099,43.2339,43.2099,43.2179,72918.0
2016-08-24 12:50:00,54.08,54.17,54.08,54.16,30930.0,43.2179,43.2898,43.2179,43.2818,30930.0
2016-08-24 12:55:00,54.16,54.18,54.14,54.16,22319.0,43.2818,43.2978,43.2659,43.2818,22319.0
2016-08-24 13:00:00,54.16,54.18,54.13,54.17,30987.0,43.2818,43.2978,43.2579,43.2898,30987.0
2016-08-24 13:05:00,54.16,54.2,54.16,54.19,24392.0,43.2818,43.3138,43.2818,43.3058,24392.0
2016-08-24 13:10:00,54.19,54.2,54.17,54.19,26975.0,43.3058,43.3138,43.2898,43.3058,26975.0
2016-08-24 13:15:00,54.19,54.2,54.17,54.19,31725.0,43.3058,43.3138,43.2898,43.3058,31725.0
2016-08-24 13:20:00,54.18,54.25,54.18,54.25,74387.0,43.2978,43.3538,43.2978,43.3538,74387.0
2016-08-24 13:25:00,54.24,54.26,54.23,54.25,46443.0,43.3458,43.3618,43.3378,43.3538,46443.0
2016-08-24 13:30:00,54.26,54.26,54.14,54.15,37398.0,43.3618,43.3618,43.2659,43.2739,37398.0
2016-08-24 13:35:00,54.15,54.22,54.14,54.21,44343.0,43.2739,43.3298,43.2659,43.3218,44343.0
2016-08-24 13:40:00,54.21,54.21,54.17,54.21,22797.0,43.3218,43.3218,43.2898,43.3218,22797.0
2016-08-24 13:45:00,54.2,54.21,54.19,54.21,22639.0,43.3138,43.3218,43.3058,43.3218,22639.0
2016-08-24 13:50:00,54.2,54.24,54.19,54.23,23557.0,43.3138,43.3458,43.3058,43.3378,23557.0
2016-08-24 13:55:00,54.23,54.23,54.2,54.2,11606.0,43.3378,43.3378,43.3138,43.3138,11606.0
2016-08-24 14:00:00,54.2,54.21,54.15,54.18,30858.0,43.3138,43.3218,43.2739,43.2978,30858.0
2016-08-24 14:05:00,54.17,54.17,54.12,54.15,22806.0,43.2898,43.2898,43.2499,43.2739,22806.0
2016-08-24 14:10:00,54.14,54.14,54.1,54.13,36179.0,43.2659,43.2659,43.2339,43.2579,36179.0
2016-08-24 14:15:00,54.13,54.14,54.08,54.14,27858.0,43.2579,43.2659,43.2179,43.2659,27858.0
2016-08-24 14:20:00,54.14,54.15,54.1,54.11,34554.0,43.2659,43.2739,43.2339,43.2419,34554.0
2016-08-24 14:25:00,54.1,54.13,54.08,54.13,25358.0,43.2339,43.2579,43.2179,43.2579,25358.0
2016-08-24 14:30:00,54.13,54.13,54.08,54.11,33515.0,43.2579,43.2579,43.2179,43.2419,33515.0
2016-08-24 14:35:00,54.1,54.11,54.07,54.08,25371.0,43.2339,43.2419,43.2099,43.2179,25371.0
2016-08-24 14:40:00,54.09,54.11,54.07,54.11,25206.0,43.2259,43.2419,43.2099,43.2419,25206.0
2016-08-24 14:45:00,54.11,54.11,54.06,54.07,33479.0,43.2419,43.2419,43.2019,43.2099,33479.0
2016-08-24 14:50:00,54.07,54.09,54.05,54.09,21327.0,43.2099,43.2259,43.1939,43.2259,21327.0
2016-08-24 14:55:00,54.08,54.09,54.05,54.08,25243.0,43.2179,43.2259,43.1939,43.2179,25243.0
2016-08-24 15:00:00,54.07,54.08,54.03,54.04,40288.0,43.2099,43.2179,43.178,43.186,40288.0
2016-08-24 15:05:00,54.03,54.04,53.94,53.94,44899.0,43.178,43.186,43.106,43.106,44899.0
2016-08-24 15:10:00,53.94,53.94,53.9,53.92,55763.0,43.106,43.106,43.0741,43.0901,55763.0
2016-08-24 15:15:00,53.91,53.94,53.87,53.88,40281.0,43.0821,43.106,43.0501,43.0581,40281.0
2016-08-24 15:20:00,53.87,53.94,53.86,53.91,38512.0,43.0501,43.106,43.0421,43.0821,38512.0
2016-08-24 15:25:00,53.9,53.94,53.89,53.91,29220.0,43.0741,43.106,43.0661,43.0821,29220.0
2016-08-24 15:30:00,53.9,53.94,53.89,53.92,36544.0,43.0741,43.106,43.0661,43.0901,36544.0
2016-08-24 15:35:00,53.92,53.92,53.85,53.87,53583.0,43.0901,43.0901,43.0341,43.0501,53583.0
2016-08-24 15:40:00,53.87,53.89,53.82,53.84,72791.0,43.0501,43.0661,43.0101,43.0261,72791.0
2016-08-24 15:45:00,53.84,53.85,53.79,53.83,81388.0,43.0261,43.0341,42.9862,43.0181,81388.0
2016-08-24 15:50:00,53.83,53.87,53.82,53.83,102592.0,43.0181,43.0501,43.0101,43.0181,102592.0
2016-08-24 15:55:00,53.83,53.91,53.8,53.9,136570.0,43.0181,43.0821,42.9942,43.0741,136570.0
2016-08-25 09:30:00,53.64,53.72,53.52,53.52,59616.0,42.8663,42.9302,42.7704,42.7704,59616.0
2016-08-25 09:35:00,53.52,53.67,53.51,53.63,14430.0,42.7704,42.8903,42.7624,42.8583,14430.0
2016-08-25 09:40:00,53.62,53.65,53.57,53.59,23073.0,42.8503,42.8743,42.8104,42.8263,23073.0
2016-08-25 09:45:00,53.6,53.61,53.52,53.58,21079.0,42.8343,42.8423,42.7704,42.8183,21079.0
2016-08-25 09:50:00,53.59,53.61,53.51,53.51,11561.0,42.8263,42.8423,42.7624,42.7624,11561.0
2016-08-25 09:55:00,53.52,53.64,53.51,53.58,28867.0,42.7704,42.8663,42.7624,42.8183,28867.0
2016-08-25 10:00:00,53.58,53.77,53.57,53.77,18108.0,42.8183,42.9702,42.8104,42.9702,18108.0
2016-08-25 10:05:00,53.77,53.77,53.69,53.71,35069.0,42.9702,42.9702,42.9063,42.9222,35069.0
2016-08-25 10:10:00,53.71,53.74,53.68,53.71,25387.0,42.9222,42.9462,42.8983,42.9222,25387.0
2016-08-25 10:15:00,53.71,53.84,53.69,53.81,39804.0,42.9222,43.0261,42.9063,43.0021,39804.0
2016-08-25 10:20:00,53.81,53.87,53.8,53.85,16251.0,43.0021,43.0501,42.9942,43.0341,16251.0
2016-08-25 10:25:00,53.85,53.85,53.78,53.81,21899.0,43.0341,43.0341,42.9782,43.0021,21899.0
2016-08-25 10:30:00,53.82,53.84,53.79,53.83,23767.0,43.0101,43.0261,42.9862,43.0181,23767.0
2016-08-25 10:35:00,53.83,53.84,53.77,53.78,18352.0,43.0181,43.0261,42.9702,42.9782,18352.0
2016-08-25 10:40:00,53.78,53.8,53.76,53.8,15569.0,42.9782,42.9942,42.9622,42.9942,15569.0
2016-08-25 10:45:00,53.79,53.8,53.76,53.79,10125.0,42.9862,42.9942,42.9622,42.9862,10125.0
2016-08-25 10:50:00,53.8,53.85,53.79,53.81,15039.0,42.9942,43.0341,42.9862,43.0021,15039.0
2016-08-25 10:55:00,53.81,53.9,53.81,53.88,9933.0,43.0021,43.0741,43.0021,43.0581,9933.0
2016-08-25 11:00:00,53.89,54.0,53.88,53.97,18334.0,43.0661,43.154,43.0581,43.13,18334.0
2016-08-25 11:05:00,53.98,54.04,53.96,54.0,126466.0,43.138,43.186,43.122,43.154,126466.0
2016-08-25 11:10:00,54.01,54.01,53.98,53.99,21372.0,43.162,43.162,43.138,43.146,21372.0
2016-08-25 11:15:00,53.99,54.05,53.99,54.04,13005.0,43.146,43.1939,43.146,43.186,13005.0
2016-08-25 11:20:00,54.04,54.07,54.03,54.07,17383.0,43.186,43.2099,43.178,43.2099,17383.0
2016-08-25 11:25:00,54.05,54.06,54.03,54.05,9955.0,43.1939,43.2019,43.178,43.1939,9955.0
2016-08-25 11:30:00,54.05,54.06,54.01,54.02,19263.0,43.1939,43.2019,43.162,43.17,19263.0
2016-08-25 11:35:00,54.02,54.03,54.01,54.02,10123.0,43.17,43.178,43.162,43.17,10123.0
2016-08-25 11:40:00,54.02,54.03,53.98,53.99,24563.0,43.17,43.178,43.138,43.146,24563.0
2016-08-25 11:45:00,53.99,54.01,53.98,53.99,12070.0,43.146,43.162,43.138,43.146,12070.0
2016-08-25 11:50:00,53.99,54.0,53.95,53.99,41333.0,43.146,43.154,43.114,43.146,41333.0
2016-08-25 11:55:00,53.99,54.02,53.95,54.02,29585.0,43.146,43.17,43.114,43.17,29585.0
2016-08-25 12:00:00,54.01,54.01,53.95,53.98,15847.0,43.162,43.162,43.114,43.138,15847.0
2016-08-25 12:05:00,53.99,54.04,53.98,54.01,31791.0,43.146,43.186,43.138,43.162,31791.0
2016-08-25 12:10:00,54.0,54.02,53.97,54.0,112919.0,43.154,43.17,43.13,43.154,112919.0
2016-08-25 12:15:00,54.0,54.03,53.99,54.03,26373.0,43.154,43.178,43.146,43.178,26373.0
2016-08-25 12:20:00,54.03,54.03,54.0,54.02,9264.0,43.178,43.178,43.154,43.17,9264.0
2016-08-25 12:25:00,54.02,54.03,53.96,54.02,16647.0,43.17,43.178,43.122,43.17,16647.0
2016-08-25 12:30:00,54.02,54.06,54.02,54.03,9553.0,43.17,43.2019,43.17,43.178,9553.0
2016-08-25 12:35:00,54.04,54.07,54.03,54.06,11991.0,43.186,43.2099,43.178,43.2019,11991.0
2016-08-25 12:40:00,54.07,54.1,54.01,54.01,24523.0,43.2099,43.2339,43.162,43.162,24523.0
2016-08-25 12:45:00,54.01,54.04,53.98,54.02,37322.0,43.162,43.186,43.138,43.17,37322.0
2016-08-25 12:50:00,54.01,54.07,54.0,54.07,8780.0,43.162,43.2099,43.154,43.2099,8780.0
2016-08-25 12:55:00,54.06,54.09,54.04,54.09,9291.0,43.2019,43.2259,43.186,43.2259,9291.0
2016-08-25 13:00:00,54.09,54.11,54.08,54.09,8938.0,43.2259,43.2419,43.2179,43.2259,8938.0
2016-08-25 13:05:00,54.09,54.1,54.06,54.06,18296.0,43.2259,43.2339,43.2019,43.2019,18296.0
2016-08-25 13:10:00,54.06,54.06,54.02,54.03,12074.0,43.2019,43.2019,43.17,43.178,12074.0
2016-08-25 13:15:00,54.03,54.05,54.01,54.02,7379.0,43.178,43.1939,43.162,43.17,7379.0
2016-08-25 13:20:00,54.01,54.04,54.0,54.02,10224.0,43.162,43.186,43.154,43.17,10224.0
2016-08-25 13:25:00,54.02,54.04,54.01,54.04,9384.0,43.17,43.186,43.162,43.186,9384.0
2016-08-25 13:30:00,54.04,54.06,54.03,54.05,43068.0,43.186,43.2019,43.178,43.1939,43068.0
2016-08-25 13:35:00,54.05,54.05,53.92,53.93,20478.0,43.1939,43.1939,43.0901,43.098,20478.0
2016-08-25 13:40:00,53.93,53.98,53.92,53.98,19814.0,43.098,43.138,43.0901,43.138,19814.0
2016-08-25 13:45:00,53.98,54.02,53.97,53.98,38970.0,43.138,43.17,43.13,43.138,38970.0
2016-08-25 13:50:00,53.97,54.02,53.97,54.01,31715.0,43.13,43.17,43.13,43.162,31715.0
2016-08-25 13:55:00,54.01,54.04,54.01,54.03,15212.0,43.162,43.186,43.162,43.178,15212.0
2016-08-25 14:00:00,54.03,54.05,54.0,54.01,18179.0,43.178,43.1939,43.154,43.162,18179.0
2016-08-25 14:05:00,54.01,54.01,53.91,53.94,10581.0,43.162,43.162,43.0821,43.106,10581.0
2016-08-25 14:10:00,53.94,53.97,53.93,53.96,8148.0,43.106,43.13,43.098,43.122,8148.0
2016-08-25 14:15:00,53.95,54.03,53.93,54.0,37583.0,43.114,43.178,43.098,43.154,37583.0
2016-08-25 14:20:00,54.01,54.02,53.98,54.01,28568.0,43.162,43.17,43.138,43.162,28568.0
2016-08-25 14:25:00,54.01,54.03,54.0,54.02,29947.0,43.162,43.178,43.154,43.17,29947.0
2016-08-25 14:30:00,54.01,54.04,54.0,54.02,16277.0,43.162,43.186,43.154,43.17,16277.0
2016-08-25 14:35:00,54.01,54.04,54.0,54.03,11417.0,43.162,43.186,43.154,43.178,11417.0
2016-08-25 14:40:00,54.03,54.05,54.03,54.04,11405.0,43.178,43.1939,43.178,43.186,11405.0
2016-08-25 14:45:00,54.05,54.05,54.01,54.02,16348.0,43.1939,43.1939,43.162,43.17,16348.0
2016-08-25 14:50:00,54.01,54.02,54.0,54.0,17596.0,43.162,43.17,43.154,43.154,17596.0
2016-08-25 14:55:00,54.0,54.03,53.99,54.02,17376.0,43.154,43.178,43.146,43.17,17376.0
2016-08-25 15:00:00,54.02,54.02,53.99,54.01,38969.0,43.17,43.17,43.146,43.162,38969.0
2016-08-25 15:05:00,54.0,54.04,53.99,54.0,36383.0,43.154,43.186,43.146,43.154,36383.0
2016-08-25 15:10:00,54.0,54.02,53.99,54.01,30376.0,43.154,43.17,43.146,43.162,30376.0
2016-08-25 15:15:00,54.01,54.01,53.98,53.99,16601.0,43.162,43.162,43.138,43.146,16601.0
2016-08-25 15:20:00,54.0,54.02,53.97,54.02,13936.0,43.154,43.17,43.13,43.17,13936.0
2016-08-25 15:25:00,54.02,54.03,53.98,53.99,15366.0,43.17,43.178,43.138,43.146,15366.0
2016-08-25 15:30:00,53.98,54.02,53.98,54.0,30095.0,43.138,43.17,43.138,43.154,30095.0
2016-08-25 15:35:00,54.0,54.02,54.0,54.01,40222.0,43.154,43.17,43.154,43.162,40222.0
2016-08-25 15:40:00,54.02,54.04,54.01,54.03,56015.0,43.17,43.186,43.162,43.178,56015.0
2016-08-25 15:45:00,54.02,54.06,54.02,54.05,53478.0,43.17,43.2019,43.17,43.1939,53478.0
2016-08-25 15:50:00,54.04,54.05,54.0,54.04,124208.0,43.186,43.1939,43.154,43.186,124208.0
2016-08-25 15:55:00,54.03,54.1,54.01,54.1,334622.0,43.178,43.2339,43.162,43.2339,334622.0
2016-08-26 09:30:00,54.27,54.36,54.18,54.29,45582.0,43.3698,43.4417,43.2978,43.3857,45582.0
2016-08-26 09:35:00,54.29,54.44,54.27,54.37,23153.0,43.3857,43.5056,43.3698,43.4497,23153.0
2016-08-26 09:40:00,54.38,54.42,54.33,54.41,17310.0,43.4577,43.4896,43.4177,43.4816,17310.0
2016-08-26 09:45:00,54.41,54.43,54.3,54.33,16720.0,43.4816,43.4976,43.3937,43.4177,16720.0
2016-08-26 09:50:00,54.32,54.36,54.27,54.33,15746.0,43.4097,43.4417,43.3698,43.4177,15746.0
2016-08-26 09:55:00,54.35,54.35,54.25,54.31,12914.0,43.4337,43.4337,43.3538,43.4017,12914.0
2016-08-26 10:00:00,54.29,54.5,54.12,54.47,39621.0,43.3857,43.5536,43.2499,43.5296,39621.0
2016-08-26 10:05:00,54.47,54.47,54.33,54.33,32675.0,43.5296,43.5296,43.4177,43.4177,32675.0
2016-08-26 10:10:00,54.34,54.41,54.32,54.36,22782.0,43.4257,43.4816,43.4097,43.4417,22782.0
2016-08-26 10:15:00,54.4,54.6,54.39,54.57,19972.0,43.4736,43.6335,43.4657,43.6095,19972.0
2016-08-26 10:20:00,54.56,54.6,54.54,54.57,8938.0,43.6015,43.6335,43.5855,43.6095,8938.0
2016-08-26 10:25:00,54.57,54.59,54.47,54.5,27891.0,43.6095,43.6255,43.5296,43.5536,27891.0
2016-08-26 10:30:00,54.52,54.53,54.42,54.42,21506.0,43.5695,43.5775,43.4896,43.4896,21506.0
2016-08-26 10:35:00,54.39,54.45,54.38,54.43,13043.0,43.4657,43.5136,43.4577,43.4976,13043.0
2016-08-26 10:40:00,54.43,54.43,54.34,54.35,24872.0,43.4976,43.4976,43.4257,43.4337,24872.0
2016-08-26 10:45:00,54.36,54.4,54.34,54.4,29455.0,43.4417,43.4736,43.4257,43.4736,29455.0
2016-08-26 10:50:00,54.41,54.43,54.36,54.42,34486.0,43.4816,43.4976,43.4417,43.4896,34486.0
2016-08-26 10:55:00,54.4,54.44,54.35,54.36,24330.0,43.4736,43.5056,43.4337,43.4417,24330.0
2016-08-26 11:00:00,54.37,54.4,54.36,54.39,21784.0,43.4497,43.4736,43.4417,43.4657,21784.0
2016-08-26 11:05:00,54.39,54.45,54.38,54.42,19765.0,43.4657,43.5136,43.4577,43.4896,19765.0
2016-08-26 11:10:00,54.41,54.48,54.37,54.47,17154.0,43.4816,43.5376,43.4497,43.5296,17154.0
2016-08-26 11:15:00,54.47,54.5,54.42,54.44,23883.0,43.5296,43.5536,43.4896,43.5056,23883.0
2016-08-26 11:20:00,54.45,54.45,54.41,54.43,11342.0,43.5136,43.5136,43.4816,43.4976,11342.0
2016-08-26 11:25:00,54.43,54.47,54.41,54.45,13227.0,43.4976,43.5296,43.4816,43.5136,13227.0
2016-08-26 11:30:00,54.45,54.45,54.41,54.43,13244.0,43.5136,43.5136,43.4816,43.4976,13244.0
2016-08-26 11:35:00,54.43,54.43,54.31,54.32,17687.0,43.4976,43.4976,43.4017,43.4097,17687.0
2016-08-26 11:40:00,54.32,54.32,54.18,54.24,43216.0,43.4097,43.4097,43.2978,43.3458,43216.0
2016-08-26 11:45:00,54.23,54.27,54.22,54.27,6442.0,43.3378,43.3698,43.3298,43.3698,6442.0
2016-08-26 11:50:00,54.26,54.26,54.05,54.13,18872.0,43.3618,43.3618,43.1939,43.2579,18872.0
2016-08-26 11:55:00,54.12,54.14,54.06,54.06,11936.0,43.2499,43.2659,43.2019,43.2019,11936.0
2016-08-26 12:00:00,54.05,54.06,53.92,53.96,24870.0,43.1939,43.2019,43.0901,43.122,24870.0
2016-08-26 12:05:00,53.98,53.98,53.78,53.84,23053.0,43.138,43.138,42.9782,43.0261,23053.0
2016-08-26 12:10:00,53.85,53.85,53.73,53.85,25805.0,43.0341,43.0341,42.9382,43.0341,25805.0
2016-08-26 12:15:00,53.84,53.87,53.8,53.87,8684.0,43.0261,43.0501,42.9942,43.0501,8684.0
2016-08-26 12:20:00,53.86,53.92,53.84,53.89,48687.0,43.0421,43.0901,43.0261,43.0661,48687.0
2016-08-26 12:25:00,53.9,53.9,53.75,53.76,59503.0,43.0741,43.0741,42.9542,42.9622,59503.0
2016-08-26 12:30:00,53.77,53.82,53.74,53.82,16035.0,42.9702,43.0101,42.9462,43.0101,16035.0
2016-08-26 12:35:00,53.82,53.85,53.8,53.84,9867.0,43.0101,43.0341,42.9942,43.0261,9867.0
2016-08-26 12:40:00,53.84,53.93,53.83,53.91,45016.0,43.0261,43.098,43.0181,43.0821,45016.0
2016-08-26 12:45:00,53.9,53.9,53.84,53.86,49209.0,43.0741,43.0741,43.0261,43.0421,49209.0
2016-08-26 12:50:00,53.87,53.89,53.81,53.86,18937.0,43.0501,43.0661,43.0021,43.0421,18937.0
2016-08-26 12:55:00,53.85,53.85,53.83,53.84,9174.0,43.0341,43.0341,43.0181,43.0261,9174.0
2016-08-26 13:00:00,53.84,53.9,53.81,53.81,16685.0,43.0261,43.0741,43.0021,43.0021,16685.0
2016-08-26 13:05:00,53.82,53.83,53.79,53.82,10478.0,43.0101,43.0181,42.9862,43.0101,10478.0
2016-08-26 13:10:00,53.81,53.85,53.76,53.77,8164.0,43.0021,43.0341,42.9622,42.9702,8164.0
2016-08-26 13:15:00,53.77,53.78,53.71,53.72,11199.0,42.9702,42.9782,42.9222,42.9302,11199.0
2016-08-26 13:20:00,53.71,53.74,53.69,53.74,11715.0,42.9222,42.9462,42.9063,42.9462,11715.0
2016-08-26 13:25:00,53.75,53.83,53.71,53.83,78050.0,42.9542,43.0181,42.9222,43.0181,78050.0
2016-08-26 13:30:00,53.82,53.84,53.76,53.78,20656.0,43.0101,43.0261,42.9622,42.9782,20656.0
2016-08-26 13:35:00,53.77,53.77,53.72,53.73,16025.0,42.9702,42.9702,42.9302,42.9382,16025.0
2016-08-26 13:40:00,53.74,53.75,53.71,53.71,16827.0,42.9462,42.9542,42.9222,42.9222,16827.0
2016-08-26 13:45:00,53.71,53.71,53.67,53.69,24797.0,42.9222,42.9222,42.8903,42.9063,24797.0
2016-08-26 13:50:00,53.68,53.7,53.64,53.69,22041.0,42.8983,42.9142,42.8663,42.9063,22041.0
2016-08-26 13:55:00,53.69,53.69,53.59,53.65,32683.0,42.9063,42.9063,42.8263,42.8743,32683.0
2016-08-26 14:00:00,53.64,53.66,53.61,53.65,17200.0,42.8663,42.8823,42.8423,42.8743,17200.0
2016-08-26 14:05:00,53.66,53.75,53.62,53.75,12998.0,42.8823,42.9542,42.8503,42.9542,12998.0
2016-08-26 14:10:00,53.75,53.79,53.65,53.66,36546.0,42.9542,42.9862,42.8743,42.8823,36546.0
2016-08-26 14:15:00,53.67,53.67,53.56,53.58,29088.0,42.8903,42.8903,42.8024,42.8183,29088.0
2016-08-26 14:20:00,53.57,53.59,53.53,53.58,33397.0,42.8104,42.8263,42.7784,42.8183,33397.0
2016-08-26 14:25:00,53.59,53.62,53.53,53.57,35082.0,42.8263,42.8503,42.7784,42.8104,35082.0
2016-08-26 14:30:00,53.57,53.58,53.51,53.56,16417.0,42.8104,42.8183,42.7624,42.8024,16417.0
2016-08-26 14:35:00,53.56,53.64,53.53,53.62,20801.0,42.8024,42.8663,42.7784,42.8503,20801.0
2016-08-26 14:40:00,53.62,53.64,53.6,53.6,15048.0,42.8503,42.8663,42.8343,42.8343,15048.0
2016-08-26 14:45:00,53.59,53.61,53.52,53.55,32016.0,42.8263,42.8423,42.7704,42.7944,32016.0
2016-08-26 14:50:00,53.56,53.57,53.53,53.57,14585.0,42.8024,42.8104,42.7784,42.8104,14585.0
2016-08-26 14:55:00,53.57,53.64,53.56,53.64,18364.0,42.8104,42.8663,42.8024,42.8663,18364.0
2016-08-26 15:00:00,53.64,53.67,53.59,53.6,19229.0,42.8663,42.8903,42.8263,42.8343,19229.0
2016-08-26 15:05:00,53.6,53.64,53.59,53.64,19925.0,42.8343,42.8663,42.8263,42.8663,19925.0
2016-08-26 15:10:00,53.65,53.67,53.62,53.67,42491.0,42.8743,42.8903,42.8503,42.8903,42491.0
2016-08-26 15:15:00,53.67,53.69,53.64,53.66,15521.0,42.8903,42.9063,42.8663,42.8823,15521.0
2016-08-26 15:20:00,53.65,53.67,53.62,53.66,36396.0,42.8743,42.8903,42.8503,42.8823,36396.0
2016-08-26 15:25:00,53.66,53.79,53.66,53.75,33135.0,42.8823,42.9862,42.8823,42.9542,33135.0
2016-08-26 15:30:00,53.75,53.85,53.75,53.81,30132.0,42.9542,43.0341,42.9542,43.0021,30132.0
2016-08-26 15:35:00,53.81,53.82,53.73,53.79,35333.0,43.0021,43.0101,42.9382,42.9862,35333.0
2016-08-26 15:40:00,53.79,53.8,53.7,53.71,48504.0,42.9862,42.9942,42.9142,42.9222,48504.0
2016-08-26 15:45:00,53.72,53.78,53.69,53.74,58270.0,42.9302,42.9782,42.9063,42.9462,58270.0
2016-08-26 15:50:00,53.74,53.79,53.67,53.67,73518.0,42.9462,42.9862,42.8903,42.8903,73518.0
2016-08-26 15:55:00,53.68,53.74,53.67,53.74,179415.0,42.8983,42.9462,42.8903,42.9462,179415.0
2016-08-29 09:30:00,53.73,53.87,53.58,53.64,39906.0,42.9382,43.0501,42.8183,42.8663,39906.0
2016-08-29 09:35:00,53.69,53.83,53.66,53.81,5173.0,42.9063,43.0181,42.8823,43.0021,5173.0
2016-08-29 09:40:00,53.8,53.9,53.8,53.88,13184.0,42.9942,43.0741,42.9942,43.0581,13184.0
2016-08-29 09:45:00,53.87,53.98,53.87,53.91,17291.0,43.0501,43.138,43.0501,43.0821,17291.0
2016-08-29 09:50:00,53.92,53.94,53.82,53.85,36042.0,43.0901,43.106,43.0101,43.0341,36042.0
2016-08-29 09:55:00,53.84,53.86,53.75,53.8,15470.0,43.0261,43.0421,42.9542,42.9942,15470.0
2016-08-29 10:00:00,53.8,53.87,53.78,53.8,49155.0,42.9942,43.0501,42.9782,42.9942,49155.0
2016-08-29 10:05:00,53.81,53.89,53.81,53.85,56252.0,43.0021,43.0661,43.0021,43.0341,56252.0
2016-08-29 10:10:00,53.86,53.88,53.81,53.83,25041.0,43.0421,43.0581,43.0021,43.0181,25041.0
2016-08-29 10:15:00,53.84,53.96,53.84,53.95,50135.0,43.0261,43.122,43.0261,43.114,50135.0
2016-08-29 10:20:00,53.95,53.95,53.83,53.87,17661.0,43.114,43.114,43.0181,43.0501,17661.0
2016-08-29 10:25:00,53.87,53.91,53.86,53.89,11314.0,43.0501,43.0821,43.0421,43.0661,11314.0
2016-08-29 10:30:00,53.89,53.94,53.88,53.93,39288.0,43.0661,43.106,43.0581,43.098,39288.0
2016-08-29 10:35:00,53.94,53.95,53.91,53.92,9440.0,43.106,43.114,43.0821,43.0901,9440.0
2016-08-29 10:40:00,53.93,53.95,53.89,53.89,13350.0,43.098,43.114,43.0661,43.0661,13350.0
2016-08-29 10:45:00,53.9,53.96,53.89,53.94,43186.0,43.0741,43.122,43.0661,43.106,43186.0
2016-08-29 10:50:00,53.95,53.96,53.89,53.9,36279.0,43.114,43.122,43.0661,43.0741,36279.0
2016-08-29 10:55:00,53.9,53.94,53.89,53.91,11129.0,43.0741,43.106,43.0661,43.0821,11129.0
2016-08-29 11:00:00,53.92,53.96,53.92,53.94,12261.0,43.0901,43.122,43.0901,43.106,12261.0
2016-08-29 11:05:00,53.94,53.96,53.92,53.95,15156.0,43.106,43.122,43.0901,43.114,15156.0
2016-08-29 11:10:00,53.95,53.96,53.92,53.93,7906.0,43.114,43.122,43.0901,43.098,7906.0
2016-08-29 11:15:00,53.94,53.96,53.9,53.9,28816.0,43.106,43.122,43.0741,43.0741,28816.0
2016-08-29 11:20:00,53.91,53.99,53.9,53.96,25509.0,43.0821,43.146,43.0741,43.122,25509.0
2016-08-29 11:25:00,53.97,53.99,53.96,53.98,13445.0,43.13,43.146,43.122,43.138,13445.0
2016-08-29 11:30:00,53.99,53.99,53.91,53.93,11201.0,43.146,43.146,43.0821,43.098,11201.0
2016-08-29 11:35:00,53.93,53.97,53.92,53.97,15677.0,43.098,43.13,43.0901,43.13,15677.0
2016-08-29 11:40:00,53.97,53.99,53.94,53.96,13720.0,43.13,43.146,43.106,43.122,13720.0
2016-08-29 11:45:00,53.97,54.01,53.96,54.0,45108.0,43.13,43.162,43.122,43.154,45108.0
2016-08-29 11:50:00,54.0,54.05,54.0,54.03,15801.0,43.154,43.1939,43.154,43.178,15801.0
2016-08-29 11:55:00,54.04,54.04,53.99,54.0,11203.0,43.186,43.186,43.146,43.154,11203.0
2016-08-29 12:00:00,54.0,54.0,53.94,53.96,13021.0,43.154,43.154,43.106,43.122,13021.0
2016-08-29 12:05:00,53.96,53.97,53.94,53.97,15801.0,43.122,43.13,43.106,43.13,15801.0
2016-08-29 12:10:00,53.97,54.0,53.92,53.92,22841.0,43.13,43.154,43.0901,43.0901,22841.0
2016-08-29 12:15:00,53.92,53.93,53.86,53.87,15662.0,43.0901,43.098,43.0421,43.0501,15662.0
2016-08-29 12:20:00,53.87,53.9,53.85,53.86,22313.0,43.0501,43.0741,43.0341,43.0421,22313.0
2016-08-29 12:25:00,53.87,53.92,53.87,53.91,17179.0,43.0501,43.0901,43.0501,43.0821,17179.0
2016-08-29 12:30:00,53.92,53.93,53.88,53.9,15983.0,43.0901,43.098,43.0581,43.0741,15983.0
2016-08-29 12:35:00,53.89,53.93,53.89,53.91,10026.0,43.0661,43.098,43.0661,43.0821,10026.0
2016-08-29 12:40:00,53.92,53.93,53.89,53.91,17479.0,43.0901,43.098,43.0661,43.0821,17479.0
2016-08-29 12:45:00,53.92,53.93,53.9,53.91,16969.0,43.0901,43.098,43.0741,43.0821,16969.0
2016-08-29 12:50:00,53.91,53.93,53.9,53.92,9231.0,43.0821,43.098,43.0741,43.0901,9231.0
2016-08-29 12:55:00,53.92,53.95,53.91,53.93,17631.0,43.0901,43.114,43.0821,43.098,17631.0
2016-08-29 13:00:00,53.93,53.94,53.91,53.93,8125.0,43.098,43.106,43.0821,43.098,8125.0
2016-08-29 13:05:00,53.93,53.94,53.92,53.93,15658.0,43.098,43.106,43.0901,43.098,15658.0
2016-08-29 13:10:00,53.93,53.94,53.91,53.93,9334.0,43.098,43.106,43.0821,43.098,9334.0
2016-08-29 13:15:00,53.93,53.93,53.9,53.92,16622.0,43.098,43.098,43.0741,43.0901,16622.0
2016-08-29 13:20:00,53.92,53.93,53.92,53.93,4957.0,43.0901,43.098,43.0901,43.098,4957.0
2016-08-29 13:25:00,53.93,53.93,53.9,53.92,11189.0,43.098,43.098,43.0741,43.0901,11189.0
2016-08-29 13:30:00,53.93,53.95,53.88,53.89,19177.0,43.098,43.114,43.0581,43.0661,19177.0
2016-08-29 13:35:00,53.89,53.91,53.89,53.89,5776.0,43.0661,43.0821,43.0661,43.0661,5776.0
2016-08-29 13:40:00,53.89,53.91,53.87,53.88,14141.0,43.0661,43.0821,43.0501,43.0581,14141.0
2016-08-29 13:45:00,53.87,53.91,53.87,53.89,11828.0,43.0501,43.0821,43.0501,43.0661,11828.0
2016-08-29 13:50:00,53.89,53.9,53.88,53.89,14581.0,43.0661,43.0741,43.0581,43.0661,14581.0
2016-08-29 13:55:00,53.89,53.9,53.88,53.89,7696.0,43.0661,43.0741,43.0581,43.0661,7696.0
2016-08-29 14:00:00,53.89,53.89,53.88,53.89,3310.0,43.0661,43.0661,43.0581,43.0661,3310.0
2016-08-29 14:05:00,53.88,53.89,53.87,53.89,11096.0,43.0581,43.0661,43.0501,43.0661,11096.0
2016-08-29 14:10:00,53.89,53.9,53.88,53.9,15879.0,43.0661,43.0741,43.0581,43.0741,15879.0
2016-08-29 14:15:00,53.89,53.9,53.87,53.9,14711.0,43.0661,43.0741,43.0501,43.0741,14711.0
2016-08-29 14:20:00,53.9,53.9,53.87,53.87,15309.0,43.0741,43.0741,43.0501,43.0501,15309.0
2016-08-29 14:25:00,53.86,53.87,53.81,53.83,18225.0,43.0421,43.0501,43.0021,43.0181,18225.0
2016-08-29 14:30:00,53.83,53.83,53.78,53.8,27208.0,43.0181,43.0181,42.9782,42.9942,27208.0
2016-08-29 14:35:00,53.8,53.82,53.79,53.8,30243.0,42.9942,43.0101,42.9862,42.9942,30243.0
2016-08-29 14:40:00,53.8,53.81,53.77,53.77,13390.0,42.9942,43.0021,42.9702,42.9702,13390.0
2016-08-29 14:45:00,53.77,53.8,53.77,53.78,21891.0,42.9702,42.9942,42.9702,42.9782,21891.0
2016-08-29 14:50:00,53.78,53.81,53.77,53.79,28856.0,42.9782,43.0021,42.9702,42.9862,28856.0
2016-08-29 14:55:00,53.8,53.81,53.78,53.8,23432.0,42.9942,43.0021,42.9782,42.9942,23432.0
2016-08-29 15:00:00,53.8,53.81,53.77,53.78,17412.0,42.9942,43.0021,42.9702,42.9782,17412.0
2016-08-29 15:05:00,53.79,53.8,53.77,53.78,21653.0,42.9862,42.9942,42.9702,42.9782,21653.0
2016-08-29 15:10:00,53.77,53.8,53.77,53.79,26563.0,42.9702,42.9942,42.9702,42.9862,26563.0
2016-08-29 15:15:00,53.79,53.79,53.77,53.79,12260.0,42.9862,42.9862,42.9702,42.9862,12260.0
2016-08-29 15:20:00,53.79,53.82,53.76,53.77,40292.0,42.9862,43.0101,42.9622,42.9702,40292.0
2016-08-29 15:25:00,53.77,53.81,53.77,53.79,31391.0,42.9702,43.0021,42.9702,42.9862,31391.0
2016-08-29 15:30:00,53.79,53.8,53.77,53.77,33239.0,42.9862,42.9942,42.9702,42.9702,33239.0
2016-08-29 15:35:00,53.77,53.8,53.76,53.8,43277.0,42.9702,42.9942,42.9622,42.9942,43277.0
2016-08-29 15:40:00,53.8,53.8,53.75,53.77,52863.0,42.9942,42.9942,42.9542,42.9702,52863.0
2016-08-29 15:45:00,53.76,53.78,53.75,53.78,78233.0,42.9622,42.9782,42.9542,42.9782,78233.0
2016-08-29 15:50:00,53.78,53.78,53.75,53.76,80093.0,42.9782,42.9782,42.9542,42.9622,80093.0
2016-08-29 15:55:00,53.76,53.76,53.73,53.74,281511.0,42.9622,42.9622,42.9382,42.9462,281511.0
2016-08-30 09:30:00,53.73,53.91,53.73,53.8,47640.0,42.9382,43.0821,42.9382,42.9942,47640.0
2016-08-30 09:35:00,53.8,53.88,53.79,53.79,37982.0,42.9942,43.0581,42.9862,42.9862,37982.0
2016-08-30 09:40:00,53.8,53.82,53.69,53.69,28531.0,42.9942,43.0101,42.9063,42.9063,28531.0
2016-08-30 09:45:00,53.69,53.73,53.67,53.71,37306.0,42.9063,42.9382,42.8903,42.9222,37306.0
2016-08-30 09:50:00,53.71,53.74,53.67,53.73,33076.0,42.9222,42.9462,42.8903,42.9382,33076.0
2016-08-30 09:55:00,53.73,53.75,53.67,53.71,19006.0,42.9382,42.9542,42.8903,42.9222,19006.0
2016-08-30 10:00:00,53.71,53.71,53.59,53.6,64219.0,42.9222,42.9222,42.8263,42.8343,64219.0
2016-08-30 10:05:00,53.6,53.63,53.55,53.6,51359.0,42.8343,42.8583,42.7944,42.8343,51359.0
2016-08-30 10:10:00,53.6,53.63,53.57,53.57,34066.0,42.8343,42.8583,42.8104,42.8104,34066.0
2016-08-30 10:15:00,53.57,53.6,53.54,53.54,22457.0,42.8104,42.8343,42.7864,42.7864,22457.0
2016-08-30 10:20:00,53.54,53.55,53.47,53.49,25819.0,42.7864,42.7944,42.7304,42.7464,25819.0
2016-08-30 10:25:00,53.49,53.55,53.49,53.52,16741.0,42.7464,42.7944,42.7464,42.7704,16741.0
2016-08-30 10:30:00,53.53,53.54,53.46,53.47,39062.0,42.7784,42.7864,42.7224,42.7304,39062.0
2016-08-30 10:35:00,53.47,53.51,53.45,53.48,21107.0,42.7304,42.7624,42.7145,42.7384,21107.0
2016-08-30 10:40:00,53.47,53.51,53.46,53.51,13463.0,42.7304,42.7624,42.7224,42.7624,13463.0
2016-08-30 10:45:00,53.51,53.51,53.47,53.5,26462.0,42.7624,42.7624,42.7304,42.7544,26462.0
2016-08-30 10:50:00,53.51,53.51,53.42,53.42,31471.0,42.7624,42.7624,42.6905,42.6905,31471.0
2016-08-30 10:55:00,53.42,53.5,53.4,53.48,16281.0,42.6905,42.7544,42.6745,42.7384,16281.0
2016-08-30 11:00:00,53.48,53.51,53.46,53.5,22119.0,42.7384,42.7624,42.7224,42.7544,22119.0
2016-08-30 11:05:00,53.51,53.54,53.48,53.5,21614.0,42.7624,42.7864,42.7384,42.7544,21614.0
2016-08-30 11:10:00,53.5,53.51,53.48,53.49,14486.0,42.7544,42.7624,42.7384,42.7464,14486.0
2016-08-30 11:15:00,53.5,53.56,53.49,53.53,14335.0,42.7544,42.8024,42.7464,42.7784,14335.0
2016-08-30 11:20:00,53.53,53.53,53.45,53.46,21639.0,42.7784,42.7784,42.7145,42.7224,21639.0
2016-08-30 11:25:00,53.46,53.46,53.43,53.44,13472.0,42.7224,42.7224,42.6985,42.7065,13472.0
2016-08-30 11:30:00,53.45,53.46,53.43,53.45,13979.0,42.7145,42.7224,42.6985,42.7145,13979.0
2016-08-30 11:35:00,53.45,53.47,53.43,53.47,25620.0,42.7145,42.7304,42.6985,42.7304,25620.0
2016-08-30 11:40:00,53.45,53.47,53.43,53.46,13966.0,42.7145,42.7304,42.6985,42.7224,13966.0
2016-08-30 11:45:00,53.45,53.48,53.45,53.47,9071.0,42.7145,42.7384,42.7145,42.7304,9071.0
2016-08-30 11:50:00,53.48,53.5,53.47,53.49,14747.0,42.7384,42.7544,42.7304,42.7464,14747.0
2016-08-30 11:55:00,53.49,53.5,53.48,53.49,6371.0,42.7464,42.7544,42.7384,42.7464,6371.0
2016-08-30 12:00:00,53.5,53.55,53.49,53.51,27196.0,42.7544,42.7944,42.7464,42.7624,27196.0
2016-08-30 12:05:00,53.51,53.53,53.51,53.52,12079.0,42.7624,42.7784,42.7624,42.7704,12079.0
2016-08-30 12:10:00,53.52,53.54,53.5,53.51,7956.0,42.7704,42.7864,42.7544,42.7624,7956.0
2016-08-30 12:15:00,53.52,53.54,53.5,53.54,7820.0,42.7704,42.7864,42.7544,42.7864,7820.0
2016-08-30 12:20:00,53.54,53.55,53.52,53.52,9434.0,42.7864,42.7944,42.7704,42.7704,9434.0
2016-08-30 12:25:00,53.51,53.52,53.5,53.5,6527.0,42.7624,42.7704,42.7544,42.7544,6527.0
2016-08-30 12:30:00,53.51,53.52,53.48,53.48,19882.0,42.7624,42.7704,42.7384,42.7384,19882.0
2016-08-30 12:35:00,53.49,53.54,53.48,53.54,13939.0,42.7464,42.7864,42.7384,42.7864,13939.0
2016-08-30 12:40:00,53.54,53.54,53.5,53.5,8658.0,42.7864,42.7864,42.7544,42.7544,8658.0
2016-08-30 12:45:00,53.51,53.52,53.47,53.49,30195.0,42.7624,42.7704,42.7304,42.7464,30195.0
2016-08-30 12:50:00,53.49,53.49,53.47,53.48,5759.0,42.7464,42.7464,42.7304,42.7384,5759.0
2016-08-30 12:55:00,53.49,53.5,53.46,53.47,8626.0,42.7464,42.7544,42.7224,42.7304,8626.0
2016-08-30 13:00:00,53.46,53.5,53.45,53.48,11290.0,42.7224,42.7544,42.7145,42.7384,11290.0
2016-08-30 13:05:00,53.49,53.52,53.46,53.47,40727.0,42.7464,42.7704,42.7224,42.7304,40727.0
2016-08-30 13:10:00,53.47,53.48,53.44,53.47,21767.0,42.7304,42.7384,42.7065,42.7304,21767.0
2016-08-30 13:15:00,53.47,53.47,53.43,53.44,6941.0,42.7304,42.7304,42.6985,42.7065,6941.0
2016-08-30 13:20:00,53.44,53.46,53.43,53.45,7291.0,42.7065,42.7224,42.6985,42.7145,7291.0
2016-08-30 13:25:00,53.46,53.49,53.45,53.48,9568.0,42.7224,42.7464,42.7145,42.7384,9568.0
2016-08-30 13:30:00,53.48,53.49,53.46,53.48,11799.0,42.7384,42.7464,42.7224,42.7384,11799.0
2016-08-30 13:35:00,53.49,53.49,53.47,53.49,4083.0,42.7464,42.7464,42.7304,42.7464,4083.0
2016-08-30 13:40:00,53.49,53.5,53.45,53.46,9918.0,42.7464,42.7544,42.7145,42.7224,9918.0
2016-08-30 13:45:00,53.45,53.46,53.44,53.45,10842.0,42.7145,42.7224,42.7065,42.7145,10842.0
2016-08-30 13:50:00,53.46,53.46,53.44,53.46,18888.0,42.7224,42.7224,42.7065,42.7224,18888.0
2016-08-30 13:55:00,53.45,53.46,53.31,53.36,64665.0,42.7145,42.7224,42.6026,42.6425,64665.0
2016-08-30 14:00:00,53.35,53.36,53.26,53.29,35534.0,42.6345,42.6425,42.5626,42.5866,35534.0
2016-08-30 14:05:00,53.3,53.33,53.28,53.31,10712.0,42.5946,42.6186,42.5786,42.6026,10712.0
2016-08-30 14:10:00,53.31,53.35,53.29,53.35,5189.0,42.6026,42.6345,42.5866,42.6345,5189.0
2016-08-30 14:15:00,53.35,53.35,53.26,53.27,18263.0,42.6345,42.6345,42.5626,42.5706,18263.0
2016-08-30 14:20:00,53.26,53.3,53.23,53.3,13119.0,42.5626,42.5946,42.5386,42.5946,13119.0
2016-08-30 14:25:00,53.29,53.3,53.28,53.28,6601.0,42.5866,42.5946,42.5786,42.5786,6601.0
2016-08-30 14:30:00,53.29,53.31,53.27,53.3,15315.0,42.5866,42.6026,42.5706,42.5946,15315.0
2016-08-30 14:35:00,53.29,53.32,53.28,53.31,27724.0,42.5866,42.6106,42.5786,42.6026,27724.0
2016-08-30 14:40:00,53.31,53.32,53.28,53.29,13303.0,42.6026,42.6106,42.5786,42.5866,13303.0
2016-08-30 14:45:00,53.29,53.33,53.28,53.31,22909.0,42.5866,42.6186,42.5786,42.6026,22909.0
2016-08-30 14:50:00,53.32,53.33,53.31,53.33,9851.0,42.6106,42.6186,42.6026,42.6186,9851.0
2016-08-30 14:55:00,53.33,53.34,53.32,53.34,10591.0,42.6186,42.6265,42.6106,42.6265,10591.0
2016-08-30 15:00:00,53.34,53.34,53.29,53.32,24851.0,42.6265,42.6265,42.5866,42.6106,24851.0
2016-08-30 15:05:00,53.31,53.38,53.3,53.37,13796.0,42.6026,42.6585,42.5946,42.6505,13796.0
2016-08-30 15:10:00,53.38,53.39,53.35,53.38,11043.0,42.6585,42.6665,42.6345,42.6585,11043.0
2016-08-30 15:15:00,53.38,53.4,53.36,53.39,12129.0,42.6585,42.6745,42.6425,42.6665,12129.0
2016-08-30 15:20:00,53.39,53.4,53.36,53.39,17580.0,42.6665,42.6745,42.6425,42.6665,17580.0
2016-08-30 15:25:00,53.4,53.41,53.37,53.4,19889.0,42.6745,42.6825,42.6505,42.6745,19889.0
2016-08-30 15:30:00,53.4,53.41,53.38,53.4,21301.0,42.6745,42.6825,42.6585,42.6745,21301.0
2016-08-30 15:35:00,53.39,53.46,53.39,53.46,24660.0,42.6665,42.7224,42.6665,42.7224,24660.0
2016-08-30 15:40:00,53.46,53.46,53.43,53.44,28646.0,42.7224,42.7224,42.6985,42.7065,28646.0
2016-08-30 15:45:00,53.44,53.44,53.41,53.42,32904.0,42.7065,42.7065,42.6825,42.6905,32904.0
2016-08-30 15:50:00,53.42,53.43,53.39,53.41,58059.0,42.6905,42.6985,42.6665,42.6825,58059.0
2016-08-30 15:55:00,53.42,53.48,53.41,53.48,102572.0,42.6905,42.7384,42.6825,42.7384,102572.0
2016-08-31 09:30:00,53.36,53.36,53.08,53.16,53878.0,42.6425,42.6425,42.4188,42.4827,53878.0
2016-08-31 09:35:00,53.16,53.26,53.1,53.24,26340.0,42.4827,42.5626,42.4348,42.5466,26340.0
2016-08-31 09:40:00,53.27,53.32,53.2,53.23,22823.0,42.5706,42.6106,42.5147,42.5386,22823.0
2016-08-31 09:45:00,53.24,53.34,53.19,53.34,87617.0,42.5466,42.6265,42.5067,42.6265,87617.0
2016-08-31 09:50:00,53.33,53.33,53.28,53.31,29860.0,42.6186,42.6186,42.5786,42.6026,29860.0
2016-08-31 09:55:00,53.31,53.37,53.3,53.31,18765.0,42.6026,42.6505,42.5946,42.6026,18765.0
2016-08-31 10:00:00,53.31,53.4,53.29,53.37,30281.0,42.6026,42.6745,42.5866,42.6505,30281.0
2016-08-31 10:05:00,53.37,53.4,53.26,53.27,26346.0,42.6505,42.6745,42.5626,42.5706,26346.0
2016-08-31 10:10:00,53.27,53.27,53.19,53.2,48171.0,42.5706,42.5706,42.5067,42.5147,48171.0
2016-08-31 10:15:00,53.2,53.24,53.2,53.21,18518.0,42.5147,42.5466,42.5147,42.5227,18518.0
2016-08-31 10:20:00,53.21,53.24,53.19,53.21,32808.0,42.5227,42.5466,42.5067,42.5227,32808.0
2016-08-31 10:25:00,53.22,53.25,53.17,53.17,37597.0,42.5307,42.5546,42.4907,42.4907,37597.0
2016-08-31 10:30:00,53.17,53.19,53.08,53.08,34280.0,42.4907,42.5067,42.4188,42.4188,34280.0
2016-08-31 10:35:00,53.08,53.09,53.01,53.06,42445.0,42.4188,42.4268,42.3628,42.4028,42445.0
2016-08-31 10:40:00,53.06,53.07,53.0,53.03,90689.0,42.4028,42.4108,42.3548,42.3788,90689.0
2016-08-31 10:45:00,53.03,53.05,52.94,52.96,38873.0,42.3788,42.3948,42.3069,42.3229,38873.0
2016-08-31 10:50:00,52.96,52.98,52.91,52.98,24917.0,42.3229,42.3389,42.2829,42.3389,24917.0
2016-08-31 10:55:00,52.98,52.98,52.91,52.91,17311.0,42.3389,42.3389,42.2829,42.2829,17311.0
2016-08-31 11:00:00,52.91,52.96,52.9,52.94,33369.0,42.2829,42.3229,42.2749,42.3069,33369.0
2016-08-31 11:05:00,52.94,52.94,52.88,52.92,33918.0,42.3069,42.3069,42.2589,42.2909,33918.0
2016-08-31 11:10:00,52.92,52.98,52.91,52.98,16360.0,42.2909,42.3389,42.2829,42.3389,16360.0
2016-08-31 11:15:00,52.97,52.98,52.92,52.93,12719.0,42.3309,42.3389,42.2909,42.2989,12719.0
2016-08-31 11:20:00,52.93,52.95,52.92,52.95,10910.0,42.2989,42.3149,42.2909,42.3149,10910.0
2016-08-31 11:25:00,52.94,52.96,52.94,52.94,10437.0,42.3069,42.3229,42.3069,42.3069,10437.0
2016-08-31 11:30:00,52.95,52.96,52.91,52.92,18793.0,42.3149,42.3229,42.2829,42.2909,18793.0
2016-08-31 11:35:00,52.92,52.94,52.89,52.94,36402.0,42.2909,42.3069,42.2669,42.3069,36402.0
2016-08-31 11:40:00,52.94,52.97,52.92,52.95,10271.0,42.3069,42.3309,42.2909,42.3149,10271.0
2016-08-31 11:45:00,52.96,52.96,52.94,52.96,9473.0,42.3229,42.3229,42.3069,42.3229,9473.0
2016-08-31 11:50:00,52.96,53.0,52.95,52.98,12905.0,42.3229,42.3548,42.3149,42.3389,12905.0
2016-08-31 11:55:00,52.98,53.0,52.93,52.93,12127.0,42.3389,42.3548,42.2989,42.2989,12127.0
2016-08-31 12:00:00,52.93,52.93,52.88,52.89,33876.0,42.2989,42.2989,42.2589,42.2669,33876.0
2016-08-31 12:05:00,52.88,52.92,52.87,52.91,28044.0,42.2589,42.2909,42.2509,42.2829,28044.0
2016-08-31 12:10:00,52.9,52.92,52.89,52.91,12633.0,42.2749,42.2909,42.2669,42.2829,12633.0
2016-08-31 12:15:00,52.9,52.91,52.8,52.82,29023.0,42.2749,42.2829,42.195,42.211,29023.0
2016-08-31 12:20:00,52.81,52.84,52.8,52.81,17193.0,42.203,42.227,42.195,42.203,17193.0
2016-08-31 12:25:00,52.82,52.86,52.81,52.86,19576.0,42.211,42.243,42.203,42.243,19576.0
2016-08-31 12:30:00,52.84,52.85,52.8,52.83,31746.0,42.227,42.235,42.195,42.219,31746.0
2016-08-31 12:35:00,52.84,52.9,52.83,52.88,42312.0,42.227,42.2749,42.219,42.2589,42312.0
2016-08-31 12:40:00,52.88,52.88,52.82,52.83,15651.0,42.2589,42.2589,42.211,42.219,15651.0
2016-08-31 12:45:00,52.84,52.88,52.84,52.84,11148.0,42.227,42.2589,42.227,42.227,11148.0
2016-08-31 12:50:00,52.85,52.85,52.8,52.82,21464.0,42.235,42.235,42.195,42.211,21464.0
2016-08-31 12:55:00,52.82,52.83,52.78,52.78,16499.0,42.211,42.219,42.179,42.179,16499.0
2016-08-31 13:00:00,52.79,52.79,52.74,52.74,45657.0,42.187,42.187,42.1471,42.1471,45657.0
2016-08-31 13:05:00,52.74,52.76,52.69,52.71,78514.0,42.1471,42.163,42.1071,42.1231,78514.0
2016-08-31 13:10:00,52.71,52.72,52.67,52.68,106354.0,42.1231,42.1311,42.0911,42.0991,106354.0
2016-08-31 13:15:00,52.68,52.7,52.67,52.69,27306.0,42.0991,42.1151,42.0911,42.1071,27306.0
2016-08-31 13:20:00,52.69,52.7,52.68,52.7,16231.0,42.1071,42.1151,42.0991,42.1151,16231.0
2016-08-31 13:25:00,52.7,52.71,52.67,52.68,44472.0,42.1151,42.1231,42.0911,42.0991,44472.0
2016-08-31 13:30:00,52.68,52.7,52.65,52.66,55105.0,42.0991,42.1151,42.0751,42.0831,55105.0
2016-08-31 13:35:00,52.67,52.71,52.66,52.7,48280.0,42.0911,42.1231,42.0831,42.1151,48280.0
2016-08-31 13:40:00,52.7,52.72,52.69,52.7,25924.0,42.1151,42.1311,42.1071,42.1151,25924.0
2016-08-31 13:45:00,52.7,52.71,52.67,52.67,23030.0,42.1151,42.1231,42.0911,42.0911,23030.0
2016-08-31 13:50:00,52.67,52.7,52.66,52.7,26072.0,42.0911,42.1151,42.0831,42.1151,26072.0
2016-08-31 13:55:00,52.7,52.7,52.67,52.69,15972.0,42.1151,42.1151,42.0911,42.1071,15972.0
2016-08-31 14:00:00,52.69,52.7,52.68,52.69,25305.0,42.1071,42.1151,42.0991,42.1071,25305.0
2016-08-31 14:05:00,52.69,52.74,52.68,52.68,107659.0,42.1071,42.1471,42.0991,42.0991,107659.0
2016-08-31 14:10:00,52.68,52.7,52.67,52.69,30650.0,42.0991,42.1151,42.0911,42.1071,30650.0
2016-08-31 14:15:00,52.7,52.7,52.67,52.68,27455.0,42.1151,42.1151,42.0911,42.0991,27455.0
2016-08-31 14:20:00,52.69,52.7,52.68,52.69,20110.0,42.1071,42.1151,42.0991,42.1071,20110.0
2016-08-31 14:25:00,52.69,52.7,52.69,52.7,24167.0,42.1071,42.1151,42.1071,42.1151,24167.0
2016-08-31 14:30:00,52.7,52.7,52.67,52.67,26584.0,42.1151,42.1151,42.0911,42.0911,26584.0
2016-08-31 14:35:00,52.68,52.69,52.65,52.66,29760.0,42.0991,42.1071,42.0751,42.0831,29760.0
2016-08-31 14:40:00,52.66,52.66,52.63,52.64,19242.0,42.0831,42.0831,42.0592,42.0671,19242.0
2016-08-31 14:45:00,52.64,52.65,52.61,52.63,18339.0,42.0671,42.0751,42.0432,42.0592,18339.0
2016-08-31 14:50:00,52.63,52.64,52.6,52.64,29024.0,42.0592,42.0671,42.0352,42.0671,29024.0
2016-08-31 14:55:00,52.65,52.67,52.62,52.62,21914.0,42.0751,42.0911,42.0512,42.0512,21914.0
2016-08-31 15:00:00,52.62,52.66,52.6,52.65,57134.0,42.0512,42.0831,42.0352,42.0751,57134.0
2016-08-31 15:05:00,52.66,52.7,52.66,52.67,39970.0,42.0831,42.1151,42.0831,42.0911,39970.0
2016-08-31 15:10:00,52.68,52.71,52.67,52.69,40235.0,42.0991,42.1231,42.0911,42.1071,40235.0
2016-08-31 15:15:00,52.69,52.71,52.64,52.65,144006.0,42.1071,42.1231,42.0671,42.0751,144006.0
2016-08-31 15:20:00,52.66,52.66,52.62,52.65,36662.0,42.0831,42.0831,42.0512,42.0751,36662.0
2016-08-31 15:25:00,52.64,52.69,52.61,52.68,123480.0,42.0671,42.1071,42.0432,42.0991,123480.0
2016-08-31 15:30:00,52.68,52.7,52.66,52.69,71266.0,42.0991,42.1151,42.0831,42.1071,71266.0
2016-08-31 15:35:00,52.69,52.7,52.65,52.65,78127.0,42.1071,42.1151,42.0751,42.0751,78127.0
2016-08-31 15:40:00,52.65,52.7,52.65,52.66,313825.0,42.0751,42.1151,42.0751,42.0831,313825.0
2016-08-31 15:45:00,52.66,52.7,52.65,52.68,97996.0,42.0831,42.1151,42.0751,42.0991,97996.0
2016-08-31 15:50:00,52.68,52.71,52.67,52.69,115893.0,42.0991,42.1231,42.0911,42.1071,115893.0
2016-08-31 15:55:00,52.68,52.7,52.65,52.68,376140.0,42.0991,42.1151,42.0751,42.0991,376140.0
2016-09-01 09:30:00,53.01,53.01,52.7,52.77,52320.0,42.3628,42.3628,42.1151,42.171,52320.0
2016-09-01 09:35:00,52.74,52.89,52.73,52.84,22548.0,42.1471,42.2669,42.1391,42.227,22548.0
2016-09-01 09:40:00,52.84,52.9,52.79,52.79,23112.0,42.227,42.2749,42.187,42.187,23112.0
2016-09-01 09:45:00,52.81,52.85,52.79,52.83,13691.0,42.203,42.235,42.187,42.219,13691.0
2016-09-01 09:50:00,52.83,52.83,52.71,52.75,19969.0,42.219,42.219,42.1231,42.1551,19969.0
2016-09-01 09:55:00,52.75,52.78,52.67,52.69,21925.0,42.1551,42.179,42.0911,42.1071,21925.0
2016-09-01 10:00:00,52.69,52.74,52.59,52.71,44671.0,42.1071,42.1471,42.0272,42.1231,44671.0
2016-09-01 10:05:00,52.71,52.77,52.66,52.75,22445.0,42.1231,42.171,42.0831,42.1551,22445.0
2016-09-01 10:10:00,52.76,52.77,52.7,52.72,27815.0,42.163,42.171,42.1151,42.1311,27815.0
2016-09-01 10:15:00,52.72,52.72,52.64,52.67,25057.0,42.1311,42.1311,42.0671,42.0911,25057.0
2016-09-01 10:20:00,52.67,52.69,52.56,52.65,17759.0,42.0911,42.1071,42.0032,42.0751,17759.0
2016-09-01 10:25:00,52.65,52.66,52.51,52.51,26361.0,42.0751,42.0831,41.9633,41.9633,26361.0
2016-09-01 10:30:00,52.51,52.51,52.38,52.42,39734.0,41.9633,41.9633,41.8594,41.8913,39734.0
2016-09-01 10:35:00,52.42,52.46,52.36,52.36,48474.0,41.8913,41.9233,41.8434,41.8434,48474.0
2016-09-01 10:40:00,52.36,52.38,52.31,52.32,36985.0,41.8434,41.8594,41.8034,41.8114,36985.0
2016-09-01 10:45:00,52.31,52.36,52.3,52.35,45469.0,41.8034,41.8434,41.7954,41.8354,45469.0
2016-09-01 10:50:00,52.35,52.4,52.32,52.39,35822.0,41.8354,41.8753,41.8114,41.8674,35822.0
2016-09-01 10:55:00,52.39,52.39,52.34,52.35,23984.0,41.8674,41.8674,41.8274,41.8354,23984.0
2016-09-01 11:00:00,52.35,52.35,52.21,52.23,112118.0,41.8354,41.8354,41.7235,41.7395,112118.0
2016-09-01 11:05:00,52.23,52.24,52.19,52.22,88328.0,41.7395,41.7475,41.7075,41.7315,88328.0
2016-09-01 11:10:00,52.22,52.26,52.18,52.26,111298.0,41.7315,41.7635,41.6995,41.7635,111298.0
2016-09-01 11:15:00,52.26,52.33,52.2,52.33,123522.0,41.7635,41.8194,41.7155,41.8194,123522.0
2016-09-01 11:20:00,52.33,52.35,52.28,52.33,127874.0,41.8194,41.8354,41.7795,41.8194,127874.0
2016-09-01 11:25:00,52.34,52.4,52.32,52.4,28354.0,41.8274,41.8753,41.8114,41.8753,28354.0
2016-09-01 11:30:00,52.4,52.42,52.37,52.42,42175.0,41.8753,41.8913,41.8514,41.8913,42175.0
2016-09-01 11:35:00,52.43,52.48,52.38,52.39,52243.0,41.8993,41.9393,41.8594,41.8674,52243.0
2016-09-01 11:40:00,52.39,52.39,52.33,52.35,86414.0,41.8674,41.8674,41.8194,41.8354,86414.0
2016-09-01 11:45:00,52.35,52.38,52.32,52.37,55720.0,41.8354,41.8594,41.8114,41.8514,55720.0
2016-09-01 11:50:00,52.36,52.36,52.27,52.29,49457.0,41.8434,41.8434,41.7715,41.7874,49457.0
2016-09-01 11:55:00,52.29,52.31,52.27,52.27,55810.0,41.7874,41.8034,41.7715,41.7715,55810.0
2016-09-01 12:00:00,52.28,52.32,52.26,52.28,69846.0,41.7795,41.8114,41.7635,41.7795,69846.0
2016-09-01 12:05:00,52.28,52.29,52.24,52.25,66150.0,41.7795,41.7874,41.7475,41.7555,66150.0
2016-09-01 12:10:00,52.25,52.33,52.24,52.33,63234.0,41.7555,41.8194,41.7475,41.8194,63234.0
2016-09-01 12:15:00,52.33,52.46,52.33,52.46,39803.0,41.8194,41.9233,41.8194,41.9233,39803.0
2016-09-01 12:20:00,52.45,52.53,52.41,52.5,71416.0,41.9153,41.9792,41.8833,41.9553,71416.0
2016-09-01 12:25:00,52.5,52.54,52.48,52.53,38671.0,41.9553,41.9872,41.9393,41.9792,38671.0
2016-09-01 12:30:00,52.54,52.65,52.52,52.65,82042.0,41.9872,42.0751,41.9712,42.0751,82042.0
2016-09-01 12:35:00,52.64,52.65,52.56,52.57,35635.0,42.0671,42.0751,42.0032,42.0112,35635.0
2016-09-01 12:40:00,52.58,52.59,52.54,52.55,25964.0,42.0192,42.0272,41.9872,41.9952,25964.0
2016-09-01 12:45:00,52.56,52.62,52.55,52.62,15000.0,42.0032,42.0512,41.9952,42.0512,15000.0
2016-09-01 12:50:00,52.62,52.64,52.58,52.62,25479.0,42.0512,42.0671,42.0192,42.0512,25479.0
2016-09-01 12:55:00,52.62,52.63,52.58,52.59,8584.0,42.0512,42.0592,42.0192,42.0272,8584.0
2016-09-01 13:00:00,52.59,52.61,52.58,52.59,17994.0,42.0272,42.0432,42.0192,42.0272,17994.0
2016-09-01 13:05:00,52.59,52.59,52.53,52.55,32585.0,42.0272,42.0272,41.9792,41.9952,32585.0
2016-09-01 13:10:00,52.55,52.55,52.52,52.53,9911.0,41.9952,41.9952,41.9712,41.9792,9911.0
2016-09-01 13:15:00,52.53,52.56,52.52,52.54,26294.0,41.9792,42.0032,41.9712,41.9872,26294.0
2016-09-01 13:20:00,52.55,52.58,52.54,52.56,22570.0,41.9952,42.0192,41.9872,42.0032,22570.0
2016-09-01 13:25:00,52.57,52.57,52.51,52.56,45888.0,42.0112,42.0112,41.9633,42.0032,45888.0
2016-09-01 13:30:00,52.57,52.62,52.56,52.61,45503.0,42.0112,42.0512,42.0032,42.0432,45503.0
2016-09-01 13:35:00,52.61,52.63,52.59,52.59,28981.0,42.0432,42.0592,42.0272,42.0272,28981.0
2016-09-01 13:40:00,52.59,52.62,52.57,52.61,19843.0,42.0272,42.0512,42.0112,42.0432,19843.0
2016-09-01 13:45:00,52.6,52.63,52.6,52.62,8184.0,42.0352,42.0592,42.0352,42.0512,8184.0
2016-09-01 13:50:00,52.63,52.64,52.61,52.63,29879.0,42.0592,42.0671,42.0432,42.0592,29879.0
2016-09-01 13:55:00,52.63,52.63,52.59,52.62,20220.0,42.0592,42.0592,42.0272,42.0512,20220.0
2016-09-01 14:00:00,52.62,52.62,52.54,52.56,39655.0,42.0512,42.0512,41.9872,42.0032,39655.0
2016-09-01 14:05:00,52.55,52.56,52.53,52.55,21774.0,41.9952,42.0032,41.9792,41.9952,21774.0
2016-09-01 14:10:00,52.54,52.57,52.53,52.55,37543.0,41.9872,42.0112,41.9792,41.9952,37543.0
2016-09-01 14:15:00,52.55,52.62,52.55,52.61,20363.0,41.9952,42.0512,41.9952,42.0432,20363.0
2016-09-01 14:20:00,52.61,52.61,52.59,52.6,28372.0,42.0432,42.0432,42.0272,42.0352,28372.0
2016-09-01 14:25:00,52.61,52.64,52.6,52.63,34285.0,42.0432,42.0671,42.0352,42.0592,34285.0
2016-09-01 14:30:00,52.63,52.64,52.6,52.6,31294.0,42.0592,42.0671,42.0352,42.0352,31294.0
2016-09-01 14:35:00,52.6,52.61,52.56,52.56,37140.0,42.0352,42.0432,42.0032,42.0032,37140.0
2016-09-01 14:40:00,52.56,52.56,52.5,52.52,70183.0,42.0032,42.0032,41.9553,41.9712,70183.0
2016-09-01 14:45:00,52.52,52.55,52.5,52.51,60814.0,41.9712,41.9952,41.9553,41.9633,60814.0
2016-09-01 14:50:00,52.51,52.55,52.5,52.55,22363.0,41.9633,41.9952,41.9553,41.9952,22363.0
2016-09-01 14:55:00,52.55,52.55,52.53,52.54,17790.0,41.9952,41.9952,41.9792,41.9872,17790.0
2016-09-01 15:00:00,52.54,52.55,52.5,52.5,41127.0,41.9872,41.9952,41.9553,41.9553,41127.0
2016-09-01 15:05:00,52.5,52.51,52.43,52.5,36998.0,41.9553,41.9633,41.8993,41.9553,36998.0
2016-09-01 15:10:00,52.51,52.53,52.47,52.53,25509.0,41.9633,41.9792,41.9313,41.9792,25509.0
2016-09-01 15:15:00,52.52,52.55,52.5,52.53,20815.0,41.9712,41.9952,41.9553,41.9792,20815.0
2016-09-01 15:20:00,52.52,52.56,52.52,52.54,54496.0,41.9712,42.0032,41.9712,41.9872,54496.0
2016-09-01 15:25:00,52.54,52.54,52.51,52.52,27509.0,41.9872,41.9872,41.9633,41.9712,27509.0
2016-09-01 15:30:00,52.51,52.55,52.51,52.55,57969.0,41.9633,41.9952,41.9633,41.9952,57969.0
2016-09-01 15:35:00,52.54,52.56,52.52,52.55,44572.0,41.9872,42.0032,41.9712,41.9952,44572.0
2016-09-01 15:40:00,52.55,52.59,52.53,52.59,104389.0,41.9952,42.0272,41.9792,42.0272,104389.0
2016-09-01 15:45:00,52.59,52.63,52.59,52.6,59212.0,42.0272,42.0592,42.0272,42.0352,59212.0
2016-09-01 15:50:00,52.6,52.64,52.59,52.64,148442.0,42.0352,42.0671,42.0272,42.0671,148442.0
2016-09-01 15:55:00,52.64,52.66,52.6,52.64,365703.0,42.0671,42.0831,42.0352,42.0671,365703.0
2016-09-02 09:30:00,52.99,53.15,52.92,53.0,36488.0,42.3468,42.4747,42.2909,42.3548,36488.0
2016-09-02 09:35:00,53.02,53.06,52.92,53.0,33022.0,42.3708,42.4028,42.2909,42.3548,33022.0
2016-09-02 09:40:00,53.0,53.05,52.96,53.0,28300.0,42.3548,42.3948,42.3229,42.3548,28300.0
2016-09-02 09:45:00,53.01,53.05,52.96,52.99,47816.0,42.3628,42.3948,42.3229,42.3468,47816.0
2016-09-02 09:50:00,53.0,53.01,52.97,53.01,48611.0,42.3548,42.3628,42.3309,42.3628,48611.0
2016-09-02 09:55:00,53.0,53.12,53.0,53.04,39665.0,42.3548,42.4507,42.3548,42.3868,39665.0
2016-09-02 10:00:00,53.04,53.13,53.04,53.12,23034.0,42.3868,42.4587,42.3868,42.4507,23034.0
2016-09-02 10:05:00,53.13,53.16,53.03,53.05,22219.0,42.4587,42.4827,42.3788,42.3948,22219.0
2016-09-02 10:10:00,53.06,53.07,52.89,52.89,16851.0,42.4028,42.4108,42.2669,42.2669,16851.0
2016-09-02 10:15:00,52.89,52.94,52.83,52.84,24147.0,42.2669,42.3069,42.219,42.227,24147.0
2016-09-02 10:20:00,52.85,52.87,52.81,52.83,13095.0,42.235,42.2509,42.203,42.219,13095.0
2016-09-02 10:25:00,52.83,52.85,52.79,52.8,21362.0,42.219,42.235,42.187,42.195,21362.0
2016-09-02 10:30:00,52.81,52.91,52.81,52.88,31081.0,42.203,42.2829,42.203,42.2589,31081.0
2016-09-02 10:35:00,52.88,52.89,52.83,52.83,21236.0,42.2589,42.2669,42.219,42.219,21236.0
2016-09-02 10:40:00,52.83,52.84,52.77,52.8,26209.0,42.219,42.227,42.171,42.195,26209.0
2016-09-02 10:45:00,52.81,52.82,52.78,52.8,13150.0,42.203,42.211,42.179,42.195,13150.0
2016-09-02 10:50:00,52.8,52.82,52.77,52.79,13865.0,42.195,42.211,42.171,42.187,13865.0
2016-09-02 10:55:00,52.79,52.83,52.77,52.77,23071.0,42.187,42.219,42.171,42.171,23071.0
2016-09-02 11:00:00,52.77,52.89,52.77,52.88,35917.0,42.171,42.2669,42.171,42.2589,35917.0
2016-09-02 11:05:00,52.88,52.92,52.87,52.92,25054.0,42.2589,42.2909,42.2509,42.2909,25054.0
2016-09-02 11:10:00,52.91,52.92,52.84,52.86,19483.0,42.2829,42.2909,42.227,42.243,19483.0
2016-09-02 11:15:00,52.86,52.87,52.84,52.86,20542.0,42.243,42.2509,42.227,42.243,20542.0
2016-09-02 11:20:00,52.86,52.86,52.78,52.81,34867.0,42.243,42.243,42.179,42.203,34867.0
2016-09-02 11:25:00,52.8,52.87,52.8,52.86,40831.0,42.195,42.2509,42.195,42.243,40831.0
2016-09-02 11:30:00,52.86,52.9,52.84,52.85,27734.0,42.243,42.2749,42.227,42.235,27734.0
2016-09-02 11:35:00,52.85,52.86,52.82,52.86,13345.0,42.235,42.243,42.211,42.243,13345.0
2016-09-02 11:40:00,52.86,52.88,52.82,52.87,11863.0,42.243,42.2589,42.211,42.2509,11863.0
2016-09-02 11:45:00,52.87,52.91,52.86,52.86,57242.0,42.2509,42.2829,42.243,42.243,57242.0
2016-09-02 11:50:00,52.85,52.87,52.82,52.87,24213.0,42.235,42.2509,42.211,42.2509,24213.0
2016-09-02 11:55:00,52.87,52.9,52.86,52.89,24210.0,42.2509,42.2749,42.243,42.2669,24210.0
2016-09-02 12:00:00,52.89,52.95,52.88,52.95,18726.0,42.2669,42.3149,42.2589,42.3149,18726.0
2016-09-02 12:05:00,52.95,52.97,52.94,52.96,21335.0,42.3149,42.3309,42.3069,42.3229,21335.0
2016-09-02 12:10:00,52.96,52.96,52.92,52.92,13387.0,42.3229,42.3229,42.2909,42.2909,13387.0
2016-09-02 12:15:00,52.92,52.92,52.85,52.86,18438.0,42.2909,42.2909,42.235,42.243,18438.0
2016-09-02 12:20:00,52.85,52.85,52.75,52.75,25641.0,42.235,42.235,42.1551,42.1551,25641.0
2016-09-02 12:25:00,52.75,52.78,52.75,52.78,5577.0,42.1551,42.179,42.1551,42.179,5577.0
2016-09-02 12:30:00,52.78,52.79,52.76,52.78,9811.0,42.179,42.187,42.163,42.179,9811.0
2016-09-02 12:35:00,52.77,52.83,52.77,52.83,9431.0,42.171,42.219,42.171,42.219,9431.0
2016-09-02 12:40:00,52.83,52.83,52.79,52.81,5043.0,42.219,42.219,42.187,42.203,5043.0
2016-09-02 12:45:00,52.8,52.81,52.77,52.78,4075.0,42.195,42.203,42.171,42.179,4075.0
2016-09-02 12:50:00,52.78,52.84,52.77,52.83,19894.0,42.179,42.227,42.171,42.219,19894.0
2016-09-02 12:55:00,52.83,52.84,52.79,52.8,12150.0,42.219,42.227,42.187,42.195,12150.0
2016-09-02 13:00:00,52.8,52.85,52.79,52.85,14880.0,42.195,42.235,42.187,42.235,14880.0
2016-09-02 13:05:00,52.85,52.89,52.84,52.88,18977.0,42.235,42.2669,42.227,42.2589,18977.0
2016-09-02 13:10:00,52.87,52.9,52.86,52.88,11551.0,42.2509,42.2749,42.243,42.2589,11551.0
2016-09-02 13:15:00,52.88,52.9,52.85,52.85,14022.0,42.2589,42.2749,42.235,42.235,14022.0
2016-09-02 13:20:00,52.85,52.88,52.84,52.87,14619.0,42.235,42.2589,42.227,42.2509,14619.0
2016-09-02 13:25:00,52.87,52.87,52.83,52.84,17983.0,42.2509,42.2509,42.219,42.227,17983.0
2016-09-02 13:30:00,52.84,52.86,52.82,52.83,14701.0,42.227,42.243,42.211,42.219,14701.0
2016-09-02 13:35:00,52.83,52.84,52.78,52.8,13820.0,42.219,42.227,42.179,42.195,13820.0
2016-09-02 13:40:00,52.8,52.8,52.76,52.78,11191.0,42.195,42.195,42.163,42.179,11191.0
2016-09-02 13:45:00,52.78,52.84,52.77,52.84,10887.0,42.179,42.227,42.171,42.227,10887.0
2016-09-02 13:50:00,52.84,52.84,52.82,52.83,5850.0,42.227,42.227,42.211,42.219,5850.0
2016-09-02 13:55:00,52.82,52.82,52.79,52.79,12506.0,42.211,42.211,42.187,42.187,12506.0
2016-09-02 14:00:00,52.79,52.84,52.79,52.84,10836.0,42.187,42.227,42.187,42.227,10836.0
2016-09-02 14:05:00,52.84,52.86,52.82,52.85,40720.0,42.227,42.243,42.211,42.235,40720.0
2016-09-02 14:10:00,52.85,52.86,52.81,52.82,33644.0,42.235,42.243,42.203,42.211,33644.0
2016-09-02 14:15:00,52.82,52.85,52.81,52.85,30035.0,42.211,42.235,42.203,42.235,30035.0
2016-09-02 14:20:00,52.85,52.85,52.82,52.83,15496.0,42.235,42.235,42.211,42.219,15496.0
2016-09-02 14:25:00,52.83,52.88,52.83,52.86,11906.0,42.219,42.2589,42.219,42.243,11906.0
2016-09-02 14:30:00,52.86,52.88,52.85,52.87,12055.0,42.243,42.2589,42.235,42.2509,12055.0
2016-09-02 14:35:00,52.88,52.89,52.85,52.88,19899.0,42.2589,42.2669,42.235,42.2589,19899.0
2016-09-02 14:40:00,52.88,52.93,52.87,52.91,11879.0,42.2589,42.2989,42.2509,42.2829,11879.0
2016-09-02 14:45:00,52.9,52.9,52.85,52.86,10568.0,42.2749,42.2749,42.235,42.243,10568.0
2016-09-02 14:50:00,52.86,52.9,52.85,52.89,10125.0,42.243,42.2749,42.235,42.2669,10125.0
2016-09-02 14:55:00,52.88,52.89,52.86,52.87,11208.0,42.2589,42.2669,42.243,42.2509,11208.0
2016-09-02 15:00:00,52.87,52.92,52.86,52.91,16030.0,42.2509,42.2909,42.243,42.2829,16030.0
2016-09-02 15:05:00,52.92,52.94,52.89,52.91,19215.0,42.2909,42.3069,42.2669,42.2829,19215.0
2016-09-02 15:10:00,52.91,52.94,52.91,52.92,13744.0,42.2829,42.3069,42.2829,42.2909,13744.0
2016-09-02 15:15:00,52.93,52.95,52.9,52.93,11675.0,42.2989,42.3149,42.2749,42.2989,11675.0
2016-09-02 15:20:00,52.94,52.98,52.92,52.94,20637.0,42.3069,42.3389,42.2909,42.3069,20637.0
2016-09-02 15:25:00,52.94,52.96,52.92,52.95,21460.0,42.3069,42.3229,42.2909,42.3149,21460.0
2016-09-02 15:30:00,52.94,52.96,52.93,52.95,19476.0,42.3069,42.3229,42.2989,42.3149,19476.0
2016-09-02 15:35:00,52.96,52.97,52.91,52.92,26659.0,42.3229,42.3309,42.2829,42.2909,26659.0
2016-09-02 15:40:00,52.93,52.94,52.92,52.93,19048.0,42.2989,42.3069,42.2909,42.2989,19048.0
2016-09-02 15:45:00,52.93,52.93,52.87,52.87,60702.0,42.2989,42.2989,42.2509,42.2509,60702.0
2016-09-02 15:50:00,52.88,52.91,52.86,52.9,48694.0,42.2589,42.2829,42.243,42.2749,48694.0
2016-09-02 15:55:00,52.89,52.92,52.89,52.91,120329.0,42.2669,42.2909,42.2669,42.2829,120329.0
2016-09-06 09:30:00,53.13,53.13,52.95,52.97,87560.0,42.4587,42.4587,42.3149,42.3309,87560.0
2016-09-06 09:35:00,52.97,53.13,52.94,52.96,33527.0,42.3309,42.4587,42.3069,42.3229,33527.0
2016-09-06 09:40:00,52.99,53.08,52.96,53.02,31529.0,42.3468,42.4188,42.3229,42.3708,31529.0
2016-09-06 09:45:00,53.03,53.07,52.94,52.94,36644.0,42.3788,42.4108,42.3069,42.3069,36644.0
2016-09-06 09:50:00,52.95,52.96,52.71,52.74,36330.0,42.3149,42.3229,42.1231,42.1471,36330.0
2016-09-06 09:55:00,52.74,52.77,52.61,52.64,53313.0,42.1471,42.171,42.0432,42.0671,53313.0
2016-09-06 10:00:00,52.64,52.71,52.61,52.7,42054.0,42.0671,42.1231,42.0432,42.1151,42054.0
2016-09-06 10:05:00,52.7,52.7,52.53,52.59,29489.0,42.1151,42.1151,41.9792,42.0272,29489.0
2016-09-06 10:10:00,52.6,52.62,52.57,52.58,23200.0,42.0352,42.0512,42.0112,42.0192,23200.0
2016-09-06 10:15:00,52.6,52.63,52.43,52.44,36662.0,42.0352,42.0592,41.8993,41.9073,36662.0
2016-09-06 10:20:00,52.45,52.5,52.43,52.48,34587.0,41.9153,41.9553,41.8993,41.9393,34587.0
2016-09-06 10:25:00,52.47,52.49,52.43,52.49,29081.0,41.9313,41.9473,41.8993,41.9473,29081.0
2016-09-06 10:30:00,52.48,52.51,52.47,52.5,14806.0,41.9393,41.9633,41.9313,41.9553,14806.0
2016-09-06 10:35:00,52.5,52.52,52.47,52.5,11647.0,41.9553,41.9712,41.9313,41.9553,11647.0
2016-09-06 10:40:00,52.49,52.49,52.44,52.47,19427.0,41.9473,41.9473,41.9073,41.9313,19427.0
2016-09-06 10:45:00,52.47,52.47,52.36,52.37,20764.0,41.9313,41.9313,41.8434,41.8514,20764.0
2016-09-06 10:50:00,52.37,52.39,52.35,52.39,10960.0,41.8514,41.8674,41.8354,41.8674,10960.0
2016-09-06 10:55:00,52.39,52.44,52.37,52.43,14762.0,41.8674,41.9073,41.8514,41.8993,14762.0
2016-09-06 11:00:00,52.43,52.47,52.43,52.46,15765.0,41.8993,41.9313,41.8993,41.9233,15765.0
2016-09-06 11:05:00,52.46,52.5,52.44,52.46,25900.0,41.9233,41.9553,41.9073,41.9233,25900.0
2016-09-06 11:10:00,52.46,52.48,52.45,52.48,7518.0,41.9233,41.9393,41.9153,41.9393,7518.0
2016-09-06 11:15:00,52.49,52.56,52.48,52.54,16130.0,41.9473,42.0032,41.9393,41.9872,16130.0
2016-09-06 11:20:00,52.55,52.59,52.54,52.58,16404.0,41.9952,42.0272,41.9872,42.0192,16404.0
2016-09-06 11:25:00,52.59,52.63,52.58,52.61,20230.0,42.0272,42.0592,42.0192,42.0432,20230.0
2016-09-06 11:30:00,52.61,52.65,52.6,52.61,14620.0,42.0432,42.0751,42.0352,42.0432,14620.0
2016-09-06 11:35:00,52.61,52.61,52.55,52.56,14295.0,42.0432,42.0432,41.9952,42.0032,14295.0
2016-09-06 11:40:00,52.55,52.57,52.51,52.52,13426.0,41.9952,42.0112,41.9633,41.9712,13426.0
2016-09-06 11:45:00,52.52,52.65,52.51,52.59,21189.0,41.9712,42.0751,41.9633,42.0272,21189.0
2016-09-06 11:50:00,52.6,52.67,52.6,52.67,13741.0,42.0352,42.0911,42.0352,42.0911,13741.0
2016-09-06 11:55:00,52.66,52.71,52.65,52.7,21331.0,42.0831,42.1231,42.0751,42.1151,21331.0
2016-09-06 12:00:00,52.7,52.73,52.69,52.69,12593.0,42.1151,42.1391,42.1071,42.1071,12593.0
2016-09-06 12:05:00,52.68,52.68,52.65,52.66,8540.0,42.0991,42.0991,42.0751,42.0831,8540.0
2016-09-06 12:10:00,52.66,52.67,52.63,52.64,8478.0,42.0831,42.0911,42.0592,42.0671,8478.0
2016-09-06 12:15:00,52.65,52.66,52.64,52.66,9209.0,42.0751,42.0831,42.0671,42.0831,9209.0
2016-09-06 12:20:00,52.66,52.66,52.64,52.65,4674.0,42.0831,42.0831,42.0671,42.0751,4674.0
2016-09-06 12:25:00,52.65,52.65,52.64,52.65,3938.0,42.0751,42.0751,42.0671,42.0751,3938.0
2016-09-06 12:30:00,52.64,52.69,52.61,52.65,12987.0,42.0671,42.1071,42.0432,42.0751,12987.0
2016-09-06 12:35:00,52.65,52.66,52.6,52.61,10223.0,42.0751,42.0831,42.0352,42.0432,10223.0
2016-09-06 12:40:00,52.61,52.66,52.61,52.66,11142.0,42.0432,42.0831,42.0432,42.0831,11142.0
2016-09-06 12:45:00,52.65,52.67,52.62,52.63,7323.0,42.0751,42.0911,42.0512,42.0592,7323.0
2016-09-06 12:50:00,52.62,52.66,52.61,52.65,10250.0,42.0512,42.0831,42.0432,42.0751,10250.0
2016-09-06 12:55:00,52.65,52.67,52.62,52.62,9420.0,42.0751,42.0911,42.0512,42.0512,9420.0
2016-09-06 13:00:00,52.63,52.63,52.58,52.59,10116.0,42.0592,42.0592,42.0192,42.0272,10116.0
2016-09-06 13:05:00,52.59,52.59,52.55,52.56,5688.0,42.0272,42.0272,41.9952,42.0032,5688.0
2016-09-06 13:10:00,52.57,52.58,52.55,52.56,9358.0,42.0112,42.0192,41.9952,42.0032,9358.0
2016-09-06 13:15:00,52.56,52.57,52.55,52.57,7067.0,42.0032,42.0112,41.9952,42.0112,7067.0
2016-09-06 13:20:00,52.56,52.56,52.55,52.56,4984.0,42.0032,42.0032,41.9952,42.0032,4984.0
2016-09-06 13:25:00,52.56,52.6,52.55,52.59,10786.0,42.0032,42.0352,41.9952,42.0272,10786.0
2016-09-06 13:30:00,52.59,52.6,52.57,52.58,6345.0,42.0272,42.0352,42.0112,42.0192,6345.0
2016-09-06 13:35:00,52.58,52.58,52.56,52.58,8836.0,42.0192,42.0192,42.0032,42.0192,8836.0
2016-09-06 13:40:00,52.58,52.6,52.57,52.6,7702.0,42.0192,42.0352,42.0112,42.0352,7702.0
2016-09-06 13:45:00,52.6,52.64,52.59,52.64,7815.0,42.0352,42.0671,42.0272,42.0671,7815.0
2016-09-06 13:50:00,52.64,52.64,52.61,52.62,5039.0,42.0671,42.0671,42.0432,42.0512,5039.0
2016-09-06 13:55:00,52.62,52.64,52.62,52.62,7759.0,42.0512,42.0671,42.0512,42.0512,7759.0
2016-09-06 14:00:00,52.63,52.64,52.6,52.6,6568.0,42.0592,42.0671,42.0352,42.0352,6568.0
2016-09-06 14:05:00,52.61,52.62,52.58,52.58,11244.0,42.0432,42.0512,42.0192,42.0192,11244.0
2016-09-06 14:10:00,52.57,52.59,52.57,52.59,11335.0,42.0112,42.0272,42.0112,42.0272,11335.0
2016-09-06 14:15:00,52.58,52.6,52.57,52.6,6796.0,42.0192,42.0352,42.0112,42.0352,6796.0
2016-09-06 14:20:00,52.6,52.61,52.59,52.61,15366.0,42.0352,42.0432,42.0272,42.0432,15366.0
2016-09-06 14:25:00,52.61,52.62,52.58,52.59,14473.0,42.0432,42.0512,42.0192,42.0272,14473.0
2016-09-06 14:30:00,52.59,52.62,52.59,52.62,10862.0,42.0272,42.0512,42.0272,42.0512,10862.0
2016-09-06 14:35:00,52.62,52.62,52.59,52.6,11378.0,42.0512,42.0512,42.0272,42.0352,11378.0
2016-09-06 14:40:00,52.61,52.62,52.59,52.6,11548.0,42.0432,42.0512,42.0272,42.0352,11548.0
2016-09-06 14:45:00,52.61,52.61,52.58,52.59,8976.0,42.0432,42.0432,42.0192,42.0272,8976.0
2016-09-06 14:50:00,52.59,52.61,52.58,52.61,7730.0,42.0272,42.0432,42.0192,42.0432,7730.0
2016-09-06 14:55:00,52.61,52.61,52.59,52.6,12443.0,42.0432,42.0432,42.0272,42.0352,12443.0
2016-09-06 15:00:00,52.6,52.6,52.56,52.58,10065.0,42.0352,42.0352,42.0032,42.0192,10065.0
2016-09-06 15:05:00,52.57,52.59,52.55,52.55,8792.0,42.0112,42.0272,41.9952,41.9952,8792.0
2016-09-06 15:10:00,52.56,52.56,52.52,52.52,11997.0,42.0032,42.0032,41.9712,41.9712,11997.0
2016-09-06 15:15:00,52.53,52.53,52.51,52.52,10371.0,41.9792,41.9792,41.9633,41.9712,10371.0
2016-09-06 15:20:00,52.52,52.53,52.5,52.52,14834.0,41.9712,41.9792,41.9553,41.9712,14834.0
2016-09-06 15:25:00,52.51,52.53,52.51,52.53,10643.0,41.9633,41.9792,41.9633,41.9792,10643.0
2016-09-06 15:30:00,52.52,52.53,52.51,52.53,18615.0,41.9712,41.9792,41.9633,41.9792,18615.0
2016-09-06 15:35:00,52.53,52.53,52.5,52.52,28837.0,41.9792,41.9792,41.9553,41.9712,28837.0
2016-09-06 15:40:00,52.52,52.53,52.51,52.52,21684.0,41.9712,41.9792,41.9633,41.9712,21684.0
2016-09-06 15:45:00,52.53,52.54,52.5,52.51,71051.0,41.9792,41.9872,41.9553,41.9633,71051.0
2016-09-06 15:50:00,52.51,52.53,52.5,52.52,77237.0,41.9633,41.9792,41.9553,41.9712,77237.0
2016-09-06 15:55:00,52.52,52.57,52.5,52.56,210051.0,41.9712,42.0112,41.9553,42.0032,210051.0
2016-09-07 09:30:00,52.56,52.63,52.53,52.58,40096.0,42.0032,42.0592,41.9792,42.0192,40096.0
2016-09-07 09:35:00,52.58,52.65,52.55,52.55,12601.0,42.0192,42.0751,41.9952,41.9952,12601.0
2016-09-07 09:40:00,52.55,52.71,52.55,52.68,21505.0,41.9952,42.1231,41.9952,42.0991,21505.0
2016-09-07 09:45:00,52.71,52.73,52.61,52.65,16605.0,42.1231,42.1391,42.0432,42.0751,16605.0
2016-09-07 09:50:00,52.65,52.67,52.59,52.62,130605.0,42.0751,42.0911,42.0272,42.0512,130605.0
2016-09-07 09:55:00,52.62,52.73,52.61,52.69,31824.0,42.0512,42.1391,42.0432,42.1071,31824.0
2016-09-07 10:00:00,52.7,52.75,52.66,52.74,21169.0,42.1151,42.1551,42.0831,42.1471,21169.0
2016-09-07 10:05:00,52.74,52.78,52.69,52.73,19931.0,42.1471,42.179,42.1071,42.1391,19931.0
2016-09-07 10:10:00,52.75,52.77,52.72,52.72,13679.0,42.1551,42.171,42.1311,42.1311,13679.0
2016-09-07 10:15:00,52.73,52.75,52.67,52.67,16363.0,42.1391,42.1551,42.0911,42.0911,16363.0
2016-09-07 10:20:00,52.66,52.76,52.65,52.76,21199.0,42.0831,42.163,42.0751,42.163,21199.0
2016-09-07 10:25:00,52.76,52.85,52.75,52.85,77700.0,42.163,42.235,42.1551,42.235,77700.0
2016-09-07 10:30:00,52.85,52.85,52.78,52.79,15765.0,42.235,42.235,42.179,42.187,15765.0
2016-09-07 10:35:00,52.79,52.8,52.74,52.75,13854.0,42.187,42.195,42.1471,42.1551,13854.0
2016-09-07 10:40:00,52.76,52.76,52.68,52.7,23511.0,42.163,42.163,42.0991,42.1151,23511.0
2016-09-07 10:45:00,52.7,52.7,52.6,52.61,19911.0,42.1151,42.1151,42.0352,42.0432,19911.0
2016-09-07 10:50:00,52.6,52.61,52.58,52.59,12518.0,42.0352,42.0432,42.0192,42.0272,12518.0
2016-09-07 10:55:00,52.59,52.69,52.58,52.69,29139.0,42.0272,42.1071,42.0192,42.1071,29139.0
2016-09-07 11:00:00,52.69,52.7,52.64,52.67,35326.0,42.1071,42.1151,42.0671,42.0911,35326.0
2016-09-07 11:05:00,52.67,52.69,52.65,52.65,14263.0,42.0911,42.1071,42.0751,42.0751,14263.0
2016-09-07 11:10:00,52.64,52.64,52.55,52.58,20528.0,42.0671,42.0671,41.9952,42.0192,20528.0
2016-09-07 11:15:00,52.59,52.59,52.51,52.52,17399.0,42.0272,42.0272,41.9633,41.9712,17399.0
2016-09-07 11:20:00,52.51,52.53,52.5,52.5,8695.0,41.9633,41.9792,41.9553,41.9553,8695.0
2016-09-07 11:25:00,52.51,52.54,52.5,52.54,20714.0,41.9633,41.9872,41.9553,41.9872,20714.0
2016-09-07 11:30:00,52.55,52.56,52.53,52.56,18711.0,41.9952,42.0032,41.9792,42.0032,18711.0
2016-09-07 11:35:00,52.56,52.6,52.54,52.59,15443.0,42.0032,42.0352,41.9872,42.0272,15443.0
2016-09-07 11:40:00,52.58,52.58,52.54,52.55,12894.0,42.0192,42.0192,41.9872,41.9952,12894.0
2016-09-07 11:45:00,52.55,52.55,52.52,52.53,13771.0,41.9952,41.9952,41.9712,41.9792,13771.0
2016-09-07 11:50:00,52.53,52.57,52.53,52.54,14529.0,41.9792,42.0112,41.9792,41.9872,14529.0
2016-09-07 11:55:00,52.54,52.58,52.54,52.57,14747.0,41.9872,42.0192,41.9872,42.0112,14747.0
2016-09-07 12:00:00,52.57,52.57,52.53,52.54,16564.0,42.0112,42.0112,41.9792,41.9872,16564.0
2016-09-07 12:05:00,52.53,52.59,52.53,52.56,12343.0,41.9792,42.0272,41.9792,42.0032,12343.0
2016-09-07 12:10:00,52.56,52.57,52.53,52.54,11367.0,42.0032,42.0112,41.9792,41.9872,11367.0
2016-09-07 12:15:00,52.54,52.55,52.45,52.46,14505.0,41.9872,41.9952,41.9153,41.9233,14505.0
2016-09-07 12:20:00,52.46,52.49,52.45,52.48,8093.0,41.9233,41.9473,41.9153,41.9393,8093.0
2016-09-07 12:25:00,52.47,52.49,52.43,52.49,10810.0,41.9313,41.9473,41.8993,41.9473,10810.0
2016-09-07 12:30:00,52.48,52.5,52.48,52.48,10356.0,41.9393,41.9553,41.9393,41.9393,10356.0
2016-09-07 12:35:00,52.49,52.53,52.48,52.51,14452.0,41.9473,41.9792,41.9393,41.9633,14452.0
2016-09-07 12:40:00,52.52,52.56,52.52,52.55,7723.0,41.9712,42.0032,41.9712,41.9952,7723.0
2016-09-07 12:45:00,52.56,52.59,52.56,52.56,6967.0,42.0032,42.0272,42.0032,42.0032,6967.0
2016-09-07 12:50:00,52.55,52.56,52.54,52.55,6218.0,41.9952,42.0032,41.9872,41.9952,6218.0
2016-09-07 12:55:00,52.56,52.57,52.54,52.55,7351.0,42.0032,42.0112,41.9872,41.9952,7351.0
2016-09-07 13:00:00,52.55,52.6,52.54,52.59,19853.0,41.9952,42.0352,41.9872,42.0272,19853.0
2016-09-07 13:05:00,52.6,52.63,52.6,52.62,10279.0,42.0352,42.0592,42.0352,42.0512,10279.0
2016-09-07 13:10:00,52.63,52.65,52.6,52.6,7787.0,42.0592,42.0751,42.0352,42.0352,7787.0
2016-09-07 13:15:00,52.61,52.68,52.6,52.68,13786.0,42.0432,42.0991,42.0352,42.0991,13786.0
2016-09-07 13:20:00,52.68,52.68,52.65,52.66,8382.0,42.0991,42.0991,42.0751,42.0831,8382.0
2016-09-07 13:25:00,52.65,52.69,52.65,52.67,14232.0,42.0751,42.1071,42.0751,42.0911,14232.0
2016-09-07 13:30:00,52.66,52.7,52.66,52.69,8994.0,42.0831,42.1151,42.0831,42.1071,8994.0
2016-09-07 13:35:00,52.7,52.7,52.65,52.67,23535.0,42.1151,42.1151,42.0751,42.0911,23535.0
2016-09-07 13:40:00,52.67,52.68,52.66,52.68,10067.0,42.0911,42.0991,42.0831,42.0991,10067.0
2016-09-07 13:45:00,52.69,52.72,52.67,52.68,22893.0,42.1071,42.1311,42.0911,42.0991,22893.0
2016-09-07 13:50:00,52.69,52.71,52.68,52.71,11122.0,42.1071,42.1231,42.0991,42.1231,11122.0
2016-09-07 13:55:00,52.71,52.71,52.66,52.68,15657.0,42.1231,42.1231,42.0831,42.0991,15657.0
2016-09-07 14:00:00,52.68,52.7,52.66,52.7,14021.0,42.0991,42.1151,42.0831,42.1151,14021.0
2016-09-07 14:05:00,52.69,52.74,52.69,52.73,31130.0,42.1071,42.1471,42.1071,42.1391,31130.0
2016-09-07 14:10:00,52.73,52.78,52.71,52.78,45225.0,42.1391,42.179,42.1231,42.179,45225.0
2016-09-07 14:15:00,52.78,52.79,52.74,52.75,24857.0,42.179,42.187,42.1471,42.1551,24857.0
2016-09-07 14:20:00,52.74,52.79,52.74,52.78,17554.0,42.1471,42.187,42.1471,42.179,17554.0
2016-09-07 14:25:00,52.78,52.79,52.76,52.79,16993.0,42.179,42.187,42.163,42.187,16993.0
2016-09-07 14:30:00,52.78,52.8,52.77,52.79,90010.0,42.179,42.195,42.171,42.187,90010.0
2016-09-07 14:35:00,52.78,52.79,52.71,52.73,24416.0,42.179,42.187,42.1231,42.1391,24416.0
2016-09-07 14:40:00,52.73,52.77,52.73,52.75,17683.0,42.1391,42.171,42.1391,42.1551,17683.0
2016-09-07 14:45:00,52.76,52.79,52.74,52.76,24182.0,42.163,42.187,42.1471,42.163,24182.0
2016-09-07 14:50:00,52.76,52.77,52.75,52.76,13491.0,42.163,42.171,42.1551,42.163,13491.0
2016-09-07 14:55:00,52.76,52.76,52.69,52.7,30625.0,42.163,42.163,42.1071,42.1151,30625.0
2016-09-07 15:00:00,52.71,52.75,52.7,52.73,34142.0,42.1231,42.1551,42.1151,42.1391,34142.0
2016-09-07 15:05:00,52.73,52.79,52.73,52.79,34270.0,42.1391,42.187,42.1391,42.187,34270.0
2016-09-07 15:10:00,52.78,52.8,52.77,52.79,18125.0,42.179,42.195,42.171,42.187,18125.0
2016-09-07 15:15:00,52.79,52.79,52.77,52.78,15106.0,42.187,42.187,42.171,42.179,15106.0
2016-09-07 15:20:00,52.78,52.82,52.78,52.82,37532.0,42.179,42.211,42.179,42.211,37532.0
2016-09-07 15:25:00,52.81,52.82,52.8,52.8,24854.0,42.203,42.211,42.195,42.195,24854.0
2016-09-07 15:30:00,52.8,52.81,52.79,52.8,46348.0,42.195,42.203,42.187,42.195,46348.0
2016-09-07 15:35:00,52.8,52.83,52.79,52.8,56119.0,42.195,42.219,42.187,42.195,56119.0
2016-09-07 15:40:00,52.8,52.81,52.78,52.79,29049.0,42.195,42.203,42.179,42.187,29049.0
2016-09-07 15:45:00,52.78,52.79,52.77,52.77,46410.0,42.179,42.187,42.171,42.171,46410.0
2016-09-07 15:50:00,52.78,52.78,52.73,52.75,59345.0,42.179,42.179,42.1391,42.1551,59345.0
2016-09-07 15:55:00,52.75,52.79,52.73,52.78,100086.0,42.1551,42.187,42.1391,42.179,100086.0
2016-09-08 09:30:00,52.69,52.8,52.41,52.51,150942.0,42.1071,42.195,41.8833,41.9633,150942.0
2016-09-08 09:35:00,52.51,52.6,52.41,52.58,55186.0,41.9633,42.0352,41.8833,42.0192,55186.0
2016-09-08 09:40:00,52.58,52.67,52.48,52.53,41836.0,42.0192,42.0911,41.9393,41.9792,41836.0
2016-09-08 09:45:00,52.55,52.59,52.51,52.52,24122.0,41.9952,42.0272,41.9633,41.9712,24122.0
2016-09-08 09:50:00,52.51,52.57,52.45,52.53,25869.0,41.9633,42.0112,41.9153,41.9792,25869.0
2016-09-08 09:55:00,52.54,52.66,52.53,52.59,40350.0,41.9872,42.0831,41.9792,42.0272,40350.0
2016-09-08 10:00:00,52.59,52.61,52.54,52.61,34867.0,42.0272,42.0432,41.9872,42.0432,34867.0
2016-09-08 10:05:00,52.61,52.62,52.59,52.61,35938.0,42.0432,42.0512,42.0272,42.0432,35938.0
2016-09-08 10:10:00,52.62,52.65,52.51,52.62,29740.0,42.0512,42.0751,41.9633,42.0512,29740.0
2016-09-08 10:15:00,52.62,52.65,52.61,52.61,16348.0,42.0512,42.0751,42.0432,42.0432,16348.0
2016-09-08 10:20:00,52.61,52.63,52.56,52.58,12503.0,42.0432,42.0592,42.0032,42.0192,12503.0
2016-09-08 10:25:00,52.58,52.63,52.53,52.61,23103.0,42.0192,42.0592,41.9792,42.0432,23103.0
2016-09-08 10:30:00,52.62,52.68,52.62,52.68,19772.0,42.0512,42.0991,42.0512,42.0991,19772.0
2016-09-08 10:35:00,52.68,52.79,52.67,52.74,19728.0,42.0991,42.187,42.0911,42.1471,19728.0
2016-09-08 10:40:00,52.75,52.78,52.7,52.78,26443.0,42.1551,42.179,42.1151,42.179,26443.0
2016-09-08 10:45:00,52.77,52.78,52.71,52.78,39226.0,42.171,42.179,42.1231,42.179,39226.0
2016-09-08 10:50:00,52.79,52.79,52.73,52.74,22350.0,42.187,42.187,42.1391,42.1471,22350.0
2016-09-08 10:55:00,52.75,52.8,52.75,52.79,14813.0,42.1551,42.195,42.1551,42.187,14813.0
2016-09-08 11:00:00,52.8,52.86,52.76,52.79,32472.0,42.195,42.243,42.163,42.187,32472.0
2016-09-08 11:05:00,52.8,52.86,52.79,52.82,23985.0,42.195,42.243,42.187,42.211,23985.0
2016-09-08 11:10:00,52.83,52.9,52.83,52.89,20424.0,42.219,42.2749,42.219,42.2669,20424.0
2016-09-08 11:15:00,52.89,52.9,52.87,52.89,52197.0,42.2669,42.2749,42.2509,42.2669,52197.0
2016-09-08 11:20:00,52.9,52.94,52.89,52.94,19408.0,42.2749,42.3069,42.2669,42.3069,19408.0
2016-09-08 11:25:00,52.93,52.94,52.91,52.91,21875.0,42.2989,42.3069,42.2829,42.2829,21875.0
2016-09-08 11:30:00,52.92,52.93,52.89,52.91,27774.0,42.2909,42.2989,42.2669,42.2829,27774.0
2016-09-08 11:35:00,52.91,52.92,52.77,52.79,45683.0,42.2829,42.2909,42.171,42.187,45683.0
2016-09-08 11:40:00,52.79,52.84,52.77,52.84,17958.0,42.187,42.227,42.171,42.227,17958.0
2016-09-08 11:45:00,52.83,52.84,52.81,52.84,16713.0,42.219,42.227,42.203,42.227,16713.0
2016-09-08 11:50:00,52.84,52.93,52.84,52.88,56101.0,42.227,42.2989,42.227,42.2589,56101.0
2016-09-08 11:55:00,52.88,52.89,52.79,52.81,18500.0,42.2589,42.2669,42.187,42.203,18500.0
2016-09-08 12:00:00,52.81,52.84,52.81,52.82,23752.0,42.203,42.227,42.203,42.211,23752.0
2016-09-08 12:05:00,52.81,52.89,52.8,52.86,54557.0,42.203,42.2669,42.195,42.243,54557.0
2016-09-08 12:10:00,52.86,52.89,52.83,52.88,68705.0,42.243,42.2669,42.219,42.2589,68705.0
2016-09-08 12:15:00,52.88,52.93,52.83,52.91,98273.0,42.2589,42.2989,42.219,42.2829,98273.0
2016-09-08 12:20:00,52.9,52.94,52.88,52.93,20209.0,42.2749,42.3069,42.2589,42.2989,20209.0
2016-09-08 12:25:00,52.93,52.94,52.89,52.94,53924.0,42.2989,42.3069,42.2669,42.3069,53924.0
2016-09-08 12:30:00,52.94,52.95,52.88,52.9,90944.0,42.3069,42.3149,42.2589,42.2749,90944.0
2016-09-08 12:35:00,52.89,52.9,52.85,52.86,13478.0,42.2669,42.2749,42.235,42.243,13478.0
2016-09-08 12:40:00,52.87,52.88,52.85,52.87,18138.0,42.2509,42.2589,42.235,42.2509,18138.0
2016-09-08 12:45:00,52.88,52.9,52.85,52.89,15327.0,42.2589,42.2749,42.235,42.2669,15327.0
2016-09-08 12:50:00,52.9,52.94,52.89,52.91,16929.0,42.2749,42.3069,42.2669,42.2829,16929.0
2016-09-08 12:55:00,52.92,52.92,52.87,52.88,12125.0,42.2909,42.2909,42.2509,42.2589,12125.0
2016-09-08 13:00:00,52.88,52.91,52.82,52.83,37132.0,42.2589,42.2829,42.211,42.219,37132.0
2016-09-08 13:05:00,52.83,52.84,52.79,52.83,18941.0,42.219,42.227,42.187,42.219,18941.0
2016-09-08 13:10:00,52.84,52.85,52.81,52.85,21700.0,42.227,42.235,42.203,42.235,21700.0
2016-09-08 13:15:00,52.84,52.85,52.8,52.82,27302.0,42.227,42.235,42.195,42.211,27302.0
2016-09-08 13:20:00,52.83,52.83,52.81,52.83,9583.0,42.219,42.219,42.203,42.219,9583.0
2016-09-08 13:25:00,52.83,52.83,52.81,52.81,10397.0,42.219,42.219,42.203,42.203,10397.0
2016-09-08 13:30:00,52.82,52.82,52.75,52.77,12659.0,42.211,42.211,42.1551,42.171,12659.0
2016-09-08 13:35:00,52.77,52.77,52.75,52.75,8394.0,42.171,42.171,42.1551,42.1551,8394.0
2016-09-08 13:40:00,52.75,52.8,52.75,52.8,13684.0,42.1551,42.195,42.1551,42.195,13684.0
2016-09-08 13:45:00,52.8,52.85,52.79,52.82,70014.0,42.195,42.235,42.187,42.211,70014.0
2016-09-08 13:50:00,52.81,52.86,52.8,52.84,57991.0,42.203,42.243,42.195,42.227,57991.0
2016-09-08 13:55:00,52.83,52.88,52.82,52.87,13202.0,42.219,42.2589,42.211,42.2509,13202.0
2016-09-08 14:00:00,52.87,52.89,52.78,52.79,63889.0,42.2509,42.2669,42.179,42.187,63889.0
2016-09-08 14:05:00,52.79,52.8,52.77,52.77,14920.0,42.187,42.195,42.171,42.171,14920.0
2016-09-08 14:10:00,52.78,52.82,52.77,52.79,19826.0,42.179,42.211,42.171,42.187,19826.0
2016-09-08 14:15:00,52.79,52.81,52.76,52.8,30663.0,42.187,42.203,42.163,42.195,30663.0
2016-09-08 14:20:00,52.8,52.83,52.79,52.82,7330.0,42.195,42.219,42.187,42.211,7330.0
2016-09-08 14:25:00,52.81,52.83,52.79,52.8,11371.0,42.203,42.219,42.187,42.195,11371.0
2016-09-08 14:30:00,52.8,52.83,52.79,52.82,21763.0,42.195,42.219,42.187,42.211,21763.0
2016-09-08 14:35:00,52.82,52.83,52.79,52.81,18812.0,42.211,42.219,42.187,42.203,18812.0
2016-09-08 14:40:00,52.8,52.82,52.78,52.8,16324.0,42.195,42.211,42.179,42.195,16324.0
2016-09-08 14:45:00,52.81,52.84,52.8,52.82,32472.0,42.203,42.227,42.195,42.211,32472.0
2016-09-08 14:50:00,52.82,52.82,52.8,52.81,11801.0,42.211,42.211,42.195,42.203,11801.0
2016-09-08 14:55:00,52.81,52.81,52.77,52.79,20118.0,42.203,42.203,42.171,42.187,20118.0
2016-09-08 15:00:00,52.8,52.82,52.79,52.81,84609.0,42.195,42.211,42.187,42.203,84609.0
2016-09-08 15:05:00,52.8,52.81,52.79,52.81,15635.0,42.195,42.203,42.187,42.203,15635.0
2016-09-08 15:10:00,52.81,52.83,52.8,52.82,17768.0,42.203,42.219,42.195,42.211,17768.0
2016-09-08 15:15:00,52.82,52.83,52.79,52.82,29329.0,42.211,42.219,42.187,42.211,29329.0
2016-09-08 15:20:00,52.82,52.84,52.79,52.84,50882.0,42.211,42.227,42.187,42.227,50882.0
2016-09-08 15:25:00,52.84,52.87,52.82,52.86,207073.0,42.227,42.2509,42.211,42.243,207073.0
2016-09-08 15:30:00,52.85,52.86,52.82,52.82,44222.0,42.235,42.243,42.211,42.211,44222.0
2016-09-08 15:35:00,52.82,52.85,52.79,52.8,51100.0,42.211,42.235,42.187,42.195,51100.0
2016-09-08 15:40:00,52.8,52.87,52.8,52.87,31636.0,42.195,42.2509,42.195,42.2509,31636.0
2016-09-08 15:45:00,52.86,52.86,52.81,52.82,45744.0,42.243,42.243,42.203,42.211,45744.0
2016-09-08 15:50:00,52.82,52.86,52.81,52.83,167970.0,42.211,42.243,42.203,42.219,167970.0
2016-09-08 15:55:00,52.83,52.87,52.81,52.82,159195.0,42.219,42.2509,42.203,42.211,159195.0
2016-09-09 09:30:00,52.43,52.58,52.2,52.32,135889.0,41.8993,42.0192,41.7155,41.8114,135889.0
2016-09-09 09:35:00,52.32,52.36,52.13,52.22,68501.0,41.8114,41.8434,41.6596,41.7315,68501.0
2016-09-09 09:40:00,52.22,52.23,52.14,52.22,30049.0,41.7315,41.7395,41.6676,41.7315,30049.0
2016-09-09 09:45:00,52.21,52.26,52.11,52.11,37917.0,41.7235,41.7635,41.6436,41.6436,37917.0
2016-09-09 09:50:00,52.12,52.15,51.98,52.0,54332.0,41.6516,41.6756,41.5397,41.5557,54332.0
2016-09-09 09:55:00,51.99,52.0,51.85,51.91,96506.0,41.5477,41.5557,41.4358,41.4838,96506.0
2016-09-09 10:00:00,51.93,52.02,51.85,51.86,148636.0,41.4997,41.5717,41.4358,41.4438,148636.0
2016-09-09 10:05:00,51.86,51.94,51.85,51.93,82129.0,41.4438,41.5077,41.4358,41.4997,82129.0
2016-09-09 10:10:00,51.93,51.93,51.84,51.9,40297.0,41.4997,41.4997,41.4278,41.4758,40297.0
2016-09-09 10:15:00,51.9,51.99,51.83,51.84,31470.0,41.4758,41.5477,41.4198,41.4278,31470.0
2016-09-09 10:20:00,51.85,51.89,51.82,51.84,22081.0,41.4358,41.4678,41.4118,41.4278,22081.0
2016-09-09 10:25:00,51.85,51.87,51.8,51.82,24450.0,41.4358,41.4518,41.3959,41.4118,24450.0
2016-09-09 10:30:00,51.82,51.84,51.76,51.76,32613.0,41.4118,41.4278,41.3639,41.3639,32613.0
2016-09-09 10:35:00,51.76,51.77,51.57,51.59,61036.0,41.3639,41.3719,41.2121,41.228,61036.0
2016-09-09 10:40:00,51.59,51.62,51.58,51.61,47945.0,41.228,41.252,41.22,41.244,47945.0
2016-09-09 10:45:00,51.61,51.61,51.46,51.47,52846.0,41.244,41.244,41.1242,41.1321,52846.0
2016-09-09 10:50:00,51.47,51.52,51.47,51.49,62023.0,41.1321,41.1721,41.1321,41.1481,62023.0
2016-09-09 10:55:00,51.5,51.6,51.48,51.59,47505.0,41.1561,41.236,41.1401,41.228,47505.0
2016-09-09 11:00:00,51.59,51.61,51.54,51.58,34095.0,41.228,41.244,41.1881,41.22,34095.0
2016-09-09 11:05:00,51.57,51.65,51.55,51.65,32064.0,41.2121,41.276,41.1961,41.276,32064.0
2016-09-09 11:10:00,51.65,51.67,51.57,51.58,50685.0,41.276,41.292,41.2121,41.22,50685.0
2016-09-09 11:15:00,51.58,51.58,51.51,51.55,34280.0,41.22,41.22,41.1641,41.1961,34280.0
2016-09-09 11:20:00,51.55,51.61,51.52,51.55,27241.0,41.1961,41.244,41.1721,41.1961,27241.0
2016-09-09 11:25:00,51.54,51.61,51.53,51.61,25004.0,41.1881,41.244,41.1801,41.244,25004.0
2016-09-09 11:30:00,51.61,51.62,51.51,51.52,24074.0,41.244,41.252,41.1641,41.1721,24074.0
2016-09-09 11:35:00,51.52,51.54,51.42,51.45,39765.0,41.1721,41.1881,41.0922,41.1162,39765.0
2016-09-09 11:40:00,51.45,51.46,51.37,51.38,27086.0,41.1162,41.1242,41.0522,41.0602,27086.0
2016-09-09 11:45:00,51.38,51.41,51.33,51.37,58901.0,41.0602,41.0842,41.0203,41.0522,58901.0
2016-09-09 11:50:00,51.38,51.4,51.29,51.3,43224.0,41.0602,41.0762,40.9883,40.9963,43224.0
2016-09-09 11:55:00,51.3,51.31,51.2,51.26,46856.0,40.9963,41.0043,40.9164,40.9643,46856.0
2016-09-09 12:00:00,51.26,51.34,51.25,51.29,42883.0,40.9643,41.0283,40.9563,40.9883,42883.0
2016-09-09 12:05:00,51.3,51.3,51.23,51.29,37626.0,40.9963,40.9963,40.9403,40.9883,37626.0
2016-09-09 12:10:00,51.29,51.3,51.2,51.21,27848.0,40.9883,40.9963,40.9164,40.9244,27848.0
2016-09-09 12:15:00,51.22,51.24,51.17,51.2,28357.0,40.9324,40.9483,40.8924,40.9164,28357.0
2016-09-09 12:20:00,51.19,51.26,51.17,51.18,57834.0,40.9084,40.9643,40.8924,40.9004,57834.0
2016-09-09 12:25:00,51.18,51.21,51.14,51.16,22875.0,40.9004,40.9244,40.8684,40.8844,22875.0
2016-09-09 12:30:00,51.15,51.17,51.12,51.14,28453.0,40.8764,40.8924,40.8524,40.8684,28453.0
2016-09-09 12:35:00,51.14,51.2,51.07,51.08,55927.0,40.8684,40.9164,40.8125,40.8205,55927.0
2016-09-09 12:40:00,51.08,51.17,51.06,51.17,21093.0,40.8205,40.8924,40.8045,40.8924,21093.0
2016-09-09 12:45:00,51.17,51.19,51.13,51.15,28569.0,40.8924,40.9084,40.8604,40.8764,28569.0
2016-09-09 12:50:00,51.15,51.15,51.13,51.15,17486.0,40.8764,40.8764,40.8604,40.8764,17486.0
2016-09-09 12:55:00,51.15,51.3,51.14,51.3,71506.0,40.8764,40.9963,40.8684,40.9963,71506.0
2016-09-09 13:00:00,51.3,51.31,51.21,51.22,30816.0,40.9963,41.0043,40.9244,40.9324,30816.0
2016-09-09 13:05:00,51.21,51.25,51.14,51.16,67639.0,40.9244,40.9563,40.8684,40.8844,67639.0
2016-09-09 13:10:00,51.15,51.18,51.12,51.15,82859.0,40.8764,40.9004,40.8524,40.8764,82859.0
2016-09-09 13:15:00,51.15,51.16,51.11,51.14,23445.0,40.8764,40.8844,40.8444,40.8684,23445.0
2016-09-09 13:20:00,51.14,51.17,51.12,51.14,21100.0,40.8684,40.8924,40.8524,40.8684,21100.0
2016-09-09 13:25:00,51.15,51.17,51.15,51.16,11411.0,40.8764,40.8924,40.8764,40.8844,11411.0
2016-09-09 13:30:00,51.16,51.16,51.09,51.09,29621.0,40.8844,40.8844,40.8285,40.8285,29621.0
2016-09-09 13:35:00,51.08,51.09,51.02,51.02,27391.0,40.8205,40.8285,40.7725,40.7725,27391.0
2016-09-09 13:40:00,51.02,51.03,50.94,50.97,41540.0,40.7725,40.7805,40.7086,40.7326,41540.0
2016-09-09 13:45:00,50.97,51.0,50.94,50.96,24868.0,40.7326,40.7565,40.7086,40.7246,24868.0
2016-09-09 13:50:00,50.96,50.96,50.9,50.95,27049.0,40.7246,40.7246,40.6766,40.7166,27049.0
2016-09-09 13:55:00,50.95,51.06,50.94,51.01,53377.0,40.7166,40.8045,40.7086,40.7645,53377.0
2016-09-09 14:00:00,51.0,51.0,50.84,50.87,40902.0,40.7565,40.7565,40.6287,40.6527,40902.0
2016-09-09 14:05:00,50.88,50.88,50.81,50.85,34706.0,40.6606,40.6606,40.6047,40.6367,34706.0
2016-09-09 14:10:00,50.85,50.89,50.82,50.87,38683.0,40.6367,40.6686,40.6127,40.6527,38683.0
2016-09-09 14:15:00,50.86,50.96,50.86,50.95,33870.0,40.6447,40.7246,40.6447,40.7166,33870.0
2016-09-09 14:20:00,50.94,51.06,50.92,51.06,73259.0,40.7086,40.8045,40.6926,40.8045,73259.0
2016-09-09 14:25:00,51.06,51.19,51.06,51.19,55668.0,40.8045,40.9084,40.8045,40.9084,55668.0
2016-09-09 14:30:00,51.19,51.21,51.15,51.18,35905.0,40.9084,40.9244,40.8764,40.9004,35905.0
2016-09-09 14:35:00,51.17,51.27,51.16,51.24,87695.0,40.8924,40.9723,40.8844,40.9483,87695.0
2016-09-09 14:40:00,51.24,51.24,51.07,51.11,54389.0,40.9483,40.9483,40.8125,40.8444,54389.0
2016-09-09 14:45:00,51.11,51.11,51.01,51.06,56810.0,40.8444,40.8444,40.7645,40.8045,56810.0
2016-09-09 14:50:00,51.06,51.09,51.03,51.05,33764.0,40.8045,40.8285,40.7805,40.7965,33764.0
2016-09-09 14:55:00,51.06,51.17,51.06,51.14,29713.0,40.8045,40.8924,40.8045,40.8684,29713.0
2016-09-09 15:00:00,51.15,51.16,51.03,51.03,34342.0,40.8764,40.8844,40.7805,40.7805,34342.0
2016-09-09 15:05:00,51.03,51.04,50.95,51.02,47537.0,40.7805,40.7885,40.7166,40.7725,47537.0
2016-09-09 15:10:00,51.02,51.03,50.95,51.0,46086.0,40.7725,40.7805,40.7166,40.7565,46086.0
2016-09-09 15:15:00,51.0,51.15,50.99,51.11,74126.0,40.7565,40.8764,40.7486,40.8444,74126.0
2016-09-09 15:20:00,51.11,51.12,51.04,51.12,61573.0,40.8444,40.8524,40.7885,40.8524,61573.0
2016-09-09 15:25:00,51.12,51.19,51.1,51.12,115566.0,40.8524,40.9084,40.8365,40.8524,115566.0
2016-09-09 15:30:00,51.12,51.14,51.08,51.11,85216.0,40.8524,40.8684,40.8205,40.8444,85216.0
2016-09-09 15:35:00,51.1,51.11,51.01,51.09,82652.0,40.8365,40.8444,40.7645,40.8285,82652.0
2016-09-09 15:40:00,51.09,51.09,50.97,50.99,89699.0,40.8285,40.8285,40.7326,40.7486,89699.0
2016-09-09 15:45:00,50.98,50.98,50.93,50.96,118972.0,40.7406,40.7406,40.7006,40.7246,118972.0
2016-09-09 15:50:00,50.95,50.99,50.93,50.96,117819.0,40.7166,40.7486,40.7006,40.7246,117819.0
2016-09-09 15:55:00,50.95,50.97,50.84,50.87,236855.0,40.7166,40.7326,40.6287,40.6527,236855.0
2016-09-12 09:30:00,50.6,50.71,50.41,50.71,97853.0,40.4369,40.5248,40.285,40.5248,97853.0
2016-09-12 09:35:00,50.7,50.93,50.67,50.93,51505.0,40.5168,40.7006,40.4928,40.7006,51505.0
2016-09-12 09:40:00,50.93,50.96,50.79,50.83,29814.0,40.7006,40.7246,40.5887,40.6207,29814.0
2016-09-12 09:45:00,50.84,50.87,50.77,50.84,44603.0,40.6287,40.6527,40.5727,40.6287,44603.0
2016-09-12 09:50:00,50.84,51.01,50.84,51.01,45488.0,40.6287,40.7645,40.6287,40.7645,45488.0
2016-09-12 09:55:00,51.0,51.1,50.99,51.03,52580.0,40.7565,40.8365,40.7486,40.7805,52580.0
2016-09-12 10:00:00,51.03,51.2,51.03,51.12,77681.0,40.7805,40.9164,40.7805,40.8524,77681.0
2016-09-12 10:05:00,51.11,51.14,51.05,51.1,41826.0,40.8444,40.8684,40.7965,40.8365,41826.0
2016-09-12 10:10:00,51.1,51.18,51.07,51.18,17550.0,40.8365,40.9004,40.8125,40.9004,17550.0
2016-09-12 10:15:00,51.17,51.28,51.12,51.27,22061.0,40.8924,40.9803,40.8524,40.9723,22061.0
2016-09-12 10:20:00,51.26,51.39,51.23,51.3,27371.0,40.9643,41.0682,40.9403,40.9963,27371.0
2016-09-12 10:25:00,51.31,51.33,51.23,51.25,31331.0,41.0043,41.0203,40.9403,40.9563,31331.0
2016-09-12 10:30:00,51.25,51.28,51.24,51.26,14222.0,40.9563,40.9803,40.9483,40.9643,14222.0
2016-09-12 10:35:00,51.26,51.28,51.17,51.2,27102.0,40.9643,40.9803,40.8924,40.9164,27102.0
2016-09-12 10:40:00,51.21,51.28,51.19,51.25,51388.0,40.9244,40.9803,40.9084,40.9563,51388.0
2016-09-12 10:45:00,51.25,51.27,51.07,51.07,25009.0,40.9563,40.9723,40.8125,40.8125,25009.0
2016-09-12 10:50:00,51.07,51.15,51.05,51.14,23335.0,40.8125,40.8764,40.7965,40.8684,23335.0
2016-09-12 10:55:00,51.13,51.24,51.12,51.2,33776.0,40.8604,40.9483,40.8524,40.9164,33776.0
2016-09-12 11:00:00,51.2,51.26,51.2,51.26,21787.0,40.9164,40.9643,40.9164,40.9643,21787.0
2016-09-12 11:05:00,51.25,51.26,51.19,51.23,30978.0,40.9563,40.9643,40.9084,40.9403,30978.0
2016-09-12 11:10:00,51.23,51.24,51.16,51.21,27727.0,40.9403,40.9483,40.8844,40.9244,27727.0
2016-09-12 11:15:00,51.21,51.28,51.2,51.28,16470.0,40.9244,40.9803,40.9164,40.9803,16470.0
2016-09-12 11:20:00,51.27,51.36,51.25,51.36,48816.0,40.9723,41.0442,40.9563,41.0442,48816.0
2016-09-12 11:25:00,51.36,51.36,51.24,51.26,28697.0,41.0442,41.0442,40.9483,40.9643,28697.0
2016-09-12 11:30:00,51.26,51.33,51.22,51.33,39505.0,40.9643,41.0203,40.9324,41.0203,39505.0
2016-09-12 11:35:00,51.32,51.41,51.31,51.39,26853.0,41.0123,41.0842,41.0043,41.0682,26853.0
2016-09-12 11:40:00,51.39,51.41,51.38,51.39,15953.0,41.0682,41.0842,41.0602,41.0682,15953.0
2016-09-12 11:45:00,51.39,51.39,51.34,51.35,18305.0,41.0682,41.0682,41.0283,41.0362,18305.0
2016-09-12 11:50:00,51.35,51.45,51.35,51.42,23365.0,41.0362,41.1162,41.0362,41.0922,23365.0
2016-09-12 11:55:00,51.42,51.46,51.39,51.42,27118.0,41.0922,41.1242,41.0682,41.0922,27118.0
2016-09-12 12:00:00,51.41,51.42,51.36,51.37,27513.0,41.0842,41.0922,41.0442,41.0522,27513.0
2016-09-12 12:05:00,51.38,51.39,51.35,51.38,13108.0,41.0602,41.0682,41.0362,41.0602,13108.0
2016-09-12 12:10:00,51.38,51.4,51.31,51.32,15880.0,41.0602,41.0762,41.0043,41.0123,15880.0
2016-09-12 12:15:00,51.33,51.37,51.31,51.33,34698.0,41.0203,41.0522,41.0043,41.0203,34698.0
2016-09-12 12:20:00,51.33,51.38,51.32,51.33,15743.0,41.0203,41.0602,41.0123,41.0203,15743.0
2016-09-12 12:25:00,51.33,51.4,51.33,51.4,15516.0,41.0203,41.0762,41.0203,41.0762,15516.0
2016-09-12 12:30:00,51.4,51.41,51.36,51.38,144830.0,41.0762,41.0842,41.0442,41.0602,144830.0
2016-09-12 12:35:00,51.38,51.44,51.38,51.41,21545.0,41.0602,41.1082,41.0602,41.0842,21545.0
2016-09-12 12:40:00,51.41,51.42,51.38,51.41,23432.0,41.0842,41.0922,41.0602,41.0842,23432.0
2016-09-12 12:45:00,51.41,51.47,51.41,51.47,20118.0,41.0842,41.1321,41.0842,41.1321,20118.0
2016-09-12 12:50:00,51.47,51.58,51.46,51.58,20951.0,41.1321,41.22,41.1242,41.22,20951.0
2016-09-12 12:55:00,51.58,51.6,51.55,51.57,34280.0,41.22,41.236,41.1961,41.2121,34280.0
2016-09-12 13:00:00,51.58,51.58,51.53,51.57,26084.0,41.22,41.22,41.1801,41.2121,26084.0
2016-09-12 13:05:00,51.58,51.63,51.56,51.61,31019.0,41.22,41.26,41.2041,41.244,31019.0
2016-09-12 13:10:00,51.61,51.71,51.61,51.7,25830.0,41.244,41.3239,41.244,41.3159,25830.0
2016-09-12 13:15:00,51.7,51.86,51.7,51.7,290628.0,41.3159,41.4438,41.3159,41.3159,290628.0
2016-09-12 13:20:00,51.72,51.77,51.55,51.55,29147.0,41.3319,41.3719,41.1961,41.1961,29147.0
2016-09-12 13:25:00,51.54,51.61,51.47,51.49,59984.0,41.1881,41.244,41.1321,41.1481,59984.0
2016-09-12 13:30:00,51.5,51.53,51.46,51.47,73142.0,41.1561,41.1801,41.1242,41.1321,73142.0
2016-09-12 13:35:00,51.47,51.63,51.44,51.61,59639.0,41.1321,41.26,41.1082,41.244,59639.0
2016-09-12 13:40:00,51.62,51.62,51.53,51.6,22366.0,41.252,41.252,41.1801,41.236,22366.0
2016-09-12 13:45:00,51.6,51.76,51.59,51.75,88000.0,41.236,41.3639,41.228,41.3559,88000.0
2016-09-12 13:50:00,51.75,51.77,51.71,51.76,50647.0,41.3559,41.3719,41.3239,41.3639,50647.0
2016-09-12 13:55:00,51.77,51.89,51.74,51.85,46538.0,41.3719,41.4678,41.3479,41.4358,46538.0
2016-09-12 14:00:00,51.85,51.99,51.84,51.96,50279.0,41.4358,41.5477,41.4278,41.5237,50279.0
2016-09-12 14:05:00,51.96,52.05,51.94,52.01,45454.0,41.5237,41.5956,41.5077,41.5637,45454.0
2016-09-12 14:10:00,52.02,52.03,51.92,52.01,55560.0,41.5717,41.5797,41.4918,41.5637,55560.0
2016-09-12 14:15:00,52.02,52.08,51.99,52.08,35625.0,41.5717,41.6196,41.5477,41.6196,35625.0
2016-09-12 14:20:00,52.08,52.14,52.05,52.13,36401.0,41.6196,41.6676,41.5956,41.6596,36401.0
2016-09-12 14:25:00,52.13,52.13,52.01,52.04,37923.0,41.6596,41.6596,41.5637,41.5877,37923.0
2016-09-12 14:30:00,52.04,52.09,52.02,52.08,43143.0,41.5877,41.6276,41.5717,41.6196,43143.0
2016-09-12 14:35:00,52.07,52.24,52.07,52.19,67891.0,41.6116,41.7475,41.6116,41.7075,67891.0
2016-09-12 14:40:00,52.19,52.27,52.18,52.27,32097.0,41.7075,41.7715,41.6995,41.7715,32097.0
2016-09-12 14:45:00,52.26,52.28,52.12,52.16,40391.0,41.7635,41.7795,41.6516,41.6836,40391.0
2016-09-12 14:50:00,52.15,52.2,52.14,52.17,44512.0,41.6756,41.7155,41.6676,41.6915,44512.0
2016-09-12 14:55:00,52.17,52.23,52.14,52.21,25940.0,41.6915,41.7395,41.6676,41.7235,25940.0
2016-09-12 15:00:00,52.22,52.26,52.2,52.22,41597.0,41.7315,41.7635,41.7155,41.7315,41597.0
2016-09-12 15:05:00,52.22,52.25,52.21,52.24,32880.0,41.7315,41.7555,41.7235,41.7475,32880.0
2016-09-12 15:10:00,52.24,52.26,52.23,52.24,49423.0,41.7475,41.7635,41.7395,41.7475,49423.0
2016-09-12 15:15:00,52.24,52.24,52.15,52.17,28989.0,41.7475,41.7475,41.6756,41.6915,28989.0
2016-09-12 15:20:00,52.16,52.22,52.12,52.21,33537.0,41.6836,41.7315,41.6516,41.7235,33537.0
2016-09-12 15:25:00,52.22,52.22,52.17,52.17,36591.0,41.7315,41.7315,41.6915,41.6915,36591.0
2016-09-12 15:30:00,52.18,52.19,52.13,52.15,63610.0,41.6995,41.7075,41.6596,41.6756,63610.0
2016-09-12 15:35:00,52.15,52.17,52.12,52.14,46275.0,41.6756,41.6915,41.6516,41.6676,46275.0
2016-09-12 15:40:00,52.14,52.27,52.14,52.2,67608.0,41.6676,41.7715,41.6676,41.7155,67608.0
2016-09-12 15:45:00,52.21,52.23,52.09,52.1,71418.0,41.7235,41.7395,41.6276,41.6356,71418.0
2016-09-12 15:50:00,52.11,52.11,52.04,52.09,116566.0,41.6436,41.6436,41.5877,41.6276,116566.0
2016-09-12 15:55:00,52.1,52.15,52.09,52.1,166909.0,41.6356,41.6756,41.6276,41.6356,166909.0
2016-09-13 09:30:00,51.63,51.64,51.37,51.53,71419.0,41.26,41.268,41.0522,41.1801,71419.0
2016-09-13 09:35:00,51.51,51.82,51.49,51.82,29479.0,41.1641,41.4118,41.1481,41.4118,29479.0
2016-09-13 09:40:00,51.82,51.84,51.74,51.79,18389.0,41.4118,41.4278,41.3479,41.3879,18389.0
2016-09-13 09:45:00,51.77,51.87,51.76,51.78,43922.0,41.3719,41.4518,41.3639,41.3799,43922.0
2016-09-13 09:50:00,51.77,51.8,51.59,51.64,18562.0,41.3719,41.3959,41.228,41.268,18562.0
2016-09-13 09:55:00,51.64,51.66,51.55,51.55,18605.0,41.268,41.284,41.1961,41.1961,18605.0
2016-09-13 10:00:00,51.55,51.6,51.49,51.49,33697.0,41.1961,41.236,41.1481,41.1481,33697.0
2016-09-13 10:05:00,51.5,51.61,51.49,51.5,27336.0,41.1561,41.244,41.1481,41.1561,27336.0
2016-09-13 10:10:00,51.5,51.5,51.42,51.48,28532.0,41.1561,41.1561,41.0922,41.1401,28532.0
2016-09-13 10:15:00,51.48,51.54,51.46,51.51,34794.0,41.1401,41.1881,41.1242,41.1641,34794.0
2016-09-13 10:20:00,51.51,51.51,51.37,51.42,27058.0,41.1641,41.1641,41.0522,41.0922,27058.0
2016-09-13 10:25:00,51.41,51.5,51.4,51.48,23617.0,41.0842,41.1561,41.0762,41.1401,23617.0
2016-09-13 10:30:00,51.48,51.53,51.4,51.52,20267.0,41.1401,41.1801,41.0762,41.1721,20267.0
2016-09-13 10:35:00,51.52,51.62,51.52,51.61,56037.0,41.1721,41.252,41.1721,41.244,56037.0
2016-09-13 10:40:00,51.61,51.67,51.58,51.6,29467.0,41.244,41.292,41.22,41.236,29467.0
2016-09-13 10:45:00,51.59,51.7,51.57,51.59,21839.0,41.228,41.3159,41.2121,41.228,21839.0
2016-09-13 10:50:00,51.58,51.58,51.45,51.47,29343.0,41.22,41.22,41.1162,41.1321,29343.0
2016-09-13 10:55:00,51.46,51.49,51.41,51.44,19157.0,41.1242,41.1481,41.0842,41.1082,19157.0
2016-09-13 11:00:00,51.43,51.46,51.41,51.45,20416.0,41.1002,41.1242,41.0842,41.1162,20416.0
2016-09-13 11:05:00,51.44,51.46,51.38,51.4,25198.0,41.1082,41.1242,41.0602,41.0762,25198.0
2016-09-13 11:10:00,51.39,51.39,51.29,51.35,23363.0,41.0682,41.0682,40.9883,41.0362,23363.0
2016-09-13 11:15:00,51.35,51.44,51.34,51.41,32542.0,41.0362,41.1082,41.0283,41.0842,32542.0
2016-09-13 11:20:00,51.41,51.47,51.41,51.44,29531.0,41.0842,41.1321,41.0842,41.1082,29531.0
2016-09-13 11:25:00,51.44,51.49,51.41,51.42,24454.0,41.1082,41.1481,41.0842,41.0922,24454.0
2016-09-13 11:30:00,51.41,51.44,51.31,51.32,50105.0,41.0842,41.1082,41.0043,41.0123,50105.0
2016-09-13 11:35:00,51.31,51.42,51.31,51.39,39341.0,41.0043,41.0922,41.0043,41.0682,39341.0
2016-09-13 11:40:00,51.39,51.41,51.36,51.39,31695.0,41.0682,41.0842,41.0442,41.0682,31695.0
2016-09-13 11:45:00,51.39,51.39,51.33,51.35,32536.0,41.0682,41.0682,41.0203,41.0362,32536.0
2016-09-13 11:50:00,51.38,51.44,51.36,51.43,19666.0,41.0602,41.1082,41.0442,41.1002,19666.0
2016-09-13 11:55:00,51.42,51.44,51.38,51.43,20778.0,41.0922,41.1082,41.0602,41.1002,20778.0
2016-09-13 12:00:00,51.44,51.5,51.41,51.41,20175.0,41.1082,41.1561,41.0842,41.0842,20175.0
2016-09-13 12:05:00,51.41,51.5,51.41,51.45,15125.0,41.0842,41.1561,41.0842,41.1162,15125.0
2016-09-13 12:10:00,51.44,51.55,51.44,51.55,18574.0,41.1082,41.1961,41.1082,41.1961,18574.0
2016-09-13 12:15:00,51.54,51.55,51.51,51.51,18371.0,41.1881,41.1961,41.1641,41.1641,18371.0
2016-09-13 12:20:00,51.51,51.53,51.36,51.37,24484.0,41.1641,41.1801,41.0442,41.0522,24484.0
2016-09-13 12:25:00,51.38,51.38,51.29,51.35,24058.0,41.0602,41.0602,40.9883,41.0362,24058.0
2016-09-13 12:30:00,51.35,51.39,51.32,51.37,14374.0,41.0362,41.0682,41.0123,41.0522,14374.0
2016-09-13 12:35:00,51.37,51.37,51.31,51.37,16496.0,41.0522,41.0522,41.0043,41.0522,16496.0
2016-09-13 12:40:00,51.37,51.37,51.28,51.33,25474.0,41.0522,41.0522,40.9803,41.0203,25474.0
2016-09-13 12:45:00,51.34,51.34,51.29,51.3,10047.0,41.0283,41.0283,40.9883,40.9963,10047.0
2016-09-13 12:50:00,51.3,51.33,51.2,51.21,24959.0,40.9963,41.0203,40.9164,40.9244,24959.0
2016-09-13 12:55:00,51.22,51.23,51.16,51.23,15989.0,40.9324,40.9403,40.8844,40.9403,15989.0
2016-09-13 13:00:00,51.23,51.24,51.15,51.16,15504.0,40.9403,40.9483,40.8764,40.8844,15504.0
2016-09-13 13:05:00,51.16,51.3,51.16,51.29,14347.0,40.8844,40.9963,40.8844,40.9883,14347.0
2016-09-13 13:10:00,51.3,51.38,51.28,51.37,37837.0,40.9963,41.0602,40.9803,41.0522,37837.0
2016-09-13 13:15:00,51.37,51.51,51.37,51.49,42018.0,41.0522,41.1641,41.0522,41.1481,42018.0
2016-09-13 13:20:00,51.49,51.58,51.47,51.47,20035.0,41.1481,41.22,41.1321,41.1321,20035.0
2016-09-13 13:25:00,51.47,51.59,51.44,51.58,25386.0,41.1321,41.228,41.1082,41.22,25386.0
2016-09-13 13:30:00,51.59,51.69,51.53,51.53,18880.0,41.228,41.308,41.1801,41.1801,18880.0
2016-09-13 13:35:00,51.53,51.59,51.5,51.56,34022.0,41.1801,41.228,41.1561,41.2041,34022.0
2016-09-13 13:40:00,51.58,51.6,51.45,51.46,13162.0,41.22,41.236,41.1162,41.1242,13162.0
2016-09-13 13:45:00,51.46,51.5,51.42,51.44,14520.0,41.1242,41.1561,41.0922,41.1082,14520.0
2016-09-13 13:50:00,51.46,51.49,51.31,51.32,19204.0,41.1242,41.1481,41.0043,41.0123,19204.0
2016-09-13 13:55:00,51.33,51.39,51.3,51.36,19857.0,41.0203,41.0682,40.9963,41.0442,19857.0
2016-09-13 14:00:00,51.36,51.38,51.31,51.36,23542.0,41.0442,41.0602,41.0043,41.0442,23542.0
2016-09-13 14:05:00,51.35,51.41,51.3,51.4,23976.0,41.0362,41.0842,40.9963,41.0762,23976.0
2016-09-13 14:10:00,51.4,51.4,51.3,51.35,17911.0,41.0762,41.0762,40.9963,41.0362,17911.0
2016-09-13 14:15:00,51.35,51.35,51.25,51.28,17763.0,41.0362,41.0362,40.9563,40.9803,17763.0
2016-09-13 14:20:00,51.28,51.32,51.23,51.3,19096.0,40.9803,41.0123,40.9403,40.9963,19096.0
2016-09-13 14:25:00,51.29,51.34,51.23,51.23,18594.0,40.9883,41.0283,40.9403,40.9403,18594.0
2016-09-13 14:30:00,51.23,51.28,51.16,51.23,24282.0,40.9403,40.9803,40.8844,40.9403,24282.0
2016-09-13 14:35:00,51.25,51.32,51.25,51.29,38163.0,40.9563,41.0123,40.9563,40.9883,38163.0
2016-09-13 14:40:00,51.29,51.44,51.28,51.44,45440.0,40.9883,41.1082,40.9803,41.1082,45440.0
2016-09-13 14:45:00,51.44,51.44,51.36,51.39,27401.0,41.1082,41.1082,41.0442,41.0682,27401.0
2016-09-13 14:50:00,51.4,51.45,51.34,51.34,29988.0,41.0762,41.1162,41.0283,41.0283,29988.0
2016-09-13 14:55:00,51.35,51.36,51.25,51.25,29911.0,41.0362,41.0442,40.9563,40.9563,29911.0
2016-09-13 15:00:00,51.24,51.26,51.17,51.2,37944.0,40.9483,40.9643,40.8924,40.9164,37944.0
2016-09-13 15:05:00,51.2,51.26,51.18,51.23,27702.0,40.9164,40.9643,40.9004,40.9403,27702.0
2016-09-13 15:10:00,51.23,51.25,51.11,51.18,35213.0,40.9403,40.9563,40.8444,40.9004,35213.0
2016-09-13 15:15:00,51.19,51.37,51.19,51.31,41133.0,40.9084,41.0522,40.9084,41.0043,41133.0
2016-09-13 15:20:00,51.32,51.4,51.31,51.34,62133.0,41.0123,41.0762,41.0043,41.0283,62133.0
2016-09-13 15:25:00,51.35,51.44,51.32,51.4,37795.0,41.0362,41.1082,41.0123,41.0762,37795.0
2016-09-13 15:30:00,51.4,51.48,51.36,51.39,48073.0,41.0762,41.1401,41.0442,41.0682,48073.0
2016-09-13 15:35:00,51.39,51.42,51.35,51.39,41088.0,41.0682,41.0922,41.0362,41.0682,41088.0
2016-09-13 15:40:00,51.39,51.39,51.19,51.23,114619.0,41.0682,41.0682,40.9084,40.9403,114619.0
2016-09-13 15:45:00,51.22,51.29,51.13,51.24,199898.0,40.9324,40.9883,40.8604,40.9483,199898.0
2016-09-13 15:50:00,51.24,51.42,51.24,51.42,138409.0,40.9483,41.0922,40.9483,41.0922,138409.0
2016-09-13 15:55:00,51.42,51.42,51.2,51.21,283733.0,41.0922,41.0922,40.9164,40.9244,283733.0
2016-09-14 09:30:00,51.21,51.26,51.11,51.13,72942.0,40.9244,40.9643,40.8444,40.8604,72942.0
2016-09-14 09:35:00,51.14,51.29,51.13,51.2,14384.0,40.8684,40.9883,40.8604,40.9164,14384.0
2016-09-14 09:40:00,51.19,51.23,51.1,51.2,16745.0,40.9084,40.9403,40.8365,40.9164,16745.0
2016-09-14 09:45:00,51.2,51.22,51.09,51.11,15679.0,40.9164,40.9324,40.8285,40.8444,15679.0
2016-09-14 09:50:00,51.1,51.1,51.0,51.04,21651.0,40.8365,40.8365,40.7565,40.7885,21651.0
2016-09-14 09:55:00,51.05,51.22,51.02,51.16,15499.0,40.7965,40.9324,40.7725,40.8844,15499.0
2016-09-14 10:00:00,51.13,51.24,51.13,51.13,18168.0,40.8604,40.9483,40.8604,40.8604,18168.0
2016-09-14 10:05:00,51.15,51.28,51.15,51.26,17940.0,40.8764,40.9803,40.8764,40.9643,17940.0
2016-09-14 10:10:00,51.26,51.33,51.25,51.31,18632.0,40.9643,41.0203,40.9563,41.0043,18632.0
2016-09-14 10:15:00,51.31,51.32,51.25,51.28,18411.0,41.0043,41.0123,40.9563,40.9803,18411.0
2016-09-14 10:20:00,51.27,51.41,51.23,51.38,25922.0,40.9723,41.0842,40.9403,41.0602,25922.0
2016-09-14 10:25:00,51.38,51.38,51.29,51.33,16833.0,41.0602,41.0602,40.9883,41.0203,16833.0
2016-09-14 10:30:00,51.35,51.48,51.35,51.46,17288.0,41.0362,41.1401,41.0362,41.1242,17288.0
2016-09-14 10:35:00,51.48,51.52,51.35,51.37,16439.0,41.1401,41.1721,41.0362,41.0522,16439.0
2016-09-14 10:40:00,51.39,51.4,51.21,51.23,29677.0,41.0682,41.0762,40.9244,40.9403,29677.0
2016-09-14 10:45:00,51.24,51.32,51.24,51.26,24840.0,40.9483,41.0123,40.9483,40.9643,24840.0
2016-09-14 10:50:00,51.25,51.3,51.09,51.11,33641.0,40.9563,40.9963,40.8285,40.8444,33641.0
2016-09-14 10:55:00,51.12,51.19,51.1,51.15,27426.0,40.8524,40.9084,40.8365,40.8764,27426.0
2016-09-14 11:00:00,51.16,51.24,51.15,51.19,26524.0,40.8844,40.9483,40.8764,40.9084,26524.0
2016-09-14 11:05:00,51.19,51.24,51.13,51.15,33895.0,40.9084,40.9483,40.8604,40.8764,33895.0
2016-09-14 11:10:00,51.14,51.23,51.12,51.22,58663.0,40.8684,40.9403,40.8524,40.9324,58663.0
2016-09-14 11:15:00,51.22,51.33,51.21,51.31,56908.0,40.9324,41.0203,40.9244,41.0043,56908.0
2016-09-14 11:20:00,51.31,51.35,51.26,51.27,24845.0,41.0043,41.0362,40.9643,40.9723,24845.0
2016-09-14 11:25:00,51.28,51.33,51.26,51.29,32470.0,40.9803,41.0203,40.9643,40.9883,32470.0
2016-09-14 11:30:00,51.3,51.3,51.23,51.23,58248.0,40.9963,40.9963,40.9403,40.9403,58248.0
2016-09-14 11:35:00,51.23,51.3,51.13,51.3,142522.0,40.9403,40.9963,40.8604,40.9963,142522.0
2016-09-14 11:40:00,51.31,51.38,51.29,51.34,53007.0,41.0043,41.0602,40.9883,41.0283,53007.0
2016-09-14 11:45:00,51.33,51.4,51.3,51.3,58633.0,41.0203,41.0762,40.9963,40.9963,58633.0
2016-09-14 11:50:00,51.3,51.34,51.3,51.3,50709.0,40.9963,41.0283,40.9963,40.9963,50709.0
2016-09-14 11:55:00,51.31,51.45,51.3,51.44,43899.0,41.0043,41.1162,40.9963,41.1082,43899.0
2016-09-14 12:00:00,51.45,51.51,51.41,51.5,58417.0,41.1162,41.1641,41.0842,41.1561,58417.0
2016-09-14 12:05:00,51.5,51.55,51.44,51.52,82214.0,41.1561,41.1961,41.1082,41.1721,82214.0
2016-09-14 12:10:00,51.51,51.57,51.47,51.53,60945.0,41.1641,41.2121,41.1321,41.1801,60945.0
2016-09-14 12:15:00,51.54,51.62,51.5,51.59,67895.0,41.1881,41.252,41.1561,41.228,67895.0
2016-09-14 12:20:00,51.59,51.68,51.57,51.57,82878.0,41.228,41.3,41.2121,41.2121,82878.0
2016-09-14 12:25:00,51.57,51.73,51.55,51.62,121612.0,41.2121,41.3399,41.1961,41.252,121612.0
2016-09-14 12:30:00,51.62,51.64,51.55,51.6,52739.0,41.252,41.268,41.1961,41.236,52739.0
2016-09-14 12:35:00,51.59,51.65,51.45,51.47,49415.0,41.228,41.276,41.1162,41.1321,49415.0
2016-09-14 12:40:00,51.46,51.46,51.39,51.42,26727.0,41.1242,41.1242,41.0682,41.0922,26727.0
2016-09-14 12:45:00,51.42,51.5,51.36,51.5,57590.0,41.0922,41.1561,41.0442,41.1561,57590.0
2016-09-14 12:50:00,51.5,51.58,51.49,51.53,65961.0,41.1561,41.22,41.1481,41.1801,65961.0
2016-09-14 12:55:00,51.52,51.53,51.45,51.48,44922.0,41.1721,41.1801,41.1162,41.1401,44922.0
2016-09-14 13:00:00,51.48,51.52,51.45,51.47,17241.0,41.1401,41.1721,41.1162,41.1321,17241.0
2016-09-14 13:05:00,51.48,51.5,51.44,51.49,29822.0,41.1401,41.1561,41.1082,41.1481,29822.0
2016-09-14 13:10:00,51.49,51.49,51.4,51.44,32547.0,41.1481,41.1481,41.0762,41.1082,32547.0
2016-09-14 13:15:00,51.43,51.5,51.42,51.49,19902.0,41.1002,41.1561,41.0922,41.1481,19902.0
2016-09-14 13:20:00,51.49,51.49,51.43,51.48,26208.0,41.1481,41.1481,41.1002,41.1401,26208.0
2016-09-14 13:25:00,51.49,51.54,51.48,51.53,26080.0,41.1481,41.1881,41.1401,41.1801,26080.0
2016-09-14 13:30:00,51.53,51.6,51.53,51.59,12857.0,41.1801,41.236,41.1801,41.228,12857.0
2016-09-14 13:35:00,51.59,51.59,51.5,51.53,27160.0,41.228,41.228,41.1561,41.1801,27160.0
2016-09-14 13:40:00,51.53,51.53,51.48,51.48,28089.0,41.1801,41.1801,41.1401,41.1401,28089.0
2016-09-14 13:45:00,51.48,51.49,51.39,51.4,46367.0,41.1401,41.1481,41.0682,41.0762,46367.0
2016-09-14 13:50:00,51.39,51.44,51.38,51.44,21177.0,41.0682,41.1082,41.0602,41.1082,21177.0
2016-09-14 13:55:00,51.44,51.45,51.41,51.42,17300.0,41.1082,41.1162,41.0842,41.0922,17300.0
2016-09-14 14:00:00,51.42,51.47,51.35,51.35,82087.0,41.0922,41.1321,41.0362,41.0362,82087.0
2016-09-14 14:05:00,51.35,51.38,51.25,51.28,61791.0,41.0362,41.0602,40.9563,40.9803,61791.0
2016-09-14 14:10:00,51.28,51.29,51.18,51.22,32282.0,40.9803,40.9883,40.9004,40.9324,32282.0
2016-09-14 14:15:00,51.22,51.32,51.21,51.3,32594.0,40.9324,41.0123,40.9244,40.9963,32594.0
2016-09-14 14:20:00,51.3,51.39,51.23,51.37,49092.0,40.9963,41.0682,40.9403,41.0522,49092.0
2016-09-14 14:25:00,51.36,51.37,51.3,51.37,30379.0,41.0442,41.0522,40.9963,41.0522,30379.0
2016-09-14 14:30:00,51.37,51.38,51.33,51.34,35880.0,41.0522,41.0602,41.0203,41.0283,35880.0
2016-09-14 14:35:00,51.34,51.35,51.28,51.29,27435.0,41.0283,41.0362,40.9803,40.9883,27435.0
2016-09-14 14:40:00,51.29,51.4,51.27,51.37,61918.0,40.9883,41.0762,40.9723,41.0522,61918.0
2016-09-14 14:45:00,51.36,51.38,51.28,51.32,28370.0,41.0442,41.0602,40.9803,41.0123,28370.0
2016-09-14 14:50:00,51.31,51.38,51.3,51.32,31982.0,41.0043,41.0602,40.9963,41.0123,31982.0
2016-09-14 14:55:00,51.32,51.39,51.32,51.35,28977.0,41.0123,41.0682,41.0123,41.0362,28977.0
2016-09-14 15:00:00,51.35,51.38,51.28,51.3,38864.0,41.0362,41.0602,40.9803,40.9963,38864.0
2016-09-14 15:05:00,51.3,51.3,51.24,51.24,24345.0,40.9963,40.9963,40.9483,40.9483,24345.0
2016-09-14 15:10:00,51.25,51.25,51.16,51.2,34590.0,40.9563,40.9563,40.8844,40.9164,34590.0
2016-09-14 15:15:00,51.2,51.22,51.18,51.18,46659.0,40.9164,40.9324,40.9004,40.9004,46659.0
2016-09-14 15:20:00,51.19,51.26,51.13,51.14,52355.0,40.9084,40.9643,40.8604,40.8684,52355.0
2016-09-14 15:25:00,51.14,51.17,51.1,51.11,103557.0,40.8684,40.8924,40.8365,40.8444,103557.0
2016-09-14 15:30:00,51.11,51.22,51.1,51.19,48991.0,40.8444,40.9324,40.8365,40.9084,48991.0
2016-09-14 15:35:00,51.2,51.23,51.13,51.16,56863.0,40.9164,40.9403,40.8604,40.8844,56863.0
2016-09-14 15:40:00,51.16,51.3,51.15,51.27,58681.0,40.8844,40.9963,40.8764,40.9723,58681.0
2016-09-14 15:45:00,51.26,51.31,51.23,51.29,99530.0,40.9643,41.0043,40.9403,40.9883,99530.0
2016-09-14 15:50:00,51.29,51.33,51.22,51.3,110732.0,40.9883,41.0203,40.9324,40.9963,110732.0
2016-09-14 15:55:00,51.31,51.31,51.21,51.3,194126.0,41.0043,41.0043,40.9244,40.9963,194126.0
2016-09-15 09:30:00,51.2,51.37,51.17,51.21,53469.0,40.9164,41.0522,40.8924,40.9244,53469.0
2016-09-15 09:35:00,51.24,51.37,51.09,51.17,48718.0,40.9483,41.0522,40.8285,40.8924,48718.0
2016-09-15 09:40:00,51.16,51.16,51.04,51.12,89581.0,40.8844,40.8844,40.7885,40.8524,89581.0
2016-09-15 09:45:00,51.14,51.29,51.12,51.29,39084.0,40.8684,40.9883,40.8524,40.9883,39084.0
2016-09-15 09:50:00,51.28,51.36,51.21,51.31,32462.0,40.9803,41.0442,40.9244,41.0043,32462.0
2016-09-15 09:55:00,51.32,51.37,51.2,51.2,29451.0,41.0123,41.0522,40.9164,40.9164,29451.0
2016-09-15 10:00:00,51.18,51.3,51.17,51.27,30832.0,40.9004,40.9963,40.8924,40.9723,30832.0
2016-09-15 10:05:00,51.29,51.38,51.26,51.36,34316.0,40.9883,41.0602,40.9643,41.0442,34316.0
2016-09-15 10:10:00,51.37,51.43,51.31,51.42,20405.0,41.0522,41.1002,41.0043,41.0922,20405.0
2016-09-15 10:15:00,51.43,51.47,51.38,51.38,16518.0,41.1002,41.1321,41.0602,41.0602,16518.0
2016-09-15 10:20:00,51.38,51.39,51.25,51.26,31381.0,41.0602,41.0682,40.9563,40.9643,31381.0
2016-09-15 10:25:00,51.26,51.32,51.25,51.3,28983.0,40.9643,41.0123,40.9563,40.9963,28983.0
2016-09-15 10:30:00,51.29,51.34,51.26,51.26,44418.0,40.9883,41.0283,40.9643,40.9643,44418.0
2016-09-15 10:35:00,51.27,51.36,51.26,51.36,33678.0,40.9723,41.0442,40.9643,41.0442,33678.0
2016-09-15 10:40:00,51.36,51.37,51.21,51.22,26219.0,41.0442,41.0522,40.9244,40.9324,26219.0
2016-09-15 10:45:00,51.21,51.37,51.21,51.35,24832.0,40.9244,41.0522,40.9244,41.0362,24832.0
2016-09-15 10:50:00,51.35,51.45,51.34,51.39,20625.0,41.0362,41.1162,41.0283,41.0682,20625.0
2016-09-15 10:55:00,51.39,51.42,51.35,51.36,21463.0,41.0682,41.0922,41.0362,41.0442,21463.0
2016-09-15 11:00:00,51.36,51.44,51.35,51.37,38921.0,41.0442,41.1082,41.0362,41.0522,38921.0
2016-09-15 11:05:00,51.37,51.39,51.31,51.32,60427.0,41.0522,41.0682,41.0043,41.0123,60427.0
2016-09-15 11:10:00,51.33,51.35,51.27,51.32,49858.0,41.0203,41.0362,40.9723,41.0123,49858.0
2016-09-15 11:15:00,51.32,51.36,51.26,51.31,59947.0,41.0123,41.0442,40.9643,41.0043,59947.0
2016-09-15 11:20:00,51.32,51.33,51.22,51.28,37779.0,41.0123,41.0203,40.9324,40.9803,37779.0
2016-09-15 11:25:00,51.29,51.39,51.27,51.38,69059.0,40.9883,41.0682,40.9723,41.0602,69059.0
2016-09-15 11:30:00,51.38,51.45,51.38,51.41,48224.0,41.0602,41.1162,41.0602,41.0842,48224.0
2016-09-15 11:35:00,51.43,51.46,51.4,51.41,22108.0,41.1002,41.1242,41.0762,41.0842,22108.0
2016-09-15 11:40:00,51.41,51.42,51.36,51.37,19618.0,41.0842,41.0922,41.0442,41.0522,19618.0
2016-09-15 11:45:00,51.37,51.41,51.35,51.35,21306.0,41.0522,41.0842,41.0362,41.0362,21306.0
2016-09-15 11:50:00,51.36,51.43,51.34,51.4,41111.0,41.0442,41.1002,41.0283,41.0762,41111.0
2016-09-15 11:55:00,51.4,51.42,51.31,51.32,25579.0,41.0762,41.0922,41.0043,41.0123,25579.0
2016-09-15 12:00:00,51.33,51.38,51.32,51.36,14999.0,41.0203,41.0602,41.0123,41.0442,14999.0
2016-09-15 12:05:00,51.37,51.43,51.36,51.39,16195.0,41.0522,41.1002,41.0442,41.0682,16195.0
2016-09-15 12:10:00,51.4,51.4,51.31,51.33,28321.0,41.0762,41.0762,41.0043,41.0203,28321.0
2016-09-15 12:15:00,51.34,51.36,51.31,51.33,19752.0,41.0283,41.0442,41.0043,41.0203,19752.0
2016-09-15 12:20:00,51.33,51.4,51.32,51.39,23367.0,41.0203,41.0762,41.0123,41.0682,23367.0
2016-09-15 12:25:00,51.39,51.41,51.34,51.35,22799.0,41.0682,41.0842,41.0283,41.0362,22799.0
2016-09-15 12:30:00,51.35,51.4,51.33,51.34,20249.0,41.0362,41.0762,41.0203,41.0283,20249.0
2016-09-15 12:35:00,51.34,51.35,51.25,51.28,13657.0,41.0283,41.0362,40.9563,40.9803,13657.0
2016-09-15 12:40:00,51.28,51.31,51.25,51.28,14297.0,40.9803,41.0043,40.9563,40.9803,14297.0
2016-09-15 12:45:00,51.28,51.37,51.28,51.34,11825.0,40.9803,41.0522,40.9803,41.0283,11825.0
2016-09-15 12:50:00,51.34,51.37,51.33,51.33,13181.0,41.0283,41.0522,41.0203,41.0203,13181.0
2016-09-15 12:55:00,51.34,51.35,51.3,51.31,13818.0,41.0283,41.0362,40.9963,41.0043,13818.0
2016-09-15 13:00:00,51.32,51.43,51.31,51.39,19046.0,41.0123,41.1002,41.0043,41.0682,19046.0
2016-09-15 13:05:00,51.41,51.41,51.32,51.33,17152.0,41.0842,41.0842,41.0123,41.0203,17152.0
2016-09-15 13:10:00,51.34,51.35,51.27,51.3,22720.0,41.0283,41.0362,40.9723,40.9963,22720.0
2016-09-15 13:15:00,51.31,51.42,51.29,51.4,18516.0,41.0043,41.0922,40.9883,41.0762,18516.0
2016-09-15 13:20:00,51.4,51.43,51.36,51.42,13793.0,41.0762,41.1002,41.0442,41.0922,13793.0
2016-09-15 13:25:00,51.42,51.46,51.36,51.37,21097.0,41.0922,41.1242,41.0442,41.0522,21097.0
2016-09-15 13:30:00,51.38,51.44,51.37,51.44,17588.0,41.0602,41.1082,41.0522,41.1082,17588.0
2016-09-15 13:35:00,51.44,51.49,51.44,51.47,14108.0,41.1082,41.1481,41.1082,41.1321,14108.0
2016-09-15 13:40:00,51.47,51.58,51.47,51.52,29840.0,41.1321,41.22,41.1321,41.1721,29840.0
2016-09-15 13:45:00,51.53,51.54,51.47,51.51,26366.0,41.1801,41.1881,41.1321,41.1641,26366.0
2016-09-15 13:50:00,51.51,51.52,51.43,51.47,19409.0,41.1641,41.1721,41.1002,41.1321,19409.0
2016-09-15 13:55:00,51.46,51.52,51.46,51.52,17750.0,41.1242,41.1721,41.1242,41.1721,17750.0
2016-09-15 14:00:00,51.52,51.54,51.5,51.51,78609.0,41.1721,41.1881,41.1561,41.1641,78609.0
2016-09-15 14:05:00,51.51,51.55,51.51,51.53,22616.0,41.1641,41.1961,41.1641,41.1801,22616.0
2016-09-15 14:10:00,51.54,51.59,51.53,51.59,19106.0,41.1881,41.228,41.1801,41.228,19106.0
2016-09-15 14:15:00,51.59,51.66,51.59,51.65,38260.0,41.228,41.284,41.228,41.276,38260.0
2016-09-15 14:20:00,51.66,51.68,51.63,51.66,16428.0,41.284,41.3,41.26,41.284,16428.0
2016-09-15 14:25:00,51.66,51.67,51.6,51.62,34909.0,41.284,41.292,41.236,41.252,34909.0
2016-09-15 14:30:00,51.62,51.66,51.62,51.66,28090.0,41.252,41.284,41.252,41.284,28090.0
2016-09-15 14:35:00,51.65,51.66,51.6,51.64,80576.0,41.276,41.284,41.236,41.268,80576.0
2016-09-15 14:40:00,51.64,51.66,51.62,51.64,15905.0,41.268,41.284,41.252,41.268,15905.0
2016-09-15 14:45:00,51.64,51.66,51.61,51.66,35941.0,41.268,41.284,41.244,41.284,35941.0
2016-09-15 14:50:00,51.65,51.68,51.63,51.68,30190.0,41.276,41.3,41.26,41.3,30190.0
2016-09-15 14:55:00,51.68,51.69,51.65,51.68,67706.0,41.3,41.308,41.276,41.3,67706.0
2016-09-15 15:00:00,51.68,51.74,51.68,51.73,19754.0,41.3,41.3479,41.3,41.3399,19754.0
2016-09-15 15:05:00,51.72,51.73,51.67,51.67,23879.0,41.3319,41.3399,41.292,41.292,23879.0
2016-09-15 15:10:00,51.67,51.67,51.63,51.67,27249.0,41.292,41.292,41.26,41.292,27249.0
2016-09-15 15:15:00,51.67,51.67,51.56,51.58,25206.0,41.292,41.292,41.2041,41.22,25206.0
2016-09-15 15:20:00,51.57,51.61,51.55,51.57,31643.0,41.2121,41.244,41.1961,41.2121,31643.0
2016-09-15 15:25:00,51.57,51.59,51.54,51.59,38941.0,41.2121,41.228,41.1881,41.228,38941.0
2016-09-15 15:30:00,51.58,51.6,51.54,51.55,36087.0,41.22,41.236,41.1881,41.1961,36087.0
2016-09-15 15:35:00,51.55,51.62,51.54,51.61,37701.0,41.1961,41.252,41.1881,41.244,37701.0
2016-09-15 15:40:00,51.61,51.63,51.58,51.58,30223.0,41.244,41.26,41.22,41.22,30223.0
2016-09-15 15:45:00,51.58,51.63,51.55,51.58,56380.0,41.22,41.26,41.1961,41.22,56380.0
2016-09-15 15:50:00,51.57,51.57,51.51,51.52,80119.0,41.2121,41.2121,41.1641,41.1721,80119.0
2016-09-15 15:55:00,51.52,51.59,51.5,51.58,236748.0,41.1721,41.228,41.1561,41.22,236748.0
2016-09-16 09:30:00,51.36,51.36,51.02,51.03,515638.0,41.0442,41.0442,40.7725,40.7805,515638.0
2016-09-16 09:35:00,51.05,51.05,50.85,50.97,68213.0,40.7965,40.7965,40.6367,40.7326,68213.0
2016-09-16 09:40:00,50.98,51.08,50.96,51.06,55177.0,40.7406,40.8205,40.7246,40.8045,55177.0
2016-09-16 09:45:00,51.06,51.3,51.04,51.22,49641.0,40.8045,40.9963,40.7885,40.9324,49641.0
2016-09-16 09:50:00,51.2,51.28,51.14,51.19,22119.0,40.9164,40.9803,40.8684,40.9084,22119.0
2016-09-16 09:55:00,51.2,51.28,51.19,51.25,16916.0,40.9164,40.9803,40.9084,40.9563,16916.0
2016-09-16 10:00:00,51.24,51.31,51.12,51.21,31877.0,40.9483,41.0043,40.8524,40.9244,31877.0
2016-09-16 10:05:00,51.21,51.21,51.03,51.12,22849.0,40.9244,40.9244,40.7805,40.8524,22849.0
2016-09-16 10:10:00,51.13,51.13,51.07,51.1,17362.0,40.8604,40.8604,40.8125,40.8365,17362.0
2016-09-16 10:15:00,51.1,51.16,51.07,51.15,14390.0,40.8365,40.8844,40.8125,40.8764,14390.0
2016-09-16 10:20:00,51.16,51.16,51.1,51.12,13096.0,40.8844,40.8844,40.8365,40.8524,13096.0
2016-09-16 10:25:00,51.12,51.12,51.03,51.09,13723.0,40.8524,40.8524,40.7805,40.8285,13723.0
2016-09-16 10:30:00,51.08,51.17,51.07,51.12,13248.0,40.8205,40.8924,40.8125,40.8524,13248.0
2016-09-16 10:35:00,51.12,51.19,51.07,51.18,21595.0,40.8524,40.9084,40.8125,40.9004,21595.0
2016-09-16 10:40:00,51.2,51.25,51.17,51.24,12637.0,40.9164,40.9563,40.8924,40.9483,12637.0
2016-09-16 10:45:00,51.23,51.27,51.21,51.21,15155.0,40.9403,40.9723,40.9244,40.9244,15155.0
2016-09-16 10:50:00,51.21,51.23,51.17,51.19,18294.0,40.9244,40.9403,40.8924,40.9084,18294.0
2016-09-16 10:55:00,51.2,51.2,51.09,51.1,16374.0,40.9164,40.9164,40.8285,40.8365,16374.0
2016-09-16 11:00:00,51.1,51.12,51.04,51.06,23838.0,40.8365,40.8524,40.7885,40.8045,23838.0
2016-09-16 11:05:00,51.05,51.11,51.04,51.08,23625.0,40.7965,40.8444,40.7885,40.8205,23625.0
2016-09-16 11:10:00,51.07,51.16,51.05,51.13,20489.0,40.8125,40.8844,40.7965,40.8604,20489.0
2016-09-16 11:15:00,51.12,51.15,51.04,51.07,15893.0,40.8524,40.8764,40.7885,40.8125,15893.0
2016-09-16 11:20:00,51.08,51.19,51.07,51.19,23884.0,40.8205,40.9084,40.8125,40.9084,23884.0
2016-09-16 11:25:00,51.18,51.18,51.12,51.14,28134.0,40.9004,40.9004,40.8524,40.8684,28134.0
2016-09-16 11:30:00,51.14,51.16,51.09,51.12,24537.0,40.8684,40.8844,40.8285,40.8524,24537.0
2016-09-16 11:35:00,51.12,51.19,51.1,51.16,14687.0,40.8524,40.9084,40.8365,40.8844,14687.0
2016-09-16 11:40:00,51.15,51.17,51.09,51.15,32256.0,40.8764,40.8924,40.8285,40.8764,32256.0
2016-09-16 11:45:00,51.15,51.2,51.11,51.15,23682.0,40.8764,40.9164,40.8444,40.8764,23682.0
2016-09-16 11:50:00,51.16,51.18,51.11,51.16,27518.0,40.8844,40.9004,40.8444,40.8844,27518.0
2016-09-16 11:55:00,51.15,51.19,51.12,51.18,21577.0,40.8764,40.9084,40.8524,40.9004,21577.0
2016-09-16 12:00:00,51.19,51.19,51.13,51.14,36634.0,40.9084,40.9084,40.8604,40.8684,36634.0
2016-09-16 12:05:00,51.14,51.18,51.12,51.16,25125.0,40.8684,40.9004,40.8524,40.8844,25125.0
2016-09-16 12:10:00,51.16,51.2,51.14,51.14,34914.0,40.8844,40.9164,40.8684,40.8684,34914.0
2016-09-16 12:15:00,51.14,51.16,51.13,51.14,10145.0,40.8684,40.8844,40.8604,40.8684,10145.0
2016-09-16 12:20:00,51.13,51.18,51.13,51.16,112210.0,40.8604,40.9004,40.8604,40.8844,112210.0
2016-09-16 12:25:00,51.16,51.17,51.14,51.16,14424.0,40.8844,40.8924,40.8684,40.8844,14424.0
2016-09-16 12:30:00,51.17,51.18,51.1,51.11,24847.0,40.8924,40.9004,40.8365,40.8444,24847.0
2016-09-16 12:35:00,51.12,51.16,51.12,51.15,10201.0,40.8524,40.8844,40.8524,40.8764,10201.0
2016-09-16 12:40:00,51.15,51.15,51.09,51.12,14525.0,40.8764,40.8764,40.8285,40.8524,14525.0
2016-09-16 12:45:00,51.12,51.17,51.09,51.11,14151.0,40.8524,40.8924,40.8285,40.8444,14151.0
2016-09-16 12:50:00,51.1,51.15,51.08,51.13,10375.0,40.8365,40.8764,40.8205,40.8604,10375.0
2016-09-16 12:55:00,51.12,51.13,51.08,51.09,9351.0,40.8524,40.8604,40.8205,40.8285,9351.0
2016-09-16 13:00:00,51.08,51.15,51.08,51.13,10728.0,40.8205,40.8764,40.8205,40.8604,10728.0
2016-09-16 13:05:00,51.12,51.15,51.1,51.12,23575.0,40.8524,40.8764,40.8365,40.8524,23575.0
2016-09-16 13:10:00,51.11,51.14,51.08,51.09,24278.0,40.8444,40.8684,40.8205,40.8285,24278.0
2016-09-16 13:15:00,51.09,51.12,51.07,51.09,15638.0,40.8285,40.8524,40.8125,40.8285,15638.0
2016-09-16 13:20:00,51.09,51.16,51.07,51.15,25668.0,40.8285,40.8844,40.8125,40.8764,25668.0
2016-09-16 13:25:00,51.15,51.15,51.12,51.12,10942.0,40.8764,40.8764,40.8524,40.8524,10942.0
2016-09-16 13:30:00,51.12,51.16,51.1,51.1,15050.0,40.8524,40.8844,40.8365,40.8365,15050.0
2016-09-16 13:35:00,51.1,51.12,51.08,51.1,29369.0,40.8365,40.8524,40.8205,40.8365,29369.0
2016-09-16 13:40:00,51.1,51.13,51.06,51.06,21718.0,40.8365,40.8604,40.8045,40.8045,21718.0
2016-09-16 13:45:00,51.06,51.08,51.03,51.07,17319.0,40.8045,40.8205,40.7805,40.8125,17319.0
2016-09-16 13:50:00,51.07,51.07,51.05,51.07,11315.0,40.8125,40.8125,40.7965,40.8125,11315.0
2016-09-16 13:55:00,51.07,51.07,51.04,51.06,18647.0,40.8125,40.8125,40.7885,40.8045,18647.0
2016-09-16 14:00:00,51.05,51.07,51.03,51.05,26185.0,40.7965,40.8125,40.7805,40.7965,26185.0
2016-09-16 14:05:00,51.05,51.15,51.05,51.15,11395.0,40.7965,40.8764,40.7965,40.8764,11395.0
2016-09-16 14:10:00,51.14,51.17,51.1,51.14,18579.0,40.8684,40.8924,40.8365,40.8684,18579.0
2016-09-16 14:15:00,51.13,51.15,51.1,51.12,20721.0,40.8604,40.8764,40.8365,40.8524,20721.0
2016-09-16 14:20:00,51.13,51.15,51.11,51.13,16082.0,40.8604,40.8764,40.8444,40.8604,16082.0
2016-09-16 14:25:00,51.13,51.17,51.11,51.15,11043.0,40.8604,40.8924,40.8444,40.8764,11043.0
2016-09-16 14:30:00,51.15,51.21,51.15,51.18,20265.0,40.8764,40.9244,40.8764,40.9004,20265.0
2016-09-16 14:35:00,51.19,51.23,51.18,51.21,53155.0,40.9084,40.9403,40.9004,40.9244,53155.0
2016-09-16 14:40:00,51.2,51.24,51.16,51.23,21705.0,40.9164,40.9483,40.8844,40.9403,21705.0
2016-09-16 14:45:00,51.23,51.24,51.19,51.2,17552.0,40.9403,40.9483,40.9084,40.9164,17552.0
2016-09-16 14:50:00,51.2,51.21,51.17,51.18,10747.0,40.9164,40.9244,40.8924,40.9004,10747.0
2016-09-16 14:55:00,51.17,51.18,51.1,51.12,30110.0,40.8924,40.9004,40.8365,40.8524,30110.0
2016-09-16 15:00:00,51.12,51.17,51.1,51.14,18437.0,40.8524,40.8924,40.8365,40.8684,18437.0
2016-09-16 15:05:00,51.15,51.17,51.11,51.12,29658.0,40.8764,40.8924,40.8444,40.8524,29658.0
2016-09-16 15:10:00,51.13,51.13,51.08,51.12,28367.0,40.8604,40.8604,40.8205,40.8524,28367.0
2016-09-16 15:15:00,51.11,51.13,51.08,51.09,58736.0,40.8444,40.8604,40.8205,40.8285,58736.0
2016-09-16 15:20:00,51.08,51.14,51.07,51.09,25729.0,40.8205,40.8684,40.8125,40.8285,25729.0
2016-09-16 15:25:00,51.1,51.1,51.06,51.06,23475.0,40.8365,40.8365,40.8045,40.8045,23475.0
2016-09-16 15:30:00,51.07,51.18,51.06,51.16,42558.0,40.8125,40.9004,40.8045,40.8844,42558.0
2016-09-16 15:35:00,51.15,51.16,51.12,51.13,38736.0,40.8764,40.8844,40.8524,40.8604,38736.0
2016-09-16 15:40:00,51.13,51.14,51.05,51.05,43890.0,40.8604,40.8684,40.7965,40.7965,43890.0
2016-09-16 15:45:00,51.05,51.14,51.04,51.14,81079.0,40.7965,40.8684,40.7885,40.8684,81079.0
2016-09-16 15:50:00,51.14,51.14,51.08,51.1,88661.0,40.8684,40.8684,40.8205,40.8365,88661.0
2016-09-16 15:55:00,51.1,51.13,51.03,51.07,174384.0,40.8365,40.8604,40.7805,40.8125,174384.0
2016-09-19 09:30:00,51.34,51.45,51.29,51.45,48769.0,41.0283,41.1162,40.9883,41.1162,48769.0
2016-09-19 09:35:00,51.49,51.5,51.38,51.4,6646.0,41.1481,41.1561,41.0602,41.0762,6646.0
2016-09-19 09:40:00,51.39,51.46,51.36,51.43,34921.0,41.0682,41.1242,41.0442,41.1002,34921.0
2016-09-19 09:45:00,51.41,51.61,51.41,51.61,24444.0,41.0842,41.244,41.0842,41.244,24444.0
2016-09-19 09:50:00,51.61,51.67,51.6,51.65,17065.0,41.244,41.292,41.236,41.276,17065.0
2016-09-19 09:55:00,51.65,51.67,51.61,51.67,39060.0,41.276,41.292,41.244,41.292,39060.0
2016-09-19 10:00:00,51.66,51.78,51.66,51.76,24912.0,41.284,41.3799,41.284,41.3639,24912.0
2016-09-19 10:05:00,51.75,51.8,51.71,51.76,26231.0,41.3559,41.3959,41.3239,41.3639,26231.0
2016-09-19 10:10:00,51.76,51.76,51.63,51.63,83715.0,41.3639,41.3639,41.26,41.26,83715.0
2016-09-19 10:15:00,51.64,51.67,51.59,51.61,24899.0,41.268,41.292,41.228,41.244,24899.0
2016-09-19 10:20:00,51.61,51.63,51.56,51.58,22572.0,41.244,41.26,41.2041,41.22,22572.0
2016-09-19 10:25:00,51.59,51.61,51.54,51.56,27658.0,41.228,41.244,41.1881,41.2041,27658.0
2016-09-19 10:30:00,51.56,51.58,51.53,51.57,25988.0,41.2041,41.22,41.1801,41.2121,25988.0
2016-09-19 10:35:00,51.58,51.61,51.53,51.57,13170.0,41.22,41.244,41.1801,41.2121,13170.0
2016-09-19 10:40:00,51.56,51.56,51.51,51.53,19097.0,41.2041,41.2041,41.1641,41.1801,19097.0
2016-09-19 10:45:00,51.54,51.57,51.52,51.52,14611.0,41.1881,41.2121,41.1721,41.1721,14611.0
2016-09-19 10:50:00,51.53,51.6,51.53,51.58,14194.0,41.1801,41.236,41.1801,41.22,14194.0
2016-09-19 10:55:00,51.58,51.59,51.54,51.57,19252.0,41.22,41.228,41.1881,41.2121,19252.0
2016-09-19 11:00:00,51.58,51.58,51.54,51.58,10408.0,41.22,41.22,41.1881,41.22,10408.0
2016-09-19 11:05:00,51.58,51.63,51.58,51.63,18091.0,41.22,41.26,41.22,41.26,18091.0
2016-09-19 11:10:00,51.63,51.65,51.57,51.59,27449.0,41.26,41.276,41.2121,41.228,27449.0
2016-09-19 11:15:00,51.59,51.64,51.56,51.62,11598.0,41.228,41.268,41.2041,41.252,11598.0
2016-09-19 11:20:00,51.62,51.62,51.53,51.55,15159.0,41.252,41.252,41.1801,41.1961,15159.0
2016-09-19 11:25:00,51.55,51.57,51.52,51.54,12089.0,41.1961,41.2121,41.1721,41.1881,12089.0
2016-09-19 11:30:00,51.55,51.57,51.53,51.57,13071.0,41.1961,41.2121,41.1801,41.2121,13071.0
2016-09-19 11:35:00,51.58,51.63,51.57,51.62,8800.0,41.22,41.26,41.2121,41.252,8800.0
2016-09-19 11:40:00,51.62,51.63,51.59,51.6,11348.0,41.252,41.26,41.228,41.236,11348.0
2016-09-19 11:45:00,51.61,51.64,51.6,51.62,12825.0,41.244,41.268,41.236,41.252,12825.0
2016-09-19 11:50:00,51.63,51.64,51.61,51.62,7936.0,41.26,41.268,41.244,41.252,7936.0
2016-09-19 11:55:00,51.63,51.63,51.59,51.63,14587.0,41.26,41.26,41.228,41.26,14587.0
2016-09-19 12:00:00,51.62,51.64,51.61,51.62,7157.0,41.252,41.268,41.244,41.252,7157.0
2016-09-19 12:05:00,51.63,51.65,51.61,51.61,12374.0,41.26,41.276,41.244,41.244,12374.0
2016-09-19 12:10:00,51.61,51.62,51.49,51.52,18241.0,41.244,41.252,41.1481,41.1721,18241.0
2016-09-19 12:15:00,51.51,51.52,51.45,51.5,29052.0,41.1641,41.1721,41.1162,41.1561,29052.0
2016-09-19 12:20:00,51.49,51.51,51.44,51.45,10129.0,41.1481,41.1641,41.1082,41.1162,10129.0
2016-09-19 12:25:00,51.46,51.49,51.45,51.48,19383.0,41.1242,41.1481,41.1162,41.1401,19383.0
2016-09-19 12:30:00,51.48,51.49,51.46,51.46,11448.0,41.1401,41.1481,41.1242,41.1242,11448.0
2016-09-19 12:35:00,51.46,51.46,51.43,51.43,11087.0,41.1242,41.1242,41.1002,41.1002,11087.0
2016-09-19 12:40:00,51.44,51.48,51.43,51.48,14383.0,41.1082,41.1401,41.1002,41.1401,14383.0
2016-09-19 12:45:00,51.48,51.49,51.43,51.44,23252.0,41.1401,41.1481,41.1002,41.1082,23252.0
2016-09-19 12:50:00,51.45,51.45,51.41,51.42,5355.0,41.1162,41.1162,41.0842,41.0922,5355.0
2016-09-19 12:55:00,51.41,51.43,51.33,51.35,60365.0,41.0842,41.1002,41.0203,41.0362,60365.0
2016-09-19 13:00:00,51.35,51.35,51.29,51.29,42016.0,41.0362,41.0362,40.9883,40.9883,42016.0
2016-09-19 13:05:00,51.29,51.36,51.28,51.35,14202.0,40.9883,41.0442,40.9803,41.0362,14202.0
2016-09-19 13:10:00,51.34,51.34,51.29,51.3,17687.0,41.0283,41.0283,40.9883,40.9963,17687.0
2016-09-19 13:15:00,51.3,51.32,51.29,51.29,27419.0,40.9963,41.0123,40.9883,40.9883,27419.0
2016-09-19 13:20:00,51.29,51.3,51.27,51.28,15772.0,40.9883,40.9963,40.9723,40.9803,15772.0
2016-09-19 13:25:00,51.28,51.3,51.24,51.26,11407.0,40.9803,40.9963,40.9483,40.9643,11407.0
2016-09-19 13:30:00,51.25,51.25,51.13,51.14,41279.0,40.9563,40.9563,40.8604,40.8684,41279.0
2016-09-19 13:35:00,51.13,51.15,51.08,51.13,33009.0,40.8604,40.8764,40.8205,40.8604,33009.0
2016-09-19 13:40:00,51.14,51.15,51.11,51.11,22880.0,40.8684,40.8764,40.8444,40.8444,22880.0
2016-09-19 13:45:00,51.11,51.16,51.1,51.14,31250.0,40.8444,40.8844,40.8365,40.8684,31250.0
2016-09-19 13:50:00,51.14,51.18,51.11,51.18,14233.0,40.8684,40.9004,40.8444,40.9004,14233.0
2016-09-19 13:55:00,51.18,51.22,51.16,51.22,17802.0,40.9004,40.9324,40.8844,40.9324,17802.0
2016-09-19 14:00:00,51.21,51.25,51.2,51.25,40673.0,40.9244,40.9563,40.9164,40.9563,40673.0
2016-09-19 14:05:00,51.25,51.26,51.23,51.24,35243.0,40.9563,40.9643,40.9403,40.9483,35243.0
2016-09-19 14:10:00,51.25,51.29,51.24,51.28,13000.0,40.9563,40.9883,40.9483,40.9803,13000.0
2016-09-19 14:15:00,51.29,51.34,51.28,51.3,11462.0,40.9883,41.0283,40.9803,40.9963,11462.0
2016-09-19 14:20:00,51.31,51.32,51.28,51.32,12285.0,41.0043,41.0123,40.9803,41.0123,12285.0
2016-09-19 14:25:00,51.32,51.34,51.31,51.34,12938.0,41.0123,41.0283,41.0043,41.0283,12938.0
2016-09-19 14:30:00,51.35,51.37,51.34,51.35,15582.0,41.0362,41.0522,41.0283,41.0362,15582.0
2016-09-19 14:35:00,51.35,51.39,51.34,51.36,15936.0,41.0362,41.0682,41.0283,41.0442,15936.0
2016-09-19 14:40:00,51.35,51.4,51.35,51.38,24409.0,41.0362,41.0762,41.0362,41.0602,24409.0
2016-09-19 14:45:00,51.38,51.45,51.38,51.44,16086.0,41.0602,41.1162,41.0602,41.1082,16086.0
2016-09-19 14:50:00,51.43,51.46,51.43,51.45,11666.0,41.1002,41.1242,41.1002,41.1162,11666.0
2016-09-19 14:55:00,51.45,51.47,51.44,51.46,13800.0,41.1162,41.1321,41.1082,41.1242,13800.0
2016-09-19 15:00:00,51.45,51.45,51.41,51.42,11731.0,41.1162,41.1162,41.0842,41.0922,11731.0
2016-09-19 15:05:00,51.41,51.42,51.34,51.35,27529.0,41.0842,41.0922,41.0283,41.0362,27529.0
2016-09-19 15:10:00,51.34,51.36,51.32,51.32,25277.0,41.0283,41.0442,41.0123,41.0123,25277.0
2016-09-19 15:15:00,51.33,51.33,51.24,51.27,13896.0,41.0203,41.0203,40.9483,40.9723,13896.0
2016-09-19 15:20:00,51.27,51.3,51.26,51.3,13951.0,40.9723,40.9963,40.9643,40.9963,13951.0
2016-09-19 15:25:00,51.3,51.36,51.25,51.26,21387.0,40.9963,41.0442,40.9563,40.9643,21387.0
2016-09-19 15:30:00,51.26,51.27,51.14,51.2,47102.0,40.9643,40.9723,40.8684,40.9164,47102.0
2016-09-19 15:35:00,51.21,51.27,51.19,51.25,30393.0,40.9244,40.9723,40.9084,40.9563,30393.0
2016-09-19 15:40:00,51.25,51.29,51.22,51.27,36628.0,40.9563,40.9883,40.9324,40.9723,36628.0
2016-09-19 15:45:00,51.28,51.32,51.26,51.29,37482.0,40.9803,41.0123,40.9643,40.9883,37482.0
2016-09-19 15:50:00,51.28,51.3,51.23,51.27,52660.0,40.9803,40.9963,40.9403,40.9723,52660.0
2016-09-19 15:55:00,51.28,51.29,51.19,51.2,131392.0,40.9803,40.9883,40.9084,40.9164,131392.0
2016-09-20 09:30:00,51.53,51.69,51.5,51.68,67753.0,41.1801,41.308,41.1561,41.3,67753.0
2016-09-20 09:35:00,51.71,51.73,51.51,51.58,17281.0,41.3239,41.3399,41.1641,41.22,17281.0
2016-09-20 09:40:00,51.56,51.58,51.49,51.53,15716.0,41.2041,41.22,41.1481,41.1801,15716.0
2016-09-20 09:45:00,51.54,51.57,51.49,51.57,15068.0,41.1881,41.2121,41.1481,41.2121,15068.0
2016-09-20 09:50:00,51.55,51.63,51.54,51.63,9413.0,41.1961,41.26,41.1881,41.26,9413.0
2016-09-20 09:55:00,51.65,51.67,51.61,51.65,19451.0,41.276,41.292,41.244,41.276,19451.0
2016-09-20 10:00:00,51.65,51.73,51.65,51.68,32717.0,41.276,41.3399,41.276,41.3,32717.0
2016-09-20 10:05:00,51.68,51.68,51.6,51.63,17482.0,41.3,41.3,41.236,41.26,17482.0
2016-09-20 10:10:00,51.62,51.63,51.56,51.6,13713.0,41.252,41.26,41.2041,41.236,13713.0
2016-09-20 10:15:00,51.59,51.59,51.54,51.56,11764.0,41.228,41.228,41.1881,41.2041,11764.0
2016-09-20 10:20:00,51.57,51.68,51.55,51.66,54445.0,41.2121,41.3,41.1961,41.284,54445.0
2016-09-20 10:25:00,51.66,51.68,51.64,51.66,39950.0,41.284,41.3,41.268,41.284,39950.0
2016-09-20 10:30:00,51.65,51.68,51.61,51.62,52329.0,41.276,41.3,41.244,41.252,52329.0
2016-09-20 10:35:00,51.63,51.64,51.5,51.52,20664.0,41.26,41.268,41.1561,41.1721,20664.0
2016-09-20 10:40:00,51.52,51.53,51.46,51.47,15947.0,41.1721,41.1801,41.1242,41.1321,15947.0
2016-09-20 10:45:00,51.47,51.52,51.45,51.52,22560.0,41.1321,41.1721,41.1162,41.1721,22560.0
2016-09-20 10:50:00,51.52,51.52,51.47,51.47,20500.0,41.1721,41.1721,41.1321,41.1321,20500.0
2016-09-20 10:55:00,51.47,51.51,51.46,51.47,13247.0,41.1321,41.1641,41.1242,41.1321,13247.0
2016-09-20 11:00:00,51.47,51.51,51.46,51.49,13613.0,41.1321,41.1641,41.1242,41.1481,13613.0
2016-09-20 11:05:00,51.5,51.51,51.48,51.5,37920.0,41.1561,41.1641,41.1401,41.1561,37920.0
2016-09-20 11:10:00,51.5,51.55,51.5,51.53,18242.0,41.1561,41.1961,41.1561,41.1801,18242.0
2016-09-20 11:15:00,51.54,51.6,51.52,51.6,24673.0,41.1881,41.236,41.1721,41.236,24673.0
2016-09-20 11:20:00,51.62,51.67,51.6,51.63,32630.0,41.252,41.292,41.236,41.26,32630.0
2016-09-20 11:25:00,51.63,51.64,51.58,51.62,22321.0,41.26,41.268,41.22,41.252,22321.0
2016-09-20 11:30:00,51.63,51.65,51.6,51.61,13519.0,41.26,41.276,41.236,41.244,13519.0
2016-09-20 11:35:00,51.6,51.63,51.59,51.62,18129.0,41.236,41.26,41.228,41.252,18129.0
2016-09-20 11:40:00,51.62,51.64,51.61,51.64,19484.0,41.252,41.268,41.244,41.268,19484.0
2016-09-20 11:45:00,51.63,51.65,51.6,51.6,14342.0,41.26,41.276,41.236,41.236,14342.0
2016-09-20 11:50:00,51.61,51.62,51.6,51.62,11045.0,41.244,41.252,41.236,41.252,11045.0
2016-09-20 11:55:00,51.62,51.62,51.53,51.56,22937.0,41.252,41.252,41.1801,41.2041,22937.0
2016-09-20 12:00:00,51.55,51.55,51.51,51.54,12067.0,41.1961,41.1961,41.1641,41.1881,12067.0
2016-09-20 12:05:00,51.53,51.53,51.49,51.49,10909.0,41.1801,41.1801,41.1481,41.1481,10909.0
2016-09-20 12:10:00,51.49,51.52,51.46,51.46,7754.0,41.1481,41.1721,41.1242,41.1242,7754.0
2016-09-20 12:15:00,51.46,51.49,51.43,51.45,6856.0,41.1242,41.1481,41.1002,41.1162,6856.0
2016-09-20 12:20:00,51.45,51.5,51.44,51.48,5855.0,41.1162,41.1561,41.1082,41.1401,5855.0
2016-09-20 12:25:00,51.48,51.54,51.47,51.53,11052.0,41.1401,41.1881,41.1321,41.1801,11052.0
2016-09-20 12:30:00,51.53,51.53,51.42,51.43,11812.0,41.1801,41.1801,41.0922,41.1002,11812.0
2016-09-20 12:35:00,51.43,51.46,51.4,51.42,14268.0,41.1002,41.1242,41.0762,41.0922,14268.0
2016-09-20 12:40:00,51.42,51.42,51.41,51.42,7453.0,41.0922,41.0922,41.0842,41.0922,7453.0
2016-09-20 12:45:00,51.42,51.43,51.33,51.33,20821.0,41.0922,41.1002,41.0203,41.0203,20821.0
2016-09-20 12:50:00,51.35,51.4,51.35,51.39,9319.0,41.0362,41.0762,41.0362,41.0682,9319.0
2016-09-20 12:55:00,51.39,51.4,51.29,51.31,12640.0,41.0682,41.0762,40.9883,41.0043,12640.0
2016-09-20 13:00:00,51.31,51.33,51.28,51.3,10843.0,41.0043,41.0203,40.9803,40.9963,10843.0
2016-09-20 13:05:00,51.3,51.35,51.3,51.35,6956.0,40.9963,41.0362,40.9963,41.0362,6956.0
2016-09-20 13:10:00,51.34,51.4,51.34,51.38,12834.0,41.0283,41.0762,41.0283,41.0602,12834.0
2016-09-20 13:15:00,51.37,51.4,51.36,51.39,9304.0,41.0522,41.0762,41.0442,41.0682,9304.0
2016-09-20 13:20:00,51.39,51.4,51.33,51.34,23679.0,41.0682,41.0762,41.0203,41.0283,23679.0
2016-09-20 13:25:00,51.34,51.36,51.33,51.34,14587.0,41.0283,41.0442,41.0203,41.0283,14587.0
2016-09-20 13:30:00,51.35,51.38,51.34,51.38,10768.0,41.0362,41.0602,41.0283,41.0602,10768.0
2016-09-20 13:35:00,51.37,51.41,51.36,51.39,8951.0,41.0522,41.0842,41.0442,41.0682,8951.0
2016-09-20 13:40:00,51.39,51.39,51.35,51.37,9765.0,41.0682,41.0682,41.0362,41.0522,9765.0
2016-09-20 13:45:00,51.37,51.38,51.34,51.37,8455.0,41.0522,41.0602,41.0283,41.0522,8455.0
2016-09-20 13:50:00,51.37,51.38,51.34,51.37,11964.0,41.0522,41.0602,41.0283,41.0522,11964.0
2016-09-20 13:55:00,51.37,51.42,51.36,51.41,12262.0,41.0522,41.0922,41.0442,41.0842,12262.0
2016-09-20 14:00:00,51.4,51.41,51.37,51.4,11813.0,41.0762,41.0842,41.0522,41.0762,11813.0
2016-09-20 14:05:00,51.39,51.43,51.36,51.36,24473.0,41.0682,41.1002,41.0442,41.0442,24473.0
2016-09-20 14:10:00,51.36,51.37,51.35,51.36,24211.0,41.0442,41.0522,41.0362,41.0442,24211.0
2016-09-20 14:15:00,51.37,51.38,51.32,51.38,41896.0,41.0522,41.0602,41.0123,41.0602,41896.0
2016-09-20 14:20:00,51.38,51.38,51.34,51.34,11886.0,41.0602,41.0602,41.0283,41.0283,11886.0
2016-09-20 14:25:00,51.33,51.34,51.3,51.33,10067.0,41.0203,41.0283,40.9963,41.0203,10067.0
2016-09-20 14:30:00,51.32,51.4,51.32,51.4,10229.0,41.0123,41.0762,41.0123,41.0762,10229.0
2016-09-20 14:35:00,51.4,51.4,51.36,51.39,7072.0,41.0762,41.0762,41.0442,41.0682,7072.0
2016-09-20 14:40:00,51.39,51.41,51.37,51.38,12600.0,41.0682,41.0842,41.0522,41.0602,12600.0
2016-09-20 14:45:00,51.37,51.4,51.35,51.39,8675.0,41.0522,41.0762,41.0362,41.0682,8675.0
2016-09-20 14:50:00,51.39,51.4,51.37,51.4,15443.0,41.0682,41.0762,41.0522,41.0762,15443.0
2016-09-20 14:55:00,51.4,51.44,51.38,51.4,42202.0,41.0762,41.1082,41.0602,41.0762,42202.0
2016-09-20 15:00:00,51.4,51.42,51.39,51.4,15056.0,41.0762,41.0922,41.0682,41.0762,15056.0
2016-09-20 15:05:00,51.39,51.4,51.37,51.39,18412.0,41.0682,41.0762,41.0522,41.0682,18412.0
2016-09-20 15:10:00,51.39,51.43,51.38,51.41,38718.0,41.0682,41.1002,41.0602,41.0842,38718.0
2016-09-20 15:15:00,51.41,51.41,51.37,51.39,15611.0,41.0842,41.0842,41.0522,41.0682,15611.0
2016-09-20 15:20:00,51.4,51.41,51.36,51.38,14656.0,41.0762,41.0842,41.0442,41.0602,14656.0
2016-09-20 15:25:00,51.38,51.42,51.37,51.39,22828.0,41.0602,41.0922,41.0522,41.0682,22828.0
2016-09-20 15:30:00,51.39,51.4,51.32,51.33,28748.0,41.0682,41.0762,41.0123,41.0203,28748.0
2016-09-20 15:35:00,51.33,51.35,51.3,51.33,28426.0,41.0203,41.0362,40.9963,41.0203,28426.0
2016-09-20 15:40:00,51.33,51.33,51.25,51.26,55315.0,41.0203,41.0203,40.9563,40.9643,55315.0
2016-09-20 15:45:00,51.27,51.3,51.27,51.3,31257.0,40.9723,40.9963,40.9723,40.9963,31257.0
2016-09-20 15:50:00,51.3,51.3,51.27,51.27,97646.0,40.9963,40.9963,40.9723,40.9723,97646.0
2016-09-20 15:55:00,51.28,51.29,51.21,51.21,173923.0,40.9803,40.9883,40.9244,40.9244,173923.0
2016-09-21 09:30:00,51.4,51.57,51.39,51.47,43657.0,41.0762,41.2121,41.0682,41.1321,43657.0
2016-09-21 09:35:00,51.48,51.57,51.47,51.57,19224.0,41.1401,41.2121,41.1321,41.2121,19224.0
2016-09-21 09:40:00,51.54,51.57,51.46,51.48,7136.0,41.1881,41.2121,41.1242,41.1401,7136.0
2016-09-21 09:45:00,51.47,51.58,51.47,51.58,13553.0,41.1321,41.22,41.1321,41.22,13553.0
2016-09-21 09:50:00,51.58,51.64,51.54,51.63,14522.0,41.22,41.268,41.1881,41.26,14522.0
2016-09-21 09:55:00,51.62,51.62,51.53,51.6,10395.0,41.252,41.252,41.1801,41.236,10395.0
2016-09-21 10:00:00,51.6,51.66,51.59,51.61,15500.0,41.236,41.284,41.228,41.244,15500.0
2016-09-21 10:05:00,51.6,51.66,51.59,51.61,9871.0,41.236,41.284,41.228,41.244,9871.0
2016-09-21 10:10:00,51.61,51.61,51.55,51.59,11925.0,41.244,41.244,41.1961,41.228,11925.0
2016-09-21 10:15:00,51.59,51.6,51.53,51.54,14850.0,41.228,41.236,41.1801,41.1881,14850.0
2016-09-21 10:20:00,51.54,51.56,51.53,51.55,7109.0,41.1881,41.2041,41.1801,41.1961,7109.0
2016-09-21 10:25:00,51.55,51.57,51.51,51.55,9245.0,41.1961,41.2121,41.1641,41.1961,9245.0
2016-09-21 10:30:00,51.56,51.65,51.56,51.57,30047.0,41.2041,41.276,41.2041,41.2121,30047.0
2016-09-21 10:35:00,51.58,51.64,51.58,51.63,6176.0,41.22,41.268,41.22,41.26,6176.0
2016-09-21 10:40:00,51.62,51.69,51.62,51.68,12887.0,41.252,41.308,41.252,41.3,12887.0
2016-09-21 10:45:00,51.68,51.68,51.56,51.62,33684.0,41.3,41.3,41.2041,41.252,33684.0
2016-09-21 10:50:00,51.62,51.64,51.59,51.6,28181.0,41.252,41.268,41.228,41.236,28181.0
2016-09-21 10:55:00,51.6,51.62,51.55,51.55,74022.0,41.236,41.252,41.1961,41.1961,74022.0
2016-09-21 11:00:00,51.56,51.63,51.56,51.63,11112.0,41.2041,41.26,41.2041,41.26,11112.0
2016-09-21 11:05:00,51.62,51.64,51.59,51.62,17774.0,41.252,41.268,41.228,41.252,17774.0
2016-09-21 11:10:00,51.6,51.61,51.53,51.53,7164.0,41.236,41.244,41.1801,41.1801,7164.0
2016-09-21 11:15:00,51.53,51.59,51.52,51.58,15566.0,41.1801,41.228,41.1721,41.22,15566.0
2016-09-21 11:20:00,51.58,51.6,51.57,51.59,8313.0,41.22,41.236,41.2121,41.228,8313.0
2016-09-21 11:25:00,51.59,51.65,51.59,51.63,10130.0,41.228,41.276,41.228,41.26,10130.0
2016-09-21 11:30:00,51.63,51.65,51.57,51.6,23550.0,41.26,41.276,41.2121,41.236,23550.0
2016-09-21 11:35:00,51.6,51.66,51.6,51.65,13138.0,41.236,41.284,41.236,41.276,13138.0
2016-09-21 11:40:00,51.65,51.67,51.51,51.52,34060.0,41.276,41.292,41.1641,41.1721,34060.0
2016-09-21 11:45:00,51.52,51.53,51.48,51.48,43134.0,41.1721,41.1801,41.1401,41.1401,43134.0
2016-09-21 11:50:00,51.49,51.51,51.45,51.5,46439.0,41.1481,41.1641,41.1162,41.1561,46439.0
2016-09-21 11:55:00,51.49,51.52,51.48,51.5,43305.0,41.1481,41.1721,41.1401,41.1561,43305.0
2016-09-21 12:00:00,51.49,51.5,51.46,51.5,13621.0,41.1481,41.1561,41.1242,41.1561,13621.0
2016-09-21 12:05:00,51.49,51.51,51.48,51.48,13893.0,41.1481,41.1641,41.1401,41.1401,13893.0
2016-09-21 12:10:00,51.48,51.48,51.42,51.43,10541.0,41.1401,41.1401,41.0922,41.1002,10541.0
2016-09-21 12:15:00,51.43,51.43,51.33,51.33,17050.0,41.1002,41.1002,41.0203,41.0203,17050.0
2016-09-21 12:20:00,51.34,51.36,51.31,51.31,14667.0,41.0283,41.0442,41.0043,41.0043,14667.0
2016-09-21 12:25:00,51.31,51.31,51.25,51.26,16155.0,41.0043,41.0043,40.9563,40.9643,16155.0
2016-09-21 12:30:00,51.26,51.26,51.2,51.2,39769.0,40.9643,40.9643,40.9164,40.9164,39769.0
2016-09-21 12:35:00,51.21,51.22,51.16,51.17,22679.0,40.9244,40.9324,40.8844,40.8924,22679.0
2016-09-21 12:40:00,51.18,51.24,51.17,51.23,13793.0,40.9004,40.9483,40.8924,40.9403,13793.0
2016-09-21 12:45:00,51.23,51.23,51.19,51.21,16252.0,40.9403,40.9403,40.9084,40.9244,16252.0
2016-09-21 12:50:00,51.21,51.24,51.2,51.22,21643.0,40.9244,40.9483,40.9164,40.9324,21643.0
2016-09-21 12:55:00,51.21,51.26,51.2,51.25,19830.0,40.9244,40.9643,40.9164,40.9563,19830.0
2016-09-21 13:00:00,51.25,51.29,51.23,51.25,42074.0,40.9563,40.9883,40.9403,40.9563,42074.0
2016-09-21 13:05:00,51.24,51.26,51.22,51.23,27724.0,40.9483,40.9643,40.9324,40.9403,27724.0
2016-09-21 13:10:00,51.22,51.24,51.2,51.22,18628.0,40.9324,40.9483,40.9164,40.9324,18628.0
2016-09-21 13:15:00,51.22,51.22,51.16,51.16,16913.0,40.9324,40.9324,40.8844,40.8844,16913.0
2016-09-21 13:20:00,51.18,51.19,51.15,51.15,29449.0,40.9004,40.9084,40.8764,40.8764,29449.0
2016-09-21 13:25:00,51.15,51.19,51.13,51.18,45605.0,40.8764,40.9084,40.8604,40.9004,45605.0
2016-09-21 13:30:00,51.18,51.22,51.17,51.22,25446.0,40.9004,40.9324,40.8924,40.9324,25446.0
2016-09-21 13:35:00,51.22,51.29,51.22,51.27,23994.0,40.9324,40.9883,40.9324,40.9723,23994.0
2016-09-21 13:40:00,51.26,51.28,51.23,51.28,20485.0,40.9643,40.9803,40.9403,40.9803,20485.0
2016-09-21 13:45:00,51.28,51.36,51.28,51.33,20592.0,40.9803,41.0442,40.9803,41.0203,20592.0
2016-09-21 13:50:00,51.33,51.33,51.26,51.26,5145.0,41.0203,41.0203,40.9643,40.9643,5145.0
2016-09-21 13:55:00,51.26,51.39,51.26,51.37,27355.0,40.9643,41.0682,40.9643,41.0522,27355.0
2016-09-21 14:00:00,51.35,51.61,51.34,51.5,98886.0,41.0362,41.244,41.0283,41.1561,98886.0
2016-09-21 14:05:00,51.5,51.61,51.5,51.52,24937.0,41.1561,41.244,41.1561,41.1721,24937.0
2016-09-21 14:10:00,51.52,51.66,51.47,51.5,30501.0,41.1721,41.284,41.1321,41.1561,30501.0
2016-09-21 14:15:00,51.51,51.56,51.42,51.43,30211.0,41.1641,41.2041,41.0922,41.1002,30211.0
2016-09-21 14:20:00,51.43,51.46,51.34,51.34,56454.0,41.1002,41.1242,41.0283,41.0283,56454.0
2016-09-21 14:25:00,51.33,51.38,51.25,51.27,36888.0,41.0203,41.0602,40.9563,40.9723,36888.0
2016-09-21 14:30:00,51.26,51.32,51.24,51.28,26528.0,40.9643,41.0123,40.9483,40.9803,26528.0
2016-09-21 14:35:00,51.28,51.43,51.26,51.4,22408.0,40.9803,41.1002,40.9643,41.0762,22408.0
2016-09-21 14:40:00,51.38,51.45,51.36,51.4,20023.0,41.0602,41.1162,41.0442,41.0762,20023.0
2016-09-21 14:45:00,51.41,51.46,51.32,51.35,34298.0,41.0842,41.1242,41.0123,41.0362,34298.0
2016-09-21 14:50:00,51.34,51.36,51.32,51.36,26721.0,41.0283,41.0442,41.0123,41.0442,26721.0
2016-09-21 14:55:00,51.37,51.5,51.36,51.44,58902.0,41.0522,41.1561,41.0442,41.1082,58902.0
2016-09-21 15:00:00,51.45,51.5,51.4,51.5,27979.0,41.1162,41.1561,41.0762,41.1561,27979.0
2016-09-21 15:05:00,51.5,51.57,51.49,51.53,23394.0,41.1561,41.2121,41.1481,41.1801,23394.0
2016-09-21 15:10:00,51.52,51.58,51.51,51.57,47726.0,41.1721,41.22,41.1641,41.2121,47726.0
2016-09-21 15:15:00,51.57,51.62,51.53,51.55,29184.0,41.2121,41.252,41.1801,41.1961,29184.0
2016-09-21 15:20:00,51.54,51.59,51.53,51.54,37085.0,41.1881,41.228,41.1801,41.1881,37085.0
2016-09-21 15:25:00,51.54,51.59,51.53,51.56,23872.0,41.1881,41.228,41.1801,41.2041,23872.0
2016-09-21 15:30:00,51.56,51.63,51.55,51.6,36647.0,41.2041,41.26,41.1961,41.236,36647.0
2016-09-21 15:35:00,51.61,51.64,51.59,51.63,40057.0,41.244,41.268,41.228,41.26,40057.0
2016-09-21 15:40:00,51.64,51.74,51.64,51.74,61436.0,41.268,41.3479,41.268,41.3479,61436.0
2016-09-21 15:45:00,51.74,51.83,51.74,51.79,56349.0,41.3479,41.4198,41.3479,41.3879,56349.0
2016-09-21 15:50:00,51.79,51.8,51.74,51.79,111740.0,41.3879,41.3959,41.3479,41.3879,111740.0
2016-09-21 15:55:00,51.79,51.8,51.75,51.76,144015.0,41.3879,41.3959,41.3559,41.3639,144015.0
2016-09-22 09:30:00,52.24,52.47,52.24,52.41,70531.0,41.7475,41.9313,41.7475,41.8833,70531.0
2016-09-22 09:35:00,52.43,52.5,52.39,52.4,33848.0,41.8993,41.9553,41.8674,41.8753,33848.0
2016-09-22 09:40:00,52.4,52.4,52.26,52.34,60759.0,41.8753,41.8753,41.7635,41.8274,60759.0
2016-09-22 09:45:00,52.34,52.45,52.34,52.41,44408.0,41.8274,41.9153,41.8274,41.8833,44408.0
2016-09-22 09:50:00,52.4,52.45,52.4,52.42,42224.0,41.8753,41.9153,41.8753,41.8913,42224.0
2016-09-22 09:55:00,52.41,52.43,52.35,52.42,37001.0,41.8833,41.8993,41.8354,41.8913,37001.0
2016-09-22 10:00:00,52.42,52.45,52.37,52.45,18478.0,41.8913,41.9153,41.8514,41.9153,18478.0
2016-09-22 10:05:00,52.45,52.45,52.37,52.4,23124.0,41.9153,41.9153,41.8514,41.8753,23124.0
2016-09-22 10:10:00,52.4,52.45,52.39,52.43,31612.0,41.8753,41.9153,41.8674,41.8993,31612.0
2016-09-22 10:15:00,52.42,52.44,52.41,52.44,57200.0,41.8913,41.9073,41.8833,41.9073,57200.0
2016-09-22 10:20:00,52.44,52.5,52.42,52.5,51335.0,41.9073,41.9553,41.8913,41.9553,51335.0
2016-09-22 10:25:00,52.49,52.68,52.48,52.65,164149.0,41.9473,42.0991,41.9393,42.0751,164149.0
2016-09-22 10:30:00,52.64,52.68,52.57,52.6,27111.0,42.0671,42.0991,42.0112,42.0352,27111.0
2016-09-22 10:35:00,52.6,52.6,52.55,52.58,32184.0,42.0352,42.0352,41.9952,42.0192,32184.0
2016-09-22 10:40:00,52.58,52.59,52.56,52.57,16991.0,42.0192,42.0272,42.0032,42.0112,16991.0
2016-09-22 10:45:00,52.58,52.59,52.53,52.55,34413.0,42.0192,42.0272,41.9792,41.9952,34413.0
2016-09-22 10:50:00,52.55,52.57,52.5,52.52,16726.0,41.9952,42.0112,41.9553,41.9712,16726.0
2016-09-22 10:55:00,52.51,52.54,52.48,52.49,20864.0,41.9633,41.9872,41.9393,41.9473,20864.0
2016-09-22 11:00:00,52.48,52.49,52.42,52.42,12959.0,41.9393,41.9473,41.8913,41.8913,12959.0
2016-09-22 11:05:00,52.43,52.45,52.41,52.44,9128.0,41.8993,41.9153,41.8833,41.9073,9128.0
2016-09-22 11:10:00,52.44,52.44,52.39,52.43,11770.0,41.9073,41.9073,41.8674,41.8993,11770.0
2016-09-22 11:15:00,52.42,52.46,52.4,52.46,23120.0,41.8913,41.9233,41.8753,41.9233,23120.0
2016-09-22 11:20:00,52.46,52.5,52.43,52.49,29596.0,41.9233,41.9553,41.8993,41.9473,29596.0
2016-09-22 11:25:00,52.5,52.52,52.39,52.51,40253.0,41.9553,41.9712,41.8674,41.9633,40253.0
2016-09-22 11:30:00,52.52,52.58,52.49,52.55,19237.0,41.9712,42.0192,41.9473,41.9952,19237.0
2016-09-22 11:35:00,52.56,52.62,52.55,52.6,45784.0,42.0032,42.0512,41.9952,42.0352,45784.0
2016-09-22 11:40:00,52.6,52.62,52.59,52.62,13227.0,42.0352,42.0512,42.0272,42.0512,13227.0
2016-09-22 11:45:00,52.61,52.64,52.6,52.62,15448.0,42.0432,42.0671,42.0352,42.0512,15448.0
2016-09-22 11:50:00,52.62,52.62,52.56,52.57,14971.0,42.0512,42.0512,42.0032,42.0112,14971.0
2016-09-22 11:55:00,52.57,52.57,52.53,52.56,10619.0,42.0112,42.0112,41.9792,42.0032,10619.0
2016-09-22 12:00:00,52.57,52.65,52.56,52.59,50726.0,42.0112,42.0751,42.0032,42.0272,50726.0
2016-09-22 12:05:00,52.59,52.6,52.55,52.56,13049.0,42.0272,42.0352,41.9952,42.0032,13049.0
2016-09-22 12:10:00,52.55,52.56,52.5,52.56,18752.0,41.9952,42.0032,41.9553,42.0032,18752.0
2016-09-22 12:15:00,52.57,52.57,52.55,52.57,10832.0,42.0112,42.0112,41.9952,42.0112,10832.0
2016-09-22 12:20:00,52.57,52.57,52.46,52.47,48182.0,42.0112,42.0112,41.9233,41.9313,48182.0
2016-09-22 12:25:00,52.48,52.51,52.42,52.51,33050.0,41.9393,41.9633,41.8913,41.9633,33050.0
2016-09-22 12:30:00,52.5,52.5,52.47,52.49,6840.0,41.9553,41.9553,41.9313,41.9473,6840.0
2016-09-22 12:35:00,52.48,52.52,52.46,52.52,20792.0,41.9393,41.9712,41.9233,41.9712,20792.0
2016-09-22 12:40:00,52.53,52.54,52.5,52.54,12397.0,41.9792,41.9872,41.9553,41.9872,12397.0
2016-09-22 12:45:00,52.54,52.58,52.53,52.54,9113.0,41.9872,42.0192,41.9792,41.9872,9113.0
2016-09-22 12:50:00,52.53,52.58,52.53,52.58,14628.0,41.9792,42.0192,41.9792,42.0192,14628.0
2016-09-22 12:55:00,52.58,52.62,52.56,52.62,34395.0,42.0192,42.0512,42.0032,42.0512,34395.0
2016-09-22 13:00:00,52.61,52.7,52.59,52.67,39458.0,42.0432,42.1151,42.0272,42.0911,39458.0
2016-09-22 13:05:00,52.67,52.68,52.65,52.66,13619.0,42.0911,42.0991,42.0751,42.0831,13619.0
2016-09-22 13:10:00,52.65,52.66,52.63,52.65,32862.0,42.0751,42.0831,42.0592,42.0751,32862.0
2016-09-22 13:15:00,52.65,52.73,52.63,52.7,36193.0,42.0751,42.1391,42.0592,42.1151,36193.0
2016-09-22 13:20:00,52.7,52.72,52.69,52.72,12856.0,42.1151,42.1311,42.1071,42.1311,12856.0
2016-09-22 13:25:00,52.72,52.72,52.66,52.66,59797.0,42.1311,42.1311,42.0831,42.0831,59797.0
2016-09-22 13:30:00,52.66,52.67,52.65,52.67,12343.0,42.0831,42.0911,42.0751,42.0911,12343.0
2016-09-22 13:35:00,52.66,52.68,52.64,52.68,17987.0,42.0831,42.0991,42.0671,42.0991,17987.0
2016-09-22 13:40:00,52.68,52.68,52.67,52.68,10183.0,42.0991,42.0991,42.0911,42.0991,10183.0
2016-09-22 13:45:00,52.67,52.69,52.66,52.69,33866.0,42.0911,42.1071,42.0831,42.1071,33866.0
2016-09-22 13:50:00,52.69,52.71,52.67,52.7,17569.0,42.1071,42.1231,42.0911,42.1151,17569.0
2016-09-22 13:55:00,52.7,52.71,52.69,52.71,16740.0,42.1151,42.1231,42.1071,42.1231,16740.0
2016-09-22 14:00:00,52.71,52.74,52.7,52.73,36395.0,42.1231,42.1471,42.1151,42.1391,36395.0
2016-09-22 14:05:00,52.73,52.76,52.73,52.74,99475.0,42.1391,42.163,42.1391,42.1471,99475.0
2016-09-22 14:10:00,52.74,52.76,52.58,52.58,60228.0,42.1471,42.163,42.0192,42.0192,60228.0
2016-09-22 14:15:00,52.58,52.63,52.55,52.57,18553.0,42.0192,42.0592,41.9952,42.0112,18553.0
2016-09-22 14:20:00,52.58,52.61,52.56,52.6,20664.0,42.0192,42.0432,42.0032,42.0352,20664.0
2016-09-22 14:25:00,52.6,52.67,52.59,52.64,20048.0,42.0352,42.0911,42.0272,42.0671,20048.0
2016-09-22 14:30:00,52.63,52.69,52.63,52.65,32399.0,42.0592,42.1071,42.0592,42.0751,32399.0
2016-09-22 14:35:00,52.64,52.71,52.63,52.7,37335.0,42.0671,42.1231,42.0592,42.1151,37335.0
2016-09-22 14:40:00,52.71,52.72,52.68,52.69,20990.0,42.1231,42.1311,42.0991,42.1071,20990.0
2016-09-22 14:45:00,52.69,52.73,52.69,52.73,20451.0,42.1071,42.1391,42.1071,42.1391,20451.0
2016-09-22 14:50:00,52.72,52.78,52.68,52.78,39514.0,42.1311,42.179,42.0991,42.179,39514.0
2016-09-22 14:55:00,52.78,52.9,52.77,52.9,83572.0,42.179,42.2749,42.171,42.2749,83572.0
2016-09-22 15:00:00,52.9,52.9,52.84,52.86,60691.0,42.2749,42.2749,42.227,42.243,60691.0
2016-09-22 15:05:00,52.85,52.87,52.79,52.81,72292.0,42.235,42.2509,42.187,42.203,72292.0
2016-09-22 15:10:00,52.8,52.87,52.8,52.85,49923.0,42.195,42.2509,42.195,42.235,49923.0
2016-09-22 15:15:00,52.86,52.86,52.79,52.8,34685.0,42.243,42.243,42.187,42.195,34685.0
2016-09-22 15:20:00,52.8,52.84,52.77,52.79,34833.0,42.195,42.227,42.171,42.187,34833.0
2016-09-22 15:25:00,52.8,52.83,52.78,52.8,38941.0,42.195,42.219,42.179,42.195,38941.0
2016-09-22 15:30:00,52.8,52.84,52.78,52.84,57956.0,42.195,42.227,42.179,42.227,57956.0
2016-09-22 15:35:00,52.84,52.86,52.81,52.81,84013.0,42.227,42.243,42.203,42.203,84013.0
2016-09-22 15:40:00,52.82,52.82,52.76,52.79,70348.0,42.211,42.211,42.163,42.187,70348.0
2016-09-22 15:45:00,52.79,52.81,52.75,52.76,69761.0,42.187,42.203,42.1551,42.163,69761.0
2016-09-22 15:50:00,52.75,52.81,52.75,52.8,149704.0,42.1551,42.203,42.1551,42.195,149704.0
2016-09-22 15:55:00,52.79,52.84,52.77,52.79,246440.0,42.187,42.227,42.171,42.187,246440.0
2016-09-23 09:30:00,52.54,52.6,52.3,52.35,75745.0,41.9872,42.0352,41.7954,41.8354,75745.0
2016-09-23 09:35:00,52.39,52.45,52.32,52.35,42800.0,41.8674,41.9153,41.8114,41.8354,42800.0
2016-09-23 09:40:00,52.33,52.36,52.27,52.3,24735.0,41.8194,41.8434,41.7715,41.7954,24735.0
2016-09-23 09:45:00,52.29,52.29,52.2,52.2,60659.0,41.7874,41.7874,41.7155,41.7155,60659.0
2016-09-23 09:50:00,52.2,52.24,52.13,52.16,31553.0,41.7155,41.7475,41.6596,41.6836,31553.0
2016-09-23 09:55:00,52.16,52.21,52.1,52.12,39566.0,41.6836,41.7235,41.6356,41.6516,39566.0
2016-09-23 10:00:00,52.13,52.17,52.11,52.17,31121.0,41.6596,41.6915,41.6436,41.6915,31121.0
2016-09-23 10:05:00,52.18,52.2,52.12,52.18,31032.0,41.6995,41.7155,41.6516,41.6995,31032.0
2016-09-23 10:10:00,52.18,52.18,52.12,52.17,20531.0,41.6995,41.6995,41.6516,41.6915,20531.0
2016-09-23 10:15:00,52.19,52.29,52.19,52.28,41857.0,41.7075,41.7874,41.7075,41.7795,41857.0
2016-09-23 10:20:00,52.28,52.33,52.27,52.3,54495.0,41.7795,41.8194,41.7715,41.7954,54495.0
2016-09-23 10:25:00,52.29,52.31,52.14,52.14,38426.0,41.7874,41.8034,41.6676,41.6676,38426.0
2016-09-23 10:30:00,52.15,52.23,52.15,52.16,23584.0,41.6756,41.7395,41.6756,41.6836,23584.0
2016-09-23 10:35:00,52.16,52.18,52.08,52.1,14845.0,41.6836,41.6995,41.6196,41.6356,14845.0
2016-09-23 10:40:00,52.1,52.2,52.1,52.2,14390.0,41.6356,41.7155,41.6356,41.7155,14390.0
2016-09-23 10:45:00,52.2,52.22,52.11,52.11,22453.0,41.7155,41.7315,41.6436,41.6436,22453.0
2016-09-23 10:50:00,52.12,52.13,52.06,52.07,18657.0,41.6516,41.6596,41.6036,41.6116,18657.0
2016-09-23 10:55:00,52.07,52.19,52.06,52.17,20583.0,41.6116,41.7075,41.6036,41.6915,20583.0
2016-09-23 11:00:00,52.17,52.2,52.14,52.19,20697.0,41.6915,41.7155,41.6676,41.7075,20697.0
2016-09-23 11:05:00,52.2,52.21,52.16,52.16,14430.0,41.7155,41.7235,41.6836,41.6836,14430.0
2016-09-23 11:10:00,52.14,52.14,52.1,52.12,9168.0,41.6676,41.6676,41.6356,41.6516,9168.0
2016-09-23 11:15:00,52.12,52.12,52.03,52.04,10152.0,41.6516,41.6516,41.5797,41.5877,10152.0
2016-09-23 11:20:00,52.03,52.05,51.99,52.01,31356.0,41.5797,41.5956,41.5477,41.5637,31356.0
2016-09-23 11:25:00,52.01,52.03,51.98,52.02,31154.0,41.5637,41.5797,41.5397,41.5717,31154.0
2016-09-23 11:30:00,52.02,52.08,52.01,52.02,23790.0,41.5717,41.6196,41.5637,41.5717,23790.0
2016-09-23 11:35:00,52.02,52.05,52.01,52.03,15395.0,41.5717,41.5956,41.5637,41.5797,15395.0
2016-09-23 11:40:00,52.04,52.05,52.0,52.0,41270.0,41.5877,41.5956,41.5557,41.5557,41270.0
2016-09-23 11:45:00,52.0,52.02,51.95,51.95,29419.0,41.5557,41.5717,41.5157,41.5157,29419.0
2016-09-23 11:50:00,51.95,51.96,51.89,51.92,18688.0,41.5157,41.5237,41.4678,41.4918,18688.0
2016-09-23 11:55:00,51.92,51.92,51.86,51.88,32866.0,41.4918,41.4918,41.4438,41.4598,32866.0
2016-09-23 12:00:00,51.87,51.88,51.84,51.85,24814.0,41.4518,41.4598,41.4278,41.4358,24814.0
2016-09-23 12:05:00,51.85,51.85,51.79,51.8,19284.0,41.4358,41.4358,41.3879,41.3959,19284.0
2016-09-23 12:10:00,51.8,51.84,51.8,51.83,21032.0,41.3959,41.4278,41.3959,41.4198,21032.0
2016-09-23 12:15:00,51.83,51.85,51.81,51.84,17575.0,41.4198,41.4358,41.4039,41.4278,17575.0
2016-09-23 12:20:00,51.85,51.89,51.83,51.87,14052.0,41.4358,41.4678,41.4198,41.4518,14052.0
2016-09-23 12:25:00,51.88,51.91,51.87,51.88,7679.0,41.4598,41.4838,41.4518,41.4598,7679.0
2016-09-23 12:30:00,51.88,51.9,51.87,51.89,9526.0,41.4598,41.4758,41.4518,41.4678,9526.0
2016-09-23 12:35:00,51.9,51.9,51.81,51.85,34804.0,41.4758,41.4758,41.4039,41.4358,34804.0
2016-09-23 12:40:00,51.85,51.87,51.84,51.87,6939.0,41.4358,41.4518,41.4278,41.4518,6939.0
2016-09-23 12:45:00,51.87,51.88,51.83,51.87,27539.0,41.4518,41.4598,41.4198,41.4518,27539.0
2016-09-23 12:50:00,51.88,51.91,51.87,51.91,9780.0,41.4598,41.4838,41.4518,41.4838,9780.0
2016-09-23 12:55:00,51.9,51.9,51.87,51.88,22820.0,41.4758,41.4758,41.4518,41.4598,22820.0
2016-09-23 13:00:00,51.87,51.89,51.84,51.87,22192.0,41.4518,41.4678,41.4278,41.4518,22192.0
2016-09-23 13:05:00,51.88,51.88,51.86,51.88,15074.0,41.4598,41.4598,41.4438,41.4598,15074.0
2016-09-23 13:10:00,51.88,51.89,51.85,51.87,25164.0,41.4598,41.4678,41.4358,41.4518,25164.0
2016-09-23 13:15:00,51.88,51.89,51.87,51.88,11910.0,41.4598,41.4678,41.4518,41.4598,11910.0
2016-09-23 13:20:00,51.89,51.91,51.87,51.87,29349.0,41.4678,41.4838,41.4518,41.4518,29349.0
2016-09-23 13:25:00,51.88,51.93,51.87,51.91,10018.0,41.4598,41.4997,41.4518,41.4838,10018.0
2016-09-23 13:30:00,51.9,51.91,51.88,51.9,22758.0,41.4758,41.4838,41.4598,41.4758,22758.0
2016-09-23 13:35:00,51.89,51.91,51.87,51.91,21906.0,41.4678,41.4838,41.4518,41.4838,21906.0
2016-09-23 13:40:00,51.9,51.96,51.9,51.96,14342.0,41.4758,41.5237,41.4758,41.5237,14342.0
2016-09-23 13:45:00,51.96,51.96,51.88,51.88,28648.0,41.5237,41.5237,41.4598,41.4598,28648.0
2016-09-23 13:50:00,51.88,51.89,51.84,51.86,31870.0,41.4598,41.4678,41.4278,41.4438,31870.0
2016-09-23 13:55:00,51.86,51.91,51.85,51.85,26258.0,41.4438,41.4838,41.4358,41.4358,26258.0
2016-09-23 14:00:00,51.85,51.89,51.82,51.89,24941.0,41.4358,41.4678,41.4118,41.4678,24941.0
2016-09-23 14:05:00,51.88,51.92,51.88,51.89,28764.0,41.4598,41.4918,41.4598,41.4678,28764.0
2016-09-23 14:10:00,51.89,51.92,51.85,51.89,27823.0,41.4678,41.4918,41.4358,41.4678,27823.0
2016-09-23 14:15:00,51.9,51.93,51.88,51.92,17924.0,41.4758,41.4997,41.4598,41.4918,17924.0
2016-09-23 14:20:00,51.91,51.92,51.88,51.91,18037.0,41.4838,41.4918,41.4598,41.4838,18037.0
2016-09-23 14:25:00,51.91,51.93,51.89,51.91,18750.0,41.4838,41.4997,41.4678,41.4838,18750.0
2016-09-23 14:30:00,51.9,51.92,51.87,51.9,23309.0,41.4758,41.4918,41.4518,41.4758,23309.0
2016-09-23 14:35:00,51.9,51.9,51.87,51.88,21884.0,41.4758,41.4758,41.4518,41.4598,21884.0
2016-09-23 14:40:00,51.87,51.87,51.83,51.86,28853.0,41.4518,41.4518,41.4198,41.4438,28853.0
2016-09-23 14:45:00,51.87,51.91,51.86,51.88,24352.0,41.4518,41.4838,41.4438,41.4598,24352.0
2016-09-23 14:50:00,51.88,51.91,51.87,51.91,13318.0,41.4598,41.4838,41.4518,41.4838,13318.0
2016-09-23 14:55:00,51.9,51.96,51.9,51.92,31468.0,41.4758,41.5237,41.4758,41.4918,31468.0
2016-09-23 15:00:00,51.91,51.92,51.89,51.91,18219.0,41.4838,41.4918,41.4678,41.4838,18219.0
2016-09-23 15:05:00,51.9,51.95,51.9,51.91,31696.0,41.4758,41.5157,41.4758,41.4838,31696.0
2016-09-23 15:10:00,51.91,51.92,51.9,51.91,9858.0,41.4838,41.4918,41.4758,41.4838,9858.0
2016-09-23 15:15:00,51.91,51.92,51.89,51.91,66351.0,41.4838,41.4918,41.4678,41.4838,66351.0
2016-09-23 15:20:00,51.92,51.95,51.89,51.94,42640.0,41.4918,41.5157,41.4678,41.5077,42640.0
2016-09-23 15:25:00,51.94,51.94,51.9,51.94,43691.0,41.5077,41.5077,41.4758,41.5077,43691.0
2016-09-23 15:30:00,51.94,52.01,51.93,52.01,46506.0,41.5077,41.5637,41.4997,41.5637,46506.0
2016-09-23 15:35:00,52.02,52.02,51.9,51.91,39769.0,41.5717,41.5717,41.4758,41.4838,39769.0
2016-09-23 15:40:00,51.91,51.92,51.9,51.9,35782.0,41.4838,41.4918,41.4758,41.4758,35782.0
2016-09-23 15:45:00,51.91,51.93,51.89,51.91,129824.0,41.4838,41.4997,41.4678,41.4838,129824.0
2016-09-23 15:50:00,51.91,51.97,51.9,51.96,56043.0,41.4838,41.5317,41.4758,41.5237,56043.0
2016-09-23 15:55:00,51.95,51.97,51.92,51.93,289288.0,41.5157,41.5317,41.4918,41.4997,289288.0
2016-09-26 09:30:00,51.73,51.89,51.53,51.59,51659.0,41.3399,41.4678,41.1801,41.228,51659.0
2016-09-26 09:35:00,51.57,51.6,51.55,51.57,19866.0,41.2121,41.236,41.1961,41.2121,19866.0
2016-09-26 09:40:00,51.57,51.59,51.54,51.57,21045.0,41.2121,41.228,41.1881,41.2121,21045.0
2016-09-26 09:45:00,51.55,51.68,51.55,51.65,17410.0,41.1961,41.3,41.1961,41.276,17410.0
2016-09-26 09:50:00,51.65,51.7,51.61,51.64,14995.0,41.276,41.3159,41.244,41.268,14995.0
2016-09-26 09:55:00,51.64,51.64,51.55,51.55,27965.0,41.268,41.268,41.1961,41.1961,27965.0
2016-09-26 10:00:00,51.56,51.61,51.52,51.59,22419.0,41.2041,41.244,41.1721,41.228,22419.0
2016-09-26 10:05:00,51.59,51.69,51.58,51.66,14371.0,41.228,41.308,41.22,41.284,14371.0
2016-09-26 10:10:00,51.66,51.74,51.62,51.73,10722.0,41.284,41.3479,41.252,41.3399,10722.0
2016-09-26 10:15:00,51.73,51.73,51.67,51.68,22509.0,41.3399,41.3399,41.292,41.3,22509.0
2016-09-26 10:20:00,51.68,51.69,51.64,51.66,12172.0,41.3,41.308,41.268,41.284,12172.0
2016-09-26 10:25:00,51.66,51.69,51.63,51.66,15976.0,41.284,41.308,41.26,41.284,15976.0
2016-09-26 10:30:00,51.66,51.76,51.65,51.74,29018.0,41.284,41.3639,41.276,41.3479,29018.0
2016-09-26 10:35:00,51.73,51.8,51.73,51.77,16101.0,41.3399,41.3959,41.3399,41.3719,16101.0
2016-09-26 10:40:00,51.77,51.78,51.73,51.77,12808.0,41.3719,41.3799,41.3399,41.3719,12808.0
2016-09-26 10:45:00,51.77,51.78,51.73,51.75,11576.0,41.3719,41.3799,41.3399,41.3559,11576.0
2016-09-26 10:50:00,51.76,51.8,51.75,51.78,12688.0,41.3639,41.3959,41.3559,41.3799,12688.0
2016-09-26 10:55:00,51.78,51.81,51.71,51.72,9421.0,41.3799,41.4039,41.3239,41.3319,9421.0
2016-09-26 11:00:00,51.71,51.72,51.65,51.66,15075.0,41.3239,41.3319,41.276,41.284,15075.0
2016-09-26 11:05:00,51.67,51.74,51.66,51.73,11110.0,41.292,41.3479,41.284,41.3399,11110.0
2016-09-26 11:10:00,51.72,51.75,51.67,51.69,13981.0,41.3319,41.3559,41.292,41.308,13981.0
2016-09-26 11:15:00,51.69,51.74,51.68,51.74,20487.0,41.308,41.3479,41.3,41.3479,20487.0
2016-09-26 11:20:00,51.74,51.77,51.68,51.69,18329.0,41.3479,41.3719,41.3,41.308,18329.0
2016-09-26 11:25:00,51.68,51.72,51.67,51.69,15277.0,41.3,41.3319,41.292,41.308,15277.0
2016-09-26 11:30:00,51.7,51.7,51.6,51.65,16905.0,41.3159,41.3159,41.236,41.276,16905.0
2016-09-26 11:35:00,51.65,51.71,51.64,51.7,20018.0,41.276,41.3239,41.268,41.3159,20018.0
2016-09-26 11:40:00,51.71,51.72,51.68,51.69,15583.0,41.3239,41.3319,41.3,41.308,15583.0
2016-09-26 11:45:00,51.69,51.72,51.67,51.69,25149.0,41.308,41.3319,41.292,41.308,25149.0
2016-09-26 11:50:00,51.69,51.69,51.6,51.61,11671.0,41.308,41.308,41.236,41.244,11671.0
2016-09-26 11:55:00,51.61,51.64,51.58,51.61,11627.0,41.244,41.268,41.22,41.244,11627.0
2016-09-26 12:00:00,51.6,51.62,51.58,51.58,13548.0,41.236,41.252,41.22,41.22,13548.0
2016-09-26 12:05:00,51.58,51.64,51.57,51.62,13300.0,41.22,41.268,41.2121,41.252,13300.0
2016-09-26 12:10:00,51.61,51.65,51.61,51.65,10359.0,41.244,41.276,41.244,41.276,10359.0
2016-09-26 12:15:00,51.65,51.66,51.63,51.63,8832.0,41.276,41.284,41.26,41.26,8832.0
2016-09-26 12:20:00,51.63,51.63,51.6,51.63,15555.0,41.26,41.26,41.236,41.26,15555.0
2016-09-26 12:25:00,51.62,51.69,51.61,51.68,19479.0,41.252,41.308,41.244,41.3,19479.0
2016-09-26 12:30:00,51.67,51.68,51.62,51.67,11941.0,41.292,41.3,41.252,41.292,11941.0
2016-09-26 12:35:00,51.66,51.68,51.62,51.63,7431.0,41.284,41.3,41.252,41.26,7431.0
2016-09-26 12:40:00,51.62,51.64,51.58,51.62,13668.0,41.252,41.268,41.22,41.252,13668.0
2016-09-26 12:45:00,51.63,51.66,51.61,51.62,13323.0,41.26,41.284,41.244,41.252,13323.0
2016-09-26 12:50:00,51.62,51.69,51.61,51.69,7900.0,41.252,41.308,41.244,41.308,7900.0
2016-09-26 12:55:00,51.69,51.7,51.65,51.66,6664.0,41.308,41.3159,41.276,41.284,6664.0
2016-09-26 13:00:00,51.66,51.66,51.63,51.64,11851.0,41.284,41.284,41.26,41.268,11851.0
2016-09-26 13:05:00,51.65,51.65,51.6,51.6,14306.0,41.276,41.276,41.236,41.236,14306.0
2016-09-26 13:10:00,51.6,51.61,51.57,51.61,14591.0,41.236,41.244,41.2121,41.244,14591.0
2016-09-26 13:15:00,51.6,51.61,51.56,51.56,6911.0,41.236,41.244,41.2041,41.2041,6911.0
2016-09-26 13:20:00,51.57,51.6,51.55,51.56,15614.0,41.2121,41.236,41.1961,41.2041,15614.0
2016-09-26 13:25:00,51.56,51.56,51.51,51.51,16355.0,41.2041,41.2041,41.1641,41.1641,16355.0
2016-09-26 13:30:00,51.52,51.56,51.5,51.56,11963.0,41.1721,41.2041,41.1561,41.2041,11963.0
2016-09-26 13:35:00,51.56,51.56,51.47,51.48,16899.0,41.2041,41.2041,41.1321,41.1401,16899.0
2016-09-26 13:40:00,51.48,51.51,51.45,51.47,15458.0,41.1401,41.1641,41.1162,41.1321,15458.0
2016-09-26 13:45:00,51.47,51.52,51.47,51.51,11627.0,41.1321,41.1721,41.1321,41.1641,11627.0
2016-09-26 13:50:00,51.5,51.54,51.49,51.54,12567.0,41.1561,41.1881,41.1481,41.1881,12567.0
2016-09-26 13:55:00,51.53,51.54,51.49,51.52,13835.0,41.1801,41.1881,41.1481,41.1721,13835.0
2016-09-26 14:00:00,51.52,51.56,51.51,51.54,9014.0,41.1721,41.2041,41.1641,41.1881,9014.0
2016-09-26 14:05:00,51.53,51.56,51.52,51.55,14468.0,41.1801,41.2041,41.1721,41.1961,14468.0
2016-09-26 14:10:00,51.55,51.56,51.51,51.53,13140.0,41.1961,41.2041,41.1641,41.1801,13140.0
2016-09-26 14:15:00,51.52,51.6,51.5,51.58,31999.0,41.1721,41.236,41.1561,41.22,31999.0
2016-09-26 14:20:00,51.57,51.57,51.53,51.56,13499.0,41.2121,41.2121,41.1801,41.2041,13499.0
2016-09-26 14:25:00,51.56,51.57,51.52,51.54,13703.0,41.2041,41.2121,41.1721,41.1881,13703.0
2016-09-26 14:30:00,51.54,51.56,51.52,51.54,25359.0,41.1881,41.2041,41.1721,41.1881,25359.0
2016-09-26 14:35:00,51.54,51.54,51.44,51.45,17713.0,41.1881,41.1881,41.1082,41.1162,17713.0
2016-09-26 14:40:00,51.46,51.46,51.43,51.45,11256.0,41.1242,41.1242,41.1002,41.1162,11256.0
2016-09-26 14:45:00,51.45,51.48,51.44,51.47,20131.0,41.1162,41.1401,41.1082,41.1321,20131.0
2016-09-26 14:50:00,51.47,51.47,51.43,51.46,21836.0,41.1321,41.1321,41.1002,41.1242,21836.0
2016-09-26 14:55:00,51.47,51.48,51.41,51.42,15549.0,41.1321,41.1401,41.0842,41.0922,15549.0
2016-09-26 15:00:00,51.42,51.46,51.41,51.44,35371.0,41.0922,41.1242,41.0842,41.1082,35371.0
2016-09-26 15:05:00,51.43,51.51,51.41,51.47,19860.0,41.1002,41.1641,41.0842,41.1321,19860.0
2016-09-26 15:10:00,51.48,51.48,51.43,51.46,15891.0,41.1401,41.1401,41.1002,41.1242,15891.0
2016-09-26 15:15:00,51.46,51.5,51.44,51.48,37232.0,41.1242,41.1561,41.1082,41.1401,37232.0
2016-09-26 15:20:00,51.48,51.51,51.47,51.51,53261.0,41.1401,41.1641,41.1321,41.1641,53261.0
2016-09-26 15:25:00,51.51,51.54,51.5,51.51,26080.0,41.1641,41.1881,41.1561,41.1641,26080.0
2016-09-26 15:30:00,51.51,51.54,51.49,51.51,32383.0,41.1641,41.1881,41.1481,41.1641,32383.0
2016-09-26 15:35:00,51.5,51.52,51.42,51.46,52179.0,41.1561,41.1721,41.0922,41.1242,52179.0
2016-09-26 15:40:00,51.45,51.46,51.41,51.41,50135.0,41.1162,41.1242,41.0842,41.0842,50135.0
2016-09-26 15:45:00,51.41,51.53,51.39,51.52,127113.0,41.0842,41.1801,41.0682,41.1721,127113.0
2016-09-26 15:50:00,51.51,51.52,51.44,51.48,55793.0,41.1641,41.1721,41.1082,41.1401,55793.0
2016-09-26 15:55:00,51.47,51.47,51.42,51.45,194441.0,41.1321,41.1321,41.0922,41.1162,194441.0
2016-09-27 09:30:00,51.24,51.24,51.05,51.2,93974.0,40.9483,40.9483,40.7965,40.9164,93974.0
2016-09-27 09:35:00,51.17,51.25,51.17,51.19,21449.0,40.8924,40.9563,40.8924,40.9084,21449.0
2016-09-27 09:40:00,51.21,51.33,51.19,51.2,40637.0,40.9244,41.0203,40.9084,40.9164,40637.0
2016-09-27 09:45:00,51.19,51.36,51.18,51.35,26569.0,40.9084,41.0442,40.9004,41.0362,26569.0
2016-09-27 09:50:00,51.33,51.38,51.25,51.33,21915.0,41.0203,41.0602,40.9563,41.0203,21915.0
2016-09-27 09:55:00,51.34,51.51,51.33,51.5,40995.0,41.0283,41.1641,41.0203,41.1561,40995.0
2016-09-27 10:00:00,51.51,51.6,51.5,51.56,40235.0,41.1641,41.236,41.1561,41.2041,40235.0
2016-09-27 10:05:00,51.55,51.6,51.52,51.55,66742.0,41.1961,41.236,41.1721,41.1961,66742.0
2016-09-27 10:10:00,51.54,51.55,51.38,51.39,68920.0,41.1881,41.1961,41.0602,41.0682,68920.0
2016-09-27 10:15:00,51.39,51.51,51.39,51.45,20216.0,41.0682,41.1641,41.0682,41.1162,20216.0
2016-09-27 10:20:00,51.45,51.5,51.4,51.49,25252.0,41.1162,41.1561,41.0762,41.1481,25252.0
2016-09-27 10:25:00,51.48,51.51,51.42,51.43,28835.0,41.1401,41.1641,41.0922,41.1002,28835.0
2016-09-27 10:30:00,51.44,51.47,51.37,51.38,24418.0,41.1082,41.1321,41.0522,41.0602,24418.0
2016-09-27 10:35:00,51.37,51.38,51.33,51.36,15900.0,41.0522,41.0602,41.0203,41.0442,15900.0
2016-09-27 10:40:00,51.36,51.38,51.34,51.38,11018.0,41.0442,41.0602,41.0283,41.0602,11018.0
2016-09-27 10:45:00,51.38,51.39,51.33,51.36,16524.0,41.0602,41.0682,41.0203,41.0442,16524.0
2016-09-27 10:50:00,51.36,51.37,51.32,51.33,10571.0,41.0442,41.0522,41.0123,41.0203,10571.0
2016-09-27 10:55:00,51.33,51.34,51.25,51.28,27783.0,41.0203,41.0283,40.9563,40.9803,27783.0
2016-09-27 11:00:00,51.29,51.36,51.28,51.33,19788.0,40.9883,41.0442,40.9803,41.0203,19788.0
2016-09-27 11:05:00,51.32,51.34,51.24,51.34,88463.0,41.0123,41.0283,40.9483,41.0283,88463.0
2016-09-27 11:10:00,51.32,51.36,51.27,51.3,39382.0,41.0123,41.0442,40.9723,40.9963,39382.0
2016-09-27 11:15:00,51.3,51.31,51.26,51.27,9322.0,40.9963,41.0043,40.9643,40.9723,9322.0
2016-09-27 11:20:00,51.27,51.39,51.26,51.39,48862.0,40.9723,41.0682,40.9643,41.0682,48862.0
2016-09-27 11:25:00,51.4,51.48,51.34,51.45,20675.0,41.0762,41.1401,41.0283,41.1162,20675.0
2016-09-27 11:30:00,51.45,51.5,51.45,51.48,29818.0,41.1162,41.1561,41.1162,41.1401,29818.0
2016-09-27 11:35:00,51.47,51.58,51.42,51.58,38757.0,41.1321,41.22,41.0922,41.22,38757.0
2016-09-27 11:40:00,51.58,51.58,51.49,51.53,15023.0,41.22,41.22,41.1481,41.1801,15023.0
2016-09-27 11:45:00,51.52,51.55,51.45,51.52,16645.0,41.1721,41.1961,41.1162,41.1721,16645.0
2016-09-27 11:50:00,51.53,51.55,51.5,51.53,15712.0,41.1801,41.1961,41.1561,41.1801,15712.0
2016-09-27 11:55:00,51.53,51.58,51.52,51.55,15142.0,41.1801,41.22,41.1721,41.1961,15142.0
2016-09-27 12:00:00,51.55,51.57,51.53,51.56,10943.0,41.1961,41.2121,41.1801,41.2041,10943.0
2016-09-27 12:05:00,51.56,51.59,51.55,51.57,11271.0,41.2041,41.228,41.1961,41.2121,11271.0
2016-09-27 12:10:00,51.56,51.58,51.54,51.54,10641.0,41.2041,41.22,41.1881,41.1881,10641.0
2016-09-27 12:15:00,51.54,51.59,51.52,51.59,11988.0,41.1881,41.228,41.1721,41.228,11988.0
2016-09-27 12:20:00,51.59,51.72,51.57,51.71,13955.0,41.228,41.3319,41.2121,41.3239,13955.0
2016-09-27 12:25:00,51.72,51.74,51.7,51.71,4854.0,41.3319,41.3479,41.3159,41.3239,4854.0
2016-09-27 12:30:00,51.69,51.7,51.67,51.69,11206.0,41.308,41.3159,41.292,41.308,11206.0
2016-09-27 12:35:00,51.69,51.69,51.63,51.66,14326.0,41.308,41.308,41.26,41.284,14326.0
2016-09-27 12:40:00,51.66,51.69,51.65,51.68,11328.0,41.284,41.308,41.276,41.3,11328.0
2016-09-27 12:45:00,51.68,51.68,51.64,51.68,9812.0,41.3,41.3,41.268,41.3,9812.0
2016-09-27 12:50:00,51.67,51.7,51.64,51.7,11246.0,41.292,41.3159,41.268,41.3159,11246.0
2016-09-27 12:55:00,51.7,51.73,51.7,51.72,7823.0,41.3159,41.3399,41.3159,41.3319,7823.0
2016-09-27 13:00:00,51.71,51.75,51.7,51.72,6908.0,41.3239,41.3559,41.3159,41.3319,6908.0
2016-09-27 13:05:00,51.72,51.75,51.7,51.73,9168.0,41.3319,41.3559,41.3159,41.3399,9168.0
2016-09-27 13:10:00,51.72,51.74,51.7,51.72,11768.0,41.3319,41.3479,41.3159,41.3319,11768.0
2016-09-27 13:15:00,51.72,51.74,51.7,51.71,17412.0,41.3319,41.3479,41.3159,41.3239,17412.0
2016-09-27 13:20:00,51.72,51.73,51.69,51.73,13452.0,41.3319,41.3399,41.308,41.3399,13452.0
2016-09-27 13:25:00,51.72,51.74,51.71,51.73,9857.0,41.3319,41.3479,41.3239,41.3399,9857.0
2016-09-27 13:30:00,51.73,51.78,51.73,51.76,12646.0,41.3399,41.3799,41.3399,41.3639,12646.0
2016-09-27 13:35:00,51.77,51.77,51.73,51.76,16709.0,41.3719,41.3719,41.3399,41.3639,16709.0
2016-09-27 13:40:00,51.76,51.8,51.75,51.8,16424.0,41.3639,41.3959,41.3559,41.3959,16424.0
2016-09-27 13:45:00,51.8,51.8,51.74,51.74,11534.0,41.3959,41.3959,41.3479,41.3479,11534.0
2016-09-27 13:50:00,51.74,51.78,51.74,51.76,11587.0,41.3479,41.3799,41.3479,41.3639,11587.0
2016-09-27 13:55:00,51.76,51.76,51.69,51.73,22176.0,41.3639,41.3639,41.308,41.3399,22176.0
2016-09-27 14:00:00,51.73,51.73,51.7,51.71,12259.0,41.3399,41.3399,41.3159,41.3239,12259.0
2016-09-27 14:05:00,51.71,51.71,51.66,51.69,15732.0,41.3239,41.3239,41.284,41.308,15732.0
2016-09-27 14:10:00,51.7,51.74,51.68,51.7,17208.0,41.3159,41.3479,41.3,41.3159,17208.0
2016-09-27 14:15:00,51.71,51.73,51.67,51.69,18880.0,41.3239,41.3399,41.292,41.308,18880.0
2016-09-27 14:20:00,51.69,51.76,51.68,51.73,17310.0,41.308,41.3639,41.3,41.3399,17310.0
2016-09-27 14:25:00,51.72,51.74,51.7,51.71,13835.0,41.3319,41.3479,41.3159,41.3239,13835.0
2016-09-27 14:30:00,51.7,51.71,51.67,51.68,18455.0,41.3159,41.3239,41.292,41.3,18455.0
2016-09-27 14:35:00,51.68,51.7,51.65,51.65,11475.0,41.3,41.3159,41.276,41.276,11475.0
2016-09-27 14:40:00,51.66,51.67,51.63,51.64,29548.0,41.284,41.292,41.26,41.268,29548.0
2016-09-27 14:45:00,51.64,51.67,51.64,51.66,21514.0,41.268,41.292,41.268,41.284,21514.0
2016-09-27 14:50:00,51.65,51.68,51.63,51.68,19477.0,41.276,41.3,41.26,41.3,19477.0
2016-09-27 14:55:00,51.68,51.69,51.66,51.67,14867.0,41.3,41.308,41.284,41.292,14867.0
2016-09-27 15:00:00,51.68,51.74,51.67,51.73,19504.0,41.3,41.3479,41.292,41.3399,19504.0
2016-09-27 15:05:00,51.74,51.77,51.72,51.75,22247.0,41.3479,41.3719,41.3319,41.3559,22247.0
2016-09-27 15:10:00,51.76,51.76,51.71,51.73,13775.0,41.3639,41.3639,41.3239,41.3399,13775.0
2016-09-27 15:15:00,51.72,51.76,51.71,51.74,16542.0,41.3319,41.3639,41.3239,41.3479,16542.0
2016-09-27 15:20:00,51.75,51.75,51.67,51.71,25469.0,41.3559,41.3559,41.292,41.3239,25469.0
2016-09-27 15:25:00,51.71,51.73,51.69,51.73,85924.0,41.3239,41.3399,41.308,41.3399,85924.0
2016-09-27 15:30:00,51.73,51.73,51.66,51.69,56771.0,41.3399,41.3399,41.284,41.308,56771.0
2016-09-27 15:35:00,51.69,51.75,51.67,51.75,28736.0,41.308,41.3559,41.292,41.3559,28736.0
2016-09-27 15:40:00,51.75,51.78,51.73,51.78,36022.0,41.3559,41.3799,41.3399,41.3799,36022.0
2016-09-27 15:45:00,51.78,51.79,51.74,51.76,46360.0,41.3799,41.3879,41.3479,41.3639,46360.0
2016-09-27 15:50:00,51.75,51.78,51.73,51.77,71900.0,41.3559,41.3799,41.3399,41.3719,71900.0
2016-09-27 15:55:00,51.77,51.82,51.76,51.82,167626.0,41.3719,41.4118,41.3639,41.4118,167626.0
2016-09-28 09:30:00,51.85,52.05,51.84,51.99,40372.0,41.4358,41.5956,41.4278,41.5477,40372.0
2016-09-28 09:35:00,52.0,52.1,51.99,52.05,15344.0,41.5557,41.6356,41.5477,41.5956,15344.0
2016-09-28 09:40:00,52.05,52.09,51.99,52.06,17403.0,41.5956,41.6276,41.5477,41.6036,17403.0
2016-09-28 09:45:00,52.07,52.1,52.02,52.08,17994.0,41.6116,41.6356,41.5717,41.6196,17994.0
2016-09-28 09:50:00,52.08,52.08,52.03,52.06,18725.0,41.6196,41.6196,41.5797,41.6036,18725.0
2016-09-28 09:55:00,52.05,52.1,52.03,52.08,56538.0,41.5956,41.6356,41.5797,41.6196,56538.0
2016-09-28 10:00:00,52.08,52.16,52.06,52.14,94582.0,41.6196,41.6836,41.6036,41.6676,94582.0
2016-09-28 10:05:00,52.13,52.15,52.07,52.13,20846.0,41.6596,41.6756,41.6116,41.6596,20846.0
2016-09-28 10:10:00,52.13,52.17,52.09,52.13,26935.0,41.6596,41.6915,41.6276,41.6596,26935.0
2016-09-28 10:15:00,52.14,52.17,52.12,52.14,18316.0,41.6676,41.6915,41.6516,41.6676,18316.0
2016-09-28 10:20:00,52.14,52.16,52.08,52.12,16127.0,41.6676,41.6836,41.6196,41.6516,16127.0
2016-09-28 10:25:00,52.11,52.15,52.09,52.12,11853.0,41.6436,41.6756,41.6276,41.6516,11853.0
2016-09-28 10:30:00,52.12,52.15,51.98,52.0,37827.0,41.6516,41.6756,41.5397,41.5557,37827.0
2016-09-28 10:35:00,52.0,52.05,51.96,51.96,23867.0,41.5557,41.5956,41.5237,41.5237,23867.0
2016-09-28 10:40:00,51.94,52.0,51.94,51.99,12925.0,41.5077,41.5557,41.5077,41.5477,12925.0
2016-09-28 10:45:00,51.99,51.99,51.92,51.96,17578.0,41.5477,41.5477,41.4918,41.5237,17578.0
2016-09-28 10:50:00,51.96,51.96,51.89,51.95,14044.0,41.5237,41.5237,41.4678,41.5157,14044.0
2016-09-28 10:55:00,51.95,51.99,51.88,51.9,23854.0,41.5157,41.5477,41.4598,41.4758,23854.0
2016-09-28 11:00:00,51.91,51.92,51.78,51.78,25221.0,41.4838,41.4918,41.3799,41.3799,25221.0
2016-09-28 11:05:00,51.78,51.8,51.74,51.78,12703.0,41.3799,41.3959,41.3479,41.3799,12703.0
2016-09-28 11:10:00,51.78,51.86,51.75,51.82,15725.0,41.3799,41.4438,41.3559,41.4118,15725.0
2016-09-28 11:15:00,51.81,51.89,51.8,51.88,10096.0,41.4039,41.4678,41.3959,41.4598,10096.0
2016-09-28 11:20:00,51.88,51.9,51.86,51.87,16988.0,41.4598,41.4758,41.4438,41.4518,16988.0
2016-09-28 11:25:00,51.87,51.87,51.82,51.85,13855.0,41.4518,41.4518,41.4118,41.4358,13855.0
2016-09-28 11:30:00,51.85,51.86,51.8,51.83,51124.0,41.4358,41.4438,41.3959,41.4198,51124.0
2016-09-28 11:35:00,51.83,51.89,51.82,51.87,18296.0,41.4198,41.4678,41.4118,41.4518,18296.0
2016-09-28 11:40:00,51.86,51.9,51.84,51.84,62789.0,41.4438,41.4758,41.4278,41.4278,62789.0
2016-09-28 11:45:00,51.84,51.9,51.84,51.89,11437.0,41.4278,41.4758,41.4278,41.4678,11437.0
2016-09-28 11:50:00,51.88,51.91,51.87,51.89,13245.0,41.4598,41.4838,41.4518,41.4678,13245.0
2016-09-28 11:55:00,51.88,51.9,51.85,51.87,13414.0,41.4598,41.4758,41.4358,41.4518,13414.0
2016-09-28 12:00:00,51.87,51.87,51.82,51.84,8606.0,41.4518,41.4518,41.4118,41.4278,8606.0
2016-09-28 12:05:00,51.84,51.86,51.78,51.78,32056.0,41.4278,41.4438,41.3799,41.3799,32056.0
2016-09-28 12:10:00,51.78,51.85,51.77,51.85,54698.0,41.3799,41.4358,41.3719,41.4358,54698.0
2016-09-28 12:15:00,51.86,51.87,51.82,51.82,13091.0,41.4438,41.4518,41.4118,41.4118,13091.0
2016-09-28 12:20:00,51.82,51.83,51.79,51.79,17102.0,41.4118,41.4198,41.3879,41.3879,17102.0
2016-09-28 12:25:00,51.8,51.8,51.77,51.78,19381.0,41.3959,41.3959,41.3719,41.3799,19381.0
2016-09-28 12:30:00,51.79,51.81,51.74,51.74,17979.0,41.3879,41.4039,41.3479,41.3479,17979.0
2016-09-28 12:35:00,51.73,51.8,51.73,51.8,11580.0,41.3399,41.3959,41.3399,41.3959,11580.0
2016-09-28 12:40:00,51.8,51.87,51.79,51.86,11610.0,41.3959,41.4518,41.3879,41.4438,11610.0
2016-09-28 12:45:00,51.87,51.92,51.85,51.85,15392.0,41.4518,41.4918,41.4358,41.4358,15392.0
2016-09-28 12:50:00,51.85,51.88,51.82,51.88,7508.0,41.4358,41.4598,41.4118,41.4598,7508.0
2016-09-28 12:55:00,51.89,51.89,51.86,51.86,4880.0,41.4678,41.4678,41.4438,41.4438,4880.0
2016-09-28 13:00:00,51.87,51.87,51.81,51.85,10351.0,41.4518,41.4518,41.4039,41.4358,10351.0
2016-09-28 13:05:00,51.86,51.9,51.86,51.88,15292.0,41.4438,41.4758,41.4438,41.4598,15292.0
2016-09-28 13:10:00,51.88,51.91,51.84,51.86,14968.0,41.4598,41.4838,41.4278,41.4438,14968.0
2016-09-28 13:15:00,51.86,51.91,51.84,51.91,7700.0,41.4438,41.4838,41.4278,41.4838,7700.0
2016-09-28 13:20:00,51.91,51.94,51.89,51.9,10324.0,41.4838,41.5077,41.4678,41.4758,10324.0
2016-09-28 13:25:00,51.91,51.95,51.9,51.93,7632.0,41.4838,41.5157,41.4758,41.4997,7632.0
2016-09-28 13:30:00,51.94,52.0,51.94,51.99,15254.0,41.5077,41.5557,41.5077,41.5477,15254.0
2016-09-28 13:35:00,51.99,52.0,51.97,51.98,8273.0,41.5477,41.5557,41.5317,41.5397,8273.0
2016-09-28 13:40:00,51.99,52.0,51.95,51.96,20443.0,41.5477,41.5557,41.5157,41.5237,20443.0
2016-09-28 13:45:00,51.95,52.0,51.95,52.0,24979.0,41.5157,41.5557,41.5157,41.5557,24979.0
2016-09-28 13:50:00,52.0,52.0,51.99,52.0,12567.0,41.5557,41.5557,41.5477,41.5557,12567.0
2016-09-28 13:55:00,52.0,52.0,51.98,51.98,7705.0,41.5557,41.5557,41.5397,41.5397,7705.0
2016-09-28 14:00:00,51.99,52.0,51.97,52.0,13338.0,41.5477,41.5557,41.5317,41.5557,13338.0
2016-09-28 14:05:00,52.0,52.0,51.99,52.0,23382.0,41.5557,41.5557,41.5477,41.5557,23382.0
2016-09-28 14:10:00,51.99,52.21,51.99,52.15,81845.0,41.5477,41.7235,41.5477,41.6756,81845.0
2016-09-28 14:15:00,52.16,52.24,52.15,52.24,28106.0,41.6836,41.7475,41.6756,41.7475,28106.0
2016-09-28 14:20:00,52.24,52.24,52.16,52.23,17394.0,41.7475,41.7475,41.6836,41.7395,17394.0
2016-09-28 14:25:00,52.22,52.35,52.21,52.33,53031.0,41.7315,41.8354,41.7235,41.8194,53031.0
2016-09-28 14:30:00,52.33,52.37,52.31,52.34,17577.0,41.8194,41.8514,41.8034,41.8274,17577.0
2016-09-28 14:35:00,52.35,52.41,52.32,52.39,53558.0,41.8354,41.8833,41.8114,41.8674,53558.0
2016-09-28 14:40:00,52.39,52.48,52.38,52.44,96265.0,41.8674,41.9393,41.8594,41.9073,96265.0
2016-09-28 14:45:00,52.45,52.49,52.43,52.46,45503.0,41.9153,41.9473,41.8993,41.9233,45503.0
2016-09-28 14:50:00,52.46,52.57,52.45,52.56,36776.0,41.9233,42.0112,41.9153,42.0032,36776.0
2016-09-28 14:55:00,52.56,52.57,52.5,52.52,35748.0,42.0032,42.0112,41.9553,41.9712,35748.0
2016-09-28 15:00:00,52.52,52.64,52.52,52.64,134463.0,41.9712,42.0671,41.9712,42.0671,134463.0
2016-09-28 15:05:00,52.64,52.64,52.51,52.59,61871.0,42.0671,42.0671,41.9633,42.0272,61871.0
2016-09-28 15:10:00,52.59,52.6,52.55,52.57,16030.0,42.0272,42.0352,41.9952,42.0112,16030.0
2016-09-28 15:15:00,52.56,52.59,52.53,52.55,26182.0,42.0032,42.0272,41.9792,41.9952,26182.0
2016-09-28 15:20:00,52.55,52.63,52.55,52.6,26172.0,41.9952,42.0592,41.9952,42.0352,26172.0
2016-09-28 15:25:00,52.6,52.62,52.5,52.52,23631.0,42.0352,42.0512,41.9553,41.9712,23631.0
2016-09-28 15:30:00,52.52,52.55,52.49,52.53,28854.0,41.9712,41.9952,41.9473,41.9792,28854.0
2016-09-28 15:35:00,52.54,52.58,52.53,52.58,30028.0,41.9872,42.0192,41.9792,42.0192,30028.0
2016-09-28 15:40:00,52.58,52.63,52.57,52.62,34300.0,42.0192,42.0592,42.0112,42.0512,34300.0
2016-09-28 15:45:00,52.63,52.66,52.62,52.64,53156.0,42.0592,42.0831,42.0512,42.0671,53156.0
2016-09-28 15:50:00,52.64,52.67,52.62,52.67,100968.0,42.0671,42.0911,42.0512,42.0911,100968.0
2016-09-28 15:55:00,52.66,52.73,52.64,52.68,175262.0,42.0831,42.1391,42.0671,42.0991,175262.0
2016-09-29 09:30:00,52.45,52.58,52.42,52.54,68193.0,41.9153,42.0192,41.8913,41.9872,68193.0
2016-09-29 09:35:00,52.53,52.71,52.51,52.66,28380.0,41.9792,42.1231,41.9633,42.0831,28380.0
2016-09-29 09:40:00,52.65,52.8,52.63,52.8,78326.0,42.0751,42.195,42.0592,42.195,78326.0
2016-09-29 09:45:00,52.79,52.79,52.7,52.71,34592.0,42.187,42.187,42.1151,42.1231,34592.0
2016-09-29 09:50:00,52.7,52.87,52.68,52.87,48911.0,42.1151,42.2509,42.0991,42.2509,48911.0
2016-09-29 09:55:00,52.87,52.91,52.8,52.9,43383.0,42.2509,42.2829,42.195,42.2749,43383.0
2016-09-29 10:00:00,52.89,53.0,52.88,52.98,35121.0,42.2669,42.3548,42.2589,42.3389,35121.0
2016-09-29 10:05:00,52.99,53.0,52.84,52.85,46339.0,42.3468,42.3548,42.227,42.235,46339.0
2016-09-29 10:10:00,52.84,52.88,52.76,52.77,29081.0,42.227,42.2589,42.163,42.171,29081.0
2016-09-29 10:15:00,52.77,52.91,52.74,52.9,28417.0,42.171,42.2829,42.1471,42.2749,28417.0
2016-09-29 10:20:00,52.9,52.99,52.87,52.99,44163.0,42.2749,42.3468,42.2509,42.3468,44163.0
2016-09-29 10:25:00,52.98,53.0,52.9,52.96,44585.0,42.3389,42.3548,42.2749,42.3229,44585.0
2016-09-29 10:30:00,52.97,52.99,52.95,52.96,74712.0,42.3309,42.3468,42.3149,42.3229,74712.0
2016-09-29 10:35:00,52.96,53.03,52.94,53.02,92883.0,42.3229,42.3788,42.3069,42.3708,92883.0
2016-09-29 10:40:00,53.02,53.03,52.98,53.0,62624.0,42.3708,42.3788,42.3389,42.3548,62624.0
2016-09-29 10:45:00,53.0,53.06,52.98,53.05,42498.0,42.3548,42.4028,42.3389,42.3948,42498.0
2016-09-29 10:50:00,53.05,53.06,52.97,52.99,29743.0,42.3948,42.4028,42.3309,42.3468,29743.0
2016-09-29 10:55:00,52.98,53.02,52.95,52.98,21332.0,42.3389,42.3708,42.3149,42.3389,21332.0
2016-09-29 11:00:00,52.97,52.98,52.91,52.97,28748.0,42.3309,42.3389,42.2829,42.3309,28748.0
2016-09-29 11:05:00,52.97,52.97,52.89,52.93,31518.0,42.3309,42.3309,42.2669,42.2989,31518.0
2016-09-29 11:10:00,52.94,52.96,52.89,52.92,51640.0,42.3069,42.3229,42.2669,42.2909,51640.0
2016-09-29 11:15:00,52.91,52.95,52.89,52.95,68855.0,42.2829,42.3149,42.2669,42.3149,68855.0
2016-09-29 11:20:00,52.94,53.05,52.92,53.02,88336.0,42.3069,42.3948,42.2909,42.3708,88336.0
2016-09-29 11:25:00,53.02,53.11,53.0,53.09,35721.0,42.3708,42.4427,42.3548,42.4268,35721.0
2016-09-29 11:30:00,53.09,53.13,53.06,53.13,26248.0,42.4268,42.4587,42.4028,42.4587,26248.0
2016-09-29 11:35:00,53.13,53.19,53.13,53.19,27209.0,42.4587,42.5067,42.4587,42.5067,27209.0
2016-09-29 11:40:00,53.19,53.22,53.17,53.21,24484.0,42.5067,42.5307,42.4907,42.5227,24484.0
2016-09-29 11:45:00,53.21,53.25,53.14,53.19,47875.0,42.5227,42.5546,42.4667,42.5067,47875.0
2016-09-29 11:50:00,53.18,53.24,53.15,53.22,41940.0,42.4987,42.5466,42.4747,42.5307,41940.0
2016-09-29 11:55:00,53.22,53.26,53.21,53.24,21729.0,42.5307,42.5626,42.5227,42.5466,21729.0
2016-09-29 12:00:00,53.23,53.23,53.18,53.19,15337.0,42.5386,42.5386,42.4987,42.5067,15337.0
2016-09-29 12:05:00,53.19,53.34,53.18,53.33,66441.0,42.5067,42.6265,42.4987,42.6186,66441.0
2016-09-29 12:10:00,53.32,53.34,53.28,53.33,174691.0,42.6106,42.6265,42.5786,42.6186,174691.0
2016-09-29 12:15:00,53.32,53.34,53.26,53.29,18370.0,42.6106,42.6265,42.5626,42.5866,18370.0
2016-09-29 12:20:00,53.29,53.41,53.28,53.4,182067.0,42.5866,42.6825,42.5786,42.6745,182067.0
2016-09-29 12:25:00,53.39,53.43,53.35,53.39,45493.0,42.6665,42.6985,42.6345,42.6665,45493.0
2016-09-29 12:30:00,53.38,53.4,53.33,53.38,46227.0,42.6585,42.6745,42.6186,42.6585,46227.0
2016-09-29 12:35:00,53.37,53.38,53.23,53.24,32516.0,42.6505,42.6585,42.5386,42.5466,32516.0
2016-09-29 12:40:00,53.24,53.24,53.12,53.13,31893.0,42.5466,42.5466,42.4507,42.4587,31893.0
2016-09-29 12:45:00,53.12,53.13,52.98,52.98,34192.0,42.4507,42.4587,42.3389,42.3389,34192.0
2016-09-29 12:50:00,52.98,52.99,52.78,52.89,50069.0,42.3389,42.3468,42.179,42.2669,50069.0
2016-09-29 12:55:00,52.89,52.95,52.85,52.95,36895.0,42.2669,42.3149,42.235,42.3149,36895.0
2016-09-29 13:00:00,52.95,52.96,52.79,52.94,116308.0,42.3149,42.3229,42.187,42.3069,116308.0
2016-09-29 13:05:00,52.94,52.98,52.89,52.97,110968.0,42.3069,42.3389,42.2669,42.3309,110968.0
2016-09-29 13:10:00,52.97,53.07,52.93,52.99,71441.0,42.3309,42.4108,42.2989,42.3468,71441.0
2016-09-29 13:15:00,52.97,53.06,52.95,53.03,62607.0,42.3309,42.4028,42.3149,42.3788,62607.0
2016-09-29 13:20:00,53.02,53.12,53.01,53.1,30345.0,42.3708,42.4507,42.3628,42.4348,30345.0
2016-09-29 13:25:00,53.1,53.1,53.03,53.04,45636.0,42.4348,42.4348,42.3788,42.3868,45636.0
2016-09-29 13:30:00,53.03,53.1,53.01,53.08,29296.0,42.3788,42.4348,42.3628,42.4188,29296.0
2016-09-29 13:35:00,53.07,53.08,53.04,53.06,33935.0,42.4108,42.4188,42.3868,42.4028,33935.0
2016-09-29 13:40:00,53.06,53.08,52.94,52.99,63596.0,42.4028,42.4188,42.3069,42.3468,63596.0
2016-09-29 13:45:00,53.0,53.0,52.86,52.92,15757.0,42.3548,42.3548,42.243,42.2909,15757.0
2016-09-29 13:50:00,52.91,52.92,52.82,52.84,40602.0,42.2829,42.2909,42.211,42.227,40602.0
2016-09-29 13:55:00,52.83,52.87,52.73,52.82,53709.0,42.219,42.2509,42.1391,42.211,53709.0
2016-09-29 14:00:00,52.81,52.82,52.74,52.81,19378.0,42.203,42.211,42.1471,42.203,19378.0
2016-09-29 14:05:00,52.81,52.89,52.81,52.88,18937.0,42.203,42.2669,42.203,42.2589,18937.0
2016-09-29 14:10:00,52.88,52.9,52.81,52.87,20014.0,42.2589,42.2749,42.203,42.2509,20014.0
2016-09-29 14:15:00,52.87,52.98,52.87,52.91,22756.0,42.2509,42.3389,42.2509,42.2829,22756.0
2016-09-29 14:20:00,52.91,53.1,52.91,53.05,50579.0,42.2829,42.4348,42.2829,42.3948,50579.0
2016-09-29 14:25:00,53.05,53.12,52.99,53.09,64423.0,42.3948,42.4507,42.3468,42.4268,64423.0
2016-09-29 14:30:00,53.08,53.1,53.04,53.07,32386.0,42.4188,42.4348,42.3868,42.4108,32386.0
2016-09-29 14:35:00,53.09,53.17,53.09,53.14,24806.0,42.4268,42.4907,42.4268,42.4667,24806.0
2016-09-29 14:40:00,53.14,53.14,53.08,53.11,19938.0,42.4667,42.4667,42.4188,42.4427,19938.0
2016-09-29 14:45:00,53.11,53.22,53.06,53.22,27995.0,42.4427,42.5307,42.4028,42.5307,27995.0
2016-09-29 14:50:00,53.21,53.25,53.21,53.22,50995.0,42.5227,42.5546,42.5227,42.5307,50995.0
2016-09-29 14:55:00,53.22,53.24,53.12,53.16,72812.0,42.5307,42.5466,42.4507,42.4827,72812.0
2016-09-29 15:00:00,53.16,53.18,53.04,53.09,22723.0,42.4827,42.4987,42.3868,42.4268,22723.0
2016-09-29 15:05:00,53.08,53.16,53.06,53.16,29514.0,42.4188,42.4827,42.4028,42.4827,29514.0
2016-09-29 15:10:00,53.15,53.24,53.12,53.19,53197.0,42.4747,42.5466,42.4507,42.5067,53197.0
2016-09-29 15:15:00,53.19,53.22,53.12,53.19,64847.0,42.5067,42.5307,42.4507,42.5067,64847.0
2016-09-29 15:20:00,53.19,53.23,53.14,53.15,98069.0,42.5067,42.5386,42.4667,42.4747,98069.0
2016-09-29 15:25:00,53.15,53.23,53.08,53.23,127385.0,42.4747,42.5386,42.4188,42.5386,127385.0
2016-09-29 15:30:00,53.22,53.23,53.13,53.18,96740.0,42.5307,42.5386,42.4587,42.4987,96740.0
2016-09-29 15:35:00,53.17,53.24,53.12,53.23,124219.0,42.4907,42.5466,42.4507,42.5386,124219.0
2016-09-29 15:40:00,53.24,53.25,53.1,53.16,103292.0,42.5466,42.5546,42.4348,42.4827,103292.0
2016-09-29 15:45:00,53.16,53.18,53.1,53.11,107505.0,42.4827,42.4987,42.4348,42.4427,107505.0
2016-09-29 15:50:00,53.1,53.11,53.0,53.04,152360.0,42.4348,42.4427,42.3548,42.3868,152360.0
2016-09-29 15:55:00,53.04,53.07,52.98,53.01,457001.0,42.3868,42.4108,42.3389,42.3628,457001.0
2016-09-30 09:30:00,53.2,53.59,53.2,53.42,56744.0,42.5147,42.8263,42.5147,42.6905,56744.0
2016-09-30 09:35:00,53.42,53.48,53.29,53.31,107708.0,42.6905,42.7384,42.5866,42.6026,107708.0
2016-09-30 09:40:00,53.3,53.44,53.29,53.4,94944.0,42.5946,42.7065,42.5866,42.6745,94944.0
2016-09-30 09:45:00,53.43,53.5,53.35,53.48,107290.0,42.6985,42.7544,42.6345,42.7384,107290.0
2016-09-30 09:50:00,53.46,53.58,53.33,53.39,63374.0,42.7224,42.8183,42.6186,42.6665,63374.0
2016-09-30 09:55:00,53.39,53.57,53.39,53.52,60797.0,42.6665,42.8104,42.6665,42.7704,60797.0
2016-09-30 10:00:00,53.55,53.57,53.5,53.55,69610.0,42.7944,42.8104,42.7544,42.7944,69610.0
2016-09-30 10:05:00,53.55,53.64,53.52,53.63,109155.0,42.7944,42.8663,42.7704,42.8583,109155.0
2016-09-30 10:10:00,53.65,53.66,53.53,53.62,26938.0,42.8743,42.8823,42.7784,42.8503,26938.0
2016-09-30 10:15:00,53.62,53.62,53.52,53.56,96405.0,42.8503,42.8503,42.7704,42.8024,96405.0
2016-09-30 10:20:00,53.57,53.71,53.57,53.7,75313.0,42.8104,42.9222,42.8104,42.9142,75313.0
2016-09-30 10:25:00,53.7,53.76,53.68,53.73,30826.0,42.9142,42.9622,42.8983,42.9382,30826.0
2016-09-30 10:30:00,53.73,53.76,53.71,53.73,47979.0,42.9382,42.9622,42.9222,42.9382,47979.0
2016-09-30 10:35:00,53.74,53.76,53.69,53.72,153486.0,42.9462,42.9622,42.9063,42.9302,153486.0
2016-09-30 10:40:00,53.73,53.76,53.7,53.72,56700.0,42.9382,42.9622,42.9142,42.9302,56700.0
2016-09-30 10:45:00,53.72,53.73,53.68,53.69,40843.0,42.9302,42.9382,42.8983,42.9063,40843.0
2016-09-30 10:50:00,53.69,53.76,53.69,53.75,66683.0,42.9063,42.9622,42.9063,42.9542,66683.0
2016-09-30 10:55:00,53.75,53.86,53.74,53.85,122354.0,42.9542,43.0421,42.9462,43.0341,122354.0
2016-09-30 11:00:00,53.84,54.05,53.84,54.03,105509.0,43.0261,43.1939,43.0261,43.178,105509.0
2016-09-30 11:05:00,54.03,54.11,53.96,54.03,73137.0,43.178,43.2419,43.122,43.178,73137.0
2016-09-30 11:10:00,54.04,54.15,54.02,54.12,43851.0,43.186,43.2739,43.17,43.2499,43851.0
2016-09-30 11:15:00,54.13,54.15,54.03,54.11,141814.0,43.2579,43.2739,43.178,43.2419,141814.0
2016-09-30 11:20:00,54.12,54.15,54.09,54.13,30298.0,43.2499,43.2739,43.2259,43.2579,30298.0
2016-09-30 11:25:00,54.12,54.2,54.11,54.16,37305.0,43.2499,43.3138,43.2419,43.2818,37305.0
2016-09-30 11:30:00,54.17,54.2,54.14,54.19,55300.0,43.2898,43.3138,43.2659,43.3058,55300.0
2016-09-30 11:35:00,54.19,54.24,54.16,54.19,55025.0,43.3058,43.3458,43.2818,43.3058,55025.0
2016-09-30 11:40:00,54.18,54.23,54.17,54.19,63790.0,43.2978,43.3378,43.2898,43.3058,63790.0
2016-09-30 11:45:00,54.18,54.24,54.17,54.21,110083.0,43.2978,43.3458,43.2898,43.3218,110083.0
2016-09-30 11:50:00,54.21,54.23,54.17,54.21,37674.0,43.3218,43.3378,43.2898,43.3218,37674.0
2016-09-30 11:55:00,54.22,54.23,54.2,54.21,49799.0,43.3298,43.3378,43.3138,43.3218,49799.0
2016-09-30 12:00:00,54.21,54.23,54.18,54.21,40282.0,43.3218,43.3378,43.2978,43.3218,40282.0
2016-09-30 12:05:00,54.21,54.25,54.18,54.22,102513.0,43.3218,43.3538,43.2978,43.3298,102513.0
2016-09-30 12:10:00,54.22,54.36,54.21,54.36,113689.0,43.3298,43.4417,43.3218,43.4417,113689.0
2016-09-30 12:15:00,54.36,54.5,54.35,54.47,79284.0,43.4417,43.5536,43.4337,43.5296,79284.0
2016-09-30 12:20:00,54.46,54.5,54.43,54.5,51050.0,43.5216,43.5536,43.4976,43.5536,51050.0
2016-09-30 12:25:00,54.49,54.5,54.48,54.49,30805.0,43.5456,43.5536,43.5376,43.5456,30805.0
2016-09-30 12:30:00,54.48,54.55,54.48,54.53,64832.0,43.5376,43.5935,43.5376,43.5775,64832.0
2016-09-30 12:35:00,54.54,54.63,54.52,54.63,51582.0,43.5855,43.6574,43.5695,43.6574,51582.0
2016-09-30 12:40:00,54.64,54.67,54.6,54.63,156351.0,43.6654,43.6894,43.6335,43.6574,156351.0
2016-09-30 12:45:00,54.63,54.68,54.62,54.66,72077.0,43.6574,43.6974,43.6495,43.6814,72077.0
2016-09-30 12:50:00,54.66,54.66,54.62,54.65,37909.0,43.6814,43.6814,43.6495,43.6734,37909.0
2016-09-30 12:55:00,54.65,54.65,54.61,54.63,52653.0,43.6734,43.6734,43.6415,43.6574,52653.0
2016-09-30 13:00:00,54.62,54.65,54.58,54.58,55933.0,43.6495,43.6734,43.6175,43.6175,55933.0
2016-09-30 13:05:00,54.59,54.63,54.57,54.6,39618.0,43.6255,43.6574,43.6095,43.6335,39618.0
2016-09-30 13:10:00,54.59,54.65,54.58,54.64,38154.0,43.6255,43.6734,43.6175,43.6654,38154.0
2016-09-30 13:15:00,54.64,54.64,54.57,54.62,48176.0,43.6654,43.6654,43.6095,43.6495,48176.0
2016-09-30 13:20:00,54.62,54.65,54.61,54.63,32834.0,43.6495,43.6734,43.6415,43.6574,32834.0
2016-09-30 13:25:00,54.63,54.65,54.59,54.64,125274.0,43.6574,43.6734,43.6255,43.6654,125274.0
2016-09-30 13:30:00,54.65,54.65,54.48,54.48,81416.0,43.6734,43.6734,43.5376,43.5376,81416.0
2016-09-30 13:35:00,54.48,54.49,54.41,54.43,46071.0,43.5376,43.5456,43.4816,43.4976,46071.0
2016-09-30 13:40:00,54.43,54.5,54.43,54.48,31135.0,43.4976,43.5536,43.4976,43.5376,31135.0
2016-09-30 13:45:00,54.48,54.55,54.48,54.52,28600.0,43.5376,43.5935,43.5376,43.5695,28600.0
2016-09-30 13:50:00,54.53,54.56,54.51,54.56,33902.0,43.5775,43.6015,43.5616,43.6015,33902.0
2016-09-30 13:55:00,54.56,54.57,54.51,54.55,37646.0,43.6015,43.6095,43.5616,43.5935,37646.0
2016-09-30 14:00:00,54.55,54.59,54.55,54.58,31489.0,43.5935,43.6255,43.5935,43.6175,31489.0
2016-09-30 14:05:00,54.58,54.62,54.57,54.6,57022.0,43.6175,43.6495,43.6095,43.6335,57022.0
2016-09-30 14:10:00,54.6,54.65,54.57,54.57,43395.0,43.6335,43.6734,43.6095,43.6095,43395.0
2016-09-30 14:15:00,54.58,54.63,54.56,54.62,51609.0,43.6175,43.6574,43.6015,43.6495,51609.0
2016-09-30 14:20:00,54.63,54.65,54.6,54.6,28882.0,43.6574,43.6734,43.6335,43.6335,28882.0
2016-09-30 14:25:00,54.59,54.6,54.57,54.58,24430.0,43.6255,43.6335,43.6095,43.6175,24430.0
2016-09-30 14:30:00,54.58,54.69,54.58,54.69,101816.0,43.6175,43.7054,43.6175,43.7054,101816.0
2016-09-30 14:35:00,54.68,54.73,54.67,54.73,80436.0,43.6974,43.7374,43.6894,43.7374,80436.0
2016-09-30 14:40:00,54.72,54.72,54.67,54.72,43649.0,43.7294,43.7294,43.6894,43.7294,43649.0
2016-09-30 14:45:00,54.71,54.74,54.71,54.73,65213.0,43.7214,43.7454,43.7214,43.7374,65213.0
2016-09-30 14:50:00,54.73,54.73,54.71,54.71,44968.0,43.7374,43.7374,43.7214,43.7214,44968.0
2016-09-30 14:55:00,54.72,54.79,54.71,54.79,47359.0,43.7294,43.7853,43.7214,43.7853,47359.0
2016-09-30 15:00:00,54.79,54.81,54.72,54.75,162784.0,43.7853,43.8013,43.7294,43.7533,162784.0
2016-09-30 15:05:00,54.76,54.8,54.75,54.8,41423.0,43.7613,43.7933,43.7533,43.7933,41423.0
2016-09-30 15:10:00,54.8,54.87,54.79,54.85,97761.0,43.7933,43.8492,43.7853,43.8333,97761.0
2016-09-30 15:15:00,54.85,54.87,54.82,54.83,83808.0,43.8333,43.8492,43.8093,43.8173,83808.0
2016-09-30 15:20:00,54.84,54.86,54.81,54.86,91415.0,43.8253,43.8413,43.8013,43.8413,91415.0
2016-09-30 15:25:00,54.86,54.9,54.85,54.89,105768.0,43.8413,43.8732,43.8333,43.8652,105768.0
2016-09-30 15:30:00,54.89,54.89,54.81,54.82,101546.0,43.8652,43.8652,43.8013,43.8093,101546.0
2016-09-30 15:35:00,54.82,54.82,54.67,54.68,145462.0,43.8093,43.8093,43.6894,43.6974,145462.0
2016-09-30 15:40:00,54.67,54.8,54.65,54.8,137556.0,43.6894,43.7933,43.6734,43.7933,137556.0
2016-09-30 15:45:00,54.8,54.82,54.74,54.77,178252.0,43.7933,43.8093,43.7454,43.7693,178252.0
2016-09-30 15:50:00,54.77,54.78,54.74,54.74,195348.0,43.7693,43.7773,43.7454,43.7454,195348.0
2016-09-30 15:55:00,54.74,54.75,54.5,54.5,528574.0,43.7454,43.7533,43.5536,43.5536,528574.0
2016-10-03 09:30:00,53.98,53.99,53.44,53.7,223976.0,43.138,43.146,42.7065,42.9142,223976.0
2016-10-03 09:35:00,53.7,53.72,53.57,53.71,55060.0,42.9142,42.9302,42.8104,42.9222,55060.0
2016-10-03 09:40:00,53.71,53.89,53.66,53.73,49256.0,42.9222,43.0661,42.8823,42.9382,49256.0
2016-10-03 09:45:00,53.72,53.82,53.69,53.79,52063.0,42.9302,43.0101,42.9063,42.9862,52063.0
2016-10-03 09:50:00,53.78,53.97,53.78,53.97,34520.0,42.9782,43.13,42.9782,43.13,34520.0
2016-10-03 09:55:00,53.98,54.05,53.94,54.01,32662.0,43.138,43.1939,43.106,43.162,32662.0
2016-10-03 10:00:00,54.02,54.19,53.99,54.02,39702.0,43.17,43.3058,43.146,43.17,39702.0
2016-10-03 10:05:00,54.04,54.16,53.97,54.14,44528.0,43.186,43.2818,43.13,43.2659,44528.0
2016-10-03 10:10:00,54.13,54.2,54.08,54.12,30252.0,43.2579,43.3138,43.2179,43.2499,30252.0
2016-10-03 10:15:00,54.1,54.15,54.05,54.11,56341.0,43.2339,43.2739,43.1939,43.2419,56341.0
2016-10-03 10:20:00,54.12,54.15,54.03,54.11,55439.0,43.2499,43.2739,43.178,43.2419,55439.0
2016-10-03 10:25:00,54.1,54.15,54.04,54.07,27209.0,43.2339,43.2739,43.186,43.2099,27209.0
2016-10-03 10:30:00,54.07,54.1,54.02,54.02,18480.0,43.2099,43.2339,43.17,43.17,18480.0
2016-10-03 10:35:00,54.02,54.07,53.95,54.06,37495.0,43.17,43.2099,43.114,43.2019,37495.0
2016-10-03 10:40:00,54.07,54.07,54.0,54.05,29227.0,43.2099,43.2099,43.154,43.1939,29227.0
2016-10-03 10:45:00,54.05,54.19,54.01,54.13,50205.0,43.1939,43.3058,43.162,43.2579,50205.0
2016-10-03 10:50:00,54.14,54.16,54.08,54.09,50032.0,43.2659,43.2818,43.2179,43.2259,50032.0
2016-10-03 10:55:00,54.09,54.13,54.09,54.1,37964.0,43.2259,43.2579,43.2259,43.2339,37964.0
2016-10-03 11:00:00,54.11,54.11,53.99,53.99,37289.0,43.2419,43.2419,43.146,43.146,37289.0
2016-10-03 11:05:00,53.99,54.04,53.98,54.01,37714.0,43.146,43.186,43.138,43.162,37714.0
2016-10-03 11:10:00,54.01,54.12,53.98,54.1,26458.0,43.162,43.2499,43.138,43.2339,26458.0
2016-10-03 11:15:00,54.1,54.1,53.99,54.04,30586.0,43.2339,43.2339,43.146,43.186,30586.0
2016-10-03 11:20:00,54.05,54.1,54.04,54.08,21985.0,43.1939,43.2339,43.186,43.2179,21985.0
2016-10-03 11:25:00,54.09,54.09,53.99,54.0,34048.0,43.2259,43.2259,43.146,43.154,34048.0
2016-10-03 11:30:00,54.0,54.04,54.0,54.0,24625.0,43.154,43.186,43.154,43.154,24625.0
2016-10-03 11:35:00,54.0,54.02,53.93,53.95,20973.0,43.154,43.17,43.098,43.114,20973.0
2016-10-03 11:40:00,53.95,54.06,53.92,54.05,20296.0,43.114,43.2019,43.0901,43.1939,20296.0
2016-10-03 11:45:00,54.06,54.08,53.99,54.0,17114.0,43.2019,43.2179,43.146,43.154,17114.0
2016-10-03 11:50:00,53.98,54.0,53.91,53.93,23131.0,43.138,43.154,43.0821,43.098,23131.0
2016-10-03 11:55:00,53.92,54.02,53.91,53.97,34120.0,43.0901,43.17,43.0821,43.13,34120.0
2016-10-03 12:00:00,53.96,54.01,53.96,53.98,16200.0,43.122,43.162,43.122,43.138,16200.0
2016-10-03 12:05:00,53.98,54.07,53.98,54.06,14367.0,43.138,43.2099,43.138,43.2019,14367.0
2016-10-03 12:10:00,54.06,54.08,54.0,54.02,22654.0,43.2019,43.2179,43.154,43.17,22654.0
2016-10-03 12:15:00,54.02,54.03,53.97,53.98,11683.0,43.17,43.178,43.13,43.138,11683.0
2016-10-03 12:20:00,53.99,53.99,53.94,53.95,14392.0,43.146,43.146,43.106,43.114,14392.0
2016-10-03 12:25:00,53.96,53.98,53.92,53.97,19762.0,43.122,43.138,43.0901,43.13,19762.0
2016-10-03 12:30:00,53.97,53.98,53.89,53.95,16337.0,43.13,43.138,43.0661,43.114,16337.0
2016-10-03 12:35:00,53.96,54.0,53.92,53.93,13994.0,43.122,43.154,43.0901,43.098,13994.0
2016-10-03 12:40:00,53.94,53.97,53.92,53.95,14833.0,43.106,43.13,43.0901,43.114,14833.0
2016-10-03 12:45:00,53.95,53.96,53.9,53.95,16061.0,43.114,43.122,43.0741,43.114,16061.0
2016-10-03 12:50:00,53.95,53.99,53.94,53.95,13115.0,43.114,43.146,43.106,43.114,13115.0
2016-10-03 12:55:00,53.95,53.98,53.9,53.97,30061.0,43.114,43.138,43.0741,43.13,30061.0
2016-10-03 13:00:00,53.98,54.05,53.97,54.03,46433.0,43.138,43.1939,43.13,43.178,46433.0
2016-10-03 13:05:00,54.03,54.03,53.93,53.96,28421.0,43.178,43.178,43.098,43.122,28421.0
2016-10-03 13:10:00,53.97,54.02,53.89,54.0,28445.0,43.13,43.17,43.0661,43.154,28445.0
2016-10-03 13:15:00,54.0,54.01,53.92,54.0,20815.0,43.154,43.162,43.0901,43.154,20815.0
2016-10-03 13:20:00,54.0,54.04,53.98,54.03,22418.0,43.154,43.186,43.138,43.178,22418.0
2016-10-03 13:25:00,54.04,54.05,53.94,53.96,20288.0,43.186,43.1939,43.106,43.122,20288.0
2016-10-03 13:30:00,53.95,54.0,53.92,54.0,12161.0,43.114,43.154,43.0901,43.154,12161.0
2016-10-03 13:35:00,54.0,54.0,53.96,53.97,14393.0,43.154,43.154,43.122,43.13,14393.0
2016-10-03 13:40:00,53.98,54.04,53.96,54.01,38193.0,43.138,43.186,43.122,43.162,38193.0
2016-10-03 13:45:00,54.01,54.05,54.0,54.03,11585.0,43.162,43.1939,43.154,43.178,11585.0
2016-10-03 13:50:00,54.04,54.05,53.95,53.97,11558.0,43.186,43.1939,43.114,43.13,11558.0
2016-10-03 13:55:00,53.98,54.11,53.96,54.05,52782.0,43.138,43.2419,43.122,43.1939,52782.0
2016-10-03 14:00:00,54.05,54.13,54.05,54.09,60465.0,43.1939,43.2579,43.1939,43.2259,60465.0
2016-10-03 14:05:00,54.09,54.09,53.97,53.98,24328.0,43.2259,43.2259,43.13,43.138,24328.0
2016-10-03 14:10:00,53.97,53.99,53.91,53.93,39592.0,43.13,43.146,43.0821,43.098,39592.0
2016-10-03 14:15:00,53.94,53.95,53.88,53.88,49437.0,43.106,43.114,43.0581,43.0581,49437.0
2016-10-03 14:20:00,53.89,53.9,53.84,53.87,33730.0,43.0661,43.0741,43.0261,43.0501,33730.0
2016-10-03 14:25:00,53.87,53.88,53.79,53.79,45853.0,43.0501,43.0581,42.9862,42.9862,45853.0
2016-10-03 14:30:00,53.81,53.82,53.79,53.8,37353.0,43.0021,43.0101,42.9862,42.9942,37353.0
2016-10-03 14:35:00,53.81,53.81,53.7,53.71,62018.0,43.0021,43.0021,42.9142,42.9222,62018.0
2016-10-03 14:40:00,53.72,53.77,53.71,53.73,24969.0,42.9302,42.9702,42.9222,42.9382,24969.0
2016-10-03 14:45:00,53.72,53.74,53.67,53.71,76467.0,42.9302,42.9462,42.8903,42.9222,76467.0
2016-10-03 14:50:00,53.71,53.74,53.68,53.7,62088.0,42.9222,42.9462,42.8983,42.9142,62088.0
2016-10-03 14:55:00,53.69,53.78,53.66,53.78,40455.0,42.9063,42.9782,42.8823,42.9782,40455.0
2016-10-03 15:00:00,53.78,53.78,53.7,53.72,34848.0,42.9782,42.9782,42.9142,42.9302,34848.0
2016-10-03 15:05:00,53.73,53.77,53.69,53.73,42080.0,42.9382,42.9702,42.9063,42.9382,42080.0
2016-10-03 15:10:00,53.73,53.77,53.72,53.77,29564.0,42.9382,42.9702,42.9302,42.9702,29564.0
2016-10-03 15:15:00,53.77,53.84,53.75,53.83,66014.0,42.9702,43.0261,42.9542,43.0181,66014.0
2016-10-03 15:20:00,53.83,53.84,53.73,53.73,63196.0,43.0181,43.0261,42.9382,42.9382,63196.0
2016-10-03 15:25:00,53.72,53.75,53.7,53.71,45106.0,42.9302,42.9542,42.9142,42.9222,45106.0
2016-10-03 15:30:00,53.72,53.79,53.71,53.78,60513.0,42.9302,42.9862,42.9222,42.9782,60513.0
2016-10-03 15:35:00,53.79,53.82,53.77,53.77,46972.0,42.9862,43.0101,42.9702,42.9702,46972.0
2016-10-03 15:40:00,53.78,53.88,53.77,53.82,62906.0,42.9782,43.0581,42.9702,43.0101,62906.0
2016-10-03 15:45:00,53.83,53.84,53.78,53.8,61039.0,43.0181,43.0261,42.9782,42.9942,61039.0
2016-10-03 15:50:00,53.79,53.83,53.78,53.79,83231.0,42.9862,43.0181,42.9782,42.9862,83231.0
2016-10-03 15:55:00,53.79,53.82,53.74,53.8,172454.0,42.9862,43.0101,42.9462,42.9942,172454.0
2016-10-04 09:30:00,53.7,53.79,53.53,53.71,83848.0,42.9142,42.9862,42.7784,42.9222,83848.0
2016-10-04 09:35:00,53.7,53.81,53.68,53.73,45917.0,42.9142,43.0021,42.8983,42.9382,45917.0
2016-10-04 09:40:00,53.73,53.77,53.65,53.7,60352.0,42.9382,42.9702,42.8743,42.9142,60352.0
2016-10-04 09:45:00,53.71,53.75,53.64,53.72,62171.0,42.9222,42.9542,42.8663,42.9302,62171.0
2016-10-04 09:50:00,53.71,53.81,53.67,53.72,46355.0,42.9222,43.0021,42.8903,42.9302,46355.0
2016-10-04 09:55:00,53.72,53.8,53.68,53.79,92392.0,42.9302,42.9942,42.8983,42.9862,92392.0
2016-10-04 10:00:00,53.78,53.8,53.68,53.76,82757.0,42.9782,42.9942,42.8983,42.9622,82757.0
2016-10-04 10:05:00,53.75,53.77,53.66,53.68,38167.0,42.9542,42.9702,42.8823,42.8983,38167.0
2016-10-04 10:10:00,53.67,53.67,53.54,53.61,85410.0,42.8903,42.8903,42.7864,42.8423,85410.0
2016-10-04 10:15:00,53.6,53.66,53.54,53.66,65595.0,42.8343,42.8823,42.7864,42.8823,65595.0
2016-10-04 10:20:00,53.66,53.71,53.61,53.69,29600.0,42.8823,42.9222,42.8423,42.9063,29600.0
2016-10-04 10:25:00,53.68,53.73,53.66,53.69,26885.0,42.8983,42.9382,42.8823,42.9063,26885.0
2016-10-04 10:30:00,53.69,53.7,53.58,53.63,41314.0,42.9063,42.9142,42.8183,42.8583,41314.0
2016-10-04 10:35:00,53.63,53.76,53.63,53.74,16565.0,42.8583,42.9622,42.8583,42.9462,16565.0
2016-10-04 10:40:00,53.74,53.79,53.72,53.75,42402.0,42.9462,42.9862,42.9302,42.9542,42402.0
2016-10-04 10:45:00,53.75,53.78,53.73,53.73,46942.0,42.9542,42.9782,42.9382,42.9382,46942.0
2016-10-04 10:50:00,53.73,53.77,53.69,53.76,59273.0,42.9382,42.9702,42.9063,42.9622,59273.0
2016-10-04 10:55:00,53.76,53.8,53.75,53.78,17601.0,42.9622,42.9942,42.9542,42.9782,17601.0
2016-10-04 11:00:00,53.79,53.79,53.55,53.57,26611.0,42.9862,42.9862,42.7944,42.8104,26611.0
2016-10-04 11:05:00,53.56,53.65,53.55,53.56,37632.0,42.8024,42.8743,42.7944,42.8024,37632.0
2016-10-04 11:10:00,53.58,53.66,53.54,53.6,31726.0,42.8183,42.8823,42.7864,42.8343,31726.0
2016-10-04 11:15:00,53.6,53.61,53.52,53.56,81269.0,42.8343,42.8423,42.7704,42.8024,81269.0
2016-10-04 11:20:00,53.56,53.71,53.54,53.66,33031.0,42.8024,42.9222,42.7864,42.8823,33031.0
2016-10-04 11:25:00,53.66,53.79,53.66,53.76,23904.0,42.8823,42.9862,42.8823,42.9622,23904.0
2016-10-04 11:30:00,53.76,53.8,53.68,53.79,23466.0,42.9622,42.9942,42.8983,42.9862,23466.0
2016-10-04 11:35:00,53.79,53.89,53.74,53.74,49994.0,42.9862,43.0661,42.9462,42.9462,49994.0
2016-10-04 11:40:00,53.72,53.87,53.72,53.78,40145.0,42.9302,43.0501,42.9302,42.9782,40145.0
2016-10-04 11:45:00,53.8,53.88,53.78,53.87,27652.0,42.9942,43.0581,42.9782,43.0501,27652.0
2016-10-04 11:50:00,53.85,53.87,53.69,53.71,18413.0,43.0341,43.0501,42.9063,42.9222,18413.0
2016-10-04 11:55:00,53.72,53.78,53.66,53.78,15384.0,42.9302,42.9782,42.8823,42.9782,15384.0
2016-10-04 12:00:00,53.76,53.81,53.73,53.78,16070.0,42.9622,43.0021,42.9382,42.9782,16070.0
2016-10-04 12:05:00,53.78,53.81,53.72,53.74,10895.0,42.9782,43.0021,42.9302,42.9462,10895.0
2016-10-04 12:10:00,53.74,53.79,53.71,53.76,27495.0,42.9462,42.9862,42.9222,42.9622,27495.0
2016-10-04 12:15:00,53.76,53.89,53.74,53.81,21906.0,42.9622,43.0661,42.9462,43.0021,21906.0
2016-10-04 12:20:00,53.8,53.81,53.72,53.76,16479.0,42.9942,43.0021,42.9302,42.9622,16479.0
2016-10-04 12:25:00,53.76,53.81,53.75,53.8,28349.0,42.9622,43.0021,42.9542,42.9942,28349.0
2016-10-04 12:30:00,53.79,53.8,53.72,53.78,40850.0,42.9862,42.9942,42.9302,42.9782,40850.0
2016-10-04 12:35:00,53.78,53.87,53.75,53.81,44860.0,42.9782,43.0501,42.9542,43.0021,44860.0
2016-10-04 12:40:00,53.8,53.87,53.8,53.85,18547.0,42.9942,43.0501,42.9942,43.0341,18547.0
2016-10-04 12:45:00,53.84,53.85,53.72,53.73,30639.0,43.0261,43.0341,42.9302,42.9382,30639.0
2016-10-04 12:50:00,53.73,53.73,53.64,53.67,6926.0,42.9382,42.9382,42.8663,42.8903,6926.0
2016-10-04 12:55:00,53.67,53.68,53.61,53.62,12879.0,42.8903,42.8983,42.8423,42.8503,12879.0
2016-10-04 13:00:00,53.61,53.63,53.59,53.63,24867.0,42.8423,42.8583,42.8263,42.8583,24867.0
2016-10-04 13:05:00,53.63,53.66,53.54,53.56,56059.0,42.8583,42.8823,42.7864,42.8024,56059.0
2016-10-04 13:10:00,53.56,53.62,53.54,53.62,46844.0,42.8024,42.8503,42.7864,42.8503,46844.0
2016-10-04 13:15:00,53.61,53.61,53.58,53.59,12019.0,42.8423,42.8423,42.8183,42.8263,12019.0
2016-10-04 13:20:00,53.59,53.6,53.43,53.46,17499.0,42.8263,42.8343,42.6985,42.7224,17499.0
2016-10-04 13:25:00,53.44,53.48,53.4,53.45,17989.0,42.7065,42.7384,42.6745,42.7145,17989.0
2016-10-04 13:30:00,53.46,53.46,53.4,53.44,47233.0,42.7224,42.7224,42.6745,42.7065,47233.0
2016-10-04 13:35:00,53.43,53.48,53.42,53.45,13123.0,42.6985,42.7384,42.6905,42.7145,13123.0
2016-10-04 13:40:00,53.45,53.46,53.4,53.4,12035.0,42.7145,42.7224,42.6745,42.6745,12035.0
2016-10-04 13:45:00,53.4,53.47,53.38,53.46,40651.0,42.6745,42.7304,42.6585,42.7224,40651.0
2016-10-04 13:50:00,53.46,53.46,53.4,53.41,12025.0,42.7224,42.7224,42.6745,42.6825,12025.0
2016-10-04 13:55:00,53.41,53.46,53.4,53.41,46997.0,42.6825,42.7224,42.6745,42.6825,46997.0
2016-10-04 14:00:00,53.41,53.43,53.39,53.42,15699.0,42.6825,42.6985,42.6665,42.6905,15699.0
2016-10-04 14:05:00,53.42,53.48,53.42,53.46,13676.0,42.6905,42.7384,42.6905,42.7224,13676.0
2016-10-04 14:10:00,53.45,53.47,53.43,53.45,17350.0,42.7145,42.7304,42.6985,42.7145,17350.0
2016-10-04 14:15:00,53.46,53.46,53.4,53.41,13339.0,42.7224,42.7224,42.6745,42.6825,13339.0
2016-10-04 14:20:00,53.41,53.48,53.36,53.46,46005.0,42.6825,42.7384,42.6425,42.7224,46005.0
2016-10-04 14:25:00,53.45,53.45,53.35,53.41,23063.0,42.7145,42.7145,42.6345,42.6825,23063.0
2016-10-04 14:30:00,53.41,53.5,53.41,53.49,28612.0,42.6825,42.7544,42.6825,42.7464,28612.0
2016-10-04 14:35:00,53.49,53.51,53.42,53.46,19556.0,42.7464,42.7624,42.6905,42.7224,19556.0
2016-10-04 14:40:00,53.46,53.47,53.41,53.42,17949.0,42.7224,42.7304,42.6825,42.6905,17949.0
2016-10-04 14:45:00,53.42,53.43,53.37,53.38,22988.0,42.6905,42.6985,42.6505,42.6585,22988.0
2016-10-04 14:50:00,53.38,53.41,53.36,53.39,20578.0,42.6585,42.6825,42.6425,42.6665,20578.0
2016-10-04 14:55:00,53.38,53.39,53.33,53.35,69964.0,42.6585,42.6665,42.6186,42.6345,69964.0
2016-10-04 15:00:00,53.34,53.34,53.25,53.27,44024.0,42.6265,42.6265,42.5546,42.5706,44024.0
2016-10-04 15:05:00,53.26,53.33,53.26,53.3,25608.0,42.5626,42.6186,42.5626,42.5946,25608.0
2016-10-04 15:10:00,53.31,53.33,53.26,53.3,20588.0,42.6026,42.6186,42.5626,42.5946,20588.0
2016-10-04 15:15:00,53.29,53.31,53.27,53.28,15312.0,42.5866,42.6026,42.5706,42.5786,15312.0
2016-10-04 15:20:00,53.28,53.36,53.28,53.36,28719.0,42.5786,42.6425,42.5786,42.6425,28719.0
2016-10-04 15:25:00,53.34,53.44,53.34,53.44,23677.0,42.6265,42.7065,42.6265,42.7065,23677.0
2016-10-04 15:30:00,53.45,53.45,53.4,53.43,28451.0,42.7145,42.7145,42.6745,42.6985,28451.0
2016-10-04 15:35:00,53.42,53.46,53.38,53.44,39656.0,42.6905,42.7224,42.6585,42.7065,39656.0
2016-10-04 15:40:00,53.45,53.47,53.42,53.44,32337.0,42.7145,42.7304,42.6905,42.7065,32337.0
2016-10-04 15:45:00,53.43,53.46,53.37,53.37,61467.0,42.6985,42.7224,42.6505,42.6505,61467.0
2016-10-04 15:50:00,53.37,53.38,53.33,53.38,47936.0,42.6505,42.6585,42.6186,42.6585,47936.0
2016-10-04 15:55:00,53.38,53.39,53.32,53.35,199511.0,42.6585,42.6665,42.6106,42.6345,199511.0
2016-10-05 09:30:00,53.55,53.79,53.53,53.79,59208.0,42.7944,42.9862,42.7784,42.9862,59208.0
2016-10-05 09:35:00,53.79,53.91,53.72,53.73,53808.0,42.9862,43.0821,42.9302,42.9382,53808.0
2016-10-05 09:40:00,53.74,53.78,53.68,53.68,20301.0,42.9462,42.9782,42.8983,42.8983,20301.0
2016-10-05 09:45:00,53.69,53.74,53.61,53.65,20700.0,42.9063,42.9462,42.8423,42.8743,20700.0
2016-10-05 09:50:00,53.64,53.68,53.63,53.63,19213.0,42.8663,42.8983,42.8583,42.8583,19213.0
2016-10-05 09:55:00,53.63,53.65,53.6,53.64,29400.0,42.8583,42.8743,42.8343,42.8663,29400.0
2016-10-05 10:00:00,53.65,53.66,53.56,53.61,33270.0,42.8743,42.8823,42.8024,42.8423,33270.0
2016-10-05 10:05:00,53.61,53.69,53.6,53.65,13463.0,42.8423,42.9063,42.8343,42.8743,13463.0
2016-10-05 10:10:00,53.65,53.71,53.56,53.59,26576.0,42.8743,42.9222,42.8024,42.8263,26576.0
2016-10-05 10:15:00,53.59,53.62,53.48,53.49,21836.0,42.8263,42.8503,42.7384,42.7464,21836.0
2016-10-05 10:20:00,53.49,53.55,53.49,53.54,15756.0,42.7464,42.7944,42.7464,42.7864,15756.0
2016-10-05 10:25:00,53.55,53.6,53.55,53.58,14250.0,42.7944,42.8343,42.7944,42.8183,14250.0
2016-10-05 10:30:00,53.57,53.59,53.5,53.55,20111.0,42.8104,42.8263,42.7544,42.7944,20111.0
2016-10-05 10:35:00,53.56,53.65,53.55,53.6,19840.0,42.8024,42.8743,42.7944,42.8343,19840.0
2016-10-05 10:40:00,53.6,53.62,53.56,53.58,27297.0,42.8343,42.8503,42.8024,42.8183,27297.0
2016-10-05 10:45:00,53.58,53.63,53.52,53.53,20314.0,42.8183,42.8583,42.7704,42.7784,20314.0
2016-10-05 10:50:00,53.54,53.62,53.53,53.62,12515.0,42.7864,42.8503,42.7784,42.8503,12515.0
2016-10-05 10:55:00,53.62,53.68,53.6,53.68,28030.0,42.8503,42.8983,42.8343,42.8983,28030.0
2016-10-05 11:00:00,53.68,53.74,53.66,53.72,36695.0,42.8983,42.9462,42.8823,42.9302,36695.0
2016-10-05 11:05:00,53.73,53.82,53.72,53.8,31616.0,42.9382,43.0101,42.9302,42.9942,31616.0
2016-10-05 11:10:00,53.81,53.81,53.71,53.72,11519.0,43.0021,43.0021,42.9222,42.9302,11519.0
2016-10-05 11:15:00,53.73,53.74,53.66,53.67,21380.0,42.9382,42.9462,42.8823,42.8903,21380.0
2016-10-05 11:20:00,53.68,53.75,53.67,53.74,14955.0,42.8983,42.9542,42.8903,42.9462,14955.0
2016-10-05 11:25:00,53.75,53.8,53.72,53.78,23284.0,42.9542,42.9942,42.9302,42.9782,23284.0
2016-10-05 11:30:00,53.79,53.81,53.74,53.76,14139.0,42.9862,43.0021,42.9462,42.9622,14139.0
2016-10-05 11:35:00,53.76,53.81,53.75,53.79,15250.0,42.9622,43.0021,42.9542,42.9862,15250.0
2016-10-05 11:40:00,53.79,53.79,53.75,53.78,22671.0,42.9862,42.9862,42.9542,42.9782,22671.0
2016-10-05 11:45:00,53.79,53.82,53.78,53.8,26906.0,42.9862,43.0101,42.9782,42.9942,26906.0
2016-10-05 11:50:00,53.8,53.84,53.78,53.81,12718.0,42.9942,43.0261,42.9782,43.0021,12718.0
2016-10-05 11:55:00,53.81,53.81,53.75,53.78,15360.0,43.0021,43.0021,42.9542,42.9782,15360.0
2016-10-05 12:00:00,53.79,53.83,53.77,53.79,15575.0,42.9862,43.0181,42.9702,42.9862,15575.0
2016-10-05 12:05:00,53.79,53.84,53.75,53.81,31009.0,42.9862,43.0261,42.9542,43.0021,31009.0
2016-10-05 12:10:00,53.81,53.84,53.8,53.8,13498.0,43.0021,43.0261,42.9942,42.9942,13498.0
2016-10-05 12:15:00,53.81,53.81,53.78,53.79,6851.0,43.0021,43.0021,42.9782,42.9862,6851.0
2016-10-05 12:20:00,53.78,53.8,53.76,53.79,12001.0,42.9782,42.9942,42.9622,42.9862,12001.0
2016-10-05 12:25:00,53.8,53.84,53.79,53.82,12510.0,42.9942,43.0261,42.9862,43.0101,12510.0
2016-10-05 12:30:00,53.83,53.84,53.79,53.79,10289.0,43.0181,43.0261,42.9862,42.9862,10289.0
2016-10-05 12:35:00,53.8,53.82,53.78,53.82,9784.0,42.9942,43.0101,42.9782,43.0101,9784.0
2016-10-05 12:40:00,53.82,53.83,53.79,53.8,10181.0,43.0101,43.0181,42.9862,42.9942,10181.0
2016-10-05 12:45:00,53.8,53.8,53.76,53.78,13511.0,42.9942,42.9942,42.9622,42.9782,13511.0
2016-10-05 12:50:00,53.79,53.81,53.78,53.78,10867.0,42.9862,43.0021,42.9782,42.9782,10867.0
2016-10-05 12:55:00,53.79,53.79,53.74,53.75,12931.0,42.9862,42.9862,42.9462,42.9542,12931.0
2016-10-05 13:00:00,53.74,53.76,53.71,53.76,19227.0,42.9462,42.9622,42.9222,42.9622,19227.0
2016-10-05 13:05:00,53.76,53.77,53.72,53.73,11997.0,42.9622,42.9702,42.9302,42.9382,11997.0
2016-10-05 13:10:00,53.74,53.75,53.69,53.69,15111.0,42.9462,42.9542,42.9063,42.9063,15111.0
2016-10-05 13:15:00,53.7,53.72,53.69,53.7,10579.0,42.9142,42.9302,42.9063,42.9142,10579.0
2016-10-05 13:20:00,53.71,53.72,53.68,53.69,12959.0,42.9222,42.9302,42.8983,42.9063,12959.0
2016-10-05 13:25:00,53.69,53.7,53.66,53.69,14544.0,42.9063,42.9142,42.8823,42.9063,14544.0
2016-10-05 13:30:00,53.68,53.69,53.67,53.69,8640.0,42.8983,42.9063,42.8903,42.9063,8640.0
2016-10-05 13:35:00,53.69,53.75,53.68,53.74,13379.0,42.9063,42.9542,42.8983,42.9462,13379.0
2016-10-05 13:40:00,53.74,53.75,53.71,53.72,14291.0,42.9462,42.9542,42.9222,42.9302,14291.0
2016-10-05 13:45:00,53.72,53.73,53.69,53.7,20118.0,42.9302,42.9382,42.9063,42.9142,20118.0
2016-10-05 13:50:00,53.71,53.76,53.7,53.76,24812.0,42.9222,42.9622,42.9142,42.9622,24812.0
2016-10-05 13:55:00,53.77,53.79,53.73,53.73,17750.0,42.9702,42.9862,42.9382,42.9382,17750.0
2016-10-05 14:00:00,53.74,53.78,53.73,53.73,17745.0,42.9462,42.9782,42.9382,42.9382,17745.0
2016-10-05 14:05:00,53.74,53.76,53.71,53.71,24130.0,42.9462,42.9622,42.9222,42.9222,24130.0
2016-10-05 14:10:00,53.71,53.73,53.69,53.71,22913.0,42.9222,42.9382,42.9063,42.9222,22913.0
2016-10-05 14:15:00,53.71,53.71,53.66,53.69,47298.0,42.9222,42.9222,42.8823,42.9063,47298.0
2016-10-05 14:20:00,53.69,53.71,53.67,53.69,19092.0,42.9063,42.9222,42.8903,42.9063,19092.0
2016-10-05 14:25:00,53.69,53.69,53.66,53.67,18157.0,42.9063,42.9063,42.8823,42.8903,18157.0
2016-10-05 14:30:00,53.67,53.69,53.65,53.67,37062.0,42.8903,42.9063,42.8743,42.8903,37062.0
2016-10-05 14:35:00,53.67,53.68,53.66,53.67,17186.0,42.8903,42.8983,42.8823,42.8903,17186.0
2016-10-05 14:40:00,53.67,53.73,53.66,53.68,17044.0,42.8903,42.9382,42.8823,42.8983,17044.0
2016-10-05 14:45:00,53.68,53.71,53.68,53.71,14644.0,42.8983,42.9222,42.8983,42.9222,14644.0
2016-10-05 14:50:00,53.7,53.73,53.7,53.71,15593.0,42.9142,42.9382,42.9142,42.9222,15593.0
2016-10-05 14:55:00,53.71,53.71,53.68,53.7,12659.0,42.9222,42.9222,42.8983,42.9142,12659.0
2016-10-05 15:00:00,53.7,53.78,53.69,53.78,32041.0,42.9142,42.9782,42.9063,42.9782,32041.0
2016-10-05 15:05:00,53.78,53.78,53.72,53.73,24554.0,42.9782,42.9782,42.9302,42.9382,24554.0
2016-10-05 15:10:00,53.73,53.76,53.72,53.76,20264.0,42.9382,42.9622,42.9302,42.9622,20264.0
2016-10-05 15:15:00,53.76,53.76,53.66,53.68,28416.0,42.9622,42.9622,42.8823,42.8983,28416.0
2016-10-05 15:20:00,53.68,53.69,53.64,53.69,28981.0,42.8983,42.9063,42.8663,42.9063,28981.0
2016-10-05 15:25:00,53.67,53.68,53.63,53.65,29134.0,42.8903,42.8983,42.8583,42.8743,29134.0
2016-10-05 15:30:00,53.65,53.7,53.63,53.69,46556.0,42.8743,42.9142,42.8583,42.9063,46556.0
2016-10-05 15:35:00,53.68,53.73,53.67,53.72,39055.0,42.8983,42.9382,42.8903,42.9302,39055.0
2016-10-05 15:40:00,53.72,53.78,53.69,53.78,61534.0,42.9302,42.9782,42.9063,42.9782,61534.0
2016-10-05 15:45:00,53.77,53.78,53.74,53.75,54042.0,42.9702,42.9782,42.9462,42.9542,54042.0
2016-10-05 15:50:00,53.74,53.76,53.67,53.68,73579.0,42.9462,42.9622,42.8903,42.8983,73579.0
2016-10-05 15:55:00,53.67,53.72,53.66,53.68,126969.0,42.8903,42.9302,42.8823,42.8983,126969.0
2016-10-06 09:30:00,53.61,53.69,53.39,53.4,62461.0,42.8423,42.9063,42.6665,42.6745,62461.0
2016-10-06 09:35:00,53.4,53.4,53.18,53.21,84508.0,42.6745,42.6745,42.4987,42.5227,84508.0
2016-10-06 09:40:00,53.2,53.23,53.08,53.08,74871.0,42.5147,42.5386,42.4188,42.4188,74871.0
2016-10-06 09:45:00,53.09,53.12,53.06,53.1,24878.0,42.4268,42.4507,42.4028,42.4348,24878.0
2016-10-06 09:50:00,53.09,53.09,53.03,53.04,44119.0,42.4268,42.4268,42.3788,42.3868,44119.0
2016-10-06 09:55:00,53.03,53.11,53.03,53.09,34220.0,42.3788,42.4427,42.3788,42.4268,34220.0
2016-10-06 10:00:00,53.08,53.09,53.0,53.03,76488.0,42.4188,42.4268,42.3548,42.3788,76488.0
2016-10-06 10:05:00,53.02,53.05,52.93,52.94,55774.0,42.3708,42.3948,42.2989,42.3069,55774.0
2016-10-06 10:10:00,52.93,52.96,52.92,52.93,58420.0,42.2989,42.3229,42.2909,42.2989,58420.0
2016-10-06 10:15:00,52.93,53.05,52.87,53.05,60054.0,42.2989,42.3948,42.2509,42.3948,60054.0
2016-10-06 10:20:00,53.05,53.08,52.99,53.07,32251.0,42.3948,42.4188,42.3468,42.4108,32251.0
2016-10-06 10:25:00,53.08,53.16,53.07,53.14,36012.0,42.4188,42.4827,42.4108,42.4667,36012.0
2016-10-06 10:30:00,53.14,53.14,53.0,53.08,49394.0,42.4667,42.4667,42.3548,42.4188,49394.0
2016-10-06 10:35:00,53.08,53.21,53.08,53.19,134865.0,42.4188,42.5227,42.4188,42.5067,134865.0
2016-10-06 10:40:00,53.18,53.24,53.16,53.23,32241.0,42.4987,42.5466,42.4827,42.5386,32241.0
2016-10-06 10:45:00,53.24,53.25,53.15,53.19,20748.0,42.5466,42.5546,42.4747,42.5067,20748.0
2016-10-06 10:50:00,53.19,53.2,53.16,53.16,14454.0,42.5067,42.5147,42.4827,42.4827,14454.0
2016-10-06 10:55:00,53.16,53.21,53.16,53.19,13978.0,42.4827,42.5227,42.4827,42.5067,13978.0
2016-10-06 11:00:00,53.18,53.18,53.13,53.15,30450.0,42.4987,42.4987,42.4587,42.4747,30450.0
2016-10-06 11:05:00,53.15,53.17,53.07,53.07,17045.0,42.4747,42.4907,42.4108,42.4108,17045.0
2016-10-06 11:10:00,53.07,53.13,53.07,53.12,16810.0,42.4108,42.4587,42.4108,42.4507,16810.0
2016-10-06 11:15:00,53.11,53.12,53.07,53.12,11652.0,42.4427,42.4507,42.4108,42.4507,11652.0
2016-10-06 11:20:00,53.13,53.16,53.11,53.13,24813.0,42.4587,42.4827,42.4427,42.4587,24813.0
2016-10-06 11:25:00,53.13,53.18,53.1,53.15,22994.0,42.4587,42.4987,42.4348,42.4747,22994.0
2016-10-06 11:30:00,53.16,53.26,53.16,53.25,59647.0,42.4827,42.5626,42.4827,42.5546,59647.0
2016-10-06 11:35:00,53.26,53.31,53.25,53.3,18691.0,42.5626,42.6026,42.5546,42.5946,18691.0
2016-10-06 11:40:00,53.3,53.31,53.24,53.25,17750.0,42.5946,42.6026,42.5466,42.5546,17750.0
2016-10-06 11:45:00,53.24,53.44,53.24,53.37,23970.0,42.5466,42.7065,42.5466,42.6505,23970.0
2016-10-06 11:50:00,53.37,53.47,53.36,53.37,14696.0,42.6505,42.7304,42.6425,42.6505,14696.0
2016-10-06 11:55:00,53.36,53.36,53.28,53.3,13977.0,42.6425,42.6425,42.5786,42.5946,13977.0
2016-10-06 12:00:00,53.3,53.46,53.3,53.45,33126.0,42.5946,42.7224,42.5946,42.7145,33126.0
2016-10-06 12:05:00,53.45,53.47,53.34,53.35,17870.0,42.7145,42.7304,42.6265,42.6345,17870.0
2016-10-06 12:10:00,53.35,53.39,53.34,53.37,8318.0,42.6345,42.6665,42.6265,42.6505,8318.0
2016-10-06 12:15:00,53.37,53.42,53.37,53.42,7111.0,42.6505,42.6905,42.6505,42.6905,7111.0
2016-10-06 12:20:00,53.42,53.48,53.42,53.47,10094.0,42.6905,42.7384,42.6905,42.7304,10094.0
2016-10-06 12:25:00,53.47,53.5,53.46,53.47,10819.0,42.7304,42.7544,42.7224,42.7304,10819.0
2016-10-06 12:30:00,53.47,53.5,53.46,53.49,14981.0,42.7304,42.7544,42.7224,42.7464,14981.0
2016-10-06 12:35:00,53.49,53.49,53.43,53.46,27970.0,42.7464,42.7464,42.6985,42.7224,27970.0
2016-10-06 12:40:00,53.46,53.5,53.43,53.46,15035.0,42.7224,42.7544,42.6985,42.7224,15035.0
2016-10-06 12:45:00,53.46,53.5,53.46,53.49,4022.0,42.7224,42.7544,42.7224,42.7464,4022.0
2016-10-06 12:50:00,53.49,53.55,53.48,53.55,14921.0,42.7464,42.7944,42.7384,42.7944,14921.0
2016-10-06 12:55:00,53.55,53.55,53.49,53.5,14124.0,42.7944,42.7944,42.7464,42.7544,14124.0
2016-10-06 13:00:00,53.5,53.58,53.49,53.58,93210.0,42.7544,42.8183,42.7464,42.8183,93210.0
2016-10-06 13:05:00,53.58,53.58,53.47,53.52,61244.0,42.8183,42.8183,42.7304,42.7704,61244.0
2016-10-06 13:10:00,53.52,53.52,53.45,53.47,18800.0,42.7704,42.7704,42.7145,42.7304,18800.0
2016-10-06 13:15:00,53.47,53.51,53.47,53.51,22021.0,42.7304,42.7624,42.7304,42.7624,22021.0
2016-10-06 13:20:00,53.5,53.51,53.46,53.47,14700.0,42.7544,42.7624,42.7224,42.7304,14700.0
2016-10-06 13:25:00,53.47,53.48,53.46,53.47,8176.0,42.7304,42.7384,42.7224,42.7304,8176.0
2016-10-06 13:30:00,53.47,53.51,53.47,53.48,20797.0,42.7304,42.7624,42.7304,42.7384,20797.0
2016-10-06 13:35:00,53.48,53.49,53.4,53.41,25632.0,42.7384,42.7464,42.6745,42.6825,25632.0
2016-10-06 13:40:00,53.4,53.41,53.38,53.41,22515.0,42.6745,42.6825,42.6585,42.6825,22515.0
2016-10-06 13:45:00,53.41,53.47,53.4,53.44,16990.0,42.6825,42.7304,42.6745,42.7065,16990.0
2016-10-06 13:50:00,53.45,53.52,53.44,53.5,24976.0,42.7145,42.7704,42.7065,42.7544,24976.0
2016-10-06 13:55:00,53.49,53.49,53.42,53.42,18496.0,42.7464,42.7464,42.6905,42.6905,18496.0
2016-10-06 14:00:00,53.42,53.48,53.41,53.46,24163.0,42.6905,42.7384,42.6825,42.7224,24163.0
2016-10-06 14:05:00,53.45,53.5,53.45,53.46,17737.0,42.7145,42.7544,42.7145,42.7224,17737.0
2016-10-06 14:10:00,53.46,53.48,53.44,53.47,15355.0,42.7224,42.7384,42.7065,42.7304,15355.0
2016-10-06 14:15:00,53.47,53.47,53.39,53.41,23089.0,42.7304,42.7304,42.6665,42.6825,23089.0
2016-10-06 14:20:00,53.41,53.46,53.41,53.43,21678.0,42.6825,42.7224,42.6825,42.6985,21678.0
2016-10-06 14:25:00,53.43,53.47,53.41,53.42,20905.0,42.6985,42.7304,42.6825,42.6905,20905.0
2016-10-06 14:30:00,53.42,53.48,53.41,53.44,22586.0,42.6905,42.7384,42.6825,42.7065,22586.0
2016-10-06 14:35:00,53.44,53.46,53.42,53.42,39859.0,42.7065,42.7224,42.6905,42.6905,39859.0
2016-10-06 14:40:00,53.42,53.43,53.37,53.41,68228.0,42.6905,42.6985,42.6505,42.6825,68228.0
2016-10-06 14:45:00,53.41,53.42,53.39,53.4,27401.0,42.6825,42.6905,42.6665,42.6745,27401.0
2016-10-06 14:50:00,53.4,53.46,53.39,53.45,24697.0,42.6745,42.7224,42.6665,42.7145,24697.0
2016-10-06 14:55:00,53.45,53.46,53.44,53.45,8344.0,42.7145,42.7224,42.7065,42.7145,8344.0
2016-10-06 15:00:00,53.45,53.49,53.45,53.49,20642.0,42.7145,42.7464,42.7145,42.7464,20642.0
2016-10-06 15:05:00,53.49,53.52,53.49,53.52,22902.0,42.7464,42.7704,42.7464,42.7704,22902.0
2016-10-06 15:10:00,53.52,53.52,53.49,53.49,13215.0,42.7704,42.7704,42.7464,42.7464,13215.0
2016-10-06 15:15:00,53.5,53.55,53.45,53.45,83561.0,42.7544,42.7944,42.7145,42.7145,83561.0
2016-10-06 15:20:00,53.46,53.5,53.45,53.5,15855.0,42.7224,42.7544,42.7145,42.7544,15855.0
2016-10-06 15:25:00,53.49,53.5,53.43,53.43,35367.0,42.7464,42.7544,42.6985,42.6985,35367.0
2016-10-06 15:30:00,53.43,53.47,53.39,53.47,31645.0,42.6985,42.7304,42.6665,42.7304,31645.0
2016-10-06 15:35:00,53.47,53.47,53.42,53.45,37500.0,42.7304,42.7304,42.6905,42.7145,37500.0
2016-10-06 15:40:00,53.45,53.46,53.4,53.4,25913.0,42.7145,42.7224,42.6745,42.6745,25913.0
2016-10-06 15:45:00,53.41,53.42,53.36,53.36,74719.0,42.6825,42.6905,42.6425,42.6425,74719.0
2016-10-06 15:50:00,53.37,53.45,53.36,53.43,56948.0,42.6505,42.7145,42.6425,42.6985,56948.0
2016-10-06 15:55:00,53.43,53.44,53.37,53.38,219585.0,42.6985,42.7065,42.6505,42.6585,219585.0
2016-10-07 09:30:00,53.13,53.13,52.86,52.99,84948.0,42.4587,42.4587,42.243,42.3468,84948.0
2016-10-07 09:35:00,53.0,53.0,52.81,52.88,36169.0,42.3548,42.3548,42.203,42.2589,36169.0
2016-10-07 09:40:00,52.89,52.94,52.76,52.76,30889.0,42.2669,42.3069,42.163,42.163,30889.0
2016-10-07 09:45:00,52.77,52.8,52.63,52.64,55422.0,42.171,42.195,42.0592,42.0671,55422.0
2016-10-07 09:50:00,52.64,52.72,52.57,52.69,58884.0,42.0671,42.1311,42.0112,42.1071,58884.0
2016-10-07 09:55:00,52.68,52.71,52.58,52.58,41865.0,42.0991,42.1231,42.0192,42.0192,41865.0
2016-10-07 10:00:00,52.58,52.61,52.54,52.58,44950.0,42.0192,42.0432,41.9872,42.0192,44950.0
2016-10-07 10:05:00,52.57,52.61,52.53,52.6,103457.0,42.0112,42.0432,41.9792,42.0352,103457.0
2016-10-07 10:10:00,52.6,52.64,52.55,52.57,42389.0,42.0352,42.0671,41.9952,42.0112,42389.0
2016-10-07 10:15:00,52.57,52.65,52.54,52.65,58636.0,42.0112,42.0751,41.9872,42.0751,58636.0
2016-10-07 10:20:00,52.64,52.66,52.52,52.56,40703.0,42.0671,42.0831,41.9712,42.0032,40703.0
2016-10-07 10:25:00,52.57,52.62,52.57,52.6,29510.0,42.0112,42.0512,42.0112,42.0352,29510.0
2016-10-07 10:30:00,52.61,52.65,52.54,52.55,79420.0,42.0432,42.0751,41.9872,41.9952,79420.0
2016-10-07 10:35:00,52.55,52.67,52.55,52.66,54698.0,41.9952,42.0911,41.9952,42.0831,54698.0
2016-10-07 10:40:00,52.66,52.74,52.64,52.7,19474.0,42.0831,42.1471,42.0671,42.1151,19474.0
2016-10-07 10:45:00,52.71,52.75,52.7,52.74,11226.0,42.1231,42.1551,42.1151,42.1471,11226.0
2016-10-07 10:50:00,52.75,52.78,52.73,52.76,26991.0,42.1551,42.179,42.1391,42.163,26991.0
2016-10-07 10:55:00,52.75,52.75,52.71,52.71,8707.0,42.1551,42.1551,42.1231,42.1231,8707.0
2016-10-07 11:00:00,52.71,52.71,52.64,52.66,29683.0,42.1231,42.1231,42.0671,42.0831,29683.0
2016-10-07 11:05:00,52.65,52.69,52.65,52.66,14160.0,42.0751,42.1071,42.0751,42.0831,14160.0
2016-10-07 11:10:00,52.67,52.76,52.66,52.76,58691.0,42.0911,42.163,42.0831,42.163,58691.0
2016-10-07 11:15:00,52.75,52.78,52.69,52.75,35709.0,42.1551,42.179,42.1071,42.1551,35709.0
2016-10-07 11:20:00,52.75,52.76,52.7,52.7,19068.0,42.1551,42.163,42.1151,42.1151,19068.0
2016-10-07 11:25:00,52.7,52.72,52.58,52.59,62267.0,42.1151,42.1311,42.0192,42.0272,62267.0
2016-10-07 11:30:00,52.58,52.64,52.55,52.56,67859.0,42.0192,42.0671,41.9952,42.0032,67859.0
2016-10-07 11:35:00,52.56,52.57,52.54,52.56,66282.0,42.0032,42.0112,41.9872,42.0032,66282.0
2016-10-07 11:40:00,52.56,52.57,52.44,52.44,88522.0,42.0032,42.0112,41.9073,41.9073,88522.0
2016-10-07 11:45:00,52.43,52.49,52.38,52.46,38686.0,41.8993,41.9473,41.8594,41.9233,38686.0
2016-10-07 11:50:00,52.47,52.47,52.37,52.41,19079.0,41.9313,41.9313,41.8514,41.8833,19079.0
2016-10-07 11:55:00,52.41,52.46,52.38,52.39,26659.0,41.8833,41.9233,41.8594,41.8674,26659.0
2016-10-07 12:00:00,52.39,52.54,52.38,52.45,43481.0,41.8674,41.9872,41.8594,41.9153,43481.0
2016-10-07 12:05:00,52.45,52.45,52.38,52.43,20612.0,41.9153,41.9153,41.8594,41.8993,20612.0
2016-10-07 12:10:00,52.44,52.52,52.41,52.51,27990.0,41.9073,41.9712,41.8833,41.9633,27990.0
2016-10-07 12:15:00,52.5,52.5,52.38,52.42,18977.0,41.9553,41.9553,41.8594,41.8913,18977.0
2016-10-07 12:20:00,52.42,52.48,52.39,52.42,15805.0,41.8913,41.9393,41.8674,41.8913,15805.0
2016-10-07 12:25:00,52.42,52.5,52.41,52.5,16121.0,41.8913,41.9553,41.8833,41.9553,16121.0
2016-10-07 12:30:00,52.49,52.52,52.47,52.47,20889.0,41.9473,41.9712,41.9313,41.9313,20889.0
2016-10-07 12:35:00,52.47,52.49,52.43,52.45,40739.0,41.9313,41.9473,41.8993,41.9153,40739.0
2016-10-07 12:40:00,52.46,52.47,52.43,52.45,8645.0,41.9233,41.9313,41.8993,41.9153,8645.0
2016-10-07 12:45:00,52.44,52.52,52.44,52.51,19404.0,41.9073,41.9712,41.9073,41.9633,19404.0
2016-10-07 12:50:00,52.51,52.52,52.43,52.43,13741.0,41.9633,41.9712,41.8993,41.8993,13741.0
2016-10-07 12:55:00,52.43,52.49,52.43,52.49,37451.0,41.8993,41.9473,41.8993,41.9473,37451.0
2016-10-07 13:00:00,52.48,52.49,52.43,52.46,15274.0,41.9393,41.9473,41.8993,41.9233,15274.0
2016-10-07 13:05:00,52.46,52.47,52.44,52.46,25491.0,41.9233,41.9313,41.9073,41.9233,25491.0
2016-10-07 13:10:00,52.46,52.48,52.39,52.42,53544.0,41.9233,41.9393,41.8674,41.8913,53544.0
2016-10-07 13:15:00,52.42,52.45,52.39,52.42,18983.0,41.8913,41.9153,41.8674,41.8913,18983.0
2016-10-07 13:20:00,52.43,52.47,52.4,52.44,18332.0,41.8993,41.9313,41.8753,41.9073,18332.0
2016-10-07 13:25:00,52.44,52.61,52.43,52.57,26168.0,41.9073,42.0432,41.8993,42.0112,26168.0
2016-10-07 13:30:00,52.57,52.69,52.56,52.66,20478.0,42.0112,42.1071,42.0032,42.0831,20478.0
2016-10-07 13:35:00,52.66,52.71,52.66,52.7,16025.0,42.0831,42.1231,42.0831,42.1151,16025.0
2016-10-07 13:40:00,52.69,52.78,52.69,52.78,70705.0,42.1071,42.179,42.1071,42.179,70705.0
2016-10-07 13:45:00,52.78,52.82,52.76,52.78,28948.0,42.179,42.211,42.163,42.179,28948.0
2016-10-07 13:50:00,52.78,52.82,52.78,52.79,16495.0,42.179,42.211,42.179,42.187,16495.0
2016-10-07 13:55:00,52.79,52.82,52.77,52.81,11841.0,42.187,42.211,42.171,42.203,11841.0
2016-10-07 14:00:00,52.81,52.85,52.76,52.76,24021.0,42.203,42.235,42.163,42.163,24021.0
2016-10-07 14:05:00,52.77,52.79,52.74,52.78,23754.0,42.171,42.187,42.1471,42.179,23754.0
2016-10-07 14:10:00,52.78,52.87,52.78,52.87,26458.0,42.179,42.2509,42.179,42.2509,26458.0
2016-10-07 14:15:00,52.87,52.88,52.8,52.83,21661.0,42.2509,42.2589,42.195,42.219,21661.0
2016-10-07 14:20:00,52.82,52.91,52.81,52.91,77566.0,42.211,42.2829,42.203,42.2829,77566.0
2016-10-07 14:25:00,52.9,52.92,52.86,52.86,27838.0,42.2749,42.2909,42.243,42.243,27838.0
2016-10-07 14:30:00,52.86,52.96,52.86,52.94,46502.0,42.243,42.3229,42.243,42.3069,46502.0
2016-10-07 14:35:00,52.95,53.0,52.92,52.96,103542.0,42.3149,42.3548,42.2909,42.3229,103542.0
2016-10-07 14:40:00,52.95,53.03,52.95,53.03,102778.0,42.3149,42.3788,42.3149,42.3788,102778.0
2016-10-07 14:45:00,53.02,53.03,52.96,52.98,41158.0,42.3708,42.3788,42.3229,42.3389,41158.0
2016-10-07 14:50:00,52.99,53.02,52.98,52.99,42933.0,42.3468,42.3708,42.3389,42.3468,42933.0
2016-10-07 14:55:00,52.99,53.0,52.95,52.96,31553.0,42.3468,42.3548,42.3149,42.3229,31553.0
2016-10-07 15:00:00,52.95,52.96,52.91,52.92,21512.0,42.3149,42.3229,42.2829,42.2909,21512.0
2016-10-07 15:05:00,52.91,52.94,52.88,52.88,21312.0,42.2829,42.3069,42.2589,42.2589,21312.0
2016-10-07 15:10:00,52.88,52.93,52.86,52.89,26250.0,42.2589,42.2989,42.243,42.2669,26250.0
2016-10-07 15:15:00,52.89,52.91,52.87,52.89,22049.0,42.2669,42.2829,42.2509,42.2669,22049.0
2016-10-07 15:20:00,52.89,52.9,52.81,52.88,129539.0,42.2669,42.2749,42.203,42.2589,129539.0
2016-10-07 15:25:00,52.88,52.88,52.81,52.82,88296.0,42.2589,42.2589,42.203,42.211,88296.0
2016-10-07 15:30:00,52.82,52.83,52.78,52.79,88477.0,42.211,42.219,42.179,42.187,88477.0
2016-10-07 15:35:00,52.79,52.8,52.79,52.79,41313.0,42.187,42.195,42.187,42.187,41313.0
2016-10-07 15:40:00,52.8,52.8,52.76,52.77,31785.0,42.195,42.195,42.163,42.171,31785.0
2016-10-07 15:45:00,52.76,52.79,52.74,52.77,68008.0,42.163,42.187,42.1471,42.171,68008.0
2016-10-07 15:50:00,52.77,52.8,52.76,52.78,65797.0,42.171,42.195,42.163,42.179,65797.0
2016-10-07 15:55:00,52.78,52.79,52.68,52.7,291149.0,42.179,42.187,42.0991,42.1151,291149.0
2016-10-10 09:30:00,52.82,52.91,52.5,52.67,90639.0,42.211,42.2829,41.9553,42.0911,90639.0
2016-10-10 09:35:00,52.7,52.83,52.54,52.72,53882.0,42.1151,42.219,41.9872,42.1311,53882.0
2016-10-10 09:40:00,52.78,52.91,52.77,52.81,34865.0,42.179,42.2829,42.171,42.203,34865.0
2016-10-10 09:45:00,52.82,52.82,52.57,52.59,124661.0,42.211,42.211,42.0112,42.0272,124661.0
2016-10-10 09:50:00,52.62,52.63,52.53,52.55,66950.0,42.0512,42.0592,41.9792,41.9952,66950.0
2016-10-10 09:55:00,52.53,52.61,52.51,52.57,52668.0,41.9792,42.0432,41.9633,42.0112,52668.0
2016-10-10 10:00:00,52.58,52.67,52.51,52.64,31169.0,42.0192,42.0911,41.9633,42.0671,31169.0
2016-10-10 10:05:00,52.66,52.69,52.58,52.61,35658.0,42.0831,42.1071,42.0192,42.0432,35658.0
2016-10-10 10:10:00,52.6,52.63,52.52,52.56,63011.0,42.0352,42.0592,41.9712,42.0032,63011.0
2016-10-10 10:15:00,52.57,52.61,52.52,52.52,62898.0,42.0112,42.0432,41.9712,41.9712,62898.0
2016-10-10 10:20:00,52.52,52.57,52.52,52.54,26967.0,41.9712,42.0112,41.9712,41.9872,26967.0
2016-10-10 10:25:00,52.54,52.55,52.52,52.53,37927.0,41.9872,41.9952,41.9712,41.9792,37927.0
2016-10-10 10:30:00,52.54,52.62,52.54,52.62,37166.0,41.9872,42.0512,41.9872,42.0512,37166.0
2016-10-10 10:35:00,52.61,52.64,52.54,52.55,21173.0,42.0432,42.0671,41.9872,41.9952,21173.0
2016-10-10 10:40:00,52.55,52.6,52.53,52.6,28552.0,41.9952,42.0352,41.9792,42.0352,28552.0
2016-10-10 10:45:00,52.6,52.61,52.53,52.54,15244.0,42.0352,42.0432,41.9792,41.9872,15244.0
2016-10-10 10:50:00,52.54,52.58,52.54,52.54,24410.0,41.9872,42.0192,41.9872,41.9872,24410.0
2016-10-10 10:55:00,52.55,52.6,52.53,52.56,37737.0,41.9952,42.0352,41.9792,42.0032,37737.0
2016-10-10 11:00:00,52.57,52.6,52.53,52.6,32747.0,42.0112,42.0352,41.9792,42.0352,32747.0
2016-10-10 11:05:00,52.6,52.62,52.59,52.6,12408.0,42.0352,42.0512,42.0272,42.0352,12408.0
2016-10-10 11:10:00,52.61,52.61,52.53,52.55,50488.0,42.0432,42.0432,41.9792,41.9952,50488.0
2016-10-10 11:15:00,52.54,52.56,52.45,52.45,95813.0,41.9872,42.0032,41.9153,41.9153,95813.0
2016-10-10 11:20:00,52.45,52.46,52.36,52.38,50853.0,41.9153,41.9233,41.8434,41.8594,50853.0
2016-10-10 11:25:00,52.38,52.39,52.28,52.29,57493.0,41.8594,41.8674,41.7795,41.7874,57493.0
2016-10-10 11:30:00,52.29,52.32,52.23,52.23,83426.0,41.7874,41.8114,41.7395,41.7395,83426.0
2016-10-10 11:35:00,52.23,52.26,52.18,52.22,44356.0,41.7395,41.7635,41.6995,41.7315,44356.0
2016-10-10 11:40:00,52.21,52.24,52.21,52.23,35764.0,41.7235,41.7475,41.7235,41.7395,35764.0
2016-10-10 11:45:00,52.23,52.24,52.17,52.21,54388.0,41.7395,41.7475,41.6915,41.7235,54388.0
2016-10-10 11:50:00,52.2,52.21,52.13,52.14,37402.0,41.7155,41.7235,41.6596,41.6676,37402.0
2016-10-10 11:55:00,52.14,52.14,52.06,52.07,41231.0,41.6676,41.6676,41.6036,41.6116,41231.0
2016-10-10 12:00:00,52.07,52.1,52.0,52.03,42751.0,41.6116,41.6356,41.5557,41.5797,42751.0
2016-10-10 12:05:00,52.03,52.05,51.97,51.98,38928.0,41.5797,41.5956,41.5317,41.5397,38928.0
2016-10-10 12:10:00,51.98,52.0,51.91,51.91,105512.0,41.5397,41.5557,41.4838,41.4838,105512.0
2016-10-10 12:15:00,51.92,51.97,51.89,51.9,43692.0,41.4918,41.5317,41.4678,41.4758,43692.0
2016-10-10 12:20:00,51.9,51.98,51.88,51.93,62184.0,41.4758,41.5397,41.4598,41.4997,62184.0
2016-10-10 12:25:00,51.93,51.93,51.86,51.91,43458.0,41.4997,41.4997,41.4438,41.4838,43458.0
2016-10-10 12:30:00,51.91,51.92,51.86,51.87,24063.0,41.4838,41.4918,41.4438,41.4518,24063.0
2016-10-10 12:35:00,51.87,51.88,51.81,51.82,35631.0,41.4518,41.4598,41.4039,41.4118,35631.0
2016-10-10 12:40:00,51.82,51.83,51.78,51.8,23681.0,41.4118,41.4198,41.3799,41.3959,23681.0
2016-10-10 12:45:00,51.79,51.84,51.78,51.83,46894.0,41.3879,41.4278,41.3799,41.4198,46894.0
2016-10-10 12:50:00,51.83,51.85,51.81,51.81,12846.0,41.4198,41.4358,41.4039,41.4039,12846.0
2016-10-10 12:55:00,51.82,51.84,51.81,51.81,12693.0,41.4118,41.4278,41.4039,41.4039,12693.0
2016-10-10 13:00:00,51.82,51.86,51.81,51.82,22465.0,41.4118,41.4438,41.4039,41.4118,22465.0
2016-10-10 13:05:00,51.83,51.88,51.82,51.87,36250.0,41.4198,41.4598,41.4118,41.4518,36250.0
2016-10-10 13:10:00,51.87,51.91,51.86,51.91,12967.0,41.4518,41.4838,41.4438,41.4838,12967.0
2016-10-10 13:15:00,51.91,51.92,51.85,51.86,16528.0,41.4838,41.4918,41.4358,41.4438,16528.0
2016-10-10 13:20:00,51.86,51.89,51.85,51.87,17736.0,41.4438,41.4678,41.4358,41.4518,17736.0
2016-10-10 13:25:00,51.87,51.89,51.85,51.86,28360.0,41.4518,41.4678,41.4358,41.4438,28360.0
2016-10-10 13:30:00,51.86,51.86,51.81,51.82,16376.0,41.4438,41.4438,41.4039,41.4118,16376.0
2016-10-10 13:35:00,51.82,51.83,51.79,51.8,19972.0,41.4118,41.4198,41.3879,41.3959,19972.0
2016-10-10 13:40:00,51.8,51.8,51.78,51.79,20148.0,41.3959,41.3959,41.3799,41.3879,20148.0
2016-10-10 13:45:00,51.79,51.8,51.77,51.77,18377.0,41.3879,41.3959,41.3719,41.3719,18377.0
2016-10-10 13:50:00,51.78,51.78,51.77,51.77,9405.0,41.3799,41.3799,41.3719,41.3719,9405.0
2016-10-10 13:55:00,51.77,51.81,51.75,51.81,23325.0,41.3719,41.4039,41.3559,41.4039,23325.0
2016-10-10 14:00:00,51.81,51.85,51.8,51.83,14191.0,41.4039,41.4358,41.3959,41.4198,14191.0
2016-10-10 14:05:00,51.83,51.83,51.8,51.82,20309.0,41.4198,41.4198,41.3959,41.4118,20309.0
2016-10-10 14:10:00,51.81,51.85,51.81,51.82,33583.0,41.4039,41.4358,41.4039,41.4118,33583.0
2016-10-10 14:15:00,51.82,51.84,51.81,51.82,11630.0,41.4118,41.4278,41.4039,41.4118,11630.0
2016-10-10 14:20:00,51.83,51.84,51.82,51.83,18766.0,41.4198,41.4278,41.4118,41.4198,18766.0
2016-10-10 14:25:00,51.83,51.83,51.81,51.83,13675.0,41.4198,41.4198,41.4039,41.4198,13675.0
2016-10-10 14:30:00,51.83,51.83,51.78,51.79,22796.0,41.4198,41.4198,41.3799,41.3879,22796.0
2016-10-10 14:35:00,51.8,51.85,51.79,51.81,26743.0,41.3959,41.4358,41.3879,41.4039,26743.0
2016-10-10 14:40:00,51.82,51.82,51.75,51.77,26289.0,41.4118,41.4118,41.3559,41.3719,26289.0
2016-10-10 14:45:00,51.77,51.78,51.75,51.76,25313.0,41.3719,41.3799,41.3559,41.3639,25313.0
2016-10-10 14:50:00,51.76,51.76,51.73,51.73,40273.0,41.3639,41.3639,41.3399,41.3399,40273.0
2016-10-10 14:55:00,51.74,51.75,51.69,51.7,32325.0,41.3479,41.3559,41.308,41.3159,32325.0
2016-10-10 15:00:00,51.7,51.73,51.69,51.72,42009.0,41.3159,41.3399,41.308,41.3319,42009.0
2016-10-10 15:05:00,51.72,51.72,51.68,51.69,29222.0,41.3319,41.3319,41.3,41.308,29222.0
2016-10-10 15:10:00,51.7,51.71,51.63,51.65,37236.0,41.3159,41.3239,41.26,41.276,37236.0
2016-10-10 15:15:00,51.65,51.67,51.64,51.65,48040.0,41.276,41.292,41.268,41.276,48040.0
2016-10-10 15:20:00,51.65,51.72,51.64,51.72,43154.0,41.276,41.3319,41.268,41.3319,43154.0
2016-10-10 15:25:00,51.72,51.76,51.7,51.73,60821.0,41.3319,41.3639,41.3159,41.3399,60821.0
2016-10-10 15:30:00,51.73,51.75,51.71,51.74,59821.0,41.3399,41.3559,41.3239,41.3479,59821.0
2016-10-10 15:35:00,51.73,51.78,51.72,51.73,60330.0,41.3399,41.3799,41.3319,41.3399,60330.0
2016-10-10 15:40:00,51.73,51.74,51.71,51.72,57148.0,41.3399,41.3479,41.3239,41.3319,57148.0
2016-10-10 15:45:00,51.73,51.77,51.71,51.76,132410.0,41.3399,41.3719,41.3239,41.3639,132410.0
2016-10-10 15:50:00,51.75,51.75,51.71,51.73,90534.0,41.3559,41.3559,41.3239,41.3399,90534.0
2016-10-10 15:55:00,51.73,51.79,51.72,51.78,248005.0,41.3399,41.3879,41.3319,41.3799,248005.0
2016-10-11 09:30:00,51.53,51.58,51.42,51.48,87374.0,41.1801,41.22,41.0922,41.1401,87374.0
2016-10-11 09:35:00,51.49,51.6,51.37,51.38,32861.0,41.1481,41.236,41.0522,41.0602,32861.0
2016-10-11 09:40:00,51.37,51.41,51.34,51.35,138922.0,41.0522,41.0842,41.0283,41.0362,138922.0
2016-10-11 09:45:00,51.34,51.34,51.19,51.25,92068.0,41.0283,41.0283,40.9084,40.9563,92068.0
2016-10-11 09:50:00,51.24,51.41,51.22,51.41,62071.0,40.9483,41.0842,40.9324,41.0842,62071.0
2016-10-11 09:55:00,51.4,51.49,51.4,51.44,39756.0,41.0762,41.1481,41.0762,41.1082,39756.0
2016-10-11 10:00:00,51.44,51.53,51.37,51.52,64586.0,41.1082,41.1801,41.0522,41.1721,64586.0
2016-10-11 10:05:00,51.52,51.68,51.48,51.6,103462.0,41.1721,41.3,41.1401,41.236,103462.0
2016-10-11 10:10:00,51.6,51.61,51.39,51.44,27305.0,41.236,41.244,41.0682,41.1082,27305.0
2016-10-11 10:15:00,51.43,51.46,51.4,51.42,32986.0,41.1002,41.1242,41.0762,41.0922,32986.0
2016-10-11 10:20:00,51.41,51.43,51.33,51.33,52236.0,41.0842,41.1002,41.0203,41.0203,52236.0
2016-10-11 10:25:00,51.33,51.33,51.21,51.27,45943.0,41.0203,41.0203,40.9244,40.9723,45943.0
2016-10-11 10:30:00,51.27,51.32,51.27,51.3,41510.0,40.9723,41.0123,40.9723,40.9963,41510.0
2016-10-11 10:35:00,51.3,51.31,51.21,51.26,122376.0,40.9963,41.0043,40.9244,40.9643,122376.0
2016-10-11 10:40:00,51.26,51.26,51.21,51.23,44661.0,40.9643,40.9643,40.9244,40.9403,44661.0
2016-10-11 10:45:00,51.23,51.26,51.18,51.24,32799.0,40.9403,40.9643,40.9004,40.9483,32799.0
2016-10-11 10:50:00,51.23,51.25,51.16,51.21,28213.0,40.9403,40.9563,40.8844,40.9244,28213.0
2016-10-11 10:55:00,51.2,51.21,51.09,51.09,27045.0,40.9164,40.9244,40.8285,40.8285,27045.0
2016-10-11 11:00:00,51.09,51.09,51.0,51.04,32295.0,40.8285,40.8285,40.7565,40.7885,32295.0
2016-10-11 11:05:00,51.04,51.12,51.03,51.05,26365.0,40.7885,40.8524,40.7805,40.7965,26365.0
2016-10-11 11:10:00,51.05,51.14,51.04,51.13,57106.0,40.7965,40.8684,40.7885,40.8604,57106.0
2016-10-11 11:15:00,51.13,51.19,51.1,51.18,68634.0,40.8604,40.9084,40.8365,40.9004,68634.0
2016-10-11 11:20:00,51.18,51.18,51.09,51.11,65799.0,40.9004,40.9004,40.8285,40.8444,65799.0
2016-10-11 11:25:00,51.12,51.2,51.05,51.06,61665.0,40.8524,40.9164,40.7965,40.8045,61665.0
2016-10-11 11:30:00,51.08,51.14,51.07,51.14,36671.0,40.8205,40.8684,40.8125,40.8684,36671.0
2016-10-11 11:35:00,51.14,51.16,51.11,51.13,39312.0,40.8684,40.8844,40.8444,40.8604,39312.0
2016-10-11 11:40:00,51.12,51.22,51.12,51.22,36301.0,40.8524,40.9324,40.8524,40.9324,36301.0
2016-10-11 11:45:00,51.22,51.23,51.14,51.18,42516.0,40.9324,40.9403,40.8684,40.9004,42516.0
2016-10-11 11:50:00,51.16,51.23,51.14,51.23,41598.0,40.8844,40.9403,40.8684,40.9403,41598.0
2016-10-11 11:55:00,51.22,51.31,51.2,51.29,46756.0,40.9324,41.0043,40.9164,40.9883,46756.0
2016-10-11 12:00:00,51.29,51.29,51.18,51.22,27032.0,40.9883,40.9883,40.9004,40.9324,27032.0
2016-10-11 12:05:00,51.21,51.21,51.17,51.19,19473.0,40.9244,40.9244,40.8924,40.9084,19473.0
2016-10-11 12:10:00,51.18,51.19,51.15,51.16,28254.0,40.9004,40.9084,40.8764,40.8844,28254.0
2016-10-11 12:15:00,51.17,51.17,51.13,51.16,62522.0,40.8924,40.8924,40.8604,40.8844,62522.0
2016-10-11 12:20:00,51.15,51.16,51.11,51.13,18413.0,40.8764,40.8844,40.8444,40.8604,18413.0
2016-10-11 12:25:00,51.13,51.18,51.12,51.15,39994.0,40.8604,40.9004,40.8524,40.8764,39994.0
2016-10-11 12:30:00,51.14,51.16,51.12,51.13,28524.0,40.8684,40.8844,40.8524,40.8604,28524.0
2016-10-11 12:35:00,51.13,51.14,51.07,51.12,80093.0,40.8604,40.8684,40.8125,40.8524,80093.0
2016-10-11 12:40:00,51.12,51.17,51.11,51.12,27072.0,40.8524,40.8924,40.8444,40.8524,27072.0
2016-10-11 12:45:00,51.11,51.14,51.08,51.09,20810.0,40.8444,40.8684,40.8205,40.8285,20810.0
2016-10-11 12:50:00,51.08,51.1,51.07,51.07,9450.0,40.8205,40.8365,40.8125,40.8125,9450.0
2016-10-11 12:55:00,51.07,51.08,51.04,51.08,12654.0,40.8125,40.8205,40.7885,40.8205,12654.0
2016-10-11 13:00:00,51.07,51.07,51.01,51.02,15210.0,40.8125,40.8125,40.7645,40.7725,15210.0
2016-10-11 13:05:00,51.03,51.04,50.94,50.97,43493.0,40.7805,40.7885,40.7086,40.7326,43493.0
2016-10-11 13:10:00,50.97,50.98,50.86,50.86,25858.0,40.7326,40.7406,40.6447,40.6447,25858.0
2016-10-11 13:15:00,50.86,50.87,50.81,50.84,40207.0,40.6447,40.6527,40.6047,40.6287,40207.0
2016-10-11 13:20:00,50.84,50.9,50.83,50.89,30788.0,40.6287,40.6766,40.6207,40.6686,30788.0
2016-10-11 13:25:00,50.88,50.91,50.88,50.91,30797.0,40.6606,40.6846,40.6606,40.6846,30797.0
2016-10-11 13:30:00,50.9,50.91,50.8,50.83,62135.0,40.6766,40.6846,40.5967,40.6207,62135.0
2016-10-11 13:35:00,50.82,50.85,50.76,50.77,30162.0,40.6127,40.6367,40.5647,40.5727,30162.0
2016-10-11 13:40:00,50.76,50.84,50.76,50.78,60266.0,40.5647,40.6287,40.5647,40.5807,60266.0
2016-10-11 13:45:00,50.77,50.77,50.67,50.7,59113.0,40.5727,40.5727,40.4928,40.5168,59113.0
2016-10-11 13:50:00,50.69,50.71,50.65,50.68,36279.0,40.5088,40.5248,40.4768,40.5008,36279.0
2016-10-11 13:55:00,50.68,50.68,50.62,50.65,28603.0,40.5008,40.5008,40.4529,40.4768,28603.0
2016-10-11 14:00:00,50.64,50.65,50.61,50.62,28379.0,40.4688,40.4768,40.4449,40.4529,28379.0
2016-10-11 14:05:00,50.62,50.74,50.59,50.73,49679.0,40.4529,40.5488,40.4289,40.5408,49679.0
2016-10-11 14:10:00,50.73,50.76,50.71,50.72,64356.0,40.5408,40.5647,40.5248,40.5328,64356.0
2016-10-11 14:15:00,50.71,50.71,50.53,50.54,43998.0,40.5248,40.5248,40.3809,40.3889,43998.0
2016-10-11 14:20:00,50.54,50.63,50.53,50.61,31765.0,40.3889,40.4609,40.3809,40.4449,31765.0
2016-10-11 14:25:00,50.62,50.64,50.57,50.64,53006.0,40.4529,40.4688,40.4129,40.4688,53006.0
2016-10-11 14:30:00,50.64,50.65,50.55,50.57,26453.0,40.4688,40.4768,40.3969,40.4129,26453.0
2016-10-11 14:35:00,50.57,50.64,50.57,50.62,37142.0,40.4129,40.4688,40.4129,40.4529,37142.0
2016-10-11 14:40:00,50.61,50.62,50.58,50.62,47629.0,40.4449,40.4529,40.4209,40.4529,47629.0
2016-10-11 14:45:00,50.62,50.66,50.62,50.64,32737.0,40.4529,40.4848,40.4529,40.4688,32737.0
2016-10-11 14:50:00,50.64,50.66,50.58,50.65,42674.0,40.4688,40.4848,40.4209,40.4768,42674.0
2016-10-11 14:55:00,50.65,50.65,50.6,50.62,25227.0,40.4768,40.4768,40.4369,40.4529,25227.0
2016-10-11 15:00:00,50.62,50.66,50.6,50.64,24576.0,40.4529,40.4848,40.4369,40.4688,24576.0
2016-10-11 15:05:00,50.64,50.64,50.58,50.62,51354.0,40.4688,40.4688,40.4209,40.4529,51354.0
2016-10-11 15:10:00,50.61,50.72,50.61,50.7,56360.0,40.4449,40.5328,40.4449,40.5168,56360.0
2016-10-11 15:15:00,50.69,50.78,50.67,50.78,57039.0,40.5088,40.5807,40.4928,40.5807,57039.0
2016-10-11 15:20:00,50.78,50.81,50.74,50.79,74812.0,40.5807,40.6047,40.5488,40.5887,74812.0
2016-10-11 15:25:00,50.79,50.8,50.74,50.76,48618.0,40.5887,40.5967,40.5488,40.5647,48618.0
2016-10-11 15:30:00,50.75,50.81,50.75,50.79,74038.0,40.5568,40.6047,40.5568,40.5887,74038.0
2016-10-11 15:35:00,50.79,50.81,50.78,50.8,104000.0,40.5887,40.6047,40.5807,40.5967,104000.0
2016-10-11 15:40:00,50.8,50.85,50.79,50.8,108605.0,40.5967,40.6367,40.5887,40.5967,108605.0
2016-10-11 15:45:00,50.8,50.87,50.79,50.83,94896.0,40.5967,40.6527,40.5887,40.6207,94896.0
2016-10-11 15:50:00,50.83,50.84,50.76,50.78,160195.0,40.6207,40.6287,40.5647,40.5807,160195.0
2016-10-11 15:55:00,50.78,50.8,50.73,50.8,203397.0,40.5807,40.5967,40.5408,40.5967,203397.0
2016-10-12 09:30:00,50.12,50.26,49.77,49.79,324053.0,40.0533,40.1652,39.7736,39.7896,324053.0
2016-10-12 09:35:00,49.79,49.82,49.54,49.55,283312.0,39.7896,39.8135,39.5898,39.5978,283312.0
2016-10-12 09:40:00,49.54,49.65,49.36,49.61,271648.0,39.5898,39.6777,39.4459,39.6457,271648.0
2016-10-12 09:45:00,49.62,49.85,49.62,49.78,181655.0,39.6537,39.8375,39.6537,39.7816,181655.0
2016-10-12 09:50:00,49.77,49.98,49.7,49.93,146230.0,39.7736,39.9414,39.7177,39.9015,146230.0
2016-10-12 09:55:00,49.95,50.13,49.91,50.08,149354.0,39.9174,40.0613,39.8855,40.0213,149354.0
2016-10-12 10:00:00,50.07,50.23,50.04,50.16,81217.0,40.0133,40.1412,39.9894,40.0853,81217.0
2016-10-12 10:05:00,50.16,50.28,50.16,50.28,98168.0,40.0853,40.1812,40.0853,40.1812,98168.0
2016-10-12 10:10:00,50.28,50.33,50.22,50.3,83950.0,40.1812,40.2211,40.1332,40.1971,83950.0
2016-10-12 10:15:00,50.31,50.42,50.29,50.4,84639.0,40.2051,40.293,40.1891,40.2771,84639.0
2016-10-12 10:20:00,50.4,50.51,50.4,50.43,93455.0,40.2771,40.365,40.2771,40.301,93455.0
2016-10-12 10:25:00,50.44,50.62,50.43,50.55,92974.0,40.309,40.4529,40.301,40.3969,92974.0
2016-10-12 10:30:00,50.55,50.55,50.42,50.45,68074.0,40.3969,40.3969,40.293,40.317,68074.0
2016-10-12 10:35:00,50.44,50.44,50.31,50.36,66711.0,40.309,40.309,40.2051,40.2451,66711.0
2016-10-12 10:40:00,50.36,50.43,50.31,50.35,57496.0,40.2451,40.301,40.2051,40.2371,57496.0
2016-10-12 10:45:00,50.34,50.34,50.22,50.23,35001.0,40.2291,40.2291,40.1332,40.1412,35001.0
2016-10-12 10:50:00,50.24,50.24,50.15,50.19,44938.0,40.1492,40.1492,40.0773,40.1092,44938.0
2016-10-12 10:55:00,50.18,50.28,50.17,50.19,80438.0,40.1012,40.1812,40.0932,40.1092,80438.0
2016-10-12 11:00:00,50.19,50.23,50.16,50.23,38437.0,40.1092,40.1412,40.0853,40.1412,38437.0
2016-10-12 11:05:00,50.23,50.26,50.2,50.22,46058.0,40.1412,40.1652,40.1172,40.1332,46058.0
2016-10-12 11:10:00,50.21,50.27,50.21,50.24,33457.0,40.1252,40.1732,40.1252,40.1492,33457.0
2016-10-12 11:15:00,50.24,50.25,50.15,50.17,39278.0,40.1492,40.1572,40.0773,40.0932,39278.0
2016-10-12 11:20:00,50.17,50.24,50.16,50.23,46239.0,40.0932,40.1492,40.0853,40.1412,46239.0
2016-10-12 11:25:00,50.23,50.31,50.23,50.27,39569.0,40.1412,40.2051,40.1412,40.1732,39569.0
2016-10-12 11:30:00,50.28,50.39,50.28,50.36,35717.0,40.1812,40.2691,40.1812,40.2451,35717.0
2016-10-12 11:35:00,50.37,50.4,50.36,50.38,21066.0,40.2531,40.2771,40.2451,40.2611,21066.0
2016-10-12 11:40:00,50.38,50.44,50.32,50.42,42957.0,40.2611,40.309,40.2131,40.293,42957.0
2016-10-12 11:45:00,50.42,50.44,50.34,50.38,41688.0,40.293,40.309,40.2291,40.2611,41688.0
2016-10-12 11:50:00,50.39,50.41,50.36,50.37,26728.0,40.2691,40.285,40.2451,40.2531,26728.0
2016-10-12 11:55:00,50.37,50.41,50.3,50.33,39530.0,40.2531,40.285,40.1971,40.2211,39530.0
2016-10-12 12:00:00,50.32,50.41,50.31,50.41,46887.0,40.2131,40.285,40.2051,40.285,46887.0
2016-10-12 12:05:00,50.41,50.41,50.32,50.34,23375.0,40.285,40.285,40.2131,40.2291,23375.0
2016-10-12 12:10:00,50.35,50.44,50.34,50.42,31645.0,40.2371,40.309,40.2291,40.293,31645.0
2016-10-12 12:15:00,50.42,50.42,50.35,50.37,22277.0,40.293,40.293,40.2371,40.2531,22277.0
2016-10-12 12:20:00,50.36,50.38,50.33,50.37,34609.0,40.2451,40.2611,40.2211,40.2531,34609.0
2016-10-12 12:25:00,50.38,50.38,50.32,50.32,35303.0,40.2611,40.2611,40.2131,40.2131,35303.0
2016-10-12 12:30:00,50.33,50.35,50.28,50.33,40213.0,40.2211,40.2371,40.1812,40.2211,40213.0
2016-10-12 12:35:00,50.34,50.36,50.27,50.3,66931.0,40.2291,40.2451,40.1732,40.1971,66931.0
2016-10-12 12:40:00,50.3,50.35,50.28,50.34,29484.0,40.1971,40.2371,40.1812,40.2291,29484.0
2016-10-12 12:45:00,50.34,50.35,50.29,50.3,30200.0,40.2291,40.2371,40.1891,40.1971,30200.0
2016-10-12 12:50:00,50.31,50.44,50.3,50.43,60605.0,40.2051,40.309,40.1971,40.301,60605.0
2016-10-12 12:55:00,50.44,50.49,50.43,50.44,38051.0,40.309,40.349,40.301,40.309,38051.0
2016-10-12 13:00:00,50.44,50.44,50.38,50.38,31614.0,40.309,40.309,40.2611,40.2611,31614.0
2016-10-12 13:05:00,50.38,50.39,50.36,50.38,38489.0,40.2611,40.2691,40.2451,40.2611,38489.0
2016-10-12 13:10:00,50.38,50.39,50.3,50.33,70499.0,40.2611,40.2691,40.1971,40.2211,70499.0
2016-10-12 13:15:00,50.34,50.35,50.32,50.33,30347.0,40.2291,40.2371,40.2131,40.2211,30347.0
2016-10-12 13:20:00,50.34,50.35,50.27,50.3,41348.0,40.2291,40.2371,40.1732,40.1971,41348.0
2016-10-12 13:25:00,50.3,50.34,50.29,50.33,38905.0,40.1971,40.2291,40.1891,40.2211,38905.0
2016-10-12 13:30:00,50.34,50.37,50.31,50.31,38635.0,40.2291,40.2531,40.2051,40.2051,38635.0
2016-10-12 13:35:00,50.31,50.32,50.27,50.28,49959.0,40.2051,40.2131,40.1732,40.1812,49959.0
2016-10-12 13:40:00,50.28,50.3,50.26,50.28,31621.0,40.1812,40.1971,40.1652,40.1812,31621.0
2016-10-12 13:45:00,50.28,50.29,50.23,50.24,43107.0,40.1812,40.1891,40.1412,40.1492,43107.0
2016-10-12 13:50:00,50.24,50.28,50.22,50.25,47861.0,40.1492,40.1812,40.1332,40.1572,47861.0
2016-10-12 13:55:00,50.26,50.3,50.25,50.29,32611.0,40.1652,40.1971,40.1572,40.1891,32611.0
2016-10-12 14:00:00,50.29,50.33,50.12,50.18,79157.0,40.1891,40.2211,40.0533,40.1012,79157.0
2016-10-12 14:05:00,50.18,50.25,50.15,50.23,56874.0,40.1012,40.1572,40.0773,40.1412,56874.0
2016-10-12 14:10:00,50.23,50.3,50.21,50.28,43840.0,40.1412,40.1971,40.1252,40.1812,43840.0
2016-10-12 14:15:00,50.28,50.35,50.25,50.31,71979.0,40.1812,40.2371,40.1572,40.2051,71979.0
2016-10-12 14:20:00,50.31,50.35,50.3,50.32,47516.0,40.2051,40.2371,40.1971,40.2131,47516.0
2016-10-12 14:25:00,50.32,50.32,50.25,50.27,144393.0,40.2131,40.2131,40.1572,40.1732,144393.0
2016-10-12 14:30:00,50.27,50.3,50.25,50.27,50065.0,40.1732,40.1971,40.1572,40.1732,50065.0
2016-10-12 14:35:00,50.27,50.29,50.23,50.23,52147.0,40.1732,40.1891,40.1412,40.1412,52147.0
2016-10-12 14:40:00,50.24,50.25,50.14,50.16,45823.0,40.1492,40.1572,40.0693,40.0853,45823.0
2016-10-12 14:45:00,50.16,50.16,50.1,50.12,42430.0,40.0853,40.0853,40.0373,40.0533,42430.0
2016-10-12 14:50:00,50.13,50.18,50.13,50.16,53313.0,40.0613,40.1012,40.0613,40.0853,53313.0
2016-10-12 14:55:00,50.16,50.18,50.11,50.11,58001.0,40.0853,40.1012,40.0453,40.0453,58001.0
2016-10-12 15:00:00,50.11,50.12,50.07,50.1,47177.0,40.0453,40.0533,40.0133,40.0373,47177.0
2016-10-12 15:05:00,50.11,50.18,50.09,50.15,54313.0,40.0453,40.1012,40.0293,40.0773,54313.0
2016-10-12 15:10:00,50.16,50.2,50.15,50.18,51775.0,40.0853,40.1172,40.0773,40.1012,51775.0
2016-10-12 15:15:00,50.18,50.18,50.11,50.16,52674.0,40.1012,40.1012,40.0453,40.0853,52674.0
2016-10-12 15:20:00,50.16,50.19,50.15,50.16,73777.0,40.0853,40.1092,40.0773,40.0853,73777.0
2016-10-12 15:25:00,50.15,50.15,50.08,50.09,60272.0,40.0773,40.0773,40.0213,40.0293,60272.0
2016-10-12 15:30:00,50.09,50.12,50.05,50.07,79021.0,40.0293,40.0533,39.9974,40.0133,79021.0
2016-10-12 15:35:00,50.07,50.19,50.06,50.18,102399.0,40.0133,40.1092,40.0053,40.1012,102399.0
2016-10-12 15:40:00,50.19,50.23,50.17,50.22,112439.0,40.1092,40.1412,40.0932,40.1332,112439.0
2016-10-12 15:45:00,50.21,50.27,50.2,50.23,135458.0,40.1252,40.1732,40.1172,40.1412,135458.0
2016-10-12 15:50:00,50.23,50.25,50.18,50.25,182016.0,40.1412,40.1572,40.1012,40.1572,182016.0
2016-10-12 15:55:00,50.25,50.26,50.16,50.19,320071.0,40.1572,40.1652,40.0853,40.1092,320071.0
2016-10-13 09:30:00,49.62,49.67,49.44,49.49,148418.0,39.6537,39.6937,39.5099,39.5498,148418.0
2016-10-13 09:35:00,49.47,49.6,49.45,49.58,123103.0,39.5338,39.6377,39.5179,39.6218,123103.0
2016-10-13 09:40:00,49.58,49.73,49.53,49.69,84063.0,39.6218,39.7416,39.5818,39.7097,84063.0
2016-10-13 09:45:00,49.68,49.72,49.65,49.69,51441.0,39.7017,39.7336,39.6777,39.7097,51441.0
2016-10-13 09:50:00,49.69,49.7,49.56,49.59,60558.0,39.7097,39.7177,39.6058,39.6297,60558.0
2016-10-13 09:55:00,49.59,49.59,49.48,49.52,82858.0,39.6297,39.6297,39.5418,39.5738,82858.0
2016-10-13 10:00:00,49.52,49.53,49.47,49.52,51451.0,39.5738,39.5818,39.5338,39.5738,51451.0
2016-10-13 10:05:00,49.51,49.58,49.45,49.58,42687.0,39.5658,39.6218,39.5179,39.6218,42687.0
2016-10-13 10:10:00,49.57,49.59,49.44,49.48,51425.0,39.6138,39.6297,39.5099,39.5418,51425.0
2016-10-13 10:15:00,49.46,49.52,49.44,49.45,65554.0,39.5259,39.5738,39.5099,39.5179,65554.0
2016-10-13 10:20:00,49.44,49.5,49.38,49.49,79777.0,39.5099,39.5578,39.4619,39.5498,79777.0
2016-10-13 10:25:00,49.5,49.5,49.37,49.38,41284.0,39.5578,39.5578,39.4539,39.4619,41284.0
2016-10-13 10:30:00,49.38,49.38,49.31,49.37,65088.0,39.4619,39.4619,39.406,39.4539,65088.0
2016-10-13 10:35:00,49.37,49.54,49.37,49.53,35341.0,39.4539,39.5898,39.4539,39.5818,35341.0
2016-10-13 10:40:00,49.52,49.53,49.37,49.4,66727.0,39.5738,39.5818,39.4539,39.4779,66727.0
2016-10-13 10:45:00,49.41,49.43,49.22,49.23,65440.0,39.4859,39.5019,39.3341,39.3421,65440.0
2016-10-13 10:50:00,49.24,49.33,49.22,49.29,24709.0,39.35,39.422,39.3341,39.39,24709.0
2016-10-13 10:55:00,49.29,49.36,49.26,49.36,31248.0,39.39,39.4459,39.366,39.4459,31248.0
2016-10-13 11:00:00,49.36,49.37,49.25,49.3,45779.0,39.4459,39.4539,39.358,39.398,45779.0
2016-10-13 11:05:00,49.3,49.42,49.29,49.39,55730.0,39.398,39.4939,39.39,39.4699,55730.0
2016-10-13 11:10:00,49.39,49.48,49.37,49.48,47523.0,39.4699,39.5418,39.4539,39.5418,47523.0
2016-10-13 11:15:00,49.48,49.61,49.47,49.61,48070.0,39.5418,39.6457,39.5338,39.6457,48070.0
2016-10-13 11:20:00,49.62,49.65,49.6,49.64,34464.0,39.6537,39.6777,39.6377,39.6697,34464.0
2016-10-13 11:25:00,49.65,49.68,49.64,49.65,54161.0,39.6777,39.7017,39.6697,39.6777,54161.0
2016-10-13 11:30:00,49.64,49.73,49.64,49.73,53006.0,39.6697,39.7416,39.6697,39.7416,53006.0
2016-10-13 11:35:00,49.72,49.73,49.68,49.69,25139.0,39.7336,39.7416,39.7017,39.7097,25139.0
2016-10-13 11:40:00,49.7,49.73,49.67,49.71,15855.0,39.7177,39.7416,39.6937,39.7256,15855.0
2016-10-13 11:45:00,49.71,49.74,49.63,49.65,31343.0,39.7256,39.7496,39.6617,39.6777,31343.0
2016-10-13 11:50:00,49.65,49.72,49.62,49.67,17651.0,39.6777,39.7336,39.6537,39.6937,17651.0
2016-10-13 11:55:00,49.67,49.7,49.64,49.7,15959.0,39.6937,39.7177,39.6697,39.7177,15959.0
2016-10-13 12:00:00,49.7,49.7,49.64,49.66,12531.0,39.7177,39.7177,39.6697,39.6857,12531.0
2016-10-13 12:05:00,49.66,49.73,49.66,49.73,23834.0,39.6857,39.7416,39.6857,39.7416,23834.0
2016-10-13 12:10:00,49.73,49.74,49.65,49.68,27415.0,39.7416,39.7496,39.6777,39.7017,27415.0
2016-10-13 12:15:00,49.68,49.69,49.64,49.65,18194.0,39.7017,39.7097,39.6697,39.6777,18194.0
2016-10-13 12:20:00,49.66,49.68,49.64,49.68,17237.0,39.6857,39.7017,39.6697,39.7017,17237.0
2016-10-13 12:25:00,49.67,49.68,49.64,49.64,23751.0,39.6937,39.7017,39.6697,39.6697,23751.0
2016-10-13 12:30:00,49.64,49.67,49.63,49.64,19324.0,39.6697,39.6937,39.6617,39.6697,19324.0
2016-10-13 12:35:00,49.64,49.79,49.63,49.78,28543.0,39.6697,39.7896,39.6617,39.7816,28543.0
2016-10-13 12:40:00,49.78,49.85,49.78,49.83,52918.0,39.7816,39.8375,39.7816,39.8215,52918.0
2016-10-13 12:45:00,49.83,49.87,49.79,49.85,60480.0,39.8215,39.8535,39.7896,39.8375,60480.0
2016-10-13 12:50:00,49.85,49.85,49.81,49.81,24767.0,39.8375,39.8375,39.8056,39.8056,24767.0
2016-10-13 12:55:00,49.81,49.88,49.81,49.85,21936.0,39.8056,39.8615,39.8056,39.8375,21936.0
2016-10-13 13:00:00,49.85,49.9,49.83,49.9,22431.0,39.8375,39.8775,39.8215,39.8775,22431.0
2016-10-13 13:05:00,49.89,49.9,49.8,49.88,41751.0,39.8695,39.8775,39.7976,39.8615,41751.0
2016-10-13 13:10:00,49.87,49.87,49.8,49.81,26309.0,39.8535,39.8535,39.7976,39.8056,26309.0
2016-10-13 13:15:00,49.8,49.84,49.8,49.8,28594.0,39.7976,39.8295,39.7976,39.7976,28594.0
2016-10-13 13:20:00,49.8,49.86,49.79,49.84,38860.0,39.7976,39.8455,39.7896,39.8295,38860.0
2016-10-13 13:25:00,49.84,49.88,49.83,49.88,12948.0,39.8295,39.8615,39.8215,39.8615,12948.0
2016-10-13 13:30:00,49.87,49.91,49.86,49.89,32656.0,39.8535,39.8855,39.8455,39.8695,32656.0
2016-10-13 13:35:00,49.9,49.9,49.86,49.89,25134.0,39.8775,39.8775,39.8455,39.8695,25134.0
2016-10-13 13:40:00,49.88,49.98,49.88,49.95,38342.0,39.8615,39.9414,39.8615,39.9174,38342.0
2016-10-13 13:45:00,49.95,49.98,49.94,49.96,27021.0,39.9174,39.9414,39.9094,39.9254,27021.0
2016-10-13 13:50:00,49.95,50.07,49.95,50.07,60961.0,39.9174,40.0133,39.9174,40.0133,60961.0
2016-10-13 13:55:00,50.06,50.15,49.96,50.14,65619.0,40.0053,40.0773,39.9254,40.0693,65619.0
2016-10-13 14:00:00,50.14,50.18,50.1,50.15,29800.0,40.0693,40.1012,40.0373,40.0773,29800.0
2016-10-13 14:05:00,50.14,50.18,50.14,50.18,25218.0,40.0693,40.1012,40.0693,40.1012,25218.0
2016-10-13 14:10:00,50.18,50.2,50.14,50.17,37649.0,40.1012,40.1172,40.0693,40.0932,37649.0
2016-10-13 14:15:00,50.16,50.17,50.11,50.13,17596.0,40.0853,40.0932,40.0453,40.0613,17596.0
2016-10-13 14:20:00,50.13,50.18,50.09,50.16,31787.0,40.0613,40.1012,40.0293,40.0853,31787.0
2016-10-13 14:25:00,50.16,50.18,50.12,50.15,26206.0,40.0853,40.1012,40.0533,40.0773,26206.0
2016-10-13 14:30:00,50.15,50.22,50.14,50.16,21601.0,40.0773,40.1332,40.0693,40.0853,21601.0
2016-10-13 14:35:00,50.16,50.17,50.09,50.1,17937.0,40.0853,40.0932,40.0293,40.0373,17937.0
2016-10-13 14:40:00,50.1,50.14,50.05,50.09,45228.0,40.0373,40.0693,39.9974,40.0293,45228.0
2016-10-13 14:45:00,50.1,50.17,50.09,50.14,37751.0,40.0373,40.0932,40.0293,40.0693,37751.0
2016-10-13 14:50:00,50.15,50.22,50.13,50.2,29357.0,40.0773,40.1332,40.0613,40.1172,29357.0
2016-10-13 14:55:00,50.21,50.26,50.17,50.18,31503.0,40.1252,40.1652,40.0932,40.1012,31503.0
2016-10-13 15:00:00,50.18,50.23,50.16,50.22,47110.0,40.1012,40.1412,40.0853,40.1332,47110.0
2016-10-13 15:05:00,50.23,50.23,50.17,50.22,29346.0,40.1412,40.1412,40.0932,40.1332,29346.0
2016-10-13 15:10:00,50.21,50.23,50.2,50.2,17491.0,40.1252,40.1412,40.1172,40.1172,17491.0
2016-10-13 15:15:00,50.21,50.22,50.17,50.19,24718.0,40.1252,40.1332,40.0932,40.1092,24718.0
2016-10-13 15:20:00,50.19,50.21,50.16,50.21,28568.0,40.1092,40.1252,40.0853,40.1252,28568.0
2016-10-13 15:25:00,50.2,50.21,50.13,50.14,31798.0,40.1172,40.1252,40.0613,40.0693,31798.0
2016-10-13 15:30:00,50.14,50.2,50.13,50.19,42309.0,40.0693,40.1172,40.0613,40.1092,42309.0
2016-10-13 15:35:00,50.2,50.23,50.18,50.21,51135.0,40.1172,40.1412,40.1012,40.1252,51135.0
2016-10-13 15:40:00,50.2,50.23,50.18,50.19,58282.0,40.1172,40.1412,40.1012,40.1092,58282.0
2016-10-13 15:45:00,50.18,50.2,50.16,50.18,100546.0,40.1012,40.1172,40.0853,40.1012,100546.0
2016-10-13 15:50:00,50.17,50.19,50.14,50.17,156918.0,40.0932,40.1092,40.0693,40.0932,156918.0
2016-10-13 15:55:00,50.17,50.21,50.13,50.21,217242.0,40.0932,40.1252,40.0613,40.1252,217242.0
2016-10-14 09:30:00,50.56,50.65,50.36,50.43,81208.0,40.4049,40.4768,40.2451,40.301,81208.0
2016-10-14 09:35:00,50.45,50.63,50.44,50.57,37092.0,40.317,40.4609,40.309,40.4129,37092.0
2016-10-14 09:40:00,50.58,50.59,50.47,50.52,29857.0,40.4209,40.4289,40.333,40.373,29857.0
2016-10-14 09:45:00,50.53,50.61,50.52,50.55,31720.0,40.3809,40.4449,40.373,40.3969,31720.0
2016-10-14 09:50:00,50.55,50.58,50.46,50.48,22564.0,40.3969,40.4209,40.325,40.341,22564.0
2016-10-14 09:55:00,50.48,50.54,50.33,50.34,36012.0,40.341,40.3889,40.2211,40.2291,36012.0
2016-10-14 10:00:00,50.34,50.39,50.25,50.37,34931.0,40.2291,40.2691,40.1572,40.2531,34931.0
2016-10-14 10:05:00,50.37,50.38,50.29,50.32,36910.0,40.2531,40.2611,40.1891,40.2131,36910.0
2016-10-14 10:10:00,50.33,50.45,50.29,50.42,71294.0,40.2211,40.317,40.1891,40.293,71294.0
2016-10-14 10:15:00,50.43,50.45,50.4,50.41,32405.0,40.301,40.317,40.2771,40.285,32405.0
2016-10-14 10:20:00,50.41,50.45,50.37,50.4,30216.0,40.285,40.317,40.2531,40.2771,30216.0
2016-10-14 10:25:00,50.41,50.41,50.33,50.33,19835.0,40.285,40.285,40.2211,40.2211,19835.0
2016-10-14 10:30:00,50.34,50.42,50.33,50.35,36804.0,40.2291,40.293,40.2211,40.2371,36804.0
2016-10-14 10:35:00,50.36,50.39,50.32,50.38,19891.0,40.2451,40.2691,40.2131,40.2611,19891.0
2016-10-14 10:40:00,50.38,50.45,50.38,50.42,22111.0,40.2611,40.317,40.2611,40.293,22111.0
2016-10-14 10:45:00,50.41,50.43,50.38,50.38,17325.0,40.285,40.301,40.2611,40.2611,17325.0
2016-10-14 10:50:00,50.38,50.39,50.28,50.29,34225.0,40.2611,40.2691,40.1812,40.1891,34225.0
2016-10-14 10:55:00,50.29,50.35,50.28,50.33,23228.0,40.1891,40.2371,40.1812,40.2211,23228.0
2016-10-14 11:00:00,50.32,50.32,50.18,50.18,31813.0,40.2131,40.2131,40.1012,40.1012,31813.0
2016-10-14 11:05:00,50.18,50.19,50.12,50.13,21174.0,40.1012,40.1092,40.0533,40.0613,21174.0
2016-10-14 11:10:00,50.14,50.14,50.05,50.06,29447.0,40.0693,40.0693,39.9974,40.0053,29447.0
2016-10-14 11:15:00,50.05,50.13,50.05,50.13,31023.0,39.9974,40.0613,39.9974,40.0613,31023.0
2016-10-14 11:20:00,50.13,50.14,50.08,50.12,40551.0,40.0613,40.0693,40.0213,40.0533,40551.0
2016-10-14 11:25:00,50.12,50.15,50.04,50.06,48307.0,40.0533,40.0773,39.9894,40.0053,48307.0
2016-10-14 11:30:00,50.05,50.05,49.97,50.03,33073.0,39.9974,39.9974,39.9334,39.9814,33073.0
2016-10-14 11:35:00,50.04,50.08,50.02,50.05,55760.0,39.9894,40.0213,39.9734,39.9974,55760.0
2016-10-14 11:40:00,50.05,50.11,50.04,50.08,47069.0,39.9974,40.0453,39.9894,40.0213,47069.0
2016-10-14 11:45:00,50.07,50.08,50.02,50.04,55904.0,40.0133,40.0213,39.9734,39.9894,55904.0
2016-10-14 11:50:00,50.04,50.1,50.04,50.08,50524.0,39.9894,40.0373,39.9894,40.0213,50524.0
2016-10-14 11:55:00,50.07,50.08,50.02,50.02,29823.0,40.0133,40.0213,39.9734,39.9734,29823.0
2016-10-14 12:00:00,50.02,50.07,50.01,50.05,20211.0,39.9734,40.0133,39.9654,39.9974,20211.0
2016-10-14 12:05:00,50.06,50.1,50.04,50.07,20853.0,40.0053,40.0373,39.9894,40.0133,20853.0
2016-10-14 12:10:00,50.07,50.07,50.01,50.06,24674.0,40.0133,40.0133,39.9654,40.0053,24674.0
2016-10-14 12:15:00,50.06,50.07,49.96,49.99,15585.0,40.0053,40.0133,39.9254,39.9494,15585.0
2016-10-14 12:20:00,49.99,50.01,49.96,49.98,30383.0,39.9494,39.9654,39.9254,39.9414,30383.0
2016-10-14 12:25:00,49.98,50.07,49.96,50.06,21762.0,39.9414,40.0133,39.9254,40.0053,21762.0
2016-10-14 12:30:00,50.06,50.09,50.05,50.06,19846.0,40.0053,40.0293,39.9974,40.0053,19846.0
2016-10-14 12:35:00,50.05,50.07,50.04,50.05,29314.0,39.9974,40.0133,39.9894,39.9974,29314.0
2016-10-14 12:40:00,50.05,50.09,50.05,50.06,20944.0,39.9974,40.0293,39.9974,40.0053,20944.0
2016-10-14 12:45:00,50.07,50.07,50.0,50.02,10787.0,40.0133,40.0133,39.9574,39.9734,10787.0
2016-10-14 12:50:00,50.02,50.05,49.98,50.04,12801.0,39.9734,39.9974,39.9414,39.9894,12801.0
2016-10-14 12:55:00,50.05,50.06,50.02,50.05,11555.0,39.9974,40.0053,39.9734,39.9974,11555.0
2016-10-14 13:00:00,50.04,50.07,50.02,50.02,17542.0,39.9894,40.0133,39.9734,39.9734,17542.0
2016-10-14 13:05:00,50.03,50.2,50.02,50.2,22209.0,39.9814,40.1172,39.9734,40.1172,22209.0
2016-10-14 13:10:00,50.2,50.2,50.16,50.17,18217.0,40.1172,40.1172,40.0853,40.0932,18217.0
2016-10-14 13:15:00,50.17,50.22,50.16,50.19,19173.0,40.0932,40.1332,40.0853,40.1092,19173.0
2016-10-14 13:20:00,50.18,50.24,50.17,50.19,45134.0,40.1012,40.1492,40.0932,40.1092,45134.0
2016-10-14 13:25:00,50.19,50.21,50.11,50.12,36054.0,40.1092,40.1252,40.0453,40.0533,36054.0
2016-10-14 13:30:00,50.12,50.29,50.09,50.25,49017.0,40.0533,40.1891,40.0293,40.1572,49017.0
2016-10-14 13:35:00,50.25,50.25,50.19,50.23,16495.0,40.1572,40.1572,40.1092,40.1412,16495.0
2016-10-14 13:40:00,50.23,50.24,50.13,50.14,22203.0,40.1412,40.1492,40.0613,40.0693,22203.0
2016-10-14 13:45:00,50.15,50.23,50.13,50.2,74608.0,40.0773,40.1412,40.0613,40.1172,74608.0
2016-10-14 13:50:00,50.2,50.2,50.09,50.12,196202.0,40.1172,40.1172,40.0293,40.0533,196202.0
2016-10-14 13:55:00,50.12,50.2,50.11,50.18,47653.0,40.0533,40.1172,40.0453,40.1012,47653.0
2016-10-14 14:00:00,50.16,50.16,50.09,50.1,26851.0,40.0853,40.0853,40.0293,40.0373,26851.0
2016-10-14 14:05:00,50.09,50.12,50.02,50.03,44582.0,40.0293,40.0533,39.9734,39.9814,44582.0
2016-10-14 14:10:00,50.04,50.06,50.01,50.04,29305.0,39.9894,40.0053,39.9654,39.9894,29305.0
2016-10-14 14:15:00,50.03,50.08,50.01,50.08,39088.0,39.9814,40.0213,39.9654,40.0213,39088.0
2016-10-14 14:20:00,50.07,50.14,50.07,50.13,46893.0,40.0133,40.0693,40.0133,40.0613,46893.0
2016-10-14 14:25:00,50.12,50.16,50.08,50.14,38700.0,40.0533,40.0853,40.0213,40.0693,38700.0
2016-10-14 14:30:00,50.14,50.16,50.03,50.05,35901.0,40.0693,40.0853,39.9814,39.9974,35901.0
2016-10-14 14:35:00,50.05,50.07,50.02,50.03,54048.0,39.9974,40.0133,39.9734,39.9814,54048.0
2016-10-14 14:40:00,50.04,50.06,49.99,50.01,36813.0,39.9894,40.0053,39.9494,39.9654,36813.0
2016-10-14 14:45:00,50.0,50.01,49.94,49.95,38929.0,39.9574,39.9654,39.9094,39.9174,38929.0
2016-10-14 14:50:00,49.95,50.03,49.94,50.01,26553.0,39.9174,39.9814,39.9094,39.9654,26553.0
2016-10-14 14:55:00,50.0,50.02,49.96,49.98,36211.0,39.9574,39.9734,39.9254,39.9414,36211.0
2016-10-14 15:00:00,49.98,50.02,49.98,50.0,31395.0,39.9414,39.9734,39.9414,39.9574,31395.0
2016-10-14 15:05:00,50.0,50.05,49.99,50.03,32752.0,39.9574,39.9974,39.9494,39.9814,32752.0
2016-10-14 15:10:00,50.02,50.04,50.01,50.02,20900.0,39.9734,39.9894,39.9654,39.9734,20900.0
2016-10-14 15:15:00,50.03,50.04,49.96,49.97,184803.0,39.9814,39.9894,39.9254,39.9334,184803.0
2016-10-14 15:20:00,49.97,50.02,49.95,49.98,52890.0,39.9334,39.9734,39.9174,39.9414,52890.0
2016-10-14 15:25:00,49.98,50.0,49.96,49.99,26896.0,39.9414,39.9574,39.9254,39.9494,26896.0
2016-10-14 15:30:00,49.98,50.02,49.96,49.98,39923.0,39.9414,39.9734,39.9254,39.9414,39923.0
2016-10-14 15:35:00,49.99,50.06,49.98,50.05,52825.0,39.9494,40.0053,39.9414,39.9974,52825.0
2016-10-14 15:40:00,50.05,50.08,50.01,50.01,76315.0,39.9974,40.0213,39.9654,39.9654,76315.0
2016-10-14 15:45:00,50.02,50.02,49.96,49.96,80789.0,39.9734,39.9734,39.9254,39.9254,80789.0
2016-10-14 15:50:00,49.97,50.0,49.94,49.95,93536.0,39.9334,39.9574,39.9094,39.9174,93536.0
2016-10-14 15:55:00,49.96,49.98,49.88,49.89,187456.0,39.9254,39.9414,39.8615,39.8695,187456.0
2016-10-17 09:30:00,49.91,50.04,49.9,49.97,71026.0,39.8855,39.9894,39.8775,39.9334,71026.0
2016-10-17 09:35:00,49.99,49.99,49.85,49.94,35970.0,39.9494,39.9494,39.8375,39.9094,35970.0
2016-10-17 09:40:00,49.92,49.96,49.81,49.85,26166.0,39.8935,39.9254,39.8056,39.8375,26166.0
2016-10-17 09:45:00,49.85,49.89,49.83,49.88,41272.0,39.8375,39.8695,39.8215,39.8615,41272.0
2016-10-17 09:50:00,49.89,49.95,49.76,49.78,13669.0,39.8695,39.9174,39.7656,39.7816,13669.0
2016-10-17 09:55:00,49.78,49.84,49.75,49.76,11749.0,39.7816,39.8295,39.7576,39.7656,11749.0
2016-10-17 10:00:00,49.77,49.85,49.77,49.83,17914.0,39.7736,39.8375,39.7736,39.8215,17914.0
2016-10-17 10:05:00,49.83,49.83,49.74,49.76,19594.0,39.8215,39.8215,39.7496,39.7656,19594.0
2016-10-17 10:10:00,49.76,49.79,49.74,49.78,44978.0,39.7656,39.7896,39.7496,39.7816,44978.0
2016-10-17 10:15:00,49.78,49.89,49.78,49.85,25162.0,39.7816,39.8695,39.7816,39.8375,25162.0
2016-10-17 10:20:00,49.85,49.95,49.81,49.94,28703.0,39.8375,39.9174,39.8056,39.9094,28703.0
2016-10-17 10:25:00,49.94,49.99,49.91,49.92,22153.0,39.9094,39.9494,39.8855,39.8935,22153.0
2016-10-17 10:30:00,49.93,49.94,49.88,49.91,24853.0,39.9015,39.9094,39.8615,39.8855,24853.0
2016-10-17 10:35:00,49.9,49.98,49.88,49.95,35892.0,39.8775,39.9414,39.8615,39.9174,35892.0
2016-10-17 10:40:00,49.95,49.96,49.86,49.87,32394.0,39.9174,39.9254,39.8455,39.8535,32394.0
2016-10-17 10:45:00,49.87,49.89,49.81,49.84,24236.0,39.8535,39.8695,39.8056,39.8295,24236.0
2016-10-17 10:50:00,49.83,49.86,49.78,49.82,26552.0,39.8215,39.8455,39.7816,39.8135,26552.0
2016-10-17 10:55:00,49.83,49.86,49.79,49.85,27165.0,39.8215,39.8455,39.7896,39.8375,27165.0
2016-10-17 11:00:00,49.85,49.86,49.8,49.83,26273.0,39.8375,39.8455,39.7976,39.8215,26273.0
2016-10-17 11:05:00,49.83,49.87,49.81,49.83,24672.0,39.8215,39.8535,39.8056,39.8215,24672.0
2016-10-17 11:10:00,49.83,49.87,49.8,49.84,46904.0,39.8215,39.8535,39.7976,39.8295,46904.0
2016-10-17 11:15:00,49.83,49.85,49.79,49.85,25967.0,39.8215,39.8375,39.7896,39.8375,25967.0
2016-10-17 11:20:00,49.84,49.84,49.76,49.79,47497.0,39.8295,39.8295,39.7656,39.7896,47497.0
2016-10-17 11:25:00,49.79,49.79,49.73,49.76,33570.0,39.7896,39.7896,39.7416,39.7656,33570.0
2016-10-17 11:30:00,49.77,49.8,49.75,49.78,28528.0,39.7736,39.7976,39.7576,39.7816,28528.0
2016-10-17 11:35:00,49.79,49.82,49.75,49.82,25852.0,39.7896,39.8135,39.7576,39.8135,25852.0
2016-10-17 11:40:00,49.82,49.87,49.81,49.86,29150.0,39.8135,39.8535,39.8056,39.8455,29150.0
2016-10-17 11:45:00,49.86,49.86,49.78,49.79,32393.0,39.8455,39.8455,39.7816,39.7896,32393.0
2016-10-17 11:50:00,49.78,49.85,49.78,49.82,23535.0,39.7816,39.8375,39.7816,39.8135,23535.0
2016-10-17 11:55:00,49.83,49.88,49.8,49.83,37616.0,39.8215,39.8615,39.7976,39.8215,37616.0
2016-10-17 12:00:00,49.83,49.87,49.82,49.87,34143.0,39.8215,39.8535,39.8135,39.8535,34143.0
2016-10-17 12:05:00,49.87,49.88,49.82,49.84,42084.0,39.8535,39.8615,39.8135,39.8295,42084.0
2016-10-17 12:10:00,49.84,49.84,49.77,49.81,40254.0,39.8295,39.8295,39.7736,39.8056,40254.0
2016-10-17 12:15:00,49.81,49.82,49.78,49.78,22900.0,39.8056,39.8135,39.7816,39.7816,22900.0
2016-10-17 12:20:00,49.78,49.81,49.77,49.77,32786.0,39.7816,39.8056,39.7736,39.7736,32786.0
2016-10-17 12:25:00,49.78,49.79,49.74,49.75,29696.0,39.7816,39.7896,39.7496,39.7576,29696.0
2016-10-17 12:30:00,49.74,49.76,49.73,49.75,29239.0,39.7496,39.7656,39.7416,39.7576,29239.0
2016-10-17 12:35:00,49.76,49.77,49.73,49.75,22897.0,39.7656,39.7736,39.7416,39.7576,22897.0
2016-10-17 12:40:00,49.75,49.77,49.69,49.77,52687.0,39.7576,39.7736,39.7097,39.7736,52687.0
2016-10-17 12:45:00,49.77,49.79,49.72,49.77,31092.0,39.7736,39.7896,39.7336,39.7736,31092.0
2016-10-17 12:50:00,49.77,49.83,49.76,49.78,26324.0,39.7736,39.8215,39.7656,39.7816,26324.0
2016-10-17 12:55:00,49.77,49.81,49.75,49.77,25767.0,39.7736,39.8056,39.7576,39.7736,25767.0
2016-10-17 13:00:00,49.77,49.79,49.73,49.74,29548.0,39.7736,39.7896,39.7416,39.7496,29548.0
2016-10-17 13:05:00,49.75,49.81,49.73,49.77,27556.0,39.7576,39.8056,39.7416,39.7736,27556.0
2016-10-17 13:10:00,49.78,49.8,49.75,49.8,18410.0,39.7816,39.7976,39.7576,39.7976,18410.0
2016-10-17 13:15:00,49.8,49.81,49.72,49.74,51629.0,39.7976,39.8056,39.7336,39.7496,51629.0
2016-10-17 13:20:00,49.74,49.75,49.69,49.71,38003.0,39.7496,39.7576,39.7097,39.7256,38003.0
2016-10-17 13:25:00,49.72,49.73,49.68,49.72,45069.0,39.7336,39.7416,39.7017,39.7336,45069.0
2016-10-17 13:30:00,49.72,49.74,49.68,49.74,37825.0,39.7336,39.7496,39.7017,39.7496,37825.0
2016-10-17 13:35:00,49.73,49.75,49.71,49.73,22965.0,39.7416,39.7576,39.7256,39.7416,22965.0
2016-10-17 13:40:00,49.73,49.78,49.71,49.75,29722.0,39.7416,39.7816,39.7256,39.7576,29722.0
2016-10-17 13:45:00,49.74,49.76,49.73,49.74,29148.0,39.7496,39.7656,39.7416,39.7496,29148.0
2016-10-17 13:50:00,49.74,49.76,49.73,49.74,44806.0,39.7496,39.7656,39.7416,39.7496,44806.0
2016-10-17 13:55:00,49.75,49.75,49.68,49.68,34105.0,39.7576,39.7576,39.7017,39.7017,34105.0
2016-10-17 14:00:00,49.69,49.74,49.68,49.73,26797.0,39.7097,39.7496,39.7017,39.7416,26797.0
2016-10-17 14:05:00,49.72,49.72,49.68,49.72,32114.0,39.7336,39.7336,39.7017,39.7336,32114.0
2016-10-17 14:10:00,49.71,49.78,49.71,49.76,30626.0,39.7256,39.7816,39.7256,39.7656,30626.0
2016-10-17 14:15:00,49.76,49.81,49.75,49.8,30530.0,39.7656,39.8056,39.7576,39.7976,30530.0
2016-10-17 14:20:00,49.79,49.83,49.77,49.78,55315.0,39.7896,39.8215,39.7736,39.7816,55315.0
2016-10-17 14:25:00,49.77,49.82,49.75,49.82,31921.0,39.7736,39.8135,39.7576,39.8135,31921.0
2016-10-17 14:30:00,49.82,49.82,49.77,49.79,35842.0,39.8135,39.8135,39.7736,39.7896,35842.0
2016-10-17 14:35:00,49.78,49.79,49.74,49.77,27009.0,39.7816,39.7896,39.7496,39.7736,27009.0
2016-10-17 14:40:00,49.76,49.77,49.75,49.77,22567.0,39.7656,39.7736,39.7576,39.7736,22567.0
2016-10-17 14:45:00,49.76,49.79,49.73,49.74,71940.0,39.7656,39.7896,39.7416,39.7496,71940.0
2016-10-17 14:50:00,49.74,49.77,49.73,49.76,26530.0,39.7496,39.7736,39.7416,39.7656,26530.0
2016-10-17 14:55:00,49.76,49.81,49.76,49.8,38573.0,39.7656,39.8056,39.7656,39.7976,38573.0
2016-10-17 15:00:00,49.8,49.81,49.76,49.77,85134.0,39.7976,39.8056,39.7656,39.7736,85134.0
2016-10-17 15:05:00,49.77,49.78,49.74,49.77,44077.0,39.7736,39.7816,39.7496,39.7736,44077.0
2016-10-17 15:10:00,49.76,49.76,49.69,49.7,28276.0,39.7656,39.7656,39.7097,39.7177,28276.0
2016-10-17 15:15:00,49.69,49.71,49.66,49.68,47472.0,39.7097,39.7256,39.6857,39.7017,47472.0
2016-10-17 15:20:00,49.68,49.7,49.67,49.67,35919.0,39.7017,39.7177,39.6937,39.6937,35919.0
2016-10-17 15:25:00,49.67,49.69,49.66,49.66,37145.0,39.6937,39.7097,39.6857,39.6857,37145.0
2016-10-17 15:30:00,49.66,49.7,49.63,49.68,60991.0,39.6857,39.7177,39.6617,39.7017,60991.0
2016-10-17 15:35:00,49.68,49.69,49.67,49.68,59732.0,39.7017,39.7097,39.6937,39.7017,59732.0
2016-10-17 15:40:00,49.68,49.69,49.62,49.62,69666.0,39.7017,39.7097,39.6537,39.6537,69666.0
2016-10-17 15:45:00,49.62,49.68,49.61,49.66,131888.0,39.6537,39.7017,39.6457,39.6857,131888.0
2016-10-17 15:50:00,49.66,49.68,49.65,49.66,100047.0,39.6857,39.7017,39.6777,39.6857,100047.0
2016-10-17 15:55:00,49.66,49.7,49.64,49.69,336555.0,39.6857,39.7177,39.6697,39.7097,336555.0
2016-10-18 09:30:00,50.12,50.16,49.88,49.92,161669.0,40.0533,40.0853,39.8615,39.8935,161669.0
2016-10-18 09:35:00,49.91,50.0,49.81,49.99,135848.0,39.8855,39.9574,39.8056,39.9494,135848.0
2016-10-18 09:40:00,49.99,50.0,49.84,49.85,101996.0,39.9494,39.9574,39.8295,39.8375,101996.0
2016-10-18 09:45:00,49.84,49.86,49.74,49.79,56433.0,39.8295,39.8455,39.7496,39.7896,56433.0
2016-10-18 09:50:00,49.79,49.8,49.65,49.66,73606.0,39.7896,39.7976,39.6777,39.6857,73606.0
2016-10-18 09:55:00,49.66,49.77,49.64,49.75,91949.0,39.6857,39.7736,39.6697,39.7576,91949.0
2016-10-18 10:00:00,49.76,49.76,49.7,49.73,52030.0,39.7656,39.7656,39.7177,39.7416,52030.0
2016-10-18 10:05:00,49.73,49.81,49.73,49.78,63970.0,39.7416,39.8056,39.7416,39.7816,63970.0
2016-10-18 10:10:00,49.78,49.84,49.78,49.83,49543.0,39.7816,39.8295,39.7816,39.8215,49543.0
2016-10-18 10:15:00,49.83,49.86,49.8,49.8,39265.0,39.8215,39.8455,39.7976,39.7976,39265.0
2016-10-18 10:20:00,49.8,49.81,49.69,49.74,66685.0,39.7976,39.8056,39.7097,39.7496,66685.0
2016-10-18 10:25:00,49.74,49.83,49.74,49.82,38329.0,39.7496,39.8215,39.7496,39.8135,38329.0
2016-10-18 10:30:00,49.82,49.85,49.76,49.84,36951.0,39.8135,39.8375,39.7656,39.8295,36951.0
2016-10-18 10:35:00,49.84,49.88,49.82,49.86,36751.0,39.8295,39.8615,39.8135,39.8455,36751.0
2016-10-18 10:40:00,49.86,49.91,49.85,49.88,65117.0,39.8455,39.8855,39.8375,39.8615,65117.0
2016-10-18 10:45:00,49.88,49.88,49.8,49.84,45550.0,39.8615,39.8615,39.7976,39.8295,45550.0
2016-10-18 10:50:00,49.84,49.85,49.78,49.78,104113.0,39.8295,39.8375,39.7816,39.7816,104113.0
2016-10-18 10:55:00,49.78,49.84,49.78,49.83,28408.0,39.7816,39.8295,39.7816,39.8215,28408.0
2016-10-18 11:00:00,49.83,49.85,49.81,49.83,43829.0,39.8215,39.8375,39.8056,39.8215,43829.0
2016-10-18 11:05:00,49.83,49.84,49.78,49.79,25645.0,39.8215,39.8295,39.7816,39.7896,25645.0
2016-10-18 11:10:00,49.79,49.83,49.77,49.78,20866.0,39.7896,39.8215,39.7736,39.7816,20866.0
2016-10-18 11:15:00,49.78,49.83,49.75,49.82,55571.0,39.7816,39.8215,39.7576,39.8135,55571.0
2016-10-18 11:20:00,49.82,49.84,49.8,49.83,28742.0,39.8135,39.8295,39.7976,39.8215,28742.0
2016-10-18 11:25:00,49.83,49.9,49.82,49.88,43560.0,39.8215,39.8775,39.8135,39.8615,43560.0
2016-10-18 11:30:00,49.89,49.92,49.87,49.9,25934.0,39.8695,39.8935,39.8535,39.8775,25934.0
2016-10-18 11:35:00,49.9,49.91,49.87,49.91,21154.0,39.8775,39.8855,39.8535,39.8855,21154.0
2016-10-18 11:40:00,49.91,49.93,49.89,49.92,25646.0,39.8855,39.9015,39.8695,39.8935,25646.0
2016-10-18 11:45:00,49.92,49.93,49.89,49.9,19165.0,39.8935,39.9015,39.8695,39.8775,19165.0
2016-10-18 11:50:00,49.9,49.91,49.87,49.89,28592.0,39.8775,39.8855,39.8535,39.8695,28592.0
2016-10-18 11:55:00,49.89,49.91,49.88,49.9,41338.0,39.8695,39.8855,39.8615,39.8775,41338.0
2016-10-18 12:00:00,49.9,49.92,49.87,49.87,34811.0,39.8775,39.8935,39.8535,39.8535,34811.0
2016-10-18 12:05:00,49.88,49.9,49.86,49.9,18720.0,39.8615,39.8775,39.8455,39.8775,18720.0
2016-10-18 12:10:00,49.9,49.91,49.87,49.88,22200.0,39.8775,39.8855,39.8535,39.8615,22200.0
2016-10-18 12:15:00,49.89,49.89,49.87,49.87,21168.0,39.8695,39.8695,39.8535,39.8535,21168.0
2016-10-18 12:20:00,49.88,49.9,49.88,49.9,28351.0,39.8615,39.8775,39.8615,39.8775,28351.0
2016-10-18 12:25:00,49.9,49.93,49.88,49.92,22514.0,39.8775,39.9015,39.8615,39.8935,22514.0
2016-10-18 12:30:00,49.92,49.96,49.92,49.93,14202.0,39.8935,39.9254,39.8935,39.9015,14202.0
2016-10-18 12:35:00,49.94,49.96,49.93,49.96,10571.0,39.9094,39.9254,39.9015,39.9254,10571.0
2016-10-18 12:40:00,49.96,49.97,49.92,49.93,14078.0,39.9254,39.9334,39.8935,39.9015,14078.0
2016-10-18 12:45:00,49.93,49.94,49.88,49.89,22388.0,39.9015,39.9094,39.8615,39.8695,22388.0
2016-10-18 12:50:00,49.88,49.9,49.88,49.9,13843.0,39.8615,39.8775,39.8615,39.8775,13843.0
2016-10-18 12:55:00,49.9,49.9,49.87,49.89,16939.0,39.8775,39.8775,39.8535,39.8695,16939.0
2016-10-18 13:00:00,49.9,49.91,49.88,49.9,16177.0,39.8775,39.8855,39.8615,39.8775,16177.0
2016-10-18 13:05:00,49.9,49.93,49.89,49.93,15416.0,39.8775,39.9015,39.8695,39.9015,15416.0
2016-10-18 13:10:00,49.93,49.96,49.92,49.93,21455.0,39.9015,39.9254,39.8935,39.9015,21455.0
2016-10-18 13:15:00,49.93,49.95,49.91,49.91,14441.0,39.9015,39.9174,39.8855,39.8855,14441.0
2016-10-18 13:20:00,49.91,49.92,49.9,49.91,12000.0,39.8855,39.8935,39.8775,39.8855,12000.0
2016-10-18 13:25:00,49.9,49.92,49.86,49.87,26720.0,39.8775,39.8935,39.8455,39.8535,26720.0
2016-10-18 13:30:00,49.87,49.89,49.84,49.84,20904.0,39.8535,39.8695,39.8295,39.8295,20904.0
2016-10-18 13:35:00,49.85,49.89,49.84,49.87,19211.0,39.8375,39.8695,39.8295,39.8535,19211.0
2016-10-18 13:40:00,49.88,49.89,49.83,49.84,40234.0,39.8615,39.8695,39.8215,39.8295,40234.0
2016-10-18 13:45:00,49.84,49.86,49.83,49.84,17618.0,39.8295,39.8455,39.8215,39.8295,17618.0
2016-10-18 13:50:00,49.83,49.85,49.83,49.84,29502.0,39.8215,39.8375,39.8215,39.8295,29502.0
2016-10-18 13:55:00,49.84,49.86,49.84,49.84,41959.0,39.8295,39.8455,39.8295,39.8295,41959.0
2016-10-18 14:00:00,49.84,49.87,49.83,49.86,28522.0,39.8295,39.8535,39.8215,39.8455,28522.0
2016-10-18 14:05:00,49.87,49.88,49.86,49.87,18903.0,39.8535,39.8615,39.8455,39.8535,18903.0
2016-10-18 14:10:00,49.87,49.94,49.87,49.94,26373.0,39.8535,39.9094,39.8535,39.9094,26373.0
2016-10-18 14:15:00,49.94,49.95,49.91,49.93,22759.0,39.9094,39.9174,39.8855,39.9015,22759.0
2016-10-18 14:20:00,49.93,49.94,49.91,49.91,38212.0,39.9015,39.9094,39.8855,39.8855,38212.0
2016-10-18 14:25:00,49.91,49.92,49.91,49.92,22263.0,39.8855,39.8935,39.8855,39.8935,22263.0
2016-10-18 14:30:00,49.92,49.96,49.91,49.95,22286.0,39.8935,39.9254,39.8855,39.9174,22286.0
2016-10-18 14:35:00,49.96,49.97,49.93,49.94,26816.0,39.9254,39.9334,39.9015,39.9094,26816.0
2016-10-18 14:40:00,49.94,49.97,49.93,49.94,26160.0,39.9094,39.9334,39.9015,39.9094,26160.0
2016-10-18 14:45:00,49.95,49.98,49.9,49.91,62764.0,39.9174,39.9414,39.8775,39.8855,62764.0
2016-10-18 14:50:00,49.91,49.93,49.88,49.92,36882.0,39.8855,39.9015,39.8615,39.8935,36882.0
2016-10-18 14:55:00,49.93,49.93,49.89,49.91,27576.0,39.9015,39.9015,39.8695,39.8855,27576.0
2016-10-18 15:00:00,49.91,49.91,49.87,49.91,33991.0,39.8855,39.8855,39.8535,39.8855,33991.0
2016-10-18 15:05:00,49.9,49.91,49.87,49.87,26843.0,39.8775,39.8855,39.8535,39.8535,26843.0
2016-10-18 15:10:00,49.88,49.89,49.84,49.87,41686.0,39.8615,39.8695,39.8295,39.8535,41686.0
2016-10-18 15:15:00,49.86,49.88,49.83,49.86,44248.0,39.8455,39.8615,39.8215,39.8455,44248.0
2016-10-18 15:20:00,49.85,49.86,49.83,49.84,41961.0,39.8375,39.8455,39.8215,39.8295,41961.0
2016-10-18 15:25:00,49.85,49.89,49.85,49.87,29140.0,39.8375,39.8695,39.8375,39.8535,29140.0
2016-10-18 15:30:00,49.88,49.88,49.85,49.87,34965.0,39.8615,39.8615,39.8375,39.8535,34965.0
2016-10-18 15:35:00,49.88,49.91,49.87,49.89,36167.0,39.8615,39.8855,39.8535,39.8695,36167.0
2016-10-18 15:40:00,49.88,49.91,49.86,49.9,48597.0,39.8615,39.8855,39.8455,39.8775,48597.0
2016-10-18 15:45:00,49.9,49.91,49.85,49.85,81434.0,39.8775,39.8855,39.8375,39.8375,81434.0
2016-10-18 15:50:00,49.86,49.88,49.84,49.88,67776.0,39.8455,39.8615,39.8295,39.8615,67776.0
2016-10-18 15:55:00,49.88,49.91,49.86,49.87,244903.0,39.8615,39.8855,39.8455,39.8535,244903.0
2016-10-19 09:30:00,50.0,50.06,49.91,49.99,120176.0,39.9574,40.0053,39.8855,39.9494,120176.0
2016-10-19 09:35:00,50.0,50.03,49.92,49.93,24533.0,39.9574,39.9814,39.8935,39.9015,24533.0
2016-10-19 09:40:00,49.94,50.0,49.86,49.86,24414.0,39.9094,39.9574,39.8455,39.8455,24414.0
2016-10-19 09:45:00,49.86,49.89,49.83,49.84,48603.0,39.8455,39.8695,39.8215,39.8295,48603.0
2016-10-19 09:50:00,49.84,49.95,49.84,49.95,41194.0,39.8295,39.9174,39.8295,39.9174,41194.0
2016-10-19 09:55:00,49.94,49.94,49.83,49.87,21771.0,39.9094,39.9094,39.8215,39.8535,21771.0
2016-10-19 10:00:00,49.87,49.94,49.86,49.94,23451.0,39.8535,39.9094,39.8455,39.9094,23451.0
2016-10-19 10:05:00,49.93,49.97,49.91,49.95,41060.0,39.9015,39.9334,39.8855,39.9174,41060.0
2016-10-19 10:10:00,49.94,49.95,49.86,49.93,76267.0,39.9094,39.9174,39.8455,39.9015,76267.0
2016-10-19 10:15:00,49.94,49.94,49.9,49.91,30041.0,39.9094,39.9094,39.8775,39.8855,30041.0
2016-10-19 10:20:00,49.91,49.92,49.84,49.87,96207.0,39.8855,39.8935,39.8295,39.8535,96207.0
2016-10-19 10:25:00,49.87,49.94,49.85,49.89,279582.0,39.8535,39.9094,39.8375,39.8695,279582.0
2016-10-19 10:30:00,49.89,49.92,49.86,49.89,147627.0,39.8695,39.8935,39.8455,39.8695,147627.0
2016-10-19 10:35:00,49.89,49.91,49.87,49.89,183375.0,39.8695,39.8855,39.8535,39.8695,183375.0
2016-10-19 10:40:00,49.89,49.9,49.87,49.89,158569.0,39.8695,39.8775,39.8535,39.8695,158569.0
2016-10-19 10:45:00,49.89,49.93,49.88,49.89,398398.0,39.8695,39.9015,39.8615,39.8695,398398.0
2016-10-19 10:50:00,49.9,49.95,49.89,49.95,260913.0,39.8775,39.9174,39.8695,39.9174,260913.0
2016-10-19 10:55:00,49.95,49.96,49.89,49.96,126036.0,39.9174,39.9254,39.8695,39.9254,126036.0
2016-10-19 11:00:00,49.95,49.97,49.88,49.9,75332.0,39.9174,39.9334,39.8615,39.8775,75332.0
2016-10-19 11:05:00,49.9,49.93,49.89,49.89,97009.0,39.8775,39.9015,39.8695,39.8695,97009.0
2016-10-19 11:10:00,49.9,49.97,49.89,49.96,57445.0,39.8775,39.9334,39.8695,39.9254,57445.0
2016-10-19 11:15:00,49.96,49.99,49.95,49.96,45716.0,39.9254,39.9494,39.9174,39.9254,45716.0
2016-10-19 11:20:00,49.96,49.96,49.87,49.88,63733.0,39.9254,39.9254,39.8535,39.8615,63733.0
2016-10-19 11:25:00,49.88,49.88,49.81,49.84,64588.0,39.8615,39.8615,39.8056,39.8295,64588.0
2016-10-19 11:30:00,49.85,49.86,49.78,49.8,67661.0,39.8375,39.8455,39.7816,39.7976,67661.0
2016-10-19 11:35:00,49.8,49.81,49.79,49.8,50840.0,39.7976,39.8056,39.7896,39.7976,50840.0
2016-10-19 11:40:00,49.81,49.87,49.79,49.87,42324.0,39.8056,39.8535,39.7896,39.8535,42324.0
2016-10-19 11:45:00,49.87,49.91,49.84,49.88,46291.0,39.8535,39.8855,39.8295,39.8615,46291.0
2016-10-19 11:50:00,49.87,49.91,49.87,49.88,32475.0,39.8535,39.8855,39.8535,39.8615,32475.0
2016-10-19 11:55:00,49.89,49.95,49.88,49.9,39707.0,39.8695,39.9174,39.8615,39.8775,39707.0
2016-10-19 12:00:00,49.9,49.99,49.9,49.99,19422.0,39.8775,39.9494,39.8775,39.9494,19422.0
2016-10-19 12:05:00,49.99,49.99,49.93,49.94,32155.0,39.9494,39.9494,39.9015,39.9094,32155.0
2016-10-19 12:10:00,49.94,49.99,49.93,49.98,35396.0,39.9094,39.9494,39.9015,39.9414,35396.0
2016-10-19 12:15:00,49.98,49.98,49.95,49.95,32172.0,39.9414,39.9414,39.9174,39.9174,32172.0
2016-10-19 12:20:00,49.95,50.07,49.95,50.07,45716.0,39.9174,40.0133,39.9174,40.0133,45716.0
2016-10-19 12:25:00,50.06,50.06,50.04,50.04,41467.0,40.0053,40.0053,39.9894,39.9894,41467.0
2016-10-19 12:30:00,50.04,50.06,50.03,50.05,27524.0,39.9894,40.0053,39.9814,39.9974,27524.0
2016-10-19 12:35:00,50.06,50.06,50.03,50.04,24970.0,40.0053,40.0053,39.9814,39.9894,24970.0
2016-10-19 12:40:00,50.03,50.04,50.01,50.03,22018.0,39.9814,39.9894,39.9654,39.9814,22018.0
2016-10-19 12:45:00,50.02,50.02,49.99,50.01,32763.0,39.9734,39.9734,39.9494,39.9654,32763.0
2016-10-19 12:50:00,50.01,50.05,49.99,50.05,35482.0,39.9654,39.9974,39.9494,39.9974,35482.0
2016-10-19 12:55:00,50.04,50.07,50.0,50.01,22058.0,39.9894,40.0133,39.9574,39.9654,22058.0
2016-10-19 13:00:00,50.01,50.04,50.01,50.01,31397.0,39.9654,39.9894,39.9654,39.9654,31397.0
2016-10-19 13:05:00,50.01,50.03,50.0,50.02,25077.0,39.9654,39.9814,39.9574,39.9734,25077.0
2016-10-19 13:10:00,50.03,50.03,50.01,50.03,13978.0,39.9814,39.9814,39.9654,39.9814,13978.0
2016-10-19 13:15:00,50.02,50.07,50.01,50.05,23310.0,39.9734,40.0133,39.9654,39.9974,23310.0
2016-10-19 13:20:00,50.05,50.07,50.04,50.06,27429.0,39.9974,40.0133,39.9894,40.0053,27429.0
2016-10-19 13:25:00,50.05,50.07,50.04,50.05,17741.0,39.9974,40.0133,39.9894,39.9974,17741.0
2016-10-19 13:30:00,50.05,50.06,50.04,50.05,14755.0,39.9974,40.0053,39.9894,39.9974,14755.0
2016-10-19 13:35:00,50.05,50.07,50.04,50.07,31932.0,39.9974,40.0133,39.9894,40.0133,31932.0
2016-10-19 13:40:00,50.07,50.07,50.05,50.06,19597.0,40.0133,40.0133,39.9974,40.0053,19597.0
2016-10-19 13:45:00,50.05,50.06,50.03,50.04,17462.0,39.9974,40.0053,39.9814,39.9894,17462.0
2016-10-19 13:50:00,50.03,50.04,49.98,49.98,24602.0,39.9814,39.9894,39.9414,39.9414,24602.0
2016-10-19 13:55:00,49.98,50.0,49.95,50.0,27743.0,39.9414,39.9574,39.9174,39.9574,27743.0
2016-10-19 14:00:00,50.0,50.05,49.99,50.03,23737.0,39.9574,39.9974,39.9494,39.9814,23737.0
2016-10-19 14:05:00,50.04,50.06,50.02,50.06,13708.0,39.9894,40.0053,39.9734,40.0053,13708.0
2016-10-19 14:10:00,50.06,50.08,50.06,50.08,11955.0,40.0053,40.0213,40.0053,40.0213,11955.0
2016-10-19 14:15:00,50.08,50.13,50.07,50.08,32594.0,40.0213,40.0613,40.0133,40.0213,32594.0
2016-10-19 14:20:00,50.08,50.1,50.03,50.04,20596.0,40.0213,40.0373,39.9814,39.9894,20596.0
2016-10-19 14:25:00,50.04,50.05,50.02,50.03,12522.0,39.9894,39.9974,39.9734,39.9814,12522.0
2016-10-19 14:30:00,50.03,50.04,50.02,50.03,32540.0,39.9814,39.9894,39.9734,39.9814,32540.0
2016-10-19 14:35:00,50.03,50.03,50.0,50.0,24880.0,39.9814,39.9814,39.9574,39.9574,24880.0
2016-10-19 14:40:00,50.0,50.01,49.97,50.0,38544.0,39.9574,39.9654,39.9334,39.9574,38544.0
2016-10-19 14:45:00,50.0,50.01,49.99,49.99,14465.0,39.9574,39.9654,39.9494,39.9494,14465.0
2016-10-19 14:50:00,50.0,50.01,49.97,50.0,42388.0,39.9574,39.9654,39.9334,39.9574,42388.0
2016-10-19 14:55:00,50.0,50.01,49.98,50.0,28209.0,39.9574,39.9654,39.9414,39.9574,28209.0
2016-10-19 15:00:00,50.0,50.0,49.96,49.96,42177.0,39.9574,39.9574,39.9254,39.9254,42177.0
2016-10-19 15:05:00,49.97,50.0,49.97,50.0,40809.0,39.9334,39.9574,39.9334,39.9574,40809.0
2016-10-19 15:10:00,50.0,50.01,49.99,50.01,22458.0,39.9574,39.9654,39.9494,39.9654,22458.0
2016-10-19 15:15:00,50.0,50.04,49.99,50.04,24221.0,39.9574,39.9894,39.9494,39.9894,24221.0
2016-10-19 15:20:00,50.04,50.06,50.03,50.06,22862.0,39.9894,40.0053,39.9814,40.0053,22862.0
2016-10-19 15:25:00,50.06,50.07,50.04,50.05,53198.0,40.0053,40.0133,39.9894,39.9974,53198.0
2016-10-19 15:30:00,50.05,50.06,50.03,50.04,46185.0,39.9974,40.0053,39.9814,39.9894,46185.0
2016-10-19 15:35:00,50.03,50.04,50.01,50.02,46894.0,39.9814,39.9894,39.9654,39.9734,46894.0
2016-10-19 15:40:00,50.01,50.05,50.0,50.02,86029.0,39.9654,39.9974,39.9574,39.9734,86029.0
2016-10-19 15:45:00,50.02,50.03,49.99,50.0,61358.0,39.9734,39.9814,39.9494,39.9574,61358.0
2016-10-19 15:50:00,50.0,50.0,49.96,49.98,81297.0,39.9574,39.9574,39.9254,39.9414,81297.0
2016-10-19 15:55:00,49.97,49.98,49.89,49.92,231904.0,39.9334,39.9414,39.8695,39.8935,231904.0
2016-10-20 09:30:00,49.78,49.78,49.66,49.68,86272.0,39.7816,39.7816,39.6857,39.7017,86272.0
2016-10-20 09:35:00,49.68,49.89,49.67,49.78,41153.0,39.7017,39.8695,39.6937,39.7816,41153.0
2016-10-20 09:40:00,49.78,49.97,49.76,49.93,54058.0,39.7816,39.9334,39.7656,39.9015,54058.0
2016-10-20 09:45:00,49.92,50.01,49.91,50.0,92665.0,39.8935,39.9654,39.8855,39.9574,92665.0
2016-10-20 09:50:00,50.0,50.0,49.92,49.96,28171.0,39.9574,39.9574,39.8935,39.9254,28171.0
2016-10-20 09:55:00,49.96,50.06,49.93,50.04,58535.0,39.9254,40.0053,39.9015,39.9894,58535.0
2016-10-20 10:00:00,50.05,50.13,50.04,50.13,47182.0,39.9974,40.0613,39.9894,40.0613,47182.0
2016-10-20 10:05:00,50.13,50.14,50.08,50.09,18778.0,40.0613,40.0693,40.0213,40.0293,18778.0
2016-10-20 10:10:00,50.08,50.1,50.02,50.02,20786.0,40.0213,40.0373,39.9734,39.9734,20786.0
2016-10-20 10:15:00,50.01,50.08,49.99,49.99,59065.0,39.9654,40.0213,39.9494,39.9494,59065.0
2016-10-20 10:20:00,50.0,50.01,49.94,49.94,27485.0,39.9574,39.9654,39.9094,39.9094,27485.0
2016-10-20 10:25:00,49.94,49.94,49.87,49.93,28606.0,39.9094,39.9094,39.8535,39.9015,28606.0
2016-10-20 10:30:00,49.92,49.92,49.82,49.82,55250.0,39.8935,39.8935,39.8135,39.8135,55250.0
2016-10-20 10:35:00,49.82,49.87,49.76,49.87,30847.0,39.8135,39.8535,39.7656,39.8535,30847.0
2016-10-20 10:40:00,49.87,49.88,49.81,49.85,65749.0,39.8535,39.8615,39.8056,39.8375,65749.0
2016-10-20 10:45:00,49.86,49.86,49.79,49.86,52092.0,39.8455,39.8455,39.7896,39.8455,52092.0
2016-10-20 10:50:00,49.85,49.85,49.79,49.82,13620.0,39.8375,39.8375,39.7896,39.8135,13620.0
2016-10-20 10:55:00,49.84,49.86,49.77,49.84,21523.0,39.8295,39.8455,39.7736,39.8295,21523.0
2016-10-20 11:00:00,49.83,49.86,49.8,49.83,33139.0,39.8215,39.8455,39.7976,39.8215,33139.0
2016-10-20 11:05:00,49.82,49.83,49.77,49.79,11957.0,39.8135,39.8215,39.7736,39.7896,11957.0
2016-10-20 11:10:00,49.79,49.85,49.78,49.81,21953.0,39.7896,39.8375,39.7816,39.8056,21953.0
2016-10-20 11:15:00,49.8,49.81,49.77,49.78,26691.0,39.7976,39.8056,39.7736,39.7816,26691.0
2016-10-20 11:20:00,49.78,49.79,49.76,49.78,36704.0,39.7816,39.7896,39.7656,39.7816,36704.0
2016-10-20 11:25:00,49.78,49.85,49.77,49.81,31460.0,39.7816,39.8375,39.7736,39.8056,31460.0
2016-10-20 11:30:00,49.8,49.83,49.75,49.82,14810.0,39.7976,39.8215,39.7576,39.8135,14810.0
2016-10-20 11:35:00,49.82,49.83,49.79,49.82,11690.0,39.8135,39.8215,39.7896,39.8135,11690.0
2016-10-20 11:40:00,49.82,49.9,49.82,49.87,14097.0,39.8135,39.8775,39.8135,39.8535,14097.0
2016-10-20 11:45:00,49.86,49.9,49.81,49.9,16914.0,39.8455,39.8775,39.8056,39.8775,16914.0
2016-10-20 11:50:00,49.9,49.91,49.84,49.88,18723.0,39.8775,39.8855,39.8295,39.8615,18723.0
2016-10-20 11:55:00,49.89,50.03,49.88,50.03,64195.0,39.8695,39.9814,39.8615,39.9814,64195.0
2016-10-20 12:00:00,50.03,50.1,50.0,50.08,25526.0,39.9814,40.0373,39.9574,40.0213,25526.0
2016-10-20 12:05:00,50.08,50.1,50.07,50.09,11490.0,40.0213,40.0373,40.0133,40.0293,11490.0
2016-10-20 12:10:00,50.09,50.12,50.09,50.11,19111.0,40.0293,40.0533,40.0293,40.0453,19111.0
2016-10-20 12:15:00,50.1,50.14,50.09,50.14,22065.0,40.0373,40.0693,40.0293,40.0693,22065.0
2016-10-20 12:20:00,50.14,50.16,50.12,50.13,28056.0,40.0693,40.0853,40.0533,40.0613,28056.0
2016-10-20 12:25:00,50.12,50.12,50.08,50.1,73655.0,40.0533,40.0533,40.0213,40.0373,73655.0
2016-10-20 12:30:00,50.09,50.1,50.03,50.05,23428.0,40.0293,40.0373,39.9814,39.9974,23428.0
2016-10-20 12:35:00,50.06,50.11,50.05,50.11,20727.0,40.0053,40.0453,39.9974,40.0453,20727.0
2016-10-20 12:40:00,50.12,50.14,50.1,50.12,19030.0,40.0533,40.0693,40.0373,40.0533,19030.0
2016-10-20 12:45:00,50.13,50.17,50.1,50.14,16813.0,40.0613,40.0932,40.0373,40.0693,16813.0
2016-10-20 12:50:00,50.14,50.15,50.1,50.15,37626.0,40.0693,40.0773,40.0373,40.0773,37626.0
2016-10-20 12:55:00,50.14,50.15,50.13,50.15,15669.0,40.0693,40.0773,40.0613,40.0773,15669.0
2016-10-20 13:00:00,50.14,50.19,50.13,50.16,22280.0,40.0693,40.1092,40.0613,40.0853,22280.0
2016-10-20 13:05:00,50.16,50.22,50.15,50.21,16646.0,40.0853,40.1332,40.0773,40.1252,16646.0
2016-10-20 13:10:00,50.2,50.21,50.17,50.18,22981.0,40.1172,40.1252,40.0932,40.1012,22981.0
2016-10-20 13:15:00,50.18,50.19,50.13,50.15,15580.0,40.1012,40.1092,40.0613,40.0773,15580.0
2016-10-20 13:20:00,50.14,50.17,50.12,50.14,17631.0,40.0693,40.0932,40.0533,40.0693,17631.0
2016-10-20 13:25:00,50.14,50.16,50.14,50.15,12510.0,40.0693,40.0853,40.0693,40.0773,12510.0
2016-10-20 13:30:00,50.15,50.2,50.14,50.19,43190.0,40.0773,40.1172,40.0693,40.1092,43190.0
2016-10-20 13:35:00,50.2,50.23,50.18,50.23,14794.0,40.1172,40.1412,40.1012,40.1412,14794.0
2016-10-20 13:40:00,50.22,50.23,50.19,50.23,17249.0,40.1332,40.1412,40.1092,40.1412,17249.0
2016-10-20 13:45:00,50.23,50.24,50.14,50.14,15182.0,40.1412,40.1492,40.0693,40.0693,15182.0
2016-10-20 13:50:00,50.14,50.14,50.07,50.12,68754.0,40.0693,40.0693,40.0133,40.0533,68754.0
2016-10-20 13:55:00,50.11,50.13,50.08,50.11,16675.0,40.0453,40.0613,40.0213,40.0453,16675.0
2016-10-20 14:00:00,50.11,50.17,50.1,50.15,16352.0,40.0453,40.0932,40.0373,40.0773,16352.0
2016-10-20 14:05:00,50.16,50.2,50.16,50.17,16769.0,40.0853,40.1172,40.0853,40.0932,16769.0
2016-10-20 14:10:00,50.16,50.2,50.14,50.16,15256.0,40.0853,40.1172,40.0693,40.0853,15256.0
2016-10-20 14:15:00,50.17,50.18,50.13,50.14,15363.0,40.0932,40.1012,40.0613,40.0693,15363.0
2016-10-20 14:20:00,50.14,50.16,50.11,50.13,23533.0,40.0693,40.0853,40.0453,40.0613,23533.0
2016-10-20 14:25:00,50.14,50.19,50.1,50.19,30517.0,40.0693,40.1092,40.0373,40.1092,30517.0
2016-10-20 14:30:00,50.19,50.2,50.14,50.17,20231.0,40.1092,40.1172,40.0693,40.0932,20231.0
2016-10-20 14:35:00,50.17,50.2,50.15,50.15,18391.0,40.0932,40.1172,40.0773,40.0773,18391.0
2016-10-20 14:40:00,50.16,50.19,50.16,50.18,13772.0,40.0853,40.1092,40.0853,40.1012,13772.0
2016-10-20 14:45:00,50.19,50.25,50.15,50.25,25336.0,40.1092,40.1572,40.0773,40.1572,25336.0
2016-10-20 14:50:00,50.24,50.24,50.2,50.21,10922.0,40.1492,40.1492,40.1172,40.1252,10922.0
2016-10-20 14:55:00,50.21,50.22,50.19,50.21,23971.0,40.1252,40.1332,40.1092,40.1252,23971.0
2016-10-20 15:00:00,50.2,50.21,50.16,50.18,20344.0,40.1172,40.1252,40.0853,40.1012,20344.0
2016-10-20 15:05:00,50.19,50.19,50.13,50.16,33153.0,40.1092,40.1092,40.0613,40.0853,33153.0
2016-10-20 15:10:00,50.15,50.2,50.14,50.2,28146.0,40.0773,40.1172,40.0693,40.1172,28146.0
2016-10-20 15:15:00,50.19,50.2,50.15,50.15,19689.0,40.1092,40.1172,40.0773,40.0773,19689.0
2016-10-20 15:20:00,50.16,50.2,50.15,50.15,35978.0,40.0853,40.1172,40.0773,40.0773,35978.0
2016-10-20 15:25:00,50.16,50.17,50.14,50.14,31789.0,40.0853,40.0932,40.0693,40.0693,31789.0
2016-10-20 15:30:00,50.14,50.16,50.12,50.14,31939.0,40.0693,40.0853,40.0533,40.0693,31939.0
2016-10-20 15:35:00,50.14,50.16,50.13,50.15,31590.0,40.0693,40.0853,40.0613,40.0773,31590.0
2016-10-20 15:40:00,50.15,50.16,50.13,50.14,50961.0,40.0773,40.0853,40.0613,40.0693,50961.0
2016-10-20 15:45:00,50.14,50.22,50.13,50.22,64811.0,40.0693,40.1332,40.0613,40.1332,64811.0
2016-10-20 15:50:00,50.21,50.25,50.19,50.22,51086.0,40.1252,40.1572,40.1092,40.1332,51086.0
2016-10-20 15:55:00,50.22,50.24,50.15,50.16,114211.0,40.1332,40.1492,40.0773,40.0853,114211.0
2016-10-21 09:30:00,49.74,49.85,49.65,49.73,212095.0,39.7496,39.8375,39.6777,39.7416,212095.0
2016-10-21 09:35:00,49.71,49.8,49.56,49.79,41133.0,39.7256,39.7976,39.6058,39.7896,41133.0
2016-10-21 09:40:00,49.81,49.85,49.74,49.81,32061.0,39.8056,39.8375,39.7496,39.8056,32061.0
2016-10-21 09:45:00,49.82,49.87,49.74,49.81,44820.0,39.8135,39.8535,39.7496,39.8056,44820.0
2016-10-21 09:50:00,49.82,49.92,49.82,49.86,32877.0,39.8135,39.8935,39.8135,39.8455,32877.0
2016-10-21 09:55:00,49.85,49.88,49.73,49.78,139833.0,39.8375,39.8615,39.7416,39.7816,139833.0
2016-10-21 10:00:00,49.78,49.78,49.66,49.74,40963.0,39.7816,39.7816,39.6857,39.7496,40963.0
2016-10-21 10:05:00,49.73,49.83,49.73,49.78,63849.0,39.7416,39.8215,39.7416,39.7816,63849.0
2016-10-21 10:10:00,49.79,49.79,49.72,49.78,62309.0,39.7896,39.7896,39.7336,39.7816,62309.0
2016-10-21 10:15:00,49.79,49.88,49.78,49.88,46609.0,39.7896,39.8615,39.7816,39.8615,46609.0
2016-10-21 10:20:00,49.88,49.89,49.82,49.83,58577.0,39.8615,39.8695,39.8135,39.8215,58577.0
2016-10-21 10:25:00,49.83,49.86,49.82,49.85,51522.0,39.8215,39.8455,39.8135,39.8375,51522.0
2016-10-21 10:30:00,49.86,50.02,49.85,50.02,22227.0,39.8455,39.9734,39.8375,39.9734,22227.0
2016-10-21 10:35:00,50.01,50.02,49.98,50.0,47277.0,39.9654,39.9734,39.9414,39.9574,47277.0
2016-10-21 10:40:00,50.01,50.11,50.0,50.1,50314.0,39.9654,40.0453,39.9574,40.0373,50314.0
2016-10-21 10:45:00,50.1,50.11,50.02,50.05,63407.0,40.0373,40.0453,39.9734,39.9974,63407.0
2016-10-21 10:50:00,50.05,50.26,50.01,50.17,84987.0,39.9974,40.1652,39.9654,40.0932,84987.0
2016-10-21 10:55:00,50.18,50.26,50.12,50.19,104296.0,40.1012,40.1652,40.0533,40.1092,104296.0
2016-10-21 11:00:00,50.19,50.2,50.09,50.1,69853.0,40.1092,40.1172,40.0293,40.0373,69853.0
2016-10-21 11:05:00,50.09,50.2,50.08,50.11,47549.0,40.0293,40.1172,40.0213,40.0453,47549.0
2016-10-21 11:10:00,50.11,50.14,50.06,50.06,38877.0,40.0453,40.0693,40.0053,40.0053,38877.0
2016-10-21 11:15:00,50.06,50.08,50.02,50.05,21724.0,40.0053,40.0213,39.9734,39.9974,21724.0
2016-10-21 11:20:00,50.06,50.08,49.99,50.01,63381.0,40.0053,40.0213,39.9494,39.9654,63381.0
2016-10-21 11:25:00,50.0,50.11,49.99,50.11,45147.0,39.9574,40.0453,39.9494,40.0453,45147.0
2016-10-21 11:30:00,50.1,50.16,50.07,50.09,32736.0,40.0373,40.0853,40.0133,40.0293,32736.0
2016-10-21 11:35:00,50.1,50.11,50.07,50.1,25135.0,40.0373,40.0453,40.0133,40.0373,25135.0
2016-10-21 11:40:00,50.1,50.15,50.09,50.15,18113.0,40.0373,40.0773,40.0293,40.0773,18113.0
2016-10-21 11:45:00,50.14,50.21,50.14,50.2,41997.0,40.0693,40.1252,40.0693,40.1172,41997.0
2016-10-21 11:50:00,50.2,50.21,50.15,50.19,35369.0,40.1172,40.1252,40.0773,40.1092,35369.0
2016-10-21 11:55:00,50.19,50.24,50.18,50.19,21680.0,40.1092,40.1492,40.1012,40.1092,21680.0
2016-10-21 12:00:00,50.2,50.22,50.18,50.22,28726.0,40.1172,40.1332,40.1012,40.1332,28726.0
2016-10-21 12:05:00,50.21,50.26,50.2,50.24,19034.0,40.1252,40.1652,40.1172,40.1492,19034.0
2016-10-21 12:10:00,50.24,50.25,50.21,50.23,15898.0,40.1492,40.1572,40.1252,40.1412,15898.0
2016-10-21 12:15:00,50.22,50.26,50.2,50.22,37993.0,40.1332,40.1652,40.1172,40.1332,37993.0
2016-10-21 12:20:00,50.22,50.22,50.13,50.13,33658.0,40.1332,40.1332,40.0613,40.0613,33658.0
2016-10-21 12:25:00,50.12,50.13,50.09,50.11,17403.0,40.0533,40.0613,40.0293,40.0453,17403.0
2016-10-21 12:30:00,50.11,50.12,50.07,50.08,14413.0,40.0453,40.0533,40.0133,40.0213,14413.0
2016-10-21 12:35:00,50.07,50.13,50.07,50.1,23906.0,40.0133,40.0613,40.0133,40.0373,23906.0
2016-10-21 12:40:00,50.09,50.12,50.09,50.1,19753.0,40.0293,40.0533,40.0293,40.0373,19753.0
2016-10-21 12:45:00,50.1,50.11,50.08,50.11,20427.0,40.0373,40.0453,40.0213,40.0453,20427.0
2016-10-21 12:50:00,50.11,50.11,50.07,50.07,29269.0,40.0453,40.0453,40.0133,40.0133,29269.0
2016-10-21 12:55:00,50.08,50.1,50.07,50.1,17331.0,40.0213,40.0373,40.0133,40.0373,17331.0
2016-10-21 13:00:00,50.1,50.14,50.09,50.13,54621.0,40.0373,40.0693,40.0293,40.0613,54621.0
2016-10-21 13:05:00,50.13,50.15,50.12,50.14,27748.0,40.0613,40.0773,40.0533,40.0693,27748.0
2016-10-21 13:10:00,50.13,50.15,50.12,50.13,8959.0,40.0613,40.0773,40.0533,40.0613,8959.0
2016-10-21 13:15:00,50.13,50.16,50.13,50.15,30649.0,40.0613,40.0853,40.0613,40.0773,30649.0
2016-10-21 13:20:00,50.16,50.2,50.14,50.18,15102.0,40.0853,40.1172,40.0693,40.1012,15102.0
2016-10-21 13:25:00,50.17,50.18,50.08,50.08,31895.0,40.0932,40.1012,40.0213,40.0213,31895.0
2016-10-21 13:30:00,50.08,50.12,50.04,50.08,24579.0,40.0213,40.0533,39.9894,40.0213,24579.0
2016-10-21 13:35:00,50.07,50.12,50.07,50.12,35579.0,40.0133,40.0533,40.0133,40.0533,35579.0
2016-10-21 13:40:00,50.11,50.14,50.09,50.13,19290.0,40.0453,40.0693,40.0293,40.0613,19290.0
2016-10-21 13:45:00,50.13,50.16,50.13,50.15,25376.0,40.0613,40.0853,40.0613,40.0773,25376.0
2016-10-21 13:50:00,50.16,50.2,50.13,50.15,20874.0,40.0853,40.1172,40.0613,40.0773,20874.0
2016-10-21 13:55:00,50.14,50.15,50.11,50.14,26262.0,40.0693,40.0773,40.0453,40.0693,26262.0
2016-10-21 14:00:00,50.14,50.15,50.12,50.12,20404.0,40.0693,40.0773,40.0533,40.0533,20404.0
2016-10-21 14:05:00,50.12,50.15,50.11,50.13,22772.0,40.0533,40.0773,40.0453,40.0613,22772.0
2016-10-21 14:10:00,50.12,50.12,50.09,50.1,25128.0,40.0533,40.0533,40.0293,40.0373,25128.0
2016-10-21 14:15:00,50.1,50.13,50.1,50.12,12598.0,40.0373,40.0613,40.0373,40.0533,12598.0
2016-10-21 14:20:00,50.12,50.16,50.11,50.16,29331.0,40.0533,40.0853,40.0453,40.0853,29331.0
2016-10-21 14:25:00,50.15,50.15,50.11,50.12,32162.0,40.0773,40.0773,40.0453,40.0533,32162.0
2016-10-21 14:30:00,50.12,50.13,50.1,50.12,7718.0,40.0533,40.0613,40.0373,40.0533,7718.0
2016-10-21 14:35:00,50.11,50.16,50.1,50.15,17735.0,40.0453,40.0853,40.0373,40.0773,17735.0
2016-10-21 14:40:00,50.16,50.2,50.15,50.19,14884.0,40.0853,40.1172,40.0773,40.1092,14884.0
2016-10-21 14:45:00,50.19,50.19,50.14,50.14,18564.0,40.1092,40.1092,40.0693,40.0693,18564.0
2016-10-21 14:50:00,50.14,50.17,50.14,50.15,18140.0,40.0693,40.0932,40.0693,40.0773,18140.0
2016-10-21 14:55:00,50.15,50.19,50.14,50.17,15638.0,40.0773,40.1092,40.0693,40.0932,15638.0
2016-10-21 15:00:00,50.18,50.19,50.14,50.16,22877.0,40.1012,40.1092,40.0693,40.0853,22877.0
2016-10-21 15:05:00,50.16,50.2,50.16,50.18,19723.0,40.0853,40.1172,40.0853,40.1012,19723.0
2016-10-21 15:10:00,50.19,50.2,50.18,50.19,14268.0,40.1092,40.1172,40.1012,40.1092,14268.0
2016-10-21 15:15:00,50.2,50.2,50.16,50.16,14515.0,40.1172,40.1172,40.0853,40.0853,14515.0
2016-10-21 15:20:00,50.15,50.17,50.11,50.15,38696.0,40.0773,40.0932,40.0453,40.0773,38696.0
2016-10-21 15:25:00,50.15,50.18,50.15,50.17,27754.0,40.0773,40.1012,40.0773,40.0932,27754.0
2016-10-21 15:30:00,50.16,50.17,50.14,50.15,23523.0,40.0853,40.0932,40.0693,40.0773,23523.0
2016-10-21 15:35:00,50.15,50.15,50.11,50.13,18544.0,40.0773,40.0773,40.0453,40.0613,18544.0
2016-10-21 15:40:00,50.12,50.13,50.1,50.12,26783.0,40.0533,40.0613,40.0373,40.0533,26783.0
2016-10-21 15:45:00,50.11,50.12,50.09,50.1,62271.0,40.0453,40.0533,40.0293,40.0373,62271.0
2016-10-21 15:50:00,50.11,50.12,50.09,50.09,72853.0,40.0453,40.0533,40.0293,40.0293,72853.0
2016-10-21 15:55:00,50.09,50.14,50.06,50.11,213013.0,40.0293,40.0693,40.0053,40.0453,213013.0
2016-10-24 09:30:00,50.53,50.58,50.35,50.48,45885.0,40.3809,40.4209,40.2371,40.341,45885.0
2016-10-24 09:35:00,50.49,50.61,50.47,50.56,37182.0,40.349,40.4449,40.333,40.4049,37182.0
2016-10-24 09:40:00,50.57,50.58,50.48,50.49,25363.0,40.4129,40.4209,40.341,40.349,25363.0
2016-10-24 09:45:00,50.5,50.54,50.46,50.53,34000.0,40.357,40.3889,40.325,40.3809,34000.0
2016-10-24 09:50:00,50.54,50.58,50.51,50.53,10580.0,40.3889,40.4209,40.365,40.3809,10580.0
2016-10-24 09:55:00,50.54,50.56,50.48,50.49,45479.0,40.3889,40.4049,40.341,40.349,45479.0
2016-10-24 10:00:00,50.49,50.5,50.43,50.48,27171.0,40.349,40.357,40.301,40.341,27171.0
2016-10-24 10:05:00,50.49,50.49,50.41,50.42,18531.0,40.349,40.349,40.285,40.293,18531.0
2016-10-24 10:10:00,50.41,50.44,50.36,50.37,11622.0,40.285,40.309,40.2451,40.2531,11622.0
2016-10-24 10:15:00,50.37,50.39,50.29,50.3,39694.0,40.2531,40.2691,40.1891,40.1971,39694.0
2016-10-24 10:20:00,50.31,50.31,50.24,50.27,8807.0,40.2051,40.2051,40.1492,40.1732,8807.0
2016-10-24 10:25:00,50.26,50.28,50.23,50.25,14481.0,40.1652,40.1812,40.1412,40.1572,14481.0
2016-10-24 10:30:00,50.26,50.39,50.26,50.38,23420.0,40.1652,40.2691,40.1652,40.2611,23420.0
2016-10-24 10:35:00,50.38,50.42,50.38,50.4,21815.0,40.2611,40.293,40.2611,40.2771,21815.0
2016-10-24 10:40:00,50.41,50.42,50.37,50.37,64680.0,40.285,40.293,40.2531,40.2531,64680.0
2016-10-24 10:45:00,50.37,50.44,50.37,50.43,20748.0,40.2531,40.309,40.2531,40.301,20748.0
2016-10-24 10:50:00,50.43,50.45,50.4,50.44,12571.0,40.301,40.317,40.2771,40.309,12571.0
2016-10-24 10:55:00,50.44,50.46,50.41,50.43,15296.0,40.309,40.325,40.285,40.301,15296.0
2016-10-24 11:00:00,50.43,50.45,50.42,50.43,23053.0,40.301,40.317,40.293,40.301,23053.0
2016-10-24 11:05:00,50.43,50.48,50.42,50.46,24577.0,40.301,40.341,40.293,40.325,24577.0
2016-10-24 11:10:00,50.46,50.47,50.4,50.41,27039.0,40.325,40.333,40.2771,40.285,27039.0
2016-10-24 11:15:00,50.41,50.42,50.4,50.42,13695.0,40.285,40.293,40.2771,40.293,13695.0
2016-10-24 11:20:00,50.42,50.46,50.41,50.44,11627.0,40.293,40.325,40.285,40.309,11627.0
2016-10-24 11:25:00,50.45,50.45,50.4,50.4,27448.0,40.317,40.317,40.2771,40.2771,27448.0
2016-10-24 11:30:00,50.4,50.46,50.4,50.46,14611.0,40.2771,40.325,40.2771,40.325,14611.0
2016-10-24 11:35:00,50.45,50.46,50.4,50.41,15817.0,40.317,40.325,40.2771,40.285,15817.0
2016-10-24 11:40:00,50.41,50.42,50.39,50.41,25757.0,40.285,40.293,40.2691,40.285,25757.0
2016-10-24 11:45:00,50.4,50.43,50.34,50.38,93628.0,40.2771,40.301,40.2291,40.2611,93628.0
2016-10-24 11:50:00,50.38,50.43,50.38,50.4,26408.0,40.2611,40.301,40.2611,40.2771,26408.0
2016-10-24 11:55:00,50.4,50.41,50.35,50.37,22035.0,40.2771,40.285,40.2371,40.2531,22035.0
2016-10-24 12:00:00,50.37,50.37,50.34,50.36,26747.0,40.2531,40.2531,40.2291,40.2451,26747.0
2016-10-24 12:05:00,50.35,50.36,50.32,50.35,25689.0,40.2371,40.2451,40.2131,40.2371,25689.0
2016-10-24 12:10:00,50.34,50.35,50.32,50.34,6273.0,40.2291,40.2371,40.2131,40.2291,6273.0
2016-10-24 12:15:00,50.34,50.35,50.28,50.3,10029.0,40.2291,40.2371,40.1812,40.1971,10029.0
2016-10-24 12:20:00,50.3,50.34,50.28,50.28,12123.0,40.1971,40.2291,40.1812,40.1812,12123.0
2016-10-24 12:25:00,50.27,50.29,50.25,50.25,8783.0,40.1732,40.1891,40.1572,40.1572,8783.0
2016-10-24 12:30:00,50.23,50.25,50.23,50.24,7366.0,40.1412,40.1572,40.1412,40.1492,7366.0
2016-10-24 12:35:00,50.24,50.24,50.15,50.17,13750.0,40.1492,40.1492,40.0773,40.0932,13750.0
2016-10-24 12:40:00,50.17,50.17,50.14,50.15,7030.0,40.0932,40.0932,40.0693,40.0773,7030.0
2016-10-24 12:45:00,50.15,50.15,50.12,50.13,6996.0,40.0773,40.0773,40.0533,40.0613,6996.0
2016-10-24 12:50:00,50.13,50.21,50.13,50.21,9147.0,40.0613,40.1252,40.0613,40.1252,9147.0
2016-10-24 12:55:00,50.21,50.22,50.2,50.21,13343.0,40.1252,40.1332,40.1172,40.1252,13343.0
2016-10-24 13:00:00,50.22,50.25,50.21,50.22,9653.0,40.1332,40.1572,40.1252,40.1332,9653.0
2016-10-24 13:05:00,50.22,50.25,50.2,50.25,10726.0,40.1332,40.1572,40.1172,40.1572,10726.0
2016-10-24 13:10:00,50.25,50.25,50.21,50.21,6871.0,40.1572,40.1572,40.1252,40.1252,6871.0
2016-10-24 13:15:00,50.21,50.22,50.19,50.22,6928.0,40.1252,40.1332,40.1092,40.1332,6928.0
2016-10-24 13:20:00,50.22,50.24,50.2,50.24,11787.0,40.1332,40.1492,40.1172,40.1492,11787.0
2016-10-24 13:25:00,50.23,50.24,50.22,50.23,9489.0,40.1412,40.1492,40.1332,40.1412,9489.0
2016-10-24 13:30:00,50.23,50.24,50.2,50.21,15220.0,40.1412,40.1492,40.1172,40.1252,15220.0
2016-10-24 13:35:00,50.2,50.21,50.18,50.18,11541.0,40.1172,40.1252,40.1012,40.1012,11541.0
2016-10-24 13:40:00,50.18,50.23,50.18,50.22,22491.0,40.1012,40.1412,40.1012,40.1332,22491.0
2016-10-24 13:45:00,50.21,50.21,50.2,50.21,5908.0,40.1252,40.1252,40.1172,40.1252,5908.0
2016-10-24 13:50:00,50.2,50.25,50.19,50.23,15311.0,40.1172,40.1572,40.1092,40.1412,15311.0
2016-10-24 13:55:00,50.23,50.24,50.22,50.24,8142.0,40.1412,40.1492,40.1332,40.1492,8142.0
2016-10-24 14:00:00,50.24,50.3,50.23,50.25,17098.0,40.1492,40.1971,40.1412,40.1572,17098.0
2016-10-24 14:05:00,50.25,50.31,50.24,50.3,16447.0,40.1572,40.2051,40.1492,40.1971,16447.0
2016-10-24 14:10:00,50.29,50.3,50.26,50.26,12242.0,40.1891,40.1971,40.1652,40.1652,12242.0
2016-10-24 14:15:00,50.26,50.27,50.23,50.26,15997.0,40.1652,40.1732,40.1412,40.1652,15997.0
2016-10-24 14:20:00,50.25,50.3,50.24,50.28,16540.0,40.1572,40.1971,40.1492,40.1812,16540.0
2016-10-24 14:25:00,50.28,50.3,50.27,50.29,10258.0,40.1812,40.1971,40.1732,40.1891,10258.0
2016-10-24 14:30:00,50.28,50.29,50.25,50.25,12596.0,40.1812,40.1891,40.1572,40.1572,12596.0
2016-10-24 14:35:00,50.25,50.3,50.25,50.28,11775.0,40.1572,40.1971,40.1572,40.1812,11775.0
2016-10-24 14:40:00,50.28,50.3,50.26,50.28,13913.0,40.1812,40.1971,40.1652,40.1812,13913.0
2016-10-24 14:45:00,50.29,50.31,50.26,50.28,16597.0,40.1891,40.2051,40.1652,40.1812,16597.0
2016-10-24 14:50:00,50.27,50.28,50.26,50.26,7912.0,40.1732,40.1812,40.1652,40.1652,7912.0
2016-10-24 14:55:00,50.26,50.3,50.26,50.28,14168.0,40.1652,40.1971,40.1652,40.1812,14168.0
2016-10-24 15:00:00,50.28,50.31,50.28,50.31,12909.0,40.1812,40.2051,40.1812,40.2051,12909.0
2016-10-24 15:05:00,50.31,50.33,50.3,50.31,24902.0,40.2051,40.2211,40.1971,40.2051,24902.0
2016-10-24 15:10:00,50.31,50.34,50.31,50.32,11158.0,40.2051,40.2291,40.2051,40.2131,11158.0
2016-10-24 15:15:00,50.32,50.37,50.3,50.35,32508.0,40.2131,40.2531,40.1971,40.2371,32508.0
2016-10-24 15:20:00,50.34,50.36,50.34,50.34,27868.0,40.2291,40.2451,40.2291,40.2291,27868.0
2016-10-24 15:25:00,50.34,50.4,50.34,50.39,28821.0,40.2291,40.2771,40.2291,40.2691,28821.0
2016-10-24 15:30:00,50.39,50.39,50.33,50.35,29966.0,40.2691,40.2691,40.2211,40.2371,29966.0
2016-10-24 15:35:00,50.35,50.39,50.34,50.38,28146.0,40.2371,40.2691,40.2291,40.2611,28146.0
2016-10-24 15:40:00,50.38,50.38,50.3,50.32,50832.0,40.2611,40.2611,40.1971,40.2131,50832.0
2016-10-24 15:45:00,50.32,50.37,50.32,50.34,61442.0,40.2131,40.2531,40.2131,40.2291,61442.0
2016-10-24 15:50:00,50.35,50.37,50.33,50.33,67861.0,40.2371,40.2531,40.2211,40.2211,67861.0
2016-10-24 15:55:00,50.33,50.35,50.3,50.3,171841.0,40.2211,40.2371,40.1971,40.1971,171841.0
2016-10-25 09:30:00,50.21,50.39,50.1,50.27,84749.0,40.1252,40.2691,40.0373,40.1732,84749.0
2016-10-25 09:35:00,50.22,50.25,50.14,50.2,32583.0,40.1332,40.1572,40.0693,40.1172,32583.0
2016-10-25 09:40:00,50.19,50.28,50.18,50.22,17246.0,40.1092,40.1812,40.1012,40.1332,17246.0
2016-10-25 09:45:00,50.22,50.31,50.21,50.29,21146.0,40.1332,40.2051,40.1252,40.1891,21146.0
2016-10-25 09:50:00,50.28,50.29,50.22,50.28,16807.0,40.1812,40.1891,40.1332,40.1812,16807.0
2016-10-25 09:55:00,50.26,50.32,50.26,50.27,19161.0,40.1652,40.2131,40.1652,40.1732,19161.0
2016-10-25 10:00:00,50.28,50.34,50.24,50.28,31874.0,40.1812,40.2291,40.1492,40.1812,31874.0
2016-10-25 10:05:00,50.29,50.34,50.28,50.28,17505.0,40.1891,40.2291,40.1812,40.1812,17505.0
2016-10-25 10:10:00,50.29,50.36,50.27,50.33,31156.0,40.1891,40.2451,40.1732,40.2211,31156.0
2016-10-25 10:15:00,50.34,50.34,50.28,50.31,16085.0,40.2291,40.2291,40.1812,40.2051,16085.0
2016-10-25 10:20:00,50.31,50.31,50.19,50.19,15799.0,40.2051,40.2051,40.1092,40.1092,15799.0
2016-10-25 10:25:00,50.18,50.18,50.14,50.16,20909.0,40.1012,40.1012,40.0693,40.0853,20909.0
2016-10-25 10:30:00,50.16,50.16,50.02,50.07,25193.0,40.0853,40.0853,39.9734,40.0133,25193.0
2016-10-25 10:35:00,50.08,50.08,50.02,50.03,14827.0,40.0213,40.0213,39.9734,39.9814,14827.0
2016-10-25 10:40:00,50.02,50.02,49.9,49.9,20771.0,39.9734,39.9734,39.8775,39.8775,20771.0
2016-10-25 10:45:00,49.91,49.91,49.83,49.89,30476.0,39.8855,39.8855,39.8215,39.8695,30476.0
2016-10-25 10:50:00,49.88,49.94,49.88,49.91,13409.0,39.8615,39.9094,39.8615,39.8855,13409.0
2016-10-25 10:55:00,49.91,49.95,49.85,49.95,23972.0,39.8855,39.9174,39.8375,39.9174,23972.0
2016-10-25 11:00:00,49.94,50.02,49.92,50.01,15872.0,39.9094,39.9734,39.8935,39.9654,15872.0
2016-10-25 11:05:00,50.01,50.01,49.98,50.0,18021.0,39.9654,39.9654,39.9414,39.9574,18021.0
2016-10-25 11:10:00,50.01,50.04,50.0,50.01,34777.0,39.9654,39.9894,39.9574,39.9654,34777.0
2016-10-25 11:15:00,50.0,50.04,49.98,50.0,16677.0,39.9574,39.9894,39.9414,39.9574,16677.0
2016-10-25 11:20:00,50.0,50.01,49.86,49.95,32842.0,39.9574,39.9654,39.8455,39.9174,32842.0
2016-10-25 11:25:00,49.96,50.01,49.94,49.98,10146.0,39.9254,39.9654,39.9094,39.9414,10146.0
2016-10-25 11:30:00,49.97,50.07,49.97,50.07,54536.0,39.9334,40.0133,39.9334,40.0133,54536.0
2016-10-25 11:35:00,50.08,50.1,50.04,50.05,12804.0,40.0213,40.0373,39.9894,39.9974,12804.0
2016-10-25 11:40:00,50.06,50.11,50.04,50.05,18972.0,40.0053,40.0453,39.9894,39.9974,18972.0
2016-10-25 11:45:00,50.05,50.09,50.04,50.08,19459.0,39.9974,40.0293,39.9894,40.0213,19459.0
2016-10-25 11:50:00,50.08,50.14,50.08,50.12,19997.0,40.0213,40.0693,40.0213,40.0533,19997.0
2016-10-25 11:55:00,50.11,50.14,50.08,50.12,14380.0,40.0453,40.0693,40.0213,40.0533,14380.0
2016-10-25 12:00:00,50.12,50.14,50.09,50.12,16851.0,40.0533,40.0693,40.0293,40.0533,16851.0
2016-10-25 12:05:00,50.12,50.13,50.03,50.05,18373.0,40.0533,40.0613,39.9814,39.9974,18373.0
2016-10-25 12:10:00,50.04,50.08,50.04,50.05,10467.0,39.9894,40.0213,39.9894,39.9974,10467.0
2016-10-25 12:15:00,50.04,50.06,50.0,50.06,14325.0,39.9894,40.0053,39.9574,40.0053,14325.0
2016-10-25 12:20:00,50.07,50.08,50.02,50.05,6487.0,40.0133,40.0213,39.9734,39.9974,6487.0
2016-10-25 12:25:00,50.06,50.08,50.04,50.05,8271.0,40.0053,40.0213,39.9894,39.9974,8271.0
2016-10-25 12:30:00,50.04,50.09,50.04,50.08,9360.0,39.9894,40.0293,39.9894,40.0213,9360.0
2016-10-25 12:35:00,50.08,50.1,50.05,50.1,5266.0,40.0213,40.0373,39.9974,40.0373,5266.0
2016-10-25 12:40:00,50.11,50.11,50.08,50.1,10549.0,40.0453,40.0453,40.0213,40.0373,10549.0
2016-10-25 12:45:00,50.1,50.16,50.08,50.14,10795.0,40.0373,40.0853,40.0213,40.0693,10795.0
2016-10-25 12:50:00,50.14,50.14,50.1,50.11,12322.0,40.0693,40.0693,40.0373,40.0453,12322.0
2016-10-25 12:55:00,50.11,50.12,50.09,50.11,13255.0,40.0453,40.0533,40.0293,40.0453,13255.0
2016-10-25 13:00:00,50.11,50.11,50.08,50.1,24570.0,40.0453,40.0453,40.0213,40.0373,24570.0
2016-10-25 13:05:00,50.11,50.14,50.1,50.14,19321.0,40.0453,40.0693,40.0373,40.0693,19321.0
2016-10-25 13:10:00,50.14,50.2,50.13,50.2,66835.0,40.0693,40.1172,40.0613,40.1172,66835.0
2016-10-25 13:15:00,50.2,50.23,50.19,50.2,26998.0,40.1172,40.1412,40.1092,40.1172,26998.0
2016-10-25 13:20:00,50.2,50.22,50.18,50.22,23771.0,40.1172,40.1332,40.1012,40.1332,23771.0
2016-10-25 13:25:00,50.22,50.23,50.18,50.2,20267.0,40.1332,40.1412,40.1012,40.1172,20267.0
2016-10-25 13:30:00,50.2,50.21,50.18,50.21,17725.0,40.1172,40.1252,40.1012,40.1252,17725.0
2016-10-25 13:35:00,50.22,50.22,50.19,50.2,33310.0,40.1332,40.1332,40.1092,40.1172,33310.0
2016-10-25 13:40:00,50.21,50.22,50.19,50.2,16108.0,40.1252,40.1332,40.1092,40.1172,16108.0
2016-10-25 13:45:00,50.21,50.22,50.18,50.2,17401.0,40.1252,40.1332,40.1012,40.1172,17401.0
2016-10-25 13:50:00,50.2,50.23,50.2,50.21,24894.0,40.1172,40.1412,40.1172,40.1252,24894.0
2016-10-25 13:55:00,50.21,50.27,50.2,50.27,12520.0,40.1252,40.1732,40.1172,40.1732,12520.0
2016-10-25 14:00:00,50.27,50.32,50.26,50.28,20178.0,40.1732,40.2131,40.1652,40.1812,20178.0
2016-10-25 14:05:00,50.28,50.31,50.28,50.31,10878.0,40.1812,40.2051,40.1812,40.2051,10878.0
2016-10-25 14:10:00,50.3,50.33,50.26,50.27,44865.0,40.1971,40.2211,40.1652,40.1732,44865.0
2016-10-25 14:15:00,50.27,50.3,50.26,50.29,19657.0,40.1732,40.1971,40.1652,40.1891,19657.0
2016-10-25 14:20:00,50.28,50.33,50.28,50.3,18218.0,40.1812,40.2211,40.1812,40.1971,18218.0
2016-10-25 14:25:00,50.3,50.31,50.28,50.29,14784.0,40.1971,40.2051,40.1812,40.1891,14784.0
2016-10-25 14:30:00,50.29,50.3,50.28,50.28,21583.0,40.1891,40.1971,40.1812,40.1812,21583.0
2016-10-25 14:35:00,50.28,50.31,50.26,50.31,17220.0,40.1812,40.2051,40.1652,40.2051,17220.0
2016-10-25 14:40:00,50.3,50.31,50.29,50.31,12972.0,40.1971,40.2051,40.1891,40.2051,12972.0
2016-10-25 14:45:00,50.3,50.31,50.29,50.3,15177.0,40.1971,40.2051,40.1891,40.1971,15177.0
2016-10-25 14:50:00,50.29,50.3,50.27,50.29,15617.0,40.1891,40.1971,40.1732,40.1891,15617.0
2016-10-25 14:55:00,50.29,50.3,50.25,50.25,20740.0,40.1891,40.1971,40.1572,40.1572,20740.0
2016-10-25 15:00:00,50.26,50.27,50.24,50.25,16403.0,40.1652,40.1732,40.1492,40.1572,16403.0
2016-10-25 15:05:00,50.26,50.28,50.24,50.25,23055.0,40.1652,40.1812,40.1492,40.1572,23055.0
2016-10-25 15:10:00,50.24,50.25,50.23,50.25,35718.0,40.1492,40.1572,40.1412,40.1572,35718.0
2016-10-25 15:15:00,50.25,50.25,50.22,50.22,18533.0,40.1572,40.1572,40.1332,40.1332,18533.0
2016-10-25 15:20:00,50.22,50.25,50.22,50.23,17194.0,40.1332,40.1572,40.1332,40.1412,17194.0
2016-10-25 15:25:00,50.23,50.26,50.22,50.25,16591.0,40.1412,40.1652,40.1332,40.1572,16591.0
2016-10-25 15:30:00,50.25,50.26,50.24,50.25,20241.0,40.1572,40.1652,40.1492,40.1572,20241.0
2016-10-25 15:35:00,50.25,50.25,50.19,50.19,22850.0,40.1572,40.1572,40.1092,40.1092,22850.0
2016-10-25 15:40:00,50.19,50.22,50.19,50.21,36155.0,40.1092,40.1332,40.1092,40.1252,36155.0
2016-10-25 15:45:00,50.2,50.22,50.2,50.22,34298.0,40.1172,40.1332,40.1172,40.1332,34298.0
2016-10-25 15:50:00,50.22,50.22,50.14,50.14,81503.0,40.1332,40.1332,40.0693,40.0693,81503.0
2016-10-25 15:55:00,50.15,50.16,50.08,50.11,306128.0,40.0773,40.0853,40.0213,40.0453,306128.0
2016-10-26 09:30:00,49.93,50.0,49.82,49.99,46341.0,39.9015,39.9574,39.8135,39.9494,46341.0
2016-10-26 09:35:00,49.97,50.11,49.97,50.05,30661.0,39.9334,40.0453,39.9334,39.9974,30661.0
2016-10-26 09:40:00,50.05,50.19,50.04,50.11,30157.0,39.9974,40.1092,39.9894,40.0453,30157.0
2016-10-26 09:45:00,50.1,50.1,50.02,50.03,26027.0,40.0373,40.0373,39.9734,39.9814,26027.0
2016-10-26 09:50:00,50.03,50.03,49.93,50.01,19903.0,39.9814,39.9814,39.9015,39.9654,19903.0
2016-10-26 09:55:00,50.01,50.02,49.97,49.99,12431.0,39.9654,39.9734,39.9334,39.9494,12431.0
2016-10-26 10:00:00,49.99,50.03,49.94,50.01,27537.0,39.9494,39.9814,39.9094,39.9654,27537.0
2016-10-26 10:05:00,50.01,50.02,49.92,49.98,30794.0,39.9654,39.9734,39.8935,39.9414,30794.0
2016-10-26 10:10:00,49.98,50.01,49.95,50.0,18502.0,39.9414,39.9654,39.9174,39.9574,18502.0
2016-10-26 10:15:00,50.01,50.02,49.92,49.96,17566.0,39.9654,39.9734,39.8935,39.9254,17566.0
2016-10-26 10:20:00,49.96,50.02,49.95,50.02,23751.0,39.9254,39.9734,39.9174,39.9734,23751.0
2016-10-26 10:25:00,50.01,50.05,49.96,49.97,41841.0,39.9654,39.9974,39.9254,39.9334,41841.0
2016-10-26 10:30:00,49.98,50.11,49.96,50.11,72123.0,39.9414,40.0453,39.9254,40.0453,72123.0
2016-10-26 10:35:00,50.11,50.19,50.09,50.15,53899.0,40.0453,40.1092,40.0293,40.0773,53899.0
2016-10-26 10:40:00,50.15,50.17,50.11,50.14,23551.0,40.0773,40.0932,40.0453,40.0693,23551.0
2016-10-26 10:45:00,50.14,50.15,50.1,50.13,25264.0,40.0693,40.0773,40.0373,40.0613,25264.0
2016-10-26 10:50:00,50.14,50.19,50.13,50.17,18798.0,40.0693,40.1092,40.0613,40.0932,18798.0
2016-10-26 10:55:00,50.17,50.41,50.17,50.41,38562.0,40.0932,40.285,40.0932,40.285,38562.0
2016-10-26 11:00:00,50.39,50.46,50.36,50.43,48710.0,40.2691,40.325,40.2451,40.301,48710.0
2016-10-26 11:05:00,50.43,50.52,50.42,50.48,38380.0,40.301,40.373,40.293,40.341,38380.0
2016-10-26 11:10:00,50.48,50.49,50.43,50.47,25910.0,40.341,40.349,40.301,40.333,25910.0
2016-10-26 11:15:00,50.48,50.48,50.39,50.4,27066.0,40.341,40.341,40.2691,40.2771,27066.0
2016-10-26 11:20:00,50.41,50.5,50.41,50.48,122789.0,40.285,40.357,40.285,40.341,122789.0
2016-10-26 11:25:00,50.49,50.59,50.45,50.55,36657.0,40.349,40.4289,40.317,40.3969,36657.0
2016-10-26 11:30:00,50.55,50.6,50.53,50.54,51134.0,40.3969,40.4369,40.3809,40.3889,51134.0
2016-10-26 11:35:00,50.54,50.57,50.51,50.54,59180.0,40.3889,40.4129,40.365,40.3889,59180.0
2016-10-26 11:40:00,50.54,50.56,50.51,50.54,12464.0,40.3889,40.4049,40.365,40.3889,12464.0
2016-10-26 11:45:00,50.53,50.61,50.51,50.6,11733.0,40.3809,40.4449,40.365,40.4369,11733.0
2016-10-26 11:50:00,50.6,50.64,50.57,50.59,15973.0,40.4369,40.4688,40.4129,40.4289,15973.0
2016-10-26 11:55:00,50.59,50.6,50.53,50.53,93237.0,40.4289,40.4369,40.3809,40.3809,93237.0
2016-10-26 12:00:00,50.53,50.57,50.5,50.5,11680.0,40.3809,40.4129,40.357,40.357,11680.0
2016-10-26 12:05:00,50.5,50.55,50.5,50.52,14317.0,40.357,40.3969,40.357,40.373,14317.0
2016-10-26 12:10:00,50.52,50.53,50.51,50.52,10083.0,40.373,40.3809,40.365,40.373,10083.0
2016-10-26 12:15:00,50.52,50.53,50.5,50.5,97255.0,40.373,40.3809,40.357,40.357,97255.0
2016-10-26 12:20:00,50.5,50.53,50.49,50.51,15532.0,40.357,40.3809,40.349,40.365,15532.0
2016-10-26 12:25:00,50.51,50.55,50.51,50.55,11796.0,40.365,40.3969,40.365,40.3969,11796.0
2016-10-26 12:30:00,50.56,50.58,50.55,50.56,14238.0,40.4049,40.4209,40.3969,40.4049,14238.0
2016-10-26 12:35:00,50.55,50.61,50.55,50.61,14660.0,40.3969,40.4449,40.3969,40.4449,14660.0
2016-10-26 12:40:00,50.62,50.64,50.61,50.63,12675.0,40.4529,40.4688,40.4449,40.4609,12675.0
2016-10-26 12:45:00,50.63,50.65,50.6,50.61,28950.0,40.4609,40.4768,40.4369,40.4449,28950.0
2016-10-26 12:50:00,50.61,50.64,50.6,50.6,28249.0,40.4449,40.4688,40.4369,40.4369,28249.0
2016-10-26 12:55:00,50.6,50.61,50.57,50.57,11036.0,40.4369,40.4449,40.4129,40.4129,11036.0
2016-10-26 13:00:00,50.58,50.63,50.57,50.63,11513.0,40.4209,40.4609,40.4129,40.4609,11513.0
2016-10-26 13:05:00,50.63,50.65,50.55,50.55,26113.0,40.4609,40.4768,40.3969,40.3969,26113.0
2016-10-26 13:10:00,50.55,50.56,50.45,50.45,115763.0,40.3969,40.4049,40.317,40.317,115763.0
2016-10-26 13:15:00,50.46,50.52,50.44,50.52,22759.0,40.325,40.373,40.309,40.373,22759.0
2016-10-26 13:20:00,50.52,50.54,50.5,50.53,9155.0,40.373,40.3889,40.357,40.3809,9155.0
2016-10-26 13:25:00,50.53,50.55,50.52,50.52,11152.0,40.3809,40.3969,40.373,40.373,11152.0
2016-10-26 13:30:00,50.52,50.54,50.51,50.54,13148.0,40.373,40.3889,40.365,40.3889,13148.0
2016-10-26 13:35:00,50.54,50.55,50.47,50.5,21061.0,40.3889,40.3969,40.333,40.357,21061.0
2016-10-26 13:40:00,50.5,50.5,50.4,50.4,17905.0,40.357,40.357,40.2771,40.2771,17905.0
2016-10-26 13:45:00,50.39,50.42,50.36,50.4,14315.0,40.2691,40.293,40.2451,40.2771,14315.0
2016-10-26 13:50:00,50.39,50.41,50.35,50.35,27148.0,40.2691,40.285,40.2371,40.2371,27148.0
2016-10-26 13:55:00,50.34,50.37,50.31,50.36,15362.0,40.2291,40.2531,40.2051,40.2451,15362.0
2016-10-26 14:00:00,50.36,50.38,50.33,50.34,15048.0,40.2451,40.2611,40.2211,40.2291,15048.0
2016-10-26 14:05:00,50.33,50.35,50.28,50.32,29000.0,40.2211,40.2371,40.1812,40.2131,29000.0
2016-10-26 14:10:00,50.32,50.38,50.32,50.38,21776.0,40.2131,40.2611,40.2131,40.2611,21776.0
2016-10-26 14:15:00,50.39,50.39,50.28,50.31,25193.0,40.2691,40.2691,40.1812,40.2051,25193.0
2016-10-26 14:20:00,50.3,50.32,50.28,50.28,10667.0,40.1971,40.2131,40.1812,40.1812,10667.0
2016-10-26 14:25:00,50.29,50.37,50.28,50.37,33989.0,40.1891,40.2531,40.1812,40.2531,33989.0
2016-10-26 14:30:00,50.37,50.38,50.31,50.35,20619.0,40.2531,40.2611,40.2051,40.2371,20619.0
2016-10-26 14:35:00,50.36,50.4,50.34,50.38,19775.0,40.2451,40.2771,40.2291,40.2611,19775.0
2016-10-26 14:40:00,50.39,50.42,50.38,50.41,17336.0,40.2691,40.293,40.2611,40.285,17336.0
2016-10-26 14:45:00,50.4,50.42,50.37,50.38,36741.0,40.2771,40.293,40.2531,40.2611,36741.0
2016-10-26 14:50:00,50.38,50.39,50.34,50.38,37008.0,40.2611,40.2691,40.2291,40.2611,37008.0
2016-10-26 14:55:00,50.39,50.47,50.37,50.44,26190.0,40.2691,40.333,40.2531,40.309,26190.0
2016-10-26 15:00:00,50.44,50.46,50.43,50.43,9099.0,40.309,40.325,40.301,40.301,9099.0
2016-10-26 15:05:00,50.43,50.43,50.38,50.38,19200.0,40.301,40.301,40.2611,40.2611,19200.0
2016-10-26 15:10:00,50.38,50.43,50.38,50.43,18390.0,40.2611,40.301,40.2611,40.301,18390.0
2016-10-26 15:15:00,50.43,50.49,50.43,50.47,19426.0,40.301,40.349,40.301,40.333,19426.0
2016-10-26 15:20:00,50.46,50.53,50.46,50.52,26123.0,40.325,40.3809,40.325,40.373,26123.0
2016-10-26 15:25:00,50.53,50.53,50.46,50.47,20367.0,40.3809,40.3809,40.325,40.333,20367.0
2016-10-26 15:30:00,50.48,50.52,50.47,50.48,31212.0,40.341,40.373,40.333,40.341,31212.0
2016-10-26 15:35:00,50.47,50.48,50.44,50.47,25910.0,40.333,40.341,40.309,40.333,25910.0
2016-10-26 15:40:00,50.48,50.48,50.44,50.46,45792.0,40.341,40.341,40.309,40.325,45792.0
2016-10-26 15:45:00,50.45,50.5,50.44,50.46,74379.0,40.317,40.357,40.309,40.325,74379.0
2016-10-26 15:50:00,50.45,50.46,50.43,50.44,62058.0,40.317,40.325,40.301,40.309,62058.0
2016-10-26 15:55:00,50.43,50.45,50.41,50.44,106032.0,40.301,40.317,40.285,40.309,106032.0
2016-10-27 09:30:00,50.4,50.47,50.02,50.12,110105.0,40.2771,40.333,39.9734,40.0533,110105.0
2016-10-27 09:35:00,50.14,50.17,50.06,50.09,27662.0,40.0693,40.0932,40.0053,40.0293,27662.0
2016-10-27 09:40:00,50.09,50.14,50.05,50.14,39019.0,40.0293,40.0693,39.9974,40.0693,39019.0
2016-10-27 09:45:00,50.14,50.22,50.09,50.19,27681.0,40.0693,40.1332,40.0293,40.1092,27681.0
2016-10-27 09:50:00,50.2,50.24,50.09,50.11,129340.0,40.1172,40.1492,40.0293,40.0453,129340.0
2016-10-27 09:55:00,50.1,50.15,50.09,50.14,40039.0,40.0373,40.0773,40.0293,40.0693,40039.0
2016-10-27 10:00:00,50.14,50.18,50.04,50.05,38437.0,40.0693,40.1012,39.9894,39.9974,38437.0
2016-10-27 10:05:00,50.05,50.07,49.99,50.01,40605.0,39.9974,40.0133,39.9494,39.9654,40605.0
2016-10-27 10:10:00,50.01,50.02,49.93,49.94,17106.0,39.9654,39.9734,39.9015,39.9094,17106.0
2016-10-27 10:15:00,49.94,49.98,49.91,49.91,72915.0,39.9094,39.9414,39.8855,39.8855,72915.0
2016-10-27 10:20:00,49.92,49.94,49.82,49.93,59029.0,39.8935,39.9094,39.8135,39.9015,59029.0
2016-10-27 10:25:00,49.93,50.01,49.92,50.01,59339.0,39.9015,39.9654,39.8935,39.9654,59339.0
2016-10-27 10:30:00,50.01,50.04,50.0,50.01,39558.0,39.9654,39.9894,39.9574,39.9654,39558.0
2016-10-27 10:35:00,50.01,50.03,49.93,50.0,43970.0,39.9654,39.9814,39.9015,39.9574,43970.0
2016-10-27 10:40:00,50.0,50.14,49.99,50.14,43838.0,39.9574,40.0693,39.9494,40.0693,43838.0
2016-10-27 10:45:00,50.14,50.23,50.13,50.22,43354.0,40.0693,40.1412,40.0613,40.1332,43354.0
2016-10-27 10:50:00,50.22,50.27,50.19,50.19,60690.0,40.1332,40.1732,40.1092,40.1092,60690.0
2016-10-27 10:55:00,50.19,50.19,50.06,50.1,39126.0,40.1092,40.1092,40.0053,40.0373,39126.0
2016-10-27 11:00:00,50.1,50.14,50.04,50.04,44273.0,40.0373,40.0693,39.9894,39.9894,44273.0
2016-10-27 11:05:00,50.03,50.08,49.99,50.07,34910.0,39.9814,40.0213,39.9494,40.0133,34910.0
2016-10-27 11:10:00,50.07,50.1,50.05,50.07,37529.0,40.0133,40.0373,39.9974,40.0133,37529.0
2016-10-27 11:15:00,50.06,50.09,50.03,50.03,33173.0,40.0053,40.0293,39.9814,39.9814,33173.0
2016-10-27 11:20:00,50.03,50.04,50.0,50.0,35073.0,39.9814,39.9894,39.9574,39.9574,35073.0
2016-10-27 11:25:00,49.99,49.99,49.92,49.94,33855.0,39.9494,39.9494,39.8935,39.9094,33855.0
2016-10-27 11:30:00,49.95,50.04,49.94,49.94,40667.0,39.9174,39.9894,39.9094,39.9094,40667.0
2016-10-27 11:35:00,49.95,49.96,49.91,49.93,43370.0,39.9174,39.9254,39.8855,39.9015,43370.0
2016-10-27 11:40:00,49.93,49.95,49.9,49.94,26135.0,39.9015,39.9174,39.8775,39.9094,26135.0
2016-10-27 11:45:00,49.94,49.98,49.87,49.91,45286.0,39.9094,39.9414,39.8535,39.8855,45286.0
2016-10-27 11:50:00,49.91,49.93,49.89,49.9,36737.0,39.8855,39.9015,39.8695,39.8775,36737.0
2016-10-27 11:55:00,49.9,50.05,49.89,50.02,66633.0,39.8775,39.9974,39.8695,39.9734,66633.0
2016-10-27 12:00:00,50.02,50.04,49.94,49.95,53161.0,39.9734,39.9894,39.9094,39.9174,53161.0
2016-10-27 12:05:00,49.95,50.02,49.95,49.99,40712.0,39.9174,39.9734,39.9174,39.9494,40712.0
2016-10-27 12:10:00,49.99,50.01,49.93,49.93,20837.0,39.9494,39.9654,39.9015,39.9015,20837.0
2016-10-27 12:15:00,49.93,49.96,49.89,49.9,28661.0,39.9015,39.9254,39.8695,39.8775,28661.0
2016-10-27 12:20:00,49.9,49.91,49.85,49.88,44330.0,39.8775,39.8855,39.8375,39.8615,44330.0
2016-10-27 12:25:00,49.89,49.92,49.87,49.88,19525.0,39.8695,39.8935,39.8535,39.8615,19525.0
2016-10-27 12:30:00,49.88,49.89,49.85,49.86,22310.0,39.8615,39.8695,39.8375,39.8455,22310.0
2016-10-27 12:35:00,49.86,49.88,49.82,49.86,27368.0,39.8455,39.8615,39.8135,39.8455,27368.0
2016-10-27 12:40:00,49.87,49.87,49.8,49.82,30316.0,39.8535,39.8535,39.7976,39.8135,30316.0
2016-10-27 12:45:00,49.82,49.87,49.81,49.87,30345.0,39.8135,39.8535,39.8056,39.8535,30345.0
2016-10-27 12:50:00,49.87,49.93,49.87,49.93,13700.0,39.8535,39.9015,39.8535,39.9015,13700.0
2016-10-27 12:55:00,49.93,49.98,49.92,49.94,54196.0,39.9015,39.9414,39.8935,39.9094,54196.0
2016-10-27 13:00:00,49.94,49.96,49.93,49.96,25383.0,39.9094,39.9254,39.9015,39.9254,25383.0
2016-10-27 13:05:00,49.96,49.97,49.92,49.93,41755.0,39.9254,39.9334,39.8935,39.9015,41755.0
2016-10-27 13:10:00,49.93,50.0,49.93,49.99,29081.0,39.9015,39.9574,39.9015,39.9494,29081.0
2016-10-27 13:15:00,49.98,50.03,49.98,50.0,45423.0,39.9414,39.9814,39.9414,39.9574,45423.0
2016-10-27 13:20:00,50.01,50.02,49.98,49.98,71569.0,39.9654,39.9734,39.9414,39.9414,71569.0
2016-10-27 13:25:00,49.99,50.02,49.98,50.01,37363.0,39.9494,39.9734,39.9414,39.9654,37363.0
2016-10-27 13:30:00,50.01,50.02,49.98,49.98,24638.0,39.9654,39.9734,39.9414,39.9414,24638.0
2016-10-27 13:35:00,49.98,50.06,49.97,50.06,61534.0,39.9414,40.0053,39.9334,40.0053,61534.0
2016-10-27 13:40:00,50.05,50.05,49.98,49.98,18034.0,39.9974,39.9974,39.9414,39.9414,18034.0
2016-10-27 13:45:00,50.0,50.01,49.92,49.92,28445.0,39.9574,39.9654,39.8935,39.8935,28445.0
2016-10-27 13:50:00,49.93,50.0,49.92,49.98,17888.0,39.9015,39.9574,39.8935,39.9414,17888.0
2016-10-27 13:55:00,49.98,50.0,49.97,49.98,16154.0,39.9414,39.9574,39.9334,39.9414,16154.0
2016-10-27 14:00:00,49.98,50.01,49.97,49.97,27724.0,39.9414,39.9654,39.9334,39.9334,27724.0
2016-10-27 14:05:00,49.97,49.97,49.93,49.95,32275.0,39.9334,39.9334,39.9015,39.9174,32275.0
2016-10-27 14:10:00,49.95,50.01,49.92,50.01,27258.0,39.9174,39.9654,39.8935,39.9654,27258.0
2016-10-27 14:15:00,49.99,50.0,49.95,49.96,17799.0,39.9494,39.9574,39.9174,39.9254,17799.0
2016-10-27 14:20:00,49.95,49.97,49.94,49.94,27720.0,39.9174,39.9334,39.9094,39.9094,27720.0
2016-10-27 14:25:00,49.94,49.99,49.94,49.99,26377.0,39.9094,39.9494,39.9094,39.9494,26377.0
2016-10-27 14:30:00,49.98,49.98,49.88,49.9,25517.0,39.9414,39.9414,39.8615,39.8775,25517.0
2016-10-27 14:35:00,49.9,49.9,49.83,49.86,37617.0,39.8775,39.8775,39.8215,39.8455,37617.0
2016-10-27 14:40:00,49.85,49.88,49.84,49.86,33258.0,39.8375,39.8615,39.8295,39.8455,33258.0
2016-10-27 14:45:00,49.86,49.86,49.81,49.82,33369.0,39.8455,39.8455,39.8056,39.8135,33369.0
2016-10-27 14:50:00,49.82,49.85,49.8,49.84,25226.0,39.8135,39.8375,39.7976,39.8295,25226.0
2016-10-27 14:55:00,49.84,49.86,49.8,49.86,24133.0,39.8295,39.8455,39.7976,39.8455,24133.0
2016-10-27 15:00:00,49.86,49.87,49.82,49.83,24722.0,39.8455,39.8535,39.8135,39.8215,24722.0
2016-10-27 15:05:00,49.84,49.85,49.81,49.85,28172.0,39.8295,39.8375,39.8056,39.8375,28172.0
2016-10-27 15:10:00,49.84,49.87,49.81,49.83,37235.0,39.8295,39.8535,39.8056,39.8215,37235.0
2016-10-27 15:15:00,49.83,49.83,49.75,49.75,66398.0,39.8215,39.8215,39.7576,39.7576,66398.0
2016-10-27 15:20:00,49.75,49.77,49.74,49.76,45888.0,39.7576,39.7736,39.7496,39.7656,45888.0
2016-10-27 15:25:00,49.75,49.82,49.75,49.8,64805.0,39.7576,39.8135,39.7576,39.7976,64805.0
2016-10-27 15:30:00,49.8,49.85,49.79,49.83,49416.0,39.7976,39.8375,39.7896,39.8215,49416.0
2016-10-27 15:35:00,49.82,49.85,49.8,49.83,111050.0,39.8135,39.8375,39.7976,39.8215,111050.0
2016-10-27 15:40:00,49.82,49.84,49.8,49.8,56071.0,39.8135,39.8295,39.7976,39.7976,56071.0
2016-10-27 15:45:00,49.8,49.83,49.78,49.83,67733.0,39.7976,39.8215,39.7816,39.8215,67733.0
2016-10-27 15:50:00,49.83,49.85,49.81,49.83,93437.0,39.8215,39.8375,39.8056,39.8215,93437.0
2016-10-27 15:55:00,49.83,49.87,49.82,49.84,179657.0,39.8215,39.8535,39.8135,39.8295,179657.0
2016-10-28 09:30:00,49.93,50.26,49.93,50.04,63707.0,39.9015,40.1652,39.9015,39.9894,63707.0
2016-10-28 09:35:00,50.05,50.31,50.05,50.3,34913.0,39.9974,40.2051,39.9974,40.1971,34913.0
2016-10-28 09:40:00,50.29,50.36,50.26,50.34,31388.0,40.1891,40.2451,40.1652,40.2291,31388.0
2016-10-28 09:45:00,50.36,50.39,50.23,50.25,15508.0,40.2451,40.2691,40.1412,40.1572,15508.0
2016-10-28 09:50:00,50.26,50.35,50.23,50.35,37615.0,40.1652,40.2371,40.1412,40.2371,37615.0
2016-10-28 09:55:00,50.36,50.36,50.26,50.26,19983.0,40.2451,40.2451,40.1652,40.1652,19983.0
2016-10-28 10:00:00,50.25,50.3,50.13,50.16,30106.0,40.1572,40.1971,40.0613,40.0853,30106.0
2016-10-28 10:05:00,50.17,50.21,50.13,50.14,12420.0,40.0932,40.1252,40.0613,40.0693,12420.0
2016-10-28 10:10:00,50.14,50.21,50.09,50.16,22824.0,40.0693,40.1252,40.0293,40.0853,22824.0
2016-10-28 10:15:00,50.16,50.17,50.07,50.14,21160.0,40.0853,40.0932,40.0133,40.0693,21160.0
2016-10-28 10:20:00,50.13,50.2,50.09,50.2,17762.0,40.0613,40.1172,40.0293,40.1172,17762.0
2016-10-28 10:25:00,50.21,50.22,50.15,50.15,11011.0,40.1252,40.1332,40.0773,40.0773,11011.0
2016-10-28 10:30:00,50.15,50.27,50.14,50.26,39056.0,40.0773,40.1732,40.0693,40.1652,39056.0
2016-10-28 10:35:00,50.26,50.26,50.18,50.25,154293.0,40.1652,40.1652,40.1012,40.1572,154293.0
2016-10-28 10:40:00,50.25,50.28,50.24,50.26,23602.0,40.1572,40.1812,40.1492,40.1652,23602.0
2016-10-28 10:45:00,50.25,50.32,50.24,50.32,28396.0,40.1572,40.2131,40.1492,40.2131,28396.0
2016-10-28 10:50:00,50.31,50.33,50.26,50.33,18497.0,40.2051,40.2211,40.1652,40.2211,18497.0
2016-10-28 10:55:00,50.32,50.33,50.23,50.24,27345.0,40.2131,40.2211,40.1412,40.1492,27345.0
2016-10-28 11:00:00,50.25,50.29,50.25,50.28,47934.0,40.1572,40.1891,40.1572,40.1812,47934.0
2016-10-28 11:05:00,50.28,50.29,50.23,50.26,23881.0,40.1812,40.1891,40.1412,40.1652,23881.0
2016-10-28 11:10:00,50.27,50.3,50.21,50.29,25577.0,40.1732,40.1971,40.1252,40.1891,25577.0
2016-10-28 11:15:00,50.29,50.3,50.23,50.26,37858.0,40.1891,40.1971,40.1412,40.1652,37858.0
2016-10-28 11:20:00,50.26,50.31,50.25,50.3,76763.0,40.1652,40.2051,40.1572,40.1971,76763.0
2016-10-28 11:25:00,50.3,50.34,50.27,50.28,55365.0,40.1971,40.2291,40.1732,40.1812,55365.0
2016-10-28 11:30:00,50.29,50.3,50.26,50.29,54400.0,40.1891,40.1971,40.1652,40.1891,54400.0
2016-10-28 11:35:00,50.29,50.31,50.24,50.25,42363.0,40.1891,40.2051,40.1492,40.1572,42363.0
2016-10-28 11:40:00,50.26,50.29,50.22,50.27,26432.0,40.1652,40.1891,40.1332,40.1732,26432.0
2016-10-28 11:45:00,50.26,50.3,50.24,50.3,18469.0,40.1652,40.1971,40.1492,40.1971,18469.0
2016-10-28 11:50:00,50.29,50.3,50.26,50.29,28647.0,40.1891,40.1971,40.1652,40.1891,28647.0
2016-10-28 11:55:00,50.28,50.3,50.25,50.25,20318.0,40.1812,40.1971,40.1572,40.1572,20318.0
2016-10-28 12:00:00,50.26,50.3,50.24,50.26,65646.0,40.1652,40.1971,40.1492,40.1652,65646.0
2016-10-28 12:05:00,50.26,50.31,50.26,50.28,103771.0,40.1652,40.2051,40.1652,40.1812,103771.0
2016-10-28 12:10:00,50.27,50.3,50.27,50.27,28882.0,40.1732,40.1971,40.1732,40.1732,28882.0
2016-10-28 12:15:00,50.28,50.28,50.24,50.25,25092.0,40.1812,40.1812,40.1492,40.1572,25092.0
2016-10-28 12:20:00,50.25,50.27,50.22,50.22,40178.0,40.1572,40.1732,40.1332,40.1332,40178.0
2016-10-28 12:25:00,50.21,50.24,50.2,50.23,30329.0,40.1252,40.1492,40.1172,40.1412,30329.0
2016-10-28 12:30:00,50.22,50.24,50.22,50.23,19039.0,40.1332,40.1492,40.1332,40.1412,19039.0
2016-10-28 12:35:00,50.23,50.26,50.2,50.26,93678.0,40.1412,40.1652,40.1172,40.1652,93678.0
2016-10-28 12:40:00,50.26,50.34,50.25,50.34,50941.0,40.1652,40.2291,40.1572,40.2291,50941.0
2016-10-28 12:45:00,50.34,50.43,50.34,50.43,57138.0,40.2291,40.301,40.2291,40.301,57138.0
2016-10-28 12:50:00,50.42,50.48,50.42,50.48,24464.0,40.293,40.341,40.293,40.341,24464.0
2016-10-28 12:55:00,50.47,50.48,50.4,50.42,26440.0,40.333,40.341,40.2771,40.293,26440.0
2016-10-28 13:00:00,50.42,50.47,50.27,50.28,55814.0,40.293,40.333,40.1732,40.1812,55814.0
2016-10-28 13:05:00,50.28,50.29,50.1,50.1,44390.0,40.1812,40.1891,40.0373,40.0373,44390.0
2016-10-28 13:10:00,50.1,50.13,50.01,50.09,81461.0,40.0373,40.0613,39.9654,40.0293,81461.0
2016-10-28 13:15:00,50.1,50.12,49.99,50.05,39837.0,40.0373,40.0533,39.9494,39.9974,39837.0
2016-10-28 13:20:00,50.04,50.1,49.97,49.97,25349.0,39.9894,40.0373,39.9334,39.9334,25349.0
2016-10-28 13:25:00,49.98,50.06,49.97,50.04,21083.0,39.9414,40.0053,39.9334,39.9894,21083.0
2016-10-28 13:30:00,50.03,50.03,49.88,49.88,66738.0,39.9814,39.9814,39.8615,39.8615,66738.0
2016-10-28 13:35:00,49.89,49.9,49.65,49.65,114776.0,39.8695,39.8775,39.6777,39.6777,114776.0
2016-10-28 13:40:00,49.66,49.73,49.62,49.73,131945.0,39.6857,39.7416,39.6537,39.7416,131945.0
2016-10-28 13:45:00,49.73,49.81,49.68,49.79,50713.0,39.7416,39.8056,39.7017,39.7896,50713.0
2016-10-28 13:50:00,49.78,49.83,49.69,49.77,35895.0,39.7816,39.8215,39.7097,39.7736,35895.0
2016-10-28 13:55:00,49.78,49.78,49.65,49.67,23669.0,39.7816,39.7816,39.6777,39.6937,23669.0
2016-10-28 14:00:00,49.67,49.81,49.67,49.79,46081.0,39.6937,39.8056,39.6937,39.7896,46081.0
2016-10-28 14:05:00,49.79,49.79,49.7,49.76,216307.0,39.7896,39.7896,39.7177,39.7656,216307.0
2016-10-28 14:10:00,49.76,49.78,49.69,49.78,48187.0,39.7656,39.7816,39.7097,39.7816,48187.0
2016-10-28 14:15:00,49.77,49.93,49.74,49.89,45485.0,39.7736,39.9015,39.7496,39.8695,45485.0
2016-10-28 14:20:00,49.89,50.02,49.87,50.01,25895.0,39.8695,39.9734,39.8535,39.9654,25895.0
2016-10-28 14:25:00,50.01,50.02,49.94,49.95,36036.0,39.9654,39.9734,39.9094,39.9174,36036.0
2016-10-28 14:30:00,49.95,50.09,49.89,50.08,77385.0,39.9174,40.0293,39.8695,40.0213,77385.0
2016-10-28 14:35:00,50.09,50.1,50.01,50.02,21974.0,40.0293,40.0373,39.9654,39.9734,21974.0
2016-10-28 14:40:00,50.02,50.04,49.94,49.99,25164.0,39.9734,39.9894,39.9094,39.9494,25164.0
2016-10-28 14:45:00,50.0,50.05,49.99,50.04,19833.0,39.9574,39.9974,39.9494,39.9894,19833.0
2016-10-28 14:50:00,50.04,50.11,50.03,50.07,25414.0,39.9894,40.0453,39.9814,40.0133,25414.0
2016-10-28 14:55:00,50.07,50.19,50.07,50.18,34543.0,40.0133,40.1092,40.0133,40.1012,34543.0
2016-10-28 15:00:00,50.18,50.19,50.13,50.14,29730.0,40.1012,40.1092,40.0613,40.0693,29730.0
2016-10-28 15:05:00,50.14,50.16,50.11,50.12,23267.0,40.0693,40.0853,40.0453,40.0533,23267.0
2016-10-28 15:10:00,50.12,50.13,50.05,50.06,25998.0,40.0533,40.0613,39.9974,40.0053,25998.0
2016-10-28 15:15:00,50.06,50.11,50.04,50.11,22851.0,40.0053,40.0453,39.9894,40.0453,22851.0
2016-10-28 15:20:00,50.12,50.18,50.1,50.16,33632.0,40.0533,40.1012,40.0373,40.0853,33632.0
2016-10-28 15:25:00,50.16,50.28,50.15,50.24,58001.0,40.0853,40.1812,40.0773,40.1492,58001.0
2016-10-28 15:30:00,50.23,50.23,50.14,50.16,71467.0,40.1412,40.1412,40.0693,40.0853,71467.0
2016-10-28 15:35:00,50.15,50.18,50.07,50.1,43468.0,40.0773,40.1012,40.0133,40.0373,43468.0
2016-10-28 15:40:00,50.1,50.12,50.0,50.06,68197.0,40.0373,40.0533,39.9574,40.0053,68197.0
2016-10-28 15:45:00,50.06,50.12,50.03,50.1,90821.0,40.0053,40.0533,39.9814,40.0373,90821.0
2016-10-28 15:50:00,50.1,50.12,50.02,50.03,99057.0,40.0373,40.0533,39.9734,39.9814,99057.0
2016-10-28 15:55:00,50.03,50.13,50.02,50.08,161834.0,39.9814,40.0613,39.9734,40.0213,161834.0
2016-10-31 09:30:00,50.38,50.43,50.25,50.38,66751.0,40.2611,40.301,40.1572,40.2611,66751.0
2016-10-31 09:35:00,50.36,50.48,50.34,50.37,24565.0,40.2451,40.341,40.2291,40.2531,24565.0
2016-10-31 09:40:00,50.38,50.49,50.32,50.47,87308.0,40.2611,40.349,40.2131,40.333,87308.0
2016-10-31 09:45:00,50.45,50.53,50.44,50.5,59229.0,40.317,40.3809,40.309,40.357,59229.0
2016-10-31 09:50:00,50.51,50.6,50.45,50.48,109416.0,40.365,40.4369,40.317,40.341,109416.0
2016-10-31 09:55:00,50.49,50.51,50.33,50.33,43629.0,40.349,40.365,40.2211,40.2211,43629.0
2016-10-31 10:00:00,50.32,50.35,50.25,50.25,15560.0,40.2131,40.2371,40.1572,40.1572,15560.0
2016-10-31 10:05:00,50.27,50.34,50.23,50.34,24789.0,40.1732,40.2291,40.1412,40.2291,24789.0
2016-10-31 10:10:00,50.33,50.38,50.29,50.36,33455.0,40.2211,40.2611,40.1891,40.2451,33455.0
2016-10-31 10:15:00,50.35,50.47,50.35,50.46,30576.0,40.2371,40.333,40.2371,40.325,30576.0
2016-10-31 10:20:00,50.47,50.47,50.35,50.37,31138.0,40.333,40.333,40.2371,40.2531,31138.0
2016-10-31 10:25:00,50.38,50.4,50.34,50.39,31990.0,40.2611,40.2771,40.2291,40.2691,31990.0
2016-10-31 10:30:00,50.39,50.4,50.26,50.26,22657.0,40.2691,40.2771,40.1652,40.1652,22657.0
2016-10-31 10:35:00,50.27,50.29,50.18,50.22,17533.0,40.1732,40.1891,40.1012,40.1332,17533.0
2016-10-31 10:40:00,50.22,50.35,50.22,50.28,34598.0,40.1332,40.2371,40.1332,40.1812,34598.0
2016-10-31 10:45:00,50.29,50.41,50.28,50.37,26543.0,40.1891,40.285,40.1812,40.2531,26543.0
2016-10-31 10:50:00,50.37,50.48,50.35,50.47,29274.0,40.2531,40.341,40.2371,40.333,29274.0
2016-10-31 10:55:00,50.47,50.47,50.37,50.4,25108.0,40.333,40.333,40.2531,40.2771,25108.0
2016-10-31 11:00:00,50.41,50.43,50.34,50.42,25685.0,40.285,40.301,40.2291,40.293,25685.0
2016-10-31 11:05:00,50.42,50.43,50.36,50.37,24602.0,40.293,40.301,40.2451,40.2531,24602.0
2016-10-31 11:10:00,50.38,50.42,50.35,50.4,42543.0,40.2611,40.293,40.2371,40.2771,42543.0
2016-10-31 11:15:00,50.39,50.48,50.38,50.47,100889.0,40.2691,40.341,40.2611,40.333,100889.0
2016-10-31 11:20:00,50.47,50.49,50.4,50.44,41495.0,40.333,40.349,40.2771,40.309,41495.0
2016-10-31 11:25:00,50.44,50.49,50.42,50.49,26116.0,40.309,40.349,40.293,40.349,26116.0
2016-10-31 11:30:00,50.5,50.57,50.49,50.49,65337.0,40.357,40.4129,40.349,40.349,65337.0
2016-10-31 11:35:00,50.5,50.54,50.48,50.54,31416.0,40.357,40.3889,40.341,40.3889,31416.0
2016-10-31 11:40:00,50.54,50.54,50.42,50.42,24684.0,40.3889,40.3889,40.293,40.293,24684.0
2016-10-31 11:45:00,50.42,50.43,50.37,50.38,21321.0,40.293,40.301,40.2531,40.2611,21321.0
2016-10-31 11:50:00,50.38,50.48,50.38,50.48,26727.0,40.2611,40.341,40.2611,40.341,26727.0
2016-10-31 11:55:00,50.47,50.51,50.46,50.48,31360.0,40.333,40.365,40.325,40.341,31360.0
2016-10-31 12:00:00,50.47,50.51,50.44,50.45,27284.0,40.333,40.365,40.309,40.317,27284.0
2016-10-31 12:05:00,50.43,50.45,50.39,50.45,43863.0,40.301,40.317,40.2691,40.317,43863.0
2016-10-31 12:10:00,50.44,50.46,50.43,50.44,19372.0,40.309,40.325,40.301,40.309,19372.0
2016-10-31 12:15:00,50.45,50.52,50.44,50.5,45103.0,40.317,40.373,40.309,40.357,45103.0
2016-10-31 12:20:00,50.51,50.53,50.46,50.5,23182.0,40.365,40.3809,40.325,40.357,23182.0
2016-10-31 12:25:00,50.51,50.55,50.51,50.53,20926.0,40.365,40.3969,40.365,40.3809,20926.0
2016-10-31 12:30:00,50.53,50.58,50.53,50.57,22029.0,40.3809,40.4209,40.3809,40.4129,22029.0
2016-10-31 12:35:00,50.57,50.6,50.54,50.55,25083.0,40.4129,40.4369,40.3889,40.3969,25083.0
2016-10-31 12:40:00,50.56,50.58,50.52,50.58,20570.0,40.4049,40.4209,40.373,40.4209,20570.0
2016-10-31 12:45:00,50.58,50.65,50.55,50.61,32967.0,40.4209,40.4768,40.3969,40.4449,32967.0
2016-10-31 12:50:00,50.61,50.62,50.56,50.57,25962.0,40.4449,40.4529,40.4049,40.4129,25962.0
2016-10-31 12:55:00,50.57,50.73,50.57,50.72,62438.0,40.4129,40.5408,40.4129,40.5328,62438.0
2016-10-31 13:00:00,50.71,50.72,50.64,50.65,62888.0,40.5248,40.5328,40.4688,40.4768,62888.0
2016-10-31 13:05:00,50.65,50.65,50.55,50.57,102848.0,40.4768,40.4768,40.3969,40.4129,102848.0
2016-10-31 13:10:00,50.56,50.56,50.45,50.5,61269.0,40.4049,40.4049,40.317,40.357,61269.0
2016-10-31 13:15:00,50.5,50.5,50.39,50.44,81894.0,40.357,40.357,40.2691,40.309,81894.0
2016-10-31 13:20:00,50.44,50.54,50.41,50.43,171109.0,40.309,40.3889,40.285,40.301,171109.0
2016-10-31 13:25:00,50.44,50.51,50.43,50.5,22097.0,40.309,40.365,40.301,40.357,22097.0
2016-10-31 13:30:00,50.5,50.5,50.44,50.49,23356.0,40.357,40.357,40.309,40.349,23356.0
2016-10-31 13:35:00,50.48,50.5,50.43,50.46,21569.0,40.341,40.357,40.301,40.325,21569.0
2016-10-31 13:40:00,50.46,50.51,50.45,50.47,21977.0,40.325,40.365,40.317,40.333,21977.0
2016-10-31 13:45:00,50.47,50.53,50.46,50.51,25448.0,40.333,40.3809,40.325,40.365,25448.0
2016-10-31 13:50:00,50.5,50.53,50.43,50.43,29152.0,40.357,40.3809,40.301,40.301,29152.0
2016-10-31 13:55:00,50.43,50.45,50.38,50.4,29371.0,40.301,40.317,40.2611,40.2771,29371.0
2016-10-31 14:00:00,50.4,50.44,50.39,50.42,14645.0,40.2771,40.309,40.2691,40.293,14645.0
2016-10-31 14:05:00,50.41,50.42,50.38,50.38,32783.0,40.285,40.293,40.2611,40.2611,32783.0
2016-10-31 14:10:00,50.39,50.41,50.36,50.41,72337.0,40.2691,40.285,40.2451,40.285,72337.0
2016-10-31 14:15:00,50.41,50.49,50.41,50.48,52890.0,40.285,40.349,40.285,40.341,52890.0
2016-10-31 14:20:00,50.47,50.53,50.47,50.5,140809.0,40.333,40.3809,40.333,40.357,140809.0
2016-10-31 14:25:00,50.5,50.5,50.39,50.43,47368.0,40.357,40.357,40.2691,40.301,47368.0
2016-10-31 14:30:00,50.44,50.49,50.43,50.48,40726.0,40.309,40.349,40.301,40.341,40726.0
2016-10-31 14:35:00,50.49,50.56,50.45,50.56,76176.0,40.349,40.4049,40.317,40.4049,76176.0
2016-10-31 14:40:00,50.55,50.61,50.55,50.55,103099.0,40.3969,40.4449,40.3969,40.3969,103099.0
2016-10-31 14:45:00,50.55,50.59,50.55,50.55,56906.0,40.3969,40.4289,40.3969,40.3969,56906.0
2016-10-31 14:50:00,50.55,50.61,50.54,50.57,79768.0,40.3969,40.4449,40.3889,40.4129,79768.0
2016-10-31 14:55:00,50.57,50.63,50.56,50.57,72959.0,40.4129,40.4609,40.4049,40.4129,72959.0
2016-10-31 15:00:00,50.57,50.6,50.54,50.57,114873.0,40.4129,40.4369,40.3889,40.4129,114873.0
2016-10-31 15:05:00,50.57,50.57,50.49,50.52,57049.0,40.4129,40.4129,40.349,40.373,57049.0
2016-10-31 15:10:00,50.52,50.54,50.51,50.53,39035.0,40.373,40.3889,40.365,40.3809,39035.0
2016-10-31 15:15:00,50.53,50.54,50.43,50.43,172039.0,40.3809,40.3889,40.301,40.301,172039.0
2016-10-31 15:20:00,50.42,50.46,50.42,50.45,64015.0,40.293,40.325,40.293,40.317,64015.0
2016-10-31 15:25:00,50.44,50.48,50.39,50.48,153079.0,40.309,40.341,40.2691,40.341,153079.0
2016-10-31 15:30:00,50.48,50.55,50.47,50.52,132871.0,40.341,40.3969,40.333,40.373,132871.0
2016-10-31 15:35:00,50.52,50.53,50.44,50.5,88277.0,40.373,40.3809,40.309,40.357,88277.0
2016-10-31 15:40:00,50.51,50.55,50.48,50.51,104717.0,40.365,40.3969,40.341,40.365,104717.0
2016-10-31 15:45:00,50.51,50.61,50.45,50.61,215077.0,40.365,40.4449,40.317,40.4449,215077.0
2016-10-31 15:50:00,50.61,50.61,50.52,50.55,206403.0,40.4449,40.4449,40.373,40.3969,206403.0
2016-10-31 15:55:00,50.55,50.76,50.55,50.71,497112.0,40.3969,40.5647,40.3969,40.5248,497112.0
2016-11-01 09:30:00,51.89,52.47,51.26,52.0,333394.0,41.4678,41.9313,40.9643,41.5557,333394.0
2016-11-01 09:35:00,51.98,52.04,51.74,51.87,125913.0,41.5397,41.5877,41.3479,41.4518,125913.0
2016-11-01 09:40:00,51.86,51.89,51.66,51.82,180298.0,41.4438,41.4678,41.284,41.4118,180298.0
2016-11-01 09:45:00,51.8,52.12,51.75,51.93,127200.0,41.3959,41.6516,41.3559,41.4997,127200.0
2016-11-01 09:50:00,51.92,52.14,51.78,52.03,145312.0,41.4918,41.6676,41.3799,41.5797,145312.0
2016-11-01 09:55:00,52.05,52.15,51.96,52.05,92628.0,41.5956,41.6756,41.5237,41.5956,92628.0
2016-11-01 10:00:00,52.05,52.08,51.83,52.05,106057.0,41.5956,41.6196,41.4198,41.5956,106057.0
2016-11-01 10:05:00,52.02,52.02,51.73,51.76,75010.0,41.5717,41.5717,41.3399,41.3639,75010.0
2016-11-01 10:10:00,51.76,51.86,51.69,51.79,90139.0,41.3639,41.4438,41.308,41.3879,90139.0
2016-11-01 10:15:00,51.79,51.88,51.72,51.79,67831.0,41.3879,41.4598,41.3319,41.3879,67831.0
2016-11-01 10:20:00,51.81,51.88,51.73,51.81,71303.0,41.4039,41.4598,41.3399,41.4039,71303.0
2016-11-01 10:25:00,51.81,51.84,51.71,51.71,68570.0,41.4039,41.4278,41.3239,41.3239,68570.0
2016-11-01 10:30:00,51.71,51.71,51.54,51.61,36489.0,41.3239,41.3239,41.1881,41.244,36489.0
2016-11-01 10:35:00,51.61,51.67,51.48,51.54,55017.0,41.244,41.292,41.1401,41.1881,55017.0
2016-11-01 10:40:00,51.55,51.56,51.43,51.5,108355.0,41.1961,41.2041,41.1002,41.1561,108355.0
2016-11-01 10:45:00,51.5,51.52,51.39,51.5,90870.0,41.1561,41.1721,41.0682,41.1561,90870.0
2016-11-01 10:50:00,51.5,51.53,51.38,51.42,72263.0,41.1561,41.1801,41.0602,41.0922,72263.0
2016-11-01 10:55:00,51.43,51.71,51.4,51.58,123692.0,41.1002,41.3239,41.0762,41.22,123692.0
2016-11-01 11:00:00,51.57,51.72,51.56,51.69,64806.0,41.2121,41.3319,41.2041,41.308,64806.0
2016-11-01 11:05:00,51.68,51.89,51.67,51.87,72720.0,41.3,41.4678,41.292,41.4518,72720.0
2016-11-01 11:10:00,51.86,51.86,51.75,51.75,39373.0,41.4438,41.4438,41.3559,41.3559,39373.0
2016-11-01 11:15:00,51.75,51.87,51.65,51.69,65095.0,41.3559,41.4518,41.276,41.308,65095.0
2016-11-01 11:20:00,51.69,51.82,51.67,51.75,89829.0,41.308,41.4118,41.292,41.3559,89829.0
2016-11-01 11:25:00,51.75,51.83,51.66,51.68,75110.0,41.3559,41.4198,41.284,41.3,75110.0
2016-11-01 11:30:00,51.67,51.67,51.5,51.52,46483.0,41.292,41.292,41.1561,41.1721,46483.0
2016-11-01 11:35:00,51.51,51.64,51.45,51.62,52694.0,41.1641,41.268,41.1162,41.252,52694.0
2016-11-01 11:40:00,51.62,51.65,51.51,51.59,42264.0,41.252,41.276,41.1641,41.228,42264.0
2016-11-01 11:45:00,51.59,51.68,51.59,51.66,57583.0,41.228,41.3,41.228,41.284,57583.0
2016-11-01 11:50:00,51.66,51.8,51.66,51.8,45755.0,41.284,41.3959,41.284,41.3959,45755.0
2016-11-01 11:55:00,51.79,51.84,51.65,51.67,55789.0,41.3879,41.4278,41.276,41.292,55789.0
2016-11-01 12:00:00,51.67,51.69,51.5,51.53,55802.0,41.292,41.308,41.1561,41.1801,55802.0
2016-11-01 12:05:00,51.52,51.52,51.43,51.48,42242.0,41.1721,41.1721,41.1002,41.1401,42242.0
2016-11-01 12:10:00,51.48,51.53,51.42,51.5,94415.0,41.1401,41.1801,41.0922,41.1561,94415.0
2016-11-01 12:15:00,51.5,51.51,51.36,51.39,54246.0,41.1561,41.1641,41.0442,41.0682,54246.0
2016-11-01 12:20:00,51.39,51.51,51.38,51.46,35968.0,41.0682,41.1641,41.0602,41.1242,35968.0
2016-11-01 12:25:00,51.47,51.52,51.42,51.49,56215.0,41.1321,41.1721,41.0922,41.1481,56215.0
2016-11-01 12:30:00,51.49,51.53,51.43,51.52,52331.0,41.1481,41.1801,41.1002,41.1721,52331.0
2016-11-01 12:35:00,51.51,51.52,51.44,51.44,36157.0,41.1641,41.1721,41.1082,41.1082,36157.0
2016-11-01 12:40:00,51.45,51.48,51.4,51.44,49610.0,41.1162,41.1401,41.0762,41.1082,49610.0
2016-11-01 12:45:00,51.45,51.49,51.34,51.39,50702.0,41.1162,41.1481,41.0283,41.0682,50702.0
2016-11-01 12:50:00,51.39,51.49,51.36,51.49,49378.0,41.0682,41.1481,41.0442,41.1481,49378.0
2016-11-01 12:55:00,51.5,51.53,51.48,51.49,43310.0,41.1561,41.1801,41.1401,41.1481,43310.0
2016-11-01 13:00:00,51.49,51.52,51.4,51.42,36813.0,41.1481,41.1721,41.0762,41.0922,36813.0
2016-11-01 13:05:00,51.42,51.46,51.39,51.46,33271.0,41.0922,41.1242,41.0682,41.1242,33271.0
2016-11-01 13:10:00,51.46,51.54,51.44,51.52,58240.0,41.1242,41.1881,41.1082,41.1721,58240.0
2016-11-01 13:15:00,51.51,51.53,51.44,51.49,45768.0,41.1641,41.1801,41.1082,41.1481,45768.0
2016-11-01 13:20:00,51.49,51.53,51.41,51.52,48712.0,41.1481,41.1801,41.0842,41.1721,48712.0
2016-11-01 13:25:00,51.53,51.6,51.52,51.59,59047.0,41.1801,41.236,41.1721,41.228,59047.0
2016-11-01 13:30:00,51.57,51.58,51.46,51.49,41119.0,41.2121,41.22,41.1242,41.1481,41119.0
2016-11-01 13:35:00,51.5,51.51,51.45,51.48,47484.0,41.1561,41.1641,41.1162,41.1401,47484.0
2016-11-01 13:40:00,51.47,51.49,51.34,51.37,32644.0,41.1321,41.1481,41.0283,41.0522,32644.0
2016-11-01 13:45:00,51.36,51.36,51.24,51.29,44528.0,41.0442,41.0442,40.9483,40.9883,44528.0
2016-11-01 13:50:00,51.29,51.36,51.27,51.3,38996.0,40.9883,41.0442,40.9723,40.9963,38996.0
2016-11-01 13:55:00,51.3,51.31,51.13,51.14,49617.0,40.9963,41.0043,40.8604,40.8684,49617.0
2016-11-01 14:00:00,51.14,51.15,50.95,51.03,68718.0,40.8684,40.8764,40.7166,40.7805,68718.0
2016-11-01 14:05:00,51.04,51.07,50.9,50.99,59527.0,40.7885,40.8125,40.6766,40.7486,59527.0
2016-11-01 14:10:00,51.0,51.0,50.83,50.83,75907.0,40.7565,40.7565,40.6207,40.6207,75907.0
2016-11-01 14:15:00,50.83,50.89,50.68,50.76,169000.0,40.6207,40.6686,40.5008,40.5647,169000.0
2016-11-01 14:20:00,50.76,50.86,50.68,50.86,85750.0,40.5647,40.6447,40.5008,40.6447,85750.0
2016-11-01 14:25:00,50.86,51.2,50.84,51.08,82085.0,40.6447,40.9164,40.6287,40.8205,82085.0
2016-11-01 14:30:00,51.08,51.15,51.05,51.11,45499.0,40.8205,40.8764,40.7965,40.8444,45499.0
2016-11-01 14:35:00,51.1,51.12,50.97,50.98,74659.0,40.8365,40.8524,40.7326,40.7406,74659.0
2016-11-01 14:40:00,50.97,51.05,50.9,51.05,70156.0,40.7326,40.7965,40.6766,40.7965,70156.0
2016-11-01 14:45:00,51.05,51.05,50.93,50.94,36056.0,40.7965,40.7965,40.7006,40.7086,36056.0
2016-11-01 14:50:00,50.95,51.06,50.94,51.05,38793.0,40.7166,40.8045,40.7086,40.7965,38793.0
2016-11-01 14:55:00,51.05,51.06,50.86,50.92,36745.0,40.7965,40.8045,40.6447,40.6926,36745.0
2016-11-01 15:00:00,50.92,51.02,50.88,50.95,49222.0,40.6926,40.7725,40.6606,40.7166,49222.0
2016-11-01 15:05:00,50.95,50.99,50.85,50.94,53155.0,40.7166,40.7486,40.6367,40.7086,53155.0
2016-11-01 15:10:00,50.94,50.95,50.87,50.92,89635.0,40.7086,40.7166,40.6527,40.6926,89635.0
2016-11-01 15:15:00,50.93,51.09,50.88,51.04,64697.0,40.7006,40.8285,40.6606,40.7885,64697.0
2016-11-01 15:20:00,51.03,51.04,50.92,50.93,58389.0,40.7805,40.7885,40.6926,40.7006,58389.0
2016-11-01 15:25:00,50.93,51.02,50.9,51.02,59774.0,40.7006,40.7725,40.6766,40.7725,59774.0
2016-11-01 15:30:00,51.03,51.03,50.9,51.0,94894.0,40.7805,40.7805,40.6766,40.7565,94894.0
2016-11-01 15:35:00,50.99,51.04,50.94,51.04,111178.0,40.7486,40.7885,40.7086,40.7885,111178.0
2016-11-01 15:40:00,51.03,51.08,50.96,50.96,137249.0,40.7805,40.8205,40.7246,40.7246,137249.0
2016-11-01 15:45:00,50.97,51.07,50.95,50.96,198717.0,40.7326,40.8125,40.7166,40.7246,198717.0
2016-11-01 15:50:00,50.96,51.03,50.94,51.02,196512.0,40.7246,40.7805,40.7086,40.7725,196512.0
2016-11-01 15:55:00,51.02,51.06,50.99,51.0,239587.0,40.7725,40.8045,40.7486,40.7565,239587.0
2016-11-02 09:30:00,50.84,50.97,50.45,50.53,118441.0,40.6287,40.7326,40.317,40.3809,118441.0
2016-11-02 09:35:00,50.52,50.72,50.41,50.62,183868.0,40.373,40.5328,40.285,40.4529,183868.0
2016-11-02 09:40:00,50.65,50.72,50.62,50.64,101534.0,40.4768,40.5328,40.4529,40.4688,101534.0
2016-11-02 09:45:00,50.65,50.98,50.65,50.94,85515.0,40.4768,40.7406,40.4768,40.7086,85515.0
2016-11-02 09:50:00,50.94,51.0,50.88,50.88,58923.0,40.7086,40.7565,40.6606,40.6606,58923.0
2016-11-02 09:55:00,50.89,51.04,50.88,50.98,77817.0,40.6686,40.7885,40.6606,40.7406,77817.0
2016-11-02 10:00:00,50.97,51.02,50.87,50.9,183446.0,40.7326,40.7725,40.6527,40.6766,183446.0
2016-11-02 10:05:00,50.9,50.97,50.87,50.96,50471.0,40.6766,40.7326,40.6527,40.7246,50471.0
2016-11-02 10:10:00,50.95,50.99,50.92,50.94,69428.0,40.7166,40.7486,40.6926,40.7086,69428.0
2016-11-02 10:15:00,50.94,51.01,50.9,50.94,128375.0,40.7086,40.7645,40.6766,40.7086,128375.0
2016-11-02 10:20:00,50.94,50.98,50.91,50.91,41377.0,40.7086,40.7406,40.6846,40.6846,41377.0
2016-11-02 10:25:00,50.9,51.01,50.9,51.01,44160.0,40.6766,40.7645,40.6766,40.7645,44160.0
2016-11-02 10:30:00,51.02,51.02,50.85,50.9,75552.0,40.7725,40.7725,40.6367,40.6766,75552.0
2016-11-02 10:35:00,50.89,50.98,50.87,50.94,47262.0,40.6686,40.7406,40.6527,40.7086,47262.0
2016-11-02 10:40:00,50.95,50.96,50.88,50.88,55400.0,40.7166,40.7246,40.6606,40.6606,55400.0
2016-11-02 10:45:00,50.88,50.97,50.83,50.87,62393.0,40.6606,40.7326,40.6207,40.6527,62393.0
2016-11-02 10:50:00,50.87,50.87,50.72,50.79,56489.0,40.6527,40.6527,40.5328,40.5887,56489.0
2016-11-02 10:55:00,50.79,50.82,50.75,50.78,64596.0,40.5887,40.6127,40.5568,40.5807,64596.0
2016-11-02 11:00:00,50.79,50.86,50.75,50.76,85046.0,40.5887,40.6447,40.5568,40.5647,85046.0
2016-11-02 11:05:00,50.75,50.77,50.7,50.75,74595.0,40.5568,40.5727,40.5168,40.5568,74595.0
2016-11-02 11:10:00,50.75,50.87,50.73,50.86,61450.0,40.5568,40.6527,40.5408,40.6447,61450.0
2016-11-02 11:15:00,50.85,50.91,50.78,50.79,40560.0,40.6367,40.6846,40.5807,40.5887,40560.0
2016-11-02 11:20:00,50.79,50.8,50.74,50.78,56614.0,40.5887,40.5967,40.5488,40.5807,56614.0
2016-11-02 11:25:00,50.79,50.86,50.75,50.76,26851.0,40.5887,40.6447,40.5568,40.5647,26851.0
2016-11-02 11:30:00,50.75,50.75,50.68,50.69,30376.0,40.5568,40.5568,40.5008,40.5088,30376.0
2016-11-02 11:35:00,50.69,50.71,50.64,50.71,95670.0,40.5088,40.5248,40.4688,40.5248,95670.0
2016-11-02 11:40:00,50.71,50.76,50.69,50.76,27906.0,40.5248,40.5647,40.5088,40.5647,27906.0
2016-11-02 11:45:00,50.75,50.82,50.75,50.8,25438.0,40.5568,40.6127,40.5568,40.5967,25438.0
2016-11-02 11:50:00,50.8,50.81,50.72,50.72,21575.0,40.5967,40.6047,40.5328,40.5328,21575.0
2016-11-02 11:55:00,50.72,50.78,50.64,50.66,30190.0,40.5328,40.5807,40.4688,40.4848,30190.0
2016-11-02 12:00:00,50.66,50.66,50.54,50.55,37850.0,40.4848,40.4848,40.3889,40.3969,37850.0
2016-11-02 12:05:00,50.55,50.64,50.53,50.62,93315.0,40.3969,40.4688,40.3809,40.4529,93315.0
2016-11-02 12:10:00,50.62,50.66,50.58,50.59,34160.0,40.4529,40.4848,40.4209,40.4289,34160.0
2016-11-02 12:15:00,50.59,50.64,50.59,50.64,49786.0,40.4289,40.4688,40.4289,40.4688,49786.0
2016-11-02 12:20:00,50.64,50.64,50.51,50.55,50007.0,40.4688,40.4688,40.365,40.3969,50007.0
2016-11-02 12:25:00,50.55,50.57,50.53,50.55,37225.0,40.3969,40.4129,40.3809,40.3969,37225.0
2016-11-02 12:30:00,50.55,50.56,50.53,50.53,25413.0,40.3969,40.4049,40.3809,40.3809,25413.0
2016-11-02 12:35:00,50.53,50.6,50.53,50.57,17712.0,40.3809,40.4369,40.3809,40.4129,17712.0
2016-11-02 12:40:00,50.58,50.59,50.53,50.55,26064.0,40.4209,40.4289,40.3809,40.3969,26064.0
2016-11-02 12:45:00,50.56,50.58,50.55,50.55,25224.0,40.4049,40.4209,40.3969,40.3969,25224.0
2016-11-02 12:50:00,50.56,50.56,50.51,50.54,26680.0,40.4049,40.4049,40.365,40.3889,26680.0
2016-11-02 12:55:00,50.54,50.59,50.52,50.57,26995.0,40.3889,40.4289,40.373,40.4129,26995.0
2016-11-02 13:00:00,50.57,50.59,50.48,50.5,28823.0,40.4129,40.4289,40.341,40.357,28823.0
2016-11-02 13:05:00,50.5,50.51,50.43,50.47,23176.0,40.357,40.365,40.301,40.333,23176.0
2016-11-02 13:10:00,50.47,50.49,50.33,50.37,42333.0,40.333,40.349,40.2211,40.2531,42333.0
2016-11-02 13:15:00,50.38,50.38,50.31,50.34,38351.0,40.2611,40.2611,40.2051,40.2291,38351.0
2016-11-02 13:20:00,50.33,50.45,50.31,50.42,97932.0,40.2211,40.317,40.2051,40.293,97932.0
2016-11-02 13:25:00,50.42,50.5,50.41,50.5,30844.0,40.293,40.357,40.285,40.357,30844.0
2016-11-02 13:30:00,50.5,50.52,50.44,50.44,37674.0,40.357,40.373,40.309,40.309,37674.0
2016-11-02 13:35:00,50.44,50.47,50.42,50.45,28736.0,40.309,40.333,40.293,40.317,28736.0
2016-11-02 13:40:00,50.45,50.47,50.44,50.46,30857.0,40.317,40.333,40.309,40.325,30857.0
2016-11-02 13:45:00,50.46,50.48,50.38,50.39,29944.0,40.325,40.341,40.2611,40.2691,29944.0
2016-11-02 13:50:00,50.39,50.41,50.36,50.39,40214.0,40.2691,40.285,40.2451,40.2691,40214.0
2016-11-02 13:55:00,50.4,50.5,50.39,50.44,36720.0,40.2771,40.357,40.2691,40.309,36720.0
2016-11-02 14:00:00,50.46,50.5,50.28,50.3,43816.0,40.325,40.357,40.1812,40.1971,43816.0
2016-11-02 14:05:00,50.3,50.31,50.01,50.07,124600.0,40.1971,40.2051,39.9654,40.0133,124600.0
2016-11-02 14:10:00,50.07,50.29,50.07,50.23,118889.0,40.0133,40.1891,40.0133,40.1412,118889.0
2016-11-02 14:15:00,50.23,50.28,50.08,50.28,77171.0,40.1412,40.1812,40.0213,40.1812,77171.0
2016-11-02 14:20:00,50.28,50.32,50.19,50.27,60166.0,40.1812,40.2131,40.1092,40.1732,60166.0
2016-11-02 14:25:00,50.27,50.39,50.24,50.34,105069.0,40.1732,40.2691,40.1492,40.2291,105069.0
2016-11-02 14:30:00,50.33,50.36,50.21,50.29,31855.0,40.2211,40.2451,40.1252,40.1891,31855.0
2016-11-02 14:35:00,50.28,50.39,50.23,50.3,53150.0,40.1812,40.2691,40.1412,40.1971,53150.0
2016-11-02 14:40:00,50.3,50.31,50.21,50.27,41747.0,40.1971,40.2051,40.1252,40.1732,41747.0
2016-11-02 14:45:00,50.27,50.31,50.16,50.24,45838.0,40.1732,40.2051,40.0853,40.1492,45838.0
2016-11-02 14:50:00,50.23,50.28,50.17,50.2,37274.0,40.1412,40.1812,40.0932,40.1172,37274.0
2016-11-02 14:55:00,50.19,50.29,50.17,50.2,27360.0,40.1092,40.1891,40.0932,40.1172,27360.0
2016-11-02 15:00:00,50.2,50.24,50.14,50.22,45648.0,40.1172,40.1492,40.0693,40.1332,45648.0
2016-11-02 15:05:00,50.22,50.27,50.18,50.27,36195.0,40.1332,40.1732,40.1012,40.1732,36195.0
2016-11-02 15:10:00,50.27,50.27,50.16,50.21,50675.0,40.1732,40.1732,40.0853,40.1252,50675.0
2016-11-02 15:15:00,50.22,50.22,50.13,50.13,50073.0,40.1332,40.1332,40.0613,40.0613,50073.0
2016-11-02 15:20:00,50.14,50.24,50.13,50.23,42111.0,40.0693,40.1492,40.0613,40.1412,42111.0
2016-11-02 15:25:00,50.23,50.29,50.22,50.23,69300.0,40.1412,40.1891,40.1332,40.1412,69300.0
2016-11-02 15:30:00,50.23,50.25,50.17,50.22,76513.0,40.1412,40.1572,40.0932,40.1332,76513.0
2016-11-02 15:35:00,50.22,50.22,50.1,50.12,67199.0,40.1332,40.1332,40.0373,40.0533,67199.0
2016-11-02 15:40:00,50.12,50.18,50.11,50.15,105938.0,40.0533,40.1012,40.0453,40.0773,105938.0
2016-11-02 15:45:00,50.14,50.17,50.06,50.11,148204.0,40.0693,40.0932,40.0053,40.0453,148204.0
2016-11-02 15:50:00,50.11,50.15,50.02,50.04,139015.0,40.0453,40.0773,39.9734,39.9894,139015.0
2016-11-02 15:55:00,50.03,50.08,49.96,50.05,257611.0,39.9814,40.0213,39.9254,39.9974,257611.0
2016-11-03 09:30:00,50.07,50.28,49.94,50.03,87217.0,40.0133,40.1812,39.9094,39.9814,87217.0
2016-11-03 09:35:00,50.02,50.11,49.97,49.99,51893.0,39.9734,40.0453,39.9334,39.9494,51893.0
2016-11-03 09:40:00,49.99,50.13,49.99,50.05,46888.0,39.9494,40.0613,39.9494,39.9974,46888.0
2016-11-03 09:45:00,50.05,50.1,50.01,50.1,41899.0,39.9974,40.0373,39.9654,40.0373,41899.0
2016-11-03 09:50:00,50.09,50.22,50.09,50.14,31297.0,40.0293,40.1332,40.0293,40.0693,31297.0
2016-11-03 09:55:00,50.14,50.16,50.04,50.05,28181.0,40.0693,40.0853,39.9894,39.9974,28181.0
2016-11-03 10:00:00,50.05,50.05,49.83,49.83,49682.0,39.9974,39.9974,39.8215,39.8215,49682.0
2016-11-03 10:05:00,49.84,49.95,49.8,49.83,35891.0,39.8295,39.9174,39.7976,39.8215,35891.0
2016-11-03 10:10:00,49.84,50.03,49.84,50.02,24721.0,39.8295,39.9814,39.8295,39.9734,24721.0
2016-11-03 10:15:00,50.01,50.01,49.89,49.96,30237.0,39.9654,39.9654,39.8695,39.9254,30237.0
2016-11-03 10:20:00,49.96,50.11,49.96,50.02,45932.0,39.9254,40.0453,39.9254,39.9734,45932.0
2016-11-03 10:25:00,50.02,50.05,49.99,50.04,37067.0,39.9734,39.9974,39.9494,39.9894,37067.0
2016-11-03 10:30:00,50.05,50.07,49.99,50.06,49391.0,39.9974,40.0133,39.9494,40.0053,49391.0
2016-11-03 10:35:00,50.06,50.07,49.98,49.98,52638.0,40.0053,40.0133,39.9414,39.9414,52638.0
2016-11-03 10:40:00,49.98,50.04,49.93,50.01,44624.0,39.9414,39.9894,39.9015,39.9654,44624.0
2016-11-03 10:45:00,50.01,50.02,49.9,49.98,44151.0,39.9654,39.9734,39.8775,39.9414,44151.0
2016-11-03 10:50:00,49.99,50.01,49.94,49.96,30702.0,39.9494,39.9654,39.9094,39.9254,30702.0
2016-11-03 10:55:00,49.96,49.98,49.84,49.9,34585.0,39.9254,39.9414,39.8295,39.8775,34585.0
2016-11-03 11:00:00,49.89,49.92,49.84,49.88,31906.0,39.8695,39.8935,39.8295,39.8615,31906.0
2016-11-03 11:05:00,49.88,49.97,49.88,49.9,40098.0,39.8615,39.9334,39.8615,39.8775,40098.0
2016-11-03 11:10:00,49.9,49.9,49.83,49.83,76788.0,39.8775,39.8775,39.8215,39.8215,76788.0
2016-11-03 11:15:00,49.84,50.0,49.78,50.0,56261.0,39.8295,39.9574,39.7816,39.9574,56261.0
2016-11-03 11:20:00,50.0,50.02,49.92,49.92,39003.0,39.9574,39.9734,39.8935,39.8935,39003.0
2016-11-03 11:25:00,49.93,50.03,49.93,49.98,34414.0,39.9015,39.9814,39.9015,39.9414,34414.0
2016-11-03 11:30:00,49.98,50.04,49.95,50.03,20202.0,39.9414,39.9894,39.9174,39.9814,20202.0
2016-11-03 11:35:00,50.03,50.1,50.02,50.03,17839.0,39.9814,40.0373,39.9734,39.9814,17839.0
2016-11-03 11:40:00,50.03,50.03,49.9,49.91,18670.0,39.9814,39.9814,39.8775,39.8855,18670.0
2016-11-03 11:45:00,49.9,50.01,49.9,50.01,18698.0,39.8775,39.9654,39.8775,39.9654,18698.0
2016-11-03 11:50:00,50.02,50.05,49.99,50.03,16989.0,39.9734,39.9974,39.9494,39.9814,16989.0
2016-11-03 11:55:00,50.02,50.05,50.01,50.05,26367.0,39.9734,39.9974,39.9654,39.9974,26367.0
2016-11-03 12:00:00,50.04,50.08,49.98,50.0,23658.0,39.9894,40.0213,39.9414,39.9574,23658.0
2016-11-03 12:05:00,50.0,50.0,49.84,49.89,40085.0,39.9574,39.9574,39.8295,39.8695,40085.0
2016-11-03 12:10:00,49.9,49.96,49.86,49.89,27280.0,39.8775,39.9254,39.8455,39.8695,27280.0
2016-11-03 12:15:00,49.9,49.94,49.87,49.9,14032.0,39.8775,39.9094,39.8535,39.8775,14032.0
2016-11-03 12:20:00,49.9,49.95,49.86,49.89,16863.0,39.8775,39.9174,39.8455,39.8695,16863.0
2016-11-03 12:25:00,49.89,49.93,49.88,49.9,24984.0,39.8695,39.9015,39.8615,39.8775,24984.0
2016-11-03 12:30:00,49.89,49.91,49.88,49.9,18739.0,39.8695,39.8855,39.8615,39.8775,18739.0
2016-11-03 12:35:00,49.9,49.91,49.81,49.83,29812.0,39.8775,39.8855,39.8056,39.8215,29812.0
2016-11-03 12:40:00,49.83,49.89,49.77,49.8,39199.0,39.8215,39.8695,39.7736,39.7976,39199.0
2016-11-03 12:45:00,49.8,49.83,49.79,49.82,17885.0,39.7976,39.8215,39.7896,39.8135,17885.0
2016-11-03 12:50:00,49.83,49.91,49.81,49.87,24168.0,39.8215,39.8855,39.8056,39.8535,24168.0
2016-11-03 12:55:00,49.87,49.9,49.86,49.87,15901.0,39.8535,39.8775,39.8455,39.8535,15901.0
2016-11-03 13:00:00,49.87,49.88,49.82,49.88,17055.0,39.8535,39.8615,39.8135,39.8615,17055.0
2016-11-03 13:05:00,49.87,49.89,49.85,49.89,15858.0,39.8535,39.8695,39.8375,39.8695,15858.0
2016-11-03 13:10:00,49.88,49.92,49.82,49.83,16459.0,39.8615,39.8935,39.8135,39.8215,16459.0
2016-11-03 13:15:00,49.83,49.87,49.82,49.86,19178.0,39.8215,39.8535,39.8135,39.8455,19178.0
2016-11-03 13:20:00,49.85,49.86,49.79,49.86,24970.0,39.8375,39.8455,39.7896,39.8455,24970.0
2016-11-03 13:25:00,49.86,49.93,49.85,49.89,57992.0,39.8455,39.9015,39.8375,39.8695,57992.0
2016-11-03 13:30:00,49.88,49.89,49.83,49.84,20997.0,39.8615,39.8695,39.8215,39.8295,20997.0
2016-11-03 13:35:00,49.83,49.84,49.79,49.82,21063.0,39.8215,39.8295,39.7896,39.8135,21063.0
2016-11-03 13:40:00,49.82,49.85,49.75,49.76,42944.0,39.8135,39.8375,39.7576,39.7656,42944.0
2016-11-03 13:45:00,49.76,49.84,49.74,49.83,26385.0,39.7656,39.8295,39.7496,39.8215,26385.0
2016-11-03 13:50:00,49.83,49.86,49.77,49.82,35355.0,39.8215,39.8455,39.7736,39.8135,35355.0
2016-11-03 13:55:00,49.83,49.83,49.77,49.8,24690.0,39.8215,39.8215,39.7736,39.7976,24690.0
2016-11-03 14:00:00,49.8,49.83,49.76,49.83,39863.0,39.7976,39.8215,39.7656,39.8215,39863.0
2016-11-03 14:05:00,49.83,49.9,49.82,49.89,23679.0,39.8215,39.8775,39.8135,39.8695,23679.0
2016-11-03 14:10:00,49.9,49.96,49.89,49.91,29706.0,39.8775,39.9254,39.8695,39.8855,29706.0
2016-11-03 14:15:00,49.91,49.92,49.86,49.87,22542.0,39.8855,39.8935,39.8455,39.8535,22542.0
2016-11-03 14:20:00,49.87,49.93,49.86,49.91,24458.0,39.8535,39.9015,39.8455,39.8855,24458.0
2016-11-03 14:25:00,49.91,49.96,49.89,49.91,26618.0,39.8855,39.9254,39.8695,39.8855,26618.0
2016-11-03 14:30:00,49.92,49.94,49.9,49.9,27356.0,39.8935,39.9094,39.8775,39.8775,27356.0
2016-11-03 14:35:00,49.91,49.97,49.89,49.92,31095.0,39.8855,39.9334,39.8695,39.8935,31095.0
2016-11-03 14:40:00,49.91,49.94,49.88,49.91,20142.0,39.8855,39.9094,39.8615,39.8855,20142.0
2016-11-03 14:45:00,49.91,49.96,49.89,49.96,24735.0,39.8855,39.9254,39.8695,39.9254,24735.0
2016-11-03 14:50:00,49.96,49.97,49.93,49.96,24903.0,39.9254,39.9334,39.9015,39.9254,24903.0
2016-11-03 14:55:00,49.96,49.99,49.94,49.98,42800.0,39.9254,39.9494,39.9094,39.9414,42800.0
2016-11-03 15:00:00,49.98,49.98,49.91,49.91,22502.0,39.9414,39.9414,39.8855,39.8855,22502.0
2016-11-03 15:05:00,49.92,49.93,49.86,49.87,37772.0,39.8935,39.9015,39.8455,39.8535,37772.0
2016-11-03 15:10:00,49.87,49.93,49.85,49.93,20010.0,39.8535,39.9015,39.8375,39.9015,20010.0
2016-11-03 15:15:00,49.92,49.95,49.83,49.87,30302.0,39.8935,39.9174,39.8215,39.8535,30302.0
2016-11-03 15:20:00,49.86,49.88,49.84,49.86,26396.0,39.8455,39.8615,39.8295,39.8455,26396.0
2016-11-03 15:25:00,49.87,49.92,49.87,49.89,23301.0,39.8535,39.8935,39.8535,39.8695,23301.0
2016-11-03 15:30:00,49.88,49.89,49.8,49.82,43093.0,39.8615,39.8695,39.7976,39.8135,43093.0
2016-11-03 15:35:00,49.82,49.84,49.77,49.8,46704.0,39.8135,39.8295,39.7736,39.7976,46704.0
2016-11-03 15:40:00,49.79,49.79,49.7,49.71,95766.0,39.7896,39.7896,39.7177,39.7256,95766.0
2016-11-03 15:45:00,49.7,49.8,49.69,49.76,73437.0,39.7177,39.7976,39.7097,39.7656,73437.0
2016-11-03 15:50:00,49.76,49.8,49.75,49.79,72910.0,39.7656,39.7976,39.7576,39.7896,72910.0
2016-11-03 15:55:00,49.79,49.85,49.79,49.83,135494.0,39.7896,39.8375,39.7896,39.8215,135494.0
2016-11-04 09:30:00,49.85,50.05,49.76,49.94,57716.0,39.8375,39.9974,39.7656,39.9094,57716.0
2016-11-04 09:35:00,49.94,50.0,49.8,49.86,23060.0,39.9094,39.9574,39.7976,39.8455,23060.0
2016-11-04 09:40:00,49.87,49.87,49.65,49.69,23756.0,39.8535,39.8535,39.6777,39.7097,23756.0
2016-11-04 09:45:00,49.69,49.73,49.54,49.54,45740.0,39.7097,39.7416,39.5898,39.5898,45740.0
2016-11-04 09:50:00,49.55,49.74,49.55,49.69,43336.0,39.5978,39.7496,39.5978,39.7097,43336.0
2016-11-04 09:55:00,49.7,49.7,49.5,49.57,79174.0,39.7177,39.7177,39.5578,39.6138,79174.0
2016-11-04 10:00:00,49.57,49.65,49.55,49.64,50014.0,39.6138,39.6777,39.5978,39.6697,50014.0
2016-11-04 10:05:00,49.63,49.64,49.52,49.54,61225.0,39.6617,39.6697,39.5738,39.5898,61225.0
2016-11-04 10:10:00,49.54,49.58,49.52,49.53,68096.0,39.5898,39.6218,39.5738,39.5818,68096.0
2016-11-04 10:15:00,49.54,49.63,49.52,49.61,49258.0,39.5898,39.6617,39.5738,39.6457,49258.0
2016-11-04 10:20:00,49.63,49.75,49.6,49.75,26494.0,39.6617,39.7576,39.6377,39.7576,26494.0
2016-11-04 10:25:00,49.74,49.83,49.72,49.82,56641.0,39.7496,39.8215,39.7336,39.8135,56641.0
2016-11-04 10:30:00,49.81,49.93,49.79,49.9,27161.0,39.8056,39.9015,39.7896,39.8775,27161.0
2016-11-04 10:35:00,49.89,49.98,49.89,49.97,32032.0,39.8695,39.9414,39.8695,39.9334,32032.0
2016-11-04 10:40:00,49.98,50.07,49.98,50.07,16045.0,39.9414,40.0133,39.9414,40.0133,16045.0
2016-11-04 10:45:00,50.07,50.08,49.98,50.0,21913.0,40.0133,40.0213,39.9414,39.9574,21913.0
2016-11-04 10:50:00,50.0,50.13,50.0,50.13,21609.0,39.9574,40.0613,39.9574,40.0613,21609.0
2016-11-04 10:55:00,50.12,50.13,50.05,50.06,27742.0,40.0533,40.0613,39.9974,40.0053,27742.0
2016-11-04 11:00:00,50.05,50.12,50.02,50.07,45519.0,39.9974,40.0533,39.9734,40.0133,45519.0
2016-11-04 11:05:00,50.07,50.09,49.94,49.96,65492.0,40.0133,40.0293,39.9094,39.9254,65492.0
2016-11-04 11:10:00,49.96,50.02,49.94,50.02,112891.0,39.9254,39.9734,39.9094,39.9734,112891.0
2016-11-04 11:15:00,50.02,50.05,50.01,50.01,93896.0,39.9734,39.9974,39.9654,39.9654,93896.0
2016-11-04 11:20:00,50.02,50.03,49.97,50.01,101237.0,39.9734,39.9814,39.9334,39.9654,101237.0
2016-11-04 11:25:00,50.01,50.03,49.97,49.98,50493.0,39.9654,39.9814,39.9334,39.9414,50493.0
2016-11-04 11:30:00,49.98,49.99,49.92,49.93,37576.0,39.9414,39.9494,39.8935,39.9015,37576.0
2016-11-04 11:35:00,49.93,49.93,49.83,49.85,30421.0,39.9015,39.9015,39.8215,39.8375,30421.0
2016-11-04 11:40:00,49.85,49.88,49.82,49.88,43485.0,39.8375,39.8615,39.8135,39.8615,43485.0
2016-11-04 11:45:00,49.88,50.0,49.88,49.97,168610.0,39.8615,39.9574,39.8615,39.9334,168610.0
2016-11-04 11:50:00,49.98,50.0,49.94,49.96,38293.0,39.9414,39.9574,39.9094,39.9254,38293.0
2016-11-04 11:55:00,49.96,49.96,49.84,49.88,35304.0,39.9254,39.9254,39.8295,39.8615,35304.0
2016-11-04 12:00:00,49.88,49.92,49.87,49.9,37242.0,39.8615,39.8935,39.8535,39.8775,37242.0
2016-11-04 12:05:00,49.9,49.91,49.88,49.89,25414.0,39.8775,39.8855,39.8615,39.8695,25414.0
2016-11-04 12:10:00,49.9,49.99,49.87,49.94,58295.0,39.8775,39.9494,39.8535,39.9094,58295.0
2016-11-04 12:15:00,49.95,49.98,49.94,49.97,39058.0,39.9174,39.9414,39.9094,39.9334,39058.0
2016-11-04 12:20:00,49.97,50.0,49.95,49.99,46476.0,39.9334,39.9574,39.9174,39.9494,46476.0
2016-11-04 12:25:00,50.0,50.01,49.96,49.98,34468.0,39.9574,39.9654,39.9254,39.9414,34468.0
2016-11-04 12:30:00,49.99,50.0,49.94,49.95,29408.0,39.9494,39.9574,39.9094,39.9174,29408.0
2016-11-04 12:35:00,49.96,49.98,49.92,49.95,28942.0,39.9254,39.9414,39.8935,39.9174,28942.0
2016-11-04 12:40:00,49.96,49.98,49.92,49.93,136860.0,39.9254,39.9414,39.8935,39.9015,136860.0
2016-11-04 12:45:00,49.92,49.97,49.92,49.96,27756.0,39.8935,39.9334,39.8935,39.9254,27756.0
2016-11-04 12:50:00,49.96,49.97,49.93,49.93,29646.0,39.9254,39.9334,39.9015,39.9015,29646.0
2016-11-04 12:55:00,49.93,49.95,49.91,49.94,44235.0,39.9015,39.9174,39.8855,39.9094,44235.0
2016-11-04 13:00:00,49.94,49.97,49.91,49.95,25241.0,39.9094,39.9334,39.8855,39.9174,25241.0
2016-11-04 13:05:00,49.95,49.95,49.91,49.95,30139.0,39.9174,39.9174,39.8855,39.9174,30139.0
2016-11-04 13:10:00,49.95,49.95,49.91,49.92,24934.0,39.9174,39.9174,39.8855,39.8935,24934.0
2016-11-04 13:15:00,49.92,49.96,49.9,49.95,21650.0,39.8935,39.9254,39.8775,39.9174,21650.0
2016-11-04 13:20:00,49.95,49.95,49.92,49.93,19645.0,39.9174,39.9174,39.8935,39.9015,19645.0
2016-11-04 13:25:00,49.92,49.93,49.89,49.91,24718.0,39.8935,39.9015,39.8695,39.8855,24718.0
2016-11-04 13:30:00,49.91,49.93,49.9,49.92,27943.0,39.8855,39.9015,39.8775,39.8935,27943.0
2016-11-04 13:35:00,49.92,49.93,49.88,49.88,16069.0,39.8935,39.9015,39.8615,39.8615,16069.0
2016-11-04 13:40:00,49.89,49.92,49.87,49.89,19579.0,39.8695,39.8935,39.8535,39.8695,19579.0
2016-11-04 13:45:00,49.88,49.89,49.83,49.83,75715.0,39.8615,39.8695,39.8215,39.8215,75715.0
2016-11-04 13:50:00,49.84,49.84,49.72,49.74,63497.0,39.8295,39.8295,39.7336,39.7496,63497.0
2016-11-04 13:55:00,49.74,49.8,49.68,49.79,39742.0,39.7496,39.7976,39.7017,39.7896,39742.0
2016-11-04 14:00:00,49.79,49.81,49.77,49.81,16699.0,39.7896,39.8056,39.7736,39.8056,16699.0
2016-11-04 14:05:00,49.82,49.82,49.8,49.8,20460.0,39.8135,39.8135,39.7976,39.7976,20460.0
2016-11-04 14:10:00,49.8,49.85,49.8,49.84,32609.0,39.7976,39.8375,39.7976,39.8295,32609.0
2016-11-04 14:15:00,49.84,49.9,49.84,49.86,22097.0,39.8295,39.8775,39.8295,39.8455,22097.0
2016-11-04 14:20:00,49.87,49.91,49.86,49.89,28285.0,39.8535,39.8855,39.8455,39.8695,28285.0
2016-11-04 14:25:00,49.88,49.91,49.87,49.88,16595.0,39.8615,39.8855,39.8535,39.8615,16595.0
2016-11-04 14:30:00,49.87,49.88,49.83,49.83,18245.0,39.8535,39.8615,39.8215,39.8215,18245.0
2016-11-04 14:35:00,49.83,49.84,49.79,49.82,24842.0,39.8215,39.8295,39.7896,39.8135,24842.0
2016-11-04 14:40:00,49.82,49.84,49.78,49.79,42376.0,39.8135,39.8295,39.7816,39.7896,42376.0
2016-11-04 14:45:00,49.79,49.8,49.71,49.72,32545.0,39.7896,39.7976,39.7256,39.7336,32545.0
2016-11-04 14:50:00,49.72,49.78,49.72,49.72,31824.0,39.7336,39.7816,39.7336,39.7336,31824.0
2016-11-04 14:55:00,49.72,49.74,49.7,49.73,49727.0,39.7336,39.7496,39.7177,39.7416,49727.0
2016-11-04 15:00:00,49.73,49.73,49.68,49.7,27626.0,39.7416,39.7416,39.7017,39.7177,27626.0
2016-11-04 15:05:00,49.7,49.7,49.64,49.66,35132.0,39.7177,39.7177,39.6697,39.6857,35132.0
2016-11-04 15:10:00,49.65,49.7,49.63,49.69,41534.0,39.6777,39.7177,39.6617,39.7097,41534.0
2016-11-04 15:15:00,49.68,49.71,49.62,49.63,55687.0,39.7017,39.7256,39.6537,39.6617,55687.0
2016-11-04 15:20:00,49.64,49.69,49.63,49.64,54372.0,39.6697,39.7097,39.6617,39.6697,54372.0
2016-11-04 15:25:00,49.64,49.66,49.62,49.65,82670.0,39.6697,39.6857,39.6537,39.6777,82670.0
2016-11-04 15:30:00,49.65,49.67,49.59,49.59,187569.0,39.6777,39.6937,39.6297,39.6297,187569.0
2016-11-04 15:35:00,49.59,49.61,49.52,49.55,86280.0,39.6297,39.6457,39.5738,39.5978,86280.0
2016-11-04 15:40:00,49.55,49.59,49.5,49.51,75400.0,39.5978,39.6297,39.5578,39.5658,75400.0
2016-11-04 15:45:00,49.51,49.51,49.41,49.42,122346.0,39.5658,39.5658,39.4859,39.4939,122346.0
2016-11-04 15:50:00,49.42,49.45,49.38,49.45,128695.0,39.4939,39.5179,39.4619,39.5179,128695.0
2016-11-04 15:55:00,49.45,49.46,49.4,49.4,215143.0,39.5179,39.5259,39.4779,39.4779,215143.0
2016-11-07 09:30:00,50.21,50.32,49.92,50.01,167329.0,40.1252,40.2131,39.8935,39.9654,167329.0
2016-11-07 09:35:00,50.02,50.08,49.98,49.99,152642.0,39.9734,40.0213,39.9414,39.9494,152642.0
2016-11-07 09:40:00,50.0,50.16,49.97,50.16,113161.0,39.9574,40.0853,39.9334,40.0853,113161.0
2016-11-07 09:45:00,50.16,50.18,50.09,50.1,55730.0,40.0853,40.1012,40.0293,40.0373,55730.0
2016-11-07 09:50:00,50.1,50.17,50.08,50.09,54218.0,40.0373,40.0932,40.0213,40.0293,54218.0
2016-11-07 09:55:00,50.09,50.1,50.03,50.05,55180.0,40.0293,40.0373,39.9814,39.9974,55180.0
2016-11-07 10:00:00,50.05,50.18,50.05,50.07,224284.0,39.9974,40.1012,39.9974,40.0133,224284.0
2016-11-07 10:05:00,50.07,50.09,50.02,50.08,49047.0,40.0133,40.0293,39.9734,40.0213,49047.0
2016-11-07 10:10:00,50.07,50.11,50.05,50.09,32371.0,40.0133,40.0453,39.9974,40.0293,32371.0
2016-11-07 10:15:00,50.09,50.1,49.99,50.07,46958.0,40.0293,40.0373,39.9494,40.0133,46958.0
2016-11-07 10:20:00,50.07,50.09,50.03,50.08,48263.0,40.0133,40.0293,39.9814,40.0213,48263.0
2016-11-07 10:25:00,50.08,50.15,50.03,50.15,84120.0,40.0213,40.0773,39.9814,40.0773,84120.0
2016-11-07 10:30:00,50.15,50.21,50.1,50.2,67093.0,40.0773,40.1252,40.0373,40.1172,67093.0
2016-11-07 10:35:00,50.21,50.32,50.21,50.28,51102.0,40.1252,40.2131,40.1252,40.1812,51102.0
2016-11-07 10:40:00,50.27,50.33,50.24,50.33,42681.0,40.1732,40.2211,40.1492,40.2211,42681.0
2016-11-07 10:45:00,50.33,50.35,50.29,50.34,37942.0,40.2211,40.2371,40.1891,40.2291,37942.0
2016-11-07 10:50:00,50.34,50.35,50.23,50.31,29485.0,40.2291,40.2371,40.1412,40.2051,29485.0
2016-11-07 10:55:00,50.3,50.4,50.29,50.37,43968.0,40.1971,40.2771,40.1891,40.2531,43968.0
2016-11-07 11:00:00,50.37,50.39,50.33,50.35,41809.0,40.2531,40.2691,40.2211,40.2371,41809.0
2016-11-07 11:05:00,50.34,50.42,50.34,50.36,39880.0,40.2291,40.293,40.2291,40.2451,39880.0
2016-11-07 11:10:00,50.35,50.37,50.32,50.32,36598.0,40.2371,40.2531,40.2131,40.2131,36598.0
2016-11-07 11:15:00,50.31,50.31,50.22,50.29,46085.0,40.2051,40.2051,40.1332,40.1891,46085.0
2016-11-07 11:20:00,50.28,50.31,50.22,50.22,27861.0,40.1812,40.2051,40.1332,40.1332,27861.0
2016-11-07 11:25:00,50.22,50.31,50.21,50.24,50437.0,40.1332,40.2051,40.1252,40.1492,50437.0
2016-11-07 11:30:00,50.23,50.28,50.21,50.25,32465.0,40.1412,40.1812,40.1252,40.1572,32465.0
2016-11-07 11:35:00,50.25,50.26,50.19,50.24,30092.0,40.1572,40.1652,40.1092,40.1492,30092.0
2016-11-07 11:40:00,50.25,50.32,50.24,50.3,41648.0,40.1572,40.2131,40.1492,40.1971,41648.0
2016-11-07 11:45:00,50.3,50.35,50.26,50.28,29807.0,40.1971,40.2371,40.1652,40.1812,29807.0
2016-11-07 11:50:00,50.27,50.35,50.26,50.32,26980.0,40.1732,40.2371,40.1652,40.2131,26980.0
2016-11-07 11:55:00,50.33,50.37,50.3,50.36,66202.0,40.2211,40.2531,40.1971,40.2451,66202.0
2016-11-07 12:00:00,50.36,50.38,50.3,50.3,84770.0,40.2451,40.2611,40.1971,40.1971,84770.0
2016-11-07 12:05:00,50.3,50.33,50.26,50.27,39884.0,40.1971,40.2211,40.1652,40.1732,39884.0
2016-11-07 12:10:00,50.28,50.32,50.26,50.31,29992.0,40.1812,40.2131,40.1652,40.2051,29992.0
2016-11-07 12:15:00,50.31,50.33,50.23,50.24,22747.0,40.2051,40.2211,40.1412,40.1492,22747.0
2016-11-07 12:20:00,50.23,50.27,50.19,50.21,33860.0,40.1412,40.1732,40.1092,40.1252,33860.0
2016-11-07 12:25:00,50.21,50.23,50.18,50.18,24760.0,40.1252,40.1412,40.1012,40.1012,24760.0
2016-11-07 12:30:00,50.18,50.21,50.15,50.2,52388.0,40.1012,40.1252,40.0773,40.1172,52388.0
2016-11-07 12:35:00,50.19,50.21,50.14,50.15,19930.0,40.1092,40.1252,40.0693,40.0773,19930.0
2016-11-07 12:40:00,50.15,50.16,50.11,50.16,23307.0,40.0773,40.0853,40.0453,40.0853,23307.0
2016-11-07 12:45:00,50.16,50.21,50.15,50.19,26211.0,40.0853,40.1252,40.0773,40.1092,26211.0
2016-11-07 12:50:00,50.2,50.21,50.15,50.19,32714.0,40.1172,40.1252,40.0773,40.1092,32714.0
2016-11-07 12:55:00,50.19,50.21,50.19,50.2,55974.0,40.1092,40.1252,40.1092,40.1172,55974.0
2016-11-07 13:00:00,50.2,50.21,50.14,50.18,59479.0,40.1172,40.1252,40.0693,40.1012,59479.0
2016-11-07 13:05:00,50.18,50.18,50.13,50.16,174000.0,40.1012,40.1012,40.0613,40.0853,174000.0
2016-11-07 13:10:00,50.15,50.18,50.12,50.13,24539.0,40.0773,40.1012,40.0533,40.0613,24539.0
2016-11-07 13:15:00,50.13,50.19,50.13,50.15,35603.0,40.0613,40.1092,40.0613,40.0773,35603.0
2016-11-07 13:20:00,50.15,50.17,50.13,50.16,32109.0,40.0773,40.0932,40.0613,40.0853,32109.0
2016-11-07 13:25:00,50.16,50.17,50.08,50.08,34372.0,40.0853,40.0932,40.0213,40.0213,34372.0
2016-11-07 13:30:00,50.08,50.1,50.04,50.05,54898.0,40.0213,40.0373,39.9894,39.9974,54898.0
2016-11-07 13:35:00,50.06,50.1,50.02,50.02,38296.0,40.0053,40.0373,39.9734,39.9734,38296.0
2016-11-07 13:40:00,50.02,50.08,50.01,50.02,47450.0,39.9734,40.0213,39.9654,39.9734,47450.0
2016-11-07 13:45:00,50.02,50.06,50.01,50.06,33872.0,39.9734,40.0053,39.9654,40.0053,33872.0
2016-11-07 13:50:00,50.06,50.11,50.05,50.1,60642.0,40.0053,40.0453,39.9974,40.0373,60642.0
2016-11-07 13:55:00,50.1,50.13,50.1,50.12,46871.0,40.0373,40.0613,40.0373,40.0533,46871.0
2016-11-07 14:00:00,50.12,50.12,50.09,50.11,52932.0,40.0533,40.0533,40.0293,40.0453,52932.0
2016-11-07 14:05:00,50.11,50.16,50.1,50.16,51604.0,40.0453,40.0853,40.0373,40.0853,51604.0
2016-11-07 14:10:00,50.16,50.17,50.09,50.11,52007.0,40.0853,40.0932,40.0293,40.0453,52007.0
2016-11-07 14:15:00,50.1,50.17,50.1,50.17,52143.0,40.0373,40.0932,40.0373,40.0932,52143.0
2016-11-07 14:20:00,50.18,50.18,50.11,50.12,37142.0,40.1012,40.1012,40.0453,40.0533,37142.0
2016-11-07 14:25:00,50.13,50.15,50.12,50.13,49441.0,40.0613,40.0773,40.0533,40.0613,49441.0
2016-11-07 14:30:00,50.13,50.16,50.12,50.16,54147.0,40.0613,40.0853,40.0533,40.0853,54147.0
2016-11-07 14:35:00,50.16,50.18,50.15,50.16,50242.0,40.0853,40.1012,40.0773,40.0853,50242.0
2016-11-07 14:40:00,50.16,50.16,50.12,50.16,62283.0,40.0853,40.0853,40.0533,40.0853,62283.0
2016-11-07 14:45:00,50.16,50.16,50.13,50.16,53268.0,40.0853,40.0853,40.0613,40.0853,53268.0
2016-11-07 14:50:00,50.16,50.2,50.14,50.19,44132.0,40.0853,40.1172,40.0693,40.1092,44132.0
2016-11-07 14:55:00,50.19,50.22,50.19,50.22,42813.0,40.1092,40.1332,40.1092,40.1332,42813.0
2016-11-07 15:00:00,50.22,50.23,50.17,50.19,84727.0,40.1332,40.1412,40.0932,40.1092,84727.0
2016-11-07 15:05:00,50.19,50.2,50.15,50.15,46885.0,40.1092,40.1172,40.0773,40.0773,46885.0
2016-11-07 15:10:00,50.16,50.19,50.15,50.19,146607.0,40.0853,40.1092,40.0773,40.1092,146607.0
2016-11-07 15:15:00,50.19,50.2,50.16,50.18,71322.0,40.1092,40.1172,40.0853,40.1012,71322.0
2016-11-07 15:20:00,50.17,50.2,50.17,50.2,68675.0,40.0932,40.1172,40.0932,40.1172,68675.0
2016-11-07 15:25:00,50.2,50.22,50.18,50.2,75223.0,40.1172,40.1332,40.1012,40.1172,75223.0
2016-11-07 15:30:00,50.2,50.22,50.16,50.22,55671.0,40.1172,40.1332,40.0853,40.1332,55671.0
2016-11-07 15:35:00,50.22,50.25,50.21,50.23,110653.0,40.1332,40.1572,40.1252,40.1412,110653.0
2016-11-07 15:40:00,50.23,50.26,50.2,50.25,104476.0,40.1412,40.1652,40.1172,40.1572,104476.0
2016-11-07 15:45:00,50.25,50.26,50.2,50.25,200232.0,40.1572,40.1652,40.1172,40.1572,200232.0
2016-11-07 15:50:00,50.25,50.31,50.23,50.31,192172.0,40.1572,40.2051,40.1412,40.2051,192172.0
2016-11-07 15:55:00,50.3,50.41,50.3,50.39,249327.0,40.1971,40.285,40.1971,40.2691,249327.0
2016-11-08 09:30:00,49.85,50.13,49.73,50.0,75652.0,40.2101,40.4359,40.1133,40.331,75652.0
2016-11-08 09:35:00,50.0,50.07,49.95,49.99,107743.0,40.331,40.3875,40.2907,40.323,107743.0
2016-11-08 09:40:00,50.0,50.19,49.99,50.19,72722.0,40.331,40.4843,40.323,40.4843,72722.0
2016-11-08 09:45:00,50.2,50.23,50.13,50.15,32775.0,40.4924,40.5166,40.4359,40.452,32775.0
2016-11-08 09:50:00,50.16,50.16,50.08,50.12,24176.0,40.4601,40.4601,40.3956,40.4278,24176.0
2016-11-08 09:55:00,50.13,50.13,50.1,50.12,24446.0,40.4359,40.4359,40.4117,40.4278,24446.0
2016-11-08 10:00:00,50.12,50.14,50.08,50.12,46642.0,40.4278,40.444,40.3956,40.4278,46642.0
2016-11-08 10:05:00,50.12,50.14,50.1,50.11,33500.0,40.4278,40.444,40.4117,40.4198,33500.0
2016-11-08 10:10:00,50.11,50.22,50.11,50.2,47156.0,40.4198,40.5085,40.4198,40.4924,47156.0
2016-11-08 10:15:00,50.2,50.24,50.18,50.23,24004.0,40.4924,40.5246,40.4762,40.5166,24004.0
2016-11-08 10:20:00,50.23,50.33,50.23,50.33,22255.0,40.5166,40.5972,40.5166,40.5972,22255.0
2016-11-08 10:25:00,50.32,50.34,50.29,50.31,23584.0,40.5892,40.6053,40.565,40.5811,23584.0
2016-11-08 10:30:00,50.31,50.38,50.31,50.34,26497.0,40.5811,40.6376,40.5811,40.6053,26497.0
2016-11-08 10:35:00,50.35,50.36,50.31,50.33,25594.0,40.6134,40.6214,40.5811,40.5972,25594.0
2016-11-08 10:40:00,50.34,50.36,50.3,50.36,24050.0,40.6053,40.6214,40.573,40.6214,24050.0
2016-11-08 10:45:00,50.35,50.49,50.35,50.48,34120.0,40.6134,40.7263,40.6134,40.7182,34120.0
2016-11-08 10:50:00,50.48,50.52,50.48,50.5,43917.0,40.7182,40.7505,40.7182,40.7344,43917.0
2016-11-08 10:55:00,50.51,50.61,50.5,50.61,31642.0,40.7424,40.8231,40.7344,40.8231,31642.0
2016-11-08 11:00:00,50.61,50.65,50.58,50.63,63909.0,40.8231,40.8553,40.7989,40.8392,63909.0
2016-11-08 11:05:00,50.63,50.7,50.62,50.68,33960.0,40.8392,40.8957,40.8312,40.8795,33960.0
2016-11-08 11:10:00,50.69,50.75,50.68,50.7,77720.0,40.8876,40.936,40.8795,40.8957,77720.0
2016-11-08 11:15:00,50.71,50.78,50.68,50.78,78882.0,40.9037,40.9602,40.8795,40.9602,78882.0
2016-11-08 11:20:00,50.77,50.83,50.7,50.7,29959.0,40.9521,41.0005,40.8957,40.8957,29959.0
2016-11-08 11:25:00,50.71,50.81,50.7,50.79,100071.0,40.9037,40.9844,40.8957,40.9683,100071.0
2016-11-08 11:30:00,50.79,50.96,50.79,50.95,51035.0,40.9683,41.1054,40.9683,41.0973,51035.0
2016-11-08 11:35:00,50.94,50.96,50.9,50.94,43108.0,41.0893,41.1054,41.057,41.0893,43108.0
2016-11-08 11:40:00,50.94,50.96,50.9,50.96,53906.0,41.0893,41.1054,41.057,41.1054,53906.0
2016-11-08 11:45:00,50.95,51.02,50.94,51.0,37469.0,41.0973,41.1538,41.0893,41.1377,37469.0
2016-11-08 11:50:00,51.01,51.08,51.0,51.03,56640.0,41.1457,41.2022,41.1377,41.1619,56640.0
2016-11-08 11:55:00,51.02,51.13,51.0,51.12,30200.0,41.1538,41.2425,41.1377,41.2345,30200.0
2016-11-08 12:00:00,51.12,51.14,51.07,51.1,87836.0,41.2345,41.2506,41.1941,41.2183,87836.0
2016-11-08 12:05:00,51.09,51.19,51.08,51.19,47432.0,41.2103,41.2909,41.2022,41.2909,47432.0
2016-11-08 12:10:00,51.19,51.33,51.18,51.33,117661.0,41.2909,41.4039,41.2829,41.4039,117661.0
2016-11-08 12:15:00,51.32,51.33,51.28,51.28,61594.0,41.3958,41.4039,41.3635,41.3635,61594.0
2016-11-08 12:20:00,51.28,51.43,51.25,51.41,35619.0,41.3635,41.4845,41.3393,41.4684,35619.0
2016-11-08 12:25:00,51.4,51.42,51.38,51.41,20853.0,41.4603,41.4764,41.4442,41.4684,20853.0
2016-11-08 12:30:00,51.4,51.42,51.38,51.41,31274.0,41.4603,41.4764,41.4442,41.4684,31274.0
2016-11-08 12:35:00,51.41,51.41,51.34,51.36,36781.0,41.4684,41.4684,41.4119,41.4281,36781.0
2016-11-08 12:40:00,51.36,51.43,51.36,51.43,22641.0,41.4281,41.4845,41.4281,41.4845,22641.0
2016-11-08 12:45:00,51.43,51.51,51.42,51.5,38651.0,41.4845,41.549,41.4764,41.541,38651.0
2016-11-08 12:50:00,51.49,51.58,51.48,51.54,40925.0,41.5329,41.6055,41.5248,41.5732,40925.0
2016-11-08 12:55:00,51.54,51.56,51.51,51.55,26306.0,41.5732,41.5894,41.549,41.5813,26306.0
2016-11-08 13:00:00,51.54,51.56,51.5,51.52,21197.0,41.5732,41.5894,41.541,41.5571,21197.0
2016-11-08 13:05:00,51.51,51.55,51.41,51.44,34993.0,41.549,41.5813,41.4684,41.4926,34993.0
2016-11-08 13:10:00,51.44,51.53,51.44,51.53,17502.0,41.4926,41.5652,41.4926,41.5652,17502.0
2016-11-08 13:15:00,51.53,51.53,51.41,51.47,27971.0,41.5652,41.5652,41.4684,41.5168,27971.0
2016-11-08 13:20:00,51.46,51.5,51.43,51.45,24415.0,41.5087,41.541,41.4845,41.5006,24415.0
2016-11-08 13:25:00,51.44,51.47,51.44,51.46,25088.0,41.4926,41.5168,41.4926,41.5087,25088.0
2016-11-08 13:30:00,51.46,51.52,51.44,51.51,32219.0,41.5087,41.5571,41.4926,41.549,32219.0
2016-11-08 13:35:00,51.5,51.52,51.47,51.51,27051.0,41.541,41.5571,41.5168,41.549,27051.0
2016-11-08 13:40:00,51.5,51.59,51.5,51.58,80387.0,41.541,41.6136,41.541,41.6055,80387.0
2016-11-08 13:45:00,51.57,51.59,51.55,51.58,27704.0,41.5974,41.6136,41.5813,41.6055,27704.0
2016-11-08 13:50:00,51.58,51.62,51.54,51.55,42121.0,41.6055,41.6378,41.5732,41.5813,42121.0
2016-11-08 13:55:00,51.55,51.56,51.52,51.54,16264.0,41.5813,41.5894,41.5571,41.5732,16264.0
2016-11-08 14:00:00,51.54,51.55,51.46,51.47,30531.0,41.5732,41.5813,41.5087,41.5168,30531.0
2016-11-08 14:05:00,51.46,51.48,51.44,51.44,38160.0,41.5087,41.5248,41.4926,41.4926,38160.0
2016-11-08 14:10:00,51.44,51.48,51.4,51.41,44976.0,41.4926,41.5248,41.4603,41.4684,44976.0
2016-11-08 14:15:00,51.41,51.42,51.36,51.4,28533.0,41.4684,41.4764,41.4281,41.4603,28533.0
2016-11-08 14:20:00,51.4,51.5,51.38,51.41,51164.0,41.4603,41.541,41.4442,41.4684,51164.0
2016-11-08 14:25:00,51.42,51.42,51.35,51.38,31472.0,41.4764,41.4764,41.42,41.4442,31472.0
2016-11-08 14:30:00,51.37,51.38,51.28,51.29,27143.0,41.4361,41.4442,41.3635,41.3716,27143.0
2016-11-08 14:35:00,51.29,51.29,51.21,51.23,60703.0,41.3716,41.3716,41.3071,41.3232,60703.0
2016-11-08 14:40:00,51.24,51.25,51.17,51.19,35886.0,41.3313,41.3393,41.2748,41.2909,35886.0
2016-11-08 14:45:00,51.19,51.2,51.15,51.17,42946.0,41.2909,41.299,41.2587,41.2748,42946.0
2016-11-08 14:50:00,51.16,51.2,51.15,51.16,72644.0,41.2667,41.299,41.2587,41.2667,72644.0
2016-11-08 14:55:00,51.16,51.16,51.11,51.15,43117.0,41.2667,41.2667,41.2264,41.2587,43117.0
2016-11-08 15:00:00,51.14,51.21,51.14,51.2,27251.0,41.2506,41.3071,41.2506,41.299,27251.0
2016-11-08 15:05:00,51.2,51.33,51.19,51.33,35290.0,41.299,41.4039,41.2909,41.4039,35290.0
2016-11-08 15:10:00,51.32,51.36,51.26,51.28,39458.0,41.3958,41.4281,41.3474,41.3635,39458.0
2016-11-08 15:15:00,51.28,51.31,51.24,51.3,57519.0,41.3635,41.3877,41.3313,41.3797,57519.0
2016-11-08 15:20:00,51.3,51.41,51.3,51.36,46300.0,41.3797,41.4684,41.3797,41.4281,46300.0
2016-11-08 15:25:00,51.36,51.37,51.31,51.34,41783.0,41.4281,41.4361,41.3877,41.4119,41783.0
2016-11-08 15:30:00,51.34,51.4,51.32,51.34,78453.0,41.4119,41.4603,41.3958,41.4119,78453.0
2016-11-08 15:35:00,51.32,51.34,51.28,51.34,74525.0,41.3958,41.4119,41.3635,41.4119,74525.0
2016-11-08 15:40:00,51.33,51.35,51.3,51.33,65467.0,41.4039,41.42,41.3797,41.4039,65467.0
2016-11-08 15:45:00,51.34,51.36,51.31,51.32,84304.0,41.4119,41.4281,41.3877,41.3958,84304.0
2016-11-08 15:50:00,51.33,51.37,51.22,51.26,178283.0,41.4039,41.4361,41.3151,41.3474,178283.0
2016-11-08 15:55:00,51.26,51.33,51.21,51.33,229666.0,41.3474,41.4039,41.3071,41.4039,229666.0
2016-11-09 09:30:00,51.11,51.72,50.82,51.54,161332.0,41.2264,41.7184,40.9925,41.5732,161332.0
2016-11-09 09:35:00,51.49,51.83,51.47,51.48,65231.0,41.5329,41.8072,41.5168,41.5248,65231.0
2016-11-09 09:40:00,51.5,51.72,51.48,51.7,37656.0,41.541,41.7184,41.5248,41.7023,37656.0
2016-11-09 09:45:00,51.72,52.09,51.71,52.07,64020.0,41.7184,42.0169,41.7104,42.0008,64020.0
2016-11-09 09:50:00,52.06,52.2,52.0,52.08,51808.0,41.9927,42.1056,41.9443,42.0088,51808.0
2016-11-09 09:55:00,52.12,52.14,51.93,52.11,85474.0,42.0411,42.0572,41.8878,42.033,85474.0
2016-11-09 10:00:00,52.1,52.15,51.77,51.79,158685.0,42.025,42.0653,41.7588,41.7749,158685.0
2016-11-09 10:05:00,51.79,51.88,51.72,51.83,92931.0,41.7749,41.8475,41.7184,41.8072,92931.0
2016-11-09 10:10:00,51.83,51.84,51.59,51.71,99930.0,41.8072,41.8152,41.6136,41.7104,99930.0
2016-11-09 10:15:00,51.71,51.71,51.5,51.56,49909.0,41.7104,41.7104,41.541,41.5894,49909.0
2016-11-09 10:20:00,51.56,51.7,51.56,51.6,114434.0,41.5894,41.7023,41.5894,41.6216,114434.0
2016-11-09 10:25:00,51.6,51.87,51.59,51.84,38856.0,41.6216,41.8394,41.6136,41.8152,38856.0
2016-11-09 10:30:00,51.85,51.98,51.79,51.96,101426.0,41.8233,41.9282,41.7749,41.912,101426.0
2016-11-09 10:35:00,51.97,51.99,51.92,51.95,61255.0,41.9201,41.9362,41.8798,41.904,61255.0
2016-11-09 10:40:00,51.95,52.08,51.95,52.06,45863.0,41.904,42.0088,41.904,41.9927,45863.0
2016-11-09 10:45:00,52.06,52.25,52.04,52.23,97746.0,41.9927,42.1459,41.9766,42.1298,97746.0
2016-11-09 10:50:00,52.22,52.23,52.04,52.15,77709.0,42.1217,42.1298,41.9766,42.0653,77709.0
2016-11-09 10:55:00,52.14,52.2,52.05,52.09,69011.0,42.0572,42.1056,41.9846,42.0169,69011.0
2016-11-09 11:00:00,52.09,52.24,52.09,52.18,64551.0,42.0169,42.1379,42.0169,42.0895,64551.0
2016-11-09 11:05:00,52.17,52.34,52.17,52.33,79599.0,42.0814,42.2185,42.0814,42.2105,79599.0
2016-11-09 11:10:00,52.32,52.56,52.31,52.56,122741.0,42.2024,42.396,42.1943,42.396,122741.0
2016-11-09 11:15:00,52.57,52.62,52.52,52.61,146725.0,42.4041,42.4444,42.3637,42.4363,146725.0
2016-11-09 11:20:00,52.61,52.8,52.59,52.74,116244.0,42.4363,42.5896,42.4202,42.5412,116244.0
2016-11-09 11:25:00,52.75,52.91,52.73,52.9,92533.0,42.5493,42.6783,42.5331,42.6702,92533.0
2016-11-09 11:30:00,52.9,53.08,52.86,53.02,71780.0,42.6702,42.8154,42.638,42.767,71780.0
2016-11-09 11:35:00,53.02,53.17,53.01,53.16,106497.0,42.767,42.888,42.759,42.88,106497.0
2016-11-09 11:40:00,53.16,53.19,53.11,53.16,79193.0,42.88,42.9042,42.8396,42.88,79193.0
2016-11-09 11:45:00,53.16,53.4,53.15,53.4,85099.0,42.88,43.0736,42.8719,43.0736,85099.0
2016-11-09 11:50:00,53.4,53.47,53.38,53.44,94062.0,43.0736,43.13,43.0574,43.1058,94062.0
2016-11-09 11:55:00,53.42,53.42,53.3,53.4,110116.0,43.0897,43.0897,42.9929,43.0736,110116.0
2016-11-09 12:00:00,53.4,53.48,53.16,53.16,79138.0,43.0736,43.1381,42.88,42.88,79138.0
2016-11-09 12:05:00,53.16,53.26,53.15,53.2,137009.0,42.88,42.9606,42.8719,42.9122,137009.0
2016-11-09 12:10:00,53.2,53.22,53.07,53.15,70355.0,42.9122,42.9284,42.8074,42.8719,70355.0
2016-11-09 12:15:00,53.15,53.4,53.15,53.37,60175.0,42.8719,43.0736,42.8719,43.0494,60175.0
2016-11-09 12:20:00,53.37,53.45,53.37,53.42,78938.0,43.0494,43.1139,43.0494,43.0897,78938.0
2016-11-09 12:25:00,53.42,53.48,53.35,53.46,64267.0,43.0897,43.1381,43.0332,43.122,64267.0
2016-11-09 12:30:00,53.45,53.54,53.39,53.5,86060.0,43.1139,43.1865,43.0655,43.1542,86060.0
2016-11-09 12:35:00,53.5,53.56,53.41,53.44,67484.0,43.1542,43.2026,43.0816,43.1058,67484.0
2016-11-09 12:40:00,53.44,53.54,53.43,53.49,77293.0,43.1058,43.1865,43.0978,43.1462,77293.0
2016-11-09 12:45:00,53.49,53.54,53.45,53.48,83381.0,43.1462,43.1865,43.1139,43.1381,83381.0
2016-11-09 12:50:00,53.48,53.52,53.46,53.51,56485.0,43.1381,43.1704,43.122,43.1623,56485.0
2016-11-09 12:55:00,53.52,53.61,53.5,53.59,45203.0,43.1704,43.2429,43.1542,43.2268,45203.0
2016-11-09 13:00:00,53.58,53.66,53.57,53.64,81584.0,43.2187,43.2833,43.2107,43.2671,81584.0
2016-11-09 13:05:00,53.64,53.75,53.6,53.65,77152.0,43.2671,43.3559,43.2349,43.2752,77152.0
2016-11-09 13:10:00,53.65,53.74,53.63,53.7,39380.0,43.2752,43.3478,43.2591,43.3155,39380.0
2016-11-09 13:15:00,53.7,53.73,53.65,53.69,58030.0,43.3155,43.3397,43.2752,43.3075,58030.0
2016-11-09 13:20:00,53.69,53.71,53.63,53.67,143325.0,43.3075,43.3236,43.2591,43.2913,143325.0
2016-11-09 13:25:00,53.66,53.69,53.52,53.65,68891.0,43.2833,43.3075,43.1704,43.2752,68891.0
2016-11-09 13:30:00,53.64,53.65,53.54,53.63,105781.0,43.2671,43.2752,43.1865,43.2591,105781.0
2016-11-09 13:35:00,53.63,53.67,53.61,53.65,39497.0,43.2591,43.2913,43.2429,43.2752,39497.0
2016-11-09 13:40:00,53.65,53.78,53.64,53.73,31854.0,43.2752,43.3801,43.2671,43.3397,31854.0
2016-11-09 13:45:00,53.72,53.73,53.63,53.71,26601.0,43.3317,43.3397,43.2591,43.3236,26601.0
2016-11-09 13:50:00,53.72,53.73,53.66,53.73,34282.0,43.3317,43.3397,43.2833,43.3397,34282.0
2016-11-09 13:55:00,53.73,53.74,53.58,53.59,49292.0,43.3397,43.3478,43.2187,43.2268,49292.0
2016-11-09 14:00:00,53.6,53.64,53.56,53.58,35127.0,43.2349,43.2671,43.2026,43.2187,35127.0
2016-11-09 14:05:00,53.58,53.66,53.57,53.62,26403.0,43.2187,43.2833,43.2107,43.251,26403.0
2016-11-09 14:10:00,53.63,53.71,53.56,53.6,42630.0,43.2591,43.3236,43.2026,43.2349,42630.0
2016-11-09 14:15:00,53.61,53.69,53.56,53.63,30744.0,43.2429,43.3075,43.2026,43.2591,30744.0
2016-11-09 14:20:00,53.64,53.7,53.6,53.68,32520.0,43.2671,43.3155,43.2349,43.2994,32520.0
2016-11-09 14:25:00,53.68,53.75,53.58,53.62,51187.0,43.2994,43.3559,43.2187,43.251,51187.0
2016-11-09 14:30:00,53.62,53.73,53.61,53.72,33920.0,43.251,43.3397,43.2429,43.3317,33920.0
2016-11-09 14:35:00,53.73,53.79,53.66,53.79,39852.0,43.3397,43.3881,43.2833,43.3881,39852.0
2016-11-09 14:40:00,53.79,53.84,53.69,53.73,53707.0,43.3881,43.4285,43.3075,43.3397,53707.0
2016-11-09 14:45:00,53.74,53.78,53.71,53.72,33633.0,43.3478,43.3801,43.3236,43.3317,33633.0
2016-11-09 14:50:00,53.72,53.72,53.58,53.62,46809.0,43.3317,43.3317,43.2187,43.251,46809.0
2016-11-09 14:55:00,53.62,53.67,53.59,53.63,40364.0,43.251,43.2913,43.2268,43.2591,40364.0
2016-11-09 15:00:00,53.63,53.69,53.63,53.67,45258.0,43.2591,43.3075,43.2591,43.2913,45258.0
2016-11-09 15:05:00,53.67,53.67,53.58,53.62,45779.0,43.2913,43.2913,43.2187,43.251,45779.0
2016-11-09 15:10:00,53.63,53.68,53.62,53.65,37089.0,43.2591,43.2994,43.251,43.2752,37089.0
2016-11-09 15:15:00,53.64,53.82,53.62,53.79,95487.0,43.2671,43.4123,43.251,43.3881,95487.0
2016-11-09 15:20:00,53.8,53.82,53.74,53.79,64932.0,43.3962,43.4123,43.3478,43.3881,64932.0
2016-11-09 15:25:00,53.78,53.83,53.72,53.72,68343.0,43.3801,43.4204,43.3317,43.3317,68343.0
2016-11-09 15:30:00,53.72,53.74,53.57,53.59,105149.0,43.3317,43.3478,43.2107,43.2268,105149.0
2016-11-09 15:35:00,53.59,53.62,53.52,53.53,131815.0,43.2268,43.251,43.1704,43.1784,131815.0
2016-11-09 15:40:00,53.54,53.58,53.47,53.53,126861.0,43.1865,43.2187,43.13,43.1784,126861.0
2016-11-09 15:45:00,53.53,53.54,53.3,53.41,183248.0,43.1784,43.1865,42.9929,43.0816,183248.0
2016-11-09 15:50:00,53.41,53.46,53.36,53.37,178600.0,43.0816,43.122,43.0413,43.0494,178600.0
2016-11-09 15:55:00,53.37,53.44,53.35,53.4,273850.0,43.0494,43.1058,43.0332,43.0736,273850.0
2016-11-10 09:30:00,53.74,54.2,53.67,54.08,165572.0,43.3478,43.7189,43.2913,43.6221,165572.0
2016-11-10 09:35:00,54.12,54.24,54.05,54.21,106357.0,43.6543,43.7511,43.5979,43.7269,106357.0
2016-11-10 09:40:00,54.21,54.48,54.21,54.42,83275.0,43.7269,43.9447,43.7269,43.8963,83275.0
2016-11-10 09:45:00,54.45,54.49,54.39,54.45,35052.0,43.9205,43.9528,43.8721,43.9205,35052.0
2016-11-10 09:50:00,54.48,54.53,54.38,54.46,122000.0,43.9447,43.985,43.864,43.9286,122000.0
2016-11-10 09:55:00,54.48,54.52,54.3,54.43,47744.0,43.9447,43.977,43.7995,43.9044,47744.0
2016-11-10 10:00:00,54.44,54.57,54.34,54.37,70674.0,43.9124,44.0173,43.8318,43.856,70674.0
2016-11-10 10:05:00,54.39,54.47,54.29,54.32,60802.0,43.8721,43.9366,43.7915,43.8156,60802.0
2016-11-10 10:10:00,54.33,54.35,54.19,54.29,41141.0,43.8237,43.8398,43.7108,43.7915,41141.0
2016-11-10 10:15:00,54.3,54.52,54.3,54.43,90254.0,43.7995,43.977,43.7995,43.9044,90254.0
2016-11-10 10:20:00,54.45,54.69,54.44,54.69,52424.0,43.9205,44.1141,43.9124,44.1141,52424.0
2016-11-10 10:25:00,54.69,54.78,54.61,54.62,136224.0,44.1141,44.1867,44.0496,44.0576,136224.0
2016-11-10 10:30:00,54.61,54.83,54.6,54.73,69131.0,44.0496,44.227,44.0415,44.1464,69131.0
2016-11-10 10:35:00,54.73,54.81,54.62,54.8,158276.0,44.1464,44.2109,44.0576,44.2028,158276.0
2016-11-10 10:40:00,54.81,55.11,54.81,55.11,194265.0,44.2109,44.4529,44.2109,44.4529,194265.0
2016-11-10 10:45:00,55.12,55.21,55.06,55.07,100629.0,44.4609,44.5335,44.4125,44.4206,100629.0
2016-11-10 10:50:00,55.08,55.15,54.89,54.95,75067.0,44.4287,44.4851,44.2754,44.3238,75067.0
2016-11-10 10:55:00,54.95,55.04,54.84,54.91,102660.0,44.3238,44.3964,44.2351,44.2916,102660.0
2016-11-10 11:00:00,54.9,55.23,54.84,54.99,144412.0,44.2835,44.5497,44.2351,44.3561,144412.0
2016-11-10 11:05:00,54.98,55.31,54.98,55.05,223324.0,44.348,44.6142,44.348,44.4045,223324.0
2016-11-10 11:10:00,55.05,55.21,55.01,55.19,82708.0,44.4045,44.5335,44.3722,44.5174,82708.0
2016-11-10 11:15:00,55.2,55.26,55.11,55.18,85634.0,44.5255,44.5739,44.4529,44.5093,85634.0
2016-11-10 11:20:00,55.18,55.37,55.17,55.34,182340.0,44.5093,44.6626,44.5013,44.6384,182340.0
2016-11-10 11:25:00,55.31,55.33,54.97,55.0,67419.0,44.6142,44.6303,44.34,44.3642,67419.0
2016-11-10 11:30:00,55.0,55.13,54.96,55.05,46815.0,44.3642,44.469,44.3319,44.4045,46815.0
2016-11-10 11:35:00,55.04,55.1,55.0,55.1,67292.0,44.3964,44.4448,44.3642,44.4448,67292.0
2016-11-10 11:40:00,55.1,55.48,55.09,55.47,275896.0,44.4448,44.7513,44.4367,44.7433,275896.0
2016-11-10 11:45:00,55.48,55.54,55.26,55.29,89330.0,44.7513,44.7997,44.5739,44.5981,89330.0
2016-11-10 11:50:00,55.28,55.41,55.26,55.31,60590.0,44.59,44.6949,44.5739,44.6142,60590.0
2016-11-10 11:55:00,55.3,55.42,55.25,55.4,65963.0,44.6061,44.7029,44.5658,44.6868,65963.0
2016-11-10 12:00:00,55.39,55.52,55.31,55.34,66029.0,44.6787,44.7836,44.6142,44.6384,66029.0
2016-11-10 12:05:00,55.35,55.61,55.35,55.55,119535.0,44.6465,44.8562,44.6465,44.8078,119535.0
2016-11-10 12:10:00,55.55,55.7,55.54,55.58,69680.0,44.8078,44.9288,44.7997,44.832,69680.0
2016-11-10 12:15:00,55.58,55.58,55.43,55.44,64892.0,44.832,44.832,44.711,44.7191,64892.0
2016-11-10 12:20:00,55.42,55.46,55.34,55.39,34526.0,44.7029,44.7352,44.6384,44.6787,34526.0
2016-11-10 12:25:00,55.4,55.4,55.26,55.27,54652.0,44.6868,44.6868,44.5739,44.5819,54652.0
2016-11-10 12:30:00,55.28,55.37,55.23,55.34,92915.0,44.59,44.6626,44.5497,44.6384,92915.0
2016-11-10 12:35:00,55.34,55.45,55.34,55.39,26742.0,44.6384,44.7271,44.6384,44.6787,26742.0
2016-11-10 12:40:00,55.4,55.53,55.35,55.52,41262.0,44.6868,44.7917,44.6465,44.7836,41262.0
2016-11-10 12:45:00,55.52,55.62,55.43,55.48,53560.0,44.7836,44.8643,44.711,44.7513,53560.0
2016-11-10 12:50:00,55.49,55.68,55.46,55.64,43090.0,44.7594,44.9127,44.7352,44.8804,43090.0
2016-11-10 12:55:00,55.63,55.65,55.52,55.58,43517.0,44.8723,44.8885,44.7836,44.832,43517.0
2016-11-10 13:00:00,55.59,55.62,55.52,55.55,45906.0,44.8401,44.8643,44.7836,44.8078,45906.0
2016-11-10 13:05:00,55.55,55.74,55.53,55.73,39250.0,44.8078,44.9611,44.7917,44.953,39250.0
2016-11-10 13:10:00,55.73,55.73,55.54,55.62,51005.0,44.953,44.953,44.7997,44.8643,51005.0
2016-11-10 13:15:00,55.62,55.75,55.62,55.7,62292.0,44.8643,44.9691,44.8643,44.9288,62292.0
2016-11-10 13:20:00,55.7,55.77,55.66,55.66,45526.0,44.9288,44.9852,44.8965,44.8965,45526.0
2016-11-10 13:25:00,55.65,55.8,55.64,55.77,64977.0,44.8885,45.0094,44.8804,44.9852,64977.0
2016-11-10 13:30:00,55.77,55.86,55.76,55.81,158994.0,44.9852,45.0578,44.9772,45.0175,158994.0
2016-11-10 13:35:00,55.81,55.9,55.77,55.88,86290.0,45.0175,45.0901,44.9852,45.074,86290.0
2016-11-10 13:40:00,55.88,55.89,55.74,55.78,118594.0,45.074,45.082,44.9611,44.9933,118594.0
2016-11-10 13:45:00,55.79,55.99,55.73,55.97,100211.0,45.0014,45.1627,44.953,45.1466,100211.0
2016-11-10 13:50:00,55.97,55.97,55.91,55.91,59721.0,45.1466,45.1466,45.0982,45.0982,59721.0
2016-11-10 13:55:00,55.91,55.91,55.74,55.8,58978.0,45.0982,45.0982,44.9611,45.0094,58978.0
2016-11-10 14:00:00,55.8,55.92,55.79,55.91,57372.0,45.0094,45.1062,45.0014,45.0982,57372.0
2016-11-10 14:05:00,55.88,55.95,55.87,55.95,52039.0,45.074,45.1304,45.0659,45.1304,52039.0
2016-11-10 14:10:00,55.95,55.98,55.9,55.98,65614.0,45.1304,45.1546,45.0901,45.1546,65614.0
2016-11-10 14:15:00,55.98,55.99,55.88,55.95,68376.0,45.1546,45.1627,45.074,45.1304,68376.0
2016-11-10 14:20:00,55.95,55.95,55.83,55.87,38763.0,45.1304,45.1304,45.0336,45.0659,38763.0
2016-11-10 14:25:00,55.87,55.94,55.85,55.92,26707.0,45.0659,45.1224,45.0498,45.1062,26707.0
2016-11-10 14:30:00,55.91,55.95,55.81,55.85,54589.0,45.0982,45.1304,45.0175,45.0498,54589.0
2016-11-10 14:35:00,55.85,55.92,55.79,55.92,32697.0,45.0498,45.1062,45.0014,45.1062,32697.0
2016-11-10 14:40:00,55.93,55.95,55.87,55.91,46099.0,45.1143,45.1304,45.0659,45.0982,46099.0
2016-11-10 14:45:00,55.91,55.98,55.89,55.9,48080.0,45.0982,45.1546,45.082,45.0901,48080.0
2016-11-10 14:50:00,55.9,55.94,55.84,55.9,41115.0,45.0901,45.1224,45.0417,45.0901,41115.0
2016-11-10 14:55:00,55.9,55.94,55.86,55.93,103116.0,45.0901,45.1224,45.0578,45.1143,103116.0
2016-11-10 15:00:00,55.94,55.96,55.87,55.96,43703.0,45.1224,45.1385,45.0659,45.1385,43703.0
2016-11-10 15:05:00,55.95,55.96,55.9,55.96,66436.0,45.1304,45.1385,45.0901,45.1385,66436.0
2016-11-10 15:10:00,55.96,56.13,55.95,56.09,170360.0,45.1385,45.2756,45.1304,45.2434,170360.0
2016-11-10 15:15:00,56.09,56.15,56.05,56.13,95329.0,45.2434,45.2918,45.2111,45.2756,95329.0
2016-11-10 15:20:00,56.13,56.16,56.1,56.15,65441.0,45.2756,45.2998,45.2514,45.2918,65441.0
2016-11-10 15:25:00,56.15,56.17,56.05,56.11,151624.0,45.2918,45.3079,45.2111,45.2595,151624.0
2016-11-10 15:30:00,56.11,56.11,55.98,55.98,141053.0,45.2595,45.2595,45.1546,45.1546,141053.0
2016-11-10 15:35:00,55.98,56.0,55.84,55.88,147210.0,45.1546,45.1708,45.0417,45.074,147210.0
2016-11-10 15:40:00,55.89,55.89,55.74,55.78,162043.0,45.082,45.082,44.9611,44.9933,162043.0
2016-11-10 15:45:00,55.77,55.84,55.72,55.8,165069.0,44.9852,45.0417,44.9449,45.0094,165069.0
2016-11-10 15:50:00,55.8,55.81,55.7,55.73,207099.0,45.0094,45.0175,44.9288,44.953,207099.0
2016-11-10 15:55:00,55.73,55.76,55.72,55.75,385329.0,44.953,44.9772,44.9449,44.9691,385329.0
2016-11-11 09:30:00,55.44,55.61,55.25,55.6,123980.0,44.7191,44.8562,44.5658,44.8481,123980.0
2016-11-11 09:35:00,55.61,55.73,55.49,55.67,80801.0,44.8562,44.953,44.7594,44.9046,80801.0
2016-11-11 09:40:00,55.65,55.67,55.44,55.44,66723.0,44.8885,44.9046,44.7191,44.7191,66723.0
2016-11-11 09:45:00,55.45,55.45,55.26,55.28,43554.0,44.7271,44.7271,44.5739,44.59,43554.0
2016-11-11 09:50:00,55.28,55.43,55.2,55.2,77928.0,44.59,44.711,44.5255,44.5255,77928.0
2016-11-11 09:55:00,55.2,55.32,55.13,55.32,136415.0,44.5255,44.6223,44.469,44.6223,136415.0
2016-11-11 10:00:00,55.33,55.4,55.18,55.21,60403.0,44.6303,44.6868,44.5093,44.5335,60403.0
2016-11-11 10:05:00,55.22,55.33,55.14,55.14,46839.0,44.5416,44.6303,44.4771,44.4771,46839.0
2016-11-11 10:10:00,55.14,55.2,55.09,55.17,46751.0,44.4771,44.5255,44.4367,44.5013,46751.0
2016-11-11 10:15:00,55.18,55.22,55.1,55.18,184916.0,44.5093,44.5416,44.4448,44.5093,184916.0
2016-11-11 10:20:00,55.18,55.32,55.18,55.3,53834.0,44.5093,44.6223,44.5093,44.6061,53834.0
2016-11-11 10:25:00,55.3,55.31,55.05,55.14,42919.0,44.6061,44.6142,44.4045,44.4771,42919.0
2016-11-11 10:30:00,55.14,55.16,55.03,55.08,51733.0,44.4771,44.4932,44.3883,44.4287,51733.0
2016-11-11 10:35:00,55.07,55.2,55.06,55.14,39682.0,44.4206,44.5255,44.4125,44.4771,39682.0
2016-11-11 10:40:00,55.13,55.23,55.06,55.22,38008.0,44.469,44.5497,44.4125,44.5416,38008.0
2016-11-11 10:45:00,55.22,55.26,55.15,55.16,28592.0,44.5416,44.5739,44.4851,44.4932,28592.0
2016-11-11 10:50:00,55.16,55.33,55.15,55.3,59303.0,44.4932,44.6303,44.4851,44.6061,59303.0
2016-11-11 10:55:00,55.3,55.31,55.15,55.25,25718.0,44.6061,44.6142,44.4851,44.5658,25718.0
2016-11-11 11:00:00,55.24,55.28,55.15,55.26,35251.0,44.5577,44.59,44.4851,44.5739,35251.0
2016-11-11 11:05:00,55.26,55.29,55.21,55.22,32922.0,44.5739,44.5981,44.5335,44.5416,32922.0
2016-11-11 11:10:00,55.23,55.26,55.15,55.2,37047.0,44.5497,44.5739,44.4851,44.5255,37047.0
2016-11-11 11:15:00,55.21,55.22,55.15,55.2,32506.0,44.5335,44.5416,44.4851,44.5255,32506.0
2016-11-11 11:20:00,55.19,55.19,55.06,55.08,43360.0,44.5174,44.5174,44.4125,44.4287,43360.0
2016-11-11 11:25:00,55.07,55.1,55.0,55.06,34426.0,44.4206,44.4448,44.3642,44.4125,34426.0
2016-11-11 11:30:00,55.07,55.18,55.07,55.11,30396.0,44.4206,44.5093,44.4206,44.4529,30396.0
2016-11-11 11:35:00,55.12,55.18,55.09,55.12,20017.0,44.4609,44.5093,44.4367,44.4609,20017.0
2016-11-11 11:40:00,55.13,55.14,55.0,55.04,38290.0,44.469,44.4771,44.3642,44.3964,38290.0
2016-11-11 11:45:00,55.03,55.04,54.98,55.0,28591.0,44.3883,44.3964,44.348,44.3642,28591.0
2016-11-11 11:50:00,55.01,55.05,54.96,55.04,54606.0,44.3722,44.4045,44.3319,44.3964,54606.0
2016-11-11 11:55:00,55.04,55.17,55.03,55.12,30118.0,44.3964,44.5013,44.3883,44.4609,30118.0
2016-11-11 12:00:00,55.11,55.16,55.09,55.12,25451.0,44.4529,44.4932,44.4367,44.4609,25451.0
2016-11-11 12:05:00,55.11,55.2,55.09,55.19,34777.0,44.4529,44.5255,44.4367,44.5174,34777.0
2016-11-11 12:10:00,55.18,55.2,55.15,55.2,28389.0,44.5093,44.5255,44.4851,44.5255,28389.0
2016-11-11 12:15:00,55.2,55.25,55.19,55.19,28088.0,44.5255,44.5658,44.5174,44.5174,28088.0
2016-11-11 12:20:00,55.19,55.22,55.12,55.15,19999.0,44.5174,44.5416,44.4609,44.4851,19999.0
2016-11-11 12:25:00,55.15,55.21,55.13,55.15,22754.0,44.4851,44.5335,44.469,44.4851,22754.0
2016-11-11 12:30:00,55.16,55.24,55.15,55.16,24309.0,44.4932,44.5577,44.4851,44.4932,24309.0
2016-11-11 12:35:00,55.17,55.18,55.12,55.14,16186.0,44.5013,44.5093,44.4609,44.4771,16186.0
2016-11-11 12:40:00,55.15,55.18,55.11,55.15,21815.0,44.4851,44.5093,44.4529,44.4851,21815.0
2016-11-11 12:45:00,55.15,55.15,55.05,55.05,18931.0,44.4851,44.4851,44.4045,44.4045,18931.0
2016-11-11 12:50:00,55.06,55.12,55.01,55.12,18380.0,44.4125,44.4609,44.3722,44.4609,18380.0
2016-11-11 12:55:00,55.12,55.12,55.06,55.12,29741.0,44.4609,44.4609,44.4125,44.4609,29741.0
2016-11-11 13:00:00,55.12,55.16,55.09,55.16,37723.0,44.4609,44.4932,44.4367,44.4932,37723.0
2016-11-11 13:05:00,55.16,55.19,55.13,55.17,33588.0,44.4932,44.5174,44.469,44.5013,33588.0
2016-11-11 13:10:00,55.16,55.23,55.15,55.2,17180.0,44.4932,44.5497,44.4851,44.5255,17180.0
2016-11-11 13:15:00,55.2,55.23,55.14,55.17,30268.0,44.5255,44.5497,44.4771,44.5013,30268.0
2016-11-11 13:20:00,55.16,55.33,55.16,55.32,23627.0,44.4932,44.6303,44.4932,44.6223,23627.0
2016-11-11 13:25:00,55.31,55.35,55.31,55.34,13082.0,44.6142,44.6465,44.6142,44.6384,13082.0
2016-11-11 13:30:00,55.34,55.38,55.33,55.35,22968.0,44.6384,44.6707,44.6303,44.6465,22968.0
2016-11-11 13:35:00,55.35,55.41,55.31,55.31,15325.0,44.6465,44.6949,44.6142,44.6142,15325.0
2016-11-11 13:40:00,55.31,55.37,55.3,55.34,16203.0,44.6142,44.6626,44.6061,44.6384,16203.0
2016-11-11 13:45:00,55.35,55.37,55.3,55.34,17172.0,44.6465,44.6626,44.6061,44.6384,17172.0
2016-11-11 13:50:00,55.35,55.41,55.31,55.37,19386.0,44.6465,44.6949,44.6142,44.6626,19386.0
2016-11-11 13:55:00,55.37,55.38,55.27,55.28,15179.0,44.6626,44.6707,44.5819,44.59,15179.0
2016-11-11 14:00:00,55.28,55.4,55.23,55.38,26188.0,44.59,44.6868,44.5497,44.6707,26188.0
2016-11-11 14:05:00,55.37,55.45,55.34,55.43,32210.0,44.6626,44.7271,44.6384,44.711,32210.0
2016-11-11 14:10:00,55.43,55.45,55.41,55.42,22255.0,44.711,44.7271,44.6949,44.7029,22255.0
2016-11-11 14:15:00,55.41,55.5,55.39,55.5,30430.0,44.6949,44.7675,44.6787,44.7675,30430.0
2016-11-11 14:20:00,55.5,55.61,55.49,55.6,62820.0,44.7675,44.8562,44.7594,44.8481,62820.0
2016-11-11 14:25:00,55.6,55.62,55.54,55.55,30794.0,44.8481,44.8643,44.7997,44.8078,30794.0
2016-11-11 14:30:00,55.55,55.57,55.47,55.47,28995.0,44.8078,44.8239,44.7433,44.7433,28995.0
2016-11-11 14:35:00,55.47,55.49,55.41,55.46,29714.0,44.7433,44.7594,44.6949,44.7352,29714.0
2016-11-11 14:40:00,55.45,55.53,55.45,55.51,29132.0,44.7271,44.7917,44.7271,44.7755,29132.0
2016-11-11 14:45:00,55.51,55.53,55.43,55.43,29131.0,44.7755,44.7917,44.711,44.711,29131.0
2016-11-11 14:50:00,55.44,55.49,55.41,55.43,20315.0,44.7191,44.7594,44.6949,44.711,20315.0
2016-11-11 14:55:00,55.42,55.44,55.32,55.32,43263.0,44.7029,44.7191,44.6223,44.6223,43263.0
2016-11-11 15:00:00,55.32,55.42,55.31,55.39,47043.0,44.6223,44.7029,44.6142,44.6787,47043.0
2016-11-11 15:05:00,55.39,55.46,55.38,55.46,97662.0,44.6787,44.7352,44.6707,44.7352,97662.0
2016-11-11 15:10:00,55.46,55.47,55.4,55.45,58086.0,44.7352,44.7433,44.6868,44.7271,58086.0
2016-11-11 15:15:00,55.45,55.45,55.35,55.36,89299.0,44.7271,44.7271,44.6465,44.6545,89299.0
2016-11-11 15:20:00,55.37,55.43,55.36,55.41,49788.0,44.6626,44.711,44.6545,44.6949,49788.0
2016-11-11 15:25:00,55.41,55.42,55.37,55.41,35395.0,44.6949,44.7029,44.6626,44.6949,35395.0
2016-11-11 15:30:00,55.41,55.44,55.37,55.44,66940.0,44.6949,44.7191,44.6626,44.7191,66940.0
2016-11-11 15:35:00,55.44,55.47,55.4,55.42,70692.0,44.7191,44.7433,44.6868,44.7029,70692.0
2016-11-11 15:40:00,55.42,55.45,55.41,55.44,46207.0,44.7029,44.7271,44.6949,44.7191,46207.0
2016-11-11 15:45:00,55.44,55.5,55.43,55.44,93239.0,44.7191,44.7675,44.711,44.7191,93239.0
2016-11-11 15:50:00,55.44,55.53,55.44,55.52,90931.0,44.7191,44.7917,44.7191,44.7836,90931.0
2016-11-11 15:55:00,55.52,55.55,55.47,55.49,137456.0,44.7836,44.8078,44.7433,44.7594,137456.0
2016-11-14 09:30:00,55.55,56.11,55.55,55.96,88277.0,44.8078,45.2595,44.8078,45.1385,88277.0
2016-11-14 09:35:00,55.96,56.01,55.78,55.83,21599.0,45.1385,45.1788,44.9933,45.0336,21599.0
2016-11-14 09:40:00,55.78,55.88,55.65,55.88,15027.0,44.9933,45.074,44.8885,45.074,15027.0
2016-11-14 09:45:00,55.89,55.95,55.75,55.81,21003.0,45.082,45.1304,44.9691,45.0175,21003.0
2016-11-14 09:50:00,55.81,55.87,55.76,55.86,21868.0,45.0175,45.0659,44.9772,45.0578,21868.0
2016-11-14 09:55:00,55.87,55.87,55.72,55.72,20560.0,45.0659,45.0659,44.9449,44.9449,20560.0
2016-11-14 10:00:00,55.72,55.85,55.71,55.84,28751.0,44.9449,45.0498,44.9369,45.0417,28751.0
2016-11-14 10:05:00,55.84,55.94,55.79,55.87,23601.0,45.0417,45.1224,45.0014,45.0659,23601.0
2016-11-14 10:10:00,55.88,56.06,55.87,56.06,27955.0,45.074,45.2192,45.0659,45.2192,27955.0
2016-11-14 10:15:00,56.08,56.15,56.04,56.15,25337.0,45.2353,45.2918,45.203,45.2918,25337.0
2016-11-14 10:20:00,56.16,56.17,56.06,56.09,24949.0,45.2998,45.3079,45.2192,45.2434,24949.0
2016-11-14 10:25:00,56.09,56.1,55.99,56.07,28588.0,45.2434,45.2514,45.1627,45.2272,28588.0
2016-11-14 10:30:00,56.06,56.08,55.92,55.93,15851.0,45.2192,45.2353,45.1062,45.1143,15851.0
2016-11-14 10:35:00,55.94,56.04,55.94,55.97,20483.0,45.1224,45.203,45.1224,45.1466,20483.0
2016-11-14 10:40:00,55.98,55.99,55.84,55.85,22159.0,45.1546,45.1627,45.0417,45.0498,22159.0
2016-11-14 10:45:00,55.84,55.88,55.77,55.78,15794.0,45.0417,45.074,44.9852,44.9933,15794.0
2016-11-14 10:50:00,55.77,55.88,55.71,55.87,20708.0,44.9852,45.074,44.9369,45.0659,20708.0
2016-11-14 10:55:00,55.86,55.9,55.78,55.79,13365.0,45.0578,45.0901,44.9933,45.0014,13365.0
2016-11-14 11:00:00,55.77,55.77,55.69,55.72,13743.0,44.9852,44.9852,44.9207,44.9449,13743.0
2016-11-14 11:05:00,55.71,55.73,55.64,55.73,22508.0,44.9369,44.953,44.8804,44.953,22508.0
2016-11-14 11:10:00,55.73,55.74,55.64,55.7,19980.0,44.953,44.9611,44.8804,44.9288,19980.0
2016-11-14 11:15:00,55.7,55.78,55.7,55.73,17227.0,44.9288,44.9933,44.9288,44.953,17227.0
2016-11-14 11:20:00,55.73,55.78,55.7,55.77,34323.0,44.953,44.9933,44.9288,44.9852,34323.0
2016-11-14 11:25:00,55.77,55.87,55.76,55.84,25757.0,44.9852,45.0659,44.9772,45.0417,25757.0
2016-11-14 11:30:00,55.84,55.93,55.84,55.93,26466.0,45.0417,45.1143,45.0417,45.1143,26466.0
2016-11-14 11:35:00,55.93,55.95,55.9,55.9,17657.0,45.1143,45.1304,45.0901,45.0901,17657.0
2016-11-14 11:40:00,55.89,55.89,55.82,55.87,21222.0,45.082,45.082,45.0256,45.0659,21222.0
2016-11-14 11:45:00,55.86,55.97,55.84,55.95,12732.0,45.0578,45.1466,45.0417,45.1304,12732.0
2016-11-14 11:50:00,55.96,56.01,55.91,55.96,18583.0,45.1385,45.1788,45.0982,45.1385,18583.0
2016-11-14 11:55:00,55.96,55.96,55.76,55.78,19045.0,45.1385,45.1385,44.9772,44.9933,19045.0
2016-11-14 12:00:00,55.77,55.8,55.71,55.73,14244.0,44.9852,45.0094,44.9369,44.953,14244.0
2016-11-14 12:05:00,55.72,55.78,55.72,55.75,13367.0,44.9449,44.9933,44.9449,44.9691,13367.0
2016-11-14 12:10:00,55.76,55.76,55.7,55.74,17389.0,44.9772,44.9772,44.9288,44.9611,17389.0
2016-11-14 12:15:00,55.74,55.74,55.66,55.69,18821.0,44.9611,44.9611,44.8965,44.9207,18821.0
2016-11-14 12:20:00,55.69,55.69,55.62,55.62,12289.0,44.9207,44.9207,44.8643,44.8643,12289.0
2016-11-14 12:25:00,55.62,55.65,55.59,55.64,17193.0,44.8643,44.8885,44.8401,44.8804,17193.0
2016-11-14 12:30:00,55.64,55.66,55.59,55.6,19415.0,44.8804,44.8965,44.8401,44.8481,19415.0
2016-11-14 12:35:00,55.6,55.79,55.6,55.79,28521.0,44.8481,45.0014,44.8481,45.0014,28521.0
2016-11-14 12:40:00,55.79,55.8,55.76,55.76,11054.0,45.0014,45.0094,44.9772,44.9772,11054.0
2016-11-14 12:45:00,55.76,55.76,55.71,55.75,10125.0,44.9772,44.9772,44.9369,44.9691,10125.0
2016-11-14 12:50:00,55.73,55.77,55.71,55.76,13258.0,44.953,44.9852,44.9369,44.9772,13258.0
2016-11-14 12:55:00,55.76,55.81,55.7,55.8,19064.0,44.9772,45.0175,44.9288,45.0094,19064.0
2016-11-14 13:00:00,55.82,55.85,55.79,55.79,16855.0,45.0256,45.0498,45.0014,45.0014,16855.0
2016-11-14 13:05:00,55.78,55.86,55.77,55.86,9031.0,44.9933,45.0578,44.9852,45.0578,9031.0
2016-11-14 13:10:00,55.86,55.86,55.83,55.86,11847.0,45.0578,45.0578,45.0336,45.0578,11847.0
2016-11-14 13:15:00,55.86,55.89,55.84,55.89,18860.0,45.0578,45.082,45.0417,45.082,18860.0
2016-11-14 13:20:00,55.88,55.88,55.79,55.8,19801.0,45.074,45.074,45.0014,45.0094,19801.0
2016-11-14 13:25:00,55.79,55.8,55.73,55.75,12500.0,45.0014,45.0094,44.953,44.9691,12500.0
2016-11-14 13:30:00,55.75,55.85,55.75,55.83,15136.0,44.9691,45.0498,44.9691,45.0336,15136.0
2016-11-14 13:35:00,55.82,55.85,55.79,55.81,12663.0,45.0256,45.0498,45.0014,45.0175,12663.0
2016-11-14 13:40:00,55.81,55.83,55.79,55.81,15809.0,45.0175,45.0336,45.0014,45.0175,15809.0
2016-11-14 13:45:00,55.83,55.84,55.76,55.78,46047.0,45.0336,45.0417,44.9772,44.9933,46047.0
2016-11-14 13:50:00,55.78,55.83,55.76,55.79,20170.0,44.9933,45.0336,44.9772,45.0014,20170.0
2016-11-14 13:55:00,55.79,55.8,55.72,55.75,12030.0,45.0014,45.0094,44.9449,44.9691,12030.0
2016-11-14 14:00:00,55.75,55.79,55.7,55.7,15295.0,44.9691,45.0014,44.9288,44.9288,15295.0
2016-11-14 14:05:00,55.7,55.78,55.68,55.76,18097.0,44.9288,44.9933,44.9127,44.9772,18097.0
2016-11-14 14:10:00,55.76,55.79,55.71,55.73,21370.0,44.9772,45.0014,44.9369,44.953,21370.0
2016-11-14 14:15:00,55.74,55.81,55.69,55.72,79406.0,44.9611,45.0175,44.9207,44.9449,79406.0
2016-11-14 14:20:00,55.71,55.71,55.64,55.66,13749.0,44.9369,44.9369,44.8804,44.8965,13749.0
2016-11-14 14:25:00,55.65,55.69,55.61,55.66,16289.0,44.8885,44.9207,44.8562,44.8965,16289.0
2016-11-14 14:30:00,55.66,55.69,55.63,55.67,13704.0,44.8965,44.9207,44.8723,44.9046,13704.0
2016-11-14 14:35:00,55.66,55.66,55.62,55.64,9374.0,44.8965,44.8965,44.8643,44.8804,9374.0
2016-11-14 14:40:00,55.63,55.65,55.54,55.57,25382.0,44.8723,44.8885,44.7997,44.8239,25382.0
2016-11-14 14:45:00,55.58,55.65,55.56,55.64,18317.0,44.832,44.8885,44.8159,44.8804,18317.0
2016-11-14 14:50:00,55.64,55.65,55.59,55.61,12273.0,44.8804,44.8885,44.8401,44.8562,12273.0
2016-11-14 14:55:00,55.61,55.67,55.6,55.65,19166.0,44.8562,44.9046,44.8481,44.8885,19166.0
2016-11-14 15:00:00,55.64,55.7,55.61,55.68,29887.0,44.8804,44.9288,44.8562,44.9127,29887.0
2016-11-14 15:05:00,55.68,55.69,55.64,55.65,30295.0,44.9127,44.9207,44.8804,44.8885,30295.0
2016-11-14 15:10:00,55.65,55.66,55.63,55.64,42138.0,44.8885,44.8965,44.8723,44.8804,42138.0
2016-11-14 15:15:00,55.64,55.74,55.64,55.72,20263.0,44.8804,44.9611,44.8804,44.9449,20263.0
2016-11-14 15:20:00,55.73,55.77,55.71,55.76,22486.0,44.953,44.9852,44.9369,44.9772,22486.0
2016-11-14 15:25:00,55.77,55.8,55.73,55.79,32011.0,44.9852,45.0094,44.953,45.0014,32011.0
2016-11-14 15:30:00,55.79,55.82,55.78,55.8,24570.0,45.0014,45.0256,44.9933,45.0094,24570.0
2016-11-14 15:35:00,55.8,55.83,55.75,55.77,59573.0,45.0094,45.0336,44.9691,44.9852,59573.0
2016-11-14 15:40:00,55.76,55.77,55.59,55.6,212556.0,44.9772,44.9852,44.8401,44.8481,212556.0
2016-11-14 15:45:00,55.59,55.6,55.54,55.56,112399.0,44.8401,44.8481,44.7997,44.8159,112399.0
2016-11-14 15:50:00,55.57,55.58,55.53,55.55,115253.0,44.8239,44.832,44.7917,44.8078,115253.0
2016-11-14 15:55:00,55.54,55.56,55.5,55.51,305470.0,44.7997,44.8159,44.7675,44.7755,305470.0
2016-11-15 09:30:00,55.38,55.45,55.19,55.35,79807.0,44.6707,44.7271,44.5174,44.6465,79807.0
2016-11-15 09:35:00,55.34,55.48,55.3,55.45,20494.0,44.6384,44.7513,44.6061,44.7271,20494.0
2016-11-15 09:40:00,55.43,55.45,55.19,55.25,58280.0,44.711,44.7271,44.5174,44.5658,58280.0
2016-11-15 09:45:00,55.25,55.33,55.2,55.33,34186.0,44.5658,44.6303,44.5255,44.6303,34186.0
2016-11-15 09:50:00,55.32,55.46,55.31,55.46,17369.0,44.6223,44.7352,44.6142,44.7352,17369.0
2016-11-15 09:55:00,55.44,55.45,55.31,55.35,17608.0,44.7191,44.7271,44.6142,44.6465,17608.0
2016-11-15 10:00:00,55.35,55.39,55.27,55.28,28579.0,44.6465,44.6787,44.5819,44.59,28579.0
2016-11-15 10:05:00,55.28,55.32,55.22,55.25,29387.0,44.59,44.6223,44.5416,44.5658,29387.0
2016-11-15 10:10:00,55.26,55.34,55.25,55.27,28688.0,44.5739,44.6384,44.5658,44.5819,28688.0
2016-11-15 10:15:00,55.27,55.34,55.25,55.26,23741.0,44.5819,44.6384,44.5658,44.5739,23741.0
2016-11-15 10:20:00,55.28,55.28,55.12,55.14,23732.0,44.59,44.59,44.4609,44.4771,23732.0
2016-11-15 10:25:00,55.14,55.18,55.04,55.17,29723.0,44.4771,44.5093,44.3964,44.5013,29723.0
2016-11-15 10:30:00,55.17,55.21,55.11,55.11,15759.0,44.5013,44.5335,44.4529,44.4529,15759.0
2016-11-15 10:35:00,55.1,55.17,55.09,55.09,16667.0,44.4448,44.5013,44.4367,44.4367,16667.0
2016-11-15 10:40:00,55.08,55.11,55.02,55.05,19884.0,44.4287,44.4529,44.3803,44.4045,19884.0
2016-11-15 10:45:00,55.06,55.08,54.98,55.01,38981.0,44.4125,44.4287,44.348,44.3722,38981.0
2016-11-15 10:50:00,55.02,55.04,54.96,54.99,37018.0,44.3803,44.3964,44.3319,44.3561,37018.0
2016-11-15 10:55:00,55.0,55.03,54.95,55.02,48871.0,44.3642,44.3883,44.3238,44.3803,48871.0
2016-11-15 11:00:00,55.01,55.04,54.97,54.98,23123.0,44.3722,44.3964,44.34,44.348,23123.0
2016-11-15 11:05:00,54.98,55.01,54.92,54.94,48654.0,44.348,44.3722,44.2996,44.3158,48654.0
2016-11-15 11:10:00,54.94,54.96,54.9,54.96,81925.0,44.3158,44.3319,44.2835,44.3319,81925.0
2016-11-15 11:15:00,54.96,55.02,54.95,54.99,57013.0,44.3319,44.3803,44.3238,44.3561,57013.0
2016-11-15 11:20:00,55.0,55.02,54.9,54.91,32257.0,44.3642,44.3803,44.2835,44.2916,32257.0
2016-11-15 11:25:00,54.9,54.94,54.89,54.9,26235.0,44.2835,44.3158,44.2754,44.2835,26235.0
2016-11-15 11:30:00,54.91,55.01,54.89,55.0,51600.0,44.2916,44.3722,44.2754,44.3642,51600.0
2016-11-15 11:35:00,55.0,55.02,54.96,54.96,21807.0,44.3642,44.3803,44.3319,44.3319,21807.0
2016-11-15 11:40:00,54.96,55.01,54.94,54.98,27876.0,44.3319,44.3722,44.3158,44.348,27876.0
2016-11-15 11:45:00,54.97,54.99,54.92,54.94,11152.0,44.34,44.3561,44.2996,44.3158,11152.0
2016-11-15 11:50:00,54.95,54.97,54.93,54.94,37100.0,44.3238,44.34,44.3077,44.3158,37100.0
2016-11-15 11:55:00,54.94,54.98,54.9,54.95,32802.0,44.3158,44.348,44.2835,44.3238,32802.0
2016-11-15 12:00:00,54.95,55.04,54.93,55.04,17428.0,44.3238,44.3964,44.3077,44.3964,17428.0
2016-11-15 12:05:00,55.04,55.08,55.04,55.07,9740.0,44.3964,44.4287,44.3964,44.4206,9740.0
2016-11-15 12:10:00,55.07,55.08,55.03,55.07,13362.0,44.4206,44.4287,44.3883,44.4206,13362.0
2016-11-15 12:15:00,55.07,55.12,55.06,55.09,12552.0,44.4206,44.4609,44.4125,44.4367,12552.0
2016-11-15 12:20:00,55.09,55.11,55.06,55.08,11118.0,44.4367,44.4529,44.4125,44.4287,11118.0
2016-11-15 12:25:00,55.08,55.09,55.05,55.05,4843.0,44.4287,44.4367,44.4045,44.4045,4843.0
2016-11-15 12:30:00,55.05,55.12,55.05,55.11,34082.0,44.4045,44.4609,44.4045,44.4529,34082.0
2016-11-15 12:35:00,55.11,55.15,55.07,55.14,51474.0,44.4529,44.4851,44.4206,44.4771,51474.0
2016-11-15 12:40:00,55.13,55.17,55.09,55.1,17949.0,44.469,44.5013,44.4367,44.4448,17949.0
2016-11-15 12:45:00,55.09,55.14,55.09,55.09,14165.0,44.4367,44.4771,44.4367,44.4367,14165.0
2016-11-15 12:50:00,55.1,55.1,55.05,55.08,13531.0,44.4448,44.4448,44.4045,44.4287,13531.0
2016-11-15 12:55:00,55.08,55.08,55.01,55.01,14575.0,44.4287,44.4287,44.3722,44.3722,14575.0
2016-11-15 13:00:00,55.01,55.06,55.01,55.03,30060.0,44.3722,44.4125,44.3722,44.3883,30060.0
2016-11-15 13:05:00,55.02,55.05,55.01,55.01,14298.0,44.3803,44.4045,44.3722,44.3722,14298.0
2016-11-15 13:10:00,55.01,55.05,55.01,55.03,15712.0,44.3722,44.4045,44.3722,44.3883,15712.0
2016-11-15 13:15:00,55.04,55.05,55.0,55.01,22937.0,44.3964,44.4045,44.3642,44.3722,22937.0
2016-11-15 13:20:00,55.0,55.05,54.99,55.05,12614.0,44.3642,44.4045,44.3561,44.4045,12614.0
2016-11-15 13:25:00,55.05,55.06,55.02,55.02,9216.0,44.4045,44.4125,44.3803,44.3803,9216.0
2016-11-15 13:30:00,55.03,55.05,54.99,55.0,43888.0,44.3883,44.4045,44.3561,44.3642,43888.0
2016-11-15 13:35:00,55.01,55.1,55.0,55.08,63695.0,44.3722,44.4448,44.3642,44.4287,63695.0
2016-11-15 13:40:00,55.07,55.12,55.05,55.11,49576.0,44.4206,44.4609,44.4045,44.4529,49576.0
2016-11-15 13:45:00,55.11,55.15,55.09,55.1,85113.0,44.4529,44.4851,44.4367,44.4448,85113.0
2016-11-15 13:50:00,55.1,55.18,55.09,55.17,33753.0,44.4448,44.5093,44.4367,44.5013,33753.0
2016-11-15 13:55:00,55.17,55.18,55.15,55.17,14783.0,44.5013,44.5093,44.4851,44.5013,14783.0
2016-11-15 14:00:00,55.17,55.21,55.17,55.2,22868.0,44.5013,44.5335,44.5013,44.5255,22868.0
2016-11-15 14:05:00,55.2,55.27,55.2,55.27,23223.0,44.5255,44.5819,44.5255,44.5819,23223.0
2016-11-15 14:10:00,55.27,55.38,55.25,55.38,65716.0,44.5819,44.6707,44.5658,44.6707,65716.0
2016-11-15 14:15:00,55.37,55.42,55.37,55.42,18306.0,44.6626,44.7029,44.6626,44.7029,18306.0
2016-11-15 14:20:00,55.41,55.42,55.36,55.37,28275.0,44.6949,44.7029,44.6545,44.6626,28275.0
2016-11-15 14:25:00,55.36,55.44,55.36,55.42,27478.0,44.6545,44.7191,44.6545,44.7029,27478.0
2016-11-15 14:30:00,55.43,55.5,55.43,55.44,49310.0,44.711,44.7675,44.711,44.7191,49310.0
2016-11-15 14:35:00,55.45,55.49,55.44,55.49,19147.0,44.7271,44.7594,44.7191,44.7594,19147.0
2016-11-15 14:40:00,55.49,55.57,55.47,55.57,49328.0,44.7594,44.8239,44.7433,44.8239,49328.0
2016-11-15 14:45:00,55.58,55.61,55.56,55.59,21061.0,44.832,44.8562,44.8159,44.8401,21061.0
2016-11-15 14:50:00,55.6,55.62,55.57,55.61,20463.0,44.8481,44.8643,44.8239,44.8562,20463.0
2016-11-15 14:55:00,55.6,55.63,55.58,55.59,29056.0,44.8481,44.8723,44.832,44.8401,29056.0
2016-11-15 15:00:00,55.59,55.67,55.58,55.61,29696.0,44.8401,44.9046,44.832,44.8562,29696.0
2016-11-15 15:05:00,55.61,55.62,55.57,55.59,20040.0,44.8562,44.8643,44.8239,44.8401,20040.0
2016-11-15 15:10:00,55.6,55.61,55.55,55.58,22678.0,44.8481,44.8562,44.8078,44.832,22678.0
2016-11-15 15:15:00,55.57,55.6,55.53,55.54,31423.0,44.8239,44.8481,44.7917,44.7997,31423.0
2016-11-15 15:20:00,55.54,55.58,55.53,55.53,33758.0,44.7997,44.832,44.7917,44.7917,33758.0
2016-11-15 15:25:00,55.53,55.59,55.53,55.58,28435.0,44.7917,44.8401,44.7917,44.832,28435.0
2016-11-15 15:30:00,55.58,55.61,55.54,55.54,35787.0,44.832,44.8562,44.7997,44.7997,35787.0
2016-11-15 15:35:00,55.54,55.65,55.54,55.64,38497.0,44.7997,44.8885,44.7997,44.8804,38497.0
2016-11-15 15:40:00,55.64,55.68,55.63,55.65,36797.0,44.8804,44.9127,44.8723,44.8885,36797.0
2016-11-15 15:45:00,55.64,55.7,55.62,55.68,64308.0,44.8804,44.9288,44.8643,44.9127,64308.0
2016-11-15 15:50:00,55.68,55.73,55.67,55.73,87399.0,44.9127,44.953,44.9046,44.953,87399.0
2016-11-15 15:55:00,55.72,55.79,55.7,55.77,167939.0,44.9449,45.0014,44.9288,44.9852,167939.0
2016-11-16 09:30:00,55.46,55.59,55.39,55.47,60281.0,44.7352,44.8401,44.6787,44.7433,60281.0
2016-11-16 09:35:00,55.44,55.55,55.37,55.41,51760.0,44.7191,44.8078,44.6626,44.6949,51760.0
2016-11-16 09:40:00,55.41,55.41,55.32,55.4,17020.0,44.6949,44.6949,44.6223,44.6868,17020.0
2016-11-16 09:45:00,55.4,55.44,55.29,55.34,12803.0,44.6868,44.7191,44.5981,44.6384,12803.0
2016-11-16 09:50:00,55.34,55.35,55.24,55.28,13286.0,44.6384,44.6465,44.5577,44.59,13286.0
2016-11-16 09:55:00,55.27,55.28,55.02,55.03,40337.0,44.5819,44.59,44.3803,44.3883,40337.0
2016-11-16 10:00:00,55.04,55.09,54.97,55.0,26010.0,44.3964,44.4367,44.34,44.3642,26010.0
2016-11-16 10:05:00,55.0,55.14,54.99,55.11,41121.0,44.3642,44.4771,44.3561,44.4529,41121.0
2016-11-16 10:10:00,55.14,55.23,55.1,55.11,17628.0,44.4771,44.5497,44.4448,44.4529,17628.0
2016-11-16 10:15:00,55.12,55.17,55.11,55.13,10631.0,44.4609,44.5013,44.4529,44.469,10631.0
2016-11-16 10:20:00,55.14,55.2,55.12,55.18,16013.0,44.4771,44.5255,44.4609,44.5093,16013.0
2016-11-16 10:25:00,55.18,55.18,55.07,55.07,18700.0,44.5093,44.5093,44.4206,44.4206,18700.0
2016-11-16 10:30:00,55.07,55.09,55.03,55.07,24866.0,44.4206,44.4367,44.3883,44.4206,24866.0
2016-11-16 10:35:00,55.09,55.11,54.96,54.98,28356.0,44.4367,44.4529,44.3319,44.348,28356.0
2016-11-16 10:40:00,54.98,55.09,54.96,55.02,84526.0,44.348,44.4367,44.3319,44.3803,84526.0
2016-11-16 10:45:00,55.02,55.1,55.0,55.07,32728.0,44.3803,44.4448,44.3642,44.4206,32728.0
2016-11-16 10:50:00,55.07,55.1,55.01,55.08,46686.0,44.4206,44.4448,44.3722,44.4287,46686.0
2016-11-16 10:55:00,55.08,55.11,55.01,55.08,27816.0,44.4287,44.4529,44.3722,44.4287,27816.0
2016-11-16 11:00:00,55.08,55.09,55.0,55.04,57550.0,44.4287,44.4367,44.3642,44.3964,57550.0
2016-11-16 11:05:00,55.04,55.15,55.01,55.15,48632.0,44.3964,44.4851,44.3722,44.4851,48632.0
2016-11-16 11:10:00,55.15,55.18,55.13,55.15,40367.0,44.4851,44.5093,44.469,44.4851,40367.0
2016-11-16 11:15:00,55.15,55.2,55.14,55.15,30789.0,44.4851,44.5255,44.4771,44.4851,30789.0
2016-11-16 11:20:00,55.16,55.18,55.12,55.17,28898.0,44.4932,44.5093,44.4609,44.5013,28898.0
2016-11-16 11:25:00,55.17,55.17,55.11,55.16,31434.0,44.5013,44.5013,44.4529,44.4932,31434.0
2016-11-16 11:30:00,55.15,55.15,55.06,55.07,43782.0,44.4851,44.4851,44.4125,44.4206,43782.0
2016-11-16 11:35:00,55.07,55.07,54.98,55.02,35260.0,44.4206,44.4206,44.348,44.3803,35260.0
2016-11-16 11:40:00,55.02,55.09,54.99,55.0,26262.0,44.3803,44.4367,44.3561,44.3642,26262.0
2016-11-16 11:45:00,54.98,55.08,54.98,54.98,30356.0,44.348,44.4287,44.348,44.348,30356.0
2016-11-16 11:50:00,54.98,55.01,54.93,55.0,51969.0,44.348,44.3722,44.3077,44.3642,51969.0
2016-11-16 11:55:00,55.0,55.01,54.98,54.98,17019.0,44.3642,44.3722,44.348,44.348,17019.0
2016-11-16 12:00:00,54.98,55.01,54.95,54.99,47887.0,44.348,44.3722,44.3238,44.3561,47887.0
2016-11-16 12:05:00,54.99,55.0,54.95,54.96,133497.0,44.3561,44.3642,44.3238,44.3319,133497.0
2016-11-16 12:10:00,54.97,54.98,54.95,54.96,23589.0,44.34,44.348,44.3238,44.3319,23589.0
2016-11-16 12:15:00,54.96,54.98,54.86,54.86,24670.0,44.3319,44.348,44.2512,44.2512,24670.0
2016-11-16 12:20:00,54.87,54.88,54.83,54.86,21661.0,44.2593,44.2674,44.227,44.2512,21661.0
2016-11-16 12:25:00,54.87,54.93,54.85,54.89,20856.0,44.2593,44.3077,44.2432,44.2754,20856.0
2016-11-16 12:30:00,54.9,54.99,54.9,54.97,14144.0,44.2835,44.3561,44.2835,44.34,14144.0
2016-11-16 12:35:00,54.98,55.0,54.94,54.96,17930.0,44.348,44.3642,44.3158,44.3319,17930.0
2016-11-16 12:40:00,54.96,54.97,54.9,54.93,23039.0,44.3319,44.34,44.2835,44.3077,23039.0
2016-11-16 12:45:00,54.93,54.96,54.89,54.93,13627.0,44.3077,44.3319,44.2754,44.3077,13627.0
2016-11-16 12:50:00,54.93,54.99,54.91,54.99,26529.0,44.3077,44.3561,44.2916,44.3561,26529.0
2016-11-16 12:55:00,54.99,55.02,54.96,54.97,23503.0,44.3561,44.3803,44.3319,44.34,23503.0
2016-11-16 13:00:00,54.97,54.99,54.89,54.9,40784.0,44.34,44.3561,44.2754,44.2835,40784.0
2016-11-16 13:05:00,54.9,54.99,54.9,54.94,19797.0,44.2835,44.3561,44.2835,44.3158,19797.0
2016-11-16 13:10:00,54.95,54.97,54.94,54.97,7563.0,44.3238,44.34,44.3158,44.34,7563.0
2016-11-16 13:15:00,54.97,54.97,54.9,54.93,11119.0,44.34,44.34,44.2835,44.3077,11119.0
2016-11-16 13:20:00,54.92,54.94,54.89,54.92,17166.0,44.2996,44.3158,44.2754,44.2996,17166.0
2016-11-16 13:25:00,54.91,54.95,54.9,54.94,10527.0,44.2916,44.3238,44.2835,44.3158,10527.0
2016-11-16 13:30:00,54.94,54.97,54.93,54.97,15637.0,44.3158,44.34,44.3077,44.34,15637.0
2016-11-16 13:35:00,54.97,55.02,54.93,55.02,33016.0,44.34,44.3803,44.3077,44.3803,33016.0
2016-11-16 13:40:00,55.02,55.02,54.97,54.98,17106.0,44.3803,44.3803,44.34,44.348,17106.0
2016-11-16 13:45:00,54.99,54.99,54.93,54.95,9828.0,44.3561,44.3561,44.3077,44.3238,9828.0
2016-11-16 13:50:00,54.95,54.99,54.94,54.98,17871.0,44.3238,44.3561,44.3158,44.348,17871.0
2016-11-16 13:55:00,54.97,55.01,54.97,54.98,13010.0,44.34,44.3722,44.34,44.348,13010.0
2016-11-16 14:00:00,54.98,55.04,54.98,55.04,11627.0,44.348,44.3964,44.348,44.3964,11627.0
2016-11-16 14:05:00,55.04,55.06,55.02,55.03,21244.0,44.3964,44.4125,44.3803,44.3883,21244.0
2016-11-16 14:10:00,55.02,55.05,55.01,55.05,23441.0,44.3803,44.4045,44.3722,44.4045,23441.0
2016-11-16 14:15:00,55.05,55.09,55.04,55.05,12334.0,44.4045,44.4367,44.3964,44.4045,12334.0
2016-11-16 14:20:00,55.04,55.05,55.0,55.01,15547.0,44.3964,44.4045,44.3642,44.3722,15547.0
2016-11-16 14:25:00,55.0,55.02,54.99,55.01,24012.0,44.3642,44.3803,44.3561,44.3722,24012.0
2016-11-16 14:30:00,55.0,55.07,54.99,55.05,17027.0,44.3642,44.4206,44.3561,44.4045,17027.0
2016-11-16 14:35:00,55.05,55.06,55.02,55.04,33839.0,44.4045,44.4125,44.3803,44.3964,33839.0
2016-11-16 14:40:00,55.05,55.11,55.04,55.05,42215.0,44.4045,44.4529,44.3964,44.4045,42215.0
2016-11-16 14:45:00,55.05,55.07,55.05,55.06,15032.0,44.4045,44.4206,44.4045,44.4125,15032.0
2016-11-16 14:50:00,55.07,55.07,55.01,55.06,24193.0,44.4206,44.4206,44.3722,44.4125,24193.0
2016-11-16 14:55:00,55.06,55.07,54.99,55.03,33093.0,44.4125,44.4206,44.3561,44.3883,33093.0
2016-11-16 15:00:00,55.02,55.09,55.02,55.08,17633.0,44.3803,44.4367,44.3803,44.4287,17633.0
2016-11-16 15:05:00,55.07,55.14,55.07,55.11,25048.0,44.4206,44.4771,44.4206,44.4529,25048.0
2016-11-16 15:10:00,55.1,55.1,55.06,55.07,38671.0,44.4448,44.4448,44.4125,44.4206,38671.0
2016-11-16 15:15:00,55.07,55.07,55.03,55.04,33618.0,44.4206,44.4206,44.3883,44.3964,33618.0
2016-11-16 15:20:00,55.05,55.05,55.0,55.01,55834.0,44.4045,44.4045,44.3642,44.3722,55834.0
2016-11-16 15:25:00,55.01,55.03,54.98,55.0,20891.0,44.3722,44.3883,44.348,44.3642,20891.0
2016-11-16 15:30:00,55.0,55.01,54.98,55.0,28729.0,44.3642,44.3722,44.348,44.3642,28729.0
2016-11-16 15:35:00,55.0,55.01,54.97,55.01,37307.0,44.3642,44.3722,44.34,44.3722,37307.0
2016-11-16 15:40:00,55.01,55.05,54.98,55.0,52099.0,44.3722,44.4045,44.348,44.3642,52099.0
2016-11-16 15:45:00,55.0,55.03,54.99,54.99,52937.0,44.3642,44.3883,44.3561,44.3561,52937.0
2016-11-16 15:50:00,54.99,55.03,54.97,55.02,48174.0,44.3561,44.3883,44.34,44.3803,48174.0
2016-11-16 15:55:00,55.02,55.03,54.97,54.98,129302.0,44.3803,44.3883,44.34,44.348,129302.0
2016-11-17 09:30:00,55.1,55.33,55.1,55.29,55586.0,44.4448,44.6303,44.4448,44.5981,55586.0
2016-11-17 09:35:00,55.29,55.3,55.24,55.29,17833.0,44.5981,44.6061,44.5577,44.5981,17833.0
2016-11-17 09:40:00,55.28,55.37,55.2,55.24,21599.0,44.59,44.6626,44.5255,44.5577,21599.0
2016-11-17 09:45:00,55.24,55.3,55.2,55.23,16462.0,44.5577,44.6061,44.5255,44.5497,16462.0
2016-11-17 09:50:00,55.22,55.23,55.13,55.13,36096.0,44.5416,44.5497,44.469,44.469,36096.0
2016-11-17 09:55:00,55.12,55.16,55.04,55.08,20430.0,44.4609,44.4932,44.3964,44.4287,20430.0
2016-11-17 10:00:00,55.08,55.09,55.02,55.06,13088.0,44.4287,44.4367,44.3803,44.4125,13088.0
2016-11-17 10:05:00,55.06,55.07,54.93,54.94,23133.0,44.4125,44.4206,44.3077,44.3158,23133.0
2016-11-17 10:10:00,54.94,55.02,54.94,54.94,16248.0,44.3158,44.3803,44.3158,44.3158,16248.0
2016-11-17 10:15:00,54.94,54.96,54.84,54.9,14974.0,44.3158,44.3319,44.2351,44.2835,14974.0
2016-11-17 10:20:00,54.92,54.92,54.81,54.82,11887.0,44.2996,44.2996,44.2109,44.219,11887.0
2016-11-17 10:25:00,54.82,54.86,54.79,54.8,24179.0,44.219,44.2512,44.1948,44.2028,24179.0
2016-11-17 10:30:00,54.8,54.83,54.75,54.79,30486.0,44.2028,44.227,44.1625,44.1948,30486.0
2016-11-17 10:35:00,54.78,54.82,54.77,54.78,27788.0,44.1867,44.219,44.1786,44.1867,27788.0
2016-11-17 10:40:00,54.77,54.78,54.7,54.78,17501.0,44.1786,44.1867,44.1222,44.1867,17501.0
2016-11-17 10:45:00,54.78,54.82,54.77,54.8,20406.0,44.1867,44.219,44.1786,44.2028,20406.0
2016-11-17 10:50:00,54.81,54.83,54.69,54.72,46399.0,44.2109,44.227,44.1141,44.1383,46399.0
2016-11-17 10:55:00,54.72,54.79,54.7,54.73,26778.0,44.1383,44.1948,44.1222,44.1464,26778.0
2016-11-17 11:00:00,54.73,54.81,54.73,54.8,58875.0,44.1464,44.2109,44.1464,44.2028,58875.0
2016-11-17 11:05:00,54.81,54.89,54.79,54.89,29399.0,44.2109,44.2754,44.1948,44.2754,29399.0
2016-11-17 11:10:00,54.89,54.98,54.89,54.97,13797.0,44.2754,44.348,44.2754,44.34,13797.0
2016-11-17 11:15:00,54.97,54.99,54.92,54.97,17448.0,44.34,44.3561,44.2996,44.34,17448.0
2016-11-17 11:20:00,54.98,54.98,54.92,54.92,10874.0,44.348,44.348,44.2996,44.2996,10874.0
2016-11-17 11:25:00,54.91,54.91,54.85,54.85,15268.0,44.2916,44.2916,44.2432,44.2432,15268.0
2016-11-17 11:30:00,54.86,54.88,54.83,54.88,18450.0,44.2512,44.2674,44.227,44.2674,18450.0
2016-11-17 11:35:00,54.89,54.95,54.86,54.94,15079.0,44.2754,44.3238,44.2512,44.3158,15079.0
2016-11-17 11:40:00,54.95,54.97,54.91,54.95,12362.0,44.3238,44.34,44.2916,44.3238,12362.0
2016-11-17 11:45:00,54.95,54.99,54.92,54.98,13434.0,44.3238,44.3561,44.2996,44.348,13434.0
2016-11-17 11:50:00,54.99,54.99,54.95,54.95,13003.0,44.3561,44.3561,44.3238,44.3238,13003.0
2016-11-17 11:55:00,54.96,54.98,54.91,54.95,13647.0,44.3319,44.348,44.2916,44.3238,13647.0
2016-11-17 12:00:00,54.94,54.96,54.93,54.94,9315.0,44.3158,44.3319,44.3077,44.3158,9315.0
2016-11-17 12:05:00,54.94,54.96,54.88,54.91,28874.0,44.3158,44.3319,44.2674,44.2916,28874.0
2016-11-17 12:10:00,54.91,54.94,54.9,54.94,15864.0,44.2916,44.3158,44.2835,44.3158,15864.0
2016-11-17 12:15:00,54.94,54.96,54.88,54.9,14614.0,44.3158,44.3319,44.2674,44.2835,14614.0
2016-11-17 12:20:00,54.91,54.94,54.88,54.9,24478.0,44.2916,44.3158,44.2674,44.2835,24478.0
2016-11-17 12:25:00,54.9,54.9,54.77,54.78,53027.0,44.2835,44.2835,44.1786,44.1867,53027.0
2016-11-17 12:30:00,54.79,54.81,54.72,54.81,56548.0,44.1948,44.2109,44.1383,44.2109,56548.0
2016-11-17 12:35:00,54.8,54.82,54.77,54.8,14790.0,44.2028,44.219,44.1786,44.2028,14790.0
2016-11-17 12:40:00,54.8,54.81,54.75,54.75,10732.0,44.2028,44.2109,44.1625,44.1625,10732.0
2016-11-17 12:45:00,54.76,54.78,54.69,54.73,25373.0,44.1706,44.1867,44.1141,44.1464,25373.0
2016-11-17 12:50:00,54.73,54.75,54.69,54.72,22220.0,44.1464,44.1625,44.1141,44.1383,22220.0
2016-11-17 12:55:00,54.73,54.76,54.72,54.73,13852.0,44.1464,44.1706,44.1383,44.1464,13852.0
2016-11-17 13:00:00,54.74,54.81,54.74,54.8,12127.0,44.1544,44.2109,44.1544,44.2028,12127.0
2016-11-17 13:05:00,54.79,54.82,54.78,54.79,13709.0,44.1948,44.219,44.1867,44.1948,13709.0
2016-11-17 13:10:00,54.8,54.81,54.73,54.73,23112.0,44.2028,44.2109,44.1464,44.1464,23112.0
2016-11-17 13:15:00,54.73,54.76,54.71,54.72,38511.0,44.1464,44.1706,44.1302,44.1383,38511.0
2016-11-17 13:20:00,54.72,54.75,54.71,54.74,18528.0,44.1383,44.1625,44.1302,44.1544,18528.0
2016-11-17 13:25:00,54.73,54.74,54.71,54.73,20395.0,44.1464,44.1544,44.1302,44.1464,20395.0
2016-11-17 13:30:00,54.73,54.74,54.69,54.69,61022.0,44.1464,44.1544,44.1141,44.1141,61022.0
2016-11-17 13:35:00,54.7,54.7,54.67,54.68,28621.0,44.1222,44.1222,44.098,44.106,28621.0
2016-11-17 13:40:00,54.67,54.71,54.64,54.69,21199.0,44.098,44.1302,44.0738,44.1141,21199.0
2016-11-17 13:45:00,54.69,54.69,54.66,54.67,17030.0,44.1141,44.1141,44.0899,44.098,17030.0
2016-11-17 13:50:00,54.68,54.68,54.66,54.66,20744.0,44.106,44.106,44.0899,44.0899,20744.0
2016-11-17 13:55:00,54.66,54.67,54.6,54.61,20915.0,44.0899,44.098,44.0415,44.0496,20915.0
2016-11-17 14:00:00,54.6,54.65,54.59,54.64,20355.0,44.0415,44.0818,44.0334,44.0738,20355.0
2016-11-17 14:05:00,54.64,54.66,54.61,54.66,26756.0,44.0738,44.0899,44.0496,44.0899,26756.0
2016-11-17 14:10:00,54.66,54.68,54.65,54.67,21847.0,44.0899,44.106,44.0818,44.098,21847.0
2016-11-17 14:15:00,54.67,54.67,54.66,54.67,33673.0,44.098,44.098,44.0899,44.098,33673.0
2016-11-17 14:20:00,54.67,54.67,54.63,54.66,50325.0,44.098,44.098,44.0657,44.0899,50325.0
2016-11-17 14:25:00,54.66,54.68,54.65,54.67,39316.0,44.0899,44.106,44.0818,44.098,39316.0
2016-11-17 14:30:00,54.67,54.7,54.65,54.7,34591.0,44.098,44.1222,44.0818,44.1222,34591.0
2016-11-17 14:35:00,54.69,54.78,54.68,54.77,53736.0,44.1141,44.1867,44.106,44.1786,53736.0
2016-11-17 14:40:00,54.77,54.77,54.73,54.75,35595.0,44.1786,44.1786,44.1464,44.1625,35595.0
2016-11-17 14:45:00,54.75,54.79,54.73,54.78,34632.0,44.1625,44.1948,44.1464,44.1867,34632.0
2016-11-17 14:50:00,54.77,54.78,54.75,54.77,28321.0,44.1786,44.1867,44.1625,44.1786,28321.0
2016-11-17 14:55:00,54.77,54.79,54.75,54.78,39401.0,44.1786,44.1948,44.1625,44.1867,39401.0
2016-11-17 15:00:00,54.78,54.79,54.76,54.79,32380.0,44.1867,44.1948,44.1706,44.1948,32380.0
2016-11-17 15:05:00,54.79,54.83,54.78,54.81,32994.0,44.1948,44.227,44.1867,44.2109,32994.0
2016-11-17 15:10:00,54.81,54.83,54.8,54.81,21330.0,44.2109,44.227,44.2028,44.2109,21330.0
2016-11-17 15:15:00,54.81,54.83,54.79,54.8,31307.0,44.2109,44.227,44.1948,44.2028,31307.0
2016-11-17 15:20:00,54.8,54.83,54.78,54.8,43153.0,44.2028,44.227,44.1867,44.2028,43153.0
2016-11-17 15:25:00,54.79,54.82,54.74,54.74,41438.0,44.1948,44.219,44.1544,44.1544,41438.0
2016-11-17 15:30:00,54.74,54.77,54.72,54.77,43833.0,44.1544,44.1786,44.1383,44.1786,43833.0
2016-11-17 15:35:00,54.77,54.78,54.7,54.73,55403.0,44.1786,44.1867,44.1222,44.1464,55403.0
2016-11-17 15:40:00,54.72,54.73,54.69,54.7,53253.0,44.1383,44.1464,44.1141,44.1222,53253.0
2016-11-17 15:45:00,54.7,54.74,54.69,54.73,82305.0,44.1222,44.1544,44.1141,44.1464,82305.0
2016-11-17 15:50:00,54.73,54.76,54.71,54.73,92266.0,44.1464,44.1706,44.1302,44.1464,92266.0
2016-11-17 15:55:00,54.73,54.75,54.68,54.69,167255.0,44.1464,44.1625,44.106,44.1141,167255.0
2016-11-18 09:30:00,54.57,54.75,54.53,54.72,204070.0,44.0173,44.1625,43.985,44.1383,204070.0
2016-11-18 09:35:00,54.78,54.78,54.61,54.72,31287.0,44.1867,44.1867,44.0496,44.1383,31287.0
2016-11-18 09:40:00,54.73,54.76,54.65,54.65,16586.0,44.1464,44.1706,44.0818,44.0818,16586.0
2016-11-18 09:45:00,54.64,54.67,54.57,54.61,28341.0,44.0738,44.098,44.0173,44.0496,28341.0
2016-11-18 09:50:00,54.61,54.65,54.55,54.59,36101.0,44.0496,44.0818,44.0012,44.0334,36101.0
2016-11-18 09:55:00,54.59,54.59,54.53,54.55,18524.0,44.0334,44.0334,43.985,44.0012,18524.0
2016-11-18 10:00:00,54.55,54.59,54.53,54.56,43140.0,44.0012,44.0334,43.985,44.0092,43140.0
2016-11-18 10:05:00,54.55,54.56,54.51,54.55,23271.0,44.0012,44.0092,43.9689,44.0012,23271.0
2016-11-18 10:10:00,54.55,54.6,54.52,54.6,32540.0,44.0012,44.0415,43.977,44.0415,32540.0
2016-11-18 10:15:00,54.6,54.6,54.53,54.57,39278.0,44.0415,44.0415,43.985,44.0173,39278.0
2016-11-18 10:20:00,54.57,54.59,54.54,54.55,28233.0,44.0173,44.0334,43.9931,44.0012,28233.0
2016-11-18 10:25:00,54.55,54.6,54.54,54.57,27080.0,44.0012,44.0415,43.9931,44.0173,27080.0
2016-11-18 10:30:00,54.56,54.58,54.44,54.44,49728.0,44.0092,44.0254,43.9124,43.9124,49728.0
2016-11-18 10:35:00,54.45,54.48,54.41,54.41,72989.0,43.9205,43.9447,43.8882,43.8882,72989.0
2016-11-18 10:40:00,54.41,54.44,54.32,54.34,57647.0,43.8882,43.9124,43.8156,43.8318,57647.0
2016-11-18 10:45:00,54.34,54.53,54.3,54.52,75778.0,43.8318,43.985,43.7995,43.977,75778.0
2016-11-18 10:50:00,54.52,54.55,54.41,54.42,80730.0,43.977,44.0012,43.8882,43.8963,80730.0
2016-11-18 10:55:00,54.41,54.42,54.37,54.39,22060.0,43.8882,43.8963,43.856,43.8721,22060.0
2016-11-18 11:00:00,54.38,54.38,54.26,54.27,39183.0,43.864,43.864,43.7673,43.7753,39183.0
2016-11-18 11:05:00,54.26,54.33,54.23,54.3,41527.0,43.7673,43.8237,43.7431,43.7995,41527.0
2016-11-18 11:10:00,54.3,54.35,54.27,54.34,17836.0,43.7995,43.8398,43.7753,43.8318,17836.0
2016-11-18 11:15:00,54.34,54.39,54.3,54.33,43535.0,43.8318,43.8721,43.7995,43.8237,43535.0
2016-11-18 11:20:00,54.32,54.33,54.25,54.25,25779.0,43.8156,43.8237,43.7592,43.7592,25779.0
2016-11-18 11:25:00,54.26,54.32,54.25,54.3,16152.0,43.7673,43.8156,43.7592,43.7995,16152.0
2016-11-18 11:30:00,54.31,54.31,54.22,54.25,21182.0,43.8076,43.8076,43.735,43.7592,21182.0
2016-11-18 11:35:00,54.25,54.26,54.19,54.21,28605.0,43.7592,43.7673,43.7108,43.7269,28605.0
2016-11-18 11:40:00,54.22,54.28,54.22,54.24,21243.0,43.735,43.7834,43.735,43.7511,21243.0
2016-11-18 11:45:00,54.24,54.31,54.23,54.25,37921.0,43.7511,43.8076,43.7431,43.7592,37921.0
2016-11-18 11:50:00,54.24,54.27,54.21,54.25,27764.0,43.7511,43.7753,43.7269,43.7592,27764.0
2016-11-18 11:55:00,54.24,54.24,54.21,54.22,13157.0,43.7511,43.7511,43.7269,43.735,13157.0
2016-11-18 12:00:00,54.22,54.28,54.22,54.25,17756.0,43.735,43.7834,43.735,43.7592,17756.0
2016-11-18 12:05:00,54.25,54.27,54.21,54.24,17407.0,43.7592,43.7753,43.7269,43.7511,17407.0
2016-11-18 12:10:00,54.24,54.28,54.23,54.26,19715.0,43.7511,43.7834,43.7431,43.7673,19715.0
2016-11-18 12:15:00,54.26,54.27,54.24,54.24,21537.0,43.7673,43.7753,43.7511,43.7511,21537.0
2016-11-18 12:20:00,54.24,54.25,54.2,54.22,29956.0,43.7511,43.7592,43.7189,43.735,29956.0
2016-11-18 12:25:00,54.21,54.26,54.21,54.25,12723.0,43.7269,43.7673,43.7269,43.7592,12723.0
2016-11-18 12:30:00,54.24,54.25,54.17,54.18,31096.0,43.7511,43.7592,43.6947,43.7027,31096.0
2016-11-18 12:35:00,54.17,54.19,54.14,54.19,18358.0,43.6947,43.7108,43.6705,43.7108,18358.0
2016-11-18 12:40:00,54.19,54.2,54.18,54.19,11316.0,43.7108,43.7189,43.7027,43.7108,11316.0
2016-11-18 12:45:00,54.19,54.2,54.14,54.16,17989.0,43.7108,43.7189,43.6705,43.6866,17989.0
2016-11-18 12:50:00,54.17,54.21,54.16,54.17,13088.0,43.6947,43.7269,43.6866,43.6947,13088.0
2016-11-18 12:55:00,54.17,54.17,54.14,54.17,18403.0,43.6947,43.6947,43.6705,43.6947,18403.0
2016-11-18 13:00:00,54.17,54.18,54.14,54.14,17992.0,43.6947,43.7027,43.6705,43.6705,17992.0
2016-11-18 13:05:00,54.14,54.17,54.13,54.14,26386.0,43.6705,43.6947,43.6624,43.6705,26386.0
2016-11-18 13:10:00,54.13,54.17,54.13,54.17,20434.0,43.6624,43.6947,43.6624,43.6947,20434.0
2016-11-18 13:15:00,54.16,54.17,54.15,54.16,19808.0,43.6866,43.6947,43.6785,43.6866,19808.0
2016-11-18 13:20:00,54.16,54.25,54.15,54.23,53604.0,43.6866,43.7592,43.6785,43.7431,53604.0
2016-11-18 13:25:00,54.22,54.28,54.22,54.28,73836.0,43.735,43.7834,43.735,43.7834,73836.0
2016-11-18 13:30:00,54.29,54.33,54.27,54.27,56570.0,43.7915,43.8237,43.7753,43.7753,56570.0
2016-11-18 13:35:00,54.26,54.31,54.25,54.3,16673.0,43.7673,43.8076,43.7592,43.7995,16673.0
2016-11-18 13:40:00,54.29,54.29,54.22,54.26,18102.0,43.7915,43.7915,43.735,43.7673,18102.0
2016-11-18 13:45:00,54.25,54.26,54.19,54.19,25367.0,43.7592,43.7673,43.7108,43.7108,25367.0
2016-11-18 13:50:00,54.19,54.21,54.18,54.19,16407.0,43.7108,43.7269,43.7027,43.7108,16407.0
2016-11-18 13:55:00,54.19,54.23,54.17,54.17,21754.0,43.7108,43.7431,43.6947,43.6947,21754.0
2016-11-18 14:00:00,54.18,54.21,54.17,54.19,18163.0,43.7027,43.7269,43.6947,43.7108,18163.0
2016-11-18 14:05:00,54.2,54.2,54.18,54.18,10841.0,43.7189,43.7189,43.7027,43.7027,10841.0
2016-11-18 14:10:00,54.18,54.2,54.17,54.17,23600.0,43.7027,43.7189,43.6947,43.6947,23600.0
2016-11-18 14:15:00,54.17,54.18,54.14,54.14,34901.0,43.6947,43.7027,43.6705,43.6705,34901.0
2016-11-18 14:20:00,54.14,54.16,54.12,54.16,28460.0,43.6705,43.6866,43.6543,43.6866,28460.0
2016-11-18 14:25:00,54.16,54.18,54.1,54.12,26295.0,43.6866,43.7027,43.6382,43.6543,26295.0
2016-11-18 14:30:00,54.11,54.14,54.1,54.1,24390.0,43.6463,43.6705,43.6382,43.6382,24390.0
2016-11-18 14:35:00,54.11,54.14,54.1,54.13,12428.0,43.6463,43.6705,43.6382,43.6624,12428.0
2016-11-18 14:40:00,54.12,54.14,54.11,54.14,13495.0,43.6543,43.6705,43.6463,43.6705,13495.0
2016-11-18 14:45:00,54.13,54.14,54.09,54.11,17208.0,43.6624,43.6705,43.6301,43.6463,17208.0
2016-11-18 14:50:00,54.11,54.13,54.09,54.11,39309.0,43.6463,43.6624,43.6301,43.6463,39309.0
2016-11-18 14:55:00,54.11,54.13,54.09,54.1,39276.0,43.6463,43.6624,43.6301,43.6382,39276.0
2016-11-18 15:00:00,54.1,54.1,54.06,54.07,36081.0,43.6382,43.6382,43.6059,43.614,36081.0
2016-11-18 15:05:00,54.07,54.07,54.02,54.04,65205.0,43.614,43.614,43.5737,43.5898,65205.0
2016-11-18 15:10:00,54.05,54.08,54.03,54.04,67137.0,43.5979,43.6221,43.5817,43.5898,67137.0
2016-11-18 15:15:00,54.04,54.08,54.01,54.05,74220.0,43.5898,43.6221,43.5656,43.5979,74220.0
2016-11-18 15:20:00,54.05,54.1,54.05,54.09,64327.0,43.5979,43.6382,43.5979,43.6301,64327.0
2016-11-18 15:25:00,54.1,54.17,54.08,54.15,57475.0,43.6382,43.6947,43.6221,43.6785,57475.0
2016-11-18 15:30:00,54.15,54.22,54.15,54.2,45692.0,43.6785,43.735,43.6785,43.7189,45692.0
2016-11-18 15:35:00,54.2,54.21,54.16,54.17,58511.0,43.7189,43.7269,43.6866,43.6947,58511.0
2016-11-18 15:40:00,54.18,54.23,54.17,54.21,63290.0,43.7027,43.7431,43.6947,43.7269,63290.0
2016-11-18 15:45:00,54.22,54.22,54.15,54.17,97384.0,43.735,43.735,43.6785,43.6947,97384.0
2016-11-18 15:50:00,54.16,54.2,54.14,54.15,143937.0,43.6866,43.7189,43.6705,43.6785,143937.0
2016-11-18 15:55:00,54.16,54.2,54.12,54.18,292839.0,43.6866,43.7189,43.6543,43.7027,292839.0
2016-11-21 09:30:00,54.58,54.87,54.58,54.72,67824.0,44.0254,44.2593,44.0254,44.1383,67824.0
2016-11-21 09:35:00,54.73,54.77,54.65,54.7,46312.0,44.1464,44.1786,44.0818,44.1222,46312.0
2016-11-21 09:40:00,54.7,54.75,54.57,54.68,22135.0,44.1222,44.1625,44.0173,44.106,22135.0
2016-11-21 09:45:00,54.69,54.72,54.68,54.71,15852.0,44.1141,44.1383,44.106,44.1302,15852.0
2016-11-21 09:50:00,54.7,54.74,54.67,54.71,15885.0,44.1222,44.1544,44.098,44.1302,15885.0
2016-11-21 09:55:00,54.71,54.71,54.55,54.61,13589.0,44.1302,44.1302,44.0012,44.0496,13589.0
2016-11-21 10:00:00,54.6,54.61,54.56,54.57,11149.0,44.0415,44.0496,44.0092,44.0173,11149.0
2016-11-21 10:05:00,54.58,54.67,54.56,54.65,8922.0,44.0254,44.098,44.0092,44.0818,8922.0
2016-11-21 10:10:00,54.66,54.69,54.64,54.64,8424.0,44.0899,44.1141,44.0738,44.0738,8424.0
2016-11-21 10:15:00,54.65,54.65,54.57,54.59,15046.0,44.0818,44.0818,44.0173,44.0334,15046.0
2016-11-21 10:20:00,54.6,54.61,54.53,54.54,11458.0,44.0415,44.0496,43.985,43.9931,11458.0
2016-11-21 10:25:00,54.54,54.59,54.43,54.5,30443.0,43.9931,44.0334,43.9044,43.9608,30443.0
2016-11-21 10:30:00,54.5,54.62,54.48,54.61,9768.0,43.9608,44.0576,43.9447,44.0496,9768.0
2016-11-21 10:35:00,54.6,54.61,54.56,54.58,16215.0,44.0415,44.0496,44.0092,44.0254,16215.0
2016-11-21 10:40:00,54.57,54.61,54.53,54.61,23299.0,44.0173,44.0496,43.985,44.0496,23299.0
2016-11-21 10:45:00,54.61,54.65,54.59,54.65,18865.0,44.0496,44.0818,44.0334,44.0818,18865.0
2016-11-21 10:50:00,54.66,54.67,54.63,54.66,15100.0,44.0899,44.098,44.0657,44.0899,15100.0
2016-11-21 10:55:00,54.66,54.68,54.59,54.6,23855.0,44.0899,44.106,44.0334,44.0415,23855.0
2016-11-21 11:00:00,54.6,54.63,54.59,54.61,38321.0,44.0415,44.0657,44.0334,44.0496,38321.0
2016-11-21 11:05:00,54.6,54.67,54.6,54.62,13677.0,44.0415,44.098,44.0415,44.0576,13677.0
2016-11-21 11:10:00,54.63,54.69,54.61,54.63,21472.0,44.0657,44.1141,44.0496,44.0657,21472.0
2016-11-21 11:15:00,54.62,54.64,54.59,54.6,17904.0,44.0576,44.0738,44.0334,44.0415,17904.0
2016-11-21 11:20:00,54.6,54.65,54.58,54.6,18094.0,44.0415,44.0818,44.0254,44.0415,18094.0
2016-11-21 11:25:00,54.6,54.62,54.54,54.54,16400.0,44.0415,44.0576,43.9931,43.9931,16400.0
2016-11-21 11:30:00,54.53,54.58,54.53,54.57,10936.0,43.985,44.0254,43.985,44.0173,10936.0
2016-11-21 11:35:00,54.58,54.61,54.58,54.59,8986.0,44.0254,44.0496,44.0254,44.0334,8986.0
2016-11-21 11:40:00,54.6,54.61,54.56,54.59,10507.0,44.0415,44.0496,44.0092,44.0334,10507.0
2016-11-21 11:45:00,54.59,54.6,54.57,54.59,11482.0,44.0334,44.0415,44.0173,44.0334,11482.0
2016-11-21 11:50:00,54.59,54.61,54.57,54.59,16669.0,44.0334,44.0496,44.0173,44.0334,16669.0
2016-11-21 11:55:00,54.59,54.59,54.56,54.58,7831.0,44.0334,44.0334,44.0092,44.0254,7831.0
2016-11-21 12:00:00,54.58,54.58,54.55,54.58,19140.0,44.0254,44.0254,44.0012,44.0254,19140.0
2016-11-21 12:05:00,54.57,54.65,54.57,54.65,11361.0,44.0173,44.0818,44.0173,44.0818,11361.0
2016-11-21 12:10:00,54.64,54.65,54.61,54.62,16736.0,44.0738,44.0818,44.0496,44.0576,16736.0
2016-11-21 12:15:00,54.61,54.63,54.59,54.63,12443.0,44.0496,44.0657,44.0334,44.0657,12443.0
2016-11-21 12:20:00,54.62,54.64,54.6,54.63,12020.0,44.0576,44.0738,44.0415,44.0657,12020.0
2016-11-21 12:25:00,54.63,54.64,54.59,54.59,21254.0,44.0657,44.0738,44.0334,44.0334,21254.0
2016-11-21 12:30:00,54.6,54.64,54.57,54.6,20578.0,44.0415,44.0738,44.0173,44.0415,20578.0
2016-11-21 12:35:00,54.6,54.63,54.59,54.61,16175.0,44.0415,44.0657,44.0334,44.0496,16175.0
2016-11-21 12:40:00,54.62,54.72,54.62,54.72,21692.0,44.0576,44.1383,44.0576,44.1383,21692.0
2016-11-21 12:45:00,54.72,54.76,54.71,54.75,11165.0,44.1383,44.1706,44.1302,44.1625,11165.0
2016-11-21 12:50:00,54.75,54.78,54.72,54.78,14165.0,44.1625,44.1867,44.1383,44.1867,14165.0
2016-11-21 12:55:00,54.77,54.77,54.73,54.74,13420.0,44.1786,44.1786,44.1464,44.1544,13420.0
2016-11-21 13:00:00,54.74,54.81,54.74,54.81,19375.0,44.1544,44.2109,44.1544,44.2109,19375.0
2016-11-21 13:05:00,54.81,54.84,54.79,54.83,10779.0,44.2109,44.2351,44.1948,44.227,10779.0
2016-11-21 13:10:00,54.83,54.83,54.74,54.75,19527.0,44.227,44.227,44.1544,44.1625,19527.0
2016-11-21 13:15:00,54.76,54.76,54.73,54.76,8441.0,44.1706,44.1706,44.1464,44.1706,8441.0
2016-11-21 13:20:00,54.76,54.76,54.73,54.73,11438.0,44.1706,44.1706,44.1464,44.1464,11438.0
2016-11-21 13:25:00,54.74,54.76,54.72,54.73,15366.0,44.1544,44.1706,44.1383,44.1464,15366.0
2016-11-21 13:30:00,54.73,54.74,54.71,54.72,30980.0,44.1464,44.1544,44.1302,44.1383,30980.0
2016-11-21 13:35:00,54.73,54.74,54.72,54.72,8585.0,44.1464,44.1544,44.1383,44.1383,8585.0
2016-11-21 13:40:00,54.72,54.73,54.7,54.73,13582.0,44.1383,44.1464,44.1222,44.1464,13582.0
2016-11-21 13:45:00,54.73,54.74,54.72,54.74,14593.0,44.1464,44.1544,44.1383,44.1544,14593.0
2016-11-21 13:50:00,54.73,54.75,54.7,54.71,18964.0,44.1464,44.1625,44.1222,44.1302,18964.0
2016-11-21 13:55:00,54.71,54.73,54.67,54.68,17331.0,44.1302,44.1464,44.098,44.106,17331.0
2016-11-21 14:00:00,54.68,54.69,54.67,54.68,11128.0,44.106,44.1141,44.098,44.106,11128.0
2016-11-21 14:05:00,54.68,54.69,54.66,54.66,19047.0,44.106,44.1141,44.0899,44.0899,19047.0
2016-11-21 14:10:00,54.65,54.67,54.65,54.66,21578.0,44.0818,44.098,44.0818,44.0899,21578.0
2016-11-21 14:15:00,54.66,54.67,54.61,54.61,34974.0,44.0899,44.098,44.0496,44.0496,34974.0
2016-11-21 14:20:00,54.62,54.65,54.61,54.62,24715.0,44.0576,44.0818,44.0496,44.0576,24715.0
2016-11-21 14:25:00,54.63,54.64,54.61,54.61,18140.0,44.0657,44.0738,44.0496,44.0496,18140.0
2016-11-21 14:30:00,54.62,54.63,54.6,54.61,17709.0,44.0576,44.0657,44.0415,44.0496,17709.0
2016-11-21 14:35:00,54.61,54.62,54.6,54.61,11037.0,44.0496,44.0576,44.0415,44.0496,11037.0
2016-11-21 14:40:00,54.61,54.63,54.55,54.57,22379.0,44.0496,44.0657,44.0012,44.0173,22379.0
2016-11-21 14:45:00,54.58,54.63,54.57,54.62,34087.0,44.0254,44.0657,44.0173,44.0576,34087.0
2016-11-21 14:50:00,54.61,54.62,54.58,54.59,30941.0,44.0496,44.0576,44.0254,44.0334,30941.0
2016-11-21 14:55:00,54.59,54.59,54.56,54.57,21274.0,44.0334,44.0334,44.0092,44.0173,21274.0
2016-11-21 15:00:00,54.56,54.58,54.54,54.57,16398.0,44.0092,44.0254,43.9931,44.0173,16398.0
2016-11-21 15:05:00,54.58,54.61,54.56,54.57,20890.0,44.0254,44.0496,44.0092,44.0173,20890.0
2016-11-21 15:10:00,54.57,54.63,54.57,54.62,61947.0,44.0173,44.0657,44.0173,44.0576,61947.0
2016-11-21 15:15:00,54.61,54.62,54.59,54.61,35890.0,44.0496,44.0576,44.0334,44.0496,35890.0
2016-11-21 15:20:00,54.61,54.64,54.6,54.63,102631.0,44.0496,44.0738,44.0415,44.0657,102631.0
2016-11-21 15:25:00,54.63,54.63,54.57,54.59,25812.0,44.0657,44.0657,44.0173,44.0334,25812.0
2016-11-21 15:30:00,54.58,54.59,54.53,54.56,26358.0,44.0254,44.0334,43.985,44.0092,26358.0
2016-11-21 15:35:00,54.55,54.56,54.52,54.55,31199.0,44.0012,44.0092,43.977,44.0012,31199.0
2016-11-21 15:40:00,54.55,54.58,54.53,54.55,29265.0,44.0012,44.0254,43.985,44.0012,29265.0
2016-11-21 15:45:00,54.55,54.59,54.53,54.55,60098.0,44.0012,44.0334,43.985,44.0012,60098.0
2016-11-21 15:50:00,54.55,54.57,54.54,54.54,107600.0,44.0012,44.0173,43.9931,43.9931,107600.0
2016-11-21 15:55:00,54.54,54.55,54.49,54.53,152931.0,43.9931,44.0012,43.9528,43.985,152931.0
2016-11-22 09:30:00,54.81,54.9,54.64,54.7,88017.0,44.2109,44.2835,44.0738,44.1222,88017.0
2016-11-22 09:35:00,54.7,54.77,54.58,54.75,14325.0,44.1222,44.1786,44.0254,44.1625,14325.0
2016-11-22 09:40:00,54.73,54.81,54.66,54.68,45107.0,44.1464,44.2109,44.0899,44.106,45107.0
2016-11-22 09:45:00,54.67,54.71,54.58,54.6,12026.0,44.098,44.1302,44.0254,44.0415,12026.0
2016-11-22 09:50:00,54.58,54.68,54.58,54.66,9215.0,44.0254,44.106,44.0254,44.0899,9215.0
2016-11-22 09:55:00,54.64,54.71,54.62,54.69,11267.0,44.0738,44.1302,44.0576,44.1141,11267.0
2016-11-22 10:00:00,54.69,54.73,54.68,54.7,21402.0,44.1141,44.1464,44.106,44.1222,21402.0
2016-11-22 10:05:00,54.7,54.74,54.67,54.68,20016.0,44.1222,44.1544,44.098,44.106,20016.0
2016-11-22 10:10:00,54.68,54.71,54.64,54.67,27276.0,44.106,44.1302,44.0738,44.098,27276.0
2016-11-22 10:15:00,54.67,54.67,54.61,54.67,12671.0,44.098,44.098,44.0496,44.098,12671.0
2016-11-22 10:20:00,54.66,54.69,54.59,54.59,11139.0,44.0899,44.1141,44.0334,44.0334,11139.0
2016-11-22 10:25:00,54.59,54.59,54.47,54.47,23332.0,44.0334,44.0334,43.9366,43.9366,23332.0
2016-11-22 10:30:00,54.48,54.58,54.47,54.57,24460.0,43.9447,44.0254,43.9366,44.0173,24460.0
2016-11-22 10:35:00,54.56,54.61,54.54,54.55,25367.0,44.0092,44.0496,43.9931,44.0012,25367.0
2016-11-22 10:40:00,54.55,54.6,54.53,54.59,34492.0,44.0012,44.0415,43.985,44.0334,34492.0
2016-11-22 10:45:00,54.6,54.66,54.57,54.61,16114.0,44.0415,44.0899,44.0173,44.0496,16114.0
2016-11-22 10:50:00,54.59,54.64,54.51,54.61,149484.0,44.0334,44.0738,43.9689,44.0496,149484.0
2016-11-22 10:55:00,54.6,54.71,54.59,54.68,51331.0,44.0415,44.1302,44.0334,44.106,51331.0
2016-11-22 11:00:00,54.69,54.71,54.68,54.7,16826.0,44.1141,44.1302,44.106,44.1222,16826.0
2016-11-22 11:05:00,54.7,54.71,54.65,54.66,23154.0,44.1222,44.1302,44.0818,44.0899,23154.0
2016-11-22 11:10:00,54.66,54.67,54.56,54.56,28731.0,44.0899,44.098,44.0092,44.0092,28731.0
2016-11-22 11:15:00,54.56,54.59,54.52,54.53,23023.0,44.0092,44.0334,43.977,43.985,23023.0
2016-11-22 11:20:00,54.52,54.54,54.39,54.41,102819.0,43.977,43.9931,43.8721,43.8882,102819.0
2016-11-22 11:25:00,54.42,54.43,54.32,54.32,22025.0,43.8963,43.9044,43.8156,43.8156,22025.0
2016-11-22 11:30:00,54.3,54.35,54.21,54.22,65378.0,43.7995,43.8398,43.7269,43.735,65378.0
2016-11-22 11:35:00,54.21,54.22,54.13,54.13,102661.0,43.7269,43.735,43.6624,43.6624,102661.0
2016-11-22 11:40:00,54.14,54.31,54.13,54.27,108225.0,43.6705,43.8076,43.6624,43.7753,108225.0
2016-11-22 11:45:00,54.26,54.31,54.16,54.24,79463.0,43.7673,43.8076,43.6866,43.7511,79463.0
2016-11-22 11:50:00,54.25,54.27,54.2,54.2,36803.0,43.7592,43.7753,43.7189,43.7189,36803.0
2016-11-22 11:55:00,54.2,54.27,54.18,54.23,33797.0,43.7189,43.7753,43.7027,43.7431,33797.0
2016-11-22 12:00:00,54.23,54.27,54.18,54.2,27176.0,43.7431,43.7753,43.7027,43.7189,27176.0
2016-11-22 12:05:00,54.21,54.24,54.2,54.21,35271.0,43.7269,43.7511,43.7189,43.7269,35271.0
2016-11-22 12:10:00,54.2,54.21,54.14,54.15,33139.0,43.7189,43.7269,43.6705,43.6785,33139.0
2016-11-22 12:15:00,54.16,54.17,54.12,54.14,45135.0,43.6866,43.6947,43.6543,43.6705,45135.0
2016-11-22 12:20:00,54.13,54.18,54.11,54.12,35998.0,43.6624,43.7027,43.6463,43.6543,35998.0
2016-11-22 12:25:00,54.12,54.14,54.09,54.11,46256.0,43.6543,43.6705,43.6301,43.6463,46256.0
2016-11-22 12:30:00,54.1,54.14,54.07,54.07,45372.0,43.6382,43.6705,43.614,43.614,45372.0
2016-11-22 12:35:00,54.08,54.11,54.07,54.07,17624.0,43.6221,43.6463,43.614,43.614,17624.0
2016-11-22 12:40:00,54.08,54.11,54.04,54.05,85591.0,43.6221,43.6463,43.5898,43.5979,85591.0
2016-11-22 12:45:00,54.05,54.11,54.02,54.09,61955.0,43.5979,43.6463,43.5737,43.6301,61955.0
2016-11-22 12:50:00,54.09,54.1,54.05,54.08,36584.0,43.6301,43.6382,43.5979,43.6221,36584.0
2016-11-22 12:55:00,54.08,54.1,54.04,54.06,30880.0,43.6221,43.6382,43.5898,43.6059,30880.0
2016-11-22 13:00:00,54.07,54.13,54.07,54.11,15240.0,43.614,43.6624,43.614,43.6463,15240.0
2016-11-22 13:05:00,54.12,54.19,54.11,54.18,17085.0,43.6543,43.7108,43.6463,43.7027,17085.0
2016-11-22 13:10:00,54.18,54.19,54.08,54.09,36763.0,43.7027,43.7108,43.6221,43.6301,36763.0
2016-11-22 13:15:00,54.1,54.2,54.09,54.18,37879.0,43.6382,43.7189,43.6301,43.7027,37879.0
2016-11-22 13:20:00,54.19,54.22,54.18,54.22,29010.0,43.7108,43.735,43.7027,43.735,29010.0
2016-11-22 13:25:00,54.22,54.24,54.17,54.19,63549.0,43.735,43.7511,43.6947,43.7108,63549.0
2016-11-22 13:30:00,54.18,54.23,54.16,54.19,23516.0,43.7027,43.7431,43.6866,43.7108,23516.0
2016-11-22 13:35:00,54.2,54.23,54.19,54.21,13562.0,43.7189,43.7431,43.7108,43.7269,13562.0
2016-11-22 13:40:00,54.2,54.21,54.15,54.17,34436.0,43.7189,43.7269,43.6785,43.6947,34436.0
2016-11-22 13:45:00,54.18,54.21,54.17,54.19,16962.0,43.7027,43.7269,43.6947,43.7108,16962.0
2016-11-22 13:50:00,54.18,54.19,54.11,54.12,50761.0,43.7027,43.7108,43.6463,43.6543,50761.0
2016-11-22 13:55:00,54.12,54.13,54.05,54.1,57208.0,43.6543,43.6624,43.5979,43.6382,57208.0
2016-11-22 14:00:00,54.11,54.18,54.09,54.09,28463.0,43.6463,43.7027,43.6301,43.6301,28463.0
2016-11-22 14:05:00,54.1,54.12,54.04,54.05,86477.0,43.6382,43.6543,43.5898,43.5979,86477.0
2016-11-22 14:10:00,54.05,54.06,54.02,54.02,70745.0,43.5979,43.6059,43.5737,43.5737,70745.0
2016-11-22 14:15:00,54.01,54.08,54.01,54.08,84020.0,43.5656,43.6221,43.5656,43.6221,84020.0
2016-11-22 14:20:00,54.07,54.15,54.07,54.08,40415.0,43.614,43.6785,43.614,43.6221,40415.0
2016-11-22 14:25:00,54.08,54.08,54.03,54.04,35723.0,43.6221,43.6221,43.5817,43.5898,35723.0
2016-11-22 14:30:00,54.04,54.06,53.92,54.0,317528.0,43.5898,43.6059,43.493,43.5575,317528.0
2016-11-22 14:35:00,54.0,54.1,53.96,54.1,154931.0,43.5575,43.6382,43.5253,43.6382,154931.0
2016-11-22 14:40:00,54.1,54.16,54.05,54.16,119389.0,43.6382,43.6866,43.5979,43.6866,119389.0
2016-11-22 14:45:00,54.15,54.25,54.12,54.19,42495.0,43.6785,43.7592,43.6543,43.7108,42495.0
2016-11-22 14:50:00,54.2,54.21,54.11,54.14,263352.0,43.7189,43.7269,43.6463,43.6705,263352.0
2016-11-22 14:55:00,54.15,54.18,54.14,54.17,75260.0,43.6785,43.7027,43.6705,43.6947,75260.0
2016-11-22 15:00:00,54.19,54.23,54.13,54.21,216068.0,43.7108,43.7431,43.6624,43.7269,216068.0
2016-11-22 15:05:00,54.21,54.28,54.19,54.25,86046.0,43.7269,43.7834,43.7108,43.7592,86046.0
2016-11-22 15:10:00,54.25,54.34,54.21,54.3,83626.0,43.7592,43.8318,43.7269,43.7995,83626.0
2016-11-22 15:15:00,54.3,54.3,54.21,54.24,81325.0,43.7995,43.7995,43.7269,43.7511,81325.0
2016-11-22 15:20:00,54.24,54.34,54.23,54.3,103666.0,43.7511,43.8318,43.7431,43.7995,103666.0
2016-11-22 15:25:00,54.3,54.31,54.19,54.2,122352.0,43.7995,43.8076,43.7108,43.7189,122352.0
2016-11-22 15:30:00,54.21,54.26,54.18,54.2,137892.0,43.7269,43.7673,43.7027,43.7189,137892.0
2016-11-22 15:35:00,54.19,54.26,54.17,54.21,159208.0,43.7108,43.7673,43.6947,43.7269,159208.0
2016-11-22 15:40:00,54.21,54.25,54.19,54.21,95295.0,43.7269,43.7592,43.7108,43.7269,95295.0
2016-11-22 15:45:00,54.22,54.31,54.21,54.29,149036.0,43.735,43.8076,43.7269,43.7915,149036.0
2016-11-22 15:50:00,54.29,54.3,54.23,54.25,122694.0,43.7915,43.7995,43.7431,43.7592,122694.0
2016-11-22 15:55:00,54.25,54.37,54.24,54.34,333641.0,43.7592,43.856,43.7511,43.8318,333641.0
2016-11-23 09:30:00,54.4,54.83,54.4,54.82,71062.0,43.8802,44.227,43.8802,44.219,71062.0
2016-11-23 09:35:00,54.82,54.86,54.57,54.58,39744.0,44.219,44.2512,44.0173,44.0254,39744.0
2016-11-23 09:40:00,54.58,54.64,54.43,54.47,41710.0,44.0254,44.0738,43.9044,43.9366,41710.0
2016-11-23 09:45:00,54.49,54.53,54.45,54.52,15272.0,43.9528,43.985,43.9205,43.977,15272.0
2016-11-23 09:50:00,54.54,54.67,54.54,54.62,20915.0,43.9931,44.098,43.9931,44.0576,20915.0
2016-11-23 09:55:00,54.62,54.67,54.53,54.59,30077.0,44.0576,44.098,43.985,44.0334,30077.0
2016-11-23 10:00:00,54.59,54.62,54.57,54.58,31357.0,44.0334,44.0576,44.0173,44.0254,31357.0
2016-11-23 10:05:00,54.58,54.68,54.58,54.68,19025.0,44.0254,44.106,44.0254,44.106,19025.0
2016-11-23 10:10:00,54.68,54.69,54.52,54.55,21735.0,44.106,44.1141,43.977,44.0012,21735.0
2016-11-23 10:15:00,54.56,54.65,54.56,54.63,13114.0,44.0092,44.0818,44.0092,44.0657,13114.0
2016-11-23 10:20:00,54.63,54.65,54.57,54.65,20531.0,44.0657,44.0818,44.0173,44.0818,20531.0
2016-11-23 10:25:00,54.64,54.75,54.64,54.75,66097.0,44.0738,44.1625,44.0738,44.1625,66097.0
2016-11-23 10:30:00,54.75,54.9,54.74,54.9,57791.0,44.1625,44.2835,44.1544,44.2835,57791.0
2016-11-23 10:35:00,54.9,54.9,54.82,54.85,29561.0,44.2835,44.2835,44.219,44.2432,29561.0
2016-11-23 10:40:00,54.84,54.89,54.79,54.87,20396.0,44.2351,44.2754,44.1948,44.2593,20396.0
2016-11-23 10:45:00,54.87,54.88,54.84,54.85,13580.0,44.2593,44.2674,44.2351,44.2432,13580.0
2016-11-23 10:50:00,54.85,54.94,54.85,54.89,17991.0,44.2432,44.3158,44.2432,44.2754,17991.0
2016-11-23 10:55:00,54.9,54.94,54.86,54.87,26355.0,44.2835,44.3158,44.2512,44.2593,26355.0
2016-11-23 11:00:00,54.86,54.88,54.85,54.87,17501.0,44.2512,44.2674,44.2432,44.2593,17501.0
2016-11-23 11:05:00,54.86,54.87,54.81,54.82,15838.0,44.2512,44.2593,44.2109,44.219,15838.0
2016-11-23 11:10:00,54.82,54.85,54.78,54.85,15504.0,44.219,44.2432,44.1867,44.2432,15504.0
2016-11-23 11:15:00,54.86,54.87,54.82,54.82,22996.0,44.2512,44.2593,44.219,44.219,22996.0
2016-11-23 11:20:00,54.82,54.84,54.81,54.83,14982.0,44.219,44.2351,44.2109,44.227,14982.0
2016-11-23 11:25:00,54.82,54.92,54.78,54.92,39083.0,44.219,44.2996,44.1867,44.2996,39083.0
2016-11-23 11:30:00,54.91,54.95,54.89,54.95,23002.0,44.2916,44.3238,44.2754,44.3238,23002.0
2016-11-23 11:35:00,54.94,54.95,54.91,54.94,21278.0,44.3158,44.3238,44.2916,44.3158,21278.0
2016-11-23 11:40:00,54.94,54.97,54.9,54.97,19355.0,44.3158,44.34,44.2835,44.34,19355.0
2016-11-23 11:45:00,54.96,55.06,54.96,55.05,79216.0,44.3319,44.4125,44.3319,44.4045,79216.0
2016-11-23 11:50:00,55.04,55.08,55.02,55.07,22252.0,44.3964,44.4287,44.3803,44.4206,22252.0
2016-11-23 11:55:00,55.07,55.13,55.05,55.07,55086.0,44.4206,44.469,44.4045,44.4206,55086.0
2016-11-23 12:00:00,55.07,55.13,55.04,55.04,45705.0,44.4206,44.469,44.3964,44.3964,45705.0
2016-11-23 12:05:00,55.04,55.06,54.98,55.02,17052.0,44.3964,44.4125,44.348,44.3803,17052.0
2016-11-23 12:10:00,55.02,55.02,54.97,54.98,15657.0,44.3803,44.3803,44.34,44.348,15657.0
2016-11-23 12:15:00,54.99,55.05,54.99,55.01,23447.0,44.3561,44.4045,44.3561,44.3722,23447.0
2016-11-23 12:20:00,55.01,55.02,54.96,54.96,9782.0,44.3722,44.3803,44.3319,44.3319,9782.0
2016-11-23 12:25:00,54.97,55.03,54.96,55.02,15019.0,44.34,44.3883,44.3319,44.3803,15019.0
2016-11-23 12:30:00,55.02,55.04,55.01,55.04,18944.0,44.3803,44.3964,44.3722,44.3964,18944.0
2016-11-23 12:35:00,55.04,55.09,55.03,55.07,15035.0,44.3964,44.4367,44.3883,44.4206,15035.0
2016-11-23 12:40:00,55.06,55.1,55.0,55.1,30142.0,44.4125,44.4448,44.3642,44.4448,30142.0
2016-11-23 12:45:00,55.09,55.13,55.08,55.08,13258.0,44.4367,44.469,44.4287,44.4287,13258.0
2016-11-23 12:50:00,55.08,55.09,55.04,55.09,19078.0,44.4287,44.4367,44.3964,44.4367,19078.0
2016-11-23 12:55:00,55.08,55.11,55.06,55.11,15352.0,44.4287,44.4529,44.4125,44.4529,15352.0
2016-11-23 13:00:00,55.12,55.12,55.08,55.1,16121.0,44.4609,44.4609,44.4287,44.4448,16121.0
2016-11-23 13:05:00,55.1,55.1,55.07,55.08,21124.0,44.4448,44.4448,44.4206,44.4287,21124.0
2016-11-23 13:10:00,55.08,55.11,55.07,55.09,14792.0,44.4287,44.4529,44.4206,44.4367,14792.0
2016-11-23 13:15:00,55.09,55.13,55.08,55.1,43686.0,44.4367,44.469,44.4287,44.4448,43686.0
2016-11-23 13:20:00,55.1,55.14,55.1,55.12,19036.0,44.4448,44.4771,44.4448,44.4609,19036.0
2016-11-23 13:25:00,55.12,55.13,55.1,55.11,8620.0,44.4609,44.469,44.4448,44.4529,8620.0
2016-11-23 13:30:00,55.1,55.13,55.1,55.13,8422.0,44.4448,44.469,44.4448,44.469,8422.0
2016-11-23 13:35:00,55.12,55.15,55.12,55.14,16687.0,44.4609,44.4851,44.4609,44.4771,16687.0
2016-11-23 13:40:00,55.13,55.17,55.07,55.07,36187.0,44.469,44.5013,44.4206,44.4206,36187.0
2016-11-23 13:45:00,55.07,55.08,55.02,55.08,13823.0,44.4206,44.4287,44.3803,44.4287,13823.0
2016-11-23 13:50:00,55.09,55.09,55.07,55.09,8652.0,44.4367,44.4367,44.4206,44.4367,8652.0
2016-11-23 13:55:00,55.08,55.09,55.06,55.07,19069.0,44.4287,44.4367,44.4125,44.4206,19069.0
2016-11-23 14:00:00,55.07,55.1,55.06,55.08,18895.0,44.4206,44.4448,44.4125,44.4287,18895.0
2016-11-23 14:05:00,55.07,55.1,55.06,55.07,19404.0,44.4206,44.4448,44.4125,44.4206,19404.0
2016-11-23 14:10:00,55.06,55.09,55.05,55.08,20297.0,44.4125,44.4367,44.4045,44.4287,20297.0
2016-11-23 14:15:00,55.09,55.1,55.02,55.03,18549.0,44.4367,44.4448,44.3803,44.3883,18549.0
2016-11-23 14:20:00,55.02,55.03,55.0,55.02,20872.0,44.3803,44.3883,44.3642,44.3803,20872.0
2016-11-23 14:25:00,55.03,55.05,54.99,54.99,17842.0,44.3883,44.4045,44.3561,44.3561,17842.0
2016-11-23 14:30:00,54.98,55.01,54.97,54.98,15590.0,44.348,44.3722,44.34,44.348,15590.0
2016-11-23 14:35:00,54.97,54.97,54.9,54.92,13775.0,44.34,44.34,44.2835,44.2996,13775.0
2016-11-23 14:40:00,54.91,54.95,54.91,54.92,13496.0,44.2916,44.3238,44.2916,44.2996,13496.0
2016-11-23 14:45:00,54.92,54.96,54.92,54.95,13973.0,44.2996,44.3319,44.2996,44.3238,13973.0
2016-11-23 14:50:00,54.95,54.97,54.92,54.95,16902.0,44.3238,44.34,44.2996,44.3238,16902.0
2016-11-23 14:55:00,54.96,54.99,54.94,54.97,20993.0,44.3319,44.3561,44.3158,44.34,20993.0
2016-11-23 15:00:00,54.97,54.98,54.93,54.96,20134.0,44.34,44.348,44.3077,44.3319,20134.0
2016-11-23 15:05:00,54.96,54.98,54.94,54.98,19201.0,44.3319,44.348,44.3158,44.348,19201.0
2016-11-23 15:10:00,54.98,54.98,54.89,54.92,15516.0,44.348,44.348,44.2754,44.2996,15516.0
2016-11-23 15:15:00,54.93,54.95,54.89,54.89,20435.0,44.3077,44.3238,44.2754,44.2754,20435.0
2016-11-23 15:20:00,54.89,54.93,54.88,54.93,18280.0,44.2754,44.3077,44.2674,44.3077,18280.0
2016-11-23 15:25:00,54.93,54.97,54.92,54.97,24304.0,44.3077,44.34,44.2996,44.34,24304.0
2016-11-23 15:30:00,54.97,54.98,54.94,54.97,31060.0,44.34,44.348,44.3158,44.34,31060.0
2016-11-23 15:35:00,54.96,55.04,54.96,55.04,32309.0,44.3319,44.3964,44.3319,44.3964,32309.0
2016-11-23 15:40:00,55.04,55.04,55.0,55.04,47831.0,44.3964,44.3964,44.3642,44.3964,47831.0
2016-11-23 15:45:00,55.04,55.09,55.03,55.05,49752.0,44.3964,44.4367,44.3883,44.4045,49752.0
2016-11-23 15:50:00,55.04,55.05,55.03,55.04,46818.0,44.3964,44.4045,44.3883,44.3964,46818.0
2016-11-23 15:55:00,55.03,55.06,55.01,55.05,122900.0,44.3883,44.4125,44.3722,44.4045,122900.0
2016-11-25 09:30:00,55.06,55.14,54.93,55.02,43650.0,44.4125,44.4771,44.3077,44.3803,43650.0
2016-11-25 09:35:00,55.07,55.15,55.05,55.05,15346.0,44.4206,44.4851,44.4045,44.4045,15346.0
2016-11-25 09:40:00,55.05,55.11,55.01,55.04,9388.0,44.4045,44.4529,44.3722,44.3964,9388.0
2016-11-25 09:45:00,55.05,55.05,54.97,54.97,6640.0,44.4045,44.4045,44.34,44.34,6640.0
2016-11-25 09:50:00,54.98,55.08,54.96,55.08,8680.0,44.348,44.4287,44.3319,44.4287,8680.0
2016-11-25 09:55:00,55.08,55.09,55.02,55.08,22302.0,44.4287,44.4367,44.3803,44.4287,22302.0
2016-11-25 10:00:00,55.07,55.07,54.91,54.92,18933.0,44.4206,44.4206,44.2916,44.2996,18933.0
2016-11-25 10:05:00,54.94,55.02,54.92,55.02,7437.0,44.3158,44.3803,44.2996,44.3803,7437.0
2016-11-25 10:10:00,55.03,55.06,54.99,55.01,9900.0,44.3883,44.4125,44.3561,44.3722,9900.0
2016-11-25 10:15:00,55.01,55.03,54.96,54.98,36610.0,44.3722,44.3883,44.3319,44.348,36610.0
2016-11-25 10:20:00,54.98,54.98,54.91,54.94,8866.0,44.348,44.348,44.2916,44.3158,8866.0
2016-11-25 10:25:00,54.95,55.0,54.95,54.98,10541.0,44.3238,44.3642,44.3238,44.348,10541.0
2016-11-25 10:30:00,54.96,55.0,54.96,54.99,7140.0,44.3319,44.3642,44.3319,44.3561,7140.0
2016-11-25 10:35:00,55.0,55.06,54.98,55.01,9502.0,44.3642,44.4125,44.348,44.3722,9502.0
2016-11-25 10:40:00,55.02,55.03,54.99,55.01,7548.0,44.3803,44.3883,44.3561,44.3722,7548.0
2016-11-25 10:45:00,55.01,55.06,55.0,55.06,7201.0,44.3722,44.4125,44.3642,44.4125,7201.0
2016-11-25 10:50:00,55.06,55.06,55.04,55.06,5568.0,44.4125,44.4125,44.3964,44.4125,5568.0
2016-11-25 10:55:00,55.06,55.09,55.03,55.04,8752.0,44.4125,44.4367,44.3883,44.3964,8752.0
2016-11-25 11:00:00,55.03,55.03,54.95,54.96,8333.0,44.3883,44.3883,44.3238,44.3319,8333.0
2016-11-25 11:05:00,54.97,55.03,54.97,55.02,6764.0,44.34,44.3883,44.34,44.3803,6764.0
2016-11-25 11:10:00,55.02,55.05,55.01,55.05,4619.0,44.3803,44.4045,44.3722,44.4045,4619.0
2016-11-25 11:15:00,55.05,55.08,55.03,55.05,11823.0,44.4045,44.4287,44.3883,44.4045,11823.0
2016-11-25 11:20:00,55.04,55.15,55.04,55.11,16976.0,44.3964,44.4851,44.3964,44.4529,16976.0
2016-11-25 11:25:00,55.12,55.17,55.11,55.16,3821.0,44.4609,44.5013,44.4529,44.4932,3821.0
2016-11-25 11:30:00,55.16,55.16,55.1,55.12,7887.0,44.4932,44.4932,44.4448,44.4609,7887.0
2016-11-25 11:35:00,55.12,55.14,55.08,55.08,10820.0,44.4609,44.4771,44.4287,44.4287,10820.0
2016-11-25 11:40:00,55.09,55.1,55.04,55.05,7588.0,44.4367,44.4448,44.3964,44.4045,7588.0
2016-11-25 11:45:00,55.05,55.07,55.03,55.04,10450.0,44.4045,44.4206,44.3883,44.3964,10450.0
2016-11-25 11:50:00,55.04,55.08,55.01,55.07,16452.0,44.3964,44.4287,44.3722,44.4206,16452.0
2016-11-25 11:55:00,55.08,55.09,55.05,55.09,4430.0,44.4287,44.4367,44.4045,44.4367,4430.0
2016-11-25 12:00:00,55.07,55.07,55.05,55.06,4878.0,44.4206,44.4206,44.4045,44.4125,4878.0
2016-11-25 12:05:00,55.07,55.13,55.07,55.13,9712.0,44.4206,44.469,44.4206,44.469,9712.0
2016-11-25 12:10:00,55.12,55.14,55.11,55.13,5908.0,44.4609,44.4771,44.4529,44.469,5908.0
2016-11-25 12:15:00,55.12,55.14,55.11,55.14,8512.0,44.4609,44.4771,44.4529,44.4771,8512.0
2016-11-25 12:20:00,55.14,55.15,55.11,55.12,3700.0,44.4771,44.4851,44.4529,44.4609,3700.0
2016-11-25 12:25:00,55.11,55.13,55.11,55.12,4974.0,44.4529,44.469,44.4529,44.4609,4974.0
2016-11-25 12:30:00,55.11,55.16,55.1,55.16,10313.0,44.4529,44.4932,44.4448,44.4932,10313.0
2016-11-25 12:35:00,55.16,55.17,55.12,55.12,8650.0,44.4932,44.5013,44.4609,44.4609,8650.0
2016-11-25 12:40:00,55.13,55.17,55.11,55.13,16434.0,44.469,44.5013,44.4529,44.469,16434.0
2016-11-25 12:45:00,55.13,55.16,55.13,55.15,34537.0,44.469,44.4932,44.469,44.4851,34537.0
2016-11-25 12:50:00,55.14,55.15,55.11,55.14,21002.0,44.4771,44.4851,44.4529,44.4771,21002.0
2016-11-25 12:55:00,55.14,55.22,55.14,55.22,63554.0,44.4771,44.5416,44.4771,44.5416,63554.0
2016-11-28 09:30:00,54.95,55.25,54.95,55.15,43093.0,44.3238,44.5658,44.3238,44.4851,43093.0
2016-11-28 09:35:00,55.16,55.22,55.07,55.2,37232.0,44.4932,44.5416,44.4206,44.5255,37232.0
2016-11-28 09:40:00,55.21,55.24,55.11,55.12,35692.0,44.5335,44.5577,44.4529,44.4609,35692.0
2016-11-28 09:45:00,55.14,55.28,55.13,55.26,28756.0,44.4771,44.59,44.469,44.5739,28756.0
2016-11-28 09:50:00,55.27,55.31,55.18,55.21,31616.0,44.5819,44.6142,44.5093,44.5335,31616.0
2016-11-28 09:55:00,55.22,55.27,55.17,55.27,49672.0,44.5416,44.5819,44.5013,44.5819,49672.0
2016-11-28 10:00:00,55.27,55.32,55.22,55.32,25369.0,44.5819,44.6223,44.5416,44.6223,25369.0
2016-11-28 10:05:00,55.33,55.35,55.3,55.33,25348.0,44.6303,44.6465,44.6061,44.6303,25348.0
2016-11-28 10:10:00,55.33,55.36,55.16,55.17,28775.0,44.6303,44.6545,44.4932,44.5013,28775.0
2016-11-28 10:15:00,55.17,55.25,55.16,55.18,22449.0,44.5013,44.5658,44.4932,44.5093,22449.0
2016-11-28 10:20:00,55.17,55.19,55.1,55.1,15470.0,44.5013,44.5174,44.4448,44.4448,15470.0
2016-11-28 10:25:00,55.11,55.11,55.07,55.08,12354.0,44.4529,44.4529,44.4206,44.4287,12354.0
2016-11-28 10:30:00,55.07,55.21,55.07,55.11,19842.0,44.4206,44.5335,44.4206,44.4529,19842.0
2016-11-28 10:35:00,55.1,55.14,55.04,55.1,18977.0,44.4448,44.4771,44.3964,44.4448,18977.0
2016-11-28 10:40:00,55.09,55.11,54.96,54.98,30799.0,44.4367,44.4529,44.3319,44.348,30799.0
2016-11-28 10:45:00,54.97,55.0,54.94,54.96,23715.0,44.34,44.3642,44.3158,44.3319,23715.0
2016-11-28 10:50:00,54.97,55.0,54.92,54.97,16345.0,44.34,44.3642,44.2996,44.34,16345.0
2016-11-28 10:55:00,54.97,54.98,54.82,54.82,14677.0,44.34,44.348,44.219,44.219,14677.0
2016-11-28 11:00:00,54.83,54.92,54.83,54.91,18498.0,44.227,44.2996,44.227,44.2916,18498.0
2016-11-28 11:05:00,54.92,54.92,54.84,54.89,12301.0,44.2996,44.2996,44.2351,44.2754,12301.0
2016-11-28 11:10:00,54.89,54.9,54.83,54.84,22191.0,44.2754,44.2835,44.227,44.2351,22191.0
2016-11-28 11:15:00,54.82,54.88,54.8,54.87,20921.0,44.219,44.2674,44.2028,44.2593,20921.0
2016-11-28 11:20:00,54.87,54.98,54.85,54.98,22813.0,44.2593,44.348,44.2432,44.348,22813.0
2016-11-28 11:25:00,54.98,55.0,54.96,54.97,19141.0,44.348,44.3642,44.3319,44.34,19141.0
2016-11-28 11:30:00,54.97,55.03,54.96,54.97,43745.0,44.34,44.3883,44.3319,44.34,43745.0
2016-11-28 11:35:00,54.98,55.0,54.96,54.96,19181.0,44.348,44.3642,44.3319,44.3319,19181.0
2016-11-28 11:40:00,54.97,54.97,54.91,54.97,14804.0,44.34,44.34,44.2916,44.34,14804.0
2016-11-28 11:45:00,54.97,55.0,54.92,54.93,14902.0,44.34,44.3642,44.2996,44.3077,14902.0
2016-11-28 11:50:00,54.93,54.96,54.93,54.96,9166.0,44.3077,44.3319,44.3077,44.3319,9166.0
2016-11-28 11:55:00,54.96,55.01,54.95,55.0,23806.0,44.3319,44.3722,44.3238,44.3642,23806.0
2016-11-28 12:00:00,55.0,55.01,54.94,54.96,26727.0,44.3642,44.3722,44.3158,44.3319,26727.0
2016-11-28 12:05:00,54.97,55.0,54.96,54.96,17807.0,44.34,44.3642,44.3319,44.3319,17807.0
2016-11-28 12:10:00,54.96,54.99,54.92,54.92,15654.0,44.3319,44.3561,44.2996,44.2996,15654.0
2016-11-28 12:15:00,54.93,54.93,54.9,54.93,15689.0,44.3077,44.3077,44.2835,44.3077,15689.0
2016-11-28 12:20:00,54.93,54.93,54.82,54.82,24694.0,44.3077,44.3077,44.219,44.219,24694.0
2016-11-28 12:25:00,54.83,54.85,54.76,54.76,34094.0,44.227,44.2432,44.1706,44.1706,34094.0
2016-11-28 12:30:00,54.76,54.81,54.75,54.77,46117.0,44.1706,44.2109,44.1625,44.1786,46117.0
2016-11-28 12:35:00,54.77,54.78,54.71,54.72,21322.0,44.1786,44.1867,44.1302,44.1383,21322.0
2016-11-28 12:40:00,54.72,54.75,54.7,54.73,32092.0,44.1383,44.1625,44.1222,44.1464,32092.0
2016-11-28 12:45:00,54.73,54.79,54.73,54.79,22261.0,44.1464,44.1948,44.1464,44.1948,22261.0
2016-11-28 12:50:00,54.79,54.79,54.67,54.67,16875.0,44.1948,44.1948,44.098,44.098,16875.0
2016-11-28 12:55:00,54.68,54.72,54.66,54.72,13588.0,44.106,44.1383,44.0899,44.1383,13588.0
2016-11-28 13:00:00,54.72,54.72,54.63,54.63,11739.0,44.1383,44.1383,44.0657,44.0657,11739.0
2016-11-28 13:05:00,54.63,54.67,54.62,54.66,11779.0,44.0657,44.098,44.0576,44.0899,11779.0
2016-11-28 13:10:00,54.66,54.67,54.59,54.61,22373.0,44.0899,44.098,44.0334,44.0496,22373.0
2016-11-28 13:15:00,54.61,54.62,54.57,54.57,25173.0,44.0496,44.0576,44.0173,44.0173,25173.0
2016-11-28 13:20:00,54.58,54.64,54.56,54.56,39209.0,44.0254,44.0738,44.0092,44.0092,39209.0
2016-11-28 13:25:00,54.56,54.62,54.54,54.61,17343.0,44.0092,44.0576,43.9931,44.0496,17343.0
2016-11-28 13:30:00,54.6,54.63,54.59,54.63,22392.0,44.0415,44.0657,44.0334,44.0657,22392.0
2016-11-28 13:35:00,54.62,54.63,54.58,54.59,19080.0,44.0576,44.0657,44.0254,44.0334,19080.0
2016-11-28 13:40:00,54.6,54.62,54.59,54.61,21699.0,44.0415,44.0576,44.0334,44.0496,21699.0
2016-11-28 13:45:00,54.61,54.61,54.55,54.58,18697.0,44.0496,44.0496,44.0012,44.0254,18697.0
2016-11-28 13:50:00,54.58,54.59,54.56,54.56,14580.0,44.0254,44.0334,44.0092,44.0092,14580.0
2016-11-28 13:55:00,54.56,54.57,54.53,54.53,25451.0,44.0092,44.0173,43.985,43.985,25451.0
2016-11-28 14:00:00,54.53,54.54,54.49,54.54,31161.0,43.985,43.9931,43.9528,43.9931,31161.0
2016-11-28 14:05:00,54.54,54.61,54.54,54.61,17844.0,43.9931,44.0496,43.9931,44.0496,17844.0
2016-11-28 14:10:00,54.61,54.61,54.59,54.59,20916.0,44.0496,44.0496,44.0334,44.0334,20916.0
2016-11-28 14:15:00,54.6,54.61,54.59,54.59,25583.0,44.0415,44.0496,44.0334,44.0334,25583.0
2016-11-28 14:20:00,54.58,54.59,54.52,54.53,28968.0,44.0254,44.0334,43.977,43.985,28968.0
2016-11-28 14:25:00,54.54,54.56,54.49,54.5,23166.0,43.9931,44.0092,43.9528,43.9608,23166.0
2016-11-28 14:30:00,54.5,54.56,54.5,54.56,23129.0,43.9608,44.0092,43.9608,44.0092,23129.0
2016-11-28 14:35:00,54.55,54.61,54.55,54.59,18309.0,44.0012,44.0496,44.0012,44.0334,18309.0
2016-11-28 14:40:00,54.59,54.59,54.55,54.56,22073.0,44.0334,44.0334,44.0012,44.0092,22073.0
2016-11-28 14:45:00,54.56,54.57,54.55,54.55,11806.0,44.0092,44.0173,44.0012,44.0012,11806.0
2016-11-28 14:50:00,54.55,54.56,54.54,54.55,26178.0,44.0012,44.0092,43.9931,44.0012,26178.0
2016-11-28 14:55:00,54.56,54.56,54.53,54.54,15388.0,44.0092,44.0092,43.985,43.9931,15388.0
2016-11-28 15:00:00,54.55,54.58,54.53,54.56,25866.0,44.0012,44.0254,43.985,44.0092,25866.0
2016-11-28 15:05:00,54.57,54.59,54.56,54.59,26242.0,44.0173,44.0334,44.0092,44.0334,26242.0
2016-11-28 15:10:00,54.59,54.61,54.57,54.57,20852.0,44.0334,44.0496,44.0173,44.0173,20852.0
2016-11-28 15:15:00,54.58,54.58,54.53,54.54,34605.0,44.0254,44.0254,43.985,43.9931,34605.0
2016-11-28 15:20:00,54.55,54.55,54.47,54.5,33963.0,44.0012,44.0012,43.9366,43.9608,33963.0
2016-11-28 15:25:00,54.51,54.52,54.43,54.44,25876.0,43.9689,43.977,43.9044,43.9124,25876.0
2016-11-28 15:30:00,54.44,54.49,54.44,54.47,42525.0,43.9124,43.9528,43.9124,43.9366,42525.0
2016-11-28 15:35:00,54.48,54.48,54.44,54.46,31898.0,43.9447,43.9447,43.9124,43.9286,31898.0
2016-11-28 15:40:00,54.46,54.46,54.37,54.38,55147.0,43.9286,43.9286,43.856,43.864,55147.0
2016-11-28 15:45:00,54.38,54.44,54.35,54.43,91824.0,43.864,43.9124,43.8398,43.9044,91824.0
2016-11-28 15:50:00,54.43,54.46,54.37,54.45,156945.0,43.9044,43.9286,43.856,43.9205,156945.0
2016-11-28 15:55:00,54.45,54.47,54.42,54.45,186209.0,43.9205,43.9366,43.8963,43.9205,186209.0
2016-11-29 09:30:00,54.29,54.31,54.1,54.19,69385.0,43.7915,43.8076,43.6382,43.7108,69385.0
2016-11-29 09:35:00,54.19,54.31,54.15,54.26,16462.0,43.7108,43.8076,43.6785,43.7673,16462.0
2016-11-29 09:40:00,54.27,54.27,54.13,54.2,22426.0,43.7753,43.7753,43.6624,43.7189,22426.0
2016-11-29 09:45:00,54.2,54.2,54.01,54.02,20026.0,43.7189,43.7189,43.5656,43.5737,20026.0
2016-11-29 09:50:00,54.03,54.05,53.92,53.97,29239.0,43.5817,43.5979,43.493,43.5333,29239.0
2016-11-29 09:55:00,53.96,54.15,53.95,54.15,22037.0,43.5253,43.6785,43.5172,43.6785,22037.0
2016-11-29 10:00:00,54.18,54.22,54.12,54.18,26097.0,43.7027,43.735,43.6543,43.7027,26097.0
2016-11-29 10:05:00,54.18,54.23,54.15,54.18,14168.0,43.7027,43.7431,43.6785,43.7027,14168.0
2016-11-29 10:10:00,54.18,54.29,54.18,54.29,10649.0,43.7027,43.7915,43.7027,43.7915,10649.0
2016-11-29 10:15:00,54.29,54.33,54.24,54.31,20759.0,43.7915,43.8237,43.7511,43.8076,20759.0
2016-11-29 10:20:00,54.3,54.36,54.29,54.32,18268.0,43.7995,43.8479,43.7915,43.8156,18268.0
2016-11-29 10:25:00,54.33,54.36,54.22,54.24,270695.0,43.8237,43.8479,43.735,43.7511,270695.0
2016-11-29 10:30:00,54.26,54.35,54.24,54.24,55734.0,43.7673,43.8398,43.7511,43.7511,55734.0
2016-11-29 10:35:00,54.23,54.24,54.14,54.15,19233.0,43.7431,43.7511,43.6705,43.6785,19233.0
2016-11-29 10:40:00,54.16,54.23,54.12,54.19,18131.0,43.6866,43.7431,43.6543,43.7108,18131.0
2016-11-29 10:45:00,54.19,54.26,54.18,54.26,15358.0,43.7108,43.7673,43.7027,43.7673,15358.0
2016-11-29 10:50:00,54.25,54.3,54.24,54.29,15715.0,43.7592,43.7995,43.7511,43.7915,15715.0
2016-11-29 10:55:00,54.3,54.35,54.3,54.35,12810.0,43.7995,43.8398,43.7995,43.8398,12810.0
2016-11-29 11:00:00,54.36,54.39,54.34,54.36,14463.0,43.8479,43.8721,43.8318,43.8479,14463.0
2016-11-29 11:05:00,54.36,54.42,54.35,54.41,13549.0,43.8479,43.8963,43.8398,43.8882,13549.0
2016-11-29 11:10:00,54.41,54.46,54.4,54.45,16621.0,43.8882,43.9286,43.8802,43.9205,16621.0
2016-11-29 11:15:00,54.44,54.44,54.31,54.32,18315.0,43.9124,43.9124,43.8076,43.8156,18315.0
2016-11-29 11:20:00,54.33,54.37,54.32,54.35,19909.0,43.8237,43.856,43.8156,43.8398,19909.0
2016-11-29 11:25:00,54.35,54.36,54.33,54.34,18957.0,43.8398,43.8479,43.8237,43.8318,18957.0
2016-11-29 11:30:00,54.34,54.47,54.33,54.46,22887.0,43.8318,43.9366,43.8237,43.9286,22887.0
2016-11-29 11:35:00,54.46,54.51,54.45,54.51,19604.0,43.9286,43.9689,43.9205,43.9689,19604.0
2016-11-29 11:40:00,54.5,54.57,54.5,54.5,22155.0,43.9608,44.0173,43.9608,43.9608,22155.0
2016-11-29 11:45:00,54.52,54.52,54.43,54.47,12600.0,43.977,43.977,43.9044,43.9366,12600.0
2016-11-29 11:50:00,54.46,54.47,54.33,54.34,15972.0,43.9286,43.9366,43.8237,43.8318,15972.0
2016-11-29 11:55:00,54.33,54.36,54.31,54.31,14381.0,43.8237,43.8479,43.8076,43.8076,14381.0
2016-11-29 12:00:00,54.32,54.32,54.23,54.25,25267.0,43.8156,43.8156,43.7431,43.7592,25267.0
2016-11-29 12:05:00,54.25,54.25,54.21,54.23,13161.0,43.7592,43.7592,43.7269,43.7431,13161.0
2016-11-29 12:10:00,54.23,54.26,54.21,54.22,9598.0,43.7431,43.7673,43.7269,43.735,9598.0
2016-11-29 12:15:00,54.21,54.23,54.17,54.2,27177.0,43.7269,43.7431,43.6947,43.7189,27177.0
2016-11-29 12:20:00,54.2,54.2,54.13,54.13,8270.0,43.7189,43.7189,43.6624,43.6624,8270.0
2016-11-29 12:25:00,54.13,54.19,54.12,54.18,24677.0,43.6624,43.7108,43.6543,43.7027,24677.0
2016-11-29 12:30:00,54.18,54.25,54.16,54.25,17759.0,43.7027,43.7592,43.6866,43.7592,17759.0
2016-11-29 12:35:00,54.24,54.31,54.24,54.28,13252.0,43.7511,43.8076,43.7511,43.7834,13252.0
2016-11-29 12:40:00,54.28,54.32,54.27,54.29,14236.0,43.7834,43.8156,43.7753,43.7915,14236.0
2016-11-29 12:45:00,54.29,54.29,54.26,54.26,14335.0,43.7915,43.7915,43.7673,43.7673,14335.0
2016-11-29 12:50:00,54.27,54.3,54.26,54.3,9281.0,43.7753,43.7995,43.7673,43.7995,9281.0
2016-11-29 12:55:00,54.3,54.39,54.28,54.39,30501.0,43.7995,43.8721,43.7834,43.8721,30501.0
2016-11-29 13:00:00,54.39,54.39,54.37,54.38,24917.0,43.8721,43.8721,43.856,43.864,24917.0
2016-11-29 13:05:00,54.38,54.39,54.37,54.38,19625.0,43.864,43.8721,43.856,43.864,19625.0
2016-11-29 13:10:00,54.39,54.39,54.32,54.33,22487.0,43.8721,43.8721,43.8156,43.8237,22487.0
2016-11-29 13:15:00,54.32,54.33,54.27,54.27,6167.0,43.8156,43.8237,43.7753,43.7753,6167.0
2016-11-29 13:20:00,54.28,54.33,54.28,54.3,27571.0,43.7834,43.8237,43.7834,43.7995,27571.0
2016-11-29 13:25:00,54.32,54.35,54.31,54.34,11962.0,43.8156,43.8398,43.8076,43.8318,11962.0
2016-11-29 13:30:00,54.35,54.36,54.33,54.33,14383.0,43.8398,43.8479,43.8237,43.8237,14383.0
2016-11-29 13:35:00,54.34,54.42,54.33,54.42,60949.0,43.8318,43.8963,43.8237,43.8963,60949.0
2016-11-29 13:40:00,54.41,54.42,54.38,54.39,7794.0,43.8882,43.8963,43.864,43.8721,7794.0
2016-11-29 13:45:00,54.4,54.44,54.39,54.43,27205.0,43.8802,43.9124,43.8721,43.9044,27205.0
2016-11-29 13:50:00,54.42,54.43,54.39,54.4,16685.0,43.8963,43.9044,43.8721,43.8802,16685.0
2016-11-29 13:55:00,54.4,54.42,54.38,54.4,25952.0,43.8802,43.8963,43.864,43.8802,25952.0
2016-11-29 14:00:00,54.41,54.53,54.41,54.53,20976.0,43.8882,43.985,43.8882,43.985,20976.0
2016-11-29 14:05:00,54.52,54.58,54.52,54.54,22025.0,43.977,44.0254,43.977,43.9931,22025.0
2016-11-29 14:10:00,54.54,54.54,54.51,54.53,9042.0,43.9931,43.9931,43.9689,43.985,9042.0
2016-11-29 14:15:00,54.53,54.59,54.51,54.54,29182.0,43.985,44.0334,43.9689,43.9931,29182.0
2016-11-29 14:20:00,54.53,54.58,54.51,54.57,10536.0,43.985,44.0254,43.9689,44.0173,10536.0
2016-11-29 14:25:00,54.56,54.56,54.51,54.51,12800.0,44.0092,44.0092,43.9689,43.9689,12800.0
2016-11-29 14:30:00,54.5,54.55,54.49,54.51,71128.0,43.9608,44.0012,43.9528,43.9689,71128.0
2016-11-29 14:35:00,54.51,54.52,54.5,54.51,18750.0,43.9689,43.977,43.9608,43.9689,18750.0
2016-11-29 14:40:00,54.51,54.55,54.49,54.52,40349.0,43.9689,44.0012,43.9528,43.977,40349.0
2016-11-29 14:45:00,54.52,54.53,54.49,54.5,9009.0,43.977,43.985,43.9528,43.9608,9009.0
2016-11-29 14:50:00,54.5,54.5,54.43,54.45,24822.0,43.9608,43.9608,43.9044,43.9205,24822.0
2016-11-29 14:55:00,54.44,54.45,54.39,54.4,12362.0,43.9124,43.9205,43.8721,43.8802,12362.0
2016-11-29 15:00:00,54.4,54.41,54.34,54.38,22899.0,43.8802,43.8882,43.8318,43.864,22899.0
2016-11-29 15:05:00,54.38,54.38,54.34,54.36,78136.0,43.864,43.864,43.8318,43.8479,78136.0
2016-11-29 15:10:00,54.36,54.4,54.33,54.36,66505.0,43.8479,43.8802,43.8237,43.8479,66505.0
2016-11-29 15:15:00,54.37,54.38,54.32,54.38,22167.0,43.856,43.864,43.8156,43.864,22167.0
2016-11-29 15:20:00,54.37,54.38,54.32,54.33,78878.0,43.856,43.864,43.8156,43.8237,78878.0
2016-11-29 15:25:00,54.33,54.39,54.31,54.37,31453.0,43.8237,43.8721,43.8076,43.856,31453.0
2016-11-29 15:30:00,54.37,54.42,54.33,54.42,38321.0,43.856,43.8963,43.8237,43.8963,38321.0
2016-11-29 15:35:00,54.41,54.44,54.37,54.38,36297.0,43.8882,43.9124,43.856,43.864,36297.0
2016-11-29 15:40:00,54.38,54.47,54.38,54.44,90559.0,43.864,43.9366,43.864,43.9124,90559.0
2016-11-29 15:45:00,54.44,54.44,54.34,54.34,68309.0,43.9124,43.9124,43.8318,43.8318,68309.0
2016-11-29 15:50:00,54.34,54.39,54.33,54.37,91247.0,43.8318,43.8721,43.8237,43.856,91247.0
2016-11-29 15:55:00,54.37,54.41,54.36,54.41,131457.0,43.856,43.8882,43.8479,43.8882,131457.0
2016-11-30 09:30:00,54.8,55.26,54.8,55.22,126354.0,44.2028,44.5739,44.2028,44.5416,126354.0
2016-11-30 09:35:00,55.21,55.4,55.18,55.38,181113.0,44.5335,44.6868,44.5093,44.6707,181113.0
2016-11-30 09:40:00,55.4,55.75,55.37,55.71,103255.0,44.6868,44.9691,44.6626,44.9369,103255.0
2016-11-30 09:45:00,55.71,55.88,55.64,55.86,91240.0,44.9369,45.074,44.8804,45.0578,91240.0
2016-11-30 09:50:00,55.85,55.86,55.7,55.82,42270.0,45.0498,45.0578,44.9288,45.0256,42270.0
2016-11-30 09:55:00,55.83,55.86,55.76,55.82,55130.0,45.0336,45.0578,44.9772,45.0256,55130.0
2016-11-30 10:00:00,55.8,55.81,55.73,55.79,48127.0,45.0094,45.0175,44.953,45.0014,48127.0
2016-11-30 10:05:00,55.8,55.97,55.8,55.97,58550.0,45.0094,45.1466,45.0094,45.1466,58550.0
2016-11-30 10:10:00,55.95,56.0,55.84,55.95,91011.0,45.1304,45.1708,45.0417,45.1304,91011.0
2016-11-30 10:15:00,55.96,56.0,55.93,55.97,75269.0,45.1385,45.1708,45.1143,45.1466,75269.0
2016-11-30 10:20:00,55.95,55.99,55.81,55.86,62009.0,45.1304,45.1627,45.0175,45.0578,62009.0
2016-11-30 10:25:00,55.85,55.98,55.8,55.93,314289.0,45.0498,45.1546,45.0094,45.1143,314289.0
2016-11-30 10:30:00,55.96,56.1,55.93,56.0,116062.0,45.1385,45.2514,45.1143,45.1708,116062.0
2016-11-30 10:35:00,55.98,56.04,55.94,55.98,50909.0,45.1546,45.203,45.1224,45.1546,50909.0
2016-11-30 10:40:00,55.98,56.14,55.96,56.08,127340.0,45.1546,45.2837,45.1385,45.2353,127340.0
2016-11-30 10:45:00,56.08,56.37,56.06,56.33,168971.0,45.2353,45.4692,45.2192,45.437,168971.0
2016-11-30 10:50:00,56.34,56.42,56.28,56.31,186574.0,45.445,45.5096,45.3966,45.4208,186574.0
2016-11-30 10:55:00,56.31,56.4,56.3,56.36,73180.0,45.4208,45.4934,45.4128,45.4612,73180.0
2016-11-30 11:00:00,56.36,56.42,56.31,56.37,51135.0,45.4612,45.5096,45.4208,45.4692,51135.0
2016-11-30 11:05:00,56.37,56.59,56.37,56.57,135084.0,45.4692,45.6467,45.4692,45.6305,135084.0
2016-11-30 11:10:00,56.57,56.66,56.55,56.62,161033.0,45.6305,45.7031,45.6144,45.6709,161033.0
2016-11-30 11:15:00,56.62,56.79,56.6,56.76,97758.0,45.6709,45.808,45.6547,45.7838,97758.0
2016-11-30 11:20:00,56.77,56.92,56.77,56.91,157307.0,45.7919,45.9129,45.7919,45.9048,157307.0
2016-11-30 11:25:00,56.92,57.0,56.66,56.75,148112.0,45.9129,45.9774,45.7031,45.7757,148112.0
2016-11-30 11:30:00,56.75,56.97,56.71,56.95,101043.0,45.7757,45.9532,45.7435,45.9371,101043.0
2016-11-30 11:35:00,56.96,57.13,56.95,57.04,165223.0,45.9451,46.0823,45.9371,46.0097,165223.0
2016-11-30 11:40:00,57.04,57.22,57.0,57.22,111817.0,46.0097,46.1548,45.9774,46.1548,111817.0
2016-11-30 11:45:00,57.22,57.35,57.2,57.33,124902.0,46.1548,46.2597,46.1387,46.2436,124902.0
2016-11-30 11:50:00,57.34,57.43,57.27,57.28,126184.0,46.2516,46.3242,46.1952,46.2032,126184.0
2016-11-30 11:55:00,57.27,57.31,57.19,57.26,105924.0,46.1952,46.2274,46.1307,46.1871,105924.0
2016-11-30 12:00:00,57.25,57.3,57.17,57.18,61437.0,46.179,46.2194,46.1145,46.1226,61437.0
2016-11-30 12:05:00,57.17,57.32,57.17,57.32,63470.0,46.1145,46.2355,46.1145,46.2355,63470.0
2016-11-30 12:10:00,57.32,57.34,57.18,57.18,98626.0,46.2355,46.2516,46.1226,46.1226,98626.0
2016-11-30 12:15:00,57.16,57.17,56.99,57.01,70985.0,46.1065,46.1145,45.9693,45.9855,70985.0
2016-11-30 12:20:00,57.0,57.05,56.96,56.97,40146.0,45.9774,46.0177,45.9451,45.9532,40146.0
2016-11-30 12:25:00,56.97,56.98,56.9,56.91,20374.0,45.9532,45.9613,45.8967,45.9048,20374.0
2016-11-30 12:30:00,56.91,56.98,56.86,56.97,24159.0,45.9048,45.9613,45.8645,45.9532,24159.0
2016-11-30 12:35:00,56.96,57.08,56.95,57.05,42651.0,45.9451,46.0419,45.9371,46.0177,42651.0
2016-11-30 12:40:00,57.04,57.15,57.04,57.1,72149.0,46.0097,46.0984,46.0097,46.0581,72149.0
2016-11-30 12:45:00,57.11,57.11,57.01,57.03,33279.0,46.0661,46.0661,45.9855,46.0016,33279.0
2016-11-30 12:50:00,57.04,57.05,57.01,57.03,41967.0,46.0097,46.0177,45.9855,46.0016,41967.0
2016-11-30 12:55:00,57.03,57.04,56.95,57.02,39535.0,46.0016,46.0097,45.9371,45.9935,39535.0
2016-11-30 13:00:00,57.01,57.12,56.99,57.12,56917.0,45.9855,46.0742,45.9693,46.0742,56917.0
2016-11-30 13:05:00,57.11,57.23,57.09,57.23,48898.0,46.0661,46.1629,46.05,46.1629,48898.0
2016-11-30 13:10:00,57.23,57.3,57.22,57.25,80696.0,46.1629,46.2194,46.1548,46.179,80696.0
2016-11-30 13:15:00,57.26,57.35,57.26,57.33,74721.0,46.1871,46.2597,46.1871,46.2436,74721.0
2016-11-30 13:20:00,57.33,57.39,57.3,57.3,95294.0,46.2436,46.292,46.2194,46.2194,95294.0
2016-11-30 13:25:00,57.3,57.31,57.18,57.18,43893.0,46.2194,46.2274,46.1226,46.1226,43893.0
2016-11-30 13:30:00,57.18,57.18,57.07,57.07,84520.0,46.1226,46.1226,46.0339,46.0339,84520.0
2016-11-30 13:35:00,57.08,57.16,57.02,57.06,72768.0,46.0419,46.1065,45.9935,46.0258,72768.0
2016-11-30 13:40:00,57.07,57.11,57.0,57.08,108004.0,46.0339,46.0661,45.9774,46.0419,108004.0
2016-11-30 13:45:00,57.08,57.14,57.03,57.06,27617.0,46.0419,46.0903,46.0016,46.0258,27617.0
2016-11-30 13:50:00,57.07,57.07,57.05,57.05,39302.0,46.0339,46.0339,46.0177,46.0177,39302.0
2016-11-30 13:55:00,57.06,57.07,56.99,57.0,36398.0,46.0258,46.0339,45.9693,45.9774,36398.0
2016-11-30 14:00:00,57.0,57.01,56.9,56.91,77582.0,45.9774,45.9855,45.8967,45.9048,77582.0
2016-11-30 14:05:00,56.91,56.93,56.83,56.84,53694.0,45.9048,45.9209,45.8403,45.8483,53694.0
2016-11-30 14:10:00,56.84,56.85,56.8,56.83,31917.0,45.8483,45.8564,45.8161,45.8403,31917.0
2016-11-30 14:15:00,56.83,56.96,56.81,56.81,50904.0,45.8403,45.9451,45.8241,45.8241,50904.0
2016-11-30 14:20:00,56.81,56.87,56.75,56.75,47213.0,45.8241,45.8725,45.7757,45.7757,47213.0
2016-11-30 14:25:00,56.75,56.76,56.66,56.67,95211.0,45.7757,45.7838,45.7031,45.7112,95211.0
2016-11-30 14:30:00,56.68,56.76,56.6,56.7,93748.0,45.7193,45.7838,45.6547,45.7354,93748.0
2016-11-30 14:35:00,56.7,56.73,56.67,56.7,33928.0,45.7354,45.7596,45.7112,45.7354,33928.0
2016-11-30 14:40:00,56.7,56.71,56.62,56.62,41051.0,45.7354,45.7435,45.6709,45.6709,41051.0
2016-11-30 14:45:00,56.62,56.67,56.61,56.66,27116.0,45.6709,45.7112,45.6628,45.7031,27116.0
2016-11-30 14:50:00,56.65,56.7,56.65,56.68,33550.0,45.6951,45.7354,45.6951,45.7193,33550.0
2016-11-30 14:55:00,56.68,56.68,56.59,56.63,41569.0,45.7193,45.7193,45.6467,45.6789,41569.0
2016-11-30 15:00:00,56.62,56.66,56.57,56.62,56641.0,45.6709,45.7031,45.6305,45.6709,56641.0
2016-11-30 15:05:00,56.62,56.62,56.52,56.53,37793.0,45.6709,45.6709,45.5902,45.5983,37793.0
2016-11-30 15:10:00,56.53,56.55,56.47,56.55,44839.0,45.5983,45.6144,45.5499,45.6144,44839.0
2016-11-30 15:15:00,56.55,56.64,56.55,56.61,43016.0,45.6144,45.687,45.6144,45.6628,43016.0
2016-11-30 15:20:00,56.61,56.65,56.56,56.56,48937.0,45.6628,45.6951,45.6225,45.6225,48937.0
2016-11-30 15:25:00,56.57,56.68,56.56,56.67,78117.0,45.6305,45.7193,45.6225,45.7112,78117.0
2016-11-30 15:30:00,56.67,56.68,56.63,56.65,79588.0,45.7112,45.7193,45.6789,45.6951,79588.0
2016-11-30 15:35:00,56.64,56.68,56.63,56.68,72499.0,45.687,45.7193,45.6789,45.7193,72499.0
2016-11-30 15:40:00,56.68,56.68,56.56,56.62,133414.0,45.7193,45.7193,45.6225,45.6709,133414.0
2016-11-30 15:45:00,56.62,56.69,56.58,56.66,157812.0,45.6709,45.7273,45.6386,45.7031,157812.0
2016-11-30 15:50:00,56.66,56.67,56.61,56.66,132405.0,45.7031,45.7112,45.6628,45.7031,132405.0
2016-11-30 15:55:00,56.66,56.66,56.46,56.48,434067.0,45.7031,45.7031,45.5418,45.5579,434067.0
2016-12-01 09:30:00,56.73,56.91,56.42,56.7,163416.0,45.7596,45.9048,45.5096,45.7354,163416.0
2016-12-01 09:35:00,56.72,56.85,56.58,56.77,72895.0,45.7515,45.8564,45.6386,45.7919,72895.0
2016-12-01 09:40:00,56.75,56.75,56.6,56.64,61716.0,45.7757,45.7757,45.6547,45.687,61716.0
2016-12-01 09:45:00,56.65,56.94,56.64,56.87,107798.0,45.6951,45.929,45.687,45.8725,107798.0
2016-12-01 09:50:00,56.87,56.91,56.8,56.88,66444.0,45.8725,45.9048,45.8161,45.8806,66444.0
2016-12-01 09:55:00,56.87,56.99,56.85,56.94,137988.0,45.8725,45.9693,45.8564,45.929,137988.0
2016-12-01 10:00:00,56.92,57.16,56.92,57.12,126436.0,45.9129,46.1065,45.9129,46.0742,126436.0
2016-12-01 10:05:00,57.1,57.18,56.99,57.16,107102.0,46.0581,46.1226,45.9693,46.1065,107102.0
2016-12-01 10:10:00,57.15,57.24,57.09,57.19,66919.0,46.0984,46.171,46.05,46.1307,66919.0
2016-12-01 10:15:00,57.19,57.28,57.18,57.2,50555.0,46.1307,46.2032,46.1226,46.1387,50555.0
2016-12-01 10:20:00,57.21,57.22,57.04,57.14,76990.0,46.1468,46.1548,46.0097,46.0903,76990.0
2016-12-01 10:25:00,57.13,57.18,56.99,57.01,44889.0,46.0823,46.1226,45.9693,45.9855,44889.0
2016-12-01 10:30:00,57.0,57.1,56.95,57.06,61265.0,45.9774,46.0581,45.9371,46.0258,61265.0
2016-12-01 10:35:00,57.05,57.21,57.04,57.1,41518.0,46.0177,46.1468,46.0097,46.0581,41518.0
2016-12-01 10:40:00,57.09,57.17,57.04,57.1,27382.0,46.05,46.1145,46.0097,46.0581,27382.0
2016-12-01 10:45:00,57.1,57.27,57.09,57.27,58948.0,46.0581,46.1952,46.05,46.1952,58948.0
2016-12-01 10:50:00,57.26,57.35,57.21,57.33,39376.0,46.1871,46.2597,46.1468,46.2436,39376.0
2016-12-01 10:55:00,57.33,57.33,57.14,57.16,38297.0,46.2436,46.2436,46.0903,46.1065,38297.0
2016-12-01 11:00:00,57.17,57.29,57.16,57.21,56622.0,46.1145,46.2113,46.1065,46.1468,56622.0
2016-12-01 11:05:00,57.21,57.24,57.18,57.21,22579.0,46.1468,46.171,46.1226,46.1468,22579.0
2016-12-01 11:10:00,57.21,57.24,57.15,57.2,66184.0,46.1468,46.171,46.0984,46.1387,66184.0
2016-12-01 11:15:00,57.2,57.21,57.03,57.11,180502.0,46.1387,46.1468,46.0016,46.0661,180502.0
2016-12-01 11:20:00,57.12,57.18,56.96,57.13,82493.0,46.0742,46.1226,45.9451,46.0823,82493.0
2016-12-01 11:25:00,57.12,57.13,57.1,57.12,34457.0,46.0742,46.0823,46.0581,46.0742,34457.0
2016-12-01 11:30:00,57.1,57.15,57.1,57.15,35303.0,46.0581,46.0984,46.0581,46.0984,35303.0
2016-12-01 11:35:00,57.15,57.23,57.14,57.19,38819.0,46.0984,46.1629,46.0903,46.1307,38819.0
2016-12-01 11:40:00,57.18,57.3,57.14,57.24,29448.0,46.1226,46.2194,46.0903,46.171,29448.0
2016-12-01 11:45:00,57.24,57.32,57.24,57.26,20772.0,46.171,46.2355,46.171,46.1871,20772.0
2016-12-01 11:50:00,57.27,57.36,57.24,57.34,39296.0,46.1952,46.2678,46.171,46.2516,39296.0
2016-12-01 11:55:00,57.34,57.37,57.32,57.35,48652.0,46.2516,46.2758,46.2355,46.2597,48652.0
2016-12-01 12:00:00,57.36,57.38,57.3,57.31,26026.0,46.2678,46.2839,46.2194,46.2274,26026.0
2016-12-01 12:05:00,57.3,57.33,57.3,57.3,39957.0,46.2194,46.2436,46.2194,46.2194,39957.0
2016-12-01 12:10:00,57.3,57.35,57.3,57.31,26419.0,46.2194,46.2597,46.2194,46.2274,26419.0
2016-12-01 12:15:00,57.3,57.35,57.3,57.32,29203.0,46.2194,46.2597,46.2194,46.2355,29203.0
2016-12-01 12:20:00,57.32,57.35,57.3,57.31,23760.0,46.2355,46.2597,46.2194,46.2274,23760.0
2016-12-01 12:25:00,57.32,57.36,57.3,57.34,35446.0,46.2355,46.2678,46.2194,46.2516,35446.0
2016-12-01 12:30:00,57.33,57.37,57.31,57.37,35211.0,46.2436,46.2758,46.2274,46.2758,35211.0
2016-12-01 12:35:00,57.37,57.4,57.3,57.3,34036.0,46.2758,46.3,46.2194,46.2194,34036.0
2016-12-01 12:40:00,57.31,57.39,57.3,57.38,101519.0,46.2274,46.292,46.2194,46.2839,101519.0
2016-12-01 12:45:00,57.37,57.41,57.35,57.4,39958.0,46.2758,46.3081,46.2597,46.3,39958.0
2016-12-01 12:50:00,57.4,57.41,57.36,57.36,40126.0,46.3,46.3081,46.2678,46.2678,40126.0
2016-12-01 12:55:00,57.36,57.36,57.23,57.26,53526.0,46.2678,46.2678,46.1629,46.1871,53526.0
2016-12-01 13:00:00,57.25,57.26,57.2,57.2,25659.0,46.179,46.1871,46.1387,46.1387,25659.0
2016-12-01 13:05:00,57.21,57.23,57.14,57.15,23366.0,46.1468,46.1629,46.0903,46.0984,23366.0
2016-12-01 13:10:00,57.16,57.25,57.15,57.25,26711.0,46.1065,46.179,46.0984,46.179,26711.0
2016-12-01 13:15:00,57.24,57.29,57.23,57.29,16143.0,46.171,46.2113,46.1629,46.2113,16143.0
2016-12-01 13:20:00,57.28,57.29,57.21,57.24,26734.0,46.2032,46.2113,46.1468,46.171,26734.0
2016-12-01 13:25:00,57.24,57.25,57.23,57.25,17071.0,46.171,46.179,46.1629,46.179,17071.0
2016-12-01 13:30:00,57.25,57.48,57.24,57.36,129078.0,46.179,46.3646,46.171,46.2678,129078.0
2016-12-01 13:35:00,57.35,57.37,57.26,57.32,44423.0,46.2597,46.2758,46.1871,46.2355,44423.0
2016-12-01 13:40:00,57.32,57.37,57.31,57.31,18356.0,46.2355,46.2758,46.2274,46.2274,18356.0
2016-12-01 13:45:00,57.31,57.36,57.3,57.3,42621.0,46.2274,46.2678,46.2194,46.2194,42621.0
2016-12-01 13:50:00,57.31,57.34,57.22,57.26,31354.0,46.2274,46.2516,46.1548,46.1871,31354.0
2016-12-01 13:55:00,57.26,57.35,57.26,57.34,38029.0,46.1871,46.2597,46.1871,46.2516,38029.0
2016-12-01 14:00:00,57.35,57.38,57.34,57.35,23988.0,46.2597,46.2839,46.2516,46.2597,23988.0
2016-12-01 14:05:00,57.36,57.36,57.22,57.24,72766.0,46.2678,46.2678,46.1548,46.171,72766.0
2016-12-01 14:10:00,57.25,57.29,57.24,57.25,48410.0,46.179,46.2113,46.171,46.179,48410.0
2016-12-01 14:15:00,57.25,57.27,57.17,57.24,32753.0,46.179,46.1952,46.1145,46.171,32753.0
2016-12-01 14:20:00,57.24,57.26,57.17,57.26,26549.0,46.171,46.1871,46.1145,46.1871,26549.0
2016-12-01 14:25:00,57.26,57.29,57.24,57.24,70547.0,46.1871,46.2113,46.171,46.171,70547.0
2016-12-01 14:30:00,57.24,57.25,57.16,57.16,12269.0,46.171,46.179,46.1065,46.1065,12269.0
2016-12-01 14:35:00,57.15,57.23,57.12,57.13,33989.0,46.0984,46.1629,46.0742,46.0823,33989.0
2016-12-01 14:40:00,57.13,57.19,57.13,57.19,31182.0,46.0823,46.1307,46.0823,46.1307,31182.0
2016-12-01 14:45:00,57.19,57.19,57.07,57.12,54651.0,46.1307,46.1307,46.0339,46.0742,54651.0
2016-12-01 14:50:00,57.12,57.13,57.07,57.07,31086.0,46.0742,46.0823,46.0339,46.0339,31086.0
2016-12-01 14:55:00,57.07,57.14,57.06,57.08,26607.0,46.0339,46.0903,46.0258,46.0419,26607.0
2016-12-01 15:00:00,57.08,57.12,57.03,57.07,29630.0,46.0419,46.0742,46.0016,46.0339,29630.0
2016-12-01 15:05:00,57.07,57.07,56.92,56.97,40054.0,46.0339,46.0339,45.9129,45.9532,40054.0
2016-12-01 15:10:00,56.96,57.01,56.93,56.94,41113.0,45.9451,45.9855,45.9209,45.929,41113.0
2016-12-01 15:15:00,56.94,57.05,56.91,56.92,82554.0,45.929,46.0177,45.9048,45.9129,82554.0
2016-12-01 15:20:00,56.92,56.92,56.76,56.77,97294.0,45.9129,45.9129,45.7838,45.7919,97294.0
2016-12-01 15:25:00,56.77,56.78,56.7,56.76,94391.0,45.7919,45.7999,45.7354,45.7838,94391.0
2016-12-01 15:30:00,56.77,56.81,56.74,56.78,64000.0,45.7919,45.8241,45.7677,45.7999,64000.0
2016-12-01 15:35:00,56.78,56.78,56.71,56.73,65729.0,45.7999,45.7999,45.7435,45.7596,65729.0
2016-12-01 15:40:00,56.73,56.76,56.7,56.75,70268.0,45.7596,45.7838,45.7354,45.7757,70268.0
2016-12-01 15:45:00,56.75,56.75,56.63,56.64,105588.0,45.7757,45.7757,45.6789,45.687,105588.0
2016-12-01 15:50:00,56.64,56.75,56.63,56.74,131666.0,45.687,45.7757,45.6789,45.7677,131666.0
2016-12-01 15:55:00,56.74,56.81,56.73,56.78,303988.0,45.7677,45.8241,45.7596,45.7999,303988.0
2016-12-02 09:30:00,56.58,56.74,56.47,56.52,86792.0,45.6386,45.7677,45.5499,45.5902,86792.0
2016-12-02 09:35:00,56.51,56.6,56.31,56.58,42560.0,45.5821,45.6547,45.4208,45.6386,42560.0
2016-12-02 09:40:00,56.57,56.62,56.52,56.59,26099.0,45.6305,45.6709,45.5902,45.6467,26099.0
2016-12-02 09:45:00,56.59,56.71,56.58,56.68,22035.0,45.6467,45.7435,45.6386,45.7193,22035.0
2016-12-02 09:50:00,56.69,56.9,56.67,56.8,96306.0,45.7273,45.8967,45.7112,45.8161,96306.0
2016-12-02 09:55:00,56.79,56.82,56.76,56.8,28974.0,45.808,45.8322,45.7838,45.8161,28974.0
2016-12-02 10:00:00,56.8,56.85,56.75,56.76,51576.0,45.8161,45.8564,45.7757,45.7838,51576.0
2016-12-02 10:05:00,56.76,56.84,56.76,56.79,28578.0,45.7838,45.8483,45.7838,45.808,28578.0
2016-12-02 10:10:00,56.79,56.85,56.74,56.78,56785.0,45.808,45.8564,45.7677,45.7999,56785.0
2016-12-02 10:15:00,56.79,56.81,56.68,56.75,32448.0,45.808,45.8241,45.7193,45.7757,32448.0
2016-12-02 10:20:00,56.76,56.76,56.59,56.62,29647.0,45.7838,45.7838,45.6467,45.6709,29647.0
2016-12-02 10:25:00,56.62,56.73,56.62,56.7,22718.0,45.6709,45.7596,45.6709,45.7354,22718.0
2016-12-02 10:30:00,56.7,56.71,56.61,56.61,27951.0,45.7354,45.7435,45.6628,45.6628,27951.0
2016-12-02 10:35:00,56.61,56.65,56.59,56.61,20730.0,45.6628,45.6951,45.6467,45.6628,20730.0
2016-12-02 10:40:00,56.61,56.61,56.52,56.6,22273.0,45.6628,45.6628,45.5902,45.6547,22273.0
2016-12-02 10:45:00,56.6,56.63,56.46,56.47,38170.0,45.6547,45.6789,45.5418,45.5499,38170.0
2016-12-02 10:50:00,56.47,56.54,56.47,56.51,26786.0,45.5499,45.6063,45.5499,45.5821,26786.0
2016-12-02 10:55:00,56.52,56.53,56.48,56.49,20588.0,45.5902,45.5983,45.5579,45.566,20588.0
2016-12-02 11:00:00,56.49,56.51,56.41,56.47,31442.0,45.566,45.5821,45.5015,45.5499,31442.0
2016-12-02 11:05:00,56.47,56.56,56.46,56.51,15222.0,45.5499,45.6225,45.5418,45.5821,15222.0
2016-12-02 11:10:00,56.52,56.61,56.49,56.61,22122.0,45.5902,45.6628,45.566,45.6628,22122.0
2016-12-02 11:15:00,56.61,56.61,56.49,56.56,55221.0,45.6628,45.6628,45.566,45.6225,55221.0
2016-12-02 11:20:00,56.57,56.59,56.55,56.55,25021.0,45.6305,45.6467,45.6144,45.6144,25021.0
2016-12-02 11:25:00,56.56,56.59,56.55,56.57,29541.0,45.6225,45.6467,45.6144,45.6305,29541.0
2016-12-02 11:30:00,56.57,56.57,56.45,56.45,33152.0,45.6305,45.6305,45.5338,45.5338,33152.0
2016-12-02 11:35:00,56.45,56.49,56.43,56.43,17604.0,45.5338,45.566,45.5176,45.5176,17604.0
2016-12-02 11:40:00,56.42,56.43,56.35,56.35,16509.0,45.5096,45.5176,45.4531,45.4531,16509.0
2016-12-02 11:45:00,56.35,56.37,56.28,56.28,18658.0,45.4531,45.4692,45.3966,45.3966,18658.0
2016-12-02 11:50:00,56.29,56.29,56.19,56.24,32058.0,45.4047,45.4047,45.324,45.3644,32058.0
2016-12-02 11:55:00,56.25,56.26,56.2,56.22,20771.0,45.3724,45.3805,45.3321,45.3482,20771.0
2016-12-02 12:00:00,56.22,56.23,56.17,56.21,15813.0,45.3482,45.3563,45.3079,45.3402,15813.0
2016-12-02 12:05:00,56.21,56.24,56.17,56.23,21456.0,45.3402,45.3644,45.3079,45.3563,21456.0
2016-12-02 12:10:00,56.22,56.27,56.21,56.25,25205.0,45.3482,45.3886,45.3402,45.3724,25205.0
2016-12-02 12:15:00,56.25,56.3,56.24,56.28,18326.0,45.3724,45.4128,45.3644,45.3966,18326.0
2016-12-02 12:20:00,56.28,56.29,56.21,56.22,16294.0,45.3966,45.4047,45.3402,45.3482,16294.0
2016-12-02 12:25:00,56.22,56.23,56.17,56.17,13282.0,45.3482,45.3563,45.3079,45.3079,13282.0
2016-12-02 12:30:00,56.16,56.19,56.12,56.18,13837.0,45.2998,45.324,45.2676,45.316,13837.0
2016-12-02 12:35:00,56.17,56.17,56.06,56.07,15885.0,45.3079,45.3079,45.2192,45.2272,15885.0
2016-12-02 12:40:00,56.07,56.12,56.06,56.08,9705.0,45.2272,45.2676,45.2192,45.2353,9705.0
2016-12-02 12:45:00,56.08,56.17,56.07,56.15,25185.0,45.2353,45.3079,45.2272,45.2918,25185.0
2016-12-02 12:50:00,56.15,56.2,56.13,56.19,25732.0,45.2918,45.3321,45.2756,45.324,25732.0
2016-12-02 12:55:00,56.19,56.28,56.19,56.27,18360.0,45.324,45.3966,45.324,45.3886,18360.0
2016-12-02 13:00:00,56.26,56.26,56.18,56.18,8253.0,45.3805,45.3805,45.316,45.316,8253.0
2016-12-02 13:05:00,56.19,56.19,56.1,56.16,22655.0,45.324,45.324,45.2514,45.2998,22655.0
2016-12-02 13:10:00,56.16,56.18,56.07,56.08,19237.0,45.2998,45.316,45.2272,45.2353,19237.0
2016-12-02 13:15:00,56.08,56.14,56.07,56.1,17235.0,45.2353,45.2837,45.2272,45.2514,17235.0
2016-12-02 13:20:00,56.1,56.11,56.04,56.06,25584.0,45.2514,45.2595,45.203,45.2192,25584.0
2016-12-02 13:25:00,56.07,56.08,56.03,56.04,13271.0,45.2272,45.2353,45.195,45.203,13271.0
2016-12-02 13:30:00,56.03,56.09,56.02,56.05,14593.0,45.195,45.2434,45.1869,45.2111,14593.0
2016-12-02 13:35:00,56.05,56.09,56.05,56.09,19873.0,45.2111,45.2434,45.2111,45.2434,19873.0
2016-12-02 13:40:00,56.09,56.18,56.09,56.17,43373.0,45.2434,45.316,45.2434,45.3079,43373.0
2016-12-02 13:45:00,56.17,56.23,56.16,56.19,33545.0,45.3079,45.3563,45.2998,45.324,33545.0
2016-12-02 13:50:00,56.2,56.21,56.17,56.19,15774.0,45.3321,45.3402,45.3079,45.324,15774.0
2016-12-02 13:55:00,56.19,56.19,56.15,56.17,12642.0,45.324,45.324,45.2918,45.3079,12642.0
2016-12-02 14:00:00,56.17,56.17,56.09,56.13,11450.0,45.3079,45.3079,45.2434,45.2756,11450.0
2016-12-02 14:05:00,56.14,56.14,56.07,56.08,10345.0,45.2837,45.2837,45.2272,45.2353,10345.0
2016-12-02 14:10:00,56.08,56.11,56.07,56.1,22112.0,45.2353,45.2595,45.2272,45.2514,22112.0
2016-12-02 14:15:00,56.1,56.14,56.09,56.09,15969.0,45.2514,45.2837,45.2434,45.2434,15969.0
2016-12-02 14:20:00,56.1,56.12,56.09,56.12,10717.0,45.2514,45.2676,45.2434,45.2676,10717.0
2016-12-02 14:25:00,56.12,56.18,56.09,56.17,55279.0,45.2676,45.316,45.2434,45.3079,55279.0
2016-12-02 14:30:00,56.18,56.18,56.13,56.16,10618.0,45.316,45.316,45.2756,45.2998,10618.0
2016-12-02 14:35:00,56.15,56.21,56.15,56.19,21362.0,45.2918,45.3402,45.2918,45.324,21362.0
2016-12-02 14:40:00,56.18,56.2,56.16,56.2,15504.0,45.316,45.3321,45.2998,45.3321,15504.0
2016-12-02 14:45:00,56.2,56.21,56.16,56.18,15281.0,45.3321,45.3402,45.2998,45.316,15281.0
2016-12-02 14:50:00,56.17,56.18,56.16,56.16,14218.0,45.3079,45.316,45.2998,45.2998,14218.0
2016-12-02 14:55:00,56.16,56.17,56.1,56.1,21036.0,45.2998,45.3079,45.2514,45.2514,21036.0
2016-12-02 15:00:00,56.1,56.13,56.09,56.12,25951.0,45.2514,45.2756,45.2434,45.2676,25951.0
2016-12-02 15:05:00,56.13,56.14,56.08,56.11,28939.0,45.2756,45.2837,45.2353,45.2595,28939.0
2016-12-02 15:10:00,56.11,56.2,56.1,56.19,37974.0,45.2595,45.3321,45.2514,45.324,37974.0
2016-12-02 15:15:00,56.19,56.24,56.18,56.23,25666.0,45.324,45.3644,45.316,45.3563,25666.0
2016-12-02 15:20:00,56.23,56.23,56.2,56.22,17415.0,45.3563,45.3563,45.3321,45.3482,17415.0
2016-12-02 15:25:00,56.22,56.29,56.18,56.29,36574.0,45.3482,45.4047,45.316,45.4047,36574.0
2016-12-02 15:30:00,56.28,56.44,56.26,56.4,68494.0,45.3966,45.5257,45.3805,45.4934,68494.0
2016-12-02 15:35:00,56.39,56.41,56.34,56.36,52104.0,45.4854,45.5015,45.445,45.4612,52104.0
2016-12-02 15:40:00,56.36,56.38,56.33,56.34,46144.0,45.4612,45.4773,45.437,45.445,46144.0
2016-12-02 15:45:00,56.33,56.37,56.31,56.36,63614.0,45.437,45.4692,45.4208,45.4612,63614.0
2016-12-02 15:50:00,56.35,56.4,56.34,56.39,101828.0,45.4531,45.4934,45.445,45.4854,101828.0
2016-12-02 15:55:00,56.4,56.41,56.31,56.36,162499.0,45.4934,45.5015,45.4208,45.4612,162499.0
2016-12-05 09:30:00,56.81,56.82,56.45,56.65,75660.0,45.8241,45.8322,45.5338,45.6951,75660.0
2016-12-05 09:35:00,56.61,56.7,56.53,56.63,22910.0,45.6628,45.7354,45.5983,45.6789,22910.0
2016-12-05 09:40:00,56.61,56.71,56.55,56.57,23768.0,45.6628,45.7435,45.6144,45.6305,23768.0
2016-12-05 09:45:00,56.58,56.65,56.42,56.42,27473.0,45.6386,45.6951,45.5096,45.5096,27473.0
2016-12-05 09:50:00,56.42,56.54,56.42,56.44,12143.0,45.5096,45.6063,45.5096,45.5257,12143.0
2016-12-05 09:55:00,56.45,56.6,56.44,56.5,15931.0,45.5338,45.6547,45.5257,45.5741,15931.0
2016-12-05 10:00:00,56.51,56.64,56.5,56.57,58796.0,45.5821,45.687,45.5741,45.6305,58796.0
2016-12-05 10:05:00,56.57,56.65,56.52,56.65,33662.0,45.6305,45.6951,45.5902,45.6951,33662.0
2016-12-05 10:10:00,56.65,56.77,56.62,56.71,65648.0,45.6951,45.7919,45.6709,45.7435,65648.0
2016-12-05 10:15:00,56.72,56.72,56.62,56.7,23966.0,45.7515,45.7515,45.6709,45.7354,23966.0
2016-12-05 10:20:00,56.7,56.71,56.62,56.62,19032.0,45.7354,45.7435,45.6709,45.6709,19032.0
2016-12-05 10:25:00,56.63,56.7,56.59,56.67,22314.0,45.6789,45.7354,45.6467,45.7112,22314.0
2016-12-05 10:30:00,56.67,56.83,56.66,56.83,28457.0,45.7112,45.8403,45.7031,45.8403,28457.0
2016-12-05 10:35:00,56.83,56.84,56.72,56.78,20476.0,45.8403,45.8483,45.7515,45.7999,20476.0
2016-12-05 10:40:00,56.78,56.8,56.73,56.74,9654.0,45.7999,45.8161,45.7596,45.7677,9654.0
2016-12-05 10:45:00,56.73,56.77,56.66,56.7,14728.0,45.7596,45.7919,45.7031,45.7354,14728.0
2016-12-05 10:50:00,56.7,56.72,56.64,56.67,15788.0,45.7354,45.7515,45.687,45.7112,15788.0
2016-12-05 10:55:00,56.69,56.71,56.66,56.67,16531.0,45.7273,45.7435,45.7031,45.7112,16531.0
2016-12-05 11:00:00,56.67,56.8,56.66,56.8,17989.0,45.7112,45.8161,45.7031,45.8161,17989.0
2016-12-05 11:05:00,56.78,56.85,56.76,56.82,20176.0,45.7999,45.8564,45.7838,45.8322,20176.0
2016-12-05 11:10:00,56.82,56.9,56.79,56.86,27865.0,45.8322,45.8967,45.808,45.8645,27865.0
2016-12-05 11:15:00,56.86,56.94,56.83,56.94,25235.0,45.8645,45.929,45.8403,45.929,25235.0
2016-12-05 11:20:00,56.94,56.97,56.93,56.93,22314.0,45.929,45.9532,45.9209,45.9209,22314.0
2016-12-05 11:25:00,56.92,56.92,56.8,56.9,24180.0,45.9129,45.9129,45.8161,45.8967,24180.0
2016-12-05 11:30:00,56.9,56.93,56.86,56.86,19619.0,45.8967,45.9209,45.8645,45.8645,19619.0
2016-12-05 11:35:00,56.83,56.85,56.76,56.78,13259.0,45.8403,45.8564,45.7838,45.7999,13259.0
2016-12-05 11:40:00,56.77,56.81,56.71,56.77,12182.0,45.7919,45.8241,45.7435,45.7919,12182.0
2016-12-05 11:45:00,56.77,56.83,56.7,56.78,21548.0,45.7919,45.8403,45.7354,45.7999,21548.0
2016-12-05 11:50:00,56.76,56.79,56.69,56.69,20907.0,45.7838,45.808,45.7273,45.7273,20907.0
2016-12-05 11:55:00,56.69,56.76,56.68,56.69,29386.0,45.7273,45.7838,45.7193,45.7273,29386.0
2016-12-05 12:00:00,56.7,56.73,56.67,56.67,14370.0,45.7354,45.7596,45.7112,45.7112,14370.0
2016-12-05 12:05:00,56.67,56.69,56.59,56.64,11640.0,45.7112,45.7273,45.6467,45.687,11640.0
2016-12-05 12:10:00,56.64,56.71,56.63,56.7,15885.0,45.687,45.7435,45.6789,45.7354,15885.0
2016-12-05 12:15:00,56.7,56.75,56.66,56.73,21094.0,45.7354,45.7757,45.7031,45.7596,21094.0
2016-12-05 12:20:00,56.72,56.73,56.63,56.67,13556.0,45.7515,45.7596,45.6789,45.7112,13556.0
2016-12-05 12:25:00,56.68,56.7,56.66,56.66,14905.0,45.7193,45.7354,45.7031,45.7031,14905.0
2016-12-05 12:30:00,56.65,56.7,56.64,56.66,15660.0,45.6951,45.7354,45.687,45.7031,15660.0
2016-12-05 12:35:00,56.65,56.74,56.65,56.74,29595.0,45.6951,45.7677,45.6951,45.7677,29595.0
2016-12-05 12:40:00,56.73,56.74,56.7,56.71,17930.0,45.7596,45.7677,45.7354,45.7435,17930.0
2016-12-05 12:45:00,56.71,56.71,56.64,56.65,16190.0,45.7435,45.7435,45.687,45.6951,16190.0
2016-12-05 12:50:00,56.66,56.7,56.65,56.67,19888.0,45.7031,45.7354,45.6951,45.7112,19888.0
2016-12-05 12:55:00,56.68,56.71,56.67,56.7,18829.0,45.7193,45.7435,45.7112,45.7354,18829.0
2016-12-05 13:00:00,56.71,56.74,56.68,56.72,16248.0,45.7435,45.7677,45.7193,45.7515,16248.0
2016-12-05 13:05:00,56.72,56.72,56.66,56.67,25220.0,45.7515,45.7515,45.7031,45.7112,25220.0
2016-12-05 13:10:00,56.67,56.68,56.62,56.64,19775.0,45.7112,45.7193,45.6709,45.687,19775.0
2016-12-05 13:15:00,56.64,56.67,56.63,56.64,17433.0,45.687,45.7112,45.6789,45.687,17433.0
2016-12-05 13:20:00,56.64,56.68,56.61,56.62,36458.0,45.687,45.7193,45.6628,45.6709,36458.0
2016-12-05 13:25:00,56.62,56.65,56.61,56.63,39581.0,45.6709,45.6951,45.6628,45.6789,39581.0
2016-12-05 13:30:00,56.63,56.65,56.62,56.63,22148.0,45.6789,45.6951,45.6709,45.6789,22148.0
2016-12-05 13:35:00,56.63,56.63,56.58,56.58,14025.0,45.6789,45.6789,45.6386,45.6386,14025.0
2016-12-05 13:40:00,56.58,56.61,56.55,56.55,24304.0,45.6386,45.6628,45.6144,45.6144,24304.0
2016-12-05 13:45:00,56.55,56.58,56.52,56.57,36576.0,45.6144,45.6386,45.5902,45.6305,36576.0
2016-12-05 13:50:00,56.57,56.58,56.54,56.57,13882.0,45.6305,45.6386,45.6063,45.6305,13882.0
2016-12-05 13:55:00,56.57,56.58,56.52,56.53,13476.0,45.6305,45.6386,45.5902,45.5983,13476.0
2016-12-05 14:00:00,56.52,56.55,56.51,56.54,25301.0,45.5902,45.6144,45.5821,45.6063,25301.0
2016-12-05 14:05:00,56.53,56.55,56.51,56.52,26889.0,45.5983,45.6144,45.5821,45.5902,26889.0
2016-12-05 14:10:00,56.51,56.52,56.47,56.49,39182.0,45.5821,45.5902,45.5499,45.566,39182.0
2016-12-05 14:15:00,56.5,56.5,56.47,56.48,16017.0,45.5741,45.5741,45.5499,45.5579,16017.0
2016-12-05 14:20:00,56.48,56.5,56.47,56.48,14635.0,45.5579,45.5741,45.5499,45.5579,14635.0
2016-12-05 14:25:00,56.48,56.57,56.45,56.56,46499.0,45.5579,45.6305,45.5338,45.6225,46499.0
2016-12-05 14:30:00,56.55,56.61,56.54,56.6,27902.0,45.6144,45.6628,45.6063,45.6547,27902.0
2016-12-05 14:35:00,56.6,56.66,56.59,56.66,22912.0,45.6547,45.7031,45.6467,45.7031,22912.0
2016-12-05 14:40:00,56.66,56.71,56.66,56.7,15028.0,45.7031,45.7435,45.7031,45.7354,15028.0
2016-12-05 14:45:00,56.7,56.72,56.67,56.7,18160.0,45.7354,45.7515,45.7112,45.7354,18160.0
2016-12-05 14:50:00,56.71,56.72,56.64,56.67,24866.0,45.7435,45.7515,45.687,45.7112,24866.0
2016-12-05 14:55:00,56.68,56.75,56.67,56.75,23083.0,45.7193,45.7757,45.7112,45.7757,23083.0
2016-12-05 15:00:00,56.75,56.8,56.74,56.8,52799.0,45.7757,45.8161,45.7677,45.8161,52799.0
2016-12-05 15:05:00,56.8,56.86,56.79,56.84,78576.0,45.8161,45.8645,45.808,45.8483,78576.0
2016-12-05 15:10:00,56.84,56.89,56.82,56.87,64209.0,45.8483,45.8887,45.8322,45.8725,64209.0
2016-12-05 15:15:00,56.87,56.91,56.86,56.9,42745.0,45.8725,45.9048,45.8645,45.8967,42745.0
2016-12-05 15:20:00,56.9,56.96,56.88,56.93,45525.0,45.8967,45.9451,45.8806,45.9209,45525.0
2016-12-05 15:25:00,56.94,56.96,56.88,56.95,45883.0,45.929,45.9451,45.8806,45.9371,45883.0
2016-12-05 15:30:00,56.96,56.99,56.92,56.95,74490.0,45.9451,45.9693,45.9129,45.9371,74490.0
2016-12-05 15:35:00,56.95,56.95,56.89,56.92,38936.0,45.9371,45.9371,45.8887,45.9129,38936.0
2016-12-05 15:40:00,56.92,56.95,56.9,56.95,54120.0,45.9129,45.9371,45.8967,45.9371,54120.0
2016-12-05 15:45:00,56.94,56.95,56.9,56.92,108377.0,45.929,45.9371,45.8967,45.9129,108377.0
2016-12-05 15:50:00,56.92,56.95,56.89,56.94,124048.0,45.9129,45.9371,45.8887,45.929,124048.0
2016-12-05 15:55:00,56.94,56.95,56.85,56.93,161719.0,45.929,45.9371,45.8564,45.9209,161719.0
2016-12-06 09:30:00,56.76,56.76,56.46,56.52,101065.0,45.7838,45.7838,45.5418,45.5902,101065.0
2016-12-06 09:35:00,56.53,56.82,56.48,56.72,36800.0,45.5983,45.8322,45.5579,45.7515,36800.0
2016-12-06 09:40:00,56.71,56.74,56.55,56.62,74880.0,45.7435,45.7677,45.6144,45.6709,74880.0
2016-12-06 09:45:00,56.63,56.76,56.59,56.62,19497.0,45.6789,45.7838,45.6467,45.6709,19497.0
2016-12-06 09:50:00,56.64,56.68,56.61,56.62,21244.0,45.687,45.7193,45.6628,45.6709,21244.0
2016-12-06 09:55:00,56.6,56.62,56.5,56.55,22163.0,45.6547,45.6709,45.5741,45.6144,22163.0
2016-12-06 10:00:00,56.55,56.58,56.51,56.51,22242.0,45.6144,45.6386,45.5821,45.5821,22242.0
2016-12-06 10:05:00,56.51,56.56,56.47,56.54,24865.0,45.5821,45.6225,45.5499,45.6063,24865.0
2016-12-06 10:10:00,56.53,56.6,56.47,56.57,60268.0,45.5983,45.6547,45.5499,45.6305,60268.0
2016-12-06 10:15:00,56.58,56.58,56.54,56.56,20945.0,45.6386,45.6386,45.6063,45.6225,20945.0
2016-12-06 10:20:00,56.57,56.69,56.57,56.66,28131.0,45.6305,45.7273,45.6305,45.7031,28131.0
2016-12-06 10:25:00,56.66,56.67,56.62,56.66,46354.0,45.7031,45.7112,45.6709,45.7031,46354.0
2016-12-06 10:30:00,56.66,56.69,56.62,56.62,32111.0,45.7031,45.7273,45.6709,45.6709,32111.0
2016-12-06 10:35:00,56.63,56.68,56.62,56.68,31339.0,45.6789,45.7193,45.6709,45.7193,31339.0
2016-12-06 10:40:00,56.68,56.79,56.68,56.73,34250.0,45.7193,45.808,45.7193,45.7596,34250.0
2016-12-06 10:45:00,56.74,56.77,56.68,56.71,16281.0,45.7677,45.7919,45.7193,45.7435,16281.0
2016-12-06 10:50:00,56.69,56.73,56.68,56.72,15893.0,45.7273,45.7596,45.7193,45.7515,15893.0
2016-12-06 10:55:00,56.72,56.74,56.67,56.69,39604.0,45.7515,45.7677,45.7112,45.7273,39604.0
2016-12-06 11:00:00,56.69,56.69,56.62,56.66,25302.0,45.7273,45.7273,45.6709,45.7031,25302.0
2016-12-06 11:05:00,56.66,56.69,56.62,56.66,35697.0,45.7031,45.7273,45.6709,45.7031,35697.0
2016-12-06 11:10:00,56.65,56.7,56.65,56.68,18707.0,45.6951,45.7354,45.6951,45.7193,18707.0
2016-12-06 11:15:00,56.67,56.77,56.64,56.76,53570.0,45.7112,45.7919,45.687,45.7838,53570.0
2016-12-06 11:20:00,56.76,56.8,56.72,56.75,36916.0,45.7838,45.8161,45.7515,45.7757,36916.0
2016-12-06 11:25:00,56.75,56.8,56.74,56.76,19088.0,45.7757,45.8161,45.7677,45.7838,19088.0
2016-12-06 11:30:00,56.76,56.89,56.76,56.85,38380.0,45.7838,45.8887,45.7838,45.8564,38380.0
2016-12-06 11:35:00,56.85,56.85,56.74,56.79,24986.0,45.8564,45.8564,45.7677,45.808,24986.0
2016-12-06 11:40:00,56.79,56.8,56.76,56.78,11034.0,45.808,45.8161,45.7838,45.7999,11034.0
2016-12-06 11:45:00,56.78,56.79,56.67,56.67,12238.0,45.7999,45.808,45.7112,45.7112,12238.0
2016-12-06 11:50:00,56.67,56.72,56.67,56.69,8193.0,45.7112,45.7515,45.7112,45.7273,8193.0
2016-12-06 11:55:00,56.7,56.71,56.61,56.62,14602.0,45.7354,45.7435,45.6628,45.6709,14602.0
2016-12-06 12:00:00,56.61,56.64,56.61,56.62,17577.0,45.6628,45.687,45.6628,45.6709,17577.0
2016-12-06 12:05:00,56.61,56.63,56.58,56.59,13782.0,45.6628,45.6789,45.6386,45.6467,13782.0
2016-12-06 12:10:00,56.6,56.62,56.58,56.62,12234.0,45.6547,45.6709,45.6386,45.6709,12234.0
2016-12-06 12:15:00,56.63,56.64,56.58,56.6,8670.0,45.6789,45.687,45.6386,45.6547,8670.0
2016-12-06 12:20:00,56.59,56.62,56.59,56.62,20293.0,45.6467,45.6709,45.6467,45.6709,20293.0
2016-12-06 12:25:00,56.61,56.68,56.6,56.67,20097.0,45.6628,45.7193,45.6547,45.7112,20097.0
2016-12-06 12:30:00,56.65,56.75,56.65,56.73,12200.0,45.6951,45.7757,45.6951,45.7596,12200.0
2016-12-06 12:35:00,56.72,56.79,56.72,56.77,11230.0,45.7515,45.808,45.7515,45.7919,11230.0
2016-12-06 12:40:00,56.76,56.78,56.74,56.78,11057.0,45.7838,45.7999,45.7677,45.7999,11057.0
2016-12-06 12:45:00,56.78,56.79,56.75,56.78,16856.0,45.7999,45.808,45.7757,45.7999,16856.0
2016-12-06 12:50:00,56.77,56.8,56.74,56.79,21474.0,45.7919,45.8161,45.7677,45.808,21474.0
2016-12-06 12:55:00,56.78,56.82,56.76,56.78,32587.0,45.7999,45.8322,45.7838,45.7999,32587.0
2016-12-06 13:00:00,56.78,56.84,56.77,56.83,31446.0,45.7999,45.8483,45.7919,45.8403,31446.0
2016-12-06 13:05:00,56.84,56.86,56.82,56.83,26228.0,45.8483,45.8645,45.8322,45.8403,26228.0
2016-12-06 13:10:00,56.82,56.87,56.81,56.86,49742.0,45.8322,45.8725,45.8241,45.8645,49742.0
2016-12-06 13:15:00,56.85,56.87,56.82,56.85,24828.0,45.8564,45.8725,45.8322,45.8564,24828.0
2016-12-06 13:20:00,56.84,56.84,56.79,56.8,10921.0,45.8483,45.8483,45.808,45.8161,10921.0
2016-12-06 13:25:00,56.81,56.82,56.75,56.77,14391.0,45.8241,45.8322,45.7757,45.7919,14391.0
2016-12-06 13:30:00,56.77,56.77,56.71,56.72,28693.0,45.7919,45.7919,45.7435,45.7515,28693.0
2016-12-06 13:35:00,56.72,56.73,56.69,56.71,16136.0,45.7515,45.7596,45.7273,45.7435,16136.0
2016-12-06 13:40:00,56.71,56.72,56.66,56.67,13454.0,45.7435,45.7515,45.7031,45.7112,13454.0
2016-12-06 13:45:00,56.66,56.71,56.66,56.7,15880.0,45.7031,45.7435,45.7031,45.7354,15880.0
2016-12-06 13:50:00,56.7,56.72,56.65,56.7,20734.0,45.7354,45.7515,45.6951,45.7354,20734.0
2016-12-06 13:55:00,56.7,56.74,56.69,56.71,33561.0,45.7354,45.7677,45.7273,45.7435,33561.0
2016-12-06 14:00:00,56.72,56.77,56.71,56.76,29358.0,45.7515,45.7919,45.7435,45.7838,29358.0
2016-12-06 14:05:00,56.76,56.77,56.73,56.75,24556.0,45.7838,45.7919,45.7596,45.7757,24556.0
2016-12-06 14:10:00,56.74,56.77,56.72,56.72,28586.0,45.7677,45.7919,45.7515,45.7515,28586.0
2016-12-06 14:15:00,56.73,56.75,56.7,56.72,18878.0,45.7596,45.7757,45.7354,45.7515,18878.0
2016-12-06 14:20:00,56.71,56.72,56.69,56.72,17058.0,45.7435,45.7515,45.7273,45.7515,17058.0
2016-12-06 14:25:00,56.71,56.74,56.68,56.71,23320.0,45.7435,45.7677,45.7193,45.7435,23320.0
2016-12-06 14:30:00,56.71,56.74,56.71,56.73,11554.0,45.7435,45.7677,45.7435,45.7596,11554.0
2016-12-06 14:35:00,56.73,56.73,56.64,56.66,19671.0,45.7596,45.7596,45.687,45.7031,19671.0
2016-12-06 14:40:00,56.65,56.71,56.65,56.71,14224.0,45.6951,45.7435,45.6951,45.7435,14224.0
2016-12-06 14:45:00,56.72,56.72,56.66,56.67,21794.0,45.7515,45.7515,45.7031,45.7112,21794.0
2016-12-06 14:50:00,56.67,56.68,56.66,56.66,10396.0,45.7112,45.7193,45.7031,45.7031,10396.0
2016-12-06 14:55:00,56.66,56.72,56.63,56.69,40372.0,45.7031,45.7515,45.6789,45.7273,40372.0
2016-12-06 15:00:00,56.7,56.72,56.65,56.69,38031.0,45.7354,45.7515,45.6951,45.7273,38031.0
2016-12-06 15:05:00,56.69,56.72,56.68,56.69,12748.0,45.7273,45.7515,45.7193,45.7273,12748.0
2016-12-06 15:10:00,56.69,56.69,56.67,56.67,15334.0,45.7273,45.7273,45.7112,45.7112,15334.0
2016-12-06 15:15:00,56.68,56.68,56.62,56.65,30421.0,45.7193,45.7193,45.6709,45.6951,30421.0
2016-12-06 15:20:00,56.65,56.67,56.63,56.63,24543.0,45.6951,45.7112,45.6789,45.6789,24543.0
2016-12-06 15:25:00,56.63,56.63,56.58,56.59,27043.0,45.6789,45.6789,45.6386,45.6467,27043.0
2016-12-06 15:30:00,56.59,56.65,56.58,56.65,25929.0,45.6467,45.6951,45.6386,45.6951,25929.0
2016-12-06 15:35:00,56.64,56.66,56.62,56.65,32115.0,45.687,45.7031,45.6709,45.6951,32115.0
2016-12-06 15:40:00,56.65,56.67,56.62,56.63,26234.0,45.6951,45.7112,45.6709,45.6789,26234.0
2016-12-06 15:45:00,56.64,56.68,56.62,56.63,75000.0,45.687,45.7193,45.6709,45.6789,75000.0
2016-12-06 15:50:00,56.62,56.68,56.61,56.65,109506.0,45.6709,45.7193,45.6628,45.6951,109506.0
2016-12-06 15:55:00,56.64,56.65,56.56,56.58,293423.0,45.687,45.6951,45.6225,45.6386,293423.0
2016-12-07 09:30:00,56.72,56.84,56.57,56.71,65382.0,45.7515,45.8483,45.6305,45.7435,65382.0
2016-12-07 09:35:00,56.69,56.8,56.69,56.74,17858.0,45.7273,45.8161,45.7273,45.7677,17858.0
2016-12-07 09:40:00,56.74,56.84,56.74,56.84,12120.0,45.7677,45.8483,45.7677,45.8483,12120.0
2016-12-07 09:45:00,56.86,56.89,56.8,56.81,14025.0,45.8645,45.8887,45.8161,45.8241,14025.0
2016-12-07 09:50:00,56.84,56.85,56.76,56.79,17426.0,45.8483,45.8564,45.7838,45.808,17426.0
2016-12-07 09:55:00,56.8,56.83,56.77,56.77,11417.0,45.8161,45.8403,45.7919,45.7919,11417.0
2016-12-07 10:00:00,56.78,56.81,56.76,56.81,24403.0,45.7999,45.8241,45.7838,45.8241,24403.0
2016-12-07 10:05:00,56.81,56.91,56.8,56.91,29718.0,45.8241,45.9048,45.8161,45.9048,29718.0
2016-12-07 10:10:00,56.9,56.94,56.88,56.92,21039.0,45.8967,45.929,45.8806,45.9129,21039.0
2016-12-07 10:15:00,56.92,56.99,56.9,56.97,30397.0,45.9129,45.9693,45.8967,45.9532,30397.0
2016-12-07 10:20:00,56.97,56.99,56.96,56.98,23242.0,45.9532,45.9693,45.9451,45.9613,23242.0
2016-12-07 10:25:00,56.98,56.99,56.94,56.96,16653.0,45.9613,45.9693,45.929,45.9451,16653.0
2016-12-07 10:30:00,56.95,57.08,56.94,57.06,50840.0,45.9371,46.0419,45.929,46.0258,50840.0
2016-12-07 10:35:00,57.06,57.09,57.02,57.02,25126.0,46.0258,46.05,45.9935,45.9935,25126.0
2016-12-07 10:40:00,57.01,57.01,56.9,56.93,22283.0,45.9855,45.9855,45.8967,45.9209,22283.0
2016-12-07 10:45:00,56.93,57.06,56.88,57.05,25621.0,45.9209,46.0258,45.8806,46.0177,25621.0
2016-12-07 10:50:00,57.04,57.04,56.98,57.02,15191.0,46.0097,46.0097,45.9613,45.9935,15191.0
2016-12-07 10:55:00,57.01,57.11,56.99,57.1,26285.0,45.9855,46.0661,45.9693,46.0581,26285.0
2016-12-07 11:00:00,57.11,57.24,57.1,57.2,57865.0,46.0661,46.171,46.0581,46.1387,57865.0
2016-12-07 11:05:00,57.2,57.36,57.19,57.36,38884.0,46.1387,46.2678,46.1307,46.2678,38884.0
2016-12-07 11:10:00,57.36,57.5,57.35,57.41,108329.0,46.2678,46.3807,46.2597,46.3081,108329.0
2016-12-07 11:15:00,57.4,57.5,57.39,57.48,23194.0,46.3,46.3807,46.292,46.3646,23194.0
2016-12-07 11:20:00,57.49,57.57,57.46,57.53,49960.0,46.3726,46.4372,46.3484,46.4049,49960.0
2016-12-07 11:25:00,57.53,57.56,57.38,57.38,72478.0,46.4049,46.4291,46.2839,46.2839,72478.0
2016-12-07 11:30:00,57.38,57.38,57.27,57.35,43765.0,46.2839,46.2839,46.1952,46.2597,43765.0
2016-12-07 11:35:00,57.35,57.35,57.28,57.32,30043.0,46.2597,46.2597,46.2032,46.2355,30043.0
2016-12-07 11:40:00,57.33,57.39,57.33,57.33,18651.0,46.2436,46.292,46.2436,46.2436,18651.0
2016-12-07 11:45:00,57.33,57.33,57.26,57.3,85284.0,46.2436,46.2436,46.1871,46.2194,85284.0
2016-12-07 11:50:00,57.3,57.3,57.22,57.26,17037.0,46.2194,46.2194,46.1548,46.1871,17037.0
2016-12-07 11:55:00,57.26,57.32,57.26,57.28,15277.0,46.1871,46.2355,46.1871,46.2032,15277.0
2016-12-07 12:00:00,57.29,57.29,57.16,57.2,20830.0,46.2113,46.2113,46.1065,46.1387,20830.0
2016-12-07 12:05:00,57.21,57.27,57.21,57.23,16301.0,46.1468,46.1952,46.1468,46.1629,16301.0
2016-12-07 12:10:00,57.23,57.25,57.21,57.23,15967.0,46.1629,46.179,46.1468,46.1629,15967.0
2016-12-07 12:15:00,57.24,57.25,57.17,57.21,14135.0,46.171,46.179,46.1145,46.1468,14135.0
2016-12-07 12:20:00,57.21,57.27,57.2,57.25,14564.0,46.1468,46.1952,46.1387,46.179,14564.0
2016-12-07 12:25:00,57.25,57.26,57.22,57.23,17466.0,46.179,46.1871,46.1548,46.1629,17466.0
2016-12-07 12:30:00,57.23,57.23,57.17,57.21,15802.0,46.1629,46.1629,46.1145,46.1468,15802.0
2016-12-07 12:35:00,57.21,57.22,57.19,57.19,16789.0,46.1468,46.1548,46.1307,46.1307,16789.0
2016-12-07 12:40:00,57.2,57.24,57.19,57.22,11341.0,46.1387,46.171,46.1307,46.1548,11341.0
2016-12-07 12:45:00,57.22,57.26,57.21,57.25,15019.0,46.1548,46.1871,46.1468,46.179,15019.0
2016-12-07 12:50:00,57.25,57.26,57.22,57.26,8546.0,46.179,46.1871,46.1548,46.1871,8546.0
2016-12-07 12:55:00,57.26,57.28,57.24,57.28,22445.0,46.1871,46.2032,46.171,46.2032,22445.0
2016-12-07 13:00:00,57.28,57.29,57.21,57.21,21488.0,46.2032,46.2113,46.1468,46.1468,21488.0
2016-12-07 13:05:00,57.21,57.29,57.21,57.25,16752.0,46.1468,46.2113,46.1468,46.179,16752.0
2016-12-07 13:10:00,57.26,57.31,57.25,57.3,11499.0,46.1871,46.2274,46.179,46.2194,11499.0
2016-12-07 13:15:00,57.3,57.36,57.28,57.36,13715.0,46.2194,46.2678,46.2032,46.2678,13715.0
2016-12-07 13:20:00,57.36,57.57,57.36,57.57,43962.0,46.2678,46.4372,46.2678,46.4372,43962.0
2016-12-07 13:25:00,57.57,57.6,57.53,57.53,24816.0,46.4372,46.4614,46.4049,46.4049,24816.0
2016-12-07 13:30:00,57.54,57.7,57.5,57.67,63823.0,46.413,46.542,46.3807,46.5178,63823.0
2016-12-07 13:35:00,57.67,57.85,57.67,57.8,103067.0,46.5178,46.663,46.5178,46.6227,103067.0
2016-12-07 13:40:00,57.81,57.89,57.78,57.87,57844.0,46.6308,46.6953,46.6066,46.6792,57844.0
2016-12-07 13:45:00,57.87,57.89,57.75,57.88,97942.0,46.6792,46.6953,46.5824,46.6872,97942.0
2016-12-07 13:50:00,57.88,57.98,57.87,57.98,111768.0,46.6872,46.7679,46.6792,46.7679,111768.0
2016-12-07 13:55:00,57.97,58.01,57.94,58.0,31869.0,46.7598,46.7921,46.7356,46.784,31869.0
2016-12-07 14:00:00,58.0,58.0,57.85,57.87,44731.0,46.784,46.784,46.663,46.6792,44731.0
2016-12-07 14:05:00,57.87,57.88,57.8,57.85,29766.0,46.6792,46.6872,46.6227,46.663,29766.0
2016-12-07 14:10:00,57.85,57.88,57.85,57.86,21316.0,46.663,46.6872,46.663,46.6711,21316.0
2016-12-07 14:15:00,57.86,57.89,57.81,57.82,39983.0,46.6711,46.6953,46.6308,46.6388,39983.0
2016-12-07 14:20:00,57.82,57.86,57.78,57.85,39361.0,46.6388,46.6711,46.6066,46.663,39361.0
2016-12-07 14:25:00,57.84,57.85,57.8,57.81,33541.0,46.655,46.663,46.6227,46.6308,33541.0
2016-12-07 14:30:00,57.82,57.82,57.79,57.8,29552.0,46.6388,46.6388,46.6146,46.6227,29552.0
2016-12-07 14:35:00,57.81,57.83,57.78,57.83,33477.0,46.6308,46.6469,46.6066,46.6469,33477.0
2016-12-07 14:40:00,57.84,57.92,57.82,57.92,35733.0,46.655,46.7195,46.6388,46.7195,35733.0
2016-12-07 14:45:00,57.92,57.93,57.89,57.92,24667.0,46.7195,46.7276,46.6953,46.7195,24667.0
2016-12-07 14:50:00,57.91,57.94,57.88,57.89,23014.0,46.7114,46.7356,46.6872,46.6953,23014.0
2016-12-07 14:55:00,57.88,57.99,57.88,57.96,29090.0,46.6872,46.7759,46.6872,46.7517,29090.0
2016-12-07 15:00:00,57.98,57.98,57.91,57.93,36471.0,46.7679,46.7679,46.7114,46.7276,36471.0
2016-12-07 15:05:00,57.93,58.05,57.92,58.0,60630.0,46.7276,46.8243,46.7195,46.784,60630.0
2016-12-07 15:10:00,58.01,58.14,58.01,58.13,57933.0,46.7921,46.8969,46.7921,46.8889,57933.0
2016-12-07 15:15:00,58.13,58.23,58.13,58.2,173217.0,46.8889,46.9695,46.8889,46.9453,173217.0
2016-12-07 15:20:00,58.19,58.24,58.15,58.19,51690.0,46.9373,46.9776,46.905,46.9373,51690.0
2016-12-07 15:25:00,58.19,58.28,58.18,58.22,153601.0,46.9373,47.0099,46.9292,46.9615,153601.0
2016-12-07 15:30:00,58.21,58.24,58.18,58.19,128670.0,46.9534,46.9776,46.9292,46.9373,128670.0
2016-12-07 15:35:00,58.19,58.26,58.15,58.23,72796.0,46.9373,46.9937,46.905,46.9695,72796.0
2016-12-07 15:40:00,58.22,58.23,58.17,58.2,65123.0,46.9615,46.9695,46.9211,46.9453,65123.0
2016-12-07 15:45:00,58.21,58.28,58.19,58.21,155952.0,46.9534,47.0099,46.9373,46.9534,155952.0
2016-12-07 15:50:00,58.2,58.23,58.18,58.19,125066.0,46.9453,46.9695,46.9292,46.9373,125066.0
2016-12-07 15:55:00,58.19,58.28,58.18,58.25,294801.0,46.9373,47.0099,46.9292,46.9857,294801.0
2016-12-08 09:30:00,58.06,58.06,57.79,57.85,107358.0,46.8324,46.8324,46.6146,46.663,107358.0
2016-12-08 09:35:00,57.85,58.0,57.82,58.0,47787.0,46.663,46.784,46.6388,46.784,47787.0
2016-12-08 09:40:00,57.97,58.06,57.97,58.02,23227.0,46.7598,46.8324,46.7598,46.8001,23227.0
2016-12-08 09:45:00,58.02,58.07,57.94,57.96,43816.0,46.8001,46.8405,46.7356,46.7517,43816.0
2016-12-08 09:50:00,57.95,58.0,57.81,57.81,32024.0,46.7437,46.784,46.6308,46.6308,32024.0
2016-12-08 09:55:00,57.83,57.89,57.79,57.81,40530.0,46.6469,46.6953,46.6146,46.6308,40530.0
2016-12-08 10:00:00,57.8,57.8,57.66,57.68,35849.0,46.6227,46.6227,46.5098,46.5259,35849.0
2016-12-08 10:05:00,57.68,57.79,57.66,57.67,129794.0,46.5259,46.6146,46.5098,46.5178,129794.0
2016-12-08 10:10:00,57.66,57.68,57.5,57.54,45384.0,46.5098,46.5259,46.3807,46.413,45384.0
2016-12-08 10:15:00,57.54,57.72,57.53,57.7,55550.0,46.413,46.5582,46.4049,46.542,55550.0
2016-12-08 10:20:00,57.7,57.72,57.49,57.52,49901.0,46.542,46.5582,46.3726,46.3968,49901.0
2016-12-08 10:25:00,57.52,57.52,57.41,57.42,31056.0,46.3968,46.3968,46.3081,46.3162,31056.0
2016-12-08 10:30:00,57.42,57.44,57.31,57.32,51007.0,46.3162,46.3323,46.2274,46.2355,51007.0
2016-12-08 10:35:00,57.33,57.37,57.3,57.35,48437.0,46.2436,46.2758,46.2194,46.2597,48437.0
2016-12-08 10:40:00,57.35,57.42,57.34,57.38,96775.0,46.2597,46.3162,46.2516,46.2839,96775.0
2016-12-08 10:45:00,57.38,57.4,57.31,57.32,35154.0,46.2839,46.3,46.2274,46.2355,35154.0
2016-12-08 10:50:00,57.32,57.33,57.24,57.25,33230.0,46.2355,46.2436,46.171,46.179,33230.0
2016-12-08 10:55:00,57.26,57.36,57.25,57.3,46730.0,46.1871,46.2678,46.179,46.2194,46730.0
2016-12-08 11:00:00,57.3,57.45,57.3,57.42,38359.0,46.2194,46.3404,46.2194,46.3162,38359.0
2016-12-08 11:05:00,57.42,57.52,57.38,57.5,96387.0,46.3162,46.3968,46.2839,46.3807,96387.0
2016-12-08 11:10:00,57.5,57.5,57.42,57.45,41588.0,46.3807,46.3807,46.3162,46.3404,41588.0
2016-12-08 11:15:00,57.45,57.46,57.35,57.39,52974.0,46.3404,46.3484,46.2597,46.292,52974.0
2016-12-08 11:20:00,57.39,57.39,57.26,57.28,41440.0,46.292,46.292,46.1871,46.2032,41440.0
2016-12-08 11:25:00,57.28,57.34,57.27,57.32,26137.0,46.2032,46.2516,46.1952,46.2355,26137.0
2016-12-08 11:30:00,57.32,57.38,57.29,57.38,22892.0,46.2355,46.2839,46.2113,46.2839,22892.0
2016-12-08 11:35:00,57.38,57.4,57.36,57.4,41627.0,46.2839,46.3,46.2678,46.3,41627.0
2016-12-08 11:40:00,57.4,57.51,57.39,57.48,31873.0,46.3,46.3888,46.292,46.3646,31873.0
2016-12-08 11:45:00,57.48,57.52,57.43,57.48,48854.0,46.3646,46.3968,46.3242,46.3646,48854.0
2016-12-08 11:50:00,57.46,57.48,57.42,57.43,30247.0,46.3484,46.3646,46.3162,46.3242,30247.0
2016-12-08 11:55:00,57.43,57.61,57.4,57.6,170802.0,46.3242,46.4694,46.3,46.4614,170802.0
2016-12-08 12:00:00,57.59,57.6,57.5,57.55,22002.0,46.4533,46.4614,46.3807,46.421,22002.0
2016-12-08 12:05:00,57.56,57.62,57.55,57.58,21562.0,46.4291,46.4775,46.421,46.4452,21562.0
2016-12-08 12:10:00,57.59,57.6,57.48,57.5,29713.0,46.4533,46.4614,46.3646,46.3807,29713.0
2016-12-08 12:15:00,57.51,57.52,57.45,57.45,29004.0,46.3888,46.3968,46.3404,46.3404,29004.0
2016-12-08 12:20:00,57.46,57.58,57.44,57.54,67808.0,46.3484,46.4452,46.3323,46.413,67808.0
2016-12-08 12:25:00,57.53,57.6,57.53,57.57,24387.0,46.4049,46.4614,46.4049,46.4372,24387.0
2016-12-08 12:30:00,57.58,57.6,57.53,57.57,23727.0,46.4452,46.4614,46.4049,46.4372,23727.0
2016-12-08 12:35:00,57.56,57.6,57.54,57.56,15619.0,46.4291,46.4614,46.413,46.4291,15619.0
2016-12-08 12:40:00,57.57,57.61,57.56,57.59,18285.0,46.4372,46.4694,46.4291,46.4533,18285.0
2016-12-08 12:45:00,57.6,57.64,57.56,57.63,23455.0,46.4614,46.4936,46.4291,46.4856,23455.0
2016-12-08 12:50:00,57.63,57.63,57.51,57.51,10359.0,46.4856,46.4856,46.3888,46.3888,10359.0
2016-12-08 12:55:00,57.51,57.51,57.43,57.43,29069.0,46.3888,46.3888,46.3242,46.3242,29069.0
2016-12-08 13:00:00,57.44,57.44,57.38,57.4,25769.0,46.3323,46.3323,46.2839,46.3,25769.0
2016-12-08 13:05:00,57.41,57.51,57.4,57.51,43947.0,46.3081,46.3888,46.3,46.3888,43947.0
2016-12-08 13:10:00,57.51,57.67,57.5,57.67,34602.0,46.3888,46.5178,46.3807,46.5178,34602.0
2016-12-08 13:15:00,57.67,57.67,57.58,57.59,20177.0,46.5178,46.5178,46.4452,46.4533,20177.0
2016-12-08 13:20:00,57.58,57.59,57.49,57.54,15318.0,46.4452,46.4533,46.3726,46.413,15318.0
2016-12-08 13:25:00,57.52,57.61,57.52,57.6,12885.0,46.3968,46.4694,46.3968,46.4614,12885.0
2016-12-08 13:30:00,57.59,57.6,57.53,57.55,20053.0,46.4533,46.4614,46.4049,46.421,20053.0
2016-12-08 13:35:00,57.55,57.57,57.52,57.55,18779.0,46.421,46.4372,46.3968,46.421,18779.0
2016-12-08 13:40:00,57.55,57.57,57.53,57.54,17827.0,46.421,46.4372,46.4049,46.413,17827.0
2016-12-08 13:45:00,57.56,57.58,57.53,57.54,20323.0,46.4291,46.4452,46.4049,46.413,20323.0
2016-12-08 13:50:00,57.55,57.6,57.54,57.59,29036.0,46.421,46.4614,46.413,46.4533,29036.0
2016-12-08 13:55:00,57.59,57.69,57.59,57.63,15505.0,46.4533,46.534,46.4533,46.4856,15505.0
2016-12-08 14:00:00,57.63,57.64,57.58,57.59,11649.0,46.4856,46.4936,46.4452,46.4533,11649.0
2016-12-08 14:05:00,57.59,57.62,57.57,57.59,20576.0,46.4533,46.4775,46.4372,46.4533,20576.0
2016-12-08 14:10:00,57.58,57.65,57.56,57.63,16404.0,46.4452,46.5017,46.4291,46.4856,16404.0
2016-12-08 14:15:00,57.64,57.65,57.57,57.58,14691.0,46.4936,46.5017,46.4372,46.4452,14691.0
2016-12-08 14:20:00,57.58,57.6,57.54,57.55,20259.0,46.4452,46.4614,46.413,46.421,20259.0
2016-12-08 14:25:00,57.54,57.65,57.54,57.64,15087.0,46.413,46.5017,46.413,46.4936,15087.0
2016-12-08 14:30:00,57.64,57.68,57.61,57.62,22291.0,46.4936,46.5259,46.4694,46.4775,22291.0
2016-12-08 14:35:00,57.61,57.61,57.46,57.55,43340.0,46.4694,46.4694,46.3484,46.421,43340.0
2016-12-08 14:40:00,57.54,57.59,57.54,57.58,29553.0,46.413,46.4533,46.413,46.4452,29553.0
2016-12-08 14:45:00,57.58,57.61,57.52,57.56,37302.0,46.4452,46.4694,46.3968,46.4291,37302.0
2016-12-08 14:50:00,57.57,57.63,57.56,57.62,22884.0,46.4372,46.4856,46.4291,46.4775,22884.0
2016-12-08 14:55:00,57.63,57.64,57.6,57.62,19895.0,46.4856,46.4936,46.4614,46.4775,19895.0
2016-12-08 15:00:00,57.63,57.64,57.6,57.6,17351.0,46.4856,46.4936,46.4614,46.4614,17351.0
2016-12-08 15:05:00,57.61,57.61,57.52,57.57,32360.0,46.4694,46.4694,46.3968,46.4372,32360.0
2016-12-08 15:10:00,57.57,57.58,57.54,57.54,20942.0,46.4372,46.4452,46.413,46.413,20942.0
2016-12-08 15:15:00,57.55,57.56,57.5,57.54,31536.0,46.421,46.4291,46.3807,46.413,31536.0
2016-12-08 15:20:00,57.54,57.54,57.5,57.52,30188.0,46.413,46.413,46.3807,46.3968,30188.0
2016-12-08 15:25:00,57.51,57.54,57.47,57.47,37205.0,46.3888,46.413,46.3565,46.3565,37205.0
2016-12-08 15:30:00,57.47,57.54,57.47,57.51,34738.0,46.3565,46.413,46.3565,46.3888,34738.0
2016-12-08 15:35:00,57.51,57.54,57.49,57.54,40782.0,46.3888,46.413,46.3726,46.413,40782.0
2016-12-08 15:40:00,57.54,57.67,57.53,57.61,63245.0,46.413,46.5178,46.4049,46.4694,63245.0
2016-12-08 15:45:00,57.6,57.61,57.52,57.52,52464.0,46.4614,46.4694,46.3968,46.3968,52464.0
2016-12-08 15:50:00,57.53,57.56,57.52,57.53,72710.0,46.4049,46.4291,46.3968,46.4049,72710.0
2016-12-08 15:55:00,57.52,57.6,57.48,57.59,198340.0,46.3968,46.4614,46.3646,46.4533,198340.0
2016-12-09 09:30:00,57.42,57.6,57.3,57.34,92372.0,46.3162,46.4614,46.2194,46.2516,92372.0
2016-12-09 09:35:00,57.35,57.42,57.31,57.38,29668.0,46.2597,46.3162,46.2274,46.2839,29668.0
2016-12-09 09:40:00,57.4,57.44,57.31,57.35,24101.0,46.3,46.3323,46.2274,46.2597,24101.0
2016-12-09 09:45:00,57.35,57.6,57.33,57.56,31152.0,46.2597,46.4614,46.2436,46.4291,31152.0
2016-12-09 09:50:00,57.56,57.7,57.54,57.7,15599.0,46.4291,46.542,46.413,46.542,15599.0
2016-12-09 09:55:00,57.69,57.69,57.57,57.57,39038.0,46.534,46.534,46.4372,46.4372,39038.0
2016-12-09 10:00:00,57.56,57.59,57.48,57.48,15451.0,46.4291,46.4533,46.3646,46.3646,15451.0
2016-12-09 10:05:00,57.48,57.52,57.43,57.51,16219.0,46.3646,46.3968,46.3242,46.3888,16219.0
2016-12-09 10:10:00,57.5,57.53,57.45,57.47,14345.0,46.3807,46.4049,46.3404,46.3565,14345.0
2016-12-09 10:15:00,57.46,57.46,57.39,57.43,17310.0,46.3484,46.3484,46.292,46.3242,17310.0
2016-12-09 10:20:00,57.43,57.46,57.43,57.44,10573.0,46.3242,46.3484,46.3242,46.3323,10573.0
2016-12-09 10:25:00,57.44,57.54,57.4,57.4,14983.0,46.3323,46.413,46.3,46.3,14983.0
2016-12-09 10:30:00,57.41,57.46,57.4,57.46,13815.0,46.3081,46.3484,46.3,46.3484,13815.0
2016-12-09 10:35:00,57.46,57.47,57.4,57.43,11648.0,46.3484,46.3565,46.3,46.3242,11648.0
2016-12-09 10:40:00,57.43,57.45,57.33,57.34,22130.0,46.3242,46.3404,46.2436,46.2516,22130.0
2016-12-09 10:45:00,57.34,57.46,57.31,57.43,20326.0,46.2516,46.3484,46.2274,46.3242,20326.0
2016-12-09 10:50:00,57.42,57.46,57.32,57.32,14186.0,46.3162,46.3484,46.2355,46.2355,14186.0
2016-12-09 10:55:00,57.33,57.38,57.33,57.37,12535.0,46.2436,46.2839,46.2436,46.2758,12535.0
2016-12-09 11:00:00,57.37,57.45,57.37,57.4,11195.0,46.2758,46.3404,46.2758,46.3,11195.0
2016-12-09 11:05:00,57.39,57.41,57.34,57.35,9314.0,46.292,46.3081,46.2516,46.2597,9314.0
2016-12-09 11:10:00,57.35,57.42,57.35,57.4,14687.0,46.2597,46.3162,46.2597,46.3,14687.0
2016-12-09 11:15:00,57.4,57.42,57.37,57.39,21105.0,46.3,46.3162,46.2758,46.292,21105.0
2016-12-09 11:20:00,57.39,57.45,57.35,57.36,10376.0,46.292,46.3404,46.2597,46.2678,10376.0
2016-12-09 11:25:00,57.36,57.39,57.3,57.34,14739.0,46.2678,46.292,46.2194,46.2516,14739.0
2016-12-09 11:30:00,57.35,57.36,57.29,57.34,20241.0,46.2597,46.2678,46.2113,46.2516,20241.0
2016-12-09 11:35:00,57.34,57.43,57.33,57.42,18226.0,46.2516,46.3242,46.2436,46.3162,18226.0
2016-12-09 11:40:00,57.41,57.41,57.36,57.36,15420.0,46.3081,46.3081,46.2678,46.2678,15420.0
2016-12-09 11:45:00,57.35,57.46,57.35,57.45,16598.0,46.2597,46.3484,46.2597,46.3404,16598.0
2016-12-09 11:50:00,57.46,57.46,57.41,57.43,18074.0,46.3484,46.3484,46.3081,46.3242,18074.0
2016-12-09 11:55:00,57.43,57.44,57.38,57.41,19207.0,46.3242,46.3323,46.2839,46.3081,19207.0
2016-12-09 12:00:00,57.41,57.46,57.37,57.45,15097.0,46.3081,46.3484,46.2758,46.3404,15097.0
2016-12-09 12:05:00,57.45,57.45,57.37,57.42,17984.0,46.3404,46.3404,46.2758,46.3162,17984.0
2016-12-09 12:10:00,57.43,57.45,57.36,57.36,26378.0,46.3242,46.3404,46.2678,46.2678,26378.0
2016-12-09 12:15:00,57.36,57.37,57.3,57.36,21909.0,46.2678,46.2758,46.2194,46.2678,21909.0
2016-12-09 12:20:00,57.36,57.46,57.35,57.46,14922.0,46.2678,46.3484,46.2597,46.3484,14922.0
2016-12-09 12:25:00,57.47,57.47,57.4,57.45,13014.0,46.3565,46.3565,46.3,46.3404,13014.0
2016-12-09 12:30:00,57.45,57.54,57.44,57.53,18498.0,46.3404,46.413,46.3323,46.4049,18498.0
2016-12-09 12:35:00,57.53,57.69,57.52,57.64,46945.0,46.4049,46.534,46.3968,46.4936,46945.0
2016-12-09 12:40:00,57.64,57.66,57.55,57.57,11627.0,46.4936,46.5098,46.421,46.4372,11627.0
2016-12-09 12:45:00,57.59,57.65,57.57,57.65,11066.0,46.4533,46.5017,46.4372,46.5017,11066.0
2016-12-09 12:50:00,57.65,57.69,57.61,57.62,16211.0,46.5017,46.534,46.4694,46.4775,16211.0
2016-12-09 12:55:00,57.61,57.62,57.59,57.61,17196.0,46.4694,46.4775,46.4533,46.4694,17196.0
2016-12-09 13:00:00,57.61,57.66,57.61,57.64,12295.0,46.4694,46.5098,46.4694,46.4936,12295.0
2016-12-09 13:05:00,57.65,57.67,57.62,57.62,5308.0,46.5017,46.5178,46.4775,46.4775,5308.0
2016-12-09 13:10:00,57.63,57.66,57.6,57.62,12508.0,46.4856,46.5098,46.4614,46.4775,12508.0
2016-12-09 13:15:00,57.61,57.63,57.56,57.57,12746.0,46.4694,46.4856,46.4291,46.4372,12746.0
2016-12-09 13:20:00,57.57,57.59,57.53,57.55,9347.0,46.4372,46.4533,46.4049,46.421,9347.0
2016-12-09 13:25:00,57.55,57.56,57.5,57.54,172555.0,46.421,46.4291,46.3807,46.413,172555.0
2016-12-09 13:30:00,57.53,57.55,57.51,57.52,17219.0,46.4049,46.421,46.3888,46.3968,17219.0
2016-12-09 13:35:00,57.52,57.56,57.52,57.54,18854.0,46.3968,46.4291,46.3968,46.413,18854.0
2016-12-09 13:40:00,57.54,57.54,57.49,57.5,11196.0,46.413,46.413,46.3726,46.3807,11196.0
2016-12-09 13:45:00,57.49,57.5,57.4,57.42,27622.0,46.3726,46.3807,46.3,46.3162,27622.0
2016-12-09 13:50:00,57.41,57.42,57.38,57.41,23571.0,46.3081,46.3162,46.2839,46.3081,23571.0
2016-12-09 13:55:00,57.42,57.44,57.42,57.42,13902.0,46.3162,46.3323,46.3162,46.3162,13902.0
2016-12-09 14:00:00,57.42,57.46,57.41,57.41,27157.0,46.3162,46.3484,46.3081,46.3081,27157.0
2016-12-09 14:05:00,57.41,57.5,57.39,57.44,15740.0,46.3081,46.3807,46.292,46.3323,15740.0
2016-12-09 14:10:00,57.43,57.47,57.43,57.44,14302.0,46.3242,46.3565,46.3242,46.3323,14302.0
2016-12-09 14:15:00,57.45,57.47,57.43,57.43,10297.0,46.3404,46.3565,46.3242,46.3242,10297.0
2016-12-09 14:20:00,57.44,57.44,57.38,57.44,15106.0,46.3323,46.3323,46.2839,46.3323,15106.0
2016-12-09 14:25:00,57.44,57.45,57.4,57.4,7572.0,46.3323,46.3404,46.3,46.3,7572.0
2016-12-09 14:30:00,57.4,57.43,57.39,57.41,14007.0,46.3,46.3242,46.292,46.3081,14007.0
2016-12-09 14:35:00,57.4,57.41,57.37,57.39,23240.0,46.3,46.3081,46.2758,46.292,23240.0
2016-12-09 14:40:00,57.39,57.4,57.38,57.38,18632.0,46.292,46.3,46.2839,46.2839,18632.0
2016-12-09 14:45:00,57.39,57.39,57.35,57.37,16442.0,46.292,46.292,46.2597,46.2758,16442.0
2016-12-09 14:50:00,57.37,57.39,57.35,57.36,14377.0,46.2758,46.292,46.2597,46.2678,14377.0
2016-12-09 14:55:00,57.36,57.37,57.29,57.31,32373.0,46.2678,46.2758,46.2113,46.2274,32373.0
2016-12-09 15:00:00,57.32,57.33,57.29,57.33,23475.0,46.2355,46.2436,46.2113,46.2436,23475.0
2016-12-09 15:05:00,57.34,57.36,57.31,57.35,29421.0,46.2516,46.2678,46.2274,46.2597,29421.0
2016-12-09 15:10:00,57.35,57.39,57.34,57.37,34043.0,46.2597,46.292,46.2516,46.2758,34043.0
2016-12-09 15:15:00,57.37,57.46,57.37,57.42,28451.0,46.2758,46.3484,46.2758,46.3162,28451.0
2016-12-09 15:20:00,57.43,57.46,57.38,57.39,51868.0,46.3242,46.3484,46.2839,46.292,51868.0
2016-12-09 15:25:00,57.39,57.42,57.36,57.41,52207.0,46.292,46.3162,46.2678,46.3081,52207.0
2016-12-09 15:30:00,57.42,57.46,57.37,57.4,49132.0,46.3162,46.3484,46.2758,46.3,49132.0
2016-12-09 15:35:00,57.41,57.41,57.37,57.37,28337.0,46.3081,46.3081,46.2758,46.2758,28337.0
2016-12-09 15:40:00,57.37,57.47,57.37,57.47,39631.0,46.2758,46.3565,46.2758,46.3565,39631.0
2016-12-09 15:45:00,57.47,57.5,57.45,57.46,65712.0,46.3565,46.3807,46.3404,46.3484,65712.0
2016-12-09 15:50:00,57.47,57.55,57.46,57.54,113493.0,46.3565,46.421,46.3484,46.413,113493.0
2016-12-09 15:55:00,57.54,57.54,57.41,57.48,293706.0,46.413,46.413,46.3081,46.3646,293706.0
2016-12-12 09:30:00,57.51,57.68,57.35,57.43,90313.0,46.3888,46.5259,46.2597,46.3242,90313.0
2016-12-12 09:35:00,57.44,57.53,57.4,57.49,22863.0,46.3323,46.4049,46.3,46.3726,22863.0
2016-12-12 09:40:00,57.48,57.51,57.37,57.45,33442.0,46.3646,46.3888,46.2758,46.3404,33442.0
2016-12-12 09:45:00,57.45,57.49,57.43,57.46,24037.0,46.3404,46.3726,46.3242,46.3484,24037.0
2016-12-12 09:50:00,57.46,57.56,57.43,57.44,15453.0,46.3484,46.4291,46.3242,46.3323,15453.0
2016-12-12 09:55:00,57.44,57.49,57.37,57.38,16625.0,46.3323,46.3726,46.2758,46.2839,16625.0
2016-12-12 10:00:00,57.41,57.44,57.3,57.4,71105.0,46.3081,46.3323,46.2194,46.3,71105.0
2016-12-12 10:05:00,57.39,57.39,57.19,57.19,34371.0,46.292,46.292,46.1307,46.1307,34371.0
2016-12-12 10:10:00,57.19,57.24,57.16,57.17,24085.0,46.1307,46.171,46.1065,46.1145,24085.0
2016-12-12 10:15:00,57.17,57.22,57.17,57.21,16543.0,46.1145,46.1548,46.1145,46.1468,16543.0
2016-12-12 10:20:00,57.21,57.28,57.21,57.27,27123.0,46.1468,46.2032,46.1468,46.1952,27123.0
2016-12-12 10:25:00,57.26,57.27,57.01,57.05,38244.0,46.1871,46.1952,45.9855,46.0177,38244.0
2016-12-12 10:30:00,57.05,57.23,57.05,57.21,39480.0,46.0177,46.1629,46.0177,46.1468,39480.0
2016-12-12 10:35:00,57.21,57.28,57.21,57.24,27308.0,46.1468,46.2032,46.1468,46.171,27308.0
2016-12-12 10:40:00,57.24,57.25,57.17,57.17,50261.0,46.171,46.179,46.1145,46.1145,50261.0
2016-12-12 10:45:00,57.16,57.18,57.08,57.1,16033.0,46.1065,46.1226,46.0419,46.0581,16033.0
2016-12-12 10:50:00,57.1,57.15,57.07,57.11,11426.0,46.0581,46.0984,46.0339,46.0661,11426.0
2016-12-12 10:55:00,57.11,57.13,57.04,57.04,21573.0,46.0661,46.0823,46.0097,46.0097,21573.0
2016-12-12 11:00:00,57.04,57.05,56.95,56.96,44229.0,46.0097,46.0177,45.9371,45.9451,44229.0
2016-12-12 11:05:00,56.96,56.96,56.9,56.9,40612.0,45.9451,45.9451,45.8967,45.8967,40612.0
2016-12-12 11:10:00,56.91,56.93,56.9,56.91,29484.0,45.9048,45.9209,45.8967,45.9048,29484.0
2016-12-12 11:15:00,56.91,56.95,56.9,56.95,23235.0,45.9048,45.9371,45.8967,45.9371,23235.0
2016-12-12 11:20:00,56.95,57.04,56.94,57.02,24978.0,45.9371,46.0097,45.929,45.9935,24978.0
2016-12-12 11:25:00,57.02,57.03,56.96,56.98,29076.0,45.9935,46.0016,45.9451,45.9613,29076.0
2016-12-12 11:30:00,57.0,57.06,56.99,57.01,44045.0,45.9774,46.0258,45.9693,45.9855,44045.0
2016-12-12 11:35:00,57.02,57.03,56.94,56.94,14405.0,45.9935,46.0016,45.929,45.929,14405.0
2016-12-12 11:40:00,56.93,56.94,56.83,56.85,23232.0,45.9209,45.929,45.8403,45.8564,23232.0
2016-12-12 11:45:00,56.85,56.88,56.83,56.86,13674.0,45.8564,45.8806,45.8403,45.8645,13674.0
2016-12-12 11:50:00,56.87,56.89,56.82,56.85,27952.0,45.8725,45.8887,45.8322,45.8564,27952.0
2016-12-12 11:55:00,56.85,56.87,56.82,56.86,14897.0,45.8564,45.8725,45.8322,45.8645,14897.0
2016-12-12 12:00:00,56.85,56.86,56.78,56.78,31056.0,45.8564,45.8645,45.7999,45.7999,31056.0
2016-12-12 12:05:00,56.78,56.81,56.76,56.81,19005.0,45.7999,45.8241,45.7838,45.8241,19005.0
2016-12-12 12:10:00,56.8,56.87,56.79,56.87,22358.0,45.8161,45.8725,45.808,45.8725,22358.0
2016-12-12 12:15:00,56.86,56.86,56.81,56.82,26219.0,45.8645,45.8645,45.8241,45.8322,26219.0
2016-12-12 12:20:00,56.82,56.87,56.79,56.83,14608.0,45.8322,45.8725,45.808,45.8403,14608.0
2016-12-12 12:25:00,56.83,56.83,56.75,56.79,24420.0,45.8403,45.8403,45.7757,45.808,24420.0
2016-12-12 12:30:00,56.78,56.79,56.74,56.78,28805.0,45.7999,45.808,45.7677,45.7999,28805.0
2016-12-12 12:35:00,56.78,56.95,56.76,56.94,33855.0,45.7999,45.9371,45.7838,45.929,33855.0
2016-12-12 12:40:00,56.95,56.95,56.85,56.87,12121.0,45.9371,45.9371,45.8564,45.8725,12121.0
2016-12-12 12:45:00,56.87,56.91,56.87,56.9,8716.0,45.8725,45.9048,45.8725,45.8967,8716.0
2016-12-12 12:50:00,56.88,56.88,56.78,56.81,11941.0,45.8806,45.8806,45.7999,45.8241,11941.0
2016-12-12 12:55:00,56.83,56.86,56.79,56.8,18086.0,45.8403,45.8645,45.808,45.8161,18086.0
2016-12-12 13:00:00,56.82,56.9,56.81,56.9,19629.0,45.8322,45.8967,45.8241,45.8967,19629.0
2016-12-12 13:05:00,56.9,56.91,56.86,56.86,17491.0,45.8967,45.9048,45.8645,45.8645,17491.0
2016-12-12 13:10:00,56.87,56.89,56.85,56.85,15039.0,45.8725,45.8887,45.8564,45.8564,15039.0
2016-12-12 13:15:00,56.85,56.93,56.83,56.93,17294.0,45.8564,45.9209,45.8403,45.9209,17294.0
2016-12-12 13:20:00,56.92,56.94,56.91,56.93,14305.0,45.9129,45.929,45.9048,45.9209,14305.0
2016-12-12 13:25:00,56.94,56.94,56.89,56.91,14270.0,45.929,45.929,45.8887,45.9048,14270.0
2016-12-12 13:30:00,56.9,56.91,56.83,56.86,17794.0,45.8967,45.9048,45.8403,45.8645,17794.0
2016-12-12 13:35:00,56.86,56.88,56.83,56.86,28222.0,45.8645,45.8806,45.8403,45.8645,28222.0
2016-12-12 13:40:00,56.86,56.89,56.85,56.88,21161.0,45.8645,45.8887,45.8564,45.8806,21161.0
2016-12-12 13:45:00,56.88,56.89,56.86,56.87,26173.0,45.8806,45.8887,45.8645,45.8725,26173.0
2016-12-12 13:50:00,56.87,56.9,56.87,56.88,22395.0,45.8725,45.8967,45.8725,45.8806,22395.0
2016-12-12 13:55:00,56.88,56.89,56.86,56.86,18308.0,45.8806,45.8887,45.8645,45.8645,18308.0
2016-12-12 14:00:00,56.86,56.91,56.85,56.87,40391.0,45.8645,45.9048,45.8564,45.8725,40391.0
2016-12-12 14:05:00,56.86,56.93,56.86,56.92,15638.0,45.8645,45.9209,45.8645,45.9129,15638.0
2016-12-12 14:10:00,56.93,56.99,56.91,56.98,28572.0,45.9209,45.9693,45.9048,45.9613,28572.0
2016-12-12 14:15:00,56.99,56.99,56.95,56.98,25801.0,45.9693,45.9693,45.9371,45.9613,25801.0
2016-12-12 14:20:00,56.98,56.99,56.95,56.97,28830.0,45.9613,45.9693,45.9371,45.9532,28830.0
2016-12-12 14:25:00,56.97,56.98,56.92,56.94,28950.0,45.9532,45.9613,45.9129,45.929,28950.0
2016-12-12 14:30:00,56.95,56.97,56.93,56.97,53560.0,45.9371,45.9532,45.9209,45.9532,53560.0
2016-12-12 14:35:00,56.97,56.99,56.93,56.95,25113.0,45.9532,45.9693,45.9209,45.9371,25113.0
2016-12-12 14:40:00,56.95,56.96,56.91,56.94,20146.0,45.9371,45.9451,45.9048,45.929,20146.0
2016-12-12 14:45:00,56.95,56.98,56.95,56.95,20352.0,45.9371,45.9613,45.9371,45.9371,20352.0
2016-12-12 14:50:00,56.94,56.95,56.9,56.94,32759.0,45.929,45.9371,45.8967,45.929,32759.0
2016-12-12 14:55:00,56.94,56.97,56.94,56.95,17018.0,45.929,45.9532,45.929,45.9371,17018.0
2016-12-12 15:00:00,56.95,56.96,56.92,56.95,23198.0,45.9371,45.9451,45.9129,45.9371,23198.0
2016-12-12 15:05:00,56.95,56.97,56.93,56.96,21582.0,45.9371,45.9532,45.9209,45.9451,21582.0
2016-12-12 15:10:00,56.96,57.0,56.95,56.98,55984.0,45.9451,45.9774,45.9371,45.9613,55984.0
2016-12-12 15:15:00,56.98,57.05,56.97,57.05,52994.0,45.9613,46.0177,45.9532,46.0177,52994.0
2016-12-12 15:20:00,57.04,57.09,57.02,57.06,26336.0,46.0097,46.05,45.9935,46.0258,26336.0
2016-12-12 15:25:00,57.07,57.08,57.04,57.05,17737.0,46.0339,46.0419,46.0097,46.0177,17737.0
2016-12-12 15:30:00,57.05,57.06,57.01,57.05,39722.0,46.0177,46.0258,45.9855,46.0177,39722.0
2016-12-12 15:35:00,57.05,57.1,57.03,57.08,29747.0,46.0177,46.0581,46.0016,46.0419,29747.0
2016-12-12 15:40:00,57.08,57.09,57.05,57.08,24843.0,46.0419,46.05,46.0177,46.0419,24843.0
2016-12-12 15:45:00,57.08,57.1,57.06,57.07,44517.0,46.0419,46.0581,46.0258,46.0339,44517.0
2016-12-12 15:50:00,57.08,57.11,57.07,57.09,56147.0,46.0419,46.0661,46.0339,46.05,56147.0
2016-12-12 15:55:00,57.09,57.11,57.06,57.09,109004.0,46.05,46.0661,46.0258,46.05,109004.0
2016-12-13 09:30:00,57.28,57.63,57.28,57.49,132660.0,46.2032,46.4856,46.2032,46.3726,132660.0
2016-12-13 09:35:00,57.48,57.48,57.27,57.41,38194.0,46.3646,46.3646,46.1952,46.3081,38194.0
2016-12-13 09:40:00,57.43,57.62,57.42,57.47,32857.0,46.3242,46.4775,46.3162,46.3565,32857.0
2016-12-13 09:45:00,57.5,57.52,57.36,57.36,28836.0,46.3807,46.3968,46.2678,46.2678,28836.0
2016-12-13 09:50:00,57.37,57.4,57.22,57.25,78697.0,46.2758,46.3,46.1548,46.179,78697.0
2016-12-13 09:55:00,57.26,57.26,57.08,57.14,24093.0,46.1871,46.1871,46.0419,46.0903,24093.0
2016-12-13 10:00:00,57.13,57.24,57.06,57.19,46414.0,46.0823,46.171,46.0258,46.1307,46414.0
2016-12-13 10:05:00,57.19,57.21,57.12,57.17,28391.0,46.1307,46.1468,46.0742,46.1145,28391.0
2016-12-13 10:10:00,57.17,57.26,57.16,57.19,31354.0,46.1145,46.1871,46.1065,46.1307,31354.0
2016-12-13 10:15:00,57.19,57.2,57.01,57.04,19681.0,46.1307,46.1387,45.9855,46.0097,19681.0
2016-12-13 10:20:00,57.04,57.04,56.9,56.94,52594.0,46.0097,46.0097,45.8967,45.929,52594.0
2016-12-13 10:25:00,56.94,56.98,56.87,56.87,24540.0,45.929,45.9613,45.8725,45.8725,24540.0
2016-12-13 10:30:00,56.87,56.91,56.75,56.8,23133.0,45.8725,45.9048,45.7757,45.8161,23133.0
2016-12-13 10:35:00,56.8,56.86,56.75,56.84,22935.0,45.8161,45.8645,45.7757,45.8483,22935.0
2016-12-13 10:40:00,56.84,56.86,56.78,56.83,22772.0,45.8483,45.8645,45.7999,45.8403,22772.0
2016-12-13 10:45:00,56.82,56.82,56.74,56.75,25604.0,45.8322,45.8322,45.7677,45.7757,25604.0
2016-12-13 10:50:00,56.75,56.79,56.73,56.77,39406.0,45.7757,45.808,45.7596,45.7919,39406.0
2016-12-13 10:55:00,56.76,56.79,56.73,56.74,21572.0,45.7838,45.808,45.7596,45.7677,21572.0
2016-12-13 11:00:00,56.73,56.84,56.72,56.82,22137.0,45.7596,45.8483,45.7515,45.8322,22137.0
2016-12-13 11:05:00,56.81,56.9,56.81,56.89,21790.0,45.8241,45.8967,45.8241,45.8887,21790.0
2016-12-13 11:10:00,56.89,56.95,56.87,56.93,21669.0,45.8887,45.9371,45.8725,45.9209,21669.0
2016-12-13 11:15:00,56.92,56.94,56.86,56.88,21759.0,45.9129,45.929,45.8645,45.8806,21759.0
2016-12-13 11:20:00,56.88,57.04,56.88,57.04,31321.0,45.8806,46.0097,45.8806,46.0097,31321.0
2016-12-13 11:25:00,57.03,57.04,56.93,56.93,21845.0,46.0016,46.0097,45.9209,45.9209,21845.0
2016-12-13 11:30:00,56.93,56.93,56.81,56.84,20446.0,45.9209,45.9209,45.8241,45.8483,20446.0
2016-12-13 11:35:00,56.85,56.86,56.79,56.86,13742.0,45.8564,45.8645,45.808,45.8645,13742.0
2016-12-13 11:40:00,56.86,56.91,56.8,56.81,14977.0,45.8645,45.9048,45.8161,45.8241,14977.0
2016-12-13 11:45:00,56.81,56.85,56.79,56.83,17457.0,45.8241,45.8564,45.808,45.8403,17457.0
2016-12-13 11:50:00,56.83,56.84,56.74,56.78,19904.0,45.8403,45.8483,45.7677,45.7999,19904.0
2016-12-13 11:55:00,56.78,56.85,56.75,56.84,18472.0,45.7999,45.8564,45.7757,45.8483,18472.0
2016-12-13 12:00:00,56.85,56.9,56.82,56.86,20475.0,45.8564,45.8967,45.8322,45.8645,20475.0
2016-12-13 12:05:00,56.86,56.89,56.83,56.88,25578.0,45.8645,45.8887,45.8403,45.8806,25578.0
2016-12-13 12:10:00,56.88,56.88,56.81,56.84,16680.0,45.8806,45.8806,45.8241,45.8483,16680.0
2016-12-13 12:15:00,56.84,56.93,56.84,56.9,20868.0,45.8483,45.9209,45.8483,45.8967,20868.0
2016-12-13 12:20:00,56.9,56.95,56.89,56.91,25010.0,45.8967,45.9371,45.8887,45.9048,25010.0
2016-12-13 12:25:00,56.92,56.93,56.87,56.91,21356.0,45.9129,45.9209,45.8725,45.9048,21356.0
2016-12-13 12:30:00,56.9,56.94,56.89,56.94,24104.0,45.8967,45.929,45.8887,45.929,24104.0
2016-12-13 12:35:00,56.94,56.96,56.92,56.92,20265.0,45.929,45.9451,45.9129,45.9129,20265.0
2016-12-13 12:40:00,56.92,57.03,56.92,57.01,20923.0,45.9129,46.0016,45.9129,45.9855,20923.0
2016-12-13 12:45:00,57.01,57.05,56.98,57.0,17519.0,45.9855,46.0177,45.9613,45.9774,17519.0
2016-12-13 12:50:00,57.01,57.03,56.99,57.0,17268.0,45.9855,46.0016,45.9693,45.9774,17268.0
2016-12-13 12:55:00,57.0,57.05,57.0,57.0,16863.0,45.9774,46.0177,45.9774,45.9774,16863.0
2016-12-13 13:00:00,57.0,57.09,56.98,57.05,25045.0,45.9774,46.05,45.9613,46.0177,25045.0
2016-12-13 13:05:00,57.05,57.07,57.01,57.01,16950.0,46.0177,46.0339,45.9855,45.9855,16950.0
2016-12-13 13:10:00,57.01,57.04,57.0,57.01,13217.0,45.9855,46.0097,45.9774,45.9855,13217.0
2016-12-13 13:15:00,57.0,57.09,56.97,57.09,26203.0,45.9774,46.05,45.9532,46.05,26203.0
2016-12-13 13:20:00,57.09,57.11,57.04,57.04,17411.0,46.05,46.0661,46.0097,46.0097,17411.0
2016-12-13 13:25:00,57.05,57.09,57.04,57.08,30500.0,46.0177,46.05,46.0097,46.0419,30500.0
2016-12-13 13:30:00,57.08,57.1,57.01,57.02,23520.0,46.0419,46.0581,45.9855,45.9935,23520.0
2016-12-13 13:35:00,57.02,57.07,56.99,57.01,23159.0,45.9935,46.0339,45.9693,45.9855,23159.0
2016-12-13 13:40:00,57.01,57.08,56.95,57.06,67377.0,45.9855,46.0419,45.9371,46.0258,67377.0
2016-12-13 13:45:00,57.06,57.06,56.98,57.0,23465.0,46.0258,46.0258,45.9613,45.9774,23465.0
2016-12-13 13:50:00,57.0,57.02,56.97,56.98,20979.0,45.9774,45.9935,45.9532,45.9613,20979.0
2016-12-13 13:55:00,56.97,56.98,56.92,56.97,35088.0,45.9532,45.9613,45.9129,45.9532,35088.0
2016-12-13 14:00:00,56.97,56.98,56.91,56.92,31862.0,45.9532,45.9613,45.9048,45.9129,31862.0
2016-12-13 14:05:00,56.92,56.94,56.87,56.88,27701.0,45.9129,45.929,45.8725,45.8806,27701.0
2016-12-13 14:10:00,56.89,56.91,56.82,56.83,38848.0,45.8887,45.9048,45.8322,45.8403,38848.0
2016-12-13 14:15:00,56.82,56.85,56.79,56.81,30449.0,45.8322,45.8564,45.808,45.8241,30449.0
2016-12-13 14:20:00,56.82,56.83,56.79,56.81,26283.0,45.8322,45.8403,45.808,45.8241,26283.0
2016-12-13 14:25:00,56.81,56.82,56.78,56.8,24720.0,45.8241,45.8322,45.7999,45.8161,24720.0
2016-12-13 14:30:00,56.79,56.83,56.76,56.81,27016.0,45.808,45.8403,45.7838,45.8241,27016.0
2016-12-13 14:35:00,56.81,56.84,56.76,56.83,33615.0,45.8241,45.8483,45.7838,45.8403,33615.0
2016-12-13 14:40:00,56.84,56.91,56.82,56.87,34119.0,45.8483,45.9048,45.8322,45.8725,34119.0
2016-12-13 14:45:00,56.87,56.89,56.85,56.86,33860.0,45.8725,45.8887,45.8564,45.8645,33860.0
2016-12-13 14:50:00,56.85,56.91,56.85,56.9,35291.0,45.8564,45.9048,45.8564,45.8967,35291.0
2016-12-13 14:55:00,56.9,56.91,56.86,56.87,40282.0,45.8967,45.9048,45.8645,45.8725,40282.0
2016-12-13 15:00:00,56.88,56.92,56.86,56.88,29110.0,45.8806,45.9129,45.8645,45.8806,29110.0
2016-12-13 15:05:00,56.88,56.91,56.87,56.88,36936.0,45.8806,45.9048,45.8725,45.8806,36936.0
2016-12-13 15:10:00,56.87,56.89,56.8,56.81,40834.0,45.8725,45.8887,45.8161,45.8241,40834.0
2016-12-13 15:15:00,56.8,56.84,56.8,56.81,53362.0,45.8161,45.8483,45.8161,45.8241,53362.0
2016-12-13 15:20:00,56.81,56.83,56.73,56.73,61498.0,45.8241,45.8403,45.7596,45.7596,61498.0
2016-12-13 15:25:00,56.73,56.77,56.72,56.75,54035.0,45.7596,45.7919,45.7515,45.7757,54035.0
2016-12-13 15:30:00,56.75,56.8,56.74,56.78,56546.0,45.7757,45.8161,45.7677,45.7999,56546.0
2016-12-13 15:35:00,56.77,56.8,56.76,56.76,76103.0,45.7919,45.8161,45.7838,45.7838,76103.0
2016-12-13 15:40:00,56.77,56.79,56.75,56.75,72342.0,45.7919,45.808,45.7757,45.7757,72342.0
2016-12-13 15:45:00,56.75,56.77,56.71,56.72,104326.0,45.7757,45.7919,45.7435,45.7515,104326.0
2016-12-13 15:50:00,56.72,56.73,56.64,56.64,137819.0,45.7515,45.7596,45.687,45.687,137819.0
2016-12-13 15:55:00,56.65,56.77,56.64,56.75,244456.0,45.6951,45.7919,45.687,45.7757,244456.0
2016-12-14 09:30:00,56.7,56.88,56.64,56.86,51589.0,45.7354,45.8806,45.687,45.8645,51589.0
2016-12-14 09:35:00,56.86,57.11,56.85,57.07,31759.0,45.8645,46.0661,45.8564,46.0339,31759.0
2016-12-14 09:40:00,57.08,57.15,56.94,56.96,47409.0,46.0419,46.0984,45.929,45.9451,47409.0
2016-12-14 09:45:00,56.95,56.98,56.88,56.98,38524.0,45.9371,45.9613,45.8806,45.9613,38524.0
2016-12-14 09:50:00,56.95,56.98,56.89,56.91,13637.0,45.9371,45.9613,45.8887,45.9048,13637.0
2016-12-14 09:55:00,56.88,56.99,56.82,56.94,32330.0,45.8806,45.9693,45.8322,45.929,32330.0
2016-12-14 10:00:00,56.91,56.91,56.78,56.82,19356.0,45.9048,45.9048,45.7999,45.8322,19356.0
2016-12-14 10:05:00,56.83,56.86,56.74,56.77,13354.0,45.8403,45.8645,45.7677,45.7919,13354.0
2016-12-14 10:10:00,56.76,56.78,56.72,56.75,12474.0,45.7838,45.7999,45.7515,45.7757,12474.0
2016-12-14 10:15:00,56.73,56.76,56.65,56.65,13221.0,45.7596,45.7838,45.6951,45.6951,13221.0
2016-12-14 10:20:00,56.66,56.86,56.65,56.86,76170.0,45.7031,45.8645,45.6951,45.8645,76170.0
2016-12-14 10:25:00,56.86,56.99,56.84,56.92,16783.0,45.8645,45.9693,45.8483,45.9129,16783.0
2016-12-14 10:30:00,56.93,57.03,56.93,56.94,20103.0,45.9209,46.0016,45.9209,45.929,20103.0
2016-12-14 10:35:00,56.94,56.94,56.82,56.84,17007.0,45.929,45.929,45.8322,45.8483,17007.0
2016-12-14 10:40:00,56.84,56.85,56.77,56.77,15984.0,45.8483,45.8564,45.7919,45.7919,15984.0
2016-12-14 10:45:00,56.77,56.83,56.7,56.7,12629.0,45.7919,45.8403,45.7354,45.7354,12629.0
2016-12-14 10:50:00,56.71,56.77,56.68,56.75,13427.0,45.7435,45.7919,45.7193,45.7757,13427.0
2016-12-14 10:55:00,56.74,56.78,56.67,56.75,17522.0,45.7677,45.7999,45.7112,45.7757,17522.0
2016-12-14 11:00:00,56.76,56.78,56.66,56.72,16264.0,45.7838,45.7999,45.7031,45.7515,16264.0
2016-12-14 11:05:00,56.72,56.84,56.71,56.83,27870.0,45.7515,45.8483,45.7435,45.8403,27870.0
2016-12-14 11:10:00,56.85,56.93,56.84,56.93,25912.0,45.8564,45.9209,45.8483,45.9209,25912.0
2016-12-14 11:15:00,56.92,56.98,56.91,56.97,185019.0,45.9129,45.9613,45.9048,45.9532,185019.0
2016-12-14 11:20:00,56.97,57.08,56.96,57.02,37460.0,45.9532,46.0419,45.9451,45.9935,37460.0
2016-12-14 11:25:00,57.02,57.03,56.96,56.96,16083.0,45.9935,46.0016,45.9451,45.9451,16083.0
2016-12-14 11:30:00,56.95,56.96,56.82,56.84,20056.0,45.9371,45.9451,45.8322,45.8483,20056.0
2016-12-14 11:35:00,56.84,56.85,56.78,56.78,19884.0,45.8483,45.8564,45.7999,45.7999,19884.0
2016-12-14 11:40:00,56.79,56.81,56.74,56.8,15947.0,45.808,45.8241,45.7677,45.8161,15947.0
2016-12-14 11:45:00,56.81,56.85,56.8,56.84,13585.0,45.8241,45.8564,45.8161,45.8483,13585.0
2016-12-14 11:50:00,56.84,56.85,56.8,56.83,18810.0,45.8483,45.8564,45.8161,45.8403,18810.0
2016-12-14 11:55:00,56.84,56.85,56.82,56.84,15395.0,45.8483,45.8564,45.8322,45.8483,15395.0
2016-12-14 12:00:00,56.85,56.94,56.84,56.93,27025.0,45.8564,45.929,45.8483,45.9209,27025.0
2016-12-14 12:05:00,56.92,56.94,56.86,56.93,16788.0,45.9129,45.929,45.8645,45.9209,16788.0
2016-12-14 12:10:00,56.93,56.97,56.92,56.96,16280.0,45.9209,45.9532,45.9129,45.9451,16280.0
2016-12-14 12:15:00,56.96,56.97,56.94,56.95,12219.0,45.9451,45.9532,45.929,45.9371,12219.0
2016-12-14 12:20:00,56.96,56.96,56.93,56.94,12856.0,45.9451,45.9451,45.9209,45.929,12856.0
2016-12-14 12:25:00,56.94,56.97,56.91,56.94,19255.0,45.929,45.9532,45.9048,45.929,19255.0
2016-12-14 12:30:00,56.95,56.99,56.94,56.96,13324.0,45.9371,45.9693,45.929,45.9451,13324.0
2016-12-14 12:35:00,56.96,56.97,56.92,56.97,8710.0,45.9451,45.9532,45.9129,45.9532,8710.0
2016-12-14 12:40:00,56.97,56.97,56.88,56.89,7341.0,45.9532,45.9532,45.8806,45.8887,7341.0
2016-12-14 12:45:00,56.9,56.92,56.87,56.9,14114.0,45.8967,45.9129,45.8725,45.8967,14114.0
2016-12-14 12:50:00,56.91,56.97,56.89,56.93,23239.0,45.9048,45.9532,45.8887,45.9209,23239.0
2016-12-14 12:55:00,56.93,56.96,56.93,56.94,11435.0,45.9209,45.9451,45.9209,45.929,11435.0
2016-12-14 13:00:00,56.94,57.04,56.94,56.99,19484.0,45.929,46.0097,45.929,45.9693,19484.0
2016-12-14 13:05:00,57.0,57.05,56.99,57.03,21187.0,45.9774,46.0177,45.9693,46.0016,21187.0
2016-12-14 13:10:00,57.03,57.09,57.02,57.06,21685.0,46.0016,46.05,45.9935,46.0258,21685.0
2016-12-14 13:15:00,57.05,57.05,57.0,57.02,17633.0,46.0177,46.0177,45.9774,45.9935,17633.0
2016-12-14 13:20:00,57.02,57.04,56.99,57.03,12279.0,45.9935,46.0097,45.9693,46.0016,12279.0
2016-12-14 13:25:00,57.03,57.05,57.02,57.04,6289.0,46.0016,46.0177,45.9935,46.0097,6289.0
2016-12-14 13:30:00,57.04,57.07,57.03,57.05,16080.0,46.0097,46.0339,46.0016,46.0177,16080.0
2016-12-14 13:35:00,57.05,57.07,57.01,57.01,9404.0,46.0177,46.0339,45.9855,45.9855,9404.0
2016-12-14 13:40:00,57.02,57.05,57.0,57.03,12185.0,45.9935,46.0177,45.9774,46.0016,12185.0
2016-12-14 13:45:00,57.04,57.08,57.03,57.04,26445.0,46.0097,46.0419,46.0016,46.0097,26445.0
2016-12-14 13:50:00,57.04,57.08,57.04,57.04,12520.0,46.0097,46.0419,46.0097,46.0097,12520.0
2016-12-14 13:55:00,57.04,57.08,57.0,57.07,33952.0,46.0097,46.0419,45.9774,46.0339,33952.0
2016-12-14 14:00:00,57.08,57.22,56.93,57.18,47404.0,46.0419,46.1548,45.9209,46.1226,47404.0
2016-12-14 14:05:00,57.15,57.16,56.97,57.02,16225.0,46.0984,46.1065,45.9532,45.9935,16225.0
2016-12-14 14:10:00,57.0,57.0,56.76,56.78,20323.0,45.9774,45.9774,45.7838,45.7999,20323.0
2016-12-14 14:15:00,56.77,56.89,56.76,56.89,23281.0,45.7919,45.8887,45.7838,45.8887,23281.0
2016-12-14 14:20:00,56.9,56.9,56.73,56.77,15416.0,45.8967,45.8967,45.7596,45.7919,15416.0
2016-12-14 14:25:00,56.77,56.78,56.57,56.59,21562.0,45.7919,45.7999,45.6305,45.6467,21562.0
2016-12-14 14:30:00,56.57,56.75,56.57,56.71,18987.0,45.6305,45.7757,45.6305,45.7435,18987.0
2016-12-14 14:35:00,56.7,56.74,56.63,56.73,19516.0,45.7354,45.7677,45.6789,45.7596,19516.0
2016-12-14 14:40:00,56.75,56.79,56.72,56.78,21166.0,45.7757,45.808,45.7515,45.7999,21166.0
2016-12-14 14:45:00,56.77,56.79,56.72,56.76,14281.0,45.7919,45.808,45.7515,45.7838,14281.0
2016-12-14 14:50:00,56.78,56.78,56.62,56.64,14874.0,45.7999,45.7999,45.6709,45.687,14874.0
2016-12-14 14:55:00,56.63,56.66,56.51,56.51,21714.0,45.6789,45.7031,45.5821,45.5821,21714.0
2016-12-14 15:00:00,56.51,56.61,56.49,56.56,28641.0,45.5821,45.6628,45.566,45.6225,28641.0
2016-12-14 15:05:00,56.54,56.58,56.33,56.34,50189.0,45.6063,45.6386,45.437,45.445,50189.0
2016-12-14 15:10:00,56.33,56.41,56.29,56.38,21211.0,45.437,45.5015,45.4047,45.4773,21211.0
2016-12-14 15:15:00,56.37,56.37,56.22,56.28,37480.0,45.4692,45.4692,45.3482,45.3966,37480.0
2016-12-14 15:20:00,56.27,56.35,56.26,56.29,40843.0,45.3886,45.4531,45.3805,45.4047,40843.0
2016-12-14 15:25:00,56.27,56.35,56.26,56.34,37822.0,45.3886,45.4531,45.3805,45.445,37822.0
2016-12-14 15:30:00,56.34,56.53,56.3,56.52,112928.0,45.445,45.5983,45.4128,45.5902,112928.0
2016-12-14 15:35:00,56.51,56.56,56.47,56.54,47234.0,45.5821,45.6225,45.5499,45.6063,47234.0
2016-12-14 15:40:00,56.56,56.57,56.39,56.4,47503.0,45.6225,45.6305,45.4854,45.4934,47503.0
2016-12-14 15:45:00,56.4,56.44,56.31,56.32,58692.0,45.4934,45.5257,45.4208,45.4289,58692.0
2016-12-14 15:50:00,56.32,56.32,56.17,56.27,94387.0,45.4289,45.4289,45.3079,45.3886,94387.0
2016-12-14 15:55:00,56.27,56.32,56.18,56.26,189382.0,45.3886,45.4289,45.316,45.3805,189382.0
2016-12-15 09:30:00,55.98,56.2,55.67,55.99,107323.0,45.1546,45.3321,44.9046,45.1627,107323.0
2016-12-15 09:35:00,55.98,55.99,55.72,55.82,48556.0,45.1546,45.1627,44.9449,45.0256,48556.0
2016-12-15 09:40:00,55.75,55.92,55.74,55.92,25334.0,44.9691,45.1062,44.9611,45.1062,25334.0
2016-12-15 09:45:00,55.93,56.17,55.91,56.17,21478.0,45.1143,45.3079,45.0982,45.3079,21478.0
2016-12-15 09:50:00,56.18,56.29,56.17,56.27,16213.0,45.316,45.4047,45.3079,45.3886,16213.0
2016-12-15 09:55:00,56.26,56.41,56.2,56.41,12509.0,45.3805,45.5015,45.3321,45.5015,12509.0
2016-12-15 10:00:00,56.44,56.58,56.43,56.57,31688.0,45.5257,45.6386,45.5176,45.6305,31688.0
2016-12-15 10:05:00,56.57,56.62,56.44,56.46,40030.0,45.6305,45.6709,45.5257,45.5418,40030.0
2016-12-15 10:10:00,56.47,56.48,56.26,56.35,66113.0,45.5499,45.5579,45.3805,45.4531,66113.0
2016-12-15 10:15:00,56.36,56.39,56.21,56.24,61042.0,45.4612,45.4854,45.3402,45.3644,61042.0
2016-12-15 10:20:00,56.23,56.36,56.21,56.36,35742.0,45.3563,45.4612,45.3402,45.4612,35742.0
2016-12-15 10:25:00,56.36,56.4,56.23,56.26,47353.0,45.4612,45.4934,45.3563,45.3805,47353.0
2016-12-15 10:30:00,56.25,56.38,56.25,56.37,14149.0,45.3724,45.4773,45.3724,45.4692,14149.0
2016-12-15 10:35:00,56.37,56.44,56.29,56.44,31247.0,45.4692,45.5257,45.4047,45.5257,31247.0
2016-12-15 10:40:00,56.44,56.45,56.3,56.33,22511.0,45.5257,45.5338,45.4128,45.437,22511.0
2016-12-15 10:45:00,56.33,56.37,56.29,56.33,21990.0,45.437,45.4692,45.4047,45.437,21990.0
2016-12-15 10:50:00,56.33,56.44,56.32,56.4,39076.0,45.437,45.5257,45.4289,45.4934,39076.0
2016-12-15 10:55:00,56.41,56.42,56.32,56.34,33838.0,45.5015,45.5096,45.4289,45.445,33838.0
2016-12-15 11:00:00,56.35,56.4,56.29,56.31,70439.0,45.4531,45.4934,45.4047,45.4208,70439.0
2016-12-15 11:05:00,56.32,56.44,56.31,56.38,16084.0,45.4289,45.5257,45.4208,45.4773,16084.0
2016-12-15 11:10:00,56.39,56.48,56.38,56.47,14340.0,45.4854,45.5579,45.4773,45.5499,14340.0
2016-12-15 11:15:00,56.48,56.55,56.45,56.51,17204.0,45.5579,45.6144,45.5338,45.5821,17204.0
2016-12-15 11:20:00,56.52,56.52,56.41,56.41,10310.0,45.5902,45.5902,45.5015,45.5015,10310.0
2016-12-15 11:25:00,56.42,56.42,56.29,56.29,53405.0,45.5096,45.5096,45.4047,45.4047,53405.0
2016-12-15 11:30:00,56.3,56.3,56.19,56.22,40148.0,45.4128,45.4128,45.324,45.3482,40148.0
2016-12-15 11:35:00,56.22,56.24,56.19,56.22,207728.0,45.3482,45.3644,45.324,45.3482,207728.0
2016-12-15 11:40:00,56.23,56.34,56.23,56.25,30596.0,45.3563,45.445,45.3563,45.3724,30596.0
2016-12-15 11:45:00,56.25,56.26,56.2,56.23,21538.0,45.3724,45.3805,45.3321,45.3563,21538.0
2016-12-15 11:50:00,56.23,56.27,56.2,56.24,21543.0,45.3563,45.3886,45.3321,45.3644,21543.0
2016-12-15 11:55:00,56.23,56.24,56.16,56.22,21237.0,45.3563,45.3644,45.2998,45.3482,21237.0
2016-12-15 12:00:00,56.23,56.25,56.18,56.19,17629.0,45.3563,45.3724,45.316,45.324,17629.0
2016-12-15 12:05:00,56.18,56.24,56.12,56.24,24370.0,45.316,45.3644,45.2676,45.3644,24370.0
2016-12-15 12:10:00,56.23,56.24,56.11,56.13,33017.0,45.3563,45.3644,45.2595,45.2756,33017.0
2016-12-15 12:15:00,56.14,56.18,56.08,56.17,21298.0,45.2837,45.316,45.2353,45.3079,21298.0
2016-12-15 12:20:00,56.17,56.17,56.07,56.12,20456.0,45.3079,45.3079,45.2272,45.2676,20456.0
2016-12-15 12:25:00,56.13,56.18,56.1,56.16,12794.0,45.2756,45.316,45.2514,45.2998,12794.0
2016-12-15 12:30:00,56.14,56.14,56.06,56.11,11859.0,45.2837,45.2837,45.2192,45.2595,11859.0
2016-12-15 12:35:00,56.11,56.16,56.06,56.06,10701.0,45.2595,45.2998,45.2192,45.2192,10701.0
2016-12-15 12:40:00,56.07,56.14,56.06,56.1,16348.0,45.2272,45.2837,45.2192,45.2514,16348.0
2016-12-15 12:45:00,56.1,56.11,56.06,56.1,12604.0,45.2514,45.2595,45.2192,45.2514,12604.0
2016-12-15 12:50:00,56.1,56.12,56.03,56.09,30586.0,45.2514,45.2676,45.195,45.2434,30586.0
2016-12-15 12:55:00,56.09,56.1,56.05,56.07,53910.0,45.2434,45.2514,45.2111,45.2272,53910.0
2016-12-15 13:00:00,56.07,56.12,56.05,56.1,41306.0,45.2272,45.2676,45.2111,45.2514,41306.0
2016-12-15 13:05:00,56.11,56.17,56.09,56.1,37125.0,45.2595,45.3079,45.2434,45.2514,37125.0
2016-12-15 13:10:00,56.1,56.15,56.06,56.11,28182.0,45.2514,45.2918,45.2192,45.2595,28182.0
2016-12-15 13:15:00,56.12,56.15,56.09,56.12,20116.0,45.2676,45.2918,45.2434,45.2676,20116.0
2016-12-15 13:20:00,56.12,56.15,56.07,56.09,25958.0,45.2676,45.2918,45.2272,45.2434,25958.0
2016-12-15 13:25:00,56.09,56.09,56.03,56.04,15003.0,45.2434,45.2434,45.195,45.203,15003.0
2016-12-15 13:30:00,56.05,56.1,56.04,56.06,37318.0,45.2111,45.2514,45.203,45.2192,37318.0
2016-12-15 13:35:00,56.06,56.07,55.95,56.0,27675.0,45.2192,45.2272,45.1304,45.1708,27675.0
2016-12-15 13:40:00,56.0,56.03,55.98,55.98,18016.0,45.1708,45.195,45.1546,45.1546,18016.0
2016-12-15 13:45:00,55.99,55.99,55.91,55.94,31615.0,45.1627,45.1627,45.0982,45.1224,31615.0
2016-12-15 13:50:00,55.93,55.99,55.87,55.91,36292.0,45.1143,45.1627,45.0659,45.0982,36292.0
2016-12-15 13:55:00,55.91,55.95,55.88,55.92,29674.0,45.0982,45.1304,45.074,45.1062,29674.0
2016-12-15 14:00:00,55.93,56.06,55.88,56.04,51007.0,45.1143,45.2192,45.074,45.203,51007.0
2016-12-15 14:05:00,56.05,56.07,56.02,56.07,12371.0,45.2111,45.2272,45.1869,45.2272,12371.0
2016-12-15 14:10:00,56.06,56.11,56.04,56.07,8364.0,45.2192,45.2595,45.203,45.2272,8364.0
2016-12-15 14:15:00,56.08,56.08,56.03,56.08,21884.0,45.2353,45.2353,45.195,45.2353,21884.0
2016-12-15 14:20:00,56.08,56.09,56.02,56.03,23758.0,45.2353,45.2434,45.1869,45.195,23758.0
2016-12-15 14:25:00,56.04,56.13,56.01,56.12,16627.0,45.203,45.2756,45.1788,45.2676,16627.0
2016-12-15 14:30:00,56.1,56.11,56.05,56.05,26554.0,45.2514,45.2595,45.2111,45.2111,26554.0
2016-12-15 14:35:00,56.06,56.14,56.02,56.13,20500.0,45.2192,45.2837,45.1869,45.2756,20500.0
2016-12-15 14:40:00,56.12,56.13,56.08,56.1,8906.0,45.2676,45.2756,45.2353,45.2514,8906.0
2016-12-15 14:45:00,56.09,56.11,56.07,56.11,19455.0,45.2434,45.2595,45.2272,45.2595,19455.0
2016-12-15 14:50:00,56.11,56.17,56.09,56.13,20639.0,45.2595,45.3079,45.2434,45.2756,20639.0
2016-12-15 14:55:00,56.13,56.13,56.09,56.09,13906.0,45.2756,45.2756,45.2434,45.2434,13906.0
2016-12-15 15:00:00,56.09,56.14,56.05,56.1,26604.0,45.2434,45.2837,45.2111,45.2514,26604.0
2016-12-15 15:05:00,56.1,56.14,56.09,56.11,17933.0,45.2514,45.2837,45.2434,45.2595,17933.0
2016-12-15 15:10:00,56.1,56.1,56.05,56.07,28438.0,45.2514,45.2514,45.2111,45.2272,28438.0
2016-12-15 15:15:00,56.07,56.08,56.03,56.08,37385.0,45.2272,45.2353,45.195,45.2353,37385.0
2016-12-15 15:20:00,56.08,56.14,56.07,56.1,27479.0,45.2353,45.2837,45.2272,45.2514,27479.0
2016-12-15 15:25:00,56.1,56.14,56.08,56.08,24248.0,45.2514,45.2837,45.2353,45.2353,24248.0
2016-12-15 15:30:00,56.08,56.16,56.07,56.11,29706.0,45.2353,45.2998,45.2272,45.2595,29706.0
2016-12-15 15:35:00,56.12,56.14,56.07,56.13,30947.0,45.2676,45.2837,45.2272,45.2756,30947.0
2016-12-15 15:40:00,56.13,56.21,56.11,56.18,47530.0,45.2756,45.3402,45.2595,45.316,47530.0
2016-12-15 15:45:00,56.18,56.2,56.12,56.12,82527.0,45.316,45.3321,45.2676,45.2676,82527.0
2016-12-15 15:50:00,56.12,56.21,56.12,56.2,68151.0,45.2676,45.3402,45.2676,45.3321,68151.0
2016-12-15 15:55:00,56.2,56.2,56.12,56.18,183842.0,45.3321,45.3321,45.2676,45.316,183842.0
2016-12-16 09:30:00,56.31,56.63,56.25,56.48,759949.0,45.4208,45.6789,45.3724,45.5579,759949.0
2016-12-16 09:35:00,56.48,56.48,56.23,56.4,28057.0,45.5579,45.5579,45.3563,45.4934,28057.0
2016-12-16 09:40:00,56.39,56.53,56.26,56.38,25847.0,45.4854,45.5983,45.3805,45.4773,25847.0
2016-12-16 09:45:00,56.37,56.56,56.35,56.54,27474.0,45.4692,45.6225,45.4531,45.6063,27474.0
2016-12-16 09:50:00,56.55,56.55,56.34,56.39,14154.0,45.6144,45.6144,45.445,45.4854,14154.0
2016-12-16 09:55:00,56.38,56.46,56.37,56.37,14762.0,45.4773,45.5418,45.4692,45.4692,14762.0
2016-12-16 10:00:00,56.39,56.41,56.33,56.35,10794.0,45.4854,45.5015,45.437,45.4531,10794.0
2016-12-16 10:05:00,56.35,56.46,56.31,56.42,27945.0,45.4531,45.5418,45.4208,45.5096,27945.0
2016-12-16 10:10:00,56.4,56.57,56.36,56.54,22756.0,45.4934,45.6305,45.4612,45.6063,22756.0
2016-12-16 10:15:00,56.55,56.59,56.52,56.54,37630.0,45.6144,45.6467,45.5902,45.6063,37630.0
2016-12-16 10:20:00,56.54,56.55,56.48,56.48,31879.0,45.6063,45.6144,45.5579,45.5579,31879.0
2016-12-16 10:25:00,56.48,56.53,56.44,56.48,36866.0,45.5579,45.5983,45.5257,45.5579,36866.0
2016-12-16 10:30:00,56.46,56.46,56.24,56.27,23650.0,45.5418,45.5418,45.3644,45.3886,23650.0
2016-12-16 10:35:00,56.26,56.3,56.22,56.27,14220.0,45.3805,45.4128,45.3482,45.3886,14220.0
2016-12-16 10:40:00,56.28,56.46,56.28,56.43,14213.0,45.3966,45.5418,45.3966,45.5176,14213.0
2016-12-16 10:45:00,56.43,56.51,56.42,56.42,17174.0,45.5176,45.5821,45.5096,45.5096,17174.0
2016-12-16 10:50:00,56.42,56.5,56.41,56.47,17547.0,45.5096,45.5741,45.5015,45.5499,17547.0
2016-12-16 10:55:00,56.48,56.52,56.38,56.38,21502.0,45.5579,45.5902,45.4773,45.4773,21502.0
2016-12-16 11:00:00,56.38,56.39,56.29,56.3,23012.0,45.4773,45.4854,45.4047,45.4128,23012.0
2016-12-16 11:05:00,56.3,56.34,56.25,56.32,22031.0,45.4128,45.445,45.3724,45.4289,22031.0
2016-12-16 11:10:00,56.29,56.36,56.29,56.35,18483.0,45.4047,45.4612,45.4047,45.4531,18483.0
2016-12-16 11:15:00,56.34,56.39,56.32,56.32,31454.0,45.445,45.4854,45.4289,45.4289,31454.0
2016-12-16 11:20:00,56.32,56.33,56.26,56.3,22642.0,45.4289,45.437,45.3805,45.4128,22642.0
2016-12-16 11:25:00,56.29,56.33,56.24,56.25,32384.0,45.4047,45.437,45.3644,45.3724,32384.0
2016-12-16 11:30:00,56.25,56.35,56.24,56.35,41709.0,45.3724,45.4531,45.3644,45.4531,41709.0
2016-12-16 11:35:00,56.35,56.36,56.3,56.32,19490.0,45.4531,45.4612,45.4128,45.4289,19490.0
2016-12-16 11:40:00,56.33,56.41,56.3,56.36,26791.0,45.437,45.5015,45.4128,45.4612,26791.0
2016-12-16 11:45:00,56.36,56.37,56.31,56.35,24736.0,45.4612,45.4692,45.4208,45.4531,24736.0
2016-12-16 11:50:00,56.36,56.38,56.34,56.35,11935.0,45.4612,45.4773,45.445,45.4531,11935.0
2016-12-16 11:55:00,56.34,56.47,56.34,56.45,21225.0,45.445,45.5499,45.445,45.5338,21225.0
2016-12-16 12:00:00,56.46,56.49,56.44,56.49,49607.0,45.5418,45.566,45.5257,45.566,49607.0
2016-12-16 12:05:00,56.48,56.56,56.46,56.55,40068.0,45.5579,45.6225,45.5418,45.6144,40068.0
2016-12-16 12:10:00,56.55,56.56,56.48,56.48,42924.0,45.6144,45.6225,45.5579,45.5579,42924.0
2016-12-16 12:15:00,56.48,56.49,56.29,56.35,40314.0,45.5579,45.566,45.4047,45.4531,40314.0
2016-12-16 12:20:00,56.35,56.43,56.34,56.42,18122.0,45.4531,45.5176,45.445,45.5096,18122.0
2016-12-16 12:25:00,56.43,56.46,56.42,56.44,43390.0,45.5176,45.5418,45.5096,45.5257,43390.0
2016-12-16 12:30:00,56.43,56.43,56.36,56.37,10890.0,45.5176,45.5176,45.4612,45.4692,10890.0
2016-12-16 12:35:00,56.36,56.42,56.36,56.38,13786.0,45.4612,45.5096,45.4612,45.4773,13786.0
2016-12-16 12:40:00,56.38,56.41,56.33,56.34,10779.0,45.4773,45.5015,45.437,45.445,10779.0
2016-12-16 12:45:00,56.34,56.4,56.29,56.4,24629.0,45.445,45.4934,45.4047,45.4934,24629.0
2016-12-16 12:50:00,56.39,56.39,56.27,56.27,15200.0,45.4854,45.4854,45.3886,45.3886,15200.0
2016-12-16 12:55:00,56.27,56.31,56.26,56.26,10245.0,45.3886,45.4208,45.3805,45.3805,10245.0
2016-12-16 13:00:00,56.26,56.26,56.17,56.22,20570.0,45.3805,45.3805,45.3079,45.3482,20570.0
2016-12-16 13:05:00,56.21,56.22,56.17,56.17,12364.0,45.3402,45.3482,45.3079,45.3079,12364.0
2016-12-16 13:10:00,56.18,56.18,56.09,56.11,14426.0,45.316,45.316,45.2434,45.2595,14426.0
2016-12-16 13:15:00,56.11,56.11,56.04,56.04,11293.0,45.2595,45.2595,45.203,45.203,11293.0
2016-12-16 13:20:00,56.05,56.12,56.05,56.09,22505.0,45.2111,45.2676,45.2111,45.2434,22505.0
2016-12-16 13:25:00,56.1,56.1,56.0,56.01,16812.0,45.2514,45.2514,45.1708,45.1788,16812.0
2016-12-16 13:30:00,55.99,56.06,55.98,56.06,26040.0,45.1627,45.2192,45.1546,45.2192,26040.0
2016-12-16 13:35:00,56.06,56.13,56.05,56.08,16160.0,45.2192,45.2756,45.2111,45.2353,16160.0
2016-12-16 13:40:00,56.08,56.13,56.08,56.11,10859.0,45.2353,45.2756,45.2353,45.2595,10859.0
2016-12-16 13:45:00,56.11,56.11,56.08,56.09,13084.0,45.2595,45.2595,45.2353,45.2434,13084.0
2016-12-16 13:50:00,56.08,56.11,56.05,56.06,18568.0,45.2353,45.2595,45.2111,45.2192,18568.0
2016-12-16 13:55:00,56.07,56.1,56.06,56.07,19930.0,45.2272,45.2514,45.2192,45.2272,19930.0
2016-12-16 14:00:00,56.06,56.06,56.0,56.0,11097.0,45.2192,45.2192,45.1708,45.1708,11097.0
2016-12-16 14:05:00,56.0,56.12,55.97,56.11,29278.0,45.1708,45.2676,45.1466,45.2595,29278.0
2016-12-16 14:10:00,56.1,56.13,56.06,56.09,18078.0,45.2514,45.2756,45.2192,45.2434,18078.0
2016-12-16 14:15:00,56.1,56.1,56.04,56.05,22722.0,45.2514,45.2514,45.203,45.2111,22722.0
2016-12-16 14:20:00,56.05,56.05,55.98,56.03,31410.0,45.2111,45.2111,45.1546,45.195,31410.0
2016-12-16 14:25:00,56.03,56.04,55.98,56.03,30276.0,45.195,45.203,45.1546,45.195,30276.0
2016-12-16 14:30:00,56.02,56.08,56.01,56.07,31936.0,45.1869,45.2353,45.1788,45.2272,31936.0
2016-12-16 14:35:00,56.06,56.09,56.03,56.04,18196.0,45.2192,45.2434,45.195,45.203,18196.0
2016-12-16 14:40:00,56.04,56.08,56.03,56.06,15392.0,45.203,45.2353,45.195,45.2192,15392.0
2016-12-16 14:45:00,56.07,56.13,56.05,56.11,22119.0,45.2272,45.2756,45.2111,45.2595,22119.0
2016-12-16 14:50:00,56.12,56.14,56.06,56.06,17222.0,45.2676,45.2837,45.2192,45.2192,17222.0
2016-12-16 14:55:00,56.07,56.08,56.05,56.06,25258.0,45.2272,45.2353,45.2111,45.2192,25258.0
2016-12-16 15:00:00,56.06,56.09,56.03,56.04,24298.0,45.2192,45.2434,45.195,45.203,24298.0
2016-12-16 15:05:00,56.03,56.06,56.0,56.02,36571.0,45.195,45.2192,45.1708,45.1869,36571.0
2016-12-16 15:10:00,56.02,56.02,55.95,55.97,21493.0,45.1869,45.1869,45.1304,45.1466,21493.0
2016-12-16 15:15:00,55.98,55.98,55.93,55.94,16971.0,45.1546,45.1546,45.1143,45.1224,16971.0
2016-12-16 15:20:00,55.94,55.97,55.91,55.94,37119.0,45.1224,45.1466,45.0982,45.1224,37119.0
2016-12-16 15:25:00,55.94,55.95,55.88,55.92,42646.0,45.1224,45.1304,45.074,45.1062,42646.0
2016-12-16 15:30:00,55.92,55.95,55.9,55.93,41705.0,45.1062,45.1304,45.0901,45.1143,41705.0
2016-12-16 15:35:00,55.92,55.94,55.89,55.92,40341.0,45.1062,45.1224,45.082,45.1062,40341.0
2016-12-16 15:40:00,55.92,55.92,55.82,55.82,52744.0,45.1062,45.1062,45.0256,45.0256,52744.0
2016-12-16 15:45:00,55.82,55.94,55.78,55.83,129017.0,45.0256,45.1224,44.9933,45.0336,129017.0
2016-12-16 15:50:00,55.85,55.85,55.81,55.81,121987.0,45.0498,45.0498,45.0175,45.0175,121987.0
2016-12-16 15:55:00,55.82,55.82,55.66,55.74,663221.0,45.0256,45.0256,44.8965,44.9611,663221.0
2016-12-19 09:30:00,55.92,56.06,55.82,55.9,85284.0,45.1062,45.2192,45.0256,45.0901,85284.0
2016-12-19 09:35:00,55.87,55.95,55.82,55.93,41112.0,45.0659,45.1304,45.0256,45.1143,41112.0
2016-12-19 09:40:00,55.94,56.25,55.91,56.25,70589.0,45.1224,45.3724,45.0982,45.3724,70589.0
2016-12-19 09:45:00,56.25,56.41,56.23,56.32,32102.0,45.3724,45.5015,45.3563,45.4289,32102.0
2016-12-19 09:50:00,56.3,56.3,56.13,56.16,24014.0,45.4128,45.4128,45.2756,45.2998,24014.0
2016-12-19 09:55:00,56.13,56.23,56.13,56.18,28523.0,45.2756,45.3563,45.2756,45.316,28523.0
2016-12-19 10:00:00,56.17,56.2,56.11,56.16,36780.0,45.3079,45.3321,45.2595,45.2998,36780.0
2016-12-19 10:05:00,56.15,56.19,56.12,56.19,46731.0,45.2918,45.324,45.2676,45.324,46731.0
2016-12-19 10:10:00,56.19,56.25,56.15,56.22,21852.0,45.324,45.3724,45.2918,45.3482,21852.0
2016-12-19 10:15:00,56.23,56.3,56.22,56.3,15222.0,45.3563,45.4128,45.3482,45.4128,15222.0
2016-12-19 10:20:00,56.31,56.31,56.25,56.3,19946.0,45.4208,45.4208,45.3724,45.4128,19946.0
2016-12-19 10:25:00,56.3,56.39,56.29,56.39,30110.0,45.4128,45.4854,45.4047,45.4854,30110.0
2016-12-19 10:30:00,56.39,56.54,56.38,56.53,30059.0,45.4854,45.6063,45.4773,45.5983,30059.0
2016-12-19 10:35:00,56.53,56.6,56.52,56.54,31602.0,45.5983,45.6547,45.5902,45.6063,31602.0
2016-12-19 10:40:00,56.55,56.58,56.41,56.43,27878.0,45.6144,45.6386,45.5015,45.5176,27878.0
2016-12-19 10:45:00,56.43,56.44,56.37,56.39,14998.0,45.5176,45.5257,45.4692,45.4854,14998.0
2016-12-19 10:50:00,56.39,56.44,56.38,56.41,12802.0,45.4854,45.5257,45.4773,45.5015,12802.0
2016-12-19 10:55:00,56.42,56.45,56.38,56.44,16006.0,45.5096,45.5338,45.4773,45.5257,16006.0
2016-12-19 11:00:00,56.43,56.45,56.39,56.4,20335.0,45.5176,45.5338,45.4854,45.4934,20335.0
2016-12-19 11:05:00,56.4,56.41,56.32,56.41,14617.0,45.4934,45.5015,45.4289,45.5015,14617.0
2016-12-19 11:10:00,56.41,56.42,56.32,56.33,19618.0,45.5015,45.5096,45.4289,45.437,19618.0
2016-12-19 11:15:00,56.33,56.37,56.3,56.3,11919.0,45.437,45.4692,45.4128,45.4128,11919.0
2016-12-19 11:20:00,56.3,56.32,56.27,56.3,13347.0,45.4128,45.4289,45.3886,45.4128,13347.0
2016-12-19 11:25:00,56.3,56.31,56.12,56.16,22493.0,45.4128,45.4208,45.2676,45.2998,22493.0
2016-12-19 11:30:00,56.16,56.17,56.07,56.07,14532.0,45.2998,45.3079,45.2272,45.2272,14532.0
2016-12-19 11:35:00,56.07,56.11,56.04,56.06,18044.0,45.2272,45.2595,45.203,45.2192,18044.0
2016-12-19 11:40:00,56.06,56.06,55.96,55.97,22796.0,45.2192,45.2192,45.1385,45.1466,22796.0
2016-12-19 11:45:00,55.97,55.98,55.93,55.96,27820.0,45.1466,45.1546,45.1143,45.1385,27820.0
2016-12-19 11:50:00,55.97,56.03,55.97,56.0,35569.0,45.1466,45.195,45.1466,45.1708,35569.0
2016-12-19 11:55:00,55.99,56.03,55.97,55.97,24959.0,45.1627,45.195,45.1466,45.1466,24959.0
2016-12-19 12:00:00,55.96,56.03,55.93,56.0,17558.0,45.1385,45.195,45.1143,45.1708,17558.0
2016-12-19 12:05:00,56.0,56.02,55.97,55.97,33324.0,45.1708,45.1869,45.1466,45.1466,33324.0
2016-12-19 12:10:00,55.98,56.01,55.94,55.99,36155.0,45.1546,45.1788,45.1224,45.1627,36155.0
2016-12-19 12:15:00,55.99,56.03,55.98,56.0,15419.0,45.1627,45.195,45.1546,45.1708,15419.0
2016-12-19 12:20:00,55.99,56.01,55.95,55.96,45808.0,45.1627,45.1788,45.1304,45.1385,45808.0
2016-12-19 12:25:00,55.95,56.01,55.9,55.99,57783.0,45.1304,45.1788,45.0901,45.1627,57783.0
2016-12-19 12:30:00,56.0,56.09,56.0,56.09,11367.0,45.1708,45.2434,45.1708,45.2434,11367.0
2016-12-19 12:35:00,56.1,56.11,56.05,56.05,9865.0,45.2514,45.2595,45.2111,45.2111,9865.0
2016-12-19 12:40:00,56.05,56.05,55.99,56.03,10672.0,45.2111,45.2111,45.1627,45.195,10672.0
2016-12-19 12:45:00,56.03,56.11,56.03,56.09,15231.0,45.195,45.2595,45.195,45.2434,15231.0
2016-12-19 12:50:00,56.08,56.1,56.07,56.09,15886.0,45.2353,45.2514,45.2272,45.2434,15886.0
2016-12-19 12:55:00,56.09,56.16,56.06,56.16,16427.0,45.2434,45.2998,45.2192,45.2998,16427.0
2016-12-19 13:00:00,56.15,56.16,56.11,56.14,10313.0,45.2918,45.2998,45.2595,45.2837,10313.0
2016-12-19 13:05:00,56.14,56.15,56.12,56.12,11884.0,45.2837,45.2918,45.2676,45.2676,11884.0
2016-12-19 13:10:00,56.12,56.13,56.09,56.11,20177.0,45.2676,45.2756,45.2434,45.2595,20177.0
2016-12-19 13:15:00,56.11,56.11,56.08,56.09,7723.0,45.2595,45.2595,45.2353,45.2434,7723.0
2016-12-19 13:20:00,56.08,56.13,56.06,56.12,19686.0,45.2353,45.2756,45.2192,45.2676,19686.0
2016-12-19 13:25:00,56.12,56.2,56.12,56.2,17946.0,45.2676,45.3321,45.2676,45.3321,17946.0
2016-12-19 13:30:00,56.19,56.23,56.17,56.22,26265.0,45.324,45.3563,45.3079,45.3482,26265.0
2016-12-19 13:35:00,56.22,56.23,56.16,56.17,19061.0,45.3482,45.3563,45.2998,45.3079,19061.0
2016-12-19 13:40:00,56.17,56.18,56.14,56.18,13784.0,45.3079,45.316,45.2837,45.316,13784.0
2016-12-19 13:45:00,56.17,56.24,56.17,56.23,15381.0,45.3079,45.3644,45.3079,45.3563,15381.0
2016-12-19 13:50:00,56.24,56.28,56.23,56.24,11669.0,45.3644,45.3966,45.3563,45.3644,11669.0
2016-12-19 13:55:00,56.25,56.31,56.24,56.3,16659.0,45.3724,45.4208,45.3644,45.4128,16659.0
2016-12-19 14:00:00,56.3,56.31,56.25,56.27,14394.0,45.4128,45.4208,45.3724,45.3886,14394.0
2016-12-19 14:05:00,56.27,56.3,56.26,56.28,12476.0,45.3886,45.4128,45.3805,45.3966,12476.0
2016-12-19 14:10:00,56.27,56.38,56.27,56.32,25037.0,45.3886,45.4773,45.3886,45.4289,25037.0
2016-12-19 14:15:00,56.31,56.33,56.27,56.32,29015.0,45.4208,45.437,45.3886,45.4289,29015.0
2016-12-19 14:20:00,56.31,56.33,56.28,56.33,13055.0,45.4208,45.437,45.3966,45.437,13055.0
2016-12-19 14:25:00,56.32,56.34,56.29,56.29,13148.0,45.4289,45.445,45.4047,45.4047,13148.0
2016-12-19 14:30:00,56.3,56.32,56.24,56.25,20169.0,45.4128,45.4289,45.3644,45.3724,20169.0
2016-12-19 14:35:00,56.24,56.3,56.23,56.26,21117.0,45.3644,45.4128,45.3563,45.3805,21117.0
2016-12-19 14:40:00,56.26,56.3,56.23,56.26,38128.0,45.3805,45.4128,45.3563,45.3805,38128.0
2016-12-19 14:45:00,56.26,56.29,56.24,56.27,15306.0,45.3805,45.4047,45.3644,45.3886,15306.0
2016-12-19 14:50:00,56.26,56.29,56.25,56.27,12924.0,45.3805,45.4047,45.3724,45.3886,12924.0
2016-12-19 14:55:00,56.27,56.3,56.24,56.25,15270.0,45.3886,45.4128,45.3644,45.3724,15270.0
2016-12-19 15:00:00,56.24,56.27,56.22,56.25,16476.0,45.3644,45.3886,45.3482,45.3724,16476.0
2016-12-19 15:05:00,56.25,56.25,56.21,56.25,16138.0,45.3724,45.3724,45.3402,45.3724,16138.0
2016-12-19 15:10:00,56.25,56.25,56.2,56.21,16785.0,45.3724,45.3724,45.3321,45.3402,16785.0
2016-12-19 15:15:00,56.21,56.23,56.18,56.2,17739.0,45.3402,45.3563,45.316,45.3321,17739.0
2016-12-19 15:20:00,56.2,56.25,56.17,56.24,20621.0,45.3321,45.3724,45.3079,45.3644,20621.0
2016-12-19 15:25:00,56.23,56.31,56.23,56.28,24490.0,45.3563,45.4208,45.3563,45.3966,24490.0
2016-12-19 15:30:00,56.29,56.3,56.27,56.27,30505.0,45.4047,45.4128,45.3886,45.3886,30505.0
2016-12-19 15:35:00,56.27,56.3,56.26,56.27,30054.0,45.3886,45.4128,45.3805,45.3886,30054.0
2016-12-19 15:40:00,56.26,56.29,56.24,56.25,34775.0,45.3805,45.4047,45.3644,45.3724,34775.0
2016-12-19 15:45:00,56.24,56.26,56.22,56.23,29244.0,45.3644,45.3805,45.3482,45.3563,29244.0
2016-12-19 15:50:00,56.23,56.28,56.23,56.25,46151.0,45.3563,45.3966,45.3563,45.3724,46151.0
2016-12-19 15:55:00,56.26,56.31,56.25,56.3,109145.0,45.3805,45.4208,45.3724,45.4128,109145.0
2016-12-20 09:30:00,56.66,56.9,56.5,56.73,151228.0,45.7031,45.8967,45.5741,45.7596,151228.0
2016-12-20 09:35:00,56.76,56.97,56.76,56.94,92762.0,45.7838,45.9532,45.7838,45.929,92762.0
2016-12-20 09:40:00,56.94,57.22,56.88,57.21,68880.0,45.929,46.1548,45.8806,46.1468,68880.0
2016-12-20 09:45:00,57.21,57.44,57.2,57.35,82478.0,46.1468,46.3323,46.1387,46.2597,82478.0
2016-12-20 09:50:00,57.35,57.5,57.23,57.42,120394.0,46.2597,46.3807,46.1629,46.3162,120394.0
2016-12-20 09:55:00,57.41,57.5,57.39,57.48,55417.0,46.3081,46.3807,46.292,46.3646,55417.0
2016-12-20 10:00:00,57.48,57.55,57.38,57.45,67004.0,46.3646,46.421,46.2839,46.3404,67004.0
2016-12-20 10:05:00,57.45,57.63,57.44,57.55,48205.0,46.3404,46.4856,46.3323,46.421,48205.0
2016-12-20 10:10:00,57.55,57.57,57.42,57.47,34881.0,46.421,46.4372,46.3162,46.3565,34881.0
2016-12-20 10:15:00,57.45,57.57,57.44,57.54,40767.0,46.3404,46.4372,46.3323,46.413,40767.0
2016-12-20 10:20:00,57.53,57.59,57.47,57.57,39914.0,46.4049,46.4533,46.3565,46.4372,39914.0
2016-12-20 10:25:00,57.57,57.58,57.5,57.57,21454.0,46.4372,46.4452,46.3807,46.4372,21454.0
2016-12-20 10:30:00,57.57,57.58,57.51,57.51,35083.0,46.4372,46.4452,46.3888,46.3888,35083.0
2016-12-20 10:35:00,57.51,57.56,57.51,57.55,30394.0,46.3888,46.4291,46.3888,46.421,30394.0
2016-12-20 10:40:00,57.56,57.57,57.46,57.48,31405.0,46.4291,46.4372,46.3484,46.3646,31405.0
2016-12-20 10:45:00,57.49,57.53,57.47,57.53,27695.0,46.3726,46.4049,46.3565,46.4049,27695.0
2016-12-20 10:50:00,57.54,57.54,57.45,57.5,54196.0,46.413,46.413,46.3404,46.3807,54196.0
2016-12-20 10:55:00,57.51,57.51,57.33,57.34,103569.0,46.3888,46.3888,46.2436,46.2516,103569.0
2016-12-20 11:00:00,57.34,57.36,57.26,57.3,27070.0,46.2516,46.2678,46.1871,46.2194,27070.0
2016-12-20 11:05:00,57.3,57.36,57.23,57.35,18732.0,46.2194,46.2678,46.1629,46.2597,18732.0
2016-12-20 11:10:00,57.36,57.38,57.23,57.24,54422.0,46.2678,46.2839,46.1629,46.171,54422.0
2016-12-20 11:15:00,57.25,57.29,57.13,57.29,41753.0,46.179,46.2113,46.0823,46.2113,41753.0
2016-12-20 11:20:00,57.29,57.29,57.17,57.23,21099.0,46.2113,46.2113,46.1145,46.1629,21099.0
2016-12-20 11:25:00,57.24,57.27,57.19,57.22,17790.0,46.171,46.1952,46.1307,46.1548,17790.0
2016-12-20 11:30:00,57.22,57.23,57.07,57.08,23235.0,46.1548,46.1629,46.0339,46.0419,23235.0
2016-12-20 11:35:00,57.07,57.08,56.97,57.04,17371.0,46.0339,46.0419,45.9532,46.0097,17371.0
2016-12-20 11:40:00,57.04,57.1,57.0,57.1,11836.0,46.0097,46.0581,45.9774,46.0581,11836.0
2016-12-20 11:45:00,57.1,57.1,57.03,57.04,15531.0,46.0581,46.0581,46.0016,46.0097,15531.0
2016-12-20 11:50:00,57.04,57.06,56.99,57.01,17653.0,46.0097,46.0258,45.9693,45.9855,17653.0
2016-12-20 11:55:00,57.01,57.03,56.98,57.0,19223.0,45.9855,46.0016,45.9613,45.9774,19223.0
2016-12-20 12:00:00,57.01,57.02,56.93,57.0,21787.0,45.9855,45.9935,45.9209,45.9774,21787.0
2016-12-20 12:05:00,57.0,57.05,56.99,57.02,18779.0,45.9774,46.0177,45.9693,45.9935,18779.0
2016-12-20 12:10:00,57.03,57.07,57.02,57.06,15892.0,46.0016,46.0339,45.9935,46.0258,15892.0
2016-12-20 12:15:00,57.05,57.09,57.03,57.05,17678.0,46.0177,46.05,46.0016,46.0177,17678.0
2016-12-20 12:20:00,57.06,57.1,57.04,57.05,21763.0,46.0258,46.0581,46.0097,46.0177,21763.0
2016-12-20 12:25:00,57.05,57.12,57.05,57.08,16239.0,46.0177,46.0742,46.0177,46.0419,16239.0
2016-12-20 12:30:00,57.08,57.09,57.06,57.07,10627.0,46.0419,46.05,46.0258,46.0339,10627.0
2016-12-20 12:35:00,57.08,57.11,57.05,57.05,10292.0,46.0419,46.0661,46.0177,46.0177,10292.0
2016-12-20 12:40:00,57.04,57.08,57.04,57.06,8869.0,46.0097,46.0419,46.0097,46.0258,8869.0
2016-12-20 12:45:00,57.05,57.1,57.05,57.1,11250.0,46.0177,46.0581,46.0177,46.0581,11250.0
2016-12-20 12:50:00,57.11,57.16,57.1,57.16,17121.0,46.0661,46.1065,46.0581,46.1065,17121.0
2016-12-20 12:55:00,57.16,57.21,57.12,57.19,42191.0,46.1065,46.1468,46.0742,46.1307,42191.0
2016-12-20 13:00:00,57.18,57.22,57.17,57.21,41987.0,46.1226,46.1548,46.1145,46.1468,41987.0
2016-12-20 13:05:00,57.21,57.24,57.19,57.23,23069.0,46.1468,46.171,46.1307,46.1629,23069.0
2016-12-20 13:10:00,57.22,57.26,57.17,57.18,32017.0,46.1548,46.1871,46.1145,46.1226,32017.0
2016-12-20 13:15:00,57.18,57.26,57.18,57.25,32316.0,46.1226,46.1871,46.1226,46.179,32316.0
2016-12-20 13:20:00,57.25,57.27,57.19,57.21,27317.0,46.179,46.1952,46.1307,46.1468,27317.0
2016-12-20 13:25:00,57.21,57.23,57.19,57.22,13304.0,46.1468,46.1629,46.1307,46.1548,13304.0
2016-12-20 13:30:00,57.22,57.23,57.17,57.18,19104.0,46.1548,46.1629,46.1145,46.1226,19104.0
2016-12-20 13:35:00,57.19,57.19,57.11,57.13,17841.0,46.1307,46.1307,46.0661,46.0823,17841.0
2016-12-20 13:40:00,57.12,57.13,57.09,57.13,20301.0,46.0742,46.0823,46.05,46.0823,20301.0
2016-12-20 13:45:00,57.13,57.23,57.12,57.2,34789.0,46.0823,46.1629,46.0742,46.1387,34789.0
2016-12-20 13:50:00,57.2,57.2,57.15,57.18,26720.0,46.1387,46.1387,46.0984,46.1226,26720.0
2016-12-20 13:55:00,57.17,57.2,57.15,57.18,24890.0,46.1145,46.1387,46.0984,46.1226,24890.0
2016-12-20 14:00:00,57.18,57.18,57.11,57.14,19019.0,46.1226,46.1226,46.0661,46.0903,19019.0
2016-12-20 14:05:00,57.13,57.14,57.08,57.1,27240.0,46.0823,46.0903,46.0419,46.0581,27240.0
2016-12-20 14:10:00,57.1,57.1,57.02,57.07,22486.0,46.0581,46.0581,45.9935,46.0339,22486.0
2016-12-20 14:15:00,57.07,57.07,57.01,57.05,25213.0,46.0339,46.0339,45.9855,46.0177,25213.0
2016-12-20 14:20:00,57.04,57.05,57.0,57.03,15754.0,46.0097,46.0177,45.9774,46.0016,15754.0
2016-12-20 14:25:00,57.03,57.07,57.02,57.05,14307.0,46.0016,46.0339,45.9935,46.0177,14307.0
2016-12-20 14:30:00,57.04,57.07,56.95,56.97,24685.0,46.0097,46.0339,45.9371,45.9532,24685.0
2016-12-20 14:35:00,56.98,57.04,56.96,57.02,20587.0,45.9613,46.0097,45.9451,45.9935,20587.0
2016-12-20 14:40:00,57.02,57.04,56.96,56.99,21108.0,45.9935,46.0097,45.9451,45.9693,21108.0
2016-12-20 14:45:00,57.0,57.04,56.97,56.97,20548.0,45.9774,46.0097,45.9532,45.9532,20548.0
2016-12-20 14:50:00,56.98,57.07,56.97,57.04,21953.0,45.9613,46.0339,45.9532,46.0097,21953.0
2016-12-20 14:55:00,57.04,57.06,56.99,57.05,26988.0,46.0097,46.0258,45.9693,46.0177,26988.0
2016-12-20 15:00:00,57.05,57.09,57.03,57.06,24480.0,46.0177,46.05,46.0016,46.0258,24480.0
2016-12-20 15:05:00,57.06,57.12,57.06,57.11,40823.0,46.0258,46.0742,46.0258,46.0661,40823.0
2016-12-20 15:10:00,57.11,57.15,57.07,57.1,56871.0,46.0661,46.0984,46.0339,46.0581,56871.0
2016-12-20 15:15:00,57.09,57.16,57.09,57.11,42576.0,46.05,46.1065,46.05,46.0661,42576.0
2016-12-20 15:20:00,57.11,57.14,57.08,57.14,52729.0,46.0661,46.0903,46.0419,46.0903,52729.0
2016-12-20 15:25:00,57.14,57.25,57.13,57.24,80443.0,46.0903,46.179,46.0823,46.171,80443.0
2016-12-20 15:30:00,57.24,57.32,57.23,57.3,72918.0,46.171,46.2355,46.1629,46.2194,72918.0
2016-12-20 15:35:00,57.3,57.33,57.27,57.32,64715.0,46.2194,46.2436,46.1952,46.2355,64715.0
2016-12-20 15:40:00,57.33,57.33,57.27,57.32,63986.0,46.2436,46.2436,46.1952,46.2355,63986.0
2016-12-20 15:45:00,57.32,57.32,57.25,57.25,54988.0,46.2355,46.2355,46.179,46.179,54988.0
2016-12-20 15:50:00,57.25,57.26,57.22,57.26,83365.0,46.179,46.1871,46.1548,46.1871,83365.0
2016-12-20 15:55:00,57.26,57.32,57.25,57.32,118054.0,46.1871,46.2355,46.179,46.2355,118054.0
2016-12-21 09:30:00,57.15,57.19,56.78,56.9,90739.0,46.0984,46.1307,45.7999,45.8967,90739.0
2016-12-21 09:35:00,56.9,56.92,56.68,56.71,61842.0,45.8967,45.9129,45.7193,45.7435,61842.0
2016-12-21 09:40:00,56.7,56.71,56.58,56.66,45576.0,45.7354,45.7435,45.6386,45.7031,45576.0
2016-12-21 09:45:00,56.67,56.95,56.66,56.93,39142.0,45.7112,45.9371,45.7031,45.9209,39142.0
2016-12-21 09:50:00,56.93,56.93,56.84,56.92,15783.0,45.9209,45.9209,45.8483,45.9129,15783.0
2016-12-21 09:55:00,56.91,57.05,56.89,56.98,32056.0,45.9048,46.0177,45.8887,45.9613,32056.0
2016-12-21 10:00:00,56.98,57.06,56.96,56.98,34121.0,45.9613,46.0258,45.9451,45.9613,34121.0
2016-12-21 10:05:00,56.99,57.16,56.99,57.11,20221.0,45.9693,46.1065,45.9693,46.0661,20221.0
2016-12-21 10:10:00,57.11,57.13,57.02,57.09,30444.0,46.0661,46.0823,45.9935,46.05,30444.0
2016-12-21 10:15:00,57.09,57.11,57.01,57.06,26852.0,46.05,46.0661,45.9855,46.0258,26852.0
2016-12-21 10:20:00,57.07,57.1,57.01,57.1,15940.0,46.0339,46.0581,45.9855,46.0581,15940.0
2016-12-21 10:25:00,57.11,57.13,57.09,57.12,12346.0,46.0661,46.0823,46.05,46.0742,12346.0
2016-12-21 10:30:00,57.1,57.11,56.97,57.01,36257.0,46.0581,46.0661,45.9532,45.9855,36257.0
2016-12-21 10:35:00,57.01,57.08,57.01,57.05,21246.0,45.9855,46.0419,45.9855,46.0177,21246.0
2016-12-21 10:40:00,57.05,57.11,57.01,57.06,18939.0,46.0177,46.0661,45.9855,46.0258,18939.0
2016-12-21 10:45:00,57.06,57.07,56.99,57.02,17975.0,46.0258,46.0339,45.9693,45.9935,17975.0
2016-12-21 10:50:00,57.02,57.05,57.0,57.03,20564.0,45.9935,46.0177,45.9774,46.0016,20564.0
2016-12-21 10:55:00,57.04,57.07,57.01,57.01,19944.0,46.0097,46.0339,45.9855,45.9855,19944.0
2016-12-21 11:00:00,57.02,57.11,57.01,57.07,51712.0,45.9935,46.0661,45.9855,46.0339,51712.0
2016-12-21 11:05:00,57.07,57.11,57.02,57.11,13440.0,46.0339,46.0661,45.9935,46.0661,13440.0
2016-12-21 11:10:00,57.11,57.13,57.06,57.06,22193.0,46.0661,46.0823,46.0258,46.0258,22193.0
2016-12-21 11:15:00,57.06,57.13,57.05,57.08,25581.0,46.0258,46.0823,46.0177,46.0419,25581.0
2016-12-21 11:20:00,57.07,57.14,57.04,57.14,18450.0,46.0339,46.0903,46.0097,46.0903,18450.0
2016-12-21 11:25:00,57.14,57.25,57.13,57.22,28241.0,46.0903,46.179,46.0823,46.1548,28241.0
2016-12-21 11:30:00,57.22,57.23,57.18,57.22,16451.0,46.1548,46.1629,46.1226,46.1548,16451.0
2016-12-21 11:35:00,57.22,57.22,57.08,57.13,35208.0,46.1548,46.1548,46.0419,46.0823,35208.0
2016-12-21 11:40:00,57.12,57.15,57.09,57.09,14501.0,46.0742,46.0984,46.05,46.05,14501.0
2016-12-21 11:45:00,57.09,57.14,57.07,57.11,14997.0,46.05,46.0903,46.0339,46.0661,14997.0
2016-12-21 11:50:00,57.11,57.14,57.08,57.09,23443.0,46.0661,46.0903,46.0419,46.05,23443.0
2016-12-21 11:55:00,57.09,57.15,57.07,57.11,19962.0,46.05,46.0984,46.0339,46.0661,19962.0
2016-12-21 12:00:00,57.11,57.11,57.06,57.07,15513.0,46.0661,46.0661,46.0258,46.0339,15513.0
2016-12-21 12:05:00,57.06,57.08,57.04,57.07,11738.0,46.0258,46.0419,46.0097,46.0339,11738.0
2016-12-21 12:10:00,57.08,57.11,57.07,57.1,14985.0,46.0419,46.0661,46.0339,46.0581,14985.0
2016-12-21 12:15:00,57.09,57.1,57.06,57.06,7498.0,46.05,46.0581,46.0258,46.0258,7498.0
2016-12-21 12:20:00,57.05,57.06,56.97,56.98,26203.0,46.0177,46.0258,45.9532,45.9613,26203.0
2016-12-21 12:25:00,56.98,57.0,56.96,56.99,9522.0,45.9613,45.9774,45.9451,45.9693,9522.0
2016-12-21 12:30:00,57.0,57.01,56.99,57.01,9946.0,45.9774,45.9855,45.9693,45.9855,9946.0
2016-12-21 12:35:00,57.01,57.06,57.01,57.03,10491.0,45.9855,46.0258,45.9855,46.0016,10491.0
2016-12-21 12:40:00,57.04,57.07,57.03,57.06,10501.0,46.0097,46.0339,46.0016,46.0258,10501.0
2016-12-21 12:45:00,57.06,57.1,57.04,57.06,15799.0,46.0258,46.0581,46.0097,46.0258,15799.0
2016-12-21 12:50:00,57.06,57.06,57.02,57.02,10645.0,46.0258,46.0258,45.9935,45.9935,10645.0
2016-12-21 12:55:00,57.02,57.06,57.0,57.05,17448.0,45.9935,46.0258,45.9774,46.0177,17448.0
2016-12-21 13:00:00,57.04,57.06,57.01,57.04,14090.0,46.0097,46.0258,45.9855,46.0097,14090.0
2016-12-21 13:05:00,57.04,57.04,56.98,57.0,11400.0,46.0097,46.0097,45.9613,45.9774,11400.0
2016-12-21 13:10:00,57.0,57.0,56.96,56.99,8141.0,45.9774,45.9774,45.9451,45.9693,8141.0
2016-12-21 13:15:00,56.99,57.03,56.98,57.03,18362.0,45.9693,46.0016,45.9613,46.0016,18362.0
2016-12-21 13:20:00,57.03,57.04,56.99,57.0,10362.0,46.0016,46.0097,45.9693,45.9774,10362.0
2016-12-21 13:25:00,57.01,57.05,57.01,57.04,9307.0,45.9855,46.0177,45.9855,46.0097,9307.0
2016-12-21 13:30:00,57.04,57.07,57.02,57.03,15421.0,46.0097,46.0339,45.9935,46.0016,15421.0
2016-12-21 13:35:00,57.03,57.06,57.02,57.06,30716.0,46.0016,46.0258,45.9935,46.0258,30716.0
2016-12-21 13:40:00,57.07,57.12,57.06,57.1,21341.0,46.0339,46.0742,46.0258,46.0581,21341.0
2016-12-21 13:45:00,57.1,57.14,57.09,57.11,24491.0,46.0581,46.0903,46.05,46.0661,24491.0
2016-12-21 13:50:00,57.11,57.13,57.09,57.13,14692.0,46.0661,46.0823,46.05,46.0823,14692.0
2016-12-21 13:55:00,57.13,57.14,57.1,57.11,15861.0,46.0823,46.0903,46.0581,46.0661,15861.0
2016-12-21 14:00:00,57.11,57.15,57.08,57.09,20275.0,46.0661,46.0984,46.0419,46.05,20275.0
2016-12-21 14:05:00,57.09,57.11,57.08,57.11,7126.0,46.05,46.0661,46.0419,46.0661,7126.0
2016-12-21 14:10:00,57.11,57.12,57.05,57.1,19837.0,46.0661,46.0742,46.0177,46.0581,19837.0
2016-12-21 14:15:00,57.09,57.09,57.05,57.05,11166.0,46.05,46.05,46.0177,46.0177,11166.0
2016-12-21 14:20:00,57.06,57.12,57.06,57.11,19013.0,46.0258,46.0742,46.0258,46.0661,19013.0
2016-12-21 14:25:00,57.11,57.14,57.08,57.09,19476.0,46.0661,46.0903,46.0419,46.05,19476.0
2016-12-21 14:30:00,57.09,57.15,57.09,57.13,18797.0,46.05,46.0984,46.05,46.0823,18797.0
2016-12-21 14:35:00,57.13,57.15,57.11,57.15,12703.0,46.0823,46.0984,46.0661,46.0984,12703.0
2016-12-21 14:40:00,57.14,57.15,57.08,57.08,23763.0,46.0903,46.0984,46.0419,46.0419,23763.0
2016-12-21 14:45:00,57.08,57.12,57.08,57.12,18573.0,46.0419,46.0742,46.0419,46.0742,18573.0
2016-12-21 14:50:00,57.12,57.17,57.09,57.16,36205.0,46.0742,46.1145,46.05,46.1065,36205.0
2016-12-21 14:55:00,57.16,57.16,57.1,57.12,34650.0,46.1065,46.1065,46.0581,46.0742,34650.0
2016-12-21 15:00:00,57.12,57.13,57.02,57.04,49957.0,46.0742,46.0823,45.9935,46.0097,49957.0
2016-12-21 15:05:00,57.04,57.04,56.99,57.01,31702.0,46.0097,46.0097,45.9693,45.9855,31702.0
2016-12-21 15:10:00,57.01,57.02,56.98,56.98,22235.0,45.9855,45.9935,45.9613,45.9613,22235.0
2016-12-21 15:15:00,56.98,56.99,56.94,56.98,27541.0,45.9613,45.9693,45.929,45.9613,27541.0
2016-12-21 15:20:00,56.98,56.98,56.92,56.97,41567.0,45.9613,45.9613,45.9129,45.9532,41567.0
2016-12-21 15:25:00,56.97,56.99,56.94,56.98,30062.0,45.9532,45.9693,45.929,45.9613,30062.0
2016-12-21 15:30:00,56.98,56.99,56.91,56.91,30373.0,45.9613,45.9693,45.9048,45.9048,30373.0
2016-12-21 15:35:00,56.91,56.93,56.91,56.93,29156.0,45.9048,45.9209,45.9048,45.9209,29156.0
2016-12-21 15:40:00,56.93,56.96,56.92,56.95,27681.0,45.9209,45.9451,45.9129,45.9371,27681.0
2016-12-21 15:45:00,56.95,56.97,56.9,56.97,60492.0,45.9371,45.9532,45.8967,45.9532,60492.0
2016-12-21 15:50:00,56.96,56.98,56.95,56.96,97221.0,45.9451,45.9613,45.9371,45.9451,97221.0
2016-12-21 15:55:00,56.97,56.97,56.92,56.93,145188.0,45.9532,45.9532,45.9129,45.9209,145188.0
2016-12-22 09:30:00,56.93,56.94,56.76,56.76,37645.0,45.9209,45.929,45.7838,45.7838,37645.0
2016-12-22 09:35:00,56.76,56.89,56.76,56.86,4695.0,45.7838,45.8887,45.7838,45.8645,4695.0
2016-12-22 09:40:00,56.9,56.95,56.79,56.81,12494.0,45.8967,45.9371,45.808,45.8241,12494.0
2016-12-22 09:45:00,56.84,56.84,56.77,56.77,5687.0,45.8483,45.8483,45.7919,45.7919,5687.0
2016-12-22 09:50:00,56.75,56.81,56.75,56.78,16842.0,45.7757,45.8241,45.7757,45.7999,16842.0
2016-12-22 09:55:00,56.79,56.84,56.78,56.82,5794.0,45.808,45.8483,45.7999,45.8322,5794.0
2016-12-22 10:00:00,56.81,56.81,56.62,56.63,19581.0,45.8241,45.8241,45.6709,45.6789,19581.0
2016-12-22 10:05:00,56.64,56.67,56.63,56.63,8353.0,45.687,45.7112,45.6789,45.6789,8353.0
2016-12-22 10:10:00,56.61,56.69,56.59,56.69,8273.0,45.6628,45.7273,45.6467,45.7273,8273.0
2016-12-22 10:15:00,56.68,56.78,56.67,56.75,10448.0,45.7193,45.7999,45.7112,45.7757,10448.0
2016-12-22 10:20:00,56.73,56.73,56.68,56.7,6235.0,45.7596,45.7596,45.7193,45.7354,6235.0
2016-12-22 10:25:00,56.68,56.7,56.65,56.66,10294.0,45.7193,45.7354,45.6951,45.7031,10294.0
2016-12-22 10:30:00,56.65,56.72,56.65,56.69,19992.0,45.6951,45.7515,45.6951,45.7273,19992.0
2016-12-22 10:35:00,56.7,56.73,56.67,56.7,14933.0,45.7354,45.7596,45.7112,45.7354,14933.0
2016-12-22 10:40:00,56.71,56.79,56.71,56.76,13596.0,45.7435,45.808,45.7435,45.7838,13596.0
2016-12-22 10:45:00,56.76,56.76,56.68,56.71,36241.0,45.7838,45.7838,45.7193,45.7435,36241.0
2016-12-22 10:50:00,56.72,56.72,56.6,56.64,11055.0,45.7515,45.7515,45.6547,45.687,11055.0
2016-12-22 10:55:00,56.64,56.65,56.53,56.56,14140.0,45.687,45.6951,45.5983,45.6225,14140.0
2016-12-22 11:00:00,56.57,56.68,56.57,56.61,41830.0,45.6305,45.7193,45.6305,45.6628,41830.0
2016-12-22 11:05:00,56.61,56.69,56.6,56.64,21258.0,45.6628,45.7273,45.6547,45.687,21258.0
2016-12-22 11:10:00,56.63,56.66,56.61,56.61,12146.0,45.6789,45.7031,45.6628,45.6628,12146.0
2016-12-22 11:15:00,56.62,56.63,56.59,56.59,11633.0,45.6709,45.6789,45.6467,45.6467,11633.0
2016-12-22 11:20:00,56.6,56.63,56.53,56.53,8819.0,45.6547,45.6789,45.5983,45.5983,8819.0
2016-12-22 11:25:00,56.54,56.55,56.48,56.51,13725.0,45.6063,45.6144,45.5579,45.5821,13725.0
2016-12-22 11:30:00,56.52,56.56,56.51,56.52,15491.0,45.5902,45.6225,45.5821,45.5902,15491.0
2016-12-22 11:35:00,56.53,56.57,56.52,56.52,10532.0,45.5983,45.6305,45.5902,45.5902,10532.0
2016-12-22 11:40:00,56.52,56.55,56.45,56.55,14324.0,45.5902,45.6144,45.5338,45.6144,14324.0
2016-12-22 11:45:00,56.55,56.56,56.48,56.52,13533.0,45.6144,45.6225,45.5579,45.5902,13533.0
2016-12-22 11:50:00,56.51,56.55,56.5,56.51,8380.0,45.5821,45.6144,45.5741,45.5821,8380.0
2016-12-22 11:55:00,56.52,56.52,56.48,56.48,12610.0,45.5902,45.5902,45.5579,45.5579,12610.0
2016-12-22 12:00:00,56.48,56.49,56.46,56.49,8607.0,45.5579,45.566,45.5418,45.566,8607.0
2016-12-22 12:05:00,56.49,56.5,56.47,56.49,6145.0,45.566,45.5741,45.5499,45.566,6145.0
2016-12-22 12:10:00,56.49,56.54,56.48,56.52,11690.0,45.566,45.6063,45.5579,45.5902,11690.0
2016-12-22 12:15:00,56.51,56.53,56.49,56.52,13126.0,45.5821,45.5983,45.566,45.5902,13126.0
2016-12-22 12:20:00,56.53,56.53,56.45,56.48,19757.0,45.5983,45.5983,45.5338,45.5579,19757.0
2016-12-22 12:25:00,56.48,56.51,56.47,56.48,12052.0,45.5579,45.5821,45.5499,45.5579,12052.0
2016-12-22 12:30:00,56.49,56.56,56.49,56.56,21867.0,45.566,45.6225,45.566,45.6225,21867.0
2016-12-22 12:35:00,56.56,56.6,56.55,56.57,15808.0,45.6225,45.6547,45.6144,45.6305,15808.0
2016-12-22 12:40:00,56.58,56.63,56.57,56.63,10667.0,45.6386,45.6789,45.6305,45.6789,10667.0
2016-12-22 12:45:00,56.63,56.65,56.61,56.63,13245.0,45.6789,45.6951,45.6628,45.6789,13245.0
2016-12-22 12:50:00,56.63,56.63,56.6,56.62,7144.0,45.6789,45.6789,45.6547,45.6709,7144.0
2016-12-22 12:55:00,56.61,56.61,56.58,56.6,4672.0,45.6628,45.6628,45.6386,45.6547,4672.0
2016-12-22 13:00:00,56.59,56.59,56.57,56.58,5826.0,45.6467,45.6467,45.6305,45.6386,5826.0
2016-12-22 13:05:00,56.59,56.65,56.58,56.64,19828.0,45.6467,45.6951,45.6386,45.687,19828.0
2016-12-22 13:10:00,56.64,56.66,56.61,56.61,12580.0,45.687,45.7031,45.6628,45.6628,12580.0
2016-12-22 13:15:00,56.62,56.64,56.61,56.63,6767.0,45.6709,45.687,45.6628,45.6789,6767.0
2016-12-22 13:20:00,56.63,56.64,56.58,56.59,7671.0,45.6789,45.687,45.6386,45.6467,7671.0
2016-12-22 13:25:00,56.58,56.6,56.57,56.57,13722.0,45.6386,45.6547,45.6305,45.6305,13722.0
2016-12-22 13:30:00,56.57,56.6,56.55,56.6,12778.0,45.6305,45.6547,45.6144,45.6547,12778.0
2016-12-22 13:35:00,56.6,56.66,56.59,56.65,21174.0,45.6547,45.7031,45.6467,45.6951,21174.0
2016-12-22 13:40:00,56.65,56.69,56.64,56.67,20345.0,45.6951,45.7273,45.687,45.7112,20345.0
2016-12-22 13:45:00,56.67,56.74,56.66,56.73,9387.0,45.7112,45.7677,45.7031,45.7596,9387.0
2016-12-22 13:50:00,56.73,56.74,56.66,56.69,11902.0,45.7596,45.7677,45.7031,45.7273,11902.0
2016-12-22 13:55:00,56.68,56.69,56.65,56.66,6984.0,45.7193,45.7273,45.6951,45.7031,6984.0
2016-12-22 14:00:00,56.67,56.7,56.66,56.66,10954.0,45.7112,45.7354,45.7031,45.7031,10954.0
2016-12-22 14:05:00,56.67,56.7,56.65,56.7,9512.0,45.7112,45.7354,45.6951,45.7354,9512.0
2016-12-22 14:10:00,56.7,56.7,56.66,56.66,11325.0,45.7354,45.7354,45.7031,45.7031,11325.0
2016-12-22 14:15:00,56.67,56.68,56.65,56.66,18955.0,45.7112,45.7193,45.6951,45.7031,18955.0
2016-12-22 14:20:00,56.67,56.68,56.65,56.67,11880.0,45.7112,45.7193,45.6951,45.7112,11880.0
2016-12-22 14:25:00,56.67,56.67,56.65,56.66,7541.0,45.7112,45.7112,45.6951,45.7031,7541.0
2016-12-22 14:30:00,56.66,56.7,56.65,56.69,14998.0,45.7031,45.7354,45.6951,45.7273,14998.0
2016-12-22 14:35:00,56.68,56.72,56.67,56.71,20305.0,45.7193,45.7515,45.7112,45.7435,20305.0
2016-12-22 14:40:00,56.71,56.71,56.68,56.71,10133.0,45.7435,45.7435,45.7193,45.7435,10133.0
2016-12-22 14:45:00,56.71,56.71,56.68,56.69,18324.0,45.7435,45.7435,45.7193,45.7273,18324.0
2016-12-22 14:50:00,56.69,56.71,56.66,56.69,22446.0,45.7273,45.7435,45.7031,45.7273,22446.0
2016-12-22 14:55:00,56.69,56.78,56.69,56.78,29437.0,45.7273,45.7999,45.7273,45.7999,29437.0
2016-12-22 15:00:00,56.78,56.78,56.74,56.75,28267.0,45.7999,45.7999,45.7677,45.7757,28267.0
2016-12-22 15:05:00,56.75,56.76,56.69,56.71,41287.0,45.7757,45.7838,45.7273,45.7435,41287.0
2016-12-22 15:10:00,56.71,56.74,56.69,56.73,31694.0,45.7435,45.7677,45.7273,45.7596,31694.0
2016-12-22 15:15:00,56.73,56.76,56.72,56.75,14679.0,45.7596,45.7838,45.7515,45.7757,14679.0
2016-12-22 15:20:00,56.75,56.78,56.73,56.76,52122.0,45.7757,45.7999,45.7596,45.7838,52122.0
2016-12-22 15:25:00,56.76,56.79,56.73,56.75,18180.0,45.7838,45.808,45.7596,45.7757,18180.0
2016-12-22 15:30:00,56.75,56.77,56.72,56.73,43025.0,45.7757,45.7919,45.7515,45.7596,43025.0
2016-12-22 15:35:00,56.73,56.78,56.72,56.74,17340.0,45.7596,45.7999,45.7515,45.7677,17340.0
2016-12-22 15:40:00,56.75,56.8,56.73,56.74,25516.0,45.7757,45.8161,45.7596,45.7677,25516.0
2016-12-22 15:45:00,56.74,56.78,56.73,56.73,38269.0,45.7677,45.7999,45.7596,45.7596,38269.0
2016-12-22 15:50:00,56.73,56.74,56.67,56.67,73466.0,45.7596,45.7677,45.7112,45.7112,73466.0
2016-12-22 15:55:00,56.67,56.71,56.67,56.69,139473.0,45.7112,45.7435,45.7112,45.7273,139473.0
2016-12-23 09:30:00,56.78,56.98,56.78,56.9,44066.0,45.7999,45.9613,45.7999,45.8967,44066.0
2016-12-23 09:35:00,56.88,57.07,56.87,57.03,27102.0,45.8806,46.0339,45.8725,46.0016,27102.0
2016-12-23 09:40:00,57.05,57.06,56.94,56.94,10508.0,46.0177,46.0258,45.929,45.929,10508.0
2016-12-23 09:45:00,56.95,56.98,56.88,56.89,7613.0,45.9371,45.9613,45.8806,45.8887,7613.0
2016-12-23 09:50:00,56.91,56.99,56.9,56.99,7682.0,45.9048,45.9693,45.8967,45.9693,7682.0
2016-12-23 09:55:00,56.97,56.99,56.9,56.94,7260.0,45.9532,45.9693,45.8967,45.929,7260.0
2016-12-23 10:00:00,56.92,56.92,56.87,56.88,4300.0,45.9129,45.9129,45.8725,45.8806,4300.0
2016-12-23 10:05:00,56.9,56.93,56.79,56.8,5514.0,45.8967,45.9209,45.808,45.8161,5514.0
2016-12-23 10:10:00,56.8,56.82,56.77,56.8,5333.0,45.8161,45.8322,45.7919,45.8161,5333.0
2016-12-23 10:15:00,56.77,56.79,56.73,56.73,3108.0,45.7919,45.808,45.7596,45.7596,3108.0
2016-12-23 10:20:00,56.75,56.76,56.71,56.75,9551.0,45.7757,45.7838,45.7435,45.7757,9551.0
2016-12-23 10:25:00,56.79,56.85,56.79,56.82,3554.0,45.808,45.8564,45.808,45.8322,3554.0
2016-12-23 10:30:00,56.82,56.83,56.77,56.79,9285.0,45.8322,45.8403,45.7919,45.808,9285.0
2016-12-23 10:35:00,56.8,56.82,56.77,56.78,20304.0,45.8161,45.8322,45.7919,45.7999,20304.0
2016-12-23 10:40:00,56.79,56.84,56.79,56.84,7691.0,45.808,45.8483,45.808,45.8483,7691.0
2016-12-23 10:45:00,56.83,56.84,56.82,56.84,7849.0,45.8403,45.8483,45.8322,45.8483,7849.0
2016-12-23 10:50:00,56.83,56.83,56.78,56.78,4861.0,45.8403,45.8403,45.7999,45.7999,4861.0
2016-12-23 10:55:00,56.77,56.85,56.76,56.85,13577.0,45.7919,45.8564,45.7838,45.8564,13577.0
2016-12-23 11:00:00,56.85,56.86,56.85,56.86,5835.0,45.8564,45.8645,45.8564,45.8645,5835.0
2016-12-23 11:05:00,56.86,56.9,56.85,56.89,7010.0,45.8645,45.8967,45.8564,45.8887,7010.0
2016-12-23 11:10:00,56.89,56.89,56.86,56.89,11630.0,45.8887,45.8887,45.8645,45.8887,11630.0
2016-12-23 11:15:00,56.88,56.92,56.86,56.86,12979.0,45.8806,45.9129,45.8645,45.8645,12979.0
2016-12-23 11:20:00,56.86,56.94,56.86,56.94,4329.0,45.8645,45.929,45.8645,45.929,4329.0
2016-12-23 11:25:00,56.94,56.99,56.94,56.97,12773.0,45.929,45.9693,45.929,45.9532,12773.0
2016-12-23 11:30:00,56.97,56.97,56.88,56.9,22834.0,45.9532,45.9532,45.8806,45.8967,22834.0
2016-12-23 11:35:00,56.9,56.94,56.9,56.93,9258.0,45.8967,45.929,45.8967,45.9209,9258.0
2016-12-23 11:40:00,56.93,56.94,56.88,56.88,13141.0,45.9209,45.929,45.8806,45.8806,13141.0
2016-12-23 11:45:00,56.88,56.91,56.88,56.91,14469.0,45.8806,45.9048,45.8806,45.9048,14469.0
2016-12-23 11:50:00,56.9,56.92,56.88,56.9,11288.0,45.8967,45.9129,45.8806,45.8967,11288.0
2016-12-23 11:55:00,56.9,56.9,56.84,56.88,12350.0,45.8967,45.8967,45.8483,45.8806,12350.0
2016-12-23 12:00:00,56.88,56.91,56.86,56.86,18134.0,45.8806,45.9048,45.8645,45.8645,18134.0
2016-12-23 12:05:00,56.85,56.87,56.82,56.86,18996.0,45.8564,45.8725,45.8322,45.8645,18996.0
2016-12-23 12:10:00,56.85,56.9,56.85,56.9,11758.0,45.8564,45.8967,45.8564,45.8967,11758.0
2016-12-23 12:15:00,56.91,56.91,56.89,56.9,3817.0,45.9048,45.9048,45.8887,45.8967,3817.0
2016-12-23 12:20:00,56.89,56.92,56.87,56.87,13187.0,45.8887,45.9129,45.8725,45.8725,13187.0
2016-12-23 12:25:00,56.86,56.87,56.83,56.86,6435.0,45.8645,45.8725,45.8403,45.8645,6435.0
2016-12-23 12:30:00,56.86,56.87,56.83,56.85,3860.0,45.8645,45.8725,45.8403,45.8564,3860.0
2016-12-23 12:35:00,56.85,56.88,56.84,56.86,9272.0,45.8564,45.8806,45.8483,45.8645,9272.0
2016-12-23 12:40:00,56.85,56.87,56.84,56.85,7138.0,45.8564,45.8725,45.8483,45.8564,7138.0
2016-12-23 12:45:00,56.85,56.85,56.82,56.82,2855.0,45.8564,45.8564,45.8322,45.8322,2855.0
2016-12-23 12:50:00,56.83,56.83,56.76,56.78,16301.0,45.8403,45.8403,45.7838,45.7999,16301.0
2016-12-23 12:55:00,56.78,56.81,56.78,56.8,6563.0,45.7999,45.8241,45.7999,45.8161,6563.0
2016-12-23 13:00:00,56.8,56.81,56.76,56.76,3393.0,45.8161,45.8241,45.7838,45.7838,3393.0
2016-12-23 13:05:00,56.77,56.77,56.76,56.77,1624.0,45.7919,45.7919,45.7838,45.7919,1624.0
2016-12-23 13:10:00,56.76,56.78,56.74,56.74,8201.0,45.7838,45.7999,45.7677,45.7677,8201.0
2016-12-23 13:15:00,56.75,56.76,56.74,56.75,13723.0,45.7757,45.7838,45.7677,45.7757,13723.0
2016-12-23 13:20:00,56.75,56.76,56.73,56.73,3381.0,45.7757,45.7838,45.7596,45.7596,3381.0
2016-12-23 13:25:00,56.74,56.74,56.7,56.73,4250.0,45.7677,45.7677,45.7354,45.7596,4250.0
2016-12-23 13:30:00,56.73,56.75,56.72,56.75,2879.0,45.7596,45.7757,45.7515,45.7757,2879.0
2016-12-23 13:35:00,56.75,56.75,56.74,56.75,7090.0,45.7757,45.7757,45.7677,45.7757,7090.0
2016-12-23 13:40:00,56.75,56.76,56.74,56.76,6560.0,45.7757,45.7838,45.7677,45.7838,6560.0
2016-12-23 13:45:00,56.76,56.76,56.73,56.74,17402.0,45.7838,45.7838,45.7596,45.7677,17402.0
2016-12-23 13:50:00,56.73,56.81,56.73,56.8,15502.0,45.7596,45.8241,45.7596,45.8161,15502.0
2016-12-23 13:55:00,56.81,56.81,56.77,56.77,16404.0,45.8241,45.8241,45.7919,45.7919,16404.0
2016-12-23 14:00:00,56.77,56.79,56.77,56.79,3945.0,45.7919,45.808,45.7919,45.808,3945.0
2016-12-23 14:05:00,56.78,56.8,56.77,56.79,10552.0,45.7999,45.8161,45.7919,45.808,10552.0
2016-12-23 14:10:00,56.8,56.81,56.79,56.79,6540.0,45.8161,45.8241,45.808,45.808,6540.0
2016-12-23 14:15:00,56.79,56.8,56.78,56.8,4400.0,45.808,45.8161,45.7999,45.8161,4400.0
2016-12-23 14:20:00,56.8,56.8,56.76,56.76,6073.0,45.8161,45.8161,45.7838,45.7838,6073.0
2016-12-23 14:25:00,56.76,56.76,56.74,56.75,8530.0,45.7838,45.7838,45.7677,45.7757,8530.0
2016-12-23 14:30:00,56.75,56.77,56.74,56.76,11015.0,45.7757,45.7919,45.7677,45.7838,11015.0
2016-12-23 14:35:00,56.76,56.77,56.74,56.76,10864.0,45.7838,45.7919,45.7677,45.7838,10864.0
2016-12-23 14:40:00,56.77,56.79,56.76,56.77,6599.0,45.7919,45.808,45.7838,45.7919,6599.0
2016-12-23 14:45:00,56.77,56.78,56.75,56.75,12051.0,45.7919,45.7999,45.7757,45.7757,12051.0
2016-12-23 14:50:00,56.75,56.75,56.71,56.72,9506.0,45.7757,45.7757,45.7435,45.7515,9506.0
2016-12-23 14:55:00,56.72,56.73,56.71,56.71,12659.0,45.7515,45.7596,45.7435,45.7435,12659.0
2016-12-23 15:00:00,56.72,56.73,56.7,56.71,20247.0,45.7515,45.7596,45.7354,45.7435,20247.0
2016-12-23 15:05:00,56.72,56.73,56.69,56.73,12323.0,45.7515,45.7596,45.7273,45.7596,12323.0
2016-12-23 15:10:00,56.73,56.73,56.7,56.7,8766.0,45.7596,45.7596,45.7354,45.7354,8766.0
2016-12-23 15:15:00,56.7,56.72,56.7,56.72,8561.0,45.7354,45.7515,45.7354,45.7515,8561.0
2016-12-23 15:20:00,56.72,56.73,56.7,56.71,8818.0,45.7515,45.7596,45.7354,45.7435,8818.0
2016-12-23 15:25:00,56.72,56.74,56.69,56.71,13900.0,45.7515,45.7677,45.7273,45.7435,13900.0
2016-12-23 15:30:00,56.71,56.72,56.7,56.71,10748.0,45.7435,45.7515,45.7354,45.7435,10748.0
2016-12-23 15:35:00,56.71,56.72,56.7,56.71,13585.0,45.7435,45.7515,45.7354,45.7435,13585.0
2016-12-23 15:40:00,56.71,56.77,56.7,56.77,14020.0,45.7435,45.7919,45.7354,45.7919,14020.0
2016-12-23 15:45:00,56.77,56.77,56.72,56.76,29092.0,45.7919,45.7919,45.7515,45.7838,29092.0
2016-12-23 15:50:00,56.76,56.79,56.75,56.79,24293.0,45.7838,45.808,45.7757,45.808,24293.0
2016-12-23 15:55:00,56.79,56.8,56.74,56.79,92759.0,45.808,45.8161,45.7677,45.808,92759.0
2016-12-27 09:30:00,56.79,56.94,56.75,56.94,55034.0,45.808,45.929,45.7757,45.929,55034.0
2016-12-27 09:35:00,56.87,57.13,56.87,57.07,25262.0,45.8725,46.0823,45.8725,46.0339,25262.0
2016-12-27 09:40:00,57.05,57.05,56.98,57.03,7056.0,46.0177,46.0177,45.9613,46.0016,7056.0
2016-12-27 09:45:00,57.03,57.05,56.91,56.93,12003.0,46.0016,46.0177,45.9048,45.9209,12003.0
2016-12-27 09:50:00,56.94,56.99,56.93,56.95,11194.0,45.929,45.9693,45.9209,45.9371,11194.0
2016-12-27 09:55:00,56.95,56.98,56.94,56.94,6362.0,45.9371,45.9613,45.929,45.929,6362.0
2016-12-27 10:00:00,56.95,57.0,56.95,56.96,7764.0,45.9371,45.9774,45.9371,45.9451,7764.0
2016-12-27 10:05:00,56.96,57.08,56.95,57.06,13485.0,45.9451,46.0419,45.9371,46.0258,13485.0
2016-12-27 10:10:00,57.07,57.09,57.0,57.0,10725.0,46.0339,46.05,45.9774,45.9774,10725.0
2016-12-27 10:15:00,57.0,57.02,56.98,57.0,13144.0,45.9774,45.9935,45.9613,45.9774,13144.0
2016-12-27 10:20:00,56.99,57.04,56.99,57.03,6275.0,45.9693,46.0097,45.9693,46.0016,6275.0
2016-12-27 10:25:00,57.03,57.1,57.03,57.08,5413.0,46.0016,46.0581,46.0016,46.0419,5413.0
2016-12-27 10:30:00,57.09,57.13,57.05,57.06,41781.0,46.05,46.0823,46.0177,46.0258,41781.0
2016-12-27 10:35:00,57.07,57.09,57.06,57.07,4592.0,46.0339,46.05,46.0258,46.0339,4592.0
2016-12-27 10:40:00,57.07,57.08,57.0,57.01,11325.0,46.0339,46.0419,45.9774,45.9855,11325.0
2016-12-27 10:45:00,57.01,57.05,56.96,56.96,12743.0,45.9855,46.0177,45.9451,45.9451,12743.0
2016-12-27 10:50:00,56.97,57.0,56.94,56.94,5294.0,45.9532,45.9774,45.929,45.929,5294.0
2016-12-27 10:55:00,56.95,56.99,56.95,56.97,3503.0,45.9371,45.9693,45.9371,45.9532,3503.0
2016-12-27 11:00:00,56.98,57.02,56.97,56.98,8583.0,45.9613,45.9935,45.9532,45.9613,8583.0
2016-12-27 11:05:00,56.98,57.0,56.96,56.99,3336.0,45.9613,45.9774,45.9451,45.9693,3336.0
2016-12-27 11:10:00,56.99,57.0,56.96,56.98,5089.0,45.9693,45.9774,45.9451,45.9613,5089.0
2016-12-27 11:15:00,56.99,57.0,56.94,56.95,9904.0,45.9693,45.9774,45.929,45.9371,9904.0
2016-12-27 11:20:00,56.95,56.96,56.95,56.95,5155.0,45.9371,45.9451,45.9371,45.9371,5155.0
2016-12-27 11:25:00,56.96,57.0,56.95,56.98,6189.0,45.9451,45.9774,45.9371,45.9613,6189.0
2016-12-27 11:30:00,56.99,57.03,56.99,57.03,8105.0,45.9693,46.0016,45.9693,46.0016,8105.0
2016-12-27 11:35:00,57.03,57.03,57.0,57.02,6294.0,46.0016,46.0016,45.9774,45.9935,6294.0
2016-12-27 11:40:00,57.03,57.07,57.01,57.06,9232.0,46.0016,46.0339,45.9855,46.0258,9232.0
2016-12-27 11:45:00,57.05,57.08,57.03,57.08,11865.0,46.0177,46.0419,46.0016,46.0419,11865.0
2016-12-27 11:50:00,57.08,57.09,57.05,57.08,19700.0,46.0419,46.05,46.0177,46.0419,19700.0
2016-12-27 11:55:00,57.07,57.09,57.06,57.08,13854.0,46.0339,46.05,46.0258,46.0419,13854.0
2016-12-27 12:00:00,57.08,57.08,57.07,57.08,1510.0,46.0419,46.0419,46.0339,46.0419,1510.0
2016-12-27 12:05:00,57.07,57.1,57.06,57.06,15838.0,46.0339,46.0581,46.0258,46.0258,15838.0
2016-12-27 12:10:00,57.06,57.09,57.06,57.08,9757.0,46.0258,46.05,46.0258,46.0419,9757.0
2016-12-27 12:15:00,57.07,57.13,57.07,57.13,11755.0,46.0339,46.0823,46.0339,46.0823,11755.0
2016-12-27 12:20:00,57.12,57.13,57.11,57.12,3332.0,46.0742,46.0823,46.0661,46.0742,3332.0
2016-12-27 12:25:00,57.13,57.14,57.11,57.12,10429.0,46.0823,46.0903,46.0661,46.0742,10429.0
2016-12-27 12:30:00,57.12,57.13,57.04,57.05,17223.0,46.0742,46.0823,46.0097,46.0177,17223.0
2016-12-27 12:35:00,57.05,57.05,57.02,57.03,6259.0,46.0177,46.0177,45.9935,46.0016,6259.0
2016-12-27 12:40:00,57.04,57.06,57.02,57.02,9055.0,46.0097,46.0258,45.9935,45.9935,9055.0
2016-12-27 12:45:00,57.01,57.02,57.0,57.02,5311.0,45.9855,45.9935,45.9774,45.9935,5311.0
2016-12-27 12:50:00,57.01,57.02,56.97,56.98,4870.0,45.9855,45.9935,45.9532,45.9613,4870.0
2016-12-27 12:55:00,56.99,57.0,56.98,56.99,3726.0,45.9693,45.9774,45.9613,45.9693,3726.0
2016-12-27 13:00:00,56.99,57.03,56.98,57.03,13870.0,45.9693,46.0016,45.9613,46.0016,13870.0
2016-12-27 13:05:00,57.03,57.06,57.02,57.05,5924.0,46.0016,46.0258,45.9935,46.0177,5924.0
2016-12-27 13:10:00,57.04,57.05,57.01,57.05,16927.0,46.0097,46.0177,45.9855,46.0177,16927.0
2016-12-27 13:15:00,57.06,57.07,57.04,57.05,8409.0,46.0258,46.0339,46.0097,46.0177,8409.0
2016-12-27 13:20:00,57.05,57.07,57.04,57.06,8764.0,46.0177,46.0339,46.0097,46.0258,8764.0
2016-12-27 13:25:00,57.06,57.09,57.06,57.08,10628.0,46.0258,46.05,46.0258,46.0419,10628.0
2016-12-27 13:30:00,57.08,57.08,57.05,57.05,5204.0,46.0419,46.0419,46.0177,46.0177,5204.0
2016-12-27 13:35:00,57.06,57.08,57.05,57.08,8885.0,46.0258,46.0419,46.0177,46.0419,8885.0
2016-12-27 13:40:00,57.09,57.1,57.07,57.09,8105.0,46.05,46.0581,46.0339,46.05,8105.0
2016-12-27 13:45:00,57.1,57.11,57.05,57.06,6734.0,46.0581,46.0661,46.0177,46.0258,6734.0
2016-12-27 13:50:00,57.06,57.06,57.04,57.06,9274.0,46.0258,46.0258,46.0097,46.0258,9274.0
2016-12-27 13:55:00,57.06,57.09,57.05,57.09,4828.0,46.0258,46.05,46.0177,46.05,4828.0
2016-12-27 14:00:00,57.09,57.09,57.06,57.08,5366.0,46.05,46.05,46.0258,46.0419,5366.0
2016-12-27 14:05:00,57.07,57.09,57.05,57.08,4780.0,46.0339,46.05,46.0177,46.0419,4780.0
2016-12-27 14:10:00,57.09,57.1,57.07,57.1,3473.0,46.05,46.0581,46.0339,46.0581,3473.0
2016-12-27 14:15:00,57.11,57.17,57.11,57.13,8733.0,46.0661,46.1145,46.0661,46.0823,8733.0
2016-12-27 14:20:00,57.13,57.16,57.11,57.16,9091.0,46.0823,46.1065,46.0661,46.1065,9091.0
2016-12-27 14:25:00,57.15,57.17,57.14,57.15,9246.0,46.0984,46.1145,46.0903,46.0984,9246.0
2016-12-27 14:30:00,57.15,57.16,57.13,57.15,6443.0,46.0984,46.1065,46.0823,46.0984,6443.0
2016-12-27 14:35:00,57.15,57.18,57.14,57.17,7166.0,46.0984,46.1226,46.0903,46.1145,7166.0
2016-12-27 14:40:00,57.16,57.19,57.15,57.19,7377.0,46.1065,46.1307,46.0984,46.1307,7377.0
2016-12-27 14:45:00,57.2,57.2,57.17,57.17,10494.0,46.1387,46.1387,46.1145,46.1145,10494.0
2016-12-27 14:50:00,57.18,57.19,57.16,57.18,7332.0,46.1226,46.1307,46.1065,46.1226,7332.0
2016-12-27 14:55:00,57.17,57.18,57.13,57.13,10590.0,46.1145,46.1226,46.0823,46.0823,10590.0
2016-12-27 15:00:00,57.14,57.17,57.13,57.14,16269.0,46.0903,46.1145,46.0823,46.0903,16269.0
2016-12-27 15:05:00,57.13,57.17,57.12,57.17,16205.0,46.0823,46.1145,46.0742,46.1145,16205.0
2016-12-27 15:10:00,57.17,57.17,57.14,57.16,12301.0,46.1145,46.1145,46.0903,46.1065,12301.0
2016-12-27 15:15:00,57.16,57.17,57.14,57.16,20306.0,46.1065,46.1145,46.0903,46.1065,20306.0
2016-12-27 15:20:00,57.16,57.19,57.14,57.19,13804.0,46.1065,46.1307,46.0903,46.1307,13804.0
2016-12-27 15:25:00,57.19,57.2,57.18,57.2,14227.0,46.1307,46.1387,46.1226,46.1387,14227.0
2016-12-27 15:30:00,57.2,57.2,57.15,57.15,20467.0,46.1387,46.1387,46.0984,46.0984,20467.0
2016-12-27 15:35:00,57.15,57.15,57.12,57.14,12073.0,46.0984,46.0984,46.0742,46.0903,12073.0
2016-12-27 15:40:00,57.14,57.17,57.13,57.16,27514.0,46.0903,46.1145,46.0823,46.1065,27514.0
2016-12-27 15:45:00,57.16,57.17,57.12,57.15,39762.0,46.1065,46.1145,46.0742,46.0984,39762.0
2016-12-27 15:50:00,57.16,57.17,57.14,57.16,55937.0,46.1065,46.1145,46.0903,46.1065,55937.0
2016-12-27 15:55:00,57.16,57.17,57.12,57.17,88328.0,46.1065,46.1145,46.0742,46.1145,88328.0
2016-12-28 09:30:00,57.15,57.25,57.02,57.05,49423.0,46.0984,46.179,45.9935,46.0177,49423.0
2016-12-28 09:35:00,57.07,57.3,57.07,57.26,23343.0,46.0339,46.2194,46.0339,46.1871,23343.0
2016-12-28 09:40:00,57.25,57.26,57.09,57.23,24100.0,46.179,46.1871,46.05,46.1629,24100.0
2016-12-28 09:45:00,57.21,57.24,57.12,57.15,11938.0,46.1468,46.171,46.0742,46.0984,11938.0
2016-12-28 09:50:00,57.13,57.15,56.97,57.0,11795.0,46.0823,46.0984,45.9532,45.9774,11795.0
2016-12-28 09:55:00,57.01,57.04,56.97,57.02,12616.0,45.9855,46.0097,45.9532,45.9935,12616.0
2016-12-28 10:00:00,57.02,57.04,56.94,56.99,17673.0,45.9935,46.0097,45.929,45.9693,17673.0
2016-12-28 10:05:00,56.99,57.03,56.94,56.97,12585.0,45.9693,46.0016,45.929,45.9532,12585.0
2016-12-28 10:10:00,56.97,56.97,56.88,56.9,16437.0,45.9532,45.9532,45.8806,45.8967,16437.0
2016-12-28 10:15:00,56.92,56.98,56.89,56.91,15235.0,45.9129,45.9613,45.8887,45.9048,15235.0
2016-12-28 10:20:00,56.9,56.9,56.84,56.87,9306.0,45.8967,45.8967,45.8483,45.8725,9306.0
2016-12-28 10:25:00,56.87,56.89,56.86,56.87,9998.0,45.8725,45.8887,45.8645,45.8725,9998.0
2016-12-28 10:30:00,56.87,56.89,56.81,56.83,17658.0,45.8725,45.8887,45.8241,45.8403,17658.0
2016-12-28 10:35:00,56.83,56.9,56.82,56.9,19267.0,45.8403,45.8967,45.8322,45.8967,19267.0
2016-12-28 10:40:00,56.91,56.92,56.82,56.83,8078.0,45.9048,45.9129,45.8322,45.8403,8078.0
2016-12-28 10:45:00,56.84,56.88,56.83,56.86,9437.0,45.8483,45.8806,45.8403,45.8645,9437.0
2016-12-28 10:50:00,56.86,56.91,56.82,56.82,12853.0,45.8645,45.9048,45.8322,45.8322,12853.0
2016-12-28 10:55:00,56.81,56.89,56.81,56.89,12880.0,45.8241,45.8887,45.8241,45.8887,12880.0
2016-12-28 11:00:00,56.88,56.9,56.88,56.9,15158.0,45.8806,45.8967,45.8806,45.8967,15158.0
2016-12-28 11:05:00,56.89,56.9,56.84,56.84,12028.0,45.8887,45.8967,45.8483,45.8483,12028.0
2016-12-28 11:10:00,56.85,56.9,56.83,56.87,19174.0,45.8564,45.8967,45.8403,45.8725,19174.0
2016-12-28 11:15:00,56.88,56.91,56.86,56.86,13601.0,45.8806,45.9048,45.8645,45.8645,13601.0
2016-12-28 11:20:00,56.87,56.99,56.86,56.98,22293.0,45.8725,45.9693,45.8645,45.9613,22293.0
2016-12-28 11:25:00,56.98,56.99,56.97,56.98,9929.0,45.9613,45.9693,45.9532,45.9613,9929.0
2016-12-28 11:30:00,56.98,57.0,56.96,57.0,16825.0,45.9613,45.9774,45.9451,45.9774,16825.0
2016-12-28 11:35:00,56.99,57.01,56.98,56.99,10690.0,45.9693,45.9855,45.9613,45.9693,10690.0
2016-12-28 11:40:00,57.0,57.01,56.92,56.93,6943.0,45.9774,45.9855,45.9129,45.9209,6943.0
2016-12-28 11:45:00,56.92,56.94,56.9,56.93,8098.0,45.9129,45.929,45.8967,45.9209,8098.0
2016-12-28 11:50:00,56.93,56.95,56.93,56.94,7581.0,45.9209,45.9371,45.9209,45.929,7581.0
2016-12-28 11:55:00,56.94,56.94,56.88,56.88,10846.0,45.929,45.929,45.8806,45.8806,10846.0
2016-12-28 12:00:00,56.87,56.87,56.8,56.8,8868.0,45.8725,45.8725,45.8161,45.8161,8868.0
2016-12-28 12:05:00,56.8,56.81,56.72,56.77,16231.0,45.8161,45.8241,45.7515,45.7919,16231.0
2016-12-28 12:10:00,56.75,56.78,56.67,56.67,12630.0,45.7757,45.7999,45.7112,45.7112,12630.0
2016-12-28 12:15:00,56.67,56.69,56.66,56.68,9198.0,45.7112,45.7273,45.7031,45.7193,9198.0
2016-12-28 12:20:00,56.67,56.68,56.62,56.64,10533.0,45.7112,45.7193,45.6709,45.687,10533.0
2016-12-28 12:25:00,56.64,56.69,56.63,56.66,9360.0,45.687,45.7273,45.6789,45.7031,9360.0
2016-12-28 12:30:00,56.67,56.67,56.58,56.58,15159.0,45.7112,45.7112,45.6386,45.6386,15159.0
2016-12-28 12:35:00,56.59,56.62,56.58,56.6,8387.0,45.6467,45.6709,45.6386,45.6547,8387.0
2016-12-28 12:40:00,56.6,56.6,56.53,56.56,19975.0,45.6547,45.6547,45.5983,45.6225,19975.0
2016-12-28 12:45:00,56.56,56.57,56.52,56.55,17037.0,45.6225,45.6305,45.5902,45.6144,17037.0
2016-12-28 12:50:00,56.55,56.62,56.55,56.61,8840.0,45.6144,45.6709,45.6144,45.6628,8840.0
2016-12-28 12:55:00,56.61,56.62,56.56,56.62,15969.0,45.6628,45.6709,45.6225,45.6709,15969.0
2016-12-28 13:00:00,56.62,56.63,56.55,56.59,10802.0,45.6709,45.6789,45.6144,45.6467,10802.0
2016-12-28 13:05:00,56.59,56.59,56.56,56.58,9796.0,45.6467,45.6467,45.6225,45.6386,9796.0
2016-12-28 13:10:00,56.58,56.61,56.58,56.6,10840.0,45.6386,45.6628,45.6386,45.6547,10840.0
2016-12-28 13:15:00,56.61,56.62,56.58,56.6,18103.0,45.6628,45.6709,45.6386,45.6547,18103.0
2016-12-28 13:20:00,56.61,56.63,56.6,56.63,13483.0,45.6628,45.6789,45.6547,45.6789,13483.0
2016-12-28 13:25:00,56.62,56.64,56.59,56.59,17675.0,45.6709,45.687,45.6467,45.6467,17675.0
2016-12-28 13:30:00,56.6,56.6,56.55,56.56,26291.0,45.6547,45.6547,45.6144,45.6225,26291.0
2016-12-28 13:35:00,56.56,56.56,56.5,56.51,21714.0,45.6225,45.6225,45.5741,45.5821,21714.0
2016-12-28 13:40:00,56.5,56.5,56.43,56.43,17372.0,45.5741,45.5741,45.5176,45.5176,17372.0
2016-12-28 13:45:00,56.43,56.43,56.37,56.41,11996.0,45.5176,45.5176,45.4692,45.5015,11996.0
2016-12-28 13:50:00,56.42,56.44,56.39,56.4,10932.0,45.5096,45.5257,45.4854,45.4934,10932.0
2016-12-28 13:55:00,56.42,56.47,56.41,56.44,17655.0,45.5096,45.5499,45.5015,45.5257,17655.0
2016-12-28 14:00:00,56.43,56.5,56.43,56.47,10912.0,45.5176,45.5741,45.5176,45.5499,10912.0
2016-12-28 14:05:00,56.47,56.5,56.46,56.49,9249.0,45.5499,45.5741,45.5418,45.566,9249.0
2016-12-28 14:10:00,56.5,56.5,56.41,56.44,20633.0,45.5741,45.5741,45.5015,45.5257,20633.0
2016-12-28 14:15:00,56.45,56.47,56.42,56.44,16204.0,45.5338,45.5499,45.5096,45.5257,16204.0
2016-12-28 14:20:00,56.43,56.46,56.39,56.39,14579.0,45.5176,45.5418,45.4854,45.4854,14579.0
2016-12-28 14:25:00,56.38,56.44,56.38,56.43,14982.0,45.4773,45.5257,45.4773,45.5176,14982.0
2016-12-28 14:30:00,56.43,56.46,56.41,56.42,12895.0,45.5176,45.5418,45.5015,45.5096,12895.0
2016-12-28 14:35:00,56.43,56.43,56.39,56.39,13507.0,45.5176,45.5176,45.4854,45.4854,13507.0
2016-12-28 14:40:00,56.4,56.41,56.36,56.38,9543.0,45.4934,45.5015,45.4612,45.4773,9543.0
2016-12-28 14:45:00,56.38,56.38,56.33,56.33,13452.0,45.4773,45.4773,45.437,45.437,13452.0
2016-12-28 14:50:00,56.33,56.35,56.3,56.33,14421.0,45.437,45.4531,45.4128,45.437,14421.0
2016-12-28 14:55:00,56.34,56.4,56.34,56.4,19311.0,45.445,45.4934,45.445,45.4934,19311.0
2016-12-28 15:00:00,56.4,56.42,56.37,56.39,20658.0,45.4934,45.5096,45.4692,45.4854,20658.0
2016-12-28 15:05:00,56.4,56.44,56.4,56.41,21986.0,45.4934,45.5257,45.4934,45.5015,21986.0
2016-12-28 15:10:00,56.41,56.42,56.38,56.41,15540.0,45.5015,45.5096,45.4773,45.5015,15540.0
2016-12-28 15:15:00,56.41,56.43,56.39,56.39,17333.0,45.5015,45.5176,45.4854,45.4854,17333.0
2016-12-28 15:20:00,56.39,56.43,56.39,56.43,18012.0,45.4854,45.5176,45.4854,45.5176,18012.0
2016-12-28 15:25:00,56.43,56.44,56.42,56.42,19122.0,45.5176,45.5257,45.5096,45.5096,19122.0
2016-12-28 15:30:00,56.43,56.43,56.39,56.41,25744.0,45.5176,45.5176,45.4854,45.5015,25744.0
2016-12-28 15:35:00,56.41,56.41,56.37,56.38,26522.0,45.5015,45.5015,45.4692,45.4773,26522.0
2016-12-28 15:40:00,56.38,56.38,56.3,56.31,45764.0,45.4773,45.4773,45.4128,45.4208,45764.0
2016-12-28 15:45:00,56.3,56.34,56.29,56.3,34901.0,45.4128,45.445,45.4047,45.4128,34901.0
2016-12-28 15:50:00,56.31,56.35,56.3,56.33,44373.0,45.4208,45.4531,45.4128,45.437,44373.0
2016-12-28 15:55:00,56.33,56.36,56.29,56.31,79465.0,45.437,45.4612,45.4047,45.4208,79465.0
2016-12-29 09:30:00,56.37,56.47,56.33,56.47,24901.0,45.4692,45.5499,45.437,45.5499,24901.0
2016-12-29 09:35:00,56.4,56.48,56.39,56.48,10181.0,45.4934,45.5579,45.4854,45.5579,10181.0
2016-12-29 09:40:00,56.48,56.5,56.42,56.45,4139.0,45.5579,45.5741,45.5096,45.5338,4139.0
2016-12-29 09:45:00,56.42,56.45,56.2,56.2,9993.0,45.5096,45.5338,45.3321,45.3321,9993.0
2016-12-29 09:50:00,56.21,56.31,56.19,56.31,6948.0,45.3402,45.4208,45.324,45.4208,6948.0
2016-12-29 09:55:00,56.3,56.3,56.23,56.29,3656.0,45.4128,45.4128,45.3563,45.4047,3656.0
2016-12-29 10:00:00,56.32,56.41,56.31,56.41,7990.0,45.4289,45.5015,45.4208,45.5015,7990.0
2016-12-29 10:05:00,56.38,56.39,56.25,56.25,9199.0,45.4773,45.4854,45.3724,45.3724,9199.0
2016-12-29 10:10:00,56.25,56.27,56.22,56.27,6658.0,45.3724,45.3886,45.3482,45.3886,6658.0
2016-12-29 10:15:00,56.28,56.37,56.26,56.34,9673.0,45.3966,45.4692,45.3805,45.445,9673.0
2016-12-29 10:20:00,56.32,56.33,56.28,56.29,3790.0,45.4289,45.437,45.3966,45.4047,3790.0
2016-12-29 10:25:00,56.29,56.35,56.23,56.33,16418.0,45.4047,45.4531,45.3563,45.437,16418.0
2016-12-29 10:30:00,56.33,56.34,56.29,56.29,4987.0,45.437,45.445,45.4047,45.4047,4987.0
2016-12-29 10:35:00,56.28,56.33,56.25,56.27,11500.0,45.3966,45.437,45.3724,45.3886,11500.0
2016-12-29 10:40:00,56.27,56.27,56.18,56.22,12216.0,45.3886,45.3886,45.316,45.3482,12216.0
2016-12-29 10:45:00,56.21,56.26,56.14,56.15,11580.0,45.3402,45.3805,45.2837,45.2918,11580.0
2016-12-29 10:50:00,56.14,56.18,56.11,56.13,10182.0,45.2837,45.316,45.2595,45.2756,10182.0
2016-12-29 10:55:00,56.14,56.19,56.14,56.18,5156.0,45.2837,45.324,45.2837,45.316,5156.0
2016-12-29 11:00:00,56.17,56.21,56.16,56.18,22810.0,45.3079,45.3402,45.2998,45.316,22810.0
2016-12-29 11:05:00,56.18,56.26,56.16,56.26,12171.0,45.316,45.3805,45.2998,45.3805,12171.0
2016-12-29 11:10:00,56.25,56.25,56.18,56.2,15539.0,45.3724,45.3724,45.316,45.3321,15539.0
2016-12-29 11:15:00,56.19,56.21,56.17,56.2,9850.0,45.324,45.3402,45.3079,45.3321,9850.0
2016-12-29 11:20:00,56.2,56.23,56.19,56.21,12715.0,45.3321,45.3563,45.324,45.3402,12715.0
2016-12-29 11:25:00,56.2,56.23,56.2,56.23,22643.0,45.3321,45.3563,45.3321,45.3563,22643.0
2016-12-29 11:30:00,56.22,56.27,56.22,56.23,32515.0,45.3482,45.3886,45.3482,45.3563,32515.0
2016-12-29 11:35:00,56.23,56.25,56.18,56.19,11549.0,45.3563,45.3724,45.316,45.324,11549.0
2016-12-29 11:40:00,56.19,56.26,56.19,56.26,4886.0,45.324,45.3805,45.324,45.3805,4886.0
2016-12-29 11:45:00,56.25,56.25,56.16,56.16,7294.0,45.3724,45.3724,45.2998,45.2998,7294.0
2016-12-29 11:50:00,56.16,56.16,56.1,56.13,6032.0,45.2998,45.2998,45.2514,45.2756,6032.0
2016-12-29 11:55:00,56.12,56.13,56.09,56.1,4836.0,45.2676,45.2756,45.2434,45.2514,4836.0
2016-12-29 12:00:00,56.1,56.11,56.07,56.1,4949.0,45.2514,45.2595,45.2272,45.2514,4949.0
2016-12-29 12:05:00,56.1,56.1,56.05,56.05,4968.0,45.2514,45.2514,45.2111,45.2111,4968.0
2016-12-29 12:10:00,56.03,56.06,56.0,56.05,7487.0,45.195,45.2192,45.1708,45.2111,7487.0
2016-12-29 12:15:00,56.04,56.07,56.02,56.06,10384.0,45.203,45.2272,45.1869,45.2192,10384.0
2016-12-29 12:20:00,56.06,56.08,56.02,56.06,18263.0,45.2192,45.2353,45.1869,45.2192,18263.0
2016-12-29 12:25:00,56.06,56.11,56.05,56.08,9573.0,45.2192,45.2595,45.2111,45.2353,9573.0
2016-12-29 12:30:00,56.08,56.1,56.05,56.08,7663.0,45.2353,45.2514,45.2111,45.2353,7663.0
2016-12-29 12:35:00,56.07,56.07,56.02,56.03,5999.0,45.2272,45.2272,45.1869,45.195,5999.0
2016-12-29 12:40:00,56.03,56.09,56.03,56.07,7496.0,45.195,45.2434,45.195,45.2272,7496.0
2016-12-29 12:45:00,56.07,56.16,56.06,56.15,4939.0,45.2272,45.2998,45.2192,45.2918,4939.0
2016-12-29 12:50:00,56.14,56.16,56.13,56.15,4496.0,45.2837,45.2998,45.2756,45.2918,4496.0
2016-12-29 12:55:00,56.15,56.15,56.08,56.08,4655.0,45.2918,45.2918,45.2353,45.2353,4655.0
2016-12-29 13:00:00,56.07,56.13,56.06,56.07,12292.0,45.2272,45.2756,45.2192,45.2272,12292.0
2016-12-29 13:05:00,56.07,56.12,56.07,56.12,39974.0,45.2272,45.2676,45.2272,45.2676,39974.0
2016-12-29 13:10:00,56.12,56.18,56.11,56.17,10769.0,45.2676,45.316,45.2595,45.3079,10769.0
2016-12-29 13:15:00,56.19,56.2,56.17,56.17,5882.0,45.324,45.3321,45.3079,45.3079,5882.0
2016-12-29 13:20:00,56.18,56.22,56.17,56.22,9057.0,45.316,45.3482,45.3079,45.3482,9057.0
2016-12-29 13:25:00,56.22,56.25,56.21,56.25,3425.0,45.3482,45.3724,45.3402,45.3724,3425.0
2016-12-29 13:30:00,56.25,56.25,56.2,56.22,5660.0,45.3724,45.3724,45.3321,45.3482,5660.0
2016-12-29 13:35:00,56.21,56.24,56.2,56.24,10928.0,45.3402,45.3644,45.3321,45.3644,10928.0
2016-12-29 13:40:00,56.24,56.24,56.21,56.23,5301.0,45.3644,45.3644,45.3402,45.3563,5301.0
2016-12-29 13:45:00,56.22,56.23,56.2,56.2,4201.0,45.3482,45.3563,45.3321,45.3321,4201.0
2016-12-29 13:50:00,56.19,56.24,56.19,56.24,6672.0,45.324,45.3644,45.324,45.3644,6672.0
2016-12-29 13:55:00,56.23,56.27,56.23,56.26,7280.0,45.3563,45.3886,45.3563,45.3805,7280.0
2016-12-29 14:00:00,56.26,56.36,56.25,56.33,19499.0,45.3805,45.4612,45.3724,45.437,19499.0
2016-12-29 14:05:00,56.33,56.34,56.29,56.32,15034.0,45.437,45.445,45.4047,45.4289,15034.0
2016-12-29 14:10:00,56.31,56.31,56.28,56.28,5098.0,45.4208,45.4208,45.3966,45.3966,5098.0
2016-12-29 14:15:00,56.29,56.29,56.25,56.25,7094.0,45.4047,45.4047,45.3724,45.3724,7094.0
2016-12-29 14:20:00,56.25,56.32,56.25,56.27,11923.0,45.3724,45.4289,45.3724,45.3886,11923.0
2016-12-29 14:25:00,56.27,56.27,56.21,56.22,8794.0,45.3886,45.3886,45.3402,45.3482,8794.0
2016-12-29 14:30:00,56.21,56.21,56.16,56.16,8880.0,45.3402,45.3402,45.2998,45.2998,8880.0
2016-12-29 14:35:00,56.16,56.23,56.16,56.22,11953.0,45.2998,45.3563,45.2998,45.3482,11953.0
2016-12-29 14:40:00,56.21,56.21,56.15,56.17,13717.0,45.3402,45.3402,45.2918,45.3079,13717.0
2016-12-29 14:45:00,56.18,56.23,56.17,56.17,7498.0,45.316,45.3563,45.3079,45.3079,7498.0
2016-12-29 14:50:00,56.17,56.22,56.16,56.21,7847.0,45.3079,45.3482,45.2998,45.3402,7847.0
2016-12-29 14:55:00,56.2,56.2,56.18,56.19,5237.0,45.3321,45.3321,45.316,45.324,5237.0
2016-12-29 15:00:00,56.18,56.21,56.17,56.18,6718.0,45.316,45.3402,45.3079,45.316,6718.0
2016-12-29 15:05:00,56.18,56.18,56.13,56.15,10829.0,45.316,45.316,45.2756,45.2918,10829.0
2016-12-29 15:10:00,56.16,56.18,56.15,56.16,9702.0,45.2998,45.316,45.2918,45.2998,9702.0
2016-12-29 15:15:00,56.17,56.22,56.17,56.2,10452.0,45.3079,45.3482,45.3079,45.3321,10452.0
2016-12-29 15:20:00,56.2,56.23,56.2,56.21,9265.0,45.3321,45.3563,45.3321,45.3402,9265.0
2016-12-29 15:25:00,56.22,56.22,56.19,56.2,9992.0,45.3482,45.3482,45.324,45.3321,9992.0
2016-12-29 15:30:00,56.2,56.25,56.18,56.18,24367.0,45.3321,45.3724,45.316,45.316,24367.0
2016-12-29 15:35:00,56.19,56.2,56.16,56.18,22322.0,45.324,45.3321,45.2998,45.316,22322.0
2016-12-29 15:40:00,56.18,56.21,56.18,56.2,16950.0,45.316,45.3402,45.316,45.3321,16950.0
2016-12-29 15:45:00,56.21,56.22,56.19,56.2,18514.0,45.3402,45.3482,45.324,45.3321,18514.0
2016-12-29 15:50:00,56.21,56.23,56.18,56.19,24829.0,45.3402,45.3563,45.316,45.324,24829.0
2016-12-29 15:55:00,56.19,56.23,56.17,56.19,56781.0,45.324,45.3563,45.3079,45.324,56781.0
2016-12-30 09:30:00,56.19,56.36,56.14,56.24,68334.0,45.324,45.4612,45.2837,45.3644,68334.0
2016-12-30 09:35:00,56.25,56.28,56.03,56.03,11182.0,45.3724,45.3966,45.195,45.195,11182.0
2016-12-30 09:40:00,56.03,56.09,56.0,56.03,9457.0,45.195,45.2434,45.1708,45.195,9457.0
2016-12-30 09:45:00,56.08,56.14,56.02,56.07,6889.0,45.2353,45.2837,45.1869,45.2272,6889.0
2016-12-30 09:50:00,56.05,56.06,56.01,56.02,8608.0,45.2111,45.2192,45.1788,45.1869,8608.0
2016-12-30 09:55:00,56.01,56.03,55.89,55.91,15310.0,45.1788,45.195,45.082,45.0982,15310.0
2016-12-30 10:00:00,55.89,55.91,55.82,55.89,27736.0,45.082,45.0982,45.0256,45.082,27736.0
2016-12-30 10:05:00,55.86,55.93,55.86,55.9,6419.0,45.0578,45.1143,45.0578,45.0901,6419.0
2016-12-30 10:10:00,55.91,55.93,55.86,55.89,7515.0,45.0982,45.1143,45.0578,45.082,7515.0
2016-12-30 10:15:00,55.89,55.91,55.8,55.8,12263.0,45.082,45.0982,45.0094,45.0094,12263.0
2016-12-30 10:20:00,55.8,55.84,55.77,55.77,6351.0,45.0094,45.0417,44.9852,44.9852,6351.0
2016-12-30 10:25:00,55.75,55.82,55.72,55.81,18610.0,44.9691,45.0256,44.9449,45.0175,18610.0
2016-12-30 10:30:00,55.8,55.9,55.8,55.85,16095.0,45.0094,45.0901,45.0094,45.0498,16095.0
2016-12-30 10:35:00,55.85,55.87,55.82,55.84,13753.0,45.0498,45.0659,45.0256,45.0417,13753.0
2016-12-30 10:40:00,55.84,55.85,55.79,55.83,11895.0,45.0417,45.0498,45.0014,45.0336,11895.0
2016-12-30 10:45:00,55.83,55.83,55.74,55.76,16086.0,45.0336,45.0336,44.9611,44.9772,16086.0
2016-12-30 10:50:00,55.77,55.85,55.76,55.81,20339.0,44.9852,45.0498,44.9772,45.0175,20339.0
2016-12-30 10:55:00,55.81,55.9,55.8,55.87,19395.0,45.0175,45.0901,45.0094,45.0659,19395.0
2016-12-30 11:00:00,55.87,55.97,55.87,55.93,16723.0,45.0659,45.1466,45.0659,45.1143,16723.0
2016-12-30 11:05:00,55.95,55.97,55.87,55.88,13553.0,45.1304,45.1466,45.0659,45.074,13553.0
2016-12-30 11:10:00,55.9,55.98,55.86,55.87,23330.0,45.0901,45.1546,45.0578,45.0659,23330.0
2016-12-30 11:15:00,55.88,55.9,55.86,55.87,16147.0,45.074,45.0901,45.0578,45.0659,16147.0
2016-12-30 11:20:00,55.86,56.0,55.86,56.0,4380.0,45.0578,45.1708,45.0578,45.1708,4380.0
2016-12-30 11:25:00,55.99,56.07,55.99,55.99,14652.0,45.1627,45.2272,45.1627,45.1627,14652.0
2016-12-30 11:30:00,55.98,56.06,55.98,56.05,7325.0,45.1546,45.2192,45.1546,45.2111,7325.0
2016-12-30 11:35:00,56.04,56.04,55.96,55.99,6997.0,45.203,45.203,45.1385,45.1627,6997.0
2016-12-30 11:40:00,56.01,56.09,55.98,56.08,6398.0,45.1788,45.2434,45.1546,45.2353,6398.0
2016-12-30 11:45:00,56.11,56.14,56.11,56.13,3060.0,45.2595,45.2837,45.2595,45.2756,3060.0
2016-12-30 11:50:00,56.12,56.21,56.12,56.19,7180.0,45.2676,45.3402,45.2676,45.324,7180.0
2016-12-30 11:55:00,56.18,56.18,56.12,56.12,3210.0,45.316,45.316,45.2676,45.2676,3210.0
2016-12-30 12:00:00,56.13,56.13,56.02,56.05,9310.0,45.2756,45.2756,45.1869,45.2111,9310.0
2016-12-30 12:05:00,56.03,56.06,56.01,56.06,3687.0,45.195,45.2192,45.1788,45.2192,3687.0
2016-12-30 12:10:00,56.06,56.11,56.05,56.11,8599.0,45.2192,45.2595,45.2111,45.2595,8599.0
2016-12-30 12:15:00,56.11,56.13,56.09,56.11,11425.0,45.2595,45.2756,45.2434,45.2595,11425.0
2016-12-30 12:20:00,56.11,56.11,56.06,56.07,5783.0,45.2595,45.2595,45.2192,45.2272,5783.0
2016-12-30 12:25:00,56.07,56.08,56.03,56.03,11259.0,45.2272,45.2353,45.195,45.195,11259.0
2016-12-30 12:30:00,56.01,56.03,55.97,55.97,9992.0,45.1788,45.195,45.1466,45.1466,9992.0
2016-12-30 12:35:00,55.97,55.97,55.92,55.95,4278.0,45.1466,45.1466,45.1062,45.1304,4278.0
2016-12-30 12:40:00,55.94,55.99,55.93,55.98,3452.0,45.1224,45.1627,45.1143,45.1546,3452.0
2016-12-30 12:45:00,55.99,55.99,55.93,55.93,6861.0,45.1627,45.1627,45.1143,45.1143,6861.0
2016-12-30 12:50:00,55.92,55.93,55.87,55.9,5837.0,45.1062,45.1143,45.0659,45.0901,5837.0
2016-12-30 12:55:00,55.88,55.97,55.88,55.96,8103.0,45.074,45.1466,45.074,45.1385,8103.0
2016-12-30 13:00:00,55.96,55.97,55.93,55.94,4847.0,45.1385,45.1466,45.1143,45.1224,4847.0
2016-12-30 13:05:00,55.94,55.94,55.89,55.89,2802.0,45.1224,45.1224,45.082,45.082,2802.0
2016-12-30 13:10:00,55.9,55.95,55.9,55.95,2996.0,45.0901,45.1304,45.0901,45.1304,2996.0
2016-12-30 13:15:00,55.95,56.04,55.95,56.03,5865.0,45.1304,45.203,45.1304,45.195,5865.0
2016-12-30 13:20:00,56.02,56.05,55.97,56.04,4108.0,45.1869,45.2111,45.1466,45.203,4108.0
2016-12-30 13:25:00,56.05,56.05,55.99,55.99,4166.0,45.2111,45.2111,45.1627,45.1627,4166.0
2016-12-30 13:30:00,55.99,55.99,55.95,55.95,1554.0,45.1627,45.1627,45.1304,45.1304,1554.0
2016-12-30 13:35:00,55.97,55.98,55.94,55.94,3692.0,45.1466,45.1546,45.1224,45.1224,3692.0
2016-12-30 13:40:00,55.95,55.99,55.91,55.93,8022.0,45.1304,45.1627,45.0982,45.1143,8022.0
2016-12-30 13:45:00,55.92,55.95,55.89,55.9,3832.0,45.1062,45.1304,45.082,45.0901,3832.0
2016-12-30 13:50:00,55.9,55.94,55.88,55.92,5953.0,45.0901,45.1224,45.074,45.1062,5953.0
2016-12-30 13:55:00,55.92,55.92,55.86,55.89,11688.0,45.1062,45.1062,45.0578,45.082,11688.0
2016-12-30 14:00:00,55.89,55.89,55.87,55.87,3849.0,45.082,45.082,45.0659,45.0659,3849.0
2016-12-30 14:05:00,55.87,55.93,55.87,55.89,7590.0,45.0659,45.1143,45.0659,45.082,7590.0
2016-12-30 14:10:00,55.89,55.89,55.81,55.85,10811.0,45.082,45.082,45.0175,45.0498,10811.0
2016-12-30 14:15:00,55.85,55.87,55.83,55.86,8366.0,45.0498,45.0659,45.0336,45.0578,8366.0
2016-12-30 14:20:00,55.87,55.88,55.8,55.8,10751.0,45.0659,45.074,45.0094,45.0094,10751.0
2016-12-30 14:25:00,55.81,55.83,55.76,55.76,13125.0,45.0175,45.0336,44.9772,44.9772,13125.0
2016-12-30 14:30:00,55.76,55.83,55.75,55.79,15552.0,44.9772,45.0336,44.9691,45.0014,15552.0
2016-12-30 14:35:00,55.8,55.84,55.8,55.83,4179.0,45.0094,45.0417,45.0094,45.0336,4179.0
2016-12-30 14:40:00,55.84,55.84,55.79,55.79,9314.0,45.0417,45.0417,45.0014,45.0014,9314.0
2016-12-30 14:45:00,55.8,55.8,55.68,55.68,20435.0,45.0094,45.0094,44.9127,44.9127,20435.0
2016-12-30 14:50:00,55.69,55.7,55.65,55.65,15521.0,44.9207,44.9288,44.8885,44.8885,15521.0
2016-12-30 14:55:00,55.65,55.69,55.61,55.68,14026.0,44.8885,44.9207,44.8562,44.9127,14026.0
2016-12-30 15:00:00,55.68,55.69,55.63,55.68,21901.0,44.9127,44.9207,44.8723,44.9127,21901.0
2016-12-30 15:05:00,55.68,55.74,55.67,55.73,6631.0,44.9127,44.9611,44.9046,44.953,6631.0
2016-12-30 15:10:00,55.74,55.8,55.71,55.79,7903.0,44.9611,45.0094,44.9369,45.0014,7903.0
2016-12-30 15:15:00,55.8,55.82,55.74,55.74,15464.0,45.0094,45.0256,44.9611,44.9611,15464.0
2016-12-30 15:20:00,55.75,55.81,55.74,55.76,15817.0,44.9691,45.0175,44.9611,44.9772,15817.0
2016-12-30 15:25:00,55.77,55.81,55.75,55.8,14626.0,44.9852,45.0175,44.9691,45.0094,14626.0
2016-12-30 15:30:00,55.79,55.81,55.73,55.76,21406.0,45.0014,45.0175,44.953,44.9772,21406.0
2016-12-30 15:35:00,55.77,55.77,55.71,55.72,16206.0,44.9852,44.9852,44.9369,44.9449,16206.0
2016-12-30 15:40:00,55.71,55.73,55.66,55.66,32432.0,44.9369,44.953,44.8965,44.8965,32432.0
2016-12-30 15:45:00,55.66,55.66,55.6,55.6,55154.0,44.8965,44.8965,44.8481,44.8481,55154.0
2016-12-30 15:50:00,55.6,55.61,55.56,55.57,117771.0,44.8481,44.8562,44.8159,44.8239,117771.0
2016-12-30 15:55:00,55.57,55.79,55.56,55.76,228192.0,44.8239,45.0014,44.8159,44.9772,228192.0
2017-01-03 09:30:00,56.25,56.45,56.17,56.21,81368.0,45.3724,45.5338,45.3079,45.3402,81368.0
2017-01-03 09:35:00,56.23,56.5,56.23,56.47,33720.0,45.3563,45.5741,45.3563,45.5499,33720.0
2017-01-03 09:40:00,56.5,56.77,56.5,56.77,49799.0,45.5741,45.7919,45.5741,45.7919,49799.0
2017-01-03 09:45:00,56.75,56.85,56.73,56.82,36532.0,45.7757,45.8564,45.7596,45.8322,36532.0
2017-01-03 09:50:00,56.8,56.8,56.66,56.72,20984.0,45.8161,45.8161,45.7031,45.7515,20984.0
2017-01-03 09:55:00,56.73,56.8,56.71,56.77,20827.0,45.7596,45.8161,45.7435,45.7919,20827.0
2017-01-03 10:00:00,56.78,56.88,56.77,56.88,40634.0,45.7999,45.8806,45.7919,45.8806,40634.0
2017-01-03 10:05:00,56.88,57.16,56.88,57.08,32126.0,45.8806,46.1065,45.8806,46.0419,32126.0
2017-01-03 10:10:00,57.07,57.2,57.03,57.09,35525.0,46.0339,46.1387,46.0016,46.05,35525.0
2017-01-03 10:15:00,57.13,57.16,57.04,57.04,27163.0,46.0823,46.1065,46.0097,46.0097,27163.0
2017-01-03 10:20:00,57.05,57.05,56.92,56.98,32172.0,46.0177,46.0177,45.9129,45.9613,32172.0
2017-01-03 10:25:00,56.99,57.05,56.96,57.0,18962.0,45.9693,46.0177,45.9451,45.9774,18962.0
2017-01-03 10:30:00,57.01,57.08,57.01,57.03,23104.0,45.9855,46.0419,45.9855,46.0016,23104.0
2017-01-03 10:35:00,57.04,57.04,56.79,56.79,23043.0,46.0097,46.0097,45.808,45.808,23043.0
2017-01-03 10:40:00,56.81,56.83,56.72,56.72,22099.0,45.8241,45.8403,45.7515,45.7515,22099.0
2017-01-03 10:45:00,56.75,56.76,56.69,56.71,25132.0,45.7757,45.7838,45.7273,45.7435,25132.0
2017-01-03 10:50:00,56.69,56.73,56.67,56.73,25253.0,45.7273,45.7596,45.7112,45.7596,25253.0
2017-01-03 10:55:00,56.72,56.72,56.55,56.62,27731.0,45.7515,45.7515,45.6144,45.6709,27731.0
2017-01-03 11:00:00,56.61,56.61,56.49,56.61,34240.0,45.6628,45.6628,45.566,45.6628,34240.0
2017-01-03 11:05:00,56.63,56.63,56.56,56.59,46524.0,45.6789,45.6789,45.6225,45.6467,46524.0
2017-01-03 11:10:00,56.58,56.62,56.55,56.62,55935.0,45.6386,45.6709,45.6144,45.6709,55935.0
2017-01-03 11:15:00,56.62,56.64,56.54,56.58,59337.0,45.6709,45.687,45.6063,45.6386,59337.0
2017-01-03 11:20:00,56.59,56.73,56.58,56.68,52781.0,45.6467,45.7596,45.6386,45.7193,52781.0
2017-01-03 11:25:00,56.68,56.68,56.51,56.57,19670.0,45.7193,45.7193,45.5821,45.6305,19670.0
2017-01-03 11:30:00,56.55,56.64,56.55,56.59,37254.0,45.6144,45.687,45.6144,45.6467,37254.0
2017-01-03 11:35:00,56.62,56.63,56.52,56.52,23481.0,45.6709,45.6789,45.5902,45.5902,23481.0
2017-01-03 11:40:00,56.5,56.51,56.4,56.47,15242.0,45.5741,45.5821,45.4934,45.5499,15242.0
2017-01-03 11:45:00,56.49,56.55,56.48,56.5,12474.0,45.566,45.6144,45.5579,45.5741,12474.0
2017-01-03 11:50:00,56.5,56.56,56.47,56.54,20206.0,45.5741,45.6225,45.5499,45.6063,20206.0
2017-01-03 11:55:00,56.53,56.6,56.49,56.6,31996.0,45.5983,45.6547,45.566,45.6547,31996.0
2017-01-03 12:00:00,56.6,56.63,56.56,56.62,14743.0,45.6547,45.6789,45.6225,45.6709,14743.0
2017-01-03 12:05:00,56.61,56.63,56.51,56.62,19452.0,45.6628,45.6789,45.5821,45.6709,19452.0
2017-01-03 12:10:00,56.63,56.71,56.61,56.69,40649.0,45.6789,45.7435,45.6628,45.7273,40649.0
2017-01-03 12:15:00,56.68,56.69,56.6,56.64,22393.0,45.7193,45.7273,45.6547,45.687,22393.0
2017-01-03 12:20:00,56.64,56.64,56.53,56.56,23178.0,45.687,45.687,45.5983,45.6225,23178.0
2017-01-03 12:25:00,56.56,56.6,56.52,56.52,17692.0,45.6225,45.6547,45.5902,45.5902,17692.0
2017-01-03 12:30:00,56.53,56.6,56.51,56.6,15894.0,45.5983,45.6547,45.5821,45.6547,15894.0
2017-01-03 12:35:00,56.61,56.61,56.48,56.51,18502.0,45.6628,45.6628,45.5579,45.5821,18502.0
2017-01-03 12:40:00,56.5,56.51,56.41,56.43,15473.0,45.5741,45.5821,45.5015,45.5176,15473.0
2017-01-03 12:45:00,56.44,56.53,56.43,56.51,21580.0,45.5257,45.5983,45.5176,45.5821,21580.0
2017-01-03 12:50:00,56.51,56.51,56.43,56.48,10794.0,45.5821,45.5821,45.5176,45.5579,10794.0
2017-01-03 12:55:00,56.48,56.54,56.47,56.53,17105.0,45.5579,45.6063,45.5499,45.5983,17105.0
2017-01-03 13:00:00,56.54,56.54,56.47,56.49,19233.0,45.6063,45.6063,45.5499,45.566,19233.0
2017-01-03 13:05:00,56.48,56.51,56.46,56.48,12671.0,45.5579,45.5821,45.5418,45.5579,12671.0
2017-01-03 13:10:00,56.48,56.51,56.45,56.48,20081.0,45.5579,45.5821,45.5338,45.5579,20081.0
2017-01-03 13:15:00,56.48,56.52,56.45,56.51,16693.0,45.5579,45.5902,45.5338,45.5821,16693.0
2017-01-03 13:20:00,56.51,56.64,56.5,56.64,24905.0,45.5821,45.687,45.5741,45.687,24905.0
2017-01-03 13:25:00,56.63,56.64,56.58,56.6,22027.0,45.6789,45.687,45.6386,45.6547,22027.0
2017-01-03 13:30:00,56.6,56.65,56.59,56.61,14314.0,45.6547,45.6951,45.6467,45.6628,14314.0
2017-01-03 13:35:00,56.6,56.6,56.54,56.56,16197.0,45.6547,45.6547,45.6063,45.6225,16197.0
2017-01-03 13:40:00,56.55,56.55,56.49,56.54,14478.0,45.6144,45.6144,45.566,45.6063,14478.0
2017-01-03 13:45:00,56.55,56.55,56.46,56.5,15640.0,45.6144,45.6144,45.5418,45.5741,15640.0
2017-01-03 13:50:00,56.5,56.55,56.5,56.52,8392.0,45.5741,45.6144,45.5741,45.5902,8392.0
2017-01-03 13:55:00,56.52,56.56,56.51,56.55,13253.0,45.5902,45.6225,45.5821,45.6144,13253.0
2017-01-03 14:00:00,56.55,56.65,56.55,56.62,23564.0,45.6144,45.6951,45.6144,45.6709,23564.0
2017-01-03 14:05:00,56.62,56.67,56.61,56.64,22711.0,45.6709,45.7112,45.6628,45.687,22711.0
2017-01-03 14:10:00,56.65,56.69,56.64,56.69,18689.0,45.6951,45.7273,45.687,45.7273,18689.0
2017-01-03 14:15:00,56.69,56.74,56.66,56.67,27693.0,45.7273,45.7677,45.7031,45.7112,27693.0
2017-01-03 14:20:00,56.66,56.68,56.63,56.66,22417.0,45.7031,45.7193,45.6789,45.7031,22417.0
2017-01-03 14:25:00,56.65,56.65,56.58,56.58,22820.0,45.6951,45.6951,45.6386,45.6386,22820.0
2017-01-03 14:30:00,56.58,56.61,56.57,56.58,28425.0,45.6386,45.6628,45.6305,45.6386,28425.0
2017-01-03 14:35:00,56.58,56.61,56.54,56.55,29850.0,45.6386,45.6628,45.6063,45.6144,29850.0
2017-01-03 14:40:00,56.55,56.6,56.53,56.58,32117.0,45.6144,45.6547,45.5983,45.6386,32117.0
2017-01-03 14:45:00,56.58,56.6,56.57,56.59,25202.0,45.6386,45.6547,45.6305,45.6467,25202.0
2017-01-03 14:50:00,56.59,56.68,56.57,56.68,34302.0,45.6467,45.7193,45.6305,45.7193,34302.0
2017-01-03 14:55:00,56.68,56.69,56.62,56.66,27255.0,45.7193,45.7273,45.6709,45.7031,27255.0
2017-01-03 15:00:00,56.67,56.76,56.66,56.73,26022.0,45.7112,45.7838,45.7031,45.7596,26022.0
2017-01-03 15:05:00,56.73,56.76,56.71,56.73,27655.0,45.7596,45.7838,45.7435,45.7596,27655.0
2017-01-03 15:10:00,56.73,56.75,56.71,56.73,26405.0,45.7596,45.7757,45.7435,45.7596,26405.0
2017-01-03 15:15:00,56.73,56.76,56.71,56.76,47734.0,45.7596,45.7838,45.7435,45.7838,47734.0
2017-01-03 15:20:00,56.76,56.77,56.68,56.73,42303.0,45.7838,45.7919,45.7193,45.7596,42303.0
2017-01-03 15:25:00,56.73,56.77,56.72,56.73,43474.0,45.7596,45.7919,45.7515,45.7596,43474.0
2017-01-03 15:30:00,56.72,56.73,56.66,56.71,71973.0,45.7515,45.7596,45.7031,45.7435,71973.0
2017-01-03 15:35:00,56.71,56.79,56.69,56.79,60121.0,45.7435,45.808,45.7273,45.808,60121.0
2017-01-03 15:40:00,56.79,56.79,56.73,56.76,53193.0,45.808,45.808,45.7596,45.7838,53193.0
2017-01-03 15:45:00,56.76,56.87,56.76,56.87,108418.0,45.7838,45.8725,45.7838,45.8725,108418.0
2017-01-03 15:50:00,56.87,56.94,56.86,56.92,112136.0,45.8725,45.929,45.8645,45.9129,112136.0
2017-01-03 15:55:00,56.92,56.96,56.91,56.94,177921.0,45.9129,45.9451,45.9048,45.929,177921.0
2017-01-04 09:30:00,57.05,57.44,57.05,57.1,64167.0,46.0177,46.3323,46.0177,46.0581,64167.0
2017-01-04 09:35:00,57.15,57.18,56.86,56.88,36385.0,46.0984,46.1226,45.8645,45.8806,36385.0
2017-01-04 09:40:00,56.91,57.0,56.79,56.83,25060.0,45.9048,45.9774,45.808,45.8403,25060.0
2017-01-04 09:45:00,56.82,56.88,56.69,56.83,27451.0,45.8322,45.8806,45.7273,45.8403,27451.0
2017-01-04 09:50:00,56.78,56.86,56.73,56.84,18147.0,45.7999,45.8645,45.7596,45.8483,18147.0
2017-01-04 09:55:00,56.87,56.87,56.75,56.84,24580.0,45.8725,45.8725,45.7757,45.8483,24580.0
2017-01-04 10:00:00,56.85,56.9,56.78,56.84,33629.0,45.8564,45.8967,45.7999,45.8483,33629.0
2017-01-04 10:05:00,56.84,56.92,56.77,56.8,42867.0,45.8483,45.9129,45.7919,45.8161,42867.0
2017-01-04 10:10:00,56.8,56.85,56.72,56.79,32726.0,45.8161,45.8564,45.7515,45.808,32726.0
2017-01-04 10:15:00,56.79,56.81,56.75,56.8,14045.0,45.808,45.8241,45.7757,45.8161,14045.0
2017-01-04 10:20:00,56.82,56.87,56.75,56.8,26540.0,45.8322,45.8725,45.7757,45.8161,26540.0
2017-01-04 10:25:00,56.8,56.81,56.7,56.7,23070.0,45.8161,45.8241,45.7354,45.7354,23070.0
2017-01-04 10:30:00,56.71,56.77,56.67,56.71,26733.0,45.7435,45.7919,45.7112,45.7435,26733.0
2017-01-04 10:35:00,56.71,56.77,56.66,56.68,31808.0,45.7435,45.7919,45.7031,45.7193,31808.0
2017-01-04 10:40:00,56.68,56.72,56.65,56.7,34504.0,45.7193,45.7515,45.6951,45.7354,34504.0
2017-01-04 10:45:00,56.71,56.78,56.7,56.7,33204.0,45.7435,45.7999,45.7354,45.7354,33204.0
2017-01-04 10:50:00,56.71,56.8,56.68,56.77,20198.0,45.7435,45.8161,45.7193,45.7919,20198.0
2017-01-04 10:55:00,56.78,56.81,56.75,56.77,16126.0,45.7999,45.8241,45.7757,45.7919,16126.0
2017-01-04 11:00:00,56.77,56.84,56.73,56.78,27296.0,45.7919,45.8483,45.7596,45.7999,27296.0
2017-01-04 11:05:00,56.77,56.84,56.77,56.77,32581.0,45.7919,45.8483,45.7919,45.7919,32581.0
2017-01-04 11:10:00,56.77,56.78,56.7,56.72,24599.0,45.7919,45.7999,45.7354,45.7515,24599.0
2017-01-04 11:15:00,56.72,56.75,56.65,56.67,21768.0,45.7515,45.7757,45.6951,45.7112,21768.0
2017-01-04 11:20:00,56.66,56.69,56.64,56.64,22439.0,45.7031,45.7273,45.687,45.687,22439.0
2017-01-04 11:25:00,56.65,56.75,56.64,56.72,23884.0,45.6951,45.7757,45.687,45.7515,23884.0
2017-01-04 11:30:00,56.72,56.83,56.71,56.83,26558.0,45.7515,45.8403,45.7435,45.8403,26558.0
2017-01-04 11:35:00,56.83,56.9,56.81,56.83,30686.0,45.8403,45.8967,45.8241,45.8403,30686.0
2017-01-04 11:40:00,56.84,56.86,56.83,56.84,19179.0,45.8483,45.8645,45.8403,45.8483,19179.0
2017-01-04 11:45:00,56.84,56.87,56.83,56.84,34525.0,45.8483,45.8725,45.8403,45.8483,34525.0
2017-01-04 11:50:00,56.83,56.83,56.78,56.79,14908.0,45.8403,45.8403,45.7999,45.808,14908.0
2017-01-04 11:55:00,56.79,56.84,56.76,56.76,20684.0,45.808,45.8483,45.7838,45.7838,20684.0
2017-01-04 12:00:00,56.77,56.81,56.72,56.79,14469.0,45.7919,45.8241,45.7515,45.808,14469.0
2017-01-04 12:05:00,56.79,56.79,56.72,56.73,20675.0,45.808,45.808,45.7515,45.7596,20675.0
2017-01-04 12:10:00,56.74,56.78,56.73,56.76,15411.0,45.7677,45.7999,45.7596,45.7838,15411.0
2017-01-04 12:15:00,56.76,56.76,56.68,56.73,13659.0,45.7838,45.7838,45.7193,45.7596,13659.0
2017-01-04 12:20:00,56.73,56.75,56.68,56.75,15918.0,45.7596,45.7757,45.7193,45.7757,15918.0
2017-01-04 12:25:00,56.76,56.77,56.72,56.74,23982.0,45.7838,45.7919,45.7515,45.7677,23982.0
2017-01-04 12:30:00,56.75,56.75,56.68,56.69,14563.0,45.7757,45.7757,45.7193,45.7273,14563.0
2017-01-04 12:35:00,56.69,56.73,56.65,56.69,15666.0,45.7273,45.7596,45.6951,45.7273,15666.0
2017-01-04 12:40:00,56.69,56.72,56.67,56.69,8124.0,45.7273,45.7515,45.7112,45.7273,8124.0
2017-01-04 12:45:00,56.69,56.72,56.68,56.69,13885.0,45.7273,45.7515,45.7193,45.7273,13885.0
2017-01-04 12:50:00,56.69,56.71,56.67,56.7,12957.0,45.7273,45.7435,45.7112,45.7354,12957.0
2017-01-04 12:55:00,56.7,56.72,56.68,56.7,16594.0,45.7354,45.7515,45.7193,45.7354,16594.0
2017-01-04 13:00:00,56.7,56.72,56.67,56.71,29453.0,45.7354,45.7515,45.7112,45.7435,29453.0
2017-01-04 13:05:00,56.7,56.73,56.65,56.65,14097.0,45.7354,45.7596,45.6951,45.6951,14097.0
2017-01-04 13:10:00,56.66,56.68,56.6,56.63,15428.0,45.7031,45.7193,45.6547,45.6789,15428.0
2017-01-04 13:15:00,56.63,56.63,56.58,56.58,14211.0,45.6789,45.6789,45.6386,45.6386,14211.0
2017-01-04 13:20:00,56.58,56.6,56.54,56.58,16323.0,45.6386,45.6547,45.6063,45.6386,16323.0
2017-01-04 13:25:00,56.58,56.59,56.54,56.54,12457.0,45.6386,45.6467,45.6063,45.6063,12457.0
2017-01-04 13:30:00,56.55,56.56,56.51,56.52,25382.0,45.6144,45.6225,45.5821,45.5902,25382.0
2017-01-04 13:35:00,56.53,56.56,56.5,56.51,21756.0,45.5983,45.6225,45.5741,45.5821,21756.0
2017-01-04 13:40:00,56.52,56.52,56.46,56.47,14463.0,45.5902,45.5902,45.5418,45.5499,14463.0
2017-01-04 13:45:00,56.46,56.5,56.45,56.47,30928.0,45.5418,45.5741,45.5338,45.5499,30928.0
2017-01-04 13:50:00,56.48,56.52,56.46,56.49,28181.0,45.5579,45.5902,45.5418,45.566,28181.0
2017-01-04 13:55:00,56.49,56.5,56.45,56.46,24861.0,45.566,45.5741,45.5338,45.5418,24861.0
2017-01-04 14:00:00,56.47,56.48,56.42,56.46,40283.0,45.5499,45.5579,45.5096,45.5418,40283.0
2017-01-04 14:05:00,56.46,56.5,56.45,56.48,19165.0,45.5418,45.5741,45.5338,45.5579,19165.0
2017-01-04 14:10:00,56.48,56.56,56.45,56.53,32811.0,45.5579,45.6225,45.5338,45.5983,32811.0
2017-01-04 14:15:00,56.54,56.63,56.54,56.63,18668.0,45.6063,45.6789,45.6063,45.6789,18668.0
2017-01-04 14:20:00,56.64,56.65,56.51,56.52,121085.0,45.687,45.6951,45.5821,45.5902,121085.0
2017-01-04 14:25:00,56.52,56.55,56.48,56.51,83919.0,45.5902,45.6144,45.5579,45.5821,83919.0
2017-01-04 14:30:00,56.52,56.55,56.51,56.54,26188.0,45.5902,45.6144,45.5821,45.6063,26188.0
2017-01-04 14:35:00,56.54,56.56,56.48,56.5,61895.0,45.6063,45.6225,45.5579,45.5741,61895.0
2017-01-04 14:40:00,56.5,56.52,56.46,56.51,28261.0,45.5741,45.5902,45.5418,45.5821,28261.0
2017-01-04 14:45:00,56.51,56.51,56.39,56.45,57690.0,45.5821,45.5821,45.4854,45.5338,57690.0
2017-01-04 14:50:00,56.43,56.44,56.34,56.41,57038.0,45.5176,45.5257,45.445,45.5015,57038.0
2017-01-04 14:55:00,56.41,56.43,56.36,56.43,125780.0,45.5015,45.5176,45.4612,45.5176,125780.0
2017-01-04 15:00:00,56.43,56.5,56.41,56.46,117249.0,45.5176,45.5741,45.5015,45.5418,117249.0
2017-01-04 15:05:00,56.46,56.52,56.43,56.5,56527.0,45.5418,45.5902,45.5176,45.5741,56527.0
2017-01-04 15:10:00,56.5,56.51,56.41,56.47,145225.0,45.5741,45.5821,45.5015,45.5499,145225.0
2017-01-04 15:15:00,56.47,56.51,56.41,56.44,93856.0,45.5499,45.5821,45.5015,45.5257,93856.0
2017-01-04 15:20:00,56.44,56.48,56.4,56.48,197004.0,45.5257,45.5579,45.4934,45.5579,197004.0
2017-01-04 15:25:00,56.47,56.53,56.45,56.46,75840.0,45.5499,45.5983,45.5338,45.5418,75840.0
2017-01-04 15:30:00,56.45,56.47,56.43,56.45,87452.0,45.5338,45.5499,45.5176,45.5338,87452.0
2017-01-04 15:35:00,56.44,56.51,56.42,56.51,86037.0,45.5257,45.5821,45.5096,45.5821,86037.0
2017-01-04 15:40:00,56.5,56.55,56.46,56.48,92963.0,45.5741,45.6144,45.5418,45.5579,92963.0
2017-01-04 15:45:00,56.48,56.57,56.47,56.54,129773.0,45.5579,45.6305,45.5499,45.6063,129773.0
2017-01-04 15:50:00,56.55,56.62,56.53,56.62,138072.0,45.6144,45.6709,45.5983,45.6709,138072.0
2017-01-04 15:55:00,56.62,56.66,56.56,56.61,232722.0,45.6709,45.7031,45.6225,45.6628,232722.0
2017-01-05 09:30:00,56.52,56.81,56.42,56.81,46659.0,45.5902,45.8241,45.5096,45.8241,46659.0
2017-01-05 09:35:00,56.89,56.91,56.68,56.77,21409.0,45.8887,45.9048,45.7193,45.7919,21409.0
2017-01-05 09:40:00,56.79,56.88,56.63,56.8,14711.0,45.808,45.8806,45.6789,45.8161,14711.0
2017-01-05 09:45:00,56.82,56.87,56.72,56.82,19574.0,45.8322,45.8725,45.7515,45.8322,19574.0
2017-01-05 09:50:00,56.8,56.85,56.74,56.77,9488.0,45.8161,45.8564,45.7677,45.7919,9488.0
2017-01-05 09:55:00,56.76,56.8,56.55,56.59,15058.0,45.7838,45.8161,45.6144,45.6467,15058.0
2017-01-05 10:00:00,56.61,56.68,56.55,56.56,31875.0,45.6628,45.7193,45.6144,45.6225,31875.0
2017-01-05 10:05:00,56.57,56.67,56.55,56.6,19489.0,45.6305,45.7112,45.6144,45.6547,19489.0
2017-01-05 10:10:00,56.6,56.62,56.53,56.53,30129.0,45.6547,45.6709,45.5983,45.5983,30129.0
2017-01-05 10:15:00,56.55,56.61,56.52,56.52,24537.0,45.6144,45.6628,45.5902,45.5902,24537.0
2017-01-05 10:20:00,56.54,56.6,56.51,56.57,13635.0,45.6063,45.6547,45.5821,45.6305,13635.0
2017-01-05 10:25:00,56.53,56.61,56.53,56.57,26420.0,45.5983,45.6628,45.5983,45.6305,26420.0
2017-01-05 10:30:00,56.55,56.58,56.43,56.51,26004.0,45.6144,45.6386,45.5176,45.5821,26004.0
2017-01-05 10:35:00,56.51,56.53,56.48,56.49,20540.0,45.5821,45.5983,45.5579,45.566,20540.0
2017-01-05 10:40:00,56.48,56.51,56.44,56.49,15160.0,45.5579,45.5821,45.5257,45.566,15160.0
2017-01-05 10:45:00,56.5,56.5,56.42,56.44,16582.0,45.5741,45.5741,45.5096,45.5257,16582.0
2017-01-05 10:50:00,56.44,56.46,56.35,56.38,17921.0,45.5257,45.5418,45.4531,45.4773,17921.0
2017-01-05 10:55:00,56.39,56.43,56.34,56.4,17605.0,45.4854,45.5176,45.445,45.4934,17605.0
2017-01-05 11:00:00,56.4,56.41,56.31,56.34,35596.0,45.4934,45.5015,45.4208,45.445,35596.0
2017-01-05 11:05:00,56.33,56.33,56.12,56.14,19313.0,45.437,45.437,45.2676,45.2837,19313.0
2017-01-05 11:10:00,56.13,56.16,56.01,56.04,24457.0,45.2756,45.2998,45.1788,45.203,24457.0
2017-01-05 11:15:00,56.03,56.05,55.98,55.98,33255.0,45.195,45.2111,45.1546,45.1546,33255.0
2017-01-05 11:20:00,55.98,56.0,55.87,55.88,28620.0,45.1546,45.1708,45.0659,45.074,28620.0
2017-01-05 11:25:00,55.86,55.86,55.8,55.8,27203.0,45.0578,45.0578,45.0094,45.0094,27203.0
2017-01-05 11:30:00,55.8,55.82,55.72,55.75,33353.0,45.0094,45.0256,44.9449,44.9691,33353.0
2017-01-05 11:35:00,55.74,55.77,55.68,55.7,25516.0,44.9611,44.9852,44.9127,44.9288,25516.0
2017-01-05 11:40:00,55.7,55.71,55.53,55.56,16775.0,44.9288,44.9369,44.7917,44.8159,16775.0
2017-01-05 11:45:00,55.55,55.56,55.5,55.51,23468.0,44.8078,44.8159,44.7675,44.7755,23468.0
2017-01-05 11:50:00,55.51,55.53,55.42,55.46,38576.0,44.7755,44.7917,44.7029,44.7352,38576.0
2017-01-05 11:55:00,55.45,55.51,55.43,55.49,29097.0,44.7271,44.7755,44.711,44.7594,29097.0
2017-01-05 12:00:00,55.49,55.54,55.47,55.52,36559.0,44.7594,44.7997,44.7433,44.7836,36559.0
2017-01-05 12:05:00,55.51,55.52,55.4,55.45,28866.0,44.7755,44.7836,44.6868,44.7271,28866.0
2017-01-05 12:10:00,55.44,55.66,55.44,55.64,22212.0,44.7191,44.8965,44.7191,44.8804,22212.0
2017-01-05 12:15:00,55.64,55.82,55.64,55.81,11968.0,44.8804,45.0256,44.8804,45.0175,11968.0
2017-01-05 12:20:00,55.8,55.86,55.76,55.84,16872.0,45.0094,45.0578,44.9772,45.0417,16872.0
2017-01-05 12:25:00,55.86,56.0,55.84,56.0,38897.0,45.0578,45.1708,45.0417,45.1708,38897.0
2017-01-05 12:30:00,56.0,56.0,55.92,55.94,12052.0,45.1708,45.1708,45.1062,45.1224,12052.0
2017-01-05 12:35:00,55.94,55.96,55.91,55.96,14059.0,45.1224,45.1385,45.0982,45.1385,14059.0
2017-01-05 12:40:00,55.97,56.01,55.93,55.94,15375.0,45.1466,45.1788,45.1143,45.1224,15375.0
2017-01-05 12:45:00,55.94,56.0,55.93,55.95,11753.0,45.1224,45.1708,45.1143,45.1304,11753.0
2017-01-05 12:50:00,55.95,56.0,55.93,55.96,10167.0,45.1304,45.1708,45.1143,45.1385,10167.0
2017-01-05 12:55:00,55.96,56.01,55.96,55.98,12913.0,45.1385,45.1788,45.1385,45.1546,12913.0
2017-01-05 13:00:00,55.98,55.99,55.92,55.96,10598.0,45.1546,45.1627,45.1062,45.1385,10598.0
2017-01-05 13:05:00,55.96,56.03,55.92,56.01,10755.0,45.1385,45.195,45.1062,45.1788,10755.0
2017-01-05 13:10:00,56.02,56.02,55.97,56.0,20498.0,45.1869,45.1869,45.1466,45.1708,20498.0
2017-01-05 13:15:00,56.01,56.03,55.98,56.0,15931.0,45.1788,45.195,45.1546,45.1708,15931.0
2017-01-05 13:20:00,56.0,56.02,55.98,55.98,11267.0,45.1708,45.1869,45.1546,45.1546,11267.0
2017-01-05 13:25:00,55.99,56.0,55.96,55.98,14789.0,45.1627,45.1708,45.1385,45.1546,14789.0
2017-01-05 13:30:00,55.98,56.0,55.97,55.98,21279.0,45.1546,45.1708,45.1466,45.1546,21279.0
2017-01-05 13:35:00,55.99,56.07,55.98,56.02,21243.0,45.1627,45.2272,45.1546,45.1869,21243.0
2017-01-05 13:40:00,56.02,56.04,56.01,56.03,15021.0,45.1869,45.203,45.1788,45.195,15021.0
2017-01-05 13:45:00,56.02,56.05,56.01,56.05,11353.0,45.1869,45.2111,45.1788,45.2111,11353.0
2017-01-05 13:50:00,56.05,56.06,56.04,56.04,9866.0,45.2111,45.2192,45.203,45.203,9866.0
2017-01-05 13:55:00,56.05,56.09,56.03,56.03,16449.0,45.2111,45.2434,45.195,45.195,16449.0
2017-01-05 14:00:00,56.02,56.1,56.02,56.1,22824.0,45.1869,45.2514,45.1869,45.2514,22824.0
2017-01-05 14:05:00,56.1,56.13,56.07,56.1,26132.0,45.2514,45.2756,45.2272,45.2514,26132.0
2017-01-05 14:10:00,56.11,56.15,56.11,56.14,15450.0,45.2595,45.2918,45.2595,45.2837,15450.0
2017-01-05 14:15:00,56.15,56.16,56.1,56.13,34976.0,45.2918,45.2998,45.2514,45.2756,34976.0
2017-01-05 14:20:00,56.14,56.17,56.13,56.14,13462.0,45.2837,45.3079,45.2756,45.2837,13462.0
2017-01-05 14:25:00,56.13,56.16,56.11,56.14,15258.0,45.2756,45.2998,45.2595,45.2837,15258.0
2017-01-05 14:30:00,56.13,56.14,56.08,56.09,15241.0,45.2756,45.2837,45.2353,45.2434,15241.0
2017-01-05 14:35:00,56.09,56.12,56.06,56.06,27329.0,45.2434,45.2676,45.2192,45.2192,27329.0
2017-01-05 14:40:00,56.06,56.08,56.01,56.02,25938.0,45.2192,45.2353,45.1788,45.1869,25938.0
2017-01-05 14:45:00,56.02,56.03,55.99,56.0,21886.0,45.1869,45.195,45.1627,45.1708,21886.0
2017-01-05 14:50:00,56.0,56.04,55.98,56.04,37009.0,45.1708,45.203,45.1546,45.203,37009.0
2017-01-05 14:55:00,56.05,56.05,55.98,55.99,29548.0,45.2111,45.2111,45.1546,45.1627,29548.0
2017-01-05 15:00:00,56.0,56.09,56.0,56.09,28025.0,45.1708,45.2434,45.1708,45.2434,28025.0
2017-01-05 15:05:00,56.08,56.1,56.06,56.09,16184.0,45.2353,45.2514,45.2192,45.2434,16184.0
2017-01-05 15:10:00,56.09,56.1,56.07,56.09,14788.0,45.2434,45.2514,45.2272,45.2434,14788.0
2017-01-05 15:15:00,56.1,56.13,56.09,56.1,50511.0,45.2514,45.2756,45.2434,45.2514,50511.0
2017-01-05 15:20:00,56.1,56.13,56.09,56.13,33902.0,45.2514,45.2756,45.2434,45.2756,33902.0
2017-01-05 15:25:00,56.13,56.14,56.1,56.12,24299.0,45.2756,45.2837,45.2514,45.2676,24299.0
2017-01-05 15:30:00,56.12,56.13,56.09,56.11,29436.0,45.2676,45.2756,45.2434,45.2595,29436.0
2017-01-05 15:35:00,56.11,56.13,56.1,56.1,28132.0,45.2595,45.2756,45.2514,45.2514,28132.0
2017-01-05 15:40:00,56.1,56.12,56.09,56.11,34929.0,45.2514,45.2676,45.2434,45.2595,34929.0
2017-01-05 15:45:00,56.11,56.15,56.1,56.14,81907.0,45.2595,45.2918,45.2514,45.2837,81907.0
2017-01-05 15:50:00,56.14,56.15,56.11,56.11,67121.0,45.2837,45.2918,45.2595,45.2595,67121.0
2017-01-05 15:55:00,56.11,56.18,56.11,56.15,158330.0,45.2595,45.316,45.2595,45.2918,158330.0
2017-01-06 09:30:00,56.17,56.5,56.06,56.13,50390.0,45.3079,45.5741,45.2192,45.2756,50390.0
2017-01-06 09:35:00,56.1,56.17,56.0,56.15,27681.0,45.2514,45.3079,45.1708,45.2918,27681.0
2017-01-06 09:40:00,56.16,56.23,56.09,56.16,16693.0,45.2998,45.3563,45.2434,45.2998,16693.0
2017-01-06 09:45:00,56.17,56.23,56.02,56.06,27083.0,45.3079,45.3563,45.1869,45.2192,27083.0
2017-01-06 09:50:00,56.12,56.21,56.12,56.15,14278.0,45.2676,45.3402,45.2676,45.2918,14278.0
2017-01-06 09:55:00,56.19,56.28,56.17,56.25,22396.0,45.324,45.3966,45.3079,45.3724,22396.0
2017-01-06 10:00:00,56.25,56.3,56.22,56.3,10106.0,45.3724,45.4128,45.3482,45.4128,10106.0
2017-01-06 10:05:00,56.3,56.36,56.22,56.22,12890.0,45.4128,45.4612,45.3482,45.3482,12890.0
2017-01-06 10:10:00,56.22,56.23,56.12,56.12,15046.0,45.3482,45.3563,45.2676,45.2676,15046.0
2017-01-06 10:15:00,56.11,56.15,56.1,56.15,13910.0,45.2595,45.2918,45.2514,45.2918,13910.0
2017-01-06 10:20:00,56.15,56.18,56.1,56.1,16967.0,45.2918,45.316,45.2514,45.2514,16967.0
2017-01-06 10:25:00,56.1,56.12,56.04,56.11,17993.0,45.2514,45.2676,45.203,45.2595,17993.0
2017-01-06 10:30:00,56.11,56.11,56.01,56.05,31161.0,45.2595,45.2595,45.1788,45.2111,31161.0
2017-01-06 10:35:00,56.06,56.07,56.0,56.05,22171.0,45.2192,45.2272,45.1708,45.2111,22171.0
2017-01-06 10:40:00,56.04,56.12,56.04,56.08,28545.0,45.203,45.2676,45.203,45.2353,28545.0
2017-01-06 10:45:00,56.09,56.13,56.07,56.11,15826.0,45.2434,45.2756,45.2272,45.2595,15826.0
2017-01-06 10:50:00,56.12,56.14,56.0,56.14,27753.0,45.2676,45.2837,45.1708,45.2837,27753.0
2017-01-06 10:55:00,56.15,56.17,56.05,56.05,28669.0,45.2918,45.3079,45.2111,45.2111,28669.0
2017-01-06 11:00:00,56.06,56.11,56.06,56.08,23729.0,45.2192,45.2595,45.2192,45.2353,23729.0
2017-01-06 11:05:00,56.07,56.1,56.03,56.08,18313.0,45.2272,45.2514,45.195,45.2353,18313.0
2017-01-06 11:10:00,56.09,56.23,56.08,56.23,16464.0,45.2434,45.3563,45.2353,45.3563,16464.0
2017-01-06 11:15:00,56.25,56.28,56.21,56.22,17325.0,45.3724,45.3966,45.3402,45.3482,17325.0
2017-01-06 11:20:00,56.22,56.29,56.22,56.26,14783.0,45.3482,45.4047,45.3482,45.3805,14783.0
2017-01-06 11:25:00,56.26,56.36,56.26,56.33,11116.0,45.3805,45.4612,45.3805,45.437,11116.0
2017-01-06 11:30:00,56.33,56.42,56.33,56.41,11336.0,45.437,45.5096,45.437,45.5015,11336.0
2017-01-06 11:35:00,56.4,56.43,56.36,56.41,13842.0,45.4934,45.5176,45.4612,45.5015,13842.0
2017-01-06 11:40:00,56.42,56.49,56.4,56.49,22107.0,45.5096,45.566,45.4934,45.566,22107.0
2017-01-06 11:45:00,56.49,56.49,56.47,56.48,11051.0,45.566,45.566,45.5499,45.5579,11051.0
2017-01-06 11:50:00,56.5,56.52,56.46,56.51,14283.0,45.5741,45.5902,45.5418,45.5821,14283.0
2017-01-06 11:55:00,56.5,56.58,56.5,56.54,12948.0,45.5741,45.6386,45.5741,45.6063,12948.0
2017-01-06 12:00:00,56.54,56.54,56.49,56.5,9649.0,45.6063,45.6063,45.566,45.5741,9649.0
2017-01-06 12:05:00,56.49,56.52,56.45,56.46,7594.0,45.566,45.5902,45.5338,45.5418,7594.0
2017-01-06 12:10:00,56.46,56.48,56.45,56.48,6218.0,45.5418,45.5579,45.5338,45.5579,6218.0
2017-01-06 12:15:00,56.48,56.57,56.48,56.57,9354.0,45.5579,45.6305,45.5579,45.6305,9354.0
2017-01-06 12:20:00,56.56,56.58,56.51,56.53,15956.0,45.6225,45.6386,45.5821,45.5983,15956.0
2017-01-06 12:25:00,56.52,56.53,56.48,56.48,9272.0,45.5902,45.5983,45.5579,45.5579,9272.0
2017-01-06 12:30:00,56.51,56.58,56.5,56.57,13489.0,45.5821,45.6386,45.5741,45.6305,13489.0
2017-01-06 12:35:00,56.58,56.61,56.54,56.56,13313.0,45.6386,45.6628,45.6063,45.6225,13313.0
2017-01-06 12:40:00,56.58,56.63,56.56,56.57,7820.0,45.6386,45.6789,45.6225,45.6305,7820.0
2017-01-06 12:45:00,56.58,56.6,56.57,56.6,10467.0,45.6386,45.6547,45.6305,45.6547,10467.0
2017-01-06 12:50:00,56.61,56.61,56.56,56.57,8596.0,45.6628,45.6628,45.6225,45.6305,8596.0
2017-01-06 12:55:00,56.57,56.58,56.53,56.55,6988.0,45.6305,45.6386,45.5983,45.6144,6988.0
2017-01-06 13:00:00,56.54,56.6,56.53,56.59,7754.0,45.6063,45.6547,45.5983,45.6467,7754.0
2017-01-06 13:05:00,56.59,56.61,56.56,56.56,9156.0,45.6467,45.6628,45.6225,45.6225,9156.0
2017-01-06 13:10:00,56.56,56.57,56.55,56.56,5094.0,45.6225,45.6305,45.6144,45.6225,5094.0
2017-01-06 13:15:00,56.56,56.58,56.53,56.53,9658.0,45.6225,45.6386,45.5983,45.5983,9658.0
2017-01-06 13:20:00,56.53,56.55,56.51,56.52,8601.0,45.5983,45.6144,45.5821,45.5902,8601.0
2017-01-06 13:25:00,56.52,56.55,56.42,56.42,35749.0,45.5902,45.6144,45.5096,45.5096,35749.0
2017-01-06 13:30:00,56.42,56.48,56.41,56.47,7504.0,45.5096,45.5579,45.5015,45.5499,7504.0
2017-01-06 13:35:00,56.45,56.47,56.4,56.47,20151.0,45.5338,45.5499,45.4934,45.5499,20151.0
2017-01-06 13:40:00,56.47,56.49,56.45,56.49,16798.0,45.5499,45.566,45.5338,45.566,16798.0
2017-01-06 13:45:00,56.5,56.52,56.46,56.47,9960.0,45.5741,45.5902,45.5418,45.5499,9960.0
2017-01-06 13:50:00,56.47,56.47,56.44,56.46,10431.0,45.5499,45.5499,45.5257,45.5418,10431.0
2017-01-06 13:55:00,56.47,56.48,56.42,56.44,5786.0,45.5499,45.5579,45.5096,45.5257,5786.0
2017-01-06 14:00:00,56.44,56.51,56.43,56.5,8316.0,45.5257,45.5821,45.5176,45.5741,8316.0
2017-01-06 14:05:00,56.51,56.55,56.49,56.53,7392.0,45.5821,45.6144,45.566,45.5983,7392.0
2017-01-06 14:10:00,56.53,56.54,56.5,56.52,12990.0,45.5983,45.6063,45.5741,45.5902,12990.0
2017-01-06 14:15:00,56.51,56.54,56.49,56.53,7462.0,45.5821,45.6063,45.566,45.5983,7462.0
2017-01-06 14:20:00,56.52,56.53,56.47,56.47,12560.0,45.5902,45.5983,45.5499,45.5499,12560.0
2017-01-06 14:25:00,56.46,56.46,56.41,56.44,21118.0,45.5418,45.5418,45.5015,45.5257,21118.0
2017-01-06 14:30:00,56.43,56.53,56.43,56.51,16943.0,45.5176,45.5983,45.5176,45.5821,16943.0
2017-01-06 14:35:00,56.5,56.51,56.47,56.48,8408.0,45.5741,45.5821,45.5499,45.5579,8408.0
2017-01-06 14:40:00,56.48,56.5,56.47,56.5,12903.0,45.5579,45.5741,45.5499,45.5741,12903.0
2017-01-06 14:45:00,56.5,56.51,56.44,56.46,19949.0,45.5741,45.5821,45.5257,45.5418,19949.0
2017-01-06 14:50:00,56.45,56.51,56.45,56.5,13289.0,45.5338,45.5821,45.5338,45.5741,13289.0
2017-01-06 14:55:00,56.5,56.52,56.48,56.5,16453.0,45.5741,45.5902,45.5579,45.5741,16453.0
2017-01-06 15:00:00,56.49,56.56,56.49,56.54,20523.0,45.566,45.6225,45.566,45.6063,20523.0
2017-01-06 15:05:00,56.55,56.58,56.52,56.55,32819.0,45.6144,45.6386,45.5902,45.6144,32819.0
2017-01-06 15:10:00,56.55,56.57,56.53,56.54,31319.0,45.6144,45.6305,45.5983,45.6063,31319.0
2017-01-06 15:15:00,56.54,56.55,56.5,56.52,23368.0,45.6063,45.6144,45.5741,45.5902,23368.0
2017-01-06 15:20:00,56.53,56.54,56.49,56.51,25160.0,45.5983,45.6063,45.566,45.5821,25160.0
2017-01-06 15:25:00,56.51,56.52,56.48,56.48,15635.0,45.5821,45.5902,45.5579,45.5579,15635.0
2017-01-06 15:30:00,56.48,56.53,56.46,56.49,30036.0,45.5579,45.5983,45.5418,45.566,30036.0
2017-01-06 15:35:00,56.48,56.53,56.45,56.53,20756.0,45.5579,45.5983,45.5338,45.5983,20756.0
2017-01-06 15:40:00,56.52,56.56,56.51,56.51,18249.0,45.5902,45.6225,45.5821,45.5821,18249.0
2017-01-06 15:45:00,56.52,56.54,56.47,56.48,25889.0,45.5902,45.6063,45.5499,45.5579,25889.0
2017-01-06 15:50:00,56.48,56.49,56.45,56.46,35857.0,45.5579,45.566,45.5338,45.5418,35857.0
2017-01-06 15:55:00,56.46,56.46,56.39,56.42,83594.0,45.5418,45.5418,45.4854,45.5096,83594.0
2017-01-09 09:30:00,56.8,56.81,56.29,56.3,77891.0,45.8161,45.8241,45.4047,45.4128,77891.0
2017-01-09 09:35:00,56.35,56.46,56.22,56.45,32759.0,45.4531,45.5418,45.3482,45.5338,32759.0
2017-01-09 09:40:00,56.45,56.54,56.26,56.36,38205.0,45.5338,45.6063,45.3805,45.4612,38205.0
2017-01-09 09:45:00,56.36,56.54,56.23,56.5,61105.0,45.4612,45.6063,45.3563,45.5741,61105.0
2017-01-09 09:50:00,56.5,56.75,56.5,56.62,11337.0,45.5741,45.7757,45.5741,45.6709,11337.0
2017-01-09 09:55:00,56.63,56.69,56.58,56.65,11701.0,45.6789,45.7273,45.6386,45.6951,11701.0
2017-01-09 10:00:00,56.65,56.72,56.54,56.57,14851.0,45.6951,45.7515,45.6063,45.6305,14851.0
2017-01-09 10:05:00,56.58,56.64,56.51,56.52,35705.0,45.6386,45.687,45.5821,45.5902,35705.0
2017-01-09 10:10:00,56.52,56.53,56.46,56.49,15304.0,45.5902,45.5983,45.5418,45.566,15304.0
2017-01-09 10:15:00,56.5,56.56,56.44,56.56,12803.0,45.5741,45.6225,45.5257,45.6225,12803.0
2017-01-09 10:20:00,56.55,56.6,56.53,56.58,10251.0,45.6144,45.6547,45.5983,45.6386,10251.0
2017-01-09 10:25:00,56.57,56.58,56.5,56.5,8062.0,45.6305,45.6386,45.5741,45.5741,8062.0
2017-01-09 10:30:00,56.51,56.56,56.47,56.54,13197.0,45.5821,45.6225,45.5499,45.6063,13197.0
2017-01-09 10:35:00,56.55,56.57,56.46,56.46,14124.0,45.6144,45.6305,45.5418,45.5418,14124.0
2017-01-09 10:40:00,56.46,56.48,56.43,56.43,10452.0,45.5418,45.5579,45.5176,45.5176,10452.0
2017-01-09 10:45:00,56.43,56.49,56.39,56.49,15749.0,45.5176,45.566,45.4854,45.566,15749.0
2017-01-09 10:50:00,56.5,56.57,56.5,56.56,23418.0,45.5741,45.6305,45.5741,45.6225,23418.0
2017-01-09 10:55:00,56.57,56.61,56.55,56.6,13605.0,45.6305,45.6628,45.6144,45.6547,13605.0
2017-01-09 11:00:00,56.59,56.61,56.55,56.56,16790.0,45.6467,45.6628,45.6144,45.6225,16790.0
2017-01-09 11:05:00,56.56,56.63,56.55,56.6,13689.0,45.6225,45.6789,45.6144,45.6547,13689.0
2017-01-09 11:10:00,56.6,56.63,56.53,56.63,9634.0,45.6547,45.6789,45.5983,45.6789,9634.0
2017-01-09 11:15:00,56.63,56.64,56.59,56.64,17847.0,45.6789,45.687,45.6467,45.687,17847.0
2017-01-09 11:20:00,56.65,56.67,56.6,56.61,11117.0,45.6951,45.7112,45.6547,45.6628,11117.0
2017-01-09 11:25:00,56.6,56.67,56.58,56.66,12691.0,45.6547,45.7112,45.6386,45.7031,12691.0
2017-01-09 11:30:00,56.66,56.67,56.55,56.59,11856.0,45.7031,45.7112,45.6144,45.6467,11856.0
2017-01-09 11:35:00,56.59,56.63,56.57,56.6,6244.0,45.6467,45.6789,45.6305,45.6547,6244.0
2017-01-09 11:40:00,56.6,56.62,56.56,56.57,10054.0,45.6547,45.6709,45.6225,45.6305,10054.0
2017-01-09 11:45:00,56.58,56.64,56.56,56.64,7593.0,45.6386,45.687,45.6225,45.687,7593.0
2017-01-09 11:50:00,56.64,56.64,56.57,56.6,8585.0,45.687,45.687,45.6305,45.6547,8585.0
2017-01-09 11:55:00,56.6,56.62,56.54,56.62,14134.0,45.6547,45.6709,45.6063,45.6709,14134.0
2017-01-09 12:00:00,56.61,56.61,56.56,56.57,7001.0,45.6628,45.6628,45.6225,45.6305,7001.0
2017-01-09 12:05:00,56.58,56.61,56.56,56.57,9289.0,45.6386,45.6628,45.6225,45.6305,9289.0
2017-01-09 12:10:00,56.56,56.63,56.56,56.62,14357.0,45.6225,45.6789,45.6225,45.6709,14357.0
2017-01-09 12:15:00,56.62,56.63,56.59,56.59,12972.0,45.6709,45.6789,45.6467,45.6467,12972.0
2017-01-09 12:20:00,56.6,56.6,56.52,56.52,7875.0,45.6547,45.6547,45.5902,45.5902,7875.0
2017-01-09 12:25:00,56.53,56.57,56.53,56.57,10713.0,45.5983,45.6305,45.5983,45.6305,10713.0
2017-01-09 12:30:00,56.56,56.57,56.48,56.48,9143.0,45.6225,45.6305,45.5579,45.5579,9143.0
2017-01-09 12:35:00,56.48,56.51,56.47,56.48,14746.0,45.5579,45.5821,45.5499,45.5579,14746.0
2017-01-09 12:40:00,56.48,56.52,56.48,56.5,6611.0,45.5579,45.5902,45.5579,45.5741,6611.0
2017-01-09 12:45:00,56.5,56.51,56.49,56.51,8481.0,45.5741,45.5821,45.566,45.5821,8481.0
2017-01-09 12:50:00,56.51,56.57,56.51,56.57,14821.0,45.5821,45.6305,45.5821,45.6305,14821.0
2017-01-09 12:55:00,56.58,56.61,56.57,56.58,10487.0,45.6386,45.6628,45.6305,45.6386,10487.0
2017-01-09 13:00:00,56.58,56.61,56.56,56.56,8071.0,45.6386,45.6628,45.6225,45.6225,8071.0
2017-01-09 13:05:00,56.56,56.56,56.53,56.54,9696.0,45.6225,45.6225,45.5983,45.6063,9696.0
2017-01-09 13:10:00,56.54,56.55,56.49,56.51,18477.0,45.6063,45.6144,45.566,45.5821,18477.0
2017-01-09 13:15:00,56.51,56.51,56.47,56.48,9582.0,45.5821,45.5821,45.5499,45.5579,9582.0
2017-01-09 13:20:00,56.48,56.51,56.46,56.46,12307.0,45.5579,45.5821,45.5418,45.5418,12307.0
2017-01-09 13:25:00,56.47,56.47,56.43,56.47,10077.0,45.5499,45.5499,45.5176,45.5499,10077.0
2017-01-09 13:30:00,56.47,56.48,56.44,56.45,10987.0,45.5499,45.5579,45.5257,45.5338,10987.0
2017-01-09 13:35:00,56.44,56.52,56.42,56.51,17970.0,45.5257,45.5902,45.5096,45.5821,17970.0
2017-01-09 13:40:00,56.51,56.51,56.47,56.49,6684.0,45.5821,45.5821,45.5499,45.566,6684.0
2017-01-09 13:45:00,56.48,56.53,56.48,56.52,12673.0,45.5579,45.5983,45.5579,45.5902,12673.0
2017-01-09 13:50:00,56.52,56.52,56.45,56.49,10536.0,45.5902,45.5902,45.5338,45.566,10536.0
2017-01-09 13:55:00,56.49,56.56,56.49,56.55,23296.0,45.566,45.6225,45.566,45.6144,23296.0
2017-01-09 14:00:00,56.55,56.55,56.5,56.52,21808.0,45.6144,45.6144,45.5741,45.5902,21808.0
2017-01-09 14:05:00,56.53,56.55,56.46,56.46,15395.0,45.5983,45.6144,45.5418,45.5418,15395.0
2017-01-09 14:10:00,56.46,56.48,56.42,56.45,38649.0,45.5418,45.5579,45.5096,45.5338,38649.0
2017-01-09 14:15:00,56.45,56.47,56.43,56.45,16567.0,45.5338,45.5499,45.5176,45.5338,16567.0
2017-01-09 14:20:00,56.45,56.45,56.43,56.45,18054.0,45.5338,45.5338,45.5176,45.5338,18054.0
2017-01-09 14:25:00,56.45,56.45,56.41,56.41,89172.0,45.5338,45.5338,45.5015,45.5015,89172.0
2017-01-09 14:30:00,56.42,56.42,56.35,56.36,9049.0,45.5096,45.5096,45.4531,45.4612,9049.0
2017-01-09 14:35:00,56.36,56.4,56.3,56.3,15155.0,45.4612,45.4934,45.4128,45.4128,15155.0
2017-01-09 14:40:00,56.31,56.32,56.27,56.29,12390.0,45.4208,45.4289,45.3886,45.4047,12390.0
2017-01-09 14:45:00,56.29,56.3,56.27,56.29,11771.0,45.4047,45.4128,45.3886,45.4047,11771.0
2017-01-09 14:50:00,56.28,56.31,56.26,56.29,18243.0,45.3966,45.4208,45.3805,45.4047,18243.0
2017-01-09 14:55:00,56.3,56.31,56.26,56.29,13880.0,45.4128,45.4208,45.3805,45.4047,13880.0
2017-01-09 15:00:00,56.28,56.33,56.28,56.31,25552.0,45.3966,45.437,45.3966,45.4208,25552.0
2017-01-09 15:05:00,56.31,56.34,56.27,56.27,32732.0,45.4208,45.445,45.3886,45.3886,32732.0
2017-01-09 15:10:00,56.27,56.28,56.22,56.23,19469.0,45.3886,45.3966,45.3482,45.3563,19469.0
2017-01-09 15:15:00,56.22,56.24,56.19,56.21,14777.0,45.3482,45.3644,45.324,45.3402,14777.0
2017-01-09 15:20:00,56.21,56.22,56.18,56.19,19226.0,45.3402,45.3482,45.316,45.324,19226.0
2017-01-09 15:25:00,56.19,56.27,56.19,56.24,31676.0,45.324,45.3886,45.324,45.3644,31676.0
2017-01-09 15:30:00,56.25,56.26,56.22,56.23,23133.0,45.3724,45.3805,45.3482,45.3563,23133.0
2017-01-09 15:35:00,56.22,56.22,56.18,56.22,65921.0,45.3482,45.3482,45.316,45.3482,65921.0
2017-01-09 15:40:00,56.23,56.24,56.2,56.2,26151.0,45.3563,45.3644,45.3321,45.3321,26151.0
2017-01-09 15:45:00,56.2,56.23,56.17,56.2,51580.0,45.3321,45.3563,45.3079,45.3321,51580.0
2017-01-09 15:50:00,56.21,56.25,56.2,56.24,49847.0,45.3402,45.3724,45.3321,45.3644,49847.0
2017-01-09 15:55:00,56.24,56.25,56.16,56.18,119767.0,45.3644,45.3724,45.2998,45.316,119767.0
2017-01-10 09:30:00,56.48,56.57,56.39,56.49,62068.0,45.5579,45.6305,45.4854,45.566,62068.0
2017-01-10 09:35:00,56.51,56.7,56.51,56.69,16725.0,45.5821,45.7354,45.5821,45.7273,16725.0
2017-01-10 09:40:00,56.69,56.75,56.64,56.71,23587.0,45.7273,45.7757,45.687,45.7435,23587.0
2017-01-10 09:45:00,56.72,56.75,56.63,56.71,22051.0,45.7515,45.7757,45.6789,45.7435,22051.0
2017-01-10 09:50:00,56.72,56.77,56.64,56.73,15315.0,45.7515,45.7919,45.687,45.7596,15315.0
2017-01-10 09:55:00,56.73,56.73,56.61,56.66,7584.0,45.7596,45.7596,45.6628,45.7031,7584.0
2017-01-10 10:00:00,56.68,56.82,56.67,56.78,47848.0,45.7193,45.8322,45.7112,45.7999,47848.0
2017-01-10 10:05:00,56.75,56.78,56.68,56.7,15530.0,45.7757,45.7999,45.7193,45.7354,15530.0
2017-01-10 10:10:00,56.72,56.8,56.69,56.8,14488.0,45.7515,45.8161,45.7273,45.8161,14488.0
2017-01-10 10:15:00,56.79,56.84,56.76,56.79,22023.0,45.808,45.8483,45.7838,45.808,22023.0
2017-01-10 10:20:00,56.8,56.83,56.73,56.73,20228.0,45.8161,45.8403,45.7596,45.7596,20228.0
2017-01-10 10:25:00,56.73,56.76,56.72,56.73,9667.0,45.7596,45.7838,45.7515,45.7596,9667.0
2017-01-10 10:30:00,56.74,56.78,56.71,56.74,33700.0,45.7677,45.7999,45.7435,45.7677,33700.0
2017-01-10 10:35:00,56.74,56.75,56.66,56.7,20614.0,45.7677,45.7757,45.7031,45.7354,20614.0
2017-01-10 10:40:00,56.69,56.76,56.69,56.71,31995.0,45.7273,45.7838,45.7273,45.7435,31995.0
2017-01-10 10:45:00,56.72,56.77,56.7,56.72,22765.0,45.7515,45.7919,45.7354,45.7515,22765.0
2017-01-10 10:50:00,56.71,56.86,56.7,56.83,18344.0,45.7435,45.8645,45.7354,45.8403,18344.0
2017-01-10 10:55:00,56.83,56.86,56.8,56.81,13173.0,45.8403,45.8645,45.8161,45.8241,13173.0
2017-01-10 11:00:00,56.81,56.96,56.81,56.96,23061.0,45.8241,45.9451,45.8241,45.9451,23061.0
2017-01-10 11:05:00,56.96,56.98,56.92,56.93,25051.0,45.9451,45.9613,45.9129,45.9209,25051.0
2017-01-10 11:10:00,56.92,56.93,56.87,56.91,21873.0,45.9129,45.9209,45.8725,45.9048,21873.0
2017-01-10 11:15:00,56.9,56.97,56.9,56.94,24709.0,45.8967,45.9532,45.8967,45.929,24709.0
2017-01-10 11:20:00,56.94,56.97,56.92,56.95,28638.0,45.929,45.9532,45.9129,45.9371,28638.0
2017-01-10 11:25:00,56.95,56.96,56.92,56.96,27667.0,45.9371,45.9451,45.9129,45.9451,27667.0
2017-01-10 11:30:00,56.96,57.02,56.95,57.0,67237.0,45.9451,45.9935,45.9371,45.9774,67237.0
2017-01-10 11:35:00,56.99,57.03,56.98,57.01,16417.0,45.9693,46.0016,45.9613,45.9855,16417.0
2017-01-10 11:40:00,57.02,57.11,57.02,57.11,22867.0,45.9935,46.0661,45.9935,46.0661,22867.0
2017-01-10 11:45:00,57.11,57.12,57.05,57.06,23943.0,46.0661,46.0742,46.0177,46.0258,23943.0
2017-01-10 11:50:00,57.06,57.07,57.05,57.07,13194.0,46.0258,46.0339,46.0177,46.0339,13194.0
2017-01-10 11:55:00,57.06,57.09,57.03,57.03,24772.0,46.0258,46.05,46.0016,46.0016,24772.0
2017-01-10 12:00:00,57.03,57.06,57.01,57.03,15784.0,46.0016,46.0258,45.9855,46.0016,15784.0
2017-01-10 12:05:00,57.03,57.06,57.0,57.05,8383.0,46.0016,46.0258,45.9774,46.0177,8383.0
2017-01-10 12:10:00,57.06,57.06,57.03,57.05,25525.0,46.0258,46.0258,46.0016,46.0177,25525.0
2017-01-10 12:15:00,57.05,57.05,56.97,56.97,12190.0,46.0177,46.0177,45.9532,45.9532,12190.0
2017-01-10 12:20:00,56.98,57.02,56.98,57.0,7155.0,45.9613,45.9935,45.9613,45.9774,7155.0
2017-01-10 12:25:00,57.01,57.03,57.0,57.03,13278.0,45.9855,46.0016,45.9774,46.0016,13278.0
2017-01-10 12:30:00,57.04,57.05,57.03,57.05,10803.0,46.0097,46.0177,46.0016,46.0177,10803.0
2017-01-10 12:35:00,57.05,57.05,57.02,57.04,8276.0,46.0177,46.0177,45.9935,46.0097,8276.0
2017-01-10 12:40:00,57.04,57.06,57.03,57.05,12814.0,46.0097,46.0258,46.0016,46.0177,12814.0
2017-01-10 12:45:00,57.04,57.04,56.96,56.97,12736.0,46.0097,46.0097,45.9451,45.9532,12736.0
2017-01-10 12:50:00,56.98,57.02,56.98,57.0,12325.0,45.9613,45.9935,45.9613,45.9774,12325.0
2017-01-10 12:55:00,56.99,56.99,56.94,56.98,18968.0,45.9693,45.9693,45.929,45.9613,18968.0
2017-01-10 13:00:00,56.98,57.04,56.98,57.0,22180.0,45.9613,46.0097,45.9613,45.9774,22180.0
2017-01-10 13:05:00,57.0,57.01,56.97,56.97,7583.0,45.9774,45.9855,45.9532,45.9532,7583.0
2017-01-10 13:10:00,56.97,57.02,56.95,57.0,8941.0,45.9532,45.9935,45.9371,45.9774,8941.0
2017-01-10 13:15:00,57.01,57.04,57.0,57.04,10280.0,45.9855,46.0097,45.9774,46.0097,10280.0
2017-01-10 13:20:00,57.03,57.03,56.96,56.96,11953.0,46.0016,46.0016,45.9451,45.9451,11953.0
2017-01-10 13:25:00,56.97,57.03,56.96,57.02,21881.0,45.9532,46.0016,45.9451,45.9935,21881.0
2017-01-10 13:30:00,57.01,57.01,56.97,56.97,18557.0,45.9855,45.9855,45.9532,45.9532,18557.0
2017-01-10 13:35:00,56.98,56.98,56.93,56.95,14773.0,45.9613,45.9613,45.9209,45.9371,14773.0
2017-01-10 13:40:00,56.95,57.01,56.88,56.91,25603.0,45.9371,45.9855,45.8806,45.9048,25603.0
2017-01-10 13:45:00,56.91,56.93,56.9,56.9,11111.0,45.9048,45.9209,45.8967,45.8967,11111.0
2017-01-10 13:50:00,56.9,56.9,56.87,56.89,16603.0,45.8967,45.8967,45.8725,45.8887,16603.0
2017-01-10 13:55:00,56.88,56.91,56.8,56.83,17087.0,45.8806,45.9048,45.8161,45.8403,17087.0
2017-01-10 14:00:00,56.82,56.82,56.73,56.78,20977.0,45.8322,45.8322,45.7596,45.7999,20977.0
2017-01-10 14:05:00,56.78,56.79,56.75,56.78,17642.0,45.7999,45.808,45.7757,45.7999,17642.0
2017-01-10 14:10:00,56.78,56.79,56.72,56.77,21768.0,45.7999,45.808,45.7515,45.7919,21768.0
2017-01-10 14:15:00,56.77,56.77,56.71,56.77,25669.0,45.7919,45.7919,45.7435,45.7919,25669.0
2017-01-10 14:20:00,56.77,56.84,56.77,56.81,20074.0,45.7919,45.8483,45.7919,45.8241,20074.0
2017-01-10 14:25:00,56.82,56.84,56.78,56.8,24401.0,45.8322,45.8483,45.7999,45.8161,24401.0
2017-01-10 14:30:00,56.8,56.81,56.75,56.76,28764.0,45.8161,45.8241,45.7757,45.7838,28764.0
2017-01-10 14:35:00,56.76,56.84,56.75,56.8,16841.0,45.7838,45.8483,45.7757,45.8161,16841.0
2017-01-10 14:40:00,56.8,56.81,56.75,56.77,18803.0,45.8161,45.8241,45.7757,45.7919,18803.0
2017-01-10 14:45:00,56.77,56.81,56.77,56.78,15553.0,45.7919,45.8241,45.7919,45.7999,15553.0
2017-01-10 14:50:00,56.78,56.79,56.73,56.74,13741.0,45.7999,45.808,45.7596,45.7677,13741.0
2017-01-10 14:55:00,56.73,56.79,56.73,56.77,21970.0,45.7596,45.808,45.7596,45.7919,21970.0
2017-01-10 15:00:00,56.77,56.8,56.76,56.8,12325.0,45.7919,45.8161,45.7838,45.8161,12325.0
2017-01-10 15:05:00,56.8,56.83,56.79,56.83,12913.0,45.8161,45.8403,45.808,45.8403,12913.0
2017-01-10 15:10:00,56.83,56.85,56.81,56.83,12334.0,45.8403,45.8564,45.8241,45.8403,12334.0
2017-01-10 15:15:00,56.82,56.82,56.79,56.8,15386.0,45.8322,45.8322,45.808,45.8161,15386.0
2017-01-10 15:20:00,56.8,56.83,56.79,56.79,17835.0,45.8161,45.8403,45.808,45.808,17835.0
2017-01-10 15:25:00,56.8,56.82,56.79,56.81,23082.0,45.8161,45.8322,45.808,45.8241,23082.0
2017-01-10 15:30:00,56.82,56.86,56.8,56.85,27085.0,45.8322,45.8645,45.8161,45.8564,27085.0
2017-01-10 15:35:00,56.85,56.86,56.81,56.83,22460.0,45.8564,45.8645,45.8241,45.8403,22460.0
2017-01-10 15:40:00,56.82,56.83,56.77,56.79,38071.0,45.8322,45.8403,45.7919,45.808,38071.0
2017-01-10 15:45:00,56.79,56.81,56.74,56.75,68467.0,45.808,45.8241,45.7677,45.7757,68467.0
2017-01-10 15:50:00,56.75,56.77,56.74,56.74,61378.0,45.7757,45.7919,45.7677,45.7677,61378.0
2017-01-10 15:55:00,56.74,56.75,56.69,56.69,168998.0,45.7677,45.7757,45.7273,45.7273,168998.0
2017-01-11 09:30:00,56.7,56.77,56.61,56.69,60079.0,45.7354,45.7919,45.6628,45.7273,60079.0
2017-01-11 09:35:00,56.65,56.83,56.52,56.79,24533.0,45.6951,45.8403,45.5902,45.808,24533.0
2017-01-11 09:40:00,56.77,56.91,56.77,56.88,12175.0,45.7919,45.9048,45.7919,45.8806,12175.0
2017-01-11 09:45:00,56.91,56.92,56.85,56.9,15200.0,45.9048,45.9129,45.8564,45.8967,15200.0
2017-01-11 09:50:00,56.89,56.97,56.78,56.97,8925.0,45.8887,45.9532,45.7999,45.9532,8925.0
2017-01-11 09:55:00,56.97,56.98,56.9,56.94,14934.0,45.9532,45.9613,45.8967,45.929,14934.0
2017-01-11 10:00:00,56.97,57.0,56.95,56.96,26468.0,45.9532,45.9774,45.9371,45.9451,26468.0
2017-01-11 10:05:00,56.96,57.01,56.96,56.98,13976.0,45.9451,45.9855,45.9451,45.9613,13976.0
2017-01-11 10:10:00,56.97,56.99,56.87,56.88,16314.0,45.9532,45.9693,45.8725,45.8806,16314.0
2017-01-11 10:15:00,56.88,56.88,56.78,56.84,14406.0,45.8806,45.8806,45.7999,45.8483,14406.0
2017-01-11 10:20:00,56.84,56.91,56.84,56.9,11409.0,45.8483,45.9048,45.8483,45.8967,11409.0
2017-01-11 10:25:00,56.91,57.0,56.91,56.94,20307.0,45.9048,45.9774,45.9048,45.929,20307.0
2017-01-11 10:30:00,56.94,56.94,56.88,56.89,12463.0,45.929,45.929,45.8806,45.8887,12463.0
2017-01-11 10:35:00,56.9,57.03,56.88,57.01,15631.0,45.8967,46.0016,45.8806,45.9855,15631.0
2017-01-11 10:40:00,57.01,57.06,56.92,56.99,21425.0,45.9855,46.0258,45.9129,45.9693,21425.0
2017-01-11 10:45:00,57.0,57.02,56.93,56.94,16193.0,45.9774,45.9935,45.9209,45.929,16193.0
2017-01-11 10:50:00,56.95,57.07,56.95,57.07,22635.0,45.9371,46.0339,45.9371,46.0339,22635.0
2017-01-11 10:55:00,57.05,57.06,56.98,57.06,16278.0,46.0177,46.0258,45.9613,46.0258,16278.0
2017-01-11 11:00:00,57.05,57.16,57.04,57.12,46593.0,46.0177,46.1065,46.0097,46.0742,46593.0
2017-01-11 11:05:00,57.12,57.19,57.11,57.19,16759.0,46.0742,46.1307,46.0661,46.1307,16759.0
2017-01-11 11:10:00,57.19,57.24,57.13,57.2,30688.0,46.1307,46.171,46.0823,46.1387,30688.0
2017-01-11 11:15:00,57.2,57.31,57.2,57.31,15157.0,46.1387,46.2274,46.1387,46.2274,15157.0
2017-01-11 11:20:00,57.29,57.45,57.25,57.32,54730.0,46.2113,46.3404,46.179,46.2355,54730.0
2017-01-11 11:25:00,57.3,57.43,57.27,57.32,36805.0,46.2194,46.3242,46.1952,46.2355,36805.0
2017-01-11 11:30:00,57.31,57.35,57.21,57.31,44817.0,46.2274,46.2597,46.1468,46.2274,44817.0
2017-01-11 11:35:00,57.31,57.34,57.2,57.34,25738.0,46.2274,46.2516,46.1387,46.2516,25738.0
2017-01-11 11:40:00,57.31,57.35,57.24,57.27,36382.0,46.2274,46.2597,46.171,46.1952,36382.0
2017-01-11 11:45:00,57.26,57.3,57.2,57.2,30089.0,46.1871,46.2194,46.1387,46.1387,30089.0
2017-01-11 11:50:00,57.21,57.35,57.18,57.35,20775.0,46.1468,46.2597,46.1226,46.2597,20775.0
2017-01-11 11:55:00,57.33,57.42,57.27,57.4,18049.0,46.2436,46.3162,46.1952,46.3,18049.0
2017-01-11 12:00:00,57.4,57.43,57.35,57.39,15976.0,46.3,46.3242,46.2597,46.292,15976.0
2017-01-11 12:05:00,57.39,57.42,57.33,57.36,12737.0,46.292,46.3162,46.2436,46.2678,12737.0
2017-01-11 12:10:00,57.38,57.42,57.35,57.39,12496.0,46.2839,46.3162,46.2597,46.292,12496.0
2017-01-11 12:15:00,57.37,57.39,57.29,57.32,52301.0,46.2758,46.292,46.2113,46.2355,52301.0
2017-01-11 12:20:00,57.33,57.36,57.25,57.35,42898.0,46.2436,46.2678,46.179,46.2597,42898.0
2017-01-11 12:25:00,57.36,57.44,57.35,57.42,24017.0,46.2678,46.3323,46.2597,46.3162,24017.0
2017-01-11 12:30:00,57.43,57.45,57.37,57.37,17514.0,46.3242,46.3404,46.2758,46.2758,17514.0
2017-01-11 12:35:00,57.38,57.45,57.38,57.42,19670.0,46.2839,46.3404,46.2839,46.3162,19670.0
2017-01-11 12:40:00,57.4,57.41,57.31,57.37,30172.0,46.3,46.3081,46.2274,46.2758,30172.0
2017-01-11 12:45:00,57.37,57.37,57.26,57.34,23319.0,46.2758,46.2758,46.1871,46.2516,23319.0
2017-01-11 12:50:00,57.34,57.36,57.32,57.32,15180.0,46.2516,46.2678,46.2355,46.2355,15180.0
2017-01-11 12:55:00,57.33,57.43,57.32,57.43,23836.0,46.2436,46.3242,46.2355,46.3242,23836.0
2017-01-11 13:00:00,57.43,57.44,57.38,57.4,18794.0,46.3242,46.3323,46.2839,46.3,18794.0
2017-01-11 13:05:00,57.4,57.44,57.38,57.39,17687.0,46.3,46.3323,46.2839,46.292,17687.0
2017-01-11 13:10:00,57.4,57.4,57.3,57.38,32658.0,46.3,46.3,46.2194,46.2839,32658.0
2017-01-11 13:15:00,57.39,57.43,57.33,57.41,32065.0,46.292,46.3242,46.2436,46.3081,32065.0
2017-01-11 13:20:00,57.41,57.42,57.36,57.38,19520.0,46.3081,46.3162,46.2678,46.2839,19520.0
2017-01-11 13:25:00,57.38,57.42,57.32,57.4,28781.0,46.2839,46.3162,46.2355,46.3,28781.0
2017-01-11 13:30:00,57.39,57.44,57.36,57.43,21529.0,46.292,46.3323,46.2678,46.3242,21529.0
2017-01-11 13:35:00,57.43,57.55,57.41,57.5,30697.0,46.3242,46.421,46.3081,46.3807,30697.0
2017-01-11 13:40:00,57.49,57.5,57.42,57.48,20318.0,46.3726,46.3807,46.3162,46.3646,20318.0
2017-01-11 13:45:00,57.49,57.51,57.43,57.44,11091.0,46.3726,46.3888,46.3242,46.3323,11091.0
2017-01-11 13:50:00,57.43,57.47,57.43,57.47,9693.0,46.3242,46.3565,46.3242,46.3565,9693.0
2017-01-11 13:55:00,57.47,57.51,57.43,57.5,24123.0,46.3565,46.3888,46.3242,46.3807,24123.0
2017-01-11 14:00:00,57.5,57.53,57.49,57.51,21689.0,46.3807,46.4049,46.3726,46.3888,21689.0
2017-01-11 14:05:00,57.51,57.53,57.49,57.52,43765.0,46.3888,46.4049,46.3726,46.3968,43765.0
2017-01-11 14:10:00,57.51,57.53,57.49,57.51,35848.0,46.3888,46.4049,46.3726,46.3888,35848.0
2017-01-11 14:15:00,57.51,57.56,57.49,57.54,34914.0,46.3888,46.4291,46.3726,46.413,34914.0
2017-01-11 14:20:00,57.53,57.53,57.42,57.45,18898.0,46.4049,46.4049,46.3162,46.3404,18898.0
2017-01-11 14:25:00,57.46,57.5,57.42,57.43,25092.0,46.3484,46.3807,46.3162,46.3242,25092.0
2017-01-11 14:30:00,57.43,57.53,57.43,57.51,17510.0,46.3242,46.4049,46.3242,46.3888,17510.0
2017-01-11 14:35:00,57.51,57.55,57.5,57.55,17674.0,46.3888,46.421,46.3807,46.421,17674.0
2017-01-11 14:40:00,57.56,57.56,57.47,57.51,41784.0,46.4291,46.4291,46.3565,46.3888,41784.0
2017-01-11 14:45:00,57.5,57.51,57.46,57.51,17922.0,46.3807,46.3888,46.3484,46.3888,17922.0
2017-01-11 14:50:00,57.5,57.51,57.45,57.47,12432.0,46.3807,46.3888,46.3404,46.3565,12432.0
2017-01-11 14:55:00,57.47,57.47,57.39,57.46,19554.0,46.3565,46.3565,46.292,46.3484,19554.0
2017-01-11 15:00:00,57.45,57.51,57.44,57.51,18164.0,46.3404,46.3888,46.3323,46.3888,18164.0
2017-01-11 15:05:00,57.52,57.54,57.45,57.48,25133.0,46.3968,46.413,46.3404,46.3646,25133.0
2017-01-11 15:10:00,57.48,57.53,57.47,57.5,20824.0,46.3646,46.4049,46.3565,46.3807,20824.0
2017-01-11 15:15:00,57.5,57.51,57.47,57.5,20004.0,46.3807,46.3888,46.3565,46.3807,20004.0
2017-01-11 15:20:00,57.5,57.51,57.45,57.5,63665.0,46.3807,46.3888,46.3404,46.3807,63665.0
2017-01-11 15:25:00,57.49,57.5,57.45,57.48,26878.0,46.3726,46.3807,46.3404,46.3646,26878.0
2017-01-11 15:30:00,57.48,57.51,57.46,57.48,41078.0,46.3646,46.3888,46.3484,46.3646,41078.0
2017-01-11 15:35:00,57.48,57.52,57.47,57.51,33265.0,46.3646,46.3968,46.3565,46.3888,33265.0
2017-01-11 15:40:00,57.5,57.53,57.5,57.51,38087.0,46.3807,46.4049,46.3807,46.3888,38087.0
2017-01-11 15:45:00,57.52,57.53,57.5,57.53,69579.0,46.3968,46.4049,46.3807,46.4049,69579.0
2017-01-11 15:50:00,57.53,57.56,57.52,57.55,74682.0,46.4049,46.4291,46.3968,46.421,74682.0
2017-01-11 15:55:00,57.55,57.58,57.54,57.57,154025.0,46.421,46.4452,46.413,46.4372,154025.0
2017-01-12 09:30:00,57.39,57.5,57.24,57.44,37616.0,46.292,46.3807,46.171,46.3323,37616.0
2017-01-12 09:35:00,57.4,57.45,57.2,57.32,23639.0,46.3,46.3404,46.1387,46.2355,23639.0
2017-01-12 09:40:00,57.26,57.35,57.13,57.28,18545.0,46.1871,46.2597,46.0823,46.2032,18545.0
2017-01-12 09:45:00,57.3,57.3,57.1,57.14,19584.0,46.2194,46.2194,46.0581,46.0903,19584.0
2017-01-12 09:50:00,57.14,57.19,57.08,57.17,20694.0,46.0903,46.1307,46.0419,46.1145,20694.0
2017-01-12 09:55:00,57.17,57.17,57.02,57.02,22361.0,46.1145,46.1145,45.9935,45.9935,22361.0
2017-01-12 10:00:00,57.02,57.1,57.02,57.06,56619.0,45.9935,46.0581,45.9935,46.0258,56619.0
2017-01-12 10:05:00,57.05,57.06,56.81,56.85,93078.0,46.0177,46.0258,45.8241,45.8564,93078.0
2017-01-12 10:10:00,56.84,56.96,56.83,56.95,18381.0,45.8483,45.9451,45.8403,45.9371,18381.0
2017-01-12 10:15:00,56.96,56.96,56.88,56.92,15899.0,45.9451,45.9451,45.8806,45.9129,15899.0
2017-01-12 10:20:00,56.92,57.06,56.9,57.06,14327.0,45.9129,46.0258,45.8967,46.0258,14327.0
2017-01-12 10:25:00,57.04,57.04,56.95,57.04,23760.0,46.0097,46.0097,45.9371,46.0097,23760.0
2017-01-12 10:30:00,57.03,57.04,56.87,56.88,26592.0,46.0016,46.0097,45.8725,45.8806,26592.0
2017-01-12 10:35:00,56.88,56.94,56.84,56.94,24119.0,45.8806,45.929,45.8483,45.929,24119.0
2017-01-12 10:40:00,56.94,57.05,56.91,57.02,21785.0,45.929,46.0177,45.9048,45.9935,21785.0
2017-01-12 10:45:00,57.01,57.01,56.92,56.93,32865.0,45.9855,45.9855,45.9129,45.9209,32865.0
2017-01-12 10:50:00,56.93,56.93,56.84,56.89,55916.0,45.9209,45.9209,45.8483,45.8887,55916.0
2017-01-12 10:55:00,56.89,56.91,56.84,56.85,27487.0,45.8887,45.9048,45.8483,45.8564,27487.0
2017-01-12 11:00:00,56.85,56.86,56.77,56.78,36325.0,45.8564,45.8645,45.7919,45.7999,36325.0
2017-01-12 11:05:00,56.79,56.87,56.78,56.85,26300.0,45.808,45.8725,45.7999,45.8564,26300.0
2017-01-12 11:10:00,56.86,56.9,56.81,56.9,37321.0,45.8645,45.8967,45.8241,45.8967,37321.0
2017-01-12 11:15:00,56.9,57.0,56.87,56.91,34976.0,45.8967,45.9774,45.8725,45.9048,34976.0
2017-01-12 11:20:00,56.9,57.01,56.9,57.01,18206.0,45.8967,45.9855,45.8967,45.9855,18206.0
2017-01-12 11:25:00,57.02,57.02,56.95,56.98,17790.0,45.9935,45.9935,45.9371,45.9613,17790.0
2017-01-12 11:30:00,56.98,56.98,56.94,56.97,19342.0,45.9613,45.9613,45.929,45.9532,19342.0
2017-01-12 11:35:00,56.97,56.99,56.92,56.99,15249.0,45.9532,45.9693,45.9129,45.9693,15249.0
2017-01-12 11:40:00,57.0,57.0,56.9,56.98,20835.0,45.9774,45.9774,45.8967,45.9613,20835.0
2017-01-12 11:45:00,56.98,56.99,56.9,56.92,15330.0,45.9613,45.9693,45.8967,45.9129,15330.0
2017-01-12 11:50:00,56.92,56.96,56.87,56.89,14194.0,45.9129,45.9451,45.8725,45.8887,14194.0
2017-01-12 11:55:00,56.89,56.92,56.87,56.92,9705.0,45.8887,45.9129,45.8725,45.9129,9705.0
2017-01-12 12:00:00,56.91,57.0,56.86,56.98,18702.0,45.9048,45.9774,45.8645,45.9613,18702.0
2017-01-12 12:05:00,56.98,56.99,56.96,56.99,13445.0,45.9613,45.9693,45.9451,45.9693,13445.0
2017-01-12 12:10:00,56.99,57.02,56.97,56.98,12581.0,45.9693,45.9935,45.9532,45.9613,12581.0
2017-01-12 12:15:00,56.98,57.08,56.98,57.04,16584.0,45.9613,46.0419,45.9613,46.0097,16584.0
2017-01-12 12:20:00,57.05,57.08,57.0,57.05,13650.0,46.0177,46.0419,45.9774,46.0177,13650.0
2017-01-12 12:25:00,57.03,57.1,57.03,57.09,8590.0,46.0016,46.0581,46.0016,46.05,8590.0
2017-01-12 12:30:00,57.09,57.14,57.08,57.14,21435.0,46.05,46.0903,46.0419,46.0903,21435.0
2017-01-12 12:35:00,57.14,57.15,57.11,57.12,12922.0,46.0903,46.0984,46.0661,46.0742,12922.0
2017-01-12 12:40:00,57.12,57.21,57.11,57.16,63274.0,46.0742,46.1468,46.0661,46.1065,63274.0
2017-01-12 12:45:00,57.16,57.19,57.11,57.15,61607.0,46.1065,46.1307,46.0661,46.0984,61607.0
2017-01-12 12:50:00,57.13,57.15,57.12,57.13,11031.0,46.0823,46.0984,46.0742,46.0823,11031.0
2017-01-12 12:55:00,57.11,57.16,57.1,57.1,10473.0,46.0661,46.1065,46.0581,46.0581,10473.0
2017-01-12 13:00:00,57.11,57.17,57.1,57.11,14215.0,46.0661,46.1145,46.0581,46.0661,14215.0
2017-01-12 13:05:00,57.11,57.15,57.08,57.15,9807.0,46.0661,46.0984,46.0419,46.0984,9807.0
2017-01-12 13:10:00,57.13,57.15,57.05,57.1,23198.0,46.0823,46.0984,46.0177,46.0581,23198.0
2017-01-12 13:15:00,57.09,57.16,57.08,57.08,11630.0,46.05,46.1065,46.0419,46.0419,11630.0
2017-01-12 13:20:00,57.07,57.11,57.04,57.06,11695.0,46.0339,46.0661,46.0097,46.0258,11695.0
2017-01-12 13:25:00,57.06,57.07,57.03,57.03,5284.0,46.0258,46.0339,46.0016,46.0016,5284.0
2017-01-12 13:30:00,57.04,57.07,57.04,57.07,9256.0,46.0097,46.0339,46.0097,46.0339,9256.0
2017-01-12 13:35:00,57.07,57.13,57.06,57.11,8686.0,46.0339,46.0823,46.0258,46.0661,8686.0
2017-01-12 13:40:00,57.11,57.15,57.1,57.12,14739.0,46.0661,46.0984,46.0581,46.0742,14739.0
2017-01-12 13:45:00,57.12,57.16,57.11,57.16,6430.0,46.0742,46.1065,46.0661,46.1065,6430.0
2017-01-12 13:50:00,57.16,57.17,57.13,57.13,9210.0,46.1065,46.1145,46.0823,46.0823,9210.0
2017-01-12 13:55:00,57.14,57.15,57.12,57.12,10615.0,46.0903,46.0984,46.0742,46.0742,10615.0
2017-01-12 14:00:00,57.11,57.14,57.11,57.13,13105.0,46.0661,46.0903,46.0661,46.0823,13105.0
2017-01-12 14:05:00,57.13,57.13,57.05,57.12,15065.0,46.0823,46.0823,46.0177,46.0742,15065.0
2017-01-12 14:10:00,57.12,57.12,57.08,57.09,9894.0,46.0742,46.0742,46.0419,46.05,9894.0
2017-01-12 14:15:00,57.08,57.18,57.08,57.17,18678.0,46.0419,46.1226,46.0419,46.1145,18678.0
2017-01-12 14:20:00,57.16,57.18,57.12,57.16,13939.0,46.1065,46.1226,46.0742,46.1065,13939.0
2017-01-12 14:25:00,57.16,57.19,57.16,57.18,8847.0,46.1065,46.1307,46.1065,46.1226,8847.0
2017-01-12 14:30:00,57.19,57.29,57.19,57.29,21889.0,46.1307,46.2113,46.1307,46.2113,21889.0
2017-01-12 14:35:00,57.29,57.31,57.23,57.28,14350.0,46.2113,46.2274,46.1629,46.2032,14350.0
2017-01-12 14:40:00,57.28,57.28,57.2,57.23,14588.0,46.2032,46.2032,46.1387,46.1629,14588.0
2017-01-12 14:45:00,57.23,57.25,57.21,57.22,11418.0,46.1629,46.179,46.1468,46.1548,11418.0
2017-01-12 14:50:00,57.21,57.27,57.21,57.26,20150.0,46.1468,46.1952,46.1468,46.1871,20150.0
2017-01-12 14:55:00,57.27,57.29,57.25,57.27,14453.0,46.1952,46.2113,46.179,46.1952,14453.0
2017-01-12 15:00:00,57.28,57.28,57.23,57.23,17436.0,46.2032,46.2032,46.1629,46.1629,17436.0
2017-01-12 15:05:00,57.23,57.28,57.23,57.26,20795.0,46.1629,46.2032,46.1629,46.1871,20795.0
2017-01-12 15:10:00,57.26,57.32,57.25,57.31,31322.0,46.1871,46.2355,46.179,46.2274,31322.0
2017-01-12 15:15:00,57.32,57.32,57.26,57.29,40392.0,46.2355,46.2355,46.1871,46.2113,40392.0
2017-01-12 15:20:00,57.29,57.32,57.29,57.3,29015.0,46.2113,46.2355,46.2113,46.2194,29015.0
2017-01-12 15:25:00,57.3,57.31,57.27,57.3,58626.0,46.2194,46.2274,46.1952,46.2194,58626.0
2017-01-12 15:30:00,57.3,57.33,57.29,57.32,37573.0,46.2194,46.2436,46.2113,46.2355,37573.0
2017-01-12 15:35:00,57.32,57.37,57.29,57.36,36965.0,46.2355,46.2758,46.2113,46.2678,36965.0
2017-01-12 15:40:00,57.36,57.39,57.31,57.38,45920.0,46.2678,46.292,46.2274,46.2839,45920.0
2017-01-12 15:45:00,57.38,57.46,57.37,57.43,54501.0,46.2839,46.3484,46.2758,46.3242,54501.0
2017-01-12 15:50:00,57.43,57.45,57.39,57.4,54422.0,46.3242,46.3404,46.292,46.3,54422.0
2017-01-12 15:55:00,57.4,57.49,57.39,57.47,265134.0,46.3,46.3726,46.292,46.3565,265134.0
2017-01-13 09:30:00,57.55,57.7,57.51,57.59,72525.0,46.421,46.542,46.3888,46.4533,72525.0
2017-01-13 09:35:00,57.64,57.69,57.54,57.54,17336.0,46.4936,46.534,46.413,46.413,17336.0
2017-01-13 09:40:00,57.56,57.65,57.52,57.57,44920.0,46.4291,46.5017,46.3968,46.4372,44920.0
2017-01-13 09:45:00,57.57,57.64,57.53,57.57,23145.0,46.4372,46.4936,46.4049,46.4372,23145.0
2017-01-13 09:50:00,57.57,57.6,57.52,57.52,20673.0,46.4372,46.4614,46.3968,46.3968,20673.0
2017-01-13 09:55:00,57.43,57.45,57.29,57.32,236200.0,46.3242,46.3404,46.2113,46.2355,236200.0
2017-01-13 10:00:00,57.31,57.44,57.3,57.43,184085.0,46.2274,46.3323,46.2194,46.3242,184085.0
2017-01-13 10:05:00,57.43,57.43,57.25,57.28,30467.0,46.3242,46.3242,46.179,46.2032,30467.0
2017-01-13 10:10:00,57.27,57.3,57.24,57.27,37030.0,46.1952,46.2194,46.171,46.1952,37030.0
2017-01-13 10:15:00,57.26,57.45,57.25,57.4,25064.0,46.1871,46.3404,46.179,46.3,25064.0
2017-01-13 10:20:00,57.38,57.42,57.26,57.28,19392.0,46.2839,46.3162,46.1871,46.2032,19392.0
2017-01-13 10:25:00,57.27,57.32,57.26,57.27,26967.0,46.1952,46.2355,46.1871,46.1952,26967.0
2017-01-13 10:30:00,57.28,57.29,57.2,57.21,31382.0,46.2032,46.2113,46.1387,46.1468,31382.0
2017-01-13 10:35:00,57.21,57.25,57.18,57.18,18971.0,46.1468,46.179,46.1226,46.1226,18971.0
2017-01-13 10:40:00,57.18,57.19,57.05,57.09,33259.0,46.1226,46.1307,46.0177,46.05,33259.0
2017-01-13 10:45:00,57.09,57.14,57.07,57.08,22900.0,46.05,46.0903,46.0339,46.0419,22900.0
2017-01-13 10:50:00,57.08,57.15,57.07,57.09,18284.0,46.0419,46.0984,46.0339,46.05,18284.0
2017-01-13 10:55:00,57.08,57.13,57.05,57.1,91130.0,46.0419,46.0823,46.0177,46.0581,91130.0
2017-01-13 11:00:00,57.11,57.19,57.11,57.19,29647.0,46.0661,46.1307,46.0661,46.1307,29647.0
2017-01-13 11:05:00,57.19,57.2,57.12,57.13,23560.0,46.1307,46.1387,46.0742,46.0823,23560.0
2017-01-13 11:10:00,57.14,57.24,57.13,57.22,24465.0,46.0903,46.171,46.0823,46.1548,24465.0
2017-01-13 11:15:00,57.22,57.28,57.19,57.24,10424.0,46.1548,46.2032,46.1307,46.171,10424.0
2017-01-13 11:20:00,57.26,57.26,57.19,57.19,23049.0,46.1871,46.1871,46.1307,46.1307,23049.0
2017-01-13 11:25:00,57.19,57.23,57.16,57.19,14891.0,46.1307,46.1629,46.1065,46.1307,14891.0
2017-01-13 11:30:00,57.2,57.24,57.2,57.2,16485.0,46.1387,46.171,46.1387,46.1387,16485.0
2017-01-13 11:35:00,57.2,57.21,57.16,57.19,13375.0,46.1387,46.1468,46.1065,46.1307,13375.0
2017-01-13 11:40:00,57.2,57.22,57.1,57.13,82321.0,46.1387,46.1548,46.0581,46.0823,82321.0
2017-01-13 11:45:00,57.13,57.14,57.08,57.11,14565.0,46.0823,46.0903,46.0419,46.0661,14565.0
2017-01-13 11:50:00,57.11,57.15,57.06,57.14,19660.0,46.0661,46.0984,46.0258,46.0903,19660.0
2017-01-13 11:55:00,57.14,57.16,57.11,57.13,10895.0,46.0903,46.1065,46.0661,46.0823,10895.0
2017-01-13 12:00:00,57.13,57.15,57.12,57.13,17142.0,46.0823,46.0984,46.0742,46.0823,17142.0
2017-01-13 12:05:00,57.13,57.19,57.12,57.19,14657.0,46.0823,46.1307,46.0742,46.1307,14657.0
2017-01-13 12:10:00,57.19,57.25,57.17,57.25,43715.0,46.1307,46.179,46.1145,46.179,43715.0
2017-01-13 12:15:00,57.25,57.25,57.13,57.2,48398.0,46.179,46.179,46.0823,46.1387,48398.0
2017-01-13 12:20:00,57.2,57.2,57.17,57.17,11391.0,46.1387,46.1387,46.1145,46.1145,11391.0
2017-01-13 12:25:00,57.19,57.19,57.14,57.14,11388.0,46.1307,46.1307,46.0903,46.0903,11388.0
2017-01-13 12:30:00,57.14,57.17,57.13,57.15,14141.0,46.0903,46.1145,46.0823,46.0984,14141.0
2017-01-13 12:35:00,57.15,57.16,57.03,57.11,64602.0,46.0984,46.1065,46.0016,46.0661,64602.0
2017-01-13 12:40:00,57.09,57.11,57.09,57.11,10280.0,46.05,46.0661,46.05,46.0661,10280.0
2017-01-13 12:45:00,57.1,57.1,57.05,57.05,10609.0,46.0581,46.0581,46.0177,46.0177,10609.0
2017-01-13 12:50:00,57.05,57.1,57.05,57.09,10993.0,46.0177,46.0581,46.0177,46.05,10993.0
2017-01-13 12:55:00,57.1,57.1,57.06,57.07,10739.0,46.0581,46.0581,46.0258,46.0339,10739.0
2017-01-13 13:00:00,57.07,57.11,57.07,57.11,10641.0,46.0339,46.0661,46.0339,46.0661,10641.0
2017-01-13 13:05:00,57.1,57.12,57.08,57.08,10268.0,46.0581,46.0742,46.0419,46.0419,10268.0
2017-01-13 13:10:00,57.08,57.11,57.07,57.1,13298.0,46.0419,46.0661,46.0339,46.0581,13298.0
2017-01-13 13:15:00,57.1,57.14,57.1,57.14,11411.0,46.0581,46.0903,46.0581,46.0903,11411.0
2017-01-13 13:20:00,57.14,57.17,57.12,57.16,11055.0,46.0903,46.1145,46.0742,46.1065,11055.0
2017-01-13 13:25:00,57.16,57.16,57.1,57.11,11638.0,46.1065,46.1065,46.0581,46.0661,11638.0
2017-01-13 13:30:00,57.1,57.11,57.07,57.08,46664.0,46.0581,46.0661,46.0339,46.0419,46664.0
2017-01-13 13:35:00,57.08,57.09,57.07,57.08,8357.0,46.0419,46.05,46.0339,46.0419,8357.0
2017-01-13 13:40:00,57.08,57.09,57.02,57.04,16213.0,46.0419,46.05,45.9935,46.0097,16213.0
2017-01-13 13:45:00,57.05,57.05,57.01,57.02,18914.0,46.0177,46.0177,45.9855,45.9935,18914.0
2017-01-13 13:50:00,57.02,57.05,57.02,57.03,13725.0,45.9935,46.0177,45.9935,46.0016,13725.0
2017-01-13 13:55:00,57.03,57.04,57.01,57.04,7321.0,46.0016,46.0097,45.9855,46.0097,7321.0
2017-01-13 14:00:00,57.03,57.05,57.02,57.05,17275.0,46.0016,46.0177,45.9935,46.0177,17275.0
2017-01-13 14:05:00,57.05,57.06,57.01,57.02,73437.0,46.0177,46.0258,45.9855,45.9935,73437.0
2017-01-13 14:10:00,57.02,57.04,57.01,57.03,15435.0,45.9935,46.0097,45.9855,46.0016,15435.0
2017-01-13 14:15:00,57.04,57.04,56.98,57.02,20239.0,46.0097,46.0097,45.9613,45.9935,20239.0
2017-01-13 14:20:00,57.03,57.04,57.01,57.02,10937.0,46.0016,46.0097,45.9855,45.9935,10937.0
2017-01-13 14:25:00,57.03,57.03,56.97,56.97,16578.0,46.0016,46.0016,45.9532,45.9532,16578.0
2017-01-13 14:30:00,56.97,57.03,56.97,57.03,19859.0,45.9532,46.0016,45.9532,46.0016,19859.0
2017-01-13 14:35:00,57.03,57.06,57.0,57.0,15969.0,46.0016,46.0258,45.9774,45.9774,15969.0
2017-01-13 14:40:00,57.0,57.01,56.96,56.98,21599.0,45.9774,45.9855,45.9451,45.9613,21599.0
2017-01-13 14:45:00,56.98,57.0,56.97,56.98,9936.0,45.9613,45.9774,45.9532,45.9613,9936.0
2017-01-13 14:50:00,56.98,56.99,56.95,56.99,18451.0,45.9613,45.9693,45.9371,45.9693,18451.0
2017-01-13 14:55:00,56.98,57.04,56.97,57.03,20649.0,45.9613,46.0097,45.9532,46.0016,20649.0
2017-01-13 15:00:00,57.03,57.03,57.0,57.03,31983.0,46.0016,46.0016,45.9774,46.0016,31983.0
2017-01-13 15:05:00,57.02,57.02,56.96,56.98,18678.0,45.9935,45.9935,45.9451,45.9613,18678.0
2017-01-13 15:10:00,56.98,56.98,56.93,56.97,18980.0,45.9613,45.9613,45.9209,45.9532,18980.0
2017-01-13 15:15:00,56.97,57.01,56.96,57.01,18843.0,45.9532,45.9855,45.9451,45.9855,18843.0
2017-01-13 15:20:00,57.01,57.02,56.99,56.99,19811.0,45.9855,45.9935,45.9693,45.9693,19811.0
2017-01-13 15:25:00,56.98,56.99,56.97,56.97,19642.0,45.9613,45.9693,45.9532,45.9532,19642.0
2017-01-13 15:30:00,56.98,57.01,56.97,56.99,32009.0,45.9613,45.9855,45.9532,45.9693,32009.0
2017-01-13 15:35:00,57.0,57.06,56.99,57.03,34912.0,45.9774,46.0258,45.9693,46.0016,34912.0
2017-01-13 15:40:00,57.04,57.06,57.02,57.04,30042.0,46.0097,46.0258,45.9935,46.0097,30042.0
2017-01-13 15:45:00,57.05,57.1,57.04,57.08,62582.0,46.0177,46.0581,46.0097,46.0419,62582.0
2017-01-13 15:50:00,57.08,57.1,57.07,57.1,71208.0,46.0419,46.0581,46.0339,46.0581,71208.0
2017-01-13 15:55:00,57.1,57.16,57.08,57.11,233075.0,46.0581,46.1065,46.0419,46.0661,233075.0
2017-01-17 09:30:00,56.8,57.08,56.67,56.67,117166.0,45.8161,46.0419,45.7112,45.7112,117166.0
2017-01-17 09:35:00,56.71,56.83,56.58,56.78,16732.0,45.7435,45.8403,45.6386,45.7999,16732.0
2017-01-17 09:40:00,56.8,56.83,56.7,56.72,18048.0,45.8161,45.8403,45.7354,45.7515,18048.0
2017-01-17 09:45:00,56.72,56.75,56.53,56.53,28358.0,45.7515,45.7757,45.5983,45.5983,28358.0
2017-01-17 09:50:00,56.53,56.54,56.41,56.45,34021.0,45.5983,45.6063,45.5015,45.5338,34021.0
2017-01-17 09:55:00,56.47,56.47,56.31,56.32,21520.0,45.5499,45.5499,45.4208,45.4289,21520.0
2017-01-17 10:00:00,56.35,56.5,56.34,56.47,13481.0,45.4531,45.5741,45.445,45.5499,13481.0
2017-01-17 10:05:00,56.46,56.67,56.42,56.62,16100.0,45.5418,45.7112,45.5096,45.6709,16100.0
2017-01-17 10:10:00,56.61,56.63,56.54,56.55,12876.0,45.6628,45.6789,45.6063,45.6144,12876.0
2017-01-17 10:15:00,56.56,56.66,56.56,56.62,12419.0,45.6225,45.7031,45.6225,45.6709,12419.0
2017-01-17 10:20:00,56.61,56.67,56.53,56.53,16131.0,45.6628,45.7112,45.5983,45.5983,16131.0
2017-01-17 10:25:00,56.55,56.59,56.5,56.53,37444.0,45.6144,45.6467,45.5741,45.5983,37444.0
2017-01-17 10:30:00,56.55,56.56,56.47,56.54,15694.0,45.6144,45.6225,45.5499,45.6063,15694.0
2017-01-17 10:35:00,56.54,56.6,56.54,56.57,11860.0,45.6063,45.6547,45.6063,45.6305,11860.0
2017-01-17 10:40:00,56.57,56.63,56.53,56.57,15208.0,45.6305,45.6789,45.5983,45.6305,15208.0
2017-01-17 10:45:00,56.57,56.59,56.5,56.52,15763.0,45.6305,45.6467,45.5741,45.5902,15763.0
2017-01-17 10:50:00,56.52,56.57,56.47,56.5,22658.0,45.5902,45.6305,45.5499,45.5741,22658.0
2017-01-17 10:55:00,56.5,56.52,56.48,56.51,16079.0,45.5741,45.5902,45.5579,45.5821,16079.0
2017-01-17 11:00:00,56.51,56.52,56.46,56.47,15874.0,45.5821,45.5902,45.5418,45.5499,15874.0
2017-01-17 11:05:00,56.48,56.52,56.46,56.5,11068.0,45.5579,45.5902,45.5418,45.5741,11068.0
2017-01-17 11:10:00,56.5,56.56,56.47,56.55,22888.0,45.5741,45.6225,45.5499,45.6144,22888.0
2017-01-17 11:15:00,56.54,56.55,56.45,56.46,6877.0,45.6063,45.6144,45.5338,45.5418,6877.0
2017-01-17 11:20:00,56.46,56.49,56.42,56.45,14072.0,45.5418,45.566,45.5096,45.5338,14072.0
2017-01-17 11:25:00,56.46,56.49,56.44,56.48,9316.0,45.5418,45.566,45.5257,45.5579,9316.0
2017-01-17 11:30:00,56.48,56.5,56.42,56.45,22228.0,45.5579,45.5741,45.5096,45.5338,22228.0
2017-01-17 11:35:00,56.47,56.47,56.43,56.46,98887.0,45.5499,45.5499,45.5176,45.5418,98887.0
2017-01-17 11:40:00,56.46,56.55,56.45,56.55,205917.0,45.5418,45.6144,45.5338,45.6144,205917.0
2017-01-17 11:45:00,56.54,56.56,56.46,56.49,47740.0,45.6063,45.6225,45.5418,45.566,47740.0
2017-01-17 11:50:00,56.5,56.51,56.46,56.47,23822.0,45.5741,45.5821,45.5418,45.5499,23822.0
2017-01-17 11:55:00,56.46,56.49,56.42,56.43,36280.0,45.5418,45.566,45.5096,45.5176,36280.0
2017-01-17 12:00:00,56.44,56.5,56.43,56.5,20933.0,45.5257,45.5741,45.5176,45.5741,20933.0
2017-01-17 12:05:00,56.5,56.5,56.47,56.48,17351.0,45.5741,45.5741,45.5499,45.5579,17351.0
2017-01-17 12:10:00,56.48,56.49,56.41,56.47,25168.0,45.5579,45.566,45.5015,45.5499,25168.0
2017-01-17 12:15:00,56.46,56.47,56.43,56.43,23068.0,45.5418,45.5499,45.5176,45.5176,23068.0
2017-01-17 12:20:00,56.44,56.45,56.37,56.38,23080.0,45.5257,45.5338,45.4692,45.4773,23080.0
2017-01-17 12:25:00,56.4,56.42,56.38,56.42,289786.0,45.4934,45.5096,45.4773,45.5096,289786.0
2017-01-17 12:30:00,56.43,56.52,56.43,56.51,25836.0,45.5176,45.5902,45.5176,45.5821,25836.0
2017-01-17 12:35:00,56.52,56.59,56.52,56.53,29795.0,45.5902,45.6467,45.5902,45.5983,29795.0
2017-01-17 12:40:00,56.53,56.62,56.53,56.59,15495.0,45.5983,45.6709,45.5983,45.6467,15495.0
2017-01-17 12:45:00,56.6,56.6,56.54,56.55,16259.0,45.6547,45.6547,45.6063,45.6144,16259.0
2017-01-17 12:50:00,56.55,56.6,56.54,56.54,16893.0,45.6144,45.6547,45.6063,45.6063,16893.0
2017-01-17 12:55:00,56.55,56.55,56.48,56.51,17845.0,45.6144,45.6144,45.5579,45.5821,17845.0
2017-01-17 13:00:00,56.51,56.54,56.5,56.54,9795.0,45.5821,45.6063,45.5741,45.6063,9795.0
2017-01-17 13:05:00,56.52,56.52,56.46,56.47,15407.0,45.5902,45.5902,45.5418,45.5499,15407.0
2017-01-17 13:10:00,56.47,56.53,56.47,56.49,19514.0,45.5499,45.5983,45.5499,45.566,19514.0
2017-01-17 13:15:00,56.5,56.5,56.47,56.48,11161.0,45.5741,45.5741,45.5499,45.5579,11161.0
2017-01-17 13:20:00,56.47,56.51,56.47,56.47,12789.0,45.5499,45.5821,45.5499,45.5499,12789.0
2017-01-17 13:25:00,56.48,56.5,56.45,56.45,11243.0,45.5579,45.5741,45.5338,45.5338,11243.0
2017-01-17 13:30:00,56.45,56.46,56.44,56.46,14472.0,45.5338,45.5418,45.5257,45.5418,14472.0
2017-01-17 13:35:00,56.45,56.45,56.39,56.39,19570.0,45.5338,45.5338,45.4854,45.4854,19570.0
2017-01-17 13:40:00,56.39,56.41,56.39,56.39,13028.0,45.4854,45.5015,45.4854,45.4854,13028.0
2017-01-17 13:45:00,56.4,56.41,56.37,56.37,12440.0,45.4934,45.5015,45.4692,45.4692,12440.0
2017-01-17 13:50:00,56.37,56.42,56.35,56.4,14382.0,45.4692,45.5096,45.4531,45.4934,14382.0
2017-01-17 13:55:00,56.4,56.41,56.33,56.34,15593.0,45.4934,45.5015,45.437,45.445,15593.0
2017-01-17 14:00:00,56.34,56.41,56.33,56.38,21675.0,45.445,45.5015,45.437,45.4773,21675.0
2017-01-17 14:05:00,56.37,56.41,56.35,56.39,31984.0,45.4692,45.5015,45.4531,45.4854,31984.0
2017-01-17 14:10:00,56.4,56.44,56.38,56.44,11904.0,45.4934,45.5257,45.4773,45.5257,11904.0
2017-01-17 14:15:00,56.43,56.43,56.34,56.34,36719.0,45.5176,45.5176,45.445,45.445,36719.0
2017-01-17 14:20:00,56.33,56.34,56.24,56.25,34948.0,45.437,45.445,45.3644,45.3724,34948.0
2017-01-17 14:25:00,56.25,56.25,56.17,56.17,37063.0,45.3724,45.3724,45.3079,45.3079,37063.0
2017-01-17 14:30:00,56.17,56.23,56.15,56.16,33652.0,45.3079,45.3563,45.2918,45.2998,33652.0
2017-01-17 14:35:00,56.16,56.16,56.04,56.13,40734.0,45.2998,45.2998,45.203,45.2756,40734.0
2017-01-17 14:40:00,56.12,56.15,56.11,56.14,21004.0,45.2676,45.2918,45.2595,45.2837,21004.0
2017-01-17 14:45:00,56.14,56.17,56.13,56.13,19694.0,45.2837,45.3079,45.2756,45.2756,19694.0
2017-01-17 14:50:00,56.12,56.13,56.04,56.05,24713.0,45.2676,45.2756,45.203,45.2111,24713.0
2017-01-17 14:55:00,56.05,56.1,56.02,56.06,24550.0,45.2111,45.2514,45.1869,45.2192,24550.0
2017-01-17 15:00:00,56.07,56.09,56.0,56.04,52229.0,45.2272,45.2434,45.1708,45.203,52229.0
2017-01-17 15:05:00,56.03,56.06,56.02,56.04,23319.0,45.195,45.2192,45.1869,45.203,23319.0
2017-01-17 15:10:00,56.04,56.14,56.04,56.12,38821.0,45.203,45.2837,45.203,45.2676,38821.0
2017-01-17 15:15:00,56.13,56.19,56.1,56.16,31900.0,45.2756,45.324,45.2514,45.2998,31900.0
2017-01-17 15:20:00,56.15,56.19,56.14,56.17,19963.0,45.2918,45.324,45.2837,45.3079,19963.0
2017-01-17 15:25:00,56.16,56.17,56.1,56.14,29540.0,45.2998,45.3079,45.2514,45.2837,29540.0
2017-01-17 15:30:00,56.14,56.2,56.1,56.2,49809.0,45.2837,45.3321,45.2514,45.3321,49809.0
2017-01-17 15:35:00,56.2,56.28,56.18,56.26,39359.0,45.3321,45.3966,45.316,45.3805,39359.0
2017-01-17 15:40:00,56.26,56.28,56.24,56.28,27413.0,45.3805,45.3966,45.3644,45.3966,27413.0
2017-01-17 15:45:00,56.28,56.3,56.24,56.29,63080.0,45.3966,45.4128,45.3644,45.4047,63080.0
2017-01-17 15:50:00,56.28,56.3,56.27,56.29,53315.0,45.3966,45.4128,45.3886,45.4047,53315.0
2017-01-17 15:55:00,56.3,56.32,56.27,56.3,97671.0,45.4128,45.4289,45.3886,45.4128,97671.0
2017-01-18 09:30:00,56.43,56.65,56.39,56.46,54304.0,45.5176,45.6951,45.4854,45.5418,54304.0
2017-01-18 09:35:00,56.47,56.52,56.26,56.5,11517.0,45.5499,45.5902,45.3805,45.5741,11517.0
2017-01-18 09:40:00,56.52,56.78,56.51,56.74,26149.0,45.5902,45.7999,45.5821,45.7677,26149.0
2017-01-18 09:45:00,56.74,56.78,56.7,56.71,12464.0,45.7677,45.7999,45.7354,45.7435,12464.0
2017-01-18 09:50:00,56.68,56.76,56.67,56.71,16310.0,45.7193,45.7838,45.7112,45.7435,16310.0
2017-01-18 09:55:00,56.73,56.79,56.68,56.76,12297.0,45.7596,45.808,45.7193,45.7838,12297.0
2017-01-18 10:00:00,56.77,56.83,56.75,56.8,15342.0,45.7919,45.8403,45.7757,45.8161,15342.0
2017-01-18 10:05:00,56.76,56.78,56.73,56.76,11717.0,45.7838,45.7999,45.7596,45.7838,11717.0
2017-01-18 10:10:00,56.76,56.81,56.67,56.8,23216.0,45.7838,45.8241,45.7112,45.8161,23216.0
2017-01-18 10:15:00,56.8,56.92,56.79,56.87,30191.0,45.8161,45.9129,45.808,45.8725,30191.0
2017-01-18 10:20:00,56.88,56.94,56.86,56.89,23140.0,45.8806,45.929,45.8645,45.8887,23140.0
2017-01-18 10:25:00,56.92,56.92,56.82,56.88,47075.0,45.9129,45.9129,45.8322,45.8806,47075.0
2017-01-18 10:30:00,56.89,56.95,56.88,56.95,31948.0,45.8887,45.9371,45.8806,45.9371,31948.0
2017-01-18 10:35:00,56.95,57.01,56.95,57.01,38648.0,45.9371,45.9855,45.9371,45.9855,38648.0
2017-01-18 10:40:00,57.0,57.0,56.87,56.87,17050.0,45.9774,45.9774,45.8725,45.8725,17050.0
2017-01-18 10:45:00,56.87,56.91,56.85,56.88,22575.0,45.8725,45.9048,45.8564,45.8806,22575.0
2017-01-18 10:50:00,56.88,56.93,56.86,56.92,22471.0,45.8806,45.9209,45.8645,45.9129,22471.0
2017-01-18 10:55:00,56.93,56.94,56.87,56.93,16299.0,45.9209,45.929,45.8725,45.9209,16299.0
2017-01-18 11:00:00,56.94,57.01,56.93,57.01,16788.0,45.929,45.9855,45.9209,45.9855,16788.0
2017-01-18 11:05:00,57.02,57.08,57.01,57.05,18831.0,45.9935,46.0419,45.9855,46.0177,18831.0
2017-01-18 11:10:00,57.06,57.09,57.04,57.05,26020.0,46.0258,46.05,46.0097,46.0177,26020.0
2017-01-18 11:15:00,57.05,57.1,57.01,57.1,52727.0,46.0177,46.0581,45.9855,46.0581,52727.0
2017-01-18 11:20:00,57.1,57.15,57.08,57.13,16174.0,46.0581,46.0984,46.0419,46.0823,16174.0
2017-01-18 11:25:00,57.14,57.26,57.13,57.25,43934.0,46.0903,46.1871,46.0823,46.179,43934.0
2017-01-18 11:30:00,57.24,57.3,57.23,57.25,25864.0,46.171,46.2194,46.1629,46.179,25864.0
2017-01-18 11:35:00,57.25,57.25,57.15,57.17,25526.0,46.179,46.179,46.0984,46.1145,25526.0
2017-01-18 11:40:00,57.16,57.28,57.16,57.23,24883.0,46.1065,46.2032,46.1065,46.1629,24883.0
2017-01-18 11:45:00,57.23,57.25,57.16,57.25,14492.0,46.1629,46.179,46.1065,46.179,14492.0
2017-01-18 11:50:00,57.24,57.29,57.23,57.25,15404.0,46.171,46.2113,46.1629,46.179,15404.0
2017-01-18 11:55:00,57.26,57.31,57.2,57.23,19081.0,46.1871,46.2274,46.1387,46.1629,19081.0
2017-01-18 12:00:00,57.24,57.28,57.21,57.27,29713.0,46.171,46.2032,46.1468,46.1952,29713.0
2017-01-18 12:05:00,57.27,57.31,57.27,57.31,12886.0,46.1952,46.2274,46.1952,46.2274,12886.0
2017-01-18 12:10:00,57.31,57.35,57.29,57.33,25537.0,46.2274,46.2597,46.2113,46.2436,25537.0
2017-01-18 12:15:00,57.32,57.34,57.28,57.32,20663.0,46.2355,46.2516,46.2032,46.2355,20663.0
2017-01-18 12:20:00,57.32,57.32,57.26,57.29,19773.0,46.2355,46.2355,46.1871,46.2113,19773.0
2017-01-18 12:25:00,57.29,57.33,57.26,57.32,18559.0,46.2113,46.2436,46.1871,46.2355,18559.0
2017-01-18 12:30:00,57.32,57.33,57.29,57.32,25698.0,46.2355,46.2436,46.2113,46.2355,25698.0
2017-01-18 12:35:00,57.32,57.33,57.28,57.28,10066.0,46.2355,46.2436,46.2032,46.2032,10066.0
2017-01-18 12:40:00,57.28,57.3,57.21,57.21,27148.0,46.2032,46.2194,46.1468,46.1468,27148.0
2017-01-18 12:45:00,57.21,57.22,57.18,57.18,10268.0,46.1468,46.1548,46.1226,46.1226,10268.0
2017-01-18 12:50:00,57.18,57.19,57.13,57.14,12021.0,46.1226,46.1307,46.0823,46.0903,12021.0
2017-01-18 12:55:00,57.15,57.18,57.13,57.15,9554.0,46.0984,46.1226,46.0823,46.0984,9554.0
2017-01-18 13:00:00,57.16,57.21,57.15,57.19,14290.0,46.1065,46.1468,46.0984,46.1307,14290.0
2017-01-18 13:05:00,57.19,57.25,57.18,57.22,10096.0,46.1307,46.179,46.1226,46.1548,10096.0
2017-01-18 13:10:00,57.21,57.21,57.18,57.2,7350.0,46.1468,46.1468,46.1226,46.1387,7350.0
2017-01-18 13:15:00,57.2,57.22,57.18,57.2,8467.0,46.1387,46.1548,46.1226,46.1387,8467.0
2017-01-18 13:20:00,57.2,57.2,57.14,57.14,6685.0,46.1387,46.1387,46.0903,46.0903,6685.0
2017-01-18 13:25:00,57.15,57.17,57.11,57.11,16152.0,46.0984,46.1145,46.0661,46.0661,16152.0
2017-01-18 13:30:00,57.12,57.16,57.12,57.15,9349.0,46.0742,46.1065,46.0742,46.0984,9349.0
2017-01-18 13:35:00,57.15,57.18,57.14,57.18,10394.0,46.0984,46.1226,46.0903,46.1226,10394.0
2017-01-18 13:40:00,57.19,57.2,57.15,57.17,10152.0,46.1307,46.1387,46.0984,46.1145,10152.0
2017-01-18 13:45:00,57.16,57.16,57.11,57.13,7735.0,46.1065,46.1065,46.0661,46.0823,7735.0
2017-01-18 13:50:00,57.13,57.15,57.12,57.15,10944.0,46.0823,46.0984,46.0742,46.0984,10944.0
2017-01-18 13:55:00,57.15,57.15,57.13,57.14,5685.0,46.0984,46.0984,46.0823,46.0903,5685.0
2017-01-18 14:00:00,57.14,57.2,57.13,57.15,18665.0,46.0903,46.1387,46.0823,46.0984,18665.0
2017-01-18 14:05:00,57.16,57.22,57.14,57.22,20914.0,46.1065,46.1548,46.0903,46.1548,20914.0
2017-01-18 14:10:00,57.22,57.22,57.18,57.2,11356.0,46.1548,46.1548,46.1226,46.1387,11356.0
2017-01-18 14:15:00,57.2,57.22,57.18,57.22,18498.0,46.1387,46.1548,46.1226,46.1548,18498.0
2017-01-18 14:20:00,57.22,57.22,57.17,57.21,22943.0,46.1548,46.1548,46.1145,46.1468,22943.0
2017-01-18 14:25:00,57.21,57.23,57.2,57.22,16949.0,46.1468,46.1629,46.1387,46.1548,16949.0
2017-01-18 14:30:00,57.23,57.23,57.17,57.17,23415.0,46.1629,46.1629,46.1145,46.1145,23415.0
2017-01-18 14:35:00,57.17,57.17,57.14,57.16,25865.0,46.1145,46.1145,46.0903,46.1065,25865.0
2017-01-18 14:40:00,57.16,57.17,57.14,57.16,23233.0,46.1065,46.1145,46.0903,46.1065,23233.0
2017-01-18 14:45:00,57.16,57.16,57.12,57.14,22825.0,46.1065,46.1065,46.0742,46.0903,22825.0
2017-01-18 14:50:00,57.14,57.2,57.13,57.2,16938.0,46.0903,46.1387,46.0823,46.1387,16938.0
2017-01-18 14:55:00,57.2,57.22,57.19,57.2,20189.0,46.1387,46.1548,46.1307,46.1387,20189.0
2017-01-18 15:00:00,57.19,57.2,57.12,57.15,29406.0,46.1307,46.1387,46.0742,46.0984,29406.0
2017-01-18 15:05:00,57.15,57.16,57.11,57.14,26418.0,46.0984,46.1065,46.0661,46.0903,26418.0
2017-01-18 15:10:00,57.13,57.15,57.1,57.11,17654.0,46.0823,46.0984,46.0581,46.0661,17654.0
2017-01-18 15:15:00,57.12,57.15,57.11,57.14,20072.0,46.0742,46.0984,46.0661,46.0903,20072.0
2017-01-18 15:20:00,57.14,57.18,57.14,57.16,40988.0,46.0903,46.1226,46.0903,46.1065,40988.0
2017-01-18 15:25:00,57.15,57.16,57.12,57.15,21728.0,46.0984,46.1065,46.0742,46.0984,21728.0
2017-01-18 15:30:00,57.15,57.2,57.15,57.19,57618.0,46.0984,46.1387,46.0984,46.1307,57618.0
2017-01-18 15:35:00,57.19,57.3,57.18,57.29,73791.0,46.1307,46.2194,46.1226,46.2113,73791.0
2017-01-18 15:40:00,57.29,57.29,57.26,57.29,58362.0,46.2113,46.2113,46.1871,46.2113,58362.0
2017-01-18 15:45:00,57.29,57.31,57.24,57.26,75710.0,46.2113,46.2274,46.171,46.1871,75710.0
2017-01-18 15:50:00,57.26,57.26,57.2,57.23,105043.0,46.1871,46.1871,46.1387,46.1629,105043.0
2017-01-18 15:55:00,57.23,57.25,57.19,57.22,134063.0,46.1629,46.179,46.1307,46.1548,134063.0
2017-01-19 09:30:00,58.47,59.01,58.28,59.0,471546.0,47.1631,47.5987,47.0099,47.5906,471546.0
2017-01-19 09:35:00,59.03,59.2,58.94,58.94,174050.0,47.6148,47.752,47.5422,47.5422,174050.0
2017-01-19 09:40:00,58.94,58.94,58.76,58.91,131845.0,47.5422,47.5422,47.397,47.518,131845.0
2017-01-19 09:45:00,58.9,59.15,58.9,59.15,95312.0,47.51,47.7116,47.51,47.7116,95312.0
2017-01-19 09:50:00,59.12,59.18,59.06,59.18,68412.0,47.6874,47.7358,47.639,47.7358,68412.0
2017-01-19 09:55:00,59.18,59.19,59.08,59.18,85201.0,47.7358,47.7439,47.6552,47.7358,85201.0
2017-01-19 10:00:00,59.18,59.18,59.07,59.09,61867.0,47.7358,47.7358,47.6471,47.6632,61867.0
2017-01-19 10:05:00,59.09,59.11,59.03,59.06,65383.0,47.6632,47.6794,47.6148,47.639,65383.0
2017-01-19 10:10:00,59.07,59.12,59.05,59.08,40683.0,47.6471,47.6874,47.631,47.6552,40683.0
2017-01-19 10:15:00,59.08,59.16,59.04,59.13,101657.0,47.6552,47.7197,47.6229,47.6955,101657.0
2017-01-19 10:20:00,59.14,59.15,59.07,59.08,49788.0,47.7036,47.7116,47.6471,47.6552,49788.0
2017-01-19 10:25:00,59.09,59.25,59.09,59.23,51834.0,47.6632,47.7923,47.6632,47.7762,51834.0
2017-01-19 10:30:00,59.23,59.32,59.18,59.24,97288.0,47.7762,47.8488,47.7358,47.7842,97288.0
2017-01-19 10:35:00,59.25,59.31,59.23,59.27,54811.0,47.7923,47.8407,47.7762,47.8084,54811.0
2017-01-19 10:40:00,59.27,59.3,59.2,59.28,50729.0,47.8084,47.8326,47.752,47.8165,50729.0
2017-01-19 10:45:00,59.28,59.29,59.19,59.2,62928.0,47.8165,47.8246,47.7439,47.752,62928.0
2017-01-19 10:50:00,59.2,59.2,59.08,59.12,52020.0,47.752,47.752,47.6552,47.6874,52020.0
2017-01-19 10:55:00,59.13,59.16,58.87,58.92,83678.0,47.6955,47.7197,47.4858,47.5261,83678.0
2017-01-19 11:00:00,58.91,58.92,58.67,58.68,98685.0,47.518,47.5261,47.3244,47.3325,98685.0
2017-01-19 11:05:00,58.68,58.75,58.63,58.63,47959.0,47.3325,47.389,47.2922,47.2922,47959.0
2017-01-19 11:10:00,58.63,58.64,58.5,58.51,70258.0,47.2922,47.3003,47.1873,47.1954,70258.0
2017-01-19 11:15:00,58.52,58.62,58.51,58.6,68969.0,47.2035,47.2841,47.1954,47.268,68969.0
2017-01-19 11:20:00,58.61,58.76,58.6,58.7,98215.0,47.2761,47.397,47.268,47.3486,98215.0
2017-01-19 11:25:00,58.69,58.7,58.58,58.59,70831.0,47.3406,47.3486,47.2519,47.2599,70831.0
2017-01-19 11:30:00,58.6,58.63,58.56,58.57,66553.0,47.268,47.2922,47.2357,47.2438,66553.0
2017-01-19 11:35:00,58.57,58.58,58.43,58.44,76320.0,47.2438,47.2519,47.1309,47.1389,76320.0
2017-01-19 11:40:00,58.44,58.53,58.44,58.49,60423.0,47.1389,47.2115,47.1389,47.1793,60423.0
2017-01-19 11:45:00,58.49,58.63,58.48,58.58,49852.0,47.1793,47.2922,47.1712,47.2519,49852.0
2017-01-19 11:50:00,58.58,58.62,58.57,58.57,42819.0,47.2519,47.2841,47.2438,47.2438,42819.0
2017-01-19 11:55:00,58.57,58.6,58.55,58.59,37669.0,47.2438,47.268,47.2277,47.2599,37669.0
2017-01-19 12:00:00,58.59,58.67,58.55,58.65,43363.0,47.2599,47.3244,47.2277,47.3083,43363.0
2017-01-19 12:05:00,58.65,58.73,58.63,58.64,31615.0,47.3083,47.3728,47.2922,47.3003,31615.0
2017-01-19 12:10:00,58.65,58.66,58.61,58.62,22952.0,47.3083,47.3164,47.2761,47.2841,22952.0
2017-01-19 12:15:00,58.63,58.72,58.62,58.71,21071.0,47.2922,47.3648,47.2841,47.3567,21071.0
2017-01-19 12:20:00,58.71,58.72,58.63,58.66,35586.0,47.3567,47.3648,47.2922,47.3164,35586.0
2017-01-19 12:25:00,58.67,58.71,58.65,58.69,26112.0,47.3244,47.3567,47.3083,47.3406,26112.0
2017-01-19 12:30:00,58.69,58.72,58.66,58.7,27606.0,47.3406,47.3648,47.3164,47.3486,27606.0
2017-01-19 12:35:00,58.69,58.7,58.61,58.61,32721.0,47.3406,47.3486,47.2761,47.2761,32721.0
2017-01-19 12:40:00,58.62,58.65,58.6,58.63,29962.0,47.2841,47.3083,47.268,47.2922,29962.0
2017-01-19 12:45:00,58.62,58.63,58.58,58.6,22295.0,47.2841,47.2922,47.2519,47.268,22295.0
2017-01-19 12:50:00,58.6,58.63,58.57,58.59,39652.0,47.268,47.2922,47.2438,47.2599,39652.0
2017-01-19 12:55:00,58.58,58.65,58.56,58.64,25830.0,47.2519,47.3083,47.2357,47.3003,25830.0
2017-01-19 13:00:00,58.63,58.68,58.61,58.65,28434.0,47.2922,47.3325,47.2761,47.3083,28434.0
2017-01-19 13:05:00,58.64,58.66,58.53,58.58,21632.0,47.3003,47.3164,47.2115,47.2519,21632.0
2017-01-19 13:10:00,58.58,58.62,58.54,58.58,27394.0,47.2519,47.2841,47.2196,47.2519,27394.0
2017-01-19 13:15:00,58.58,58.61,58.57,58.59,32590.0,47.2519,47.2761,47.2438,47.2599,32590.0
2017-01-19 13:20:00,58.6,58.65,58.51,58.51,31108.0,47.268,47.3083,47.1954,47.1954,31108.0
2017-01-19 13:25:00,58.52,58.57,58.5,58.55,21238.0,47.2035,47.2438,47.1873,47.2277,21238.0
2017-01-19 13:30:00,58.55,58.59,58.51,58.59,27266.0,47.2277,47.2599,47.1954,47.2599,27266.0
2017-01-19 13:35:00,58.58,58.68,58.58,58.66,50255.0,47.2519,47.3325,47.2519,47.3164,50255.0
2017-01-19 13:40:00,58.66,58.66,58.55,58.55,24494.0,47.3164,47.3164,47.2277,47.2277,24494.0
2017-01-19 13:45:00,58.57,58.63,58.57,58.61,30108.0,47.2438,47.2922,47.2438,47.2761,30108.0
2017-01-19 13:50:00,58.6,58.61,58.49,58.54,28924.0,47.268,47.2761,47.1793,47.2196,28924.0
2017-01-19 13:55:00,58.54,58.59,58.53,58.57,20912.0,47.2196,47.2599,47.2115,47.2438,20912.0
2017-01-19 14:00:00,58.58,58.58,58.48,58.56,24725.0,47.2519,47.2519,47.1712,47.2357,24725.0
2017-01-19 14:05:00,58.56,58.56,58.37,58.39,70520.0,47.2357,47.2357,47.0825,47.0986,70520.0
2017-01-19 14:10:00,58.39,58.43,58.37,58.38,29362.0,47.0986,47.1309,47.0825,47.0905,29362.0
2017-01-19 14:15:00,58.37,58.42,58.37,58.38,34881.0,47.0825,47.1228,47.0825,47.0905,34881.0
2017-01-19 14:20:00,58.39,58.6,58.37,58.59,63139.0,47.0986,47.268,47.0825,47.2599,63139.0
2017-01-19 14:25:00,58.59,58.61,58.57,58.59,26951.0,47.2599,47.2761,47.2438,47.2599,26951.0
2017-01-19 14:30:00,58.58,58.58,58.49,58.53,20560.0,47.2519,47.2519,47.1793,47.2115,20560.0
2017-01-19 14:35:00,58.52,58.55,58.49,58.54,30123.0,47.2035,47.2277,47.1793,47.2196,30123.0
2017-01-19 14:40:00,58.54,58.59,58.5,58.55,42347.0,47.2196,47.2599,47.1873,47.2277,42347.0
2017-01-19 14:45:00,58.56,58.57,58.51,58.54,30437.0,47.2357,47.2438,47.1954,47.2196,30437.0
2017-01-19 14:50:00,58.53,58.57,58.49,58.55,35092.0,47.2115,47.2438,47.1793,47.2277,35092.0
2017-01-19 14:55:00,58.55,58.58,58.53,58.55,38797.0,47.2277,47.2519,47.2115,47.2277,38797.0
2017-01-19 15:00:00,58.55,58.56,58.49,58.5,44055.0,47.2277,47.2357,47.1793,47.1873,44055.0
2017-01-19 15:05:00,58.5,58.5,58.42,58.44,68184.0,47.1873,47.1873,47.1228,47.1389,68184.0
2017-01-19 15:10:00,58.45,58.47,58.4,58.43,42562.0,47.147,47.1631,47.1067,47.1309,42562.0
2017-01-19 15:15:00,58.44,58.52,58.41,58.5,140377.0,47.1389,47.2035,47.1147,47.1873,140377.0
2017-01-19 15:20:00,58.5,58.55,58.47,58.53,72275.0,47.1873,47.2277,47.1631,47.2115,72275.0
2017-01-19 15:25:00,58.53,58.55,58.45,58.46,54044.0,47.2115,47.2277,47.147,47.1551,54044.0
2017-01-19 15:30:00,58.46,58.48,58.37,58.38,80544.0,47.1551,47.1712,47.0825,47.0905,80544.0
2017-01-19 15:35:00,58.38,58.4,58.37,58.38,88045.0,47.0905,47.1067,47.0825,47.0905,88045.0
2017-01-19 15:40:00,58.38,58.39,58.37,58.37,67697.0,47.0905,47.0986,47.0825,47.0825,67697.0
2017-01-19 15:45:00,58.37,58.4,58.37,58.38,132836.0,47.0825,47.1067,47.0825,47.0905,132836.0
2017-01-19 15:50:00,58.38,58.4,58.37,58.4,127211.0,47.0905,47.1067,47.0825,47.1067,127211.0
2017-01-19 15:55:00,58.4,58.48,58.39,58.42,339110.0,47.1067,47.1712,47.0986,47.1228,339110.0
2017-01-20 09:30:00,58.5,58.78,58.44,58.61,336016.0,47.1873,47.4132,47.1389,47.2761,336016.0
2017-01-20 09:35:00,58.63,58.65,58.5,58.59,36687.0,47.2922,47.3083,47.1873,47.2599,36687.0
2017-01-20 09:40:00,58.59,58.63,58.47,58.5,42416.0,47.2599,47.2922,47.1631,47.1873,42416.0
2017-01-20 09:45:00,58.52,58.52,58.39,58.5,66326.0,47.2035,47.2035,47.0986,47.1873,66326.0
2017-01-20 09:50:00,58.5,58.6,58.45,58.54,64956.0,47.1873,47.268,47.147,47.2196,64956.0
2017-01-20 09:55:00,58.55,58.75,58.54,58.73,42970.0,47.2277,47.389,47.2196,47.3728,42970.0
2017-01-20 10:00:00,58.73,58.73,58.63,58.7,36853.0,47.3728,47.3728,47.2922,47.3486,36853.0
2017-01-20 10:05:00,58.71,58.74,58.61,58.61,45333.0,47.3567,47.3809,47.2761,47.2761,45333.0
2017-01-20 10:10:00,58.61,58.72,58.61,58.68,25263.0,47.2761,47.3648,47.2761,47.3325,25263.0
2017-01-20 10:15:00,58.67,58.72,58.63,58.72,27211.0,47.3244,47.3648,47.2922,47.3648,27211.0
2017-01-20 10:20:00,58.72,58.72,58.63,58.67,25455.0,47.3648,47.3648,47.2922,47.3244,25455.0
2017-01-20 10:25:00,58.67,58.67,58.49,58.52,35407.0,47.3244,47.3244,47.1793,47.2035,35407.0
2017-01-20 10:30:00,58.52,58.61,58.5,58.61,29132.0,47.2035,47.2761,47.1873,47.2761,29132.0
2017-01-20 10:35:00,58.61,58.68,58.58,58.62,22532.0,47.2761,47.3325,47.2519,47.2841,22532.0
2017-01-20 10:40:00,58.63,58.68,58.59,58.61,33958.0,47.2922,47.3325,47.2599,47.2761,33958.0
2017-01-20 10:45:00,58.62,58.7,58.61,58.69,21041.0,47.2841,47.3486,47.2761,47.3406,21041.0
2017-01-20 10:50:00,58.69,58.7,58.64,58.67,19325.0,47.3406,47.3486,47.3003,47.3244,19325.0
2017-01-20 10:55:00,58.67,58.76,58.67,58.72,21080.0,47.3244,47.397,47.3244,47.3648,21080.0
2017-01-20 11:00:00,58.73,58.81,58.72,58.8,34518.0,47.3728,47.4374,47.3648,47.4293,34518.0
2017-01-20 11:05:00,58.81,58.82,58.76,58.77,25841.0,47.4374,47.4454,47.397,47.4051,25841.0
2017-01-20 11:10:00,58.76,58.8,58.72,58.8,47630.0,47.397,47.4293,47.3648,47.4293,47630.0
2017-01-20 11:15:00,58.82,58.82,58.77,58.81,28136.0,47.4454,47.4454,47.4051,47.4374,28136.0
2017-01-20 11:20:00,58.82,58.84,58.73,58.74,26194.0,47.4454,47.4616,47.3728,47.3809,26194.0
2017-01-20 11:25:00,58.74,58.75,58.65,58.65,98073.0,47.3809,47.389,47.3083,47.3083,98073.0
2017-01-20 11:30:00,58.65,58.66,58.54,58.57,56382.0,47.3083,47.3164,47.2196,47.2438,56382.0
2017-01-20 11:35:00,58.57,58.64,58.56,58.63,25355.0,47.2438,47.3003,47.2357,47.2922,25355.0
2017-01-20 11:40:00,58.63,58.64,58.57,58.63,23351.0,47.2922,47.3003,47.2438,47.2922,23351.0
2017-01-20 11:45:00,58.63,58.66,58.61,58.62,25260.0,47.2922,47.3164,47.2761,47.2841,25260.0
2017-01-20 11:50:00,58.62,58.7,58.61,58.69,23699.0,47.2841,47.3486,47.2761,47.3406,23699.0
2017-01-20 11:55:00,58.69,58.69,58.64,58.68,30467.0,47.3406,47.3406,47.3003,47.3325,30467.0
2017-01-20 12:00:00,58.69,58.72,58.66,58.66,16940.0,47.3406,47.3648,47.3164,47.3164,16940.0
2017-01-20 12:05:00,58.66,58.7,58.5,58.64,68991.0,47.3164,47.3486,47.1873,47.3003,68991.0
2017-01-20 12:10:00,58.61,58.62,58.51,58.53,30184.0,47.2761,47.2841,47.1954,47.2115,30184.0
2017-01-20 12:15:00,58.52,58.64,58.5,58.58,38524.0,47.2035,47.3003,47.1873,47.2519,38524.0
2017-01-20 12:20:00,58.58,58.62,58.53,58.53,26235.0,47.2519,47.2841,47.2115,47.2115,26235.0
2017-01-20 12:25:00,58.53,58.6,58.52,58.56,41672.0,47.2115,47.268,47.2035,47.2357,41672.0
2017-01-20 12:30:00,58.56,58.57,58.49,58.54,62103.0,47.2357,47.2438,47.1793,47.2196,62103.0
2017-01-20 12:35:00,58.55,58.57,58.47,58.54,69826.0,47.2277,47.2438,47.1631,47.2196,69826.0
2017-01-20 12:40:00,58.54,58.59,58.53,58.55,25468.0,47.2196,47.2599,47.2115,47.2277,25468.0
2017-01-20 12:45:00,58.56,58.64,58.53,58.59,27511.0,47.2357,47.3003,47.2115,47.2599,27511.0
2017-01-20 12:50:00,58.59,58.62,58.52,58.55,23683.0,47.2599,47.2841,47.2035,47.2277,23683.0
2017-01-20 12:55:00,58.55,58.6,58.45,58.57,25087.0,47.2277,47.268,47.147,47.2438,25087.0
2017-01-20 13:00:00,58.58,58.58,58.5,58.56,25829.0,47.2519,47.2519,47.1873,47.2357,25829.0
2017-01-20 13:05:00,58.57,58.65,58.55,58.65,16233.0,47.2438,47.3083,47.2277,47.3083,16233.0
2017-01-20 13:10:00,58.65,58.72,58.65,58.68,29235.0,47.3083,47.3648,47.3083,47.3325,29235.0
2017-01-20 13:15:00,58.69,58.79,58.67,58.76,66485.0,47.3406,47.4212,47.3244,47.397,66485.0
2017-01-20 13:20:00,58.75,58.75,58.7,58.71,18975.0,47.389,47.389,47.3486,47.3567,18975.0
2017-01-20 13:25:00,58.71,58.74,58.68,58.74,18709.0,47.3567,47.3809,47.3325,47.3809,18709.0
2017-01-20 13:30:00,58.73,58.74,58.66,58.68,29030.0,47.3728,47.3809,47.3164,47.3325,29030.0
2017-01-20 13:35:00,58.68,58.75,58.66,58.72,66450.0,47.3325,47.389,47.3164,47.3648,66450.0
2017-01-20 13:40:00,58.71,58.76,58.71,58.73,58271.0,47.3567,47.397,47.3567,47.3728,58271.0
2017-01-20 13:45:00,58.72,58.73,58.61,58.61,35264.0,47.3648,47.3728,47.2761,47.2761,35264.0
2017-01-20 13:50:00,58.61,58.65,58.56,58.59,22389.0,47.2761,47.3083,47.2357,47.2599,22389.0
2017-01-20 13:55:00,58.59,58.59,58.5,58.5,25084.0,47.2599,47.2599,47.1873,47.1873,25084.0
2017-01-20 14:00:00,58.51,58.52,58.44,58.51,20479.0,47.1954,47.2035,47.1389,47.1954,20479.0
2017-01-20 14:05:00,58.51,58.6,58.5,58.6,20730.0,47.1954,47.268,47.1873,47.268,20730.0
2017-01-20 14:10:00,58.59,58.66,58.58,58.65,23262.0,47.2599,47.3164,47.2519,47.3083,23262.0
2017-01-20 14:15:00,58.65,58.7,58.63,58.69,34562.0,47.3083,47.3486,47.2922,47.3406,34562.0
2017-01-20 14:20:00,58.68,58.69,58.57,58.6,41352.0,47.3325,47.3406,47.2438,47.268,41352.0
2017-01-20 14:25:00,58.6,58.64,58.57,58.64,48176.0,47.268,47.3003,47.2438,47.3003,48176.0
2017-01-20 14:30:00,58.64,58.73,58.63,58.71,37466.0,47.3003,47.3728,47.2922,47.3567,37466.0
2017-01-20 14:35:00,58.7,58.72,58.63,58.7,41054.0,47.3486,47.3648,47.2922,47.3486,41054.0
2017-01-20 14:40:00,58.7,58.76,58.66,58.75,41819.0,47.3486,47.397,47.3164,47.389,41819.0
2017-01-20 14:45:00,58.76,58.76,58.7,58.73,22095.0,47.397,47.397,47.3486,47.3728,22095.0
2017-01-20 14:50:00,58.73,58.78,58.71,58.75,32330.0,47.3728,47.4132,47.3567,47.389,32330.0
2017-01-20 14:55:00,58.75,58.76,58.69,58.71,26609.0,47.389,47.397,47.3406,47.3567,26609.0
2017-01-20 15:00:00,58.71,58.77,58.71,58.76,31578.0,47.3567,47.4051,47.3567,47.397,31578.0
2017-01-20 15:05:00,58.76,58.83,58.73,58.83,34121.0,47.397,47.4535,47.3728,47.4535,34121.0
2017-01-20 15:10:00,58.83,58.85,58.78,58.78,26063.0,47.4535,47.4696,47.4132,47.4132,26063.0
2017-01-20 15:15:00,58.78,58.79,58.72,58.77,38263.0,47.4132,47.4212,47.3648,47.4051,38263.0
2017-01-20 15:20:00,58.77,58.77,58.67,58.69,30614.0,47.4051,47.4051,47.3244,47.3406,30614.0
2017-01-20 15:25:00,58.68,58.73,58.65,58.66,62243.0,47.3325,47.3728,47.3083,47.3164,62243.0
2017-01-20 15:30:00,58.66,58.7,58.64,58.68,59549.0,47.3164,47.3486,47.3003,47.3325,59549.0
2017-01-20 15:35:00,58.68,58.72,58.64,58.72,52111.0,47.3325,47.3648,47.3003,47.3648,52111.0
2017-01-20 15:40:00,58.72,58.73,58.66,58.69,55506.0,47.3648,47.3728,47.3164,47.3406,55506.0
2017-01-20 15:45:00,58.68,58.71,58.66,58.69,67645.0,47.3325,47.3567,47.3164,47.3406,67645.0
2017-01-20 15:50:00,58.7,58.75,58.67,58.7,91816.0,47.3486,47.389,47.3244,47.3486,91816.0
2017-01-20 15:55:00,58.7,58.9,58.7,58.84,307922.0,47.3486,47.51,47.3486,47.4616,307922.0
2017-01-23 09:30:00,58.69,58.93,58.65,58.75,80930.0,47.3406,47.5342,47.3083,47.389,80930.0
2017-01-23 09:35:00,58.75,58.91,58.73,58.87,41642.0,47.389,47.518,47.3728,47.4858,41642.0
2017-01-23 09:40:00,58.89,58.9,58.77,58.85,31957.0,47.5019,47.51,47.4051,47.4696,31957.0
2017-01-23 09:45:00,58.87,58.87,58.73,58.73,25263.0,47.4858,47.4858,47.3728,47.3728,25263.0
2017-01-23 09:50:00,58.74,58.75,58.67,58.73,31212.0,47.3809,47.389,47.3244,47.3728,31212.0
2017-01-23 09:55:00,58.74,58.77,58.69,58.69,22907.0,47.3809,47.4051,47.3406,47.3406,22907.0
2017-01-23 10:00:00,58.7,58.72,58.67,58.71,48683.0,47.3486,47.3648,47.3244,47.3567,48683.0
2017-01-23 10:05:00,58.71,58.79,58.68,58.76,62530.0,47.3567,47.4212,47.3325,47.397,62530.0
2017-01-23 10:10:00,58.75,58.78,58.7,58.73,29322.0,47.389,47.4132,47.3486,47.3728,29322.0
2017-01-23 10:15:00,58.74,58.78,58.67,58.72,59076.0,47.3809,47.4132,47.3244,47.3648,59076.0
2017-01-23 10:20:00,58.74,58.76,58.67,58.69,38654.0,47.3809,47.397,47.3244,47.3406,38654.0
2017-01-23 10:25:00,58.69,58.71,58.65,58.65,33540.0,47.3406,47.3567,47.3083,47.3083,33540.0
2017-01-23 10:30:00,58.67,58.7,58.53,58.61,55954.0,47.3244,47.3486,47.2115,47.2761,55954.0
2017-01-23 10:35:00,58.62,58.66,58.53,58.56,41605.0,47.2841,47.3164,47.2115,47.2357,41605.0
2017-01-23 10:40:00,58.56,58.61,58.51,58.6,34203.0,47.2357,47.2761,47.1954,47.268,34203.0
2017-01-23 10:45:00,58.6,58.63,58.56,58.62,31450.0,47.268,47.2922,47.2357,47.2841,31450.0
2017-01-23 10:50:00,58.63,58.63,58.54,58.55,50393.0,47.2922,47.2922,47.2196,47.2277,50393.0
2017-01-23 10:55:00,58.55,58.59,58.52,58.58,32420.0,47.2277,47.2599,47.2035,47.2519,32420.0
2017-01-23 11:00:00,58.57,58.57,58.47,58.51,24024.0,47.2438,47.2438,47.1631,47.1954,24024.0
2017-01-23 11:05:00,58.51,58.55,58.49,58.49,21703.0,47.1954,47.2277,47.1793,47.1793,21703.0
2017-01-23 11:10:00,58.5,58.54,58.38,58.38,26046.0,47.1873,47.2196,47.0905,47.0905,26046.0
2017-01-23 11:15:00,58.38,58.38,58.27,58.27,32938.0,47.0905,47.0905,47.0018,47.0018,32938.0
2017-01-23 11:20:00,58.27,58.31,58.21,58.21,26364.0,47.0018,47.0341,46.9534,46.9534,26364.0
2017-01-23 11:25:00,58.21,58.22,58.13,58.19,54742.0,46.9534,46.9615,46.8889,46.9373,54742.0
2017-01-23 11:30:00,58.2,58.28,58.19,58.27,33989.0,46.9453,47.0099,46.9373,47.0018,33989.0
2017-01-23 11:35:00,58.27,58.32,58.2,58.21,26499.0,47.0018,47.0421,46.9453,46.9534,26499.0
2017-01-23 11:40:00,58.21,58.23,58.17,58.21,26964.0,46.9534,46.9695,46.9211,46.9534,26964.0
2017-01-23 11:45:00,58.22,58.22,58.08,58.13,29187.0,46.9615,46.9615,46.8485,46.8889,29187.0
2017-01-23 11:50:00,58.13,58.14,58.01,58.02,29373.0,46.8889,46.8969,46.7921,46.8001,29373.0
2017-01-23 11:55:00,58.01,58.2,58.01,58.2,38316.0,46.7921,46.9453,46.7921,46.9453,38316.0
2017-01-23 12:00:00,58.2,58.23,58.14,58.15,39949.0,46.9453,46.9695,46.8969,46.905,39949.0
2017-01-23 12:05:00,58.15,58.17,58.09,58.09,24927.0,46.905,46.9211,46.8566,46.8566,24927.0
2017-01-23 12:10:00,58.09,58.13,58.04,58.06,24329.0,46.8566,46.8889,46.8163,46.8324,24329.0
2017-01-23 12:15:00,58.05,58.12,58.0,58.12,61096.0,46.8243,46.8808,46.784,46.8808,61096.0
2017-01-23 12:20:00,58.13,58.16,58.11,58.12,18182.0,46.8889,46.9131,46.8727,46.8808,18182.0
2017-01-23 12:25:00,58.12,58.14,58.06,58.08,12582.0,46.8808,46.8969,46.8324,46.8485,12582.0
2017-01-23 12:30:00,58.09,58.1,58.05,58.07,16427.0,46.8566,46.8647,46.8243,46.8405,16427.0
2017-01-23 12:35:00,58.08,58.11,58.04,58.04,17770.0,46.8485,46.8727,46.8163,46.8163,17770.0
2017-01-23 12:40:00,58.04,58.15,58.03,58.13,27339.0,46.8163,46.905,46.8082,46.8889,27339.0
2017-01-23 12:45:00,58.13,58.13,58.04,58.07,19111.0,46.8889,46.8889,46.8163,46.8405,19111.0
2017-01-23 12:50:00,58.08,58.11,58.06,58.11,12361.0,46.8485,46.8727,46.8324,46.8727,12361.0
2017-01-23 12:55:00,58.11,58.11,58.08,58.1,9742.0,46.8727,46.8727,46.8485,46.8647,9742.0
2017-01-23 13:00:00,58.1,58.11,58.07,58.1,15621.0,46.8647,46.8727,46.8405,46.8647,15621.0
2017-01-23 13:05:00,58.11,58.12,58.09,58.12,22387.0,46.8727,46.8808,46.8566,46.8808,22387.0
2017-01-23 13:10:00,58.12,58.13,58.05,58.05,35542.0,46.8808,46.8889,46.8243,46.8243,35542.0
2017-01-23 13:15:00,58.06,58.06,58.01,58.03,23055.0,46.8324,46.8324,46.7921,46.8082,23055.0
2017-01-23 13:20:00,58.04,58.12,58.03,58.04,24143.0,46.8163,46.8808,46.8082,46.8163,24143.0
2017-01-23 13:25:00,58.04,58.09,58.01,58.06,46316.0,46.8163,46.8566,46.7921,46.8324,46316.0
2017-01-23 13:30:00,58.06,58.13,58.04,58.12,29999.0,46.8324,46.8889,46.8163,46.8808,29999.0
2017-01-23 13:35:00,58.13,58.29,58.12,58.29,32325.0,46.8889,47.0179,46.8808,47.0179,32325.0
2017-01-23 13:40:00,58.3,58.3,58.23,58.25,19013.0,47.026,47.026,46.9695,46.9857,19013.0
2017-01-23 13:45:00,58.25,58.26,58.2,58.22,28315.0,46.9857,46.9937,46.9453,46.9615,28315.0
2017-01-23 13:50:00,58.21,58.22,58.15,58.16,15240.0,46.9534,46.9615,46.905,46.9131,15240.0
2017-01-23 13:55:00,58.16,58.17,58.12,58.13,17854.0,46.9131,46.9211,46.8808,46.8889,17854.0
2017-01-23 14:00:00,58.13,58.18,58.13,58.15,16432.0,46.8889,46.9292,46.8889,46.905,16432.0
2017-01-23 14:05:00,58.14,58.15,58.1,58.11,43856.0,46.8969,46.905,46.8647,46.8727,43856.0
2017-01-23 14:10:00,58.11,58.11,58.05,58.06,20832.0,46.8727,46.8727,46.8243,46.8324,20832.0
2017-01-23 14:15:00,58.07,58.08,58.04,58.05,22633.0,46.8405,46.8485,46.8163,46.8243,22633.0
2017-01-23 14:20:00,58.04,58.08,58.01,58.02,19675.0,46.8163,46.8485,46.7921,46.8001,19675.0
2017-01-23 14:25:00,58.02,58.07,58.01,58.05,16553.0,46.8001,46.8405,46.7921,46.8243,16553.0
2017-01-23 14:30:00,58.05,58.11,58.03,58.1,20581.0,46.8243,46.8727,46.8082,46.8647,20581.0
2017-01-23 14:35:00,58.1,58.13,58.07,58.12,15087.0,46.8647,46.8889,46.8405,46.8808,15087.0
2017-01-23 14:40:00,58.13,58.13,58.08,58.09,21237.0,46.8889,46.8889,46.8485,46.8566,21237.0
2017-01-23 14:45:00,58.1,58.14,58.07,58.07,31008.0,46.8647,46.8969,46.8405,46.8405,31008.0
2017-01-23 14:50:00,58.07,58.11,58.06,58.11,26723.0,46.8405,46.8727,46.8324,46.8727,26723.0
2017-01-23 14:55:00,58.11,58.16,58.11,58.13,24962.0,46.8727,46.9131,46.8727,46.8889,24962.0
2017-01-23 15:00:00,58.13,58.15,58.1,58.12,22855.0,46.8889,46.905,46.8647,46.8808,22855.0
2017-01-23 15:05:00,58.13,58.13,58.06,58.06,26984.0,46.8889,46.8889,46.8324,46.8324,26984.0
2017-01-23 15:10:00,58.07,58.07,57.99,58.01,34922.0,46.8405,46.8405,46.7759,46.7921,34922.0
2017-01-23 15:15:00,58.01,58.07,58.0,58.07,43498.0,46.7921,46.8405,46.784,46.8405,43498.0
2017-01-23 15:20:00,58.07,58.13,58.06,58.12,43521.0,46.8405,46.8889,46.8324,46.8808,43521.0
2017-01-23 15:25:00,58.12,58.15,58.1,58.12,28538.0,46.8808,46.905,46.8647,46.8808,28538.0
2017-01-23 15:30:00,58.13,58.16,58.12,58.15,31330.0,46.8889,46.9131,46.8808,46.905,31330.0
2017-01-23 15:35:00,58.15,58.23,58.15,58.22,76706.0,46.905,46.9695,46.905,46.9615,76706.0
2017-01-23 15:40:00,58.22,58.26,58.22,58.26,41863.0,46.9615,46.9937,46.9615,46.9937,41863.0
2017-01-23 15:45:00,58.25,58.28,58.23,58.26,88793.0,46.9857,47.0099,46.9695,46.9937,88793.0
2017-01-23 15:50:00,58.26,58.29,58.24,58.26,81525.0,46.9937,47.0179,46.9776,46.9937,81525.0
2017-01-23 15:55:00,58.26,58.31,58.25,58.29,143123.0,46.9937,47.0341,46.9857,47.0179,143123.0
2017-01-24 09:30:00,58.51,58.57,58.3,58.53,51887.0,47.1954,47.2438,47.026,47.2115,51887.0
2017-01-24 09:35:00,58.57,58.7,58.54,58.63,30012.0,47.2438,47.3486,47.2196,47.2922,30012.0
2017-01-24 09:40:00,58.62,58.62,58.48,58.56,21622.0,47.2841,47.2841,47.1712,47.2357,21622.0
2017-01-24 09:45:00,58.58,58.64,58.55,58.57,14901.0,47.2519,47.3003,47.2277,47.2438,14901.0
2017-01-24 09:50:00,58.59,58.59,58.51,58.59,18584.0,47.2599,47.2599,47.1954,47.2599,18584.0
2017-01-24 09:55:00,58.58,58.62,58.51,58.62,14283.0,47.2519,47.2841,47.1954,47.2841,14283.0
2017-01-24 10:00:00,58.62,58.65,58.53,58.58,21973.0,47.2841,47.3083,47.2115,47.2519,21973.0
2017-01-24 10:05:00,58.58,58.59,58.52,58.53,25016.0,47.2519,47.2599,47.2035,47.2115,25016.0
2017-01-24 10:10:00,58.54,58.74,58.53,58.71,20975.0,47.2196,47.3809,47.2115,47.3567,20975.0
2017-01-24 10:15:00,58.71,58.72,58.6,58.61,24289.0,47.3567,47.3648,47.268,47.2761,24289.0
2017-01-24 10:20:00,58.62,58.71,58.62,58.66,15873.0,47.2841,47.3567,47.2841,47.3164,15873.0
2017-01-24 10:25:00,58.66,58.69,58.62,58.63,12516.0,47.3164,47.3406,47.2841,47.2922,12516.0
2017-01-24 10:30:00,58.61,58.67,58.6,58.67,11585.0,47.2761,47.3244,47.268,47.3244,11585.0
2017-01-24 10:35:00,58.67,58.77,58.67,58.74,31796.0,47.3244,47.4051,47.3244,47.3809,31796.0
2017-01-24 10:40:00,58.73,58.75,58.7,58.74,28524.0,47.3728,47.389,47.3486,47.3809,28524.0
2017-01-24 10:45:00,58.74,58.77,58.71,58.72,21486.0,47.3809,47.4051,47.3567,47.3648,21486.0
2017-01-24 10:50:00,58.73,58.79,58.73,58.79,16034.0,47.3728,47.4212,47.3728,47.4212,16034.0
2017-01-24 10:55:00,58.79,58.85,58.77,58.85,24924.0,47.4212,47.4696,47.4051,47.4696,24924.0
2017-01-24 11:00:00,58.86,58.89,58.82,58.86,25086.0,47.4777,47.5019,47.4454,47.4777,25086.0
2017-01-24 11:05:00,58.87,58.96,58.84,58.96,25619.0,47.4858,47.5584,47.4616,47.5584,25619.0
2017-01-24 11:10:00,58.95,58.95,58.85,58.86,25586.0,47.5503,47.5503,47.4696,47.4777,25586.0
2017-01-24 11:15:00,58.87,58.94,58.87,58.93,20255.0,47.4858,47.5422,47.4858,47.5342,20255.0
2017-01-24 11:20:00,58.93,58.97,58.87,58.89,18526.0,47.5342,47.5664,47.4858,47.5019,18526.0
2017-01-24 11:25:00,58.89,58.95,58.89,58.91,11433.0,47.5019,47.5503,47.5019,47.518,11433.0
2017-01-24 11:30:00,58.9,58.92,58.87,58.88,17630.0,47.51,47.5261,47.4858,47.4938,17630.0
2017-01-24 11:35:00,58.88,58.93,58.88,58.92,11962.0,47.4938,47.5342,47.4938,47.5261,11962.0
2017-01-24 11:40:00,58.92,58.96,58.91,58.92,36448.0,47.5261,47.5584,47.518,47.5261,36448.0
2017-01-24 11:45:00,58.93,58.95,58.87,58.9,16088.0,47.5342,47.5503,47.4858,47.51,16088.0
2017-01-24 11:50:00,58.92,58.92,58.89,58.9,15103.0,47.5261,47.5261,47.5019,47.51,15103.0
2017-01-24 11:55:00,58.9,58.95,58.9,58.94,15265.0,47.51,47.5503,47.51,47.5422,15265.0
2017-01-24 12:00:00,58.94,58.96,58.91,58.91,17851.0,47.5422,47.5584,47.518,47.518,17851.0
2017-01-24 12:05:00,58.91,58.93,58.89,58.92,10588.0,47.518,47.5342,47.5019,47.5261,10588.0
2017-01-24 12:10:00,58.93,59.07,58.92,59.07,33885.0,47.5342,47.6471,47.5261,47.6471,33885.0
2017-01-24 12:15:00,59.07,59.09,59.05,59.06,16810.0,47.6471,47.6632,47.631,47.639,16810.0
2017-01-24 12:20:00,59.05,59.1,59.03,59.05,19712.0,47.631,47.6713,47.6148,47.631,19712.0
2017-01-24 12:25:00,59.05,59.13,59.05,59.1,21194.0,47.631,47.6955,47.631,47.6713,21194.0
2017-01-24 12:30:00,59.11,59.14,59.1,59.13,8245.0,47.6794,47.7036,47.6713,47.6955,8245.0
2017-01-24 12:35:00,59.14,59.14,59.11,59.13,17420.0,47.7036,47.7036,47.6794,47.6955,17420.0
2017-01-24 12:40:00,59.14,59.14,59.11,59.13,18197.0,47.7036,47.7036,47.6794,47.6955,18197.0
2017-01-24 12:45:00,59.13,59.22,59.13,59.2,21026.0,47.6955,47.7681,47.6955,47.752,21026.0
2017-01-24 12:50:00,59.2,59.26,59.18,59.2,29608.0,47.752,47.8004,47.7358,47.752,29608.0
2017-01-24 12:55:00,59.2,59.24,59.19,59.22,19271.0,47.752,47.7842,47.7439,47.7681,19271.0
2017-01-24 13:00:00,59.23,59.31,59.22,59.3,16620.0,47.7762,47.8407,47.7681,47.8326,16620.0
2017-01-24 13:05:00,59.31,59.4,59.29,59.37,56776.0,47.8407,47.9133,47.8246,47.8891,56776.0
2017-01-24 13:10:00,59.37,59.39,59.27,59.27,59730.0,47.8891,47.9052,47.8084,47.8084,59730.0
2017-01-24 13:15:00,59.27,59.31,59.26,59.29,22183.0,47.8084,47.8407,47.8004,47.8246,22183.0
2017-01-24 13:20:00,59.29,59.33,59.27,59.28,19214.0,47.8246,47.8568,47.8084,47.8165,19214.0
2017-01-24 13:25:00,59.28,59.29,59.26,59.28,10838.0,47.8165,47.8246,47.8004,47.8165,10838.0
2017-01-24 13:30:00,59.29,59.39,59.27,59.37,27368.0,47.8246,47.9052,47.8084,47.8891,27368.0
2017-01-24 13:35:00,59.38,59.41,59.35,59.38,14642.0,47.8972,47.9213,47.873,47.8972,14642.0
2017-01-24 13:40:00,59.4,59.44,59.36,59.39,32219.0,47.9133,47.9455,47.881,47.9052,32219.0
2017-01-24 13:45:00,59.4,59.4,59.37,59.4,30865.0,47.9133,47.9133,47.8891,47.9133,30865.0
2017-01-24 13:50:00,59.4,59.4,59.32,59.33,38314.0,47.9133,47.9133,47.8488,47.8568,38314.0
2017-01-24 13:55:00,59.34,59.38,59.31,59.31,40549.0,47.8649,47.8972,47.8407,47.8407,40549.0
2017-01-24 14:00:00,59.31,59.38,59.31,59.35,87576.0,47.8407,47.8972,47.8407,47.873,87576.0
2017-01-24 14:05:00,59.35,59.38,59.34,59.38,28908.0,47.873,47.8972,47.8649,47.8972,28908.0
2017-01-24 14:10:00,59.37,59.38,59.32,59.32,30532.0,47.8891,47.8972,47.8488,47.8488,30532.0
2017-01-24 14:15:00,59.33,59.38,59.32,59.35,17267.0,47.8568,47.8972,47.8488,47.873,17267.0
2017-01-24 14:20:00,59.35,59.37,59.31,59.31,16131.0,47.873,47.8891,47.8407,47.8407,16131.0
2017-01-24 14:25:00,59.31,59.32,59.28,59.29,24457.0,47.8407,47.8488,47.8165,47.8246,24457.0
2017-01-24 14:30:00,59.29,59.33,59.29,59.31,16947.0,47.8246,47.8568,47.8246,47.8407,16947.0
2017-01-24 14:35:00,59.32,59.32,59.23,59.23,26345.0,47.8488,47.8488,47.7762,47.7762,26345.0
2017-01-24 14:40:00,59.24,59.29,59.23,59.26,17696.0,47.7842,47.8246,47.7762,47.8004,17696.0
2017-01-24 14:45:00,59.27,59.29,59.23,59.27,39362.0,47.8084,47.8246,47.7762,47.8084,39362.0
2017-01-24 14:50:00,59.27,59.29,59.22,59.22,21085.0,47.8084,47.8246,47.7681,47.7681,21085.0
2017-01-24 14:55:00,59.22,59.25,59.2,59.2,22245.0,47.7681,47.7923,47.752,47.752,22245.0
2017-01-24 15:00:00,59.21,59.32,59.2,59.27,32990.0,47.76,47.8488,47.752,47.8084,32990.0
2017-01-24 15:05:00,59.27,59.29,59.24,59.29,32988.0,47.8084,47.8246,47.7842,47.8246,32988.0
2017-01-24 15:10:00,59.28,59.3,59.24,59.25,36279.0,47.8165,47.8326,47.7842,47.7923,36279.0
2017-01-24 15:15:00,59.25,59.25,59.17,59.19,17467.0,47.7923,47.7923,47.7278,47.7439,17467.0
2017-01-24 15:20:00,59.18,59.2,59.16,59.16,20250.0,47.7358,47.752,47.7197,47.7197,20250.0
2017-01-24 15:25:00,59.16,59.18,59.1,59.12,34381.0,47.7197,47.7358,47.6713,47.6874,34381.0
2017-01-24 15:30:00,59.12,59.14,59.1,59.11,22426.0,47.6874,47.7036,47.6713,47.6794,22426.0
2017-01-24 15:35:00,59.11,59.13,59.08,59.11,46416.0,47.6794,47.6955,47.6552,47.6794,46416.0
2017-01-24 15:40:00,59.1,59.11,59.07,59.09,36494.0,47.6713,47.6794,47.6471,47.6632,36494.0
2017-01-24 15:45:00,59.1,59.14,59.09,59.1,53561.0,47.6713,47.7036,47.6632,47.6713,53561.0
2017-01-24 15:50:00,59.1,59.11,59.07,59.08,57357.0,47.6713,47.6794,47.6471,47.6552,57357.0
2017-01-24 15:55:00,59.08,59.11,59.06,59.1,111703.0,47.6552,47.6794,47.639,47.6713,111703.0
2017-01-25 09:30:00,59.59,59.66,59.42,59.58,88272.0,48.0665,48.123,47.9294,48.0585,88272.0
2017-01-25 09:35:00,59.55,59.73,59.49,59.69,56438.0,48.0343,48.1795,47.9859,48.1472,56438.0
2017-01-25 09:40:00,59.7,59.7,59.57,59.63,50487.0,48.1553,48.1553,48.0504,48.0988,50487.0
2017-01-25 09:45:00,59.65,59.69,59.57,59.62,71479.0,48.1149,48.1472,48.0504,48.0907,71479.0
2017-01-25 09:50:00,59.62,59.81,59.6,59.8,51664.0,48.0907,48.244,48.0746,48.2359,51664.0
2017-01-25 09:55:00,59.8,59.9,59.73,59.9,62398.0,48.2359,48.3166,48.1795,48.3166,62398.0
2017-01-25 10:00:00,59.89,60.03,59.85,59.98,109368.0,48.3085,48.4215,48.2763,48.3811,109368.0
2017-01-25 10:05:00,59.99,60.22,59.98,60.21,76214.0,48.3892,48.5747,48.3811,48.5666,76214.0
2017-01-25 10:10:00,60.22,60.38,60.2,60.34,115306.0,48.5747,48.7038,48.5586,48.6715,115306.0
2017-01-25 10:15:00,60.33,60.35,60.2,60.23,55861.0,48.6634,48.6796,48.5586,48.5828,55861.0
2017-01-25 10:20:00,60.22,60.23,60.14,60.18,35222.0,48.5747,48.5828,48.5102,48.5424,35222.0
2017-01-25 10:25:00,60.19,60.2,60.06,60.06,44226.0,48.5505,48.5586,48.4457,48.4457,44226.0
2017-01-25 10:30:00,60.06,60.12,60.02,60.03,34741.0,48.4457,48.4941,48.4134,48.4215,34741.0
2017-01-25 10:35:00,60.03,60.16,60.03,60.15,37715.0,48.4215,48.5263,48.4215,48.5182,37715.0
2017-01-25 10:40:00,60.14,60.18,60.09,60.18,36521.0,48.5102,48.5424,48.4699,48.5424,36521.0
2017-01-25 10:45:00,60.2,60.2,60.12,60.16,32502.0,48.5586,48.5586,48.4941,48.5263,32502.0
2017-01-25 10:50:00,60.16,60.2,60.12,60.18,39801.0,48.5263,48.5586,48.4941,48.5424,39801.0
2017-01-25 10:55:00,60.18,60.18,60.03,60.03,45132.0,48.5424,48.5424,48.4215,48.4215,45132.0
2017-01-25 11:00:00,60.02,60.09,59.95,60.08,41463.0,48.4134,48.4699,48.3569,48.4618,41463.0
2017-01-25 11:05:00,60.08,60.09,60.0,60.0,33144.0,48.4618,48.4699,48.3973,48.3973,33144.0
2017-01-25 11:10:00,60.0,60.08,59.98,60.03,35041.0,48.3973,48.4618,48.3811,48.4215,35041.0
2017-01-25 11:15:00,60.03,60.08,60.0,60.06,75540.0,48.4215,48.4618,48.3973,48.4457,75540.0
2017-01-25 11:20:00,60.05,60.1,60.02,60.05,83072.0,48.4376,48.4779,48.4134,48.4376,83072.0
2017-01-25 11:25:00,60.04,60.11,60.03,60.1,35344.0,48.4295,48.486,48.4215,48.4779,35344.0
2017-01-25 11:30:00,60.1,60.1,59.97,60.01,47452.0,48.4779,48.4779,48.3731,48.4053,47452.0
2017-01-25 11:35:00,60.01,60.02,59.93,59.93,29945.0,48.4053,48.4134,48.3408,48.3408,29945.0
2017-01-25 11:40:00,59.92,59.99,59.92,59.95,28233.0,48.3327,48.3892,48.3327,48.3569,28233.0
2017-01-25 11:45:00,59.97,60.05,59.95,60.02,56496.0,48.3731,48.4376,48.3569,48.4134,56496.0
2017-01-25 11:50:00,60.02,60.04,59.93,59.94,23126.0,48.4134,48.4295,48.3408,48.3489,23126.0
2017-01-25 11:55:00,59.95,60.01,59.94,60.0,17081.0,48.3569,48.4053,48.3489,48.3973,17081.0
2017-01-25 12:00:00,60.0,60.0,59.91,59.94,18696.0,48.3973,48.3973,48.3247,48.3489,18696.0
2017-01-25 12:05:00,59.94,60.03,59.93,59.99,25053.0,48.3489,48.4215,48.3408,48.3892,25053.0
2017-01-25 12:10:00,59.98,60.03,59.97,60.02,21164.0,48.3811,48.4215,48.3731,48.4134,21164.0
2017-01-25 12:15:00,60.03,60.03,59.95,59.99,23693.0,48.4215,48.4215,48.3569,48.3892,23693.0
2017-01-25 12:20:00,60.01,60.04,59.97,59.98,22672.0,48.4053,48.4295,48.3731,48.3811,22672.0
2017-01-25 12:25:00,59.99,60.01,59.96,59.97,18701.0,48.3892,48.4053,48.365,48.3731,18701.0
2017-01-25 12:30:00,59.97,59.98,59.94,59.97,15738.0,48.3731,48.3811,48.3489,48.3731,15738.0
2017-01-25 12:35:00,59.98,60.01,59.95,60.0,16848.0,48.3811,48.4053,48.3569,48.3973,16848.0
2017-01-25 12:40:00,60.0,60.04,59.97,59.98,18476.0,48.3973,48.4295,48.3731,48.3811,18476.0
2017-01-25 12:45:00,59.98,60.05,59.97,60.05,24619.0,48.3811,48.4376,48.3731,48.4376,24619.0
2017-01-25 12:50:00,60.04,60.11,60.02,60.1,28523.0,48.4295,48.486,48.4134,48.4779,28523.0
2017-01-25 12:55:00,60.09,60.1,60.06,60.07,24537.0,48.4699,48.4779,48.4457,48.4537,24537.0
2017-01-25 13:00:00,60.07,60.15,60.07,60.14,34870.0,48.4537,48.5182,48.4537,48.5102,34870.0
2017-01-25 13:05:00,60.13,60.19,60.12,60.15,66328.0,48.5021,48.5505,48.4941,48.5182,66328.0
2017-01-25 13:10:00,60.15,60.21,60.14,60.18,28182.0,48.5182,48.5666,48.5102,48.5424,28182.0
2017-01-25 13:15:00,60.17,60.21,60.17,60.21,44714.0,48.5344,48.5666,48.5344,48.5666,44714.0
2017-01-25 13:20:00,60.21,60.23,60.19,60.21,19427.0,48.5666,48.5828,48.5505,48.5666,19427.0
2017-01-25 13:25:00,60.2,60.22,60.17,60.19,26667.0,48.5586,48.5747,48.5344,48.5505,26667.0
2017-01-25 13:30:00,60.19,60.21,60.13,60.18,32646.0,48.5505,48.5666,48.5021,48.5424,32646.0
2017-01-25 13:35:00,60.17,60.21,60.16,60.21,15202.0,48.5344,48.5666,48.5263,48.5666,15202.0
2017-01-25 13:40:00,60.21,60.23,60.18,60.21,42193.0,48.5666,48.5828,48.5424,48.5666,42193.0
2017-01-25 13:45:00,60.21,60.23,60.18,60.22,28741.0,48.5666,48.5828,48.5424,48.5747,28741.0
2017-01-25 13:50:00,60.21,60.31,60.2,60.3,60578.0,48.5666,48.6473,48.5586,48.6392,60578.0
2017-01-25 13:55:00,60.3,60.32,60.26,60.29,31068.0,48.6392,48.6554,48.607,48.6312,31068.0
2017-01-25 14:00:00,60.3,60.35,60.27,60.29,34173.0,48.6392,48.6796,48.615,48.6312,34173.0
2017-01-25 14:05:00,60.29,60.35,60.28,60.33,19239.0,48.6312,48.6796,48.6231,48.6634,19239.0
2017-01-25 14:10:00,60.32,60.35,60.28,60.28,33163.0,48.6554,48.6796,48.6231,48.6231,33163.0
2017-01-25 14:15:00,60.27,60.31,60.26,60.3,20913.0,48.615,48.6473,48.607,48.6392,20913.0
2017-01-25 14:20:00,60.3,60.31,60.25,60.26,26566.0,48.6392,48.6473,48.5989,48.607,26566.0
2017-01-25 14:25:00,60.26,60.28,60.23,60.27,36957.0,48.607,48.6231,48.5828,48.615,36957.0
2017-01-25 14:30:00,60.27,60.31,60.26,60.31,23164.0,48.615,48.6473,48.607,48.6473,23164.0
2017-01-25 14:35:00,60.32,60.34,60.29,60.3,21843.0,48.6554,48.6715,48.6312,48.6392,21843.0
2017-01-25 14:40:00,60.3,60.34,60.25,60.28,21686.0,48.6392,48.6715,48.5989,48.6231,21686.0
2017-01-25 14:45:00,60.28,60.32,60.28,60.3,22671.0,48.6231,48.6554,48.6231,48.6392,22671.0
2017-01-25 14:50:00,60.3,60.31,60.23,60.24,22683.0,48.6392,48.6473,48.5828,48.5908,22683.0
2017-01-25 14:55:00,60.25,60.25,60.2,60.22,27224.0,48.5989,48.5989,48.5586,48.5747,27224.0
2017-01-25 15:00:00,60.23,60.27,60.22,60.26,25917.0,48.5828,48.615,48.5747,48.607,25917.0
2017-01-25 15:05:00,60.26,60.28,60.2,60.27,36240.0,48.607,48.6231,48.5586,48.615,36240.0
2017-01-25 15:10:00,60.28,60.33,60.27,60.32,46436.0,48.6231,48.6634,48.615,48.6554,46436.0
2017-01-25 15:15:00,60.32,60.33,60.25,60.26,33042.0,48.6554,48.6634,48.5989,48.607,33042.0
2017-01-25 15:20:00,60.26,60.34,60.25,60.32,53179.0,48.607,48.6715,48.5989,48.6554,53179.0
2017-01-25 15:25:00,60.32,60.36,60.3,60.33,63120.0,48.6554,48.6876,48.6392,48.6634,63120.0
2017-01-25 15:30:00,60.33,60.34,60.26,60.26,63468.0,48.6634,48.6715,48.607,48.607,63468.0
2017-01-25 15:35:00,60.26,60.28,60.23,60.28,137502.0,48.607,48.6231,48.5828,48.6231,137502.0
2017-01-25 15:40:00,60.28,60.32,60.27,60.29,68365.0,48.6231,48.6554,48.615,48.6312,68365.0
2017-01-25 15:45:00,60.3,60.35,60.27,60.31,101287.0,48.6392,48.6796,48.615,48.6473,101287.0
2017-01-25 15:50:00,60.32,60.35,60.31,60.32,92884.0,48.6554,48.6796,48.6473,48.6554,92884.0
2017-01-25 15:55:00,60.32,60.33,60.24,60.27,160268.0,48.6554,48.6634,48.5908,48.615,160268.0
2017-01-26 09:30:00,60.19,60.44,60.09,60.32,84141.0,48.5505,48.7522,48.4699,48.6554,84141.0
2017-01-26 09:35:00,60.31,60.36,60.18,60.31,26101.0,48.6473,48.6876,48.5424,48.6473,26101.0
2017-01-26 09:40:00,60.28,60.34,60.13,60.15,29965.0,48.6231,48.6715,48.5021,48.5182,29965.0
2017-01-26 09:45:00,60.19,60.48,60.18,60.45,53060.0,48.5505,48.7844,48.5424,48.7602,53060.0
2017-01-26 09:50:00,60.46,60.53,60.27,60.52,61522.0,48.7683,48.8248,48.615,48.8167,61522.0
2017-01-26 09:55:00,60.52,60.69,60.5,60.6,29598.0,48.8167,48.9538,48.8006,48.8812,29598.0
2017-01-26 10:00:00,60.61,60.75,60.52,60.71,41920.0,48.8893,49.0022,48.8167,48.97,41920.0
2017-01-26 10:05:00,60.72,60.74,60.63,60.72,33489.0,48.978,48.9942,48.9054,48.978,33489.0
2017-01-26 10:10:00,60.71,60.75,60.66,60.75,30857.0,48.97,49.0022,48.9296,49.0022,30857.0
2017-01-26 10:15:00,60.74,60.81,60.67,60.75,34294.0,48.9942,49.0506,48.9377,49.0022,34294.0
2017-01-26 10:20:00,60.76,60.77,60.61,60.64,43453.0,49.0103,49.0184,48.8893,48.9135,43453.0
2017-01-26 10:25:00,60.65,60.76,60.62,60.75,37906.0,48.9216,49.0103,48.8974,49.0022,37906.0
2017-01-26 10:30:00,60.74,60.88,60.74,60.83,42067.0,48.9942,49.1071,48.9942,49.0668,42067.0
2017-01-26 10:35:00,60.83,60.93,60.83,60.9,39842.0,49.0668,49.1474,49.0668,49.1232,39842.0
2017-01-26 10:40:00,60.91,60.91,60.6,60.63,54124.0,49.1313,49.1313,48.8812,48.9054,54124.0
2017-01-26 10:45:00,60.63,60.7,60.55,60.55,29716.0,48.9054,48.9619,48.8409,48.8409,29716.0
2017-01-26 10:50:00,60.56,60.61,60.52,60.53,25823.0,48.849,48.8893,48.8167,48.8248,25823.0
2017-01-26 10:55:00,60.53,60.55,60.41,60.43,32021.0,48.8248,48.8409,48.728,48.7441,32021.0
2017-01-26 11:00:00,60.44,60.45,60.39,60.44,22250.0,48.7522,48.7602,48.7118,48.7522,22250.0
2017-01-26 11:05:00,60.43,60.49,60.42,60.45,30376.0,48.7441,48.7925,48.736,48.7602,30376.0
2017-01-26 11:10:00,60.46,60.46,60.34,60.38,25412.0,48.7683,48.7683,48.6715,48.7038,25412.0
2017-01-26 11:15:00,60.37,60.38,60.26,60.27,38502.0,48.6957,48.7038,48.607,48.615,38502.0
2017-01-26 11:20:00,60.27,60.3,60.25,60.27,44400.0,48.615,48.6392,48.5989,48.615,44400.0
2017-01-26 11:25:00,60.26,60.4,60.25,60.35,34116.0,48.607,48.7199,48.5989,48.6796,34116.0
2017-01-26 11:30:00,60.35,60.36,60.25,60.3,34429.0,48.6796,48.6876,48.5989,48.6392,34429.0
2017-01-26 11:35:00,60.3,60.34,60.26,60.3,40800.0,48.6392,48.6715,48.607,48.6392,40800.0
2017-01-26 11:40:00,60.31,60.36,60.29,60.31,23080.0,48.6473,48.6876,48.6312,48.6473,23080.0
2017-01-26 11:45:00,60.31,60.31,60.18,60.19,25785.0,48.6473,48.6473,48.5424,48.5505,25785.0
2017-01-26 11:50:00,60.19,60.23,60.12,60.13,38859.0,48.5505,48.5828,48.4941,48.5021,38859.0
2017-01-26 11:55:00,60.13,60.16,60.05,60.06,61717.0,48.5021,48.5263,48.4376,48.4457,61717.0
2017-01-26 12:00:00,60.05,60.07,59.95,60.01,21230.0,48.4376,48.4537,48.3569,48.4053,21230.0
2017-01-26 12:05:00,60.01,60.02,59.95,60.01,16292.0,48.4053,48.4134,48.3569,48.4053,16292.0
2017-01-26 12:10:00,60.01,60.01,59.81,59.89,157992.0,48.4053,48.4053,48.244,48.3085,157992.0
2017-01-26 12:15:00,59.89,59.94,59.87,59.87,15561.0,48.3085,48.3489,48.2924,48.2924,15561.0
2017-01-26 12:20:00,59.88,59.92,59.87,59.87,14216.0,48.3005,48.3327,48.2924,48.2924,14216.0
2017-01-26 12:25:00,59.86,59.89,59.85,59.86,10566.0,48.2843,48.3085,48.2763,48.2843,10566.0
2017-01-26 12:30:00,59.86,59.95,59.86,59.92,11658.0,48.2843,48.3569,48.2843,48.3327,11658.0
2017-01-26 12:35:00,59.92,59.98,59.89,59.95,15927.0,48.3327,48.3811,48.3085,48.3569,15927.0
2017-01-26 12:40:00,59.95,59.95,59.91,59.94,10003.0,48.3569,48.3569,48.3247,48.3489,10003.0
2017-01-26 12:45:00,59.94,59.98,59.93,59.98,15911.0,48.3489,48.3811,48.3408,48.3811,15911.0
2017-01-26 12:50:00,59.98,60.02,59.96,60.0,9475.0,48.3811,48.4134,48.365,48.3973,9475.0
2017-01-26 12:55:00,60.0,60.0,59.94,59.96,13507.0,48.3973,48.3973,48.3489,48.365,13507.0
2017-01-26 13:00:00,59.98,60.01,59.92,59.99,20324.0,48.3811,48.4053,48.3327,48.3892,20324.0
2017-01-26 13:05:00,60.0,60.0,59.95,59.95,11225.0,48.3973,48.3973,48.3569,48.3569,11225.0
2017-01-26 13:10:00,59.95,59.95,59.9,59.9,10101.0,48.3569,48.3569,48.3166,48.3166,10101.0
2017-01-26 13:15:00,59.9,59.9,59.84,59.85,23635.0,48.3166,48.3166,48.2682,48.2763,23635.0
2017-01-26 13:20:00,59.85,59.88,59.81,59.85,12127.0,48.2763,48.3005,48.244,48.2763,12127.0
2017-01-26 13:25:00,59.85,59.9,59.84,59.89,12728.0,48.2763,48.3166,48.2682,48.3085,12728.0
2017-01-26 13:30:00,59.9,59.92,59.87,59.91,16159.0,48.3166,48.3327,48.2924,48.3247,16159.0
2017-01-26 13:35:00,59.91,59.96,59.88,59.89,20070.0,48.3247,48.365,48.3005,48.3085,20070.0
2017-01-26 13:40:00,59.89,59.96,59.88,59.94,16236.0,48.3085,48.365,48.3005,48.3489,16236.0
2017-01-26 13:45:00,59.95,59.95,59.9,59.92,13695.0,48.3569,48.3569,48.3166,48.3327,13695.0
2017-01-26 13:50:00,59.91,59.93,59.89,59.93,12800.0,48.3247,48.3408,48.3085,48.3408,12800.0
2017-01-26 13:55:00,59.92,59.98,59.9,59.96,15764.0,48.3327,48.3811,48.3166,48.365,15764.0
2017-01-26 14:00:00,59.97,60.05,59.97,60.05,28004.0,48.3731,48.4376,48.3731,48.4376,28004.0
2017-01-26 14:05:00,60.05,60.08,60.02,60.05,29261.0,48.4376,48.4618,48.4134,48.4376,29261.0
2017-01-26 14:10:00,60.05,60.1,60.05,60.09,12213.0,48.4376,48.4779,48.4376,48.4699,12213.0
2017-01-26 14:15:00,60.09,60.12,60.07,60.1,21205.0,48.4699,48.4941,48.4537,48.4779,21205.0
2017-01-26 14:20:00,60.1,60.13,60.08,60.13,17801.0,48.4779,48.5021,48.4618,48.5021,17801.0
2017-01-26 14:25:00,60.13,60.18,60.12,60.18,32269.0,48.5021,48.5424,48.4941,48.5424,32269.0
2017-01-26 14:30:00,60.17,60.18,60.11,60.12,25646.0,48.5344,48.5424,48.486,48.4941,25646.0
2017-01-26 14:35:00,60.12,60.15,60.07,60.08,27766.0,48.4941,48.5182,48.4537,48.4618,27766.0
2017-01-26 14:40:00,60.08,60.11,60.06,60.09,23755.0,48.4618,48.486,48.4457,48.4699,23755.0
2017-01-26 14:45:00,60.09,60.11,60.06,60.08,20327.0,48.4699,48.486,48.4457,48.4618,20327.0
2017-01-26 14:50:00,60.07,60.08,60.06,60.08,11599.0,48.4537,48.4618,48.4457,48.4618,11599.0
2017-01-26 14:55:00,60.08,60.1,60.07,60.09,21035.0,48.4618,48.4779,48.4537,48.4699,21035.0
2017-01-26 15:00:00,60.09,60.1,60.05,60.05,21920.0,48.4699,48.4779,48.4376,48.4376,21920.0
2017-01-26 15:05:00,60.05,60.07,59.99,60.0,29282.0,48.4376,48.4537,48.3892,48.3973,29282.0
2017-01-26 15:10:00,60.0,60.0,59.94,59.98,94191.0,48.3973,48.3973,48.3489,48.3811,94191.0
2017-01-26 15:15:00,59.98,60.05,59.98,60.03,29876.0,48.3811,48.4376,48.3811,48.4215,29876.0
2017-01-26 15:20:00,60.03,60.06,60.03,60.04,22256.0,48.4215,48.4457,48.4215,48.4295,22256.0
2017-01-26 15:25:00,60.05,60.08,60.04,60.04,37145.0,48.4376,48.4618,48.4295,48.4295,37145.0
2017-01-26 15:30:00,60.05,60.11,60.05,60.11,40792.0,48.4376,48.486,48.4376,48.486,40792.0
2017-01-26 15:35:00,60.1,60.11,60.02,60.03,88159.0,48.4779,48.486,48.4134,48.4215,88159.0
2017-01-26 15:40:00,60.03,60.07,60.01,60.05,46345.0,48.4215,48.4537,48.4053,48.4376,46345.0
2017-01-26 15:45:00,60.06,60.1,60.04,60.07,76052.0,48.4457,48.4779,48.4295,48.4537,76052.0
2017-01-26 15:50:00,60.07,60.09,60.03,60.05,125968.0,48.4537,48.4699,48.4215,48.4376,125968.0
2017-01-26 15:55:00,60.05,60.12,60.04,60.09,152462.0,48.4376,48.4941,48.4295,48.4699,152462.0
2017-01-27 09:30:00,60.56,60.56,60.13,60.41,81385.0,48.849,48.849,48.5021,48.728,81385.0
2017-01-27 09:35:00,60.39,60.48,60.27,60.4,21864.0,48.7118,48.7844,48.615,48.7199,21864.0
2017-01-27 09:40:00,60.33,60.47,60.26,60.33,11499.0,48.6634,48.7764,48.607,48.6634,11499.0
2017-01-27 09:45:00,60.33,60.33,60.2,60.22,29931.0,48.6634,48.6634,48.5586,48.5747,29931.0
2017-01-27 09:50:00,60.23,60.28,60.17,60.21,35972.0,48.5828,48.6231,48.5344,48.5666,35972.0
2017-01-27 09:55:00,60.21,60.22,60.06,60.13,17442.0,48.5666,48.5747,48.4457,48.5021,17442.0
2017-01-27 10:00:00,60.15,60.37,60.14,60.37,74933.0,48.5182,48.6957,48.5102,48.6957,74933.0
2017-01-27 10:05:00,60.36,60.41,60.3,60.31,29316.0,48.6876,48.728,48.6392,48.6473,29316.0
2017-01-27 10:10:00,60.32,60.47,60.32,60.43,27261.0,48.6554,48.7764,48.6554,48.7441,27261.0
2017-01-27 10:15:00,60.45,60.48,60.4,60.43,63170.0,48.7602,48.7844,48.7199,48.7441,63170.0
2017-01-27 10:20:00,60.42,60.44,60.36,60.4,25962.0,48.736,48.7522,48.6876,48.7199,25962.0
2017-01-27 10:25:00,60.41,60.42,60.26,60.26,64343.0,48.728,48.736,48.607,48.607,64343.0
2017-01-27 10:30:00,60.27,60.35,60.23,60.28,25704.0,48.615,48.6796,48.5828,48.6231,25704.0
2017-01-27 10:35:00,60.27,60.33,60.24,60.28,40086.0,48.615,48.6634,48.5908,48.6231,40086.0
2017-01-27 10:40:00,60.27,60.3,60.23,60.26,18080.0,48.615,48.6392,48.5828,48.607,18080.0
2017-01-27 10:45:00,60.26,60.27,60.1,60.11,96790.0,48.607,48.615,48.4779,48.486,96790.0
2017-01-27 10:50:00,60.11,60.19,60.11,60.12,28984.0,48.486,48.5505,48.486,48.4941,28984.0
2017-01-27 10:55:00,60.11,60.11,60.01,60.02,70857.0,48.486,48.486,48.4053,48.4134,70857.0
2017-01-27 11:00:00,60.01,60.08,60.01,60.06,23317.0,48.4053,48.4618,48.4053,48.4457,23317.0
2017-01-27 11:05:00,60.06,60.12,60.04,60.1,17687.0,48.4457,48.4941,48.4295,48.4779,17687.0
2017-01-27 11:10:00,60.1,60.16,60.09,60.14,15089.0,48.4779,48.5263,48.4699,48.5102,15089.0
2017-01-27 11:15:00,60.15,60.18,60.1,60.18,9824.0,48.5182,48.5424,48.4779,48.5424,9824.0
2017-01-27 11:20:00,60.19,60.21,60.16,60.21,17089.0,48.5505,48.5666,48.5263,48.5666,17089.0
2017-01-27 11:25:00,60.22,60.26,60.21,60.24,22822.0,48.5747,48.607,48.5666,48.5908,22822.0
2017-01-27 11:30:00,60.23,60.23,60.19,60.23,8970.0,48.5828,48.5828,48.5505,48.5828,8970.0
2017-01-27 11:35:00,60.22,60.22,60.11,60.12,18547.0,48.5747,48.5747,48.486,48.4941,18547.0
2017-01-27 11:40:00,60.12,60.17,60.12,60.15,14772.0,48.4941,48.5344,48.4941,48.5182,14772.0
2017-01-27 11:45:00,60.15,60.17,60.07,60.11,36388.0,48.5182,48.5344,48.4537,48.486,36388.0
2017-01-27 11:50:00,60.11,60.15,60.1,60.15,9460.0,48.486,48.5182,48.4779,48.5182,9460.0
2017-01-27 11:55:00,60.15,60.27,60.14,60.25,15031.0,48.5182,48.615,48.5102,48.5989,15031.0
2017-01-27 12:00:00,60.25,60.26,60.22,60.24,11014.0,48.5989,48.607,48.5747,48.5908,11014.0
2017-01-27 12:05:00,60.24,60.24,60.2,60.2,8733.0,48.5908,48.5908,48.5586,48.5586,8733.0
2017-01-27 12:10:00,60.2,60.23,60.2,60.23,3679.0,48.5586,48.5828,48.5586,48.5828,3679.0
2017-01-27 12:15:00,60.23,60.35,60.23,60.34,36577.0,48.5828,48.6796,48.5828,48.6715,36577.0
2017-01-27 12:20:00,60.34,60.34,60.27,60.29,19888.0,48.6715,48.6715,48.615,48.6312,19888.0
2017-01-27 12:25:00,60.28,60.28,60.2,60.21,89213.0,48.6231,48.6231,48.5586,48.5666,89213.0
2017-01-27 12:30:00,60.22,60.28,60.2,60.25,9770.0,48.5747,48.6231,48.5586,48.5989,9770.0
2017-01-27 12:35:00,60.26,60.28,60.21,60.21,12085.0,48.607,48.6231,48.5666,48.5666,12085.0
2017-01-27 12:40:00,60.21,60.21,60.13,60.14,15303.0,48.5666,48.5666,48.5021,48.5102,15303.0
2017-01-27 12:45:00,60.14,60.22,60.14,60.21,31369.0,48.5102,48.5747,48.5102,48.5666,31369.0
2017-01-27 12:50:00,60.22,60.33,60.22,60.33,9038.0,48.5747,48.6634,48.5747,48.6634,9038.0
2017-01-27 12:55:00,60.34,60.34,60.3,60.31,6438.0,48.6715,48.6715,48.6392,48.6473,6438.0
2017-01-27 13:00:00,60.31,60.34,60.29,60.3,17092.0,48.6473,48.6715,48.6312,48.6392,17092.0
2017-01-27 13:05:00,60.3,60.34,60.28,60.34,16802.0,48.6392,48.6715,48.6231,48.6715,16802.0
2017-01-27 13:10:00,60.35,60.35,60.32,60.34,16140.0,48.6796,48.6796,48.6554,48.6715,16140.0
2017-01-27 13:15:00,60.35,60.36,60.3,60.35,26333.0,48.6796,48.6876,48.6392,48.6796,26333.0
2017-01-27 13:20:00,60.34,60.36,60.33,60.34,6613.0,48.6715,48.6876,48.6634,48.6715,6613.0
2017-01-27 13:25:00,60.35,60.37,60.34,60.37,14958.0,48.6796,48.6957,48.6715,48.6957,14958.0
2017-01-27 13:30:00,60.38,60.39,60.33,60.35,8800.0,48.7038,48.7118,48.6634,48.6796,8800.0
2017-01-27 13:35:00,60.35,60.35,60.31,60.31,9463.0,48.6796,48.6796,48.6473,48.6473,9463.0
2017-01-27 13:40:00,60.32,60.41,60.31,60.41,32461.0,48.6554,48.728,48.6473,48.728,32461.0
2017-01-27 13:45:00,60.4,60.41,60.39,60.41,30380.0,48.7199,48.728,48.7118,48.728,30380.0
2017-01-27 13:50:00,60.4,60.41,60.3,60.3,38869.0,48.7199,48.728,48.6392,48.6392,38869.0
2017-01-27 13:55:00,60.3,60.35,60.3,60.32,13698.0,48.6392,48.6796,48.6392,48.6554,13698.0
2017-01-27 14:00:00,60.31,60.37,60.3,60.36,19733.0,48.6473,48.6957,48.6392,48.6876,19733.0
2017-01-27 14:05:00,60.35,60.36,60.29,60.29,33859.0,48.6796,48.6876,48.6312,48.6312,33859.0
2017-01-27 14:10:00,60.29,60.35,60.27,60.32,30727.0,48.6312,48.6796,48.615,48.6554,30727.0
2017-01-27 14:15:00,60.32,60.36,60.31,60.35,18743.0,48.6554,48.6876,48.6473,48.6796,18743.0
2017-01-27 14:20:00,60.34,60.38,60.33,60.37,42638.0,48.6715,48.7038,48.6634,48.6957,42638.0
2017-01-27 14:25:00,60.38,60.4,60.34,60.35,54230.0,48.7038,48.7199,48.6715,48.6796,54230.0
2017-01-27 14:30:00,60.35,60.38,60.35,60.38,11059.0,48.6796,48.7038,48.6796,48.7038,11059.0
2017-01-27 14:35:00,60.38,60.38,60.32,60.32,26332.0,48.7038,48.7038,48.6554,48.6554,26332.0
2017-01-27 14:40:00,60.33,60.38,60.32,60.35,22573.0,48.6634,48.7038,48.6554,48.6796,22573.0
2017-01-27 14:45:00,60.35,60.39,60.34,60.38,21264.0,48.6796,48.7118,48.6715,48.7038,21264.0
2017-01-27 14:50:00,60.38,60.39,60.34,60.36,16694.0,48.7038,48.7118,48.6715,48.6876,16694.0
2017-01-27 14:55:00,60.36,60.37,60.27,60.28,133956.0,48.6876,48.6957,48.615,48.6231,133956.0
2017-01-27 15:00:00,60.28,60.31,60.24,60.28,50867.0,48.6231,48.6473,48.5908,48.6231,50867.0
2017-01-27 15:05:00,60.29,60.29,60.25,60.26,35953.0,48.6312,48.6312,48.5989,48.607,35953.0
2017-01-27 15:10:00,60.26,60.28,60.23,60.28,30382.0,48.607,48.6231,48.5828,48.6231,30382.0
2017-01-27 15:15:00,60.28,60.3,60.25,60.3,60479.0,48.6231,48.6392,48.5989,48.6392,60479.0
2017-01-27 15:20:00,60.3,60.3,60.26,60.3,52064.0,48.6392,48.6392,48.607,48.6392,52064.0
2017-01-27 15:25:00,60.3,60.3,60.23,60.24,50513.0,48.6392,48.6392,48.5828,48.5908,50513.0
2017-01-27 15:30:00,60.24,60.26,60.19,60.19,145084.0,48.5908,48.607,48.5505,48.5505,145084.0
2017-01-27 15:35:00,60.19,60.2,60.16,60.18,40653.0,48.5505,48.5586,48.5263,48.5424,40653.0
2017-01-27 15:40:00,60.18,60.2,60.14,60.14,24894.0,48.5424,48.5586,48.5102,48.5102,24894.0
2017-01-27 15:45:00,60.14,60.16,60.12,60.15,95141.0,48.5102,48.5263,48.4941,48.5182,95141.0
2017-01-27 15:50:00,60.15,60.18,60.15,60.16,49154.0,48.5182,48.5424,48.5182,48.5263,49154.0
2017-01-27 15:55:00,60.17,60.24,60.13,60.14,238457.0,48.5344,48.5908,48.5021,48.5102,238457.0
2017-01-30 09:30:00,60.1,60.11,59.09,59.66,95381.0,48.4779,48.486,47.6632,48.123,95381.0
2017-01-30 09:35:00,59.59,59.78,59.51,59.73,15802.0,48.0665,48.2198,48.002,48.1795,15802.0
2017-01-30 09:40:00,59.75,59.79,59.46,59.46,30615.0,48.1956,48.2279,47.9617,47.9617,30615.0
2017-01-30 09:45:00,59.48,59.54,59.35,59.43,56872.0,47.9778,48.0262,47.873,47.9375,56872.0
2017-01-30 09:50:00,59.45,59.51,59.4,59.5,58935.0,47.9536,48.002,47.9133,47.9939,58935.0
2017-01-30 09:55:00,59.51,59.61,59.5,59.53,28273.0,48.002,48.0827,47.9939,48.0181,28273.0
2017-01-30 10:00:00,59.51,59.55,59.44,59.47,46420.0,48.002,48.0343,47.9455,47.9697,46420.0
2017-01-30 10:05:00,59.47,59.5,59.31,59.33,56120.0,47.9697,47.9939,47.8407,47.8568,56120.0
2017-01-30 10:10:00,59.33,59.36,59.2,59.26,47568.0,47.8568,47.881,47.752,47.8004,47568.0
2017-01-30 10:15:00,59.29,59.3,59.1,59.1,56596.0,47.8246,47.8326,47.6713,47.6713,56596.0
2017-01-30 10:20:00,59.11,59.18,59.04,59.16,56888.0,47.6794,47.7358,47.6229,47.7197,56888.0
2017-01-30 10:25:00,59.16,59.21,59.13,59.17,40538.0,47.7197,47.76,47.6955,47.7278,40538.0
2017-01-30 10:30:00,59.17,59.2,59.1,59.1,45859.0,47.7278,47.752,47.6713,47.6713,45859.0
2017-01-30 10:35:00,59.11,59.12,58.96,58.97,56813.0,47.6794,47.6874,47.5584,47.5664,56813.0
2017-01-30 10:40:00,58.98,59.03,58.92,58.94,45818.0,47.5745,47.6148,47.5261,47.5422,45818.0
2017-01-30 10:45:00,58.94,58.95,58.8,58.84,54441.0,47.5422,47.5503,47.4293,47.4616,54441.0
2017-01-30 10:50:00,58.85,58.9,58.78,58.78,30871.0,47.4696,47.51,47.4132,47.4132,30871.0
2017-01-30 10:55:00,58.78,58.86,58.73,58.82,33823.0,47.4132,47.4777,47.3728,47.4454,33823.0
2017-01-30 11:00:00,58.82,58.96,58.81,58.93,24053.0,47.4454,47.5584,47.4374,47.5342,24053.0
2017-01-30 11:05:00,58.93,59.0,58.92,58.97,27536.0,47.5342,47.5906,47.5261,47.5664,27536.0
2017-01-30 11:10:00,58.98,59.06,58.97,59.02,43332.0,47.5745,47.639,47.5664,47.6068,43332.0
2017-01-30 11:15:00,59.02,59.05,58.98,59.04,39532.0,47.6068,47.631,47.5745,47.6229,39532.0
2017-01-30 11:20:00,59.05,59.08,58.98,58.98,53772.0,47.631,47.6552,47.5745,47.5745,53772.0
2017-01-30 11:25:00,58.99,59.01,58.89,58.89,60289.0,47.5826,47.5987,47.5019,47.5019,60289.0
2017-01-30 11:30:00,58.89,58.92,58.83,58.91,61796.0,47.5019,47.5261,47.4535,47.518,61796.0
2017-01-30 11:35:00,58.91,58.98,58.87,58.94,92501.0,47.518,47.5745,47.4858,47.5422,92501.0
2017-01-30 11:40:00,58.94,59.01,58.88,58.94,111608.0,47.5422,47.5987,47.4938,47.5422,111608.0
2017-01-30 11:45:00,58.94,59.11,58.93,59.05,55054.0,47.5422,47.6794,47.5342,47.631,55054.0
2017-01-30 11:50:00,59.05,59.07,58.98,59.0,60366.0,47.631,47.6471,47.5745,47.5906,60366.0
2017-01-30 11:55:00,59.0,59.04,58.96,59.03,88551.0,47.5906,47.6229,47.5584,47.6148,88551.0
2017-01-30 12:00:00,59.03,59.08,59.01,59.03,38419.0,47.6148,47.6552,47.5987,47.6148,38419.0
2017-01-30 12:05:00,59.03,59.09,59.01,59.02,60420.0,47.6148,47.6632,47.5987,47.6068,60420.0
2017-01-30 12:10:00,59.02,59.06,58.96,59.04,49603.0,47.6068,47.639,47.5584,47.6229,49603.0
2017-01-30 12:15:00,59.04,59.08,59.0,59.08,47143.0,47.6229,47.6552,47.5906,47.6552,47143.0
2017-01-30 12:20:00,59.09,59.14,59.09,59.09,37603.0,47.6632,47.7036,47.6632,47.6632,37603.0
2017-01-30 12:25:00,59.1,59.11,58.99,59.0,78290.0,47.6713,47.6794,47.5826,47.5906,78290.0
2017-01-30 12:30:00,59.01,59.02,58.91,58.95,24215.0,47.5987,47.6068,47.518,47.5503,24215.0
2017-01-30 12:35:00,58.94,58.99,58.92,58.98,21349.0,47.5422,47.5826,47.5261,47.5745,21349.0
2017-01-30 12:40:00,58.98,59.02,58.96,58.96,25033.0,47.5745,47.6068,47.5584,47.5584,25033.0
2017-01-30 12:45:00,58.96,59.03,58.96,59.0,27263.0,47.5584,47.6148,47.5584,47.5906,27263.0
2017-01-30 12:50:00,59.01,59.03,58.96,58.98,54940.0,47.5987,47.6148,47.5584,47.5745,54940.0
2017-01-30 12:55:00,58.99,59.01,58.93,58.99,32861.0,47.5826,47.5987,47.5342,47.5826,32861.0
2017-01-30 13:00:00,58.98,59.03,58.97,59.0,25679.0,47.5745,47.6148,47.5664,47.5906,25679.0
2017-01-30 13:05:00,59.0,59.01,58.94,58.96,77535.0,47.5906,47.5987,47.5422,47.5584,77535.0
2017-01-30 13:10:00,58.95,58.96,58.9,58.9,134468.0,47.5503,47.5584,47.51,47.51,134468.0
2017-01-30 13:15:00,58.91,58.94,58.89,58.93,45011.0,47.518,47.5422,47.5019,47.5342,45011.0
2017-01-30 13:20:00,58.92,59.03,58.92,58.99,28018.0,47.5261,47.6148,47.5261,47.5826,28018.0
2017-01-30 13:25:00,58.98,59.13,58.97,59.1,18085.0,47.5745,47.6955,47.5664,47.6713,18085.0
2017-01-30 13:30:00,59.1,59.12,59.05,59.06,18484.0,47.6713,47.6874,47.631,47.639,18484.0
2017-01-30 13:35:00,59.07,59.08,58.98,59.02,41234.0,47.6471,47.6552,47.5745,47.6068,41234.0
2017-01-30 13:40:00,59.03,59.05,58.98,58.98,48106.0,47.6148,47.631,47.5745,47.5745,48106.0
2017-01-30 13:45:00,58.98,59.01,58.97,58.98,16156.0,47.5745,47.5987,47.5664,47.5745,16156.0
2017-01-30 13:50:00,58.98,58.99,58.92,58.99,30817.0,47.5745,47.5826,47.5261,47.5826,30817.0
2017-01-30 13:55:00,59.0,59.04,58.94,59.02,35484.0,47.5906,47.6229,47.5422,47.6068,35484.0
2017-01-30 14:00:00,59.01,59.04,58.98,59.0,60496.0,47.5987,47.6229,47.5745,47.5906,60496.0
2017-01-30 14:05:00,59.01,59.05,58.99,59.02,78187.0,47.5987,47.631,47.5826,47.6068,78187.0
2017-01-30 14:10:00,59.03,59.07,58.99,59.07,32859.0,47.6148,47.6471,47.5826,47.6471,32859.0
2017-01-30 14:15:00,59.07,59.07,59.0,59.03,37928.0,47.6471,47.6471,47.5906,47.6148,37928.0
2017-01-30 14:20:00,59.03,59.09,59.01,59.08,43048.0,47.6148,47.6632,47.5987,47.6552,43048.0
2017-01-30 14:25:00,59.08,59.2,59.07,59.18,12496.0,47.6552,47.752,47.6471,47.7358,12496.0
2017-01-30 14:30:00,59.2,59.26,59.17,59.25,24569.0,47.752,47.8004,47.7278,47.7923,24569.0
2017-01-30 14:35:00,59.26,59.3,59.22,59.29,27166.0,47.8004,47.8326,47.7681,47.8246,27166.0
2017-01-30 14:40:00,59.29,59.36,59.29,59.34,34987.0,47.8246,47.881,47.8246,47.8649,34987.0
2017-01-30 14:45:00,59.35,59.39,59.31,59.33,34134.0,47.873,47.9052,47.8407,47.8568,34134.0
2017-01-30 14:50:00,59.33,59.42,59.33,59.4,50504.0,47.8568,47.9294,47.8568,47.9133,50504.0
2017-01-30 14:55:00,59.4,59.42,59.36,59.39,32446.0,47.9133,47.9294,47.881,47.9052,32446.0
2017-01-30 15:00:00,59.39,59.4,59.23,59.24,64199.0,47.9052,47.9133,47.7762,47.7842,64199.0
2017-01-30 15:05:00,59.25,59.29,59.24,59.24,35023.0,47.7923,47.8246,47.7842,47.7842,35023.0
2017-01-30 15:10:00,59.23,59.28,59.23,59.24,46259.0,47.7762,47.8165,47.7762,47.7842,46259.0
2017-01-30 15:15:00,59.23,59.26,59.2,59.25,39596.0,47.7762,47.8004,47.752,47.7923,39596.0
2017-01-30 15:20:00,59.25,59.27,59.21,59.21,46044.0,47.7923,47.8084,47.76,47.76,46044.0
2017-01-30 15:25:00,59.21,59.22,59.18,59.19,85474.0,47.76,47.7681,47.7358,47.7439,85474.0
2017-01-30 15:30:00,59.19,59.24,59.17,59.22,115791.0,47.7439,47.7842,47.7278,47.7681,115791.0
2017-01-30 15:35:00,59.21,59.23,59.2,59.21,89077.0,47.76,47.7762,47.752,47.76,89077.0
2017-01-30 15:40:00,59.21,59.25,59.16,59.24,120388.0,47.76,47.7923,47.7197,47.7842,120388.0
2017-01-30 15:45:00,59.25,59.29,59.19,59.23,139622.0,47.7923,47.8246,47.7439,47.7762,139622.0
2017-01-30 15:50:00,59.22,59.25,59.19,59.2,214030.0,47.7681,47.7923,47.7439,47.752,214030.0
2017-01-30 15:55:00,59.2,59.24,59.13,59.13,537310.0,47.752,47.7842,47.6955,47.6955,537310.0
2017-01-31 09:30:00,59.08,59.1,58.87,58.9,60851.0,47.6552,47.6713,47.4858,47.51,60851.0
2017-01-31 09:35:00,58.93,59.01,58.89,58.93,21450.0,47.5342,47.5987,47.5019,47.5342,21450.0
2017-01-31 09:40:00,58.91,59.0,58.83,58.96,22091.0,47.518,47.5906,47.4535,47.5584,22091.0
2017-01-31 09:45:00,59.0,59.0,58.76,58.79,26829.0,47.5906,47.5906,47.397,47.4212,26829.0
2017-01-31 09:50:00,58.78,58.79,58.67,58.7,38871.0,47.4132,47.4212,47.3244,47.3486,38871.0
2017-01-31 09:55:00,58.7,58.73,58.6,58.64,19553.0,47.3486,47.3728,47.268,47.3003,19553.0
2017-01-31 10:00:00,58.66,58.66,58.26,58.28,80882.0,47.3164,47.3164,46.9937,47.0099,80882.0
2017-01-31 10:05:00,58.28,58.54,58.28,58.51,62763.0,47.0099,47.2196,47.0099,47.1954,62763.0
2017-01-31 10:10:00,58.5,58.56,58.49,58.5,17826.0,47.1873,47.2357,47.1793,47.1873,17826.0
2017-01-31 10:15:00,58.49,58.56,58.49,58.56,21193.0,47.1793,47.2357,47.1793,47.2357,21193.0
2017-01-31 10:20:00,58.56,58.63,58.56,58.59,36954.0,47.2357,47.2922,47.2357,47.2599,36954.0
2017-01-31 10:25:00,58.59,58.63,58.46,58.47,50667.0,47.2599,47.2922,47.1551,47.1631,50667.0
2017-01-31 10:30:00,58.48,58.53,58.47,58.5,36508.0,47.1712,47.2115,47.1631,47.1873,36508.0
2017-01-31 10:35:00,58.5,58.52,58.44,58.46,34943.0,47.1873,47.2035,47.1389,47.1551,34943.0
2017-01-31 10:40:00,58.46,58.46,58.39,58.4,22566.0,47.1551,47.1551,47.0986,47.1067,22566.0
2017-01-31 10:45:00,58.4,58.52,58.4,58.41,33801.0,47.1067,47.2035,47.1067,47.1147,33801.0
2017-01-31 10:50:00,58.41,58.47,58.39,58.46,27267.0,47.1147,47.1631,47.0986,47.1551,27267.0
2017-01-31 10:55:00,58.48,58.52,58.45,58.5,29013.0,47.1712,47.2035,47.147,47.1873,29013.0
2017-01-31 11:00:00,58.5,58.55,58.48,58.5,25680.0,47.1873,47.2277,47.1712,47.1873,25680.0
2017-01-31 11:05:00,58.5,58.54,58.44,58.47,28859.0,47.1873,47.2196,47.1389,47.1631,28859.0
2017-01-31 11:10:00,58.47,58.52,58.47,58.49,45068.0,47.1631,47.2035,47.1631,47.1793,45068.0
2017-01-31 11:15:00,58.49,58.54,58.48,58.5,133774.0,47.1793,47.2196,47.1712,47.1873,133774.0
2017-01-31 11:20:00,58.51,58.55,58.5,58.52,68751.0,47.1954,47.2277,47.1873,47.2035,68751.0
2017-01-31 11:25:00,58.51,58.54,58.45,58.47,42495.0,47.1954,47.2196,47.147,47.1631,42495.0
2017-01-31 11:30:00,58.47,58.52,58.36,58.38,22076.0,47.1631,47.2035,47.0744,47.0905,22076.0
2017-01-31 11:35:00,58.38,58.41,58.3,58.39,24170.0,47.0905,47.1147,47.026,47.0986,24170.0
2017-01-31 11:40:00,58.38,58.4,58.31,58.33,41707.0,47.0905,47.1067,47.0341,47.0502,41707.0
2017-01-31 11:45:00,58.32,58.34,58.23,58.25,32878.0,47.0421,47.0583,46.9695,46.9857,32878.0
2017-01-31 11:50:00,58.25,58.33,58.25,58.32,29721.0,46.9857,47.0502,46.9857,47.0421,29721.0
2017-01-31 11:55:00,58.32,58.34,58.28,58.32,28608.0,47.0421,47.0583,47.0099,47.0421,28608.0
2017-01-31 12:00:00,58.33,58.45,58.32,58.43,20485.0,47.0502,47.147,47.0421,47.1309,20485.0
2017-01-31 12:05:00,58.43,58.54,58.43,58.54,14507.0,47.1309,47.2196,47.1309,47.2196,14507.0
2017-01-31 12:10:00,58.53,58.53,58.48,58.5,33379.0,47.2115,47.2115,47.1712,47.1873,33379.0
2017-01-31 12:15:00,58.5,58.53,58.47,58.5,62602.0,47.1873,47.2115,47.1631,47.1873,62602.0
2017-01-31 12:20:00,58.51,58.52,58.5,58.51,15831.0,47.1954,47.2035,47.1873,47.1954,15831.0
2017-01-31 12:25:00,58.51,58.56,58.46,58.54,32806.0,47.1954,47.2357,47.1551,47.2196,32806.0
2017-01-31 12:30:00,58.54,58.55,58.49,58.55,17289.0,47.2196,47.2277,47.1793,47.2277,17289.0
2017-01-31 12:35:00,58.55,58.56,58.5,58.52,26146.0,47.2277,47.2357,47.1873,47.2035,26146.0
2017-01-31 12:40:00,58.52,58.56,58.5,58.54,33585.0,47.2035,47.2357,47.1873,47.2196,33585.0
2017-01-31 12:45:00,58.54,58.57,58.51,58.53,20705.0,47.2196,47.2438,47.1954,47.2115,20705.0
2017-01-31 12:50:00,58.53,58.57,58.49,58.5,19658.0,47.2115,47.2438,47.1793,47.1873,19658.0
2017-01-31 12:55:00,58.5,58.5,58.47,58.48,14340.0,47.1873,47.1873,47.1631,47.1712,14340.0
2017-01-31 13:00:00,58.47,58.48,58.37,58.38,18344.0,47.1631,47.1712,47.0825,47.0905,18344.0
2017-01-31 13:05:00,58.39,58.42,58.38,58.42,15295.0,47.0986,47.1228,47.0905,47.1228,15295.0
2017-01-31 13:10:00,58.42,58.42,58.32,58.37,40980.0,47.1228,47.1228,47.0421,47.0825,40980.0
2017-01-31 13:15:00,58.36,58.43,58.35,58.43,12532.0,47.0744,47.1309,47.0663,47.1309,12532.0
2017-01-31 13:20:00,58.43,58.52,58.4,58.49,17528.0,47.1309,47.2035,47.1067,47.1793,17528.0
2017-01-31 13:25:00,58.49,58.51,58.46,58.49,19282.0,47.1793,47.1954,47.1551,47.1793,19282.0
2017-01-31 13:30:00,58.49,58.52,58.47,58.49,31188.0,47.1793,47.2035,47.1631,47.1793,31188.0
2017-01-31 13:35:00,58.49,58.51,58.47,58.48,21480.0,47.1793,47.1954,47.1631,47.1712,21480.0
2017-01-31 13:40:00,58.48,58.49,58.44,58.46,19323.0,47.1712,47.1793,47.1389,47.1551,19323.0
2017-01-31 13:45:00,58.47,58.51,58.4,58.41,24395.0,47.1631,47.1954,47.1067,47.1147,24395.0
2017-01-31 13:50:00,58.41,58.44,58.39,58.43,22633.0,47.1147,47.1389,47.0986,47.1309,22633.0
2017-01-31 13:55:00,58.44,58.45,58.37,58.41,34885.0,47.1389,47.147,47.0825,47.1147,34885.0
2017-01-31 14:00:00,58.42,58.46,58.4,58.42,49357.0,47.1228,47.1551,47.1067,47.1228,49357.0
2017-01-31 14:05:00,58.41,58.43,58.36,58.37,21187.0,47.1147,47.1309,47.0744,47.0825,21187.0
2017-01-31 14:10:00,58.36,58.41,58.36,58.4,25462.0,47.0744,47.1147,47.0744,47.1067,25462.0
2017-01-31 14:15:00,58.41,58.44,58.39,58.42,21287.0,47.1147,47.1389,47.0986,47.1228,21287.0
2017-01-31 14:20:00,58.43,58.46,58.43,58.45,29301.0,47.1309,47.1551,47.1309,47.147,29301.0
2017-01-31 14:25:00,58.45,58.47,58.42,58.46,45781.0,47.147,47.1631,47.1228,47.1551,45781.0
2017-01-31 14:30:00,58.45,58.47,58.43,58.44,26766.0,47.147,47.1631,47.1309,47.1389,26766.0
2017-01-31 14:35:00,58.45,58.52,58.44,58.51,45061.0,47.147,47.2035,47.1389,47.1954,45061.0
2017-01-31 14:40:00,58.52,58.56,58.5,58.51,52988.0,47.2035,47.2357,47.1873,47.1954,52988.0
2017-01-31 14:45:00,58.51,58.54,58.5,58.52,50089.0,47.1954,47.2196,47.1873,47.2035,50089.0
2017-01-31 14:50:00,58.52,58.56,58.49,58.55,47732.0,47.2035,47.2357,47.1793,47.2277,47732.0
2017-01-31 14:55:00,58.55,58.57,58.53,58.56,39353.0,47.2277,47.2438,47.2115,47.2357,39353.0
2017-01-31 15:00:00,58.56,58.59,58.55,58.58,70907.0,47.2357,47.2599,47.2277,47.2519,70907.0
2017-01-31 15:05:00,58.58,58.61,58.57,58.6,28735.0,47.2519,47.2761,47.2438,47.268,28735.0
2017-01-31 15:10:00,58.6,58.63,58.58,58.62,53196.0,47.268,47.2922,47.2519,47.2841,53196.0
2017-01-31 15:15:00,58.62,58.64,58.58,58.6,61660.0,47.2841,47.3003,47.2519,47.268,61660.0
2017-01-31 15:20:00,58.6,58.65,58.6,58.62,62172.0,47.268,47.3083,47.268,47.2841,62172.0
2017-01-31 15:25:00,58.62,58.66,58.59,58.6,61724.0,47.2841,47.3164,47.2599,47.268,61724.0
2017-01-31 15:30:00,58.6,58.63,58.59,58.6,94023.0,47.268,47.2922,47.2599,47.268,94023.0
2017-01-31 15:35:00,58.6,58.63,58.6,58.61,91948.0,47.268,47.2922,47.268,47.2761,91948.0
2017-01-31 15:40:00,58.61,58.7,58.61,58.69,128383.0,47.2761,47.3486,47.2761,47.3406,128383.0
2017-01-31 15:45:00,58.69,58.72,58.63,58.63,182467.0,47.3406,47.3648,47.2922,47.2922,182467.0
2017-01-31 15:50:00,58.63,58.65,58.59,58.59,141184.0,47.2922,47.3083,47.2599,47.2599,141184.0
2017-01-31 15:55:00,58.6,58.67,58.58,58.64,382122.0,47.268,47.3244,47.2519,47.3003,382122.0
2017-02-01 09:30:00,58.5,58.93,58.5,58.93,139635.0,47.1873,47.5342,47.1873,47.5342,139635.0
2017-02-01 09:35:00,58.98,59.1,58.93,59.05,32230.0,47.5745,47.6713,47.5342,47.631,32230.0
2017-02-01 09:40:00,59.04,59.09,58.87,58.91,44741.0,47.6229,47.6632,47.4858,47.518,44741.0
2017-02-01 09:45:00,58.87,59.0,58.85,59.0,14865.0,47.4858,47.5906,47.4696,47.5906,14865.0
2017-02-01 09:50:00,58.99,59.04,58.96,59.02,23475.0,47.5826,47.6229,47.5584,47.6068,23475.0
2017-02-01 09:55:00,59.02,59.02,58.74,58.74,57064.0,47.6068,47.6068,47.3809,47.3809,57064.0
2017-02-01 10:00:00,58.77,58.96,58.76,58.94,44538.0,47.4051,47.5584,47.397,47.5422,44538.0
2017-02-01 10:05:00,58.95,58.96,58.78,58.79,36241.0,47.5503,47.5584,47.4132,47.4212,36241.0
2017-02-01 10:10:00,58.79,58.82,58.66,58.66,26045.0,47.4212,47.4454,47.3164,47.3164,26045.0
2017-02-01 10:15:00,58.67,58.79,58.66,58.67,20392.0,47.3244,47.4212,47.3164,47.3244,20392.0
2017-02-01 10:20:00,58.7,58.75,58.64,58.64,13646.0,47.3486,47.389,47.3003,47.3003,13646.0
2017-02-01 10:25:00,58.64,58.66,58.6,58.65,18711.0,47.3003,47.3164,47.268,47.3083,18711.0
2017-02-01 10:30:00,58.64,58.82,58.63,58.76,25068.0,47.3003,47.4454,47.2922,47.397,25068.0
2017-02-01 10:35:00,58.76,58.77,58.49,58.53,29671.0,47.397,47.4051,47.1793,47.2115,29671.0
2017-02-01 10:40:00,58.54,58.68,58.53,58.67,24015.0,47.2196,47.3325,47.2115,47.3244,24015.0
2017-02-01 10:45:00,58.68,58.68,58.6,58.68,19904.0,47.3325,47.3325,47.268,47.3325,19904.0
2017-02-01 10:50:00,58.69,58.7,58.6,58.62,32382.0,47.3406,47.3486,47.268,47.2841,32382.0
2017-02-01 10:55:00,58.62,58.7,58.6,58.62,33570.0,47.2841,47.3486,47.268,47.2841,33570.0
2017-02-01 11:00:00,58.63,58.69,58.62,58.65,29503.0,47.2922,47.3406,47.2841,47.3083,29503.0
2017-02-01 11:05:00,58.64,58.7,58.6,58.67,24546.0,47.3003,47.3486,47.268,47.3244,24546.0
2017-02-01 11:10:00,58.66,58.69,58.6,58.65,21211.0,47.3164,47.3406,47.268,47.3083,21211.0
2017-02-01 11:15:00,58.65,58.65,58.57,58.58,24803.0,47.3083,47.3083,47.2438,47.2519,24803.0
2017-02-01 11:20:00,58.57,58.58,58.53,58.57,17653.0,47.2438,47.2519,47.2115,47.2438,17653.0
2017-02-01 11:25:00,58.57,58.62,58.52,58.53,104568.0,47.2438,47.2841,47.2035,47.2115,104568.0
2017-02-01 11:30:00,58.53,58.63,58.51,58.56,20279.0,47.2115,47.2922,47.1954,47.2357,20279.0
2017-02-01 11:35:00,58.56,58.56,58.47,58.52,19241.0,47.2357,47.2357,47.1631,47.2035,19241.0
2017-02-01 11:40:00,58.52,58.62,58.52,58.59,28170.0,47.2035,47.2841,47.2035,47.2599,28170.0
2017-02-01 11:45:00,58.59,58.62,58.42,58.43,23956.0,47.2599,47.2841,47.1228,47.1309,23956.0
2017-02-01 11:50:00,58.45,58.49,58.37,58.47,20805.0,47.147,47.1793,47.0825,47.1631,20805.0
2017-02-01 11:55:00,58.47,58.56,58.43,58.56,15869.0,47.1631,47.2357,47.1309,47.2357,15869.0
2017-02-01 12:00:00,58.57,58.59,58.55,58.57,15804.0,47.2438,47.2599,47.2277,47.2438,15804.0
2017-02-01 12:05:00,58.58,58.6,58.55,58.56,41767.0,47.2519,47.268,47.2277,47.2357,41767.0
2017-02-01 12:10:00,58.57,58.6,58.56,58.57,18338.0,47.2438,47.268,47.2357,47.2438,18338.0
2017-02-01 12:15:00,58.57,58.59,58.52,58.55,27052.0,47.2438,47.2599,47.2035,47.2277,27052.0
2017-02-01 12:20:00,58.55,58.6,58.5,58.53,22698.0,47.2277,47.268,47.1873,47.2115,22698.0
2017-02-01 12:25:00,58.54,58.6,58.51,58.6,17906.0,47.2196,47.268,47.1954,47.268,17906.0
2017-02-01 12:30:00,58.6,58.66,58.57,58.6,30225.0,47.268,47.3164,47.2438,47.268,30225.0
2017-02-01 12:35:00,58.59,58.6,58.56,58.59,20440.0,47.2599,47.268,47.2357,47.2599,20440.0
2017-02-01 12:40:00,58.59,58.61,58.58,58.59,20005.0,47.2599,47.2761,47.2519,47.2599,20005.0
2017-02-01 12:45:00,58.59,58.62,58.57,58.6,9845.0,47.2599,47.2841,47.2438,47.268,9845.0
2017-02-01 12:50:00,58.6,58.6,58.53,58.53,16097.0,47.268,47.268,47.2115,47.2115,16097.0
2017-02-01 12:55:00,58.53,58.57,58.52,58.53,14877.0,47.2115,47.2438,47.2035,47.2115,14877.0
2017-02-01 13:00:00,58.54,58.58,58.52,58.58,15313.0,47.2196,47.2519,47.2035,47.2519,15313.0
2017-02-01 13:05:00,58.59,58.62,58.58,58.61,15183.0,47.2599,47.2841,47.2519,47.2761,15183.0
2017-02-01 13:10:00,58.6,58.61,58.54,58.6,12083.0,47.268,47.2761,47.2196,47.268,12083.0
2017-02-01 13:15:00,58.61,58.64,58.59,58.6,13705.0,47.2761,47.3003,47.2599,47.268,13705.0
2017-02-01 13:20:00,58.61,58.62,58.57,58.58,14494.0,47.2761,47.2841,47.2438,47.2519,14494.0
2017-02-01 13:25:00,58.59,58.6,58.54,58.54,16294.0,47.2599,47.268,47.2196,47.2196,16294.0
2017-02-01 13:30:00,58.54,58.58,58.51,58.51,14044.0,47.2196,47.2519,47.1954,47.1954,14044.0
2017-02-01 13:35:00,58.52,58.59,58.52,58.56,18128.0,47.2035,47.2599,47.2035,47.2357,18128.0
2017-02-01 13:40:00,58.56,58.62,58.56,58.61,18435.0,47.2357,47.2841,47.2357,47.2761,18435.0
2017-02-01 13:45:00,58.61,58.63,58.59,58.61,12970.0,47.2761,47.2922,47.2599,47.2761,12970.0
2017-02-01 13:50:00,58.61,58.63,58.56,58.57,17039.0,47.2761,47.2922,47.2357,47.2438,17039.0
2017-02-01 13:55:00,58.57,58.6,58.49,58.6,25568.0,47.2438,47.268,47.1793,47.268,25568.0
2017-02-01 14:00:00,58.58,58.7,58.44,58.5,30367.0,47.2519,47.3486,47.1389,47.1873,30367.0
2017-02-01 14:05:00,58.52,58.67,58.5,58.6,36795.0,47.2035,47.3244,47.1873,47.268,36795.0
2017-02-01 14:10:00,58.61,58.72,58.61,58.72,35089.0,47.2761,47.3648,47.2761,47.3648,35089.0
2017-02-01 14:15:00,58.71,58.77,58.64,58.76,22744.0,47.3567,47.4051,47.3003,47.397,22744.0
2017-02-01 14:20:00,58.76,58.79,58.69,58.77,17019.0,47.397,47.4212,47.3406,47.4051,17019.0
2017-02-01 14:25:00,58.77,58.84,58.77,58.82,19397.0,47.4051,47.4616,47.4051,47.4454,19397.0
2017-02-01 14:30:00,58.83,58.84,58.65,58.66,27294.0,47.4535,47.4616,47.3083,47.3164,27294.0
2017-02-01 14:35:00,58.66,58.74,58.65,58.71,21709.0,47.3164,47.3809,47.3083,47.3567,21709.0
2017-02-01 14:40:00,58.72,58.72,58.63,58.66,29446.0,47.3648,47.3648,47.2922,47.3164,29446.0
2017-02-01 14:45:00,58.66,58.66,58.6,58.64,23090.0,47.3164,47.3164,47.268,47.3003,23090.0
2017-02-01 14:50:00,58.63,58.63,58.54,58.57,28724.0,47.2922,47.2922,47.2196,47.2438,28724.0
2017-02-01 14:55:00,58.56,58.59,58.5,58.58,31826.0,47.2357,47.2599,47.1873,47.2519,31826.0
2017-02-01 15:00:00,58.59,58.65,58.57,58.65,25944.0,47.2599,47.3083,47.2438,47.3083,25944.0
2017-02-01 15:05:00,58.66,58.69,58.6,58.63,27333.0,47.3164,47.3406,47.268,47.2922,27333.0
2017-02-01 15:10:00,58.63,58.69,58.62,58.68,22700.0,47.2922,47.3406,47.2841,47.3325,22700.0
2017-02-01 15:15:00,58.68,58.74,58.67,58.69,32171.0,47.3325,47.3809,47.3244,47.3406,32171.0
2017-02-01 15:20:00,58.7,58.78,58.7,58.77,37964.0,47.3486,47.4132,47.3486,47.4051,37964.0
2017-02-01 15:25:00,58.77,58.85,58.75,58.83,44691.0,47.4051,47.4696,47.389,47.4535,44691.0
2017-02-01 15:30:00,58.83,58.85,58.79,58.85,33560.0,47.4535,47.4696,47.4212,47.4696,33560.0
2017-02-01 15:35:00,58.84,58.88,58.82,58.87,53029.0,47.4616,47.4938,47.4454,47.4858,53029.0
2017-02-01 15:40:00,58.87,58.95,58.86,58.93,71974.0,47.4858,47.5503,47.4777,47.5342,71974.0
2017-02-01 15:45:00,58.93,58.95,58.81,58.85,63784.0,47.5342,47.5503,47.4374,47.4696,63784.0
2017-02-01 15:50:00,58.84,58.86,58.79,58.82,61357.0,47.4616,47.4777,47.4212,47.4454,61357.0
2017-02-01 15:55:00,58.82,58.86,58.78,58.78,143681.0,47.4454,47.4777,47.4132,47.4132,143681.0
2017-02-02 09:30:00,58.61,58.89,58.46,58.62,211231.0,47.2761,47.5019,47.1551,47.2841,211231.0
2017-02-02 09:35:00,58.64,59.07,58.59,59.05,158704.0,47.3003,47.6471,47.2599,47.631,158704.0
2017-02-02 09:40:00,59.05,59.1,58.94,58.96,84896.0,47.631,47.6713,47.5422,47.5584,84896.0
2017-02-02 09:45:00,58.9,58.93,58.64,58.64,49956.0,47.51,47.5342,47.3003,47.3003,49956.0
2017-02-02 09:50:00,58.63,58.64,58.43,58.46,81450.0,47.2922,47.3003,47.1309,47.1551,81450.0
2017-02-02 09:55:00,58.47,58.61,58.42,58.54,122942.0,47.1631,47.2761,47.1228,47.2196,122942.0
2017-02-02 10:00:00,58.51,58.61,58.46,58.51,89721.0,47.1954,47.2761,47.1551,47.1954,89721.0
2017-02-02 10:05:00,58.52,58.6,58.47,58.6,72236.0,47.2035,47.268,47.1631,47.268,72236.0
2017-02-02 10:10:00,58.61,58.94,58.55,58.93,175166.0,47.2761,47.5422,47.2277,47.5342,175166.0
2017-02-02 10:15:00,58.94,59.03,58.9,59.01,75557.0,47.5422,47.6148,47.51,47.5987,75557.0
2017-02-02 10:20:00,58.99,59.07,58.87,58.87,48023.0,47.5826,47.6471,47.4858,47.4858,48023.0
2017-02-02 10:25:00,58.87,58.87,58.7,58.73,72580.0,47.4858,47.4858,47.3486,47.3728,72580.0
2017-02-02 10:30:00,58.73,58.75,58.64,58.66,69178.0,47.3728,47.389,47.3003,47.3164,69178.0
2017-02-02 10:35:00,58.66,58.75,58.65,58.73,86333.0,47.3164,47.389,47.3083,47.3728,86333.0
2017-02-02 10:40:00,58.74,58.95,58.72,58.94,73404.0,47.3809,47.5503,47.3648,47.5422,73404.0
2017-02-02 10:45:00,58.94,58.98,58.87,58.93,74435.0,47.5422,47.5745,47.4858,47.5342,74435.0
2017-02-02 10:50:00,58.93,58.99,58.89,58.98,62984.0,47.5342,47.5826,47.5019,47.5745,62984.0
2017-02-02 10:55:00,58.98,59.0,58.93,58.97,58939.0,47.5745,47.5906,47.5342,47.5664,58939.0
2017-02-02 11:00:00,58.99,59.12,58.98,59.06,106820.0,47.5826,47.6874,47.5745,47.639,106820.0
2017-02-02 11:05:00,59.05,59.09,58.97,58.97,72567.0,47.631,47.6632,47.5664,47.5664,72567.0
2017-02-02 11:10:00,58.97,58.98,58.85,58.85,46667.0,47.5664,47.5745,47.4696,47.4696,46667.0
2017-02-02 11:15:00,58.84,58.84,58.7,58.71,46941.0,47.4616,47.4616,47.3486,47.3567,46941.0
2017-02-02 11:20:00,58.71,58.75,58.66,58.7,104651.0,47.3567,47.389,47.3164,47.3486,104651.0
2017-02-02 11:25:00,58.7,58.76,58.69,58.7,41506.0,47.3486,47.397,47.3406,47.3486,41506.0
2017-02-02 11:30:00,58.7,58.79,58.67,58.76,68991.0,47.3486,47.4212,47.3244,47.397,68991.0
2017-02-02 11:35:00,58.75,58.82,58.69,58.8,70911.0,47.389,47.4454,47.3406,47.4293,70911.0
2017-02-02 11:40:00,58.79,58.87,58.72,58.73,46452.0,47.4212,47.4858,47.3648,47.3728,46452.0
2017-02-02 11:45:00,58.73,58.74,58.66,58.66,76131.0,47.3728,47.3809,47.3164,47.3164,76131.0
2017-02-02 11:50:00,58.66,58.74,58.65,58.71,94179.0,47.3164,47.3809,47.3083,47.3567,94179.0
2017-02-02 11:55:00,58.7,58.75,58.68,58.7,72909.0,47.3486,47.389,47.3325,47.3486,72909.0
2017-02-02 12:00:00,58.71,58.74,58.69,58.72,54003.0,47.3567,47.3809,47.3406,47.3648,54003.0
2017-02-02 12:05:00,58.72,58.73,58.69,58.7,29669.0,47.3648,47.3728,47.3406,47.3486,29669.0
2017-02-02 12:10:00,58.7,58.77,58.69,58.72,56681.0,47.3486,47.4051,47.3406,47.3648,56681.0
2017-02-02 12:15:00,58.72,58.76,58.7,58.74,38259.0,47.3648,47.397,47.3486,47.3809,38259.0
2017-02-02 12:20:00,58.74,58.77,58.71,58.73,25977.0,47.3809,47.4051,47.3567,47.3728,25977.0
2017-02-02 12:25:00,58.73,58.82,58.73,58.79,40571.0,47.3728,47.4454,47.3728,47.4212,40571.0
2017-02-02 12:30:00,58.78,58.83,58.75,58.82,46119.0,47.4132,47.4535,47.389,47.4454,46119.0
2017-02-02 12:35:00,58.82,58.82,58.74,58.78,38886.0,47.4454,47.4454,47.3809,47.4132,38886.0
2017-02-02 12:40:00,58.77,58.9,58.76,58.89,71746.0,47.4051,47.51,47.397,47.5019,71746.0
2017-02-02 12:45:00,58.9,58.95,58.88,58.91,45671.0,47.51,47.5503,47.4938,47.518,45671.0
2017-02-02 12:50:00,58.91,58.93,58.86,58.91,34056.0,47.518,47.5342,47.4777,47.518,34056.0
2017-02-02 12:55:00,58.9,58.97,58.89,58.97,40808.0,47.51,47.5664,47.5019,47.5664,40808.0
2017-02-02 13:00:00,58.96,58.98,58.93,58.97,41998.0,47.5584,47.5745,47.5342,47.5664,41998.0
2017-02-02 13:05:00,58.97,58.98,58.91,58.95,38645.0,47.5664,47.5745,47.518,47.5503,38645.0
2017-02-02 13:10:00,58.95,58.97,58.92,58.96,28091.0,47.5503,47.5664,47.5261,47.5584,28091.0
2017-02-02 13:15:00,58.95,59.02,58.93,58.98,68602.0,47.5503,47.6068,47.5342,47.5745,68602.0
2017-02-02 13:20:00,58.98,58.99,58.81,58.84,43112.0,47.5745,47.5826,47.4374,47.4616,43112.0
2017-02-02 13:25:00,58.83,58.83,58.74,58.77,24538.0,47.4535,47.4535,47.3809,47.4051,24538.0
2017-02-02 13:30:00,58.77,58.81,58.74,58.79,28644.0,47.4051,47.4374,47.3809,47.4212,28644.0
2017-02-02 13:35:00,58.79,58.8,58.74,58.8,31484.0,47.4212,47.4293,47.3809,47.4293,31484.0
2017-02-02 13:40:00,58.81,58.89,58.77,58.86,30148.0,47.4374,47.5019,47.4051,47.4777,30148.0
2017-02-02 13:45:00,58.87,58.95,58.81,58.87,27178.0,47.4858,47.5503,47.4374,47.4858,27178.0
2017-02-02 13:50:00,58.86,58.94,58.84,58.91,26281.0,47.4777,47.5422,47.4616,47.518,26281.0
2017-02-02 13:55:00,58.91,59.08,58.89,59.02,130062.0,47.518,47.6552,47.5019,47.6068,130062.0
2017-02-02 14:00:00,59.02,59.02,58.84,58.89,52847.0,47.6068,47.6068,47.4616,47.5019,52847.0
2017-02-02 14:05:00,58.88,58.88,58.83,58.86,25234.0,47.4938,47.4938,47.4535,47.4777,25234.0
2017-02-02 14:10:00,58.86,58.92,58.81,58.91,45270.0,47.4777,47.5261,47.4374,47.518,45270.0
2017-02-02 14:15:00,58.92,59.07,58.91,59.04,74161.0,47.5261,47.6471,47.518,47.6229,74161.0
2017-02-02 14:20:00,59.04,59.04,58.9,58.96,71838.0,47.6229,47.6229,47.51,47.5584,71838.0
2017-02-02 14:25:00,58.96,58.97,58.85,58.89,38254.0,47.5584,47.5664,47.4696,47.5019,38254.0
2017-02-02 14:30:00,58.88,58.97,58.86,58.96,60987.0,47.4938,47.5664,47.4777,47.5584,60987.0
2017-02-02 14:35:00,58.95,58.98,58.9,58.96,58608.0,47.5503,47.5745,47.51,47.5584,58608.0
2017-02-02 14:40:00,58.95,58.96,58.9,58.92,36231.0,47.5503,47.5584,47.51,47.5261,36231.0
2017-02-02 14:45:00,58.92,58.92,58.83,58.83,53471.0,47.5261,47.5261,47.4535,47.4535,53471.0
2017-02-02 14:50:00,58.83,58.85,58.78,58.83,46643.0,47.4535,47.4696,47.4132,47.4535,46643.0
2017-02-02 14:55:00,58.82,58.86,58.79,58.8,44342.0,47.4454,47.4777,47.4212,47.4293,44342.0
2017-02-02 15:00:00,58.79,58.86,58.77,58.81,96801.0,47.4212,47.4777,47.4051,47.4374,96801.0
2017-02-02 15:05:00,58.8,58.87,58.79,58.82,66132.0,47.4293,47.4858,47.4212,47.4454,66132.0
2017-02-02 15:10:00,58.82,58.89,58.81,58.84,70778.0,47.4454,47.5019,47.4374,47.4616,70778.0
2017-02-02 15:15:00,58.85,58.95,58.81,58.94,83904.0,47.4696,47.5503,47.4374,47.5422,83904.0
2017-02-02 15:20:00,58.94,58.97,58.9,58.9,59542.0,47.5422,47.5664,47.51,47.51,59542.0
2017-02-02 15:25:00,58.9,59.01,58.89,58.99,115704.0,47.51,47.5987,47.5019,47.5826,115704.0
2017-02-02 15:30:00,58.99,59.02,58.9,58.91,70930.0,47.5826,47.6068,47.51,47.518,70930.0
2017-02-02 15:35:00,58.9,58.91,58.78,58.8,146099.0,47.51,47.518,47.4132,47.4293,146099.0
2017-02-02 15:40:00,58.81,58.84,58.8,58.82,103841.0,47.4374,47.4616,47.4293,47.4454,103841.0
2017-02-02 15:45:00,58.83,58.89,58.82,58.87,125109.0,47.4535,47.5019,47.4454,47.4858,125109.0
2017-02-02 15:50:00,58.87,58.88,58.83,58.86,139112.0,47.4858,47.4938,47.4535,47.4777,139112.0
2017-02-02 15:55:00,58.85,58.89,58.84,58.89,207336.0,47.4696,47.5019,47.4616,47.5019,207336.0
2017-02-03 09:30:00,59.12,59.33,59.12,59.13,72650.0,47.6874,47.8568,47.6874,47.6955,72650.0
2017-02-03 09:35:00,59.11,59.16,58.94,59.0,21525.0,47.6794,47.7197,47.5422,47.5906,21525.0
2017-02-03 09:40:00,59.0,59.0,58.84,58.99,14021.0,47.5906,47.5906,47.4616,47.5826,14021.0
2017-02-03 09:45:00,58.98,59.16,58.97,59.1,27992.0,47.5745,47.7197,47.5664,47.6713,27992.0
2017-02-03 09:50:00,59.12,59.19,59.08,59.13,16974.0,47.6874,47.7439,47.6552,47.6955,16974.0
2017-02-03 09:55:00,59.11,59.18,59.08,59.1,31110.0,47.6794,47.7358,47.6552,47.6713,31110.0
2017-02-03 10:00:00,59.12,59.28,59.11,59.18,57806.0,47.6874,47.8165,47.6794,47.7358,57806.0
2017-02-03 10:05:00,59.18,59.33,59.18,59.26,17451.0,47.7358,47.8568,47.7358,47.8004,17451.0
2017-02-03 10:10:00,59.27,59.27,59.12,59.13,19278.0,47.8084,47.8084,47.6874,47.6955,19278.0
2017-02-03 10:15:00,59.14,59.27,59.14,59.23,40307.0,47.7036,47.8084,47.7036,47.7762,40307.0
2017-02-03 10:20:00,59.24,59.26,59.17,59.25,50628.0,47.7842,47.8004,47.7278,47.7923,50628.0
2017-02-03 10:25:00,59.24,59.33,59.23,59.23,20702.0,47.7842,47.8568,47.7762,47.7762,20702.0
2017-02-03 10:30:00,59.23,59.28,59.18,59.18,67858.0,47.7762,47.8165,47.7358,47.7358,67858.0
2017-02-03 10:35:00,59.17,59.28,59.17,59.27,54383.0,47.7278,47.8165,47.7278,47.8084,54383.0
2017-02-03 10:40:00,59.26,59.36,59.23,59.28,26347.0,47.8004,47.881,47.7762,47.8165,26347.0
2017-02-03 10:45:00,59.28,59.38,59.28,59.38,32476.0,47.8165,47.8972,47.8165,47.8972,32476.0
2017-02-03 10:50:00,59.38,59.43,59.32,59.43,41903.0,47.8972,47.9375,47.8488,47.9375,41903.0
2017-02-03 10:55:00,59.43,59.44,59.38,59.42,27417.0,47.9375,47.9455,47.8972,47.9294,27417.0
2017-02-03 11:00:00,59.43,59.49,59.42,59.43,27146.0,47.9375,47.9859,47.9294,47.9375,27146.0
2017-02-03 11:05:00,59.43,59.48,59.41,59.46,26157.0,47.9375,47.9778,47.9213,47.9617,26157.0
2017-02-03 11:10:00,59.47,59.47,59.43,59.43,25687.0,47.9697,47.9697,47.9375,47.9375,25687.0
2017-02-03 11:15:00,59.43,59.45,59.37,59.4,32925.0,47.9375,47.9536,47.8891,47.9133,32925.0
2017-02-03 11:20:00,59.4,59.41,59.2,59.23,32135.0,47.9133,47.9213,47.752,47.7762,32135.0
2017-02-03 11:25:00,59.23,59.25,59.2,59.25,13147.0,47.7762,47.7923,47.752,47.7923,13147.0
2017-02-03 11:30:00,59.24,59.31,59.24,59.27,22880.0,47.7842,47.8407,47.7842,47.8084,22880.0
2017-02-03 11:35:00,59.27,59.28,59.19,59.21,37541.0,47.8084,47.8165,47.7439,47.76,37541.0
2017-02-03 11:40:00,59.21,59.26,59.19,59.23,45139.0,47.76,47.8004,47.7439,47.7762,45139.0
2017-02-03 11:45:00,59.22,59.32,59.2,59.31,52119.0,47.7681,47.8488,47.752,47.8407,52119.0
2017-02-03 11:50:00,59.31,59.31,59.22,59.26,25473.0,47.8407,47.8407,47.7681,47.8004,25473.0
2017-02-03 11:55:00,59.26,59.3,59.24,59.25,27514.0,47.8004,47.8326,47.7842,47.7923,27514.0
2017-02-03 12:00:00,59.26,59.35,59.25,59.35,24018.0,47.8004,47.873,47.7923,47.873,24018.0
2017-02-03 12:05:00,59.35,59.36,59.3,59.34,25307.0,47.873,47.881,47.8326,47.8649,25307.0
2017-02-03 12:10:00,59.35,59.35,59.3,59.3,18649.0,47.873,47.873,47.8326,47.8326,18649.0
2017-02-03 12:15:00,59.3,59.33,59.28,59.3,20568.0,47.8326,47.8568,47.8165,47.8326,20568.0
2017-02-03 12:20:00,59.3,59.34,59.3,59.31,19600.0,47.8326,47.8649,47.8326,47.8407,19600.0
2017-02-03 12:25:00,59.3,59.32,59.24,59.26,22952.0,47.8326,47.8488,47.7842,47.8004,22952.0
2017-02-03 12:30:00,59.26,59.3,59.25,59.27,15258.0,47.8004,47.8326,47.7923,47.8084,15258.0
2017-02-03 12:35:00,59.27,59.29,59.24,59.26,27064.0,47.8084,47.8246,47.7842,47.8004,27064.0
2017-02-03 12:40:00,59.25,59.28,59.24,59.25,44178.0,47.7923,47.8165,47.7842,47.7923,44178.0
2017-02-03 12:45:00,59.25,59.27,59.24,59.25,26279.0,47.7923,47.8084,47.7842,47.7923,26279.0
2017-02-03 12:50:00,59.26,59.29,59.26,59.28,19675.0,47.8004,47.8246,47.8004,47.8165,19675.0
2017-02-03 12:55:00,59.28,59.31,59.24,59.27,18331.0,47.8165,47.8407,47.7842,47.8084,18331.0
2017-02-03 13:00:00,59.27,59.34,59.24,59.31,56314.0,47.8084,47.8649,47.7842,47.8407,56314.0
2017-02-03 13:05:00,59.31,59.31,59.25,59.3,23741.0,47.8407,47.8407,47.7923,47.8326,23741.0
2017-02-03 13:10:00,59.29,59.36,59.29,59.33,19114.0,47.8246,47.881,47.8246,47.8568,19114.0
2017-02-03 13:15:00,59.33,59.33,59.27,59.29,20914.0,47.8568,47.8568,47.8084,47.8246,20914.0
2017-02-03 13:20:00,59.29,59.34,59.29,59.3,19760.0,47.8246,47.8649,47.8246,47.8326,19760.0
2017-02-03 13:25:00,59.29,59.3,59.24,59.27,29188.0,47.8246,47.8326,47.7842,47.8084,29188.0
2017-02-03 13:30:00,59.28,59.32,59.25,59.31,33338.0,47.8165,47.8488,47.7923,47.8407,33338.0
2017-02-03 13:35:00,59.31,59.32,59.24,59.26,23814.0,47.8407,47.8488,47.7842,47.8004,23814.0
2017-02-03 13:40:00,59.26,59.32,59.25,59.29,51223.0,47.8004,47.8488,47.7923,47.8246,51223.0
2017-02-03 13:45:00,59.29,59.3,59.25,59.26,18812.0,47.8246,47.8326,47.7923,47.8004,18812.0
2017-02-03 13:50:00,59.26,59.32,59.25,59.31,16528.0,47.8004,47.8488,47.7923,47.8407,16528.0
2017-02-03 13:55:00,59.3,59.32,59.28,59.29,24352.0,47.8326,47.8488,47.8165,47.8246,24352.0
2017-02-03 14:00:00,59.3,59.31,59.27,59.29,13065.0,47.8326,47.8407,47.8084,47.8246,13065.0
2017-02-03 14:05:00,59.29,59.29,59.26,59.28,19550.0,47.8246,47.8246,47.8004,47.8165,19550.0
2017-02-03 14:10:00,59.28,59.32,59.25,59.25,23605.0,47.8165,47.8488,47.7923,47.7923,23605.0
2017-02-03 14:15:00,59.26,59.27,59.25,59.25,18008.0,47.8004,47.8084,47.7923,47.7923,18008.0
2017-02-03 14:20:00,59.26,59.3,59.24,59.25,43793.0,47.8004,47.8326,47.7842,47.7923,43793.0
2017-02-03 14:25:00,59.26,59.29,59.25,59.27,27101.0,47.8004,47.8246,47.7923,47.8084,27101.0
2017-02-03 14:30:00,59.27,59.28,59.25,59.28,21603.0,47.8084,47.8165,47.7923,47.8165,21603.0
2017-02-03 14:35:00,59.28,59.28,59.25,59.26,18789.0,47.8165,47.8165,47.7923,47.8004,18789.0
2017-02-03 14:40:00,59.26,59.35,59.26,59.34,36306.0,47.8004,47.873,47.8004,47.8649,36306.0
2017-02-03 14:45:00,59.33,59.37,59.33,59.36,22706.0,47.8568,47.8891,47.8568,47.881,22706.0
2017-02-03 14:50:00,59.36,59.4,59.32,59.32,42667.0,47.881,47.9133,47.8488,47.8488,42667.0
2017-02-03 14:55:00,59.33,59.33,59.28,59.29,19876.0,47.8568,47.8568,47.8165,47.8246,19876.0
2017-02-03 15:00:00,59.29,59.33,59.28,59.29,39937.0,47.8246,47.8568,47.8165,47.8246,39937.0
2017-02-03 15:05:00,59.3,59.33,59.29,59.3,30060.0,47.8326,47.8568,47.8246,47.8326,30060.0
2017-02-03 15:10:00,59.3,59.33,59.29,59.32,33801.0,47.8326,47.8568,47.8246,47.8488,33801.0
2017-02-03 15:15:00,59.33,59.33,59.27,59.28,47582.0,47.8568,47.8568,47.8084,47.8165,47582.0
2017-02-03 15:20:00,59.29,59.29,59.25,59.27,33337.0,47.8246,47.8246,47.7923,47.8084,33337.0
2017-02-03 15:25:00,59.27,59.29,59.25,59.27,38105.0,47.8084,47.8246,47.7923,47.8084,38105.0
2017-02-03 15:30:00,59.27,59.3,59.27,59.3,35823.0,47.8084,47.8326,47.8084,47.8326,35823.0
2017-02-03 15:35:00,59.31,59.36,59.3,59.36,36499.0,47.8407,47.881,47.8326,47.881,36499.0
2017-02-03 15:40:00,59.36,59.44,59.34,59.44,80836.0,47.881,47.9455,47.8649,47.9455,80836.0
2017-02-03 15:45:00,59.44,59.49,59.44,59.47,109177.0,47.9455,47.9859,47.9455,47.9697,109177.0
2017-02-03 15:50:00,59.47,59.48,59.42,59.46,143902.0,47.9697,47.9778,47.9294,47.9617,143902.0
2017-02-03 15:55:00,59.46,59.56,59.42,59.53,419261.0,47.9617,48.0423,47.9294,48.0181,419261.0
2017-02-06 09:30:00,59.3,59.5,59.28,59.35,81832.0,47.8326,47.9939,47.8165,47.873,81832.0
2017-02-06 09:35:00,59.34,59.42,59.29,59.35,36138.0,47.8649,47.9294,47.8246,47.873,36138.0
2017-02-06 09:40:00,59.35,59.39,59.29,59.35,53328.0,47.873,47.9052,47.8246,47.873,53328.0
2017-02-06 09:45:00,59.36,59.43,59.32,59.39,56143.0,47.881,47.9375,47.8488,47.9052,56143.0
2017-02-06 09:50:00,59.39,59.43,59.35,59.39,31763.0,47.9052,47.9375,47.873,47.9052,31763.0
2017-02-06 09:55:00,59.38,59.46,59.36,59.41,33356.0,47.8972,47.9617,47.881,47.9213,33356.0
2017-02-06 10:00:00,59.42,59.46,59.4,59.43,113579.0,47.9294,47.9617,47.9133,47.9375,113579.0
2017-02-06 10:05:00,59.43,59.47,59.34,59.37,72978.0,47.9375,47.9697,47.8649,47.8891,72978.0
2017-02-06 10:10:00,59.37,59.38,59.35,59.36,23178.0,47.8891,47.8972,47.873,47.881,23178.0
2017-02-06 10:15:00,59.36,59.47,59.35,59.47,42909.0,47.881,47.9697,47.873,47.9697,42909.0
2017-02-06 10:20:00,59.46,59.51,59.46,59.47,51026.0,47.9617,48.002,47.9617,47.9697,51026.0
2017-02-06 10:25:00,59.47,59.52,59.45,59.48,88963.0,47.9697,48.0101,47.9536,47.9778,88963.0
2017-02-06 10:30:00,59.48,59.49,59.39,59.43,113221.0,47.9778,47.9859,47.9052,47.9375,113221.0
2017-02-06 10:35:00,59.43,59.44,59.39,59.4,108076.0,47.9375,47.9455,47.9052,47.9133,108076.0
2017-02-06 10:40:00,59.4,59.46,59.38,59.45,112543.0,47.9133,47.9617,47.8972,47.9536,112543.0
2017-02-06 10:45:00,59.44,59.54,59.44,59.52,60971.0,47.9455,48.0262,47.9455,48.0101,60971.0
2017-02-06 10:50:00,59.52,59.6,59.51,59.57,53908.0,48.0101,48.0746,48.002,48.0504,53908.0
2017-02-06 10:55:00,59.57,59.58,59.51,59.54,56170.0,48.0504,48.0585,48.002,48.0262,56170.0
2017-02-06 11:00:00,59.54,59.58,59.51,59.57,74214.0,48.0262,48.0585,48.002,48.0504,74214.0
2017-02-06 11:05:00,59.56,59.6,59.55,59.56,70848.0,48.0423,48.0746,48.0343,48.0423,70848.0
2017-02-06 11:10:00,59.57,59.64,59.55,59.59,66902.0,48.0504,48.1069,48.0343,48.0665,66902.0
2017-02-06 11:15:00,59.59,59.6,59.52,59.54,29004.0,48.0665,48.0746,48.0101,48.0262,29004.0
2017-02-06 11:20:00,59.54,59.69,59.54,59.68,81335.0,48.0262,48.1472,48.0262,48.1391,81335.0
2017-02-06 11:25:00,59.68,59.72,59.63,59.65,57277.0,48.1391,48.1714,48.0988,48.1149,57277.0
2017-02-06 11:30:00,59.65,59.71,59.64,59.67,109421.0,48.1149,48.1633,48.1069,48.1311,109421.0
2017-02-06 11:35:00,59.68,59.7,59.57,59.59,86045.0,48.1391,48.1553,48.0504,48.0665,86045.0
2017-02-06 11:40:00,59.59,59.61,59.52,59.52,86199.0,48.0665,48.0827,48.0101,48.0101,86199.0
2017-02-06 11:45:00,59.52,59.56,59.46,59.55,62233.0,48.0101,48.0423,47.9617,48.0343,62233.0
2017-02-06 11:50:00,59.55,59.62,59.54,59.61,58794.0,48.0343,48.0907,48.0262,48.0827,58794.0
2017-02-06 11:55:00,59.61,59.63,59.56,59.61,64297.0,48.0827,48.0988,48.0423,48.0827,64297.0
2017-02-06 12:00:00,59.61,59.72,59.61,59.72,63612.0,48.0827,48.1714,48.0827,48.1714,63612.0
2017-02-06 12:05:00,59.72,59.73,59.58,59.6,48810.0,48.1714,48.1795,48.0585,48.0746,48810.0
2017-02-06 12:10:00,59.59,59.73,59.58,59.72,64374.0,48.0665,48.1795,48.0585,48.1714,64374.0
2017-02-06 12:15:00,59.72,59.73,59.68,59.71,42655.0,48.1714,48.1795,48.1391,48.1633,42655.0
2017-02-06 12:20:00,59.71,59.72,59.67,59.69,51649.0,48.1633,48.1714,48.1311,48.1472,51649.0
2017-02-06 12:25:00,59.69,59.73,59.66,59.73,33914.0,48.1472,48.1795,48.123,48.1795,33914.0
2017-02-06 12:30:00,59.72,59.73,59.68,59.69,44485.0,48.1714,48.1795,48.1391,48.1472,44485.0
2017-02-06 12:35:00,59.69,59.72,59.67,59.72,60435.0,48.1472,48.1714,48.1311,48.1714,60435.0
2017-02-06 12:40:00,59.72,59.76,59.71,59.73,53072.0,48.1714,48.2037,48.1633,48.1795,53072.0
2017-02-06 12:45:00,59.73,59.76,59.71,59.73,36396.0,48.1795,48.2037,48.1633,48.1795,36396.0
2017-02-06 12:50:00,59.73,59.75,59.67,59.71,89514.0,48.1795,48.1956,48.1311,48.1633,89514.0
2017-02-06 12:55:00,59.71,59.74,59.65,59.66,49780.0,48.1633,48.1875,48.1149,48.123,49780.0
2017-02-06 13:00:00,59.66,59.7,59.61,59.61,45794.0,48.123,48.1553,48.0827,48.0827,45794.0
2017-02-06 13:05:00,59.61,59.68,59.61,59.64,35523.0,48.0827,48.1391,48.0827,48.1069,35523.0
2017-02-06 13:10:00,59.64,59.65,59.6,59.61,41000.0,48.1069,48.1149,48.0746,48.0827,41000.0
2017-02-06 13:15:00,59.61,59.66,59.53,59.55,87667.0,48.0827,48.123,48.0181,48.0343,87667.0
2017-02-06 13:20:00,59.55,59.63,59.54,59.62,37147.0,48.0343,48.0988,48.0262,48.0907,37147.0
2017-02-06 13:25:00,59.62,59.65,59.58,59.62,38547.0,48.0907,48.1149,48.0585,48.0907,38547.0
2017-02-06 13:30:00,59.62,59.66,59.61,59.65,33568.0,48.0907,48.123,48.0827,48.1149,33568.0
2017-02-06 13:35:00,59.65,59.68,59.56,59.57,39921.0,48.1149,48.1391,48.0423,48.0504,39921.0
2017-02-06 13:40:00,59.57,59.66,59.56,59.63,48410.0,48.0504,48.123,48.0423,48.0988,48410.0
2017-02-06 13:45:00,59.63,59.65,59.6,59.65,28030.0,48.0988,48.1149,48.0746,48.1149,28030.0
2017-02-06 13:50:00,59.65,59.73,59.64,59.71,43565.0,48.1149,48.1795,48.1069,48.1633,43565.0
2017-02-06 13:55:00,59.72,59.78,59.69,59.77,36318.0,48.1714,48.2198,48.1472,48.2117,36318.0
2017-02-06 14:00:00,59.76,59.86,59.73,59.84,76246.0,48.2037,48.2843,48.1795,48.2682,76246.0
2017-02-06 14:05:00,59.84,59.93,59.81,59.9,149055.0,48.2682,48.3408,48.244,48.3166,149055.0
2017-02-06 14:10:00,59.89,59.9,59.75,59.76,98602.0,48.3085,48.3166,48.1956,48.2037,98602.0
2017-02-06 14:15:00,59.75,59.83,59.7,59.77,141240.0,48.1956,48.2601,48.1553,48.2117,141240.0
2017-02-06 14:20:00,59.77,59.78,59.68,59.7,53085.0,48.2117,48.2198,48.1391,48.1553,53085.0
2017-02-06 14:25:00,59.7,59.73,59.66,59.72,52053.0,48.1553,48.1795,48.123,48.1714,52053.0
2017-02-06 14:30:00,59.71,59.82,59.71,59.79,98877.0,48.1633,48.2521,48.1633,48.2279,98877.0
2017-02-06 14:35:00,59.79,59.79,59.74,59.75,37619.0,48.2279,48.2279,48.1875,48.1956,37619.0
2017-02-06 14:40:00,59.74,59.75,59.72,59.73,38951.0,48.1875,48.1956,48.1714,48.1795,38951.0
2017-02-06 14:45:00,59.73,59.77,59.71,59.76,78751.0,48.1795,48.2117,48.1633,48.2037,78751.0
2017-02-06 14:50:00,59.77,59.77,59.7,59.72,37951.0,48.2117,48.2117,48.1553,48.1714,37951.0
2017-02-06 14:55:00,59.72,59.75,59.68,59.68,60743.0,48.1714,48.1956,48.1391,48.1391,60743.0
2017-02-06 15:00:00,59.68,59.74,59.68,59.74,75959.0,48.1391,48.1875,48.1391,48.1875,75959.0
2017-02-06 15:05:00,59.74,59.81,59.73,59.79,115148.0,48.1875,48.244,48.1795,48.2279,115148.0
2017-02-06 15:10:00,59.79,59.83,59.78,59.8,71773.0,48.2279,48.2601,48.2198,48.2359,71773.0
2017-02-06 15:15:00,59.8,59.85,59.8,59.83,48845.0,48.2359,48.2763,48.2359,48.2601,48845.0
2017-02-06 15:20:00,59.83,59.87,59.82,59.85,44993.0,48.2601,48.2924,48.2521,48.2763,44993.0
2017-02-06 15:25:00,59.85,59.9,59.84,59.89,50431.0,48.2763,48.3166,48.2682,48.3085,50431.0
2017-02-06 15:30:00,59.9,59.96,59.88,59.93,134246.0,48.3166,48.365,48.3005,48.3408,134246.0
2017-02-06 15:35:00,59.93,59.93,59.83,59.84,169886.0,48.3408,48.3408,48.2601,48.2682,169886.0
2017-02-06 15:40:00,59.84,59.86,59.75,59.75,98436.0,48.2682,48.2843,48.1956,48.1956,98436.0
2017-02-06 15:45:00,59.75,59.85,59.73,59.85,154815.0,48.1956,48.2763,48.1795,48.2763,154815.0
2017-02-06 15:50:00,59.85,59.9,59.82,59.84,162642.0,48.2763,48.3166,48.2521,48.2682,162642.0
2017-02-06 15:55:00,59.83,59.93,59.83,59.87,300709.0,48.2601,48.3408,48.2601,48.2924,300709.0
2017-02-07 09:30:00,61.3,62.5,61.02,62.4,894403.0,49.4459,50.4138,49.22,50.3331,894403.0
2017-02-07 09:35:00,62.38,62.92,61.27,62.36,813942.0,50.317,50.7526,49.4217,50.3009,813942.0
2017-02-07 09:40:00,62.35,63.5,62.33,63.07,611167.0,50.2928,51.2204,50.2767,50.8736,611167.0
2017-02-07 09:45:00,63.07,63.08,62.66,62.71,297600.0,50.8736,50.8816,50.5429,50.5832,297600.0
2017-02-07 09:50:00,62.72,63.11,62.65,63.08,202655.0,50.5913,50.9058,50.5348,50.8816,202655.0
2017-02-07 09:55:00,63.07,63.18,62.81,63.08,196338.0,50.8736,50.9623,50.6639,50.8816,196338.0
2017-02-07 10:00:00,63.12,63.28,63.01,63.19,209967.0,50.9139,51.043,50.8252,50.9704,209967.0
2017-02-07 10:05:00,63.21,63.35,63.12,63.25,218511.0,50.9865,51.0994,50.9139,51.0188,218511.0
2017-02-07 10:10:00,63.25,63.25,62.91,62.93,184461.0,51.0188,51.0188,50.7445,50.7607,184461.0
2017-02-07 10:15:00,62.93,62.93,62.66,62.75,173747.0,50.7607,50.7607,50.5429,50.6155,173747.0
2017-02-07 10:20:00,62.75,62.91,62.44,62.88,248229.0,50.6155,50.7445,50.3654,50.7203,248229.0
2017-02-07 10:25:00,62.88,63.0,62.8,62.9,180581.0,50.7203,50.8171,50.6558,50.7365,180581.0
2017-02-07 10:30:00,62.9,62.99,62.63,62.73,65109.0,50.7365,50.8091,50.5187,50.5993,65109.0
2017-02-07 10:35:00,62.74,62.92,62.69,62.91,52485.0,50.6074,50.7526,50.5671,50.7445,52485.0
2017-02-07 10:40:00,62.92,62.96,62.83,62.96,58227.0,50.7526,50.7849,50.68,50.7849,58227.0
2017-02-07 10:45:00,62.95,63.0,62.9,62.93,95571.0,50.7768,50.8171,50.7365,50.7607,95571.0
2017-02-07 10:50:00,62.94,63.0,62.8,62.89,82219.0,50.7687,50.8171,50.6558,50.7284,82219.0
2017-02-07 10:55:00,62.91,62.91,62.7,62.73,108997.0,50.7445,50.7445,50.5751,50.5993,108997.0
2017-02-07 11:00:00,62.71,62.84,62.66,62.84,65594.0,50.5832,50.6881,50.5429,50.6881,65594.0
2017-02-07 11:05:00,62.84,62.87,62.76,62.76,37595.0,50.6881,50.7123,50.6235,50.6235,37595.0
2017-02-07 11:10:00,62.77,62.83,62.54,62.61,116897.0,50.6316,50.68,50.4461,50.5025,116897.0
2017-02-07 11:15:00,62.6,62.79,62.56,62.78,103156.0,50.4945,50.6477,50.4622,50.6397,103156.0
2017-02-07 11:20:00,62.77,62.77,62.65,62.68,58271.0,50.6316,50.6316,50.5348,50.559,58271.0
2017-02-07 11:25:00,62.68,62.68,62.56,62.6,77667.0,50.559,50.559,50.4622,50.4945,77667.0
2017-02-07 11:30:00,62.6,62.7,62.59,62.69,76023.0,50.4945,50.5751,50.4864,50.5671,76023.0
2017-02-07 11:35:00,62.68,62.68,62.59,62.61,75895.0,50.559,50.559,50.4864,50.5025,75895.0
2017-02-07 11:40:00,62.61,62.69,62.58,62.68,87961.0,50.5025,50.5671,50.4783,50.559,87961.0
2017-02-07 11:45:00,62.68,62.82,62.66,62.81,53948.0,50.559,50.6719,50.5429,50.6639,53948.0
2017-02-07 11:50:00,62.8,62.81,62.66,62.71,56175.0,50.6558,50.6639,50.5429,50.5832,56175.0
2017-02-07 11:55:00,62.7,62.89,62.69,62.83,119105.0,50.5751,50.7284,50.5671,50.68,119105.0
2017-02-07 12:00:00,62.84,62.9,62.79,62.79,30650.0,50.6881,50.7365,50.6477,50.6477,30650.0
2017-02-07 12:05:00,62.79,62.86,62.75,62.79,28349.0,50.6477,50.7042,50.6155,50.6477,28349.0
2017-02-07 12:10:00,62.8,62.89,62.79,62.83,31369.0,50.6558,50.7284,50.6477,50.68,31369.0
2017-02-07 12:15:00,62.82,62.82,62.62,62.67,68369.0,50.6719,50.6719,50.5106,50.5509,68369.0
2017-02-07 12:20:00,62.66,62.72,62.58,62.62,55989.0,50.5429,50.5913,50.4783,50.5106,55989.0
2017-02-07 12:25:00,62.61,62.66,62.58,62.62,93453.0,50.5025,50.5429,50.4783,50.5106,93453.0
2017-02-07 12:30:00,62.61,62.64,62.48,62.53,130981.0,50.5025,50.5267,50.3977,50.438,130981.0
2017-02-07 12:35:00,62.51,62.51,62.26,62.44,99578.0,50.4219,50.4219,50.2202,50.3654,99578.0
2017-02-07 12:40:00,62.46,62.51,62.38,62.41,83179.0,50.3815,50.4219,50.317,50.3412,83179.0
2017-02-07 12:45:00,62.41,62.45,62.38,62.45,131692.0,50.3412,50.3735,50.317,50.3735,131692.0
2017-02-07 12:50:00,62.44,62.46,62.3,62.3,97267.0,50.3654,50.3815,50.2525,50.2525,97267.0
2017-02-07 12:55:00,62.29,62.36,62.28,62.35,61060.0,50.2444,50.3009,50.2364,50.2928,61060.0
2017-02-07 13:00:00,62.34,62.35,62.28,62.3,69714.0,50.2847,50.2928,50.2364,50.2525,69714.0
2017-02-07 13:05:00,62.31,62.32,62.28,62.3,71484.0,50.2605,50.2686,50.2364,50.2525,71484.0
2017-02-07 13:10:00,62.31,62.35,62.29,62.34,79724.0,50.2605,50.2928,50.2444,50.2847,79724.0
2017-02-07 13:15:00,62.33,62.45,62.29,62.45,100116.0,50.2767,50.3735,50.2444,50.3735,100116.0
2017-02-07 13:20:00,62.44,62.44,62.35,62.4,105934.0,50.3654,50.3654,50.2928,50.3331,105934.0
2017-02-07 13:25:00,62.4,62.48,62.39,62.47,51711.0,50.3331,50.3977,50.3251,50.3896,51711.0
2017-02-07 13:30:00,62.46,62.48,62.31,62.31,75700.0,50.3815,50.3977,50.2605,50.2605,75700.0
2017-02-07 13:35:00,62.32,62.38,62.29,62.38,54492.0,50.2686,50.317,50.2444,50.317,54492.0
2017-02-07 13:40:00,62.39,62.41,62.3,62.32,34215.0,50.3251,50.3412,50.2525,50.2686,34215.0
2017-02-07 13:45:00,62.3,62.38,62.3,62.32,37340.0,50.2525,50.317,50.2525,50.2686,37340.0
2017-02-07 13:50:00,62.32,62.33,62.3,62.32,44380.0,50.2686,50.2767,50.2525,50.2686,44380.0
2017-02-07 13:55:00,62.31,62.36,62.29,62.31,61939.0,50.2605,50.3009,50.2444,50.2605,61939.0
2017-02-07 14:00:00,62.32,62.38,62.31,62.37,50104.0,50.2686,50.317,50.2605,50.3089,50104.0
2017-02-07 14:05:00,62.37,62.41,62.33,62.4,43559.0,50.3089,50.3412,50.2767,50.3331,43559.0
2017-02-07 14:10:00,62.4,62.4,62.32,62.38,70704.0,50.3331,50.3331,50.2686,50.317,70704.0
2017-02-07 14:15:00,62.38,62.62,62.36,62.59,95610.0,50.317,50.5106,50.3009,50.4864,95610.0
2017-02-07 14:20:00,62.62,62.65,62.46,62.59,75992.0,50.5106,50.5348,50.3815,50.4864,75992.0
2017-02-07 14:25:00,62.59,62.59,62.42,62.48,47026.0,50.4864,50.4864,50.3493,50.3977,47026.0
2017-02-07 14:30:00,62.48,62.59,62.48,62.59,54399.0,50.3977,50.4864,50.3977,50.4864,54399.0
2017-02-07 14:35:00,62.58,62.58,62.48,62.49,48867.0,50.4783,50.4783,50.3977,50.4057,48867.0
2017-02-07 14:40:00,62.49,62.51,62.38,62.39,41778.0,50.4057,50.4219,50.317,50.3251,41778.0
2017-02-07 14:45:00,62.39,62.47,62.38,62.46,48571.0,50.3251,50.3896,50.317,50.3815,48571.0
2017-02-07 14:50:00,62.47,62.55,62.42,62.53,74012.0,50.3896,50.4541,50.3493,50.438,74012.0
2017-02-07 14:55:00,62.54,62.54,62.39,62.49,30954.0,50.4461,50.4461,50.3251,50.4057,30954.0
2017-02-07 15:00:00,62.49,62.59,62.48,62.58,67582.0,50.4057,50.4864,50.3977,50.4783,67582.0
2017-02-07 15:05:00,62.6,62.66,62.59,62.59,85520.0,50.4945,50.5429,50.4864,50.4864,85520.0
2017-02-07 15:10:00,62.59,62.6,62.5,62.51,29110.0,50.4864,50.4945,50.4138,50.4219,29110.0
2017-02-07 15:15:00,62.51,62.58,62.47,62.55,64644.0,50.4219,50.4783,50.3896,50.4541,64644.0
2017-02-07 15:20:00,62.55,62.58,62.5,62.53,75737.0,50.4541,50.4783,50.4138,50.438,75737.0
2017-02-07 15:25:00,62.53,62.56,62.49,62.52,57071.0,50.438,50.4622,50.4057,50.4299,57071.0
2017-02-07 15:30:00,62.51,62.55,62.49,62.49,81147.0,50.4219,50.4541,50.4057,50.4057,81147.0
2017-02-07 15:35:00,62.5,62.55,62.49,62.52,114763.0,50.4138,50.4541,50.4057,50.4299,114763.0
2017-02-07 15:40:00,62.52,62.54,62.49,62.5,168072.0,50.4299,50.4461,50.4057,50.4138,168072.0
2017-02-07 15:45:00,62.5,62.54,62.49,62.5,167149.0,50.4138,50.4461,50.4057,50.4138,167149.0
2017-02-07 15:50:00,62.5,62.53,62.43,62.53,203907.0,50.4138,50.438,50.3573,50.438,203907.0
2017-02-07 15:55:00,62.52,62.63,62.47,62.54,421272.0,50.4299,50.5187,50.3896,50.4461,421272.0
2017-02-08 09:30:00,62.0,62.19,61.83,62.14,259897.0,50.0105,50.1638,49.8734,50.1234,259897.0
2017-02-08 09:35:00,62.1,62.16,61.87,62.08,85932.0,50.0912,50.1396,49.9056,50.075,85932.0
2017-02-08 09:40:00,62.1,62.12,61.93,62.02,92380.0,50.0912,50.1073,49.954,50.0266,92380.0
2017-02-08 09:45:00,62.02,62.05,61.67,61.74,152739.0,50.0266,50.0508,49.7443,49.8008,152739.0
2017-02-08 09:50:00,61.74,61.9,61.7,61.71,35017.0,49.8008,49.9298,49.7685,49.7766,35017.0
2017-02-08 09:55:00,61.7,61.84,61.7,61.81,75459.0,49.7685,49.8814,49.7685,49.8572,75459.0
2017-02-08 10:00:00,61.8,61.85,61.73,61.78,144081.0,49.8492,49.8895,49.7927,49.833,144081.0
2017-02-08 10:05:00,61.77,61.83,61.73,61.75,84519.0,49.825,49.8734,49.7927,49.8088,84519.0
2017-02-08 10:10:00,61.75,61.89,61.75,61.83,65062.0,49.8088,49.9218,49.8088,49.8734,65062.0
2017-02-08 10:15:00,61.84,61.94,61.84,61.91,73665.0,49.8814,49.9621,49.8814,49.9379,73665.0
2017-02-08 10:20:00,61.91,61.91,61.85,61.86,54536.0,49.9379,49.9379,49.8895,49.8976,54536.0
2017-02-08 10:25:00,61.86,61.92,61.85,61.88,52940.0,49.8976,49.946,49.8895,49.9137,52940.0
2017-02-08 10:30:00,61.89,62.07,61.88,62.01,79853.0,49.9218,50.067,49.9137,50.0186,79853.0
2017-02-08 10:35:00,62.01,62.06,61.98,62.04,56117.0,50.0186,50.0589,49.9944,50.0428,56117.0
2017-02-08 10:40:00,62.05,62.33,62.01,62.3,56615.0,50.0508,50.2767,50.0186,50.2525,56615.0
2017-02-08 10:45:00,62.3,62.48,62.29,62.41,59946.0,50.2525,50.3977,50.2444,50.3412,59946.0
2017-02-08 10:50:00,62.41,62.51,62.4,62.44,53589.0,50.3412,50.4219,50.3331,50.3654,53589.0
2017-02-08 10:55:00,62.44,62.51,62.42,62.5,44573.0,50.3654,50.4219,50.3493,50.4138,44573.0
2017-02-08 11:00:00,62.5,62.51,62.44,62.46,117851.0,50.4138,50.4219,50.3654,50.3815,117851.0
2017-02-08 11:05:00,62.46,62.48,62.3,62.38,58904.0,50.3815,50.3977,50.2525,50.317,58904.0
2017-02-08 11:10:00,62.39,62.41,62.37,62.37,66194.0,50.3251,50.3412,50.3089,50.3089,66194.0
2017-02-08 11:15:00,62.38,62.38,62.19,62.23,34882.0,50.317,50.317,50.1638,50.196,34882.0
2017-02-08 11:20:00,62.24,62.31,62.23,62.29,34633.0,50.2041,50.2605,50.196,50.2444,34633.0
2017-02-08 11:25:00,62.29,62.4,62.28,62.4,28995.0,50.2444,50.3331,50.2364,50.3331,28995.0
2017-02-08 11:30:00,62.4,62.4,62.3,62.33,35445.0,50.3331,50.3331,50.2525,50.2767,35445.0
2017-02-08 11:35:00,62.32,62.36,62.27,62.35,45231.0,50.2686,50.3009,50.2283,50.2928,45231.0
2017-02-08 11:40:00,62.35,62.38,62.32,62.32,29540.0,50.2928,50.317,50.2686,50.2686,29540.0
2017-02-08 11:45:00,62.32,62.41,62.29,62.37,49247.0,50.2686,50.3412,50.2444,50.3089,49247.0
2017-02-08 11:50:00,62.37,62.39,62.29,62.32,34574.0,50.3089,50.3251,50.2444,50.2686,34574.0
2017-02-08 11:55:00,62.32,62.36,62.28,62.33,37649.0,50.2686,50.3009,50.2364,50.2767,37649.0
2017-02-08 12:00:00,62.33,62.41,62.33,62.4,46058.0,50.2767,50.3412,50.2767,50.3331,46058.0
2017-02-08 12:05:00,62.41,62.42,62.33,62.37,50082.0,50.3412,50.3493,50.2767,50.3089,50082.0
2017-02-08 12:10:00,62.37,62.38,62.35,62.37,23432.0,50.3089,50.317,50.2928,50.3089,23432.0
2017-02-08 12:15:00,62.37,62.4,62.31,62.34,34467.0,50.3089,50.3331,50.2605,50.2847,34467.0
2017-02-08 12:20:00,62.34,62.4,62.34,62.4,36525.0,50.2847,50.3331,50.2847,50.3331,36525.0
2017-02-08 12:25:00,62.39,62.41,62.35,62.38,48008.0,50.3251,50.3412,50.2928,50.317,48008.0
2017-02-08 12:30:00,62.37,62.38,62.33,62.37,32912.0,50.3089,50.317,50.2767,50.3089,32912.0
2017-02-08 12:35:00,62.37,62.39,62.23,62.24,30822.0,50.3089,50.3251,50.196,50.2041,30822.0
2017-02-08 12:40:00,62.23,62.29,62.19,62.27,31967.0,50.196,50.2444,50.1638,50.2283,31967.0
2017-02-08 12:45:00,62.27,62.27,62.18,62.2,29668.0,50.2283,50.2283,50.1557,50.1718,29668.0
2017-02-08 12:50:00,62.2,62.24,62.19,62.21,52897.0,50.1718,50.2041,50.1638,50.1799,52897.0
2017-02-08 12:55:00,62.2,62.29,62.17,62.28,38781.0,50.1718,50.2444,50.1476,50.2364,38781.0
2017-02-08 13:00:00,62.29,62.36,62.28,62.35,26361.0,50.2444,50.3009,50.2364,50.2928,26361.0
2017-02-08 13:05:00,62.35,62.37,62.29,62.29,30726.0,50.2928,50.3089,50.2444,50.2444,30726.0
2017-02-08 13:10:00,62.28,62.32,62.22,62.25,90779.0,50.2364,50.2686,50.188,50.2122,90779.0
2017-02-08 13:15:00,62.25,62.35,62.25,62.33,27863.0,50.2122,50.2928,50.2122,50.2767,27863.0
2017-02-08 13:20:00,62.34,62.35,62.31,62.31,24705.0,50.2847,50.2928,50.2605,50.2605,24705.0
2017-02-08 13:25:00,62.31,62.39,62.3,62.33,37910.0,50.2605,50.3251,50.2525,50.2767,37910.0
2017-02-08 13:30:00,62.33,62.36,62.32,62.35,23825.0,50.2767,50.3009,50.2686,50.2928,23825.0
2017-02-08 13:35:00,62.35,62.4,62.34,62.38,53738.0,50.2928,50.3331,50.2847,50.317,53738.0
2017-02-08 13:40:00,62.38,62.39,62.34,62.39,35909.0,50.317,50.3251,50.2847,50.3251,35909.0
2017-02-08 13:45:00,62.39,62.42,62.36,62.39,57123.0,50.3251,50.3493,50.3009,50.3251,57123.0
2017-02-08 13:50:00,62.39,62.42,62.37,62.37,27204.0,50.3251,50.3493,50.3089,50.3089,27204.0
2017-02-08 13:55:00,62.38,62.41,62.37,62.39,53045.0,50.317,50.3412,50.3089,50.3251,53045.0
2017-02-08 14:00:00,62.38,62.39,62.26,62.26,58883.0,50.317,50.3251,50.2202,50.2202,58883.0
2017-02-08 14:05:00,62.27,62.27,62.19,62.2,41792.0,50.2283,50.2283,50.1638,50.1718,41792.0
2017-02-08 14:10:00,62.19,62.26,62.19,62.26,52413.0,50.1638,50.2202,50.1638,50.2202,52413.0
2017-02-08 14:15:00,62.25,62.3,62.24,62.29,42431.0,50.2122,50.2525,50.2041,50.2444,42431.0
2017-02-08 14:20:00,62.29,62.31,62.27,62.3,42803.0,50.2444,50.2605,50.2283,50.2525,42803.0
2017-02-08 14:25:00,62.3,62.31,62.15,62.18,41098.0,50.2525,50.2605,50.1315,50.1557,41098.0
2017-02-08 14:30:00,62.18,62.19,62.14,62.18,38632.0,50.1557,50.1638,50.1234,50.1557,38632.0
2017-02-08 14:35:00,62.19,62.29,62.18,62.25,78187.0,50.1638,50.2444,50.1557,50.2122,78187.0
2017-02-08 14:40:00,62.25,62.26,62.2,62.22,26309.0,50.2122,50.2202,50.1718,50.188,26309.0
2017-02-08 14:45:00,62.22,62.26,62.22,62.25,42392.0,50.188,50.2202,50.188,50.2122,42392.0
2017-02-08 14:50:00,62.25,62.37,62.25,62.36,56856.0,50.2122,50.3089,50.2122,50.3009,56856.0
2017-02-08 14:55:00,62.36,62.36,62.28,62.3,50125.0,50.3009,50.3009,50.2364,50.2525,50125.0
2017-02-08 15:00:00,62.3,62.31,62.19,62.2,36713.0,50.2525,50.2605,50.1638,50.1718,36713.0
2017-02-08 15:05:00,62.2,62.29,62.18,62.26,51141.0,50.1718,50.2444,50.1557,50.2202,51141.0
2017-02-08 15:10:00,62.26,62.28,62.21,62.27,53729.0,50.2202,50.2364,50.1799,50.2283,53729.0
2017-02-08 15:15:00,62.27,62.33,62.26,62.3,60706.0,50.2283,50.2767,50.2202,50.2525,60706.0
2017-02-08 15:20:00,62.29,62.3,62.22,62.26,45351.0,50.2444,50.2525,50.188,50.2202,45351.0
2017-02-08 15:25:00,62.26,62.33,62.25,62.33,86991.0,50.2202,50.2767,50.2122,50.2767,86991.0
2017-02-08 15:30:00,62.33,62.33,62.29,62.3,69560.0,50.2767,50.2767,50.2444,50.2525,69560.0
2017-02-08 15:35:00,62.3,62.36,62.3,62.35,73850.0,50.2525,50.3009,50.2525,50.2928,73850.0
2017-02-08 15:40:00,62.35,62.41,62.35,62.37,134844.0,50.2928,50.3412,50.2928,50.3089,134844.0
2017-02-08 15:45:00,62.37,62.38,62.35,62.37,99322.0,50.3089,50.317,50.2928,50.3089,99322.0
2017-02-08 15:50:00,62.37,62.38,62.31,62.31,144693.0,50.3089,50.317,50.2605,50.2605,144693.0
2017-02-08 15:55:00,62.32,62.44,62.31,62.43,348004.0,50.2686,50.3654,50.2605,50.3573,348004.0
2017-02-09 09:30:00,62.59,62.67,62.47,62.67,76605.0,50.4864,50.5509,50.3896,50.5509,76605.0
2017-02-09 09:35:00,62.64,62.66,62.48,62.56,37512.0,50.5267,50.5429,50.3977,50.4622,37512.0
2017-02-09 09:40:00,62.53,62.7,62.53,62.68,47078.0,50.438,50.5751,50.438,50.559,47078.0
2017-02-09 09:45:00,62.68,62.7,62.57,62.59,31860.0,50.559,50.5751,50.4703,50.4864,31860.0
2017-02-09 09:50:00,62.59,62.67,62.46,62.67,42457.0,50.4864,50.5509,50.3815,50.5509,42457.0
2017-02-09 09:55:00,62.65,62.8,62.61,62.79,46876.0,50.5348,50.6558,50.5025,50.6477,46876.0
2017-02-09 10:00:00,62.79,62.91,62.76,62.82,37718.0,50.6477,50.7445,50.6235,50.6719,37718.0
2017-02-09 10:05:00,62.82,62.93,62.82,62.93,24440.0,50.6719,50.7607,50.6719,50.7607,24440.0
2017-02-09 10:10:00,62.93,62.95,62.83,62.94,51144.0,50.7607,50.7768,50.68,50.7687,51144.0
2017-02-09 10:15:00,62.95,63.0,62.91,62.97,29785.0,50.7768,50.8171,50.7445,50.7929,29785.0
2017-02-09 10:20:00,62.97,63.09,62.96,63.03,58721.0,50.7929,50.8897,50.7849,50.8413,58721.0
2017-02-09 10:25:00,63.04,63.05,62.94,63.0,27741.0,50.8494,50.8574,50.7687,50.8171,27741.0
2017-02-09 10:30:00,63.0,63.13,63.0,63.11,34846.0,50.8171,50.922,50.8171,50.9058,34846.0
2017-02-09 10:35:00,63.11,63.18,63.07,63.1,44377.0,50.9058,50.9623,50.8736,50.8978,44377.0
2017-02-09 10:40:00,63.11,63.24,63.11,63.23,33823.0,50.9058,51.0107,50.9058,51.0026,33823.0
2017-02-09 10:45:00,63.22,63.29,63.18,63.28,48258.0,50.9946,51.051,50.9623,51.043,48258.0
2017-02-09 10:50:00,63.27,63.27,63.18,63.24,43068.0,51.0349,51.0349,50.9623,51.0107,43068.0
2017-02-09 10:55:00,63.24,63.3,63.2,63.29,29900.0,51.0107,51.0591,50.9784,51.051,29900.0
2017-02-09 11:00:00,63.29,63.33,63.2,63.3,53030.0,51.051,51.0833,50.9784,51.0591,53030.0
2017-02-09 11:05:00,63.29,63.35,63.26,63.32,50870.0,51.051,51.0994,51.0268,51.0752,50870.0
2017-02-09 11:10:00,63.32,63.36,63.24,63.27,39145.0,51.0752,51.1075,51.0107,51.0349,39145.0
2017-02-09 11:15:00,63.28,63.34,63.27,63.29,39280.0,51.043,51.0914,51.0349,51.051,39280.0
2017-02-09 11:20:00,63.29,63.35,63.26,63.3,42813.0,51.051,51.0994,51.0268,51.0591,42813.0
2017-02-09 11:25:00,63.3,63.45,63.3,63.42,35963.0,51.0591,51.1801,51.0591,51.1559,35963.0
2017-02-09 11:30:00,63.42,63.48,63.36,63.41,63560.0,51.1559,51.2043,51.1075,51.1478,63560.0
2017-02-09 11:35:00,63.4,63.4,63.33,63.35,37779.0,51.1398,51.1398,51.0833,51.0994,37779.0
2017-02-09 11:40:00,63.35,63.4,63.34,63.34,31625.0,51.0994,51.1398,51.0914,51.0914,31625.0
2017-02-09 11:45:00,63.34,63.36,63.24,63.29,26115.0,51.0914,51.1075,51.0107,51.051,26115.0
2017-02-09 11:50:00,63.29,63.3,63.22,63.24,21999.0,51.051,51.0591,50.9946,51.0107,21999.0
2017-02-09 11:55:00,63.24,63.31,63.24,63.29,30242.0,51.0107,51.0672,51.0107,51.051,30242.0
2017-02-09 12:00:00,63.3,63.33,63.27,63.3,26957.0,51.0591,51.0833,51.0349,51.0591,26957.0
2017-02-09 12:05:00,63.29,63.32,63.28,63.31,37467.0,51.051,51.0752,51.043,51.0672,37467.0
2017-02-09 12:10:00,63.32,63.4,63.32,63.37,43371.0,51.0752,51.1398,51.0752,51.1156,43371.0
2017-02-09 12:15:00,63.38,63.38,63.33,63.34,15738.0,51.1236,51.1236,51.0833,51.0914,15738.0
2017-02-09 12:20:00,63.34,63.34,63.25,63.27,41015.0,51.0914,51.0914,51.0188,51.0349,41015.0
2017-02-09 12:25:00,63.27,63.33,63.25,63.31,21733.0,51.0349,51.0833,51.0188,51.0672,21733.0
2017-02-09 12:30:00,63.32,63.33,63.21,63.24,58855.0,51.0752,51.0833,50.9865,51.0107,58855.0
2017-02-09 12:35:00,63.23,63.24,63.13,63.14,58518.0,51.0026,51.0107,50.922,50.93,58518.0
2017-02-09 12:40:00,63.14,63.17,63.13,63.16,47007.0,50.93,50.9542,50.922,50.9462,47007.0
2017-02-09 12:45:00,63.16,63.17,63.03,63.04,32829.0,50.9462,50.9542,50.8413,50.8494,32829.0
2017-02-09 12:50:00,63.04,63.08,63.03,63.05,18995.0,50.8494,50.8816,50.8413,50.8574,18995.0
2017-02-09 12:55:00,63.05,63.06,63.02,63.03,21269.0,50.8574,50.8655,50.8333,50.8413,21269.0
2017-02-09 13:00:00,63.02,63.02,62.96,62.97,39209.0,50.8333,50.8333,50.7849,50.7929,39209.0
2017-02-09 13:05:00,62.98,63.0,62.91,62.99,30540.0,50.801,50.8171,50.7445,50.8091,30540.0
2017-02-09 13:10:00,63.0,63.02,62.96,62.98,27829.0,50.8171,50.8333,50.7849,50.801,27829.0
2017-02-09 13:15:00,62.98,63.02,62.96,62.96,16493.0,50.801,50.8333,50.7849,50.7849,16493.0
2017-02-09 13:20:00,62.95,63.0,62.95,63.0,21362.0,50.7768,50.8171,50.7768,50.8171,21362.0
2017-02-09 13:25:00,63.0,63.04,62.97,63.04,22714.0,50.8171,50.8494,50.7929,50.8494,22714.0
2017-02-09 13:30:00,63.05,63.05,62.97,62.98,21644.0,50.8574,50.8574,50.7929,50.801,21644.0
2017-02-09 13:35:00,62.97,62.98,62.93,62.96,14661.0,50.7929,50.801,50.7607,50.7849,14661.0
2017-02-09 13:40:00,62.96,62.99,62.94,62.95,26176.0,50.7849,50.8091,50.7687,50.7768,26176.0
2017-02-09 13:45:00,62.94,62.96,62.91,62.92,17732.0,50.7687,50.7849,50.7445,50.7526,17732.0
2017-02-09 13:50:00,62.93,62.95,62.91,62.93,13299.0,50.7607,50.7768,50.7445,50.7607,13299.0
2017-02-09 13:55:00,62.93,62.94,62.87,62.91,22114.0,50.7607,50.7687,50.7123,50.7445,22114.0
2017-02-09 14:00:00,62.9,62.94,62.9,62.9,15591.0,50.7365,50.7687,50.7365,50.7365,15591.0
2017-02-09 14:05:00,62.9,62.95,62.9,62.94,35392.0,50.7365,50.7768,50.7365,50.7687,35392.0
2017-02-09 14:10:00,62.94,62.95,62.89,62.89,23546.0,50.7687,50.7768,50.7284,50.7284,23546.0
2017-02-09 14:15:00,62.9,62.92,62.89,62.91,17613.0,50.7365,50.7526,50.7284,50.7445,17613.0
2017-02-09 14:20:00,62.91,62.95,62.9,62.95,19511.0,50.7445,50.7768,50.7365,50.7768,19511.0
2017-02-09 14:25:00,62.94,62.96,62.91,62.93,21126.0,50.7687,50.7849,50.7445,50.7607,21126.0
2017-02-09 14:30:00,62.92,62.95,62.91,62.91,15117.0,50.7526,50.7768,50.7445,50.7445,15117.0
2017-02-09 14:35:00,62.92,62.98,62.91,62.98,34056.0,50.7526,50.801,50.7445,50.801,34056.0
2017-02-09 14:40:00,62.97,62.98,62.94,62.95,24133.0,50.7929,50.801,50.7687,50.7768,24133.0
2017-02-09 14:45:00,62.95,62.95,62.91,62.93,19687.0,50.7768,50.7768,50.7445,50.7607,19687.0
2017-02-09 14:50:00,62.92,62.93,62.87,62.88,27686.0,50.7526,50.7607,50.7123,50.7203,27686.0
2017-02-09 14:55:00,62.89,62.92,62.87,62.91,26774.0,50.7284,50.7526,50.7123,50.7445,26774.0
2017-02-09 15:00:00,62.9,62.96,62.9,62.94,30209.0,50.7365,50.7849,50.7365,50.7687,30209.0
2017-02-09 15:05:00,62.94,62.96,62.9,62.91,39000.0,50.7687,50.7849,50.7365,50.7445,39000.0
2017-02-09 15:10:00,62.91,62.92,62.87,62.88,30875.0,50.7445,50.7526,50.7123,50.7203,30875.0
2017-02-09 15:15:00,62.89,62.91,62.85,62.86,29062.0,50.7284,50.7445,50.6961,50.7042,29062.0
2017-02-09 15:20:00,62.86,62.86,62.83,62.85,34707.0,50.7042,50.7042,50.68,50.6961,34707.0
2017-02-09 15:25:00,62.85,62.87,62.81,62.82,39489.0,50.6961,50.7123,50.6639,50.6719,39489.0
2017-02-09 15:30:00,62.81,62.82,62.77,62.78,46807.0,50.6639,50.6719,50.6316,50.6397,46807.0
2017-02-09 15:35:00,62.78,62.81,62.75,62.81,46674.0,50.6397,50.6639,50.6155,50.6639,46674.0
2017-02-09 15:40:00,62.8,62.81,62.76,62.78,56026.0,50.6558,50.6639,50.6235,50.6397,56026.0
2017-02-09 15:45:00,62.78,62.81,62.76,62.77,76480.0,50.6397,50.6639,50.6235,50.6316,76480.0
2017-02-09 15:50:00,62.77,62.77,62.74,62.74,78870.0,50.6316,50.6316,50.6074,50.6074,78870.0
2017-02-09 15:55:00,62.74,62.77,62.7,62.72,170736.0,50.6074,50.6316,50.5751,50.5913,170736.0
2017-02-10 09:30:00,62.69,63.13,62.69,63.13,160202.0,50.5671,50.922,50.5671,50.922,160202.0
2017-02-10 09:35:00,63.17,63.18,62.98,63.04,97617.0,50.9542,50.9623,50.801,50.8494,97617.0
2017-02-10 09:40:00,63.03,63.03,62.9,62.96,21631.0,50.8413,50.8413,50.7365,50.7849,21631.0
2017-02-10 09:45:00,62.97,63.05,62.96,63.01,33997.0,50.7929,50.8574,50.7849,50.8252,33997.0
2017-02-10 09:50:00,63.01,63.13,63.01,63.04,31031.0,50.8252,50.922,50.8252,50.8494,31031.0
2017-02-10 09:55:00,63.03,63.05,62.96,63.0,45799.0,50.8413,50.8574,50.7849,50.8171,45799.0
2017-02-10 10:00:00,63.0,63.04,62.93,62.97,42746.0,50.8171,50.8494,50.7607,50.7929,42746.0
2017-02-10 10:05:00,62.98,63.05,62.92,63.01,52375.0,50.801,50.8574,50.7526,50.8252,52375.0
2017-02-10 10:10:00,63.01,63.01,62.89,62.9,70592.0,50.8252,50.8252,50.7284,50.7365,70592.0
2017-02-10 10:15:00,62.9,62.91,62.82,62.84,23643.0,50.7365,50.7445,50.6719,50.6881,23643.0
2017-02-10 10:20:00,62.84,62.92,62.82,62.91,17234.0,50.6881,50.7526,50.6719,50.7445,17234.0
2017-02-10 10:25:00,62.91,62.95,62.89,62.92,20151.0,50.7445,50.7768,50.7284,50.7526,20151.0
2017-02-10 10:30:00,62.93,63.0,62.91,63.0,30293.0,50.7607,50.8171,50.7445,50.8171,30293.0
2017-02-10 10:35:00,63.01,63.11,63.0,63.07,58210.0,50.8252,50.9058,50.8171,50.8736,58210.0
2017-02-10 10:40:00,63.06,63.09,62.99,63.05,46862.0,50.8655,50.8897,50.8091,50.8574,46862.0
2017-02-10 10:45:00,63.04,63.05,62.95,62.96,51093.0,50.8494,50.8574,50.7768,50.7849,51093.0
2017-02-10 10:50:00,62.95,63.02,62.95,62.96,106924.0,50.7768,50.8333,50.7768,50.7849,106924.0
2017-02-10 10:55:00,62.95,62.99,62.92,62.96,39021.0,50.7768,50.8091,50.7526,50.7849,39021.0
2017-02-10 11:00:00,62.96,63.0,62.9,62.93,58681.0,50.7849,50.8171,50.7365,50.7607,58681.0
2017-02-10 11:05:00,62.93,62.98,62.91,62.96,63377.0,50.7607,50.801,50.7445,50.7849,63377.0
2017-02-10 11:10:00,62.96,63.02,62.93,62.97,205711.0,50.7849,50.8333,50.7607,50.7929,205711.0
2017-02-10 11:15:00,62.96,63.09,62.95,63.09,66594.0,50.7849,50.8897,50.7768,50.8897,66594.0
2017-02-10 11:20:00,63.08,63.17,63.05,63.14,57613.0,50.8816,50.9542,50.8574,50.93,57613.0
2017-02-10 11:25:00,63.13,63.18,63.1,63.13,48660.0,50.922,50.9623,50.8978,50.922,48660.0
2017-02-10 11:30:00,63.13,63.22,63.11,63.2,41378.0,50.922,50.9946,50.9058,50.9784,41378.0
2017-02-10 11:35:00,63.19,63.27,63.19,63.25,30296.0,50.9704,51.0349,50.9704,51.0188,30296.0
2017-02-10 11:40:00,63.24,63.34,63.21,63.31,43678.0,51.0107,51.0914,50.9865,51.0672,43678.0
2017-02-10 11:45:00,63.31,63.36,63.26,63.35,33546.0,51.0672,51.1075,51.0268,51.0994,33546.0
2017-02-10 11:50:00,63.35,63.4,63.32,63.38,40631.0,51.0994,51.1398,51.0752,51.1236,40631.0
2017-02-10 11:55:00,63.37,63.38,63.28,63.29,41583.0,51.1156,51.1236,51.043,51.051,41583.0
2017-02-10 12:00:00,63.29,63.31,63.24,63.3,49320.0,51.051,51.0672,51.0107,51.0591,49320.0
2017-02-10 12:05:00,63.29,63.34,63.28,63.3,16493.0,51.051,51.0914,51.043,51.0591,16493.0
2017-02-10 12:10:00,63.31,63.33,63.27,63.29,22984.0,51.0672,51.0833,51.0349,51.051,22984.0
2017-02-10 12:15:00,63.29,63.33,63.27,63.33,11141.0,51.051,51.0833,51.0349,51.0833,11141.0
2017-02-10 12:20:00,63.33,63.34,63.27,63.28,16374.0,51.0833,51.0914,51.0349,51.043,16374.0
2017-02-10 12:25:00,63.29,63.33,63.27,63.33,19763.0,51.051,51.0833,51.0349,51.0833,19763.0
2017-02-10 12:30:00,63.32,63.39,63.32,63.35,24866.0,51.0752,51.1317,51.0752,51.0994,24866.0
2017-02-10 12:35:00,63.36,63.38,63.32,63.34,21850.0,51.1075,51.1236,51.0752,51.0914,21850.0
2017-02-10 12:40:00,63.34,63.38,63.32,63.35,18450.0,51.0914,51.1236,51.0752,51.0994,18450.0
2017-02-10 12:45:00,63.34,63.38,63.3,63.37,35775.0,51.0914,51.1236,51.0591,51.1156,35775.0
2017-02-10 12:50:00,63.38,63.38,63.29,63.33,105571.0,51.1236,51.1236,51.051,51.0833,105571.0
2017-02-10 12:55:00,63.33,63.35,63.31,63.31,19737.0,51.0833,51.0994,51.0672,51.0672,19737.0
2017-02-10 13:00:00,63.32,63.32,63.27,63.3,21731.0,51.0752,51.0752,51.0349,51.0591,21731.0
2017-02-10 13:05:00,63.3,63.34,63.28,63.33,28237.0,51.0591,51.0914,51.043,51.0833,28237.0
2017-02-10 13:10:00,63.32,63.34,63.3,63.34,23656.0,51.0752,51.0914,51.0591,51.0914,23656.0
2017-02-10 13:15:00,63.33,63.35,63.24,63.24,49372.0,51.0833,51.0994,51.0107,51.0107,49372.0
2017-02-10 13:20:00,63.25,63.31,63.24,63.28,20017.0,51.0188,51.0672,51.0107,51.043,20017.0
2017-02-10 13:25:00,63.29,63.29,63.2,63.21,29664.0,51.051,51.051,50.9784,50.9865,29664.0
2017-02-10 13:30:00,63.21,63.22,63.16,63.17,29509.0,50.9865,50.9946,50.9462,50.9542,29509.0
2017-02-10 13:35:00,63.17,63.18,63.14,63.16,44869.0,50.9542,50.9623,50.93,50.9462,44869.0
2017-02-10 13:40:00,63.16,63.16,63.1,63.11,33163.0,50.9462,50.9462,50.8978,50.9058,33163.0
2017-02-10 13:45:00,63.12,63.23,63.11,63.23,19970.0,50.9139,51.0026,50.9058,51.0026,19970.0
2017-02-10 13:50:00,63.23,63.23,63.13,63.14,21633.0,51.0026,51.0026,50.922,50.93,21633.0
2017-02-10 13:55:00,63.14,63.14,63.11,63.12,31249.0,50.93,50.93,50.9058,50.9139,31249.0
2017-02-10 14:00:00,63.12,63.15,63.1,63.13,24995.0,50.9139,50.9381,50.8978,50.922,24995.0
2017-02-10 14:05:00,63.13,63.18,63.11,63.18,24969.0,50.922,50.9623,50.9058,50.9623,24969.0
2017-02-10 14:10:00,63.18,63.25,63.18,63.24,29622.0,50.9623,51.0188,50.9623,51.0107,29622.0
2017-02-10 14:15:00,63.24,63.27,63.21,63.25,30747.0,51.0107,51.0349,50.9865,51.0188,30747.0
2017-02-10 14:20:00,63.26,63.31,63.26,63.29,20637.0,51.0268,51.0672,51.0268,51.051,20637.0
2017-02-10 14:25:00,63.29,63.29,63.23,63.23,20238.0,51.051,51.051,51.0026,51.0026,20238.0
2017-02-10 14:30:00,63.24,63.24,63.14,63.15,29390.0,51.0107,51.0107,50.93,50.9381,29390.0
2017-02-10 14:35:00,63.16,63.16,63.1,63.13,39989.0,50.9462,50.9462,50.8978,50.922,39989.0
2017-02-10 14:40:00,63.13,63.24,63.12,63.24,21484.0,50.922,51.0107,50.9139,51.0107,21484.0
2017-02-10 14:45:00,63.24,63.26,63.22,63.25,21174.0,51.0107,51.0268,50.9946,51.0188,21174.0
2017-02-10 14:50:00,63.25,63.25,63.2,63.23,20710.0,51.0188,51.0188,50.9784,51.0026,20710.0
2017-02-10 14:55:00,63.22,63.25,63.18,63.22,36968.0,50.9946,51.0188,50.9623,50.9946,36968.0
2017-02-10 15:00:00,63.22,63.22,63.17,63.2,32936.0,50.9946,50.9946,50.9542,50.9784,32936.0
2017-02-10 15:05:00,63.19,63.23,63.16,63.22,30400.0,50.9704,51.0026,50.9462,50.9946,30400.0
2017-02-10 15:10:00,63.22,63.25,63.2,63.24,27040.0,50.9946,51.0188,50.9784,51.0107,27040.0
2017-02-10 15:15:00,63.23,63.25,63.21,63.25,26373.0,51.0026,51.0188,50.9865,51.0188,26373.0
2017-02-10 15:20:00,63.24,63.29,63.21,63.28,33140.0,51.0107,51.051,50.9865,51.043,33140.0
2017-02-10 15:25:00,63.28,63.32,63.26,63.29,33340.0,51.043,51.0752,51.0268,51.051,33340.0
2017-02-10 15:30:00,63.3,63.34,63.28,63.33,49997.0,51.0591,51.0914,51.043,51.0833,49997.0
2017-02-10 15:35:00,63.33,63.33,63.29,63.31,55627.0,51.0833,51.0833,51.051,51.0672,55627.0
2017-02-10 15:40:00,63.31,63.32,63.27,63.28,56936.0,51.0672,51.0752,51.0349,51.043,56936.0
2017-02-10 15:45:00,63.27,63.33,63.26,63.3,69005.0,51.0349,51.0833,51.0268,51.0591,69005.0
2017-02-10 15:50:00,63.31,63.31,63.25,63.27,71150.0,51.0672,51.0672,51.0188,51.0349,71150.0
2017-02-10 15:55:00,63.27,63.27,63.23,63.26,126315.0,51.0349,51.0349,51.0026,51.0268,126315.0
2017-02-13 09:30:00,63.45,63.88,63.45,63.87,138376.0,51.1801,51.5269,51.1801,51.5189,138376.0
2017-02-13 09:35:00,63.87,63.98,63.81,63.86,52554.0,51.5189,51.6076,51.4705,51.5108,52554.0
2017-02-13 09:40:00,63.86,64.01,63.84,63.98,78960.0,51.5108,51.6318,51.4947,51.6076,78960.0
2017-02-13 09:45:00,63.98,64.03,63.9,63.91,71145.0,51.6076,51.6479,51.5431,51.5511,71145.0
2017-02-13 09:50:00,63.92,63.92,63.67,63.7,39951.0,51.5592,51.5592,51.3576,51.3818,39951.0
2017-02-13 09:55:00,63.7,63.75,63.67,63.71,41196.0,51.3818,51.4221,51.3576,51.3898,41196.0
2017-02-13 10:00:00,63.7,63.72,63.6,63.71,45597.0,51.3818,51.3979,51.3011,51.3898,45597.0
2017-02-13 10:05:00,63.71,63.73,63.65,63.72,51369.0,51.3898,51.406,51.3414,51.3979,51369.0
2017-02-13 10:10:00,63.72,63.77,63.58,63.6,44125.0,51.3979,51.4382,51.285,51.3011,44125.0
2017-02-13 10:15:00,63.6,63.68,63.58,63.67,24217.0,51.3011,51.3656,51.285,51.3576,24217.0
2017-02-13 10:20:00,63.69,63.74,63.68,63.74,30717.0,51.3737,51.414,51.3656,51.414,30717.0
2017-02-13 10:25:00,63.74,63.83,63.74,63.83,31183.0,51.414,51.4866,51.414,51.4866,31183.0
2017-02-13 10:30:00,63.84,63.95,63.82,63.94,81070.0,51.4947,51.5834,51.4785,51.5753,81070.0
2017-02-13 10:35:00,63.94,63.95,63.8,63.87,85787.0,51.5753,51.5834,51.4624,51.5189,85787.0
2017-02-13 10:40:00,63.86,63.93,63.86,63.89,24519.0,51.5108,51.5673,51.5108,51.535,24519.0
2017-02-13 10:45:00,63.89,64.0,63.86,63.98,59306.0,51.535,51.6237,51.5108,51.6076,59306.0
2017-02-13 10:50:00,63.98,63.98,63.93,63.93,28615.0,51.6076,51.6076,51.5673,51.5673,28615.0
2017-02-13 10:55:00,63.93,63.95,63.86,63.94,38853.0,51.5673,51.5834,51.5108,51.5753,38853.0
2017-02-13 11:00:00,63.95,63.98,63.9,63.91,33921.0,51.5834,51.6076,51.5431,51.5511,33921.0
2017-02-13 11:05:00,63.91,63.96,63.91,63.96,31261.0,51.5511,51.5915,51.5511,51.5915,31261.0
2017-02-13 11:10:00,63.96,63.99,63.95,63.98,63792.0,51.5915,51.6157,51.5834,51.6076,63792.0
2017-02-13 11:15:00,63.97,63.99,63.96,63.99,57082.0,51.5995,51.6157,51.5915,51.6157,57082.0
2017-02-13 11:20:00,63.98,64.08,63.96,64.08,53477.0,51.6076,51.6883,51.5915,51.6883,53477.0
2017-02-13 11:25:00,64.08,64.14,64.06,64.08,31815.0,51.6883,51.7367,51.6721,51.6883,31815.0
2017-02-13 11:30:00,64.07,64.13,64.06,64.08,23207.0,51.6802,51.7286,51.6721,51.6883,23207.0
2017-02-13 11:35:00,64.08,64.08,64.0,64.02,36463.0,51.6883,51.6883,51.6237,51.6399,36463.0
2017-02-13 11:40:00,64.02,64.05,63.99,64.03,31004.0,51.6399,51.6641,51.6157,51.6479,31004.0
2017-02-13 11:45:00,64.04,64.09,64.04,64.08,38808.0,51.656,51.6963,51.656,51.6883,38808.0
2017-02-13 11:50:00,64.08,64.08,64.05,64.08,48977.0,51.6883,51.6883,51.6641,51.6883,48977.0
2017-02-13 11:55:00,64.08,64.08,64.02,64.05,40992.0,51.6883,51.6883,51.6399,51.6641,40992.0
2017-02-13 12:00:00,64.05,64.09,64.05,64.08,26928.0,51.6641,51.6963,51.6641,51.6883,26928.0
2017-02-13 12:05:00,64.09,64.09,64.05,64.06,17735.0,51.6963,51.6963,51.6641,51.6721,17735.0
2017-02-13 12:10:00,64.06,64.09,64.05,64.06,20084.0,51.6721,51.6963,51.6641,51.6721,20084.0
2017-02-13 12:15:00,64.07,64.11,64.05,64.11,37985.0,51.6802,51.7125,51.6641,51.7125,37985.0
2017-02-13 12:20:00,64.1,64.11,64.06,64.09,21136.0,51.7044,51.7125,51.6721,51.6963,21136.0
2017-02-13 12:25:00,64.08,64.09,64.03,64.06,26217.0,51.6883,51.6963,51.6479,51.6721,26217.0
2017-02-13 12:30:00,64.05,64.1,64.02,64.08,22679.0,51.6641,51.7044,51.6399,51.6883,22679.0
2017-02-13 12:35:00,64.09,64.09,64.05,64.07,26250.0,51.6963,51.6963,51.6641,51.6802,26250.0
2017-02-13 12:40:00,64.07,64.11,64.04,64.07,29281.0,51.6802,51.7125,51.656,51.6802,29281.0
2017-02-13 12:45:00,64.07,64.1,64.04,64.06,33629.0,51.6802,51.7044,51.656,51.6721,33629.0
2017-02-13 12:50:00,64.06,64.1,64.05,64.07,30256.0,51.6721,51.7044,51.6641,51.6802,30256.0
2017-02-13 12:55:00,64.07,64.1,64.04,64.09,35447.0,51.6802,51.7044,51.656,51.6963,35447.0
2017-02-13 13:00:00,64.09,64.1,64.07,64.1,22815.0,51.6963,51.7044,51.6802,51.7044,22815.0
2017-02-13 13:05:00,64.1,64.11,64.07,64.11,35240.0,51.7044,51.7125,51.6802,51.7125,35240.0
2017-02-13 13:10:00,64.1,64.13,64.08,64.12,27938.0,51.7044,51.7286,51.6883,51.7205,27938.0
2017-02-13 13:15:00,64.13,64.21,64.12,64.2,34726.0,51.7286,51.7931,51.7205,51.7851,34726.0
2017-02-13 13:20:00,64.2,64.27,64.19,64.23,41502.0,51.7851,51.8415,51.777,51.8093,41502.0
2017-02-13 13:25:00,64.23,64.24,64.2,64.23,27590.0,51.8093,51.8173,51.7851,51.8093,27590.0
2017-02-13 13:30:00,64.24,64.26,64.19,64.26,23168.0,51.8173,51.8335,51.777,51.8335,23168.0
2017-02-13 13:35:00,64.26,64.28,64.21,64.22,24102.0,51.8335,51.8496,51.7931,51.8012,24102.0
2017-02-13 13:40:00,64.22,64.23,64.18,64.21,38392.0,51.8012,51.8093,51.7689,51.7931,38392.0
2017-02-13 13:45:00,64.2,64.22,64.19,64.19,18582.0,51.7851,51.8012,51.777,51.777,18582.0
2017-02-13 13:50:00,64.19,64.21,64.15,64.19,35164.0,51.777,51.7931,51.7447,51.777,35164.0
2017-02-13 13:55:00,64.19,64.2,64.14,64.14,34807.0,51.777,51.7851,51.7367,51.7367,34807.0
2017-02-13 14:00:00,64.15,64.15,64.11,64.13,38737.0,51.7447,51.7447,51.7125,51.7286,38737.0
2017-02-13 14:05:00,64.12,64.13,64.08,64.12,36868.0,51.7205,51.7286,51.6883,51.7205,36868.0
2017-02-13 14:10:00,64.12,64.17,64.11,64.16,36401.0,51.7205,51.7609,51.7125,51.7528,36401.0
2017-02-13 14:15:00,64.16,64.16,64.11,64.14,16338.0,51.7528,51.7528,51.7125,51.7367,16338.0
2017-02-13 14:20:00,64.15,64.15,64.11,64.15,19788.0,51.7447,51.7447,51.7125,51.7447,19788.0
2017-02-13 14:25:00,64.16,64.16,64.13,64.16,19606.0,51.7528,51.7528,51.7286,51.7528,19606.0
2017-02-13 14:30:00,64.16,64.16,64.12,64.13,33506.0,51.7528,51.7528,51.7205,51.7286,33506.0
2017-02-13 14:35:00,64.14,64.15,64.09,64.09,24268.0,51.7367,51.7447,51.6963,51.6963,24268.0
2017-02-13 14:40:00,64.1,64.1,64.07,64.09,35293.0,51.7044,51.7044,51.6802,51.6963,35293.0
2017-02-13 14:45:00,64.09,64.11,64.08,64.1,18639.0,51.6963,51.7125,51.6883,51.7044,18639.0
2017-02-13 14:50:00,64.1,64.1,64.04,64.05,24256.0,51.7044,51.7044,51.656,51.6641,24256.0
2017-02-13 14:55:00,64.05,64.07,64.03,64.06,20479.0,51.6641,51.6802,51.6479,51.6721,20479.0
2017-02-13 15:00:00,64.06,64.06,63.96,63.98,44151.0,51.6721,51.6721,51.5915,51.6076,44151.0
2017-02-13 15:05:00,63.98,64.0,63.96,64.0,44757.0,51.6076,51.6237,51.5915,51.6237,44757.0
2017-02-13 15:10:00,64.0,64.02,64.0,64.02,23381.0,51.6237,51.6399,51.6237,51.6399,23381.0
2017-02-13 15:15:00,64.02,64.03,64.0,64.01,32712.0,51.6399,51.6479,51.6237,51.6318,32712.0
2017-02-13 15:20:00,64.01,64.02,64.0,64.02,49699.0,51.6318,51.6399,51.6237,51.6399,49699.0
2017-02-13 15:25:00,64.02,64.02,63.99,64.0,70751.0,51.6399,51.6399,51.6157,51.6237,70751.0
2017-02-13 15:30:00,64.0,64.03,64.0,64.03,43995.0,51.6237,51.6479,51.6237,51.6479,43995.0
2017-02-13 15:35:00,64.03,64.1,64.02,64.09,60251.0,51.6479,51.7044,51.6399,51.6963,60251.0
2017-02-13 15:40:00,64.09,64.12,64.07,64.11,84768.0,51.6963,51.7205,51.6802,51.7125,84768.0
2017-02-13 15:45:00,64.11,64.13,64.09,64.13,115844.0,51.7125,51.7286,51.6963,51.7286,115844.0
2017-02-13 15:50:00,64.13,64.18,64.11,64.13,91038.0,51.7286,51.7689,51.7125,51.7286,91038.0
2017-02-13 15:55:00,64.13,64.18,64.1,64.15,329388.0,51.7286,51.7689,51.7044,51.7447,329388.0
2017-02-14 09:30:00,63.69,64.08,63.66,63.91,236618.0,51.3737,51.6883,51.3495,51.5511,236618.0
2017-02-14 09:35:00,63.91,63.93,63.61,63.69,67154.0,51.5511,51.5673,51.3092,51.3737,67154.0
2017-02-14 09:40:00,63.71,63.82,63.62,63.77,52478.0,51.3898,51.4785,51.3172,51.4382,52478.0
2017-02-14 09:45:00,63.77,63.78,63.55,63.6,55773.0,51.4382,51.4463,51.2608,51.3011,55773.0
2017-02-14 09:50:00,63.61,63.75,63.61,63.73,43806.0,51.3092,51.4221,51.3092,51.406,43806.0
2017-02-14 09:55:00,63.73,63.75,63.68,63.71,38713.0,51.406,51.4221,51.3656,51.3898,38713.0
2017-02-14 10:00:00,63.72,63.87,63.71,63.82,43328.0,51.3979,51.5189,51.3898,51.4785,43328.0
2017-02-14 10:05:00,63.82,63.93,63.81,63.89,36489.0,51.4785,51.5673,51.4705,51.535,36489.0
2017-02-14 10:10:00,63.88,64.11,63.86,64.1,101855.0,51.5269,51.7125,51.5108,51.7044,101855.0
2017-02-14 10:15:00,64.09,64.15,64.09,64.12,49028.0,51.6963,51.7447,51.6963,51.7205,49028.0
2017-02-14 10:20:00,64.12,64.15,64.06,64.06,41891.0,51.7205,51.7447,51.6721,51.6721,41891.0
2017-02-14 10:25:00,64.06,64.09,63.95,64.03,39929.0,51.6721,51.6963,51.5834,51.6479,39929.0
2017-02-14 10:30:00,64.02,64.09,63.99,64.05,33154.0,51.6399,51.6963,51.6157,51.6641,33154.0
2017-02-14 10:35:00,64.04,64.06,63.92,64.05,35832.0,51.656,51.6721,51.5592,51.6641,35832.0
2017-02-14 10:40:00,64.06,64.09,64.01,64.07,43486.0,51.6721,51.6963,51.6318,51.6802,43486.0
2017-02-14 10:45:00,64.07,64.17,64.07,64.14,41015.0,51.6802,51.7609,51.6802,51.7367,41015.0
2017-02-14 10:50:00,64.15,64.23,64.14,64.18,41569.0,51.7447,51.8093,51.7367,51.7689,41569.0
2017-02-14 10:55:00,64.18,64.23,64.16,64.22,34257.0,51.7689,51.8093,51.7528,51.8012,34257.0
2017-02-14 11:00:00,64.21,64.23,64.12,64.16,41398.0,51.7931,51.8093,51.7205,51.7528,41398.0
2017-02-14 11:05:00,64.16,64.17,63.99,64.03,48210.0,51.7528,51.7609,51.6157,51.6479,48210.0
2017-02-14 11:10:00,64.04,64.08,63.98,64.07,50274.0,51.656,51.6883,51.6076,51.6802,50274.0
2017-02-14 11:15:00,64.08,64.09,63.96,64.01,60744.0,51.6883,51.6963,51.5915,51.6318,60744.0
2017-02-14 11:20:00,64.02,64.05,63.98,64.02,41243.0,51.6399,51.6641,51.6076,51.6399,41243.0
2017-02-14 11:25:00,64.01,64.04,64.0,64.01,35094.0,51.6318,51.656,51.6237,51.6318,35094.0
2017-02-14 11:30:00,64.01,64.07,64.0,64.06,38256.0,51.6318,51.6802,51.6237,51.6721,38256.0
2017-02-14 11:35:00,64.05,64.06,63.95,63.97,43859.0,51.6641,51.6721,51.5834,51.5995,43859.0
2017-02-14 11:40:00,63.98,63.99,63.94,63.97,31201.0,51.6076,51.6157,51.5753,51.5995,31201.0
2017-02-14 11:45:00,63.96,63.97,63.91,63.91,25044.0,51.5915,51.5995,51.5511,51.5511,25044.0
2017-02-14 11:50:00,63.92,64.0,63.92,63.97,33636.0,51.5592,51.6237,51.5592,51.5995,33636.0
2017-02-14 11:55:00,63.97,64.12,63.96,64.09,52462.0,51.5995,51.7205,51.5915,51.6963,52462.0
2017-02-14 12:00:00,64.08,64.11,64.05,64.06,28196.0,51.6883,51.7125,51.6641,51.6721,28196.0
2017-02-14 12:05:00,64.06,64.08,63.99,64.02,22077.0,51.6721,51.6883,51.6157,51.6399,22077.0
2017-02-14 12:10:00,64.03,64.04,64.0,64.04,35244.0,51.6479,51.656,51.6237,51.656,35244.0
2017-02-14 12:15:00,64.05,64.08,64.01,64.06,28935.0,51.6641,51.6883,51.6318,51.6721,28935.0
2017-02-14 12:20:00,64.06,64.12,64.0,64.1,51220.0,51.6721,51.7205,51.6237,51.7044,51220.0
2017-02-14 12:25:00,64.09,64.14,64.06,64.07,42829.0,51.6963,51.7367,51.6721,51.6802,42829.0
2017-02-14 12:30:00,64.08,64.1,64.06,64.07,21346.0,51.6883,51.7044,51.6721,51.6802,21346.0
2017-02-14 12:35:00,64.06,64.06,64.01,64.03,17442.0,51.6721,51.6721,51.6318,51.6479,17442.0
2017-02-14 12:40:00,64.03,64.12,64.03,64.12,25350.0,51.6479,51.7205,51.6479,51.7205,25350.0
2017-02-14 12:45:00,64.12,64.12,64.05,64.07,19823.0,51.7205,51.7205,51.6641,51.6802,19823.0
2017-02-14 12:50:00,64.07,64.12,64.07,64.1,16656.0,51.6802,51.7205,51.6802,51.7044,16656.0
2017-02-14 12:55:00,64.09,64.19,64.09,64.19,29967.0,51.6963,51.777,51.6963,51.777,29967.0
2017-02-14 13:00:00,64.19,64.22,64.18,64.21,37863.0,51.777,51.8012,51.7689,51.7931,37863.0
2017-02-14 13:05:00,64.21,64.35,64.2,64.33,52890.0,51.7931,51.9061,51.7851,51.8899,52890.0
2017-02-14 13:10:00,64.33,64.37,64.31,64.31,35791.0,51.8899,51.9222,51.8738,51.8738,35791.0
2017-02-14 13:15:00,64.31,64.32,64.23,64.23,34799.0,51.8738,51.8819,51.8093,51.8093,34799.0
2017-02-14 13:20:00,64.23,64.26,64.21,64.26,24288.0,51.8093,51.8335,51.7931,51.8335,24288.0
2017-02-14 13:25:00,64.26,64.27,64.17,64.2,38079.0,51.8335,51.8415,51.7609,51.7851,38079.0
2017-02-14 13:30:00,64.2,64.21,64.13,64.17,28196.0,51.7851,51.7931,51.7286,51.7609,28196.0
2017-02-14 13:35:00,64.17,64.18,64.09,64.1,26334.0,51.7609,51.7689,51.6963,51.7044,26334.0
2017-02-14 13:40:00,64.1,64.16,64.09,64.13,24943.0,51.7044,51.7528,51.6963,51.7286,24943.0
2017-02-14 13:45:00,64.13,64.16,64.1,64.14,26081.0,51.7286,51.7528,51.7044,51.7367,26081.0
2017-02-14 13:50:00,64.15,64.2,64.15,64.19,32069.0,51.7447,51.7851,51.7447,51.777,32069.0
2017-02-14 13:55:00,64.19,64.26,64.19,64.25,32195.0,51.777,51.8335,51.777,51.8254,32195.0
2017-02-14 14:00:00,64.24,64.28,64.23,64.26,37520.0,51.8173,51.8496,51.8093,51.8335,37520.0
2017-02-14 14:05:00,64.26,64.29,64.22,64.22,34160.0,51.8335,51.8577,51.8012,51.8012,34160.0
2017-02-14 14:10:00,64.23,64.25,64.17,64.18,29785.0,51.8093,51.8254,51.7609,51.7689,29785.0
2017-02-14 14:15:00,64.19,64.22,64.18,64.2,31598.0,51.777,51.8012,51.7689,51.7851,31598.0
2017-02-14 14:20:00,64.2,64.21,64.18,64.19,23465.0,51.7851,51.7931,51.7689,51.777,23465.0
2017-02-14 14:25:00,64.19,64.2,64.11,64.13,26542.0,51.777,51.7851,51.7125,51.7286,26542.0
2017-02-14 14:30:00,64.12,64.12,64.08,64.12,39990.0,51.7205,51.7205,51.6883,51.7205,39990.0
2017-02-14 14:35:00,64.12,64.16,64.12,64.14,28190.0,51.7205,51.7528,51.7205,51.7367,28190.0
2017-02-14 14:40:00,64.14,64.19,64.13,64.17,19588.0,51.7367,51.777,51.7286,51.7609,19588.0
2017-02-14 14:45:00,64.17,64.18,64.09,64.11,23956.0,51.7609,51.7689,51.6963,51.7125,23956.0
2017-02-14 14:50:00,64.11,64.14,64.09,64.11,33040.0,51.7125,51.7367,51.6963,51.7125,33040.0
2017-02-14 14:55:00,64.11,64.13,64.09,64.12,31900.0,51.7125,51.7286,51.6963,51.7205,31900.0
2017-02-14 15:00:00,64.12,64.18,64.11,64.17,28603.0,51.7205,51.7689,51.7125,51.7609,28603.0
2017-02-14 15:05:00,64.16,64.21,64.15,64.19,28030.0,51.7528,51.7931,51.7447,51.777,28030.0
2017-02-14 15:10:00,64.19,64.2,64.15,64.16,30604.0,51.777,51.7851,51.7447,51.7528,30604.0
2017-02-14 15:15:00,64.17,64.19,64.16,64.16,37789.0,51.7609,51.777,51.7528,51.7528,37789.0
2017-02-14 15:20:00,64.16,64.17,64.14,64.14,35020.0,51.7528,51.7609,51.7367,51.7367,35020.0
2017-02-14 15:25:00,64.13,64.19,64.13,64.17,38369.0,51.7286,51.777,51.7286,51.7609,38369.0
2017-02-14 15:30:00,64.17,64.18,64.11,64.12,42074.0,51.7609,51.7689,51.7125,51.7205,42074.0
2017-02-14 15:35:00,64.11,64.15,64.11,64.15,46687.0,51.7125,51.7447,51.7125,51.7447,46687.0
2017-02-14 15:40:00,64.15,64.17,64.13,64.17,46976.0,51.7447,51.7609,51.7286,51.7609,46976.0
2017-02-14 15:45:00,64.16,64.21,64.12,64.13,89462.0,51.7528,51.7931,51.7205,51.7286,89462.0
2017-02-14 15:50:00,64.13,64.17,64.12,64.17,103844.0,51.7286,51.7609,51.7205,51.7609,103844.0
2017-02-14 15:55:00,64.17,64.19,64.1,64.15,207274.0,51.7609,51.777,51.7044,51.7447,207274.0
2017-02-15 09:30:00,63.61,63.87,63.55,63.76,110749.0,51.6956,51.9069,51.6468,51.8175,110749.0
2017-02-15 09:35:00,63.75,63.81,63.68,63.68,27045.0,51.8094,51.8581,51.7525,51.7525,27045.0
2017-02-15 09:40:00,63.69,63.73,63.66,63.7,29527.0,51.7606,51.7931,51.7362,51.7687,29527.0
2017-02-15 09:45:00,63.71,63.72,63.62,63.65,40284.0,51.7769,51.785,51.7037,51.7281,40284.0
2017-02-15 09:50:00,63.65,63.65,63.53,63.56,23790.0,51.7281,51.7281,51.6306,51.655,23790.0
2017-02-15 09:55:00,63.55,63.55,63.46,63.47,18160.0,51.6468,51.6468,51.5737,51.5818,18160.0
2017-02-15 10:00:00,63.48,63.48,63.34,63.35,29292.0,51.59,51.59,51.4762,51.4843,29292.0
2017-02-15 10:05:00,63.36,63.37,63.13,63.16,62585.0,51.4924,51.5006,51.3055,51.3299,62585.0
2017-02-15 10:10:00,63.17,63.25,63.17,63.23,32563.0,51.338,51.403,51.338,51.3868,32563.0
2017-02-15 10:15:00,63.23,63.27,63.19,63.22,30704.0,51.3868,51.4193,51.3543,51.3787,30704.0
2017-02-15 10:20:00,63.23,63.27,63.19,63.23,22099.0,51.3868,51.4193,51.3543,51.3868,22099.0
2017-02-15 10:25:00,63.23,63.23,63.17,63.2,65297.0,51.3868,51.3868,51.338,51.3624,65297.0
2017-02-15 10:30:00,63.19,63.41,63.19,63.41,69878.0,51.3543,51.5331,51.3543,51.5331,69878.0
2017-02-15 10:35:00,63.42,63.52,63.41,63.47,50264.0,51.5412,51.6225,51.5331,51.5818,50264.0
2017-02-15 10:40:00,63.48,63.54,63.46,63.5,70976.0,51.59,51.6387,51.5737,51.6062,70976.0
2017-02-15 10:45:00,63.5,63.62,63.49,63.58,39253.0,51.6062,51.7037,51.5981,51.6712,39253.0
2017-02-15 10:50:00,63.58,63.6,63.55,63.55,26499.0,51.6712,51.6875,51.6468,51.6468,26499.0
2017-02-15 10:55:00,63.55,63.64,63.54,63.63,43834.0,51.6468,51.72,51.6387,51.7119,43834.0
2017-02-15 11:00:00,63.63,63.68,63.61,63.68,21452.0,51.7119,51.7525,51.6956,51.7525,21452.0
2017-02-15 11:05:00,63.68,63.71,63.67,63.67,21163.0,51.7525,51.7769,51.7444,51.7444,21163.0
2017-02-15 11:10:00,63.67,63.69,63.63,63.65,29431.0,51.7444,51.7606,51.7119,51.7281,29431.0
2017-02-15 11:15:00,63.65,63.73,63.65,63.7,22510.0,51.7281,51.7931,51.7281,51.7687,22510.0
2017-02-15 11:20:00,63.69,63.7,63.55,63.56,36403.0,51.7606,51.7687,51.6468,51.655,36403.0
2017-02-15 11:25:00,63.56,63.59,63.54,63.54,36896.0,51.655,51.6794,51.6387,51.6387,36896.0
2017-02-15 11:30:00,63.54,63.6,63.53,63.57,32322.0,51.6387,51.6875,51.6306,51.6631,32322.0
2017-02-15 11:35:00,63.57,63.57,63.49,63.54,24854.0,51.6631,51.6631,51.5981,51.6387,24854.0
2017-02-15 11:40:00,63.53,63.54,63.46,63.5,18277.0,51.6306,51.6387,51.5737,51.6062,18277.0
2017-02-15 11:45:00,63.5,63.55,63.48,63.5,17766.0,51.6062,51.6468,51.59,51.6062,17766.0
2017-02-15 11:50:00,63.5,63.5,63.39,63.41,48145.0,51.6062,51.6062,51.5168,51.5331,48145.0
2017-02-15 11:55:00,63.41,63.48,63.38,63.48,16218.0,51.5331,51.59,51.5087,51.59,16218.0
2017-02-15 12:00:00,63.48,63.59,63.47,63.53,23903.0,51.59,51.6794,51.5818,51.6306,23903.0
2017-02-15 12:05:00,63.54,63.55,63.48,63.49,12792.0,51.6387,51.6468,51.59,51.5981,12792.0
2017-02-15 12:10:00,63.49,63.53,63.48,63.53,29490.0,51.5981,51.6306,51.59,51.6306,29490.0
2017-02-15 12:15:00,63.53,63.57,63.5,63.56,12115.0,51.6306,51.6631,51.6062,51.655,12115.0
2017-02-15 12:20:00,63.55,63.6,63.5,63.6,19102.0,51.6468,51.6875,51.6062,51.6875,19102.0
2017-02-15 12:25:00,63.6,63.66,63.59,63.65,13477.0,51.6875,51.7362,51.6794,51.7281,13477.0
2017-02-15 12:30:00,63.65,63.66,63.62,63.65,12678.0,51.7281,51.7362,51.7037,51.7281,12678.0
2017-02-15 12:35:00,63.66,63.67,63.58,63.59,21262.0,51.7362,51.7444,51.6712,51.6794,21262.0
2017-02-15 12:40:00,63.6,63.62,63.55,63.58,29081.0,51.6875,51.7037,51.6468,51.6712,29081.0
2017-02-15 12:45:00,63.57,63.58,63.51,63.52,12756.0,51.6631,51.6712,51.6143,51.6225,12756.0
2017-02-15 12:50:00,63.52,63.6,63.51,63.6,16227.0,51.6225,51.6875,51.6143,51.6875,16227.0
2017-02-15 12:55:00,63.6,63.61,63.55,63.57,12133.0,51.6875,51.6956,51.6468,51.6631,12133.0
2017-02-15 13:00:00,63.57,63.61,63.56,63.59,13241.0,51.6631,51.6956,51.655,51.6794,13241.0
2017-02-15 13:05:00,63.59,63.6,63.54,63.55,14142.0,51.6794,51.6875,51.6387,51.6468,14142.0
2017-02-15 13:10:00,63.55,63.55,63.47,63.5,24265.0,51.6468,51.6468,51.5818,51.6062,24265.0
2017-02-15 13:15:00,63.5,63.54,63.5,63.54,12071.0,51.6062,51.6387,51.6062,51.6387,12071.0
2017-02-15 13:20:00,63.53,63.57,63.52,63.56,13826.0,51.6306,51.6631,51.6225,51.655,13826.0
2017-02-15 13:25:00,63.56,63.57,63.53,63.54,10739.0,51.655,51.6631,51.6306,51.6387,10739.0
2017-02-15 13:30:00,63.55,63.61,63.48,63.53,94982.0,51.6468,51.6956,51.59,51.6306,94982.0
2017-02-15 13:35:00,63.54,63.56,63.48,63.49,39364.0,51.6387,51.655,51.59,51.5981,39364.0
2017-02-15 13:40:00,63.49,63.53,63.49,63.53,16733.0,51.5981,51.6306,51.5981,51.6306,16733.0
2017-02-15 13:45:00,63.53,63.53,63.47,63.5,38729.0,51.6306,51.6306,51.5818,51.6062,38729.0
2017-02-15 13:50:00,63.5,63.55,63.49,63.54,44797.0,51.6062,51.6468,51.5981,51.6387,44797.0
2017-02-15 13:55:00,63.55,63.6,63.55,63.57,37104.0,51.6468,51.6875,51.6468,51.6631,37104.0
2017-02-15 14:00:00,63.57,63.63,63.55,63.62,24602.0,51.6631,51.7119,51.6468,51.7037,24602.0
2017-02-15 14:05:00,63.61,63.63,63.57,63.58,16200.0,51.6956,51.7119,51.6631,51.6712,16200.0
2017-02-15 14:10:00,63.58,63.58,63.51,63.54,16979.0,51.6712,51.6712,51.6143,51.6387,16979.0
2017-02-15 14:15:00,63.55,63.6,63.54,63.57,33648.0,51.6468,51.6875,51.6387,51.6631,33648.0
2017-02-15 14:20:00,63.57,63.61,63.57,63.61,15890.0,51.6631,51.6956,51.6631,51.6956,15890.0
2017-02-15 14:25:00,63.61,63.67,63.58,63.66,27101.0,51.6956,51.7444,51.6712,51.7362,27101.0
2017-02-15 14:30:00,63.65,63.67,63.63,63.65,20993.0,51.7281,51.7444,51.7119,51.7281,20993.0
2017-02-15 14:35:00,63.64,63.72,63.64,63.69,26951.0,51.72,51.785,51.72,51.7606,26951.0
2017-02-15 14:40:00,63.7,63.77,63.69,63.73,30848.0,51.7687,51.8256,51.7606,51.7931,30848.0
2017-02-15 14:45:00,63.73,63.74,63.7,63.73,48426.0,51.7931,51.8013,51.7687,51.7931,48426.0
2017-02-15 14:50:00,63.73,63.75,63.68,63.73,26627.0,51.7931,51.8094,51.7525,51.7931,26627.0
2017-02-15 14:55:00,63.72,63.75,63.69,63.72,26368.0,51.785,51.8094,51.7606,51.785,26368.0
2017-02-15 15:00:00,63.73,63.74,63.68,63.69,28848.0,51.7931,51.8013,51.7525,51.7606,28848.0
2017-02-15 15:05:00,63.69,63.72,63.66,63.69,35138.0,51.7606,51.785,51.7362,51.7606,35138.0
2017-02-15 15:10:00,63.69,63.77,63.68,63.76,41452.0,51.7606,51.8256,51.7525,51.8175,41452.0
2017-02-15 15:15:00,63.76,63.83,63.75,63.8,87298.0,51.8175,51.8744,51.8094,51.85,87298.0
2017-02-15 15:20:00,63.8,63.83,63.78,63.82,81075.0,51.85,51.8744,51.8338,51.8663,81075.0
2017-02-15 15:25:00,63.83,63.83,63.76,63.78,46061.0,51.8744,51.8744,51.8175,51.8338,46061.0
2017-02-15 15:30:00,63.78,63.8,63.77,63.8,37467.0,51.8338,51.85,51.8256,51.85,37467.0
2017-02-15 15:35:00,63.8,63.8,63.74,63.77,114474.0,51.85,51.85,51.8013,51.8256,114474.0
2017-02-15 15:40:00,63.77,63.77,63.72,63.73,106008.0,51.8256,51.8256,51.785,51.7931,106008.0
2017-02-15 15:45:00,63.73,63.82,63.72,63.8,110183.0,51.7931,51.8663,51.785,51.85,110183.0
2017-02-15 15:50:00,63.8,63.81,63.77,63.79,88371.0,51.85,51.8581,51.8256,51.8419,88371.0
2017-02-15 15:55:00,63.8,63.84,63.74,63.75,294360.0,51.85,51.8825,51.8013,51.8094,294360.0
2017-02-16 09:30:00,63.58,63.59,63.33,63.37,146687.0,51.6712,51.6794,51.4681,51.5006,146687.0
2017-02-16 09:35:00,63.39,63.39,63.18,63.23,104745.0,51.5168,51.5168,51.3461,51.3868,104745.0
2017-02-16 09:40:00,63.24,63.3,63.16,63.18,68528.0,51.3949,51.4437,51.3299,51.3461,68528.0
2017-02-16 09:45:00,63.19,63.22,62.99,63.0,131186.0,51.3543,51.3787,51.1917,51.1999,131186.0
2017-02-16 09:50:00,63.0,63.01,62.89,62.93,62730.0,51.1999,51.208,51.1105,51.143,62730.0
2017-02-16 09:55:00,62.92,62.96,62.75,62.76,154211.0,51.1348,51.1674,50.9967,51.0048,154211.0
2017-02-16 10:00:00,62.76,62.77,62.63,62.68,127306.0,51.0048,51.0129,50.8992,50.9398,127306.0
2017-02-16 10:05:00,62.69,62.73,62.6,62.73,200855.0,50.9479,50.9804,50.8748,50.9804,200855.0
2017-02-16 10:10:00,62.74,62.74,62.67,62.67,99656.0,50.9886,50.9886,50.9317,50.9317,99656.0
2017-02-16 10:15:00,62.68,62.7,62.58,62.61,102128.0,50.9398,50.9561,50.8585,50.8829,102128.0
2017-02-16 10:20:00,62.61,62.67,62.6,62.63,44020.0,50.8829,50.9317,50.8748,50.8992,44020.0
2017-02-16 10:25:00,62.63,62.66,62.52,62.52,61877.0,50.8992,50.9235,50.8098,50.8098,61877.0
2017-02-16 10:30:00,62.53,62.71,62.49,62.71,75255.0,50.8179,50.9642,50.7854,50.9642,75255.0
2017-02-16 10:35:00,62.71,62.84,62.7,62.83,51091.0,50.9642,51.0698,50.9561,51.0617,51091.0
2017-02-16 10:40:00,62.83,62.89,62.79,62.81,41913.0,51.0617,51.1105,51.0292,51.0454,41913.0
2017-02-16 10:45:00,62.81,62.81,62.58,62.59,50396.0,51.0454,51.0454,50.8585,50.8667,50396.0
2017-02-16 10:50:00,62.58,62.61,62.41,62.42,66068.0,50.8585,50.8829,50.7204,50.7285,66068.0
2017-02-16 10:55:00,62.42,62.62,62.38,62.61,56355.0,50.7285,50.891,50.696,50.8829,56355.0
2017-02-16 11:00:00,62.62,62.66,62.57,62.63,56493.0,50.891,50.9235,50.8504,50.8992,56493.0
2017-02-16 11:05:00,62.63,62.66,62.53,62.59,39955.0,50.8992,50.9235,50.8179,50.8667,39955.0
2017-02-16 11:10:00,62.59,62.59,62.48,62.51,45924.0,50.8667,50.8667,50.7773,50.8016,45924.0
2017-02-16 11:15:00,62.51,62.59,62.51,62.59,36951.0,50.8016,50.8667,50.8016,50.8667,36951.0
2017-02-16 11:20:00,62.59,62.66,62.59,62.62,45055.0,50.8667,50.9235,50.8667,50.891,45055.0
2017-02-16 11:25:00,62.63,62.69,62.61,62.68,67882.0,50.8992,50.9479,50.8829,50.9398,67882.0
2017-02-16 11:30:00,62.68,62.75,62.67,62.73,50788.0,50.9398,50.9967,50.9317,50.9804,50788.0
2017-02-16 11:35:00,62.73,62.73,62.57,62.58,61269.0,50.9804,50.9804,50.8504,50.8585,61269.0
2017-02-16 11:40:00,62.57,62.65,62.57,62.65,49729.0,50.8504,50.9154,50.8504,50.9154,49729.0
2017-02-16 11:45:00,62.66,62.67,62.57,62.6,38236.0,50.9235,50.9317,50.8504,50.8748,38236.0
2017-02-16 11:50:00,62.6,62.62,62.56,62.57,82883.0,50.8748,50.891,50.8423,50.8504,82883.0
2017-02-16 11:55:00,62.56,62.62,62.54,62.62,52700.0,50.8423,50.891,50.826,50.891,52700.0
2017-02-16 12:00:00,62.61,62.72,62.6,62.72,47923.0,50.8829,50.9723,50.8748,50.9723,47923.0
2017-02-16 12:05:00,62.72,62.77,62.7,62.77,47253.0,50.9723,51.0129,50.9561,51.0129,47253.0
2017-02-16 12:10:00,62.76,62.83,62.76,62.81,45553.0,51.0048,51.0617,51.0048,51.0454,45553.0
2017-02-16 12:15:00,62.82,62.83,62.79,62.83,26858.0,51.0536,51.0617,51.0292,51.0617,26858.0
2017-02-16 12:20:00,62.83,62.85,62.8,62.8,22478.0,51.0617,51.078,51.0373,51.0373,22478.0
2017-02-16 12:25:00,62.8,62.81,62.76,62.81,22787.0,51.0373,51.0454,51.0048,51.0454,22787.0
2017-02-16 12:30:00,62.81,62.82,62.77,62.78,22170.0,51.0454,51.0536,51.0129,51.0211,22170.0
2017-02-16 12:35:00,62.78,62.85,62.76,62.8,32267.0,51.0211,51.078,51.0048,51.0373,32267.0
2017-02-16 12:40:00,62.8,62.83,62.76,62.76,107174.0,51.0373,51.0617,51.0048,51.0048,107174.0
2017-02-16 12:45:00,62.76,62.81,62.74,62.75,18469.0,51.0048,51.0454,50.9886,50.9967,18469.0
2017-02-16 12:50:00,62.75,62.75,62.67,62.67,29946.0,50.9967,50.9967,50.9317,50.9317,29946.0
2017-02-16 12:55:00,62.67,62.68,62.57,62.6,38195.0,50.9317,50.9398,50.8504,50.8748,38195.0
2017-02-16 13:00:00,62.6,62.61,62.5,62.5,43146.0,50.8748,50.8829,50.7935,50.7935,43146.0
2017-02-16 13:05:00,62.51,62.6,62.5,62.55,56184.0,50.8016,50.8748,50.7935,50.8341,56184.0
2017-02-16 13:10:00,62.56,62.59,62.55,62.55,31683.0,50.8423,50.8667,50.8341,50.8341,31683.0
2017-02-16 13:15:00,62.55,62.57,62.49,62.52,41293.0,50.8341,50.8504,50.7854,50.8098,41293.0
2017-02-16 13:20:00,62.53,62.53,62.46,62.46,46936.0,50.8179,50.8179,50.761,50.761,46936.0
2017-02-16 13:25:00,62.46,62.52,62.43,62.48,46810.0,50.761,50.8098,50.7366,50.7773,46810.0
2017-02-16 13:30:00,62.48,62.52,62.44,62.52,39099.0,50.7773,50.8098,50.7448,50.8098,39099.0
2017-02-16 13:35:00,62.52,62.56,62.5,62.51,49546.0,50.8098,50.8423,50.7935,50.8016,49546.0
2017-02-16 13:40:00,62.51,62.53,62.44,62.44,45019.0,50.8016,50.8179,50.7448,50.7448,45019.0
2017-02-16 13:45:00,62.44,62.51,62.44,62.49,59045.0,50.7448,50.8016,50.7448,50.7854,59045.0
2017-02-16 13:50:00,62.49,62.5,62.45,62.47,33702.0,50.7854,50.7935,50.7529,50.7691,33702.0
2017-02-16 13:55:00,62.47,62.55,62.46,62.53,40376.0,50.7691,50.8341,50.761,50.8179,40376.0
2017-02-16 14:00:00,62.53,62.6,62.53,62.56,45248.0,50.8179,50.8748,50.8179,50.8423,45248.0
2017-02-16 14:05:00,62.55,62.63,62.54,62.59,93120.0,50.8341,50.8992,50.826,50.8667,93120.0
2017-02-16 14:10:00,62.59,62.6,62.53,62.55,61487.0,50.8667,50.8748,50.8179,50.8341,61487.0
2017-02-16 14:15:00,62.55,62.55,62.49,62.51,41386.0,50.8341,50.8341,50.7854,50.8016,41386.0
2017-02-16 14:20:00,62.5,62.56,62.5,62.54,33699.0,50.7935,50.8423,50.7935,50.826,33699.0
2017-02-16 14:25:00,62.55,62.59,62.55,62.59,29092.0,50.8341,50.8667,50.8341,50.8667,29092.0
2017-02-16 14:30:00,62.59,62.63,62.57,62.58,25664.0,50.8667,50.8992,50.8504,50.8585,25664.0
2017-02-16 14:35:00,62.58,62.58,62.52,62.57,47895.0,50.8585,50.8585,50.8098,50.8504,47895.0
2017-02-16 14:40:00,62.57,62.61,62.54,62.57,75631.0,50.8504,50.8829,50.826,50.8504,75631.0
2017-02-16 14:45:00,62.57,62.63,62.56,62.58,52664.0,50.8504,50.8992,50.8423,50.8585,52664.0
2017-02-16 14:50:00,62.57,62.61,62.54,62.61,42734.0,50.8504,50.8829,50.826,50.8829,42734.0
2017-02-16 14:55:00,62.6,62.63,62.59,62.59,62473.0,50.8748,50.8992,50.8667,50.8667,62473.0
2017-02-16 15:00:00,62.6,62.64,62.58,62.61,73140.0,50.8748,50.9073,50.8585,50.8829,73140.0
2017-02-16 15:05:00,62.62,62.63,62.6,62.61,83303.0,50.891,50.8992,50.8748,50.8829,83303.0
2017-02-16 15:10:00,62.62,62.69,62.61,62.66,52561.0,50.891,50.9479,50.8829,50.9235,52561.0
2017-02-16 15:15:00,62.67,62.7,62.62,62.63,54104.0,50.9317,50.9561,50.891,50.8992,54104.0
2017-02-16 15:20:00,62.64,62.72,62.63,62.72,88780.0,50.9073,50.9723,50.8992,50.9723,88780.0
2017-02-16 15:25:00,62.71,62.74,62.68,62.74,59191.0,50.9642,50.9886,50.9398,50.9886,59191.0
2017-02-16 15:30:00,62.74,62.81,62.7,62.8,65502.0,50.9886,51.0454,50.9561,51.0373,65502.0
2017-02-16 15:35:00,62.81,62.82,62.79,62.81,154867.0,51.0454,51.0536,51.0292,51.0454,154867.0
2017-02-16 15:40:00,62.81,62.81,62.73,62.75,271726.0,51.0454,51.0454,50.9804,50.9967,271726.0
2017-02-16 15:45:00,62.74,62.76,62.74,62.75,95506.0,50.9886,51.0048,50.9886,50.9967,95506.0
2017-02-16 15:50:00,62.75,62.78,62.74,62.75,203989.0,50.9967,51.0211,50.9886,50.9967,203989.0
2017-02-16 15:55:00,62.75,62.91,62.75,62.89,329815.0,50.9967,51.1267,50.9967,51.1105,329815.0
2017-02-17 09:30:00,62.52,62.55,62.04,62.06,240504.0,50.8098,50.8341,50.4197,50.4359,240504.0
2017-02-17 09:35:00,62.07,62.17,61.7,61.73,138799.0,50.4441,50.5253,50.1434,50.1677,138799.0
2017-02-17 09:40:00,61.73,62.0,61.73,61.95,52016.0,50.1677,50.3872,50.1677,50.3465,52016.0
2017-02-17 09:45:00,61.98,62.1,61.92,62.1,48013.0,50.3709,50.4684,50.3221,50.4684,48013.0
2017-02-17 09:50:00,62.09,62.16,62.07,62.11,30697.0,50.4603,50.5172,50.4441,50.4766,30697.0
2017-02-17 09:55:00,62.11,62.11,62.03,62.05,28904.0,50.4766,50.4766,50.4115,50.4278,28904.0
2017-02-17 10:00:00,62.07,62.19,62.04,62.19,54867.0,50.4441,50.5416,50.4197,50.5416,54867.0
2017-02-17 10:05:00,62.19,62.21,62.08,62.09,39195.0,50.5416,50.5578,50.4522,50.4603,39195.0
2017-02-17 10:10:00,62.1,62.14,62.07,62.1,44406.0,50.4684,50.5009,50.4441,50.4684,44406.0
2017-02-17 10:15:00,62.11,62.12,62.0,62.01,59623.0,50.4766,50.4847,50.3872,50.3953,59623.0
2017-02-17 10:20:00,62.02,62.04,61.9,61.93,46796.0,50.4034,50.4197,50.3059,50.3303,46796.0
2017-02-17 10:25:00,61.93,61.95,61.89,61.93,38110.0,50.3303,50.3465,50.2978,50.3303,38110.0
2017-02-17 10:30:00,61.93,62.05,61.92,62.05,56608.0,50.3303,50.4278,50.3221,50.4278,56608.0
2017-02-17 10:35:00,62.04,62.06,61.96,61.99,32575.0,50.4197,50.4359,50.3547,50.379,32575.0
2017-02-17 10:40:00,61.99,62.05,61.98,62.0,38296.0,50.379,50.4278,50.3709,50.3872,38296.0
2017-02-17 10:45:00,62.01,62.08,61.99,62.07,37904.0,50.3953,50.4522,50.379,50.4441,37904.0
2017-02-17 10:50:00,62.07,62.09,61.98,61.99,44851.0,50.4441,50.4603,50.3709,50.379,44851.0
2017-02-17 10:55:00,61.99,62.01,61.97,61.99,34872.0,50.379,50.3953,50.3628,50.379,34872.0
2017-02-17 11:00:00,61.99,62.07,61.98,62.0,95906.0,50.379,50.4441,50.3709,50.3872,95906.0
2017-02-17 11:05:00,62.0,62.13,61.99,62.12,98005.0,50.3872,50.4928,50.379,50.4847,98005.0
2017-02-17 11:10:00,62.12,62.2,62.11,62.18,40279.0,50.4847,50.5497,50.4766,50.5335,40279.0
2017-02-17 11:15:00,62.17,62.23,62.16,62.17,166226.0,50.5253,50.5741,50.5172,50.5253,166226.0
2017-02-17 11:20:00,62.16,62.17,62.09,62.13,29667.0,50.5172,50.5253,50.4603,50.4928,29667.0
2017-02-17 11:25:00,62.12,62.13,62.02,62.05,29128.0,50.4847,50.4928,50.4034,50.4278,29128.0
2017-02-17 11:30:00,62.04,62.08,62.03,62.07,23730.0,50.4197,50.4522,50.4115,50.4441,23730.0
2017-02-17 11:35:00,62.06,62.07,61.96,61.96,81873.0,50.4359,50.4441,50.3547,50.3547,81873.0
2017-02-17 11:40:00,61.96,61.99,61.91,61.92,35462.0,50.3547,50.379,50.314,50.3221,35462.0
2017-02-17 11:45:00,61.93,61.93,61.89,61.9,27200.0,50.3303,50.3303,50.2978,50.3059,27200.0
2017-02-17 11:50:00,61.9,62.0,61.89,61.97,106147.0,50.3059,50.3872,50.2978,50.3628,106147.0
2017-02-17 11:55:00,61.97,62.0,61.93,61.96,26191.0,50.3628,50.3872,50.3303,50.3547,26191.0
2017-02-17 12:00:00,61.96,61.98,61.94,61.97,20096.0,50.3547,50.3709,50.3384,50.3628,20096.0
2017-02-17 12:05:00,61.98,61.98,61.94,61.97,22965.0,50.3709,50.3709,50.3384,50.3628,22965.0
2017-02-17 12:10:00,61.97,61.97,61.94,61.94,22716.0,50.3628,50.3628,50.3384,50.3384,22716.0
2017-02-17 12:15:00,61.93,61.94,61.89,61.92,19967.0,50.3303,50.3384,50.2978,50.3221,19967.0
2017-02-17 12:20:00,61.93,61.94,61.9,61.9,15699.0,50.3303,50.3384,50.3059,50.3059,15699.0
2017-02-17 12:25:00,61.9,61.96,61.89,61.93,18930.0,50.3059,50.3547,50.2978,50.3303,18930.0
2017-02-17 12:30:00,61.94,61.98,61.91,61.98,38900.0,50.3384,50.3709,50.314,50.3709,38900.0
2017-02-17 12:35:00,61.98,62.03,61.98,61.99,41132.0,50.3709,50.4115,50.3709,50.379,41132.0
2017-02-17 12:40:00,62.0,62.0,61.92,61.92,24697.0,50.3872,50.3872,50.3221,50.3221,24697.0
2017-02-17 12:45:00,61.93,61.93,61.89,61.91,27851.0,50.3303,50.3303,50.2978,50.314,27851.0
2017-02-17 12:50:00,61.9,61.92,61.87,61.9,101851.0,50.3059,50.3221,50.2815,50.3059,101851.0
2017-02-17 12:55:00,61.9,61.95,61.9,61.9,56644.0,50.3059,50.3465,50.3059,50.3059,56644.0
2017-02-17 13:00:00,61.9,61.91,61.86,61.89,24900.0,50.3059,50.314,50.2734,50.2978,24900.0
2017-02-17 13:05:00,61.9,61.91,61.85,61.87,24895.0,50.3059,50.314,50.2653,50.2815,24895.0
2017-02-17 13:10:00,61.87,61.93,61.86,61.89,32631.0,50.2815,50.3303,50.2734,50.2978,32631.0
2017-02-17 13:15:00,61.89,61.92,61.87,61.91,15120.0,50.2978,50.3221,50.2815,50.314,15120.0
2017-02-17 13:20:00,61.92,61.92,61.86,61.87,15305.0,50.3221,50.3221,50.2734,50.2815,15305.0
2017-02-17 13:25:00,61.87,61.93,61.86,61.87,49038.0,50.2815,50.3303,50.2734,50.2815,49038.0
2017-02-17 13:30:00,61.88,61.88,61.82,61.85,25988.0,50.2896,50.2896,50.2409,50.2653,25988.0
2017-02-17 13:35:00,61.85,61.85,61.81,61.81,35838.0,50.2653,50.2653,50.2328,50.2328,35838.0
2017-02-17 13:40:00,61.82,61.85,61.8,61.82,43623.0,50.2409,50.2653,50.2246,50.2409,43623.0
2017-02-17 13:45:00,61.83,61.87,61.83,61.85,20973.0,50.249,50.2815,50.249,50.2653,20973.0
2017-02-17 13:50:00,61.86,61.9,61.83,61.89,21102.0,50.2734,50.3059,50.249,50.2978,21102.0
2017-02-17 13:55:00,61.89,61.9,61.87,61.87,20481.0,50.2978,50.3059,50.2815,50.2815,20481.0
2017-02-17 14:00:00,61.86,61.92,61.86,61.91,18988.0,50.2734,50.3221,50.2734,50.314,18988.0
2017-02-17 14:05:00,61.9,61.91,61.87,61.89,38393.0,50.3059,50.314,50.2815,50.2978,38393.0
2017-02-17 14:10:00,61.9,61.96,61.89,61.91,38901.0,50.3059,50.3547,50.2978,50.314,38901.0
2017-02-17 14:15:00,61.91,61.96,61.89,61.92,54089.0,50.314,50.3547,50.2978,50.3221,54089.0
2017-02-17 14:20:00,61.92,62.02,61.91,61.98,28938.0,50.3221,50.4034,50.314,50.3709,28938.0
2017-02-17 14:25:00,61.97,61.98,61.91,61.93,49530.0,50.3628,50.3709,50.314,50.3303,49530.0
2017-02-17 14:30:00,61.93,61.99,61.92,61.92,40891.0,50.3303,50.379,50.3221,50.3221,40891.0
2017-02-17 14:35:00,61.93,61.95,61.89,61.9,50731.0,50.3303,50.3465,50.2978,50.3059,50731.0
2017-02-17 14:40:00,61.91,61.92,61.87,61.9,32717.0,50.314,50.3221,50.2815,50.3059,32717.0
2017-02-17 14:45:00,61.9,61.99,61.9,61.96,38459.0,50.3059,50.379,50.3059,50.3547,38459.0
2017-02-17 14:50:00,61.96,61.97,61.93,61.94,26172.0,50.3547,50.3628,50.3303,50.3384,26172.0
2017-02-17 14:55:00,61.95,61.95,61.87,61.88,79060.0,50.3465,50.3465,50.2815,50.2896,79060.0
2017-02-17 15:00:00,61.88,61.94,61.88,61.9,46874.0,50.2896,50.3384,50.2896,50.3059,46874.0
2017-02-17 15:05:00,61.9,61.9,61.85,61.89,98818.0,50.3059,50.3059,50.2653,50.2978,98818.0
2017-02-17 15:10:00,61.89,61.9,61.87,61.9,69471.0,50.2978,50.3059,50.2815,50.3059,69471.0
2017-02-17 15:15:00,61.9,61.97,61.89,61.93,55766.0,50.3059,50.3628,50.2978,50.3303,55766.0
2017-02-17 15:20:00,61.94,61.95,61.9,61.91,55350.0,50.3384,50.3465,50.3059,50.314,55350.0
2017-02-17 15:25:00,61.92,61.95,61.91,61.94,51625.0,50.3221,50.3465,50.314,50.3384,51625.0
2017-02-17 15:30:00,61.94,61.97,61.88,61.88,70315.0,50.3384,50.3628,50.2896,50.2896,70315.0
2017-02-17 15:35:00,61.88,61.9,61.8,61.83,104636.0,50.2896,50.3059,50.2246,50.249,104636.0
2017-02-17 15:40:00,61.83,61.88,61.8,61.82,108708.0,50.249,50.2896,50.2246,50.2409,108708.0
2017-02-17 15:45:00,61.82,61.9,61.81,61.89,101766.0,50.2409,50.3059,50.2328,50.2978,101766.0
2017-02-17 15:50:00,61.89,61.9,61.84,61.88,180183.0,50.2978,50.3059,50.2571,50.2896,180183.0
2017-02-17 15:55:00,61.89,61.9,61.87,61.89,355438.0,50.2978,50.3059,50.2815,50.2978,355438.0
2017-02-21 09:30:00,62.05,62.05,61.75,61.9,153936.0,50.4278,50.4278,50.184,50.3059,153936.0
2017-02-21 09:35:00,61.9,62.05,61.88,62.04,54344.0,50.3059,50.4278,50.2896,50.4197,54344.0
2017-02-21 09:40:00,62.05,62.07,61.92,61.98,48017.0,50.4278,50.4441,50.3221,50.3709,48017.0
2017-02-21 09:45:00,61.98,62.02,61.9,61.92,30452.0,50.3709,50.4034,50.3059,50.3221,30452.0
2017-02-21 09:50:00,61.92,61.93,61.87,61.91,49933.0,50.3221,50.3303,50.2815,50.314,49933.0
2017-02-21 09:55:00,61.91,61.92,61.84,61.84,53359.0,50.314,50.3221,50.2571,50.2571,53359.0
2017-02-21 10:00:00,61.84,61.91,61.84,61.88,57372.0,50.2571,50.314,50.2571,50.2896,57372.0
2017-02-21 10:05:00,61.89,61.93,61.85,61.9,59865.0,50.2978,50.3303,50.2653,50.3059,59865.0
2017-02-21 10:10:00,61.9,61.97,61.88,61.9,98285.0,50.3059,50.3628,50.2896,50.3059,98285.0
2017-02-21 10:15:00,61.9,62.0,61.89,61.98,61515.0,50.3059,50.3872,50.2978,50.3709,61515.0
2017-02-21 10:20:00,61.98,61.99,61.85,61.86,73337.0,50.3709,50.379,50.2653,50.2734,73337.0
2017-02-21 10:25:00,61.86,61.88,61.83,61.86,56777.0,50.2734,50.2896,50.249,50.2734,56777.0
2017-02-21 10:30:00,61.87,61.93,61.84,61.91,54566.0,50.2815,50.3303,50.2571,50.314,54566.0
2017-02-21 10:35:00,61.91,62.05,61.9,62.0,80141.0,50.314,50.4278,50.3059,50.3872,80141.0
2017-02-21 10:40:00,62.0,62.15,62.0,62.14,60444.0,50.3872,50.5091,50.3872,50.5009,60444.0
2017-02-21 10:45:00,62.14,62.2,62.12,62.12,38483.0,50.5009,50.5497,50.4847,50.4847,38483.0
2017-02-21 10:50:00,62.12,62.19,62.12,62.15,44074.0,50.4847,50.5416,50.4847,50.5091,44074.0
2017-02-21 10:55:00,62.14,62.18,62.1,62.15,40058.0,50.5009,50.5335,50.4684,50.5091,40058.0
2017-02-21 11:00:00,62.16,62.19,62.01,62.02,63838.0,50.5172,50.5416,50.3953,50.4034,63838.0
2017-02-21 11:05:00,62.02,62.05,61.95,61.95,30544.0,50.4034,50.4278,50.3465,50.3465,30544.0
2017-02-21 11:10:00,61.96,62.03,61.95,62.03,36318.0,50.3547,50.4115,50.3465,50.4115,36318.0
2017-02-21 11:15:00,62.02,62.1,61.99,62.08,27791.0,50.4034,50.4684,50.379,50.4522,27791.0
2017-02-21 11:20:00,62.08,62.09,61.85,61.85,45534.0,50.4522,50.4603,50.2653,50.2653,45534.0
2017-02-21 11:25:00,61.84,61.93,61.83,61.86,35897.0,50.2571,50.3303,50.249,50.2734,35897.0
2017-02-21 11:30:00,61.86,61.89,61.78,61.89,39265.0,50.2734,50.2978,50.2084,50.2978,39265.0
2017-02-21 11:35:00,61.89,61.91,61.81,61.81,39014.0,50.2978,50.314,50.2328,50.2328,39014.0
2017-02-21 11:40:00,61.81,61.84,61.77,61.78,44409.0,50.2328,50.2571,50.2002,50.2084,44409.0
2017-02-21 11:45:00,61.79,61.8,61.73,61.76,40378.0,50.2165,50.2246,50.1677,50.1921,40378.0
2017-02-21 11:50:00,61.76,61.77,61.7,61.73,44158.0,50.1921,50.2002,50.1434,50.1677,44158.0
2017-02-21 11:55:00,61.73,61.91,61.7,61.91,37518.0,50.1677,50.314,50.1434,50.314,37518.0
2017-02-21 12:00:00,61.91,61.99,61.89,61.99,28224.0,50.314,50.379,50.2978,50.379,28224.0
2017-02-21 12:05:00,61.99,62.01,61.96,61.97,22165.0,50.379,50.3953,50.3547,50.3628,22165.0
2017-02-21 12:10:00,61.97,62.0,61.96,61.98,18482.0,50.3628,50.3872,50.3547,50.3709,18482.0
2017-02-21 12:15:00,61.98,62.04,61.97,62.03,27624.0,50.3709,50.4197,50.3628,50.4115,27624.0
2017-02-21 12:20:00,62.03,62.06,62.01,62.04,26681.0,50.4115,50.4359,50.3953,50.4197,26681.0
2017-02-21 12:25:00,62.04,62.06,61.99,62.0,41155.0,50.4197,50.4359,50.379,50.3872,41155.0
2017-02-21 12:30:00,62.0,62.01,61.97,62.0,57304.0,50.3872,50.3953,50.3628,50.3872,57304.0
2017-02-21 12:35:00,62.01,62.05,62.0,62.05,19522.0,50.3953,50.4278,50.3872,50.4278,19522.0
2017-02-21 12:40:00,62.05,62.05,62.0,62.03,23667.0,50.4278,50.4278,50.3872,50.4115,23667.0
2017-02-21 12:45:00,62.03,62.06,62.02,62.05,19014.0,50.4115,50.4359,50.4034,50.4278,19014.0
2017-02-21 12:50:00,62.04,62.06,62.03,62.03,26834.0,50.4197,50.4359,50.4115,50.4115,26834.0
2017-02-21 12:55:00,62.03,62.05,62.01,62.02,22321.0,50.4115,50.4278,50.3953,50.4034,22321.0
2017-02-21 13:00:00,62.03,62.04,61.99,62.0,16138.0,50.4115,50.4197,50.379,50.3872,16138.0
2017-02-21 13:05:00,62.01,62.01,61.97,61.98,27935.0,50.3953,50.3953,50.3628,50.3709,27935.0
2017-02-21 13:10:00,61.98,62.01,61.97,61.98,22133.0,50.3709,50.3953,50.3628,50.3709,22133.0
2017-02-21 13:15:00,61.98,62.02,61.97,62.02,17343.0,50.3709,50.4034,50.3628,50.4034,17343.0
2017-02-21 13:20:00,62.02,62.03,61.95,61.96,27020.0,50.4034,50.4115,50.3465,50.3547,27020.0
2017-02-21 13:25:00,61.95,62.01,61.95,61.98,26591.0,50.3465,50.3953,50.3465,50.3709,26591.0
2017-02-21 13:30:00,61.99,61.99,61.96,61.96,18374.0,50.379,50.379,50.3547,50.3547,18374.0
2017-02-21 13:35:00,61.95,61.99,61.95,61.97,21246.0,50.3465,50.379,50.3465,50.3628,21246.0
2017-02-21 13:40:00,61.96,61.98,61.95,61.96,19611.0,50.3547,50.3709,50.3465,50.3547,19611.0
2017-02-21 13:45:00,61.97,61.97,61.92,61.95,22697.0,50.3628,50.3628,50.3221,50.3465,22697.0
2017-02-21 13:50:00,61.95,61.96,61.92,61.95,20880.0,50.3465,50.3547,50.3221,50.3465,20880.0
2017-02-21 13:55:00,61.95,61.97,61.91,61.95,50691.0,50.3465,50.3628,50.314,50.3465,50691.0
2017-02-21 14:00:00,61.94,61.98,61.93,61.98,32890.0,50.3384,50.3709,50.3303,50.3709,32890.0
2017-02-21 14:05:00,61.97,62.01,61.94,62.0,32993.0,50.3628,50.3953,50.3384,50.3872,32993.0
2017-02-21 14:10:00,61.99,62.05,61.99,62.04,36472.0,50.379,50.4278,50.379,50.4197,36472.0
2017-02-21 14:15:00,62.04,62.07,62.02,62.06,24650.0,50.4197,50.4441,50.4034,50.4359,24650.0
2017-02-21 14:20:00,62.05,62.1,62.05,62.08,32128.0,50.4278,50.4684,50.4278,50.4522,32128.0
2017-02-21 14:25:00,62.08,62.09,62.04,62.07,28837.0,50.4522,50.4603,50.4197,50.4441,28837.0
2017-02-21 14:30:00,62.08,62.08,62.03,62.04,28879.0,50.4522,50.4522,50.4115,50.4197,28879.0
2017-02-21 14:35:00,62.04,62.07,62.02,62.05,30513.0,50.4197,50.4441,50.4034,50.4278,30513.0
2017-02-21 14:40:00,62.04,62.08,62.04,62.08,37609.0,50.4197,50.4522,50.4197,50.4522,37609.0
2017-02-21 14:45:00,62.08,62.11,62.07,62.1,25591.0,50.4522,50.4766,50.4441,50.4684,25591.0
2017-02-21 14:50:00,62.1,62.1,62.07,62.1,23240.0,50.4684,50.4684,50.4441,50.4684,23240.0
2017-02-21 14:55:00,62.09,62.1,62.06,62.08,30016.0,50.4603,50.4684,50.4359,50.4522,30016.0
2017-02-21 15:00:00,62.08,62.08,62.04,62.06,37625.0,50.4522,50.4522,50.4197,50.4359,37625.0
2017-02-21 15:05:00,62.06,62.06,62.0,62.03,52849.0,50.4359,50.4359,50.3872,50.4115,52849.0
2017-02-21 15:10:00,62.03,62.07,62.02,62.03,40153.0,50.4115,50.4441,50.4034,50.4115,40153.0
2017-02-21 15:15:00,62.03,62.05,62.02,62.05,36046.0,50.4115,50.4278,50.4034,50.4278,36046.0
2017-02-21 15:20:00,62.05,62.13,62.04,62.12,48405.0,50.4278,50.4928,50.4197,50.4847,48405.0
2017-02-21 15:25:00,62.12,62.14,62.1,62.11,82010.0,50.4847,50.5009,50.4684,50.4766,82010.0
2017-02-21 15:30:00,62.11,62.14,62.11,62.14,49254.0,50.4766,50.5009,50.4766,50.5009,49254.0
2017-02-21 15:35:00,62.14,62.14,62.1,62.13,86025.0,50.5009,50.5009,50.4684,50.4928,86025.0
2017-02-21 15:40:00,62.13,62.19,62.12,62.17,66812.0,50.4928,50.5416,50.4847,50.5253,66812.0
2017-02-21 15:45:00,62.17,62.2,62.15,62.17,125963.0,50.5253,50.5497,50.5091,50.5253,125963.0
2017-02-21 15:50:00,62.17,62.2,62.14,62.2,87534.0,50.5253,50.5497,50.5009,50.5497,87534.0
2017-02-21 15:55:00,62.2,62.21,62.13,62.14,281602.0,50.5497,50.5578,50.4928,50.5009,281602.0
2017-02-22 09:30:00,61.75,61.96,61.72,61.8,73317.0,50.184,50.3547,50.1596,50.2246,73317.0
2017-02-22 09:35:00,61.84,61.91,61.77,61.88,16854.0,50.2571,50.314,50.2002,50.2896,16854.0
2017-02-22 09:40:00,61.86,61.92,61.81,61.85,19551.0,50.2734,50.3221,50.2328,50.2653,19551.0
2017-02-22 09:45:00,61.86,62.08,61.83,62.08,42433.0,50.2734,50.4522,50.249,50.4522,42433.0
2017-02-22 09:50:00,62.1,62.17,62.09,62.16,18879.0,50.4684,50.5253,50.4603,50.5172,18879.0
2017-02-22 09:55:00,62.15,62.15,62.03,62.05,15511.0,50.5091,50.5091,50.4115,50.4278,15511.0
2017-02-22 10:00:00,62.04,62.16,62.02,62.02,23697.0,50.4197,50.5172,50.4034,50.4034,23697.0
2017-02-22 10:05:00,62.02,62.04,61.97,62.02,29418.0,50.4034,50.4197,50.3628,50.4034,29418.0
2017-02-22 10:10:00,62.03,62.03,61.97,62.0,12510.0,50.4115,50.4115,50.3628,50.3872,12510.0
2017-02-22 10:15:00,62.0,62.01,61.95,61.95,16584.0,50.3872,50.3953,50.3465,50.3465,16584.0
2017-02-22 10:20:00,61.95,62.01,61.95,61.97,11678.0,50.3465,50.3953,50.3465,50.3628,11678.0
2017-02-22 10:25:00,61.97,62.02,61.94,62.01,20753.0,50.3628,50.4034,50.3384,50.3953,20753.0
2017-02-22 10:30:00,62.01,62.02,61.95,61.98,37456.0,50.3953,50.4034,50.3465,50.3709,37456.0
2017-02-22 10:35:00,61.98,62.15,61.97,62.15,28626.0,50.3709,50.5091,50.3628,50.5091,28626.0
2017-02-22 10:40:00,62.15,62.17,62.11,62.13,18122.0,50.5091,50.5253,50.4766,50.4928,18122.0
2017-02-22 10:45:00,62.13,62.13,62.05,62.07,21568.0,50.4928,50.4928,50.4278,50.4441,21568.0
2017-02-22 10:50:00,62.08,62.15,62.06,62.13,22314.0,50.4522,50.5091,50.4359,50.4928,22314.0
2017-02-22 10:55:00,62.11,62.15,62.07,62.07,15005.0,50.4766,50.5091,50.4441,50.4441,15005.0
2017-02-22 11:00:00,62.07,62.07,62.03,62.05,28480.0,50.4441,50.4441,50.4115,50.4278,28480.0
2017-02-22 11:05:00,62.05,62.08,62.02,62.03,17611.0,50.4278,50.4522,50.4034,50.4115,17611.0
2017-02-22 11:10:00,62.02,62.06,61.99,62.04,20450.0,50.4034,50.4359,50.379,50.4197,20450.0
2017-02-22 11:15:00,62.04,62.09,62.03,62.09,21761.0,50.4197,50.4603,50.4115,50.4603,21761.0
2017-02-22 11:20:00,62.09,62.14,62.09,62.14,34969.0,50.4603,50.5009,50.4603,50.5009,34969.0
2017-02-22 11:25:00,62.13,62.14,62.05,62.06,24042.0,50.4928,50.5009,50.4278,50.4359,24042.0
2017-02-22 11:30:00,62.05,62.12,62.04,62.1,19851.0,50.4278,50.4847,50.4197,50.4684,19851.0
2017-02-22 11:35:00,62.1,62.1,61.97,61.98,30134.0,50.4684,50.4684,50.3628,50.3709,30134.0
2017-02-22 11:40:00,61.97,61.99,61.96,61.97,24193.0,50.3628,50.379,50.3547,50.3628,24193.0
2017-02-22 11:45:00,61.97,62.03,61.97,62.03,22311.0,50.3628,50.4115,50.3628,50.4115,22311.0
2017-02-22 11:50:00,62.03,62.03,61.96,61.97,18528.0,50.4115,50.4115,50.3547,50.3628,18528.0
2017-02-22 11:55:00,61.96,62.02,61.96,61.99,23672.0,50.3547,50.4034,50.3547,50.379,23672.0
2017-02-22 12:00:00,61.98,62.01,61.97,62.0,13599.0,50.3709,50.3953,50.3628,50.3872,13599.0
2017-02-22 12:05:00,62.0,62.01,61.97,62.0,13381.0,50.3872,50.3953,50.3628,50.3872,13381.0
2017-02-22 12:10:00,62.0,62.0,61.97,62.0,10245.0,50.3872,50.3872,50.3628,50.3872,10245.0
2017-02-22 12:15:00,62.01,62.01,61.97,61.97,8191.0,50.3953,50.3953,50.3628,50.3628,8191.0
2017-02-22 12:20:00,61.98,62.0,61.97,61.98,8770.0,50.3709,50.3872,50.3628,50.3709,8770.0
2017-02-22 12:25:00,61.98,61.99,61.92,61.93,113392.0,50.3709,50.379,50.3221,50.3303,113392.0
2017-02-22 12:30:00,61.93,61.95,61.91,61.92,10503.0,50.3303,50.3465,50.314,50.3221,10503.0
2017-02-22 12:35:00,61.93,61.93,61.86,61.9,23099.0,50.3303,50.3303,50.2734,50.3059,23099.0
2017-02-22 12:40:00,61.9,61.94,61.89,61.94,21688.0,50.3059,50.3384,50.2978,50.3384,21688.0
2017-02-22 12:45:00,61.94,61.97,61.91,61.91,18387.0,50.3384,50.3628,50.314,50.314,18387.0
2017-02-22 12:50:00,61.92,61.95,61.91,61.93,20186.0,50.3221,50.3465,50.314,50.3303,20186.0
2017-02-22 12:55:00,61.93,61.99,61.93,61.95,79733.0,50.3303,50.379,50.3303,50.3465,79733.0
2017-02-22 13:00:00,61.95,61.96,61.94,61.95,21267.0,50.3465,50.3547,50.3384,50.3465,21267.0
2017-02-22 13:05:00,61.95,61.97,61.93,61.93,33041.0,50.3465,50.3628,50.3303,50.3303,33041.0
2017-02-22 13:10:00,61.94,61.95,61.93,61.94,11620.0,50.3384,50.3465,50.3303,50.3384,11620.0
2017-02-22 13:15:00,61.94,61.95,61.92,61.93,10609.0,50.3384,50.3465,50.3221,50.3303,10609.0
2017-02-22 13:20:00,61.93,61.95,61.92,61.93,19011.0,50.3303,50.3465,50.3221,50.3303,19011.0
2017-02-22 13:25:00,61.93,61.93,61.91,61.92,21195.0,50.3303,50.3303,50.314,50.3221,21195.0
2017-02-22 13:30:00,61.92,61.93,61.91,61.91,21413.0,50.3221,50.3303,50.314,50.314,21413.0
2017-02-22 13:35:00,61.91,61.92,61.9,61.92,19113.0,50.314,50.3221,50.3059,50.3221,19113.0
2017-02-22 13:40:00,61.92,61.92,61.9,61.91,15173.0,50.3221,50.3221,50.3059,50.314,15173.0
2017-02-22 13:45:00,61.92,61.97,61.9,61.95,17906.0,50.3221,50.3628,50.3059,50.3465,17906.0
2017-02-22 13:50:00,61.95,61.97,61.94,61.94,27094.0,50.3465,50.3628,50.3384,50.3384,27094.0
2017-02-22 13:55:00,61.94,61.97,61.93,61.96,14502.0,50.3384,50.3628,50.3303,50.3547,14502.0
2017-02-22 14:00:00,61.97,61.99,61.94,61.96,24262.0,50.3628,50.379,50.3384,50.3547,24262.0
2017-02-22 14:05:00,61.96,61.97,61.83,61.85,31011.0,50.3547,50.3628,50.249,50.2653,31011.0
2017-02-22 14:10:00,61.85,61.85,61.78,61.78,30518.0,50.2653,50.2653,50.2084,50.2084,30518.0
2017-02-22 14:15:00,61.78,61.85,61.77,61.85,38638.0,50.2084,50.2653,50.2002,50.2653,38638.0
2017-02-22 14:20:00,61.85,61.85,61.8,61.84,32274.0,50.2653,50.2653,50.2246,50.2571,32274.0
2017-02-22 14:25:00,61.84,61.88,61.8,61.86,17193.0,50.2571,50.2896,50.2246,50.2734,17193.0
2017-02-22 14:30:00,61.87,61.87,61.81,61.82,20804.0,50.2815,50.2815,50.2328,50.2409,20804.0
2017-02-22 14:35:00,61.83,61.84,61.78,61.78,23589.0,50.249,50.2571,50.2084,50.2084,23589.0
2017-02-22 14:40:00,61.79,61.83,61.78,61.83,12348.0,50.2165,50.249,50.2084,50.249,12348.0
2017-02-22 14:45:00,61.82,61.86,61.81,61.86,19231.0,50.2409,50.2734,50.2328,50.2734,19231.0
2017-02-22 14:50:00,61.86,61.89,61.85,61.87,13332.0,50.2734,50.2978,50.2653,50.2815,13332.0
2017-02-22 14:55:00,61.86,61.9,61.86,61.88,11695.0,50.2734,50.3059,50.2734,50.2896,11695.0
2017-02-22 15:00:00,61.88,61.9,61.85,61.89,20169.0,50.2896,50.3059,50.2653,50.2978,20169.0
2017-02-22 15:05:00,61.89,61.9,61.87,61.89,12648.0,50.2978,50.3059,50.2815,50.2978,12648.0
2017-02-22 15:10:00,61.89,61.91,61.88,61.9,30273.0,50.2978,50.314,50.2896,50.3059,30273.0
2017-02-22 15:15:00,61.9,61.93,61.86,61.87,68636.0,50.3059,50.3303,50.2734,50.2815,68636.0
2017-02-22 15:20:00,61.87,61.91,61.84,61.85,36756.0,50.2815,50.314,50.2571,50.2653,36756.0
2017-02-22 15:25:00,61.84,61.86,61.83,61.84,60831.0,50.2571,50.2734,50.249,50.2571,60831.0
2017-02-22 15:30:00,61.85,61.85,61.83,61.85,77011.0,50.2653,50.2653,50.249,50.2653,77011.0
2017-02-22 15:35:00,61.85,61.85,61.83,61.84,43253.0,50.2653,50.2653,50.249,50.2571,43253.0
2017-02-22 15:40:00,61.83,61.85,61.81,61.82,57726.0,50.249,50.2653,50.2328,50.2409,57726.0
2017-02-22 15:45:00,61.82,61.83,61.75,61.75,156758.0,50.2409,50.249,50.184,50.184,156758.0
2017-02-22 15:50:00,61.75,61.84,61.75,61.84,153112.0,50.184,50.2571,50.184,50.2571,153112.0
2017-02-22 15:55:00,61.84,61.86,61.76,61.79,426719.0,50.2571,50.2734,50.1921,50.2165,426719.0
2017-02-23 09:30:00,61.77,61.97,61.72,61.75,80728.0,50.2002,50.3628,50.1596,50.184,80728.0
2017-02-23 09:35:00,61.75,61.86,61.75,61.83,61992.0,50.184,50.2734,50.184,50.249,61992.0
2017-02-23 09:40:00,61.83,61.83,61.74,61.75,59946.0,50.249,50.249,50.1759,50.184,59946.0
2017-02-23 09:45:00,61.76,61.78,61.67,61.68,31556.0,50.1921,50.2084,50.119,50.1271,31556.0
2017-02-23 09:50:00,61.69,61.69,61.62,61.65,17629.0,50.1352,50.1352,50.0783,50.1027,17629.0
2017-02-23 09:55:00,61.65,61.66,61.55,61.56,39531.0,50.1027,50.1108,50.0215,50.0296,39531.0
2017-02-23 10:00:00,61.57,61.61,61.5,61.5,77222.0,50.0377,50.0702,49.9808,49.9808,77222.0
2017-02-23 10:05:00,61.51,61.53,61.41,61.42,40590.0,49.9889,50.0052,49.9077,49.9158,40590.0
2017-02-23 10:10:00,61.42,61.42,61.14,61.15,102178.0,49.9158,49.9158,49.6882,49.6964,102178.0
2017-02-23 10:15:00,61.16,61.18,61.1,61.15,192621.0,49.7045,49.7208,49.6557,49.6964,192621.0
2017-02-23 10:20:00,61.15,61.25,61.12,61.14,79303.0,49.6964,49.7776,49.672,49.6882,79303.0
2017-02-23 10:25:00,61.13,61.16,61.11,61.13,38973.0,49.6801,49.7045,49.6639,49.6801,38973.0
2017-02-23 10:30:00,61.13,61.2,61.09,61.15,58665.0,49.6801,49.737,49.6476,49.6964,58665.0
2017-02-23 10:35:00,61.14,61.17,61.12,61.15,44523.0,49.6882,49.7126,49.672,49.6964,44523.0
2017-02-23 10:40:00,61.14,61.16,61.06,61.12,142308.0,49.6882,49.7045,49.6232,49.672,142308.0
2017-02-23 10:45:00,61.11,61.14,61.09,61.13,20521.0,49.6639,49.6882,49.6476,49.6801,20521.0
2017-02-23 10:50:00,61.13,61.13,61.0,61.02,77597.0,49.6801,49.6801,49.5745,49.5907,77597.0
2017-02-23 10:55:00,61.02,61.02,60.84,60.97,64059.0,49.5907,49.5907,49.4444,49.5501,64059.0
2017-02-23 11:00:00,60.98,61.04,60.98,61.04,47413.0,49.5582,49.607,49.5582,49.607,47413.0
2017-02-23 11:05:00,61.04,61.04,60.88,60.9,44221.0,49.607,49.607,49.4769,49.4932,44221.0
2017-02-23 11:10:00,60.91,60.92,60.81,60.84,29207.0,49.5013,49.5095,49.4201,49.4444,29207.0
2017-02-23 11:15:00,60.84,60.84,60.76,60.82,87085.0,49.4444,49.4444,49.3794,49.4282,87085.0
2017-02-23 11:20:00,60.81,60.82,60.65,60.68,100750.0,49.4201,49.4282,49.29,49.3144,100750.0
2017-02-23 11:25:00,60.69,60.69,60.57,60.6,62738.0,49.3225,49.3225,49.225,49.2494,62738.0
2017-02-23 11:30:00,60.6,60.83,60.6,60.82,93274.0,49.2494,49.4363,49.2494,49.4282,93274.0
2017-02-23 11:35:00,60.82,60.85,60.69,60.7,75776.0,49.4282,49.4526,49.3225,49.3307,75776.0
2017-02-23 11:40:00,60.7,60.73,60.6,60.61,28719.0,49.3307,49.355,49.2494,49.2575,28719.0
2017-02-23 11:45:00,60.61,60.63,60.39,60.44,86308.0,49.2575,49.2738,49.0787,49.1194,86308.0
2017-02-23 11:50:00,60.44,60.55,60.44,60.51,49433.0,49.1194,49.2088,49.1194,49.1762,49433.0
2017-02-23 11:55:00,60.51,60.57,60.5,60.51,42118.0,49.1762,49.225,49.1681,49.1762,42118.0
2017-02-23 12:00:00,60.51,60.62,60.5,60.6,48744.0,49.1762,49.2656,49.1681,49.2494,48744.0
2017-02-23 12:05:00,60.6,60.61,60.55,60.59,27812.0,49.2494,49.2575,49.2088,49.2413,27812.0
2017-02-23 12:10:00,60.58,60.62,60.54,60.61,35025.0,49.2331,49.2656,49.2006,49.2575,35025.0
2017-02-23 12:15:00,60.61,60.67,60.58,60.59,104098.0,49.2575,49.3063,49.2331,49.2413,104098.0
2017-02-23 12:20:00,60.59,60.66,60.57,60.64,64497.0,49.2413,49.2982,49.225,49.2819,64497.0
2017-02-23 12:25:00,60.64,60.71,60.64,60.67,56144.0,49.2819,49.3388,49.2819,49.3063,56144.0
2017-02-23 12:30:00,60.68,60.72,60.64,60.7,49053.0,49.3144,49.3469,49.2819,49.3307,49053.0
2017-02-23 12:35:00,60.71,60.81,60.7,60.79,72507.0,49.3388,49.4201,49.3307,49.4038,72507.0
2017-02-23 12:40:00,60.79,60.81,60.7,60.7,41073.0,49.4038,49.4201,49.3307,49.3307,41073.0
2017-02-23 12:45:00,60.71,60.74,60.7,60.73,17395.0,49.3388,49.3632,49.3307,49.355,17395.0
2017-02-23 12:50:00,60.73,60.74,60.69,60.69,21458.0,49.355,49.3632,49.3225,49.3225,21458.0
2017-02-23 12:55:00,60.68,60.71,60.66,60.66,31769.0,49.3144,49.3388,49.2982,49.2982,31769.0
2017-02-23 13:00:00,60.66,60.7,60.63,60.63,18367.0,49.2982,49.3307,49.2738,49.2738,18367.0
2017-02-23 13:05:00,60.64,60.66,60.55,60.6,59615.0,49.2819,49.2982,49.2088,49.2494,59615.0
2017-02-23 13:10:00,60.6,60.65,60.58,60.62,19248.0,49.2494,49.29,49.2331,49.2656,19248.0
2017-02-23 13:15:00,60.61,60.62,60.53,60.53,27099.0,49.2575,49.2656,49.1925,49.1925,27099.0
2017-02-23 13:20:00,60.54,60.56,60.48,60.55,21767.0,49.2006,49.2169,49.1519,49.2088,21767.0
2017-02-23 13:25:00,60.55,60.59,60.52,60.53,26202.0,49.2088,49.2413,49.1844,49.1925,26202.0
2017-02-23 13:30:00,60.54,60.62,60.53,60.59,18670.0,49.2006,49.2656,49.1925,49.2413,18670.0
2017-02-23 13:35:00,60.59,60.64,60.59,60.63,19554.0,49.2413,49.2819,49.2413,49.2738,19554.0
2017-02-23 13:40:00,60.64,60.69,60.64,60.67,14906.0,49.2819,49.3225,49.2819,49.3063,14906.0
2017-02-23 13:45:00,60.68,60.68,60.61,60.65,21616.0,49.3144,49.3144,49.2575,49.29,21616.0
2017-02-23 13:50:00,60.64,60.66,60.57,60.6,40679.0,49.2819,49.2982,49.225,49.2494,40679.0
2017-02-23 13:55:00,60.6,60.62,60.57,60.58,29464.0,49.2494,49.2656,49.225,49.2331,29464.0
2017-02-23 14:00:00,60.59,60.59,60.53,60.56,40600.0,49.2413,49.2413,49.1925,49.2169,40600.0
2017-02-23 14:05:00,60.56,60.64,60.56,60.64,30398.0,49.2169,49.2819,49.2169,49.2819,30398.0
2017-02-23 14:10:00,60.64,60.64,60.52,60.53,40921.0,49.2819,49.2819,49.1844,49.1925,40921.0
2017-02-23 14:15:00,60.53,60.54,60.46,60.51,40989.0,49.1925,49.2006,49.1356,49.1762,40989.0
2017-02-23 14:20:00,60.5,60.54,60.49,60.51,34453.0,49.1681,49.2006,49.16,49.1762,34453.0
2017-02-23 14:25:00,60.51,60.53,60.48,60.5,33891.0,49.1762,49.1925,49.1519,49.1681,33891.0
2017-02-23 14:30:00,60.51,60.52,60.49,60.51,19818.0,49.1762,49.1844,49.16,49.1762,19818.0
2017-02-23 14:35:00,60.51,60.52,60.48,60.5,36492.0,49.1762,49.1844,49.1519,49.1681,36492.0
2017-02-23 14:40:00,60.51,60.53,60.49,60.5,30104.0,49.1762,49.1925,49.16,49.1681,30104.0
2017-02-23 14:45:00,60.49,60.52,60.48,60.51,32407.0,49.16,49.1844,49.1519,49.1762,32407.0
2017-02-23 14:50:00,60.51,60.52,60.48,60.49,22584.0,49.1762,49.1844,49.1519,49.16,22584.0
2017-02-23 14:55:00,60.49,60.54,60.48,60.54,73433.0,49.16,49.2006,49.1519,49.2006,73433.0
2017-02-23 15:00:00,60.54,60.54,60.51,60.53,31292.0,49.2006,49.2006,49.1762,49.1925,31292.0
2017-02-23 15:05:00,60.54,60.54,60.5,60.5,21013.0,49.2006,49.2006,49.1681,49.1681,21013.0
2017-02-23 15:10:00,60.5,60.54,60.5,60.53,37818.0,49.1681,49.2006,49.1681,49.1925,37818.0
2017-02-23 15:15:00,60.53,60.54,60.52,60.54,34777.0,49.1925,49.2006,49.1844,49.2006,34777.0
2017-02-23 15:20:00,60.54,60.64,60.53,60.61,74928.0,49.2006,49.2819,49.1925,49.2575,74928.0
2017-02-23 15:25:00,60.6,60.64,60.6,60.61,37860.0,49.2494,49.2819,49.2494,49.2575,37860.0
2017-02-23 15:30:00,60.61,60.65,60.6,60.62,46174.0,49.2575,49.29,49.2494,49.2656,46174.0
2017-02-23 15:35:00,60.61,60.62,60.58,60.6,63297.0,49.2575,49.2656,49.2331,49.2494,63297.0
2017-02-23 15:40:00,60.6,60.63,60.58,60.62,52612.0,49.2494,49.2738,49.2331,49.2656,52612.0
2017-02-23 15:45:00,60.63,60.65,60.61,60.61,81936.0,49.2738,49.29,49.2575,49.2575,81936.0
2017-02-23 15:50:00,60.62,60.63,60.55,60.55,112703.0,49.2656,49.2738,49.2088,49.2088,112703.0
2017-02-23 15:55:00,60.55,60.6,60.54,60.6,216150.0,49.2088,49.2494,49.2006,49.2494,216150.0
2017-02-24 09:30:00,60.22,60.33,60.05,60.25,156207.0,48.9406,49.03,48.8024,48.9649,156207.0
2017-02-24 09:35:00,60.24,60.24,60.08,60.11,57155.0,48.9568,48.9568,48.8268,48.8512,57155.0
2017-02-24 09:40:00,60.11,60.32,60.1,60.31,82334.0,48.8512,49.0218,48.843,49.0137,82334.0
2017-02-24 09:45:00,60.25,60.29,60.1,60.11,45407.0,48.9649,48.9975,48.843,48.8512,45407.0
2017-02-24 09:50:00,60.1,60.16,60.09,60.12,57440.0,48.843,48.8918,48.8349,48.8593,57440.0
2017-02-24 09:55:00,60.13,60.13,60.0,60.0,103478.0,48.8674,48.8674,48.7618,48.7618,103478.0
2017-02-24 10:00:00,60.02,60.03,59.87,59.9,120623.0,48.778,48.7862,48.6561,48.6805,120623.0
2017-02-24 10:05:00,59.9,60.01,59.88,59.98,87023.0,48.6805,48.7699,48.6642,48.7455,87023.0
2017-02-24 10:10:00,59.97,60.0,59.87,59.91,57233.0,48.7374,48.7618,48.6561,48.6886,57233.0
2017-02-24 10:15:00,59.91,59.97,59.89,59.96,66933.0,48.6886,48.7374,48.6724,48.7293,66933.0
2017-02-24 10:20:00,59.95,59.98,59.93,59.93,124353.0,48.7211,48.7455,48.7049,48.7049,124353.0
2017-02-24 10:25:00,59.93,59.98,59.93,59.97,131997.0,48.7049,48.7455,48.7049,48.7374,131997.0
2017-02-24 10:30:00,59.97,59.97,59.84,59.86,128153.0,48.7374,48.7374,48.6317,48.648,128153.0
2017-02-24 10:35:00,59.86,59.86,59.82,59.83,118306.0,48.648,48.648,48.6155,48.6236,118306.0
2017-02-24 10:40:00,59.83,59.98,59.82,59.84,127683.0,48.6236,48.7455,48.6155,48.6317,127683.0
2017-02-24 10:45:00,59.85,59.85,59.82,59.84,75263.0,48.6399,48.6399,48.6155,48.6317,75263.0
2017-02-24 10:50:00,59.85,59.89,59.79,59.89,137874.0,48.6399,48.6724,48.5911,48.6724,137874.0
2017-02-24 10:55:00,59.89,60.01,59.86,59.95,170496.0,48.6724,48.7699,48.648,48.7211,170496.0
2017-02-24 11:00:00,59.95,60.01,59.93,59.95,81876.0,48.7211,48.7699,48.7049,48.7211,81876.0
2017-02-24 11:05:00,59.95,60.25,59.95,60.2,83187.0,48.7211,48.9649,48.7211,48.9243,83187.0
2017-02-24 11:10:00,60.2,60.36,60.19,60.27,67938.0,48.9243,49.0543,48.9162,48.9812,67938.0
2017-02-24 11:15:00,60.26,60.28,60.18,60.19,59742.0,48.9731,48.9893,48.9081,48.9162,59742.0
2017-02-24 11:20:00,60.2,60.2,60.08,60.08,97127.0,48.9243,48.9243,48.8268,48.8268,97127.0
2017-02-24 11:25:00,60.07,60.18,60.03,60.17,62971.0,48.8187,48.9081,48.7862,48.8999,62971.0
2017-02-24 11:30:00,60.17,60.19,60.05,60.05,82708.0,48.8999,48.9162,48.8024,48.8024,82708.0
2017-02-24 11:35:00,60.05,60.13,60.03,60.09,62277.0,48.8024,48.8674,48.7862,48.8349,62277.0
2017-02-24 11:40:00,60.09,60.1,60.01,60.01,49119.0,48.8349,48.843,48.7699,48.7699,49119.0
2017-02-24 11:45:00,60.01,60.11,60.01,60.06,46031.0,48.7699,48.8512,48.7699,48.8105,46031.0
2017-02-24 11:50:00,60.07,60.08,60.0,60.0,67392.0,48.8187,48.8268,48.7618,48.7618,67392.0
2017-02-24 11:55:00,60.02,60.03,59.98,60.01,64303.0,48.778,48.7862,48.7455,48.7699,64303.0
2017-02-24 12:00:00,60.01,60.15,60.0,60.14,53741.0,48.7699,48.8837,48.7618,48.8756,53741.0
2017-02-24 12:05:00,60.14,60.2,60.12,60.13,48349.0,48.8756,48.9243,48.8593,48.8674,48349.0
2017-02-24 12:10:00,60.13,60.22,60.06,60.21,62083.0,48.8674,48.9406,48.8105,48.9324,62083.0
2017-02-24 12:15:00,60.22,60.25,60.14,60.18,149661.0,48.9406,48.9649,48.8756,48.9081,149661.0
2017-02-24 12:20:00,60.19,60.24,60.17,60.2,51570.0,48.9162,48.9568,48.8999,48.9243,51570.0
2017-02-24 12:25:00,60.2,60.25,60.18,60.22,39163.0,48.9243,48.9649,48.9081,48.9406,39163.0
2017-02-24 12:30:00,60.21,60.23,60.15,60.16,41387.0,48.9324,48.9487,48.8837,48.8918,41387.0
2017-02-24 12:35:00,60.17,60.17,60.12,60.16,25211.0,48.8999,48.8999,48.8593,48.8918,25211.0
2017-02-24 12:40:00,60.16,60.17,60.11,60.15,30228.0,48.8918,48.8999,48.8512,48.8837,30228.0
2017-02-24 12:45:00,60.16,60.22,60.11,60.22,43752.0,48.8918,48.9406,48.8512,48.9406,43752.0
2017-02-24 12:50:00,60.22,60.22,60.13,60.15,36241.0,48.9406,48.9406,48.8674,48.8837,36241.0
2017-02-24 12:55:00,60.16,60.21,60.15,60.2,52311.0,48.8918,48.9324,48.8837,48.9243,52311.0
2017-02-24 13:00:00,60.2,60.23,60.17,60.19,19575.0,48.9243,48.9487,48.8999,48.9162,19575.0
2017-02-24 13:05:00,60.18,60.18,60.12,60.12,23747.0,48.9081,48.9081,48.8593,48.8593,23747.0
2017-02-24 13:10:00,60.13,60.21,60.12,60.16,24145.0,48.8674,48.9324,48.8593,48.8918,24145.0
2017-02-24 13:15:00,60.17,60.19,60.13,60.13,25456.0,48.8999,48.9162,48.8674,48.8674,25456.0
2017-02-24 13:20:00,60.14,60.19,60.12,60.19,26447.0,48.8756,48.9162,48.8593,48.9162,26447.0
2017-02-24 13:25:00,60.19,60.19,60.12,60.15,20997.0,48.9162,48.9162,48.8593,48.8837,20997.0
2017-02-24 13:30:00,60.15,60.34,60.12,60.34,406102.0,48.8837,49.0381,48.8593,49.0381,406102.0
2017-02-24 13:35:00,60.34,60.42,60.32,60.4,40021.0,49.0381,49.1031,49.0218,49.0869,40021.0
2017-02-24 13:40:00,60.4,60.42,60.36,60.4,73959.0,49.0869,49.1031,49.0543,49.0869,73959.0
2017-02-24 13:45:00,60.39,60.48,60.36,60.48,25358.0,49.0787,49.1519,49.0543,49.1519,25358.0
2017-02-24 13:50:00,60.47,60.47,60.42,60.43,31314.0,49.1437,49.1437,49.1031,49.1112,31314.0
2017-02-24 13:55:00,60.43,60.5,60.42,60.5,26882.0,49.1112,49.1681,49.1031,49.1681,26882.0
2017-02-24 14:00:00,60.5,60.51,60.42,60.45,23964.0,49.1681,49.1762,49.1031,49.1275,23964.0
2017-02-24 14:05:00,60.44,60.44,60.37,60.38,18622.0,49.1194,49.1194,49.0625,49.0706,18622.0
2017-02-24 14:10:00,60.38,60.41,60.36,60.37,25788.0,49.0706,49.095,49.0543,49.0625,25788.0
2017-02-24 14:15:00,60.37,60.46,60.37,60.43,29417.0,49.0625,49.1356,49.0625,49.1112,29417.0
2017-02-24 14:20:00,60.43,60.46,60.39,60.45,23150.0,49.1112,49.1356,49.0787,49.1275,23150.0
2017-02-24 14:25:00,60.45,60.46,60.41,60.45,24907.0,49.1275,49.1356,49.095,49.1275,24907.0
2017-02-24 14:30:00,60.45,60.48,60.44,60.46,15033.0,49.1275,49.1519,49.1194,49.1356,15033.0
2017-02-24 14:35:00,60.46,60.48,60.41,60.42,22439.0,49.1356,49.1519,49.095,49.1031,22439.0
2017-02-24 14:40:00,60.43,60.46,60.42,60.42,28972.0,49.1112,49.1356,49.1031,49.1031,28972.0
2017-02-24 14:45:00,60.42,60.45,60.41,60.42,24706.0,49.1031,49.1275,49.095,49.1031,24706.0
2017-02-24 14:50:00,60.42,60.46,60.41,60.45,30491.0,49.1031,49.1356,49.095,49.1275,30491.0
2017-02-24 14:55:00,60.45,60.45,60.4,60.4,177742.0,49.1275,49.1275,49.0869,49.0869,177742.0
2017-02-24 15:00:00,60.41,60.49,60.4,60.48,80670.0,49.095,49.16,49.0869,49.1519,80670.0
2017-02-24 15:05:00,60.48,60.48,60.4,60.4,43719.0,49.1519,49.1519,49.0869,49.0869,43719.0
2017-02-24 15:10:00,60.4,60.42,60.36,60.38,42992.0,49.0869,49.1031,49.0543,49.0706,42992.0
2017-02-24 15:15:00,60.38,60.41,60.37,60.4,30849.0,49.0706,49.095,49.0625,49.0869,30849.0
2017-02-24 15:20:00,60.4,60.45,60.39,60.45,64787.0,49.0869,49.1275,49.0787,49.1275,64787.0
2017-02-24 15:25:00,60.45,60.46,60.39,60.39,55710.0,49.1275,49.1356,49.0787,49.0787,55710.0
2017-02-24 15:30:00,60.39,60.44,60.36,60.44,72100.0,49.0787,49.1194,49.0543,49.1194,72100.0
2017-02-24 15:35:00,60.44,60.47,60.43,60.43,67748.0,49.1194,49.1437,49.1112,49.1112,67748.0
2017-02-24 15:40:00,60.44,60.45,60.41,60.43,97902.0,49.1194,49.1275,49.095,49.1112,97902.0
2017-02-24 15:45:00,60.44,60.5,60.43,60.46,158416.0,49.1194,49.1681,49.1112,49.1356,158416.0
2017-02-24 15:50:00,60.46,60.51,60.45,60.45,130267.0,49.1356,49.1762,49.1275,49.1275,130267.0
2017-02-24 15:55:00,60.45,60.46,60.38,60.45,499208.0,49.1275,49.1356,49.0706,49.1275,499208.0
2017-02-27 09:30:00,60.5,60.58,60.12,60.31,120985.0,49.1681,49.2331,48.8593,49.0137,120985.0
2017-02-27 09:35:00,60.32,60.4,60.2,60.28,56332.0,49.0218,49.0869,48.9243,48.9893,56332.0
2017-02-27 09:40:00,60.3,60.33,60.26,60.33,64534.0,49.0056,49.03,48.9731,49.03,64534.0
2017-02-27 09:45:00,60.33,60.5,60.33,60.41,68436.0,49.03,49.1681,49.03,49.095,68436.0
2017-02-27 09:50:00,60.4,60.46,60.34,60.35,25659.0,49.0869,49.1356,49.0381,49.0462,25659.0
2017-02-27 09:55:00,60.34,60.54,60.34,60.48,40849.0,49.0381,49.2006,49.0381,49.1519,40849.0
2017-02-27 10:00:00,60.47,60.53,60.39,60.49,31214.0,49.1437,49.1925,49.0787,49.16,31214.0
2017-02-27 10:05:00,60.5,60.66,60.49,60.64,59415.0,49.1681,49.2982,49.16,49.2819,59415.0
2017-02-27 10:10:00,60.65,60.75,60.62,60.72,118240.0,49.29,49.3713,49.2656,49.3469,118240.0
2017-02-27 10:15:00,60.72,60.72,60.6,60.62,27535.0,49.3469,49.3469,49.2494,49.2656,27535.0
2017-02-27 10:20:00,60.63,60.75,60.62,60.69,28572.0,49.2738,49.3713,49.2656,49.3225,28572.0
2017-02-27 10:25:00,60.7,60.76,60.67,60.75,31327.0,49.3307,49.3794,49.3063,49.3713,31327.0
2017-02-27 10:30:00,60.73,60.73,60.59,60.63,44020.0,49.355,49.355,49.2413,49.2738,44020.0
2017-02-27 10:35:00,60.63,60.66,60.57,60.59,33241.0,49.2738,49.2982,49.225,49.2413,33241.0
2017-02-27 10:40:00,60.59,60.61,60.52,60.55,60623.0,49.2413,49.2575,49.1844,49.2088,60623.0
2017-02-27 10:45:00,60.56,60.66,60.56,60.6,40668.0,49.2169,49.2982,49.2169,49.2494,40668.0
2017-02-27 10:50:00,60.6,60.64,60.58,60.59,18899.0,49.2494,49.2819,49.2331,49.2413,18899.0
2017-02-27 10:55:00,60.58,60.62,60.48,60.5,24637.0,49.2331,49.2656,49.1519,49.1681,24637.0
2017-02-27 11:00:00,60.5,60.53,60.47,60.49,26766.0,49.1681,49.1925,49.1437,49.16,26766.0
2017-02-27 11:05:00,60.5,60.52,60.44,60.46,20827.0,49.1681,49.1844,49.1194,49.1356,20827.0
2017-02-27 11:10:00,60.46,60.49,60.44,60.46,23489.0,49.1356,49.16,49.1194,49.1356,23489.0
2017-02-27 11:15:00,60.46,60.53,60.44,60.5,70681.0,49.1356,49.1925,49.1194,49.1681,70681.0
2017-02-27 11:20:00,60.5,60.52,60.45,60.45,25326.0,49.1681,49.1844,49.1275,49.1275,25326.0
2017-02-27 11:25:00,60.46,60.47,60.39,60.44,20003.0,49.1356,49.1437,49.0787,49.1194,20003.0
2017-02-27 11:30:00,60.43,60.43,60.35,60.39,17652.0,49.1112,49.1112,49.0462,49.0787,17652.0
2017-02-27 11:35:00,60.4,60.41,60.32,60.33,31264.0,49.0869,49.095,49.0218,49.03,31264.0
2017-02-27 11:40:00,60.33,60.37,60.32,60.35,22699.0,49.03,49.0625,49.0218,49.0462,22699.0
2017-02-27 11:45:00,60.35,60.36,60.29,60.31,19447.0,49.0462,49.0543,48.9975,49.0137,19447.0
2017-02-27 11:50:00,60.31,60.36,60.28,60.34,19313.0,49.0137,49.0543,48.9893,49.0381,19313.0
2017-02-27 11:55:00,60.35,60.36,60.3,60.34,20485.0,49.0462,49.0543,49.0056,49.0381,20485.0
2017-02-27 12:00:00,60.34,60.41,60.34,60.39,32221.0,49.0381,49.095,49.0381,49.0787,32221.0
2017-02-27 12:05:00,60.39,60.44,60.38,60.41,18645.0,49.0787,49.1194,49.0706,49.095,18645.0
2017-02-27 12:10:00,60.41,60.46,60.4,60.41,15973.0,49.095,49.1356,49.0869,49.095,15973.0
2017-02-27 12:15:00,60.41,60.44,60.39,60.42,13492.0,49.095,49.1194,49.0787,49.1031,13492.0
2017-02-27 12:20:00,60.41,60.44,60.39,60.39,14265.0,49.095,49.1194,49.0787,49.0787,14265.0
2017-02-27 12:25:00,60.39,60.43,60.37,60.39,26158.0,49.0787,49.1112,49.0625,49.0787,26158.0
2017-02-27 12:30:00,60.39,60.43,60.36,60.36,39275.0,49.0787,49.1112,49.0543,49.0543,39275.0
2017-02-27 12:35:00,60.37,60.4,60.33,60.34,12933.0,49.0625,49.0869,49.03,49.0381,12933.0
2017-02-27 12:40:00,60.34,60.36,60.32,60.32,13246.0,49.0381,49.0543,49.0218,49.0218,13246.0
2017-02-27 12:45:00,60.33,60.38,60.32,60.34,25300.0,49.03,49.0706,49.0218,49.0381,25300.0
2017-02-27 12:50:00,60.34,60.37,60.32,60.35,21342.0,49.0381,49.0625,49.0218,49.0462,21342.0
2017-02-27 12:55:00,60.35,60.37,60.33,60.36,16982.0,49.0462,49.0625,49.03,49.0543,16982.0
2017-02-27 13:00:00,60.36,60.38,60.34,60.38,21480.0,49.0543,49.0706,49.0381,49.0706,21480.0
2017-02-27 13:05:00,60.38,60.38,60.33,60.36,18392.0,49.0706,49.0706,49.03,49.0543,18392.0
2017-02-27 13:10:00,60.37,60.37,60.33,60.36,9468.0,49.0625,49.0625,49.03,49.0543,9468.0
2017-02-27 13:15:00,60.36,60.36,60.28,60.33,16315.0,49.0543,49.0543,48.9893,49.03,16315.0
2017-02-27 13:20:00,60.34,60.42,60.33,60.41,13043.0,49.0381,49.1031,49.03,49.095,13043.0
2017-02-27 13:25:00,60.41,60.43,60.4,60.41,11982.0,49.095,49.1112,49.0869,49.095,11982.0
2017-02-27 13:30:00,60.41,60.42,60.37,60.39,16670.0,49.095,49.1031,49.0625,49.0787,16670.0
2017-02-27 13:35:00,60.39,60.45,60.38,60.41,17333.0,49.0787,49.1275,49.0706,49.095,17333.0
2017-02-27 13:40:00,60.42,60.42,60.4,60.42,12818.0,49.1031,49.1031,49.0869,49.1031,12818.0
2017-02-27 13:45:00,60.42,60.45,60.39,60.42,22111.0,49.1031,49.1275,49.0787,49.1031,22111.0
2017-02-27 13:50:00,60.42,60.42,60.38,60.41,18872.0,49.1031,49.1031,49.0706,49.095,18872.0
2017-02-27 13:55:00,60.41,60.42,60.39,60.4,29924.0,49.095,49.1031,49.0787,49.0869,29924.0
2017-02-27 14:00:00,60.4,60.41,60.38,60.38,26137.0,49.0869,49.095,49.0706,49.0706,26137.0
2017-02-27 14:05:00,60.38,60.4,60.37,60.4,17400.0,49.0706,49.0869,49.0625,49.0869,17400.0
2017-02-27 14:10:00,60.39,60.4,60.36,60.38,17204.0,49.0787,49.0869,49.0543,49.0706,17204.0
2017-02-27 14:15:00,60.38,60.38,60.32,60.33,41478.0,49.0706,49.0706,49.0218,49.03,41478.0
2017-02-27 14:20:00,60.34,60.34,60.28,60.28,44975.0,49.0381,49.0381,48.9893,48.9893,44975.0
2017-02-27 14:25:00,60.29,60.39,60.25,60.36,41033.0,48.9975,49.0787,48.9649,49.0543,41033.0
2017-02-27 14:30:00,60.36,60.4,60.36,60.36,28599.0,49.0543,49.0869,49.0543,49.0543,28599.0
2017-02-27 14:35:00,60.37,60.42,60.36,60.39,37146.0,49.0625,49.1031,49.0543,49.0787,37146.0
2017-02-27 14:40:00,60.38,60.41,60.37,60.39,22409.0,49.0706,49.095,49.0625,49.0787,22409.0
2017-02-27 14:45:00,60.38,60.45,60.38,60.44,28202.0,49.0706,49.1275,49.0706,49.1194,28202.0
2017-02-27 14:50:00,60.44,60.44,60.39,60.41,39829.0,49.1194,49.1194,49.0787,49.095,39829.0
2017-02-27 14:55:00,60.42,60.46,60.4,60.43,41874.0,49.1031,49.1356,49.0869,49.1112,41874.0
2017-02-27 15:00:00,60.42,60.43,60.38,60.39,51950.0,49.1031,49.1112,49.0706,49.0787,51950.0
2017-02-27 15:05:00,60.39,60.41,60.37,60.4,50217.0,49.0787,49.095,49.0625,49.0869,50217.0
2017-02-27 15:10:00,60.41,60.42,60.37,60.41,30754.0,49.095,49.1031,49.0625,49.095,30754.0
2017-02-27 15:15:00,60.42,60.42,60.37,60.38,34788.0,49.1031,49.1031,49.0625,49.0706,34788.0
2017-02-27 15:20:00,60.38,60.4,60.37,60.39,24956.0,49.0706,49.0869,49.0625,49.0787,24956.0
2017-02-27 15:25:00,60.39,60.4,60.35,60.38,54847.0,49.0787,49.0869,49.0462,49.0706,54847.0
2017-02-27 15:30:00,60.39,60.41,60.38,60.41,43186.0,49.0787,49.095,49.0706,49.095,43186.0
2017-02-27 15:35:00,60.41,60.41,60.37,60.37,52298.0,49.095,49.095,49.0625,49.0625,52298.0
2017-02-27 15:40:00,60.38,60.4,60.37,60.39,57227.0,49.0706,49.0869,49.0625,49.0787,57227.0
2017-02-27 15:45:00,60.39,60.4,60.35,60.36,66202.0,49.0787,49.0869,49.0462,49.0543,66202.0
2017-02-27 15:50:00,60.36,60.36,60.33,60.34,83206.0,49.0543,49.0543,49.03,49.0381,83206.0
2017-02-27 15:55:00,60.34,60.42,60.33,60.41,169051.0,49.0381,49.1031,49.03,49.095,169051.0
2017-02-28 09:30:00,60.26,60.49,60.26,60.35,74294.0,48.9731,49.16,48.9731,49.0462,74294.0
2017-02-28 09:35:00,60.35,60.5,60.34,60.5,20041.0,49.0462,49.1681,49.0381,49.1681,20041.0
2017-02-28 09:40:00,60.51,60.51,60.39,60.42,22910.0,49.1762,49.1762,49.0787,49.1031,22910.0
2017-02-28 09:45:00,60.41,60.44,60.35,60.39,36243.0,49.095,49.1194,49.0462,49.0787,36243.0
2017-02-28 09:50:00,60.38,60.38,60.28,60.3,44660.0,49.0706,49.0706,48.9893,49.0056,44660.0
2017-02-28 09:55:00,60.31,60.4,60.29,60.38,27539.0,49.0137,49.0869,48.9975,49.0706,27539.0
2017-02-28 10:00:00,60.4,60.46,60.37,60.44,37869.0,49.0869,49.1356,49.0625,49.1194,37869.0
2017-02-28 10:05:00,60.45,60.47,60.4,60.4,52676.0,49.1275,49.1437,49.0869,49.0869,52676.0
2017-02-28 10:10:00,60.41,60.43,60.38,60.41,38612.0,49.095,49.1112,49.0706,49.095,38612.0
2017-02-28 10:15:00,60.41,60.41,60.39,60.39,51145.0,49.095,49.095,49.0787,49.0787,51145.0
2017-02-28 10:20:00,60.4,60.4,60.29,60.31,34844.0,49.0869,49.0869,48.9975,49.0137,34844.0
2017-02-28 10:25:00,60.32,60.4,60.32,60.37,22170.0,49.0218,49.0869,49.0218,49.0625,22170.0
2017-02-28 10:30:00,60.37,60.43,60.37,60.4,27760.0,49.0625,49.1112,49.0625,49.0869,27760.0
2017-02-28 10:35:00,60.4,60.42,60.36,60.41,41678.0,49.0869,49.1031,49.0543,49.095,41678.0
2017-02-28 10:40:00,60.4,60.41,60.36,60.36,20930.0,49.0869,49.095,49.0543,49.0543,20930.0
2017-02-28 10:45:00,60.37,60.38,60.33,60.36,31859.0,49.0625,49.0706,49.03,49.0543,31859.0
2017-02-28 10:50:00,60.36,60.36,60.3,60.33,29298.0,49.0543,49.0543,49.0056,49.03,29298.0
2017-02-28 10:55:00,60.32,60.32,60.25,60.31,52447.0,49.0218,49.0218,48.9649,49.0137,52447.0
2017-02-28 11:00:00,60.3,60.32,60.23,60.24,46930.0,49.0056,49.0218,48.9487,48.9568,46930.0
2017-02-28 11:05:00,60.25,60.26,60.2,60.23,43397.0,48.9649,48.9731,48.9243,48.9487,43397.0
2017-02-28 11:10:00,60.24,60.26,60.21,60.22,35617.0,48.9568,48.9731,48.9324,48.9406,35617.0
2017-02-28 11:15:00,60.22,60.25,60.21,60.23,21508.0,48.9406,48.9649,48.9324,48.9487,21508.0
2017-02-28 11:20:00,60.23,60.27,60.23,60.23,35217.0,48.9487,48.9812,48.9487,48.9487,35217.0
2017-02-28 11:25:00,60.23,60.27,60.19,60.26,24787.0,48.9487,48.9812,48.9162,48.9731,24787.0
2017-02-28 11:30:00,60.25,60.27,60.23,60.25,21605.0,48.9649,48.9812,48.9487,48.9649,21605.0
2017-02-28 11:35:00,60.22,60.28,60.21,60.28,25454.0,48.9406,48.9893,48.9324,48.9893,25454.0
2017-02-28 11:40:00,60.27,60.31,60.25,60.3,21848.0,48.9812,49.0137,48.9649,49.0056,21848.0
2017-02-28 11:45:00,60.31,60.32,60.27,60.31,28499.0,49.0137,49.0218,48.9812,49.0137,28499.0
2017-02-28 11:50:00,60.31,60.33,60.29,60.31,17298.0,49.0137,49.03,48.9975,49.0137,17298.0
2017-02-28 11:55:00,60.3,60.34,60.28,60.3,20331.0,49.0056,49.0381,48.9893,49.0056,20331.0
2017-02-28 12:00:00,60.3,60.31,60.26,60.27,14780.0,49.0056,49.0137,48.9731,48.9812,14780.0
2017-02-28 12:05:00,60.27,60.27,60.19,60.2,23658.0,48.9812,48.9812,48.9162,48.9243,23658.0
2017-02-28 12:10:00,60.19,60.21,60.16,60.16,16323.0,48.9162,48.9324,48.8918,48.8918,16323.0
2017-02-28 12:15:00,60.17,60.19,60.15,60.18,20342.0,48.8999,48.9162,48.8837,48.9081,20342.0
2017-02-28 12:20:00,60.18,60.18,60.08,60.09,23034.0,48.9081,48.9081,48.8268,48.8349,23034.0
2017-02-28 12:25:00,60.09,60.11,60.03,60.09,27911.0,48.8349,48.8512,48.7862,48.8349,27911.0
2017-02-28 12:30:00,60.09,60.09,60.04,60.06,30383.0,48.8349,48.8349,48.7943,48.8105,30383.0
2017-02-28 12:35:00,60.07,60.07,60.03,60.04,18653.0,48.8187,48.8187,48.7862,48.7943,18653.0
2017-02-28 12:40:00,60.04,60.09,60.01,60.03,36828.0,48.7943,48.8349,48.7699,48.7862,36828.0
2017-02-28 12:45:00,60.03,60.1,60.02,60.09,24350.0,48.7862,48.843,48.778,48.8349,24350.0
2017-02-28 12:50:00,60.09,60.1,60.06,60.06,16954.0,48.8349,48.843,48.8105,48.8105,16954.0
2017-02-28 12:55:00,60.05,60.07,60.0,60.01,23624.0,48.8024,48.8187,48.7618,48.7699,23624.0
2017-02-28 13:00:00,60.01,60.07,60.0,60.06,21943.0,48.7699,48.8187,48.7618,48.8105,21943.0
2017-02-28 13:05:00,60.06,60.11,60.06,60.08,30534.0,48.8105,48.8512,48.8105,48.8268,30534.0
2017-02-28 13:10:00,60.09,60.12,60.06,60.11,61093.0,48.8349,48.8593,48.8105,48.8512,61093.0
2017-02-28 13:15:00,60.1,60.1,60.05,60.07,16785.0,48.843,48.843,48.8024,48.8187,16785.0
2017-02-28 13:20:00,60.06,60.07,60.03,60.05,14353.0,48.8105,48.8187,48.7862,48.8024,14353.0
2017-02-28 13:25:00,60.06,60.08,60.02,60.05,18667.0,48.8105,48.8268,48.778,48.8024,18667.0
2017-02-28 13:30:00,60.05,60.1,60.04,60.07,47992.0,48.8024,48.843,48.7943,48.8187,47992.0
2017-02-28 13:35:00,60.08,60.17,60.07,60.13,22712.0,48.8268,48.8999,48.8187,48.8674,22712.0
2017-02-28 13:40:00,60.13,60.14,60.08,60.11,54287.0,48.8674,48.8756,48.8268,48.8512,54287.0
2017-02-28 13:45:00,60.11,60.12,60.06,60.07,21482.0,48.8512,48.8593,48.8105,48.8187,21482.0
2017-02-28 13:50:00,60.06,60.08,60.04,60.05,29916.0,48.8105,48.8268,48.7943,48.8024,29916.0
2017-02-28 13:55:00,60.05,60.08,60.04,60.08,16572.0,48.8024,48.8268,48.7943,48.8268,16572.0
2017-02-28 14:00:00,60.07,60.08,60.03,60.03,49474.0,48.8187,48.8268,48.7862,48.7862,49474.0
2017-02-28 14:05:00,60.04,60.06,59.98,59.99,33199.0,48.7943,48.8105,48.7455,48.7536,33199.0
2017-02-28 14:10:00,60.0,60.0,59.95,59.97,27818.0,48.7618,48.7618,48.7211,48.7374,27818.0
2017-02-28 14:15:00,59.97,59.98,59.88,59.88,36544.0,48.7374,48.7455,48.6642,48.6642,36544.0
2017-02-28 14:20:00,59.89,59.94,59.89,59.94,26667.0,48.6724,48.713,48.6724,48.713,26667.0
2017-02-28 14:25:00,59.95,59.97,59.94,59.96,23612.0,48.7211,48.7374,48.713,48.7293,23612.0
2017-02-28 14:30:00,59.96,59.97,59.92,59.94,29159.0,48.7293,48.7374,48.6968,48.713,29159.0
2017-02-28 14:35:00,59.95,59.95,59.92,59.95,21011.0,48.7211,48.7211,48.6968,48.7211,21011.0
2017-02-28 14:40:00,59.95,59.95,59.91,59.93,29784.0,48.7211,48.7211,48.6886,48.7049,29784.0
2017-02-28 14:45:00,59.92,60.01,59.92,60.01,30614.0,48.6968,48.7699,48.6968,48.7699,30614.0
2017-02-28 14:50:00,60.01,60.02,59.94,59.96,26866.0,48.7699,48.778,48.713,48.7293,26866.0
2017-02-28 14:55:00,59.97,59.99,59.95,59.97,30086.0,48.7374,48.7536,48.7211,48.7374,30086.0
2017-02-28 15:00:00,59.97,59.98,59.9,59.92,54621.0,48.7374,48.7455,48.6805,48.6968,54621.0
2017-02-28 15:05:00,59.91,59.93,59.88,59.9,24540.0,48.6886,48.7049,48.6642,48.6805,24540.0
2017-02-28 15:10:00,59.9,59.94,59.89,59.93,51847.0,48.6805,48.713,48.6724,48.7049,51847.0
2017-02-28 15:15:00,59.92,60.0,59.92,59.97,51584.0,48.6968,48.7618,48.6968,48.7374,51584.0
2017-02-28 15:20:00,59.98,60.0,59.96,59.99,39864.0,48.7455,48.7618,48.7293,48.7536,39864.0
2017-02-28 15:25:00,60.0,60.08,60.0,60.06,38291.0,48.7618,48.8268,48.7618,48.8105,38291.0
2017-02-28 15:30:00,60.06,60.1,60.05,60.06,51818.0,48.8105,48.843,48.8024,48.8105,51818.0
2017-02-28 15:35:00,60.06,60.12,60.02,60.05,63701.0,48.8105,48.8593,48.778,48.8024,63701.0
2017-02-28 15:40:00,60.04,60.12,60.02,60.12,77079.0,48.7943,48.8593,48.778,48.8593,77079.0
2017-02-28 15:45:00,60.11,60.16,60.1,60.12,122761.0,48.8512,48.8918,48.843,48.8593,122761.0
2017-02-28 15:50:00,60.12,60.13,60.1,60.11,125645.0,48.8593,48.8674,48.843,48.8512,125645.0
2017-02-28 15:55:00,60.12,60.14,60.09,60.09,340339.0,48.8593,48.8756,48.8349,48.8349,340339.0
2017-03-01 09:30:00,60.75,61.03,60.65,60.9,265327.0,49.3713,49.5988,49.29,49.4932,265327.0
2017-03-01 09:35:00,60.9,61.23,60.9,61.15,155771.0,49.4932,49.7614,49.4932,49.6964,155771.0
2017-03-01 09:40:00,61.12,61.39,61.11,61.18,83808.0,49.672,49.8914,49.6639,49.7208,83808.0
2017-03-01 09:45:00,61.19,61.2,61.08,61.08,65682.0,49.7289,49.737,49.6395,49.6395,65682.0
2017-03-01 09:50:00,61.09,61.18,61.04,61.18,35093.0,49.6476,49.7208,49.607,49.7208,35093.0
2017-03-01 09:55:00,61.17,61.2,61.11,61.2,43734.0,49.7126,49.737,49.6639,49.737,43734.0
2017-03-01 10:00:00,61.2,61.27,61.15,61.19,69455.0,49.737,49.7939,49.6964,49.7289,69455.0
2017-03-01 10:05:00,61.19,61.22,61.14,61.15,47869.0,49.7289,49.7533,49.6882,49.6964,47869.0
2017-03-01 10:10:00,61.15,61.16,61.01,61.03,66058.0,49.6964,49.7045,49.5826,49.5988,66058.0
2017-03-01 10:15:00,61.03,61.03,60.95,60.98,54462.0,49.5988,49.5988,49.5338,49.5582,54462.0
2017-03-01 10:20:00,60.99,61.02,60.97,61.0,194723.0,49.5663,49.5907,49.5501,49.5745,194723.0
2017-03-01 10:25:00,61.01,61.09,61.0,61.03,93378.0,49.5826,49.6476,49.5745,49.5988,93378.0
2017-03-01 10:30:00,61.04,61.1,60.89,60.91,47688.0,49.607,49.6557,49.4851,49.5013,47688.0
2017-03-01 10:35:00,60.92,60.92,60.81,60.85,51123.0,49.5095,49.5095,49.4201,49.4526,51123.0
2017-03-01 10:40:00,60.84,60.91,60.81,60.91,23216.0,49.4444,49.5013,49.4201,49.5013,23216.0
2017-03-01 10:45:00,60.9,60.98,60.89,60.94,22655.0,49.4932,49.5582,49.4851,49.5257,22655.0
2017-03-01 10:50:00,60.94,60.95,60.89,60.91,34762.0,49.5257,49.5338,49.4851,49.5013,34762.0
2017-03-01 10:55:00,60.9,60.97,60.87,60.97,31004.0,49.4932,49.5501,49.4688,49.5501,31004.0
2017-03-01 11:00:00,60.97,60.98,60.9,60.91,44102.0,49.5501,49.5582,49.4932,49.5013,44102.0
2017-03-01 11:05:00,60.91,60.97,60.91,60.96,71968.0,49.5013,49.5501,49.5013,49.542,71968.0
2017-03-01 11:10:00,60.96,60.97,60.89,60.93,31691.0,49.542,49.5501,49.4851,49.5176,31691.0
2017-03-01 11:15:00,60.93,60.97,60.88,60.9,66152.0,49.5176,49.5501,49.4769,49.4932,66152.0
2017-03-01 11:20:00,60.9,60.9,60.82,60.83,40645.0,49.4932,49.4932,49.4282,49.4363,40645.0
2017-03-01 11:25:00,60.84,60.92,60.83,60.9,58329.0,49.4444,49.5095,49.4363,49.4932,58329.0
2017-03-01 11:30:00,60.91,60.98,60.88,60.96,37864.0,49.5013,49.5582,49.4769,49.542,37864.0
2017-03-01 11:35:00,60.95,60.95,60.84,60.85,37625.0,49.5338,49.5338,49.4444,49.4526,37625.0
2017-03-01 11:40:00,60.85,60.95,60.85,60.91,29069.0,49.4526,49.5338,49.4526,49.5013,29069.0
2017-03-01 11:45:00,60.91,60.94,60.85,60.93,43511.0,49.5013,49.5257,49.4526,49.5176,43511.0
2017-03-01 11:50:00,60.94,60.94,60.86,60.88,39408.0,49.5257,49.5257,49.4607,49.4769,39408.0
2017-03-01 11:55:00,60.88,60.9,60.86,60.87,20132.0,49.4769,49.4932,49.4607,49.4688,20132.0
2017-03-01 12:00:00,60.88,60.96,60.87,60.94,90413.0,49.4769,49.542,49.4688,49.5257,90413.0
2017-03-01 12:05:00,60.94,61.01,60.93,60.97,92820.0,49.5257,49.5826,49.5176,49.5501,92820.0
2017-03-01 12:10:00,60.97,61.06,60.94,61.02,153744.0,49.5501,49.6232,49.5257,49.5907,153744.0
2017-03-01 12:15:00,61.02,61.04,60.92,60.97,93388.0,49.5907,49.607,49.5095,49.5501,93388.0
2017-03-01 12:20:00,60.97,60.99,60.9,60.95,40821.0,49.5501,49.5663,49.4932,49.5338,40821.0
2017-03-01 12:25:00,60.96,60.96,60.88,60.92,38704.0,49.542,49.542,49.4769,49.5095,38704.0
2017-03-01 12:30:00,60.91,60.93,60.9,60.92,31299.0,49.5013,49.5176,49.4932,49.5095,31299.0
2017-03-01 12:35:00,60.92,60.92,60.84,60.85,29894.0,49.5095,49.5095,49.4444,49.4526,29894.0
2017-03-01 12:40:00,60.85,60.86,60.81,60.85,36294.0,49.4526,49.4607,49.4201,49.4526,36294.0
2017-03-01 12:45:00,60.86,60.87,60.8,60.83,47424.0,49.4607,49.4688,49.4119,49.4363,47424.0
2017-03-01 12:50:00,60.83,60.85,60.81,60.83,13505.0,49.4363,49.4526,49.4201,49.4363,13505.0
2017-03-01 12:55:00,60.84,60.84,60.79,60.84,44238.0,49.4444,49.4444,49.4038,49.4444,44238.0
2017-03-01 13:00:00,60.84,60.93,60.84,60.89,40278.0,49.4444,49.5176,49.4444,49.4851,40278.0
2017-03-01 13:05:00,60.9,60.93,60.89,60.9,35854.0,49.4932,49.5176,49.4851,49.4932,35854.0
2017-03-01 13:10:00,60.9,60.97,60.89,60.97,52968.0,49.4932,49.5501,49.4851,49.5501,52968.0
2017-03-01 13:15:00,60.97,60.97,60.91,60.94,40093.0,49.5501,49.5501,49.5013,49.5257,40093.0
2017-03-01 13:20:00,60.95,60.97,60.94,60.95,26798.0,49.5338,49.5501,49.5257,49.5338,26798.0
2017-03-01 13:25:00,60.96,60.97,60.92,60.93,73932.0,49.542,49.5501,49.5095,49.5176,73932.0
2017-03-01 13:30:00,60.92,60.93,60.9,60.92,91466.0,49.5095,49.5176,49.4932,49.5095,91466.0
2017-03-01 13:35:00,60.92,60.99,60.91,60.98,63639.0,49.5095,49.5663,49.5013,49.5582,63639.0
2017-03-01 13:40:00,60.98,61.11,60.98,61.09,42544.0,49.5582,49.6639,49.5582,49.6476,42544.0
2017-03-01 13:45:00,61.09,61.11,61.08,61.09,61549.0,49.6476,49.6639,49.6395,49.6476,61549.0
2017-03-01 13:50:00,61.09,61.12,61.08,61.09,30954.0,49.6476,49.672,49.6395,49.6476,30954.0
2017-03-01 13:55:00,61.1,61.16,61.09,61.14,37925.0,49.6557,49.7045,49.6476,49.6882,37925.0
2017-03-01 14:00:00,61.14,61.16,61.09,61.09,36401.0,49.6882,49.7045,49.6476,49.6476,36401.0
2017-03-01 14:05:00,61.1,61.13,61.07,61.08,23856.0,49.6557,49.6801,49.6314,49.6395,23856.0
2017-03-01 14:10:00,61.09,61.14,61.08,61.13,36720.0,49.6476,49.6882,49.6395,49.6801,36720.0
2017-03-01 14:15:00,61.12,61.16,61.11,61.15,52693.0,49.672,49.7045,49.6639,49.6964,52693.0
2017-03-01 14:20:00,61.15,61.16,61.08,61.13,60512.0,49.6964,49.7045,49.6395,49.6801,60512.0
2017-03-01 14:25:00,61.13,61.14,61.07,61.12,35879.0,49.6801,49.6882,49.6314,49.672,35879.0
2017-03-01 14:30:00,61.12,61.14,61.07,61.09,38407.0,49.672,49.6882,49.6314,49.6476,38407.0
2017-03-01 14:35:00,61.09,61.1,61.06,61.08,32491.0,49.6476,49.6557,49.6232,49.6395,32491.0
2017-03-01 14:40:00,61.08,61.09,61.05,61.05,34680.0,49.6395,49.6476,49.6151,49.6151,34680.0
2017-03-01 14:45:00,61.05,61.09,61.04,61.08,68412.0,49.6151,49.6476,49.607,49.6395,68412.0
2017-03-01 14:50:00,61.07,61.11,61.07,61.09,121613.0,49.6314,49.6639,49.6314,49.6476,121613.0
2017-03-01 14:55:00,61.09,61.15,61.09,61.15,45941.0,49.6476,49.6964,49.6476,49.6964,45941.0
2017-03-01 15:00:00,61.15,61.15,61.09,61.11,60111.0,49.6964,49.6964,49.6476,49.6639,60111.0
2017-03-01 15:05:00,61.11,61.11,61.09,61.1,36245.0,49.6639,49.6639,49.6476,49.6557,36245.0
2017-03-01 15:10:00,61.1,61.12,61.07,61.07,65362.0,49.6557,49.672,49.6314,49.6314,65362.0
2017-03-01 15:15:00,61.08,61.1,61.07,61.1,38156.0,49.6395,49.6557,49.6314,49.6557,38156.0
2017-03-01 15:20:00,61.09,61.15,61.09,61.14,57016.0,49.6476,49.6964,49.6476,49.6882,57016.0
2017-03-01 15:25:00,61.14,61.14,61.11,61.12,59221.0,49.6882,49.6882,49.6639,49.672,59221.0
2017-03-01 15:30:00,61.12,61.13,61.09,61.1,66576.0,49.672,49.6801,49.6476,49.6557,66576.0
2017-03-01 15:35:00,61.1,61.11,61.09,61.1,68585.0,49.6557,49.6639,49.6476,49.6557,68585.0
2017-03-01 15:40:00,61.1,61.11,61.07,61.08,140441.0,49.6557,49.6639,49.6314,49.6395,140441.0
2017-03-01 15:45:00,61.08,61.08,61.02,61.02,99733.0,49.6395,49.6395,49.5907,49.5907,99733.0
2017-03-01 15:50:00,61.03,61.03,60.94,60.96,166267.0,49.5988,49.5988,49.5257,49.542,166267.0
2017-03-01 15:55:00,60.95,60.97,60.88,60.88,504584.0,49.5338,49.5501,49.4769,49.4769,504584.0
2017-03-02 09:30:00,60.88,61.08,60.41,60.41,79779.0,49.4769,49.6395,49.095,49.095,79779.0
2017-03-02 09:35:00,60.44,60.53,60.34,60.47,41674.0,49.1194,49.1925,49.0381,49.1437,41674.0
2017-03-02 09:40:00,60.47,60.49,60.33,60.35,48121.0,49.1437,49.16,49.03,49.0462,48121.0
2017-03-02 09:45:00,60.36,60.42,60.23,60.24,35338.0,49.0543,49.1031,48.9487,48.9568,35338.0
2017-03-02 09:50:00,60.22,60.33,60.18,60.32,31550.0,48.9406,49.03,48.9081,49.0218,31550.0
2017-03-02 09:55:00,60.32,60.46,60.32,60.44,20953.0,49.0218,49.1356,49.0218,49.1194,20953.0
2017-03-02 10:00:00,60.43,60.44,60.28,60.29,25526.0,49.1112,49.1194,48.9893,48.9975,25526.0
2017-03-02 10:05:00,60.3,60.39,60.27,60.28,26854.0,49.0056,49.0787,48.9812,48.9893,26854.0
2017-03-02 10:10:00,60.26,60.31,60.18,60.29,41293.0,48.9731,49.0137,48.9081,48.9975,41293.0
2017-03-02 10:15:00,60.29,60.51,60.28,60.49,52046.0,48.9975,49.1762,48.9893,49.16,52046.0
2017-03-02 10:20:00,60.49,60.49,60.42,60.47,23452.0,49.16,49.16,49.1031,49.1437,23452.0
2017-03-02 10:25:00,60.46,60.5,60.39,60.48,39729.0,49.1356,49.1681,49.0787,49.1519,39729.0
2017-03-02 10:30:00,60.48,60.49,60.41,60.43,29261.0,49.1519,49.16,49.095,49.1112,29261.0
2017-03-02 10:35:00,60.42,60.42,60.38,60.4,31494.0,49.1031,49.1031,49.0706,49.0869,31494.0
2017-03-02 10:40:00,60.39,60.49,60.39,60.49,32833.0,49.0787,49.16,49.0787,49.16,32833.0
2017-03-02 10:45:00,60.49,60.5,60.47,60.5,20881.0,49.16,49.1681,49.1437,49.1681,20881.0
2017-03-02 10:50:00,60.49,60.51,60.48,60.51,73226.0,49.16,49.1762,49.1519,49.1762,73226.0
2017-03-02 10:55:00,60.49,60.51,60.39,60.39,24908.0,49.16,49.1762,49.0787,49.0787,24908.0
2017-03-02 11:00:00,60.4,60.5,60.36,60.48,62130.0,49.0869,49.1681,49.0543,49.1519,62130.0
2017-03-02 11:05:00,60.47,60.49,60.43,60.46,24563.0,49.1437,49.16,49.1112,49.1356,24563.0
2017-03-02 11:10:00,60.46,60.47,60.36,60.4,23435.0,49.1356,49.1437,49.0543,49.0869,23435.0
2017-03-02 11:15:00,60.41,60.41,60.36,60.38,27777.0,49.095,49.095,49.0543,49.0706,27777.0
2017-03-02 11:20:00,60.38,60.47,60.37,60.46,25689.0,49.0706,49.1437,49.0625,49.1356,25689.0
2017-03-02 11:25:00,60.47,60.47,60.37,60.37,11769.0,49.1437,49.1437,49.0625,49.0625,11769.0
2017-03-02 11:30:00,60.37,60.39,60.28,60.3,35530.0,49.0625,49.0787,48.9893,49.0056,35530.0
2017-03-02 11:35:00,60.31,60.32,60.24,60.27,35383.0,49.0137,49.0218,48.9568,48.9812,35383.0
2017-03-02 11:40:00,60.27,60.38,60.26,60.38,47056.0,48.9812,49.0706,48.9731,49.0706,47056.0
2017-03-02 11:45:00,60.39,60.44,60.35,60.41,11567.0,49.0787,49.1194,49.0462,49.095,11567.0
2017-03-02 11:50:00,60.41,60.43,60.35,60.41,22949.0,49.095,49.1112,49.0462,49.095,22949.0
2017-03-02 11:55:00,60.41,60.41,60.31,60.31,39151.0,49.095,49.095,49.0137,49.0137,39151.0
2017-03-02 12:00:00,60.3,60.35,60.26,60.29,44200.0,49.0056,49.0462,48.9731,48.9975,44200.0
2017-03-02 12:05:00,60.28,60.31,60.21,60.28,38158.0,48.9893,49.0137,48.9324,48.9893,38158.0
2017-03-02 12:10:00,60.28,60.29,60.21,60.23,31310.0,48.9893,48.9975,48.9324,48.9487,31310.0
2017-03-02 12:15:00,60.23,60.31,60.22,60.24,29171.0,48.9487,49.0137,48.9406,48.9568,29171.0
2017-03-02 12:20:00,60.24,60.24,60.13,60.13,25261.0,48.9568,48.9568,48.8674,48.8674,25261.0
2017-03-02 12:25:00,60.14,60.2,60.11,60.2,28872.0,48.8756,48.9243,48.8512,48.9243,28872.0
2017-03-02 12:30:00,60.2,60.23,60.15,60.18,13475.0,48.9243,48.9487,48.8837,48.9081,13475.0
2017-03-02 12:35:00,60.18,60.2,60.16,60.16,18418.0,48.9081,48.9243,48.8918,48.8918,18418.0
2017-03-02 12:40:00,60.17,60.18,60.12,60.15,18078.0,48.8999,48.9081,48.8593,48.8837,18078.0
2017-03-02 12:45:00,60.15,60.17,60.12,60.16,20738.0,48.8837,48.8999,48.8593,48.8918,20738.0
2017-03-02 12:50:00,60.17,60.23,60.16,60.23,12332.0,48.8999,48.9487,48.8918,48.9487,12332.0
2017-03-02 12:55:00,60.24,60.24,60.19,60.19,19858.0,48.9568,48.9568,48.9162,48.9162,19858.0
2017-03-02 13:00:00,60.2,60.22,60.16,60.18,22186.0,48.9243,48.9406,48.8918,48.9081,22186.0
2017-03-02 13:05:00,60.18,60.19,60.12,60.12,15774.0,48.9081,48.9162,48.8593,48.8593,15774.0
2017-03-02 13:10:00,60.12,60.12,60.09,60.12,16476.0,48.8593,48.8593,48.8349,48.8593,16476.0
2017-03-02 13:15:00,60.12,60.14,60.09,60.12,17675.0,48.8593,48.8756,48.8349,48.8593,17675.0
2017-03-02 13:20:00,60.13,60.16,60.12,60.15,16820.0,48.8674,48.8918,48.8593,48.8837,16820.0
2017-03-02 13:25:00,60.15,60.23,60.15,60.22,35465.0,48.8837,48.9487,48.8837,48.9406,35465.0
2017-03-02 13:30:00,60.21,60.27,60.21,60.23,17414.0,48.9324,48.9812,48.9324,48.9487,17414.0
2017-03-02 13:35:00,60.24,60.25,60.2,60.22,11630.0,48.9568,48.9649,48.9243,48.9406,11630.0
2017-03-02 13:40:00,60.22,60.25,60.21,60.23,10442.0,48.9406,48.9649,48.9324,48.9487,10442.0
2017-03-02 13:45:00,60.23,60.26,60.22,60.26,10560.0,48.9487,48.9731,48.9406,48.9731,10560.0
2017-03-02 13:50:00,60.25,60.3,60.25,60.29,16480.0,48.9649,49.0056,48.9649,48.9975,16480.0
2017-03-02 13:55:00,60.29,60.31,60.27,60.29,14486.0,48.9975,49.0137,48.9812,48.9975,14486.0
2017-03-02 14:00:00,60.29,60.32,60.27,60.29,24310.0,48.9975,49.0218,48.9812,48.9975,24310.0
2017-03-02 14:05:00,60.29,60.29,60.24,60.24,15633.0,48.9975,48.9975,48.9568,48.9568,15633.0
2017-03-02 14:10:00,60.24,60.24,60.21,60.23,17104.0,48.9568,48.9568,48.9324,48.9487,17104.0
2017-03-02 14:15:00,60.22,60.23,60.19,60.2,14192.0,48.9406,48.9487,48.9162,48.9243,14192.0
2017-03-02 14:20:00,60.2,60.24,60.19,60.22,14823.0,48.9243,48.9568,48.9162,48.9406,14823.0
2017-03-02 14:25:00,60.22,60.28,60.21,60.27,21761.0,48.9406,48.9893,48.9324,48.9812,21761.0
2017-03-02 14:30:00,60.28,60.35,60.27,60.33,16103.0,48.9893,49.0462,48.9812,49.03,16103.0
2017-03-02 14:35:00,60.33,60.33,60.28,60.29,30263.0,49.03,49.03,48.9893,48.9975,30263.0
2017-03-02 14:40:00,60.29,60.33,60.28,60.29,26867.0,48.9975,49.03,48.9893,48.9975,26867.0
2017-03-02 14:45:00,60.28,60.39,60.28,60.38,19787.0,48.9893,49.0787,48.9893,49.0706,19787.0
2017-03-02 14:50:00,60.38,60.38,60.33,60.34,9878.0,49.0706,49.0706,49.03,49.0381,9878.0
2017-03-02 14:55:00,60.34,60.4,60.34,60.4,24352.0,49.0381,49.0869,49.0381,49.0869,24352.0
2017-03-02 15:00:00,60.39,60.43,60.36,60.43,27157.0,49.0787,49.1112,49.0543,49.1112,27157.0
2017-03-02 15:05:00,60.43,60.44,60.4,60.43,24317.0,49.1112,49.1194,49.0869,49.1112,24317.0
2017-03-02 15:10:00,60.42,60.43,60.37,60.38,19718.0,49.1031,49.1112,49.0625,49.0706,19718.0
2017-03-02 15:15:00,60.37,60.37,60.25,60.3,31049.0,49.0625,49.0625,48.9649,49.0056,31049.0
2017-03-02 15:20:00,60.3,60.34,60.29,60.34,19792.0,49.0056,49.0381,48.9975,49.0381,19792.0
2017-03-02 15:25:00,60.33,60.36,60.29,60.34,33037.0,49.03,49.0543,48.9975,49.0381,33037.0
2017-03-02 15:30:00,60.33,60.34,60.26,60.27,34354.0,49.03,49.0381,48.9731,48.9812,34354.0
2017-03-02 15:35:00,60.27,60.3,60.24,60.29,47138.0,48.9812,49.0056,48.9568,48.9975,47138.0
2017-03-02 15:40:00,60.29,60.32,60.21,60.26,66474.0,48.9975,49.0218,48.9324,48.9731,66474.0
2017-03-02 15:45:00,60.26,60.33,60.25,60.26,105737.0,48.9731,49.03,48.9649,48.9731,105737.0
2017-03-02 15:50:00,60.26,60.27,60.2,60.27,151671.0,48.9731,48.9812,48.9243,48.9812,151671.0
2017-03-02 15:55:00,60.27,60.33,60.27,60.29,333364.0,48.9812,49.03,48.9812,48.9975,333364.0
2017-03-03 09:30:00,60.92,60.92,60.49,60.62,138544.0,49.5095,49.5095,49.16,49.2656,138544.0
2017-03-03 09:35:00,60.62,60.62,60.42,60.54,55238.0,49.2656,49.2656,49.1031,49.2006,55238.0
2017-03-03 09:40:00,60.54,60.62,60.42,60.62,22350.0,49.2006,49.2656,49.1031,49.2656,22350.0
2017-03-03 09:45:00,60.6,60.69,60.54,60.56,21486.0,49.2494,49.3225,49.2006,49.2169,21486.0
2017-03-03 09:50:00,60.55,60.56,60.35,60.42,17179.0,49.2088,49.2169,49.0462,49.1031,17179.0
2017-03-03 09:55:00,60.44,60.46,60.3,60.3,12843.0,49.1194,49.1356,49.0056,49.0056,12843.0
2017-03-03 10:00:00,60.3,60.34,60.25,60.26,22597.0,49.0056,49.0381,48.9649,48.9731,22597.0
2017-03-03 10:05:00,60.25,60.26,60.18,60.24,17491.0,48.9649,48.9731,48.9081,48.9568,17491.0
2017-03-03 10:10:00,60.23,60.3,60.2,60.27,19931.0,48.9487,49.0056,48.9243,48.9812,19931.0
2017-03-03 10:15:00,60.28,60.28,60.18,60.21,28133.0,48.9893,48.9893,48.9081,48.9324,28133.0
2017-03-03 10:20:00,60.22,60.22,60.08,60.14,20955.0,48.9406,48.9406,48.8268,48.8756,20955.0
2017-03-03 10:25:00,60.15,60.2,60.09,60.19,20144.0,48.8837,48.9243,48.8349,48.9162,20144.0
2017-03-03 10:30:00,60.19,60.2,60.09,60.11,24625.0,48.9162,48.9243,48.8349,48.8512,24625.0
2017-03-03 10:35:00,60.11,60.27,60.11,60.26,16499.0,48.8512,48.9812,48.8512,48.9731,16499.0
2017-03-03 10:40:00,60.26,60.36,60.25,60.36,25155.0,48.9731,49.0543,48.9649,49.0543,25155.0
2017-03-03 10:45:00,60.36,60.41,60.31,60.4,30812.0,49.0543,49.095,49.0137,49.0869,30812.0
2017-03-03 10:50:00,60.39,60.43,60.36,60.38,24567.0,49.0787,49.1112,49.0543,49.0706,24567.0
2017-03-03 10:55:00,60.39,60.39,60.33,60.33,20814.0,49.0787,49.0787,49.03,49.03,20814.0
2017-03-03 11:00:00,60.32,60.33,60.26,60.31,25853.0,49.0218,49.03,48.9731,49.0137,25853.0
2017-03-03 11:05:00,60.32,60.35,60.3,60.31,22135.0,49.0218,49.0462,49.0056,49.0137,22135.0
2017-03-03 11:10:00,60.31,60.36,60.31,60.32,15202.0,49.0137,49.0543,49.0137,49.0218,15202.0
2017-03-03 11:15:00,60.32,60.36,60.28,60.29,14007.0,49.0218,49.0543,48.9893,48.9975,14007.0
2017-03-03 11:20:00,60.29,60.37,60.28,60.35,25529.0,48.9975,49.0625,48.9893,49.0462,25529.0
2017-03-03 11:25:00,60.34,60.42,60.34,60.38,16198.0,49.0381,49.1031,49.0381,49.0706,16198.0
2017-03-03 11:30:00,60.39,60.41,60.35,60.36,26742.0,49.0787,49.095,49.0462,49.0543,26742.0
2017-03-03 11:35:00,60.36,60.36,60.32,60.33,9879.0,49.0543,49.0543,49.0218,49.03,9879.0
2017-03-03 11:40:00,60.34,60.37,60.25,60.25,11143.0,49.0381,49.0625,48.9649,48.9649,11143.0
2017-03-03 11:45:00,60.26,60.34,60.25,60.34,13111.0,48.9731,49.0381,48.9649,49.0381,13111.0
2017-03-03 11:50:00,60.34,60.4,60.33,60.38,12584.0,49.0381,49.0869,49.03,49.0706,12584.0
2017-03-03 11:55:00,60.38,60.38,60.33,60.37,16877.0,49.0706,49.0706,49.03,49.0625,16877.0
2017-03-03 12:00:00,60.37,60.38,60.32,60.33,14178.0,49.0625,49.0706,49.0218,49.03,14178.0
2017-03-03 12:05:00,60.33,60.36,60.3,60.3,10892.0,49.03,49.0543,49.0056,49.0056,10892.0
2017-03-03 12:10:00,60.3,60.31,60.24,60.29,10348.0,49.0056,49.0137,48.9568,48.9975,10348.0
2017-03-03 12:15:00,60.29,60.29,60.24,60.27,10651.0,48.9975,48.9975,48.9568,48.9812,10651.0
2017-03-03 12:20:00,60.28,60.3,60.25,60.26,17600.0,48.9893,49.0056,48.9649,48.9731,17600.0
2017-03-03 12:25:00,60.25,60.3,60.25,60.29,12926.0,48.9649,49.0056,48.9649,48.9975,12926.0
2017-03-03 12:30:00,60.29,60.29,60.24,60.26,31104.0,48.9975,48.9975,48.9568,48.9731,31104.0
2017-03-03 12:35:00,60.26,60.28,60.25,60.25,17681.0,48.9731,48.9893,48.9649,48.9649,17681.0
2017-03-03 12:40:00,60.25,60.33,60.25,60.31,16014.0,48.9649,49.03,48.9649,49.0137,16014.0
2017-03-03 12:45:00,60.31,60.34,60.3,60.3,7026.0,49.0137,49.0381,49.0056,49.0056,7026.0
2017-03-03 12:50:00,60.29,60.32,60.28,60.3,10336.0,48.9975,49.0218,48.9893,49.0056,10336.0
2017-03-03 12:55:00,60.3,60.31,60.29,60.3,9316.0,49.0056,49.0137,48.9975,49.0056,9316.0
2017-03-03 13:00:00,60.3,60.38,60.25,60.38,28608.0,49.0056,49.0706,48.9649,49.0706,28608.0
2017-03-03 13:05:00,60.37,60.4,60.34,60.39,28870.0,49.0625,49.0869,49.0381,49.0787,28870.0
2017-03-03 13:10:00,60.4,60.42,60.36,60.38,17029.0,49.0869,49.1031,49.0543,49.0706,17029.0
2017-03-03 13:15:00,60.38,60.39,60.27,60.29,22428.0,49.0706,49.0787,48.9812,48.9975,22428.0
2017-03-03 13:20:00,60.27,60.3,60.25,60.27,6874.0,48.9812,49.0056,48.9649,48.9812,6874.0
2017-03-03 13:25:00,60.26,60.37,60.26,60.36,10854.0,48.9731,49.0625,48.9731,49.0543,10854.0
2017-03-03 13:30:00,60.36,60.37,60.33,60.36,17211.0,49.0543,49.0625,49.03,49.0543,17211.0
2017-03-03 13:35:00,60.35,60.35,60.31,60.34,16635.0,49.0462,49.0462,49.0137,49.0381,16635.0
2017-03-03 13:40:00,60.33,60.42,60.33,60.41,9511.0,49.03,49.1031,49.03,49.095,9511.0
2017-03-03 13:45:00,60.42,60.42,60.38,60.4,11799.0,49.1031,49.1031,49.0706,49.0869,11799.0
2017-03-03 13:50:00,60.4,60.43,60.37,60.37,20166.0,49.0869,49.1112,49.0625,49.0625,20166.0
2017-03-03 13:55:00,60.36,60.38,60.35,60.35,7192.0,49.0543,49.0706,49.0462,49.0462,7192.0
2017-03-03 14:00:00,60.35,60.42,60.34,60.39,16018.0,49.0462,49.1031,49.0381,49.0787,16018.0
2017-03-03 14:05:00,60.4,60.44,60.38,60.41,11677.0,49.0869,49.1194,49.0706,49.095,11677.0
2017-03-03 14:10:00,60.41,60.44,60.4,60.41,10778.0,49.095,49.1194,49.0869,49.095,10778.0
2017-03-03 14:15:00,60.41,60.41,60.33,60.34,12764.0,49.095,49.095,49.03,49.0381,12764.0
2017-03-03 14:20:00,60.34,60.38,60.33,60.37,11728.0,49.0381,49.0706,49.03,49.0625,11728.0
2017-03-03 14:25:00,60.37,60.41,60.37,60.39,12296.0,49.0625,49.095,49.0625,49.0787,12296.0
2017-03-03 14:30:00,60.38,60.45,60.38,60.44,45765.0,49.0706,49.1275,49.0706,49.1194,45765.0
2017-03-03 14:35:00,60.43,60.47,60.41,60.47,15055.0,49.1112,49.1437,49.095,49.1437,15055.0
2017-03-03 14:40:00,60.46,60.47,60.42,60.45,18442.0,49.1356,49.1437,49.1031,49.1275,18442.0
2017-03-03 14:45:00,60.46,60.48,60.45,60.45,18890.0,49.1356,49.1519,49.1275,49.1275,18890.0
2017-03-03 14:50:00,60.46,60.48,60.45,60.47,14144.0,49.1356,49.1519,49.1275,49.1437,14144.0
2017-03-03 14:55:00,60.47,60.47,60.42,60.43,15216.0,49.1437,49.1437,49.1031,49.1112,15216.0
2017-03-03 15:00:00,60.43,60.46,60.4,60.41,22532.0,49.1112,49.1356,49.0869,49.095,22532.0
2017-03-03 15:05:00,60.4,60.43,60.39,60.39,13051.0,49.0869,49.1112,49.0787,49.0787,13051.0
2017-03-03 15:10:00,60.39,60.41,60.37,60.41,15191.0,49.0787,49.095,49.0625,49.095,15191.0
2017-03-03 15:15:00,60.42,60.42,60.39,60.41,11475.0,49.1031,49.1031,49.0787,49.095,11475.0
2017-03-03 15:20:00,60.41,60.45,60.41,60.43,46051.0,49.095,49.1275,49.095,49.1112,46051.0
2017-03-03 15:25:00,60.44,60.47,60.42,60.46,36428.0,49.1194,49.1437,49.1031,49.1356,36428.0
2017-03-03 15:30:00,60.46,60.47,60.42,60.43,18575.0,49.1356,49.1437,49.1031,49.1112,18575.0
2017-03-03 15:35:00,60.43,60.48,60.42,60.48,45095.0,49.1112,49.1519,49.1031,49.1519,45095.0
2017-03-03 15:40:00,60.47,60.48,60.42,60.43,46231.0,49.1437,49.1519,49.1031,49.1112,46231.0
2017-03-03 15:45:00,60.43,60.43,60.39,60.41,31918.0,49.1112,49.1112,49.0787,49.095,31918.0
2017-03-03 15:50:00,60.41,60.43,60.4,60.42,61181.0,49.095,49.1112,49.0869,49.1031,61181.0
2017-03-03 15:55:00,60.42,60.43,60.34,60.37,211576.0,49.1031,49.1112,49.0381,49.0625,211576.0
2017-03-06 09:30:00,60.2,60.2,59.8,59.98,67814.0,48.9243,48.9243,48.5992,48.7455,67814.0
2017-03-06 09:35:00,59.98,60.01,59.87,59.92,26752.0,48.7455,48.7699,48.6561,48.6968,26752.0
2017-03-06 09:40:00,59.92,59.93,59.81,59.89,38490.0,48.6968,48.7049,48.6074,48.6724,38490.0
2017-03-06 09:45:00,59.88,60.09,59.87,60.06,39225.0,48.6642,48.8349,48.6561,48.8105,39225.0
2017-03-06 09:50:00,60.08,60.17,60.05,60.16,43196.0,48.8268,48.8999,48.8024,48.8918,43196.0
2017-03-06 09:55:00,60.17,60.22,60.11,60.19,27966.0,48.8999,48.9406,48.8512,48.9162,27966.0
2017-03-06 10:00:00,60.19,60.23,60.13,60.18,69266.0,48.9162,48.9487,48.8674,48.9081,69266.0
2017-03-06 10:05:00,60.19,60.25,60.18,60.23,26590.0,48.9162,48.9649,48.9081,48.9487,26590.0
2017-03-06 10:10:00,60.24,60.3,60.22,60.3,47618.0,48.9568,49.0056,48.9406,49.0056,47618.0
2017-03-06 10:15:00,60.3,60.33,60.18,60.19,51532.0,49.0056,49.03,48.9081,48.9162,51532.0
2017-03-06 10:20:00,60.19,60.26,60.14,60.25,62858.0,48.9162,48.9731,48.8756,48.9649,62858.0
2017-03-06 10:25:00,60.25,60.3,60.23,60.27,39554.0,48.9649,49.0056,48.9487,48.9812,39554.0
2017-03-06 10:30:00,60.26,60.27,60.18,60.18,24773.0,48.9731,48.9812,48.9081,48.9081,24773.0
2017-03-06 10:35:00,60.18,60.22,60.13,60.19,66539.0,48.9081,48.9406,48.8674,48.9162,66539.0
2017-03-06 10:40:00,60.19,60.21,60.17,60.18,35275.0,48.9162,48.9324,48.8999,48.9081,35275.0
2017-03-06 10:45:00,60.18,60.26,60.18,60.25,76395.0,48.9081,48.9731,48.9081,48.9649,76395.0
2017-03-06 10:50:00,60.26,60.26,60.2,60.21,45459.0,48.9731,48.9731,48.9243,48.9324,45459.0
2017-03-06 10:55:00,60.21,60.22,60.17,60.18,49244.0,48.9324,48.9406,48.8999,48.9081,49244.0
2017-03-06 11:00:00,60.18,60.21,60.16,60.19,37542.0,48.9081,48.9324,48.8918,48.9162,37542.0
2017-03-06 11:05:00,60.2,60.25,60.18,60.24,28205.0,48.9243,48.9649,48.9081,48.9568,28205.0
2017-03-06 11:10:00,60.24,60.29,60.21,60.29,37437.0,48.9568,48.9975,48.9324,48.9975,37437.0
2017-03-06 11:15:00,60.3,60.38,60.28,60.38,49723.0,49.0056,49.0706,48.9893,49.0706,49723.0
2017-03-06 11:20:00,60.37,60.37,60.28,60.28,57428.0,49.0625,49.0625,48.9893,48.9893,57428.0
2017-03-06 11:25:00,60.29,60.32,60.25,60.31,22080.0,48.9975,49.0218,48.9649,49.0137,22080.0
2017-03-06 11:30:00,60.32,60.32,60.28,60.3,28906.0,49.0218,49.0218,48.9893,49.0056,28906.0
2017-03-06 11:35:00,60.31,60.32,60.27,60.3,24805.0,49.0137,49.0218,48.9812,49.0056,24805.0
2017-03-06 11:40:00,60.3,60.3,60.24,60.25,19308.0,49.0056,49.0056,48.9568,48.9649,19308.0
2017-03-06 11:45:00,60.25,60.28,60.23,60.26,18007.0,48.9649,48.9893,48.9487,48.9731,18007.0
2017-03-06 11:50:00,60.27,60.29,60.25,60.28,21714.0,48.9812,48.9975,48.9649,48.9893,21714.0
2017-03-06 11:55:00,60.28,60.28,60.23,60.23,10949.0,48.9893,48.9893,48.9487,48.9487,10949.0
2017-03-06 12:00:00,60.23,60.23,60.17,60.19,30536.0,48.9487,48.9487,48.8999,48.9162,30536.0
2017-03-06 12:05:00,60.2,60.2,60.18,60.19,12973.0,48.9243,48.9243,48.9081,48.9162,12973.0
2017-03-06 12:10:00,60.2,60.21,60.19,60.19,14949.0,48.9243,48.9324,48.9162,48.9162,14949.0
2017-03-06 12:15:00,60.19,60.2,60.18,60.2,13193.0,48.9162,48.9243,48.9081,48.9243,13193.0
2017-03-06 12:20:00,60.2,60.21,60.17,60.18,28334.0,48.9243,48.9324,48.8999,48.9081,28334.0
2017-03-06 12:25:00,60.17,60.22,60.17,60.21,37450.0,48.8999,48.9406,48.8999,48.9324,37450.0
2017-03-06 12:30:00,60.21,60.26,60.19,60.25,29658.0,48.9324,48.9731,48.9162,48.9649,29658.0
2017-03-06 12:35:00,60.26,60.27,60.23,60.23,14936.0,48.9731,48.9812,48.9487,48.9487,14936.0
2017-03-06 12:40:00,60.24,60.25,60.22,60.23,18933.0,48.9568,48.9649,48.9406,48.9487,18933.0
2017-03-06 12:45:00,60.24,60.25,60.21,60.23,16240.0,48.9568,48.9649,48.9324,48.9487,16240.0
2017-03-06 12:50:00,60.23,60.24,60.2,60.23,15580.0,48.9487,48.9568,48.9243,48.9487,15580.0
2017-03-06 12:55:00,60.23,60.29,60.23,60.28,24494.0,48.9487,48.9975,48.9487,48.9893,24494.0
2017-03-06 13:00:00,60.29,60.29,60.26,60.28,17327.0,48.9975,48.9975,48.9731,48.9893,17327.0
2017-03-06 13:05:00,60.28,60.28,60.26,60.28,11421.0,48.9893,48.9893,48.9731,48.9893,11421.0
2017-03-06 13:10:00,60.27,60.32,60.27,60.32,22200.0,48.9812,49.0218,48.9812,49.0218,22200.0
2017-03-06 13:15:00,60.32,60.33,60.29,60.29,31260.0,49.0218,49.03,48.9975,48.9975,31260.0
2017-03-06 13:20:00,60.3,60.33,60.29,60.3,43601.0,49.0056,49.03,48.9975,49.0056,43601.0
2017-03-06 13:25:00,60.3,60.31,60.26,60.28,26655.0,49.0056,49.0137,48.9731,48.9893,26655.0
2017-03-06 13:30:00,60.27,60.29,60.23,60.26,87048.0,48.9812,48.9975,48.9487,48.9731,87048.0
2017-03-06 13:35:00,60.27,60.33,60.25,60.33,27128.0,48.9812,49.03,48.9649,49.03,27128.0
2017-03-06 13:40:00,60.33,60.34,60.31,60.33,8473.0,49.03,49.0381,49.0137,49.03,8473.0
2017-03-06 13:45:00,60.34,60.36,60.3,60.36,13097.0,49.0381,49.0543,49.0056,49.0543,13097.0
2017-03-06 13:50:00,60.36,60.39,60.36,60.38,11123.0,49.0543,49.0787,49.0543,49.0706,11123.0
2017-03-06 13:55:00,60.38,60.39,60.36,60.39,6511.0,49.0706,49.0787,49.0543,49.0787,6511.0
2017-03-06 14:00:00,60.39,60.4,60.37,60.39,65512.0,49.0787,49.0869,49.0625,49.0787,65512.0
2017-03-06 14:05:00,60.38,60.4,60.35,60.37,19372.0,49.0706,49.0869,49.0462,49.0625,19372.0
2017-03-06 14:10:00,60.37,60.39,60.35,60.39,72847.0,49.0625,49.0787,49.0462,49.0787,72847.0
2017-03-06 14:15:00,60.38,60.4,60.36,60.36,11799.0,49.0706,49.0869,49.0543,49.0543,11799.0
2017-03-06 14:20:00,60.36,60.4,60.36,60.38,16578.0,49.0543,49.0869,49.0543,49.0706,16578.0
2017-03-06 14:25:00,60.38,60.4,60.37,60.39,6242.0,49.0706,49.0869,49.0625,49.0787,6242.0
2017-03-06 14:30:00,60.38,60.43,60.37,60.43,39117.0,49.0706,49.1112,49.0625,49.1112,39117.0
2017-03-06 14:35:00,60.42,60.45,60.41,60.45,23600.0,49.1031,49.1275,49.095,49.1275,23600.0
2017-03-06 14:40:00,60.45,60.46,60.41,60.42,24284.0,49.1275,49.1356,49.095,49.1031,24284.0
2017-03-06 14:45:00,60.43,60.45,60.42,60.43,38734.0,49.1112,49.1275,49.1031,49.1112,38734.0
2017-03-06 14:50:00,60.42,60.45,60.41,60.44,11483.0,49.1031,49.1275,49.095,49.1194,11483.0
2017-03-06 14:55:00,60.43,60.44,60.41,60.43,19170.0,49.1112,49.1194,49.095,49.1112,19170.0
2017-03-06 15:00:00,60.44,60.44,60.39,60.41,95301.0,49.1194,49.1194,49.0787,49.095,95301.0
2017-03-06 15:05:00,60.4,60.44,60.38,60.41,27588.0,49.0869,49.1194,49.0706,49.095,27588.0
2017-03-06 15:10:00,60.42,60.44,60.42,60.43,22877.0,49.1031,49.1194,49.1031,49.1112,22877.0
2017-03-06 15:15:00,60.43,60.48,60.41,60.48,52762.0,49.1112,49.1519,49.095,49.1519,52762.0
2017-03-06 15:20:00,60.49,60.49,60.46,60.47,21115.0,49.16,49.16,49.1356,49.1437,21115.0
2017-03-06 15:25:00,60.47,60.51,60.47,60.5,40672.0,49.1437,49.1762,49.1437,49.1681,40672.0
2017-03-06 15:30:00,60.49,60.49,60.42,60.43,20610.0,49.16,49.16,49.1031,49.1112,20610.0
2017-03-06 15:35:00,60.43,60.48,60.42,60.47,29445.0,49.1112,49.1519,49.1031,49.1437,29445.0
2017-03-06 15:40:00,60.47,60.5,60.46,60.49,37546.0,49.1437,49.1681,49.1356,49.16,37546.0
2017-03-06 15:45:00,60.49,60.49,60.46,60.49,44785.0,49.16,49.16,49.1356,49.16,44785.0
2017-03-06 15:50:00,60.49,60.49,60.43,60.44,55322.0,49.16,49.16,49.1112,49.1194,55322.0
2017-03-06 15:55:00,60.44,60.45,60.33,60.34,172272.0,49.1194,49.1275,49.03,49.0381,172272.0
2017-03-07 09:30:00,60.24,60.44,60.17,60.28,93816.0,48.9568,49.1194,48.8999,48.9893,93816.0
2017-03-07 09:35:00,60.29,60.34,60.16,60.18,115575.0,48.9975,49.0381,48.8918,48.9081,115575.0
2017-03-07 09:40:00,60.19,60.22,60.1,60.22,39956.0,48.9162,48.9406,48.843,48.9406,39956.0
2017-03-07 09:45:00,60.21,60.25,60.19,60.23,37629.0,48.9324,48.9649,48.9162,48.9487,37629.0
2017-03-07 09:50:00,60.23,60.23,60.16,60.19,47760.0,48.9487,48.9487,48.8918,48.9162,47760.0
2017-03-07 09:55:00,60.22,60.33,60.22,60.32,20346.0,48.9406,49.03,48.9406,49.0218,20346.0
2017-03-07 10:00:00,60.32,60.34,60.26,60.32,36060.0,49.0218,49.0381,48.9731,49.0218,36060.0
2017-03-07 10:05:00,60.32,60.37,60.29,60.36,56456.0,49.0218,49.0625,48.9975,49.0543,56456.0
2017-03-07 10:10:00,60.36,60.43,60.33,60.33,23053.0,49.0543,49.1112,49.03,49.03,23053.0
2017-03-07 10:15:00,60.34,60.48,60.34,60.47,64482.0,49.0381,49.1519,49.0381,49.1437,64482.0
2017-03-07 10:20:00,60.49,60.54,60.39,60.5,111486.0,49.16,49.2006,49.0787,49.1681,111486.0
2017-03-07 10:25:00,60.51,60.54,60.47,60.48,18336.0,49.1762,49.2006,49.1437,49.1519,18336.0
2017-03-07 10:30:00,60.49,60.56,60.48,60.48,29849.0,49.16,49.2169,49.1519,49.1519,29849.0
2017-03-07 10:35:00,60.47,60.48,60.44,60.44,16812.0,49.1437,49.1519,49.1194,49.1194,16812.0
2017-03-07 10:40:00,60.43,60.47,60.39,60.43,52576.0,49.1112,49.1437,49.0787,49.1112,52576.0
2017-03-07 10:45:00,60.43,60.43,60.3,60.3,26867.0,49.1112,49.1112,49.0056,49.0056,26867.0
2017-03-07 10:50:00,60.31,60.37,60.31,60.35,24775.0,49.0137,49.0625,49.0137,49.0462,24775.0
2017-03-07 10:55:00,60.36,60.43,60.36,60.42,17374.0,49.0543,49.1112,49.0543,49.1031,17374.0
2017-03-07 11:00:00,60.43,60.49,60.4,60.41,22643.0,49.1112,49.16,49.0869,49.095,22643.0
2017-03-07 11:05:00,60.4,60.41,60.35,60.36,17042.0,49.0869,49.095,49.0462,49.0543,17042.0
2017-03-07 11:10:00,60.38,60.43,60.38,60.42,15290.0,49.0706,49.1112,49.0706,49.1031,15290.0
2017-03-07 11:15:00,60.43,60.46,60.41,60.43,17540.0,49.1112,49.1356,49.095,49.1112,17540.0
2017-03-07 11:20:00,60.43,60.44,60.37,60.4,16776.0,49.1112,49.1194,49.0625,49.0869,16776.0
2017-03-07 11:25:00,60.4,60.4,60.28,60.28,13147.0,49.0869,49.0869,48.9893,48.9893,13147.0
2017-03-07 11:30:00,60.28,60.28,60.22,60.28,14560.0,48.9893,48.9893,48.9406,48.9893,14560.0
2017-03-07 11:35:00,60.28,60.3,60.25,60.25,8156.0,48.9893,49.0056,48.9649,48.9649,8156.0
2017-03-07 11:40:00,60.25,60.28,60.24,60.26,28387.0,48.9649,48.9893,48.9568,48.9731,28387.0
2017-03-07 11:45:00,60.25,60.27,60.24,60.27,17295.0,48.9649,48.9812,48.9568,48.9812,17295.0
2017-03-07 11:50:00,60.27,60.27,60.23,60.25,18892.0,48.9812,48.9812,48.9487,48.9649,18892.0
2017-03-07 11:55:00,60.25,60.26,60.18,60.19,175437.0,48.9649,48.9731,48.9081,48.9162,175437.0
2017-03-07 12:00:00,60.19,60.19,60.05,60.13,64029.0,48.9162,48.9162,48.8024,48.8674,64029.0
2017-03-07 12:05:00,60.13,60.18,60.12,60.18,15383.0,48.8674,48.9081,48.8593,48.9081,15383.0
2017-03-07 12:10:00,60.18,60.18,60.11,60.12,55017.0,48.9081,48.9081,48.8512,48.8593,55017.0
2017-03-07 12:15:00,60.12,60.13,60.05,60.09,17310.0,48.8593,48.8674,48.8024,48.8349,17310.0
2017-03-07 12:20:00,60.1,60.17,60.09,60.1,53094.0,48.843,48.8999,48.8349,48.843,53094.0
2017-03-07 12:25:00,60.1,60.14,60.09,60.12,13632.0,48.843,48.8756,48.8349,48.8593,13632.0
2017-03-07 12:30:00,60.12,60.12,60.06,60.09,16964.0,48.8593,48.8593,48.8105,48.8349,16964.0
2017-03-07 12:35:00,60.09,60.16,60.09,60.14,13781.0,48.8349,48.8918,48.8349,48.8756,13781.0
2017-03-07 12:40:00,60.15,60.18,60.14,60.17,11669.0,48.8837,48.9081,48.8756,48.8999,11669.0
2017-03-07 12:45:00,60.18,60.2,60.16,60.18,16061.0,48.9081,48.9243,48.8918,48.9081,16061.0
2017-03-07 12:50:00,60.18,60.23,60.18,60.22,18802.0,48.9081,48.9487,48.9081,48.9406,18802.0
2017-03-07 12:55:00,60.22,60.24,60.18,60.2,42132.0,48.9406,48.9568,48.9081,48.9243,42132.0
2017-03-07 13:00:00,60.2,60.22,60.15,60.16,27215.0,48.9243,48.9406,48.8837,48.8918,27215.0
2017-03-07 13:05:00,60.16,60.22,60.15,60.2,14544.0,48.8918,48.9406,48.8837,48.9243,14544.0
2017-03-07 13:10:00,60.19,60.2,60.16,60.18,17992.0,48.9162,48.9243,48.8918,48.9081,17992.0
2017-03-07 13:15:00,60.18,60.19,60.15,60.15,14700.0,48.9081,48.9162,48.8837,48.8837,14700.0
2017-03-07 13:20:00,60.16,60.18,60.13,60.16,67593.0,48.8918,48.9081,48.8674,48.8918,67593.0
2017-03-07 13:25:00,60.16,60.16,60.11,60.12,39736.0,48.8918,48.8918,48.8512,48.8593,39736.0
2017-03-07 13:30:00,60.14,60.18,60.14,60.16,11164.0,48.8756,48.9081,48.8756,48.8918,11164.0
2017-03-07 13:35:00,60.16,60.16,60.1,60.11,14940.0,48.8918,48.8918,48.843,48.8512,14940.0
2017-03-07 13:40:00,60.11,60.14,60.09,60.11,22644.0,48.8512,48.8756,48.8349,48.8512,22644.0
2017-03-07 13:45:00,60.11,60.14,60.11,60.13,9890.0,48.8512,48.8756,48.8512,48.8674,9890.0
2017-03-07 13:50:00,60.12,60.12,60.09,60.09,16381.0,48.8593,48.8593,48.8349,48.8349,16381.0
2017-03-07 13:55:00,60.09,60.11,60.09,60.11,26796.0,48.8349,48.8512,48.8349,48.8512,26796.0
2017-03-07 14:00:00,60.11,60.16,60.09,60.14,13927.0,48.8512,48.8918,48.8349,48.8756,13927.0
2017-03-07 14:05:00,60.14,60.16,60.13,60.16,11124.0,48.8756,48.8918,48.8674,48.8918,11124.0
2017-03-07 14:10:00,60.16,60.2,60.14,60.18,27058.0,48.8918,48.9243,48.8756,48.9081,27058.0
2017-03-07 14:15:00,60.18,60.21,60.17,60.18,17510.0,48.9081,48.9324,48.8999,48.9081,17510.0
2017-03-07 14:20:00,60.17,60.2,60.17,60.17,15690.0,48.8999,48.9243,48.8999,48.8999,15690.0
2017-03-07 14:25:00,60.18,60.18,60.14,60.15,38374.0,48.9081,48.9081,48.8756,48.8837,38374.0
2017-03-07 14:30:00,60.15,60.18,60.13,60.16,37166.0,48.8837,48.9081,48.8674,48.8918,37166.0
2017-03-07 14:35:00,60.16,60.23,60.12,60.22,101591.0,48.8918,48.9487,48.8593,48.9406,101591.0
2017-03-07 14:40:00,60.22,60.28,60.21,60.24,19121.0,48.9406,48.9893,48.9324,48.9568,19121.0
2017-03-07 14:45:00,60.24,60.26,60.22,60.25,27819.0,48.9568,48.9731,48.9406,48.9649,27819.0
2017-03-07 14:50:00,60.26,60.27,60.23,60.25,24879.0,48.9731,48.9812,48.9487,48.9649,24879.0
2017-03-07 14:55:00,60.26,60.3,60.26,60.29,15635.0,48.9731,49.0056,48.9731,48.9975,15635.0
2017-03-07 15:00:00,60.29,60.3,60.24,60.3,33151.0,48.9975,49.0056,48.9568,49.0056,33151.0
2017-03-07 15:05:00,60.28,60.28,60.23,60.23,24298.0,48.9893,48.9893,48.9487,48.9487,24298.0
2017-03-07 15:10:00,60.23,60.27,60.21,60.26,46701.0,48.9487,48.9812,48.9324,48.9731,46701.0
2017-03-07 15:15:00,60.26,60.3,60.24,60.3,45920.0,48.9731,49.0056,48.9568,49.0056,45920.0
2017-03-07 15:20:00,60.3,60.33,60.25,60.29,64610.0,49.0056,49.03,48.9649,48.9975,64610.0
2017-03-07 15:25:00,60.28,60.29,60.19,60.19,34282.0,48.9893,48.9975,48.9162,48.9162,34282.0
2017-03-07 15:30:00,60.2,60.22,60.15,60.16,68953.0,48.9243,48.9406,48.8837,48.8918,68953.0
2017-03-07 15:35:00,60.17,60.22,60.14,60.17,42396.0,48.8999,48.9406,48.8756,48.8999,42396.0
2017-03-07 15:40:00,60.17,60.19,60.09,60.11,95850.0,48.8999,48.9162,48.8349,48.8512,95850.0
2017-03-07 15:45:00,60.11,60.15,60.09,60.14,87856.0,48.8512,48.8837,48.8349,48.8756,87856.0
2017-03-07 15:50:00,60.15,60.17,60.14,60.17,89708.0,48.8837,48.8999,48.8756,48.8999,89708.0
2017-03-07 15:55:00,60.17,60.22,60.14,60.21,174931.0,48.8999,48.9406,48.8756,48.9324,174931.0
2017-03-08 09:30:00,60.46,60.49,60.24,60.31,46758.0,49.1356,49.16,48.9568,49.0137,46758.0
2017-03-08 09:35:00,60.24,60.27,60.17,60.24,10093.0,48.9568,48.9812,48.8999,48.9568,10093.0
2017-03-08 09:40:00,60.25,60.34,60.24,60.3,14638.0,48.9649,49.0381,48.9568,49.0056,14638.0
2017-03-08 09:45:00,60.3,60.37,60.3,60.31,23059.0,49.0056,49.0625,49.0056,49.0137,23059.0
2017-03-08 09:50:00,60.29,60.29,60.22,60.23,13328.0,48.9975,48.9975,48.9406,48.9487,13328.0
2017-03-08 09:55:00,60.22,60.24,60.12,60.18,11677.0,48.9406,48.9568,48.8593,48.9081,11677.0
2017-03-08 10:00:00,60.18,60.23,60.11,60.2,18598.0,48.9081,48.9487,48.8512,48.9243,18598.0
2017-03-08 10:05:00,60.18,60.2,60.06,60.09,10427.0,48.9081,48.9243,48.8105,48.8349,10427.0
2017-03-08 10:10:00,60.1,60.12,60.04,60.1,7952.0,48.843,48.8593,48.7943,48.843,7952.0
2017-03-08 10:15:00,60.1,60.19,60.1,60.19,9577.0,48.843,48.9162,48.843,48.9162,9577.0
2017-03-08 10:20:00,60.2,60.2,60.13,60.17,13397.0,48.9243,48.9243,48.8674,48.8999,13397.0
2017-03-08 10:25:00,60.16,60.29,60.15,60.25,14360.0,48.8918,48.9975,48.8837,48.9649,14360.0
2017-03-08 10:30:00,60.26,60.26,60.2,60.23,17942.0,48.9731,48.9731,48.9243,48.9487,17942.0
2017-03-08 10:35:00,60.22,60.24,60.18,60.2,12538.0,48.9406,48.9568,48.9081,48.9243,12538.0
2017-03-08 10:40:00,60.2,60.24,60.18,60.22,13891.0,48.9243,48.9568,48.9081,48.9406,13891.0
2017-03-08 10:45:00,60.22,60.23,60.17,60.21,14708.0,48.9406,48.9487,48.8999,48.9324,14708.0
2017-03-08 10:50:00,60.2,60.21,60.14,60.19,29877.0,48.9243,48.9324,48.8756,48.9162,29877.0
2017-03-08 10:55:00,60.18,60.28,60.18,60.25,18653.0,48.9081,48.9893,48.9081,48.9649,18653.0
2017-03-08 11:00:00,60.24,60.28,60.21,60.22,13370.0,48.9568,48.9893,48.9324,48.9406,13370.0
2017-03-08 11:05:00,60.22,60.22,60.14,60.18,19194.0,48.9406,48.9406,48.8756,48.9081,19194.0
2017-03-08 11:10:00,60.19,60.27,60.19,60.27,20302.0,48.9162,48.9812,48.9162,48.9812,20302.0
2017-03-08 11:15:00,60.26,60.32,60.25,60.25,38022.0,48.9731,49.0218,48.9649,48.9649,38022.0
2017-03-08 11:20:00,60.25,60.27,60.22,60.27,15490.0,48.9649,48.9812,48.9406,48.9812,15490.0
2017-03-08 11:25:00,60.28,60.32,60.26,60.27,14909.0,48.9893,49.0218,48.9731,48.9812,14909.0
2017-03-08 11:30:00,60.26,60.26,60.18,60.22,19858.0,48.9731,48.9731,48.9081,48.9406,19858.0
2017-03-08 11:35:00,60.23,60.23,60.18,60.2,11582.0,48.9487,48.9487,48.9081,48.9243,11582.0
2017-03-08 11:40:00,60.2,60.23,60.18,60.18,17044.0,48.9243,48.9487,48.9081,48.9081,17044.0
2017-03-08 11:45:00,60.19,60.19,60.13,60.17,32043.0,48.9162,48.9162,48.8674,48.8999,32043.0
2017-03-08 11:50:00,60.17,60.19,60.14,60.14,23216.0,48.8999,48.9162,48.8756,48.8756,23216.0
2017-03-08 11:55:00,60.15,60.19,60.15,60.15,32140.0,48.8837,48.9162,48.8837,48.8837,32140.0
2017-03-08 12:00:00,60.16,60.16,60.09,60.14,25891.0,48.8918,48.8918,48.8349,48.8756,25891.0
2017-03-08 12:05:00,60.15,60.18,60.13,60.15,8683.0,48.8837,48.9081,48.8674,48.8837,8683.0
2017-03-08 12:10:00,60.16,60.19,60.14,60.17,12856.0,48.8918,48.9162,48.8756,48.8999,12856.0
2017-03-08 12:15:00,60.17,60.22,60.15,60.22,12824.0,48.8999,48.9406,48.8837,48.9406,12824.0
2017-03-08 12:20:00,60.21,60.23,60.2,60.22,15145.0,48.9324,48.9487,48.9243,48.9406,15145.0
2017-03-08 12:25:00,60.22,60.22,60.18,60.21,34056.0,48.9406,48.9406,48.9081,48.9324,34056.0
2017-03-08 12:30:00,60.2,60.22,60.19,60.2,15421.0,48.9243,48.9406,48.9162,48.9243,15421.0
2017-03-08 12:35:00,60.2,60.2,60.16,60.17,11440.0,48.9243,48.9243,48.8918,48.8999,11440.0
2017-03-08 12:40:00,60.17,60.21,60.15,60.16,25073.0,48.8999,48.9324,48.8837,48.8918,25073.0
2017-03-08 12:45:00,60.16,60.21,60.16,60.18,11094.0,48.8918,48.9324,48.8918,48.9081,11094.0
2017-03-08 12:50:00,60.18,60.2,60.17,60.18,13608.0,48.9081,48.9243,48.8999,48.9081,13608.0
2017-03-08 12:55:00,60.18,60.19,60.13,60.18,52648.0,48.9081,48.9162,48.8674,48.9081,52648.0
2017-03-08 13:00:00,60.17,60.18,60.07,60.08,27744.0,48.8999,48.9081,48.8187,48.8268,27744.0
2017-03-08 13:05:00,60.08,60.12,60.05,60.11,32317.0,48.8268,48.8593,48.8024,48.8512,32317.0
2017-03-08 13:10:00,60.11,60.21,60.11,60.21,24646.0,48.8512,48.9324,48.8512,48.9324,24646.0
2017-03-08 13:15:00,60.2,60.24,60.19,60.22,21563.0,48.9243,48.9568,48.9162,48.9406,21563.0
2017-03-08 13:20:00,60.21,60.24,60.2,60.23,12249.0,48.9324,48.9568,48.9243,48.9487,12249.0
2017-03-08 13:25:00,60.22,60.23,60.18,60.2,8800.0,48.9406,48.9487,48.9081,48.9243,8800.0
2017-03-08 13:30:00,60.2,60.22,60.18,60.22,15546.0,48.9243,48.9406,48.9081,48.9406,15546.0
2017-03-08 13:35:00,60.21,60.22,60.18,60.21,9638.0,48.9324,48.9406,48.9081,48.9324,9638.0
2017-03-08 13:40:00,60.2,60.22,60.2,60.21,16928.0,48.9243,48.9406,48.9243,48.9324,16928.0
2017-03-08 13:45:00,60.2,60.2,60.15,60.16,37560.0,48.9243,48.9243,48.8837,48.8918,37560.0
2017-03-08 13:50:00,60.15,60.17,60.13,60.13,23046.0,48.8837,48.8999,48.8674,48.8674,23046.0
2017-03-08 13:55:00,60.14,60.19,60.11,60.17,135796.0,48.8756,48.9162,48.8512,48.8999,135796.0
2017-03-08 14:00:00,60.17,60.17,60.11,60.12,26153.0,48.8999,48.8999,48.8512,48.8593,26153.0
2017-03-08 14:05:00,60.11,60.12,60.05,60.06,40932.0,48.8512,48.8593,48.8024,48.8105,40932.0
2017-03-08 14:10:00,60.06,60.07,60.0,60.06,60369.0,48.8105,48.8187,48.7618,48.8105,60369.0
2017-03-08 14:15:00,60.06,60.08,59.99,60.03,29325.0,48.8105,48.8268,48.7536,48.7862,29325.0
2017-03-08 14:20:00,60.02,60.03,59.95,60.0,20081.0,48.778,48.7862,48.7211,48.7618,20081.0
2017-03-08 14:25:00,60.0,60.02,59.95,60.01,22562.0,48.7618,48.778,48.7211,48.7699,22562.0
2017-03-08 14:30:00,60.0,60.02,59.95,59.96,37382.0,48.7618,48.778,48.7211,48.7293,37382.0
2017-03-08 14:35:00,59.96,59.99,59.94,59.95,14260.0,48.7293,48.7536,48.713,48.7211,14260.0
2017-03-08 14:40:00,59.95,59.97,59.94,59.97,15377.0,48.7211,48.7374,48.713,48.7374,15377.0
2017-03-08 14:45:00,59.96,59.97,59.86,59.9,51460.0,48.7293,48.7374,48.648,48.6805,51460.0
2017-03-08 14:50:00,59.9,59.92,59.88,59.92,26458.0,48.6805,48.6968,48.6642,48.6968,26458.0
2017-03-08 14:55:00,59.92,59.94,59.86,59.88,20508.0,48.6968,48.713,48.648,48.6642,20508.0
2017-03-08 15:00:00,59.88,59.92,59.87,59.9,11076.0,48.6642,48.6968,48.6561,48.6805,11076.0
2017-03-08 15:05:00,59.91,59.91,59.88,59.9,19216.0,48.6886,48.6886,48.6642,48.6805,19216.0
2017-03-08 15:10:00,59.9,59.9,59.83,59.84,25487.0,48.6805,48.6805,48.6236,48.6317,25487.0
2017-03-08 15:15:00,59.85,59.9,59.84,59.87,32018.0,48.6399,48.6805,48.6317,48.6561,32018.0
2017-03-08 15:20:00,59.87,59.92,59.86,59.91,42400.0,48.6561,48.6968,48.648,48.6886,42400.0
2017-03-08 15:25:00,59.91,59.91,59.85,59.87,52273.0,48.6886,48.6886,48.6399,48.6561,52273.0
2017-03-08 15:30:00,59.86,59.86,59.71,59.77,73222.0,48.648,48.648,48.5261,48.5749,73222.0
2017-03-08 15:35:00,59.76,59.79,59.74,59.75,55977.0,48.5667,48.5911,48.5505,48.5586,55977.0
2017-03-08 15:40:00,59.75,59.76,59.69,59.73,105741.0,48.5586,48.5667,48.5098,48.5423,105741.0
2017-03-08 15:45:00,59.73,59.81,59.73,59.75,63141.0,48.5423,48.6074,48.5423,48.5586,63141.0
2017-03-08 15:50:00,59.75,59.77,59.73,59.76,77463.0,48.5586,48.5749,48.5423,48.5667,77463.0
2017-03-08 15:55:00,59.76,59.81,59.75,59.78,190724.0,48.5667,48.6074,48.5586,48.583,190724.0
2017-03-09 09:30:00,59.83,59.97,59.7,59.89,71005.0,48.6236,48.7374,48.518,48.6724,71005.0
2017-03-09 09:35:00,59.83,59.89,59.57,59.67,32417.0,48.6236,48.6724,48.4123,48.4936,32417.0
2017-03-09 09:40:00,59.67,59.74,59.65,59.71,19309.0,48.4936,48.5505,48.4773,48.5261,19309.0
2017-03-09 09:45:00,59.71,59.81,59.68,59.8,28655.0,48.5261,48.6074,48.5017,48.5992,28655.0
2017-03-09 09:50:00,59.78,59.87,59.74,59.86,24630.0,48.583,48.6561,48.5505,48.648,24630.0
2017-03-09 09:55:00,59.87,59.89,59.76,59.79,21776.0,48.6561,48.6724,48.5667,48.5911,21776.0
2017-03-09 10:00:00,59.78,59.85,59.78,59.82,18650.0,48.583,48.6399,48.583,48.6155,18650.0
2017-03-09 10:05:00,59.81,59.85,59.77,59.77,28217.0,48.6074,48.6399,48.5749,48.5749,28217.0
2017-03-09 10:10:00,59.77,59.81,59.7,59.73,24957.0,48.5749,48.6074,48.518,48.5423,24957.0
2017-03-09 10:15:00,59.74,59.78,59.65,59.73,32472.0,48.5505,48.583,48.4773,48.5423,32472.0
2017-03-09 10:20:00,59.73,59.75,59.68,59.71,24746.0,48.5423,48.5586,48.5017,48.5261,24746.0
2017-03-09 10:25:00,59.71,59.74,59.69,59.72,11284.0,48.5261,48.5505,48.5098,48.5342,11284.0
2017-03-09 10:30:00,59.72,59.74,59.62,59.69,37989.0,48.5342,48.5505,48.4529,48.5098,37989.0
2017-03-09 10:35:00,59.7,59.7,59.55,59.58,35860.0,48.518,48.518,48.3961,48.4204,35860.0
2017-03-09 10:40:00,59.57,59.57,59.43,59.45,41335.0,48.4123,48.4123,48.2985,48.3148,41335.0
2017-03-09 10:45:00,59.45,59.47,59.4,59.45,76107.0,48.3148,48.331,48.2742,48.3148,76107.0
2017-03-09 10:50:00,59.44,59.51,59.44,59.45,32066.0,48.3067,48.3636,48.3067,48.3148,32066.0
2017-03-09 10:55:00,59.44,59.53,59.42,59.53,36996.0,48.3067,48.3798,48.2904,48.3798,36996.0
2017-03-09 11:00:00,59.53,59.56,59.49,59.53,27087.0,48.3798,48.4042,48.3473,48.3798,27087.0
2017-03-09 11:05:00,59.54,59.6,59.53,59.59,23158.0,48.3879,48.4367,48.3798,48.4286,23158.0
2017-03-09 11:10:00,59.58,59.6,59.51,59.51,18978.0,48.4204,48.4367,48.3636,48.3636,18978.0
2017-03-09 11:15:00,59.51,59.51,59.42,59.44,37310.0,48.3636,48.3636,48.2904,48.3067,37310.0
2017-03-09 11:20:00,59.45,59.48,59.43,59.46,26375.0,48.3148,48.3392,48.2985,48.3229,26375.0
2017-03-09 11:25:00,59.45,59.47,59.41,59.46,29374.0,48.3148,48.331,48.2823,48.3229,29374.0
2017-03-09 11:30:00,59.47,59.48,59.39,59.4,28134.0,48.331,48.3392,48.266,48.2742,28134.0
2017-03-09 11:35:00,59.41,59.47,59.41,59.45,25029.0,48.2823,48.331,48.2823,48.3148,25029.0
2017-03-09 11:40:00,59.45,59.47,59.43,59.45,29395.0,48.3148,48.331,48.2985,48.3148,29395.0
2017-03-09 11:45:00,59.45,59.49,59.44,59.47,51194.0,48.3148,48.3473,48.3067,48.331,51194.0
2017-03-09 11:50:00,59.46,59.47,59.42,59.42,22328.0,48.3229,48.331,48.2904,48.2904,22328.0
2017-03-09 11:55:00,59.42,59.42,59.34,59.37,23448.0,48.2904,48.2904,48.2254,48.2498,23448.0
2017-03-09 12:00:00,59.38,59.41,59.36,59.4,15241.0,48.2579,48.2823,48.2416,48.2742,15241.0
2017-03-09 12:05:00,59.4,59.43,59.36,59.38,15743.0,48.2742,48.2985,48.2416,48.2579,15743.0
2017-03-09 12:10:00,59.39,59.42,59.37,59.4,22318.0,48.266,48.2904,48.2498,48.2742,22318.0
2017-03-09 12:15:00,59.39,59.42,59.38,59.41,16743.0,48.266,48.2904,48.2579,48.2823,16743.0
2017-03-09 12:20:00,59.41,59.41,59.37,59.38,12718.0,48.2823,48.2823,48.2498,48.2579,12718.0
2017-03-09 12:25:00,59.39,59.4,59.34,59.34,17565.0,48.266,48.2742,48.2254,48.2254,17565.0
2017-03-09 12:30:00,59.33,59.33,59.23,59.24,26039.0,48.2173,48.2173,48.136,48.1441,26039.0
2017-03-09 12:35:00,59.24,59.28,59.23,59.25,18718.0,48.1441,48.1766,48.136,48.1523,18718.0
2017-03-09 12:40:00,59.25,59.3,59.24,59.27,31837.0,48.1523,48.1929,48.1441,48.1685,31837.0
2017-03-09 12:45:00,59.27,59.28,59.24,59.28,33376.0,48.1685,48.1766,48.1441,48.1766,33376.0
2017-03-09 12:50:00,59.28,59.32,59.28,59.3,19503.0,48.1766,48.2091,48.1766,48.1929,19503.0
2017-03-09 12:55:00,59.3,59.31,59.24,59.25,30956.0,48.1929,48.201,48.1441,48.1523,30956.0
2017-03-09 13:00:00,59.25,59.31,59.23,59.3,18029.0,48.1523,48.201,48.136,48.1929,18029.0
2017-03-09 13:05:00,59.3,59.31,59.28,59.3,12497.0,48.1929,48.201,48.1766,48.1929,12497.0
2017-03-09 13:10:00,59.28,59.3,59.23,59.28,53084.0,48.1766,48.1929,48.136,48.1766,53084.0
2017-03-09 13:15:00,59.28,59.31,59.21,59.22,30135.0,48.1766,48.201,48.1197,48.1279,30135.0
2017-03-09 13:20:00,59.22,59.23,59.17,59.18,22648.0,48.1279,48.136,48.0872,48.0954,22648.0
2017-03-09 13:25:00,59.18,59.18,59.12,59.15,24386.0,48.0954,48.0954,48.0466,48.071,24386.0
2017-03-09 13:30:00,59.14,59.16,59.1,59.12,35838.0,48.0629,48.0791,48.0303,48.0466,35838.0
2017-03-09 13:35:00,59.12,59.14,59.1,59.11,20172.0,48.0466,48.0629,48.0303,48.0385,20172.0
2017-03-09 13:40:00,59.12,59.13,59.06,59.09,34574.0,48.0466,48.0547,47.9978,48.0222,34574.0
2017-03-09 13:45:00,59.09,59.1,59.05,59.07,25698.0,48.0222,48.0303,47.9897,48.006,25698.0
2017-03-09 13:50:00,59.07,59.1,59.06,59.07,44395.0,48.006,48.0303,47.9978,48.006,44395.0
2017-03-09 13:55:00,59.07,59.08,59.02,59.02,42087.0,48.006,48.0141,47.9653,47.9653,42087.0
2017-03-09 14:00:00,59.02,59.08,58.99,59.0,53344.0,47.9653,48.0141,47.9409,47.9491,53344.0
2017-03-09 14:05:00,59.0,59.06,58.98,59.05,25643.0,47.9491,47.9978,47.9328,47.9897,25643.0
2017-03-09 14:10:00,59.04,59.06,58.98,59.0,40136.0,47.9816,47.9978,47.9328,47.9491,40136.0
2017-03-09 14:15:00,58.99,58.99,58.9,58.9,87714.0,47.9409,47.9409,47.8678,47.8678,87714.0
2017-03-09 14:20:00,58.89,58.96,58.86,58.95,44137.0,47.8597,47.9166,47.8353,47.9084,44137.0
2017-03-09 14:25:00,58.95,59.02,58.94,59.0,77501.0,47.9084,47.9653,47.9003,47.9491,77501.0
2017-03-09 14:30:00,59.0,59.01,58.97,58.99,27259.0,47.9491,47.9572,47.9247,47.9409,27259.0
2017-03-09 14:35:00,58.98,59.02,58.95,58.96,33701.0,47.9328,47.9653,47.9084,47.9166,33701.0
2017-03-09 14:40:00,58.96,58.98,58.92,58.95,21077.0,47.9166,47.9328,47.8841,47.9084,21077.0
2017-03-09 14:45:00,58.95,58.99,58.94,58.98,34454.0,47.9084,47.9409,47.9003,47.9328,34454.0
2017-03-09 14:50:00,58.98,59.02,58.95,59.01,76903.0,47.9328,47.9653,47.9084,47.9572,76903.0
2017-03-09 14:55:00,59.01,59.04,58.97,59.02,19840.0,47.9572,47.9816,47.9247,47.9653,19840.0
2017-03-09 15:00:00,59.03,59.1,59.01,59.08,37199.0,47.9735,48.0303,47.9572,48.0141,37199.0
2017-03-09 15:05:00,59.07,59.15,59.06,59.15,28534.0,48.006,48.071,47.9978,48.071,28534.0
2017-03-09 15:10:00,59.14,59.18,59.12,59.16,30884.0,48.0629,48.0954,48.0466,48.0791,30884.0
2017-03-09 15:15:00,59.16,59.2,59.15,59.19,29450.0,48.0791,48.1116,48.071,48.1035,29450.0
2017-03-09 15:20:00,59.2,59.2,59.13,59.14,44208.0,48.1116,48.1116,48.0547,48.0629,44208.0
2017-03-09 15:25:00,59.14,59.18,59.13,59.17,32309.0,48.0629,48.0954,48.0547,48.0872,32309.0
2017-03-09 15:30:00,59.18,59.26,59.17,59.25,41524.0,48.0954,48.1604,48.0872,48.1523,41524.0
2017-03-09 15:35:00,59.25,59.29,59.21,59.24,46201.0,48.1523,48.1848,48.1197,48.1441,46201.0
2017-03-09 15:40:00,59.23,59.29,59.22,59.28,40638.0,48.136,48.1848,48.1279,48.1766,40638.0
2017-03-09 15:45:00,59.28,59.31,59.25,59.25,85725.0,48.1766,48.201,48.1523,48.1523,85725.0
2017-03-09 15:50:00,59.26,59.29,59.25,59.26,80024.0,48.1604,48.1848,48.1523,48.1604,80024.0
2017-03-09 15:55:00,59.26,59.28,59.25,59.26,196380.0,48.1604,48.1766,48.1523,48.1604,196380.0
2017-03-10 09:30:00,59.59,59.93,59.56,59.91,78338.0,48.4286,48.7049,48.4042,48.6886,78338.0
2017-03-10 09:35:00,59.91,59.91,59.65,59.65,48169.0,48.6886,48.6886,48.4773,48.4773,48169.0
2017-03-10 09:40:00,59.65,59.72,59.57,59.57,26323.0,48.4773,48.5342,48.4123,48.4123,26323.0
2017-03-10 09:45:00,59.56,59.77,59.54,59.75,29985.0,48.4042,48.5749,48.3879,48.5586,29985.0
2017-03-10 09:50:00,59.74,59.81,59.73,59.77,20744.0,48.5505,48.6074,48.5423,48.5749,20744.0
2017-03-10 09:55:00,59.77,59.79,59.67,59.78,36166.0,48.5749,48.5911,48.4936,48.583,36166.0
2017-03-10 10:00:00,59.77,59.79,59.73,59.74,32232.0,48.5749,48.5911,48.5423,48.5505,32232.0
2017-03-10 10:05:00,59.73,59.74,59.64,59.7,28712.0,48.5423,48.5505,48.4692,48.518,28712.0
2017-03-10 10:10:00,59.69,59.71,59.59,59.6,24559.0,48.5098,48.5261,48.4286,48.4367,24559.0
2017-03-10 10:15:00,59.6,59.72,59.6,59.72,22104.0,48.4367,48.5342,48.4367,48.5342,22104.0
2017-03-10 10:20:00,59.72,59.72,59.61,59.63,19830.0,48.5342,48.5342,48.4448,48.4611,19830.0
2017-03-10 10:25:00,59.64,59.72,59.64,59.64,23407.0,48.4692,48.5342,48.4692,48.4692,23407.0
2017-03-10 10:30:00,59.63,59.64,59.52,59.56,27798.0,48.4611,48.4692,48.3717,48.4042,27798.0
2017-03-10 10:35:00,59.56,59.61,59.55,59.56,20149.0,48.4042,48.4448,48.3961,48.4042,20149.0
2017-03-10 10:40:00,59.55,59.61,59.51,59.58,30901.0,48.3961,48.4448,48.3636,48.4204,30901.0
2017-03-10 10:45:00,59.58,59.61,59.53,59.55,18708.0,48.4204,48.4448,48.3798,48.3961,18708.0
2017-03-10 10:50:00,59.55,59.56,59.45,59.45,19203.0,48.3961,48.4042,48.3148,48.3148,19203.0
2017-03-10 10:55:00,59.45,59.48,59.39,59.43,38293.0,48.3148,48.3392,48.266,48.2985,38293.0
2017-03-10 11:00:00,59.42,59.48,59.34,59.35,55879.0,48.2904,48.3392,48.2254,48.2335,55879.0
2017-03-10 11:05:00,59.34,59.43,59.31,59.42,21527.0,48.2254,48.2985,48.201,48.2904,21527.0
2017-03-10 11:10:00,59.43,59.43,59.34,59.38,28647.0,48.2985,48.2985,48.2254,48.2579,28647.0
2017-03-10 11:15:00,59.37,59.44,59.36,59.4,28635.0,48.2498,48.3067,48.2416,48.2742,28635.0
2017-03-10 11:20:00,59.4,59.49,59.4,59.49,23089.0,48.2742,48.3473,48.2742,48.3473,23089.0
2017-03-10 11:25:00,59.49,59.56,59.48,59.5,21363.0,48.3473,48.4042,48.3392,48.3554,21363.0
2017-03-10 11:30:00,59.51,59.52,59.44,59.45,29825.0,48.3636,48.3717,48.3067,48.3148,29825.0
2017-03-10 11:35:00,59.44,59.45,59.41,59.42,23826.0,48.3067,48.3148,48.2823,48.2904,23826.0
2017-03-10 11:40:00,59.41,59.42,59.37,59.38,28548.0,48.2823,48.2904,48.2498,48.2579,28548.0
2017-03-10 11:45:00,59.39,59.4,59.35,59.36,28842.0,48.266,48.2742,48.2335,48.2416,28842.0
2017-03-10 11:50:00,59.36,59.43,59.34,59.41,35317.0,48.2416,48.2985,48.2254,48.2823,35317.0
2017-03-10 11:55:00,59.42,59.48,59.4,59.41,21424.0,48.2904,48.3392,48.2742,48.2823,21424.0
2017-03-10 12:00:00,59.41,59.43,59.34,59.34,40751.0,48.2823,48.2985,48.2254,48.2254,40751.0
2017-03-10 12:05:00,59.34,59.36,59.3,59.36,44173.0,48.2254,48.2416,48.1929,48.2416,44173.0
2017-03-10 12:10:00,59.36,59.46,59.35,59.46,20019.0,48.2416,48.3229,48.2335,48.3229,20019.0
2017-03-10 12:15:00,59.45,59.47,59.42,59.45,20458.0,48.3148,48.331,48.2904,48.3148,20458.0
2017-03-10 12:20:00,59.44,59.46,59.4,59.46,25318.0,48.3067,48.3229,48.2742,48.3229,25318.0
2017-03-10 12:25:00,59.47,59.53,59.43,59.52,27441.0,48.331,48.3798,48.2985,48.3717,27441.0
2017-03-10 12:30:00,59.51,59.54,59.46,59.5,24394.0,48.3636,48.3879,48.3229,48.3554,24394.0
2017-03-10 12:35:00,59.49,59.49,59.41,59.45,14562.0,48.3473,48.3473,48.2823,48.3148,14562.0
2017-03-10 12:40:00,59.45,59.45,59.39,59.43,14362.0,48.3148,48.3148,48.266,48.2985,14362.0
2017-03-10 12:45:00,59.45,59.51,59.44,59.5,17523.0,48.3148,48.3636,48.3067,48.3554,17523.0
2017-03-10 12:50:00,59.51,59.51,59.35,59.39,19386.0,48.3636,48.3636,48.2335,48.266,19386.0
2017-03-10 12:55:00,59.4,59.42,59.33,59.42,29614.0,48.2742,48.2904,48.2173,48.2904,29614.0
2017-03-10 13:00:00,59.42,59.44,59.37,59.39,24783.0,48.2904,48.3067,48.2498,48.266,24783.0
2017-03-10 13:05:00,59.39,59.39,59.28,59.33,37969.0,48.266,48.266,48.1766,48.2173,37969.0
2017-03-10 13:10:00,59.34,59.43,59.34,59.4,19944.0,48.2254,48.2985,48.2254,48.2742,19944.0
2017-03-10 13:15:00,59.41,59.41,59.36,59.36,18991.0,48.2823,48.2823,48.2416,48.2416,18991.0
2017-03-10 13:20:00,59.36,59.42,59.36,59.41,14888.0,48.2416,48.2904,48.2416,48.2823,14888.0
2017-03-10 13:25:00,59.4,59.44,59.38,59.4,14370.0,48.2742,48.3067,48.2579,48.2742,14370.0
2017-03-10 13:30:00,59.41,59.43,59.35,59.37,14271.0,48.2823,48.2985,48.2335,48.2498,14271.0
2017-03-10 13:35:00,59.37,59.45,59.37,59.42,14927.0,48.2498,48.3148,48.2498,48.2904,14927.0
2017-03-10 13:40:00,59.43,59.44,59.39,59.41,17975.0,48.2985,48.3067,48.266,48.2823,17975.0
2017-03-10 13:45:00,59.42,59.51,59.41,59.49,21591.0,48.2904,48.3636,48.2823,48.3473,21591.0
2017-03-10 13:50:00,59.48,59.52,59.46,59.51,15376.0,48.3392,48.3717,48.3229,48.3636,15376.0
2017-03-10 13:55:00,59.5,59.5,59.43,59.46,29805.0,48.3554,48.3554,48.2985,48.3229,29805.0
2017-03-10 14:00:00,59.46,59.47,59.41,59.44,34272.0,48.3229,48.331,48.2823,48.3067,34272.0
2017-03-10 14:05:00,59.44,59.44,59.39,59.4,17563.0,48.3067,48.3067,48.266,48.2742,17563.0
2017-03-10 14:10:00,59.41,59.44,59.37,59.42,37157.0,48.2823,48.3067,48.2498,48.2904,37157.0
2017-03-10 14:15:00,59.41,59.43,59.38,59.4,33808.0,48.2823,48.2985,48.2579,48.2742,33808.0
2017-03-10 14:20:00,59.4,59.42,59.38,59.4,23371.0,48.2742,48.2904,48.2579,48.2742,23371.0
2017-03-10 14:25:00,59.4,59.43,59.38,59.41,20084.0,48.2742,48.2985,48.2579,48.2823,20084.0
2017-03-10 14:30:00,59.41,59.42,59.36,59.38,37591.0,48.2823,48.2904,48.2416,48.2579,37591.0
2017-03-10 14:35:00,59.38,59.45,59.37,59.43,19665.0,48.2579,48.3148,48.2498,48.2985,19665.0
2017-03-10 14:40:00,59.44,59.45,59.4,59.45,21370.0,48.3067,48.3148,48.2742,48.3148,21370.0
2017-03-10 14:45:00,59.45,59.46,59.42,59.44,23049.0,48.3148,48.3229,48.2904,48.3067,23049.0
2017-03-10 14:50:00,59.44,59.45,59.42,59.42,18513.0,48.3067,48.3148,48.2904,48.2904,18513.0
2017-03-10 14:55:00,59.43,59.44,59.4,59.41,23769.0,48.2985,48.3067,48.2742,48.2823,23769.0
2017-03-10 15:00:00,59.4,59.47,59.4,59.44,28438.0,48.2742,48.331,48.2742,48.3067,28438.0
2017-03-10 15:05:00,59.44,59.44,59.38,59.4,27008.0,48.3067,48.3067,48.2579,48.2742,27008.0
2017-03-10 15:10:00,59.4,59.4,59.39,59.4,22262.0,48.2742,48.2742,48.266,48.2742,22262.0
2017-03-10 15:15:00,59.4,59.43,59.38,59.39,44041.0,48.2742,48.2985,48.2579,48.266,44041.0
2017-03-10 15:20:00,59.39,59.42,59.38,59.4,28324.0,48.266,48.2904,48.2579,48.2742,28324.0
2017-03-10 15:25:00,59.39,59.49,59.37,59.48,58330.0,48.266,48.3473,48.2498,48.3392,58330.0
2017-03-10 15:30:00,59.48,59.5,59.44,59.45,35022.0,48.3392,48.3554,48.3067,48.3148,35022.0
2017-03-10 15:35:00,59.45,59.46,59.42,59.42,48090.0,48.3148,48.3229,48.2904,48.2904,48090.0
2017-03-10 15:40:00,59.42,59.43,59.39,59.41,47611.0,48.2904,48.2985,48.266,48.2823,47611.0
2017-03-10 15:45:00,59.4,59.45,59.4,59.45,72239.0,48.2742,48.3148,48.2742,48.3148,72239.0
2017-03-10 15:50:00,59.44,59.51,59.44,59.5,78070.0,48.3067,48.3636,48.3067,48.3554,78070.0
2017-03-10 15:55:00,59.5,59.54,59.45,59.52,283039.0,48.3554,48.3879,48.3148,48.3717,283039.0
2017-03-13 09:30:00,59.6,59.75,59.52,59.64,53421.0,48.4367,48.5586,48.3717,48.4692,53421.0
2017-03-13 09:35:00,59.65,59.65,59.58,59.59,13900.0,48.4773,48.4773,48.4204,48.4286,13900.0
2017-03-13 09:40:00,59.6,59.62,59.55,59.57,11434.0,48.4367,48.4529,48.3961,48.4123,11434.0
2017-03-13 09:45:00,59.58,59.62,59.54,59.61,13018.0,48.4204,48.4529,48.3879,48.4448,13018.0
2017-03-13 09:50:00,59.6,59.6,59.54,59.59,10074.0,48.4367,48.4367,48.3879,48.4286,10074.0
2017-03-13 09:55:00,59.6,59.61,59.51,59.51,22601.0,48.4367,48.4448,48.3636,48.3636,22601.0
2017-03-13 10:00:00,59.5,59.55,59.49,59.5,73335.0,48.3554,48.3961,48.3473,48.3554,73335.0
2017-03-13 10:05:00,59.51,59.51,59.42,59.42,46232.0,48.3636,48.3636,48.2904,48.2904,46232.0
2017-03-13 10:10:00,59.43,59.52,59.43,59.47,20168.0,48.2985,48.3717,48.2985,48.331,20168.0
2017-03-13 10:15:00,59.48,59.54,59.46,59.49,32582.0,48.3392,48.3879,48.3229,48.3473,32582.0
2017-03-13 10:20:00,59.48,59.56,59.46,59.55,41460.0,48.3392,48.4042,48.3229,48.3961,41460.0
2017-03-13 10:25:00,59.55,59.58,59.5,59.57,30493.0,48.3961,48.4204,48.3554,48.4123,30493.0
2017-03-13 10:30:00,59.57,59.6,59.54,59.54,36902.0,48.4123,48.4367,48.3879,48.3879,36902.0
2017-03-13 10:35:00,59.55,59.64,59.54,59.61,115157.0,48.3961,48.4692,48.3879,48.4448,115157.0
2017-03-13 10:40:00,59.61,59.61,59.53,59.54,32307.0,48.4448,48.4448,48.3798,48.3879,32307.0
2017-03-13 10:45:00,59.54,59.55,59.52,59.53,18637.0,48.3879,48.3961,48.3717,48.3798,18637.0
2017-03-13 10:50:00,59.53,59.56,59.5,59.55,34234.0,48.3798,48.4042,48.3554,48.3961,34234.0
2017-03-13 10:55:00,59.55,59.59,59.53,59.59,24935.0,48.3961,48.4286,48.3798,48.4286,24935.0
2017-03-13 11:00:00,59.58,59.58,59.5,59.52,19507.0,48.4204,48.4204,48.3554,48.3717,19507.0
2017-03-13 11:05:00,59.52,59.56,59.51,59.55,15850.0,48.3717,48.4042,48.3636,48.3961,15850.0
2017-03-13 11:10:00,59.54,59.56,59.52,59.53,26201.0,48.3879,48.4042,48.3717,48.3798,26201.0
2017-03-13 11:15:00,59.53,59.55,59.5,59.54,17929.0,48.3798,48.3961,48.3554,48.3879,17929.0
2017-03-13 11:20:00,59.54,59.55,59.51,59.53,20289.0,48.3879,48.3961,48.3636,48.3798,20289.0
2017-03-13 11:25:00,59.53,59.53,59.48,59.5,18249.0,48.3798,48.3798,48.3392,48.3554,18249.0
2017-03-13 11:30:00,59.51,59.55,59.49,59.55,34642.0,48.3636,48.3961,48.3473,48.3961,34642.0
2017-03-13 11:35:00,59.54,59.68,59.54,59.67,34167.0,48.3879,48.5017,48.3879,48.4936,34167.0
2017-03-13 11:40:00,59.67,59.71,59.65,59.66,89349.0,48.4936,48.5261,48.4773,48.4855,89349.0
2017-03-13 11:45:00,59.67,59.74,59.66,59.7,65880.0,48.4936,48.5505,48.4855,48.518,65880.0
2017-03-13 11:50:00,59.71,59.71,59.66,59.71,49771.0,48.5261,48.5261,48.4855,48.5261,49771.0
2017-03-13 11:55:00,59.71,59.74,59.68,59.68,42611.0,48.5261,48.5505,48.5017,48.5017,42611.0
2017-03-13 12:00:00,59.69,59.7,59.68,59.7,13453.0,48.5098,48.518,48.5017,48.518,13453.0
2017-03-13 12:05:00,59.69,59.7,59.65,59.68,29190.0,48.5098,48.518,48.4773,48.5017,29190.0
2017-03-13 12:10:00,59.68,59.74,59.68,59.73,14388.0,48.5017,48.5505,48.5017,48.5423,14388.0
2017-03-13 12:15:00,59.73,59.73,59.68,59.69,12833.0,48.5423,48.5423,48.5017,48.5098,12833.0
2017-03-13 12:20:00,59.69,59.75,59.68,59.7,22212.0,48.5098,48.5586,48.5017,48.518,22212.0
2017-03-13 12:25:00,59.7,59.73,59.69,59.71,18569.0,48.518,48.5423,48.5098,48.5261,18569.0
2017-03-13 12:30:00,59.71,59.71,59.68,59.7,23031.0,48.5261,48.5261,48.5017,48.518,23031.0
2017-03-13 12:35:00,59.7,59.71,59.67,59.69,16817.0,48.518,48.5261,48.4936,48.5098,16817.0
2017-03-13 12:40:00,59.69,59.73,59.68,59.72,19068.0,48.5098,48.5423,48.5017,48.5342,19068.0
2017-03-13 12:45:00,59.71,59.75,59.7,59.73,28405.0,48.5261,48.5586,48.518,48.5423,28405.0
2017-03-13 12:50:00,59.73,59.76,59.73,59.74,21350.0,48.5423,48.5667,48.5423,48.5505,21350.0
2017-03-13 12:55:00,59.75,59.75,59.72,59.75,8538.0,48.5586,48.5586,48.5342,48.5586,8538.0
2017-03-13 13:00:00,59.75,59.75,59.74,59.74,10013.0,48.5586,48.5586,48.5505,48.5505,10013.0
2017-03-13 13:05:00,59.75,59.75,59.66,59.68,30580.0,48.5586,48.5586,48.4855,48.5017,30580.0
2017-03-13 13:10:00,59.68,59.7,59.65,59.67,25694.0,48.5017,48.518,48.4773,48.4936,25694.0
2017-03-13 13:15:00,59.67,59.67,59.62,59.63,20297.0,48.4936,48.4936,48.4529,48.4611,20297.0
2017-03-13 13:20:00,59.63,59.65,59.62,59.65,13781.0,48.4611,48.4773,48.4529,48.4773,13781.0
2017-03-13 13:25:00,59.65,59.67,59.64,59.65,47694.0,48.4773,48.4936,48.4692,48.4773,47694.0
2017-03-13 13:30:00,59.65,59.66,59.61,59.63,19854.0,48.4773,48.4855,48.4448,48.4611,19854.0
2017-03-13 13:35:00,59.64,59.65,59.61,59.65,19099.0,48.4692,48.4773,48.4448,48.4773,19099.0
2017-03-13 13:40:00,59.64,59.69,59.64,59.67,16066.0,48.4692,48.5098,48.4692,48.4936,16066.0
2017-03-13 13:45:00,59.68,59.7,59.63,59.63,52537.0,48.5017,48.518,48.4611,48.4611,52537.0
2017-03-13 13:50:00,59.64,59.65,59.62,59.63,26854.0,48.4692,48.4773,48.4529,48.4611,26854.0
2017-03-13 13:55:00,59.63,59.69,59.62,59.68,101458.0,48.4611,48.5098,48.4529,48.5017,101458.0
2017-03-13 14:00:00,59.68,59.71,59.68,59.69,24548.0,48.5017,48.5261,48.5017,48.5098,24548.0
2017-03-13 14:05:00,59.68,59.69,59.65,59.67,18661.0,48.5017,48.5098,48.4773,48.4936,18661.0
2017-03-13 14:10:00,59.67,59.67,59.62,59.65,22519.0,48.4936,48.4936,48.4529,48.4773,22519.0
2017-03-13 14:15:00,59.65,59.68,59.64,59.68,30843.0,48.4773,48.5017,48.4692,48.5017,30843.0
2017-03-13 14:20:00,59.67,59.7,59.66,59.7,26770.0,48.4936,48.518,48.4855,48.518,26770.0
2017-03-13 14:25:00,59.7,59.72,59.67,59.71,22203.0,48.518,48.5342,48.4936,48.5261,22203.0
2017-03-13 14:30:00,59.71,59.73,59.7,59.72,26662.0,48.5261,48.5423,48.518,48.5342,26662.0
2017-03-13 14:35:00,59.72,59.74,59.71,59.73,26491.0,48.5342,48.5505,48.5261,48.5423,26491.0
2017-03-13 14:40:00,59.73,59.78,59.72,59.77,30535.0,48.5423,48.583,48.5342,48.5749,30535.0
2017-03-13 14:45:00,59.77,59.78,59.75,59.78,19672.0,48.5749,48.583,48.5586,48.583,19672.0
2017-03-13 14:50:00,59.78,59.78,59.73,59.75,17055.0,48.583,48.583,48.5423,48.5586,17055.0
2017-03-13 14:55:00,59.74,59.81,59.74,59.8,38524.0,48.5505,48.6074,48.5505,48.5992,38524.0
2017-03-13 15:00:00,59.81,59.88,59.8,59.87,58530.0,48.6074,48.6642,48.5992,48.6561,58530.0
2017-03-13 15:05:00,59.86,59.94,59.85,59.94,63305.0,48.648,48.713,48.6399,48.713,63305.0
2017-03-13 15:10:00,59.94,59.96,59.94,59.95,35089.0,48.713,48.7293,48.713,48.7211,35089.0
2017-03-13 15:15:00,59.95,59.95,59.91,59.92,58958.0,48.7211,48.7211,48.6886,48.6968,58958.0
2017-03-13 15:20:00,59.93,59.98,59.91,59.95,88653.0,48.7049,48.7455,48.6886,48.7211,88653.0
2017-03-13 15:25:00,59.95,60.0,59.93,59.99,50657.0,48.7211,48.7618,48.7049,48.7536,50657.0
2017-03-13 15:30:00,60.0,60.0,59.96,60.0,83750.0,48.7618,48.7618,48.7293,48.7618,83750.0
2017-03-13 15:35:00,60.0,60.01,59.99,60.0,57147.0,48.7618,48.7699,48.7536,48.7618,57147.0
2017-03-13 15:40:00,59.99,60.1,59.99,60.1,89289.0,48.7536,48.843,48.7536,48.843,89289.0
2017-03-13 15:45:00,60.1,60.11,60.07,60.11,127389.0,48.843,48.8512,48.8187,48.8512,127389.0
2017-03-13 15:50:00,60.11,60.11,60.07,60.08,124561.0,48.8512,48.8512,48.8187,48.8268,124561.0
2017-03-13 15:55:00,60.09,60.14,60.08,60.12,227489.0,48.8349,48.8756,48.8268,48.8593,227489.0
2017-03-14 09:30:00,59.55,59.55,58.98,59.25,135469.0,48.3961,48.3961,47.9328,48.1523,135469.0
2017-03-14 09:35:00,59.25,59.3,59.08,59.13,47605.0,48.1523,48.1929,48.0141,48.0547,47605.0
2017-03-14 09:40:00,59.13,59.2,59.06,59.07,43634.0,48.0547,48.1116,47.9978,48.006,43634.0
2017-03-14 09:45:00,59.07,59.11,58.93,58.96,26121.0,48.006,48.0385,47.8922,47.9166,26121.0
2017-03-14 09:50:00,58.97,59.0,58.86,58.87,46600.0,47.9247,47.9491,47.8353,47.8434,46600.0
2017-03-14 09:55:00,58.87,58.91,58.62,58.64,107423.0,47.8434,47.8759,47.6403,47.6565,107423.0
2017-03-14 10:00:00,58.66,58.68,58.41,58.44,142914.0,47.6728,47.689,47.4696,47.494,142914.0
2017-03-14 10:05:00,58.43,58.59,58.41,58.55,70243.0,47.4858,47.6159,47.4696,47.5834,70243.0
2017-03-14 10:10:00,58.57,58.71,58.57,58.67,74940.0,47.5996,47.7134,47.5996,47.6809,74940.0
2017-03-14 10:15:00,58.67,58.74,58.56,58.56,31624.0,47.6809,47.7378,47.5915,47.5915,31624.0
2017-03-14 10:20:00,58.58,58.66,58.49,58.54,73606.0,47.6077,47.6728,47.5346,47.5752,73606.0
2017-03-14 10:25:00,58.55,58.62,58.49,58.49,68263.0,47.5834,47.6403,47.5346,47.5346,68263.0
2017-03-14 10:30:00,58.5,58.57,58.43,58.57,50948.0,47.5427,47.5996,47.4858,47.5996,50948.0
2017-03-14 10:35:00,58.57,58.67,58.55,58.66,30709.0,47.5996,47.6809,47.5834,47.6728,30709.0
2017-03-14 10:40:00,58.65,58.69,58.59,58.62,37552.0,47.6646,47.6971,47.6159,47.6403,37552.0
2017-03-14 10:45:00,58.62,58.65,58.56,58.57,41519.0,47.6403,47.6646,47.5915,47.5996,41519.0
2017-03-14 10:50:00,58.58,58.72,58.57,58.7,19078.0,47.6077,47.7215,47.5996,47.7053,19078.0
2017-03-14 10:55:00,58.7,58.87,58.7,58.87,21664.0,47.7053,47.8434,47.7053,47.8434,21664.0
2017-03-14 11:00:00,58.86,58.89,58.83,58.85,20903.0,47.8353,47.8597,47.8109,47.8272,20903.0
2017-03-14 11:05:00,58.85,58.94,58.84,58.86,35813.0,47.8272,47.9003,47.819,47.8353,35813.0
2017-03-14 11:10:00,58.86,58.87,58.79,58.84,19626.0,47.8353,47.8434,47.7784,47.819,19626.0
2017-03-14 11:15:00,58.83,59.04,58.83,59.0,26966.0,47.8109,47.9816,47.8109,47.9491,26966.0
2017-03-14 11:20:00,58.99,59.03,58.97,59.01,17010.0,47.9409,47.9735,47.9247,47.9572,17010.0
2017-03-14 11:25:00,59.02,59.1,59.02,59.08,22191.0,47.9653,48.0303,47.9653,48.0141,22191.0
2017-03-14 11:30:00,59.09,59.12,59.05,59.09,23925.0,48.0222,48.0466,47.9897,48.0222,23925.0
2017-03-14 11:35:00,59.09,59.12,59.05,59.08,23337.0,48.0222,48.0466,47.9897,48.0141,23337.0
2017-03-14 11:40:00,59.08,59.11,59.0,59.0,17695.0,48.0141,48.0385,47.9491,47.9491,17695.0
2017-03-14 11:45:00,59.0,59.01,58.95,58.97,13328.0,47.9491,47.9572,47.9084,47.9247,13328.0
2017-03-14 11:50:00,58.97,59.03,58.96,59.01,20866.0,47.9247,47.9735,47.9166,47.9572,20866.0
2017-03-14 11:55:00,59.01,59.04,59.0,59.01,10222.0,47.9572,47.9816,47.9491,47.9572,10222.0
2017-03-14 12:00:00,59.02,59.04,58.98,58.98,20848.0,47.9653,47.9816,47.9328,47.9328,20848.0
2017-03-14 12:05:00,58.98,58.99,58.82,58.85,17595.0,47.9328,47.9409,47.8028,47.8272,17595.0
2017-03-14 12:10:00,58.84,58.87,58.82,58.86,16472.0,47.819,47.8434,47.8028,47.8353,16472.0
2017-03-14 12:15:00,58.86,58.88,58.82,58.83,21399.0,47.8353,47.8516,47.8028,47.8109,21399.0
2017-03-14 12:20:00,58.83,58.86,58.8,58.81,14711.0,47.8109,47.8353,47.7865,47.7947,14711.0
2017-03-14 12:25:00,58.82,58.9,58.81,58.89,14082.0,47.8028,47.8678,47.7947,47.8597,14082.0
2017-03-14 12:30:00,58.9,58.92,58.86,58.87,18369.0,47.8678,47.8841,47.8353,47.8434,18369.0
2017-03-14 12:35:00,58.87,58.87,58.79,58.82,15180.0,47.8434,47.8434,47.7784,47.8028,15180.0
2017-03-14 12:40:00,58.83,58.89,58.8,58.89,19096.0,47.8109,47.8597,47.7865,47.8597,19096.0
2017-03-14 12:45:00,58.89,58.91,58.83,58.85,13059.0,47.8597,47.8759,47.8109,47.8272,13059.0
2017-03-14 12:50:00,58.84,58.84,58.77,58.78,17926.0,47.819,47.819,47.7622,47.7703,17926.0
2017-03-14 12:55:00,58.78,58.79,58.74,58.78,11976.0,47.7703,47.7784,47.7378,47.7703,11976.0
2017-03-14 13:00:00,58.78,58.82,58.77,58.79,15988.0,47.7703,47.8028,47.7622,47.7784,15988.0
2017-03-14 13:05:00,58.8,58.81,58.77,58.78,12372.0,47.7865,47.7947,47.7622,47.7703,12372.0
2017-03-14 13:10:00,58.78,58.87,58.76,58.86,17666.0,47.7703,47.8434,47.754,47.8353,17666.0
2017-03-14 13:15:00,58.87,58.91,58.82,58.84,20883.0,47.8434,47.8759,47.8028,47.819,20883.0
2017-03-14 13:20:00,58.83,58.84,58.81,58.82,12432.0,47.8109,47.819,47.7947,47.8028,12432.0
2017-03-14 13:25:00,58.83,58.87,58.79,58.87,29179.0,47.8109,47.8434,47.7784,47.8434,29179.0
2017-03-14 13:30:00,58.86,58.9,58.85,58.85,9791.0,47.8353,47.8678,47.8272,47.8272,9791.0
2017-03-14 13:35:00,58.86,58.86,58.82,58.83,11659.0,47.8353,47.8353,47.8028,47.8109,11659.0
2017-03-14 13:40:00,58.84,58.85,58.78,58.8,15485.0,47.819,47.8272,47.7703,47.7865,15485.0
2017-03-14 13:45:00,58.8,58.8,58.76,58.78,13223.0,47.7865,47.7865,47.754,47.7703,13223.0
2017-03-14 13:50:00,58.77,58.78,58.72,58.73,20113.0,47.7622,47.7703,47.7215,47.7296,20113.0
2017-03-14 13:55:00,58.73,58.74,58.7,58.71,10260.0,47.7296,47.7378,47.7053,47.7134,10260.0
2017-03-14 14:00:00,58.72,58.75,58.72,58.75,14709.0,47.7215,47.7459,47.7215,47.7459,14709.0
2017-03-14 14:05:00,58.75,58.8,58.74,58.79,13917.0,47.7459,47.7865,47.7378,47.7784,13917.0
2017-03-14 14:10:00,58.78,58.79,58.73,58.73,13485.0,47.7703,47.7784,47.7296,47.7296,13485.0
2017-03-14 14:15:00,58.74,58.78,58.71,58.73,18716.0,47.7378,47.7703,47.7134,47.7296,18716.0
2017-03-14 14:20:00,58.73,58.73,58.69,58.69,10103.0,47.7296,47.7296,47.6971,47.6971,10103.0
2017-03-14 14:25:00,58.69,58.73,58.69,58.71,18532.0,47.6971,47.7296,47.6971,47.7134,18532.0
2017-03-14 14:30:00,58.72,58.77,58.72,58.77,17460.0,47.7215,47.7622,47.7215,47.7622,17460.0
2017-03-14 14:35:00,58.77,58.81,58.75,58.77,24569.0,47.7622,47.7947,47.7459,47.7622,24569.0
2017-03-14 14:40:00,58.78,58.85,58.77,58.85,35208.0,47.7703,47.8272,47.7622,47.8272,35208.0
2017-03-14 14:45:00,58.85,58.87,58.81,58.82,19817.0,47.8272,47.8434,47.7947,47.8028,19817.0
2017-03-14 14:50:00,58.82,58.83,58.79,58.82,18609.0,47.8028,47.8109,47.7784,47.8028,18609.0
2017-03-14 14:55:00,58.82,58.82,58.76,58.78,16947.0,47.8028,47.8028,47.754,47.7703,16947.0
2017-03-14 15:00:00,58.77,58.83,58.77,58.81,24738.0,47.7622,47.8109,47.7622,47.7947,24738.0
2017-03-14 15:05:00,58.8,58.84,58.79,58.84,26226.0,47.7865,47.819,47.7784,47.819,26226.0
2017-03-14 15:10:00,58.84,58.87,58.81,58.87,18641.0,47.819,47.8434,47.7947,47.8434,18641.0
2017-03-14 15:15:00,58.87,58.88,58.84,58.87,21596.0,47.8434,47.8516,47.819,47.8434,21596.0
2017-03-14 15:20:00,58.87,58.92,58.85,58.92,38006.0,47.8434,47.8841,47.8272,47.8841,38006.0
2017-03-14 15:25:00,58.91,58.93,58.9,58.93,22428.0,47.8759,47.8922,47.8678,47.8922,22428.0
2017-03-14 15:30:00,58.93,58.98,58.9,58.98,51160.0,47.8922,47.9328,47.8678,47.9328,51160.0
2017-03-14 15:35:00,58.98,59.0,58.97,58.97,39202.0,47.9328,47.9491,47.9247,47.9247,39202.0
2017-03-14 15:40:00,58.96,59.01,58.94,59.01,70170.0,47.9166,47.9572,47.9003,47.9572,70170.0
2017-03-14 15:45:00,59.0,59.02,58.97,58.98,80019.0,47.9491,47.9653,47.9247,47.9328,80019.0
2017-03-14 15:50:00,58.98,58.99,58.95,58.96,99136.0,47.9328,47.9409,47.9084,47.9166,99136.0
2017-03-14 15:55:00,58.96,58.99,58.94,58.97,157523.0,47.9166,47.9409,47.9003,47.9247,157523.0
2017-03-15 09:30:00,59.21,59.49,59.21,59.37,62601.0,48.1197,48.3473,48.1197,48.2498,62601.0
2017-03-15 09:35:00,59.37,59.39,59.27,59.33,20732.0,48.2498,48.266,48.1685,48.2173,20732.0
2017-03-15 09:40:00,59.31,59.39,59.23,59.37,19317.0,48.201,48.266,48.136,48.2498,19317.0
2017-03-15 09:45:00,59.38,59.51,59.37,59.5,17482.0,48.2579,48.3636,48.2498,48.3554,17482.0
2017-03-15 09:50:00,59.51,59.63,59.51,59.61,31178.0,48.3636,48.4611,48.3636,48.4448,31178.0
2017-03-15 09:55:00,59.61,59.61,59.53,59.56,19248.0,48.4448,48.4448,48.3798,48.4042,19248.0
2017-03-15 10:00:00,59.56,59.59,59.53,59.56,13015.0,48.4042,48.4286,48.3798,48.4042,13015.0
2017-03-15 10:05:00,59.56,59.64,59.53,59.64,18091.0,48.4042,48.4692,48.3798,48.4692,18091.0
2017-03-15 10:10:00,59.64,59.76,59.63,59.74,42760.0,48.4692,48.5667,48.4611,48.5505,42760.0
2017-03-15 10:15:00,59.72,59.74,59.66,59.74,21925.0,48.5342,48.5505,48.4855,48.5505,21925.0
2017-03-15 10:20:00,59.73,59.8,59.72,59.8,22383.0,48.5423,48.5992,48.5342,48.5992,22383.0
2017-03-15 10:25:00,59.79,59.88,59.74,59.85,36064.0,48.5911,48.6642,48.5505,48.6399,36064.0
2017-03-15 10:30:00,59.86,60.1,59.85,59.95,52841.0,48.648,48.843,48.6399,48.7211,52841.0
2017-03-15 10:35:00,59.94,59.95,59.88,59.92,43422.0,48.713,48.7211,48.6642,48.6968,43422.0
2017-03-15 10:40:00,59.93,60.03,59.91,60.03,36166.0,48.7049,48.7862,48.6886,48.7862,36166.0
2017-03-15 10:45:00,60.02,60.02,59.92,59.94,58372.0,48.778,48.778,48.6968,48.713,58372.0
2017-03-15 10:50:00,59.94,59.94,59.84,59.85,94817.0,48.713,48.713,48.6317,48.6399,94817.0
2017-03-15 10:55:00,59.85,59.85,59.81,59.84,39775.0,48.6399,48.6399,48.6074,48.6317,39775.0
2017-03-15 11:00:00,59.84,59.93,59.83,59.92,23552.0,48.6317,48.7049,48.6236,48.6968,23552.0
2017-03-15 11:05:00,59.92,59.95,59.92,59.95,31324.0,48.6968,48.7211,48.6968,48.7211,31324.0
2017-03-15 11:10:00,59.95,59.95,59.92,59.92,24381.0,48.7211,48.7211,48.6968,48.6968,24381.0
2017-03-15 11:15:00,59.92,59.92,59.79,59.79,24956.0,48.6968,48.6968,48.5911,48.5911,24956.0
2017-03-15 11:20:00,59.78,59.89,59.78,59.88,16942.0,48.583,48.6724,48.583,48.6642,16942.0
2017-03-15 11:25:00,59.88,59.91,59.84,59.89,27145.0,48.6642,48.6886,48.6317,48.6724,27145.0
2017-03-15 11:30:00,59.89,59.95,59.88,59.92,18779.0,48.6724,48.7211,48.6642,48.6968,18779.0
2017-03-15 11:35:00,59.92,59.95,59.89,59.94,21274.0,48.6968,48.7211,48.6724,48.713,21274.0
2017-03-15 11:40:00,59.95,59.99,59.94,59.97,41277.0,48.7211,48.7536,48.713,48.7374,41277.0
2017-03-15 11:45:00,59.97,59.98,59.93,59.93,46943.0,48.7374,48.7455,48.7049,48.7049,46943.0
2017-03-15 11:50:00,59.93,59.94,59.85,59.85,33770.0,48.7049,48.713,48.6399,48.6399,33770.0
2017-03-15 11:55:00,59.85,59.86,59.81,59.84,12737.0,48.6399,48.648,48.6074,48.6317,12737.0
2017-03-15 12:00:00,59.83,59.94,59.83,59.94,19201.0,48.6236,48.713,48.6236,48.713,19201.0
2017-03-15 12:05:00,59.93,59.95,59.9,59.92,13040.0,48.7049,48.7211,48.6805,48.6968,13040.0
2017-03-15 12:10:00,59.92,59.92,59.87,59.89,80293.0,48.6968,48.6968,48.6561,48.6724,80293.0
2017-03-15 12:15:00,59.88,59.89,59.86,59.86,13656.0,48.6642,48.6724,48.648,48.648,13656.0
2017-03-15 12:20:00,59.87,59.92,59.86,59.92,18017.0,48.6561,48.6968,48.648,48.6968,18017.0
2017-03-15 12:25:00,59.92,59.92,59.89,59.9,26523.0,48.6968,48.6968,48.6724,48.6805,26523.0
2017-03-15 12:30:00,59.91,59.93,59.88,59.92,24503.0,48.6886,48.7049,48.6642,48.6968,24503.0
2017-03-15 12:35:00,59.92,60.0,59.91,59.97,27901.0,48.6968,48.7618,48.6886,48.7374,27901.0
2017-03-15 12:40:00,59.97,60.08,59.96,60.07,39773.0,48.7374,48.8268,48.7293,48.8187,39773.0
2017-03-15 12:45:00,60.07,60.08,60.03,60.05,33924.0,48.8187,48.8268,48.7862,48.8024,33924.0
2017-03-15 12:50:00,60.04,60.06,60.02,60.05,24223.0,48.7943,48.8105,48.778,48.8024,24223.0
2017-03-15 12:55:00,60.04,60.05,60.01,60.02,25748.0,48.7943,48.8024,48.7699,48.778,25748.0
2017-03-15 13:00:00,60.02,60.05,60.01,60.05,22268.0,48.778,48.8024,48.7699,48.8024,22268.0
2017-03-15 13:05:00,60.05,60.08,60.04,60.08,23875.0,48.8024,48.8268,48.7943,48.8268,23875.0
2017-03-15 13:10:00,60.08,60.09,60.05,60.07,25435.0,48.8268,48.8349,48.8024,48.8187,25435.0
2017-03-15 13:15:00,60.07,60.07,60.01,60.02,32601.0,48.8187,48.8187,48.7699,48.778,32601.0
2017-03-15 13:20:00,60.01,60.02,59.97,59.98,23564.0,48.7699,48.778,48.7374,48.7455,23564.0
2017-03-15 13:25:00,59.97,59.98,59.91,59.94,15906.0,48.7374,48.7455,48.6886,48.713,15906.0
2017-03-15 13:30:00,59.93,59.94,59.9,59.93,20668.0,48.7049,48.713,48.6805,48.7049,20668.0
2017-03-15 13:35:00,59.94,59.95,59.92,59.94,9302.0,48.713,48.7211,48.6968,48.713,9302.0
2017-03-15 13:40:00,59.94,59.97,59.91,59.94,17915.0,48.713,48.7374,48.6886,48.713,17915.0
2017-03-15 13:45:00,59.94,59.94,59.84,59.88,46818.0,48.713,48.713,48.6317,48.6642,46818.0
2017-03-15 13:50:00,59.87,59.87,59.83,59.87,13603.0,48.6561,48.6561,48.6236,48.6561,13603.0
2017-03-15 13:55:00,59.86,59.92,59.85,59.92,18559.0,48.648,48.6968,48.6399,48.6968,18559.0
2017-03-15 14:00:00,59.93,60.17,59.93,60.17,88282.0,48.7049,48.8999,48.7049,48.8999,88282.0
2017-03-15 14:05:00,60.17,60.33,60.16,60.18,52102.0,48.8999,49.03,48.8918,48.9081,52102.0
2017-03-15 14:10:00,60.18,60.21,60.13,60.14,47402.0,48.9081,48.9324,48.8674,48.8756,47402.0
2017-03-15 14:15:00,60.14,60.19,60.11,60.12,22742.0,48.8756,48.9162,48.8512,48.8593,22742.0
2017-03-15 14:20:00,60.12,60.21,60.12,60.16,30814.0,48.8593,48.9324,48.8593,48.8918,30814.0
2017-03-15 14:25:00,60.17,60.21,60.14,60.21,77902.0,48.8999,48.9324,48.8756,48.9324,77902.0
2017-03-15 14:30:00,60.2,60.24,60.11,60.17,40655.0,48.9243,48.9568,48.8512,48.8999,40655.0
2017-03-15 14:35:00,60.17,60.25,60.12,60.24,26321.0,48.8999,48.9649,48.8593,48.9568,26321.0
2017-03-15 14:40:00,60.25,60.29,60.22,60.26,23208.0,48.9649,48.9975,48.9406,48.9731,23208.0
2017-03-15 14:45:00,60.26,60.45,60.26,60.39,29510.0,48.9731,49.1275,48.9731,49.0787,29510.0
2017-03-15 14:50:00,60.39,60.45,60.37,60.41,34323.0,49.0787,49.1275,49.0625,49.095,34323.0
2017-03-15 14:55:00,60.42,60.43,60.33,60.39,37476.0,49.1031,49.1112,49.03,49.0787,37476.0
2017-03-15 15:00:00,60.4,60.43,60.34,60.36,39632.0,49.0869,49.1112,49.0381,49.0543,39632.0
2017-03-15 15:05:00,60.35,60.4,60.33,60.34,28399.0,49.0462,49.0869,49.03,49.0381,28399.0
2017-03-15 15:10:00,60.35,60.42,60.32,60.42,33849.0,49.0462,49.1031,49.0218,49.1031,33849.0
2017-03-15 15:15:00,60.42,60.45,60.41,60.42,38937.0,49.1031,49.1275,49.095,49.1031,38937.0
2017-03-15 15:20:00,60.42,60.42,60.35,60.38,42999.0,49.1031,49.1031,49.0462,49.0706,42999.0
2017-03-15 15:25:00,60.38,60.44,60.36,60.44,27128.0,49.0706,49.1194,49.0543,49.1194,27128.0
2017-03-15 15:30:00,60.43,60.5,60.42,60.47,50990.0,49.1112,49.1681,49.1031,49.1437,50990.0
2017-03-15 15:35:00,60.47,60.55,60.45,60.55,84333.0,49.1437,49.2088,49.1275,49.2088,84333.0
2017-03-15 15:40:00,60.55,60.55,60.4,60.41,65556.0,49.2088,49.2088,49.0869,49.095,65556.0
2017-03-15 15:45:00,60.4,60.42,60.28,60.32,81593.0,49.0869,49.1031,48.9893,49.0218,81593.0
2017-03-15 15:50:00,60.32,60.35,60.28,60.3,99569.0,49.0218,49.0462,48.9893,49.0056,99569.0
2017-03-15 15:55:00,60.31,60.32,60.25,60.27,196273.0,49.0137,49.0218,48.9649,48.9812,196273.0
2017-03-16 09:30:00,60.33,60.59,60.33,60.59,53106.0,49.03,49.2413,49.03,49.2413,53106.0
2017-03-16 09:35:00,60.55,60.58,60.4,60.45,70030.0,49.2088,49.2331,49.0869,49.1275,70030.0
2017-03-16 09:40:00,60.44,60.47,60.38,60.38,22854.0,49.1194,49.1437,49.0706,49.0706,22854.0
2017-03-16 09:45:00,60.39,60.42,60.32,60.33,26897.0,49.0787,49.1031,49.0218,49.03,26897.0
2017-03-16 09:50:00,60.33,60.38,60.29,60.32,23601.0,49.03,49.0706,48.9975,49.0218,23601.0
2017-03-16 09:55:00,60.32,60.39,60.28,60.35,51443.0,49.0218,49.0787,48.9893,49.0462,51443.0
2017-03-16 10:00:00,60.36,60.41,60.36,60.39,31555.0,49.0543,49.095,49.0543,49.0787,31555.0
2017-03-16 10:05:00,60.39,60.45,60.37,60.44,25989.0,49.0787,49.1275,49.0625,49.1194,25989.0
2017-03-16 10:10:00,60.43,60.5,60.33,60.37,64763.0,49.1112,49.1681,49.03,49.0625,64763.0
2017-03-16 10:15:00,60.37,60.41,60.27,60.27,48979.0,49.0625,49.095,48.9812,48.9812,48979.0
2017-03-16 10:20:00,60.27,60.3,60.21,60.28,20050.0,48.9812,49.0056,48.9324,48.9893,20050.0
2017-03-16 10:25:00,60.3,60.35,60.27,60.34,19217.0,49.0056,49.0462,48.9812,49.0381,19217.0
2017-03-16 10:30:00,60.35,60.4,60.33,60.39,16479.0,49.0462,49.0869,49.03,49.0787,16479.0
2017-03-16 10:35:00,60.38,60.41,60.35,60.35,19772.0,49.0706,49.095,49.0462,49.0462,19772.0
2017-03-16 10:40:00,60.35,60.41,60.34,60.41,20028.0,49.0462,49.095,49.0381,49.095,20028.0
2017-03-16 10:45:00,60.4,60.48,60.38,60.46,23566.0,49.0869,49.1519,49.0706,49.1356,23566.0
2017-03-16 10:50:00,60.46,60.5,60.42,60.44,27113.0,49.1356,49.1681,49.1031,49.1194,27113.0
2017-03-16 10:55:00,60.43,60.45,60.36,60.37,26714.0,49.1112,49.1275,49.0543,49.0625,26714.0
2017-03-16 11:00:00,60.38,60.38,60.18,60.22,32244.0,49.0706,49.0706,48.9081,48.9406,32244.0
2017-03-16 11:05:00,60.21,60.33,60.19,60.32,37088.0,48.9324,49.03,48.9162,49.0218,37088.0
2017-03-16 11:10:00,60.33,60.33,60.3,60.3,34343.0,49.03,49.03,49.0056,49.0056,34343.0
2017-03-16 11:15:00,60.3,60.3,60.2,60.22,26780.0,49.0056,49.0056,48.9243,48.9406,26780.0
2017-03-16 11:20:00,60.23,60.26,60.2,60.2,26233.0,48.9487,48.9731,48.9243,48.9243,26233.0
2017-03-16 11:25:00,60.2,60.26,60.16,60.21,18159.0,48.9243,48.9731,48.8918,48.9324,18159.0
2017-03-16 11:30:00,60.21,60.29,60.21,60.24,21415.0,48.9324,48.9975,48.9324,48.9568,21415.0
2017-03-16 11:35:00,60.24,60.26,60.18,60.2,19589.0,48.9568,48.9731,48.9081,48.9243,19589.0
2017-03-16 11:40:00,60.19,60.25,60.19,60.23,17830.0,48.9162,48.9649,48.9162,48.9487,17830.0
2017-03-16 11:45:00,60.23,60.31,60.23,60.29,21543.0,48.9487,49.0137,48.9487,48.9975,21543.0
2017-03-16 11:50:00,60.29,60.36,60.29,60.33,26847.0,48.9975,49.0543,48.9975,49.03,26847.0
2017-03-16 11:55:00,60.32,60.4,60.31,60.38,21944.0,49.0218,49.0869,49.0137,49.0706,21944.0
2017-03-16 12:00:00,60.37,60.37,60.32,60.32,34248.0,49.0625,49.0625,49.0218,49.0218,34248.0
2017-03-16 12:05:00,60.32,60.34,60.25,60.27,18956.0,49.0218,49.0381,48.9649,48.9812,18956.0
2017-03-16 12:10:00,60.27,60.33,60.26,60.31,17737.0,48.9812,49.03,48.9731,49.0137,17737.0
2017-03-16 12:15:00,60.31,60.35,60.3,60.35,10268.0,49.0137,49.0462,49.0056,49.0462,10268.0
2017-03-16 12:20:00,60.34,60.37,60.31,60.34,22057.0,49.0381,49.0625,49.0137,49.0381,22057.0
2017-03-16 12:25:00,60.34,60.4,60.34,60.4,14540.0,49.0381,49.0869,49.0381,49.0869,14540.0
2017-03-16 12:30:00,60.39,60.4,60.34,60.35,13772.0,49.0787,49.0869,49.0381,49.0462,13772.0
2017-03-16 12:35:00,60.35,60.41,60.34,60.4,15574.0,49.0462,49.095,49.0381,49.0869,15574.0
2017-03-16 12:40:00,60.4,60.42,60.38,60.39,17214.0,49.0869,49.1031,49.0706,49.0787,17214.0
2017-03-16 12:45:00,60.39,60.46,60.38,60.42,38765.0,49.0787,49.1356,49.0706,49.1031,38765.0
2017-03-16 12:50:00,60.42,60.47,60.42,60.47,22327.0,49.1031,49.1437,49.1031,49.1437,22327.0
2017-03-16 12:55:00,60.47,60.5,60.46,60.49,32153.0,49.1437,49.1681,49.1356,49.16,32153.0
2017-03-16 13:00:00,60.48,60.5,60.45,60.5,33243.0,49.1519,49.1681,49.1275,49.1681,33243.0
2017-03-16 13:05:00,60.49,60.5,60.45,60.45,31035.0,49.16,49.1681,49.1275,49.1275,31035.0
2017-03-16 13:10:00,60.45,60.49,60.42,60.49,31650.0,49.1275,49.16,49.1031,49.16,31650.0
2017-03-16 13:15:00,60.49,60.49,60.43,60.48,55417.0,49.16,49.16,49.1112,49.1519,55417.0
2017-03-16 13:20:00,60.48,60.51,60.45,60.5,54507.0,49.1519,49.1762,49.1275,49.1681,54507.0
2017-03-16 13:25:00,60.49,60.54,60.43,60.43,66928.0,49.16,49.2006,49.1112,49.1112,66928.0
2017-03-16 13:30:00,60.43,60.48,60.38,60.45,32848.0,49.1112,49.1519,49.0706,49.1275,32848.0
2017-03-16 13:35:00,60.45,60.46,60.41,60.45,25031.0,49.1275,49.1356,49.095,49.1275,25031.0
2017-03-16 13:40:00,60.44,60.51,60.41,60.51,23382.0,49.1194,49.1762,49.095,49.1762,23382.0
2017-03-16 13:45:00,60.51,60.57,60.51,60.56,27463.0,49.1762,49.225,49.1762,49.2169,27463.0
2017-03-16 13:50:00,60.55,60.57,60.53,60.55,33187.0,49.2088,49.225,49.1925,49.2088,33187.0
2017-03-16 13:55:00,60.55,60.55,60.49,60.52,21061.0,49.2088,49.2088,49.16,49.1844,21061.0
2017-03-16 14:00:00,60.52,60.54,60.47,60.48,22584.0,49.1844,49.2006,49.1437,49.1519,22584.0
2017-03-16 14:05:00,60.48,60.48,60.44,60.45,20032.0,49.1519,49.1519,49.1194,49.1275,20032.0
2017-03-16 14:10:00,60.45,60.49,60.44,60.48,16750.0,49.1275,49.16,49.1194,49.1519,16750.0
2017-03-16 14:15:00,60.48,60.49,60.4,60.42,20225.0,49.1519,49.16,49.0869,49.1031,20225.0
2017-03-16 14:20:00,60.43,60.43,60.36,60.38,29889.0,49.1112,49.1112,49.0543,49.0706,29889.0
2017-03-16 14:25:00,60.38,60.42,60.37,60.42,36024.0,49.0706,49.1031,49.0625,49.1031,36024.0
2017-03-16 14:30:00,60.42,60.46,60.41,60.45,47505.0,49.1031,49.1356,49.095,49.1275,47505.0
2017-03-16 14:35:00,60.44,60.46,60.41,60.43,38524.0,49.1194,49.1356,49.095,49.1112,38524.0
2017-03-16 14:40:00,60.44,60.45,60.35,60.35,38003.0,49.1194,49.1275,49.0462,49.0462,38003.0
2017-03-16 14:45:00,60.35,60.35,60.27,60.29,15995.0,49.0462,49.0462,48.9812,48.9975,15995.0
2017-03-16 14:50:00,60.29,60.29,60.26,60.28,13300.0,48.9975,48.9975,48.9731,48.9893,13300.0
2017-03-16 14:55:00,60.29,60.3,60.26,60.3,28381.0,48.9975,49.0056,48.9731,49.0056,28381.0
2017-03-16 15:00:00,60.3,60.31,60.24,60.28,69309.0,49.0056,49.0137,48.9568,48.9893,69309.0
2017-03-16 15:05:00,60.27,60.28,60.24,60.25,29455.0,48.9812,48.9893,48.9568,48.9649,29455.0
2017-03-16 15:10:00,60.24,60.27,60.24,60.26,17615.0,48.9568,48.9812,48.9568,48.9731,17615.0
2017-03-16 15:15:00,60.26,60.28,60.25,60.28,34473.0,48.9731,48.9893,48.9649,48.9893,34473.0
2017-03-16 15:20:00,60.28,60.32,60.28,60.29,36044.0,48.9893,49.0218,48.9893,48.9975,36044.0
2017-03-16 15:25:00,60.3,60.31,60.25,60.3,50337.0,49.0056,49.0137,48.9649,49.0056,50337.0
2017-03-16 15:30:00,60.3,60.3,60.23,60.26,53628.0,49.0056,49.0056,48.9487,48.9731,53628.0
2017-03-16 15:35:00,60.26,60.28,60.24,60.26,43761.0,48.9731,48.9893,48.9568,48.9731,43761.0
2017-03-16 15:40:00,60.27,60.28,60.26,60.27,39966.0,48.9812,48.9893,48.9731,48.9812,39966.0
2017-03-16 15:45:00,60.27,60.29,60.22,60.22,50539.0,48.9812,48.9975,48.9406,48.9406,50539.0
2017-03-16 15:50:00,60.23,60.23,60.17,60.2,75536.0,48.9487,48.9487,48.8999,48.9243,75536.0
2017-03-16 15:55:00,60.2,60.27,60.19,60.23,135810.0,48.9243,48.9812,48.9162,48.9487,135810.0
2017-03-17 09:30:00,60.44,60.5,60.09,60.23,629865.0,49.1194,49.1681,48.8349,48.9487,629865.0
2017-03-17 09:35:00,60.24,60.28,60.06,60.06,34922.0,48.9568,48.9893,48.8105,48.8105,34922.0
2017-03-17 09:40:00,60.11,60.13,59.94,59.97,25603.0,48.8512,48.8674,48.713,48.7374,25603.0
2017-03-17 09:45:00,59.97,60.08,59.9,60.08,27823.0,48.7374,48.8268,48.6805,48.8268,27823.0
2017-03-17 09:50:00,60.1,60.21,60.1,60.13,14452.0,48.843,48.9324,48.843,48.8674,14452.0
2017-03-17 09:55:00,60.14,60.23,60.1,60.15,11901.0,48.8756,48.9487,48.843,48.8837,11901.0
2017-03-17 10:00:00,60.14,60.21,60.12,60.17,13324.0,48.8756,48.9324,48.8593,48.8999,13324.0
2017-03-17 10:05:00,60.17,60.17,60.05,60.14,13588.0,48.8999,48.8999,48.8024,48.8756,13588.0
2017-03-17 10:10:00,60.16,60.17,60.08,60.09,8160.0,48.8918,48.8999,48.8268,48.8349,8160.0
2017-03-17 10:15:00,60.09,60.14,60.09,60.12,8013.0,48.8349,48.8756,48.8349,48.8593,8013.0
2017-03-17 10:20:00,60.12,60.12,60.06,60.06,9275.0,48.8593,48.8593,48.8105,48.8105,9275.0
2017-03-17 10:25:00,60.06,60.15,60.06,60.14,11092.0,48.8105,48.8837,48.8105,48.8756,11092.0
2017-03-17 10:30:00,60.14,60.19,60.11,60.14,11772.0,48.8756,48.9162,48.8512,48.8756,11772.0
2017-03-17 10:35:00,60.15,60.15,60.05,60.09,9210.0,48.8837,48.8837,48.8024,48.8349,9210.0
2017-03-17 10:40:00,60.11,60.11,60.05,60.06,13182.0,48.8512,48.8512,48.8024,48.8105,13182.0
2017-03-17 10:45:00,60.06,60.11,60.04,60.06,12910.0,48.8105,48.8512,48.7943,48.8105,12910.0
2017-03-17 10:50:00,60.07,60.08,60.02,60.03,16405.0,48.8187,48.8268,48.778,48.7862,16405.0
2017-03-17 10:55:00,60.03,60.09,60.03,60.07,13932.0,48.7862,48.8349,48.7862,48.8187,13932.0
2017-03-17 11:00:00,60.06,60.08,60.02,60.08,11316.0,48.8105,48.8268,48.778,48.8268,11316.0
2017-03-17 11:05:00,60.08,60.12,60.06,60.11,11265.0,48.8268,48.8593,48.8105,48.8512,11265.0
2017-03-17 11:10:00,60.12,60.14,60.08,60.12,12510.0,48.8593,48.8756,48.8268,48.8593,12510.0
2017-03-17 11:15:00,60.13,60.19,60.13,60.15,8892.0,48.8674,48.9162,48.8674,48.8837,8892.0
2017-03-17 11:20:00,60.16,60.19,60.15,60.17,9891.0,48.8918,48.9162,48.8837,48.8999,9891.0
2017-03-17 11:25:00,60.17,60.19,60.15,60.18,12730.0,48.8999,48.9162,48.8837,48.9081,12730.0
2017-03-17 11:30:00,60.18,60.2,60.12,60.15,14880.0,48.9081,48.9243,48.8593,48.8837,14880.0
2017-03-17 11:35:00,60.15,60.17,60.11,60.13,17328.0,48.8837,48.8999,48.8512,48.8674,17328.0
2017-03-17 11:40:00,60.13,60.18,60.13,60.17,10489.0,48.8674,48.9081,48.8674,48.8999,10489.0
2017-03-17 11:45:00,60.18,60.23,60.18,60.19,11487.0,48.9081,48.9487,48.9081,48.9162,11487.0
2017-03-17 11:50:00,60.19,60.21,60.19,60.2,5288.0,48.9162,48.9324,48.9162,48.9243,5288.0
2017-03-17 11:55:00,60.2,60.25,60.2,60.25,13360.0,48.9243,48.9649,48.9243,48.9649,13360.0
2017-03-17 12:00:00,60.25,60.28,60.22,60.27,15665.0,48.9649,48.9893,48.9406,48.9812,15665.0
2017-03-17 12:05:00,60.27,60.33,60.25,60.32,20015.0,48.9812,49.03,48.9649,49.0218,20015.0
2017-03-17 12:10:00,60.33,60.37,60.31,60.35,20901.0,49.03,49.0625,49.0137,49.0462,20901.0
2017-03-17 12:15:00,60.35,60.36,60.32,60.33,15062.0,49.0462,49.0543,49.0218,49.03,15062.0
2017-03-17 12:20:00,60.33,60.41,60.33,60.39,29224.0,49.03,49.095,49.03,49.0787,29224.0
2017-03-17 12:25:00,60.38,60.38,60.35,60.37,13673.0,49.0706,49.0706,49.0462,49.0625,13673.0
2017-03-17 12:30:00,60.38,60.42,60.37,60.38,19463.0,49.0706,49.1031,49.0625,49.0706,19463.0
2017-03-17 12:35:00,60.38,60.41,60.37,60.41,17026.0,49.0706,49.095,49.0625,49.095,17026.0
2017-03-17 12:40:00,60.4,60.44,60.4,60.42,18942.0,49.0869,49.1194,49.0869,49.1031,18942.0
2017-03-17 12:45:00,60.42,60.44,60.41,60.44,18444.0,49.1031,49.1194,49.095,49.1194,18444.0
2017-03-17 12:50:00,60.44,60.44,60.4,60.41,14039.0,49.1194,49.1194,49.0869,49.095,14039.0
2017-03-17 12:55:00,60.41,60.41,60.37,60.39,14130.0,49.095,49.095,49.0625,49.0787,14130.0
2017-03-17 13:00:00,60.39,60.43,60.38,60.43,19273.0,49.0787,49.1112,49.0706,49.1112,19273.0
2017-03-17 13:05:00,60.43,60.43,60.41,60.43,13530.0,49.1112,49.1112,49.095,49.1112,13530.0
2017-03-17 13:10:00,60.43,60.43,60.4,60.42,12122.0,49.1112,49.1112,49.0869,49.1031,12122.0
2017-03-17 13:15:00,60.43,60.46,60.41,60.43,15835.0,49.1112,49.1356,49.095,49.1112,15835.0
2017-03-17 13:20:00,60.43,60.43,60.4,60.43,11829.0,49.1112,49.1112,49.0869,49.1112,11829.0
2017-03-17 13:25:00,60.43,60.47,60.42,60.46,26718.0,49.1112,49.1437,49.1031,49.1356,26718.0
2017-03-17 13:30:00,60.47,60.52,60.45,60.52,37237.0,49.1437,49.1844,49.1275,49.1844,37237.0
2017-03-17 13:35:00,60.52,60.53,60.5,60.53,26707.0,49.1844,49.1925,49.1681,49.1925,26707.0
2017-03-17 13:40:00,60.52,60.53,60.5,60.53,24235.0,49.1844,49.1925,49.1681,49.1925,24235.0
2017-03-17 13:45:00,60.52,60.53,60.5,60.52,9982.0,49.1844,49.1925,49.1681,49.1844,9982.0
2017-03-17 13:50:00,60.52,60.56,60.5,60.56,20076.0,49.1844,49.2169,49.1681,49.2169,20076.0
2017-03-17 13:55:00,60.56,60.58,60.55,60.58,13942.0,49.2169,49.2331,49.2088,49.2331,13942.0
2017-03-17 14:00:00,60.57,60.66,60.57,60.63,31666.0,49.225,49.2982,49.225,49.2738,31666.0
2017-03-17 14:05:00,60.63,60.67,60.61,60.67,35803.0,49.2738,49.3063,49.2575,49.3063,35803.0
2017-03-17 14:10:00,60.66,60.71,60.65,60.71,21866.0,49.2982,49.3388,49.29,49.3388,21866.0
2017-03-17 14:15:00,60.7,60.71,60.64,60.67,28570.0,49.3307,49.3388,49.2819,49.3063,28570.0
2017-03-17 14:20:00,60.68,60.68,60.64,60.66,15177.0,49.3144,49.3144,49.2819,49.2982,15177.0
2017-03-17 14:25:00,60.66,60.7,60.65,60.7,20840.0,49.2982,49.3307,49.29,49.3307,20840.0
2017-03-17 14:30:00,60.7,60.75,60.69,60.73,50104.0,49.3307,49.3713,49.3225,49.355,50104.0
2017-03-17 14:35:00,60.73,60.75,60.68,60.71,80468.0,49.355,49.3713,49.3144,49.3388,80468.0
2017-03-17 14:40:00,60.72,60.78,60.7,60.76,107807.0,49.3469,49.3957,49.3307,49.3794,107807.0
2017-03-17 14:45:00,60.76,60.77,60.65,60.65,51424.0,49.3794,49.3875,49.29,49.29,51424.0
2017-03-17 14:50:00,60.65,60.65,60.55,60.58,23625.0,49.29,49.29,49.2088,49.2331,23625.0
2017-03-17 14:55:00,60.58,60.6,60.53,60.54,14489.0,49.2331,49.2494,49.1925,49.2006,14489.0
2017-03-17 15:00:00,60.54,60.59,60.53,60.58,20536.0,49.2006,49.2413,49.1925,49.2331,20536.0
2017-03-17 15:05:00,60.58,60.59,60.57,60.57,12537.0,49.2331,49.2413,49.225,49.225,12537.0
2017-03-17 15:10:00,60.57,60.6,60.51,60.6,47069.0,49.225,49.2494,49.1762,49.2494,47069.0
2017-03-17 15:15:00,60.59,60.65,60.59,60.63,71530.0,49.2413,49.29,49.2413,49.2738,71530.0
2017-03-17 15:20:00,60.63,60.66,60.54,60.55,39546.0,49.2738,49.2982,49.2006,49.2088,39546.0
2017-03-17 15:25:00,60.55,60.62,60.54,60.62,28744.0,49.2088,49.2656,49.2006,49.2656,28744.0
2017-03-17 15:30:00,60.62,60.62,60.52,60.54,58116.0,49.2656,49.2656,49.1844,49.2006,58116.0
2017-03-17 15:35:00,60.53,60.57,60.51,60.56,59243.0,49.1925,49.225,49.1762,49.2169,59243.0
2017-03-17 15:40:00,60.56,60.63,60.54,60.63,60759.0,49.2169,49.2738,49.2006,49.2738,60759.0
2017-03-17 15:45:00,60.6,60.65,60.45,60.63,147431.0,49.2494,49.29,49.1275,49.2738,147431.0
2017-03-17 15:50:00,60.64,60.69,60.63,60.68,114914.0,49.2819,49.3225,49.2738,49.3144,114914.0
2017-03-17 15:55:00,60.67,60.68,60.59,60.59,425030.0,49.3063,49.3144,49.2413,49.2413,425030.0
2017-03-20 09:30:00,60.56,60.6,60.28,60.37,53264.0,49.2169,49.2494,48.9893,49.0625,53264.0
2017-03-20 09:35:00,60.39,60.39,60.27,60.35,9486.0,49.0787,49.0787,48.9812,49.0462,9486.0
2017-03-20 09:40:00,60.36,60.42,60.35,60.39,6918.0,49.0543,49.1031,49.0462,49.0787,6918.0
2017-03-20 09:45:00,60.41,60.45,60.32,60.41,9338.0,49.095,49.1275,49.0218,49.095,9338.0
2017-03-20 09:50:00,60.41,60.41,60.29,60.3,8445.0,49.095,49.095,48.9975,49.0056,8445.0
2017-03-20 09:55:00,60.31,60.34,60.25,60.26,22958.0,49.0137,49.0381,48.9649,48.9731,22958.0
2017-03-20 10:00:00,60.24,60.32,60.23,60.28,13450.0,48.9568,49.0218,48.9487,48.9893,13450.0
2017-03-20 10:05:00,60.31,60.34,60.28,60.3,9304.0,49.0137,49.0381,48.9893,49.0056,9304.0
2017-03-20 10:10:00,60.32,60.41,60.32,60.41,12865.0,49.0218,49.095,49.0218,49.095,12865.0
2017-03-20 10:15:00,60.41,60.51,60.39,60.51,19312.0,49.095,49.1762,49.0787,49.1762,19312.0
2017-03-20 10:20:00,60.51,60.53,60.47,60.51,17551.0,49.1762,49.1925,49.1437,49.1762,17551.0
2017-03-20 10:25:00,60.52,60.53,60.48,60.49,22065.0,49.1844,49.1925,49.1519,49.16,22065.0
2017-03-20 10:30:00,60.49,60.5,60.36,60.37,26507.0,49.16,49.1681,49.0543,49.0625,26507.0
2017-03-20 10:35:00,60.37,60.4,60.33,60.37,17025.0,49.0625,49.0869,49.03,49.0625,17025.0
2017-03-20 10:40:00,60.37,60.41,60.36,60.4,18553.0,49.0625,49.095,49.0543,49.0869,18553.0
2017-03-20 10:45:00,60.41,60.46,60.39,60.41,18441.0,49.095,49.1356,49.0787,49.095,18441.0
2017-03-20 10:50:00,60.41,60.45,60.37,60.39,39782.0,49.095,49.1275,49.0625,49.0787,39782.0
2017-03-20 10:55:00,60.38,60.38,60.32,60.37,22573.0,49.0706,49.0706,49.0218,49.0625,22573.0
2017-03-20 11:00:00,60.37,60.4,60.32,60.34,18434.0,49.0625,49.0869,49.0218,49.0381,18434.0
2017-03-20 11:05:00,60.35,60.35,60.31,60.31,12863.0,49.0462,49.0462,49.0137,49.0137,12863.0
2017-03-20 11:10:00,60.31,60.34,60.26,60.26,18609.0,49.0137,49.0381,48.9731,48.9731,18609.0
2017-03-20 11:15:00,60.26,60.3,60.26,60.29,24981.0,48.9731,49.0056,48.9731,48.9975,24981.0
2017-03-20 11:20:00,60.29,60.3,60.26,60.29,15605.0,48.9975,49.0056,48.9731,48.9975,15605.0
2017-03-20 11:25:00,60.29,60.31,60.27,60.27,11753.0,48.9975,49.0137,48.9812,48.9812,11753.0
2017-03-20 11:30:00,60.27,60.28,60.23,60.24,22333.0,48.9812,48.9893,48.9487,48.9568,22333.0
2017-03-20 11:35:00,60.23,60.28,60.23,60.26,10694.0,48.9487,48.9893,48.9487,48.9731,10694.0
2017-03-20 11:40:00,60.26,60.26,60.22,60.23,13024.0,48.9731,48.9731,48.9406,48.9487,13024.0
2017-03-20 11:45:00,60.24,60.27,60.24,60.26,12187.0,48.9568,48.9812,48.9568,48.9731,12187.0
2017-03-20 11:50:00,60.26,60.32,60.25,60.31,11898.0,48.9731,49.0218,48.9649,49.0137,11898.0
2017-03-20 11:55:00,60.31,60.31,60.24,60.25,13164.0,49.0137,49.0137,48.9568,48.9649,13164.0
2017-03-20 12:00:00,60.25,60.28,60.22,60.23,11009.0,48.9649,48.9893,48.9406,48.9487,11009.0
2017-03-20 12:05:00,60.23,60.24,60.21,60.22,10067.0,48.9487,48.9568,48.9324,48.9406,10067.0
2017-03-20 12:10:00,60.22,60.3,60.22,60.27,14734.0,48.9406,49.0056,48.9406,48.9812,14734.0
2017-03-20 12:15:00,60.28,60.28,60.17,60.2,18257.0,48.9893,48.9893,48.8999,48.9243,18257.0
2017-03-20 12:20:00,60.2,60.23,60.18,60.23,16807.0,48.9243,48.9487,48.9081,48.9487,16807.0
2017-03-20 12:25:00,60.22,60.23,60.19,60.21,22905.0,48.9406,48.9487,48.9162,48.9324,22905.0
2017-03-20 12:30:00,60.21,60.28,60.21,60.26,8051.0,48.9324,48.9893,48.9324,48.9731,8051.0
2017-03-20 12:35:00,60.27,60.28,60.24,60.24,16133.0,48.9812,48.9893,48.9568,48.9568,16133.0
2017-03-20 12:40:00,60.25,60.28,60.23,60.28,15769.0,48.9649,48.9893,48.9487,48.9893,15769.0
2017-03-20 12:45:00,60.27,60.33,60.25,60.25,18661.0,48.9812,49.03,48.9649,48.9649,18661.0
2017-03-20 12:50:00,60.26,60.28,60.24,60.24,10111.0,48.9731,48.9893,48.9568,48.9568,10111.0
2017-03-20 12:55:00,60.25,60.25,60.18,60.2,14865.0,48.9649,48.9649,48.9081,48.9243,14865.0
2017-03-20 13:00:00,60.2,60.2,60.15,60.17,14068.0,48.9243,48.9243,48.8837,48.8999,14068.0
2017-03-20 13:05:00,60.17,60.18,60.15,60.16,11843.0,48.8999,48.9081,48.8837,48.8918,11843.0
2017-03-20 13:10:00,60.15,60.18,60.13,60.17,15205.0,48.8837,48.9081,48.8674,48.8999,15205.0
2017-03-20 13:15:00,60.17,60.18,60.15,60.16,16739.0,48.8999,48.9081,48.8837,48.8918,16739.0
2017-03-20 13:20:00,60.17,60.18,60.15,60.18,12042.0,48.8999,48.9081,48.8837,48.9081,12042.0
2017-03-20 13:25:00,60.17,60.18,60.15,60.15,32209.0,48.8999,48.9081,48.8837,48.8837,32209.0
2017-03-20 13:30:00,60.16,60.18,60.15,60.18,7476.0,48.8918,48.9081,48.8837,48.9081,7476.0
2017-03-20 13:35:00,60.17,60.18,60.07,60.09,13494.0,48.8999,48.9081,48.8187,48.8349,13494.0
2017-03-20 13:40:00,60.08,60.08,59.96,59.99,22542.0,48.8268,48.8268,48.7293,48.7536,22542.0
2017-03-20 13:45:00,59.99,60.02,59.95,60.0,19119.0,48.7536,48.778,48.7211,48.7618,19119.0
2017-03-20 13:50:00,59.99,60.01,59.97,60.01,16689.0,48.7536,48.7699,48.7374,48.7699,16689.0
2017-03-20 13:55:00,60.0,60.03,60.0,60.02,21852.0,48.7618,48.7862,48.7618,48.778,21852.0
2017-03-20 14:00:00,60.02,60.02,59.95,59.95,23316.0,48.778,48.778,48.7211,48.7211,23316.0
2017-03-20 14:05:00,59.96,60.1,59.96,60.1,15014.0,48.7293,48.843,48.7293,48.843,15014.0
2017-03-20 14:10:00,60.09,60.11,60.07,60.11,16063.0,48.8349,48.8512,48.8187,48.8512,16063.0
2017-03-20 14:15:00,60.12,60.13,60.1,60.12,20876.0,48.8593,48.8674,48.843,48.8593,20876.0
2017-03-20 14:20:00,60.12,60.18,60.11,60.18,24919.0,48.8593,48.9081,48.8512,48.9081,24919.0
2017-03-20 14:25:00,60.19,60.2,60.14,60.16,25790.0,48.9162,48.9243,48.8756,48.8918,25790.0
2017-03-20 14:30:00,60.15,60.21,60.12,60.18,26940.0,48.8837,48.9324,48.8593,48.9081,26940.0
2017-03-20 14:35:00,60.19,60.2,60.08,60.11,41839.0,48.9162,48.9243,48.8268,48.8512,41839.0
2017-03-20 14:40:00,60.11,60.18,60.1,60.15,17268.0,48.8512,48.9081,48.843,48.8837,17268.0
2017-03-20 14:45:00,60.15,60.15,60.06,60.08,27270.0,48.8837,48.8837,48.8105,48.8268,27270.0
2017-03-20 14:50:00,60.08,60.14,60.06,60.11,28371.0,48.8268,48.8756,48.8105,48.8512,28371.0
2017-03-20 14:55:00,60.12,60.14,60.09,60.1,28817.0,48.8593,48.8756,48.8349,48.843,28817.0
2017-03-20 15:00:00,60.09,60.11,60.07,60.1,20828.0,48.8349,48.8512,48.8187,48.843,20828.0
2017-03-20 15:05:00,60.11,60.16,60.11,60.14,18314.0,48.8512,48.8918,48.8512,48.8756,18314.0
2017-03-20 15:10:00,60.15,60.2,60.14,60.18,22556.0,48.8837,48.9243,48.8756,48.9081,22556.0
2017-03-20 15:15:00,60.18,60.25,60.16,60.25,40418.0,48.9081,48.9649,48.8918,48.9649,40418.0
2017-03-20 15:20:00,60.26,60.27,60.22,60.23,18154.0,48.9731,48.9812,48.9406,48.9487,18154.0
2017-03-20 15:25:00,60.22,60.23,60.14,60.19,69865.0,48.9406,48.9487,48.8756,48.9162,69865.0
2017-03-20 15:30:00,60.19,60.25,60.18,60.25,28407.0,48.9162,48.9649,48.9081,48.9649,28407.0
2017-03-20 15:35:00,60.24,60.25,60.18,60.18,46891.0,48.9568,48.9649,48.9081,48.9081,46891.0
2017-03-20 15:40:00,60.19,60.21,60.17,60.2,45163.0,48.9162,48.9324,48.8999,48.9243,45163.0
2017-03-20 15:45:00,60.2,60.21,60.16,60.19,44423.0,48.9243,48.9324,48.8918,48.9162,44423.0
2017-03-20 15:50:00,60.2,60.21,60.15,60.16,111356.0,48.9243,48.9324,48.8837,48.8918,111356.0
2017-03-20 15:55:00,60.16,60.17,60.1,60.12,132028.0,48.8918,48.8999,48.843,48.8593,132028.0
2017-03-21 09:30:00,60.14,60.51,60.04,60.5,62427.0,48.8756,49.1762,48.7943,49.1681,62427.0
2017-03-21 09:35:00,60.44,60.48,60.34,60.39,17776.0,49.1194,49.1519,49.0381,49.0787,17776.0
2017-03-21 09:40:00,60.39,60.39,60.25,60.35,24314.0,49.0787,49.0787,48.9649,49.0462,24314.0
2017-03-21 09:45:00,60.34,60.35,60.16,60.17,27504.0,49.0381,49.0462,48.8918,48.8999,27504.0
2017-03-21 09:50:00,60.16,60.19,60.11,60.13,15413.0,48.8918,48.9162,48.8512,48.8674,15413.0
2017-03-21 09:55:00,60.13,60.17,60.08,60.08,13424.0,48.8674,48.8999,48.8268,48.8268,13424.0
2017-03-21 10:00:00,60.08,60.09,59.89,59.97,41151.0,48.8268,48.8349,48.6724,48.7374,41151.0
2017-03-21 10:05:00,59.96,59.97,59.87,59.89,33698.0,48.7293,48.7374,48.6561,48.6724,33698.0
2017-03-21 10:10:00,59.89,59.94,59.84,59.85,46063.0,48.6724,48.713,48.6317,48.6399,46063.0
2017-03-21 10:15:00,59.85,59.85,59.74,59.83,37609.0,48.6399,48.6399,48.5505,48.6236,37609.0
2017-03-21 10:20:00,59.82,59.86,59.73,59.76,29291.0,48.6155,48.648,48.5423,48.5667,29291.0
2017-03-21 10:25:00,59.76,59.78,59.6,59.62,22527.0,48.5667,48.583,48.4367,48.4529,22527.0
2017-03-21 10:30:00,59.62,59.66,59.55,59.66,19993.0,48.4529,48.4855,48.3961,48.4855,19993.0
2017-03-21 10:35:00,59.66,59.72,59.64,59.69,17294.0,48.4855,48.5342,48.4692,48.5098,17294.0
2017-03-21 10:40:00,59.69,59.72,59.65,59.66,16160.0,48.5098,48.5342,48.4773,48.4855,16160.0
2017-03-21 10:45:00,59.65,59.69,59.6,59.61,23102.0,48.4773,48.5098,48.4367,48.4448,23102.0
2017-03-21 10:50:00,59.6,59.65,59.52,59.53,29331.0,48.4367,48.4773,48.3717,48.3798,29331.0
2017-03-21 10:55:00,59.54,59.55,59.37,59.41,35312.0,48.3879,48.3961,48.2498,48.2823,35312.0
2017-03-21 11:00:00,59.41,59.43,59.36,59.37,42981.0,48.2823,48.2985,48.2416,48.2498,42981.0
2017-03-21 11:05:00,59.37,59.42,59.32,59.37,28743.0,48.2498,48.2904,48.2091,48.2498,28743.0
2017-03-21 11:10:00,59.38,59.46,59.38,59.41,26919.0,48.2579,48.3229,48.2579,48.2823,26919.0
2017-03-21 11:15:00,59.41,59.41,59.09,59.11,84262.0,48.2823,48.2823,48.0222,48.0385,84262.0
2017-03-21 11:20:00,59.11,59.19,59.06,59.19,37889.0,48.0385,48.1035,47.9978,48.1035,37889.0
2017-03-21 11:25:00,59.18,59.26,59.13,59.23,23274.0,48.0954,48.1604,48.0547,48.136,23274.0
2017-03-21 11:30:00,59.23,59.26,59.07,59.13,36051.0,48.136,48.1604,48.006,48.0547,36051.0
2017-03-21 11:35:00,59.14,59.2,59.05,59.16,46706.0,48.0629,48.1116,47.9897,48.0791,46706.0
2017-03-21 11:40:00,59.16,59.23,59.1,59.23,38869.0,48.0791,48.136,48.0303,48.136,38869.0
2017-03-21 11:45:00,59.24,59.34,59.2,59.33,19318.0,48.1441,48.2254,48.1116,48.2173,19318.0
2017-03-21 11:50:00,59.32,59.38,59.31,59.35,28273.0,48.2091,48.2579,48.201,48.2335,28273.0
2017-03-21 11:55:00,59.35,59.4,59.34,59.4,23291.0,48.2335,48.2742,48.2254,48.2742,23291.0
2017-03-21 12:00:00,59.39,59.4,59.3,59.39,31941.0,48.266,48.2742,48.1929,48.266,31941.0
2017-03-21 12:05:00,59.4,59.5,59.37,59.45,36115.0,48.2742,48.3554,48.2498,48.3148,36115.0
2017-03-21 12:10:00,59.45,59.46,59.31,59.32,43281.0,48.3148,48.3229,48.201,48.2091,43281.0
2017-03-21 12:15:00,59.33,59.34,59.27,59.31,22828.0,48.2173,48.2254,48.1685,48.201,22828.0
2017-03-21 12:20:00,59.32,59.38,59.23,59.27,21561.0,48.2091,48.2579,48.136,48.1685,21561.0
2017-03-21 12:25:00,59.29,59.32,59.24,59.32,14231.0,48.1848,48.2091,48.1441,48.2091,14231.0
2017-03-21 12:30:00,59.32,59.37,59.3,59.32,23818.0,48.2091,48.2498,48.1929,48.2091,23818.0
2017-03-21 12:35:00,59.32,59.33,59.28,59.33,14689.0,48.2091,48.2173,48.1766,48.2173,14689.0
2017-03-21 12:40:00,59.32,59.33,59.28,59.31,18328.0,48.2091,48.2173,48.1766,48.201,18328.0
2017-03-21 12:45:00,59.3,59.3,59.17,59.21,20050.0,48.1929,48.1929,48.0872,48.1197,20050.0
2017-03-21 12:50:00,59.22,59.31,59.18,59.29,16152.0,48.1279,48.201,48.0954,48.1848,16152.0
2017-03-21 12:55:00,59.3,59.35,59.29,59.3,11240.0,48.1929,48.2335,48.1848,48.1929,11240.0
2017-03-21 13:00:00,59.3,59.33,59.27,59.3,13105.0,48.1929,48.2173,48.1685,48.1929,13105.0
2017-03-21 13:05:00,59.3,59.3,59.22,59.23,13990.0,48.1929,48.1929,48.1279,48.136,13990.0
2017-03-21 13:10:00,59.23,59.29,59.18,59.18,15783.0,48.136,48.1848,48.0954,48.0954,15783.0
2017-03-21 13:15:00,59.2,59.26,59.17,59.23,53472.0,48.1116,48.1604,48.0872,48.136,53472.0
2017-03-21 13:20:00,59.23,59.23,59.12,59.2,42707.0,48.136,48.136,48.0466,48.1116,42707.0
2017-03-21 13:25:00,59.22,59.26,59.16,59.23,93743.0,48.1279,48.1604,48.0791,48.136,93743.0
2017-03-21 13:30:00,59.23,59.35,59.23,59.29,41660.0,48.136,48.2335,48.136,48.1848,41660.0
2017-03-21 13:35:00,59.3,59.31,59.25,59.29,24239.0,48.1929,48.201,48.1523,48.1848,24239.0
2017-03-21 13:40:00,59.29,59.3,59.13,59.15,87123.0,48.1848,48.1929,48.0547,48.071,87123.0
2017-03-21 13:45:00,59.15,59.24,59.08,59.11,66296.0,48.071,48.1441,48.0141,48.0385,66296.0
2017-03-21 13:50:00,59.11,59.12,58.97,59.04,56654.0,48.0385,48.0466,47.9247,47.9816,56654.0
2017-03-21 13:55:00,59.03,59.06,58.98,58.98,19439.0,47.9735,47.9978,47.9328,47.9328,19439.0
2017-03-21 14:00:00,58.99,59.09,58.98,59.04,26030.0,47.9409,48.0222,47.9328,47.9816,26030.0
2017-03-21 14:05:00,59.03,59.07,59.0,59.07,80396.0,47.9735,48.006,47.9491,48.006,80396.0
2017-03-21 14:10:00,59.07,59.09,58.98,59.06,37951.0,48.006,48.0222,47.9328,47.9978,37951.0
2017-03-21 14:15:00,59.06,59.13,59.04,59.08,47000.0,47.9978,48.0547,47.9816,48.0141,47000.0
2017-03-21 14:20:00,59.09,59.09,58.97,59.02,39308.0,48.0222,48.0222,47.9247,47.9653,39308.0
2017-03-21 14:25:00,59.01,59.03,58.92,58.98,32506.0,47.9572,47.9735,47.8841,47.9328,32506.0
2017-03-21 14:30:00,58.98,59.12,58.98,59.08,135923.0,47.9328,48.0466,47.9328,48.0141,135923.0
2017-03-21 14:35:00,59.08,59.12,59.01,59.03,43949.0,48.0141,48.0466,47.9572,47.9735,43949.0
2017-03-21 14:40:00,59.03,59.06,58.97,58.99,45139.0,47.9735,47.9978,47.9247,47.9409,45139.0
2017-03-21 14:45:00,58.99,59.0,58.85,58.93,74098.0,47.9409,47.9491,47.8272,47.8922,74098.0
2017-03-21 14:50:00,58.94,59.0,58.87,58.98,24289.0,47.9003,47.9491,47.8434,47.9328,24289.0
2017-03-21 14:55:00,58.99,59.05,58.94,58.99,57904.0,47.9409,47.9897,47.9003,47.9409,57904.0
2017-03-21 15:00:00,58.99,59.01,58.94,58.98,54870.0,47.9409,47.9572,47.9003,47.9328,54870.0
2017-03-21 15:05:00,59.0,59.07,58.98,59.02,31014.0,47.9491,48.006,47.9328,47.9653,31014.0
2017-03-21 15:10:00,59.02,59.09,59.01,59.05,44462.0,47.9653,48.0222,47.9572,47.9897,44462.0
2017-03-21 15:15:00,59.05,59.12,59.03,59.09,40990.0,47.9897,48.0466,47.9735,48.0222,40990.0
2017-03-21 15:20:00,59.1,59.11,59.06,59.09,57485.0,48.0303,48.0385,47.9978,48.0222,57485.0
2017-03-21 15:25:00,59.09,59.15,59.06,59.13,66839.0,48.0222,48.071,47.9978,48.0547,66839.0
2017-03-21 15:30:00,59.12,59.12,59.01,59.02,53386.0,48.0466,48.0466,47.9572,47.9653,53386.0
2017-03-21 15:35:00,59.03,59.06,58.97,58.97,49407.0,47.9735,47.9978,47.9247,47.9247,49407.0
2017-03-21 15:40:00,58.98,59.0,58.88,58.89,105654.0,47.9328,47.9491,47.8516,47.8597,105654.0
2017-03-21 15:45:00,58.89,58.92,58.88,58.9,124010.0,47.8597,47.8841,47.8516,47.8678,124010.0
2017-03-21 15:50:00,58.9,58.93,58.85,58.93,98371.0,47.8678,47.8922,47.8272,47.8922,98371.0
2017-03-21 15:55:00,58.94,59.0,58.9,58.98,201729.0,47.9003,47.9491,47.8678,47.9328,201729.0
2017-03-22 09:30:00,58.97,58.97,58.69,58.78,46101.0,47.9247,47.9247,47.6971,47.7703,46101.0
2017-03-22 09:35:00,58.75,58.91,58.68,58.68,23988.0,47.7459,47.8759,47.689,47.689,23988.0
2017-03-22 09:40:00,58.72,58.96,58.72,58.94,26119.0,47.7215,47.9166,47.7215,47.9003,26119.0
2017-03-22 09:45:00,58.96,59.1,58.96,59.01,18108.0,47.9166,48.0303,47.9166,47.9572,18108.0
2017-03-22 09:50:00,59.02,59.02,58.85,58.87,10019.0,47.9653,47.9653,47.8272,47.8434,10019.0
2017-03-22 09:55:00,58.87,58.87,58.74,58.8,13075.0,47.8434,47.8434,47.7378,47.7865,13075.0
2017-03-22 10:00:00,58.81,58.91,58.78,58.81,27777.0,47.7947,47.8759,47.7703,47.7947,27777.0
2017-03-22 10:05:00,58.82,58.85,58.73,58.8,37018.0,47.8028,47.8272,47.7296,47.7865,37018.0
2017-03-22 10:10:00,58.8,58.81,58.66,58.69,22877.0,47.7865,47.7947,47.6728,47.6971,22877.0
2017-03-22 10:15:00,58.7,58.72,58.61,58.67,38093.0,47.7053,47.7215,47.6321,47.6809,38093.0
2017-03-22 10:20:00,58.64,58.81,58.63,58.74,30008.0,47.6565,47.7947,47.6484,47.7378,30008.0
2017-03-22 10:25:00,58.73,58.81,58.71,58.79,15856.0,47.7296,47.7947,47.7134,47.7784,15856.0
2017-03-22 10:30:00,58.78,58.78,58.61,58.63,33392.0,47.7703,47.7703,47.6321,47.6484,33392.0
2017-03-22 10:35:00,58.63,58.81,58.63,58.76,55173.0,47.6484,47.7947,47.6484,47.754,55173.0
2017-03-22 10:40:00,58.75,58.84,58.72,58.72,62485.0,47.7459,47.819,47.7215,47.7215,62485.0
2017-03-22 10:45:00,58.71,58.72,58.62,58.64,36037.0,47.7134,47.7215,47.6403,47.6565,36037.0
2017-03-22 10:50:00,58.65,58.7,58.6,58.66,46001.0,47.6646,47.7053,47.624,47.6728,46001.0
2017-03-22 10:55:00,58.66,58.75,58.6,58.75,32957.0,47.6728,47.7459,47.624,47.7459,32957.0
2017-03-22 11:00:00,58.74,58.77,58.63,58.65,28529.0,47.7378,47.7622,47.6484,47.6646,28529.0
2017-03-22 11:05:00,58.67,58.75,58.65,58.72,19369.0,47.6809,47.7459,47.6646,47.7215,19369.0
2017-03-22 11:10:00,58.72,58.75,58.68,58.7,14121.0,47.7215,47.7459,47.689,47.7053,14121.0
2017-03-22 11:15:00,58.71,59.01,58.71,59.01,30010.0,47.7134,47.9572,47.7134,47.9572,30010.0
2017-03-22 11:20:00,59.0,59.17,58.99,59.15,11107.0,47.9491,48.0872,47.9409,48.071,11107.0
2017-03-22 11:25:00,59.15,59.15,59.04,59.07,30055.0,48.071,48.071,47.9816,48.006,30055.0
2017-03-22 11:30:00,59.06,59.09,59.02,59.03,32775.0,47.9978,48.0222,47.9653,47.9735,32775.0
2017-03-22 11:35:00,59.03,59.07,59.01,59.06,19427.0,47.9735,48.006,47.9572,47.9978,19427.0
2017-03-22 11:40:00,59.05,59.16,59.03,59.16,85192.0,47.9897,48.0791,47.9735,48.0791,85192.0
2017-03-22 11:45:00,59.16,59.18,59.09,59.13,20600.0,48.0791,48.0954,48.0222,48.0547,20600.0
2017-03-22 11:50:00,59.11,59.14,59.08,59.1,17819.0,48.0385,48.0629,48.0141,48.0303,17819.0
2017-03-22 11:55:00,59.09,59.13,59.07,59.12,13095.0,48.0222,48.0547,48.006,48.0466,13095.0
2017-03-22 12:00:00,59.11,59.12,59.08,59.1,14270.0,48.0385,48.0466,48.0141,48.0303,14270.0
2017-03-22 12:05:00,59.11,59.12,59.05,59.05,25781.0,48.0385,48.0466,47.9897,47.9897,25781.0
2017-03-22 12:10:00,59.07,59.07,59.0,59.01,14622.0,48.006,48.006,47.9491,47.9572,14622.0
2017-03-22 12:15:00,59.0,59.0,58.91,58.91,12491.0,47.9491,47.9491,47.8759,47.8759,12491.0
2017-03-22 12:20:00,58.92,58.97,58.91,58.92,21222.0,47.8841,47.9247,47.8759,47.8841,21222.0
2017-03-22 12:25:00,58.92,58.97,58.88,58.94,15968.0,47.8841,47.9247,47.8516,47.9003,15968.0
2017-03-22 12:30:00,58.94,58.97,58.92,58.95,31487.0,47.9003,47.9247,47.8841,47.9084,31487.0
2017-03-22 12:35:00,58.95,58.96,58.88,58.9,23020.0,47.9084,47.9166,47.8516,47.8678,23020.0
2017-03-22 12:40:00,58.9,58.94,58.89,58.93,12282.0,47.8678,47.9003,47.8597,47.8922,12282.0
2017-03-22 12:45:00,58.93,58.97,58.93,58.95,38570.0,47.8922,47.9247,47.8922,47.9084,38570.0
2017-03-22 12:50:00,58.95,58.96,58.88,58.92,16125.0,47.9084,47.9166,47.8516,47.8841,16125.0
2017-03-22 12:55:00,58.93,58.95,58.9,58.93,12067.0,47.8922,47.9084,47.8678,47.8922,12067.0
2017-03-22 13:00:00,58.93,58.93,58.79,58.88,39589.0,47.8922,47.8922,47.7784,47.8516,39589.0
2017-03-22 13:05:00,58.88,58.9,58.83,58.89,13547.0,47.8516,47.8678,47.8109,47.8597,13547.0
2017-03-22 13:10:00,58.88,58.91,58.84,58.86,10903.0,47.8516,47.8759,47.819,47.8353,10903.0
2017-03-22 13:15:00,58.85,58.96,58.85,58.95,32588.0,47.8272,47.9166,47.8272,47.9084,32588.0
2017-03-22 13:20:00,58.94,59.0,58.92,58.95,37102.0,47.9003,47.9491,47.8841,47.9084,37102.0
2017-03-22 13:25:00,58.95,58.96,58.9,58.93,20905.0,47.9084,47.9166,47.8678,47.8922,20905.0
2017-03-22 13:30:00,58.92,58.97,58.91,58.95,27625.0,47.8841,47.9247,47.8759,47.9084,27625.0
2017-03-22 13:35:00,58.96,58.98,58.93,58.96,35145.0,47.9166,47.9328,47.8922,47.9166,35145.0
2017-03-22 13:40:00,58.96,58.98,58.94,58.95,17085.0,47.9166,47.9328,47.9003,47.9084,17085.0
2017-03-22 13:45:00,58.96,58.97,58.83,58.86,37714.0,47.9166,47.9247,47.8109,47.8353,37714.0
2017-03-22 13:50:00,58.86,58.86,58.79,58.82,39911.0,47.8353,47.8353,47.7784,47.8028,39911.0
2017-03-22 13:55:00,58.81,58.82,58.77,58.78,32934.0,47.7947,47.8028,47.7622,47.7703,32934.0
2017-03-22 14:00:00,58.79,58.86,58.78,58.85,35151.0,47.7784,47.8353,47.7703,47.8272,35151.0
2017-03-22 14:05:00,58.84,58.84,58.79,58.81,31582.0,47.819,47.819,47.7784,47.7947,31582.0
2017-03-22 14:10:00,58.82,58.86,58.8,58.8,38118.0,47.8028,47.8353,47.7865,47.7865,38118.0
2017-03-22 14:15:00,58.81,58.82,58.78,58.79,44617.0,47.7947,47.8028,47.7703,47.7784,44617.0
2017-03-22 14:20:00,58.79,58.84,58.79,58.84,27513.0,47.7784,47.819,47.7784,47.819,27513.0
2017-03-22 14:25:00,58.84,58.84,58.79,58.8,21453.0,47.819,47.819,47.7784,47.7865,21453.0
2017-03-22 14:30:00,58.8,58.82,58.78,58.8,39248.0,47.7865,47.8028,47.7703,47.7865,39248.0
2017-03-22 14:35:00,58.82,58.84,58.79,58.83,47371.0,47.8028,47.819,47.7784,47.8109,47371.0
2017-03-22 14:40:00,58.83,58.84,58.8,58.83,49679.0,47.8109,47.819,47.7865,47.8109,49679.0
2017-03-22 14:45:00,58.83,58.83,58.78,58.81,63656.0,47.8109,47.8109,47.7703,47.7947,63656.0
2017-03-22 14:50:00,58.81,58.87,58.8,58.82,81150.0,47.7947,47.8434,47.7865,47.8028,81150.0
2017-03-22 14:55:00,58.82,58.91,58.79,58.9,55931.0,47.8028,47.8759,47.7784,47.8678,55931.0
2017-03-22 15:00:00,58.9,58.92,58.88,58.89,28524.0,47.8678,47.8841,47.8516,47.8597,28524.0
2017-03-22 15:05:00,58.9,58.92,58.88,58.9,33391.0,47.8678,47.8841,47.8516,47.8678,33391.0
2017-03-22 15:10:00,58.91,58.92,58.88,58.92,38836.0,47.8759,47.8841,47.8516,47.8841,38836.0
2017-03-22 15:15:00,58.92,59.01,58.9,58.99,74301.0,47.8841,47.9572,47.8678,47.9409,74301.0
2017-03-22 15:20:00,59.0,59.14,58.99,59.11,23689.0,47.9491,48.0629,47.9409,48.0385,23689.0
2017-03-22 15:25:00,59.12,59.14,59.06,59.06,27547.0,48.0466,48.0629,47.9978,47.9978,27547.0
2017-03-22 15:30:00,59.07,59.08,59.02,59.03,29110.0,48.006,48.0141,47.9653,47.9735,29110.0
2017-03-22 15:35:00,59.03,59.05,59.0,59.01,32668.0,47.9735,47.9897,47.9491,47.9572,32668.0
2017-03-22 15:40:00,59.02,59.1,59.01,59.05,46152.0,47.9653,48.0303,47.9572,47.9897,46152.0
2017-03-22 15:45:00,59.06,59.12,59.05,59.1,52276.0,47.9978,48.0466,47.9897,48.0303,52276.0
2017-03-22 15:50:00,59.11,59.15,59.09,59.12,87227.0,48.0385,48.071,48.0222,48.0466,87227.0
2017-03-22 15:55:00,59.11,59.18,59.1,59.11,193176.0,48.0385,48.0954,48.0303,48.0385,193176.0
2017-03-23 09:30:00,59.12,59.18,58.89,58.91,37178.0,48.0466,48.0954,47.8597,47.8759,37178.0
2017-03-23 09:35:00,58.88,59.04,58.86,58.99,29042.0,47.8516,47.9816,47.8353,47.9409,29042.0
2017-03-23 09:40:00,59.0,59.17,58.99,59.15,24217.0,47.9491,48.0872,47.9409,48.071,24217.0
2017-03-23 09:45:00,59.12,59.16,59.03,59.03,19317.0,48.0466,48.0791,47.9735,47.9735,19317.0
2017-03-23 09:50:00,59.03,59.05,58.94,58.95,16779.0,47.9735,47.9897,47.9003,47.9084,16779.0
2017-03-23 09:55:00,58.96,59.04,58.96,58.98,24823.0,47.9166,47.9816,47.9166,47.9328,24823.0
2017-03-23 10:00:00,58.98,59.11,58.97,59.08,53574.0,47.9328,48.0385,47.9247,48.0141,53574.0
2017-03-23 10:05:00,59.08,59.12,59.01,59.02,22171.0,48.0141,48.0466,47.9572,47.9653,22171.0
2017-03-23 10:10:00,59.0,59.1,58.98,59.08,40951.0,47.9491,48.0303,47.9328,48.0141,40951.0
2017-03-23 10:15:00,59.08,59.11,59.0,59.07,31692.0,48.0141,48.0385,47.9491,48.006,31692.0
2017-03-23 10:20:00,59.06,59.19,59.06,59.15,42186.0,47.9978,48.1035,47.9978,48.071,42186.0
2017-03-23 10:25:00,59.15,59.15,59.05,59.12,18464.0,48.071,48.071,47.9897,48.0466,18464.0
2017-03-23 10:30:00,59.11,59.18,59.08,59.16,19921.0,48.0385,48.0954,48.0141,48.0791,19921.0
2017-03-23 10:35:00,59.16,59.26,59.16,59.25,18827.0,48.0791,48.1604,48.0791,48.1523,18827.0
2017-03-23 10:40:00,59.24,59.29,59.22,59.25,18285.0,48.1441,48.1848,48.1279,48.1523,18285.0
2017-03-23 10:45:00,59.24,59.26,59.18,59.2,12846.0,48.1441,48.1604,48.0954,48.1116,12846.0
2017-03-23 10:50:00,59.2,59.28,59.19,59.28,12035.0,48.1116,48.1766,48.1035,48.1766,12035.0
2017-03-23 10:55:00,59.29,59.31,59.22,59.22,10457.0,48.1848,48.201,48.1279,48.1279,10457.0
2017-03-23 11:00:00,59.23,59.25,59.16,59.16,13037.0,48.136,48.1523,48.0791,48.0791,13037.0
2017-03-23 11:05:00,59.16,59.2,59.15,59.2,26004.0,48.0791,48.1116,48.071,48.1116,26004.0
2017-03-23 11:10:00,59.2,59.31,59.18,59.31,13333.0,48.1116,48.201,48.0954,48.201,13333.0
2017-03-23 11:15:00,59.32,59.4,59.32,59.32,13908.0,48.2091,48.2742,48.2091,48.2091,13908.0
2017-03-23 11:20:00,59.31,59.31,59.24,59.27,12923.0,48.201,48.201,48.1441,48.1685,12923.0
2017-03-23 11:25:00,59.27,59.29,59.22,59.27,17696.0,48.1685,48.1848,48.1279,48.1685,17696.0
2017-03-23 11:30:00,59.27,59.3,59.24,59.28,10802.0,48.1685,48.1929,48.1441,48.1766,10802.0
2017-03-23 11:35:00,59.27,59.3,59.25,59.29,12684.0,48.1685,48.1929,48.1523,48.1848,12684.0
2017-03-23 11:40:00,59.3,59.3,59.25,59.27,15805.0,48.1929,48.1929,48.1523,48.1685,15805.0
2017-03-23 11:45:00,59.28,59.29,59.22,59.24,19435.0,48.1766,48.1848,48.1279,48.1441,19435.0
2017-03-23 11:50:00,59.25,59.25,59.17,59.18,12071.0,48.1523,48.1523,48.0872,48.0954,12071.0
2017-03-23 11:55:00,59.19,59.21,59.17,59.19,16848.0,48.1035,48.1197,48.0872,48.1035,16848.0
2017-03-23 12:00:00,59.19,59.22,59.18,59.21,20567.0,48.1035,48.1279,48.0954,48.1197,20567.0
2017-03-23 12:05:00,59.22,59.26,59.22,59.25,10249.0,48.1279,48.1604,48.1279,48.1523,10249.0
2017-03-23 12:10:00,59.25,59.28,59.23,59.25,25054.0,48.1523,48.1766,48.136,48.1523,25054.0
2017-03-23 12:15:00,59.25,59.31,59.25,59.26,11619.0,48.1523,48.201,48.1523,48.1604,11619.0
2017-03-23 12:20:00,59.26,59.33,59.24,59.33,37604.0,48.1604,48.2173,48.1441,48.2173,37604.0
2017-03-23 12:25:00,59.33,59.34,59.3,59.32,17029.0,48.2173,48.2254,48.1929,48.2091,17029.0
2017-03-23 12:30:00,59.32,59.32,59.25,59.28,19695.0,48.2091,48.2091,48.1523,48.1766,19695.0
2017-03-23 12:35:00,59.27,59.33,59.27,59.3,15692.0,48.1685,48.2173,48.1685,48.1929,15692.0
2017-03-23 12:40:00,59.3,59.36,59.29,59.34,13040.0,48.1929,48.2416,48.1848,48.2254,13040.0
2017-03-23 12:45:00,59.35,59.38,59.3,59.3,18508.0,48.2335,48.2579,48.1929,48.1929,18508.0
2017-03-23 12:50:00,59.32,59.35,59.28,59.35,58720.0,48.2091,48.2335,48.1766,48.2335,58720.0
2017-03-23 12:55:00,59.36,59.43,59.35,59.42,17800.0,48.2416,48.2985,48.2335,48.2904,17800.0
2017-03-23 13:00:00,59.43,59.43,59.24,59.26,31059.0,48.2985,48.2985,48.1441,48.1604,31059.0
2017-03-23 13:05:00,59.26,59.31,59.15,59.16,38200.0,48.1604,48.201,48.071,48.0791,38200.0
2017-03-23 13:10:00,59.17,59.23,59.12,59.2,39141.0,48.0872,48.136,48.0466,48.1116,39141.0
2017-03-23 13:15:00,59.19,59.24,59.15,59.18,32211.0,48.1035,48.1441,48.071,48.0954,32211.0
2017-03-23 13:20:00,59.18,59.25,59.18,59.23,10017.0,48.0954,48.1523,48.0954,48.136,10017.0
2017-03-23 13:25:00,59.24,59.26,59.13,59.14,17186.0,48.1441,48.1604,48.0547,48.0629,17186.0
2017-03-23 13:30:00,59.14,59.22,59.14,59.19,18495.0,48.0629,48.1279,48.0629,48.1035,18495.0
2017-03-23 13:35:00,59.19,59.22,59.15,59.17,12461.0,48.1035,48.1279,48.071,48.0872,12461.0
2017-03-23 13:40:00,59.17,59.19,59.11,59.18,38414.0,48.0872,48.1035,48.0385,48.0954,38414.0
2017-03-23 13:45:00,59.19,59.25,59.18,59.23,13238.0,48.1035,48.1523,48.0954,48.136,13238.0
2017-03-23 13:50:00,59.23,59.31,59.23,59.29,11260.0,48.136,48.201,48.136,48.1848,11260.0
2017-03-23 13:55:00,59.29,59.29,59.23,59.23,14757.0,48.1848,48.1848,48.136,48.136,14757.0
2017-03-23 14:00:00,59.23,59.25,59.2,59.25,17920.0,48.136,48.1523,48.1116,48.1523,17920.0
2017-03-23 14:05:00,59.26,59.27,59.23,59.25,11022.0,48.1604,48.1685,48.136,48.1523,11022.0
2017-03-23 14:10:00,59.26,59.27,59.24,59.25,9897.0,48.1604,48.1685,48.1441,48.1523,9897.0
2017-03-23 14:15:00,59.25,59.28,59.23,59.26,15310.0,48.1523,48.1766,48.136,48.1604,15310.0
2017-03-23 14:20:00,59.27,59.28,59.23,59.25,9933.0,48.1685,48.1766,48.136,48.1523,9933.0
2017-03-23 14:25:00,59.25,59.26,59.22,59.23,36089.0,48.1523,48.1604,48.1279,48.136,36089.0
2017-03-23 14:30:00,59.23,59.25,59.21,59.23,18493.0,48.136,48.1523,48.1197,48.136,18493.0
2017-03-23 14:35:00,59.22,59.23,59.16,59.2,23844.0,48.1279,48.136,48.0791,48.1116,23844.0
2017-03-23 14:40:00,59.19,59.23,59.17,59.21,22120.0,48.1035,48.136,48.0872,48.1197,22120.0
2017-03-23 14:45:00,59.22,59.23,59.2,59.21,11570.0,48.1279,48.136,48.1116,48.1197,11570.0
2017-03-23 14:50:00,59.21,59.21,59.16,59.18,15043.0,48.1197,48.1197,48.0791,48.0954,15043.0
2017-03-23 14:55:00,59.18,59.24,59.14,59.15,24305.0,48.0954,48.1441,48.0629,48.071,24305.0
2017-03-23 15:00:00,59.14,59.16,59.09,59.12,24512.0,48.0629,48.0791,48.0222,48.0466,24512.0
2017-03-23 15:05:00,59.12,59.15,59.1,59.13,14566.0,48.0466,48.071,48.0303,48.0547,14566.0
2017-03-23 15:10:00,59.13,59.15,59.04,59.06,31501.0,48.0547,48.071,47.9816,47.9978,31501.0
2017-03-23 15:15:00,59.05,59.08,58.96,58.98,29586.0,47.9897,48.0141,47.9166,47.9328,29586.0
2017-03-23 15:20:00,59.0,59.08,58.99,59.02,26276.0,47.9491,48.0141,47.9409,47.9653,26276.0
2017-03-23 15:25:00,59.02,59.05,58.92,58.92,46997.0,47.9653,47.9897,47.8841,47.8841,46997.0
2017-03-23 15:30:00,58.93,58.95,58.82,58.89,50052.0,47.8922,47.9084,47.8028,47.8597,50052.0
2017-03-23 15:35:00,58.89,59.0,58.88,58.99,30728.0,47.8597,47.9491,47.8516,47.9409,30728.0
2017-03-23 15:40:00,58.99,59.04,58.95,58.95,38781.0,47.9409,47.9816,47.9084,47.9084,38781.0
2017-03-23 15:45:00,58.96,59.01,58.92,59.01,90572.0,47.9166,47.9572,47.8841,47.9572,90572.0
2017-03-23 15:50:00,58.99,58.99,58.93,58.96,60588.0,47.9409,47.9409,47.8922,47.9166,60588.0
2017-03-23 15:55:00,58.96,59.07,58.92,58.99,162808.0,47.9166,48.006,47.8841,47.9409,162808.0
2017-03-24 09:30:00,58.98,59.22,58.94,59.13,38216.0,47.9328,48.1279,47.9003,48.0547,38216.0
2017-03-24 09:35:00,59.13,59.26,59.05,59.22,16548.0,48.0547,48.1604,47.9897,48.1279,16548.0
2017-03-24 09:40:00,59.24,59.3,59.19,59.29,25900.0,48.1441,48.1929,48.1035,48.1848,25900.0
2017-03-24 09:45:00,59.3,59.34,59.19,59.33,17986.0,48.1929,48.2254,48.1035,48.2173,17986.0
2017-03-24 09:50:00,59.34,59.36,59.24,59.25,12676.0,48.2254,48.2416,48.1441,48.1523,12676.0
2017-03-24 09:55:00,59.26,59.27,59.21,59.25,14853.0,48.1604,48.1685,48.1197,48.1523,14853.0
2017-03-24 10:00:00,59.25,59.27,59.17,59.18,22821.0,48.1523,48.1685,48.0872,48.0954,22821.0
2017-03-24 10:05:00,59.19,59.25,59.18,59.18,14235.0,48.1035,48.1523,48.0954,48.0954,14235.0
2017-03-24 10:10:00,59.19,59.2,59.12,59.18,23387.0,48.1035,48.1116,48.0466,48.0954,23387.0
2017-03-24 10:15:00,59.18,59.28,59.16,59.26,20275.0,48.0954,48.1766,48.0791,48.1604,20275.0
2017-03-24 10:20:00,59.26,59.31,59.25,59.29,32470.0,48.1604,48.201,48.1523,48.1848,32470.0
2017-03-24 10:25:00,59.31,59.33,59.24,59.33,18173.0,48.201,48.2173,48.1441,48.2173,18173.0
2017-03-24 10:30:00,59.33,59.34,59.26,59.26,31650.0,48.2173,48.2254,48.1604,48.1604,31650.0
2017-03-24 10:35:00,59.26,59.28,59.22,59.22,12172.0,48.1604,48.1766,48.1279,48.1279,12172.0
2017-03-24 10:40:00,59.22,59.28,59.21,59.23,12530.0,48.1279,48.1766,48.1197,48.136,12530.0
2017-03-24 10:45:00,59.23,59.27,59.21,59.23,10268.0,48.136,48.1685,48.1197,48.136,10268.0
2017-03-24 10:50:00,59.24,59.25,59.18,59.23,19516.0,48.1441,48.1523,48.0954,48.136,19516.0
2017-03-24 10:55:00,59.24,59.27,59.21,59.23,14460.0,48.1441,48.1685,48.1197,48.136,14460.0
2017-03-24 11:00:00,59.23,59.28,59.23,59.25,17391.0,48.136,48.1766,48.136,48.1523,17391.0
2017-03-24 11:05:00,59.26,59.28,59.19,59.2,17797.0,48.1604,48.1766,48.1035,48.1116,17797.0
2017-03-24 11:10:00,59.19,59.2,59.17,59.2,10223.0,48.1035,48.1116,48.0872,48.1116,10223.0
2017-03-24 11:15:00,59.19,59.19,59.14,59.15,12889.0,48.1035,48.1035,48.0629,48.071,12889.0
2017-03-24 11:20:00,59.17,59.17,59.13,59.15,22071.0,48.0872,48.0872,48.0547,48.071,22071.0
2017-03-24 11:25:00,59.15,59.16,59.12,59.14,17301.0,48.071,48.0791,48.0466,48.0629,17301.0
2017-03-24 11:30:00,59.14,59.18,59.13,59.18,11558.0,48.0629,48.0954,48.0547,48.0954,11558.0
2017-03-24 11:35:00,59.17,59.19,59.16,59.18,6825.0,48.0872,48.1035,48.0791,48.0954,6825.0
2017-03-24 11:40:00,59.17,59.2,59.16,59.17,9953.0,48.0872,48.1116,48.0791,48.0872,9953.0
2017-03-24 11:45:00,59.16,59.19,59.15,59.19,14538.0,48.0791,48.1035,48.071,48.1035,14538.0
2017-03-24 11:50:00,59.2,59.25,59.19,59.23,15075.0,48.1116,48.1523,48.1035,48.136,15075.0
2017-03-24 11:55:00,59.23,59.27,59.23,59.26,12046.0,48.136,48.1685,48.136,48.1604,12046.0
2017-03-24 12:00:00,59.25,59.29,59.24,59.27,19148.0,48.1523,48.1848,48.1441,48.1685,19148.0
2017-03-24 12:05:00,59.28,59.29,59.26,59.27,33190.0,48.1766,48.1848,48.1604,48.1685,33190.0
2017-03-24 12:10:00,59.27,59.27,59.12,59.15,59881.0,48.1685,48.1685,48.0466,48.071,59881.0
2017-03-24 12:15:00,59.13,59.21,59.13,59.17,43192.0,48.0547,48.1197,48.0547,48.0872,43192.0
2017-03-24 12:20:00,59.16,59.16,59.08,59.11,59746.0,48.0791,48.0791,48.0141,48.0385,59746.0
2017-03-24 12:25:00,59.1,59.25,59.1,59.2,61848.0,48.0303,48.1523,48.0303,48.1116,61848.0
2017-03-24 12:30:00,59.21,59.26,59.12,59.13,35657.0,48.1197,48.1604,48.0466,48.0547,35657.0
2017-03-24 12:35:00,59.14,59.19,59.12,59.19,22027.0,48.0629,48.1035,48.0466,48.1035,22027.0
2017-03-24 12:40:00,59.17,59.2,59.15,59.19,15273.0,48.0872,48.1116,48.071,48.1035,15273.0
2017-03-24 12:45:00,59.19,59.2,59.16,59.17,45805.0,48.1035,48.1116,48.0791,48.0872,45805.0
2017-03-24 12:50:00,59.17,59.18,59.09,59.16,34653.0,48.0872,48.0954,48.0222,48.0791,34653.0
2017-03-24 12:55:00,59.16,59.16,59.09,59.09,7103.0,48.0791,48.0791,48.0222,48.0222,7103.0
2017-03-24 13:00:00,59.11,59.12,59.08,59.09,7094.0,48.0385,48.0466,48.0141,48.0222,7094.0
2017-03-24 13:05:00,59.08,59.1,59.02,59.04,45428.0,48.0141,48.0303,47.9653,47.9816,45428.0
2017-03-24 13:10:00,59.03,59.06,59.01,59.03,21362.0,47.9735,47.9978,47.9572,47.9735,21362.0
2017-03-24 13:15:00,59.02,59.03,58.98,58.98,33907.0,47.9653,47.9735,47.9328,47.9328,33907.0
2017-03-24 13:20:00,58.99,59.06,58.98,59.06,10115.0,47.9409,47.9978,47.9328,47.9978,10115.0
2017-03-24 13:25:00,59.06,59.13,59.06,59.12,15779.0,47.9978,48.0547,47.9978,48.0466,15779.0
2017-03-24 13:30:00,59.13,59.13,59.08,59.09,10073.0,48.0547,48.0547,48.0141,48.0222,10073.0
2017-03-24 13:35:00,59.09,59.1,59.04,59.05,20953.0,48.0222,48.0303,47.9816,47.9897,20953.0
2017-03-24 13:40:00,59.05,59.08,59.03,59.05,7346.0,47.9897,48.0141,47.9735,47.9897,7346.0
2017-03-24 13:45:00,59.05,59.07,59.01,59.04,10776.0,47.9897,48.006,47.9572,47.9816,10776.0
2017-03-24 13:50:00,59.04,59.05,58.98,59.01,9344.0,47.9816,47.9897,47.9328,47.9572,9344.0
2017-03-24 13:55:00,58.99,58.99,58.89,58.91,27248.0,47.9409,47.9409,47.8597,47.8759,27248.0
2017-03-24 14:00:00,58.92,58.96,58.9,58.91,38122.0,47.8841,47.9166,47.8678,47.8759,38122.0
2017-03-24 14:05:00,58.92,58.94,58.87,58.88,21022.0,47.8841,47.9003,47.8434,47.8516,21022.0
2017-03-24 14:10:00,58.88,58.89,58.86,58.86,41926.0,47.8516,47.8597,47.8353,47.8353,41926.0
2017-03-24 14:15:00,58.85,58.88,58.83,58.88,27062.0,47.8272,47.8516,47.8109,47.8516,27062.0
2017-03-24 14:20:00,58.87,58.91,58.86,58.91,32106.0,47.8434,47.8759,47.8353,47.8759,32106.0
2017-03-24 14:25:00,58.91,58.91,58.83,58.86,36008.0,47.8759,47.8759,47.8109,47.8353,36008.0
2017-03-24 14:30:00,58.85,58.87,58.77,58.77,50587.0,47.8272,47.8434,47.7622,47.7622,50587.0
2017-03-24 14:35:00,58.77,58.78,58.73,58.77,31027.0,47.7622,47.7703,47.7296,47.7622,31027.0
2017-03-24 14:40:00,58.75,58.77,58.71,58.73,19912.0,47.7459,47.7622,47.7134,47.7296,19912.0
2017-03-24 14:45:00,58.72,58.77,58.69,58.73,28382.0,47.7215,47.7622,47.6971,47.7296,28382.0
2017-03-24 14:50:00,58.73,58.74,58.64,58.65,45239.0,47.7296,47.7378,47.6565,47.6646,45239.0
2017-03-24 14:55:00,58.67,58.69,58.6,58.62,38937.0,47.6809,47.6971,47.624,47.6403,38937.0
2017-03-24 15:00:00,58.62,58.63,58.53,58.57,49783.0,47.6403,47.6484,47.5671,47.5996,49783.0
2017-03-24 15:05:00,58.57,58.58,58.49,58.55,35749.0,47.5996,47.6077,47.5346,47.5834,35749.0
2017-03-24 15:10:00,58.55,58.56,58.45,58.49,36408.0,47.5834,47.5915,47.5021,47.5346,36408.0
2017-03-24 15:15:00,58.49,58.5,58.4,58.45,52613.0,47.5346,47.5427,47.4615,47.5021,52613.0
2017-03-24 15:20:00,58.45,58.47,58.41,58.45,38997.0,47.5021,47.5183,47.4696,47.5021,38997.0
2017-03-24 15:25:00,58.46,58.48,58.44,58.46,31214.0,47.5102,47.5265,47.494,47.5102,31214.0
2017-03-24 15:30:00,58.45,58.52,58.38,58.5,112121.0,47.5021,47.559,47.4452,47.5427,112121.0
2017-03-24 15:35:00,58.51,58.7,58.48,58.7,79912.0,47.5509,47.7053,47.5265,47.7053,79912.0
2017-03-24 15:40:00,58.7,58.78,58.7,58.74,75792.0,47.7053,47.7703,47.7053,47.7378,75792.0
2017-03-24 15:45:00,58.73,58.74,58.5,58.56,118655.0,47.7296,47.7378,47.5427,47.5915,118655.0
2017-03-24 15:50:00,58.55,58.71,58.55,58.67,84282.0,47.5834,47.7134,47.5834,47.6809,84282.0
2017-03-24 15:55:00,58.66,58.67,58.51,58.57,223328.0,47.6728,47.6809,47.5509,47.5996,223328.0
2017-03-27 09:30:00,58.03,58.07,57.82,57.86,67555.0,47.1608,47.1933,46.9901,47.0226,67555.0
2017-03-27 09:35:00,57.85,57.9,57.55,57.67,22404.0,47.0145,47.0551,46.7707,46.8682,22404.0
2017-03-27 09:40:00,57.63,57.67,57.45,57.5,41136.0,46.8357,46.8682,46.6894,46.73,41136.0
2017-03-27 09:45:00,57.5,57.77,57.5,57.73,38677.0,46.73,46.9495,46.73,46.917,38677.0
2017-03-27 09:50:00,57.73,57.91,57.7,57.73,74238.0,46.917,47.0632,46.8926,46.917,74238.0
2017-03-27 09:55:00,57.73,57.83,57.72,57.76,34524.0,46.917,46.9982,46.9088,46.9413,34524.0
2017-03-27 10:00:00,57.75,57.77,57.68,57.68,28104.0,46.9332,46.9495,46.8763,46.8763,28104.0
2017-03-27 10:05:00,57.7,57.77,57.63,57.67,27358.0,46.8926,46.9495,46.8357,46.8682,27358.0
2017-03-27 10:10:00,57.69,57.72,57.61,57.67,35769.0,46.8844,46.9088,46.8194,46.8682,35769.0
2017-03-27 10:15:00,57.7,57.71,57.49,57.55,50728.0,46.8926,46.9007,46.7219,46.7707,50728.0
2017-03-27 10:20:00,57.57,57.71,57.54,57.67,18723.0,46.7869,46.9007,46.7625,46.8682,18723.0
2017-03-27 10:25:00,57.7,57.78,57.63,57.73,15269.0,46.8926,46.9576,46.8357,46.917,15269.0
2017-03-27 10:30:00,57.74,57.9,57.73,57.87,20046.0,46.9251,47.0551,46.917,47.0307,20046.0
2017-03-27 10:35:00,57.86,57.93,57.79,57.82,18341.0,47.0226,47.0795,46.9657,46.9901,18341.0
2017-03-27 10:40:00,57.81,57.94,57.78,57.94,26569.0,46.982,47.0876,46.9576,47.0876,26569.0
2017-03-27 10:45:00,57.94,57.95,57.81,57.83,24815.0,47.0876,47.0957,46.982,46.9982,24815.0
2017-03-27 10:50:00,57.83,57.87,57.78,57.83,15880.0,46.9982,47.0307,46.9576,46.9982,15880.0
2017-03-27 10:55:00,57.83,57.96,57.83,57.93,15370.0,46.9982,47.1039,46.9982,47.0795,15370.0
2017-03-27 11:00:00,57.92,57.97,57.91,57.97,17844.0,47.0714,47.112,47.0632,47.112,17844.0
2017-03-27 11:05:00,57.96,58.0,57.93,57.94,18845.0,47.1039,47.1364,47.0795,47.0876,18845.0
2017-03-27 11:10:00,57.93,57.94,57.86,57.89,21492.0,47.0795,47.0876,47.0226,47.047,21492.0
2017-03-27 11:15:00,57.9,57.94,57.87,57.88,22634.0,47.0551,47.0876,47.0307,47.0389,22634.0
2017-03-27 11:20:00,57.89,58.03,57.89,58.02,20039.0,47.047,47.1608,47.047,47.1526,20039.0
2017-03-27 11:25:00,58.02,58.17,58.0,58.17,25475.0,47.1526,47.2745,47.1364,47.2745,25475.0
2017-03-27 11:30:00,58.16,58.22,58.12,58.21,16951.0,47.2664,47.3152,47.2339,47.307,16951.0
2017-03-27 11:35:00,58.22,58.23,58.17,58.18,17044.0,47.3152,47.3233,47.2745,47.2827,17044.0
2017-03-27 11:40:00,58.18,58.19,58.13,58.13,33839.0,47.2827,47.2908,47.242,47.242,33839.0
2017-03-27 11:45:00,58.13,58.15,58.09,58.1,23127.0,47.242,47.2583,47.2095,47.2177,23127.0
2017-03-27 11:50:00,58.1,58.11,58.06,58.1,12009.0,47.2177,47.2258,47.1851,47.2177,12009.0
2017-03-27 11:55:00,58.11,58.15,58.11,58.13,18068.0,47.2258,47.2583,47.2258,47.242,18068.0
2017-03-27 12:00:00,58.12,58.17,58.1,58.17,30433.0,47.2339,47.2745,47.2177,47.2745,30433.0
2017-03-27 12:05:00,58.17,58.21,58.13,58.14,111348.0,47.2745,47.307,47.242,47.2502,111348.0
2017-03-27 12:10:00,58.15,58.2,58.14,58.18,27104.0,47.2583,47.2989,47.2502,47.2827,27104.0
2017-03-27 12:15:00,58.18,58.19,58.14,58.18,11172.0,47.2827,47.2908,47.2502,47.2827,11172.0
2017-03-27 12:20:00,58.19,58.2,58.13,58.17,12897.0,47.2908,47.2989,47.242,47.2745,12897.0
2017-03-27 12:25:00,58.17,58.18,58.11,58.13,14887.0,47.2745,47.2827,47.2258,47.242,14887.0
2017-03-27 12:30:00,58.13,58.16,58.13,58.16,9941.0,47.242,47.2664,47.242,47.2664,9941.0
2017-03-27 12:35:00,58.15,58.21,58.15,58.15,11966.0,47.2583,47.307,47.2583,47.2583,11966.0
2017-03-27 12:40:00,58.15,58.2,58.14,58.18,16349.0,47.2583,47.2989,47.2502,47.2827,16349.0
2017-03-27 12:45:00,58.17,58.18,58.14,58.17,11845.0,47.2745,47.2827,47.2502,47.2745,11845.0
2017-03-27 12:50:00,58.17,58.19,58.16,58.19,76914.0,47.2745,47.2908,47.2664,47.2908,76914.0
2017-03-27 12:55:00,58.18,58.28,58.17,58.27,20609.0,47.2827,47.3639,47.2745,47.3558,20609.0
2017-03-27 13:00:00,58.27,58.35,58.26,58.33,13260.0,47.3558,47.4208,47.3477,47.4046,13260.0
2017-03-27 13:05:00,58.33,58.36,58.32,58.34,24969.0,47.4046,47.429,47.3964,47.4127,24969.0
2017-03-27 13:10:00,58.34,58.35,58.3,58.3,18943.0,47.4127,47.4208,47.3802,47.3802,18943.0
2017-03-27 13:15:00,58.3,58.33,58.28,58.3,14892.0,47.3802,47.4046,47.3639,47.3802,14892.0
2017-03-27 13:20:00,58.31,58.36,58.3,58.32,26651.0,47.3883,47.429,47.3802,47.3964,26651.0
2017-03-27 13:25:00,58.33,58.34,58.25,58.28,11369.0,47.4046,47.4127,47.3396,47.3639,11369.0
2017-03-27 13:30:00,58.28,58.29,58.26,58.26,9323.0,47.3639,47.3721,47.3477,47.3477,9323.0
2017-03-27 13:35:00,58.27,58.31,58.24,58.26,13401.0,47.3558,47.3883,47.3314,47.3477,13401.0
2017-03-27 13:40:00,58.25,58.31,58.24,58.29,14188.0,47.3396,47.3883,47.3314,47.3721,14188.0
2017-03-27 13:45:00,58.29,58.29,58.25,58.27,9873.0,47.3721,47.3721,47.3396,47.3558,9873.0
2017-03-27 13:50:00,58.27,58.27,58.23,58.25,10088.0,47.3558,47.3558,47.3233,47.3396,10088.0
2017-03-27 13:55:00,58.25,58.28,58.23,58.25,8581.0,47.3396,47.3639,47.3233,47.3396,8581.0
2017-03-27 14:00:00,58.25,58.34,58.24,58.33,17311.0,47.3396,47.4127,47.3314,47.4046,17311.0
2017-03-27 14:05:00,58.33,58.35,58.32,58.34,18639.0,47.4046,47.4208,47.3964,47.4127,18639.0
2017-03-27 14:10:00,58.34,58.34,58.26,58.26,6342.0,47.4127,47.4127,47.3477,47.3477,6342.0
2017-03-27 14:15:00,58.26,58.27,58.17,58.18,14062.0,47.3477,47.3558,47.2745,47.2827,14062.0
2017-03-27 14:20:00,58.18,58.21,58.15,58.21,15335.0,47.2827,47.307,47.2583,47.307,15335.0
2017-03-27 14:25:00,58.22,58.26,58.16,58.25,12901.0,47.3152,47.3477,47.2664,47.3396,12901.0
2017-03-27 14:30:00,58.25,58.28,58.23,58.27,13070.0,47.3396,47.3639,47.3233,47.3558,13070.0
2017-03-27 14:35:00,58.27,58.28,58.22,58.23,10815.0,47.3558,47.3639,47.3152,47.3233,10815.0
2017-03-27 14:40:00,58.23,58.24,58.21,58.22,13706.0,47.3233,47.3314,47.307,47.3152,13706.0
2017-03-27 14:45:00,58.21,58.27,58.2,58.25,64726.0,47.307,47.3558,47.2989,47.3396,64726.0
2017-03-27 14:50:00,58.24,58.25,58.2,58.22,19705.0,47.3314,47.3396,47.2989,47.3152,19705.0
2017-03-27 14:55:00,58.21,58.26,58.2,58.25,34511.0,47.307,47.3477,47.2989,47.3396,34511.0
2017-03-27 15:00:00,58.26,58.36,58.26,58.35,17001.0,47.3477,47.429,47.3477,47.4208,17001.0
2017-03-27 15:05:00,58.34,58.34,58.29,58.34,21544.0,47.4127,47.4127,47.3721,47.4127,21544.0
2017-03-27 15:10:00,58.33,58.36,58.32,58.34,17096.0,47.4046,47.429,47.3964,47.4127,17096.0
2017-03-27 15:15:00,58.33,58.39,58.33,58.37,19368.0,47.4046,47.4533,47.4046,47.4371,19368.0
2017-03-27 15:20:00,58.38,58.38,58.31,58.32,37602.0,47.4452,47.4452,47.3883,47.3964,37602.0
2017-03-27 15:25:00,58.31,58.35,58.31,58.32,21626.0,47.3883,47.4208,47.3883,47.3964,21626.0
2017-03-27 15:30:00,58.32,58.39,58.29,58.39,23171.0,47.3964,47.4533,47.3721,47.4533,23171.0
2017-03-27 15:35:00,58.38,58.48,58.38,58.47,21103.0,47.4452,47.5265,47.4452,47.5183,21103.0
2017-03-27 15:40:00,58.48,58.56,58.47,58.51,43063.0,47.5265,47.5915,47.5183,47.5509,43063.0
2017-03-27 15:45:00,58.52,58.55,58.49,58.5,55439.0,47.559,47.5834,47.5346,47.5427,55439.0
2017-03-27 15:50:00,58.5,58.52,58.46,58.48,73931.0,47.5427,47.559,47.5102,47.5265,73931.0
2017-03-27 15:55:00,58.48,58.49,58.4,58.42,160988.0,47.5265,47.5346,47.4615,47.4777,160988.0
2017-03-28 09:30:00,58.42,58.6,58.23,58.6,48095.0,47.4777,47.624,47.3233,47.624,48095.0
2017-03-28 09:35:00,58.58,58.66,58.53,58.63,19366.0,47.6077,47.6728,47.5671,47.6484,19366.0
2017-03-28 09:40:00,58.64,58.71,58.59,58.63,19827.0,47.6565,47.7134,47.6159,47.6484,19827.0
2017-03-28 09:45:00,58.61,58.63,58.47,58.49,12432.0,47.6321,47.6484,47.5183,47.5346,12432.0
2017-03-28 09:50:00,58.5,58.5,58.34,58.34,23877.0,47.5427,47.5427,47.4127,47.4127,23877.0
2017-03-28 09:55:00,58.34,58.56,58.33,58.53,20501.0,47.4127,47.5915,47.4046,47.5671,20501.0
2017-03-28 10:00:00,58.49,58.83,58.49,58.82,39887.0,47.5346,47.8109,47.5346,47.8028,39887.0
2017-03-28 10:05:00,58.81,58.86,58.71,58.73,38473.0,47.7947,47.8353,47.7134,47.7296,38473.0
2017-03-28 10:10:00,58.72,58.83,58.69,58.69,55533.0,47.7215,47.8109,47.6971,47.6971,55533.0
2017-03-28 10:15:00,58.68,58.71,58.64,58.71,21663.0,47.689,47.7134,47.6565,47.7134,21663.0
2017-03-28 10:20:00,58.71,58.76,58.66,58.76,21563.0,47.7134,47.754,47.6728,47.754,21563.0
2017-03-28 10:25:00,58.76,58.83,58.72,58.8,18210.0,47.754,47.8109,47.7215,47.7865,18210.0
2017-03-28 10:30:00,58.8,58.82,58.67,58.69,19890.0,47.7865,47.8028,47.6809,47.6971,19890.0
2017-03-28 10:35:00,58.7,58.79,58.66,58.77,15817.0,47.7053,47.7784,47.6728,47.7622,15817.0
2017-03-28 10:40:00,58.77,58.84,58.76,58.82,15701.0,47.7622,47.819,47.754,47.8028,15701.0
2017-03-28 10:45:00,58.83,58.88,58.78,58.88,15191.0,47.8109,47.8516,47.7703,47.8516,15191.0
2017-03-28 10:50:00,58.87,58.88,58.8,58.88,17850.0,47.8434,47.8516,47.7865,47.8516,17850.0
2017-03-28 10:55:00,58.88,59.01,58.88,59.01,30470.0,47.8516,47.9572,47.8516,47.9572,30470.0
2017-03-28 11:00:00,58.99,59.18,58.99,59.16,34964.0,47.9409,48.0954,47.9409,48.0791,34964.0
2017-03-28 11:05:00,59.16,59.33,59.16,59.29,57353.0,48.0791,48.2173,48.0791,48.1848,57353.0
2017-03-28 11:10:00,59.29,59.38,59.28,59.3,39666.0,48.1848,48.2579,48.1766,48.1929,39666.0
2017-03-28 11:15:00,59.31,59.42,59.31,59.31,25340.0,48.201,48.2904,48.201,48.201,25340.0
2017-03-28 11:20:00,59.31,59.32,59.23,59.31,39298.0,48.201,48.2091,48.136,48.201,39298.0
2017-03-28 11:25:00,59.3,59.3,59.22,59.25,29343.0,48.1929,48.1929,48.1279,48.1523,29343.0
2017-03-28 11:30:00,59.25,59.36,59.23,59.34,24298.0,48.1523,48.2416,48.136,48.2254,24298.0
2017-03-28 11:35:00,59.33,59.34,59.23,59.25,23564.0,48.2173,48.2254,48.136,48.1523,23564.0
2017-03-28 11:40:00,59.25,59.31,59.24,59.26,37387.0,48.1523,48.201,48.1441,48.1604,37387.0
2017-03-28 11:45:00,59.27,59.41,59.25,59.37,32289.0,48.1685,48.2823,48.1523,48.2498,32289.0
2017-03-28 11:50:00,59.37,59.43,59.32,59.37,35652.0,48.2498,48.2985,48.2091,48.2498,35652.0
2017-03-28 11:55:00,59.36,59.38,59.28,59.28,14303.0,48.2416,48.2579,48.1766,48.1766,14303.0
2017-03-28 12:00:00,59.27,59.31,59.26,59.29,11481.0,48.1685,48.201,48.1604,48.1848,11481.0
2017-03-28 12:05:00,59.29,59.31,59.24,59.24,9549.0,48.1848,48.201,48.1441,48.1441,9549.0
2017-03-28 12:10:00,59.24,59.26,59.22,59.24,8375.0,48.1441,48.1604,48.1279,48.1441,8375.0
2017-03-28 12:15:00,59.25,59.28,59.21,59.22,12533.0,48.1523,48.1766,48.1197,48.1279,12533.0
2017-03-28 12:20:00,59.23,59.25,59.2,59.25,6176.0,48.136,48.1523,48.1116,48.1523,6176.0
2017-03-28 12:25:00,59.24,59.29,59.19,59.29,10286.0,48.1441,48.1848,48.1035,48.1848,10286.0
2017-03-28 12:30:00,59.3,59.32,59.27,59.28,13753.0,48.1929,48.2091,48.1685,48.1766,13753.0
2017-03-28 12:35:00,59.27,59.32,59.26,59.31,14340.0,48.1685,48.2091,48.1604,48.201,14340.0
2017-03-28 12:40:00,59.3,59.36,59.3,59.35,30417.0,48.1929,48.2416,48.1929,48.2335,30417.0
2017-03-28 12:45:00,59.35,59.38,59.34,59.38,9730.0,48.2335,48.2579,48.2254,48.2579,9730.0
2017-03-28 12:50:00,59.37,59.39,59.35,59.38,15750.0,48.2498,48.266,48.2335,48.2579,15750.0
2017-03-28 12:55:00,59.38,59.44,59.38,59.43,17613.0,48.2579,48.3067,48.2579,48.2985,17613.0
2017-03-28 13:00:00,59.43,59.47,59.4,59.42,14215.0,48.2985,48.331,48.2742,48.2904,14215.0
2017-03-28 13:05:00,59.43,59.47,59.42,59.46,12329.0,48.2985,48.331,48.2904,48.3229,12329.0
2017-03-28 13:10:00,59.46,59.51,59.44,59.48,17573.0,48.3229,48.3636,48.3067,48.3392,17573.0
2017-03-28 13:15:00,59.49,59.52,59.49,59.51,16725.0,48.3473,48.3717,48.3473,48.3636,16725.0
2017-03-28 13:20:00,59.51,59.52,59.43,59.43,10802.0,48.3636,48.3717,48.2985,48.2985,10802.0
2017-03-28 13:25:00,59.43,59.49,59.42,59.48,8089.0,48.2985,48.3473,48.2904,48.3392,8089.0
2017-03-28 13:30:00,59.48,59.48,59.4,59.43,12620.0,48.3392,48.3392,48.2742,48.2985,12620.0
2017-03-28 13:35:00,59.43,59.48,59.42,59.48,13061.0,48.2985,48.3392,48.2904,48.3392,13061.0
2017-03-28 13:40:00,59.47,59.55,59.47,59.52,43198.0,48.331,48.3961,48.331,48.3717,43198.0
2017-03-28 13:45:00,59.51,59.54,59.48,59.51,15205.0,48.3636,48.3879,48.3392,48.3636,15205.0
2017-03-28 13:50:00,59.51,59.59,59.51,59.53,31031.0,48.3636,48.4286,48.3636,48.3798,31031.0
2017-03-28 13:55:00,59.53,59.63,59.52,59.62,27327.0,48.3798,48.4611,48.3717,48.4529,27327.0
2017-03-28 14:00:00,59.63,59.63,59.58,59.62,25606.0,48.4611,48.4611,48.4204,48.4529,25606.0
2017-03-28 14:05:00,59.62,59.65,59.54,59.58,18696.0,48.4529,48.4773,48.3879,48.4204,18696.0
2017-03-28 14:10:00,59.58,59.68,59.58,59.66,34350.0,48.4204,48.5017,48.4204,48.4855,34350.0
2017-03-28 14:15:00,59.67,59.67,59.58,59.6,19843.0,48.4936,48.4936,48.4204,48.4367,19843.0
2017-03-28 14:20:00,59.61,59.66,59.59,59.62,13050.0,48.4448,48.4855,48.4286,48.4529,13050.0
2017-03-28 14:25:00,59.63,59.66,59.59,59.61,23902.0,48.4611,48.4855,48.4286,48.4448,23902.0
2017-03-28 14:30:00,59.61,59.61,59.48,59.52,24843.0,48.4448,48.4448,48.3392,48.3717,24843.0
2017-03-28 14:35:00,59.53,59.67,59.51,59.66,14449.0,48.3798,48.4936,48.3636,48.4855,14449.0
2017-03-28 14:40:00,59.65,59.66,59.57,59.62,18138.0,48.4773,48.4855,48.4123,48.4529,18138.0
2017-03-28 14:45:00,59.61,59.64,59.56,59.59,36122.0,48.4448,48.4692,48.4042,48.4286,36122.0
2017-03-28 14:50:00,59.59,59.63,59.58,59.62,39876.0,48.4286,48.4611,48.4204,48.4529,39876.0
2017-03-28 14:55:00,59.63,59.64,59.57,59.58,83862.0,48.4611,48.4692,48.4123,48.4204,83862.0
2017-03-28 15:00:00,59.57,59.61,59.55,59.6,103510.0,48.4123,48.4448,48.3961,48.4367,103510.0
2017-03-28 15:05:00,59.6,59.6,59.54,59.57,45383.0,48.4367,48.4367,48.3879,48.4123,45383.0
2017-03-28 15:10:00,59.56,59.61,59.55,59.58,37649.0,48.4042,48.4448,48.3961,48.4204,37649.0
2017-03-28 15:15:00,59.58,59.59,59.5,59.51,40763.0,48.4204,48.4286,48.3554,48.3636,40763.0
2017-03-28 15:20:00,59.51,59.51,59.45,59.46,26643.0,48.3636,48.3636,48.3148,48.3229,26643.0
2017-03-28 15:25:00,59.46,59.55,59.44,59.54,26899.0,48.3229,48.3961,48.3067,48.3879,26899.0
2017-03-28 15:30:00,59.55,59.55,59.49,59.52,33503.0,48.3961,48.3961,48.3473,48.3717,33503.0
2017-03-28 15:35:00,59.52,59.56,59.49,59.54,32925.0,48.3717,48.4042,48.3473,48.3879,32925.0
2017-03-28 15:40:00,59.54,59.57,59.51,59.55,39646.0,48.3879,48.4123,48.3636,48.3961,39646.0
2017-03-28 15:45:00,59.55,59.56,59.49,59.52,59805.0,48.3961,48.4042,48.3473,48.3717,59805.0
2017-03-28 15:50:00,59.51,59.52,59.46,59.49,69701.0,48.3636,48.3717,48.3229,48.3473,69701.0
2017-03-28 15:55:00,59.49,59.53,59.42,59.43,135550.0,48.3473,48.3798,48.2904,48.2985,135550.0
2017-03-29 09:30:00,59.17,59.32,59.07,59.32,45850.0,48.0872,48.2091,48.006,48.2091,45850.0
2017-03-29 09:35:00,59.32,59.32,59.24,59.3,28902.0,48.2091,48.2091,48.1441,48.1929,28902.0
2017-03-29 09:40:00,59.3,59.41,59.29,59.38,11369.0,48.1929,48.2823,48.1848,48.2579,11369.0
2017-03-29 09:45:00,59.37,59.4,59.3,59.34,41398.0,48.2498,48.2742,48.1929,48.2254,41398.0
2017-03-29 09:50:00,59.34,59.41,59.27,59.4,49122.0,48.2254,48.2823,48.1685,48.2742,49122.0
2017-03-29 09:55:00,59.42,59.42,59.36,59.41,6962.0,48.2904,48.2904,48.2416,48.2823,6962.0
2017-03-29 10:00:00,59.43,59.47,59.33,59.34,21805.0,48.2985,48.331,48.2173,48.2254,21805.0
2017-03-29 10:05:00,59.33,59.4,59.32,59.34,21004.0,48.2173,48.2742,48.2091,48.2254,21004.0
2017-03-29 10:10:00,59.34,59.45,59.34,59.45,10550.0,48.2254,48.3148,48.2254,48.3148,10550.0
2017-03-29 10:15:00,59.44,59.54,59.43,59.51,12136.0,48.3067,48.3879,48.2985,48.3636,12136.0
2017-03-29 10:20:00,59.5,59.5,59.42,59.42,12957.0,48.3554,48.3554,48.2904,48.2904,12957.0
2017-03-29 10:25:00,59.43,59.43,59.26,59.3,75298.0,48.2985,48.2985,48.1604,48.1929,75298.0
2017-03-29 10:30:00,59.3,59.56,59.29,59.56,169689.0,48.1929,48.4042,48.1848,48.4042,169689.0
2017-03-29 10:35:00,59.56,59.61,59.53,59.59,36576.0,48.4042,48.4448,48.3798,48.4286,36576.0
2017-03-29 10:40:00,59.59,59.61,59.57,59.61,17793.0,48.4286,48.4448,48.4123,48.4448,17793.0
2017-03-29 10:45:00,59.61,59.68,59.58,59.59,42288.0,48.4448,48.5017,48.4204,48.4286,42288.0
2017-03-29 10:50:00,59.6,59.62,59.55,59.55,14471.0,48.4367,48.4529,48.3961,48.3961,14471.0
2017-03-29 10:55:00,59.55,59.6,59.52,59.56,20889.0,48.3961,48.4367,48.3717,48.4042,20889.0
2017-03-29 11:00:00,59.56,59.57,59.45,59.46,39262.0,48.4042,48.4123,48.3148,48.3229,39262.0
2017-03-29 11:05:00,59.45,59.49,59.43,59.43,11141.0,48.3148,48.3473,48.2985,48.2985,11141.0
2017-03-29 11:10:00,59.43,59.49,59.43,59.44,8881.0,48.2985,48.3473,48.2985,48.3067,8881.0
2017-03-29 11:15:00,59.44,59.47,59.39,59.42,24658.0,48.3067,48.331,48.266,48.2904,24658.0
2017-03-29 11:20:00,59.43,59.5,59.42,59.49,13564.0,48.2985,48.3554,48.2904,48.3473,13564.0
2017-03-29 11:25:00,59.5,59.55,59.5,59.55,16664.0,48.3554,48.3961,48.3554,48.3961,16664.0
2017-03-29 11:30:00,59.54,59.54,59.5,59.53,10346.0,48.3879,48.3879,48.3554,48.3798,10346.0
2017-03-29 11:35:00,59.54,59.54,59.45,59.45,22521.0,48.3879,48.3879,48.3148,48.3148,22521.0
2017-03-29 11:40:00,59.44,59.48,59.4,59.47,15471.0,48.3067,48.3392,48.2742,48.331,15471.0
2017-03-29 11:45:00,59.46,59.49,59.44,59.48,8572.0,48.3229,48.3473,48.3067,48.3392,8572.0
2017-03-29 11:50:00,59.48,59.48,59.43,59.47,16262.0,48.3392,48.3392,48.2985,48.331,16262.0
2017-03-29 11:55:00,59.47,59.5,59.45,59.47,19225.0,48.331,48.3554,48.3148,48.331,19225.0
2017-03-29 12:00:00,59.46,59.47,59.42,59.45,23628.0,48.3229,48.331,48.2904,48.3148,23628.0
2017-03-29 12:05:00,59.45,59.49,59.44,59.48,31192.0,48.3148,48.3473,48.3067,48.3392,31192.0
2017-03-29 12:10:00,59.5,59.52,59.48,59.51,8812.0,48.3554,48.3717,48.3392,48.3636,8812.0
2017-03-29 12:15:00,59.52,59.56,59.49,59.56,15320.0,48.3717,48.4042,48.3473,48.4042,15320.0
2017-03-29 12:20:00,59.56,59.59,59.55,59.56,24140.0,48.4042,48.4286,48.3961,48.4042,24140.0
2017-03-29 12:25:00,59.56,59.56,59.49,59.51,14695.0,48.4042,48.4042,48.3473,48.3636,14695.0
2017-03-29 12:30:00,59.5,59.54,59.47,59.53,36411.0,48.3554,48.3879,48.331,48.3798,36411.0
2017-03-29 12:35:00,59.52,59.54,59.5,59.51,6167.0,48.3717,48.3879,48.3554,48.3636,6167.0
2017-03-29 12:40:00,59.51,59.53,59.47,59.53,11468.0,48.3636,48.3798,48.331,48.3798,11468.0
2017-03-29 12:45:00,59.53,59.53,59.47,59.47,10863.0,48.3798,48.3798,48.331,48.331,10863.0
2017-03-29 12:50:00,59.47,59.49,59.45,59.45,9460.0,48.331,48.3473,48.3148,48.3148,9460.0
2017-03-29 12:55:00,59.45,59.46,59.41,59.44,22377.0,48.3148,48.3229,48.2823,48.3067,22377.0
2017-03-29 13:00:00,59.44,59.48,59.41,59.47,13325.0,48.3067,48.3392,48.2823,48.331,13325.0
2017-03-29 13:05:00,59.48,59.5,59.46,59.5,22488.0,48.3392,48.3554,48.3229,48.3554,22488.0
2017-03-29 13:10:00,59.49,59.51,59.47,59.5,15053.0,48.3473,48.3636,48.331,48.3554,15053.0
2017-03-29 13:15:00,59.49,59.52,59.48,59.5,16449.0,48.3473,48.3717,48.3392,48.3554,16449.0
2017-03-29 13:20:00,59.51,59.54,59.51,59.54,14886.0,48.3636,48.3879,48.3636,48.3879,14886.0
2017-03-29 13:25:00,59.53,59.54,59.49,59.5,24688.0,48.3798,48.3879,48.3473,48.3554,24688.0
2017-03-29 13:30:00,59.5,59.51,59.49,59.51,13931.0,48.3554,48.3636,48.3473,48.3636,13931.0
2017-03-29 13:35:00,59.5,59.53,59.49,59.5,16101.0,48.3554,48.3798,48.3473,48.3554,16101.0
2017-03-29 13:40:00,59.5,59.53,59.49,59.52,18174.0,48.3554,48.3798,48.3473,48.3717,18174.0
2017-03-29 13:45:00,59.52,59.58,59.52,59.57,26623.0,48.3717,48.4204,48.3717,48.4123,26623.0
2017-03-29 13:50:00,59.58,59.59,59.57,59.58,9393.0,48.4204,48.4286,48.4123,48.4204,9393.0
2017-03-29 13:55:00,59.58,59.61,59.57,59.61,27632.0,48.4204,48.4448,48.4123,48.4448,27632.0
2017-03-29 14:00:00,59.61,59.61,59.55,59.56,24227.0,48.4448,48.4448,48.3961,48.4042,24227.0
2017-03-29 14:05:00,59.56,59.56,59.52,59.55,15639.0,48.4042,48.4042,48.3717,48.3961,15639.0
2017-03-29 14:10:00,59.54,59.55,59.53,59.54,17618.0,48.3879,48.3961,48.3798,48.3879,17618.0
2017-03-29 14:15:00,59.55,59.58,59.54,59.57,18278.0,48.3961,48.4204,48.3879,48.4123,18278.0
2017-03-29 14:20:00,59.57,59.69,59.57,59.69,71187.0,48.4123,48.5098,48.4123,48.5098,71187.0
2017-03-29 14:25:00,59.68,59.71,59.67,59.7,30870.0,48.5017,48.5261,48.4936,48.518,30870.0
2017-03-29 14:30:00,59.7,59.72,59.66,59.67,36943.0,48.518,48.5342,48.4855,48.4936,36943.0
2017-03-29 14:35:00,59.66,59.68,59.64,59.67,24550.0,48.4855,48.5017,48.4692,48.4936,24550.0
2017-03-29 14:40:00,59.67,59.67,59.64,59.66,20274.0,48.4936,48.4936,48.4692,48.4855,20274.0
2017-03-29 14:45:00,59.66,59.67,59.61,59.63,20748.0,48.4855,48.4936,48.4448,48.4611,20748.0
2017-03-29 14:50:00,59.62,59.67,59.61,59.65,21704.0,48.4529,48.4936,48.4448,48.4773,21704.0
2017-03-29 14:55:00,59.67,59.7,59.66,59.69,14790.0,48.4936,48.518,48.4855,48.5098,14790.0
2017-03-29 15:00:00,59.69,59.7,59.63,59.68,33797.0,48.5098,48.518,48.4611,48.5017,33797.0
2017-03-29 15:05:00,59.68,59.74,59.68,59.73,27015.0,48.5017,48.5505,48.5017,48.5423,27015.0
2017-03-29 15:10:00,59.72,59.72,59.63,59.63,21535.0,48.5342,48.5342,48.4611,48.4611,21535.0
2017-03-29 15:15:00,59.64,59.66,59.59,59.59,25662.0,48.4692,48.4855,48.4286,48.4286,25662.0
2017-03-29 15:20:00,59.59,59.65,59.59,59.62,27335.0,48.4286,48.4773,48.4286,48.4529,27335.0
2017-03-29 15:25:00,59.62,59.67,59.61,59.66,19299.0,48.4529,48.4936,48.4448,48.4855,19299.0
2017-03-29 15:30:00,59.66,59.67,59.62,59.63,23762.0,48.4855,48.4936,48.4529,48.4611,23762.0
2017-03-29 15:35:00,59.62,59.65,59.6,59.61,31583.0,48.4529,48.4773,48.4367,48.4448,31583.0
2017-03-29 15:40:00,59.6,59.63,59.57,59.57,48147.0,48.4367,48.4611,48.4123,48.4123,48147.0
2017-03-29 15:45:00,59.57,59.59,59.55,59.56,30851.0,48.4123,48.4286,48.3961,48.4042,30851.0
2017-03-29 15:50:00,59.55,59.59,59.54,59.55,52455.0,48.3961,48.4286,48.3879,48.3961,52455.0
2017-03-29 15:55:00,59.54,59.56,59.5,59.55,103168.0,48.3879,48.4042,48.3554,48.3961,103168.0
2017-03-30 09:30:00,59.45,59.59,59.35,59.46,40311.0,48.3148,48.4286,48.2335,48.3229,40311.0
2017-03-30 09:35:00,59.5,59.54,59.45,59.52,12149.0,48.3554,48.3879,48.3148,48.3717,12149.0
2017-03-30 09:40:00,59.52,59.53,59.44,59.52,20326.0,48.3717,48.3798,48.3067,48.3717,20326.0
2017-03-30 09:45:00,59.52,59.61,59.49,59.57,33819.0,48.3717,48.4448,48.3473,48.4123,33819.0
2017-03-30 09:50:00,59.56,59.56,59.44,59.44,13708.0,48.4042,48.4042,48.3067,48.3067,13708.0
2017-03-30 09:55:00,59.45,59.61,59.45,59.61,16268.0,48.3148,48.4448,48.3148,48.4448,16268.0
2017-03-30 10:00:00,59.59,59.61,59.53,59.58,15515.0,48.4286,48.4448,48.3798,48.4204,15515.0
2017-03-30 10:05:00,59.57,59.58,59.41,59.42,14372.0,48.4123,48.4204,48.2823,48.2904,14372.0
2017-03-30 10:10:00,59.43,59.48,59.4,59.47,11232.0,48.2985,48.3392,48.2742,48.331,11232.0
2017-03-30 10:15:00,59.48,59.59,59.47,59.58,11240.0,48.3392,48.4286,48.331,48.4204,11240.0
2017-03-30 10:20:00,59.57,59.58,59.51,59.53,19037.0,48.4123,48.4204,48.3636,48.3798,19037.0
2017-03-30 10:25:00,59.52,59.58,59.51,59.58,9075.0,48.3717,48.4204,48.3636,48.4204,9075.0
2017-03-30 10:30:00,59.58,59.58,59.51,59.53,17989.0,48.4204,48.4204,48.3636,48.3798,17989.0
2017-03-30 10:35:00,59.53,59.77,59.53,59.68,30065.0,48.3798,48.5749,48.3798,48.5017,30065.0
2017-03-30 10:40:00,59.68,59.74,59.65,59.69,20716.0,48.5017,48.5505,48.4773,48.5098,20716.0
2017-03-30 10:45:00,59.7,59.73,59.68,59.68,7528.0,48.518,48.5423,48.5017,48.5017,7528.0
2017-03-30 10:50:00,59.68,59.75,59.64,59.75,22963.0,48.5017,48.5586,48.4692,48.5586,22963.0
2017-03-30 10:55:00,59.76,59.83,59.72,59.78,23245.0,48.5667,48.6236,48.5342,48.583,23245.0
2017-03-30 11:00:00,59.78,59.81,59.77,59.8,12061.0,48.583,48.6074,48.5749,48.5992,12061.0
2017-03-30 11:05:00,59.81,59.83,59.77,59.79,16901.0,48.6074,48.6236,48.5749,48.5911,16901.0
2017-03-30 11:10:00,59.78,59.79,59.73,59.77,11857.0,48.583,48.5911,48.5423,48.5749,11857.0
2017-03-30 11:15:00,59.78,59.81,59.77,59.81,9520.0,48.583,48.6074,48.5749,48.6074,9520.0
2017-03-30 11:20:00,59.82,59.82,59.73,59.75,7785.0,48.6155,48.6155,48.5423,48.5586,7785.0
2017-03-30 11:25:00,59.75,59.76,59.71,59.72,13879.0,48.5586,48.5667,48.5261,48.5342,13879.0
2017-03-30 11:30:00,59.72,59.78,59.72,59.72,13935.0,48.5342,48.583,48.5342,48.5342,13935.0
2017-03-30 11:35:00,59.72,59.73,59.67,59.68,15407.0,48.5342,48.5423,48.4936,48.5017,15407.0
2017-03-30 11:40:00,59.69,59.71,59.61,59.61,24023.0,48.5098,48.5261,48.4448,48.4448,24023.0
2017-03-30 11:45:00,59.61,59.65,59.61,59.63,8604.0,48.4448,48.4773,48.4448,48.4611,8604.0
2017-03-30 11:50:00,59.63,59.69,59.62,59.68,12612.0,48.4611,48.5098,48.4529,48.5017,12612.0
2017-03-30 11:55:00,59.69,59.71,59.67,59.67,7256.0,48.5098,48.5261,48.4936,48.4936,7256.0
2017-03-30 12:00:00,59.66,59.66,59.61,59.61,7513.0,48.4855,48.4855,48.4448,48.4448,7513.0
2017-03-30 12:05:00,59.61,59.64,59.6,59.64,9005.0,48.4448,48.4692,48.4367,48.4692,9005.0
2017-03-30 12:10:00,59.64,59.66,59.61,59.61,15343.0,48.4692,48.4855,48.4448,48.4448,15343.0
2017-03-30 12:15:00,59.61,59.62,59.57,59.59,10672.0,48.4448,48.4529,48.4123,48.4286,10672.0
2017-03-30 12:20:00,59.59,59.6,59.55,59.55,6335.0,48.4286,48.4367,48.3961,48.3961,6335.0
2017-03-30 12:25:00,59.55,59.56,59.54,59.55,9843.0,48.3961,48.4042,48.3879,48.3961,9843.0
2017-03-30 12:30:00,59.55,59.56,59.54,59.55,9962.0,48.3961,48.4042,48.3879,48.3961,9962.0
2017-03-30 12:35:00,59.55,59.55,59.46,59.46,20389.0,48.3961,48.3961,48.3229,48.3229,20389.0
2017-03-30 12:40:00,59.46,59.46,59.43,59.44,15501.0,48.3229,48.3229,48.2985,48.3067,15501.0
2017-03-30 12:45:00,59.45,59.47,59.42,59.44,30129.0,48.3148,48.331,48.2904,48.3067,30129.0
2017-03-30 12:50:00,59.44,59.44,59.42,59.44,24082.0,48.3067,48.3067,48.2904,48.3067,24082.0
2017-03-30 12:55:00,59.44,59.44,59.42,59.44,12731.0,48.3067,48.3067,48.2904,48.3067,12731.0
2017-03-30 13:00:00,59.44,59.45,59.43,59.44,23826.0,48.3067,48.3148,48.2985,48.3067,23826.0
2017-03-30 13:05:00,59.45,59.54,59.44,59.54,14730.0,48.3148,48.3879,48.3067,48.3879,14730.0
2017-03-30 13:10:00,59.53,59.57,59.53,59.56,7629.0,48.3798,48.4123,48.3798,48.4042,7629.0
2017-03-30 13:15:00,59.56,59.58,59.54,59.56,15898.0,48.4042,48.4204,48.3879,48.4042,15898.0
2017-03-30 13:20:00,59.57,59.6,59.55,59.59,12753.0,48.4123,48.4367,48.3961,48.4286,12753.0
2017-03-30 13:25:00,59.6,59.62,59.58,59.6,8741.0,48.4367,48.4529,48.4204,48.4367,8741.0
2017-03-30 13:30:00,59.6,59.6,59.56,59.59,11203.0,48.4367,48.4367,48.4042,48.4286,11203.0
2017-03-30 13:35:00,59.59,59.62,59.57,59.62,14088.0,48.4286,48.4529,48.4123,48.4529,14088.0
2017-03-30 13:40:00,59.61,59.62,59.58,59.61,8936.0,48.4448,48.4529,48.4204,48.4448,8936.0
2017-03-30 13:45:00,59.61,59.68,59.6,59.68,20088.0,48.4448,48.5017,48.4367,48.5017,20088.0
2017-03-30 13:50:00,59.67,59.69,59.67,59.69,31151.0,48.4936,48.5098,48.4936,48.5098,31151.0
2017-03-30 13:55:00,59.69,59.69,59.68,59.69,27000.0,48.5098,48.5098,48.5017,48.5098,27000.0
2017-03-30 14:00:00,59.68,59.69,59.65,59.65,22943.0,48.5017,48.5098,48.4773,48.4773,22943.0
2017-03-30 14:05:00,59.66,59.66,59.6,59.63,17242.0,48.4855,48.4855,48.4367,48.4611,17242.0
2017-03-30 14:10:00,59.62,59.66,59.61,59.65,9811.0,48.4529,48.4855,48.4448,48.4773,9811.0
2017-03-30 14:15:00,59.64,59.67,59.63,59.65,11248.0,48.4692,48.4936,48.4611,48.4773,11248.0
2017-03-30 14:20:00,59.65,59.66,59.56,59.6,105538.0,48.4773,48.4855,48.4042,48.4367,105538.0
2017-03-30 14:25:00,59.59,59.61,59.51,59.53,114141.0,48.4286,48.4448,48.3636,48.3798,114141.0
2017-03-30 14:30:00,59.52,59.54,59.51,59.54,46889.0,48.3717,48.3879,48.3636,48.3879,46889.0
2017-03-30 14:35:00,59.54,59.56,59.53,59.56,84083.0,48.3879,48.4042,48.3798,48.4042,84083.0
2017-03-30 14:40:00,59.56,59.57,59.53,59.54,26685.0,48.4042,48.4123,48.3798,48.3879,26685.0
2017-03-30 14:45:00,59.54,59.54,59.52,59.53,24455.0,48.3879,48.3879,48.3717,48.3798,24455.0
2017-03-30 14:50:00,59.54,59.54,59.46,59.46,18131.0,48.3879,48.3879,48.3229,48.3229,18131.0
2017-03-30 14:55:00,59.47,59.5,59.44,59.48,31489.0,48.331,48.3554,48.3067,48.3392,31489.0
2017-03-30 15:00:00,59.48,59.52,59.48,59.48,26120.0,48.3392,48.3717,48.3392,48.3392,26120.0
2017-03-30 15:05:00,59.49,59.52,59.48,59.5,19996.0,48.3473,48.3717,48.3392,48.3554,19996.0
2017-03-30 15:10:00,59.51,59.54,59.5,59.54,23189.0,48.3636,48.3879,48.3554,48.3879,23189.0
2017-03-30 15:15:00,59.54,59.54,59.51,59.51,28060.0,48.3879,48.3879,48.3636,48.3636,28060.0
2017-03-30 15:20:00,59.52,59.56,59.5,59.5,37044.0,48.3717,48.4042,48.3554,48.3554,37044.0
2017-03-30 15:25:00,59.5,59.53,59.5,59.53,26089.0,48.3554,48.3798,48.3554,48.3798,26089.0
2017-03-30 15:30:00,59.53,59.6,59.52,59.59,52008.0,48.3798,48.4367,48.3717,48.4286,52008.0
2017-03-30 15:35:00,59.59,59.6,59.55,59.56,38127.0,48.4286,48.4367,48.3961,48.4042,38127.0
2017-03-30 15:40:00,59.56,59.57,59.55,59.56,48494.0,48.4042,48.4123,48.3961,48.4042,48494.0
2017-03-30 15:45:00,59.57,59.57,59.55,59.55,55974.0,48.4123,48.4123,48.3961,48.3961,55974.0
2017-03-30 15:50:00,59.55,59.56,59.51,59.54,82214.0,48.3961,48.4042,48.3636,48.3879,82214.0
2017-03-30 15:55:00,59.53,59.65,59.53,59.61,182860.0,48.3798,48.4773,48.3798,48.4448,182860.0
2017-03-31 09:30:00,59.45,59.74,59.45,59.57,50499.0,48.3148,48.5505,48.3148,48.4123,50499.0
2017-03-31 09:35:00,59.55,59.63,59.55,59.62,6834.0,48.3961,48.4611,48.3961,48.4529,6834.0
2017-03-31 09:40:00,59.62,59.64,59.61,59.64,16245.0,48.4529,48.4692,48.4448,48.4692,16245.0
2017-03-31 09:45:00,59.63,59.66,59.61,59.62,16487.0,48.4611,48.4855,48.4448,48.4529,16487.0
2017-03-31 09:50:00,59.62,59.76,59.61,59.76,15780.0,48.4529,48.5667,48.4448,48.5667,15780.0
2017-03-31 09:55:00,59.75,59.77,59.66,59.68,24301.0,48.5586,48.5749,48.4855,48.5017,24301.0
2017-03-31 10:00:00,59.66,59.75,59.65,59.75,22120.0,48.4855,48.5586,48.4773,48.5586,22120.0
2017-03-31 10:05:00,59.75,59.87,59.74,59.84,27430.0,48.5586,48.6561,48.5505,48.6317,27430.0
2017-03-31 10:10:00,59.85,59.85,59.81,59.84,32203.0,48.6399,48.6399,48.6074,48.6317,32203.0
2017-03-31 10:15:00,59.84,59.93,59.83,59.92,31357.0,48.6317,48.7049,48.6236,48.6968,31357.0
2017-03-31 10:20:00,59.91,59.92,59.82,59.85,30226.0,48.6886,48.6968,48.6155,48.6399,30226.0
2017-03-31 10:25:00,59.86,59.89,59.82,59.86,13709.0,48.648,48.6724,48.6155,48.648,13709.0
2017-03-31 10:30:00,59.86,59.95,59.86,59.89,25475.0,48.648,48.7211,48.648,48.6724,25475.0
2017-03-31 10:35:00,59.89,59.96,59.89,59.91,19470.0,48.6724,48.7293,48.6724,48.6886,19470.0
2017-03-31 10:40:00,59.91,59.94,59.88,59.91,18855.0,48.6886,48.713,48.6642,48.6886,18855.0
2017-03-31 10:45:00,59.9,59.93,59.86,59.93,18850.0,48.6805,48.7049,48.648,48.7049,18850.0
2017-03-31 10:50:00,59.93,59.93,59.82,59.85,24944.0,48.7049,48.7049,48.6155,48.6399,24944.0
2017-03-31 10:55:00,59.83,59.87,59.81,59.82,15782.0,48.6236,48.6561,48.6074,48.6155,15782.0
2017-03-31 11:00:00,59.82,59.85,59.8,59.81,24053.0,48.6155,48.6399,48.5992,48.6074,24053.0
2017-03-31 11:05:00,59.8,59.89,59.79,59.89,22498.0,48.5992,48.6724,48.5911,48.6724,22498.0
2017-03-31 11:10:00,59.9,59.92,59.87,59.89,18123.0,48.6805,48.6968,48.6561,48.6724,18123.0
2017-03-31 11:15:00,59.9,59.94,59.89,59.9,15929.0,48.6805,48.713,48.6724,48.6805,15929.0
2017-03-31 11:20:00,59.91,59.97,59.89,59.96,16378.0,48.6886,48.7374,48.6724,48.7293,16378.0
2017-03-31 11:25:00,59.95,60.04,59.95,60.01,30187.0,48.7211,48.7943,48.7211,48.7699,30187.0
2017-03-31 11:30:00,60.01,60.03,59.98,60.01,18924.0,48.7699,48.7862,48.7455,48.7699,18924.0
2017-03-31 11:35:00,60.01,60.09,59.99,60.07,16814.0,48.7699,48.8349,48.7536,48.8187,16814.0
2017-03-31 11:40:00,60.06,60.1,60.06,60.08,22144.0,48.8105,48.843,48.8105,48.8268,22144.0
2017-03-31 11:45:00,60.08,60.09,60.05,60.08,16032.0,48.8268,48.8349,48.8024,48.8268,16032.0
2017-03-31 11:50:00,60.07,60.08,59.95,59.95,19952.0,48.8187,48.8268,48.7211,48.7211,19952.0
2017-03-31 11:55:00,59.95,59.98,59.93,59.97,18529.0,48.7211,48.7455,48.7049,48.7374,18529.0
2017-03-31 12:00:00,59.96,60.04,59.95,60.04,23110.0,48.7293,48.7943,48.7211,48.7943,23110.0
2017-03-31 12:05:00,60.03,60.05,60.02,60.02,31741.0,48.7862,48.8024,48.778,48.778,31741.0
2017-03-31 12:10:00,60.02,60.05,60.01,60.04,23343.0,48.778,48.8024,48.7699,48.7943,23343.0
2017-03-31 12:15:00,60.03,60.09,60.03,60.08,26321.0,48.7862,48.8349,48.7862,48.8268,26321.0
2017-03-31 12:20:00,60.08,60.11,60.08,60.1,28722.0,48.8268,48.8512,48.8268,48.843,28722.0
2017-03-31 12:25:00,60.1,60.14,60.1,60.14,17658.0,48.843,48.8756,48.843,48.8756,17658.0
2017-03-31 12:30:00,60.13,60.18,60.12,60.17,27264.0,48.8674,48.9081,48.8593,48.8999,27264.0
2017-03-31 12:35:00,60.17,60.18,60.12,60.12,26676.0,48.8999,48.9081,48.8593,48.8593,26676.0
2017-03-31 12:40:00,60.12,60.19,60.12,60.18,19063.0,48.8593,48.9162,48.8593,48.9081,19063.0
2017-03-31 12:45:00,60.17,60.17,60.14,60.16,23427.0,48.8999,48.8999,48.8756,48.8918,23427.0
2017-03-31 12:50:00,60.15,60.16,60.15,60.16,12586.0,48.8837,48.8918,48.8837,48.8918,12586.0
2017-03-31 12:55:00,60.15,60.16,60.11,60.16,27855.0,48.8837,48.8918,48.8512,48.8918,27855.0
2017-03-31 13:00:00,60.15,60.16,60.13,60.14,23147.0,48.8837,48.8918,48.8674,48.8756,23147.0
2017-03-31 13:05:00,60.15,60.21,60.14,60.2,19616.0,48.8837,48.9324,48.8756,48.9243,19616.0
2017-03-31 13:10:00,60.2,60.26,60.2,60.24,15845.0,48.9243,48.9731,48.9243,48.9568,15845.0
2017-03-31 13:15:00,60.25,60.28,60.23,60.28,19058.0,48.9649,48.9893,48.9487,48.9893,19058.0
2017-03-31 13:20:00,60.27,60.28,60.19,60.19,28234.0,48.9812,48.9893,48.9162,48.9162,28234.0
2017-03-31 13:25:00,60.19,60.21,60.16,60.19,11837.0,48.9162,48.9324,48.8918,48.9162,11837.0
2017-03-31 13:30:00,60.19,60.22,60.17,60.17,15987.0,48.9162,48.9406,48.8999,48.8999,15987.0
2017-03-31 13:35:00,60.17,60.18,60.14,60.14,9093.0,48.8999,48.9081,48.8756,48.8756,9093.0
2017-03-31 13:40:00,60.14,60.16,60.07,60.07,11911.0,48.8756,48.8918,48.8187,48.8187,11911.0
2017-03-31 13:45:00,60.07,60.12,60.06,60.11,14064.0,48.8187,48.8593,48.8105,48.8512,14064.0
2017-03-31 13:50:00,60.1,60.11,60.07,60.08,15993.0,48.843,48.8512,48.8187,48.8268,15993.0
2017-03-31 13:55:00,60.09,60.11,60.05,60.05,17217.0,48.8349,48.8512,48.8024,48.8024,17217.0
2017-03-31 14:00:00,60.05,60.07,60.02,60.03,40222.0,48.8024,48.8187,48.778,48.7862,40222.0
2017-03-31 14:05:00,60.02,60.05,60.01,60.04,24936.0,48.778,48.8024,48.7699,48.7943,24936.0
2017-03-31 14:10:00,60.04,60.04,59.93,59.96,27799.0,48.7943,48.7943,48.7049,48.7293,27799.0
2017-03-31 14:15:00,59.95,60.0,59.95,59.99,28402.0,48.7211,48.7618,48.7211,48.7536,28402.0
2017-03-31 14:20:00,59.98,60.01,59.96,60.01,14176.0,48.7455,48.7699,48.7293,48.7699,14176.0
2017-03-31 14:25:00,60.01,60.03,59.99,60.01,24838.0,48.7699,48.7862,48.7536,48.7699,24838.0
2017-03-31 14:30:00,60.01,60.04,59.99,60.03,30898.0,48.7699,48.7943,48.7536,48.7862,30898.0
2017-03-31 14:35:00,60.03,60.06,60.02,60.04,18713.0,48.7862,48.8105,48.778,48.7943,18713.0
2017-03-31 14:40:00,60.05,60.05,59.98,59.98,20128.0,48.8024,48.8024,48.7455,48.7455,20128.0
2017-03-31 14:45:00,59.98,60.01,59.95,60.01,15858.0,48.7455,48.7699,48.7211,48.7699,15858.0
2017-03-31 14:50:00,60.0,60.02,59.98,60.0,20473.0,48.7618,48.778,48.7455,48.7618,20473.0
2017-03-31 14:55:00,60.0,60.01,59.98,60.01,14803.0,48.7618,48.7699,48.7455,48.7699,14803.0
2017-03-31 15:00:00,60.0,60.07,60.0,60.07,27854.0,48.7618,48.8187,48.7618,48.8187,27854.0
2017-03-31 15:05:00,60.07,60.09,60.06,60.09,10375.0,48.8187,48.8349,48.8105,48.8349,10375.0
2017-03-31 15:10:00,60.09,60.09,60.07,60.08,14415.0,48.8349,48.8349,48.8187,48.8268,14415.0
2017-03-31 15:15:00,60.08,60.1,60.03,60.04,49060.0,48.8268,48.843,48.7862,48.7943,49060.0
2017-03-31 15:20:00,60.05,60.07,60.04,60.06,30231.0,48.8024,48.8187,48.7943,48.8105,30231.0
2017-03-31 15:25:00,60.07,60.09,60.03,60.03,58209.0,48.8187,48.8349,48.7862,48.7862,58209.0
2017-03-31 15:30:00,60.03,60.1,60.03,60.08,54119.0,48.7862,48.843,48.7862,48.8268,54119.0
2017-03-31 15:35:00,60.08,60.1,60.03,60.05,57623.0,48.8268,48.843,48.7862,48.8024,57623.0
2017-03-31 15:40:00,60.05,60.06,59.99,60.01,67274.0,48.8024,48.8105,48.7536,48.7699,67274.0
2017-03-31 15:45:00,60.01,60.03,59.94,59.96,92925.0,48.7699,48.7862,48.713,48.7293,92925.0
2017-03-31 15:50:00,59.95,60.0,59.95,60.0,129051.0,48.7211,48.7618,48.7211,48.7618,129051.0
2017-03-31 15:55:00,60.0,60.01,59.84,59.86,329083.0,48.7618,48.7699,48.6317,48.648,329083.0
2017-04-03 09:30:00,59.73,60.22,59.66,60.19,157702.0,48.5423,48.9406,48.4855,48.9162,157702.0
2017-04-03 09:35:00,60.17,60.3,60.03,60.17,87760.0,48.8999,49.0056,48.7862,48.8999,87760.0
2017-04-03 09:40:00,60.15,60.17,60.07,60.11,51789.0,48.8837,48.8999,48.8187,48.8512,51789.0
2017-04-03 09:45:00,60.12,60.2,60.08,60.14,72332.0,48.8593,48.9243,48.8268,48.8756,72332.0
2017-04-03 09:50:00,60.14,60.17,60.08,60.15,80289.0,48.8756,48.8999,48.8268,48.8837,80289.0
2017-04-03 09:55:00,60.15,60.15,59.99,60.01,50168.0,48.8837,48.8837,48.7536,48.7699,50168.0
2017-04-03 10:00:00,60.01,60.08,59.96,59.99,65938.0,48.7699,48.8268,48.7293,48.7536,65938.0
2017-04-03 10:05:00,59.99,59.99,59.72,59.79,53040.0,48.7536,48.7536,48.5342,48.5911,53040.0
2017-04-03 10:10:00,59.8,59.8,59.69,59.73,30812.0,48.5992,48.5992,48.5098,48.5423,30812.0
2017-04-03 10:15:00,59.73,59.8,59.73,59.8,18118.0,48.5423,48.5992,48.5423,48.5992,18118.0
2017-04-03 10:20:00,59.81,59.81,59.73,59.77,17870.0,48.6074,48.6074,48.5423,48.5749,17870.0
2017-04-03 10:25:00,59.77,59.9,59.77,59.9,45409.0,48.5749,48.6805,48.5749,48.6805,45409.0
2017-04-03 10:30:00,59.9,59.99,59.9,59.98,50991.0,48.6805,48.7536,48.6805,48.7455,50991.0
2017-04-03 10:35:00,59.98,60.08,59.97,60.08,36927.0,48.7455,48.8268,48.7374,48.8268,36927.0
2017-04-03 10:40:00,60.08,60.08,59.87,59.89,47903.0,48.8268,48.8268,48.6561,48.6724,47903.0
2017-04-03 10:45:00,59.88,59.97,59.85,59.85,33665.0,48.6642,48.7374,48.6399,48.6399,33665.0
2017-04-03 10:50:00,59.84,59.85,59.64,59.66,54089.0,48.6317,48.6399,48.4692,48.4855,54089.0
2017-04-03 10:55:00,59.67,59.68,59.59,59.61,95016.0,48.4936,48.5017,48.4286,48.4448,95016.0
2017-04-03 11:00:00,59.61,59.62,59.53,59.55,53439.0,48.4448,48.4529,48.3798,48.3961,53439.0
2017-04-03 11:05:00,59.55,59.55,59.35,59.35,51715.0,48.3961,48.3961,48.2335,48.2335,51715.0
2017-04-03 11:10:00,59.36,59.47,59.35,59.44,29744.0,48.2416,48.331,48.2335,48.3067,29744.0
2017-04-03 11:15:00,59.44,59.54,59.4,59.41,29412.0,48.3067,48.3879,48.2742,48.2823,29412.0
2017-04-03 11:20:00,59.41,59.45,59.34,59.44,34116.0,48.2823,48.3148,48.2254,48.3067,34116.0
2017-04-03 11:25:00,59.45,59.45,59.36,59.38,58326.0,48.3148,48.3148,48.2416,48.2579,58326.0
2017-04-03 11:30:00,59.39,59.41,59.31,59.31,20281.0,48.266,48.2823,48.201,48.201,20281.0
2017-04-03 11:35:00,59.31,59.38,59.29,59.35,24145.0,48.201,48.2579,48.1848,48.2335,24145.0
2017-04-03 11:40:00,59.34,59.38,59.34,59.35,16398.0,48.2254,48.2579,48.2254,48.2335,16398.0
2017-04-03 11:45:00,59.35,59.36,59.25,59.26,29694.0,48.2335,48.2416,48.1523,48.1604,29694.0
2017-04-03 11:50:00,59.25,59.28,59.21,59.24,26146.0,48.1523,48.1766,48.1197,48.1441,26146.0
2017-04-03 11:55:00,59.23,59.32,59.2,59.29,23369.0,48.136,48.2091,48.1116,48.1848,23369.0
2017-04-03 12:00:00,59.28,59.31,59.16,59.21,27998.0,48.1766,48.201,48.0791,48.1197,27998.0
2017-04-03 12:05:00,59.21,59.31,59.18,59.29,22692.0,48.1197,48.201,48.0954,48.1848,22692.0
2017-04-03 12:10:00,59.3,59.35,59.28,59.28,18430.0,48.1929,48.2335,48.1766,48.1766,18430.0
2017-04-03 12:15:00,59.29,59.41,59.29,59.41,15773.0,48.1848,48.2823,48.1848,48.2823,15773.0
2017-04-03 12:20:00,59.41,59.45,59.38,59.45,14055.0,48.2823,48.3148,48.2579,48.3148,14055.0
2017-04-03 12:25:00,59.46,59.56,59.45,59.56,14806.0,48.3229,48.4042,48.3148,48.4042,14806.0
2017-04-03 12:30:00,59.55,59.55,59.49,59.5,15140.0,48.3961,48.3961,48.3473,48.3554,15140.0
2017-04-03 12:35:00,59.51,59.52,59.47,59.47,7276.0,48.3636,48.3717,48.331,48.331,7276.0
2017-04-03 12:40:00,59.47,59.53,59.44,59.52,14719.0,48.331,48.3798,48.3067,48.3717,14719.0
2017-04-03 12:45:00,59.53,59.56,59.48,59.55,17665.0,48.3798,48.4042,48.3392,48.3961,17665.0
2017-04-03 12:50:00,59.55,59.56,59.51,59.53,18246.0,48.3961,48.4042,48.3636,48.3798,18246.0
2017-04-03 12:55:00,59.53,59.58,59.53,59.58,15188.0,48.3798,48.4204,48.3798,48.4204,15188.0
2017-04-03 13:00:00,59.57,59.6,59.52,59.58,17275.0,48.4123,48.4367,48.3717,48.4204,17275.0
2017-04-03 13:05:00,59.58,59.61,59.56,59.59,22907.0,48.4204,48.4448,48.4042,48.4286,22907.0
2017-04-03 13:10:00,59.59,59.65,59.58,59.63,13205.0,48.4286,48.4773,48.4204,48.4611,13205.0
2017-04-03 13:15:00,59.63,59.65,59.6,59.61,11871.0,48.4611,48.4773,48.4367,48.4448,11871.0
2017-04-03 13:20:00,59.6,59.62,59.58,59.61,29120.0,48.4367,48.4529,48.4204,48.4448,29120.0
2017-04-03 13:25:00,59.6,59.6,59.55,59.58,20376.0,48.4367,48.4367,48.3961,48.4204,20376.0
2017-04-03 13:30:00,59.58,59.6,59.55,59.59,39438.0,48.4204,48.4367,48.3961,48.4286,39438.0
2017-04-03 13:35:00,59.59,59.6,59.52,59.52,27771.0,48.4286,48.4367,48.3717,48.3717,27771.0
2017-04-03 13:40:00,59.53,59.54,59.5,59.51,24303.0,48.3798,48.3879,48.3554,48.3636,24303.0
2017-04-03 13:45:00,59.51,59.55,59.48,59.52,16803.0,48.3636,48.3961,48.3392,48.3717,16803.0
2017-04-03 13:50:00,59.52,59.56,59.5,59.53,49107.0,48.3717,48.4042,48.3554,48.3798,49107.0
2017-04-03 13:55:00,59.52,59.54,59.51,59.53,27910.0,48.3717,48.3879,48.3636,48.3798,27910.0
2017-04-03 14:00:00,59.53,59.55,59.47,59.51,21105.0,48.3798,48.3961,48.331,48.3636,21105.0
2017-04-03 14:05:00,59.51,59.54,59.49,59.54,17899.0,48.3636,48.3879,48.3473,48.3879,17899.0
2017-04-03 14:10:00,59.54,59.56,59.49,59.55,26256.0,48.3879,48.4042,48.3473,48.3961,26256.0
2017-04-03 14:15:00,59.55,59.55,59.44,59.48,20585.0,48.3961,48.3961,48.3067,48.3392,20585.0
2017-04-03 14:20:00,59.48,59.52,59.47,59.52,22472.0,48.3392,48.3717,48.331,48.3717,22472.0
2017-04-03 14:25:00,59.52,59.58,59.47,59.57,36187.0,48.3717,48.4204,48.331,48.4123,36187.0
2017-04-03 14:30:00,59.57,59.57,59.51,59.51,10566.0,48.4123,48.4123,48.3636,48.3636,10566.0
2017-04-03 14:35:00,59.52,59.58,59.43,59.54,76348.0,48.3717,48.4204,48.2985,48.3879,76348.0
2017-04-03 14:40:00,59.55,59.72,59.54,59.7,30683.0,48.3961,48.5342,48.3879,48.518,30683.0
2017-04-03 14:45:00,59.7,59.76,59.67,59.76,31485.0,48.518,48.5667,48.4936,48.5667,31485.0
2017-04-03 14:50:00,59.76,59.77,59.73,59.74,34135.0,48.5667,48.5749,48.5423,48.5505,34135.0
2017-04-03 14:55:00,59.74,59.78,59.71,59.73,78367.0,48.5505,48.583,48.5261,48.5423,78367.0
2017-04-03 15:00:00,59.73,59.8,59.72,59.73,63030.0,48.5423,48.5992,48.5342,48.5423,63030.0
2017-04-03 15:05:00,59.73,59.73,59.64,59.69,36785.0,48.5423,48.5423,48.4692,48.5098,36785.0
2017-04-03 15:10:00,59.69,59.85,59.68,59.83,61477.0,48.5098,48.6399,48.5017,48.6236,61477.0
2017-04-03 15:15:00,59.83,59.84,59.75,59.75,59191.0,48.6236,48.6317,48.5586,48.5586,59191.0
2017-04-03 15:20:00,59.75,59.78,59.72,59.78,39718.0,48.5586,48.583,48.5342,48.583,39718.0
2017-04-03 15:25:00,59.79,59.79,59.7,59.71,27378.0,48.5911,48.5911,48.518,48.5261,27378.0
2017-04-03 15:30:00,59.71,59.71,59.64,59.7,64398.0,48.5261,48.5261,48.4692,48.518,64398.0
2017-04-03 15:35:00,59.69,59.74,59.68,59.74,44061.0,48.5098,48.5505,48.5017,48.5505,44061.0
2017-04-03 15:40:00,59.74,59.79,59.71,59.76,71720.0,48.5505,48.5911,48.5261,48.5667,71720.0
2017-04-03 15:45:00,59.76,59.8,59.75,59.79,70260.0,48.5667,48.5992,48.5586,48.5911,70260.0
2017-04-03 15:50:00,59.78,59.83,59.75,59.82,149890.0,48.583,48.6236,48.5586,48.6155,149890.0
2017-04-03 15:55:00,59.8,59.88,59.79,59.82,219276.0,48.5992,48.6642,48.5911,48.6155,219276.0
2017-04-04 09:30:00,59.65,59.71,59.53,59.6,43892.0,48.4773,48.5261,48.3798,48.4367,43892.0
2017-04-04 09:35:00,59.59,59.62,59.35,59.38,37498.0,48.4286,48.4529,48.2335,48.2579,37498.0
2017-04-04 09:40:00,59.37,59.6,59.37,59.51,18284.0,48.2498,48.4367,48.2498,48.3636,18284.0
2017-04-04 09:45:00,59.51,59.71,59.5,59.67,24668.0,48.3636,48.5261,48.3554,48.4936,24668.0
2017-04-04 09:50:00,59.66,59.73,59.66,59.67,39669.0,48.4855,48.5423,48.4855,48.4936,39669.0
2017-04-04 09:55:00,59.66,59.89,59.66,59.89,29494.0,48.4855,48.6724,48.4855,48.6724,29494.0
2017-04-04 10:00:00,59.89,59.9,59.76,59.8,28727.0,48.6724,48.6805,48.5667,48.5992,28727.0
2017-04-04 10:05:00,59.81,59.82,59.74,59.77,39399.0,48.6074,48.6155,48.5505,48.5749,39399.0
2017-04-04 10:10:00,59.78,59.81,59.66,59.69,32367.0,48.583,48.6074,48.4855,48.5098,32367.0
2017-04-04 10:15:00,59.69,59.71,59.63,59.63,15716.0,48.5098,48.5261,48.4611,48.4611,15716.0
2017-04-04 10:20:00,59.63,59.75,59.62,59.73,82646.0,48.4611,48.5586,48.4529,48.5423,82646.0
2017-04-04 10:25:00,59.74,59.74,59.59,59.65,20176.0,48.5505,48.5505,48.4286,48.4773,20176.0
2017-04-04 10:30:00,59.65,59.71,59.65,59.69,71810.0,48.4773,48.5261,48.4773,48.5098,71810.0
2017-04-04 10:35:00,59.69,59.75,59.68,59.73,22745.0,48.5098,48.5586,48.5017,48.5423,22745.0
2017-04-04 10:40:00,59.72,59.74,59.62,59.63,19081.0,48.5342,48.5505,48.4529,48.4611,19081.0
2017-04-04 10:45:00,59.63,59.66,59.59,59.61,19533.0,48.4611,48.4855,48.4286,48.4448,19533.0
2017-04-04 10:50:00,59.62,59.65,59.57,59.59,12256.0,48.4529,48.4773,48.4123,48.4286,12256.0
2017-04-04 10:55:00,59.59,59.66,59.57,59.64,11318.0,48.4286,48.4855,48.4123,48.4692,11318.0
2017-04-04 11:00:00,59.64,59.7,59.62,59.69,14084.0,48.4692,48.518,48.4529,48.5098,14084.0
2017-04-04 11:05:00,59.69,59.77,59.65,59.75,13314.0,48.5098,48.5749,48.4773,48.5586,13314.0
2017-04-04 11:10:00,59.76,59.76,59.7,59.71,17447.0,48.5667,48.5667,48.518,48.5261,17447.0
2017-04-04 11:15:00,59.71,59.76,59.69,59.76,22349.0,48.5261,48.5667,48.5098,48.5667,22349.0
2017-04-04 11:20:00,59.77,59.81,59.77,59.8,20012.0,48.5749,48.6074,48.5749,48.5992,20012.0
2017-04-04 11:25:00,59.8,59.87,59.8,59.82,21007.0,48.5992,48.6561,48.5992,48.6155,21007.0
2017-04-04 11:30:00,59.82,59.82,59.71,59.75,15771.0,48.6155,48.6155,48.5261,48.5586,15771.0
2017-04-04 11:35:00,59.75,59.82,59.73,59.79,9640.0,48.5586,48.6155,48.5423,48.5911,9640.0
2017-04-04 11:40:00,59.79,59.79,59.71,59.71,22772.0,48.5911,48.5911,48.5261,48.5261,22772.0
2017-04-04 11:45:00,59.71,59.78,59.7,59.76,11623.0,48.5261,48.583,48.518,48.5667,11623.0
2017-04-04 11:50:00,59.75,59.75,59.7,59.71,10518.0,48.5586,48.5586,48.518,48.5261,10518.0
2017-04-04 11:55:00,59.71,59.74,59.69,59.72,22726.0,48.5261,48.5505,48.5098,48.5342,22726.0
2017-04-04 12:00:00,59.72,59.72,59.66,59.66,10060.0,48.5342,48.5342,48.4855,48.4855,10060.0
2017-04-04 12:05:00,59.66,59.69,59.65,59.66,16109.0,48.4855,48.5098,48.4773,48.4855,16109.0
2017-04-04 12:10:00,59.66,59.7,59.66,59.69,17621.0,48.4855,48.518,48.4855,48.5098,17621.0
2017-04-04 12:15:00,59.7,59.73,59.69,59.71,11760.0,48.518,48.5423,48.5098,48.5261,11760.0
2017-04-04 12:20:00,59.72,59.72,59.65,59.68,17203.0,48.5342,48.5342,48.4773,48.5017,17203.0
2017-04-04 12:25:00,59.68,59.69,59.65,59.68,12091.0,48.5017,48.5098,48.4773,48.5017,12091.0
2017-04-04 12:30:00,59.68,59.68,59.63,59.64,11744.0,48.5017,48.5017,48.4611,48.4692,11744.0
2017-04-04 12:35:00,59.64,59.66,59.63,59.66,5982.0,48.4692,48.4855,48.4611,48.4855,5982.0
2017-04-04 12:40:00,59.66,59.67,59.63,59.64,8442.0,48.4855,48.4936,48.4611,48.4692,8442.0
2017-04-04 12:45:00,59.64,59.65,59.56,59.57,9348.0,48.4692,48.4773,48.4042,48.4123,9348.0
2017-04-04 12:50:00,59.57,59.58,59.53,59.54,9341.0,48.4123,48.4204,48.3798,48.3879,9341.0
2017-04-04 12:55:00,59.53,59.57,59.52,59.55,7167.0,48.3798,48.4123,48.3717,48.3961,7167.0
2017-04-04 13:00:00,59.55,59.56,59.51,59.54,12723.0,48.3961,48.4042,48.3636,48.3879,12723.0
2017-04-04 13:05:00,59.54,59.56,59.51,59.54,10941.0,48.3879,48.4042,48.3636,48.3879,10941.0
2017-04-04 13:10:00,59.53,59.61,59.52,59.6,23718.0,48.3798,48.4448,48.3717,48.4367,23718.0
2017-04-04 13:15:00,59.61,59.63,59.58,59.6,31841.0,48.4448,48.4611,48.4204,48.4367,31841.0
2017-04-04 13:20:00,59.6,59.64,59.6,59.62,7220.0,48.4367,48.4692,48.4367,48.4529,7220.0
2017-04-04 13:25:00,59.62,59.63,59.56,59.57,8234.0,48.4529,48.4611,48.4042,48.4123,8234.0
2017-04-04 13:30:00,59.57,59.58,59.54,59.58,11841.0,48.4123,48.4204,48.3879,48.4204,11841.0
2017-04-04 13:35:00,59.59,59.61,59.58,59.6,5861.0,48.4286,48.4448,48.4204,48.4367,5861.0
2017-04-04 13:40:00,59.6,59.67,59.57,59.66,28158.0,48.4367,48.4936,48.4123,48.4855,28158.0
2017-04-04 13:45:00,59.66,59.69,59.62,59.62,12858.0,48.4855,48.5098,48.4529,48.4529,12858.0
2017-04-04 13:50:00,59.63,59.65,59.6,59.64,9291.0,48.4611,48.4773,48.4367,48.4692,9291.0
2017-04-04 13:55:00,59.64,59.7,59.64,59.7,9933.0,48.4692,48.518,48.4692,48.518,9933.0
2017-04-04 14:00:00,59.69,59.76,59.69,59.73,12817.0,48.5098,48.5667,48.5098,48.5423,12817.0
2017-04-04 14:05:00,59.73,59.78,59.73,59.76,18220.0,48.5423,48.583,48.5423,48.5667,18220.0
2017-04-04 14:10:00,59.76,59.77,59.73,59.76,9993.0,48.5667,48.5749,48.5423,48.5667,9993.0
2017-04-04 14:15:00,59.76,59.79,59.76,59.76,12051.0,48.5667,48.5911,48.5667,48.5667,12051.0
2017-04-04 14:20:00,59.76,59.77,59.72,59.77,10560.0,48.5667,48.5749,48.5342,48.5749,10560.0
2017-04-04 14:25:00,59.77,59.81,59.76,59.77,10533.0,48.5749,48.6074,48.5667,48.5749,10533.0
2017-04-04 14:30:00,59.79,59.81,59.78,59.78,9299.0,48.5911,48.6074,48.583,48.583,9299.0
2017-04-04 14:35:00,59.78,59.78,59.71,59.72,14910.0,48.583,48.583,48.5261,48.5342,14910.0
2017-04-04 14:40:00,59.72,59.73,59.7,59.7,7849.0,48.5342,48.5423,48.518,48.518,7849.0
2017-04-04 14:45:00,59.7,59.7,59.66,59.66,10482.0,48.518,48.518,48.4855,48.4855,10482.0
2017-04-04 14:50:00,59.66,59.69,59.65,59.66,11947.0,48.4855,48.5098,48.4773,48.4855,11947.0
2017-04-04 14:55:00,59.66,59.66,59.61,59.61,13350.0,48.4855,48.4855,48.4448,48.4448,13350.0
2017-04-04 15:00:00,59.61,59.65,59.61,59.64,24256.0,48.4448,48.4773,48.4448,48.4692,24256.0
2017-04-04 15:05:00,59.64,59.7,59.64,59.68,7837.0,48.4692,48.518,48.4692,48.5017,7837.0
2017-04-04 15:10:00,59.67,59.71,59.67,59.69,16880.0,48.4936,48.5261,48.4936,48.5098,16880.0
2017-04-04 15:15:00,59.69,59.69,59.64,59.67,17710.0,48.5098,48.5098,48.4692,48.4936,17710.0
2017-04-04 15:20:00,59.67,59.67,59.63,59.66,15881.0,48.4936,48.4936,48.4611,48.4855,15881.0
2017-04-04 15:25:00,59.65,59.69,59.65,59.66,24174.0,48.4773,48.5098,48.4773,48.4855,24174.0
2017-04-04 15:30:00,59.65,59.73,59.65,59.71,22622.0,48.4773,48.5423,48.4773,48.5261,22622.0
2017-04-04 15:35:00,59.7,59.77,59.7,59.74,23411.0,48.518,48.5749,48.518,48.5505,23411.0
2017-04-04 15:40:00,59.73,59.75,59.7,59.73,26272.0,48.5423,48.5586,48.518,48.5423,26272.0
2017-04-04 15:45:00,59.74,59.76,59.73,59.76,41306.0,48.5505,48.5667,48.5423,48.5667,41306.0
2017-04-04 15:50:00,59.76,59.77,59.69,59.69,64058.0,48.5667,48.5749,48.5098,48.5098,64058.0
2017-04-04 15:55:00,59.7,59.74,59.69,59.72,108411.0,48.518,48.5505,48.5098,48.5342,108411.0
2017-04-05 09:30:00,60.13,60.18,60.04,60.12,110233.0,48.8674,48.9081,48.7943,48.8593,110233.0
2017-04-05 09:35:00,60.07,60.15,60.02,60.15,88506.0,48.8187,48.8837,48.778,48.8837,88506.0
2017-04-05 09:40:00,60.15,60.32,60.15,60.31,21232.0,48.8837,49.0218,48.8837,49.0137,21232.0
2017-04-05 09:45:00,60.3,60.53,60.3,60.49,25590.0,49.0056,49.1925,49.0056,49.16,25590.0
2017-04-05 09:50:00,60.49,60.58,60.44,60.55,38892.0,49.16,49.2331,49.1194,49.2088,38892.0
2017-04-05 09:55:00,60.55,60.76,60.54,60.76,39497.0,49.2088,49.3794,49.2006,49.3794,39497.0
2017-04-05 10:00:00,60.75,60.9,60.71,60.89,69152.0,49.3713,49.4932,49.3388,49.4851,69152.0
2017-04-05 10:05:00,60.89,60.89,60.77,60.77,42582.0,49.4851,49.4851,49.3875,49.3875,42582.0
2017-04-05 10:10:00,60.77,60.81,60.74,60.81,31255.0,49.3875,49.4201,49.3632,49.4201,31255.0
2017-04-05 10:15:00,60.8,60.88,60.78,60.81,33772.0,49.4119,49.4769,49.3957,49.4201,33772.0
2017-04-05 10:20:00,60.8,60.89,60.76,60.76,36160.0,49.4119,49.4851,49.3794,49.3794,36160.0
2017-04-05 10:25:00,60.76,60.8,60.71,60.71,37748.0,49.3794,49.4119,49.3388,49.3388,37748.0
2017-04-05 10:30:00,60.7,60.7,60.48,60.52,39772.0,49.3307,49.3307,49.1519,49.1844,39772.0
2017-04-05 10:35:00,60.52,60.53,60.43,60.47,33574.0,49.1844,49.1925,49.1112,49.1437,33574.0
2017-04-05 10:40:00,60.48,60.51,60.43,60.46,22317.0,49.1519,49.1762,49.1112,49.1356,22317.0
2017-04-05 10:45:00,60.45,60.48,60.33,60.33,22950.0,49.1275,49.1519,49.03,49.03,22950.0
2017-04-05 10:50:00,60.32,60.35,60.26,60.35,31495.0,49.0218,49.0462,48.9731,49.0462,31495.0
2017-04-05 10:55:00,60.36,60.39,60.33,60.33,23909.0,49.0543,49.0787,49.03,49.03,23909.0
2017-04-05 11:00:00,60.34,60.35,60.22,60.23,36492.0,49.0381,49.0462,48.9406,48.9487,36492.0
2017-04-05 11:05:00,60.22,60.22,60.08,60.09,34462.0,48.9406,48.9406,48.8268,48.8349,34462.0
2017-04-05 11:10:00,60.07,60.18,60.03,60.16,24410.0,48.8187,48.9081,48.7862,48.8918,24410.0
2017-04-05 11:15:00,60.17,60.18,60.08,60.1,105805.0,48.8999,48.9081,48.8268,48.843,105805.0
2017-04-05 11:20:00,60.1,60.11,60.0,60.02,23484.0,48.843,48.8512,48.7618,48.778,23484.0
2017-04-05 11:25:00,60.01,60.02,59.97,59.98,18593.0,48.7699,48.778,48.7374,48.7455,18593.0
2017-04-05 11:30:00,59.97,60.07,59.89,60.05,30572.0,48.7374,48.8187,48.6724,48.8024,30572.0
2017-04-05 11:35:00,60.05,60.12,60.05,60.1,17771.0,48.8024,48.8593,48.8024,48.843,17771.0
2017-04-05 11:40:00,60.1,60.15,60.08,60.11,18686.0,48.843,48.8837,48.8268,48.8512,18686.0
2017-04-05 11:45:00,60.11,60.15,60.11,60.13,15141.0,48.8512,48.8837,48.8512,48.8674,15141.0
2017-04-05 11:50:00,60.13,60.16,60.11,60.15,12643.0,48.8674,48.8918,48.8512,48.8837,12643.0
2017-04-05 11:55:00,60.14,60.16,60.04,60.05,13649.0,48.8756,48.8918,48.7943,48.8024,13649.0
2017-04-05 12:00:00,60.05,60.08,60.03,60.07,22874.0,48.8024,48.8268,48.7862,48.8187,22874.0
2017-04-05 12:05:00,60.06,60.12,60.05,60.09,16594.0,48.8105,48.8593,48.8024,48.8349,16594.0
2017-04-05 12:10:00,60.09,60.13,60.07,60.12,13512.0,48.8349,48.8674,48.8187,48.8593,13512.0
2017-04-05 12:15:00,60.12,60.15,60.1,60.13,13356.0,48.8593,48.8837,48.843,48.8674,13356.0
2017-04-05 12:20:00,60.12,60.19,60.12,60.19,21406.0,48.8593,48.9162,48.8593,48.9162,21406.0
2017-04-05 12:25:00,60.19,60.21,60.15,60.17,21066.0,48.9162,48.9324,48.8837,48.8999,21066.0
2017-04-05 12:30:00,60.17,60.19,60.15,60.19,13786.0,48.8999,48.9162,48.8837,48.9162,13786.0
2017-04-05 12:35:00,60.18,60.22,60.16,60.17,16647.0,48.9081,48.9406,48.8918,48.8999,16647.0
2017-04-05 12:40:00,60.17,60.21,60.16,60.2,12107.0,48.8999,48.9324,48.8918,48.9243,12107.0
2017-04-05 12:45:00,60.21,60.23,60.2,60.21,12200.0,48.9324,48.9487,48.9243,48.9324,12200.0
2017-04-05 12:50:00,60.22,60.27,60.21,60.27,24690.0,48.9406,48.9812,48.9324,48.9812,24690.0
2017-04-05 12:55:00,60.28,60.28,60.22,60.25,24832.0,48.9893,48.9893,48.9406,48.9649,24832.0
2017-04-05 13:00:00,60.26,60.3,60.23,60.3,21585.0,48.9731,49.0056,48.9487,49.0056,21585.0
2017-04-05 13:05:00,60.3,60.35,60.3,60.31,14616.0,49.0056,49.0462,49.0056,49.0137,14616.0
2017-04-05 13:10:00,60.31,60.35,60.31,60.33,15566.0,49.0137,49.0462,49.0137,49.03,15566.0
2017-04-05 13:15:00,60.33,60.35,60.32,60.32,24485.0,49.03,49.0462,49.0218,49.0218,24485.0
2017-04-05 13:20:00,60.32,60.33,60.28,60.32,15543.0,49.0218,49.03,48.9893,49.0218,15543.0
2017-04-05 13:25:00,60.32,60.34,60.29,60.3,12431.0,49.0218,49.0381,48.9975,49.0056,12431.0
2017-04-05 13:30:00,60.3,60.34,60.3,60.34,10391.0,49.0056,49.0381,49.0056,49.0381,10391.0
2017-04-05 13:35:00,60.35,60.4,60.32,60.32,15444.0,49.0462,49.0869,49.0218,49.0218,15444.0
2017-04-05 13:40:00,60.32,60.32,60.27,60.3,10203.0,49.0218,49.0218,48.9812,49.0056,10203.0
2017-04-05 13:45:00,60.3,60.33,60.29,60.31,9892.0,49.0056,49.03,48.9975,49.0137,9892.0
2017-04-05 13:50:00,60.31,60.32,60.27,60.28,11557.0,49.0137,49.0218,48.9812,48.9893,11557.0
2017-04-05 13:55:00,60.28,60.3,60.25,60.25,15672.0,48.9893,49.0056,48.9649,48.9649,15672.0
2017-04-05 14:00:00,60.24,60.25,60.11,60.2,50932.0,48.9568,48.9649,48.8512,48.9243,50932.0
2017-04-05 14:05:00,60.19,60.26,60.19,60.24,19868.0,48.9162,48.9731,48.9162,48.9568,19868.0
2017-04-05 14:10:00,60.23,60.28,60.18,60.19,19287.0,48.9487,48.9893,48.9081,48.9162,19287.0
2017-04-05 14:15:00,60.2,60.22,60.17,60.2,36259.0,48.9243,48.9406,48.8999,48.9243,36259.0
2017-04-05 14:20:00,60.19,60.21,60.09,60.09,16923.0,48.9162,48.9324,48.8349,48.8349,16923.0
2017-04-05 14:25:00,60.1,60.19,60.1,60.16,18513.0,48.843,48.9162,48.843,48.8918,18513.0
2017-04-05 14:30:00,60.16,60.18,60.08,60.1,26698.0,48.8918,48.9081,48.8268,48.843,26698.0
2017-04-05 14:35:00,60.09,60.1,59.96,59.97,24452.0,48.8349,48.843,48.7293,48.7374,24452.0
2017-04-05 14:40:00,59.97,60.03,59.95,60.03,22759.0,48.7374,48.7862,48.7211,48.7862,22759.0
2017-04-05 14:45:00,60.03,60.04,59.93,59.94,23434.0,48.7862,48.7943,48.7049,48.713,23434.0
2017-04-05 14:50:00,59.94,59.95,59.79,59.84,31134.0,48.713,48.7211,48.5911,48.6317,31134.0
2017-04-05 14:55:00,59.84,59.87,59.82,59.83,13919.0,48.6317,48.6561,48.6155,48.6236,13919.0
2017-04-05 15:00:00,59.82,59.94,59.8,59.91,40406.0,48.6155,48.713,48.5992,48.6886,40406.0
2017-04-05 15:05:00,59.92,59.95,59.87,59.89,47709.0,48.6968,48.7211,48.6561,48.6724,47709.0
2017-04-05 15:10:00,59.88,59.88,59.73,59.74,43117.0,48.6642,48.6642,48.5423,48.5505,43117.0
2017-04-05 15:15:00,59.73,59.76,59.69,59.72,64490.0,48.5423,48.5667,48.5098,48.5342,64490.0
2017-04-05 15:20:00,59.72,59.72,59.51,59.55,63177.0,48.5342,48.5342,48.3636,48.3961,63177.0
2017-04-05 15:25:00,59.56,59.62,59.5,59.62,76114.0,48.4042,48.4529,48.3554,48.4529,76114.0
2017-04-05 15:30:00,59.61,59.62,59.38,59.43,78687.0,48.4448,48.4529,48.2579,48.2985,78687.0
2017-04-05 15:35:00,59.43,59.57,59.42,59.55,48903.0,48.2985,48.4123,48.2904,48.3961,48903.0
2017-04-05 15:40:00,59.55,59.6,59.53,59.57,61941.0,48.3961,48.4367,48.3798,48.4123,61941.0
2017-04-05 15:45:00,59.56,59.58,59.47,59.48,78196.0,48.4042,48.4204,48.331,48.3392,78196.0
2017-04-05 15:50:00,59.47,59.68,59.46,59.65,101049.0,48.331,48.5017,48.3229,48.4773,101049.0
2017-04-05 15:55:00,59.65,59.66,59.52,59.55,217768.0,48.4773,48.4855,48.3717,48.3961,217768.0
2017-04-06 09:30:00,59.53,59.58,59.42,59.43,43299.0,48.3798,48.4204,48.2904,48.2985,43299.0
2017-04-06 09:35:00,59.43,59.61,59.34,59.61,94290.0,48.2985,48.4448,48.2254,48.4448,94290.0
2017-04-06 09:40:00,59.62,59.65,59.42,59.42,42144.0,48.4529,48.4773,48.2904,48.2904,42144.0
2017-04-06 09:45:00,59.43,59.46,59.27,59.29,53022.0,48.2985,48.3229,48.1685,48.1848,53022.0
2017-04-06 09:50:00,59.29,59.52,59.29,59.51,22678.0,48.1848,48.3717,48.1848,48.3636,22678.0
2017-04-06 09:55:00,59.52,59.64,59.52,59.57,34853.0,48.3717,48.4692,48.3717,48.4123,34853.0
2017-04-06 10:00:00,59.57,59.58,59.42,59.43,42273.0,48.4123,48.4204,48.2904,48.2985,42273.0
2017-04-06 10:05:00,59.43,59.5,59.41,59.43,38969.0,48.2985,48.3554,48.2823,48.2985,38969.0
2017-04-06 10:10:00,59.43,59.49,59.35,59.37,30231.0,48.2985,48.3473,48.2335,48.2498,30231.0
2017-04-06 10:15:00,59.38,59.44,59.34,59.37,33523.0,48.2579,48.3067,48.2254,48.2498,33523.0
2017-04-06 10:20:00,59.39,59.43,59.36,59.37,21541.0,48.266,48.2985,48.2416,48.2498,21541.0
2017-04-06 10:25:00,59.38,59.48,59.32,59.45,30202.0,48.2579,48.3392,48.2091,48.3148,30202.0
2017-04-06 10:30:00,59.45,59.51,59.43,59.45,30896.0,48.3148,48.3636,48.2985,48.3148,30896.0
2017-04-06 10:35:00,59.45,59.49,59.43,59.45,31910.0,48.3148,48.3473,48.2985,48.3148,31910.0
2017-04-06 10:40:00,59.45,59.45,59.29,59.35,35381.0,48.3148,48.3148,48.1848,48.2335,35381.0
2017-04-06 10:45:00,59.34,59.4,59.33,59.37,23088.0,48.2254,48.2742,48.2173,48.2498,23088.0
2017-04-06 10:50:00,59.37,59.4,59.3,59.34,27536.0,48.2498,48.2742,48.1929,48.2254,27536.0
2017-04-06 10:55:00,59.35,59.39,59.31,59.34,57776.0,48.2335,48.266,48.201,48.2254,57776.0
2017-04-06 11:00:00,59.34,59.43,59.34,59.39,40396.0,48.2254,48.2985,48.2254,48.266,40396.0
2017-04-06 11:05:00,59.38,59.44,59.37,59.41,24306.0,48.2579,48.3067,48.2498,48.2823,24306.0
2017-04-06 11:10:00,59.42,59.52,59.41,59.51,31550.0,48.2904,48.3717,48.2823,48.3636,31550.0
2017-04-06 11:15:00,59.51,59.53,59.47,59.52,27070.0,48.3636,48.3798,48.331,48.3717,27070.0
2017-04-06 11:20:00,59.52,59.68,59.51,59.68,37164.0,48.3717,48.5017,48.3636,48.5017,37164.0
2017-04-06 11:25:00,59.67,59.75,59.66,59.72,26046.0,48.4936,48.5586,48.4855,48.5342,26046.0
2017-04-06 11:30:00,59.72,59.73,59.68,59.69,29817.0,48.5342,48.5423,48.5017,48.5098,29817.0
2017-04-06 11:35:00,59.68,59.72,59.67,59.7,20903.0,48.5017,48.5342,48.4936,48.518,20903.0
2017-04-06 11:40:00,59.7,59.76,59.68,59.75,22496.0,48.518,48.5667,48.5017,48.5586,22496.0
2017-04-06 11:45:00,59.75,59.77,59.72,59.76,22346.0,48.5586,48.5749,48.5342,48.5667,22346.0
2017-04-06 11:50:00,59.76,59.78,59.73,59.77,28973.0,48.5667,48.583,48.5423,48.5749,28973.0
2017-04-06 11:55:00,59.76,59.81,59.74,59.79,19079.0,48.5667,48.6074,48.5505,48.5911,19079.0
2017-04-06 12:00:00,59.79,59.82,59.75,59.75,25521.0,48.5911,48.6155,48.5586,48.5586,25521.0
2017-04-06 12:05:00,59.75,59.77,59.69,59.7,23448.0,48.5586,48.5749,48.5098,48.518,23448.0
2017-04-06 12:10:00,59.69,59.72,59.68,59.69,14624.0,48.5098,48.5342,48.5017,48.5098,14624.0
2017-04-06 12:15:00,59.68,59.73,59.68,59.73,16924.0,48.5017,48.5423,48.5017,48.5423,16924.0
2017-04-06 12:20:00,59.73,59.78,59.69,59.7,14120.0,48.5423,48.583,48.5098,48.518,14120.0
2017-04-06 12:25:00,59.7,59.74,59.7,59.73,18016.0,48.518,48.5505,48.518,48.5423,18016.0
2017-04-06 12:30:00,59.74,59.77,59.72,59.72,21184.0,48.5505,48.5749,48.5342,48.5342,21184.0
2017-04-06 12:35:00,59.71,59.73,59.63,59.65,25096.0,48.5261,48.5423,48.4611,48.4773,25096.0
2017-04-06 12:40:00,59.64,59.65,59.58,59.62,13721.0,48.4692,48.4773,48.4204,48.4529,13721.0
2017-04-06 12:45:00,59.61,59.63,59.56,59.62,14825.0,48.4448,48.4611,48.4042,48.4529,14825.0
2017-04-06 12:50:00,59.63,59.69,59.62,59.69,27749.0,48.4611,48.5098,48.4529,48.5098,27749.0
2017-04-06 12:55:00,59.68,59.73,59.67,59.71,12513.0,48.5017,48.5423,48.4936,48.5261,12513.0
2017-04-06 13:00:00,59.7,59.71,59.68,59.71,13726.0,48.518,48.5261,48.5017,48.5261,13726.0
2017-04-06 13:05:00,59.7,59.73,59.66,59.73,23937.0,48.518,48.5423,48.4855,48.5423,23937.0
2017-04-06 13:10:00,59.74,59.77,59.71,59.76,13639.0,48.5505,48.5749,48.5261,48.5667,13639.0
2017-04-06 13:15:00,59.76,59.88,59.76,59.86,20893.0,48.5667,48.6642,48.5667,48.648,20893.0
2017-04-06 13:20:00,59.85,59.88,59.84,59.88,14822.0,48.6399,48.6642,48.6317,48.6642,14822.0
2017-04-06 13:25:00,59.88,59.95,59.88,59.9,24626.0,48.6642,48.7211,48.6642,48.6805,24626.0
2017-04-06 13:30:00,59.91,59.94,59.88,59.92,23051.0,48.6886,48.713,48.6642,48.6968,23051.0
2017-04-06 13:35:00,59.93,59.93,59.86,59.87,21605.0,48.7049,48.7049,48.648,48.6561,21605.0
2017-04-06 13:40:00,59.87,59.87,59.82,59.84,15650.0,48.6561,48.6561,48.6155,48.6317,15650.0
2017-04-06 13:45:00,59.84,59.86,59.81,59.82,21911.0,48.6317,48.648,48.6074,48.6155,21911.0
2017-04-06 13:50:00,59.82,59.85,59.81,59.83,15268.0,48.6155,48.6399,48.6074,48.6236,15268.0
2017-04-06 13:55:00,59.82,59.82,59.79,59.81,37855.0,48.6155,48.6155,48.5911,48.6074,37855.0
2017-04-06 14:00:00,59.81,59.83,59.76,59.77,17675.0,48.6074,48.6236,48.5667,48.5749,17675.0
2017-04-06 14:05:00,59.76,59.79,59.72,59.74,17049.0,48.5667,48.5911,48.5342,48.5505,17049.0
2017-04-06 14:10:00,59.73,59.73,59.7,59.7,16916.0,48.5423,48.5423,48.518,48.518,16916.0
2017-04-06 14:15:00,59.7,59.77,59.69,59.76,18899.0,48.518,48.5749,48.5098,48.5667,18899.0
2017-04-06 14:20:00,59.75,59.78,59.74,59.74,15897.0,48.5586,48.583,48.5505,48.5505,15897.0
2017-04-06 14:25:00,59.74,59.74,59.65,59.68,29274.0,48.5505,48.5505,48.4773,48.5017,29274.0
2017-04-06 14:30:00,59.67,59.72,59.66,59.7,22119.0,48.4936,48.5342,48.4855,48.518,22119.0
2017-04-06 14:35:00,59.69,59.7,59.65,59.69,14721.0,48.5098,48.518,48.4773,48.5098,14721.0
2017-04-06 14:40:00,59.68,59.76,59.65,59.76,42033.0,48.5017,48.5667,48.4773,48.5667,42033.0
2017-04-06 14:45:00,59.76,59.77,59.6,59.62,27693.0,48.5667,48.5749,48.4367,48.4529,27693.0
2017-04-06 14:50:00,59.62,59.63,59.53,59.56,31479.0,48.4529,48.4611,48.3798,48.4042,31479.0
2017-04-06 14:55:00,59.55,59.58,59.49,59.53,49671.0,48.3961,48.4204,48.3473,48.3798,49671.0
2017-04-06 15:00:00,59.55,59.58,59.54,59.55,29567.0,48.3961,48.4204,48.3879,48.3961,29567.0
2017-04-06 15:05:00,59.54,59.64,59.51,59.63,73413.0,48.3879,48.4692,48.3636,48.4611,73413.0
2017-04-06 15:10:00,59.63,59.67,59.62,59.66,37737.0,48.4611,48.4936,48.4529,48.4855,37737.0
2017-04-06 15:15:00,59.66,59.71,59.65,59.7,30676.0,48.4855,48.5261,48.4773,48.518,30676.0
2017-04-06 15:20:00,59.69,59.69,59.62,59.62,23721.0,48.5098,48.5098,48.4529,48.4529,23721.0
2017-04-06 15:25:00,59.63,59.64,59.57,59.62,24662.0,48.4611,48.4692,48.4123,48.4529,24662.0
2017-04-06 15:30:00,59.61,59.62,59.53,59.56,38795.0,48.4448,48.4529,48.3798,48.4042,38795.0
2017-04-06 15:35:00,59.56,59.67,59.56,59.65,41596.0,48.4042,48.4936,48.4042,48.4773,41596.0
2017-04-06 15:40:00,59.65,59.66,59.61,59.63,52710.0,48.4773,48.4855,48.4448,48.4611,52710.0
2017-04-06 15:45:00,59.63,59.69,59.63,59.68,96120.0,48.4611,48.5098,48.4611,48.5017,96120.0
2017-04-06 15:50:00,59.67,59.72,59.65,59.65,71519.0,48.4936,48.5342,48.4773,48.4773,71519.0
2017-04-06 15:55:00,59.65,59.73,59.63,59.68,129278.0,48.4773,48.5423,48.4611,48.5017,129278.0
2017-04-07 09:30:00,59.63,59.63,59.42,59.46,36950.0,48.4611,48.4611,48.2904,48.3229,36950.0
2017-04-07 09:35:00,59.48,59.72,59.48,59.59,24801.0,48.3392,48.5342,48.3392,48.4286,24801.0
2017-04-07 09:40:00,59.61,59.63,59.5,59.54,21863.0,48.4448,48.4611,48.3554,48.3879,21863.0
2017-04-07 09:45:00,59.55,59.58,59.5,59.55,15683.0,48.3961,48.4204,48.3554,48.3961,15683.0
2017-04-07 09:50:00,59.56,59.58,59.35,59.35,28710.0,48.4042,48.4204,48.2335,48.2335,28710.0
2017-04-07 09:55:00,59.39,59.44,59.27,59.33,20346.0,48.266,48.3067,48.1685,48.2173,20346.0
2017-04-07 10:00:00,59.33,59.4,59.3,59.4,30978.0,48.2173,48.2742,48.1929,48.2742,30978.0
2017-04-07 10:05:00,59.41,59.46,59.37,59.42,32017.0,48.2823,48.3229,48.2498,48.2904,32017.0
2017-04-07 10:10:00,59.42,59.49,59.41,59.45,19912.0,48.2904,48.3473,48.2823,48.3148,19912.0
2017-04-07 10:15:00,59.45,59.49,59.41,59.48,13690.0,48.3148,48.3473,48.2823,48.3392,13690.0
2017-04-07 10:20:00,59.5,59.55,59.47,59.52,12895.0,48.3554,48.3961,48.331,48.3717,12895.0
2017-04-07 10:25:00,59.52,59.56,59.49,59.51,15928.0,48.3717,48.4042,48.3473,48.3636,15928.0
2017-04-07 10:30:00,59.51,59.52,59.43,59.52,19689.0,48.3636,48.3717,48.2985,48.3717,19689.0
2017-04-07 10:35:00,59.53,59.58,59.52,59.57,18121.0,48.3798,48.4204,48.3717,48.4123,18121.0
2017-04-07 10:40:00,59.57,59.58,59.47,59.47,13467.0,48.4123,48.4204,48.331,48.331,13467.0
2017-04-07 10:45:00,59.47,59.47,59.31,59.32,24928.0,48.331,48.331,48.201,48.2091,24928.0
2017-04-07 10:50:00,59.3,59.31,59.26,59.28,18873.0,48.1929,48.201,48.1604,48.1766,18873.0
2017-04-07 10:55:00,59.28,59.31,59.24,59.29,16333.0,48.1766,48.201,48.1441,48.1848,16333.0
2017-04-07 11:00:00,59.29,59.36,59.25,59.27,20447.0,48.1848,48.2416,48.1523,48.1685,20447.0
2017-04-07 11:05:00,59.28,59.3,59.2,59.2,31905.0,48.1766,48.1929,48.1116,48.1116,31905.0
2017-04-07 11:10:00,59.19,59.23,59.15,59.18,26622.0,48.1035,48.136,48.071,48.0954,26622.0
2017-04-07 11:15:00,59.19,59.21,59.15,59.19,21885.0,48.1035,48.1197,48.071,48.1035,21885.0
2017-04-07 11:20:00,59.19,59.29,59.17,59.26,18072.0,48.1035,48.1848,48.0872,48.1604,18072.0
2017-04-07 11:25:00,59.26,59.33,59.24,59.26,14595.0,48.1604,48.2173,48.1441,48.1604,14595.0
2017-04-07 11:30:00,59.26,59.27,59.2,59.25,19921.0,48.1604,48.1685,48.1116,48.1523,19921.0
2017-04-07 11:35:00,59.25,59.27,59.16,59.17,17051.0,48.1523,48.1685,48.0791,48.0872,17051.0
2017-04-07 11:40:00,59.18,59.2,59.16,59.19,13130.0,48.0954,48.1116,48.0791,48.1035,13130.0
2017-04-07 11:45:00,59.19,59.21,59.17,59.2,14968.0,48.1035,48.1197,48.0872,48.1116,14968.0
2017-04-07 11:50:00,59.22,59.26,59.2,59.25,13909.0,48.1279,48.1604,48.1116,48.1523,13909.0
2017-04-07 11:55:00,59.25,59.26,59.22,59.25,9539.0,48.1523,48.1604,48.1279,48.1523,9539.0
2017-04-07 12:00:00,59.26,59.32,59.24,59.3,15846.0,48.1604,48.2091,48.1441,48.1929,15846.0
2017-04-07 12:05:00,59.3,59.35,59.28,59.35,20465.0,48.1929,48.2335,48.1766,48.2335,20465.0
2017-04-07 12:10:00,59.35,59.43,59.35,59.42,13400.0,48.2335,48.2985,48.2335,48.2904,13400.0
2017-04-07 12:15:00,59.42,59.45,59.37,59.38,16761.0,48.2904,48.3148,48.2498,48.2579,16761.0
2017-04-07 12:20:00,59.4,59.42,59.38,59.42,12683.0,48.2742,48.2904,48.2579,48.2904,12683.0
2017-04-07 12:25:00,59.42,59.44,59.39,59.39,8031.0,48.2904,48.3067,48.266,48.266,8031.0
2017-04-07 12:30:00,59.39,59.44,59.39,59.41,9369.0,48.266,48.3067,48.266,48.2823,9369.0
2017-04-07 12:35:00,59.41,59.41,59.35,59.38,19317.0,48.2823,48.2823,48.2335,48.2579,19317.0
2017-04-07 12:40:00,59.37,59.44,59.37,59.41,23104.0,48.2498,48.3067,48.2498,48.2823,23104.0
2017-04-07 12:45:00,59.42,59.52,59.4,59.5,21923.0,48.2904,48.3717,48.2742,48.3554,21923.0
2017-04-07 12:50:00,59.49,59.51,59.46,59.49,17558.0,48.3473,48.3636,48.3229,48.3473,17558.0
2017-04-07 12:55:00,59.51,59.52,59.47,59.49,8608.0,48.3636,48.3717,48.331,48.3473,8608.0
2017-04-07 13:00:00,59.49,59.49,59.41,59.43,11412.0,48.3473,48.3473,48.2823,48.2985,11412.0
2017-04-07 13:05:00,59.43,59.45,59.41,59.41,8363.0,48.2985,48.3148,48.2823,48.2823,8363.0
2017-04-07 13:10:00,59.41,59.52,59.41,59.5,11726.0,48.2823,48.3717,48.2823,48.3554,11726.0
2017-04-07 13:15:00,59.49,59.51,59.46,59.46,10341.0,48.3473,48.3636,48.3229,48.3229,10341.0
2017-04-07 13:20:00,59.45,59.48,59.45,59.48,7808.0,48.3148,48.3392,48.3148,48.3392,7808.0
2017-04-07 13:25:00,59.48,59.56,59.44,59.55,21705.0,48.3392,48.4042,48.3067,48.3961,21705.0
2017-04-07 13:30:00,59.55,59.66,59.55,59.62,47762.0,48.3961,48.4855,48.3961,48.4529,47762.0
2017-04-07 13:35:00,59.62,59.62,59.55,59.56,12576.0,48.4529,48.4529,48.3961,48.4042,12576.0
2017-04-07 13:40:00,59.56,59.56,59.52,59.55,12441.0,48.4042,48.4042,48.3717,48.3961,12441.0
2017-04-07 13:45:00,59.55,59.58,59.53,59.58,20628.0,48.3961,48.4204,48.3798,48.4204,20628.0
2017-04-07 13:50:00,59.57,59.59,59.55,59.57,26898.0,48.4123,48.4286,48.3961,48.4123,26898.0
2017-04-07 13:55:00,59.56,59.59,59.53,59.53,17231.0,48.4042,48.4286,48.3798,48.3798,17231.0
2017-04-07 14:00:00,59.54,59.62,59.54,59.61,15049.0,48.3879,48.4529,48.3879,48.4448,15049.0
2017-04-07 14:05:00,59.61,59.65,59.61,59.61,16093.0,48.4448,48.4773,48.4448,48.4448,16093.0
2017-04-07 14:10:00,59.61,59.65,59.6,59.61,19292.0,48.4448,48.4773,48.4367,48.4448,19292.0
2017-04-07 14:15:00,59.62,59.63,59.58,59.59,9810.0,48.4529,48.4611,48.4204,48.4286,9810.0
2017-04-07 14:20:00,59.59,59.61,59.57,59.57,15261.0,48.4286,48.4448,48.4123,48.4123,15261.0
2017-04-07 14:25:00,59.57,59.58,59.49,59.49,13997.0,48.4123,48.4204,48.3473,48.3473,13997.0
2017-04-07 14:30:00,59.49,59.51,59.47,59.5,16355.0,48.3473,48.3636,48.331,48.3554,16355.0
2017-04-07 14:35:00,59.5,59.52,59.47,59.47,15708.0,48.3554,48.3717,48.331,48.331,15708.0
2017-04-07 14:40:00,59.47,59.48,59.43,59.44,17731.0,48.331,48.3392,48.2985,48.3067,17731.0
2017-04-07 14:45:00,59.45,59.54,59.45,59.5,15713.0,48.3148,48.3879,48.3148,48.3554,15713.0
2017-04-07 14:50:00,59.5,59.5,59.44,59.45,16016.0,48.3554,48.3554,48.3067,48.3148,16016.0
2017-04-07 14:55:00,59.45,59.46,59.4,59.4,17320.0,48.3148,48.3229,48.2742,48.2742,17320.0
2017-04-07 15:00:00,59.4,59.42,59.39,59.4,24317.0,48.2742,48.2904,48.266,48.2742,24317.0
2017-04-07 15:05:00,59.4,59.42,59.35,59.37,22545.0,48.2742,48.2904,48.2335,48.2498,22545.0
2017-04-07 15:10:00,59.39,59.44,59.39,59.41,10058.0,48.266,48.3067,48.266,48.2823,10058.0
2017-04-07 15:15:00,59.4,59.41,59.36,59.4,23862.0,48.2742,48.2823,48.2416,48.2742,23862.0
2017-04-07 15:20:00,59.4,59.45,59.39,59.45,17361.0,48.2742,48.3148,48.266,48.3148,17361.0
2017-04-07 15:25:00,59.45,59.45,59.35,59.36,25023.0,48.3148,48.3148,48.2335,48.2416,25023.0
2017-04-07 15:30:00,59.36,59.37,59.31,59.36,32173.0,48.2416,48.2498,48.201,48.2416,32173.0
2017-04-07 15:35:00,59.36,59.39,59.35,59.36,28129.0,48.2416,48.266,48.2335,48.2416,28129.0
2017-04-07 15:40:00,59.37,59.39,59.34,59.35,22972.0,48.2498,48.266,48.2254,48.2335,22972.0
2017-04-07 15:45:00,59.35,59.39,59.34,59.36,41144.0,48.2335,48.266,48.2254,48.2416,41144.0
2017-04-07 15:50:00,59.36,59.4,59.35,59.38,65053.0,48.2416,48.2742,48.2335,48.2579,65053.0
2017-04-07 15:55:00,59.39,59.44,59.35,59.37,129002.0,48.266,48.3067,48.2335,48.2498,129002.0
2017-04-10 09:30:00,59.48,59.85,59.37,59.79,46632.0,48.3392,48.6399,48.2498,48.5911,46632.0
2017-04-10 09:35:00,59.82,59.94,59.77,59.93,47556.0,48.6155,48.713,48.5749,48.7049,47556.0
2017-04-10 09:40:00,59.93,60.03,59.91,60.03,30863.0,48.7049,48.7862,48.6886,48.7862,30863.0
2017-04-10 09:45:00,60.05,60.06,60.0,60.05,30411.0,48.8024,48.8105,48.7618,48.8024,30411.0
2017-04-10 09:50:00,60.06,60.07,59.97,60.02,24320.0,48.8105,48.8187,48.7374,48.778,24320.0
2017-04-10 09:55:00,60.02,60.04,59.95,60.03,22367.0,48.778,48.7943,48.7211,48.7862,22367.0
2017-04-10 10:00:00,60.02,60.06,59.97,60.04,13266.0,48.778,48.8105,48.7374,48.7943,13266.0
2017-04-10 10:05:00,60.05,60.14,60.05,60.1,23075.0,48.8024,48.8756,48.8024,48.843,23075.0
2017-04-10 10:10:00,60.1,60.11,60.02,60.08,12869.0,48.843,48.8512,48.778,48.8268,12869.0
2017-04-10 10:15:00,60.07,60.13,60.02,60.1,16355.0,48.8187,48.8674,48.778,48.843,16355.0
2017-04-10 10:20:00,60.1,60.17,60.09,60.13,15997.0,48.843,48.8999,48.8349,48.8674,15997.0
2017-04-10 10:25:00,60.14,60.17,60.09,60.16,14425.0,48.8756,48.8999,48.8349,48.8918,14425.0
2017-04-10 10:30:00,60.17,60.23,60.16,60.2,27146.0,48.8999,48.9487,48.8918,48.9243,27146.0
2017-04-10 10:35:00,60.19,60.21,60.11,60.12,18732.0,48.9162,48.9324,48.8512,48.8593,18732.0
2017-04-10 10:40:00,60.12,60.12,60.07,60.1,13474.0,48.8593,48.8593,48.8187,48.843,13474.0
2017-04-10 10:45:00,60.1,60.17,60.1,60.13,16200.0,48.843,48.8999,48.843,48.8674,16200.0
2017-04-10 10:50:00,60.13,60.14,60.04,60.07,14845.0,48.8674,48.8756,48.7943,48.8187,14845.0
2017-04-10 10:55:00,60.07,60.1,60.02,60.04,33369.0,48.8187,48.843,48.778,48.7943,33369.0
2017-04-10 11:00:00,60.03,60.1,59.97,60.1,35800.0,48.7862,48.843,48.7374,48.843,35800.0
2017-04-10 11:05:00,60.09,60.09,60.03,60.07,18407.0,48.8349,48.8349,48.7862,48.8187,18407.0
2017-04-10 11:10:00,60.08,60.15,60.08,60.13,15916.0,48.8268,48.8837,48.8268,48.8674,15916.0
2017-04-10 11:15:00,60.14,60.16,60.08,60.11,10236.0,48.8756,48.8918,48.8268,48.8512,10236.0
2017-04-10 11:20:00,60.11,60.13,60.07,60.13,17579.0,48.8512,48.8674,48.8187,48.8674,17579.0
2017-04-10 11:25:00,60.13,60.13,60.04,60.05,7491.0,48.8674,48.8674,48.7943,48.8024,7491.0
2017-04-10 11:30:00,60.06,60.06,59.79,59.79,18199.0,48.8105,48.8105,48.5911,48.5911,18199.0
2017-04-10 11:35:00,59.8,59.8,59.72,59.75,19473.0,48.5992,48.5992,48.5342,48.5586,19473.0
2017-04-10 11:40:00,59.75,59.75,59.64,59.7,12166.0,48.5586,48.5586,48.4692,48.518,12166.0
2017-04-10 11:45:00,59.7,59.73,59.69,59.73,8858.0,48.518,48.5423,48.5098,48.5423,8858.0
2017-04-10 11:50:00,59.73,59.75,59.72,59.73,10668.0,48.5423,48.5586,48.5342,48.5423,10668.0
2017-04-10 11:55:00,59.73,59.74,59.68,59.69,8222.0,48.5423,48.5505,48.5017,48.5098,8222.0
2017-04-10 12:00:00,59.68,59.74,59.68,59.73,8571.0,48.5017,48.5505,48.5017,48.5423,8571.0
2017-04-10 12:05:00,59.73,59.73,59.64,59.65,11290.0,48.5423,48.5423,48.4692,48.4773,11290.0
2017-04-10 12:10:00,59.66,59.66,59.48,59.52,27277.0,48.4855,48.4855,48.3392,48.3717,27277.0
2017-04-10 12:15:00,59.53,59.6,59.53,59.59,12430.0,48.3798,48.4367,48.3798,48.4286,12430.0
2017-04-10 12:20:00,59.59,59.63,59.55,59.59,32331.0,48.4286,48.4611,48.3961,48.4286,32331.0
2017-04-10 12:25:00,59.58,59.68,59.57,59.67,10061.0,48.4204,48.5017,48.4123,48.4936,10061.0
2017-04-10 12:30:00,59.67,59.75,59.66,59.74,12486.0,48.4936,48.5586,48.4855,48.5505,12486.0
2017-04-10 12:35:00,59.75,59.77,59.72,59.75,10856.0,48.5586,48.5749,48.5342,48.5586,10856.0
2017-04-10 12:40:00,59.76,59.86,59.76,59.86,19205.0,48.5667,48.648,48.5667,48.648,19205.0
2017-04-10 12:45:00,59.85,59.9,59.82,59.89,19903.0,48.6399,48.6805,48.6155,48.6724,19903.0
2017-04-10 12:50:00,59.9,59.94,59.88,59.88,9856.0,48.6805,48.713,48.6642,48.6642,9856.0
2017-04-10 12:55:00,59.88,59.9,59.87,59.89,6384.0,48.6642,48.6805,48.6561,48.6724,6384.0
2017-04-10 13:00:00,59.89,59.9,59.86,59.88,10531.0,48.6724,48.6805,48.648,48.6642,10531.0
2017-04-10 13:05:00,59.88,59.93,59.87,59.91,9719.0,48.6642,48.7049,48.6561,48.6886,9719.0
2017-04-10 13:10:00,59.9,59.94,59.88,59.93,4641.0,48.6805,48.713,48.6642,48.7049,4641.0
2017-04-10 13:15:00,59.94,59.94,59.87,59.88,9865.0,48.713,48.713,48.6561,48.6642,9865.0
2017-04-10 13:20:00,59.88,59.95,59.88,59.93,5341.0,48.6642,48.7211,48.6642,48.7049,5341.0
2017-04-10 13:25:00,59.94,59.94,59.88,59.9,18625.0,48.713,48.713,48.6642,48.6805,18625.0
2017-04-10 13:30:00,59.91,59.99,59.9,59.98,12536.0,48.6886,48.7536,48.6805,48.7455,12536.0
2017-04-10 13:35:00,59.98,60.08,59.98,60.05,16179.0,48.7455,48.8268,48.7455,48.8024,16179.0
2017-04-10 13:40:00,60.04,60.06,60.02,60.02,8873.0,48.7943,48.8105,48.778,48.778,8873.0
2017-04-10 13:45:00,60.02,60.02,59.94,59.95,8059.0,48.778,48.778,48.713,48.7211,8059.0
2017-04-10 13:50:00,59.95,59.95,59.89,59.91,32395.0,48.7211,48.7211,48.6724,48.6886,32395.0
2017-04-10 13:55:00,59.91,59.91,59.89,59.9,23778.0,48.6886,48.6886,48.6724,48.6805,23778.0
2017-04-10 14:00:00,59.9,59.91,59.76,59.76,17622.0,48.6805,48.6886,48.5667,48.5667,17622.0
2017-04-10 14:05:00,59.76,59.81,59.75,59.8,7574.0,48.5667,48.6074,48.5586,48.5992,7574.0
2017-04-10 14:10:00,59.8,59.86,59.79,59.85,13676.0,48.5992,48.648,48.5911,48.6399,13676.0
2017-04-10 14:15:00,59.85,59.87,59.83,59.84,7717.0,48.6399,48.6561,48.6236,48.6317,7717.0
2017-04-10 14:20:00,59.84,59.87,59.83,59.84,18311.0,48.6317,48.6561,48.6236,48.6317,18311.0
2017-04-10 14:25:00,59.85,59.87,59.75,59.77,26409.0,48.6399,48.6561,48.5586,48.5749,26409.0
2017-04-10 14:30:00,59.76,59.77,59.74,59.74,29307.0,48.5667,48.5749,48.5505,48.5505,29307.0
2017-04-10 14:35:00,59.74,59.75,59.71,59.73,16168.0,48.5505,48.5586,48.5261,48.5423,16168.0
2017-04-10 14:40:00,59.72,59.8,59.71,59.8,22448.0,48.5342,48.5992,48.5261,48.5992,22448.0
2017-04-10 14:45:00,59.81,59.87,59.81,59.86,11145.0,48.6074,48.6561,48.6074,48.648,11145.0
2017-04-10 14:50:00,59.85,59.87,59.82,59.85,20022.0,48.6399,48.6561,48.6155,48.6399,20022.0
2017-04-10 14:55:00,59.85,59.88,59.85,59.87,16004.0,48.6399,48.6642,48.6399,48.6561,16004.0
2017-04-10 15:00:00,59.86,59.9,59.85,59.87,22840.0,48.648,48.6805,48.6399,48.6561,22840.0
2017-04-10 15:05:00,59.88,59.94,59.88,59.88,13904.0,48.6642,48.713,48.6642,48.6642,13904.0
2017-04-10 15:10:00,59.88,59.89,59.85,59.87,10719.0,48.6642,48.6724,48.6399,48.6561,10719.0
2017-04-10 15:15:00,59.85,59.9,59.84,59.84,12217.0,48.6399,48.6805,48.6317,48.6317,12217.0
2017-04-10 15:20:00,59.83,59.83,59.7,59.73,27854.0,48.6236,48.6236,48.518,48.5423,27854.0
2017-04-10 15:25:00,59.73,59.75,59.71,59.73,14634.0,48.5423,48.5586,48.5261,48.5423,14634.0
2017-04-10 15:30:00,59.73,59.75,59.68,59.74,17285.0,48.5423,48.5586,48.5017,48.5505,17285.0
2017-04-10 15:35:00,59.74,59.77,59.72,59.76,17599.0,48.5505,48.5749,48.5342,48.5667,17599.0
2017-04-10 15:40:00,59.76,59.76,59.68,59.7,35091.0,48.5667,48.5667,48.5017,48.518,35091.0
2017-04-10 15:45:00,59.69,59.71,59.63,59.63,31191.0,48.5098,48.5261,48.4611,48.4611,31191.0
2017-04-10 15:50:00,59.63,59.69,59.62,59.63,42441.0,48.4611,48.5098,48.4529,48.4611,42441.0
2017-04-10 15:55:00,59.64,59.68,59.6,59.63,89579.0,48.4692,48.5017,48.4367,48.4611,89579.0
2017-04-11 09:30:00,59.47,59.5,59.3,59.43,34616.0,48.331,48.3554,48.1929,48.2985,34616.0
2017-04-11 09:35:00,59.47,59.49,59.38,59.42,2498.0,48.331,48.3473,48.2579,48.2904,2498.0
2017-04-11 09:40:00,59.45,59.45,59.22,59.23,10913.0,48.3148,48.3148,48.1279,48.136,10913.0
2017-04-11 09:45:00,59.2,59.27,59.16,59.18,21541.0,48.1116,48.1685,48.0791,48.0954,21541.0
2017-04-11 09:50:00,59.18,59.29,59.1,59.25,31008.0,48.0954,48.1848,48.0303,48.1523,31008.0
2017-04-11 09:55:00,59.25,59.27,59.15,59.27,13326.0,48.1523,48.1685,48.071,48.1685,13326.0
2017-04-11 10:00:00,59.29,59.42,59.27,59.42,25081.0,48.1848,48.2904,48.1685,48.2904,25081.0
2017-04-11 10:05:00,59.43,59.45,59.35,59.38,26692.0,48.2985,48.3148,48.2335,48.2579,26692.0
2017-04-11 10:10:00,59.37,59.43,59.34,59.39,38234.0,48.2498,48.2985,48.2254,48.266,38234.0
2017-04-11 10:15:00,59.39,59.4,59.31,59.36,31573.0,48.266,48.2742,48.201,48.2416,31573.0
2017-04-11 10:20:00,59.36,59.39,59.28,59.31,22064.0,48.2416,48.266,48.1766,48.201,22064.0
2017-04-11 10:25:00,59.31,59.4,59.27,59.37,13633.0,48.201,48.2742,48.1685,48.2498,13633.0
2017-04-11 10:30:00,59.36,59.36,59.1,59.14,24539.0,48.2416,48.2416,48.0303,48.0629,24539.0
2017-04-11 10:35:00,59.13,59.29,59.1,59.26,15919.0,48.0547,48.1848,48.0303,48.1604,15919.0
2017-04-11 10:40:00,59.24,59.28,59.11,59.22,20458.0,48.1441,48.1766,48.0385,48.1279,20458.0
2017-04-11 10:45:00,59.23,59.31,59.21,59.23,14131.0,48.136,48.201,48.1197,48.136,14131.0
2017-04-11 10:50:00,59.21,59.24,59.08,59.15,30101.0,48.1197,48.1441,48.0141,48.071,30101.0
2017-04-11 10:55:00,59.15,59.19,59.09,59.19,22709.0,48.071,48.1035,48.0222,48.1035,22709.0
2017-04-11 11:00:00,59.19,59.3,59.12,59.29,46448.0,48.1035,48.1929,48.0466,48.1848,46448.0
2017-04-11 11:05:00,59.29,59.4,59.24,59.35,226594.0,48.1848,48.2742,48.1441,48.2335,226594.0
2017-04-11 11:10:00,59.34,59.35,59.19,59.21,80682.0,48.2254,48.2335,48.1035,48.1197,80682.0
2017-04-11 11:15:00,59.2,59.28,59.15,59.24,36016.0,48.1116,48.1766,48.071,48.1441,36016.0
2017-04-11 11:20:00,59.24,59.32,59.19,59.31,39570.0,48.1441,48.2091,48.1035,48.201,39570.0
2017-04-11 11:25:00,59.32,59.32,59.21,59.22,44230.0,48.2091,48.2091,48.1197,48.1279,44230.0
2017-04-11 11:30:00,59.23,59.32,59.22,59.28,18942.0,48.136,48.2091,48.1279,48.1766,18942.0
2017-04-11 11:35:00,59.29,59.42,59.29,59.42,20997.0,48.1848,48.2904,48.1848,48.2904,20997.0
2017-04-11 11:40:00,59.41,59.43,59.28,59.32,23232.0,48.2823,48.2985,48.1766,48.2091,23232.0
2017-04-11 11:45:00,59.31,59.4,59.26,59.37,17686.0,48.201,48.2742,48.1604,48.2498,17686.0
2017-04-11 11:50:00,59.36,59.46,59.35,59.42,25473.0,48.2416,48.3229,48.2335,48.2904,25473.0
2017-04-11 11:55:00,59.42,59.48,59.4,59.42,30527.0,48.2904,48.3392,48.2742,48.2904,30527.0
2017-04-11 12:00:00,59.42,59.42,59.32,59.34,46236.0,48.2904,48.2904,48.2091,48.2254,46236.0
2017-04-11 12:05:00,59.34,59.39,59.31,59.35,21630.0,48.2254,48.266,48.201,48.2335,21630.0
2017-04-11 12:10:00,59.35,59.47,59.35,59.44,18872.0,48.2335,48.331,48.2335,48.3067,18872.0
2017-04-11 12:15:00,59.45,59.53,59.45,59.51,21478.0,48.3148,48.3798,48.3148,48.3636,21478.0
2017-04-11 12:20:00,59.52,59.6,59.51,59.56,29143.0,48.3717,48.4367,48.3636,48.4042,29143.0
2017-04-11 12:25:00,59.56,59.62,59.5,59.61,26891.0,48.4042,48.4529,48.3554,48.4448,26891.0
2017-04-11 12:30:00,59.61,59.64,59.55,59.56,18785.0,48.4448,48.4692,48.3961,48.4042,18785.0
2017-04-11 12:35:00,59.56,59.66,59.56,59.6,17788.0,48.4042,48.4855,48.4042,48.4367,17788.0
2017-04-11 12:40:00,59.6,59.61,59.52,59.55,49686.0,48.4367,48.4448,48.3717,48.3961,49686.0
2017-04-11 12:45:00,59.55,59.56,59.47,59.48,19978.0,48.3961,48.4042,48.331,48.3392,19978.0
2017-04-11 12:50:00,59.47,59.56,59.47,59.56,20952.0,48.331,48.4042,48.331,48.4042,20952.0
2017-04-11 12:55:00,59.57,59.59,59.53,59.53,13413.0,48.4123,48.4286,48.3798,48.3798,13413.0
2017-04-11 13:00:00,59.54,59.61,59.54,59.61,12956.0,48.3879,48.4448,48.3879,48.4448,12956.0
2017-04-11 13:05:00,59.62,59.68,59.6,59.6,11523.0,48.4529,48.5017,48.4367,48.4367,11523.0
2017-04-11 13:10:00,59.6,59.61,59.53,59.55,10208.0,48.4367,48.4448,48.3798,48.3961,10208.0
2017-04-11 13:15:00,59.56,59.56,59.5,59.54,13005.0,48.4042,48.4042,48.3554,48.3879,13005.0
2017-04-11 13:20:00,59.53,59.6,59.52,59.52,13319.0,48.3798,48.4367,48.3717,48.3717,13319.0
2017-04-11 13:25:00,59.52,59.55,59.51,59.53,6920.0,48.3717,48.3961,48.3636,48.3798,6920.0
2017-04-11 13:30:00,59.53,59.58,59.5,59.54,25224.0,48.3798,48.4204,48.3554,48.3879,25224.0
2017-04-11 13:35:00,59.54,59.66,59.54,59.65,15076.0,48.3879,48.4855,48.3879,48.4773,15076.0
2017-04-11 13:40:00,59.65,59.67,59.49,59.51,10548.0,48.4773,48.4936,48.3473,48.3636,10548.0
2017-04-11 13:45:00,59.51,59.54,59.48,59.51,11522.0,48.3636,48.3879,48.3392,48.3636,11522.0
2017-04-11 13:50:00,59.49,59.56,59.49,59.55,11842.0,48.3473,48.4042,48.3473,48.3961,11842.0
2017-04-11 13:55:00,59.55,59.58,59.51,59.58,7804.0,48.3961,48.4204,48.3636,48.4204,7804.0
2017-04-11 14:00:00,59.57,59.62,59.54,59.55,27144.0,48.4123,48.4529,48.3879,48.3961,27144.0
2017-04-11 14:05:00,59.55,59.64,59.55,59.61,17676.0,48.3961,48.4692,48.3961,48.4448,17676.0
2017-04-11 14:10:00,59.61,59.63,59.43,59.5,43687.0,48.4448,48.4611,48.2985,48.3554,43687.0
2017-04-11 14:15:00,59.5,59.55,59.49,59.53,14748.0,48.3554,48.3961,48.3473,48.3798,14748.0
2017-04-11 14:20:00,59.52,59.57,59.52,59.55,9056.0,48.3717,48.4123,48.3717,48.3961,9056.0
2017-04-11 14:25:00,59.56,59.6,59.53,59.6,18174.0,48.4042,48.4367,48.3798,48.4367,18174.0
2017-04-11 14:30:00,59.6,59.62,59.54,59.61,22092.0,48.4367,48.4529,48.3879,48.4448,22092.0
2017-04-11 14:35:00,59.62,59.64,59.58,59.62,18084.0,48.4529,48.4692,48.4204,48.4529,18084.0
2017-04-11 14:40:00,59.62,59.65,59.59,59.61,15507.0,48.4529,48.4773,48.4286,48.4448,15507.0
2017-04-11 14:45:00,59.61,59.7,59.61,59.68,19622.0,48.4448,48.518,48.4448,48.5017,19622.0
2017-04-11 14:50:00,59.69,59.8,59.67,59.76,25701.0,48.5098,48.5992,48.4936,48.5667,25701.0
2017-04-11 14:55:00,59.76,59.79,59.7,59.72,27036.0,48.5667,48.5911,48.518,48.5342,27036.0
2017-04-11 15:00:00,59.71,59.75,59.66,59.73,20264.0,48.5261,48.5586,48.4855,48.5423,20264.0
2017-04-11 15:05:00,59.72,59.72,59.64,59.69,18303.0,48.5342,48.5342,48.4692,48.5098,18303.0
2017-04-11 15:10:00,59.7,59.72,59.61,59.62,19478.0,48.518,48.5342,48.4448,48.4529,19478.0
2017-04-11 15:15:00,59.63,59.66,59.59,59.63,25449.0,48.4611,48.4855,48.4286,48.4611,25449.0
2017-04-11 15:20:00,59.63,59.66,59.6,59.62,35466.0,48.4611,48.4855,48.4367,48.4529,35466.0
2017-04-11 15:25:00,59.63,59.65,59.61,59.65,29075.0,48.4611,48.4773,48.4448,48.4773,29075.0
2017-04-11 15:30:00,59.64,59.69,59.62,59.67,30261.0,48.4692,48.5098,48.4529,48.4936,30261.0
2017-04-11 15:35:00,59.68,59.75,59.65,59.74,39826.0,48.5017,48.5586,48.4773,48.5505,39826.0
2017-04-11 15:40:00,59.74,59.74,59.65,59.67,36260.0,48.5505,48.5505,48.4773,48.4936,36260.0
2017-04-11 15:45:00,59.67,59.71,59.65,59.65,60208.0,48.4936,48.5261,48.4773,48.4773,60208.0
2017-04-11 15:50:00,59.65,59.68,59.64,59.64,75053.0,48.4773,48.5017,48.4692,48.4692,75053.0
2017-04-11 15:55:00,59.65,59.76,59.64,59.75,135217.0,48.4773,48.5667,48.4692,48.5586,135217.0
2017-04-12 09:30:00,59.64,59.73,59.35,59.35,57979.0,48.4692,48.5423,48.2335,48.2335,57979.0
2017-04-12 09:35:00,59.38,59.38,59.13,59.14,28501.0,48.2579,48.2579,48.0547,48.0629,28501.0
2017-04-12 09:40:00,59.14,59.25,59.1,59.11,16153.0,48.0629,48.1523,48.0303,48.0385,16153.0
2017-04-12 09:45:00,59.15,59.25,59.09,59.1,40231.0,48.071,48.1523,48.0222,48.0303,40231.0
2017-04-12 09:50:00,59.11,59.2,59.04,59.07,96814.0,48.0385,48.1116,47.9816,48.006,96814.0
2017-04-12 09:55:00,59.06,59.07,58.92,58.93,41095.0,47.9978,48.006,47.8841,47.8922,41095.0
2017-04-12 10:00:00,58.93,58.95,58.8,58.91,46242.0,47.8922,47.9084,47.7865,47.8759,46242.0
2017-04-12 10:05:00,58.92,58.93,58.87,58.88,20009.0,47.8841,47.8922,47.8434,47.8516,20009.0
2017-04-12 10:10:00,58.87,58.89,58.74,58.82,26626.0,47.8434,47.8597,47.7378,47.8028,26626.0
2017-04-12 10:15:00,58.83,58.96,58.81,58.89,30203.0,47.8109,47.9166,47.7947,47.8597,30203.0
2017-04-12 10:20:00,58.89,58.91,58.8,58.8,20849.0,47.8597,47.8759,47.7865,47.7865,20849.0
2017-04-12 10:25:00,58.8,58.82,58.7,58.73,29261.0,47.7865,47.8028,47.7053,47.7296,29261.0
2017-04-12 10:30:00,58.75,58.83,58.74,58.79,39694.0,47.7459,47.8109,47.7378,47.7784,39694.0
2017-04-12 10:35:00,58.79,58.85,58.75,58.78,23040.0,47.7784,47.8272,47.7459,47.7703,23040.0
2017-04-12 10:40:00,58.78,58.78,58.69,58.71,28188.0,47.7703,47.7703,47.6971,47.7134,28188.0
2017-04-12 10:45:00,58.7,58.7,58.56,58.58,29289.0,47.7053,47.7053,47.5915,47.6077,29289.0
2017-04-12 10:50:00,58.58,58.58,58.52,58.53,37953.0,47.6077,47.6077,47.559,47.5671,37953.0
2017-04-12 10:55:00,58.53,58.61,58.53,58.55,30632.0,47.5671,47.6321,47.5671,47.5834,30632.0
2017-04-12 11:00:00,58.56,58.6,58.5,58.52,30548.0,47.5915,47.624,47.5427,47.559,30548.0
2017-04-12 11:05:00,58.53,58.68,58.52,58.66,26586.0,47.5671,47.689,47.559,47.6728,26586.0
2017-04-12 11:10:00,58.65,58.65,58.53,58.53,39272.0,47.6646,47.6646,47.5671,47.5671,39272.0
2017-04-12 11:15:00,58.53,58.57,58.48,58.51,23816.0,47.5671,47.5996,47.5265,47.5509,23816.0
2017-04-12 11:20:00,58.51,58.54,58.43,58.47,23200.0,47.5509,47.5752,47.4858,47.5183,23200.0
2017-04-12 11:25:00,58.47,58.51,58.37,58.39,18322.0,47.5183,47.5509,47.4371,47.4533,18322.0
2017-04-12 11:30:00,58.39,58.42,58.35,58.36,17495.0,47.4533,47.4777,47.4208,47.429,17495.0
2017-04-12 11:35:00,58.38,58.39,58.23,58.28,39504.0,47.4452,47.4533,47.3233,47.3639,39504.0
2017-04-12 11:40:00,58.28,58.36,58.27,58.32,24991.0,47.3639,47.429,47.3558,47.3964,24991.0
2017-04-12 11:45:00,58.32,58.34,58.26,58.3,23712.0,47.3964,47.4127,47.3477,47.3802,23712.0
2017-04-12 11:50:00,58.3,58.31,58.22,58.29,26555.0,47.3802,47.3883,47.3152,47.3721,26555.0
2017-04-12 11:55:00,58.29,58.37,58.26,58.37,15232.0,47.3721,47.4371,47.3477,47.4371,15232.0
2017-04-12 12:00:00,58.37,58.38,58.33,58.34,13347.0,47.4371,47.4452,47.4046,47.4127,13347.0
2017-04-12 12:05:00,58.34,58.38,58.33,58.37,15215.0,47.4127,47.4452,47.4046,47.4371,15215.0
2017-04-12 12:10:00,58.38,58.45,58.38,58.45,20361.0,47.4452,47.5021,47.4452,47.5021,20361.0
2017-04-12 12:15:00,58.45,58.5,58.41,58.41,23155.0,47.5021,47.5427,47.4696,47.4696,23155.0
2017-04-12 12:20:00,58.4,58.42,58.35,58.35,17052.0,47.4615,47.4777,47.4208,47.4208,17052.0
2017-04-12 12:25:00,58.36,58.4,58.23,58.27,33907.0,47.429,47.4615,47.3233,47.3558,33907.0
2017-04-12 12:30:00,58.28,58.32,58.25,58.27,28291.0,47.3639,47.3964,47.3396,47.3558,28291.0
2017-04-12 12:35:00,58.28,58.33,58.27,58.32,17293.0,47.3639,47.4046,47.3558,47.3964,17293.0
2017-04-12 12:40:00,58.32,58.36,58.28,58.36,21791.0,47.3964,47.429,47.3639,47.429,21791.0
2017-04-12 12:45:00,58.35,58.38,58.31,58.34,13044.0,47.4208,47.4452,47.3883,47.4127,13044.0
2017-04-12 12:50:00,58.34,58.35,58.25,58.3,18812.0,47.4127,47.4208,47.3396,47.3802,18812.0
2017-04-12 12:55:00,58.31,58.31,58.25,58.29,9921.0,47.3883,47.3883,47.3396,47.3721,9921.0
2017-04-12 13:00:00,58.29,58.43,58.29,58.42,31471.0,47.3721,47.4858,47.3721,47.4777,31471.0
2017-04-12 13:05:00,58.42,58.48,58.37,58.46,26525.0,47.4777,47.5265,47.4371,47.5102,26525.0
2017-04-12 13:10:00,58.45,58.47,58.43,58.43,18065.0,47.5021,47.5183,47.4858,47.4858,18065.0
2017-04-12 13:15:00,58.43,58.47,58.42,58.45,20644.0,47.4858,47.5183,47.4777,47.5021,20644.0
2017-04-12 13:20:00,58.43,58.47,58.38,58.45,26711.0,47.4858,47.5183,47.4452,47.5021,26711.0
2017-04-12 13:25:00,58.44,58.44,58.41,58.41,27636.0,47.494,47.494,47.4696,47.4696,27636.0
2017-04-12 13:30:00,58.41,58.41,58.32,58.38,43235.0,47.4696,47.4696,47.3964,47.4452,43235.0
2017-04-12 13:35:00,58.39,58.53,58.38,58.52,25667.0,47.4533,47.5671,47.4452,47.559,25667.0
2017-04-12 13:40:00,58.53,58.57,58.51,58.54,17374.0,47.5671,47.5996,47.5509,47.5752,17374.0
2017-04-12 13:45:00,58.54,58.55,58.47,58.55,18436.0,47.5752,47.5834,47.5183,47.5834,18436.0
2017-04-12 13:50:00,58.54,58.55,58.43,58.44,31100.0,47.5752,47.5834,47.4858,47.494,31100.0
2017-04-12 13:55:00,58.44,58.59,58.42,58.56,29231.0,47.494,47.6159,47.4777,47.5915,29231.0
2017-04-12 14:00:00,58.57,58.57,58.47,58.47,33166.0,47.5996,47.5996,47.5183,47.5183,33166.0
2017-04-12 14:05:00,58.46,58.53,58.46,58.51,38816.0,47.5102,47.5671,47.5102,47.5509,38816.0
2017-04-12 14:10:00,58.5,58.54,58.49,58.51,33083.0,47.5427,47.5752,47.5346,47.5509,33083.0
2017-04-12 14:15:00,58.5,58.53,58.47,58.5,34019.0,47.5427,47.5671,47.5183,47.5427,34019.0
2017-04-12 14:20:00,58.5,58.53,58.47,58.51,23005.0,47.5427,47.5671,47.5183,47.5509,23005.0
2017-04-12 14:25:00,58.51,58.55,58.5,58.55,19707.0,47.5509,47.5834,47.5427,47.5834,19707.0
2017-04-12 14:30:00,58.55,58.65,58.53,58.62,56653.0,47.5834,47.6646,47.5671,47.6403,56653.0
2017-04-12 14:35:00,58.62,58.65,58.53,58.53,75220.0,47.6403,47.6646,47.5671,47.5671,75220.0
2017-04-12 14:40:00,58.51,58.53,58.47,58.47,23686.0,47.5509,47.5671,47.5183,47.5183,23686.0
2017-04-12 14:45:00,58.47,58.51,58.43,58.44,24200.0,47.5183,47.5509,47.4858,47.494,24200.0
2017-04-12 14:50:00,58.45,58.5,58.41,58.49,29491.0,47.5021,47.5427,47.4696,47.5346,29491.0
2017-04-12 14:55:00,58.49,58.51,58.46,58.49,21294.0,47.5346,47.5509,47.5102,47.5346,21294.0
2017-04-12 15:00:00,58.5,58.52,58.43,58.44,36789.0,47.5427,47.559,47.4858,47.494,36789.0
2017-04-12 15:05:00,58.44,58.44,58.37,58.38,32498.0,47.494,47.494,47.4371,47.4452,32498.0
2017-04-12 15:10:00,58.39,58.41,58.31,58.36,84468.0,47.4533,47.4696,47.3883,47.429,84468.0
2017-04-12 15:15:00,58.35,58.35,58.21,58.23,63278.0,47.4208,47.4208,47.307,47.3233,63278.0
2017-04-12 15:20:00,58.23,58.4,58.23,58.36,61020.0,47.3233,47.4615,47.3233,47.429,61020.0
2017-04-12 15:25:00,58.36,58.38,58.29,58.31,52605.0,47.429,47.4452,47.3721,47.3883,52605.0
2017-04-12 15:30:00,58.31,58.46,58.31,58.46,49432.0,47.3883,47.5102,47.3883,47.5102,49432.0
2017-04-12 15:35:00,58.46,58.46,58.38,58.38,42994.0,47.5102,47.5102,47.4452,47.4452,42994.0
2017-04-12 15:40:00,58.39,58.41,58.32,58.35,54426.0,47.4533,47.4696,47.3964,47.4208,54426.0
2017-04-12 15:45:00,58.34,58.36,58.31,58.33,46375.0,47.4127,47.429,47.3883,47.4046,46375.0
2017-04-12 15:50:00,58.32,58.39,58.32,58.38,88228.0,47.3964,47.4533,47.3964,47.4452,88228.0
2017-04-12 15:55:00,58.38,58.45,58.38,58.41,248189.0,47.4452,47.5021,47.4452,47.4696,248189.0
2017-04-13 09:30:00,58.31,58.43,58.22,58.43,48138.0,47.3883,47.4858,47.3152,47.4858,48138.0
2017-04-13 09:35:00,58.41,58.46,58.26,58.42,26600.0,47.4696,47.5102,47.3477,47.4777,26600.0
2017-04-13 09:40:00,58.4,58.47,58.35,58.39,12889.0,47.4615,47.5183,47.4208,47.4533,12889.0
2017-04-13 09:45:00,58.38,58.43,58.28,58.43,28583.0,47.4452,47.4858,47.3639,47.4858,28583.0
2017-04-13 09:50:00,58.43,58.61,58.41,58.57,33301.0,47.4858,47.6321,47.4696,47.5996,33301.0
2017-04-13 09:55:00,58.56,58.63,58.48,58.48,19384.0,47.5915,47.6484,47.5265,47.5265,19384.0
2017-04-13 10:00:00,58.51,58.64,58.51,58.64,24827.0,47.5509,47.6565,47.5509,47.6565,24827.0
2017-04-13 10:05:00,58.64,58.67,58.53,58.55,36046.0,47.6565,47.6809,47.5671,47.5834,36046.0
2017-04-13 10:10:00,58.55,58.55,58.42,58.44,15042.0,47.5834,47.5834,47.4777,47.494,15042.0
2017-04-13 10:15:00,58.43,58.55,58.42,58.52,29780.0,47.4858,47.5834,47.4777,47.559,29780.0
2017-04-13 10:20:00,58.52,58.53,58.39,58.44,23046.0,47.559,47.5671,47.4533,47.494,23046.0
2017-04-13 10:25:00,58.45,58.47,58.33,58.36,12854.0,47.5021,47.5183,47.4046,47.429,12854.0
2017-04-13 10:30:00,58.35,58.46,58.35,58.45,11411.0,47.4208,47.5102,47.4208,47.5021,11411.0
2017-04-13 10:35:00,58.44,58.48,58.42,58.43,20500.0,47.494,47.5265,47.4777,47.4858,20500.0
2017-04-13 10:40:00,58.42,58.43,58.4,58.42,32713.0,47.4777,47.4858,47.4615,47.4777,32713.0
2017-04-13 10:45:00,58.41,58.43,58.37,58.39,251725.0,47.4696,47.4858,47.4371,47.4533,251725.0
2017-04-13 10:50:00,58.39,58.45,58.39,58.43,223823.0,47.4533,47.5021,47.4533,47.4858,223823.0
2017-04-13 10:55:00,58.42,58.46,58.37,58.38,224851.0,47.4777,47.5102,47.4371,47.4452,224851.0
2017-04-13 11:00:00,58.39,58.48,58.38,58.44,75373.0,47.4533,47.5265,47.4452,47.494,75373.0
2017-04-13 11:05:00,58.44,58.45,58.39,58.41,22176.0,47.494,47.5021,47.4533,47.4696,22176.0
2017-04-13 11:10:00,58.41,58.42,58.37,58.38,29930.0,47.4696,47.4777,47.4371,47.4452,29930.0
2017-04-13 11:15:00,58.37,58.39,58.34,58.36,12033.0,47.4371,47.4533,47.4127,47.429,12033.0
2017-04-13 11:20:00,58.36,58.42,58.35,58.38,23673.0,47.429,47.4777,47.4208,47.4452,23673.0
2017-04-13 11:25:00,58.38,58.44,58.38,58.4,29730.0,47.4452,47.494,47.4452,47.4615,29730.0
2017-04-13 11:30:00,58.4,58.46,58.39,58.45,186382.0,47.4615,47.5102,47.4533,47.5021,186382.0
2017-04-13 11:35:00,58.46,58.48,58.39,58.4,54385.0,47.5102,47.5265,47.4533,47.4615,54385.0
2017-04-13 11:40:00,58.4,58.41,58.32,58.35,10367.0,47.4615,47.4696,47.3964,47.4208,10367.0
2017-04-13 11:45:00,58.36,58.43,58.35,58.43,17979.0,47.429,47.4858,47.4208,47.4858,17979.0
2017-04-13 11:50:00,58.41,58.43,58.39,58.42,21865.0,47.4696,47.4858,47.4533,47.4777,21865.0
2017-04-13 11:55:00,58.42,58.42,58.37,58.38,21164.0,47.4777,47.4777,47.4371,47.4452,21164.0
2017-04-13 12:00:00,58.38,58.38,58.31,58.33,17302.0,47.4452,47.4452,47.3883,47.4046,17302.0
2017-04-13 12:05:00,58.33,58.35,58.18,58.21,22793.0,47.4046,47.4208,47.2827,47.307,22793.0
2017-04-13 12:10:00,58.21,58.3,58.21,58.29,13586.0,47.307,47.3802,47.307,47.3721,13586.0
2017-04-13 12:15:00,58.28,58.3,58.23,58.25,13090.0,47.3639,47.3802,47.3233,47.3396,13090.0
2017-04-13 12:20:00,58.25,58.28,58.19,58.2,15027.0,47.3396,47.3639,47.2908,47.2989,15027.0
2017-04-13 12:25:00,58.2,58.27,58.19,58.23,10263.0,47.2989,47.3558,47.2908,47.3233,10263.0
2017-04-13 12:30:00,58.25,58.3,58.23,58.29,16692.0,47.3396,47.3802,47.3233,47.3721,16692.0
2017-04-13 12:35:00,58.29,58.33,58.27,58.28,17450.0,47.3721,47.4046,47.3558,47.3639,17450.0
2017-04-13 12:40:00,58.29,58.3,58.19,58.24,25839.0,47.3721,47.3802,47.2908,47.3314,25839.0
2017-04-13 12:45:00,58.26,58.26,58.16,58.18,16071.0,47.3477,47.3477,47.2664,47.2827,16071.0
2017-04-13 12:50:00,58.16,58.22,58.16,58.18,25442.0,47.2664,47.3152,47.2664,47.2827,25442.0
2017-04-13 12:55:00,58.17,58.21,58.15,58.18,28551.0,47.2745,47.307,47.2583,47.2827,28551.0
2017-04-13 13:00:00,58.18,58.19,58.08,58.11,21158.0,47.2827,47.2908,47.2014,47.2258,21158.0
2017-04-13 13:05:00,58.11,58.16,58.05,58.16,23126.0,47.2258,47.2664,47.177,47.2664,23126.0
2017-04-13 13:10:00,58.16,58.17,58.09,58.13,14618.0,47.2664,47.2745,47.2095,47.242,14618.0
2017-04-13 13:15:00,58.13,58.16,58.11,58.15,12606.0,47.242,47.2664,47.2258,47.2583,12606.0
2017-04-13 13:20:00,58.15,58.15,58.1,58.13,14756.0,47.2583,47.2583,47.2177,47.242,14756.0
2017-04-13 13:25:00,58.13,58.17,58.11,58.17,22647.0,47.242,47.2745,47.2258,47.2745,22647.0
2017-04-13 13:30:00,58.17,58.2,58.16,58.18,28145.0,47.2745,47.2989,47.2664,47.2827,28145.0
2017-04-13 13:35:00,58.18,58.19,58.16,58.16,29438.0,47.2827,47.2908,47.2664,47.2664,29438.0
2017-04-13 13:40:00,58.17,58.18,58.08,58.1,30631.0,47.2745,47.2827,47.2014,47.2177,30631.0
2017-04-13 13:45:00,58.11,58.11,58.0,58.05,19907.0,47.2258,47.2258,47.1364,47.177,19907.0
2017-04-13 13:50:00,58.05,58.11,58.04,58.1,11845.0,47.177,47.2258,47.1689,47.2177,11845.0
2017-04-13 13:55:00,58.1,58.13,58.08,58.1,14992.0,47.2177,47.242,47.2014,47.2177,14992.0
2017-04-13 14:00:00,58.1,58.18,58.1,58.17,23432.0,47.2177,47.2827,47.2177,47.2745,23432.0
2017-04-13 14:05:00,58.17,58.27,58.17,58.26,43161.0,47.2745,47.3558,47.2745,47.3477,43161.0
2017-04-13 14:10:00,58.25,58.31,58.25,58.26,36606.0,47.3396,47.3883,47.3396,47.3477,36606.0
2017-04-13 14:15:00,58.25,58.27,58.2,58.22,22478.0,47.3396,47.3558,47.2989,47.3152,22478.0
2017-04-13 14:20:00,58.23,58.28,58.21,58.22,21198.0,47.3233,47.3639,47.307,47.3152,21198.0
2017-04-13 14:25:00,58.23,58.3,58.23,58.28,19252.0,47.3233,47.3802,47.3233,47.3639,19252.0
2017-04-13 14:30:00,58.28,58.31,58.23,58.23,26872.0,47.3639,47.3883,47.3233,47.3233,26872.0
2017-04-13 14:35:00,58.23,58.25,58.18,58.19,22813.0,47.3233,47.3396,47.2827,47.2908,22813.0
2017-04-13 14:40:00,58.19,58.24,58.19,58.21,18389.0,47.2908,47.3314,47.2908,47.307,18389.0
2017-04-13 14:45:00,58.21,58.25,58.19,58.22,15700.0,47.307,47.3396,47.2908,47.3152,15700.0
2017-04-13 14:50:00,58.21,58.24,58.19,58.19,17893.0,47.307,47.3314,47.2908,47.2908,17893.0
2017-04-13 14:55:00,58.2,58.24,58.17,58.23,28720.0,47.2989,47.3314,47.2745,47.3233,28720.0
2017-04-13 15:00:00,58.22,58.24,58.16,58.16,28678.0,47.3152,47.3314,47.2664,47.2664,28678.0
2017-04-13 15:05:00,58.15,58.19,58.13,58.13,15093.0,47.2583,47.2908,47.242,47.242,15093.0
2017-04-13 15:10:00,58.13,58.13,58.07,58.08,18650.0,47.242,47.242,47.1933,47.2014,18650.0
2017-04-13 15:15:00,58.07,58.08,57.99,58.06,28446.0,47.1933,47.2014,47.1283,47.1851,28446.0
2017-04-13 15:20:00,58.07,58.1,58.05,58.08,45290.0,47.1933,47.2177,47.177,47.2014,45290.0
2017-04-13 15:25:00,58.08,58.11,58.06,58.06,25716.0,47.2014,47.2258,47.1851,47.1851,25716.0
2017-04-13 15:30:00,58.05,58.09,57.96,57.98,40360.0,47.177,47.2095,47.1039,47.1201,40360.0
2017-04-13 15:35:00,57.98,57.99,57.91,57.93,38925.0,47.1201,47.1283,47.0632,47.0795,38925.0
2017-04-13 15:40:00,57.92,57.95,57.89,57.93,49335.0,47.0714,47.0957,47.047,47.0795,49335.0
2017-04-13 15:45:00,57.93,58.12,57.92,58.05,104201.0,47.0795,47.2339,47.0714,47.177,104201.0
2017-04-13 15:50:00,58.04,58.06,57.95,57.95,131713.0,47.1689,47.1851,47.0957,47.0957,131713.0
2017-04-13 15:55:00,57.96,57.98,57.86,57.86,150377.0,47.1039,47.1201,47.0226,47.0226,150377.0
2017-04-17 09:30:00,58.22,58.34,58.07,58.11,43124.0,47.3152,47.4127,47.1933,47.2258,43124.0
2017-04-17 09:35:00,58.1,58.11,57.88,57.93,25795.0,47.2177,47.2258,47.0389,47.0795,25795.0
2017-04-17 09:40:00,57.92,57.93,57.74,57.74,38229.0,47.0714,47.0795,46.9251,46.9251,38229.0
2017-04-17 09:45:00,57.76,57.9,57.74,57.9,23472.0,46.9413,47.0551,46.9251,47.0551,23472.0
2017-04-17 09:50:00,57.9,57.91,57.86,57.87,39185.0,47.0551,47.0632,47.0226,47.0307,39185.0
2017-04-17 09:55:00,57.87,57.94,57.86,57.91,17902.0,47.0307,47.0876,47.0226,47.0632,17902.0
2017-04-17 10:00:00,57.9,57.93,57.89,57.92,27977.0,47.0551,47.0795,47.047,47.0714,27977.0
2017-04-17 10:05:00,57.92,58.04,57.92,58.0,64006.0,47.0714,47.1689,47.0714,47.1364,64006.0
2017-04-17 10:10:00,58.0,58.0,57.9,57.95,82647.0,47.1364,47.1364,47.0551,47.0957,82647.0
2017-04-17 10:15:00,57.95,58.2,57.94,58.15,85287.0,47.0957,47.2989,47.0876,47.2583,85287.0
2017-04-17 10:20:00,58.16,58.16,58.08,58.1,33496.0,47.2664,47.2664,47.2014,47.2177,33496.0
2017-04-17 10:25:00,58.1,58.1,58.03,58.08,18914.0,47.2177,47.2177,47.1608,47.2014,18914.0
2017-04-17 10:30:00,58.09,58.14,58.08,58.09,48853.0,47.2095,47.2502,47.2014,47.2095,48853.0
2017-04-17 10:35:00,58.1,58.11,58.02,58.04,21443.0,47.2177,47.2258,47.1526,47.1689,21443.0
2017-04-17 10:40:00,58.04,58.12,58.02,58.11,54015.0,47.1689,47.2339,47.1526,47.2258,54015.0
2017-04-17 10:45:00,58.11,58.21,58.11,58.19,29576.0,47.2258,47.307,47.2258,47.2908,29576.0
2017-04-17 10:50:00,58.18,58.18,58.1,58.12,69979.0,47.2827,47.2827,47.2177,47.2339,69979.0
2017-04-17 10:55:00,58.12,58.23,58.11,58.23,17943.0,47.2339,47.3233,47.2258,47.3233,17943.0
2017-04-17 11:00:00,58.24,58.28,58.22,58.27,75308.0,47.3314,47.3639,47.3152,47.3558,75308.0
2017-04-17 11:05:00,58.27,58.3,58.23,58.23,50447.0,47.3558,47.3802,47.3233,47.3233,50447.0
2017-04-17 11:10:00,58.23,58.25,58.2,58.2,24407.0,47.3233,47.3396,47.2989,47.2989,24407.0
2017-04-17 11:15:00,58.19,58.22,58.15,58.21,26484.0,47.2908,47.3152,47.2583,47.307,26484.0
2017-04-17 11:20:00,58.21,58.22,58.14,58.19,25224.0,47.307,47.3152,47.2502,47.2908,25224.0
2017-04-17 11:25:00,58.18,58.21,58.17,58.19,12080.0,47.2827,47.307,47.2745,47.2908,12080.0
2017-04-17 11:30:00,58.2,58.2,58.16,58.17,33678.0,47.2989,47.2989,47.2664,47.2745,33678.0
2017-04-17 11:35:00,58.17,58.21,58.16,58.17,33697.0,47.2745,47.307,47.2664,47.2745,33697.0
2017-04-17 11:40:00,58.18,58.19,58.12,58.13,39339.0,47.2827,47.2908,47.2339,47.242,39339.0
2017-04-17 11:45:00,58.13,58.14,58.0,58.03,59426.0,47.242,47.2502,47.1364,47.1608,59426.0
2017-04-17 11:50:00,58.03,58.11,58.01,58.08,31551.0,47.1608,47.2258,47.1445,47.2014,31551.0
2017-04-17 11:55:00,58.06,58.09,58.06,58.06,15790.0,47.1851,47.2095,47.1851,47.1851,15790.0
2017-04-17 12:00:00,58.06,58.13,58.06,58.11,15034.0,47.1851,47.242,47.1851,47.2258,15034.0
2017-04-17 12:05:00,58.12,58.17,58.12,58.16,17389.0,47.2339,47.2745,47.2339,47.2664,17389.0
2017-04-17 12:10:00,58.16,58.2,58.15,58.19,16311.0,47.2664,47.2989,47.2583,47.2908,16311.0
2017-04-17 12:15:00,58.19,58.21,58.14,58.14,15847.0,47.2908,47.307,47.2502,47.2502,15847.0
2017-04-17 12:20:00,58.15,58.15,58.1,58.13,53064.0,47.2583,47.2583,47.2177,47.242,53064.0
2017-04-17 12:25:00,58.13,58.17,58.11,58.13,23877.0,47.242,47.2745,47.2258,47.242,23877.0
2017-04-17 12:30:00,58.13,58.15,58.11,58.11,14509.0,47.242,47.2583,47.2258,47.2258,14509.0
2017-04-17 12:35:00,58.1,58.11,58.08,58.09,13310.0,47.2177,47.2258,47.2014,47.2095,13310.0
2017-04-17 12:40:00,58.1,58.14,58.1,58.14,11081.0,47.2177,47.2502,47.2177,47.2502,11081.0
2017-04-17 12:45:00,58.14,58.14,58.08,58.08,14166.0,47.2502,47.2502,47.2014,47.2014,14166.0
2017-04-17 12:50:00,58.08,58.12,58.07,58.11,12882.0,47.2014,47.2339,47.1933,47.2258,12882.0
2017-04-17 12:55:00,58.11,58.13,58.08,58.09,12776.0,47.2258,47.242,47.2014,47.2095,12776.0
2017-04-17 13:00:00,58.09,58.1,58.06,58.08,20587.0,47.2095,47.2177,47.1851,47.2014,20587.0
2017-04-17 13:05:00,58.09,58.13,58.09,58.1,15870.0,47.2095,47.242,47.2095,47.2177,15870.0
2017-04-17 13:10:00,58.1,58.14,58.09,58.09,12472.0,47.2177,47.2502,47.2095,47.2095,12472.0
2017-04-17 13:15:00,58.09,58.13,58.08,58.11,13155.0,47.2095,47.242,47.2014,47.2258,13155.0
2017-04-17 13:20:00,58.11,58.11,58.08,58.11,12323.0,47.2258,47.2258,47.2014,47.2258,12323.0
2017-04-17 13:25:00,58.11,58.16,58.1,58.11,43164.0,47.2258,47.2664,47.2177,47.2258,43164.0
2017-04-17 13:30:00,58.12,58.14,58.11,58.12,18560.0,47.2339,47.2502,47.2258,47.2339,18560.0
2017-04-17 13:35:00,58.11,58.12,58.07,58.09,16697.0,47.2258,47.2339,47.1933,47.2095,16697.0
2017-04-17 13:40:00,58.09,58.13,58.08,58.11,31443.0,47.2095,47.242,47.2014,47.2258,31443.0
2017-04-17 13:45:00,58.12,58.2,58.11,58.2,20138.0,47.2339,47.2989,47.2258,47.2989,20138.0
2017-04-17 13:50:00,58.2,58.2,58.15,58.16,19538.0,47.2989,47.2989,47.2583,47.2664,19538.0
2017-04-17 13:55:00,58.17,58.18,58.14,58.14,15879.0,47.2745,47.2827,47.2502,47.2502,15879.0
2017-04-17 14:00:00,58.14,58.21,58.13,58.21,20089.0,47.2502,47.307,47.242,47.307,20089.0
2017-04-17 14:05:00,58.2,58.23,58.16,58.18,29530.0,47.2989,47.3233,47.2664,47.2827,29530.0
2017-04-17 14:10:00,58.18,58.22,58.17,58.18,20024.0,47.2827,47.3152,47.2745,47.2827,20024.0
2017-04-17 14:15:00,58.19,58.2,58.14,58.15,30495.0,47.2908,47.2989,47.2502,47.2583,30495.0
2017-04-17 14:20:00,58.15,58.16,58.14,58.14,21449.0,47.2583,47.2664,47.2502,47.2502,21449.0
2017-04-17 14:25:00,58.15,58.15,58.09,58.13,27347.0,47.2583,47.2583,47.2095,47.242,27347.0
2017-04-17 14:30:00,58.13,58.17,58.12,58.15,23195.0,47.242,47.2745,47.2339,47.2583,23195.0
2017-04-17 14:35:00,58.15,58.16,58.13,58.15,17637.0,47.2583,47.2664,47.242,47.2583,17637.0
2017-04-17 14:40:00,58.15,58.18,58.15,58.17,20496.0,47.2583,47.2827,47.2583,47.2745,20496.0
2017-04-17 14:45:00,58.18,58.2,58.16,58.17,23078.0,47.2827,47.2989,47.2664,47.2745,23078.0
2017-04-17 14:50:00,58.16,58.17,58.15,58.17,15684.0,47.2664,47.2745,47.2583,47.2745,15684.0
2017-04-17 14:55:00,58.16,58.17,58.13,58.17,27078.0,47.2664,47.2745,47.242,47.2745,27078.0
2017-04-17 15:00:00,58.17,58.19,58.16,58.16,17907.0,47.2745,47.2908,47.2664,47.2664,17907.0
2017-04-17 15:05:00,58.17,58.18,58.14,58.18,12869.0,47.2745,47.2827,47.2502,47.2827,12869.0
2017-04-17 15:10:00,58.18,58.18,58.12,58.13,61367.0,47.2827,47.2827,47.2339,47.242,61367.0
2017-04-17 15:15:00,58.14,58.28,58.13,58.28,32350.0,47.2502,47.3639,47.242,47.3639,32350.0
2017-04-17 15:20:00,58.29,58.32,58.26,58.32,26508.0,47.3721,47.3964,47.3477,47.3964,26508.0
2017-04-17 15:25:00,58.31,58.39,58.31,58.35,31590.0,47.3883,47.4533,47.3883,47.4208,31590.0
2017-04-17 15:30:00,58.36,58.37,58.31,58.32,30027.0,47.429,47.4371,47.3883,47.3964,30027.0
2017-04-17 15:35:00,58.32,58.39,58.31,58.39,32135.0,47.3964,47.4533,47.3883,47.4533,32135.0
2017-04-17 15:40:00,58.39,58.4,58.35,58.36,77919.0,47.4533,47.4615,47.4208,47.429,77919.0
2017-04-17 15:45:00,58.37,58.46,58.36,58.45,56198.0,47.4371,47.5102,47.429,47.5021,56198.0
2017-04-17 15:50:00,58.46,58.46,58.4,58.43,43881.0,47.5102,47.5102,47.4615,47.4858,43881.0
2017-04-17 15:55:00,58.43,58.45,58.37,58.42,232655.0,47.4858,47.5021,47.4371,47.4777,232655.0
2017-04-18 09:30:00,57.99,58.23,57.89,58.12,76460.0,47.1283,47.3233,47.047,47.2339,76460.0
2017-04-18 09:35:00,58.16,58.35,58.07,58.33,20776.0,47.2664,47.4208,47.1933,47.4046,20776.0
2017-04-18 09:40:00,58.33,58.53,58.33,58.53,35406.0,47.4046,47.5671,47.4046,47.5671,35406.0
2017-04-18 09:45:00,58.54,58.71,58.54,58.7,71110.0,47.5752,47.7134,47.5752,47.7053,71110.0
2017-04-18 09:50:00,58.69,58.69,58.5,58.56,53896.0,47.6971,47.6971,47.5427,47.5915,53896.0
2017-04-18 09:55:00,58.56,58.77,58.55,58.77,33891.0,47.5915,47.7622,47.5834,47.7622,33891.0
2017-04-18 10:00:00,58.76,58.8,58.7,58.7,44153.0,47.754,47.7865,47.7053,47.7053,44153.0
2017-04-18 10:05:00,58.7,58.73,58.61,58.63,42489.0,47.7053,47.7296,47.6321,47.6484,42489.0
2017-04-18 10:10:00,58.63,58.67,58.59,58.62,37906.0,47.6484,47.6809,47.6159,47.6403,37906.0
2017-04-18 10:15:00,58.63,58.69,58.5,58.53,24504.0,47.6484,47.6971,47.5427,47.5671,24504.0
2017-04-18 10:20:00,58.53,58.53,58.43,58.47,25727.0,47.5671,47.5671,47.4858,47.5183,25727.0
2017-04-18 10:25:00,58.47,58.54,58.46,58.48,22673.0,47.5183,47.5752,47.5102,47.5265,22673.0
2017-04-18 10:30:00,58.46,58.56,58.45,58.55,23380.0,47.5102,47.5915,47.5021,47.5834,23380.0
2017-04-18 10:35:00,58.56,58.65,58.54,58.61,30603.0,47.5915,47.6646,47.5752,47.6321,30603.0
2017-04-18 10:40:00,58.61,58.61,58.55,58.59,22947.0,47.6321,47.6321,47.5834,47.6159,22947.0
2017-04-18 10:45:00,58.6,58.64,58.55,58.61,43358.0,47.624,47.6565,47.5834,47.6321,43358.0
2017-04-18 10:50:00,58.59,58.63,58.56,58.61,16987.0,47.6159,47.6484,47.5915,47.6321,16987.0
2017-04-18 10:55:00,58.61,58.64,58.56,58.64,20119.0,47.6321,47.6565,47.5915,47.6565,20119.0
2017-04-18 11:00:00,58.64,58.66,58.55,58.55,16910.0,47.6565,47.6728,47.5834,47.5834,16910.0
2017-04-18 11:05:00,58.56,58.61,58.54,58.6,16397.0,47.5915,47.6321,47.5752,47.624,16397.0
2017-04-18 11:10:00,58.6,58.66,58.57,58.62,19842.0,47.624,47.6728,47.5996,47.6403,19842.0
2017-04-18 11:15:00,58.62,58.66,58.59,58.66,31049.0,47.6403,47.6728,47.6159,47.6728,31049.0
2017-04-18 11:20:00,58.65,58.74,58.6,58.72,58371.0,47.6646,47.7378,47.624,47.7215,58371.0
2017-04-18 11:25:00,58.72,58.78,58.67,58.73,46405.0,47.7215,47.7703,47.6809,47.7296,46405.0
2017-04-18 11:30:00,58.72,58.73,58.58,58.58,21081.0,47.7215,47.7296,47.6077,47.6077,21081.0
2017-04-18 11:35:00,58.57,58.58,58.46,58.5,18861.0,47.5996,47.6077,47.5102,47.5427,18861.0
2017-04-18 11:40:00,58.49,58.49,58.38,58.39,18545.0,47.5346,47.5346,47.4452,47.4533,18545.0
2017-04-18 11:45:00,58.38,58.41,58.36,58.4,18038.0,47.4452,47.4696,47.429,47.4615,18038.0
2017-04-18 11:50:00,58.4,58.42,58.33,58.39,21897.0,47.4615,47.4777,47.4046,47.4533,21897.0
2017-04-18 11:55:00,58.4,58.4,58.29,58.31,16490.0,47.4615,47.4615,47.3721,47.3883,16490.0
2017-04-18 12:00:00,58.29,58.39,58.22,58.39,30654.0,47.3721,47.4533,47.3152,47.4533,30654.0
2017-04-18 12:05:00,58.39,58.39,58.35,58.37,13062.0,47.4533,47.4533,47.4208,47.4371,13062.0
2017-04-18 12:10:00,58.38,58.42,58.36,58.42,17520.0,47.4452,47.4777,47.429,47.4777,17520.0
2017-04-18 12:15:00,58.41,58.42,58.36,58.38,9643.0,47.4696,47.4777,47.429,47.4452,9643.0
2017-04-18 12:20:00,58.37,58.41,58.36,58.39,29843.0,47.4371,47.4696,47.429,47.4533,29843.0
2017-04-18 12:25:00,58.39,58.41,58.36,58.36,8356.0,47.4533,47.4696,47.429,47.429,8356.0
2017-04-18 12:30:00,58.35,58.37,58.33,58.35,11706.0,47.4208,47.4371,47.4046,47.4208,11706.0
2017-04-18 12:35:00,58.36,58.36,58.28,58.33,15559.0,47.429,47.429,47.3639,47.4046,15559.0
2017-04-18 12:40:00,58.32,58.37,58.31,58.35,16205.0,47.3964,47.4371,47.3883,47.4208,16205.0
2017-04-18 12:45:00,58.34,58.35,58.29,58.31,10116.0,47.4127,47.4208,47.3721,47.3883,10116.0
2017-04-18 12:50:00,58.31,58.37,58.29,58.35,14799.0,47.3883,47.4371,47.3721,47.4208,14799.0
2017-04-18 12:55:00,58.35,58.38,58.32,58.32,11923.0,47.4208,47.4452,47.3964,47.3964,11923.0
2017-04-18 13:00:00,58.32,58.32,58.26,58.27,15622.0,47.3964,47.3964,47.3477,47.3558,15622.0
2017-04-18 13:05:00,58.28,58.33,58.27,58.32,9529.0,47.3639,47.4046,47.3558,47.3964,9529.0
2017-04-18 13:10:00,58.32,58.37,58.29,58.36,14790.0,47.3964,47.4371,47.3721,47.429,14790.0
2017-04-18 13:15:00,58.36,58.37,58.31,58.32,16820.0,47.429,47.4371,47.3883,47.3964,16820.0
2017-04-18 13:20:00,58.32,58.33,58.28,58.29,16031.0,47.3964,47.4046,47.3639,47.3721,16031.0
2017-04-18 13:25:00,58.29,58.37,58.29,58.37,16333.0,47.3721,47.4371,47.3721,47.4371,16333.0
2017-04-18 13:30:00,58.37,58.42,58.35,58.42,11134.0,47.4371,47.4777,47.4208,47.4777,11134.0
2017-04-18 13:35:00,58.42,58.43,58.36,58.36,18865.0,47.4777,47.4858,47.429,47.429,18865.0
2017-04-18 13:40:00,58.36,58.42,58.36,58.41,24887.0,47.429,47.4777,47.429,47.4696,24887.0
2017-04-18 13:45:00,58.41,58.41,58.37,58.41,23489.0,47.4696,47.4696,47.4371,47.4696,23489.0
2017-04-18 13:50:00,58.4,58.41,58.37,58.38,18725.0,47.4615,47.4696,47.4371,47.4452,18725.0
2017-04-18 13:55:00,58.38,58.39,58.35,58.38,23568.0,47.4452,47.4533,47.4208,47.4452,23568.0
2017-04-18 14:00:00,58.38,58.49,58.38,58.48,47227.0,47.4452,47.5346,47.4452,47.5265,47227.0
2017-04-18 14:05:00,58.48,58.5,58.46,58.48,24152.0,47.5265,47.5427,47.5102,47.5265,24152.0
2017-04-18 14:10:00,58.48,58.49,58.43,58.45,31342.0,47.5265,47.5346,47.4858,47.5021,31342.0
2017-04-18 14:15:00,58.44,58.52,58.44,58.52,42835.0,47.494,47.559,47.494,47.559,42835.0
2017-04-18 14:20:00,58.53,58.53,58.48,58.5,24661.0,47.5671,47.5671,47.5265,47.5427,24661.0
2017-04-18 14:25:00,58.5,58.53,58.46,58.53,24268.0,47.5427,47.5671,47.5102,47.5671,24268.0
2017-04-18 14:30:00,58.53,58.57,58.5,58.56,20524.0,47.5671,47.5996,47.5427,47.5915,20524.0
2017-04-18 14:35:00,58.56,58.61,58.53,58.54,19775.0,47.5915,47.6321,47.5671,47.5752,19775.0
2017-04-18 14:40:00,58.53,58.58,58.49,58.49,17855.0,47.5671,47.6077,47.5346,47.5346,17855.0
2017-04-18 14:45:00,58.5,58.5,58.43,58.47,23996.0,47.5427,47.5427,47.4858,47.5183,23996.0
2017-04-18 14:50:00,58.48,58.52,58.46,58.48,21507.0,47.5265,47.559,47.5102,47.5265,21507.0
2017-04-18 14:55:00,58.48,58.48,58.4,58.43,20873.0,47.5265,47.5265,47.4615,47.4858,20873.0
2017-04-18 15:00:00,58.44,58.45,58.38,58.38,16737.0,47.494,47.5021,47.4452,47.4452,16737.0
2017-04-18 15:05:00,58.38,58.46,58.38,58.45,21309.0,47.4452,47.5102,47.4452,47.5021,21309.0
2017-04-18 15:10:00,58.46,58.47,58.4,58.45,20807.0,47.5102,47.5183,47.4615,47.5021,20807.0
2017-04-18 15:15:00,58.45,58.48,58.43,58.46,20452.0,47.5021,47.5265,47.4858,47.5102,20452.0
2017-04-18 15:20:00,58.47,58.52,58.45,58.51,24502.0,47.5183,47.559,47.5021,47.5509,24502.0
2017-04-18 15:25:00,58.52,58.52,58.48,58.48,17518.0,47.559,47.559,47.5265,47.5265,17518.0
2017-04-18 15:30:00,58.49,58.5,58.45,58.47,27348.0,47.5346,47.5427,47.5021,47.5183,27348.0
2017-04-18 15:35:00,58.46,58.52,58.46,58.5,36493.0,47.5102,47.559,47.5102,47.5427,36493.0
2017-04-18 15:40:00,58.5,58.54,58.47,58.47,33639.0,47.5427,47.5752,47.5183,47.5183,33639.0
2017-04-18 15:45:00,58.47,58.49,58.45,58.47,60687.0,47.5183,47.5346,47.5021,47.5183,60687.0
2017-04-18 15:50:00,58.47,58.49,58.44,58.46,73244.0,47.5183,47.5346,47.494,47.5102,73244.0
2017-04-18 15:55:00,58.45,58.47,58.41,58.41,149081.0,47.5021,47.5183,47.4696,47.4696,149081.0
2017-04-19 09:30:00,58.8,58.95,58.75,58.81,42408.0,47.7865,47.9084,47.7459,47.7947,42408.0
2017-04-19 09:35:00,58.8,58.87,58.72,58.75,7408.0,47.7865,47.8434,47.7215,47.7459,7408.0
2017-04-19 09:40:00,58.76,58.76,58.66,58.66,13803.0,47.754,47.754,47.6728,47.6728,13803.0
2017-04-19 09:45:00,58.66,58.73,58.63,58.7,31335.0,47.6728,47.7296,47.6484,47.7053,31335.0
2017-04-19 09:50:00,58.7,58.78,58.68,58.78,15414.0,47.7053,47.7703,47.689,47.7703,15414.0
2017-04-19 09:55:00,58.77,58.78,58.74,58.75,27525.0,47.7622,47.7703,47.7378,47.7459,27525.0
2017-04-19 10:00:00,58.75,58.78,58.6,58.61,21652.0,47.7459,47.7703,47.624,47.6321,21652.0
2017-04-19 10:05:00,58.61,58.61,58.54,58.57,16508.0,47.6321,47.6321,47.5752,47.5996,16508.0
2017-04-19 10:10:00,58.57,58.58,58.51,58.52,10914.0,47.5996,47.6077,47.5509,47.559,10914.0
2017-04-19 10:15:00,58.52,58.6,58.49,58.57,17944.0,47.559,47.624,47.5346,47.5996,17944.0
2017-04-19 10:20:00,58.58,58.6,58.5,58.56,13755.0,47.6077,47.624,47.5427,47.5915,13755.0
2017-04-19 10:25:00,58.56,58.62,58.54,58.62,20164.0,47.5915,47.6403,47.5752,47.6403,20164.0
2017-04-19 10:30:00,58.63,58.66,58.57,58.66,15122.0,47.6484,47.6728,47.5996,47.6728,15122.0
2017-04-19 10:35:00,58.66,58.71,58.63,58.67,22109.0,47.6728,47.7134,47.6484,47.6809,22109.0
2017-04-19 10:40:00,58.66,58.67,58.62,58.63,16804.0,47.6728,47.6809,47.6403,47.6484,16804.0
2017-04-19 10:45:00,58.62,58.64,58.54,58.54,15706.0,47.6403,47.6565,47.5752,47.5752,15706.0
2017-04-19 10:50:00,58.54,58.57,58.53,58.56,12247.0,47.5752,47.5996,47.5671,47.5915,12247.0
2017-04-19 10:55:00,58.56,58.56,58.5,58.54,12867.0,47.5915,47.5915,47.5427,47.5752,12867.0
2017-04-19 11:00:00,58.54,58.56,58.53,58.55,12964.0,47.5752,47.5915,47.5671,47.5834,12964.0
2017-04-19 11:05:00,58.55,58.6,58.55,58.57,17491.0,47.5834,47.624,47.5834,47.5996,17491.0
2017-04-19 11:10:00,58.57,58.57,58.5,58.54,13476.0,47.5996,47.5996,47.5427,47.5752,13476.0
2017-04-19 11:15:00,58.55,58.57,58.5,58.52,22233.0,47.5834,47.5996,47.5427,47.559,22233.0
2017-04-19 11:20:00,58.52,58.56,58.48,58.56,13872.0,47.559,47.5915,47.5265,47.5915,13872.0
2017-04-19 11:25:00,58.56,58.58,58.51,58.56,16364.0,47.5915,47.6077,47.5509,47.5915,16364.0
2017-04-19 11:30:00,58.56,58.58,58.52,58.56,12083.0,47.5915,47.6077,47.559,47.5915,12083.0
2017-04-19 11:35:00,58.56,58.58,58.54,58.56,11514.0,47.5915,47.6077,47.5752,47.5915,11514.0
2017-04-19 11:40:00,58.56,58.58,58.53,58.53,11056.0,47.5915,47.6077,47.5671,47.5671,11056.0
2017-04-19 11:45:00,58.53,58.56,58.5,58.52,14345.0,47.5671,47.5915,47.5427,47.559,14345.0
2017-04-19 11:50:00,58.51,58.52,58.44,58.48,13341.0,47.5509,47.559,47.494,47.5265,13341.0
2017-04-19 11:55:00,58.47,58.5,58.44,58.46,41048.0,47.5183,47.5427,47.494,47.5102,41048.0
2017-04-19 12:00:00,58.46,58.48,58.41,58.42,13836.0,47.5102,47.5265,47.4696,47.4777,13836.0
2017-04-19 12:05:00,58.4,58.41,58.34,58.35,13958.0,47.4615,47.4696,47.4127,47.4208,13958.0
2017-04-19 12:10:00,58.35,58.41,58.31,58.39,14959.0,47.4208,47.4696,47.3883,47.4533,14959.0
2017-04-19 12:15:00,58.39,58.46,58.38,58.42,12305.0,47.4533,47.5102,47.4452,47.4777,12305.0
2017-04-19 12:20:00,58.42,58.49,58.39,58.46,8368.0,47.4777,47.5346,47.4533,47.5102,8368.0
2017-04-19 12:25:00,58.46,58.48,58.43,58.45,6927.0,47.5102,47.5265,47.4858,47.5021,6927.0
2017-04-19 12:30:00,58.45,58.48,58.43,58.48,4917.0,47.5021,47.5265,47.4858,47.5265,4917.0
2017-04-19 12:35:00,58.48,58.49,58.44,58.46,6438.0,47.5265,47.5346,47.494,47.5102,6438.0
2017-04-19 12:40:00,58.45,58.47,58.4,58.4,7884.0,47.5021,47.5183,47.4615,47.4615,7884.0
2017-04-19 12:45:00,58.39,58.45,58.39,58.42,6022.0,47.4533,47.5021,47.4533,47.4777,6022.0
2017-04-19 12:50:00,58.42,58.46,58.41,58.46,10201.0,47.4777,47.5102,47.4696,47.5102,10201.0
2017-04-19 12:55:00,58.45,58.47,58.43,58.43,5806.0,47.5021,47.5183,47.4858,47.4858,5806.0
2017-04-19 13:00:00,58.43,58.44,58.36,58.37,9938.0,47.4858,47.494,47.429,47.4371,9938.0
2017-04-19 13:05:00,58.36,58.37,58.33,58.34,10340.0,47.429,47.4371,47.4046,47.4127,10340.0
2017-04-19 13:10:00,58.34,58.37,58.3,58.31,27464.0,47.4127,47.4371,47.3802,47.3883,27464.0
2017-04-19 13:15:00,58.31,58.39,58.3,58.36,7627.0,47.3883,47.4533,47.3802,47.429,7627.0
2017-04-19 13:20:00,58.35,58.44,58.34,58.4,12127.0,47.4208,47.494,47.4127,47.4615,12127.0
2017-04-19 13:25:00,58.41,58.42,58.36,58.36,6303.0,47.4696,47.4777,47.429,47.429,6303.0
2017-04-19 13:30:00,58.36,58.38,58.34,58.37,18529.0,47.429,47.4452,47.4127,47.4371,18529.0
2017-04-19 13:35:00,58.36,58.36,58.31,58.32,13308.0,47.429,47.429,47.3883,47.3964,13308.0
2017-04-19 13:40:00,58.32,58.38,58.3,58.37,18796.0,47.3964,47.4452,47.3802,47.4371,18796.0
2017-04-19 13:45:00,58.37,58.41,58.35,58.39,13814.0,47.4371,47.4696,47.4208,47.4533,13814.0
2017-04-19 13:50:00,58.39,58.41,58.39,58.4,9508.0,47.4533,47.4696,47.4533,47.4615,9508.0
2017-04-19 13:55:00,58.39,58.39,58.33,58.35,12803.0,47.4533,47.4533,47.4046,47.4208,12803.0
2017-04-19 14:00:00,58.36,58.38,58.32,58.34,11748.0,47.429,47.4452,47.3964,47.4127,11748.0
2017-04-19 14:05:00,58.33,58.33,58.25,58.25,31814.0,47.4046,47.4046,47.3396,47.3396,31814.0
2017-04-19 14:10:00,58.25,58.27,58.2,58.22,82085.0,47.3396,47.3558,47.2989,47.3152,82085.0
2017-04-19 14:15:00,58.21,58.21,58.14,58.18,66367.0,47.307,47.307,47.2502,47.2827,66367.0
2017-04-19 14:20:00,58.19,58.2,58.09,58.09,45430.0,47.2908,47.2989,47.2095,47.2095,45430.0
2017-04-19 14:25:00,58.09,58.18,58.09,58.16,36641.0,47.2095,47.2827,47.2095,47.2664,36641.0
2017-04-19 14:30:00,58.17,58.18,58.12,58.13,25454.0,47.2745,47.2827,47.2339,47.242,25454.0
2017-04-19 14:35:00,58.13,58.18,58.13,58.15,17826.0,47.242,47.2827,47.242,47.2583,17826.0
2017-04-19 14:40:00,58.16,58.18,58.11,58.12,24767.0,47.2664,47.2827,47.2258,47.2339,24767.0
2017-04-19 14:45:00,58.12,58.14,58.05,58.07,27821.0,47.2339,47.2502,47.177,47.1933,27821.0
2017-04-19 14:50:00,58.08,58.08,57.96,58.01,45734.0,47.2014,47.2014,47.1039,47.1445,45734.0
2017-04-19 14:55:00,58.0,58.05,58.0,58.03,28871.0,47.1364,47.177,47.1364,47.1608,28871.0
2017-04-19 15:00:00,58.02,58.05,57.99,58.0,20620.0,47.1526,47.177,47.1283,47.1364,20620.0
2017-04-19 15:05:00,58.01,58.06,57.99,58.06,39342.0,47.1445,47.1851,47.1283,47.1851,39342.0
2017-04-19 15:10:00,58.07,58.14,58.06,58.12,35787.0,47.1933,47.2502,47.1851,47.2339,35787.0
2017-04-19 15:15:00,58.12,58.19,58.12,58.19,23941.0,47.2339,47.2908,47.2339,47.2908,23941.0
2017-04-19 15:20:00,58.19,58.21,58.17,58.18,29434.0,47.2908,47.307,47.2745,47.2827,29434.0
2017-04-19 15:25:00,58.18,58.2,58.07,58.09,96604.0,47.2827,47.2989,47.1933,47.2095,96604.0
2017-04-19 15:30:00,58.08,58.1,58.02,58.07,48374.0,47.2014,47.2177,47.1526,47.1933,48374.0
2017-04-19 15:35:00,58.07,58.14,58.07,58.12,34036.0,47.1933,47.2502,47.1933,47.2339,34036.0
2017-04-19 15:40:00,58.13,58.13,58.05,58.07,53107.0,47.242,47.242,47.177,47.1933,53107.0
2017-04-19 15:45:00,58.07,58.1,58.03,58.08,64115.0,47.1933,47.2177,47.1608,47.2014,64115.0
2017-04-19 15:50:00,58.08,58.15,58.06,58.14,127712.0,47.2014,47.2583,47.1851,47.2502,127712.0
2017-04-19 15:55:00,58.14,58.24,58.13,58.2,269717.0,47.2502,47.3314,47.242,47.2989,269717.0
2017-04-20 09:30:00,58.61,58.82,58.48,58.72,60919.0,47.6321,47.8028,47.5265,47.7215,60919.0
2017-04-20 09:35:00,58.75,58.85,58.67,58.8,22610.0,47.7459,47.8272,47.6809,47.7865,22610.0
2017-04-20 09:40:00,58.81,58.96,58.75,58.96,70317.0,47.7947,47.9166,47.7459,47.9166,70317.0
2017-04-20 09:45:00,58.96,58.96,58.87,58.89,38168.0,47.9166,47.9166,47.8434,47.8597,38168.0
2017-04-20 09:50:00,58.91,58.96,58.89,58.9,28122.0,47.8759,47.9166,47.8597,47.8678,28122.0
2017-04-20 09:55:00,58.89,58.89,58.72,58.81,48811.0,47.8597,47.8597,47.7215,47.7947,48811.0
2017-04-20 10:00:00,58.82,58.92,58.79,58.82,40597.0,47.8028,47.8841,47.7784,47.8028,40597.0
2017-04-20 10:05:00,58.82,58.89,58.79,58.87,32894.0,47.8028,47.8597,47.7784,47.8434,32894.0
2017-04-20 10:10:00,58.85,58.95,58.85,58.86,76111.0,47.8272,47.9084,47.8272,47.8353,76111.0
2017-04-20 10:15:00,58.87,58.91,58.78,58.81,98008.0,47.8434,47.8759,47.7703,47.7947,98008.0
2017-04-20 10:20:00,58.81,58.84,58.78,58.78,18082.0,47.7947,47.819,47.7703,47.7703,18082.0
2017-04-20 10:25:00,58.79,58.81,58.7,58.7,28666.0,47.7784,47.7947,47.7053,47.7053,28666.0
2017-04-20 10:30:00,58.69,58.78,58.69,58.74,28219.0,47.6971,47.7703,47.6971,47.7378,28219.0
2017-04-20 10:35:00,58.73,58.8,58.69,58.77,25915.0,47.7296,47.7865,47.6971,47.7622,25915.0
2017-04-20 10:40:00,58.78,58.91,58.76,58.9,24596.0,47.7703,47.8759,47.754,47.8678,24596.0
2017-04-20 10:45:00,58.91,58.95,58.9,58.92,20081.0,47.8759,47.9084,47.8678,47.8841,20081.0
2017-04-20 10:50:00,58.92,58.97,58.85,58.88,97763.0,47.8841,47.9247,47.8272,47.8516,97763.0
2017-04-20 10:55:00,58.88,58.88,58.78,58.81,34013.0,47.8516,47.8516,47.7703,47.7947,34013.0
2017-04-20 11:00:00,58.82,58.84,58.73,58.74,28179.0,47.8028,47.819,47.7296,47.7378,28179.0
2017-04-20 11:05:00,58.73,58.79,58.69,58.79,29993.0,47.7296,47.7784,47.6971,47.7784,29993.0
2017-04-20 11:10:00,58.79,58.83,58.75,58.81,19617.0,47.7784,47.8109,47.7459,47.7947,19617.0
2017-04-20 11:15:00,58.81,58.81,58.73,58.81,20006.0,47.7947,47.7947,47.7296,47.7947,20006.0
2017-04-20 11:20:00,58.81,58.94,58.79,58.93,35262.0,47.7947,47.9003,47.7784,47.8922,35262.0
2017-04-20 11:25:00,58.93,58.99,58.91,58.98,21449.0,47.8922,47.9409,47.8759,47.9328,21449.0
2017-04-20 11:30:00,58.98,59.0,58.96,58.99,41777.0,47.9328,47.9491,47.9166,47.9409,41777.0
2017-04-20 11:35:00,58.99,59.04,58.97,59.03,22572.0,47.9409,47.9816,47.9247,47.9735,22572.0
2017-04-20 11:40:00,59.03,59.03,58.94,59.0,45348.0,47.9735,47.9735,47.9003,47.9491,45348.0
2017-04-20 11:45:00,58.99,59.08,58.99,59.06,29837.0,47.9409,48.0141,47.9409,47.9978,29837.0
2017-04-20 11:50:00,59.06,59.07,59.02,59.04,39858.0,47.9978,48.006,47.9653,47.9816,39858.0
2017-04-20 11:55:00,59.04,59.1,59.03,59.1,42045.0,47.9816,48.0303,47.9735,48.0303,42045.0
2017-04-20 12:00:00,59.11,59.13,59.07,59.07,48956.0,48.0385,48.0547,48.006,48.006,48956.0
2017-04-20 12:05:00,59.08,59.14,59.07,59.12,27956.0,48.0141,48.0629,48.006,48.0466,27956.0
2017-04-20 12:10:00,59.13,59.16,59.1,59.15,21392.0,48.0547,48.0791,48.0303,48.071,21392.0
2017-04-20 12:15:00,59.16,59.18,59.12,59.17,16635.0,48.0791,48.0954,48.0466,48.0872,16635.0
2017-04-20 12:20:00,59.18,59.23,59.14,59.21,23252.0,48.0954,48.136,48.0629,48.1197,23252.0
2017-04-20 12:25:00,59.21,59.24,59.18,59.19,19892.0,48.1197,48.1441,48.0954,48.1035,19892.0
2017-04-20 12:30:00,59.2,59.26,59.18,59.2,20735.0,48.1116,48.1604,48.0954,48.1116,20735.0
2017-04-20 12:35:00,59.2,59.23,59.16,59.21,64761.0,48.1116,48.136,48.0791,48.1197,64761.0
2017-04-20 12:40:00,59.22,59.29,59.2,59.28,20661.0,48.1279,48.1848,48.1116,48.1766,20661.0
2017-04-20 12:45:00,59.28,59.32,59.26,59.29,12657.0,48.1766,48.2091,48.1604,48.1848,12657.0
2017-04-20 12:50:00,59.3,59.37,59.28,59.37,27640.0,48.1929,48.2498,48.1766,48.2498,27640.0
2017-04-20 12:55:00,59.37,59.38,59.24,59.24,100498.0,48.2498,48.2579,48.1441,48.1441,100498.0
2017-04-20 13:00:00,59.24,59.3,59.24,59.3,15840.0,48.1441,48.1929,48.1441,48.1929,15840.0
2017-04-20 13:05:00,59.29,59.35,59.29,59.33,54568.0,48.1848,48.2335,48.1848,48.2173,54568.0
2017-04-20 13:10:00,59.32,59.38,59.31,59.37,44582.0,48.2091,48.2579,48.201,48.2498,44582.0
2017-04-20 13:15:00,59.37,59.37,59.29,59.29,35335.0,48.2498,48.2498,48.1848,48.1848,35335.0
2017-04-20 13:20:00,59.3,59.34,59.28,59.33,13958.0,48.1929,48.2254,48.1766,48.2173,13958.0
2017-04-20 13:25:00,59.33,59.35,59.28,59.29,64937.0,48.2173,48.2335,48.1766,48.1848,64937.0
2017-04-20 13:30:00,59.28,59.31,59.27,59.3,17005.0,48.1766,48.201,48.1685,48.1929,17005.0
2017-04-20 13:35:00,59.31,59.35,59.31,59.35,16646.0,48.201,48.2335,48.201,48.2335,16646.0
2017-04-20 13:40:00,59.35,59.37,59.33,59.34,11442.0,48.2335,48.2498,48.2173,48.2254,11442.0
2017-04-20 13:45:00,59.34,59.36,59.32,59.35,20587.0,48.2254,48.2416,48.2091,48.2335,20587.0
2017-04-20 13:50:00,59.36,59.42,59.36,59.4,39195.0,48.2416,48.2904,48.2416,48.2742,39195.0
2017-04-20 13:55:00,59.4,59.44,59.37,59.41,23473.0,48.2742,48.3067,48.2498,48.2823,23473.0
2017-04-20 14:00:00,59.41,59.41,59.38,59.38,11948.0,48.2823,48.2823,48.2579,48.2579,11948.0
2017-04-20 14:05:00,59.38,59.39,59.27,59.29,22189.0,48.2579,48.266,48.1685,48.1848,22189.0
2017-04-20 14:10:00,59.3,59.31,59.21,59.22,63609.0,48.1929,48.201,48.1197,48.1279,63609.0
2017-04-20 14:15:00,59.22,59.24,59.19,59.2,36085.0,48.1279,48.1441,48.1035,48.1116,36085.0
2017-04-20 14:20:00,59.2,59.21,59.15,59.17,39607.0,48.1116,48.1197,48.071,48.0872,39607.0
2017-04-20 14:25:00,59.18,59.21,59.17,59.19,33366.0,48.0954,48.1197,48.0872,48.1035,33366.0
2017-04-20 14:30:00,59.18,59.21,59.13,59.21,18317.0,48.0954,48.1197,48.0547,48.1197,18317.0
2017-04-20 14:35:00,59.21,59.24,59.19,59.21,15690.0,48.1197,48.1441,48.1035,48.1197,15690.0
2017-04-20 14:40:00,59.21,59.22,59.18,59.18,12145.0,48.1197,48.1279,48.0954,48.0954,12145.0
2017-04-20 14:45:00,59.18,59.2,59.16,59.19,19555.0,48.0954,48.1116,48.0791,48.1035,19555.0
2017-04-20 14:50:00,59.19,59.23,59.18,59.19,16453.0,48.1035,48.136,48.0954,48.1035,16453.0
2017-04-20 14:55:00,59.2,59.22,59.15,59.15,14292.0,48.1116,48.1279,48.071,48.071,14292.0
2017-04-20 15:00:00,59.15,59.21,59.14,59.21,102216.0,48.071,48.1197,48.0629,48.1197,102216.0
2017-04-20 15:05:00,59.21,59.3,59.2,59.29,31233.0,48.1197,48.1929,48.1116,48.1848,31233.0
2017-04-20 15:10:00,59.29,59.3,59.27,59.28,33997.0,48.1848,48.1929,48.1685,48.1766,33997.0
2017-04-20 15:15:00,59.28,59.31,59.24,59.25,26110.0,48.1766,48.201,48.1441,48.1523,26110.0
2017-04-20 15:20:00,59.25,59.26,59.2,59.22,23695.0,48.1523,48.1604,48.1116,48.1279,23695.0
2017-04-20 15:25:00,59.22,59.25,59.21,59.23,25145.0,48.1279,48.1523,48.1197,48.136,25145.0
2017-04-20 15:30:00,59.23,59.29,59.22,59.27,38409.0,48.136,48.1848,48.1279,48.1685,38409.0
2017-04-20 15:35:00,59.27,59.27,59.2,59.24,27367.0,48.1685,48.1685,48.1116,48.1441,27367.0
2017-04-20 15:40:00,59.23,59.27,59.23,59.26,40160.0,48.136,48.1685,48.136,48.1604,40160.0
2017-04-20 15:45:00,59.26,59.3,59.24,59.3,60976.0,48.1604,48.1929,48.1441,48.1929,60976.0
2017-04-20 15:50:00,59.3,59.33,59.24,59.25,83213.0,48.1929,48.2173,48.1441,48.1523,83213.0
2017-04-20 15:55:00,59.25,59.27,59.13,59.18,225611.0,48.1523,48.1685,48.0547,48.0954,225611.0
2017-04-21 09:30:00,59.2,59.26,58.96,59.1,184533.0,48.1116,48.1604,47.9166,48.0303,184533.0
2017-04-21 09:35:00,59.04,59.15,58.98,59.1,22331.0,47.9816,48.071,47.9328,48.0303,22331.0
2017-04-21 09:40:00,59.1,59.22,59.08,59.2,35387.0,48.0303,48.1279,48.0141,48.1116,35387.0
2017-04-21 09:45:00,59.18,59.27,59.05,59.08,41257.0,48.0954,48.1685,47.9897,48.0141,41257.0
2017-04-21 09:50:00,59.09,59.14,59.04,59.11,36232.0,48.0222,48.0629,47.9816,48.0385,36232.0
2017-04-21 09:55:00,59.12,59.21,59.12,59.19,39636.0,48.0466,48.1197,48.0466,48.1035,39636.0
2017-04-21 10:00:00,59.2,59.3,59.16,59.2,71165.0,48.1116,48.1929,48.0791,48.1116,71165.0
2017-04-21 10:05:00,59.2,59.22,59.12,59.17,59560.0,48.1116,48.1279,48.0466,48.0872,59560.0
2017-04-21 10:10:00,59.17,59.26,59.14,59.19,47536.0,48.0872,48.1604,48.0629,48.1035,47536.0
2017-04-21 10:15:00,59.2,59.23,59.17,59.23,25154.0,48.1116,48.136,48.0872,48.136,25154.0
2017-04-21 10:20:00,59.24,59.24,59.18,59.2,25084.0,48.1441,48.1441,48.0954,48.1116,25084.0
2017-04-21 10:25:00,59.2,59.22,59.15,59.18,60333.0,48.1116,48.1279,48.071,48.0954,60333.0
2017-04-21 10:30:00,59.18,59.27,59.18,59.23,46416.0,48.0954,48.1685,48.0954,48.136,46416.0
2017-04-21 10:35:00,59.23,59.24,59.14,59.18,83994.0,48.136,48.1441,48.0629,48.0954,83994.0
2017-04-21 10:40:00,59.18,59.2,59.12,59.2,60187.0,48.0954,48.1116,48.0466,48.1116,60187.0
2017-04-21 10:45:00,59.18,59.26,59.17,59.2,51047.0,48.0954,48.1604,48.0872,48.1116,51047.0
2017-04-21 10:50:00,59.21,59.24,59.19,59.2,12211.0,48.1197,48.1441,48.1035,48.1116,12211.0
2017-04-21 10:55:00,59.21,59.21,59.07,59.09,78635.0,48.1197,48.1197,48.006,48.0222,78635.0
2017-04-21 11:00:00,59.09,59.1,59.02,59.06,22132.0,48.0222,48.0303,47.9653,47.9978,22132.0
2017-04-21 11:05:00,59.07,59.08,59.03,59.06,9806.0,48.006,48.0141,47.9735,47.9978,9806.0
2017-04-21 11:10:00,59.06,59.07,58.98,58.99,18535.0,47.9978,48.006,47.9328,47.9409,18535.0
2017-04-21 11:15:00,58.99,59.06,58.95,59.05,14340.0,47.9409,47.9978,47.9084,47.9897,14340.0
2017-04-21 11:20:00,59.04,59.06,59.0,59.05,19485.0,47.9816,47.9978,47.9491,47.9897,19485.0
2017-04-21 11:25:00,59.05,59.07,58.99,59.01,12633.0,47.9897,48.006,47.9409,47.9572,12633.0
2017-04-21 11:30:00,59.01,59.07,59.01,59.04,11326.0,47.9572,48.006,47.9572,47.9816,11326.0
2017-04-21 11:35:00,59.04,59.07,59.02,59.06,10916.0,47.9816,48.006,47.9653,47.9978,10916.0
2017-04-21 11:40:00,59.07,59.1,59.04,59.06,21706.0,48.006,48.0303,47.9816,47.9978,21706.0
2017-04-21 11:45:00,59.06,59.1,59.04,59.09,41244.0,47.9978,48.0303,47.9816,48.0222,41244.0
2017-04-21 11:50:00,59.09,59.1,59.07,59.1,34733.0,48.0222,48.0303,48.006,48.0303,34733.0
2017-04-21 11:55:00,59.1,59.11,59.07,59.08,18824.0,48.0303,48.0385,48.006,48.0141,18824.0
2017-04-21 12:00:00,59.08,59.08,59.04,59.08,16890.0,48.0141,48.0141,47.9816,48.0141,16890.0
2017-04-21 12:05:00,59.07,59.1,59.03,59.09,19056.0,48.006,48.0303,47.9735,48.0222,19056.0
2017-04-21 12:10:00,59.1,59.1,59.01,59.02,32983.0,48.0303,48.0303,47.9572,47.9653,32983.0
2017-04-21 12:15:00,59.02,59.08,59.02,59.08,14854.0,47.9653,48.0141,47.9653,48.0141,14854.0
2017-04-21 12:20:00,59.08,59.1,59.07,59.09,7834.0,48.0141,48.0303,48.006,48.0222,7834.0
2017-04-21 12:25:00,59.09,59.1,59.03,59.04,28420.0,48.0222,48.0303,47.9735,47.9816,28420.0
2017-04-21 12:30:00,59.03,59.1,59.03,59.09,16576.0,47.9735,48.0303,47.9735,48.0222,16576.0
2017-04-21 12:35:00,59.1,59.11,59.07,59.09,23919.0,48.0303,48.0385,48.006,48.0222,23919.0
2017-04-21 12:40:00,59.1,59.13,59.08,59.11,13776.0,48.0303,48.0547,48.0141,48.0385,13776.0
2017-04-21 12:45:00,59.1,59.11,59.06,59.09,18778.0,48.0303,48.0385,47.9978,48.0222,18778.0
2017-04-21 12:50:00,59.1,59.11,59.07,59.07,12529.0,48.0303,48.0385,48.006,48.006,12529.0
2017-04-21 12:55:00,59.08,59.1,59.06,59.08,15584.0,48.0141,48.0303,47.9978,48.0141,15584.0
2017-04-21 13:00:00,59.08,59.1,59.05,59.07,13786.0,48.0141,48.0303,47.9897,48.006,13786.0
2017-04-21 13:05:00,59.08,59.09,59.05,59.05,17059.0,48.0141,48.0222,47.9897,47.9897,17059.0
2017-04-21 13:10:00,59.05,59.06,58.91,58.98,30765.0,47.9897,47.9978,47.8759,47.9328,30765.0
2017-04-21 13:15:00,58.98,58.98,58.94,58.95,11091.0,47.9328,47.9328,47.9003,47.9084,11091.0
2017-04-21 13:20:00,58.95,59.01,58.94,59.01,15554.0,47.9084,47.9572,47.9003,47.9572,15554.0
2017-04-21 13:25:00,59.01,59.06,59.01,59.03,14774.0,47.9572,47.9978,47.9572,47.9735,14774.0
2017-04-21 13:30:00,59.03,59.06,59.0,59.01,11430.0,47.9735,47.9978,47.9491,47.9572,11430.0
2017-04-21 13:35:00,59.0,59.01,58.95,58.99,9946.0,47.9491,47.9572,47.9084,47.9409,9946.0
2017-04-21 13:40:00,58.98,59.05,58.97,59.05,11369.0,47.9328,47.9897,47.9247,47.9897,11369.0
2017-04-21 13:45:00,59.04,59.05,59.02,59.04,10884.0,47.9816,47.9897,47.9653,47.9816,10884.0
2017-04-21 13:50:00,59.05,59.09,59.04,59.05,12528.0,47.9897,48.0222,47.9816,47.9897,12528.0
2017-04-21 13:55:00,59.05,59.13,59.03,59.08,205747.0,47.9897,48.0547,47.9735,48.0141,205747.0
2017-04-21 14:00:00,59.09,59.1,59.05,59.07,21439.0,48.0222,48.0303,47.9897,48.006,21439.0
2017-04-21 14:05:00,59.07,59.09,59.06,59.08,9750.0,48.006,48.0222,47.9978,48.0141,9750.0
2017-04-21 14:10:00,59.08,59.11,59.07,59.11,32963.0,48.0141,48.0385,48.006,48.0385,32963.0
2017-04-21 14:15:00,59.11,59.11,59.06,59.07,37159.0,48.0385,48.0385,47.9978,48.006,37159.0
2017-04-21 14:20:00,59.07,59.09,59.06,59.09,14473.0,48.006,48.0222,47.9978,48.0222,14473.0
2017-04-21 14:25:00,59.09,59.11,59.08,59.11,50254.0,48.0222,48.0385,48.0141,48.0385,50254.0
2017-04-21 14:30:00,59.11,59.19,59.1,59.19,29462.0,48.0385,48.1035,48.0303,48.1035,29462.0
2017-04-21 14:35:00,59.18,59.19,59.14,59.18,22451.0,48.0954,48.1035,48.0629,48.0954,22451.0
2017-04-21 14:40:00,59.17,59.2,59.13,59.13,18613.0,48.0872,48.1116,48.0547,48.0547,18613.0
2017-04-21 14:45:00,59.14,59.15,59.09,59.09,12718.0,48.0629,48.071,48.0222,48.0222,12718.0
2017-04-21 14:50:00,59.09,59.11,59.06,59.1,12110.0,48.0222,48.0385,47.9978,48.0303,12110.0
2017-04-21 14:55:00,59.1,59.16,59.07,59.14,14348.0,48.0303,48.0791,48.006,48.0629,14348.0
2017-04-21 15:00:00,59.14,59.15,59.09,59.1,16356.0,48.0629,48.071,48.0222,48.0303,16356.0
2017-04-21 15:05:00,59.1,59.11,59.03,59.09,40427.0,48.0303,48.0385,47.9735,48.0222,40427.0
2017-04-21 15:10:00,59.09,59.12,59.07,59.12,26637.0,48.0222,48.0466,48.006,48.0466,26637.0
2017-04-21 15:15:00,59.11,59.12,59.08,59.1,21749.0,48.0385,48.0466,48.0141,48.0303,21749.0
2017-04-21 15:20:00,59.09,59.11,59.07,59.1,24201.0,48.0222,48.0385,48.006,48.0303,24201.0
2017-04-21 15:25:00,59.09,59.12,59.07,59.11,29899.0,48.0222,48.0466,48.006,48.0385,29899.0
2017-04-21 15:30:00,59.11,59.12,59.07,59.09,19748.0,48.0385,48.0466,48.006,48.0222,19748.0
2017-04-21 15:35:00,59.08,59.14,59.06,59.12,40392.0,48.0141,48.0629,47.9978,48.0466,40392.0
2017-04-21 15:40:00,59.13,59.16,59.07,59.1,135841.0,48.0547,48.0791,48.006,48.0303,135841.0
2017-04-21 15:45:00,59.1,59.14,59.06,59.12,81947.0,48.0303,48.0629,47.9978,48.0466,81947.0
2017-04-21 15:50:00,59.11,59.12,59.07,59.08,92281.0,48.0385,48.0466,48.006,48.0141,92281.0
2017-04-21 15:55:00,59.07,59.08,59.0,59.01,192975.0,48.006,48.0141,47.9491,47.9572,192975.0
2017-04-24 09:30:00,59.91,59.92,59.68,59.85,40858.0,48.6886,48.6968,48.5017,48.6399,40858.0
2017-04-24 09:35:00,59.84,59.99,59.78,59.95,28616.0,48.6317,48.7536,48.583,48.7211,28616.0
2017-04-24 09:40:00,59.95,59.98,59.83,59.92,32496.0,48.7211,48.7455,48.6236,48.6968,32496.0
2017-04-24 09:45:00,59.92,59.97,59.81,59.82,148708.0,48.6968,48.7374,48.6074,48.6155,148708.0
2017-04-24 09:50:00,59.83,59.86,59.78,59.84,31811.0,48.6236,48.648,48.583,48.6317,31811.0
2017-04-24 09:55:00,59.83,59.93,59.83,59.89,44654.0,48.6236,48.7049,48.6236,48.6724,44654.0
2017-04-24 10:00:00,59.89,59.98,59.88,59.96,35478.0,48.6724,48.7455,48.6642,48.7293,35478.0
2017-04-24 10:05:00,59.96,59.98,59.9,59.93,35697.0,48.7293,48.7455,48.6805,48.7049,35697.0
2017-04-24 10:10:00,59.93,59.93,59.87,59.87,29127.0,48.7049,48.7049,48.6561,48.6561,29127.0
2017-04-24 10:15:00,59.87,59.89,59.84,59.88,34584.0,48.6561,48.6724,48.6317,48.6642,34584.0
2017-04-24 10:20:00,59.88,59.91,59.83,59.83,78713.0,48.6642,48.6886,48.6236,48.6236,78713.0
2017-04-24 10:25:00,59.82,59.87,59.77,59.85,80263.0,48.6155,48.6561,48.5749,48.6399,80263.0
2017-04-24 10:30:00,59.84,59.86,59.76,59.76,49099.0,48.6317,48.648,48.5667,48.5667,49099.0
2017-04-24 10:35:00,59.77,59.83,59.77,59.78,20820.0,48.5749,48.6236,48.5749,48.583,20820.0
2017-04-24 10:40:00,59.78,59.79,59.69,59.7,43572.0,48.583,48.5911,48.5098,48.518,43572.0
2017-04-24 10:45:00,59.7,59.71,59.61,59.64,131975.0,48.518,48.5261,48.4448,48.4692,131975.0
2017-04-24 10:50:00,59.65,59.74,59.64,59.71,61445.0,48.4773,48.5505,48.4692,48.5261,61445.0
2017-04-24 10:55:00,59.72,59.73,59.67,59.7,19596.0,48.5342,48.5423,48.4936,48.518,19596.0
2017-04-24 11:00:00,59.7,59.71,59.6,59.6,18869.0,48.518,48.5261,48.4367,48.4367,18869.0
2017-04-24 11:05:00,59.61,59.62,59.53,59.55,28770.0,48.4448,48.4529,48.3798,48.3961,28770.0
2017-04-24 11:10:00,59.55,59.58,59.49,59.53,30787.0,48.3961,48.4204,48.3473,48.3798,30787.0
2017-04-24 11:15:00,59.53,59.53,59.43,59.45,29646.0,48.3798,48.3798,48.2985,48.3148,29646.0
2017-04-24 11:20:00,59.45,59.5,59.44,59.46,22848.0,48.3148,48.3554,48.3067,48.3229,22848.0
2017-04-24 11:25:00,59.47,59.5,59.44,59.5,14803.0,48.331,48.3554,48.3067,48.3554,14803.0
2017-04-24 11:30:00,59.5,59.5,59.43,59.46,157661.0,48.3554,48.3554,48.2985,48.3229,157661.0
2017-04-24 11:35:00,59.45,59.56,59.45,59.54,45652.0,48.3148,48.4042,48.3148,48.3879,45652.0
2017-04-24 11:40:00,59.55,59.55,59.5,59.55,17386.0,48.3961,48.3961,48.3554,48.3961,17386.0
2017-04-24 11:45:00,59.55,59.56,59.49,59.52,10437.0,48.3961,48.4042,48.3473,48.3717,10437.0
2017-04-24 11:50:00,59.52,59.53,59.46,59.5,18711.0,48.3717,48.3798,48.3229,48.3554,18711.0
2017-04-24 11:55:00,59.49,59.51,59.44,59.47,34011.0,48.3473,48.3636,48.3067,48.331,34011.0
2017-04-24 12:00:00,59.48,59.53,59.47,59.51,34384.0,48.3392,48.3798,48.331,48.3636,34384.0
2017-04-24 12:05:00,59.52,59.54,59.49,59.53,44411.0,48.3717,48.3879,48.3473,48.3798,44411.0
2017-04-24 12:10:00,59.54,59.57,59.53,59.54,64662.0,48.3879,48.4123,48.3798,48.3879,64662.0
2017-04-24 12:15:00,59.54,59.56,59.53,59.53,25690.0,48.3879,48.4042,48.3798,48.3798,25690.0
2017-04-24 12:20:00,59.54,59.55,59.49,59.53,47108.0,48.3879,48.3961,48.3473,48.3798,47108.0
2017-04-24 12:25:00,59.53,59.53,59.49,59.52,15449.0,48.3798,48.3798,48.3473,48.3717,15449.0
2017-04-24 12:30:00,59.51,59.52,59.48,59.5,23130.0,48.3636,48.3717,48.3392,48.3554,23130.0
2017-04-24 12:35:00,59.5,59.55,59.48,59.53,40146.0,48.3554,48.3961,48.3392,48.3798,40146.0
2017-04-24 12:40:00,59.53,59.56,59.53,59.53,23967.0,48.3798,48.4042,48.3798,48.3798,23967.0
2017-04-24 12:45:00,59.53,59.54,59.47,59.47,10842.0,48.3798,48.3879,48.331,48.331,10842.0
2017-04-24 12:50:00,59.47,59.51,59.46,59.5,42460.0,48.331,48.3636,48.3229,48.3554,42460.0
2017-04-24 12:55:00,59.51,59.52,59.47,59.52,14021.0,48.3636,48.3717,48.331,48.3717,14021.0
2017-04-24 13:00:00,59.52,59.55,59.5,59.5,13485.0,48.3717,48.3961,48.3554,48.3554,13485.0
2017-04-24 13:05:00,59.51,59.54,59.51,59.51,10488.0,48.3636,48.3879,48.3636,48.3636,10488.0
2017-04-24 13:10:00,59.52,59.58,59.5,59.58,34160.0,48.3717,48.4204,48.3554,48.4204,34160.0
2017-04-24 13:15:00,59.57,59.58,59.54,59.58,23828.0,48.4123,48.4204,48.3879,48.4204,23828.0
2017-04-24 13:20:00,59.59,59.64,59.56,59.59,25319.0,48.4286,48.4692,48.4042,48.4286,25319.0
2017-04-24 13:25:00,59.59,59.64,59.59,59.63,11525.0,48.4286,48.4692,48.4286,48.4611,11525.0
2017-04-24 13:30:00,59.63,59.65,59.6,59.63,10987.0,48.4611,48.4773,48.4367,48.4611,10987.0
2017-04-24 13:35:00,59.63,59.64,59.6,59.63,14950.0,48.4611,48.4692,48.4367,48.4611,14950.0
2017-04-24 13:40:00,59.63,59.63,59.59,59.6,8447.0,48.4611,48.4611,48.4286,48.4367,8447.0
2017-04-24 13:45:00,59.61,59.61,59.57,59.58,14102.0,48.4448,48.4448,48.4123,48.4204,14102.0
2017-04-24 13:50:00,59.58,59.6,59.56,59.56,22824.0,48.4204,48.4367,48.4042,48.4042,22824.0
2017-04-24 13:55:00,59.57,59.6,59.57,59.6,19914.0,48.4123,48.4367,48.4123,48.4367,19914.0
2017-04-24 14:00:00,59.6,59.64,59.6,59.63,13680.0,48.4367,48.4692,48.4367,48.4611,13680.0
2017-04-24 14:05:00,59.63,59.67,59.62,59.65,21114.0,48.4611,48.4936,48.4529,48.4773,21114.0
2017-04-24 14:10:00,59.66,59.69,59.64,59.65,18103.0,48.4855,48.5098,48.4692,48.4773,18103.0
2017-04-24 14:15:00,59.66,59.77,59.65,59.73,57222.0,48.4855,48.5749,48.4773,48.5423,57222.0
2017-04-24 14:20:00,59.73,59.77,59.73,59.76,31475.0,48.5423,48.5749,48.5423,48.5667,31475.0
2017-04-24 14:25:00,59.75,59.76,59.7,59.76,27964.0,48.5586,48.5667,48.518,48.5667,27964.0
2017-04-24 14:30:00,59.76,59.79,59.76,59.78,13063.0,48.5667,48.5911,48.5667,48.583,13063.0
2017-04-24 14:35:00,59.77,59.79,59.73,59.74,22549.0,48.5749,48.5911,48.5423,48.5505,22549.0
2017-04-24 14:40:00,59.74,59.77,59.72,59.74,18013.0,48.5505,48.5749,48.5342,48.5505,18013.0
2017-04-24 14:45:00,59.74,59.76,59.71,59.73,25607.0,48.5505,48.5667,48.5261,48.5423,25607.0
2017-04-24 14:50:00,59.72,59.77,59.72,59.74,13353.0,48.5342,48.5749,48.5342,48.5505,13353.0
2017-04-24 14:55:00,59.74,59.75,59.69,59.72,25481.0,48.5505,48.5586,48.5098,48.5342,25481.0
2017-04-24 15:00:00,59.73,59.8,59.73,59.8,26639.0,48.5423,48.5992,48.5423,48.5992,26639.0
2017-04-24 15:05:00,59.8,59.84,59.79,59.84,30057.0,48.5992,48.6317,48.5911,48.6317,30057.0
2017-04-24 15:10:00,59.83,59.86,59.83,59.86,21868.0,48.6236,48.648,48.6236,48.648,21868.0
2017-04-24 15:15:00,59.86,59.88,59.81,59.82,35136.0,48.648,48.6642,48.6074,48.6155,35136.0
2017-04-24 15:20:00,59.82,59.84,59.78,59.79,15948.0,48.6155,48.6317,48.583,48.5911,15948.0
2017-04-24 15:25:00,59.79,59.83,59.78,59.8,20587.0,48.5911,48.6236,48.583,48.5992,20587.0
2017-04-24 15:30:00,59.8,59.82,59.79,59.79,28113.0,48.5992,48.6155,48.5911,48.5911,28113.0
2017-04-24 15:35:00,59.78,59.81,59.76,59.8,26404.0,48.583,48.6074,48.5667,48.5992,26404.0
2017-04-24 15:40:00,59.8,59.85,59.79,59.85,64119.0,48.5992,48.6399,48.5911,48.6399,64119.0
2017-04-24 15:45:00,59.86,59.87,59.82,59.85,40065.0,48.648,48.6561,48.6155,48.6399,40065.0
2017-04-24 15:50:00,59.85,59.85,59.78,59.82,58008.0,48.6399,48.6399,48.583,48.6155,58008.0
2017-04-24 15:55:00,59.83,59.87,59.81,59.85,175513.0,48.6236,48.6561,48.6074,48.6399,175513.0
2017-04-25 09:30:00,60.76,61.28,60.54,61.23,279416.0,49.3794,49.802,49.2006,49.7614,279416.0
2017-04-25 09:35:00,61.21,61.22,60.97,61.13,111993.0,49.7451,49.7533,49.5501,49.6801,111993.0
2017-04-25 09:40:00,61.11,61.12,60.75,60.83,69583.0,49.6639,49.672,49.3713,49.4363,69583.0
2017-04-25 09:45:00,60.82,60.93,60.75,60.81,76502.0,49.4282,49.5176,49.3713,49.4201,76502.0
2017-04-25 09:50:00,60.82,61.08,60.82,61.03,174705.0,49.4282,49.6395,49.4282,49.5988,174705.0
2017-04-25 09:55:00,61.03,61.1,61.0,61.1,152268.0,49.5988,49.6557,49.5745,49.6557,152268.0
2017-04-25 10:00:00,61.09,61.3,61.04,61.28,80655.0,49.6476,49.8183,49.607,49.802,80655.0
2017-04-25 10:05:00,61.28,61.49,61.25,61.48,63740.0,49.802,49.9727,49.7776,49.9646,63740.0
2017-04-25 10:10:00,61.48,61.49,61.31,61.34,54215.0,49.9646,49.9727,49.8264,49.8508,54215.0
2017-04-25 10:15:00,61.34,61.51,61.33,61.45,61961.0,49.8508,49.9889,49.8427,49.9402,61961.0
2017-04-25 10:20:00,61.44,61.45,61.35,61.43,101770.0,49.9321,49.9402,49.8589,49.9239,101770.0
2017-04-25 10:25:00,61.46,61.46,61.34,61.37,50590.0,49.9483,49.9483,49.8508,49.8752,50590.0
2017-04-25 10:30:00,61.37,61.42,61.35,61.37,71026.0,49.8752,49.9158,49.8589,49.8752,71026.0
2017-04-25 10:35:00,61.37,61.44,61.32,61.33,38437.0,49.8752,49.9321,49.8345,49.8427,38437.0
2017-04-25 10:40:00,61.33,61.34,61.29,61.33,33768.0,49.8427,49.8508,49.8102,49.8427,33768.0
2017-04-25 10:45:00,61.33,61.41,61.32,61.33,43769.0,49.8427,49.9077,49.8345,49.8427,43769.0
2017-04-25 10:50:00,61.33,61.36,61.29,61.32,46060.0,49.8427,49.867,49.8102,49.8345,46060.0
2017-04-25 10:55:00,61.33,61.33,61.22,61.25,41254.0,49.8427,49.8427,49.7533,49.7776,41254.0
2017-04-25 11:00:00,61.25,61.25,61.22,61.23,25675.0,49.7776,49.7776,49.7533,49.7614,25675.0
2017-04-25 11:05:00,61.23,61.27,61.2,61.23,33453.0,49.7614,49.7939,49.737,49.7614,33453.0
2017-04-25 11:10:00,61.23,61.24,61.12,61.14,27779.0,49.7614,49.7695,49.672,49.6882,27779.0
2017-04-25 11:15:00,61.14,61.21,61.12,61.19,32551.0,49.6882,49.7451,49.672,49.7289,32551.0
2017-04-25 11:20:00,61.19,61.19,61.05,61.05,84426.0,49.7289,49.7289,49.6151,49.6151,84426.0
2017-04-25 11:25:00,61.05,61.06,60.95,60.96,31921.0,49.6151,49.6232,49.5338,49.542,31921.0
2017-04-25 11:30:00,60.96,60.98,60.92,60.94,31678.0,49.542,49.5582,49.5095,49.5257,31678.0
2017-04-25 11:35:00,60.94,60.98,60.89,60.92,27075.0,49.5257,49.5582,49.4851,49.5095,27075.0
2017-04-25 11:40:00,60.91,60.93,60.86,60.93,42305.0,49.5013,49.5176,49.4607,49.5176,42305.0
2017-04-25 11:45:00,60.93,61.03,60.93,60.95,29655.0,49.5176,49.5988,49.5176,49.5338,29655.0
2017-04-25 11:50:00,60.96,61.02,60.94,61.01,24799.0,49.542,49.5907,49.5257,49.5826,24799.0
2017-04-25 11:55:00,61.01,61.06,60.99,61.01,19025.0,49.5826,49.6232,49.5663,49.5826,19025.0
2017-04-25 12:00:00,61.0,61.01,60.96,60.98,19625.0,49.5745,49.5826,49.542,49.5582,19625.0
2017-04-25 12:05:00,60.98,61.02,60.97,61.01,21772.0,49.5582,49.5907,49.5501,49.5826,21772.0
2017-04-25 12:10:00,61.01,61.02,60.93,60.96,18725.0,49.5826,49.5907,49.5176,49.542,18725.0
2017-04-25 12:15:00,60.96,61.01,60.96,60.98,33064.0,49.542,49.5826,49.542,49.5582,33064.0
2017-04-25 12:20:00,60.98,61.03,60.98,61.01,18649.0,49.5582,49.5988,49.5582,49.5826,18649.0
2017-04-25 12:25:00,61.02,61.06,61.01,61.05,22283.0,49.5907,49.6232,49.5826,49.6151,22283.0
2017-04-25 12:30:00,61.05,61.09,61.05,61.05,38451.0,49.6151,49.6476,49.6151,49.6151,38451.0
2017-04-25 12:35:00,61.06,61.09,61.03,61.07,56625.0,49.6232,49.6476,49.5988,49.6314,56625.0
2017-04-25 12:40:00,61.07,61.09,61.04,61.08,22544.0,49.6314,49.6476,49.607,49.6395,22544.0
2017-04-25 12:45:00,61.08,61.09,61.05,61.08,27453.0,49.6395,49.6476,49.6151,49.6395,27453.0
2017-04-25 12:50:00,61.09,61.18,61.08,61.16,37202.0,49.6476,49.7208,49.6395,49.7045,37202.0
2017-04-25 12:55:00,61.15,61.21,61.15,61.2,17946.0,49.6964,49.7451,49.6964,49.737,17946.0
2017-04-25 13:00:00,61.2,61.29,61.18,61.28,31866.0,49.737,49.8102,49.7208,49.802,31866.0
2017-04-25 13:05:00,61.28,61.36,61.28,61.34,28692.0,49.802,49.867,49.802,49.8508,28692.0
2017-04-25 13:10:00,61.34,61.37,61.3,61.34,44938.0,49.8508,49.8752,49.8183,49.8508,44938.0
2017-04-25 13:15:00,61.34,61.4,61.32,61.34,36862.0,49.8508,49.8995,49.8345,49.8508,36862.0
2017-04-25 13:20:00,61.35,61.39,61.32,61.35,23137.0,49.8589,49.8914,49.8345,49.8589,23137.0
2017-04-25 13:25:00,61.35,61.38,61.33,61.34,30373.0,49.8589,49.8833,49.8427,49.8508,30373.0
2017-04-25 13:30:00,61.34,61.36,61.32,61.33,23655.0,49.8508,49.867,49.8345,49.8427,23655.0
2017-04-25 13:35:00,61.34,61.35,61.29,61.32,22054.0,49.8508,49.8589,49.8102,49.8345,22054.0
2017-04-25 13:40:00,61.32,61.37,61.3,61.37,24181.0,49.8345,49.8752,49.8183,49.8752,24181.0
2017-04-25 13:45:00,61.36,61.4,61.36,61.37,21262.0,49.867,49.8995,49.867,49.8752,21262.0
2017-04-25 13:50:00,61.36,61.4,61.36,61.39,23990.0,49.867,49.8995,49.867,49.8914,23990.0
2017-04-25 13:55:00,61.38,61.38,61.32,61.35,19274.0,49.8833,49.8833,49.8345,49.8589,19274.0
2017-04-25 14:00:00,61.35,61.41,61.34,61.4,37775.0,49.8589,49.9077,49.8508,49.8995,37775.0
2017-04-25 14:05:00,61.4,61.41,61.33,61.35,26198.0,49.8995,49.9077,49.8427,49.8589,26198.0
2017-04-25 14:10:00,61.34,61.38,61.33,61.33,26605.0,49.8508,49.8833,49.8427,49.8427,26605.0
2017-04-25 14:15:00,61.33,61.36,61.32,61.36,26068.0,49.8427,49.867,49.8345,49.867,26068.0
2017-04-25 14:20:00,61.36,61.36,61.26,61.26,28837.0,49.867,49.867,49.7858,49.7858,28837.0
2017-04-25 14:25:00,61.26,61.28,61.21,61.22,31496.0,49.7858,49.802,49.7451,49.7533,31496.0
2017-04-25 14:30:00,61.23,61.29,61.22,61.28,39907.0,49.7614,49.8102,49.7533,49.802,39907.0
2017-04-25 14:35:00,61.28,61.3,61.27,61.3,23213.0,49.802,49.8183,49.7939,49.8183,23213.0
2017-04-25 14:40:00,61.3,61.31,61.29,61.29,17732.0,49.8183,49.8264,49.8102,49.8102,17732.0
2017-04-25 14:45:00,61.29,61.31,61.28,61.29,21693.0,49.8102,49.8264,49.802,49.8102,21693.0
2017-04-25 14:50:00,61.3,61.3,61.22,61.22,39442.0,49.8183,49.8183,49.7533,49.7533,39442.0
2017-04-25 14:55:00,61.23,61.24,61.19,61.22,31721.0,49.7614,49.7695,49.7289,49.7533,31721.0
2017-04-25 15:00:00,61.23,61.25,61.2,61.24,82582.0,49.7614,49.7776,49.737,49.7695,82582.0
2017-04-25 15:05:00,61.23,61.28,61.23,61.27,41352.0,49.7614,49.802,49.7614,49.7939,41352.0
2017-04-25 15:10:00,61.26,61.34,61.24,61.32,45557.0,49.7858,49.8508,49.7695,49.8345,45557.0
2017-04-25 15:15:00,61.33,61.39,61.29,61.39,40007.0,49.8427,49.8914,49.8102,49.8914,40007.0
2017-04-25 15:20:00,61.39,61.42,61.38,61.39,50210.0,49.8914,49.9158,49.8833,49.8914,50210.0
2017-04-25 15:25:00,61.39,61.44,61.37,61.43,66933.0,49.8914,49.9321,49.8752,49.9239,66933.0
2017-04-25 15:30:00,61.43,61.43,61.38,61.4,50358.0,49.9239,49.9239,49.8833,49.8995,50358.0
2017-04-25 15:35:00,61.4,61.41,61.32,61.34,64013.0,49.8995,49.9077,49.8345,49.8508,64013.0
2017-04-25 15:40:00,61.34,61.36,61.26,61.3,88519.0,49.8508,49.867,49.7858,49.8183,88519.0
2017-04-25 15:45:00,61.29,61.3,61.23,61.27,79963.0,49.8102,49.8183,49.7614,49.7939,79963.0
2017-04-25 15:50:00,61.27,61.27,61.19,61.25,117327.0,49.7939,49.7939,49.7289,49.7776,117327.0
2017-04-25 15:55:00,61.24,61.29,61.2,61.21,213492.0,49.7695,49.8102,49.737,49.7451,213492.0
2017-04-26 09:30:00,61.22,61.32,61.07,61.23,61881.0,49.7533,49.8345,49.6314,49.7614,61881.0
2017-04-26 09:35:00,61.23,61.34,61.17,61.18,36430.0,49.7614,49.8508,49.7126,49.7208,36430.0
2017-04-26 09:40:00,61.2,61.36,61.15,61.33,64695.0,49.737,49.867,49.6964,49.8427,64695.0
2017-04-26 09:45:00,61.34,61.34,61.18,61.21,31449.0,49.8508,49.8508,49.7208,49.7451,31449.0
2017-04-26 09:50:00,61.22,61.25,61.16,61.16,18248.0,49.7533,49.7776,49.7045,49.7045,18248.0
2017-04-26 09:55:00,61.16,61.16,61.01,61.08,23465.0,49.7045,49.7045,49.5826,49.6395,23465.0
2017-04-26 10:00:00,61.08,61.1,61.02,61.05,23498.0,49.6395,49.6557,49.5907,49.6151,23498.0
2017-04-26 10:05:00,61.05,61.12,61.04,61.08,21888.0,49.6151,49.672,49.607,49.6395,21888.0
2017-04-26 10:10:00,61.09,61.14,61.05,61.14,14914.0,49.6476,49.6882,49.6151,49.6882,14914.0
2017-04-26 10:15:00,61.14,61.15,61.08,61.12,22830.0,49.6882,49.6964,49.6395,49.672,22830.0
2017-04-26 10:20:00,61.12,61.12,61.06,61.08,20036.0,49.672,49.672,49.6232,49.6395,20036.0
2017-04-26 10:25:00,61.07,61.14,61.05,61.14,29646.0,49.6314,49.6882,49.6151,49.6882,29646.0
2017-04-26 10:30:00,61.14,61.42,61.14,61.42,128514.0,49.6882,49.9158,49.6882,49.9158,128514.0
2017-04-26 10:35:00,61.42,61.42,61.19,61.19,30217.0,49.9158,49.9158,49.7289,49.7289,30217.0
2017-04-26 10:40:00,61.19,61.26,61.18,61.23,21065.0,49.7289,49.7858,49.7208,49.7614,21065.0
2017-04-26 10:45:00,61.24,61.26,61.22,61.23,30580.0,49.7695,49.7858,49.7533,49.7614,30580.0
2017-04-26 10:50:00,61.23,61.32,61.23,61.3,40851.0,49.7614,49.8345,49.7614,49.8183,40851.0
2017-04-26 10:55:00,61.29,61.33,61.27,61.29,38148.0,49.8102,49.8427,49.7939,49.8102,38148.0
2017-04-26 11:00:00,61.29,61.33,61.28,61.31,44648.0,49.8102,49.8427,49.802,49.8264,44648.0
2017-04-26 11:05:00,61.32,61.35,61.3,61.32,29213.0,49.8345,49.8589,49.8183,49.8345,29213.0
2017-04-26 11:10:00,61.31,61.35,61.29,61.33,32036.0,49.8264,49.8589,49.8102,49.8427,32036.0
2017-04-26 11:15:00,61.33,61.33,61.29,61.32,14604.0,49.8427,49.8427,49.8102,49.8345,14604.0
2017-04-26 11:20:00,61.32,61.53,61.32,61.5,45853.0,49.8345,50.0052,49.8345,49.9808,45853.0
2017-04-26 11:25:00,61.52,61.6,61.5,61.59,25659.0,49.9971,50.0621,49.9808,50.054,25659.0
2017-04-26 11:30:00,61.6,61.62,61.55,61.62,32110.0,50.0621,50.0783,50.0215,50.0783,32110.0
2017-04-26 11:35:00,61.6,61.61,61.51,61.53,21061.0,50.0621,50.0702,49.9889,50.0052,21061.0
2017-04-26 11:40:00,61.53,61.57,61.48,61.48,22194.0,50.0052,50.0377,49.9646,49.9646,22194.0
2017-04-26 11:45:00,61.47,61.47,61.24,61.24,31823.0,49.9564,49.9564,49.7695,49.7695,31823.0
2017-04-26 11:50:00,61.23,61.32,61.23,61.29,73073.0,49.7614,49.8345,49.7614,49.8102,73073.0
2017-04-26 11:55:00,61.29,61.33,61.27,61.29,23569.0,49.8102,49.8427,49.7939,49.8102,23569.0
2017-04-26 12:00:00,61.28,61.28,61.24,61.27,15988.0,49.802,49.802,49.7695,49.7939,15988.0
2017-04-26 12:05:00,61.26,61.29,61.25,61.26,42244.0,49.7858,49.8102,49.7776,49.7858,42244.0
2017-04-26 12:10:00,61.26,61.37,61.25,61.37,36973.0,49.7858,49.8752,49.7776,49.8752,36973.0
2017-04-26 12:15:00,61.37,61.37,61.33,61.34,11773.0,49.8752,49.8752,49.8427,49.8508,11773.0
2017-04-26 12:20:00,61.34,61.37,61.33,61.36,18021.0,49.8508,49.8752,49.8427,49.867,18021.0
2017-04-26 12:25:00,61.36,61.44,61.35,61.41,44671.0,49.867,49.9321,49.8589,49.9077,44671.0
2017-04-26 12:30:00,61.41,61.45,61.38,61.45,26483.0,49.9077,49.9402,49.8833,49.9402,26483.0
2017-04-26 12:35:00,61.45,61.46,61.4,61.41,19374.0,49.9402,49.9483,49.8995,49.9077,19374.0
2017-04-26 12:40:00,61.41,61.43,61.39,61.43,11651.0,49.9077,49.9239,49.8914,49.9239,11651.0
2017-04-26 12:45:00,61.44,61.55,61.44,61.47,34385.0,49.9321,50.0215,49.9321,49.9564,34385.0
2017-04-26 12:50:00,61.47,61.54,61.47,61.54,18486.0,49.9564,50.0133,49.9564,50.0133,18486.0
2017-04-26 12:55:00,61.55,61.63,61.54,61.61,23031.0,50.0215,50.0865,50.0133,50.0702,23031.0
2017-04-26 13:00:00,61.61,61.61,61.53,61.53,22424.0,50.0702,50.0702,50.0052,50.0052,22424.0
2017-04-26 13:05:00,61.54,61.59,61.54,61.58,20601.0,50.0133,50.054,50.0133,50.0458,20601.0
2017-04-26 13:10:00,61.57,61.6,61.54,61.55,25543.0,50.0377,50.0621,50.0133,50.0215,25543.0
2017-04-26 13:15:00,61.55,61.58,61.51,61.54,28731.0,50.0215,50.0458,49.9889,50.0133,28731.0
2017-04-26 13:20:00,61.54,61.56,61.52,61.53,10923.0,50.0133,50.0296,49.9971,50.0052,10923.0
2017-04-26 13:25:00,61.53,61.53,61.46,61.47,23566.0,50.0052,50.0052,49.9483,49.9564,23566.0
2017-04-26 13:30:00,61.47,61.48,61.39,61.43,19467.0,49.9564,49.9646,49.8914,49.9239,19467.0
2017-04-26 13:35:00,61.42,61.51,61.42,61.48,10373.0,49.9158,49.9889,49.9158,49.9646,10373.0
2017-04-26 13:40:00,61.48,61.6,61.43,61.6,42271.0,49.9646,50.0621,49.9239,50.0621,42271.0
2017-04-26 13:45:00,61.6,61.62,61.31,61.4,52593.0,50.0621,50.0783,49.8264,49.8995,52593.0
2017-04-26 13:50:00,61.38,61.5,61.35,61.46,14717.0,49.8833,49.9808,49.8589,49.9483,14717.0
2017-04-26 13:55:00,61.47,61.48,61.39,61.39,38034.0,49.9564,49.9646,49.8914,49.8914,38034.0
2017-04-26 14:00:00,61.38,61.42,61.28,61.41,30668.0,49.8833,49.9158,49.802,49.9077,30668.0
2017-04-26 14:05:00,61.4,61.41,61.32,61.37,20379.0,49.8995,49.9077,49.8345,49.8752,20379.0
2017-04-26 14:10:00,61.37,61.44,61.37,61.44,11454.0,49.8752,49.9321,49.8752,49.9321,11454.0
2017-04-26 14:15:00,61.45,61.49,61.42,61.42,20875.0,49.9402,49.9727,49.9158,49.9158,20875.0
2017-04-26 14:20:00,61.42,61.47,61.39,61.43,28969.0,49.9158,49.9564,49.8914,49.9239,28969.0
2017-04-26 14:25:00,61.44,61.45,61.41,61.42,18624.0,49.9321,49.9402,49.9077,49.9158,18624.0
2017-04-26 14:30:00,61.42,61.5,61.41,61.48,22715.0,49.9158,49.9808,49.9077,49.9646,22715.0
2017-04-26 14:35:00,61.47,61.48,61.4,61.41,19447.0,49.9564,49.9646,49.8995,49.9077,19447.0
2017-04-26 14:40:00,61.41,61.47,61.37,61.47,50203.0,49.9077,49.9564,49.8752,49.9564,50203.0
2017-04-26 14:45:00,61.45,61.48,61.44,61.47,13646.0,49.9402,49.9646,49.9321,49.9564,13646.0
2017-04-26 14:50:00,61.47,61.49,61.43,61.43,12587.0,49.9564,49.9727,49.9239,49.9239,12587.0
2017-04-26 14:55:00,61.43,61.47,61.43,61.43,20057.0,49.9239,49.9564,49.9239,49.9239,20057.0
2017-04-26 15:00:00,61.42,61.46,61.4,61.46,17178.0,49.9158,49.9483,49.8995,49.9483,17178.0
2017-04-26 15:05:00,61.46,61.55,61.44,61.54,23192.0,49.9483,50.0215,49.9321,50.0133,23192.0
2017-04-26 15:10:00,61.54,61.55,61.51,61.53,28356.0,50.0133,50.0215,49.9889,50.0052,28356.0
2017-04-26 15:15:00,61.53,61.54,61.49,61.52,19377.0,50.0052,50.0133,49.9727,49.9971,19377.0
2017-04-26 15:20:00,61.52,61.53,61.48,61.5,25670.0,49.9971,50.0052,49.9646,49.9808,25670.0
2017-04-26 15:25:00,61.5,61.52,61.46,61.52,44256.0,49.9808,49.9971,49.9483,49.9971,44256.0
2017-04-26 15:30:00,61.51,61.52,61.43,61.45,47507.0,49.9889,49.9971,49.9239,49.9402,47507.0
2017-04-26 15:35:00,61.46,61.46,61.36,61.37,73360.0,49.9483,49.9483,49.867,49.8752,73360.0
2017-04-26 15:40:00,61.36,61.39,61.31,61.36,53820.0,49.867,49.8914,49.8264,49.867,53820.0
2017-04-26 15:45:00,61.36,61.36,61.27,61.3,81937.0,49.867,49.867,49.7939,49.8183,81937.0
2017-04-26 15:50:00,61.3,61.31,61.23,61.23,75901.0,49.8183,49.8264,49.7614,49.7614,75901.0
2017-04-26 15:55:00,61.22,61.27,61.19,61.23,171535.0,49.7533,49.7939,49.7289,49.7614,171535.0
2017-04-27 09:30:00,61.39,61.5,61.25,61.3,94040.0,49.8914,49.9808,49.7776,49.8183,94040.0
2017-04-27 09:35:00,61.3,61.44,61.27,61.27,31508.0,49.8183,49.9321,49.7939,49.7939,31508.0
2017-04-27 09:40:00,61.26,61.26,60.99,60.99,54711.0,49.7858,49.7858,49.5663,49.5663,54711.0
2017-04-27 09:45:00,61.0,61.07,60.95,61.06,51306.0,49.5745,49.6314,49.5338,49.6232,51306.0
2017-04-27 09:50:00,61.07,61.23,61.06,61.21,57719.0,49.6314,49.7614,49.6232,49.7451,57719.0
2017-04-27 09:55:00,61.2,61.26,61.19,61.24,81920.0,49.737,49.7858,49.7289,49.7695,81920.0
2017-04-27 10:00:00,61.23,61.42,61.21,61.4,30313.0,49.7614,49.9158,49.7451,49.8995,30313.0
2017-04-27 10:05:00,61.4,61.41,61.31,61.34,28552.0,49.8995,49.9077,49.8264,49.8508,28552.0
2017-04-27 10:10:00,61.34,61.49,61.34,61.44,25224.0,49.8508,49.9727,49.8508,49.9321,25224.0
2017-04-27 10:15:00,61.46,61.5,61.41,61.46,23818.0,49.9483,49.9808,49.9077,49.9483,23818.0
2017-04-27 10:20:00,61.45,61.48,61.33,61.34,38247.0,49.9402,49.9646,49.8427,49.8508,38247.0
2017-04-27 10:25:00,61.35,61.35,61.21,61.26,15209.0,49.8589,49.8589,49.7451,49.7858,15209.0
2017-04-27 10:30:00,61.27,61.35,61.26,61.31,27046.0,49.7939,49.8589,49.7858,49.8264,27046.0
2017-04-27 10:35:00,61.31,61.32,61.26,61.27,16700.0,49.8264,49.8345,49.7858,49.7939,16700.0
2017-04-27 10:40:00,61.27,61.3,61.24,61.27,17508.0,49.7939,49.8183,49.7695,49.7939,17508.0
2017-04-27 10:45:00,61.27,61.27,60.96,60.96,98028.0,49.7939,49.7939,49.542,49.542,98028.0
2017-04-27 10:50:00,60.97,61.01,60.93,61.01,100694.0,49.5501,49.5826,49.5176,49.5826,100694.0
2017-04-27 10:55:00,61.01,61.06,60.95,61.05,72733.0,49.5826,49.6232,49.5338,49.6151,72733.0
2017-04-27 11:00:00,61.05,61.08,61.01,61.06,23169.0,49.6151,49.6395,49.5826,49.6232,23169.0
2017-04-27 11:05:00,61.05,61.05,60.94,60.94,43638.0,49.6151,49.6151,49.5257,49.5257,43638.0
2017-04-27 11:10:00,60.95,60.95,60.82,60.86,33146.0,49.5338,49.5338,49.4282,49.4607,33146.0
2017-04-27 11:15:00,60.87,60.95,60.84,60.94,21757.0,49.4688,49.5338,49.4444,49.5257,21757.0
2017-04-27 11:20:00,60.94,60.96,60.89,60.9,19395.0,49.5257,49.542,49.4851,49.4932,19395.0
2017-04-27 11:25:00,60.91,60.92,60.82,60.84,33488.0,49.5013,49.5095,49.4282,49.4444,33488.0
2017-04-27 11:30:00,60.84,60.85,60.76,60.78,28484.0,49.4444,49.4526,49.3794,49.3957,28484.0
2017-04-27 11:35:00,60.78,60.81,60.74,60.79,103382.0,49.3957,49.4201,49.3632,49.4038,103382.0
2017-04-27 11:40:00,60.79,60.82,60.75,60.77,69180.0,49.4038,49.4282,49.3713,49.3875,69180.0
2017-04-27 11:45:00,60.77,60.77,60.74,60.76,65819.0,49.3875,49.3875,49.3632,49.3794,65819.0
2017-04-27 11:50:00,60.76,60.76,60.61,60.68,80385.0,49.3794,49.3794,49.2575,49.3144,80385.0
2017-04-27 11:55:00,60.68,60.69,60.59,60.6,25957.0,49.3144,49.3225,49.2413,49.2494,25957.0
2017-04-27 12:00:00,60.61,60.7,60.6,60.7,24841.0,49.2575,49.3307,49.2494,49.3307,24841.0
2017-04-27 12:05:00,60.69,60.69,60.58,60.6,69475.0,49.3225,49.3225,49.2331,49.2494,69475.0
2017-04-27 12:10:00,60.59,60.65,60.58,60.65,28275.0,49.2413,49.29,49.2331,49.29,28275.0
2017-04-27 12:15:00,60.65,60.7,60.64,60.64,20302.0,49.29,49.3307,49.2819,49.2819,20302.0
2017-04-27 12:20:00,60.64,60.64,60.56,60.56,24281.0,49.2819,49.2819,49.2169,49.2169,24281.0
2017-04-27 12:25:00,60.56,60.57,60.5,60.52,25318.0,49.2169,49.225,49.1681,49.1844,25318.0
2017-04-27 12:30:00,60.51,60.53,60.49,60.5,78515.0,49.1762,49.1925,49.16,49.1681,78515.0
2017-04-27 12:35:00,60.5,60.52,60.48,60.5,19880.0,49.1681,49.1844,49.1519,49.1681,19880.0
2017-04-27 12:40:00,60.49,60.61,60.49,60.61,40893.0,49.16,49.2575,49.16,49.2575,40893.0
2017-04-27 12:45:00,60.61,60.68,60.61,60.63,17137.0,49.2575,49.3144,49.2575,49.2738,17137.0
2017-04-27 12:50:00,60.63,60.64,60.56,60.63,74600.0,49.2738,49.2819,49.2169,49.2738,74600.0
2017-04-27 12:55:00,60.64,60.71,60.63,60.71,81339.0,49.2819,49.3388,49.2738,49.3388,81339.0
2017-04-27 13:00:00,60.7,60.74,60.69,60.7,65481.0,49.3307,49.3632,49.3225,49.3307,65481.0
2017-04-27 13:05:00,60.7,60.7,60.62,60.62,13145.0,49.3307,49.3307,49.2656,49.2656,13145.0
2017-04-27 13:10:00,60.61,60.63,60.57,60.59,18575.0,49.2575,49.2738,49.225,49.2413,18575.0
2017-04-27 13:15:00,60.58,60.6,60.55,60.58,22877.0,49.2331,49.2494,49.2088,49.2331,22877.0
2017-04-27 13:20:00,60.59,60.59,60.54,60.55,18486.0,49.2413,49.2413,49.2006,49.2088,18486.0
2017-04-27 13:25:00,60.55,60.56,60.53,60.55,14622.0,49.2088,49.2169,49.1925,49.2088,14622.0
2017-04-27 13:30:00,60.55,60.58,60.49,60.49,29360.0,49.2088,49.2331,49.16,49.16,29360.0
2017-04-27 13:35:00,60.49,60.56,60.48,60.56,15448.0,49.16,49.2169,49.1519,49.2169,15448.0
2017-04-27 13:40:00,60.57,60.58,60.51,60.51,15401.0,49.225,49.2331,49.1762,49.1762,15401.0
2017-04-27 13:45:00,60.52,60.55,60.5,60.54,15120.0,49.1844,49.2088,49.1681,49.2006,15120.0
2017-04-27 13:50:00,60.55,60.6,60.53,60.59,43460.0,49.2088,49.2494,49.1925,49.2413,43460.0
2017-04-27 13:55:00,60.6,60.6,60.53,60.56,36705.0,49.2494,49.2494,49.1925,49.2169,36705.0
2017-04-27 14:00:00,60.56,60.56,60.5,60.54,20598.0,49.2169,49.2169,49.1681,49.2006,20598.0
2017-04-27 14:05:00,60.54,60.54,60.48,60.51,18641.0,49.2006,49.2006,49.1519,49.1762,18641.0
2017-04-27 14:10:00,60.51,60.59,60.51,60.58,22478.0,49.1762,49.2413,49.1762,49.2331,22478.0
2017-04-27 14:15:00,60.58,60.6,60.54,60.57,18535.0,49.2331,49.2494,49.2006,49.225,18535.0
2017-04-27 14:20:00,60.57,60.58,60.54,60.55,19802.0,49.225,49.2331,49.2006,49.2088,19802.0
2017-04-27 14:25:00,60.55,60.55,60.5,60.52,19328.0,49.2088,49.2088,49.1681,49.1844,19328.0
2017-04-27 14:30:00,60.51,60.61,60.51,60.61,38124.0,49.1762,49.2575,49.1762,49.2575,38124.0
2017-04-27 14:35:00,60.61,60.62,60.56,60.59,25612.0,49.2575,49.2656,49.2169,49.2413,25612.0
2017-04-27 14:40:00,60.59,60.59,60.54,60.56,23716.0,49.2413,49.2413,49.2006,49.2169,23716.0
2017-04-27 14:45:00,60.56,60.61,60.54,60.59,32574.0,49.2169,49.2575,49.2006,49.2413,32574.0
2017-04-27 14:50:00,60.59,60.61,60.55,60.57,35975.0,49.2413,49.2575,49.2088,49.225,35975.0
2017-04-27 14:55:00,60.57,60.57,60.55,60.57,17024.0,49.225,49.225,49.2088,49.225,17024.0
2017-04-27 15:00:00,60.57,60.59,60.54,60.56,57991.0,49.225,49.2413,49.2006,49.2169,57991.0
2017-04-27 15:05:00,60.55,60.6,60.53,60.58,104250.0,49.2088,49.2494,49.1925,49.2331,104250.0
2017-04-27 15:10:00,60.58,60.72,60.58,60.71,28259.0,49.2331,49.3469,49.2331,49.3388,28259.0
2017-04-27 15:15:00,60.71,60.73,60.69,60.71,29209.0,49.3388,49.355,49.3225,49.3388,29209.0
2017-04-27 15:20:00,60.71,60.73,60.68,60.72,22518.0,49.3388,49.355,49.3144,49.3469,22518.0
2017-04-27 15:25:00,60.72,60.77,60.71,60.77,37910.0,49.3469,49.3875,49.3388,49.3875,37910.0
2017-04-27 15:30:00,60.77,60.8,60.75,60.8,26837.0,49.3875,49.4119,49.3713,49.4119,26837.0
2017-04-27 15:35:00,60.8,60.81,60.73,60.74,53795.0,49.4119,49.4201,49.355,49.3632,53795.0
2017-04-27 15:40:00,60.73,60.8,60.73,60.77,46523.0,49.355,49.4119,49.355,49.3875,46523.0
2017-04-27 15:45:00,60.77,60.82,60.76,60.81,54419.0,49.3875,49.4282,49.3794,49.4201,54419.0
2017-04-27 15:50:00,60.81,60.84,60.77,60.84,84730.0,49.4201,49.4444,49.3875,49.4444,84730.0
2017-04-27 15:55:00,60.83,60.87,60.8,60.85,174023.0,49.4363,49.4688,49.4119,49.4526,174023.0
2017-04-28 09:30:00,60.81,60.89,60.5,60.5,33976.0,49.4201,49.4851,49.1681,49.1681,33976.0
2017-04-28 09:35:00,60.53,60.66,60.5,60.58,16886.0,49.1925,49.2982,49.1681,49.2331,16886.0
2017-04-28 09:40:00,60.57,60.71,60.54,60.71,21437.0,49.225,49.3388,49.2006,49.3388,21437.0
2017-04-28 09:45:00,60.7,60.85,60.69,60.79,31098.0,49.3307,49.4526,49.3225,49.4038,31098.0
2017-04-28 09:50:00,60.79,60.91,60.77,60.9,43772.0,49.4038,49.5013,49.3875,49.4932,43772.0
2017-04-28 09:55:00,60.89,60.91,60.8,60.85,40896.0,49.4851,49.5013,49.4119,49.4526,40896.0
2017-04-28 10:00:00,60.85,60.92,60.8,60.8,59795.0,49.4526,49.5095,49.4119,49.4119,59795.0
2017-04-28 10:05:00,60.79,60.85,60.74,60.77,36773.0,49.4038,49.4526,49.3632,49.3875,36773.0
2017-04-28 10:10:00,60.77,60.78,60.69,60.75,74055.0,49.3875,49.3957,49.3225,49.3713,74055.0
2017-04-28 10:15:00,60.75,60.75,60.65,60.69,61970.0,49.3713,49.3713,49.29,49.3225,61970.0
2017-04-28 10:20:00,60.68,60.69,60.53,60.54,64001.0,49.3144,49.3225,49.1925,49.2006,64001.0
2017-04-28 10:25:00,60.54,60.65,60.52,60.65,28070.0,49.2006,49.29,49.1844,49.29,28070.0
2017-04-28 10:30:00,60.66,60.66,60.44,60.44,33643.0,49.2982,49.2982,49.1194,49.1194,33643.0
2017-04-28 10:35:00,60.45,60.51,60.43,60.48,19850.0,49.1275,49.1762,49.1112,49.1519,19850.0
2017-04-28 10:40:00,60.48,60.5,60.44,60.45,17717.0,49.1519,49.1681,49.1194,49.1275,17717.0
2017-04-28 10:45:00,60.45,60.45,60.4,60.43,27778.0,49.1275,49.1275,49.0869,49.1112,27778.0
2017-04-28 10:50:00,60.43,60.5,60.41,60.5,28341.0,49.1112,49.1681,49.095,49.1681,28341.0
2017-04-28 10:55:00,60.5,60.52,60.46,60.48,25246.0,49.1681,49.1844,49.1356,49.1519,25246.0
2017-04-28 11:00:00,60.48,60.52,60.46,60.52,18068.0,49.1519,49.1844,49.1356,49.1844,18068.0
2017-04-28 11:05:00,60.52,60.53,60.49,60.52,21835.0,49.1844,49.1925,49.16,49.1844,21835.0
2017-04-28 11:10:00,60.51,60.53,60.47,60.49,20113.0,49.1762,49.1925,49.1437,49.16,20113.0
2017-04-28 11:15:00,60.5,60.6,60.48,60.56,20528.0,49.1681,49.2494,49.1519,49.2169,20528.0
2017-04-28 11:20:00,60.55,60.56,60.47,60.47,16737.0,49.2088,49.2169,49.1437,49.1437,16737.0
2017-04-28 11:25:00,60.48,60.53,60.46,60.47,14040.0,49.1519,49.1925,49.1356,49.1437,14040.0
2017-04-28 11:30:00,60.47,60.47,60.39,60.4,19930.0,49.1437,49.1437,49.0787,49.0869,19930.0
2017-04-28 11:35:00,60.4,60.44,60.39,60.41,20741.0,49.0869,49.1194,49.0787,49.095,20741.0
2017-04-28 11:40:00,60.41,60.44,60.37,60.42,22975.0,49.095,49.1194,49.0625,49.1031,22975.0
2017-04-28 11:45:00,60.42,60.42,60.34,60.35,19041.0,49.1031,49.1031,49.0381,49.0462,19041.0
2017-04-28 11:50:00,60.36,60.43,60.35,60.43,18451.0,49.0543,49.1112,49.0462,49.1112,18451.0
2017-04-28 11:55:00,60.43,60.43,60.31,60.31,20150.0,49.1112,49.1112,49.0137,49.0137,20150.0
2017-04-28 12:00:00,60.32,60.37,60.31,60.32,16369.0,49.0218,49.0625,49.0137,49.0218,16369.0
2017-04-28 12:05:00,60.32,60.36,60.31,60.35,9229.0,49.0218,49.0543,49.0137,49.0462,9229.0
2017-04-28 12:10:00,60.34,60.36,60.29,60.3,19378.0,49.0381,49.0543,48.9975,49.0056,19378.0
2017-04-28 12:15:00,60.29,60.35,60.28,60.34,19778.0,48.9975,49.0462,48.9893,49.0381,19778.0
2017-04-28 12:20:00,60.33,60.36,60.32,60.36,11650.0,49.03,49.0543,49.0218,49.0543,11650.0
2017-04-28 12:25:00,60.35,60.36,60.32,60.33,11675.0,49.0462,49.0543,49.0218,49.03,11675.0
2017-04-28 12:30:00,60.33,60.33,60.26,60.26,14700.0,49.03,49.03,48.9731,48.9731,14700.0
2017-04-28 12:35:00,60.27,60.29,60.24,60.27,14830.0,48.9812,48.9975,48.9568,48.9812,14830.0
2017-04-28 12:40:00,60.27,60.28,60.24,60.27,20171.0,48.9812,48.9893,48.9568,48.9812,20171.0
2017-04-28 12:45:00,60.27,60.28,60.25,60.28,12093.0,48.9812,48.9893,48.9649,48.9893,12093.0
2017-04-28 12:50:00,60.28,60.28,60.21,60.22,14281.0,48.9893,48.9893,48.9324,48.9406,14281.0
2017-04-28 12:55:00,60.21,60.24,60.21,60.23,10860.0,48.9324,48.9568,48.9324,48.9487,10860.0
2017-04-28 13:00:00,60.22,60.23,60.18,60.22,20401.0,48.9406,48.9487,48.9081,48.9406,20401.0
2017-04-28 13:05:00,60.22,60.23,60.19,60.19,17371.0,48.9406,48.9487,48.9162,48.9162,17371.0
2017-04-28 13:10:00,60.2,60.21,60.18,60.19,13878.0,48.9243,48.9324,48.9081,48.9162,13878.0
2017-04-28 13:15:00,60.19,60.21,60.15,60.16,18662.0,48.9162,48.9324,48.8837,48.8918,18662.0
2017-04-28 13:20:00,60.15,60.2,60.15,60.2,13414.0,48.8837,48.9243,48.8837,48.9243,13414.0
2017-04-28 13:25:00,60.2,60.23,60.19,60.22,10540.0,48.9243,48.9487,48.9162,48.9406,10540.0
2017-04-28 13:30:00,60.21,60.23,60.2,60.2,10520.0,48.9324,48.9487,48.9243,48.9243,10520.0
2017-04-28 13:35:00,60.19,60.23,60.19,60.2,15517.0,48.9162,48.9487,48.9162,48.9243,15517.0
2017-04-28 13:40:00,60.2,60.2,60.16,60.17,10804.0,48.9243,48.9243,48.8918,48.8999,10804.0
2017-04-28 13:45:00,60.18,60.18,60.15,60.18,12700.0,48.9081,48.9081,48.8837,48.9081,12700.0
2017-04-28 13:50:00,60.18,60.2,60.17,60.19,9017.0,48.9081,48.9243,48.8999,48.9162,9017.0
2017-04-28 13:55:00,60.2,60.2,60.14,60.15,14577.0,48.9243,48.9243,48.8756,48.8837,14577.0
2017-04-28 14:00:00,60.15,60.16,60.13,60.16,35020.0,48.8837,48.8918,48.8674,48.8918,35020.0
2017-04-28 14:05:00,60.16,60.16,60.11,60.14,45885.0,48.8918,48.8918,48.8512,48.8756,45885.0
2017-04-28 14:10:00,60.14,60.15,60.07,60.07,18480.0,48.8756,48.8837,48.8187,48.8187,18480.0
2017-04-28 14:15:00,60.07,60.1,60.05,60.09,13723.0,48.8187,48.843,48.8024,48.8349,13723.0
2017-04-28 14:20:00,60.09,60.1,60.04,60.05,15877.0,48.8349,48.843,48.7943,48.8024,15877.0
2017-04-28 14:25:00,60.06,60.07,60.03,60.05,17963.0,48.8105,48.8187,48.7862,48.8024,17963.0
2017-04-28 14:30:00,60.05,60.08,60.05,60.08,16256.0,48.8024,48.8268,48.8024,48.8268,16256.0
2017-04-28 14:35:00,60.08,60.09,60.05,60.08,16654.0,48.8268,48.8349,48.8024,48.8268,16654.0
2017-04-28 14:40:00,60.08,60.11,60.08,60.08,20018.0,48.8268,48.8512,48.8268,48.8268,20018.0
2017-04-28 14:45:00,60.08,60.09,60.05,60.07,16725.0,48.8268,48.8349,48.8024,48.8187,16725.0
2017-04-28 14:50:00,60.07,60.1,60.07,60.1,21121.0,48.8187,48.843,48.8187,48.843,21121.0
2017-04-28 14:55:00,60.1,60.12,60.09,60.09,25159.0,48.843,48.8593,48.8349,48.8349,25159.0
2017-04-28 15:00:00,60.1,60.12,60.08,60.11,35709.0,48.843,48.8593,48.8268,48.8512,35709.0
2017-04-28 15:05:00,60.12,60.19,60.11,60.18,23679.0,48.8593,48.9162,48.8512,48.9081,23679.0
2017-04-28 15:10:00,60.17,60.21,60.15,60.18,26799.0,48.8999,48.9324,48.8837,48.9081,26799.0
2017-04-28 15:15:00,60.18,60.19,60.15,60.17,26455.0,48.9081,48.9162,48.8837,48.8999,26455.0
2017-04-28 15:20:00,60.16,60.17,60.14,60.15,19066.0,48.8918,48.8999,48.8756,48.8837,19066.0
2017-04-28 15:25:00,60.14,60.17,60.14,60.17,18871.0,48.8756,48.8999,48.8756,48.8999,18871.0
2017-04-28 15:30:00,60.17,60.17,60.13,60.16,35520.0,48.8999,48.8999,48.8674,48.8918,35520.0
2017-04-28 15:35:00,60.16,60.23,60.14,60.22,87641.0,48.8918,48.9487,48.8756,48.9406,87641.0
2017-04-28 15:40:00,60.21,60.22,60.19,60.2,38384.0,48.9324,48.9406,48.9162,48.9243,38384.0
2017-04-28 15:45:00,60.21,60.22,60.19,60.22,239295.0,48.9324,48.9406,48.9162,48.9406,239295.0
2017-04-28 15:50:00,60.21,60.27,60.21,60.26,92320.0,48.9324,48.9812,48.9324,48.9731,92320.0
2017-04-28 15:55:00,60.26,60.31,60.25,60.26,285283.0,48.9731,49.0137,48.9649,48.9731,285283.0
2017-05-01 09:30:00,60.06,60.26,60.06,60.19,78773.0,48.8105,48.9731,48.8105,48.9162,78773.0
2017-05-01 09:35:00,60.2,60.2,60.02,60.09,21406.0,48.9243,48.9243,48.778,48.8349,21406.0
2017-05-01 09:40:00,60.09,60.24,60.09,60.23,23753.0,48.8349,48.9568,48.8349,48.9487,23753.0
2017-05-01 09:45:00,60.23,60.23,60.12,60.13,67496.0,48.9487,48.9487,48.8593,48.8674,67496.0
2017-05-01 09:50:00,60.12,60.22,60.1,60.11,26291.0,48.8593,48.9406,48.843,48.8512,26291.0
2017-05-01 09:55:00,60.11,60.2,60.09,60.17,16481.0,48.8512,48.9243,48.8349,48.8999,16481.0
2017-05-01 10:00:00,60.16,60.16,59.96,59.97,49197.0,48.8918,48.8918,48.7293,48.7374,49197.0
2017-05-01 10:05:00,59.96,60.04,59.96,60.01,37180.0,48.7293,48.7943,48.7293,48.7699,37180.0
2017-05-01 10:10:00,60.01,60.01,59.89,59.93,37651.0,48.7699,48.7699,48.6724,48.7049,37651.0
2017-05-01 10:15:00,59.93,59.97,59.92,59.96,31364.0,48.7049,48.7374,48.6968,48.7293,31364.0
2017-05-01 10:20:00,59.96,59.97,59.85,59.86,42226.0,48.7293,48.7374,48.6399,48.648,42226.0
2017-05-01 10:25:00,59.86,60.03,59.86,60.03,93236.0,48.648,48.7862,48.648,48.7862,93236.0
2017-05-01 10:30:00,60.03,60.14,60.02,60.13,19428.0,48.7862,48.8756,48.778,48.8674,19428.0
2017-05-01 10:35:00,60.14,60.24,60.12,60.19,21741.0,48.8756,48.9568,48.8593,48.9162,21741.0
2017-05-01 10:40:00,60.2,60.21,60.14,60.15,24623.0,48.9243,48.9324,48.8756,48.8837,24623.0
2017-05-01 10:45:00,60.15,60.25,60.13,60.24,21056.0,48.8837,48.9649,48.8674,48.9568,21056.0
2017-05-01 10:50:00,60.24,60.24,60.21,60.24,11850.0,48.9568,48.9568,48.9324,48.9568,11850.0
2017-05-01 10:55:00,60.24,60.26,60.17,60.24,28358.0,48.9568,48.9731,48.8999,48.9568,28358.0
2017-05-01 11:00:00,60.25,60.27,60.22,60.26,17232.0,48.9649,48.9812,48.9406,48.9731,17232.0
2017-05-01 11:05:00,60.26,60.28,60.23,60.27,20523.0,48.9731,48.9893,48.9487,48.9812,20523.0
2017-05-01 11:10:00,60.27,60.41,60.26,60.41,37963.0,48.9812,49.095,48.9731,49.095,37963.0
2017-05-01 11:15:00,60.41,60.42,60.31,60.33,36141.0,49.095,49.1031,49.0137,49.03,36141.0
2017-05-01 11:20:00,60.33,60.35,60.31,60.35,22197.0,49.03,49.0462,49.0137,49.0462,22197.0
2017-05-01 11:25:00,60.36,60.4,60.28,60.29,40154.0,49.0543,49.0869,48.9893,48.9975,40154.0
2017-05-01 11:30:00,60.29,60.37,60.29,60.32,16322.0,48.9975,49.0625,48.9975,49.0218,16322.0
2017-05-01 11:35:00,60.32,60.33,60.25,60.3,15875.0,49.0218,49.03,48.9649,49.0056,15875.0
2017-05-01 11:40:00,60.3,60.3,60.23,60.25,19246.0,49.0056,49.0056,48.9487,48.9649,19246.0
2017-05-01 11:45:00,60.26,60.29,60.23,60.23,25270.0,48.9731,48.9975,48.9487,48.9487,25270.0
2017-05-01 11:50:00,60.24,60.3,60.23,60.25,15888.0,48.9568,49.0056,48.9487,48.9649,15888.0
2017-05-01 11:55:00,60.26,60.34,60.25,60.3,20813.0,48.9731,49.0381,48.9649,49.0056,20813.0
2017-05-01 12:00:00,60.3,60.31,60.26,60.26,17968.0,49.0056,49.0137,48.9731,48.9731,17968.0
2017-05-01 12:05:00,60.26,60.28,60.19,60.2,32205.0,48.9731,48.9893,48.9162,48.9243,32205.0
2017-05-01 12:10:00,60.2,60.22,60.19,60.21,32267.0,48.9243,48.9406,48.9162,48.9324,32267.0
2017-05-01 12:15:00,60.2,60.27,60.19,60.26,17816.0,48.9243,48.9812,48.9162,48.9731,17816.0
2017-05-01 12:20:00,60.26,60.28,60.23,60.26,16254.0,48.9731,48.9893,48.9487,48.9731,16254.0
2017-05-01 12:25:00,60.25,60.25,60.18,60.19,16027.0,48.9649,48.9649,48.9081,48.9162,16027.0
2017-05-01 12:30:00,60.2,60.23,60.2,60.23,13006.0,48.9243,48.9487,48.9243,48.9487,13006.0
2017-05-01 12:35:00,60.24,60.24,60.2,60.22,19592.0,48.9568,48.9568,48.9243,48.9406,19592.0
2017-05-01 12:40:00,60.22,60.26,60.21,60.25,9955.0,48.9406,48.9731,48.9324,48.9649,9955.0
2017-05-01 12:45:00,60.25,60.26,60.19,60.19,13791.0,48.9649,48.9731,48.9162,48.9162,13791.0
2017-05-01 12:50:00,60.2,60.25,60.02,60.23,35790.0,48.9243,48.9649,48.778,48.9487,35790.0
2017-05-01 12:55:00,60.23,60.26,60.21,60.22,26166.0,48.9487,48.9731,48.9324,48.9406,26166.0
2017-05-01 13:00:00,60.23,60.24,60.15,60.19,27221.0,48.9487,48.9568,48.8837,48.9162,27221.0
2017-05-01 13:05:00,60.18,60.22,60.17,60.17,15973.0,48.9081,48.9406,48.8999,48.8999,15973.0
2017-05-01 13:10:00,60.18,60.2,60.16,60.2,10154.0,48.9081,48.9243,48.8918,48.9243,10154.0
2017-05-01 13:15:00,60.21,60.25,60.2,60.23,13339.0,48.9324,48.9649,48.9243,48.9487,13339.0
2017-05-01 13:20:00,60.23,60.23,60.2,60.21,13998.0,48.9487,48.9487,48.9243,48.9324,13998.0
2017-05-01 13:25:00,60.21,60.24,60.19,60.23,15742.0,48.9324,48.9568,48.9162,48.9487,15742.0
2017-05-01 13:30:00,60.24,60.27,60.23,60.27,18399.0,48.9568,48.9812,48.9487,48.9812,18399.0
2017-05-01 13:35:00,60.27,60.27,60.24,60.26,27133.0,48.9812,48.9812,48.9568,48.9731,27133.0
2017-05-01 13:40:00,60.26,60.31,60.25,60.31,18068.0,48.9731,49.0137,48.9649,49.0137,18068.0
2017-05-01 13:45:00,60.31,60.32,60.29,60.3,23170.0,49.0137,49.0218,48.9975,49.0056,23170.0
2017-05-01 13:50:00,60.3,60.36,60.29,60.32,25737.0,49.0056,49.0543,48.9975,49.0218,25737.0
2017-05-01 13:55:00,60.33,60.35,60.29,60.32,36068.0,49.03,49.0462,48.9975,49.0218,36068.0
2017-05-01 14:00:00,60.32,60.38,60.3,60.31,39301.0,49.0218,49.0706,49.0056,49.0137,39301.0
2017-05-01 14:05:00,60.3,60.33,60.29,60.32,59839.0,49.0056,49.03,48.9975,49.0218,59839.0
2017-05-01 14:10:00,60.33,60.35,60.3,60.34,40955.0,49.03,49.0462,49.0056,49.0381,40955.0
2017-05-01 14:15:00,60.34,60.34,60.31,60.34,69404.0,49.0381,49.0381,49.0137,49.0381,69404.0
2017-05-01 14:20:00,60.34,60.38,60.33,60.36,38289.0,49.0381,49.0706,49.03,49.0543,38289.0
2017-05-01 14:25:00,60.37,60.37,60.3,60.33,28858.0,49.0625,49.0625,49.0056,49.03,28858.0
2017-05-01 14:30:00,60.33,60.35,60.31,60.32,31341.0,49.03,49.0462,49.0137,49.0218,31341.0
2017-05-01 14:35:00,60.32,60.34,60.31,60.32,36940.0,49.0218,49.0381,49.0137,49.0218,36940.0
2017-05-01 14:40:00,60.32,60.34,60.28,60.3,58968.0,49.0218,49.0381,48.9893,49.0056,58968.0
2017-05-01 14:45:00,60.29,60.29,60.25,60.25,47102.0,48.9975,48.9975,48.9649,48.9649,47102.0
2017-05-01 14:50:00,60.24,60.25,60.17,60.18,26603.0,48.9568,48.9649,48.8999,48.9081,26603.0
2017-05-01 14:55:00,60.17,60.22,60.16,60.19,38071.0,48.8999,48.9406,48.8918,48.9162,38071.0
2017-05-01 15:00:00,60.19,60.22,60.18,60.19,101281.0,48.9162,48.9406,48.9081,48.9162,101281.0
2017-05-01 15:05:00,60.2,60.2,60.16,60.17,73732.0,48.9243,48.9243,48.8918,48.8999,73732.0
2017-05-01 15:10:00,60.18,60.21,60.17,60.18,52174.0,48.9081,48.9324,48.8999,48.9081,52174.0
2017-05-01 15:15:00,60.19,60.2,60.13,60.16,74839.0,48.9162,48.9243,48.8674,48.8918,74839.0
2017-05-01 15:20:00,60.15,60.19,60.14,60.18,45061.0,48.8837,48.9162,48.8756,48.9081,45061.0
2017-05-01 15:25:00,60.18,60.19,60.16,60.18,51940.0,48.9081,48.9162,48.8918,48.9081,51940.0
2017-05-01 15:30:00,60.17,60.28,60.16,60.26,92479.0,48.8999,48.9893,48.8918,48.9731,92479.0
2017-05-01 15:35:00,60.27,60.31,60.26,60.3,100902.0,48.9812,49.0137,48.9731,49.0056,100902.0
2017-05-01 15:40:00,60.3,60.32,60.28,60.32,48449.0,49.0056,49.0218,48.9893,49.0218,48449.0
2017-05-01 15:45:00,60.32,60.47,60.32,60.43,189159.0,49.0218,49.1437,49.0218,49.1112,189159.0
2017-05-01 15:50:00,60.44,60.48,60.39,60.48,201911.0,49.1194,49.1519,49.0787,49.1519,201911.0
2017-05-01 15:55:00,60.48,60.52,60.42,60.44,301390.0,49.1519,49.1844,49.1031,49.1194,301390.0
2017-05-02 09:30:00,57.71,59.0,57.48,58.08,286849.0,46.9007,47.9491,46.7138,47.2014,286849.0
2017-05-02 09:35:00,58.12,58.57,58.05,58.21,278570.0,47.2339,47.5996,47.177,47.307,278570.0
2017-05-02 09:40:00,58.23,58.27,57.61,57.69,289956.0,47.3233,47.3558,46.8194,46.8844,289956.0
2017-05-02 09:45:00,57.63,57.67,57.15,57.2,384277.0,46.8357,46.8682,46.4456,46.4862,384277.0
2017-05-02 09:50:00,57.2,57.66,57.11,57.65,247364.0,46.4862,46.8601,46.4131,46.8519,247364.0
2017-05-02 09:55:00,57.66,57.74,57.46,57.57,118031.0,46.8601,46.9251,46.6975,46.7869,118031.0
2017-05-02 10:00:00,57.58,57.79,57.56,57.68,86219.0,46.795,46.9657,46.7788,46.8763,86219.0
2017-05-02 10:05:00,57.68,57.81,57.66,57.78,123420.0,46.8763,46.982,46.8601,46.9576,123420.0
2017-05-02 10:10:00,57.79,58.03,57.78,57.99,144816.0,46.9657,47.1608,46.9576,47.1283,144816.0
2017-05-02 10:15:00,58.01,58.01,57.89,57.89,144759.0,47.1445,47.1445,47.047,47.047,144759.0
2017-05-02 10:20:00,57.88,58.01,57.51,57.51,157454.0,47.0389,47.1445,46.7382,46.7382,157454.0
2017-05-02 10:25:00,57.51,57.52,57.43,57.46,142961.0,46.7382,46.7463,46.6731,46.6975,142961.0
2017-05-02 10:30:00,57.46,57.58,57.37,57.38,126137.0,46.6975,46.795,46.6244,46.6325,126137.0
2017-05-02 10:35:00,57.38,57.49,57.31,57.35,139744.0,46.6325,46.7219,46.5756,46.6081,139744.0
2017-05-02 10:40:00,57.35,57.41,57.26,57.3,163982.0,46.6081,46.6569,46.535,46.5675,163982.0
2017-05-02 10:45:00,57.3,57.39,57.28,57.38,92378.0,46.5675,46.6406,46.5512,46.6325,92378.0
2017-05-02 10:50:00,57.37,57.37,57.15,57.15,91973.0,46.6244,46.6244,46.4456,46.4456,91973.0
2017-05-02 10:55:00,57.16,57.22,57.05,57.05,141349.0,46.4537,46.5025,46.3643,46.3643,141349.0
2017-05-02 11:00:00,57.05,57.15,56.92,57.1,150959.0,46.3643,46.4456,46.2587,46.405,150959.0
2017-05-02 11:05:00,57.1,57.14,56.91,56.94,88493.0,46.405,46.4375,46.2505,46.2749,88493.0
2017-05-02 11:10:00,56.94,56.99,56.87,56.92,136232.0,46.2749,46.3156,46.218,46.2587,136232.0
2017-05-02 11:15:00,56.91,56.96,56.77,56.96,72133.0,46.2505,46.2912,46.1368,46.2912,72133.0
2017-05-02 11:20:00,56.95,56.96,56.86,56.89,111670.0,46.283,46.2912,46.2099,46.2343,111670.0
2017-05-02 11:25:00,56.89,56.99,56.88,56.93,117073.0,46.2343,46.3156,46.2262,46.2668,117073.0
2017-05-02 11:30:00,56.93,56.97,56.86,56.95,127815.0,46.2668,46.2993,46.2099,46.283,127815.0
2017-05-02 11:35:00,56.95,57.07,56.91,57.06,118431.0,46.283,46.3806,46.2505,46.3724,118431.0
2017-05-02 11:40:00,57.05,57.17,57.01,57.1,177364.0,46.3643,46.4618,46.3318,46.405,177364.0
2017-05-02 11:45:00,57.09,57.09,56.93,57.0,108401.0,46.3968,46.3968,46.2668,46.3237,108401.0
2017-05-02 11:50:00,57.0,57.15,56.97,57.14,85558.0,46.3237,46.4456,46.2993,46.4375,85558.0
2017-05-02 11:55:00,57.15,57.19,57.03,57.07,86824.0,46.4456,46.4781,46.3481,46.3806,86824.0
2017-05-02 12:00:00,57.09,57.13,57.02,57.07,68963.0,46.3968,46.4293,46.3399,46.3806,68963.0
2017-05-02 12:05:00,57.07,57.07,57.0,57.04,50789.0,46.3806,46.3806,46.3237,46.3562,50789.0
2017-05-02 12:10:00,57.04,57.13,57.0,57.09,114527.0,46.3562,46.4293,46.3237,46.3968,114527.0
2017-05-02 12:15:00,57.1,57.15,57.09,57.15,54186.0,46.405,46.4456,46.3968,46.4456,54186.0
2017-05-02 12:20:00,57.14,57.19,57.07,57.08,108180.0,46.4375,46.4781,46.3806,46.3887,108180.0
2017-05-02 12:25:00,57.07,57.07,57.0,57.03,107310.0,46.3806,46.3806,46.3237,46.3481,107310.0
2017-05-02 12:30:00,57.03,57.1,57.02,57.07,46679.0,46.3481,46.405,46.3399,46.3806,46679.0
2017-05-02 12:35:00,57.08,57.14,57.07,57.12,49923.0,46.3887,46.4375,46.3806,46.4212,49923.0
2017-05-02 12:40:00,57.12,57.13,57.09,57.13,41416.0,46.4212,46.4293,46.3968,46.4293,41416.0
2017-05-02 12:45:00,57.13,57.16,57.07,57.1,64235.0,46.4293,46.4537,46.3806,46.405,64235.0
2017-05-02 12:50:00,57.08,57.1,57.01,57.03,33622.0,46.3887,46.405,46.3318,46.3481,33622.0
2017-05-02 12:55:00,57.03,57.09,57.01,57.07,49006.0,46.3481,46.3968,46.3318,46.3806,49006.0
2017-05-02 13:00:00,57.06,57.08,57.04,57.08,66232.0,46.3724,46.3887,46.3562,46.3887,66232.0
2017-05-02 13:05:00,57.08,57.13,57.07,57.13,46620.0,46.3887,46.4293,46.3806,46.4293,46620.0
2017-05-02 13:10:00,57.13,57.13,57.01,57.02,115769.0,46.4293,46.4293,46.3318,46.3399,115769.0
2017-05-02 13:15:00,57.03,57.06,56.95,56.98,68106.0,46.3481,46.3724,46.283,46.3074,68106.0
2017-05-02 13:20:00,56.98,56.99,56.92,56.95,36700.0,46.3074,46.3156,46.2587,46.283,36700.0
2017-05-02 13:25:00,56.95,56.98,56.92,56.94,49084.0,46.283,46.3074,46.2587,46.2749,49084.0
2017-05-02 13:30:00,56.95,56.95,56.85,56.86,63056.0,46.283,46.283,46.2018,46.2099,63056.0
2017-05-02 13:35:00,56.85,56.93,56.85,56.92,64551.0,46.2018,46.2668,46.2018,46.2587,64551.0
2017-05-02 13:40:00,56.92,56.98,56.9,56.98,67024.0,46.2587,46.3074,46.2424,46.3074,67024.0
2017-05-02 13:45:00,56.98,57.0,56.96,56.99,63356.0,46.3074,46.3237,46.2912,46.3156,63356.0
2017-05-02 13:50:00,56.99,57.1,56.97,57.1,112362.0,46.3156,46.405,46.2993,46.405,112362.0
2017-05-02 13:55:00,57.1,57.1,57.01,57.02,59775.0,46.405,46.405,46.3318,46.3399,59775.0
2017-05-02 14:00:00,57.02,57.03,56.96,56.99,47515.0,46.3399,46.3481,46.2912,46.3156,47515.0
2017-05-02 14:05:00,56.98,57.05,56.95,57.05,96573.0,46.3074,46.3643,46.283,46.3643,96573.0
2017-05-02 14:10:00,57.05,57.53,57.04,57.41,704147.0,46.3643,46.7544,46.3562,46.6569,704147.0
2017-05-02 14:15:00,57.41,57.46,57.22,57.44,257511.0,46.6569,46.6975,46.5025,46.6813,257511.0
2017-05-02 14:20:00,57.44,57.76,57.42,57.65,323130.0,46.6813,46.9413,46.665,46.8519,323130.0
2017-05-02 14:25:00,57.66,57.66,57.53,57.57,130027.0,46.8601,46.8601,46.7544,46.7869,130027.0
2017-05-02 14:30:00,57.58,57.87,57.57,57.8,248379.0,46.795,47.0307,46.7869,46.9738,248379.0
2017-05-02 14:35:00,57.79,57.88,57.55,57.72,172214.0,46.9657,47.0389,46.7707,46.9088,172214.0
2017-05-02 14:40:00,57.73,58.41,57.72,58.37,258991.0,46.917,47.4696,46.9088,47.4371,258991.0
2017-05-02 14:45:00,58.36,58.87,58.16,58.61,313397.0,47.429,47.8434,47.2664,47.6321,313397.0
2017-05-02 14:50:00,58.62,58.76,58.33,58.69,257445.0,47.6403,47.754,47.4046,47.6971,257445.0
2017-05-02 14:55:00,58.7,59.09,58.65,58.75,264542.0,47.7053,48.0222,47.6646,47.7459,264542.0
2017-05-02 15:00:00,58.75,58.8,58.5,58.51,234170.0,47.7459,47.7865,47.5427,47.5509,234170.0
2017-05-02 15:05:00,58.55,58.62,58.49,58.61,124571.0,47.5834,47.6403,47.5346,47.6321,124571.0
2017-05-02 15:10:00,58.6,58.71,58.58,58.69,138303.0,47.624,47.7134,47.6077,47.6971,138303.0
2017-05-02 15:15:00,58.7,58.9,58.67,58.9,122258.0,47.7053,47.8678,47.6809,47.8678,122258.0
2017-05-02 15:20:00,58.9,59.05,58.76,58.76,189354.0,47.8678,47.9897,47.754,47.754,189354.0
2017-05-02 15:25:00,58.77,58.93,58.76,58.89,131266.0,47.7622,47.8922,47.754,47.8597,131266.0
2017-05-02 15:30:00,58.89,58.99,58.86,58.87,199158.0,47.8597,47.9409,47.8353,47.8434,199158.0
2017-05-02 15:35:00,58.88,58.9,58.77,58.86,158669.0,47.8516,47.8678,47.7622,47.8353,158669.0
2017-05-02 15:40:00,58.85,58.95,58.85,58.85,141447.0,47.8272,47.9084,47.8272,47.8272,141447.0
2017-05-02 15:45:00,58.86,59.09,58.83,59.08,301359.0,47.8353,48.0222,47.8109,48.0141,301359.0
2017-05-02 15:50:00,59.09,59.1,59.02,59.04,229973.0,48.0222,48.0303,47.9653,47.9816,229973.0
2017-05-02 15:55:00,59.04,59.2,59.03,59.16,682962.0,47.9816,48.1116,47.9735,48.0791,682962.0
2017-05-03 09:30:00,58.94,59.3,58.8,59.28,110499.0,47.9003,48.1929,47.7865,48.1766,110499.0
2017-05-03 09:35:00,59.3,59.47,59.28,59.36,120182.0,48.1929,48.331,48.1766,48.2416,120182.0
2017-05-03 09:40:00,59.37,59.5,59.35,59.36,84566.0,48.2498,48.3554,48.2335,48.2416,84566.0
2017-05-03 09:45:00,59.37,59.65,59.36,59.64,102486.0,48.2498,48.4773,48.2416,48.4692,102486.0
2017-05-03 09:50:00,59.64,59.69,59.61,59.66,93416.0,48.4692,48.5098,48.4448,48.4855,93416.0
2017-05-03 09:55:00,59.67,59.7,59.61,59.67,95421.0,48.4936,48.518,48.4448,48.4936,95421.0
2017-05-03 10:00:00,59.68,59.69,59.55,59.55,76648.0,48.5017,48.5098,48.3961,48.3961,76648.0
2017-05-03 10:05:00,59.55,59.59,59.49,59.49,81504.0,48.3961,48.4286,48.3473,48.3473,81504.0
2017-05-03 10:10:00,59.49,59.78,59.46,59.78,90447.0,48.3473,48.583,48.3229,48.583,90447.0
2017-05-03 10:15:00,59.78,59.79,59.64,59.66,112136.0,48.583,48.5911,48.4692,48.4855,112136.0
2017-05-03 10:20:00,59.67,59.89,59.67,59.88,62638.0,48.4936,48.6724,48.4936,48.6642,62638.0
2017-05-03 10:25:00,59.88,59.88,59.8,59.86,73226.0,48.6642,48.6642,48.5992,48.648,73226.0
2017-05-03 10:30:00,59.86,59.87,59.71,59.72,118618.0,48.648,48.6561,48.5261,48.5342,118618.0
2017-05-03 10:35:00,59.71,59.72,59.42,59.48,110758.0,48.5261,48.5342,48.2904,48.3392,110758.0
2017-05-03 10:40:00,59.47,59.48,59.31,59.32,76599.0,48.331,48.3392,48.201,48.2091,76599.0
2017-05-03 10:45:00,59.32,59.37,59.26,59.35,54057.0,48.2091,48.2498,48.1604,48.2335,54057.0
2017-05-03 10:50:00,59.35,59.41,59.26,59.3,138171.0,48.2335,48.2823,48.1604,48.1929,138171.0
2017-05-03 10:55:00,59.29,59.32,59.19,59.19,97306.0,48.1848,48.2091,48.1035,48.1035,97306.0
2017-05-03 11:00:00,59.2,59.3,59.18,59.24,44381.0,48.1116,48.1929,48.0954,48.1441,44381.0
2017-05-03 11:05:00,59.24,59.28,59.17,59.24,55718.0,48.1441,48.1766,48.0872,48.1441,55718.0
2017-05-03 11:10:00,59.23,59.36,59.23,59.33,46451.0,48.136,48.2416,48.136,48.2173,46451.0
2017-05-03 11:15:00,59.33,59.42,59.32,59.4,49871.0,48.2173,48.2904,48.2091,48.2742,49871.0
2017-05-03 11:20:00,59.4,59.44,59.31,59.33,42233.0,48.2742,48.3067,48.201,48.2173,42233.0
2017-05-03 11:25:00,59.33,59.33,59.25,59.32,50268.0,48.2173,48.2173,48.1523,48.2091,50268.0
2017-05-03 11:30:00,59.32,59.35,59.28,59.31,72416.0,48.2091,48.2335,48.1766,48.201,72416.0
2017-05-03 11:35:00,59.31,59.33,59.24,59.25,31316.0,48.201,48.2173,48.1441,48.1523,31316.0
2017-05-03 11:40:00,59.26,59.26,59.14,59.14,33906.0,48.1604,48.1604,48.0629,48.0629,33906.0
2017-05-03 11:45:00,59.14,59.21,59.13,59.17,25897.0,48.0629,48.1197,48.0547,48.0872,25897.0
2017-05-03 11:50:00,59.18,59.32,59.18,59.29,76316.0,48.0954,48.2091,48.0954,48.1848,76316.0
2017-05-03 11:55:00,59.29,59.4,59.29,59.39,48854.0,48.1848,48.2742,48.1848,48.266,48854.0
2017-05-03 12:00:00,59.38,59.38,59.28,59.32,50329.0,48.2579,48.2579,48.1766,48.2091,50329.0
2017-05-03 12:05:00,59.32,59.43,59.32,59.43,36977.0,48.2091,48.2985,48.2091,48.2985,36977.0
2017-05-03 12:10:00,59.43,59.47,59.39,59.4,50349.0,48.2985,48.331,48.266,48.2742,50349.0
2017-05-03 12:15:00,59.4,59.52,59.4,59.52,26870.0,48.2742,48.3717,48.2742,48.3717,26870.0
2017-05-03 12:20:00,59.52,59.53,59.41,59.42,43781.0,48.3717,48.3798,48.2823,48.2904,43781.0
2017-05-03 12:25:00,59.41,59.5,59.41,59.5,72218.0,48.2823,48.3554,48.2823,48.3554,72218.0
2017-05-03 12:30:00,59.5,59.52,59.42,59.43,26033.0,48.3554,48.3717,48.2904,48.2985,26033.0
2017-05-03 12:35:00,59.43,59.44,59.38,59.38,36183.0,48.2985,48.3067,48.2579,48.2579,36183.0
2017-05-03 12:40:00,59.38,59.39,59.29,59.32,50092.0,48.2579,48.266,48.1848,48.2091,50092.0
2017-05-03 12:45:00,59.32,59.33,59.26,59.31,27023.0,48.2091,48.2173,48.1604,48.201,27023.0
2017-05-03 12:50:00,59.31,59.32,59.26,59.32,22781.0,48.201,48.2091,48.1604,48.2091,22781.0
2017-05-03 12:55:00,59.31,59.35,59.3,59.32,17041.0,48.201,48.2335,48.1929,48.2091,17041.0
2017-05-03 13:00:00,59.32,59.35,59.3,59.34,33023.0,48.2091,48.2335,48.1929,48.2254,33023.0
2017-05-03 13:05:00,59.34,59.34,59.25,59.26,36658.0,48.2254,48.2254,48.1523,48.1604,36658.0
2017-05-03 13:10:00,59.25,59.28,59.23,59.23,46593.0,48.1523,48.1766,48.136,48.136,46593.0
2017-05-03 13:15:00,59.23,59.24,59.17,59.18,26475.0,48.136,48.1441,48.0872,48.0954,26475.0
2017-05-03 13:20:00,59.19,59.25,59.19,59.21,34067.0,48.1035,48.1523,48.1035,48.1197,34067.0
2017-05-03 13:25:00,59.21,59.23,59.17,59.19,28805.0,48.1197,48.136,48.0872,48.1035,28805.0
2017-05-03 13:30:00,59.2,59.21,59.16,59.19,36493.0,48.1116,48.1197,48.0791,48.1035,36493.0
2017-05-03 13:35:00,59.19,59.21,59.13,59.15,26240.0,48.1035,48.1197,48.0547,48.071,26240.0
2017-05-03 13:40:00,59.16,59.23,59.15,59.2,32183.0,48.0791,48.136,48.071,48.1116,32183.0
2017-05-03 13:45:00,59.2,59.35,59.18,59.31,95984.0,48.1116,48.2335,48.0954,48.201,95984.0
2017-05-03 13:50:00,59.32,59.41,59.32,59.41,63389.0,48.2091,48.2823,48.2091,48.2823,63389.0
2017-05-03 13:55:00,59.41,59.45,59.37,59.44,32027.0,48.2823,48.3148,48.2498,48.3067,32027.0
2017-05-03 14:00:00,59.45,59.52,59.34,59.43,41259.0,48.3148,48.3717,48.2254,48.2985,41259.0
2017-05-03 14:05:00,59.44,59.47,59.35,59.36,35118.0,48.3067,48.331,48.2335,48.2416,35118.0
2017-05-03 14:10:00,59.36,59.4,59.34,59.36,28655.0,48.2416,48.2742,48.2254,48.2416,28655.0
2017-05-03 14:15:00,59.36,59.37,59.24,59.27,43921.0,48.2416,48.2498,48.1441,48.1685,43921.0
2017-05-03 14:20:00,59.27,59.33,59.26,59.33,27778.0,48.1685,48.2173,48.1604,48.2173,27778.0
2017-05-03 14:25:00,59.33,59.33,59.27,59.31,36842.0,48.2173,48.2173,48.1685,48.201,36842.0
2017-05-03 14:30:00,59.31,59.38,59.28,59.36,33912.0,48.201,48.2579,48.1766,48.2416,33912.0
2017-05-03 14:35:00,59.36,59.38,59.3,59.36,25522.0,48.2416,48.2579,48.1929,48.2416,25522.0
2017-05-03 14:40:00,59.37,59.4,59.32,59.39,33201.0,48.2498,48.2742,48.2091,48.266,33201.0
2017-05-03 14:45:00,59.39,59.39,59.31,59.35,30358.0,48.266,48.266,48.201,48.2335,30358.0
2017-05-03 14:50:00,59.35,59.41,59.35,59.36,24831.0,48.2335,48.2823,48.2335,48.2416,24831.0
2017-05-03 14:55:00,59.36,59.4,59.33,59.34,32150.0,48.2416,48.2742,48.2173,48.2254,32150.0
2017-05-03 15:00:00,59.34,59.4,59.32,59.39,41962.0,48.2254,48.2742,48.2091,48.266,41962.0
2017-05-03 15:05:00,59.39,59.39,59.26,59.28,45428.0,48.266,48.266,48.1604,48.1766,45428.0
2017-05-03 15:10:00,59.28,59.32,59.27,59.32,33207.0,48.1766,48.2091,48.1685,48.2091,33207.0
2017-05-03 15:15:00,59.32,59.38,59.3,59.38,29786.0,48.2091,48.2579,48.1929,48.2579,29786.0
2017-05-03 15:20:00,59.37,59.38,59.3,59.32,51795.0,48.2498,48.2579,48.1929,48.2091,51795.0
2017-05-03 15:25:00,59.31,59.37,59.26,59.35,49056.0,48.201,48.2498,48.1604,48.2335,49056.0
2017-05-03 15:30:00,59.35,59.37,59.31,59.34,41238.0,48.2335,48.2498,48.201,48.2254,41238.0
2017-05-03 15:35:00,59.33,59.37,59.32,59.35,40829.0,48.2173,48.2498,48.2091,48.2335,40829.0
2017-05-03 15:40:00,59.34,59.35,59.3,59.31,54596.0,48.2254,48.2335,48.1929,48.201,54596.0
2017-05-03 15:45:00,59.32,59.36,59.3,59.35,70075.0,48.2091,48.2416,48.1929,48.2335,70075.0
2017-05-03 15:50:00,59.35,59.36,59.31,59.36,96392.0,48.2335,48.2416,48.201,48.2416,96392.0
2017-05-03 15:55:00,59.36,59.36,59.25,59.27,196357.0,48.2416,48.2416,48.1523,48.1685,196357.0
2017-05-04 09:30:00,59.34,59.35,59.2,59.26,54899.0,48.2254,48.2335,48.1116,48.1604,54899.0
2017-05-04 09:35:00,59.27,59.28,58.79,58.79,63202.0,48.1685,48.1766,47.7784,47.7784,63202.0
2017-05-04 09:40:00,58.77,58.83,58.63,58.7,95578.0,47.7622,47.8109,47.6484,47.7053,95578.0
2017-05-04 09:45:00,58.7,58.91,58.53,58.53,74890.0,47.7053,47.8759,47.5671,47.5671,74890.0
2017-05-04 09:50:00,58.53,58.6,58.43,58.48,47179.0,47.5671,47.624,47.4858,47.5265,47179.0
2017-05-04 09:55:00,58.47,58.54,58.42,58.53,88936.0,47.5183,47.5752,47.4777,47.5671,88936.0
2017-05-04 10:00:00,58.53,58.63,58.51,58.61,175384.0,47.5671,47.6484,47.5509,47.6321,175384.0
2017-05-04 10:05:00,58.62,58.63,58.5,58.62,66220.0,47.6403,47.6484,47.5427,47.6403,66220.0
2017-05-04 10:10:00,58.62,58.67,58.6,58.66,126092.0,47.6403,47.6809,47.624,47.6728,126092.0
2017-05-04 10:15:00,58.65,58.66,58.57,58.58,28944.0,47.6646,47.6728,47.5996,47.6077,28944.0
2017-05-04 10:20:00,58.58,58.58,58.37,58.37,41408.0,47.6077,47.6077,47.4371,47.4371,41408.0
2017-05-04 10:25:00,58.38,58.47,58.36,58.36,34122.0,47.4452,47.5183,47.429,47.429,34122.0
2017-05-04 10:30:00,58.36,58.36,58.28,58.29,78952.0,47.429,47.429,47.3639,47.3721,78952.0
2017-05-04 10:35:00,58.28,58.28,58.13,58.14,67669.0,47.3639,47.3639,47.242,47.2502,67669.0
2017-05-04 10:40:00,58.14,58.14,57.99,58.09,96969.0,47.2502,47.2502,47.1283,47.2095,96969.0
2017-05-04 10:45:00,58.09,58.22,58.09,58.16,61868.0,47.2095,47.3152,47.2095,47.2664,61868.0
2017-05-04 10:50:00,58.15,58.24,58.11,58.21,33885.0,47.2583,47.3314,47.2258,47.307,33885.0
2017-05-04 10:55:00,58.21,58.25,58.15,58.16,29254.0,47.307,47.3396,47.2583,47.2664,29254.0
2017-05-04 11:00:00,58.15,58.2,58.14,58.17,31660.0,47.2583,47.2989,47.2502,47.2745,31660.0
2017-05-04 11:05:00,58.17,58.17,58.1,58.11,30507.0,47.2745,47.2745,47.2177,47.2258,30507.0
2017-05-04 11:10:00,58.11,58.13,58.08,58.09,20740.0,47.2258,47.242,47.2014,47.2095,20740.0
2017-05-04 11:15:00,58.08,58.12,58.06,58.09,51893.0,47.2014,47.2339,47.1851,47.2095,51893.0
2017-05-04 11:20:00,58.09,58.12,58.04,58.05,84069.0,47.2095,47.2339,47.1689,47.177,84069.0
2017-05-04 11:25:00,58.06,58.06,57.96,58.0,60962.0,47.1851,47.1851,47.1039,47.1364,60962.0
2017-05-04 11:30:00,58.01,58.03,57.98,58.03,64597.0,47.1445,47.1608,47.1201,47.1608,64597.0
2017-05-04 11:35:00,58.04,58.1,58.04,58.07,61417.0,47.1689,47.2177,47.1689,47.1933,61417.0
2017-05-04 11:40:00,58.07,58.12,58.04,58.1,46861.0,47.1933,47.2339,47.1689,47.2177,46861.0
2017-05-04 11:45:00,58.1,58.1,58.06,58.09,20027.0,47.2177,47.2177,47.1851,47.2095,20027.0
2017-05-04 11:50:00,58.1,58.13,58.08,58.12,58665.0,47.2177,47.242,47.2014,47.2339,58665.0
2017-05-04 11:55:00,58.11,58.14,57.95,57.96,51977.0,47.2258,47.2502,47.0957,47.1039,51977.0
2017-05-04 12:00:00,57.95,58.04,57.94,58.0,53656.0,47.0957,47.1689,47.0876,47.1364,53656.0
2017-05-04 12:05:00,58.0,58.01,57.95,57.95,17085.0,47.1364,47.1445,47.0957,47.0957,17085.0
2017-05-04 12:10:00,57.94,57.95,57.87,57.88,39124.0,47.0876,47.0957,47.0307,47.0389,39124.0
2017-05-04 12:15:00,57.87,57.91,57.79,57.8,51668.0,47.0307,47.0632,46.9657,46.9738,51668.0
2017-05-04 12:20:00,57.8,57.86,57.79,57.82,44347.0,46.9738,47.0226,46.9657,46.9901,44347.0
2017-05-04 12:25:00,57.83,57.86,57.81,57.83,28813.0,46.9982,47.0226,46.982,46.9982,28813.0
2017-05-04 12:30:00,57.83,57.86,57.75,57.77,54015.0,46.9982,47.0226,46.9332,46.9495,54015.0
2017-05-04 12:35:00,57.77,57.81,57.74,57.81,30390.0,46.9495,46.982,46.9251,46.982,30390.0
2017-05-04 12:40:00,57.81,57.88,57.8,57.86,50829.0,46.982,47.0389,46.9738,47.0226,50829.0
2017-05-04 12:45:00,57.86,57.92,57.8,57.92,50906.0,47.0226,47.0714,46.9738,47.0714,50906.0
2017-05-04 12:50:00,57.93,57.99,57.91,57.97,36600.0,47.0795,47.1283,47.0632,47.112,36600.0
2017-05-04 12:55:00,57.96,58.01,57.94,57.95,30086.0,47.1039,47.1445,47.0876,47.0957,30086.0
2017-05-04 13:00:00,57.94,57.99,57.94,57.97,38737.0,47.0876,47.1283,47.0876,47.112,38737.0
2017-05-04 13:05:00,57.96,57.99,57.93,57.93,52616.0,47.1039,47.1283,47.0795,47.0795,52616.0
2017-05-04 13:10:00,57.94,57.94,57.9,57.9,24730.0,47.0876,47.0876,47.0551,47.0551,24730.0
2017-05-04 13:15:00,57.9,57.91,57.86,57.88,26067.0,47.0551,47.0632,47.0226,47.0389,26067.0
2017-05-04 13:20:00,57.87,57.92,57.87,57.91,15011.0,47.0307,47.0714,47.0307,47.0632,15011.0
2017-05-04 13:25:00,57.92,57.93,57.87,57.87,14915.0,47.0714,47.0795,47.0307,47.0307,14915.0
2017-05-04 13:30:00,57.88,57.88,57.77,57.8,33835.0,47.0389,47.0389,46.9495,46.9738,33835.0
2017-05-04 13:35:00,57.8,57.83,57.79,57.82,20825.0,46.9738,46.9982,46.9657,46.9901,20825.0
2017-05-04 13:40:00,57.82,57.85,57.79,57.85,27284.0,46.9901,47.0145,46.9657,47.0145,27284.0
2017-05-04 13:45:00,57.86,57.99,57.86,57.98,16795.0,47.0226,47.1283,47.0226,47.1201,16795.0
2017-05-04 13:50:00,57.97,57.98,57.92,57.93,20516.0,47.112,47.1201,47.0714,47.0795,20516.0
2017-05-04 13:55:00,57.94,57.95,57.91,57.94,16439.0,47.0876,47.0957,47.0632,47.0876,16439.0
2017-05-04 14:00:00,57.94,58.02,57.94,57.99,22934.0,47.0876,47.1526,47.0876,47.1283,22934.0
2017-05-04 14:05:00,57.99,58.03,57.98,58.02,12211.0,47.1283,47.1608,47.1201,47.1526,12211.0
2017-05-04 14:10:00,58.02,58.06,57.99,58.03,36723.0,47.1526,47.1851,47.1283,47.1608,36723.0
2017-05-04 14:15:00,58.03,58.07,58.02,58.05,48084.0,47.1608,47.1933,47.1526,47.177,48084.0
2017-05-04 14:20:00,58.04,58.04,57.98,58.03,49026.0,47.1689,47.1689,47.1201,47.1608,49026.0
2017-05-04 14:25:00,58.04,58.09,58.03,58.08,33966.0,47.1689,47.2095,47.1608,47.2014,33966.0
2017-05-04 14:30:00,58.08,58.17,58.07,58.15,37883.0,47.2014,47.2745,47.1933,47.2583,37883.0
2017-05-04 14:35:00,58.16,58.16,58.07,58.08,31704.0,47.2664,47.2664,47.1933,47.2014,31704.0
2017-05-04 14:40:00,58.07,58.11,58.05,58.08,24567.0,47.1933,47.2258,47.177,47.2014,24567.0
2017-05-04 14:45:00,58.07,58.15,58.07,58.15,30014.0,47.1933,47.2583,47.1933,47.2583,30014.0
2017-05-04 14:50:00,58.16,58.16,58.09,58.1,79635.0,47.2664,47.2664,47.2095,47.2177,79635.0
2017-05-04 14:55:00,58.09,58.1,57.94,57.94,43835.0,47.2095,47.2177,47.0876,47.0876,43835.0
2017-05-04 15:00:00,57.95,57.96,57.89,57.94,52645.0,47.0957,47.1039,47.047,47.0876,52645.0
2017-05-04 15:05:00,57.94,57.96,57.89,57.92,98020.0,47.0876,47.1039,47.047,47.0714,98020.0
2017-05-04 15:10:00,57.92,57.98,57.9,57.98,39549.0,47.0714,47.1201,47.0551,47.1201,39549.0
2017-05-04 15:15:00,57.97,58.07,57.95,58.03,36698.0,47.112,47.1933,47.0957,47.1608,36698.0
2017-05-04 15:20:00,58.03,58.04,57.99,58.0,28550.0,47.1608,47.1689,47.1283,47.1364,28550.0
2017-05-04 15:25:00,58.0,58.01,57.94,57.94,37033.0,47.1364,47.1445,47.0876,47.0876,37033.0
2017-05-04 15:30:00,57.94,58.0,57.93,57.95,77436.0,47.0876,47.1364,47.0795,47.0957,77436.0
2017-05-04 15:35:00,57.96,58.04,57.93,58.04,109273.0,47.1039,47.1689,47.0795,47.1689,109273.0
2017-05-04 15:40:00,58.03,58.08,58.01,58.08,108611.0,47.1608,47.2014,47.1445,47.2014,108611.0
2017-05-04 15:45:00,58.07,58.09,58.04,58.07,103211.0,47.1933,47.2095,47.1689,47.1933,103211.0
2017-05-04 15:50:00,58.06,58.13,58.06,58.1,190521.0,47.1851,47.242,47.1851,47.2177,190521.0
2017-05-04 15:55:00,58.1,58.17,58.09,58.16,192650.0,47.2177,47.2745,47.2095,47.2664,192650.0
2017-05-05 09:30:00,58.45,58.55,58.38,58.45,63555.0,47.5021,47.5834,47.4452,47.5021,63555.0
2017-05-05 09:35:00,58.45,58.58,58.31,58.37,20250.0,47.5021,47.6077,47.3883,47.4371,20250.0
2017-05-05 09:40:00,58.37,58.43,58.32,58.37,17237.0,47.4371,47.4858,47.3964,47.4371,17237.0
2017-05-05 09:45:00,58.38,58.52,58.36,58.45,49213.0,47.4452,47.559,47.429,47.5021,49213.0
2017-05-05 09:50:00,58.46,58.49,58.41,58.45,35755.0,47.5102,47.5346,47.4696,47.5021,35755.0
2017-05-05 09:55:00,58.46,58.52,58.41,58.49,40656.0,47.5102,47.559,47.4696,47.5346,40656.0
2017-05-05 10:00:00,58.48,58.49,58.43,58.48,34420.0,47.5265,47.5346,47.4858,47.5265,34420.0
2017-05-05 10:05:00,58.48,58.63,58.47,58.63,26075.0,47.5265,47.6484,47.5183,47.6484,26075.0
2017-05-05 10:10:00,58.62,58.62,58.54,58.58,43695.0,47.6403,47.6403,47.5752,47.6077,43695.0
2017-05-05 10:15:00,58.57,58.62,58.57,58.6,26969.0,47.5996,47.6403,47.5996,47.624,26969.0
2017-05-05 10:20:00,58.59,58.66,58.58,58.63,46268.0,47.6159,47.6728,47.6077,47.6484,46268.0
2017-05-05 10:25:00,58.62,58.62,58.51,58.56,37565.0,47.6403,47.6403,47.5509,47.5915,37565.0
2017-05-05 10:30:00,58.57,58.59,58.46,58.52,46316.0,47.5996,47.6159,47.5102,47.559,46316.0
2017-05-05 10:35:00,58.52,58.62,58.52,58.62,29055.0,47.559,47.6403,47.559,47.6403,29055.0
2017-05-05 10:40:00,58.62,58.73,58.61,58.72,31907.0,47.6403,47.7296,47.6321,47.7215,31907.0
2017-05-05 10:45:00,58.72,58.76,58.69,58.74,34400.0,47.7215,47.754,47.6971,47.7378,34400.0
2017-05-05 10:50:00,58.73,58.85,58.73,58.82,47526.0,47.7296,47.8272,47.7296,47.8028,47526.0
2017-05-05 10:55:00,58.82,58.84,58.72,58.74,33748.0,47.8028,47.819,47.7215,47.7378,33748.0
2017-05-05 11:00:00,58.74,58.88,58.74,58.86,25657.0,47.7378,47.8516,47.7378,47.8353,25657.0
2017-05-05 11:05:00,58.85,58.86,58.81,58.84,37013.0,47.8272,47.8353,47.7947,47.819,37013.0
2017-05-05 11:10:00,58.84,58.97,58.83,58.97,33392.0,47.819,47.9247,47.8109,47.9247,33392.0
2017-05-05 11:15:00,58.96,58.98,58.92,58.93,26788.0,47.9166,47.9328,47.8841,47.8922,26788.0
2017-05-05 11:20:00,58.93,58.96,58.88,58.89,31934.0,47.8922,47.9166,47.8516,47.8597,31934.0
2017-05-05 11:25:00,58.89,58.94,58.87,58.89,24797.0,47.8597,47.9003,47.8434,47.8597,24797.0
2017-05-05 11:30:00,58.9,58.95,58.88,58.95,26813.0,47.8678,47.9084,47.8516,47.9084,26813.0
2017-05-05 11:35:00,58.95,58.97,58.92,58.96,29780.0,47.9084,47.9247,47.8841,47.9166,29780.0
2017-05-05 11:40:00,58.96,59.01,58.94,58.99,48587.0,47.9166,47.9572,47.9003,47.9409,48587.0
2017-05-05 11:45:00,58.98,59.0,58.94,58.95,20155.0,47.9328,47.9491,47.9003,47.9084,20155.0
2017-05-05 11:50:00,58.95,59.05,58.93,59.05,21833.0,47.9084,47.9897,47.8922,47.9897,21833.0
2017-05-05 11:55:00,59.04,59.07,58.98,59.05,31578.0,47.9816,48.006,47.9328,47.9897,31578.0
2017-05-05 12:00:00,59.05,59.08,58.98,59.01,31115.0,47.9897,48.0141,47.9328,47.9572,31115.0
2017-05-05 12:05:00,59.02,59.02,58.97,58.97,23180.0,47.9653,47.9653,47.9247,47.9247,23180.0
2017-05-05 12:10:00,58.97,58.98,58.93,58.95,20253.0,47.9247,47.9328,47.8922,47.9084,20253.0
2017-05-05 12:15:00,58.95,58.99,58.92,58.96,20117.0,47.9084,47.9409,47.8841,47.9166,20117.0
2017-05-05 12:20:00,58.96,58.99,58.93,58.94,31251.0,47.9166,47.9409,47.8922,47.9003,31251.0
2017-05-05 12:25:00,58.94,58.95,58.92,58.92,14922.0,47.9003,47.9084,47.8841,47.8841,14922.0
2017-05-05 12:30:00,58.92,58.93,58.87,58.9,27451.0,47.8841,47.8922,47.8434,47.8678,27451.0
2017-05-05 12:35:00,58.91,58.92,58.89,58.91,23083.0,47.8759,47.8841,47.8597,47.8759,23083.0
2017-05-05 12:40:00,58.9,58.96,58.9,58.96,20986.0,47.8678,47.9166,47.8678,47.9166,20986.0
2017-05-05 12:45:00,58.95,58.96,58.92,58.92,19438.0,47.9084,47.9166,47.8841,47.8841,19438.0
2017-05-05 12:50:00,58.92,58.92,58.89,58.91,15128.0,47.8841,47.8841,47.8597,47.8759,15128.0
2017-05-05 12:55:00,58.91,58.93,58.87,58.91,73954.0,47.8759,47.8922,47.8434,47.8759,73954.0
2017-05-05 13:00:00,58.91,58.92,58.88,58.9,77232.0,47.8759,47.8841,47.8516,47.8678,77232.0
2017-05-05 13:05:00,58.9,58.9,58.81,58.83,18899.0,47.8678,47.8678,47.7947,47.8109,18899.0
2017-05-05 13:10:00,58.83,58.86,58.82,58.85,13531.0,47.8109,47.8353,47.8028,47.8272,13531.0
2017-05-05 13:15:00,58.84,58.87,58.82,58.85,36106.0,47.819,47.8434,47.8028,47.8272,36106.0
2017-05-05 13:20:00,58.85,58.86,58.83,58.83,19827.0,47.8272,47.8353,47.8109,47.8109,19827.0
2017-05-05 13:25:00,58.83,58.86,58.83,58.84,48942.0,47.8109,47.8353,47.8109,47.819,48942.0
2017-05-05 13:30:00,58.83,58.86,58.8,58.83,194828.0,47.8109,47.8353,47.7865,47.8109,194828.0
2017-05-05 13:35:00,58.83,58.85,58.82,58.83,24246.0,47.8109,47.8272,47.8028,47.8109,24246.0
2017-05-05 13:40:00,58.82,58.83,58.8,58.82,21391.0,47.8028,47.8109,47.7865,47.8028,21391.0
2017-05-05 13:45:00,58.82,58.86,58.79,58.79,99069.0,47.8028,47.8353,47.7784,47.7784,99069.0
2017-05-05 13:50:00,58.8,58.86,58.79,58.85,95403.0,47.7865,47.8353,47.7784,47.8272,95403.0
2017-05-05 13:55:00,58.85,58.94,58.83,58.86,86054.0,47.8272,47.9003,47.8109,47.8353,86054.0
2017-05-05 14:00:00,58.86,58.9,58.83,58.84,69770.0,47.8353,47.8678,47.8109,47.819,69770.0
2017-05-05 14:05:00,58.85,58.88,58.85,58.88,22565.0,47.8272,47.8516,47.8272,47.8516,22565.0
2017-05-05 14:10:00,58.87,58.88,58.78,58.78,53058.0,47.8434,47.8516,47.7703,47.7703,53058.0
2017-05-05 14:15:00,58.78,58.8,58.77,58.78,27880.0,47.7703,47.7865,47.7622,47.7703,27880.0
2017-05-05 14:20:00,58.78,58.78,58.73,58.73,22342.0,47.7703,47.7703,47.7296,47.7296,22342.0
2017-05-05 14:25:00,58.74,58.74,58.68,58.73,60224.0,47.7378,47.7378,47.689,47.7296,60224.0
2017-05-05 14:30:00,58.74,58.81,58.71,58.77,102675.0,47.7378,47.7947,47.7134,47.7622,102675.0
2017-05-05 14:35:00,58.77,58.8,58.76,58.79,15841.0,47.7622,47.7865,47.754,47.7784,15841.0
2017-05-05 14:40:00,58.79,58.86,58.77,58.82,43543.0,47.7784,47.8353,47.7622,47.8028,43543.0
2017-05-05 14:45:00,58.82,58.85,58.79,58.84,43376.0,47.8028,47.8272,47.7784,47.819,43376.0
2017-05-05 14:50:00,58.84,58.86,58.8,58.85,22912.0,47.819,47.8353,47.7865,47.8272,22912.0
2017-05-05 14:55:00,58.85,58.86,58.82,58.82,13287.0,47.8272,47.8353,47.8028,47.8028,13287.0
2017-05-05 15:00:00,58.82,58.85,58.8,58.85,23227.0,47.8028,47.8272,47.7865,47.8272,23227.0
2017-05-05 15:05:00,58.85,58.91,58.84,58.88,30423.0,47.8272,47.8759,47.819,47.8516,30423.0
2017-05-05 15:10:00,58.89,58.9,58.86,58.86,28668.0,47.8597,47.8678,47.8353,47.8353,28668.0
2017-05-05 15:15:00,58.86,58.9,58.84,58.89,31962.0,47.8353,47.8678,47.819,47.8597,31962.0
2017-05-05 15:20:00,58.88,58.89,58.87,58.89,12158.0,47.8516,47.8597,47.8434,47.8597,12158.0
2017-05-05 15:25:00,58.89,58.9,58.87,58.87,48767.0,47.8597,47.8678,47.8434,47.8434,48767.0
2017-05-05 15:30:00,58.87,58.93,58.87,58.9,42629.0,47.8434,47.8922,47.8434,47.8678,42629.0
2017-05-05 15:35:00,58.9,58.9,58.85,58.87,34214.0,47.8678,47.8678,47.8272,47.8434,34214.0
2017-05-05 15:40:00,58.87,58.88,58.85,58.86,45248.0,47.8434,47.8516,47.8272,47.8353,45248.0
2017-05-05 15:45:00,58.87,58.92,58.86,58.9,63574.0,47.8434,47.8841,47.8353,47.8678,63574.0
2017-05-05 15:50:00,58.91,58.93,58.89,58.92,75667.0,47.8759,47.8922,47.8597,47.8841,75667.0
2017-05-05 15:55:00,58.91,58.97,58.91,58.94,144406.0,47.8759,47.9247,47.8759,47.9003,144406.0
2017-05-08 09:30:00,58.86,59.0,58.85,58.98,36174.0,47.8353,47.9491,47.8272,47.9328,36174.0
2017-05-08 09:35:00,58.99,59.02,58.84,58.84,11860.0,47.9409,47.9653,47.819,47.819,11860.0
2017-05-08 09:40:00,58.84,58.9,58.72,58.76,11666.0,47.819,47.8678,47.7215,47.754,11666.0
2017-05-08 09:45:00,58.77,58.8,58.59,58.65,30772.0,47.7622,47.7865,47.6159,47.6646,30772.0
2017-05-08 09:50:00,58.65,58.7,58.61,58.62,37371.0,47.6646,47.7053,47.6321,47.6403,37371.0
2017-05-08 09:55:00,58.62,58.66,58.6,58.61,30237.0,47.6403,47.6728,47.624,47.6321,30237.0
2017-05-08 10:00:00,58.62,58.71,58.59,58.7,35966.0,47.6403,47.7134,47.6159,47.7053,35966.0
2017-05-08 10:05:00,58.71,58.78,58.71,58.72,27567.0,47.7134,47.7703,47.7134,47.7215,27567.0
2017-05-08 10:10:00,58.72,58.79,58.71,58.74,48557.0,47.7215,47.7784,47.7134,47.7378,48557.0
2017-05-08 10:15:00,58.74,58.75,58.66,58.71,20614.0,47.7378,47.7459,47.6728,47.7134,20614.0
2017-05-08 10:20:00,58.71,58.73,58.62,58.64,18132.0,47.7134,47.7296,47.6403,47.6565,18132.0
2017-05-08 10:25:00,58.65,58.69,58.63,58.66,20237.0,47.6646,47.6971,47.6484,47.6728,20237.0
2017-05-08 10:30:00,58.66,58.74,58.65,58.71,31838.0,47.6728,47.7378,47.6646,47.7134,31838.0
2017-05-08 10:35:00,58.71,58.76,58.7,58.75,19115.0,47.7134,47.754,47.7053,47.7459,19115.0
2017-05-08 10:40:00,58.75,58.82,58.73,58.82,17981.0,47.7459,47.8028,47.7296,47.8028,17981.0
2017-05-08 10:45:00,58.83,58.85,58.76,58.77,17213.0,47.8109,47.8272,47.754,47.7622,17213.0
2017-05-08 10:50:00,58.77,58.77,58.67,58.73,32854.0,47.7622,47.7622,47.6809,47.7296,32854.0
2017-05-08 10:55:00,58.72,58.75,58.69,58.7,21327.0,47.7215,47.7459,47.6971,47.7053,21327.0
2017-05-08 11:00:00,58.7,58.78,58.7,58.77,15714.0,47.7053,47.7703,47.7053,47.7622,15714.0
2017-05-08 11:05:00,58.76,58.79,58.73,58.73,14927.0,47.754,47.7784,47.7296,47.7296,14927.0
2017-05-08 11:10:00,58.72,58.72,58.64,58.64,37635.0,47.7215,47.7215,47.6565,47.6565,37635.0
2017-05-08 11:15:00,58.63,58.71,58.63,58.69,13428.0,47.6484,47.7134,47.6484,47.6971,13428.0
2017-05-08 11:20:00,58.69,58.71,58.62,58.63,14199.0,47.6971,47.7134,47.6403,47.6484,14199.0
2017-05-08 11:25:00,58.64,58.66,58.6,58.64,18956.0,47.6565,47.6728,47.624,47.6565,18956.0
2017-05-08 11:30:00,58.64,58.74,58.63,58.73,17386.0,47.6565,47.7378,47.6484,47.7296,17386.0
2017-05-08 11:35:00,58.72,58.74,58.69,58.74,17072.0,47.7215,47.7378,47.6971,47.7378,17072.0
2017-05-08 11:40:00,58.75,58.75,58.65,58.65,22229.0,47.7459,47.7459,47.6646,47.6646,22229.0
2017-05-08 11:45:00,58.64,58.66,58.62,58.63,13197.0,47.6565,47.6728,47.6403,47.6484,13197.0
2017-05-08 11:50:00,58.64,58.69,58.64,58.68,15834.0,47.6565,47.6971,47.6565,47.689,15834.0
2017-05-08 11:55:00,58.68,58.7,58.63,58.64,25193.0,47.689,47.7053,47.6484,47.6565,25193.0
2017-05-08 12:00:00,58.64,58.66,58.6,58.64,13022.0,47.6565,47.6728,47.624,47.6565,13022.0
2017-05-08 12:05:00,58.64,58.66,58.63,58.66,7761.0,47.6565,47.6728,47.6484,47.6728,7761.0
2017-05-08 12:10:00,58.66,58.66,58.6,58.6,16599.0,47.6728,47.6728,47.624,47.624,16599.0
2017-05-08 12:15:00,58.61,58.61,58.58,58.58,10164.0,47.6321,47.6321,47.6077,47.6077,10164.0
2017-05-08 12:20:00,58.58,58.62,58.54,58.56,17759.0,47.6077,47.6403,47.5752,47.5915,17759.0
2017-05-08 12:25:00,58.56,58.57,58.54,58.55,12551.0,47.5915,47.5996,47.5752,47.5834,12551.0
2017-05-08 12:30:00,58.55,58.58,58.54,58.58,6688.0,47.5834,47.6077,47.5752,47.6077,6688.0
2017-05-08 12:35:00,58.58,58.59,58.56,58.59,13962.0,47.6077,47.6159,47.5915,47.6159,13962.0
2017-05-08 12:40:00,58.59,58.63,58.58,58.62,13980.0,47.6159,47.6484,47.6077,47.6403,13980.0
2017-05-08 12:45:00,58.63,58.66,58.63,58.64,11592.0,47.6484,47.6728,47.6484,47.6565,11592.0
2017-05-08 12:50:00,58.64,58.67,58.62,58.64,15240.0,47.6565,47.6809,47.6403,47.6565,15240.0
2017-05-08 12:55:00,58.64,58.65,58.62,58.64,9395.0,47.6565,47.6646,47.6403,47.6565,9395.0
2017-05-08 13:00:00,58.64,58.65,58.62,58.64,5703.0,47.6565,47.6646,47.6403,47.6565,5703.0
2017-05-08 13:05:00,58.65,58.68,58.64,58.68,7789.0,47.6646,47.689,47.6565,47.689,7789.0
2017-05-08 13:10:00,58.68,58.7,58.63,58.63,15278.0,47.689,47.7053,47.6484,47.6484,15278.0
2017-05-08 13:15:00,58.63,58.65,58.62,58.65,15273.0,47.6484,47.6646,47.6403,47.6646,15273.0
2017-05-08 13:20:00,58.65,58.65,58.62,58.64,9813.0,47.6646,47.6646,47.6403,47.6565,9813.0
2017-05-08 13:25:00,58.64,58.64,58.63,58.64,7834.0,47.6565,47.6565,47.6484,47.6565,7834.0
2017-05-08 13:30:00,58.64,58.64,58.62,58.63,12711.0,47.6565,47.6565,47.6403,47.6484,12711.0
2017-05-08 13:35:00,58.62,58.65,58.6,58.61,18690.0,47.6403,47.6646,47.624,47.6321,18690.0
2017-05-08 13:40:00,58.61,58.62,58.6,58.6,10159.0,47.6321,47.6403,47.624,47.624,10159.0
2017-05-08 13:45:00,58.61,58.62,58.6,58.61,8616.0,47.6321,47.6403,47.624,47.6321,8616.0
2017-05-08 13:50:00,58.62,58.66,58.62,58.65,35171.0,47.6403,47.6728,47.6403,47.6646,35171.0
2017-05-08 13:55:00,58.65,58.68,58.65,58.66,17372.0,47.6646,47.689,47.6646,47.6728,17372.0
2017-05-08 14:00:00,58.66,58.67,58.64,58.65,20560.0,47.6728,47.6809,47.6565,47.6646,20560.0
2017-05-08 14:05:00,58.65,58.68,58.65,58.67,26617.0,47.6646,47.689,47.6646,47.6809,26617.0
2017-05-08 14:10:00,58.66,58.67,58.63,58.63,13865.0,47.6728,47.6809,47.6484,47.6484,13865.0
2017-05-08 14:15:00,58.64,58.64,58.58,58.58,16260.0,47.6565,47.6565,47.6077,47.6077,16260.0
2017-05-08 14:20:00,58.58,58.59,58.57,58.58,9353.0,47.6077,47.6159,47.5996,47.6077,9353.0
2017-05-08 14:25:00,58.59,58.59,58.57,58.58,12738.0,47.6159,47.6159,47.5996,47.6077,12738.0
2017-05-08 14:30:00,58.58,58.6,58.56,58.58,10016.0,47.6077,47.624,47.5915,47.6077,10016.0
2017-05-08 14:35:00,58.57,58.57,58.55,58.57,10452.0,47.5996,47.5996,47.5834,47.5996,10452.0
2017-05-08 14:40:00,58.57,58.57,58.52,58.54,32923.0,47.5996,47.5996,47.559,47.5752,32923.0
2017-05-08 14:45:00,58.54,58.55,58.52,58.52,17869.0,47.5752,47.5834,47.559,47.559,17869.0
2017-05-08 14:50:00,58.52,58.53,58.51,58.52,9191.0,47.559,47.5671,47.5509,47.559,9191.0
2017-05-08 14:55:00,58.52,58.55,58.52,58.55,10121.0,47.559,47.5834,47.559,47.5834,10121.0
2017-05-08 15:00:00,58.54,58.57,58.53,58.54,25410.0,47.5752,47.5996,47.5671,47.5752,25410.0
2017-05-08 15:05:00,58.54,58.58,58.53,58.58,12480.0,47.5752,47.6077,47.5671,47.6077,12480.0
2017-05-08 15:10:00,58.58,58.59,58.55,58.57,21660.0,47.6077,47.6159,47.5834,47.5996,21660.0
2017-05-08 15:15:00,58.57,58.58,58.54,58.55,16858.0,47.5996,47.6077,47.5752,47.5834,16858.0
2017-05-08 15:20:00,58.55,58.55,58.46,58.46,39405.0,47.5834,47.5834,47.5102,47.5102,39405.0
2017-05-08 15:25:00,58.47,58.48,58.44,58.45,27338.0,47.5183,47.5265,47.494,47.5021,27338.0
2017-05-08 15:30:00,58.45,58.49,58.45,58.49,18288.0,47.5021,47.5346,47.5021,47.5346,18288.0
2017-05-08 15:35:00,58.48,58.49,58.44,58.48,35593.0,47.5265,47.5346,47.494,47.5265,35593.0
2017-05-08 15:40:00,58.48,58.49,58.47,58.49,24377.0,47.5265,47.5346,47.5183,47.5346,24377.0
2017-05-08 15:45:00,58.49,58.51,58.49,58.51,48773.0,47.5346,47.5509,47.5346,47.5509,48773.0
2017-05-08 15:50:00,58.5,58.56,58.5,58.54,73487.0,47.5427,47.5915,47.5427,47.5752,73487.0
2017-05-08 15:55:00,58.54,58.62,58.53,58.6,181613.0,47.5752,47.6403,47.5671,47.624,181613.0
2017-05-09 09:30:00,58.5,58.5,58.36,58.39,81063.0,47.5427,47.5427,47.429,47.4533,81063.0
2017-05-09 09:35:00,58.38,58.58,58.37,58.52,315042.0,47.4452,47.6077,47.4371,47.559,315042.0
2017-05-09 09:40:00,58.5,58.61,58.43,58.47,66127.0,47.5427,47.6321,47.4858,47.5183,66127.0
2017-05-09 09:45:00,58.47,58.53,58.44,58.5,50051.0,47.5183,47.5671,47.494,47.5427,50051.0
2017-05-09 09:50:00,58.5,58.52,58.46,58.48,31216.0,47.5427,47.559,47.5102,47.5265,31216.0
2017-05-09 09:55:00,58.49,58.51,58.46,58.51,15746.0,47.5346,47.5509,47.5102,47.5509,15746.0
2017-05-09 10:00:00,58.52,58.53,58.4,58.4,30914.0,47.559,47.5671,47.4615,47.4615,30914.0
2017-05-09 10:05:00,58.41,58.51,58.4,58.43,28234.0,47.4696,47.5509,47.4615,47.4858,28234.0
2017-05-09 10:10:00,58.44,58.46,58.34,58.39,176973.0,47.494,47.5102,47.4127,47.4533,176973.0
2017-05-09 10:15:00,58.39,58.42,58.37,58.4,38304.0,47.4533,47.4777,47.4371,47.4615,38304.0
2017-05-09 10:20:00,58.39,58.44,58.36,58.42,28427.0,47.4533,47.494,47.429,47.4777,28427.0
2017-05-09 10:25:00,58.44,58.46,58.38,58.4,35092.0,47.494,47.5102,47.4452,47.4615,35092.0
2017-05-09 10:30:00,58.4,58.42,58.38,58.39,40890.0,47.4615,47.4777,47.4452,47.4533,40890.0
2017-05-09 10:35:00,58.38,58.46,58.37,58.46,39424.0,47.4452,47.5102,47.4371,47.5102,39424.0
2017-05-09 10:40:00,58.45,58.46,58.39,58.46,34098.0,47.5021,47.5102,47.4533,47.5102,34098.0
2017-05-09 10:45:00,58.45,58.46,58.41,58.42,30642.0,47.5021,47.5102,47.4696,47.4777,30642.0
2017-05-09 10:50:00,58.42,58.45,58.42,58.43,12735.0,47.4777,47.5021,47.4777,47.4858,12735.0
2017-05-09 10:55:00,58.43,58.47,58.41,58.45,18849.0,47.4858,47.5183,47.4696,47.5021,18849.0
2017-05-09 11:00:00,58.45,58.51,58.43,58.49,24148.0,47.5021,47.5509,47.4858,47.5346,24148.0
2017-05-09 11:05:00,58.49,58.56,58.49,58.55,21698.0,47.5346,47.5915,47.5346,47.5834,21698.0
2017-05-09 11:10:00,58.55,58.55,58.48,58.5,25677.0,47.5834,47.5834,47.5265,47.5427,25677.0
2017-05-09 11:15:00,58.51,58.53,58.49,58.52,40276.0,47.5509,47.5671,47.5346,47.559,40276.0
2017-05-09 11:20:00,58.52,58.54,58.51,58.51,43582.0,47.559,47.5752,47.5509,47.5509,43582.0
2017-05-09 11:25:00,58.51,58.53,58.48,58.52,46265.0,47.5509,47.5671,47.5265,47.559,46265.0
2017-05-09 11:30:00,58.52,58.6,58.51,58.6,30105.0,47.559,47.624,47.5509,47.624,30105.0
2017-05-09 11:35:00,58.6,58.69,58.56,58.68,117092.0,47.624,47.6971,47.5915,47.689,117092.0
2017-05-09 11:40:00,58.68,58.75,58.68,58.73,14222.0,47.689,47.7459,47.689,47.7296,14222.0
2017-05-09 11:45:00,58.73,58.8,58.7,58.79,29306.0,47.7296,47.7865,47.7053,47.7784,29306.0
2017-05-09 11:50:00,58.78,58.82,58.76,58.77,18969.0,47.7703,47.8028,47.754,47.7622,18969.0
2017-05-09 11:55:00,58.77,58.77,58.73,58.73,17051.0,47.7622,47.7622,47.7296,47.7296,17051.0
2017-05-09 12:00:00,58.73,58.74,58.72,58.73,25517.0,47.7296,47.7378,47.7215,47.7296,25517.0
2017-05-09 12:05:00,58.74,58.77,58.7,58.77,44873.0,47.7378,47.7622,47.7053,47.7622,44873.0
2017-05-09 12:10:00,58.77,58.82,58.77,58.79,10414.0,47.7622,47.8028,47.7622,47.7784,10414.0
2017-05-09 12:15:00,58.78,58.79,58.72,58.73,13748.0,47.7703,47.7784,47.7215,47.7296,13748.0
2017-05-09 12:20:00,58.72,58.78,58.72,58.78,175564.0,47.7215,47.7703,47.7215,47.7703,175564.0
2017-05-09 12:25:00,58.77,58.82,58.77,58.81,18757.0,47.7622,47.8028,47.7622,47.7947,18757.0
2017-05-09 12:30:00,58.8,58.8,58.73,58.77,15197.0,47.7865,47.7865,47.7296,47.7622,15197.0
2017-05-09 12:35:00,58.77,58.78,58.75,58.78,9086.0,47.7622,47.7703,47.7459,47.7703,9086.0
2017-05-09 12:40:00,58.77,58.8,58.72,58.73,27863.0,47.7622,47.7865,47.7215,47.7296,27863.0
2017-05-09 12:45:00,58.73,58.73,58.67,58.68,31016.0,47.7296,47.7296,47.6809,47.689,31016.0
2017-05-09 12:50:00,58.68,58.71,58.67,58.69,137125.0,47.689,47.7134,47.6809,47.6971,137125.0
2017-05-09 12:55:00,58.68,58.7,58.66,58.69,56922.0,47.689,47.7053,47.6728,47.6971,56922.0
2017-05-09 13:00:00,58.69,58.7,58.68,58.7,16426.0,47.6971,47.7053,47.689,47.7053,16426.0
2017-05-09 13:05:00,58.7,58.71,58.68,58.7,15313.0,47.7053,47.7134,47.689,47.7053,15313.0
2017-05-09 13:10:00,58.7,58.7,58.6,58.61,15167.0,47.7053,47.7053,47.624,47.6321,15167.0
2017-05-09 13:15:00,58.61,58.66,58.61,58.65,10088.0,47.6321,47.6728,47.6321,47.6646,10088.0
2017-05-09 13:20:00,58.65,58.67,58.64,58.64,12080.0,47.6646,47.6809,47.6565,47.6565,12080.0
2017-05-09 13:25:00,58.64,58.64,58.57,58.59,21523.0,47.6565,47.6565,47.5996,47.6159,21523.0
2017-05-09 13:30:00,58.59,58.63,58.59,58.63,15471.0,47.6159,47.6484,47.6159,47.6484,15471.0
2017-05-09 13:35:00,58.62,58.66,58.62,58.65,25518.0,47.6403,47.6728,47.6403,47.6646,25518.0
2017-05-09 13:40:00,58.65,58.71,58.65,58.69,27546.0,47.6646,47.7134,47.6646,47.6971,27546.0
2017-05-09 13:45:00,58.7,58.71,58.66,58.67,19222.0,47.7053,47.7134,47.6728,47.6809,19222.0
2017-05-09 13:50:00,58.66,58.72,58.66,58.72,13341.0,47.6728,47.7215,47.6728,47.7215,13341.0
2017-05-09 13:55:00,58.72,58.75,58.72,58.73,21722.0,47.7215,47.7459,47.7215,47.7296,21722.0
2017-05-09 14:00:00,58.73,58.75,58.7,58.72,16568.0,47.7296,47.7459,47.7053,47.7215,16568.0
2017-05-09 14:05:00,58.71,58.72,58.68,58.69,13220.0,47.7134,47.7215,47.689,47.6971,13220.0
2017-05-09 14:10:00,58.69,58.74,58.67,58.73,18204.0,47.6971,47.7378,47.6809,47.7296,18204.0
2017-05-09 14:15:00,58.73,58.79,58.72,58.79,264621.0,47.7296,47.7784,47.7215,47.7784,264621.0
2017-05-09 14:20:00,58.79,58.8,58.72,58.73,20760.0,47.7784,47.7865,47.7215,47.7296,20760.0
2017-05-09 14:25:00,58.72,58.79,58.72,58.77,20511.0,47.7215,47.7784,47.7215,47.7622,20511.0
2017-05-09 14:30:00,58.76,58.8,58.75,58.79,17699.0,47.754,47.7865,47.7459,47.7784,17699.0
2017-05-09 14:35:00,58.79,58.82,58.77,58.82,21113.0,47.7784,47.8028,47.7622,47.8028,21113.0
2017-05-09 14:40:00,58.81,58.83,58.79,58.82,19747.0,47.7947,47.8109,47.7784,47.8028,19747.0
2017-05-09 14:45:00,58.82,58.9,58.82,58.89,35768.0,47.8028,47.8678,47.8028,47.8597,35768.0
2017-05-09 14:50:00,58.88,58.88,58.87,58.88,20726.0,47.8516,47.8516,47.8434,47.8516,20726.0
2017-05-09 14:55:00,58.88,58.89,58.87,58.89,21938.0,47.8516,47.8597,47.8434,47.8597,21938.0
2017-05-09 15:00:00,58.89,58.9,58.84,58.88,39277.0,47.8597,47.8678,47.819,47.8516,39277.0
2017-05-09 15:05:00,58.89,58.92,58.88,58.92,28305.0,47.8597,47.8841,47.8516,47.8841,28305.0
2017-05-09 15:10:00,58.92,58.93,58.91,58.92,28150.0,47.8841,47.8922,47.8759,47.8841,28150.0
2017-05-09 15:15:00,58.92,58.92,58.88,58.89,30477.0,47.8841,47.8841,47.8516,47.8597,30477.0
2017-05-09 15:20:00,58.88,58.89,58.85,58.89,40127.0,47.8516,47.8597,47.8272,47.8597,40127.0
2017-05-09 15:25:00,58.89,58.93,58.89,58.91,74988.0,47.8597,47.8922,47.8597,47.8759,74988.0
2017-05-09 15:30:00,58.91,58.91,58.74,58.76,70341.0,47.8759,47.8759,47.7378,47.754,70341.0
2017-05-09 15:35:00,58.75,58.75,58.64,58.7,55611.0,47.7459,47.7459,47.6565,47.7053,55611.0
2017-05-09 15:40:00,58.69,58.73,58.67,58.69,86858.0,47.6971,47.7296,47.6809,47.6971,86858.0
2017-05-09 15:45:00,58.68,58.82,58.67,58.79,181844.0,47.689,47.8028,47.6809,47.7784,181844.0
2017-05-09 15:50:00,58.79,58.81,58.74,58.78,96499.0,47.7784,47.7947,47.7378,47.7703,96499.0
2017-05-09 15:55:00,58.79,58.93,58.78,58.85,233790.0,47.7784,47.8922,47.7703,47.8272,233790.0
2017-05-10 09:30:00,58.56,58.73,58.36,58.63,72615.0,47.9791,48.1184,47.8153,48.0365,72615.0
2017-05-10 09:35:00,58.66,58.71,58.53,58.69,29209.0,48.0611,48.102,47.9546,48.0856,29209.0
2017-05-10 09:40:00,58.72,58.76,58.67,58.7,51542.0,48.1102,48.143,48.0693,48.0938,51542.0
2017-05-10 09:45:00,58.71,58.72,58.66,58.69,45072.0,48.102,48.1102,48.0611,48.0856,45072.0
2017-05-10 09:50:00,58.7,58.75,58.64,58.75,74724.0,48.0938,48.1348,48.0447,48.1348,74724.0
2017-05-10 09:55:00,58.75,58.81,58.74,58.79,25933.0,48.1348,48.184,48.1266,48.1676,25933.0
2017-05-10 10:00:00,58.8,58.8,58.71,58.78,63142.0,48.1758,48.1758,48.102,48.1594,63142.0
2017-05-10 10:05:00,58.78,58.83,58.76,58.77,23443.0,48.1594,48.2004,48.143,48.1512,23443.0
2017-05-10 10:10:00,58.78,58.79,58.74,58.75,37091.0,48.1594,48.1676,48.1266,48.1348,37091.0
2017-05-10 10:15:00,58.75,58.75,58.67,58.68,46522.0,48.1348,48.1348,48.0693,48.0775,46522.0
2017-05-10 10:20:00,58.68,58.69,58.65,58.67,39286.0,48.0775,48.0856,48.0529,48.0693,39286.0
2017-05-10 10:25:00,58.67,58.67,58.61,58.62,103692.0,48.0693,48.0693,48.0201,48.0283,103692.0
2017-05-10 10:30:00,58.62,58.68,58.57,58.59,47143.0,48.0283,48.0775,47.9873,48.0037,47143.0
2017-05-10 10:35:00,58.59,58.61,58.53,58.55,23246.0,48.0037,48.0201,47.9546,47.9709,23246.0
2017-05-10 10:40:00,58.55,58.67,58.54,58.67,26450.0,47.9709,48.0693,47.9627,48.0693,26450.0
2017-05-10 10:45:00,58.68,58.88,58.68,58.88,72879.0,48.0775,48.2413,48.0775,48.2413,72879.0
2017-05-10 10:50:00,58.88,58.99,58.83,58.84,50457.0,48.2413,48.3314,48.2004,48.2085,50457.0
2017-05-10 10:55:00,58.84,58.84,58.77,58.78,18932.0,48.2085,48.2085,48.1512,48.1594,18932.0
2017-05-10 11:00:00,58.78,58.79,58.75,58.78,15863.0,48.1594,48.1676,48.1348,48.1594,15863.0
2017-05-10 11:05:00,58.78,58.8,58.75,58.78,21956.0,48.1594,48.1758,48.1348,48.1594,21956.0
2017-05-10 11:10:00,58.77,58.8,58.75,58.79,56798.0,48.1512,48.1758,48.1348,48.1676,56798.0
2017-05-10 11:15:00,58.79,58.85,58.78,58.85,27427.0,48.1676,48.2167,48.1594,48.2167,27427.0
2017-05-10 11:20:00,58.84,58.87,58.81,58.87,84026.0,48.2085,48.2331,48.184,48.2331,84026.0
2017-05-10 11:25:00,58.87,58.89,58.82,58.82,23914.0,48.2331,48.2495,48.1922,48.1922,23914.0
2017-05-10 11:30:00,58.83,58.83,58.78,58.79,18153.0,48.2004,48.2004,48.1594,48.1676,18153.0
2017-05-10 11:35:00,58.79,58.84,58.79,58.82,28455.0,48.1676,48.2085,48.1676,48.1922,28455.0
2017-05-10 11:40:00,58.82,58.84,58.81,58.82,16817.0,48.1922,48.2085,48.184,48.1922,16817.0
2017-05-10 11:45:00,58.82,58.88,58.82,58.88,170863.0,48.1922,48.2413,48.1922,48.2413,170863.0
2017-05-10 11:50:00,58.88,58.91,58.86,58.9,13415.0,48.2413,48.2659,48.2249,48.2577,13415.0
2017-05-10 11:55:00,58.9,58.91,58.86,58.86,36690.0,48.2577,48.2659,48.2249,48.2249,36690.0
2017-05-10 12:00:00,58.86,58.88,58.83,58.85,15082.0,48.2249,48.2413,48.2004,48.2167,15082.0
2017-05-10 12:05:00,58.85,58.85,58.78,58.79,18461.0,48.2167,48.2167,48.1594,48.1676,18461.0
2017-05-10 12:10:00,58.79,58.8,58.77,58.78,12812.0,48.1676,48.1758,48.1512,48.1594,12812.0
2017-05-10 12:15:00,58.78,58.79,58.75,58.77,18692.0,48.1594,48.1676,48.1348,48.1512,18692.0
2017-05-10 12:20:00,58.77,58.78,58.71,58.73,16219.0,48.1512,48.1594,48.102,48.1184,16219.0
2017-05-10 12:25:00,58.73,58.74,58.68,58.68,13896.0,48.1184,48.1266,48.0775,48.0775,13896.0
2017-05-10 12:30:00,58.69,58.72,58.68,58.72,13095.0,48.0856,48.1102,48.0775,48.1102,13095.0
2017-05-10 12:35:00,58.71,58.71,58.63,58.63,11350.0,48.102,48.102,48.0365,48.0365,11350.0
2017-05-10 12:40:00,58.64,58.66,58.62,58.64,26905.0,48.0447,48.0611,48.0283,48.0447,26905.0
2017-05-10 12:45:00,58.65,58.65,58.62,58.64,9035.0,48.0529,48.0529,48.0283,48.0447,9035.0
2017-05-10 12:50:00,58.63,58.66,58.61,58.66,32681.0,48.0365,48.0611,48.0201,48.0611,32681.0
2017-05-10 12:55:00,58.65,58.69,58.64,58.68,34072.0,48.0529,48.0856,48.0447,48.0775,34072.0
2017-05-10 13:00:00,58.69,58.72,58.69,58.72,12270.0,48.0856,48.1102,48.0856,48.1102,12270.0
2017-05-10 13:05:00,58.72,58.73,58.67,58.71,44059.0,48.1102,48.1184,48.0693,48.102,44059.0
2017-05-10 13:10:00,58.68,58.68,58.64,58.65,37750.0,48.0775,48.0775,48.0447,48.0529,37750.0
2017-05-10 13:15:00,58.65,58.69,58.64,58.66,29306.0,48.0529,48.0856,48.0447,48.0611,29306.0
2017-05-10 13:20:00,58.66,58.67,58.61,58.61,152931.0,48.0611,48.0693,48.0201,48.0201,152931.0
2017-05-10 13:25:00,58.62,58.66,58.61,58.63,10969.0,48.0283,48.0611,48.0201,48.0365,10969.0
2017-05-10 13:30:00,58.63,58.63,58.6,58.62,15498.0,48.0365,48.0365,48.0119,48.0283,15498.0
2017-05-10 13:35:00,58.61,58.62,58.55,58.58,31569.0,48.0201,48.0283,47.9709,47.9955,31569.0
2017-05-10 13:40:00,58.58,58.58,58.54,58.55,11872.0,47.9955,47.9955,47.9627,47.9709,11872.0
2017-05-10 13:45:00,58.55,58.56,58.55,58.56,7681.0,47.9709,47.9791,47.9709,47.9791,7681.0
2017-05-10 13:50:00,58.56,58.58,58.54,58.58,19999.0,47.9791,47.9955,47.9627,47.9955,19999.0
2017-05-10 13:55:00,58.58,58.59,58.54,58.55,36849.0,47.9955,48.0037,47.9627,47.9709,36849.0
2017-05-10 14:00:00,58.55,58.57,58.53,58.54,28640.0,47.9709,47.9873,47.9546,47.9627,28640.0
2017-05-10 14:05:00,58.53,58.55,58.52,58.55,14214.0,47.9546,47.9709,47.9464,47.9709,14214.0
2017-05-10 14:10:00,58.55,58.58,58.55,58.58,22155.0,47.9709,47.9955,47.9709,47.9955,22155.0
2017-05-10 14:15:00,58.58,58.62,58.57,58.62,64484.0,47.9955,48.0283,47.9873,48.0283,64484.0
2017-05-10 14:20:00,58.63,58.64,58.59,58.6,60326.0,48.0365,48.0447,48.0037,48.0119,60326.0
2017-05-10 14:25:00,58.61,58.65,58.6,58.61,37677.0,48.0201,48.0529,48.0119,48.0201,37677.0
2017-05-10 14:30:00,58.61,58.71,58.6,58.71,27786.0,48.0201,48.102,48.0119,48.102,27786.0
2017-05-10 14:35:00,58.7,58.71,58.65,58.68,26094.0,48.0938,48.102,48.0529,48.0775,26094.0
2017-05-10 14:40:00,58.68,58.74,58.68,58.74,19897.0,48.0775,48.1266,48.0775,48.1266,19897.0
2017-05-10 14:45:00,58.75,58.76,58.72,58.76,33725.0,48.1348,48.143,48.1102,48.143,33725.0
2017-05-10 14:50:00,58.76,58.76,58.73,58.76,22328.0,48.143,48.143,48.1184,48.143,22328.0
2017-05-10 14:55:00,58.76,58.8,58.75,58.77,20202.0,48.143,48.1758,48.1348,48.1512,20202.0
2017-05-10 15:00:00,58.78,58.84,58.77,58.84,26039.0,48.1594,48.2085,48.1512,48.2085,26039.0
2017-05-10 15:05:00,58.84,58.86,58.79,58.79,42865.0,48.2085,48.2249,48.1676,48.1676,42865.0
2017-05-10 15:10:00,58.8,58.82,58.79,58.81,31165.0,48.1758,48.1922,48.1676,48.184,31165.0
2017-05-10 15:15:00,58.81,58.82,58.78,58.78,23299.0,48.184,48.1922,48.1594,48.1594,23299.0
2017-05-10 15:20:00,58.78,58.83,58.77,58.83,33629.0,48.1594,48.2004,48.1512,48.2004,33629.0
2017-05-10 15:25:00,58.83,58.88,58.81,58.87,44887.0,48.2004,48.2413,48.184,48.2331,44887.0
2017-05-10 15:30:00,58.88,58.9,58.87,58.88,54222.0,48.2413,48.2577,48.2331,48.2413,54222.0
2017-05-10 15:35:00,58.89,58.95,58.87,58.94,68844.0,48.2495,48.2987,48.2331,48.2905,68844.0
2017-05-10 15:40:00,58.94,58.97,58.93,58.95,69407.0,48.2905,48.3151,48.2823,48.2987,69407.0
2017-05-10 15:45:00,58.95,58.97,58.94,58.95,66494.0,48.2987,48.3151,48.2905,48.2987,66494.0
2017-05-10 15:50:00,58.95,58.96,58.93,58.93,86549.0,48.2987,48.3069,48.2823,48.2823,86549.0
2017-05-10 15:55:00,58.93,58.94,58.92,58.93,182055.0,48.2823,48.2905,48.2741,48.2823,182055.0
2017-05-11 09:30:00,58.65,58.87,58.58,58.77,72013.0,48.0529,48.2331,47.9955,48.1512,72013.0
2017-05-11 09:35:00,58.78,58.79,58.47,58.48,25241.0,48.1594,48.1676,47.9054,47.9136,25241.0
2017-05-11 09:40:00,58.48,58.56,58.39,58.4,18798.0,47.9136,47.9791,47.8399,47.848,18798.0
2017-05-11 09:45:00,58.4,58.4,58.17,58.19,50112.0,47.848,47.848,47.6596,47.676,50112.0
2017-05-11 09:50:00,58.19,58.24,58.1,58.15,23351.0,47.676,47.717,47.6022,47.6432,23351.0
2017-05-11 09:55:00,58.14,58.19,58.04,58.18,66792.0,47.635,47.676,47.5531,47.6678,66792.0
2017-05-11 10:00:00,58.19,58.24,58.05,58.15,75578.0,47.676,47.717,47.5613,47.6432,75578.0
2017-05-11 10:05:00,58.15,58.26,58.07,58.24,25188.0,47.6432,47.7333,47.5777,47.717,25188.0
2017-05-11 10:10:00,58.24,58.3,58.16,58.3,16206.0,47.717,47.7661,47.6514,47.7661,16206.0
2017-05-11 10:15:00,58.29,58.3,58.2,58.2,17661.0,47.7579,47.7661,47.6842,47.6842,17661.0
2017-05-11 10:20:00,58.19,58.24,58.01,58.03,63539.0,47.676,47.717,47.5285,47.5449,63539.0
2017-05-11 10:25:00,58.04,58.22,58.01,58.2,21474.0,47.5531,47.7006,47.5285,47.6842,21474.0
2017-05-11 10:30:00,58.21,58.22,58.07,58.17,45991.0,47.6924,47.7006,47.5777,47.6596,45991.0
2017-05-11 10:35:00,58.17,58.22,58.14,58.22,15777.0,47.6596,47.7006,47.635,47.7006,15777.0
2017-05-11 10:40:00,58.23,58.34,58.23,58.28,28288.0,47.7088,47.7989,47.7088,47.7497,28288.0
2017-05-11 10:45:00,58.28,58.29,58.18,58.19,29425.0,47.7497,47.7579,47.6678,47.676,29425.0
2017-05-11 10:50:00,58.19,58.2,58.14,58.16,30178.0,47.676,47.6842,47.635,47.6514,30178.0
2017-05-11 10:55:00,58.16,58.25,58.15,58.22,26248.0,47.6514,47.7251,47.6432,47.7006,26248.0
2017-05-11 11:00:00,58.23,58.25,58.19,58.22,33189.0,47.7088,47.7251,47.676,47.7006,33189.0
2017-05-11 11:05:00,58.23,58.25,58.19,58.25,30702.0,47.7088,47.7251,47.676,47.7251,30702.0
2017-05-11 11:10:00,58.26,58.3,58.23,58.26,40673.0,47.7333,47.7661,47.7088,47.7333,40673.0
2017-05-11 11:15:00,58.26,58.33,58.24,58.27,37630.0,47.7333,47.7907,47.717,47.7415,37630.0
2017-05-11 11:20:00,58.27,58.28,58.21,58.24,18803.0,47.7415,47.7497,47.6924,47.717,18803.0
2017-05-11 11:25:00,58.23,58.28,58.19,58.19,18691.0,47.7088,47.7497,47.676,47.676,18691.0
2017-05-11 11:30:00,58.19,58.27,58.17,58.24,12859.0,47.676,47.7415,47.6596,47.717,12859.0
2017-05-11 11:35:00,58.24,58.28,58.15,58.15,43934.0,47.717,47.7497,47.6432,47.6432,43934.0
2017-05-11 11:40:00,58.15,58.18,58.14,58.14,30824.0,47.6432,47.6678,47.635,47.635,30824.0
2017-05-11 11:45:00,58.13,58.24,58.12,58.22,20991.0,47.6268,47.717,47.6186,47.7006,20991.0
2017-05-11 11:50:00,58.22,58.23,58.16,58.18,17390.0,47.7006,47.7088,47.6514,47.6678,17390.0
2017-05-11 11:55:00,58.18,58.2,58.16,58.2,18681.0,47.6678,47.6842,47.6514,47.6842,18681.0
2017-05-11 12:00:00,58.2,58.21,58.11,58.13,23950.0,47.6842,47.6924,47.6104,47.6268,23950.0
2017-05-11 12:05:00,58.13,58.19,58.13,58.16,13488.0,47.6268,47.676,47.6268,47.6514,13488.0
2017-05-11 12:10:00,58.15,58.15,58.12,58.14,13153.0,47.6432,47.6432,47.6186,47.635,13153.0
2017-05-11 12:15:00,58.13,58.17,58.13,58.16,18076.0,47.6268,47.6596,47.6268,47.6514,18076.0
2017-05-11 12:20:00,58.16,58.18,58.15,58.16,22837.0,47.6514,47.6678,47.6432,47.6514,22837.0
2017-05-11 12:25:00,58.16,58.17,58.13,58.17,17431.0,47.6514,47.6596,47.6268,47.6596,17431.0
2017-05-11 12:30:00,58.17,58.27,58.17,58.25,19508.0,47.6596,47.7415,47.6596,47.7251,19508.0
2017-05-11 12:35:00,58.25,58.29,58.23,58.23,19163.0,47.7251,47.7579,47.7088,47.7088,19163.0
2017-05-11 12:40:00,58.24,58.31,58.24,58.29,13525.0,47.717,47.7743,47.717,47.7579,13525.0
2017-05-11 12:45:00,58.29,58.3,58.27,58.27,12889.0,47.7579,47.7661,47.7415,47.7415,12889.0
2017-05-11 12:50:00,58.27,58.27,58.21,58.23,14409.0,47.7415,47.7415,47.6924,47.7088,14409.0
2017-05-11 12:55:00,58.23,58.24,58.21,58.21,11927.0,47.7088,47.717,47.6924,47.6924,11927.0
2017-05-11 13:00:00,58.21,58.22,58.2,58.21,11365.0,47.6924,47.7006,47.6842,47.6924,11365.0
2017-05-11 13:05:00,58.2,58.28,58.2,58.25,21470.0,47.6842,47.7497,47.6842,47.7251,21470.0
2017-05-11 13:10:00,58.24,58.26,58.24,58.25,9672.0,47.717,47.7333,47.717,47.7251,9672.0
2017-05-11 13:15:00,58.25,58.28,58.23,58.24,11653.0,47.7251,47.7497,47.7088,47.717,11653.0
2017-05-11 13:20:00,58.24,58.27,58.2,58.2,14780.0,47.717,47.7415,47.6842,47.6842,14780.0
2017-05-11 13:25:00,58.2,58.21,58.14,58.15,27632.0,47.6842,47.6924,47.635,47.6432,27632.0
2017-05-11 13:30:00,58.15,58.19,58.14,58.17,13409.0,47.6432,47.676,47.635,47.6596,13409.0
2017-05-11 13:35:00,58.16,58.17,58.14,58.16,7050.0,47.6514,47.6596,47.635,47.6514,7050.0
2017-05-11 13:40:00,58.16,58.2,58.13,58.18,21064.0,47.6514,47.6842,47.6268,47.6678,21064.0
2017-05-11 13:45:00,58.18,58.2,58.16,58.19,12511.0,47.6678,47.6842,47.6514,47.676,12511.0
2017-05-11 13:50:00,58.18,58.18,58.16,58.18,17129.0,47.6678,47.6678,47.6514,47.6678,17129.0
2017-05-11 13:55:00,58.18,58.21,58.17,58.21,21621.0,47.6678,47.6924,47.6596,47.6924,21621.0
2017-05-11 14:00:00,58.21,58.21,58.16,58.17,17761.0,47.6924,47.6924,47.6514,47.6596,17761.0
2017-05-11 14:05:00,58.16,58.17,58.1,58.11,35767.0,47.6514,47.6596,47.6022,47.6104,35767.0
2017-05-11 14:10:00,58.11,58.15,58.07,58.14,25710.0,47.6104,47.6432,47.5777,47.635,25710.0
2017-05-11 14:15:00,58.14,58.26,58.12,58.25,27806.0,47.635,47.7333,47.6186,47.7251,27806.0
2017-05-11 14:20:00,58.26,58.34,58.25,58.3,31400.0,47.7333,47.7989,47.7251,47.7661,31400.0
2017-05-11 14:25:00,58.29,58.29,58.25,58.25,20796.0,47.7579,47.7579,47.7251,47.7251,20796.0
2017-05-11 14:30:00,58.25,58.33,58.24,58.32,27379.0,47.7251,47.7907,47.717,47.7825,27379.0
2017-05-11 14:35:00,58.31,58.31,58.24,58.26,18105.0,47.7743,47.7743,47.717,47.7333,18105.0
2017-05-11 14:40:00,58.25,58.3,58.24,58.25,25026.0,47.7251,47.7661,47.717,47.7251,25026.0
2017-05-11 14:45:00,58.25,58.26,58.19,58.23,16673.0,47.7251,47.7333,47.676,47.7088,16673.0
2017-05-11 14:50:00,58.23,58.23,58.15,58.19,19107.0,47.7088,47.7088,47.6432,47.676,19107.0
2017-05-11 14:55:00,58.18,58.19,58.12,58.17,30950.0,47.6678,47.676,47.6186,47.6596,30950.0
2017-05-11 15:00:00,58.17,58.18,58.13,58.13,25443.0,47.6596,47.6678,47.6268,47.6268,25443.0
2017-05-11 15:05:00,58.13,58.19,58.13,58.15,35067.0,47.6268,47.676,47.6268,47.6432,35067.0
2017-05-11 15:10:00,58.16,58.2,58.14,58.18,44216.0,47.6514,47.6842,47.635,47.6678,44216.0
2017-05-11 15:15:00,58.17,58.19,58.14,58.17,40079.0,47.6596,47.676,47.635,47.6596,40079.0
2017-05-11 15:20:00,58.17,58.17,58.08,58.08,52403.0,47.6596,47.6596,47.5859,47.5859,52403.0
2017-05-11 15:25:00,58.08,58.1,58.04,58.09,47803.0,47.5859,47.6022,47.5531,47.5941,47803.0
2017-05-11 15:30:00,58.08,58.12,58.06,58.11,52908.0,47.5859,47.6186,47.5695,47.6104,52908.0
2017-05-11 15:35:00,58.11,58.22,58.1,58.21,57221.0,47.6104,47.7006,47.6022,47.6924,57221.0
2017-05-11 15:40:00,58.21,58.22,58.17,58.19,54004.0,47.6924,47.7006,47.6596,47.676,54004.0
2017-05-11 15:45:00,58.2,58.21,58.18,58.19,95487.0,47.6842,47.6924,47.6678,47.676,95487.0
2017-05-11 15:50:00,58.2,58.2,58.14,58.16,91989.0,47.6842,47.6842,47.635,47.6514,91989.0
2017-05-11 15:55:00,58.16,58.19,58.14,58.18,166182.0,47.6514,47.676,47.635,47.6678,166182.0
2017-05-12 09:30:00,57.9,58.04,57.81,57.85,42189.0,47.4384,47.5531,47.3646,47.3974,42189.0
2017-05-12 09:35:00,57.84,57.85,57.75,57.8,15747.0,47.3892,47.3974,47.3155,47.3565,15747.0
2017-05-12 09:40:00,57.79,57.79,57.57,57.6,24350.0,47.3483,47.3483,47.168,47.1926,24350.0
2017-05-12 09:45:00,57.58,57.77,57.52,57.74,53572.0,47.1762,47.3319,47.127,47.3073,53572.0
2017-05-12 09:50:00,57.74,57.83,57.67,57.81,18423.0,47.3073,47.381,47.2499,47.3646,18423.0
2017-05-12 09:55:00,57.82,57.82,57.67,57.7,71693.0,47.3728,47.3728,47.2499,47.2745,71693.0
2017-05-12 10:00:00,57.72,57.77,57.69,57.77,18708.0,47.2909,47.3319,47.2663,47.3319,18708.0
2017-05-12 10:05:00,57.77,57.86,57.74,57.74,25213.0,47.3319,47.4056,47.3073,47.3073,25213.0
2017-05-12 10:10:00,57.75,57.78,57.69,57.7,16336.0,47.3155,47.3401,47.2663,47.2745,16336.0
2017-05-12 10:15:00,57.7,57.71,57.65,57.67,13511.0,47.2745,47.2827,47.2336,47.2499,13511.0
2017-05-12 10:20:00,57.67,57.75,57.65,57.68,22275.0,47.2499,47.3155,47.2336,47.2581,22275.0
2017-05-12 10:25:00,57.68,57.71,57.6,57.69,32492.0,47.2581,47.2827,47.1926,47.2663,32492.0
2017-05-12 10:30:00,57.68,57.68,57.6,57.63,39663.0,47.2581,47.2581,47.1926,47.2172,39663.0
2017-05-12 10:35:00,57.64,57.64,57.52,57.56,86870.0,47.2254,47.2254,47.127,47.1598,86870.0
2017-05-12 10:40:00,57.56,57.57,57.5,57.52,31995.0,47.1598,47.168,47.1107,47.127,31995.0
2017-05-12 10:45:00,57.51,57.58,57.48,57.58,20147.0,47.1189,47.1762,47.0943,47.1762,20147.0
2017-05-12 10:50:00,57.59,57.6,57.52,57.57,19562.0,47.1844,47.1926,47.127,47.168,19562.0
2017-05-12 10:55:00,57.57,57.63,57.55,57.6,23283.0,47.168,47.2172,47.1516,47.1926,23283.0
2017-05-12 11:00:00,57.6,57.63,57.58,57.63,10319.0,47.1926,47.2172,47.1762,47.2172,10319.0
2017-05-12 11:05:00,57.63,57.68,57.63,57.65,20787.0,47.2172,47.2581,47.2172,47.2336,20787.0
2017-05-12 11:10:00,57.65,57.66,57.62,57.64,18125.0,47.2336,47.2418,47.209,47.2254,18125.0
2017-05-12 11:15:00,57.64,57.64,57.59,57.62,16730.0,47.2254,47.2254,47.1844,47.209,16730.0
2017-05-12 11:20:00,57.62,57.72,57.61,57.68,12081.0,47.209,47.2909,47.2008,47.2581,12081.0
2017-05-12 11:25:00,57.68,57.7,57.65,57.7,14565.0,47.2581,47.2745,47.2336,47.2745,14565.0
2017-05-12 11:30:00,57.7,57.81,57.7,57.76,15172.0,47.2745,47.3646,47.2745,47.3237,15172.0
2017-05-12 11:35:00,57.77,57.8,57.76,57.78,4759.0,47.3319,47.3565,47.3237,47.3401,4759.0
2017-05-12 11:40:00,57.76,57.76,57.72,57.73,17332.0,47.3237,47.3237,47.2909,47.2991,17332.0
2017-05-12 11:45:00,57.73,57.73,57.65,57.66,11438.0,47.2991,47.2991,47.2336,47.2418,11438.0
2017-05-12 11:50:00,57.66,57.68,57.63,57.64,7844.0,47.2418,47.2581,47.2172,47.2254,7844.0
2017-05-12 11:55:00,57.64,57.64,57.6,57.61,8042.0,47.2254,47.2254,47.1926,47.2008,8042.0
2017-05-12 12:00:00,57.61,57.63,57.59,57.62,11805.0,47.2008,47.2172,47.1844,47.209,11805.0
2017-05-12 12:05:00,57.63,57.63,57.59,57.59,7759.0,47.2172,47.2172,47.1844,47.1844,7759.0
2017-05-12 12:10:00,57.59,57.61,57.58,57.59,9632.0,47.1844,47.2008,47.1762,47.1844,9632.0
2017-05-12 12:15:00,57.6,57.6,57.56,57.56,5936.0,47.1926,47.1926,47.1598,47.1598,5936.0
2017-05-12 12:20:00,57.57,57.57,57.53,57.54,8488.0,47.168,47.168,47.1352,47.1434,8488.0
2017-05-12 12:25:00,57.54,57.55,57.49,57.53,13460.0,47.1434,47.1516,47.1025,47.1352,13460.0
2017-05-12 12:30:00,57.53,57.59,57.51,57.57,10850.0,47.1352,47.1844,47.1189,47.168,10850.0
2017-05-12 12:35:00,57.57,57.61,57.57,57.6,15038.0,47.168,47.2008,47.168,47.1926,15038.0
2017-05-12 12:40:00,57.61,57.64,57.6,57.62,6388.0,47.2008,47.2254,47.1926,47.209,6388.0
2017-05-12 12:45:00,57.61,57.64,57.6,57.61,17608.0,47.2008,47.2254,47.1926,47.2008,17608.0
2017-05-12 12:50:00,57.61,57.62,57.59,57.59,15759.0,47.2008,47.209,47.1844,47.1844,15759.0
2017-05-12 12:55:00,57.58,57.6,57.56,57.59,10868.0,47.1762,47.1926,47.1598,47.1844,10868.0
2017-05-12 13:00:00,57.59,57.61,57.58,57.59,10123.0,47.1844,47.2008,47.1762,47.1844,10123.0
2017-05-12 13:05:00,57.58,57.59,57.56,57.58,10818.0,47.1762,47.1844,47.1598,47.1762,10818.0
2017-05-12 13:10:00,57.58,57.6,57.56,57.57,9943.0,47.1762,47.1926,47.1598,47.168,9943.0
2017-05-12 13:15:00,57.57,57.59,57.56,57.58,11854.0,47.168,47.1844,47.1598,47.1762,11854.0
2017-05-12 13:20:00,57.58,57.59,57.56,57.57,11840.0,47.1762,47.1844,47.1598,47.168,11840.0
2017-05-12 13:25:00,57.57,57.58,57.53,57.55,16076.0,47.168,47.1762,47.1352,47.1516,16076.0
2017-05-12 13:30:00,57.55,57.55,57.51,57.54,28102.0,47.1516,47.1516,47.1189,47.1434,28102.0
2017-05-12 13:35:00,57.54,57.55,57.48,57.48,18796.0,47.1434,47.1516,47.0943,47.0943,18796.0
2017-05-12 13:40:00,57.48,57.5,57.47,57.48,10508.0,47.0943,47.1107,47.0861,47.0943,10508.0
2017-05-12 13:45:00,57.49,57.51,57.45,57.49,18997.0,47.1025,47.1189,47.0697,47.1025,18997.0
2017-05-12 13:50:00,57.49,57.51,57.48,57.5,16187.0,47.1025,47.1189,47.0943,47.1107,16187.0
2017-05-12 13:55:00,57.5,57.5,57.47,57.49,12759.0,47.1107,47.1107,47.0861,47.1025,12759.0
2017-05-12 14:00:00,57.49,57.5,57.47,57.49,9566.0,47.1025,47.1107,47.0861,47.1025,9566.0
2017-05-12 14:05:00,57.49,57.49,57.34,57.35,103105.0,47.1025,47.1025,46.9796,46.9878,103105.0
2017-05-12 14:10:00,57.35,57.39,57.34,57.36,46738.0,46.9878,47.0205,46.9796,46.996,46738.0
2017-05-12 14:15:00,57.37,57.38,57.34,57.34,22611.0,47.0041,47.0123,46.9796,46.9796,22611.0
2017-05-12 14:20:00,57.34,57.36,57.33,57.35,13114.0,46.9796,46.996,46.9714,46.9878,13114.0
2017-05-12 14:25:00,57.35,57.36,57.33,57.34,26183.0,46.9878,46.996,46.9714,46.9796,26183.0
2017-05-12 14:30:00,57.35,57.35,57.3,57.32,84082.0,46.9878,46.9878,46.9468,46.9632,84082.0
2017-05-12 14:35:00,57.32,57.32,57.26,57.27,43521.0,46.9632,46.9632,46.914,46.9222,43521.0
2017-05-12 14:40:00,57.27,57.28,57.25,57.26,46239.0,46.9222,46.9304,46.9058,46.914,46239.0
2017-05-12 14:45:00,57.25,57.25,57.23,57.23,44108.0,46.9058,46.9058,46.8894,46.8894,44108.0
2017-05-12 14:50:00,57.23,57.29,57.23,57.29,34956.0,46.8894,46.9386,46.8894,46.9386,34956.0
2017-05-12 14:55:00,57.29,57.31,57.27,57.28,26038.0,46.9386,46.955,46.9222,46.9304,26038.0
2017-05-12 15:00:00,57.29,57.34,57.28,57.33,35867.0,46.9386,46.9796,46.9304,46.9714,35867.0
2017-05-12 15:05:00,57.34,57.4,57.32,57.4,31272.0,46.9796,47.0287,46.9632,47.0287,31272.0
2017-05-12 15:10:00,57.39,57.41,57.36,57.37,21240.0,47.0205,47.0369,46.996,47.0041,21240.0
2017-05-12 15:15:00,57.37,57.41,57.36,57.39,25903.0,47.0041,47.0369,46.996,47.0205,25903.0
2017-05-12 15:20:00,57.39,57.39,57.35,57.36,38217.0,47.0205,47.0205,46.9878,46.996,38217.0
2017-05-12 15:25:00,57.36,57.36,57.28,57.29,31926.0,46.996,46.996,46.9304,46.9386,31926.0
2017-05-12 15:30:00,57.29,57.38,57.28,57.37,62401.0,46.9386,47.0123,46.9304,47.0041,62401.0
2017-05-12 15:35:00,57.37,57.45,57.36,57.44,45139.0,47.0041,47.0697,46.996,47.0615,45139.0
2017-05-12 15:40:00,57.44,57.5,57.44,57.45,60037.0,47.0615,47.1107,47.0615,47.0697,60037.0
2017-05-12 15:45:00,57.45,57.46,57.38,57.41,90545.0,47.0697,47.0779,47.0123,47.0369,90545.0
2017-05-12 15:50:00,57.41,57.42,57.38,57.4,102812.0,47.0369,47.0451,47.0123,47.0287,102812.0
2017-05-12 15:55:00,57.39,57.43,57.37,57.41,231507.0,47.0205,47.0533,47.0041,47.0369,231507.0
2017-05-15 09:30:00,57.72,57.97,57.71,57.95,101025.0,47.2909,47.4957,47.2827,47.4794,101025.0
2017-05-15 09:35:00,57.93,58.05,57.93,58.05,23160.0,47.463,47.5613,47.463,47.5613,23160.0
2017-05-15 09:40:00,58.03,58.19,58.03,58.09,53370.0,47.5449,47.676,47.5449,47.5941,53370.0
2017-05-15 09:45:00,58.09,58.24,58.09,58.23,51458.0,47.5941,47.717,47.5941,47.7088,51458.0
2017-05-15 09:50:00,58.24,58.31,58.19,58.3,59756.0,47.717,47.7743,47.676,47.7661,59756.0
2017-05-15 09:55:00,58.3,58.48,58.27,58.45,62047.0,47.7661,47.9136,47.7415,47.889,62047.0
2017-05-15 10:00:00,58.45,58.57,58.45,58.51,64101.0,47.889,47.9873,47.889,47.9382,64101.0
2017-05-15 10:05:00,58.5,58.62,58.46,58.61,47357.0,47.93,48.0283,47.8972,48.0201,47357.0
2017-05-15 10:10:00,58.62,58.63,58.52,58.6,51057.0,48.0283,48.0365,47.9464,48.0119,51057.0
2017-05-15 10:15:00,58.61,58.61,58.49,58.54,35514.0,48.0201,48.0201,47.9218,47.9627,35514.0
2017-05-15 10:20:00,58.54,58.56,58.48,58.55,66571.0,47.9627,47.9791,47.9136,47.9709,66571.0
2017-05-15 10:25:00,58.55,58.56,58.48,58.51,51140.0,47.9709,47.9791,47.9136,47.9382,51140.0
2017-05-15 10:30:00,58.51,58.55,58.48,58.54,53956.0,47.9382,47.9709,47.9136,47.9627,53956.0
2017-05-15 10:35:00,58.53,58.53,58.38,58.38,41186.0,47.9546,47.9546,47.8317,47.8317,41186.0
2017-05-15 10:40:00,58.39,58.48,58.38,58.47,31866.0,47.8399,47.9136,47.8317,47.9054,31866.0
2017-05-15 10:45:00,58.47,58.48,58.41,58.42,27104.0,47.9054,47.9136,47.8562,47.8644,27104.0
2017-05-15 10:50:00,58.42,58.5,58.41,58.42,27760.0,47.8644,47.93,47.8562,47.8644,27760.0
2017-05-15 10:55:00,58.43,58.48,58.41,58.47,17861.0,47.8726,47.9136,47.8562,47.9054,17861.0
2017-05-15 11:00:00,58.48,58.53,58.46,58.49,28349.0,47.9136,47.9546,47.8972,47.9218,28349.0
2017-05-15 11:05:00,58.49,58.53,58.49,58.51,22659.0,47.9218,47.9546,47.9218,47.9382,22659.0
2017-05-15 11:10:00,58.51,58.52,58.43,58.44,14111.0,47.9382,47.9464,47.8726,47.8808,14111.0
2017-05-15 11:15:00,58.44,58.51,58.41,58.48,25742.0,47.8808,47.9382,47.8562,47.9136,25742.0
2017-05-15 11:20:00,58.48,58.52,58.45,58.46,20073.0,47.9136,47.9464,47.889,47.8972,20073.0
2017-05-15 11:25:00,58.46,58.5,58.45,58.48,18025.0,47.8972,47.93,47.889,47.9136,18025.0
2017-05-15 11:30:00,58.48,58.48,58.4,58.43,90798.0,47.9136,47.9136,47.848,47.8726,90798.0
2017-05-15 11:35:00,58.42,58.44,58.4,58.41,24715.0,47.8644,47.8808,47.848,47.8562,24715.0
2017-05-15 11:40:00,58.42,58.42,58.3,58.33,53168.0,47.8644,47.8644,47.7661,47.7907,53168.0
2017-05-15 11:45:00,58.32,58.42,58.32,58.41,51935.0,47.7825,47.8644,47.7825,47.8562,51935.0
2017-05-15 11:50:00,58.41,58.41,58.36,58.41,29040.0,47.8562,47.8562,47.8153,47.8562,29040.0
2017-05-15 11:55:00,58.41,58.46,58.39,58.45,16030.0,47.8562,47.8972,47.8399,47.889,16030.0
2017-05-15 12:00:00,58.44,58.44,58.33,58.34,102721.0,47.8808,47.8808,47.7907,47.7989,102721.0
2017-05-15 12:05:00,58.34,58.38,58.33,58.35,72092.0,47.7989,47.8317,47.7907,47.8071,72092.0
2017-05-15 12:10:00,58.35,58.36,58.29,58.3,74478.0,47.8071,47.8153,47.7579,47.7661,74478.0
2017-05-15 12:15:00,58.3,58.34,58.29,58.31,15663.0,47.7661,47.7989,47.7579,47.7743,15663.0
2017-05-15 12:20:00,58.31,58.36,58.3,58.35,17865.0,47.7743,47.8153,47.7661,47.8071,17865.0
2017-05-15 12:25:00,58.35,58.35,58.3,58.3,30979.0,47.8071,47.8071,47.7661,47.7661,30979.0
2017-05-15 12:30:00,58.29,58.31,58.28,58.31,14669.0,47.7579,47.7743,47.7497,47.7743,14669.0
2017-05-15 12:35:00,58.31,58.33,58.3,58.31,14732.0,47.7743,47.7907,47.7661,47.7743,14732.0
2017-05-15 12:40:00,58.32,58.33,58.31,58.33,18826.0,47.7825,47.7907,47.7743,47.7907,18826.0
2017-05-15 12:45:00,58.32,58.36,58.31,58.35,23440.0,47.7825,47.8153,47.7743,47.8071,23440.0
2017-05-15 12:50:00,58.35,58.36,58.29,58.29,19630.0,47.8071,47.8153,47.7579,47.7579,19630.0
2017-05-15 12:55:00,58.29,58.3,58.26,58.28,9002.0,47.7579,47.7661,47.7333,47.7497,9002.0
2017-05-15 13:00:00,58.28,58.3,58.24,58.26,55863.0,47.7497,47.7661,47.717,47.7333,55863.0
2017-05-15 13:05:00,58.26,58.29,58.25,58.29,20793.0,47.7333,47.7579,47.7251,47.7579,20793.0
2017-05-15 13:10:00,58.28,58.32,58.28,58.29,21360.0,47.7497,47.7825,47.7497,47.7579,21360.0
2017-05-15 13:15:00,58.3,58.33,58.29,58.3,16548.0,47.7661,47.7907,47.7579,47.7661,16548.0
2017-05-15 13:20:00,58.3,58.31,58.28,58.29,15208.0,47.7661,47.7743,47.7497,47.7579,15208.0
2017-05-15 13:25:00,58.29,58.33,58.28,58.33,14140.0,47.7579,47.7907,47.7497,47.7907,14140.0
2017-05-15 13:30:00,58.33,58.36,58.33,58.35,20361.0,47.7907,47.8153,47.7907,47.8071,20361.0
2017-05-15 13:35:00,58.34,58.35,58.32,58.32,16947.0,47.7989,47.8071,47.7825,47.7825,16947.0
2017-05-15 13:40:00,58.33,58.36,58.33,58.34,11272.0,47.7907,47.8153,47.7907,47.7989,11272.0
2017-05-15 13:45:00,58.34,58.39,58.33,58.37,22090.0,47.7989,47.8399,47.7907,47.8235,22090.0
2017-05-15 13:50:00,58.37,58.41,58.37,58.4,31784.0,47.8235,47.8562,47.8235,47.848,31784.0
2017-05-15 13:55:00,58.39,58.41,58.36,58.37,69762.0,47.8399,47.8562,47.8153,47.8235,69762.0
2017-05-15 14:00:00,58.36,58.39,58.35,58.36,38997.0,47.8153,47.8399,47.8071,47.8153,38997.0
2017-05-15 14:05:00,58.36,58.36,58.34,58.35,10427.0,47.8153,47.8153,47.7989,47.8071,10427.0
2017-05-15 14:10:00,58.35,58.38,58.34,58.37,22730.0,47.8071,47.8317,47.7989,47.8235,22730.0
2017-05-15 14:15:00,58.36,58.38,58.35,58.37,24899.0,47.8153,47.8317,47.8071,47.8235,24899.0
2017-05-15 14:20:00,58.37,58.38,58.33,58.34,23357.0,47.8235,47.8317,47.7907,47.7989,23357.0
2017-05-15 14:25:00,58.33,58.34,58.26,58.27,31265.0,47.7907,47.7989,47.7333,47.7415,31265.0
2017-05-15 14:30:00,58.27,58.3,58.2,58.26,56160.0,47.7415,47.7661,47.6842,47.7333,56160.0
2017-05-15 14:35:00,58.26,58.27,58.22,58.23,22277.0,47.7333,47.7415,47.7006,47.7088,22277.0
2017-05-15 14:40:00,58.23,58.3,58.22,58.29,22345.0,47.7088,47.7661,47.7006,47.7579,22345.0
2017-05-15 14:45:00,58.29,58.32,58.29,58.29,13179.0,47.7579,47.7825,47.7579,47.7579,13179.0
2017-05-15 14:50:00,58.29,58.3,58.28,58.3,13756.0,47.7579,47.7661,47.7497,47.7661,13756.0
2017-05-15 14:55:00,58.3,58.3,58.21,58.25,21058.0,47.7661,47.7661,47.6924,47.7251,21058.0
2017-05-15 15:00:00,58.25,58.29,58.24,58.28,28496.0,47.7251,47.7579,47.717,47.7497,28496.0
2017-05-15 15:05:00,58.28,58.32,58.26,58.3,20036.0,47.7497,47.7825,47.7333,47.7661,20036.0
2017-05-15 15:10:00,58.3,58.32,58.27,58.32,20953.0,47.7661,47.7825,47.7415,47.7825,20953.0
2017-05-15 15:15:00,58.32,58.32,58.27,58.29,26350.0,47.7825,47.7825,47.7415,47.7579,26350.0
2017-05-15 15:20:00,58.29,58.32,58.27,58.32,33341.0,47.7579,47.7825,47.7415,47.7825,33341.0
2017-05-15 15:25:00,58.32,58.34,58.3,58.32,28806.0,47.7825,47.7989,47.7661,47.7825,28806.0
2017-05-15 15:30:00,58.32,58.38,58.31,58.38,31215.0,47.7825,47.8317,47.7743,47.8317,31215.0
2017-05-15 15:35:00,58.38,58.39,58.33,58.35,60640.0,47.8317,47.8399,47.7907,47.8071,60640.0
2017-05-15 15:40:00,58.34,58.35,58.31,58.32,57646.0,47.7989,47.8071,47.7743,47.7825,57646.0
2017-05-15 15:45:00,58.32,58.38,58.31,58.38,106297.0,47.7825,47.8317,47.7743,47.8317,106297.0
2017-05-15 15:50:00,58.38,58.39,58.35,58.35,73693.0,47.8317,47.8399,47.8071,47.8071,73693.0
2017-05-15 15:55:00,58.35,58.38,58.33,58.34,173351.0,47.8071,47.8317,47.7907,47.7989,173351.0
2017-05-16 09:30:00,58.5,58.6,58.38,58.51,40909.0,47.93,48.0119,47.8317,47.9382,40909.0
2017-05-16 09:35:00,58.47,58.48,58.32,58.33,19707.0,47.9054,47.9136,47.7825,47.7907,19707.0
2017-05-16 09:40:00,58.33,58.34,58.26,58.26,12100.0,47.7907,47.7989,47.7333,47.7333,12100.0
2017-05-16 09:45:00,58.27,58.29,58.24,58.26,12661.0,47.7415,47.7579,47.717,47.7333,12661.0
2017-05-16 09:50:00,58.27,58.27,58.18,58.24,29337.0,47.7415,47.7415,47.6678,47.717,29337.0
2017-05-16 09:55:00,58.25,58.28,58.2,58.23,34790.0,47.7251,47.7497,47.6842,47.7088,34790.0
2017-05-16 10:00:00,58.23,58.28,58.23,58.25,42332.0,47.7088,47.7497,47.7088,47.7251,42332.0
2017-05-16 10:05:00,58.25,58.46,58.25,58.45,15013.0,47.7251,47.8972,47.7251,47.889,15013.0
2017-05-16 10:10:00,58.45,58.46,58.39,58.42,24646.0,47.889,47.8972,47.8399,47.8644,24646.0
2017-05-16 10:15:00,58.41,58.43,58.4,58.43,7290.0,47.8562,47.8726,47.848,47.8726,7290.0
2017-05-16 10:20:00,58.44,58.44,58.31,58.31,24814.0,47.8808,47.8808,47.7743,47.7743,24814.0
2017-05-16 10:25:00,58.32,58.36,58.22,58.27,70776.0,47.7825,47.8153,47.7006,47.7415,70776.0
2017-05-16 10:30:00,58.27,58.32,58.24,58.29,49064.0,47.7415,47.7825,47.717,47.7579,49064.0
2017-05-16 10:35:00,58.29,58.3,58.22,58.22,26302.0,47.7579,47.7661,47.7006,47.7006,26302.0
2017-05-16 10:40:00,58.22,58.22,58.06,58.08,57264.0,47.7006,47.7006,47.5695,47.5859,57264.0
2017-05-16 10:45:00,58.08,58.28,58.06,58.28,89420.0,47.5859,47.7497,47.5695,47.7497,89420.0
2017-05-16 10:50:00,58.29,58.31,58.24,58.3,21711.0,47.7579,47.7743,47.717,47.7661,21711.0
2017-05-16 10:55:00,58.3,58.36,58.3,58.35,30944.0,47.7661,47.8153,47.7661,47.8071,30944.0
2017-05-16 11:00:00,58.36,58.37,58.28,58.34,20420.0,47.8153,47.8235,47.7497,47.7989,20420.0
2017-05-16 11:05:00,58.33,58.36,58.32,58.35,12113.0,47.7907,47.8153,47.7825,47.8071,12113.0
2017-05-16 11:10:00,58.35,58.36,58.31,58.33,11182.0,47.8071,47.8153,47.7743,47.7907,11182.0
2017-05-16 11:15:00,58.31,58.34,58.26,58.26,12768.0,47.7743,47.7989,47.7333,47.7333,12768.0
2017-05-16 11:20:00,58.25,58.38,58.25,58.37,20269.0,47.7251,47.8317,47.7251,47.8235,20269.0
2017-05-16 11:25:00,58.37,58.37,58.33,58.34,12192.0,47.8235,47.8235,47.7907,47.7989,12192.0
2017-05-16 11:30:00,58.33,58.35,58.28,58.28,9798.0,47.7907,47.8071,47.7497,47.7497,9798.0
2017-05-16 11:35:00,58.29,58.34,58.28,58.34,11928.0,47.7579,47.7989,47.7497,47.7989,11928.0
2017-05-16 11:40:00,58.34,58.34,58.3,58.32,6502.0,47.7989,47.7989,47.7661,47.7825,6502.0
2017-05-16 11:45:00,58.32,58.34,58.29,58.33,10274.0,47.7825,47.7989,47.7579,47.7907,10274.0
2017-05-16 11:50:00,58.34,58.42,58.33,58.42,13082.0,47.7989,47.8644,47.7907,47.8644,13082.0
2017-05-16 11:55:00,58.42,58.42,58.33,58.34,22324.0,47.8644,47.8644,47.7907,47.7989,22324.0
2017-05-16 12:00:00,58.35,58.35,58.31,58.33,17594.0,47.8071,47.8071,47.7743,47.7907,17594.0
2017-05-16 12:05:00,58.34,58.4,58.33,58.4,5737.0,47.7989,47.848,47.7907,47.848,5737.0
2017-05-16 12:10:00,58.4,58.42,58.38,58.4,17004.0,47.848,47.8644,47.8317,47.848,17004.0
2017-05-16 12:15:00,58.41,58.46,58.4,58.41,9321.0,47.8562,47.8972,47.848,47.8562,9321.0
2017-05-16 12:20:00,58.42,58.43,58.4,58.4,3789.0,47.8644,47.8726,47.848,47.848,3789.0
2017-05-16 12:25:00,58.4,58.45,58.4,58.43,11670.0,47.848,47.889,47.848,47.8726,11670.0
2017-05-16 12:30:00,58.43,58.44,58.38,58.41,11208.0,47.8726,47.8808,47.8317,47.8562,11208.0
2017-05-16 12:35:00,58.41,58.43,58.39,58.42,10728.0,47.8562,47.8726,47.8399,47.8644,10728.0
2017-05-16 12:40:00,58.41,58.41,58.36,58.38,11114.0,47.8562,47.8562,47.8153,47.8317,11114.0
2017-05-16 12:45:00,58.39,58.39,58.35,58.36,9761.0,47.8399,47.8399,47.8071,47.8153,9761.0
2017-05-16 12:50:00,58.36,58.37,58.35,58.36,4568.0,47.8153,47.8235,47.8071,47.8153,4568.0
2017-05-16 12:55:00,58.37,58.37,58.33,58.33,7471.0,47.8235,47.8235,47.7907,47.7907,7471.0
2017-05-16 13:00:00,58.32,58.33,58.3,58.33,9620.0,47.7825,47.7907,47.7661,47.7907,9620.0
2017-05-16 13:05:00,58.33,58.34,58.3,58.31,8414.0,47.7907,47.7989,47.7661,47.7743,8414.0
2017-05-16 13:10:00,58.32,58.34,58.31,58.34,8692.0,47.7825,47.7989,47.7743,47.7989,8692.0
2017-05-16 13:15:00,58.34,58.36,58.32,58.33,8414.0,47.7989,47.8153,47.7825,47.7907,8414.0
2017-05-16 13:20:00,58.33,58.34,58.31,58.32,3648.0,47.7907,47.7989,47.7743,47.7825,3648.0
2017-05-16 13:25:00,58.32,58.33,58.3,58.31,8056.0,47.7825,47.7907,47.7661,47.7743,8056.0
2017-05-16 13:30:00,58.31,58.36,58.31,58.36,17071.0,47.7743,47.8153,47.7743,47.8153,17071.0
2017-05-16 13:35:00,58.36,58.38,58.36,58.38,13508.0,47.8153,47.8317,47.8153,47.8317,13508.0
2017-05-16 13:40:00,58.38,58.43,58.37,58.43,18277.0,47.8317,47.8726,47.8235,47.8726,18277.0
2017-05-16 13:45:00,58.43,58.43,58.42,58.43,5763.0,47.8726,47.8726,47.8644,47.8726,5763.0
2017-05-16 13:50:00,58.43,58.45,58.41,58.45,13167.0,47.8726,47.889,47.8562,47.889,13167.0
2017-05-16 13:55:00,58.45,58.45,58.39,58.41,22394.0,47.889,47.889,47.8399,47.8562,22394.0
2017-05-16 14:00:00,58.4,58.41,58.36,58.39,23682.0,47.848,47.8562,47.8153,47.8399,23682.0
2017-05-16 14:05:00,58.39,58.42,58.38,58.42,13006.0,47.8399,47.8644,47.8317,47.8644,13006.0
2017-05-16 14:10:00,58.42,58.42,58.39,58.41,20928.0,47.8644,47.8644,47.8399,47.8562,20928.0
2017-05-16 14:15:00,58.41,58.47,58.4,58.47,23349.0,47.8562,47.9054,47.848,47.9054,23349.0
2017-05-16 14:20:00,58.47,58.47,58.44,58.45,33293.0,47.9054,47.9054,47.8808,47.889,33293.0
2017-05-16 14:25:00,58.45,58.5,58.44,58.5,39082.0,47.889,47.93,47.8808,47.93,39082.0
2017-05-16 14:30:00,58.5,58.54,58.49,58.53,22165.0,47.93,47.9627,47.9218,47.9546,22165.0
2017-05-16 14:35:00,58.52,58.53,58.49,58.5,24432.0,47.9464,47.9546,47.9218,47.93,24432.0
2017-05-16 14:40:00,58.5,58.51,58.48,58.49,13442.0,47.93,47.9382,47.9136,47.9218,13442.0
2017-05-16 14:45:00,58.49,58.53,58.48,58.53,31692.0,47.9218,47.9546,47.9136,47.9546,31692.0
2017-05-16 14:50:00,58.52,58.53,58.47,58.48,20645.0,47.9464,47.9546,47.9054,47.9136,20645.0
2017-05-16 14:55:00,58.48,58.48,58.45,58.46,13446.0,47.9136,47.9136,47.889,47.8972,13446.0
2017-05-16 15:00:00,58.46,58.5,58.46,58.49,13819.0,47.8972,47.93,47.8972,47.9218,13819.0
2017-05-16 15:05:00,58.5,58.51,58.49,58.49,15099.0,47.93,47.9382,47.9218,47.9218,15099.0
2017-05-16 15:10:00,58.49,58.53,58.47,58.53,33933.0,47.9218,47.9546,47.9054,47.9546,33933.0
2017-05-16 15:15:00,58.53,58.57,58.51,58.55,35750.0,47.9546,47.9873,47.9382,47.9709,35750.0
2017-05-16 15:20:00,58.55,58.58,58.55,58.58,23101.0,47.9709,47.9955,47.9709,47.9955,23101.0
2017-05-16 15:25:00,58.57,58.59,58.56,58.57,36655.0,47.9873,48.0037,47.9791,47.9873,36655.0
2017-05-16 15:30:00,58.58,58.62,58.57,58.61,56321.0,47.9955,48.0283,47.9873,48.0201,56321.0
2017-05-16 15:35:00,58.61,58.64,58.6,58.62,44975.0,48.0201,48.0447,48.0119,48.0283,44975.0
2017-05-16 15:40:00,58.62,58.67,58.61,58.64,67580.0,48.0283,48.0693,48.0201,48.0447,67580.0
2017-05-16 15:45:00,58.63,58.65,58.61,58.64,82176.0,48.0365,48.0529,48.0201,48.0447,82176.0
2017-05-16 15:50:00,58.64,58.64,58.59,58.64,95392.0,48.0447,48.0447,48.0037,48.0447,95392.0
2017-05-16 15:55:00,58.64,58.65,58.61,58.62,203993.0,48.0447,48.0529,48.0201,48.0283,203993.0
2017-05-17 09:30:00,58.1,58.1,57.85,58.08,85101.0,47.6022,47.6022,47.3974,47.5859,85101.0
2017-05-17 09:35:00,58.07,58.09,57.92,58.0,8259.0,47.5777,47.5941,47.4548,47.5203,8259.0
2017-05-17 09:40:00,57.99,58.03,57.95,57.99,31322.0,47.5121,47.5449,47.4794,47.5121,31322.0
2017-05-17 09:45:00,57.98,58.02,57.85,58.0,30016.0,47.5039,47.5367,47.3974,47.5203,30016.0
2017-05-17 09:50:00,58.01,58.02,57.93,57.95,24060.0,47.5285,47.5367,47.463,47.4794,24060.0
2017-05-17 09:55:00,57.95,58.06,57.92,57.97,34159.0,47.4794,47.5695,47.4548,47.4957,34159.0
2017-05-17 10:00:00,57.96,57.97,57.9,57.95,37615.0,47.4875,47.4957,47.4384,47.4794,37615.0
2017-05-17 10:05:00,57.94,58.01,57.93,57.94,32649.0,47.4712,47.5285,47.463,47.4712,32649.0
2017-05-17 10:10:00,57.96,57.98,57.87,57.91,29136.0,47.4875,47.5039,47.4138,47.4466,29136.0
2017-05-17 10:15:00,57.91,58.01,57.91,58.0,23610.0,47.4466,47.5285,47.4466,47.5203,23610.0
2017-05-17 10:20:00,58.0,58.01,57.91,57.93,40789.0,47.5203,47.5285,47.4466,47.463,40789.0
2017-05-17 10:25:00,57.93,57.95,57.75,57.87,31899.0,47.463,47.4794,47.3155,47.4138,31899.0
2017-05-17 10:30:00,57.87,58.03,57.86,58.03,18741.0,47.4138,47.5449,47.4056,47.5449,18741.0
2017-05-17 10:35:00,58.03,58.05,57.96,58.04,32209.0,47.5449,47.5613,47.4875,47.5531,32209.0
2017-05-17 10:40:00,58.03,58.13,58.03,58.06,24984.0,47.5449,47.6268,47.5449,47.5695,24984.0
2017-05-17 10:45:00,58.08,58.08,58.02,58.02,43378.0,47.5859,47.5859,47.5367,47.5367,43378.0
2017-05-17 10:50:00,58.02,58.03,57.81,57.85,30745.0,47.5367,47.5449,47.3646,47.3974,30745.0
2017-05-17 10:55:00,57.84,57.85,57.74,57.79,41295.0,47.3892,47.3974,47.3073,47.3483,41295.0
2017-05-17 11:00:00,57.8,57.88,57.79,57.88,34509.0,47.3565,47.422,47.3483,47.422,34509.0
2017-05-17 11:05:00,57.9,57.94,57.85,57.87,23232.0,47.4384,47.4712,47.3974,47.4138,23232.0
2017-05-17 11:10:00,57.87,58.07,57.85,58.07,18152.0,47.4138,47.5777,47.3974,47.5777,18152.0
2017-05-17 11:15:00,58.06,58.21,58.05,58.19,32549.0,47.5695,47.6924,47.5613,47.676,32549.0
2017-05-17 11:20:00,58.19,58.23,58.16,58.22,30421.0,47.676,47.7088,47.6514,47.7006,30421.0
2017-05-17 11:25:00,58.22,58.24,58.21,58.22,18348.0,47.7006,47.717,47.6924,47.7006,18348.0
2017-05-17 11:30:00,58.22,58.23,58.14,58.16,23785.0,47.7006,47.7088,47.635,47.6514,23785.0
2017-05-17 11:35:00,58.17,58.19,58.15,58.19,31362.0,47.6596,47.676,47.6432,47.676,31362.0
2017-05-17 11:40:00,58.19,58.27,58.19,58.27,19662.0,47.676,47.7415,47.676,47.7415,19662.0
2017-05-17 11:45:00,58.27,58.4,58.24,58.33,101832.0,47.7415,47.848,47.717,47.7907,101832.0
2017-05-17 11:50:00,58.33,58.34,58.28,58.28,41683.0,47.7907,47.7989,47.7497,47.7497,41683.0
2017-05-17 11:55:00,58.28,58.38,58.27,58.36,18010.0,47.7497,47.8317,47.7415,47.8153,18010.0
2017-05-17 12:00:00,58.35,58.35,58.26,58.32,25357.0,47.8071,47.8071,47.7333,47.7825,25357.0
2017-05-17 12:05:00,58.32,58.37,58.3,58.36,27060.0,47.7825,47.8235,47.7661,47.8153,27060.0
2017-05-17 12:10:00,58.38,58.38,58.36,58.38,26741.0,47.8317,47.8317,47.8153,47.8317,26741.0
2017-05-17 12:15:00,58.38,58.38,58.33,58.33,21894.0,47.8317,47.8317,47.7907,47.7907,21894.0
2017-05-17 12:20:00,58.34,58.34,58.3,58.34,18470.0,47.7989,47.7989,47.7661,47.7989,18470.0
2017-05-17 12:25:00,58.34,58.37,58.31,58.32,54475.0,47.7989,47.8235,47.7743,47.7825,54475.0
2017-05-17 12:30:00,58.32,58.32,58.27,58.3,17419.0,47.7825,47.7825,47.7415,47.7661,17419.0
2017-05-17 12:35:00,58.3,58.37,58.28,58.37,21312.0,47.7661,47.8235,47.7497,47.8235,21312.0
2017-05-17 12:40:00,58.38,58.39,58.31,58.35,18253.0,47.8317,47.8399,47.7743,47.8071,18253.0
2017-05-17 12:45:00,58.34,58.38,58.33,58.36,10136.0,47.7989,47.8317,47.7907,47.8153,10136.0
2017-05-17 12:50:00,58.35,58.37,58.32,58.35,18813.0,47.8071,47.8235,47.7825,47.8071,18813.0
2017-05-17 12:55:00,58.35,58.43,58.35,58.42,28100.0,47.8071,47.8726,47.8071,47.8644,28100.0
2017-05-17 13:00:00,58.42,58.43,58.39,58.41,27811.0,47.8644,47.8726,47.8399,47.8562,27811.0
2017-05-17 13:05:00,58.4,58.43,58.39,58.42,23007.0,47.848,47.8726,47.8399,47.8644,23007.0
2017-05-17 13:10:00,58.41,58.44,58.39,58.43,31757.0,47.8562,47.8808,47.8399,47.8726,31757.0
2017-05-17 13:15:00,58.43,58.44,58.38,58.39,24392.0,47.8726,47.8808,47.8317,47.8399,24392.0
2017-05-17 13:20:00,58.39,58.42,58.38,58.38,36489.0,47.8399,47.8644,47.8317,47.8317,36489.0
2017-05-17 13:25:00,58.38,58.43,58.36,58.4,21184.0,47.8317,47.8726,47.8153,47.848,21184.0
2017-05-17 13:30:00,58.4,58.44,58.38,58.42,36055.0,47.848,47.8808,47.8317,47.8644,36055.0
2017-05-17 13:35:00,58.43,58.43,58.36,58.39,17531.0,47.8726,47.8726,47.8153,47.8399,17531.0
2017-05-17 13:40:00,58.39,58.39,58.31,58.31,22566.0,47.8399,47.8399,47.7743,47.7743,22566.0
2017-05-17 13:45:00,58.3,58.33,58.28,58.32,28808.0,47.7661,47.7907,47.7497,47.7825,28808.0
2017-05-17 13:50:00,58.32,58.32,58.29,58.31,22304.0,47.7825,47.7825,47.7579,47.7743,22304.0
2017-05-17 13:55:00,58.31,58.32,58.26,58.29,24911.0,47.7743,47.7825,47.7333,47.7579,24911.0
2017-05-17 14:00:00,58.28,58.35,58.28,58.34,10822.0,47.7497,47.8071,47.7497,47.7989,10822.0
2017-05-17 14:05:00,58.35,58.35,58.29,58.32,23119.0,47.8071,47.8071,47.7579,47.7825,23119.0
2017-05-17 14:10:00,58.33,58.33,58.25,58.26,21316.0,47.7907,47.7907,47.7251,47.7333,21316.0
2017-05-17 14:15:00,58.25,58.26,58.16,58.22,43229.0,47.7251,47.7333,47.6514,47.7006,43229.0
2017-05-17 14:20:00,58.22,58.24,58.15,58.2,56515.0,47.7006,47.717,47.6432,47.6842,56515.0
2017-05-17 14:25:00,58.2,58.23,58.11,58.13,46015.0,47.6842,47.7088,47.6104,47.6268,46015.0
2017-05-17 14:30:00,58.13,58.16,58.12,58.13,21727.0,47.6268,47.6514,47.6186,47.6268,21727.0
2017-05-17 14:35:00,58.12,58.17,58.1,58.11,37660.0,47.6186,47.6596,47.6022,47.6104,37660.0
2017-05-17 14:40:00,58.12,58.15,58.02,58.03,37603.0,47.6186,47.6432,47.5367,47.5449,37603.0
2017-05-17 14:45:00,58.04,58.04,57.95,58.0,33503.0,47.5531,47.5531,47.4794,47.5203,33503.0
2017-05-17 14:50:00,57.99,58.05,57.97,58.05,36047.0,47.5121,47.5613,47.4957,47.5613,36047.0
2017-05-17 14:55:00,58.05,58.11,58.05,58.09,26413.0,47.5613,47.6104,47.5613,47.5941,26413.0
2017-05-17 15:00:00,58.1,58.13,58.05,58.13,36633.0,47.6022,47.6268,47.5613,47.6268,36633.0
2017-05-17 15:05:00,58.13,58.16,58.1,58.13,30440.0,47.6268,47.6514,47.6022,47.6268,30440.0
2017-05-17 15:10:00,58.13,58.15,58.06,58.13,37439.0,47.6268,47.6432,47.5695,47.6268,37439.0
2017-05-17 15:15:00,58.13,58.24,58.12,58.22,32557.0,47.6268,47.717,47.6186,47.7006,32557.0
2017-05-17 15:20:00,58.22,58.24,58.17,58.18,38405.0,47.7006,47.717,47.6596,47.6678,38405.0
2017-05-17 15:25:00,58.18,58.18,58.12,58.12,39627.0,47.6678,47.6678,47.6186,47.6186,39627.0
2017-05-17 15:30:00,58.12,58.21,58.12,58.19,48635.0,47.6186,47.6924,47.6186,47.676,48635.0
2017-05-17 15:35:00,58.2,58.23,58.18,58.22,82106.0,47.6842,47.7088,47.6678,47.7006,82106.0
2017-05-17 15:40:00,58.22,58.22,58.06,58.07,121906.0,47.7006,47.7006,47.5695,47.5777,121906.0
2017-05-17 15:45:00,58.07,58.1,57.96,58.01,123426.0,47.5777,47.6022,47.4875,47.5285,123426.0
2017-05-17 15:50:00,58.02,58.07,57.97,57.98,163381.0,47.5367,47.5777,47.4957,47.5039,163381.0
2017-05-17 15:55:00,57.98,58.02,57.95,58.0,298249.0,47.5039,47.5367,47.4794,47.5203,298249.0
2017-05-18 09:30:00,57.75,57.94,57.54,57.54,60283.0,47.3155,47.4712,47.1434,47.1434,60283.0
2017-05-18 09:35:00,57.54,57.77,57.54,57.72,16625.0,47.1434,47.3319,47.1434,47.2909,16625.0
2017-05-18 09:40:00,57.74,57.74,57.56,57.57,27834.0,47.3073,47.3073,47.1598,47.168,27834.0
2017-05-18 09:45:00,57.57,57.62,57.51,57.52,68503.0,47.168,47.209,47.1189,47.127,68503.0
2017-05-18 09:50:00,57.52,57.54,57.36,57.45,46309.0,47.127,47.1434,46.996,47.0697,46309.0
2017-05-18 09:55:00,57.45,57.47,57.36,57.46,47183.0,47.0697,47.0861,46.996,47.0779,47183.0
2017-05-18 10:00:00,57.43,57.78,57.43,57.76,31651.0,47.0533,47.3401,47.0533,47.3237,31651.0
2017-05-18 10:05:00,57.78,57.95,57.71,57.91,24480.0,47.3401,47.4794,47.2827,47.4466,24480.0
2017-05-18 10:10:00,57.91,57.96,57.9,57.91,26106.0,47.4466,47.4875,47.4384,47.4466,26106.0
2017-05-18 10:15:00,57.92,57.93,57.86,57.89,11139.0,47.4548,47.463,47.4056,47.4302,11139.0
2017-05-18 10:20:00,57.9,57.9,57.82,57.82,12723.0,47.4384,47.4384,47.3728,47.3728,12723.0
2017-05-18 10:25:00,57.81,58.15,57.81,58.14,21230.0,47.3646,47.6432,47.3646,47.635,21230.0
2017-05-18 10:30:00,58.14,58.22,58.08,58.21,16354.0,47.635,47.7006,47.5859,47.6924,16354.0
2017-05-18 10:35:00,58.2,58.3,58.17,58.17,31318.0,47.6842,47.7661,47.6596,47.6596,31318.0
2017-05-18 10:40:00,58.16,58.21,58.15,58.18,24292.0,47.6514,47.6924,47.6432,47.6678,24292.0
2017-05-18 10:45:00,58.18,58.18,58.12,58.15,28075.0,47.6678,47.6678,47.6186,47.6432,28075.0
2017-05-18 10:50:00,58.14,58.14,58.01,58.1,20237.0,47.635,47.635,47.5285,47.6022,20237.0
2017-05-18 10:55:00,58.09,58.14,58.08,58.1,15659.0,47.5941,47.635,47.5859,47.6022,15659.0
2017-05-18 11:00:00,58.1,58.18,58.08,58.18,13055.0,47.6022,47.6678,47.5859,47.6678,13055.0
2017-05-18 11:05:00,58.18,58.22,58.11,58.16,13374.0,47.6678,47.7006,47.6104,47.6514,13374.0
2017-05-18 11:10:00,58.15,58.15,58.08,58.09,8238.0,47.6432,47.6432,47.5859,47.5941,8238.0
2017-05-18 11:15:00,58.09,58.16,58.07,58.14,16922.0,47.5941,47.6514,47.5777,47.635,16922.0
2017-05-18 11:20:00,58.13,58.27,58.11,58.25,13963.0,47.6268,47.7415,47.6104,47.7251,13963.0
2017-05-18 11:25:00,58.24,58.31,58.23,58.27,17087.0,47.717,47.7743,47.7088,47.7415,17087.0
2017-05-18 11:30:00,58.26,58.29,58.21,58.24,13650.0,47.7333,47.7579,47.6924,47.717,13650.0
2017-05-18 11:35:00,58.23,58.23,58.05,58.08,38463.0,47.7088,47.7088,47.5613,47.5859,38463.0
2017-05-18 11:40:00,58.09,58.11,58.01,58.02,17081.0,47.5941,47.6104,47.5285,47.5367,17081.0
2017-05-18 11:45:00,58.02,58.19,58.02,58.19,15793.0,47.5367,47.676,47.5367,47.676,15793.0
2017-05-18 11:50:00,58.19,58.23,58.17,58.17,15177.0,47.676,47.7088,47.6596,47.6596,15177.0
2017-05-18 11:55:00,58.16,58.17,58.1,58.11,10425.0,47.6514,47.6596,47.6022,47.6104,10425.0
2017-05-18 12:00:00,58.12,58.21,58.12,58.17,28709.0,47.6186,47.6924,47.6186,47.6596,28709.0
2017-05-18 12:05:00,58.17,58.22,58.12,58.13,10921.0,47.6596,47.7006,47.6186,47.6268,10921.0
2017-05-18 12:10:00,58.14,58.19,58.13,58.13,13216.0,47.635,47.676,47.6268,47.6268,13216.0
2017-05-18 12:15:00,58.13,58.18,58.12,58.15,23253.0,47.6268,47.6678,47.6186,47.6432,23253.0
2017-05-18 12:20:00,58.15,58.27,58.15,58.27,25141.0,47.6432,47.7415,47.6432,47.7415,25141.0
2017-05-18 12:25:00,58.26,58.31,58.25,58.27,12349.0,47.7333,47.7743,47.7251,47.7415,12349.0
2017-05-18 12:30:00,58.25,58.32,58.22,58.26,16192.0,47.7251,47.7825,47.7006,47.7333,16192.0
2017-05-18 12:35:00,58.26,58.33,58.25,58.31,23249.0,47.7333,47.7907,47.7251,47.7743,23249.0
2017-05-18 12:40:00,58.31,58.34,58.28,58.34,25637.0,47.7743,47.7989,47.7497,47.7989,25637.0
2017-05-18 12:45:00,58.34,58.34,58.23,58.31,39577.0,47.7989,47.7989,47.7088,47.7743,39577.0
2017-05-18 12:50:00,58.31,58.31,58.22,58.24,17561.0,47.7743,47.7743,47.7006,47.717,17561.0
2017-05-18 12:55:00,58.24,58.27,58.22,58.27,18223.0,47.717,47.7415,47.7006,47.7415,18223.0
2017-05-18 13:00:00,58.28,58.28,58.19,58.21,13196.0,47.7497,47.7497,47.676,47.6924,13196.0
2017-05-18 13:05:00,58.22,58.24,58.16,58.19,11338.0,47.7006,47.717,47.6514,47.676,11338.0
2017-05-18 13:10:00,58.2,58.22,58.16,58.21,10535.0,47.6842,47.7006,47.6514,47.6924,10535.0
2017-05-18 13:15:00,58.21,58.33,58.21,58.29,42025.0,47.6924,47.7907,47.6924,47.7579,42025.0
2017-05-18 13:20:00,58.28,58.3,58.26,58.28,10353.0,47.7497,47.7661,47.7333,47.7497,10353.0
2017-05-18 13:25:00,58.24,58.28,58.18,58.2,16268.0,47.717,47.7497,47.6678,47.6842,16268.0
2017-05-18 13:30:00,58.2,58.25,58.16,58.23,26903.0,47.6842,47.7251,47.6514,47.7088,26903.0
2017-05-18 13:35:00,58.23,58.3,58.2,58.29,17266.0,47.7088,47.7661,47.6842,47.7579,17266.0
2017-05-18 13:40:00,58.29,58.3,58.23,58.29,12571.0,47.7579,47.7661,47.7088,47.7579,12571.0
2017-05-18 13:45:00,58.28,58.3,58.21,58.23,13630.0,47.7497,47.7661,47.6924,47.7088,13630.0
2017-05-18 13:50:00,58.23,58.33,58.21,58.33,22534.0,47.7088,47.7907,47.6924,47.7907,22534.0
2017-05-18 13:55:00,58.32,58.43,58.32,58.37,24845.0,47.7825,47.8726,47.7825,47.8235,24845.0
2017-05-18 14:00:00,58.37,58.59,58.37,58.52,52457.0,47.8235,48.0037,47.8235,47.9464,52457.0
2017-05-18 14:05:00,58.52,58.59,58.48,58.59,27792.0,47.9464,48.0037,47.9136,48.0037,27792.0
2017-05-18 14:10:00,58.6,58.61,58.49,58.51,20058.0,48.0119,48.0201,47.9218,47.9382,20058.0
2017-05-18 14:15:00,58.51,58.51,58.43,58.49,14208.0,47.9382,47.9382,47.8726,47.9218,14208.0
2017-05-18 14:20:00,58.49,58.59,58.49,58.54,24342.0,47.9218,48.0037,47.9218,47.9627,24342.0
2017-05-18 14:25:00,58.56,58.56,58.48,58.48,14093.0,47.9791,47.9791,47.9136,47.9136,14093.0
2017-05-18 14:30:00,58.48,58.66,58.48,58.59,29214.0,47.9136,48.0611,47.9136,48.0037,29214.0
2017-05-18 14:35:00,58.57,58.61,58.57,58.58,13621.0,47.9873,48.0201,47.9873,47.9955,13621.0
2017-05-18 14:40:00,58.58,58.6,58.54,58.56,22172.0,47.9955,48.0119,47.9627,47.9791,22172.0
2017-05-18 14:45:00,58.56,58.57,58.48,58.55,20494.0,47.9791,47.9873,47.9136,47.9709,20494.0
2017-05-18 14:50:00,58.56,58.61,58.51,58.53,32233.0,47.9791,48.0201,47.9382,47.9546,32233.0
2017-05-18 14:55:00,58.53,58.56,58.5,58.52,14070.0,47.9546,47.9791,47.93,47.9464,14070.0
2017-05-18 15:00:00,58.52,58.58,58.5,58.57,37505.0,47.9464,47.9955,47.93,47.9873,37505.0
2017-05-18 15:05:00,58.56,58.58,58.49,58.57,27149.0,47.9791,47.9955,47.9218,47.9873,27149.0
2017-05-18 15:10:00,58.57,58.62,58.5,58.5,35162.0,47.9873,48.0283,47.93,47.93,35162.0
2017-05-18 15:15:00,58.51,58.53,58.47,58.5,36374.0,47.9382,47.9546,47.9054,47.93,36374.0
2017-05-18 15:20:00,58.5,58.51,58.44,58.49,29674.0,47.93,47.9382,47.8808,47.9218,29674.0
2017-05-18 15:25:00,58.48,58.5,58.42,58.49,33903.0,47.9136,47.93,47.8644,47.9218,33903.0
2017-05-18 15:30:00,58.48,58.5,58.42,58.43,73139.0,47.9136,47.93,47.8644,47.8726,73139.0
2017-05-18 15:35:00,58.43,58.5,58.4,58.49,102360.0,47.8726,47.93,47.848,47.9218,102360.0
2017-05-18 15:40:00,58.49,58.51,58.44,58.48,74788.0,47.9218,47.9382,47.8808,47.9136,74788.0
2017-05-18 15:45:00,58.47,58.55,58.47,58.54,77212.0,47.9054,47.9709,47.9054,47.9627,77212.0
2017-05-18 15:50:00,58.53,58.6,58.53,58.54,117095.0,47.9546,48.0119,47.9546,47.9627,117095.0
2017-05-18 15:55:00,58.54,58.54,58.42,58.44,315914.0,47.9627,47.9627,47.8644,47.8808,315914.0
2017-05-19 09:30:00,58.74,58.76,58.57,58.63,246353.0,48.1266,48.143,47.9873,48.0365,246353.0
2017-05-19 09:35:00,58.65,58.78,58.6,58.78,14252.0,48.0529,48.1594,48.0119,48.1594,14252.0
2017-05-19 09:40:00,58.77,58.85,58.73,58.73,30968.0,48.1512,48.2167,48.1184,48.1184,30968.0
2017-05-19 09:45:00,58.76,58.98,58.76,58.96,19793.0,48.143,48.3232,48.143,48.3069,19793.0
2017-05-19 09:50:00,58.94,59.02,58.86,58.87,29616.0,48.2905,48.356,48.2249,48.2331,29616.0
2017-05-19 09:55:00,58.88,58.92,58.8,58.87,19758.0,48.2413,48.2741,48.1758,48.2331,19758.0
2017-05-19 10:00:00,58.86,58.97,58.86,58.95,17341.0,48.2249,48.3151,48.2249,48.2987,17341.0
2017-05-19 10:05:00,58.95,58.95,58.84,58.86,13227.0,48.2987,48.2987,48.2085,48.2249,13227.0
2017-05-19 10:10:00,58.86,59.04,58.86,59.02,16230.0,48.2249,48.3724,48.2249,48.356,16230.0
2017-05-19 10:15:00,59.03,59.15,59.03,59.07,24210.0,48.3642,48.4625,48.3642,48.397,24210.0
2017-05-19 10:20:00,59.07,59.11,59.05,59.08,20983.0,48.397,48.4298,48.3806,48.4052,20983.0
2017-05-19 10:25:00,59.08,59.19,59.05,59.15,34471.0,48.4052,48.4953,48.3806,48.4625,34471.0
2017-05-19 10:30:00,59.15,59.17,59.08,59.09,15996.0,48.4625,48.4789,48.4052,48.4134,15996.0
2017-05-19 10:35:00,59.09,59.15,59.05,59.13,17149.0,48.4134,48.4625,48.3806,48.4461,17149.0
2017-05-19 10:40:00,59.13,59.14,59.05,59.06,15405.0,48.4461,48.4543,48.3806,48.3888,15405.0
2017-05-19 10:45:00,59.06,59.18,59.06,59.12,21247.0,48.3888,48.4871,48.3888,48.438,21247.0
2017-05-19 10:50:00,59.12,59.26,59.1,59.21,18697.0,48.438,48.5527,48.4216,48.5117,18697.0
2017-05-19 10:55:00,59.21,59.21,59.15,59.17,16714.0,48.5117,48.5117,48.4625,48.4789,16714.0
2017-05-19 11:00:00,59.17,59.17,59.08,59.15,43897.0,48.4789,48.4789,48.4052,48.4625,43897.0
2017-05-19 11:05:00,59.15,59.25,59.14,59.24,19822.0,48.4625,48.5445,48.4543,48.5363,19822.0
2017-05-19 11:10:00,59.23,59.23,59.11,59.13,43112.0,48.5281,48.5281,48.4298,48.4461,43112.0
2017-05-19 11:15:00,59.13,59.16,59.09,59.12,20008.0,48.4461,48.4707,48.4134,48.438,20008.0
2017-05-19 11:20:00,59.12,59.17,59.1,59.17,22094.0,48.438,48.4789,48.4216,48.4789,22094.0
2017-05-19 11:25:00,59.17,59.22,59.16,59.21,14916.0,48.4789,48.5199,48.4707,48.5117,14916.0
2017-05-19 11:30:00,59.21,59.21,59.14,59.18,34401.0,48.5117,48.5117,48.4543,48.4871,34401.0
2017-05-19 11:35:00,59.17,59.18,59.13,59.16,14274.0,48.4789,48.4871,48.4461,48.4707,14274.0
2017-05-19 11:40:00,59.15,59.16,59.13,59.16,13411.0,48.4625,48.4707,48.4461,48.4707,13411.0
2017-05-19 11:45:00,59.16,59.19,59.14,59.16,25552.0,48.4707,48.4953,48.4543,48.4707,25552.0
2017-05-19 11:50:00,59.15,59.18,59.14,59.16,17471.0,48.4625,48.4871,48.4543,48.4707,17471.0
2017-05-19 11:55:00,59.16,59.18,59.14,59.18,12840.0,48.4707,48.4871,48.4543,48.4871,12840.0
2017-05-19 12:00:00,59.19,59.29,59.19,59.24,19396.0,48.4953,48.5772,48.4953,48.5363,19396.0
2017-05-19 12:05:00,59.24,59.28,59.23,59.23,10542.0,48.5363,48.569,48.5281,48.5281,10542.0
2017-05-19 12:10:00,59.23,59.26,59.2,59.25,14900.0,48.5281,48.5527,48.5035,48.5445,14900.0
2017-05-19 12:15:00,59.25,59.28,59.21,59.25,18710.0,48.5445,48.569,48.5117,48.5445,18710.0
2017-05-19 12:20:00,59.26,59.27,59.23,59.27,15902.0,48.5527,48.5608,48.5281,48.5608,15902.0
2017-05-19 12:25:00,59.28,59.31,59.27,59.28,12489.0,48.569,48.5936,48.5608,48.569,12489.0
2017-05-19 12:30:00,59.28,59.35,59.26,59.32,16281.0,48.569,48.6264,48.5527,48.6018,16281.0
2017-05-19 12:35:00,59.32,59.32,59.28,59.29,10341.0,48.6018,48.6018,48.569,48.5772,10341.0
2017-05-19 12:40:00,59.3,59.33,59.27,59.31,14851.0,48.5854,48.61,48.5608,48.5936,14851.0
2017-05-19 12:45:00,59.32,59.33,59.29,59.32,12942.0,48.6018,48.61,48.5772,48.6018,12942.0
2017-05-19 12:50:00,59.32,59.37,59.31,59.36,14725.0,48.6018,48.6428,48.5936,48.6346,14725.0
2017-05-19 12:55:00,59.36,59.41,59.36,59.38,24143.0,48.6346,48.6756,48.6346,48.651,24143.0
2017-05-19 13:00:00,59.38,59.39,59.34,59.34,18207.0,48.651,48.6592,48.6182,48.6182,18207.0
2017-05-19 13:05:00,59.34,59.34,59.27,59.28,14270.0,48.6182,48.6182,48.5608,48.569,14270.0
2017-05-19 13:10:00,59.27,59.35,59.27,59.32,21104.0,48.5608,48.6264,48.5608,48.6018,21104.0
2017-05-19 13:15:00,59.32,59.37,59.32,59.36,12345.0,48.6018,48.6428,48.6018,48.6346,12345.0
2017-05-19 13:20:00,59.35,59.37,59.34,59.34,17016.0,48.6264,48.6428,48.6182,48.6182,17016.0
2017-05-19 13:25:00,59.35,59.43,59.34,59.42,30949.0,48.6264,48.6919,48.6182,48.6837,30949.0
2017-05-19 13:30:00,59.42,59.43,59.38,59.41,16039.0,48.6837,48.6919,48.651,48.6756,16039.0
2017-05-19 13:35:00,59.41,59.44,59.39,59.43,20873.0,48.6756,48.7001,48.6592,48.6919,20873.0
2017-05-19 13:40:00,59.43,59.43,59.38,59.4,12513.0,48.6919,48.6919,48.651,48.6674,12513.0
2017-05-19 13:45:00,59.4,59.45,59.39,59.45,21297.0,48.6674,48.7083,48.6592,48.7083,21297.0
2017-05-19 13:50:00,59.44,59.51,59.44,59.5,32363.0,48.7001,48.7575,48.7001,48.7493,32363.0
2017-05-19 13:55:00,59.49,59.51,59.48,59.5,18874.0,48.7411,48.7575,48.7329,48.7493,18874.0
2017-05-19 14:00:00,59.5,59.56,59.48,59.5,26594.0,48.7493,48.7985,48.7329,48.7493,26594.0
2017-05-19 14:05:00,59.51,59.51,59.46,59.48,24668.0,48.7575,48.7575,48.7165,48.7329,24668.0
2017-05-19 14:10:00,59.48,59.54,59.47,59.52,27077.0,48.7329,48.7821,48.7247,48.7657,27077.0
2017-05-19 14:15:00,59.51,59.53,59.5,59.52,18753.0,48.7575,48.7739,48.7493,48.7657,18753.0
2017-05-19 14:20:00,59.51,59.53,59.46,59.46,19621.0,48.7575,48.7739,48.7165,48.7165,19621.0
2017-05-19 14:25:00,59.46,59.52,59.46,59.52,24294.0,48.7165,48.7657,48.7165,48.7657,24294.0
2017-05-19 14:30:00,59.51,59.62,59.5,59.6,57663.0,48.7575,48.8476,48.7493,48.8312,57663.0
2017-05-19 14:35:00,59.6,59.6,59.57,59.6,21120.0,48.8312,48.8312,48.8066,48.8312,21120.0
2017-05-19 14:40:00,59.6,59.65,59.6,59.61,38126.0,48.8312,48.8722,48.8312,48.8394,38126.0
2017-05-19 14:45:00,59.6,59.61,59.53,59.54,26684.0,48.8312,48.8394,48.7739,48.7821,26684.0
2017-05-19 14:50:00,59.54,59.6,59.54,59.56,39718.0,48.7821,48.8312,48.7821,48.7985,39718.0
2017-05-19 14:55:00,59.55,59.59,59.54,59.55,28507.0,48.7903,48.823,48.7821,48.7903,28507.0
2017-05-19 15:00:00,59.55,59.56,59.5,59.54,50560.0,48.7903,48.7985,48.7493,48.7821,50560.0
2017-05-19 15:05:00,59.54,59.55,59.35,59.36,47120.0,48.7821,48.7903,48.6264,48.6346,47120.0
2017-05-19 15:10:00,59.36,59.48,59.34,59.47,69316.0,48.6346,48.7329,48.6182,48.7247,69316.0
2017-05-19 15:15:00,59.47,59.51,59.4,59.48,82224.0,48.7247,48.7575,48.6674,48.7329,82224.0
2017-05-19 15:20:00,59.49,59.51,59.44,59.48,46116.0,48.7411,48.7575,48.7001,48.7329,46116.0
2017-05-19 15:25:00,59.47,59.52,59.41,59.42,42647.0,48.7247,48.7657,48.6756,48.6837,42647.0
2017-05-19 15:30:00,59.41,59.41,59.33,59.39,62893.0,48.6756,48.6756,48.61,48.6592,62893.0
2017-05-19 15:35:00,59.38,59.42,59.36,59.42,44124.0,48.651,48.6837,48.6346,48.6837,44124.0
2017-05-19 15:40:00,59.42,59.48,59.39,59.39,94731.0,48.6837,48.7329,48.6592,48.6592,94731.0
2017-05-19 15:45:00,59.39,59.4,59.31,59.38,85585.0,48.6592,48.6674,48.5936,48.651,85585.0
2017-05-19 15:50:00,59.38,59.42,59.37,59.42,114690.0,48.651,48.6837,48.6428,48.6837,114690.0
2017-05-19 15:55:00,59.42,59.43,59.39,59.4,212672.0,48.6837,48.6919,48.6592,48.6674,212672.0
2017-05-22 09:30:00,59.55,59.83,59.49,59.69,52076.0,48.7903,49.0197,48.7411,48.905,52076.0
2017-05-22 09:35:00,59.7,59.78,59.61,59.77,42773.0,48.9132,48.9787,48.8394,48.9705,42773.0
2017-05-22 09:40:00,59.78,59.78,59.53,59.71,33735.0,48.9787,48.9787,48.7739,48.9213,33735.0
2017-05-22 09:45:00,59.7,59.9,59.7,59.88,64527.0,48.9132,49.077,48.9132,49.0606,64527.0
2017-05-22 09:50:00,59.88,59.91,59.78,59.82,22832.0,49.0606,49.0852,48.9787,49.0115,22832.0
2017-05-22 09:55:00,59.82,59.84,59.73,59.81,33903.0,49.0115,49.0279,48.9377,49.0033,33903.0
2017-05-22 10:00:00,59.81,59.81,59.67,59.8,37742.0,49.0033,49.0033,48.8886,48.9951,37742.0
2017-05-22 10:05:00,59.81,59.83,59.71,59.75,27935.0,49.0033,49.0197,48.9213,48.9541,27935.0
2017-05-22 10:10:00,59.74,59.76,59.67,59.73,29459.0,48.9459,48.9623,48.8886,48.9377,29459.0
2017-05-22 10:15:00,59.72,59.8,59.72,59.8,13935.0,48.9295,48.9951,48.9295,48.9951,13935.0
2017-05-22 10:20:00,59.8,59.81,59.7,59.72,17955.0,48.9951,49.0033,48.9132,48.9295,17955.0
2017-05-22 10:25:00,59.71,59.75,59.67,59.75,12759.0,48.9213,48.9541,48.8886,48.9541,12759.0
2017-05-22 10:30:00,59.78,59.78,59.6,59.61,25480.0,48.9787,48.9787,48.8312,48.8394,25480.0
2017-05-22 10:35:00,59.62,59.68,59.61,59.67,20043.0,48.8476,48.8968,48.8394,48.8886,20043.0
2017-05-22 10:40:00,59.67,59.67,59.52,59.62,17657.0,48.8886,48.8886,48.7657,48.8476,17657.0
2017-05-22 10:45:00,59.63,59.65,59.53,59.55,26648.0,48.8558,48.8722,48.7739,48.7903,26648.0
2017-05-22 10:50:00,59.55,59.63,59.54,59.62,18509.0,48.7903,48.8558,48.7821,48.8476,18509.0
2017-05-22 10:55:00,59.62,59.64,59.56,59.64,18622.0,48.8476,48.864,48.7985,48.864,18622.0
2017-05-22 11:00:00,59.63,59.63,59.56,59.6,30800.0,48.8558,48.8558,48.7985,48.8312,30800.0
2017-05-22 11:05:00,59.61,59.67,59.61,59.65,22921.0,48.8394,48.8886,48.8394,48.8722,22921.0
2017-05-22 11:10:00,59.64,59.67,59.64,59.65,14214.0,48.864,48.8886,48.864,48.8722,14214.0
2017-05-22 11:15:00,59.65,59.71,59.63,59.7,21293.0,48.8722,48.9213,48.8558,48.9132,21293.0
2017-05-22 11:20:00,59.71,59.76,59.65,59.76,24737.0,48.9213,48.9623,48.8722,48.9623,24737.0
2017-05-22 11:25:00,59.76,59.76,59.69,59.71,28254.0,48.9623,48.9623,48.905,48.9213,28254.0
2017-05-22 11:30:00,59.71,59.73,59.64,59.66,37536.0,48.9213,48.9377,48.864,48.8804,37536.0
2017-05-22 11:35:00,59.65,59.67,59.59,59.67,27038.0,48.8722,48.8886,48.823,48.8886,27038.0
2017-05-22 11:40:00,59.67,59.68,59.61,59.62,32912.0,48.8886,48.8968,48.8394,48.8476,32912.0
2017-05-22 11:45:00,59.61,59.68,59.6,59.68,40475.0,48.8394,48.8968,48.8312,48.8968,40475.0
2017-05-22 11:50:00,59.68,59.72,59.67,59.67,19530.0,48.8968,48.9295,48.8886,48.8886,19530.0
2017-05-22 11:55:00,59.68,59.75,59.67,59.74,25794.0,48.8968,48.9541,48.8886,48.9459,25794.0
2017-05-22 12:00:00,59.75,59.8,59.71,59.74,22892.0,48.9541,48.9951,48.9213,48.9459,22892.0
2017-05-22 12:05:00,59.73,59.76,59.7,59.71,17138.0,48.9377,48.9623,48.9132,48.9213,17138.0
2017-05-22 12:10:00,59.71,59.77,59.7,59.75,29082.0,48.9213,48.9705,48.9132,48.9541,29082.0
2017-05-22 12:15:00,59.76,59.81,59.7,59.7,73683.0,48.9623,49.0033,48.9132,48.9132,73683.0
2017-05-22 12:20:00,59.7,59.74,59.69,59.7,29642.0,48.9132,48.9459,48.905,48.9132,29642.0
2017-05-22 12:25:00,59.69,59.72,59.67,59.69,48616.0,48.905,48.9295,48.8886,48.905,48616.0
2017-05-22 12:30:00,59.7,59.71,59.67,59.69,22574.0,48.9132,48.9213,48.8886,48.905,22574.0
2017-05-22 12:35:00,59.7,59.71,59.64,59.66,64032.0,48.9132,48.9213,48.864,48.8804,64032.0
2017-05-22 12:40:00,59.67,59.7,59.66,59.68,35487.0,48.8886,48.9132,48.8804,48.8968,35487.0
2017-05-22 12:45:00,59.68,59.69,59.63,59.64,38802.0,48.8968,48.905,48.8558,48.864,38802.0
2017-05-22 12:50:00,59.64,59.64,59.59,59.6,12637.0,48.864,48.864,48.823,48.8312,12637.0
2017-05-22 12:55:00,59.59,59.62,59.54,59.57,23333.0,48.823,48.8476,48.7821,48.8066,23333.0
2017-05-22 13:00:00,59.56,59.58,59.53,59.55,15397.0,48.7985,48.8148,48.7739,48.7903,15397.0
2017-05-22 13:05:00,59.55,59.6,59.55,59.58,12088.0,48.7903,48.8312,48.7903,48.8148,12088.0
2017-05-22 13:10:00,59.59,59.61,59.54,59.57,34310.0,48.823,48.8394,48.7821,48.8066,34310.0
2017-05-22 13:15:00,59.57,59.61,59.55,59.61,39422.0,48.8066,48.8394,48.7903,48.8394,39422.0
2017-05-22 13:20:00,59.61,59.64,59.6,59.64,15123.0,48.8394,48.864,48.8312,48.864,15123.0
2017-05-22 13:25:00,59.64,59.68,59.63,59.66,20194.0,48.864,48.8968,48.8558,48.8804,20194.0
2017-05-22 13:30:00,59.66,59.67,59.61,59.65,22436.0,48.8804,48.8886,48.8394,48.8722,22436.0
2017-05-22 13:35:00,59.65,59.69,59.63,59.67,15056.0,48.8722,48.905,48.8558,48.8886,15056.0
2017-05-22 13:40:00,59.67,59.69,59.65,59.68,9906.0,48.8886,48.905,48.8722,48.8968,9906.0
2017-05-22 13:45:00,59.67,59.68,59.63,59.64,14133.0,48.8886,48.8968,48.8558,48.864,14133.0
2017-05-22 13:50:00,59.65,59.69,59.63,59.64,13557.0,48.8722,48.905,48.8558,48.864,13557.0
2017-05-22 13:55:00,59.63,59.67,59.62,59.64,14973.0,48.8558,48.8886,48.8476,48.864,14973.0
2017-05-22 14:00:00,59.65,59.66,59.61,59.62,33379.0,48.8722,48.8804,48.8394,48.8476,33379.0
2017-05-22 14:05:00,59.63,59.63,59.59,59.6,126324.0,48.8558,48.8558,48.823,48.8312,126324.0
2017-05-22 14:10:00,59.59,59.62,59.59,59.6,60301.0,48.823,48.8476,48.823,48.8312,60301.0
2017-05-22 14:15:00,59.59,59.61,59.57,59.6,79290.0,48.823,48.8394,48.8066,48.8312,79290.0
2017-05-22 14:20:00,59.59,59.6,59.53,59.54,39341.0,48.823,48.8312,48.7739,48.7821,39341.0
2017-05-22 14:25:00,59.55,59.6,59.54,59.6,18414.0,48.7903,48.8312,48.7821,48.8312,18414.0
2017-05-22 14:30:00,59.6,59.6,59.54,59.55,30370.0,48.8312,48.8312,48.7821,48.7903,30370.0
2017-05-22 14:35:00,59.56,59.59,59.55,59.59,29850.0,48.7985,48.823,48.7903,48.823,29850.0
2017-05-22 14:40:00,59.6,59.61,59.53,59.56,65276.0,48.8312,48.8394,48.7739,48.7985,65276.0
2017-05-22 14:45:00,59.56,59.57,59.53,59.57,19855.0,48.7985,48.8066,48.7739,48.8066,19855.0
2017-05-22 14:50:00,59.56,59.58,59.54,59.55,17683.0,48.7985,48.8148,48.7821,48.7903,17683.0
2017-05-22 14:55:00,59.54,59.55,59.5,59.52,29958.0,48.7821,48.7903,48.7493,48.7657,29958.0
2017-05-22 15:00:00,59.52,59.55,59.5,59.52,20607.0,48.7657,48.7903,48.7493,48.7657,20607.0
2017-05-22 15:05:00,59.53,59.56,59.51,59.54,26926.0,48.7739,48.7985,48.7575,48.7821,26926.0
2017-05-22 15:10:00,59.54,59.57,59.54,59.55,19214.0,48.7821,48.8066,48.7821,48.7903,19214.0
2017-05-22 15:15:00,59.55,59.57,59.52,59.52,24822.0,48.7903,48.8066,48.7657,48.7657,24822.0
2017-05-22 15:20:00,59.52,59.54,59.48,59.51,59607.0,48.7657,48.7821,48.7329,48.7575,59607.0
2017-05-22 15:25:00,59.51,59.52,59.47,59.5,29450.0,48.7575,48.7657,48.7247,48.7493,29450.0
2017-05-22 15:30:00,59.49,59.52,59.48,59.52,46376.0,48.7411,48.7657,48.7329,48.7657,46376.0
2017-05-22 15:35:00,59.51,59.55,59.5,59.51,48739.0,48.7575,48.7903,48.7493,48.7575,48739.0
2017-05-22 15:40:00,59.52,59.54,59.46,59.47,79130.0,48.7657,48.7821,48.7165,48.7247,79130.0
2017-05-22 15:45:00,59.47,59.52,59.46,59.51,72511.0,48.7247,48.7657,48.7165,48.7575,72511.0
2017-05-22 15:50:00,59.5,59.55,59.5,59.55,134134.0,48.7493,48.7903,48.7493,48.7903,134134.0
2017-05-22 15:55:00,59.55,59.55,59.44,59.48,190703.0,48.7903,48.7903,48.7001,48.7329,190703.0
2017-05-23 09:30:00,59.57,59.66,59.48,59.5,40516.0,48.8066,48.8804,48.7329,48.7493,40516.0
2017-05-23 09:35:00,59.48,59.52,59.4,59.41,18824.0,48.7329,48.7657,48.6674,48.6756,18824.0
2017-05-23 09:40:00,59.38,59.47,59.34,59.36,27229.0,48.651,48.7247,48.6182,48.6346,27229.0
2017-05-23 09:45:00,59.38,59.38,59.24,59.27,67399.0,48.651,48.651,48.5363,48.5608,67399.0
2017-05-23 09:50:00,59.27,59.36,59.27,59.28,21843.0,48.5608,48.6346,48.5608,48.569,21843.0
2017-05-23 09:55:00,59.29,59.29,59.16,59.2,29401.0,48.5772,48.5772,48.4707,48.5035,29401.0
2017-05-23 10:00:00,59.19,59.2,59.08,59.1,27339.0,48.4953,48.5035,48.4052,48.4216,27339.0
2017-05-23 10:05:00,59.11,59.17,59.08,59.16,20347.0,48.4298,48.4789,48.4052,48.4707,20347.0
2017-05-23 10:10:00,59.16,59.16,59.06,59.11,19775.0,48.4707,48.4707,48.3888,48.4298,19775.0
2017-05-23 10:15:00,59.12,59.23,59.12,59.15,54149.0,48.438,48.5281,48.438,48.4625,54149.0
2017-05-23 10:20:00,59.15,59.25,59.15,59.21,153534.0,48.4625,48.5445,48.4625,48.5117,153534.0
2017-05-23 10:25:00,59.24,59.35,59.23,59.3,86187.0,48.5363,48.6264,48.5281,48.5854,86187.0
2017-05-23 10:30:00,59.3,59.38,59.28,59.38,54985.0,48.5854,48.651,48.569,48.651,54985.0
2017-05-23 10:35:00,59.38,59.39,59.28,59.31,92335.0,48.651,48.6592,48.569,48.5936,92335.0
2017-05-23 10:40:00,59.33,59.35,59.28,59.29,39497.0,48.61,48.6264,48.569,48.5772,39497.0
2017-05-23 10:45:00,59.29,59.32,59.26,59.28,23078.0,48.5772,48.6018,48.5527,48.569,23078.0
2017-05-23 10:50:00,59.29,59.36,59.28,59.36,41649.0,48.5772,48.6346,48.569,48.6346,41649.0
2017-05-23 10:55:00,59.37,59.55,59.37,59.55,47505.0,48.6428,48.7903,48.6428,48.7903,47505.0
2017-05-23 11:00:00,59.55,59.58,59.49,59.58,21209.0,48.7903,48.8148,48.7411,48.8148,21209.0
2017-05-23 11:05:00,59.57,59.57,59.52,59.57,75334.0,48.8066,48.8066,48.7657,48.8066,75334.0
2017-05-23 11:10:00,59.56,59.56,59.49,59.53,32288.0,48.7985,48.7985,48.7411,48.7739,32288.0
2017-05-23 11:15:00,59.54,59.58,59.53,59.58,22117.0,48.7821,48.8148,48.7739,48.8148,22117.0
2017-05-23 11:20:00,59.57,59.58,59.54,59.55,23036.0,48.8066,48.8148,48.7821,48.7903,23036.0
2017-05-23 11:25:00,59.55,59.58,59.53,59.55,17872.0,48.7903,48.8148,48.7739,48.7903,17872.0
2017-05-23 11:30:00,59.55,59.61,59.54,59.55,25011.0,48.7903,48.8394,48.7821,48.7903,25011.0
2017-05-23 11:35:00,59.56,59.6,59.53,59.54,22225.0,48.7985,48.8312,48.7739,48.7821,22225.0
2017-05-23 11:40:00,59.54,59.62,59.54,59.55,20982.0,48.7821,48.8476,48.7821,48.7903,20982.0
2017-05-23 11:45:00,59.55,59.59,59.5,59.52,16376.0,48.7903,48.823,48.7493,48.7657,16376.0
2017-05-23 11:50:00,59.53,59.55,59.44,59.44,42475.0,48.7739,48.7903,48.7001,48.7001,42475.0
2017-05-23 11:55:00,59.44,59.47,59.41,59.41,26464.0,48.7001,48.7247,48.6756,48.6756,26464.0
2017-05-23 12:00:00,59.4,59.47,59.4,59.43,21304.0,48.6674,48.7247,48.6674,48.6919,21304.0
2017-05-23 12:05:00,59.42,59.46,59.38,59.4,20778.0,48.6837,48.7165,48.651,48.6674,20778.0
2017-05-23 12:10:00,59.4,59.41,59.34,59.36,44185.0,48.6674,48.6756,48.6182,48.6346,44185.0
2017-05-23 12:15:00,59.36,59.37,59.31,59.32,129204.0,48.6346,48.6428,48.5936,48.6018,129204.0
2017-05-23 12:20:00,59.31,59.33,59.3,59.3,12898.0,48.5936,48.61,48.5854,48.5854,12898.0
2017-05-23 12:25:00,59.3,59.31,59.24,59.24,14796.0,48.5854,48.5936,48.5363,48.5363,14796.0
2017-05-23 12:30:00,59.24,59.24,59.21,59.22,14785.0,48.5363,48.5363,48.5117,48.5199,14785.0
2017-05-23 12:35:00,59.23,59.28,59.22,59.28,14765.0,48.5281,48.569,48.5199,48.569,14765.0
2017-05-23 12:40:00,59.28,59.29,59.24,59.26,14383.0,48.569,48.5772,48.5363,48.5527,14383.0
2017-05-23 12:45:00,59.26,59.27,59.23,59.26,13940.0,48.5527,48.5608,48.5281,48.5527,13940.0
2017-05-23 12:50:00,59.26,59.32,59.24,59.32,39548.0,48.5527,48.6018,48.5363,48.6018,39548.0
2017-05-23 12:55:00,59.32,59.34,59.29,59.3,17414.0,48.6018,48.6182,48.5772,48.5854,17414.0
2017-05-23 13:00:00,59.31,59.38,59.3,59.37,70961.0,48.5936,48.651,48.5854,48.6428,70961.0
2017-05-23 13:05:00,59.37,59.39,59.34,59.36,78781.0,48.6428,48.6592,48.6182,48.6346,78781.0
2017-05-23 13:10:00,59.36,59.41,59.35,59.4,13555.0,48.6346,48.6756,48.6264,48.6674,13555.0
2017-05-23 13:15:00,59.41,59.42,59.36,59.36,17363.0,48.6756,48.6837,48.6346,48.6346,17363.0
2017-05-23 13:20:00,59.36,59.4,59.36,59.38,12101.0,48.6346,48.6674,48.6346,48.651,12101.0
2017-05-23 13:25:00,59.37,59.37,59.3,59.32,26771.0,48.6428,48.6428,48.5854,48.6018,26771.0
2017-05-23 13:30:00,59.31,59.32,59.3,59.32,5948.0,48.5936,48.6018,48.5854,48.6018,5948.0
2017-05-23 13:35:00,59.32,59.32,59.29,59.31,11022.0,48.6018,48.6018,48.5772,48.5936,11022.0
2017-05-23 13:40:00,59.31,59.32,59.28,59.3,8357.0,48.5936,48.6018,48.569,48.5854,8357.0
2017-05-23 13:45:00,59.29,59.31,59.27,59.31,9088.0,48.5772,48.5936,48.5608,48.5936,9088.0
2017-05-23 13:50:00,59.32,59.32,59.28,59.29,51588.0,48.6018,48.6018,48.569,48.5772,51588.0
2017-05-23 13:55:00,59.29,59.3,59.26,59.28,13175.0,48.5772,48.5854,48.5527,48.569,13175.0
2017-05-23 14:00:00,59.28,59.3,59.25,59.3,16171.0,48.569,48.5854,48.5445,48.5854,16171.0
2017-05-23 14:05:00,59.3,59.31,59.25,59.27,15750.0,48.5854,48.5936,48.5445,48.5608,15750.0
2017-05-23 14:10:00,59.27,59.27,59.21,59.21,7874.0,48.5608,48.5608,48.5117,48.5117,7874.0
2017-05-23 14:15:00,59.22,59.22,59.19,59.19,9979.0,48.5199,48.5199,48.4953,48.4953,9979.0
2017-05-23 14:20:00,59.19,59.22,59.18,59.21,12138.0,48.4953,48.5199,48.4871,48.5117,12138.0
2017-05-23 14:25:00,59.22,59.23,59.19,59.19,13146.0,48.5199,48.5281,48.4953,48.4953,13146.0
2017-05-23 14:30:00,59.2,59.25,59.19,59.22,19838.0,48.5035,48.5445,48.4953,48.5199,19838.0
2017-05-23 14:35:00,59.22,59.29,59.22,59.29,18354.0,48.5199,48.5772,48.5199,48.5772,18354.0
2017-05-23 14:40:00,59.29,59.3,59.26,59.28,12058.0,48.5772,48.5854,48.5527,48.569,12058.0
2017-05-23 14:45:00,59.29,59.33,59.28,59.31,26585.0,48.5772,48.61,48.569,48.5936,26585.0
2017-05-23 14:50:00,59.32,59.33,59.3,59.3,16536.0,48.6018,48.61,48.5854,48.5854,16536.0
2017-05-23 14:55:00,59.31,59.33,59.29,59.33,19073.0,48.5936,48.61,48.5772,48.61,19073.0
2017-05-23 15:00:00,59.33,59.33,59.3,59.32,16407.0,48.61,48.61,48.5854,48.6018,16407.0
2017-05-23 15:05:00,59.31,59.32,59.28,59.28,22280.0,48.5936,48.6018,48.569,48.569,22280.0
2017-05-23 15:10:00,59.29,59.3,59.26,59.27,22251.0,48.5772,48.5854,48.5527,48.5608,22251.0
2017-05-23 15:15:00,59.27,59.27,59.22,59.26,63080.0,48.5608,48.5608,48.5199,48.5527,63080.0
2017-05-23 15:20:00,59.26,59.28,59.24,59.26,23453.0,48.5527,48.569,48.5363,48.5527,23453.0
2017-05-23 15:25:00,59.25,59.26,59.22,59.22,72682.0,48.5445,48.5527,48.5199,48.5199,72682.0
2017-05-23 15:30:00,59.22,59.22,59.15,59.18,37732.0,48.5199,48.5199,48.4625,48.4871,37732.0
2017-05-23 15:35:00,59.18,59.23,59.17,59.22,69962.0,48.4871,48.5281,48.4789,48.5199,69962.0
2017-05-23 15:40:00,59.21,59.26,59.19,59.24,58301.0,48.5117,48.5527,48.4953,48.5363,58301.0
2017-05-23 15:45:00,59.24,59.31,59.22,59.29,122030.0,48.5363,48.5936,48.5199,48.5772,122030.0
2017-05-23 15:50:00,59.29,59.29,59.26,59.29,55817.0,48.5772,48.5772,48.5527,48.5772,55817.0
2017-05-23 15:55:00,59.28,59.29,59.23,59.25,159810.0,48.569,48.5772,48.5281,48.5445,159810.0
2017-05-24 09:30:00,59.49,59.77,59.34,59.67,126481.0,48.7411,48.9705,48.6182,48.8886,126481.0
2017-05-24 09:35:00,59.69,59.8,59.62,59.69,29385.0,48.905,48.9951,48.8476,48.905,29385.0
2017-05-24 09:40:00,59.72,59.78,59.6,59.78,37184.0,48.9295,48.9787,48.8312,48.9787,37184.0
2017-05-24 09:45:00,59.79,60.07,59.79,60.07,129765.0,48.9869,49.2163,48.9869,49.2163,129765.0
2017-05-24 09:50:00,60.07,60.1,59.94,60.03,58316.0,49.2163,49.2409,49.1098,49.1835,58316.0
2017-05-24 09:55:00,60.02,60.15,60.02,60.06,19523.0,49.1753,49.2818,49.1753,49.2081,19523.0
2017-05-24 10:00:00,60.09,60.11,60.01,60.02,16085.0,49.2327,49.2491,49.1671,49.1753,16085.0
2017-05-24 10:05:00,60.03,60.11,60.02,60.09,30708.0,49.1835,49.2491,49.1753,49.2327,30708.0
2017-05-24 10:10:00,60.1,60.11,60.03,60.11,19010.0,49.2409,49.2491,49.1835,49.2491,19010.0
2017-05-24 10:15:00,60.11,60.22,60.08,60.21,66243.0,49.2491,49.3392,49.2245,49.331,66243.0
2017-05-24 10:20:00,60.2,60.33,60.19,60.33,57042.0,49.3228,49.4293,49.3146,49.4293,57042.0
2017-05-24 10:25:00,60.33,60.44,60.31,60.31,68462.0,49.4293,49.5194,49.4129,49.4129,68462.0
2017-05-24 10:30:00,60.31,60.4,60.24,60.34,121261.0,49.4129,49.4867,49.3556,49.4375,121261.0
2017-05-24 10:35:00,60.34,60.45,60.31,60.39,113697.0,49.4375,49.5276,49.4129,49.4785,113697.0
2017-05-24 10:40:00,60.38,60.38,60.14,60.15,81148.0,49.4703,49.4703,49.2737,49.2818,81148.0
2017-05-24 10:45:00,60.15,60.17,60.11,60.11,46225.0,49.2818,49.2982,49.2491,49.2491,46225.0
2017-05-24 10:50:00,60.11,60.2,60.11,60.14,31663.0,49.2491,49.3228,49.2491,49.2737,31663.0
2017-05-24 10:55:00,60.14,60.16,60.09,60.11,36506.0,49.2737,49.29,49.2327,49.2491,36506.0
2017-05-24 11:00:00,60.11,60.18,60.11,60.18,33042.0,49.2491,49.3064,49.2491,49.3064,33042.0
2017-05-24 11:05:00,60.18,60.21,60.17,60.2,32112.0,49.3064,49.331,49.2982,49.3228,32112.0
2017-05-24 11:10:00,60.2,60.25,60.19,60.22,23774.0,49.3228,49.3638,49.3146,49.3392,23774.0
2017-05-24 11:15:00,60.22,60.27,60.21,60.26,39407.0,49.3392,49.3802,49.331,49.372,39407.0
2017-05-24 11:20:00,60.26,60.36,60.26,60.33,38696.0,49.372,49.4539,49.372,49.4293,38696.0
2017-05-24 11:25:00,60.33,60.35,60.28,60.28,15011.0,49.4293,49.4457,49.3884,49.3884,15011.0
2017-05-24 11:30:00,60.29,60.31,60.19,60.24,69446.0,49.3966,49.4129,49.3146,49.3556,69446.0
2017-05-24 11:35:00,60.24,60.26,60.22,60.23,40058.0,49.3556,49.372,49.3392,49.3474,40058.0
2017-05-24 11:40:00,60.24,60.29,60.22,60.23,31940.0,49.3556,49.3966,49.3392,49.3474,31940.0
2017-05-24 11:45:00,60.22,60.23,60.16,60.17,36514.0,49.3392,49.3474,49.29,49.2982,36514.0
2017-05-24 11:50:00,60.16,60.17,59.95,59.97,40213.0,49.29,49.2982,49.118,49.1344,40213.0
2017-05-24 11:55:00,59.96,59.97,59.88,59.89,31615.0,49.1262,49.1344,49.0606,49.0688,31615.0
2017-05-24 12:00:00,59.9,59.9,59.82,59.83,29308.0,49.077,49.077,49.0115,49.0197,29308.0
2017-05-24 12:05:00,59.83,59.86,59.76,59.76,50965.0,49.0197,49.0442,48.9623,48.9623,50965.0
2017-05-24 12:10:00,59.76,59.79,59.69,59.69,70082.0,48.9623,48.9869,48.905,48.905,70082.0
2017-05-24 12:15:00,59.69,59.75,59.68,59.74,20899.0,48.905,48.9541,48.8968,48.9459,20899.0
2017-05-24 12:20:00,59.73,59.82,59.73,59.79,48906.0,48.9377,49.0115,48.9377,48.9869,48906.0
2017-05-24 12:25:00,59.79,59.87,59.78,59.84,31646.0,48.9869,49.0524,48.9787,49.0279,31646.0
2017-05-24 12:30:00,59.84,59.84,59.77,59.79,17860.0,49.0279,49.0279,48.9705,48.9869,17860.0
2017-05-24 12:35:00,59.8,59.81,59.72,59.74,17045.0,48.9951,49.0033,48.9295,48.9459,17045.0
2017-05-24 12:40:00,59.75,59.75,59.67,59.71,19063.0,48.9541,48.9541,48.8886,48.9213,19063.0
2017-05-24 12:45:00,59.71,59.76,59.71,59.73,12479.0,48.9213,48.9623,48.9213,48.9377,12479.0
2017-05-24 12:50:00,59.73,59.75,59.72,59.75,4233.0,48.9377,48.9541,48.9295,48.9541,4233.0
2017-05-24 12:55:00,59.74,59.75,59.68,59.71,19383.0,48.9459,48.9541,48.8968,48.9213,19383.0
2017-05-24 13:00:00,59.72,59.73,59.66,59.67,9096.0,48.9295,48.9377,48.8804,48.8886,9096.0
2017-05-24 13:05:00,59.67,59.73,59.67,59.71,14896.0,48.8886,48.9377,48.8886,48.9213,14896.0
2017-05-24 13:10:00,59.71,59.73,59.67,59.67,11818.0,48.9213,48.9377,48.8886,48.8886,11818.0
2017-05-24 13:15:00,59.68,59.73,59.64,59.65,18051.0,48.8968,48.9377,48.864,48.8722,18051.0
2017-05-24 13:20:00,59.65,59.67,59.6,59.65,20403.0,48.8722,48.8886,48.8312,48.8722,20403.0
2017-05-24 13:25:00,59.65,59.68,59.64,59.66,14228.0,48.8722,48.8968,48.864,48.8804,14228.0
2017-05-24 13:30:00,59.66,59.72,59.66,59.72,15291.0,48.8804,48.9295,48.8804,48.9295,15291.0
2017-05-24 13:35:00,59.72,59.73,59.7,59.72,10775.0,48.9295,48.9377,48.9132,48.9295,10775.0
2017-05-24 13:40:00,59.71,59.71,59.65,59.69,17013.0,48.9213,48.9213,48.8722,48.905,17013.0
2017-05-24 13:45:00,59.69,59.7,59.62,59.62,8762.0,48.905,48.9132,48.8476,48.8476,8762.0
2017-05-24 13:50:00,59.62,59.65,59.61,59.62,9718.0,48.8476,48.8722,48.8394,48.8476,9718.0
2017-05-24 13:55:00,59.63,59.64,59.6,59.62,10938.0,48.8558,48.864,48.8312,48.8476,10938.0
2017-05-24 14:00:00,59.61,59.63,59.51,59.53,24059.0,48.8394,48.8558,48.7575,48.7739,24059.0
2017-05-24 14:05:00,59.53,59.65,59.52,59.63,25681.0,48.7739,48.8722,48.7657,48.8558,25681.0
2017-05-24 14:10:00,59.62,59.7,59.59,59.7,29779.0,48.8476,48.9132,48.823,48.9132,29779.0
2017-05-24 14:15:00,59.7,59.79,59.69,59.79,26717.0,48.9132,48.9869,48.905,48.9869,26717.0
2017-05-24 14:20:00,59.79,59.81,59.71,59.71,24628.0,48.9869,49.0033,48.9213,48.9213,24628.0
2017-05-24 14:25:00,59.71,59.74,59.7,59.71,11910.0,48.9213,48.9459,48.9132,48.9213,11910.0
2017-05-24 14:30:00,59.7,59.71,59.67,59.67,16810.0,48.9132,48.9213,48.8886,48.8886,16810.0
2017-05-24 14:35:00,59.68,59.7,59.65,59.66,23663.0,48.8968,48.9132,48.8722,48.8804,23663.0
2017-05-24 14:40:00,59.66,59.71,59.65,59.67,17061.0,48.8804,48.9213,48.8722,48.8886,17061.0
2017-05-24 14:45:00,59.68,59.75,59.68,59.74,18280.0,48.8968,48.9541,48.8968,48.9459,18280.0
2017-05-24 14:50:00,59.74,59.75,59.7,59.7,21820.0,48.9459,48.9541,48.9132,48.9132,21820.0
2017-05-24 14:55:00,59.71,59.75,59.69,59.73,22439.0,48.9213,48.9541,48.905,48.9377,22439.0
2017-05-24 15:00:00,59.73,59.74,59.69,59.71,27193.0,48.9377,48.9459,48.905,48.9213,27193.0
2017-05-24 15:05:00,59.71,59.72,59.66,59.67,39515.0,48.9213,48.9295,48.8804,48.8886,39515.0
2017-05-24 15:10:00,59.67,59.74,59.66,59.74,25276.0,48.8886,48.9459,48.8804,48.9459,25276.0
2017-05-24 15:15:00,59.73,59.74,59.69,59.72,32241.0,48.9377,48.9459,48.905,48.9295,32241.0
2017-05-24 15:20:00,59.73,59.77,59.71,59.76,25744.0,48.9377,48.9705,48.9213,48.9623,25744.0
2017-05-24 15:25:00,59.75,59.83,59.75,59.8,40660.0,48.9541,49.0197,48.9541,48.9951,40660.0
2017-05-24 15:30:00,59.81,59.85,59.78,59.8,35484.0,49.0033,49.0361,48.9787,48.9951,35484.0
2017-05-24 15:35:00,59.8,59.82,59.75,59.77,39337.0,48.9951,49.0115,48.9541,48.9705,39337.0
2017-05-24 15:40:00,59.78,59.83,59.77,59.81,45643.0,48.9787,49.0197,48.9705,49.0033,45643.0
2017-05-24 15:45:00,59.8,59.81,59.75,59.78,43937.0,48.9951,49.0033,48.9541,48.9787,43937.0
2017-05-24 15:50:00,59.79,59.81,59.76,59.76,65581.0,48.9869,49.0033,48.9623,48.9623,65581.0
2017-05-24 15:55:00,59.76,59.81,59.74,59.77,159498.0,48.9623,49.0033,48.9459,48.9705,159498.0
2017-05-25 09:30:00,59.79,59.81,59.5,59.57,54383.0,48.9869,49.0033,48.7493,48.8066,54383.0
2017-05-25 09:35:00,59.57,59.58,59.4,59.43,50927.0,48.8066,48.8148,48.6674,48.6919,50927.0
2017-05-25 09:40:00,59.4,59.65,59.37,59.43,30068.0,48.6674,48.8722,48.6428,48.6919,30068.0
2017-05-25 09:45:00,59.43,59.57,59.39,59.55,21755.0,48.6919,48.8066,48.6592,48.7903,21755.0
2017-05-25 09:50:00,59.55,59.66,59.55,59.59,40700.0,48.7903,48.8804,48.7903,48.823,40700.0
2017-05-25 09:55:00,59.6,59.64,59.5,59.54,24302.0,48.8312,48.864,48.7493,48.7821,24302.0
2017-05-25 10:00:00,59.55,59.55,59.48,59.5,16602.0,48.7903,48.7903,48.7329,48.7493,16602.0
2017-05-25 10:05:00,59.51,59.54,59.47,59.5,14779.0,48.7575,48.7821,48.7247,48.7493,14779.0
2017-05-25 10:10:00,59.51,59.72,59.5,59.64,22673.0,48.7575,48.9295,48.7493,48.864,22673.0
2017-05-25 10:15:00,59.64,59.64,59.49,59.5,18932.0,48.864,48.864,48.7411,48.7493,18932.0
2017-05-25 10:20:00,59.5,59.54,59.49,59.49,27418.0,48.7493,48.7821,48.7411,48.7411,27418.0
2017-05-25 10:25:00,59.49,59.56,59.49,59.54,10836.0,48.7411,48.7985,48.7411,48.7821,10836.0
2017-05-25 10:30:00,59.55,59.6,59.51,59.59,13138.0,48.7903,48.8312,48.7575,48.823,13138.0
2017-05-25 10:35:00,59.59,59.61,59.46,59.52,22938.0,48.823,48.8394,48.7165,48.7657,22938.0
2017-05-25 10:40:00,59.52,59.53,59.47,59.53,20593.0,48.7657,48.7739,48.7247,48.7739,20593.0
2017-05-25 10:45:00,59.53,59.65,59.53,59.64,38356.0,48.7739,48.8722,48.7739,48.864,38356.0
2017-05-25 10:50:00,59.64,59.7,59.64,59.64,37092.0,48.864,48.9132,48.864,48.864,37092.0
2017-05-25 10:55:00,59.64,59.66,59.5,59.51,14510.0,48.864,48.8804,48.7493,48.7575,14510.0
2017-05-25 11:00:00,59.5,59.6,59.5,59.55,14362.0,48.7493,48.8312,48.7493,48.7903,14362.0
2017-05-25 11:05:00,59.56,59.62,59.52,59.6,18998.0,48.7985,48.8476,48.7657,48.8312,18998.0
2017-05-25 11:10:00,59.6,59.63,59.49,59.5,27819.0,48.8312,48.8558,48.7411,48.7493,27819.0
2017-05-25 11:15:00,59.5,59.62,59.49,59.57,19497.0,48.7493,48.8476,48.7411,48.8066,19497.0
2017-05-25 11:20:00,59.58,59.62,59.48,59.52,15278.0,48.8148,48.8476,48.7329,48.7657,15278.0
2017-05-25 11:25:00,59.52,59.56,59.51,59.55,22801.0,48.7657,48.7985,48.7575,48.7903,22801.0
2017-05-25 11:30:00,59.56,59.58,59.43,59.45,19612.0,48.7985,48.8148,48.6919,48.7083,19612.0
2017-05-25 11:35:00,59.45,59.45,59.37,59.39,28716.0,48.7083,48.7083,48.6428,48.6592,28716.0
2017-05-25 11:40:00,59.39,59.4,59.3,59.3,29148.0,48.6592,48.6674,48.5854,48.5854,29148.0
2017-05-25 11:45:00,59.3,59.37,59.26,59.34,17662.0,48.5854,48.6428,48.5527,48.6182,17662.0
2017-05-25 11:50:00,59.35,59.37,59.28,59.29,14465.0,48.6264,48.6428,48.569,48.5772,14465.0
2017-05-25 11:55:00,59.3,59.3,59.21,59.21,14606.0,48.5854,48.5854,48.5117,48.5117,14606.0
2017-05-25 12:00:00,59.21,59.25,59.16,59.24,23425.0,48.5117,48.5445,48.4707,48.5363,23425.0
2017-05-25 12:05:00,59.23,59.24,59.17,59.2,20372.0,48.5281,48.5363,48.4789,48.5035,20372.0
2017-05-25 12:10:00,59.2,59.2,59.09,59.09,57263.0,48.5035,48.5035,48.4134,48.4134,57263.0
2017-05-25 12:15:00,59.09,59.1,58.95,59.04,41419.0,48.4134,48.4216,48.2987,48.3724,41419.0
2017-05-25 12:20:00,59.04,59.18,59.03,59.17,40869.0,48.3724,48.4871,48.3642,48.4789,40869.0
2017-05-25 12:25:00,59.17,59.19,59.15,59.16,24112.0,48.4789,48.4953,48.4625,48.4707,24112.0
2017-05-25 12:30:00,59.15,59.25,59.15,59.25,16562.0,48.4625,48.5445,48.4625,48.5445,16562.0
2017-05-25 12:35:00,59.25,59.33,59.24,59.26,22945.0,48.5445,48.61,48.5363,48.5527,22945.0
2017-05-25 12:40:00,59.27,59.28,59.23,59.23,19966.0,48.5608,48.569,48.5281,48.5281,19966.0
2017-05-25 12:45:00,59.23,59.24,59.2,59.22,13287.0,48.5281,48.5363,48.5035,48.5199,13287.0
2017-05-25 12:50:00,59.22,59.23,59.18,59.22,30430.0,48.5199,48.5281,48.4871,48.5199,30430.0
2017-05-25 12:55:00,59.22,59.22,59.17,59.2,17517.0,48.5199,48.5199,48.4789,48.5035,17517.0
2017-05-25 13:00:00,59.2,59.22,59.15,59.19,12700.0,48.5035,48.5199,48.4625,48.4953,12700.0
2017-05-25 13:05:00,59.18,59.21,59.16,59.19,15772.0,48.4871,48.5117,48.4707,48.4953,15772.0
2017-05-25 13:10:00,59.19,59.22,59.16,59.18,15649.0,48.4953,48.5199,48.4707,48.4871,15649.0
2017-05-25 13:15:00,59.18,59.21,59.14,59.2,14422.0,48.4871,48.5117,48.4543,48.5035,14422.0
2017-05-25 13:20:00,59.2,59.26,59.2,59.24,15276.0,48.5035,48.5527,48.5035,48.5363,15276.0
2017-05-25 13:25:00,59.24,59.26,59.21,59.23,13358.0,48.5363,48.5527,48.5117,48.5281,13358.0
2017-05-25 13:30:00,59.23,59.23,59.17,59.2,16184.0,48.5281,48.5281,48.4789,48.5035,16184.0
2017-05-25 13:35:00,59.19,59.23,59.18,59.18,10352.0,48.4953,48.5281,48.4871,48.4871,10352.0
2017-05-25 13:40:00,59.18,59.23,59.18,59.23,15422.0,48.4871,48.5281,48.4871,48.5281,15422.0
2017-05-25 13:45:00,59.22,59.24,59.16,59.19,14974.0,48.5199,48.5363,48.4707,48.4953,14974.0
2017-05-25 13:50:00,59.19,59.26,59.18,59.26,11886.0,48.4953,48.5527,48.4871,48.5527,11886.0
2017-05-25 13:55:00,59.26,59.26,59.22,59.23,28381.0,48.5527,48.5527,48.5199,48.5281,28381.0
2017-05-25 14:00:00,59.23,59.24,59.14,59.14,123044.0,48.5281,48.5363,48.4543,48.4543,123044.0
2017-05-25 14:05:00,59.14,59.24,59.12,59.2,29880.0,48.4543,48.5363,48.438,48.5035,29880.0
2017-05-25 14:10:00,59.2,59.22,59.15,59.17,25942.0,48.5035,48.5199,48.4625,48.4789,25942.0
2017-05-25 14:15:00,59.18,59.2,59.15,59.17,16280.0,48.4871,48.5035,48.4625,48.4789,16280.0
2017-05-25 14:20:00,59.16,59.22,59.16,59.18,26044.0,48.4707,48.5199,48.4707,48.4871,26044.0
2017-05-25 14:25:00,59.19,59.2,59.15,59.18,24610.0,48.4953,48.5035,48.4625,48.4871,24610.0
2017-05-25 14:30:00,59.17,59.24,59.16,59.23,22023.0,48.4789,48.5363,48.4707,48.5281,22023.0
2017-05-25 14:35:00,59.22,59.24,59.21,59.23,21789.0,48.5199,48.5363,48.5117,48.5281,21789.0
2017-05-25 14:40:00,59.23,59.25,59.19,59.21,32748.0,48.5281,48.5445,48.4953,48.5117,32748.0
2017-05-25 14:45:00,59.21,59.25,59.2,59.21,27992.0,48.5117,48.5445,48.5035,48.5117,27992.0
2017-05-25 14:50:00,59.22,59.23,59.15,59.18,24021.0,48.5199,48.5281,48.4625,48.4871,24021.0
2017-05-25 14:55:00,59.19,59.22,59.17,59.17,22441.0,48.4953,48.5199,48.4789,48.4789,22441.0
2017-05-25 15:00:00,59.17,59.27,59.17,59.23,36950.0,48.4789,48.5608,48.4789,48.5281,36950.0
2017-05-25 15:05:00,59.23,59.26,59.22,59.23,21652.0,48.5281,48.5527,48.5199,48.5281,21652.0
2017-05-25 15:10:00,59.23,59.28,59.2,59.24,38307.0,48.5281,48.569,48.5035,48.5363,38307.0
2017-05-25 15:15:00,59.24,59.26,59.22,59.23,31631.0,48.5363,48.5527,48.5199,48.5281,31631.0
2017-05-25 15:20:00,59.23,59.24,59.21,59.24,26467.0,48.5281,48.5363,48.5117,48.5363,26467.0
2017-05-25 15:25:00,59.23,59.24,59.2,59.21,36223.0,48.5281,48.5363,48.5035,48.5117,36223.0
2017-05-25 15:30:00,59.2,59.24,59.19,59.22,34594.0,48.5035,48.5363,48.4953,48.5199,34594.0
2017-05-25 15:35:00,59.22,59.23,59.19,59.22,42788.0,48.5199,48.5281,48.4953,48.5199,42788.0
2017-05-25 15:40:00,59.22,59.25,59.21,59.23,42173.0,48.5199,48.5445,48.5117,48.5281,42173.0
2017-05-25 15:45:00,59.23,59.36,59.23,59.31,75829.0,48.5281,48.6346,48.5281,48.5936,75829.0
2017-05-25 15:50:00,59.32,59.32,59.25,59.29,109976.0,48.6018,48.6018,48.5445,48.5772,109976.0
2017-05-25 15:55:00,59.29,59.33,59.2,59.26,358409.0,48.5772,48.61,48.5035,48.5527,358409.0
2017-05-26 09:30:00,59.11,59.15,58.8,58.87,128093.0,48.4298,48.4625,48.1758,48.2331,128093.0
2017-05-26 09:35:00,58.9,58.9,58.77,58.81,10507.0,48.2577,48.2577,48.1512,48.184,10507.0
2017-05-26 09:40:00,58.8,58.87,58.78,58.87,10783.0,48.1758,48.2331,48.1594,48.2331,10783.0
2017-05-26 09:45:00,58.87,58.91,58.8,58.89,120105.0,48.2331,48.2659,48.1758,48.2495,120105.0
2017-05-26 09:50:00,58.88,59.04,58.83,58.94,57185.0,48.2413,48.3724,48.2004,48.2905,57185.0
2017-05-26 09:55:00,58.93,59.14,58.88,59.13,18150.0,48.2823,48.4543,48.2413,48.4461,18150.0
2017-05-26 10:00:00,59.09,59.12,58.93,58.98,16047.0,48.4134,48.438,48.2823,48.3232,16047.0
2017-05-26 10:05:00,58.98,58.99,58.87,58.89,18992.0,48.3232,48.3314,48.2331,48.2495,18992.0
2017-05-26 10:10:00,58.87,58.92,58.85,58.9,20796.0,48.2331,48.2741,48.2167,48.2577,20796.0
2017-05-26 10:15:00,58.9,58.9,58.83,58.85,61859.0,48.2577,48.2577,48.2004,48.2167,61859.0
2017-05-26 10:20:00,58.85,58.88,58.78,58.82,129469.0,48.2167,48.2413,48.1594,48.1922,129469.0
2017-05-26 10:25:00,58.82,58.86,58.8,58.8,53339.0,48.1922,48.2249,48.1758,48.1758,53339.0
2017-05-26 10:30:00,58.81,58.85,58.77,58.82,49522.0,48.184,48.2167,48.1512,48.1922,49522.0
2017-05-26 10:35:00,58.82,58.82,58.74,58.75,32643.0,48.1922,48.1922,48.1266,48.1348,32643.0
2017-05-26 10:40:00,58.74,58.77,58.68,58.73,24684.0,48.1266,48.1512,48.0775,48.1184,24684.0
2017-05-26 10:45:00,58.72,58.75,58.69,58.71,52720.0,48.1102,48.1348,48.0856,48.102,52720.0
2017-05-26 10:50:00,58.71,58.72,58.61,58.7,43618.0,48.102,48.1102,48.0201,48.0938,43618.0
2017-05-26 10:55:00,58.72,58.73,58.66,58.67,15587.0,48.1102,48.1184,48.0611,48.0693,15587.0
2017-05-26 11:00:00,58.68,58.71,58.67,58.7,21341.0,48.0775,48.102,48.0693,48.0938,21341.0
2017-05-26 11:05:00,58.69,58.77,58.69,58.77,16858.0,48.0856,48.1512,48.0856,48.1512,16858.0
2017-05-26 11:10:00,58.78,58.78,58.72,58.73,12852.0,48.1594,48.1594,48.1102,48.1184,12852.0
2017-05-26 11:15:00,58.73,58.76,58.71,58.71,11330.0,48.1184,48.143,48.102,48.102,11330.0
2017-05-26 11:20:00,58.7,58.71,58.69,58.71,11679.0,48.0938,48.102,48.0856,48.102,11679.0
2017-05-26 11:25:00,58.73,58.76,58.71,58.75,16006.0,48.1184,48.143,48.102,48.1348,16006.0
2017-05-26 11:30:00,58.75,58.78,58.71,58.73,15944.0,48.1348,48.1594,48.102,48.1184,15944.0
2017-05-26 11:35:00,58.73,58.73,58.64,58.66,23517.0,48.1184,48.1184,48.0447,48.0611,23517.0
2017-05-26 11:40:00,58.66,58.69,58.65,58.69,16704.0,48.0611,48.0856,48.0529,48.0856,16704.0
2017-05-26 11:45:00,58.7,58.71,58.67,58.71,10171.0,48.0938,48.102,48.0693,48.102,10171.0
2017-05-26 11:50:00,58.71,58.71,58.63,58.63,11900.0,48.102,48.102,48.0365,48.0365,11900.0
2017-05-26 11:55:00,58.64,58.64,58.58,58.6,15792.0,48.0447,48.0447,47.9955,48.0119,15792.0
2017-05-26 12:00:00,58.6,58.71,58.6,58.7,17946.0,48.0119,48.102,48.0119,48.0938,17946.0
2017-05-26 12:05:00,58.71,58.76,58.7,58.74,16557.0,48.102,48.143,48.0938,48.1266,16557.0
2017-05-26 12:10:00,58.75,58.79,58.72,58.72,17874.0,48.1348,48.1676,48.1102,48.1102,17874.0
2017-05-26 12:15:00,58.72,58.78,58.72,58.77,16820.0,48.1102,48.1594,48.1102,48.1512,16820.0
2017-05-26 12:20:00,58.77,58.78,58.76,58.77,12625.0,48.1512,48.1594,48.143,48.1512,12625.0
2017-05-26 12:25:00,58.77,58.78,58.74,58.76,10229.0,48.1512,48.1594,48.1266,48.143,10229.0
2017-05-26 12:30:00,58.76,58.77,58.73,58.75,8303.0,48.143,48.1512,48.1184,48.1348,8303.0
2017-05-26 12:35:00,58.75,58.82,58.74,58.82,12572.0,48.1348,48.1922,48.1266,48.1922,12572.0
2017-05-26 12:40:00,58.82,58.85,58.82,58.83,10200.0,48.1922,48.2167,48.1922,48.2004,10200.0
2017-05-26 12:45:00,58.83,58.83,58.81,58.82,6765.0,48.2004,48.2004,48.184,48.1922,6765.0
2017-05-26 12:50:00,58.82,58.82,58.81,58.82,7976.0,48.1922,48.1922,48.184,48.1922,7976.0
2017-05-26 12:55:00,58.82,58.82,58.79,58.8,12338.0,48.1922,48.1922,48.1676,48.1758,12338.0
2017-05-26 13:00:00,58.8,58.81,58.76,58.77,18740.0,48.1758,48.184,48.143,48.1512,18740.0
2017-05-26 13:05:00,58.77,58.81,58.76,58.79,13166.0,48.1512,48.184,48.143,48.1676,13166.0
2017-05-26 13:10:00,58.79,58.83,58.79,58.82,9816.0,48.1676,48.2004,48.1676,48.1922,9816.0
2017-05-26 13:15:00,58.82,58.83,58.78,58.8,8488.0,48.1922,48.2004,48.1594,48.1758,8488.0
2017-05-26 13:20:00,58.8,58.81,58.76,58.78,9271.0,48.1758,48.184,48.143,48.1594,9271.0
2017-05-26 13:25:00,58.77,58.79,58.75,58.76,17534.0,48.1512,48.1676,48.1348,48.143,17534.0
2017-05-26 13:30:00,58.76,58.79,58.76,58.78,9428.0,48.143,48.1676,48.143,48.1594,9428.0
2017-05-26 13:35:00,58.79,58.79,58.72,58.74,10705.0,48.1676,48.1676,48.1102,48.1266,10705.0
2017-05-26 13:40:00,58.74,58.76,58.72,58.75,10845.0,48.1266,48.143,48.1102,48.1348,10845.0
2017-05-26 13:45:00,58.75,58.75,58.72,58.72,10531.0,48.1348,48.1348,48.1102,48.1102,10531.0
2017-05-26 13:50:00,58.72,58.73,58.71,58.71,5784.0,48.1102,48.1184,48.102,48.102,5784.0
2017-05-26 13:55:00,58.72,58.73,58.7,58.7,27508.0,48.1102,48.1184,48.0938,48.0938,27508.0
2017-05-26 14:00:00,58.71,58.72,58.7,58.72,9882.0,48.102,48.1102,48.0938,48.1102,9882.0
2017-05-26 14:05:00,58.72,58.75,58.7,58.75,17084.0,48.1102,48.1348,48.0938,48.1348,17084.0
2017-05-26 14:10:00,58.75,58.77,58.74,58.74,15273.0,48.1348,48.1512,48.1266,48.1266,15273.0
2017-05-26 14:15:00,58.74,58.75,58.72,58.72,17883.0,48.1266,48.1348,48.1102,48.1102,17883.0
2017-05-26 14:20:00,58.72,58.75,58.72,58.73,13018.0,48.1102,48.1348,48.1102,48.1184,13018.0
2017-05-26 14:25:00,58.73,58.75,58.72,58.74,8135.0,48.1184,48.1348,48.1102,48.1266,8135.0
2017-05-26 14:30:00,58.74,58.74,58.72,58.73,13838.0,48.1266,48.1266,48.1102,48.1184,13838.0
2017-05-26 14:35:00,58.73,58.75,58.72,58.73,11117.0,48.1184,48.1348,48.1102,48.1184,11117.0
2017-05-26 14:40:00,58.73,58.73,58.7,58.71,7433.0,48.1184,48.1184,48.0938,48.102,7433.0
2017-05-26 14:45:00,58.71,58.73,58.71,58.72,7746.0,48.102,48.1184,48.102,48.1102,7746.0
2017-05-26 14:50:00,58.72,58.76,58.7,58.75,20032.0,48.1102,48.143,48.0938,48.1348,20032.0
2017-05-26 14:55:00,58.75,58.79,58.74,58.74,17342.0,48.1348,48.1676,48.1266,48.1266,17342.0
2017-05-26 15:00:00,58.75,58.81,58.75,58.79,24396.0,48.1348,48.184,48.1348,48.1676,24396.0
2017-05-26 15:05:00,58.79,58.8,58.72,58.76,28894.0,48.1676,48.1758,48.1102,48.143,28894.0
2017-05-26 15:10:00,58.76,58.82,58.76,58.8,15640.0,48.143,48.1922,48.143,48.1758,15640.0
2017-05-26 15:15:00,58.8,58.81,58.78,58.79,11116.0,48.1758,48.184,48.1594,48.1676,11116.0
2017-05-26 15:20:00,58.79,58.8,58.75,58.76,28506.0,48.1676,48.1758,48.1348,48.143,28506.0
2017-05-26 15:25:00,58.76,58.8,58.76,58.76,16614.0,48.143,48.1758,48.143,48.143,16614.0
2017-05-26 15:30:00,58.76,58.8,58.76,58.8,21583.0,48.143,48.1758,48.143,48.1758,21583.0
2017-05-26 15:35:00,58.8,58.81,58.78,58.78,33055.0,48.1758,48.184,48.1594,48.1594,33055.0
2017-05-26 15:40:00,58.79,58.82,58.78,58.82,29755.0,48.1676,48.1922,48.1594,48.1922,29755.0
2017-05-26 15:45:00,58.83,58.85,58.83,58.83,77397.0,48.2004,48.2167,48.2004,48.2004,77397.0
2017-05-26 15:50:00,58.84,58.92,58.82,58.92,142121.0,48.2085,48.2741,48.1922,48.2741,142121.0
2017-05-26 15:55:00,58.92,58.93,58.89,58.91,204828.0,48.2741,48.2823,48.2495,48.2659,204828.0
2017-05-30 09:30:00,58.79,58.82,58.59,58.65,36562.0,48.1676,48.1922,48.0037,48.0529,36562.0
2017-05-30 09:35:00,58.64,58.85,58.63,58.72,21330.0,48.0447,48.2167,48.0365,48.1102,21330.0
2017-05-30 09:40:00,58.69,58.77,58.63,58.76,150044.0,48.0856,48.1512,48.0365,48.143,150044.0
2017-05-30 09:45:00,58.77,58.97,58.77,58.8,28142.0,48.1512,48.3151,48.1512,48.1758,28142.0
2017-05-30 09:50:00,58.8,58.93,58.77,58.89,25794.0,48.1758,48.2823,48.1512,48.2495,25794.0
2017-05-30 09:55:00,58.87,58.95,58.85,58.92,12062.0,48.2331,48.2987,48.2167,48.2741,12062.0
2017-05-30 10:00:00,58.92,58.92,58.76,58.77,10703.0,48.2741,48.2741,48.143,48.1512,10703.0
2017-05-30 10:05:00,58.78,58.81,58.72,58.77,14712.0,48.1594,48.184,48.1102,48.1512,14712.0
2017-05-30 10:10:00,58.76,58.81,58.72,58.72,322522.0,48.143,48.184,48.1102,48.1102,322522.0
2017-05-30 10:15:00,58.72,58.73,58.6,58.63,26351.0,48.1102,48.1184,48.0119,48.0365,26351.0
2017-05-30 10:20:00,58.63,58.72,58.61,58.68,31666.0,48.0365,48.1102,48.0201,48.0775,31666.0
2017-05-30 10:25:00,58.68,58.78,58.66,58.69,8756.0,48.0775,48.1594,48.0611,48.0856,8756.0
2017-05-30 10:30:00,58.69,58.83,58.69,58.82,10449.0,48.0856,48.2004,48.0856,48.1922,10449.0
2017-05-30 10:35:00,58.82,58.87,58.77,58.85,27823.0,48.1922,48.2331,48.1512,48.2167,27823.0
2017-05-30 10:40:00,58.84,58.92,58.84,58.88,19859.0,48.2085,48.2741,48.2085,48.2413,19859.0
2017-05-30 10:45:00,58.89,58.89,58.84,58.87,27489.0,48.2495,48.2495,48.2085,48.2331,27489.0
2017-05-30 10:50:00,58.87,58.91,58.86,58.87,13494.0,48.2331,48.2659,48.2249,48.2331,13494.0
2017-05-30 10:55:00,58.87,58.88,58.84,58.86,10765.0,48.2331,48.2413,48.2085,48.2249,10765.0
2017-05-30 11:00:00,58.86,58.93,58.86,58.92,17228.0,48.2249,48.2823,48.2249,48.2741,17228.0
2017-05-30 11:05:00,58.92,58.95,58.89,58.89,17968.0,48.2741,48.2987,48.2495,48.2495,17968.0
2017-05-30 11:10:00,58.89,58.89,58.85,58.86,13655.0,48.2495,48.2495,48.2167,48.2249,13655.0
2017-05-30 11:15:00,58.85,58.91,58.84,58.89,13771.0,48.2167,48.2659,48.2085,48.2495,13771.0
2017-05-30 11:20:00,58.89,58.92,58.83,58.86,24095.0,48.2495,48.2741,48.2004,48.2249,24095.0
2017-05-30 11:25:00,58.87,58.91,58.86,58.91,9267.0,48.2331,48.2659,48.2249,48.2659,9267.0
2017-05-30 11:30:00,58.91,58.94,58.88,58.89,13728.0,48.2659,48.2905,48.2413,48.2495,13728.0
2017-05-30 11:35:00,58.9,58.91,58.86,58.86,19796.0,48.2577,48.2659,48.2249,48.2249,19796.0
2017-05-30 11:40:00,58.86,58.89,58.83,58.89,13775.0,48.2249,48.2495,48.2004,48.2495,13775.0
2017-05-30 11:45:00,58.9,58.92,58.86,58.9,20514.0,48.2577,48.2741,48.2249,48.2577,20514.0
2017-05-30 11:50:00,58.9,58.92,58.87,58.88,7730.0,48.2577,48.2741,48.2331,48.2413,7730.0
2017-05-30 11:55:00,58.88,58.89,58.86,58.86,16727.0,48.2413,48.2495,48.2249,48.2249,16727.0
2017-05-30 12:00:00,58.87,58.93,58.87,58.93,13466.0,48.2331,48.2823,48.2331,48.2823,13466.0
2017-05-30 12:05:00,58.94,58.94,58.91,58.93,3963.0,48.2905,48.2905,48.2659,48.2823,3963.0
2017-05-30 12:10:00,58.92,58.93,58.89,58.91,8152.0,48.2741,48.2823,48.2495,48.2659,8152.0
2017-05-30 12:15:00,58.9,58.91,58.89,58.91,6746.0,48.2577,48.2659,48.2495,48.2659,6746.0
2017-05-30 12:20:00,58.9,58.96,58.89,58.93,10450.0,48.2577,48.3069,48.2495,48.2823,10450.0
2017-05-30 12:25:00,58.94,58.96,58.93,58.95,7306.0,48.2905,48.3069,48.2823,48.2987,7306.0
2017-05-30 12:30:00,58.95,58.97,58.93,58.94,5970.0,48.2987,48.3151,48.2823,48.2905,5970.0
2017-05-30 12:35:00,58.94,58.96,58.94,58.96,4094.0,48.2905,48.3069,48.2905,48.3069,4094.0
2017-05-30 12:40:00,58.96,58.96,58.92,58.92,7263.0,48.3069,48.3069,48.2741,48.2741,7263.0
2017-05-30 12:45:00,58.92,58.97,58.92,58.96,7158.0,48.2741,48.3151,48.2741,48.3069,7158.0
2017-05-30 12:50:00,58.95,58.97,58.91,58.92,7219.0,48.2987,48.3151,48.2659,48.2741,7219.0
2017-05-30 12:55:00,58.93,58.95,58.92,58.94,8116.0,48.2823,48.2987,48.2741,48.2905,8116.0
2017-05-30 13:00:00,58.94,58.98,58.94,58.95,10455.0,48.2905,48.3232,48.2905,48.2987,10455.0
2017-05-30 13:05:00,58.94,58.98,58.94,58.98,6717.0,48.2905,48.3232,48.2905,48.3232,6717.0
2017-05-30 13:10:00,58.97,59.0,58.97,58.97,6789.0,48.3151,48.3396,48.3151,48.3151,6789.0
2017-05-30 13:15:00,58.98,58.99,58.96,58.96,10322.0,48.3232,48.3314,48.3069,48.3069,10322.0
2017-05-30 13:20:00,58.96,58.97,58.95,58.96,17505.0,48.3069,48.3151,48.2987,48.3069,17505.0
2017-05-30 13:25:00,58.96,58.99,58.94,58.99,112387.0,48.3069,48.3314,48.2905,48.3314,112387.0
2017-05-30 13:30:00,58.99,59.04,58.96,58.98,128476.0,48.3314,48.3724,48.3069,48.3232,128476.0
2017-05-30 13:35:00,58.97,59.0,58.94,58.95,43200.0,48.3151,48.3396,48.2905,48.2987,43200.0
2017-05-30 13:40:00,58.96,58.96,58.92,58.92,21160.0,48.3069,48.3069,48.2741,48.2741,21160.0
2017-05-30 13:45:00,58.93,58.99,58.91,58.96,21259.0,48.2823,48.3314,48.2659,48.3069,21259.0
2017-05-30 13:50:00,58.97,58.99,58.95,58.96,10841.0,48.3151,48.3314,48.2987,48.3069,10841.0
2017-05-30 13:55:00,58.97,58.97,58.95,58.96,7522.0,48.3151,48.3151,48.2987,48.3069,7522.0
2017-05-30 14:00:00,58.96,58.99,58.95,58.98,13973.0,48.3069,48.3314,48.2987,48.3232,13973.0
2017-05-30 14:05:00,58.99,59.05,58.98,59.05,13528.0,48.3314,48.3806,48.3232,48.3806,13528.0
2017-05-30 14:10:00,59.04,59.04,59.02,59.03,12342.0,48.3724,48.3724,48.356,48.3642,12342.0
2017-05-30 14:15:00,59.04,59.07,59.04,59.07,10278.0,48.3724,48.397,48.3724,48.397,10278.0
2017-05-30 14:20:00,59.06,59.1,59.05,59.08,20114.0,48.3888,48.4216,48.3806,48.4052,20114.0
2017-05-30 14:25:00,59.07,59.09,59.07,59.07,15105.0,48.397,48.4134,48.397,48.397,15105.0
2017-05-30 14:30:00,59.07,59.1,59.05,59.07,13158.0,48.397,48.4216,48.3806,48.397,13158.0
2017-05-30 14:35:00,59.07,59.08,59.04,59.05,12266.0,48.397,48.4052,48.3724,48.3806,12266.0
2017-05-30 14:40:00,59.05,59.1,59.04,59.09,47966.0,48.3806,48.4216,48.3724,48.4134,47966.0
2017-05-30 14:45:00,59.09,59.11,59.08,59.11,10534.0,48.4134,48.4298,48.4052,48.4298,10534.0
2017-05-30 14:50:00,59.12,59.12,59.09,59.09,32088.0,48.438,48.438,48.4134,48.4134,32088.0
2017-05-30 14:55:00,59.09,59.11,59.06,59.09,22719.0,48.4134,48.4298,48.3888,48.4134,22719.0
2017-05-30 15:00:00,59.09,59.15,59.09,59.14,31098.0,48.4134,48.4625,48.4134,48.4543,31098.0
2017-05-30 15:05:00,59.14,59.14,59.07,59.07,20452.0,48.4543,48.4543,48.397,48.397,20452.0
2017-05-30 15:10:00,59.08,59.08,59.02,59.03,32812.0,48.4052,48.4052,48.356,48.3642,32812.0
2017-05-30 15:15:00,59.03,59.05,59.0,59.01,27569.0,48.3642,48.3806,48.3396,48.3478,27569.0
2017-05-30 15:20:00,59.01,59.01,58.98,58.98,12419.0,48.3478,48.3478,48.3232,48.3232,12419.0
2017-05-30 15:25:00,58.98,58.99,58.94,58.98,32896.0,48.3232,48.3314,48.2905,48.3232,32896.0
2017-05-30 15:30:00,58.98,59.02,58.97,59.02,27305.0,48.3232,48.356,48.3151,48.356,27305.0
2017-05-30 15:35:00,59.02,59.02,58.96,58.99,52424.0,48.356,48.356,48.3069,48.3314,52424.0
2017-05-30 15:40:00,58.98,59.02,58.98,59.01,52255.0,48.3232,48.356,48.3232,48.3478,52255.0
2017-05-30 15:45:00,59.02,59.05,59.0,59.02,39455.0,48.356,48.3806,48.3396,48.356,39455.0
2017-05-30 15:50:00,59.03,59.04,58.98,58.98,57862.0,48.3642,48.3724,48.3232,48.3232,57862.0
2017-05-30 15:55:00,58.99,58.99,58.96,58.97,170834.0,48.3314,48.3314,48.3069,48.3151,170834.0
2017-05-31 09:30:00,59.0,59.0,58.76,58.85,38208.0,48.3396,48.3396,48.143,48.2167,38208.0
2017-05-31 09:35:00,58.85,58.89,58.56,58.6,25610.0,48.2167,48.2495,47.9791,48.0119,25610.0
2017-05-31 09:40:00,58.6,58.61,58.51,58.53,13039.0,48.0119,48.0201,47.9382,47.9546,13039.0
2017-05-31 09:45:00,58.54,58.57,58.41,58.5,29458.0,47.9627,47.9873,47.8562,47.93,29458.0
2017-05-31 09:50:00,58.51,58.67,58.5,58.67,67943.0,47.9382,48.0693,47.93,48.0693,67943.0
2017-05-31 09:55:00,58.69,58.72,58.61,58.67,40437.0,48.0856,48.1102,48.0201,48.0693,40437.0
2017-05-31 10:00:00,58.67,58.74,58.64,58.72,20997.0,48.0693,48.1266,48.0447,48.1102,20997.0
2017-05-31 10:05:00,58.71,58.73,58.63,58.69,31425.0,48.102,48.1184,48.0365,48.0856,31425.0
2017-05-31 10:10:00,58.7,58.73,58.63,58.7,22744.0,48.0938,48.1184,48.0365,48.0938,22744.0
2017-05-31 10:15:00,58.7,58.76,58.65,58.66,13042.0,48.0938,48.143,48.0529,48.0611,13042.0
2017-05-31 10:20:00,58.65,58.7,58.65,58.65,21351.0,48.0529,48.0938,48.0529,48.0529,21351.0
2017-05-31 10:25:00,58.66,58.69,58.63,58.69,68359.0,48.0611,48.0856,48.0365,48.0856,68359.0
2017-05-31 10:30:00,58.69,58.78,58.63,58.75,47935.0,48.0856,48.1594,48.0365,48.1348,47935.0
2017-05-31 10:35:00,58.74,58.77,58.7,58.71,12127.0,48.1266,48.1512,48.0938,48.102,12127.0
2017-05-31 10:40:00,58.72,58.73,58.64,58.67,30503.0,48.1102,48.1184,48.0447,48.0693,30503.0
2017-05-31 10:45:00,58.67,58.7,58.66,58.69,9513.0,48.0693,48.0938,48.0611,48.0856,9513.0
2017-05-31 10:50:00,58.68,58.71,58.63,58.7,24066.0,48.0775,48.102,48.0365,48.0938,24066.0
2017-05-31 10:55:00,58.7,58.75,58.66,58.71,24575.0,48.0938,48.1348,48.0611,48.102,24575.0
2017-05-31 11:00:00,58.7,58.78,58.68,58.78,14440.0,48.0938,48.1594,48.0775,48.1594,14440.0
2017-05-31 11:05:00,58.78,58.81,58.75,58.77,12473.0,48.1594,48.184,48.1348,48.1512,12473.0
2017-05-31 11:10:00,58.77,58.77,58.7,58.7,14800.0,48.1512,48.1512,48.0938,48.0938,14800.0
2017-05-31 11:15:00,58.69,58.78,58.69,58.78,20187.0,48.0856,48.1594,48.0856,48.1594,20187.0
2017-05-31 11:20:00,58.79,58.88,58.79,58.85,18273.0,48.1676,48.2413,48.1676,48.2167,18273.0
2017-05-31 11:25:00,58.85,58.86,58.76,58.8,11519.0,48.2167,48.2249,48.143,48.1758,11519.0
2017-05-31 11:30:00,58.79,58.79,58.71,58.73,20282.0,48.1676,48.1676,48.102,48.1184,20282.0
2017-05-31 11:35:00,58.73,58.79,58.73,58.73,13512.0,48.1184,48.1676,48.1184,48.1184,13512.0
2017-05-31 11:40:00,58.73,58.78,58.72,58.72,10234.0,48.1184,48.1594,48.1102,48.1102,10234.0
2017-05-31 11:45:00,58.72,58.79,58.69,58.79,15170.0,48.1102,48.1676,48.0856,48.1676,15170.0
2017-05-31 11:50:00,58.79,58.86,58.79,58.85,13276.0,48.1676,48.2249,48.1676,48.2167,13276.0
2017-05-31 11:55:00,58.86,58.92,58.84,58.89,17699.0,48.2249,48.2741,48.2085,48.2495,17699.0
2017-05-31 12:00:00,58.89,58.98,58.89,58.97,15710.0,48.2495,48.3232,48.2495,48.3151,15710.0
2017-05-31 12:05:00,58.96,59.02,58.96,59.02,14602.0,48.3069,48.356,48.3069,48.356,14602.0
2017-05-31 12:10:00,59.02,59.03,58.98,58.99,16749.0,48.356,48.3642,48.3232,48.3314,16749.0
2017-05-31 12:15:00,58.99,59.01,58.98,59.01,11045.0,48.3314,48.3478,48.3232,48.3478,11045.0
2017-05-31 12:20:00,59.01,59.05,58.97,59.05,45039.0,48.3478,48.3806,48.3151,48.3806,45039.0
2017-05-31 12:25:00,59.04,59.07,59.02,59.05,13873.0,48.3724,48.397,48.356,48.3806,13873.0
2017-05-31 12:30:00,59.04,59.06,59.01,59.05,15460.0,48.3724,48.3888,48.3478,48.3806,15460.0
2017-05-31 12:35:00,59.05,59.06,59.02,59.06,9267.0,48.3806,48.3888,48.356,48.3888,9267.0
2017-05-31 12:40:00,59.06,59.08,59.05,59.06,9086.0,48.3888,48.4052,48.3806,48.3888,9086.0
2017-05-31 12:45:00,59.05,59.06,59.01,59.02,23534.0,48.3806,48.3888,48.3478,48.356,23534.0
2017-05-31 12:50:00,59.02,59.04,59.01,59.04,10171.0,48.356,48.3724,48.3478,48.3724,10171.0
2017-05-31 12:55:00,59.03,59.04,59.01,59.03,8948.0,48.3642,48.3724,48.3478,48.3642,8948.0
2017-05-31 13:00:00,59.05,59.06,59.03,59.04,8778.0,48.3806,48.3888,48.3642,48.3724,8778.0
2017-05-31 13:05:00,59.05,59.09,59.04,59.09,9872.0,48.3806,48.4134,48.3724,48.4134,9872.0
2017-05-31 13:10:00,59.1,59.16,59.07,59.12,19583.0,48.4216,48.4707,48.397,48.438,19583.0
2017-05-31 13:15:00,59.12,59.15,59.08,59.1,16915.0,48.438,48.4625,48.4052,48.4216,16915.0
2017-05-31 13:20:00,59.1,59.11,59.09,59.09,6860.0,48.4216,48.4298,48.4134,48.4134,6860.0
2017-05-31 13:25:00,59.1,59.11,59.08,59.09,12944.0,48.4216,48.4298,48.4052,48.4134,12944.0
2017-05-31 13:30:00,59.09,59.1,59.05,59.08,21392.0,48.4134,48.4216,48.3806,48.4052,21392.0
2017-05-31 13:35:00,59.07,59.08,59.03,59.05,10210.0,48.397,48.4052,48.3642,48.3806,10210.0
2017-05-31 13:40:00,59.06,59.07,59.02,59.06,10438.0,48.3888,48.397,48.356,48.3888,10438.0
2017-05-31 13:45:00,59.06,59.06,59.04,59.05,6784.0,48.3888,48.3888,48.3724,48.3806,6784.0
2017-05-31 13:50:00,59.05,59.09,59.05,59.07,8799.0,48.3806,48.4134,48.3806,48.397,8799.0
2017-05-31 13:55:00,59.07,59.08,59.03,59.03,6275.0,48.397,48.4052,48.3642,48.3642,6275.0
2017-05-31 14:00:00,59.04,59.06,58.97,58.98,21712.0,48.3724,48.3888,48.3151,48.3232,21712.0
2017-05-31 14:05:00,58.97,58.99,58.95,58.97,21921.0,48.3151,48.3314,48.2987,48.3151,21921.0
2017-05-31 14:10:00,58.97,58.99,58.92,58.97,20752.0,48.3151,48.3314,48.2741,48.3151,20752.0
2017-05-31 14:15:00,58.97,59.04,58.96,59.03,20882.0,48.3151,48.3724,48.3069,48.3642,20882.0
2017-05-31 14:20:00,59.03,59.07,59.02,59.03,12899.0,48.3642,48.397,48.356,48.3642,12899.0
2017-05-31 14:25:00,59.03,59.08,59.02,59.07,17610.0,48.3642,48.4052,48.356,48.397,17610.0
2017-05-31 14:30:00,59.08,59.08,58.99,59.01,148667.0,48.4052,48.4052,48.3314,48.3478,148667.0
2017-05-31 14:35:00,59.01,59.07,59.0,59.04,27681.0,48.3478,48.397,48.3396,48.3724,27681.0
2017-05-31 14:40:00,59.04,59.05,58.95,58.98,28376.0,48.3724,48.3806,48.2987,48.3232,28376.0
2017-05-31 14:45:00,58.98,58.98,58.94,58.94,13472.0,48.3232,48.3232,48.2905,48.2905,13472.0
2017-05-31 14:50:00,58.94,58.96,58.89,58.89,12914.0,48.2905,48.3069,48.2495,48.2495,12914.0
2017-05-31 14:55:00,58.89,58.92,58.86,58.87,16658.0,48.2495,48.2741,48.2249,48.2331,16658.0
2017-05-31 15:00:00,58.88,58.96,58.88,58.94,40725.0,48.2413,48.3069,48.2413,48.2905,40725.0
2017-05-31 15:05:00,58.94,58.94,58.87,58.91,26861.0,48.2905,48.2905,48.2331,48.2659,26861.0
2017-05-31 15:10:00,58.91,58.97,58.9,58.96,43924.0,48.2659,48.3151,48.2577,48.3069,43924.0
2017-05-31 15:15:00,58.97,59.01,58.93,58.97,37503.0,48.3151,48.3478,48.2823,48.3151,37503.0
2017-05-31 15:20:00,58.97,59.08,58.97,59.07,26646.0,48.3151,48.4052,48.3151,48.397,26646.0
2017-05-31 15:25:00,59.06,59.07,59.02,59.02,31112.0,48.3888,48.397,48.356,48.356,31112.0
2017-05-31 15:30:00,59.02,59.06,59.02,59.02,39691.0,48.356,48.3888,48.356,48.356,39691.0
2017-05-31 15:35:00,59.02,59.04,59.0,59.03,116802.0,48.356,48.3724,48.3396,48.3642,116802.0
2017-05-31 15:40:00,59.03,59.16,59.03,59.13,114600.0,48.3642,48.4707,48.3642,48.4461,114600.0
2017-05-31 15:45:00,59.14,59.22,59.13,59.14,122462.0,48.4543,48.5199,48.4461,48.4543,122462.0
2017-05-31 15:50:00,59.14,59.18,59.13,59.17,106659.0,48.4543,48.4871,48.4461,48.4789,106659.0
2017-05-31 15:55:00,59.17,59.2,59.15,59.15,272159.0,48.4789,48.5035,48.4625,48.4625,272159.0
2017-06-01 09:30:00,59.28,59.32,59.12,59.12,28033.0,48.569,48.6018,48.438,48.438,28033.0
2017-06-01 09:35:00,59.14,59.14,58.99,59.06,14030.0,48.4543,48.4543,48.3314,48.3888,14030.0
2017-06-01 09:40:00,59.05,59.2,59.03,59.16,17389.0,48.3806,48.5035,48.3642,48.4707,17389.0
2017-06-01 09:45:00,59.15,59.24,59.13,59.22,20090.0,48.4625,48.5363,48.4461,48.5199,20090.0
2017-06-01 09:50:00,59.23,59.37,59.21,59.36,18772.0,48.5281,48.6428,48.5117,48.6346,18772.0
2017-06-01 09:55:00,59.37,59.44,59.36,59.38,14313.0,48.6428,48.7001,48.6346,48.651,14313.0
2017-06-01 10:00:00,59.38,59.44,59.29,59.36,29615.0,48.651,48.7001,48.5772,48.6346,29615.0
2017-06-01 10:05:00,59.37,59.4,59.26,59.33,21123.0,48.6428,48.6674,48.5527,48.61,21123.0
2017-06-01 10:10:00,59.33,59.47,59.31,59.47,18720.0,48.61,48.7247,48.5936,48.7247,18720.0
2017-06-01 10:15:00,59.47,59.54,59.44,59.53,19417.0,48.7247,48.7821,48.7001,48.7739,19417.0
2017-06-01 10:20:00,59.54,59.58,59.48,59.5,17633.0,48.7821,48.8148,48.7329,48.7493,17633.0
2017-06-01 10:25:00,59.49,59.51,59.41,59.51,20476.0,48.7411,48.7575,48.6756,48.7575,20476.0
2017-06-01 10:30:00,59.53,59.53,59.34,59.36,24929.0,48.7739,48.7739,48.6182,48.6346,24929.0
2017-06-01 10:35:00,59.36,59.38,59.29,59.29,15256.0,48.6346,48.651,48.5772,48.5772,15256.0
2017-06-01 10:40:00,59.28,59.35,59.28,59.33,20450.0,48.569,48.6264,48.569,48.61,20450.0
2017-06-01 10:45:00,59.32,59.4,59.3,59.38,24787.0,48.6018,48.6674,48.5854,48.651,24787.0
2017-06-01 10:50:00,59.37,59.4,59.33,59.38,20639.0,48.6428,48.6674,48.61,48.651,20639.0
2017-06-01 10:55:00,59.39,59.41,59.32,59.34,79460.0,48.6592,48.6756,48.6018,48.6182,79460.0
2017-06-01 11:00:00,59.35,59.38,59.29,59.29,29530.0,48.6264,48.651,48.5772,48.5772,29530.0
2017-06-01 11:05:00,59.3,59.34,59.28,59.3,14762.0,48.5854,48.6182,48.569,48.5854,14762.0
2017-06-01 11:10:00,59.31,59.45,59.3,59.45,21290.0,48.5936,48.7083,48.5854,48.7083,21290.0
2017-06-01 11:15:00,59.46,59.48,59.37,59.4,17513.0,48.7165,48.7329,48.6428,48.6674,17513.0
2017-06-01 11:20:00,59.41,59.42,59.36,59.37,11139.0,48.6756,48.6837,48.6346,48.6428,11139.0
2017-06-01 11:25:00,59.36,59.37,59.31,59.32,15759.0,48.6346,48.6428,48.5936,48.6018,15759.0
2017-06-01 11:30:00,59.31,59.44,59.31,59.43,24390.0,48.5936,48.7001,48.5936,48.6919,24390.0
2017-06-01 11:35:00,59.44,59.49,59.42,59.46,15350.0,48.7001,48.7411,48.6837,48.7165,15350.0
2017-06-01 11:40:00,59.46,59.47,59.39,59.43,9503.0,48.7165,48.7247,48.6592,48.6919,9503.0
2017-06-01 11:45:00,59.43,59.48,59.43,59.48,15653.0,48.6919,48.7329,48.6919,48.7329,15653.0
2017-06-01 11:50:00,59.48,59.52,59.45,59.51,37129.0,48.7329,48.7657,48.7083,48.7575,37129.0
2017-06-01 11:55:00,59.51,59.59,59.5,59.58,23282.0,48.7575,48.823,48.7493,48.8148,23282.0
2017-06-01 12:00:00,59.59,59.61,59.51,59.52,35163.0,48.823,48.8394,48.7575,48.7657,35163.0
2017-06-01 12:05:00,59.53,59.53,59.46,59.47,47584.0,48.7739,48.7739,48.7165,48.7247,47584.0
2017-06-01 12:10:00,59.47,59.48,59.41,59.43,24391.0,48.7247,48.7329,48.6756,48.6919,24391.0
2017-06-01 12:15:00,59.44,59.48,59.43,59.46,16882.0,48.7001,48.7329,48.6919,48.7165,16882.0
2017-06-01 12:20:00,59.46,59.47,59.36,59.36,22504.0,48.7165,48.7247,48.6346,48.6346,22504.0
2017-06-01 12:25:00,59.36,59.37,59.31,59.33,22072.0,48.6346,48.6428,48.5936,48.61,22072.0
2017-06-01 12:30:00,59.33,59.36,59.32,59.35,16352.0,48.61,48.6346,48.6018,48.6264,16352.0
2017-06-01 12:35:00,59.35,59.36,59.3,59.34,16753.0,48.6264,48.6346,48.5854,48.6182,16753.0
2017-06-01 12:40:00,59.34,59.41,59.33,59.4,16010.0,48.6182,48.6756,48.61,48.6674,16010.0
2017-06-01 12:45:00,59.41,59.42,59.37,59.42,11522.0,48.6756,48.6837,48.6428,48.6837,11522.0
2017-06-01 12:50:00,59.41,59.47,59.4,59.47,18388.0,48.6756,48.7247,48.6674,48.7247,18388.0
2017-06-01 12:55:00,59.47,59.48,59.43,59.45,13938.0,48.7247,48.7329,48.6919,48.7083,13938.0
2017-06-01 13:00:00,59.46,59.51,59.45,59.5,16639.0,48.7165,48.7575,48.7083,48.7493,16639.0
2017-06-01 13:05:00,59.49,59.56,59.49,59.55,14884.0,48.7411,48.7985,48.7411,48.7903,14884.0
2017-06-01 13:10:00,59.56,59.57,59.51,59.52,8544.0,48.7985,48.8066,48.7575,48.7657,8544.0
2017-06-01 13:15:00,59.53,59.55,59.5,59.53,13230.0,48.7739,48.7903,48.7493,48.7739,13230.0
2017-06-01 13:20:00,59.53,59.57,59.51,59.52,22921.0,48.7739,48.8066,48.7575,48.7657,22921.0
2017-06-01 13:25:00,59.52,59.55,59.51,59.54,23143.0,48.7657,48.7903,48.7575,48.7821,23143.0
2017-06-01 13:30:00,59.54,59.57,59.54,59.56,11265.0,48.7821,48.8066,48.7821,48.7985,11265.0
2017-06-01 13:35:00,59.55,59.56,59.5,59.52,15979.0,48.7903,48.7985,48.7493,48.7657,15979.0
2017-06-01 13:40:00,59.51,59.53,59.49,59.53,17082.0,48.7575,48.7739,48.7411,48.7739,17082.0
2017-06-01 13:45:00,59.54,59.54,59.5,59.5,8301.0,48.7821,48.7821,48.7493,48.7493,8301.0
2017-06-01 13:50:00,59.5,59.52,59.48,59.49,17706.0,48.7493,48.7657,48.7329,48.7411,17706.0
2017-06-01 13:55:00,59.49,59.54,59.49,59.52,8752.0,48.7411,48.7821,48.7411,48.7657,8752.0
2017-06-01 14:00:00,59.52,59.54,59.5,59.53,12619.0,48.7657,48.7821,48.7493,48.7739,12619.0
2017-06-01 14:05:00,59.51,59.55,59.5,59.54,20143.0,48.7575,48.7903,48.7493,48.7821,20143.0
2017-06-01 14:10:00,59.54,59.57,59.54,59.54,21161.0,48.7821,48.8066,48.7821,48.7821,21161.0
2017-06-01 14:15:00,59.54,59.55,59.5,59.51,16797.0,48.7821,48.7903,48.7493,48.7575,16797.0
2017-06-01 14:20:00,59.51,59.56,59.5,59.55,24664.0,48.7575,48.7985,48.7493,48.7903,24664.0
2017-06-01 14:25:00,59.54,59.56,59.51,59.52,21529.0,48.7821,48.7985,48.7575,48.7657,21529.0
2017-06-01 14:30:00,59.52,59.52,59.32,59.35,36427.0,48.7657,48.7657,48.6018,48.6264,36427.0
2017-06-01 14:35:00,59.35,59.38,59.33,59.36,22736.0,48.6264,48.651,48.61,48.6346,22736.0
2017-06-01 14:40:00,59.36,59.41,59.35,59.4,22368.0,48.6346,48.6756,48.6264,48.6674,22368.0
2017-06-01 14:45:00,59.4,59.43,59.38,59.42,12750.0,48.6674,48.6919,48.651,48.6837,12750.0
2017-06-01 14:50:00,59.43,59.43,59.35,59.37,12575.0,48.6919,48.6919,48.6264,48.6428,12575.0
2017-06-01 14:55:00,59.36,59.38,59.34,59.35,13690.0,48.6346,48.651,48.6182,48.6264,13690.0
2017-06-01 15:00:00,59.35,59.37,59.28,59.29,40548.0,48.6264,48.6428,48.569,48.5772,40548.0
2017-06-01 15:05:00,59.28,59.31,59.22,59.24,35402.0,48.569,48.5936,48.5199,48.5363,35402.0
2017-06-01 15:10:00,59.24,59.25,59.19,59.21,40901.0,48.5363,48.5445,48.4953,48.5117,40901.0
2017-06-01 15:15:00,59.21,59.29,59.21,59.25,31207.0,48.5117,48.5772,48.5117,48.5445,31207.0
2017-06-01 15:20:00,59.25,59.31,59.23,59.28,36888.0,48.5445,48.5936,48.5281,48.569,36888.0
2017-06-01 15:25:00,59.29,59.32,59.26,59.29,23515.0,48.5772,48.6018,48.5527,48.5772,23515.0
2017-06-01 15:30:00,59.3,59.34,59.27,59.34,30561.0,48.5854,48.6182,48.5608,48.6182,30561.0
2017-06-01 15:35:00,59.34,59.34,59.27,59.27,42906.0,48.6182,48.6182,48.5608,48.5608,42906.0
2017-06-01 15:40:00,59.28,59.28,59.17,59.18,53641.0,48.569,48.569,48.4789,48.4871,53641.0
2017-06-01 15:45:00,59.17,59.22,59.16,59.2,61166.0,48.4789,48.5199,48.4707,48.5035,61166.0
2017-06-01 15:50:00,59.19,59.22,59.17,59.18,88290.0,48.4953,48.5199,48.4789,48.4871,88290.0
2017-06-01 15:55:00,59.18,59.26,59.17,59.26,182538.0,48.4871,48.5527,48.4789,48.5527,182538.0
2017-06-02 09:30:00,59.21,59.35,59.08,59.16,77152.0,48.5117,48.6264,48.4052,48.4707,77152.0
2017-06-02 09:35:00,59.2,59.36,59.13,59.17,24724.0,48.5035,48.6346,48.4461,48.4789,24724.0
2017-06-02 09:40:00,59.17,59.24,59.13,59.19,34107.0,48.4789,48.5363,48.4461,48.4953,34107.0
2017-06-02 09:45:00,59.19,59.49,59.16,59.48,49058.0,48.4953,48.7411,48.4707,48.7329,49058.0
2017-06-02 09:50:00,59.48,59.64,59.43,59.64,32165.0,48.7329,48.864,48.6919,48.864,32165.0
2017-06-02 09:55:00,59.63,59.66,59.51,59.63,35590.0,48.8558,48.8804,48.7575,48.8558,35590.0
2017-06-02 10:00:00,59.62,59.75,59.61,59.67,62849.0,48.8476,48.9541,48.8394,48.8886,62849.0
2017-06-02 10:05:00,59.66,59.67,59.55,59.6,49472.0,48.8804,48.8886,48.7903,48.8312,49472.0
2017-06-02 10:10:00,59.6,59.6,59.47,59.48,14211.0,48.8312,48.8312,48.7247,48.7329,14211.0
2017-06-02 10:15:00,59.47,59.47,59.32,59.4,14684.0,48.7247,48.7247,48.6018,48.6674,14684.0
2017-06-02 10:20:00,59.39,59.46,59.38,59.46,11924.0,48.6592,48.7165,48.651,48.7165,11924.0
2017-06-02 10:25:00,59.46,59.54,59.46,59.5,8630.0,48.7165,48.7821,48.7165,48.7493,8630.0
2017-06-02 10:30:00,59.51,59.61,59.5,59.61,16464.0,48.7575,48.8394,48.7493,48.8394,16464.0
2017-06-02 10:35:00,59.63,59.63,59.55,59.58,17223.0,48.8558,48.8558,48.7903,48.8148,17223.0
2017-06-02 10:40:00,59.57,59.57,59.5,59.55,19492.0,48.8066,48.8066,48.7493,48.7903,19492.0
2017-06-02 10:45:00,59.55,59.68,59.55,59.67,25064.0,48.7903,48.8968,48.7903,48.8886,25064.0
2017-06-02 10:50:00,59.67,59.7,59.63,59.65,31161.0,48.8886,48.9132,48.8558,48.8722,31161.0
2017-06-02 10:55:00,59.66,59.67,59.61,59.66,11252.0,48.8804,48.8886,48.8394,48.8804,11252.0
2017-06-02 11:00:00,59.67,59.69,59.63,59.68,14481.0,48.8886,48.905,48.8558,48.8968,14481.0
2017-06-02 11:05:00,59.68,59.69,59.63,59.64,14465.0,48.8968,48.905,48.8558,48.864,14465.0
2017-06-02 11:10:00,59.64,59.68,59.63,59.66,13262.0,48.864,48.8968,48.8558,48.8804,13262.0
2017-06-02 11:15:00,59.66,59.68,59.64,59.64,11841.0,48.8804,48.8968,48.864,48.864,11841.0
2017-06-02 11:20:00,59.64,59.67,59.63,59.64,14887.0,48.864,48.8886,48.8558,48.864,14887.0
2017-06-02 11:25:00,59.64,59.66,59.61,59.64,9794.0,48.864,48.8804,48.8394,48.864,9794.0
2017-06-02 11:30:00,59.65,59.66,59.62,59.65,13748.0,48.8722,48.8804,48.8476,48.8722,13748.0
2017-06-02 11:35:00,59.66,59.67,59.63,59.66,10859.0,48.8804,48.8886,48.8558,48.8804,10859.0
2017-06-02 11:40:00,59.67,59.71,59.66,59.71,13078.0,48.8886,48.9213,48.8804,48.9213,13078.0
2017-06-02 11:45:00,59.71,59.72,59.67,59.7,18538.0,48.9213,48.9295,48.8886,48.9132,18538.0
2017-06-02 11:50:00,59.69,59.71,59.67,59.69,20237.0,48.905,48.9213,48.8886,48.905,20237.0
2017-06-02 11:55:00,59.68,59.72,59.68,59.71,19393.0,48.8968,48.9295,48.8968,48.9213,19393.0
2017-06-02 12:00:00,59.72,59.73,59.66,59.72,16722.0,48.9295,48.9377,48.8804,48.9295,16722.0
2017-06-02 12:05:00,59.71,59.72,59.69,59.7,16076.0,48.9213,48.9295,48.905,48.9132,16076.0
2017-06-02 12:10:00,59.7,59.79,59.69,59.77,25171.0,48.9132,48.9869,48.905,48.9705,25171.0
2017-06-02 12:15:00,59.78,59.9,59.77,59.88,40801.0,48.9787,49.077,48.9705,49.0606,40801.0
2017-06-02 12:20:00,59.88,59.92,59.86,59.91,19900.0,49.0606,49.0934,49.0442,49.0852,19900.0
2017-06-02 12:25:00,59.92,59.93,59.88,59.89,14399.0,49.0934,49.1016,49.0606,49.0688,14399.0
2017-06-02 12:30:00,59.89,59.92,59.86,59.87,12411.0,49.0688,49.0934,49.0442,49.0524,12411.0
2017-06-02 12:35:00,59.86,59.9,59.85,59.9,10827.0,49.0442,49.077,49.0361,49.077,10827.0
2017-06-02 12:40:00,59.9,59.91,59.83,59.83,7611.0,49.077,49.0852,49.0197,49.0197,7611.0
2017-06-02 12:45:00,59.82,59.84,59.81,59.83,5953.0,49.0115,49.0279,49.0033,49.0197,5953.0
2017-06-02 12:50:00,59.84,59.85,59.8,59.84,10137.0,49.0279,49.0361,48.9951,49.0279,10137.0
2017-06-02 12:55:00,59.84,59.86,59.81,59.81,10949.0,49.0279,49.0442,49.0033,49.0033,10949.0
2017-06-02 13:00:00,59.81,59.83,59.77,59.78,9519.0,49.0033,49.0197,48.9705,48.9787,9519.0
2017-06-02 13:05:00,59.77,59.77,59.72,59.72,6498.0,48.9705,48.9705,48.9295,48.9295,6498.0
2017-06-02 13:10:00,59.72,59.74,59.71,59.73,4118.0,48.9295,48.9459,48.9213,48.9377,4118.0
2017-06-02 13:15:00,59.72,59.75,59.72,59.72,8373.0,48.9295,48.9541,48.9295,48.9295,8373.0
2017-06-02 13:20:00,59.73,59.76,59.72,59.75,16871.0,48.9377,48.9623,48.9295,48.9541,16871.0
2017-06-02 13:25:00,59.75,59.81,59.75,59.78,9554.0,48.9541,49.0033,48.9541,48.9787,9554.0
2017-06-02 13:30:00,59.77,59.83,59.76,59.82,7181.0,48.9705,49.0197,48.9623,49.0115,7181.0
2017-06-02 13:35:00,59.83,59.84,59.79,59.8,6824.0,49.0197,49.0279,48.9869,48.9951,6824.0
2017-06-02 13:40:00,59.79,59.81,59.76,59.8,6676.0,48.9869,49.0033,48.9623,48.9951,6676.0
2017-06-02 13:45:00,59.79,59.83,59.77,59.79,6332.0,48.9869,49.0197,48.9705,48.9869,6332.0
2017-06-02 13:50:00,59.79,59.83,59.78,59.79,6005.0,48.9869,49.0197,48.9787,48.9869,6005.0
2017-06-02 13:55:00,59.79,59.8,59.76,59.77,12673.0,48.9869,48.9951,48.9623,48.9705,12673.0
2017-06-02 14:00:00,59.77,59.78,59.72,59.74,11365.0,48.9705,48.9787,48.9295,48.9459,11365.0
2017-06-02 14:05:00,59.73,59.74,59.63,59.63,49572.0,48.9377,48.9459,48.8558,48.8558,49572.0
2017-06-02 14:10:00,59.63,59.67,59.63,59.64,15342.0,48.8558,48.8886,48.8558,48.864,15342.0
2017-06-02 14:15:00,59.64,59.72,59.63,59.7,17913.0,48.864,48.9295,48.8558,48.9132,17913.0
2017-06-02 14:20:00,59.7,59.7,59.67,59.67,6501.0,48.9132,48.9132,48.8886,48.8886,6501.0
2017-06-02 14:25:00,59.67,59.68,59.57,59.58,18179.0,48.8886,48.8968,48.8066,48.8148,18179.0
2017-06-02 14:30:00,59.59,59.62,59.57,59.58,24671.0,48.823,48.8476,48.8066,48.8148,24671.0
2017-06-02 14:35:00,59.59,59.61,59.58,59.59,19746.0,48.823,48.8394,48.8148,48.823,19746.0
2017-06-02 14:40:00,59.59,59.59,59.53,59.56,21991.0,48.823,48.823,48.7739,48.7985,21991.0
2017-06-02 14:45:00,59.56,59.6,59.55,59.58,15331.0,48.7985,48.8312,48.7903,48.8148,15331.0
2017-06-02 14:50:00,59.57,59.62,59.56,59.61,22968.0,48.8066,48.8476,48.7985,48.8394,22968.0
2017-06-02 14:55:00,59.6,59.6,59.56,59.56,22177.0,48.8312,48.8312,48.7985,48.7985,22177.0
2017-06-02 15:00:00,59.56,59.59,59.54,59.55,34426.0,48.7985,48.823,48.7821,48.7903,34426.0
2017-06-02 15:05:00,59.55,59.56,59.48,59.48,60989.0,48.7903,48.7985,48.7329,48.7329,60989.0
2017-06-02 15:10:00,59.48,59.49,59.43,59.44,21988.0,48.7329,48.7411,48.6919,48.7001,21988.0
2017-06-02 15:15:00,59.43,59.43,59.37,59.38,33120.0,48.6919,48.6919,48.6428,48.651,33120.0
2017-06-02 15:20:00,59.39,59.44,59.38,59.43,37304.0,48.6592,48.7001,48.651,48.6919,37304.0
2017-06-02 15:25:00,59.44,59.5,59.43,59.48,25625.0,48.7001,48.7493,48.6919,48.7329,25625.0
2017-06-02 15:30:00,59.48,59.53,59.46,59.48,37474.0,48.7329,48.7739,48.7165,48.7329,37474.0
2017-06-02 15:35:00,59.48,59.51,59.45,59.47,43622.0,48.7329,48.7575,48.7083,48.7247,43622.0
2017-06-02 15:40:00,59.47,59.47,59.35,59.37,58725.0,48.7247,48.7247,48.6264,48.6428,58725.0
2017-06-02 15:45:00,59.37,59.38,59.29,59.3,79834.0,48.6428,48.651,48.5772,48.5854,79834.0
2017-06-02 15:50:00,59.31,59.35,59.28,59.29,79841.0,48.5936,48.6264,48.569,48.5772,79841.0
2017-06-02 15:55:00,59.28,59.32,59.23,59.31,299737.0,48.569,48.6018,48.5281,48.5936,299737.0
2017-06-05 09:30:00,59.25,59.42,59.14,59.14,43355.0,48.5445,48.6837,48.4543,48.4543,43355.0
2017-06-05 09:35:00,59.14,59.22,59.09,59.1,28323.0,48.4543,48.5199,48.4134,48.4216,28323.0
2017-06-05 09:40:00,59.09,59.09,58.98,59.05,23356.0,48.4134,48.4134,48.3232,48.3806,23356.0
2017-06-05 09:45:00,59.04,59.09,58.99,59.05,47895.0,48.3724,48.4134,48.3314,48.3806,47895.0
2017-06-05 09:50:00,59.05,59.08,58.98,59.02,62986.0,48.3806,48.4052,48.3232,48.356,62986.0
2017-06-05 09:55:00,59.01,59.07,58.98,59.06,200250.0,48.3478,48.397,48.3232,48.3888,200250.0
2017-06-05 10:00:00,59.06,59.25,59.06,59.12,43278.0,48.3888,48.5445,48.3888,48.438,43278.0
2017-06-05 10:05:00,59.12,59.22,59.11,59.18,32932.0,48.438,48.5199,48.4298,48.4871,32932.0
2017-06-05 10:10:00,59.17,59.17,59.04,59.07,28828.0,48.4789,48.4789,48.3724,48.397,28828.0
2017-06-05 10:15:00,59.07,59.09,59.03,59.04,20381.0,48.397,48.4134,48.3642,48.3724,20381.0
2017-06-05 10:20:00,59.05,59.06,58.95,59.0,25565.0,48.3806,48.3888,48.2987,48.3396,25565.0
2017-06-05 10:25:00,59.0,59.08,58.99,59.08,22255.0,48.3396,48.4052,48.3314,48.4052,22255.0
2017-06-05 10:30:00,59.08,59.18,59.07,59.17,17248.0,48.4052,48.4871,48.397,48.4789,17248.0
2017-06-05 10:35:00,59.16,59.2,59.08,59.09,16378.0,48.4707,48.5035,48.4052,48.4134,16378.0
2017-06-05 10:40:00,59.09,59.13,59.05,59.12,12367.0,48.4134,48.4461,48.3806,48.438,12367.0
2017-06-05 10:45:00,59.12,59.17,59.09,59.16,17322.0,48.438,48.4789,48.4134,48.4707,17322.0
2017-06-05 10:50:00,59.15,59.18,59.11,59.18,12494.0,48.4625,48.4871,48.4298,48.4871,12494.0
2017-06-05 10:55:00,59.18,59.27,59.15,59.25,99526.0,48.4871,48.5608,48.4625,48.5445,99526.0
2017-06-05 11:00:00,59.24,59.24,59.13,59.15,12133.0,48.5363,48.5363,48.4461,48.4625,12133.0
2017-06-05 11:05:00,59.15,59.16,59.13,59.15,11298.0,48.4625,48.4707,48.4461,48.4625,11298.0
2017-06-05 11:10:00,59.14,59.16,59.11,59.12,17487.0,48.4543,48.4707,48.4298,48.438,17487.0
2017-06-05 11:15:00,59.12,59.15,59.09,59.13,18112.0,48.438,48.4625,48.4134,48.4461,18112.0
2017-06-05 11:20:00,59.13,59.23,59.13,59.2,47197.0,48.4461,48.5281,48.4461,48.5035,47197.0
2017-06-05 11:25:00,59.19,59.21,59.14,59.16,20221.0,48.4953,48.5117,48.4543,48.4707,20221.0
2017-06-05 11:30:00,59.17,59.19,59.13,59.16,13147.0,48.4789,48.4953,48.4461,48.4707,13147.0
2017-06-05 11:35:00,59.16,59.16,59.08,59.12,19472.0,48.4707,48.4707,48.4052,48.438,19472.0
2017-06-05 11:40:00,59.13,59.19,59.12,59.14,16301.0,48.4461,48.4953,48.438,48.4543,16301.0
2017-06-05 11:45:00,59.15,59.17,59.12,59.15,22917.0,48.4625,48.4789,48.438,48.4625,22917.0
2017-06-05 11:50:00,59.15,59.17,59.13,59.15,16347.0,48.4625,48.4789,48.4461,48.4625,16347.0
2017-06-05 11:55:00,59.15,59.19,59.15,59.18,22734.0,48.4625,48.4953,48.4625,48.4871,22734.0
2017-06-05 12:00:00,59.19,59.24,59.18,59.23,29246.0,48.4953,48.5363,48.4871,48.5281,29246.0
2017-06-05 12:05:00,59.23,59.27,59.22,59.22,32698.0,48.5281,48.5608,48.5199,48.5199,32698.0
2017-06-05 12:10:00,59.22,59.25,59.2,59.21,55814.0,48.5199,48.5445,48.5035,48.5117,55814.0
2017-06-05 12:15:00,59.21,59.24,59.18,59.23,40487.0,48.5117,48.5363,48.4871,48.5281,40487.0
2017-06-05 12:20:00,59.23,59.27,59.22,59.25,21075.0,48.5281,48.5608,48.5199,48.5445,21075.0
2017-06-05 12:25:00,59.25,59.26,59.19,59.22,29479.0,48.5445,48.5527,48.4953,48.5199,29479.0
2017-06-05 12:30:00,59.22,59.25,59.2,59.22,20221.0,48.5199,48.5445,48.5035,48.5199,20221.0
2017-06-05 12:35:00,59.22,59.24,59.19,59.24,25991.0,48.5199,48.5363,48.4953,48.5363,25991.0
2017-06-05 12:40:00,59.23,59.24,59.2,59.21,12171.0,48.5281,48.5363,48.5035,48.5117,12171.0
2017-06-05 12:45:00,59.21,59.23,59.18,59.18,19336.0,48.5117,48.5281,48.4871,48.4871,19336.0
2017-06-05 12:50:00,59.19,59.19,59.13,59.13,30477.0,48.4953,48.4953,48.4461,48.4461,30477.0
2017-06-05 12:55:00,59.13,59.15,59.1,59.11,19483.0,48.4461,48.4625,48.4216,48.4298,19483.0
2017-06-05 13:00:00,59.11,59.16,59.09,59.14,29220.0,48.4298,48.4707,48.4134,48.4543,29220.0
2017-06-05 13:05:00,59.15,59.15,59.1,59.13,41708.0,48.4625,48.4625,48.4216,48.4461,41708.0
2017-06-05 13:10:00,59.13,59.17,59.11,59.17,13809.0,48.4461,48.4789,48.4298,48.4789,13809.0
2017-06-05 13:15:00,59.17,59.19,59.14,59.14,25170.0,48.4789,48.4953,48.4543,48.4543,25170.0
2017-06-05 13:20:00,59.14,59.18,59.13,59.14,14159.0,48.4543,48.4871,48.4461,48.4543,14159.0
2017-06-05 13:25:00,59.15,59.18,59.15,59.17,29118.0,48.4625,48.4871,48.4625,48.4789,29118.0
2017-06-05 13:30:00,59.17,59.17,59.13,59.17,28214.0,48.4789,48.4789,48.4461,48.4789,28214.0
2017-06-05 13:35:00,59.17,59.18,59.16,59.18,8930.0,48.4789,48.4871,48.4707,48.4871,8930.0
2017-06-05 13:40:00,59.18,59.19,59.15,59.16,15527.0,48.4871,48.4953,48.4625,48.4707,15527.0
2017-06-05 13:45:00,59.16,59.19,59.16,59.18,13117.0,48.4707,48.4953,48.4707,48.4871,13117.0
2017-06-05 13:50:00,59.18,59.22,59.15,59.18,16039.0,48.4871,48.5199,48.4625,48.4871,16039.0
2017-06-05 13:55:00,59.19,59.19,59.15,59.16,19299.0,48.4953,48.4953,48.4625,48.4707,19299.0
2017-06-05 14:00:00,59.15,59.26,59.14,59.25,46042.0,48.4625,48.5527,48.4543,48.5445,46042.0
2017-06-05 14:05:00,59.24,59.24,59.19,59.2,22124.0,48.5363,48.5363,48.4953,48.5035,22124.0
2017-06-05 14:10:00,59.21,59.22,59.16,59.17,12760.0,48.5117,48.5199,48.4707,48.4789,12760.0
2017-06-05 14:15:00,59.18,59.19,59.15,59.16,22567.0,48.4871,48.4953,48.4625,48.4707,22567.0
2017-06-05 14:20:00,59.16,59.21,59.15,59.21,16240.0,48.4707,48.5117,48.4625,48.5117,16240.0
2017-06-05 14:25:00,59.2,59.21,59.17,59.2,11153.0,48.5035,48.5117,48.4789,48.5035,11153.0
2017-06-05 14:30:00,59.19,59.21,59.13,59.13,31405.0,48.4953,48.5117,48.4461,48.4461,31405.0
2017-06-05 14:35:00,59.14,59.19,59.14,59.17,19453.0,48.4543,48.4953,48.4543,48.4789,19453.0
2017-06-05 14:40:00,59.17,59.19,59.16,59.16,17138.0,48.4789,48.4953,48.4707,48.4707,17138.0
2017-06-05 14:45:00,59.16,59.17,59.13,59.13,52845.0,48.4707,48.4789,48.4461,48.4461,52845.0
2017-06-05 14:50:00,59.13,59.16,59.13,59.15,22677.0,48.4461,48.4707,48.4461,48.4625,22677.0
2017-06-05 14:55:00,59.15,59.15,59.12,59.13,21447.0,48.4625,48.4625,48.438,48.4461,21447.0
2017-06-05 15:00:00,59.13,59.18,59.1,59.1,26036.0,48.4461,48.4871,48.4216,48.4216,26036.0
2017-06-05 15:05:00,59.1,59.14,59.1,59.13,25046.0,48.4216,48.4543,48.4216,48.4461,25046.0
2017-06-05 15:10:00,59.13,59.14,59.1,59.11,20438.0,48.4461,48.4543,48.4216,48.4298,20438.0
2017-06-05 15:15:00,59.09,59.11,59.06,59.08,37693.0,48.4134,48.4298,48.3888,48.4052,37693.0
2017-06-05 15:20:00,59.08,59.1,59.05,59.05,32588.0,48.4052,48.4216,48.3806,48.3806,32588.0
2017-06-05 15:25:00,59.05,59.12,59.05,59.12,31841.0,48.3806,48.438,48.3806,48.438,31841.0
2017-06-05 15:30:00,59.12,59.12,59.08,59.12,28252.0,48.438,48.438,48.4052,48.438,28252.0
2017-06-05 15:35:00,59.12,59.16,59.1,59.11,32772.0,48.438,48.4707,48.4216,48.4298,32772.0
2017-06-05 15:40:00,59.11,59.16,59.09,59.16,83685.0,48.4298,48.4707,48.4134,48.4707,83685.0
2017-06-05 15:45:00,59.15,59.16,59.1,59.12,66749.0,48.4625,48.4707,48.4216,48.438,66749.0
2017-06-05 15:50:00,59.11,59.12,59.07,59.08,55793.0,48.4298,48.438,48.397,48.4052,55793.0
2017-06-05 15:55:00,59.07,59.09,59.06,59.08,200434.0,48.397,48.4134,48.3888,48.4052,200434.0
2017-06-06 09:30:00,58.86,58.87,58.57,58.59,142380.0,48.2249,48.2331,47.9873,48.0037,142380.0
2017-06-06 09:35:00,58.59,58.66,58.44,58.62,44080.0,48.0037,48.0611,47.8808,48.0283,44080.0
2017-06-06 09:40:00,58.62,58.69,58.52,58.65,21923.0,48.0283,48.0856,47.9464,48.0529,21923.0
2017-06-06 09:45:00,58.7,58.87,58.65,58.79,34107.0,48.0938,48.2331,48.0529,48.1676,34107.0
2017-06-06 09:50:00,58.81,58.85,58.78,58.8,12411.0,48.184,48.2167,48.1594,48.1758,12411.0
2017-06-06 09:55:00,58.8,58.84,58.77,58.8,15866.0,48.1758,48.2085,48.1512,48.1758,15866.0
2017-06-06 10:00:00,58.81,58.83,58.77,58.82,25993.0,48.184,48.2004,48.1512,48.1922,25993.0
2017-06-06 10:05:00,58.83,58.86,58.77,58.8,15245.0,48.2004,48.2249,48.1512,48.1758,15245.0
2017-06-06 10:10:00,58.81,58.84,58.77,58.8,15082.0,48.184,48.2085,48.1512,48.1758,15082.0
2017-06-06 10:15:00,58.8,58.82,58.76,58.78,11947.0,48.1758,48.1922,48.143,48.1594,11947.0
2017-06-06 10:20:00,58.79,58.8,58.71,58.71,18180.0,48.1676,48.1758,48.102,48.102,18180.0
2017-06-06 10:25:00,58.72,58.79,58.72,58.77,10906.0,48.1102,48.1676,48.1102,48.1512,10906.0
2017-06-06 10:30:00,58.78,58.79,58.71,58.72,14695.0,48.1594,48.1676,48.102,48.1102,14695.0
2017-06-06 10:35:00,58.72,58.73,58.61,58.62,15561.0,48.1102,48.1184,48.0201,48.0283,15561.0
2017-06-06 10:40:00,58.61,58.68,58.61,58.68,11862.0,48.0201,48.0775,48.0201,48.0775,11862.0
2017-06-06 10:45:00,58.67,58.69,58.64,58.68,7811.0,48.0693,48.0856,48.0447,48.0775,7811.0
2017-06-06 10:50:00,58.68,58.69,58.62,58.63,17778.0,48.0775,48.0856,48.0283,48.0365,17778.0
2017-06-06 10:55:00,58.63,58.68,58.62,58.64,31341.0,48.0365,48.0775,48.0283,48.0447,31341.0
2017-06-06 11:00:00,58.64,58.65,58.61,58.61,22200.0,48.0447,48.0529,48.0201,48.0201,22200.0
2017-06-06 11:05:00,58.61,58.61,58.48,58.51,84097.0,48.0201,48.0201,47.9136,47.9382,84097.0
2017-06-06 11:10:00,58.52,58.52,58.46,58.5,22090.0,47.9464,47.9464,47.8972,47.93,22090.0
2017-06-06 11:15:00,58.51,58.51,58.41,58.43,38841.0,47.9382,47.9382,47.8562,47.8726,38841.0
2017-06-06 11:20:00,58.43,58.45,58.4,58.43,29376.0,47.8726,47.889,47.848,47.8726,29376.0
2017-06-06 11:25:00,58.43,58.44,58.36,58.38,20581.0,47.8726,47.8808,47.8153,47.8317,20581.0
2017-06-06 11:30:00,58.39,58.42,58.36,58.38,24302.0,47.8399,47.8644,47.8153,47.8317,24302.0
2017-06-06 11:35:00,58.38,58.44,58.37,58.44,38792.0,47.8317,47.8808,47.8235,47.8808,38792.0
2017-06-06 11:40:00,58.44,58.57,58.42,58.54,57480.0,47.8808,47.9873,47.8644,47.9627,57480.0
2017-06-06 11:45:00,58.55,58.63,58.55,58.62,10397.0,47.9709,48.0365,47.9709,48.0283,10397.0
2017-06-06 11:50:00,58.63,58.65,58.6,58.61,10958.0,48.0365,48.0529,48.0119,48.0201,10958.0
2017-06-06 11:55:00,58.62,58.63,58.58,58.59,13879.0,48.0283,48.0365,47.9955,48.0037,13879.0
2017-06-06 12:00:00,58.59,58.64,58.58,58.64,10377.0,48.0037,48.0447,47.9955,48.0447,10377.0
2017-06-06 12:05:00,58.64,58.64,58.6,58.6,13730.0,48.0447,48.0447,48.0119,48.0119,13730.0
2017-06-06 12:10:00,58.6,58.66,58.59,58.65,15257.0,48.0119,48.0611,48.0037,48.0529,15257.0
2017-06-06 12:15:00,58.64,58.71,58.64,58.69,15244.0,48.0447,48.102,48.0447,48.0856,15244.0
2017-06-06 12:20:00,58.69,58.73,58.68,58.71,16140.0,48.0856,48.1184,48.0775,48.102,16140.0
2017-06-06 12:25:00,58.7,58.71,58.65,58.66,13954.0,48.0938,48.102,48.0529,48.0611,13954.0
2017-06-06 12:30:00,58.66,58.66,58.62,58.64,16492.0,48.0611,48.0611,48.0283,48.0447,16492.0
2017-06-06 12:35:00,58.63,58.66,58.62,58.64,36583.0,48.0365,48.0611,48.0283,48.0447,36583.0
2017-06-06 12:40:00,58.65,58.71,58.64,58.7,19782.0,48.0529,48.102,48.0447,48.0938,19782.0
2017-06-06 12:45:00,58.71,58.74,58.7,58.7,20556.0,48.102,48.1266,48.0938,48.0938,20556.0
2017-06-06 12:50:00,58.71,58.71,58.67,58.67,23095.0,48.102,48.102,48.0693,48.0693,23095.0
2017-06-06 12:55:00,58.67,58.68,58.66,58.68,13098.0,48.0693,48.0775,48.0611,48.0775,13098.0
2017-06-06 13:00:00,58.68,58.71,58.67,58.71,24414.0,48.0775,48.102,48.0693,48.102,24414.0
2017-06-06 13:05:00,58.71,58.71,58.68,58.68,8820.0,48.102,48.102,48.0775,48.0775,8820.0
2017-06-06 13:10:00,58.69,58.69,58.63,58.63,18681.0,48.0856,48.0856,48.0365,48.0365,18681.0
2017-06-06 13:15:00,58.64,58.65,58.61,58.62,12269.0,48.0447,48.0529,48.0201,48.0283,12269.0
2017-06-06 13:20:00,58.63,58.67,58.61,58.61,10782.0,48.0365,48.0693,48.0201,48.0201,10782.0
2017-06-06 13:25:00,58.61,58.63,58.59,58.61,16709.0,48.0201,48.0365,48.0037,48.0201,16709.0
2017-06-06 13:30:00,58.61,58.61,58.52,58.52,11695.0,48.0201,48.0201,47.9464,47.9464,11695.0
2017-06-06 13:35:00,58.53,58.54,58.49,58.5,22762.0,47.9546,47.9627,47.9218,47.93,22762.0
2017-06-06 13:40:00,58.5,58.52,58.47,58.49,14943.0,47.93,47.9464,47.9054,47.9218,14943.0
2017-06-06 13:45:00,58.5,58.53,58.5,58.5,8110.0,47.93,47.9546,47.93,47.93,8110.0
2017-06-06 13:50:00,58.51,58.52,58.48,58.5,13215.0,47.9382,47.9464,47.9136,47.93,13215.0
2017-06-06 13:55:00,58.49,58.51,58.47,58.5,17528.0,47.9218,47.9382,47.9054,47.93,17528.0
2017-06-06 14:00:00,58.5,58.6,58.49,58.6,11388.0,47.93,48.0119,47.9218,48.0119,11388.0
2017-06-06 14:05:00,58.6,58.64,58.6,58.61,14891.0,48.0119,48.0447,48.0119,48.0201,14891.0
2017-06-06 14:10:00,58.61,58.64,58.59,58.63,12974.0,48.0201,48.0447,48.0037,48.0365,12974.0
2017-06-06 14:15:00,58.64,58.64,58.6,58.62,12045.0,48.0447,48.0447,48.0119,48.0283,12045.0
2017-06-06 14:20:00,58.62,58.63,58.59,58.62,18742.0,48.0283,48.0365,48.0037,48.0283,18742.0
2017-06-06 14:25:00,58.6,58.64,58.6,58.63,14850.0,48.0119,48.0447,48.0119,48.0365,14850.0
2017-06-06 14:30:00,58.64,58.69,58.62,58.68,25116.0,48.0447,48.0856,48.0283,48.0775,25116.0
2017-06-06 14:35:00,58.68,58.7,58.65,58.65,14554.0,48.0775,48.0938,48.0529,48.0529,14554.0
2017-06-06 14:40:00,58.64,58.72,58.64,58.72,18795.0,48.0447,48.1102,48.0447,48.1102,18795.0
2017-06-06 14:45:00,58.71,58.73,58.69,58.69,13715.0,48.102,48.1184,48.0856,48.0856,13715.0
2017-06-06 14:50:00,58.69,58.7,58.67,58.7,20124.0,48.0856,48.0938,48.0693,48.0938,20124.0
2017-06-06 14:55:00,58.7,58.71,58.67,58.67,18946.0,48.0938,48.102,48.0693,48.0693,18946.0
2017-06-06 15:00:00,58.68,58.71,58.67,58.69,19045.0,48.0775,48.102,48.0693,48.0856,19045.0
2017-06-06 15:05:00,58.68,58.7,58.67,58.69,16590.0,48.0775,48.0938,48.0693,48.0856,16590.0
2017-06-06 15:10:00,58.68,58.71,58.66,58.71,47098.0,48.0775,48.102,48.0611,48.102,47098.0
2017-06-06 15:15:00,58.71,58.71,58.67,58.7,22326.0,48.102,48.102,48.0693,48.0938,22326.0
2017-06-06 15:20:00,58.71,58.76,58.7,58.72,23804.0,48.102,48.143,48.0938,48.1102,23804.0
2017-06-06 15:25:00,58.73,58.78,58.72,58.77,21602.0,48.1184,48.1594,48.1102,48.1512,21602.0
2017-06-06 15:30:00,58.77,58.77,58.7,58.72,29475.0,48.1512,48.1512,48.0938,48.1102,29475.0
2017-06-06 15:35:00,58.71,58.74,58.68,58.69,30953.0,48.102,48.1266,48.0775,48.0856,30953.0
2017-06-06 15:40:00,58.69,58.71,58.65,58.66,31341.0,48.0856,48.102,48.0529,48.0611,31341.0
2017-06-06 15:45:00,58.66,58.66,58.61,58.61,35140.0,48.0611,48.0611,48.0201,48.0201,35140.0
2017-06-06 15:50:00,58.62,58.63,58.55,58.63,219377.0,48.0283,48.0365,47.9709,48.0365,219377.0
2017-06-06 15:55:00,58.62,58.66,58.61,58.66,180534.0,48.0283,48.0611,48.0201,48.0611,180534.0
2017-06-07 09:30:00,58.66,58.7,58.5,58.6,64643.0,48.0611,48.0938,47.93,48.0119,64643.0
2017-06-07 09:35:00,58.6,58.62,58.37,58.44,25902.0,48.0119,48.0283,47.8235,47.8808,25902.0
2017-06-07 09:40:00,58.43,58.57,58.42,58.43,27222.0,47.8726,47.9873,47.8644,47.8726,27222.0
2017-06-07 09:45:00,58.46,58.53,58.44,58.45,24250.0,47.8972,47.9546,47.8808,47.889,24250.0
2017-06-07 09:50:00,58.45,58.45,58.37,58.39,76991.0,47.889,47.889,47.8235,47.8399,76991.0
2017-06-07 09:55:00,58.39,58.57,58.38,58.55,20764.0,47.8399,47.9873,47.8317,47.9709,20764.0
2017-06-07 10:00:00,58.56,58.63,58.53,58.53,47072.0,47.9791,48.0365,47.9546,47.9546,47072.0
2017-06-07 10:05:00,58.53,58.62,58.52,58.55,39573.0,47.9546,48.0283,47.9464,47.9709,39573.0
2017-06-07 10:10:00,58.57,58.71,58.56,58.7,35981.0,47.9873,48.102,47.9791,48.0938,35981.0
2017-06-07 10:15:00,58.67,58.67,58.65,58.67,12554.0,48.0693,48.0693,48.0529,48.0693,12554.0
2017-06-07 10:20:00,58.67,58.67,58.58,58.61,18195.0,48.0693,48.0693,47.9955,48.0201,18195.0
2017-06-07 10:25:00,58.61,58.61,58.48,58.52,11090.0,48.0201,48.0201,47.9136,47.9464,11090.0
2017-06-07 10:30:00,58.51,58.51,58.34,58.36,49405.0,47.9382,47.9382,47.7989,47.8153,49405.0
2017-06-07 10:35:00,58.34,58.39,58.25,58.25,31340.0,47.7989,47.8399,47.7251,47.7251,31340.0
2017-06-07 10:40:00,58.25,58.25,58.19,58.2,24222.0,47.7251,47.7251,47.676,47.6842,24222.0
2017-06-07 10:45:00,58.21,58.26,58.17,58.18,37605.0,47.6924,47.7333,47.6596,47.6678,37605.0
2017-06-07 10:50:00,58.17,58.18,58.12,58.18,31999.0,47.6596,47.6678,47.6186,47.6678,31999.0
2017-06-07 10:55:00,58.17,58.2,58.15,58.17,12935.0,47.6596,47.6842,47.6432,47.6596,12935.0
2017-06-07 11:00:00,58.17,58.17,58.1,58.13,15218.0,47.6596,47.6596,47.6022,47.6268,15218.0
2017-06-07 11:05:00,58.12,58.13,58.1,58.11,18200.0,47.6186,47.6268,47.6022,47.6104,18200.0
2017-06-07 11:10:00,58.12,58.13,58.01,58.02,37107.0,47.6186,47.6268,47.5285,47.5367,37107.0
2017-06-07 11:15:00,58.02,58.04,57.97,57.98,48390.0,47.5367,47.5531,47.4957,47.5039,48390.0
2017-06-07 11:20:00,57.99,57.99,57.94,57.96,110655.0,47.5121,47.5121,47.4712,47.4875,110655.0
2017-06-07 11:25:00,57.95,57.97,57.86,57.87,19467.0,47.4794,47.4957,47.4056,47.4138,19467.0
2017-06-07 11:30:00,57.87,57.88,57.77,57.77,33151.0,47.4138,47.422,47.3319,47.3319,33151.0
2017-06-07 11:35:00,57.77,57.77,57.72,57.73,25337.0,47.3319,47.3319,47.2909,47.2991,25337.0
2017-06-07 11:40:00,57.73,57.73,57.65,57.66,28085.0,47.2991,47.2991,47.2336,47.2418,28085.0
2017-06-07 11:45:00,57.66,57.69,57.65,57.68,27862.0,47.2418,47.2663,47.2336,47.2581,27862.0
2017-06-07 11:50:00,57.68,57.77,57.67,57.74,27927.0,47.2581,47.3319,47.2499,47.3073,27927.0
2017-06-07 11:55:00,57.74,57.76,57.67,57.68,35755.0,47.3073,47.3237,47.2499,47.2581,35755.0
2017-06-07 12:00:00,57.68,57.69,57.65,57.67,17095.0,47.2581,47.2663,47.2336,47.2499,17095.0
2017-06-07 12:05:00,57.68,57.75,57.67,57.73,14141.0,47.2581,47.3155,47.2499,47.2991,14141.0
2017-06-07 12:10:00,57.73,57.74,57.72,57.72,11896.0,47.2991,47.3073,47.2909,47.2909,11896.0
2017-06-07 12:15:00,57.72,57.73,57.69,57.71,12964.0,47.2909,47.2991,47.2663,47.2827,12964.0
2017-06-07 12:20:00,57.71,57.74,57.69,57.74,13275.0,47.2827,47.3073,47.2663,47.3073,13275.0
2017-06-07 12:25:00,57.74,57.74,57.7,57.71,14928.0,47.3073,47.3073,47.2745,47.2827,14928.0
2017-06-07 12:30:00,57.71,57.72,57.6,57.6,21318.0,47.2827,47.2909,47.1926,47.1926,21318.0
2017-06-07 12:35:00,57.61,57.63,57.58,57.6,19601.0,47.2008,47.2172,47.1762,47.1926,19601.0
2017-06-07 12:40:00,57.6,57.68,57.59,57.65,25416.0,47.1926,47.2581,47.1844,47.2336,25416.0
2017-06-07 12:45:00,57.64,57.65,57.54,57.6,26783.0,47.2254,47.2336,47.1434,47.1926,26783.0
2017-06-07 12:50:00,57.61,57.62,57.52,57.57,28858.0,47.2008,47.209,47.127,47.168,28858.0
2017-06-07 12:55:00,57.56,57.57,57.5,57.51,24548.0,47.1598,47.168,47.1107,47.1189,24548.0
2017-06-07 13:00:00,57.51,57.52,57.47,57.48,42853.0,47.1189,47.127,47.0861,47.0943,42853.0
2017-06-07 13:05:00,57.48,57.49,57.43,57.45,27948.0,47.0943,47.1025,47.0533,47.0697,27948.0
2017-06-07 13:10:00,57.46,57.51,57.45,57.51,13760.0,47.0779,47.1189,47.0697,47.1189,13760.0
2017-06-07 13:15:00,57.51,57.51,57.43,57.44,24702.0,47.1189,47.1189,47.0533,47.0615,24702.0
2017-06-07 13:20:00,57.43,57.48,57.39,57.47,21581.0,47.0533,47.0943,47.0205,47.0861,21581.0
2017-06-07 13:25:00,57.46,57.48,57.43,57.47,79108.0,47.0779,47.0943,47.0533,47.0861,79108.0
2017-06-07 13:30:00,57.47,57.53,57.46,57.52,18125.0,47.0861,47.1352,47.0779,47.127,18125.0
2017-06-07 13:35:00,57.53,57.57,57.52,57.55,15133.0,47.1352,47.168,47.127,47.1516,15133.0
2017-06-07 13:40:00,57.55,57.56,57.51,57.51,13363.0,47.1516,47.1598,47.1189,47.1189,13363.0
2017-06-07 13:45:00,57.52,57.58,57.52,57.57,36070.0,47.127,47.1762,47.127,47.168,36070.0
2017-06-07 13:50:00,57.56,57.56,57.5,57.5,11517.0,47.1598,47.1598,47.1107,47.1107,11517.0
2017-06-07 13:55:00,57.5,57.52,57.46,57.47,26142.0,47.1107,47.127,47.0779,47.0861,26142.0
2017-06-07 14:00:00,57.47,57.52,57.47,57.51,21962.0,47.0861,47.127,47.0861,47.1189,21962.0
2017-06-07 14:05:00,57.51,57.6,57.51,57.59,22467.0,47.1189,47.1926,47.1189,47.1844,22467.0
2017-06-07 14:10:00,57.59,57.62,57.58,57.61,24670.0,47.1844,47.209,47.1762,47.2008,24670.0
2017-06-07 14:15:00,57.6,57.6,57.55,57.56,19025.0,47.1926,47.1926,47.1516,47.1598,19025.0
2017-06-07 14:20:00,57.56,57.6,57.54,57.59,31278.0,47.1598,47.1926,47.1434,47.1844,31278.0
2017-06-07 14:25:00,57.58,57.6,57.56,57.59,19541.0,47.1762,47.1926,47.1598,47.1844,19541.0
2017-06-07 14:30:00,57.6,57.63,57.58,57.59,22292.0,47.1926,47.2172,47.1762,47.1844,22292.0
2017-06-07 14:35:00,57.59,57.59,57.54,57.58,26730.0,47.1844,47.1844,47.1434,47.1762,26730.0
2017-06-07 14:40:00,57.59,57.59,57.54,57.58,21738.0,47.1844,47.1844,47.1434,47.1762,21738.0
2017-06-07 14:45:00,57.58,57.67,57.57,57.64,30920.0,47.1762,47.2499,47.168,47.2254,30920.0
2017-06-07 14:50:00,57.65,57.65,57.61,57.62,14868.0,47.2336,47.2336,47.2008,47.209,14868.0
2017-06-07 14:55:00,57.62,57.63,57.59,57.6,18904.0,47.209,47.2172,47.1844,47.1926,18904.0
2017-06-07 15:00:00,57.59,57.63,57.58,57.58,33408.0,47.1844,47.2172,47.1762,47.1762,33408.0
2017-06-07 15:05:00,57.59,57.59,57.54,57.55,31921.0,47.1844,47.1844,47.1434,47.1516,31921.0
2017-06-07 15:10:00,57.55,57.57,57.54,57.54,33055.0,47.1516,47.168,47.1434,47.1434,33055.0
2017-06-07 15:15:00,57.54,57.59,57.54,57.59,57242.0,47.1434,47.1844,47.1434,47.1844,57242.0
2017-06-07 15:20:00,57.58,57.6,57.56,57.57,28105.0,47.1762,47.1926,47.1598,47.168,28105.0
2017-06-07 15:25:00,57.57,57.6,57.56,57.6,43720.0,47.168,47.1926,47.1598,47.1926,43720.0
2017-06-07 15:30:00,57.6,57.6,57.56,57.58,57323.0,47.1926,47.1926,47.1598,47.1762,57323.0
2017-06-07 15:35:00,57.58,57.59,57.54,57.54,42211.0,47.1762,47.1844,47.1434,47.1434,42211.0
2017-06-07 15:40:00,57.55,57.57,57.51,57.57,73642.0,47.1516,47.168,47.1189,47.168,73642.0
2017-06-07 15:45:00,57.57,57.64,57.57,57.61,91963.0,47.168,47.2254,47.168,47.2008,91963.0
2017-06-07 15:50:00,57.62,57.65,57.59,57.61,189508.0,47.209,47.2336,47.1844,47.2008,189508.0
2017-06-07 15:55:00,57.6,57.61,57.57,57.61,250802.0,47.1926,47.2008,47.168,47.2008,250802.0
2017-06-08 09:30:00,57.86,58.5,57.83,58.15,233728.0,47.4056,47.93,47.381,47.6432,233728.0
2017-06-08 09:35:00,58.15,58.43,57.95,58.36,89179.0,47.6432,47.8726,47.4794,47.8153,89179.0
2017-06-08 09:40:00,58.37,58.61,58.34,58.59,94817.0,47.8235,48.0201,47.7989,48.0037,94817.0
2017-06-08 09:45:00,58.61,58.68,58.48,58.51,97202.0,48.0201,48.0775,47.9136,47.9382,97202.0
2017-06-08 09:50:00,58.5,58.51,58.26,58.41,67748.0,47.93,47.9382,47.7333,47.8562,67748.0
2017-06-08 09:55:00,58.42,58.62,58.4,58.54,99048.0,47.8644,48.0283,47.848,47.9627,99048.0
2017-06-08 10:00:00,58.56,58.84,58.56,58.78,181961.0,47.9791,48.2085,47.9791,48.1594,181961.0
2017-06-08 10:05:00,58.78,58.78,58.63,58.7,66871.0,48.1594,48.1594,48.0365,48.0938,66871.0
2017-06-08 10:10:00,58.7,58.87,58.69,58.8,65805.0,48.0938,48.2331,48.0856,48.1758,65805.0
2017-06-08 10:15:00,58.81,58.85,58.76,58.77,64876.0,48.184,48.2167,48.143,48.1512,64876.0
2017-06-08 10:20:00,58.77,58.77,58.63,58.71,36774.0,48.1512,48.1512,48.0365,48.102,36774.0
2017-06-08 10:25:00,58.72,58.72,58.55,58.62,30771.0,48.1102,48.1102,47.9709,48.0283,30771.0
2017-06-08 10:30:00,58.62,58.72,58.57,58.71,117819.0,48.0283,48.1102,47.9873,48.102,117819.0
2017-06-08 10:35:00,58.72,58.72,58.61,58.69,37323.0,48.1102,48.1102,48.0201,48.0856,37323.0
2017-06-08 10:40:00,58.69,59.04,58.65,58.83,169105.0,48.0856,48.3724,48.0529,48.2004,169105.0
2017-06-08 10:45:00,58.83,58.94,58.8,58.91,69603.0,48.2004,48.2905,48.1758,48.2659,69603.0
2017-06-08 10:50:00,58.91,58.95,58.86,58.87,48272.0,48.2659,48.2987,48.2249,48.2331,48272.0
2017-06-08 10:55:00,58.87,58.95,58.86,58.88,50947.0,48.2331,48.2987,48.2249,48.2413,50947.0
2017-06-08 11:00:00,58.87,59.21,58.83,59.08,157220.0,48.2331,48.5117,48.2004,48.4052,157220.0
2017-06-08 11:05:00,59.07,59.08,58.91,58.91,57030.0,48.397,48.4052,48.2659,48.2659,57030.0
2017-06-08 11:10:00,58.91,58.99,58.88,58.95,114195.0,48.2659,48.3314,48.2413,48.2987,114195.0
2017-06-08 11:15:00,58.96,59.03,58.9,58.91,87521.0,48.3069,48.3642,48.2577,48.2659,87521.0
2017-06-08 11:20:00,58.91,58.99,58.88,58.98,50710.0,48.2659,48.3314,48.2413,48.3232,50710.0
2017-06-08 11:25:00,58.98,59.28,58.94,59.17,162831.0,48.3232,48.569,48.2905,48.4789,162831.0
2017-06-08 11:30:00,59.16,59.22,59.04,59.15,152006.0,48.4707,48.5199,48.3724,48.4625,152006.0
2017-06-08 11:35:00,59.16,59.19,59.01,59.05,142831.0,48.4707,48.4953,48.3478,48.3806,142831.0
2017-06-08 11:40:00,59.04,59.15,59.01,59.11,70646.0,48.3724,48.4625,48.3478,48.4298,70646.0
2017-06-08 11:45:00,59.1,59.26,59.08,59.18,98139.0,48.4216,48.5527,48.4052,48.4871,98139.0
2017-06-08 11:50:00,59.18,59.21,59.09,59.11,49914.0,48.4871,48.5117,48.4134,48.4298,49914.0
2017-06-08 11:55:00,59.11,59.2,59.07,59.13,85875.0,48.4298,48.5035,48.397,48.4461,85875.0
2017-06-08 12:00:00,59.13,59.2,59.13,59.18,31425.0,48.4461,48.5035,48.4461,48.4871,31425.0
2017-06-08 12:05:00,59.18,59.31,59.17,59.26,54415.0,48.4871,48.5936,48.4789,48.5527,54415.0
2017-06-08 12:10:00,59.27,59.36,59.25,59.33,61380.0,48.5608,48.6346,48.5445,48.61,61380.0
2017-06-08 12:15:00,59.32,59.42,59.29,59.42,77078.0,48.6018,48.6837,48.5772,48.6837,77078.0
2017-06-08 12:20:00,59.42,59.43,59.33,59.35,84733.0,48.6837,48.6919,48.61,48.6264,84733.0
2017-06-08 12:25:00,59.35,59.38,59.32,59.33,34346.0,48.6264,48.651,48.6018,48.61,34346.0
2017-06-08 12:30:00,59.33,59.43,59.31,59.38,55309.0,48.61,48.6919,48.5936,48.651,55309.0
2017-06-08 12:35:00,59.38,59.49,59.38,59.46,54126.0,48.651,48.7411,48.651,48.7165,54126.0
2017-06-08 12:40:00,59.46,59.46,59.4,59.4,27927.0,48.7165,48.7165,48.6674,48.6674,27927.0
2017-06-08 12:45:00,59.4,59.47,59.38,59.45,64007.0,48.6674,48.7247,48.651,48.7083,64007.0
2017-06-08 12:50:00,59.45,59.48,59.43,59.44,48231.0,48.7083,48.7329,48.6919,48.7001,48231.0
2017-06-08 12:55:00,59.45,59.45,59.41,59.41,42387.0,48.7083,48.7083,48.6756,48.6756,42387.0
2017-06-08 13:00:00,59.41,59.42,59.32,59.36,62484.0,48.6756,48.6837,48.6018,48.6346,62484.0
2017-06-08 13:05:00,59.35,59.36,59.28,59.35,50241.0,48.6264,48.6346,48.569,48.6264,50241.0
2017-06-08 13:10:00,59.36,59.37,59.28,59.3,54507.0,48.6346,48.6428,48.569,48.5854,54507.0
2017-06-08 13:15:00,59.31,59.38,59.3,59.37,59621.0,48.5936,48.651,48.5854,48.6428,59621.0
2017-06-08 13:20:00,59.37,59.55,59.36,59.4,90900.0,48.6428,48.7903,48.6346,48.6674,90900.0
2017-06-08 13:25:00,59.4,59.4,59.28,59.32,56037.0,48.6674,48.6674,48.569,48.6018,56037.0
2017-06-08 13:30:00,59.32,59.4,59.32,59.38,62807.0,48.6018,48.6674,48.6018,48.651,62807.0
2017-06-08 13:35:00,59.37,59.38,59.3,59.35,51672.0,48.6428,48.651,48.5854,48.6264,51672.0
2017-06-08 13:40:00,59.35,59.41,59.31,59.39,43710.0,48.6264,48.6756,48.5936,48.6592,43710.0
2017-06-08 13:45:00,59.4,59.47,59.39,59.47,35976.0,48.6674,48.7247,48.6592,48.7247,35976.0
2017-06-08 13:50:00,59.46,59.54,59.45,59.51,39232.0,48.7165,48.7821,48.7083,48.7575,39232.0
2017-06-08 13:55:00,59.52,59.56,59.49,59.55,38782.0,48.7657,48.7985,48.7411,48.7903,38782.0
2017-06-08 14:00:00,59.55,59.56,59.49,59.51,76580.0,48.7903,48.7985,48.7411,48.7575,76580.0
2017-06-08 14:05:00,59.52,59.54,59.48,59.53,65934.0,48.7657,48.7821,48.7329,48.7739,65934.0
2017-06-08 14:10:00,59.53,59.61,59.52,59.58,86575.0,48.7739,48.8394,48.7657,48.8148,86575.0
2017-06-08 14:15:00,59.58,59.64,59.57,59.6,66470.0,48.8148,48.864,48.8066,48.8312,66470.0
2017-06-08 14:20:00,59.6,59.61,59.54,59.57,84027.0,48.8312,48.8394,48.7821,48.8066,84027.0
2017-06-08 14:25:00,59.57,59.58,59.46,59.49,83768.0,48.8066,48.8148,48.7165,48.7411,83768.0
2017-06-08 14:30:00,59.49,59.59,59.48,59.57,44551.0,48.7411,48.823,48.7329,48.8066,44551.0
2017-06-08 14:35:00,59.57,59.74,59.57,59.68,94743.0,48.8066,48.9459,48.8066,48.8968,94743.0
2017-06-08 14:40:00,59.68,59.69,59.63,59.65,37575.0,48.8968,48.905,48.8558,48.8722,37575.0
2017-06-08 14:45:00,59.66,59.66,59.52,59.52,123721.0,48.8804,48.8804,48.7657,48.7657,123721.0
2017-06-08 14:50:00,59.52,59.59,59.51,59.57,76486.0,48.7657,48.823,48.7575,48.8066,76486.0
2017-06-08 14:55:00,59.57,59.64,59.56,59.62,48652.0,48.8066,48.864,48.7985,48.8476,48652.0
2017-06-08 15:00:00,59.63,59.73,59.61,59.71,57683.0,48.8558,48.9377,48.8394,48.9213,57683.0
2017-06-08 15:05:00,59.72,59.74,59.67,59.7,79920.0,48.9295,48.9459,48.8886,48.9132,79920.0
2017-06-08 15:10:00,59.7,59.7,59.62,59.65,63596.0,48.9132,48.9132,48.8476,48.8722,63596.0
2017-06-08 15:15:00,59.65,59.76,59.65,59.7,83406.0,48.8722,48.9623,48.8722,48.9132,83406.0
2017-06-08 15:20:00,59.7,59.76,59.66,59.73,97979.0,48.9132,48.9623,48.8804,48.9377,97979.0
2017-06-08 15:25:00,59.72,59.75,59.68,59.71,62236.0,48.9295,48.9541,48.8968,48.9213,62236.0
2017-06-08 15:30:00,59.71,59.71,59.64,59.7,105262.0,48.9213,48.9213,48.864,48.9132,105262.0
2017-06-08 15:35:00,59.69,59.71,59.64,59.64,80293.0,48.905,48.9213,48.864,48.864,80293.0
2017-06-08 15:40:00,59.65,59.67,59.57,59.61,148899.0,48.8722,48.8886,48.8066,48.8394,148899.0
2017-06-08 15:45:00,59.62,59.74,59.61,59.7,179154.0,48.8476,48.9459,48.8394,48.9132,179154.0
2017-06-08 15:50:00,59.7,59.72,59.64,59.65,177630.0,48.9132,48.9295,48.864,48.8722,177630.0
2017-06-08 15:55:00,59.65,59.68,59.6,59.64,309336.0,48.8722,48.8968,48.8312,48.864,309336.0
2017-06-09 09:30:00,59.98,60.14,59.98,60.12,153936.0,49.1426,49.2737,49.1426,49.2573,153936.0
2017-06-09 09:35:00,60.11,60.37,60.11,60.16,124381.0,49.2491,49.4621,49.2491,49.29,124381.0
2017-06-09 09:40:00,60.16,60.22,60.01,60.09,237233.0,49.29,49.3392,49.1671,49.2327,237233.0
2017-06-09 09:45:00,60.09,60.15,60.06,60.07,94518.0,49.2327,49.2818,49.2081,49.2163,94518.0
2017-06-09 09:50:00,60.07,60.2,60.07,60.17,103112.0,49.2163,49.3228,49.2163,49.2982,103112.0
2017-06-09 09:55:00,60.16,60.22,60.06,60.06,51328.0,49.29,49.3392,49.2081,49.2081,51328.0
2017-06-09 10:00:00,60.06,60.06,59.87,59.9,69579.0,49.2081,49.2081,49.0524,49.077,69579.0
2017-06-09 10:05:00,59.9,59.95,59.88,59.92,54864.0,49.077,49.118,49.0606,49.0934,54864.0
2017-06-09 10:10:00,59.92,60.01,59.89,60.01,69535.0,49.0934,49.1671,49.0688,49.1671,69535.0
2017-06-09 10:15:00,60.0,60.12,59.99,60.06,47414.0,49.159,49.2573,49.1508,49.2081,47414.0
2017-06-09 10:20:00,60.06,60.06,59.99,60.05,32324.0,49.2081,49.2081,49.1508,49.1999,32324.0
2017-06-09 10:25:00,60.05,60.19,60.03,60.19,67636.0,49.1999,49.3146,49.1835,49.3146,67636.0
2017-06-09 10:30:00,60.18,60.27,60.18,60.19,34149.0,49.3064,49.3802,49.3064,49.3146,34149.0
2017-06-09 10:35:00,60.19,60.23,60.13,60.22,44040.0,49.3146,49.3474,49.2655,49.3392,44040.0
2017-06-09 10:40:00,60.22,60.25,60.16,60.22,40889.0,49.3392,49.3638,49.29,49.3392,40889.0
2017-06-09 10:45:00,60.22,60.23,60.18,60.21,38265.0,49.3392,49.3474,49.3064,49.331,38265.0
2017-06-09 10:50:00,60.22,60.22,60.16,60.18,49045.0,49.3392,49.3392,49.29,49.3064,49045.0
2017-06-09 10:55:00,60.18,60.22,60.15,60.19,31880.0,49.3064,49.3392,49.2818,49.3146,31880.0
2017-06-09 11:00:00,60.19,60.24,60.17,60.23,39066.0,49.3146,49.3556,49.2982,49.3474,39066.0
2017-06-09 11:05:00,60.23,60.34,60.22,60.32,56373.0,49.3474,49.4375,49.3392,49.4211,56373.0
2017-06-09 11:10:00,60.33,60.34,60.26,60.26,51408.0,49.4293,49.4375,49.372,49.372,51408.0
2017-06-09 11:15:00,60.27,60.36,60.26,60.35,38866.0,49.3802,49.4539,49.372,49.4457,38866.0
2017-06-09 11:20:00,60.35,60.49,60.35,60.48,77544.0,49.4457,49.5604,49.4457,49.5522,77544.0
2017-06-09 11:25:00,60.48,60.49,60.42,60.43,74056.0,49.5522,49.5604,49.5031,49.5113,74056.0
2017-06-09 11:30:00,60.43,60.46,60.38,60.39,66499.0,49.5113,49.5358,49.4703,49.4785,66499.0
2017-06-09 11:35:00,60.4,60.4,60.27,60.35,49306.0,49.4867,49.4867,49.3802,49.4457,49306.0
2017-06-09 11:40:00,60.35,60.36,60.27,60.27,54219.0,49.4457,49.4539,49.3802,49.3802,54219.0
2017-06-09 11:45:00,60.28,60.43,60.27,60.41,58246.0,49.3884,49.5113,49.3802,49.4949,58246.0
2017-06-09 11:50:00,60.42,60.47,60.4,60.44,48183.0,49.5031,49.544,49.4867,49.5194,48183.0
2017-06-09 11:55:00,60.44,60.48,60.43,60.48,21750.0,49.5194,49.5522,49.5113,49.5522,21750.0
2017-06-09 12:00:00,60.48,60.54,60.45,60.54,42756.0,49.5522,49.6014,49.5276,49.6014,42756.0
2017-06-09 12:05:00,60.55,60.55,60.48,60.48,37369.0,49.6096,49.6096,49.5522,49.5522,37369.0
2017-06-09 12:10:00,60.48,60.49,60.42,60.48,34991.0,49.5522,49.5604,49.5031,49.5522,34991.0
2017-06-09 12:15:00,60.48,60.6,60.46,60.57,41309.0,49.5522,49.6505,49.5358,49.626,41309.0
2017-06-09 12:20:00,60.58,60.59,60.46,60.46,32133.0,49.6342,49.6423,49.5358,49.5358,32133.0
2017-06-09 12:25:00,60.46,60.48,60.38,60.48,56155.0,49.5358,49.5522,49.4703,49.5522,56155.0
2017-06-09 12:30:00,60.48,60.52,60.47,60.48,33920.0,49.5522,49.585,49.544,49.5522,33920.0
2017-06-09 12:35:00,60.48,60.55,60.4,60.54,38018.0,49.5522,49.6096,49.4867,49.6014,38018.0
2017-06-09 12:40:00,60.54,60.54,60.46,60.5,29537.0,49.6014,49.6014,49.5358,49.5686,29537.0
2017-06-09 12:45:00,60.5,60.57,60.49,60.49,43809.0,49.5686,49.626,49.5604,49.5604,43809.0
2017-06-09 12:50:00,60.5,60.52,60.45,60.46,29600.0,49.5686,49.585,49.5276,49.5358,29600.0
2017-06-09 12:55:00,60.47,60.49,60.43,60.46,29313.0,49.544,49.5604,49.5113,49.5358,29313.0
2017-06-09 13:00:00,60.46,60.54,60.45,60.54,32237.0,49.5358,49.6014,49.5276,49.6014,32237.0
2017-06-09 13:05:00,60.54,60.54,60.5,60.53,29160.0,49.6014,49.6014,49.5686,49.5932,29160.0
2017-06-09 13:10:00,60.52,60.59,60.51,60.58,46046.0,49.585,49.6423,49.5768,49.6342,46046.0
2017-06-09 13:15:00,60.59,60.59,60.52,60.53,24165.0,49.6423,49.6423,49.585,49.5932,24165.0
2017-06-09 13:20:00,60.53,60.54,60.5,60.5,27187.0,49.5932,49.6014,49.5686,49.5686,27187.0
2017-06-09 13:25:00,60.5,60.55,60.47,60.55,55913.0,49.5686,49.6096,49.544,49.6096,55913.0
2017-06-09 13:30:00,60.55,60.57,60.5,60.56,30989.0,49.6096,49.626,49.5686,49.6178,30989.0
2017-06-09 13:35:00,60.56,60.62,60.55,60.62,36126.0,49.6178,49.6669,49.6096,49.6669,36126.0
2017-06-09 13:40:00,60.61,60.62,60.48,60.55,37304.0,49.6587,49.6669,49.5522,49.6096,37304.0
2017-06-09 13:45:00,60.56,60.62,60.53,60.58,55378.0,49.6178,49.6669,49.5932,49.6342,55378.0
2017-06-09 13:50:00,60.59,60.6,60.5,60.51,49745.0,49.6423,49.6505,49.5686,49.5768,49745.0
2017-06-09 13:55:00,60.51,60.57,60.5,60.54,33066.0,49.5768,49.626,49.5686,49.6014,33066.0
2017-06-09 14:00:00,60.53,60.56,60.36,60.37,64109.0,49.5932,49.6178,49.4539,49.4621,64109.0
2017-06-09 14:05:00,60.38,60.41,60.37,60.41,37055.0,49.4703,49.4949,49.4621,49.4949,37055.0
2017-06-09 14:10:00,60.42,60.45,60.38,60.43,37586.0,49.5031,49.5276,49.4703,49.5113,37586.0
2017-06-09 14:15:00,60.43,60.49,60.42,60.43,33598.0,49.5113,49.5604,49.5031,49.5113,33598.0
2017-06-09 14:20:00,60.43,60.49,60.41,60.45,33611.0,49.5113,49.5604,49.4949,49.5276,33611.0
2017-06-09 14:25:00,60.45,60.46,60.37,60.4,32973.0,49.5276,49.5358,49.4621,49.4867,32973.0
2017-06-09 14:30:00,60.4,60.46,60.34,60.35,56181.0,49.4867,49.5358,49.4375,49.4457,56181.0
2017-06-09 14:35:00,60.35,60.39,60.25,60.3,43494.0,49.4457,49.4785,49.3638,49.4047,43494.0
2017-06-09 14:40:00,60.31,60.34,60.29,60.34,52684.0,49.4129,49.4375,49.3966,49.4375,52684.0
2017-06-09 14:45:00,60.33,60.46,60.29,60.39,86310.0,49.4293,49.5358,49.3966,49.4785,86310.0
2017-06-09 14:50:00,60.4,60.48,60.27,60.34,87675.0,49.4867,49.5522,49.3802,49.4375,87675.0
2017-06-09 14:55:00,60.34,60.36,60.29,60.3,72606.0,49.4375,49.4539,49.3966,49.4047,72606.0
2017-06-09 15:00:00,60.31,60.49,60.3,60.4,74234.0,49.4129,49.5604,49.4047,49.4867,74234.0
2017-06-09 15:05:00,60.39,60.43,60.29,60.4,110092.0,49.4785,49.5113,49.3966,49.4867,110092.0
2017-06-09 15:10:00,60.39,60.5,60.39,60.39,61400.0,49.4785,49.5686,49.4785,49.4785,61400.0
2017-06-09 15:15:00,60.4,60.44,60.31,60.4,65163.0,49.4867,49.5194,49.4129,49.4867,65163.0
2017-06-09 15:20:00,60.4,60.48,60.39,60.48,47060.0,49.4867,49.5522,49.4785,49.5522,47060.0
2017-06-09 15:25:00,60.47,60.55,60.43,60.53,45953.0,49.544,49.6096,49.5113,49.5932,45953.0
2017-06-09 15:30:00,60.54,60.58,60.47,60.51,100120.0,49.6014,49.6342,49.544,49.5768,100120.0
2017-06-09 15:35:00,60.51,60.56,60.48,60.55,76153.0,49.5768,49.6178,49.5522,49.6096,76153.0
2017-06-09 15:40:00,60.55,60.56,60.47,60.56,92580.0,49.6096,49.6178,49.544,49.6178,92580.0
2017-06-09 15:45:00,60.56,60.69,60.56,60.68,129336.0,49.6178,49.7243,49.6178,49.7161,129336.0
2017-06-09 15:50:00,60.69,60.79,60.68,60.74,158545.0,49.7243,49.8062,49.7161,49.7652,158545.0
2017-06-09 15:55:00,60.75,60.76,60.61,60.7,293757.0,49.7734,49.7816,49.6587,49.7325,293757.0
2017-06-12 09:30:00,60.71,61.16,60.6,61.14,93921.0,49.7407,50.1094,49.6505,50.093,93921.0
2017-06-12 09:35:00,61.11,61.23,61.0,61.2,43229.0,50.0684,50.1667,49.9783,50.1421,43229.0
2017-06-12 09:40:00,61.19,61.2,60.93,61.11,70478.0,50.1339,50.1421,49.9209,50.0684,70478.0
2017-06-12 09:45:00,61.12,61.16,60.89,61.05,170607.0,50.0766,50.1094,49.8881,50.0192,170607.0
2017-06-12 09:50:00,61.05,61.08,60.93,61.08,85792.0,50.0192,50.0438,49.9209,50.0438,85792.0
2017-06-12 09:55:00,61.08,61.19,60.98,61.06,77307.0,50.0438,50.1339,49.9619,50.0274,77307.0
2017-06-12 10:00:00,61.05,61.06,60.77,60.9,170216.0,50.0192,50.0274,49.7898,49.8963,170216.0
2017-06-12 10:05:00,60.91,61.01,60.88,60.97,148590.0,49.9045,49.9865,49.8799,49.9537,148590.0
2017-06-12 10:10:00,60.97,61.02,60.76,60.96,92375.0,49.9537,49.9947,49.7816,49.9455,92375.0
2017-06-12 10:15:00,60.95,61.02,60.89,60.97,68445.0,49.9373,49.9947,49.8881,49.9537,68445.0
2017-06-12 10:20:00,60.98,61.14,60.98,61.06,60886.0,49.9619,50.093,49.9619,50.0274,60886.0
2017-06-12 10:25:00,61.07,61.11,60.95,61.03,66475.0,50.0356,50.0684,49.9373,50.0028,66475.0
2017-06-12 10:30:00,61.04,61.04,60.94,60.99,78107.0,50.011,50.011,49.9291,49.9701,78107.0
2017-06-12 10:35:00,60.99,61.03,60.92,61.02,61329.0,49.9701,50.0028,49.9127,49.9947,61329.0
2017-06-12 10:40:00,61.02,61.18,61.02,61.14,46251.0,49.9947,50.1257,49.9947,50.093,46251.0
2017-06-12 10:45:00,61.14,61.33,61.11,61.32,70917.0,50.093,50.2486,50.0684,50.2404,70917.0
2017-06-12 10:50:00,61.33,61.38,61.23,61.37,63040.0,50.2486,50.2896,50.1667,50.2814,63040.0
2017-06-12 10:55:00,61.36,61.36,61.19,61.29,37036.0,50.2732,50.2732,50.1339,50.2159,37036.0
2017-06-12 11:00:00,61.28,61.31,61.13,61.13,38043.0,50.2077,50.2323,50.0848,50.0848,38043.0
2017-06-12 11:05:00,61.13,61.25,61.13,61.18,82090.0,50.0848,50.1831,50.0848,50.1257,82090.0
2017-06-12 11:10:00,61.19,61.22,61.02,61.02,60127.0,50.1339,50.1585,49.9947,49.9947,60127.0
2017-06-12 11:15:00,61.02,61.12,61.0,61.04,59011.0,49.9947,50.0766,49.9783,50.011,59011.0
2017-06-12 11:20:00,61.03,61.04,60.99,61.01,47988.0,50.0028,50.011,49.9701,49.9865,47988.0
2017-06-12 11:25:00,61.01,61.03,60.96,60.97,88167.0,49.9865,50.0028,49.9455,49.9537,88167.0
2017-06-12 11:30:00,60.98,60.99,60.9,60.95,114645.0,49.9619,49.9701,49.8963,49.9373,114645.0
2017-06-12 11:35:00,60.94,60.94,60.85,60.91,119363.0,49.9291,49.9291,49.8554,49.9045,119363.0
2017-06-12 11:40:00,60.91,61.01,60.88,60.99,46163.0,49.9045,49.9865,49.8799,49.9701,46163.0
2017-06-12 11:45:00,61.0,61.01,60.93,60.98,35323.0,49.9783,49.9865,49.9209,49.9619,35323.0
2017-06-12 11:50:00,60.98,61.02,60.89,60.91,57319.0,49.9619,49.9947,49.8881,49.9045,57319.0
2017-06-12 11:55:00,60.91,60.95,60.88,60.95,65060.0,49.9045,49.9373,49.8799,49.9373,65060.0
2017-06-12 12:00:00,60.95,60.96,60.78,60.9,117988.0,49.9373,49.9455,49.798,49.8963,117988.0
2017-06-12 12:05:00,60.9,60.97,60.89,60.95,34698.0,49.8963,49.9537,49.8881,49.9373,34698.0
2017-06-12 12:10:00,60.94,60.97,60.91,60.91,48614.0,49.9291,49.9537,49.9045,49.9045,48614.0
2017-06-12 12:15:00,60.92,60.99,60.89,60.95,38686.0,49.9127,49.9701,49.8881,49.9373,38686.0
2017-06-12 12:20:00,60.95,61.03,60.9,61.01,59595.0,49.9373,50.0028,49.8963,49.9865,59595.0
2017-06-12 12:25:00,61.02,61.04,60.98,61.0,60357.0,49.9947,50.011,49.9619,49.9783,60357.0
2017-06-12 12:30:00,61.0,61.08,61.0,61.06,38192.0,49.9783,50.0438,49.9783,50.0274,38192.0
2017-06-12 12:35:00,61.05,61.05,61.0,61.04,17960.0,50.0192,50.0192,49.9783,50.011,17960.0
2017-06-12 12:40:00,61.04,61.08,61.02,61.04,30168.0,50.011,50.0438,49.9947,50.011,30168.0
2017-06-12 12:45:00,61.05,61.06,60.99,61.02,20992.0,50.0192,50.0274,49.9701,49.9947,20992.0
2017-06-12 12:50:00,61.02,61.05,60.98,61.01,72087.0,49.9947,50.0192,49.9619,49.9865,72087.0
2017-06-12 12:55:00,61.02,61.06,60.99,61.01,43598.0,49.9947,50.0274,49.9701,49.9865,43598.0
2017-06-12 13:00:00,61.0,61.04,60.97,61.04,34479.0,49.9783,50.011,49.9537,50.011,34479.0
2017-06-12 13:05:00,61.04,61.04,60.97,61.0,33647.0,50.011,50.011,49.9537,49.9783,33647.0
2017-06-12 13:10:00,61.0,61.07,60.98,61.07,58262.0,49.9783,50.0356,49.9619,50.0356,58262.0
2017-06-12 13:15:00,61.08,61.15,61.08,61.09,59287.0,50.0438,50.1012,50.0438,50.052,59287.0
2017-06-12 13:20:00,61.09,61.1,61.03,61.04,49167.0,50.052,50.0602,50.0028,50.011,49167.0
2017-06-12 13:25:00,61.05,61.06,61.02,61.04,41435.0,50.0192,50.0274,49.9947,50.011,41435.0
2017-06-12 13:30:00,61.04,61.1,60.99,61.01,86805.0,50.011,50.0602,49.9701,49.9865,86805.0
2017-06-12 13:35:00,61.01,61.01,60.97,61.0,45987.0,49.9865,49.9865,49.9537,49.9783,45987.0
2017-06-12 13:40:00,61.01,61.07,61.01,61.02,30651.0,49.9865,50.0356,49.9865,49.9947,30651.0
2017-06-12 13:45:00,61.03,61.03,60.95,60.95,26733.0,50.0028,50.0028,49.9373,49.9373,26733.0
2017-06-12 13:50:00,60.94,60.97,60.91,60.96,40977.0,49.9291,49.9537,49.9045,49.9455,40977.0
2017-06-12 13:55:00,60.95,60.95,60.89,60.95,60100.0,49.9373,49.9373,49.8881,49.9373,60100.0
2017-06-12 14:00:00,60.95,61.0,60.94,60.96,38563.0,49.9373,49.9783,49.9291,49.9455,38563.0
2017-06-12 14:05:00,60.96,60.99,60.92,60.94,70002.0,49.9455,49.9701,49.9127,49.9291,70002.0
2017-06-12 14:10:00,60.94,60.96,60.89,60.93,41421.0,49.9291,49.9455,49.8881,49.9209,41421.0
2017-06-12 14:15:00,60.93,60.96,60.9,60.94,44800.0,49.9209,49.9455,49.8963,49.9291,44800.0
2017-06-12 14:20:00,60.94,60.99,60.89,60.9,57937.0,49.9291,49.9701,49.8881,49.8963,57937.0
2017-06-12 14:25:00,60.9,60.91,60.85,60.87,63176.0,49.8963,49.9045,49.8554,49.8718,63176.0
2017-06-12 14:30:00,60.87,60.88,60.76,60.82,51921.0,49.8718,49.8799,49.7816,49.8308,51921.0
2017-06-12 14:35:00,60.82,60.82,60.76,60.76,24920.0,49.8308,49.8308,49.7816,49.7816,24920.0
2017-06-12 14:40:00,60.76,60.86,60.76,60.82,76138.0,49.7816,49.8636,49.7816,49.8308,76138.0
2017-06-12 14:45:00,60.83,60.93,60.81,60.91,85435.0,49.839,49.9209,49.8226,49.9045,85435.0
2017-06-12 14:50:00,60.91,60.93,60.88,60.91,47867.0,49.9045,49.9209,49.8799,49.9045,47867.0
2017-06-12 14:55:00,60.9,61.02,60.89,60.98,65087.0,49.8963,49.9947,49.8881,49.9619,65087.0
2017-06-12 15:00:00,60.98,60.99,60.92,60.92,32114.0,49.9619,49.9701,49.9127,49.9127,32114.0
2017-06-12 15:05:00,60.92,60.97,60.9,60.91,52178.0,49.9127,49.9537,49.8963,49.9045,52178.0
2017-06-12 15:10:00,60.91,60.96,60.9,60.94,43043.0,49.9045,49.9455,49.8963,49.9291,43043.0
2017-06-12 15:15:00,60.94,60.95,60.89,60.9,61684.0,49.9291,49.9373,49.8881,49.8963,61684.0
2017-06-12 15:20:00,60.91,60.92,60.85,60.92,38119.0,49.9045,49.9127,49.8554,49.9127,38119.0
2017-06-12 15:25:00,60.92,60.92,60.87,60.91,99425.0,49.9127,49.9127,49.8718,49.9045,99425.0
2017-06-12 15:30:00,60.92,60.94,60.89,60.91,90282.0,49.9127,49.9291,49.8881,49.9045,90282.0
2017-06-12 15:35:00,60.92,60.98,60.91,60.91,78587.0,49.9127,49.9619,49.9045,49.9045,78587.0
2017-06-12 15:40:00,60.92,60.95,60.89,60.91,107294.0,49.9127,49.9373,49.8881,49.9045,107294.0
2017-06-12 15:45:00,60.91,60.95,60.88,60.92,135632.0,49.9045,49.9373,49.8799,49.9127,135632.0
2017-06-12 15:50:00,60.93,60.94,60.87,60.9,124467.0,49.9209,49.9291,49.8718,49.8963,124467.0
2017-06-12 15:55:00,60.9,60.97,60.89,60.96,297733.0,49.8963,49.9537,49.8881,49.9455,297733.0
2017-06-13 09:30:00,60.96,61.04,60.87,60.89,73612.0,49.9455,50.011,49.8718,49.8881,73612.0
2017-06-13 09:35:00,60.86,60.99,60.74,60.98,40868.0,49.8636,49.9701,49.7652,49.9619,40868.0
2017-06-13 09:40:00,60.98,61.03,60.83,60.84,40867.0,49.9619,50.0028,49.839,49.8472,40867.0
2017-06-13 09:45:00,60.84,60.87,60.63,60.63,92475.0,49.8472,49.8718,49.6751,49.6751,92475.0
2017-06-13 09:50:00,60.63,60.63,60.42,60.63,112535.0,49.6751,49.6751,49.5031,49.6751,112535.0
2017-06-13 09:55:00,60.63,60.81,60.62,60.79,39198.0,49.6751,49.8226,49.6669,49.8062,39198.0
2017-06-13 10:00:00,60.78,60.79,60.7,60.75,65076.0,49.798,49.8062,49.7325,49.7734,65076.0
2017-06-13 10:05:00,60.74,60.78,60.7,60.77,122527.0,49.7652,49.798,49.7325,49.7898,122527.0
2017-06-13 10:10:00,60.77,60.86,60.75,60.84,36096.0,49.7898,49.8636,49.7734,49.8472,36096.0
2017-06-13 10:15:00,60.84,60.95,60.82,60.95,25444.0,49.8472,49.9373,49.8308,49.9373,25444.0
2017-06-13 10:20:00,60.95,61.03,60.92,60.95,43001.0,49.9373,50.0028,49.9127,49.9373,43001.0
2017-06-13 10:25:00,60.96,61.0,60.89,60.91,32613.0,49.9455,49.9783,49.8881,49.9045,32613.0
2017-06-13 10:30:00,60.92,60.93,60.8,60.8,80829.0,49.9127,49.9209,49.8144,49.8144,80829.0
2017-06-13 10:35:00,60.81,60.83,60.72,60.76,272808.0,49.8226,49.839,49.7489,49.7816,272808.0
2017-06-13 10:40:00,60.75,60.75,60.68,60.68,50870.0,49.7734,49.7734,49.7161,49.7161,50870.0
2017-06-13 10:45:00,60.69,60.77,60.66,60.77,56373.0,49.7243,49.7898,49.6997,49.7898,56373.0
2017-06-13 10:50:00,60.77,60.88,60.76,60.77,57229.0,49.7898,49.8799,49.7816,49.7898,57229.0
2017-06-13 10:55:00,60.77,60.83,60.74,60.77,62575.0,49.7898,49.839,49.7652,49.7898,62575.0
2017-06-13 11:00:00,60.76,60.8,60.73,60.77,48303.0,49.7816,49.8144,49.7571,49.7898,48303.0
2017-06-13 11:05:00,60.77,60.79,60.75,60.78,28617.0,49.7898,49.8062,49.7734,49.798,28617.0
2017-06-13 11:10:00,60.77,60.81,60.74,60.76,36698.0,49.7898,49.8226,49.7652,49.7816,36698.0
2017-06-13 11:15:00,60.76,60.84,60.75,60.79,36986.0,49.7816,49.8472,49.7734,49.8062,36986.0
2017-06-13 11:20:00,60.78,60.84,60.78,60.78,24503.0,49.798,49.8472,49.798,49.798,24503.0
2017-06-13 11:25:00,60.78,60.89,60.76,60.88,33515.0,49.798,49.8881,49.7816,49.8799,33515.0
2017-06-13 11:30:00,60.87,60.89,60.8,60.84,78192.0,49.8718,49.8881,49.8144,49.8472,78192.0
2017-06-13 11:35:00,60.84,60.93,60.82,60.86,111572.0,49.8472,49.9209,49.8308,49.8636,111572.0
2017-06-13 11:40:00,60.86,61.01,60.86,60.95,45322.0,49.8636,49.9865,49.8636,49.9373,45322.0
2017-06-13 11:45:00,60.94,60.96,60.9,60.93,21606.0,49.9291,49.9455,49.8963,49.9209,21606.0
2017-06-13 11:50:00,60.93,60.93,60.84,60.84,26281.0,49.9209,49.9209,49.8472,49.8472,26281.0
2017-06-13 11:55:00,60.83,60.85,60.8,60.83,16370.0,49.839,49.8554,49.8144,49.839,16370.0
2017-06-13 12:00:00,60.83,60.84,60.79,60.84,39643.0,49.839,49.8472,49.8062,49.8472,39643.0
2017-06-13 12:05:00,60.85,60.87,60.79,60.8,118347.0,49.8554,49.8718,49.8062,49.8144,118347.0
2017-06-13 12:10:00,60.8,60.82,60.8,60.8,20720.0,49.8144,49.8308,49.8144,49.8144,20720.0
2017-06-13 12:15:00,60.8,60.85,60.8,60.82,14992.0,49.8144,49.8554,49.8144,49.8308,14992.0
2017-06-13 12:20:00,60.83,60.83,60.79,60.83,26155.0,49.839,49.839,49.8062,49.839,26155.0
2017-06-13 12:25:00,60.83,60.83,60.79,60.82,41977.0,49.839,49.839,49.8062,49.8308,41977.0
2017-06-13 12:30:00,60.82,60.89,60.82,60.87,17653.0,49.8308,49.8881,49.8308,49.8718,17653.0
2017-06-13 12:35:00,60.88,60.92,60.87,60.9,9446.0,49.8799,49.9127,49.8718,49.8963,9446.0
2017-06-13 12:40:00,60.89,60.9,60.8,60.83,56866.0,49.8881,49.8963,49.8144,49.839,56866.0
2017-06-13 12:45:00,60.84,60.85,60.82,60.83,12627.0,49.8472,49.8554,49.8308,49.839,12627.0
2017-06-13 12:50:00,60.84,60.87,60.79,60.82,55976.0,49.8472,49.8718,49.8062,49.8308,55976.0
2017-06-13 12:55:00,60.82,60.86,60.82,60.86,12651.0,49.8308,49.8636,49.8308,49.8636,12651.0
2017-06-13 13:00:00,60.86,60.86,60.83,60.85,17980.0,49.8636,49.8636,49.839,49.8554,17980.0
2017-06-13 13:05:00,60.86,60.96,60.86,60.93,40877.0,49.8636,49.9455,49.8636,49.9209,40877.0
2017-06-13 13:10:00,60.93,60.95,60.89,60.91,53345.0,49.9209,49.9373,49.8881,49.9045,53345.0
2017-06-13 13:15:00,60.9,60.93,60.86,60.86,10418.0,49.8963,49.9209,49.8636,49.8636,10418.0
2017-06-13 13:20:00,60.86,60.88,60.83,60.84,12144.0,49.8636,49.8799,49.839,49.8472,12144.0
2017-06-13 13:25:00,60.83,60.83,60.81,60.81,9930.0,49.839,49.839,49.8226,49.8226,9930.0
2017-06-13 13:30:00,60.81,60.84,60.8,60.83,17007.0,49.8226,49.8472,49.8144,49.839,17007.0
2017-06-13 13:35:00,60.83,60.9,60.82,60.9,16532.0,49.839,49.8963,49.8308,49.8963,16532.0
2017-06-13 13:40:00,60.9,60.9,60.81,60.81,46893.0,49.8963,49.8963,49.8226,49.8226,46893.0
2017-06-13 13:45:00,60.81,60.87,60.79,60.85,29350.0,49.8226,49.8718,49.8062,49.8554,29350.0
2017-06-13 13:50:00,60.86,60.86,60.82,60.84,17419.0,49.8636,49.8636,49.8308,49.8472,17419.0
2017-06-13 13:55:00,60.84,60.85,60.82,60.83,14514.0,49.8472,49.8554,49.8308,49.839,14514.0
2017-06-13 14:00:00,60.83,60.85,60.81,60.84,18191.0,49.839,49.8554,49.8226,49.8472,18191.0
2017-06-13 14:05:00,60.84,60.9,60.83,60.88,27560.0,49.8472,49.8963,49.839,49.8799,27560.0
2017-06-13 14:10:00,60.88,60.89,60.84,60.85,15010.0,49.8799,49.8881,49.8472,49.8554,15010.0
2017-06-13 14:15:00,60.85,60.87,60.82,60.87,36416.0,49.8554,49.8718,49.8308,49.8718,36416.0
2017-06-13 14:20:00,60.87,60.9,60.86,60.88,20569.0,49.8718,49.8963,49.8636,49.8799,20569.0
2017-06-13 14:25:00,60.88,60.88,60.84,60.85,16150.0,49.8799,49.8799,49.8472,49.8554,16150.0
2017-06-13 14:30:00,60.85,60.87,60.82,60.84,17286.0,49.8554,49.8718,49.8308,49.8472,17286.0
2017-06-13 14:35:00,60.84,60.9,60.82,60.87,42543.0,49.8472,49.8963,49.8308,49.8718,42543.0
2017-06-13 14:40:00,60.87,60.88,60.78,60.82,98759.0,49.8718,49.8799,49.798,49.8308,98759.0
2017-06-13 14:45:00,60.81,60.84,60.79,60.84,45085.0,49.8226,49.8472,49.8062,49.8472,45085.0
2017-06-13 14:50:00,60.84,60.86,60.83,60.84,17834.0,49.8472,49.8636,49.839,49.8472,17834.0
2017-06-13 14:55:00,60.84,60.84,60.8,60.81,22351.0,49.8472,49.8472,49.8144,49.8226,22351.0
2017-06-13 15:00:00,60.81,60.86,60.8,60.85,39500.0,49.8226,49.8636,49.8144,49.8554,39500.0
2017-06-13 15:05:00,60.85,60.9,60.83,60.86,59775.0,49.8554,49.8963,49.839,49.8636,59775.0
2017-06-13 15:10:00,60.85,60.9,60.84,60.86,67533.0,49.8554,49.8963,49.8472,49.8636,67533.0
2017-06-13 15:15:00,60.86,60.87,60.83,60.83,37341.0,49.8636,49.8718,49.839,49.839,37341.0
2017-06-13 15:20:00,60.83,60.85,60.81,60.83,41129.0,49.839,49.8554,49.8226,49.839,41129.0
2017-06-13 15:25:00,60.83,60.85,60.8,60.85,44648.0,49.839,49.8554,49.8144,49.8554,44648.0
2017-06-13 15:30:00,60.85,60.85,60.81,60.82,33449.0,49.8554,49.8554,49.8226,49.8308,33449.0
2017-06-13 15:35:00,60.82,60.82,60.79,60.81,100406.0,49.8308,49.8308,49.8062,49.8226,100406.0
2017-06-13 15:40:00,60.81,60.83,60.78,60.81,108785.0,49.8226,49.839,49.798,49.8226,108785.0
2017-06-13 15:45:00,60.82,60.85,60.79,60.81,103089.0,49.8308,49.8554,49.8062,49.8226,103089.0
2017-06-13 15:50:00,60.81,60.82,60.78,60.8,150415.0,49.8226,49.8308,49.798,49.8144,150415.0
2017-06-13 15:55:00,60.8,60.85,60.79,60.85,189636.0,49.8144,49.8554,49.8062,49.8554,189636.0
2017-06-14 09:30:00,60.85,60.87,60.46,60.5,161788.0,49.8554,49.8718,49.5358,49.5686,161788.0
2017-06-14 09:35:00,60.45,60.67,60.43,60.64,91536.0,49.5276,49.7079,49.5113,49.6833,91536.0
2017-06-14 09:40:00,60.64,60.97,60.62,60.91,28071.0,49.6833,49.9537,49.6669,49.9045,28071.0
2017-06-14 09:45:00,60.94,60.95,60.57,60.6,66238.0,49.9291,49.9373,49.626,49.6505,66238.0
2017-06-14 09:50:00,60.6,60.65,60.59,60.64,45063.0,49.6505,49.6915,49.6423,49.6833,45063.0
2017-06-14 09:55:00,60.64,60.67,60.51,60.51,58988.0,49.6833,49.7079,49.5768,49.5768,58988.0
2017-06-14 10:00:00,60.51,60.54,60.43,60.48,154621.0,49.5768,49.6014,49.5113,49.5522,154621.0
2017-06-14 10:05:00,60.47,60.5,60.42,60.47,78202.0,49.544,49.5686,49.5031,49.544,78202.0
2017-06-14 10:10:00,60.48,60.49,60.44,60.45,46061.0,49.5522,49.5604,49.5194,49.5276,46061.0
2017-06-14 10:15:00,60.45,60.66,60.44,60.65,57681.0,49.5276,49.6997,49.5194,49.6915,57681.0
2017-06-14 10:20:00,60.65,60.67,60.56,60.56,44603.0,49.6915,49.7079,49.6178,49.6178,44603.0
2017-06-14 10:25:00,60.56,60.63,60.53,60.58,21533.0,49.6178,49.6751,49.5932,49.6342,21533.0
2017-06-14 10:30:00,60.59,60.63,60.45,60.48,257914.0,49.6423,49.6751,49.5276,49.5522,257914.0
2017-06-14 10:35:00,60.47,60.48,60.3,60.3,142258.0,49.544,49.5522,49.4047,49.4047,142258.0
2017-06-14 10:40:00,60.29,60.36,60.15,60.16,157809.0,49.3966,49.4539,49.2818,49.29,157809.0
2017-06-14 10:45:00,60.17,60.19,60.09,60.13,40236.0,49.2982,49.3146,49.2327,49.2655,40236.0
2017-06-14 10:50:00,60.13,60.14,60.0,60.05,117099.0,49.2655,49.2737,49.159,49.1999,117099.0
2017-06-14 10:55:00,60.06,60.14,60.0,60.03,155721.0,49.2081,49.2737,49.159,49.1835,155721.0
2017-06-14 11:00:00,60.03,60.11,60.02,60.11,38892.0,49.1835,49.2491,49.1753,49.2491,38892.0
2017-06-14 11:05:00,60.11,60.13,60.05,60.05,50076.0,49.2491,49.2655,49.1999,49.1999,50076.0
2017-06-14 11:10:00,60.05,60.07,60.0,60.05,48266.0,49.1999,49.2163,49.159,49.1999,48266.0
2017-06-14 11:15:00,60.05,60.09,60.01,60.05,37132.0,49.1999,49.2327,49.1671,49.1999,37132.0
2017-06-14 11:20:00,60.05,60.09,60.04,60.06,28665.0,49.1999,49.2327,49.1917,49.2081,28665.0
2017-06-14 11:25:00,60.07,60.07,60.0,60.02,32822.0,49.2163,49.2163,49.159,49.1753,32822.0
2017-06-14 11:30:00,60.02,60.07,60.01,60.04,39783.0,49.1753,49.2163,49.1671,49.1917,39783.0
2017-06-14 11:35:00,60.04,60.11,60.04,60.05,69526.0,49.1917,49.2491,49.1917,49.1999,69526.0
2017-06-14 11:40:00,60.06,60.09,60.04,60.07,76824.0,49.2081,49.2327,49.1917,49.2163,76824.0
2017-06-14 11:45:00,60.07,60.07,60.02,60.04,37639.0,49.2163,49.2163,49.1753,49.1917,37639.0
2017-06-14 11:50:00,60.03,60.04,59.98,60.02,43685.0,49.1835,49.1917,49.1426,49.1753,43685.0
2017-06-14 11:55:00,60.02,60.02,59.95,59.98,36988.0,49.1753,49.1753,49.118,49.1426,36988.0
2017-06-14 12:00:00,59.98,60.02,59.96,59.99,76608.0,49.1426,49.1753,49.1262,49.1508,76608.0
2017-06-14 12:05:00,59.99,60.0,59.93,59.93,19097.0,49.1508,49.159,49.1016,49.1016,19097.0
2017-06-14 12:10:00,59.94,59.96,59.92,59.96,28272.0,49.1098,49.1262,49.0934,49.1262,28272.0
2017-06-14 12:15:00,59.96,60.01,59.95,60.01,24510.0,49.1262,49.1671,49.118,49.1671,24510.0
2017-06-14 12:20:00,60.01,60.08,59.98,60.0,73205.0,49.1671,49.2245,49.1426,49.159,73205.0
2017-06-14 12:25:00,60.01,60.04,59.96,59.96,36249.0,49.1671,49.1917,49.1262,49.1262,36249.0
2017-06-14 12:30:00,59.97,60.02,59.96,60.01,23102.0,49.1344,49.1753,49.1262,49.1671,23102.0
2017-06-14 12:35:00,60.0,60.02,59.94,59.94,76805.0,49.159,49.1753,49.1098,49.1098,76805.0
2017-06-14 12:40:00,59.95,60.02,59.93,60.0,71311.0,49.118,49.1753,49.1016,49.159,71311.0
2017-06-14 12:45:00,60.0,60.05,59.98,60.04,19606.0,49.159,49.1999,49.1426,49.1917,19606.0
2017-06-14 12:50:00,60.03,60.06,60.02,60.05,28969.0,49.1835,49.2081,49.1753,49.1999,28969.0
2017-06-14 12:55:00,60.05,60.07,60.01,60.04,28427.0,49.1999,49.2163,49.1671,49.1917,28427.0
2017-06-14 13:00:00,60.04,60.11,60.03,60.08,25628.0,49.1917,49.2491,49.1835,49.2245,25628.0
2017-06-14 13:05:00,60.09,60.1,59.99,60.0,65283.0,49.2327,49.2409,49.1508,49.159,65283.0
2017-06-14 13:10:00,60.0,60.02,59.95,59.96,36396.0,49.159,49.1753,49.118,49.1262,36396.0
2017-06-14 13:15:00,59.95,59.96,59.91,59.91,37384.0,49.118,49.1262,49.0852,49.0852,37384.0
2017-06-14 13:20:00,59.92,59.92,59.87,59.88,94894.0,49.0934,49.0934,49.0524,49.0606,94894.0
2017-06-14 13:25:00,59.87,59.88,59.81,59.82,46303.0,49.0524,49.0606,49.0033,49.0115,46303.0
2017-06-14 13:30:00,59.82,59.9,59.81,59.84,60758.0,49.0115,49.077,49.0033,49.0279,60758.0
2017-06-14 13:35:00,59.85,59.85,59.78,59.8,58812.0,49.0361,49.0361,48.9787,48.9951,58812.0
2017-06-14 13:40:00,59.8,59.83,59.79,59.8,61705.0,48.9951,49.0197,48.9869,48.9951,61705.0
2017-06-14 13:45:00,59.8,59.82,59.79,59.82,46154.0,48.9951,49.0115,48.9869,49.0115,46154.0
2017-06-14 13:50:00,59.82,59.82,59.72,59.73,52046.0,49.0115,49.0115,48.9295,48.9377,52046.0
2017-06-14 13:55:00,59.73,59.81,59.72,59.81,30648.0,48.9377,49.0033,48.9295,49.0033,30648.0
2017-06-14 14:00:00,59.83,59.98,59.83,59.92,28888.0,49.0197,49.1426,49.0197,49.0934,28888.0
2017-06-14 14:05:00,59.93,60.03,59.86,59.92,35745.0,49.1016,49.1835,49.0442,49.0934,35745.0
2017-06-14 14:10:00,59.92,59.93,59.81,59.9,62013.0,49.0934,49.1016,49.0033,49.077,62013.0
2017-06-14 14:15:00,59.88,59.88,59.78,59.79,76940.0,49.0606,49.0606,48.9787,48.9869,76940.0
2017-06-14 14:20:00,59.79,59.83,59.77,59.82,138800.0,48.9869,49.0197,48.9705,49.0115,138800.0
2017-06-14 14:25:00,59.82,59.89,59.79,59.89,29516.0,49.0115,49.0688,48.9869,49.0688,29516.0
2017-06-14 14:30:00,59.88,59.95,59.87,59.91,40090.0,49.0606,49.118,49.0524,49.0852,40090.0
2017-06-14 14:35:00,59.91,59.92,59.79,59.83,67180.0,49.0852,49.0934,48.9869,49.0197,67180.0
2017-06-14 14:40:00,59.83,59.84,59.75,59.8,144758.0,49.0197,49.0279,48.9541,48.9951,144758.0
2017-06-14 14:45:00,59.8,59.87,59.73,59.85,59548.0,48.9951,49.0524,48.9377,49.0361,59548.0
2017-06-14 14:50:00,59.84,59.85,59.8,59.8,37979.0,49.0279,49.0361,48.9951,48.9951,37979.0
2017-06-14 14:55:00,59.8,59.84,59.78,59.8,122925.0,48.9951,49.0279,48.9787,48.9951,122925.0
2017-06-14 15:00:00,59.8,59.81,59.71,59.76,168671.0,48.9951,49.0033,48.9213,48.9623,168671.0
2017-06-14 15:05:00,59.76,59.85,59.75,59.81,94076.0,48.9623,49.0361,48.9541,49.0033,94076.0
2017-06-14 15:10:00,59.81,59.86,59.79,59.83,97502.0,49.0033,49.0442,48.9869,49.0197,97502.0
2017-06-14 15:15:00,59.83,59.88,59.82,59.88,72723.0,49.0197,49.0606,49.0115,49.0606,72723.0
2017-06-14 15:20:00,59.89,59.89,59.84,59.86,67853.0,49.0688,49.0688,49.0279,49.0442,67853.0
2017-06-14 15:25:00,59.86,59.91,59.81,59.9,73299.0,49.0442,49.0852,49.0033,49.077,73299.0
2017-06-14 15:30:00,59.9,59.92,59.86,59.92,80002.0,49.077,49.0934,49.0442,49.0934,80002.0
2017-06-14 15:35:00,59.92,60.06,59.9,60.06,195772.0,49.0934,49.2081,49.077,49.2081,195772.0
2017-06-14 15:40:00,60.07,60.07,60.0,60.01,86665.0,49.2163,49.2163,49.159,49.1671,86665.0
2017-06-14 15:45:00,60.02,60.09,60.0,60.08,107850.0,49.1753,49.2327,49.159,49.2245,107850.0
2017-06-14 15:50:00,60.07,60.11,60.02,60.09,169375.0,49.2163,49.2491,49.1753,49.2327,169375.0
2017-06-14 15:55:00,60.09,60.1,59.92,59.98,523011.0,49.2327,49.2409,49.0934,49.1426,523011.0
2017-06-15 09:30:00,59.43,59.76,59.39,59.76,72803.0,48.6919,48.9623,48.6592,48.9623,72803.0
2017-06-15 09:35:00,59.77,59.87,59.68,59.78,31972.0,48.9705,49.0524,48.8968,48.9787,31972.0
2017-06-15 09:40:00,59.79,59.85,59.75,59.75,22564.0,48.9869,49.0361,48.9541,48.9541,22564.0
2017-06-15 09:45:00,59.75,59.88,59.73,59.81,34168.0,48.9541,49.0606,48.9377,49.0033,34168.0
2017-06-15 09:50:00,59.81,59.91,59.71,59.91,34700.0,49.0033,49.0852,48.9213,49.0852,34700.0
2017-06-15 09:55:00,59.92,60.06,59.91,60.02,39411.0,49.0934,49.2081,49.0852,49.1753,39411.0
2017-06-15 10:00:00,60.02,60.02,59.9,59.91,28004.0,49.1753,49.1753,49.077,49.0852,28004.0
2017-06-15 10:05:00,59.91,59.92,59.78,59.81,33034.0,49.0852,49.0934,48.9787,49.0033,33034.0
2017-06-15 10:10:00,59.82,59.89,59.79,59.82,27528.0,49.0115,49.0688,48.9869,49.0115,27528.0
2017-06-15 10:15:00,59.82,59.88,59.74,59.74,74324.0,49.0115,49.0606,48.9459,48.9459,74324.0
2017-06-15 10:20:00,59.72,59.76,59.61,59.63,36676.0,48.9295,48.9623,48.8394,48.8558,36676.0
2017-06-15 10:25:00,59.64,59.7,59.59,59.7,31755.0,48.864,48.9132,48.823,48.9132,31755.0
2017-06-15 10:30:00,59.7,59.75,59.65,59.7,33312.0,48.9132,48.9541,48.8722,48.9132,33312.0
2017-06-15 10:35:00,59.71,59.73,59.64,59.68,37269.0,48.9213,48.9377,48.864,48.8968,37269.0
2017-06-15 10:40:00,59.67,59.7,59.61,59.66,37814.0,48.8886,48.9132,48.8394,48.8804,37814.0
2017-06-15 10:45:00,59.66,59.75,59.65,59.72,43071.0,48.8804,48.9541,48.8722,48.9295,43071.0
2017-06-15 10:50:00,59.72,59.73,59.62,59.64,27538.0,48.9295,48.9377,48.8476,48.864,27538.0
2017-06-15 10:55:00,59.64,59.77,59.61,59.76,21643.0,48.864,48.9705,48.8394,48.9623,21643.0
2017-06-15 11:00:00,59.76,59.85,59.75,59.85,34675.0,48.9623,49.0361,48.9541,49.0361,34675.0
2017-06-15 11:05:00,59.85,59.95,59.79,59.89,38674.0,49.0361,49.118,48.9869,49.0688,38674.0
2017-06-15 11:10:00,59.88,59.98,59.88,59.9,25487.0,49.0606,49.1426,49.0606,49.077,25487.0
2017-06-15 11:15:00,59.9,59.99,59.87,59.99,15939.0,49.077,49.1508,49.0524,49.1508,15939.0
2017-06-15 11:20:00,59.99,60.0,59.95,59.97,23798.0,49.1508,49.159,49.118,49.1344,23798.0
2017-06-15 11:25:00,59.97,60.06,59.93,60.04,27894.0,49.1344,49.2081,49.1016,49.1917,27894.0
2017-06-15 11:30:00,60.04,60.06,59.99,60.04,29122.0,49.1917,49.2081,49.1508,49.1917,29122.0
2017-06-15 11:35:00,60.05,60.07,59.99,60.01,27737.0,49.1999,49.2163,49.1508,49.1671,27737.0
2017-06-15 11:40:00,60.01,60.07,60.0,60.02,31068.0,49.1671,49.2163,49.159,49.1753,31068.0
2017-06-15 11:45:00,60.01,60.03,59.99,60.02,31438.0,49.1671,49.1835,49.1508,49.1753,31438.0
2017-06-15 11:50:00,60.02,60.11,60.0,60.07,51169.0,49.1753,49.2491,49.159,49.2163,51169.0
2017-06-15 11:55:00,60.06,60.08,60.01,60.01,13706.0,49.2081,49.2245,49.1671,49.1671,13706.0
2017-06-15 12:00:00,60.01,60.03,59.95,59.95,19765.0,49.1671,49.1835,49.118,49.118,19765.0
2017-06-15 12:05:00,59.96,59.97,59.91,59.92,25312.0,49.1262,49.1344,49.0852,49.0934,25312.0
2017-06-15 12:10:00,59.92,59.93,59.88,59.9,21604.0,49.0934,49.1016,49.0606,49.077,21604.0
2017-06-15 12:15:00,59.89,59.9,59.84,59.84,27764.0,49.0688,49.077,49.0279,49.0279,27764.0
2017-06-15 12:20:00,59.84,59.88,59.82,59.86,42995.0,49.0279,49.0606,49.0115,49.0442,42995.0
2017-06-15 12:25:00,59.86,59.89,59.82,59.87,56242.0,49.0442,49.0688,49.0115,49.0524,56242.0
2017-06-15 12:30:00,59.87,59.9,59.85,59.9,7064.0,49.0524,49.077,49.0361,49.077,7064.0
2017-06-15 12:35:00,59.89,59.93,59.88,59.9,10420.0,49.0688,49.1016,49.0606,49.077,10420.0
2017-06-15 12:40:00,59.89,59.95,59.88,59.95,14150.0,49.0688,49.118,49.0606,49.118,14150.0
2017-06-15 12:45:00,59.95,59.99,59.95,59.97,20848.0,49.118,49.1508,49.118,49.1344,20848.0
2017-06-15 12:50:00,59.97,60.01,59.97,59.97,15482.0,49.1344,49.1671,49.1344,49.1344,15482.0
2017-06-15 12:55:00,59.97,60.01,59.97,60.0,13234.0,49.1344,49.1671,49.1344,49.159,13234.0
2017-06-15 13:00:00,60.0,60.04,59.99,60.03,13304.0,49.159,49.1917,49.1508,49.1835,13304.0
2017-06-15 13:05:00,60.03,60.05,60.02,60.03,10534.0,49.1835,49.1999,49.1753,49.1835,10534.0
2017-06-15 13:10:00,60.03,60.06,60.02,60.06,15992.0,49.1835,49.2081,49.1753,49.2081,15992.0
2017-06-15 13:15:00,60.06,60.07,60.02,60.03,16831.0,49.2081,49.2163,49.1753,49.1835,16831.0
2017-06-15 13:20:00,60.03,60.07,60.02,60.07,11964.0,49.1835,49.2163,49.1753,49.2163,11964.0
2017-06-15 13:25:00,60.07,60.09,60.03,60.05,11246.0,49.2163,49.2327,49.1835,49.1999,11246.0
2017-06-15 13:30:00,60.05,60.14,60.04,60.14,16584.0,49.1999,49.2737,49.1917,49.2737,16584.0
2017-06-15 13:35:00,60.12,60.14,60.11,60.13,8479.0,49.2573,49.2737,49.2491,49.2655,8479.0
2017-06-15 13:40:00,60.13,60.15,60.1,60.1,15788.0,49.2655,49.2818,49.2409,49.2409,15788.0
2017-06-15 13:45:00,60.11,60.11,60.07,60.09,20908.0,49.2491,49.2491,49.2163,49.2327,20908.0
2017-06-15 13:50:00,60.08,60.1,60.07,60.1,21348.0,49.2245,49.2409,49.2163,49.2409,21348.0
2017-06-15 13:55:00,60.1,60.11,60.04,60.04,26156.0,49.2409,49.2491,49.1917,49.1917,26156.0
2017-06-15 14:00:00,60.04,60.07,60.01,60.03,21811.0,49.1917,49.2163,49.1671,49.1835,21811.0
2017-06-15 14:05:00,60.03,60.04,59.99,59.99,33565.0,49.1835,49.1917,49.1508,49.1508,33565.0
2017-06-15 14:10:00,59.99,60.01,59.94,59.97,23441.0,49.1508,49.1671,49.1098,49.1344,23441.0
2017-06-15 14:15:00,59.96,59.96,59.91,59.94,28458.0,49.1262,49.1262,49.0852,49.1098,28458.0
2017-06-15 14:20:00,59.93,59.95,59.91,59.92,37733.0,49.1016,49.118,49.0852,49.0934,37733.0
2017-06-15 14:25:00,59.92,59.97,59.9,59.92,40215.0,49.0934,49.1344,49.077,49.0934,40215.0
2017-06-15 14:30:00,59.91,59.95,59.87,59.93,31965.0,49.0852,49.118,49.0524,49.1016,31965.0
2017-06-15 14:35:00,59.94,59.97,59.93,59.95,26671.0,49.1098,49.1344,49.1016,49.118,26671.0
2017-06-15 14:40:00,59.95,59.96,59.91,59.96,18997.0,49.118,49.1262,49.0852,49.1262,18997.0
2017-06-15 14:45:00,59.97,60.0,59.94,59.98,21347.0,49.1344,49.159,49.1098,49.1426,21347.0
2017-06-15 14:50:00,59.98,60.04,59.97,59.98,21425.0,49.1426,49.1917,49.1344,49.1426,21425.0
2017-06-15 14:55:00,59.98,60.03,59.98,59.99,27511.0,49.1426,49.1835,49.1426,49.1508,27511.0
2017-06-15 15:00:00,59.99,60.09,59.98,60.07,33040.0,49.1508,49.2327,49.1426,49.2163,33040.0
2017-06-15 15:05:00,60.07,60.08,60.01,60.07,28676.0,49.2163,49.2245,49.1671,49.2163,28676.0
2017-06-15 15:10:00,60.06,60.09,60.04,60.04,45782.0,49.2081,49.2327,49.1917,49.1917,45782.0
2017-06-15 15:15:00,60.05,60.1,60.04,60.1,28622.0,49.1999,49.2409,49.1917,49.2409,28622.0
2017-06-15 15:20:00,60.1,60.1,60.06,60.09,27501.0,49.2409,49.2409,49.2081,49.2327,27501.0
2017-06-15 15:25:00,60.09,60.14,60.08,60.13,27790.0,49.2327,49.2737,49.2245,49.2655,27790.0
2017-06-15 15:30:00,60.13,60.15,60.05,60.13,59153.0,49.2655,49.2818,49.1999,49.2655,59153.0
2017-06-15 15:35:00,60.14,60.15,60.08,60.1,64442.0,49.2737,49.2818,49.2245,49.2409,64442.0
2017-06-15 15:40:00,60.1,60.14,60.07,60.13,93619.0,49.2409,49.2737,49.2163,49.2655,93619.0
2017-06-15 15:45:00,60.12,60.17,60.1,60.14,76140.0,49.2573,49.2982,49.2409,49.2737,76140.0
2017-06-15 15:50:00,60.14,60.17,60.11,60.15,131335.0,49.2737,49.2982,49.2491,49.2818,131335.0
2017-06-15 15:55:00,60.14,60.26,60.13,60.26,245668.0,49.2737,49.372,49.2655,49.372,245668.0
2017-06-16 09:30:00,60.48,60.81,60.43,60.43,487772.0,49.5522,49.8226,49.5113,49.5113,487772.0
2017-06-16 09:35:00,60.43,60.49,60.39,60.41,29189.0,49.5113,49.5604,49.4785,49.4949,29189.0
2017-06-16 09:40:00,60.43,60.59,60.39,60.46,25849.0,49.5113,49.6423,49.4785,49.5358,25849.0
2017-06-16 09:45:00,60.48,60.67,60.45,60.67,28988.0,49.5522,49.7079,49.5276,49.7079,28988.0
2017-06-16 09:50:00,60.67,60.67,60.53,60.59,51705.0,49.7079,49.7079,49.5932,49.6423,51705.0
2017-06-16 09:55:00,60.59,60.64,60.48,60.52,19766.0,49.6423,49.6833,49.5522,49.585,19766.0
2017-06-16 10:00:00,60.52,60.54,60.43,60.52,27704.0,49.585,49.6014,49.5113,49.585,27704.0
2017-06-16 10:05:00,60.51,60.59,60.45,60.59,49687.0,49.5768,49.6423,49.5276,49.6423,49687.0
2017-06-16 10:10:00,60.58,60.6,60.52,60.58,36574.0,49.6342,49.6505,49.585,49.6342,36574.0
2017-06-16 10:15:00,60.58,60.7,60.58,60.65,28928.0,49.6342,49.7325,49.6342,49.6915,28928.0
2017-06-16 10:20:00,60.65,60.68,60.63,60.67,21343.0,49.6915,49.7161,49.6751,49.7079,21343.0
2017-06-16 10:25:00,60.68,60.69,60.57,60.63,23207.0,49.7161,49.7243,49.626,49.6751,23207.0
2017-06-16 10:30:00,60.63,60.64,60.58,60.61,20262.0,49.6751,49.6833,49.6342,49.6587,20262.0
2017-06-16 10:35:00,60.62,60.68,60.58,60.66,29975.0,49.6669,49.7161,49.6342,49.6997,29975.0
2017-06-16 10:40:00,60.66,60.79,60.66,60.73,35882.0,49.6997,49.8062,49.6997,49.7571,35882.0
2017-06-16 10:45:00,60.73,60.73,60.57,60.62,20296.0,49.7571,49.7571,49.626,49.6669,20296.0
2017-06-16 10:50:00,60.63,60.64,60.52,60.55,22605.0,49.6751,49.6833,49.585,49.6096,22605.0
2017-06-16 10:55:00,60.54,60.6,60.51,60.59,32905.0,49.6014,49.6505,49.5768,49.6423,32905.0
2017-06-16 11:00:00,60.59,60.62,60.56,60.6,17339.0,49.6423,49.6669,49.6178,49.6505,17339.0
2017-06-16 11:05:00,60.6,60.68,60.6,60.64,27996.0,49.6505,49.7161,49.6505,49.6833,27996.0
2017-06-16 11:10:00,60.64,60.64,60.56,60.58,38498.0,49.6833,49.6833,49.6178,49.6342,38498.0
2017-06-16 11:15:00,60.58,60.67,60.54,60.63,24627.0,49.6342,49.7079,49.6014,49.6751,24627.0
2017-06-16 11:20:00,60.63,60.64,60.56,60.6,19437.0,49.6751,49.6833,49.6178,49.6505,19437.0
2017-06-16 11:25:00,60.6,60.61,60.52,60.53,46771.0,49.6505,49.6587,49.585,49.5932,46771.0
2017-06-16 11:30:00,60.54,60.64,60.52,60.61,43517.0,49.6014,49.6833,49.585,49.6587,43517.0
2017-06-16 11:35:00,60.61,60.61,60.49,60.53,48522.0,49.6587,49.6587,49.5604,49.5932,48522.0
2017-06-16 11:40:00,60.53,60.56,60.5,60.55,20806.0,49.5932,49.6178,49.5686,49.6096,20806.0
2017-06-16 11:45:00,60.55,60.55,60.47,60.47,17803.0,49.6096,49.6096,49.544,49.544,17803.0
2017-06-16 11:50:00,60.48,60.54,60.46,60.53,24773.0,49.5522,49.6014,49.5358,49.5932,24773.0
2017-06-16 11:55:00,60.52,60.54,60.48,60.54,19360.0,49.585,49.6014,49.5522,49.6014,19360.0
2017-06-16 12:00:00,60.55,60.58,60.54,60.57,14165.0,49.6096,49.6342,49.6014,49.626,14165.0
2017-06-16 12:05:00,60.57,60.61,60.57,60.6,20923.0,49.626,49.6587,49.626,49.6505,20923.0
2017-06-16 12:10:00,60.6,60.63,60.6,60.61,18672.0,49.6505,49.6751,49.6505,49.6587,18672.0
2017-06-16 12:15:00,60.61,60.62,60.57,60.58,16495.0,49.6587,49.6669,49.626,49.6342,16495.0
2017-06-16 12:20:00,60.58,60.58,60.52,60.55,20405.0,49.6342,49.6342,49.585,49.6096,20405.0
2017-06-16 12:25:00,60.55,60.59,60.54,60.59,13947.0,49.6096,49.6423,49.6014,49.6423,13947.0
2017-06-16 12:30:00,60.59,60.59,60.54,60.54,11020.0,49.6423,49.6423,49.6014,49.6014,11020.0
2017-06-16 12:35:00,60.54,60.54,60.46,60.46,13747.0,49.6014,49.6014,49.5358,49.5358,13747.0
2017-06-16 12:40:00,60.45,60.48,60.44,60.48,10598.0,49.5276,49.5522,49.5194,49.5522,10598.0
2017-06-16 12:45:00,60.47,60.47,60.39,60.41,11265.0,49.544,49.544,49.4785,49.4949,11265.0
2017-06-16 12:50:00,60.4,60.44,60.39,60.43,8316.0,49.4867,49.5194,49.4785,49.5113,8316.0
2017-06-16 12:55:00,60.43,60.43,60.38,60.42,29505.0,49.5113,49.5113,49.4703,49.5031,29505.0
2017-06-16 13:00:00,60.42,60.42,60.37,60.38,10517.0,49.5031,49.5031,49.4621,49.4703,10517.0
2017-06-16 13:05:00,60.39,60.43,60.38,60.38,15514.0,49.4785,49.5113,49.4703,49.4703,15514.0
2017-06-16 13:10:00,60.38,60.4,60.36,60.37,13426.0,49.4703,49.4867,49.4539,49.4621,13426.0
2017-06-16 13:15:00,60.37,60.44,60.36,60.44,14864.0,49.4621,49.5194,49.4539,49.5194,14864.0
2017-06-16 13:20:00,60.44,60.45,60.39,60.41,37288.0,49.5194,49.5276,49.4785,49.4949,37288.0
2017-06-16 13:25:00,60.41,60.42,60.37,60.4,7383.0,49.4949,49.5031,49.4621,49.4867,7383.0
2017-06-16 13:30:00,60.4,60.41,60.38,60.41,9024.0,49.4867,49.4949,49.4703,49.4949,9024.0
2017-06-16 13:35:00,60.41,60.46,60.41,60.46,10065.0,49.4949,49.5358,49.4949,49.5358,10065.0
2017-06-16 13:40:00,60.45,60.52,60.45,60.5,22160.0,49.5276,49.585,49.5276,49.5686,22160.0
2017-06-16 13:45:00,60.5,60.53,60.5,60.53,11857.0,49.5686,49.5932,49.5686,49.5932,11857.0
2017-06-16 13:50:00,60.54,60.55,60.5,60.51,26696.0,49.6014,49.6096,49.5686,49.5768,26696.0
2017-06-16 13:55:00,60.51,60.6,60.5,60.6,27853.0,49.5768,49.6505,49.5686,49.6505,27853.0
2017-06-16 14:00:00,60.59,60.6,60.49,60.5,17078.0,49.6423,49.6505,49.5604,49.5686,17078.0
2017-06-16 14:05:00,60.5,60.55,60.49,60.53,16037.0,49.5686,49.6096,49.5604,49.5932,16037.0
2017-06-16 14:10:00,60.54,60.57,60.52,60.53,14453.0,49.6014,49.626,49.585,49.5932,14453.0
2017-06-16 14:15:00,60.52,60.53,60.5,60.51,17383.0,49.585,49.5932,49.5686,49.5768,17383.0
2017-06-16 14:20:00,60.51,60.54,60.5,60.51,19638.0,49.5768,49.6014,49.5686,49.5768,19638.0
2017-06-16 14:25:00,60.51,60.57,60.51,60.55,28429.0,49.5768,49.626,49.5768,49.6096,28429.0
2017-06-16 14:30:00,60.54,60.55,60.5,60.5,25428.0,49.6014,49.6096,49.5686,49.5686,25428.0
2017-06-16 14:35:00,60.5,60.53,60.47,60.52,29027.0,49.5686,49.5932,49.544,49.585,29027.0
2017-06-16 14:40:00,60.53,60.54,60.46,60.53,25766.0,49.5932,49.6014,49.5358,49.5932,25766.0
2017-06-16 14:45:00,60.53,60.53,60.5,60.52,32514.0,49.5932,49.5932,49.5686,49.585,32514.0
2017-06-16 14:50:00,60.53,60.56,60.51,60.54,17265.0,49.5932,49.6178,49.5768,49.6014,17265.0
2017-06-16 14:55:00,60.55,60.57,60.54,60.56,18130.0,49.6096,49.626,49.6014,49.6178,18130.0
2017-06-16 15:00:00,60.57,60.62,60.56,60.58,21314.0,49.626,49.6669,49.6178,49.6342,21314.0
2017-06-16 15:05:00,60.58,60.59,60.55,60.56,25970.0,49.6342,49.6423,49.6096,49.6178,25970.0
2017-06-16 15:10:00,60.57,60.57,60.49,60.52,42256.0,49.626,49.626,49.5604,49.585,42256.0
2017-06-16 15:15:00,60.52,60.53,60.47,60.48,28534.0,49.585,49.5932,49.544,49.5522,28534.0
2017-06-16 15:20:00,60.48,60.56,60.48,60.55,20498.0,49.5522,49.6178,49.5522,49.6096,20498.0
2017-06-16 15:25:00,60.55,60.58,60.53,60.58,24428.0,49.6096,49.6342,49.5932,49.6342,24428.0
2017-06-16 15:30:00,60.58,60.64,60.58,60.63,68957.0,49.6342,49.6833,49.6342,49.6751,68957.0
2017-06-16 15:35:00,60.64,60.67,60.61,60.64,67778.0,49.6833,49.7079,49.6587,49.6833,67778.0
2017-06-16 15:40:00,60.65,60.67,60.61,60.61,41484.0,49.6915,49.7079,49.6587,49.6587,41484.0
2017-06-16 15:45:00,60.62,60.63,60.59,60.61,105552.0,49.6669,49.6751,49.6423,49.6587,105552.0
2017-06-16 15:50:00,60.61,60.64,60.6,60.61,123613.0,49.6587,49.6833,49.6505,49.6587,123613.0
2017-06-16 15:55:00,60.61,60.68,60.58,60.67,271844.0,49.6587,49.7161,49.6342,49.7079,271844.0
2017-06-19 09:30:00,60.92,61.14,60.85,61.07,79974.0,49.9127,50.093,49.8554,50.0356,79974.0
2017-06-19 09:35:00,61.08,61.49,61.08,61.42,45650.0,50.0438,50.3797,50.0438,50.3224,45650.0
2017-06-19 09:40:00,61.41,61.41,61.13,61.13,18242.0,50.3142,50.3142,50.0848,50.0848,18242.0
2017-06-19 09:45:00,61.13,61.24,61.11,61.23,40214.0,50.0848,50.1749,50.0684,50.1667,40214.0
2017-06-19 09:50:00,61.24,61.27,61.21,61.27,19387.0,50.1749,50.1995,50.1503,50.1995,19387.0
2017-06-19 09:55:00,61.26,61.26,61.12,61.18,68491.0,50.1913,50.1913,50.0766,50.1257,68491.0
2017-06-19 10:00:00,61.18,61.25,61.11,61.24,46700.0,50.1257,50.1831,50.0684,50.1749,46700.0
2017-06-19 10:05:00,61.24,61.27,61.14,61.18,80751.0,50.1749,50.1995,50.093,50.1257,80751.0
2017-06-19 10:10:00,61.18,61.24,61.16,61.22,25299.0,50.1257,50.1749,50.1094,50.1585,25299.0
2017-06-19 10:15:00,61.21,61.24,61.17,61.19,39041.0,50.1503,50.1749,50.1175,50.1339,39041.0
2017-06-19 10:20:00,61.2,61.23,61.14,61.16,17063.0,50.1421,50.1667,50.093,50.1094,17063.0
2017-06-19 10:25:00,61.15,61.19,61.11,61.12,19322.0,50.1012,50.1339,50.0684,50.0766,19322.0
2017-06-19 10:30:00,61.13,61.2,61.08,61.09,22505.0,50.0848,50.1421,50.0438,50.052,22505.0
2017-06-19 10:35:00,61.09,61.11,61.03,61.11,21368.0,50.052,50.0684,50.0028,50.0684,21368.0
2017-06-19 10:40:00,61.1,61.11,61.02,61.04,18798.0,50.0602,50.0684,49.9947,50.011,18798.0
2017-06-19 10:45:00,61.03,61.07,61.0,61.06,22633.0,50.0028,50.0356,49.9783,50.0274,22633.0
2017-06-19 10:50:00,61.05,61.11,61.03,61.05,24022.0,50.0192,50.0684,50.0028,50.0192,24022.0
2017-06-19 10:55:00,61.06,61.08,60.96,60.96,22547.0,50.0274,50.0438,49.9455,49.9455,22547.0
2017-06-19 11:00:00,60.97,61.02,60.97,60.99,31712.0,49.9537,49.9947,49.9537,49.9701,31712.0
2017-06-19 11:05:00,60.99,61.03,60.97,61.01,53628.0,49.9701,50.0028,49.9537,49.9865,53628.0
2017-06-19 11:10:00,61.01,61.05,61.0,61.04,22503.0,49.9865,50.0192,49.9783,50.011,22503.0
2017-06-19 11:15:00,61.04,61.07,60.96,60.96,51201.0,50.011,50.0356,49.9455,49.9455,51201.0
2017-06-19 11:20:00,60.97,61.01,60.96,61.0,40077.0,49.9537,49.9865,49.9455,49.9783,40077.0
2017-06-19 11:25:00,61.0,61.02,60.95,61.0,53427.0,49.9783,49.9947,49.9373,49.9783,53427.0
2017-06-19 11:30:00,61.0,61.05,60.98,61.0,36239.0,49.9783,50.0192,49.9619,49.9783,36239.0
2017-06-19 11:35:00,60.99,61.05,60.98,61.05,25808.0,49.9701,50.0192,49.9619,50.0192,25808.0
2017-06-19 11:40:00,61.05,61.06,61.0,61.05,33239.0,50.0192,50.0274,49.9783,50.0192,33239.0
2017-06-19 11:45:00,61.06,61.1,61.04,61.1,71120.0,50.0274,50.0602,50.011,50.0602,71120.0
2017-06-19 11:50:00,61.1,61.12,61.08,61.11,20696.0,50.0602,50.0766,50.0438,50.0684,20696.0
2017-06-19 11:55:00,61.11,61.16,61.07,61.09,24451.0,50.0684,50.1094,50.0356,50.052,24451.0
2017-06-19 12:00:00,61.09,61.18,61.08,61.15,17483.0,50.052,50.1257,50.0438,50.1012,17483.0
2017-06-19 12:05:00,61.15,61.19,61.12,61.19,14678.0,50.1012,50.1339,50.0766,50.1339,14678.0
2017-06-19 12:10:00,61.2,61.2,61.13,61.15,12540.0,50.1421,50.1421,50.0848,50.1012,12540.0
2017-06-19 12:15:00,61.15,61.19,61.14,61.17,15810.0,50.1012,50.1339,50.093,50.1175,15810.0
2017-06-19 12:20:00,61.17,61.35,61.17,61.34,41887.0,50.1175,50.265,50.1175,50.2568,41887.0
2017-06-19 12:25:00,61.34,61.34,61.2,61.21,19170.0,50.2568,50.2568,50.1421,50.1503,19170.0
2017-06-19 12:30:00,61.23,61.26,61.21,61.23,17272.0,50.1667,50.1913,50.1503,50.1667,17272.0
2017-06-19 12:35:00,61.23,61.24,61.2,61.23,15169.0,50.1667,50.1749,50.1421,50.1667,15169.0
2017-06-19 12:40:00,61.23,61.24,61.18,61.18,20764.0,50.1667,50.1749,50.1257,50.1257,20764.0
2017-06-19 12:45:00,61.19,61.22,61.18,61.22,14501.0,50.1339,50.1585,50.1257,50.1585,14501.0
2017-06-19 12:50:00,61.22,61.24,61.18,61.19,23068.0,50.1585,50.1749,50.1257,50.1339,23068.0
2017-06-19 12:55:00,61.2,61.22,61.18,61.19,11915.0,50.1421,50.1585,50.1257,50.1339,11915.0
2017-06-19 13:00:00,61.18,61.23,61.18,61.22,9532.0,50.1257,50.1667,50.1257,50.1585,9532.0
2017-06-19 13:05:00,61.22,61.25,61.21,61.22,12482.0,50.1585,50.1831,50.1503,50.1585,12482.0
2017-06-19 13:10:00,61.22,61.25,61.19,61.25,18801.0,50.1585,50.1831,50.1339,50.1831,18801.0
2017-06-19 13:15:00,61.25,61.3,61.24,61.28,19364.0,50.1831,50.2241,50.1749,50.2077,19364.0
2017-06-19 13:20:00,61.28,61.28,61.24,61.26,19928.0,50.2077,50.2077,50.1749,50.1913,19928.0
2017-06-19 13:25:00,61.26,61.27,61.24,61.25,27565.0,50.1913,50.1995,50.1749,50.1831,27565.0
2017-06-19 13:30:00,61.25,61.28,61.23,61.25,31764.0,50.1831,50.2077,50.1667,50.1831,31764.0
2017-06-19 13:35:00,61.26,61.27,61.18,61.18,19466.0,50.1913,50.1995,50.1257,50.1257,19466.0
2017-06-19 13:40:00,61.18,61.27,61.17,61.25,32193.0,50.1257,50.1995,50.1175,50.1831,32193.0
2017-06-19 13:45:00,61.25,61.28,61.24,61.27,19821.0,50.1831,50.2077,50.1749,50.1995,19821.0
2017-06-19 13:50:00,61.26,61.28,61.23,61.28,17316.0,50.1913,50.2077,50.1667,50.2077,17316.0
2017-06-19 13:55:00,61.28,61.3,61.26,61.27,25147.0,50.2077,50.2241,50.1913,50.1995,25147.0
2017-06-19 14:00:00,61.27,61.28,61.2,61.22,24004.0,50.1995,50.2077,50.1421,50.1585,24004.0
2017-06-19 14:05:00,61.22,61.29,61.21,61.24,38698.0,50.1585,50.2159,50.1503,50.1749,38698.0
2017-06-19 14:10:00,61.25,61.25,61.21,61.22,26949.0,50.1831,50.1831,50.1503,50.1585,26949.0
2017-06-19 14:15:00,61.22,61.23,61.13,61.14,35742.0,50.1585,50.1667,50.0848,50.093,35742.0
2017-06-19 14:20:00,61.13,61.16,61.05,61.06,38910.0,50.0848,50.1094,50.0192,50.0274,38910.0
2017-06-19 14:25:00,61.07,61.15,61.07,61.14,23771.0,50.0356,50.1012,50.0356,50.093,23771.0
2017-06-19 14:30:00,61.14,61.2,61.13,61.19,22110.0,50.093,50.1421,50.0848,50.1339,22110.0
2017-06-19 14:35:00,61.19,61.19,61.12,61.13,25318.0,50.1339,50.1339,50.0766,50.0848,25318.0
2017-06-19 14:40:00,61.12,61.22,61.12,61.21,24835.0,50.0766,50.1585,50.0766,50.1503,24835.0
2017-06-19 14:45:00,61.21,61.22,61.17,61.19,24436.0,50.1503,50.1585,50.1175,50.1339,24436.0
2017-06-19 14:50:00,61.2,61.21,61.16,61.21,30256.0,50.1421,50.1503,50.1094,50.1503,30256.0
2017-06-19 14:55:00,61.21,61.22,61.18,61.21,18945.0,50.1503,50.1585,50.1257,50.1503,18945.0
2017-06-19 15:00:00,61.21,61.21,61.1,61.12,62439.0,50.1503,50.1503,50.0602,50.0766,62439.0
2017-06-19 15:05:00,61.11,61.12,61.07,61.12,24964.0,50.0684,50.0766,50.0356,50.0766,24964.0
2017-06-19 15:10:00,61.12,61.14,61.09,61.11,45938.0,50.0766,50.093,50.052,50.0684,45938.0
2017-06-19 15:15:00,61.11,61.15,61.09,61.15,82586.0,50.0684,50.1012,50.052,50.1012,82586.0
2017-06-19 15:20:00,61.15,61.25,61.14,61.17,57691.0,50.1012,50.1831,50.093,50.1175,57691.0
2017-06-19 15:25:00,61.18,61.24,61.17,61.19,32921.0,50.1257,50.1749,50.1175,50.1339,32921.0
2017-06-19 15:30:00,61.2,61.21,61.14,61.16,57681.0,50.1421,50.1503,50.093,50.1094,57681.0
2017-06-19 15:35:00,61.16,61.22,61.16,61.2,47635.0,50.1094,50.1585,50.1094,50.1421,47635.0
2017-06-19 15:40:00,61.19,61.2,61.15,61.19,66388.0,50.1339,50.1421,50.1012,50.1339,66388.0
2017-06-19 15:45:00,61.19,61.26,61.19,61.24,84425.0,50.1339,50.1913,50.1339,50.1749,84425.0
2017-06-19 15:50:00,61.25,61.34,61.24,61.33,200519.0,50.1831,50.2568,50.1749,50.2486,200519.0
2017-06-19 15:55:00,61.33,61.39,61.29,61.37,451828.0,50.2486,50.2978,50.2159,50.2814,451828.0
2017-06-20 09:30:00,60.99,61.22,60.75,61.05,76269.0,49.9701,50.1585,49.7734,50.0192,76269.0
2017-06-20 09:35:00,61.08,61.12,60.99,60.99,45741.0,50.0438,50.0766,49.9701,49.9701,45741.0
2017-06-20 09:40:00,61.0,61.01,60.76,60.8,50947.0,49.9783,49.9865,49.7816,49.8144,50947.0
2017-06-20 09:45:00,60.78,60.78,60.41,60.44,136010.0,49.798,49.798,49.4949,49.5194,136010.0
2017-06-20 09:50:00,60.44,60.46,60.36,60.38,90288.0,49.5194,49.5358,49.4539,49.4703,90288.0
2017-06-20 09:55:00,60.39,60.5,60.32,60.42,45375.0,49.4785,49.5686,49.4211,49.5031,45375.0
2017-06-20 10:00:00,60.41,60.6,60.4,60.59,38373.0,49.4949,49.6505,49.4867,49.6423,38373.0
2017-06-20 10:05:00,60.59,60.6,60.52,60.54,21554.0,49.6423,49.6505,49.585,49.6014,21554.0
2017-06-20 10:10:00,60.54,60.55,60.47,60.48,32824.0,49.6014,49.6096,49.544,49.5522,32824.0
2017-06-20 10:15:00,60.48,60.56,60.46,60.52,23386.0,49.5522,49.6178,49.5358,49.585,23386.0
2017-06-20 10:20:00,60.53,60.54,60.41,60.43,29206.0,49.5932,49.6014,49.4949,49.5113,29206.0
2017-06-20 10:25:00,60.43,60.57,60.42,60.55,32092.0,49.5113,49.626,49.5031,49.6096,32092.0
2017-06-20 10:30:00,60.55,60.55,60.47,60.5,27954.0,49.6096,49.6096,49.544,49.5686,27954.0
2017-06-20 10:35:00,60.51,60.54,60.43,60.45,24838.0,49.5768,49.6014,49.5113,49.5276,24838.0
2017-06-20 10:40:00,60.45,60.5,60.4,60.43,17074.0,49.5276,49.5686,49.4867,49.5113,17074.0
2017-06-20 10:45:00,60.41,60.51,60.4,60.47,27265.0,49.4949,49.5768,49.4867,49.544,27265.0
2017-06-20 10:50:00,60.47,60.49,60.43,60.45,39957.0,49.544,49.5604,49.5113,49.5276,39957.0
2017-06-20 10:55:00,60.45,60.51,60.42,60.51,21175.0,49.5276,49.5768,49.5031,49.5768,21175.0
2017-06-20 11:00:00,60.5,60.55,60.47,60.54,19322.0,49.5686,49.6096,49.544,49.6014,19322.0
2017-06-20 11:05:00,60.55,60.63,60.52,60.52,30264.0,49.6096,49.6751,49.585,49.585,30264.0
2017-06-20 11:10:00,60.52,60.63,60.51,60.52,30645.0,49.585,49.6751,49.5768,49.585,30645.0
2017-06-20 11:15:00,60.51,60.51,60.37,60.38,32803.0,49.5768,49.5768,49.4621,49.4703,32803.0
2017-06-20 11:20:00,60.38,60.4,60.34,60.36,38878.0,49.4703,49.4867,49.4375,49.4539,38878.0
2017-06-20 11:25:00,60.35,60.38,60.31,60.32,54918.0,49.4457,49.4703,49.4129,49.4211,54918.0
2017-06-20 11:30:00,60.32,60.34,60.29,60.3,34670.0,49.4211,49.4375,49.3966,49.4047,34670.0
2017-06-20 11:35:00,60.3,60.33,60.28,60.33,18767.0,49.4047,49.4293,49.3884,49.4293,18767.0
2017-06-20 11:40:00,60.33,60.34,60.29,60.32,25359.0,49.4293,49.4375,49.3966,49.4211,25359.0
2017-06-20 11:45:00,60.32,60.42,60.31,60.39,20381.0,49.4211,49.5031,49.4129,49.4785,20381.0
2017-06-20 11:50:00,60.4,60.4,60.37,60.39,14401.0,49.4867,49.4867,49.4621,49.4785,14401.0
2017-06-20 11:55:00,60.39,60.48,60.39,60.41,33001.0,49.4785,49.5522,49.4785,49.4949,33001.0
2017-06-20 12:00:00,60.4,60.43,60.39,60.4,18963.0,49.4867,49.5113,49.4785,49.4867,18963.0
2017-06-20 12:05:00,60.39,60.48,60.39,60.43,25585.0,49.4785,49.5522,49.4785,49.5113,25585.0
2017-06-20 12:10:00,60.42,60.43,60.39,60.42,14867.0,49.5031,49.5113,49.4785,49.5031,14867.0
2017-06-20 12:15:00,60.42,60.42,60.36,60.38,14898.0,49.5031,49.5031,49.4539,49.4703,14898.0
2017-06-20 12:20:00,60.39,60.43,60.35,60.42,21968.0,49.4785,49.5113,49.4457,49.5031,21968.0
2017-06-20 12:25:00,60.41,60.41,60.34,60.37,15385.0,49.4949,49.4949,49.4375,49.4621,15385.0
2017-06-20 12:30:00,60.36,60.41,60.35,60.39,16727.0,49.4539,49.4949,49.4457,49.4785,16727.0
2017-06-20 12:35:00,60.4,60.41,60.35,60.4,31855.0,49.4867,49.4949,49.4457,49.4867,31855.0
2017-06-20 12:40:00,60.4,60.45,60.39,60.4,12224.0,49.4867,49.5276,49.4785,49.4867,12224.0
2017-06-20 12:45:00,60.39,60.39,60.31,60.33,14792.0,49.4785,49.4785,49.4129,49.4293,14792.0
2017-06-20 12:50:00,60.33,60.34,60.3,60.31,12204.0,49.4293,49.4375,49.4047,49.4129,12204.0
2017-06-20 12:55:00,60.31,60.41,60.29,60.41,23241.0,49.4129,49.4949,49.3966,49.4949,23241.0
2017-06-20 13:00:00,60.41,60.41,60.35,60.36,20919.0,49.4949,49.4949,49.4457,49.4539,20919.0
2017-06-20 13:05:00,60.36,60.36,60.28,60.34,43261.0,49.4539,49.4539,49.3884,49.4375,43261.0
2017-06-20 13:10:00,60.34,60.36,60.31,60.31,26648.0,49.4375,49.4539,49.4129,49.4129,26648.0
2017-06-20 13:15:00,60.31,60.31,60.25,60.26,18589.0,49.4129,49.4129,49.3638,49.372,18589.0
2017-06-20 13:20:00,60.26,60.33,60.26,60.32,11950.0,49.372,49.4293,49.372,49.4211,11950.0
2017-06-20 13:25:00,60.31,60.32,60.26,60.32,12069.0,49.4129,49.4211,49.372,49.4211,12069.0
2017-06-20 13:30:00,60.32,60.36,60.3,60.33,13960.0,49.4211,49.4539,49.4047,49.4293,13960.0
2017-06-20 13:35:00,60.33,60.37,60.32,60.36,13542.0,49.4293,49.4621,49.4211,49.4539,13542.0
2017-06-20 13:40:00,60.36,60.37,60.32,60.33,17067.0,49.4539,49.4621,49.4211,49.4293,17067.0
2017-06-20 13:45:00,60.33,60.35,60.31,60.33,27730.0,49.4293,49.4457,49.4129,49.4293,27730.0
2017-06-20 13:50:00,60.32,60.33,60.3,60.32,9503.0,49.4211,49.4293,49.4047,49.4211,9503.0
2017-06-20 13:55:00,60.33,60.33,60.26,60.28,19398.0,49.4293,49.4293,49.372,49.3884,19398.0
2017-06-20 14:00:00,60.28,60.31,60.25,60.26,31813.0,49.3884,49.4129,49.3638,49.372,31813.0
2017-06-20 14:05:00,60.26,60.26,60.21,60.23,23576.0,49.372,49.372,49.331,49.3474,23576.0
2017-06-20 14:10:00,60.23,60.25,60.21,60.21,19731.0,49.3474,49.3638,49.331,49.331,19731.0
2017-06-20 14:15:00,60.21,60.23,60.19,60.23,24542.0,49.331,49.3474,49.3146,49.3474,24542.0
2017-06-20 14:20:00,60.23,60.29,60.22,60.27,68967.0,49.3474,49.3966,49.3392,49.3802,68967.0
2017-06-20 14:25:00,60.29,60.32,60.26,60.32,24625.0,49.3966,49.4211,49.372,49.4211,24625.0
2017-06-20 14:30:00,60.33,60.35,60.3,60.34,44195.0,49.4293,49.4457,49.4047,49.4375,44195.0
2017-06-20 14:35:00,60.35,60.42,60.32,60.38,56862.0,49.4457,49.5031,49.4211,49.4703,56862.0
2017-06-20 14:40:00,60.38,60.38,60.3,60.32,17098.0,49.4703,49.4703,49.4047,49.4211,17098.0
2017-06-20 14:45:00,60.32,60.39,60.32,60.32,35082.0,49.4211,49.4785,49.4211,49.4211,35082.0
2017-06-20 14:50:00,60.33,60.37,60.32,60.34,20813.0,49.4293,49.4621,49.4211,49.4375,20813.0
2017-06-20 14:55:00,60.35,60.36,60.3,60.3,16033.0,49.4457,49.4539,49.4047,49.4047,16033.0
2017-06-20 15:00:00,60.31,60.37,60.3,60.33,37277.0,49.4129,49.4621,49.4047,49.4293,37277.0
2017-06-20 15:05:00,60.33,60.33,60.23,60.25,26936.0,49.4293,49.4293,49.3474,49.3638,26936.0
2017-06-20 15:10:00,60.25,60.32,60.24,60.32,24836.0,49.3638,49.4211,49.3556,49.4211,24836.0
2017-06-20 15:15:00,60.32,60.37,60.3,60.3,22044.0,49.4211,49.4621,49.4047,49.4047,22044.0
2017-06-20 15:20:00,60.3,60.33,60.29,60.31,23181.0,49.4047,49.4293,49.3966,49.4129,23181.0
2017-06-20 15:25:00,60.31,60.37,60.28,60.35,31394.0,49.4129,49.4621,49.3884,49.4457,31394.0
2017-06-20 15:30:00,60.35,60.35,60.26,60.3,35830.0,49.4457,49.4457,49.372,49.4047,35830.0
2017-06-20 15:35:00,60.3,60.31,60.25,60.28,42559.0,49.4047,49.4129,49.3638,49.3884,42559.0
2017-06-20 15:40:00,60.27,60.28,60.24,60.25,33992.0,49.3802,49.3884,49.3556,49.3638,33992.0
2017-06-20 15:45:00,60.24,60.26,60.2,60.22,74016.0,49.3556,49.372,49.3228,49.3392,74016.0
2017-06-20 15:50:00,60.22,60.28,60.21,60.27,77487.0,49.3392,49.3884,49.331,49.3802,77487.0
2017-06-20 15:55:00,60.26,60.3,60.21,60.23,261252.0,49.372,49.4047,49.331,49.3474,261252.0
2017-06-21 09:30:00,60.37,60.37,59.96,60.08,68094.0,49.4621,49.4621,49.1262,49.2245,68094.0
2017-06-21 09:35:00,60.08,60.09,59.82,59.84,33200.0,49.2245,49.2327,49.0115,49.0279,33200.0
2017-06-21 09:40:00,59.83,60.01,59.83,59.92,26209.0,49.0197,49.1671,49.0197,49.0934,26209.0
2017-06-21 09:45:00,59.91,59.92,59.75,59.75,26548.0,49.0852,49.0934,48.9541,48.9541,26548.0
2017-06-21 09:50:00,59.75,59.88,59.72,59.87,23209.0,48.9541,49.0606,48.9295,49.0524,23209.0
2017-06-21 09:55:00,59.87,59.87,59.75,59.75,18721.0,49.0524,49.0524,48.9541,48.9541,18721.0
2017-06-21 10:00:00,59.74,59.76,59.62,59.63,22475.0,48.9459,48.9623,48.8476,48.8558,22475.0
2017-06-21 10:05:00,59.63,59.73,59.63,59.67,25149.0,48.8558,48.9377,48.8558,48.8886,25149.0
2017-06-21 10:10:00,59.67,59.71,59.61,59.68,15086.0,48.8886,48.9213,48.8394,48.8968,15086.0
2017-06-21 10:15:00,59.68,59.73,59.66,59.68,14139.0,48.8968,48.9377,48.8804,48.8968,14139.0
2017-06-21 10:20:00,59.68,59.71,59.64,59.64,29181.0,48.8968,48.9213,48.864,48.864,29181.0
2017-06-21 10:25:00,59.64,59.75,59.64,59.72,12850.0,48.864,48.9541,48.864,48.9295,12850.0
2017-06-21 10:30:00,59.72,59.94,59.72,59.89,115587.0,48.9295,49.1098,48.9295,49.0688,115587.0
2017-06-21 10:35:00,59.91,59.97,59.84,59.96,38208.0,49.0852,49.1344,49.0279,49.1262,38208.0
2017-06-21 10:40:00,59.97,60.02,59.94,60.01,80908.0,49.1344,49.1753,49.1098,49.1671,80908.0
2017-06-21 10:45:00,60.01,60.01,59.87,59.92,18533.0,49.1671,49.1671,49.0524,49.0934,18533.0
2017-06-21 10:50:00,59.92,59.96,59.91,59.94,12130.0,49.0934,49.1262,49.0852,49.1098,12130.0
2017-06-21 10:55:00,59.95,59.96,59.8,59.8,19292.0,49.118,49.1262,48.9951,48.9951,19292.0
2017-06-21 11:00:00,59.79,59.83,59.7,59.7,18098.0,48.9869,49.0197,48.9132,48.9132,18098.0
2017-06-21 11:05:00,59.7,59.77,59.69,59.75,17940.0,48.9132,48.9705,48.905,48.9541,17940.0
2017-06-21 11:10:00,59.74,59.74,59.64,59.7,32856.0,48.9459,48.9459,48.864,48.9132,32856.0
2017-06-21 11:15:00,59.7,59.7,59.63,59.65,17748.0,48.9132,48.9132,48.8558,48.8722,17748.0
2017-06-21 11:20:00,59.66,59.72,59.61,59.62,22326.0,48.8804,48.9295,48.8394,48.8476,22326.0
2017-06-21 11:25:00,59.61,59.66,59.6,59.63,23385.0,48.8394,48.8804,48.8312,48.8558,23385.0
2017-06-21 11:30:00,59.63,59.7,59.6,59.6,31480.0,48.8558,48.9132,48.8312,48.8312,31480.0
2017-06-21 11:35:00,59.6,59.6,59.43,59.47,47204.0,48.8312,48.8312,48.6919,48.7247,47204.0
2017-06-21 11:40:00,59.47,59.56,59.47,59.55,41821.0,48.7247,48.7985,48.7247,48.7903,41821.0
2017-06-21 11:45:00,59.55,59.55,59.5,59.51,21703.0,48.7903,48.7903,48.7493,48.7575,21703.0
2017-06-21 11:50:00,59.51,59.54,59.49,59.52,32720.0,48.7575,48.7821,48.7411,48.7657,32720.0
2017-06-21 11:55:00,59.52,59.53,59.51,59.51,31278.0,48.7657,48.7739,48.7575,48.7575,31278.0
2017-06-21 12:00:00,59.52,59.52,59.48,59.48,9017.0,48.7657,48.7657,48.7329,48.7329,9017.0
2017-06-21 12:05:00,59.49,59.57,59.45,59.56,20035.0,48.7411,48.8066,48.7083,48.7985,20035.0
2017-06-21 12:10:00,59.56,59.57,59.48,59.5,15562.0,48.7985,48.8066,48.7329,48.7493,15562.0
2017-06-21 12:15:00,59.51,59.53,59.45,59.47,36860.0,48.7575,48.7739,48.7083,48.7247,36860.0
2017-06-21 12:20:00,59.47,59.52,59.46,59.52,16264.0,48.7247,48.7657,48.7165,48.7657,16264.0
2017-06-21 12:25:00,59.52,59.52,59.46,59.46,13338.0,48.7657,48.7657,48.7165,48.7165,13338.0
2017-06-21 12:30:00,59.47,59.49,59.43,59.45,20399.0,48.7247,48.7411,48.6919,48.7083,20399.0
2017-06-21 12:35:00,59.45,59.45,59.34,59.37,40183.0,48.7083,48.7083,48.6182,48.6428,40183.0
2017-06-21 12:40:00,59.38,59.38,59.18,59.2,50007.0,48.651,48.651,48.4871,48.5035,50007.0
2017-06-21 12:45:00,59.21,59.22,59.09,59.12,88076.0,48.5117,48.5199,48.4134,48.438,88076.0
2017-06-21 12:50:00,59.12,59.12,59.01,59.01,61589.0,48.438,48.438,48.3478,48.3478,61589.0
2017-06-21 12:55:00,59.02,59.02,58.86,58.88,116708.0,48.356,48.356,48.2249,48.2413,116708.0
2017-06-21 13:00:00,58.88,58.91,58.83,58.9,169443.0,48.2413,48.2659,48.2004,48.2577,169443.0
2017-06-21 13:05:00,58.9,59.07,58.9,58.98,44002.0,48.2577,48.397,48.2577,48.3232,44002.0
2017-06-21 13:10:00,58.98,58.98,58.76,58.77,79629.0,48.3232,48.3232,48.143,48.1512,79629.0
2017-06-21 13:15:00,58.76,58.92,58.76,58.89,59426.0,48.143,48.2741,48.143,48.2495,59426.0
2017-06-21 13:20:00,58.89,58.91,58.84,58.86,39244.0,48.2495,48.2659,48.2085,48.2249,39244.0
2017-06-21 13:25:00,58.87,58.9,58.79,58.89,59470.0,48.2331,48.2577,48.1676,48.2495,59470.0
2017-06-21 13:30:00,58.89,58.9,58.84,58.88,55527.0,48.2495,48.2577,48.2085,48.2413,55527.0
2017-06-21 13:35:00,58.87,58.94,58.86,58.93,36605.0,48.2331,48.2905,48.2249,48.2823,36605.0
2017-06-21 13:40:00,58.92,58.99,58.9,58.98,19072.0,48.2741,48.3314,48.2577,48.3232,19072.0
2017-06-21 13:45:00,58.99,59.02,58.97,58.99,23430.0,48.3314,48.356,48.3151,48.3314,23430.0
2017-06-21 13:50:00,58.99,59.0,58.82,58.84,47167.0,48.3314,48.3396,48.1922,48.2085,47167.0
2017-06-21 13:55:00,58.84,58.84,58.78,58.79,15963.0,48.2085,48.2085,48.1594,48.1676,15963.0
2017-06-21 14:00:00,58.78,58.85,58.76,58.83,32329.0,48.1594,48.2167,48.143,48.2004,32329.0
2017-06-21 14:05:00,58.84,58.85,58.79,58.83,28609.0,48.2085,48.2167,48.1676,48.2004,28609.0
2017-06-21 14:10:00,58.82,58.84,58.79,58.8,24706.0,48.1922,48.2085,48.1676,48.1758,24706.0
2017-06-21 14:15:00,58.8,58.88,58.8,58.81,39517.0,48.1758,48.2413,48.1758,48.184,39517.0
2017-06-21 14:20:00,58.81,58.81,58.73,58.76,36773.0,48.184,48.184,48.1184,48.143,36773.0
2017-06-21 14:25:00,58.77,58.8,58.76,58.77,20461.0,48.1512,48.1758,48.143,48.1512,20461.0
2017-06-21 14:30:00,58.77,58.9,58.75,58.88,40626.0,48.1512,48.2577,48.1348,48.2413,40626.0
2017-06-21 14:35:00,58.89,58.97,58.87,58.9,37166.0,48.2495,48.3151,48.2331,48.2577,37166.0
2017-06-21 14:40:00,58.91,58.94,58.85,58.87,45271.0,48.2659,48.2905,48.2167,48.2331,45271.0
2017-06-21 14:45:00,58.87,58.95,58.82,58.84,98835.0,48.2331,48.2987,48.1922,48.2085,98835.0
2017-06-21 14:50:00,58.85,58.86,58.78,58.85,32198.0,48.2167,48.2249,48.1594,48.2167,32198.0
2017-06-21 14:55:00,58.84,58.84,58.76,58.76,16260.0,48.2085,48.2085,48.143,48.143,16260.0
2017-06-21 15:00:00,58.77,58.81,58.7,58.72,36028.0,48.1512,48.184,48.0938,48.1102,36028.0
2017-06-21 15:05:00,58.73,58.82,58.72,58.82,33536.0,48.1184,48.1922,48.1102,48.1922,33536.0
2017-06-21 15:10:00,58.82,58.88,58.8,58.81,87255.0,48.1922,48.2413,48.1758,48.184,87255.0
2017-06-21 15:15:00,58.82,58.85,58.79,58.83,39758.0,48.1922,48.2167,48.1676,48.2004,39758.0
2017-06-21 15:20:00,58.83,58.84,58.8,58.8,28042.0,48.2004,48.2085,48.1758,48.1758,28042.0
2017-06-21 15:25:00,58.8,58.83,58.76,58.8,55063.0,48.1758,48.2004,48.143,48.1758,55063.0
2017-06-21 15:30:00,58.8,58.82,58.71,58.72,62493.0,48.1758,48.1922,48.102,48.1102,62493.0
2017-06-21 15:35:00,58.72,58.74,58.65,58.66,54353.0,48.1102,48.1266,48.0529,48.0611,54353.0
2017-06-21 15:40:00,58.67,58.68,58.59,58.62,84401.0,48.0693,48.0775,48.0037,48.0283,84401.0
2017-06-21 15:45:00,58.62,58.71,58.61,58.68,92711.0,48.0283,48.102,48.0201,48.0775,92711.0
2017-06-21 15:50:00,58.68,58.68,58.61,58.61,113155.0,48.0775,48.0775,48.0201,48.0201,113155.0
2017-06-21 15:55:00,58.61,58.65,58.59,58.64,253406.0,48.0201,48.0529,48.0037,48.0447,253406.0
2017-06-22 09:30:00,59.0,59.25,58.79,59.12,166549.0,48.3396,48.5445,48.1676,48.438,166549.0
2017-06-22 09:35:00,59.11,59.15,58.68,58.68,76577.0,48.4298,48.4625,48.0775,48.0775,76577.0
2017-06-22 09:40:00,58.69,58.74,58.43,58.44,187028.0,48.0856,48.1266,47.8726,47.8808,187028.0
2017-06-22 09:45:00,58.44,58.67,58.4,58.65,64032.0,47.8808,48.0693,47.848,48.0529,64032.0
2017-06-22 09:50:00,58.65,58.69,58.42,58.63,39702.0,48.0529,48.0856,47.8644,48.0365,39702.0
2017-06-22 09:55:00,58.64,58.74,58.61,58.65,40135.0,48.0447,48.1266,48.0201,48.0529,40135.0
2017-06-22 10:00:00,58.66,58.78,58.61,58.75,59388.0,48.0611,48.1594,48.0201,48.1348,59388.0
2017-06-22 10:05:00,58.74,58.74,58.6,58.63,71695.0,48.1266,48.1266,48.0119,48.0365,71695.0
2017-06-22 10:10:00,58.63,58.71,58.62,58.68,24072.0,48.0365,48.102,48.0283,48.0775,24072.0
2017-06-22 10:15:00,58.68,58.69,58.62,58.65,29822.0,48.0775,48.0856,48.0283,48.0529,29822.0
2017-06-22 10:20:00,58.65,58.65,58.55,58.57,31628.0,48.0529,48.0529,47.9709,47.9873,31628.0
2017-06-22 10:25:00,58.58,58.58,58.45,58.47,39668.0,47.9955,47.9955,47.889,47.9054,39668.0
2017-06-22 10:30:00,58.47,58.53,58.43,58.45,41576.0,47.9054,47.9546,47.8726,47.889,41576.0
2017-06-22 10:35:00,58.46,58.51,58.43,58.51,21054.0,47.8972,47.9382,47.8726,47.9382,21054.0
2017-06-22 10:40:00,58.51,58.67,58.51,58.67,40321.0,47.9382,48.0693,47.9382,48.0693,40321.0
2017-06-22 10:45:00,58.68,58.74,58.67,58.72,36097.0,48.0775,48.1266,48.0693,48.1102,36097.0
2017-06-22 10:50:00,58.72,58.76,58.71,58.74,44157.0,48.1102,48.143,48.102,48.1266,44157.0
2017-06-22 10:55:00,58.73,58.76,58.63,58.65,38467.0,48.1184,48.143,48.0365,48.0529,38467.0
2017-06-22 11:00:00,58.64,58.69,58.59,58.69,29182.0,48.0447,48.0856,48.0037,48.0856,29182.0
2017-06-22 11:05:00,58.69,58.72,58.66,58.67,47720.0,48.0856,48.1102,48.0611,48.0693,47720.0
2017-06-22 11:10:00,58.68,58.8,58.67,58.77,28640.0,48.0775,48.1758,48.0693,48.1512,28640.0
2017-06-22 11:15:00,58.77,58.77,58.69,58.7,32457.0,48.1512,48.1512,48.0856,48.0938,32457.0
2017-06-22 11:20:00,58.69,58.78,58.68,58.78,40073.0,48.0856,48.1594,48.0775,48.1594,40073.0
2017-06-22 11:25:00,58.78,58.79,58.68,58.69,41796.0,48.1594,48.1676,48.0775,48.0856,41796.0
2017-06-22 11:30:00,58.7,58.78,58.69,58.76,48674.0,48.0938,48.1594,48.0856,48.143,48674.0
2017-06-22 11:35:00,58.75,58.77,58.72,58.77,46323.0,48.1348,48.1512,48.1102,48.1512,46323.0
2017-06-22 11:40:00,58.77,58.78,58.71,58.77,37557.0,48.1512,48.1594,48.102,48.1512,37557.0
2017-06-22 11:45:00,58.78,58.78,58.71,58.73,31777.0,48.1594,48.1594,48.102,48.1184,31777.0
2017-06-22 11:50:00,58.73,58.73,58.63,58.67,46857.0,48.1184,48.1184,48.0365,48.0693,46857.0
2017-06-22 11:55:00,58.67,58.71,58.65,58.7,25578.0,48.0693,48.102,48.0529,48.0938,25578.0
2017-06-22 12:00:00,58.71,58.71,58.66,58.68,29653.0,48.102,48.102,48.0611,48.0775,29653.0
2017-06-22 12:05:00,58.68,58.69,58.61,58.62,27066.0,48.0775,48.0856,48.0201,48.0283,27066.0
2017-06-22 12:10:00,58.61,58.68,58.61,58.65,21592.0,48.0201,48.0775,48.0201,48.0529,21592.0
2017-06-22 12:15:00,58.65,58.68,58.63,58.67,20041.0,48.0529,48.0775,48.0365,48.0693,20041.0
2017-06-22 12:20:00,58.67,58.7,58.66,58.7,25998.0,48.0693,48.0938,48.0611,48.0938,25998.0
2017-06-22 12:25:00,58.7,58.71,58.61,58.62,45547.0,48.0938,48.102,48.0201,48.0283,45547.0
2017-06-22 12:30:00,58.62,58.65,58.61,58.62,40858.0,48.0283,48.0529,48.0201,48.0283,40858.0
2017-06-22 12:35:00,58.62,58.65,58.61,58.61,35897.0,48.0283,48.0529,48.0201,48.0201,35897.0
2017-06-22 12:40:00,58.62,58.65,58.6,58.64,27585.0,48.0283,48.0529,48.0119,48.0447,27585.0
2017-06-22 12:45:00,58.64,58.69,58.6,58.68,114503.0,48.0447,48.0856,48.0119,48.0775,114503.0
2017-06-22 12:50:00,58.68,58.79,58.67,58.79,59644.0,48.0775,48.1676,48.0693,48.1676,59644.0
2017-06-22 12:55:00,58.79,58.8,58.72,58.73,44959.0,48.1676,48.1758,48.1102,48.1184,44959.0
2017-06-22 13:00:00,58.74,58.76,58.72,58.75,29908.0,48.1266,48.143,48.1102,48.1348,29908.0
2017-06-22 13:05:00,58.76,58.76,58.72,58.75,30389.0,48.143,48.143,48.1102,48.1348,30389.0
2017-06-22 13:10:00,58.75,58.76,58.67,58.7,46136.0,48.1348,48.143,48.0693,48.0938,46136.0
2017-06-22 13:15:00,58.7,58.71,58.64,58.69,65988.0,48.0938,48.102,48.0447,48.0856,65988.0
2017-06-22 13:20:00,58.69,58.69,58.62,58.65,26212.0,48.0856,48.0856,48.0283,48.0529,26212.0
2017-06-22 13:25:00,58.65,58.66,58.63,58.66,27279.0,48.0529,48.0611,48.0365,48.0611,27279.0
2017-06-22 13:30:00,58.65,58.74,58.64,58.73,27379.0,48.0529,48.1266,48.0447,48.1184,27379.0
2017-06-22 13:35:00,58.73,58.75,58.69,58.74,28362.0,48.1184,48.1348,48.0856,48.1266,28362.0
2017-06-22 13:40:00,58.74,58.74,58.66,58.67,26218.0,48.1266,48.1266,48.0611,48.0693,26218.0
2017-06-22 13:45:00,58.68,58.72,58.67,58.7,20024.0,48.0775,48.1102,48.0693,48.0938,20024.0
2017-06-22 13:50:00,58.69,58.71,58.66,58.68,32086.0,48.0856,48.102,48.0611,48.0775,32086.0
2017-06-22 13:55:00,58.68,58.7,58.65,58.67,34629.0,48.0775,48.0938,48.0529,48.0693,34629.0
2017-06-22 14:00:00,58.67,58.71,58.66,58.71,63614.0,48.0693,48.102,48.0611,48.102,63614.0
2017-06-22 14:05:00,58.71,58.82,58.71,58.8,19287.0,48.102,48.1922,48.102,48.1758,19287.0
2017-06-22 14:10:00,58.81,58.84,58.8,58.83,29282.0,48.184,48.2085,48.1758,48.2004,29282.0
2017-06-22 14:15:00,58.84,58.86,58.79,58.79,32680.0,48.2085,48.2249,48.1676,48.1676,32680.0
2017-06-22 14:20:00,58.79,58.79,58.71,58.74,48664.0,48.1676,48.1676,48.102,48.1266,48664.0
2017-06-22 14:25:00,58.74,58.85,58.74,58.83,19053.0,48.1266,48.2167,48.1266,48.2004,19053.0
2017-06-22 14:30:00,58.83,58.84,58.78,58.8,101735.0,48.2004,48.2085,48.1594,48.1758,101735.0
2017-06-22 14:35:00,58.79,58.79,58.7,58.71,27712.0,48.1676,48.1676,48.0938,48.102,27712.0
2017-06-22 14:40:00,58.71,58.71,58.65,58.67,52152.0,48.102,48.102,48.0529,48.0693,52152.0
2017-06-22 14:45:00,58.66,58.72,58.64,58.72,43825.0,48.0611,48.1102,48.0447,48.1102,43825.0
2017-06-22 14:50:00,58.73,58.73,58.65,58.66,32252.0,48.1184,48.1184,48.0529,48.0611,32252.0
2017-06-22 14:55:00,58.65,58.67,58.64,58.64,63855.0,48.0529,48.0693,48.0447,48.0447,63855.0
2017-06-22 15:00:00,58.65,58.79,58.64,58.76,52908.0,48.0529,48.1676,48.0447,48.143,52908.0
2017-06-22 15:05:00,58.75,58.77,58.73,58.74,40165.0,48.1348,48.1512,48.1184,48.1266,40165.0
2017-06-22 15:10:00,58.74,58.74,58.7,58.74,30026.0,48.1266,48.1266,48.0938,48.1266,30026.0
2017-06-22 15:15:00,58.74,58.76,58.69,58.71,43010.0,48.1266,48.143,48.0856,48.102,43010.0
2017-06-22 15:20:00,58.71,58.77,58.71,58.73,25655.0,48.102,48.1512,48.102,48.1184,25655.0
2017-06-22 15:25:00,58.73,58.74,58.71,58.72,44419.0,48.1184,48.1266,48.102,48.1102,44419.0
2017-06-22 15:30:00,58.72,58.74,58.69,58.72,59242.0,48.1102,48.1266,48.0856,48.1102,59242.0
2017-06-22 15:35:00,58.72,58.74,58.69,58.7,64101.0,48.1102,48.1266,48.0856,48.0938,64101.0
2017-06-22 15:40:00,58.69,58.69,58.62,58.66,58421.0,48.0856,48.0856,48.0283,48.0611,58421.0
2017-06-22 15:45:00,58.66,58.71,58.66,58.7,118244.0,48.0611,48.102,48.0611,48.0938,118244.0
2017-06-22 15:50:00,58.69,58.7,58.63,58.68,119507.0,48.0856,48.0938,48.0365,48.0775,119507.0
2017-06-22 15:55:00,58.68,58.76,58.67,58.72,255797.0,48.0775,48.143,48.0693,48.1102,255797.0
2017-06-23 09:30:00,58.78,58.91,58.72,58.72,37641.0,48.1594,48.2659,48.1102,48.1102,37641.0
2017-06-23 09:35:00,58.7,58.7,58.5,58.59,47497.0,48.0938,48.0938,47.93,48.0037,47497.0
2017-06-23 09:40:00,58.59,58.61,58.52,58.52,65563.0,48.0037,48.0201,47.9464,47.9464,65563.0
2017-06-23 09:45:00,58.51,58.54,58.41,58.53,90825.0,47.9382,47.9627,47.8562,47.9546,90825.0
2017-06-23 09:50:00,58.53,58.6,58.5,58.51,60850.0,47.9546,48.0119,47.93,47.9382,60850.0
2017-06-23 09:55:00,58.51,58.62,58.49,58.62,92664.0,47.9382,48.0283,47.9218,48.0283,92664.0
2017-06-23 10:00:00,58.63,58.88,58.63,58.74,41079.0,48.0365,48.2413,48.0365,48.1266,41079.0
2017-06-23 10:05:00,58.74,58.81,58.69,58.75,34534.0,48.1266,48.184,48.0856,48.1348,34534.0
2017-06-23 10:10:00,58.76,58.83,58.72,58.8,21199.0,48.143,48.2004,48.1102,48.1758,21199.0
2017-06-23 10:15:00,58.8,58.85,58.75,58.79,25838.0,48.1758,48.2167,48.1348,48.1676,25838.0
2017-06-23 10:20:00,58.8,58.9,58.8,58.86,23535.0,48.1758,48.2577,48.1758,48.2249,23535.0
2017-06-23 10:25:00,58.87,58.94,58.87,58.91,28369.0,48.2331,48.2905,48.2331,48.2659,28369.0
2017-06-23 10:30:00,58.91,59.07,58.91,59.06,38496.0,48.2659,48.397,48.2659,48.3888,38496.0
2017-06-23 10:35:00,59.06,59.06,58.98,59.02,22787.0,48.3888,48.3888,48.3232,48.356,22787.0
2017-06-23 10:40:00,59.03,59.04,58.94,58.95,46649.0,48.3642,48.3724,48.2905,48.2987,46649.0
2017-06-23 10:45:00,58.95,58.98,58.83,58.86,38404.0,48.2987,48.3232,48.2004,48.2249,38404.0
2017-06-23 10:50:00,58.85,58.97,58.85,58.96,20817.0,48.2167,48.3151,48.2167,48.3069,20817.0
2017-06-23 10:55:00,58.96,59.05,58.94,59.05,24098.0,48.3069,48.3806,48.2905,48.3806,24098.0
2017-06-23 11:00:00,59.05,59.05,59.0,59.04,36550.0,48.3806,48.3806,48.3396,48.3724,36550.0
2017-06-23 11:05:00,59.04,59.06,58.99,59.0,23421.0,48.3724,48.3888,48.3314,48.3396,23421.0
2017-06-23 11:10:00,59.01,59.04,58.96,59.01,28188.0,48.3478,48.3724,48.3069,48.3478,28188.0
2017-06-23 11:15:00,59.01,59.05,58.99,59.01,19447.0,48.3478,48.3806,48.3314,48.3478,19447.0
2017-06-23 11:20:00,59.01,59.05,59.0,59.03,38853.0,48.3478,48.3806,48.3396,48.3642,38853.0
2017-06-23 11:25:00,59.04,59.06,59.02,59.02,19262.0,48.3724,48.3888,48.356,48.356,19262.0
2017-06-23 11:30:00,59.03,59.06,59.01,59.04,27074.0,48.3642,48.3888,48.3478,48.3724,27074.0
2017-06-23 11:35:00,59.04,59.04,58.97,59.02,38320.0,48.3724,48.3724,48.3151,48.356,38320.0
2017-06-23 11:40:00,59.02,59.05,59.0,59.05,22671.0,48.356,48.3806,48.3396,48.3806,22671.0
2017-06-23 11:45:00,59.05,59.06,59.02,59.03,23649.0,48.3806,48.3888,48.356,48.3642,23649.0
2017-06-23 11:50:00,59.02,59.06,59.01,59.05,27250.0,48.356,48.3888,48.3478,48.3806,27250.0
2017-06-23 11:55:00,59.05,59.06,59.03,59.05,22652.0,48.3806,48.3888,48.3642,48.3806,22652.0
2017-06-23 12:00:00,59.04,59.07,59.04,59.05,19822.0,48.3724,48.397,48.3724,48.3806,19822.0
2017-06-23 12:05:00,59.05,59.11,59.02,59.1,48473.0,48.3806,48.4298,48.356,48.4216,48473.0
2017-06-23 12:10:00,59.1,59.19,59.1,59.17,38916.0,48.4216,48.4953,48.4216,48.4789,38916.0
2017-06-23 12:15:00,59.17,59.19,59.16,59.16,14151.0,48.4789,48.4953,48.4707,48.4707,14151.0
2017-06-23 12:20:00,59.17,59.17,59.05,59.1,45423.0,48.4789,48.4789,48.3806,48.4216,45423.0
2017-06-23 12:25:00,59.09,59.16,59.09,59.14,16600.0,48.4134,48.4707,48.4134,48.4543,16600.0
2017-06-23 12:30:00,59.14,59.16,59.11,59.14,18800.0,48.4543,48.4707,48.4298,48.4543,18800.0
2017-06-23 12:35:00,59.14,59.15,59.11,59.13,23007.0,48.4543,48.4625,48.4298,48.4461,23007.0
2017-06-23 12:40:00,59.14,59.18,59.13,59.17,16326.0,48.4543,48.4871,48.4461,48.4789,16326.0
2017-06-23 12:45:00,59.17,59.17,59.16,59.17,5501.0,48.4789,48.4789,48.4707,48.4789,5501.0
2017-06-23 12:50:00,59.17,59.18,59.13,59.13,26969.0,48.4789,48.4871,48.4461,48.4461,26969.0
2017-06-23 12:55:00,59.12,59.17,59.11,59.15,23422.0,48.438,48.4789,48.4298,48.4625,23422.0
2017-06-23 13:00:00,59.15,59.16,59.05,59.06,20418.0,48.4625,48.4707,48.3806,48.3888,20418.0
2017-06-23 13:05:00,59.05,59.07,58.97,59.0,25347.0,48.3806,48.397,48.3151,48.3396,25347.0
2017-06-23 13:10:00,58.99,59.03,58.98,59.02,15159.0,48.3314,48.3642,48.3232,48.356,15159.0
2017-06-23 13:15:00,59.02,59.07,59.01,59.05,18338.0,48.356,48.397,48.3478,48.3806,18338.0
2017-06-23 13:20:00,59.05,59.06,58.99,59.0,11978.0,48.3806,48.3888,48.3314,48.3396,11978.0
2017-06-23 13:25:00,59.01,59.04,58.99,59.02,24573.0,48.3478,48.3724,48.3314,48.356,24573.0
2017-06-23 13:30:00,59.03,59.09,59.01,59.08,18729.0,48.3642,48.4134,48.3478,48.4052,18729.0
2017-06-23 13:35:00,59.07,59.1,59.05,59.05,19463.0,48.397,48.4216,48.3806,48.3806,19463.0
2017-06-23 13:40:00,59.04,59.05,59.01,59.03,22577.0,48.3724,48.3806,48.3478,48.3642,22577.0
2017-06-23 13:45:00,59.03,59.05,59.02,59.04,10584.0,48.3642,48.3806,48.356,48.3724,10584.0
2017-06-23 13:50:00,59.04,59.07,59.03,59.04,22193.0,48.3724,48.397,48.3642,48.3724,22193.0
2017-06-23 13:55:00,59.05,59.07,59.02,59.04,36160.0,48.3806,48.397,48.356,48.3724,36160.0
2017-06-23 14:00:00,59.05,59.07,59.03,59.03,15276.0,48.3806,48.397,48.3642,48.3642,15276.0
2017-06-23 14:05:00,59.04,59.06,59.02,59.04,18784.0,48.3724,48.3888,48.356,48.3724,18784.0
2017-06-23 14:10:00,59.05,59.05,59.01,59.02,22072.0,48.3806,48.3806,48.3478,48.356,22072.0
2017-06-23 14:15:00,59.03,59.06,59.03,59.04,17516.0,48.3642,48.3888,48.3642,48.3724,17516.0
2017-06-23 14:20:00,59.05,59.09,59.05,59.08,17759.0,48.3806,48.4134,48.3806,48.4052,17759.0
2017-06-23 14:25:00,59.07,59.08,58.85,59.06,83486.0,48.397,48.4052,48.2167,48.3888,83486.0
2017-06-23 14:30:00,59.06,59.1,59.04,59.1,26188.0,48.3888,48.4216,48.3724,48.4216,26188.0
2017-06-23 14:35:00,59.09,59.11,59.08,59.08,22727.0,48.4134,48.4298,48.4052,48.4052,22727.0
2017-06-23 14:40:00,59.08,59.11,59.07,59.07,20989.0,48.4052,48.4298,48.397,48.397,20989.0
2017-06-23 14:45:00,59.07,59.13,59.07,59.12,59150.0,48.397,48.4461,48.397,48.438,59150.0
2017-06-23 14:50:00,59.13,59.14,59.09,59.13,54700.0,48.4461,48.4543,48.4134,48.4461,54700.0
2017-06-23 14:55:00,59.13,59.15,59.08,59.09,22553.0,48.4461,48.4625,48.4052,48.4134,22553.0
2017-06-23 15:00:00,59.08,59.09,59.01,59.03,37502.0,48.4052,48.4134,48.3478,48.3642,37502.0
2017-06-23 15:05:00,59.04,59.07,59.03,59.04,24185.0,48.3724,48.397,48.3642,48.3724,24185.0
2017-06-23 15:10:00,59.05,59.08,59.04,59.06,27837.0,48.3806,48.4052,48.3724,48.3888,27837.0
2017-06-23 15:15:00,59.06,59.07,59.02,59.06,42206.0,48.3888,48.397,48.356,48.3888,42206.0
2017-06-23 15:20:00,59.07,59.12,59.06,59.12,36775.0,48.397,48.438,48.3888,48.438,36775.0
2017-06-23 15:25:00,59.12,59.12,59.05,59.06,43261.0,48.438,48.438,48.3806,48.3888,43261.0
2017-06-23 15:30:00,59.05,59.08,59.03,59.06,66076.0,48.3806,48.4052,48.3642,48.3888,66076.0
2017-06-23 15:35:00,59.07,59.1,59.02,59.04,52600.0,48.397,48.4216,48.356,48.3724,52600.0
2017-06-23 15:40:00,59.03,59.08,59.02,59.07,73522.0,48.3642,48.4052,48.356,48.397,73522.0
2017-06-23 15:45:00,59.05,59.19,59.04,59.17,106074.0,48.3806,48.4953,48.3724,48.4789,106074.0
2017-06-23 15:50:00,59.17,59.18,59.1,59.1,75990.0,48.4789,48.4871,48.4216,48.4216,75990.0
2017-06-23 15:55:00,59.11,59.12,59.07,59.08,235123.0,48.4298,48.438,48.397,48.4052,235123.0
2017-06-26 09:30:00,59.38,59.44,59.24,59.27,44603.0,48.651,48.7001,48.5363,48.5608,44603.0
2017-06-26 09:35:00,59.29,59.4,59.21,59.35,80141.0,48.5772,48.6674,48.5117,48.6264,80141.0
2017-06-26 09:40:00,59.37,59.6,59.37,59.56,17090.0,48.6428,48.8312,48.6428,48.7985,17090.0
2017-06-26 09:45:00,59.57,59.6,59.38,59.43,50182.0,48.8066,48.8312,48.651,48.6919,50182.0
2017-06-26 09:50:00,59.42,59.49,59.33,59.37,41635.0,48.6837,48.7411,48.61,48.6428,41635.0
2017-06-26 09:55:00,59.38,59.38,59.25,59.3,21557.0,48.651,48.651,48.5445,48.5854,21557.0
2017-06-26 10:00:00,59.28,59.28,59.17,59.18,98009.0,48.569,48.569,48.4789,48.4871,98009.0
2017-06-26 10:05:00,59.19,59.34,59.18,59.34,37060.0,48.4953,48.6182,48.4871,48.6182,37060.0
2017-06-26 10:10:00,59.35,59.41,59.32,59.4,38361.0,48.6264,48.6756,48.6018,48.6674,38361.0
2017-06-26 10:15:00,59.4,59.5,59.36,59.49,40340.0,48.6674,48.7493,48.6346,48.7411,40340.0
2017-06-26 10:20:00,59.5,59.66,59.49,59.66,75982.0,48.7493,48.8804,48.7411,48.8804,75982.0
2017-06-26 10:25:00,59.66,59.68,59.55,59.65,84166.0,48.8804,48.8968,48.7903,48.8722,84166.0
2017-06-26 10:30:00,59.64,59.64,59.48,59.51,22000.0,48.864,48.864,48.7329,48.7575,22000.0
2017-06-26 10:35:00,59.52,59.54,59.43,59.46,20536.0,48.7657,48.7821,48.6919,48.7165,20536.0
2017-06-26 10:40:00,59.45,59.45,59.34,59.34,29007.0,48.7083,48.7083,48.6182,48.6182,29007.0
2017-06-26 10:45:00,59.33,59.36,59.27,59.34,71012.0,48.61,48.6346,48.5608,48.6182,71012.0
2017-06-26 10:50:00,59.34,59.35,59.2,59.21,36228.0,48.6182,48.6264,48.5035,48.5117,36228.0
2017-06-26 10:55:00,59.2,59.21,59.11,59.21,39765.0,48.5035,48.5117,48.4298,48.5117,39765.0
2017-06-26 11:00:00,59.21,59.23,59.13,59.18,24668.0,48.5117,48.5281,48.4461,48.4871,24668.0
2017-06-26 11:05:00,59.15,59.24,59.13,59.24,22641.0,48.4625,48.5363,48.4461,48.5363,22641.0
2017-06-26 11:10:00,59.25,59.36,59.25,59.35,19772.0,48.5445,48.6346,48.5445,48.6264,19772.0
2017-06-26 11:15:00,59.35,59.4,59.33,59.4,18914.0,48.6264,48.6674,48.61,48.6674,18914.0
2017-06-26 11:20:00,59.41,59.49,59.4,59.45,24783.0,48.6756,48.7411,48.6674,48.7083,24783.0
2017-06-26 11:25:00,59.44,59.49,59.42,59.48,18621.0,48.7001,48.7411,48.6837,48.7329,18621.0
2017-06-26 11:30:00,59.49,59.56,59.48,59.49,20070.0,48.7411,48.7985,48.7329,48.7411,20070.0
2017-06-26 11:35:00,59.49,59.53,59.48,59.53,17900.0,48.7411,48.7739,48.7329,48.7739,17900.0
2017-06-26 11:40:00,59.53,59.6,59.52,59.56,16771.0,48.7739,48.8312,48.7657,48.7985,16771.0
2017-06-26 11:45:00,59.57,59.57,59.53,59.56,13000.0,48.8066,48.8066,48.7739,48.7985,13000.0
2017-06-26 11:50:00,59.57,59.61,59.55,59.57,17302.0,48.8066,48.8394,48.7903,48.8066,17302.0
2017-06-26 11:55:00,59.58,59.58,59.45,59.45,15214.0,48.8148,48.8148,48.7083,48.7083,15214.0
2017-06-26 12:00:00,59.46,59.48,59.43,59.48,17155.0,48.7165,48.7329,48.6919,48.7329,17155.0
2017-06-26 12:05:00,59.47,59.48,59.38,59.38,28497.0,48.7247,48.7329,48.651,48.651,28497.0
2017-06-26 12:10:00,59.38,59.38,59.33,59.36,12240.0,48.651,48.651,48.61,48.6346,12240.0
2017-06-26 12:15:00,59.36,59.36,59.31,59.34,12694.0,48.6346,48.6346,48.5936,48.6182,12694.0
2017-06-26 12:20:00,59.34,59.37,59.31,59.37,10273.0,48.6182,48.6428,48.5936,48.6428,10273.0
2017-06-26 12:25:00,59.37,59.37,59.23,59.23,13919.0,48.6428,48.6428,48.5281,48.5281,13919.0
2017-06-26 12:30:00,59.24,59.28,59.22,59.24,10831.0,48.5363,48.569,48.5199,48.5363,10831.0
2017-06-26 12:35:00,59.25,59.28,59.24,59.27,11329.0,48.5445,48.569,48.5363,48.5608,11329.0
2017-06-26 12:40:00,59.27,59.3,59.26,59.28,10575.0,48.5608,48.5854,48.5527,48.569,10575.0
2017-06-26 12:45:00,59.28,59.29,59.21,59.23,5942.0,48.569,48.5772,48.5117,48.5281,5942.0
2017-06-26 12:50:00,59.23,59.29,59.22,59.28,8097.0,48.5281,48.5772,48.5199,48.569,8097.0
2017-06-26 12:55:00,59.28,59.31,59.25,59.29,13903.0,48.569,48.5936,48.5445,48.5772,13903.0
2017-06-26 13:00:00,59.3,59.32,59.26,59.26,15903.0,48.5854,48.6018,48.5527,48.5527,15903.0
2017-06-26 13:05:00,59.26,59.29,59.25,59.28,10864.0,48.5527,48.5772,48.5445,48.569,10864.0
2017-06-26 13:10:00,59.28,59.31,59.28,59.28,15318.0,48.569,48.5936,48.569,48.569,15318.0
2017-06-26 13:15:00,59.29,59.29,59.24,59.24,7702.0,48.5772,48.5772,48.5363,48.5363,7702.0
2017-06-26 13:20:00,59.24,59.27,59.22,59.27,13071.0,48.5363,48.5608,48.5199,48.5608,13071.0
2017-06-26 13:25:00,59.27,59.28,59.24,59.26,16874.0,48.5608,48.569,48.5363,48.5527,16874.0
2017-06-26 13:30:00,59.26,59.27,59.25,59.27,6772.0,48.5527,48.5608,48.5445,48.5608,6772.0
2017-06-26 13:35:00,59.27,59.27,59.24,59.24,11604.0,48.5608,48.5608,48.5363,48.5363,11604.0
2017-06-26 13:40:00,59.24,59.25,59.2,59.22,17836.0,48.5363,48.5445,48.5035,48.5199,17836.0
2017-06-26 13:45:00,59.23,59.25,59.2,59.23,13808.0,48.5281,48.5445,48.5035,48.5281,13808.0
2017-06-26 13:50:00,59.22,59.25,59.18,59.18,20255.0,48.5199,48.5445,48.4871,48.4871,20255.0
2017-06-26 13:55:00,59.18,59.22,59.17,59.21,25532.0,48.4871,48.5199,48.4789,48.5117,25532.0
2017-06-26 14:00:00,59.21,59.22,59.16,59.17,14188.0,48.5117,48.5199,48.4707,48.4789,14188.0
2017-06-26 14:05:00,59.17,59.2,59.14,59.16,23822.0,48.4789,48.5035,48.4543,48.4707,23822.0
2017-06-26 14:10:00,59.16,59.18,59.11,59.12,21487.0,48.4707,48.4871,48.4298,48.438,21487.0
2017-06-26 14:15:00,59.11,59.15,59.11,59.14,13862.0,48.4298,48.4625,48.4298,48.4543,13862.0
2017-06-26 14:20:00,59.15,59.18,59.15,59.17,24159.0,48.4625,48.4871,48.4625,48.4789,24159.0
2017-06-26 14:25:00,59.17,59.19,59.13,59.14,27931.0,48.4789,48.4953,48.4461,48.4543,27931.0
2017-06-26 14:30:00,59.13,59.13,59.05,59.08,27989.0,48.4461,48.4461,48.3806,48.4052,27989.0
2017-06-26 14:35:00,59.09,59.11,59.06,59.1,19993.0,48.4134,48.4298,48.3888,48.4216,19993.0
2017-06-26 14:40:00,59.1,59.11,59.04,59.08,41727.0,48.4216,48.4298,48.3724,48.4052,41727.0
2017-06-26 14:45:00,59.08,59.09,59.0,59.01,46144.0,48.4052,48.4134,48.3396,48.3478,46144.0
2017-06-26 14:50:00,59.02,59.04,58.99,59.03,43412.0,48.356,48.3724,48.3314,48.3642,43412.0
2017-06-26 14:55:00,59.03,59.05,58.99,59.01,35101.0,48.3642,48.3806,48.3314,48.3478,35101.0
2017-06-26 15:00:00,59.02,59.04,58.98,59.03,54486.0,48.356,48.3724,48.3232,48.3642,54486.0
2017-06-26 15:05:00,59.03,59.05,58.99,59.01,37437.0,48.3642,48.3806,48.3314,48.3478,37437.0
2017-06-26 15:10:00,59.0,59.06,58.99,59.02,41103.0,48.3396,48.3888,48.3314,48.356,41103.0
2017-06-26 15:15:00,59.02,59.02,58.96,58.97,53721.0,48.356,48.356,48.3069,48.3151,53721.0
2017-06-26 15:20:00,58.97,59.01,58.95,59.01,37366.0,48.3151,48.3478,48.2987,48.3478,37366.0
2017-06-26 15:25:00,59.01,59.01,58.98,58.98,29933.0,48.3478,48.3478,48.3232,48.3232,29933.0
2017-06-26 15:30:00,58.99,59.05,58.98,59.04,34501.0,48.3314,48.3806,48.3232,48.3724,34501.0
2017-06-26 15:35:00,59.05,59.12,59.04,59.1,41171.0,48.3806,48.438,48.3724,48.4216,41171.0
2017-06-26 15:40:00,59.09,59.1,59.05,59.06,46844.0,48.4134,48.4216,48.3806,48.3888,46844.0
2017-06-26 15:45:00,59.06,59.13,59.05,59.11,66556.0,48.3888,48.4461,48.3806,48.4298,66556.0
2017-06-26 15:50:00,59.1,59.11,59.01,59.01,65811.0,48.4216,48.4298,48.3478,48.3478,65811.0
2017-06-26 15:55:00,59.02,59.04,58.95,58.97,137048.0,48.356,48.3724,48.2987,48.3151,137048.0
2017-06-27 09:30:00,59.0,59.11,58.9,59.02,60666.0,48.3396,48.4298,48.2577,48.356,60666.0
2017-06-27 09:35:00,59.04,59.04,58.86,58.89,25371.0,48.3724,48.3724,48.2249,48.2495,25371.0
2017-06-27 09:40:00,58.87,58.88,58.53,58.59,44486.0,48.2331,48.2413,47.9546,48.0037,44486.0
2017-06-27 09:45:00,58.61,58.78,58.61,58.69,38007.0,48.0201,48.1594,48.0201,48.0856,38007.0
2017-06-27 09:50:00,58.68,58.89,58.67,58.85,34348.0,48.0775,48.2495,48.0693,48.2167,34348.0
2017-06-27 09:55:00,58.85,58.88,58.65,58.71,42088.0,48.2167,48.2413,48.0529,48.102,42088.0
2017-06-27 10:00:00,58.7,58.84,58.69,58.8,23827.0,48.0938,48.2085,48.0856,48.1758,23827.0
2017-06-27 10:05:00,58.8,58.84,58.72,58.72,25484.0,48.1758,48.2085,48.1102,48.1102,25484.0
2017-06-27 10:10:00,58.72,58.74,58.65,58.72,34691.0,48.1102,48.1266,48.0529,48.1102,34691.0
2017-06-27 10:15:00,58.72,58.78,58.68,58.74,25694.0,48.1102,48.1594,48.0775,48.1266,25694.0
2017-06-27 10:20:00,58.74,58.82,58.74,58.77,24988.0,48.1266,48.1922,48.1266,48.1512,24988.0
2017-06-27 10:25:00,58.78,58.83,58.75,58.75,26123.0,48.1594,48.2004,48.1348,48.1348,26123.0
2017-06-27 10:30:00,58.76,58.78,58.71,58.76,21996.0,48.143,48.1594,48.102,48.143,21996.0
2017-06-27 10:35:00,58.76,58.85,58.76,58.84,22293.0,48.143,48.2167,48.143,48.2085,22293.0
2017-06-27 10:40:00,58.85,58.86,58.8,58.83,30660.0,48.2167,48.2249,48.1758,48.2004,30660.0
2017-06-27 10:45:00,58.83,58.85,58.78,58.85,22078.0,48.2004,48.2167,48.1594,48.2167,22078.0
2017-06-27 10:50:00,58.85,58.89,58.81,58.82,30809.0,48.2167,48.2495,48.184,48.1922,30809.0
2017-06-27 10:55:00,58.82,58.86,58.81,58.85,16528.0,48.1922,48.2249,48.184,48.2167,16528.0
2017-06-27 11:00:00,58.84,58.86,58.79,58.81,23046.0,48.2085,48.2249,48.1676,48.184,23046.0
2017-06-27 11:05:00,58.81,58.89,58.81,58.89,30904.0,48.184,48.2495,48.184,48.2495,30904.0
2017-06-27 11:10:00,58.89,58.9,58.79,58.82,22947.0,48.2495,48.2577,48.1676,48.1922,22947.0
2017-06-27 11:15:00,58.82,58.82,58.72,58.73,17758.0,48.1922,48.1922,48.1102,48.1184,17758.0
2017-06-27 11:20:00,58.74,58.81,58.73,58.73,30382.0,48.1266,48.184,48.1184,48.1184,30382.0
2017-06-27 11:25:00,58.73,58.79,58.73,58.75,14905.0,48.1184,48.1676,48.1184,48.1348,14905.0
2017-06-27 11:30:00,58.77,58.83,58.75,58.76,29023.0,48.1512,48.2004,48.1348,48.143,29023.0
2017-06-27 11:35:00,58.76,58.79,58.71,58.79,19964.0,48.143,48.1676,48.102,48.1676,19964.0
2017-06-27 11:40:00,58.8,58.84,58.79,58.81,23011.0,48.1758,48.2085,48.1676,48.184,23011.0
2017-06-27 11:45:00,58.82,58.88,58.81,58.87,25053.0,48.1922,48.2413,48.184,48.2331,25053.0
2017-06-27 11:50:00,58.88,58.92,58.82,58.86,42082.0,48.2413,48.2741,48.1922,48.2249,42082.0
2017-06-27 11:55:00,58.86,58.93,58.86,58.87,25272.0,48.2249,48.2823,48.2249,48.2331,25272.0
2017-06-27 12:00:00,58.87,58.87,58.81,58.84,19712.0,48.2331,48.2331,48.184,48.2085,19712.0
2017-06-27 12:05:00,58.84,58.86,58.81,58.82,19467.0,48.2085,48.2249,48.184,48.1922,19467.0
2017-06-27 12:10:00,58.82,58.87,58.81,58.84,16281.0,48.1922,48.2331,48.184,48.2085,16281.0
2017-06-27 12:15:00,58.84,58.86,58.8,58.8,36175.0,48.2085,48.2249,48.1758,48.1758,36175.0
2017-06-27 12:20:00,58.8,58.84,58.75,58.84,42039.0,48.1758,48.2085,48.1348,48.2085,42039.0
2017-06-27 12:25:00,58.84,58.87,58.8,58.82,24881.0,48.2085,48.2331,48.1758,48.1922,24881.0
2017-06-27 12:30:00,58.83,58.83,58.77,58.78,18397.0,48.2004,48.2004,48.1512,48.1594,18397.0
2017-06-27 12:35:00,58.77,58.81,58.76,58.77,21914.0,48.1512,48.184,48.143,48.1512,21914.0
2017-06-27 12:40:00,58.77,58.79,58.75,58.75,23561.0,48.1512,48.1676,48.1348,48.1348,23561.0
2017-06-27 12:45:00,58.75,58.81,58.74,58.81,30969.0,48.1348,48.184,48.1266,48.184,30969.0
2017-06-27 12:50:00,58.82,58.88,58.81,58.88,43582.0,48.1922,48.2413,48.184,48.2413,43582.0
2017-06-27 12:55:00,58.87,58.88,58.84,58.84,34131.0,48.2331,48.2413,48.2085,48.2085,34131.0
2017-06-27 13:00:00,58.85,58.89,58.8,58.81,28530.0,48.2167,48.2495,48.1758,48.184,28530.0
2017-06-27 13:05:00,58.82,58.84,58.77,58.79,35543.0,48.1922,48.2085,48.1512,48.1676,35543.0
2017-06-27 13:10:00,58.8,58.82,58.77,58.77,18351.0,48.1758,48.1922,48.1512,48.1512,18351.0
2017-06-27 13:15:00,58.77,58.83,58.75,58.79,27135.0,48.1512,48.2004,48.1348,48.1676,27135.0
2017-06-27 13:20:00,58.79,58.8,58.75,58.79,10950.0,48.1676,48.1758,48.1348,48.1676,10950.0
2017-06-27 13:25:00,58.8,58.85,58.79,58.84,19706.0,48.1758,48.2167,48.1676,48.2085,19706.0
2017-06-27 13:30:00,58.84,58.84,58.8,58.82,29303.0,48.2085,48.2085,48.1758,48.1922,29303.0
2017-06-27 13:35:00,58.83,58.84,58.65,58.69,36718.0,48.2004,48.2085,48.0529,48.0856,36718.0
2017-06-27 13:40:00,58.68,58.73,58.67,58.69,14556.0,48.0775,48.1184,48.0693,48.0856,14556.0
2017-06-27 13:45:00,58.68,58.7,58.62,58.7,42041.0,48.0775,48.0938,48.0283,48.0938,42041.0
2017-06-27 13:50:00,58.7,58.76,58.69,58.7,28622.0,48.0938,48.143,48.0856,48.0938,28622.0
2017-06-27 13:55:00,58.71,58.73,58.68,58.72,24307.0,48.102,48.1184,48.0775,48.1102,24307.0
2017-06-27 14:00:00,58.72,58.74,58.69,58.69,27498.0,48.1102,48.1266,48.0856,48.0856,27498.0
2017-06-27 14:05:00,58.69,58.7,58.64,58.66,28250.0,48.0856,48.0938,48.0447,48.0611,28250.0
2017-06-27 14:10:00,58.66,58.73,58.65,58.72,23206.0,48.0611,48.1184,48.0529,48.1102,23206.0
2017-06-27 14:15:00,58.71,58.74,58.68,58.72,40939.0,48.102,48.1266,48.0775,48.1102,40939.0
2017-06-27 14:20:00,58.72,58.73,58.65,58.69,27212.0,48.1102,48.1184,48.0529,48.0856,27212.0
2017-06-27 14:25:00,58.7,58.8,58.7,58.79,29039.0,48.0938,48.1758,48.0938,48.1676,29039.0
2017-06-27 14:30:00,58.8,58.84,58.76,58.82,29193.0,48.1758,48.2085,48.143,48.1922,29193.0
2017-06-27 14:35:00,58.82,58.82,58.78,58.8,22580.0,48.1922,48.1922,48.1594,48.1758,22580.0
2017-06-27 14:40:00,58.8,58.81,58.78,58.8,15834.0,48.1758,48.184,48.1594,48.1758,15834.0
2017-06-27 14:45:00,58.8,58.85,58.8,58.84,31394.0,48.1758,48.2167,48.1758,48.2085,31394.0
2017-06-27 14:50:00,58.85,58.86,58.81,58.82,19789.0,48.2167,48.2249,48.184,48.1922,19789.0
2017-06-27 14:55:00,58.83,58.83,58.78,58.79,26500.0,48.2004,48.2004,48.1594,48.1676,26500.0
2017-06-27 15:00:00,58.79,58.82,58.77,58.81,25865.0,48.1676,48.1922,48.1512,48.184,25865.0
2017-06-27 15:05:00,58.81,58.82,58.76,58.79,33602.0,48.184,48.1922,48.143,48.1676,33602.0
2017-06-27 15:10:00,58.78,58.83,58.78,58.83,21619.0,48.1594,48.2004,48.1594,48.2004,21619.0
2017-06-27 15:15:00,58.83,58.83,58.79,58.8,48557.0,48.2004,48.2004,48.1676,48.1758,48557.0
2017-06-27 15:20:00,58.8,58.81,58.76,58.79,30137.0,48.1758,48.184,48.143,48.1676,30137.0
2017-06-27 15:25:00,58.79,58.8,58.76,58.79,37978.0,48.1676,48.1758,48.143,48.1676,37978.0
2017-06-27 15:30:00,58.79,58.8,58.75,58.78,51086.0,48.1676,48.1758,48.1348,48.1594,51086.0
2017-06-27 15:35:00,58.79,58.79,58.72,58.77,66486.0,48.1676,48.1676,48.1102,48.1512,66486.0
2017-06-27 15:40:00,58.77,58.77,58.73,58.75,64364.0,48.1512,48.1512,48.1184,48.1348,64364.0
2017-06-27 15:45:00,58.75,58.8,58.73,58.79,88987.0,48.1348,48.1758,48.1184,48.1676,88987.0
2017-06-27 15:50:00,58.78,58.78,58.66,58.69,93633.0,48.1594,48.1594,48.0611,48.0856,93633.0
2017-06-27 15:55:00,58.69,58.71,58.63,58.65,217239.0,48.0856,48.102,48.0365,48.0529,217239.0
2017-06-28 09:30:00,59.04,59.15,58.96,59.12,22216.0,48.3724,48.4625,48.3069,48.438,22216.0
2017-06-28 09:35:00,59.16,59.26,59.14,59.22,18368.0,48.4707,48.5527,48.4543,48.5199,18368.0
2017-06-28 09:40:00,59.2,59.22,59.12,59.14,19852.0,48.5035,48.5199,48.438,48.4543,19852.0
2017-06-28 09:45:00,59.16,59.19,59.07,59.17,15628.0,48.4707,48.4953,48.397,48.4789,15628.0
2017-06-28 09:50:00,59.15,59.17,59.08,59.13,9020.0,48.4625,48.4789,48.4052,48.4461,9020.0
2017-06-28 09:55:00,59.15,59.2,59.13,59.13,14568.0,48.4625,48.5035,48.4461,48.4461,14568.0
2017-06-28 10:00:00,59.12,59.29,59.1,59.25,25887.0,48.438,48.5772,48.4216,48.5445,25887.0
2017-06-28 10:05:00,59.25,59.39,59.24,59.31,35253.0,48.5445,48.6592,48.5363,48.5936,35253.0
2017-06-28 10:10:00,59.3,59.42,59.29,59.41,16058.0,48.5854,48.6837,48.5772,48.6756,16058.0
2017-06-28 10:15:00,59.4,59.42,59.29,59.31,15088.0,48.6674,48.6837,48.5772,48.5936,15088.0
2017-06-28 10:20:00,59.31,59.45,59.29,59.33,46742.0,48.5936,48.7083,48.5772,48.61,46742.0
2017-06-28 10:25:00,59.34,59.35,59.15,59.15,16581.0,48.6182,48.6264,48.4625,48.4625,16581.0
2017-06-28 10:30:00,59.15,59.29,59.11,59.25,53346.0,48.4625,48.5772,48.4298,48.5445,53346.0
2017-06-28 10:35:00,59.25,59.25,59.19,59.2,28450.0,48.5445,48.5445,48.4953,48.5035,28450.0
2017-06-28 10:40:00,59.21,59.23,59.15,59.23,14820.0,48.5117,48.5281,48.4625,48.5281,14820.0
2017-06-28 10:45:00,59.23,59.24,59.13,59.13,13195.0,48.5281,48.5363,48.4461,48.4461,13195.0
2017-06-28 10:50:00,59.14,59.18,59.11,59.14,16810.0,48.4543,48.4871,48.4298,48.4543,16810.0
2017-06-28 10:55:00,59.14,59.17,59.06,59.11,26405.0,48.4543,48.4789,48.3888,48.4298,26405.0
2017-06-28 11:00:00,59.11,59.21,59.09,59.21,17116.0,48.4298,48.5117,48.4134,48.5117,17116.0
2017-06-28 11:05:00,59.22,59.22,59.1,59.12,29256.0,48.5199,48.5199,48.4216,48.438,29256.0
2017-06-28 11:10:00,59.13,59.15,59.1,59.12,37082.0,48.4461,48.4625,48.4216,48.438,37082.0
2017-06-28 11:15:00,59.12,59.13,59.06,59.08,16005.0,48.438,48.4461,48.3888,48.4052,16005.0
2017-06-28 11:20:00,59.08,59.1,59.06,59.07,11136.0,48.4052,48.4216,48.3888,48.397,11136.0
2017-06-28 11:25:00,59.07,59.09,59.03,59.08,28396.0,48.397,48.4134,48.3642,48.4052,28396.0
2017-06-28 11:30:00,59.09,59.15,59.09,59.11,18196.0,48.4134,48.4625,48.4134,48.4298,18196.0
2017-06-28 11:35:00,59.1,59.16,59.1,59.15,30897.0,48.4216,48.4707,48.4216,48.4625,30897.0
2017-06-28 11:40:00,59.14,59.14,59.08,59.08,18855.0,48.4543,48.4543,48.4052,48.4052,18855.0
2017-06-28 11:45:00,59.08,59.12,59.08,59.09,20606.0,48.4052,48.438,48.4052,48.4134,20606.0
2017-06-28 11:50:00,59.09,59.19,59.08,59.13,24019.0,48.4134,48.4953,48.4052,48.4461,24019.0
2017-06-28 11:55:00,59.13,59.2,59.13,59.19,23732.0,48.4461,48.5035,48.4461,48.4953,23732.0
2017-06-28 12:00:00,59.18,59.21,59.16,59.18,28090.0,48.4871,48.5117,48.4707,48.4871,28090.0
2017-06-28 12:05:00,59.18,59.18,59.12,59.15,22781.0,48.4871,48.4871,48.438,48.4625,22781.0
2017-06-28 12:10:00,59.16,59.17,59.09,59.09,13370.0,48.4707,48.4789,48.4134,48.4134,13370.0
2017-06-28 12:15:00,59.09,59.16,59.09,59.13,13040.0,48.4134,48.4707,48.4134,48.4461,13040.0
2017-06-28 12:20:00,59.13,59.15,59.1,59.11,10813.0,48.4461,48.4625,48.4216,48.4298,10813.0
2017-06-28 12:25:00,59.11,59.18,59.11,59.18,8349.0,48.4298,48.4871,48.4298,48.4871,8349.0
2017-06-28 12:30:00,59.17,59.18,59.15,59.17,15281.0,48.4789,48.4871,48.4625,48.4789,15281.0
2017-06-28 12:35:00,59.16,59.17,59.1,59.13,19876.0,48.4707,48.4789,48.4216,48.4461,19876.0
2017-06-28 12:40:00,59.12,59.14,59.11,59.12,6348.0,48.438,48.4543,48.4298,48.438,6348.0
2017-06-28 12:45:00,59.12,59.15,59.1,59.15,10725.0,48.438,48.4625,48.4216,48.4625,10725.0
2017-06-28 12:50:00,59.15,59.18,59.13,59.15,8619.0,48.4625,48.4871,48.4461,48.4625,8619.0
2017-06-28 12:55:00,59.15,59.16,59.11,59.11,9347.0,48.4625,48.4707,48.4298,48.4298,9347.0
2017-06-28 13:00:00,59.12,59.14,59.09,59.12,10645.0,48.438,48.4543,48.4134,48.438,10645.0
2017-06-28 13:05:00,59.12,59.24,59.12,59.2,69472.0,48.438,48.5363,48.438,48.5035,69472.0
2017-06-28 13:10:00,59.2,59.21,59.13,59.16,22023.0,48.5035,48.5117,48.4461,48.4707,22023.0
2017-06-28 13:15:00,59.16,59.17,59.11,59.16,26453.0,48.4707,48.4789,48.4298,48.4707,26453.0
2017-06-28 13:20:00,59.15,59.16,59.11,59.15,16200.0,48.4625,48.4707,48.4298,48.4625,16200.0
2017-06-28 13:25:00,59.15,59.2,59.12,59.19,19000.0,48.4625,48.5035,48.438,48.4953,19000.0
2017-06-28 13:30:00,59.18,59.18,59.15,59.17,6858.0,48.4871,48.4871,48.4625,48.4789,6858.0
2017-06-28 13:35:00,59.18,59.21,59.13,59.14,17320.0,48.4871,48.5117,48.4461,48.4543,17320.0
2017-06-28 13:40:00,59.14,59.16,59.12,59.14,9272.0,48.4543,48.4707,48.438,48.4543,9272.0
2017-06-28 13:45:00,59.15,59.2,59.12,59.17,69204.0,48.4625,48.5035,48.438,48.4789,69204.0
2017-06-28 13:50:00,59.18,59.22,59.13,59.16,15389.0,48.4871,48.5199,48.4461,48.4707,15389.0
2017-06-28 13:55:00,59.17,59.19,59.14,59.16,10043.0,48.4789,48.4953,48.4543,48.4707,10043.0
2017-06-28 14:00:00,59.16,59.18,59.14,59.15,8834.0,48.4707,48.4871,48.4543,48.4625,8834.0
2017-06-28 14:05:00,59.14,59.16,59.12,59.13,18370.0,48.4543,48.4707,48.438,48.4461,18370.0
2017-06-28 14:10:00,59.14,59.15,59.08,59.09,21411.0,48.4543,48.4625,48.4052,48.4134,21411.0
2017-06-28 14:15:00,59.09,59.12,59.08,59.11,12677.0,48.4134,48.438,48.4052,48.4298,12677.0
2017-06-28 14:20:00,59.1,59.1,59.05,59.06,17097.0,48.4216,48.4216,48.3806,48.3888,17097.0
2017-06-28 14:25:00,59.07,59.09,59.03,59.05,28343.0,48.397,48.4134,48.3642,48.3806,28343.0
2017-06-28 14:30:00,59.06,59.12,59.05,59.09,26927.0,48.3888,48.438,48.3806,48.4134,26927.0
2017-06-28 14:35:00,59.09,59.09,59.0,59.01,28992.0,48.4134,48.4134,48.3396,48.3478,28992.0
2017-06-28 14:40:00,59.02,59.07,59.02,59.06,10248.0,48.356,48.397,48.356,48.3888,10248.0
2017-06-28 14:45:00,59.06,59.09,59.04,59.08,16454.0,48.3888,48.4134,48.3724,48.4052,16454.0
2017-06-28 14:50:00,59.09,59.11,59.07,59.1,18886.0,48.4134,48.4298,48.397,48.4216,18886.0
2017-06-28 14:55:00,59.1,59.12,59.09,59.1,64039.0,48.4216,48.438,48.4134,48.4216,64039.0
2017-06-28 15:00:00,59.09,59.1,59.07,59.09,11728.0,48.4134,48.4216,48.397,48.4134,11728.0
2017-06-28 15:05:00,59.09,59.11,59.07,59.08,14948.0,48.4134,48.4298,48.397,48.4052,14948.0
2017-06-28 15:10:00,59.08,59.08,59.05,59.07,12459.0,48.4052,48.4052,48.3806,48.397,12459.0
2017-06-28 15:15:00,59.07,59.08,59.03,59.04,15136.0,48.397,48.4052,48.3642,48.3724,15136.0
2017-06-28 15:20:00,59.04,59.06,59.02,59.04,20474.0,48.3724,48.3888,48.356,48.3724,20474.0
2017-06-28 15:25:00,59.03,59.07,59.02,59.04,17744.0,48.3642,48.397,48.356,48.3724,17744.0
2017-06-28 15:30:00,59.04,59.07,59.02,59.06,20750.0,48.3724,48.397,48.356,48.3888,20750.0
2017-06-28 15:35:00,59.07,59.07,59.04,59.07,21583.0,48.397,48.397,48.3724,48.397,21583.0
2017-06-28 15:40:00,59.07,59.08,59.04,59.07,21417.0,48.397,48.4052,48.3724,48.397,21417.0
2017-06-28 15:45:00,59.07,59.09,59.06,59.08,28865.0,48.397,48.4134,48.3888,48.4052,28865.0
2017-06-28 15:50:00,59.08,59.09,59.06,59.06,50747.0,48.4052,48.4134,48.3888,48.3888,50747.0
2017-06-28 15:55:00,59.07,59.07,59.02,59.03,122591.0,48.397,48.397,48.356,48.3642,122591.0
2017-06-29 09:30:00,59.2,59.24,59.11,59.11,69446.0,48.5035,48.5363,48.4298,48.4298,69446.0
2017-06-29 09:35:00,59.13,59.16,59.03,59.06,15151.0,48.4461,48.4707,48.3642,48.3888,15151.0
2017-06-29 09:40:00,59.07,59.21,59.03,59.1,29970.0,48.397,48.5117,48.3642,48.4216,29970.0
2017-06-29 09:45:00,59.1,59.18,59.03,59.17,33119.0,48.4216,48.4871,48.3642,48.4789,33119.0
2017-06-29 09:50:00,59.17,59.21,59.09,59.19,61556.0,48.4789,48.5117,48.4134,48.4953,61556.0
2017-06-29 09:55:00,59.18,59.2,59.07,59.1,31864.0,48.4871,48.5035,48.397,48.4216,31864.0
2017-06-29 10:00:00,59.11,59.11,58.96,58.97,36390.0,48.4298,48.4298,48.3069,48.3151,36390.0
2017-06-29 10:05:00,58.97,58.99,58.92,58.95,17303.0,48.3151,48.3314,48.2741,48.2987,17303.0
2017-06-29 10:10:00,58.94,58.94,58.85,58.91,28316.0,48.2905,48.2905,48.2167,48.2659,28316.0
2017-06-29 10:15:00,58.92,59.01,58.92,59.01,13922.0,48.2741,48.3478,48.2741,48.3478,13922.0
2017-06-29 10:20:00,59.0,59.0,58.87,58.89,20007.0,48.3396,48.3396,48.2331,48.2495,20007.0
2017-06-29 10:25:00,58.9,58.96,58.84,58.93,29899.0,48.2577,48.3069,48.2085,48.2823,29899.0
2017-06-29 10:30:00,58.94,58.94,58.86,58.92,22996.0,48.2905,48.2905,48.2249,48.2741,22996.0
2017-06-29 10:35:00,58.92,59.05,58.9,58.97,21546.0,48.2741,48.3806,48.2577,48.3151,21546.0
2017-06-29 10:40:00,58.96,59.04,58.94,59.04,33902.0,48.3069,48.3724,48.2905,48.3724,33902.0
2017-06-29 10:45:00,59.04,59.08,59.03,59.04,29754.0,48.3724,48.4052,48.3642,48.3724,29754.0
2017-06-29 10:50:00,59.04,59.05,58.99,59.01,17643.0,48.3724,48.3806,48.3314,48.3478,17643.0
2017-06-29 10:55:00,59.0,59.0,58.91,58.93,18156.0,48.3396,48.3396,48.2659,48.2823,18156.0
2017-06-29 11:00:00,58.93,58.94,58.89,58.9,13540.0,48.2823,48.2905,48.2495,48.2577,13540.0
2017-06-29 11:05:00,58.9,58.95,58.87,58.88,16941.0,48.2577,48.2987,48.2331,48.2413,16941.0
2017-06-29 11:10:00,58.87,58.89,58.8,58.82,18331.0,48.2331,48.2495,48.1758,48.1922,18331.0
2017-06-29 11:15:00,58.81,58.83,58.77,58.78,32314.0,48.184,48.2004,48.1512,48.1594,32314.0
2017-06-29 11:20:00,58.79,58.83,58.69,58.69,89676.0,48.1676,48.2004,48.0856,48.0856,89676.0
2017-06-29 11:25:00,58.7,58.71,58.58,58.59,23591.0,48.0938,48.102,47.9955,48.0037,23591.0
2017-06-29 11:30:00,58.58,58.58,58.39,58.51,34934.0,47.9955,47.9955,47.8399,47.9382,34934.0
2017-06-29 11:35:00,58.5,58.55,58.44,58.46,24056.0,47.93,47.9709,47.8808,47.8972,24056.0
2017-06-29 11:40:00,58.46,58.47,58.39,58.43,19404.0,47.8972,47.9054,47.8399,47.8726,19404.0
2017-06-29 11:45:00,58.44,58.55,58.43,58.52,21744.0,47.8808,47.9709,47.8726,47.9464,21744.0
2017-06-29 11:50:00,58.52,58.53,58.46,58.49,21814.0,47.9464,47.9546,47.8972,47.9218,21814.0
2017-06-29 11:55:00,58.48,58.49,58.41,58.42,28766.0,47.9136,47.9218,47.8562,47.8644,28766.0
2017-06-29 12:00:00,58.43,58.54,58.35,58.53,34010.0,47.8726,47.9627,47.8071,47.9546,34010.0
2017-06-29 12:05:00,58.53,58.54,58.47,58.54,18986.0,47.9546,47.9627,47.9054,47.9627,18986.0
2017-06-29 12:10:00,58.52,58.55,58.5,58.52,16722.0,47.9464,47.9709,47.93,47.9464,16722.0
2017-06-29 12:15:00,58.54,58.54,58.39,58.42,23424.0,47.9627,47.9627,47.8399,47.8644,23424.0
2017-06-29 12:20:00,58.41,58.47,58.39,58.41,18588.0,47.8562,47.9054,47.8399,47.8562,18588.0
2017-06-29 12:25:00,58.4,58.44,58.33,58.34,12033.0,47.848,47.8808,47.7907,47.7989,12033.0
2017-06-29 12:30:00,58.33,58.38,58.3,58.34,24824.0,47.7907,47.8317,47.7661,47.7989,24824.0
2017-06-29 12:35:00,58.34,58.42,58.34,58.41,16533.0,47.7989,47.8644,47.7989,47.8562,16533.0
2017-06-29 12:40:00,58.41,58.45,58.36,58.45,12943.0,47.8562,47.889,47.8153,47.889,12943.0
2017-06-29 12:45:00,58.44,58.45,58.36,58.37,25485.0,47.8808,47.889,47.8153,47.8235,25485.0
2017-06-29 12:50:00,58.37,58.41,58.34,58.4,20213.0,47.8235,47.8562,47.7989,47.848,20213.0
2017-06-29 12:55:00,58.4,58.4,58.29,58.33,24051.0,47.848,47.848,47.7579,47.7907,24051.0
2017-06-29 13:00:00,58.33,58.36,58.31,58.34,25315.0,47.7907,47.8153,47.7743,47.7989,25315.0
2017-06-29 13:05:00,58.34,58.34,58.22,58.25,29012.0,47.7989,47.7989,47.7006,47.7251,29012.0
2017-06-29 13:10:00,58.25,58.26,58.1,58.18,31915.0,47.7251,47.7333,47.6022,47.6678,31915.0
2017-06-29 13:15:00,58.16,58.21,58.15,58.18,14021.0,47.6514,47.6924,47.6432,47.6678,14021.0
2017-06-29 13:20:00,58.17,58.18,58.11,58.12,15812.0,47.6596,47.6678,47.6104,47.6186,15812.0
2017-06-29 13:25:00,58.11,58.13,58.01,58.03,35895.0,47.6104,47.6268,47.5285,47.5449,35895.0
2017-06-29 13:30:00,58.02,58.21,58.02,58.21,31048.0,47.5367,47.6924,47.5367,47.6924,31048.0
2017-06-29 13:35:00,58.2,58.2,58.07,58.14,17827.0,47.6842,47.6842,47.5777,47.635,17827.0
2017-06-29 13:40:00,58.14,58.19,58.1,58.11,16460.0,47.635,47.676,47.6022,47.6104,16460.0
2017-06-29 13:45:00,58.11,58.2,58.11,58.17,20869.0,47.6104,47.6842,47.6104,47.6596,20869.0
2017-06-29 13:50:00,58.17,58.19,58.14,58.17,15540.0,47.6596,47.676,47.635,47.6596,15540.0
2017-06-29 13:55:00,58.17,58.23,58.17,58.21,72768.0,47.6596,47.7088,47.6596,47.6924,72768.0
2017-06-29 14:00:00,58.2,58.27,58.2,58.24,73628.0,47.6842,47.7415,47.6842,47.717,73628.0
2017-06-29 14:05:00,58.24,58.3,58.17,58.23,23778.0,47.717,47.7661,47.6596,47.7088,23778.0
2017-06-29 14:10:00,58.22,58.33,58.22,58.33,15972.0,47.7006,47.7907,47.7006,47.7907,15972.0
2017-06-29 14:15:00,58.33,58.38,58.3,58.38,31202.0,47.7907,47.8317,47.7661,47.8317,31202.0
2017-06-29 14:20:00,58.38,58.4,58.36,58.39,19407.0,47.8317,47.848,47.8153,47.8399,19407.0
2017-06-29 14:25:00,58.38,58.53,58.38,58.51,26803.0,47.8317,47.9546,47.8317,47.9382,26803.0
2017-06-29 14:30:00,58.5,58.5,58.41,58.43,18688.0,47.93,47.93,47.8562,47.8726,18688.0
2017-06-29 14:35:00,58.44,58.46,58.43,58.45,15625.0,47.8808,47.8972,47.8726,47.889,15625.0
2017-06-29 14:40:00,58.44,58.46,58.42,58.43,21833.0,47.8808,47.8972,47.8644,47.8726,21833.0
2017-06-29 14:45:00,58.42,58.44,58.35,58.37,20233.0,47.8644,47.8808,47.8071,47.8235,20233.0
2017-06-29 14:50:00,58.37,58.39,58.35,58.39,12733.0,47.8235,47.8399,47.8071,47.8399,12733.0
2017-06-29 14:55:00,58.39,58.39,58.35,58.38,26619.0,47.8399,47.8399,47.8071,47.8317,26619.0
2017-06-29 15:00:00,58.39,58.49,58.39,58.46,21362.0,47.8399,47.9218,47.8399,47.8972,21362.0
2017-06-29 15:05:00,58.46,58.49,58.43,58.48,20515.0,47.8972,47.9218,47.8726,47.9136,20515.0
2017-06-29 15:10:00,58.48,58.49,58.4,58.44,52469.0,47.9136,47.9218,47.848,47.8808,52469.0
2017-06-29 15:15:00,58.45,58.52,58.44,58.52,23541.0,47.889,47.9464,47.8808,47.9464,23541.0
2017-06-29 15:20:00,58.52,58.54,58.48,58.48,17793.0,47.9464,47.9627,47.9136,47.9136,17793.0
2017-06-29 15:25:00,58.48,58.49,58.4,58.44,22312.0,47.9136,47.9218,47.848,47.8808,22312.0
2017-06-29 15:30:00,58.44,58.54,58.43,58.52,21464.0,47.8808,47.9627,47.8726,47.9464,21464.0
2017-06-29 15:35:00,58.53,58.57,58.51,58.56,34325.0,47.9546,47.9873,47.9382,47.9791,34325.0
2017-06-29 15:40:00,58.55,58.55,58.48,58.48,49307.0,47.9709,47.9709,47.9136,47.9136,49307.0
2017-06-29 15:45:00,58.48,58.49,58.41,58.44,70421.0,47.9136,47.9218,47.8562,47.8808,70421.0
2017-06-29 15:50:00,58.44,58.49,58.43,58.44,80611.0,47.8808,47.9218,47.8726,47.8808,80611.0
2017-06-29 15:55:00,58.45,58.45,58.36,58.39,144966.0,47.889,47.889,47.8153,47.8399,144966.0
2017-06-30 09:30:00,58.71,58.95,58.65,58.91,36076.0,48.102,48.2987,48.0529,48.2659,36076.0
2017-06-30 09:35:00,58.9,58.95,58.77,58.88,29048.0,48.2577,48.2987,48.1512,48.2413,29048.0
2017-06-30 09:40:00,58.87,59.06,58.81,59.05,21693.0,48.2331,48.3888,48.184,48.3806,21693.0
2017-06-30 09:45:00,59.06,59.32,59.05,59.3,63460.0,48.3888,48.6018,48.3806,48.5854,63460.0
2017-06-30 09:50:00,59.3,59.49,59.29,59.34,114962.0,48.5854,48.7411,48.5772,48.6182,114962.0
2017-06-30 09:55:00,59.35,59.48,59.33,59.35,48699.0,48.6264,48.7329,48.61,48.6264,48699.0
2017-06-30 10:00:00,59.36,59.42,59.26,59.31,22583.0,48.6346,48.6837,48.5527,48.5936,22583.0
2017-06-30 10:05:00,59.31,59.36,59.23,59.34,28797.0,48.5936,48.6346,48.5281,48.6182,28797.0
2017-06-30 10:10:00,59.33,59.37,59.29,59.32,21708.0,48.61,48.6428,48.5772,48.6018,21708.0
2017-06-30 10:15:00,59.33,59.39,59.3,59.33,21349.0,48.61,48.6592,48.5854,48.61,21349.0
2017-06-30 10:20:00,59.34,59.4,59.31,59.39,23000.0,48.6182,48.6674,48.5936,48.6592,23000.0
2017-06-30 10:25:00,59.4,59.41,59.34,59.34,15858.0,48.6674,48.6756,48.6182,48.6182,15858.0
2017-06-30 10:30:00,59.34,59.37,59.31,59.37,26272.0,48.6182,48.6428,48.5936,48.6428,26272.0
2017-06-30 10:35:00,59.37,59.45,59.28,59.29,36014.0,48.6428,48.7083,48.569,48.5772,36014.0
2017-06-30 10:40:00,59.29,59.37,59.27,59.36,19933.0,48.5772,48.6428,48.5608,48.6346,19933.0
2017-06-30 10:45:00,59.36,59.37,59.26,59.29,23183.0,48.6346,48.6428,48.5527,48.5772,23183.0
2017-06-30 10:50:00,59.3,59.34,59.26,59.28,14918.0,48.5854,48.6182,48.5527,48.569,14918.0
2017-06-30 10:55:00,59.28,59.38,59.24,59.38,22816.0,48.569,48.651,48.5363,48.651,22816.0
2017-06-30 11:00:00,59.36,59.47,59.36,59.46,16760.0,48.6346,48.7247,48.6346,48.7165,16760.0
2017-06-30 11:05:00,59.47,59.47,59.43,59.44,14379.0,48.7247,48.7247,48.6919,48.7001,14379.0
2017-06-30 11:10:00,59.44,59.49,59.41,59.46,19062.0,48.7001,48.7411,48.6756,48.7165,19062.0
2017-06-30 11:15:00,59.46,59.46,59.35,59.37,17582.0,48.7165,48.7165,48.6264,48.6428,17582.0
2017-06-30 11:20:00,59.36,59.4,59.31,59.31,12671.0,48.6346,48.6674,48.5936,48.5936,12671.0
2017-06-30 11:25:00,59.31,59.34,59.31,59.34,11930.0,48.5936,48.6182,48.5936,48.6182,11930.0
2017-06-30 11:30:00,59.33,59.36,59.29,59.3,22286.0,48.61,48.6346,48.5772,48.5854,22286.0
2017-06-30 11:35:00,59.3,59.39,59.3,59.38,16000.0,48.5854,48.6592,48.5854,48.651,16000.0
2017-06-30 11:40:00,59.38,59.4,59.35,59.39,17260.0,48.651,48.6674,48.6264,48.6592,17260.0
2017-06-30 11:45:00,59.37,59.42,59.37,59.38,11827.0,48.6428,48.6837,48.6428,48.651,11827.0
2017-06-30 11:50:00,59.39,59.39,59.36,59.39,7978.0,48.6592,48.6592,48.6346,48.6592,7978.0
2017-06-30 11:55:00,59.4,59.45,59.39,59.42,14604.0,48.6674,48.7083,48.6592,48.6837,14604.0
2017-06-30 12:00:00,59.42,59.49,59.41,59.48,15328.0,48.6837,48.7411,48.6756,48.7329,15328.0
2017-06-30 12:05:00,59.47,59.47,59.42,59.44,10799.0,48.7247,48.7247,48.6837,48.7001,10799.0
2017-06-30 12:10:00,59.44,59.45,59.36,59.36,8442.0,48.7001,48.7083,48.6346,48.6346,8442.0
2017-06-30 12:15:00,59.36,59.39,59.35,59.36,11085.0,48.6346,48.6592,48.6264,48.6346,11085.0
2017-06-30 12:20:00,59.36,59.38,59.33,59.37,11574.0,48.6346,48.651,48.61,48.6428,11574.0
2017-06-30 12:25:00,59.37,59.38,59.34,59.38,17514.0,48.6428,48.651,48.6182,48.651,17514.0
2017-06-30 12:30:00,59.37,59.43,59.36,59.41,11921.0,48.6428,48.6919,48.6346,48.6756,11921.0
2017-06-30 12:35:00,59.41,59.43,59.37,59.38,9852.0,48.6756,48.6919,48.6428,48.651,9852.0
2017-06-30 12:40:00,59.38,59.39,59.35,59.35,6889.0,48.651,48.6592,48.6264,48.6264,6889.0
2017-06-30 12:45:00,59.34,59.36,59.32,59.33,10930.0,48.6182,48.6346,48.6018,48.61,10930.0
2017-06-30 12:50:00,59.32,59.36,59.28,59.29,25237.0,48.6018,48.6346,48.569,48.5772,25237.0
2017-06-30 12:55:00,59.28,59.3,59.22,59.29,9331.0,48.569,48.5854,48.5199,48.5772,9331.0
2017-06-30 13:00:00,59.3,59.34,59.29,59.34,12178.0,48.5854,48.6182,48.5772,48.6182,12178.0
2017-06-30 13:05:00,59.33,59.37,59.32,59.35,12359.0,48.61,48.6428,48.6018,48.6264,12359.0
2017-06-30 13:10:00,59.34,59.38,59.34,59.37,18837.0,48.6182,48.651,48.6182,48.6428,18837.0
2017-06-30 13:15:00,59.36,59.45,59.36,59.45,7511.0,48.6346,48.7083,48.6346,48.7083,7511.0
2017-06-30 13:20:00,59.45,59.45,59.4,59.43,24876.0,48.7083,48.7083,48.6674,48.6919,24876.0
2017-06-30 13:25:00,59.44,59.5,59.43,59.46,22797.0,48.7001,48.7493,48.6919,48.7165,22797.0
2017-06-30 13:30:00,59.46,59.46,59.43,59.46,16835.0,48.7165,48.7165,48.6919,48.7165,16835.0
2017-06-30 13:35:00,59.47,59.51,59.46,59.5,17309.0,48.7247,48.7575,48.7165,48.7493,17309.0
2017-06-30 13:40:00,59.49,59.53,59.48,59.53,19795.0,48.7411,48.7739,48.7329,48.7739,19795.0
2017-06-30 13:45:00,59.54,59.56,59.52,59.55,19553.0,48.7821,48.7985,48.7657,48.7903,19553.0
2017-06-30 13:50:00,59.55,59.59,59.54,59.59,26487.0,48.7903,48.823,48.7821,48.823,26487.0
2017-06-30 13:55:00,59.59,59.62,59.55,59.61,46890.0,48.823,48.8476,48.7903,48.8394,46890.0
2017-06-30 14:00:00,59.61,59.66,59.6,59.66,16604.0,48.8394,48.8804,48.8312,48.8804,16604.0
2017-06-30 14:05:00,59.66,59.67,59.64,59.66,19274.0,48.8804,48.8886,48.864,48.8804,19274.0
2017-06-30 14:10:00,59.66,59.72,59.65,59.72,27766.0,48.8804,48.9295,48.8722,48.9295,27766.0
2017-06-30 14:15:00,59.73,59.75,59.69,59.73,28963.0,48.9377,48.9541,48.905,48.9377,28963.0
2017-06-30 14:20:00,59.72,59.76,59.71,59.76,16858.0,48.9295,48.9623,48.9213,48.9623,16858.0
2017-06-30 14:25:00,59.76,59.84,59.74,59.79,60094.0,48.9623,49.0279,48.9459,48.9869,60094.0
2017-06-30 14:30:00,59.79,59.88,59.79,59.84,61724.0,48.9869,49.0606,48.9869,49.0279,61724.0
2017-06-30 14:35:00,59.85,59.86,59.77,59.79,29573.0,49.0361,49.0442,48.9705,48.9869,29573.0
2017-06-30 14:40:00,59.79,59.82,59.78,59.82,17180.0,48.9869,49.0115,48.9787,49.0115,17180.0
2017-06-30 14:45:00,59.82,59.84,59.8,59.83,32906.0,49.0115,49.0279,48.9951,49.0197,32906.0
2017-06-30 14:50:00,59.84,59.86,59.78,59.85,37833.0,49.0279,49.0442,48.9787,49.0361,37833.0
2017-06-30 14:55:00,59.84,59.87,59.82,59.86,20057.0,49.0279,49.0524,49.0115,49.0442,20057.0
2017-06-30 15:00:00,59.85,59.9,59.84,59.86,20888.0,49.0361,49.077,49.0279,49.0442,20888.0
2017-06-30 15:05:00,59.87,59.9,59.86,59.9,25760.0,49.0524,49.077,49.0442,49.077,25760.0
2017-06-30 15:10:00,59.89,59.92,59.88,59.91,40894.0,49.0688,49.0934,49.0606,49.0852,40894.0
2017-06-30 15:15:00,59.92,59.95,59.91,59.94,29289.0,49.0934,49.118,49.0852,49.1098,29289.0
2017-06-30 15:20:00,59.94,59.98,59.89,59.96,44321.0,49.1098,49.1426,49.0688,49.1262,44321.0
2017-06-30 15:25:00,59.96,60.01,59.96,60.0,43460.0,49.1262,49.1671,49.1262,49.159,43460.0
2017-06-30 15:30:00,60.01,60.02,59.94,59.96,50280.0,49.1671,49.1753,49.1098,49.1262,50280.0
2017-06-30 15:35:00,59.96,59.96,59.89,59.89,42325.0,49.1262,49.1262,49.0688,49.0688,42325.0
2017-06-30 15:40:00,59.89,59.95,59.89,59.95,48234.0,49.0688,49.118,49.0688,49.118,48234.0
2017-06-30 15:45:00,59.94,59.98,59.93,59.96,75324.0,49.1098,49.1426,49.1016,49.1262,75324.0
2017-06-30 15:50:00,59.96,59.96,59.82,59.82,150009.0,49.1262,49.1262,49.0115,49.0115,150009.0
2017-06-30 15:55:00,59.81,59.82,59.62,59.63,312666.0,49.0033,49.0115,48.8476,48.8558,312666.0
2017-07-03 09:30:00,59.56,59.89,59.5,59.59,154457.0,48.7985,49.0688,48.7493,48.823,154457.0
2017-07-03 09:35:00,59.59,59.79,59.51,59.76,33061.0,48.823,48.9869,48.7575,48.9623,33061.0
2017-07-03 09:40:00,59.74,59.92,59.74,59.84,30260.0,48.9459,49.0934,48.9459,49.0279,30260.0
2017-07-03 09:45:00,59.85,59.85,59.62,59.74,17962.0,49.0361,49.0361,48.8476,48.9459,17962.0
2017-07-03 09:50:00,59.75,59.75,59.49,59.56,21279.0,48.9541,48.9541,48.7411,48.7985,21279.0
2017-07-03 09:55:00,59.55,59.56,59.44,59.45,24767.0,48.7903,48.7985,48.7001,48.7083,24767.0
2017-07-03 10:00:00,59.47,59.73,59.44,59.73,31765.0,48.7247,48.9377,48.7001,48.9377,31765.0
2017-07-03 10:05:00,59.73,59.88,59.69,59.86,21685.0,48.9377,49.0606,48.905,49.0442,21685.0
2017-07-03 10:10:00,59.85,59.88,59.76,59.88,18796.0,49.0361,49.0606,48.9623,49.0606,18796.0
2017-07-03 10:15:00,59.88,60.01,59.86,59.94,20781.0,49.0606,49.1671,49.0442,49.1098,20781.0
2017-07-03 10:20:00,59.94,60.0,59.89,59.9,9668.0,49.1098,49.159,49.0688,49.077,9668.0
2017-07-03 10:25:00,59.9,59.92,59.88,59.91,13795.0,49.077,49.0934,49.0606,49.0852,13795.0
2017-07-03 10:30:00,59.92,59.94,59.85,59.87,12532.0,49.0934,49.1098,49.0361,49.0524,12532.0
2017-07-03 10:35:00,59.89,59.98,59.86,59.92,19944.0,49.0688,49.1426,49.0442,49.0934,19944.0
2017-07-03 10:40:00,59.92,59.98,59.91,59.97,8367.0,49.0934,49.1426,49.0852,49.1344,8367.0
2017-07-03 10:45:00,59.96,60.02,59.95,59.99,17874.0,49.1262,49.1753,49.118,49.1508,17874.0
2017-07-03 10:50:00,59.99,60.06,59.96,60.03,26256.0,49.1508,49.2081,49.1262,49.1835,26256.0
2017-07-03 10:55:00,60.03,60.17,60.03,60.17,38540.0,49.1835,49.2982,49.1835,49.2982,38540.0
2017-07-03 11:00:00,60.16,60.28,60.15,60.23,83088.0,49.29,49.3884,49.2818,49.3474,83088.0
2017-07-03 11:05:00,60.23,60.31,60.22,60.26,77762.0,49.3474,49.4129,49.3392,49.372,77762.0
2017-07-03 11:10:00,60.25,60.25,60.16,60.16,49037.0,49.3638,49.3638,49.29,49.29,49037.0
2017-07-03 11:15:00,60.15,60.23,60.15,60.18,56173.0,49.2818,49.3474,49.2818,49.3064,56173.0
2017-07-03 11:20:00,60.17,60.17,60.11,60.12,24679.0,49.2982,49.2982,49.2491,49.2573,24679.0
2017-07-03 11:25:00,60.13,60.2,60.12,60.18,50752.0,49.2655,49.3228,49.2573,49.3064,50752.0
2017-07-03 11:30:00,60.19,60.29,60.15,60.28,58361.0,49.3146,49.3966,49.2818,49.3884,58361.0
2017-07-03 11:35:00,60.27,60.27,60.18,60.2,25207.0,49.3802,49.3802,49.3064,49.3228,25207.0
2017-07-03 11:40:00,60.2,60.22,60.16,60.19,75598.0,49.3228,49.3392,49.29,49.3146,75598.0
2017-07-03 11:45:00,60.19,60.24,60.17,60.21,162513.0,49.3146,49.3556,49.2982,49.331,162513.0
2017-07-03 11:50:00,60.2,60.22,60.18,60.18,37930.0,49.3228,49.3392,49.3064,49.3064,37930.0
2017-07-03 11:55:00,60.18,60.2,60.16,60.17,27282.0,49.3064,49.3228,49.29,49.2982,27282.0
2017-07-03 12:00:00,60.17,60.2,60.13,60.14,41492.0,49.2982,49.3228,49.2655,49.2737,41492.0
2017-07-03 12:05:00,60.14,60.15,60.06,60.1,70913.0,49.2737,49.2818,49.2081,49.2409,70913.0
2017-07-03 12:10:00,60.1,60.14,60.07,60.08,41398.0,49.2409,49.2737,49.2163,49.2245,41398.0
2017-07-03 12:15:00,60.07,60.13,60.02,60.13,31415.0,49.2163,49.2655,49.1753,49.2655,31415.0
2017-07-03 12:20:00,60.14,60.17,60.12,60.12,21394.0,49.2737,49.2982,49.2573,49.2573,21394.0
2017-07-03 12:25:00,60.11,60.19,60.11,60.17,24384.0,49.2491,49.3146,49.2491,49.2982,24384.0
2017-07-03 12:30:00,60.17,60.28,60.17,60.25,61489.0,49.2982,49.3884,49.2982,49.3638,61489.0
2017-07-03 12:35:00,60.26,60.34,60.26,60.32,32553.0,49.372,49.4375,49.372,49.4211,32553.0
2017-07-03 12:40:00,60.32,60.46,60.31,60.44,44391.0,49.4211,49.5358,49.4129,49.5194,44391.0
2017-07-03 12:45:00,60.44,60.47,60.4,60.42,60580.0,49.5194,49.544,49.4867,49.5031,60580.0
2017-07-03 12:50:00,60.42,60.42,60.32,60.39,136175.0,49.5031,49.5031,49.4211,49.4785,136175.0
2017-07-03 12:55:00,60.38,60.42,60.24,60.25,167553.0,49.4703,49.5031,49.3556,49.3638,167553.0
2017-07-05 09:30:00,60.17,60.18,59.89,59.93,115618.0,49.2982,49.3064,49.0688,49.1016,115618.0
2017-07-05 09:35:00,59.94,59.98,59.71,59.74,31118.0,49.1098,49.1426,48.9213,48.9459,31118.0
2017-07-05 09:40:00,59.72,59.84,59.7,59.73,36118.0,48.9295,49.0279,48.9132,48.9377,36118.0
2017-07-05 09:45:00,59.73,59.76,59.62,59.69,87812.0,48.9377,48.9623,48.8476,48.905,87812.0
2017-07-05 09:50:00,59.69,59.7,59.45,59.49,95033.0,48.905,48.9132,48.7083,48.7411,95033.0
2017-07-05 09:55:00,59.49,59.51,59.41,59.48,52764.0,48.7411,48.7575,48.6756,48.7329,52764.0
2017-07-05 10:00:00,59.48,59.49,59.2,59.23,53284.0,48.7329,48.7411,48.5035,48.5281,53284.0
2017-07-05 10:05:00,59.24,59.32,59.2,59.27,33228.0,48.5363,48.6018,48.5035,48.5608,33228.0
2017-07-05 10:10:00,59.28,59.31,59.1,59.13,48470.0,48.569,48.5936,48.4216,48.4461,48470.0
2017-07-05 10:15:00,59.14,59.16,59.09,59.15,16409.0,48.4543,48.4707,48.4134,48.4625,16409.0
2017-07-05 10:20:00,59.16,59.23,59.11,59.15,33653.0,48.4707,48.5281,48.4298,48.4625,33653.0
2017-07-05 10:25:00,59.16,59.24,59.16,59.22,57466.0,48.4707,48.5363,48.4707,48.5199,57466.0
2017-07-05 10:30:00,59.22,59.22,59.15,59.21,70748.0,48.5199,48.5199,48.4625,48.5117,70748.0
2017-07-05 10:35:00,59.2,59.23,59.15,59.18,19771.0,48.5035,48.5281,48.4625,48.4871,19771.0
2017-07-05 10:40:00,59.18,59.37,59.17,59.36,36909.0,48.4871,48.6428,48.4789,48.6346,36909.0
2017-07-05 10:45:00,59.35,59.36,59.17,59.19,25046.0,48.6264,48.6346,48.4789,48.4953,25046.0
2017-07-05 10:50:00,59.19,59.23,59.14,59.14,13398.0,48.4953,48.5281,48.4543,48.4543,13398.0
2017-07-05 10:55:00,59.14,59.19,59.11,59.11,20579.0,48.4543,48.4953,48.4298,48.4298,20579.0
2017-07-05 11:00:00,59.12,59.18,59.1,59.16,17644.0,48.438,48.4871,48.4216,48.4707,17644.0
2017-07-05 11:05:00,59.17,59.17,59.13,59.13,13914.0,48.4789,48.4789,48.4461,48.4461,13914.0
2017-07-05 11:10:00,59.14,59.22,59.13,59.19,19634.0,48.4543,48.5199,48.4461,48.4953,19634.0
2017-07-05 11:15:00,59.19,59.25,59.19,59.24,22820.0,48.4953,48.5445,48.4953,48.5363,22820.0
2017-07-05 11:20:00,59.25,59.25,59.18,59.22,16627.0,48.5445,48.5445,48.4871,48.5199,16627.0
2017-07-05 11:25:00,59.22,59.28,59.2,59.21,26250.0,48.5199,48.569,48.5035,48.5117,26250.0
2017-07-05 11:30:00,59.2,59.2,59.11,59.18,13521.0,48.5035,48.5035,48.4298,48.4871,13521.0
2017-07-05 11:35:00,59.19,59.25,59.18,59.25,11714.0,48.4953,48.5445,48.4871,48.5445,11714.0
2017-07-05 11:40:00,59.25,59.36,59.25,59.3,13326.0,48.5445,48.6346,48.5445,48.5854,13326.0
2017-07-05 11:45:00,59.3,59.31,59.25,59.26,10278.0,48.5854,48.5936,48.5445,48.5527,10278.0
2017-07-05 11:50:00,59.26,59.3,59.22,59.3,17066.0,48.5527,48.5854,48.5199,48.5854,17066.0
2017-07-05 11:55:00,59.3,59.3,59.24,59.24,10569.0,48.5854,48.5854,48.5363,48.5363,10569.0
2017-07-05 12:00:00,59.24,59.29,59.23,59.25,15682.0,48.5363,48.5772,48.5281,48.5445,15682.0
2017-07-05 12:05:00,59.25,59.28,59.23,59.26,12596.0,48.5445,48.569,48.5281,48.5527,12596.0
2017-07-05 12:10:00,59.25,59.25,59.2,59.24,8471.0,48.5445,48.5445,48.5035,48.5363,8471.0
2017-07-05 12:15:00,59.25,59.38,59.25,59.34,16396.0,48.5445,48.651,48.5445,48.6182,16396.0
2017-07-05 12:20:00,59.34,59.38,59.32,59.34,37729.0,48.6182,48.651,48.6018,48.6182,37729.0
2017-07-05 12:25:00,59.34,59.36,59.31,59.36,30170.0,48.6182,48.6346,48.5936,48.6346,30170.0
2017-07-05 12:30:00,59.36,59.36,59.34,59.35,44150.0,48.6346,48.6346,48.6182,48.6264,44150.0
2017-07-05 12:35:00,59.35,59.37,59.31,59.32,54549.0,48.6264,48.6428,48.5936,48.6018,54549.0
2017-07-05 12:40:00,59.32,59.35,59.31,59.35,16880.0,48.6018,48.6264,48.5936,48.6264,16880.0
2017-07-05 12:45:00,59.34,59.35,59.28,59.3,28569.0,48.6182,48.6264,48.569,48.5854,28569.0
2017-07-05 12:50:00,59.3,59.31,59.28,59.29,12774.0,48.5854,48.5936,48.569,48.5772,12774.0
2017-07-05 12:55:00,59.28,59.29,59.24,59.26,15110.0,48.569,48.5772,48.5363,48.5527,15110.0
2017-07-05 13:00:00,59.26,59.27,59.23,59.25,15063.0,48.5527,48.5608,48.5281,48.5445,15063.0
2017-07-05 13:05:00,59.24,59.25,59.2,59.21,20306.0,48.5363,48.5445,48.5035,48.5117,20306.0
2017-07-05 13:10:00,59.21,59.21,59.18,59.19,42511.0,48.5117,48.5117,48.4871,48.4953,42511.0
2017-07-05 13:15:00,59.19,59.23,59.19,59.21,23534.0,48.4953,48.5281,48.4953,48.5117,23534.0
2017-07-05 13:20:00,59.2,59.23,59.18,59.2,33969.0,48.5035,48.5281,48.4871,48.5035,33969.0
2017-07-05 13:25:00,59.2,59.22,59.17,59.18,79922.0,48.5035,48.5199,48.4789,48.4871,79922.0
2017-07-05 13:30:00,59.17,59.2,59.16,59.19,30931.0,48.4789,48.5035,48.4707,48.4953,30931.0
2017-07-05 13:35:00,59.19,59.24,59.17,59.22,58855.0,48.4953,48.5363,48.4789,48.5199,58855.0
2017-07-05 13:40:00,59.22,59.22,59.17,59.18,64154.0,48.5199,48.5199,48.4789,48.4871,64154.0
2017-07-05 13:45:00,59.2,59.22,59.19,59.22,7596.0,48.5035,48.5199,48.4953,48.5199,7596.0
2017-07-05 13:50:00,59.21,59.24,59.21,59.22,15923.0,48.5117,48.5363,48.5117,48.5199,15923.0
2017-07-05 13:55:00,59.22,59.23,59.18,59.19,9443.0,48.5199,48.5281,48.4871,48.4953,9443.0
2017-07-05 14:00:00,59.19,59.28,59.15,59.16,27366.0,48.4953,48.569,48.4625,48.4707,27366.0
2017-07-05 14:05:00,59.15,59.2,59.08,59.1,32540.0,48.4625,48.5035,48.4052,48.4216,32540.0
2017-07-05 14:10:00,59.09,59.23,59.07,59.16,38075.0,48.4134,48.5281,48.397,48.4707,38075.0
2017-07-05 14:15:00,59.16,59.19,59.16,59.17,19858.0,48.4707,48.4953,48.4707,48.4789,19858.0
2017-07-05 14:20:00,59.17,59.17,59.14,59.16,13341.0,48.4789,48.4789,48.4543,48.4707,13341.0
2017-07-05 14:25:00,59.16,59.17,59.1,59.12,21410.0,48.4707,48.4789,48.4216,48.438,21410.0
2017-07-05 14:30:00,59.12,59.15,59.1,59.1,17198.0,48.438,48.4625,48.4216,48.4216,17198.0
2017-07-05 14:35:00,59.1,59.13,59.06,59.1,37929.0,48.4216,48.4461,48.3888,48.4216,37929.0
2017-07-05 14:40:00,59.11,59.13,59.09,59.11,20234.0,48.4298,48.4461,48.4134,48.4298,20234.0
2017-07-05 14:45:00,59.11,59.12,59.02,59.03,27250.0,48.4298,48.438,48.356,48.3642,27250.0
2017-07-05 14:50:00,59.04,59.1,59.03,59.06,17201.0,48.3724,48.4216,48.3642,48.3888,17201.0
2017-07-05 14:55:00,59.05,59.09,59.05,59.09,16942.0,48.3806,48.4134,48.3806,48.4134,16942.0
2017-07-05 15:00:00,59.09,59.13,59.09,59.11,38359.0,48.4134,48.4461,48.4134,48.4298,38359.0
2017-07-05 15:05:00,59.12,59.18,59.11,59.17,26989.0,48.438,48.4871,48.4298,48.4789,26989.0
2017-07-05 15:10:00,59.17,59.2,59.16,59.18,17400.0,48.4789,48.5035,48.4707,48.4871,17400.0
2017-07-05 15:15:00,59.18,59.19,59.16,59.18,23803.0,48.4871,48.4953,48.4707,48.4871,23803.0
2017-07-05 15:20:00,59.18,59.18,59.14,59.15,19020.0,48.4871,48.4871,48.4543,48.4625,19020.0
2017-07-05 15:25:00,59.15,59.22,59.14,59.22,34753.0,48.4625,48.5199,48.4543,48.5199,34753.0
2017-07-05 15:30:00,59.21,59.28,59.21,59.27,32483.0,48.5117,48.569,48.5117,48.5608,32483.0
2017-07-05 15:35:00,59.26,59.28,59.24,59.27,70251.0,48.5527,48.569,48.5363,48.5608,70251.0
2017-07-05 15:40:00,59.27,59.33,59.27,59.32,47142.0,48.5608,48.61,48.5608,48.6018,47142.0
2017-07-05 15:45:00,59.32,59.36,59.3,59.35,92813.0,48.6018,48.6346,48.5854,48.6264,92813.0
2017-07-05 15:50:00,59.35,59.37,59.32,59.35,151980.0,48.6264,48.6428,48.6018,48.6264,151980.0
2017-07-05 15:55:00,59.35,59.36,59.31,59.31,257238.0,48.6264,48.6346,48.5936,48.5936,257238.0
2017-07-06 09:30:00,59.15,59.35,59.11,59.25,55066.0,48.4625,48.6264,48.4298,48.5445,55066.0
2017-07-06 09:35:00,59.32,59.47,59.29,59.36,28233.0,48.6018,48.7247,48.5772,48.6346,28233.0
2017-07-06 09:40:00,59.37,59.51,59.29,59.51,41738.0,48.6428,48.7575,48.5772,48.7575,41738.0
2017-07-06 09:45:00,59.55,59.55,59.34,59.42,44223.0,48.7903,48.7903,48.6182,48.6837,44223.0
2017-07-06 09:50:00,59.42,59.58,59.39,59.4,42619.0,48.6837,48.8148,48.6592,48.6674,42619.0
2017-07-06 09:55:00,59.41,59.52,59.39,59.4,45183.0,48.6756,48.7657,48.6592,48.6674,45183.0
2017-07-06 10:00:00,59.4,59.55,59.38,59.41,43706.0,48.6674,48.7903,48.651,48.6756,43706.0
2017-07-06 10:05:00,59.42,59.46,59.36,59.42,27948.0,48.6837,48.7165,48.6346,48.6837,27948.0
2017-07-06 10:10:00,59.42,59.53,59.41,59.53,29167.0,48.6837,48.7739,48.6756,48.7739,29167.0
2017-07-06 10:15:00,59.53,59.61,59.49,59.6,58691.0,48.7739,48.8394,48.7411,48.8312,58691.0
2017-07-06 10:20:00,59.6,59.68,59.57,59.6,64482.0,48.8312,48.8968,48.8066,48.8312,64482.0
2017-07-06 10:25:00,59.6,59.67,59.59,59.59,64029.0,48.8312,48.8886,48.823,48.823,64029.0
2017-07-06 10:30:00,59.58,59.59,59.43,59.48,30336.0,48.8148,48.823,48.6919,48.7329,30336.0
2017-07-06 10:35:00,59.47,59.47,59.39,59.46,42123.0,48.7247,48.7247,48.6592,48.7165,42123.0
2017-07-06 10:40:00,59.46,59.47,59.39,59.42,42982.0,48.7165,48.7247,48.6592,48.6837,42982.0
2017-07-06 10:45:00,59.43,59.45,59.35,59.43,18975.0,48.6919,48.7083,48.6264,48.6919,18975.0
2017-07-06 10:50:00,59.43,59.43,59.37,59.38,11873.0,48.6919,48.6919,48.6428,48.651,11873.0
2017-07-06 10:55:00,59.37,59.41,59.34,59.41,14041.0,48.6428,48.6756,48.6182,48.6756,14041.0
2017-07-06 11:00:00,59.42,59.65,59.41,59.64,67436.0,48.6837,48.8722,48.6756,48.864,67436.0
2017-07-06 11:05:00,59.64,59.81,59.63,59.75,121318.0,48.864,49.0033,48.8558,48.9541,121318.0
2017-07-06 11:10:00,59.75,59.83,59.67,59.67,138984.0,48.9541,49.0197,48.8886,48.8886,138984.0
2017-07-06 11:15:00,59.66,59.66,59.55,59.55,33932.0,48.8804,48.8804,48.7903,48.7903,33932.0
2017-07-06 11:20:00,59.55,59.61,59.5,59.56,31099.0,48.7903,48.8394,48.7493,48.7985,31099.0
2017-07-06 11:25:00,59.57,59.69,59.56,59.65,23837.0,48.8066,48.905,48.7985,48.8722,23837.0
2017-07-06 11:30:00,59.66,59.67,59.59,59.6,37266.0,48.8804,48.8886,48.823,48.8312,37266.0
2017-07-06 11:35:00,59.61,59.73,59.59,59.73,40574.0,48.8394,48.9377,48.823,48.9377,40574.0
2017-07-06 11:40:00,59.73,59.8,59.72,59.76,31646.0,48.9377,48.9951,48.9295,48.9623,31646.0
2017-07-06 11:45:00,59.75,59.78,59.7,59.77,31806.0,48.9541,48.9787,48.9132,48.9705,31806.0
2017-07-06 11:50:00,59.77,59.77,59.63,59.67,27071.0,48.9705,48.9705,48.8558,48.8886,27071.0
2017-07-06 11:55:00,59.69,59.69,59.58,59.63,32066.0,48.905,48.905,48.8148,48.8558,32066.0
2017-07-06 12:00:00,59.64,59.68,59.6,59.63,26173.0,48.864,48.8968,48.8312,48.8558,26173.0
2017-07-06 12:05:00,59.64,59.67,59.54,59.56,24087.0,48.864,48.8886,48.7821,48.7985,24087.0
2017-07-06 12:10:00,59.56,59.57,59.5,59.54,22555.0,48.7985,48.8066,48.7493,48.7821,22555.0
2017-07-06 12:15:00,59.54,59.58,59.54,59.57,11834.0,48.7821,48.8148,48.7821,48.8066,11834.0
2017-07-06 12:20:00,59.57,59.62,59.55,59.57,28238.0,48.8066,48.8476,48.7903,48.8066,28238.0
2017-07-06 12:25:00,59.56,59.58,59.5,59.52,16857.0,48.7985,48.8148,48.7493,48.7657,16857.0
2017-07-06 12:30:00,59.52,59.52,59.44,59.47,17111.0,48.7657,48.7657,48.7001,48.7247,17111.0
2017-07-06 12:35:00,59.46,59.48,59.39,59.42,34238.0,48.7165,48.7329,48.6592,48.6837,34238.0
2017-07-06 12:40:00,59.43,59.47,59.4,59.47,18642.0,48.6919,48.7247,48.6674,48.7247,18642.0
2017-07-06 12:45:00,59.48,59.51,59.43,59.51,10718.0,48.7329,48.7575,48.6919,48.7575,10718.0
2017-07-06 12:50:00,59.52,59.54,59.49,59.52,28589.0,48.7657,48.7821,48.7411,48.7657,28589.0
2017-07-06 12:55:00,59.53,59.55,59.51,59.55,12574.0,48.7739,48.7903,48.7575,48.7903,12574.0
2017-07-06 13:00:00,59.55,59.58,59.54,59.55,19523.0,48.7903,48.8148,48.7821,48.7903,19523.0
2017-07-06 13:05:00,59.54,59.59,59.54,59.58,16324.0,48.7821,48.823,48.7821,48.8148,16324.0
2017-07-06 13:10:00,59.58,59.58,59.53,59.54,11838.0,48.8148,48.8148,48.7739,48.7821,11838.0
2017-07-06 13:15:00,59.55,59.63,59.52,59.62,22384.0,48.7903,48.8558,48.7657,48.8476,22384.0
2017-07-06 13:20:00,59.61,59.61,59.55,59.57,14244.0,48.8394,48.8394,48.7903,48.8066,14244.0
2017-07-06 13:25:00,59.57,59.62,59.54,59.58,17999.0,48.8066,48.8476,48.7821,48.8148,17999.0
2017-07-06 13:30:00,59.59,59.62,59.53,59.56,31319.0,48.823,48.8476,48.7739,48.7985,31319.0
2017-07-06 13:35:00,59.56,59.59,59.5,59.52,19038.0,48.7985,48.823,48.7493,48.7657,19038.0
2017-07-06 13:40:00,59.51,59.51,59.4,59.43,12971.0,48.7575,48.7575,48.6674,48.6919,12971.0
2017-07-06 13:45:00,59.42,59.45,59.4,59.42,13047.0,48.6837,48.7083,48.6674,48.6837,13047.0
2017-07-06 13:50:00,59.42,59.48,59.42,59.46,11011.0,48.6837,48.7329,48.6837,48.7165,11011.0
2017-07-06 13:55:00,59.46,59.48,59.44,59.46,13621.0,48.7165,48.7329,48.7001,48.7165,13621.0
2017-07-06 14:00:00,59.45,59.46,59.38,59.42,14027.0,48.7083,48.7165,48.651,48.6837,14027.0
2017-07-06 14:05:00,59.42,59.42,59.31,59.35,18606.0,48.6837,48.6837,48.5936,48.6264,18606.0
2017-07-06 14:10:00,59.36,59.38,59.31,59.36,15996.0,48.6346,48.651,48.5936,48.6346,15996.0
2017-07-06 14:15:00,59.36,59.36,59.26,59.3,19180.0,48.6346,48.6346,48.5527,48.5854,19180.0
2017-07-06 14:20:00,59.31,59.39,59.31,59.39,31535.0,48.5936,48.6592,48.5936,48.6592,31535.0
2017-07-06 14:25:00,59.39,59.45,59.39,59.45,28902.0,48.6592,48.7083,48.6592,48.7083,28902.0
2017-07-06 14:30:00,59.45,59.46,59.39,59.46,27660.0,48.7083,48.7165,48.6592,48.7165,27660.0
2017-07-06 14:35:00,59.45,59.46,59.42,59.44,20506.0,48.7083,48.7165,48.6837,48.7001,20506.0
2017-07-06 14:40:00,59.43,59.43,59.38,59.4,27688.0,48.6919,48.6919,48.651,48.6674,27688.0
2017-07-06 14:45:00,59.4,59.41,59.36,59.41,19376.0,48.6674,48.6756,48.6346,48.6756,19376.0
2017-07-06 14:50:00,59.41,59.41,59.36,59.41,14628.0,48.6756,48.6756,48.6346,48.6756,14628.0
2017-07-06 14:55:00,59.41,59.45,59.38,59.43,26081.0,48.6756,48.7083,48.651,48.6919,26081.0
2017-07-06 15:00:00,59.43,59.48,59.42,59.47,20088.0,48.6919,48.7329,48.6837,48.7247,20088.0
2017-07-06 15:05:00,59.48,59.5,59.34,59.4,61261.0,48.7329,48.7493,48.6182,48.6674,61261.0
2017-07-06 15:10:00,59.4,59.4,59.32,59.33,15175.0,48.6674,48.6674,48.6018,48.61,15175.0
2017-07-06 15:15:00,59.33,59.36,59.3,59.33,12201.0,48.61,48.6346,48.5854,48.61,12201.0
2017-07-06 15:20:00,59.32,59.33,59.29,59.3,36319.0,48.6018,48.61,48.5772,48.5854,36319.0
2017-07-06 15:25:00,59.3,59.31,59.22,59.23,24105.0,48.5854,48.5936,48.5199,48.5281,24105.0
2017-07-06 15:30:00,59.23,59.25,59.17,59.2,37113.0,48.5281,48.5445,48.4789,48.5035,37113.0
2017-07-06 15:35:00,59.2,59.2,59.13,59.15,35547.0,48.5035,48.5035,48.4461,48.4625,35547.0
2017-07-06 15:40:00,59.14,59.17,59.12,59.14,39204.0,48.4543,48.4789,48.438,48.4543,39204.0
2017-07-06 15:45:00,59.14,59.18,59.11,59.18,53853.0,48.4543,48.4871,48.4298,48.4871,53853.0
2017-07-06 15:50:00,59.17,59.25,59.16,59.23,73861.0,48.4789,48.5445,48.4707,48.5281,73861.0
2017-07-06 15:55:00,59.22,59.23,59.15,59.2,140103.0,48.5199,48.5281,48.4625,48.5035,140103.0
2017-07-07 09:30:00,59.3,59.41,59.22,59.29,47857.0,48.5854,48.6756,48.5199,48.5772,47857.0
2017-07-07 09:35:00,59.24,59.24,59.17,59.2,23144.0,48.5363,48.5363,48.4789,48.5035,23144.0
2017-07-07 09:40:00,59.2,59.2,59.09,59.09,15005.0,48.5035,48.5035,48.4134,48.4134,15005.0
2017-07-07 09:45:00,59.07,59.2,58.99,59.2,47020.0,48.397,48.5035,48.3314,48.5035,47020.0
2017-07-07 09:50:00,59.2,59.33,59.17,59.3,37447.0,48.5035,48.61,48.4789,48.5854,37447.0
2017-07-07 09:55:00,59.28,59.39,59.28,59.33,12204.0,48.569,48.6592,48.569,48.61,12204.0
2017-07-07 10:00:00,59.33,59.38,59.31,59.32,20655.0,48.61,48.651,48.5936,48.6018,20655.0
2017-07-07 10:05:00,59.33,59.35,59.3,59.3,17233.0,48.61,48.6264,48.5854,48.5854,17233.0
2017-07-07 10:10:00,59.28,59.35,59.27,59.33,15477.0,48.569,48.6264,48.5608,48.61,15477.0
2017-07-07 10:15:00,59.34,59.34,59.21,59.21,14468.0,48.6182,48.6182,48.5117,48.5117,14468.0
2017-07-07 10:20:00,59.21,59.24,59.15,59.15,23094.0,48.5117,48.5363,48.4625,48.4625,23094.0
2017-07-07 10:25:00,59.16,59.17,59.12,59.14,24489.0,48.4707,48.4789,48.438,48.4543,24489.0
2017-07-07 10:30:00,59.15,59.17,59.08,59.14,54441.0,48.4625,48.4789,48.4052,48.4543,54441.0
2017-07-07 10:35:00,59.14,59.15,59.12,59.13,16421.0,48.4543,48.4625,48.438,48.4461,16421.0
2017-07-07 10:40:00,59.14,59.24,59.13,59.23,132489.0,48.4543,48.5363,48.4461,48.5281,132489.0
2017-07-07 10:45:00,59.23,59.27,59.15,59.19,49070.0,48.5281,48.5608,48.4625,48.4953,49070.0
2017-07-07 10:50:00,59.19,59.19,59.11,59.13,20616.0,48.4953,48.4953,48.4298,48.4461,20616.0
2017-07-07 10:55:00,59.13,59.15,59.06,59.13,13244.0,48.4461,48.4625,48.3888,48.4461,13244.0
2017-07-07 11:00:00,59.15,59.21,59.09,59.1,25077.0,48.4625,48.5117,48.4134,48.4216,25077.0
2017-07-07 11:05:00,59.08,59.11,59.04,59.09,19902.0,48.4052,48.4298,48.3724,48.4134,19902.0
2017-07-07 11:10:00,59.08,59.12,59.08,59.08,9468.0,48.4052,48.438,48.4052,48.4052,9468.0
2017-07-07 11:15:00,59.08,59.13,59.07,59.1,12901.0,48.4052,48.4461,48.397,48.4216,12901.0
2017-07-07 11:20:00,59.1,59.15,59.09,59.14,12880.0,48.4216,48.4625,48.4134,48.4543,12880.0
2017-07-07 11:25:00,59.14,59.22,59.1,59.21,11660.0,48.4543,48.5199,48.4216,48.5117,11660.0
2017-07-07 11:30:00,59.22,59.31,59.22,59.3,14634.0,48.5199,48.5936,48.5199,48.5854,14634.0
2017-07-07 11:35:00,59.3,59.37,59.3,59.33,11802.0,48.5854,48.6428,48.5854,48.61,11802.0
2017-07-07 11:40:00,59.33,59.35,59.31,59.32,14776.0,48.61,48.6264,48.5936,48.6018,14776.0
2017-07-07 11:45:00,59.32,59.37,59.31,59.36,49328.0,48.6018,48.6428,48.5936,48.6346,49328.0
2017-07-07 11:50:00,59.36,59.43,59.35,59.41,14233.0,48.6346,48.6919,48.6264,48.6756,14233.0
2017-07-07 11:55:00,59.41,59.42,59.35,59.38,14582.0,48.6756,48.6837,48.6264,48.651,14582.0
2017-07-07 12:00:00,59.38,59.47,59.37,59.47,110726.0,48.651,48.7247,48.6428,48.7247,110726.0
2017-07-07 12:05:00,59.48,59.48,59.39,59.39,7195.0,48.7329,48.7329,48.6592,48.6592,7195.0
2017-07-07 12:10:00,59.4,59.55,59.39,59.54,59609.0,48.6674,48.7903,48.6592,48.7821,59609.0
2017-07-07 12:15:00,59.55,59.57,59.5,59.52,7313.0,48.7903,48.8066,48.7493,48.7657,7313.0
2017-07-07 12:20:00,59.53,59.53,59.5,59.52,14145.0,48.7739,48.7739,48.7493,48.7657,14145.0
2017-07-07 12:25:00,59.53,59.53,59.47,59.49,5446.0,48.7739,48.7739,48.7247,48.7411,5446.0
2017-07-07 12:30:00,59.49,59.51,59.49,59.51,15219.0,48.7411,48.7575,48.7411,48.7575,15219.0
2017-07-07 12:35:00,59.51,59.53,59.49,59.49,13367.0,48.7575,48.7739,48.7411,48.7411,13367.0
2017-07-07 12:40:00,59.48,59.51,59.47,59.48,7222.0,48.7329,48.7575,48.7247,48.7329,7222.0
2017-07-07 12:45:00,59.49,59.51,59.47,59.48,8807.0,48.7411,48.7575,48.7247,48.7329,8807.0
2017-07-07 12:50:00,59.48,59.52,59.48,59.49,3233.0,48.7329,48.7657,48.7329,48.7411,3233.0
2017-07-07 12:55:00,59.49,59.52,59.48,59.49,5819.0,48.7411,48.7657,48.7329,48.7411,5819.0
2017-07-07 13:00:00,59.5,59.57,59.5,59.57,10058.0,48.7493,48.8066,48.7493,48.8066,10058.0
2017-07-07 13:05:00,59.57,59.62,59.56,59.6,8802.0,48.8066,48.8476,48.7985,48.8312,8802.0
2017-07-07 13:10:00,59.59,59.67,59.59,59.67,11599.0,48.823,48.8886,48.823,48.8886,11599.0
2017-07-07 13:15:00,59.67,59.68,59.63,59.66,8257.0,48.8886,48.8968,48.8558,48.8804,8257.0
2017-07-07 13:20:00,59.67,59.69,59.66,59.67,7979.0,48.8886,48.905,48.8804,48.8886,7979.0
2017-07-07 13:25:00,59.68,59.68,59.65,59.66,12193.0,48.8968,48.8968,48.8722,48.8804,12193.0
2017-07-07 13:30:00,59.66,59.67,59.64,59.66,18531.0,48.8804,48.8886,48.864,48.8804,18531.0
2017-07-07 13:35:00,59.66,59.74,59.65,59.74,21913.0,48.8804,48.9459,48.8722,48.9459,21913.0
2017-07-07 13:40:00,59.73,59.79,59.72,59.79,13037.0,48.9377,48.9869,48.9295,48.9869,13037.0
2017-07-07 13:45:00,59.78,59.79,59.75,59.77,13710.0,48.9787,48.9869,48.9541,48.9705,13710.0
2017-07-07 13:50:00,59.77,59.82,59.76,59.81,12570.0,48.9705,49.0115,48.9623,49.0033,12570.0
2017-07-07 13:55:00,59.81,59.83,59.77,59.82,16087.0,49.0033,49.0197,48.9705,49.0115,16087.0
2017-07-07 14:00:00,59.83,59.83,59.72,59.73,12515.0,49.0197,49.0197,48.9295,48.9377,12515.0
2017-07-07 14:05:00,59.73,59.73,59.68,59.7,16670.0,48.9377,48.9377,48.8968,48.9132,16670.0
2017-07-07 14:10:00,59.7,59.71,59.66,59.71,12685.0,48.9132,48.9213,48.8804,48.9213,12685.0
2017-07-07 14:15:00,59.7,59.71,59.59,59.6,10772.0,48.9132,48.9213,48.823,48.8312,10772.0
2017-07-07 14:20:00,59.6,59.61,59.57,59.57,9586.0,48.8312,48.8394,48.8066,48.8066,9586.0
2017-07-07 14:25:00,59.57,59.59,59.53,59.53,7446.0,48.8066,48.823,48.7739,48.7739,7446.0
2017-07-07 14:30:00,59.53,59.58,59.52,59.53,17261.0,48.7739,48.8148,48.7657,48.7739,17261.0
2017-07-07 14:35:00,59.53,59.55,59.48,59.49,17470.0,48.7739,48.7903,48.7329,48.7411,17470.0
2017-07-07 14:40:00,59.49,59.53,59.48,59.51,11093.0,48.7411,48.7739,48.7329,48.7575,11093.0
2017-07-07 14:45:00,59.52,59.54,59.48,59.5,7471.0,48.7657,48.7821,48.7329,48.7493,7471.0
2017-07-07 14:50:00,59.5,59.52,59.49,59.5,6855.0,48.7493,48.7657,48.7411,48.7493,6855.0
2017-07-07 14:55:00,59.49,59.5,59.47,59.49,12603.0,48.7411,48.7493,48.7247,48.7411,12603.0
2017-07-07 15:00:00,59.48,59.51,59.47,59.48,7158.0,48.7329,48.7575,48.7247,48.7329,7158.0
2017-07-07 15:05:00,59.48,59.51,59.48,59.51,16573.0,48.7329,48.7575,48.7329,48.7575,16573.0
2017-07-07 15:10:00,59.5,59.56,59.49,59.54,15310.0,48.7493,48.7985,48.7411,48.7821,15310.0
2017-07-07 15:15:00,59.55,59.57,59.54,59.56,8905.0,48.7903,48.8066,48.7821,48.7985,8905.0
2017-07-07 15:20:00,59.57,59.59,59.56,59.57,10609.0,48.8066,48.823,48.7985,48.8066,10609.0
2017-07-07 15:25:00,59.57,59.59,59.55,59.58,8964.0,48.8066,48.823,48.7903,48.8148,8964.0
2017-07-07 15:30:00,59.57,59.58,59.55,59.55,9287.0,48.8066,48.8148,48.7903,48.7903,9287.0
2017-07-07 15:35:00,59.55,59.57,59.51,59.54,16887.0,48.7903,48.8066,48.7575,48.7821,16887.0
2017-07-07 15:40:00,59.54,59.56,59.52,59.54,22361.0,48.7821,48.7985,48.7657,48.7821,22361.0
2017-07-07 15:45:00,59.55,59.56,59.51,59.53,34700.0,48.7903,48.7985,48.7575,48.7739,34700.0
2017-07-07 15:50:00,59.52,59.54,59.5,59.54,32656.0,48.7657,48.7821,48.7493,48.7821,32656.0
2017-07-07 15:55:00,59.53,59.55,59.45,59.47,158909.0,48.7739,48.7903,48.7083,48.7247,158909.0
2017-07-10 09:30:00,59.47,59.53,59.44,59.51,48104.0,48.7247,48.7739,48.7001,48.7575,48104.0
2017-07-10 09:35:00,59.51,59.66,59.51,59.65,17489.0,48.7575,48.8804,48.7575,48.8722,17489.0
2017-07-10 09:40:00,59.66,59.71,59.65,59.69,14744.0,48.8804,48.9213,48.8722,48.905,14744.0
2017-07-10 09:45:00,59.68,59.83,59.64,59.8,50173.0,48.8968,49.0197,48.864,48.9951,50173.0
2017-07-10 09:50:00,59.79,59.84,59.6,59.61,20109.0,48.9869,49.0279,48.8312,48.8394,20109.0
2017-07-10 09:55:00,59.61,59.66,59.6,59.64,24848.0,48.8394,48.8804,48.8312,48.864,24848.0
2017-07-10 10:00:00,59.65,59.72,59.58,59.72,24540.0,48.8722,48.9295,48.8148,48.9295,24540.0
2017-07-10 10:05:00,59.72,59.72,59.67,59.67,15145.0,48.9295,48.9295,48.8886,48.8886,15145.0
2017-07-10 10:10:00,59.67,59.69,59.61,59.62,16382.0,48.8886,48.905,48.8394,48.8476,16382.0
2017-07-10 10:15:00,59.61,59.65,59.59,59.64,16246.0,48.8394,48.8722,48.823,48.864,16246.0
2017-07-10 10:20:00,59.64,59.66,59.62,59.62,17426.0,48.864,48.8804,48.8476,48.8476,17426.0
2017-07-10 10:25:00,59.62,59.62,59.48,59.58,33410.0,48.8476,48.8476,48.7329,48.8148,33410.0
2017-07-10 10:30:00,59.58,59.64,59.52,59.54,19230.0,48.8148,48.864,48.7657,48.7821,19230.0
2017-07-10 10:35:00,59.54,59.59,59.51,59.58,13538.0,48.7821,48.823,48.7575,48.8148,13538.0
2017-07-10 10:40:00,59.57,59.57,59.47,59.48,24622.0,48.8066,48.8066,48.7247,48.7329,24622.0
2017-07-10 10:45:00,59.49,59.54,59.46,59.46,16730.0,48.7411,48.7821,48.7165,48.7165,16730.0
2017-07-10 10:50:00,59.46,59.56,59.46,59.51,15488.0,48.7165,48.7985,48.7165,48.7575,15488.0
2017-07-10 10:55:00,59.51,59.52,59.47,59.48,14825.0,48.7575,48.7657,48.7247,48.7329,14825.0
2017-07-10 11:00:00,59.48,59.49,59.41,59.42,23231.0,48.7329,48.7411,48.6756,48.6837,23231.0
2017-07-10 11:05:00,59.42,59.5,59.41,59.5,11022.0,48.6837,48.7493,48.6756,48.7493,11022.0
2017-07-10 11:10:00,59.5,59.5,59.45,59.47,12577.0,48.7493,48.7493,48.7083,48.7247,12577.0
2017-07-10 11:15:00,59.47,59.48,59.44,59.46,22522.0,48.7247,48.7329,48.7001,48.7165,22522.0
2017-07-10 11:20:00,59.46,59.53,59.46,59.49,26045.0,48.7165,48.7739,48.7165,48.7411,26045.0
2017-07-10 11:25:00,59.49,59.5,59.46,59.46,17735.0,48.7411,48.7493,48.7165,48.7165,17735.0
2017-07-10 11:30:00,59.46,59.51,59.46,59.48,70441.0,48.7165,48.7575,48.7165,48.7329,70441.0
2017-07-10 11:35:00,59.49,59.5,59.47,59.47,11731.0,48.7411,48.7493,48.7247,48.7247,11731.0
2017-07-10 11:40:00,59.47,59.49,59.44,59.44,10292.0,48.7247,48.7411,48.7001,48.7001,10292.0
2017-07-10 11:45:00,59.44,59.48,59.43,59.47,21633.0,48.7001,48.7329,48.6919,48.7247,21633.0
2017-07-10 11:50:00,59.47,59.48,59.46,59.47,16373.0,48.7247,48.7329,48.7165,48.7247,16373.0
2017-07-10 11:55:00,59.47,59.51,59.47,59.51,11997.0,48.7247,48.7575,48.7247,48.7575,11997.0
2017-07-10 12:00:00,59.5,59.52,59.48,59.52,19822.0,48.7493,48.7657,48.7329,48.7657,19822.0
2017-07-10 12:05:00,59.52,59.54,59.5,59.53,16421.0,48.7657,48.7821,48.7493,48.7739,16421.0
2017-07-10 12:10:00,59.52,59.54,59.5,59.51,12092.0,48.7657,48.7821,48.7493,48.7575,12092.0
2017-07-10 12:15:00,59.5,59.53,59.48,59.53,7474.0,48.7493,48.7739,48.7329,48.7739,7474.0
2017-07-10 12:20:00,59.52,59.53,59.48,59.49,10516.0,48.7657,48.7739,48.7329,48.7411,10516.0
2017-07-10 12:25:00,59.48,59.51,59.48,59.49,9450.0,48.7329,48.7575,48.7329,48.7411,9450.0
2017-07-10 12:30:00,59.48,59.51,59.48,59.51,11578.0,48.7329,48.7575,48.7329,48.7575,11578.0
2017-07-10 12:35:00,59.51,59.52,59.49,59.52,8000.0,48.7575,48.7657,48.7411,48.7657,8000.0
2017-07-10 12:40:00,59.52,59.54,59.49,59.53,12844.0,48.7657,48.7821,48.7411,48.7739,12844.0
2017-07-10 12:45:00,59.52,59.55,59.51,59.53,11113.0,48.7657,48.7903,48.7575,48.7739,11113.0
2017-07-10 12:50:00,59.54,59.54,59.52,59.54,9531.0,48.7821,48.7821,48.7657,48.7821,9531.0
2017-07-10 12:55:00,59.54,59.57,59.52,59.57,18244.0,48.7821,48.8066,48.7657,48.8066,18244.0
2017-07-10 13:00:00,59.57,59.58,59.55,59.57,9842.0,48.8066,48.8148,48.7903,48.8066,9842.0
2017-07-10 13:05:00,59.58,59.58,59.55,59.57,42748.0,48.8148,48.8148,48.7903,48.8066,42748.0
2017-07-10 13:10:00,59.57,59.57,59.52,59.53,10057.0,48.8066,48.8066,48.7657,48.7739,10057.0
2017-07-10 13:15:00,59.54,59.55,59.5,59.5,11545.0,48.7821,48.7903,48.7493,48.7493,11545.0
2017-07-10 13:20:00,59.51,59.55,59.5,59.54,10028.0,48.7575,48.7903,48.7493,48.7821,10028.0
2017-07-10 13:25:00,59.54,59.54,59.51,59.51,6869.0,48.7821,48.7821,48.7575,48.7575,6869.0
2017-07-10 13:30:00,59.52,59.56,59.51,59.54,9797.0,48.7657,48.7985,48.7575,48.7821,9797.0
2017-07-10 13:35:00,59.54,59.54,59.49,59.49,4916.0,48.7821,48.7821,48.7411,48.7411,4916.0
2017-07-10 13:40:00,59.5,59.59,59.5,59.57,39635.0,48.7493,48.823,48.7493,48.8066,39635.0
2017-07-10 13:45:00,59.57,59.63,59.56,59.63,49325.0,48.8066,48.8558,48.7985,48.8558,49325.0
2017-07-10 13:50:00,59.63,59.74,59.62,59.74,19865.0,48.8558,48.9459,48.8476,48.9459,19865.0
2017-07-10 13:55:00,59.76,59.83,59.73,59.81,20016.0,48.9623,49.0197,48.9377,49.0033,20016.0
2017-07-10 14:00:00,59.81,59.84,59.8,59.84,18489.0,49.0033,49.0279,48.9951,49.0279,18489.0
2017-07-10 14:05:00,59.84,59.93,59.84,59.91,22035.0,49.0279,49.1016,49.0279,49.0852,22035.0
2017-07-10 14:10:00,59.91,59.98,59.9,59.97,25703.0,49.0852,49.1426,49.077,49.1344,25703.0
2017-07-10 14:15:00,59.97,59.98,59.92,59.95,22619.0,49.1344,49.1426,49.0934,49.118,22619.0
2017-07-10 14:20:00,59.95,60.0,59.95,59.95,67468.0,49.118,49.159,49.118,49.118,67468.0
2017-07-10 14:25:00,59.95,60.02,59.93,59.99,23214.0,49.118,49.1753,49.1016,49.1508,23214.0
2017-07-10 14:30:00,60.0,60.0,59.98,60.0,27866.0,49.159,49.159,49.1426,49.159,27866.0
2017-07-10 14:35:00,60.0,60.04,59.96,60.03,41103.0,49.159,49.1917,49.1262,49.1835,41103.0
2017-07-10 14:40:00,60.02,60.02,59.92,59.94,17027.0,49.1753,49.1753,49.0934,49.1098,17027.0
2017-07-10 14:45:00,59.94,59.94,59.84,59.84,14533.0,49.1098,49.1098,49.0279,49.0279,14533.0
2017-07-10 14:50:00,59.84,59.88,59.83,59.83,8755.0,49.0279,49.0606,49.0197,49.0197,8755.0
2017-07-10 14:55:00,59.83,59.84,59.8,59.8,17605.0,49.0197,49.0279,48.9951,48.9951,17605.0
2017-07-10 15:00:00,59.81,59.83,59.79,59.83,44023.0,49.0033,49.0197,48.9869,49.0197,44023.0
2017-07-10 15:05:00,59.82,59.83,59.79,59.82,49282.0,49.0115,49.0197,48.9869,49.0115,49282.0
2017-07-10 15:10:00,59.82,59.85,59.81,59.81,22919.0,49.0115,49.0361,49.0033,49.0033,22919.0
2017-07-10 15:15:00,59.81,59.83,59.79,59.83,61433.0,49.0033,49.0197,48.9869,49.0197,61433.0
2017-07-10 15:20:00,59.83,59.85,59.82,59.82,22553.0,49.0197,49.0361,49.0115,49.0115,22553.0
2017-07-10 15:25:00,59.82,59.85,59.81,59.85,14243.0,49.0115,49.0361,49.0033,49.0361,14243.0
2017-07-10 15:30:00,59.85,59.89,59.85,59.89,26987.0,49.0361,49.0688,49.0361,49.0688,26987.0
2017-07-10 15:35:00,59.9,59.91,59.86,59.89,28863.0,49.077,49.0852,49.0442,49.0688,28863.0
2017-07-10 15:40:00,59.88,59.94,59.87,59.92,28190.0,49.0606,49.1098,49.0524,49.0934,28190.0
2017-07-10 15:45:00,59.92,59.93,59.87,59.88,41832.0,49.0934,49.1016,49.0524,49.0606,41832.0
2017-07-10 15:50:00,59.87,59.88,59.84,59.85,64394.0,49.0524,49.0606,49.0279,49.0361,64394.0
2017-07-10 15:55:00,59.85,59.85,59.74,59.75,168264.0,49.0361,49.0361,48.9459,48.9541,168264.0
2017-07-11 09:30:00,59.75,59.81,59.6,59.61,76712.0,48.9541,49.0033,48.8312,48.8394,76712.0
2017-07-11 09:35:00,59.6,59.7,59.51,59.7,32709.0,48.8312,48.9132,48.7575,48.9132,32709.0
2017-07-11 09:40:00,59.67,59.82,59.65,59.79,26327.0,48.8886,49.0115,48.8722,48.9869,26327.0
2017-07-11 09:45:00,59.82,59.91,59.76,59.76,31586.0,49.0115,49.0852,48.9623,48.9623,31586.0
2017-07-11 09:50:00,59.76,59.89,59.76,59.86,21366.0,48.9623,49.0688,48.9623,49.0442,21366.0
2017-07-11 09:55:00,59.85,59.87,59.8,59.85,14367.0,49.0361,49.0524,48.9951,49.0361,14367.0
2017-07-11 10:00:00,59.84,59.98,59.84,59.92,20126.0,49.0279,49.1426,49.0279,49.0934,20126.0
2017-07-11 10:05:00,59.92,59.92,59.74,59.74,16657.0,49.0934,49.0934,48.9459,48.9459,16657.0
2017-07-11 10:10:00,59.74,59.83,59.74,59.8,16677.0,48.9459,49.0197,48.9459,48.9951,16677.0
2017-07-11 10:15:00,59.79,59.83,59.76,59.77,22454.0,48.9869,49.0197,48.9623,48.9705,22454.0
2017-07-11 10:20:00,59.77,59.78,59.73,59.75,18506.0,48.9705,48.9787,48.9377,48.9541,18506.0
2017-07-11 10:25:00,59.75,59.83,59.74,59.82,14126.0,48.9541,49.0197,48.9459,49.0115,14126.0
2017-07-11 10:30:00,59.82,59.83,59.75,59.79,12280.0,49.0115,49.0197,48.9541,48.9869,12280.0
2017-07-11 10:35:00,59.81,59.83,59.77,59.77,16220.0,49.0033,49.0197,48.9705,48.9705,16220.0
2017-07-11 10:40:00,59.78,59.87,59.78,59.81,19417.0,48.9787,49.0524,48.9787,49.0033,19417.0
2017-07-11 10:45:00,59.82,59.86,59.82,59.84,13351.0,49.0115,49.0442,49.0115,49.0279,13351.0
2017-07-11 10:50:00,59.84,59.85,59.78,59.81,19444.0,49.0279,49.0361,48.9787,49.0033,19444.0
2017-07-11 10:55:00,59.82,59.86,59.79,59.85,13959.0,49.0115,49.0442,48.9869,49.0361,13959.0
2017-07-11 11:00:00,59.85,59.86,59.79,59.8,10202.0,49.0361,49.0442,48.9869,48.9951,10202.0
2017-07-11 11:05:00,59.8,59.81,59.76,59.76,12279.0,48.9951,49.0033,48.9623,48.9623,12279.0
2017-07-11 11:10:00,59.76,59.76,59.64,59.65,17490.0,48.9623,48.9623,48.864,48.8722,17490.0
2017-07-11 11:15:00,59.66,59.68,59.62,59.66,15642.0,48.8804,48.8968,48.8476,48.8804,15642.0
2017-07-11 11:20:00,59.65,59.65,59.44,59.46,21788.0,48.8722,48.8722,48.7001,48.7165,21788.0
2017-07-11 11:25:00,59.46,59.5,59.3,59.48,40918.0,48.7165,48.7493,48.5854,48.7329,40918.0
2017-07-11 11:30:00,59.47,59.48,59.38,59.47,17585.0,48.7247,48.7329,48.651,48.7247,17585.0
2017-07-11 11:35:00,59.46,59.57,59.45,59.52,20996.0,48.7165,48.8066,48.7083,48.7657,20996.0
2017-07-11 11:40:00,59.54,59.65,59.52,59.65,24007.0,48.7821,48.8722,48.7657,48.8722,24007.0
2017-07-11 11:45:00,59.65,59.74,59.64,59.69,26012.0,48.8722,48.9459,48.864,48.905,26012.0
2017-07-11 11:50:00,59.7,59.73,59.68,59.69,8325.0,48.9132,48.9377,48.8968,48.905,8325.0
2017-07-11 11:55:00,59.69,59.72,59.67,59.72,9041.0,48.905,48.9295,48.8886,48.9295,9041.0
2017-07-11 12:00:00,59.72,59.77,59.7,59.72,11897.0,48.9295,48.9705,48.9132,48.9295,11897.0
2017-07-11 12:05:00,59.71,59.72,59.67,59.72,10083.0,48.9213,48.9295,48.8886,48.9295,10083.0
2017-07-11 12:10:00,59.71,59.72,59.68,59.68,6889.0,48.9213,48.9295,48.8968,48.8968,6889.0
2017-07-11 12:15:00,59.67,59.67,59.61,59.63,12769.0,48.8886,48.8886,48.8394,48.8558,12769.0
2017-07-11 12:20:00,59.63,59.63,59.58,59.6,8991.0,48.8558,48.8558,48.8148,48.8312,8991.0
2017-07-11 12:25:00,59.59,59.62,59.56,59.61,7699.0,48.823,48.8476,48.7985,48.8394,7699.0
2017-07-11 12:30:00,59.61,59.64,59.6,59.61,7660.0,48.8394,48.864,48.8312,48.8394,7660.0
2017-07-11 12:35:00,59.6,59.64,59.59,59.61,5512.0,48.8312,48.864,48.823,48.8394,5512.0
2017-07-11 12:40:00,59.61,59.64,59.59,59.64,7819.0,48.8394,48.864,48.823,48.864,7819.0
2017-07-11 12:45:00,59.65,59.67,59.62,59.63,7884.0,48.8722,48.8886,48.8476,48.8558,7884.0
2017-07-11 12:50:00,59.64,59.65,59.61,59.61,13315.0,48.864,48.8722,48.8394,48.8394,13315.0
2017-07-11 12:55:00,59.6,59.62,59.51,59.51,21836.0,48.8312,48.8476,48.7575,48.7575,21836.0
2017-07-11 13:00:00,59.52,59.55,59.48,59.48,11889.0,48.7657,48.7903,48.7329,48.7329,11889.0
2017-07-11 13:05:00,59.49,59.56,59.49,59.55,8621.0,48.7411,48.7985,48.7411,48.7903,8621.0
2017-07-11 13:10:00,59.55,59.56,59.51,59.51,4683.0,48.7903,48.7985,48.7575,48.7575,4683.0
2017-07-11 13:15:00,59.5,59.55,59.5,59.54,5348.0,48.7493,48.7903,48.7493,48.7821,5348.0
2017-07-11 13:20:00,59.55,59.56,59.51,59.52,8927.0,48.7903,48.7985,48.7575,48.7657,8927.0
2017-07-11 13:25:00,59.51,59.53,59.46,59.47,82477.0,48.7575,48.7739,48.7165,48.7247,82477.0
2017-07-11 13:30:00,59.47,59.48,59.45,59.47,8420.0,48.7247,48.7329,48.7083,48.7247,8420.0
2017-07-11 13:35:00,59.48,59.55,59.47,59.54,11792.0,48.7329,48.7903,48.7247,48.7821,11792.0
2017-07-11 13:40:00,59.55,59.68,59.55,59.66,16666.0,48.7903,48.8968,48.7903,48.8804,16666.0
2017-07-11 13:45:00,59.66,59.68,59.63,59.64,13934.0,48.8804,48.8968,48.8558,48.864,13934.0
2017-07-11 13:50:00,59.65,59.67,59.63,59.63,9731.0,48.8722,48.8886,48.8558,48.8558,9731.0
2017-07-11 13:55:00,59.63,59.65,59.61,59.62,8048.0,48.8558,48.8722,48.8394,48.8476,8048.0
2017-07-11 14:00:00,59.64,59.69,59.63,59.66,8853.0,48.864,48.905,48.8558,48.8804,8853.0
2017-07-11 14:05:00,59.65,59.7,59.64,59.68,11797.0,48.8722,48.9132,48.864,48.8968,11797.0
2017-07-11 14:10:00,59.68,59.72,59.68,59.72,8696.0,48.8968,48.9295,48.8968,48.9295,8696.0
2017-07-11 14:15:00,59.71,59.72,59.69,59.7,9559.0,48.9213,48.9295,48.905,48.9132,9559.0
2017-07-11 14:20:00,59.7,59.75,59.7,59.75,14263.0,48.9132,48.9541,48.9132,48.9541,14263.0
2017-07-11 14:25:00,59.74,59.77,59.73,59.76,7907.0,48.9459,48.9705,48.9377,48.9623,7907.0
2017-07-11 14:30:00,59.76,59.77,59.74,59.76,7321.0,48.9623,48.9705,48.9459,48.9623,7321.0
2017-07-11 14:35:00,59.77,59.77,59.71,59.71,14743.0,48.9705,48.9705,48.9213,48.9213,14743.0
2017-07-11 14:40:00,59.72,59.76,59.7,59.74,13964.0,48.9295,48.9623,48.9132,48.9459,13964.0
2017-07-11 14:45:00,59.74,59.75,59.7,59.71,14427.0,48.9459,48.9541,48.9132,48.9213,14427.0
2017-07-11 14:50:00,59.71,59.71,59.68,59.71,8380.0,48.9213,48.9213,48.8968,48.9213,8380.0
2017-07-11 14:55:00,59.72,59.74,59.7,59.74,8790.0,48.9295,48.9459,48.9132,48.9459,8790.0
2017-07-11 15:00:00,59.74,59.74,59.68,59.7,12513.0,48.9459,48.9459,48.8968,48.9132,12513.0
2017-07-11 15:05:00,59.69,59.74,59.69,59.73,37168.0,48.905,48.9459,48.905,48.9377,37168.0
2017-07-11 15:10:00,59.74,59.8,59.74,59.78,16800.0,48.9459,48.9951,48.9459,48.9787,16800.0
2017-07-11 15:15:00,59.78,59.79,59.76,59.77,18448.0,48.9787,48.9869,48.9623,48.9705,18448.0
2017-07-11 15:20:00,59.77,59.8,59.77,59.8,10356.0,48.9705,48.9951,48.9705,48.9951,10356.0
2017-07-11 15:25:00,59.8,59.81,59.78,59.8,9952.0,48.9951,49.0033,48.9787,48.9951,9952.0
2017-07-11 15:30:00,59.79,59.87,59.79,59.86,33321.0,48.9869,49.0524,48.9869,49.0442,33321.0
2017-07-11 15:35:00,59.85,59.86,59.83,59.84,13894.0,49.0361,49.0442,49.0197,49.0279,13894.0
2017-07-11 15:40:00,59.84,59.87,59.83,59.86,14428.0,49.0279,49.0524,49.0197,49.0442,14428.0
2017-07-11 15:45:00,59.86,59.87,59.81,59.85,70198.0,49.0442,49.0524,49.0033,49.0361,70198.0
2017-07-11 15:50:00,59.85,59.86,59.83,59.84,61434.0,49.0361,49.0442,49.0197,49.0279,61434.0
2017-07-11 15:55:00,59.85,59.85,59.81,59.83,92219.0,49.0361,49.0361,49.0033,49.0197,92219.0
2017-07-12 09:30:00,60.26,60.32,60.1,60.32,107743.0,49.372,49.4211,49.2409,49.4211,107743.0
2017-07-12 09:35:00,60.33,60.49,60.3,60.49,30454.0,49.4293,49.5604,49.4047,49.5604,30454.0
2017-07-12 09:40:00,60.48,60.55,60.3,60.32,26035.0,49.5522,49.6096,49.4047,49.4211,26035.0
2017-07-12 09:45:00,60.32,60.45,60.26,60.44,45806.0,49.4211,49.5276,49.372,49.5194,45806.0
2017-07-12 09:50:00,60.45,60.49,60.14,60.24,35013.0,49.5276,49.5604,49.2737,49.3556,35013.0
2017-07-12 09:55:00,60.25,60.32,60.15,60.2,25179.0,49.3638,49.4211,49.2818,49.3228,25179.0
2017-07-12 10:00:00,60.21,60.23,60.06,60.06,195215.0,49.331,49.3474,49.2081,49.2081,195215.0
2017-07-12 10:05:00,60.06,60.29,60.06,60.24,19235.0,49.2081,49.3966,49.2081,49.3556,19235.0
2017-07-12 10:10:00,60.23,60.35,60.22,60.35,13455.0,49.3474,49.4457,49.3392,49.4457,13455.0
2017-07-12 10:15:00,60.36,60.4,60.29,60.29,20853.0,49.4539,49.4867,49.3966,49.3966,20853.0
2017-07-12 10:20:00,60.3,60.4,60.29,60.33,20691.0,49.4047,49.4867,49.3966,49.4293,20691.0
2017-07-12 10:25:00,60.33,60.41,60.33,60.38,28756.0,49.4293,49.4949,49.4293,49.4703,28756.0
2017-07-12 10:30:00,60.38,60.51,60.36,60.42,33129.0,49.4703,49.5768,49.4539,49.5031,33129.0
2017-07-12 10:35:00,60.43,60.44,60.39,60.41,18459.0,49.5113,49.5194,49.4785,49.4949,18459.0
2017-07-12 10:40:00,60.41,60.41,60.3,60.35,37372.0,49.4949,49.4949,49.4047,49.4457,37372.0
2017-07-12 10:45:00,60.34,60.36,60.27,60.35,41723.0,49.4375,49.4539,49.3802,49.4457,41723.0
2017-07-12 10:50:00,60.36,60.39,60.23,60.27,17716.0,49.4539,49.4785,49.3474,49.3802,17716.0
2017-07-12 10:55:00,60.27,60.27,60.1,60.11,19241.0,49.3802,49.3802,49.2409,49.2491,19241.0
2017-07-12 11:00:00,60.11,60.11,59.96,60.06,23131.0,49.2491,49.2491,49.1262,49.2081,23131.0
2017-07-12 11:05:00,60.05,60.09,59.97,60.0,11516.0,49.1999,49.2327,49.1344,49.159,11516.0
2017-07-12 11:10:00,60.01,60.07,60.01,60.04,12818.0,49.1671,49.2163,49.1671,49.1917,12818.0
2017-07-12 11:15:00,60.05,60.08,60.0,60.08,15048.0,49.1999,49.2245,49.159,49.2245,15048.0
2017-07-12 11:20:00,60.08,60.13,60.07,60.13,16547.0,49.2245,49.2655,49.2163,49.2655,16547.0
2017-07-12 11:25:00,60.13,60.19,60.13,60.15,14437.0,49.2655,49.3146,49.2655,49.2818,14437.0
2017-07-12 11:30:00,60.14,60.19,60.08,60.08,11536.0,49.2737,49.3146,49.2245,49.2245,11536.0
2017-07-12 11:35:00,60.08,60.11,60.07,60.08,37359.0,49.2245,49.2491,49.2163,49.2245,37359.0
2017-07-12 11:40:00,60.08,60.11,60.03,60.06,10655.0,49.2245,49.2491,49.1835,49.2081,10655.0
2017-07-12 11:45:00,60.07,60.1,60.06,60.06,9905.0,49.2163,49.2409,49.2081,49.2081,9905.0
2017-07-12 11:50:00,60.05,60.11,60.01,60.08,11548.0,49.1999,49.2491,49.1671,49.2245,11548.0
2017-07-12 11:55:00,60.09,60.11,60.05,60.08,6420.0,49.2327,49.2491,49.1999,49.2245,6420.0
2017-07-12 12:00:00,60.08,60.08,60.0,60.04,27618.0,49.2245,49.2245,49.159,49.1917,27618.0
2017-07-12 12:05:00,60.04,60.09,60.04,60.08,21402.0,49.1917,49.2327,49.1917,49.2245,21402.0
2017-07-12 12:10:00,60.09,60.13,60.05,60.05,14675.0,49.2327,49.2655,49.1999,49.1999,14675.0
2017-07-12 12:15:00,60.05,60.09,60.05,60.07,12154.0,49.1999,49.2327,49.1999,49.2163,12154.0
2017-07-12 12:20:00,60.06,60.09,60.05,60.08,9107.0,49.2081,49.2327,49.1999,49.2245,9107.0
2017-07-12 12:25:00,60.09,60.1,60.06,60.08,8633.0,49.2327,49.2409,49.2081,49.2245,8633.0
2017-07-12 12:30:00,60.08,60.14,60.08,60.12,13030.0,49.2245,49.2737,49.2245,49.2573,13030.0
2017-07-12 12:35:00,60.12,60.14,60.1,60.13,13014.0,49.2573,49.2737,49.2409,49.2655,13014.0
2017-07-12 12:40:00,60.14,60.15,60.07,60.08,9728.0,49.2737,49.2818,49.2163,49.2245,9728.0
2017-07-12 12:45:00,60.09,60.11,60.03,60.06,45533.0,49.2327,49.2491,49.1835,49.2081,45533.0
2017-07-12 12:50:00,60.06,60.09,60.05,60.05,4219.0,49.2081,49.2327,49.1999,49.1999,4219.0
2017-07-12 12:55:00,60.05,60.12,60.05,60.11,13649.0,49.1999,49.2573,49.1999,49.2491,13649.0
2017-07-12 13:00:00,60.12,60.13,60.09,60.09,7693.0,49.2573,49.2655,49.2327,49.2327,7693.0
2017-07-12 13:05:00,60.09,60.09,60.06,60.07,12431.0,49.2327,49.2327,49.2081,49.2163,12431.0
2017-07-12 13:10:00,60.07,60.1,60.05,60.1,26651.0,49.2163,49.2409,49.1999,49.2409,26651.0
2017-07-12 13:15:00,60.1,60.11,60.08,60.1,10111.0,49.2409,49.2491,49.2245,49.2409,10111.0
2017-07-12 13:20:00,60.1,60.13,60.09,60.11,8455.0,49.2409,49.2655,49.2327,49.2491,8455.0
2017-07-12 13:25:00,60.1,60.14,60.09,60.14,9395.0,49.2409,49.2737,49.2327,49.2737,9395.0
2017-07-12 13:30:00,60.13,60.15,60.11,60.14,7865.0,49.2655,49.2818,49.2491,49.2737,7865.0
2017-07-12 13:35:00,60.14,60.19,60.13,60.16,9079.0,49.2737,49.3146,49.2655,49.29,9079.0
2017-07-12 13:40:00,60.17,60.17,60.14,60.14,8006.0,49.2982,49.2982,49.2737,49.2737,8006.0
2017-07-12 13:45:00,60.14,60.15,60.12,60.12,16374.0,49.2737,49.2818,49.2573,49.2573,16374.0
2017-07-12 13:50:00,60.12,60.17,60.12,60.13,15954.0,49.2573,49.2982,49.2573,49.2655,15954.0
2017-07-12 13:55:00,60.12,60.19,60.11,60.19,46923.0,49.2573,49.3146,49.2491,49.3146,46923.0
2017-07-12 14:00:00,60.18,60.18,60.1,60.11,13481.0,49.3064,49.3064,49.2409,49.2491,13481.0
2017-07-12 14:05:00,60.11,60.13,60.1,60.11,11900.0,49.2491,49.2655,49.2409,49.2491,11900.0
2017-07-12 14:10:00,60.12,60.13,60.1,60.12,11171.0,49.2573,49.2655,49.2409,49.2573,11171.0
2017-07-12 14:15:00,60.13,60.2,60.13,60.15,18167.0,49.2655,49.3228,49.2655,49.2818,18167.0
2017-07-12 14:20:00,60.14,60.15,60.11,60.14,6086.0,49.2737,49.2818,49.2491,49.2737,6086.0
2017-07-12 14:25:00,60.13,60.13,60.1,60.13,16002.0,49.2655,49.2655,49.2409,49.2655,16002.0
2017-07-12 14:30:00,60.13,60.14,60.1,60.12,17980.0,49.2655,49.2737,49.2409,49.2573,17980.0
2017-07-12 14:35:00,60.11,60.13,60.08,60.08,95728.0,49.2491,49.2655,49.2245,49.2245,95728.0
2017-07-12 14:40:00,60.08,60.1,60.05,60.09,21530.0,49.2245,49.2409,49.1999,49.2327,21530.0
2017-07-12 14:45:00,60.1,60.13,60.09,60.13,65963.0,49.2409,49.2655,49.2327,49.2655,65963.0
2017-07-12 14:50:00,60.13,60.24,60.11,60.23,67857.0,49.2655,49.3556,49.2491,49.3474,67857.0
2017-07-12 14:55:00,60.23,60.24,60.16,60.19,34023.0,49.3474,49.3556,49.29,49.3146,34023.0
2017-07-12 15:00:00,60.19,60.19,60.1,60.12,31997.0,49.3146,49.3146,49.2409,49.2573,31997.0
2017-07-12 15:05:00,60.13,60.17,60.11,60.13,41018.0,49.2655,49.2982,49.2491,49.2655,41018.0
2017-07-12 15:10:00,60.13,60.17,60.11,60.17,14304.0,49.2655,49.2982,49.2491,49.2982,14304.0
2017-07-12 15:15:00,60.17,60.18,60.12,60.14,17749.0,49.2982,49.3064,49.2573,49.2737,17749.0
2017-07-12 15:20:00,60.15,60.19,60.15,60.17,19345.0,49.2818,49.3146,49.2818,49.2982,19345.0
2017-07-12 15:25:00,60.18,60.2,60.17,60.2,17675.0,49.3064,49.3228,49.2982,49.3228,17675.0
2017-07-12 15:30:00,60.2,60.2,60.12,60.14,26640.0,49.3228,49.3228,49.2573,49.2737,26640.0
2017-07-12 15:35:00,60.14,60.17,60.11,60.11,30539.0,49.2737,49.2982,49.2491,49.2491,30539.0
2017-07-12 15:40:00,60.11,60.18,60.1,60.18,39316.0,49.2491,49.3064,49.2409,49.3064,39316.0
2017-07-12 15:45:00,60.19,60.19,60.1,60.12,52224.0,49.3146,49.3146,49.2409,49.2573,52224.0
2017-07-12 15:50:00,60.11,60.14,60.09,60.09,71999.0,49.2491,49.2737,49.2327,49.2327,71999.0
2017-07-12 15:55:00,60.09,60.1,60.04,60.08,148554.0,49.2327,49.2409,49.1917,49.2245,148554.0
2017-07-13 09:30:00,60.06,60.07,59.93,60.06,34766.0,49.2081,49.2163,49.1016,49.2081,34766.0
2017-07-13 09:35:00,60.04,60.2,60.0,60.12,18635.0,49.1917,49.3228,49.159,49.2573,18635.0
2017-07-13 09:40:00,60.12,60.17,60.1,60.14,6907.0,49.2573,49.2982,49.2409,49.2737,6907.0
2017-07-13 09:45:00,60.12,60.16,59.99,60.1,12317.0,49.2573,49.29,49.1508,49.2409,12317.0
2017-07-13 09:50:00,60.1,60.22,60.1,60.22,16743.0,49.2409,49.3392,49.2409,49.3392,16743.0
2017-07-13 09:55:00,60.23,60.27,60.14,60.14,11505.0,49.3474,49.3802,49.2737,49.2737,11505.0
2017-07-13 10:00:00,60.15,60.22,60.12,60.2,8755.0,49.2818,49.3392,49.2573,49.3228,8755.0
2017-07-13 10:05:00,60.19,60.19,60.13,60.13,12912.0,49.3146,49.3146,49.2655,49.2655,12912.0
2017-07-13 10:10:00,60.14,60.15,60.0,60.0,16520.0,49.2737,49.2818,49.159,49.159,16520.0
2017-07-13 10:15:00,59.99,60.03,59.95,60.03,18476.0,49.1508,49.1835,49.118,49.1835,18476.0
2017-07-13 10:20:00,60.03,60.05,59.92,59.95,18939.0,49.1835,49.1999,49.0934,49.118,18939.0
2017-07-13 10:25:00,59.95,59.96,59.86,59.9,15370.0,49.118,49.1262,49.0442,49.077,15370.0
2017-07-13 10:30:00,59.89,59.91,59.84,59.87,127955.0,49.0688,49.0852,49.0279,49.0524,127955.0
2017-07-13 10:35:00,59.88,59.94,59.81,59.82,37490.0,49.0606,49.1098,49.0033,49.0115,37490.0
2017-07-13 10:40:00,59.83,59.99,59.82,59.98,90142.0,49.0197,49.1508,49.0115,49.1426,90142.0
2017-07-13 10:45:00,59.98,60.0,59.85,59.87,28672.0,49.1426,49.159,49.0361,49.0524,28672.0
2017-07-13 10:50:00,59.87,59.94,59.85,59.88,23061.0,49.0524,49.1098,49.0361,49.0606,23061.0
2017-07-13 10:55:00,59.88,59.98,59.87,59.88,29484.0,49.0606,49.1426,49.0524,49.0606,29484.0
2017-07-13 11:00:00,59.88,59.95,59.87,59.95,24892.0,49.0606,49.118,49.0524,49.118,24892.0
2017-07-13 11:05:00,59.97,59.99,59.95,59.96,14397.0,49.1344,49.1508,49.118,49.1262,14397.0
2017-07-13 11:10:00,59.96,60.02,59.91,60.02,15875.0,49.1262,49.1753,49.0852,49.1753,15875.0
2017-07-13 11:15:00,60.01,60.03,59.97,60.01,22417.0,49.1671,49.1835,49.1344,49.1671,22417.0
2017-07-13 11:20:00,60.01,60.07,60.01,60.04,16085.0,49.1671,49.2163,49.1671,49.1917,16085.0
2017-07-13 11:25:00,60.03,60.04,59.96,59.98,26792.0,49.1835,49.1917,49.1262,49.1426,26792.0
2017-07-13 11:30:00,59.98,60.01,59.96,59.99,12067.0,49.1426,49.1671,49.1262,49.1508,12067.0
2017-07-13 11:35:00,60.0,60.0,59.96,59.96,8581.0,49.159,49.159,49.1262,49.1262,8581.0
2017-07-13 11:40:00,59.97,59.99,59.91,59.93,13514.0,49.1344,49.1508,49.0852,49.1016,13514.0
2017-07-13 11:45:00,59.93,59.95,59.91,59.92,12572.0,49.1016,49.118,49.0852,49.0934,12572.0
2017-07-13 11:50:00,59.92,59.95,59.88,59.89,56010.0,49.0934,49.118,49.0606,49.0688,56010.0
2017-07-13 11:55:00,59.9,59.91,59.89,59.89,10171.0,49.077,49.0852,49.0688,49.0688,10171.0
2017-07-13 12:00:00,59.9,59.92,59.89,59.9,10397.0,49.077,49.0934,49.0688,49.077,10397.0
2017-07-13 12:05:00,59.89,59.9,59.86,59.87,10847.0,49.0688,49.077,49.0442,49.0524,10847.0
2017-07-13 12:10:00,59.88,59.94,59.87,59.93,9726.0,49.0606,49.1098,49.0524,49.1016,9726.0
2017-07-13 12:15:00,59.93,59.94,59.92,59.94,6790.0,49.1016,49.1098,49.0934,49.1098,6790.0
2017-07-13 12:20:00,59.94,59.97,59.92,59.97,8695.0,49.1098,49.1344,49.0934,49.1344,8695.0
2017-07-13 12:25:00,59.97,59.99,59.95,59.99,7184.0,49.1344,49.1508,49.118,49.1508,7184.0
2017-07-13 12:30:00,59.98,59.99,59.96,59.97,11292.0,49.1426,49.1508,49.1262,49.1344,11292.0
2017-07-13 12:35:00,59.98,59.99,59.97,59.98,7789.0,49.1426,49.1508,49.1344,49.1426,7789.0
2017-07-13 12:40:00,59.98,59.99,59.97,59.97,4843.0,49.1426,49.1508,49.1344,49.1344,4843.0
2017-07-13 12:45:00,59.97,60.02,59.97,60.0,14063.0,49.1344,49.1753,49.1344,49.159,14063.0
2017-07-13 12:50:00,60.0,60.01,59.99,60.01,3536.0,49.159,49.1671,49.1508,49.1671,3536.0
2017-07-13 12:55:00,60.01,60.03,60.0,60.02,9027.0,49.1671,49.1835,49.159,49.1753,9027.0
2017-07-13 13:00:00,60.01,60.03,60.01,60.02,4668.0,49.1671,49.1835,49.1671,49.1753,4668.0
2017-07-13 13:05:00,60.02,60.03,60.0,60.01,14929.0,49.1753,49.1835,49.159,49.1671,14929.0
2017-07-13 13:10:00,60.01,60.01,59.98,60.0,10750.0,49.1671,49.1671,49.1426,49.159,10750.0
2017-07-13 13:15:00,60.0,60.0,59.98,59.98,6979.0,49.159,49.159,49.1426,49.1426,6979.0
2017-07-13 13:20:00,60.0,60.01,59.99,60.01,24458.0,49.159,49.1671,49.1508,49.1671,24458.0
2017-07-13 13:25:00,60.01,60.04,59.89,59.9,48603.0,49.1671,49.1917,49.0688,49.077,48603.0
2017-07-13 13:30:00,59.91,59.91,59.87,59.9,10743.0,49.0852,49.0852,49.0524,49.077,10743.0
2017-07-13 13:35:00,59.9,59.94,59.88,59.89,12435.0,49.077,49.1098,49.0606,49.0688,12435.0
2017-07-13 13:40:00,59.89,59.91,59.88,59.89,10076.0,49.0688,49.0852,49.0606,49.0688,10076.0
2017-07-13 13:45:00,59.89,59.92,59.82,59.83,27993.0,49.0688,49.0934,49.0115,49.0197,27993.0
2017-07-13 13:50:00,59.83,59.9,59.83,59.9,7326.0,49.0197,49.077,49.0197,49.077,7326.0
2017-07-13 13:55:00,59.9,59.92,59.89,59.91,37138.0,49.077,49.0934,49.0688,49.0852,37138.0
2017-07-13 14:00:00,59.92,59.93,59.88,59.89,30214.0,49.0934,49.1016,49.0606,49.0688,30214.0
2017-07-13 14:05:00,59.89,59.9,59.84,59.89,20684.0,49.0688,49.077,49.0279,49.0688,20684.0
2017-07-13 14:10:00,59.89,59.9,59.86,59.86,15585.0,49.0688,49.077,49.0442,49.0442,15585.0
2017-07-13 14:15:00,59.86,59.89,59.83,59.88,12690.0,49.0442,49.0688,49.0197,49.0606,12690.0
2017-07-13 14:20:00,59.88,59.88,59.86,59.88,11581.0,49.0606,49.0606,49.0442,49.0606,11581.0
2017-07-13 14:25:00,59.89,59.91,59.88,59.89,21980.0,49.0688,49.0852,49.0606,49.0688,21980.0
2017-07-13 14:30:00,59.89,59.89,59.84,59.87,16546.0,49.0688,49.0688,49.0279,49.0524,16546.0
2017-07-13 14:35:00,59.87,59.89,59.87,59.89,7497.0,49.0524,49.0688,49.0524,49.0688,7497.0
2017-07-13 14:40:00,59.89,59.89,59.76,59.8,39409.0,49.0688,49.0688,48.9623,48.9951,39409.0
2017-07-13 14:45:00,59.8,59.86,59.8,59.83,17574.0,48.9951,49.0442,48.9951,49.0197,17574.0
2017-07-13 14:50:00,59.84,59.84,59.78,59.82,11257.0,49.0279,49.0279,48.9787,49.0115,11257.0
2017-07-13 14:55:00,59.82,59.85,59.79,59.8,27999.0,49.0115,49.0361,48.9869,48.9951,27999.0
2017-07-13 15:00:00,59.81,59.82,59.78,59.81,15375.0,49.0033,49.0115,48.9787,49.0033,15375.0
2017-07-13 15:05:00,59.8,59.81,59.78,59.8,16068.0,48.9951,49.0033,48.9787,48.9951,16068.0
2017-07-13 15:10:00,59.8,59.82,59.8,59.8,23606.0,48.9951,49.0115,48.9951,48.9951,23606.0
2017-07-13 15:15:00,59.8,59.82,59.79,59.81,20955.0,48.9951,49.0115,48.9869,49.0033,20955.0
2017-07-13 15:20:00,59.81,59.81,59.78,59.8,15839.0,49.0033,49.0033,48.9787,48.9951,15839.0
2017-07-13 15:25:00,59.8,59.83,59.78,59.83,18347.0,48.9951,49.0197,48.9787,49.0197,18347.0
2017-07-13 15:30:00,59.83,59.89,59.82,59.89,18877.0,49.0197,49.0688,49.0115,49.0688,18877.0
2017-07-13 15:35:00,59.89,59.89,59.85,59.85,52402.0,49.0688,49.0688,49.0361,49.0361,52402.0
2017-07-13 15:40:00,59.85,59.88,59.85,59.86,36817.0,49.0361,49.0606,49.0361,49.0442,36817.0
2017-07-13 15:45:00,59.87,59.88,59.86,59.87,68205.0,49.0524,49.0606,49.0442,49.0524,68205.0
2017-07-13 15:50:00,59.87,59.87,59.84,59.86,74607.0,49.0524,49.0524,49.0279,49.0442,74607.0
2017-07-13 15:55:00,59.87,59.87,59.81,59.82,139464.0,49.0524,49.0524,49.0033,49.0115,139464.0
2017-07-14 09:30:00,60.01,60.01,59.87,59.98,31284.0,49.1671,49.1671,49.0524,49.1426,31284.0
2017-07-14 09:35:00,59.96,59.99,59.91,59.97,24514.0,49.1262,49.1508,49.0852,49.1344,24514.0
2017-07-14 09:40:00,59.99,60.11,59.97,60.04,29948.0,49.1508,49.2491,49.1344,49.1917,29948.0
2017-07-14 09:45:00,60.06,60.12,59.98,60.06,70713.0,49.2081,49.2573,49.1426,49.2081,70713.0
2017-07-14 09:50:00,60.05,60.12,60.05,60.09,136610.0,49.1999,49.2573,49.1999,49.2327,136610.0
2017-07-14 09:55:00,60.08,60.1,59.97,59.97,71342.0,49.2245,49.2409,49.1344,49.1344,71342.0
2017-07-14 10:00:00,60.0,60.0,59.93,59.98,5732.0,49.159,49.159,49.1016,49.1426,5732.0
2017-07-14 10:05:00,60.0,60.01,59.98,59.98,16141.0,49.159,49.1671,49.1426,49.1426,16141.0
2017-07-14 10:10:00,59.98,60.0,59.96,59.97,9871.0,49.1426,49.159,49.1262,49.1344,9871.0
2017-07-14 10:15:00,59.97,59.98,59.93,59.95,11876.0,49.1344,49.1426,49.1016,49.118,11876.0
2017-07-14 10:20:00,59.96,60.03,59.96,59.98,71484.0,49.1262,49.1835,49.1262,49.1426,71484.0
2017-07-14 10:25:00,59.98,60.0,59.97,60.0,10162.0,49.1426,49.159,49.1344,49.159,10162.0
2017-07-14 10:30:00,59.99,60.06,59.97,60.05,53380.0,49.1508,49.2081,49.1344,49.1999,53380.0
2017-07-14 10:35:00,60.05,60.06,59.96,59.98,116236.0,49.1999,49.2081,49.1262,49.1426,116236.0
2017-07-14 10:40:00,59.99,60.05,59.96,60.01,45821.0,49.1508,49.1999,49.1262,49.1671,45821.0
2017-07-14 10:45:00,60.0,60.08,60.0,60.07,56719.0,49.159,49.2245,49.159,49.2163,56719.0
2017-07-14 10:50:00,60.07,60.07,60.01,60.04,22147.0,49.2163,49.2163,49.1671,49.1917,22147.0
2017-07-14 10:55:00,60.04,60.05,59.97,59.97,20583.0,49.1917,49.1999,49.1344,49.1344,20583.0
2017-07-14 11:00:00,59.97,59.97,59.87,59.88,13834.0,49.1344,49.1344,49.0524,49.0606,13834.0
2017-07-14 11:05:00,59.88,59.89,59.82,59.84,17335.0,49.0606,49.0688,49.0115,49.0279,17335.0
2017-07-14 11:10:00,59.84,59.86,59.82,59.83,16809.0,49.0279,49.0442,49.0115,49.0197,16809.0
2017-07-14 11:15:00,59.84,59.93,59.84,59.89,49976.0,49.0279,49.1016,49.0279,49.0688,49976.0
2017-07-14 11:20:00,59.89,59.93,59.88,59.92,9968.0,49.0688,49.1016,49.0606,49.0934,9968.0
2017-07-14 11:25:00,59.93,59.96,59.93,59.95,12320.0,49.1016,49.1262,49.1016,49.118,12320.0
2017-07-14 11:30:00,59.95,60.0,59.94,60.0,30435.0,49.118,49.159,49.1098,49.159,30435.0
2017-07-14 11:35:00,60.0,60.01,59.98,59.99,15720.0,49.159,49.1671,49.1426,49.1508,15720.0
2017-07-14 11:40:00,60.0,60.01,59.99,60.0,15116.0,49.159,49.1671,49.1508,49.159,15116.0
2017-07-14 11:45:00,60.0,60.07,59.99,60.04,20056.0,49.159,49.2163,49.1508,49.1917,20056.0
2017-07-14 11:50:00,60.03,60.04,59.93,59.94,29821.0,49.1835,49.1917,49.1016,49.1098,29821.0
2017-07-14 11:55:00,59.95,59.99,59.94,59.98,4915.0,49.118,49.1508,49.1098,49.1426,4915.0
2017-07-14 12:00:00,60.0,60.04,60.0,60.03,24792.0,49.159,49.1917,49.159,49.1835,24792.0
2017-07-14 12:05:00,60.02,60.06,60.01,60.04,17615.0,49.1753,49.2081,49.1671,49.1917,17615.0
2017-07-14 12:10:00,60.04,60.04,60.01,60.03,8912.0,49.1917,49.1917,49.1671,49.1835,8912.0
2017-07-14 12:15:00,60.03,60.03,59.99,60.0,8914.0,49.1835,49.1835,49.1508,49.159,8914.0
2017-07-14 12:20:00,60.0,60.03,59.98,60.03,9028.0,49.159,49.1835,49.1426,49.1835,9028.0
2017-07-14 12:25:00,60.03,60.04,60.01,60.02,7799.0,49.1835,49.1917,49.1671,49.1753,7799.0
2017-07-14 12:30:00,60.02,60.05,60.0,60.05,22853.0,49.1753,49.1999,49.159,49.1999,22853.0
2017-07-14 12:35:00,60.05,60.08,60.03,60.06,17700.0,49.1999,49.2245,49.1835,49.2081,17700.0
2017-07-14 12:40:00,60.06,60.1,60.05,60.1,6265.0,49.2081,49.2409,49.1999,49.2409,6265.0
2017-07-14 12:45:00,60.09,60.11,60.09,60.1,7080.0,49.2327,49.2491,49.2327,49.2409,7080.0
2017-07-14 12:50:00,60.1,60.1,60.07,60.08,20575.0,49.2409,49.2409,49.2163,49.2245,20575.0
2017-07-14 12:55:00,60.1,60.1,60.06,60.06,9954.0,49.2409,49.2409,49.2081,49.2081,9954.0
2017-07-14 13:00:00,60.06,60.11,60.05,60.11,7058.0,49.2081,49.2491,49.1999,49.2491,7058.0
2017-07-14 13:05:00,60.12,60.15,60.11,60.13,8976.0,49.2573,49.2818,49.2491,49.2655,8976.0
2017-07-14 13:10:00,60.13,60.15,60.11,60.13,9407.0,49.2655,49.2818,49.2491,49.2655,9407.0
2017-07-14 13:15:00,60.13,60.15,60.13,60.15,7700.0,49.2655,49.2818,49.2655,49.2818,7700.0
2017-07-14 13:20:00,60.15,60.19,60.15,60.19,9509.0,49.2818,49.3146,49.2818,49.3146,9509.0
2017-07-14 13:25:00,60.18,60.24,60.18,60.21,13871.0,49.3064,49.3556,49.3064,49.331,13871.0
2017-07-14 13:30:00,60.21,60.22,60.17,60.17,7858.0,49.331,49.3392,49.2982,49.2982,7858.0
2017-07-14 13:35:00,60.18,60.19,60.15,60.16,6340.0,49.3064,49.3146,49.2818,49.29,6340.0
2017-07-14 13:40:00,60.15,60.21,60.15,60.2,9276.0,49.2818,49.331,49.2818,49.3228,9276.0
2017-07-14 13:45:00,60.21,60.24,60.2,60.23,12317.0,49.331,49.3556,49.3228,49.3474,12317.0
2017-07-14 13:50:00,60.24,60.24,60.19,60.21,11744.0,49.3556,49.3556,49.3146,49.331,11744.0
2017-07-14 13:55:00,60.22,60.24,60.19,60.19,7927.0,49.3392,49.3556,49.3146,49.3146,7927.0
2017-07-14 14:00:00,60.19,60.24,60.18,60.24,5794.0,49.3146,49.3556,49.3064,49.3556,5794.0
2017-07-14 14:05:00,60.24,60.25,60.22,60.23,10847.0,49.3556,49.3638,49.3392,49.3474,10847.0
2017-07-14 14:10:00,60.23,60.25,60.23,60.25,7797.0,49.3474,49.3638,49.3474,49.3638,7797.0
2017-07-14 14:15:00,60.25,60.28,60.23,60.28,11894.0,49.3638,49.3884,49.3474,49.3884,11894.0
2017-07-14 14:20:00,60.28,60.3,60.26,60.29,7872.0,49.3884,49.4047,49.372,49.3966,7872.0
2017-07-14 14:25:00,60.28,60.32,60.27,60.29,7002.0,49.3884,49.4211,49.3802,49.3966,7002.0
2017-07-14 14:30:00,60.3,60.33,60.3,60.31,4681.0,49.4047,49.4293,49.4047,49.4129,4681.0
2017-07-14 14:35:00,60.3,60.31,60.28,60.3,6280.0,49.4047,49.4129,49.3884,49.4047,6280.0
2017-07-14 14:40:00,60.29,60.32,60.27,60.3,6482.0,49.3966,49.4211,49.3802,49.4047,6482.0
2017-07-14 14:45:00,60.29,60.3,60.25,60.26,13331.0,49.3966,49.4047,49.3638,49.372,13331.0
2017-07-14 14:50:00,60.26,60.27,60.25,60.26,4628.0,49.372,49.3802,49.3638,49.372,4628.0
2017-07-14 14:55:00,60.26,60.28,60.25,60.27,5796.0,49.372,49.3884,49.3638,49.3802,5796.0
2017-07-14 15:00:00,60.27,60.29,60.25,60.28,12239.0,49.3802,49.3966,49.3638,49.3884,12239.0
2017-07-14 15:05:00,60.29,60.29,60.25,60.29,11889.0,49.3966,49.3966,49.3638,49.3966,11889.0
2017-07-14 15:10:00,60.28,60.29,60.25,60.26,11841.0,49.3884,49.3966,49.3638,49.372,11841.0
2017-07-14 15:15:00,60.27,60.31,60.26,60.3,14869.0,49.3802,49.4129,49.372,49.4047,14869.0
2017-07-14 15:20:00,60.31,60.33,60.3,60.32,12556.0,49.4129,49.4293,49.4047,49.4211,12556.0
2017-07-14 15:25:00,60.33,60.35,60.32,60.33,12903.0,49.4293,49.4457,49.4211,49.4293,12903.0
2017-07-14 15:30:00,60.34,60.36,60.33,60.35,17967.0,49.4375,49.4539,49.4293,49.4457,17967.0
2017-07-14 15:35:00,60.35,60.36,60.29,60.35,130575.0,49.4457,49.4539,49.3966,49.4457,130575.0
2017-07-14 15:40:00,60.35,60.35,60.31,60.34,125312.0,49.4457,49.4457,49.4129,49.4375,125312.0
2017-07-14 15:45:00,60.34,60.34,60.31,60.32,30673.0,49.4375,49.4375,49.4129,49.4211,30673.0
2017-07-14 15:50:00,60.32,60.32,60.24,60.25,51179.0,49.4211,49.4211,49.3556,49.3638,51179.0
2017-07-14 15:55:00,60.24,60.27,60.15,60.19,127389.0,49.3556,49.3802,49.2818,49.3146,127389.0
2017-07-17 09:30:00,60.04,60.04,59.77,59.89,63598.0,49.1917,49.1917,48.9705,49.0688,63598.0
2017-07-17 09:35:00,59.9,60.04,59.85,60.04,51934.0,49.077,49.1917,49.0361,49.1917,51934.0
2017-07-17 09:40:00,60.01,60.16,59.92,59.96,29318.0,49.1671,49.29,49.0934,49.1262,29318.0
2017-07-17 09:45:00,59.96,60.09,59.95,60.09,32318.0,49.1262,49.2327,49.118,49.2327,32318.0
2017-07-17 09:50:00,60.07,60.24,60.07,60.2,41550.0,49.2163,49.3556,49.2163,49.3228,41550.0
2017-07-17 09:55:00,60.21,60.22,60.09,60.11,26973.0,49.331,49.3392,49.2327,49.2491,26973.0
2017-07-17 10:00:00,60.12,60.17,59.99,59.99,36402.0,49.2573,49.2982,49.1508,49.1508,36402.0
2017-07-17 10:05:00,59.99,59.99,59.87,59.9,25736.0,49.1508,49.1508,49.0524,49.077,25736.0
2017-07-17 10:10:00,59.9,59.98,59.89,59.92,17837.0,49.077,49.1426,49.0688,49.0934,17837.0
2017-07-17 10:15:00,59.92,59.97,59.91,59.93,15353.0,49.0934,49.1344,49.0852,49.1016,15353.0
2017-07-17 10:20:00,59.93,59.95,59.9,59.93,16823.0,49.1016,49.118,49.077,49.1016,16823.0
2017-07-17 10:25:00,59.93,60.11,59.91,60.08,30697.0,49.1016,49.2491,49.0852,49.2245,30697.0
2017-07-17 10:30:00,60.08,60.23,60.07,60.2,31428.0,49.2245,49.3474,49.2163,49.3228,31428.0
2017-07-17 10:35:00,60.2,60.25,60.15,60.24,21544.0,49.3228,49.3638,49.2818,49.3556,21544.0
2017-07-17 10:40:00,60.24,60.31,60.21,60.31,21352.0,49.3556,49.4129,49.331,49.4129,21352.0
2017-07-17 10:45:00,60.32,60.42,60.26,60.4,40375.0,49.4211,49.5031,49.372,49.4867,40375.0
2017-07-17 10:50:00,60.4,60.43,60.34,60.4,41150.0,49.4867,49.5113,49.4375,49.4867,41150.0
2017-07-17 10:55:00,60.4,60.42,60.37,60.41,33130.0,49.4867,49.5031,49.4621,49.4949,33130.0
2017-07-17 11:00:00,60.41,60.44,60.39,60.43,51462.0,49.4949,49.5194,49.4785,49.5113,51462.0
2017-07-17 11:05:00,60.43,60.49,60.41,60.47,32216.0,49.5113,49.5604,49.4949,49.544,32216.0
2017-07-17 11:10:00,60.47,60.5,60.44,60.46,77296.0,49.544,49.5686,49.5194,49.5358,77296.0
2017-07-17 11:15:00,60.45,60.45,60.39,60.4,18593.0,49.5276,49.5276,49.4785,49.4867,18593.0
2017-07-17 11:20:00,60.4,60.43,60.36,60.38,20708.0,49.4867,49.5113,49.4539,49.4703,20708.0
2017-07-17 11:25:00,60.38,60.4,60.35,60.39,13528.0,49.4703,49.4867,49.4457,49.4785,13528.0
2017-07-17 11:30:00,60.37,60.38,60.33,60.33,14674.0,49.4621,49.4703,49.4293,49.4293,14674.0
2017-07-17 11:35:00,60.34,60.34,60.23,60.24,14027.0,49.4375,49.4375,49.3474,49.3556,14027.0
2017-07-17 11:40:00,60.23,60.29,60.2,60.29,9405.0,49.3474,49.3966,49.3228,49.3966,9405.0
2017-07-17 11:45:00,60.29,60.29,60.23,60.23,11478.0,49.3966,49.3966,49.3474,49.3474,11478.0
2017-07-17 11:50:00,60.24,60.3,60.22,60.28,11922.0,49.3556,49.4047,49.3392,49.3884,11922.0
2017-07-17 11:55:00,60.28,60.39,60.27,60.39,20570.0,49.3884,49.4785,49.3802,49.4785,20570.0
2017-07-17 12:00:00,60.38,60.38,60.29,60.3,19650.0,49.4703,49.4703,49.3966,49.4047,19650.0
2017-07-17 12:05:00,60.3,60.32,60.27,60.27,13057.0,49.4047,49.4211,49.3802,49.3802,13057.0
2017-07-17 12:10:00,60.27,60.35,60.27,60.31,20321.0,49.3802,49.4457,49.3802,49.4129,20321.0
2017-07-17 12:15:00,60.31,60.35,60.29,60.33,21093.0,49.4129,49.4457,49.3966,49.4293,21093.0
2017-07-17 12:20:00,60.33,60.4,60.33,60.4,21442.0,49.4293,49.4867,49.4293,49.4867,21442.0
2017-07-17 12:25:00,60.4,60.43,60.37,60.42,16552.0,49.4867,49.5113,49.4621,49.5031,16552.0
2017-07-17 12:30:00,60.42,60.44,60.4,60.42,11686.0,49.5031,49.5194,49.4867,49.5031,11686.0
2017-07-17 12:35:00,60.43,60.44,60.42,60.42,12591.0,49.5113,49.5194,49.5031,49.5031,12591.0
2017-07-17 12:40:00,60.42,60.48,60.42,60.47,21096.0,49.5031,49.5522,49.5031,49.544,21096.0
2017-07-17 12:45:00,60.47,60.48,60.43,60.46,16665.0,49.544,49.5522,49.5113,49.5358,16665.0
2017-07-17 12:50:00,60.46,60.46,60.44,60.45,8765.0,49.5358,49.5358,49.5194,49.5276,8765.0
2017-07-17 12:55:00,60.45,60.49,60.44,60.47,15464.0,49.5276,49.5604,49.5194,49.544,15464.0
2017-07-17 13:00:00,60.47,60.5,60.44,60.44,8971.0,49.544,49.5686,49.5194,49.5194,8971.0
2017-07-17 13:05:00,60.44,60.52,60.44,60.5,24387.0,49.5194,49.585,49.5194,49.5686,24387.0
2017-07-17 13:10:00,60.51,60.57,60.5,60.56,27309.0,49.5768,49.626,49.5686,49.6178,27309.0
2017-07-17 13:15:00,60.57,60.6,60.52,60.52,19658.0,49.626,49.6505,49.585,49.585,19658.0
2017-07-17 13:20:00,60.52,60.57,60.52,60.57,18607.0,49.585,49.626,49.585,49.626,18607.0
2017-07-17 13:25:00,60.57,60.6,60.56,60.6,23991.0,49.626,49.6505,49.6178,49.6505,23991.0
2017-07-17 13:30:00,60.6,60.6,60.59,60.6,7082.0,49.6505,49.6505,49.6423,49.6505,7082.0
2017-07-17 13:35:00,60.59,60.59,60.58,60.58,14031.0,49.6423,49.6423,49.6342,49.6342,14031.0
2017-07-17 13:40:00,60.59,60.59,60.53,60.53,13937.0,49.6423,49.6423,49.5932,49.5932,13937.0
2017-07-17 13:45:00,60.53,60.59,60.52,60.58,26537.0,49.5932,49.6423,49.585,49.6342,26537.0
2017-07-17 13:50:00,60.58,60.6,60.58,60.58,11231.0,49.6342,49.6505,49.6342,49.6342,11231.0
2017-07-17 13:55:00,60.58,60.6,60.58,60.59,15763.0,49.6342,49.6505,49.6342,49.6423,15763.0
2017-07-17 14:00:00,60.59,60.64,60.59,60.63,16262.0,49.6423,49.6833,49.6423,49.6751,16262.0
2017-07-17 14:05:00,60.64,60.65,60.61,60.62,25629.0,49.6833,49.6915,49.6587,49.6669,25629.0
2017-07-17 14:10:00,60.62,60.64,60.54,60.59,26323.0,49.6669,49.6833,49.6014,49.6423,26323.0
2017-07-17 14:15:00,60.59,60.6,60.58,60.58,6502.0,49.6423,49.6505,49.6342,49.6342,6502.0
2017-07-17 14:20:00,60.58,60.61,60.57,60.57,18862.0,49.6342,49.6587,49.626,49.626,18862.0
2017-07-17 14:25:00,60.57,60.63,60.57,60.61,23756.0,49.626,49.6751,49.626,49.6587,23756.0
2017-07-17 14:30:00,60.6,60.6,60.54,60.54,14398.0,49.6505,49.6505,49.6014,49.6014,14398.0
2017-07-17 14:35:00,60.54,60.56,60.5,60.53,21418.0,49.6014,49.6178,49.5686,49.5932,21418.0
2017-07-17 14:40:00,60.54,60.54,60.49,60.49,11850.0,49.6014,49.6014,49.5604,49.5604,11850.0
2017-07-17 14:45:00,60.5,60.52,60.48,60.5,17647.0,49.5686,49.585,49.5522,49.5686,17647.0
2017-07-17 14:50:00,60.5,60.52,60.49,60.51,12362.0,49.5686,49.585,49.5604,49.5768,12362.0
2017-07-17 14:55:00,60.51,60.51,60.46,60.5,19748.0,49.5768,49.5768,49.5358,49.5686,19748.0
2017-07-17 15:00:00,60.5,60.5,60.42,60.43,17799.0,49.5686,49.5686,49.5031,49.5113,17799.0
2017-07-17 15:05:00,60.42,60.43,60.38,60.4,19372.0,49.5031,49.5113,49.4703,49.4867,19372.0
2017-07-17 15:10:00,60.41,60.41,60.38,60.39,17736.0,49.4949,49.4949,49.4703,49.4785,17736.0
2017-07-17 15:15:00,60.38,60.44,60.38,60.43,24805.0,49.4703,49.5194,49.4703,49.5113,24805.0
2017-07-17 15:20:00,60.43,60.43,60.35,60.35,22588.0,49.5113,49.5113,49.4457,49.4457,22588.0
2017-07-17 15:25:00,60.35,60.38,60.32,60.37,22284.0,49.4457,49.4703,49.4211,49.4621,22284.0
2017-07-17 15:30:00,60.37,60.41,60.36,60.39,39350.0,49.4621,49.4949,49.4539,49.4785,39350.0
2017-07-17 15:35:00,60.38,60.45,60.38,60.42,24283.0,49.4703,49.5276,49.4703,49.5031,24283.0
2017-07-17 15:40:00,60.42,60.43,60.41,60.42,32843.0,49.5031,49.5113,49.4949,49.5031,32843.0
2017-07-17 15:45:00,60.43,60.43,60.35,60.38,49373.0,49.5113,49.5113,49.4457,49.4703,49373.0
2017-07-17 15:50:00,60.38,60.41,60.36,60.37,61583.0,49.4703,49.4949,49.4539,49.4621,61583.0
2017-07-17 15:55:00,60.37,60.41,60.35,60.37,118122.0,49.4621,49.4949,49.4457,49.4621,118122.0
2017-07-18 09:30:00,60.33,60.38,60.06,60.09,37838.0,49.4293,49.4703,49.2081,49.2327,37838.0
2017-07-18 09:35:00,60.13,60.16,60.06,60.13,9309.0,49.2655,49.29,49.2081,49.2655,9309.0
2017-07-18 09:40:00,60.13,60.23,60.12,60.17,9297.0,49.2655,49.3474,49.2573,49.2982,9297.0
2017-07-18 09:45:00,60.18,60.28,60.15,60.28,14754.0,49.3064,49.3884,49.2818,49.3884,14754.0
2017-07-18 09:50:00,60.27,60.27,60.13,60.17,20442.0,49.3802,49.3802,49.2655,49.2982,20442.0
2017-07-18 09:55:00,60.16,60.16,60.06,60.13,61632.0,49.29,49.29,49.2081,49.2655,61632.0
2017-07-18 10:00:00,60.13,60.15,60.09,60.14,17629.0,49.2655,49.2818,49.2327,49.2737,17629.0
2017-07-18 10:05:00,60.14,60.18,60.09,60.18,8959.0,49.2737,49.3064,49.2327,49.3064,8959.0
2017-07-18 10:10:00,60.2,60.25,60.17,60.2,66560.0,49.3228,49.3638,49.2982,49.3228,66560.0
2017-07-18 10:15:00,60.17,60.19,60.14,60.14,11185.0,49.2982,49.3146,49.2737,49.2737,11185.0
2017-07-18 10:20:00,60.13,60.19,60.07,60.07,21571.0,49.2655,49.3146,49.2163,49.2163,21571.0
2017-07-18 10:25:00,60.06,60.13,60.03,60.09,69062.0,49.2081,49.2655,49.1835,49.2327,69062.0
2017-07-18 10:30:00,60.08,60.08,60.0,60.02,27064.0,49.2245,49.2245,49.159,49.1753,27064.0
2017-07-18 10:35:00,60.03,60.09,60.02,60.02,19339.0,49.1835,49.2327,49.1753,49.1753,19339.0
2017-07-18 10:40:00,60.01,60.02,59.86,59.88,62672.0,49.1671,49.1753,49.0442,49.0606,62672.0
2017-07-18 10:45:00,59.89,59.91,59.81,59.9,17526.0,49.0688,49.0852,49.0033,49.077,17526.0
2017-07-18 10:50:00,59.9,59.91,59.88,59.9,34768.0,49.077,49.0852,49.0606,49.077,34768.0
2017-07-18 10:55:00,59.91,59.92,59.88,59.89,147486.0,49.0852,49.0934,49.0606,49.0688,147486.0
2017-07-18 11:00:00,59.89,59.9,59.86,59.89,16668.0,49.0688,49.077,49.0442,49.0688,16668.0
2017-07-18 11:05:00,59.89,59.9,59.85,59.88,45553.0,49.0688,49.077,49.0361,49.0606,45553.0
2017-07-18 11:10:00,59.89,59.89,59.83,59.84,31726.0,49.0688,49.0688,49.0197,49.0279,31726.0
2017-07-18 11:15:00,59.84,59.84,59.76,59.77,19376.0,49.0279,49.0279,48.9623,48.9705,19376.0
2017-07-18 11:20:00,59.78,59.82,59.75,59.78,26458.0,48.9787,49.0115,48.9541,48.9787,26458.0
2017-07-18 11:25:00,59.78,59.86,59.78,59.82,28124.0,48.9787,49.0442,48.9787,49.0115,28124.0
2017-07-18 11:30:00,59.82,59.85,59.78,59.8,32286.0,49.0115,49.0361,48.9787,48.9951,32286.0
2017-07-18 11:35:00,59.79,59.81,59.78,59.79,20715.0,48.9869,49.0033,48.9787,48.9869,20715.0
2017-07-18 11:40:00,59.78,59.86,59.77,59.84,42170.0,48.9787,49.0442,48.9705,49.0279,42170.0
2017-07-18 11:45:00,59.84,59.84,59.76,59.81,29131.0,49.0279,49.0279,48.9623,49.0033,29131.0
2017-07-18 11:50:00,59.81,59.87,59.8,59.85,56191.0,49.0033,49.0524,48.9951,49.0361,56191.0
2017-07-18 11:55:00,59.85,59.86,59.81,59.85,27000.0,49.0361,49.0442,49.0033,49.0361,27000.0
2017-07-18 12:00:00,59.85,59.86,59.81,59.85,103443.0,49.0361,49.0442,49.0033,49.0361,103443.0
2017-07-18 12:05:00,59.85,59.85,59.79,59.84,56884.0,49.0361,49.0361,48.9869,49.0279,56884.0
2017-07-18 12:10:00,59.83,59.84,59.79,59.81,19701.0,49.0197,49.0279,48.9869,49.0033,19701.0
2017-07-18 12:15:00,59.81,59.84,59.79,59.81,20292.0,49.0033,49.0279,48.9869,49.0033,20292.0
2017-07-18 12:20:00,59.81,59.84,59.8,59.83,14438.0,49.0033,49.0279,48.9951,49.0197,14438.0
2017-07-18 12:25:00,59.82,59.86,59.81,59.83,19657.0,49.0115,49.0442,49.0033,49.0197,19657.0
2017-07-18 12:30:00,59.83,59.85,59.8,59.8,72388.0,49.0197,49.0361,48.9951,48.9951,72388.0
2017-07-18 12:35:00,59.8,59.82,59.79,59.81,8719.0,48.9951,49.0115,48.9869,49.0033,8719.0
2017-07-18 12:40:00,59.8,59.81,59.77,59.78,8987.0,48.9951,49.0033,48.9705,48.9787,8987.0
2017-07-18 12:45:00,59.79,59.8,59.76,59.76,7222.0,48.9869,48.9951,48.9623,48.9623,7222.0
2017-07-18 12:50:00,59.77,59.78,59.74,59.75,6752.0,48.9705,48.9787,48.9459,48.9541,6752.0
2017-07-18 12:55:00,59.76,59.76,59.71,59.72,9859.0,48.9623,48.9623,48.9213,48.9295,9859.0
2017-07-18 13:00:00,59.72,59.73,59.68,59.71,9077.0,48.9295,48.9377,48.8968,48.9213,9077.0
2017-07-18 13:05:00,59.71,59.73,59.7,59.72,8078.0,48.9213,48.9377,48.9132,48.9295,8078.0
2017-07-18 13:10:00,59.71,59.72,59.69,59.7,33680.0,48.9213,48.9295,48.905,48.9132,33680.0
2017-07-18 13:15:00,59.69,59.73,59.68,59.71,8424.0,48.905,48.9377,48.8968,48.9213,8424.0
2017-07-18 13:20:00,59.7,59.73,59.69,59.71,7947.0,48.9132,48.9377,48.905,48.9213,7947.0
2017-07-18 13:25:00,59.7,59.7,59.64,59.66,15367.0,48.9132,48.9132,48.864,48.8804,15367.0
2017-07-18 13:30:00,59.65,59.66,59.63,59.66,8160.0,48.8722,48.8804,48.8558,48.8804,8160.0
2017-07-18 13:35:00,59.66,59.71,59.65,59.7,12046.0,48.8804,48.9213,48.8722,48.9132,12046.0
2017-07-18 13:40:00,59.69,59.7,59.67,59.68,16025.0,48.905,48.9132,48.8886,48.8968,16025.0
2017-07-18 13:45:00,59.69,59.7,59.66,59.68,56496.0,48.905,48.9132,48.8804,48.8968,56496.0
2017-07-18 13:50:00,59.68,59.68,59.64,59.65,7054.0,48.8968,48.8968,48.864,48.8722,7054.0
2017-07-18 13:55:00,59.65,59.65,59.62,59.65,4274.0,48.8722,48.8722,48.8476,48.8722,4274.0
2017-07-18 14:00:00,59.65,59.67,59.63,59.67,6445.0,48.8722,48.8886,48.8558,48.8886,6445.0
2017-07-18 14:05:00,59.66,59.72,59.66,59.72,14528.0,48.8804,48.9295,48.8804,48.9295,14528.0
2017-07-18 14:10:00,59.72,59.76,59.68,59.76,30961.0,48.9295,48.9623,48.8968,48.9623,30961.0
2017-07-18 14:15:00,59.76,59.77,59.7,59.71,28834.0,48.9623,48.9705,48.9132,48.9213,28834.0
2017-07-18 14:20:00,59.71,59.71,59.69,59.7,12329.0,48.9213,48.9213,48.905,48.9132,12329.0
2017-07-18 14:25:00,59.7,59.73,59.69,59.73,25355.0,48.9132,48.9377,48.905,48.9377,25355.0
2017-07-18 14:30:00,59.73,59.73,59.69,59.71,11388.0,48.9377,48.9377,48.905,48.9213,11388.0
2017-07-18 14:35:00,59.71,59.74,59.7,59.74,65841.0,48.9213,48.9459,48.9132,48.9459,65841.0
2017-07-18 14:40:00,59.75,59.76,59.73,59.74,10240.0,48.9541,48.9623,48.9377,48.9459,10240.0
2017-07-18 14:45:00,59.75,59.77,59.73,59.77,13966.0,48.9541,48.9705,48.9377,48.9705,13966.0
2017-07-18 14:50:00,59.77,59.79,59.76,59.76,10149.0,48.9705,48.9869,48.9623,48.9623,10149.0
2017-07-18 14:55:00,59.76,59.78,59.74,59.74,22401.0,48.9623,48.9787,48.9459,48.9459,22401.0
2017-07-18 15:00:00,59.75,59.76,59.74,59.74,13801.0,48.9541,48.9623,48.9459,48.9459,13801.0
2017-07-18 15:05:00,59.75,59.76,59.73,59.75,62821.0,48.9541,48.9623,48.9377,48.9541,62821.0
2017-07-18 15:10:00,59.74,59.75,59.72,59.73,20302.0,48.9459,48.9541,48.9295,48.9377,20302.0
2017-07-18 15:15:00,59.73,59.79,59.73,59.79,50734.0,48.9377,48.9869,48.9377,48.9869,50734.0
2017-07-18 15:20:00,59.79,59.9,59.78,59.89,84811.0,48.9869,49.077,48.9787,49.0688,84811.0
2017-07-18 15:25:00,59.9,59.91,59.87,59.89,106652.0,49.077,49.0852,49.0524,49.0688,106652.0
2017-07-18 15:30:00,59.89,59.91,59.86,59.89,104844.0,49.0688,49.0852,49.0442,49.0688,104844.0
2017-07-18 15:35:00,59.89,59.9,59.86,59.89,102947.0,49.0688,49.077,49.0442,49.0688,102947.0
2017-07-18 15:40:00,59.89,59.9,59.87,59.88,98994.0,49.0688,49.077,49.0524,49.0606,98994.0
2017-07-18 15:45:00,59.88,59.88,59.84,59.85,116194.0,49.0606,49.0606,49.0279,49.0361,116194.0
2017-07-18 15:50:00,59.85,59.88,59.84,59.86,122862.0,49.0361,49.0606,49.0279,49.0442,122862.0
2017-07-18 15:55:00,59.86,59.88,59.82,59.84,324699.0,49.0442,49.0606,49.0115,49.0279,324699.0
2017-07-19 09:30:00,59.97,60.07,59.85,60.06,49934.0,49.1344,49.2163,49.0361,49.2081,49934.0
2017-07-19 09:35:00,60.07,60.13,59.96,59.98,14402.0,49.2163,49.2655,49.1262,49.1426,14402.0
2017-07-19 09:40:00,59.99,60.06,59.92,60.01,12686.0,49.1508,49.2081,49.0934,49.1671,12686.0
2017-07-19 09:45:00,60.02,60.11,60.0,60.08,23912.0,49.1753,49.2491,49.159,49.2245,23912.0
2017-07-19 09:50:00,60.09,60.18,60.06,60.16,16417.0,49.2327,49.3064,49.2081,49.29,16417.0
2017-07-19 09:55:00,60.15,60.2,60.09,60.18,39475.0,49.2818,49.3228,49.2327,49.3064,39475.0
2017-07-19 10:00:00,60.18,60.29,60.16,60.29,31843.0,49.3064,49.3966,49.29,49.3966,31843.0
2017-07-19 10:05:00,60.3,60.35,60.26,60.26,21120.0,49.4047,49.4457,49.372,49.372,21120.0
2017-07-19 10:10:00,60.25,60.25,60.17,60.2,14675.0,49.3638,49.3638,49.2982,49.3228,14675.0
2017-07-19 10:15:00,60.2,60.24,60.14,60.14,16598.0,49.3228,49.3556,49.2737,49.2737,16598.0
2017-07-19 10:20:00,60.13,60.17,60.13,60.15,10936.0,49.2655,49.2982,49.2655,49.2818,10936.0
2017-07-19 10:25:00,60.16,60.18,60.15,60.15,5112.0,49.29,49.3064,49.2818,49.2818,5112.0
2017-07-19 10:30:00,60.15,60.23,60.13,60.22,23899.0,49.2818,49.3474,49.2655,49.3392,23899.0
2017-07-19 10:35:00,60.21,60.28,60.18,60.21,10746.0,49.331,49.3884,49.3064,49.331,10746.0
2017-07-19 10:40:00,60.21,60.22,60.15,60.17,8420.0,49.331,49.3392,49.2818,49.2982,8420.0
2017-07-19 10:45:00,60.17,60.21,60.15,60.19,9262.0,49.2982,49.331,49.2818,49.3146,9262.0
2017-07-19 10:50:00,60.19,60.23,60.16,60.18,10407.0,49.3146,49.3474,49.29,49.3064,10407.0
2017-07-19 10:55:00,60.18,60.22,60.15,60.21,10691.0,49.3064,49.3392,49.2818,49.331,10691.0
2017-07-19 11:00:00,60.22,60.23,60.19,60.22,7558.0,49.3392,49.3474,49.3146,49.3392,7558.0
2017-07-19 11:05:00,60.22,60.28,60.21,60.24,15014.0,49.3392,49.3884,49.331,49.3556,15014.0
2017-07-19 11:10:00,60.23,60.26,60.21,60.23,17222.0,49.3474,49.372,49.331,49.3474,17222.0
2017-07-19 11:15:00,60.24,60.24,60.2,60.23,5987.0,49.3556,49.3556,49.3228,49.3474,5987.0
2017-07-19 11:20:00,60.23,60.24,60.18,60.19,12296.0,49.3474,49.3556,49.3064,49.3146,12296.0
2017-07-19 11:25:00,60.18,60.19,60.16,60.17,10160.0,49.3064,49.3146,49.29,49.2982,10160.0
2017-07-19 11:30:00,60.18,60.18,60.13,60.15,8013.0,49.3064,49.3064,49.2655,49.2818,8013.0
2017-07-19 11:35:00,60.16,60.16,60.12,60.15,6651.0,49.29,49.29,49.2573,49.2818,6651.0
2017-07-19 11:40:00,60.15,60.18,60.14,60.16,7098.0,49.2818,49.3064,49.2737,49.29,7098.0
2017-07-19 11:45:00,60.16,60.19,60.16,60.17,6402.0,49.29,49.3146,49.29,49.2982,6402.0
2017-07-19 11:50:00,60.17,60.17,60.13,60.16,8258.0,49.2982,49.2982,49.2655,49.29,8258.0
2017-07-19 11:55:00,60.16,60.17,60.12,60.13,5688.0,49.29,49.2982,49.2573,49.2655,5688.0
2017-07-19 12:00:00,60.12,60.16,60.1,60.15,9723.0,49.2573,49.29,49.2409,49.2818,9723.0
2017-07-19 12:05:00,60.15,60.19,60.15,60.17,5677.0,49.2818,49.3146,49.2818,49.2982,5677.0
2017-07-19 12:10:00,60.18,60.2,60.17,60.2,4965.0,49.3064,49.3228,49.2982,49.3228,4965.0
2017-07-19 12:15:00,60.2,60.22,60.2,60.2,7550.0,49.3228,49.3392,49.3228,49.3228,7550.0
2017-07-19 12:20:00,60.19,60.21,60.17,60.2,6908.0,49.3146,49.331,49.2982,49.3228,6908.0
2017-07-19 12:25:00,60.22,60.24,60.19,60.19,5474.0,49.3392,49.3556,49.3146,49.3146,5474.0
2017-07-19 12:30:00,60.19,60.21,60.19,60.2,4128.0,49.3146,49.331,49.3146,49.3228,4128.0
2017-07-19 12:35:00,60.21,60.23,60.17,60.19,12966.0,49.331,49.3474,49.2982,49.3146,12966.0
2017-07-19 12:40:00,60.19,60.2,60.15,60.18,4511.0,49.3146,49.3228,49.2818,49.3064,4511.0
2017-07-19 12:45:00,60.17,60.18,60.15,60.16,7460.0,49.2982,49.3064,49.2818,49.29,7460.0
2017-07-19 12:50:00,60.16,60.24,60.15,60.23,8278.0,49.29,49.3556,49.2818,49.3474,8278.0
2017-07-19 12:55:00,60.22,60.24,60.21,60.22,7966.0,49.3392,49.3556,49.331,49.3392,7966.0
2017-07-19 13:00:00,60.22,60.26,60.22,60.25,7316.0,49.3392,49.372,49.3392,49.3638,7316.0
2017-07-19 13:05:00,60.26,60.3,60.25,60.3,16165.0,49.372,49.4047,49.3638,49.4047,16165.0
2017-07-19 13:10:00,60.29,60.33,60.29,60.29,25599.0,49.3966,49.4293,49.3966,49.3966,25599.0
2017-07-19 13:15:00,60.3,60.31,60.28,60.29,11050.0,49.4047,49.4129,49.3884,49.3966,11050.0
2017-07-19 13:20:00,60.29,60.37,60.28,60.36,12428.0,49.3966,49.4621,49.3884,49.4539,12428.0
2017-07-19 13:25:00,60.36,60.4,60.35,60.39,8076.0,49.4539,49.4867,49.4457,49.4785,8076.0
2017-07-19 13:30:00,60.39,60.41,60.37,60.41,11651.0,49.4785,49.4949,49.4621,49.4949,11651.0
2017-07-19 13:35:00,60.4,60.4,60.36,60.38,7890.0,49.4867,49.4867,49.4539,49.4703,7890.0
2017-07-19 13:40:00,60.38,60.42,60.38,60.4,9352.0,49.4703,49.5031,49.4703,49.4867,9352.0
2017-07-19 13:45:00,60.4,60.45,60.4,60.43,16479.0,49.4867,49.5276,49.4867,49.5113,16479.0
2017-07-19 13:50:00,60.43,60.46,60.43,60.45,3604.0,49.5113,49.5358,49.5113,49.5276,3604.0
2017-07-19 13:55:00,60.45,60.46,60.44,60.46,4052.0,49.5276,49.5358,49.5194,49.5358,4052.0
2017-07-19 14:00:00,60.45,60.5,60.45,60.45,13580.0,49.5276,49.5686,49.5276,49.5276,13580.0
2017-07-19 14:05:00,60.45,60.47,60.43,60.45,6655.0,49.5276,49.544,49.5113,49.5276,6655.0
2017-07-19 14:10:00,60.45,60.46,60.43,60.44,7518.0,49.5276,49.5358,49.5113,49.5194,7518.0
2017-07-19 14:15:00,60.44,60.44,60.41,60.43,8667.0,49.5194,49.5194,49.4949,49.5113,8667.0
2017-07-19 14:20:00,60.42,60.45,60.41,60.42,6746.0,49.5031,49.5276,49.4949,49.5031,6746.0
2017-07-19 14:25:00,60.42,60.46,60.42,60.45,5538.0,49.5031,49.5358,49.5031,49.5276,5538.0
2017-07-19 14:30:00,60.45,60.46,60.44,60.44,9726.0,49.5276,49.5358,49.5194,49.5194,9726.0
2017-07-19 14:35:00,60.44,60.47,60.44,60.47,6554.0,49.5194,49.544,49.5194,49.544,6554.0
2017-07-19 14:40:00,60.46,60.54,60.46,60.53,22305.0,49.5358,49.6014,49.5358,49.5932,22305.0
2017-07-19 14:45:00,60.53,60.53,60.51,60.53,12114.0,49.5932,49.5932,49.5768,49.5932,12114.0
2017-07-19 14:50:00,60.53,60.55,60.51,60.54,14240.0,49.5932,49.6096,49.5768,49.6014,14240.0
2017-07-19 14:55:00,60.55,60.56,60.54,60.55,17051.0,49.6096,49.6178,49.6014,49.6096,17051.0
2017-07-19 15:00:00,60.54,60.57,60.53,60.57,11481.0,49.6014,49.626,49.5932,49.626,11481.0
2017-07-19 15:05:00,60.57,60.6,60.56,60.6,19543.0,49.626,49.6505,49.6178,49.6505,19543.0
2017-07-19 15:10:00,60.6,60.6,60.58,60.59,16352.0,49.6505,49.6505,49.6342,49.6423,16352.0
2017-07-19 15:15:00,60.59,60.6,60.58,60.6,15141.0,49.6423,49.6505,49.6342,49.6505,15141.0
2017-07-19 15:20:00,60.59,60.61,60.58,60.6,17059.0,49.6423,49.6587,49.6342,49.6505,17059.0
2017-07-19 15:25:00,60.61,60.63,60.59,60.61,21776.0,49.6587,49.6751,49.6423,49.6587,21776.0
2017-07-19 15:30:00,60.61,60.62,60.59,60.61,21237.0,49.6587,49.6669,49.6423,49.6587,21237.0
2017-07-19 15:35:00,60.61,60.64,60.59,60.59,32915.0,49.6587,49.6833,49.6423,49.6423,32915.0
2017-07-19 15:40:00,60.6,60.6,60.58,60.59,20609.0,49.6505,49.6505,49.6342,49.6423,20609.0
2017-07-19 15:45:00,60.58,60.58,60.55,60.55,29878.0,49.6342,49.6342,49.6096,49.6096,29878.0
2017-07-19 15:50:00,60.56,60.56,60.51,60.56,45477.0,49.6178,49.6178,49.5768,49.6178,45477.0
2017-07-19 15:55:00,60.55,60.59,60.49,60.57,184741.0,49.6096,49.6423,49.5604,49.626,184741.0
2017-07-20 09:30:00,60.38,60.56,60.23,60.38,60518.0,49.4703,49.6178,49.3474,49.4703,60518.0
2017-07-20 09:35:00,60.39,60.41,60.26,60.27,15886.0,49.4785,49.4949,49.372,49.3802,15886.0
2017-07-20 09:40:00,60.28,60.29,60.17,60.17,23094.0,49.3884,49.3966,49.2982,49.2982,23094.0
2017-07-20 09:45:00,60.15,60.2,60.12,60.15,18067.0,49.2818,49.3228,49.2573,49.2818,18067.0
2017-07-20 09:50:00,60.15,60.21,60.05,60.21,26480.0,49.2818,49.331,49.1999,49.331,26480.0
2017-07-20 09:55:00,60.22,60.29,60.21,60.25,22914.0,49.3392,49.3966,49.331,49.3638,22914.0
2017-07-20 10:00:00,60.26,60.35,60.25,60.34,34594.0,49.372,49.4457,49.3638,49.4375,34594.0
2017-07-20 10:05:00,60.34,60.46,60.34,60.43,26742.0,49.4375,49.5358,49.4375,49.5113,26742.0
2017-07-20 10:10:00,60.43,60.51,60.4,60.5,33210.0,49.5113,49.5768,49.4867,49.5686,33210.0
2017-07-20 10:15:00,60.5,60.5,60.4,60.41,18268.0,49.5686,49.5686,49.4867,49.4949,18268.0
2017-07-20 10:20:00,60.41,60.45,60.37,60.39,29362.0,49.4949,49.5276,49.4621,49.4785,29362.0
2017-07-20 10:25:00,60.38,60.38,60.34,60.37,11740.0,49.4703,49.4703,49.4375,49.4621,11740.0
2017-07-20 10:30:00,60.37,60.39,60.25,60.32,50421.0,49.4621,49.4785,49.3638,49.4211,50421.0
2017-07-20 10:35:00,60.31,60.32,60.16,60.19,17810.0,49.4129,49.4211,49.29,49.3146,17810.0
2017-07-20 10:40:00,60.18,60.19,60.11,60.18,18257.0,49.3064,49.3146,49.2491,49.3064,18257.0
2017-07-20 10:45:00,60.18,60.26,60.16,60.22,15856.0,49.3064,49.372,49.29,49.3392,15856.0
2017-07-20 10:50:00,60.21,60.29,60.18,60.28,17121.0,49.331,49.3966,49.3064,49.3884,17121.0
2017-07-20 10:55:00,60.28,60.32,60.23,60.27,11099.0,49.3884,49.4211,49.3474,49.3802,11099.0
2017-07-20 11:00:00,60.28,60.38,60.25,60.38,10307.0,49.3884,49.4703,49.3638,49.4703,10307.0
2017-07-20 11:05:00,60.38,60.4,60.3,60.3,17100.0,49.4703,49.4867,49.4047,49.4047,17100.0
2017-07-20 11:10:00,60.31,60.33,60.27,60.31,18443.0,49.4129,49.4293,49.3802,49.4129,18443.0
2017-07-20 11:15:00,60.31,60.34,60.26,60.27,14954.0,49.4129,49.4375,49.372,49.3802,14954.0
2017-07-20 11:20:00,60.28,60.32,60.25,60.25,12260.0,49.3884,49.4211,49.3638,49.3638,12260.0
2017-07-20 11:25:00,60.25,60.27,60.22,60.23,8271.0,49.3638,49.3802,49.3392,49.3474,8271.0
2017-07-20 11:30:00,60.23,60.26,60.17,60.2,20470.0,49.3474,49.372,49.2982,49.3228,20470.0
2017-07-20 11:35:00,60.19,60.2,60.13,60.15,6286.0,49.3146,49.3228,49.2655,49.2818,6286.0
2017-07-20 11:40:00,60.14,60.17,60.13,60.15,9046.0,49.2737,49.2982,49.2655,49.2818,9046.0
2017-07-20 11:45:00,60.15,60.21,60.15,60.19,5888.0,49.2818,49.331,49.2818,49.3146,5888.0
2017-07-20 11:50:00,60.19,60.22,60.19,60.22,20743.0,49.3146,49.3392,49.3146,49.3392,20743.0
2017-07-20 11:55:00,60.21,60.24,60.19,60.19,23639.0,49.331,49.3556,49.3146,49.3146,23639.0
2017-07-20 12:00:00,60.2,60.2,60.16,60.2,7640.0,49.3228,49.3228,49.29,49.3228,7640.0
2017-07-20 12:05:00,60.19,60.2,60.16,60.17,8514.0,49.3146,49.3228,49.29,49.2982,8514.0
2017-07-20 12:10:00,60.17,60.2,60.17,60.2,8150.0,49.2982,49.3228,49.2982,49.3228,8150.0
2017-07-20 12:15:00,60.2,60.22,60.19,60.22,5016.0,49.3228,49.3392,49.3146,49.3392,5016.0
2017-07-20 12:20:00,60.22,60.23,60.18,60.21,9153.0,49.3392,49.3474,49.3064,49.331,9153.0
2017-07-20 12:25:00,60.21,60.24,60.18,60.23,13982.0,49.331,49.3556,49.3064,49.3474,13982.0
2017-07-20 12:30:00,60.23,60.3,60.23,60.3,10028.0,49.3474,49.4047,49.3474,49.4047,10028.0
2017-07-20 12:35:00,60.3,60.32,60.28,60.3,16635.0,49.4047,49.4211,49.3884,49.4047,16635.0
2017-07-20 12:40:00,60.31,60.35,60.28,60.33,16069.0,49.4129,49.4457,49.3884,49.4293,16069.0
2017-07-20 12:45:00,60.33,60.36,60.32,60.36,11306.0,49.4293,49.4539,49.4211,49.4539,11306.0
2017-07-20 12:50:00,60.36,60.36,60.31,60.33,10842.0,49.4539,49.4539,49.4129,49.4293,10842.0
2017-07-20 12:55:00,60.32,60.33,60.31,60.33,16395.0,49.4211,49.4293,49.4129,49.4293,16395.0
2017-07-20 13:00:00,60.33,60.39,60.32,60.38,17485.0,49.4293,49.4785,49.4211,49.4703,17485.0
2017-07-20 13:05:00,60.38,60.4,60.37,60.38,10658.0,49.4703,49.4867,49.4621,49.4703,10658.0
2017-07-20 13:10:00,60.38,60.41,60.38,60.41,11789.0,49.4703,49.4949,49.4703,49.4949,11789.0
2017-07-20 13:15:00,60.41,60.46,60.41,60.45,15277.0,49.4949,49.5358,49.4949,49.5276,15277.0
2017-07-20 13:20:00,60.45,60.48,60.45,60.47,14544.0,49.5276,49.5522,49.5276,49.544,14544.0
2017-07-20 13:25:00,60.48,60.5,60.47,60.49,8222.0,49.5522,49.5686,49.544,49.5604,8222.0
2017-07-20 13:30:00,60.5,60.5,60.47,60.48,10185.0,49.5686,49.5686,49.544,49.5522,10185.0
2017-07-20 13:35:00,60.48,60.68,60.48,60.58,76973.0,49.5522,49.7161,49.5522,49.6342,76973.0
2017-07-20 13:40:00,60.58,60.59,60.52,60.54,36940.0,49.6342,49.6423,49.585,49.6014,36940.0
2017-07-20 13:45:00,60.53,60.54,60.48,60.48,16604.0,49.5932,49.6014,49.5522,49.5522,16604.0
2017-07-20 13:50:00,60.49,60.5,60.46,60.47,17709.0,49.5604,49.5686,49.5358,49.544,17709.0
2017-07-20 13:55:00,60.48,60.48,60.41,60.43,21962.0,49.5522,49.5522,49.4949,49.5113,21962.0
2017-07-20 14:00:00,60.42,60.43,60.39,60.41,12197.0,49.5031,49.5113,49.4785,49.4949,12197.0
2017-07-20 14:05:00,60.41,60.42,60.38,60.42,8282.0,49.4949,49.5031,49.4703,49.5031,8282.0
2017-07-20 14:10:00,60.42,60.46,60.41,60.46,14606.0,49.5031,49.5358,49.4949,49.5358,14606.0
2017-07-20 14:15:00,60.45,60.47,60.44,60.47,11938.0,49.5276,49.544,49.5194,49.544,11938.0
2017-07-20 14:20:00,60.47,60.48,60.45,60.48,9890.0,49.544,49.5522,49.5276,49.5522,9890.0
2017-07-20 14:25:00,60.48,60.48,60.42,60.48,46114.0,49.5522,49.5522,49.5031,49.5522,46114.0
2017-07-20 14:30:00,60.48,60.49,60.44,60.45,15435.0,49.5522,49.5604,49.5194,49.5276,15435.0
2017-07-20 14:35:00,60.46,60.46,60.41,60.44,21830.0,49.5358,49.5358,49.4949,49.5194,21830.0
2017-07-20 14:40:00,60.44,60.47,60.42,60.47,13529.0,49.5194,49.544,49.5031,49.544,13529.0
2017-07-20 14:45:00,60.47,60.5,60.46,60.49,21767.0,49.544,49.5686,49.5358,49.5604,21767.0
2017-07-20 14:50:00,60.5,60.56,60.5,60.55,17290.0,49.5686,49.6178,49.5686,49.6096,17290.0
2017-07-20 14:55:00,60.55,60.56,60.52,60.54,12593.0,49.6096,49.6178,49.585,49.6014,12593.0
2017-07-20 15:00:00,60.53,60.59,60.53,60.58,19701.0,49.5932,49.6423,49.5932,49.6342,19701.0
2017-07-20 15:05:00,60.57,60.61,60.57,60.6,24825.0,49.626,49.6587,49.626,49.6505,24825.0
2017-07-20 15:10:00,60.6,60.61,60.58,60.61,14140.0,49.6505,49.6587,49.6342,49.6587,14140.0
2017-07-20 15:15:00,60.61,60.62,60.59,60.6,34504.0,49.6587,49.6669,49.6423,49.6505,34504.0
2017-07-20 15:20:00,60.6,60.6,60.49,60.5,51912.0,49.6505,49.6505,49.5604,49.5686,51912.0
2017-07-20 15:25:00,60.49,60.52,60.45,60.46,25949.0,49.5604,49.585,49.5276,49.5358,25949.0
2017-07-20 15:30:00,60.46,60.48,60.41,60.43,30995.0,49.5358,49.5522,49.4949,49.5113,30995.0
2017-07-20 15:35:00,60.43,60.44,60.37,60.37,16525.0,49.5113,49.5194,49.4621,49.4621,16525.0
2017-07-20 15:40:00,60.37,60.37,60.32,60.33,32349.0,49.4621,49.4621,49.4211,49.4293,32349.0
2017-07-20 15:45:00,60.34,60.35,60.3,60.35,26919.0,49.4375,49.4457,49.4047,49.4457,26919.0
2017-07-20 15:50:00,60.34,60.37,60.3,60.36,44354.0,49.4375,49.4621,49.4047,49.4539,44354.0
2017-07-20 15:55:00,60.35,60.36,60.29,60.31,122110.0,49.4457,49.4539,49.3966,49.4129,122110.0
2017-07-21 09:30:00,59.94,60.08,59.74,59.77,188856.0,49.1098,49.2245,48.9459,48.9705,188856.0
2017-07-21 09:35:00,59.8,59.93,59.8,59.9,12398.0,48.9951,49.1016,48.9951,49.077,12398.0
2017-07-21 09:40:00,59.87,59.96,59.78,59.96,31355.0,49.0524,49.1262,48.9787,49.1262,31355.0
2017-07-21 09:45:00,59.96,60.02,59.87,60.0,23305.0,49.1262,49.1753,49.0524,49.159,23305.0
2017-07-21 09:50:00,60.0,60.0,59.92,59.93,13918.0,49.159,49.159,49.0934,49.1016,13918.0
2017-07-21 09:55:00,59.92,59.95,59.85,59.87,16883.0,49.0934,49.118,49.0361,49.0524,16883.0
2017-07-21 10:00:00,59.88,59.89,59.78,59.81,15425.0,49.0606,49.0688,48.9787,49.0033,15425.0
2017-07-21 10:05:00,59.8,59.8,59.71,59.72,21186.0,48.9951,48.9951,48.9213,48.9295,21186.0
2017-07-21 10:10:00,59.72,59.73,59.67,59.72,15489.0,48.9295,48.9377,48.8886,48.9295,15489.0
2017-07-21 10:15:00,59.72,59.76,59.69,59.75,41800.0,48.9295,48.9623,48.905,48.9541,41800.0
2017-07-21 10:20:00,59.75,59.79,59.73,59.77,32288.0,48.9541,48.9869,48.9377,48.9705,32288.0
2017-07-21 10:25:00,59.75,59.85,59.72,59.85,10226.0,48.9541,49.0361,48.9295,49.0361,10226.0
2017-07-21 10:30:00,59.86,59.91,59.86,59.89,8057.0,49.0442,49.0852,49.0442,49.0688,8057.0
2017-07-21 10:35:00,59.88,59.9,59.82,59.83,8431.0,49.0606,49.077,49.0115,49.0197,8431.0
2017-07-21 10:40:00,59.84,59.84,59.77,59.79,6142.0,49.0279,49.0279,48.9705,48.9869,6142.0
2017-07-21 10:45:00,59.77,59.8,59.76,59.76,7015.0,48.9705,48.9951,48.9623,48.9623,7015.0
2017-07-21 10:50:00,59.75,59.78,59.69,59.7,9574.0,48.9541,48.9787,48.905,48.9132,9574.0
2017-07-21 10:55:00,59.7,59.7,59.66,59.66,11651.0,48.9132,48.9132,48.8804,48.8804,11651.0
2017-07-21 11:00:00,59.66,59.75,59.65,59.72,13080.0,48.8804,48.9541,48.8722,48.9295,13080.0
2017-07-21 11:05:00,59.72,59.79,59.72,59.76,11460.0,48.9295,48.9869,48.9295,48.9623,11460.0
2017-07-21 11:10:00,59.77,59.83,59.77,59.79,12379.0,48.9705,49.0197,48.9705,48.9869,12379.0
2017-07-21 11:15:00,59.8,59.82,59.77,59.82,18471.0,48.9951,49.0115,48.9705,49.0115,18471.0
2017-07-21 11:20:00,59.81,59.86,59.79,59.82,8610.0,49.0033,49.0442,48.9869,49.0115,8610.0
2017-07-21 11:25:00,59.81,59.87,59.81,59.84,12403.0,49.0033,49.0524,49.0033,49.0279,12403.0
2017-07-21 11:30:00,59.85,59.9,59.84,59.87,11188.0,49.0361,49.077,49.0279,49.0524,11188.0
2017-07-21 11:35:00,59.89,59.92,59.87,59.88,11260.0,49.0688,49.0934,49.0524,49.0606,11260.0
2017-07-21 11:40:00,59.88,59.91,59.88,59.91,7748.0,49.0606,49.0852,49.0606,49.0852,7748.0
2017-07-21 11:45:00,59.91,59.91,59.83,59.85,8128.0,49.0852,49.0852,49.0197,49.0361,8128.0
2017-07-21 11:50:00,59.85,59.89,59.85,59.88,9032.0,49.0361,49.0688,49.0361,49.0606,9032.0
2017-07-21 11:55:00,59.87,59.88,59.83,59.85,9466.0,49.0524,49.0606,49.0197,49.0361,9466.0
2017-07-21 12:00:00,59.86,59.87,59.86,59.87,5882.0,49.0442,49.0524,49.0442,49.0524,5882.0
2017-07-21 12:05:00,59.88,59.92,59.87,59.91,6023.0,49.0606,49.0934,49.0524,49.0852,6023.0
2017-07-21 12:10:00,59.91,59.92,59.89,59.89,8946.0,49.0852,49.0934,49.0688,49.0688,8946.0
2017-07-21 12:15:00,59.89,59.9,59.86,59.86,11495.0,49.0688,49.077,49.0442,49.0442,11495.0
2017-07-21 12:20:00,59.86,59.86,59.82,59.82,3568.0,49.0442,49.0442,49.0115,49.0115,3568.0
2017-07-21 12:25:00,59.83,59.84,59.79,59.82,13358.0,49.0197,49.0279,48.9869,49.0115,13358.0
2017-07-21 12:30:00,59.81,59.84,59.78,59.84,4914.0,49.0033,49.0279,48.9787,49.0279,4914.0
2017-07-21 12:35:00,59.84,59.84,59.81,59.84,9757.0,49.0279,49.0279,49.0033,49.0279,9757.0
2017-07-21 12:40:00,59.84,59.86,59.83,59.83,1748.0,49.0279,49.0442,49.0197,49.0197,1748.0
2017-07-21 12:45:00,59.84,59.89,59.84,59.87,8160.0,49.0279,49.0688,49.0279,49.0524,8160.0
2017-07-21 12:50:00,59.87,59.9,59.86,59.86,4620.0,49.0524,49.077,49.0442,49.0442,4620.0
2017-07-21 12:55:00,59.86,59.87,59.86,59.87,2376.0,49.0442,49.0524,49.0442,49.0524,2376.0
2017-07-21 13:00:00,59.87,59.88,59.86,59.88,8596.0,49.0524,49.0606,49.0442,49.0606,8596.0
2017-07-21 13:05:00,59.88,59.9,59.86,59.88,23087.0,49.0606,49.077,49.0442,49.0606,23087.0
2017-07-21 13:10:00,59.87,59.93,59.87,59.92,15678.0,49.0524,49.1016,49.0524,49.0934,15678.0
2017-07-21 13:15:00,59.92,59.95,59.9,59.94,5884.0,49.0934,49.118,49.077,49.1098,5884.0
2017-07-21 13:20:00,59.95,59.95,59.9,59.92,6079.0,49.118,49.118,49.077,49.0934,6079.0
2017-07-21 13:25:00,59.94,59.95,59.92,59.93,4122.0,49.1098,49.118,49.0934,49.1016,4122.0
2017-07-21 13:30:00,59.94,59.94,59.89,59.91,6538.0,49.1098,49.1098,49.0688,49.0852,6538.0
2017-07-21 13:35:00,59.92,59.92,59.9,59.9,6224.0,49.0934,49.0934,49.077,49.077,6224.0
2017-07-21 13:40:00,59.91,59.94,59.89,59.9,9185.0,49.0852,49.1098,49.0688,49.077,9185.0
2017-07-21 13:45:00,59.9,59.92,59.89,59.92,4705.0,49.077,49.0934,49.0688,49.0934,4705.0
2017-07-21 13:50:00,59.91,59.92,59.9,59.91,5479.0,49.0852,49.0934,49.077,49.0852,5479.0
2017-07-21 13:55:00,59.91,59.95,59.91,59.94,3925.0,49.0852,49.118,49.0852,49.1098,3925.0
2017-07-21 14:00:00,59.94,59.97,59.93,59.93,10862.0,49.1098,49.1344,49.1016,49.1016,10862.0
2017-07-21 14:05:00,59.93,59.93,59.91,59.92,2838.0,49.1016,49.1016,49.0852,49.0934,2838.0
2017-07-21 14:10:00,59.92,59.94,59.91,59.94,11197.0,49.0934,49.1098,49.0852,49.1098,11197.0
2017-07-21 14:15:00,59.94,59.98,59.92,59.98,8075.0,49.1098,49.1426,49.0934,49.1426,8075.0
2017-07-21 14:20:00,59.98,60.01,59.96,59.98,9467.0,49.1426,49.1671,49.1262,49.1426,9467.0
2017-07-21 14:25:00,59.97,59.98,59.96,59.97,5777.0,49.1344,49.1426,49.1262,49.1344,5777.0
2017-07-21 14:30:00,59.97,60.0,59.95,59.96,15869.0,49.1344,49.159,49.118,49.1262,15869.0
2017-07-21 14:35:00,59.95,59.98,59.94,59.98,7011.0,49.118,49.1426,49.1098,49.1426,7011.0
2017-07-21 14:40:00,59.97,59.98,59.95,59.96,8372.0,49.1344,49.1426,49.118,49.1262,8372.0
2017-07-21 14:45:00,59.96,59.97,59.95,59.96,11737.0,49.1262,49.1344,49.118,49.1262,11737.0
2017-07-21 14:50:00,59.96,59.98,59.95,59.98,4920.0,49.1262,49.1426,49.118,49.1426,4920.0
2017-07-21 14:55:00,59.98,59.98,59.97,59.97,9552.0,49.1426,49.1426,49.1344,49.1344,9552.0
2017-07-21 15:00:00,59.98,60.04,59.97,60.04,11064.0,49.1426,49.1917,49.1344,49.1917,11064.0
2017-07-21 15:05:00,60.04,60.05,60.0,60.0,14754.0,49.1917,49.1999,49.159,49.159,14754.0
2017-07-21 15:10:00,60.01,60.01,59.98,60.0,9653.0,49.1671,49.1671,49.1426,49.159,9653.0
2017-07-21 15:15:00,60.0,60.01,59.96,59.96,7034.0,49.159,49.1671,49.1262,49.1262,7034.0
2017-07-21 15:20:00,59.96,59.99,59.94,59.98,11693.0,49.1262,49.1508,49.1098,49.1426,11693.0
2017-07-21 15:25:00,59.99,59.99,59.94,59.96,14365.0,49.1508,49.1508,49.1098,49.1262,14365.0
2017-07-21 15:30:00,59.96,59.98,59.93,59.97,16722.0,49.1262,49.1426,49.1016,49.1344,16722.0
2017-07-21 15:35:00,59.98,60.02,59.96,60.02,14431.0,49.1426,49.1753,49.1262,49.1753,14431.0
2017-07-21 15:40:00,60.02,60.04,60.0,60.01,22627.0,49.1753,49.1917,49.159,49.1671,22627.0
2017-07-21 15:45:00,59.99,60.02,59.98,60.01,25004.0,49.1508,49.1753,49.1426,49.1671,25004.0
2017-07-21 15:50:00,60.01,60.05,60.0,60.04,42086.0,49.1671,49.1999,49.159,49.1917,42086.0
2017-07-21 15:55:00,60.04,60.04,59.98,60.01,178722.0,49.1917,49.1917,49.1426,49.1671,178722.0
2017-07-24 09:30:00,60.12,60.15,59.85,60.13,39755.0,49.2573,49.2818,49.0361,49.2655,39755.0
2017-07-24 09:35:00,60.09,60.13,59.93,60.0,26241.0,49.2327,49.2655,49.1016,49.159,26241.0
2017-07-24 09:40:00,60.01,60.08,59.98,60.0,14449.0,49.1671,49.2245,49.1426,49.159,14449.0
2017-07-24 09:45:00,60.04,60.07,59.95,59.99,24794.0,49.1917,49.2163,49.118,49.1508,24794.0
2017-07-24 09:50:00,59.99,60.04,59.96,60.03,12007.0,49.1508,49.1917,49.1262,49.1835,12007.0
2017-07-24 09:55:00,60.03,60.05,59.91,59.92,10007.0,49.1835,49.1999,49.0852,49.0934,10007.0
2017-07-24 10:00:00,59.91,59.94,59.86,59.93,12476.0,49.0852,49.1098,49.0442,49.1016,12476.0
2017-07-24 10:05:00,59.91,59.93,59.88,59.92,17447.0,49.0852,49.1016,49.0606,49.0934,17447.0
2017-07-24 10:10:00,59.92,59.92,59.82,59.86,8569.0,49.0934,49.0934,49.0115,49.0442,8569.0
2017-07-24 10:15:00,59.86,59.87,59.83,59.86,7362.0,49.0442,49.0524,49.0197,49.0442,7362.0
2017-07-24 10:20:00,59.86,59.88,59.86,59.87,10259.0,49.0442,49.0606,49.0442,49.0524,10259.0
2017-07-24 10:25:00,59.87,59.87,59.8,59.83,17908.0,49.0524,49.0524,48.9951,49.0197,17908.0
2017-07-24 10:30:00,59.83,59.83,59.77,59.79,17366.0,49.0197,49.0197,48.9705,48.9869,17366.0
2017-07-24 10:35:00,59.79,59.8,59.67,59.71,33861.0,48.9869,48.9951,48.8886,48.9213,33861.0
2017-07-24 10:40:00,59.71,59.79,59.68,59.79,27522.0,48.9213,48.9869,48.8968,48.9869,27522.0
2017-07-24 10:45:00,59.79,59.85,59.78,59.82,18147.0,48.9869,49.0361,48.9787,49.0115,18147.0
2017-07-24 10:50:00,59.82,59.85,59.8,59.8,19499.0,49.0115,49.0361,48.9951,48.9951,19499.0
2017-07-24 10:55:00,59.79,59.81,59.71,59.73,18262.0,48.9869,49.0033,48.9213,48.9377,18262.0
2017-07-24 11:00:00,59.73,59.76,59.72,59.76,6421.0,48.9377,48.9623,48.9295,48.9623,6421.0
2017-07-24 11:05:00,59.76,59.8,59.76,59.79,7107.0,48.9623,48.9951,48.9623,48.9869,7107.0
2017-07-24 11:10:00,59.8,59.86,59.8,59.85,10949.0,48.9951,49.0442,48.9951,49.0361,10949.0
2017-07-24 11:15:00,59.85,59.86,59.83,59.84,5780.0,49.0361,49.0442,49.0197,49.0279,5780.0
2017-07-24 11:20:00,59.83,59.83,59.78,59.79,6215.0,49.0197,49.0197,48.9787,48.9869,6215.0
2017-07-24 11:25:00,59.8,59.81,59.76,59.81,22523.0,48.9951,49.0033,48.9623,49.0033,22523.0
2017-07-24 11:30:00,59.81,59.88,59.8,59.88,18409.0,49.0033,49.0606,48.9951,49.0606,18409.0
2017-07-24 11:35:00,59.87,59.89,59.86,59.86,10655.0,49.0524,49.0688,49.0442,49.0442,10655.0
2017-07-24 11:40:00,59.87,59.91,59.86,59.88,10320.0,49.0524,49.0852,49.0442,49.0606,10320.0
2017-07-24 11:45:00,59.88,59.93,59.87,59.9,15296.0,49.0606,49.1016,49.0524,49.077,15296.0
2017-07-24 11:50:00,59.89,59.93,59.88,59.91,12079.0,49.0688,49.1016,49.0606,49.0852,12079.0
2017-07-24 11:55:00,59.93,59.97,59.92,59.92,7076.0,49.1016,49.1344,49.0934,49.0934,7076.0
2017-07-24 12:00:00,59.92,59.93,59.89,59.93,7064.0,49.0934,49.1016,49.0688,49.1016,7064.0
2017-07-24 12:05:00,59.92,59.93,59.89,59.91,4481.0,49.0934,49.1016,49.0688,49.0852,4481.0
2017-07-24 12:10:00,59.9,59.93,59.9,59.93,11101.0,49.077,49.1016,49.077,49.1016,11101.0
2017-07-24 12:15:00,59.94,59.94,59.89,59.9,9935.0,49.1098,49.1098,49.0688,49.077,9935.0
2017-07-24 12:20:00,59.9,59.94,59.89,59.93,5290.0,49.077,49.1098,49.0688,49.1016,5290.0
2017-07-24 12:25:00,59.94,59.94,59.89,59.9,11058.0,49.1098,49.1098,49.0688,49.077,11058.0
2017-07-24 12:30:00,59.91,59.94,59.9,59.94,6652.0,49.0852,49.1098,49.077,49.1098,6652.0
2017-07-24 12:35:00,59.94,60.01,59.93,60.0,29776.0,49.1098,49.1671,49.1016,49.159,29776.0
2017-07-24 12:40:00,59.99,59.99,59.94,59.97,11951.0,49.1508,49.1508,49.1098,49.1344,11951.0
2017-07-24 12:45:00,59.97,59.99,59.94,59.97,8749.0,49.1344,49.1508,49.1098,49.1344,8749.0
2017-07-24 12:50:00,59.98,60.0,59.96,59.97,11802.0,49.1426,49.159,49.1262,49.1344,11802.0
2017-07-24 12:55:00,59.98,60.02,59.97,60.01,9508.0,49.1426,49.1753,49.1344,49.1671,9508.0
2017-07-24 13:00:00,60.0,60.04,59.99,60.03,6262.0,49.159,49.1917,49.1508,49.1835,6262.0
2017-07-24 13:05:00,60.03,60.06,60.02,60.03,21610.0,49.1835,49.2081,49.1753,49.1835,21610.0
2017-07-24 13:10:00,60.03,60.07,60.03,60.07,15068.0,49.1835,49.2163,49.1835,49.2163,15068.0
2017-07-24 13:15:00,60.06,60.06,60.04,60.05,8402.0,49.2081,49.2081,49.1917,49.1999,8402.0
2017-07-24 13:20:00,60.05,60.06,60.04,60.04,8762.0,49.1999,49.2081,49.1917,49.1917,8762.0
2017-07-24 13:25:00,60.04,60.06,60.03,60.05,12982.0,49.1917,49.2081,49.1835,49.1999,12982.0
2017-07-24 13:30:00,60.04,60.05,60.0,60.05,6971.0,49.1917,49.1999,49.159,49.1999,6971.0
2017-07-24 13:35:00,60.04,60.05,60.02,60.03,6696.0,49.1917,49.1999,49.1753,49.1835,6696.0
2017-07-24 13:40:00,60.03,60.05,60.02,60.03,7001.0,49.1835,49.1999,49.1753,49.1835,7001.0
2017-07-24 13:45:00,60.03,60.05,60.01,60.03,15327.0,49.1835,49.1999,49.1671,49.1835,15327.0
2017-07-24 13:50:00,60.04,60.04,60.0,60.01,8477.0,49.1917,49.1917,49.159,49.1671,8477.0
2017-07-24 13:55:00,60.01,60.03,59.98,60.02,10633.0,49.1671,49.1835,49.1426,49.1753,10633.0
2017-07-24 14:00:00,60.02,60.04,60.0,60.04,16313.0,49.1753,49.1917,49.159,49.1917,16313.0
2017-07-24 14:05:00,60.04,60.09,60.04,60.09,13688.0,49.1917,49.2327,49.1917,49.2327,13688.0
2017-07-24 14:10:00,60.08,60.08,60.03,60.05,15212.0,49.2245,49.2245,49.1835,49.1999,15212.0
2017-07-24 14:15:00,60.06,60.07,60.04,60.05,16169.0,49.2081,49.2163,49.1917,49.1999,16169.0
2017-07-24 14:20:00,60.05,60.1,60.04,60.07,34601.0,49.1999,49.2409,49.1917,49.2163,34601.0
2017-07-24 14:25:00,60.07,60.07,60.02,60.02,7319.0,49.2163,49.2163,49.1753,49.1753,7319.0
2017-07-24 14:30:00,60.02,60.06,60.01,60.05,14613.0,49.1753,49.2081,49.1671,49.1999,14613.0
2017-07-24 14:35:00,60.06,60.06,60.02,60.04,12406.0,49.2081,49.2081,49.1753,49.1917,12406.0
2017-07-24 14:40:00,60.04,60.04,60.03,60.03,8316.0,49.1917,49.1917,49.1835,49.1835,8316.0
2017-07-24 14:45:00,60.04,60.07,60.04,60.05,17907.0,49.1917,49.2163,49.1917,49.1999,17907.0
2017-07-24 14:50:00,60.05,60.08,60.04,60.08,10458.0,49.1999,49.2245,49.1917,49.2245,10458.0
2017-07-24 14:55:00,60.08,60.11,60.07,60.09,16428.0,49.2245,49.2491,49.2163,49.2327,16428.0
2017-07-24 15:00:00,60.08,60.15,60.08,60.08,22056.0,49.2245,49.2818,49.2245,49.2245,22056.0
2017-07-24 15:05:00,60.08,60.09,60.06,60.06,14664.0,49.2245,49.2327,49.2081,49.2081,14664.0
2017-07-24 15:10:00,60.07,60.1,60.05,60.05,13709.0,49.2163,49.2409,49.1999,49.1999,13709.0
2017-07-24 15:15:00,60.04,60.06,60.02,60.04,20619.0,49.1917,49.2081,49.1753,49.1917,20619.0
2017-07-24 15:20:00,60.03,60.09,60.03,60.09,14386.0,49.1835,49.2327,49.1835,49.2327,14386.0
2017-07-24 15:25:00,60.08,60.09,60.06,60.07,18239.0,49.2245,49.2327,49.2081,49.2163,18239.0
2017-07-24 15:30:00,60.07,60.07,60.04,60.06,17651.0,49.2163,49.2163,49.1917,49.2081,17651.0
2017-07-24 15:35:00,60.06,60.11,60.05,60.1,22207.0,49.2081,49.2491,49.1999,49.2409,22207.0
2017-07-24 15:40:00,60.1,60.12,60.08,60.1,23622.0,49.2409,49.2573,49.2245,49.2409,23622.0
2017-07-24 15:45:00,60.1,60.11,60.08,60.1,25196.0,49.2409,49.2491,49.2245,49.2409,25196.0
2017-07-24 15:50:00,60.1,60.1,60.06,60.07,39666.0,49.2409,49.2409,49.2081,49.2163,39666.0
2017-07-24 15:55:00,60.07,60.1,60.04,60.06,140931.0,49.2163,49.2409,49.1917,49.2081,140931.0
2017-07-25 09:30:00,60.63,60.63,60.35,60.54,49800.0,49.6751,49.6751,49.4457,49.6014,49800.0
2017-07-25 09:35:00,60.56,60.66,60.51,60.57,16330.0,49.6178,49.6997,49.5768,49.626,16330.0
2017-07-25 09:40:00,60.56,60.56,60.39,60.4,17615.0,49.6178,49.6178,49.4785,49.4867,17615.0
2017-07-25 09:45:00,60.42,60.5,60.31,60.36,38039.0,49.5031,49.5686,49.4129,49.4539,38039.0
2017-07-25 09:50:00,60.37,60.5,60.31,60.31,29781.0,49.4621,49.5686,49.4129,49.4129,29781.0
2017-07-25 09:55:00,60.32,60.32,60.27,60.29,13570.0,49.4211,49.4211,49.3802,49.3966,13570.0
2017-07-25 10:00:00,60.3,60.34,60.22,60.22,15979.0,49.4047,49.4375,49.3392,49.3392,15979.0
2017-07-25 10:05:00,60.22,60.26,60.15,60.23,21886.0,49.3392,49.372,49.2818,49.3474,21886.0
2017-07-25 10:10:00,60.23,60.24,60.17,60.22,12450.0,49.3474,49.3556,49.2982,49.3392,12450.0
2017-07-25 10:15:00,60.22,60.3,60.2,60.28,18407.0,49.3392,49.4047,49.3228,49.3884,18407.0
2017-07-25 10:20:00,60.28,60.45,60.27,60.45,15348.0,49.3884,49.5276,49.3802,49.5276,15348.0
2017-07-25 10:25:00,60.45,60.49,60.42,60.49,19422.0,49.5276,49.5604,49.5031,49.5604,19422.0
2017-07-25 10:30:00,60.48,60.55,60.48,60.52,23708.0,49.5522,49.6096,49.5522,49.585,23708.0
2017-07-25 10:35:00,60.53,60.57,60.52,60.53,16509.0,49.5932,49.626,49.585,49.5932,16509.0
2017-07-25 10:40:00,60.53,60.58,60.52,60.58,17305.0,49.5932,49.6342,49.585,49.6342,17305.0
2017-07-25 10:45:00,60.59,60.67,60.58,60.61,16438.0,49.6423,49.7079,49.6342,49.6587,16438.0
2017-07-25 10:50:00,60.6,60.62,60.56,60.62,10472.0,49.6505,49.6669,49.6178,49.6669,10472.0
2017-07-25 10:55:00,60.61,60.63,60.53,60.56,14834.0,49.6587,49.6751,49.5932,49.6178,14834.0
2017-07-25 11:00:00,60.57,60.62,60.55,60.61,14884.0,49.626,49.6669,49.6096,49.6587,14884.0
2017-07-25 11:05:00,60.61,60.61,60.55,60.55,17530.0,49.6587,49.6587,49.6096,49.6096,17530.0
2017-07-25 11:10:00,60.56,60.66,60.55,60.61,25871.0,49.6178,49.6997,49.6096,49.6587,25871.0
2017-07-25 11:15:00,60.62,60.68,60.6,60.68,36035.0,49.6669,49.7161,49.6505,49.7161,36035.0
2017-07-25 11:20:00,60.67,60.67,60.59,60.62,31013.0,49.7079,49.7079,49.6423,49.6669,31013.0
2017-07-25 11:25:00,60.62,60.65,60.61,60.63,7476.0,49.6669,49.6915,49.6587,49.6751,7476.0
2017-07-25 11:30:00,60.63,60.66,60.56,60.58,17854.0,49.6751,49.6997,49.6178,49.6342,17854.0
2017-07-25 11:35:00,60.58,60.65,60.57,60.63,9856.0,49.6342,49.6915,49.626,49.6751,9856.0
2017-07-25 11:40:00,60.62,60.63,60.58,60.62,9119.0,49.6669,49.6751,49.6342,49.6669,9119.0
2017-07-25 11:45:00,60.62,60.63,60.6,60.61,7259.0,49.6669,49.6751,49.6505,49.6587,7259.0
2017-07-25 11:50:00,60.62,60.65,60.58,60.6,14842.0,49.6669,49.6915,49.6342,49.6505,14842.0
2017-07-25 11:55:00,60.61,60.62,60.56,60.56,15212.0,49.6587,49.6669,49.6178,49.6178,15212.0
2017-07-25 12:00:00,60.56,60.62,60.56,60.61,6264.0,49.6178,49.6669,49.6178,49.6587,6264.0
2017-07-25 12:05:00,60.62,60.64,60.6,60.62,15779.0,49.6669,49.6833,49.6505,49.6669,15779.0
2017-07-25 12:10:00,60.62,60.64,60.61,60.62,13604.0,49.6669,49.6833,49.6587,49.6669,13604.0
2017-07-25 12:15:00,60.62,60.62,60.55,60.55,21383.0,49.6669,49.6669,49.6096,49.6096,21383.0
2017-07-25 12:20:00,60.54,60.57,60.52,60.53,19199.0,49.6014,49.626,49.585,49.5932,19199.0
2017-07-25 12:25:00,60.54,60.56,60.52,60.55,20565.0,49.6014,49.6178,49.585,49.6096,20565.0
2017-07-25 12:30:00,60.55,60.6,60.55,60.56,16220.0,49.6096,49.6505,49.6096,49.6178,16220.0
2017-07-25 12:35:00,60.57,60.58,60.53,60.53,16918.0,49.626,49.6342,49.5932,49.5932,16918.0
2017-07-25 12:40:00,60.54,60.54,60.5,60.51,11951.0,49.6014,49.6014,49.5686,49.5768,11951.0
2017-07-25 12:45:00,60.52,60.53,60.5,60.52,8636.0,49.585,49.5932,49.5686,49.585,8636.0
2017-07-25 12:50:00,60.53,60.54,60.51,60.54,13018.0,49.5932,49.6014,49.5768,49.6014,13018.0
2017-07-25 12:55:00,60.55,60.56,60.54,60.55,8012.0,49.6096,49.6178,49.6014,49.6096,8012.0
2017-07-25 13:00:00,60.54,60.57,60.54,60.57,5859.0,49.6014,49.626,49.6014,49.626,5859.0
2017-07-25 13:05:00,60.56,60.57,60.54,60.54,6279.0,49.6178,49.626,49.6014,49.6014,6279.0
2017-07-25 13:10:00,60.55,60.57,60.54,60.57,9169.0,49.6096,49.626,49.6014,49.626,9169.0
2017-07-25 13:15:00,60.57,60.58,60.55,60.56,4496.0,49.626,49.6342,49.6096,49.6178,4496.0
2017-07-25 13:20:00,60.54,60.55,60.53,60.54,4381.0,49.6014,49.6096,49.5932,49.6014,4381.0
2017-07-25 13:25:00,60.54,60.54,60.51,60.54,10256.0,49.6014,49.6014,49.5768,49.6014,10256.0
2017-07-25 13:30:00,60.54,60.57,60.52,60.55,57819.0,49.6014,49.626,49.585,49.6096,57819.0
2017-07-25 13:35:00,60.54,60.54,60.47,60.5,18903.0,49.6014,49.6014,49.544,49.5686,18903.0
2017-07-25 13:40:00,60.49,60.5,60.46,60.47,65536.0,49.5604,49.5686,49.5358,49.544,65536.0
2017-07-25 13:45:00,60.47,60.47,60.42,60.44,7979.0,49.544,49.544,49.5031,49.5194,7979.0
2017-07-25 13:50:00,60.45,60.45,60.41,60.41,10129.0,49.5276,49.5276,49.4949,49.4949,10129.0
2017-07-25 13:55:00,60.42,60.43,60.38,60.38,11009.0,49.5031,49.5113,49.4703,49.4703,11009.0
2017-07-25 14:00:00,60.39,60.41,60.38,60.39,14625.0,49.4785,49.4949,49.4703,49.4785,14625.0
2017-07-25 14:05:00,60.39,60.4,60.38,60.38,6602.0,49.4785,49.4867,49.4703,49.4703,6602.0
2017-07-25 14:10:00,60.39,60.39,60.37,60.39,7820.0,49.4785,49.4785,49.4621,49.4785,7820.0
2017-07-25 14:15:00,60.4,60.4,60.35,60.36,13945.0,49.4867,49.4867,49.4457,49.4539,13945.0
2017-07-25 14:20:00,60.37,60.41,60.37,60.38,7729.0,49.4621,49.4949,49.4621,49.4703,7729.0
2017-07-25 14:25:00,60.39,60.4,60.37,60.38,10837.0,49.4785,49.4867,49.4621,49.4703,10837.0
2017-07-25 14:30:00,60.38,60.42,60.36,60.4,13475.0,49.4703,49.5031,49.4539,49.4867,13475.0
2017-07-25 14:35:00,60.4,60.43,60.38,60.42,10980.0,49.4867,49.5113,49.4703,49.5031,10980.0
2017-07-25 14:40:00,60.42,60.43,60.39,60.43,12542.0,49.5031,49.5113,49.4785,49.5113,12542.0
2017-07-25 14:45:00,60.42,60.42,60.36,60.41,12126.0,49.5031,49.5031,49.4539,49.4949,12126.0
2017-07-25 14:50:00,60.42,60.47,60.4,60.46,31995.0,49.5031,49.544,49.4867,49.5358,31995.0
2017-07-25 14:55:00,60.45,60.54,60.45,60.53,15030.0,49.5276,49.6014,49.5276,49.5932,15030.0
2017-07-25 15:00:00,60.53,60.55,60.5,60.54,24436.0,49.5932,49.6096,49.5686,49.6014,24436.0
2017-07-25 15:05:00,60.54,60.54,60.48,60.5,11351.0,49.6014,49.6014,49.5522,49.5686,11351.0
2017-07-25 15:10:00,60.5,60.51,60.46,60.47,14482.0,49.5686,49.5768,49.5358,49.544,14482.0
2017-07-25 15:15:00,60.48,60.51,60.47,60.48,7285.0,49.5522,49.5768,49.544,49.5522,7285.0
2017-07-25 15:20:00,60.48,60.49,60.41,60.43,20967.0,49.5522,49.5604,49.4949,49.5113,20967.0
2017-07-25 15:25:00,60.43,60.44,60.42,60.43,10357.0,49.5113,49.5194,49.5031,49.5113,10357.0
2017-07-25 15:30:00,60.43,60.45,60.42,60.44,20126.0,49.5113,49.5276,49.5031,49.5194,20126.0
2017-07-25 15:35:00,60.43,60.45,60.43,60.45,16730.0,49.5113,49.5276,49.5113,49.5276,16730.0
2017-07-25 15:40:00,60.45,60.45,60.38,60.42,32261.0,49.5276,49.5276,49.4703,49.5031,32261.0
2017-07-25 15:45:00,60.43,60.45,60.42,60.44,35958.0,49.5113,49.5276,49.5031,49.5194,35958.0
2017-07-25 15:50:00,60.44,60.46,60.4,60.4,37333.0,49.5194,49.5358,49.4867,49.4867,37333.0
2017-07-25 15:55:00,60.41,60.46,60.4,60.42,83152.0,49.4949,49.5358,49.4867,49.5031,83152.0
2017-07-26 09:30:00,60.38,60.43,59.81,59.87,34468.0,49.4703,49.5113,49.0033,49.0524,34468.0
2017-07-26 09:35:00,59.92,60.09,59.84,59.94,20423.0,49.0934,49.2327,49.0279,49.1098,20423.0
2017-07-26 09:40:00,59.95,59.98,59.86,59.97,10495.0,49.118,49.1426,49.0442,49.1344,10495.0
2017-07-26 09:45:00,59.94,60.08,59.94,60.0,47583.0,49.1098,49.2245,49.1098,49.159,47583.0
2017-07-26 09:50:00,60.01,60.05,59.93,59.98,25312.0,49.1671,49.1999,49.1016,49.1426,25312.0
2017-07-26 09:55:00,59.98,60.01,59.84,59.87,16556.0,49.1426,49.1671,49.0279,49.0524,16556.0
2017-07-26 10:00:00,59.86,59.9,59.81,59.81,28875.0,49.0442,49.077,49.0033,49.0033,28875.0
2017-07-26 10:05:00,59.82,59.86,59.81,59.85,9133.0,49.0115,49.0442,49.0033,49.0361,9133.0
2017-07-26 10:10:00,59.84,59.87,59.78,59.87,37893.0,49.0279,49.0524,48.9787,49.0524,37893.0
2017-07-26 10:15:00,59.87,59.9,59.85,59.86,10756.0,49.0524,49.077,49.0361,49.0442,10756.0
2017-07-26 10:20:00,59.88,59.89,59.85,59.88,23868.0,49.0606,49.0688,49.0361,49.0606,23868.0
2017-07-26 10:25:00,59.87,59.87,59.76,59.8,14830.0,49.0524,49.0524,48.9623,48.9951,14830.0
2017-07-26 10:30:00,59.81,59.88,59.79,59.84,24792.0,49.0033,49.0606,48.9869,49.0279,24792.0
2017-07-26 10:35:00,59.83,59.88,59.81,59.85,14071.0,49.0197,49.0606,49.0033,49.0361,14071.0
2017-07-26 10:40:00,59.86,59.93,59.85,59.92,21204.0,49.0442,49.1016,49.0361,49.0934,21204.0
2017-07-26 10:45:00,59.92,59.92,59.81,59.82,20195.0,49.0934,49.0934,49.0033,49.0115,20195.0
2017-07-26 10:50:00,59.81,59.87,59.78,59.85,28576.0,49.0033,49.0524,48.9787,49.0361,28576.0
2017-07-26 10:55:00,59.86,59.87,59.81,59.84,12564.0,49.0442,49.0524,49.0033,49.0279,12564.0
2017-07-26 11:00:00,59.82,59.85,59.8,59.8,13535.0,49.0115,49.0361,48.9951,48.9951,13535.0
2017-07-26 11:05:00,59.8,59.83,59.77,59.83,19207.0,48.9951,49.0197,48.9705,49.0197,19207.0
2017-07-26 11:10:00,59.84,59.88,59.83,59.86,11552.0,49.0279,49.0606,49.0197,49.0442,11552.0
2017-07-26 11:15:00,59.86,59.88,59.84,59.84,9656.0,49.0442,49.0606,49.0279,49.0279,9656.0
2017-07-26 11:20:00,59.84,59.88,59.83,59.87,7995.0,49.0279,49.0606,49.0197,49.0524,7995.0
2017-07-26 11:25:00,59.86,59.87,59.82,59.84,33951.0,49.0442,49.0524,49.0115,49.0279,33951.0
2017-07-26 11:30:00,59.82,59.9,59.82,59.85,8702.0,49.0115,49.077,49.0115,49.0361,8702.0
2017-07-26 11:35:00,59.84,59.86,59.81,59.81,7247.0,49.0279,49.0442,49.0033,49.0033,7247.0
2017-07-26 11:40:00,59.8,59.84,59.8,59.83,8319.0,48.9951,49.0279,48.9951,49.0197,8319.0
2017-07-26 11:45:00,59.83,59.87,59.8,59.86,12534.0,49.0197,49.0524,48.9951,49.0442,12534.0
2017-07-26 11:50:00,59.86,59.89,59.86,59.86,8219.0,49.0442,49.0688,49.0442,49.0442,8219.0
2017-07-26 11:55:00,59.86,59.88,59.84,59.85,6004.0,49.0442,49.0606,49.0279,49.0361,6004.0
2017-07-26 12:00:00,59.84,59.86,59.8,59.81,14335.0,49.0279,49.0442,48.9951,49.0033,14335.0
2017-07-26 12:05:00,59.8,59.84,59.79,59.84,9994.0,48.9951,49.0279,48.9869,49.0279,9994.0
2017-07-26 12:10:00,59.83,59.87,59.81,59.87,10353.0,49.0197,49.0524,49.0033,49.0524,10353.0
2017-07-26 12:15:00,59.87,59.87,59.84,59.86,7455.0,49.0524,49.0524,49.0279,49.0442,7455.0
2017-07-26 12:20:00,59.86,59.92,59.85,59.92,9196.0,49.0442,49.0934,49.0361,49.0934,9196.0
2017-07-26 12:25:00,59.91,59.91,59.87,59.87,8633.0,49.0852,49.0852,49.0524,49.0524,8633.0
2017-07-26 12:30:00,59.86,59.87,59.84,59.84,10206.0,49.0442,49.0524,49.0279,49.0279,10206.0
2017-07-26 12:35:00,59.84,59.85,59.8,59.81,10227.0,49.0279,49.0361,48.9951,49.0033,10227.0
2017-07-26 12:40:00,59.8,59.82,59.78,59.79,7746.0,48.9951,49.0115,48.9787,48.9869,7746.0
2017-07-26 12:45:00,59.78,59.8,59.78,59.78,9612.0,48.9787,48.9951,48.9787,48.9787,9612.0
2017-07-26 12:50:00,59.78,59.79,59.76,59.77,7080.0,48.9787,48.9869,48.9623,48.9705,7080.0
2017-07-26 12:55:00,59.77,59.79,59.76,59.76,4753.0,48.9705,48.9869,48.9623,48.9623,4753.0
2017-07-26 13:00:00,59.75,59.78,59.74,59.75,10614.0,48.9541,48.9787,48.9459,48.9541,10614.0
2017-07-26 13:05:00,59.75,59.77,59.71,59.77,5219.0,48.9541,48.9705,48.9213,48.9705,5219.0
2017-07-26 13:10:00,59.76,59.77,59.7,59.72,11188.0,48.9623,48.9705,48.9132,48.9295,11188.0
2017-07-26 13:15:00,59.72,59.76,59.72,59.75,6616.0,48.9295,48.9623,48.9295,48.9541,6616.0
2017-07-26 13:20:00,59.75,59.76,59.74,59.75,3388.0,48.9541,48.9623,48.9459,48.9541,3388.0
2017-07-26 13:25:00,59.74,59.75,59.69,59.72,6932.0,48.9459,48.9541,48.905,48.9295,6932.0
2017-07-26 13:30:00,59.71,59.74,59.7,59.71,5516.0,48.9213,48.9459,48.9132,48.9213,5516.0
2017-07-26 13:35:00,59.72,59.73,59.69,59.69,5728.0,48.9295,48.9377,48.905,48.905,5728.0
2017-07-26 13:40:00,59.68,59.71,59.68,59.71,6175.0,48.8968,48.9213,48.8968,48.9213,6175.0
2017-07-26 13:45:00,59.7,59.72,59.69,59.72,8214.0,48.9132,48.9295,48.905,48.9295,8214.0
2017-07-26 13:50:00,59.71,59.74,59.69,59.73,9257.0,48.9213,48.9459,48.905,48.9377,9257.0
2017-07-26 13:55:00,59.73,59.74,59.69,59.74,7081.0,48.9377,48.9459,48.905,48.9459,7081.0
2017-07-26 14:00:00,59.75,59.85,59.75,59.84,19635.0,48.9541,49.0361,48.9541,49.0279,19635.0
2017-07-26 14:05:00,59.84,59.86,59.8,59.83,7238.0,49.0279,49.0442,48.9951,49.0197,7238.0
2017-07-26 14:10:00,59.82,59.83,59.8,59.8,6769.0,49.0115,49.0197,48.9951,48.9951,6769.0
2017-07-26 14:15:00,59.81,59.87,59.79,59.83,14426.0,49.0033,49.0524,48.9869,49.0197,14426.0
2017-07-26 14:20:00,59.82,59.85,59.81,59.84,8646.0,49.0115,49.0361,49.0033,49.0279,8646.0
2017-07-26 14:25:00,59.85,59.88,59.85,59.87,9539.0,49.0361,49.0606,49.0361,49.0524,9539.0
2017-07-26 14:30:00,59.86,59.88,59.85,59.87,8635.0,49.0442,49.0606,49.0361,49.0524,8635.0
2017-07-26 14:35:00,59.88,59.88,59.84,59.86,8700.0,49.0606,49.0606,49.0279,49.0442,8700.0
2017-07-26 14:40:00,59.87,59.91,59.86,59.87,23467.0,49.0524,49.0852,49.0442,49.0524,23467.0
2017-07-26 14:45:00,59.87,59.88,59.81,59.81,18989.0,49.0524,49.0606,49.0033,49.0033,18989.0
2017-07-26 14:50:00,59.81,59.83,59.77,59.81,23403.0,49.0033,49.0197,48.9705,49.0033,23403.0
2017-07-26 14:55:00,59.81,59.82,59.74,59.74,14422.0,49.0033,49.0115,48.9459,48.9459,14422.0
2017-07-26 15:00:00,59.74,59.79,59.72,59.79,20629.0,48.9459,48.9869,48.9295,48.9869,20629.0
2017-07-26 15:05:00,59.79,59.84,59.76,59.83,9935.0,48.9869,49.0279,48.9623,49.0197,9935.0
2017-07-26 15:10:00,59.81,59.81,59.75,59.79,19238.0,49.0033,49.0033,48.9541,48.9869,19238.0
2017-07-26 15:15:00,59.79,59.82,59.77,59.8,10200.0,48.9869,49.0115,48.9705,48.9951,10200.0
2017-07-26 15:20:00,59.79,59.85,59.77,59.83,15250.0,48.9869,49.0361,48.9705,49.0197,15250.0
2017-07-26 15:25:00,59.83,59.88,59.81,59.86,16639.0,49.0197,49.0606,49.0033,49.0442,16639.0
2017-07-26 15:30:00,59.86,59.86,59.81,59.85,19796.0,49.0442,49.0442,49.0033,49.0361,19796.0
2017-07-26 15:35:00,59.85,59.86,59.83,59.84,14345.0,49.0361,49.0442,49.0197,49.0279,14345.0
2017-07-26 15:40:00,59.85,59.85,59.82,59.83,33152.0,49.0361,49.0361,49.0115,49.0197,33152.0
2017-07-26 15:45:00,59.83,59.84,59.75,59.75,46020.0,49.0197,49.0279,48.9541,48.9541,46020.0
2017-07-26 15:50:00,59.74,59.78,59.74,59.77,68433.0,48.9459,48.9787,48.9459,48.9705,68433.0
2017-07-26 15:55:00,59.78,59.79,59.76,59.78,108103.0,48.9787,48.9869,48.9623,48.9787,108103.0
2017-07-27 09:30:00,59.92,59.95,59.66,59.69,38975.0,49.0934,49.118,48.8804,48.905,38975.0
2017-07-27 09:35:00,59.67,59.78,59.66,59.72,23257.0,48.8886,48.9787,48.8804,48.9295,23257.0
2017-07-27 09:40:00,59.72,59.73,59.61,59.65,21847.0,48.9295,48.9377,48.8394,48.8722,21847.0
2017-07-27 09:45:00,59.68,59.76,59.63,59.65,28418.0,48.8968,48.9623,48.8558,48.8722,28418.0
2017-07-27 09:50:00,59.65,59.69,59.56,59.58,23024.0,48.8722,48.905,48.7985,48.8148,23024.0
2017-07-27 09:55:00,59.59,59.63,59.57,59.62,25159.0,48.823,48.8558,48.8066,48.8476,25159.0
2017-07-27 10:00:00,59.62,59.62,59.55,59.6,30213.0,48.8476,48.8476,48.7903,48.8312,30213.0
2017-07-27 10:05:00,59.6,59.65,59.59,59.62,8825.0,48.8312,48.8722,48.823,48.8476,8825.0
2017-07-27 10:10:00,59.63,59.71,59.63,59.7,12011.0,48.8558,48.9213,48.8558,48.9132,12011.0
2017-07-27 10:15:00,59.7,59.72,59.65,59.67,20857.0,48.9132,48.9295,48.8722,48.8886,20857.0
2017-07-27 10:20:00,59.68,59.7,59.64,59.65,33183.0,48.8968,48.9132,48.864,48.8722,33183.0
2017-07-27 10:25:00,59.65,59.65,59.53,59.53,26654.0,48.8722,48.8722,48.7739,48.7739,26654.0
2017-07-27 10:30:00,59.53,59.57,59.42,59.46,26792.0,48.7739,48.8066,48.6837,48.7165,26792.0
2017-07-27 10:35:00,59.46,59.5,59.45,59.49,14647.0,48.7165,48.7493,48.7083,48.7411,14647.0
2017-07-27 10:40:00,59.48,59.48,59.41,59.48,17761.0,48.7329,48.7329,48.6756,48.7329,17761.0
2017-07-27 10:45:00,59.48,59.51,59.47,59.5,32854.0,48.7329,48.7575,48.7247,48.7493,32854.0
2017-07-27 10:50:00,59.49,59.49,59.44,59.49,17502.0,48.7411,48.7411,48.7001,48.7411,17502.0
2017-07-27 10:55:00,59.49,59.61,59.48,59.61,24082.0,48.7411,48.8394,48.7329,48.8394,24082.0
2017-07-27 11:00:00,59.61,59.66,59.59,59.63,54397.0,48.8394,48.8804,48.823,48.8558,54397.0
2017-07-27 11:05:00,59.63,59.65,59.53,59.55,46151.0,48.8558,48.8722,48.7739,48.7903,46151.0
2017-07-27 11:10:00,59.55,59.55,59.48,59.48,20192.0,48.7903,48.7903,48.7329,48.7329,20192.0
2017-07-27 11:15:00,59.48,59.53,59.44,59.44,12510.0,48.7329,48.7739,48.7001,48.7001,12510.0
2017-07-27 11:20:00,59.45,59.49,59.43,59.49,10259.0,48.7083,48.7411,48.6919,48.7411,10259.0
2017-07-27 11:25:00,59.5,59.51,59.44,59.49,18973.0,48.7493,48.7575,48.7001,48.7411,18973.0
2017-07-27 11:30:00,59.48,59.53,59.47,59.48,23621.0,48.7329,48.7739,48.7247,48.7329,23621.0
2017-07-27 11:35:00,59.49,59.54,59.49,59.51,16399.0,48.7411,48.7821,48.7411,48.7575,16399.0
2017-07-27 11:40:00,59.52,59.54,59.5,59.52,14317.0,48.7657,48.7821,48.7493,48.7657,14317.0
2017-07-27 11:45:00,59.52,59.53,59.5,59.53,16630.0,48.7657,48.7739,48.7493,48.7739,16630.0
2017-07-27 11:50:00,59.53,59.56,59.52,59.55,7454.0,48.7739,48.7985,48.7657,48.7903,7454.0
2017-07-27 11:55:00,59.55,59.57,59.53,59.56,17352.0,48.7903,48.8066,48.7739,48.7985,17352.0
2017-07-27 12:00:00,59.56,59.6,59.55,59.58,19806.0,48.7985,48.8312,48.7903,48.8148,19806.0
2017-07-27 12:05:00,59.58,59.61,59.55,59.59,10893.0,48.8148,48.8394,48.7903,48.823,10893.0
2017-07-27 12:10:00,59.6,59.64,59.6,59.61,30321.0,48.8312,48.864,48.8312,48.8394,30321.0
2017-07-27 12:15:00,59.61,59.67,59.61,59.67,12848.0,48.8394,48.8886,48.8394,48.8886,12848.0
2017-07-27 12:20:00,59.67,59.67,59.63,59.66,16592.0,48.8886,48.8886,48.8558,48.8804,16592.0
2017-07-27 12:25:00,59.65,59.73,59.64,59.71,14691.0,48.8722,48.9377,48.864,48.9213,14691.0
2017-07-27 12:30:00,59.72,59.77,59.72,59.75,13488.0,48.9295,48.9705,48.9295,48.9541,13488.0
2017-07-27 12:35:00,59.75,59.76,59.7,59.72,12975.0,48.9541,48.9623,48.9132,48.9295,12975.0
2017-07-27 12:40:00,59.71,59.76,59.7,59.73,12534.0,48.9213,48.9623,48.9132,48.9377,12534.0
2017-07-27 12:45:00,59.73,59.76,59.72,59.76,13024.0,48.9377,48.9623,48.9295,48.9623,13024.0
2017-07-27 12:50:00,59.76,59.77,59.71,59.73,12143.0,48.9623,48.9705,48.9213,48.9377,12143.0
2017-07-27 12:55:00,59.72,59.79,59.72,59.75,22072.0,48.9295,48.9869,48.9295,48.9541,22072.0
2017-07-27 13:00:00,59.76,59.87,59.74,59.86,51701.0,48.9623,49.0524,48.9459,49.0442,51701.0
2017-07-27 13:05:00,59.86,59.95,59.84,59.94,38565.0,49.0442,49.118,49.0279,49.1098,38565.0
2017-07-27 13:10:00,59.93,60.0,59.9,59.98,35982.0,49.1016,49.159,49.077,49.1426,35982.0
2017-07-27 13:15:00,59.97,59.97,59.88,59.9,22162.0,49.1344,49.1344,49.0606,49.077,22162.0
2017-07-27 13:20:00,59.89,59.93,59.87,59.88,24459.0,49.0688,49.1016,49.0524,49.0606,24459.0
2017-07-27 13:25:00,59.88,59.9,59.77,59.83,23330.0,49.0606,49.077,48.9705,49.0197,23330.0
2017-07-27 13:30:00,59.83,59.83,59.76,59.76,29149.0,49.0197,49.0197,48.9623,48.9623,29149.0
2017-07-27 13:35:00,59.75,59.79,59.72,59.79,35552.0,48.9541,48.9869,48.9295,48.9869,35552.0
2017-07-27 13:40:00,59.79,59.83,59.76,59.81,33093.0,48.9869,49.0197,48.9623,49.0033,33093.0
2017-07-27 13:45:00,59.8,59.83,59.77,59.81,16769.0,48.9951,49.0197,48.9705,49.0033,16769.0
2017-07-27 13:50:00,59.79,59.81,59.71,59.71,14012.0,48.9869,49.0033,48.9213,48.9213,14012.0
2017-07-27 13:55:00,59.71,59.8,59.7,59.78,10516.0,48.9213,48.9951,48.9132,48.9787,10516.0
2017-07-27 14:00:00,59.77,59.8,59.7,59.7,26691.0,48.9705,48.9951,48.9132,48.9132,26691.0
2017-07-27 14:05:00,59.71,59.79,59.71,59.75,17686.0,48.9213,48.9869,48.9213,48.9541,17686.0
2017-07-27 14:10:00,59.74,59.79,59.72,59.76,18614.0,48.9459,48.9869,48.9295,48.9623,18614.0
2017-07-27 14:15:00,59.75,59.78,59.73,59.78,11160.0,48.9541,48.9787,48.9377,48.9787,11160.0
2017-07-27 14:20:00,59.77,59.78,59.68,59.68,12446.0,48.9705,48.9787,48.8968,48.8968,12446.0
2017-07-27 14:25:00,59.68,59.68,59.63,59.67,18709.0,48.8968,48.8968,48.8558,48.8886,18709.0
2017-07-27 14:30:00,59.69,59.71,59.62,59.63,12842.0,48.905,48.9213,48.8476,48.8558,12842.0
2017-07-27 14:35:00,59.64,59.71,59.63,59.68,22591.0,48.864,48.9213,48.8558,48.8968,22591.0
2017-07-27 14:40:00,59.69,59.69,59.59,59.6,20172.0,48.905,48.905,48.823,48.8312,20172.0
2017-07-27 14:45:00,59.59,59.61,59.56,59.59,20861.0,48.823,48.8394,48.7985,48.823,20861.0
2017-07-27 14:50:00,59.59,59.6,59.56,59.59,16784.0,48.823,48.8312,48.7985,48.823,16784.0
2017-07-27 14:55:00,59.59,59.65,59.58,59.65,20692.0,48.823,48.8722,48.8148,48.8722,20692.0
2017-07-27 15:00:00,59.65,59.66,59.62,59.64,16485.0,48.8722,48.8804,48.8476,48.864,16485.0
2017-07-27 15:05:00,59.64,59.69,59.64,59.67,20107.0,48.864,48.905,48.864,48.8886,20107.0
2017-07-27 15:10:00,59.67,59.69,59.63,59.69,14240.0,48.8886,48.905,48.8558,48.905,14240.0
2017-07-27 15:15:00,59.69,59.71,59.68,59.69,18420.0,48.905,48.9213,48.8968,48.905,18420.0
2017-07-27 15:20:00,59.69,59.77,59.69,59.76,20052.0,48.905,48.9705,48.905,48.9623,20052.0
2017-07-27 15:25:00,59.76,59.81,59.75,59.81,17344.0,48.9623,49.0033,48.9541,49.0033,17344.0
2017-07-27 15:30:00,59.8,59.83,59.78,59.83,24290.0,48.9951,49.0197,48.9787,49.0197,24290.0
2017-07-27 15:35:00,59.83,59.86,59.81,59.86,19803.0,49.0197,49.0442,49.0033,49.0442,19803.0
2017-07-27 15:40:00,59.86,59.86,59.82,59.85,18384.0,49.0442,49.0442,49.0115,49.0361,18384.0
2017-07-27 15:45:00,59.85,59.85,59.8,59.8,32307.0,49.0361,49.0361,48.9951,48.9951,32307.0
2017-07-27 15:50:00,59.8,59.83,59.79,59.82,56078.0,48.9951,49.0197,48.9869,49.0115,56078.0
2017-07-27 15:55:00,59.81,59.92,59.79,59.91,119259.0,49.0033,49.0934,48.9869,49.0852,119259.0
2017-07-28 09:30:00,59.65,59.71,59.38,59.38,73343.0,48.8722,48.9213,48.651,48.651,73343.0
2017-07-28 09:35:00,59.39,59.51,59.37,59.51,37733.0,48.6592,48.7575,48.6428,48.7575,37733.0
2017-07-28 09:40:00,59.51,59.56,59.42,59.46,25973.0,48.7575,48.7985,48.6837,48.7165,25973.0
2017-07-28 09:45:00,59.46,59.49,59.21,59.25,52557.0,48.7165,48.7411,48.5117,48.5445,52557.0
2017-07-28 09:50:00,59.26,59.3,59.06,59.13,106792.0,48.5527,48.5854,48.3888,48.4461,106792.0
2017-07-28 09:55:00,59.14,59.41,59.14,59.36,35300.0,48.4543,48.6756,48.4543,48.6346,35300.0
2017-07-28 10:00:00,59.34,59.4,59.19,59.2,46450.0,48.6182,48.6674,48.4953,48.5035,46450.0
2017-07-28 10:05:00,59.19,59.26,59.13,59.26,30273.0,48.4953,48.5527,48.4461,48.5527,30273.0
2017-07-28 10:10:00,59.27,59.28,59.16,59.21,43244.0,48.5608,48.569,48.4707,48.5117,43244.0
2017-07-28 10:15:00,59.21,59.31,59.14,59.16,54954.0,48.5117,48.5936,48.4543,48.4707,54954.0
2017-07-28 10:20:00,59.15,59.17,59.09,59.12,69767.0,48.4625,48.4789,48.4134,48.438,69767.0
2017-07-28 10:25:00,59.13,59.22,59.12,59.13,74883.0,48.4461,48.5199,48.438,48.4461,74883.0
2017-07-28 10:30:00,59.13,59.15,59.06,59.11,62030.0,48.4461,48.4625,48.3888,48.4298,62030.0
2017-07-28 10:35:00,59.12,59.19,59.06,59.08,37018.0,48.438,48.4953,48.3888,48.4052,37018.0
2017-07-28 10:40:00,59.07,59.25,59.07,59.18,64228.0,48.397,48.5445,48.397,48.4871,64228.0
2017-07-28 10:45:00,59.19,59.19,59.13,59.14,36810.0,48.4953,48.4953,48.4461,48.4543,36810.0
2017-07-28 10:50:00,59.14,59.16,59.05,59.15,28882.0,48.4543,48.4707,48.3806,48.4625,28882.0
2017-07-28 10:55:00,59.16,59.18,59.11,59.15,31456.0,48.4707,48.4871,48.4298,48.4625,31456.0
2017-07-28 11:00:00,59.16,59.19,59.09,59.1,26943.0,48.4707,48.4953,48.4134,48.4216,26943.0
2017-07-28 11:05:00,59.1,59.15,59.01,59.01,36570.0,48.4216,48.4625,48.3478,48.3478,36570.0
2017-07-28 11:10:00,59.0,59.04,58.96,58.98,28627.0,48.3396,48.3724,48.3069,48.3232,28627.0
2017-07-28 11:15:00,58.98,59.16,58.97,59.16,26244.0,48.3232,48.4707,48.3151,48.4707,26244.0
2017-07-28 11:20:00,59.16,59.18,59.11,59.14,26563.0,48.4707,48.4871,48.4298,48.4543,26563.0
2017-07-28 11:25:00,59.13,59.15,59.06,59.08,19330.0,48.4461,48.4625,48.3888,48.4052,19330.0
2017-07-28 11:30:00,59.07,59.19,59.06,59.18,20302.0,48.397,48.4953,48.3888,48.4871,20302.0
2017-07-28 11:35:00,59.19,59.21,59.16,59.16,22268.0,48.4953,48.5117,48.4707,48.4707,22268.0
2017-07-28 11:40:00,59.16,59.22,59.16,59.18,14693.0,48.4707,48.5199,48.4707,48.4871,14693.0
2017-07-28 11:45:00,59.18,59.22,59.15,59.19,19135.0,48.4871,48.5199,48.4625,48.4953,19135.0
2017-07-28 11:50:00,59.19,59.21,59.17,59.18,8047.0,48.4953,48.5117,48.4789,48.4871,8047.0
2017-07-28 11:55:00,59.18,59.2,59.15,59.16,14866.0,48.4871,48.5035,48.4625,48.4707,14866.0
2017-07-28 12:00:00,59.17,59.23,59.16,59.21,14920.0,48.4789,48.5281,48.4707,48.5117,14920.0
2017-07-28 12:05:00,59.21,59.21,59.16,59.2,22656.0,48.5117,48.5117,48.4707,48.5035,22656.0
2017-07-28 12:10:00,59.2,59.21,59.17,59.19,14740.0,48.5035,48.5117,48.4789,48.4953,14740.0
2017-07-28 12:15:00,59.19,59.21,59.14,59.2,23793.0,48.4953,48.5117,48.4543,48.5035,23793.0
2017-07-28 12:20:00,59.2,59.21,59.14,59.14,14054.0,48.5035,48.5117,48.4543,48.4543,14054.0
2017-07-28 12:25:00,59.14,59.18,59.13,59.18,20782.0,48.4543,48.4871,48.4461,48.4871,20782.0
2017-07-28 12:30:00,59.18,59.18,59.13,59.15,26505.0,48.4871,48.4871,48.4461,48.4625,26505.0
2017-07-28 12:35:00,59.15,59.17,59.1,59.1,10606.0,48.4625,48.4789,48.4216,48.4216,10606.0
2017-07-28 12:40:00,59.09,59.09,59.03,59.05,70336.0,48.4134,48.4134,48.3642,48.3806,70336.0
2017-07-28 12:45:00,59.04,59.06,59.0,59.03,30348.0,48.3724,48.3888,48.3396,48.3642,30348.0
2017-07-28 12:50:00,59.03,59.03,59.0,59.02,13464.0,48.3642,48.3642,48.3396,48.356,13464.0
2017-07-28 12:55:00,59.03,59.03,58.98,59.03,11547.0,48.3642,48.3642,48.3232,48.3642,11547.0
2017-07-28 13:00:00,59.03,59.04,58.99,59.03,10409.0,48.3642,48.3724,48.3314,48.3642,10409.0
2017-07-28 13:05:00,59.03,59.07,59.02,59.05,18331.0,48.3642,48.397,48.356,48.3806,18331.0
2017-07-28 13:10:00,59.05,59.06,58.99,59.02,12043.0,48.3806,48.3888,48.3314,48.356,12043.0
2017-07-28 13:15:00,59.02,59.02,58.96,58.96,10465.0,48.356,48.356,48.3069,48.3069,10465.0
2017-07-28 13:20:00,58.95,59.0,58.94,58.98,9311.0,48.2987,48.3396,48.2905,48.3232,9311.0
2017-07-28 13:25:00,58.97,59.01,58.95,59.01,8481.0,48.3151,48.3478,48.2987,48.3478,8481.0
2017-07-28 13:30:00,59.01,59.08,59.0,59.07,14719.0,48.3478,48.4052,48.3396,48.397,14719.0
2017-07-28 13:35:00,59.06,59.08,59.06,59.08,12621.0,48.3888,48.4052,48.3888,48.4052,12621.0
2017-07-28 13:40:00,59.08,59.12,59.07,59.1,13140.0,48.4052,48.438,48.397,48.4216,13140.0
2017-07-28 13:45:00,59.11,59.14,59.1,59.14,7252.0,48.4298,48.4543,48.4216,48.4543,7252.0
2017-07-28 13:50:00,59.14,59.14,59.1,59.1,23160.0,48.4543,48.4543,48.4216,48.4216,23160.0
2017-07-28 13:55:00,59.1,59.12,59.09,59.1,16613.0,48.4216,48.438,48.4134,48.4216,16613.0
2017-07-28 14:00:00,59.1,59.18,59.1,59.12,24608.0,48.4216,48.4871,48.4216,48.438,24608.0
2017-07-28 14:05:00,59.13,59.15,59.12,59.12,61780.0,48.4461,48.4625,48.438,48.438,61780.0
2017-07-28 14:10:00,59.12,59.19,59.12,59.17,16476.0,48.438,48.4953,48.438,48.4789,16476.0
2017-07-28 14:15:00,59.17,59.18,59.14,59.15,12686.0,48.4789,48.4871,48.4543,48.4625,12686.0
2017-07-28 14:20:00,59.14,59.18,59.13,59.18,11609.0,48.4543,48.4871,48.4461,48.4871,11609.0
2017-07-28 14:25:00,59.18,59.27,59.17,59.27,13031.0,48.4871,48.5608,48.4789,48.5608,13031.0
2017-07-28 14:30:00,59.27,59.29,59.24,59.28,10583.0,48.5608,48.5772,48.5363,48.569,10583.0
2017-07-28 14:35:00,59.27,59.28,59.25,59.26,12995.0,48.5608,48.569,48.5445,48.5527,12995.0
2017-07-28 14:40:00,59.27,59.29,59.26,59.28,7269.0,48.5608,48.5772,48.5527,48.569,7269.0
2017-07-28 14:45:00,59.27,59.32,59.27,59.32,12757.0,48.5608,48.6018,48.5608,48.6018,12757.0
2017-07-28 14:50:00,59.32,59.36,59.31,59.35,16853.0,48.6018,48.6346,48.5936,48.6264,16853.0
2017-07-28 14:55:00,59.35,59.36,59.32,59.33,19121.0,48.6264,48.6346,48.6018,48.61,19121.0
2017-07-28 15:00:00,59.33,59.36,59.32,59.35,17290.0,48.61,48.6346,48.6018,48.6264,17290.0
2017-07-28 15:05:00,59.35,59.35,59.32,59.33,17561.0,48.6264,48.6264,48.6018,48.61,17561.0
2017-07-28 15:10:00,59.33,59.36,59.31,59.36,26445.0,48.61,48.6346,48.5936,48.6346,26445.0
2017-07-28 15:15:00,59.35,59.36,59.31,59.35,16862.0,48.6264,48.6346,48.5936,48.6264,16862.0
2017-07-28 15:20:00,59.35,59.4,59.34,59.37,30661.0,48.6264,48.6674,48.6182,48.6428,30661.0
2017-07-28 15:25:00,59.38,59.41,59.35,59.41,16566.0,48.651,48.6756,48.6264,48.6756,16566.0
2017-07-28 15:30:00,59.41,59.45,59.4,59.44,15183.0,48.6756,48.7083,48.6674,48.7001,15183.0
2017-07-28 15:35:00,59.44,59.49,59.44,59.49,22355.0,48.7001,48.7411,48.7001,48.7411,22355.0
2017-07-28 15:40:00,59.5,59.58,59.5,59.56,37094.0,48.7493,48.8148,48.7493,48.7985,37094.0
2017-07-28 15:45:00,59.56,59.58,59.54,59.55,38842.0,48.7985,48.8148,48.7821,48.7903,38842.0
2017-07-28 15:50:00,59.55,59.58,59.52,59.58,82267.0,48.7903,48.8148,48.7657,48.8148,82267.0
2017-07-28 15:55:00,59.58,59.59,59.52,59.54,182016.0,48.8148,48.823,48.7657,48.7821,182016.0
2017-07-31 09:30:00,59.84,59.92,59.75,59.91,28902.0,49.0279,49.0934,48.9541,49.0852,28902.0
2017-07-31 09:35:00,59.9,59.98,59.89,59.94,16503.0,49.077,49.1426,49.0688,49.1098,16503.0
2017-07-31 09:40:00,59.94,59.94,59.82,59.88,28040.0,49.1098,49.1098,49.0115,49.0606,28040.0
2017-07-31 09:45:00,59.87,60.02,59.85,59.95,90649.0,49.0524,49.1753,49.0361,49.118,90649.0
2017-07-31 09:50:00,59.95,59.95,59.82,59.82,25075.0,49.118,49.118,49.0115,49.0115,25075.0
2017-07-31 09:55:00,59.81,59.86,59.78,59.82,16292.0,49.0033,49.0442,48.9787,49.0115,16292.0
2017-07-31 10:00:00,59.81,59.82,59.65,59.68,27143.0,49.0033,49.0115,48.8722,48.8968,27143.0
2017-07-31 10:05:00,59.68,59.7,59.64,59.67,11317.0,48.8968,48.9132,48.864,48.8886,11317.0
2017-07-31 10:10:00,59.66,59.67,59.58,59.61,18682.0,48.8804,48.8886,48.8148,48.8394,18682.0
2017-07-31 10:15:00,59.61,59.68,59.6,59.62,45802.0,48.8394,48.8968,48.8312,48.8476,45802.0
2017-07-31 10:20:00,59.62,59.7,59.53,59.67,19686.0,48.8476,48.9132,48.7739,48.8886,19686.0
2017-07-31 10:25:00,59.67,59.74,59.62,59.74,14409.0,48.8886,48.9459,48.8476,48.9459,14409.0
2017-07-31 10:30:00,59.75,59.76,59.7,59.74,15451.0,48.9541,48.9623,48.9132,48.9459,15451.0
2017-07-31 10:35:00,59.74,59.78,59.73,59.78,15053.0,48.9459,48.9787,48.9377,48.9787,15053.0
2017-07-31 10:40:00,59.79,59.79,59.68,59.69,31723.0,48.9869,48.9869,48.8968,48.905,31723.0
2017-07-31 10:45:00,59.68,59.74,59.59,59.64,51307.0,48.8968,48.9459,48.823,48.864,51307.0
2017-07-31 10:50:00,59.64,59.66,59.58,59.61,27932.0,48.864,48.8804,48.8148,48.8394,27932.0
2017-07-31 10:55:00,59.61,59.61,59.51,59.6,35848.0,48.8394,48.8394,48.7575,48.8312,35848.0
2017-07-31 11:00:00,59.61,59.72,59.59,59.72,19984.0,48.8394,48.9295,48.823,48.9295,19984.0
2017-07-31 11:05:00,59.73,59.73,59.64,59.67,15331.0,48.9377,48.9377,48.864,48.8886,15331.0
2017-07-31 11:10:00,59.65,59.71,59.65,59.69,21395.0,48.8722,48.9213,48.8722,48.905,21395.0
2017-07-31 11:15:00,59.69,59.75,59.68,59.75,13658.0,48.905,48.9541,48.8968,48.9541,13658.0
2017-07-31 11:20:00,59.75,59.88,59.75,59.86,41842.0,48.9541,49.0606,48.9541,49.0442,41842.0
2017-07-31 11:25:00,59.86,59.87,59.78,59.86,18819.0,49.0442,49.0524,48.9787,49.0442,18819.0
2017-07-31 11:30:00,59.86,59.92,59.83,59.91,21717.0,49.0442,49.0934,49.0197,49.0852,21717.0
2017-07-31 11:35:00,59.91,60.0,59.9,59.95,54930.0,49.0852,49.159,49.077,49.118,54930.0
2017-07-31 11:40:00,59.96,59.96,59.77,59.78,30008.0,49.1262,49.1262,48.9705,48.9787,30008.0
2017-07-31 11:45:00,59.79,59.85,59.74,59.75,14966.0,48.9869,49.0361,48.9459,48.9541,14966.0
2017-07-31 11:50:00,59.74,59.78,59.72,59.77,12609.0,48.9459,48.9787,48.9295,48.9705,12609.0
2017-07-31 11:55:00,59.76,59.76,59.73,59.74,12263.0,48.9623,48.9623,48.9377,48.9459,12263.0
2017-07-31 12:00:00,59.74,59.74,59.68,59.68,19412.0,48.9459,48.9459,48.8968,48.8968,19412.0
2017-07-31 12:05:00,59.68,59.72,59.66,59.68,14940.0,48.8968,48.9295,48.8804,48.8968,14940.0
2017-07-31 12:10:00,59.68,59.71,59.67,59.71,8825.0,48.8968,48.9213,48.8886,48.9213,8825.0
2017-07-31 12:15:00,59.71,59.71,59.64,59.64,25046.0,48.9213,48.9213,48.864,48.864,25046.0
2017-07-31 12:20:00,59.64,59.69,59.64,59.67,9843.0,48.864,48.905,48.864,48.8886,9843.0
2017-07-31 12:25:00,59.68,59.69,59.64,59.65,11850.0,48.8968,48.905,48.864,48.8722,11850.0
2017-07-31 12:30:00,59.66,59.68,59.65,59.67,32021.0,48.8804,48.8968,48.8722,48.8886,32021.0
2017-07-31 12:35:00,59.67,59.67,59.6,59.6,9107.0,48.8886,48.8886,48.8312,48.8312,9107.0
2017-07-31 12:40:00,59.61,59.61,59.58,59.58,10907.0,48.8394,48.8394,48.8148,48.8148,10907.0
2017-07-31 12:45:00,59.58,59.59,59.55,59.59,18557.0,48.8148,48.823,48.7903,48.823,18557.0
2017-07-31 12:50:00,59.59,59.61,59.54,59.55,14015.0,48.823,48.8394,48.7821,48.7903,14015.0
2017-07-31 12:55:00,59.54,59.58,59.54,59.55,17904.0,48.7821,48.8148,48.7821,48.7903,17904.0
2017-07-31 13:00:00,59.55,59.62,59.55,59.56,19142.0,48.7903,48.8476,48.7903,48.7985,19142.0
2017-07-31 13:05:00,59.57,59.62,59.55,59.6,13631.0,48.8066,48.8476,48.7903,48.8312,13631.0
2017-07-31 13:10:00,59.61,59.62,59.57,59.57,12560.0,48.8394,48.8476,48.8066,48.8066,12560.0
2017-07-31 13:15:00,59.57,59.65,59.56,59.65,16359.0,48.8066,48.8722,48.7985,48.8722,16359.0
2017-07-31 13:20:00,59.65,59.67,59.63,59.66,46684.0,48.8722,48.8886,48.8558,48.8804,46684.0
2017-07-31 13:25:00,59.66,59.66,59.58,59.62,17070.0,48.8804,48.8804,48.8148,48.8476,17070.0
2017-07-31 13:30:00,59.62,59.67,59.61,59.67,10133.0,48.8476,48.8886,48.8394,48.8886,10133.0
2017-07-31 13:35:00,59.67,59.67,59.63,59.66,15300.0,48.8886,48.8886,48.8558,48.8804,15300.0
2017-07-31 13:40:00,59.65,59.66,59.62,59.65,14633.0,48.8722,48.8804,48.8476,48.8722,14633.0
2017-07-31 13:45:00,59.64,59.68,59.62,59.68,17939.0,48.864,48.8968,48.8476,48.8968,17939.0
2017-07-31 13:50:00,59.68,59.74,59.66,59.66,17968.0,48.8968,48.9459,48.8804,48.8804,17968.0
2017-07-31 13:55:00,59.67,59.75,59.67,59.73,13069.0,48.8886,48.9541,48.8886,48.9377,13069.0
2017-07-31 14:00:00,59.73,59.73,59.69,59.71,11943.0,48.9377,48.9377,48.905,48.9213,11943.0
2017-07-31 14:05:00,59.72,59.76,59.71,59.72,19331.0,48.9295,48.9623,48.9213,48.9295,19331.0
2017-07-31 14:10:00,59.72,59.74,59.69,59.7,12418.0,48.9295,48.9459,48.905,48.9132,12418.0
2017-07-31 14:15:00,59.69,59.72,59.67,59.71,18728.0,48.905,48.9295,48.8886,48.9213,18728.0
2017-07-31 14:20:00,59.72,59.72,59.67,59.68,12574.0,48.9295,48.9295,48.8886,48.8968,12574.0
2017-07-31 14:25:00,59.67,59.73,59.67,59.72,24336.0,48.8886,48.9377,48.8886,48.9295,24336.0
2017-07-31 14:30:00,59.72,59.77,59.69,59.76,22958.0,48.9295,48.9705,48.905,48.9623,22958.0
2017-07-31 14:35:00,59.75,59.76,59.66,59.68,24974.0,48.9541,48.9623,48.8804,48.8968,24974.0
2017-07-31 14:40:00,59.69,59.71,59.67,59.69,16840.0,48.905,48.9213,48.8886,48.905,16840.0
2017-07-31 14:45:00,59.69,59.7,59.66,59.67,17117.0,48.905,48.9132,48.8804,48.8886,17117.0
2017-07-31 14:50:00,59.67,59.68,59.62,59.65,17468.0,48.8886,48.8968,48.8476,48.8722,17468.0
2017-07-31 14:55:00,59.64,59.65,59.6,59.61,18815.0,48.864,48.8722,48.8312,48.8394,18815.0
2017-07-31 15:00:00,59.6,59.61,59.58,59.58,26040.0,48.8312,48.8394,48.8148,48.8148,26040.0
2017-07-31 15:05:00,59.58,59.62,59.57,59.61,31697.0,48.8148,48.8476,48.8066,48.8394,31697.0
2017-07-31 15:10:00,59.61,59.63,59.61,59.63,20801.0,48.8394,48.8558,48.8394,48.8558,20801.0
2017-07-31 15:15:00,59.62,59.63,59.59,59.59,31931.0,48.8476,48.8558,48.823,48.823,31931.0
2017-07-31 15:20:00,59.59,59.63,59.57,59.63,34898.0,48.823,48.8558,48.8066,48.8558,34898.0
2017-07-31 15:25:00,59.64,59.66,59.63,59.66,25453.0,48.864,48.8804,48.8558,48.8804,25453.0
2017-07-31 15:30:00,59.66,59.73,59.65,59.68,49983.0,48.8804,48.9377,48.8722,48.8968,49983.0
2017-07-31 15:35:00,59.67,59.7,59.66,59.68,58001.0,48.8886,48.9132,48.8804,48.8968,58001.0
2017-07-31 15:40:00,59.67,59.76,59.66,59.76,67081.0,48.8886,48.9623,48.8804,48.9623,67081.0
2017-07-31 15:45:00,59.76,59.79,59.75,59.78,80917.0,48.9623,48.9869,48.9541,48.9787,80917.0
2017-07-31 15:50:00,59.77,59.8,59.73,59.8,123892.0,48.9705,48.9951,48.9377,48.9951,123892.0
2017-07-31 15:55:00,59.8,59.8,59.62,59.63,265920.0,48.9951,48.9951,48.8476,48.8558,265920.0
2017-08-01 09:30:00,59.45,60.05,59.39,59.85,69373.0,48.7083,49.1999,48.6592,49.0361,69373.0
2017-08-01 09:35:00,59.95,60.0,59.06,59.64,182499.0,49.118,49.159,48.3888,48.864,182499.0
2017-08-01 09:40:00,59.49,59.68,59.32,59.42,70436.0,48.7411,48.8968,48.6018,48.6837,70436.0
2017-08-01 09:45:00,59.42,59.42,59.14,59.2,70362.0,48.6837,48.6837,48.4543,48.5035,70362.0
2017-08-01 09:50:00,59.18,59.3,59.14,59.22,56771.0,48.4871,48.5854,48.4543,48.5199,56771.0
2017-08-01 09:55:00,59.23,59.3,58.81,58.81,80194.0,48.5281,48.5854,48.184,48.184,80194.0
2017-08-01 10:00:00,58.81,58.88,58.63,58.64,88769.0,48.184,48.2413,48.0365,48.0447,88769.0
2017-08-01 10:05:00,58.64,58.64,58.46,58.58,93722.0,48.0447,48.0447,47.8972,47.9955,93722.0
2017-08-01 10:10:00,58.57,58.85,58.57,58.78,60294.0,47.9873,48.2167,47.9873,48.1594,60294.0
2017-08-01 10:15:00,58.76,58.87,58.72,58.87,58817.0,48.143,48.2331,48.1102,48.2331,58817.0
2017-08-01 10:20:00,58.86,58.87,58.64,58.76,68885.0,48.2249,48.2331,48.0447,48.143,68885.0
2017-08-01 10:25:00,58.71,58.78,58.64,58.78,40990.0,48.102,48.1594,48.0447,48.1594,40990.0
2017-08-01 10:30:00,58.79,59.04,58.78,59.02,68202.0,48.1676,48.3724,48.1594,48.356,68202.0
2017-08-01 10:35:00,59.02,59.07,58.93,58.95,42559.0,48.356,48.397,48.2823,48.2987,42559.0
2017-08-01 10:40:00,58.94,59.12,58.94,59.04,35305.0,48.2905,48.438,48.2905,48.3724,35305.0
2017-08-01 10:45:00,59.05,59.08,59.0,59.02,39605.0,48.3806,48.4052,48.3396,48.356,39605.0
2017-08-01 10:50:00,59.02,59.11,58.93,58.93,47846.0,48.356,48.4298,48.2823,48.2823,47846.0
2017-08-01 10:55:00,58.91,58.93,58.81,58.82,41058.0,48.2659,48.2823,48.184,48.1922,41058.0
2017-08-01 11:00:00,58.82,58.88,58.79,58.86,36445.0,48.1922,48.2413,48.1676,48.2249,36445.0
2017-08-01 11:05:00,58.87,58.88,58.72,58.73,37071.0,48.2331,48.2413,48.1102,48.1184,37071.0
2017-08-01 11:10:00,58.73,58.73,58.55,58.63,32461.0,48.1184,48.1184,47.9709,48.0365,32461.0
2017-08-01 11:15:00,58.64,58.65,58.55,58.6,35279.0,48.0447,48.0529,47.9709,48.0119,35279.0
2017-08-01 11:20:00,58.6,58.73,58.6,58.7,43006.0,48.0119,48.1184,48.0119,48.0938,43006.0
2017-08-01 11:25:00,58.7,58.81,58.69,58.79,52175.0,48.0938,48.184,48.0856,48.1676,52175.0
2017-08-01 11:30:00,58.8,58.86,58.78,58.84,32850.0,48.1758,48.2249,48.1594,48.2085,32850.0
2017-08-01 11:35:00,58.83,58.87,58.7,58.71,26960.0,48.2004,48.2331,48.0938,48.102,26960.0
2017-08-01 11:40:00,58.72,58.73,58.64,58.7,27320.0,48.1102,48.1184,48.0447,48.0938,27320.0
2017-08-01 11:45:00,58.7,58.74,58.63,58.69,10770.0,48.0938,48.1266,48.0365,48.0856,10770.0
2017-08-01 11:50:00,58.69,58.75,58.68,58.73,22638.0,48.0856,48.1348,48.0775,48.1184,22638.0
2017-08-01 11:55:00,58.71,58.71,58.59,58.66,15024.0,48.102,48.102,48.0037,48.0611,15024.0
2017-08-01 12:00:00,58.65,58.72,58.65,58.67,11750.0,48.0529,48.1102,48.0529,48.0693,11750.0
2017-08-01 12:05:00,58.67,58.71,58.63,58.7,18308.0,48.0693,48.102,48.0365,48.0938,18308.0
2017-08-01 12:10:00,58.7,58.71,58.64,58.68,19859.0,48.0938,48.102,48.0447,48.0775,19859.0
2017-08-01 12:15:00,58.68,58.7,58.63,58.64,20049.0,48.0775,48.0938,48.0365,48.0447,20049.0
2017-08-01 12:20:00,58.64,58.64,58.53,58.61,20694.0,48.0447,48.0447,47.9546,48.0201,20694.0
2017-08-01 12:25:00,58.62,58.7,58.61,58.62,17094.0,48.0283,48.0938,48.0201,48.0283,17094.0
2017-08-01 12:30:00,58.62,58.65,58.56,58.57,15067.0,48.0283,48.0529,47.9791,47.9873,15067.0
2017-08-01 12:35:00,58.57,58.58,58.48,58.55,21597.0,47.9873,47.9955,47.9136,47.9709,21597.0
2017-08-01 12:40:00,58.53,58.57,58.52,58.57,12254.0,47.9546,47.9873,47.9464,47.9873,12254.0
2017-08-01 12:45:00,58.57,58.57,58.54,58.54,7369.0,47.9873,47.9873,47.9627,47.9627,7369.0
2017-08-01 12:50:00,58.55,58.64,58.53,58.56,19886.0,47.9709,48.0447,47.9546,47.9791,19886.0
2017-08-01 12:55:00,58.56,58.57,58.52,58.56,17852.0,47.9791,47.9873,47.9464,47.9791,17852.0
2017-08-01 13:00:00,58.56,58.61,58.55,58.6,27424.0,47.9791,48.0201,47.9709,48.0119,27424.0
2017-08-01 13:05:00,58.6,58.7,58.6,58.7,24413.0,48.0119,48.0938,48.0119,48.0938,24413.0
2017-08-01 13:10:00,58.7,58.74,58.68,58.72,17585.0,48.0938,48.1266,48.0775,48.1102,17585.0
2017-08-01 13:15:00,58.71,58.78,58.7,58.77,24789.0,48.102,48.1594,48.0938,48.1512,24789.0
2017-08-01 13:20:00,58.78,58.78,58.73,58.74,18636.0,48.1594,48.1594,48.1184,48.1266,18636.0
2017-08-01 13:25:00,58.74,58.83,58.74,58.83,32592.0,48.1266,48.2004,48.1266,48.2004,32592.0
2017-08-01 13:30:00,58.83,58.83,58.8,58.81,24649.0,48.2004,48.2004,48.1758,48.184,24649.0
2017-08-01 13:35:00,58.81,58.86,58.79,58.85,34482.0,48.184,48.2249,48.1676,48.2167,34482.0
2017-08-01 13:40:00,58.86,58.9,58.85,58.88,22456.0,48.2249,48.2577,48.2167,48.2413,22456.0
2017-08-01 13:45:00,58.87,58.88,58.79,58.81,8432.0,48.2331,48.2413,48.1676,48.184,8432.0
2017-08-01 13:50:00,58.81,58.83,58.77,58.83,16235.0,48.184,48.2004,48.1512,48.2004,16235.0
2017-08-01 13:55:00,58.83,58.85,58.8,58.81,27530.0,48.2004,48.2167,48.1758,48.184,27530.0
2017-08-01 14:00:00,58.8,58.81,58.72,58.73,21817.0,48.1758,48.184,48.1102,48.1184,21817.0
2017-08-01 14:05:00,58.71,58.72,58.6,58.69,28074.0,48.102,48.1102,48.0119,48.0856,28074.0
2017-08-01 14:10:00,58.7,58.72,58.67,58.71,10403.0,48.0938,48.1102,48.0693,48.102,10403.0
2017-08-01 14:15:00,58.72,58.73,58.7,58.71,18861.0,48.1102,48.1184,48.0938,48.102,18861.0
2017-08-01 14:20:00,58.71,58.77,58.7,58.74,19289.0,48.102,48.1512,48.0938,48.1266,19289.0
2017-08-01 14:25:00,58.74,58.75,58.7,58.74,19394.0,48.1266,48.1348,48.0938,48.1266,19394.0
2017-08-01 14:30:00,58.75,58.75,58.7,58.72,21678.0,48.1348,48.1348,48.0938,48.1102,21678.0
2017-08-01 14:35:00,58.73,58.75,58.7,58.74,18454.0,48.1184,48.1348,48.0938,48.1266,18454.0
2017-08-01 14:40:00,58.74,59.14,58.73,59.1,67764.0,48.1266,48.4543,48.1184,48.4216,67764.0
2017-08-01 14:45:00,59.1,59.1,58.84,58.85,60534.0,48.4216,48.4216,48.2085,48.2167,60534.0
2017-08-01 14:50:00,58.85,59.05,58.84,59.04,24245.0,48.2167,48.3806,48.2085,48.3724,24245.0
2017-08-01 14:55:00,59.05,59.24,59.04,59.12,75950.0,48.3806,48.5363,48.3724,48.438,75950.0
2017-08-01 15:00:00,59.12,59.12,59.01,59.05,37186.0,48.438,48.438,48.3478,48.3806,37186.0
2017-08-01 15:05:00,59.06,59.17,59.06,59.12,40153.0,48.3888,48.4789,48.3888,48.438,40153.0
2017-08-01 15:10:00,59.12,59.26,59.11,59.26,29616.0,48.438,48.5527,48.4298,48.5527,29616.0
2017-08-01 15:15:00,59.26,59.51,59.25,59.5,83347.0,48.5527,48.7575,48.5445,48.7493,83347.0
2017-08-01 15:20:00,59.48,59.55,59.47,59.51,60599.0,48.7329,48.7903,48.7247,48.7575,60599.0
2017-08-01 15:25:00,59.5,59.59,59.37,59.57,151620.0,48.7493,48.823,48.6428,48.8066,151620.0
2017-08-01 15:30:00,59.58,59.63,59.5,59.61,162416.0,48.8148,48.8558,48.7493,48.8394,162416.0
2017-08-01 15:35:00,59.6,59.65,59.6,59.63,108051.0,48.8312,48.8722,48.8312,48.8558,108051.0
2017-08-01 15:40:00,59.63,59.71,59.6,59.71,151402.0,48.8558,48.9213,48.8312,48.9213,151402.0
2017-08-01 15:45:00,59.71,59.87,59.68,59.86,150188.0,48.9213,49.0524,48.8968,49.0442,150188.0
2017-08-01 15:50:00,59.85,60.04,59.83,60.04,224963.0,49.0361,49.1917,49.0197,49.1917,224963.0
2017-08-01 15:55:00,60.04,60.05,59.95,59.95,358365.0,49.1917,49.1999,49.118,49.118,358365.0
2017-08-02 09:30:00,59.75,60.05,59.64,59.94,61137.0,48.9541,49.1999,48.864,49.1098,61137.0
2017-08-02 09:35:00,59.94,60.23,59.93,60.1,52193.0,49.1098,49.3474,49.1016,49.2409,52193.0
2017-08-02 09:40:00,60.07,60.24,60.07,60.12,58398.0,49.2163,49.3556,49.2163,49.2573,58398.0
2017-08-02 09:45:00,60.14,60.4,60.1,60.35,90116.0,49.2737,49.4867,49.2409,49.4457,90116.0
2017-08-02 09:50:00,60.35,60.4,60.23,60.26,48885.0,49.4457,49.4867,49.3474,49.372,48885.0
2017-08-02 09:55:00,60.27,60.4,60.25,60.4,39481.0,49.3802,49.4867,49.3638,49.4867,39481.0
2017-08-02 10:00:00,60.39,60.4,60.25,60.26,33261.0,49.4785,49.4867,49.3638,49.372,33261.0
2017-08-02 10:05:00,60.27,60.33,60.24,60.25,57084.0,49.3802,49.4293,49.3556,49.3638,57084.0
2017-08-02 10:10:00,60.26,60.34,60.25,60.32,34097.0,49.372,49.4375,49.3638,49.4211,34097.0
2017-08-02 10:15:00,60.33,60.34,60.03,60.03,55662.0,49.4293,49.4375,49.1835,49.1835,55662.0
2017-08-02 10:20:00,60.04,60.06,59.99,59.99,34629.0,49.1917,49.2081,49.1508,49.1508,34629.0
2017-08-02 10:25:00,59.98,60.08,59.97,60.05,52045.0,49.1426,49.2245,49.1344,49.1999,52045.0
2017-08-02 10:30:00,60.06,60.09,60.05,60.05,68660.0,49.2081,49.2327,49.1999,49.1999,68660.0
2017-08-02 10:35:00,60.05,60.11,60.05,60.11,49322.0,49.1999,49.2491,49.1999,49.2491,49322.0
2017-08-02 10:40:00,60.11,60.22,60.1,60.21,89119.0,49.2491,49.3392,49.2409,49.331,89119.0
2017-08-02 10:45:00,60.21,60.27,60.15,60.17,85546.0,49.331,49.3802,49.2818,49.2982,85546.0
2017-08-02 10:50:00,60.17,60.26,60.17,60.26,45994.0,49.2982,49.372,49.2982,49.372,45994.0
2017-08-02 10:55:00,60.26,60.26,60.09,60.19,63930.0,49.372,49.372,49.2327,49.3146,63930.0
2017-08-02 11:00:00,60.2,60.3,60.19,60.26,67142.0,49.3228,49.4047,49.3146,49.372,67142.0
2017-08-02 11:05:00,60.25,60.3,60.2,60.24,49539.0,49.3638,49.4047,49.3228,49.3556,49539.0
2017-08-02 11:10:00,60.24,60.27,60.18,60.19,34284.0,49.3556,49.3802,49.3064,49.3146,34284.0
2017-08-02 11:15:00,60.19,60.23,60.18,60.22,64351.0,49.3146,49.3474,49.3064,49.3392,64351.0
2017-08-02 11:20:00,60.2,60.23,60.18,60.2,147907.0,49.3228,49.3474,49.3064,49.3228,147907.0
2017-08-02 11:25:00,60.2,60.23,60.15,60.22,104323.0,49.3228,49.3474,49.2818,49.3392,104323.0
2017-08-02 11:30:00,60.23,60.37,60.2,60.36,95057.0,49.3474,49.4621,49.3228,49.4539,95057.0
2017-08-02 11:35:00,60.36,60.43,60.26,60.28,72135.0,49.4539,49.5113,49.372,49.3884,72135.0
2017-08-02 11:40:00,60.29,60.43,60.25,60.28,28382.0,49.3966,49.5113,49.3638,49.3884,28382.0
2017-08-02 11:45:00,60.28,60.33,60.25,60.3,33469.0,49.3884,49.4293,49.3638,49.4047,33469.0
2017-08-02 11:50:00,60.31,60.46,60.31,60.42,46996.0,49.4129,49.5358,49.4129,49.5031,46996.0
2017-08-02 11:55:00,60.41,60.5,60.39,60.49,28709.0,49.4949,49.5686,49.4785,49.5604,28709.0
2017-08-02 12:00:00,60.49,60.51,60.41,60.41,43895.0,49.5604,49.5768,49.4949,49.4949,43895.0
2017-08-02 12:05:00,60.4,60.4,60.25,60.25,36112.0,49.4867,49.4867,49.3638,49.3638,36112.0
2017-08-02 12:10:00,60.25,60.37,60.24,60.36,44872.0,49.3638,49.4621,49.3556,49.4539,44872.0
2017-08-02 12:15:00,60.38,60.42,60.35,60.36,37652.0,49.4703,49.5031,49.4457,49.4539,37652.0
2017-08-02 12:20:00,60.37,60.43,60.34,60.35,39774.0,49.4621,49.5113,49.4375,49.4457,39774.0
2017-08-02 12:25:00,60.35,60.4,60.33,60.34,31995.0,49.4457,49.4867,49.4293,49.4375,31995.0
2017-08-02 12:30:00,60.34,60.35,60.24,60.33,34303.0,49.4375,49.4457,49.3556,49.4293,34303.0
2017-08-02 12:35:00,60.33,60.34,60.26,60.27,18017.0,49.4293,49.4375,49.372,49.3802,18017.0
2017-08-02 12:40:00,60.27,60.5,60.26,60.47,55602.0,49.3802,49.5686,49.372,49.544,55602.0
2017-08-02 12:45:00,60.46,60.46,60.36,60.43,23663.0,49.5358,49.5358,49.4539,49.5113,23663.0
2017-08-02 12:50:00,60.42,60.45,60.33,60.43,24517.0,49.5031,49.5276,49.4293,49.5113,24517.0
2017-08-02 12:55:00,60.41,60.43,60.35,60.42,16921.0,49.4949,49.5113,49.4457,49.5031,16921.0
2017-08-02 13:00:00,60.41,60.51,60.39,60.47,29067.0,49.4949,49.5768,49.4785,49.544,29067.0
2017-08-02 13:05:00,60.47,60.6,60.47,60.6,105911.0,49.544,49.6505,49.544,49.6505,105911.0
2017-08-02 13:10:00,60.59,60.61,60.5,60.5,45422.0,49.6423,49.6587,49.5686,49.5686,45422.0
2017-08-02 13:15:00,60.5,60.58,60.5,60.52,15158.0,49.5686,49.6342,49.5686,49.585,15158.0
2017-08-02 13:20:00,60.53,60.61,60.49,60.61,42811.0,49.5932,49.6587,49.5604,49.6587,42811.0
2017-08-02 13:25:00,60.61,60.77,60.59,60.77,89148.0,49.6587,49.7898,49.6423,49.7898,89148.0
2017-08-02 13:30:00,60.77,60.77,60.66,60.72,56393.0,49.7898,49.7898,49.6997,49.7489,56393.0
2017-08-02 13:35:00,60.72,60.73,60.62,60.71,25791.0,49.7489,49.7571,49.6669,49.7407,25791.0
2017-08-02 13:40:00,60.72,60.75,60.71,60.74,29448.0,49.7489,49.7734,49.7407,49.7652,29448.0
2017-08-02 13:45:00,60.74,60.83,60.72,60.81,46803.0,49.7652,49.839,49.7489,49.8226,46803.0
2017-08-02 13:50:00,60.8,60.85,60.74,60.85,33237.0,49.8144,49.8554,49.7652,49.8554,33237.0
2017-08-02 13:55:00,60.84,60.85,60.79,60.83,42357.0,49.8472,49.8554,49.8062,49.839,42357.0
2017-08-02 14:00:00,60.84,60.85,60.73,60.74,31036.0,49.8472,49.8554,49.7571,49.7652,31036.0
2017-08-02 14:05:00,60.74,60.78,60.72,60.78,16551.0,49.7652,49.798,49.7489,49.798,16551.0
2017-08-02 14:10:00,60.77,60.83,60.76,60.8,29287.0,49.7898,49.839,49.7816,49.8144,29287.0
2017-08-02 14:15:00,60.8,60.84,60.79,60.8,46028.0,49.8144,49.8472,49.8062,49.8144,46028.0
2017-08-02 14:20:00,60.8,60.84,60.79,60.83,29159.0,49.8144,49.8472,49.8062,49.839,29159.0
2017-08-02 14:25:00,60.82,60.87,60.76,60.87,68470.0,49.8308,49.8718,49.7816,49.8718,68470.0
2017-08-02 14:30:00,60.86,60.99,60.85,60.89,100625.0,49.8636,49.9701,49.8554,49.8881,100625.0
2017-08-02 14:35:00,60.89,61.0,60.89,60.93,58933.0,49.8881,49.9783,49.8881,49.9209,58933.0
2017-08-02 14:40:00,60.93,60.93,60.9,60.91,28421.0,49.9209,49.9209,49.8963,49.9045,28421.0
2017-08-02 14:45:00,60.91,60.94,60.89,60.93,53337.0,49.9045,49.9291,49.8881,49.9209,53337.0
2017-08-02 14:50:00,60.93,61.02,60.92,61.0,71329.0,49.9209,49.9947,49.9127,49.9783,71329.0
2017-08-02 14:55:00,61.01,61.01,60.97,60.98,47179.0,49.9865,49.9865,49.9537,49.9619,47179.0
2017-08-02 15:00:00,60.98,60.99,60.94,60.96,53393.0,49.9619,49.9701,49.9291,49.9455,53393.0
2017-08-02 15:05:00,60.97,60.97,60.92,60.93,64222.0,49.9537,49.9537,49.9127,49.9209,64222.0
2017-08-02 15:10:00,60.93,60.93,60.86,60.87,47580.0,49.9209,49.9209,49.8636,49.8718,47580.0
2017-08-02 15:15:00,60.86,60.92,60.84,60.9,71864.0,49.8636,49.9127,49.8472,49.8963,71864.0
2017-08-02 15:20:00,60.89,60.9,60.83,60.85,71025.0,49.8881,49.8963,49.839,49.8554,71025.0
2017-08-02 15:25:00,60.84,60.85,60.72,60.74,43536.0,49.8472,49.8554,49.7489,49.7652,43536.0
2017-08-02 15:30:00,60.73,60.81,60.72,60.79,59047.0,49.7571,49.8226,49.7489,49.8062,59047.0
2017-08-02 15:35:00,60.79,60.81,60.76,60.81,75554.0,49.8062,49.8226,49.7816,49.8226,75554.0
2017-08-02 15:40:00,60.81,60.81,60.77,60.78,69963.0,49.8226,49.8226,49.7898,49.798,69963.0
2017-08-02 15:45:00,60.79,60.93,60.78,60.92,118193.0,49.8062,49.9209,49.798,49.9127,118193.0
2017-08-02 15:50:00,60.92,61.01,60.9,60.93,174174.0,49.9127,49.9865,49.8963,49.9209,174174.0
2017-08-02 15:55:00,60.93,61.0,60.91,60.97,260757.0,49.9209,49.9783,49.9045,49.9537,260757.0
2017-08-03 09:30:00,60.97,60.97,60.72,60.83,45954.0,49.9537,49.9537,49.7489,49.839,45954.0
2017-08-03 09:35:00,60.83,60.96,60.7,60.95,29798.0,49.839,49.9455,49.7325,49.9373,29798.0
2017-08-03 09:40:00,60.96,61.02,60.9,60.96,23773.0,49.9455,49.9947,49.8963,49.9455,23773.0
2017-08-03 09:45:00,60.95,60.96,60.83,60.88,27363.0,49.9373,49.9455,49.839,49.8799,27363.0
2017-08-03 09:50:00,60.89,61.0,60.89,60.94,63977.0,49.8881,49.9783,49.8881,49.9291,63977.0
2017-08-03 09:55:00,60.94,60.97,60.93,60.94,42175.0,49.9291,49.9537,49.9209,49.9291,42175.0
2017-08-03 10:00:00,60.93,60.98,60.9,60.96,53939.0,49.9209,49.9619,49.8963,49.9455,53939.0
2017-08-03 10:05:00,60.96,61.08,60.92,61.07,51957.0,49.9455,50.0438,49.9127,50.0356,51957.0
2017-08-03 10:10:00,61.05,61.06,60.9,60.95,20735.0,50.0192,50.0274,49.8963,49.9373,20735.0
2017-08-03 10:15:00,60.95,61.02,60.94,60.98,39643.0,49.9373,49.9947,49.9291,49.9619,39643.0
2017-08-03 10:20:00,60.98,61.01,60.93,60.94,41469.0,49.9619,49.9865,49.9209,49.9291,41469.0
2017-08-03 10:25:00,60.95,61.02,60.94,60.98,67115.0,49.9373,49.9947,49.9291,49.9619,67115.0
2017-08-03 10:30:00,60.98,61.08,60.94,60.95,45719.0,49.9619,50.0438,49.9291,49.9373,45719.0
2017-08-03 10:35:00,60.95,60.98,60.85,60.87,23575.0,49.9373,49.9619,49.8554,49.8718,23575.0
2017-08-03 10:40:00,60.86,60.87,60.76,60.77,25688.0,49.8636,49.8718,49.7816,49.7898,25688.0
2017-08-03 10:45:00,60.77,60.92,60.76,60.86,39261.0,49.7898,49.9127,49.7816,49.8636,39261.0
2017-08-03 10:50:00,60.86,60.93,60.76,60.77,27751.0,49.8636,49.9209,49.7816,49.7898,27751.0
2017-08-03 10:55:00,60.78,60.8,60.69,60.7,34369.0,49.798,49.8144,49.7243,49.7325,34369.0
2017-08-03 11:00:00,60.69,60.78,60.68,60.73,34254.0,49.7243,49.798,49.7161,49.7571,34254.0
2017-08-03 11:05:00,60.73,60.74,60.65,60.68,17862.0,49.7571,49.7652,49.6915,49.7161,17862.0
2017-08-03 11:10:00,60.68,60.69,60.49,60.55,31810.0,49.7161,49.7243,49.5604,49.6096,31810.0
2017-08-03 11:15:00,60.55,60.62,60.54,60.54,26699.0,49.6096,49.6669,49.6014,49.6014,26699.0
2017-08-03 11:20:00,60.55,60.57,60.52,60.56,16587.0,49.6096,49.626,49.585,49.6178,16587.0
2017-08-03 11:25:00,60.55,60.63,60.55,60.6,16086.0,49.6096,49.6751,49.6096,49.6505,16086.0
2017-08-03 11:30:00,60.6,60.66,60.53,60.63,29212.0,49.6505,49.6997,49.5932,49.6751,29212.0
2017-08-03 11:35:00,60.63,60.64,60.55,60.57,16055.0,49.6751,49.6833,49.6096,49.626,16055.0
2017-08-03 11:40:00,60.57,60.57,60.54,60.57,20812.0,49.626,49.626,49.6014,49.626,20812.0
2017-08-03 11:45:00,60.57,60.59,60.47,60.5,29919.0,49.626,49.6423,49.544,49.5686,29919.0
2017-08-03 11:50:00,60.51,60.59,60.49,60.54,31818.0,49.5768,49.6423,49.5604,49.6014,31818.0
2017-08-03 11:55:00,60.55,60.55,60.48,60.51,29430.0,49.6096,49.6096,49.5522,49.5768,29430.0
2017-08-03 12:00:00,60.5,60.55,60.49,60.51,22583.0,49.5686,49.6096,49.5604,49.5768,22583.0
2017-08-03 12:05:00,60.51,60.51,60.42,60.46,29717.0,49.5768,49.5768,49.5031,49.5358,29717.0
2017-08-03 12:10:00,60.45,60.47,60.41,60.45,18634.0,49.5276,49.544,49.4949,49.5276,18634.0
2017-08-03 12:15:00,60.45,60.45,60.39,60.4,19565.0,49.5276,49.5276,49.4785,49.4867,19565.0
2017-08-03 12:20:00,60.4,60.51,60.4,60.51,32168.0,49.4867,49.5768,49.4867,49.5768,32168.0
2017-08-03 12:25:00,60.52,60.54,60.5,60.54,19275.0,49.585,49.6014,49.5686,49.6014,19275.0
2017-08-03 12:30:00,60.55,60.55,60.52,60.54,13753.0,49.6096,49.6096,49.585,49.6014,13753.0
2017-08-03 12:35:00,60.54,60.55,60.47,60.49,28424.0,49.6014,49.6096,49.544,49.5604,28424.0
2017-08-03 12:40:00,60.49,60.5,60.43,60.47,13091.0,49.5604,49.5686,49.5113,49.544,13091.0
2017-08-03 12:45:00,60.47,60.57,60.46,60.57,16876.0,49.544,49.626,49.5358,49.626,16876.0
2017-08-03 12:50:00,60.56,60.59,60.53,60.58,11225.0,49.6178,49.6423,49.5932,49.6342,11225.0
2017-08-03 12:55:00,60.59,60.59,60.48,60.48,14851.0,49.6423,49.6423,49.5522,49.5522,14851.0
2017-08-03 13:00:00,60.48,60.51,60.43,60.45,17309.0,49.5522,49.5768,49.5113,49.5276,17309.0
2017-08-03 13:05:00,60.44,60.44,60.4,60.42,12559.0,49.5194,49.5194,49.4867,49.5031,12559.0
2017-08-03 13:10:00,60.41,60.43,60.39,60.41,12131.0,49.4949,49.5113,49.4785,49.4949,12131.0
2017-08-03 13:15:00,60.41,60.45,60.41,60.43,12031.0,49.4949,49.5276,49.4949,49.5113,12031.0
2017-08-03 13:20:00,60.42,60.48,60.42,60.48,9575.0,49.5031,49.5522,49.5031,49.5522,9575.0
2017-08-03 13:25:00,60.48,60.48,60.44,60.45,14249.0,49.5522,49.5522,49.5194,49.5276,14249.0
2017-08-03 13:30:00,60.45,60.46,60.37,60.41,16648.0,49.5276,49.5358,49.4621,49.4949,16648.0
2017-08-03 13:35:00,60.42,60.43,60.39,60.43,20031.0,49.5031,49.5113,49.4785,49.5113,20031.0
2017-08-03 13:40:00,60.42,60.45,60.42,60.45,13368.0,49.5031,49.5276,49.5031,49.5276,13368.0
2017-08-03 13:45:00,60.44,60.46,60.42,60.45,16581.0,49.5194,49.5358,49.5031,49.5276,16581.0
2017-08-03 13:50:00,60.44,60.49,60.44,60.44,27750.0,49.5194,49.5604,49.5194,49.5194,27750.0
2017-08-03 13:55:00,60.44,60.45,60.41,60.43,10841.0,49.5194,49.5276,49.4949,49.5113,10841.0
2017-08-03 14:00:00,60.43,60.46,60.42,60.46,25725.0,49.5113,49.5358,49.5031,49.5358,25725.0
2017-08-03 14:05:00,60.46,60.47,60.42,60.43,27633.0,49.5358,49.544,49.5031,49.5113,27633.0
2017-08-03 14:10:00,60.42,60.46,60.41,60.46,16424.0,49.5031,49.5358,49.4949,49.5358,16424.0
2017-08-03 14:15:00,60.45,60.47,60.44,60.44,17587.0,49.5276,49.544,49.5194,49.5194,17587.0
2017-08-03 14:20:00,60.45,60.46,60.43,60.44,20565.0,49.5276,49.5358,49.5113,49.5194,20565.0
2017-08-03 14:25:00,60.43,60.48,60.43,60.48,27902.0,49.5113,49.5522,49.5113,49.5522,27902.0
2017-08-03 14:30:00,60.48,60.55,60.47,60.49,24240.0,49.5522,49.6096,49.544,49.5604,24240.0
2017-08-03 14:35:00,60.49,60.5,60.46,60.48,24079.0,49.5604,49.5686,49.5358,49.5522,24079.0
2017-08-03 14:40:00,60.48,60.48,60.44,60.45,48493.0,49.5522,49.5522,49.5194,49.5276,48493.0
2017-08-03 14:45:00,60.44,60.5,60.44,60.46,54576.0,49.5194,49.5686,49.5194,49.5358,54576.0
2017-08-03 14:50:00,60.46,60.48,60.4,60.45,71944.0,49.5358,49.5522,49.4867,49.5276,71944.0
2017-08-03 14:55:00,60.44,60.47,60.39,60.46,41349.0,49.5194,49.544,49.4785,49.5358,41349.0
2017-08-03 15:00:00,60.46,60.47,60.44,60.47,18412.0,49.5358,49.544,49.5194,49.544,18412.0
2017-08-03 15:05:00,60.46,60.5,60.46,60.49,35929.0,49.5358,49.5686,49.5358,49.5604,35929.0
2017-08-03 15:10:00,60.49,60.51,60.47,60.47,40747.0,49.5604,49.5768,49.544,49.544,40747.0
2017-08-03 15:15:00,60.48,60.49,60.45,60.48,49979.0,49.5522,49.5604,49.5276,49.5522,49979.0
2017-08-03 15:20:00,60.47,60.54,60.47,60.54,25474.0,49.544,49.6014,49.544,49.6014,25474.0
2017-08-03 15:25:00,60.53,60.62,60.53,60.58,38051.0,49.5932,49.6669,49.5932,49.6342,38051.0
2017-08-03 15:30:00,60.58,60.6,60.47,60.52,58610.0,49.6342,49.6505,49.544,49.585,58610.0
2017-08-03 15:35:00,60.52,60.56,60.5,60.55,46041.0,49.585,49.6178,49.5686,49.6096,46041.0
2017-08-03 15:40:00,60.55,60.55,60.51,60.55,41526.0,49.6096,49.6096,49.5768,49.6096,41526.0
2017-08-03 15:45:00,60.55,60.64,60.54,60.61,69970.0,49.6096,49.6833,49.6014,49.6587,69970.0
2017-08-03 15:50:00,60.61,60.66,60.61,60.66,71246.0,49.6587,49.6997,49.6587,49.6997,71246.0
2017-08-03 15:55:00,60.66,60.68,60.62,60.67,218536.0,49.6997,49.7161,49.6669,49.7079,218536.0
2017-08-04 09:30:00,60.72,60.88,60.68,60.77,37332.0,49.7489,49.8799,49.7161,49.7898,37332.0
2017-08-04 09:35:00,60.77,60.79,60.71,60.71,16150.0,49.7898,49.8062,49.7407,49.7407,16150.0
2017-08-04 09:40:00,60.73,60.85,60.72,60.72,20933.0,49.7571,49.8554,49.7489,49.7489,20933.0
2017-08-04 09:45:00,60.7,60.78,60.6,60.77,42506.0,49.7325,49.798,49.6505,49.7898,42506.0
2017-08-04 09:50:00,60.77,60.88,60.73,60.8,22013.0,49.7898,49.8799,49.7571,49.8144,22013.0
2017-08-04 09:55:00,60.8,60.84,60.75,60.83,18065.0,49.8144,49.8472,49.7734,49.839,18065.0
2017-08-04 10:00:00,60.84,60.84,60.76,60.83,18033.0,49.8472,49.8472,49.7816,49.839,18033.0
2017-08-04 10:05:00,60.83,60.84,60.68,60.68,21984.0,49.839,49.8472,49.7161,49.7161,21984.0
2017-08-04 10:10:00,60.67,60.81,60.67,60.8,19162.0,49.7079,49.8226,49.7079,49.8144,19162.0
2017-08-04 10:15:00,60.8,60.89,60.79,60.86,29379.0,49.8144,49.8881,49.8062,49.8636,29379.0
2017-08-04 10:20:00,60.86,60.89,60.81,60.89,23200.0,49.8636,49.8881,49.8226,49.8881,23200.0
2017-08-04 10:25:00,60.89,61.06,60.87,61.02,31799.0,49.8881,50.0274,49.8718,49.9947,31799.0
2017-08-04 10:30:00,61.02,61.07,61.0,61.07,33033.0,49.9947,50.0356,49.9783,50.0356,33033.0
2017-08-04 10:35:00,61.07,61.1,61.02,61.09,25619.0,50.0356,50.0602,49.9947,50.052,25619.0
2017-08-04 10:40:00,61.09,61.15,61.07,61.09,22227.0,50.052,50.1012,50.0356,50.052,22227.0
2017-08-04 10:45:00,61.11,61.16,61.09,61.16,25846.0,50.0684,50.1094,50.052,50.1094,25846.0
2017-08-04 10:50:00,61.16,61.18,60.98,60.98,37613.0,50.1094,50.1257,49.9619,49.9619,37613.0
2017-08-04 10:55:00,60.99,61.01,60.92,60.93,23779.0,49.9701,49.9865,49.9127,49.9209,23779.0
2017-08-04 11:00:00,60.94,60.96,60.89,60.9,20032.0,49.9291,49.9455,49.8881,49.8963,20032.0
2017-08-04 11:05:00,60.9,61.0,60.9,60.96,33247.0,49.8963,49.9783,49.8963,49.9455,33247.0
2017-08-04 11:10:00,60.96,60.98,60.91,60.92,13471.0,49.9455,49.9619,49.9045,49.9127,13471.0
2017-08-04 11:15:00,60.91,60.95,60.89,60.9,22055.0,49.9045,49.9373,49.8881,49.8963,22055.0
2017-08-04 11:20:00,60.89,60.89,60.81,60.87,17182.0,49.8881,49.8881,49.8226,49.8718,17182.0
2017-08-04 11:25:00,60.88,60.91,60.85,60.87,21695.0,49.8799,49.9045,49.8554,49.8718,21695.0
2017-08-04 11:30:00,60.86,60.88,60.8,60.84,20331.0,49.8636,49.8799,49.8144,49.8472,20331.0
2017-08-04 11:35:00,60.84,60.91,60.84,60.89,9440.0,49.8472,49.9045,49.8472,49.8881,9440.0
2017-08-04 11:40:00,60.89,61.0,60.89,60.98,21467.0,49.8881,49.9783,49.8881,49.9619,21467.0
2017-08-04 11:45:00,60.98,61.0,60.96,60.98,15213.0,49.9619,49.9783,49.9455,49.9619,15213.0
2017-08-04 11:50:00,60.99,61.0,60.96,60.97,16557.0,49.9701,49.9783,49.9455,49.9537,16557.0
2017-08-04 11:55:00,60.96,60.97,60.9,60.91,14637.0,49.9455,49.9537,49.8963,49.9045,14637.0
2017-08-04 12:00:00,60.91,60.95,60.89,60.92,17175.0,49.9045,49.9373,49.8881,49.9127,17175.0
2017-08-04 12:05:00,60.92,60.93,60.9,60.91,13056.0,49.9127,49.9209,49.8963,49.9045,13056.0
2017-08-04 12:10:00,60.91,60.94,60.9,60.93,15042.0,49.9045,49.9291,49.8963,49.9209,15042.0
2017-08-04 12:15:00,60.92,60.93,60.88,60.9,12246.0,49.9127,49.9209,49.8799,49.8963,12246.0
2017-08-04 12:20:00,60.9,60.95,60.9,60.95,11316.0,49.8963,49.9373,49.8963,49.9373,11316.0
2017-08-04 12:25:00,60.95,60.96,60.94,60.95,11898.0,49.9373,49.9455,49.9291,49.9373,11898.0
2017-08-04 12:30:00,60.95,60.98,60.94,60.96,22565.0,49.9373,49.9619,49.9291,49.9455,22565.0
2017-08-04 12:35:00,60.96,60.98,60.94,60.97,10132.0,49.9455,49.9619,49.9291,49.9537,10132.0
2017-08-04 12:40:00,60.97,60.97,60.94,60.95,8915.0,49.9537,49.9537,49.9291,49.9373,8915.0
2017-08-04 12:45:00,60.95,60.95,60.92,60.95,8575.0,49.9373,49.9373,49.9127,49.9373,8575.0
2017-08-04 12:50:00,60.95,60.99,60.94,60.98,16383.0,49.9373,49.9701,49.9291,49.9619,16383.0
2017-08-04 12:55:00,60.98,60.99,60.97,60.98,7235.0,49.9619,49.9701,49.9537,49.9619,7235.0
2017-08-04 13:00:00,60.98,61.03,60.94,61.01,20506.0,49.9619,50.0028,49.9291,49.9865,20506.0
2017-08-04 13:05:00,61.02,61.02,60.98,61.02,10422.0,49.9947,49.9947,49.9619,49.9947,10422.0
2017-08-04 13:10:00,61.03,61.04,61.02,61.02,10567.0,50.0028,50.011,49.9947,49.9947,10567.0
2017-08-04 13:15:00,61.03,61.05,60.99,61.0,13304.0,50.0028,50.0192,49.9701,49.9783,13304.0
2017-08-04 13:20:00,61.0,61.05,60.99,61.02,9486.0,49.9783,50.0192,49.9701,49.9947,9486.0
2017-08-04 13:25:00,61.02,61.05,61.01,61.04,11916.0,49.9947,50.0192,49.9865,50.011,11916.0
2017-08-04 13:30:00,61.04,61.05,61.0,61.04,17445.0,50.011,50.0192,49.9783,50.011,17445.0
2017-08-04 13:35:00,61.05,61.09,61.04,61.08,17095.0,50.0192,50.052,50.011,50.0438,17095.0
2017-08-04 13:40:00,61.08,61.1,61.06,61.09,8861.0,50.0438,50.0602,50.0274,50.052,8861.0
2017-08-04 13:45:00,61.09,61.11,61.05,61.06,12066.0,50.052,50.0684,50.0192,50.0274,12066.0
2017-08-04 13:50:00,61.06,61.06,61.03,61.03,5340.0,50.0274,50.0274,50.0028,50.0028,5340.0
2017-08-04 13:55:00,61.03,61.06,61.03,61.05,13519.0,50.0028,50.0274,50.0028,50.0192,13519.0
2017-08-04 14:00:00,61.05,61.11,61.05,61.1,7924.0,50.0192,50.0684,50.0192,50.0602,7924.0
2017-08-04 14:05:00,61.1,61.15,61.1,61.14,21324.0,50.0602,50.1012,50.0602,50.093,21324.0
2017-08-04 14:10:00,61.14,61.14,61.1,61.12,24169.0,50.093,50.093,50.0602,50.0766,24169.0
2017-08-04 14:15:00,61.13,61.15,61.12,61.12,13056.0,50.0848,50.1012,50.0766,50.0766,13056.0
2017-08-04 14:20:00,61.13,61.16,61.12,61.16,9309.0,50.0848,50.1094,50.0766,50.1094,9309.0
2017-08-04 14:25:00,61.16,61.2,61.15,61.2,23678.0,50.1094,50.1421,50.1012,50.1421,23678.0
2017-08-04 14:30:00,61.19,61.21,61.18,61.21,9572.0,50.1339,50.1503,50.1257,50.1503,9572.0
2017-08-04 14:35:00,61.2,61.21,61.16,61.19,20501.0,50.1421,50.1503,50.1094,50.1339,20501.0
2017-08-04 14:40:00,61.19,61.19,61.13,61.13,14419.0,50.1339,50.1339,50.0848,50.0848,14419.0
2017-08-04 14:45:00,61.13,61.13,61.1,61.13,17353.0,50.0848,50.0848,50.0602,50.0848,17353.0
2017-08-04 14:50:00,61.13,61.14,61.12,61.14,6693.0,50.0848,50.093,50.0766,50.093,6693.0
2017-08-04 14:55:00,61.14,61.17,61.13,61.15,21559.0,50.093,50.1175,50.0848,50.1012,21559.0
2017-08-04 15:00:00,61.15,61.15,61.08,61.08,28481.0,50.1012,50.1012,50.0438,50.0438,28481.0
2017-08-04 15:05:00,61.09,61.11,61.08,61.09,19029.0,50.052,50.0684,50.0438,50.052,19029.0
2017-08-04 15:10:00,61.08,61.12,61.08,61.11,14339.0,50.0438,50.0766,50.0438,50.0684,14339.0
2017-08-04 15:15:00,61.11,61.12,61.07,61.08,20404.0,50.0684,50.0766,50.0356,50.0438,20404.0
2017-08-04 15:20:00,61.07,61.11,61.06,61.1,19290.0,50.0356,50.0684,50.0274,50.0602,19290.0
2017-08-04 15:25:00,61.1,61.1,60.99,61.0,24837.0,50.0602,50.0602,49.9701,49.9783,24837.0
2017-08-04 15:30:00,61.0,61.07,60.97,61.05,28619.0,49.9783,50.0356,49.9537,50.0192,28619.0
2017-08-04 15:35:00,61.06,61.06,61.05,61.06,21857.0,50.0274,50.0274,50.0192,50.0274,21857.0
2017-08-04 15:40:00,61.05,61.06,61.05,61.05,22612.0,50.0192,50.0274,50.0192,50.0192,22612.0
2017-08-04 15:45:00,61.05,61.07,61.05,61.05,67293.0,50.0192,50.0356,50.0192,50.0192,67293.0
2017-08-04 15:50:00,61.05,61.07,61.05,61.05,66680.0,50.0192,50.0356,50.0192,50.0192,66680.0
2017-08-04 15:55:00,61.05,61.17,61.05,61.14,237580.0,50.0192,50.1175,50.0192,50.093,237580.0
2017-08-07 09:30:00,60.99,61.14,60.94,60.96,39046.0,49.9701,50.093,49.9291,49.9455,39046.0
2017-08-07 09:35:00,60.96,61.09,60.87,61.09,15599.0,49.9455,50.052,49.8718,50.052,15599.0
2017-08-07 09:40:00,61.11,61.11,61.0,61.07,10187.0,50.0684,50.0684,49.9783,50.0356,10187.0
2017-08-07 09:45:00,61.06,61.25,61.06,61.25,27605.0,50.0274,50.1831,50.0274,50.1831,27605.0
2017-08-07 09:50:00,61.25,61.33,61.17,61.33,33435.0,50.1831,50.2486,50.1175,50.2486,33435.0
2017-08-07 09:55:00,61.34,61.38,61.3,61.36,23605.0,50.2568,50.2896,50.2241,50.2732,23605.0
2017-08-07 10:00:00,61.35,61.37,61.23,61.27,40546.0,50.265,50.2814,50.1667,50.1995,40546.0
2017-08-07 10:05:00,61.27,61.38,61.26,61.3,28450.0,50.1995,50.2896,50.1913,50.2241,28450.0
2017-08-07 10:10:00,61.28,61.3,61.2,61.2,14972.0,50.2077,50.2241,50.1421,50.1421,14972.0
2017-08-07 10:15:00,61.19,61.28,61.19,61.19,123031.0,50.1339,50.2077,50.1339,50.1339,123031.0
2017-08-07 10:20:00,61.18,61.2,61.11,61.16,19635.0,50.1257,50.1421,50.0684,50.1094,19635.0
2017-08-07 10:25:00,61.15,61.16,61.09,61.1,44742.0,50.1012,50.1094,50.052,50.0602,44742.0
2017-08-07 10:30:00,61.1,61.12,61.0,61.01,20319.0,50.0602,50.0766,49.9783,49.9865,20319.0
2017-08-07 10:35:00,61.0,61.05,61.0,61.03,38834.0,49.9783,50.0192,49.9783,50.0028,38834.0
2017-08-07 10:40:00,61.03,61.08,61.0,61.02,34388.0,50.0028,50.0438,49.9783,49.9947,34388.0
2017-08-07 10:45:00,61.01,61.02,60.96,60.96,36511.0,49.9865,49.9947,49.9455,49.9455,36511.0
2017-08-07 10:50:00,60.97,61.02,60.95,61.0,35157.0,49.9537,49.9947,49.9373,49.9783,35157.0
2017-08-07 10:55:00,61.01,61.03,61.0,61.0,22635.0,49.9865,50.0028,49.9783,49.9783,22635.0
2017-08-07 11:00:00,61.01,61.06,61.0,61.0,41155.0,49.9865,50.0274,49.9783,49.9783,41155.0
2017-08-07 11:05:00,61.0,61.03,60.94,60.97,40887.0,49.9783,50.0028,49.9291,49.9537,40887.0
2017-08-07 11:10:00,60.97,61.0,60.93,60.97,16283.0,49.9537,49.9783,49.9209,49.9537,16283.0
2017-08-07 11:15:00,60.96,60.96,60.86,60.86,24176.0,49.9455,49.9455,49.8636,49.8636,24176.0
2017-08-07 11:20:00,60.87,60.9,60.85,60.88,26727.0,49.8718,49.8963,49.8554,49.8799,26727.0
2017-08-07 11:25:00,60.88,60.9,60.85,60.88,40385.0,49.8799,49.8963,49.8554,49.8799,40385.0
2017-08-07 11:30:00,60.87,60.89,60.84,60.86,39390.0,49.8718,49.8881,49.8472,49.8636,39390.0
2017-08-07 11:35:00,60.86,60.96,60.86,60.96,20996.0,49.8636,49.9455,49.8636,49.9455,20996.0
2017-08-07 11:40:00,60.95,60.96,60.92,60.93,20412.0,49.9373,49.9455,49.9127,49.9209,20412.0
2017-08-07 11:45:00,60.93,60.93,60.88,60.92,24665.0,49.9209,49.9209,49.8799,49.9127,24665.0
2017-08-07 11:50:00,60.91,60.93,60.88,60.92,23657.0,49.9045,49.9209,49.8799,49.9127,23657.0
2017-08-07 11:55:00,60.92,60.93,60.89,60.89,15884.0,49.9127,49.9209,49.8881,49.8881,15884.0
2017-08-07 12:00:00,60.9,60.92,60.88,60.92,11248.0,49.8963,49.9127,49.8799,49.9127,11248.0
2017-08-07 12:05:00,60.92,60.97,60.91,60.95,14590.0,49.9127,49.9537,49.9045,49.9373,14590.0
2017-08-07 12:10:00,60.96,60.96,60.93,60.94,9061.0,49.9455,49.9455,49.9209,49.9291,9061.0
2017-08-07 12:15:00,60.95,60.97,60.94,60.96,16767.0,49.9373,49.9537,49.9291,49.9455,16767.0
2017-08-07 12:20:00,60.96,60.99,60.95,60.99,9812.0,49.9455,49.9701,49.9373,49.9701,9812.0
2017-08-07 12:25:00,60.98,61.04,60.98,61.03,12330.0,49.9619,50.011,49.9619,50.0028,12330.0
2017-08-07 12:30:00,61.03,61.09,61.02,61.07,13005.0,50.0028,50.052,49.9947,50.0356,13005.0
2017-08-07 12:35:00,61.06,61.07,61.02,61.04,10154.0,50.0274,50.0356,49.9947,50.011,10154.0
2017-08-07 12:40:00,61.04,61.05,61.02,61.04,9617.0,50.011,50.0192,49.9947,50.011,9617.0
2017-08-07 12:45:00,61.03,61.03,60.99,61.01,19790.0,50.0028,50.0028,49.9701,49.9865,19790.0
2017-08-07 12:50:00,61.01,61.02,61.0,61.01,4041.0,49.9865,49.9947,49.9783,49.9865,4041.0
2017-08-07 12:55:00,61.02,61.02,60.98,60.99,11685.0,49.9947,49.9947,49.9619,49.9701,11685.0
2017-08-07 13:00:00,60.99,61.0,60.97,61.0,13957.0,49.9701,49.9783,49.9537,49.9783,13957.0
2017-08-07 13:05:00,61.0,61.0,60.97,60.97,34586.0,49.9783,49.9783,49.9537,49.9537,34586.0
2017-08-07 13:10:00,60.96,60.96,60.91,60.92,6200.0,49.9455,49.9455,49.9045,49.9127,6200.0
2017-08-07 13:15:00,60.92,61.0,60.92,61.0,23204.0,49.9127,49.9783,49.9127,49.9783,23204.0
2017-08-07 13:20:00,61.0,61.01,60.98,61.0,11195.0,49.9783,49.9865,49.9619,49.9783,11195.0
2017-08-07 13:25:00,61.0,61.02,61.0,61.0,10972.0,49.9783,49.9947,49.9783,49.9783,10972.0
2017-08-07 13:30:00,61.01,61.03,60.98,60.99,15252.0,49.9865,50.0028,49.9619,49.9701,15252.0
2017-08-07 13:35:00,61.0,61.02,60.97,60.99,34806.0,49.9783,49.9947,49.9537,49.9701,34806.0
2017-08-07 13:40:00,60.98,60.98,60.95,60.96,8455.0,49.9619,49.9619,49.9373,49.9455,8455.0
2017-08-07 13:45:00,60.96,60.96,60.92,60.95,16828.0,49.9455,49.9455,49.9127,49.9373,16828.0
2017-08-07 13:50:00,60.95,60.95,60.87,60.88,20100.0,49.9373,49.9373,49.8718,49.8799,20100.0
2017-08-07 13:55:00,60.89,60.9,60.87,60.89,17649.0,49.8881,49.8963,49.8718,49.8881,17649.0
2017-08-07 14:00:00,60.9,60.92,60.87,60.89,23884.0,49.8963,49.9127,49.8718,49.8881,23884.0
2017-08-07 14:05:00,60.89,60.93,60.89,60.93,19723.0,49.8881,49.9209,49.8881,49.9209,19723.0
2017-08-07 14:10:00,60.93,60.93,60.9,60.93,16421.0,49.9209,49.9209,49.8963,49.9209,16421.0
2017-08-07 14:15:00,60.93,60.97,60.92,60.97,17565.0,49.9209,49.9537,49.9127,49.9537,17565.0
2017-08-07 14:20:00,60.97,60.99,60.96,60.99,18771.0,49.9537,49.9701,49.9455,49.9701,18771.0
2017-08-07 14:25:00,60.98,60.98,60.95,60.96,11688.0,49.9619,49.9619,49.9373,49.9455,11688.0
2017-08-07 14:30:00,60.95,60.97,60.92,60.95,23290.0,49.9373,49.9537,49.9127,49.9373,23290.0
2017-08-07 14:35:00,60.94,60.95,60.92,60.93,15888.0,49.9291,49.9373,49.9127,49.9209,15888.0
2017-08-07 14:40:00,60.92,60.99,60.92,60.99,11398.0,49.9127,49.9701,49.9127,49.9701,11398.0
2017-08-07 14:45:00,60.98,61.0,60.95,60.95,15904.0,49.9619,49.9783,49.9373,49.9373,15904.0
2017-08-07 14:50:00,60.95,60.97,60.94,60.95,14942.0,49.9373,49.9537,49.9291,49.9373,14942.0
2017-08-07 14:55:00,60.95,60.96,60.93,60.94,17578.0,49.9373,49.9455,49.9209,49.9291,17578.0
2017-08-07 15:00:00,60.93,60.97,60.92,60.97,34112.0,49.9209,49.9537,49.9127,49.9537,34112.0
2017-08-07 15:05:00,60.97,60.98,60.94,60.97,13787.0,49.9537,49.9619,49.9291,49.9537,13787.0
2017-08-07 15:10:00,60.97,61.01,60.97,60.99,17133.0,49.9537,49.9865,49.9537,49.9701,17133.0
2017-08-07 15:15:00,61.0,61.04,60.99,61.03,33300.0,49.9783,50.011,49.9701,50.0028,33300.0
2017-08-07 15:20:00,61.04,61.05,61.0,61.0,18372.0,50.011,50.0192,49.9783,49.9783,18372.0
2017-08-07 15:25:00,61.0,61.02,60.98,61.02,25344.0,49.9783,49.9947,49.9619,49.9947,25344.0
2017-08-07 15:30:00,61.02,61.02,60.95,60.95,22720.0,49.9947,49.9947,49.9373,49.9373,22720.0
2017-08-07 15:35:00,60.95,60.96,60.9,60.91,36390.0,49.9373,49.9455,49.8963,49.9045,36390.0
2017-08-07 15:40:00,60.91,60.91,60.86,60.87,36739.0,49.9045,49.9045,49.8636,49.8718,36739.0
2017-08-07 15:45:00,60.86,60.89,60.84,60.86,53457.0,49.8636,49.8881,49.8472,49.8636,53457.0
2017-08-07 15:50:00,60.86,60.9,60.86,60.88,106777.0,49.8636,49.8963,49.8636,49.8799,106777.0
2017-08-07 15:55:00,60.88,60.94,60.87,60.9,190548.0,49.8799,49.9291,49.8718,49.8963,190548.0
2017-08-08 09:30:00,60.75,60.89,60.73,60.86,31898.0,49.7734,49.8881,49.7571,49.8636,31898.0
2017-08-08 09:35:00,60.81,60.84,60.74,60.78,7373.0,49.8226,49.8472,49.7652,49.798,7373.0
2017-08-08 09:40:00,60.76,60.9,60.76,60.79,12105.0,49.7816,49.8963,49.7816,49.8062,12105.0
2017-08-08 09:45:00,60.77,60.81,60.68,60.8,23520.0,49.7898,49.8226,49.7161,49.8144,23520.0
2017-08-08 09:50:00,60.81,60.9,60.81,60.89,5722.0,49.8226,49.8963,49.8226,49.8881,5722.0
2017-08-08 09:55:00,60.88,60.88,60.82,60.84,12680.0,49.8799,49.8799,49.8308,49.8472,12680.0
2017-08-08 10:00:00,60.84,60.86,60.76,60.86,11955.0,49.8472,49.8636,49.7816,49.8636,11955.0
2017-08-08 10:05:00,60.86,60.88,60.83,60.86,9542.0,49.8636,49.8799,49.839,49.8636,9542.0
2017-08-08 10:10:00,60.87,60.92,60.85,60.89,11234.0,49.8718,49.9127,49.8554,49.8881,11234.0
2017-08-08 10:15:00,60.88,60.98,60.84,60.98,14070.0,49.8799,49.9619,49.8472,49.9619,14070.0
2017-08-08 10:20:00,60.99,60.99,60.89,60.89,6954.0,49.9701,49.9701,49.8881,49.8881,6954.0
2017-08-08 10:25:00,60.89,60.96,60.87,60.95,13675.0,49.8881,49.9455,49.8718,49.9373,13675.0
2017-08-08 10:30:00,60.96,60.96,60.9,60.93,10399.0,49.9455,49.9455,49.8963,49.9209,10399.0
2017-08-08 10:35:00,60.93,60.94,60.86,60.9,15515.0,49.9209,49.9291,49.8636,49.8963,15515.0
2017-08-08 10:40:00,60.9,60.9,60.85,60.88,9111.0,49.8963,49.8963,49.8554,49.8799,9111.0
2017-08-08 10:45:00,60.89,60.94,60.88,60.92,12025.0,49.8881,49.9291,49.8799,49.9127,12025.0
2017-08-08 10:50:00,60.92,61.05,60.89,61.03,15286.0,49.9127,50.0192,49.8881,50.0028,15286.0
2017-08-08 10:55:00,61.01,61.11,61.0,61.1,19663.0,49.9865,50.0684,49.9783,50.0602,19663.0
2017-08-08 11:00:00,61.1,61.14,61.08,61.08,9700.0,50.0602,50.093,50.0438,50.0438,9700.0
2017-08-08 11:05:00,61.08,61.08,61.03,61.05,10755.0,50.0438,50.0438,50.0028,50.0192,10755.0
2017-08-08 11:10:00,61.05,61.08,61.01,61.07,12258.0,50.0192,50.0438,49.9865,50.0356,12258.0
2017-08-08 11:15:00,61.07,61.08,61.03,61.04,12168.0,50.0356,50.0438,50.0028,50.011,12168.0
2017-08-08 11:20:00,61.03,61.04,60.96,61.0,14093.0,50.0028,50.011,49.9455,49.9783,14093.0
2017-08-08 11:25:00,60.99,61.01,60.97,61.01,10796.0,49.9701,49.9865,49.9537,49.9865,10796.0
2017-08-08 11:30:00,61.0,61.13,60.99,61.12,16665.0,49.9783,50.0848,49.9701,50.0766,16665.0
2017-08-08 11:35:00,61.11,61.11,61.06,61.09,13824.0,50.0684,50.0684,50.0274,50.052,13824.0
2017-08-08 11:40:00,61.08,61.08,61.01,61.01,16801.0,50.0438,50.0438,49.9865,49.9865,16801.0
2017-08-08 11:45:00,61.01,61.06,61.0,61.0,11473.0,49.9865,50.0274,49.9783,49.9783,11473.0
2017-08-08 11:50:00,61.01,61.02,60.96,61.02,17216.0,49.9865,49.9947,49.9455,49.9947,17216.0
2017-08-08 11:55:00,61.02,61.04,60.98,61.04,10468.0,49.9947,50.011,49.9619,50.011,10468.0
2017-08-08 12:00:00,61.04,61.06,61.03,61.06,10372.0,50.011,50.0274,50.0028,50.0274,10372.0
2017-08-08 12:05:00,61.06,61.11,61.04,61.05,20771.0,50.0274,50.0684,50.011,50.0192,20771.0
2017-08-08 12:10:00,61.06,61.08,61.0,61.0,7535.0,50.0274,50.0438,49.9783,49.9783,7535.0
2017-08-08 12:15:00,61.0,61.02,60.98,60.98,8624.0,49.9783,49.9947,49.9619,49.9619,8624.0
2017-08-08 12:20:00,60.98,61.03,60.97,61.0,18617.0,49.9619,50.0028,49.9537,49.9783,18617.0
2017-08-08 12:25:00,61.01,61.02,60.94,60.94,9184.0,49.9865,49.9947,49.9291,49.9291,9184.0
2017-08-08 12:30:00,60.95,60.97,60.92,60.96,8117.0,49.9373,49.9537,49.9127,49.9455,8117.0
2017-08-08 12:35:00,60.97,60.99,60.89,60.9,14094.0,49.9537,49.9701,49.8881,49.8963,14094.0
2017-08-08 12:40:00,60.89,60.91,60.85,60.87,14939.0,49.8881,49.9045,49.8554,49.8718,14939.0
2017-08-08 12:45:00,60.86,60.86,60.77,60.78,32214.0,49.8636,49.8636,49.7898,49.798,32214.0
2017-08-08 12:50:00,60.78,60.79,60.71,60.72,18338.0,49.798,49.8062,49.7407,49.7489,18338.0
2017-08-08 12:55:00,60.73,60.75,60.69,60.69,14837.0,49.7571,49.7734,49.7243,49.7243,14837.0
2017-08-08 13:00:00,60.69,60.71,60.62,60.62,33853.0,49.7243,49.7407,49.6669,49.6669,33853.0
2017-08-08 13:05:00,60.63,60.74,60.62,60.71,35052.0,49.6751,49.7652,49.6669,49.7407,35052.0
2017-08-08 13:10:00,60.7,60.71,60.66,60.66,10625.0,49.7325,49.7407,49.6997,49.6997,10625.0
2017-08-08 13:15:00,60.66,60.67,60.64,60.64,13842.0,49.6997,49.7079,49.6833,49.6833,13842.0
2017-08-08 13:20:00,60.64,60.69,60.63,60.67,15976.0,49.6833,49.7243,49.6751,49.7079,15976.0
2017-08-08 13:25:00,60.66,60.68,60.58,60.62,21485.0,49.6997,49.7161,49.6342,49.6669,21485.0
2017-08-08 13:30:00,60.61,60.61,60.55,60.6,18211.0,49.6587,49.6587,49.6096,49.6505,18211.0
2017-08-08 13:35:00,60.6,60.69,60.6,60.64,25315.0,49.6505,49.7243,49.6505,49.6833,25315.0
2017-08-08 13:40:00,60.65,60.71,60.64,60.66,12900.0,49.6915,49.7407,49.6833,49.6997,12900.0
2017-08-08 13:45:00,60.66,60.66,60.61,60.63,8535.0,49.6997,49.6997,49.6587,49.6751,8535.0
2017-08-08 13:50:00,60.61,60.64,60.6,60.64,16630.0,49.6587,49.6833,49.6505,49.6833,16630.0
2017-08-08 13:55:00,60.63,60.64,60.6,60.64,8129.0,49.6751,49.6833,49.6505,49.6833,8129.0
2017-08-08 14:00:00,60.64,60.66,60.62,60.63,13307.0,49.6833,49.6997,49.6669,49.6751,13307.0
2017-08-08 14:05:00,60.63,60.64,60.59,60.6,18901.0,49.6751,49.6833,49.6423,49.6505,18901.0
2017-08-08 14:10:00,60.6,60.63,60.6,60.61,11766.0,49.6505,49.6751,49.6505,49.6587,11766.0
2017-08-08 14:15:00,60.62,60.71,60.62,60.7,10087.0,49.6669,49.7407,49.6669,49.7325,10087.0
2017-08-08 14:20:00,60.7,60.72,60.7,60.71,15277.0,49.7325,49.7489,49.7325,49.7407,15277.0
2017-08-08 14:25:00,60.71,60.77,60.71,60.73,43755.0,49.7407,49.7898,49.7407,49.7571,43755.0
2017-08-08 14:30:00,60.73,60.74,60.7,60.7,10220.0,49.7571,49.7652,49.7325,49.7325,10220.0
2017-08-08 14:35:00,60.71,60.72,60.68,60.7,15596.0,49.7407,49.7489,49.7161,49.7325,15596.0
2017-08-08 14:40:00,60.7,60.7,60.67,60.69,12442.0,49.7325,49.7325,49.7079,49.7243,12442.0
2017-08-08 14:45:00,60.69,60.69,60.62,60.63,13616.0,49.7243,49.7243,49.6669,49.6751,13616.0
2017-08-08 14:50:00,60.62,60.64,60.61,60.62,13974.0,49.6669,49.6833,49.6587,49.6669,13974.0
2017-08-08 14:55:00,60.62,60.62,60.56,60.57,16648.0,49.6669,49.6669,49.6178,49.626,16648.0
2017-08-08 15:00:00,60.57,60.58,60.52,60.52,14754.0,49.626,49.6342,49.585,49.585,14754.0
2017-08-08 15:05:00,60.52,60.54,60.5,60.5,16903.0,49.585,49.6014,49.5686,49.5686,16903.0
2017-08-08 15:10:00,60.51,60.51,60.43,60.43,33465.0,49.5768,49.5768,49.5113,49.5113,33465.0
2017-08-08 15:15:00,60.44,60.44,60.32,60.35,77389.0,49.5194,49.5194,49.4211,49.4457,77389.0
2017-08-08 15:20:00,60.35,60.39,60.33,60.37,40587.0,49.4457,49.4785,49.4293,49.4621,40587.0
2017-08-08 15:25:00,60.37,60.39,60.24,60.35,55737.0,49.4621,49.4785,49.3556,49.4457,55737.0
2017-08-08 15:30:00,60.35,60.36,60.27,60.35,51305.0,49.4457,49.4539,49.3802,49.4457,51305.0
2017-08-08 15:35:00,60.34,60.44,60.3,60.43,53052.0,49.4375,49.5194,49.4047,49.5113,53052.0
2017-08-08 15:40:00,60.43,60.49,60.43,60.46,43987.0,49.5113,49.5604,49.5113,49.5358,43987.0
2017-08-08 15:45:00,60.46,60.52,60.46,60.51,56142.0,49.5358,49.585,49.5358,49.5768,56142.0
2017-08-08 15:50:00,60.5,60.51,60.36,60.41,105263.0,49.5686,49.5768,49.4539,49.4949,105263.0
2017-08-08 15:55:00,60.41,60.43,60.36,60.42,150815.0,49.4949,49.5113,49.4539,49.5031,150815.0
2017-08-09 09:30:00,59.83,60.06,59.73,60.02,54405.0,49.4116,49.6016,49.329,49.5685,54405.0
2017-08-09 09:35:00,60.04,60.13,59.93,60.01,15364.0,49.5851,49.6594,49.4942,49.5603,15364.0
2017-08-09 09:40:00,59.98,60.06,59.92,59.94,32578.0,49.5355,49.6016,49.486,49.5025,32578.0
2017-08-09 09:45:00,59.94,60.05,59.9,60.0,22825.0,49.5025,49.5933,49.4694,49.552,22825.0
2017-08-09 09:50:00,60.01,60.07,59.98,60.04,17870.0,49.5603,49.6098,49.5355,49.5851,17870.0
2017-08-09 09:55:00,60.03,60.15,60.01,60.14,36685.0,49.5768,49.6759,49.5603,49.6676,36685.0
2017-08-09 10:00:00,60.16,60.18,59.88,59.89,26464.0,49.6842,49.7007,49.4529,49.4612,26464.0
2017-08-09 10:05:00,59.88,59.88,59.81,59.86,18044.0,49.4529,49.4529,49.3951,49.4364,18044.0
2017-08-09 10:10:00,59.87,59.97,59.86,59.93,26707.0,49.4447,49.5272,49.4364,49.4942,26707.0
2017-08-09 10:15:00,59.94,60.04,59.94,59.96,13711.0,49.5025,49.5851,49.5025,49.519,13711.0
2017-08-09 10:20:00,59.96,60.04,59.93,59.93,12885.0,49.519,49.5851,49.4942,49.4942,12885.0
2017-08-09 10:25:00,59.93,60.02,59.92,60.02,15141.0,49.4942,49.5685,49.486,49.5685,15141.0
2017-08-09 10:30:00,60.01,60.13,59.97,60.13,20557.0,49.5603,49.6594,49.5272,49.6594,20557.0
2017-08-09 10:35:00,60.15,60.16,59.96,60.01,17606.0,49.6759,49.6842,49.519,49.5603,17606.0
2017-08-09 10:40:00,60.02,60.03,59.96,60.0,31414.0,49.5685,49.5768,49.519,49.552,31414.0
2017-08-09 10:45:00,60.01,60.05,60.0,60.02,17098.0,49.5603,49.5933,49.552,49.5685,17098.0
2017-08-09 10:50:00,60.01,60.05,60.0,60.04,11248.0,49.5603,49.5933,49.552,49.5851,11248.0
2017-08-09 10:55:00,60.05,60.1,60.03,60.09,12619.0,49.5933,49.6346,49.5768,49.6264,12619.0
2017-08-09 11:00:00,60.09,60.09,60.03,60.08,11739.0,49.6264,49.6264,49.5768,49.6181,11739.0
2017-08-09 11:05:00,60.08,60.1,60.05,60.06,10330.0,49.6181,49.6346,49.5933,49.6016,10330.0
2017-08-09 11:10:00,60.06,60.06,60.0,60.01,20650.0,49.6016,49.6016,49.552,49.5603,20650.0
2017-08-09 11:15:00,60.01,60.03,60.0,60.02,22713.0,49.5603,49.5768,49.552,49.5685,22713.0
2017-08-09 11:20:00,60.03,60.09,60.03,60.07,11857.0,49.5768,49.6264,49.5768,49.6098,11857.0
2017-08-09 11:25:00,60.08,60.1,60.01,60.03,17810.0,49.6181,49.6346,49.5603,49.5768,17810.0
2017-08-09 11:30:00,60.02,60.03,60.0,60.02,20603.0,49.5685,49.5768,49.552,49.5685,20603.0
2017-08-09 11:35:00,60.03,60.03,59.95,59.99,18025.0,49.5768,49.5768,49.5107,49.5438,18025.0
2017-08-09 11:40:00,60.0,60.01,59.99,59.99,5509.0,49.552,49.5603,49.5438,49.5438,5509.0
2017-08-09 11:45:00,60.0,60.01,59.96,60.01,10500.0,49.552,49.5603,49.519,49.5603,10500.0
2017-08-09 11:50:00,60.01,60.1,59.99,60.08,13377.0,49.5603,49.6346,49.5438,49.6181,13377.0
2017-08-09 11:55:00,60.07,60.12,60.06,60.08,10217.0,49.6098,49.6511,49.6016,49.6181,10217.0
2017-08-09 12:00:00,60.08,60.12,60.04,60.11,17249.0,49.6181,49.6511,49.5851,49.6429,17249.0
2017-08-09 12:05:00,60.1,60.11,60.06,60.06,7884.0,49.6346,49.6429,49.6016,49.6016,7884.0
2017-08-09 12:10:00,60.06,60.07,60.02,60.03,5141.0,49.6016,49.6098,49.5685,49.5768,5141.0
2017-08-09 12:15:00,60.03,60.04,60.0,60.03,8175.0,49.5768,49.5851,49.552,49.5768,8175.0
2017-08-09 12:20:00,60.03,60.09,60.03,60.09,12727.0,49.5768,49.6264,49.5768,49.6264,12727.0
2017-08-09 12:25:00,60.09,60.09,60.02,60.02,6674.0,49.6264,49.6264,49.5685,49.5685,6674.0
2017-08-09 12:30:00,60.02,60.03,59.99,60.0,7357.0,49.5685,49.5768,49.5438,49.552,7357.0
2017-08-09 12:35:00,60.0,60.01,59.98,59.99,8319.0,49.552,49.5603,49.5355,49.5438,8319.0
2017-08-09 12:40:00,59.99,60.0,59.97,59.98,6380.0,49.5438,49.552,49.5272,49.5355,6380.0
2017-08-09 12:45:00,59.98,59.99,59.97,59.99,5214.0,49.5355,49.5438,49.5272,49.5438,5214.0
2017-08-09 12:50:00,59.98,59.99,59.98,59.99,8015.0,49.5355,49.5438,49.5355,49.5438,8015.0
2017-08-09 12:55:00,59.99,60.01,59.99,60.01,23681.0,49.5438,49.5603,49.5438,49.5603,23681.0
2017-08-09 13:00:00,60.0,60.06,60.0,60.05,13981.0,49.552,49.6016,49.552,49.5933,13981.0
2017-08-09 13:05:00,60.05,60.07,60.04,60.05,13605.0,49.5933,49.6098,49.5851,49.5933,13605.0
2017-08-09 13:10:00,60.06,60.08,60.05,60.07,5392.0,49.6016,49.6181,49.5933,49.6098,5392.0
2017-08-09 13:15:00,60.07,60.07,60.02,60.03,5117.0,49.6098,49.6098,49.5685,49.5768,5117.0
2017-08-09 13:20:00,60.03,60.06,60.02,60.04,11460.0,49.5768,49.6016,49.5685,49.5851,11460.0
2017-08-09 13:25:00,60.05,60.05,60.03,60.05,4428.0,49.5933,49.5933,49.5768,49.5933,4428.0
2017-08-09 13:30:00,60.05,60.07,60.04,60.06,8133.0,49.5933,49.6098,49.5851,49.6016,8133.0
2017-08-09 13:35:00,60.07,60.07,60.05,60.07,4974.0,49.6098,49.6098,49.5933,49.6098,4974.0
2017-08-09 13:40:00,60.06,60.09,60.06,60.06,10025.0,49.6016,49.6264,49.6016,49.6016,10025.0
2017-08-09 13:45:00,60.05,60.06,60.03,60.03,11260.0,49.5933,49.6016,49.5768,49.5768,11260.0
2017-08-09 13:50:00,60.03,60.03,60.0,60.02,8332.0,49.5768,49.5768,49.552,49.5685,8332.0
2017-08-09 13:55:00,60.02,60.04,59.99,60.04,16639.0,49.5685,49.5851,49.5438,49.5851,16639.0
2017-08-09 14:00:00,60.05,60.07,60.02,60.05,18503.0,49.5933,49.6098,49.5685,49.5933,18503.0
2017-08-09 14:05:00,60.04,60.05,60.02,60.03,8554.0,49.5851,49.5933,49.5685,49.5768,8554.0
2017-08-09 14:10:00,60.03,60.06,60.0,60.0,24397.0,49.5768,49.6016,49.552,49.552,24397.0
2017-08-09 14:15:00,59.99,60.03,59.99,60.0,14407.0,49.5438,49.5768,49.5438,49.552,14407.0
2017-08-09 14:20:00,60.0,60.04,59.99,60.02,19539.0,49.552,49.5851,49.5438,49.5685,19539.0
2017-08-09 14:25:00,60.03,60.07,60.0,60.03,10556.0,49.5768,49.6098,49.552,49.5768,10556.0
2017-08-09 14:30:00,60.03,60.05,59.98,60.01,14623.0,49.5768,49.5933,49.5355,49.5603,14623.0
2017-08-09 14:35:00,60.02,60.02,59.98,59.99,15028.0,49.5685,49.5685,49.5355,49.5438,15028.0
2017-08-09 14:40:00,59.98,60.0,59.98,59.99,8165.0,49.5355,49.552,49.5355,49.5438,8165.0
2017-08-09 14:45:00,60.0,60.02,59.96,60.01,23651.0,49.552,49.5685,49.519,49.5603,23651.0
2017-08-09 14:50:00,60.01,60.05,60.0,60.04,8484.0,49.5603,49.5933,49.552,49.5851,8484.0
2017-08-09 14:55:00,60.04,60.05,60.01,60.02,14630.0,49.5851,49.5933,49.5603,49.5685,14630.0
2017-08-09 15:00:00,60.01,60.02,59.98,59.98,12508.0,49.5603,49.5685,49.5355,49.5355,12508.0
2017-08-09 15:05:00,59.98,59.98,59.94,59.96,14202.0,49.5355,49.5355,49.5025,49.519,14202.0
2017-08-09 15:10:00,59.96,59.98,59.93,59.94,13470.0,49.519,49.5355,49.4942,49.5025,13470.0
2017-08-09 15:15:00,59.94,59.96,59.93,59.95,13010.0,49.5025,49.519,49.4942,49.5107,13010.0
2017-08-09 15:20:00,59.95,59.95,59.91,59.93,13794.0,49.5107,49.5107,49.4777,49.4942,13794.0
2017-08-09 15:25:00,59.94,59.94,59.9,59.91,22008.0,49.5025,49.5025,49.4694,49.4777,22008.0
2017-08-09 15:30:00,59.92,59.92,59.9,59.91,24943.0,49.486,49.486,49.4694,49.4777,24943.0
2017-08-09 15:35:00,59.92,59.99,59.91,59.96,25211.0,49.486,49.5438,49.4777,49.519,25211.0
2017-08-09 15:40:00,59.97,59.98,59.95,59.96,46661.0,49.5272,49.5355,49.5107,49.519,46661.0
2017-08-09 15:45:00,59.97,60.03,59.97,60.0,45224.0,49.5272,49.5768,49.5272,49.552,45224.0
2017-08-09 15:50:00,60.01,60.05,59.99,60.0,70772.0,49.5603,49.5933,49.5438,49.552,70772.0
2017-08-09 15:55:00,60.0,60.04,59.99,60.04,141619.0,49.552,49.5851,49.5438,49.5851,141619.0
2017-08-10 09:30:00,59.76,59.96,59.7,59.86,36005.0,49.3538,49.519,49.3043,49.4364,36005.0
2017-08-10 09:35:00,59.88,59.91,59.77,59.81,23127.0,49.4529,49.4777,49.3621,49.3951,23127.0
2017-08-10 09:40:00,59.8,59.88,59.71,59.88,13946.0,49.3869,49.4529,49.3125,49.4529,13946.0
2017-08-10 09:45:00,59.86,59.89,59.8,59.89,25444.0,49.4364,49.4612,49.3869,49.4612,25444.0
2017-08-10 09:50:00,59.9,60.06,59.87,60.06,16995.0,49.4694,49.6016,49.4447,49.6016,16995.0
2017-08-10 09:55:00,60.07,60.08,59.78,59.81,35619.0,49.6098,49.6181,49.3703,49.3951,35619.0
2017-08-10 10:00:00,59.8,59.82,59.72,59.73,36739.0,49.3869,49.4034,49.3208,49.329,36739.0
2017-08-10 10:05:00,59.7,59.71,59.48,59.5,37080.0,49.3043,49.3125,49.1226,49.1391,37080.0
2017-08-10 10:10:00,59.49,59.52,59.45,59.48,17019.0,49.1308,49.1556,49.0978,49.1226,17019.0
2017-08-10 10:15:00,59.49,59.52,59.39,59.49,24342.0,49.1308,49.1556,49.0482,49.1308,24342.0
2017-08-10 10:20:00,59.5,59.61,59.47,59.59,20200.0,49.1391,49.2299,49.1143,49.2134,20200.0
2017-08-10 10:25:00,59.6,59.64,59.54,59.59,12083.0,49.2217,49.2547,49.1721,49.2134,12083.0
2017-08-10 10:30:00,59.6,59.64,59.55,59.62,12851.0,49.2217,49.2547,49.1804,49.2382,12851.0
2017-08-10 10:35:00,59.63,59.73,59.63,59.73,10575.0,49.2465,49.329,49.2465,49.329,10575.0
2017-08-10 10:40:00,59.74,59.75,59.67,59.74,9595.0,49.3373,49.3456,49.2795,49.3373,9595.0
2017-08-10 10:45:00,59.75,59.76,59.66,59.66,23061.0,49.3456,49.3538,49.2712,49.2712,23061.0
2017-08-10 10:50:00,59.67,59.71,59.6,59.63,14622.0,49.2795,49.3125,49.2217,49.2465,14622.0
2017-08-10 10:55:00,59.62,59.62,59.55,59.55,11829.0,49.2382,49.2382,49.1804,49.1804,11829.0
2017-08-10 11:00:00,59.55,59.62,59.53,59.56,12899.0,49.1804,49.2382,49.1639,49.1886,12899.0
2017-08-10 11:05:00,59.56,59.64,59.56,59.63,30036.0,49.1886,49.2547,49.1886,49.2465,30036.0
2017-08-10 11:10:00,59.64,59.65,59.56,59.57,11115.0,49.2547,49.263,49.1886,49.1969,11115.0
2017-08-10 11:15:00,59.6,59.62,59.55,59.57,9641.0,49.2217,49.2382,49.1804,49.1969,9641.0
2017-08-10 11:20:00,59.57,59.58,59.49,59.49,9783.0,49.1969,49.2052,49.1308,49.1308,9783.0
2017-08-10 11:25:00,59.5,59.57,59.5,59.57,16989.0,49.1391,49.1969,49.1391,49.1969,16989.0
2017-08-10 11:30:00,59.58,59.66,59.56,59.66,13429.0,49.2052,49.2712,49.1886,49.2712,13429.0
2017-08-10 11:35:00,59.65,59.67,59.61,59.65,11728.0,49.263,49.2795,49.2299,49.263,11728.0
2017-08-10 11:40:00,59.64,59.64,59.53,59.54,10562.0,49.2547,49.2547,49.1639,49.1721,10562.0
2017-08-10 11:45:00,59.54,59.58,59.51,59.52,14293.0,49.1721,49.2052,49.1474,49.1556,14293.0
2017-08-10 11:50:00,59.52,59.53,59.47,59.49,29151.0,49.1556,49.1639,49.1143,49.1308,29151.0
2017-08-10 11:55:00,59.49,59.53,59.46,59.49,19684.0,49.1308,49.1639,49.1061,49.1308,19684.0
2017-08-10 12:00:00,59.47,59.47,59.35,59.36,23173.0,49.1143,49.1143,49.0152,49.0235,23173.0
2017-08-10 12:05:00,59.37,59.44,59.32,59.42,14157.0,49.0317,49.0895,48.9904,49.073,14157.0
2017-08-10 12:10:00,59.42,59.46,59.42,59.44,10878.0,49.073,49.1061,49.073,49.0895,10878.0
2017-08-10 12:15:00,59.45,59.51,59.4,59.44,17175.0,49.0978,49.1474,49.0565,49.0895,17175.0
2017-08-10 12:20:00,59.44,59.44,59.37,59.42,8100.0,49.0895,49.0895,49.0317,49.073,8100.0
2017-08-10 12:25:00,59.42,59.47,59.41,59.43,23068.0,49.073,49.1143,49.0648,49.0813,23068.0
2017-08-10 12:30:00,59.4,59.43,59.36,59.37,14423.0,49.0565,49.0813,49.0235,49.0317,14423.0
2017-08-10 12:35:00,59.37,59.41,59.34,59.37,11859.0,49.0317,49.0648,49.007,49.0317,11859.0
2017-08-10 12:40:00,59.38,59.4,59.33,59.35,19367.0,49.04,49.0565,48.9987,49.0152,19367.0
2017-08-10 12:45:00,59.35,59.46,59.33,59.46,19206.0,49.0152,49.1061,48.9987,49.1061,19206.0
2017-08-10 12:50:00,59.45,59.46,59.41,59.44,10057.0,49.0978,49.1061,49.0648,49.0895,10057.0
2017-08-10 12:55:00,59.44,59.45,59.41,59.44,13874.0,49.0895,49.0978,49.0648,49.0895,13874.0
2017-08-10 13:00:00,59.44,59.51,59.44,59.51,9420.0,49.0895,49.1474,49.0895,49.1474,9420.0
2017-08-10 13:05:00,59.51,59.51,59.44,59.45,9109.0,49.1474,49.1474,49.0895,49.0978,9109.0
2017-08-10 13:10:00,59.45,59.48,59.43,59.48,20774.0,49.0978,49.1226,49.0813,49.1226,20774.0
2017-08-10 13:15:00,59.48,59.5,59.47,59.5,12823.0,49.1226,49.1391,49.1143,49.1391,12823.0
2017-08-10 13:20:00,59.49,59.54,59.49,59.52,13158.0,49.1308,49.1721,49.1308,49.1556,13158.0
2017-08-10 13:25:00,59.51,59.51,59.42,59.45,13068.0,49.1474,49.1474,49.073,49.0978,13068.0
2017-08-10 13:30:00,59.44,59.47,59.42,59.46,10879.0,49.0895,49.1143,49.073,49.1061,10879.0
2017-08-10 13:35:00,59.45,59.45,59.43,59.45,14181.0,49.0978,49.0978,49.0813,49.0978,14181.0
2017-08-10 13:40:00,59.45,59.46,59.36,59.36,14642.0,49.0978,49.1061,49.0235,49.0235,14642.0
2017-08-10 13:45:00,59.37,59.38,59.35,59.37,9506.0,49.0317,49.04,49.0152,49.0317,9506.0
2017-08-10 13:50:00,59.37,59.38,59.34,59.37,9070.0,49.0317,49.04,49.007,49.0317,9070.0
2017-08-10 13:55:00,59.37,59.4,59.35,59.39,7898.0,49.0317,49.0565,49.0152,49.0482,7898.0
2017-08-10 14:00:00,59.38,59.39,59.34,59.35,9852.0,49.04,49.0482,49.007,49.0152,9852.0
2017-08-10 14:05:00,59.35,59.39,59.33,59.37,13903.0,49.0152,49.0482,48.9987,49.0317,13903.0
2017-08-10 14:10:00,59.38,59.44,59.37,59.44,15740.0,49.04,49.0895,49.0317,49.0895,15740.0
2017-08-10 14:15:00,59.44,59.55,59.42,59.55,15013.0,49.0895,49.1804,49.073,49.1804,15013.0
2017-08-10 14:20:00,59.54,59.58,59.48,59.49,16403.0,49.1721,49.2052,49.1226,49.1308,16403.0
2017-08-10 14:25:00,59.5,59.5,59.42,59.45,10196.0,49.1391,49.1391,49.073,49.0978,10196.0
2017-08-10 14:30:00,59.46,59.6,59.45,59.55,39092.0,49.1061,49.2217,49.0978,49.1804,39092.0
2017-08-10 14:35:00,59.55,59.56,59.45,59.46,47755.0,49.1804,49.1886,49.0978,49.1061,47755.0
2017-08-10 14:40:00,59.46,59.5,59.45,59.48,19754.0,49.1061,49.1391,49.0978,49.1226,19754.0
2017-08-10 14:45:00,59.49,59.54,59.44,59.54,35064.0,49.1308,49.1721,49.0895,49.1721,35064.0
2017-08-10 14:50:00,59.53,59.54,59.48,59.5,27473.0,49.1639,49.1721,49.1226,49.1391,27473.0
2017-08-10 14:55:00,59.5,59.53,59.43,59.46,16346.0,49.1391,49.1639,49.0813,49.1061,16346.0
2017-08-10 15:00:00,59.46,59.49,59.4,59.4,20684.0,49.1061,49.1308,49.0565,49.0565,20684.0
2017-08-10 15:05:00,59.39,59.42,59.36,59.39,19880.0,49.0482,49.073,49.0235,49.0482,19880.0
2017-08-10 15:10:00,59.38,59.39,59.31,59.33,20838.0,49.04,49.0482,48.9822,48.9987,20838.0
2017-08-10 15:15:00,59.32,59.33,59.25,59.29,20963.0,48.9904,48.9987,48.9326,48.9657,20963.0
2017-08-10 15:20:00,59.3,59.3,59.22,59.25,22202.0,48.9739,48.9739,48.9078,48.9326,22202.0
2017-08-10 15:25:00,59.25,59.27,59.18,59.24,29429.0,48.9326,48.9491,48.8748,48.9244,29429.0
2017-08-10 15:30:00,59.24,59.26,59.17,59.2,39633.0,48.9244,48.9409,48.8666,48.8913,39633.0
2017-08-10 15:35:00,59.21,59.23,59.17,59.18,28210.0,48.8996,48.9161,48.8666,48.8748,28210.0
2017-08-10 15:40:00,59.17,59.23,59.17,59.19,26789.0,48.8666,48.9161,48.8666,48.8831,26789.0
2017-08-10 15:45:00,59.18,59.19,59.14,59.16,84184.0,48.8748,48.8831,48.8418,48.8583,84184.0
2017-08-10 15:50:00,59.16,59.2,59.15,59.19,56174.0,48.8583,48.8913,48.85,48.8831,56174.0
2017-08-10 15:55:00,59.18,59.22,59.12,59.15,122978.0,48.8748,48.9078,48.8253,48.85,122978.0
2017-08-11 09:30:00,59.16,59.33,59.11,59.19,57205.0,48.8583,48.9987,48.817,48.8831,57205.0
2017-08-11 09:35:00,59.19,59.24,59.04,59.08,42694.0,48.8831,48.9244,48.7592,48.7922,42694.0
2017-08-11 09:40:00,59.08,59.22,59.08,59.11,15825.0,48.7922,48.9078,48.7922,48.817,15825.0
2017-08-11 09:45:00,59.11,59.13,59.02,59.06,23551.0,48.817,48.8335,48.7427,48.7757,23551.0
2017-08-11 09:50:00,59.07,59.14,58.98,59.02,32281.0,48.784,48.8418,48.7096,48.7427,32281.0
2017-08-11 09:55:00,59.03,59.03,58.87,58.89,31195.0,48.7509,48.7509,48.6188,48.6353,31195.0
2017-08-11 10:00:00,58.88,59.05,58.85,58.98,31150.0,48.6271,48.7675,48.6023,48.7096,31150.0
2017-08-11 10:05:00,58.99,59.08,58.96,59.07,35672.0,48.7179,48.7922,48.6931,48.784,35672.0
2017-08-11 10:10:00,59.07,59.1,59.02,59.09,23908.0,48.784,48.8087,48.7427,48.8005,23908.0
2017-08-11 10:15:00,59.08,59.09,58.96,58.99,21381.0,48.7922,48.8005,48.6931,48.7179,21381.0
2017-08-11 10:20:00,58.99,59.02,58.95,58.97,18700.0,48.7179,48.7427,48.6849,48.7014,18700.0
2017-08-11 10:25:00,58.98,59.03,58.97,58.98,16678.0,48.7096,48.7509,48.7014,48.7096,16678.0
2017-08-11 10:30:00,58.99,59.03,58.93,59.01,20193.0,48.7179,48.7509,48.6683,48.7344,20193.0
2017-08-11 10:35:00,59.02,59.06,58.95,58.96,17982.0,48.7427,48.7757,48.6849,48.6931,17982.0
2017-08-11 10:40:00,58.96,59.07,58.94,59.03,31244.0,48.6931,48.784,48.6766,48.7509,31244.0
2017-08-11 10:45:00,59.05,59.08,59.0,59.01,30759.0,48.7675,48.7922,48.7262,48.7344,30759.0
2017-08-11 10:50:00,59.01,59.01,58.96,58.99,16698.0,48.7344,48.7344,48.6931,48.7179,16698.0
2017-08-11 10:55:00,58.99,59.03,58.98,59.01,30628.0,48.7179,48.7509,48.7096,48.7344,30628.0
2017-08-11 11:00:00,59.0,59.02,58.98,59.0,24130.0,48.7262,48.7427,48.7096,48.7262,24130.0
2017-08-11 11:05:00,59.01,59.06,58.98,58.99,17990.0,48.7344,48.7757,48.7096,48.7179,17990.0
2017-08-11 11:10:00,58.99,59.0,58.94,59.0,25435.0,48.7179,48.7262,48.6766,48.7262,25435.0
2017-08-11 11:15:00,59.0,59.0,58.9,58.91,22305.0,48.7262,48.7262,48.6436,48.6518,22305.0
2017-08-11 11:20:00,58.9,58.95,58.87,58.95,33503.0,48.6436,48.6849,48.6188,48.6849,33503.0
2017-08-11 11:25:00,58.95,58.97,58.86,58.88,24385.0,48.6849,48.7014,48.6105,48.6271,24385.0
2017-08-11 11:30:00,58.87,58.92,58.87,58.87,16960.0,48.6188,48.6601,48.6188,48.6188,16960.0
2017-08-11 11:35:00,58.88,58.91,58.86,58.89,16565.0,48.6271,48.6518,48.6105,48.6353,16565.0
2017-08-11 11:40:00,58.89,58.95,58.87,58.94,24859.0,48.6353,48.6849,48.6188,48.6766,24859.0
2017-08-11 11:45:00,58.94,59.0,58.94,58.95,27224.0,48.6766,48.7262,48.6766,48.6849,27224.0
2017-08-11 11:50:00,58.94,58.99,58.93,58.96,21747.0,48.6766,48.7179,48.6683,48.6931,21747.0
2017-08-11 11:55:00,58.97,59.01,58.93,58.94,19474.0,48.7014,48.7344,48.6683,48.6766,19474.0
2017-08-11 12:00:00,58.93,58.94,58.9,58.9,16923.0,48.6683,48.6766,48.6436,48.6436,16923.0
2017-08-11 12:05:00,58.9,58.95,58.89,58.95,21894.0,48.6436,48.6849,48.6353,48.6849,21894.0
2017-08-11 12:10:00,58.95,58.98,58.94,58.98,20043.0,48.6849,48.7096,48.6766,48.7096,20043.0
2017-08-11 12:15:00,58.97,58.97,58.93,58.94,18182.0,48.7014,48.7014,48.6683,48.6766,18182.0
2017-08-11 12:20:00,58.94,58.95,58.92,58.93,13704.0,48.6766,48.6849,48.6601,48.6683,13704.0
2017-08-11 12:25:00,58.92,58.93,58.87,58.91,20165.0,48.6601,48.6683,48.6188,48.6518,20165.0
2017-08-11 12:30:00,58.91,58.96,58.9,58.96,20689.0,48.6518,48.6931,48.6436,48.6931,20689.0
2017-08-11 12:35:00,58.95,58.95,58.94,58.94,10268.0,48.6849,48.6849,48.6766,48.6766,10268.0
2017-08-11 12:40:00,58.94,58.97,58.91,58.91,18204.0,48.6766,48.7014,48.6518,48.6518,18204.0
2017-08-11 12:45:00,58.92,58.93,58.87,58.88,16407.0,48.6601,48.6683,48.6188,48.6271,16407.0
2017-08-11 12:50:00,58.88,58.89,58.81,58.83,17544.0,48.6271,48.6353,48.5692,48.5858,17544.0
2017-08-11 12:55:00,58.83,58.83,58.76,58.78,16085.0,48.5858,48.5858,48.5279,48.5445,16085.0
2017-08-11 13:00:00,58.78,58.8,58.75,58.8,19082.0,48.5445,48.561,48.5197,48.561,19082.0
2017-08-11 13:05:00,58.8,58.88,58.79,58.87,17600.0,48.561,48.6271,48.5527,48.6188,17600.0
2017-08-11 13:10:00,58.87,58.88,58.83,58.83,11892.0,48.6188,48.6271,48.5858,48.5858,11892.0
2017-08-11 13:15:00,58.84,58.9,58.83,58.88,24696.0,48.594,48.6436,48.5858,48.6271,24696.0
2017-08-11 13:20:00,58.88,58.92,58.87,58.88,26134.0,48.6271,48.6601,48.6188,48.6271,26134.0
2017-08-11 13:25:00,58.87,58.97,58.87,58.92,18826.0,48.6188,48.7014,48.6188,48.6601,18826.0
2017-08-11 13:30:00,58.92,58.97,58.84,58.84,40439.0,48.6601,48.7014,48.594,48.594,40439.0
2017-08-11 13:35:00,58.85,58.9,58.84,58.9,39226.0,48.6023,48.6436,48.594,48.6436,39226.0
2017-08-11 13:40:00,58.9,58.91,58.85,58.87,18320.0,48.6436,48.6518,48.6023,48.6188,18320.0
2017-08-11 13:45:00,58.87,58.95,58.86,58.93,32048.0,48.6188,48.6849,48.6105,48.6683,32048.0
2017-08-11 13:50:00,58.94,58.95,58.91,58.95,19027.0,48.6766,48.6849,48.6518,48.6849,19027.0
2017-08-11 13:55:00,58.95,58.98,58.94,58.95,12690.0,48.6849,48.7096,48.6766,48.6849,12690.0
2017-08-11 14:00:00,58.95,59.04,58.94,59.04,27878.0,48.6849,48.7592,48.6766,48.7592,27878.0
2017-08-11 14:05:00,59.03,59.08,59.03,59.05,24776.0,48.7509,48.7922,48.7509,48.7675,24776.0
2017-08-11 14:10:00,59.05,59.11,59.03,59.08,16898.0,48.7675,48.817,48.7509,48.7922,16898.0
2017-08-11 14:15:00,59.09,59.16,59.08,59.11,23359.0,48.8005,48.8583,48.7922,48.817,23359.0
2017-08-11 14:20:00,59.12,59.13,59.09,59.1,22393.0,48.8253,48.8335,48.8005,48.8087,22393.0
2017-08-11 14:25:00,59.08,59.09,59.05,59.08,21918.0,48.7922,48.8005,48.7675,48.7922,21918.0
2017-08-11 14:30:00,59.09,59.1,59.02,59.02,19887.0,48.8005,48.8087,48.7427,48.7427,19887.0
2017-08-11 14:35:00,59.02,59.09,58.98,59.09,34008.0,48.7427,48.8005,48.7096,48.8005,34008.0
2017-08-11 14:40:00,59.09,59.13,59.08,59.12,18721.0,48.8005,48.8335,48.7922,48.8253,18721.0
2017-08-11 14:45:00,59.12,59.18,59.08,59.14,53668.0,48.8253,48.8748,48.7922,48.8418,53668.0
2017-08-11 14:50:00,59.13,59.14,59.09,59.11,41945.0,48.8335,48.8418,48.8005,48.817,41945.0
2017-08-11 14:55:00,59.12,59.14,58.99,59.01,33287.0,48.8253,48.8418,48.7179,48.7344,33287.0
2017-08-11 15:00:00,59.0,59.06,59.0,59.04,20046.0,48.7262,48.7757,48.7262,48.7592,20046.0
2017-08-11 15:05:00,59.05,59.06,58.99,58.99,16823.0,48.7675,48.7757,48.7179,48.7179,16823.0
2017-08-11 15:10:00,59.0,59.03,58.97,58.97,25103.0,48.7262,48.7509,48.7014,48.7014,25103.0
2017-08-11 15:15:00,58.98,58.99,58.91,58.94,29708.0,48.7096,48.7179,48.6518,48.6766,29708.0
2017-08-11 15:20:00,58.94,58.99,58.91,58.98,24352.0,48.6766,48.7179,48.6518,48.7096,24352.0
2017-08-11 15:25:00,58.98,59.02,58.96,59.01,29943.0,48.7096,48.7427,48.6931,48.7344,29943.0
2017-08-11 15:30:00,59.01,59.02,58.96,58.99,28487.0,48.7344,48.7427,48.6931,48.7179,28487.0
2017-08-11 15:35:00,58.98,59.02,58.95,59.0,137585.0,48.7096,48.7427,48.6849,48.7262,137585.0
2017-08-11 15:40:00,59.01,59.01,58.98,59.01,39516.0,48.7344,48.7344,48.7096,48.7344,39516.0
2017-08-11 15:45:00,59.0,59.01,58.98,59.0,58133.0,48.7262,48.7344,48.7096,48.7262,58133.0
2017-08-11 15:50:00,59.0,59.03,58.99,58.99,55081.0,48.7262,48.7509,48.7179,48.7179,55081.0
2017-08-11 15:55:00,58.99,59.0,58.88,58.89,184241.0,48.7179,48.7262,48.6271,48.6353,184241.0
2017-08-14 09:30:00,59.22,59.59,59.22,59.57,48996.0,48.9078,49.2134,48.9078,49.1969,48996.0
2017-08-14 09:35:00,59.58,59.65,59.47,59.59,17068.0,49.2052,49.263,49.1143,49.2134,17068.0
2017-08-14 09:40:00,59.55,59.74,59.54,59.72,32987.0,49.1804,49.3373,49.1721,49.3208,32987.0
2017-08-14 09:45:00,59.71,59.75,59.69,59.71,14898.0,49.3125,49.3456,49.296,49.3125,14898.0
2017-08-14 09:50:00,59.72,59.81,59.71,59.79,120695.0,49.3208,49.3951,49.3125,49.3786,120695.0
2017-08-14 09:55:00,59.79,59.79,59.61,59.63,19088.0,49.3786,49.3786,49.2299,49.2465,19088.0
2017-08-14 10:00:00,59.62,59.64,59.56,59.63,14077.0,49.2382,49.2547,49.1886,49.2465,14077.0
2017-08-14 10:05:00,59.64,59.67,59.57,59.57,35464.0,49.2547,49.2795,49.1969,49.1969,35464.0
2017-08-14 10:10:00,59.56,59.58,59.45,59.48,9956.0,49.1886,49.2052,49.0978,49.1226,9956.0
2017-08-14 10:15:00,59.48,59.49,59.36,59.42,44862.0,49.1226,49.1308,49.0235,49.073,44862.0
2017-08-14 10:20:00,59.42,59.49,59.41,59.47,19149.0,49.073,49.1308,49.0648,49.1143,19149.0
2017-08-14 10:25:00,59.47,59.48,59.43,59.48,8791.0,49.1143,49.1226,49.0813,49.1226,8791.0
2017-08-14 10:30:00,59.5,59.52,59.47,59.5,6413.0,49.1391,49.1556,49.1143,49.1391,6413.0
2017-08-14 10:35:00,59.51,59.52,59.46,59.48,25209.0,49.1474,49.1556,49.1061,49.1226,25209.0
2017-08-14 10:40:00,59.48,59.53,59.48,59.53,9413.0,49.1226,49.1639,49.1226,49.1639,9413.0
2017-08-14 10:45:00,59.53,59.58,59.51,59.51,8938.0,49.1639,49.2052,49.1474,49.1474,8938.0
2017-08-14 10:50:00,59.52,59.57,59.51,59.53,8586.0,49.1556,49.1969,49.1474,49.1639,8586.0
2017-08-14 10:55:00,59.53,59.57,59.53,59.57,3500.0,49.1639,49.1969,49.1639,49.1969,3500.0
2017-08-14 11:00:00,59.57,59.65,59.57,59.59,19808.0,49.1969,49.263,49.1969,49.2134,19808.0
2017-08-14 11:05:00,59.6,59.68,59.6,59.67,10642.0,49.2217,49.2877,49.2217,49.2795,10642.0
2017-08-14 11:10:00,59.67,59.67,59.55,59.57,11043.0,49.2795,49.2795,49.1804,49.1969,11043.0
2017-08-14 11:15:00,59.57,59.62,59.53,59.56,11533.0,49.1969,49.2382,49.1639,49.1886,11533.0
2017-08-14 11:20:00,59.55,59.6,59.52,59.58,8077.0,49.1804,49.2217,49.1556,49.2052,8077.0
2017-08-14 11:25:00,59.59,59.63,59.59,59.62,7301.0,49.2134,49.2465,49.2134,49.2382,7301.0
2017-08-14 11:30:00,59.63,59.71,59.63,59.68,8149.0,49.2465,49.3125,49.2465,49.2877,8149.0
2017-08-14 11:35:00,59.68,59.7,59.64,59.65,8839.0,49.2877,49.3043,49.2547,49.263,8839.0
2017-08-14 11:40:00,59.66,59.7,59.65,59.7,7296.0,49.2712,49.3043,49.263,49.3043,7296.0
2017-08-14 11:45:00,59.7,59.77,59.69,59.73,19411.0,49.3043,49.3621,49.296,49.329,19411.0
2017-08-14 11:50:00,59.72,59.76,59.71,59.73,18480.0,49.3208,49.3538,49.3125,49.329,18480.0
2017-08-14 11:55:00,59.72,59.74,59.71,59.72,5629.0,49.3208,49.3373,49.3125,49.3208,5629.0
2017-08-14 12:00:00,59.72,59.82,59.72,59.81,13359.0,49.3208,49.4034,49.3208,49.3951,13359.0
2017-08-14 12:05:00,59.81,59.84,59.79,59.84,6141.0,49.3951,49.4199,49.3786,49.4199,6141.0
2017-08-14 12:10:00,59.84,59.85,59.75,59.76,8863.0,49.4199,49.4281,49.3456,49.3538,8863.0
2017-08-14 12:15:00,59.76,59.77,59.73,59.75,6283.0,49.3538,49.3621,49.329,49.3456,6283.0
2017-08-14 12:20:00,59.75,59.79,59.75,59.78,9646.0,49.3456,49.3786,49.3456,49.3703,9646.0
2017-08-14 12:25:00,59.78,59.78,59.71,59.74,15803.0,49.3703,49.3703,49.3125,49.3373,15803.0
2017-08-14 12:30:00,59.71,59.72,59.66,59.7,26301.0,49.3125,49.3208,49.2712,49.3043,26301.0
2017-08-14 12:35:00,59.7,59.71,59.69,59.7,5662.0,49.3043,49.3125,49.296,49.3043,5662.0
2017-08-14 12:40:00,59.69,59.69,59.65,59.65,10749.0,49.296,49.296,49.263,49.263,10749.0
2017-08-14 12:45:00,59.64,59.69,59.64,59.68,7923.0,49.2547,49.296,49.2547,49.2877,7923.0
2017-08-14 12:50:00,59.68,59.7,59.67,59.69,9385.0,49.2877,49.3043,49.2795,49.296,9385.0
2017-08-14 12:55:00,59.68,59.68,59.61,59.62,13018.0,49.2877,49.2877,49.2299,49.2382,13018.0
2017-08-14 13:00:00,59.62,59.64,59.59,59.64,16281.0,49.2382,49.2547,49.2134,49.2547,16281.0
2017-08-14 13:05:00,59.64,59.66,59.63,59.64,8928.0,49.2547,49.2712,49.2465,49.2547,8928.0
2017-08-14 13:10:00,59.64,59.64,59.61,59.62,5368.0,49.2547,49.2547,49.2299,49.2382,5368.0
2017-08-14 13:15:00,59.62,59.63,59.56,59.56,7845.0,49.2382,49.2465,49.1886,49.1886,7845.0
2017-08-14 13:20:00,59.57,59.58,59.52,59.53,12362.0,49.1969,49.2052,49.1556,49.1639,12362.0
2017-08-14 13:25:00,59.53,59.56,59.53,59.55,7944.0,49.1639,49.1886,49.1639,49.1804,7944.0
2017-08-14 13:30:00,59.55,59.56,59.52,59.52,10305.0,49.1804,49.1886,49.1556,49.1556,10305.0
2017-08-14 13:35:00,59.52,59.58,59.51,59.57,9690.0,49.1556,49.2052,49.1474,49.1969,9690.0
2017-08-14 13:40:00,59.57,59.6,59.56,59.59,5469.0,49.1969,49.2217,49.1886,49.2134,5469.0
2017-08-14 13:45:00,59.58,59.59,59.56,59.58,7507.0,49.2052,49.2134,49.1886,49.2052,7507.0
2017-08-14 13:50:00,59.58,59.63,59.57,59.62,19664.0,49.2052,49.2465,49.1969,49.2382,19664.0
2017-08-14 13:55:00,59.63,59.67,59.63,59.67,7305.0,49.2465,49.2795,49.2465,49.2795,7305.0
2017-08-14 14:00:00,59.68,59.68,59.65,59.65,5176.0,49.2877,49.2877,49.263,49.263,5176.0
2017-08-14 14:05:00,59.64,59.68,59.62,59.62,9449.0,49.2547,49.2877,49.2382,49.2382,9449.0
2017-08-14 14:10:00,59.62,59.62,59.59,59.6,6286.0,49.2382,49.2382,49.2134,49.2217,6286.0
2017-08-14 14:15:00,59.6,59.63,59.58,59.62,18959.0,49.2217,49.2465,49.2052,49.2382,18959.0
2017-08-14 14:20:00,59.62,59.66,59.61,59.66,7566.0,49.2382,49.2712,49.2299,49.2712,7566.0
2017-08-14 14:25:00,59.66,59.67,59.64,59.65,3114.0,49.2712,49.2795,49.2547,49.263,3114.0
2017-08-14 14:30:00,59.64,59.65,59.63,59.65,6218.0,49.2547,49.263,49.2465,49.263,6218.0
2017-08-14 14:35:00,59.64,59.65,59.63,59.65,4555.0,49.2547,49.263,49.2465,49.263,4555.0
2017-08-14 14:40:00,59.65,59.66,59.62,59.62,5283.0,49.263,49.2712,49.2382,49.2382,5283.0
2017-08-14 14:45:00,59.62,59.63,59.57,59.59,11783.0,49.2382,49.2465,49.1969,49.2134,11783.0
2017-08-14 14:50:00,59.59,59.59,59.54,59.57,19063.0,49.2134,49.2134,49.1721,49.1969,19063.0
2017-08-14 14:55:00,59.56,59.61,59.56,59.59,12211.0,49.1886,49.2299,49.1886,49.2134,12211.0
2017-08-14 15:00:00,59.6,59.6,59.55,59.56,7702.0,49.2217,49.2217,49.1804,49.1886,7702.0
2017-08-14 15:05:00,59.56,59.58,59.55,59.57,37052.0,49.1886,49.2052,49.1804,49.1969,37052.0
2017-08-14 15:10:00,59.56,59.61,59.55,59.61,19025.0,49.1886,49.2299,49.1804,49.2299,19025.0
2017-08-14 15:15:00,59.61,59.64,59.59,59.61,16302.0,49.2299,49.2547,49.2134,49.2299,16302.0
2017-08-14 15:20:00,59.61,59.64,59.6,59.63,8471.0,49.2299,49.2547,49.2217,49.2465,8471.0
2017-08-14 15:25:00,59.63,59.66,59.62,59.66,14997.0,49.2465,49.2712,49.2382,49.2712,14997.0
2017-08-14 15:30:00,59.67,59.7,59.64,59.68,17519.0,49.2795,49.3043,49.2547,49.2877,17519.0
2017-08-14 15:35:00,59.66,59.66,59.61,59.61,18634.0,49.2712,49.2712,49.2299,49.2299,18634.0
2017-08-14 15:40:00,59.61,59.64,59.6,59.61,18057.0,49.2299,49.2547,49.2217,49.2299,18057.0
2017-08-14 15:45:00,59.61,59.66,59.6,59.65,24067.0,49.2299,49.2712,49.2217,49.263,24067.0
2017-08-14 15:50:00,59.65,59.68,59.6,59.65,47826.0,49.263,49.2877,49.2217,49.263,47826.0
2017-08-14 15:55:00,59.64,59.66,59.57,59.61,153037.0,49.2547,49.2712,49.1969,49.2299,153037.0
2017-08-15 09:30:00,59.6,59.67,59.39,59.39,33763.0,49.2217,49.2795,49.0482,49.0482,33763.0
2017-08-15 09:35:00,59.4,59.46,59.34,59.46,24784.0,49.0565,49.1061,49.007,49.1061,24784.0
2017-08-15 09:40:00,59.49,59.53,59.4,59.41,23619.0,49.1308,49.1639,49.0565,49.0648,23619.0
2017-08-15 09:45:00,59.42,59.47,59.41,59.47,13547.0,49.073,49.1143,49.0648,49.1143,13547.0
2017-08-15 09:50:00,59.46,59.54,59.46,59.52,21094.0,49.1061,49.1721,49.1061,49.1556,21094.0
2017-08-15 09:55:00,59.52,59.6,59.52,59.56,27024.0,49.1556,49.2217,49.1556,49.1886,27024.0
2017-08-15 10:00:00,59.55,59.56,59.43,59.44,12701.0,49.1804,49.1886,49.0813,49.0895,12701.0
2017-08-15 10:05:00,59.42,59.51,59.42,59.46,13414.0,49.073,49.1474,49.073,49.1061,13414.0
2017-08-15 10:10:00,59.47,59.49,59.44,59.48,15771.0,49.1143,49.1308,49.0895,49.1226,15771.0
2017-08-15 10:15:00,59.48,59.51,59.47,59.49,7400.0,49.1226,49.1474,49.1143,49.1308,7400.0
2017-08-15 10:20:00,59.49,59.5,59.41,59.42,9912.0,49.1308,49.1391,49.0648,49.073,9912.0
2017-08-15 10:25:00,59.42,59.47,59.42,59.44,35456.0,49.073,49.1143,49.073,49.0895,35456.0
2017-08-15 10:30:00,59.43,59.47,59.34,59.46,20211.0,49.0813,49.1143,49.007,49.1061,20211.0
2017-08-15 10:35:00,59.45,59.45,59.38,59.42,8100.0,49.0978,49.0978,49.04,49.073,8100.0
2017-08-15 10:40:00,59.42,59.5,59.4,59.5,13277.0,49.073,49.1391,49.0565,49.1391,13277.0
2017-08-15 10:45:00,59.5,59.51,59.46,59.48,7377.0,49.1391,49.1474,49.1061,49.1226,7377.0
2017-08-15 10:50:00,59.48,59.5,59.46,59.49,8690.0,49.1226,49.1391,49.1061,49.1308,8690.0
2017-08-15 10:55:00,59.49,59.56,59.49,59.51,18641.0,49.1308,49.1886,49.1308,49.1474,18641.0
2017-08-15 11:00:00,59.49,59.54,59.48,59.54,10917.0,49.1308,49.1721,49.1226,49.1721,10917.0
2017-08-15 11:05:00,59.54,59.54,59.47,59.48,11766.0,49.1721,49.1721,49.1143,49.1226,11766.0
2017-08-15 11:10:00,59.48,59.49,59.46,59.47,10678.0,49.1226,49.1308,49.1061,49.1143,10678.0
2017-08-15 11:15:00,59.47,59.52,59.47,59.49,5519.0,49.1143,49.1556,49.1143,49.1308,5519.0
2017-08-15 11:20:00,59.49,59.57,59.47,59.55,31071.0,49.1308,49.1969,49.1143,49.1804,31071.0
2017-08-15 11:25:00,59.55,59.64,59.53,59.64,13104.0,49.1804,49.2547,49.1639,49.2547,13104.0
2017-08-15 11:30:00,59.64,59.64,59.58,59.6,10138.0,49.2547,49.2547,49.2052,49.2217,10138.0
2017-08-15 11:35:00,59.59,59.6,59.55,59.57,6468.0,49.2134,49.2217,49.1804,49.1969,6468.0
2017-08-15 11:40:00,59.57,59.57,59.5,59.52,6924.0,49.1969,49.1969,49.1391,49.1556,6924.0
2017-08-15 11:45:00,59.53,59.53,59.47,59.49,5767.0,49.1639,49.1639,49.1143,49.1308,5767.0
2017-08-15 11:50:00,59.48,59.52,59.47,59.51,9913.0,49.1226,49.1556,49.1143,49.1474,9913.0
2017-08-15 11:55:00,59.51,59.51,59.45,59.51,25365.0,49.1474,49.1474,49.0978,49.1474,25365.0
2017-08-15 12:00:00,59.54,59.57,59.53,59.55,5207.0,49.1721,49.1969,49.1639,49.1804,5207.0
2017-08-15 12:05:00,59.55,59.56,59.52,59.55,9321.0,49.1804,49.1886,49.1556,49.1804,9321.0
2017-08-15 12:10:00,59.55,59.58,59.54,59.57,6990.0,49.1804,49.2052,49.1721,49.1969,6990.0
2017-08-15 12:15:00,59.56,59.62,59.55,59.61,24517.0,49.1886,49.2382,49.1804,49.2299,24517.0
2017-08-15 12:20:00,59.6,59.61,59.57,59.59,6484.0,49.2217,49.2299,49.1969,49.2134,6484.0
2017-08-15 12:25:00,59.59,59.6,59.54,59.57,8433.0,49.2134,49.2217,49.1721,49.1969,8433.0
2017-08-15 12:30:00,59.56,59.56,59.51,59.55,4032.0,49.1886,49.1886,49.1474,49.1804,4032.0
2017-08-15 12:35:00,59.55,59.57,59.54,59.55,6165.0,49.1804,49.1969,49.1721,49.1804,6165.0
2017-08-15 12:40:00,59.54,59.56,59.53,59.54,14700.0,49.1721,49.1886,49.1639,49.1721,14700.0
2017-08-15 12:45:00,59.54,59.55,59.53,59.55,5976.0,49.1721,49.1804,49.1639,49.1804,5976.0
2017-08-15 12:50:00,59.55,59.56,59.53,59.54,7745.0,49.1804,49.1886,49.1639,49.1721,7745.0
2017-08-15 12:55:00,59.54,59.55,59.49,59.5,4834.0,49.1721,49.1804,49.1308,49.1391,4834.0
2017-08-15 13:00:00,59.49,59.5,59.44,59.44,14255.0,49.1308,49.1391,49.0895,49.0895,14255.0
2017-08-15 13:05:00,59.44,59.48,59.42,59.48,7195.0,49.0895,49.1226,49.073,49.1226,7195.0
2017-08-15 13:10:00,59.48,59.5,59.47,59.49,8619.0,49.1226,49.1391,49.1143,49.1308,8619.0
2017-08-15 13:15:00,59.5,59.56,59.49,59.56,7025.0,49.1391,49.1886,49.1308,49.1886,7025.0
2017-08-15 13:20:00,59.55,59.56,59.53,59.53,9839.0,49.1804,49.1886,49.1639,49.1639,9839.0
2017-08-15 13:25:00,59.54,59.56,59.52,59.56,13589.0,49.1721,49.1886,49.1556,49.1886,13589.0
2017-08-15 13:30:00,59.55,59.59,59.55,59.55,5496.0,49.1804,49.2134,49.1804,49.1804,5496.0
2017-08-15 13:35:00,59.55,59.58,59.55,59.58,5441.0,49.1804,49.2052,49.1804,49.2052,5441.0
2017-08-15 13:40:00,59.58,59.6,59.56,59.57,7066.0,49.2052,49.2217,49.1886,49.1969,7066.0
2017-08-15 13:45:00,59.56,59.6,59.54,59.58,10933.0,49.1886,49.2217,49.1721,49.2052,10933.0
2017-08-15 13:50:00,59.59,59.6,59.56,59.57,5881.0,49.2134,49.2217,49.1886,49.1969,5881.0
2017-08-15 13:55:00,59.56,59.56,59.54,59.55,6837.0,49.1886,49.1886,49.1721,49.1804,6837.0
2017-08-15 14:00:00,59.55,59.6,59.52,59.59,15009.0,49.1804,49.2217,49.1556,49.2134,15009.0
2017-08-15 14:05:00,59.6,59.63,59.58,59.63,23812.0,49.2217,49.2465,49.2052,49.2465,23812.0
2017-08-15 14:10:00,59.63,59.63,59.59,59.59,8964.0,49.2465,49.2465,49.2134,49.2134,8964.0
2017-08-15 14:15:00,59.59,59.6,59.57,59.59,11505.0,49.2134,49.2217,49.1969,49.2134,11505.0
2017-08-15 14:20:00,59.6,59.62,59.59,59.61,19157.0,49.2217,49.2382,49.2134,49.2299,19157.0
2017-08-15 14:25:00,59.61,59.66,59.6,59.65,15893.0,49.2299,49.2712,49.2217,49.263,15893.0
2017-08-15 14:30:00,59.64,59.65,59.61,59.64,8961.0,49.2547,49.263,49.2299,49.2547,8961.0
2017-08-15 14:35:00,59.63,59.66,59.63,59.63,6891.0,49.2465,49.2712,49.2465,49.2465,6891.0
2017-08-15 14:40:00,59.64,59.65,59.6,59.61,37622.0,49.2547,49.263,49.2217,49.2299,37622.0
2017-08-15 14:45:00,59.61,59.62,59.55,59.58,70508.0,49.2299,49.2382,49.1804,49.2052,70508.0
2017-08-15 14:50:00,59.58,59.59,59.54,59.54,41521.0,49.2052,49.2134,49.1721,49.1721,41521.0
2017-08-15 14:55:00,59.54,59.58,59.53,59.55,15443.0,49.1721,49.2052,49.1639,49.1804,15443.0
2017-08-15 15:00:00,59.55,59.57,59.54,59.55,13616.0,49.1804,49.1969,49.1721,49.1804,13616.0
2017-08-15 15:05:00,59.55,59.57,59.54,59.57,14715.0,49.1804,49.1969,49.1721,49.1969,14715.0
2017-08-15 15:10:00,59.57,59.59,59.53,59.59,19099.0,49.1969,49.2134,49.1639,49.2134,19099.0
2017-08-15 15:15:00,59.59,59.61,59.58,59.6,11311.0,49.2134,49.2299,49.2052,49.2217,11311.0
2017-08-15 15:20:00,59.6,59.63,59.6,59.61,19196.0,49.2217,49.2465,49.2217,49.2299,19196.0
2017-08-15 15:25:00,59.62,59.64,59.6,59.61,11986.0,49.2382,49.2547,49.2217,49.2299,11986.0
2017-08-15 15:30:00,59.61,59.61,59.57,59.58,17429.0,49.2299,49.2299,49.1969,49.2052,17429.0
2017-08-15 15:35:00,59.58,59.58,59.53,59.55,18778.0,49.2052,49.2052,49.1639,49.1804,18778.0
2017-08-15 15:40:00,59.56,59.56,59.52,59.53,21918.0,49.1886,49.1886,49.1556,49.1639,21918.0
2017-08-15 15:45:00,59.54,59.58,59.53,59.55,48388.0,49.1721,49.2052,49.1639,49.1804,48388.0
2017-08-15 15:50:00,59.55,59.56,59.46,59.48,54561.0,49.1804,49.1886,49.1061,49.1226,54561.0
2017-08-15 15:55:00,59.48,59.49,59.39,59.42,197015.0,49.1226,49.1308,49.0482,49.073,197015.0
2017-08-16 09:30:00,59.63,59.64,59.47,59.52,34346.0,49.2465,49.2547,49.1143,49.1556,34346.0
2017-08-16 09:35:00,59.59,59.68,59.53,59.67,19355.0,49.2134,49.2877,49.1639,49.2795,19355.0
2017-08-16 09:40:00,59.67,59.78,59.61,59.73,12871.0,49.2795,49.3703,49.2299,49.329,12871.0
2017-08-16 09:45:00,59.71,59.74,59.64,59.64,7605.0,49.3125,49.3373,49.2547,49.2547,7605.0
2017-08-16 09:50:00,59.65,59.72,59.65,59.67,9288.0,49.263,49.3208,49.263,49.2795,9288.0
2017-08-16 09:55:00,59.66,59.74,59.64,59.72,15131.0,49.2712,49.3373,49.2547,49.3208,15131.0
2017-08-16 10:00:00,59.73,59.81,59.68,59.81,15656.0,49.329,49.3951,49.2877,49.3951,15656.0
2017-08-16 10:05:00,59.8,59.89,59.79,59.89,20948.0,49.3869,49.4612,49.3786,49.4612,20948.0
2017-08-16 10:10:00,59.89,59.89,59.82,59.85,11811.0,49.4612,49.4612,49.4034,49.4281,11811.0
2017-08-16 10:15:00,59.84,59.93,59.84,59.87,30182.0,49.4199,49.4942,49.4199,49.4447,30182.0
2017-08-16 10:20:00,59.85,59.89,59.82,59.83,7565.0,49.4281,49.4612,49.4034,49.4116,7565.0
2017-08-16 10:25:00,59.83,59.89,59.82,59.87,9416.0,49.4116,49.4612,49.4034,49.4447,9416.0
2017-08-16 10:30:00,59.87,59.89,59.78,59.8,18026.0,49.4447,49.4612,49.3703,49.3869,18026.0
2017-08-16 10:35:00,59.81,59.81,59.7,59.71,23422.0,49.3951,49.3951,49.3043,49.3125,23422.0
2017-08-16 10:40:00,59.72,59.73,59.67,59.68,23187.0,49.3208,49.329,49.2795,49.2877,23187.0
2017-08-16 10:45:00,59.68,59.74,59.63,59.63,22249.0,49.2877,49.3373,49.2465,49.2465,22249.0
2017-08-16 10:50:00,59.63,59.67,59.62,59.63,18122.0,49.2465,49.2795,49.2382,49.2465,18122.0
2017-08-16 10:55:00,59.63,59.69,59.62,59.69,19261.0,49.2465,49.296,49.2382,49.296,19261.0
2017-08-16 11:00:00,59.69,59.72,59.64,59.65,24725.0,49.296,49.3208,49.2547,49.263,24725.0
2017-08-16 11:05:00,59.64,59.67,59.63,59.65,22496.0,49.2547,49.2795,49.2465,49.263,22496.0
2017-08-16 11:10:00,59.65,59.72,59.64,59.72,17404.0,49.263,49.3208,49.2547,49.3208,17404.0
2017-08-16 11:15:00,59.72,59.73,59.63,59.64,12592.0,49.3208,49.329,49.2465,49.2547,12592.0
2017-08-16 11:20:00,59.64,59.65,59.6,59.6,11735.0,49.2547,49.263,49.2217,49.2217,11735.0
2017-08-16 11:25:00,59.6,59.64,59.59,59.6,19470.0,49.2217,49.2547,49.2134,49.2217,19470.0
2017-08-16 11:30:00,59.61,59.65,59.6,59.63,33107.0,49.2299,49.263,49.2217,49.2465,33107.0
2017-08-16 11:35:00,59.63,59.66,59.58,59.66,26859.0,49.2465,49.2712,49.2052,49.2712,26859.0
2017-08-16 11:40:00,59.65,59.67,59.64,59.66,10971.0,49.263,49.2795,49.2547,49.2712,10971.0
2017-08-16 11:45:00,59.65,59.66,59.59,59.62,26990.0,49.263,49.2712,49.2134,49.2382,26990.0
2017-08-16 11:50:00,59.61,59.62,59.58,59.59,6442.0,49.2299,49.2382,49.2052,49.2134,6442.0
2017-08-16 11:55:00,59.59,59.6,59.57,59.57,15111.0,49.2134,49.2217,49.1969,49.1969,15111.0
2017-08-16 12:00:00,59.57,59.63,59.56,59.63,20026.0,49.1969,49.2465,49.1886,49.2465,20026.0
2017-08-16 12:05:00,59.63,59.7,59.6,59.7,106900.0,49.2465,49.3043,49.2217,49.3043,106900.0
2017-08-16 12:10:00,59.7,59.73,59.69,59.7,18655.0,49.3043,49.329,49.296,49.3043,18655.0
2017-08-16 12:15:00,59.7,59.7,59.65,59.65,23569.0,49.3043,49.3043,49.263,49.263,23569.0
2017-08-16 12:20:00,59.65,59.66,59.61,59.62,14023.0,49.263,49.2712,49.2299,49.2382,14023.0
2017-08-16 12:25:00,59.63,59.63,59.57,59.6,15179.0,49.2465,49.2465,49.1969,49.2217,15179.0
2017-08-16 12:30:00,59.6,59.61,59.58,59.59,23254.0,49.2217,49.2299,49.2052,49.2134,23254.0
2017-08-16 12:35:00,59.59,59.6,59.57,59.57,9456.0,49.2134,49.2217,49.1969,49.1969,9456.0
2017-08-16 12:40:00,59.57,59.59,59.57,59.58,9297.0,49.1969,49.2134,49.1969,49.2052,9297.0
2017-08-16 12:45:00,59.59,59.59,59.56,59.56,23099.0,49.2134,49.2134,49.1886,49.1886,23099.0
2017-08-16 12:50:00,59.56,59.57,59.53,59.55,10202.0,49.1886,49.1969,49.1639,49.1804,10202.0
2017-08-16 12:55:00,59.55,59.56,59.53,59.55,11310.0,49.1804,49.1886,49.1639,49.1804,11310.0
2017-08-16 13:00:00,59.55,59.56,59.52,59.53,14347.0,49.1804,49.1886,49.1556,49.1639,14347.0
2017-08-16 13:05:00,59.53,59.55,59.53,59.55,6260.0,49.1639,49.1804,49.1639,49.1804,6260.0
2017-08-16 13:10:00,59.54,59.55,59.47,59.51,49322.0,49.1721,49.1804,49.1143,49.1474,49322.0
2017-08-16 13:15:00,59.52,59.58,59.52,59.55,26449.0,49.1556,49.2052,49.1556,49.1804,26449.0
2017-08-16 13:20:00,59.56,59.57,59.53,59.54,16255.0,49.1886,49.1969,49.1639,49.1721,16255.0
2017-08-16 13:25:00,59.54,59.54,59.49,59.53,46595.0,49.1721,49.1721,49.1308,49.1639,46595.0
2017-08-16 13:30:00,59.52,59.52,59.45,59.48,21312.0,49.1556,49.1556,49.0978,49.1226,21312.0
2017-08-16 13:35:00,59.48,59.53,59.48,59.51,11882.0,49.1226,49.1639,49.1226,49.1474,11882.0
2017-08-16 13:40:00,59.5,59.52,59.48,59.5,9296.0,49.1391,49.1556,49.1226,49.1391,9296.0
2017-08-16 13:45:00,59.49,59.52,59.47,59.51,9477.0,49.1308,49.1556,49.1143,49.1474,9477.0
2017-08-16 13:50:00,59.52,59.56,59.5,59.5,11549.0,49.1556,49.1886,49.1391,49.1391,11549.0
2017-08-16 13:55:00,59.5,59.55,59.5,59.55,13823.0,49.1391,49.1804,49.1391,49.1804,13823.0
2017-08-16 14:00:00,59.53,59.57,59.52,59.55,17980.0,49.1639,49.1969,49.1556,49.1804,17980.0
2017-08-16 14:05:00,59.55,59.57,59.51,59.52,43937.0,49.1804,49.1969,49.1474,49.1556,43937.0
2017-08-16 14:10:00,59.51,59.53,59.49,59.5,23912.0,49.1474,49.1639,49.1308,49.1391,23912.0
2017-08-16 14:15:00,59.49,59.51,59.46,59.47,25859.0,49.1308,49.1474,49.1061,49.1143,25859.0
2017-08-16 14:20:00,59.47,59.47,59.39,59.42,31033.0,49.1143,49.1143,49.0482,49.073,31033.0
2017-08-16 14:25:00,59.42,59.43,59.38,59.39,17243.0,49.073,49.0813,49.04,49.0482,17243.0
2017-08-16 14:30:00,59.39,59.4,59.36,59.4,18275.0,49.0482,49.0565,49.0235,49.0565,18275.0
2017-08-16 14:35:00,59.41,59.42,59.37,59.37,21207.0,49.0648,49.073,49.0317,49.0317,21207.0
2017-08-16 14:40:00,59.37,59.39,59.36,59.37,9413.0,49.0317,49.0482,49.0235,49.0317,9413.0
2017-08-16 14:45:00,59.37,59.42,59.35,59.42,15068.0,49.0317,49.073,49.0152,49.073,15068.0
2017-08-16 14:50:00,59.42,59.44,59.4,59.43,9431.0,49.073,49.0895,49.0565,49.0813,9431.0
2017-08-16 14:55:00,59.43,59.47,59.42,59.42,8614.0,49.0813,49.1143,49.073,49.073,8614.0
2017-08-16 15:00:00,59.43,59.45,59.42,59.43,10383.0,49.0813,49.0978,49.073,49.0813,10383.0
2017-08-16 15:05:00,59.43,59.43,59.4,59.4,9928.0,49.0813,49.0813,49.0565,49.0565,9928.0
2017-08-16 15:10:00,59.4,59.41,59.39,59.4,17229.0,49.0565,49.0648,49.0482,49.0565,17229.0
2017-08-16 15:15:00,59.41,59.42,59.37,59.37,23171.0,49.0648,49.073,49.0317,49.0317,23171.0
2017-08-16 15:20:00,59.37,59.38,59.35,59.37,21055.0,49.0317,49.04,49.0152,49.0317,21055.0
2017-08-16 15:25:00,59.37,59.37,59.34,59.35,15514.0,49.0317,49.0317,49.007,49.0152,15514.0
2017-08-16 15:30:00,59.35,59.4,59.34,59.4,30047.0,49.0152,49.0565,49.007,49.0565,30047.0
2017-08-16 15:35:00,59.4,59.41,59.38,59.39,22696.0,49.0565,49.0648,49.04,49.0482,22696.0
2017-08-16 15:40:00,59.39,59.4,59.37,59.4,19389.0,49.0482,49.0565,49.0317,49.0565,19389.0
2017-08-16 15:45:00,59.39,59.39,59.29,59.29,44684.0,49.0482,49.0482,48.9657,48.9657,44684.0
2017-08-16 15:50:00,59.3,59.3,59.28,59.3,46726.0,48.9739,48.9739,48.9574,48.9739,46726.0
2017-08-16 15:55:00,59.29,59.33,59.27,59.33,134587.0,48.9657,48.9987,48.9491,48.9987,134587.0
2017-08-17 09:30:00,59.11,59.18,58.85,59.08,29860.0,48.817,48.8748,48.6023,48.7922,29860.0
2017-08-17 09:35:00,59.13,59.21,59.08,59.1,8800.0,48.8335,48.8996,48.7922,48.8087,8800.0
2017-08-17 09:40:00,59.08,59.2,59.08,59.18,5716.0,48.7922,48.8913,48.7922,48.8748,5716.0
2017-08-17 09:45:00,59.21,59.32,59.17,59.28,16992.0,48.8996,48.9904,48.8666,48.9574,16992.0
2017-08-17 09:50:00,59.28,59.28,59.19,59.19,5375.0,48.9574,48.9574,48.8831,48.8831,5375.0
2017-08-17 09:55:00,59.21,59.21,59.11,59.13,11424.0,48.8996,48.8996,48.817,48.8335,11424.0
2017-08-17 10:00:00,59.13,59.19,59.1,59.11,12412.0,48.8335,48.8831,48.8087,48.817,12412.0
2017-08-17 10:05:00,59.12,59.15,59.09,59.1,8473.0,48.8253,48.85,48.8005,48.8087,8473.0
2017-08-17 10:10:00,59.1,59.11,59.0,59.03,12253.0,48.8087,48.817,48.7262,48.7509,12253.0
2017-08-17 10:15:00,59.02,59.05,58.96,58.97,8336.0,48.7427,48.7675,48.6931,48.7014,8336.0
2017-08-17 10:20:00,58.97,59.02,58.93,58.96,10746.0,48.7014,48.7427,48.6683,48.6931,10746.0
2017-08-17 10:25:00,58.94,59.0,58.91,59.0,15438.0,48.6766,48.7262,48.6518,48.7262,15438.0
2017-08-17 10:30:00,59.0,59.09,59.0,59.08,17096.0,48.7262,48.8005,48.7262,48.7922,17096.0
2017-08-17 10:35:00,59.06,59.06,59.0,59.04,8067.0,48.7757,48.7757,48.7262,48.7592,8067.0
2017-08-17 10:40:00,59.03,59.03,58.91,58.95,10477.0,48.7509,48.7509,48.6518,48.6849,10477.0
2017-08-17 10:45:00,58.94,59.0,58.92,58.94,13104.0,48.6766,48.7262,48.6601,48.6766,13104.0
2017-08-17 10:50:00,58.93,59.05,58.9,59.03,8968.0,48.6683,48.7675,48.6436,48.7509,8968.0
2017-08-17 10:55:00,59.03,59.13,59.01,59.08,13046.0,48.7509,48.8335,48.7344,48.7922,13046.0
2017-08-17 11:00:00,59.09,59.24,59.09,59.21,20663.0,48.8005,48.9244,48.8005,48.8996,20663.0
2017-08-17 11:05:00,59.21,59.27,59.2,59.24,10940.0,48.8996,48.9491,48.8913,48.9244,10940.0
2017-08-17 11:10:00,59.25,59.25,59.13,59.16,15331.0,48.9326,48.9326,48.8335,48.8583,15331.0
2017-08-17 11:15:00,59.17,59.17,59.1,59.1,10721.0,48.8666,48.8666,48.8087,48.8087,10721.0
2017-08-17 11:20:00,59.11,59.15,59.09,59.09,11943.0,48.817,48.85,48.8005,48.8005,11943.0
2017-08-17 11:25:00,59.1,59.14,59.07,59.08,13404.0,48.8087,48.8418,48.784,48.7922,13404.0
2017-08-17 11:30:00,59.08,59.14,59.08,59.11,11940.0,48.7922,48.8418,48.7922,48.817,11940.0
2017-08-17 11:35:00,59.12,59.15,59.04,59.06,16103.0,48.8253,48.85,48.7592,48.7757,16103.0
2017-08-17 11:40:00,59.07,59.07,58.98,59.0,10243.0,48.784,48.784,48.7096,48.7262,10243.0
2017-08-17 11:45:00,59.0,59.0,58.9,58.93,11960.0,48.7262,48.7262,48.6436,48.6683,11960.0
2017-08-17 11:50:00,58.94,58.98,58.93,58.93,8453.0,48.6766,48.7096,48.6683,48.6683,8453.0
2017-08-17 11:55:00,58.94,58.94,58.89,58.93,6781.0,48.6766,48.6766,48.6353,48.6683,6781.0
2017-08-17 12:00:00,58.92,58.95,58.87,58.94,11830.0,48.6601,48.6849,48.6188,48.6766,11830.0
2017-08-17 12:05:00,58.94,58.94,58.84,58.86,12513.0,48.6766,48.6766,48.594,48.6105,12513.0
2017-08-17 12:10:00,58.86,58.88,58.84,58.86,11937.0,48.6105,48.6271,48.594,48.6105,11937.0
2017-08-17 12:15:00,58.86,58.86,58.79,58.86,15202.0,48.6105,48.6105,48.5527,48.6105,15202.0
2017-08-17 12:20:00,58.86,58.86,58.81,58.85,11684.0,48.6105,48.6105,48.5692,48.6023,11684.0
2017-08-17 12:25:00,58.85,58.86,58.77,58.81,8515.0,48.6023,48.6105,48.5362,48.5692,8515.0
2017-08-17 12:30:00,58.8,58.84,58.8,58.81,11834.0,48.561,48.594,48.561,48.5692,11834.0
2017-08-17 12:35:00,58.82,58.87,58.82,58.84,13489.0,48.5775,48.6188,48.5775,48.594,13489.0
2017-08-17 12:40:00,58.85,58.85,58.79,58.79,7982.0,48.6023,48.6023,48.5527,48.5527,7982.0
2017-08-17 12:45:00,58.79,58.85,58.79,58.85,9923.0,48.5527,48.6023,48.5527,48.6023,9923.0
2017-08-17 12:50:00,58.85,58.85,58.77,58.77,14936.0,48.6023,48.6023,48.5362,48.5362,14936.0
2017-08-17 12:55:00,58.76,58.77,58.71,58.73,13016.0,48.5279,48.5362,48.4867,48.5032,13016.0
2017-08-17 13:00:00,58.73,58.73,58.63,58.66,16049.0,48.5032,48.5032,48.4206,48.4454,16049.0
2017-08-17 13:05:00,58.67,58.71,58.64,58.66,19229.0,48.4536,48.4867,48.4288,48.4454,19229.0
2017-08-17 13:10:00,58.67,58.67,58.61,58.61,16949.0,48.4536,48.4536,48.4041,48.4041,16949.0
2017-08-17 13:15:00,58.61,58.69,58.61,58.66,25017.0,48.4041,48.4701,48.4041,48.4454,25017.0
2017-08-17 13:20:00,58.65,58.65,58.61,58.62,10442.0,48.4371,48.4371,48.4041,48.4123,10442.0
2017-08-17 13:25:00,58.62,58.7,58.61,58.69,8641.0,48.4123,48.4784,48.4041,48.4701,8641.0
2017-08-17 13:30:00,58.69,58.73,58.68,58.72,16081.0,48.4701,48.5032,48.4619,48.4949,16081.0
2017-08-17 13:35:00,58.73,58.79,58.72,58.76,14317.0,48.5032,48.5527,48.4949,48.5279,14317.0
2017-08-17 13:40:00,58.75,58.79,58.71,58.71,10726.0,48.5197,48.5527,48.4867,48.4867,10726.0
2017-08-17 13:45:00,58.71,58.72,58.65,58.67,15411.0,48.4867,48.4949,48.4371,48.4536,15411.0
2017-08-17 13:50:00,58.66,58.69,58.64,58.68,9572.0,48.4454,48.4701,48.4288,48.4619,9572.0
2017-08-17 13:55:00,58.67,58.73,58.65,58.73,11152.0,48.4536,48.5032,48.4371,48.5032,11152.0
2017-08-17 14:00:00,58.73,58.76,58.69,58.71,18765.0,48.5032,48.5279,48.4701,48.4867,18765.0
2017-08-17 14:05:00,58.7,58.72,58.65,58.65,11365.0,48.4784,48.4949,48.4371,48.4371,11365.0
2017-08-17 14:10:00,58.67,58.68,58.64,58.66,10958.0,48.4536,48.4619,48.4288,48.4454,10958.0
2017-08-17 14:15:00,58.67,58.67,58.6,58.64,41599.0,48.4536,48.4536,48.3958,48.4288,41599.0
2017-08-17 14:20:00,58.63,58.66,58.62,58.66,14001.0,48.4206,48.4454,48.4123,48.4454,14001.0
2017-08-17 14:25:00,58.67,58.72,58.66,58.72,16079.0,48.4536,48.4949,48.4454,48.4949,16079.0
2017-08-17 14:30:00,58.71,58.71,58.66,58.67,31449.0,48.4867,48.4867,48.4454,48.4536,31449.0
2017-08-17 14:35:00,58.66,58.71,58.65,58.66,11317.0,48.4454,48.4867,48.4371,48.4454,11317.0
2017-08-17 14:40:00,58.66,58.68,58.63,58.64,15279.0,48.4454,48.4619,48.4206,48.4288,15279.0
2017-08-17 14:45:00,58.63,58.67,58.62,58.63,22821.0,48.4206,48.4536,48.4123,48.4206,22821.0
2017-08-17 14:50:00,58.64,58.66,58.61,58.65,11299.0,48.4288,48.4454,48.4041,48.4371,11299.0
2017-08-17 14:55:00,58.65,58.69,58.63,58.68,14009.0,48.4371,48.4701,48.4206,48.4619,14009.0
2017-08-17 15:00:00,58.68,58.68,58.6,58.61,18248.0,48.4619,48.4619,48.3958,48.4041,18248.0
2017-08-17 15:05:00,58.61,58.65,58.6,58.65,21138.0,48.4041,48.4371,48.3958,48.4371,21138.0
2017-08-17 15:10:00,58.64,58.66,58.58,58.6,16384.0,48.4288,48.4454,48.3793,48.3958,16384.0
2017-08-17 15:15:00,58.59,58.61,58.52,58.55,19868.0,48.3876,48.4041,48.3297,48.3545,19868.0
2017-08-17 15:20:00,58.54,58.59,58.52,58.53,23338.0,48.3463,48.3876,48.3297,48.338,23338.0
2017-08-17 15:25:00,58.53,58.56,58.5,58.52,21816.0,48.338,48.3628,48.3132,48.3297,21816.0
2017-08-17 15:30:00,58.52,58.56,58.48,58.55,23832.0,48.3297,48.3628,48.2967,48.3545,23832.0
2017-08-17 15:35:00,58.55,58.57,58.47,58.49,27037.0,48.3545,48.371,48.2884,48.305,27037.0
2017-08-17 15:40:00,58.48,58.51,58.4,58.42,38424.0,48.2967,48.3215,48.2306,48.2472,38424.0
2017-08-17 15:45:00,58.41,58.42,58.35,58.39,56118.0,48.2389,48.2472,48.1893,48.2224,56118.0
2017-08-17 15:50:00,58.38,58.39,58.33,58.38,56174.0,48.2141,48.2224,48.1728,48.2141,56174.0
2017-08-17 15:55:00,58.38,58.38,58.28,58.3,133557.0,48.2141,48.2141,48.1315,48.1481,133557.0
2017-08-18 09:30:00,58.15,58.15,57.81,57.86,176980.0,48.0242,48.0242,47.7434,47.7847,176980.0
2017-08-18 09:35:00,57.88,57.96,57.84,57.86,14884.0,47.8012,47.8673,47.7682,47.7847,14884.0
2017-08-18 09:40:00,57.86,58.07,57.86,57.97,19080.0,47.7847,47.9581,47.7847,47.8755,19080.0
2017-08-18 09:45:00,58.01,58.13,57.97,58.05,11724.0,47.9085,48.0077,47.8755,47.9416,11724.0
2017-08-18 09:50:00,58.04,58.13,58.02,58.03,17874.0,47.9333,48.0077,47.9168,47.9251,17874.0
2017-08-18 09:55:00,58.02,58.04,57.89,57.92,26556.0,47.9168,47.9333,47.8094,47.8342,26556.0
2017-08-18 10:00:00,57.93,58.26,57.93,58.22,33802.0,47.8425,48.115,47.8425,48.082,33802.0
2017-08-18 10:05:00,58.22,58.22,58.09,58.14,22093.0,48.082,48.082,47.9746,48.0159,22093.0
2017-08-18 10:10:00,58.15,58.16,58.07,58.08,14615.0,48.0242,48.0324,47.9581,47.9664,14615.0
2017-08-18 10:15:00,58.07,58.18,58.07,58.13,15348.0,47.9581,48.0489,47.9581,48.0077,15348.0
2017-08-18 10:20:00,58.13,58.14,58.05,58.05,13063.0,48.0077,48.0159,47.9416,47.9416,13063.0
2017-08-18 10:25:00,58.05,58.08,57.97,58.0,26489.0,47.9416,47.9664,47.8755,47.9003,26489.0
2017-08-18 10:30:00,58.0,58.02,57.96,57.97,14654.0,47.9003,47.9168,47.8673,47.8755,14654.0
2017-08-18 10:35:00,57.98,58.07,57.98,58.07,20345.0,47.8838,47.9581,47.8838,47.9581,20345.0
2017-08-18 10:40:00,58.06,58.12,58.04,58.08,11933.0,47.9498,47.9994,47.9333,47.9664,11933.0
2017-08-18 10:45:00,58.08,58.13,58.07,58.08,19079.0,47.9664,48.0077,47.9581,47.9664,19079.0
2017-08-18 10:50:00,58.08,58.11,58.05,58.07,20325.0,47.9664,47.9911,47.9416,47.9581,20325.0
2017-08-18 10:55:00,58.05,58.08,58.04,58.07,26551.0,47.9416,47.9664,47.9333,47.9581,26551.0
2017-08-18 11:00:00,58.07,58.08,58.04,58.06,31679.0,47.9581,47.9664,47.9333,47.9498,31679.0
2017-08-18 11:05:00,58.06,58.07,58.02,58.04,14157.0,47.9498,47.9581,47.9168,47.9333,14157.0
2017-08-18 11:10:00,58.05,58.06,58.03,58.04,22695.0,47.9416,47.9498,47.9251,47.9333,22695.0
2017-08-18 11:15:00,58.05,58.16,58.04,58.16,38390.0,47.9416,48.0324,47.9333,48.0324,38390.0
2017-08-18 11:20:00,58.15,58.2,58.1,58.12,78005.0,48.0242,48.0655,47.9829,47.9994,78005.0
2017-08-18 11:25:00,58.12,58.29,58.12,58.26,36975.0,47.9994,48.1398,47.9994,48.115,36975.0
2017-08-18 11:30:00,58.26,58.27,58.2,58.26,17778.0,48.115,48.1233,48.0655,48.115,17778.0
2017-08-18 11:35:00,58.26,58.31,58.26,58.3,21178.0,48.115,48.1563,48.115,48.1481,21178.0
2017-08-18 11:40:00,58.3,58.36,58.28,58.34,16810.0,48.1481,48.1976,48.1315,48.1811,16810.0
2017-08-18 11:45:00,58.34,58.41,58.34,58.4,16562.0,48.1811,48.2389,48.1811,48.2306,16562.0
2017-08-18 11:50:00,58.41,58.47,58.39,58.44,13312.0,48.2389,48.2884,48.2224,48.2637,13312.0
2017-08-18 11:55:00,58.44,58.44,58.38,58.39,8567.0,48.2637,48.2637,48.2141,48.2224,8567.0
2017-08-18 12:00:00,58.39,58.4,58.31,58.32,21907.0,48.2224,48.2306,48.1563,48.1646,21907.0
2017-08-18 12:05:00,58.32,58.32,58.28,58.28,20628.0,48.1646,48.1646,48.1315,48.1315,20628.0
2017-08-18 12:10:00,58.28,58.34,58.28,58.32,10636.0,48.1315,48.1811,48.1315,48.1646,10636.0
2017-08-18 12:15:00,58.32,58.36,58.3,58.32,19595.0,48.1646,48.1976,48.1481,48.1646,19595.0
2017-08-18 12:20:00,58.32,58.32,58.3,58.3,16415.0,48.1646,48.1646,48.1481,48.1481,16415.0
2017-08-18 12:25:00,58.31,58.36,58.29,58.34,8367.0,48.1563,48.1976,48.1398,48.1811,8367.0
2017-08-18 12:30:00,58.34,58.41,58.34,58.41,9540.0,48.1811,48.2389,48.1811,48.2389,9540.0
2017-08-18 12:35:00,58.41,58.41,58.35,58.37,11851.0,48.2389,48.2389,48.1893,48.2059,11851.0
2017-08-18 12:40:00,58.36,58.58,58.36,58.47,39376.0,48.1976,48.3793,48.1976,48.2884,39376.0
2017-08-18 12:45:00,58.48,58.6,58.44,58.55,15297.0,48.2967,48.3958,48.2637,48.3545,15297.0
2017-08-18 12:50:00,58.54,58.55,58.42,58.44,25094.0,48.3463,48.3545,48.2472,48.2637,25094.0
2017-08-18 12:55:00,58.45,58.47,58.41,58.42,17376.0,48.2719,48.2884,48.2389,48.2472,17376.0
2017-08-18 13:00:00,58.42,58.45,58.39,58.4,15498.0,48.2472,48.2719,48.2224,48.2306,15498.0
2017-08-18 13:05:00,58.4,58.43,58.38,58.4,15048.0,48.2306,48.2554,48.2141,48.2306,15048.0
2017-08-18 13:10:00,58.41,58.43,58.38,58.39,13623.0,48.2389,48.2554,48.2141,48.2224,13623.0
2017-08-18 13:15:00,58.39,58.39,58.31,58.31,12777.0,48.2224,48.2224,48.1563,48.1563,12777.0
2017-08-18 13:20:00,58.32,58.34,58.25,58.28,8027.0,48.1646,48.1811,48.1068,48.1315,8027.0
2017-08-18 13:25:00,58.27,58.32,58.27,58.28,8351.0,48.1233,48.1646,48.1233,48.1315,8351.0
2017-08-18 13:30:00,58.27,58.33,58.26,58.32,7317.0,48.1233,48.1728,48.115,48.1646,7317.0
2017-08-18 13:35:00,58.31,58.31,58.22,58.24,12747.0,48.1563,48.1563,48.082,48.0985,12747.0
2017-08-18 13:40:00,58.23,58.25,58.21,58.25,9091.0,48.0902,48.1068,48.0737,48.1068,9091.0
2017-08-18 13:45:00,58.24,58.24,58.17,58.2,24227.0,48.0985,48.0985,48.0407,48.0655,24227.0
2017-08-18 13:50:00,58.2,58.24,58.17,58.18,13650.0,48.0655,48.0985,48.0407,48.0489,13650.0
2017-08-18 13:55:00,58.18,58.21,58.11,58.12,16016.0,48.0489,48.0737,47.9911,47.9994,16016.0
2017-08-18 14:00:00,58.13,58.17,58.12,58.14,15655.0,48.0077,48.0407,47.9994,48.0159,15655.0
2017-08-18 14:05:00,58.15,58.17,58.14,58.17,12353.0,48.0242,48.0407,48.0159,48.0407,12353.0
2017-08-18 14:10:00,58.18,58.22,58.17,58.2,6300.0,48.0489,48.082,48.0407,48.0655,6300.0
2017-08-18 14:15:00,58.21,58.22,58.18,58.2,11062.0,48.0737,48.082,48.0489,48.0655,11062.0
2017-08-18 14:20:00,58.2,58.22,58.17,58.22,10106.0,48.0655,48.082,48.0407,48.082,10106.0
2017-08-18 14:25:00,58.23,58.29,58.23,58.25,17817.0,48.0902,48.1398,48.0902,48.1068,17817.0
2017-08-18 14:30:00,58.26,58.28,58.22,58.22,11407.0,48.115,48.1315,48.082,48.082,11407.0
2017-08-18 14:35:00,58.22,58.27,58.21,58.22,11469.0,48.082,48.1233,48.0737,48.082,11469.0
2017-08-18 14:40:00,58.23,58.24,58.21,58.22,6479.0,48.0902,48.0985,48.0737,48.082,6479.0
2017-08-18 14:45:00,58.22,58.23,58.18,58.21,7915.0,48.082,48.0902,48.0489,48.0737,7915.0
2017-08-18 14:50:00,58.2,58.22,58.2,58.21,9907.0,48.0655,48.082,48.0655,48.0737,9907.0
2017-08-18 14:55:00,58.22,58.22,58.19,58.19,16093.0,48.082,48.082,48.0572,48.0572,16093.0
2017-08-18 15:00:00,58.19,58.22,58.17,58.21,12703.0,48.0572,48.082,48.0407,48.0737,12703.0
2017-08-18 15:05:00,58.21,58.28,58.2,58.27,16662.0,48.0737,48.1315,48.0655,48.1233,16662.0
2017-08-18 15:10:00,58.27,58.28,58.24,58.25,11723.0,48.1233,48.1315,48.0985,48.1068,11723.0
2017-08-18 15:15:00,58.25,58.25,58.15,58.17,15448.0,48.1068,48.1068,48.0242,48.0407,15448.0
2017-08-18 15:20:00,58.16,58.19,58.11,58.12,29606.0,48.0324,48.0572,47.9911,47.9994,29606.0
2017-08-18 15:25:00,58.13,58.21,58.12,58.19,18547.0,48.0077,48.0737,47.9994,48.0572,18547.0
2017-08-18 15:30:00,58.19,58.19,58.14,58.16,25038.0,48.0572,48.0572,48.0159,48.0324,25038.0
2017-08-18 15:35:00,58.16,58.24,58.16,58.21,24310.0,48.0324,48.0985,48.0324,48.0737,24310.0
2017-08-18 15:40:00,58.21,58.21,58.18,58.18,17118.0,48.0737,48.0737,48.0489,48.0489,17118.0
2017-08-18 15:45:00,58.18,58.19,58.11,58.12,48959.0,48.0489,48.0572,47.9911,47.9994,48959.0
2017-08-18 15:50:00,58.13,58.16,58.1,58.12,45469.0,48.0077,48.0324,47.9829,47.9994,45469.0
2017-08-18 15:55:00,58.12,58.13,57.98,58.0,101640.0,47.9994,48.0077,47.8838,47.9003,101640.0
2017-08-21 09:30:00,58.01,58.01,57.83,57.94,21021.0,47.9085,47.9085,47.7599,47.8507,21021.0
2017-08-21 09:35:00,57.94,58.14,57.94,58.12,13589.0,47.8507,48.0159,47.8507,47.9994,13589.0
2017-08-21 09:40:00,58.09,58.1,57.96,58.01,12243.0,47.9746,47.9829,47.8673,47.9085,12243.0
2017-08-21 09:45:00,58.0,58.06,57.97,58.06,13970.0,47.9003,47.9498,47.8755,47.9498,13970.0
2017-08-21 09:50:00,58.05,58.05,57.94,57.97,13033.0,47.9416,47.9416,47.8507,47.8755,13033.0
2017-08-21 09:55:00,57.96,57.96,57.89,57.91,14969.0,47.8673,47.8673,47.8094,47.826,14969.0
2017-08-21 10:00:00,57.9,57.93,57.82,57.91,28274.0,47.8177,47.8425,47.7516,47.826,28274.0
2017-08-21 10:05:00,57.92,58.04,57.9,58.03,14166.0,47.8342,47.9333,47.8177,47.9251,14166.0
2017-08-21 10:10:00,58.02,58.15,58.0,58.09,9255.0,47.9168,48.0242,47.9003,47.9746,9255.0
2017-08-21 10:15:00,58.07,58.08,58.01,58.03,6200.0,47.9581,47.9664,47.9085,47.9251,6200.0
2017-08-21 10:20:00,58.03,58.05,57.96,57.99,6676.0,47.9251,47.9416,47.8673,47.892,6676.0
2017-08-21 10:25:00,57.98,58.06,57.96,58.05,23810.0,47.8838,47.9498,47.8673,47.9416,23810.0
2017-08-21 10:30:00,58.05,58.14,58.05,58.11,26849.0,47.9416,48.0159,47.9416,47.9911,26849.0
2017-08-21 10:35:00,58.1,58.1,57.99,58.0,16218.0,47.9829,47.9829,47.892,47.9003,16218.0
2017-08-21 10:40:00,58.0,58.07,57.99,58.03,14756.0,47.9003,47.9581,47.892,47.9251,14756.0
2017-08-21 10:45:00,58.03,58.07,58.03,58.05,11770.0,47.9251,47.9581,47.9251,47.9416,11770.0
2017-08-21 10:50:00,58.04,58.16,58.04,58.15,10944.0,47.9333,48.0324,47.9333,48.0242,10944.0
2017-08-21 10:55:00,58.16,58.17,58.09,58.16,12115.0,48.0324,48.0407,47.9746,48.0324,12115.0
2017-08-21 11:00:00,58.18,58.18,58.13,58.13,12691.0,48.0489,48.0489,48.0077,48.0077,12691.0
2017-08-21 11:05:00,58.13,58.18,58.12,58.16,12790.0,48.0077,48.0489,47.9994,48.0324,12790.0
2017-08-21 11:10:00,58.15,58.22,58.15,58.21,10633.0,48.0242,48.082,48.0242,48.0737,10633.0
2017-08-21 11:15:00,58.21,58.24,58.18,58.2,6086.0,48.0737,48.0985,48.0489,48.0655,6086.0
2017-08-21 11:20:00,58.2,58.21,58.17,58.19,7997.0,48.0655,48.0737,48.0407,48.0572,7997.0
2017-08-21 11:25:00,58.19,58.21,58.14,58.14,7594.0,48.0572,48.0737,48.0159,48.0159,7594.0
2017-08-21 11:30:00,58.14,58.18,58.13,58.14,11401.0,48.0159,48.0489,48.0077,48.0159,11401.0
2017-08-21 11:35:00,58.14,58.15,58.09,58.13,8615.0,48.0159,48.0242,47.9746,48.0077,8615.0
2017-08-21 11:40:00,58.13,58.15,58.09,58.1,10102.0,48.0077,48.0242,47.9746,47.9829,10102.0
2017-08-21 11:45:00,58.11,58.2,58.11,58.19,14337.0,47.9911,48.0655,47.9911,48.0572,14337.0
2017-08-21 11:50:00,58.2,58.21,58.17,58.19,9577.0,48.0655,48.0737,48.0407,48.0572,9577.0
2017-08-21 11:55:00,58.19,58.19,58.09,58.1,9140.0,48.0572,48.0572,47.9746,47.9829,9140.0
2017-08-21 12:00:00,58.09,58.12,58.06,58.11,9246.0,47.9746,47.9994,47.9498,47.9911,9246.0
2017-08-21 12:05:00,58.11,58.11,58.09,58.1,9973.0,47.9911,47.9911,47.9746,47.9829,9973.0
2017-08-21 12:10:00,58.1,58.11,58.05,58.05,4900.0,47.9829,47.9911,47.9416,47.9416,4900.0
2017-08-21 12:15:00,58.05,58.08,58.04,58.05,8512.0,47.9416,47.9664,47.9333,47.9416,8512.0
2017-08-21 12:20:00,58.05,58.09,58.03,58.09,16722.0,47.9416,47.9746,47.9251,47.9746,16722.0
2017-08-21 12:25:00,58.08,58.15,58.08,58.13,11930.0,47.9664,48.0242,47.9664,48.0077,11930.0
2017-08-21 12:30:00,58.14,58.17,58.11,58.17,6503.0,48.0159,48.0407,47.9911,48.0407,6503.0
2017-08-21 12:35:00,58.16,58.17,58.12,58.13,8031.0,48.0324,48.0407,47.9994,48.0077,8031.0
2017-08-21 12:40:00,58.13,58.14,58.09,58.1,5933.0,48.0077,48.0159,47.9746,47.9829,5933.0
2017-08-21 12:45:00,58.09,58.09,58.06,58.08,12431.0,47.9746,47.9746,47.9498,47.9664,12431.0
2017-08-21 12:50:00,58.08,58.1,58.06,58.09,9374.0,47.9664,47.9829,47.9498,47.9746,9374.0
2017-08-21 12:55:00,58.1,58.12,58.09,58.12,6254.0,47.9829,47.9994,47.9746,47.9994,6254.0
2017-08-21 13:00:00,58.12,58.14,58.09,58.12,8569.0,47.9994,48.0159,47.9746,47.9994,8569.0
2017-08-21 13:05:00,58.11,58.11,58.09,58.09,8156.0,47.9911,47.9911,47.9746,47.9746,8156.0
2017-08-21 13:10:00,58.1,58.12,58.07,58.08,4231.0,47.9829,47.9994,47.9581,47.9664,4231.0
2017-08-21 13:15:00,58.08,58.13,58.07,58.13,11737.0,47.9664,48.0077,47.9581,48.0077,11737.0
2017-08-21 13:20:00,58.12,58.14,58.11,58.14,7494.0,47.9994,48.0159,47.9911,48.0159,7494.0
2017-08-21 13:25:00,58.14,58.14,58.11,58.11,5002.0,48.0159,48.0159,47.9911,47.9911,5002.0
2017-08-21 13:30:00,58.11,58.13,58.09,58.09,9300.0,47.9911,48.0077,47.9746,47.9746,9300.0
2017-08-21 13:35:00,58.09,58.1,58.07,58.1,8095.0,47.9746,47.9829,47.9581,47.9829,8095.0
2017-08-21 13:40:00,58.09,58.1,58.06,58.07,6999.0,47.9746,47.9829,47.9498,47.9581,6999.0
2017-08-21 13:45:00,58.07,58.09,58.06,58.07,13756.0,47.9581,47.9746,47.9498,47.9581,13756.0
2017-08-21 13:50:00,58.08,58.11,58.05,58.05,8047.0,47.9664,47.9911,47.9416,47.9416,8047.0
2017-08-21 13:55:00,58.06,58.07,58.03,58.06,7444.0,47.9498,47.9581,47.9251,47.9498,7444.0
2017-08-21 14:00:00,58.06,58.11,58.04,58.09,12268.0,47.9498,47.9911,47.9333,47.9746,12268.0
2017-08-21 14:05:00,58.09,58.12,58.09,58.12,6972.0,47.9746,47.9994,47.9746,47.9994,6972.0
2017-08-21 14:10:00,58.12,58.12,58.04,58.04,9148.0,47.9994,47.9994,47.9333,47.9333,9148.0
2017-08-21 14:15:00,58.05,58.05,57.99,58.0,15266.0,47.9416,47.9416,47.892,47.9003,15266.0
2017-08-21 14:20:00,58.0,58.01,57.97,58.0,18851.0,47.9003,47.9085,47.8755,47.9003,18851.0
2017-08-21 14:25:00,58.01,58.04,57.99,58.01,9765.0,47.9085,47.9333,47.892,47.9085,9765.0
2017-08-21 14:30:00,58.02,58.03,57.98,57.98,5251.0,47.9168,47.9251,47.8838,47.8838,5251.0
2017-08-21 14:35:00,57.98,58.0,57.97,57.98,5703.0,47.8838,47.9003,47.8755,47.8838,5703.0
2017-08-21 14:40:00,57.98,58.01,57.97,58.0,12576.0,47.8838,47.9085,47.8755,47.9003,12576.0
2017-08-21 14:45:00,57.99,58.02,57.99,58.0,9240.0,47.892,47.9168,47.892,47.9003,9240.0
2017-08-21 14:50:00,58.0,58.01,57.98,57.98,25715.0,47.9003,47.9085,47.8838,47.8838,25715.0
2017-08-21 14:55:00,57.99,58.01,57.98,57.99,12041.0,47.892,47.9085,47.8838,47.892,12041.0
2017-08-21 15:00:00,57.99,57.99,57.94,57.96,13909.0,47.892,47.892,47.8507,47.8673,13909.0
2017-08-21 15:05:00,57.95,57.97,57.93,57.95,7998.0,47.859,47.8755,47.8425,47.859,7998.0
2017-08-21 15:10:00,57.95,57.97,57.94,57.97,10617.0,47.859,47.8755,47.8507,47.8755,10617.0
2017-08-21 15:15:00,57.97,57.98,57.96,57.97,18660.0,47.8755,47.8838,47.8673,47.8755,18660.0
2017-08-21 15:20:00,57.97,58.05,57.97,58.04,17994.0,47.8755,47.9416,47.8755,47.9333,17994.0
2017-08-21 15:25:00,58.04,58.07,58.02,58.07,17668.0,47.9333,47.9581,47.9168,47.9581,17668.0
2017-08-21 15:30:00,58.06,58.1,58.06,58.06,14247.0,47.9498,47.9829,47.9498,47.9498,14247.0
2017-08-21 15:35:00,58.06,58.07,58.05,58.05,17094.0,47.9498,47.9581,47.9416,47.9416,17094.0
2017-08-21 15:40:00,58.05,58.07,58.03,58.05,23541.0,47.9416,47.9581,47.9251,47.9416,23541.0
2017-08-21 15:45:00,58.05,58.06,58.01,58.03,23654.0,47.9416,47.9498,47.9085,47.9251,23654.0
2017-08-21 15:50:00,58.03,58.05,58.02,58.04,30626.0,47.9251,47.9416,47.9168,47.9333,30626.0
2017-08-21 15:55:00,58.03,58.04,58.0,58.01,163262.0,47.9251,47.9333,47.9003,47.9085,163262.0
2017-08-22 09:30:00,58.23,58.33,58.1,58.19,27110.0,48.0902,48.1728,47.9829,48.0572,27110.0
2017-08-22 09:35:00,58.19,58.34,58.19,58.34,32549.0,48.0572,48.1811,48.0572,48.1811,32549.0
2017-08-22 09:40:00,58.35,58.35,58.25,58.3,12815.0,48.1893,48.1893,48.1068,48.1481,12815.0
2017-08-22 09:45:00,58.31,58.32,58.26,58.29,16738.0,48.1563,48.1646,48.115,48.1398,16738.0
2017-08-22 09:50:00,58.3,58.44,58.3,58.37,10139.0,48.1481,48.2637,48.1481,48.2059,10139.0
2017-08-22 09:55:00,58.38,58.39,58.32,58.33,8802.0,48.2141,48.2224,48.1646,48.1728,8802.0
2017-08-22 10:00:00,58.32,58.4,58.31,58.38,11699.0,48.1646,48.2306,48.1563,48.2141,11699.0
2017-08-22 10:05:00,58.38,58.46,58.38,58.44,25185.0,48.2141,48.2802,48.2141,48.2637,25185.0
2017-08-22 10:10:00,58.44,58.45,58.41,58.42,13064.0,48.2637,48.2719,48.2389,48.2472,13064.0
2017-08-22 10:15:00,58.41,58.5,58.4,58.47,25176.0,48.2389,48.3132,48.2306,48.2884,25176.0
2017-08-22 10:20:00,58.48,58.54,58.47,58.52,21841.0,48.2967,48.3463,48.2884,48.3297,21841.0
2017-08-22 10:25:00,58.52,58.58,58.47,58.52,31781.0,48.3297,48.3793,48.2884,48.3297,31781.0
2017-08-22 10:30:00,58.52,58.62,58.52,58.6,19628.0,48.3297,48.4123,48.3297,48.3958,19628.0
2017-08-22 10:35:00,58.6,58.6,58.56,58.59,12560.0,48.3958,48.3958,48.3628,48.3876,12560.0
2017-08-22 10:40:00,58.58,58.62,58.56,58.61,17353.0,48.3793,48.4123,48.3628,48.4041,17353.0
2017-08-22 10:45:00,58.6,58.68,58.59,58.65,9843.0,48.3958,48.4619,48.3876,48.4371,9843.0
2017-08-22 10:50:00,58.64,58.67,58.63,58.65,13564.0,48.4288,48.4536,48.4206,48.4371,13564.0
2017-08-22 10:55:00,58.65,58.66,58.63,58.66,6141.0,48.4371,48.4454,48.4206,48.4454,6141.0
2017-08-22 11:00:00,58.66,58.68,58.61,58.62,14496.0,48.4454,48.4619,48.4041,48.4123,14496.0
2017-08-22 11:05:00,58.62,58.63,58.59,58.61,10149.0,48.4123,48.4206,48.3876,48.4041,10149.0
2017-08-22 11:10:00,58.6,58.66,58.57,58.66,16146.0,48.3958,48.4454,48.371,48.4454,16146.0
2017-08-22 11:15:00,58.65,58.7,58.62,58.67,19472.0,48.4371,48.4784,48.4123,48.4536,19472.0
2017-08-22 11:20:00,58.68,58.7,58.65,58.68,19599.0,48.4619,48.4784,48.4371,48.4619,19599.0
2017-08-22 11:25:00,58.68,58.73,58.65,58.73,12257.0,48.4619,48.5032,48.4371,48.5032,12257.0
2017-08-22 11:30:00,58.73,58.78,58.71,58.74,24045.0,48.5032,48.5445,48.4867,48.5114,24045.0
2017-08-22 11:35:00,58.74,58.81,58.71,58.71,60819.0,48.5114,48.5692,48.4867,48.4867,60819.0
2017-08-22 11:40:00,58.71,58.74,58.67,58.73,11848.0,48.4867,48.5114,48.4536,48.5032,11848.0
2017-08-22 11:45:00,58.73,58.74,58.71,58.71,39760.0,48.5032,48.5114,48.4867,48.4867,39760.0
2017-08-22 11:50:00,58.71,58.71,58.69,58.69,8880.0,48.4867,48.4867,48.4701,48.4701,8880.0
2017-08-22 11:55:00,58.69,58.7,58.66,58.67,8720.0,48.4701,48.4784,48.4454,48.4536,8720.0
2017-08-22 12:00:00,58.66,58.68,58.63,58.64,16234.0,48.4454,48.4619,48.4206,48.4288,16234.0
2017-08-22 12:05:00,58.65,58.66,58.62,58.63,16431.0,48.4371,48.4454,48.4123,48.4206,16431.0
2017-08-22 12:10:00,58.63,58.68,58.62,58.67,64483.0,48.4206,48.4619,48.4123,48.4536,64483.0
2017-08-22 12:15:00,58.67,58.71,58.66,58.71,18294.0,48.4536,48.4867,48.4454,48.4867,18294.0
2017-08-22 12:20:00,58.72,58.78,58.69,58.77,36696.0,48.4949,48.5445,48.4701,48.5362,36696.0
2017-08-22 12:25:00,58.77,58.77,58.72,58.77,15436.0,48.5362,48.5362,48.4949,48.5362,15436.0
2017-08-22 12:30:00,58.78,58.78,58.73,58.73,7090.0,48.5445,48.5445,48.5032,48.5032,7090.0
2017-08-22 12:35:00,58.74,58.74,58.71,58.71,7542.0,48.5114,48.5114,48.4867,48.4867,7542.0
2017-08-22 12:40:00,58.72,58.73,58.7,58.71,13147.0,48.4949,48.5032,48.4784,48.4867,13147.0
2017-08-22 12:45:00,58.72,58.73,58.7,58.73,6179.0,48.4949,48.5032,48.4784,48.5032,6179.0
2017-08-22 12:50:00,58.74,58.76,58.74,58.75,11748.0,48.5114,48.5279,48.5114,48.5197,11748.0
2017-08-22 12:55:00,58.75,58.78,58.74,58.77,18766.0,48.5197,48.5445,48.5114,48.5362,18766.0
2017-08-22 13:00:00,58.77,58.84,58.77,58.83,15101.0,48.5362,48.594,48.5362,48.5858,15101.0
2017-08-22 13:05:00,58.84,58.84,58.79,58.81,12371.0,48.594,48.594,48.5527,48.5692,12371.0
2017-08-22 13:10:00,58.8,58.82,58.8,58.8,12904.0,48.561,48.5775,48.561,48.561,12904.0
2017-08-22 13:15:00,58.81,58.81,58.79,58.8,13041.0,48.5692,48.5692,48.5527,48.561,13041.0
2017-08-22 13:20:00,58.8,58.83,58.79,58.82,19042.0,48.561,48.5858,48.5527,48.5775,19042.0
2017-08-22 13:25:00,58.82,58.82,58.8,58.8,6872.0,48.5775,48.5775,48.561,48.561,6872.0
2017-08-22 13:30:00,58.81,58.81,58.73,58.74,25350.0,48.5692,48.5692,48.5032,48.5114,25350.0
2017-08-22 13:35:00,58.75,58.82,58.73,58.8,32811.0,48.5197,48.5775,48.5032,48.561,32811.0
2017-08-22 13:40:00,58.79,58.82,58.79,58.82,7108.0,48.5527,48.5775,48.5527,48.5775,7108.0
2017-08-22 13:45:00,58.81,58.87,58.81,58.82,17362.0,48.5692,48.6188,48.5692,48.5775,17362.0
2017-08-22 13:50:00,58.83,58.83,58.78,58.78,15618.0,48.5858,48.5858,48.5445,48.5445,15618.0
2017-08-22 13:55:00,58.79,58.86,58.78,58.85,14840.0,48.5527,48.6105,48.5445,48.6023,14840.0
2017-08-22 14:00:00,58.84,58.85,58.79,58.8,16628.0,48.594,48.6023,48.5527,48.561,16628.0
2017-08-22 14:05:00,58.8,58.83,58.78,58.78,19582.0,48.561,48.5858,48.5445,48.5445,19582.0
2017-08-22 14:10:00,58.79,58.82,58.77,58.8,12340.0,48.5527,48.5775,48.5362,48.561,12340.0
2017-08-22 14:15:00,58.8,58.83,58.79,58.81,21294.0,48.561,48.5858,48.5527,48.5692,21294.0
2017-08-22 14:20:00,58.82,58.85,58.82,58.83,46270.0,48.5775,48.6023,48.5775,48.5858,46270.0
2017-08-22 14:25:00,58.83,58.86,58.82,58.84,31599.0,48.5858,48.6105,48.5775,48.594,31599.0
2017-08-22 14:30:00,58.84,58.88,58.83,58.86,10862.0,48.594,48.6271,48.5858,48.6105,10862.0
2017-08-22 14:35:00,58.87,58.9,58.86,58.88,7106.0,48.6188,48.6436,48.6105,48.6271,7106.0
2017-08-22 14:40:00,58.89,58.89,58.86,58.88,13087.0,48.6353,48.6353,48.6105,48.6271,13087.0
2017-08-22 14:45:00,58.88,58.88,58.85,58.86,12460.0,48.6271,48.6271,48.6023,48.6105,12460.0
2017-08-22 14:50:00,58.86,58.9,58.85,58.9,12531.0,48.6105,48.6436,48.6023,48.6436,12531.0
2017-08-22 14:55:00,58.9,58.9,58.86,58.87,17595.0,48.6436,48.6436,48.6105,48.6188,17595.0
2017-08-22 15:00:00,58.88,58.88,58.84,58.86,10746.0,48.6271,48.6271,48.594,48.6105,10746.0
2017-08-22 15:05:00,58.86,58.88,58.85,58.87,21080.0,48.6105,48.6271,48.6023,48.6188,21080.0
2017-08-22 15:10:00,58.87,58.88,58.85,58.86,28578.0,48.6188,48.6271,48.6023,48.6105,28578.0
2017-08-22 15:15:00,58.86,58.88,58.85,58.86,21114.0,48.6105,48.6271,48.6023,48.6105,21114.0
2017-08-22 15:20:00,58.87,58.88,58.83,58.83,18941.0,48.6188,48.6271,48.5858,48.5858,18941.0
2017-08-22 15:25:00,58.84,58.84,58.8,58.81,26013.0,48.594,48.594,48.561,48.5692,26013.0
2017-08-22 15:30:00,58.8,58.84,58.8,58.81,22392.0,48.561,48.594,48.561,48.5692,22392.0
2017-08-22 15:35:00,58.81,58.82,58.78,58.82,37005.0,48.5692,48.5775,48.5445,48.5775,37005.0
2017-08-22 15:40:00,58.82,58.9,58.81,58.89,32491.0,48.5775,48.6436,48.5692,48.6353,32491.0
2017-08-22 15:45:00,58.9,58.91,58.84,58.85,58839.0,48.6436,48.6518,48.594,48.6023,58839.0
2017-08-22 15:50:00,58.86,58.87,58.81,58.83,73519.0,48.6105,48.6188,48.5692,48.5858,73519.0
2017-08-22 15:55:00,58.84,58.87,58.79,58.83,137214.0,48.594,48.6188,48.5527,48.5858,137214.0
2017-08-23 09:30:00,58.57,58.71,58.51,58.67,31054.0,48.371,48.4867,48.3215,48.4536,31054.0
2017-08-23 09:35:00,58.67,58.83,58.6,58.83,5631.0,48.4536,48.5858,48.3958,48.5858,5631.0
2017-08-23 09:40:00,58.81,58.82,58.69,58.71,13973.0,48.5692,48.5775,48.4701,48.4867,13973.0
2017-08-23 09:45:00,58.71,58.74,58.62,58.69,17127.0,48.4867,48.5114,48.4123,48.4701,17127.0
2017-08-23 09:50:00,58.69,58.71,58.62,58.63,14385.0,48.4701,48.4867,48.4123,48.4206,14385.0
2017-08-23 09:55:00,58.64,58.7,58.62,58.63,21974.0,48.4288,48.4784,48.4123,48.4206,21974.0
2017-08-23 10:00:00,58.62,58.65,58.58,58.61,14825.0,48.4123,48.4371,48.3793,48.4041,14825.0
2017-08-23 10:05:00,58.6,58.62,58.52,58.54,23592.0,48.3958,48.4123,48.3297,48.3463,23592.0
2017-08-23 10:10:00,58.56,58.57,58.52,58.53,13708.0,48.3628,48.371,48.3297,48.338,13708.0
2017-08-23 10:15:00,58.54,58.57,58.53,58.57,12385.0,48.3463,48.371,48.338,48.371,12385.0
2017-08-23 10:20:00,58.57,58.58,58.51,58.52,28848.0,48.371,48.3793,48.3215,48.3297,28848.0
2017-08-23 10:25:00,58.52,58.57,58.51,58.57,8786.0,48.3297,48.371,48.3215,48.371,8786.0
2017-08-23 10:30:00,58.58,58.62,58.54,58.58,23435.0,48.3793,48.4123,48.3463,48.3793,23435.0
2017-08-23 10:35:00,58.59,58.69,58.59,58.68,15318.0,48.3876,48.4701,48.3876,48.4619,15318.0
2017-08-23 10:40:00,58.68,58.69,58.64,58.64,14161.0,48.4619,48.4701,48.4288,48.4288,14161.0
2017-08-23 10:45:00,58.65,58.7,58.65,58.69,17199.0,48.4371,48.4784,48.4371,48.4701,17199.0
2017-08-23 10:50:00,58.68,58.72,58.67,58.68,13399.0,48.4619,48.4949,48.4536,48.4619,13399.0
2017-08-23 10:55:00,58.68,58.69,58.66,58.67,16890.0,48.4619,48.4701,48.4454,48.4536,16890.0
2017-08-23 11:00:00,58.66,58.7,58.66,58.68,14866.0,48.4454,48.4784,48.4454,48.4619,14866.0
2017-08-23 11:05:00,58.69,58.69,58.63,58.64,6177.0,48.4701,48.4701,48.4206,48.4288,6177.0
2017-08-23 11:10:00,58.65,58.65,58.57,58.57,12162.0,48.4371,48.4371,48.371,48.371,12162.0
2017-08-23 11:15:00,58.57,58.6,58.55,58.59,13401.0,48.371,48.3958,48.3545,48.3876,13401.0
2017-08-23 11:20:00,58.59,58.59,58.53,58.53,8677.0,48.3876,48.3876,48.338,48.338,8677.0
2017-08-23 11:25:00,58.54,58.61,58.54,58.6,16273.0,48.3463,48.4041,48.3463,48.3958,16273.0
2017-08-23 11:30:00,58.61,58.61,58.54,58.56,7853.0,48.4041,48.4041,48.3463,48.3628,7853.0
2017-08-23 11:35:00,58.55,58.66,58.55,58.65,20369.0,48.3545,48.4454,48.3545,48.4371,20369.0
2017-08-23 11:40:00,58.65,58.7,58.65,58.69,7788.0,48.4371,48.4784,48.4371,48.4701,7788.0
2017-08-23 11:45:00,58.69,58.73,58.68,58.71,11107.0,48.4701,48.5032,48.4619,48.4867,11107.0
2017-08-23 11:50:00,58.72,58.74,58.69,58.74,15564.0,48.4949,48.5114,48.4701,48.5114,15564.0
2017-08-23 11:55:00,58.73,58.74,58.67,58.67,11477.0,48.5032,48.5114,48.4536,48.4536,11477.0
2017-08-23 12:00:00,58.67,58.69,58.66,58.67,5973.0,48.4536,48.4701,48.4454,48.4536,5973.0
2017-08-23 12:05:00,58.68,58.72,58.66,58.72,8503.0,48.4619,48.4949,48.4454,48.4949,8503.0
2017-08-23 12:10:00,58.71,58.72,58.7,58.7,5026.0,48.4867,48.4949,48.4784,48.4784,5026.0
2017-08-23 12:15:00,58.71,58.72,58.69,58.69,8495.0,48.4867,48.4949,48.4701,48.4701,8495.0
2017-08-23 12:20:00,58.69,58.71,58.68,58.71,7011.0,48.4701,48.4867,48.4619,48.4867,7011.0
2017-08-23 12:25:00,58.71,58.72,58.68,58.68,8719.0,48.4867,48.4949,48.4619,48.4619,8719.0
2017-08-23 12:30:00,58.68,58.68,58.65,58.66,8719.0,48.4619,48.4619,48.4371,48.4454,8719.0
2017-08-23 12:35:00,58.66,58.67,58.6,58.63,25240.0,48.4454,48.4536,48.3958,48.4206,25240.0
2017-08-23 12:40:00,58.62,58.63,58.59,58.6,7104.0,48.4123,48.4206,48.3876,48.3958,7104.0
2017-08-23 12:45:00,58.61,58.61,58.57,58.58,6878.0,48.4041,48.4041,48.371,48.3793,6878.0
2017-08-23 12:50:00,58.57,58.59,58.55,58.57,11201.0,48.371,48.3876,48.3545,48.371,11201.0
2017-08-23 12:55:00,58.57,58.58,58.54,58.55,12583.0,48.371,48.3793,48.3463,48.3545,12583.0
2017-08-23 13:00:00,58.55,58.58,58.54,58.58,14793.0,48.3545,48.3793,48.3463,48.3793,14793.0
2017-08-23 13:05:00,58.58,58.58,58.55,58.57,26324.0,48.3793,48.3793,48.3545,48.371,26324.0
2017-08-23 13:10:00,58.56,58.56,58.54,58.54,6415.0,48.3628,48.3628,48.3463,48.3463,6415.0
2017-08-23 13:15:00,58.54,58.55,58.47,58.51,19688.0,48.3463,48.3545,48.2884,48.3215,19688.0
2017-08-23 13:20:00,58.52,58.52,58.48,58.51,6329.0,48.3297,48.3297,48.2967,48.3215,6329.0
2017-08-23 13:25:00,58.51,58.55,58.5,58.52,28735.0,48.3215,48.3545,48.3132,48.3297,28735.0
2017-08-23 13:30:00,58.53,58.53,58.52,58.53,30618.0,48.338,48.338,48.3297,48.338,30618.0
2017-08-23 13:35:00,58.52,58.53,58.47,58.47,13718.0,48.3297,48.338,48.2884,48.2884,13718.0
2017-08-23 13:40:00,58.47,58.51,58.46,58.48,26410.0,48.2884,48.3215,48.2802,48.2967,26410.0
2017-08-23 13:45:00,58.47,58.48,58.45,58.46,10576.0,48.2884,48.2967,48.2719,48.2802,10576.0
2017-08-23 13:50:00,58.45,58.45,58.42,58.43,14879.0,48.2719,48.2719,48.2472,48.2554,14879.0
2017-08-23 13:55:00,58.43,58.46,58.42,58.43,18859.0,48.2554,48.2802,48.2472,48.2554,18859.0
2017-08-23 14:00:00,58.43,58.46,58.41,58.45,25705.0,48.2554,48.2802,48.2389,48.2719,25705.0
2017-08-23 14:05:00,58.45,58.45,58.42,58.44,5918.0,48.2719,48.2719,48.2472,48.2637,5918.0
2017-08-23 14:10:00,58.44,58.46,58.42,58.43,22727.0,48.2637,48.2802,48.2472,48.2554,22727.0
2017-08-23 14:15:00,58.43,58.44,58.42,58.43,9063.0,48.2554,48.2637,48.2472,48.2554,9063.0
2017-08-23 14:20:00,58.43,58.45,58.4,58.42,38776.0,48.2554,48.2719,48.2306,48.2472,38776.0
2017-08-23 14:25:00,58.43,58.43,58.39,58.4,18074.0,48.2554,48.2554,48.2224,48.2306,18074.0
2017-08-23 14:30:00,58.39,58.41,58.38,58.38,27478.0,48.2224,48.2389,48.2141,48.2141,27478.0
2017-08-23 14:35:00,58.38,58.39,58.34,58.35,30239.0,48.2141,48.2224,48.1811,48.1893,30239.0
2017-08-23 14:40:00,58.36,58.39,58.34,58.39,17704.0,48.1976,48.2224,48.1811,48.2224,17704.0
2017-08-23 14:45:00,58.39,58.41,58.38,58.4,14750.0,48.2224,48.2389,48.2141,48.2306,14750.0
2017-08-23 14:50:00,58.39,58.41,58.39,58.4,25577.0,48.2224,48.2389,48.2224,48.2306,25577.0
2017-08-23 14:55:00,58.4,58.41,58.39,58.4,13654.0,48.2306,48.2389,48.2224,48.2306,13654.0
2017-08-23 15:00:00,58.4,58.41,58.39,58.4,6536.0,48.2306,48.2389,48.2224,48.2306,6536.0
2017-08-23 15:05:00,58.39,58.43,58.38,58.42,12848.0,48.2224,48.2554,48.2141,48.2472,12848.0
2017-08-23 15:10:00,58.42,58.43,58.41,58.42,12425.0,48.2472,48.2554,48.2389,48.2472,12425.0
2017-08-23 15:15:00,58.42,58.43,58.39,58.4,17938.0,48.2472,48.2554,48.2224,48.2306,17938.0
2017-08-23 15:20:00,58.4,58.41,58.38,58.39,13735.0,48.2306,48.2389,48.2141,48.2224,13735.0
2017-08-23 15:25:00,58.4,58.45,58.39,58.42,20174.0,48.2306,48.2719,48.2224,48.2472,20174.0
2017-08-23 15:30:00,58.43,58.44,58.41,58.43,26473.0,48.2554,48.2637,48.2389,48.2554,26473.0
2017-08-23 15:35:00,58.42,58.43,58.39,58.4,33263.0,48.2472,48.2554,48.2224,48.2306,33263.0
2017-08-23 15:40:00,58.39,58.41,58.38,58.41,46717.0,48.2224,48.2389,48.2141,48.2389,46717.0
2017-08-23 15:45:00,58.41,58.42,58.38,58.41,104349.0,48.2389,48.2472,48.2141,48.2389,104349.0
2017-08-23 15:50:00,58.41,58.44,58.41,58.44,37036.0,48.2389,48.2637,48.2389,48.2637,37036.0
2017-08-23 15:55:00,58.44,58.46,58.42,58.44,202884.0,48.2637,48.2802,48.2472,48.2637,202884.0
2017-08-24 09:30:00,58.51,58.59,58.36,58.51,25199.0,48.3215,48.3876,48.1976,48.3215,25199.0
2017-08-24 09:35:00,58.51,58.51,58.41,58.42,4481.0,48.3215,48.3215,48.2389,48.2472,4481.0
2017-08-24 09:40:00,58.42,58.51,58.4,58.46,15747.0,48.2472,48.3215,48.2306,48.2802,15747.0
2017-08-24 09:45:00,58.46,58.5,58.44,58.47,8274.0,48.2802,48.3132,48.2637,48.2884,8274.0
2017-08-24 09:50:00,58.46,58.47,58.36,58.39,15006.0,48.2802,48.2884,48.1976,48.2224,15006.0
2017-08-24 09:55:00,58.4,58.44,58.34,58.36,9782.0,48.2306,48.2637,48.1811,48.1976,9782.0
2017-08-24 10:00:00,58.38,58.41,58.32,58.35,14567.0,48.2141,48.2389,48.1646,48.1893,14567.0
2017-08-24 10:05:00,58.35,58.39,58.29,58.32,8820.0,48.1893,48.2224,48.1398,48.1646,8820.0
2017-08-24 10:10:00,58.33,58.37,58.32,58.35,6290.0,48.1728,48.2059,48.1646,48.1893,6290.0
2017-08-24 10:15:00,58.36,58.42,58.34,58.41,8827.0,48.1976,48.2472,48.1811,48.2389,8827.0
2017-08-24 10:20:00,58.42,58.45,58.42,58.45,4652.0,48.2472,48.2719,48.2472,48.2719,4652.0
2017-08-24 10:25:00,58.45,58.46,58.42,58.43,6656.0,48.2719,48.2802,48.2472,48.2554,6656.0
2017-08-24 10:30:00,58.44,58.48,58.44,58.47,9112.0,48.2637,48.2967,48.2637,48.2884,9112.0
2017-08-24 10:35:00,58.49,58.55,58.49,58.51,6343.0,48.305,48.3545,48.305,48.3215,6343.0
2017-08-24 10:40:00,58.52,58.52,58.5,58.51,3974.0,48.3297,48.3297,48.3132,48.3215,3974.0
2017-08-24 10:45:00,58.5,58.52,58.48,58.49,9258.0,48.3132,48.3297,48.2967,48.305,9258.0
2017-08-24 10:50:00,58.48,58.49,58.45,58.45,4064.0,48.2967,48.305,48.2719,48.2719,4064.0
2017-08-24 10:55:00,58.46,58.51,58.46,58.48,10013.0,48.2802,48.3215,48.2802,48.2967,10013.0
2017-08-24 11:00:00,58.49,58.57,58.47,58.57,8415.0,48.305,48.371,48.2884,48.371,8415.0
2017-08-24 11:05:00,58.56,58.56,58.54,58.56,6624.0,48.3628,48.3628,48.3463,48.3628,6624.0
2017-08-24 11:10:00,58.57,58.59,58.54,58.54,11337.0,48.371,48.3876,48.3463,48.3463,11337.0
2017-08-24 11:15:00,58.53,58.56,58.48,58.56,14225.0,48.338,48.3628,48.2967,48.3628,14225.0
2017-08-24 11:20:00,58.55,58.57,58.49,58.49,28487.0,48.3545,48.371,48.305,48.305,28487.0
2017-08-24 11:25:00,58.49,58.5,58.44,58.45,14857.0,48.305,48.3132,48.2637,48.2719,14857.0
2017-08-24 11:30:00,58.45,58.46,58.42,58.42,8765.0,48.2719,48.2802,48.2472,48.2472,8765.0
2017-08-24 11:35:00,58.42,58.42,58.36,58.36,11629.0,48.2472,48.2472,48.1976,48.1976,11629.0
2017-08-24 11:40:00,58.36,58.41,58.36,58.39,10504.0,48.1976,48.2389,48.1976,48.2224,10504.0
2017-08-24 11:45:00,58.39,58.41,58.38,58.4,24495.0,48.2224,48.2389,48.2141,48.2306,24495.0
2017-08-24 11:50:00,58.4,58.41,58.39,58.4,9832.0,48.2306,48.2389,48.2224,48.2306,9832.0
2017-08-24 11:55:00,58.4,58.41,58.37,58.4,20072.0,48.2306,48.2389,48.2059,48.2306,20072.0
2017-08-24 12:00:00,58.41,58.41,58.38,58.39,10408.0,48.2389,48.2389,48.2141,48.2224,10408.0
2017-08-24 12:05:00,58.39,58.4,58.38,58.38,9776.0,48.2224,48.2306,48.2141,48.2141,9776.0
2017-08-24 12:10:00,58.39,58.4,58.37,58.37,16952.0,48.2224,48.2306,48.2059,48.2059,16952.0
2017-08-24 12:15:00,58.37,58.37,58.33,58.34,13557.0,48.2059,48.2059,48.1728,48.1811,13557.0
2017-08-24 12:20:00,58.34,58.34,58.31,58.34,4297.0,48.1811,48.1811,48.1563,48.1811,4297.0
2017-08-24 12:25:00,58.33,58.36,58.33,58.34,6966.0,48.1728,48.1976,48.1728,48.1811,6966.0
2017-08-24 12:30:00,58.35,58.36,58.31,58.31,16767.0,48.1893,48.1976,48.1563,48.1563,16767.0
2017-08-24 12:35:00,58.32,58.32,58.29,58.32,10511.0,48.1646,48.1646,48.1398,48.1646,10511.0
2017-08-24 12:40:00,58.32,58.35,58.32,58.32,7950.0,48.1646,48.1893,48.1646,48.1646,7950.0
2017-08-24 12:45:00,58.33,58.33,58.31,58.32,8432.0,48.1728,48.1728,48.1563,48.1646,8432.0
2017-08-24 12:50:00,58.32,58.33,58.31,58.31,5869.0,48.1646,48.1728,48.1563,48.1563,5869.0
2017-08-24 12:55:00,58.3,58.31,58.29,58.29,2322.0,48.1481,48.1563,48.1398,48.1398,2322.0
2017-08-24 13:00:00,58.3,58.31,58.29,58.3,7738.0,48.1481,48.1563,48.1398,48.1481,7738.0
2017-08-24 13:05:00,58.3,58.33,58.29,58.3,11905.0,48.1481,48.1728,48.1398,48.1481,11905.0
2017-08-24 13:10:00,58.3,58.34,58.3,58.33,9152.0,48.1481,48.1811,48.1481,48.1728,9152.0
2017-08-24 13:15:00,58.34,58.4,58.34,58.37,7952.0,48.1811,48.2306,48.1811,48.2059,7952.0
2017-08-24 13:20:00,58.38,58.39,58.37,58.38,7025.0,48.2141,48.2224,48.2059,48.2141,7025.0
2017-08-24 13:25:00,58.39,58.39,58.36,58.37,12688.0,48.2224,48.2224,48.1976,48.2059,12688.0
2017-08-24 13:30:00,58.37,58.37,58.33,58.34,5859.0,48.2059,48.2059,48.1728,48.1811,5859.0
2017-08-24 13:35:00,58.33,58.34,58.31,58.32,12145.0,48.1728,48.1811,48.1563,48.1646,12145.0
2017-08-24 13:40:00,58.32,58.34,58.29,58.31,8677.0,48.1646,48.1811,48.1398,48.1563,8677.0
2017-08-24 13:45:00,58.31,58.34,58.31,58.32,6516.0,48.1563,48.1811,48.1563,48.1646,6516.0
2017-08-24 13:50:00,58.33,58.33,58.31,58.32,7268.0,48.1728,48.1728,48.1563,48.1646,7268.0
2017-08-24 13:55:00,58.32,58.33,58.31,58.32,5151.0,48.1646,48.1728,48.1563,48.1646,5151.0
2017-08-24 14:00:00,58.32,58.33,58.3,58.3,13895.0,48.1646,48.1728,48.1481,48.1481,13895.0
2017-08-24 14:05:00,58.3,58.3,58.27,58.27,10885.0,48.1481,48.1481,48.1233,48.1233,10885.0
2017-08-24 14:10:00,58.27,58.27,58.22,58.24,10062.0,48.1233,48.1233,48.082,48.0985,10062.0
2017-08-24 14:15:00,58.24,58.26,58.22,58.26,8667.0,48.0985,48.115,48.082,48.115,8667.0
2017-08-24 14:20:00,58.26,58.27,58.23,58.24,17659.0,48.115,48.1233,48.0902,48.0985,17659.0
2017-08-24 14:25:00,58.24,58.25,58.23,58.24,20319.0,48.0985,48.1068,48.0902,48.0985,20319.0
2017-08-24 14:30:00,58.23,58.25,58.23,58.24,6873.0,48.0902,48.1068,48.0902,48.0985,6873.0
2017-08-24 14:35:00,58.25,58.26,58.22,58.22,13710.0,48.1068,48.115,48.082,48.082,13710.0
2017-08-24 14:40:00,58.23,58.23,58.21,58.22,10231.0,48.0902,48.0902,48.0737,48.082,10231.0
2017-08-24 14:45:00,58.22,58.23,58.2,58.21,9223.0,48.082,48.0902,48.0655,48.0737,9223.0
2017-08-24 14:50:00,58.2,58.23,58.2,58.23,16997.0,48.0655,48.0902,48.0655,48.0902,16997.0
2017-08-24 14:55:00,58.22,58.23,58.2,58.23,18216.0,48.082,48.0902,48.0655,48.0902,18216.0
2017-08-24 15:00:00,58.23,58.24,58.22,58.23,11968.0,48.0902,48.0985,48.082,48.0902,11968.0
2017-08-24 15:05:00,58.22,58.23,58.18,58.18,11411.0,48.082,48.0902,48.0489,48.0489,11411.0
2017-08-24 15:10:00,58.18,58.18,58.13,58.13,16507.0,48.0489,48.0489,48.0077,48.0077,16507.0
2017-08-24 15:15:00,58.13,58.19,58.12,58.18,18954.0,48.0077,48.0572,47.9994,48.0489,18954.0
2017-08-24 15:20:00,58.18,58.21,58.16,58.2,15974.0,48.0489,48.0737,48.0324,48.0655,15974.0
2017-08-24 15:25:00,58.2,58.21,58.19,58.19,18231.0,48.0655,48.0737,48.0572,48.0572,18231.0
2017-08-24 15:30:00,58.19,58.19,58.17,58.18,15586.0,48.0572,48.0572,48.0407,48.0489,15586.0
2017-08-24 15:35:00,58.18,58.18,58.08,58.1,67204.0,48.0489,48.0489,47.9664,47.9829,67204.0
2017-08-24 15:40:00,58.1,58.12,58.06,58.08,34013.0,47.9829,47.9994,47.9498,47.9664,34013.0
2017-08-24 15:45:00,58.08,58.09,58.04,58.04,34718.0,47.9664,47.9746,47.9333,47.9333,34718.0
2017-08-24 15:50:00,58.04,58.04,57.99,58.02,83121.0,47.9333,47.9333,47.892,47.9168,83121.0
2017-08-24 15:55:00,58.02,58.04,58.01,58.02,106890.0,47.9168,47.9333,47.9085,47.9168,106890.0
2017-08-25 09:30:00,58.39,58.39,58.28,58.33,17679.0,48.2224,48.2224,48.1315,48.1728,17679.0
2017-08-25 09:35:00,58.38,58.43,58.35,58.39,5808.0,48.2141,48.2554,48.1893,48.2224,5808.0
2017-08-25 09:40:00,58.4,58.48,58.39,58.43,9491.0,48.2306,48.2967,48.2224,48.2554,9491.0
2017-08-25 09:45:00,58.44,58.56,58.44,58.53,4216.0,48.2637,48.3628,48.2637,48.338,4216.0
2017-08-25 09:50:00,58.53,58.68,58.53,58.67,8171.0,48.338,48.4619,48.338,48.4536,8171.0
2017-08-25 09:55:00,58.68,58.69,58.56,58.58,7768.0,48.4619,48.4701,48.3628,48.3793,7768.0
2017-08-25 10:00:00,58.57,58.69,58.57,58.59,9410.0,48.371,48.4701,48.371,48.3876,9410.0
2017-08-25 10:05:00,58.57,58.66,58.55,58.66,6434.0,48.371,48.4454,48.3545,48.4454,6434.0
2017-08-25 10:10:00,58.64,58.71,58.61,58.64,6520.0,48.4288,48.4867,48.4041,48.4288,6520.0
2017-08-25 10:15:00,58.65,58.73,58.65,58.68,5041.0,48.4371,48.5032,48.4371,48.4619,5041.0
2017-08-25 10:20:00,58.68,58.69,58.58,58.58,4955.0,48.4619,48.4701,48.3793,48.3793,4955.0
2017-08-25 10:25:00,58.58,58.62,58.53,58.62,13323.0,48.3793,48.4123,48.338,48.4123,13323.0
2017-08-25 10:30:00,58.62,58.62,58.48,58.48,16460.0,48.4123,48.4123,48.2967,48.2967,16460.0
2017-08-25 10:35:00,58.49,58.55,58.49,58.52,5743.0,48.305,48.3545,48.305,48.3297,5743.0
2017-08-25 10:40:00,58.53,58.57,58.5,58.51,8672.0,48.338,48.371,48.3132,48.3215,8672.0
2017-08-25 10:45:00,58.5,58.52,58.4,58.4,13000.0,48.3132,48.3297,48.2306,48.2306,13000.0
2017-08-25 10:50:00,58.41,58.41,58.38,58.41,5477.0,48.2389,48.2389,48.2141,48.2389,5477.0
2017-08-25 10:55:00,58.41,58.48,58.4,58.47,5921.0,48.2389,48.2967,48.2306,48.2884,5921.0
2017-08-25 11:00:00,58.47,58.48,58.43,58.44,18622.0,48.2884,48.2967,48.2554,48.2637,18622.0
2017-08-25 11:05:00,58.45,58.48,58.41,58.48,25342.0,48.2719,48.2967,48.2389,48.2967,25342.0
2017-08-25 11:10:00,58.47,58.49,58.46,58.48,13397.0,48.2884,48.305,48.2802,48.2967,13397.0
2017-08-25 11:15:00,58.47,58.54,58.46,58.48,9949.0,48.2884,48.3463,48.2802,48.2967,9949.0
2017-08-25 11:20:00,58.47,58.51,58.47,58.48,9983.0,48.2884,48.3215,48.2884,48.2967,9983.0
2017-08-25 11:25:00,58.49,58.54,58.49,58.53,11811.0,48.305,48.3463,48.305,48.338,11811.0
2017-08-25 11:30:00,58.52,58.52,58.47,58.51,13163.0,48.3297,48.3297,48.2884,48.3215,13163.0
2017-08-25 11:35:00,58.51,58.53,58.48,58.52,12274.0,48.3215,48.338,48.2967,48.3297,12274.0
2017-08-25 11:40:00,58.51,58.6,58.49,58.6,10012.0,48.3215,48.3958,48.305,48.3958,10012.0
2017-08-25 11:45:00,58.6,58.6,58.53,58.57,5757.0,48.3958,48.3958,48.338,48.371,5757.0
2017-08-25 11:50:00,58.57,58.59,58.5,58.5,4466.0,48.371,48.3876,48.3132,48.3132,4466.0
2017-08-25 11:55:00,58.5,58.51,58.47,58.48,10248.0,48.3132,48.3215,48.2884,48.2967,10248.0
2017-08-25 12:00:00,58.48,58.55,58.48,58.55,2240.0,48.2967,48.3545,48.2967,48.3545,2240.0
2017-08-25 12:05:00,58.54,58.64,58.53,58.62,14682.0,48.3463,48.4288,48.338,48.4123,14682.0
2017-08-25 12:10:00,58.63,58.64,58.62,58.63,4520.0,48.4206,48.4288,48.4123,48.4206,4520.0
2017-08-25 12:15:00,58.63,58.64,58.61,58.61,8765.0,48.4206,48.4288,48.4041,48.4041,8765.0
2017-08-25 12:20:00,58.62,58.63,58.56,58.56,4186.0,48.4123,48.4206,48.3628,48.3628,4186.0
2017-08-25 12:25:00,58.55,58.57,58.55,58.57,6613.0,48.3545,48.371,48.3545,48.371,6613.0
2017-08-25 12:30:00,58.57,58.58,58.53,58.55,3733.0,48.371,48.3793,48.338,48.3545,3733.0
2017-08-25 12:35:00,58.55,58.58,58.53,58.57,12265.0,48.3545,48.3793,48.338,48.371,12265.0
2017-08-25 12:40:00,58.57,58.58,58.56,58.58,6978.0,48.371,48.3793,48.3628,48.3793,6978.0
2017-08-25 12:45:00,58.59,58.62,58.58,58.62,4826.0,48.3876,48.4123,48.3793,48.4123,4826.0
2017-08-25 12:50:00,58.61,58.63,58.59,58.62,3968.0,48.4041,48.4206,48.3876,48.4123,3968.0
2017-08-25 12:55:00,58.62,58.62,58.59,58.61,4934.0,48.4123,48.4123,48.3876,48.4041,4934.0
2017-08-25 13:00:00,58.61,58.64,58.6,58.63,6941.0,48.4041,48.4288,48.3958,48.4206,6941.0
2017-08-25 13:05:00,58.63,58.64,58.61,58.62,6042.0,48.4206,48.4288,48.4041,48.4123,6042.0
2017-08-25 13:10:00,58.62,58.62,58.59,58.59,2907.0,48.4123,48.4123,48.3876,48.3876,2907.0
2017-08-25 13:15:00,58.6,58.62,58.59,58.61,7769.0,48.3958,48.4123,48.3876,48.4041,7769.0
2017-08-25 13:20:00,58.61,58.61,58.58,58.59,4866.0,48.4041,48.4041,48.3793,48.3876,4866.0
2017-08-25 13:25:00,58.58,58.58,58.57,58.58,1741.0,48.3793,48.3793,48.371,48.3793,1741.0
2017-08-25 13:30:00,58.57,58.59,58.55,58.57,9839.0,48.371,48.3876,48.3545,48.371,9839.0
2017-08-25 13:35:00,58.56,58.58,58.56,58.57,5000.0,48.3628,48.3793,48.3628,48.371,5000.0
2017-08-25 13:40:00,58.58,58.62,58.57,58.62,3867.0,48.3793,48.4123,48.371,48.4123,3867.0
2017-08-25 13:45:00,58.61,58.63,58.6,58.63,5168.0,48.4041,48.4206,48.3958,48.4206,5168.0
2017-08-25 13:50:00,58.62,58.65,58.62,58.64,10210.0,48.4123,48.4371,48.4123,48.4288,10210.0
2017-08-25 13:55:00,58.63,58.63,58.57,58.59,10241.0,48.4206,48.4206,48.371,48.3876,10241.0
2017-08-25 14:00:00,58.58,58.59,58.56,58.57,5920.0,48.3793,48.3876,48.3628,48.371,5920.0
2017-08-25 14:05:00,58.58,58.58,58.56,58.57,3809.0,48.3793,48.3793,48.3628,48.371,3809.0
2017-08-25 14:10:00,58.58,58.67,58.58,58.65,33653.0,48.3793,48.4536,48.3793,48.4371,33653.0
2017-08-25 14:15:00,58.67,58.69,58.67,58.68,5755.0,48.4536,48.4701,48.4536,48.4619,5755.0
2017-08-25 14:20:00,58.69,58.7,58.66,58.68,10003.0,48.4701,48.4784,48.4454,48.4619,10003.0
2017-08-25 14:25:00,58.67,58.7,58.64,58.64,6938.0,48.4536,48.4784,48.4288,48.4288,6938.0
2017-08-25 14:30:00,58.64,58.66,58.63,58.64,5487.0,48.4288,48.4454,48.4206,48.4288,5487.0
2017-08-25 14:35:00,58.65,58.67,58.64,58.66,4671.0,48.4371,48.4536,48.4288,48.4454,4671.0
2017-08-25 14:40:00,58.66,58.67,58.64,58.64,6272.0,48.4454,48.4536,48.4288,48.4288,6272.0
2017-08-25 14:45:00,58.64,58.65,58.62,58.63,4631.0,48.4288,48.4371,48.4123,48.4206,4631.0
2017-08-25 14:50:00,58.63,58.63,58.6,58.61,3771.0,48.4206,48.4206,48.3958,48.4041,3771.0
2017-08-25 14:55:00,58.61,58.61,58.59,58.6,18793.0,48.4041,48.4041,48.3876,48.3958,18793.0
2017-08-25 15:00:00,58.6,58.62,58.55,58.58,19877.0,48.3958,48.4123,48.3545,48.3793,19877.0
2017-08-25 15:05:00,58.58,58.6,58.54,58.58,7816.0,48.3793,48.3958,48.3463,48.3793,7816.0
2017-08-25 15:10:00,58.59,58.62,58.58,58.6,19251.0,48.3876,48.4123,48.3793,48.3958,19251.0
2017-08-25 15:15:00,58.6,58.63,58.59,58.61,20415.0,48.3958,48.4206,48.3876,48.4041,20415.0
2017-08-25 15:20:00,58.62,58.63,58.58,58.59,17921.0,48.4123,48.4206,48.3793,48.3876,17921.0
2017-08-25 15:25:00,58.6,58.61,58.59,58.6,4675.0,48.3958,48.4041,48.3876,48.3958,4675.0
2017-08-25 15:30:00,58.6,58.6,58.53,58.54,36910.0,48.3958,48.3958,48.338,48.3463,36910.0
2017-08-25 15:35:00,58.55,58.55,58.49,58.51,32805.0,48.3545,48.3545,48.305,48.3215,32805.0
2017-08-25 15:40:00,58.5,58.57,58.5,58.55,22081.0,48.3132,48.371,48.3132,48.3545,22081.0
2017-08-25 15:45:00,58.55,58.6,58.55,58.6,45565.0,48.3545,48.3958,48.3545,48.3958,45565.0
2017-08-25 15:50:00,58.59,58.62,58.58,58.61,41217.0,48.3876,48.4123,48.3793,48.4041,41217.0
2017-08-25 15:55:00,58.61,58.61,58.54,58.58,114577.0,48.4041,48.4041,48.3463,48.3793,114577.0
2017-08-28 09:30:00,58.68,58.71,58.6,58.6,49030.0,48.4619,48.4867,48.3958,48.3958,49030.0
2017-08-28 09:35:00,58.63,58.74,58.63,58.68,17483.0,48.4206,48.5114,48.4206,48.4619,17483.0
2017-08-28 09:40:00,58.68,58.7,58.63,58.64,15499.0,48.4619,48.4784,48.4206,48.4288,15499.0
2017-08-28 09:45:00,58.64,58.66,58.55,58.62,13782.0,48.4288,48.4454,48.3545,48.4123,13782.0
2017-08-28 09:50:00,58.61,58.62,58.49,58.49,10174.0,48.4041,48.4123,48.305,48.305,10174.0
2017-08-28 09:55:00,58.49,58.52,58.49,58.51,7296.0,48.305,48.3297,48.305,48.3215,7296.0
2017-08-28 10:00:00,58.52,58.52,58.44,58.46,26088.0,48.3297,48.3297,48.2637,48.2802,26088.0
2017-08-28 10:05:00,58.46,58.46,58.4,58.42,16741.0,48.2802,48.2802,48.2306,48.2472,16741.0
2017-08-28 10:10:00,58.43,58.44,58.32,58.33,21345.0,48.2554,48.2637,48.1646,48.1728,21345.0
2017-08-28 10:15:00,58.32,58.32,58.26,58.3,15650.0,48.1646,48.1646,48.115,48.1481,15650.0
2017-08-28 10:20:00,58.28,58.29,58.25,58.29,11802.0,48.1315,48.1398,48.1068,48.1398,11802.0
2017-08-28 10:25:00,58.29,58.29,58.19,58.2,6251.0,48.1398,48.1398,48.0572,48.0655,6251.0
2017-08-28 10:30:00,58.18,58.18,58.12,58.16,12129.0,48.0489,48.0489,47.9994,48.0324,12129.0
2017-08-28 10:35:00,58.15,58.16,58.09,58.1,9895.0,48.0242,48.0324,47.9746,47.9829,9895.0
2017-08-28 10:40:00,58.11,58.11,58.06,58.08,10708.0,47.9911,47.9911,47.9498,47.9664,10708.0
2017-08-28 10:45:00,58.08,58.12,58.07,58.09,9027.0,47.9664,47.9994,47.9581,47.9746,9027.0
2017-08-28 10:50:00,58.09,58.14,58.09,58.14,17207.0,47.9746,48.0159,47.9746,48.0159,17207.0
2017-08-28 10:55:00,58.15,58.2,58.14,58.18,5270.0,48.0242,48.0655,48.0159,48.0489,5270.0
2017-08-28 11:00:00,58.19,58.3,58.18,58.28,23723.0,48.0572,48.1481,48.0489,48.1315,23723.0
2017-08-28 11:05:00,58.27,58.28,58.19,58.19,10605.0,48.1233,48.1315,48.0572,48.0572,10605.0
2017-08-28 11:10:00,58.19,58.27,58.19,58.25,7925.0,48.0572,48.1233,48.0572,48.1068,7925.0
2017-08-28 11:15:00,58.26,58.29,58.23,58.29,6947.0,48.115,48.1398,48.0902,48.1398,6947.0
2017-08-28 11:20:00,58.29,58.31,58.27,58.29,11459.0,48.1398,48.1563,48.1233,48.1398,11459.0
2017-08-28 11:25:00,58.29,58.29,58.24,58.25,9812.0,48.1398,48.1398,48.0985,48.1068,9812.0
2017-08-28 11:30:00,58.26,58.29,58.24,58.28,9833.0,48.115,48.1398,48.0985,48.1315,9833.0
2017-08-28 11:35:00,58.29,58.29,58.19,58.22,10923.0,48.1398,48.1398,48.0572,48.082,10923.0
2017-08-28 11:40:00,58.22,58.26,58.2,58.26,5696.0,48.082,48.115,48.0655,48.115,5696.0
2017-08-28 11:45:00,58.26,58.26,58.21,58.22,7490.0,48.115,48.115,48.0737,48.082,7490.0
2017-08-28 11:50:00,58.23,58.32,58.23,58.3,9072.0,48.0902,48.1646,48.0902,48.1481,9072.0
2017-08-28 11:55:00,58.31,58.33,58.28,58.29,6202.0,48.1563,48.1728,48.1315,48.1398,6202.0
2017-08-28 12:00:00,58.28,58.29,58.27,58.28,8469.0,48.1315,48.1398,48.1233,48.1315,8469.0
2017-08-28 12:05:00,58.28,58.29,58.25,58.27,7355.0,48.1315,48.1398,48.1068,48.1233,7355.0
2017-08-28 12:10:00,58.27,58.31,58.26,58.31,6340.0,48.1233,48.1563,48.115,48.1563,6340.0
2017-08-28 12:15:00,58.31,58.31,58.26,58.27,19186.0,48.1563,48.1563,48.115,48.1233,19186.0
2017-08-28 12:20:00,58.27,58.3,58.22,58.23,13419.0,48.1233,48.1481,48.082,48.0902,13419.0
2017-08-28 12:25:00,58.24,58.27,58.23,58.27,10575.0,48.0985,48.1233,48.0902,48.1233,10575.0
2017-08-28 12:30:00,58.27,58.3,58.27,58.28,8155.0,48.1233,48.1481,48.1233,48.1315,8155.0
2017-08-28 12:35:00,58.27,58.31,58.27,58.3,10839.0,48.1233,48.1563,48.1233,48.1481,10839.0
2017-08-28 12:40:00,58.3,58.31,58.28,58.3,11797.0,48.1481,48.1563,48.1315,48.1481,11797.0
2017-08-28 12:45:00,58.31,58.31,58.28,58.29,11342.0,48.1563,48.1563,48.1315,48.1398,11342.0
2017-08-28 12:50:00,58.3,58.32,58.29,58.31,14770.0,48.1481,48.1646,48.1398,48.1563,14770.0
2017-08-28 12:55:00,58.31,58.33,58.29,58.33,12242.0,48.1563,48.1728,48.1398,48.1728,12242.0
2017-08-28 13:00:00,58.34,58.35,58.32,58.34,8754.0,48.1811,48.1893,48.1646,48.1811,8754.0
2017-08-28 13:05:00,58.34,58.38,58.33,58.35,10845.0,48.1811,48.2141,48.1728,48.1893,10845.0
2017-08-28 13:10:00,58.36,58.37,58.34,58.37,5923.0,48.1976,48.2059,48.1811,48.2059,5923.0
2017-08-28 13:15:00,58.37,58.38,58.35,58.36,7935.0,48.2059,48.2141,48.1893,48.1976,7935.0
2017-08-28 13:20:00,58.37,58.39,58.35,58.36,18557.0,48.2059,48.2224,48.1893,48.1976,18557.0
2017-08-28 13:25:00,58.36,58.37,58.33,58.34,6255.0,48.1976,48.2059,48.1728,48.1811,6255.0
2017-08-28 13:30:00,58.34,58.36,58.31,58.34,10484.0,48.1811,48.1976,48.1563,48.1811,10484.0
2017-08-28 13:35:00,58.35,58.36,58.33,58.34,7256.0,48.1893,48.1976,48.1728,48.1811,7256.0
2017-08-28 13:40:00,58.34,58.34,58.3,58.32,8248.0,48.1811,48.1811,48.1481,48.1646,8248.0
2017-08-28 13:45:00,58.32,58.35,58.32,58.34,12421.0,48.1646,48.1893,48.1646,48.1811,12421.0
2017-08-28 13:50:00,58.34,58.35,58.32,58.35,9324.0,48.1811,48.1893,48.1646,48.1893,9324.0
2017-08-28 13:55:00,58.35,58.36,58.3,58.34,14673.0,48.1893,48.1976,48.1481,48.1811,14673.0
2017-08-28 14:00:00,58.36,58.38,58.33,58.37,15720.0,48.1976,48.2141,48.1728,48.2059,15720.0
2017-08-28 14:05:00,58.38,58.4,58.35,58.38,12445.0,48.2141,48.2306,48.1893,48.2141,12445.0
2017-08-28 14:10:00,58.39,58.4,58.36,58.38,14349.0,48.2224,48.2306,48.1976,48.2141,14349.0
2017-08-28 14:15:00,58.38,58.38,58.33,58.33,6148.0,48.2141,48.2141,48.1728,48.1728,6148.0
2017-08-28 14:20:00,58.33,58.39,58.32,58.38,12578.0,48.1728,48.2224,48.1646,48.2141,12578.0
2017-08-28 14:25:00,58.38,58.41,58.37,58.41,9812.0,48.2141,48.2389,48.2059,48.2389,9812.0
2017-08-28 14:30:00,58.4,58.41,58.38,58.41,8322.0,48.2306,48.2389,48.2141,48.2389,8322.0
2017-08-28 14:35:00,58.41,58.41,58.38,58.39,11712.0,48.2389,48.2389,48.2141,48.2224,11712.0
2017-08-28 14:40:00,58.39,58.42,58.38,58.42,7825.0,48.2224,48.2472,48.2141,48.2472,7825.0
2017-08-28 14:45:00,58.42,58.43,58.4,58.42,14719.0,48.2472,48.2554,48.2306,48.2472,14719.0
2017-08-28 14:50:00,58.42,58.45,58.41,58.43,10607.0,48.2472,48.2719,48.2389,48.2554,10607.0
2017-08-28 14:55:00,58.43,58.45,58.4,58.41,10167.0,48.2554,48.2719,48.2306,48.2389,10167.0
2017-08-28 15:00:00,58.41,58.42,58.39,58.42,8333.0,48.2389,48.2472,48.2224,48.2472,8333.0
2017-08-28 15:05:00,58.41,58.45,58.41,58.44,11100.0,48.2389,48.2719,48.2389,48.2637,11100.0
2017-08-28 15:10:00,58.44,58.44,58.42,58.43,9114.0,48.2637,48.2637,48.2472,48.2554,9114.0
2017-08-28 15:15:00,58.43,58.48,58.43,58.48,30924.0,48.2554,48.2967,48.2554,48.2967,30924.0
2017-08-28 15:20:00,58.48,58.49,58.47,58.48,10096.0,48.2967,48.305,48.2884,48.2967,10096.0
2017-08-28 15:25:00,58.48,58.49,58.44,58.45,27126.0,48.2967,48.305,48.2637,48.2719,27126.0
2017-08-28 15:30:00,58.46,58.48,58.43,58.44,23841.0,48.2802,48.2967,48.2554,48.2637,23841.0
2017-08-28 15:35:00,58.45,58.45,58.4,58.42,30179.0,48.2719,48.2719,48.2306,48.2472,30179.0
2017-08-28 15:40:00,58.42,58.45,58.42,58.42,15677.0,48.2472,48.2719,48.2472,48.2472,15677.0
2017-08-28 15:45:00,58.42,58.42,58.37,58.4,22498.0,48.2472,48.2472,48.2059,48.2306,22498.0
2017-08-28 15:50:00,58.4,58.41,58.37,58.37,27467.0,48.2306,48.2389,48.2059,48.2059,27467.0
2017-08-28 15:55:00,58.38,58.43,58.37,58.41,80142.0,48.2141,48.2554,48.2059,48.2389,80142.0
2017-08-29 09:30:00,58.1,58.21,58.02,58.2,27923.0,47.9829,48.0737,47.9168,48.0655,27923.0
2017-08-29 09:35:00,58.18,58.21,58.01,58.01,8921.0,48.0489,48.0737,47.9085,47.9085,8921.0
2017-08-29 09:40:00,58.05,58.12,58.02,58.03,12724.0,47.9416,47.9994,47.9168,47.9251,12724.0
2017-08-29 09:45:00,58.03,58.1,58.02,58.09,17949.0,47.9251,47.9829,47.9168,47.9746,17949.0
2017-08-29 09:50:00,58.09,58.1,58.03,58.05,11487.0,47.9746,47.9829,47.9251,47.9416,11487.0
2017-08-29 09:55:00,58.06,58.2,58.06,58.07,11389.0,47.9498,48.0655,47.9498,47.9581,11389.0
2017-08-29 10:00:00,58.08,58.18,58.08,58.14,15857.0,47.9664,48.0489,47.9664,48.0159,15857.0
2017-08-29 10:05:00,58.13,58.15,58.08,58.08,18617.0,48.0077,48.0242,47.9664,47.9664,18617.0
2017-08-29 10:10:00,58.07,58.08,57.91,57.94,31528.0,47.9581,47.9664,47.826,47.8507,31528.0
2017-08-29 10:15:00,57.95,58.0,57.94,58.0,23301.0,47.859,47.9003,47.8507,47.9003,23301.0
2017-08-29 10:20:00,58.01,58.05,57.99,58.05,15251.0,47.9085,47.9416,47.892,47.9416,15251.0
2017-08-29 10:25:00,58.05,58.1,58.02,58.02,9277.0,47.9416,47.9829,47.9168,47.9168,9277.0
2017-08-29 10:30:00,58.03,58.06,58.0,58.01,10565.0,47.9251,47.9498,47.9003,47.9085,10565.0
2017-08-29 10:35:00,57.99,58.04,57.98,58.03,10250.0,47.892,47.9333,47.8838,47.9251,10250.0
2017-08-29 10:40:00,58.05,58.17,58.04,58.14,14847.0,47.9416,48.0407,47.9333,48.0159,14847.0
2017-08-29 10:45:00,58.14,58.15,58.07,58.08,10724.0,48.0159,48.0242,47.9581,47.9664,10724.0
2017-08-29 10:50:00,58.09,58.13,58.08,58.13,12181.0,47.9746,48.0077,47.9664,48.0077,12181.0
2017-08-29 10:55:00,58.12,58.13,58.08,58.12,13752.0,47.9994,48.0077,47.9664,47.9994,13752.0
2017-08-29 11:00:00,58.12,58.14,58.09,58.12,15104.0,47.9994,48.0159,47.9746,47.9994,15104.0
2017-08-29 11:05:00,58.12,58.16,58.11,58.14,18025.0,47.9994,48.0324,47.9911,48.0159,18025.0
2017-08-29 11:10:00,58.15,58.15,58.13,58.15,64809.0,48.0242,48.0242,48.0077,48.0242,64809.0
2017-08-29 11:15:00,58.16,58.18,58.07,58.09,34549.0,48.0324,48.0489,47.9581,47.9746,34549.0
2017-08-29 11:20:00,58.09,58.09,58.04,58.07,6230.0,47.9746,47.9746,47.9333,47.9581,6230.0
2017-08-29 11:25:00,58.06,58.16,58.06,58.14,11648.0,47.9498,48.0324,47.9498,48.0159,11648.0
2017-08-29 11:30:00,58.14,58.18,58.12,58.18,9338.0,48.0159,48.0489,47.9994,48.0489,9338.0
2017-08-29 11:35:00,58.17,58.19,58.15,58.16,35426.0,48.0407,48.0572,48.0242,48.0324,35426.0
2017-08-29 11:40:00,58.17,58.23,58.16,58.22,8043.0,48.0407,48.0902,48.0324,48.082,8043.0
2017-08-29 11:45:00,58.22,58.28,58.19,58.2,10407.0,48.082,48.1315,48.0572,48.0655,10407.0
2017-08-29 11:50:00,58.21,58.22,58.18,58.19,7723.0,48.0737,48.082,48.0489,48.0572,7723.0
2017-08-29 11:55:00,58.2,58.24,58.16,58.17,9803.0,48.0655,48.0985,48.0324,48.0407,9803.0
2017-08-29 12:00:00,58.16,58.2,58.15,58.15,25596.0,48.0324,48.0655,48.0242,48.0242,25596.0
2017-08-29 12:05:00,58.15,58.17,58.14,58.16,6843.0,48.0242,48.0407,48.0159,48.0324,6843.0
2017-08-29 12:10:00,58.15,58.21,58.15,58.18,7854.0,48.0242,48.0737,48.0242,48.0489,7854.0
2017-08-29 12:15:00,58.18,58.22,58.17,58.18,16055.0,48.0489,48.082,48.0407,48.0489,16055.0
2017-08-29 12:20:00,58.18,58.19,58.14,58.16,24958.0,48.0489,48.0572,48.0159,48.0324,24958.0
2017-08-29 12:25:00,58.17,58.18,58.15,58.18,10221.0,48.0407,48.0489,48.0242,48.0489,10221.0
2017-08-29 12:30:00,58.17,58.19,58.14,58.15,16399.0,48.0407,48.0572,48.0159,48.0242,16399.0
2017-08-29 12:35:00,58.15,58.18,58.13,58.16,38585.0,48.0242,48.0489,48.0077,48.0324,38585.0
2017-08-29 12:40:00,58.16,58.17,58.14,58.15,15421.0,48.0324,48.0407,48.0159,48.0242,15421.0
2017-08-29 12:45:00,58.15,58.17,58.13,58.16,30586.0,48.0242,48.0407,48.0077,48.0324,30586.0
2017-08-29 12:50:00,58.16,58.17,58.13,58.16,44626.0,48.0324,48.0407,48.0077,48.0324,44626.0
2017-08-29 12:55:00,58.15,58.23,58.15,58.23,70372.0,48.0242,48.0902,48.0242,48.0902,70372.0
2017-08-29 13:00:00,58.23,58.28,58.22,58.27,19854.0,48.0902,48.1315,48.082,48.1233,19854.0
2017-08-29 13:05:00,58.26,58.29,58.26,58.29,6314.0,48.115,48.1398,48.115,48.1398,6314.0
2017-08-29 13:10:00,58.28,58.29,58.25,58.27,11824.0,48.1315,48.1398,48.1068,48.1233,11824.0
2017-08-29 13:15:00,58.26,58.29,58.23,58.28,7000.0,48.115,48.1398,48.0902,48.1315,7000.0
2017-08-29 13:20:00,58.29,58.31,58.27,58.3,9048.0,48.1398,48.1563,48.1233,48.1481,9048.0
2017-08-29 13:25:00,58.29,58.35,58.26,58.31,18069.0,48.1398,48.1893,48.115,48.1563,18069.0
2017-08-29 13:30:00,58.32,58.34,58.3,58.31,24692.0,48.1646,48.1811,48.1481,48.1563,24692.0
2017-08-29 13:35:00,58.32,58.32,58.3,58.32,8966.0,48.1646,48.1646,48.1481,48.1646,8966.0
2017-08-29 13:40:00,58.31,58.34,58.3,58.34,10274.0,48.1563,48.1811,48.1481,48.1811,10274.0
2017-08-29 13:45:00,58.34,58.34,58.32,58.34,8933.0,48.1811,48.1811,48.1646,48.1811,8933.0
2017-08-29 13:50:00,58.33,58.34,58.29,58.3,16190.0,48.1728,48.1811,48.1398,48.1481,16190.0
2017-08-29 13:55:00,58.3,58.31,58.29,58.3,9721.0,48.1481,48.1563,48.1398,48.1481,9721.0
2017-08-29 14:00:00,58.31,58.32,58.3,58.32,14808.0,48.1563,48.1646,48.1481,48.1646,14808.0
2017-08-29 14:05:00,58.32,58.36,58.3,58.3,18526.0,48.1646,48.1976,48.1481,48.1481,18526.0
2017-08-29 14:10:00,58.3,58.31,58.27,58.29,20381.0,48.1481,48.1563,48.1233,48.1398,20381.0
2017-08-29 14:15:00,58.28,58.31,58.26,58.29,14109.0,48.1315,48.1563,48.115,48.1398,14109.0
2017-08-29 14:20:00,58.29,58.33,58.29,58.32,20404.0,48.1398,48.1728,48.1398,48.1646,20404.0
2017-08-29 14:25:00,58.31,58.32,58.28,58.29,17342.0,48.1563,48.1646,48.1315,48.1398,17342.0
2017-08-29 14:30:00,58.28,58.32,58.27,58.31,12951.0,48.1315,48.1646,48.1233,48.1563,12951.0
2017-08-29 14:35:00,58.31,58.37,58.31,58.32,18726.0,48.1563,48.2059,48.1563,48.1646,18726.0
2017-08-29 14:40:00,58.32,58.36,58.32,58.35,18897.0,48.1646,48.1976,48.1646,48.1893,18897.0
2017-08-29 14:45:00,58.35,58.35,58.33,58.33,16086.0,48.1893,48.1893,48.1728,48.1728,16086.0
2017-08-29 14:50:00,58.33,58.36,58.32,58.33,15294.0,48.1728,48.1976,48.1646,48.1728,15294.0
2017-08-29 14:55:00,58.34,58.35,58.33,58.35,9742.0,48.1811,48.1893,48.1728,48.1893,9742.0
2017-08-29 15:00:00,58.34,58.35,58.32,58.34,18405.0,48.1811,48.1893,48.1646,48.1811,18405.0
2017-08-29 15:05:00,58.35,58.37,58.33,58.35,19012.0,48.1893,48.2059,48.1728,48.1893,19012.0
2017-08-29 15:10:00,58.36,58.36,58.34,58.34,10181.0,48.1976,48.1976,48.1811,48.1811,10181.0
2017-08-29 15:15:00,58.35,58.36,58.34,58.35,14697.0,48.1893,48.1976,48.1811,48.1893,14697.0
2017-08-29 15:20:00,58.35,58.41,58.35,58.39,18191.0,48.1893,48.2389,48.1893,48.2224,18191.0
2017-08-29 15:25:00,58.4,58.4,58.35,58.36,24123.0,48.2306,48.2306,48.1893,48.1976,24123.0
2017-08-29 15:30:00,58.36,58.39,58.34,58.38,23761.0,48.1976,48.2224,48.1811,48.2141,23761.0
2017-08-29 15:35:00,58.39,58.4,58.36,58.36,18420.0,48.2224,48.2306,48.1976,48.1976,18420.0
2017-08-29 15:40:00,58.37,58.39,58.36,58.38,28402.0,48.2059,48.2224,48.1976,48.2141,28402.0
2017-08-29 15:45:00,58.39,58.4,58.35,58.36,39820.0,48.2224,48.2306,48.1893,48.1976,39820.0
2017-08-29 15:50:00,58.36,58.4,58.35,58.4,55394.0,48.1976,48.2306,48.1893,48.2306,55394.0
2017-08-29 15:55:00,58.4,58.4,58.35,58.36,118622.0,48.2306,48.2306,48.1893,48.1976,118622.0
2017-08-30 09:30:00,58.36,58.49,58.35,58.4,37346.0,48.1976,48.305,48.1893,48.2306,37346.0
2017-08-30 09:35:00,58.36,58.46,58.31,58.34,55137.0,48.1976,48.2802,48.1563,48.1811,55137.0
2017-08-30 09:40:00,58.35,58.45,58.33,58.37,34566.0,48.1893,48.2719,48.1728,48.2059,34566.0
2017-08-30 09:45:00,58.38,58.42,58.31,58.37,16473.0,48.2141,48.2472,48.1563,48.2059,16473.0
2017-08-30 09:50:00,58.37,58.44,58.34,58.41,44789.0,48.2059,48.2637,48.1811,48.2389,44789.0
2017-08-30 09:55:00,58.41,58.42,58.36,58.41,20998.0,48.2389,48.2472,48.1976,48.2389,20998.0
2017-08-30 10:00:00,58.4,58.43,58.39,58.41,12889.0,48.2306,48.2554,48.2224,48.2389,12889.0
2017-08-30 10:05:00,58.41,58.52,58.4,58.48,8921.0,48.2389,48.3297,48.2306,48.2967,8921.0
2017-08-30 10:10:00,58.47,58.5,58.44,58.49,12512.0,48.2884,48.3132,48.2637,48.305,12512.0
2017-08-30 10:15:00,58.49,58.55,58.47,58.53,11187.0,48.305,48.3545,48.2884,48.338,11187.0
2017-08-30 10:20:00,58.53,58.55,58.5,58.55,12471.0,48.338,48.3545,48.3132,48.3545,12471.0
2017-08-30 10:25:00,58.55,58.55,58.51,58.52,10257.0,48.3545,48.3545,48.3215,48.3297,10257.0
2017-08-30 10:30:00,58.51,58.59,58.5,58.58,14016.0,48.3215,48.3876,48.3132,48.3793,14016.0
2017-08-30 10:35:00,58.58,58.61,58.51,58.51,13783.0,48.3793,48.4041,48.3215,48.3215,13783.0
2017-08-30 10:40:00,58.53,58.53,58.45,58.52,51586.0,48.338,48.338,48.2719,48.3297,51586.0
2017-08-30 10:45:00,58.52,58.58,58.51,58.58,8413.0,48.3297,48.3793,48.3215,48.3793,8413.0
2017-08-30 10:50:00,58.59,58.6,58.55,58.6,14144.0,48.3876,48.3958,48.3545,48.3958,14144.0
2017-08-30 10:55:00,58.61,58.68,58.59,58.67,42552.0,48.4041,48.4619,48.3876,48.4536,42552.0
2017-08-30 11:00:00,58.66,58.66,58.55,58.59,36580.0,48.4454,48.4454,48.3545,48.3876,36580.0
2017-08-30 11:05:00,58.59,58.63,58.58,58.58,10306.0,48.3876,48.4206,48.3793,48.3793,10306.0
2017-08-30 11:10:00,58.57,58.61,58.54,58.61,16195.0,48.371,48.4041,48.3463,48.4041,16195.0
2017-08-30 11:15:00,58.61,58.61,58.52,58.52,14421.0,48.4041,48.4041,48.3297,48.3297,14421.0
2017-08-30 11:20:00,58.52,58.54,58.46,58.54,24036.0,48.3297,48.3463,48.2802,48.3463,24036.0
2017-08-30 11:25:00,58.53,58.57,58.51,58.53,19187.0,48.338,48.371,48.3215,48.338,19187.0
2017-08-30 11:30:00,58.54,58.56,58.52,58.55,9741.0,48.3463,48.3628,48.3297,48.3545,9741.0
2017-08-30 11:35:00,58.55,58.6,58.54,58.59,13874.0,48.3545,48.3958,48.3463,48.3876,13874.0
2017-08-30 11:40:00,58.59,58.61,58.55,58.58,14484.0,48.3876,48.4041,48.3545,48.3793,14484.0
2017-08-30 11:45:00,58.58,58.61,58.54,58.57,15376.0,48.3793,48.4041,48.3463,48.371,15376.0
2017-08-30 11:50:00,58.58,58.61,58.57,58.58,23345.0,48.3793,48.4041,48.371,48.3793,23345.0
2017-08-30 11:55:00,58.59,58.59,58.56,58.56,8357.0,48.3876,48.3876,48.3628,48.3628,8357.0
2017-08-30 12:00:00,58.56,58.56,58.53,58.54,3960.0,48.3628,48.3628,48.338,48.3463,3960.0
2017-08-30 12:05:00,58.53,58.53,58.51,58.53,6265.0,48.338,48.338,48.3215,48.338,6265.0
2017-08-30 12:10:00,58.54,58.54,58.51,58.53,5926.0,48.3463,48.3463,48.3215,48.338,5926.0
2017-08-30 12:15:00,58.52,58.54,58.51,58.54,7703.0,48.3297,48.3463,48.3215,48.3463,7703.0
2017-08-30 12:20:00,58.54,58.54,58.5,58.52,7667.0,48.3463,48.3463,48.3132,48.3297,7667.0
2017-08-30 12:25:00,58.52,58.54,58.51,58.54,6544.0,48.3297,48.3463,48.3215,48.3463,6544.0
2017-08-30 12:30:00,58.54,58.54,58.49,58.5,11089.0,48.3463,48.3463,48.305,48.3132,11089.0
2017-08-30 12:35:00,58.5,58.5,58.46,58.49,7973.0,48.3132,48.3132,48.2802,48.305,7973.0
2017-08-30 12:40:00,58.48,58.5,58.48,58.49,5725.0,48.2967,48.3132,48.2967,48.305,5725.0
2017-08-30 12:45:00,58.49,58.52,58.49,58.51,9080.0,48.305,48.3297,48.305,48.3215,9080.0
2017-08-30 12:50:00,58.51,58.53,58.51,58.52,4747.0,48.3215,48.338,48.3215,48.3297,4747.0
2017-08-30 12:55:00,58.53,58.53,58.49,58.51,14518.0,48.338,48.338,48.305,48.3215,14518.0
2017-08-30 13:00:00,58.51,58.53,58.5,58.52,13819.0,48.3215,48.338,48.3132,48.3297,13819.0
2017-08-30 13:05:00,58.53,58.55,58.52,58.55,9930.0,48.338,48.3545,48.3297,48.3545,9930.0
2017-08-30 13:10:00,58.55,58.6,58.54,58.59,12304.0,48.3545,48.3958,48.3463,48.3876,12304.0
2017-08-30 13:15:00,58.59,58.59,58.56,58.59,3900.0,48.3876,48.3876,48.3628,48.3876,3900.0
2017-08-30 13:20:00,58.58,58.61,58.58,58.61,6132.0,48.3793,48.4041,48.3793,48.4041,6132.0
2017-08-30 13:25:00,58.6,58.62,58.58,58.61,13983.0,48.3958,48.4123,48.3793,48.4041,13983.0
2017-08-30 13:30:00,58.6,58.62,58.59,58.62,9871.0,48.3958,48.4123,48.3876,48.4123,9871.0
2017-08-30 13:35:00,58.62,58.62,58.59,58.6,11840.0,48.4123,48.4123,48.3876,48.3958,11840.0
2017-08-30 13:40:00,58.59,58.6,58.58,58.59,7690.0,48.3876,48.3958,48.3793,48.3876,7690.0
2017-08-30 13:45:00,58.59,58.59,58.54,58.56,27151.0,48.3876,48.3876,48.3463,48.3628,27151.0
2017-08-30 13:50:00,58.57,58.6,58.56,58.59,24841.0,48.371,48.3958,48.3628,48.3876,24841.0
2017-08-30 13:55:00,58.6,58.6,58.59,58.6,5003.0,48.3958,48.3958,48.3876,48.3958,5003.0
2017-08-30 14:00:00,58.59,58.6,58.56,58.58,20562.0,48.3876,48.3958,48.3628,48.3793,20562.0
2017-08-30 14:05:00,58.58,58.59,58.54,58.55,17250.0,48.3793,48.3876,48.3463,48.3545,17250.0
2017-08-30 14:10:00,58.55,58.56,58.52,58.55,10901.0,48.3545,48.3628,48.3297,48.3545,10901.0
2017-08-30 14:15:00,58.54,58.55,58.52,58.53,5606.0,48.3463,48.3545,48.3297,48.338,5606.0
2017-08-30 14:20:00,58.52,58.56,58.52,58.56,6870.0,48.3297,48.3628,48.3297,48.3628,6870.0
2017-08-30 14:25:00,58.55,58.57,58.55,58.56,5646.0,48.3545,48.371,48.3545,48.3628,5646.0
2017-08-30 14:30:00,58.56,58.57,58.56,58.57,4296.0,48.3628,48.371,48.3628,48.371,4296.0
2017-08-30 14:35:00,58.57,58.59,58.56,58.59,18564.0,48.371,48.3876,48.3628,48.3876,18564.0
2017-08-30 14:40:00,58.59,58.59,58.56,58.56,14290.0,48.3876,48.3876,48.3628,48.3628,14290.0
2017-08-30 14:45:00,58.57,58.57,58.52,58.55,31852.0,48.371,48.371,48.3297,48.3545,31852.0
2017-08-30 14:50:00,58.56,58.59,58.54,58.56,21268.0,48.3628,48.3876,48.3463,48.3628,21268.0
2017-08-30 14:55:00,58.57,58.57,58.54,58.55,12860.0,48.371,48.371,48.3463,48.3545,12860.0
2017-08-30 15:00:00,58.55,58.56,58.51,58.52,21861.0,48.3545,48.3628,48.3215,48.3297,21861.0
2017-08-30 15:05:00,58.53,58.58,58.52,58.57,8737.0,48.338,48.3793,48.3297,48.371,8737.0
2017-08-30 15:10:00,58.58,58.58,58.56,58.57,7659.0,48.3793,48.3793,48.3628,48.371,7659.0
2017-08-30 15:15:00,58.56,58.56,58.54,58.55,14672.0,48.3628,48.3628,48.3463,48.3545,14672.0
2017-08-30 15:20:00,58.54,58.58,58.54,58.58,14129.0,48.3463,48.3793,48.3463,48.3793,14129.0
2017-08-30 15:25:00,58.58,58.59,58.56,58.59,19659.0,48.3793,48.3876,48.3628,48.3876,19659.0
2017-08-30 15:30:00,58.58,58.63,58.57,58.61,14682.0,48.3793,48.4206,48.371,48.4041,14682.0
2017-08-30 15:35:00,58.62,58.62,58.57,58.58,23036.0,48.4123,48.4123,48.371,48.3793,23036.0
2017-08-30 15:40:00,58.57,58.58,58.5,58.55,47688.0,48.371,48.3793,48.3132,48.3545,47688.0
2017-08-30 15:45:00,58.55,58.6,58.54,58.59,29185.0,48.3545,48.3958,48.3463,48.3876,29185.0
2017-08-30 15:50:00,58.6,58.6,58.55,58.57,51967.0,48.3958,48.3958,48.3545,48.371,51967.0
2017-08-30 15:55:00,58.57,58.62,58.56,58.62,120724.0,48.371,48.4123,48.3628,48.4123,120724.0
2017-08-31 09:30:00,58.9,58.97,58.7,58.79,24800.0,48.6436,48.7014,48.4784,48.5527,24800.0
2017-08-31 09:35:00,58.78,58.88,58.78,58.8,35617.0,48.5445,48.6271,48.5445,48.561,35617.0
2017-08-31 09:40:00,58.81,58.83,58.73,58.73,33403.0,48.5692,48.5858,48.5032,48.5032,33403.0
2017-08-31 09:45:00,58.75,58.76,58.62,58.63,38414.0,48.5197,48.5279,48.4123,48.4206,38414.0
2017-08-31 09:50:00,58.64,58.64,58.55,58.61,20709.0,48.4288,48.4288,48.3545,48.4041,20709.0
2017-08-31 09:55:00,58.61,58.69,58.55,58.65,12257.0,48.4041,48.4701,48.3545,48.4371,12257.0
2017-08-31 10:00:00,58.65,58.75,58.65,58.75,20673.0,48.4371,48.5197,48.4371,48.5197,20673.0
2017-08-31 10:05:00,58.76,58.79,58.75,58.77,10695.0,48.5279,48.5527,48.5197,48.5362,10695.0
2017-08-31 10:10:00,58.76,58.81,58.76,58.78,13818.0,48.5279,48.5692,48.5279,48.5445,13818.0
2017-08-31 10:15:00,58.78,58.82,58.74,58.78,12958.0,48.5445,48.5775,48.5114,48.5445,12958.0
2017-08-31 10:20:00,58.8,58.84,58.8,58.82,8684.0,48.561,48.594,48.561,48.5775,8684.0
2017-08-31 10:25:00,58.82,58.84,58.81,58.83,12978.0,48.5775,48.594,48.5692,48.5858,12978.0
2017-08-31 10:30:00,58.82,58.82,58.73,58.79,10547.0,48.5775,48.5775,48.5032,48.5527,10547.0
2017-08-31 10:35:00,58.79,58.79,58.69,58.71,10013.0,48.5527,48.5527,48.4701,48.4867,10013.0
2017-08-31 10:40:00,58.71,58.73,58.7,58.72,8153.0,48.4867,48.5032,48.4784,48.4949,8153.0
2017-08-31 10:45:00,58.73,58.75,58.69,58.71,12122.0,48.5032,48.5197,48.4701,48.4867,12122.0
2017-08-31 10:50:00,58.71,58.73,58.7,58.7,9216.0,48.4867,48.5032,48.4784,48.4784,9216.0
2017-08-31 10:55:00,58.7,58.72,58.66,58.7,20212.0,48.4784,48.4949,48.4454,48.4784,20212.0
2017-08-31 11:00:00,58.7,58.78,58.65,58.77,45584.0,48.4784,48.5445,48.4371,48.5362,45584.0
2017-08-31 11:05:00,58.77,58.82,58.77,58.8,10066.0,48.5362,48.5775,48.5362,48.561,10066.0
2017-08-31 11:10:00,58.81,58.84,58.8,58.8,15586.0,48.5692,48.594,48.561,48.561,15586.0
2017-08-31 11:15:00,58.8,58.81,58.77,58.8,7073.0,48.561,48.5692,48.5362,48.561,7073.0
2017-08-31 11:20:00,58.8,58.84,58.79,58.84,13352.0,48.561,48.594,48.5527,48.594,13352.0
2017-08-31 11:25:00,58.83,58.84,58.79,58.81,11237.0,48.5858,48.594,48.5527,48.5692,11237.0
2017-08-31 11:30:00,58.81,58.83,58.75,58.82,15794.0,48.5692,48.5858,48.5197,48.5775,15794.0
2017-08-31 11:35:00,58.82,58.87,58.81,58.86,16533.0,48.5775,48.6188,48.5692,48.6105,16533.0
2017-08-31 11:40:00,58.87,58.91,58.87,58.89,10881.0,48.6188,48.6518,48.6188,48.6353,10881.0
2017-08-31 11:45:00,58.89,58.96,58.89,58.92,10510.0,48.6353,48.6931,48.6353,48.6601,10510.0
2017-08-31 11:50:00,58.92,58.95,58.91,58.91,8825.0,48.6601,48.6849,48.6518,48.6518,8825.0
2017-08-31 11:55:00,58.91,58.91,58.85,58.86,15924.0,48.6518,48.6518,48.6023,48.6105,15924.0
2017-08-31 12:00:00,58.85,58.9,58.83,58.9,8906.0,48.6023,48.6436,48.5858,48.6436,8906.0
2017-08-31 12:05:00,58.9,58.91,58.89,58.89,8049.0,48.6436,48.6518,48.6353,48.6353,8049.0
2017-08-31 12:10:00,58.9,58.9,58.88,58.9,8476.0,48.6436,48.6436,48.6271,48.6436,8476.0
2017-08-31 12:15:00,58.9,58.94,58.89,58.94,12120.0,48.6436,48.6766,48.6353,48.6766,12120.0
2017-08-31 12:20:00,58.93,58.98,58.92,58.98,10782.0,48.6683,48.7096,48.6601,48.7096,10782.0
2017-08-31 12:25:00,58.98,58.98,58.96,58.97,10254.0,48.7096,48.7096,48.6931,48.7014,10254.0
2017-08-31 12:30:00,58.98,58.98,58.93,58.95,10381.0,48.7096,48.7096,48.6683,48.6849,10381.0
2017-08-31 12:35:00,58.95,59.0,58.95,58.99,9533.0,48.6849,48.7262,48.6849,48.7179,9533.0
2017-08-31 12:40:00,58.99,59.0,58.98,58.98,4878.0,48.7179,48.7262,48.7096,48.7096,4878.0
2017-08-31 12:45:00,58.98,59.0,58.97,58.97,10205.0,48.7096,48.7262,48.7014,48.7014,10205.0
2017-08-31 12:50:00,58.98,58.99,58.97,58.98,6960.0,48.7096,48.7179,48.7014,48.7096,6960.0
2017-08-31 12:55:00,58.98,59.02,58.97,59.01,18479.0,48.7096,48.7427,48.7014,48.7344,18479.0
2017-08-31 13:00:00,59.0,59.0,58.97,58.97,8812.0,48.7262,48.7262,48.7014,48.7014,8812.0
2017-08-31 13:05:00,58.96,58.98,58.94,58.96,9505.0,48.6931,48.7096,48.6766,48.6931,9505.0
2017-08-31 13:10:00,58.96,58.97,58.95,58.96,3953.0,48.6931,48.7014,48.6849,48.6931,3953.0
2017-08-31 13:15:00,58.97,58.98,58.94,58.95,7001.0,48.7014,48.7096,48.6766,48.6849,7001.0
2017-08-31 13:20:00,58.96,58.98,58.96,58.98,8187.0,48.6931,48.7096,48.6931,48.7096,8187.0
2017-08-31 13:25:00,58.98,58.99,58.97,58.98,8612.0,48.7096,48.7179,48.7014,48.7096,8612.0
2017-08-31 13:30:00,58.98,59.0,58.97,59.0,10581.0,48.7096,48.7262,48.7014,48.7262,10581.0
2017-08-31 13:35:00,58.99,59.02,58.99,59.0,9243.0,48.7179,48.7427,48.7179,48.7262,9243.0
2017-08-31 13:40:00,59.01,59.02,59.0,59.02,14254.0,48.7344,48.7427,48.7262,48.7427,14254.0
2017-08-31 13:45:00,59.02,59.03,59.0,59.0,9995.0,48.7427,48.7509,48.7262,48.7262,9995.0
2017-08-31 13:50:00,59.01,59.05,59.0,59.05,4860.0,48.7344,48.7675,48.7262,48.7675,4860.0
2017-08-31 13:55:00,59.05,59.05,59.01,59.04,8528.0,48.7675,48.7675,48.7344,48.7592,8528.0
2017-08-31 14:00:00,59.05,59.05,59.02,59.03,5732.0,48.7675,48.7675,48.7427,48.7509,5732.0
2017-08-31 14:05:00,59.03,59.04,58.99,59.0,11125.0,48.7509,48.7592,48.7179,48.7262,11125.0
2017-08-31 14:10:00,59.0,59.02,58.99,59.01,5644.0,48.7262,48.7427,48.7179,48.7344,5644.0
2017-08-31 14:15:00,59.01,59.03,58.99,59.0,13775.0,48.7344,48.7509,48.7179,48.7262,13775.0
2017-08-31 14:20:00,58.99,59.03,58.98,59.03,16088.0,48.7179,48.7509,48.7096,48.7509,16088.0
2017-08-31 14:25:00,59.04,59.05,59.02,59.05,21254.0,48.7592,48.7675,48.7427,48.7675,21254.0
2017-08-31 14:30:00,59.05,59.07,59.04,59.06,19138.0,48.7675,48.784,48.7592,48.7757,19138.0
2017-08-31 14:35:00,59.07,59.08,59.03,59.08,18722.0,48.784,48.7922,48.7509,48.7922,18722.0
2017-08-31 14:40:00,59.08,59.11,59.08,59.11,10122.0,48.7922,48.817,48.7922,48.817,10122.0
2017-08-31 14:45:00,59.11,59.14,59.09,59.13,19291.0,48.817,48.8418,48.8005,48.8335,19291.0
2017-08-31 14:50:00,59.14,59.18,59.12,59.17,14158.0,48.8418,48.8748,48.8253,48.8666,14158.0
2017-08-31 14:55:00,59.17,59.17,59.13,59.15,15927.0,48.8666,48.8666,48.8335,48.85,15927.0
2017-08-31 15:00:00,59.15,59.17,59.14,59.16,13105.0,48.85,48.8666,48.8418,48.8583,13105.0
2017-08-31 15:05:00,59.17,59.18,59.16,59.17,15376.0,48.8666,48.8748,48.8583,48.8666,15376.0
2017-08-31 15:10:00,59.17,59.2,59.15,59.19,16797.0,48.8666,48.8913,48.85,48.8831,16797.0
2017-08-31 15:15:00,59.2,59.22,59.19,59.22,13372.0,48.8913,48.9078,48.8831,48.9078,13372.0
2017-08-31 15:20:00,59.22,59.22,59.18,59.18,29670.0,48.9078,48.9078,48.8748,48.8748,29670.0
2017-08-31 15:25:00,59.19,59.21,59.14,59.14,26173.0,48.8831,48.8996,48.8418,48.8418,26173.0
2017-08-31 15:30:00,59.14,59.17,59.13,59.17,21016.0,48.8418,48.8666,48.8335,48.8666,21016.0
2017-08-31 15:35:00,59.17,59.17,59.14,59.14,35392.0,48.8666,48.8666,48.8418,48.8418,35392.0
2017-08-31 15:40:00,59.15,59.15,59.11,59.13,47726.0,48.85,48.85,48.817,48.8335,47726.0
2017-08-31 15:45:00,59.13,59.15,59.09,59.1,57480.0,48.8335,48.85,48.8005,48.8087,57480.0
2017-08-31 15:50:00,59.1,59.1,59.04,59.04,59970.0,48.8087,48.8087,48.7592,48.7592,59970.0
2017-08-31 15:55:00,59.05,59.09,58.98,59.04,264302.0,48.7675,48.8005,48.7096,48.7592,264302.0
2017-09-01 09:30:00,59.26,59.36,59.21,59.24,46941.0,48.9409,49.0235,48.8996,48.9244,46941.0
2017-09-01 09:35:00,59.24,59.27,59.15,59.21,36187.0,48.9244,48.9491,48.85,48.8996,36187.0
2017-09-01 09:40:00,59.2,59.28,59.15,59.22,40160.0,48.8913,48.9574,48.85,48.9078,40160.0
2017-09-01 09:45:00,59.23,59.26,59.13,59.14,17948.0,48.9161,48.9409,48.8335,48.8418,17948.0
2017-09-01 09:50:00,59.15,59.21,59.14,59.17,12445.0,48.85,48.8996,48.8418,48.8666,12445.0
2017-09-01 09:55:00,59.18,59.19,59.1,59.14,19075.0,48.8748,48.8831,48.8087,48.8418,19075.0
2017-09-01 10:00:00,59.14,59.2,59.1,59.15,27589.0,48.8418,48.8913,48.8087,48.85,27589.0
2017-09-01 10:05:00,59.15,59.2,59.06,59.07,36038.0,48.85,48.8913,48.7757,48.784,36038.0
2017-09-01 10:10:00,59.08,59.09,58.94,58.95,46999.0,48.7922,48.8005,48.6766,48.6849,46999.0
2017-09-01 10:15:00,58.95,58.97,58.89,58.93,41418.0,48.6849,48.7014,48.6353,48.6683,41418.0
2017-09-01 10:20:00,58.93,59.03,58.9,59.01,35057.0,48.6683,48.7509,48.6436,48.7344,35057.0
2017-09-01 10:25:00,59.03,59.12,59.02,59.12,6786.0,48.7509,48.8253,48.7427,48.8253,6786.0
2017-09-01 10:30:00,59.12,59.12,59.05,59.07,23547.0,48.8253,48.8253,48.7675,48.784,23547.0
2017-09-01 10:35:00,59.08,59.15,59.08,59.11,16303.0,48.7922,48.85,48.7922,48.817,16303.0
2017-09-01 10:40:00,59.12,59.13,59.07,59.07,14887.0,48.8253,48.8335,48.784,48.784,14887.0
2017-09-01 10:45:00,59.08,59.12,59.07,59.11,29010.0,48.7922,48.8253,48.784,48.817,29010.0
2017-09-01 10:50:00,59.11,59.16,59.09,59.16,17846.0,48.817,48.8583,48.8005,48.8583,17846.0
2017-09-01 10:55:00,59.16,59.22,59.15,59.2,20268.0,48.8583,48.9078,48.85,48.8913,20268.0
2017-09-01 11:00:00,59.2,59.24,59.14,59.15,18306.0,48.8913,48.9244,48.8418,48.85,18306.0
2017-09-01 11:05:00,59.14,59.16,59.13,59.15,25794.0,48.8418,48.8583,48.8335,48.85,25794.0
2017-09-01 11:10:00,59.17,59.21,59.16,59.17,54908.0,48.8666,48.8996,48.8583,48.8666,54908.0
2017-09-01 11:15:00,59.18,59.21,59.15,59.19,12318.0,48.8748,48.8996,48.85,48.8831,12318.0
2017-09-01 11:20:00,59.19,59.2,59.15,59.15,26191.0,48.8831,48.8913,48.85,48.85,26191.0
2017-09-01 11:25:00,59.15,59.16,59.1,59.12,13205.0,48.85,48.8583,48.8087,48.8253,13205.0
2017-09-01 11:30:00,59.12,59.13,59.08,59.1,7344.0,48.8253,48.8335,48.7922,48.8087,7344.0
2017-09-01 11:35:00,59.09,59.12,59.08,59.09,8241.0,48.8005,48.8253,48.7922,48.8005,8241.0
2017-09-01 11:40:00,59.1,59.13,59.1,59.12,8528.0,48.8087,48.8335,48.8087,48.8253,8528.0
2017-09-01 11:45:00,59.13,59.17,59.12,59.14,7868.0,48.8335,48.8666,48.8253,48.8418,7868.0
2017-09-01 11:50:00,59.14,59.2,59.14,59.17,9666.0,48.8418,48.8913,48.8418,48.8666,9666.0
2017-09-01 11:55:00,59.16,59.17,59.13,59.16,7000.0,48.8583,48.8666,48.8335,48.8583,7000.0
2017-09-01 12:00:00,59.17,59.19,59.16,59.18,4984.0,48.8666,48.8831,48.8583,48.8748,4984.0
2017-09-01 12:05:00,59.19,59.2,59.17,59.2,13904.0,48.8831,48.8913,48.8666,48.8913,13904.0
2017-09-01 12:10:00,59.2,59.23,59.19,59.2,36746.0,48.8913,48.9161,48.8831,48.8913,36746.0
2017-09-01 12:15:00,59.2,59.21,59.17,59.17,4719.0,48.8913,48.8996,48.8666,48.8666,4719.0
2017-09-01 12:20:00,59.17,59.18,59.16,59.17,8593.0,48.8666,48.8748,48.8583,48.8666,8593.0
2017-09-01 12:25:00,59.18,59.19,59.18,59.18,7293.0,48.8748,48.8831,48.8748,48.8748,7293.0
2017-09-01 12:30:00,59.19,59.19,59.18,59.19,2542.0,48.8831,48.8831,48.8748,48.8831,2542.0
2017-09-01 12:35:00,59.19,59.19,59.17,59.19,8133.0,48.8831,48.8831,48.8666,48.8831,8133.0
2017-09-01 12:40:00,59.18,59.19,59.1,59.11,13368.0,48.8748,48.8831,48.8087,48.817,13368.0
2017-09-01 12:45:00,59.12,59.13,59.08,59.08,11799.0,48.8253,48.8335,48.7922,48.7922,11799.0
2017-09-01 12:50:00,59.08,59.08,59.06,59.08,6840.0,48.7922,48.7922,48.7757,48.7922,6840.0
2017-09-01 12:55:00,59.07,59.09,59.07,59.08,6435.0,48.784,48.8005,48.784,48.7922,6435.0
2017-09-01 13:00:00,59.09,59.15,59.08,59.15,6020.0,48.8005,48.85,48.7922,48.85,6020.0
2017-09-01 13:05:00,59.15,59.16,59.13,59.16,7586.0,48.85,48.8583,48.8335,48.8583,7586.0
2017-09-01 13:10:00,59.16,59.17,59.14,59.16,5881.0,48.8583,48.8666,48.8418,48.8583,5881.0
2017-09-01 13:15:00,59.17,59.21,59.15,59.19,7202.0,48.8666,48.8996,48.85,48.8831,7202.0
2017-09-01 13:20:00,59.19,59.2,59.17,59.2,8285.0,48.8831,48.8913,48.8666,48.8913,8285.0
2017-09-01 13:25:00,59.2,59.22,59.19,59.21,4600.0,48.8913,48.9078,48.8831,48.8996,4600.0
2017-09-01 13:30:00,59.21,59.23,59.2,59.23,8881.0,48.8996,48.9161,48.8913,48.9161,8881.0
2017-09-01 13:35:00,59.23,59.24,59.2,59.2,7993.0,48.9161,48.9244,48.8913,48.8913,7993.0
2017-09-01 13:40:00,59.21,59.21,59.19,59.2,3283.0,48.8996,48.8996,48.8831,48.8913,3283.0
2017-09-01 13:45:00,59.19,59.2,59.17,59.19,7373.0,48.8831,48.8913,48.8666,48.8831,7373.0
2017-09-01 13:50:00,59.2,59.21,59.17,59.17,6492.0,48.8913,48.8996,48.8666,48.8666,6492.0
2017-09-01 13:55:00,59.17,59.18,59.12,59.12,8678.0,48.8666,48.8748,48.8253,48.8253,8678.0
2017-09-01 14:00:00,59.12,59.16,59.11,59.16,10325.0,48.8253,48.8583,48.817,48.8583,10325.0
2017-09-01 14:05:00,59.16,59.17,59.12,59.12,11026.0,48.8583,48.8666,48.8253,48.8253,11026.0
2017-09-01 14:10:00,59.12,59.13,59.11,59.12,5567.0,48.8253,48.8335,48.817,48.8253,5567.0
2017-09-01 14:15:00,59.12,59.12,59.08,59.09,12021.0,48.8253,48.8253,48.7922,48.8005,12021.0
2017-09-01 14:20:00,59.08,59.1,59.07,59.1,15936.0,48.7922,48.8087,48.784,48.8087,15936.0
2017-09-01 14:25:00,59.11,59.12,59.1,59.11,4563.0,48.817,48.8253,48.8087,48.817,4563.0
2017-09-01 14:30:00,59.1,59.11,59.07,59.09,12696.0,48.8087,48.817,48.784,48.8005,12696.0
2017-09-01 14:35:00,59.09,59.09,59.06,59.06,5177.0,48.8005,48.8005,48.7757,48.7757,5177.0
2017-09-01 14:40:00,59.07,59.07,59.04,59.06,9096.0,48.784,48.784,48.7592,48.7757,9096.0
2017-09-01 14:45:00,59.05,59.06,59.03,59.03,9366.0,48.7675,48.7757,48.7509,48.7509,9366.0
2017-09-01 14:50:00,59.04,59.05,59.03,59.03,12563.0,48.7592,48.7675,48.7509,48.7509,12563.0
2017-09-01 14:55:00,59.03,59.03,58.99,59.0,21741.0,48.7509,48.7509,48.7179,48.7262,21741.0
2017-09-01 15:00:00,58.99,59.06,58.99,59.05,9970.0,48.7179,48.7757,48.7179,48.7675,9970.0
2017-09-01 15:05:00,59.06,59.07,59.05,59.07,7228.0,48.7757,48.784,48.7675,48.784,7228.0
2017-09-01 15:10:00,59.06,59.06,59.01,59.01,7659.0,48.7757,48.7757,48.7344,48.7344,7659.0
2017-09-01 15:15:00,59.02,59.03,59.01,59.01,13427.0,48.7427,48.7509,48.7344,48.7344,13427.0
2017-09-01 15:20:00,59.02,59.02,59.0,59.01,7626.0,48.7427,48.7427,48.7262,48.7344,7626.0
2017-09-01 15:25:00,59.01,59.01,58.97,58.98,19738.0,48.7344,48.7344,48.7014,48.7096,19738.0
2017-09-01 15:30:00,58.98,58.99,58.91,58.91,13959.0,48.7096,48.7179,48.6518,48.6518,13959.0
2017-09-01 15:35:00,58.92,58.94,58.91,58.92,13400.0,48.6601,48.6766,48.6518,48.6601,13400.0
2017-09-01 15:40:00,58.92,58.93,58.91,58.92,27590.0,48.6601,48.6683,48.6518,48.6601,27590.0
2017-09-01 15:45:00,58.92,58.93,58.89,58.91,38146.0,48.6601,48.6683,48.6353,48.6518,38146.0
2017-09-01 15:50:00,58.92,58.96,58.91,58.93,47223.0,48.6601,48.6931,48.6518,48.6683,47223.0
2017-09-01 15:55:00,58.93,58.93,58.81,58.82,130882.0,48.6683,48.6683,48.5692,48.5775,130882.0
2017-09-05 09:30:00,58.74,58.8,58.45,58.58,55441.0,48.5114,48.561,48.2719,48.3793,55441.0
2017-09-05 09:35:00,58.58,58.64,58.44,58.48,115183.0,48.3793,48.4288,48.2637,48.2967,115183.0
2017-09-05 09:40:00,58.48,58.6,58.48,58.52,40620.0,48.2967,48.3958,48.2967,48.3297,40620.0
2017-09-05 09:45:00,58.53,58.8,58.53,58.68,54413.0,48.338,48.561,48.338,48.4619,54413.0
2017-09-05 09:50:00,58.68,58.71,58.54,58.59,42926.0,48.4619,48.4867,48.3463,48.3876,42926.0
2017-09-05 09:55:00,58.59,58.74,58.57,58.68,31318.0,48.3876,48.5114,48.371,48.4619,31318.0
2017-09-05 10:00:00,58.68,58.68,58.57,58.61,38236.0,48.4619,48.4619,48.371,48.4041,38236.0
2017-09-05 10:05:00,58.61,58.76,58.61,58.73,29813.0,48.4041,48.5279,48.4041,48.5032,29813.0
2017-09-05 10:10:00,58.72,58.73,58.49,58.5,60818.0,48.4949,48.5032,48.305,48.3132,60818.0
2017-09-05 10:15:00,58.49,58.67,58.47,58.67,53050.0,48.305,48.4536,48.2884,48.4536,53050.0
2017-09-05 10:20:00,58.67,58.67,58.57,58.62,24411.0,48.4536,48.4536,48.371,48.4123,24411.0
2017-09-05 10:25:00,58.62,58.67,58.6,58.66,25423.0,48.4123,48.4536,48.3958,48.4454,25423.0
2017-09-05 10:30:00,58.64,58.75,58.6,58.74,68766.0,48.4288,48.5197,48.3958,48.5114,68766.0
2017-09-05 10:35:00,58.74,58.75,58.69,58.69,23691.0,48.5114,48.5197,48.4701,48.4701,23691.0
2017-09-05 10:40:00,58.7,58.73,58.63,58.71,28017.0,48.4784,48.5032,48.4206,48.4867,28017.0
2017-09-05 10:45:00,58.7,58.76,58.64,58.64,22795.0,48.4784,48.5279,48.4288,48.4288,22795.0
2017-09-05 10:50:00,58.65,58.67,58.57,58.57,16295.0,48.4371,48.4536,48.371,48.371,16295.0
2017-09-05 10:55:00,58.58,58.71,58.57,58.71,32022.0,48.3793,48.4867,48.371,48.4867,32022.0
2017-09-05 11:00:00,58.71,58.82,58.7,58.82,29930.0,48.4867,48.5775,48.4784,48.5775,29930.0
2017-09-05 11:05:00,58.82,58.82,58.71,58.79,36099.0,48.5775,48.5775,48.4867,48.5527,36099.0
2017-09-05 11:10:00,58.8,58.82,58.73,58.79,17630.0,48.561,48.5775,48.5032,48.5527,17630.0
2017-09-05 11:15:00,58.79,58.8,58.67,58.67,21487.0,48.5527,48.561,48.4536,48.4536,21487.0
2017-09-05 11:20:00,58.68,58.78,58.67,58.78,17278.0,48.4619,48.5445,48.4536,48.5445,17278.0
2017-09-05 11:25:00,58.78,58.84,58.74,58.8,80908.0,48.5445,48.594,48.5114,48.561,80908.0
2017-09-05 11:30:00,58.79,58.93,58.79,58.83,24764.0,48.5527,48.6683,48.5527,48.5858,24764.0
2017-09-05 11:35:00,58.82,58.87,58.8,58.83,21410.0,48.5775,48.6188,48.561,48.5858,21410.0
2017-09-05 11:40:00,58.84,58.89,58.8,58.89,164455.0,48.594,48.6353,48.561,48.6353,164455.0
2017-09-05 11:45:00,58.89,59.02,58.86,58.97,47845.0,48.6353,48.7427,48.6105,48.7014,47845.0
2017-09-05 11:50:00,58.98,59.04,58.96,59.0,19874.0,48.7096,48.7592,48.6931,48.7262,19874.0
2017-09-05 11:55:00,59.0,59.05,58.99,59.05,21371.0,48.7262,48.7675,48.7179,48.7675,21371.0
2017-09-05 12:00:00,59.05,59.06,58.85,58.9,20633.0,48.7675,48.7757,48.6023,48.6436,20633.0
2017-09-05 12:05:00,58.9,58.9,58.7,58.75,17208.0,48.6436,48.6436,48.4784,48.5197,17208.0
2017-09-05 12:10:00,58.77,58.81,58.7,58.73,20686.0,48.5362,48.5692,48.4784,48.5032,20686.0
2017-09-05 12:15:00,58.74,58.8,58.72,58.79,15873.0,48.5114,48.561,48.4949,48.5527,15873.0
2017-09-05 12:20:00,58.78,58.84,58.75,58.81,16061.0,48.5445,48.594,48.5197,48.5692,16061.0
2017-09-05 12:25:00,58.81,58.81,58.7,58.72,15935.0,48.5692,48.5692,48.4784,48.4949,15935.0
2017-09-05 12:30:00,58.72,58.72,58.56,58.57,20697.0,48.4949,48.4949,48.3628,48.371,20697.0
2017-09-05 12:35:00,58.55,58.61,58.55,58.56,15236.0,48.3545,48.4041,48.3545,48.3628,15236.0
2017-09-05 12:40:00,58.55,58.57,58.5,58.56,23908.0,48.3545,48.371,48.3132,48.3628,23908.0
2017-09-05 12:45:00,58.56,58.58,58.52,58.53,21095.0,48.3628,48.3793,48.3297,48.338,21095.0
2017-09-05 12:50:00,58.54,58.58,58.49,58.53,25424.0,48.3463,48.3793,48.305,48.338,25424.0
2017-09-05 12:55:00,58.54,58.56,58.5,58.53,16541.0,48.3463,48.3628,48.3132,48.338,16541.0
2017-09-05 13:00:00,58.52,58.53,58.44,58.46,29660.0,48.3297,48.338,48.2637,48.2802,29660.0
2017-09-05 13:05:00,58.47,58.51,58.45,58.46,19381.0,48.2884,48.3215,48.2719,48.2802,19381.0
2017-09-05 13:10:00,58.45,58.51,58.44,58.46,31954.0,48.2719,48.3215,48.2637,48.2802,31954.0
2017-09-05 13:15:00,58.46,58.59,58.45,58.59,39085.0,48.2802,48.3876,48.2719,48.3876,39085.0
2017-09-05 13:20:00,58.57,58.7,58.54,58.67,34609.0,48.371,48.4784,48.3463,48.4536,34609.0
2017-09-05 13:25:00,58.66,58.68,58.62,58.64,27908.0,48.4454,48.4619,48.4123,48.4288,27908.0
2017-09-05 13:30:00,58.63,58.64,58.54,58.54,46629.0,48.4206,48.4288,48.3463,48.3463,46629.0
2017-09-05 13:35:00,58.55,58.68,58.55,58.62,16535.0,48.3545,48.4619,48.3545,48.4123,16535.0
2017-09-05 13:40:00,58.62,58.68,58.62,58.64,17173.0,48.4123,48.4619,48.4123,48.4288,17173.0
2017-09-05 13:45:00,58.64,58.65,58.57,58.6,13176.0,48.4288,48.4371,48.371,48.3958,13176.0
2017-09-05 13:50:00,58.59,58.67,58.58,58.65,12674.0,48.3876,48.4536,48.3793,48.4371,12674.0
2017-09-05 13:55:00,58.66,58.66,58.57,58.65,18723.0,48.4454,48.4454,48.371,48.4371,18723.0
2017-09-05 14:00:00,58.66,58.77,58.64,58.76,20407.0,48.4454,48.5362,48.4288,48.5279,20407.0
2017-09-05 14:05:00,58.76,58.78,58.75,58.77,23274.0,48.5279,48.5445,48.5197,48.5362,23274.0
2017-09-05 14:10:00,58.77,58.8,58.76,58.79,19688.0,48.5362,48.561,48.5279,48.5527,19688.0
2017-09-05 14:15:00,58.78,58.8,58.76,58.8,26650.0,48.5445,48.561,48.5279,48.561,26650.0
2017-09-05 14:20:00,58.79,58.86,58.79,58.82,30826.0,48.5527,48.6105,48.5527,48.5775,30826.0
2017-09-05 14:25:00,58.82,58.89,58.81,58.88,20500.0,48.5775,48.6353,48.5692,48.6271,20500.0
2017-09-05 14:30:00,58.89,58.89,58.81,58.81,11286.0,48.6353,48.6353,48.5692,48.5692,11286.0
2017-09-05 14:35:00,58.81,58.82,58.72,58.72,25879.0,48.5692,48.5775,48.4949,48.4949,25879.0
2017-09-05 14:40:00,58.71,58.71,58.62,58.67,47863.0,48.4867,48.4867,48.4123,48.4536,47863.0
2017-09-05 14:45:00,58.67,58.68,58.58,58.59,24978.0,48.4536,48.4619,48.3793,48.3876,24978.0
2017-09-05 14:50:00,58.59,58.66,58.58,58.64,16841.0,48.3876,48.4454,48.3793,48.4288,16841.0
2017-09-05 14:55:00,58.63,58.67,58.63,58.65,8371.0,48.4206,48.4536,48.4206,48.4371,8371.0
2017-09-05 15:00:00,58.65,58.69,58.62,58.65,15260.0,48.4371,48.4701,48.4123,48.4371,15260.0
2017-09-05 15:05:00,58.64,58.64,58.56,58.61,20386.0,48.4288,48.4288,48.3628,48.4041,20386.0
2017-09-05 15:10:00,58.62,58.62,58.56,58.62,17893.0,48.4123,48.4123,48.3628,48.4123,17893.0
2017-09-05 15:15:00,58.61,58.65,58.58,58.64,29312.0,48.4041,48.4371,48.3793,48.4288,29312.0
2017-09-05 15:20:00,58.64,58.65,58.62,58.64,32985.0,48.4288,48.4371,48.4123,48.4288,32985.0
2017-09-05 15:25:00,58.64,58.72,58.63,58.72,21384.0,48.4288,48.4949,48.4206,48.4949,21384.0
2017-09-05 15:30:00,58.72,58.75,58.7,58.72,24798.0,48.4949,48.5197,48.4784,48.4949,24798.0
2017-09-05 15:35:00,58.73,58.73,58.67,58.69,27554.0,48.5032,48.5032,48.4536,48.4701,27554.0
2017-09-05 15:40:00,58.68,58.7,58.64,58.68,35434.0,48.4619,48.4784,48.4288,48.4619,35434.0
2017-09-05 15:45:00,58.68,58.69,58.64,58.65,59155.0,48.4619,48.4701,48.4288,48.4371,59155.0
2017-09-05 15:50:00,58.66,58.73,58.64,58.72,97047.0,48.4454,48.5032,48.4288,48.4949,97047.0
2017-09-05 15:55:00,58.72,58.72,58.66,58.68,172461.0,48.4949,48.4949,48.4454,48.4619,172461.0
2017-09-06 09:30:00,59.23,59.23,59.02,59.02,45498.0,48.9161,48.9161,48.7427,48.7427,45498.0
2017-09-06 09:35:00,59.02,59.1,58.95,59.09,14497.0,48.7427,48.8087,48.6849,48.8005,14497.0
2017-09-06 09:40:00,59.09,59.09,58.93,58.99,18917.0,48.8005,48.8005,48.6683,48.7179,18917.0
2017-09-06 09:45:00,58.99,59.08,58.94,59.03,34295.0,48.7179,48.7922,48.6766,48.7509,34295.0
2017-09-06 09:50:00,59.03,59.04,58.91,58.92,38156.0,48.7509,48.7592,48.6518,48.6601,38156.0
2017-09-06 09:55:00,58.93,58.97,58.88,58.9,70171.0,48.6683,48.7014,48.6271,48.6436,70171.0
2017-09-06 10:00:00,58.91,59.02,58.9,58.98,84016.0,48.6518,48.7427,48.6436,48.7096,84016.0
2017-09-06 10:05:00,58.98,59.03,58.96,59.0,27624.0,48.7096,48.7509,48.6931,48.7262,27624.0
2017-09-06 10:10:00,59.0,59.08,58.93,59.08,34426.0,48.7262,48.7922,48.6683,48.7922,34426.0
2017-09-06 10:15:00,59.07,59.13,59.02,59.04,28661.0,48.784,48.8335,48.7427,48.7592,28661.0
2017-09-06 10:20:00,59.03,59.08,59.02,59.08,8154.0,48.7509,48.7922,48.7427,48.7922,8154.0
2017-09-06 10:25:00,59.08,59.11,59.06,59.08,13809.0,48.7922,48.817,48.7757,48.7922,13809.0
2017-09-06 10:30:00,59.09,59.15,59.06,59.15,11305.0,48.8005,48.85,48.7757,48.85,11305.0
2017-09-06 10:35:00,59.15,59.15,59.1,59.11,8117.0,48.85,48.85,48.8087,48.817,8117.0
2017-09-06 10:40:00,59.13,59.14,59.09,59.12,12171.0,48.8335,48.8418,48.8005,48.8253,12171.0
2017-09-06 10:45:00,59.14,59.15,59.05,59.08,31829.0,48.8418,48.85,48.7675,48.7922,31829.0
2017-09-06 10:50:00,59.08,59.11,59.06,59.07,14102.0,48.7922,48.817,48.7757,48.784,14102.0
2017-09-06 10:55:00,59.08,59.11,59.06,59.11,20080.0,48.7922,48.817,48.7757,48.817,20080.0
2017-09-06 11:00:00,59.11,59.11,59.07,59.09,11498.0,48.817,48.817,48.784,48.8005,11498.0
2017-09-06 11:05:00,59.09,59.1,59.05,59.05,11955.0,48.8005,48.8087,48.7675,48.7675,11955.0
2017-09-06 11:10:00,59.05,59.06,58.99,59.02,15992.0,48.7675,48.7757,48.7179,48.7427,15992.0
2017-09-06 11:15:00,59.02,59.04,58.99,59.02,8260.0,48.7427,48.7592,48.7179,48.7427,8260.0
2017-09-06 11:20:00,59.02,59.08,59.01,59.08,24419.0,48.7427,48.7922,48.7344,48.7922,24419.0
2017-09-06 11:25:00,59.08,59.13,59.08,59.13,14529.0,48.7922,48.8335,48.7922,48.8335,14529.0
2017-09-06 11:30:00,59.13,59.14,59.11,59.12,14641.0,48.8335,48.8418,48.817,48.8253,14641.0
2017-09-06 11:35:00,59.12,59.15,59.09,59.1,15751.0,48.8253,48.85,48.8005,48.8087,15751.0
2017-09-06 11:40:00,59.1,59.14,59.1,59.14,11660.0,48.8087,48.8418,48.8087,48.8418,11660.0
2017-09-06 11:45:00,59.14,59.16,59.14,59.15,12705.0,48.8418,48.8583,48.8418,48.85,12705.0
2017-09-06 11:50:00,59.14,59.17,59.14,59.17,7460.0,48.8418,48.8666,48.8418,48.8666,7460.0
2017-09-06 11:55:00,59.16,59.21,59.15,59.21,25893.0,48.8583,48.8996,48.85,48.8996,25893.0
2017-09-06 12:00:00,59.21,59.21,59.15,59.16,27583.0,48.8996,48.8996,48.85,48.8583,27583.0
2017-09-06 12:05:00,59.16,59.17,59.16,59.16,22232.0,48.8583,48.8666,48.8583,48.8583,22232.0
2017-09-06 12:10:00,59.17,59.24,59.16,59.24,34207.0,48.8666,48.9244,48.8583,48.9244,34207.0
2017-09-06 12:15:00,59.24,59.26,59.2,59.25,31987.0,48.9244,48.9409,48.8913,48.9326,31987.0
2017-09-06 12:20:00,59.25,59.27,59.23,59.24,26656.0,48.9326,48.9491,48.9161,48.9244,26656.0
2017-09-06 12:25:00,59.25,59.27,59.24,59.26,10538.0,48.9326,48.9491,48.9244,48.9409,10538.0
2017-09-06 12:30:00,59.26,59.26,59.22,59.23,22278.0,48.9409,48.9409,48.9078,48.9161,22278.0
2017-09-06 12:35:00,59.24,59.24,59.19,59.2,15364.0,48.9244,48.9244,48.8831,48.8913,15364.0
2017-09-06 12:40:00,59.2,59.28,59.2,59.27,31222.0,48.8913,48.9574,48.8913,48.9491,31222.0
2017-09-06 12:45:00,59.27,59.32,59.26,59.31,19676.0,48.9491,48.9904,48.9409,48.9822,19676.0
2017-09-06 12:50:00,59.32,59.33,59.31,59.32,15274.0,48.9904,48.9987,48.9822,48.9904,15274.0
2017-09-06 12:55:00,59.33,59.35,59.32,59.35,33585.0,48.9987,49.0152,48.9904,49.0152,33585.0
2017-09-06 13:00:00,59.35,59.38,59.34,59.37,30648.0,49.0152,49.04,49.007,49.0317,30648.0
2017-09-06 13:05:00,59.37,59.39,59.35,59.39,21171.0,49.0317,49.0482,49.0152,49.0482,21171.0
2017-09-06 13:10:00,59.39,59.41,59.38,59.38,17261.0,49.0482,49.0648,49.04,49.04,17261.0
2017-09-06 13:15:00,59.39,59.39,59.35,59.37,25403.0,49.0482,49.0482,49.0152,49.0317,25403.0
2017-09-06 13:20:00,59.37,59.4,59.34,59.35,26358.0,49.0317,49.0565,49.007,49.0152,26358.0
2017-09-06 13:25:00,59.35,59.49,59.34,59.48,56551.0,49.0152,49.1308,49.007,49.1226,56551.0
2017-09-06 13:30:00,59.47,59.51,59.46,59.49,32530.0,49.1143,49.1474,49.1061,49.1308,32530.0
2017-09-06 13:35:00,59.49,59.54,59.49,59.51,37000.0,49.1308,49.1721,49.1308,49.1474,37000.0
2017-09-06 13:40:00,59.5,59.51,59.47,59.48,23773.0,49.1391,49.1474,49.1143,49.1226,23773.0
2017-09-06 13:45:00,59.49,59.51,59.47,59.51,20847.0,49.1308,49.1474,49.1143,49.1474,20847.0
2017-09-06 13:50:00,59.51,59.55,59.5,59.53,27994.0,49.1474,49.1804,49.1391,49.1639,27994.0
2017-09-06 13:55:00,59.54,59.55,59.53,59.54,15974.0,49.1721,49.1804,49.1639,49.1721,15974.0
2017-09-06 14:00:00,59.54,59.63,59.53,59.62,32232.0,49.1721,49.2465,49.1639,49.2382,32232.0
2017-09-06 14:05:00,59.62,59.8,59.61,59.78,81317.0,49.2382,49.3869,49.2299,49.3703,81317.0
2017-09-06 14:10:00,59.78,59.8,59.75,59.76,53651.0,49.3703,49.3869,49.3456,49.3538,53651.0
2017-09-06 14:15:00,59.76,59.86,59.75,59.85,57439.0,49.3538,49.4364,49.3456,49.4281,57439.0
2017-09-06 14:20:00,59.85,59.87,59.83,59.85,41949.0,49.4281,49.4447,49.4116,49.4281,41949.0
2017-09-06 14:25:00,59.86,59.89,59.84,59.87,63246.0,49.4364,49.4612,49.4199,49.4447,63246.0
2017-09-06 14:30:00,59.87,59.89,59.87,59.89,32520.0,49.4447,49.4612,49.4447,49.4612,32520.0
2017-09-06 14:35:00,59.89,59.9,59.87,59.88,33949.0,49.4612,49.4694,49.4447,49.4529,33949.0
2017-09-06 14:40:00,59.89,59.89,59.88,59.89,23561.0,49.4612,49.4612,49.4529,49.4612,23561.0
2017-09-06 14:45:00,59.89,59.89,59.88,59.88,32689.0,49.4612,49.4612,49.4529,49.4529,32689.0
2017-09-06 14:50:00,59.88,59.91,59.88,59.91,54468.0,49.4529,49.4777,49.4529,49.4777,54468.0
2017-09-06 14:55:00,59.9,59.91,59.9,59.91,22089.0,49.4694,49.4777,49.4694,49.4777,22089.0
2017-09-06 15:00:00,59.91,59.91,59.89,59.9,61860.0,49.4777,49.4777,49.4612,49.4694,61860.0
2017-09-06 15:05:00,59.91,59.91,59.89,59.89,77119.0,49.4777,49.4777,49.4612,49.4612,77119.0
2017-09-06 15:10:00,59.89,59.89,59.8,59.8,49267.0,49.4612,49.4612,49.3869,49.3869,49267.0
2017-09-06 15:15:00,59.8,59.83,59.79,59.83,77634.0,49.3869,49.4116,49.3786,49.4116,77634.0
2017-09-06 15:20:00,59.83,59.83,59.81,59.81,36124.0,49.4116,49.4116,49.3951,49.3951,36124.0
2017-09-06 15:25:00,59.82,59.82,59.77,59.8,46909.0,49.4034,49.4034,49.3621,49.3869,46909.0
2017-09-06 15:30:00,59.8,59.82,59.78,59.78,68735.0,49.3869,49.4034,49.3703,49.3703,68735.0
2017-09-06 15:35:00,59.79,59.79,59.78,59.79,38177.0,49.3786,49.3786,49.3703,49.3786,38177.0
2017-09-06 15:40:00,59.78,59.82,59.76,59.82,110903.0,49.3703,49.4034,49.3538,49.4034,110903.0
2017-09-06 15:45:00,59.83,59.85,59.8,59.81,69694.0,49.4116,49.4281,49.3869,49.3951,69694.0
2017-09-06 15:50:00,59.8,59.85,59.8,59.85,113107.0,49.3869,49.4281,49.3869,49.4281,113107.0
2017-09-06 15:55:00,59.85,59.92,59.84,59.91,358645.0,49.4281,49.486,49.4199,49.4777,358645.0
2017-09-07 09:30:00,60.0,60.0,59.59,59.7,82780.0,49.552,49.552,49.2134,49.3043,82780.0
2017-09-07 09:35:00,59.72,59.75,59.51,59.75,47759.0,49.3208,49.3456,49.1474,49.3456,47759.0
2017-09-07 09:40:00,59.75,59.86,59.7,59.81,58143.0,49.3456,49.4364,49.3043,49.3951,58143.0
2017-09-07 09:45:00,59.83,59.88,59.75,59.79,48047.0,49.4116,49.4529,49.3456,49.3786,48047.0
2017-09-07 09:50:00,59.78,59.8,59.71,59.78,46794.0,49.3703,49.3869,49.3125,49.3703,46794.0
2017-09-07 09:55:00,59.77,59.8,59.67,59.71,36001.0,49.3621,49.3869,49.2795,49.3125,36001.0
2017-09-07 10:00:00,59.7,59.7,59.58,59.59,63386.0,49.3043,49.3043,49.2052,49.2134,63386.0
2017-09-07 10:05:00,59.58,59.64,59.57,59.62,32104.0,49.2052,49.2547,49.1969,49.2382,32104.0
2017-09-07 10:10:00,59.62,59.66,59.6,59.65,50225.0,49.2382,49.2712,49.2217,49.263,50225.0
2017-09-07 10:15:00,59.64,59.78,59.63,59.75,28501.0,49.2547,49.3703,49.2465,49.3456,28501.0
2017-09-07 10:20:00,59.76,59.77,59.74,59.75,22501.0,49.3538,49.3621,49.3373,49.3456,22501.0
2017-09-07 10:25:00,59.75,59.78,59.7,59.7,17715.0,49.3456,49.3703,49.3043,49.3043,17715.0
2017-09-07 10:30:00,59.7,59.81,59.69,59.78,34490.0,49.3043,49.3951,49.296,49.3703,34490.0
2017-09-07 10:35:00,59.78,59.84,59.77,59.79,19275.0,49.3703,49.4199,49.3621,49.3786,19275.0
2017-09-07 10:40:00,59.79,59.82,59.74,59.75,23270.0,49.3786,49.4034,49.3373,49.3456,23270.0
2017-09-07 10:45:00,59.75,59.9,59.74,59.89,17166.0,49.3456,49.4694,49.3373,49.4612,17166.0
2017-09-07 10:50:00,59.89,59.91,59.86,59.91,18111.0,49.4612,49.4777,49.4364,49.4777,18111.0
2017-09-07 10:55:00,59.92,59.96,59.89,59.89,27356.0,49.486,49.519,49.4612,49.4612,27356.0
2017-09-07 11:00:00,59.9,59.95,59.88,59.93,14226.0,49.4694,49.5107,49.4529,49.4942,14226.0
2017-09-07 11:05:00,59.93,59.95,59.87,59.9,25245.0,49.4942,49.5107,49.4447,49.4694,25245.0
2017-09-07 11:10:00,59.9,59.98,59.9,59.95,23511.0,49.4694,49.5355,49.4694,49.5107,23511.0
2017-09-07 11:15:00,59.95,59.96,59.9,59.92,25724.0,49.5107,49.519,49.4694,49.486,25724.0
2017-09-07 11:20:00,59.92,59.93,59.84,59.85,27845.0,49.486,49.4942,49.4199,49.4281,27845.0
2017-09-07 11:25:00,59.86,59.87,59.75,59.76,20783.0,49.4364,49.4447,49.3456,49.3538,20783.0
2017-09-07 11:30:00,59.75,59.77,59.74,59.76,44339.0,49.3456,49.3621,49.3373,49.3538,44339.0
2017-09-07 11:35:00,59.75,59.88,59.75,59.88,18392.0,49.3456,49.4529,49.3456,49.4529,18392.0
2017-09-07 11:40:00,59.87,59.9,59.82,59.86,19752.0,49.4447,49.4694,49.4034,49.4364,19752.0
2017-09-07 11:45:00,59.87,59.9,59.85,59.86,17985.0,49.4447,49.4694,49.4281,49.4364,17985.0
2017-09-07 11:50:00,59.86,59.9,59.85,59.88,11905.0,49.4364,49.4694,49.4281,49.4529,11905.0
2017-09-07 11:55:00,59.88,59.93,59.88,59.93,16930.0,49.4529,49.4942,49.4529,49.4942,16930.0
2017-09-07 12:00:00,59.93,59.95,59.89,59.89,25219.0,49.4942,49.5107,49.4612,49.4612,25219.0
2017-09-07 12:05:00,59.89,59.94,59.89,59.91,26576.0,49.4612,49.5025,49.4612,49.4777,26576.0
2017-09-07 12:10:00,59.92,59.94,59.86,59.86,17209.0,49.486,49.5025,49.4364,49.4364,17209.0
2017-09-07 12:15:00,59.85,59.9,59.83,59.9,17327.0,49.4281,49.4694,49.4116,49.4694,17327.0
2017-09-07 12:20:00,59.9,59.9,59.87,59.9,16681.0,49.4694,49.4694,49.4447,49.4694,16681.0
2017-09-07 12:25:00,59.9,59.94,59.9,59.9,15305.0,49.4694,49.5025,49.4694,49.4694,15305.0
2017-09-07 12:30:00,59.91,59.95,59.89,59.93,25682.0,49.4777,49.5107,49.4612,49.4942,25682.0
2017-09-07 12:35:00,59.93,59.94,59.89,59.93,17687.0,49.4942,49.5025,49.4612,49.4942,17687.0
2017-09-07 12:40:00,59.93,59.97,59.92,59.97,14954.0,49.4942,49.5272,49.486,49.5272,14954.0
2017-09-07 12:45:00,59.97,60.0,59.96,59.97,20209.0,49.5272,49.552,49.519,49.5272,20209.0
2017-09-07 12:50:00,59.97,59.99,59.94,59.96,15796.0,49.5272,49.5438,49.5025,49.519,15796.0
2017-09-07 12:55:00,59.97,60.04,59.96,60.01,44518.0,49.5272,49.5851,49.519,49.5603,44518.0
2017-09-07 13:00:00,60.01,60.07,60.01,60.05,15417.0,49.5603,49.6098,49.5603,49.5933,15417.0
2017-09-07 13:05:00,60.05,60.06,60.01,60.02,13713.0,49.5933,49.6016,49.5603,49.5685,13713.0
2017-09-07 13:10:00,60.02,60.1,60.01,60.1,17212.0,49.5685,49.6346,49.5603,49.6346,17212.0
2017-09-07 13:15:00,60.1,60.1,60.06,60.07,16312.0,49.6346,49.6346,49.6016,49.6098,16312.0
2017-09-07 13:20:00,60.06,60.07,60.0,60.02,20590.0,49.6016,49.6098,49.552,49.5685,20590.0
2017-09-07 13:25:00,60.02,60.02,59.96,59.98,16007.0,49.5685,49.5685,49.519,49.5355,16007.0
2017-09-07 13:30:00,59.97,59.98,59.93,59.93,14090.0,49.5272,49.5355,49.4942,49.4942,14090.0
2017-09-07 13:35:00,59.93,59.99,59.93,59.99,20476.0,49.4942,49.5438,49.4942,49.5438,20476.0
2017-09-07 13:40:00,59.98,60.03,59.95,60.02,19680.0,49.5355,49.5768,49.5107,49.5685,19680.0
2017-09-07 13:45:00,60.02,60.02,60.0,60.02,12383.0,49.5685,49.5685,49.552,49.5685,12383.0
2017-09-07 13:50:00,60.01,60.06,59.98,60.05,30155.0,49.5603,49.6016,49.5355,49.5933,30155.0
2017-09-07 13:55:00,60.05,60.08,60.03,60.08,11481.0,49.5933,49.6181,49.5768,49.6181,11481.0
2017-09-07 14:00:00,60.08,60.1,60.04,60.05,19841.0,49.6181,49.6346,49.5851,49.5933,19841.0
2017-09-07 14:05:00,60.04,60.08,60.02,60.07,15202.0,49.5851,49.6181,49.5685,49.6098,15202.0
2017-09-07 14:10:00,60.08,60.09,60.06,60.08,19310.0,49.6181,49.6264,49.6016,49.6181,19310.0
2017-09-07 14:15:00,60.07,60.11,60.06,60.11,21127.0,49.6098,49.6429,49.6016,49.6429,21127.0
2017-09-07 14:20:00,60.11,60.12,60.07,60.12,23263.0,49.6429,49.6511,49.6098,49.6511,23263.0
2017-09-07 14:25:00,60.12,60.12,60.08,60.11,18796.0,49.6511,49.6511,49.6181,49.6429,18796.0
2017-09-07 14:30:00,60.1,60.18,60.09,60.17,28289.0,49.6346,49.7007,49.6264,49.6924,28289.0
2017-09-07 14:35:00,60.16,60.19,60.16,60.17,30259.0,49.6842,49.7089,49.6842,49.6924,30259.0
2017-09-07 14:40:00,60.17,60.18,60.13,60.14,26410.0,49.6924,49.7007,49.6594,49.6676,26410.0
2017-09-07 14:45:00,60.14,60.14,60.08,60.13,30138.0,49.6676,49.6676,49.6181,49.6594,30138.0
2017-09-07 14:50:00,60.13,60.17,60.13,60.13,20036.0,49.6594,49.6924,49.6594,49.6594,20036.0
2017-09-07 14:55:00,60.13,60.15,60.1,60.15,16369.0,49.6594,49.6759,49.6346,49.6759,16369.0
2017-09-07 15:00:00,60.15,60.17,60.12,60.15,37787.0,49.6759,49.6924,49.6511,49.6759,37787.0
2017-09-07 15:05:00,60.16,60.17,60.15,60.17,13878.0,49.6842,49.6924,49.6759,49.6924,13878.0
2017-09-07 15:10:00,60.17,60.22,60.15,60.22,30494.0,49.6924,49.7337,49.6759,49.7337,30494.0
2017-09-07 15:15:00,60.22,60.23,60.2,60.23,45867.0,49.7337,49.742,49.7172,49.742,45867.0
2017-09-07 15:20:00,60.22,60.23,60.19,60.19,54609.0,49.7337,49.742,49.7089,49.7089,54609.0
2017-09-07 15:25:00,60.2,60.23,60.19,60.22,53463.0,49.7172,49.742,49.7089,49.7337,53463.0
2017-09-07 15:30:00,60.23,60.25,60.22,60.22,33146.0,49.742,49.7585,49.7337,49.7337,33146.0
2017-09-07 15:35:00,60.22,60.31,60.22,60.3,55594.0,49.7337,49.808,49.7337,49.7998,55594.0
2017-09-07 15:40:00,60.31,60.31,60.22,60.27,70721.0,49.808,49.808,49.7337,49.775,70721.0
2017-09-07 15:45:00,60.27,60.28,60.24,60.27,89272.0,49.775,49.7833,49.7502,49.775,89272.0
2017-09-07 15:50:00,60.27,60.28,60.22,60.22,100980.0,49.775,49.7833,49.7337,49.7337,100980.0
2017-09-07 15:55:00,60.22,60.24,60.21,60.23,140843.0,49.7337,49.7502,49.7255,49.742,140843.0
2017-09-08 09:30:00,60.15,60.2,60.02,60.17,28804.0,49.6759,49.7172,49.5685,49.6924,28804.0
2017-09-08 09:35:00,60.18,60.18,59.88,59.91,18847.0,49.7007,49.7007,49.4529,49.4777,18847.0
2017-09-08 09:40:00,59.91,60.05,59.84,60.0,36354.0,49.4777,49.5933,49.4199,49.552,36354.0
2017-09-08 09:45:00,59.99,60.04,59.95,60.0,14481.0,49.5438,49.5851,49.5107,49.552,14481.0
2017-09-08 09:50:00,59.97,60.04,59.91,60.0,19746.0,49.5272,49.5851,49.4777,49.552,19746.0
2017-09-08 09:55:00,60.0,60.1,59.99,60.06,13046.0,49.552,49.6346,49.5438,49.6016,13046.0
2017-09-08 10:00:00,60.05,60.18,60.03,60.17,22689.0,49.5933,49.7007,49.5768,49.6924,22689.0
2017-09-08 10:05:00,60.16,60.16,60.1,60.12,16464.0,49.6842,49.6842,49.6346,49.6511,16464.0
2017-09-08 10:10:00,60.11,60.23,60.1,60.17,29452.0,49.6429,49.742,49.6346,49.6924,29452.0
2017-09-08 10:15:00,60.17,60.18,60.09,60.12,33161.0,49.6924,49.7007,49.6264,49.6511,33161.0
2017-09-08 10:20:00,60.12,60.16,60.11,60.12,16582.0,49.6511,49.6842,49.6429,49.6511,16582.0
2017-09-08 10:25:00,60.13,60.17,60.13,60.15,18231.0,49.6594,49.6924,49.6594,49.6759,18231.0
2017-09-08 10:30:00,60.15,60.18,60.14,60.17,20258.0,49.6759,49.7007,49.6676,49.6924,20258.0
2017-09-08 10:35:00,60.18,60.29,60.18,60.28,29770.0,49.7007,49.7915,49.7007,49.7833,29770.0
2017-09-08 10:40:00,60.27,60.36,60.25,60.33,30687.0,49.775,49.8493,49.7585,49.8246,30687.0
2017-09-08 10:45:00,60.33,60.37,60.31,60.32,19441.0,49.8246,49.8576,49.808,49.8163,19441.0
2017-09-08 10:50:00,60.31,60.34,60.29,60.34,14474.0,49.808,49.8328,49.7915,49.8328,14474.0
2017-09-08 10:55:00,60.33,60.39,60.32,60.38,33150.0,49.8246,49.8741,49.8163,49.8659,33150.0
2017-09-08 11:00:00,60.38,60.4,60.36,60.4,14147.0,49.8659,49.8824,49.8493,49.8824,14147.0
2017-09-08 11:05:00,60.39,60.42,60.38,60.42,18473.0,49.8741,49.8989,49.8659,49.8989,18473.0
2017-09-08 11:10:00,60.42,60.43,60.4,60.43,21438.0,49.8989,49.9071,49.8824,49.9071,21438.0
2017-09-08 11:15:00,60.42,60.43,60.4,60.42,20735.0,49.8989,49.9071,49.8824,49.8989,20735.0
2017-09-08 11:20:00,60.41,60.43,60.4,60.42,18078.0,49.8906,49.9071,49.8824,49.8989,18078.0
2017-09-08 11:25:00,60.42,60.46,60.42,60.45,17902.0,49.8989,49.9319,49.8989,49.9237,17902.0
2017-09-08 11:30:00,60.45,60.48,60.44,60.47,11295.0,49.9237,49.9484,49.9154,49.9402,11295.0
2017-09-08 11:35:00,60.47,60.48,60.45,60.46,18008.0,49.9402,49.9484,49.9237,49.9319,18008.0
2017-09-08 11:40:00,60.46,60.49,60.45,60.47,18336.0,49.9319,49.9567,49.9237,49.9402,18336.0
2017-09-08 11:45:00,60.47,60.47,60.42,60.44,17552.0,49.9402,49.9402,49.8989,49.9154,17552.0
2017-09-08 11:50:00,60.44,60.46,60.43,60.45,21590.0,49.9154,49.9319,49.9071,49.9237,21590.0
2017-09-08 11:55:00,60.45,60.47,60.44,60.45,23997.0,49.9237,49.9402,49.9154,49.9237,23997.0
2017-09-08 12:00:00,60.45,60.49,60.45,60.47,11019.0,49.9237,49.9567,49.9237,49.9402,11019.0
2017-09-08 12:05:00,60.47,60.52,60.46,60.51,23298.0,49.9402,49.9815,49.9319,49.9732,23298.0
2017-09-08 12:10:00,60.51,60.52,60.44,60.45,18327.0,49.9732,49.9815,49.9154,49.9237,18327.0
2017-09-08 12:15:00,60.45,60.46,60.42,60.43,11857.0,49.9237,49.9319,49.8989,49.9071,11857.0
2017-09-08 12:20:00,60.43,60.48,60.42,60.47,18873.0,49.9071,49.9484,49.8989,49.9402,18873.0
2017-09-08 12:25:00,60.48,60.5,60.47,60.5,10241.0,49.9484,49.965,49.9402,49.965,10241.0
2017-09-08 12:30:00,60.5,60.51,60.49,60.51,11586.0,49.965,49.9732,49.9567,49.9732,11586.0
2017-09-08 12:35:00,60.51,60.52,60.5,60.51,9597.0,49.9732,49.9815,49.965,49.9732,9597.0
2017-09-08 12:40:00,60.52,60.52,60.5,60.5,7850.0,49.9815,49.9815,49.965,49.965,7850.0
2017-09-08 12:45:00,60.51,60.51,60.48,60.48,11948.0,49.9732,49.9732,49.9484,49.9484,11948.0
2017-09-08 12:50:00,60.49,60.51,60.48,60.5,12751.0,49.9567,49.9732,49.9484,49.965,12751.0
2017-09-08 12:55:00,60.5,60.52,60.49,60.5,14448.0,49.965,49.9815,49.9567,49.965,14448.0
2017-09-08 13:00:00,60.5,60.52,60.5,60.52,8844.0,49.965,49.9815,49.965,49.9815,8844.0
2017-09-08 13:05:00,60.52,60.52,60.49,60.49,14606.0,49.9815,49.9815,49.9567,49.9567,14606.0
2017-09-08 13:10:00,60.5,60.5,60.49,60.49,3832.0,49.965,49.965,49.9567,49.9567,3832.0
2017-09-08 13:15:00,60.5,60.5,60.48,60.48,11925.0,49.965,49.965,49.9484,49.9484,11925.0
2017-09-08 13:20:00,60.48,60.5,60.47,60.48,21403.0,49.9484,49.965,49.9402,49.9484,21403.0
2017-09-08 13:25:00,60.48,60.51,60.48,60.5,16912.0,49.9484,49.9732,49.9484,49.965,16912.0
2017-09-08 13:30:00,60.51,60.52,60.5,60.5,9269.0,49.9732,49.9815,49.965,49.965,9269.0
2017-09-08 13:35:00,60.51,60.53,60.5,60.52,10973.0,49.9732,49.9897,49.965,49.9815,10973.0
2017-09-08 13:40:00,60.53,60.53,60.51,60.52,7702.0,49.9897,49.9897,49.9732,49.9815,7702.0
2017-09-08 13:45:00,60.52,60.54,60.5,60.52,25598.0,49.9815,49.998,49.965,49.9815,25598.0
2017-09-08 13:50:00,60.51,60.52,60.5,60.51,7865.0,49.9732,49.9815,49.965,49.9732,7865.0
2017-09-08 13:55:00,60.51,60.58,60.5,60.57,23292.0,49.9732,50.031,49.965,50.0228,23292.0
2017-09-08 14:00:00,60.57,60.59,60.57,60.59,13300.0,50.0228,50.0393,50.0228,50.0393,13300.0
2017-09-08 14:05:00,60.59,60.6,60.58,60.58,10394.0,50.0393,50.0475,50.031,50.031,10394.0
2017-09-08 14:10:00,60.59,60.61,60.57,60.61,19499.0,50.0393,50.0558,50.0228,50.0558,19499.0
2017-09-08 14:15:00,60.61,60.62,60.6,60.61,9405.0,50.0558,50.0641,50.0475,50.0558,9405.0
2017-09-08 14:20:00,60.61,60.62,60.55,60.55,21279.0,50.0558,50.0641,50.0063,50.0063,21279.0
2017-09-08 14:25:00,60.55,60.56,60.53,60.54,21299.0,50.0063,50.0145,49.9897,49.998,21299.0
2017-09-08 14:30:00,60.54,60.56,60.53,60.54,18304.0,49.998,50.0145,49.9897,49.998,18304.0
2017-09-08 14:35:00,60.54,60.59,60.53,60.58,32177.0,49.998,50.0393,49.9897,50.031,32177.0
2017-09-08 14:40:00,60.58,60.61,60.57,60.6,43725.0,50.031,50.0558,50.0228,50.0475,43725.0
2017-09-08 14:45:00,60.6,60.61,60.55,60.55,13988.0,50.0475,50.0558,50.0063,50.0063,13988.0
2017-09-08 14:50:00,60.55,60.58,60.55,60.58,31356.0,50.0063,50.031,50.0063,50.031,31356.0
2017-09-08 14:55:00,60.56,60.57,60.54,60.55,10106.0,50.0145,50.0228,49.998,50.0063,10106.0
2017-09-08 15:00:00,60.55,60.56,60.54,60.54,19005.0,50.0063,50.0145,49.998,49.998,19005.0
2017-09-08 15:05:00,60.54,60.58,60.53,60.55,27936.0,49.998,50.031,49.9897,50.0063,27936.0
2017-09-08 15:10:00,60.55,60.56,60.49,60.5,25165.0,50.0063,50.0145,49.9567,49.965,25165.0
2017-09-08 15:15:00,60.5,60.5,60.45,60.45,27118.0,49.965,49.965,49.9237,49.9237,27118.0
2017-09-08 15:20:00,60.45,60.46,60.42,60.44,19582.0,49.9237,49.9319,49.8989,49.9154,19582.0
2017-09-08 15:25:00,60.44,60.44,60.38,60.39,22822.0,49.9154,49.9154,49.8659,49.8741,22822.0
2017-09-08 15:30:00,60.39,60.39,60.34,60.35,27057.0,49.8741,49.8741,49.8328,49.8411,27057.0
2017-09-08 15:35:00,60.35,60.37,60.34,60.37,27476.0,49.8411,49.8576,49.8328,49.8576,27476.0
2017-09-08 15:40:00,60.37,60.38,60.36,60.37,24558.0,49.8576,49.8659,49.8493,49.8576,24558.0
2017-09-08 15:45:00,60.36,60.37,60.3,60.31,49717.0,49.8493,49.8576,49.7998,49.808,49717.0
2017-09-08 15:50:00,60.31,60.36,60.3,60.35,72716.0,49.808,49.8493,49.7998,49.8411,72716.0
2017-09-08 15:55:00,60.35,60.41,60.35,60.41,112523.0,49.8411,49.8906,49.8411,49.8906,112523.0
2017-09-11 09:30:00,60.77,60.83,60.64,60.82,67009.0,50.1879,50.2375,50.0806,50.2292,67009.0
2017-09-11 09:35:00,60.82,60.94,60.68,60.91,21767.0,50.2292,50.3283,50.1136,50.3036,21767.0
2017-09-11 09:40:00,60.92,60.92,60.85,60.89,29479.0,50.3118,50.3118,50.254,50.287,29479.0
2017-09-11 09:45:00,60.9,60.9,60.81,60.84,31358.0,50.2953,50.2953,50.221,50.2458,31358.0
2017-09-11 09:50:00,60.84,60.85,60.76,60.81,14231.0,50.2458,50.254,50.1797,50.221,14231.0
2017-09-11 09:55:00,60.82,60.85,60.76,60.76,13697.0,50.2292,50.254,50.1797,50.1797,13697.0
2017-09-11 10:00:00,60.77,60.79,60.66,60.66,35314.0,50.1879,50.2045,50.0971,50.0971,35314.0
2017-09-11 10:05:00,60.67,60.75,60.66,60.75,17255.0,50.1054,50.1714,50.0971,50.1714,17255.0
2017-09-11 10:10:00,60.75,60.8,60.75,60.77,12545.0,50.1714,50.2127,50.1714,50.1879,12545.0
2017-09-11 10:15:00,60.77,60.79,60.75,60.78,31554.0,50.1879,50.2045,50.1714,50.1962,31554.0
2017-09-11 10:20:00,60.78,60.78,60.71,60.77,38153.0,50.1962,50.1962,50.1384,50.1879,38153.0
2017-09-11 10:25:00,60.77,60.79,60.75,60.77,18089.0,50.1879,50.2045,50.1714,50.1879,18089.0
2017-09-11 10:30:00,60.77,60.81,60.76,60.81,18761.0,50.1879,50.221,50.1797,50.221,18761.0
2017-09-11 10:35:00,60.81,60.82,60.77,60.82,28758.0,50.221,50.2292,50.1879,50.2292,28758.0
2017-09-11 10:40:00,60.81,60.82,60.79,60.8,17598.0,50.221,50.2292,50.2045,50.2127,17598.0
2017-09-11 10:45:00,60.81,60.83,60.75,60.77,18106.0,50.221,50.2375,50.1714,50.1879,18106.0
2017-09-11 10:50:00,60.78,60.86,60.78,60.85,17025.0,50.1962,50.2623,50.1962,50.254,17025.0
2017-09-11 10:55:00,60.84,60.9,60.84,60.9,17183.0,50.2458,50.2953,50.2458,50.2953,17183.0
2017-09-11 11:00:00,60.9,60.91,60.79,60.8,26653.0,50.2953,50.3036,50.2045,50.2127,26653.0
2017-09-11 11:05:00,60.8,60.82,60.75,60.76,21746.0,50.2127,50.2292,50.1714,50.1797,21746.0
2017-09-11 11:10:00,60.76,60.81,60.75,60.81,29278.0,50.1797,50.221,50.1714,50.221,29278.0
2017-09-11 11:15:00,60.81,60.86,60.79,60.79,14028.0,50.221,50.2623,50.2045,50.2045,14028.0
2017-09-11 11:20:00,60.79,60.81,60.78,60.81,11414.0,50.2045,50.221,50.1962,50.221,11414.0
2017-09-11 11:25:00,60.81,60.81,60.77,60.77,14624.0,50.221,50.221,50.1879,50.1879,14624.0
2017-09-11 11:30:00,60.78,60.81,60.77,60.8,15492.0,50.1962,50.221,50.1879,50.2127,15492.0
2017-09-11 11:35:00,60.8,60.85,60.79,60.85,8796.0,50.2127,50.254,50.2045,50.254,8796.0
2017-09-11 11:40:00,60.85,60.86,60.83,60.84,13900.0,50.254,50.2623,50.2375,50.2458,13900.0
2017-09-11 11:45:00,60.84,60.88,60.84,60.84,11866.0,50.2458,50.2788,50.2458,50.2458,11866.0
2017-09-11 11:50:00,60.84,60.88,60.84,60.86,12824.0,50.2458,50.2788,50.2458,50.2623,12824.0
2017-09-11 11:55:00,60.87,60.88,60.82,60.87,13378.0,50.2705,50.2788,50.2292,50.2705,13378.0
2017-09-11 12:00:00,60.87,60.87,60.82,60.82,13284.0,50.2705,50.2705,50.2292,50.2292,13284.0
2017-09-11 12:05:00,60.83,60.83,60.77,60.8,9862.0,50.2375,50.2375,50.1879,50.2127,9862.0
2017-09-11 12:10:00,60.8,60.81,60.79,60.81,9999.0,50.2127,50.221,50.2045,50.221,9999.0
2017-09-11 12:15:00,60.81,60.84,60.81,60.82,11025.0,50.221,50.2458,50.221,50.2292,11025.0
2017-09-11 12:20:00,60.82,60.82,60.79,60.79,8238.0,50.2292,50.2292,50.2045,50.2045,8238.0
2017-09-11 12:25:00,60.79,60.83,60.78,60.83,9893.0,50.2045,50.2375,50.1962,50.2375,9893.0
2017-09-11 12:30:00,60.83,60.83,60.82,60.82,2974.0,50.2375,50.2375,50.2292,50.2292,2974.0
2017-09-11 12:35:00,60.83,60.83,60.75,60.75,27441.0,50.2375,50.2375,50.1714,50.1714,27441.0
2017-09-11 12:40:00,60.75,60.82,60.75,60.82,16434.0,50.1714,50.2292,50.1714,50.2292,16434.0
2017-09-11 12:45:00,60.83,60.83,60.75,60.76,11940.0,50.2375,50.2375,50.1714,50.1797,11940.0
2017-09-11 12:50:00,60.75,60.78,60.75,60.78,9888.0,50.1714,50.1962,50.1714,50.1962,9888.0
2017-09-11 12:55:00,60.77,60.78,60.77,60.78,4791.0,50.1879,50.1962,50.1879,50.1962,4791.0
2017-09-11 13:00:00,60.78,60.85,60.78,60.84,13534.0,50.1962,50.254,50.1962,50.2458,13534.0
2017-09-11 13:05:00,60.83,60.84,60.8,60.81,10628.0,50.2375,50.2458,50.2127,50.221,10628.0
2017-09-11 13:10:00,60.81,60.86,60.8,60.86,10541.0,50.221,50.2623,50.2127,50.2623,10541.0
2017-09-11 13:15:00,60.86,60.87,60.85,60.85,9947.0,50.2623,50.2705,50.254,50.254,9947.0
2017-09-11 13:20:00,60.86,60.86,60.83,60.86,13398.0,50.2623,50.2623,50.2375,50.2623,13398.0
2017-09-11 13:25:00,60.86,60.87,60.85,60.87,7662.0,50.2623,50.2705,50.254,50.2705,7662.0
2017-09-11 13:30:00,60.86,60.87,60.84,60.85,8079.0,50.2623,50.2705,50.2458,50.254,8079.0
2017-09-11 13:35:00,60.86,60.86,60.83,60.84,9511.0,50.2623,50.2623,50.2375,50.2458,9511.0
2017-09-11 13:40:00,60.83,60.86,60.82,60.85,10423.0,50.2375,50.2623,50.2292,50.254,10423.0
2017-09-11 13:45:00,60.86,60.86,60.84,60.84,12189.0,50.2623,50.2623,50.2458,50.2458,12189.0
2017-09-11 13:50:00,60.84,60.84,60.82,60.82,4993.0,50.2458,50.2458,50.2292,50.2292,4993.0
2017-09-11 13:55:00,60.83,60.83,60.79,60.8,23874.0,50.2375,50.2375,50.2045,50.2127,23874.0
2017-09-11 14:00:00,60.8,60.82,60.8,60.82,12663.0,50.2127,50.2292,50.2127,50.2292,12663.0
2017-09-11 14:05:00,60.82,60.84,60.81,60.83,21512.0,50.2292,50.2458,50.221,50.2375,21512.0
2017-09-11 14:10:00,60.83,60.83,60.79,60.8,13147.0,50.2375,50.2375,50.2045,50.2127,13147.0
2017-09-11 14:15:00,60.8,60.81,60.79,60.8,9892.0,50.2127,50.221,50.2045,50.2127,9892.0
2017-09-11 14:20:00,60.8,60.81,60.76,60.8,12552.0,50.2127,50.221,50.1797,50.2127,12552.0
2017-09-11 14:25:00,60.8,60.83,60.8,60.81,10625.0,50.2127,50.2375,50.2127,50.221,10625.0
2017-09-11 14:30:00,60.82,60.87,60.82,60.85,12957.0,50.2292,50.2705,50.2292,50.254,12957.0
2017-09-11 14:35:00,60.85,60.87,60.83,60.84,12440.0,50.254,50.2705,50.2375,50.2458,12440.0
2017-09-11 14:40:00,60.85,60.85,60.81,60.82,21146.0,50.254,50.254,50.221,50.2292,21146.0
2017-09-11 14:45:00,60.83,60.83,60.81,60.83,17210.0,50.2375,50.2375,50.221,50.2375,17210.0
2017-09-11 14:50:00,60.83,60.83,60.8,60.82,23162.0,50.2375,50.2375,50.2127,50.2292,23162.0
2017-09-11 14:55:00,60.81,60.83,60.78,60.79,31401.0,50.221,50.2375,50.1962,50.2045,31401.0
2017-09-11 15:00:00,60.79,60.79,60.76,60.77,21671.0,50.2045,50.2045,50.1797,50.1879,21671.0
2017-09-11 15:05:00,60.77,60.79,60.76,60.78,12481.0,50.1879,50.2045,50.1797,50.1962,12481.0
2017-09-11 15:10:00,60.78,60.8,60.77,60.79,15107.0,50.1962,50.2127,50.1879,50.2045,15107.0
2017-09-11 15:15:00,60.79,60.81,60.79,60.8,18941.0,50.2045,50.221,50.2045,50.2127,18941.0
2017-09-11 15:20:00,60.8,60.81,60.77,60.77,18066.0,50.2127,50.221,50.1879,50.1879,18066.0
2017-09-11 15:25:00,60.77,60.83,60.75,60.82,54238.0,50.1879,50.2375,50.1714,50.2292,54238.0
2017-09-11 15:30:00,60.81,60.82,60.78,60.79,61876.0,50.221,50.2292,50.1962,50.2045,61876.0
2017-09-11 15:35:00,60.79,60.82,60.78,60.82,23466.0,50.2045,50.2292,50.1962,50.2292,23466.0
2017-09-11 15:40:00,60.83,60.84,60.81,60.84,52692.0,50.2375,50.2458,50.221,50.2458,52692.0
2017-09-11 15:45:00,60.84,60.86,60.81,60.84,45820.0,50.2458,50.2623,50.221,50.2458,45820.0
2017-09-11 15:50:00,60.84,60.86,60.84,60.86,58171.0,50.2458,50.2623,50.2458,50.2623,58171.0
2017-09-11 15:55:00,60.86,60.91,60.84,60.91,197484.0,50.2623,50.3036,50.2458,50.3036,197484.0
2017-09-12 09:30:00,61.0,61.24,60.85,61.16,69192.0,50.3779,50.5761,50.254,50.51,69192.0
2017-09-12 09:35:00,61.13,61.26,61.11,61.16,13964.0,50.4853,50.5926,50.4687,50.51,13964.0
2017-09-12 09:40:00,61.17,61.29,61.13,61.28,24351.0,50.5183,50.6174,50.4853,50.6091,24351.0
2017-09-12 09:45:00,61.29,61.29,61.21,61.25,24924.0,50.6174,50.6174,50.5513,50.5844,24924.0
2017-09-12 09:50:00,61.24,61.28,61.22,61.25,24390.0,50.5761,50.6091,50.5596,50.5844,24390.0
2017-09-12 09:55:00,61.24,61.32,61.24,61.3,15227.0,50.5761,50.6422,50.5761,50.6257,15227.0
2017-09-12 10:00:00,61.29,61.3,61.26,61.27,42059.0,50.6174,50.6257,50.5926,50.6009,42059.0
2017-09-12 10:05:00,61.27,61.34,61.26,61.34,23575.0,50.6009,50.6587,50.5926,50.6587,23575.0
2017-09-12 10:10:00,61.33,61.33,61.27,61.31,13194.0,50.6504,50.6504,50.6009,50.6339,13194.0
2017-09-12 10:15:00,61.3,61.3,61.21,61.24,23217.0,50.6257,50.6257,50.5513,50.5761,23217.0
2017-09-12 10:20:00,61.23,61.25,61.2,61.21,17577.0,50.5678,50.5844,50.5431,50.5513,17577.0
2017-09-12 10:25:00,61.22,61.24,61.19,61.19,41205.0,50.5596,50.5761,50.5348,50.5348,41205.0
2017-09-12 10:30:00,61.2,61.21,61.11,61.14,38110.0,50.5431,50.5513,50.4687,50.4935,38110.0
2017-09-12 10:35:00,61.13,61.19,61.11,61.13,50097.0,50.4853,50.5348,50.4687,50.4853,50097.0
2017-09-12 10:40:00,61.13,61.15,61.09,61.14,15560.0,50.4853,50.5018,50.4522,50.4935,15560.0
2017-09-12 10:45:00,61.14,61.15,61.07,61.14,14364.0,50.4935,50.5018,50.4357,50.4935,14364.0
2017-09-12 10:50:00,61.13,61.19,61.12,61.17,15858.0,50.4853,50.5348,50.477,50.5183,15858.0
2017-09-12 10:55:00,61.16,61.19,61.11,61.17,11696.0,50.51,50.5348,50.4687,50.5183,11696.0
2017-09-12 11:00:00,61.16,61.16,61.12,61.14,10946.0,50.51,50.51,50.477,50.4935,10946.0
2017-09-12 11:05:00,61.15,61.15,61.09,61.11,21432.0,50.5018,50.5018,50.4522,50.4687,21432.0
2017-09-12 11:10:00,61.11,61.17,61.09,61.17,16823.0,50.4687,50.5183,50.4522,50.5183,16823.0
2017-09-12 11:15:00,61.18,61.21,61.15,61.16,25719.0,50.5265,50.5513,50.5018,50.51,25719.0
2017-09-12 11:20:00,61.16,61.2,61.15,61.16,8640.0,50.51,50.5431,50.5018,50.51,8640.0
2017-09-12 11:25:00,61.16,61.18,61.16,61.17,10944.0,50.51,50.5265,50.51,50.5183,10944.0
2017-09-12 11:30:00,61.16,61.18,61.16,61.17,10487.0,50.51,50.5265,50.51,50.5183,10487.0
2017-09-12 11:35:00,61.18,61.19,61.16,61.19,10812.0,50.5265,50.5348,50.51,50.5348,10812.0
2017-09-12 11:40:00,61.2,61.2,61.17,61.2,37901.0,50.5431,50.5431,50.5183,50.5431,37901.0
2017-09-12 11:45:00,61.2,61.23,61.19,61.21,34092.0,50.5431,50.5678,50.5348,50.5513,34092.0
2017-09-12 11:50:00,61.21,61.25,61.2,61.22,16785.0,50.5513,50.5844,50.5431,50.5596,16785.0
2017-09-12 11:55:00,61.21,61.23,61.19,61.2,17910.0,50.5513,50.5678,50.5348,50.5431,17910.0
2017-09-12 12:00:00,61.2,61.22,61.19,61.21,24308.0,50.5431,50.5596,50.5348,50.5513,24308.0
2017-09-12 12:05:00,61.21,61.28,61.2,61.27,16077.0,50.5513,50.6091,50.5431,50.6009,16077.0
2017-09-12 12:10:00,61.27,61.28,61.25,61.27,11318.0,50.6009,50.6091,50.5844,50.6009,11318.0
2017-09-12 12:15:00,61.27,61.32,61.26,61.3,11076.0,50.6009,50.6422,50.5926,50.6257,11076.0
2017-09-12 12:20:00,61.29,61.32,61.28,61.32,9398.0,50.6174,50.6422,50.6091,50.6422,9398.0
2017-09-12 12:25:00,61.32,61.33,61.29,61.29,13082.0,50.6422,50.6504,50.6174,50.6174,13082.0
2017-09-12 12:30:00,61.29,61.31,61.26,61.3,12261.0,50.6174,50.6339,50.5926,50.6257,12261.0
2017-09-12 12:35:00,61.3,61.3,61.25,61.26,10927.0,50.6257,50.6257,50.5844,50.5926,10927.0
2017-09-12 12:40:00,61.26,61.27,61.23,61.24,13436.0,50.5926,50.6009,50.5678,50.5761,13436.0
2017-09-12 12:45:00,61.24,61.24,61.22,61.22,9813.0,50.5761,50.5761,50.5596,50.5596,9813.0
2017-09-12 12:50:00,61.23,61.28,61.22,61.27,9797.0,50.5678,50.6091,50.5596,50.6009,9797.0
2017-09-12 12:55:00,61.27,61.3,61.26,61.3,7754.0,50.6009,50.6257,50.5926,50.6257,7754.0
2017-09-12 13:00:00,61.3,61.3,61.21,61.21,13738.0,50.6257,50.6257,50.5513,50.5513,13738.0
2017-09-12 13:05:00,61.22,61.25,61.22,61.25,12082.0,50.5596,50.5844,50.5596,50.5844,12082.0
2017-09-12 13:10:00,61.25,61.25,61.23,61.25,6596.0,50.5844,50.5844,50.5678,50.5844,6596.0
2017-09-12 13:15:00,61.25,61.26,61.22,61.24,7972.0,50.5844,50.5926,50.5596,50.5761,7972.0
2017-09-12 13:20:00,61.24,61.28,61.23,61.28,8713.0,50.5761,50.6091,50.5678,50.6091,8713.0
2017-09-12 13:25:00,61.28,61.28,61.24,61.26,16454.0,50.6091,50.6091,50.5761,50.5926,16454.0
2017-09-12 13:30:00,61.26,61.3,61.24,61.29,12325.0,50.5926,50.6257,50.5761,50.6174,12325.0
2017-09-12 13:35:00,61.29,61.3,61.28,61.29,7746.0,50.6174,50.6257,50.6091,50.6174,7746.0
2017-09-12 13:40:00,61.3,61.33,61.28,61.32,9209.0,50.6257,50.6504,50.6091,50.6422,9209.0
2017-09-12 13:45:00,61.32,61.32,61.29,61.32,12362.0,50.6422,50.6422,50.6174,50.6422,12362.0
2017-09-12 13:50:00,61.32,61.32,61.27,61.28,13833.0,50.6422,50.6422,50.6009,50.6091,13833.0
2017-09-12 13:55:00,61.28,61.29,61.26,61.27,16906.0,50.6091,50.6174,50.5926,50.6009,16906.0
2017-09-12 14:00:00,61.27,61.3,61.26,61.29,8058.0,50.6009,50.6257,50.5926,50.6174,8058.0
2017-09-12 14:05:00,61.29,61.29,61.23,61.24,11379.0,50.6174,50.6174,50.5678,50.5761,11379.0
2017-09-12 14:10:00,61.25,61.27,61.21,61.22,11471.0,50.5844,50.6009,50.5513,50.5596,11471.0
2017-09-12 14:15:00,61.22,61.22,61.19,61.2,47133.0,50.5596,50.5596,50.5348,50.5431,47133.0
2017-09-12 14:20:00,61.21,61.31,61.2,61.29,23575.0,50.5513,50.6339,50.5431,50.6174,23575.0
2017-09-12 14:25:00,61.28,61.28,61.25,61.28,8467.0,50.6091,50.6091,50.5844,50.6091,8467.0
2017-09-12 14:30:00,61.28,61.29,61.26,61.28,7644.0,50.6091,50.6174,50.5926,50.6091,7644.0
2017-09-12 14:35:00,61.28,61.34,61.27,61.32,14354.0,50.6091,50.6587,50.6009,50.6422,14354.0
2017-09-12 14:40:00,61.32,61.34,61.32,61.32,14449.0,50.6422,50.6587,50.6422,50.6422,14449.0
2017-09-12 14:45:00,61.33,61.35,61.29,61.3,11000.0,50.6504,50.6669,50.6174,50.6257,11000.0
2017-09-12 14:50:00,61.3,61.3,61.27,61.29,14127.0,50.6257,50.6257,50.6009,50.6174,14127.0
2017-09-12 14:55:00,61.29,61.3,61.26,61.3,16928.0,50.6174,50.6257,50.5926,50.6257,16928.0
2017-09-12 15:00:00,61.3,61.33,61.28,61.31,13477.0,50.6257,50.6504,50.6091,50.6339,13477.0
2017-09-12 15:05:00,61.32,61.37,61.3,61.33,19187.0,50.6422,50.6835,50.6257,50.6504,19187.0
2017-09-12 15:10:00,61.33,61.33,61.29,61.31,21584.0,50.6504,50.6504,50.6174,50.6339,21584.0
2017-09-12 15:15:00,61.3,61.32,61.28,61.28,19449.0,50.6257,50.6422,50.6091,50.6091,19449.0
2017-09-12 15:20:00,61.28,61.33,61.28,61.33,18406.0,50.6091,50.6504,50.6091,50.6504,18406.0
2017-09-12 15:25:00,61.32,61.33,61.3,61.3,16630.0,50.6422,50.6504,50.6257,50.6257,16630.0
2017-09-12 15:30:00,61.3,61.32,61.3,61.31,20444.0,50.6257,50.6422,50.6257,50.6339,20444.0
2017-09-12 15:35:00,61.32,61.32,61.27,61.27,30930.0,50.6422,50.6422,50.6009,50.6009,30930.0
2017-09-12 15:40:00,61.27,61.28,61.25,61.27,23187.0,50.6009,50.6091,50.5844,50.6009,23187.0
2017-09-12 15:45:00,61.26,61.26,61.19,61.2,49115.0,50.5926,50.5926,50.5348,50.5431,49115.0
2017-09-12 15:50:00,61.21,61.21,61.19,61.2,62761.0,50.5513,50.5513,50.5348,50.5431,62761.0
2017-09-12 15:55:00,61.2,61.26,61.19,61.26,106960.0,50.5431,50.5926,50.5348,50.5926,106960.0
2017-09-13 09:30:00,61.12,61.3,61.1,61.11,43299.0,50.477,50.6257,50.4605,50.4687,43299.0
2017-09-13 09:35:00,61.11,61.22,61.11,61.21,8405.0,50.4687,50.5596,50.4687,50.5513,8405.0
2017-09-13 09:40:00,61.2,61.28,61.18,61.18,11844.0,50.5431,50.6091,50.5265,50.5265,11844.0
2017-09-13 09:45:00,61.17,61.23,61.17,61.22,9078.0,50.5183,50.5678,50.5183,50.5596,9078.0
2017-09-13 09:50:00,61.22,61.26,61.2,61.24,10486.0,50.5596,50.5926,50.5431,50.5761,10486.0
2017-09-13 09:55:00,61.24,61.28,61.23,61.25,13287.0,50.5761,50.6091,50.5678,50.5844,13287.0
2017-09-13 10:00:00,61.26,61.26,61.22,61.25,28595.0,50.5926,50.5926,50.5596,50.5844,28595.0
2017-09-13 10:05:00,61.26,61.27,61.22,61.22,22971.0,50.5926,50.6009,50.5596,50.5596,22971.0
2017-09-13 10:10:00,61.22,61.24,61.19,61.19,18765.0,50.5596,50.5761,50.5348,50.5348,18765.0
2017-09-13 10:15:00,61.2,61.21,61.16,61.16,6315.0,50.5431,50.5513,50.51,50.51,6315.0
2017-09-13 10:20:00,61.16,61.24,61.16,61.22,9735.0,50.51,50.5761,50.51,50.5596,9735.0
2017-09-13 10:25:00,61.21,61.31,61.21,61.22,18224.0,50.5513,50.6339,50.5513,50.5596,18224.0
2017-09-13 10:30:00,61.23,61.23,61.19,61.2,21763.0,50.5678,50.5678,50.5348,50.5431,21763.0
2017-09-13 10:35:00,61.21,61.21,61.19,61.2,20430.0,50.5513,50.5513,50.5348,50.5431,20430.0
2017-09-13 10:40:00,61.2,61.21,61.11,61.12,15043.0,50.5431,50.5513,50.4687,50.477,15043.0
2017-09-13 10:45:00,61.13,61.14,61.1,61.14,15678.0,50.4853,50.4935,50.4605,50.4935,15678.0
2017-09-13 10:50:00,61.14,61.24,61.13,61.2,8610.0,50.4935,50.5761,50.4853,50.5431,8610.0
2017-09-13 10:55:00,61.21,61.21,61.17,61.17,32449.0,50.5513,50.5513,50.5183,50.5183,32449.0
2017-09-13 11:00:00,61.17,61.17,61.1,61.11,22906.0,50.5183,50.5183,50.4605,50.4687,22906.0
2017-09-13 11:05:00,61.11,61.14,61.09,61.14,9080.0,50.4687,50.4935,50.4522,50.4935,9080.0
2017-09-13 11:10:00,61.13,61.13,61.08,61.13,7796.0,50.4853,50.4853,50.444,50.4853,7796.0
2017-09-13 11:15:00,61.13,61.17,61.12,61.15,7382.0,50.4853,50.5183,50.477,50.5018,7382.0
2017-09-13 11:20:00,61.15,61.17,61.14,61.17,4448.0,50.5018,50.5183,50.4935,50.5183,4448.0
2017-09-13 11:25:00,61.17,61.17,61.11,61.12,19477.0,50.5183,50.5183,50.4687,50.477,19477.0
2017-09-13 11:30:00,61.12,61.13,61.09,61.1,9173.0,50.477,50.4853,50.4522,50.4605,9173.0
2017-09-13 11:35:00,61.12,61.18,61.1,61.17,18290.0,50.477,50.5265,50.4605,50.5183,18290.0
2017-09-13 11:40:00,61.17,61.18,61.16,61.17,3123.0,50.5183,50.5265,50.51,50.5183,3123.0
2017-09-13 11:45:00,61.17,61.21,61.17,61.21,8639.0,50.5183,50.5513,50.5183,50.5513,8639.0
2017-09-13 11:50:00,61.21,61.21,61.18,61.19,6484.0,50.5513,50.5513,50.5265,50.5348,6484.0
2017-09-13 11:55:00,61.2,61.23,61.17,61.23,12943.0,50.5431,50.5678,50.5183,50.5678,12943.0
2017-09-13 12:00:00,61.23,61.24,61.19,61.19,6704.0,50.5678,50.5761,50.5348,50.5348,6704.0
2017-09-13 12:05:00,61.19,61.21,61.18,61.19,6300.0,50.5348,50.5513,50.5265,50.5348,6300.0
2017-09-13 12:10:00,61.19,61.22,61.19,61.22,6055.0,50.5348,50.5596,50.5348,50.5596,6055.0
2017-09-13 12:15:00,61.23,61.29,61.23,61.28,4177.0,50.5678,50.6174,50.5678,50.6091,4177.0
2017-09-13 12:20:00,61.29,61.31,61.27,61.27,10418.0,50.6174,50.6339,50.6009,50.6009,10418.0
2017-09-13 12:25:00,61.27,61.27,61.23,61.24,13789.0,50.6009,50.6009,50.5678,50.5761,13789.0
2017-09-13 12:30:00,61.25,61.31,61.24,61.3,8325.0,50.5844,50.6339,50.5761,50.6257,8325.0
2017-09-13 12:35:00,61.3,61.31,61.25,61.27,8094.0,50.6257,50.6339,50.5844,50.6009,8094.0
2017-09-13 12:40:00,61.27,61.31,61.25,61.3,9133.0,50.6009,50.6339,50.5844,50.6257,9133.0
2017-09-13 12:45:00,61.3,61.35,61.3,61.32,17263.0,50.6257,50.6669,50.6257,50.6422,17263.0
2017-09-13 12:50:00,61.33,61.33,61.3,61.3,8344.0,50.6504,50.6504,50.6257,50.6257,8344.0
2017-09-13 12:55:00,61.3,61.36,61.27,61.34,11141.0,50.6257,50.6752,50.6009,50.6587,11141.0
2017-09-13 13:00:00,61.33,61.35,61.3,61.33,13234.0,50.6504,50.6669,50.6257,50.6504,13234.0
2017-09-13 13:05:00,61.34,61.34,61.31,61.32,7466.0,50.6587,50.6587,50.6339,50.6422,7466.0
2017-09-13 13:10:00,61.32,61.35,61.32,61.34,3964.0,50.6422,50.6669,50.6422,50.6587,3964.0
2017-09-13 13:15:00,61.34,61.35,61.33,61.34,5952.0,50.6587,50.6669,50.6504,50.6587,5952.0
2017-09-13 13:20:00,61.34,61.35,61.32,61.33,7612.0,50.6587,50.6669,50.6422,50.6504,7612.0
2017-09-13 13:25:00,61.32,61.33,61.28,61.29,13405.0,50.6422,50.6504,50.6091,50.6174,13405.0
2017-09-13 13:30:00,61.29,61.3,61.25,61.26,7009.0,50.6174,50.6257,50.5844,50.5926,7009.0
2017-09-13 13:35:00,61.25,61.25,61.23,61.23,9790.0,50.5844,50.5844,50.5678,50.5678,9790.0
2017-09-13 13:40:00,61.24,61.27,61.23,61.27,8812.0,50.5761,50.6009,50.5678,50.6009,8812.0
2017-09-13 13:45:00,61.26,61.28,61.26,61.26,8263.0,50.5926,50.6091,50.5926,50.5926,8263.0
2017-09-13 13:50:00,61.27,61.3,61.26,61.29,6090.0,50.6009,50.6257,50.5926,50.6174,6090.0
2017-09-13 13:55:00,61.29,61.29,61.25,61.25,7285.0,50.6174,50.6174,50.5844,50.5844,7285.0
2017-09-13 14:00:00,61.25,61.28,61.25,61.27,11428.0,50.5844,50.6091,50.5844,50.6009,11428.0
2017-09-13 14:05:00,61.27,61.29,61.26,61.28,9148.0,50.6009,50.6174,50.5926,50.6091,9148.0
2017-09-13 14:10:00,61.28,61.28,61.25,61.26,17551.0,50.6091,50.6091,50.5844,50.5926,17551.0
2017-09-13 14:15:00,61.25,61.28,61.24,61.25,11963.0,50.5844,50.6091,50.5761,50.5844,11963.0
2017-09-13 14:20:00,61.26,61.29,61.25,61.27,13338.0,50.5926,50.6174,50.5844,50.6009,13338.0
2017-09-13 14:25:00,61.27,61.29,61.25,61.25,9308.0,50.6009,50.6174,50.5844,50.5844,9308.0
2017-09-13 14:30:00,61.25,61.27,61.24,61.26,9504.0,50.5844,50.6009,50.5761,50.5926,9504.0
2017-09-13 14:35:00,61.27,61.29,61.25,61.25,8473.0,50.6009,50.6174,50.5844,50.5844,8473.0
2017-09-13 14:40:00,61.25,61.27,61.23,61.27,10740.0,50.5844,50.6009,50.5678,50.6009,10740.0
2017-09-13 14:45:00,61.27,61.31,61.26,61.27,14496.0,50.6009,50.6339,50.5926,50.6009,14496.0
2017-09-13 14:50:00,61.27,61.28,61.24,61.26,23109.0,50.6009,50.6091,50.5761,50.5926,23109.0
2017-09-13 14:55:00,61.26,61.27,61.25,61.25,4094.0,50.5926,50.6009,50.5844,50.5844,4094.0
2017-09-13 15:00:00,61.25,61.28,61.24,61.25,7252.0,50.5844,50.6091,50.5761,50.5844,7252.0
2017-09-13 15:05:00,61.24,61.25,61.23,61.23,4905.0,50.5761,50.5844,50.5678,50.5678,4905.0
2017-09-13 15:10:00,61.23,61.25,61.23,61.24,21771.0,50.5678,50.5844,50.5678,50.5761,21771.0
2017-09-13 15:15:00,61.24,61.26,61.23,61.26,18233.0,50.5761,50.5926,50.5678,50.5926,18233.0
2017-09-13 15:20:00,61.27,61.27,61.25,61.26,11585.0,50.6009,50.6009,50.5844,50.5926,11585.0
2017-09-13 15:25:00,61.25,61.26,61.25,61.25,18470.0,50.5844,50.5926,50.5844,50.5844,18470.0
2017-09-13 15:30:00,61.26,61.29,61.25,61.29,14111.0,50.5926,50.6174,50.5844,50.6174,14111.0
2017-09-13 15:35:00,61.29,61.29,61.27,61.29,14246.0,50.6174,50.6174,50.6009,50.6174,14246.0
2017-09-13 15:40:00,61.28,61.29,61.25,61.25,16704.0,50.6091,50.6174,50.5844,50.5844,16704.0
2017-09-13 15:45:00,61.25,61.26,61.25,61.25,16025.0,50.5844,50.5926,50.5844,50.5844,16025.0
2017-09-13 15:50:00,61.26,61.29,61.25,61.29,46273.0,50.5926,50.6174,50.5844,50.6174,46273.0
2017-09-13 15:55:00,61.29,61.3,61.25,61.29,98470.0,50.6174,50.6257,50.5844,50.6174,98470.0
2017-09-14 09:30:00,61.3,61.37,61.06,61.16,53799.0,50.6257,50.6835,50.4274,50.51,53799.0
2017-09-14 09:35:00,61.18,61.3,61.17,61.29,13850.0,50.5265,50.6257,50.5183,50.6174,13850.0
2017-09-14 09:40:00,61.27,61.4,61.27,61.39,16806.0,50.6009,50.7082,50.6009,50.7,16806.0
2017-09-14 09:45:00,61.4,61.42,61.31,61.34,31785.0,50.7082,50.7248,50.6339,50.6587,31785.0
2017-09-14 09:50:00,61.34,61.39,61.33,61.39,40972.0,50.6587,50.7,50.6504,50.7,40972.0
2017-09-14 09:55:00,61.38,61.39,61.32,61.33,13446.0,50.6917,50.7,50.6422,50.6504,13446.0
2017-09-14 10:00:00,61.33,61.36,61.32,61.34,9087.0,50.6504,50.6752,50.6422,50.6587,9087.0
2017-09-14 10:05:00,61.34,61.42,61.33,61.41,14876.0,50.6587,50.7248,50.6504,50.7165,14876.0
2017-09-14 10:10:00,61.4,61.42,61.38,61.39,10147.0,50.7082,50.7248,50.6917,50.7,10147.0
2017-09-14 10:15:00,61.4,61.45,61.38,61.42,16663.0,50.7082,50.7495,50.6917,50.7248,16663.0
2017-09-14 10:20:00,61.43,61.49,61.42,61.49,40319.0,50.733,50.7826,50.7248,50.7826,40319.0
2017-09-14 10:25:00,61.49,61.53,61.48,61.51,17236.0,50.7826,50.8156,50.7743,50.7991,17236.0
2017-09-14 10:30:00,61.5,61.5,61.41,61.42,30004.0,50.7908,50.7908,50.7165,50.7248,30004.0
2017-09-14 10:35:00,61.42,61.46,61.41,61.43,8273.0,50.7248,50.7578,50.7165,50.733,8273.0
2017-09-14 10:40:00,61.42,61.44,61.39,61.43,14652.0,50.7248,50.7413,50.7,50.733,14652.0
2017-09-14 10:45:00,61.42,61.43,61.39,61.39,4812.0,50.7248,50.733,50.7,50.7,4812.0
2017-09-14 10:50:00,61.4,61.41,61.36,61.37,9726.0,50.7082,50.7165,50.6752,50.6835,9726.0
2017-09-14 10:55:00,61.37,61.44,61.36,61.42,9710.0,50.6835,50.7413,50.6752,50.7248,9710.0
2017-09-14 11:00:00,61.42,61.42,61.34,61.35,7396.0,50.7248,50.7248,50.6587,50.6669,7396.0
2017-09-14 11:05:00,61.34,61.42,61.33,61.38,12322.0,50.6587,50.7248,50.6504,50.6917,12322.0
2017-09-14 11:10:00,61.38,61.42,61.38,61.42,7071.0,50.6917,50.7248,50.6917,50.7248,7071.0
2017-09-14 11:15:00,61.42,61.46,61.38,61.38,10220.0,50.7248,50.7578,50.6917,50.6917,10220.0
2017-09-14 11:20:00,61.37,61.39,61.36,61.38,8206.0,50.6835,50.7,50.6752,50.6917,8206.0
2017-09-14 11:25:00,61.37,61.38,61.33,61.35,16733.0,50.6835,50.6917,50.6504,50.6669,16733.0
2017-09-14 11:30:00,61.36,61.46,61.36,61.45,11158.0,50.6752,50.7578,50.6752,50.7495,11158.0
2017-09-14 11:35:00,61.45,61.51,61.43,61.5,21152.0,50.7495,50.7991,50.733,50.7908,21152.0
2017-09-14 11:40:00,61.51,61.53,61.5,61.53,14126.0,50.7991,50.8156,50.7908,50.8156,14126.0
2017-09-14 11:45:00,61.54,61.58,61.52,61.57,18118.0,50.8239,50.8569,50.8073,50.8486,18118.0
2017-09-14 11:50:00,61.56,61.65,61.56,61.65,21060.0,50.8404,50.9147,50.8404,50.9147,21060.0
2017-09-14 11:55:00,61.64,61.65,61.58,61.58,14789.0,50.9064,50.9147,50.8569,50.8569,14789.0
2017-09-14 12:00:00,61.59,61.61,61.58,61.61,7366.0,50.8652,50.8817,50.8569,50.8817,7366.0
2017-09-14 12:05:00,61.6,61.65,61.59,61.65,9541.0,50.8734,50.9147,50.8652,50.9147,9541.0
2017-09-14 12:10:00,61.65,61.72,61.63,61.72,13944.0,50.9147,50.9725,50.8982,50.9725,13944.0
2017-09-14 12:15:00,61.72,61.79,61.72,61.77,25624.0,50.9725,51.0303,50.9725,51.0138,25624.0
2017-09-14 12:20:00,61.78,61.8,61.76,61.79,19018.0,51.0221,51.0386,51.0056,51.0303,19018.0
2017-09-14 12:25:00,61.8,61.81,61.71,61.72,15414.0,51.0386,51.0468,50.9643,50.9725,15414.0
2017-09-14 12:30:00,61.72,61.77,61.72,61.76,37114.0,50.9725,51.0138,50.9725,51.0056,37114.0
2017-09-14 12:35:00,61.76,61.82,61.75,61.79,29660.0,51.0056,51.0551,50.9973,51.0303,29660.0
2017-09-14 12:40:00,61.78,61.79,61.74,61.78,18690.0,51.0221,51.0303,50.989,51.0221,18690.0
2017-09-14 12:45:00,61.78,61.79,61.72,61.72,14198.0,51.0221,51.0303,50.9725,50.9725,14198.0
2017-09-14 12:50:00,61.73,61.77,61.72,61.73,17020.0,50.9808,51.0138,50.9725,50.9808,17020.0
2017-09-14 12:55:00,61.73,61.76,61.73,61.73,18987.0,50.9808,51.0056,50.9808,50.9808,18987.0
2017-09-14 13:00:00,61.73,61.76,61.71,61.71,15382.0,50.9808,51.0056,50.9643,50.9643,15382.0
2017-09-14 13:05:00,61.71,61.71,61.67,61.69,13334.0,50.9643,50.9643,50.9312,50.9477,13334.0
2017-09-14 13:10:00,61.68,61.7,61.6,61.62,20057.0,50.9395,50.956,50.8734,50.8899,20057.0
2017-09-14 13:15:00,61.62,61.63,61.59,61.63,17865.0,50.8899,50.8982,50.8652,50.8982,17865.0
2017-09-14 13:20:00,61.63,61.73,61.61,61.72,44224.0,50.8982,50.9808,50.8817,50.9725,44224.0
2017-09-14 13:25:00,61.72,61.73,61.71,61.71,11287.0,50.9725,50.9808,50.9643,50.9643,11287.0
2017-09-14 13:30:00,61.7,61.75,61.7,61.74,10456.0,50.956,50.9973,50.956,50.989,10456.0
2017-09-14 13:35:00,61.74,61.78,61.73,61.73,14938.0,50.989,51.0221,50.9808,50.9808,14938.0
2017-09-14 13:40:00,61.74,61.77,61.73,61.75,8050.0,50.989,51.0138,50.9808,50.9973,8050.0
2017-09-14 13:45:00,61.75,61.78,61.73,61.73,10158.0,50.9973,51.0221,50.9808,50.9808,10158.0
2017-09-14 13:50:00,61.73,61.73,61.7,61.72,9088.0,50.9808,50.9808,50.956,50.9725,9088.0
2017-09-14 13:55:00,61.72,61.76,61.72,61.76,18909.0,50.9725,51.0056,50.9725,51.0056,18909.0
2017-09-14 14:00:00,61.77,61.79,61.73,61.76,14129.0,51.0138,51.0303,50.9808,51.0056,14129.0
2017-09-14 14:05:00,61.77,61.82,61.77,61.82,10253.0,51.0138,51.0551,51.0138,51.0551,10253.0
2017-09-14 14:10:00,61.83,61.84,61.8,61.82,26109.0,51.0634,51.0716,51.0386,51.0551,26109.0
2017-09-14 14:15:00,61.81,61.88,61.79,61.83,18444.0,51.0468,51.1047,51.0303,51.0634,18444.0
2017-09-14 14:20:00,61.84,61.89,61.84,61.87,12622.0,51.0716,51.1129,51.0716,51.0964,12622.0
2017-09-14 14:25:00,61.87,61.88,61.83,61.84,9309.0,51.0964,51.1047,51.0634,51.0716,9309.0
2017-09-14 14:30:00,61.84,61.9,61.84,61.9,13213.0,51.0716,51.1212,51.0716,51.1212,13213.0
2017-09-14 14:35:00,61.9,61.91,61.89,61.91,5162.0,51.1212,51.1294,51.1129,51.1294,5162.0
2017-09-14 14:40:00,61.91,61.93,61.88,61.92,26011.0,51.1294,51.1459,51.1047,51.1377,26011.0
2017-09-14 14:45:00,61.92,61.97,61.91,61.95,28200.0,51.1377,51.179,51.1294,51.1625,28200.0
2017-09-14 14:50:00,61.95,61.96,61.91,61.92,12207.0,51.1625,51.1707,51.1294,51.1377,12207.0
2017-09-14 14:55:00,61.93,61.93,61.89,61.91,14625.0,51.1459,51.1459,51.1129,51.1294,14625.0
2017-09-14 15:00:00,61.92,61.98,61.91,61.93,40329.0,51.1377,51.1872,51.1294,51.1459,40329.0
2017-09-14 15:05:00,61.93,61.95,61.89,61.9,10885.0,51.1459,51.1625,51.1129,51.1212,10885.0
2017-09-14 15:10:00,61.9,61.92,61.89,61.9,18147.0,51.1212,51.1377,51.1129,51.1212,18147.0
2017-09-14 15:15:00,61.89,61.9,61.87,61.87,20708.0,51.1129,51.1212,51.0964,51.0964,20708.0
2017-09-14 15:20:00,61.88,61.9,61.86,61.89,36861.0,51.1047,51.1212,51.0881,51.1129,36861.0
2017-09-14 15:25:00,61.88,61.91,61.85,61.91,17563.0,51.1047,51.1294,51.0799,51.1294,17563.0
2017-09-14 15:30:00,61.91,61.91,61.87,61.9,30903.0,51.1294,51.1294,51.0964,51.1212,30903.0
2017-09-14 15:35:00,61.89,61.93,61.88,61.93,25077.0,51.1129,51.1459,51.1047,51.1459,25077.0
2017-09-14 15:40:00,61.93,61.93,61.87,61.87,34666.0,51.1459,51.1459,51.0964,51.0964,34666.0
2017-09-14 15:45:00,61.87,61.87,61.83,61.83,36665.0,51.0964,51.0964,51.0634,51.0634,36665.0
2017-09-14 15:50:00,61.84,61.85,61.83,61.83,56468.0,51.0716,51.0799,51.0634,51.0634,56468.0
2017-09-14 15:55:00,61.84,61.94,61.83,61.91,161217.0,51.0716,51.1542,51.0634,51.1294,161217.0
2017-09-15 09:30:00,61.8,62.07,61.76,62.0,633243.0,51.0386,51.2616,51.0056,51.2038,633243.0
2017-09-15 09:35:00,61.95,62.02,61.88,61.94,16401.0,51.1625,51.2203,51.1047,51.1542,16401.0
2017-09-15 09:40:00,61.92,62.1,61.92,62.07,41790.0,51.1377,51.2863,51.1377,51.2616,41790.0
2017-09-15 09:45:00,62.08,62.15,62.04,62.04,20603.0,51.2698,51.3276,51.2368,51.2368,20603.0
2017-09-15 09:50:00,62.04,62.06,61.95,61.99,9573.0,51.2368,51.2533,51.1625,51.1955,9573.0
2017-09-15 09:55:00,61.98,62.1,61.93,62.03,32622.0,51.1872,51.2863,51.1459,51.2285,32622.0
2017-09-15 10:00:00,62.02,62.16,61.99,62.11,22306.0,51.2203,51.3359,51.1955,51.2946,22306.0
2017-09-15 10:05:00,62.11,62.17,62.1,62.14,28831.0,51.2946,51.3442,51.2863,51.3194,28831.0
2017-09-15 10:10:00,62.15,62.16,62.11,62.12,16083.0,51.3276,51.3359,51.2946,51.3029,16083.0
2017-09-15 10:15:00,62.13,62.24,62.12,62.19,17809.0,51.3111,51.402,51.3029,51.3607,17809.0
2017-09-15 10:20:00,62.19,62.19,62.13,62.14,10690.0,51.3607,51.3607,51.3111,51.3194,10690.0
2017-09-15 10:25:00,62.14,62.17,62.12,62.14,14013.0,51.3194,51.3442,51.3029,51.3194,14013.0
2017-09-15 10:30:00,62.14,62.19,62.13,62.16,21575.0,51.3194,51.3607,51.3111,51.3359,21575.0
2017-09-15 10:35:00,62.16,62.18,62.14,62.16,23481.0,51.3359,51.3524,51.3194,51.3359,23481.0
2017-09-15 10:40:00,62.17,62.2,62.15,62.17,33406.0,51.3442,51.3689,51.3276,51.3442,33406.0
2017-09-15 10:45:00,62.18,62.25,62.17,62.24,20350.0,51.3524,51.4102,51.3442,51.402,20350.0
2017-09-15 10:50:00,62.24,62.31,62.23,62.24,14232.0,51.402,51.4598,51.3937,51.402,14232.0
2017-09-15 10:55:00,62.23,62.24,62.2,62.21,13506.0,51.3937,51.402,51.3689,51.3772,13506.0
2017-09-15 11:00:00,62.2,62.26,62.19,62.26,20163.0,51.3689,51.4185,51.3607,51.4185,20163.0
2017-09-15 11:05:00,62.26,62.35,62.26,62.32,27898.0,51.4185,51.4928,51.4185,51.468,27898.0
2017-09-15 11:10:00,62.31,62.33,62.24,62.29,14307.0,51.4598,51.4763,51.402,51.4433,14307.0
2017-09-15 11:15:00,62.29,62.33,62.28,62.29,21506.0,51.4433,51.4763,51.435,51.4433,21506.0
2017-09-15 11:20:00,62.28,62.34,62.28,62.29,17454.0,51.435,51.4846,51.435,51.4433,17454.0
2017-09-15 11:25:00,62.3,62.33,62.28,62.32,10952.0,51.4515,51.4763,51.435,51.468,10952.0
2017-09-15 11:30:00,62.32,62.32,62.29,62.3,14490.0,51.468,51.468,51.4433,51.4515,14490.0
2017-09-15 11:35:00,62.29,62.36,62.27,62.36,16858.0,51.4433,51.5011,51.4267,51.5011,16858.0
2017-09-15 11:40:00,62.36,62.37,62.29,62.3,10652.0,51.5011,51.5093,51.4433,51.4515,10652.0
2017-09-15 11:45:00,62.3,62.34,62.29,62.31,14602.0,51.4515,51.4846,51.4433,51.4598,14602.0
2017-09-15 11:50:00,62.31,62.34,62.31,62.33,13655.0,51.4598,51.4846,51.4598,51.4763,13655.0
2017-09-15 11:55:00,62.34,62.38,62.34,62.37,14532.0,51.4846,51.5176,51.4846,51.5093,14532.0
2017-09-15 12:00:00,62.38,62.44,62.37,62.44,41933.0,51.5176,51.5671,51.5093,51.5671,41933.0
2017-09-15 12:05:00,62.44,62.45,62.39,62.4,21320.0,51.5671,51.5754,51.5258,51.5341,21320.0
2017-09-15 12:10:00,62.41,62.45,62.4,62.44,14794.0,51.5424,51.5754,51.5341,51.5671,14794.0
2017-09-15 12:15:00,62.43,62.47,62.41,62.45,16424.0,51.5589,51.5919,51.5424,51.5754,16424.0
2017-09-15 12:20:00,62.45,62.46,62.43,62.45,10064.0,51.5754,51.5837,51.5589,51.5754,10064.0
2017-09-15 12:25:00,62.45,62.45,62.4,62.42,10087.0,51.5754,51.5754,51.5341,51.5506,10087.0
2017-09-15 12:30:00,62.43,62.43,62.39,62.43,12467.0,51.5589,51.5589,51.5258,51.5589,12467.0
2017-09-15 12:35:00,62.42,62.43,62.38,62.4,7701.0,51.5506,51.5589,51.5176,51.5341,7701.0
2017-09-15 12:40:00,62.4,62.43,62.4,62.43,8608.0,51.5341,51.5589,51.5341,51.5589,8608.0
2017-09-15 12:45:00,62.43,62.44,62.39,62.4,15791.0,51.5589,51.5671,51.5258,51.5341,15791.0
2017-09-15 12:50:00,62.4,62.42,62.38,62.41,11188.0,51.5341,51.5506,51.5176,51.5424,11188.0
2017-09-15 12:55:00,62.41,62.41,62.39,62.41,8050.0,51.5424,51.5424,51.5258,51.5424,8050.0
2017-09-15 13:00:00,62.41,62.42,62.38,62.42,9471.0,51.5424,51.5506,51.5176,51.5506,9471.0
2017-09-15 13:05:00,62.41,62.41,62.37,62.38,14989.0,51.5424,51.5424,51.5093,51.5176,14989.0
2017-09-15 13:10:00,62.38,62.39,62.36,62.37,10501.0,51.5176,51.5258,51.5011,51.5093,10501.0
2017-09-15 13:15:00,62.37,62.38,62.37,62.37,5649.0,51.5093,51.5176,51.5093,51.5093,5649.0
2017-09-15 13:20:00,62.37,62.39,62.36,62.39,9261.0,51.5093,51.5258,51.5011,51.5258,9261.0
2017-09-15 13:25:00,62.38,62.41,62.37,62.4,17017.0,51.5176,51.5424,51.5093,51.5341,17017.0
2017-09-15 13:30:00,62.4,62.46,62.39,62.45,19171.0,51.5341,51.5837,51.5258,51.5754,19171.0
2017-09-15 13:35:00,62.44,62.46,62.41,62.46,24707.0,51.5671,51.5837,51.5424,51.5837,24707.0
2017-09-15 13:40:00,62.45,62.46,62.44,62.46,9531.0,51.5754,51.5837,51.5671,51.5837,9531.0
2017-09-15 13:45:00,62.45,62.49,62.45,62.49,27588.0,51.5754,51.6084,51.5754,51.6084,27588.0
2017-09-15 13:50:00,62.48,62.49,62.44,62.45,31231.0,51.6002,51.6084,51.5671,51.5754,31231.0
2017-09-15 13:55:00,62.45,62.49,62.44,62.45,11084.0,51.5754,51.6084,51.5671,51.5754,11084.0
2017-09-15 14:00:00,62.45,62.48,62.44,62.47,14166.0,51.5754,51.6002,51.5671,51.5919,14166.0
2017-09-15 14:05:00,62.47,62.47,62.44,62.46,19442.0,51.5919,51.5919,51.5671,51.5837,19442.0
2017-09-15 14:10:00,62.47,62.48,62.43,62.47,17241.0,51.5919,51.6002,51.5589,51.5919,17241.0
2017-09-15 14:15:00,62.46,62.49,62.46,62.48,14148.0,51.5837,51.6084,51.5837,51.6002,14148.0
2017-09-15 14:20:00,62.48,62.49,62.45,62.48,21959.0,51.6002,51.6084,51.5754,51.6002,21959.0
2017-09-15 14:25:00,62.48,62.49,62.44,62.46,17168.0,51.6002,51.6084,51.5671,51.5837,17168.0
2017-09-15 14:30:00,62.46,62.49,62.46,62.49,23501.0,51.5837,51.6084,51.5837,51.6084,23501.0
2017-09-15 14:35:00,62.48,62.49,62.45,62.46,15077.0,51.6002,51.6084,51.5754,51.5837,15077.0
2017-09-15 14:40:00,62.46,62.47,62.4,62.44,24212.0,51.5837,51.5919,51.5341,51.5671,24212.0
2017-09-15 14:45:00,62.44,62.45,62.42,62.44,16084.0,51.5671,51.5754,51.5506,51.5671,16084.0
2017-09-15 14:50:00,62.43,62.44,62.39,62.42,18199.0,51.5589,51.5671,51.5258,51.5506,18199.0
2017-09-15 14:55:00,62.43,62.43,62.38,62.41,34066.0,51.5589,51.5589,51.5176,51.5424,34066.0
2017-09-15 15:00:00,62.41,62.43,62.39,62.42,33473.0,51.5424,51.5589,51.5258,51.5506,33473.0
2017-09-15 15:05:00,62.41,62.43,62.41,62.42,11841.0,51.5424,51.5589,51.5424,51.5506,11841.0
2017-09-15 15:10:00,62.41,62.42,62.37,62.38,23517.0,51.5424,51.5506,51.5093,51.5176,23517.0
2017-09-15 15:15:00,62.38,62.4,62.36,62.4,17029.0,51.5176,51.5341,51.5011,51.5341,17029.0
2017-09-15 15:20:00,62.4,62.42,62.37,62.4,25566.0,51.5341,51.5506,51.5093,51.5341,25566.0
2017-09-15 15:25:00,62.4,62.41,62.29,62.29,28956.0,51.5341,51.5424,51.4433,51.4433,28956.0
2017-09-15 15:30:00,62.29,62.3,62.24,62.24,44401.0,51.4433,51.4515,51.402,51.402,44401.0
2017-09-15 15:35:00,62.25,62.25,62.2,62.23,42938.0,51.4102,51.4102,51.3689,51.3937,42938.0
2017-09-15 15:40:00,62.23,62.27,62.22,62.27,22541.0,51.3937,51.4267,51.3855,51.4267,22541.0
2017-09-15 15:45:00,62.27,62.27,62.23,62.26,53090.0,51.4267,51.4267,51.3937,51.4185,53090.0
2017-09-15 15:50:00,62.26,62.28,62.22,62.27,82027.0,51.4185,51.435,51.3855,51.4267,82027.0
2017-09-15 15:55:00,62.26,62.34,62.21,62.33,251923.0,51.4185,51.4846,51.3772,51.4763,251923.0
2017-09-18 09:30:00,62.47,62.47,62.17,62.21,44289.0,51.5919,51.5919,51.3442,51.3772,44289.0
2017-09-18 09:35:00,62.17,62.37,62.17,62.36,24623.0,51.3442,51.5093,51.3442,51.5011,24623.0
2017-09-18 09:40:00,62.35,62.48,62.34,62.4,10312.0,51.4928,51.6002,51.4846,51.5341,10312.0
2017-09-18 09:45:00,62.39,62.46,62.39,62.43,20321.0,51.5258,51.5837,51.5258,51.5589,20321.0
2017-09-18 09:50:00,62.42,62.53,62.42,62.46,17113.0,51.5506,51.6415,51.5506,51.5837,17113.0
2017-09-18 09:55:00,62.46,62.47,62.42,62.46,12105.0,51.5837,51.5919,51.5506,51.5837,12105.0
2017-09-18 10:00:00,62.47,62.54,62.44,62.52,21611.0,51.5919,51.6497,51.5671,51.6332,21611.0
2017-09-18 10:05:00,62.52,62.54,62.51,62.53,19145.0,51.6332,51.6497,51.625,51.6415,19145.0
2017-09-18 10:10:00,62.53,62.53,62.46,62.48,23464.0,51.6415,51.6415,51.5837,51.6002,23464.0
2017-09-18 10:15:00,62.49,62.52,62.48,62.51,22211.0,51.6084,51.6332,51.6002,51.625,22211.0
2017-09-18 10:20:00,62.5,62.54,62.49,62.53,28757.0,51.6167,51.6497,51.6084,51.6415,28757.0
2017-09-18 10:25:00,62.54,62.58,62.53,62.58,11200.0,51.6497,51.6828,51.6415,51.6828,11200.0
2017-09-18 10:30:00,62.58,62.63,62.58,62.62,14275.0,51.6828,51.7241,51.6828,51.7158,14275.0
2017-09-18 10:35:00,62.62,62.67,62.61,62.67,29280.0,51.7158,51.7571,51.7075,51.7571,29280.0
2017-09-18 10:40:00,62.67,62.69,62.65,62.66,9794.0,51.7571,51.7736,51.7406,51.7488,9794.0
2017-09-18 10:45:00,62.66,62.68,62.63,62.66,20561.0,51.7488,51.7653,51.7241,51.7488,20561.0
2017-09-18 10:50:00,62.66,62.66,62.6,62.63,14146.0,51.7488,51.7488,51.6993,51.7241,14146.0
2017-09-18 10:55:00,62.63,62.64,62.6,62.63,26975.0,51.7241,51.7323,51.6993,51.7241,26975.0
2017-09-18 11:00:00,62.63,62.64,62.61,62.62,15863.0,51.7241,51.7323,51.7075,51.7158,15863.0
2017-09-18 11:05:00,62.62,62.65,62.61,62.64,15929.0,51.7158,51.7406,51.7075,51.7323,15929.0
2017-09-18 11:10:00,62.64,62.68,62.64,62.66,20363.0,51.7323,51.7653,51.7323,51.7488,20363.0
2017-09-18 11:15:00,62.66,62.67,62.63,62.63,21892.0,51.7488,51.7571,51.7241,51.7241,21892.0
2017-09-18 11:20:00,62.63,62.67,62.61,62.63,16120.0,51.7241,51.7571,51.7075,51.7241,16120.0
2017-09-18 11:25:00,62.63,62.72,62.61,62.72,19704.0,51.7241,51.7984,51.7075,51.7984,19704.0
2017-09-18 11:30:00,62.71,62.79,62.7,62.78,60953.0,51.7901,51.8562,51.7819,51.8479,60953.0
2017-09-18 11:35:00,62.78,62.79,62.76,62.78,14082.0,51.8479,51.8562,51.8314,51.8479,14082.0
2017-09-18 11:40:00,62.78,62.81,62.76,62.79,27590.0,51.8479,51.8727,51.8314,51.8562,27590.0
2017-09-18 11:45:00,62.79,62.8,62.78,62.79,10509.0,51.8562,51.8645,51.8479,51.8562,10509.0
2017-09-18 11:50:00,62.79,62.84,62.78,62.84,22626.0,51.8562,51.8975,51.8479,51.8975,22626.0
2017-09-18 11:55:00,62.84,62.86,62.82,62.84,18911.0,51.8975,51.914,51.881,51.8975,18911.0
2017-09-18 12:00:00,62.85,62.9,62.85,62.88,21473.0,51.9057,51.947,51.9057,51.9305,21473.0
2017-09-18 12:05:00,62.88,62.89,62.87,62.89,11772.0,51.9305,51.9388,51.9223,51.9388,11772.0
2017-09-18 12:10:00,62.89,62.89,62.78,62.79,26194.0,51.9388,51.9388,51.8479,51.8562,26194.0
2017-09-18 12:15:00,62.79,62.81,62.75,62.75,20347.0,51.8562,51.8727,51.8232,51.8232,20347.0
2017-09-18 12:20:00,62.76,62.77,62.75,62.77,13088.0,51.8314,51.8397,51.8232,51.8397,13088.0
2017-09-18 12:25:00,62.77,62.77,62.73,62.76,23219.0,51.8397,51.8397,51.8066,51.8314,23219.0
2017-09-18 12:30:00,62.76,62.84,62.75,62.84,18624.0,51.8314,51.8975,51.8232,51.8975,18624.0
2017-09-18 12:35:00,62.85,62.85,62.79,62.82,39927.0,51.9057,51.9057,51.8562,51.881,39927.0
2017-09-18 12:40:00,62.84,62.84,62.83,62.84,2486.0,51.8975,51.8975,51.8892,51.8975,2486.0
2017-09-18 12:45:00,62.83,62.86,62.8,62.86,26999.0,51.8892,51.914,51.8645,51.914,26999.0
2017-09-18 12:50:00,62.85,62.85,62.8,62.8,8480.0,51.9057,51.9057,51.8645,51.8645,8480.0
2017-09-18 12:55:00,62.81,62.84,62.8,62.8,11724.0,51.8727,51.8975,51.8645,51.8645,11724.0
2017-09-18 13:00:00,62.81,62.82,62.76,62.77,11030.0,51.8727,51.881,51.8314,51.8397,11030.0
2017-09-18 13:05:00,62.77,62.81,62.77,62.8,6329.0,51.8397,51.8727,51.8397,51.8645,6329.0
2017-09-18 13:10:00,62.79,62.8,62.79,62.79,9030.0,51.8562,51.8645,51.8562,51.8562,9030.0
2017-09-18 13:15:00,62.79,62.8,62.76,62.77,15789.0,51.8562,51.8645,51.8314,51.8397,15789.0
2017-09-18 13:20:00,62.77,62.83,62.77,62.83,8236.0,51.8397,51.8892,51.8397,51.8892,8236.0
2017-09-18 13:25:00,62.83,62.83,62.81,62.82,8884.0,51.8892,51.8892,51.8727,51.881,8884.0
2017-09-18 13:30:00,62.83,62.84,62.81,62.82,10304.0,51.8892,51.8975,51.8727,51.881,10304.0
2017-09-18 13:35:00,62.82,62.84,62.81,62.84,8218.0,51.881,51.8975,51.8727,51.8975,8218.0
2017-09-18 13:40:00,62.84,62.88,62.84,62.88,5441.0,51.8975,51.9305,51.8975,51.9305,5441.0
2017-09-18 13:45:00,62.88,62.89,62.87,62.89,11263.0,51.9305,51.9388,51.9223,51.9388,11263.0
2017-09-18 13:50:00,62.88,62.89,62.87,62.88,8964.0,51.9305,51.9388,51.9223,51.9305,8964.0
2017-09-18 13:55:00,62.88,62.88,62.85,62.86,12502.0,51.9305,51.9305,51.9057,51.914,12502.0
2017-09-18 14:00:00,62.87,62.88,62.83,62.88,14345.0,51.9223,51.9305,51.8892,51.9305,14345.0
2017-09-18 14:05:00,62.87,62.88,62.85,62.85,15061.0,51.9223,51.9305,51.9057,51.9057,15061.0
2017-09-18 14:10:00,62.86,62.88,62.85,62.87,8938.0,51.914,51.9305,51.9057,51.9223,8938.0
2017-09-18 14:15:00,62.86,62.91,62.79,62.8,22376.0,51.914,51.9553,51.8562,51.8645,22376.0
2017-09-18 14:20:00,62.81,62.88,62.77,62.88,15048.0,51.8727,51.9305,51.8397,51.9305,15048.0
2017-09-18 14:25:00,62.88,62.9,62.86,62.88,19183.0,51.9305,51.947,51.914,51.9305,19183.0
2017-09-18 14:30:00,62.88,62.91,62.87,62.88,14004.0,51.9305,51.9553,51.9223,51.9305,14004.0
2017-09-18 14:35:00,62.89,62.89,62.87,62.88,17954.0,51.9388,51.9388,51.9223,51.9305,17954.0
2017-09-18 14:40:00,62.89,62.94,62.88,62.9,14996.0,51.9388,51.9801,51.9305,51.947,14996.0
2017-09-18 14:45:00,62.91,62.93,62.9,62.92,5149.0,51.9553,51.9718,51.947,51.9636,5149.0
2017-09-18 14:50:00,62.91,62.94,62.9,62.93,9108.0,51.9553,51.9801,51.947,51.9718,9108.0
2017-09-18 14:55:00,62.93,62.96,62.92,62.93,8300.0,51.9718,51.9966,51.9636,51.9718,8300.0
2017-09-18 15:00:00,62.93,62.96,62.92,62.95,14569.0,51.9718,51.9966,51.9636,51.9883,14569.0
2017-09-18 15:05:00,62.96,62.97,62.94,62.97,16067.0,51.9966,52.0049,51.9801,52.0049,16067.0
2017-09-18 15:10:00,62.96,62.97,62.93,62.94,16486.0,51.9966,52.0049,51.9718,51.9801,16486.0
2017-09-18 15:15:00,62.93,62.95,62.93,62.94,27740.0,51.9718,51.9883,51.9718,51.9801,27740.0
2017-09-18 15:20:00,62.95,62.97,62.94,62.95,13050.0,51.9883,52.0049,51.9801,51.9883,13050.0
2017-09-18 15:25:00,62.96,62.96,62.9,62.94,20353.0,51.9966,51.9966,51.947,51.9801,20353.0
2017-09-18 15:30:00,62.94,62.97,62.93,62.96,27656.0,51.9801,52.0049,51.9718,51.9966,27656.0
2017-09-18 15:35:00,62.96,62.97,62.94,62.96,32686.0,51.9966,52.0049,51.9801,51.9966,32686.0
2017-09-18 15:40:00,62.96,62.98,62.95,62.98,39598.0,51.9966,52.0131,51.9883,52.0131,39598.0
2017-09-18 15:45:00,62.98,62.98,62.96,62.98,36826.0,52.0131,52.0131,51.9966,52.0131,36826.0
2017-09-18 15:50:00,62.98,62.99,62.96,62.99,91195.0,52.0131,52.0214,51.9966,52.0214,91195.0
2017-09-18 15:55:00,62.98,63.0,62.96,63.0,180270.0,52.0131,52.0296,51.9966,52.0296,180270.0
2017-09-19 09:30:00,62.99,62.99,62.86,62.92,34279.0,52.0214,52.0214,51.914,51.9636,34279.0
2017-09-19 09:35:00,62.9,62.95,62.85,62.95,20144.0,51.947,51.9883,51.9057,51.9883,20144.0
2017-09-19 09:40:00,62.94,63.23,62.94,63.11,81969.0,51.9801,52.2196,51.9801,52.1205,81969.0
2017-09-19 09:45:00,63.13,63.16,63.09,63.13,20177.0,52.137,52.1618,52.104,52.137,20177.0
2017-09-19 09:50:00,63.12,63.24,63.11,63.18,17570.0,52.1287,52.2278,52.1205,52.1783,17570.0
2017-09-19 09:55:00,63.19,63.2,63.12,63.13,15674.0,52.1865,52.1948,52.1287,52.137,15674.0
2017-09-19 10:00:00,63.13,63.16,63.12,63.13,21394.0,52.137,52.1618,52.1287,52.137,21394.0
2017-09-19 10:05:00,63.13,63.14,63.09,63.11,35997.0,52.137,52.1452,52.104,52.1205,35997.0
2017-09-19 10:10:00,63.11,63.12,63.06,63.12,25433.0,52.1205,52.1287,52.0792,52.1287,25433.0
2017-09-19 10:15:00,63.12,63.13,63.08,63.1,29048.0,52.1287,52.137,52.0957,52.1122,29048.0
2017-09-19 10:20:00,63.09,63.13,63.09,63.12,13575.0,52.104,52.137,52.104,52.1287,13575.0
2017-09-19 10:25:00,63.12,63.13,63.07,63.09,14288.0,52.1287,52.137,52.0874,52.104,14288.0
2017-09-19 10:30:00,63.09,63.15,63.07,63.14,31738.0,52.104,52.1535,52.0874,52.1452,31738.0
2017-09-19 10:35:00,63.14,63.16,63.1,63.14,20419.0,52.1452,52.1618,52.1122,52.1452,20419.0
2017-09-19 10:40:00,63.14,63.21,63.12,63.21,11339.0,52.1452,52.2031,52.1287,52.2031,11339.0
2017-09-19 10:45:00,63.21,63.22,63.18,63.19,7494.0,52.2031,52.2113,52.1783,52.1865,7494.0
2017-09-19 10:50:00,63.19,63.19,63.14,63.19,15306.0,52.1865,52.1865,52.1452,52.1865,15306.0
2017-09-19 10:55:00,63.19,63.2,63.11,63.13,15963.0,52.1865,52.1948,52.1205,52.137,15963.0
2017-09-19 11:00:00,63.12,63.18,63.1,63.15,35673.0,52.1287,52.1783,52.1122,52.1535,35673.0
2017-09-19 11:05:00,63.15,63.17,63.12,63.15,19436.0,52.1535,52.17,52.1287,52.1535,19436.0
2017-09-19 11:10:00,63.16,63.26,63.12,63.2,42731.0,52.1618,52.2444,52.1287,52.1948,42731.0
2017-09-19 11:15:00,63.2,63.27,63.2,63.25,7625.0,52.1948,52.2526,52.1948,52.2361,7625.0
2017-09-19 11:20:00,63.25,63.27,63.23,63.24,14385.0,52.2361,52.2526,52.2196,52.2278,14385.0
2017-09-19 11:25:00,63.24,63.28,63.21,63.28,12563.0,52.2278,52.2609,52.2031,52.2609,12563.0
2017-09-19 11:30:00,63.28,63.28,63.16,63.16,21440.0,52.2609,52.2609,52.1618,52.1618,21440.0
2017-09-19 11:35:00,63.17,63.19,63.16,63.16,12279.0,52.17,52.1865,52.1618,52.1618,12279.0
2017-09-19 11:40:00,63.17,63.19,63.16,63.17,11176.0,52.17,52.1865,52.1618,52.17,11176.0
2017-09-19 11:45:00,63.16,63.24,63.16,63.24,10366.0,52.1618,52.2278,52.1618,52.2278,10366.0
2017-09-19 11:50:00,63.23,63.23,63.18,63.2,9374.0,52.2196,52.2196,52.1783,52.1948,9374.0
2017-09-19 11:55:00,63.2,63.23,63.19,63.22,9117.0,52.1948,52.2196,52.1865,52.2113,9117.0
2017-09-19 12:00:00,63.23,63.25,63.19,63.19,10058.0,52.2196,52.2361,52.1865,52.1865,10058.0
2017-09-19 12:05:00,63.2,63.21,63.19,63.2,4683.0,52.1948,52.2031,52.1865,52.1948,4683.0
2017-09-19 12:10:00,63.2,63.22,63.19,63.19,11849.0,52.1948,52.2113,52.1865,52.1865,11849.0
2017-09-19 12:15:00,63.19,63.21,63.18,63.19,9018.0,52.1865,52.2031,52.1783,52.1865,9018.0
2017-09-19 12:20:00,63.19,63.2,63.17,63.2,10494.0,52.1865,52.1948,52.17,52.1948,10494.0
2017-09-19 12:25:00,63.2,63.26,63.19,63.25,7863.0,52.1948,52.2444,52.1865,52.2361,7863.0
2017-09-19 12:30:00,63.25,63.26,63.24,63.24,9951.0,52.2361,52.2444,52.2278,52.2278,9951.0
2017-09-19 12:35:00,63.25,63.25,63.21,63.22,7567.0,52.2361,52.2361,52.2031,52.2113,7567.0
2017-09-19 12:40:00,63.22,63.24,63.21,63.23,12588.0,52.2113,52.2278,52.2031,52.2196,12588.0
2017-09-19 12:45:00,63.23,63.23,63.21,63.23,5610.0,52.2196,52.2196,52.2031,52.2196,5610.0
2017-09-19 12:50:00,63.23,63.24,63.22,63.23,3749.0,52.2196,52.2278,52.2113,52.2196,3749.0
2017-09-19 12:55:00,63.23,63.24,63.23,63.24,4505.0,52.2196,52.2278,52.2196,52.2278,4505.0
2017-09-19 13:00:00,63.24,63.25,63.23,63.25,15098.0,52.2278,52.2361,52.2196,52.2361,15098.0
2017-09-19 13:05:00,63.25,63.28,63.24,63.28,15238.0,52.2361,52.2609,52.2278,52.2609,15238.0
2017-09-19 13:10:00,63.28,63.29,63.27,63.29,14792.0,52.2609,52.2691,52.2526,52.2691,14792.0
2017-09-19 13:15:00,63.28,63.31,63.28,63.31,9597.0,52.2609,52.2856,52.2609,52.2856,9597.0
2017-09-19 13:20:00,63.3,63.32,63.3,63.31,15338.0,52.2774,52.2939,52.2774,52.2856,15338.0
2017-09-19 13:25:00,63.31,63.31,63.28,63.28,6766.0,52.2856,52.2856,52.2609,52.2609,6766.0
2017-09-19 13:30:00,63.28,63.29,63.26,63.27,12211.0,52.2609,52.2691,52.2444,52.2526,12211.0
2017-09-19 13:35:00,63.27,63.27,63.25,63.27,20898.0,52.2526,52.2526,52.2361,52.2526,20898.0
2017-09-19 13:40:00,63.27,63.27,63.23,63.24,7460.0,52.2526,52.2526,52.2196,52.2278,7460.0
2017-09-19 13:45:00,63.24,63.26,63.22,63.24,15493.0,52.2278,52.2444,52.2113,52.2278,15493.0
2017-09-19 13:50:00,63.24,63.25,63.23,63.25,6951.0,52.2278,52.2361,52.2196,52.2361,6951.0
2017-09-19 13:55:00,63.24,63.25,63.21,63.22,19707.0,52.2278,52.2361,52.2031,52.2113,19707.0
2017-09-19 14:00:00,63.22,63.26,63.21,63.26,11655.0,52.2113,52.2444,52.2031,52.2444,11655.0
2017-09-19 14:05:00,63.26,63.26,63.23,63.24,15286.0,52.2444,52.2444,52.2196,52.2278,15286.0
2017-09-19 14:10:00,63.24,63.24,63.21,63.22,24127.0,52.2278,52.2278,52.2031,52.2113,24127.0
2017-09-19 14:15:00,63.21,63.25,63.2,63.25,30535.0,52.2031,52.2361,52.1948,52.2361,30535.0
2017-09-19 14:20:00,63.24,63.26,63.23,63.26,9395.0,52.2278,52.2444,52.2196,52.2444,9395.0
2017-09-19 14:25:00,63.25,63.26,63.22,63.23,15811.0,52.2361,52.2444,52.2113,52.2196,15811.0
2017-09-19 14:30:00,63.23,63.28,63.23,63.28,18569.0,52.2196,52.2609,52.2196,52.2609,18569.0
2017-09-19 14:35:00,63.28,63.28,63.25,63.26,14096.0,52.2609,52.2609,52.2361,52.2444,14096.0
2017-09-19 14:40:00,63.26,63.27,63.24,63.25,15217.0,52.2444,52.2526,52.2278,52.2361,15217.0
2017-09-19 14:45:00,63.25,63.28,63.25,63.28,10733.0,52.2361,52.2609,52.2361,52.2609,10733.0
2017-09-19 14:50:00,63.28,63.31,63.27,63.3,14402.0,52.2609,52.2856,52.2526,52.2774,14402.0
2017-09-19 14:55:00,63.3,63.3,63.24,63.26,11011.0,52.2774,52.2774,52.2278,52.2444,11011.0
2017-09-19 15:00:00,63.26,63.29,63.26,63.27,15662.0,52.2444,52.2691,52.2444,52.2526,15662.0
2017-09-19 15:05:00,63.27,63.3,63.26,63.26,16340.0,52.2526,52.2774,52.2444,52.2444,16340.0
2017-09-19 15:10:00,63.27,63.28,63.26,63.27,17676.0,52.2526,52.2609,52.2444,52.2526,17676.0
2017-09-19 15:15:00,63.27,63.27,63.25,63.27,20385.0,52.2526,52.2526,52.2361,52.2526,20385.0
2017-09-19 15:20:00,63.27,63.28,63.26,63.28,7527.0,52.2526,52.2609,52.2444,52.2609,7527.0
2017-09-19 15:25:00,63.27,63.28,63.22,63.22,39695.0,52.2526,52.2609,52.2113,52.2113,39695.0
2017-09-19 15:30:00,63.22,63.3,63.22,63.26,58019.0,52.2113,52.2774,52.2113,52.2444,58019.0
2017-09-19 15:35:00,63.27,63.27,63.23,63.23,23189.0,52.2526,52.2526,52.2196,52.2196,23189.0
2017-09-19 15:40:00,63.24,63.24,63.21,63.21,35931.0,52.2278,52.2278,52.2031,52.2031,35931.0
2017-09-19 15:45:00,63.22,63.22,63.21,63.22,41696.0,52.2113,52.2113,52.2031,52.2113,41696.0
2017-09-19 15:50:00,63.22,63.24,63.21,63.23,69881.0,52.2113,52.2278,52.2031,52.2196,69881.0
2017-09-19 15:55:00,63.23,63.24,63.21,63.22,103346.0,52.2196,52.2278,52.2031,52.2113,103346.0
2017-09-20 09:30:00,63.42,63.62,63.35,63.62,55403.0,52.3765,52.5417,52.3187,52.5417,55403.0
2017-09-20 09:35:00,63.61,63.82,63.6,63.72,33908.0,52.5334,52.7068,52.5251,52.6243,33908.0
2017-09-20 09:40:00,63.73,63.73,63.61,63.66,12513.0,52.6325,52.6325,52.5334,52.5747,12513.0
2017-09-20 09:45:00,63.67,63.72,63.62,63.65,13973.0,52.583,52.6243,52.5417,52.5664,13973.0
2017-09-20 09:50:00,63.66,63.68,63.58,63.6,10909.0,52.5747,52.5912,52.5086,52.5251,10909.0
2017-09-20 09:55:00,63.6,63.7,63.56,63.7,20162.0,52.5251,52.6077,52.4921,52.6077,20162.0
2017-09-20 10:00:00,63.69,63.69,63.63,63.64,15928.0,52.5995,52.5995,52.5499,52.5582,15928.0
2017-09-20 10:05:00,63.64,63.69,63.63,63.65,30482.0,52.5582,52.5995,52.5499,52.5664,30482.0
2017-09-20 10:10:00,63.65,63.65,63.62,63.65,14815.0,52.5664,52.5664,52.5417,52.5664,14815.0
2017-09-20 10:15:00,63.64,63.65,63.6,63.62,23062.0,52.5582,52.5664,52.5251,52.5417,23062.0
2017-09-20 10:20:00,63.63,63.67,63.63,63.67,13799.0,52.5499,52.583,52.5499,52.583,13799.0
2017-09-20 10:25:00,63.66,63.67,63.61,63.65,14253.0,52.5747,52.583,52.5334,52.5664,14253.0
2017-09-20 10:30:00,63.65,63.67,63.62,63.67,11467.0,52.5664,52.583,52.5417,52.583,11467.0
2017-09-20 10:35:00,63.67,63.69,63.66,63.69,6493.0,52.583,52.5995,52.5747,52.5995,6493.0
2017-09-20 10:40:00,63.69,63.72,63.68,63.71,14278.0,52.5995,52.6243,52.5912,52.616,14278.0
2017-09-20 10:45:00,63.71,63.77,63.7,63.76,17295.0,52.616,52.6655,52.6077,52.6573,17295.0
2017-09-20 10:50:00,63.76,63.8,63.75,63.8,10106.0,52.6573,52.6903,52.649,52.6903,10106.0
2017-09-20 10:55:00,63.8,63.85,63.77,63.85,16694.0,52.6903,52.7316,52.6655,52.7316,16694.0
2017-09-20 11:00:00,63.85,63.87,63.75,63.76,122882.0,52.7316,52.7481,52.649,52.6573,122882.0
2017-09-20 11:05:00,63.75,63.89,63.75,63.88,44028.0,52.649,52.7646,52.649,52.7564,44028.0
2017-09-20 11:10:00,63.89,63.9,63.86,63.87,8341.0,52.7646,52.7729,52.7399,52.7481,8341.0
2017-09-20 11:15:00,63.88,63.9,63.79,63.79,28290.0,52.7564,52.7729,52.6821,52.6821,28290.0
2017-09-20 11:20:00,63.79,63.84,63.78,63.83,47892.0,52.6821,52.7234,52.6738,52.7151,47892.0
2017-09-20 11:25:00,63.83,63.86,63.78,63.82,22321.0,52.7151,52.7399,52.6738,52.7068,22321.0
2017-09-20 11:30:00,63.81,63.87,63.81,63.87,16083.0,52.6986,52.7481,52.6986,52.7481,16083.0
2017-09-20 11:35:00,63.88,63.88,63.82,63.82,12536.0,52.7564,52.7564,52.7068,52.7068,12536.0
2017-09-20 11:40:00,63.82,63.83,63.79,63.8,16365.0,52.7068,52.7151,52.6821,52.6903,16365.0
2017-09-20 11:45:00,63.8,63.82,63.76,63.79,15374.0,52.6903,52.7068,52.6573,52.6821,15374.0
2017-09-20 11:50:00,63.8,63.8,63.75,63.76,10898.0,52.6903,52.6903,52.649,52.6573,10898.0
2017-09-20 11:55:00,63.76,63.79,63.72,63.72,17275.0,52.6573,52.6821,52.6243,52.6243,17275.0
2017-09-20 12:00:00,63.73,63.77,63.73,63.74,14937.0,52.6325,52.6655,52.6325,52.6408,14937.0
2017-09-20 12:05:00,63.73,63.76,63.73,63.75,17597.0,52.6325,52.6573,52.6325,52.649,17597.0
2017-09-20 12:10:00,63.75,63.79,63.75,63.78,15951.0,52.649,52.6821,52.649,52.6738,15951.0
2017-09-20 12:15:00,63.78,63.78,63.75,63.78,12635.0,52.6738,52.6738,52.649,52.6738,12635.0
2017-09-20 12:20:00,63.78,63.78,63.77,63.77,5064.0,52.6738,52.6738,52.6655,52.6655,5064.0
2017-09-20 12:25:00,63.77,63.79,63.75,63.79,12459.0,52.6655,52.6821,52.649,52.6821,12459.0
2017-09-20 12:30:00,63.79,63.82,63.78,63.81,5123.0,52.6821,52.7068,52.6738,52.6986,5123.0
2017-09-20 12:35:00,63.82,63.83,63.79,63.83,10216.0,52.7068,52.7151,52.6821,52.7151,10216.0
2017-09-20 12:40:00,63.82,63.82,63.81,63.82,4628.0,52.7068,52.7068,52.6986,52.7068,4628.0
2017-09-20 12:45:00,63.82,63.85,63.81,63.85,10338.0,52.7068,52.7316,52.6986,52.7316,10338.0
2017-09-20 12:50:00,63.84,63.88,63.84,63.85,11378.0,52.7234,52.7564,52.7234,52.7316,11378.0
2017-09-20 12:55:00,63.85,63.87,63.83,63.83,8123.0,52.7316,52.7481,52.7151,52.7151,8123.0
2017-09-20 13:00:00,63.83,63.83,63.75,63.75,10029.0,52.7151,52.7151,52.649,52.649,10029.0
2017-09-20 13:05:00,63.74,63.75,63.72,63.73,4088.0,52.6408,52.649,52.6243,52.6325,4088.0
2017-09-20 13:10:00,63.73,63.75,63.72,63.74,14453.0,52.6325,52.649,52.6243,52.6408,14453.0
2017-09-20 13:15:00,63.75,63.75,63.69,63.69,11380.0,52.649,52.649,52.5995,52.5995,11380.0
2017-09-20 13:20:00,63.69,63.71,63.66,63.68,19556.0,52.5995,52.616,52.5747,52.5912,19556.0
2017-09-20 13:25:00,63.69,63.7,63.68,63.69,4701.0,52.5995,52.6077,52.5912,52.5995,4701.0
2017-09-20 13:30:00,63.7,63.7,63.66,63.69,10275.0,52.6077,52.6077,52.5747,52.5995,10275.0
2017-09-20 13:35:00,63.69,63.69,63.68,63.68,3395.0,52.5995,52.5995,52.5912,52.5912,3395.0
2017-09-20 13:40:00,63.69,63.72,63.68,63.7,24558.0,52.5995,52.6243,52.5912,52.6077,24558.0
2017-09-20 13:45:00,63.71,63.74,63.69,63.71,19345.0,52.616,52.6408,52.5995,52.616,19345.0
2017-09-20 13:50:00,63.72,63.73,63.66,63.67,17046.0,52.6243,52.6325,52.5747,52.583,17046.0
2017-09-20 13:55:00,63.67,63.71,63.66,63.66,61756.0,52.583,52.616,52.5747,52.5747,61756.0
2017-09-20 14:00:00,63.65,63.79,63.62,63.78,28788.0,52.5664,52.6821,52.5417,52.6738,28788.0
2017-09-20 14:05:00,63.79,63.81,63.7,63.74,74625.0,52.6821,52.6986,52.6077,52.6408,74625.0
2017-09-20 14:10:00,63.74,63.8,63.7,63.78,20230.0,52.6408,52.6903,52.6077,52.6738,20230.0
2017-09-20 14:15:00,63.76,63.79,63.74,63.75,75142.0,52.6573,52.6821,52.6408,52.649,75142.0
2017-09-20 14:20:00,63.76,63.77,63.66,63.77,101447.0,52.6573,52.6655,52.5747,52.6655,101447.0
2017-09-20 14:25:00,63.77,63.83,63.76,63.79,27184.0,52.6655,52.7151,52.6573,52.6821,27184.0
2017-09-20 14:30:00,63.8,63.81,63.76,63.77,35730.0,52.6903,52.6986,52.6573,52.6655,35730.0
2017-09-20 14:35:00,63.76,63.77,63.65,63.76,60102.0,52.6573,52.6655,52.5664,52.6573,60102.0
2017-09-20 14:40:00,63.75,63.78,63.69,63.76,74398.0,52.649,52.6738,52.5995,52.6573,74398.0
2017-09-20 14:45:00,63.76,63.86,63.76,63.84,30587.0,52.6573,52.7399,52.6573,52.7234,30587.0
2017-09-20 14:50:00,63.84,63.84,63.77,63.77,17339.0,52.7234,52.7234,52.6655,52.6655,17339.0
2017-09-20 14:55:00,63.78,63.81,63.74,63.76,16456.0,52.6738,52.6986,52.6408,52.6573,16456.0
2017-09-20 15:00:00,63.77,63.8,63.75,63.77,11158.0,52.6655,52.6903,52.649,52.6655,11158.0
2017-09-20 15:05:00,63.76,63.78,63.75,63.77,9430.0,52.6573,52.6738,52.649,52.6655,9430.0
2017-09-20 15:10:00,63.77,63.82,63.77,63.81,13509.0,52.6655,52.7068,52.6655,52.6986,13509.0
2017-09-20 15:15:00,63.81,63.86,63.81,63.86,23897.0,52.6986,52.7399,52.6986,52.7399,23897.0
2017-09-20 15:20:00,63.86,63.87,63.84,63.84,24708.0,52.7399,52.7481,52.7234,52.7234,24708.0
2017-09-20 15:25:00,63.85,63.86,63.8,63.81,17667.0,52.7316,52.7399,52.6903,52.6986,17667.0
2017-09-20 15:30:00,63.81,63.88,63.81,63.88,36742.0,52.6986,52.7564,52.6986,52.7564,36742.0
2017-09-20 15:35:00,63.88,63.88,63.84,63.85,20014.0,52.7564,52.7564,52.7234,52.7316,20014.0
2017-09-20 15:40:00,63.85,63.86,63.84,63.85,54711.0,52.7316,52.7399,52.7234,52.7316,54711.0
2017-09-20 15:45:00,63.86,63.89,63.85,63.87,46805.0,52.7399,52.7646,52.7316,52.7481,46805.0
2017-09-20 15:50:00,63.87,63.9,63.82,63.84,103329.0,52.7481,52.7729,52.7068,52.7234,103329.0
2017-09-20 15:55:00,63.84,63.88,63.82,63.88,136485.0,52.7234,52.7564,52.7068,52.7564,136485.0
2017-09-21 09:30:00,63.85,63.93,63.77,63.82,45924.0,52.7316,52.7977,52.6655,52.7068,45924.0
2017-09-21 09:35:00,63.83,63.9,63.82,63.9,13762.0,52.7151,52.7729,52.7068,52.7729,13762.0
2017-09-21 09:40:00,63.9,63.97,63.87,63.95,12514.0,52.7729,52.8307,52.7481,52.8142,12514.0
2017-09-21 09:45:00,63.96,63.97,63.91,63.92,7103.0,52.8225,52.8307,52.7812,52.7894,7103.0
2017-09-21 09:50:00,63.92,63.96,63.91,63.94,11585.0,52.7894,52.8225,52.7812,52.8059,11585.0
2017-09-21 09:55:00,63.93,63.97,63.91,63.94,17527.0,52.7977,52.8307,52.7812,52.8059,17527.0
2017-09-21 10:00:00,63.95,64.05,63.94,63.99,90115.0,52.8142,52.8968,52.8059,52.8472,90115.0
2017-09-21 10:05:00,64.01,64.03,63.92,63.98,27329.0,52.8638,52.8803,52.7894,52.839,27329.0
2017-09-21 10:10:00,63.98,63.99,63.94,63.98,25168.0,52.839,52.8472,52.8059,52.839,25168.0
2017-09-21 10:15:00,63.98,64.0,63.96,64.0,24775.0,52.839,52.8555,52.8225,52.8555,24775.0
2017-09-21 10:20:00,63.99,64.0,63.93,63.97,27370.0,52.8472,52.8555,52.7977,52.8307,27370.0
2017-09-21 10:25:00,63.98,64.1,63.98,64.09,24914.0,52.839,52.9381,52.839,52.9298,24914.0
2017-09-21 10:30:00,64.09,64.12,64.05,64.12,15690.0,52.9298,52.9546,52.8968,52.9546,15690.0
2017-09-21 10:35:00,64.13,64.13,64.09,64.12,14237.0,52.9629,52.9629,52.9298,52.9546,14237.0
2017-09-21 10:40:00,64.13,64.13,64.09,64.12,12563.0,52.9629,52.9629,52.9298,52.9546,12563.0
2017-09-21 10:45:00,64.13,64.18,64.12,64.14,18311.0,52.9629,53.0041,52.9546,52.9711,18311.0
2017-09-21 10:50:00,64.14,64.14,64.06,64.08,27915.0,52.9711,52.9711,52.905,52.9216,27915.0
2017-09-21 10:55:00,64.08,64.11,64.04,64.07,24762.0,52.9216,52.9463,52.8885,52.9133,24762.0
2017-09-21 11:00:00,64.06,64.07,64.01,64.02,13911.0,52.905,52.9133,52.8638,52.872,13911.0
2017-09-21 11:05:00,64.03,64.07,64.0,64.01,23818.0,52.8803,52.9133,52.8555,52.8638,23818.0
2017-09-21 11:10:00,64.02,64.03,63.96,63.99,26305.0,52.872,52.8803,52.8225,52.8472,26305.0
2017-09-21 11:15:00,64.0,64.04,63.99,64.03,13668.0,52.8555,52.8885,52.8472,52.8803,13668.0
2017-09-21 11:20:00,64.03,64.06,64.02,64.04,15522.0,52.8803,52.905,52.872,52.8885,15522.0
2017-09-21 11:25:00,64.04,64.04,63.99,64.01,18593.0,52.8885,52.8885,52.8472,52.8638,18593.0
2017-09-21 11:30:00,64.01,64.02,63.92,63.93,16272.0,52.8638,52.872,52.7894,52.7977,16272.0
2017-09-21 11:35:00,63.92,63.93,63.9,63.91,9800.0,52.7894,52.7977,52.7729,52.7812,9800.0
2017-09-21 11:40:00,63.91,63.91,63.87,63.88,18743.0,52.7812,52.7812,52.7481,52.7564,18743.0
2017-09-21 11:45:00,63.87,63.88,63.79,63.83,36087.0,52.7481,52.7564,52.6821,52.7151,36087.0
2017-09-21 11:50:00,63.84,63.86,63.8,63.8,13770.0,52.7234,52.7399,52.6903,52.6903,13770.0
2017-09-21 11:55:00,63.81,63.81,63.58,63.68,86037.0,52.6986,52.6986,52.5086,52.5912,86037.0
2017-09-21 12:00:00,63.68,63.77,63.67,63.77,20360.0,52.5912,52.6655,52.583,52.6655,20360.0
2017-09-21 12:05:00,63.78,63.82,63.76,63.82,8271.0,52.6738,52.7068,52.6573,52.7068,8271.0
2017-09-21 12:10:00,63.82,63.84,63.68,63.73,48670.0,52.7068,52.7234,52.5912,52.6325,48670.0
2017-09-21 12:15:00,63.74,63.76,63.72,63.74,11605.0,52.6408,52.6573,52.6243,52.6408,11605.0
2017-09-21 12:20:00,63.74,63.77,63.72,63.77,10924.0,52.6408,52.6655,52.6243,52.6655,10924.0
2017-09-21 12:25:00,63.78,63.78,63.76,63.78,6964.0,52.6738,52.6738,52.6573,52.6738,6964.0
2017-09-21 12:30:00,63.78,63.82,63.76,63.81,12338.0,52.6738,52.7068,52.6573,52.6986,12338.0
2017-09-21 12:35:00,63.8,63.81,63.77,63.8,11802.0,52.6903,52.6986,52.6655,52.6903,11802.0
2017-09-21 12:40:00,63.8,63.8,63.71,63.71,18700.0,52.6903,52.6903,52.616,52.616,18700.0
2017-09-21 12:45:00,63.71,63.74,63.71,63.73,6564.0,52.616,52.6408,52.616,52.6325,6564.0
2017-09-21 12:50:00,63.73,63.75,63.73,63.73,6182.0,52.6325,52.649,52.6325,52.6325,6182.0
2017-09-21 12:55:00,63.73,63.75,63.72,63.75,7370.0,52.6325,52.649,52.6243,52.649,7370.0
2017-09-21 13:00:00,63.75,63.79,63.75,63.77,3763.0,52.649,52.6821,52.649,52.6655,3763.0
2017-09-21 13:05:00,63.76,63.76,63.68,63.74,24840.0,52.6573,52.6573,52.5912,52.6408,24840.0
2017-09-21 13:10:00,63.74,63.75,63.73,63.73,5896.0,52.6408,52.649,52.6325,52.6325,5896.0
2017-09-21 13:15:00,63.73,63.73,63.71,63.71,4374.0,52.6325,52.6325,52.616,52.616,4374.0
2017-09-21 13:20:00,63.72,63.76,63.71,63.75,6066.0,52.6243,52.6573,52.616,52.649,6066.0
2017-09-21 13:25:00,63.75,63.75,63.68,63.69,16990.0,52.649,52.649,52.5912,52.5995,16990.0
2017-09-21 13:30:00,63.69,63.72,63.69,63.7,7818.0,52.5995,52.6243,52.5995,52.6077,7818.0
2017-09-21 13:35:00,63.7,63.72,63.69,63.72,5608.0,52.6077,52.6243,52.5995,52.6243,5608.0
2017-09-21 13:40:00,63.72,63.72,63.69,63.72,11856.0,52.6243,52.6243,52.5995,52.6243,11856.0
2017-09-21 13:45:00,63.71,63.72,63.69,63.71,12705.0,52.616,52.6243,52.5995,52.616,12705.0
2017-09-21 13:50:00,63.72,63.75,63.68,63.7,25376.0,52.6243,52.649,52.5912,52.6077,25376.0
2017-09-21 13:55:00,63.72,63.75,63.69,63.75,8968.0,52.6243,52.649,52.5995,52.649,8968.0
2017-09-21 14:00:00,63.75,63.76,63.74,63.76,6243.0,52.649,52.6573,52.6408,52.6573,6243.0
2017-09-21 14:05:00,63.76,63.76,63.71,63.73,14488.0,52.6573,52.6573,52.616,52.6325,14488.0
2017-09-21 14:10:00,63.72,63.73,63.68,63.68,17120.0,52.6243,52.6325,52.5912,52.5912,17120.0
2017-09-21 14:15:00,63.68,63.69,63.65,63.65,5565.0,52.5912,52.5995,52.5664,52.5664,5565.0
2017-09-21 14:20:00,63.65,63.66,63.64,63.66,3600.0,52.5664,52.5747,52.5582,52.5747,3600.0
2017-09-21 14:25:00,63.65,63.68,63.65,63.68,6495.0,52.5664,52.5912,52.5664,52.5912,6495.0
2017-09-21 14:30:00,63.68,63.68,63.63,63.64,13253.0,52.5912,52.5912,52.5499,52.5582,13253.0
2017-09-21 14:35:00,63.64,63.64,63.61,63.62,9518.0,52.5582,52.5582,52.5334,52.5417,9518.0
2017-09-21 14:40:00,63.62,63.62,63.59,63.59,8747.0,52.5417,52.5417,52.5169,52.5169,8747.0
2017-09-21 14:45:00,63.59,63.6,63.53,63.54,29156.0,52.5169,52.5251,52.4673,52.4756,29156.0
2017-09-21 14:50:00,63.54,63.54,63.43,63.48,45762.0,52.4756,52.4756,52.3847,52.426,45762.0
2017-09-21 14:55:00,63.48,63.55,63.47,63.55,18852.0,52.426,52.4839,52.4178,52.4839,18852.0
2017-09-21 15:00:00,63.55,63.57,63.54,63.56,12147.0,52.4839,52.5004,52.4756,52.4921,12147.0
2017-09-21 15:05:00,63.57,63.57,63.53,63.54,29448.0,52.5004,52.5004,52.4673,52.4756,29448.0
2017-09-21 15:10:00,63.53,63.54,63.51,63.51,9945.0,52.4673,52.4756,52.4508,52.4508,9945.0
2017-09-21 15:15:00,63.51,63.56,63.51,63.55,16712.0,52.4508,52.4921,52.4508,52.4839,16712.0
2017-09-21 15:20:00,63.54,63.56,63.53,63.56,13633.0,52.4756,52.4921,52.4673,52.4921,13633.0
2017-09-21 15:25:00,63.56,63.58,63.53,63.54,17652.0,52.4921,52.5086,52.4673,52.4756,17652.0
2017-09-21 15:30:00,63.54,63.54,63.52,63.53,26228.0,52.4756,52.4756,52.4591,52.4673,26228.0
2017-09-21 15:35:00,63.52,63.54,63.52,63.53,20049.0,52.4591,52.4756,52.4591,52.4673,20049.0
2017-09-21 15:40:00,63.53,63.53,63.47,63.47,39343.0,52.4673,52.4673,52.4178,52.4178,39343.0
2017-09-21 15:45:00,63.47,63.51,63.47,63.5,43447.0,52.4178,52.4508,52.4178,52.4426,43447.0
2017-09-21 15:50:00,63.49,63.52,63.49,63.5,52654.0,52.4343,52.4591,52.4343,52.4426,52654.0
2017-09-21 15:55:00,63.51,63.51,63.42,63.46,175271.0,52.4508,52.4508,52.3765,52.4095,175271.0
2017-09-22 09:30:00,63.32,63.56,63.13,63.4,39260.0,52.2939,52.4921,52.137,52.36,39260.0
2017-09-22 09:35:00,63.43,63.46,63.3,63.37,61791.0,52.3847,52.4095,52.2774,52.3352,61791.0
2017-09-22 09:40:00,63.38,63.49,63.33,63.34,14026.0,52.3435,52.4343,52.3022,52.3104,14026.0
2017-09-22 09:45:00,63.33,63.34,63.19,63.2,30620.0,52.3022,52.3104,52.1865,52.1948,30620.0
2017-09-22 09:50:00,63.22,63.24,63.09,63.16,26419.0,52.2113,52.2278,52.104,52.1618,26419.0
2017-09-22 09:55:00,63.16,63.32,63.15,63.31,38058.0,52.1618,52.2939,52.1535,52.2856,38058.0
2017-09-22 10:00:00,63.32,63.39,63.31,63.31,11710.0,52.2939,52.3517,52.2856,52.2856,11710.0
2017-09-22 10:05:00,63.3,63.34,63.25,63.27,18529.0,52.2774,52.3104,52.2361,52.2526,18529.0
2017-09-22 10:10:00,63.27,63.3,63.24,63.26,42337.0,52.2526,52.2774,52.2278,52.2444,42337.0
2017-09-22 10:15:00,63.26,63.3,63.25,63.26,30554.0,52.2444,52.2774,52.2361,52.2444,30554.0
2017-09-22 10:20:00,63.27,63.29,63.17,63.19,78928.0,52.2526,52.2691,52.17,52.1865,78928.0
2017-09-22 10:25:00,63.2,63.29,63.2,63.27,25572.0,52.1948,52.2691,52.1948,52.2526,25572.0
2017-09-22 10:30:00,63.28,63.29,63.23,63.25,26135.0,52.2609,52.2691,52.2196,52.2361,26135.0
2017-09-22 10:35:00,63.26,63.26,63.17,63.18,14199.0,52.2444,52.2444,52.17,52.1783,14199.0
2017-09-22 10:40:00,63.17,63.29,63.17,63.29,12298.0,52.17,52.2691,52.17,52.2691,12298.0
2017-09-22 10:45:00,63.29,63.3,63.24,63.25,10550.0,52.2691,52.2774,52.2278,52.2361,10550.0
2017-09-22 10:50:00,63.26,63.28,63.14,63.17,32995.0,52.2444,52.2609,52.1452,52.17,32995.0
2017-09-22 10:55:00,63.18,63.22,63.16,63.22,19686.0,52.1783,52.2113,52.1618,52.2113,19686.0
2017-09-22 11:00:00,63.23,63.33,63.22,63.29,13500.0,52.2196,52.3022,52.2113,52.2691,13500.0
2017-09-22 11:05:00,63.29,63.31,63.27,63.27,10712.0,52.2691,52.2856,52.2526,52.2526,10712.0
2017-09-22 11:10:00,63.28,63.29,63.26,63.28,14444.0,52.2609,52.2691,52.2444,52.2609,14444.0
2017-09-22 11:15:00,63.28,63.28,63.19,63.2,37887.0,52.2609,52.2609,52.1865,52.1948,37887.0
2017-09-22 11:20:00,63.2,63.23,63.17,63.17,25259.0,52.1948,52.2196,52.17,52.17,25259.0
2017-09-22 11:25:00,63.18,63.18,63.14,63.15,16349.0,52.1783,52.1783,52.1452,52.1535,16349.0
2017-09-22 11:30:00,63.15,63.16,63.14,63.15,21164.0,52.1535,52.1618,52.1452,52.1535,21164.0
2017-09-22 11:35:00,63.15,63.25,63.14,63.21,46356.0,52.1535,52.2361,52.1452,52.2031,46356.0
2017-09-22 11:40:00,63.2,63.23,63.17,63.21,10215.0,52.1948,52.2196,52.17,52.2031,10215.0
2017-09-22 11:45:00,63.21,63.23,63.21,63.21,7980.0,52.2031,52.2196,52.2031,52.2031,7980.0
2017-09-22 11:50:00,63.21,63.24,63.19,63.22,23439.0,52.2031,52.2278,52.1865,52.2113,23439.0
2017-09-22 11:55:00,63.22,63.23,63.22,63.22,19023.0,52.2113,52.2196,52.2113,52.2113,19023.0
2017-09-22 12:00:00,63.23,63.27,63.22,63.25,14331.0,52.2196,52.2526,52.2113,52.2361,14331.0
2017-09-22 12:05:00,63.25,63.34,63.25,63.33,15566.0,52.2361,52.3104,52.2361,52.3022,15566.0
2017-09-22 12:10:00,63.32,63.38,63.32,63.36,9283.0,52.2939,52.3435,52.2939,52.3269,9283.0
2017-09-22 12:15:00,63.35,63.36,63.33,63.35,10141.0,52.3187,52.3269,52.3022,52.3187,10141.0
2017-09-22 12:20:00,63.35,63.41,63.34,63.39,8373.0,52.3187,52.3682,52.3104,52.3517,8373.0
2017-09-22 12:25:00,63.39,63.39,63.35,63.36,10181.0,52.3517,52.3517,52.3187,52.3269,10181.0
2017-09-22 12:30:00,63.35,63.37,63.32,63.36,14928.0,52.3187,52.3352,52.2939,52.3269,14928.0
2017-09-22 12:35:00,63.37,63.39,63.35,63.35,12837.0,52.3352,52.3517,52.3187,52.3187,12837.0
2017-09-22 12:40:00,63.36,63.38,63.35,63.36,8723.0,52.3269,52.3435,52.3187,52.3269,8723.0
2017-09-22 12:45:00,63.35,63.37,63.35,63.37,6964.0,52.3187,52.3352,52.3187,52.3352,6964.0
2017-09-22 12:50:00,63.37,63.39,63.36,63.39,8153.0,52.3352,52.3517,52.3269,52.3517,8153.0
2017-09-22 12:55:00,63.38,63.42,63.38,63.41,10217.0,52.3435,52.3765,52.3435,52.3682,10217.0
2017-09-22 13:00:00,63.4,63.42,63.39,63.39,63445.0,52.36,52.3765,52.3517,52.3517,63445.0
2017-09-22 13:05:00,63.4,63.4,63.36,63.36,13944.0,52.36,52.36,52.3269,52.3269,13944.0
2017-09-22 13:10:00,63.37,63.38,63.34,63.35,31598.0,52.3352,52.3435,52.3104,52.3187,31598.0
2017-09-22 13:15:00,63.35,63.46,63.34,63.41,126296.0,52.3187,52.4095,52.3104,52.3682,126296.0
2017-09-22 13:20:00,63.41,63.42,63.37,63.39,51235.0,52.3682,52.3765,52.3352,52.3517,51235.0
2017-09-22 13:25:00,63.4,63.41,63.39,63.41,9557.0,52.36,52.3682,52.3517,52.3682,9557.0
2017-09-22 13:30:00,63.41,63.42,63.39,63.4,23788.0,52.3682,52.3765,52.3517,52.36,23788.0
2017-09-22 13:35:00,63.4,63.4,63.38,63.38,13955.0,52.36,52.36,52.3435,52.3435,13955.0
2017-09-22 13:40:00,63.38,63.4,63.37,63.4,7248.0,52.3435,52.36,52.3352,52.36,7248.0
2017-09-22 13:45:00,63.4,63.43,63.39,63.43,5713.0,52.36,52.3847,52.3517,52.3847,5713.0
2017-09-22 13:50:00,63.43,63.43,63.35,63.37,24971.0,52.3847,52.3847,52.3187,52.3352,24971.0
2017-09-22 13:55:00,63.36,63.37,63.33,63.34,10417.0,52.3269,52.3352,52.3022,52.3104,10417.0
2017-09-22 14:00:00,63.35,63.38,63.32,63.36,15002.0,52.3187,52.3435,52.2939,52.3269,15002.0
2017-09-22 14:05:00,63.35,63.36,63.33,63.33,13659.0,52.3187,52.3269,52.3022,52.3022,13659.0
2017-09-22 14:10:00,63.33,63.34,63.29,63.29,15871.0,52.3022,52.3104,52.2691,52.2691,15871.0
2017-09-22 14:15:00,63.29,63.31,63.26,63.26,28413.0,52.2691,52.2856,52.2444,52.2444,28413.0
2017-09-22 14:20:00,63.26,63.26,63.24,63.24,12811.0,52.2444,52.2444,52.2278,52.2278,12811.0
2017-09-22 14:25:00,63.24,63.25,63.19,63.2,21297.0,52.2278,52.2361,52.1865,52.1948,21297.0
2017-09-22 14:30:00,63.21,63.26,63.2,63.25,10277.0,52.2031,52.2444,52.1948,52.2361,10277.0
2017-09-22 14:35:00,63.24,63.25,63.21,63.21,23599.0,52.2278,52.2361,52.2031,52.2031,23599.0
2017-09-22 14:40:00,63.21,63.24,63.2,63.23,35811.0,52.2031,52.2278,52.1948,52.2196,35811.0
2017-09-22 14:45:00,63.22,63.23,63.22,63.23,10995.0,52.2113,52.2196,52.2113,52.2196,10995.0
2017-09-22 14:50:00,63.23,63.31,63.22,63.3,18304.0,52.2196,52.2856,52.2113,52.2774,18304.0
2017-09-22 14:55:00,63.31,63.36,63.29,63.35,18740.0,52.2856,52.3269,52.2691,52.3187,18740.0
2017-09-22 15:00:00,63.34,63.37,63.34,63.37,9410.0,52.3104,52.3352,52.3104,52.3352,9410.0
2017-09-22 15:05:00,63.37,63.38,63.35,63.36,9604.0,52.3352,52.3435,52.3187,52.3269,9604.0
2017-09-22 15:10:00,63.36,63.4,63.36,63.4,10032.0,52.3269,52.36,52.3269,52.36,10032.0
2017-09-22 15:15:00,63.4,63.4,63.38,63.39,18171.0,52.36,52.36,52.3435,52.3517,18171.0
2017-09-22 15:20:00,63.39,63.42,63.38,63.42,17807.0,52.3517,52.3765,52.3435,52.3765,17807.0
2017-09-22 15:25:00,63.42,63.43,63.4,63.41,18918.0,52.3765,52.3847,52.36,52.3682,18918.0
2017-09-22 15:30:00,63.4,63.42,63.39,63.4,19687.0,52.36,52.3765,52.3517,52.36,19687.0
2017-09-22 15:35:00,63.41,63.41,63.39,63.39,12137.0,52.3682,52.3682,52.3517,52.3517,12137.0
2017-09-22 15:40:00,63.4,63.43,63.4,63.42,18313.0,52.36,52.3847,52.36,52.3765,18313.0
2017-09-22 15:45:00,63.43,63.44,63.4,63.42,28466.0,52.3847,52.393,52.36,52.3765,28466.0
2017-09-22 15:50:00,63.42,63.46,63.41,63.45,65375.0,52.3765,52.4095,52.3682,52.4013,65375.0
2017-09-22 15:55:00,63.45,63.49,63.43,63.43,133295.0,52.4013,52.4343,52.3847,52.3847,133295.0
2017-09-25 09:30:00,63.45,63.46,63.29,63.44,44048.0,52.4013,52.4095,52.2691,52.393,44048.0
2017-09-25 09:35:00,63.45,63.69,63.44,63.56,18700.0,52.4013,52.5995,52.393,52.4921,18700.0
2017-09-25 09:40:00,63.58,63.7,63.5,63.52,17391.0,52.5086,52.6077,52.4426,52.4591,17391.0
2017-09-25 09:45:00,63.53,63.6,63.47,63.55,16120.0,52.4673,52.5251,52.4178,52.4839,16120.0
2017-09-25 09:50:00,63.52,63.55,63.44,63.51,23771.0,52.4591,52.4839,52.393,52.4508,23771.0
2017-09-25 09:55:00,63.51,63.57,63.48,63.57,15726.0,52.4508,52.5004,52.426,52.5004,15726.0
2017-09-25 10:00:00,63.57,63.65,63.56,63.61,19022.0,52.5004,52.5664,52.4921,52.5334,19022.0
2017-09-25 10:05:00,63.6,63.7,63.6,63.67,18813.0,52.5251,52.6077,52.5251,52.583,18813.0
2017-09-25 10:10:00,63.68,63.68,63.62,63.68,13438.0,52.5912,52.5912,52.5417,52.5912,13438.0
2017-09-25 10:15:00,63.68,63.69,63.66,63.69,14750.0,52.5912,52.5995,52.5747,52.5995,14750.0
2017-09-25 10:20:00,63.68,63.69,63.63,63.65,9649.0,52.5912,52.5995,52.5499,52.5664,9649.0
2017-09-25 10:25:00,63.63,63.68,63.59,63.59,13606.0,52.5499,52.5912,52.5169,52.5169,13606.0
2017-09-25 10:30:00,63.59,63.68,63.59,63.68,14713.0,52.5169,52.5912,52.5169,52.5912,14713.0
2017-09-25 10:35:00,63.68,63.72,63.67,63.68,10943.0,52.5912,52.6243,52.583,52.5912,10943.0
2017-09-25 10:40:00,63.68,63.71,63.65,63.69,13423.0,52.5912,52.616,52.5664,52.5995,13423.0
2017-09-25 10:45:00,63.68,63.69,63.62,63.63,7534.0,52.5912,52.5995,52.5417,52.5499,7534.0
2017-09-25 10:50:00,63.62,63.62,63.52,63.52,10414.0,52.5417,52.5417,52.4591,52.4591,10414.0
2017-09-25 10:55:00,63.51,63.55,63.5,63.52,17081.0,52.4508,52.4839,52.4426,52.4591,17081.0
2017-09-25 11:00:00,63.52,63.53,63.31,63.33,41522.0,52.4591,52.4673,52.2856,52.3022,41522.0
2017-09-25 11:05:00,63.33,63.4,63.32,63.38,11946.0,52.3022,52.36,52.2939,52.3435,11946.0
2017-09-25 11:10:00,63.39,63.53,63.39,63.47,23431.0,52.3517,52.4673,52.3517,52.4178,23431.0
2017-09-25 11:15:00,63.48,63.56,63.47,63.53,10236.0,52.426,52.4921,52.4178,52.4673,10236.0
2017-09-25 11:20:00,63.51,63.51,63.43,63.46,8300.0,52.4508,52.4508,52.3847,52.4095,8300.0
2017-09-25 11:25:00,63.46,63.52,63.46,63.5,12483.0,52.4095,52.4591,52.4095,52.4426,12483.0
2017-09-25 11:30:00,63.51,63.51,63.48,63.51,11419.0,52.4508,52.4508,52.426,52.4508,11419.0
2017-09-25 11:35:00,63.51,63.52,63.49,63.5,12201.0,52.4508,52.4591,52.4343,52.4426,12201.0
2017-09-25 11:40:00,63.5,63.54,63.49,63.52,15091.0,52.4426,52.4756,52.4343,52.4591,15091.0
2017-09-25 11:45:00,63.5,63.51,63.45,63.49,19001.0,52.4426,52.4508,52.4013,52.4343,19001.0
2017-09-25 11:50:00,63.48,63.51,63.48,63.51,7746.0,52.426,52.4508,52.426,52.4508,7746.0
2017-09-25 11:55:00,63.51,63.52,63.5,63.51,8048.0,52.4508,52.4591,52.4426,52.4508,8048.0
2017-09-25 12:00:00,63.51,63.53,63.5,63.51,14721.0,52.4508,52.4673,52.4426,52.4508,14721.0
2017-09-25 12:05:00,63.51,63.51,63.47,63.48,10241.0,52.4508,52.4508,52.4178,52.426,10241.0
2017-09-25 12:10:00,63.47,63.49,63.45,63.46,10937.0,52.4178,52.4343,52.4013,52.4095,10937.0
2017-09-25 12:15:00,63.46,63.47,63.37,63.41,38349.0,52.4095,52.4178,52.3352,52.3682,38349.0
2017-09-25 12:20:00,63.41,63.47,63.4,63.44,10339.0,52.3682,52.4178,52.36,52.393,10339.0
2017-09-25 12:25:00,63.44,63.47,63.43,63.47,17058.0,52.393,52.4178,52.3847,52.4178,17058.0
2017-09-25 12:30:00,63.46,63.5,63.45,63.48,14806.0,52.4095,52.4426,52.4013,52.426,14806.0
2017-09-25 12:35:00,63.48,63.55,63.48,63.55,8538.0,52.426,52.4839,52.426,52.4839,8538.0
2017-09-25 12:40:00,63.55,63.61,63.54,63.6,7656.0,52.4839,52.5334,52.4756,52.5251,7656.0
2017-09-25 12:45:00,63.59,63.62,63.57,63.61,9094.0,52.5169,52.5417,52.5004,52.5334,9094.0
2017-09-25 12:50:00,63.61,63.65,63.61,63.63,8808.0,52.5334,52.5664,52.5334,52.5499,8808.0
2017-09-25 12:55:00,63.64,63.68,63.64,63.67,8059.0,52.5582,52.5912,52.5582,52.583,8059.0
2017-09-25 13:00:00,63.67,63.68,63.66,63.67,8105.0,52.583,52.5912,52.5747,52.583,8105.0
2017-09-25 13:05:00,63.67,63.72,63.66,63.72,13560.0,52.583,52.6243,52.5747,52.6243,13560.0
2017-09-25 13:10:00,63.72,63.74,63.72,63.74,8089.0,52.6243,52.6408,52.6243,52.6408,8089.0
2017-09-25 13:15:00,63.73,63.77,63.73,63.75,16091.0,52.6325,52.6655,52.6325,52.649,16091.0
2017-09-25 13:20:00,63.75,63.77,63.75,63.76,7722.0,52.649,52.6655,52.649,52.6573,7722.0
2017-09-25 13:25:00,63.76,63.77,63.74,63.75,12609.0,52.6573,52.6655,52.6408,52.649,12609.0
2017-09-25 13:30:00,63.75,63.77,63.71,63.71,20595.0,52.649,52.6655,52.616,52.616,20595.0
2017-09-25 13:35:00,63.7,63.71,63.66,63.71,14682.0,52.6077,52.616,52.5747,52.616,14682.0
2017-09-25 13:40:00,63.71,63.73,63.68,63.69,11037.0,52.616,52.6325,52.5912,52.5995,11037.0
2017-09-25 13:45:00,63.69,63.72,63.69,63.71,10068.0,52.5995,52.6243,52.5995,52.616,10068.0
2017-09-25 13:50:00,63.71,63.72,63.67,63.67,10983.0,52.616,52.6243,52.583,52.583,10983.0
2017-09-25 13:55:00,63.67,63.69,63.66,63.68,12530.0,52.583,52.5995,52.5747,52.5912,12530.0
2017-09-25 14:00:00,63.69,63.73,63.68,63.73,14601.0,52.5995,52.6325,52.5912,52.6325,14601.0
2017-09-25 14:05:00,63.73,63.79,63.73,63.79,13727.0,52.6325,52.6821,52.6325,52.6821,13727.0
2017-09-25 14:10:00,63.79,63.82,63.77,63.8,25829.0,52.6821,52.7068,52.6655,52.6903,25829.0
2017-09-25 14:15:00,63.8,63.83,63.78,63.83,12799.0,52.6903,52.7151,52.6738,52.7151,12799.0
2017-09-25 14:20:00,63.83,63.84,63.8,63.83,19613.0,52.7151,52.7234,52.6903,52.7151,19613.0
2017-09-25 14:25:00,63.83,63.86,63.8,63.8,32862.0,52.7151,52.7399,52.6903,52.6903,32862.0
2017-09-25 14:30:00,63.8,63.82,63.75,63.76,33080.0,52.6903,52.7068,52.649,52.6573,33080.0
2017-09-25 14:35:00,63.76,63.76,63.74,63.76,38955.0,52.6573,52.6573,52.6408,52.6573,38955.0
2017-09-25 14:40:00,63.76,63.79,63.76,63.78,11741.0,52.6573,52.6821,52.6573,52.6738,11741.0
2017-09-25 14:45:00,63.78,63.78,63.75,63.78,14063.0,52.6738,52.6738,52.649,52.6738,14063.0
2017-09-25 14:50:00,63.77,63.84,63.76,63.8,35095.0,52.6655,52.7234,52.6573,52.6903,35095.0
2017-09-25 14:55:00,63.81,63.82,63.79,63.8,23250.0,52.6986,52.7068,52.6821,52.6903,23250.0
2017-09-25 15:00:00,63.8,63.82,63.79,63.8,39352.0,52.6903,52.7068,52.6821,52.6903,39352.0
2017-09-25 15:05:00,63.79,63.81,63.78,63.79,13969.0,52.6821,52.6986,52.6738,52.6821,13969.0
2017-09-25 15:10:00,63.8,63.81,63.77,63.77,30839.0,52.6903,52.6986,52.6655,52.6655,30839.0
2017-09-25 15:15:00,63.78,63.78,63.72,63.72,58785.0,52.6738,52.6738,52.6243,52.6243,58785.0
2017-09-25 15:20:00,63.72,63.75,63.68,63.75,87328.0,52.6243,52.649,52.5912,52.649,87328.0
2017-09-25 15:25:00,63.74,63.76,63.67,63.68,174206.0,52.6408,52.6573,52.583,52.5912,174206.0
2017-09-25 15:30:00,63.67,63.74,63.67,63.73,66301.0,52.583,52.6408,52.583,52.6325,66301.0
2017-09-25 15:35:00,63.74,63.76,63.73,63.74,44234.0,52.6408,52.6573,52.6325,52.6408,44234.0
2017-09-25 15:40:00,63.74,63.75,63.71,63.71,45203.0,52.6408,52.649,52.616,52.616,45203.0
2017-09-25 15:45:00,63.72,63.74,63.71,63.73,99170.0,52.6243,52.6408,52.616,52.6325,99170.0
2017-09-25 15:50:00,63.72,63.73,63.62,63.62,103113.0,52.6243,52.6325,52.5417,52.5417,103113.0
2017-09-25 15:55:00,63.62,63.64,63.58,63.61,190251.0,52.5417,52.5582,52.5086,52.5334,190251.0
2017-09-26 09:30:00,63.64,63.65,63.4,63.42,37626.0,52.5582,52.5664,52.36,52.3765,37626.0
2017-09-26 09:35:00,63.43,63.44,63.28,63.4,32899.0,52.3847,52.393,52.2609,52.36,32899.0
2017-09-26 09:40:00,63.42,63.49,63.36,63.49,24641.0,52.3765,52.4343,52.3269,52.4343,24641.0
2017-09-26 09:45:00,63.48,63.49,63.42,63.48,24205.0,52.426,52.4343,52.3765,52.426,24205.0
2017-09-26 09:50:00,63.48,63.53,63.47,63.51,35778.0,52.426,52.4673,52.4178,52.4508,35778.0
2017-09-26 09:55:00,63.49,63.58,63.47,63.57,23498.0,52.4343,52.5086,52.4178,52.5004,23498.0
2017-09-26 10:00:00,63.58,63.58,63.46,63.48,49017.0,52.5086,52.5086,52.4095,52.426,49017.0
2017-09-26 10:05:00,63.48,63.52,63.4,63.45,116693.0,52.426,52.4591,52.36,52.4013,116693.0
2017-09-26 10:10:00,63.45,63.45,63.42,63.42,14937.0,52.4013,52.4013,52.3765,52.3765,14937.0
2017-09-26 10:15:00,63.42,63.44,63.38,63.41,110468.0,52.3765,52.393,52.3435,52.3682,110468.0
2017-09-26 10:20:00,63.41,63.45,63.4,63.44,27566.0,52.3682,52.4013,52.36,52.393,27566.0
2017-09-26 10:25:00,63.44,63.44,63.43,63.44,20103.0,52.393,52.393,52.3847,52.393,20103.0
2017-09-26 10:30:00,63.44,63.44,63.36,63.36,90673.0,52.393,52.393,52.3269,52.3269,90673.0
2017-09-26 10:35:00,63.36,63.36,63.15,63.21,141349.0,52.3269,52.3269,52.1535,52.2031,141349.0
2017-09-26 10:40:00,63.22,63.32,63.22,63.3,28761.0,52.2113,52.2939,52.2113,52.2774,28761.0
2017-09-26 10:45:00,63.3,63.34,63.28,63.32,16189.0,52.2774,52.3104,52.2609,52.2939,16189.0
2017-09-26 10:50:00,63.31,63.34,63.23,63.24,367036.0,52.2856,52.3104,52.2196,52.2278,367036.0
2017-09-26 10:55:00,63.24,63.25,63.15,63.19,35560.0,52.2278,52.2361,52.1535,52.1865,35560.0
2017-09-26 11:00:00,63.19,63.26,63.17,63.21,33311.0,52.1865,52.2444,52.17,52.2031,33311.0
2017-09-26 11:05:00,63.22,63.26,63.12,63.13,26838.0,52.2113,52.2444,52.1287,52.137,26838.0
2017-09-26 11:10:00,63.13,63.14,63.08,63.1,29296.0,52.137,52.1452,52.0957,52.1122,29296.0
2017-09-26 11:15:00,63.1,63.15,63.09,63.12,22691.0,52.1122,52.1535,52.104,52.1287,22691.0
2017-09-26 11:20:00,63.13,63.14,63.07,63.08,43865.0,52.137,52.1452,52.0874,52.0957,43865.0
2017-09-26 11:25:00,63.08,63.09,63.0,63.04,37812.0,52.0957,52.104,52.0296,52.0627,37812.0
2017-09-26 11:30:00,63.04,63.13,63.02,63.13,26543.0,52.0627,52.137,52.0461,52.137,26543.0
2017-09-26 11:35:00,63.12,63.15,63.11,63.14,14184.0,52.1287,52.1535,52.1205,52.1452,14184.0
2017-09-26 11:40:00,63.15,63.16,63.13,63.16,9773.0,52.1535,52.1618,52.137,52.1618,9773.0
2017-09-26 11:45:00,63.16,63.23,63.15,63.22,12693.0,52.1618,52.2196,52.1535,52.2113,12693.0
2017-09-26 11:50:00,63.23,63.23,63.11,63.11,31769.0,52.2196,52.2196,52.1205,52.1205,31769.0
2017-09-26 11:55:00,63.12,63.14,63.1,63.11,16746.0,52.1287,52.1452,52.1122,52.1205,16746.0
2017-09-26 12:00:00,63.1,63.1,63.05,63.06,15669.0,52.1122,52.1122,52.0709,52.0792,15669.0
2017-09-26 12:05:00,63.06,63.08,63.06,63.08,7770.0,52.0792,52.0957,52.0792,52.0957,7770.0
2017-09-26 12:10:00,63.07,63.09,63.06,63.09,15937.0,52.0874,52.104,52.0792,52.104,15937.0
2017-09-26 12:15:00,63.08,63.1,63.08,63.1,5468.0,52.0957,52.1122,52.0957,52.1122,5468.0
2017-09-26 12:20:00,63.11,63.13,63.09,63.11,12623.0,52.1205,52.137,52.104,52.1205,12623.0
2017-09-26 12:25:00,63.12,63.12,63.07,63.08,11757.0,52.1287,52.1287,52.0874,52.0957,11757.0
2017-09-26 12:30:00,63.09,63.15,63.08,63.13,8624.0,52.104,52.1535,52.0957,52.137,8624.0
2017-09-26 12:35:00,63.14,63.15,63.11,63.12,15972.0,52.1452,52.1535,52.1205,52.1287,15972.0
2017-09-26 12:40:00,63.12,63.15,63.12,63.15,12875.0,52.1287,52.1535,52.1287,52.1535,12875.0
2017-09-26 12:45:00,63.14,63.14,63.12,63.13,12804.0,52.1452,52.1452,52.1287,52.137,12804.0
2017-09-26 12:50:00,63.13,63.2,63.13,63.16,27414.0,52.137,52.1948,52.137,52.1618,27414.0
2017-09-26 12:55:00,63.16,63.17,63.07,63.1,18101.0,52.1618,52.17,52.0874,52.1122,18101.0
2017-09-26 13:00:00,63.09,63.09,63.05,63.05,16634.0,52.104,52.104,52.0709,52.0709,16634.0
2017-09-26 13:05:00,63.05,63.09,63.04,63.09,13450.0,52.0709,52.104,52.0627,52.104,13450.0
2017-09-26 13:10:00,63.09,63.11,63.06,63.09,18562.0,52.104,52.1205,52.0792,52.104,18562.0
2017-09-26 13:15:00,63.1,63.11,63.07,63.09,10942.0,52.1122,52.1205,52.0874,52.104,10942.0
2017-09-26 13:20:00,63.08,63.14,63.08,63.14,21646.0,52.0957,52.1452,52.0957,52.1452,21646.0
2017-09-26 13:25:00,63.15,63.16,63.14,63.15,6083.0,52.1535,52.1618,52.1452,52.1535,6083.0
2017-09-26 13:30:00,63.15,63.16,63.12,63.12,7778.0,52.1535,52.1618,52.1287,52.1287,7778.0
2017-09-26 13:35:00,63.12,63.13,63.08,63.08,28237.0,52.1287,52.137,52.0957,52.0957,28237.0
2017-09-26 13:40:00,63.09,63.1,63.05,63.08,39753.0,52.104,52.1122,52.0709,52.0957,39753.0
2017-09-26 13:45:00,63.09,63.09,63.05,63.05,10514.0,52.104,52.104,52.0709,52.0709,10514.0
2017-09-26 13:50:00,63.06,63.16,63.04,63.16,43285.0,52.0792,52.1618,52.0627,52.1618,43285.0
2017-09-26 13:55:00,63.16,63.17,63.15,63.15,9088.0,52.1618,52.17,52.1535,52.1535,9088.0
2017-09-26 14:00:00,63.15,63.16,63.07,63.07,28760.0,52.1535,52.1618,52.0874,52.0874,28760.0
2017-09-26 14:05:00,63.08,63.09,63.04,63.04,24317.0,52.0957,52.104,52.0627,52.0627,24317.0
2017-09-26 14:10:00,63.05,63.06,63.03,63.06,24498.0,52.0709,52.0792,52.0544,52.0792,24498.0
2017-09-26 14:15:00,63.05,63.1,63.04,63.08,16865.0,52.0709,52.1122,52.0627,52.0957,16865.0
2017-09-26 14:20:00,63.08,63.11,63.01,63.01,26156.0,52.0957,52.1205,52.0379,52.0379,26156.0
2017-09-26 14:25:00,63.01,63.07,63.01,63.03,24449.0,52.0379,52.0874,52.0379,52.0544,24449.0
2017-09-26 14:30:00,63.04,63.1,63.04,63.1,18576.0,52.0627,52.1122,52.0627,52.1122,18576.0
2017-09-26 14:35:00,63.09,63.11,63.08,63.09,19632.0,52.104,52.1205,52.0957,52.104,19632.0
2017-09-26 14:40:00,63.09,63.1,63.07,63.09,14434.0,52.104,52.1122,52.0874,52.104,14434.0
2017-09-26 14:45:00,63.09,63.11,63.08,63.11,17685.0,52.104,52.1205,52.0957,52.1205,17685.0
2017-09-26 14:50:00,63.11,63.15,63.1,63.14,15473.0,52.1205,52.1535,52.1122,52.1452,15473.0
2017-09-26 14:55:00,63.14,63.14,63.12,63.14,26079.0,52.1452,52.1452,52.1287,52.1452,26079.0
2017-09-26 15:00:00,63.13,63.15,63.12,63.15,18079.0,52.137,52.1535,52.1287,52.1535,18079.0
2017-09-26 15:05:00,63.14,63.15,63.13,63.13,9543.0,52.1452,52.1535,52.137,52.137,9543.0
2017-09-26 15:10:00,63.13,63.15,63.12,63.15,34665.0,52.137,52.1535,52.1287,52.1535,34665.0
2017-09-26 15:15:00,63.16,63.18,63.15,63.17,10978.0,52.1618,52.1783,52.1535,52.17,10978.0
2017-09-26 15:20:00,63.17,63.19,63.14,63.14,24573.0,52.17,52.1865,52.1452,52.1452,24573.0
2017-09-26 15:25:00,63.14,63.15,63.12,63.13,11089.0,52.1452,52.1535,52.1287,52.137,11089.0
2017-09-26 15:30:00,63.12,63.13,63.12,63.13,27909.0,52.1287,52.137,52.1287,52.137,27909.0
2017-09-26 15:35:00,63.13,63.16,63.12,63.13,217710.0,52.137,52.1618,52.1287,52.137,217710.0
2017-09-26 15:40:00,63.13,63.13,63.06,63.07,136840.0,52.137,52.137,52.0792,52.0874,136840.0
2017-09-26 15:45:00,63.07,63.13,63.07,63.13,88521.0,52.0874,52.137,52.0874,52.137,88521.0
2017-09-26 15:50:00,63.12,63.13,63.12,63.13,108734.0,52.1287,52.137,52.1287,52.137,108734.0
2017-09-26 15:55:00,63.13,63.13,63.07,63.09,375667.0,52.137,52.137,52.0874,52.104,375667.0
2017-09-27 09:30:00,63.28,63.34,63.17,63.3,80062.0,52.2609,52.3104,52.17,52.2774,80062.0
2017-09-27 09:35:00,63.3,63.34,63.26,63.32,31662.0,52.2774,52.3104,52.2444,52.2939,31662.0
2017-09-27 09:40:00,63.32,63.37,63.18,63.25,34290.0,52.2939,52.3352,52.1783,52.2361,34290.0
2017-09-27 09:45:00,63.25,63.26,63.15,63.16,40662.0,52.2361,52.2444,52.1535,52.1618,40662.0
2017-09-27 09:50:00,63.17,63.18,63.11,63.18,24709.0,52.17,52.1783,52.1205,52.1783,24709.0
2017-09-27 09:55:00,63.17,63.2,63.14,63.18,20662.0,52.17,52.1948,52.1452,52.1783,20662.0
2017-09-27 10:00:00,63.18,63.26,63.17,63.19,29007.0,52.1783,52.2444,52.17,52.1865,29007.0
2017-09-27 10:05:00,63.2,63.27,63.18,63.26,20791.0,52.1948,52.2526,52.1783,52.2444,20791.0
2017-09-27 10:10:00,63.27,63.28,63.17,63.18,22345.0,52.2526,52.2609,52.17,52.1783,22345.0
2017-09-27 10:15:00,63.18,63.25,63.17,63.25,23565.0,52.1783,52.2361,52.17,52.2361,23565.0
2017-09-27 10:20:00,63.25,63.26,63.19,63.22,16357.0,52.2361,52.2444,52.1865,52.2113,16357.0
2017-09-27 10:25:00,63.22,63.25,63.19,63.23,17763.0,52.2113,52.2361,52.1865,52.2196,17763.0
2017-09-27 10:30:00,63.24,63.25,63.1,63.1,37700.0,52.2278,52.2361,52.1122,52.1122,37700.0
2017-09-27 10:35:00,63.1,63.12,63.09,63.09,60046.0,52.1122,52.1287,52.104,52.104,60046.0
2017-09-27 10:40:00,63.09,63.09,62.99,63.0,49202.0,52.104,52.104,52.0214,52.0296,49202.0
2017-09-27 10:45:00,63.0,63.09,62.98,63.06,48000.0,52.0296,52.104,52.0131,52.0792,48000.0
2017-09-27 10:50:00,63.06,63.07,63.01,63.04,47565.0,52.0792,52.0874,52.0379,52.0627,47565.0
2017-09-27 10:55:00,63.04,63.06,62.98,63.01,33704.0,52.0627,52.0792,52.0131,52.0379,33704.0
2017-09-27 11:00:00,63.01,63.07,62.99,63.01,51687.0,52.0379,52.0874,52.0214,52.0379,51687.0
2017-09-27 11:05:00,63.01,63.1,62.99,63.1,26607.0,52.0379,52.1122,52.0214,52.1122,26607.0
2017-09-27 11:10:00,63.1,63.17,63.08,63.16,21023.0,52.1122,52.17,52.0957,52.1618,21023.0
2017-09-27 11:15:00,63.16,63.18,63.14,63.15,23909.0,52.1618,52.1783,52.1452,52.1535,23909.0
2017-09-27 11:20:00,63.15,63.21,63.15,63.17,14040.0,52.1535,52.2031,52.1535,52.17,14040.0
2017-09-27 11:25:00,63.17,63.19,63.09,63.11,68448.0,52.17,52.1865,52.104,52.1205,68448.0
2017-09-27 11:30:00,63.1,63.12,63.07,63.07,26827.0,52.1122,52.1287,52.0874,52.0874,26827.0
2017-09-27 11:35:00,63.06,63.12,63.04,63.05,45692.0,52.0792,52.1287,52.0627,52.0709,45692.0
2017-09-27 11:40:00,63.05,63.07,63.04,63.07,18600.0,52.0709,52.0874,52.0627,52.0874,18600.0
2017-09-27 11:45:00,63.08,63.08,63.04,63.06,31646.0,52.0957,52.0957,52.0627,52.0792,31646.0
2017-09-27 11:50:00,63.07,63.08,63.02,63.03,15191.0,52.0874,52.0957,52.0461,52.0544,15191.0
2017-09-27 11:55:00,63.03,63.03,62.98,63.01,36130.0,52.0544,52.0544,52.0131,52.0379,36130.0
2017-09-27 12:00:00,63.01,63.04,62.98,63.0,47497.0,52.0379,52.0627,52.0131,52.0296,47497.0
2017-09-27 12:05:00,62.99,63.04,62.97,63.02,20066.0,52.0214,52.0627,52.0049,52.0461,20066.0
2017-09-27 12:10:00,63.01,63.1,63.01,63.1,18098.0,52.0379,52.1122,52.0379,52.1122,18098.0
2017-09-27 12:15:00,63.1,63.14,63.09,63.13,10460.0,52.1122,52.1452,52.104,52.137,10460.0
2017-09-27 12:20:00,63.12,63.15,63.11,63.13,17860.0,52.1287,52.1535,52.1205,52.137,17860.0
2017-09-27 12:25:00,63.14,63.21,63.13,63.19,32133.0,52.1452,52.2031,52.137,52.1865,32133.0
2017-09-27 12:30:00,63.2,63.21,63.15,63.16,19344.0,52.1948,52.2031,52.1535,52.1618,19344.0
2017-09-27 12:35:00,63.16,63.19,63.15,63.16,16689.0,52.1618,52.1865,52.1535,52.1618,16689.0
2017-09-27 12:40:00,63.16,63.21,63.15,63.21,18271.0,52.1618,52.2031,52.1535,52.2031,18271.0
2017-09-27 12:45:00,63.21,63.25,63.2,63.24,15850.0,52.2031,52.2361,52.1948,52.2278,15850.0
2017-09-27 12:50:00,63.23,63.24,63.19,63.21,38761.0,52.2196,52.2278,52.1865,52.2031,38761.0
2017-09-27 12:55:00,63.21,63.24,63.2,63.23,15584.0,52.2031,52.2278,52.1948,52.2196,15584.0
2017-09-27 13:00:00,63.23,63.25,63.2,63.23,36131.0,52.2196,52.2361,52.1948,52.2196,36131.0
2017-09-27 13:05:00,63.23,63.24,63.2,63.23,22332.0,52.2196,52.2278,52.1948,52.2196,22332.0
2017-09-27 13:10:00,63.22,63.27,63.21,63.27,12784.0,52.2113,52.2526,52.2031,52.2526,12784.0
2017-09-27 13:15:00,63.26,63.27,63.2,63.21,10594.0,52.2444,52.2526,52.1948,52.2031,10594.0
2017-09-27 13:20:00,63.21,63.21,63.18,63.18,19455.0,52.2031,52.2031,52.1783,52.1783,19455.0
2017-09-27 13:25:00,63.18,63.2,63.17,63.18,11707.0,52.1783,52.1948,52.17,52.1783,11707.0
2017-09-27 13:30:00,63.18,63.23,63.17,63.23,14866.0,52.1783,52.2196,52.17,52.2196,14866.0
2017-09-27 13:35:00,63.22,63.28,63.22,63.28,20425.0,52.2113,52.2609,52.2113,52.2609,20425.0
2017-09-27 13:40:00,63.28,63.29,63.26,63.27,20307.0,52.2609,52.2691,52.2444,52.2526,20307.0
2017-09-27 13:45:00,63.26,63.27,63.25,63.26,14446.0,52.2444,52.2526,52.2361,52.2444,14446.0
2017-09-27 13:50:00,63.27,63.29,63.26,63.27,22974.0,52.2526,52.2691,52.2444,52.2526,22974.0
2017-09-27 13:55:00,63.27,63.35,63.26,63.32,38814.0,52.2526,52.3187,52.2444,52.2939,38814.0
2017-09-27 14:00:00,63.32,63.34,63.3,63.32,80388.0,52.2939,52.3104,52.2774,52.2939,80388.0
2017-09-27 14:05:00,63.31,63.32,63.29,63.32,35721.0,52.2856,52.2939,52.2691,52.2939,35721.0
2017-09-27 14:10:00,63.31,63.37,63.31,63.35,19583.0,52.2856,52.3352,52.2856,52.3187,19583.0
2017-09-27 14:15:00,63.35,63.4,63.33,63.38,148887.0,52.3187,52.36,52.3022,52.3435,148887.0
2017-09-27 14:20:00,63.39,63.44,63.38,63.41,127009.0,52.3517,52.393,52.3435,52.3682,127009.0
2017-09-27 14:25:00,63.41,63.42,63.37,63.38,71057.0,52.3682,52.3765,52.3352,52.3435,71057.0
2017-09-27 14:30:00,63.38,63.39,63.35,63.38,37099.0,52.3435,52.3517,52.3187,52.3435,37099.0
2017-09-27 14:35:00,63.38,63.42,63.37,63.41,16087.0,52.3435,52.3765,52.3352,52.3682,16087.0
2017-09-27 14:40:00,63.41,63.41,63.38,63.4,15390.0,52.3682,52.3682,52.3435,52.36,15390.0
2017-09-27 14:45:00,63.4,63.42,63.39,63.4,13519.0,52.36,52.3765,52.3517,52.36,13519.0
2017-09-27 14:50:00,63.4,63.47,63.39,63.47,18086.0,52.36,52.4178,52.3517,52.4178,18086.0
2017-09-27 14:55:00,63.46,63.5,63.45,63.46,33535.0,52.4095,52.4426,52.4013,52.4095,33535.0
2017-09-27 15:00:00,63.47,63.48,63.46,63.48,50520.0,52.4178,52.426,52.4095,52.426,50520.0
2017-09-27 15:05:00,63.48,63.58,63.47,63.54,135552.0,52.426,52.5086,52.4178,52.4756,135552.0
2017-09-27 15:10:00,63.54,63.54,63.46,63.46,18811.0,52.4756,52.4756,52.4095,52.4095,18811.0
2017-09-27 15:15:00,63.46,63.47,63.43,63.46,36415.0,52.4095,52.4178,52.3847,52.4095,36415.0
2017-09-27 15:20:00,63.46,63.47,63.45,63.46,47238.0,52.4095,52.4178,52.4013,52.4095,47238.0
2017-09-27 15:25:00,63.45,63.46,63.43,63.46,28525.0,52.4013,52.4095,52.3847,52.4095,28525.0
2017-09-27 15:30:00,63.46,63.49,63.44,63.48,37420.0,52.4095,52.4343,52.393,52.426,37420.0
2017-09-27 15:35:00,63.48,63.49,63.46,63.47,37444.0,52.426,52.4343,52.4095,52.4178,37444.0
2017-09-27 15:40:00,63.48,63.48,63.45,63.46,57631.0,52.426,52.426,52.4013,52.4095,57631.0
2017-09-27 15:45:00,63.46,63.46,63.39,63.39,116078.0,52.4095,52.4095,52.3517,52.3517,116078.0
2017-09-27 15:50:00,63.4,63.4,63.36,63.38,71225.0,52.36,52.36,52.3269,52.3435,71225.0
2017-09-27 15:55:00,63.38,63.38,63.33,63.34,135180.0,52.3435,52.3435,52.3022,52.3104,135180.0
2017-09-28 09:30:00,63.13,63.46,63.02,63.04,90508.0,52.137,52.4095,52.0461,52.0627,90508.0
2017-09-28 09:35:00,63.05,63.3,63.03,63.18,43334.0,52.0709,52.2774,52.0544,52.1783,43334.0
2017-09-28 09:40:00,63.2,63.2,63.05,63.08,43621.0,52.1948,52.1948,52.0709,52.0957,43621.0
2017-09-28 09:45:00,63.05,63.05,62.97,63.03,29062.0,52.0709,52.0709,52.0049,52.0544,29062.0
2017-09-28 09:50:00,63.01,63.02,62.92,62.92,40342.0,52.0379,52.0461,51.9636,51.9636,40342.0
2017-09-28 09:55:00,62.91,62.94,62.82,62.85,20506.0,51.9553,51.9801,51.881,51.9057,20506.0
2017-09-28 10:00:00,62.85,62.9,62.84,62.85,18565.0,51.9057,51.947,51.8975,51.9057,18565.0
2017-09-28 10:05:00,62.85,62.9,62.82,62.86,15849.0,51.9057,51.947,51.881,51.914,15849.0
2017-09-28 10:10:00,62.87,62.87,62.83,62.86,22625.0,51.9223,51.9223,51.8892,51.914,22625.0
2017-09-28 10:15:00,62.86,62.88,62.79,62.81,18447.0,51.914,51.9305,51.8562,51.8727,18447.0
2017-09-28 10:20:00,62.82,62.85,62.8,62.83,19906.0,51.881,51.9057,51.8645,51.8892,19906.0
2017-09-28 10:25:00,62.83,62.86,62.79,62.79,18191.0,51.8892,51.914,51.8562,51.8562,18191.0
2017-09-28 10:30:00,62.79,62.79,62.74,62.75,29984.0,51.8562,51.8562,51.8149,51.8232,29984.0
2017-09-28 10:35:00,62.75,62.84,62.75,62.82,18097.0,51.8232,51.8975,51.8232,51.881,18097.0
2017-09-28 10:40:00,62.83,62.93,62.83,62.91,12662.0,51.8892,51.9718,51.8892,51.9553,12662.0
2017-09-28 10:45:00,62.91,62.96,62.9,62.95,15446.0,51.9553,51.9966,51.947,51.9883,15446.0
2017-09-28 10:50:00,62.94,62.95,62.92,62.94,7584.0,51.9801,51.9883,51.9636,51.9801,7584.0
2017-09-28 10:55:00,62.93,62.93,62.88,62.89,9728.0,51.9718,51.9718,51.9305,51.9388,9728.0
2017-09-28 11:00:00,62.89,62.92,62.88,62.89,6584.0,51.9388,51.9636,51.9305,51.9388,6584.0
2017-09-28 11:05:00,62.89,62.95,62.89,62.94,12220.0,51.9388,51.9883,51.9388,51.9801,12220.0
2017-09-28 11:10:00,62.93,62.99,62.93,62.96,12454.0,51.9718,52.0214,51.9718,51.9966,12454.0
2017-09-28 11:15:00,62.97,63.0,62.94,62.94,8322.0,52.0049,52.0296,51.9801,51.9801,8322.0
2017-09-28 11:20:00,62.94,62.94,62.92,62.94,7209.0,51.9801,51.9801,51.9636,51.9801,7209.0
2017-09-28 11:25:00,62.94,62.98,62.94,62.96,26020.0,51.9801,52.0131,51.9801,51.9966,26020.0
2017-09-28 11:30:00,62.97,63.0,62.94,62.96,17453.0,52.0049,52.0296,51.9801,51.9966,17453.0
2017-09-28 11:35:00,62.96,63.0,62.96,62.98,7885.0,51.9966,52.0296,51.9966,52.0131,7885.0
2017-09-28 11:40:00,62.99,63.01,62.95,62.95,32626.0,52.0214,52.0379,51.9883,51.9883,32626.0
2017-09-28 11:45:00,62.95,62.97,62.94,62.96,11634.0,51.9883,52.0049,51.9801,51.9966,11634.0
2017-09-28 11:50:00,62.97,62.97,62.91,62.91,18189.0,52.0049,52.0049,51.9553,51.9553,18189.0
2017-09-28 11:55:00,62.92,62.92,62.88,62.9,22187.0,51.9636,51.9636,51.9305,51.947,22187.0
2017-09-28 12:00:00,62.91,62.92,62.89,62.9,12640.0,51.9553,51.9636,51.9388,51.947,12640.0
2017-09-28 12:05:00,62.91,62.94,62.89,62.9,23037.0,51.9553,51.9801,51.9388,51.947,23037.0
2017-09-28 12:10:00,62.9,62.91,62.74,62.78,173816.0,51.947,51.9553,51.8149,51.8479,173816.0
2017-09-28 12:15:00,62.79,62.84,62.78,62.8,31978.0,51.8562,51.8975,51.8479,51.8645,31978.0
2017-09-28 12:20:00,62.8,62.83,62.76,62.78,18970.0,51.8645,51.8892,51.8314,51.8479,18970.0
2017-09-28 12:25:00,62.78,62.83,62.77,62.82,18261.0,51.8479,51.8892,51.8397,51.881,18261.0
2017-09-28 12:30:00,62.83,62.84,62.77,62.77,15285.0,51.8892,51.8975,51.8397,51.8397,15285.0
2017-09-28 12:35:00,62.78,62.81,62.78,62.79,7168.0,51.8479,51.8727,51.8479,51.8562,7168.0
2017-09-28 12:40:00,62.79,62.83,62.79,62.83,9428.0,51.8562,51.8892,51.8562,51.8892,9428.0
2017-09-28 12:45:00,62.82,62.83,62.8,62.83,7624.0,51.881,51.8892,51.8645,51.8892,7624.0
2017-09-28 12:50:00,62.82,62.83,62.8,62.83,10856.0,51.881,51.8892,51.8645,51.8892,10856.0
2017-09-28 12:55:00,62.82,62.82,62.78,62.78,17308.0,51.881,51.881,51.8479,51.8479,17308.0
2017-09-28 13:00:00,62.79,62.8,62.78,62.78,7671.0,51.8562,51.8645,51.8479,51.8479,7671.0
2017-09-28 13:05:00,62.78,62.79,62.76,62.77,17248.0,51.8479,51.8562,51.8314,51.8397,17248.0
2017-09-28 13:10:00,62.77,62.78,62.76,62.77,10968.0,51.8397,51.8479,51.8314,51.8397,10968.0
2017-09-28 13:15:00,62.77,62.8,62.76,62.8,28258.0,51.8397,51.8645,51.8314,51.8645,28258.0
2017-09-28 13:20:00,62.8,62.81,62.74,62.75,26429.0,51.8645,51.8727,51.8149,51.8232,26429.0
2017-09-28 13:25:00,62.76,62.78,62.75,62.75,6241.0,51.8314,51.8479,51.8232,51.8232,6241.0
2017-09-28 13:30:00,62.76,62.8,62.75,62.8,13642.0,51.8314,51.8645,51.8232,51.8645,13642.0
2017-09-28 13:35:00,62.8,62.81,62.78,62.79,10097.0,51.8645,51.8727,51.8479,51.8562,10097.0
2017-09-28 13:40:00,62.8,62.81,62.79,62.79,6557.0,51.8645,51.8727,51.8562,51.8562,6557.0
2017-09-28 13:45:00,62.79,62.79,62.75,62.77,17335.0,51.8562,51.8562,51.8232,51.8397,17335.0
2017-09-28 13:50:00,62.78,62.8,62.77,62.79,13461.0,51.8479,51.8645,51.8397,51.8562,13461.0
2017-09-28 13:55:00,62.8,62.8,62.77,62.77,10473.0,51.8645,51.8645,51.8397,51.8397,10473.0
2017-09-28 14:00:00,62.78,62.79,62.76,62.77,9881.0,51.8479,51.8562,51.8314,51.8397,9881.0
2017-09-28 14:05:00,62.78,62.8,62.76,62.76,29895.0,51.8479,51.8645,51.8314,51.8314,29895.0
2017-09-28 14:10:00,62.76,62.77,62.74,62.76,22501.0,51.8314,51.8397,51.8149,51.8314,22501.0
2017-09-28 14:15:00,62.76,62.77,62.75,62.77,7909.0,51.8314,51.8397,51.8232,51.8397,7909.0
2017-09-28 14:20:00,62.77,62.77,62.75,62.76,11064.0,51.8397,51.8397,51.8232,51.8314,11064.0
2017-09-28 14:25:00,62.76,62.76,62.72,62.72,20080.0,51.8314,51.8314,51.7984,51.7984,20080.0
2017-09-28 14:30:00,62.73,62.73,62.69,62.71,23452.0,51.8066,51.8066,51.7736,51.7901,23452.0
2017-09-28 14:35:00,62.71,62.72,62.67,62.71,44582.0,51.7901,51.7984,51.7571,51.7901,44582.0
2017-09-28 14:40:00,62.7,62.7,62.65,62.65,24213.0,51.7819,51.7819,51.7406,51.7406,24213.0
2017-09-28 14:45:00,62.65,62.68,62.64,62.67,19839.0,51.7406,51.7653,51.7323,51.7571,19839.0
2017-09-28 14:50:00,62.67,62.7,62.64,62.7,29921.0,51.7571,51.7819,51.7323,51.7819,29921.0
2017-09-28 14:55:00,62.7,62.72,62.68,62.72,15921.0,51.7819,51.7984,51.7653,51.7984,15921.0
2017-09-28 15:00:00,62.73,62.77,62.72,62.75,34172.0,51.8066,51.8397,51.7984,51.8232,34172.0
2017-09-28 15:05:00,62.75,62.8,62.74,62.79,30374.0,51.8232,51.8645,51.8149,51.8562,30374.0
2017-09-28 15:10:00,62.79,62.81,62.77,62.79,22113.0,51.8562,51.8727,51.8397,51.8562,22113.0
2017-09-28 15:15:00,62.79,62.81,62.76,62.78,28605.0,51.8562,51.8727,51.8314,51.8479,28605.0
2017-09-28 15:20:00,62.78,62.8,62.78,62.79,20694.0,51.8479,51.8645,51.8479,51.8562,20694.0
2017-09-28 15:25:00,62.8,62.81,62.79,62.81,14196.0,51.8645,51.8727,51.8562,51.8727,14196.0
2017-09-28 15:30:00,62.8,62.82,62.79,62.79,34254.0,51.8645,51.881,51.8562,51.8562,34254.0
2017-09-28 15:35:00,62.8,62.8,62.76,62.77,35143.0,51.8645,51.8645,51.8314,51.8397,35143.0
2017-09-28 15:40:00,62.77,62.8,62.76,62.8,32785.0,51.8397,51.8645,51.8314,51.8645,32785.0
2017-09-28 15:45:00,62.8,62.83,62.8,62.83,72006.0,51.8645,51.8892,51.8645,51.8892,72006.0
2017-09-28 15:50:00,62.82,62.85,62.82,62.85,48862.0,51.881,51.9057,51.881,51.9057,48862.0
2017-09-28 15:55:00,62.85,62.87,62.84,62.84,310503.0,51.9057,51.9223,51.8975,51.8975,310503.0
2017-09-29 09:30:00,62.8,62.8,62.54,62.58,42571.0,51.8645,51.8645,51.6497,51.6828,42571.0
2017-09-29 09:35:00,62.58,62.82,62.58,62.78,24555.0,51.6828,51.881,51.6828,51.8479,24555.0
2017-09-29 09:40:00,62.79,62.88,62.78,62.86,28334.0,51.8562,51.9305,51.8479,51.914,28334.0
2017-09-29 09:45:00,62.87,63.0,62.86,62.9,77084.0,51.9223,52.0296,51.914,51.947,77084.0
2017-09-29 09:50:00,62.9,63.0,62.88,62.88,22439.0,51.947,52.0296,51.9305,51.9305,22439.0
2017-09-29 09:55:00,62.89,63.06,62.89,62.99,52822.0,51.9388,52.0792,51.9388,52.0214,52822.0
2017-09-29 10:00:00,63.01,63.02,62.93,62.96,32038.0,52.0379,52.0461,51.9718,51.9966,32038.0
2017-09-29 10:05:00,62.95,63.06,62.93,63.0,17383.0,51.9883,52.0792,51.9718,52.0296,17383.0
2017-09-29 10:10:00,62.99,63.02,62.9,62.94,19347.0,52.0214,52.0461,51.947,51.9801,19347.0
2017-09-29 10:15:00,62.94,62.94,62.91,62.93,33155.0,51.9801,51.9801,51.9553,51.9718,33155.0
2017-09-29 10:20:00,62.93,62.93,62.88,62.92,15304.0,51.9718,51.9718,51.9305,51.9636,15304.0
2017-09-29 10:25:00,62.92,62.95,62.88,62.88,12354.0,51.9636,51.9883,51.9305,51.9305,12354.0
2017-09-29 10:30:00,62.89,62.96,62.89,62.93,10834.0,51.9388,51.9966,51.9388,51.9718,10834.0
2017-09-29 10:35:00,62.93,63.0,62.91,63.0,25711.0,51.9718,52.0296,51.9553,52.0296,25711.0
2017-09-29 10:40:00,62.99,63.0,62.97,62.99,12317.0,52.0214,52.0296,52.0049,52.0214,12317.0
2017-09-29 10:45:00,63.0,63.01,62.98,63.0,49984.0,52.0296,52.0379,52.0131,52.0296,49984.0
2017-09-29 10:50:00,63.0,63.03,62.99,63.03,70294.0,52.0296,52.0544,52.0214,52.0544,70294.0
2017-09-29 10:55:00,63.03,63.07,63.02,63.03,28845.0,52.0544,52.0874,52.0461,52.0544,28845.0
2017-09-29 11:00:00,63.03,63.03,62.98,62.99,25516.0,52.0544,52.0544,52.0131,52.0214,25516.0
2017-09-29 11:05:00,63.0,63.0,62.93,62.93,14775.0,52.0296,52.0296,51.9718,51.9718,14775.0
2017-09-29 11:10:00,62.94,62.97,62.92,62.93,7816.0,51.9801,52.0049,51.9636,51.9718,7816.0
2017-09-29 11:15:00,62.93,62.95,62.9,62.91,11621.0,51.9718,51.9883,51.947,51.9553,11621.0
2017-09-29 11:20:00,62.91,62.94,62.87,62.87,11492.0,51.9553,51.9801,51.9223,51.9223,11492.0
2017-09-29 11:25:00,62.88,62.96,62.87,62.94,14708.0,51.9305,51.9966,51.9223,51.9801,14708.0
2017-09-29 11:30:00,62.93,62.95,62.91,62.92,10862.0,51.9718,51.9883,51.9553,51.9636,10862.0
2017-09-29 11:35:00,62.92,62.93,62.88,62.89,8832.0,51.9636,51.9718,51.9305,51.9388,8832.0
2017-09-29 11:40:00,62.88,62.94,62.87,62.87,20879.0,51.9305,51.9801,51.9223,51.9223,20879.0
2017-09-29 11:45:00,62.88,62.9,62.85,62.86,16774.0,51.9305,51.947,51.9057,51.914,16774.0
2017-09-29 11:50:00,62.86,62.89,62.85,62.88,20393.0,51.914,51.9388,51.9057,51.9305,20393.0
2017-09-29 11:55:00,62.87,62.88,62.86,62.88,9314.0,51.9223,51.9305,51.914,51.9305,9314.0
2017-09-29 12:00:00,62.87,62.9,62.87,62.89,13314.0,51.9223,51.947,51.9223,51.9388,13314.0
2017-09-29 12:05:00,62.89,62.94,62.88,62.93,20531.0,51.9388,51.9801,51.9305,51.9718,20531.0
2017-09-29 12:10:00,62.93,62.95,62.91,62.94,54327.0,51.9718,51.9883,51.9553,51.9801,54327.0
2017-09-29 12:15:00,62.95,62.95,62.92,62.93,14847.0,51.9883,51.9883,51.9636,51.9718,14847.0
2017-09-29 12:20:00,62.93,62.93,62.9,62.91,10809.0,51.9718,51.9718,51.947,51.9553,10809.0
2017-09-29 12:25:00,62.92,62.95,62.91,62.95,11275.0,51.9636,51.9883,51.9553,51.9883,11275.0
2017-09-29 12:30:00,62.95,62.95,62.93,62.94,7336.0,51.9883,51.9883,51.9718,51.9801,7336.0
2017-09-29 12:35:00,62.94,62.95,62.91,62.91,20585.0,51.9801,51.9883,51.9553,51.9553,20585.0
2017-09-29 12:40:00,62.91,62.91,62.87,62.87,9756.0,51.9553,51.9553,51.9223,51.9223,9756.0
2017-09-29 12:45:00,62.88,62.88,62.84,62.86,12186.0,51.9305,51.9305,51.8975,51.914,12186.0
2017-09-29 12:50:00,62.86,62.9,62.84,62.9,21277.0,51.914,51.947,51.8975,51.947,21277.0
2017-09-29 12:55:00,62.89,62.9,62.88,62.89,12689.0,51.9388,51.947,51.9305,51.9388,12689.0
2017-09-29 13:00:00,62.88,62.89,62.85,62.87,38745.0,51.9305,51.9388,51.9057,51.9223,38745.0
2017-09-29 13:05:00,62.87,62.88,62.85,62.86,24797.0,51.9223,51.9305,51.9057,51.914,24797.0
2017-09-29 13:10:00,62.86,62.88,62.85,62.88,19922.0,51.914,51.9305,51.9057,51.9305,19922.0
2017-09-29 13:15:00,62.88,62.88,62.85,62.87,10388.0,51.9305,51.9305,51.9057,51.9223,10388.0
2017-09-29 13:20:00,62.87,62.89,62.86,62.88,11634.0,51.9223,51.9388,51.914,51.9305,11634.0
2017-09-29 13:25:00,62.88,62.91,62.87,62.9,25698.0,51.9305,51.9553,51.9223,51.947,25698.0
2017-09-29 13:30:00,62.9,62.91,62.89,62.9,14472.0,51.947,51.9553,51.9388,51.947,14472.0
2017-09-29 13:35:00,62.9,62.9,62.88,62.89,12276.0,51.947,51.947,51.9305,51.9388,12276.0
2017-09-29 13:40:00,62.89,62.89,62.86,62.88,17428.0,51.9388,51.9388,51.914,51.9305,17428.0
2017-09-29 13:45:00,62.88,62.88,62.86,62.87,13243.0,51.9305,51.9305,51.914,51.9223,13243.0
2017-09-29 13:50:00,62.87,62.89,62.86,62.89,12828.0,51.9223,51.9388,51.914,51.9388,12828.0
2017-09-29 13:55:00,62.88,62.88,62.85,62.86,11841.0,51.9305,51.9305,51.9057,51.914,11841.0
2017-09-29 14:00:00,62.86,62.87,62.84,62.84,27755.0,51.914,51.9223,51.8975,51.8975,27755.0
2017-09-29 14:05:00,62.84,62.86,62.83,62.86,19069.0,51.8975,51.914,51.8892,51.914,19069.0
2017-09-29 14:10:00,62.87,62.9,62.86,62.9,10902.0,51.9223,51.947,51.914,51.947,10902.0
2017-09-29 14:15:00,62.9,62.91,62.89,62.89,29833.0,51.947,51.9553,51.9388,51.9388,29833.0
2017-09-29 14:20:00,62.9,62.92,62.89,62.92,17919.0,51.947,51.9636,51.9388,51.9636,17919.0
2017-09-29 14:25:00,62.92,62.93,62.91,62.93,21676.0,51.9636,51.9718,51.9553,51.9718,21676.0
2017-09-29 14:30:00,62.93,62.93,62.88,62.9,32382.0,51.9718,51.9718,51.9305,51.947,32382.0
2017-09-29 14:35:00,62.9,62.9,62.87,62.88,13312.0,51.947,51.947,51.9223,51.9305,13312.0
2017-09-29 14:40:00,62.88,62.9,62.87,62.9,18029.0,51.9305,51.947,51.9223,51.947,18029.0
2017-09-29 14:45:00,62.9,62.9,62.88,62.9,21808.0,51.947,51.947,51.9305,51.947,21808.0
2017-09-29 14:50:00,62.9,62.9,62.89,62.9,18563.0,51.947,51.947,51.9388,51.947,18563.0
2017-09-29 14:55:00,62.9,62.91,62.88,62.9,25190.0,51.947,51.9553,51.9305,51.947,25190.0
2017-09-29 15:00:00,62.91,62.92,62.9,62.92,13519.0,51.9553,51.9636,51.947,51.9636,13519.0
2017-09-29 15:05:00,62.92,62.92,62.87,62.88,21811.0,51.9636,51.9636,51.9223,51.9305,21811.0
2017-09-29 15:10:00,62.88,62.89,62.87,62.88,4136.0,51.9305,51.9388,51.9223,51.9305,4136.0
2017-09-29 15:15:00,62.89,62.89,62.87,62.87,30775.0,51.9388,51.9388,51.9223,51.9223,30775.0
2017-09-29 15:20:00,62.88,62.88,62.87,62.88,21992.0,51.9305,51.9305,51.9223,51.9305,21992.0
2017-09-29 15:25:00,62.88,62.88,62.85,62.87,23278.0,51.9305,51.9305,51.9057,51.9223,23278.0
2017-09-29 15:30:00,62.87,62.89,62.85,62.89,33296.0,51.9223,51.9388,51.9057,51.9388,33296.0
2017-09-29 15:35:00,62.89,62.89,62.88,62.89,10846.0,51.9388,51.9388,51.9305,51.9388,10846.0
2017-09-29 15:40:00,62.89,62.89,62.85,62.85,60939.0,51.9388,51.9388,51.9057,51.9057,60939.0
2017-09-29 15:45:00,62.85,62.87,62.8,62.8,62310.0,51.9057,51.9223,51.8645,51.8645,62310.0
2017-09-29 15:50:00,62.8,62.81,62.76,62.79,92200.0,51.8645,51.8727,51.8314,51.8562,92200.0
2017-09-29 15:55:00,62.79,62.85,62.78,62.84,236714.0,51.8562,51.9057,51.8479,51.8975,236714.0
2017-10-02 09:30:00,62.87,62.92,62.68,62.71,119687.0,51.9223,51.9636,51.7653,51.7901,119687.0
2017-10-02 09:35:00,62.7,62.77,62.65,62.76,18230.0,51.7819,51.8397,51.7406,51.8314,18230.0
2017-10-02 09:40:00,62.76,62.78,62.66,62.7,20898.0,51.8314,51.8479,51.7488,51.7819,20898.0
2017-10-02 09:45:00,62.68,62.81,62.68,62.78,31934.0,51.7653,51.8727,51.7653,51.8479,31934.0
2017-10-02 09:50:00,62.81,62.81,62.73,62.77,34007.0,51.8727,51.8727,51.8066,51.8397,34007.0
2017-10-02 09:55:00,62.77,62.81,62.76,62.8,26912.0,51.8397,51.8727,51.8314,51.8645,26912.0
2017-10-02 10:00:00,62.78,62.8,62.73,62.78,33724.0,51.8479,51.8645,51.8066,51.8479,33724.0
2017-10-02 10:05:00,62.79,62.8,62.75,62.78,41469.0,51.8562,51.8645,51.8232,51.8479,41469.0
2017-10-02 10:10:00,62.78,62.85,62.77,62.85,56410.0,51.8479,51.9057,51.8397,51.9057,56410.0
2017-10-02 10:15:00,62.84,62.88,62.81,62.84,27888.0,51.8975,51.9305,51.8727,51.8975,27888.0
2017-10-02 10:20:00,62.84,62.92,62.79,62.79,32848.0,51.8975,51.9636,51.8562,51.8562,32848.0
2017-10-02 10:25:00,62.8,62.82,62.76,62.78,23596.0,51.8645,51.881,51.8314,51.8479,23596.0
2017-10-02 10:30:00,62.77,62.79,62.74,62.77,27505.0,51.8397,51.8562,51.8149,51.8397,27505.0
2017-10-02 10:35:00,62.77,62.84,62.76,62.8,32408.0,51.8397,51.8975,51.8314,51.8645,32408.0
2017-10-02 10:40:00,62.8,62.84,62.79,62.81,24834.0,51.8645,51.8975,51.8562,51.8727,24834.0
2017-10-02 10:45:00,62.8,62.84,62.79,62.8,20987.0,51.8645,51.8975,51.8562,51.8645,20987.0
2017-10-02 10:50:00,62.8,62.81,62.75,62.79,20588.0,51.8645,51.8727,51.8232,51.8562,20588.0
2017-10-02 10:55:00,62.8,62.82,62.78,62.8,24591.0,51.8645,51.881,51.8479,51.8645,24591.0
2017-10-02 11:00:00,62.8,62.85,62.78,62.83,24603.0,51.8645,51.9057,51.8479,51.8892,24603.0
2017-10-02 11:05:00,62.82,62.84,62.78,62.79,47324.0,51.881,51.8975,51.8479,51.8562,47324.0
2017-10-02 11:10:00,62.79,62.84,62.78,62.83,14213.0,51.8562,51.8975,51.8479,51.8892,14213.0
2017-10-02 11:15:00,62.82,62.85,62.8,62.85,113287.0,51.881,51.9057,51.8645,51.9057,113287.0
2017-10-02 11:20:00,62.85,62.98,62.84,62.98,35947.0,51.9057,52.0131,51.8975,52.0131,35947.0
2017-10-02 11:25:00,62.97,62.97,62.9,62.96,68481.0,52.0049,52.0049,51.947,51.9966,68481.0
2017-10-02 11:30:00,62.96,62.99,62.95,62.98,28253.0,51.9966,52.0214,51.9883,52.0131,28253.0
2017-10-02 11:35:00,62.98,63.06,62.97,63.05,72465.0,52.0131,52.0792,52.0049,52.0709,72465.0
2017-10-02 11:40:00,63.04,63.05,63.0,63.02,13316.0,52.0627,52.0709,52.0296,52.0461,13316.0
2017-10-02 11:45:00,63.01,63.05,63.01,63.03,23326.0,52.0379,52.0709,52.0379,52.0544,23326.0
2017-10-02 11:50:00,63.04,63.05,63.01,63.04,16802.0,52.0627,52.0709,52.0379,52.0627,16802.0
2017-10-02 11:55:00,63.05,63.05,62.99,62.99,28094.0,52.0709,52.0709,52.0214,52.0214,28094.0
2017-10-02 12:00:00,62.99,63.01,62.96,63.0,21571.0,52.0214,52.0379,51.9966,52.0296,21571.0
2017-10-02 12:05:00,62.99,63.02,62.96,63.0,24517.0,52.0214,52.0461,51.9966,52.0296,24517.0
2017-10-02 12:10:00,63.0,63.01,62.97,62.99,25512.0,52.0296,52.0379,52.0049,52.0214,25512.0
2017-10-02 12:15:00,62.99,63.02,62.97,63.0,45212.0,52.0214,52.0461,52.0049,52.0296,45212.0
2017-10-02 12:20:00,63.0,63.12,62.99,63.12,83452.0,52.0296,52.1287,52.0214,52.1287,83452.0
2017-10-02 12:25:00,63.11,63.12,63.08,63.09,30326.0,52.1205,52.1287,52.0957,52.104,30326.0
2017-10-02 12:30:00,63.1,63.11,63.08,63.1,31436.0,52.1122,52.1205,52.0957,52.1122,31436.0
2017-10-02 12:35:00,63.11,63.15,63.1,63.14,17564.0,52.1205,52.1535,52.1122,52.1452,17564.0
2017-10-02 12:40:00,63.14,63.21,63.14,63.19,43305.0,52.1452,52.2031,52.1452,52.1865,43305.0
2017-10-02 12:45:00,63.19,63.27,63.19,63.27,29606.0,52.1865,52.2526,52.1865,52.2526,29606.0
2017-10-02 12:50:00,63.27,63.31,63.27,63.3,16448.0,52.2526,52.2856,52.2526,52.2774,16448.0
2017-10-02 12:55:00,63.3,63.3,63.28,63.29,32411.0,52.2774,52.2774,52.2609,52.2691,32411.0
2017-10-02 13:00:00,63.3,63.3,63.27,63.28,20689.0,52.2774,52.2774,52.2526,52.2609,20689.0
2017-10-02 13:05:00,63.28,63.3,63.26,63.27,20801.0,52.2609,52.2774,52.2444,52.2526,20801.0
2017-10-02 13:10:00,63.28,63.32,63.27,63.32,12711.0,52.2609,52.2939,52.2526,52.2939,12711.0
2017-10-02 13:15:00,63.31,63.31,63.25,63.28,24286.0,52.2856,52.2856,52.2361,52.2609,24286.0
2017-10-02 13:20:00,63.27,63.28,63.23,63.24,17834.0,52.2526,52.2609,52.2196,52.2278,17834.0
2017-10-02 13:25:00,63.23,63.24,63.19,63.24,24882.0,52.2196,52.2278,52.1865,52.2278,24882.0
2017-10-02 13:30:00,63.24,63.25,63.21,63.23,13648.0,52.2278,52.2361,52.2031,52.2196,13648.0
2017-10-02 13:35:00,63.23,63.25,63.22,63.24,20375.0,52.2196,52.2361,52.2113,52.2278,20375.0
2017-10-02 13:40:00,63.25,63.26,63.24,63.25,29614.0,52.2361,52.2444,52.2278,52.2361,29614.0
2017-10-02 13:45:00,63.25,63.25,63.21,63.21,18815.0,52.2361,52.2361,52.2031,52.2031,18815.0
2017-10-02 13:50:00,63.21,63.23,63.19,63.21,16636.0,52.2031,52.2196,52.1865,52.2031,16636.0
2017-10-02 13:55:00,63.21,63.26,63.2,63.25,39453.0,52.2031,52.2444,52.1948,52.2361,39453.0
2017-10-02 14:00:00,63.25,63.27,63.25,63.27,17389.0,52.2361,52.2526,52.2361,52.2526,17389.0
2017-10-02 14:05:00,63.27,63.27,63.16,63.16,23159.0,52.2526,52.2526,52.1618,52.1618,23159.0
2017-10-02 14:10:00,63.17,63.17,63.12,63.15,29019.0,52.17,52.17,52.1287,52.1535,29019.0
2017-10-02 14:15:00,63.15,63.16,63.13,63.16,26189.0,52.1535,52.1618,52.137,52.1618,26189.0
2017-10-02 14:20:00,63.16,63.19,63.15,63.19,18155.0,52.1618,52.1865,52.1535,52.1865,18155.0
2017-10-02 14:25:00,63.19,63.2,63.16,63.16,20570.0,52.1865,52.1948,52.1618,52.1618,20570.0
2017-10-02 14:30:00,63.16,63.18,63.12,63.16,18408.0,52.1618,52.1783,52.1287,52.1618,18408.0
2017-10-02 14:35:00,63.16,63.18,63.15,63.16,15091.0,52.1618,52.1783,52.1535,52.1618,15091.0
2017-10-02 14:40:00,63.16,63.18,63.15,63.16,21422.0,52.1618,52.1783,52.1535,52.1618,21422.0
2017-10-02 14:45:00,63.16,63.19,63.16,63.16,34458.0,52.1618,52.1865,52.1618,52.1618,34458.0
2017-10-02 14:50:00,63.16,63.18,63.14,63.15,25260.0,52.1618,52.1783,52.1452,52.1535,25260.0
2017-10-02 14:55:00,63.16,63.18,63.14,63.17,22097.0,52.1618,52.1783,52.1452,52.17,22097.0
2017-10-02 15:00:00,63.17,63.17,63.11,63.15,28941.0,52.17,52.17,52.1205,52.1535,28941.0
2017-10-02 15:05:00,63.15,63.17,63.12,63.13,23116.0,52.1535,52.17,52.1287,52.137,23116.0
2017-10-02 15:10:00,63.12,63.13,63.06,63.07,37265.0,52.1287,52.137,52.0792,52.0874,37265.0
2017-10-02 15:15:00,63.07,63.1,63.07,63.08,26735.0,52.0874,52.1122,52.0874,52.0957,26735.0
2017-10-02 15:20:00,63.08,63.08,63.06,63.07,36132.0,52.0957,52.0957,52.0792,52.0874,36132.0
2017-10-02 15:25:00,63.06,63.07,63.04,63.05,29294.0,52.0792,52.0874,52.0627,52.0709,29294.0
2017-10-02 15:30:00,63.05,63.2,63.04,63.19,34468.0,52.0709,52.1948,52.0627,52.1865,34468.0
2017-10-02 15:35:00,63.2,63.21,63.13,63.13,48340.0,52.1948,52.2031,52.137,52.137,48340.0
2017-10-02 15:40:00,63.13,63.15,63.05,63.06,108896.0,52.137,52.1535,52.0709,52.0792,108896.0
2017-10-02 15:45:00,63.07,63.13,63.05,63.11,60545.0,52.0874,52.137,52.0709,52.1205,60545.0
2017-10-02 15:50:00,63.12,63.12,63.07,63.08,95291.0,52.1287,52.1287,52.0874,52.0957,95291.0
2017-10-02 15:55:00,63.09,63.2,63.09,63.2,219414.0,52.104,52.1948,52.104,52.1948,219414.0
2017-10-03 09:30:00,63.3,63.34,63.09,63.18,48508.0,52.2774,52.3104,52.104,52.1783,48508.0
2017-10-03 09:35:00,63.18,63.24,63.12,63.13,23517.0,52.1783,52.2278,52.1287,52.137,23517.0
2017-10-03 09:40:00,63.13,63.16,63.04,63.05,13333.0,52.137,52.1618,52.0627,52.0709,13333.0
2017-10-03 09:45:00,63.05,63.16,63.04,63.13,24061.0,52.0709,52.1618,52.0627,52.137,24061.0
2017-10-03 09:50:00,63.12,63.21,63.12,63.17,19079.0,52.1287,52.2031,52.1287,52.17,19079.0
2017-10-03 09:55:00,63.18,63.22,63.13,63.21,72296.0,52.1783,52.2113,52.137,52.2031,72296.0
2017-10-03 10:00:00,63.21,63.24,63.16,63.18,17025.0,52.2031,52.2278,52.1618,52.1783,17025.0
2017-10-03 10:05:00,63.19,63.31,63.18,63.29,22135.0,52.1865,52.2856,52.1783,52.2691,22135.0
2017-10-03 10:10:00,63.3,63.32,63.28,63.3,37385.0,52.2774,52.2939,52.2609,52.2774,37385.0
2017-10-03 10:15:00,63.31,63.35,63.3,63.34,19208.0,52.2856,52.3187,52.2774,52.3104,19208.0
2017-10-03 10:20:00,63.34,63.38,63.33,63.35,52099.0,52.3104,52.3435,52.3022,52.3187,52099.0
2017-10-03 10:25:00,63.36,63.37,63.3,63.31,41271.0,52.3269,52.3352,52.2774,52.2856,41271.0
2017-10-03 10:30:00,63.29,63.39,63.29,63.34,23965.0,52.2691,52.3517,52.2691,52.3104,23965.0
2017-10-03 10:35:00,63.34,63.35,63.31,63.32,15170.0,52.3104,52.3187,52.2856,52.2939,15170.0
2017-10-03 10:40:00,63.32,63.32,63.21,63.22,16617.0,52.2939,52.2939,52.2031,52.2113,16617.0
2017-10-03 10:45:00,63.22,63.22,63.19,63.22,28197.0,52.2113,52.2113,52.1865,52.2113,28197.0
2017-10-03 10:50:00,63.22,63.22,63.17,63.18,10435.0,52.2113,52.2113,52.17,52.1783,10435.0
2017-10-03 10:55:00,63.18,63.19,63.15,63.16,14428.0,52.1783,52.1865,52.1535,52.1618,14428.0
2017-10-03 11:00:00,63.15,63.17,63.14,63.17,13419.0,52.1535,52.17,52.1452,52.17,13419.0
2017-10-03 11:05:00,63.18,63.18,63.15,63.15,13869.0,52.1783,52.1783,52.1535,52.1535,13869.0
2017-10-03 11:10:00,63.15,63.16,63.12,63.15,15340.0,52.1535,52.1618,52.1287,52.1535,15340.0
2017-10-03 11:15:00,63.15,63.2,63.14,63.18,9775.0,52.1535,52.1948,52.1452,52.1783,9775.0
2017-10-03 11:20:00,63.17,63.24,63.14,63.23,74465.0,52.17,52.2278,52.1452,52.2196,74465.0
2017-10-03 11:25:00,63.24,63.28,63.23,63.28,8353.0,52.2278,52.2609,52.2196,52.2609,8353.0
2017-10-03 11:30:00,63.28,63.31,63.27,63.31,31085.0,52.2609,52.2856,52.2526,52.2856,31085.0
2017-10-03 11:35:00,63.31,63.31,63.26,63.3,33118.0,52.2856,52.2856,52.2444,52.2774,33118.0
2017-10-03 11:40:00,63.3,63.31,63.24,63.24,18539.0,52.2774,52.2856,52.2278,52.2278,18539.0
2017-10-03 11:45:00,63.24,63.27,63.24,63.27,15283.0,52.2278,52.2526,52.2278,52.2526,15283.0
2017-10-03 11:50:00,63.26,63.33,63.25,63.32,37947.0,52.2444,52.3022,52.2361,52.2939,37947.0
2017-10-03 11:55:00,63.32,63.32,63.29,63.3,15134.0,52.2939,52.2939,52.2691,52.2774,15134.0
2017-10-03 12:00:00,63.3,63.32,63.28,63.29,10895.0,52.2774,52.2939,52.2609,52.2691,10895.0
2017-10-03 12:05:00,63.29,63.32,63.28,63.29,8009.0,52.2691,52.2939,52.2609,52.2691,8009.0
2017-10-03 12:10:00,63.3,63.31,63.25,63.25,15567.0,52.2774,52.2856,52.2361,52.2361,15567.0
2017-10-03 12:15:00,63.25,63.3,63.25,63.3,6483.0,52.2361,52.2774,52.2361,52.2774,6483.0
2017-10-03 12:20:00,63.3,63.3,63.22,63.22,13482.0,52.2774,52.2774,52.2113,52.2113,13482.0
2017-10-03 12:25:00,63.21,63.22,63.13,63.13,25201.0,52.2031,52.2113,52.137,52.137,25201.0
2017-10-03 12:30:00,63.13,63.15,63.11,63.15,16470.0,52.137,52.1535,52.1205,52.1535,16470.0
2017-10-03 12:35:00,63.14,63.21,63.14,63.2,9076.0,52.1452,52.2031,52.1452,52.1948,9076.0
2017-10-03 12:40:00,63.2,63.26,63.19,63.26,9216.0,52.1948,52.2444,52.1865,52.2444,9216.0
2017-10-03 12:45:00,63.26,63.28,63.25,63.28,6340.0,52.2444,52.2609,52.2361,52.2609,6340.0
2017-10-03 12:50:00,63.29,63.31,63.28,63.29,7828.0,52.2691,52.2856,52.2609,52.2691,7828.0
2017-10-03 12:55:00,63.28,63.32,63.27,63.31,7919.0,52.2609,52.2939,52.2526,52.2856,7919.0
2017-10-03 13:00:00,63.32,63.32,63.28,63.29,9643.0,52.2939,52.2939,52.2609,52.2691,9643.0
2017-10-03 13:05:00,63.29,63.3,63.26,63.27,28129.0,52.2691,52.2774,52.2444,52.2526,28129.0
2017-10-03 13:10:00,63.27,63.28,63.26,63.28,6471.0,52.2526,52.2609,52.2444,52.2609,6471.0
2017-10-03 13:15:00,63.28,63.33,63.27,63.33,11178.0,52.2609,52.3022,52.2526,52.3022,11178.0
2017-10-03 13:20:00,63.32,63.35,63.29,63.29,19995.0,52.2939,52.3187,52.2691,52.2691,19995.0
2017-10-03 13:25:00,63.3,63.31,63.28,63.29,13119.0,52.2774,52.2856,52.2609,52.2691,13119.0
2017-10-03 13:30:00,63.3,63.31,63.28,63.3,19849.0,52.2774,52.2856,52.2609,52.2774,19849.0
2017-10-03 13:35:00,63.3,63.3,63.27,63.27,12645.0,52.2774,52.2774,52.2526,52.2526,12645.0
2017-10-03 13:40:00,63.27,63.29,63.25,63.29,11649.0,52.2526,52.2691,52.2361,52.2691,11649.0
2017-10-03 13:45:00,63.29,63.32,63.28,63.32,5437.0,52.2691,52.2939,52.2609,52.2939,5437.0
2017-10-03 13:50:00,63.32,63.36,63.31,63.35,9026.0,52.2939,52.3269,52.2856,52.3187,9026.0
2017-10-03 13:55:00,63.35,63.35,63.29,63.3,12576.0,52.3187,52.3187,52.2691,52.2774,12576.0
2017-10-03 14:00:00,63.3,63.3,63.27,63.29,22694.0,52.2774,52.2774,52.2526,52.2691,22694.0
2017-10-03 14:05:00,63.29,63.29,63.27,63.28,20650.0,52.2691,52.2691,52.2526,52.2609,20650.0
2017-10-03 14:10:00,63.28,63.3,63.26,63.28,22621.0,52.2609,52.2774,52.2444,52.2609,22621.0
2017-10-03 14:15:00,63.28,63.28,63.24,63.27,12370.0,52.2609,52.2609,52.2278,52.2526,12370.0
2017-10-03 14:20:00,63.27,63.29,63.27,63.29,4598.0,52.2526,52.2691,52.2526,52.2691,4598.0
2017-10-03 14:25:00,63.28,63.3,63.27,63.28,46355.0,52.2609,52.2774,52.2526,52.2609,46355.0
2017-10-03 14:30:00,63.29,63.3,63.28,63.28,21462.0,52.2691,52.2774,52.2609,52.2609,21462.0
2017-10-03 14:35:00,63.28,63.29,63.28,63.28,13437.0,52.2609,52.2691,52.2609,52.2609,13437.0
2017-10-03 14:40:00,63.29,63.3,63.27,63.3,16595.0,52.2691,52.2774,52.2526,52.2774,16595.0
2017-10-03 14:45:00,63.29,63.31,63.27,63.29,21730.0,52.2691,52.2856,52.2526,52.2691,21730.0
2017-10-03 14:50:00,63.28,63.29,63.26,63.26,20430.0,52.2609,52.2691,52.2444,52.2444,20430.0
2017-10-03 14:55:00,63.27,63.27,63.25,63.27,29110.0,52.2526,52.2526,52.2361,52.2526,29110.0
2017-10-03 15:00:00,63.27,63.33,63.24,63.33,14676.0,52.2526,52.3022,52.2278,52.3022,14676.0
2017-10-03 15:05:00,63.33,63.33,63.28,63.3,14299.0,52.3022,52.3022,52.2609,52.2774,14299.0
2017-10-03 15:10:00,63.32,63.32,63.29,63.3,16878.0,52.2939,52.2939,52.2691,52.2774,16878.0
2017-10-03 15:15:00,63.31,63.32,63.28,63.3,14796.0,52.2856,52.2939,52.2609,52.2774,14796.0
2017-10-03 15:20:00,63.3,63.3,63.28,63.29,20453.0,52.2774,52.2774,52.2609,52.2691,20453.0
2017-10-03 15:25:00,63.29,63.32,63.28,63.29,90828.0,52.2691,52.2939,52.2609,52.2691,90828.0
2017-10-03 15:30:00,63.3,63.33,63.29,63.33,44384.0,52.2774,52.3022,52.2691,52.3022,44384.0
2017-10-03 15:35:00,63.33,63.37,63.33,63.33,101590.0,52.3022,52.3352,52.3022,52.3022,101590.0
2017-10-03 15:40:00,63.34,63.34,63.29,63.29,91446.0,52.3104,52.3104,52.2691,52.2691,91446.0
2017-10-03 15:45:00,63.3,63.3,63.26,63.27,87914.0,52.2774,52.2774,52.2444,52.2526,87914.0
2017-10-03 15:50:00,63.27,63.33,63.27,63.28,215921.0,52.2526,52.3022,52.2526,52.2609,215921.0
2017-10-03 15:55:00,63.28,63.32,63.26,63.32,273518.0,52.2609,52.2939,52.2444,52.2939,273518.0
2017-10-04 09:30:00,63.31,63.31,63.03,63.06,63051.0,52.2856,52.2856,52.0544,52.0792,63051.0
2017-10-04 09:35:00,63.06,63.43,63.06,63.36,47630.0,52.0792,52.3847,52.0792,52.3269,47630.0
2017-10-04 09:40:00,63.36,63.36,63.29,63.29,20474.0,52.3269,52.3269,52.2691,52.2691,20474.0
2017-10-04 09:45:00,63.26,63.38,63.26,63.35,23914.0,52.2444,52.3435,52.2444,52.3187,23914.0
2017-10-04 09:50:00,63.34,63.42,63.33,63.34,31144.0,52.3104,52.3765,52.3022,52.3104,31144.0
2017-10-04 09:55:00,63.34,63.39,63.34,63.37,32281.0,52.3104,52.3517,52.3104,52.3352,32281.0
2017-10-04 10:00:00,63.37,63.38,63.34,63.36,31745.0,52.3352,52.3435,52.3104,52.3269,31745.0
2017-10-04 10:05:00,63.36,63.38,63.34,63.37,21747.0,52.3269,52.3435,52.3104,52.3352,21747.0
2017-10-04 10:10:00,63.37,63.37,63.3,63.35,24032.0,52.3352,52.3352,52.2774,52.3187,24032.0
2017-10-04 10:15:00,63.36,63.37,63.3,63.32,21012.0,52.3269,52.3352,52.2774,52.2939,21012.0
2017-10-04 10:20:00,63.33,63.38,63.33,63.37,18064.0,52.3022,52.3435,52.3022,52.3352,18064.0
2017-10-04 10:25:00,63.37,63.38,63.35,63.35,15367.0,52.3352,52.3435,52.3187,52.3187,15367.0
2017-10-04 10:30:00,63.36,63.42,63.35,63.41,21310.0,52.3269,52.3765,52.3187,52.3682,21310.0
2017-10-04 10:35:00,63.41,63.47,63.4,63.45,13530.0,52.3682,52.4178,52.36,52.4013,13530.0
2017-10-04 10:40:00,63.43,63.49,63.43,63.45,18645.0,52.3847,52.4343,52.3847,52.4013,18645.0
2017-10-04 10:45:00,63.44,63.5,63.44,63.45,9047.0,52.393,52.4426,52.393,52.4013,9047.0
2017-10-04 10:50:00,63.45,63.46,63.43,63.43,11194.0,52.4013,52.4095,52.3847,52.3847,11194.0
2017-10-04 10:55:00,63.42,63.44,63.4,63.42,20079.0,52.3765,52.393,52.36,52.3765,20079.0
2017-10-04 11:00:00,63.42,63.44,63.4,63.41,19388.0,52.3765,52.393,52.36,52.3682,19388.0
2017-10-04 11:05:00,63.42,63.44,63.4,63.42,17171.0,52.3765,52.393,52.36,52.3765,17171.0
2017-10-04 11:10:00,63.43,63.43,63.39,63.4,13372.0,52.3847,52.3847,52.3517,52.36,13372.0
2017-10-04 11:15:00,63.4,63.42,63.39,63.4,7894.0,52.36,52.3765,52.3517,52.36,7894.0
2017-10-04 11:20:00,63.4,63.41,63.39,63.4,7873.0,52.36,52.3682,52.3517,52.36,7873.0
2017-10-04 11:25:00,63.41,63.41,63.38,63.39,24878.0,52.3682,52.3682,52.3435,52.3517,24878.0
2017-10-04 11:30:00,63.39,63.4,63.37,63.39,11976.0,52.3517,52.36,52.3352,52.3517,11976.0
2017-10-04 11:35:00,63.39,63.43,63.39,63.43,13219.0,52.3517,52.3847,52.3517,52.3847,13219.0
2017-10-04 11:40:00,63.42,63.42,63.4,63.41,16097.0,52.3765,52.3765,52.36,52.3682,16097.0
2017-10-04 11:45:00,63.41,63.42,63.41,63.42,10592.0,52.3682,52.3765,52.3682,52.3765,10592.0
2017-10-04 11:50:00,63.41,63.46,63.4,63.41,43436.0,52.3682,52.4095,52.36,52.3682,43436.0
2017-10-04 11:55:00,63.41,63.53,63.41,63.5,32452.0,52.3682,52.4673,52.3682,52.4426,32452.0
2017-10-04 12:00:00,63.5,63.51,63.46,63.46,17448.0,52.4426,52.4508,52.4095,52.4095,17448.0
2017-10-04 12:05:00,63.47,63.5,63.46,63.48,12882.0,52.4178,52.4426,52.4095,52.426,12882.0
2017-10-04 12:10:00,63.47,63.49,63.46,63.47,7888.0,52.4178,52.4343,52.4095,52.4178,7888.0
2017-10-04 12:15:00,63.48,63.5,63.47,63.47,23174.0,52.426,52.4426,52.4178,52.4178,23174.0
2017-10-04 12:20:00,63.47,63.47,63.44,63.44,6162.0,52.4178,52.4178,52.393,52.393,6162.0
2017-10-04 12:25:00,63.44,63.44,63.41,63.42,9978.0,52.393,52.393,52.3682,52.3765,9978.0
2017-10-04 12:30:00,63.43,63.44,63.42,63.42,5834.0,52.3847,52.393,52.3765,52.3765,5834.0
2017-10-04 12:35:00,63.42,63.43,63.41,63.41,7111.0,52.3765,52.3847,52.3682,52.3682,7111.0
2017-10-04 12:40:00,63.42,63.42,63.38,63.39,7957.0,52.3765,52.3765,52.3435,52.3517,7957.0
2017-10-04 12:45:00,63.39,63.4,63.36,63.38,10927.0,52.3517,52.36,52.3269,52.3435,10927.0
2017-10-04 12:50:00,63.38,63.41,63.38,63.41,9489.0,52.3435,52.3682,52.3435,52.3682,9489.0
2017-10-04 12:55:00,63.41,63.41,63.39,63.39,3567.0,52.3682,52.3682,52.3517,52.3517,3567.0
2017-10-04 13:00:00,63.4,63.4,63.37,63.4,17814.0,52.36,52.36,52.3352,52.36,17814.0
2017-10-04 13:05:00,63.41,63.42,63.39,63.41,6817.0,52.3682,52.3765,52.3517,52.3682,6817.0
2017-10-04 13:10:00,63.41,63.41,63.39,63.4,5357.0,52.3682,52.3682,52.3517,52.36,5357.0
2017-10-04 13:15:00,63.39,63.4,63.37,63.38,6880.0,52.3517,52.36,52.3352,52.3435,6880.0
2017-10-04 13:20:00,63.38,63.49,63.37,63.47,23697.0,52.3435,52.4343,52.3352,52.4178,23697.0
2017-10-04 13:25:00,63.48,63.5,63.47,63.5,37411.0,52.426,52.4426,52.4178,52.4426,37411.0
2017-10-04 13:30:00,63.49,63.5,63.47,63.48,17199.0,52.4343,52.4426,52.4178,52.426,17199.0
2017-10-04 13:35:00,63.48,63.52,63.47,63.5,87645.0,52.426,52.4591,52.4178,52.4426,87645.0
2017-10-04 13:40:00,63.51,63.52,63.49,63.5,14326.0,52.4508,52.4591,52.4343,52.4426,14326.0
2017-10-04 13:45:00,63.5,63.5,63.45,63.49,26729.0,52.4426,52.4426,52.4013,52.4343,26729.0
2017-10-04 13:50:00,63.49,63.55,63.48,63.54,138958.0,52.4343,52.4839,52.426,52.4756,138958.0
2017-10-04 13:55:00,63.54,63.59,63.51,63.59,115712.0,52.4756,52.5169,52.4508,52.5169,115712.0
2017-10-04 14:00:00,63.59,63.6,63.57,63.59,43476.0,52.5169,52.5251,52.5004,52.5169,43476.0
2017-10-04 14:05:00,63.59,63.6,63.58,63.59,41566.0,52.5169,52.5251,52.5086,52.5169,41566.0
2017-10-04 14:10:00,63.59,63.76,63.58,63.76,72769.0,52.5169,52.6573,52.5086,52.6573,72769.0
2017-10-04 14:15:00,63.75,63.81,63.7,63.79,32840.0,52.649,52.6986,52.6077,52.6821,32840.0
2017-10-04 14:20:00,63.8,63.85,63.79,63.83,29807.0,52.6903,52.7316,52.6821,52.7151,29807.0
2017-10-04 14:25:00,63.83,63.85,63.81,63.83,31556.0,52.7151,52.7316,52.6986,52.7151,31556.0
2017-10-04 14:30:00,63.83,63.84,63.81,63.83,22837.0,52.7151,52.7234,52.6986,52.7151,22837.0
2017-10-04 14:35:00,63.83,63.91,63.8,63.86,65393.0,52.7151,52.7812,52.6903,52.7399,65393.0
2017-10-04 14:40:00,63.86,63.88,63.86,63.87,11064.0,52.7399,52.7564,52.7399,52.7481,11064.0
2017-10-04 14:45:00,63.87,63.87,63.82,63.85,21097.0,52.7481,52.7481,52.7068,52.7316,21097.0
2017-10-04 14:50:00,63.85,63.98,63.85,63.97,65396.0,52.7316,52.839,52.7316,52.8307,65396.0
2017-10-04 14:55:00,63.97,64.0,63.96,63.98,19040.0,52.8307,52.8555,52.8225,52.839,19040.0
2017-10-04 15:00:00,63.98,64.0,63.95,63.98,22533.0,52.839,52.8555,52.8142,52.839,22533.0
2017-10-04 15:05:00,63.98,63.99,63.92,63.95,31769.0,52.839,52.8472,52.7894,52.8142,31769.0
2017-10-04 15:10:00,63.95,63.95,63.92,63.94,39058.0,52.8142,52.8142,52.7894,52.8059,39058.0
2017-10-04 15:15:00,63.95,63.96,63.92,63.96,20440.0,52.8142,52.8225,52.7894,52.8225,20440.0
2017-10-04 15:20:00,63.96,63.98,63.93,63.98,18301.0,52.8225,52.839,52.7977,52.839,18301.0
2017-10-04 15:25:00,63.97,63.97,63.95,63.96,19221.0,52.8307,52.8307,52.8142,52.8225,19221.0
2017-10-04 15:30:00,63.96,63.98,63.94,63.98,48320.0,52.8225,52.839,52.8059,52.839,48320.0
2017-10-04 15:35:00,63.98,63.98,63.95,63.96,36916.0,52.839,52.839,52.8142,52.8225,36916.0
2017-10-04 15:40:00,63.96,63.97,63.94,63.97,52686.0,52.8225,52.8307,52.8059,52.8307,52686.0
2017-10-04 15:45:00,63.97,63.97,63.83,63.84,63834.0,52.8307,52.8307,52.7151,52.7234,63834.0
2017-10-04 15:50:00,63.85,63.88,63.83,63.85,72560.0,52.7316,52.7564,52.7151,52.7316,72560.0
2017-10-04 15:55:00,63.84,63.92,63.84,63.91,91879.0,52.7234,52.7894,52.7234,52.7812,91879.0
2017-10-05 09:30:00,63.9,63.92,63.62,63.67,45640.0,52.7729,52.7894,52.5417,52.583,45640.0
2017-10-05 09:35:00,63.67,63.88,63.67,63.85,18554.0,52.583,52.7564,52.583,52.7316,18554.0
2017-10-05 09:40:00,63.87,63.92,63.83,63.92,14134.0,52.7481,52.7894,52.7151,52.7894,14134.0
2017-10-05 09:45:00,63.92,63.93,63.83,63.87,14200.0,52.7894,52.7977,52.7151,52.7481,14200.0
2017-10-05 09:50:00,63.89,63.92,63.84,63.91,13338.0,52.7646,52.7894,52.7234,52.7812,13338.0
2017-10-05 09:55:00,63.91,63.91,63.81,63.84,15201.0,52.7812,52.7812,52.6986,52.7234,15201.0
2017-10-05 10:00:00,63.84,63.87,63.8,63.85,19202.0,52.7234,52.7481,52.6903,52.7316,19202.0
2017-10-05 10:05:00,63.86,63.86,63.75,63.76,10920.0,52.7399,52.7399,52.649,52.6573,10920.0
2017-10-05 10:10:00,63.76,63.83,63.76,63.78,19586.0,52.6573,52.7151,52.6573,52.6738,19586.0
2017-10-05 10:15:00,63.77,63.91,63.77,63.91,35207.0,52.6655,52.7812,52.6655,52.7812,35207.0
2017-10-05 10:20:00,63.9,63.91,63.81,63.84,10445.0,52.7729,52.7812,52.6986,52.7234,10445.0
2017-10-05 10:25:00,63.85,63.9,63.85,63.87,14608.0,52.7316,52.7729,52.7316,52.7481,14608.0
2017-10-05 10:30:00,63.87,63.92,63.86,63.9,9925.0,52.7481,52.7894,52.7399,52.7729,9925.0
2017-10-05 10:35:00,63.9,63.91,63.85,63.91,9842.0,52.7729,52.7812,52.7316,52.7812,9842.0
2017-10-05 10:40:00,63.91,63.98,63.91,63.97,9483.0,52.7812,52.839,52.7812,52.8307,9483.0
2017-10-05 10:45:00,63.95,63.96,63.94,63.95,10446.0,52.8142,52.8225,52.8059,52.8142,10446.0
2017-10-05 10:50:00,63.94,63.97,63.92,63.93,13046.0,52.8059,52.8307,52.7894,52.7977,13046.0
2017-10-05 10:55:00,63.93,63.94,63.91,63.92,9467.0,52.7977,52.8059,52.7812,52.7894,9467.0
2017-10-05 11:00:00,63.93,63.97,63.92,63.96,8213.0,52.7977,52.8307,52.7894,52.8225,8213.0
2017-10-05 11:05:00,63.96,63.98,63.92,63.92,22646.0,52.8225,52.839,52.7894,52.7894,22646.0
2017-10-05 11:10:00,63.92,63.93,63.9,63.91,7154.0,52.7894,52.7977,52.7729,52.7812,7154.0
2017-10-05 11:15:00,63.92,63.93,63.91,63.93,11418.0,52.7894,52.7977,52.7812,52.7977,11418.0
2017-10-05 11:20:00,63.92,63.93,63.88,63.89,9364.0,52.7894,52.7977,52.7564,52.7646,9364.0
2017-10-05 11:25:00,63.9,63.92,63.85,63.85,9200.0,52.7729,52.7894,52.7316,52.7316,9200.0
2017-10-05 11:30:00,63.86,63.91,63.86,63.89,7450.0,52.7399,52.7812,52.7399,52.7646,7450.0
2017-10-05 11:35:00,63.88,63.96,63.88,63.95,19834.0,52.7564,52.8225,52.7564,52.8142,19834.0
2017-10-05 11:40:00,63.94,63.97,63.93,63.95,11562.0,52.8059,52.8307,52.7977,52.8142,11562.0
2017-10-05 11:45:00,63.96,64.05,63.96,64.04,27152.0,52.8225,52.8968,52.8225,52.8885,27152.0
2017-10-05 11:50:00,64.03,64.05,63.99,64.04,14523.0,52.8803,52.8968,52.8472,52.8885,14523.0
2017-10-05 11:55:00,64.03,64.03,63.99,64.0,7113.0,52.8803,52.8803,52.8472,52.8555,7113.0
2017-10-05 12:00:00,64.0,64.04,63.98,64.04,22777.0,52.8555,52.8885,52.839,52.8885,22777.0
2017-10-05 12:05:00,64.03,64.05,64.0,64.0,8122.0,52.8803,52.8968,52.8555,52.8555,8122.0
2017-10-05 12:10:00,64.01,64.04,64.0,64.03,9270.0,52.8638,52.8885,52.8555,52.8803,9270.0
2017-10-05 12:15:00,64.02,64.07,64.0,64.06,9756.0,52.872,52.9133,52.8555,52.905,9756.0
2017-10-05 12:20:00,64.07,64.08,64.02,64.04,5764.0,52.9133,52.9216,52.872,52.8885,5764.0
2017-10-05 12:25:00,64.05,64.1,64.02,64.03,12980.0,52.8968,52.9381,52.872,52.8803,12980.0
2017-10-05 12:30:00,64.02,64.05,64.01,64.05,6552.0,52.872,52.8968,52.8638,52.8968,6552.0
2017-10-05 12:35:00,64.05,64.05,64.0,64.01,6621.0,52.8968,52.8968,52.8555,52.8638,6621.0
2017-10-05 12:40:00,64.03,64.09,64.02,64.08,15533.0,52.8803,52.9298,52.872,52.9216,15533.0
2017-10-05 12:45:00,64.09,64.11,64.07,64.09,11254.0,52.9298,52.9463,52.9133,52.9298,11254.0
2017-10-05 12:50:00,64.08,64.09,64.03,64.04,6393.0,52.9216,52.9298,52.8803,52.8885,6393.0
2017-10-05 12:55:00,64.04,64.05,64.01,64.02,11262.0,52.8885,52.8968,52.8638,52.872,11262.0
2017-10-05 13:00:00,64.01,64.02,64.0,64.02,6761.0,52.8638,52.872,52.8555,52.872,6761.0
2017-10-05 13:05:00,64.01,64.05,64.01,64.04,10476.0,52.8638,52.8968,52.8638,52.8885,10476.0
2017-10-05 13:10:00,64.04,64.05,63.98,64.01,10227.0,52.8885,52.8968,52.839,52.8638,10227.0
2017-10-05 13:15:00,64.0,64.03,63.99,64.01,8758.0,52.8555,52.8803,52.8472,52.8638,8758.0
2017-10-05 13:20:00,64.01,64.07,64.01,64.05,12287.0,52.8638,52.9133,52.8638,52.8968,12287.0
2017-10-05 13:25:00,64.06,64.08,64.02,64.02,9110.0,52.905,52.9216,52.872,52.872,9110.0
2017-10-05 13:30:00,64.03,64.05,64.02,64.03,6033.0,52.8803,52.8968,52.872,52.8803,6033.0
2017-10-05 13:35:00,64.03,64.06,64.02,64.06,11411.0,52.8803,52.905,52.872,52.905,11411.0
2017-10-05 13:40:00,64.06,64.08,64.02,64.03,10066.0,52.905,52.9216,52.872,52.8803,10066.0
2017-10-05 13:45:00,64.03,64.04,64.0,64.01,5102.0,52.8803,52.8885,52.8555,52.8638,5102.0
2017-10-05 13:50:00,64.0,64.04,64.0,64.03,9322.0,52.8555,52.8885,52.8555,52.8803,9322.0
2017-10-05 13:55:00,64.03,64.05,64.03,64.03,6357.0,52.8803,52.8968,52.8803,52.8803,6357.0
2017-10-05 14:00:00,64.03,64.05,64.03,64.05,7634.0,52.8803,52.8968,52.8803,52.8968,7634.0
2017-10-05 14:05:00,64.05,64.05,63.98,63.99,12535.0,52.8968,52.8968,52.839,52.8472,12535.0
2017-10-05 14:10:00,63.98,63.99,63.94,63.95,10457.0,52.839,52.8472,52.8059,52.8142,10457.0
2017-10-05 14:15:00,63.95,63.97,63.94,63.95,11180.0,52.8142,52.8307,52.8059,52.8142,11180.0
2017-10-05 14:20:00,63.95,63.96,63.91,63.91,10632.0,52.8142,52.8225,52.7812,52.7812,10632.0
2017-10-05 14:25:00,63.92,63.95,63.92,63.93,10754.0,52.7894,52.8142,52.7894,52.7977,10754.0
2017-10-05 14:30:00,63.92,63.97,63.92,63.96,6625.0,52.7894,52.8307,52.7894,52.8225,6625.0
2017-10-05 14:35:00,63.96,63.97,63.94,63.95,8317.0,52.8225,52.8307,52.8059,52.8142,8317.0
2017-10-05 14:40:00,63.95,63.97,63.93,63.96,10018.0,52.8142,52.8307,52.7977,52.8225,10018.0
2017-10-05 14:45:00,63.96,63.98,63.92,63.93,8893.0,52.8225,52.839,52.7894,52.7977,8893.0
2017-10-05 14:50:00,63.94,63.94,63.88,63.92,17955.0,52.8059,52.8059,52.7564,52.7894,17955.0
2017-10-05 14:55:00,63.92,63.95,63.91,63.94,12734.0,52.7894,52.8142,52.7812,52.8059,12734.0
2017-10-05 15:00:00,63.95,63.98,63.95,63.97,10418.0,52.8142,52.839,52.8142,52.8307,10418.0
2017-10-05 15:05:00,63.96,63.97,63.87,63.89,18030.0,52.8225,52.8307,52.7481,52.7646,18030.0
2017-10-05 15:10:00,63.9,63.92,63.89,63.89,16854.0,52.7729,52.7894,52.7646,52.7646,16854.0
2017-10-05 15:15:00,63.88,63.9,63.86,63.86,18149.0,52.7564,52.7729,52.7399,52.7399,18149.0
2017-10-05 15:20:00,63.86,63.89,63.86,63.87,13626.0,52.7399,52.7646,52.7399,52.7481,13626.0
2017-10-05 15:25:00,63.87,63.89,63.85,63.88,22420.0,52.7481,52.7646,52.7316,52.7564,22420.0
2017-10-05 15:30:00,63.88,63.91,63.88,63.89,12481.0,52.7564,52.7812,52.7564,52.7646,12481.0
2017-10-05 15:35:00,63.9,63.92,63.89,63.92,28242.0,52.7729,52.7894,52.7646,52.7894,28242.0
2017-10-05 15:40:00,63.91,63.94,63.91,63.91,49282.0,52.7812,52.8059,52.7812,52.7812,49282.0
2017-10-05 15:45:00,63.92,63.94,63.91,63.93,32292.0,52.7894,52.8059,52.7812,52.7977,32292.0
2017-10-05 15:50:00,63.93,63.94,63.87,63.9,45448.0,52.7977,52.8059,52.7481,52.7729,45448.0
2017-10-05 15:55:00,63.9,63.97,63.9,63.96,101993.0,52.7729,52.8307,52.7729,52.8225,101993.0
2017-10-06 09:30:00,63.75,63.89,63.73,63.77,33567.0,52.649,52.7646,52.6325,52.6655,33567.0
2017-10-06 09:35:00,63.77,63.87,63.73,63.87,5413.0,52.6655,52.7481,52.6325,52.7481,5413.0
2017-10-06 09:40:00,63.89,63.93,63.88,63.91,6447.0,52.7646,52.7977,52.7564,52.7812,6447.0
2017-10-06 09:45:00,63.89,63.92,63.85,63.87,5522.0,52.7646,52.7894,52.7316,52.7481,5522.0
2017-10-06 09:50:00,63.85,63.85,63.79,63.8,21422.0,52.7316,52.7316,52.6821,52.6903,21422.0
2017-10-06 09:55:00,63.79,63.9,63.79,63.87,30759.0,52.6821,52.7729,52.6821,52.7481,30759.0
2017-10-06 10:00:00,63.88,63.96,63.84,63.96,12639.0,52.7564,52.8225,52.7234,52.8225,12639.0
2017-10-06 10:05:00,63.98,64.05,63.98,64.0,20745.0,52.839,52.8968,52.839,52.8555,20745.0
2017-10-06 10:10:00,64.01,64.05,64.01,64.02,3379.0,52.8638,52.8968,52.8638,52.872,3379.0
2017-10-06 10:15:00,64.01,64.08,64.01,64.03,6594.0,52.8638,52.9216,52.8638,52.8803,6594.0
2017-10-06 10:20:00,64.02,64.05,64.02,64.02,4264.0,52.872,52.8968,52.872,52.872,4264.0
2017-10-06 10:25:00,64.01,64.07,63.99,64.01,4568.0,52.8638,52.9133,52.8472,52.8638,4568.0
2017-10-06 10:30:00,63.99,64.01,63.97,63.97,3763.0,52.8472,52.8638,52.8307,52.8307,3763.0
2017-10-06 10:35:00,63.97,63.98,63.88,63.89,9789.0,52.8307,52.839,52.7564,52.7646,9789.0
2017-10-06 10:40:00,63.89,63.89,63.85,63.89,9802.0,52.7646,52.7646,52.7316,52.7646,9802.0
2017-10-06 10:45:00,63.89,63.92,63.87,63.92,14350.0,52.7646,52.7894,52.7481,52.7894,14350.0
2017-10-06 10:50:00,63.92,63.97,63.88,63.89,17561.0,52.7894,52.8307,52.7564,52.7646,17561.0
2017-10-06 10:55:00,63.89,63.89,63.81,63.82,7253.0,52.7646,52.7646,52.6986,52.7068,7253.0
2017-10-06 11:00:00,63.85,63.91,63.85,63.9,2947.0,52.7316,52.7812,52.7316,52.7729,2947.0
2017-10-06 11:05:00,63.9,63.91,63.85,63.86,9258.0,52.7729,52.7812,52.7316,52.7399,9258.0
2017-10-06 11:10:00,63.87,63.88,63.85,63.87,12935.0,52.7481,52.7564,52.7316,52.7481,12935.0
2017-10-06 11:15:00,63.87,63.87,63.85,63.87,38054.0,52.7481,52.7481,52.7316,52.7481,38054.0
2017-10-06 11:20:00,63.86,63.86,63.83,63.83,3464.0,52.7399,52.7399,52.7151,52.7151,3464.0
2017-10-06 11:25:00,63.82,63.88,63.81,63.88,12138.0,52.7068,52.7564,52.6986,52.7564,12138.0
2017-10-06 11:30:00,63.87,63.87,63.82,63.82,23980.0,52.7481,52.7481,52.7068,52.7068,23980.0
2017-10-06 11:35:00,63.82,63.86,63.81,63.86,8480.0,52.7068,52.7399,52.6986,52.7399,8480.0
2017-10-06 11:40:00,63.86,63.87,63.77,63.79,12705.0,52.7399,52.7481,52.6655,52.6821,12705.0
2017-10-06 11:45:00,63.78,63.8,63.78,63.8,8148.0,52.6738,52.6903,52.6738,52.6903,8148.0
2017-10-06 11:50:00,63.79,63.8,63.78,63.78,3562.0,52.6821,52.6903,52.6738,52.6738,3562.0
2017-10-06 11:55:00,63.79,63.79,63.71,63.72,37045.0,52.6821,52.6821,52.616,52.6243,37045.0
2017-10-06 12:00:00,63.72,63.72,63.7,63.7,8025.0,52.6243,52.6243,52.6077,52.6077,8025.0
2017-10-06 12:05:00,63.71,63.75,63.7,63.74,3902.0,52.616,52.649,52.6077,52.6408,3902.0
2017-10-06 12:10:00,63.75,63.83,63.74,63.8,43054.0,52.649,52.7151,52.6408,52.6903,43054.0
2017-10-06 12:15:00,63.8,63.81,63.79,63.81,3722.0,52.6903,52.6986,52.6821,52.6986,3722.0
2017-10-06 12:20:00,63.8,63.84,63.78,63.8,46506.0,52.6903,52.7234,52.6738,52.6903,46506.0
2017-10-06 12:25:00,63.8,63.8,63.72,63.76,20035.0,52.6903,52.6903,52.6243,52.6573,20035.0
2017-10-06 12:30:00,63.74,63.78,63.72,63.75,5396.0,52.6408,52.6738,52.6243,52.649,5396.0
2017-10-06 12:35:00,63.75,63.76,63.73,63.74,4739.0,52.649,52.6573,52.6325,52.6408,4739.0
2017-10-06 12:40:00,63.75,63.76,63.73,63.74,5498.0,52.649,52.6573,52.6325,52.6408,5498.0
2017-10-06 12:45:00,63.75,63.75,63.71,63.75,12595.0,52.649,52.649,52.616,52.649,12595.0
2017-10-06 12:50:00,63.74,63.75,63.7,63.71,5868.0,52.6408,52.649,52.6077,52.616,5868.0
2017-10-06 12:55:00,63.7,63.7,63.68,63.68,7910.0,52.6077,52.6077,52.5912,52.5912,7910.0
2017-10-06 13:00:00,63.69,63.69,63.64,63.64,12492.0,52.5995,52.5995,52.5582,52.5582,12492.0
2017-10-06 13:05:00,63.65,63.67,63.63,63.63,8118.0,52.5664,52.583,52.5499,52.5499,8118.0
2017-10-06 13:10:00,63.64,63.68,63.64,63.68,5368.0,52.5582,52.5912,52.5582,52.5912,5368.0
2017-10-06 13:15:00,63.68,63.72,63.68,63.7,5176.0,52.5912,52.6243,52.5912,52.6077,5176.0
2017-10-06 13:20:00,63.71,63.72,63.69,63.71,9118.0,52.616,52.6243,52.5995,52.616,9118.0
2017-10-06 13:25:00,63.72,63.73,63.7,63.7,6038.0,52.6243,52.6325,52.6077,52.6077,6038.0
2017-10-06 13:30:00,63.7,63.73,63.7,63.73,9727.0,52.6077,52.6325,52.6077,52.6325,9727.0
2017-10-06 13:35:00,63.73,63.74,63.71,63.73,8145.0,52.6325,52.6408,52.616,52.6325,8145.0
2017-10-06 13:40:00,63.73,63.73,63.69,63.73,8561.0,52.6325,52.6325,52.5995,52.6325,8561.0
2017-10-06 13:45:00,63.74,63.76,63.72,63.75,7194.0,52.6408,52.6573,52.6243,52.649,7194.0
2017-10-06 13:50:00,63.75,63.75,63.72,63.75,5089.0,52.649,52.649,52.6243,52.649,5089.0
2017-10-06 13:55:00,63.74,63.75,63.69,63.7,11739.0,52.6408,52.649,52.5995,52.6077,11739.0
2017-10-06 14:00:00,63.7,63.7,63.69,63.7,5092.0,52.6077,52.6077,52.5995,52.6077,5092.0
2017-10-06 14:05:00,63.69,63.71,63.69,63.69,14061.0,52.5995,52.616,52.5995,52.5995,14061.0
2017-10-06 14:10:00,63.69,63.71,63.69,63.7,7084.0,52.5995,52.616,52.5995,52.6077,7084.0
2017-10-06 14:15:00,63.7,63.7,63.69,63.7,6595.0,52.6077,52.6077,52.5995,52.6077,6595.0
2017-10-06 14:20:00,63.69,63.71,63.69,63.71,4191.0,52.5995,52.616,52.5995,52.616,4191.0
2017-10-06 14:25:00,63.71,63.72,63.7,63.72,11446.0,52.616,52.6243,52.6077,52.6243,11446.0
2017-10-06 14:30:00,63.72,63.72,63.68,63.69,16059.0,52.6243,52.6243,52.5912,52.5995,16059.0
2017-10-06 14:35:00,63.69,63.71,63.68,63.71,3945.0,52.5995,52.616,52.5912,52.616,3945.0
2017-10-06 14:40:00,63.7,63.71,63.69,63.71,8970.0,52.6077,52.616,52.5995,52.616,8970.0
2017-10-06 14:45:00,63.71,63.72,63.69,63.7,14160.0,52.616,52.6243,52.5995,52.6077,14160.0
2017-10-06 14:50:00,63.7,63.7,63.67,63.67,18728.0,52.6077,52.6077,52.583,52.583,18728.0
2017-10-06 14:55:00,63.68,63.7,63.67,63.69,7359.0,52.5912,52.6077,52.583,52.5995,7359.0
2017-10-06 15:00:00,63.69,63.71,63.67,63.69,7929.0,52.5995,52.616,52.583,52.5995,7929.0
2017-10-06 15:05:00,63.69,63.69,63.68,63.68,8123.0,52.5995,52.5995,52.5912,52.5912,8123.0
2017-10-06 15:10:00,63.69,63.71,63.68,63.71,11654.0,52.5995,52.616,52.5912,52.616,11654.0
2017-10-06 15:15:00,63.7,63.7,63.67,63.68,12268.0,52.6077,52.6077,52.583,52.5912,12268.0
2017-10-06 15:20:00,63.68,63.68,63.62,63.63,26791.0,52.5912,52.5912,52.5417,52.5499,26791.0
2017-10-06 15:25:00,63.62,63.63,63.59,63.61,40556.0,52.5417,52.5499,52.5169,52.5334,40556.0
2017-10-06 15:30:00,63.61,63.64,63.6,63.64,41878.0,52.5334,52.5582,52.5251,52.5582,41878.0
2017-10-06 15:35:00,63.64,63.66,63.56,63.59,81189.0,52.5582,52.5747,52.4921,52.5169,81189.0
2017-10-06 15:40:00,63.6,63.63,63.58,63.58,38388.0,52.5251,52.5499,52.5086,52.5086,38388.0
2017-10-06 15:45:00,63.58,63.63,63.57,63.61,68511.0,52.5086,52.5499,52.5004,52.5334,68511.0
2017-10-06 15:50:00,63.61,63.61,63.57,63.59,41863.0,52.5334,52.5334,52.5004,52.5169,41863.0
2017-10-06 15:55:00,63.59,63.68,63.58,63.66,100404.0,52.5169,52.5912,52.5086,52.5747,100404.0
2017-10-09 09:30:00,63.71,63.73,63.59,63.61,41168.0,52.616,52.6325,52.5169,52.5334,41168.0
2017-10-09 09:35:00,63.63,63.7,63.59,63.68,14104.0,52.5499,52.6077,52.5169,52.5912,14104.0
2017-10-09 09:40:00,63.67,63.73,63.64,63.72,10935.0,52.583,52.6325,52.5582,52.6243,10935.0
2017-10-09 09:45:00,63.74,63.75,63.7,63.72,25152.0,52.6408,52.649,52.6077,52.6243,25152.0
2017-10-09 09:50:00,63.7,63.75,63.67,63.74,27418.0,52.6077,52.649,52.583,52.6408,27418.0
2017-10-09 09:55:00,63.74,63.74,63.63,63.67,7062.0,52.6408,52.6408,52.5499,52.583,7062.0
2017-10-09 10:00:00,63.69,63.78,63.69,63.74,8894.0,52.5995,52.6738,52.5995,52.6408,8894.0
2017-10-09 10:05:00,63.75,63.81,63.75,63.81,6150.0,52.649,52.6986,52.649,52.6986,6150.0
2017-10-09 10:10:00,63.82,63.82,63.76,63.77,5132.0,52.7068,52.7068,52.6573,52.6655,5132.0
2017-10-09 10:15:00,63.78,63.86,63.78,63.85,18876.0,52.6738,52.7399,52.6738,52.7316,18876.0
2017-10-09 10:20:00,63.86,63.89,63.84,63.85,7813.0,52.7399,52.7646,52.7234,52.7316,7813.0
2017-10-09 10:25:00,63.85,63.85,63.79,63.81,4089.0,52.7316,52.7316,52.6821,52.6986,4089.0
2017-10-09 10:30:00,63.81,63.83,63.8,63.81,4508.0,52.6986,52.7151,52.6903,52.6986,4508.0
2017-10-09 10:35:00,63.83,63.85,63.81,63.85,15007.0,52.7151,52.7316,52.6986,52.7316,15007.0
2017-10-09 10:40:00,63.85,63.88,63.83,63.83,4447.0,52.7316,52.7564,52.7151,52.7151,4447.0
2017-10-09 10:45:00,63.83,63.88,63.83,63.85,8389.0,52.7151,52.7564,52.7151,52.7316,8389.0
2017-10-09 10:50:00,63.84,63.86,63.83,63.83,3500.0,52.7234,52.7399,52.7151,52.7151,3500.0
2017-10-09 10:55:00,63.82,63.84,63.82,63.84,9940.0,52.7068,52.7234,52.7068,52.7234,9940.0
2017-10-09 11:00:00,63.85,63.88,63.84,63.85,8442.0,52.7316,52.7564,52.7234,52.7316,8442.0
2017-10-09 11:05:00,63.86,63.88,63.85,63.87,7375.0,52.7399,52.7564,52.7316,52.7481,7375.0
2017-10-09 11:10:00,63.87,63.88,63.83,63.85,12914.0,52.7481,52.7564,52.7151,52.7316,12914.0
2017-10-09 11:15:00,63.85,63.88,63.84,63.88,6496.0,52.7316,52.7564,52.7234,52.7564,6496.0
2017-10-09 11:20:00,63.88,63.91,63.88,63.9,11287.0,52.7564,52.7812,52.7564,52.7729,11287.0
2017-10-09 11:25:00,63.9,63.92,63.89,63.92,14374.0,52.7729,52.7894,52.7646,52.7894,14374.0
2017-10-09 11:30:00,63.92,63.95,63.92,63.94,13112.0,52.7894,52.8142,52.7894,52.8059,13112.0
2017-10-09 11:35:00,63.94,63.98,63.94,63.97,10198.0,52.8059,52.839,52.8059,52.8307,10198.0
2017-10-09 11:40:00,63.97,63.98,63.95,63.97,12502.0,52.8307,52.839,52.8142,52.8307,12502.0
2017-10-09 11:45:00,63.98,63.98,63.95,63.96,9249.0,52.839,52.839,52.8142,52.8225,9249.0
2017-10-09 11:50:00,63.96,63.97,63.95,63.97,4929.0,52.8225,52.8307,52.8142,52.8307,4929.0
2017-10-09 11:55:00,63.96,64.0,63.96,64.0,11212.0,52.8225,52.8555,52.8225,52.8555,11212.0
2017-10-09 12:00:00,63.99,64.0,63.97,63.99,22847.0,52.8472,52.8555,52.8307,52.8472,22847.0
2017-10-09 12:05:00,63.97,63.98,63.94,63.95,13090.0,52.8307,52.839,52.8059,52.8142,13090.0
2017-10-09 12:10:00,63.95,63.95,63.91,63.95,9246.0,52.8142,52.8142,52.7812,52.8142,9246.0
2017-10-09 12:15:00,63.95,63.97,63.93,63.97,4915.0,52.8142,52.8307,52.7977,52.8307,4915.0
2017-10-09 12:20:00,63.97,64.03,63.96,64.03,24642.0,52.8307,52.8803,52.8225,52.8803,24642.0
2017-10-09 12:25:00,64.03,64.04,64.0,64.02,13118.0,52.8803,52.8885,52.8555,52.872,13118.0
2017-10-09 12:30:00,64.02,64.02,63.97,63.98,10331.0,52.872,52.872,52.8307,52.839,10331.0
2017-10-09 12:35:00,63.97,63.98,63.93,63.94,2567.0,52.8307,52.839,52.7977,52.8059,2567.0
2017-10-09 12:40:00,63.93,63.95,63.92,63.92,6601.0,52.7977,52.8142,52.7894,52.7894,6601.0
2017-10-09 12:45:00,63.93,63.96,63.93,63.95,4030.0,52.7977,52.8225,52.7977,52.8142,4030.0
2017-10-09 12:50:00,63.95,63.97,63.94,63.95,5278.0,52.8142,52.8307,52.8059,52.8142,5278.0
2017-10-09 12:55:00,63.95,63.97,63.92,63.92,6361.0,52.8142,52.8307,52.7894,52.7894,6361.0
2017-10-09 13:00:00,63.92,63.92,63.89,63.89,3122.0,52.7894,52.7894,52.7646,52.7646,3122.0
2017-10-09 13:05:00,63.9,63.91,63.88,63.88,4967.0,52.7729,52.7812,52.7564,52.7564,4967.0
2017-10-09 13:10:00,63.88,63.91,63.87,63.91,5239.0,52.7564,52.7812,52.7481,52.7812,5239.0
2017-10-09 13:15:00,63.91,63.91,63.88,63.9,2587.0,52.7812,52.7812,52.7564,52.7729,2587.0
2017-10-09 13:20:00,63.89,63.92,63.89,63.92,2800.0,52.7646,52.7894,52.7646,52.7894,2800.0
2017-10-09 13:25:00,63.92,63.92,63.9,63.9,1600.0,52.7894,52.7894,52.7729,52.7729,1600.0
2017-10-09 13:30:00,63.89,63.9,63.88,63.89,6997.0,52.7646,52.7729,52.7564,52.7646,6997.0
2017-10-09 13:35:00,63.88,63.9,63.87,63.88,4979.0,52.7564,52.7729,52.7481,52.7564,4979.0
2017-10-09 13:40:00,63.89,63.89,63.85,63.86,4530.0,52.7646,52.7646,52.7316,52.7399,4530.0
2017-10-09 13:45:00,63.86,63.92,63.85,63.91,8799.0,52.7399,52.7894,52.7316,52.7812,8799.0
2017-10-09 13:50:00,63.91,63.95,63.9,63.95,2301.0,52.7812,52.8142,52.7729,52.8142,2301.0
2017-10-09 13:55:00,63.95,63.97,63.93,63.93,3200.0,52.8142,52.8307,52.7977,52.7977,3200.0
2017-10-09 14:00:00,63.91,63.95,63.91,63.94,6028.0,52.7812,52.8142,52.7812,52.8059,6028.0
2017-10-09 14:05:00,63.94,63.94,63.92,63.93,4584.0,52.8059,52.8059,52.7894,52.7977,4584.0
2017-10-09 14:10:00,63.93,63.96,63.92,63.96,11104.0,52.7977,52.8225,52.7894,52.8225,11104.0
2017-10-09 14:15:00,63.95,63.98,63.94,63.95,16495.0,52.8142,52.839,52.8059,52.8142,16495.0
2017-10-09 14:20:00,63.95,63.96,63.9,63.91,13297.0,52.8142,52.8225,52.7729,52.7812,13297.0
2017-10-09 14:25:00,63.9,63.91,63.86,63.86,14345.0,52.7729,52.7812,52.7399,52.7399,14345.0
2017-10-09 14:30:00,63.86,63.87,63.84,63.84,7619.0,52.7399,52.7481,52.7234,52.7234,7619.0
2017-10-09 14:35:00,63.83,63.84,63.8,63.82,7625.0,52.7151,52.7234,52.6903,52.7068,7625.0
2017-10-09 14:40:00,63.81,63.82,63.8,63.82,5534.0,52.6986,52.7068,52.6903,52.7068,5534.0
2017-10-09 14:45:00,63.82,63.84,63.81,63.82,8691.0,52.7068,52.7234,52.6986,52.7068,8691.0
2017-10-09 14:50:00,63.81,63.82,63.78,63.79,4206.0,52.6986,52.7068,52.6738,52.6821,4206.0
2017-10-09 14:55:00,63.8,63.82,63.76,63.81,15405.0,52.6903,52.7068,52.6573,52.6986,15405.0
2017-10-09 15:00:00,63.81,63.84,63.8,63.81,6961.0,52.6986,52.7234,52.6903,52.6986,6961.0
2017-10-09 15:05:00,63.8,63.81,63.78,63.79,9201.0,52.6903,52.6986,52.6738,52.6821,9201.0
2017-10-09 15:10:00,63.79,63.79,63.73,63.75,11129.0,52.6821,52.6821,52.6325,52.649,11129.0
2017-10-09 15:15:00,63.75,63.79,63.75,63.79,17689.0,52.649,52.6821,52.649,52.6821,17689.0
2017-10-09 15:20:00,63.79,63.8,63.77,63.79,9637.0,52.6821,52.6903,52.6655,52.6821,9637.0
2017-10-09 15:25:00,63.79,63.79,63.76,63.78,11156.0,52.6821,52.6821,52.6573,52.6738,11156.0
2017-10-09 15:30:00,63.78,63.78,63.74,63.76,11797.0,52.6738,52.6738,52.6408,52.6573,11797.0
2017-10-09 15:35:00,63.76,63.76,63.72,63.73,9923.0,52.6573,52.6573,52.6243,52.6325,9923.0
2017-10-09 15:40:00,63.74,63.76,63.74,63.76,15198.0,52.6408,52.6573,52.6408,52.6573,15198.0
2017-10-09 15:45:00,63.76,63.8,63.76,63.8,23678.0,52.6573,52.6903,52.6573,52.6903,23678.0
2017-10-09 15:50:00,63.81,63.84,63.79,63.84,35145.0,52.6986,52.7234,52.6821,52.7234,35145.0
2017-10-09 15:55:00,63.84,63.85,63.8,63.82,74370.0,52.7234,52.7316,52.6903,52.7068,74370.0
2017-10-10 09:30:00,64.11,64.11,63.86,63.86,39169.0,52.9463,52.9463,52.7399,52.7399,39169.0
2017-10-10 09:35:00,63.88,63.92,63.76,63.8,9131.0,52.7564,52.7894,52.6573,52.6903,9131.0
2017-10-10 09:40:00,63.82,63.94,63.82,63.92,11600.0,52.7068,52.8059,52.7068,52.7894,11600.0
2017-10-10 09:45:00,63.9,63.91,63.81,63.82,10128.0,52.7729,52.7812,52.6986,52.7068,10128.0
2017-10-10 09:50:00,63.82,63.83,63.74,63.75,18375.0,52.7068,52.7151,52.6408,52.649,18375.0
2017-10-10 09:55:00,63.75,63.75,63.7,63.74,21164.0,52.649,52.649,52.6077,52.6408,21164.0
2017-10-10 10:00:00,63.73,63.74,63.63,63.65,59261.0,52.6325,52.6408,52.5499,52.5664,59261.0
2017-10-10 10:05:00,63.65,63.69,63.6,63.6,18382.0,52.5664,52.5995,52.5251,52.5251,18382.0
2017-10-10 10:10:00,63.6,63.62,63.57,63.57,18304.0,52.5251,52.5417,52.5004,52.5004,18304.0
2017-10-10 10:15:00,63.58,63.61,63.57,63.57,11513.0,52.5086,52.5334,52.5004,52.5004,11513.0
2017-10-10 10:20:00,63.56,63.66,63.53,63.63,20304.0,52.4921,52.5747,52.4673,52.5499,20304.0
2017-10-10 10:25:00,63.63,63.67,63.62,63.66,10426.0,52.5499,52.583,52.5417,52.5747,10426.0
2017-10-10 10:30:00,63.65,63.65,63.55,63.55,20686.0,52.5664,52.5664,52.4839,52.4839,20686.0
2017-10-10 10:35:00,63.56,63.56,63.44,63.44,26480.0,52.4921,52.4921,52.393,52.393,26480.0
2017-10-10 10:40:00,63.44,63.51,63.44,63.51,15811.0,52.393,52.4508,52.393,52.4508,15811.0
2017-10-10 10:45:00,63.5,63.51,63.47,63.49,21202.0,52.4426,52.4508,52.4178,52.4343,21202.0
2017-10-10 10:50:00,63.49,63.49,63.43,63.45,26201.0,52.4343,52.4343,52.3847,52.4013,26201.0
2017-10-10 10:55:00,63.46,63.47,63.44,63.47,13930.0,52.4095,52.4178,52.393,52.4178,13930.0
2017-10-10 11:00:00,63.47,63.54,63.47,63.54,12893.0,52.4178,52.4756,52.4178,52.4756,12893.0
2017-10-10 11:05:00,63.54,63.57,63.52,63.57,7539.0,52.4756,52.5004,52.4591,52.5004,7539.0
2017-10-10 11:10:00,63.56,63.58,63.54,63.55,7644.0,52.4921,52.5086,52.4756,52.4839,7644.0
2017-10-10 11:15:00,63.55,63.59,63.54,63.59,4644.0,52.4839,52.5169,52.4756,52.5169,4644.0
2017-10-10 11:20:00,63.59,63.59,63.56,63.56,32954.0,52.5169,52.5169,52.4921,52.4921,32954.0
2017-10-10 11:25:00,63.55,63.57,63.53,63.55,13989.0,52.4839,52.5004,52.4673,52.4839,13989.0
2017-10-10 11:30:00,63.56,63.57,63.54,63.55,6976.0,52.4921,52.5004,52.4756,52.4839,6976.0
2017-10-10 11:35:00,63.55,63.58,63.54,63.56,9488.0,52.4839,52.5086,52.4756,52.4921,9488.0
2017-10-10 11:40:00,63.56,63.58,63.55,63.55,5600.0,52.4921,52.5086,52.4839,52.4839,5600.0
2017-10-10 11:45:00,63.56,63.59,63.55,63.59,8266.0,52.4921,52.5169,52.4839,52.5169,8266.0
2017-10-10 11:50:00,63.59,63.59,63.56,63.58,9005.0,52.5169,52.5169,52.4921,52.5086,9005.0
2017-10-10 11:55:00,63.58,63.59,63.56,63.57,11759.0,52.5086,52.5169,52.4921,52.5004,11759.0
2017-10-10 12:00:00,63.57,63.59,63.56,63.58,10690.0,52.5004,52.5169,52.4921,52.5086,10690.0
2017-10-10 12:05:00,63.59,63.65,63.58,63.65,19026.0,52.5169,52.5664,52.5086,52.5664,19026.0
2017-10-10 12:10:00,63.64,63.66,63.62,63.62,6128.0,52.5582,52.5747,52.5417,52.5417,6128.0
2017-10-10 12:15:00,63.63,63.64,63.61,63.62,7310.0,52.5499,52.5582,52.5334,52.5417,7310.0
2017-10-10 12:20:00,63.62,63.66,63.61,63.66,9529.0,52.5417,52.5747,52.5334,52.5747,9529.0
2017-10-10 12:25:00,63.66,63.67,63.64,63.67,7137.0,52.5747,52.583,52.5582,52.583,7137.0
2017-10-10 12:30:00,63.68,63.7,63.67,63.7,11989.0,52.5912,52.6077,52.583,52.6077,11989.0
2017-10-10 12:35:00,63.7,63.71,63.68,63.69,7192.0,52.6077,52.616,52.5912,52.5995,7192.0
2017-10-10 12:40:00,63.69,63.73,63.68,63.7,13035.0,52.5995,52.6325,52.5912,52.6077,13035.0
2017-10-10 12:45:00,63.69,63.69,63.62,63.62,25388.0,52.5995,52.5995,52.5417,52.5417,25388.0
2017-10-10 12:50:00,63.62,63.65,63.61,63.65,4473.0,52.5417,52.5664,52.5334,52.5664,4473.0
2017-10-10 12:55:00,63.65,63.65,63.63,63.64,4407.0,52.5664,52.5664,52.5499,52.5582,4407.0
2017-10-10 13:00:00,63.64,63.65,63.64,63.65,4940.0,52.5582,52.5664,52.5582,52.5664,4940.0
2017-10-10 13:05:00,63.66,63.67,63.64,63.64,6013.0,52.5747,52.583,52.5582,52.5582,6013.0
2017-10-10 13:10:00,63.65,63.68,63.64,63.67,11298.0,52.5664,52.5912,52.5582,52.583,11298.0
2017-10-10 13:15:00,63.66,63.67,63.62,63.63,8440.0,52.5747,52.583,52.5417,52.5499,8440.0
2017-10-10 13:20:00,63.61,63.62,63.59,63.59,3623.0,52.5334,52.5417,52.5169,52.5169,3623.0
2017-10-10 13:25:00,63.6,63.6,63.56,63.59,16186.0,52.5251,52.5251,52.4921,52.5169,16186.0
2017-10-10 13:30:00,63.58,63.59,63.57,63.59,5049.0,52.5086,52.5169,52.5004,52.5169,5049.0
2017-10-10 13:35:00,63.59,63.6,63.56,63.59,19455.0,52.5169,52.5251,52.4921,52.5169,19455.0
2017-10-10 13:40:00,63.59,63.62,63.57,63.6,25464.0,52.5169,52.5417,52.5004,52.5251,25464.0
2017-10-10 13:45:00,63.59,63.59,63.55,63.55,14854.0,52.5169,52.5169,52.4839,52.4839,14854.0
2017-10-10 13:50:00,63.55,63.56,63.55,63.55,11060.0,52.4839,52.4921,52.4839,52.4839,11060.0
2017-10-10 13:55:00,63.56,63.56,63.55,63.55,3298.0,52.4921,52.4921,52.4839,52.4839,3298.0
2017-10-10 14:00:00,63.55,63.56,63.49,63.5,24325.0,52.4839,52.4921,52.4343,52.4426,24325.0
2017-10-10 14:05:00,63.5,63.51,63.47,63.47,14050.0,52.4426,52.4508,52.4178,52.4178,14050.0
2017-10-10 14:10:00,63.46,63.48,63.44,63.47,22530.0,52.4095,52.426,52.393,52.4178,22530.0
2017-10-10 14:15:00,63.48,63.55,63.47,63.55,12905.0,52.426,52.4839,52.4178,52.4839,12905.0
2017-10-10 14:20:00,63.54,63.57,63.5,63.52,21996.0,52.4756,52.5004,52.4426,52.4591,21996.0
2017-10-10 14:25:00,63.51,63.52,63.49,63.5,16625.0,52.4508,52.4591,52.4343,52.4426,16625.0
2017-10-10 14:30:00,63.5,63.55,63.5,63.55,22130.0,52.4426,52.4839,52.4426,52.4839,22130.0
2017-10-10 14:35:00,63.55,63.56,63.51,63.54,12672.0,52.4839,52.4921,52.4508,52.4756,12672.0
2017-10-10 14:40:00,63.54,63.56,63.53,63.56,4140.0,52.4756,52.4921,52.4673,52.4921,4140.0
2017-10-10 14:45:00,63.55,63.56,63.53,63.53,7105.0,52.4839,52.4921,52.4673,52.4673,7105.0
2017-10-10 14:50:00,63.52,63.53,63.49,63.51,8673.0,52.4591,52.4673,52.4343,52.4508,8673.0
2017-10-10 14:55:00,63.52,63.53,63.49,63.49,11455.0,52.4591,52.4673,52.4343,52.4343,11455.0
2017-10-10 15:00:00,63.5,63.51,63.49,63.49,23480.0,52.4426,52.4508,52.4343,52.4343,23480.0
2017-10-10 15:05:00,63.5,63.5,63.49,63.49,9871.0,52.4426,52.4426,52.4343,52.4343,9871.0
2017-10-10 15:10:00,63.48,63.5,63.45,63.46,22459.0,52.426,52.4426,52.4013,52.4095,22459.0
2017-10-10 15:15:00,63.46,63.48,63.44,63.47,23856.0,52.4095,52.426,52.393,52.4178,23856.0
2017-10-10 15:20:00,63.46,63.49,63.46,63.47,20283.0,52.4095,52.4343,52.4095,52.4178,20283.0
2017-10-10 15:25:00,63.47,63.48,63.44,63.44,25489.0,52.4178,52.426,52.393,52.393,25489.0
2017-10-10 15:30:00,63.45,63.48,63.42,63.43,27650.0,52.4013,52.426,52.3765,52.3847,27650.0
2017-10-10 15:35:00,63.42,63.43,63.35,63.36,37845.0,52.3765,52.3847,52.3187,52.3269,37845.0
2017-10-10 15:40:00,63.37,63.38,63.34,63.37,30928.0,52.3352,52.3435,52.3104,52.3352,30928.0
2017-10-10 15:45:00,63.38,63.38,63.36,63.38,31441.0,52.3435,52.3435,52.3269,52.3435,31441.0
2017-10-10 15:50:00,63.38,63.4,63.37,63.38,44666.0,52.3435,52.36,52.3352,52.3435,44666.0
2017-10-10 15:55:00,63.39,63.41,63.35,63.4,140513.0,52.3517,52.3682,52.3187,52.36,140513.0
2017-10-11 09:30:00,63.4,63.5,63.35,63.44,40588.0,52.36,52.4426,52.3187,52.393,40588.0
2017-10-11 09:35:00,63.43,63.43,63.31,63.36,19838.0,52.3847,52.3847,52.2856,52.3269,19838.0
2017-10-11 09:40:00,63.36,63.39,63.3,63.38,7171.0,52.3269,52.3517,52.2774,52.3435,7171.0
2017-10-11 09:45:00,63.38,63.42,63.34,63.34,6229.0,52.3435,52.3765,52.3104,52.3104,6229.0
2017-10-11 09:50:00,63.34,63.35,63.21,63.22,28467.0,52.3104,52.3187,52.2031,52.2113,28467.0
2017-10-11 09:55:00,63.21,63.28,63.21,63.24,11938.0,52.2031,52.2609,52.2031,52.2278,11938.0
2017-10-11 10:00:00,63.25,63.32,63.22,63.32,16077.0,52.2361,52.2939,52.2113,52.2939,16077.0
2017-10-11 10:05:00,63.33,63.42,63.31,63.39,17901.0,52.3022,52.3765,52.2856,52.3517,17901.0
2017-10-11 10:10:00,63.39,63.46,63.39,63.46,17142.0,52.3517,52.4095,52.3517,52.4095,17142.0
2017-10-11 10:15:00,63.45,63.46,63.37,63.37,17073.0,52.4013,52.4095,52.3352,52.3352,17073.0
2017-10-11 10:20:00,63.37,63.39,63.35,63.37,11135.0,52.3352,52.3517,52.3187,52.3352,11135.0
2017-10-11 10:25:00,63.38,63.39,63.31,63.33,14390.0,52.3435,52.3517,52.2856,52.3022,14390.0
2017-10-11 10:30:00,63.32,63.36,63.32,63.33,12145.0,52.2939,52.3269,52.2939,52.3022,12145.0
2017-10-11 10:35:00,63.32,63.38,63.32,63.35,14736.0,52.2939,52.3435,52.2939,52.3187,14736.0
2017-10-11 10:40:00,63.35,63.35,63.32,63.35,21597.0,52.3187,52.3187,52.2939,52.3187,21597.0
2017-10-11 10:45:00,63.35,63.36,63.31,63.35,16521.0,52.3187,52.3269,52.2856,52.3187,16521.0
2017-10-11 10:50:00,63.35,63.37,63.33,63.34,12518.0,52.3187,52.3352,52.3022,52.3104,12518.0
2017-10-11 10:55:00,63.34,63.36,63.33,63.33,10295.0,52.3104,52.3269,52.3022,52.3022,10295.0
2017-10-11 11:00:00,63.34,63.34,63.29,63.31,8076.0,52.3104,52.3104,52.2691,52.2856,8076.0
2017-10-11 11:05:00,63.3,63.34,63.29,63.34,12298.0,52.2774,52.3104,52.2691,52.3104,12298.0
2017-10-11 11:10:00,63.34,63.34,63.27,63.27,17802.0,52.3104,52.3104,52.2526,52.2526,17802.0
2017-10-11 11:15:00,63.27,63.28,63.22,63.23,15782.0,52.2526,52.2609,52.2113,52.2196,15782.0
2017-10-11 11:20:00,63.22,63.28,63.21,63.27,12905.0,52.2113,52.2609,52.2031,52.2526,12905.0
2017-10-11 11:25:00,63.28,63.29,63.27,63.29,9471.0,52.2609,52.2691,52.2526,52.2691,9471.0
2017-10-11 11:30:00,63.28,63.29,63.25,63.25,11177.0,52.2609,52.2691,52.2361,52.2361,11177.0
2017-10-11 11:35:00,63.25,63.31,63.25,63.3,14265.0,52.2361,52.2856,52.2361,52.2774,14265.0
2017-10-11 11:40:00,63.29,63.3,63.26,63.26,11424.0,52.2691,52.2774,52.2444,52.2444,11424.0
2017-10-11 11:45:00,63.26,63.27,63.24,63.25,16993.0,52.2444,52.2526,52.2278,52.2361,16993.0
2017-10-11 11:50:00,63.26,63.3,63.25,63.25,14952.0,52.2444,52.2774,52.2361,52.2361,14952.0
2017-10-11 11:55:00,63.26,63.29,63.17,63.18,15348.0,52.2444,52.2691,52.17,52.1783,15348.0
2017-10-11 12:00:00,63.18,63.27,63.17,63.27,14850.0,52.1783,52.2526,52.17,52.2526,14850.0
2017-10-11 12:05:00,63.28,63.3,63.27,63.28,15034.0,52.2609,52.2774,52.2526,52.2609,15034.0
2017-10-11 12:10:00,63.29,63.35,63.28,63.32,11314.0,52.2691,52.3187,52.2609,52.2939,11314.0
2017-10-11 12:15:00,63.33,63.39,63.33,63.37,10338.0,52.3022,52.3517,52.3022,52.3352,10338.0
2017-10-11 12:20:00,63.36,63.36,63.35,63.36,5476.0,52.3269,52.3269,52.3187,52.3269,5476.0
2017-10-11 12:25:00,63.36,63.38,63.35,63.36,12714.0,52.3269,52.3435,52.3187,52.3269,12714.0
2017-10-11 12:30:00,63.35,63.35,63.33,63.34,10182.0,52.3187,52.3187,52.3022,52.3104,10182.0
2017-10-11 12:35:00,63.34,63.34,63.33,63.34,4852.0,52.3104,52.3104,52.3022,52.3104,4852.0
2017-10-11 12:40:00,63.34,63.35,63.33,63.34,4633.0,52.3104,52.3187,52.3022,52.3104,4633.0
2017-10-11 12:45:00,63.34,63.37,63.34,63.37,5237.0,52.3104,52.3352,52.3104,52.3352,5237.0
2017-10-11 12:50:00,63.37,63.37,63.35,63.35,10872.0,52.3352,52.3352,52.3187,52.3187,10872.0
2017-10-11 12:55:00,63.35,63.36,63.33,63.36,10958.0,52.3187,52.3269,52.3022,52.3269,10958.0
2017-10-11 13:00:00,63.36,63.36,63.34,63.34,7714.0,52.3269,52.3269,52.3104,52.3104,7714.0
2017-10-11 13:05:00,63.34,63.36,63.33,63.36,7494.0,52.3104,52.3269,52.3022,52.3269,7494.0
2017-10-11 13:10:00,63.37,63.37,63.35,63.36,7155.0,52.3352,52.3352,52.3187,52.3269,7155.0
2017-10-11 13:15:00,63.35,63.37,63.33,63.34,8324.0,52.3187,52.3352,52.3022,52.3104,8324.0
2017-10-11 13:20:00,63.34,63.34,63.3,63.31,11862.0,52.3104,52.3104,52.2774,52.2856,11862.0
2017-10-11 13:25:00,63.31,63.32,63.3,63.32,4985.0,52.2856,52.2939,52.2774,52.2939,4985.0
2017-10-11 13:30:00,63.32,63.33,63.31,63.32,5306.0,52.2939,52.3022,52.2856,52.2939,5306.0
2017-10-11 13:35:00,63.33,63.36,63.33,63.35,5305.0,52.3022,52.3269,52.3022,52.3187,5305.0
2017-10-11 13:40:00,63.35,63.35,63.32,63.32,12754.0,52.3187,52.3187,52.2939,52.2939,12754.0
2017-10-11 13:45:00,63.32,63.32,63.31,63.32,9919.0,52.2939,52.2939,52.2856,52.2939,9919.0
2017-10-11 13:50:00,63.33,63.34,63.31,63.32,15456.0,52.3022,52.3104,52.2856,52.2939,15456.0
2017-10-11 13:55:00,63.32,63.35,63.32,63.34,10377.0,52.2939,52.3187,52.2939,52.3104,10377.0
2017-10-11 14:00:00,63.35,63.43,63.34,63.4,17522.0,52.3187,52.3847,52.3104,52.36,17522.0
2017-10-11 14:05:00,63.4,63.44,63.38,63.38,11771.0,52.36,52.393,52.3435,52.3435,11771.0
2017-10-11 14:10:00,63.39,63.39,63.36,63.36,10000.0,52.3517,52.3517,52.3269,52.3269,10000.0
2017-10-11 14:15:00,63.37,63.43,63.37,63.42,11423.0,52.3352,52.3847,52.3352,52.3765,11423.0
2017-10-11 14:20:00,63.42,63.43,63.35,63.35,14577.0,52.3765,52.3847,52.3187,52.3187,14577.0
2017-10-11 14:25:00,63.36,63.39,63.35,63.39,9438.0,52.3269,52.3517,52.3187,52.3517,9438.0
2017-10-11 14:30:00,63.39,63.39,63.35,63.36,6451.0,52.3517,52.3517,52.3187,52.3269,6451.0
2017-10-11 14:35:00,63.37,63.37,63.34,63.35,13697.0,52.3352,52.3352,52.3104,52.3187,13697.0
2017-10-11 14:40:00,63.34,63.37,63.34,63.36,11085.0,52.3104,52.3352,52.3104,52.3269,11085.0
2017-10-11 14:45:00,63.36,63.37,63.34,63.34,10801.0,52.3269,52.3352,52.3104,52.3104,10801.0
2017-10-11 14:50:00,63.35,63.37,63.34,63.37,5773.0,52.3187,52.3352,52.3104,52.3352,5773.0
2017-10-11 14:55:00,63.37,63.41,63.36,63.39,11233.0,52.3352,52.3682,52.3269,52.3517,11233.0
2017-10-11 15:00:00,63.38,63.38,63.36,63.36,11193.0,52.3435,52.3435,52.3269,52.3269,11193.0
2017-10-11 15:05:00,63.36,63.38,63.35,63.37,11940.0,52.3269,52.3435,52.3187,52.3352,11940.0
2017-10-11 15:10:00,63.37,63.37,63.36,63.37,7230.0,52.3352,52.3352,52.3269,52.3352,7230.0
2017-10-11 15:15:00,63.37,63.41,63.36,63.38,32945.0,52.3352,52.3682,52.3269,52.3435,32945.0
2017-10-11 15:20:00,63.39,63.4,63.36,63.37,28512.0,52.3517,52.36,52.3269,52.3352,28512.0
2017-10-11 15:25:00,63.37,63.41,63.36,63.4,33503.0,52.3352,52.3682,52.3269,52.36,33503.0
2017-10-11 15:30:00,63.39,63.46,63.39,63.45,56097.0,52.3517,52.4095,52.3517,52.4013,56097.0
2017-10-11 15:35:00,63.45,63.52,63.45,63.49,27651.0,52.4013,52.4591,52.4013,52.4343,27651.0
2017-10-11 15:40:00,63.48,63.49,63.44,63.45,40609.0,52.426,52.4343,52.393,52.4013,40609.0
2017-10-11 15:45:00,63.45,63.47,63.42,63.42,49677.0,52.4013,52.4178,52.3765,52.3765,49677.0
2017-10-11 15:50:00,63.43,63.44,63.41,63.43,57124.0,52.3847,52.393,52.3682,52.3847,57124.0
2017-10-11 15:55:00,63.43,63.47,63.42,63.46,147093.0,52.3847,52.4178,52.3765,52.4095,147093.0
2017-10-12 09:30:00,63.36,63.59,63.36,63.58,40906.0,52.3269,52.5169,52.3269,52.5086,40906.0
2017-10-12 09:35:00,63.58,63.67,63.53,63.66,8918.0,52.5086,52.583,52.4673,52.5747,8918.0
2017-10-12 09:40:00,63.67,63.67,63.61,63.61,8011.0,52.583,52.583,52.5334,52.5334,8011.0
2017-10-12 09:45:00,63.63,63.65,63.59,63.61,10304.0,52.5499,52.5664,52.5169,52.5334,10304.0
2017-10-12 09:50:00,63.61,63.64,63.6,63.6,11456.0,52.5334,52.5582,52.5251,52.5251,11456.0
2017-10-12 09:55:00,63.62,63.69,63.6,63.68,15850.0,52.5417,52.5995,52.5251,52.5912,15850.0
2017-10-12 10:00:00,63.68,63.78,63.67,63.78,24683.0,52.5912,52.6738,52.583,52.6738,24683.0
2017-10-12 10:05:00,63.77,63.77,63.65,63.68,27942.0,52.6655,52.6655,52.5664,52.5912,27942.0
2017-10-12 10:10:00,63.68,63.76,63.67,63.75,7364.0,52.5912,52.6573,52.583,52.649,7364.0
2017-10-12 10:15:00,63.75,63.76,63.69,63.69,8245.0,52.649,52.6573,52.5995,52.5995,8245.0
2017-10-12 10:20:00,63.7,63.72,63.69,63.71,4100.0,52.6077,52.6243,52.5995,52.616,4100.0
2017-10-12 10:25:00,63.7,63.72,63.69,63.7,4824.0,52.6077,52.6243,52.5995,52.6077,4824.0
2017-10-12 10:30:00,63.7,63.79,63.67,63.79,13332.0,52.6077,52.6821,52.583,52.6821,13332.0
2017-10-12 10:35:00,63.78,63.79,63.72,63.73,6557.0,52.6738,52.6821,52.6243,52.6325,6557.0
2017-10-12 10:40:00,63.73,63.75,63.72,63.75,7463.0,52.6325,52.649,52.6243,52.649,7463.0
2017-10-12 10:45:00,63.75,63.82,63.73,63.77,10729.0,52.649,52.7068,52.6325,52.6655,10729.0
2017-10-12 10:50:00,63.76,63.79,63.74,63.79,6062.0,52.6573,52.6821,52.6408,52.6821,6062.0
2017-10-12 10:55:00,63.79,63.83,63.77,63.81,19708.0,52.6821,52.7151,52.6655,52.6986,19708.0
2017-10-12 11:00:00,63.82,63.87,63.81,63.85,13072.0,52.7068,52.7481,52.6986,52.7316,13072.0
2017-10-12 11:05:00,63.86,63.89,63.86,63.88,10539.0,52.7399,52.7646,52.7399,52.7564,10539.0
2017-10-12 11:10:00,63.88,63.9,63.85,63.89,70458.0,52.7564,52.7729,52.7316,52.7646,70458.0
2017-10-12 11:15:00,63.9,63.91,63.87,63.88,9020.0,52.7729,52.7812,52.7481,52.7564,9020.0
2017-10-12 11:20:00,63.87,63.9,63.84,63.9,12701.0,52.7481,52.7729,52.7234,52.7729,12701.0
2017-10-12 11:25:00,63.9,63.92,63.89,63.91,18886.0,52.7729,52.7894,52.7646,52.7812,18886.0
2017-10-12 11:30:00,63.92,63.93,63.89,63.93,12836.0,52.7894,52.7977,52.7646,52.7977,12836.0
2017-10-12 11:35:00,63.92,63.94,63.9,63.93,4495.0,52.7894,52.8059,52.7729,52.7977,4495.0
2017-10-12 11:40:00,63.93,63.94,63.92,63.92,4219.0,52.7977,52.8059,52.7894,52.7894,4219.0
2017-10-12 11:45:00,63.92,63.93,63.88,63.9,13922.0,52.7894,52.7977,52.7564,52.7729,13922.0
2017-10-12 11:50:00,63.91,63.91,63.88,63.89,5001.0,52.7812,52.7812,52.7564,52.7646,5001.0
2017-10-12 11:55:00,63.88,63.89,63.86,63.87,8645.0,52.7564,52.7646,52.7399,52.7481,8645.0
2017-10-12 12:00:00,63.87,63.89,63.86,63.88,4385.0,52.7481,52.7646,52.7399,52.7564,4385.0
2017-10-12 12:05:00,63.89,63.91,63.86,63.91,10861.0,52.7646,52.7812,52.7399,52.7812,10861.0
2017-10-12 12:10:00,63.91,63.94,63.88,63.91,16954.0,52.7812,52.8059,52.7564,52.7812,16954.0
2017-10-12 12:15:00,63.91,63.96,63.91,63.96,13786.0,52.7812,52.8225,52.7812,52.8225,13786.0
2017-10-12 12:20:00,63.95,63.98,63.94,63.98,17228.0,52.8142,52.839,52.8059,52.839,17228.0
2017-10-12 12:25:00,63.97,64.01,63.95,63.96,19670.0,52.8307,52.8638,52.8142,52.8225,19670.0
2017-10-12 12:30:00,63.95,63.97,63.93,63.93,14757.0,52.8142,52.8307,52.7977,52.7977,14757.0
2017-10-12 12:35:00,63.91,63.93,63.9,63.92,4849.0,52.7812,52.7977,52.7729,52.7894,4849.0
2017-10-12 12:40:00,63.91,63.95,63.91,63.95,1650.0,52.7812,52.8142,52.7812,52.8142,1650.0
2017-10-12 12:45:00,63.96,63.96,63.9,63.92,6502.0,52.8225,52.8225,52.7729,52.7894,6502.0
2017-10-12 12:50:00,63.92,63.97,63.91,63.96,4020.0,52.7894,52.8307,52.7812,52.8225,4020.0
2017-10-12 12:55:00,63.96,64.0,63.95,63.98,7778.0,52.8225,52.8555,52.8142,52.839,7778.0
2017-10-12 13:00:00,63.98,64.0,63.97,64.0,4175.0,52.839,52.8555,52.8307,52.8555,4175.0
2017-10-12 13:05:00,64.0,64.01,63.99,64.0,4583.0,52.8555,52.8638,52.8472,52.8555,4583.0
2017-10-12 13:10:00,63.99,64.01,63.99,64.01,4506.0,52.8472,52.8638,52.8472,52.8638,4506.0
2017-10-12 13:15:00,64.01,64.02,64.0,64.0,1486.0,52.8638,52.872,52.8555,52.8555,1486.0
2017-10-12 13:20:00,64.0,64.02,63.99,64.0,7820.0,52.8555,52.872,52.8472,52.8555,7820.0
2017-10-12 13:25:00,64.0,64.02,63.99,64.01,4990.0,52.8555,52.872,52.8472,52.8638,4990.0
2017-10-12 13:30:00,64.0,64.03,64.0,64.01,8120.0,52.8555,52.8803,52.8555,52.8638,8120.0
2017-10-12 13:35:00,64.01,64.01,63.98,63.98,7479.0,52.8638,52.8638,52.839,52.839,7479.0
2017-10-12 13:40:00,63.97,64.0,63.96,63.98,15630.0,52.8307,52.8555,52.8225,52.839,15630.0
2017-10-12 13:45:00,63.99,64.0,63.93,63.94,32916.0,52.8472,52.8555,52.7977,52.8059,32916.0
2017-10-12 13:50:00,63.93,63.93,63.87,63.88,13319.0,52.7977,52.7977,52.7481,52.7564,13319.0
2017-10-12 13:55:00,63.89,63.93,63.89,63.93,9962.0,52.7646,52.7977,52.7646,52.7977,9962.0
2017-10-12 14:00:00,63.92,63.95,63.91,63.95,12576.0,52.7894,52.8142,52.7812,52.8142,12576.0
2017-10-12 14:05:00,63.95,63.97,63.94,63.97,14326.0,52.8142,52.8307,52.8059,52.8307,14326.0
2017-10-12 14:10:00,63.96,64.0,63.95,63.99,34799.0,52.8225,52.8555,52.8142,52.8472,34799.0
2017-10-12 14:15:00,63.99,64.0,63.98,63.98,5898.0,52.8472,52.8555,52.839,52.839,5898.0
2017-10-12 14:20:00,63.98,64.0,63.98,63.99,8250.0,52.839,52.8555,52.839,52.8472,8250.0
2017-10-12 14:25:00,64.0,64.0,63.92,63.94,10286.0,52.8555,52.8555,52.7894,52.8059,10286.0
2017-10-12 14:30:00,63.94,63.94,63.9,63.92,6458.0,52.8059,52.8059,52.7729,52.7894,6458.0
2017-10-12 14:35:00,63.93,63.94,63.92,63.93,10185.0,52.7977,52.8059,52.7894,52.7977,10185.0
2017-10-12 14:40:00,63.93,64.01,63.92,63.98,35302.0,52.7977,52.8638,52.7894,52.839,35302.0
2017-10-12 14:45:00,63.97,63.98,63.93,63.94,9523.0,52.8307,52.839,52.7977,52.8059,9523.0
2017-10-12 14:50:00,63.95,64.01,63.94,64.0,21272.0,52.8142,52.8638,52.8059,52.8555,21272.0
2017-10-12 14:55:00,64.01,64.01,63.96,63.96,9678.0,52.8638,52.8638,52.8225,52.8225,9678.0
2017-10-12 15:00:00,63.97,64.0,63.96,63.97,7145.0,52.8307,52.8555,52.8225,52.8307,7145.0
2017-10-12 15:05:00,63.96,63.99,63.96,63.99,11089.0,52.8225,52.8472,52.8225,52.8472,11089.0
2017-10-12 15:10:00,63.99,63.99,63.97,63.98,13119.0,52.8472,52.8472,52.8307,52.839,13119.0
2017-10-12 15:15:00,63.98,63.99,63.96,63.97,11662.0,52.839,52.8472,52.8225,52.8307,11662.0
2017-10-12 15:20:00,63.97,63.98,63.95,63.98,14656.0,52.8307,52.839,52.8142,52.839,14656.0
2017-10-12 15:25:00,63.97,63.97,63.92,63.92,15023.0,52.8307,52.8307,52.7894,52.7894,15023.0
2017-10-12 15:30:00,63.93,63.95,63.9,63.9,25098.0,52.7977,52.8142,52.7729,52.7729,25098.0
2017-10-12 15:35:00,63.89,63.91,63.83,63.84,22421.0,52.7646,52.7812,52.7151,52.7234,22421.0
2017-10-12 15:40:00,63.84,63.86,63.83,63.85,28539.0,52.7234,52.7399,52.7151,52.7316,28539.0
2017-10-12 15:45:00,63.85,63.85,63.83,63.85,36790.0,52.7316,52.7316,52.7151,52.7316,36790.0
2017-10-12 15:50:00,63.84,63.94,63.84,63.93,52926.0,52.7234,52.8059,52.7234,52.7977,52926.0
2017-10-12 15:55:00,63.93,63.93,63.85,63.9,103847.0,52.7977,52.7977,52.7316,52.7729,103847.0
2017-10-13 09:30:00,64.25,64.36,64.12,64.19,66465.0,53.062,53.1528,52.9546,53.0124,66465.0
2017-10-13 09:35:00,64.2,64.4,64.16,64.32,13500.0,53.0207,53.1858,52.9876,53.1198,13500.0
2017-10-13 09:40:00,64.34,64.34,64.2,64.23,8074.0,53.1363,53.1363,53.0207,53.0454,8074.0
2017-10-13 09:45:00,64.21,64.27,64.2,64.2,13125.0,53.0289,53.0785,53.0207,53.0207,13125.0
2017-10-13 09:50:00,64.21,64.21,64.12,64.17,21918.0,53.0289,53.0289,52.9546,52.9959,21918.0
2017-10-13 09:55:00,64.17,64.18,64.13,64.14,10532.0,52.9959,53.0041,52.9629,52.9711,10532.0
2017-10-13 10:00:00,64.15,64.25,64.11,64.25,16953.0,52.9794,53.062,52.9463,53.062,16953.0
2017-10-13 10:05:00,64.26,64.3,64.25,64.27,16669.0,53.0702,53.1033,53.062,53.0785,16669.0
2017-10-13 10:10:00,64.29,64.32,64.25,64.32,9359.0,53.095,53.1198,53.062,53.1198,9359.0
2017-10-13 10:15:00,64.31,64.31,64.2,64.23,16304.0,53.1115,53.1115,53.0207,53.0454,16304.0
2017-10-13 10:20:00,64.23,64.25,64.17,64.24,8898.0,53.0454,53.062,52.9959,53.0537,8898.0
2017-10-13 10:25:00,64.24,64.25,64.22,64.24,14938.0,53.0537,53.062,53.0372,53.0537,14938.0
2017-10-13 10:30:00,64.24,64.26,64.22,64.23,17329.0,53.0537,53.0702,53.0372,53.0454,17329.0
2017-10-13 10:35:00,64.22,64.23,64.2,64.22,5995.0,53.0372,53.0454,53.0207,53.0372,5995.0
2017-10-13 10:40:00,64.22,64.22,64.17,64.2,9986.0,53.0372,53.0372,52.9959,53.0207,9986.0
2017-10-13 10:45:00,64.2,64.21,64.13,64.13,13078.0,53.0207,53.0289,52.9629,52.9629,13078.0
2017-10-13 10:50:00,64.12,64.12,64.05,64.06,19810.0,52.9546,52.9546,52.8968,52.905,19810.0
2017-10-13 10:55:00,64.06,64.07,64.04,64.07,4655.0,52.905,52.9133,52.8885,52.9133,4655.0
2017-10-13 11:00:00,64.07,64.1,64.07,64.1,11187.0,52.9133,52.9381,52.9133,52.9381,11187.0
2017-10-13 11:05:00,64.11,64.11,64.06,64.08,11826.0,52.9463,52.9463,52.905,52.9216,11826.0
2017-10-13 11:10:00,64.08,64.08,64.05,64.06,9181.0,52.9216,52.9216,52.8968,52.905,9181.0
2017-10-13 11:15:00,64.06,64.07,64.05,64.06,6375.0,52.905,52.9133,52.8968,52.905,6375.0
2017-10-13 11:20:00,64.05,64.08,64.05,64.08,4991.0,52.8968,52.9216,52.8968,52.9216,4991.0
2017-10-13 11:25:00,64.08,64.09,64.05,64.06,10704.0,52.9216,52.9298,52.8968,52.905,10704.0
2017-10-13 11:30:00,64.05,64.06,64.0,64.03,30143.0,52.8968,52.905,52.8555,52.8803,30143.0
2017-10-13 11:35:00,64.03,64.06,64.03,64.03,47523.0,52.8803,52.905,52.8803,52.8803,47523.0
2017-10-13 11:40:00,64.03,64.04,63.99,63.99,6369.0,52.8803,52.8885,52.8472,52.8472,6369.0
2017-10-13 11:45:00,63.99,64.06,63.99,64.01,34644.0,52.8472,52.905,52.8472,52.8638,34644.0
2017-10-13 11:50:00,64.01,64.04,63.99,64.03,19953.0,52.8638,52.8885,52.8472,52.8803,19953.0
2017-10-13 11:55:00,64.03,64.03,63.99,64.0,5565.0,52.8803,52.8803,52.8472,52.8555,5565.0
2017-10-13 12:00:00,63.99,64.0,63.95,63.99,15247.0,52.8472,52.8555,52.8142,52.8472,15247.0
2017-10-13 12:05:00,63.99,64.0,63.98,63.99,3301.0,52.8472,52.8555,52.839,52.8472,3301.0
2017-10-13 12:10:00,63.99,64.07,63.99,64.05,101228.0,52.8472,52.9133,52.8472,52.8968,101228.0
2017-10-13 12:15:00,64.05,64.06,64.04,64.05,6927.0,52.8968,52.905,52.8885,52.8968,6927.0
2017-10-13 12:20:00,64.06,64.07,64.04,64.04,9375.0,52.905,52.9133,52.8885,52.8885,9375.0
2017-10-13 12:25:00,64.04,64.06,64.03,64.04,8086.0,52.8885,52.905,52.8803,52.8885,8086.0
2017-10-13 12:30:00,64.04,64.11,64.03,64.1,17211.0,52.8885,52.9463,52.8803,52.9381,17211.0
2017-10-13 12:35:00,64.1,64.11,64.07,64.1,13822.0,52.9381,52.9463,52.9133,52.9381,13822.0
2017-10-13 12:40:00,64.09,64.11,64.07,64.11,5735.0,52.9298,52.9463,52.9133,52.9463,5735.0
2017-10-13 12:45:00,64.1,64.1,64.08,64.08,3053.0,52.9381,52.9381,52.9216,52.9216,3053.0
2017-10-13 12:50:00,64.09,64.11,64.08,64.11,3615.0,52.9298,52.9463,52.9216,52.9463,3615.0
2017-10-13 12:55:00,64.12,64.13,64.1,64.12,7291.0,52.9546,52.9629,52.9381,52.9546,7291.0
2017-10-13 13:00:00,64.12,64.13,64.11,64.13,2913.0,52.9546,52.9629,52.9463,52.9629,2913.0
2017-10-13 13:05:00,64.12,64.13,64.08,64.08,11029.0,52.9546,52.9629,52.9216,52.9216,11029.0
2017-10-13 13:10:00,64.09,64.09,63.98,63.99,19360.0,52.9298,52.9298,52.839,52.8472,19360.0
2017-10-13 13:15:00,63.98,63.99,63.94,63.95,6276.0,52.839,52.8472,52.8059,52.8142,6276.0
2017-10-13 13:20:00,63.95,64.0,63.95,64.0,6732.0,52.8142,52.8555,52.8142,52.8555,6732.0
2017-10-13 13:25:00,64.0,64.02,63.99,64.01,6007.0,52.8555,52.872,52.8472,52.8638,6007.0
2017-10-13 13:30:00,64.01,64.04,64.01,64.03,3366.0,52.8638,52.8885,52.8638,52.8803,3366.0
2017-10-13 13:35:00,64.03,64.05,64.02,64.03,8822.0,52.8803,52.8968,52.872,52.8803,8822.0
2017-10-13 13:40:00,64.03,64.04,64.01,64.01,9228.0,52.8803,52.8885,52.8638,52.8638,9228.0
2017-10-13 13:45:00,64.01,64.02,63.99,64.02,11376.0,52.8638,52.872,52.8472,52.872,11376.0
2017-10-13 13:50:00,64.02,64.02,64.0,64.0,11280.0,52.872,52.872,52.8555,52.8555,11280.0
2017-10-13 13:55:00,64.0,64.0,63.99,64.0,5612.0,52.8555,52.8555,52.8472,52.8555,5612.0
2017-10-13 14:00:00,64.0,64.02,63.99,64.02,9782.0,52.8555,52.872,52.8472,52.872,9782.0
2017-10-13 14:05:00,64.02,64.03,64.0,64.02,12418.0,52.872,52.8803,52.8555,52.872,12418.0
2017-10-13 14:10:00,64.02,64.05,64.01,64.04,13084.0,52.872,52.8968,52.8638,52.8885,13084.0
2017-10-13 14:15:00,64.05,64.07,64.03,64.06,11912.0,52.8968,52.9133,52.8803,52.905,11912.0
2017-10-13 14:20:00,64.06,64.07,64.04,64.05,13355.0,52.905,52.9133,52.8885,52.8968,13355.0
2017-10-13 14:25:00,64.05,64.08,64.05,64.06,12368.0,52.8968,52.9216,52.8968,52.905,12368.0
2017-10-13 14:30:00,64.06,64.07,64.04,64.06,29381.0,52.905,52.9133,52.8885,52.905,29381.0
2017-10-13 14:35:00,64.07,64.09,64.04,64.06,32473.0,52.9133,52.9298,52.8885,52.905,32473.0
2017-10-13 14:40:00,64.05,64.08,64.04,64.06,28264.0,52.8968,52.9216,52.8885,52.905,28264.0
2017-10-13 14:45:00,64.06,64.06,64.03,64.04,13369.0,52.905,52.905,52.8803,52.8885,13369.0
2017-10-13 14:50:00,64.05,64.06,64.04,64.05,7038.0,52.8968,52.905,52.8885,52.8968,7038.0
2017-10-13 14:55:00,64.05,64.09,64.04,64.07,27203.0,52.8968,52.9298,52.8885,52.9133,27203.0
2017-10-13 15:00:00,64.07,64.09,64.05,64.09,11413.0,52.9133,52.9298,52.8968,52.9298,11413.0
2017-10-13 15:05:00,64.09,64.11,64.08,64.11,8719.0,52.9298,52.9463,52.9216,52.9463,8719.0
2017-10-13 15:10:00,64.11,64.14,64.06,64.07,24426.0,52.9463,52.9711,52.905,52.9133,24426.0
2017-10-13 15:15:00,64.07,64.07,64.04,64.05,14313.0,52.9133,52.9133,52.8885,52.8968,14313.0
2017-10-13 15:20:00,64.05,64.07,64.04,64.06,14986.0,52.8968,52.9133,52.8885,52.905,14986.0
2017-10-13 15:25:00,64.06,64.07,64.04,64.05,11095.0,52.905,52.9133,52.8885,52.8968,11095.0
2017-10-13 15:30:00,64.05,64.06,64.02,64.03,30607.0,52.8968,52.905,52.872,52.8803,30607.0
2017-10-13 15:35:00,64.04,64.04,63.95,63.96,23358.0,52.8885,52.8885,52.8142,52.8225,23358.0
2017-10-13 15:40:00,63.96,63.96,63.91,63.95,61261.0,52.8225,52.8225,52.7812,52.8142,61261.0
2017-10-13 15:45:00,63.95,63.95,63.86,63.89,59708.0,52.8142,52.8142,52.7399,52.7646,59708.0
2017-10-13 15:50:00,63.89,63.93,63.88,63.92,68506.0,52.7646,52.7977,52.7564,52.7894,68506.0
2017-10-13 15:55:00,63.92,63.98,63.89,63.98,216193.0,52.7894,52.839,52.7646,52.839,216193.0
2017-10-16 09:30:00,64.12,64.27,63.79,63.89,58287.0,52.9546,53.0785,52.6821,52.7646,58287.0
2017-10-16 09:35:00,63.92,63.93,63.65,63.9,25640.0,52.7894,52.7977,52.5664,52.7729,25640.0
2017-10-16 09:40:00,63.9,64.05,63.88,64.05,4628.0,52.7729,52.8968,52.7564,52.8968,4628.0
2017-10-16 09:45:00,64.05,64.32,64.05,64.3,21720.0,52.8968,53.1198,52.8968,53.1033,21720.0
2017-10-16 09:50:00,64.32,64.32,64.26,64.31,15763.0,53.1198,53.1198,53.0702,53.1115,15763.0
2017-10-16 09:55:00,64.3,64.31,64.23,64.29,11541.0,53.1033,53.1115,53.0454,53.095,11541.0
2017-10-16 10:00:00,64.3,64.3,64.23,64.24,6593.0,53.1033,53.1033,53.0454,53.0537,6593.0
2017-10-16 10:05:00,64.26,64.28,64.25,64.27,7562.0,53.0702,53.0867,53.062,53.0785,7562.0
2017-10-16 10:10:00,64.27,64.34,64.27,64.34,9175.0,53.0785,53.1363,53.0785,53.1363,9175.0
2017-10-16 10:15:00,64.33,64.39,64.32,64.37,10568.0,53.128,53.1776,53.1198,53.1611,10568.0
2017-10-16 10:20:00,64.36,64.36,64.31,64.34,10966.0,53.1528,53.1528,53.1115,53.1363,10966.0
2017-10-16 10:25:00,64.33,64.36,64.29,64.36,14348.0,53.128,53.1528,53.095,53.1528,14348.0
2017-10-16 10:30:00,64.35,64.43,64.33,64.42,14581.0,53.1445,53.2106,53.128,53.2024,14581.0
2017-10-16 10:35:00,64.43,64.47,64.42,64.47,14850.0,53.2106,53.2437,53.2024,53.2437,14850.0
2017-10-16 10:40:00,64.47,64.54,64.42,64.54,25868.0,53.2437,53.3015,53.2024,53.3015,25868.0
2017-10-16 10:45:00,64.54,64.61,64.5,64.56,41772.0,53.3015,53.3593,53.2684,53.318,41772.0
2017-10-16 10:50:00,64.55,64.59,64.53,64.58,22124.0,53.3097,53.3428,53.2932,53.3345,22124.0
2017-10-16 10:55:00,64.57,64.59,64.53,64.57,23985.0,53.3262,53.3428,53.2932,53.3262,23985.0
2017-10-16 11:00:00,64.57,64.6,64.54,64.58,45237.0,53.3262,53.351,53.3015,53.3345,45237.0
2017-10-16 11:05:00,64.58,64.61,64.54,64.6,27649.0,53.3345,53.3593,53.3015,53.351,27649.0
2017-10-16 11:10:00,64.61,64.67,64.61,64.66,48524.0,53.3593,53.4088,53.3593,53.4006,48524.0
2017-10-16 11:15:00,64.66,64.7,64.54,64.55,61104.0,53.4006,53.4336,53.3015,53.3097,61104.0
2017-10-16 11:20:00,64.54,64.55,64.52,64.54,17315.0,53.3015,53.3097,53.2849,53.3015,17315.0
2017-10-16 11:25:00,64.54,64.64,64.54,64.63,33568.0,53.3015,53.384,53.3015,53.3758,33568.0
2017-10-16 11:30:00,64.63,64.63,64.58,64.59,15678.0,53.3758,53.3758,53.3345,53.3428,15678.0
2017-10-16 11:35:00,64.59,64.6,64.57,64.58,7439.0,53.3428,53.351,53.3262,53.3345,7439.0
2017-10-16 11:40:00,64.58,64.58,64.55,64.56,11628.0,53.3345,53.3345,53.3097,53.318,11628.0
2017-10-16 11:45:00,64.55,64.61,64.55,64.61,23377.0,53.3097,53.3593,53.3097,53.3593,23377.0
2017-10-16 11:50:00,64.61,64.64,64.59,64.59,14564.0,53.3593,53.384,53.3428,53.3428,14564.0
2017-10-16 11:55:00,64.6,64.6,64.55,64.56,15162.0,53.351,53.351,53.3097,53.318,15162.0
2017-10-16 12:00:00,64.55,64.6,64.55,64.6,11258.0,53.3097,53.351,53.3097,53.351,11258.0
2017-10-16 12:05:00,64.6,64.63,64.59,64.61,12367.0,53.351,53.3758,53.3428,53.3593,12367.0
2017-10-16 12:10:00,64.61,64.62,64.55,64.56,13746.0,53.3593,53.3675,53.3097,53.318,13746.0
2017-10-16 12:15:00,64.55,64.55,64.49,64.5,19089.0,53.3097,53.3097,53.2602,53.2684,19089.0
2017-10-16 12:20:00,64.49,64.53,64.49,64.52,12189.0,53.2602,53.2932,53.2602,53.2849,12189.0
2017-10-16 12:25:00,64.53,64.53,64.51,64.53,12012.0,53.2932,53.2932,53.2767,53.2932,12012.0
2017-10-16 12:30:00,64.53,64.53,64.51,64.52,12441.0,53.2932,53.2932,53.2767,53.2849,12441.0
2017-10-16 12:35:00,64.51,64.53,64.5,64.51,15548.0,53.2767,53.2932,53.2684,53.2767,15548.0
2017-10-16 12:40:00,64.5,64.53,64.5,64.53,9532.0,53.2684,53.2932,53.2684,53.2932,9532.0
2017-10-16 12:45:00,64.53,64.6,64.53,64.59,8860.0,53.2932,53.351,53.2932,53.3428,8860.0
2017-10-16 12:50:00,64.59,64.6,64.57,64.58,14822.0,53.3428,53.351,53.3262,53.3345,14822.0
2017-10-16 12:55:00,64.58,64.6,64.57,64.58,8697.0,53.3345,53.351,53.3262,53.3345,8697.0
2017-10-16 13:00:00,64.57,64.68,64.57,64.68,38335.0,53.3262,53.4171,53.3262,53.4171,38335.0
2017-10-16 13:05:00,64.67,64.72,64.67,64.72,20645.0,53.4088,53.4501,53.4088,53.4501,20645.0
2017-10-16 13:10:00,64.72,64.77,64.71,64.77,16842.0,53.4501,53.4914,53.4419,53.4914,16842.0
2017-10-16 13:15:00,64.77,64.84,64.76,64.83,21853.0,53.4914,53.5492,53.4832,53.541,21853.0
2017-10-16 13:20:00,64.83,64.88,64.83,64.88,24693.0,53.541,53.5823,53.541,53.5823,24693.0
2017-10-16 13:25:00,64.87,64.87,64.84,64.86,9924.0,53.574,53.574,53.5492,53.5657,9924.0
2017-10-16 13:30:00,64.86,64.87,64.82,64.83,20956.0,53.5657,53.574,53.5327,53.541,20956.0
2017-10-16 13:35:00,64.82,64.92,64.81,64.86,47959.0,53.5327,53.6153,53.5244,53.5657,47959.0
2017-10-16 13:40:00,64.86,64.89,64.8,64.8,85451.0,53.5657,53.5905,53.5162,53.5162,85451.0
2017-10-16 13:45:00,64.8,64.8,64.7,64.7,9574.0,53.5162,53.5162,53.4336,53.4336,9574.0
2017-10-16 13:50:00,64.7,64.73,64.67,64.7,24673.0,53.4336,53.4584,53.4088,53.4336,24673.0
2017-10-16 13:55:00,64.7,64.7,64.66,64.68,9080.0,53.4336,53.4336,53.4006,53.4171,9080.0
2017-10-16 14:00:00,64.68,64.69,64.63,64.68,31046.0,53.4171,53.4253,53.3758,53.4171,31046.0
2017-10-16 14:05:00,64.67,64.67,64.61,64.63,11106.0,53.4088,53.4088,53.3593,53.3758,11106.0
2017-10-16 14:10:00,64.62,64.63,64.58,64.59,12196.0,53.3675,53.3758,53.3345,53.3428,12196.0
2017-10-16 14:15:00,64.59,64.59,64.51,64.53,18034.0,53.3428,53.3428,53.2767,53.2932,18034.0
2017-10-16 14:20:00,64.53,64.56,64.51,64.56,18555.0,53.2932,53.318,53.2767,53.318,18555.0
2017-10-16 14:25:00,64.56,64.57,64.47,64.52,38463.0,53.318,53.3262,53.2437,53.2849,38463.0
2017-10-16 14:30:00,64.52,64.54,64.49,64.52,18476.0,53.2849,53.3015,53.2602,53.2849,18476.0
2017-10-16 14:35:00,64.53,64.57,64.52,64.55,21053.0,53.2932,53.3262,53.2849,53.3097,21053.0
2017-10-16 14:40:00,64.55,64.56,64.55,64.56,5490.0,53.3097,53.318,53.3097,53.318,5490.0
2017-10-16 14:45:00,64.56,64.56,64.5,64.5,12640.0,53.318,53.318,53.2684,53.2684,12640.0
2017-10-16 14:50:00,64.5,64.52,64.5,64.52,18376.0,53.2684,53.2849,53.2684,53.2849,18376.0
2017-10-16 14:55:00,64.52,64.54,64.51,64.54,15346.0,53.2849,53.3015,53.2767,53.3015,15346.0
2017-10-16 15:00:00,64.55,64.56,64.52,64.55,12880.0,53.3097,53.318,53.2849,53.3097,12880.0
2017-10-16 15:05:00,64.55,64.56,64.54,64.54,17066.0,53.3097,53.318,53.3015,53.3015,17066.0
2017-10-16 15:10:00,64.54,64.54,64.52,64.53,8123.0,53.3015,53.3015,53.2849,53.2932,8123.0
2017-10-16 15:15:00,64.52,64.53,64.51,64.52,11937.0,53.2849,53.2932,53.2767,53.2849,11937.0
2017-10-16 15:20:00,64.51,64.53,64.46,64.46,23559.0,53.2767,53.2932,53.2354,53.2354,23559.0
2017-10-16 15:25:00,64.46,64.47,64.45,64.47,19415.0,53.2354,53.2437,53.2271,53.2437,19415.0
2017-10-16 15:30:00,64.47,64.52,64.46,64.51,30723.0,53.2437,53.2849,53.2354,53.2767,30723.0
2017-10-16 15:35:00,64.5,64.51,64.48,64.5,30880.0,53.2684,53.2767,53.2519,53.2684,30880.0
2017-10-16 15:40:00,64.5,64.5,64.46,64.46,24698.0,53.2684,53.2684,53.2354,53.2354,24698.0
2017-10-16 15:45:00,64.46,64.59,64.46,64.59,50455.0,53.2354,53.3428,53.2354,53.3428,50455.0
2017-10-16 15:50:00,64.59,64.6,64.5,64.5,58451.0,53.3428,53.351,53.2684,53.2684,58451.0
2017-10-16 15:55:00,64.5,64.51,64.44,64.45,205641.0,53.2684,53.2767,53.2189,53.2271,205641.0
2017-10-17 09:30:00,65.57,65.85,65.45,65.73,282182.0,54.1521,54.3833,54.053,54.2842,282182.0
2017-10-17 09:35:00,65.73,65.94,65.63,65.88,100311.0,54.2842,54.4577,54.2017,54.4081,100311.0
2017-10-17 09:40:00,65.89,65.94,65.78,65.8,51850.0,54.4164,54.4577,54.3255,54.3421,51850.0
2017-10-17 09:45:00,65.83,65.94,65.81,65.93,55856.0,54.3668,54.4577,54.3503,54.4494,55856.0
2017-10-17 09:50:00,65.93,66.1,65.93,65.96,197276.0,54.4494,54.5898,54.4494,54.4742,197276.0
2017-10-17 09:55:00,65.96,65.98,65.9,65.94,60677.0,54.4742,54.4907,54.4246,54.4577,60677.0
2017-10-17 10:00:00,65.93,66.01,65.83,65.89,63656.0,54.4494,54.5155,54.3668,54.4164,63656.0
2017-10-17 10:05:00,65.88,65.97,65.85,65.93,42690.0,54.4081,54.4825,54.3833,54.4494,42690.0
2017-10-17 10:10:00,65.92,65.97,65.8,65.82,76412.0,54.4412,54.4825,54.3421,54.3586,76412.0
2017-10-17 10:15:00,65.82,65.92,65.81,65.83,42658.0,54.3586,54.4412,54.3503,54.3668,42658.0
2017-10-17 10:20:00,65.83,65.9,65.82,65.83,48884.0,54.3668,54.4246,54.3586,54.3668,48884.0
2017-10-17 10:25:00,65.84,65.85,65.61,65.62,57099.0,54.3751,54.3833,54.1851,54.1934,57099.0
2017-10-17 10:30:00,65.61,65.62,65.47,65.53,56594.0,54.1851,54.1934,54.0695,54.1191,56594.0
2017-10-17 10:35:00,65.53,65.6,65.38,65.59,82498.0,54.1191,54.1769,53.9952,54.1686,82498.0
2017-10-17 10:40:00,65.59,65.59,65.38,65.42,60877.0,54.1686,54.1686,53.9952,54.0282,60877.0
2017-10-17 10:45:00,65.43,65.57,65.42,65.52,47560.0,54.0365,54.1521,54.0282,54.1108,47560.0
2017-10-17 10:50:00,65.53,65.53,65.45,65.47,34181.0,54.1191,54.1191,54.053,54.0695,34181.0
2017-10-17 10:55:00,65.46,65.46,65.35,65.4,30009.0,54.0613,54.0613,53.9704,54.0117,30009.0
2017-10-17 11:00:00,65.41,65.41,65.3,65.4,42800.0,54.02,54.02,53.9291,54.0117,42800.0
2017-10-17 11:05:00,65.41,65.48,65.39,65.42,44624.0,54.02,54.0778,54.0034,54.0282,44624.0
2017-10-17 11:10:00,65.42,65.53,65.4,65.53,25279.0,54.0282,54.1191,54.0117,54.1191,25279.0
2017-10-17 11:15:00,65.53,65.53,65.44,65.49,35912.0,54.1191,54.1191,54.0447,54.086,35912.0
2017-10-17 11:20:00,65.48,65.56,65.48,65.54,26408.0,54.0778,54.1438,54.0778,54.1273,26408.0
2017-10-17 11:25:00,65.53,65.57,65.49,65.53,21039.0,54.1191,54.1521,54.086,54.1191,21039.0
2017-10-17 11:30:00,65.53,65.59,65.52,65.55,52163.0,54.1191,54.1686,54.1108,54.1356,52163.0
2017-10-17 11:35:00,65.56,65.6,65.55,65.56,22586.0,54.1438,54.1769,54.1356,54.1438,22586.0
2017-10-17 11:40:00,65.56,65.6,65.56,65.56,22924.0,54.1438,54.1769,54.1438,54.1438,22924.0
2017-10-17 11:45:00,65.56,65.56,65.49,65.52,15657.0,54.1438,54.1438,54.086,54.1108,15657.0
2017-10-17 11:50:00,65.52,65.56,65.48,65.55,34254.0,54.1108,54.1438,54.0778,54.1356,34254.0
2017-10-17 11:55:00,65.55,65.59,65.53,65.58,25638.0,54.1356,54.1686,54.1191,54.1604,25638.0
2017-10-17 12:00:00,65.58,65.6,65.51,65.51,19614.0,54.1604,54.1769,54.1026,54.1026,19614.0
2017-10-17 12:05:00,65.51,65.55,65.5,65.54,18104.0,54.1026,54.1356,54.0943,54.1273,18104.0
2017-10-17 12:10:00,65.55,65.55,65.48,65.53,14009.0,54.1356,54.1356,54.0778,54.1191,14009.0
2017-10-17 12:15:00,65.53,65.56,65.53,65.54,10674.0,54.1191,54.1438,54.1191,54.1273,10674.0
2017-10-17 12:20:00,65.54,65.58,65.53,65.57,29596.0,54.1273,54.1604,54.1191,54.1521,29596.0
2017-10-17 12:25:00,65.57,65.58,65.52,65.53,14040.0,54.1521,54.1604,54.1108,54.1191,14040.0
2017-10-17 12:30:00,65.54,65.59,65.54,65.58,11537.0,54.1273,54.1686,54.1273,54.1604,11537.0
2017-10-17 12:35:00,65.58,65.59,65.52,65.52,14186.0,54.1604,54.1686,54.1108,54.1108,14186.0
2017-10-17 12:40:00,65.52,65.61,65.52,65.61,37008.0,54.1108,54.1851,54.1108,54.1851,37008.0
2017-10-17 12:45:00,65.61,65.69,65.6,65.64,38244.0,54.1851,54.2512,54.1769,54.2099,38244.0
2017-10-17 12:50:00,65.63,65.64,65.48,65.5,30579.0,54.2017,54.2099,54.0778,54.0943,30579.0
2017-10-17 12:55:00,65.49,65.58,65.49,65.58,14073.0,54.086,54.1604,54.086,54.1604,14073.0
2017-10-17 13:00:00,65.58,65.61,65.52,65.53,26624.0,54.1604,54.1851,54.1108,54.1191,26624.0
2017-10-17 13:05:00,65.53,65.54,65.45,65.49,25856.0,54.1191,54.1273,54.053,54.086,25856.0
2017-10-17 13:10:00,65.49,65.49,65.45,65.49,32637.0,54.086,54.086,54.053,54.086,32637.0
2017-10-17 13:15:00,65.49,65.57,65.49,65.57,27335.0,54.086,54.1521,54.086,54.1521,27335.0
2017-10-17 13:20:00,65.58,65.59,65.53,65.53,22344.0,54.1604,54.1686,54.1191,54.1191,22344.0
2017-10-17 13:25:00,65.53,65.59,65.53,65.59,15597.0,54.1191,54.1686,54.1191,54.1686,15597.0
2017-10-17 13:30:00,65.59,65.61,65.55,65.58,15477.0,54.1686,54.1851,54.1356,54.1604,15477.0
2017-10-17 13:35:00,65.59,65.61,65.57,65.59,11480.0,54.1686,54.1851,54.1521,54.1686,11480.0
2017-10-17 13:40:00,65.59,65.6,65.54,65.58,31260.0,54.1686,54.1769,54.1273,54.1604,31260.0
2017-10-17 13:45:00,65.57,65.61,65.55,65.55,13743.0,54.1521,54.1851,54.1356,54.1356,13743.0
2017-10-17 13:50:00,65.56,65.6,65.56,65.56,13445.0,54.1438,54.1769,54.1438,54.1438,13445.0
2017-10-17 13:55:00,65.56,65.56,65.5,65.52,19906.0,54.1438,54.1438,54.0943,54.1108,19906.0
2017-10-17 14:00:00,65.51,65.54,65.47,65.54,21127.0,54.1026,54.1273,54.0695,54.1273,21127.0
2017-10-17 14:05:00,65.54,65.55,65.52,65.53,16730.0,54.1273,54.1356,54.1108,54.1191,16730.0
2017-10-17 14:10:00,65.53,65.59,65.52,65.58,27848.0,54.1191,54.1686,54.1108,54.1604,27848.0
2017-10-17 14:15:00,65.58,65.67,65.58,65.66,23492.0,54.1604,54.2347,54.1604,54.2264,23492.0
2017-10-17 14:20:00,65.66,65.67,65.63,65.64,22127.0,54.2264,54.2347,54.2017,54.2099,22127.0
2017-10-17 14:25:00,65.64,65.7,65.64,65.7,16198.0,54.2099,54.2595,54.2099,54.2595,16198.0
2017-10-17 14:30:00,65.69,65.7,65.62,65.62,20887.0,54.2512,54.2595,54.1934,54.1934,20887.0
2017-10-17 14:35:00,65.61,65.63,65.54,65.57,24992.0,54.1851,54.2017,54.1273,54.1521,24992.0
2017-10-17 14:40:00,65.58,65.6,65.56,65.6,14231.0,54.1604,54.1769,54.1438,54.1769,14231.0
2017-10-17 14:45:00,65.6,65.65,65.59,65.62,26066.0,54.1769,54.2182,54.1686,54.1934,26066.0
2017-10-17 14:50:00,65.62,65.62,65.59,65.6,21206.0,54.1934,54.1934,54.1686,54.1769,21206.0
2017-10-17 14:55:00,65.6,65.64,65.6,65.64,16941.0,54.1769,54.2099,54.1769,54.2099,16941.0
2017-10-17 15:00:00,65.63,65.65,65.56,65.56,28885.0,54.2017,54.2182,54.1438,54.1438,28885.0
2017-10-17 15:05:00,65.56,65.57,65.5,65.57,40281.0,54.1438,54.1521,54.0943,54.1521,40281.0
2017-10-17 15:10:00,65.57,65.59,65.53,65.55,25127.0,54.1521,54.1686,54.1191,54.1356,25127.0
2017-10-17 15:15:00,65.55,65.57,65.54,65.57,15892.0,54.1356,54.1521,54.1273,54.1521,15892.0
2017-10-17 15:20:00,65.57,65.61,65.54,65.54,38591.0,54.1521,54.1851,54.1273,54.1273,38591.0
2017-10-17 15:25:00,65.54,65.55,65.45,65.48,42572.0,54.1273,54.1356,54.053,54.0778,42572.0
2017-10-17 15:30:00,65.48,65.51,65.48,65.48,30352.0,54.0778,54.1026,54.0778,54.0778,30352.0
2017-10-17 15:35:00,65.48,65.49,65.45,65.45,29282.0,54.0778,54.086,54.053,54.053,29282.0
2017-10-17 15:40:00,65.45,65.5,65.45,65.5,66273.0,54.053,54.0943,54.053,54.0943,66273.0
2017-10-17 15:45:00,65.5,65.5,65.48,65.48,48190.0,54.0943,54.0943,54.0778,54.0778,48190.0
2017-10-17 15:50:00,65.49,65.51,65.49,65.5,69657.0,54.086,54.1026,54.086,54.0943,69657.0
2017-10-17 15:55:00,65.5,65.52,65.47,65.49,209088.0,54.0943,54.1108,54.0695,54.086,209088.0
2017-10-18 09:30:00,65.43,65.5,65.25,65.5,110455.0,54.0365,54.0943,53.8878,54.0943,110455.0
2017-10-18 09:35:00,65.48,65.64,65.48,65.57,47625.0,54.0778,54.2099,54.0778,54.1521,47625.0
2017-10-18 09:40:00,65.57,65.58,65.46,65.51,45874.0,54.1521,54.1604,54.0613,54.1026,45874.0
2017-10-18 09:45:00,65.52,65.72,65.52,65.71,30835.0,54.1108,54.276,54.1108,54.2677,30835.0
2017-10-18 09:50:00,65.71,65.77,65.7,65.75,22334.0,54.2677,54.3173,54.2595,54.3008,22334.0
2017-10-18 09:55:00,65.76,65.78,65.76,65.77,16868.0,54.309,54.3255,54.309,54.3173,16868.0
2017-10-18 10:00:00,65.77,65.8,65.74,65.75,30834.0,54.3173,54.3421,54.2925,54.3008,30834.0
2017-10-18 10:05:00,65.76,65.76,65.63,65.67,48467.0,54.309,54.309,54.2017,54.2347,48467.0
2017-10-18 10:10:00,65.67,65.69,65.66,65.68,37179.0,54.2347,54.2512,54.2264,54.243,37179.0
2017-10-18 10:15:00,65.68,65.68,65.54,65.55,31348.0,54.243,54.243,54.1273,54.1356,31348.0
2017-10-18 10:20:00,65.55,65.58,65.48,65.57,34075.0,54.1356,54.1604,54.0778,54.1521,34075.0
2017-10-18 10:25:00,65.56,65.57,65.5,65.56,27769.0,54.1438,54.1521,54.0943,54.1438,27769.0
2017-10-18 10:30:00,65.57,65.59,65.51,65.53,22843.0,54.1521,54.1686,54.1026,54.1191,22843.0
2017-10-18 10:35:00,65.54,65.61,65.54,65.58,30187.0,54.1273,54.1851,54.1273,54.1604,30187.0
2017-10-18 10:40:00,65.58,65.61,65.58,65.59,21783.0,54.1604,54.1851,54.1604,54.1686,21783.0
2017-10-18 10:45:00,65.6,65.66,65.58,65.66,23077.0,54.1769,54.2264,54.1604,54.2264,23077.0
2017-10-18 10:50:00,65.66,65.78,65.65,65.7,24319.0,54.2264,54.3255,54.2182,54.2595,24319.0
2017-10-18 10:55:00,65.7,65.71,65.66,65.68,17253.0,54.2595,54.2677,54.2264,54.243,17253.0
2017-10-18 11:00:00,65.69,65.71,65.61,65.63,33045.0,54.2512,54.2677,54.1851,54.2017,33045.0
2017-10-18 11:05:00,65.63,65.65,65.57,65.57,17361.0,54.2017,54.2182,54.1521,54.1521,17361.0
2017-10-18 11:10:00,65.56,65.63,65.56,65.62,18225.0,54.1438,54.2017,54.1438,54.1934,18225.0
2017-10-18 11:15:00,65.62,65.65,65.53,65.53,21985.0,54.1934,54.2182,54.1191,54.1191,21985.0
2017-10-18 11:20:00,65.54,65.55,65.51,65.52,17471.0,54.1273,54.1356,54.1026,54.1108,17471.0
2017-10-18 11:25:00,65.53,65.54,65.5,65.54,20439.0,54.1191,54.1273,54.0943,54.1273,20439.0
2017-10-18 11:30:00,65.55,65.63,65.53,65.62,14809.0,54.1356,54.2017,54.1191,54.1934,14809.0
2017-10-18 11:35:00,65.62,65.66,65.59,65.61,17812.0,54.1934,54.2264,54.1686,54.1851,17812.0
2017-10-18 11:40:00,65.61,65.62,65.59,65.61,17483.0,54.1851,54.1934,54.1686,54.1851,17483.0
2017-10-18 11:45:00,65.61,65.7,65.61,65.7,17045.0,54.1851,54.2595,54.1851,54.2595,17045.0
2017-10-18 11:50:00,65.7,65.72,65.66,65.66,12735.0,54.2595,54.276,54.2264,54.2264,12735.0
2017-10-18 11:55:00,65.65,65.66,65.63,65.65,12994.0,54.2182,54.2264,54.2017,54.2182,12994.0
2017-10-18 12:00:00,65.64,65.66,65.63,65.66,15074.0,54.2099,54.2264,54.2017,54.2264,15074.0
2017-10-18 12:05:00,65.65,65.66,65.62,65.64,12960.0,54.2182,54.2264,54.1934,54.2099,12960.0
2017-10-18 12:10:00,65.64,65.65,65.63,65.65,7373.0,54.2099,54.2182,54.2017,54.2182,7373.0
2017-10-18 12:15:00,65.66,65.66,65.63,65.64,10776.0,54.2264,54.2264,54.2017,54.2099,10776.0
2017-10-18 12:20:00,65.64,65.64,65.58,65.6,11756.0,54.2099,54.2099,54.1604,54.1769,11756.0
2017-10-18 12:25:00,65.6,65.63,65.56,65.56,14141.0,54.1769,54.2017,54.1438,54.1438,14141.0
2017-10-18 12:30:00,65.57,65.58,65.55,65.56,14185.0,54.1521,54.1604,54.1356,54.1438,14185.0
2017-10-18 12:35:00,65.56,65.59,65.53,65.54,23190.0,54.1438,54.1686,54.1191,54.1273,23190.0
2017-10-18 12:40:00,65.55,65.55,65.51,65.51,11385.0,54.1356,54.1356,54.1026,54.1026,11385.0
2017-10-18 12:45:00,65.52,65.52,65.45,65.45,16109.0,54.1108,54.1108,54.053,54.053,16109.0
2017-10-18 12:50:00,65.46,65.52,65.45,65.52,16261.0,54.0613,54.1108,54.053,54.1108,16261.0
2017-10-18 12:55:00,65.52,65.54,65.51,65.53,11361.0,54.1108,54.1273,54.1026,54.1191,11361.0
2017-10-18 13:00:00,65.53,65.58,65.53,65.58,16330.0,54.1191,54.1604,54.1191,54.1604,16330.0
2017-10-18 13:05:00,65.58,65.59,65.57,65.59,7137.0,54.1604,54.1686,54.1521,54.1686,7137.0
2017-10-18 13:10:00,65.59,65.63,65.59,65.6,19006.0,54.1686,54.2017,54.1686,54.1769,19006.0
2017-10-18 13:15:00,65.6,65.61,65.53,65.55,18099.0,54.1769,54.1851,54.1191,54.1356,18099.0
2017-10-18 13:20:00,65.55,65.56,65.54,65.56,5904.0,54.1356,54.1438,54.1273,54.1438,5904.0
2017-10-18 13:25:00,65.55,65.58,65.54,65.58,6373.0,54.1356,54.1604,54.1273,54.1604,6373.0
2017-10-18 13:30:00,65.58,65.59,65.56,65.59,11711.0,54.1604,54.1686,54.1438,54.1686,11711.0
2017-10-18 13:35:00,65.59,65.59,65.56,65.59,18955.0,54.1686,54.1686,54.1438,54.1686,18955.0
2017-10-18 13:40:00,65.59,65.6,65.58,65.6,7873.0,54.1686,54.1769,54.1604,54.1769,7873.0
2017-10-18 13:45:00,65.6,65.7,65.59,65.7,13956.0,54.1769,54.2595,54.1686,54.2595,13956.0
2017-10-18 13:50:00,65.7,65.74,65.67,65.73,16571.0,54.2595,54.2925,54.2347,54.2842,16571.0
2017-10-18 13:55:00,65.73,65.75,65.72,65.72,9728.0,54.2842,54.3008,54.276,54.276,9728.0
2017-10-18 14:00:00,65.72,65.75,65.71,65.75,11510.0,54.276,54.3008,54.2677,54.3008,11510.0
2017-10-18 14:05:00,65.75,65.81,65.75,65.79,22504.0,54.3008,54.3503,54.3008,54.3338,22504.0
2017-10-18 14:10:00,65.78,65.78,65.71,65.71,20983.0,54.3255,54.3255,54.2677,54.2677,20983.0
2017-10-18 14:15:00,65.7,65.72,65.66,65.67,16878.0,54.2595,54.276,54.2264,54.2347,16878.0
2017-10-18 14:20:00,65.67,65.67,65.63,65.65,20291.0,54.2347,54.2347,54.2017,54.2182,20291.0
2017-10-18 14:25:00,65.65,65.67,65.64,65.66,6623.0,54.2182,54.2347,54.2099,54.2264,6623.0
2017-10-18 14:30:00,65.66,65.68,65.65,65.68,18612.0,54.2264,54.243,54.2182,54.243,18612.0
2017-10-18 14:35:00,65.67,65.68,65.64,65.68,8593.0,54.2347,54.243,54.2099,54.243,8593.0
2017-10-18 14:40:00,65.68,65.69,65.67,65.68,5819.0,54.243,54.2512,54.2347,54.243,5819.0
2017-10-18 14:45:00,65.69,65.69,65.68,65.69,6591.0,54.2512,54.2512,54.243,54.2512,6591.0
2017-10-18 14:50:00,65.69,65.69,65.67,65.68,12766.0,54.2512,54.2512,54.2347,54.243,12766.0
2017-10-18 14:55:00,65.69,65.69,65.68,65.69,10584.0,54.2512,54.2512,54.243,54.2512,10584.0
2017-10-18 15:00:00,65.68,65.69,65.62,65.64,24891.0,54.243,54.2512,54.1934,54.2099,24891.0
2017-10-18 15:05:00,65.64,65.68,65.63,65.67,19258.0,54.2099,54.243,54.2017,54.2347,19258.0
2017-10-18 15:10:00,65.67,65.69,65.64,65.66,17408.0,54.2347,54.2512,54.2099,54.2264,17408.0
2017-10-18 15:15:00,65.66,65.68,65.64,65.67,14659.0,54.2264,54.243,54.2099,54.2347,14659.0
2017-10-18 15:20:00,65.66,65.67,65.62,65.64,17046.0,54.2264,54.2347,54.1934,54.2099,17046.0
2017-10-18 15:25:00,65.63,65.68,65.63,65.67,25575.0,54.2017,54.243,54.2017,54.2347,25575.0
2017-10-18 15:30:00,65.66,65.66,65.6,65.61,20539.0,54.2264,54.2264,54.1769,54.1851,20539.0
2017-10-18 15:35:00,65.6,65.63,65.59,65.6,30074.0,54.1769,54.2017,54.1686,54.1769,30074.0
2017-10-18 15:40:00,65.61,65.61,65.55,65.56,49524.0,54.1851,54.1851,54.1356,54.1438,49524.0
2017-10-18 15:45:00,65.55,65.57,65.54,65.57,34208.0,54.1356,54.1521,54.1273,54.1521,34208.0
2017-10-18 15:50:00,65.56,65.57,65.5,65.51,53908.0,54.1438,54.1521,54.0943,54.1026,53908.0
2017-10-18 15:55:00,65.51,65.56,65.5,65.53,117050.0,54.1026,54.1438,54.0943,54.1191,117050.0
2017-10-19 09:30:00,65.31,65.51,65.31,65.4,50799.0,53.9374,54.1026,53.9374,54.0117,50799.0
2017-10-19 09:35:00,65.46,65.52,65.29,65.33,17353.0,54.0613,54.1108,53.9209,53.9539,17353.0
2017-10-19 09:40:00,65.31,65.32,65.16,65.2,15706.0,53.9374,53.9456,53.8135,53.8465,15706.0
2017-10-19 09:45:00,65.2,65.22,65.13,65.14,25459.0,53.8465,53.8631,53.7887,53.797,25459.0
2017-10-19 09:50:00,65.13,65.31,65.13,65.3,25101.0,53.7887,53.9374,53.7887,53.9291,25101.0
2017-10-19 09:55:00,65.29,65.3,65.2,65.22,21364.0,53.9209,53.9291,53.8465,53.8631,21364.0
2017-10-19 10:00:00,65.19,65.25,65.11,65.15,33255.0,53.8383,53.8878,53.7722,53.8052,33255.0
2017-10-19 10:05:00,65.16,65.16,65.04,65.06,17835.0,53.8135,53.8135,53.7144,53.7309,17835.0
2017-10-19 10:10:00,65.06,65.13,65.05,65.13,13776.0,53.7309,53.7887,53.7227,53.7887,13776.0
2017-10-19 10:15:00,65.13,65.21,65.11,65.2,9623.0,53.7887,53.8548,53.7722,53.8465,9623.0
2017-10-19 10:20:00,65.19,65.2,65.11,65.12,18104.0,53.8383,53.8465,53.7722,53.7805,18104.0
2017-10-19 10:25:00,65.13,65.17,65.11,65.15,17403.0,53.7887,53.8218,53.7722,53.8052,17403.0
2017-10-19 10:30:00,65.16,65.18,65.14,65.17,14109.0,53.8135,53.83,53.797,53.8218,14109.0
2017-10-19 10:35:00,65.17,65.19,65.14,65.17,45475.0,53.8218,53.8383,53.797,53.8218,45475.0
2017-10-19 10:40:00,65.17,65.18,65.1,65.13,10490.0,53.8218,53.83,53.7639,53.7887,10490.0
2017-10-19 10:45:00,65.13,65.18,65.12,65.17,10880.0,53.7887,53.83,53.7805,53.8218,10880.0
2017-10-19 10:50:00,65.19,65.32,65.19,65.27,13683.0,53.8383,53.9456,53.8383,53.9043,13683.0
2017-10-19 10:55:00,65.27,65.36,65.27,65.36,8238.0,53.9043,53.9787,53.9043,53.9787,8238.0
2017-10-19 11:00:00,65.34,65.37,65.32,65.32,7809.0,53.9622,53.9869,53.9456,53.9456,7809.0
2017-10-19 11:05:00,65.32,65.35,65.29,65.29,12739.0,53.9456,53.9704,53.9209,53.9209,12739.0
2017-10-19 11:10:00,65.29,65.31,65.28,65.31,7916.0,53.9209,53.9374,53.9126,53.9374,7916.0
2017-10-19 11:15:00,65.31,65.32,65.28,65.29,8088.0,53.9374,53.9456,53.9126,53.9209,8088.0
2017-10-19 11:20:00,65.3,65.32,65.28,65.29,8671.0,53.9291,53.9456,53.9126,53.9209,8671.0
2017-10-19 11:25:00,65.28,65.28,65.18,65.2,14205.0,53.9126,53.9126,53.83,53.8465,14205.0
2017-10-19 11:30:00,65.2,65.25,65.18,65.2,14111.0,53.8465,53.8878,53.83,53.8465,14111.0
2017-10-19 11:35:00,65.2,65.22,65.19,65.19,9967.0,53.8465,53.8631,53.8383,53.8383,9967.0
2017-10-19 11:40:00,65.19,65.22,65.19,65.19,7166.0,53.8383,53.8631,53.8383,53.8383,7166.0
2017-10-19 11:45:00,65.19,65.19,65.16,65.17,13293.0,53.8383,53.8383,53.8135,53.8218,13293.0
2017-10-19 11:50:00,65.18,65.2,65.17,65.18,6886.0,53.83,53.8465,53.8218,53.83,6886.0
2017-10-19 11:55:00,65.18,65.2,65.15,65.16,6718.0,53.83,53.8465,53.8052,53.8135,6718.0
2017-10-19 12:00:00,65.16,65.19,65.14,65.17,10462.0,53.8135,53.8383,53.797,53.8218,10462.0
2017-10-19 12:05:00,65.17,65.19,65.17,65.18,10026.0,53.8218,53.8383,53.8218,53.83,10026.0
2017-10-19 12:10:00,65.18,65.26,65.18,65.25,10177.0,53.83,53.8961,53.83,53.8878,10177.0
2017-10-19 12:15:00,65.24,65.28,65.24,65.26,6789.0,53.8796,53.9126,53.8796,53.8961,6789.0
2017-10-19 12:20:00,65.27,65.29,65.25,65.29,8812.0,53.9043,53.9209,53.8878,53.9209,8812.0
2017-10-19 12:25:00,65.3,65.33,65.3,65.32,3443.0,53.9291,53.9539,53.9291,53.9456,3443.0
2017-10-19 12:30:00,65.33,65.34,65.28,65.28,18461.0,53.9539,53.9622,53.9126,53.9126,18461.0
2017-10-19 12:35:00,65.29,65.3,65.26,65.26,10471.0,53.9209,53.9291,53.8961,53.8961,10471.0
2017-10-19 12:40:00,65.26,65.26,65.22,65.23,6343.0,53.8961,53.8961,53.8631,53.8713,6343.0
2017-10-19 12:45:00,65.23,65.28,65.23,65.25,6075.0,53.8713,53.9126,53.8713,53.8878,6075.0
2017-10-19 12:50:00,65.26,65.28,65.26,65.28,3193.0,53.8961,53.9126,53.8961,53.9126,3193.0
2017-10-19 12:55:00,65.29,65.33,65.28,65.28,9206.0,53.9209,53.9539,53.9126,53.9126,9206.0
2017-10-19 13:00:00,65.28,65.36,65.28,65.35,10417.0,53.9126,53.9787,53.9126,53.9704,10417.0
2017-10-19 13:05:00,65.36,65.37,65.34,65.35,6653.0,53.9787,53.9869,53.9622,53.9704,6653.0
2017-10-19 13:10:00,65.36,65.36,65.33,65.33,7494.0,53.9787,53.9787,53.9539,53.9539,7494.0
2017-10-19 13:15:00,65.32,65.32,65.28,65.3,5686.0,53.9456,53.9456,53.9126,53.9291,5686.0
2017-10-19 13:20:00,65.3,65.31,65.27,65.29,12216.0,53.9291,53.9374,53.9043,53.9209,12216.0
2017-10-19 13:25:00,65.29,65.34,65.29,65.31,4801.0,53.9209,53.9622,53.9209,53.9374,4801.0
2017-10-19 13:30:00,65.32,65.32,65.26,65.27,6838.0,53.9456,53.9456,53.8961,53.9043,6838.0
2017-10-19 13:35:00,65.28,65.33,65.26,65.33,21229.0,53.9126,53.9539,53.8961,53.9539,21229.0
2017-10-19 13:40:00,65.33,65.33,65.3,65.31,15204.0,53.9539,53.9539,53.9291,53.9374,15204.0
2017-10-19 13:45:00,65.31,65.33,65.29,65.29,8623.0,53.9374,53.9539,53.9209,53.9209,8623.0
2017-10-19 13:50:00,65.29,65.29,65.26,65.26,9002.0,53.9209,53.9209,53.8961,53.8961,9002.0
2017-10-19 13:55:00,65.25,65.26,65.23,65.23,2905.0,53.8878,53.8961,53.8713,53.8713,2905.0
2017-10-19 14:00:00,65.23,65.31,65.23,65.31,13691.0,53.8713,53.9374,53.8713,53.9374,13691.0
2017-10-19 14:05:00,65.32,65.32,65.28,65.3,30114.0,53.9456,53.9456,53.9126,53.9291,30114.0
2017-10-19 14:10:00,65.31,65.33,65.29,65.3,19794.0,53.9374,53.9539,53.9209,53.9291,19794.0
2017-10-19 14:15:00,65.3,65.31,65.27,65.3,22587.0,53.9291,53.9374,53.9043,53.9291,22587.0
2017-10-19 14:20:00,65.29,65.3,65.24,65.25,25920.0,53.9209,53.9291,53.8796,53.8878,25920.0
2017-10-19 14:25:00,65.26,65.27,65.22,65.22,63784.0,53.8961,53.9043,53.8631,53.8631,63784.0
2017-10-19 14:30:00,65.23,65.27,65.22,65.27,14814.0,53.8713,53.9043,53.8631,53.9043,14814.0
2017-10-19 14:35:00,65.27,65.29,65.25,65.26,25073.0,53.9043,53.9209,53.8878,53.8961,25073.0
2017-10-19 14:40:00,65.27,65.28,65.26,65.27,13093.0,53.9043,53.9126,53.8961,53.9043,13093.0
2017-10-19 14:45:00,65.26,65.27,65.24,65.24,14924.0,53.8961,53.9043,53.8796,53.8796,14924.0
2017-10-19 14:50:00,65.24,65.29,65.24,65.27,20729.0,53.8796,53.9209,53.8796,53.9043,20729.0
2017-10-19 14:55:00,65.28,65.33,65.28,65.33,9992.0,53.9126,53.9539,53.9126,53.9539,9992.0
2017-10-19 15:00:00,65.33,65.38,65.32,65.34,15339.0,53.9539,53.9952,53.9456,53.9622,15339.0
2017-10-19 15:05:00,65.34,65.35,65.28,65.3,19644.0,53.9622,53.9704,53.9126,53.9291,19644.0
2017-10-19 15:10:00,65.29,65.31,65.28,65.3,16653.0,53.9209,53.9374,53.9126,53.9291,16653.0
2017-10-19 15:15:00,65.3,65.31,65.27,65.28,13447.0,53.9291,53.9374,53.9043,53.9126,13447.0
2017-10-19 15:20:00,65.27,65.31,65.26,65.29,70435.0,53.9043,53.9374,53.8961,53.9209,70435.0
2017-10-19 15:25:00,65.3,65.3,65.26,65.27,31725.0,53.9291,53.9291,53.8961,53.9043,31725.0
2017-10-19 15:30:00,65.26,65.26,65.18,65.18,43277.0,53.8961,53.8961,53.83,53.83,43277.0
2017-10-19 15:35:00,65.19,65.21,65.16,65.16,26300.0,53.8383,53.8548,53.8135,53.8135,26300.0
2017-10-19 15:40:00,65.16,65.17,65.11,65.11,28681.0,53.8135,53.8218,53.7722,53.7722,28681.0
2017-10-19 15:45:00,65.11,65.2,65.1,65.19,61927.0,53.7722,53.8465,53.7639,53.8383,61927.0
2017-10-19 15:50:00,65.19,65.21,65.18,65.19,34016.0,53.8383,53.8548,53.83,53.8383,34016.0
2017-10-19 15:55:00,65.19,65.2,65.13,65.17,215216.0,53.8383,53.8465,53.7887,53.8218,215216.0
2017-10-20 09:30:00,65.52,65.6,65.42,65.42,145194.0,54.1108,54.1769,54.0282,54.0282,145194.0
2017-10-20 09:35:00,65.41,65.49,65.39,65.42,23525.0,54.02,54.086,54.0034,54.0282,23525.0
2017-10-20 09:40:00,65.4,65.44,65.34,65.34,11410.0,54.0117,54.0447,53.9622,53.9622,11410.0
2017-10-20 09:45:00,65.36,65.39,65.27,65.32,27340.0,53.9787,54.0034,53.9043,53.9456,27340.0
2017-10-20 09:50:00,65.33,65.35,65.3,65.34,17527.0,53.9539,53.9704,53.9291,53.9622,17527.0
2017-10-20 09:55:00,65.35,65.46,65.34,65.45,21643.0,53.9704,54.0613,53.9622,54.053,21643.0
2017-10-20 10:00:00,65.42,65.44,65.31,65.38,25595.0,54.0282,54.0447,53.9374,53.9952,25595.0
2017-10-20 10:05:00,65.37,65.4,65.35,65.36,9867.0,53.9869,54.0117,53.9704,53.9787,9867.0
2017-10-20 10:10:00,65.35,65.44,65.35,65.43,15182.0,53.9704,54.0447,53.9704,54.0365,15182.0
2017-10-20 10:15:00,65.44,65.44,65.38,65.4,10000.0,54.0447,54.0447,53.9952,54.0117,10000.0
2017-10-20 10:20:00,65.4,65.47,65.4,65.46,13184.0,54.0117,54.0695,54.0117,54.0613,13184.0
2017-10-20 10:25:00,65.47,65.48,65.39,65.47,27755.0,54.0695,54.0778,54.0034,54.0695,27755.0
2017-10-20 10:30:00,65.48,65.51,65.46,65.5,14973.0,54.0778,54.1026,54.0613,54.0943,14973.0
2017-10-20 10:35:00,65.51,65.53,65.48,65.48,17452.0,54.1026,54.1191,54.0778,54.0778,17452.0
2017-10-20 10:40:00,65.48,65.49,65.42,65.42,10074.0,54.0778,54.086,54.0282,54.0282,10074.0
2017-10-20 10:45:00,65.42,65.46,65.4,65.4,9988.0,54.0282,54.0613,54.0117,54.0117,9988.0
2017-10-20 10:50:00,65.4,65.48,65.4,65.46,10640.0,54.0117,54.0778,54.0117,54.0613,10640.0
2017-10-20 10:55:00,65.46,65.46,65.4,65.44,10223.0,54.0613,54.0613,54.0117,54.0447,10223.0
2017-10-20 11:00:00,65.44,65.49,65.43,65.44,9480.0,54.0447,54.086,54.0365,54.0447,9480.0
2017-10-20 11:05:00,65.45,65.45,65.41,65.41,19276.0,54.053,54.053,54.02,54.02,19276.0
2017-10-20 11:10:00,65.4,65.44,65.39,65.42,10360.0,54.0117,54.0447,54.0034,54.0282,10360.0
2017-10-20 11:15:00,65.42,65.47,65.42,65.45,6414.0,54.0282,54.0695,54.0282,54.053,6414.0
2017-10-20 11:20:00,65.45,65.46,65.44,65.45,8717.0,54.053,54.0613,54.0447,54.053,8717.0
2017-10-20 11:25:00,65.45,65.46,65.43,65.44,23144.0,54.053,54.0613,54.0365,54.0447,23144.0
2017-10-20 11:30:00,65.44,65.46,65.36,65.37,22882.0,54.0447,54.0613,53.9787,53.9869,22882.0
2017-10-20 11:35:00,65.36,65.38,65.34,65.34,11922.0,53.9787,53.9952,53.9622,53.9622,11922.0
2017-10-20 11:40:00,65.35,65.39,65.33,65.36,12821.0,53.9704,54.0034,53.9539,53.9787,12821.0
2017-10-20 11:45:00,65.36,65.39,65.34,65.37,11174.0,53.9787,54.0034,53.9622,53.9869,11174.0
2017-10-20 11:50:00,65.37,65.4,65.36,65.37,19505.0,53.9869,54.0117,53.9787,53.9869,19505.0
2017-10-20 11:55:00,65.37,65.37,65.3,65.3,13117.0,53.9869,53.9869,53.9291,53.9291,13117.0
2017-10-20 12:00:00,65.3,65.31,65.24,65.25,28878.0,53.9291,53.9374,53.8796,53.8878,28878.0
2017-10-20 12:05:00,65.25,65.33,65.23,65.32,24978.0,53.8878,53.9539,53.8713,53.9456,24978.0
2017-10-20 12:10:00,65.31,65.37,65.31,65.35,14433.0,53.9374,53.9869,53.9374,53.9704,14433.0
2017-10-20 12:15:00,65.35,65.38,65.34,65.37,14618.0,53.9704,53.9952,53.9622,53.9869,14618.0
2017-10-20 12:20:00,65.38,65.38,65.36,65.36,14465.0,53.9952,53.9952,53.9787,53.9787,14465.0
2017-10-20 12:25:00,65.37,65.39,65.36,65.39,21974.0,53.9869,54.0034,53.9787,54.0034,21974.0
2017-10-20 12:30:00,65.38,65.42,65.38,65.42,9225.0,53.9952,54.0282,53.9952,54.0282,9225.0
2017-10-20 12:35:00,65.43,65.45,65.4,65.41,19520.0,54.0365,54.053,54.0117,54.02,19520.0
2017-10-20 12:40:00,65.41,65.44,65.4,65.44,20145.0,54.02,54.0447,54.0117,54.0447,20145.0
2017-10-20 12:45:00,65.46,65.5,65.46,65.48,9065.0,54.0613,54.0943,54.0613,54.0778,9065.0
2017-10-20 12:50:00,65.48,65.48,65.44,65.45,11956.0,54.0778,54.0778,54.0447,54.053,11956.0
2017-10-20 12:55:00,65.45,65.52,65.44,65.52,8653.0,54.053,54.1108,54.0447,54.1108,8653.0
2017-10-20 13:00:00,65.53,65.59,65.53,65.59,5154.0,54.1191,54.1686,54.1191,54.1686,5154.0
2017-10-20 13:05:00,65.59,65.62,65.58,65.6,11005.0,54.1686,54.1934,54.1604,54.1769,11005.0
2017-10-20 13:10:00,65.6,65.64,65.59,65.63,16522.0,54.1769,54.2099,54.1686,54.2017,16522.0
2017-10-20 13:15:00,65.63,65.64,65.61,65.64,10280.0,54.2017,54.2099,54.1851,54.2099,10280.0
2017-10-20 13:20:00,65.64,65.65,65.61,65.61,9980.0,54.2099,54.2182,54.1851,54.1851,9980.0
2017-10-20 13:25:00,65.61,65.63,65.59,65.59,14551.0,54.1851,54.2017,54.1686,54.1686,14551.0
2017-10-20 13:30:00,65.6,65.6,65.58,65.59,5735.0,54.1769,54.1769,54.1604,54.1686,5735.0
2017-10-20 13:35:00,65.59,65.64,65.58,65.63,10844.0,54.1686,54.2099,54.1604,54.2017,10844.0
2017-10-20 13:40:00,65.64,65.71,65.63,65.69,10778.0,54.2099,54.2677,54.2017,54.2512,10778.0
2017-10-20 13:45:00,65.7,65.72,65.67,65.68,9452.0,54.2595,54.276,54.2347,54.243,9452.0
2017-10-20 13:50:00,65.67,65.68,65.65,65.66,14474.0,54.2347,54.243,54.2182,54.2264,14474.0
2017-10-20 13:55:00,65.66,65.67,65.65,65.66,8507.0,54.2264,54.2347,54.2182,54.2264,8507.0
2017-10-20 14:00:00,65.65,65.75,65.63,65.73,39392.0,54.2182,54.3008,54.2017,54.2842,39392.0
2017-10-20 14:05:00,65.73,65.78,65.72,65.73,8674.0,54.2842,54.3255,54.276,54.2842,8674.0
2017-10-20 14:10:00,65.72,65.74,65.69,65.7,20973.0,54.276,54.2925,54.2512,54.2595,20973.0
2017-10-20 14:15:00,65.7,65.71,65.69,65.71,5360.0,54.2595,54.2677,54.2512,54.2677,5360.0
2017-10-20 14:20:00,65.71,65.74,65.69,65.72,16584.0,54.2677,54.2925,54.2512,54.276,16584.0
2017-10-20 14:25:00,65.73,65.81,65.73,65.77,16967.0,54.2842,54.3503,54.2842,54.3173,16967.0
2017-10-20 14:30:00,65.77,65.82,65.76,65.81,13259.0,54.3173,54.3586,54.309,54.3503,13259.0
2017-10-20 14:35:00,65.8,65.83,65.78,65.82,13233.0,54.3421,54.3668,54.3255,54.3586,13233.0
2017-10-20 14:40:00,65.82,65.84,65.76,65.76,15643.0,54.3586,54.3751,54.309,54.309,15643.0
2017-10-20 14:45:00,65.77,65.78,65.75,65.75,38181.0,54.3173,54.3255,54.3008,54.3008,38181.0
2017-10-20 14:50:00,65.76,65.76,65.69,65.69,62745.0,54.309,54.309,54.2512,54.2512,62745.0
2017-10-20 14:55:00,65.69,65.74,65.66,65.71,77413.0,54.2512,54.2925,54.2264,54.2677,77413.0
2017-10-20 15:00:00,65.71,65.78,65.7,65.78,42547.0,54.2677,54.3255,54.2595,54.3255,42547.0
2017-10-20 15:05:00,65.78,65.79,65.73,65.75,16730.0,54.3255,54.3338,54.2842,54.3008,16730.0
2017-10-20 15:10:00,65.76,65.76,65.72,65.74,23952.0,54.309,54.309,54.276,54.2925,23952.0
2017-10-20 15:15:00,65.74,65.75,65.7,65.71,21828.0,54.2925,54.3008,54.2595,54.2677,21828.0
2017-10-20 15:20:00,65.72,65.73,65.7,65.72,10208.0,54.276,54.2842,54.2595,54.276,10208.0
2017-10-20 15:25:00,65.72,65.75,65.71,65.73,23324.0,54.276,54.3008,54.2677,54.2842,23324.0
2017-10-20 15:30:00,65.74,65.74,65.72,65.74,19738.0,54.2925,54.2925,54.276,54.2925,19738.0
2017-10-20 15:35:00,65.73,65.74,65.69,65.71,30869.0,54.2842,54.2925,54.2512,54.2677,30869.0
2017-10-20 15:40:00,65.7,65.7,65.65,65.66,44685.0,54.2595,54.2595,54.2182,54.2264,44685.0
2017-10-20 15:45:00,65.66,65.69,65.64,65.69,42560.0,54.2264,54.2512,54.2099,54.2512,42560.0
2017-10-20 15:50:00,65.69,65.76,65.69,65.74,64995.0,54.2512,54.309,54.2512,54.2925,64995.0
2017-10-20 15:55:00,65.74,65.78,65.71,65.78,108991.0,54.2925,54.3255,54.2677,54.3255,108991.0
2017-10-23 09:30:00,65.74,66.18,65.73,66.11,107290.0,54.2925,54.6559,54.2842,54.5981,107290.0
2017-10-23 09:35:00,66.11,66.14,66.0,66.02,21413.0,54.5981,54.6228,54.5072,54.5237,21413.0
2017-10-23 09:40:00,65.99,65.99,65.77,65.78,19694.0,54.499,54.499,54.3173,54.3255,19694.0
2017-10-23 09:45:00,65.78,65.99,65.78,65.97,9759.0,54.3255,54.499,54.3255,54.4825,9759.0
2017-10-23 09:50:00,65.97,66.03,65.92,65.94,25890.0,54.4825,54.532,54.4412,54.4577,25890.0
2017-10-23 09:55:00,65.95,66.0,65.88,65.96,17662.0,54.4659,54.5072,54.4081,54.4742,17662.0
2017-10-23 10:00:00,65.96,65.97,65.92,65.92,15948.0,54.4742,54.4825,54.4412,54.4412,15948.0
2017-10-23 10:05:00,65.93,65.96,65.91,65.95,14309.0,54.4494,54.4742,54.4329,54.4659,14309.0
2017-10-23 10:10:00,65.96,66.07,65.96,66.03,11674.0,54.4742,54.565,54.4742,54.532,11674.0
2017-10-23 10:15:00,66.03,66.13,66.02,66.12,16413.0,54.532,54.6146,54.5237,54.6063,16413.0
2017-10-23 10:20:00,66.13,66.16,66.11,66.12,12590.0,54.6146,54.6394,54.5981,54.6063,12590.0
2017-10-23 10:25:00,66.12,66.13,66.04,66.08,10116.0,54.6063,54.6146,54.5403,54.5733,10116.0
2017-10-23 10:30:00,66.08,66.13,66.07,66.13,8572.0,54.5733,54.6146,54.565,54.6146,8572.0
2017-10-23 10:35:00,66.13,66.17,66.13,66.16,12101.0,54.6146,54.6476,54.6146,54.6394,12101.0
2017-10-23 10:40:00,66.15,66.15,66.1,66.11,11734.0,54.6311,54.6311,54.5898,54.5981,11734.0
2017-10-23 10:45:00,66.12,66.15,66.1,66.13,21451.0,54.6063,54.6311,54.5898,54.6146,21451.0
2017-10-23 10:50:00,66.13,66.24,66.13,66.2,81541.0,54.6146,54.7054,54.6146,54.6724,81541.0
2017-10-23 10:55:00,66.21,66.22,66.2,66.21,6759.0,54.6807,54.6889,54.6724,54.6807,6759.0
2017-10-23 11:00:00,66.21,66.27,66.2,66.21,16471.0,54.6807,54.7302,54.6724,54.6807,16471.0
2017-10-23 11:05:00,66.2,66.32,66.2,66.32,17991.0,54.6724,54.7715,54.6724,54.7715,17991.0
2017-10-23 11:10:00,66.32,66.39,66.31,66.39,23180.0,54.7715,54.8293,54.7632,54.8293,23180.0
2017-10-23 11:15:00,66.39,66.39,66.32,66.35,15154.0,54.8293,54.8293,54.7715,54.7963,15154.0
2017-10-23 11:20:00,66.36,66.39,66.36,66.38,12812.0,54.8045,54.8293,54.8045,54.8211,12812.0
2017-10-23 11:25:00,66.39,66.4,66.32,66.33,25264.0,54.8293,54.8376,54.7715,54.7798,25264.0
2017-10-23 11:30:00,66.34,66.35,66.32,66.32,4971.0,54.788,54.7963,54.7715,54.7715,4971.0
2017-10-23 11:35:00,66.33,66.34,66.32,66.32,18573.0,54.7798,54.788,54.7715,54.7715,18573.0
2017-10-23 11:40:00,66.32,66.37,66.31,66.37,20063.0,54.7715,54.8128,54.7632,54.8128,20063.0
2017-10-23 11:45:00,66.37,66.42,66.37,66.41,22861.0,54.8128,54.8541,54.8128,54.8458,22861.0
2017-10-23 11:50:00,66.41,66.44,66.36,66.43,19806.0,54.8458,54.8706,54.8045,54.8624,19806.0
2017-10-23 11:55:00,66.44,66.44,66.42,66.44,11939.0,54.8706,54.8706,54.8541,54.8706,11939.0
2017-10-23 12:00:00,66.44,66.45,66.42,66.42,10717.0,54.8706,54.8789,54.8541,54.8541,10717.0
2017-10-23 12:05:00,66.42,66.43,66.37,66.4,39691.0,54.8541,54.8624,54.8128,54.8376,39691.0
2017-10-23 12:10:00,66.4,66.4,66.38,66.39,5164.0,54.8376,54.8376,54.8211,54.8293,5164.0
2017-10-23 12:15:00,66.39,66.39,66.3,66.31,17546.0,54.8293,54.8293,54.755,54.7632,17546.0
2017-10-23 12:20:00,66.31,66.36,66.31,66.36,16406.0,54.7632,54.8045,54.7632,54.8045,16406.0
2017-10-23 12:25:00,66.36,66.36,66.25,66.26,18216.0,54.8045,54.8045,54.7137,54.722,18216.0
2017-10-23 12:30:00,66.26,66.26,66.15,66.16,12738.0,54.722,54.722,54.6311,54.6394,12738.0
2017-10-23 12:35:00,66.16,66.18,66.13,66.18,17671.0,54.6394,54.6559,54.6146,54.6559,17671.0
2017-10-23 12:40:00,66.17,66.25,66.17,66.23,9469.0,54.6476,54.7137,54.6476,54.6972,9469.0
2017-10-23 12:45:00,66.24,66.27,66.23,66.25,45669.0,54.7054,54.7302,54.6972,54.7137,45669.0
2017-10-23 12:50:00,66.25,66.26,66.2,66.23,14960.0,54.7137,54.722,54.6724,54.6972,14960.0
2017-10-23 12:55:00,66.24,66.28,66.24,66.25,15734.0,54.7054,54.7385,54.7054,54.7137,15734.0
2017-10-23 13:00:00,66.25,66.27,66.23,66.24,10969.0,54.7137,54.7302,54.6972,54.7054,10969.0
2017-10-23 13:05:00,66.24,66.25,66.21,66.22,9107.0,54.7054,54.7137,54.6807,54.6889,9107.0
2017-10-23 13:10:00,66.21,66.21,66.12,66.13,13474.0,54.6807,54.6807,54.6063,54.6146,13474.0
2017-10-23 13:15:00,66.13,66.14,66.11,66.14,4184.0,54.6146,54.6228,54.5981,54.6228,4184.0
2017-10-23 13:20:00,66.14,66.17,66.13,66.16,7215.0,54.6228,54.6476,54.6146,54.6394,7215.0
2017-10-23 13:25:00,66.17,66.18,66.14,66.15,17055.0,54.6476,54.6559,54.6228,54.6311,17055.0
2017-10-23 13:30:00,66.15,66.15,66.08,66.09,13164.0,54.6311,54.6311,54.5733,54.5816,13164.0
2017-10-23 13:35:00,66.09,66.14,66.07,66.14,7819.0,54.5816,54.6228,54.565,54.6228,7819.0
2017-10-23 13:40:00,66.14,66.18,66.13,66.18,9400.0,54.6228,54.6559,54.6146,54.6559,9400.0
2017-10-23 13:45:00,66.18,66.21,66.17,66.18,10631.0,54.6559,54.6807,54.6476,54.6559,10631.0
2017-10-23 13:50:00,66.18,66.19,66.17,66.17,11682.0,54.6559,54.6641,54.6476,54.6476,11682.0
2017-10-23 13:55:00,66.17,66.18,66.13,66.14,10570.0,54.6476,54.6559,54.6146,54.6228,10570.0
2017-10-23 14:00:00,66.14,66.16,66.11,66.16,12227.0,54.6228,54.6394,54.5981,54.6394,12227.0
2017-10-23 14:05:00,66.16,66.21,66.16,66.21,7044.0,54.6394,54.6807,54.6394,54.6807,7044.0
2017-10-23 14:10:00,66.21,66.22,66.15,66.16,29711.0,54.6807,54.6889,54.6311,54.6394,29711.0
2017-10-23 14:15:00,66.16,66.2,66.15,66.15,16473.0,54.6394,54.6724,54.6311,54.6311,16473.0
2017-10-23 14:20:00,66.15,66.24,66.14,66.23,32940.0,54.6311,54.7054,54.6228,54.6972,32940.0
2017-10-23 14:25:00,66.23,66.29,66.23,66.28,23330.0,54.6972,54.7467,54.6972,54.7385,23330.0
2017-10-23 14:30:00,66.28,66.28,66.24,66.25,8662.0,54.7385,54.7385,54.7054,54.7137,8662.0
2017-10-23 14:35:00,66.25,66.26,66.24,66.24,11000.0,54.7137,54.722,54.7054,54.7054,11000.0
2017-10-23 14:40:00,66.25,66.28,66.24,66.25,16363.0,54.7137,54.7385,54.7054,54.7137,16363.0
2017-10-23 14:45:00,66.24,66.29,66.23,66.27,21682.0,54.7054,54.7467,54.6972,54.7302,21682.0
2017-10-23 14:50:00,66.27,66.29,66.24,66.29,10257.0,54.7302,54.7467,54.7054,54.7467,10257.0
2017-10-23 14:55:00,66.3,66.34,66.29,66.34,15684.0,54.755,54.788,54.7467,54.788,15684.0
2017-10-23 15:00:00,66.33,66.36,66.29,66.3,12623.0,54.7798,54.8045,54.7467,54.755,12623.0
2017-10-23 15:05:00,66.31,66.31,66.26,66.26,10286.0,54.7632,54.7632,54.722,54.722,10286.0
2017-10-23 15:10:00,66.25,66.27,66.25,66.27,8661.0,54.7137,54.7302,54.7137,54.7302,8661.0
2017-10-23 15:15:00,66.26,66.27,66.24,66.25,9458.0,54.722,54.7302,54.7054,54.7137,9458.0
2017-10-23 15:20:00,66.24,66.25,66.2,66.23,13441.0,54.7054,54.7137,54.6724,54.6972,13441.0
2017-10-23 15:25:00,66.23,66.25,66.18,66.22,27077.0,54.6972,54.7137,54.6559,54.6889,27077.0
2017-10-23 15:30:00,66.22,66.26,66.2,66.2,24846.0,54.6889,54.722,54.6724,54.6724,24846.0
2017-10-23 15:35:00,66.2,66.22,66.14,66.18,33062.0,54.6724,54.6889,54.6228,54.6559,33062.0
2017-10-23 15:40:00,66.17,66.19,66.16,66.17,22066.0,54.6476,54.6641,54.6394,54.6476,22066.0
2017-10-23 15:45:00,66.18,66.23,66.16,66.17,46189.0,54.6559,54.6972,54.6394,54.6476,46189.0
2017-10-23 15:50:00,66.18,66.19,66.1,66.13,68056.0,54.6559,54.6641,54.5898,54.6146,68056.0
2017-10-23 15:55:00,66.12,66.14,66.05,66.12,187293.0,54.6063,54.6228,54.5485,54.6063,187293.0
2017-10-24 09:30:00,66.49,66.99,66.42,66.93,109467.0,54.9119,55.3248,54.8541,55.2753,109467.0
2017-10-24 09:35:00,66.93,66.94,66.79,66.86,33878.0,55.2753,55.2835,55.1597,55.2175,33878.0
2017-10-24 09:40:00,66.86,66.89,66.66,66.67,23296.0,55.2175,55.2422,55.0523,55.0606,23296.0
2017-10-24 09:45:00,66.65,66.75,66.65,66.72,14631.0,55.044,55.1266,55.044,55.1019,14631.0
2017-10-24 09:50:00,66.71,66.91,66.67,66.9,44195.0,55.0936,55.2588,55.0606,55.2505,44195.0
2017-10-24 09:55:00,66.89,66.9,66.77,66.77,16455.0,55.2422,55.2505,55.1431,55.1431,16455.0
2017-10-24 10:00:00,66.76,66.82,66.75,66.79,19136.0,55.1349,55.1844,55.1266,55.1597,19136.0
2017-10-24 10:05:00,66.79,66.8,66.73,66.78,15632.0,55.1597,55.1679,55.1101,55.1514,15632.0
2017-10-24 10:10:00,66.78,66.86,66.78,66.82,27970.0,55.1514,55.2175,55.1514,55.1844,27970.0
2017-10-24 10:15:00,66.82,66.99,66.82,66.99,67035.0,55.1844,55.3248,55.1844,55.3248,67035.0
2017-10-24 10:20:00,66.98,67.03,66.85,66.85,57315.0,55.3166,55.3579,55.2092,55.2092,57315.0
2017-10-24 10:25:00,66.82,66.82,66.71,66.75,27676.0,55.1844,55.1844,55.0936,55.1266,27676.0
2017-10-24 10:30:00,66.74,66.83,66.73,66.76,42935.0,55.1184,55.1927,55.1101,55.1349,42935.0
2017-10-24 10:35:00,66.76,66.94,66.75,66.92,28840.0,55.1349,55.2835,55.1266,55.267,28840.0
2017-10-24 10:40:00,66.92,66.96,66.89,66.91,19462.0,55.267,55.3001,55.2422,55.2588,19462.0
2017-10-24 10:45:00,66.9,66.96,66.82,66.85,19678.0,55.2505,55.3001,55.1844,55.2092,19678.0
2017-10-24 10:50:00,66.86,66.99,66.82,66.99,23842.0,55.2175,55.3248,55.1844,55.3248,23842.0
2017-10-24 10:55:00,67.0,67.04,66.96,67.02,20655.0,55.3331,55.3661,55.3001,55.3496,20655.0
2017-10-24 11:00:00,67.02,67.07,67.0,67.02,27185.0,55.3496,55.3909,55.3331,55.3496,27185.0
2017-10-24 11:05:00,67.01,67.01,66.92,66.93,9922.0,55.3414,55.3414,55.267,55.2753,9922.0
2017-10-24 11:10:00,66.91,66.97,66.88,66.93,34017.0,55.2588,55.3083,55.234,55.2753,34017.0
2017-10-24 11:15:00,66.95,67.01,66.95,66.99,35313.0,55.2918,55.3414,55.2918,55.3248,35313.0
2017-10-24 11:20:00,66.99,67.0,66.96,66.99,28590.0,55.3248,55.3331,55.3001,55.3248,28590.0
2017-10-24 11:25:00,66.99,67.02,66.96,67.01,37147.0,55.3248,55.3496,55.3001,55.3414,37147.0
2017-10-24 11:30:00,67.01,67.05,67.0,67.04,22633.0,55.3414,55.3744,55.3331,55.3661,22633.0
2017-10-24 11:35:00,67.04,67.05,66.94,66.95,18734.0,55.3661,55.3744,55.2835,55.2918,18734.0
2017-10-24 11:40:00,66.95,67.0,66.95,66.98,15171.0,55.2918,55.3331,55.2918,55.3166,15171.0
2017-10-24 11:45:00,66.98,67.09,66.98,67.08,12557.0,55.3166,55.4074,55.3166,55.3992,12557.0
2017-10-24 11:50:00,67.09,67.09,67.03,67.05,16594.0,55.4074,55.4074,55.3579,55.3744,16594.0
2017-10-24 11:55:00,67.04,67.14,67.03,67.11,35969.0,55.3661,55.4487,55.3579,55.4239,35969.0
2017-10-24 12:00:00,67.1,67.1,66.98,66.98,21883.0,55.4157,55.4157,55.3166,55.3166,21883.0
2017-10-24 12:05:00,66.98,67.0,66.95,66.97,11023.0,55.3166,55.3331,55.2918,55.3083,11023.0
2017-10-24 12:10:00,66.97,67.04,66.96,67.04,23394.0,55.3083,55.3661,55.3001,55.3661,23394.0
2017-10-24 12:15:00,67.03,67.13,67.03,67.09,26391.0,55.3579,55.4405,55.3579,55.4074,26391.0
2017-10-24 12:20:00,67.08,67.09,67.05,67.05,7380.0,55.3992,55.4074,55.3744,55.3744,7380.0
2017-10-24 12:25:00,67.05,67.11,67.04,67.1,22389.0,55.3744,55.4239,55.3661,55.4157,22389.0
2017-10-24 12:30:00,67.11,67.11,67.06,67.09,10708.0,55.4239,55.4239,55.3826,55.4074,10708.0
2017-10-24 12:35:00,67.08,67.09,67.03,67.03,16702.0,55.3992,55.4074,55.3579,55.3579,16702.0
2017-10-24 12:40:00,67.03,67.07,67.02,67.06,16842.0,55.3579,55.3909,55.3496,55.3826,16842.0
2017-10-24 12:45:00,67.06,67.13,67.02,67.11,46712.0,55.3826,55.4405,55.3496,55.4239,46712.0
2017-10-24 12:50:00,67.11,67.19,67.11,67.18,22249.0,55.4239,55.49,55.4239,55.4818,22249.0
2017-10-24 12:55:00,67.16,67.17,67.13,67.13,15772.0,55.4652,55.4735,55.4405,55.4405,15772.0
2017-10-24 13:00:00,67.14,67.14,67.09,67.12,20711.0,55.4487,55.4487,55.4074,55.4322,20711.0
2017-10-24 13:05:00,67.12,67.13,67.03,67.04,12531.0,55.4322,55.4405,55.3579,55.3661,12531.0
2017-10-24 13:10:00,67.04,67.09,67.03,67.08,15927.0,55.3661,55.4074,55.3579,55.3992,15927.0
2017-10-24 13:15:00,67.08,67.08,67.06,67.07,7858.0,55.3992,55.3992,55.3826,55.3909,7858.0
2017-10-24 13:20:00,67.06,67.07,66.97,66.97,10621.0,55.3826,55.3909,55.3083,55.3083,10621.0
2017-10-24 13:25:00,66.96,67.02,66.96,67.02,11566.0,55.3001,55.3496,55.3001,55.3496,11566.0
2017-10-24 13:30:00,67.02,67.02,66.99,66.99,8652.0,55.3496,55.3496,55.3248,55.3248,8652.0
2017-10-24 13:35:00,67.0,67.0,66.95,66.95,7362.0,55.3331,55.3331,55.2918,55.2918,7362.0
2017-10-24 13:40:00,66.95,66.99,66.94,66.97,6819.0,55.2918,55.3248,55.2835,55.3083,6819.0
2017-10-24 13:45:00,66.99,67.01,66.98,66.99,5331.0,55.3248,55.3414,55.3166,55.3248,5331.0
2017-10-24 13:50:00,67.0,67.01,66.99,66.99,9405.0,55.3331,55.3414,55.3248,55.3248,9405.0
2017-10-24 13:55:00,66.98,67.02,66.98,67.01,10706.0,55.3166,55.3496,55.3166,55.3414,10706.0
2017-10-24 14:00:00,67.02,67.04,67.0,67.04,10207.0,55.3496,55.3661,55.3331,55.3661,10207.0
2017-10-24 14:05:00,67.04,67.04,67.01,67.03,8464.0,55.3661,55.3661,55.3414,55.3579,8464.0
2017-10-24 14:10:00,67.04,67.08,67.03,67.08,14741.0,55.3661,55.3992,55.3579,55.3992,14741.0
2017-10-24 14:15:00,67.08,67.31,67.07,67.17,94529.0,55.3992,55.5891,55.3909,55.4735,94529.0
2017-10-24 14:20:00,67.17,67.19,67.13,67.16,33874.0,55.4735,55.49,55.4405,55.4652,33874.0
2017-10-24 14:25:00,67.16,67.23,67.16,67.2,20727.0,55.4652,55.523,55.4652,55.4983,20727.0
2017-10-24 14:30:00,67.2,67.24,67.2,67.23,31032.0,55.4983,55.5313,55.4983,55.523,31032.0
2017-10-24 14:35:00,67.23,67.28,67.19,67.19,46656.0,55.523,55.5643,55.49,55.49,46656.0
2017-10-24 14:40:00,67.19,67.21,67.17,67.2,23986.0,55.49,55.5065,55.4735,55.4983,23986.0
2017-10-24 14:45:00,67.2,67.21,67.16,67.17,20446.0,55.4983,55.5065,55.4652,55.4735,20446.0
2017-10-24 14:50:00,67.17,67.18,67.12,67.15,24326.0,55.4735,55.4818,55.4322,55.457,24326.0
2017-10-24 14:55:00,67.15,67.15,67.08,67.09,17948.0,55.457,55.457,55.3992,55.4074,17948.0
2017-10-24 15:00:00,67.09,67.11,67.06,67.08,23009.0,55.4074,55.4239,55.3826,55.3992,23009.0
2017-10-24 15:05:00,67.07,67.08,66.82,66.82,52717.0,55.3909,55.3992,55.1844,55.1844,52717.0
2017-10-24 15:10:00,66.82,66.85,66.78,66.78,34103.0,55.1844,55.2092,55.1514,55.1514,34103.0
2017-10-24 15:15:00,66.78,66.8,66.74,66.78,33868.0,55.1514,55.1679,55.1184,55.1514,33868.0
2017-10-24 15:20:00,66.78,66.78,66.73,66.73,31979.0,55.1514,55.1514,55.1101,55.1101,31979.0
2017-10-24 15:25:00,66.74,66.74,66.68,66.72,26534.0,55.1184,55.1184,55.0688,55.1019,26534.0
2017-10-24 15:30:00,66.72,66.85,66.7,66.85,34668.0,55.1019,55.2092,55.0853,55.2092,34668.0
2017-10-24 15:35:00,66.85,66.85,66.78,66.81,30067.0,55.2092,55.2092,55.1514,55.1762,30067.0
2017-10-24 15:40:00,66.81,66.83,66.74,66.75,34946.0,55.1762,55.1927,55.1184,55.1266,34946.0
2017-10-24 15:45:00,66.74,66.75,66.7,66.72,41869.0,55.1184,55.1266,55.0853,55.1019,41869.0
2017-10-24 15:50:00,66.71,66.74,66.68,66.72,48579.0,55.0936,55.1184,55.0688,55.1019,48579.0
2017-10-24 15:55:00,66.72,66.75,66.67,66.75,204748.0,55.1019,55.1266,55.0606,55.1266,204748.0
2017-10-25 09:30:00,66.74,66.95,66.57,66.64,50414.0,55.1184,55.2918,54.978,55.0358,50414.0
2017-10-25 09:35:00,66.63,66.65,66.55,66.56,13019.0,55.0275,55.044,54.9615,54.9697,13019.0
2017-10-25 09:40:00,66.55,66.64,66.54,66.64,15868.0,54.9615,55.0358,54.9532,55.0358,15868.0
2017-10-25 09:45:00,66.63,66.72,66.62,66.67,10464.0,55.0275,55.1019,55.0193,55.0606,10464.0
2017-10-25 09:50:00,66.67,66.68,66.61,66.64,23734.0,55.0606,55.0688,55.011,55.0358,23734.0
2017-10-25 09:55:00,66.63,66.74,66.62,66.71,15208.0,55.0275,55.1184,55.0193,55.0936,15208.0
2017-10-25 10:00:00,66.72,66.73,66.46,66.47,30578.0,55.1019,55.1101,54.8871,54.8954,30578.0
2017-10-25 10:05:00,66.47,66.48,66.38,66.39,16636.0,54.8954,54.9036,54.8211,54.8293,16636.0
2017-10-25 10:10:00,66.38,66.4,66.31,66.31,21051.0,54.8211,54.8376,54.7632,54.7632,21051.0
2017-10-25 10:15:00,66.31,66.31,66.18,66.19,24670.0,54.7632,54.7632,54.6559,54.6641,24670.0
2017-10-25 10:20:00,66.18,66.28,66.11,66.27,22871.0,54.6559,54.7385,54.5981,54.7302,22871.0
2017-10-25 10:25:00,66.25,66.29,66.2,66.29,15660.0,54.7137,54.7467,54.6724,54.7467,15660.0
2017-10-25 10:30:00,66.29,66.29,66.18,66.19,23173.0,54.7467,54.7467,54.6559,54.6641,23173.0
2017-10-25 10:35:00,66.18,66.2,66.1,66.14,15851.0,54.6559,54.6724,54.5898,54.6228,15851.0
2017-10-25 10:40:00,66.15,66.15,66.06,66.06,12627.0,54.6311,54.6311,54.5568,54.5568,12627.0
2017-10-25 10:45:00,66.08,66.18,66.07,66.17,12637.0,54.5733,54.6559,54.565,54.6476,12637.0
2017-10-25 10:50:00,66.16,66.25,66.15,66.25,11854.0,54.6394,54.7137,54.6311,54.7137,11854.0
2017-10-25 10:55:00,66.25,66.29,66.2,66.22,17709.0,54.7137,54.7467,54.6724,54.6889,17709.0
2017-10-25 11:00:00,66.23,66.23,66.13,66.13,26019.0,54.6972,54.6972,54.6146,54.6146,26019.0
2017-10-25 11:05:00,66.14,66.16,66.1,66.14,24198.0,54.6228,54.6394,54.5898,54.6228,24198.0
2017-10-25 11:10:00,66.13,66.22,66.13,66.2,23047.0,54.6146,54.6889,54.6146,54.6724,23047.0
2017-10-25 11:15:00,66.21,66.26,66.21,66.21,23738.0,54.6807,54.722,54.6807,54.6807,23738.0
2017-10-25 11:20:00,66.21,66.22,66.19,66.22,16455.0,54.6807,54.6889,54.6641,54.6889,16455.0
2017-10-25 11:25:00,66.21,66.35,66.2,66.35,27304.0,54.6807,54.7963,54.6724,54.7963,27304.0
2017-10-25 11:30:00,66.34,66.41,66.33,66.41,35352.0,54.788,54.8458,54.7798,54.8458,35352.0
2017-10-25 11:35:00,66.4,66.48,66.4,66.48,32208.0,54.8376,54.9036,54.8376,54.9036,32208.0
2017-10-25 11:40:00,66.47,66.47,66.42,66.46,20021.0,54.8954,54.8954,54.8541,54.8871,20021.0
2017-10-25 11:45:00,66.47,66.51,66.36,66.37,14079.0,54.8954,54.9284,54.8045,54.8128,14079.0
2017-10-25 11:50:00,66.38,66.4,66.34,66.35,13586.0,54.8211,54.8376,54.788,54.7963,13586.0
2017-10-25 11:55:00,66.35,66.36,66.26,66.28,25054.0,54.7963,54.8045,54.722,54.7385,25054.0
2017-10-25 12:00:00,66.29,66.29,66.21,66.21,13492.0,54.7467,54.7467,54.6807,54.6807,13492.0
2017-10-25 12:05:00,66.2,66.22,66.15,66.21,13707.0,54.6724,54.6889,54.6311,54.6807,13707.0
2017-10-25 12:10:00,66.22,66.22,66.15,66.16,16548.0,54.6889,54.6889,54.6311,54.6394,16548.0
2017-10-25 12:15:00,66.16,66.2,66.08,66.08,36519.0,54.6394,54.6724,54.5733,54.5733,36519.0
2017-10-25 12:20:00,66.07,66.1,65.95,65.98,28675.0,54.565,54.5898,54.4659,54.4907,28675.0
2017-10-25 12:25:00,65.98,66.08,65.97,66.01,12557.0,54.4907,54.5733,54.4825,54.5155,12557.0
2017-10-25 12:30:00,66.01,66.04,65.97,65.98,20511.0,54.5155,54.5403,54.4825,54.4907,20511.0
2017-10-25 12:35:00,65.96,65.99,65.93,65.93,19650.0,54.4742,54.499,54.4494,54.4494,19650.0
2017-10-25 12:40:00,65.92,66.0,65.92,66.0,14328.0,54.4412,54.5072,54.4412,54.5072,14328.0
2017-10-25 12:45:00,65.99,66.03,65.94,65.97,18291.0,54.499,54.532,54.4577,54.4825,18291.0
2017-10-25 12:50:00,65.97,66.11,65.97,66.11,19727.0,54.4825,54.5981,54.4825,54.5981,19727.0
2017-10-25 12:55:00,66.11,66.14,66.05,66.07,13324.0,54.5981,54.6228,54.5485,54.565,13324.0
2017-10-25 13:00:00,66.06,66.07,65.88,65.88,48188.0,54.5568,54.565,54.4081,54.4081,48188.0
2017-10-25 13:05:00,65.87,65.95,65.87,65.94,21935.0,54.3999,54.4659,54.3999,54.4577,21935.0
2017-10-25 13:10:00,65.94,66.06,65.94,66.05,14678.0,54.4577,54.5568,54.4577,54.5485,14678.0
2017-10-25 13:15:00,66.04,66.05,66.01,66.04,9092.0,54.5403,54.5485,54.5155,54.5403,9092.0
2017-10-25 13:20:00,66.03,66.06,66.02,66.06,13131.0,54.532,54.5568,54.5237,54.5568,13131.0
2017-10-25 13:25:00,66.06,66.06,66.01,66.02,14905.0,54.5568,54.5568,54.5155,54.5237,14905.0
2017-10-25 13:30:00,66.01,66.06,65.99,66.06,40755.0,54.5155,54.5568,54.499,54.5568,40755.0
2017-10-25 13:35:00,66.06,66.18,66.06,66.17,17144.0,54.5568,54.6559,54.5568,54.6476,17144.0
2017-10-25 13:40:00,66.17,66.25,66.17,66.25,26254.0,54.6476,54.7137,54.6476,54.7137,26254.0
2017-10-25 13:45:00,66.25,66.28,66.2,66.22,27784.0,54.7137,54.7385,54.6724,54.6889,27784.0
2017-10-25 13:50:00,66.21,66.22,66.19,66.21,26735.0,54.6807,54.6889,54.6641,54.6807,26735.0
2017-10-25 13:55:00,66.22,66.27,66.21,66.25,13477.0,54.6889,54.7302,54.6807,54.7137,13477.0
2017-10-25 14:00:00,66.24,66.26,66.22,66.26,21542.0,54.7054,54.722,54.6889,54.722,21542.0
2017-10-25 14:05:00,66.26,66.37,66.25,66.31,14328.0,54.722,54.8128,54.7137,54.7632,14328.0
2017-10-25 14:10:00,66.31,66.38,66.3,66.36,22582.0,54.7632,54.8211,54.755,54.8045,22582.0
2017-10-25 14:15:00,66.36,66.38,66.34,66.34,18448.0,54.8045,54.8211,54.788,54.788,18448.0
2017-10-25 14:20:00,66.34,66.42,66.34,66.38,17584.0,54.788,54.8541,54.788,54.8211,17584.0
2017-10-25 14:25:00,66.38,66.43,66.38,66.42,26214.0,54.8211,54.8624,54.8211,54.8541,26214.0
2017-10-25 14:30:00,66.42,66.44,66.35,66.35,26209.0,54.8541,54.8706,54.7963,54.7963,26209.0
2017-10-25 14:35:00,66.34,66.34,66.24,66.26,23211.0,54.788,54.788,54.7054,54.722,23211.0
2017-10-25 14:40:00,66.25,66.29,66.25,66.25,20520.0,54.7137,54.7467,54.7137,54.7137,20520.0
2017-10-25 14:45:00,66.26,66.32,66.25,66.32,20253.0,54.722,54.7715,54.7137,54.7715,20253.0
2017-10-25 14:50:00,66.32,66.35,66.31,66.34,17251.0,54.7715,54.7963,54.7632,54.788,17251.0
2017-10-25 14:55:00,66.34,66.4,66.34,66.34,17533.0,54.788,54.8376,54.788,54.788,17533.0
2017-10-25 15:00:00,66.34,66.35,66.32,66.33,19273.0,54.788,54.7963,54.7715,54.7798,19273.0
2017-10-25 15:05:00,66.34,66.41,66.33,66.39,26531.0,54.788,54.8458,54.7798,54.8293,26531.0
2017-10-25 15:10:00,66.38,66.43,66.37,66.42,23211.0,54.8211,54.8624,54.8128,54.8541,23211.0
2017-10-25 15:15:00,66.42,66.43,66.4,66.41,21683.0,54.8541,54.8624,54.8376,54.8458,21683.0
2017-10-25 15:20:00,66.4,66.46,66.4,66.45,32182.0,54.8376,54.8871,54.8376,54.8789,32182.0
2017-10-25 15:25:00,66.46,66.53,66.46,66.51,34549.0,54.8871,54.9449,54.8871,54.9284,34549.0
2017-10-25 15:30:00,66.5,66.5,66.45,66.47,32403.0,54.9202,54.9202,54.8789,54.8954,32403.0
2017-10-25 15:35:00,66.47,66.49,66.45,66.45,38741.0,54.8954,54.9119,54.8789,54.8789,38741.0
2017-10-25 15:40:00,66.45,66.46,66.41,66.42,37490.0,54.8789,54.8871,54.8458,54.8541,37490.0
2017-10-25 15:45:00,66.41,66.41,66.36,66.36,60115.0,54.8458,54.8458,54.8045,54.8045,60115.0
2017-10-25 15:50:00,66.36,66.44,66.34,66.4,77165.0,54.8045,54.8706,54.788,54.8376,77165.0
2017-10-25 15:55:00,66.4,66.56,66.39,66.5,183430.0,54.8376,54.9697,54.8293,54.9202,183430.0
2017-10-26 09:30:00,66.79,67.05,66.62,66.66,66118.0,55.1597,55.3744,55.0193,55.0523,66118.0
2017-10-26 09:35:00,66.66,66.7,66.51,66.53,21072.0,55.0523,55.0853,54.9284,54.9449,21072.0
2017-10-26 09:40:00,66.51,66.68,66.47,66.64,15661.0,54.9284,55.0688,54.8954,55.0358,15661.0
2017-10-26 09:45:00,66.66,66.72,66.48,66.48,12944.0,55.0523,55.1019,54.9036,54.9036,12944.0
2017-10-26 09:50:00,66.5,66.57,66.5,66.55,9797.0,54.9202,54.978,54.9202,54.9615,9797.0
2017-10-26 09:55:00,66.54,66.66,66.54,66.61,20810.0,54.9532,55.0523,54.9532,55.011,20810.0
2017-10-26 10:00:00,66.6,66.63,66.54,66.59,13941.0,55.0027,55.0275,54.9532,54.9945,13941.0
2017-10-26 10:05:00,66.57,66.63,66.56,66.62,20934.0,54.978,55.0275,54.9697,55.0193,20934.0
2017-10-26 10:10:00,66.63,66.85,66.63,66.73,35948.0,55.0275,55.2092,55.0275,55.1101,35948.0
2017-10-26 10:15:00,66.73,66.78,66.71,66.73,17773.0,55.1101,55.1514,55.0936,55.1101,17773.0
2017-10-26 10:20:00,66.75,66.75,66.63,66.67,31315.0,55.1266,55.1266,55.0275,55.0606,31315.0
2017-10-26 10:25:00,66.68,66.76,66.68,66.72,15207.0,55.0688,55.1349,55.0688,55.1019,15207.0
2017-10-26 10:30:00,66.71,66.71,66.6,66.61,12744.0,55.0936,55.0936,55.0027,55.011,12744.0
2017-10-26 10:35:00,66.61,66.69,66.59,66.67,13265.0,55.011,55.0771,54.9945,55.0606,13265.0
2017-10-26 10:40:00,66.66,66.73,66.63,66.65,20793.0,55.0523,55.1101,55.0275,55.044,20793.0
2017-10-26 10:45:00,66.65,66.69,66.63,66.65,8253.0,55.044,55.0771,55.0275,55.044,8253.0
2017-10-26 10:50:00,66.64,66.66,66.59,66.64,15516.0,55.0358,55.0523,54.9945,55.0358,15516.0
2017-10-26 10:55:00,66.65,66.65,66.6,66.6,7350.0,55.044,55.044,55.0027,55.0027,7350.0
2017-10-26 11:00:00,66.6,66.7,66.6,66.62,17178.0,55.0027,55.0853,55.0027,55.0193,17178.0
2017-10-26 11:05:00,66.61,66.65,66.57,66.57,8494.0,55.011,55.044,54.978,54.978,8494.0
2017-10-26 11:10:00,66.57,66.65,66.56,66.6,17135.0,54.978,55.044,54.9697,55.0027,17135.0
2017-10-26 11:15:00,66.6,66.61,66.47,66.49,28495.0,55.0027,55.011,54.8954,54.9119,28495.0
2017-10-26 11:20:00,66.49,66.55,66.47,66.48,13048.0,54.9119,54.9615,54.8954,54.9036,13048.0
2017-10-26 11:25:00,66.48,66.54,66.45,66.52,11710.0,54.9036,54.9532,54.8789,54.9367,11710.0
2017-10-26 11:30:00,66.52,66.6,66.51,66.59,7063.0,54.9367,55.0027,54.9284,54.9945,7063.0
2017-10-26 11:35:00,66.59,66.6,66.49,66.5,13236.0,54.9945,55.0027,54.9119,54.9202,13236.0
2017-10-26 11:40:00,66.51,66.55,66.49,66.53,13715.0,54.9284,54.9615,54.9119,54.9449,13715.0
2017-10-26 11:45:00,66.54,66.58,66.52,66.52,7851.0,54.9532,54.9862,54.9367,54.9367,7851.0
2017-10-26 11:50:00,66.51,66.52,66.49,66.51,11619.0,54.9284,54.9367,54.9119,54.9284,11619.0
2017-10-26 11:55:00,66.5,66.51,66.44,66.51,14900.0,54.9202,54.9284,54.8706,54.9284,14900.0
2017-10-26 12:00:00,66.53,66.54,66.5,66.51,6686.0,54.9449,54.9532,54.9202,54.9284,6686.0
2017-10-26 12:05:00,66.51,66.53,66.49,66.53,9833.0,54.9284,54.9449,54.9119,54.9449,9833.0
2017-10-26 12:10:00,66.52,66.55,66.5,66.55,7223.0,54.9367,54.9615,54.9202,54.9615,7223.0
2017-10-26 12:15:00,66.55,66.59,66.55,66.56,7296.0,54.9615,54.9945,54.9615,54.9697,7296.0
2017-10-26 12:20:00,66.55,66.57,66.53,66.55,6168.0,54.9615,54.978,54.9449,54.9615,6168.0
2017-10-26 12:25:00,66.54,66.58,66.54,66.58,5995.0,54.9532,54.9862,54.9532,54.9862,5995.0
2017-10-26 12:30:00,66.6,66.6,66.47,66.51,9607.0,55.0027,55.0027,54.8954,54.9284,9607.0
2017-10-26 12:35:00,66.5,66.5,66.45,66.47,6733.0,54.9202,54.9202,54.8789,54.8954,6733.0
2017-10-26 12:40:00,66.45,66.48,66.43,66.45,6999.0,54.8789,54.9036,54.8624,54.8789,6999.0
2017-10-26 12:45:00,66.44,66.5,66.44,66.48,8071.0,54.8706,54.9202,54.8706,54.9036,8071.0
2017-10-26 12:50:00,66.5,66.51,66.47,66.51,25643.0,54.9202,54.9284,54.8954,54.9284,25643.0
2017-10-26 12:55:00,66.51,66.51,66.47,66.48,5941.0,54.9284,54.9284,54.8954,54.9036,5941.0
2017-10-26 13:00:00,66.47,66.54,66.47,66.52,7215.0,54.8954,54.9532,54.8954,54.9367,7215.0
2017-10-26 13:05:00,66.52,66.58,66.51,66.57,6792.0,54.9367,54.9862,54.9284,54.978,6792.0
2017-10-26 13:10:00,66.56,66.57,66.52,66.57,6503.0,54.9697,54.978,54.9367,54.978,6503.0
2017-10-26 13:15:00,66.57,66.65,66.56,66.65,6863.0,54.978,55.044,54.9697,55.044,6863.0
2017-10-26 13:20:00,66.65,66.69,66.65,66.68,6791.0,55.044,55.0771,55.044,55.0688,6791.0
2017-10-26 13:25:00,66.68,66.69,66.64,66.65,10462.0,55.0688,55.0771,55.0358,55.044,10462.0
2017-10-26 13:30:00,66.66,66.69,66.65,66.67,8770.0,55.0523,55.0771,55.044,55.0606,8770.0
2017-10-26 13:35:00,66.67,66.69,66.66,66.67,11114.0,55.0606,55.0771,55.0523,55.0606,11114.0
2017-10-26 13:40:00,66.68,66.69,66.66,66.67,5744.0,55.0688,55.0771,55.0523,55.0606,5744.0
2017-10-26 13:45:00,66.66,66.68,66.65,66.66,22096.0,55.0523,55.0688,55.044,55.0523,22096.0
2017-10-26 13:50:00,66.66,66.67,66.66,66.66,6275.0,55.0523,55.0606,55.0523,55.0523,6275.0
2017-10-26 13:55:00,66.67,66.74,66.66,66.72,15694.0,55.0606,55.1184,55.0523,55.1019,15694.0
2017-10-26 14:00:00,66.73,66.76,66.72,66.75,14363.0,55.1101,55.1349,55.1019,55.1266,14363.0
2017-10-26 14:05:00,66.75,66.75,66.68,66.7,7682.0,55.1266,55.1266,55.0688,55.0853,7682.0
2017-10-26 14:10:00,66.7,66.75,66.7,66.74,12906.0,55.0853,55.1266,55.0853,55.1184,12906.0
2017-10-26 14:15:00,66.73,66.73,66.71,66.72,7432.0,55.1101,55.1101,55.0936,55.1019,7432.0
2017-10-26 14:20:00,66.73,66.75,66.71,66.71,11552.0,55.1101,55.1266,55.0936,55.0936,11552.0
2017-10-26 14:25:00,66.71,66.77,66.7,66.74,10960.0,55.0936,55.1431,55.0853,55.1184,10960.0
2017-10-26 14:30:00,66.75,66.8,66.75,66.79,17011.0,55.1266,55.1679,55.1266,55.1597,17011.0
2017-10-26 14:35:00,66.78,66.79,66.75,66.75,16528.0,55.1514,55.1597,55.1266,55.1266,16528.0
2017-10-26 14:40:00,66.75,66.79,66.74,66.77,14970.0,55.1266,55.1597,55.1184,55.1431,14970.0
2017-10-26 14:45:00,66.77,66.79,66.76,66.79,18899.0,55.1431,55.1597,55.1349,55.1597,18899.0
2017-10-26 14:50:00,66.78,66.79,66.71,66.71,9233.0,55.1514,55.1597,55.0936,55.0936,9233.0
2017-10-26 14:55:00,66.71,66.75,66.7,66.71,12426.0,55.0936,55.1266,55.0853,55.0936,12426.0
2017-10-26 15:00:00,66.71,66.76,66.71,66.75,27771.0,55.0936,55.1349,55.0936,55.1266,27771.0
2017-10-26 15:05:00,66.74,66.76,66.68,66.7,17770.0,55.1184,55.1349,55.0688,55.0853,17770.0
2017-10-26 15:10:00,66.7,66.71,66.67,66.7,21470.0,55.0853,55.0936,55.0606,55.0853,21470.0
2017-10-26 15:15:00,66.7,66.71,66.69,66.7,33112.0,55.0853,55.0936,55.0771,55.0853,33112.0
2017-10-26 15:20:00,66.71,66.78,66.7,66.7,38443.0,55.0936,55.1514,55.0853,55.0853,38443.0
2017-10-26 15:25:00,66.71,66.75,66.69,66.7,55216.0,55.0936,55.1266,55.0771,55.0853,55216.0
2017-10-26 15:30:00,66.7,66.77,66.7,66.75,31234.0,55.0853,55.1431,55.0853,55.1266,31234.0
2017-10-26 15:35:00,66.74,66.75,66.69,66.75,30891.0,55.1184,55.1266,55.0771,55.1266,30891.0
2017-10-26 15:40:00,66.75,66.86,66.74,66.85,60556.0,55.1266,55.2175,55.1184,55.2092,60556.0
2017-10-26 15:45:00,66.85,66.87,66.78,66.78,46935.0,55.2092,55.2257,55.1514,55.1514,46935.0
2017-10-26 15:50:00,66.78,66.89,66.77,66.86,73428.0,55.1514,55.2422,55.1431,55.2175,73428.0
2017-10-26 15:55:00,66.87,66.89,66.8,66.83,167748.0,55.2257,55.2422,55.1679,55.1927,167748.0
2017-10-27 09:30:00,66.92,66.92,66.74,66.78,63871.0,55.267,55.267,55.1184,55.1514,63871.0
2017-10-27 09:35:00,66.76,66.94,66.71,66.84,66893.0,55.1349,55.2835,55.0936,55.201,66893.0
2017-10-27 09:40:00,66.84,66.99,66.77,66.81,34522.0,55.201,55.3248,55.1431,55.1762,34522.0
2017-10-27 09:45:00,66.8,66.83,66.71,66.79,17814.0,55.1679,55.1927,55.0936,55.1597,17814.0
2017-10-27 09:50:00,66.81,66.99,66.79,66.96,31571.0,55.1762,55.3248,55.1597,55.3001,31571.0
2017-10-27 09:55:00,66.93,67.03,66.87,66.9,37044.0,55.2753,55.3579,55.2257,55.2505,37044.0
2017-10-27 10:00:00,66.91,67.18,66.91,67.05,54822.0,55.2588,55.4818,55.2588,55.3744,54822.0
2017-10-27 10:05:00,67.06,67.09,66.98,67.02,43673.0,55.3826,55.4074,55.3166,55.3496,43673.0
2017-10-27 10:10:00,67.03,67.04,66.88,66.92,16014.0,55.3579,55.3661,55.234,55.267,16014.0
2017-10-27 10:15:00,66.92,66.98,66.88,66.97,20036.0,55.267,55.3166,55.234,55.3083,20036.0
2017-10-27 10:20:00,66.94,66.94,66.86,66.88,14177.0,55.2835,55.2835,55.2175,55.234,14177.0
2017-10-27 10:25:00,66.88,66.88,66.79,66.86,19060.0,55.234,55.234,55.1597,55.2175,19060.0
2017-10-27 10:30:00,66.89,66.95,66.88,66.91,18291.0,55.2422,55.2918,55.234,55.2588,18291.0
2017-10-27 10:35:00,66.91,67.06,66.91,67.01,40579.0,55.2588,55.3826,55.2588,55.3414,40579.0
2017-10-27 10:40:00,67.02,67.02,66.91,66.91,18206.0,55.3496,55.3496,55.2588,55.2588,18206.0
2017-10-27 10:45:00,66.93,67.02,66.93,66.95,17184.0,55.2753,55.3496,55.2753,55.2918,17184.0
2017-10-27 10:50:00,66.97,67.08,66.96,67.06,29470.0,55.3083,55.3992,55.3001,55.3826,29470.0
2017-10-27 10:55:00,67.04,67.16,67.02,67.16,46792.0,55.3661,55.4652,55.3496,55.4652,46792.0
2017-10-27 11:00:00,67.17,67.18,67.09,67.13,76406.0,55.4735,55.4818,55.4074,55.4405,76406.0
2017-10-27 11:05:00,67.13,67.17,67.1,67.1,43864.0,55.4405,55.4735,55.4157,55.4157,43864.0
2017-10-27 11:10:00,67.1,67.3,67.1,67.28,51766.0,55.4157,55.5809,55.4157,55.5643,51766.0
2017-10-27 11:15:00,67.28,67.39,67.25,67.39,59558.0,55.5643,55.6552,55.5396,55.6552,59558.0
2017-10-27 11:20:00,67.38,67.42,67.31,67.38,40083.0,55.6469,55.68,55.5891,55.6469,40083.0
2017-10-27 11:25:00,67.39,67.42,67.36,67.37,38206.0,55.6552,55.68,55.6304,55.6387,38206.0
2017-10-27 11:30:00,67.35,67.44,67.35,67.42,56312.0,55.6221,55.6965,55.6221,55.68,56312.0
2017-10-27 11:35:00,67.42,67.43,67.36,67.41,40841.0,55.68,55.6882,55.6304,55.6717,40841.0
2017-10-27 11:40:00,67.42,67.42,67.37,67.4,21525.0,55.68,55.68,55.6387,55.6634,21525.0
2017-10-27 11:45:00,67.4,67.46,67.38,67.45,36010.0,55.6634,55.713,55.6469,55.7047,36010.0
2017-10-27 11:50:00,67.45,67.51,67.43,67.47,50069.0,55.7047,55.7543,55.6882,55.7213,50069.0
2017-10-27 11:55:00,67.47,67.49,67.43,67.45,22970.0,55.7213,55.7378,55.6882,55.7047,22970.0
2017-10-27 12:00:00,67.44,67.53,67.43,67.49,36746.0,55.6965,55.7708,55.6882,55.7378,36746.0
2017-10-27 12:05:00,67.49,67.52,67.46,67.51,33769.0,55.7378,55.7625,55.713,55.7543,33769.0
2017-10-27 12:10:00,67.51,67.61,67.51,67.55,34927.0,55.7543,55.8369,55.7543,55.7873,34927.0
2017-10-27 12:15:00,67.55,67.63,67.54,67.61,34537.0,55.7873,55.8534,55.7791,55.8369,34537.0
2017-10-27 12:20:00,67.61,67.61,67.54,67.55,17349.0,55.8369,55.8369,55.7791,55.7873,17349.0
2017-10-27 12:25:00,67.55,67.58,67.53,67.54,19226.0,55.7873,55.8121,55.7708,55.7791,19226.0
2017-10-27 12:30:00,67.54,67.58,67.54,67.57,34116.0,55.7791,55.8121,55.7791,55.8038,34116.0
2017-10-27 12:35:00,67.57,67.63,67.53,67.59,21900.0,55.8038,55.8534,55.7708,55.8204,21900.0
2017-10-27 12:40:00,67.59,67.7,67.58,67.68,49110.0,55.8204,55.9112,55.8121,55.8947,49110.0
2017-10-27 12:45:00,67.68,67.72,67.65,67.66,42682.0,55.8947,55.9277,55.8699,55.8782,42682.0
2017-10-27 12:50:00,67.66,67.72,67.65,67.72,27966.0,55.8782,55.9277,55.8699,55.9277,27966.0
2017-10-27 12:55:00,67.72,67.76,67.71,67.73,13708.0,55.9277,55.9608,55.9195,55.936,13708.0
2017-10-27 13:00:00,67.74,67.74,67.68,67.7,48152.0,55.9442,55.9442,55.8947,55.9112,48152.0
2017-10-27 13:05:00,67.7,67.72,67.69,67.7,21227.0,55.9112,55.9277,55.9029,55.9112,21227.0
2017-10-27 13:10:00,67.7,67.78,67.69,67.77,39830.0,55.9112,55.9773,55.9029,55.969,39830.0
2017-10-27 13:15:00,67.77,67.79,67.73,67.74,18302.0,55.969,55.9855,55.936,55.9442,18302.0
2017-10-27 13:20:00,67.73,67.76,67.7,67.73,23340.0,55.936,55.9608,55.9112,55.936,23340.0
2017-10-27 13:25:00,67.73,67.78,67.71,67.72,55832.0,55.936,55.9773,55.9195,55.9277,55832.0
2017-10-27 13:30:00,67.72,67.74,67.67,67.68,87929.0,55.9277,55.9442,55.8864,55.8947,87929.0
2017-10-27 13:35:00,67.67,67.73,67.66,67.68,100927.0,55.8864,55.936,55.8782,55.8947,100927.0
2017-10-27 13:40:00,67.68,67.68,67.63,67.65,33515.0,55.8947,55.8947,55.8534,55.8699,33515.0
2017-10-27 13:45:00,67.66,67.72,67.63,67.64,29423.0,55.8782,55.9277,55.8534,55.8616,29423.0
2017-10-27 13:50:00,67.64,67.73,67.63,67.64,52022.0,55.8616,55.936,55.8534,55.8616,52022.0
2017-10-27 13:55:00,67.64,67.64,67.57,67.57,15384.0,55.8616,55.8616,55.8038,55.8038,15384.0
2017-10-27 14:00:00,67.57,67.63,67.52,67.61,35506.0,55.8038,55.8534,55.7625,55.8369,35506.0
2017-10-27 14:05:00,67.61,67.64,67.57,67.58,47759.0,55.8369,55.8616,55.8038,55.8121,47759.0
2017-10-27 14:10:00,67.59,67.69,67.57,67.58,44072.0,55.8204,55.9029,55.8038,55.8121,44072.0
2017-10-27 14:15:00,67.57,67.61,67.55,67.61,32521.0,55.8038,55.8369,55.7873,55.8369,32521.0
2017-10-27 14:20:00,67.62,67.63,67.55,67.57,54905.0,55.8451,55.8534,55.7873,55.8038,54905.0
2017-10-27 14:25:00,67.54,67.55,67.48,67.5,20223.0,55.7791,55.7873,55.7295,55.746,20223.0
2017-10-27 14:30:00,67.51,67.61,67.51,67.59,23272.0,55.7543,55.8369,55.7543,55.8204,23272.0
2017-10-27 14:35:00,67.6,67.65,67.57,67.61,28485.0,55.8286,55.8699,55.8038,55.8369,28485.0
2017-10-27 14:40:00,67.61,67.63,67.58,67.61,35678.0,55.8369,55.8534,55.8121,55.8369,35678.0
2017-10-27 14:45:00,67.62,67.64,67.58,67.61,31551.0,55.8451,55.8616,55.8121,55.8369,31551.0
2017-10-27 14:50:00,67.61,67.65,67.6,67.62,34858.0,55.8369,55.8699,55.8286,55.8451,34858.0
2017-10-27 14:55:00,67.62,67.62,67.53,67.53,27361.0,55.8451,55.8451,55.7708,55.7708,27361.0
2017-10-27 15:00:00,67.53,67.6,67.51,67.58,38600.0,55.7708,55.8286,55.7543,55.8121,38600.0
2017-10-27 15:05:00,67.59,67.61,67.54,67.54,38153.0,55.8204,55.8369,55.7791,55.7791,38153.0
2017-10-27 15:10:00,67.54,67.55,67.52,67.53,14598.0,55.7791,55.7873,55.7625,55.7708,14598.0
2017-10-27 15:15:00,67.54,67.54,67.5,67.52,21404.0,55.7791,55.7791,55.746,55.7625,21404.0
2017-10-27 15:20:00,67.52,67.56,67.5,67.52,20672.0,55.7625,55.7956,55.746,55.7625,20672.0
2017-10-27 15:25:00,67.51,67.52,67.46,67.48,22004.0,55.7543,55.7625,55.713,55.7295,22004.0
2017-10-27 15:30:00,67.49,67.49,67.39,67.41,41829.0,55.7378,55.7378,55.6552,55.6717,41829.0
2017-10-27 15:35:00,67.41,67.42,67.35,67.36,32617.0,55.6717,55.68,55.6221,55.6304,32617.0
2017-10-27 15:40:00,67.36,67.36,67.33,67.34,38801.0,55.6304,55.6304,55.6056,55.6139,38801.0
2017-10-27 15:45:00,67.34,67.42,67.34,67.39,50969.0,55.6139,55.68,55.6139,55.6552,50969.0
2017-10-27 15:50:00,67.39,67.42,67.38,67.4,54425.0,55.6552,55.68,55.6469,55.6634,54425.0
2017-10-27 15:55:00,67.4,67.4,67.3,67.37,163518.0,55.6634,55.6634,55.5809,55.6387,163518.0
2017-10-30 09:30:00,67.27,67.35,67.07,67.33,31753.0,55.5561,55.6221,55.3909,55.6056,31753.0
2017-10-30 09:35:00,67.3,67.54,67.27,67.45,25369.0,55.5809,55.7791,55.5561,55.7047,25369.0
2017-10-30 09:40:00,67.45,67.5,67.41,67.43,15175.0,55.7047,55.746,55.6717,55.6882,15175.0
2017-10-30 09:45:00,67.43,67.46,67.24,67.32,18705.0,55.6882,55.713,55.5313,55.5974,18705.0
2017-10-30 09:50:00,67.3,67.34,67.28,67.33,9883.0,55.5809,55.6139,55.5643,55.6056,9883.0
2017-10-30 09:55:00,67.32,67.32,67.24,67.25,16194.0,55.5974,55.5974,55.5313,55.5396,16194.0
2017-10-30 10:00:00,67.25,67.38,67.24,67.26,28855.0,55.5396,55.6469,55.5313,55.5478,28855.0
2017-10-30 10:05:00,67.26,67.28,67.23,67.27,22292.0,55.5478,55.5643,55.523,55.5561,22292.0
2017-10-30 10:10:00,67.28,67.3,67.12,67.2,34117.0,55.5643,55.5809,55.4322,55.4983,34117.0
2017-10-30 10:15:00,67.19,67.25,67.14,67.22,11347.0,55.49,55.5396,55.4487,55.5148,11347.0
2017-10-30 10:20:00,67.23,67.33,67.21,67.28,12431.0,55.523,55.6056,55.5065,55.5643,12431.0
2017-10-30 10:25:00,67.28,67.33,67.25,67.28,26017.0,55.5643,55.6056,55.5396,55.5643,26017.0
2017-10-30 10:30:00,67.29,67.49,67.28,67.48,52752.0,55.5726,55.7378,55.5643,55.7295,52752.0
2017-10-30 10:35:00,67.49,67.55,67.46,67.54,19022.0,55.7378,55.7873,55.713,55.7791,19022.0
2017-10-30 10:40:00,67.55,67.57,67.48,67.52,19252.0,55.7873,55.8038,55.7295,55.7625,19252.0
2017-10-30 10:45:00,67.52,67.59,67.48,67.49,12877.0,55.7625,55.8204,55.7295,55.7378,12877.0
2017-10-30 10:50:00,67.49,67.51,67.48,67.49,18451.0,55.7378,55.7543,55.7295,55.7378,18451.0
2017-10-30 10:55:00,67.49,67.52,67.48,67.5,16455.0,55.7378,55.7625,55.7295,55.746,16455.0
2017-10-30 11:00:00,67.5,67.53,67.48,67.52,23473.0,55.746,55.7708,55.7295,55.7625,23473.0
2017-10-30 11:05:00,67.52,67.53,67.49,67.51,30759.0,55.7625,55.7708,55.7378,55.7543,30759.0
2017-10-30 11:10:00,67.51,67.55,67.51,67.55,14489.0,55.7543,55.7873,55.7543,55.7873,14489.0
2017-10-30 11:15:00,67.55,67.64,67.54,67.56,33064.0,55.7873,55.8616,55.7791,55.7956,33064.0
2017-10-30 11:20:00,67.56,67.6,67.52,67.53,23727.0,55.7956,55.8286,55.7625,55.7708,23727.0
2017-10-30 11:25:00,67.53,67.56,67.52,67.54,22619.0,55.7708,55.7956,55.7625,55.7791,22619.0
2017-10-30 11:30:00,67.53,67.64,67.46,67.48,111521.0,55.7708,55.8616,55.713,55.7295,111521.0
2017-10-30 11:35:00,67.47,67.49,67.43,67.43,37400.0,55.7213,55.7378,55.6882,55.6882,37400.0
2017-10-30 11:40:00,67.43,67.46,67.37,67.4,102407.0,55.6882,55.713,55.6387,55.6634,102407.0
2017-10-30 11:45:00,67.4,67.47,67.39,67.43,32314.0,55.6634,55.7213,55.6552,55.6882,32314.0
2017-10-30 11:50:00,67.43,67.47,67.38,67.42,28108.0,55.6882,55.7213,55.6469,55.68,28108.0
2017-10-30 11:55:00,67.42,67.44,67.36,67.38,35998.0,55.68,55.6965,55.6304,55.6469,35998.0
2017-10-30 12:00:00,67.4,67.4,67.33,67.35,26541.0,55.6634,55.6634,55.6056,55.6221,26541.0
2017-10-30 12:05:00,67.34,67.34,67.26,67.26,34134.0,55.6139,55.6139,55.5478,55.5478,34134.0
2017-10-30 12:10:00,67.27,67.27,67.21,67.23,52051.0,55.5561,55.5561,55.5065,55.523,52051.0
2017-10-30 12:15:00,67.23,67.24,67.2,67.22,53985.0,55.523,55.5313,55.4983,55.5148,53985.0
2017-10-30 12:20:00,67.23,67.27,67.19,67.25,27682.0,55.523,55.5561,55.49,55.5396,27682.0
2017-10-30 12:25:00,67.27,67.29,67.25,67.26,31001.0,55.5561,55.5726,55.5396,55.5478,31001.0
2017-10-30 12:30:00,67.27,67.28,67.25,67.26,20780.0,55.5561,55.5643,55.5396,55.5478,20780.0
2017-10-30 12:35:00,67.26,67.27,67.21,67.25,29229.0,55.5478,55.5561,55.5065,55.5396,29229.0
2017-10-30 12:40:00,67.25,67.26,67.17,67.22,27279.0,55.5396,55.5478,55.4735,55.5148,27279.0
2017-10-30 12:45:00,67.24,67.25,67.2,67.24,16322.0,55.5313,55.5396,55.4983,55.5313,16322.0
2017-10-30 12:50:00,67.23,67.28,67.23,67.28,22147.0,55.523,55.5643,55.523,55.5643,22147.0
2017-10-30 12:55:00,67.28,67.35,67.27,67.33,13823.0,55.5643,55.6221,55.5561,55.6056,13823.0
2017-10-30 13:00:00,67.33,67.34,67.32,67.33,19151.0,55.6056,55.6139,55.5974,55.6056,19151.0
2017-10-30 13:05:00,67.33,67.33,67.31,67.31,20722.0,55.6056,55.6056,55.5891,55.5891,20722.0
2017-10-30 13:10:00,67.31,67.33,67.31,67.31,8235.0,55.5891,55.6056,55.5891,55.5891,8235.0
2017-10-30 13:15:00,67.31,67.36,67.3,67.35,16265.0,55.5891,55.6304,55.5809,55.6221,16265.0
2017-10-30 13:20:00,67.35,67.37,67.32,67.35,18509.0,55.6221,55.6387,55.5974,55.6221,18509.0
2017-10-30 13:25:00,67.36,67.38,67.33,67.38,13728.0,55.6304,55.6469,55.6056,55.6469,13728.0
2017-10-30 13:30:00,67.39,67.41,67.38,67.39,18760.0,55.6552,55.6717,55.6469,55.6552,18760.0
2017-10-30 13:35:00,67.39,67.39,67.33,67.37,15622.0,55.6552,55.6552,55.6056,55.6387,15622.0
2017-10-30 13:40:00,67.37,67.4,67.36,67.38,18504.0,55.6387,55.6634,55.6304,55.6469,18504.0
2017-10-30 13:45:00,67.37,67.42,67.36,67.41,11977.0,55.6387,55.68,55.6304,55.6717,11977.0
2017-10-30 13:50:00,67.41,67.41,67.34,67.34,18357.0,55.6717,55.6717,55.6139,55.6139,18357.0
2017-10-30 13:55:00,67.34,67.37,67.33,67.35,17002.0,55.6139,55.6387,55.6056,55.6221,17002.0
2017-10-30 14:00:00,67.34,67.37,67.34,67.37,31871.0,55.6139,55.6387,55.6139,55.6387,31871.0
2017-10-30 14:05:00,67.37,67.38,67.34,67.36,22097.0,55.6387,55.6469,55.6139,55.6304,22097.0
2017-10-30 14:10:00,67.37,67.41,67.36,67.37,34885.0,55.6387,55.6717,55.6304,55.6387,34885.0
2017-10-30 14:15:00,67.36,67.4,67.35,67.39,20311.0,55.6304,55.6634,55.6221,55.6552,20311.0
2017-10-30 14:20:00,67.39,67.42,67.38,67.42,33072.0,55.6552,55.68,55.6469,55.68,33072.0
2017-10-30 14:25:00,67.42,67.45,67.38,67.41,28259.0,55.68,55.7047,55.6469,55.6717,28259.0
2017-10-30 14:30:00,67.4,67.46,67.39,67.46,17570.0,55.6634,55.713,55.6552,55.713,17570.0
2017-10-30 14:35:00,67.45,67.45,67.43,67.44,21929.0,55.7047,55.7047,55.6882,55.6965,21929.0
2017-10-30 14:40:00,67.44,67.47,67.43,67.46,29138.0,55.6965,55.7213,55.6882,55.713,29138.0
2017-10-30 14:45:00,67.47,67.47,67.44,67.46,27023.0,55.7213,55.7213,55.6965,55.713,27023.0
2017-10-30 14:50:00,67.46,67.48,67.45,67.48,29753.0,55.713,55.7295,55.7047,55.7295,29753.0
2017-10-30 14:55:00,67.48,67.5,67.43,67.48,38320.0,55.7295,55.746,55.6882,55.7295,38320.0
2017-10-30 15:00:00,67.48,67.49,67.45,67.48,21726.0,55.7295,55.7378,55.7047,55.7295,21726.0
2017-10-30 15:05:00,67.48,67.52,67.46,67.47,52272.0,55.7295,55.7625,55.713,55.7213,52272.0
2017-10-30 15:10:00,67.46,67.47,67.41,67.42,46679.0,55.713,55.7213,55.6717,55.68,46679.0
2017-10-30 15:15:00,67.41,67.42,67.36,67.4,34157.0,55.6717,55.68,55.6304,55.6634,34157.0
2017-10-30 15:20:00,67.4,67.41,67.36,67.37,33471.0,55.6634,55.6717,55.6304,55.6387,33471.0
2017-10-30 15:25:00,67.37,67.38,67.3,67.36,36176.0,55.6387,55.6469,55.5809,55.6304,36176.0
2017-10-30 15:30:00,67.36,67.42,67.35,67.41,41636.0,55.6304,55.68,55.6221,55.6717,41636.0
2017-10-30 15:35:00,67.41,67.45,67.39,67.44,46360.0,55.6717,55.7047,55.6552,55.6965,46360.0
2017-10-30 15:40:00,67.44,67.47,67.4,67.42,44885.0,55.6965,55.7213,55.6634,55.68,44885.0
2017-10-30 15:45:00,67.41,67.43,67.39,67.4,66590.0,55.6717,55.6882,55.6552,55.6634,66590.0
2017-10-30 15:50:00,67.41,67.42,67.34,67.34,84842.0,55.6717,55.68,55.6139,55.6139,84842.0
2017-10-30 15:55:00,67.34,67.38,67.31,67.31,194008.0,55.6139,55.6469,55.5891,55.5891,194008.0
2017-10-31 09:30:00,67.02,67.12,65.25,65.36,374942.0,55.3496,55.4322,53.8878,53.9787,374942.0
2017-10-31 09:35:00,65.33,65.64,64.59,65.08,604833.0,53.9539,54.2099,53.3428,53.7474,604833.0
2017-10-31 09:40:00,65.09,66.06,65.07,65.85,349740.0,53.7557,54.5568,53.7392,54.3833,349740.0
2017-10-31 09:45:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 09:50:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 09:55:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:00:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:05:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:10:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:15:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:20:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:25:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:30:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:35:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:40:00,66.5,66.5,66.07,66.29,496561.0,54.9202,54.9202,54.565,54.7467,496561.0
2017-10-31 10:45:00,66.31,66.6,65.92,65.97,184415.0,54.7632,55.0027,54.4412,54.4825,184415.0
2017-10-31 10:50:00,65.97,66.0,65.41,65.47,153537.0,54.4825,54.5072,54.02,54.0695,153537.0
2017-10-31 10:55:00,65.45,65.57,65.29,65.29,101190.0,54.053,54.1521,53.9209,53.9209,101190.0
2017-10-31 11:00:00,65.3,65.35,64.93,65.0,243093.0,53.9291,53.9704,53.6235,53.6814,243093.0
2017-10-31 11:05:00,65.0,65.38,64.9,65.38,213994.0,53.6814,53.9952,53.5988,53.9952,213994.0
2017-10-31 11:10:00,65.38,65.45,65.29,65.43,74265.0,53.9952,54.053,53.9209,54.0365,74265.0
2017-10-31 11:15:00,65.42,65.42,65.22,65.22,66375.0,54.0282,54.0282,53.8631,53.8631,66375.0
2017-10-31 11:20:00,65.22,65.4,65.07,65.38,83165.0,53.8631,54.0117,53.7392,53.9952,83165.0
2017-10-31 11:25:00,65.4,65.58,65.38,65.58,76448.0,54.0117,54.1604,53.9952,54.1604,76448.0
2017-10-31 11:30:00,65.57,65.67,65.56,65.6,70778.0,54.1521,54.2347,54.1438,54.1769,70778.0
2017-10-31 11:35:00,65.61,65.71,65.6,65.64,63594.0,54.1851,54.2677,54.1769,54.2099,63594.0
2017-10-31 11:40:00,65.64,65.74,65.63,65.71,89954.0,54.2099,54.2925,54.2017,54.2677,89954.0
2017-10-31 11:45:00,65.72,65.77,65.6,65.61,128432.0,54.276,54.3173,54.1769,54.1851,128432.0
2017-10-31 11:50:00,65.6,65.64,65.48,65.64,81156.0,54.1769,54.2099,54.0778,54.2099,81156.0
2017-10-31 11:55:00,65.63,65.71,65.61,65.61,89424.0,54.2017,54.2677,54.1851,54.1851,89424.0
2017-10-31 12:00:00,65.6,65.81,65.59,65.76,89921.0,54.1769,54.3503,54.1686,54.309,89921.0
2017-10-31 12:05:00,65.77,65.79,65.68,65.79,32013.0,54.3173,54.3338,54.243,54.3338,32013.0
2017-10-31 12:10:00,65.79,65.86,65.73,65.73,41988.0,54.3338,54.3916,54.2842,54.2842,41988.0
2017-10-31 12:15:00,65.74,65.75,65.67,65.68,54423.0,54.2925,54.3008,54.2347,54.243,54423.0
2017-10-31 12:20:00,65.68,65.69,65.53,65.55,75932.0,54.243,54.2512,54.1191,54.1356,75932.0
2017-10-31 12:25:00,65.55,65.69,65.53,65.55,212954.0,54.1356,54.2512,54.1191,54.1356,212954.0
2017-10-31 12:30:00,65.57,65.63,65.53,65.59,33910.0,54.1521,54.2017,54.1191,54.1686,33910.0
2017-10-31 12:35:00,65.59,65.64,65.57,65.61,56703.0,54.1686,54.2099,54.1521,54.1851,56703.0
2017-10-31 12:40:00,65.6,65.64,65.58,65.63,51987.0,54.1769,54.2099,54.1604,54.2017,51987.0
2017-10-31 12:45:00,65.63,65.68,65.6,65.66,32965.0,54.2017,54.243,54.1769,54.2264,32965.0
2017-10-31 12:50:00,65.66,65.72,65.63,65.71,39661.0,54.2264,54.276,54.2017,54.2677,39661.0
2017-10-31 12:55:00,65.71,65.72,65.66,65.7,23028.0,54.2677,54.276,54.2264,54.2595,23028.0
2017-10-31 13:00:00,65.7,65.71,65.65,65.65,24754.0,54.2595,54.2677,54.2182,54.2182,24754.0
2017-10-31 13:05:00,65.66,65.71,65.63,65.69,68632.0,54.2264,54.2677,54.2017,54.2512,68632.0
2017-10-31 13:10:00,65.69,65.72,65.56,65.58,71369.0,54.2512,54.276,54.1438,54.1604,71369.0
2017-10-31 13:15:00,65.57,65.74,65.57,65.74,54218.0,54.1521,54.2925,54.1521,54.2925,54218.0
2017-10-31 13:20:00,65.74,65.83,65.73,65.83,131039.0,54.2925,54.3668,54.2842,54.3668,131039.0
2017-10-31 13:25:00,65.82,65.89,65.82,65.89,39157.0,54.3586,54.4164,54.3586,54.4164,39157.0
2017-10-31 13:30:00,65.89,65.93,65.76,65.76,123087.0,54.4164,54.4494,54.309,54.309,123087.0
2017-10-31 13:35:00,65.77,65.78,65.64,65.65,45290.0,54.3173,54.3255,54.2099,54.2182,45290.0
2017-10-31 13:40:00,65.65,65.66,65.55,65.55,113286.0,54.2182,54.2264,54.1356,54.1356,113286.0
2017-10-31 13:45:00,65.56,65.6,65.37,65.38,64929.0,54.1438,54.1769,53.9869,53.9952,64929.0
2017-10-31 13:50:00,65.37,65.43,65.2,65.31,68341.0,53.9869,54.0365,53.8465,53.9374,68341.0
2017-10-31 13:55:00,65.33,65.35,65.13,65.17,59584.0,53.9539,53.9704,53.7887,53.8218,59584.0
2017-10-31 14:00:00,65.17,65.2,64.94,65.01,86285.0,53.8218,53.8465,53.6318,53.6896,86285.0
2017-10-31 14:05:00,65.02,65.16,65.02,65.06,82877.0,53.6979,53.8135,53.6979,53.7309,82877.0
2017-10-31 14:10:00,65.08,65.14,65.0,65.06,62319.0,53.7474,53.797,53.6814,53.7309,62319.0
2017-10-31 14:15:00,65.06,65.07,65.0,65.03,36030.0,53.7309,53.7392,53.6814,53.7061,36030.0
2017-10-31 14:20:00,65.03,65.04,64.9,64.92,69283.0,53.7061,53.7144,53.5988,53.6153,69283.0
2017-10-31 14:25:00,64.92,64.94,64.9,64.9,38282.0,53.6153,53.6318,53.5988,53.5988,38282.0
2017-10-31 14:30:00,64.91,64.91,64.8,64.8,106125.0,53.607,53.607,53.5162,53.5162,106125.0
2017-10-31 14:35:00,64.81,64.81,64.62,64.67,98431.0,53.5244,53.5244,53.3675,53.4088,98431.0
2017-10-31 14:40:00,64.67,64.68,64.41,64.41,191623.0,53.4088,53.4171,53.1941,53.1941,191623.0
2017-10-31 14:45:00,64.42,64.47,64.33,64.46,214549.0,53.2024,53.2437,53.128,53.2354,214549.0
2017-10-31 14:50:00,64.47,64.69,64.4,64.64,178701.0,53.2437,53.4253,53.1858,53.384,178701.0
2017-10-31 14:55:00,64.66,64.72,64.62,64.62,100979.0,53.4006,53.4501,53.3675,53.3675,100979.0
2017-10-31 15:00:00,64.63,64.71,64.57,64.71,73220.0,53.3758,53.4419,53.3262,53.4419,73220.0
2017-10-31 15:05:00,64.71,64.71,64.63,64.63,59776.0,53.4419,53.4419,53.3758,53.3758,59776.0
2017-10-31 15:10:00,64.63,64.71,64.48,64.7,157388.0,53.3758,53.4419,53.2519,53.4336,157388.0
2017-10-31 15:15:00,64.7,64.72,64.5,64.5,74232.0,53.4336,53.4501,53.2684,53.2684,74232.0
2017-10-31 15:20:00,64.5,64.65,64.5,64.63,83112.0,53.2684,53.3923,53.2684,53.3758,83112.0
2017-10-31 15:25:00,64.63,64.65,64.56,64.6,77068.0,53.3758,53.3923,53.318,53.351,77068.0
2017-10-31 15:30:00,64.6,64.6,64.44,64.52,138369.0,53.351,53.351,53.2189,53.2849,138369.0
2017-10-31 15:35:00,64.53,64.59,64.5,64.52,116209.0,53.2932,53.3428,53.2684,53.2849,116209.0
2017-10-31 15:40:00,64.53,64.54,64.4,64.4,160200.0,53.2932,53.3015,53.1858,53.1858,160200.0
2017-10-31 15:45:00,64.4,64.55,64.37,64.54,184194.0,53.1858,53.3097,53.1611,53.3015,184194.0
2017-10-31 15:50:00,64.55,64.55,64.47,64.51,175760.0,53.3097,53.3097,53.2437,53.2767,175760.0
2017-10-31 15:55:00,64.52,64.52,64.41,64.43,338518.0,53.2849,53.2849,53.1941,53.2106,338518.0
2017-11-01 09:30:00,64.56,64.73,64.12,64.65,164146.0,53.318,53.4584,52.9546,53.3923,164146.0
2017-11-01 09:35:00,64.63,64.64,64.32,64.51,69883.0,53.3758,53.384,53.1198,53.2767,69883.0
2017-11-01 09:40:00,64.51,64.8,64.48,64.66,108371.0,53.2767,53.5162,53.2519,53.4006,108371.0
2017-11-01 09:45:00,64.65,64.8,64.54,64.59,88216.0,53.3923,53.5162,53.3015,53.3428,88216.0
2017-11-01 09:50:00,64.61,64.89,64.6,64.74,89189.0,53.3593,53.5905,53.351,53.4666,89189.0
2017-11-01 09:55:00,64.73,64.73,64.49,64.63,155132.0,53.4584,53.4584,53.2602,53.3758,155132.0
2017-11-01 10:00:00,64.61,64.66,64.55,64.64,57220.0,53.3593,53.4006,53.3097,53.384,57220.0
2017-11-01 10:05:00,64.66,64.77,64.56,64.57,89115.0,53.4006,53.4914,53.318,53.3262,89115.0
2017-11-01 10:10:00,64.56,64.64,64.42,64.46,73492.0,53.318,53.384,53.2024,53.2354,73492.0
2017-11-01 10:15:00,64.45,64.58,64.42,64.57,86163.0,53.2271,53.3345,53.2024,53.3262,86163.0
2017-11-01 10:20:00,64.57,64.64,64.53,64.62,45915.0,53.3262,53.384,53.2932,53.3675,45915.0
2017-11-01 10:25:00,64.62,64.69,64.49,64.51,56058.0,53.3675,53.4253,53.2602,53.2767,56058.0
2017-11-01 10:30:00,64.5,64.56,64.46,64.53,75106.0,53.2684,53.318,53.2354,53.2932,75106.0
2017-11-01 10:35:00,64.54,64.61,64.51,64.61,121808.0,53.3015,53.3593,53.2767,53.3593,121808.0
2017-11-01 10:40:00,64.62,64.63,64.6,64.61,67943.0,53.3675,53.3758,53.351,53.3593,67943.0
2017-11-01 10:45:00,64.62,64.69,64.61,64.62,100828.0,53.3675,53.4253,53.3593,53.3675,100828.0
2017-11-01 10:50:00,64.62,64.81,64.62,64.75,118029.0,53.3675,53.5244,53.3675,53.4749,118029.0
2017-11-01 10:55:00,64.75,64.77,64.38,64.46,117263.0,53.4749,53.4914,53.1693,53.2354,117263.0
2017-11-01 11:00:00,64.47,64.54,64.44,64.48,79917.0,53.2437,53.3015,53.2189,53.2519,79917.0
2017-11-01 11:05:00,64.48,64.55,64.41,64.52,31440.0,53.2519,53.3097,53.1941,53.2849,31440.0
2017-11-01 11:10:00,64.51,64.51,64.45,64.49,23564.0,53.2767,53.2767,53.2271,53.2602,23564.0
2017-11-01 11:15:00,64.47,64.47,64.38,64.43,56905.0,53.2437,53.2437,53.1693,53.2106,56905.0
2017-11-01 11:20:00,64.44,64.46,64.25,64.26,44198.0,53.2189,53.2354,53.062,53.0702,44198.0
2017-11-01 11:25:00,64.26,64.4,64.25,64.39,62047.0,53.0702,53.1858,53.062,53.1776,62047.0
2017-11-01 11:30:00,64.39,64.4,64.31,64.33,50534.0,53.1776,53.1858,53.1115,53.128,50534.0
2017-11-01 11:35:00,64.33,64.34,64.18,64.31,66182.0,53.128,53.1363,53.0041,53.1115,66182.0
2017-11-01 11:40:00,64.29,64.39,64.26,64.3,54611.0,53.095,53.1776,53.0702,53.1033,54611.0
2017-11-01 11:45:00,64.31,64.38,64.26,64.38,25697.0,53.1115,53.1693,53.0702,53.1693,25697.0
2017-11-01 11:50:00,64.38,64.48,64.31,64.44,24414.0,53.1693,53.2519,53.1115,53.2189,24414.0
2017-11-01 11:55:00,64.45,64.45,64.34,64.4,25870.0,53.2271,53.2271,53.1363,53.1858,25870.0
2017-11-01 12:00:00,64.4,64.41,64.34,64.34,34547.0,53.1858,53.1941,53.1363,53.1363,34547.0
2017-11-01 12:05:00,64.34,64.35,64.22,64.23,48680.0,53.1363,53.1445,53.0372,53.0454,48680.0
2017-11-01 12:10:00,64.23,64.31,64.21,64.31,34034.0,53.0454,53.1115,53.0289,53.1115,34034.0
2017-11-01 12:15:00,64.32,64.34,64.3,64.33,19672.0,53.1198,53.1363,53.1033,53.128,19672.0
2017-11-01 12:20:00,64.33,64.34,64.28,64.32,25146.0,53.128,53.1363,53.0867,53.1198,25146.0
2017-11-01 12:25:00,64.32,64.32,64.27,64.31,16789.0,53.1198,53.1198,53.0785,53.1115,16789.0
2017-11-01 12:30:00,64.31,64.38,64.3,64.35,22551.0,53.1115,53.1693,53.1033,53.1445,22551.0
2017-11-01 12:35:00,64.35,64.36,64.28,64.29,24656.0,53.1445,53.1528,53.0867,53.095,24656.0
2017-11-01 12:40:00,64.3,64.33,64.22,64.26,48298.0,53.1033,53.128,53.0372,53.0702,48298.0
2017-11-01 12:45:00,64.26,64.33,64.22,64.31,31193.0,53.0702,53.128,53.0372,53.1115,31193.0
2017-11-01 12:50:00,64.31,64.37,64.25,64.36,40696.0,53.1115,53.1611,53.062,53.1528,40696.0
2017-11-01 12:55:00,64.34,64.4,64.34,64.38,29583.0,53.1363,53.1858,53.1363,53.1693,29583.0
2017-11-01 13:00:00,64.38,64.46,64.37,64.46,24382.0,53.1693,53.2354,53.1611,53.2354,24382.0
2017-11-01 13:05:00,64.47,64.48,64.39,64.4,39842.0,53.2437,53.2519,53.1776,53.1858,39842.0
2017-11-01 13:10:00,64.4,64.44,64.34,64.34,57429.0,53.1858,53.2189,53.1363,53.1363,57429.0
2017-11-01 13:15:00,64.34,64.38,64.3,64.33,25208.0,53.1363,53.1693,53.1033,53.128,25208.0
2017-11-01 13:20:00,64.32,64.44,64.32,64.44,41115.0,53.1198,53.2189,53.1198,53.2189,41115.0
2017-11-01 13:25:00,64.43,64.46,64.41,64.44,34192.0,53.2106,53.2354,53.1941,53.2189,34192.0
2017-11-01 13:30:00,64.45,64.45,64.42,64.45,26260.0,53.2271,53.2271,53.2024,53.2271,26260.0
2017-11-01 13:35:00,64.44,64.45,64.39,64.42,20448.0,53.2189,53.2271,53.1776,53.2024,20448.0
2017-11-01 13:40:00,64.42,64.6,64.42,64.6,41529.0,53.2024,53.351,53.2024,53.351,41529.0
2017-11-01 13:45:00,64.61,64.62,64.58,64.6,44988.0,53.3593,53.3675,53.3345,53.351,44988.0
2017-11-01 13:50:00,64.59,64.69,64.59,64.65,41076.0,53.3428,53.4253,53.3428,53.3923,41076.0
2017-11-01 13:55:00,64.65,64.7,64.58,64.7,35624.0,53.3923,53.4336,53.3345,53.4336,35624.0
2017-11-01 14:00:00,64.7,64.73,64.64,64.7,77002.0,53.4336,53.4584,53.384,53.4336,77002.0
2017-11-01 14:05:00,64.71,64.74,64.65,64.68,61913.0,53.4419,53.4666,53.3923,53.4171,61913.0
2017-11-01 14:10:00,64.67,64.76,64.65,64.74,56841.0,53.4088,53.4832,53.3923,53.4666,56841.0
2017-11-01 14:15:00,64.75,64.76,64.66,64.71,34956.0,53.4749,53.4832,53.4006,53.4419,34956.0
2017-11-01 14:20:00,64.72,64.81,64.69,64.69,32791.0,53.4501,53.5244,53.4253,53.4253,32791.0
2017-11-01 14:25:00,64.69,64.69,64.55,64.56,44624.0,53.4253,53.4253,53.3097,53.318,44624.0
2017-11-01 14:30:00,64.57,64.6,64.49,64.55,53610.0,53.3262,53.351,53.2602,53.3097,53610.0
2017-11-01 14:35:00,64.55,64.6,64.52,64.52,51201.0,53.3097,53.351,53.2849,53.2849,51201.0
2017-11-01 14:40:00,64.52,64.52,64.44,64.45,38185.0,53.2849,53.2849,53.2189,53.2271,38185.0
2017-11-01 14:45:00,64.45,64.5,64.45,64.5,24365.0,53.2271,53.2684,53.2271,53.2684,24365.0
2017-11-01 14:50:00,64.5,64.5,64.35,64.35,39579.0,53.2684,53.2684,53.1445,53.1445,39579.0
2017-11-01 14:55:00,64.36,64.37,64.34,64.35,26313.0,53.1528,53.1611,53.1363,53.1445,26313.0
2017-11-01 15:00:00,64.35,64.36,64.31,64.31,36526.0,53.1445,53.1528,53.1115,53.1115,36526.0
2017-11-01 15:05:00,64.31,64.32,64.3,64.3,26745.0,53.1115,53.1198,53.1033,53.1033,26745.0
2017-11-01 15:10:00,64.3,64.32,64.28,64.3,44972.0,53.1033,53.1198,53.0867,53.1033,44972.0
2017-11-01 15:15:00,64.31,64.34,64.28,64.3,34270.0,53.1115,53.1363,53.0867,53.1033,34270.0
2017-11-01 15:20:00,64.3,64.41,64.29,64.34,49876.0,53.1033,53.1941,53.095,53.1363,49876.0
2017-11-01 15:25:00,64.35,64.4,64.32,64.39,63022.0,53.1445,53.1858,53.1198,53.1776,63022.0
2017-11-01 15:30:00,64.4,64.41,64.33,64.34,40779.0,53.1858,53.1941,53.128,53.1363,40779.0
2017-11-01 15:35:00,64.34,64.36,64.3,64.33,50107.0,53.1363,53.1528,53.1033,53.128,50107.0
2017-11-01 15:40:00,64.34,64.34,64.28,64.28,77420.0,53.1363,53.1363,53.0867,53.0867,77420.0
2017-11-01 15:45:00,64.28,64.28,64.2,64.2,89821.0,53.0867,53.0867,53.0207,53.0207,89821.0
2017-11-01 15:50:00,64.21,64.22,64.14,64.14,177607.0,53.0289,53.0372,52.9711,52.9711,177607.0
2017-11-01 15:55:00,64.15,64.15,64.04,64.08,264806.0,52.9794,52.9794,52.8885,52.9216,264806.0
2017-11-02 09:30:00,64.18,64.2,63.82,63.98,87160.0,53.0041,53.0207,52.7068,52.839,87160.0
2017-11-02 09:35:00,63.96,64.17,63.95,64.14,52474.0,52.8225,52.9959,52.8142,52.9711,52474.0
2017-11-02 09:40:00,64.16,64.23,64.12,64.13,29831.0,52.9876,53.0454,52.9546,52.9629,29831.0
2017-11-02 09:45:00,64.12,64.23,64.11,64.14,33665.0,52.9546,53.0454,52.9463,52.9711,33665.0
2017-11-02 09:50:00,64.15,64.17,64.04,64.09,32624.0,52.9794,52.9959,52.8885,52.9298,32624.0
2017-11-02 09:55:00,64.1,64.18,64.09,64.14,27851.0,52.9381,53.0041,52.9298,52.9711,27851.0
2017-11-02 10:00:00,64.14,64.2,64.08,64.1,26963.0,52.9711,53.0207,52.9216,52.9381,26963.0
2017-11-02 10:05:00,64.1,64.11,63.95,63.97,56452.0,52.9381,52.9463,52.8142,52.8307,56452.0
2017-11-02 10:10:00,63.97,63.99,63.82,63.87,38322.0,52.8307,52.8472,52.7068,52.7481,38322.0
2017-11-02 10:15:00,63.89,64.0,63.88,63.92,22771.0,52.7646,52.8555,52.7564,52.7894,22771.0
2017-11-02 10:20:00,63.92,63.94,63.82,63.85,26577.0,52.7894,52.8059,52.7068,52.7316,26577.0
2017-11-02 10:25:00,63.85,63.86,63.79,63.8,54744.0,52.7316,52.7399,52.6821,52.6903,54744.0
2017-11-02 10:30:00,63.8,63.85,63.79,63.8,43746.0,52.6903,52.7316,52.6821,52.6903,43746.0
2017-11-02 10:35:00,63.8,63.93,63.8,63.91,57483.0,52.6903,52.7977,52.6903,52.7812,57483.0
2017-11-02 10:40:00,63.92,63.98,63.91,63.94,22866.0,52.7894,52.839,52.7812,52.8059,22866.0
2017-11-02 10:45:00,63.94,63.99,63.92,63.94,26635.0,52.8059,52.8472,52.7894,52.8059,26635.0
2017-11-02 10:50:00,63.96,63.98,63.91,63.92,16372.0,52.8225,52.839,52.7812,52.7894,16372.0
2017-11-02 10:55:00,63.92,63.94,63.86,63.88,33267.0,52.7894,52.8059,52.7399,52.7564,33267.0
2017-11-02 11:00:00,63.89,63.96,63.87,63.88,36212.0,52.7646,52.8225,52.7481,52.7564,36212.0
2017-11-02 11:05:00,63.87,63.89,63.79,63.79,27064.0,52.7481,52.7646,52.6821,52.6821,27064.0
2017-11-02 11:10:00,63.8,63.83,63.78,63.81,22694.0,52.6903,52.7151,52.6738,52.6986,22694.0
2017-11-02 11:15:00,63.8,63.81,63.74,63.77,26677.0,52.6903,52.6986,52.6408,52.6655,26677.0
2017-11-02 11:20:00,63.78,63.79,63.74,63.76,34377.0,52.6738,52.6821,52.6408,52.6573,34377.0
2017-11-02 11:25:00,63.77,63.84,63.73,63.84,31859.0,52.6655,52.7234,52.6325,52.7234,31859.0
2017-11-02 11:30:00,63.85,63.86,63.79,63.86,18241.0,52.7316,52.7399,52.6821,52.7399,18241.0
2017-11-02 11:35:00,63.87,63.88,63.82,63.82,14399.0,52.7481,52.7564,52.7068,52.7068,14399.0
2017-11-02 11:40:00,63.83,63.88,63.81,63.88,18732.0,52.7151,52.7564,52.6986,52.7564,18732.0
2017-11-02 11:45:00,63.88,63.93,63.85,63.9,27263.0,52.7564,52.7977,52.7316,52.7729,27263.0
2017-11-02 11:50:00,63.89,63.95,63.89,63.92,25517.0,52.7646,52.8142,52.7646,52.7894,25517.0
2017-11-02 11:55:00,63.9,63.94,63.88,63.9,18611.0,52.7729,52.8059,52.7564,52.7729,18611.0
2017-11-02 12:00:00,63.9,63.93,63.73,63.74,105576.0,52.7729,52.7977,52.6325,52.6408,105576.0
2017-11-02 12:05:00,63.74,63.79,63.7,63.74,84181.0,52.6408,52.6821,52.6077,52.6408,84181.0
2017-11-02 12:10:00,63.75,63.79,63.55,63.56,201100.0,52.649,52.6821,52.4839,52.4921,201100.0
2017-11-02 12:15:00,63.56,63.67,63.56,63.62,54657.0,52.4921,52.583,52.4921,52.5417,54657.0
2017-11-02 12:20:00,63.62,63.68,63.6,63.62,27200.0,52.5417,52.5912,52.5251,52.5417,27200.0
2017-11-02 12:25:00,63.64,63.65,63.59,63.62,16736.0,52.5582,52.5664,52.5169,52.5417,16736.0
2017-11-02 12:30:00,63.62,63.64,63.58,63.61,35844.0,52.5417,52.5582,52.5086,52.5334,35844.0
2017-11-02 12:35:00,63.61,63.78,63.61,63.74,19268.0,52.5334,52.6738,52.5334,52.6408,19268.0
2017-11-02 12:40:00,63.74,63.78,63.7,63.76,18078.0,52.6408,52.6738,52.6077,52.6573,18078.0
2017-11-02 12:45:00,63.76,63.78,63.7,63.72,22793.0,52.6573,52.6738,52.6077,52.6243,22793.0
2017-11-02 12:50:00,63.71,63.75,63.7,63.73,26723.0,52.616,52.649,52.6077,52.6325,26723.0
2017-11-02 12:55:00,63.73,63.76,63.7,63.71,35253.0,52.6325,52.6573,52.6077,52.616,35253.0
2017-11-02 13:00:00,63.71,63.77,63.69,63.69,23411.0,52.616,52.6655,52.5995,52.5995,23411.0
2017-11-02 13:05:00,63.7,63.72,63.63,63.63,35326.0,52.6077,52.6243,52.5499,52.5499,35326.0
2017-11-02 13:10:00,63.64,63.73,63.63,63.71,31887.0,52.5582,52.6325,52.5499,52.616,31887.0
2017-11-02 13:15:00,63.71,63.73,63.68,63.7,33840.0,52.616,52.6325,52.5912,52.6077,33840.0
2017-11-02 13:20:00,63.7,63.72,63.67,63.7,59420.0,52.6077,52.6243,52.583,52.6077,59420.0
2017-11-02 13:25:00,63.7,63.72,63.69,63.7,19971.0,52.6077,52.6243,52.5995,52.6077,19971.0
2017-11-02 13:30:00,63.69,63.7,63.62,63.66,31123.0,52.5995,52.6077,52.5417,52.5747,31123.0
2017-11-02 13:35:00,63.65,63.68,63.63,63.67,28764.0,52.5664,52.5912,52.5499,52.583,28764.0
2017-11-02 13:40:00,63.66,63.68,63.65,63.66,20104.0,52.5747,52.5912,52.5664,52.5747,20104.0
2017-11-02 13:45:00,63.67,63.7,63.65,63.67,22838.0,52.583,52.6077,52.5664,52.583,22838.0
2017-11-02 13:50:00,63.67,63.74,63.65,63.72,38581.0,52.583,52.6408,52.5664,52.6243,38581.0
2017-11-02 13:55:00,63.71,63.72,63.67,63.68,23918.0,52.616,52.6243,52.583,52.5912,23918.0
2017-11-02 14:00:00,63.68,63.73,63.68,63.73,18395.0,52.5912,52.6325,52.5912,52.6325,18395.0
2017-11-02 14:05:00,63.72,63.74,63.71,63.74,41481.0,52.6243,52.6408,52.616,52.6408,41481.0
2017-11-02 14:10:00,63.74,63.79,63.72,63.79,44119.0,52.6408,52.6821,52.6243,52.6821,44119.0
2017-11-02 14:15:00,63.79,63.81,63.76,63.77,25007.0,52.6821,52.6986,52.6573,52.6655,25007.0
2017-11-02 14:20:00,63.78,63.79,63.72,63.76,55420.0,52.6738,52.6821,52.6243,52.6573,55420.0
2017-11-02 14:25:00,63.75,63.83,63.73,63.81,37361.0,52.649,52.7151,52.6325,52.6986,37361.0
2017-11-02 14:30:00,63.82,63.82,63.77,63.77,19148.0,52.7068,52.7068,52.6655,52.6655,19148.0
2017-11-02 14:35:00,63.79,63.82,63.76,63.78,18895.0,52.6821,52.7068,52.6573,52.6738,18895.0
2017-11-02 14:40:00,63.77,63.78,63.7,63.75,19408.0,52.6655,52.6738,52.6077,52.649,19408.0
2017-11-02 14:45:00,63.75,63.79,63.74,63.75,24031.0,52.649,52.6821,52.6408,52.649,24031.0
2017-11-02 14:50:00,63.76,63.79,63.73,63.74,27140.0,52.6573,52.6821,52.6325,52.6408,27140.0
2017-11-02 14:55:00,63.74,63.75,63.71,63.72,28297.0,52.6408,52.649,52.616,52.6243,28297.0
2017-11-02 15:00:00,63.71,63.71,63.66,63.69,24666.0,52.616,52.616,52.5747,52.5995,24666.0
2017-11-02 15:05:00,63.68,63.73,63.66,63.68,39791.0,52.5912,52.6325,52.5747,52.5912,39791.0
2017-11-02 15:10:00,63.69,63.71,63.68,63.71,39113.0,52.5995,52.616,52.5912,52.616,39113.0
2017-11-02 15:15:00,63.7,63.71,63.67,63.69,48880.0,52.6077,52.616,52.583,52.5995,48880.0
2017-11-02 15:20:00,63.7,63.71,63.68,63.7,50805.0,52.6077,52.616,52.5912,52.6077,50805.0
2017-11-02 15:25:00,63.7,63.71,63.67,63.69,55380.0,52.6077,52.616,52.583,52.5995,55380.0
2017-11-02 15:30:00,63.68,63.75,63.68,63.71,63278.0,52.5912,52.649,52.5912,52.616,63278.0
2017-11-02 15:35:00,63.72,63.75,63.69,63.7,85269.0,52.6243,52.649,52.5995,52.6077,85269.0
2017-11-02 15:40:00,63.7,63.73,63.69,63.71,96558.0,52.6077,52.6325,52.5995,52.616,96558.0
2017-11-02 15:45:00,63.72,63.72,63.63,63.64,106499.0,52.6243,52.6243,52.5499,52.5582,106499.0
2017-11-02 15:50:00,63.65,63.68,63.62,63.65,123706.0,52.5664,52.5912,52.5417,52.5664,123706.0
2017-11-02 15:55:00,63.65,63.65,63.6,63.63,258080.0,52.5664,52.5664,52.5251,52.5499,258080.0
2017-11-03 09:30:00,63.8,63.8,63.58,63.6,103899.0,52.6903,52.6903,52.5086,52.5251,103899.0
2017-11-03 09:35:00,63.59,63.97,63.57,63.96,44954.0,52.5169,52.8307,52.5004,52.8225,44954.0
2017-11-03 09:40:00,63.97,64.07,63.9,64.07,45728.0,52.8307,52.9133,52.7729,52.9133,45728.0
2017-11-03 09:45:00,64.05,64.1,63.98,63.99,55059.0,52.8968,52.9381,52.839,52.8472,55059.0
2017-11-03 09:50:00,63.99,64.41,63.99,64.37,107085.0,52.8472,53.1941,52.8472,53.1611,107085.0
2017-11-03 09:55:00,64.35,64.39,64.31,64.38,64698.0,53.1445,53.1776,53.1115,53.1693,64698.0
2017-11-03 10:00:00,64.39,64.4,64.18,64.23,84960.0,53.1776,53.1858,53.0041,53.0454,84960.0
2017-11-03 10:05:00,64.23,64.41,64.22,64.41,46143.0,53.0454,53.1941,53.0372,53.1941,46143.0
2017-11-03 10:10:00,64.41,64.55,64.41,64.55,59349.0,53.1941,53.3097,53.1941,53.3097,59349.0
2017-11-03 10:15:00,64.55,64.61,64.5,64.56,52537.0,53.3097,53.3593,53.2684,53.318,52537.0
2017-11-03 10:20:00,64.56,64.65,64.55,64.64,36040.0,53.318,53.3923,53.3097,53.384,36040.0
2017-11-03 10:25:00,64.64,64.69,64.61,64.66,69409.0,53.384,53.4253,53.3593,53.4006,69409.0
2017-11-03 10:30:00,64.65,64.75,64.5,64.74,78835.0,53.3923,53.4749,53.2684,53.4666,78835.0
2017-11-03 10:35:00,64.74,64.76,64.42,64.51,75042.0,53.4666,53.4832,53.2024,53.2767,75042.0
2017-11-03 10:40:00,64.51,64.64,64.5,64.52,88913.0,53.2767,53.384,53.2684,53.2849,88913.0
2017-11-03 10:45:00,64.52,64.6,64.47,64.52,37562.0,53.2849,53.351,53.2437,53.2849,37562.0
2017-11-03 10:50:00,64.51,64.55,64.48,64.48,22438.0,53.2767,53.3097,53.2519,53.2519,22438.0
2017-11-03 10:55:00,64.46,64.48,64.34,64.37,30349.0,53.2354,53.2519,53.1363,53.1611,30349.0
2017-11-03 11:00:00,64.36,64.41,64.35,64.36,19233.0,53.1528,53.1941,53.1445,53.1528,19233.0
2017-11-03 11:05:00,64.35,64.46,64.35,64.39,82803.0,53.1445,53.2354,53.1445,53.1776,82803.0
2017-11-03 11:10:00,64.4,64.5,64.39,64.46,90503.0,53.1858,53.2684,53.1776,53.2354,90503.0
2017-11-03 11:15:00,64.46,64.48,64.3,64.3,42801.0,53.2354,53.2519,53.1033,53.1033,42801.0
2017-11-03 11:20:00,64.3,64.34,64.21,64.28,33676.0,53.1033,53.1363,53.0289,53.0867,33676.0
2017-11-03 11:25:00,64.29,64.31,64.21,64.24,33746.0,53.095,53.1115,53.0289,53.0537,33746.0
2017-11-03 11:30:00,64.25,64.27,64.19,64.25,24444.0,53.062,53.0785,53.0124,53.062,24444.0
2017-11-03 11:35:00,64.25,64.3,64.22,64.24,30408.0,53.062,53.1033,53.0372,53.0537,30408.0
2017-11-03 11:40:00,64.24,64.26,64.19,64.2,20667.0,53.0537,53.0702,53.0124,53.0207,20667.0
2017-11-03 11:45:00,64.22,64.22,64.19,64.2,13770.0,53.0372,53.0372,53.0124,53.0207,13770.0
2017-11-03 11:50:00,64.21,64.23,64.18,64.22,24597.0,53.0289,53.0454,53.0041,53.0372,24597.0
2017-11-03 11:55:00,64.23,64.29,64.21,64.25,25045.0,53.0454,53.095,53.0289,53.062,25045.0
2017-11-03 12:00:00,64.27,64.3,64.25,64.26,19172.0,53.0785,53.1033,53.062,53.0702,19172.0
2017-11-03 12:05:00,64.26,64.28,64.24,64.26,22150.0,53.0702,53.0867,53.0537,53.0702,22150.0
2017-11-03 12:10:00,64.26,64.29,64.24,64.24,24929.0,53.0702,53.095,53.0537,53.0537,24929.0
2017-11-03 12:15:00,64.25,64.3,64.25,64.28,17990.0,53.062,53.1033,53.062,53.0867,17990.0
2017-11-03 12:20:00,64.27,64.29,64.24,64.27,14340.0,53.0785,53.095,53.0537,53.0785,14340.0
2017-11-03 12:25:00,64.27,64.34,64.26,64.32,30870.0,53.0785,53.1363,53.0702,53.1198,30870.0
2017-11-03 12:30:00,64.33,64.34,64.28,64.3,35500.0,53.128,53.1363,53.0867,53.1033,35500.0
2017-11-03 12:35:00,64.3,64.31,64.27,64.27,113820.0,53.1033,53.1115,53.0785,53.0785,113820.0
2017-11-03 12:40:00,64.28,64.32,64.27,64.31,22349.0,53.0867,53.1198,53.0785,53.1115,22349.0
2017-11-03 12:45:00,64.31,64.32,64.22,64.23,25375.0,53.1115,53.1198,53.0372,53.0454,25375.0
2017-11-03 12:50:00,64.24,64.27,64.22,64.24,15687.0,53.0537,53.0785,53.0372,53.0537,15687.0
2017-11-03 12:55:00,64.24,64.27,64.24,64.27,17566.0,53.0537,53.0785,53.0537,53.0785,17566.0
2017-11-03 13:00:00,64.28,64.3,64.27,64.28,28776.0,53.0867,53.1033,53.0785,53.0867,28776.0
2017-11-03 13:05:00,64.27,64.28,64.23,64.23,10844.0,53.0785,53.0867,53.0454,53.0454,10844.0
2017-11-03 13:10:00,64.23,64.25,64.21,64.22,20598.0,53.0454,53.062,53.0289,53.0372,20598.0
2017-11-03 13:15:00,64.22,64.23,64.21,64.23,15258.0,53.0372,53.0454,53.0289,53.0454,15258.0
2017-11-03 13:20:00,64.23,64.28,64.23,64.28,11360.0,53.0454,53.0867,53.0454,53.0867,11360.0
2017-11-03 13:25:00,64.28,64.28,64.22,64.22,21636.0,53.0867,53.0867,53.0372,53.0372,21636.0
2017-11-03 13:30:00,64.22,64.22,64.2,64.2,75591.0,53.0372,53.0372,53.0207,53.0207,75591.0
2017-11-03 13:35:00,64.2,64.2,64.14,64.18,26145.0,53.0207,53.0207,52.9711,53.0041,26145.0
2017-11-03 13:40:00,64.17,64.17,64.08,64.08,24720.0,52.9959,52.9959,52.9216,52.9216,24720.0
2017-11-03 13:45:00,64.09,64.09,64.06,64.08,34147.0,52.9298,52.9298,52.905,52.9216,34147.0
2017-11-03 13:50:00,64.08,64.16,64.04,64.15,73329.0,52.9216,52.9876,52.8885,52.9794,73329.0
2017-11-03 13:55:00,64.16,64.2,64.15,64.17,40433.0,52.9876,53.0207,52.9794,52.9959,40433.0
2017-11-03 14:00:00,64.17,64.17,64.09,64.1,58845.0,52.9959,52.9959,52.9298,52.9381,58845.0
2017-11-03 14:05:00,64.11,64.11,64.09,64.1,26098.0,52.9463,52.9463,52.9298,52.9381,26098.0
2017-11-03 14:10:00,64.09,64.11,64.08,64.09,26612.0,52.9298,52.9463,52.9216,52.9298,26612.0
2017-11-03 14:15:00,64.09,64.1,64.06,64.1,28117.0,52.9298,52.9381,52.905,52.9381,28117.0
2017-11-03 14:20:00,64.08,64.12,64.08,64.1,22007.0,52.9216,52.9546,52.9216,52.9381,22007.0
2017-11-03 14:25:00,64.1,64.1,64.01,64.03,37778.0,52.9381,52.9381,52.8638,52.8803,37778.0
2017-11-03 14:30:00,64.03,64.04,64.01,64.03,45157.0,52.8803,52.8885,52.8638,52.8803,45157.0
2017-11-03 14:35:00,64.03,64.04,63.96,63.99,155861.0,52.8803,52.8885,52.8225,52.8472,155861.0
2017-11-03 14:40:00,63.99,64.07,63.97,64.06,53838.0,52.8472,52.9133,52.8307,52.905,53838.0
2017-11-03 14:45:00,64.07,64.07,63.92,63.95,78382.0,52.9133,52.9133,52.7894,52.8142,78382.0
2017-11-03 14:50:00,63.95,64.02,63.94,63.99,44920.0,52.8142,52.872,52.8059,52.8472,44920.0
2017-11-03 14:55:00,63.99,64.02,63.98,64.01,17641.0,52.8472,52.872,52.839,52.8638,17641.0
2017-11-03 15:00:00,64.01,64.03,63.98,63.98,36907.0,52.8638,52.8803,52.839,52.839,36907.0
2017-11-03 15:05:00,63.98,64.09,63.98,64.09,70554.0,52.839,52.9298,52.839,52.9298,70554.0
2017-11-03 15:10:00,64.09,64.13,64.08,64.09,25537.0,52.9298,52.9629,52.9216,52.9298,25537.0
2017-11-03 15:15:00,64.09,64.17,64.07,64.07,273827.0,52.9298,52.9959,52.9133,52.9133,273827.0
2017-11-03 15:20:00,64.07,64.08,64.05,64.05,23645.0,52.9133,52.9216,52.8968,52.8968,23645.0
2017-11-03 15:25:00,64.06,64.1,64.05,64.09,36731.0,52.905,52.9381,52.8968,52.9298,36731.0
2017-11-03 15:30:00,64.09,64.14,64.09,64.1,60202.0,52.9298,52.9711,52.9298,52.9381,60202.0
2017-11-03 15:35:00,64.11,64.16,64.1,64.16,52843.0,52.9463,52.9876,52.9381,52.9876,52843.0
2017-11-03 15:40:00,64.15,64.18,64.14,64.17,52139.0,52.9794,53.0041,52.9711,52.9959,52139.0
2017-11-03 15:45:00,64.17,64.18,64.14,64.15,70883.0,52.9959,53.0041,52.9711,52.9794,70883.0
2017-11-03 15:50:00,64.14,64.17,64.09,64.17,84445.0,52.9711,52.9959,52.9298,52.9959,84445.0
2017-11-03 15:55:00,64.16,64.19,64.08,64.11,237531.0,52.9876,53.0124,52.9216,52.9463,237531.0
2017-11-06 09:30:00,64.25,64.3,64.14,64.14,39169.0,53.062,53.1033,52.9711,52.9711,39169.0
2017-11-06 09:35:00,64.12,64.17,63.98,64.11,8914.0,52.9546,52.9959,52.839,52.9463,8914.0
2017-11-06 09:40:00,64.14,64.17,64.09,64.17,5444.0,52.9711,52.9959,52.9298,52.9959,5444.0
2017-11-06 09:45:00,64.15,64.15,64.02,64.04,10179.0,52.9794,52.9794,52.872,52.8885,10179.0
2017-11-06 09:50:00,64.07,64.24,64.04,64.24,14025.0,52.9133,53.0537,52.8885,53.0537,14025.0
2017-11-06 09:55:00,64.24,64.4,64.24,64.4,31777.0,53.0537,53.1858,53.0537,53.1858,31777.0
2017-11-06 10:00:00,64.42,64.45,64.37,64.38,35879.0,53.2024,53.2271,53.1611,53.1693,35879.0
2017-11-06 10:05:00,64.37,64.51,64.37,64.48,30168.0,53.1611,53.2767,53.1611,53.2519,30168.0
2017-11-06 10:10:00,64.48,64.49,64.36,64.37,19314.0,53.2519,53.2602,53.1528,53.1611,19314.0
2017-11-06 10:15:00,64.36,64.4,64.32,64.35,14549.0,53.1528,53.1858,53.1198,53.1445,14549.0
2017-11-06 10:20:00,64.35,64.39,64.31,64.36,17406.0,53.1445,53.1776,53.1115,53.1528,17406.0
2017-11-06 10:25:00,64.38,64.49,64.38,64.46,19693.0,53.1693,53.2602,53.1693,53.2354,19693.0
2017-11-06 10:30:00,64.46,64.6,64.45,64.6,49661.0,53.2354,53.351,53.2271,53.351,49661.0
2017-11-06 10:35:00,64.6,64.67,64.59,64.61,26165.0,53.351,53.4088,53.3428,53.3593,26165.0
2017-11-06 10:40:00,64.62,64.62,64.5,64.53,14624.0,53.3675,53.3675,53.2684,53.2932,14624.0
2017-11-06 10:45:00,64.53,64.55,64.53,64.55,11812.0,53.2932,53.3097,53.2932,53.3097,11812.0
2017-11-06 10:50:00,64.54,64.55,64.52,64.52,11080.0,53.3015,53.3097,53.2849,53.2849,11080.0
2017-11-06 10:55:00,64.52,64.6,64.43,64.6,58171.0,53.2849,53.351,53.2106,53.351,58171.0
2017-11-06 11:00:00,64.6,64.68,64.58,64.58,27875.0,53.351,53.4171,53.3345,53.3345,27875.0
2017-11-06 11:05:00,64.58,64.59,64.5,64.59,44676.0,53.3345,53.3428,53.2684,53.3428,44676.0
2017-11-06 11:10:00,64.58,64.64,64.56,64.58,21683.0,53.3345,53.384,53.318,53.3345,21683.0
2017-11-06 11:15:00,64.59,64.7,64.58,64.68,24728.0,53.3428,53.4336,53.3345,53.4171,24728.0
2017-11-06 11:20:00,64.67,64.68,64.57,64.57,17265.0,53.4088,53.4171,53.3262,53.3262,17265.0
2017-11-06 11:25:00,64.56,64.62,64.55,64.56,16481.0,53.318,53.3675,53.3097,53.318,16481.0
2017-11-06 11:30:00,64.56,64.64,64.56,64.6,35410.0,53.318,53.384,53.318,53.351,35410.0
2017-11-06 11:35:00,64.6,64.7,64.55,64.57,48826.0,53.351,53.4336,53.3097,53.3262,48826.0
2017-11-06 11:40:00,64.57,64.59,64.53,64.58,28728.0,53.3262,53.3428,53.2932,53.3345,28728.0
2017-11-06 11:45:00,64.58,64.6,64.53,64.56,39732.0,53.3345,53.351,53.2932,53.318,39732.0
2017-11-06 11:50:00,64.55,64.59,64.55,64.57,16088.0,53.3097,53.3428,53.3097,53.3262,16088.0
2017-11-06 11:55:00,64.57,64.66,64.54,64.66,17990.0,53.3262,53.4006,53.3015,53.4006,17990.0
2017-11-06 12:00:00,64.65,64.66,64.55,64.56,7484.0,53.3923,53.4006,53.3097,53.318,7484.0
2017-11-06 12:05:00,64.58,64.61,64.53,64.58,24294.0,53.3345,53.3593,53.2932,53.3345,24294.0
2017-11-06 12:10:00,64.58,64.58,64.55,64.57,10775.0,53.3345,53.3345,53.3097,53.3262,10775.0
2017-11-06 12:15:00,64.57,64.6,64.56,64.58,10548.0,53.3262,53.351,53.318,53.3345,10548.0
2017-11-06 12:20:00,64.58,64.6,64.56,64.57,7688.0,53.3345,53.351,53.318,53.3262,7688.0
2017-11-06 12:25:00,64.56,64.61,64.51,64.57,45333.0,53.318,53.3593,53.2767,53.3262,45333.0
2017-11-06 12:30:00,64.58,64.6,64.57,64.58,9726.0,53.3345,53.351,53.3262,53.3345,9726.0
2017-11-06 12:35:00,64.59,64.6,64.57,64.58,9717.0,53.3428,53.351,53.3262,53.3345,9717.0
2017-11-06 12:40:00,64.58,64.61,64.56,64.61,16611.0,53.3345,53.3593,53.318,53.3593,16611.0
2017-11-06 12:45:00,64.61,64.62,64.59,64.6,12100.0,53.3593,53.3675,53.3428,53.351,12100.0
2017-11-06 12:50:00,64.61,64.73,64.61,64.7,45135.0,53.3593,53.4584,53.3593,53.4336,45135.0
2017-11-06 12:55:00,64.71,64.75,64.7,64.74,12570.0,53.4419,53.4749,53.4336,53.4666,12570.0
2017-11-06 13:00:00,64.74,64.76,64.72,64.76,8958.0,53.4666,53.4832,53.4501,53.4832,8958.0
2017-11-06 13:05:00,64.75,64.81,64.73,64.77,23856.0,53.4749,53.5244,53.4584,53.4914,23856.0
2017-11-06 13:10:00,64.77,64.79,64.71,64.77,16517.0,53.4914,53.5079,53.4419,53.4914,16517.0
2017-11-06 13:15:00,64.78,64.81,64.74,64.75,29425.0,53.4997,53.5244,53.4666,53.4749,29425.0
2017-11-06 13:20:00,64.75,64.79,64.73,64.73,326223.0,53.4749,53.5079,53.4584,53.4584,326223.0
2017-11-06 13:25:00,64.74,64.74,64.6,64.62,31637.0,53.4666,53.4666,53.351,53.3675,31637.0
2017-11-06 13:30:00,64.63,64.63,64.41,64.42,25549.0,53.3758,53.3758,53.1941,53.2024,25549.0
2017-11-06 13:35:00,64.44,64.55,64.39,64.55,25531.0,53.2189,53.3097,53.1776,53.3097,25531.0
2017-11-06 13:40:00,64.56,64.58,64.52,64.55,12195.0,53.318,53.3345,53.2849,53.3097,12195.0
2017-11-06 13:45:00,64.56,64.57,64.45,64.45,20787.0,53.318,53.3262,53.2271,53.2271,20787.0
2017-11-06 13:50:00,64.44,64.51,64.44,64.51,14060.0,53.2189,53.2767,53.2189,53.2767,14060.0
2017-11-06 13:55:00,64.52,64.52,64.44,64.45,12596.0,53.2849,53.2849,53.2189,53.2271,12596.0
2017-11-06 14:00:00,64.44,64.53,64.44,64.53,12991.0,53.2189,53.2932,53.2189,53.2932,12991.0
2017-11-06 14:05:00,64.51,64.58,64.5,64.55,17113.0,53.2767,53.3345,53.2684,53.3097,17113.0
2017-11-06 14:10:00,64.56,64.56,64.53,64.53,10447.0,53.318,53.318,53.2932,53.2932,10447.0
2017-11-06 14:15:00,64.54,64.55,64.47,64.52,85988.0,53.3015,53.3097,53.2437,53.2849,85988.0
2017-11-06 14:20:00,64.51,64.59,64.51,64.59,22155.0,53.2767,53.3428,53.2767,53.3428,22155.0
2017-11-06 14:25:00,64.59,64.62,64.58,64.58,24257.0,53.3428,53.3675,53.3345,53.3345,24257.0
2017-11-06 14:30:00,64.59,64.61,64.57,64.61,21003.0,53.3428,53.3593,53.3262,53.3593,21003.0
2017-11-06 14:35:00,64.62,64.73,64.61,64.71,43032.0,53.3675,53.4584,53.3593,53.4419,43032.0
2017-11-06 14:40:00,64.71,64.72,64.64,64.64,21127.0,53.4419,53.4501,53.384,53.384,21127.0
2017-11-06 14:45:00,64.64,64.66,64.58,64.61,31399.0,53.384,53.4006,53.3345,53.3593,31399.0
2017-11-06 14:50:00,64.61,64.65,64.6,64.62,31372.0,53.3593,53.3923,53.351,53.3675,31372.0
2017-11-06 14:55:00,64.63,64.65,64.57,64.65,28643.0,53.3758,53.3923,53.3262,53.3923,28643.0
2017-11-06 15:00:00,64.64,64.64,64.59,64.6,18696.0,53.384,53.384,53.3428,53.351,18696.0
2017-11-06 15:05:00,64.6,64.65,64.59,64.63,27609.0,53.351,53.3923,53.3428,53.3758,27609.0
2017-11-06 15:10:00,64.63,64.63,64.56,64.59,22798.0,53.3758,53.3758,53.318,53.3428,22798.0
2017-11-06 15:15:00,64.59,64.74,64.59,64.73,54942.0,53.3428,53.4666,53.3428,53.4584,54942.0
2017-11-06 15:20:00,64.73,64.73,64.66,64.66,43979.0,53.4584,53.4584,53.4006,53.4006,43979.0
2017-11-06 15:25:00,64.66,64.67,64.57,64.58,47222.0,53.4006,53.4088,53.3262,53.3345,47222.0
2017-11-06 15:30:00,64.57,64.62,64.54,64.55,47931.0,53.3262,53.3675,53.3015,53.3097,47931.0
2017-11-06 15:35:00,64.55,64.55,64.45,64.45,76695.0,53.3097,53.3097,53.2271,53.2271,76695.0
2017-11-06 15:40:00,64.45,64.47,64.42,64.46,79607.0,53.2271,53.2437,53.2024,53.2354,79607.0
2017-11-06 15:45:00,64.46,64.53,64.45,64.53,81338.0,53.2354,53.2932,53.2271,53.2932,81338.0
2017-11-06 15:50:00,64.53,64.58,64.52,64.56,72235.0,53.2932,53.3345,53.2849,53.318,72235.0
2017-11-06 15:55:00,64.57,64.6,64.52,64.54,212012.0,53.3262,53.351,53.2849,53.3015,212012.0
2017-11-07 09:30:00,64.04,64.39,63.9,64.0,50905.0,52.8885,53.1776,52.7729,52.8555,50905.0
2017-11-07 09:35:00,64.0,64.04,63.5,63.79,31991.0,52.8555,52.8885,52.4426,52.6821,31991.0
2017-11-07 09:40:00,63.79,63.79,63.15,63.5,68826.0,52.6821,52.6821,52.1535,52.4426,68826.0
2017-11-07 09:45:00,63.49,63.63,63.48,63.57,21293.0,52.4343,52.5499,52.426,52.5004,21293.0
2017-11-07 09:50:00,63.59,63.62,63.44,63.52,48438.0,52.5169,52.5417,52.393,52.4591,48438.0
2017-11-07 09:55:00,63.5,63.69,63.49,63.61,66279.0,52.4426,52.5995,52.4343,52.5334,66279.0
2017-11-07 10:00:00,63.6,63.66,63.54,63.64,112744.0,52.5251,52.5747,52.4756,52.5582,112744.0
2017-11-07 10:05:00,63.66,63.79,63.63,63.77,35887.0,52.5747,52.6821,52.5499,52.6655,35887.0
2017-11-07 10:10:00,63.77,63.84,63.74,63.84,20865.0,52.6655,52.7234,52.6408,52.7234,20865.0
2017-11-07 10:15:00,63.84,63.84,63.69,63.69,24601.0,52.7234,52.7234,52.5995,52.5995,24601.0
2017-11-07 10:20:00,63.69,63.7,63.41,63.41,40989.0,52.5995,52.6077,52.3682,52.3682,40989.0
2017-11-07 10:25:00,63.39,63.43,63.13,63.17,81671.0,52.3517,52.3847,52.137,52.17,81671.0
2017-11-07 10:30:00,63.19,63.27,62.89,62.93,108324.0,52.1865,52.2526,51.9388,51.9718,108324.0
2017-11-07 10:35:00,62.91,62.94,62.69,62.91,166955.0,51.9553,51.9801,51.7736,51.9553,166955.0
2017-11-07 10:40:00,62.92,63.05,62.84,62.86,53171.0,51.9636,52.0709,51.8975,51.914,53171.0
2017-11-07 10:45:00,62.86,62.97,62.79,62.89,33039.0,51.914,52.0049,51.8562,51.9388,33039.0
2017-11-07 10:50:00,62.9,62.9,62.83,62.87,24294.0,51.947,51.947,51.8892,51.9223,24294.0
2017-11-07 10:55:00,62.87,62.91,62.8,62.82,185735.0,51.9223,51.9553,51.8645,51.881,185735.0
2017-11-07 11:00:00,62.81,63.07,62.68,62.99,113404.0,51.8727,52.0874,51.7653,52.0214,113404.0
2017-11-07 11:05:00,62.97,63.0,62.87,62.96,54548.0,52.0049,52.0296,51.9223,51.9966,54548.0
2017-11-07 11:10:00,62.97,63.02,62.95,63.0,59564.0,52.0049,52.0461,51.9883,52.0296,59564.0
2017-11-07 11:15:00,63.02,63.06,63.0,63.0,25478.0,52.0461,52.0792,52.0296,52.0296,25478.0
2017-11-07 11:20:00,63.0,63.0,62.85,62.91,18707.0,52.0296,52.0296,51.9057,51.9553,18707.0
2017-11-07 11:25:00,62.92,62.93,62.87,62.91,21742.0,51.9636,51.9718,51.9223,51.9553,21742.0
2017-11-07 11:30:00,62.91,63.0,62.91,62.97,34481.0,51.9553,52.0296,51.9553,52.0049,34481.0
2017-11-07 11:35:00,62.98,63.23,62.97,63.08,32158.0,52.0131,52.2196,52.0049,52.0957,32158.0
2017-11-07 11:40:00,63.1,63.23,63.05,63.15,65159.0,52.1122,52.2196,52.0709,52.1535,65159.0
2017-11-07 11:45:00,63.16,63.34,63.15,63.26,31110.0,52.1618,52.3104,52.1535,52.2444,31110.0
2017-11-07 11:50:00,63.27,63.31,63.18,63.2,16237.0,52.2526,52.2856,52.1783,52.1948,16237.0
2017-11-07 11:55:00,63.18,63.19,63.05,63.15,14434.0,52.1783,52.1865,52.0709,52.1535,14434.0
2017-11-07 12:00:00,63.15,63.19,63.12,63.18,11416.0,52.1535,52.1865,52.1287,52.1783,11416.0
2017-11-07 12:05:00,63.19,63.3,63.18,63.18,32057.0,52.1865,52.2774,52.1783,52.1783,32057.0
2017-11-07 12:10:00,63.19,63.22,63.05,63.17,27738.0,52.1865,52.2113,52.0709,52.17,27738.0
2017-11-07 12:15:00,63.16,63.18,63.07,63.08,10753.0,52.1618,52.1783,52.0874,52.0957,10753.0
2017-11-07 12:20:00,63.09,63.09,62.99,63.0,17475.0,52.104,52.104,52.0214,52.0296,17475.0
2017-11-07 12:25:00,63.0,63.05,62.98,63.01,17862.0,52.0296,52.0709,52.0131,52.0379,17862.0
2017-11-07 12:30:00,63.0,63.01,62.94,62.95,11367.0,52.0296,52.0379,51.9801,51.9883,11367.0
2017-11-07 12:35:00,62.96,63.07,62.92,62.92,44232.0,51.9966,52.0874,51.9636,51.9636,44232.0
2017-11-07 12:40:00,62.95,62.97,62.89,62.9,27082.0,51.9883,52.0049,51.9388,51.947,27082.0
2017-11-07 12:45:00,62.9,62.9,62.87,62.87,26239.0,51.947,51.947,51.9223,51.9223,26239.0
2017-11-07 12:50:00,62.86,62.95,62.86,62.92,14042.0,51.914,51.9883,51.914,51.9636,14042.0
2017-11-07 12:55:00,62.91,62.93,62.89,62.9,12119.0,51.9553,51.9718,51.9388,51.947,12119.0
2017-11-07 13:00:00,62.92,62.99,62.91,62.99,29031.0,51.9636,52.0214,51.9553,52.0214,29031.0
2017-11-07 13:05:00,63.0,63.0,62.92,62.94,15782.0,52.0296,52.0296,51.9636,51.9801,15782.0
2017-11-07 13:10:00,62.94,62.95,62.91,62.93,12952.0,51.9801,51.9883,51.9553,51.9718,12952.0
2017-11-07 13:15:00,62.93,62.96,62.93,62.96,16929.0,51.9718,51.9966,51.9718,51.9966,16929.0
2017-11-07 13:20:00,62.96,62.97,62.92,62.94,16229.0,51.9966,52.0049,51.9636,51.9801,16229.0
2017-11-07 13:25:00,62.94,62.96,62.93,62.94,14974.0,51.9801,51.9966,51.9718,51.9801,14974.0
2017-11-07 13:30:00,62.94,62.97,62.91,62.93,23479.0,51.9801,52.0049,51.9553,51.9718,23479.0
2017-11-07 13:35:00,62.91,62.96,62.91,62.94,7637.0,51.9553,51.9966,51.9553,51.9801,7637.0
2017-11-07 13:40:00,62.94,62.97,62.91,62.97,19081.0,51.9801,52.0049,51.9553,52.0049,19081.0
2017-11-07 13:45:00,62.96,63.0,62.92,62.99,13721.0,51.9966,52.0296,51.9636,52.0214,13721.0
2017-11-07 13:50:00,62.98,63.05,62.95,63.01,21617.0,52.0131,52.0709,51.9883,52.0379,21617.0
2017-11-07 13:55:00,63.01,63.04,62.98,62.98,24740.0,52.0379,52.0627,52.0131,52.0131,24740.0
2017-11-07 14:00:00,62.98,63.03,62.97,63.02,12346.0,52.0131,52.0544,52.0049,52.0461,12346.0
2017-11-07 14:05:00,63.03,63.04,62.98,63.0,29883.0,52.0544,52.0627,52.0131,52.0296,29883.0
2017-11-07 14:10:00,63.01,63.01,62.9,62.91,33428.0,52.0379,52.0379,51.947,51.9553,33428.0
2017-11-07 14:15:00,62.9,62.91,62.85,62.85,14143.0,51.947,51.9553,51.9057,51.9057,14143.0
2017-11-07 14:20:00,62.85,62.94,62.85,62.93,21093.0,51.9057,51.9801,51.9057,51.9718,21093.0
2017-11-07 14:25:00,62.94,62.98,62.91,62.97,86376.0,51.9801,52.0131,51.9553,52.0049,86376.0
2017-11-07 14:30:00,62.99,63.0,62.96,62.99,12162.0,52.0214,52.0296,51.9966,52.0214,12162.0
2017-11-07 14:35:00,63.0,63.14,63.0,63.11,42810.0,52.0296,52.1452,52.0296,52.1205,42810.0
2017-11-07 14:40:00,63.11,63.27,63.1,63.22,34633.0,52.1205,52.2526,52.1122,52.2113,34633.0
2017-11-07 14:45:00,63.23,63.24,63.1,63.14,41159.0,52.2196,52.2278,52.1122,52.1452,41159.0
2017-11-07 14:50:00,63.15,63.2,63.12,63.19,25576.0,52.1535,52.1948,52.1287,52.1865,25576.0
2017-11-07 14:55:00,63.19,63.23,63.13,63.18,20819.0,52.1865,52.2196,52.137,52.1783,20819.0
2017-11-07 15:00:00,63.19,63.26,63.15,63.24,32002.0,52.1865,52.2444,52.1535,52.2278,32002.0
2017-11-07 15:05:00,63.24,63.24,63.1,63.1,65555.0,52.2278,52.2278,52.1122,52.1122,65555.0
2017-11-07 15:10:00,63.13,63.16,62.96,62.97,47030.0,52.137,52.1618,51.9966,52.0049,47030.0
2017-11-07 15:15:00,62.98,63.16,62.9,63.04,148117.0,52.0131,52.1618,51.947,52.0627,148117.0
2017-11-07 15:20:00,63.04,63.07,62.91,63.07,72587.0,52.0627,52.0874,51.9553,52.0874,72587.0
2017-11-07 15:25:00,63.07,63.15,63.02,63.13,42284.0,52.0874,52.1535,52.0461,52.137,42284.0
2017-11-07 15:30:00,63.13,63.24,63.08,63.18,130634.0,52.137,52.2278,52.0957,52.1783,130634.0
2017-11-07 15:35:00,63.18,63.32,63.15,63.3,42771.0,52.1783,52.2939,52.1535,52.2774,42771.0
2017-11-07 15:40:00,63.3,63.33,63.28,63.32,97610.0,52.2774,52.3022,52.2609,52.2939,97610.0
2017-11-07 15:45:00,63.33,63.35,63.07,63.12,148244.0,52.3022,52.3187,52.0874,52.1287,148244.0
2017-11-07 15:50:00,63.12,63.22,63.01,63.03,115215.0,52.1287,52.2113,52.0379,52.0544,115215.0
2017-11-07 15:55:00,63.04,63.09,62.91,63.07,342827.0,52.0627,52.104,51.9553,52.0874,342827.0
2017-11-08 09:30:00,63.04,63.22,62.95,63.15,57551.0,52.0627,52.2113,51.9883,52.1535,57551.0
2017-11-08 09:35:00,63.15,63.15,62.79,62.79,19471.0,52.1535,52.1535,51.8562,51.8562,19471.0
2017-11-08 09:40:00,62.79,62.79,62.27,62.29,56859.0,51.8562,51.8562,51.4267,51.4433,56859.0
2017-11-08 09:45:00,62.31,62.51,62.21,62.34,26790.0,51.4598,51.625,51.3772,51.4846,26790.0
2017-11-08 09:50:00,62.35,62.47,62.35,62.41,22415.0,51.4928,51.5919,51.4928,51.5424,22415.0
2017-11-08 09:55:00,62.38,62.45,62.29,62.39,20386.0,51.5176,51.5754,51.4433,51.5258,20386.0
2017-11-08 10:00:00,62.38,62.63,62.38,62.63,15647.0,51.5176,51.7241,51.5176,51.7241,15647.0
2017-11-08 10:05:00,62.62,62.62,62.56,62.6,17714.0,51.7158,51.7158,51.6662,51.6993,17714.0
2017-11-08 10:10:00,62.6,62.64,62.56,62.64,20412.0,51.6993,51.7323,51.6662,51.7323,20412.0
2017-11-08 10:15:00,62.63,62.66,62.6,62.61,15691.0,51.7241,51.7488,51.6993,51.7075,15691.0
2017-11-08 10:20:00,62.6,62.66,62.54,62.62,20117.0,51.6993,51.7488,51.6497,51.7158,20117.0
2017-11-08 10:25:00,62.63,62.63,62.59,62.59,19460.0,51.7241,51.7241,51.691,51.691,19460.0
2017-11-08 10:30:00,62.6,62.62,62.56,62.58,21107.0,51.6993,51.7158,51.6662,51.6828,21107.0
2017-11-08 10:35:00,62.57,62.63,62.57,62.61,22343.0,51.6745,51.7241,51.6745,51.7075,22343.0
2017-11-08 10:40:00,62.61,62.64,62.57,62.63,21132.0,51.7075,51.7323,51.6745,51.7241,21132.0
2017-11-08 10:45:00,62.62,62.63,62.58,62.6,12227.0,51.7158,51.7241,51.6828,51.6993,12227.0
2017-11-08 10:50:00,62.6,62.69,62.59,62.67,20829.0,51.6993,51.7736,51.691,51.7571,20829.0
2017-11-08 10:55:00,62.68,62.68,62.5,62.53,32313.0,51.7653,51.7653,51.6167,51.6415,32313.0
2017-11-08 11:00:00,62.52,62.56,62.51,62.53,25400.0,51.6332,51.6662,51.625,51.6415,25400.0
2017-11-08 11:05:00,62.53,62.54,62.5,62.51,13669.0,51.6415,51.6497,51.6167,51.625,13669.0
2017-11-08 11:10:00,62.51,62.51,62.46,62.48,18885.0,51.625,51.625,51.5837,51.6002,18885.0
2017-11-08 11:15:00,62.47,62.53,62.46,62.52,17168.0,51.5919,51.6415,51.5837,51.6332,17168.0
2017-11-08 11:20:00,62.51,62.62,62.5,62.58,22954.0,51.625,51.7158,51.6167,51.6828,22954.0
2017-11-08 11:25:00,62.59,62.6,62.53,62.59,17769.0,51.691,51.6993,51.6415,51.691,17769.0
2017-11-08 11:30:00,62.6,62.63,62.58,62.61,29338.0,51.6993,51.7241,51.6828,51.7075,29338.0
2017-11-08 11:35:00,62.62,62.64,62.57,62.6,52238.0,51.7158,51.7323,51.6745,51.6993,52238.0
2017-11-08 11:40:00,62.59,62.65,62.57,62.65,10857.0,51.691,51.7406,51.6745,51.7406,10857.0
2017-11-08 11:45:00,62.65,62.65,62.52,62.53,23100.0,51.7406,51.7406,51.6332,51.6415,23100.0
2017-11-08 11:50:00,62.53,62.59,62.49,62.54,16473.0,51.6415,51.691,51.6084,51.6497,16473.0
2017-11-08 11:55:00,62.53,62.57,62.48,62.48,19650.0,51.6415,51.6745,51.6002,51.6002,19650.0
2017-11-08 12:00:00,62.49,62.53,62.49,62.5,18171.0,51.6084,51.6415,51.6084,51.6167,18171.0
2017-11-08 12:05:00,62.5,62.54,62.48,62.48,23053.0,51.6167,51.6497,51.6002,51.6002,23053.0
2017-11-08 12:10:00,62.47,62.52,62.45,62.48,15388.0,51.5919,51.6332,51.5754,51.6002,15388.0
2017-11-08 12:15:00,62.49,62.5,62.46,62.48,10057.0,51.6084,51.6167,51.5837,51.6002,10057.0
2017-11-08 12:20:00,62.48,62.55,62.47,62.51,15893.0,51.6002,51.658,51.5919,51.625,15893.0
2017-11-08 12:25:00,62.51,62.52,62.47,62.49,15973.0,51.625,51.6332,51.5919,51.6084,15973.0
2017-11-08 12:30:00,62.49,62.52,62.46,62.52,11055.0,51.6084,51.6332,51.5837,51.6332,11055.0
2017-11-08 12:35:00,62.52,62.52,62.46,62.49,15524.0,51.6332,51.6332,51.5837,51.6084,15524.0
2017-11-08 12:40:00,62.48,62.49,62.44,62.49,63218.0,51.6002,51.6084,51.5671,51.6084,63218.0
2017-11-08 12:45:00,62.5,62.5,62.37,62.37,60952.0,51.6167,51.6167,51.5093,51.5093,60952.0
2017-11-08 12:50:00,62.37,62.4,62.37,62.4,20587.0,51.5093,51.5341,51.5093,51.5341,20587.0
2017-11-08 12:55:00,62.41,62.46,62.4,62.44,12471.0,51.5424,51.5837,51.5341,51.5671,12471.0
2017-11-08 13:00:00,62.45,62.53,62.44,62.53,9935.0,51.5754,51.6415,51.5671,51.6415,9935.0
2017-11-08 13:05:00,62.52,62.54,62.49,62.49,8584.0,51.6332,51.6497,51.6084,51.6084,8584.0
2017-11-08 13:10:00,62.5,62.56,62.48,62.55,9932.0,51.6167,51.6662,51.6002,51.658,9932.0
2017-11-08 13:15:00,62.54,62.55,62.51,62.52,13021.0,51.6497,51.658,51.625,51.6332,13021.0
2017-11-08 13:20:00,62.52,62.56,62.51,62.55,7827.0,51.6332,51.6662,51.625,51.658,7827.0
2017-11-08 13:25:00,62.55,62.6,62.54,62.55,10067.0,51.658,51.6993,51.6497,51.658,10067.0
2017-11-08 13:30:00,62.55,62.56,62.52,62.53,8772.0,51.658,51.6662,51.6332,51.6415,8772.0
2017-11-08 13:35:00,62.52,62.54,62.46,62.46,13530.0,51.6332,51.6497,51.5837,51.5837,13530.0
2017-11-08 13:40:00,62.46,62.48,62.44,62.46,10028.0,51.5837,51.6002,51.5671,51.5837,10028.0
2017-11-08 13:45:00,62.46,62.48,62.4,62.42,19328.0,51.5837,51.6002,51.5341,51.5506,19328.0
2017-11-08 13:50:00,62.41,62.48,62.4,62.47,8369.0,51.5424,51.6002,51.5341,51.5919,8369.0
2017-11-08 13:55:00,62.47,62.48,62.46,62.47,7617.0,51.5919,51.6002,51.5837,51.5919,7617.0
2017-11-08 14:00:00,62.47,62.56,62.47,62.52,13708.0,51.5919,51.6662,51.5919,51.6332,13708.0
2017-11-08 14:05:00,62.52,62.56,62.51,62.55,8679.0,51.6332,51.6662,51.625,51.658,8679.0
2017-11-08 14:10:00,62.56,62.65,62.55,62.64,17961.0,51.6662,51.7406,51.658,51.7323,17961.0
2017-11-08 14:15:00,62.65,62.65,62.52,62.52,25566.0,51.7406,51.7406,51.6332,51.6332,25566.0
2017-11-08 14:20:00,62.53,62.62,62.52,62.62,14429.0,51.6415,51.7158,51.6332,51.7158,14429.0
2017-11-08 14:25:00,62.61,62.66,62.6,62.63,14343.0,51.7075,51.7488,51.6993,51.7241,14343.0
2017-11-08 14:30:00,62.63,62.64,62.58,62.58,20759.0,51.7241,51.7323,51.6828,51.6828,20759.0
2017-11-08 14:35:00,62.59,62.62,62.55,62.56,51057.0,51.691,51.7158,51.658,51.6662,51057.0
2017-11-08 14:40:00,62.57,62.58,62.53,62.55,21573.0,51.6745,51.6828,51.6415,51.658,21573.0
2017-11-08 14:45:00,62.56,62.61,62.56,62.61,12582.0,51.6662,51.7075,51.6662,51.7075,12582.0
2017-11-08 14:50:00,62.61,62.63,62.56,62.57,25663.0,51.7075,51.7241,51.6662,51.6745,25663.0
2017-11-08 14:55:00,62.57,62.61,62.57,62.6,28131.0,51.6745,51.7075,51.6745,51.6993,28131.0
2017-11-08 15:00:00,62.6,62.63,62.59,62.62,15369.0,51.6993,51.7241,51.691,51.7158,15369.0
2017-11-08 15:05:00,62.62,62.63,62.57,62.6,31866.0,51.7158,51.7241,51.6745,51.6993,31866.0
2017-11-08 15:10:00,62.61,62.63,62.6,62.62,10791.0,51.7075,51.7241,51.6993,51.7158,10791.0
2017-11-08 15:15:00,62.63,62.69,62.62,62.69,21945.0,51.7241,51.7736,51.7158,51.7736,21945.0
2017-11-08 15:20:00,62.68,62.69,62.62,62.67,41563.0,51.7653,51.7736,51.7158,51.7571,41563.0
2017-11-08 15:25:00,62.68,62.68,62.59,62.59,26159.0,51.7653,51.7653,51.691,51.691,26159.0
2017-11-08 15:30:00,62.6,62.62,62.57,62.61,21712.0,51.6993,51.7158,51.6745,51.7075,21712.0
2017-11-08 15:35:00,62.61,62.62,62.56,62.61,49354.0,51.7075,51.7158,51.6662,51.7075,49354.0
2017-11-08 15:40:00,62.61,62.61,62.56,62.56,52404.0,51.7075,51.7075,51.6662,51.6662,52404.0
2017-11-08 15:45:00,62.55,62.56,62.52,62.53,58806.0,51.658,51.6662,51.6332,51.6415,58806.0
2017-11-08 15:50:00,62.53,62.54,62.51,62.52,95236.0,51.6415,51.6497,51.625,51.6332,95236.0
2017-11-08 15:55:00,62.53,62.54,62.5,62.52,213527.0,51.6415,51.6497,51.6167,51.6332,213527.0
2017-11-09 09:30:00,62.11,62.15,60.16,61.28,290715.0,51.2946,51.3276,49.6842,50.6091,290715.0
2017-11-09 09:35:00,61.28,61.61,61.12,61.14,134102.0,50.6091,50.8817,50.477,50.4935,134102.0
2017-11-09 09:40:00,61.13,61.76,61.08,61.73,88604.0,50.4853,51.0056,50.444,50.9808,88604.0
2017-11-09 09:45:00,61.75,61.75,61.59,61.65,46846.0,50.9973,50.9973,50.8652,50.9147,46846.0
2017-11-09 09:50:00,61.65,62.0,61.64,61.94,117005.0,50.9147,51.2038,50.9064,51.1542,117005.0
2017-11-09 09:55:00,61.94,62.03,61.93,61.94,141780.0,51.1542,51.2285,51.1459,51.1542,141780.0
2017-11-09 10:00:00,61.95,61.97,61.71,61.83,157501.0,51.1625,51.179,50.9643,51.0634,157501.0
2017-11-09 10:05:00,61.83,61.91,61.75,61.9,149962.0,51.0634,51.1294,50.9973,51.1212,149962.0
2017-11-09 10:10:00,61.9,62.15,61.83,62.14,72430.0,51.1212,51.3276,51.0634,51.3194,72430.0
2017-11-09 10:15:00,62.15,62.32,62.1,62.15,59184.0,51.3276,51.468,51.2863,51.3276,59184.0
2017-11-09 10:20:00,62.16,62.24,62.08,62.09,130173.0,51.3359,51.402,51.2698,51.2781,130173.0
2017-11-09 10:25:00,62.09,62.13,61.94,61.98,32566.0,51.2781,51.3111,51.1542,51.1872,32566.0
2017-11-09 10:30:00,61.98,62.07,61.87,61.98,42118.0,51.1872,51.2616,51.0964,51.1872,42118.0
2017-11-09 10:35:00,61.99,62.08,61.91,62.0,131594.0,51.1955,51.2698,51.1294,51.2038,131594.0
2017-11-09 10:40:00,62.01,62.02,61.88,62.01,155122.0,51.212,51.2203,51.1047,51.212,155122.0
2017-11-09 10:45:00,62.01,62.14,61.96,62.14,29822.0,51.212,51.3194,51.1707,51.3194,29822.0
2017-11-09 10:50:00,62.14,62.19,62.1,62.18,28071.0,51.3194,51.3607,51.2863,51.3524,28071.0
2017-11-09 10:55:00,62.2,62.27,62.17,62.19,33202.0,51.3689,51.4267,51.3442,51.3607,33202.0
2017-11-09 11:00:00,62.19,62.19,62.12,62.17,31294.0,51.3607,51.3607,51.3029,51.3442,31294.0
2017-11-09 11:05:00,62.17,62.17,62.05,62.07,28850.0,51.3442,51.3442,51.2451,51.2616,28850.0
2017-11-09 11:10:00,62.06,62.06,61.87,61.88,30154.0,51.2533,51.2533,51.0964,51.1047,30154.0
2017-11-09 11:15:00,61.89,61.94,61.85,61.85,58891.0,51.1129,51.1542,51.0799,51.0799,58891.0
2017-11-09 11:20:00,61.86,61.88,61.78,61.79,89830.0,51.0881,51.1047,51.0221,51.0303,89830.0
2017-11-09 11:25:00,61.78,61.83,61.75,61.83,185403.0,51.0221,51.0634,50.9973,51.0634,185403.0
2017-11-09 11:30:00,61.82,61.89,61.8,61.81,48633.0,51.0551,51.1129,51.0386,51.0468,48633.0
2017-11-09 11:35:00,61.8,61.81,61.64,61.64,221764.0,51.0386,51.0468,50.9064,50.9064,221764.0
2017-11-09 11:40:00,61.64,61.77,61.63,61.66,32257.0,50.9064,51.0138,50.8982,50.923,32257.0
2017-11-09 11:45:00,61.66,61.7,61.5,61.62,39180.0,50.923,50.956,50.7908,50.8899,39180.0
2017-11-09 11:50:00,61.61,61.64,61.5,61.55,19003.0,50.8817,50.9064,50.7908,50.8321,19003.0
2017-11-09 11:55:00,61.57,61.71,61.57,61.71,27809.0,50.8486,50.9643,50.8486,50.9643,27809.0
2017-11-09 12:00:00,61.71,61.71,61.51,61.53,70880.0,50.9643,50.9643,50.7991,50.8156,70880.0
2017-11-09 12:05:00,61.52,61.67,61.52,61.64,22500.0,50.8073,50.9312,50.8073,50.9064,22500.0
2017-11-09 12:10:00,61.65,61.65,61.41,61.43,26884.0,50.9147,50.9147,50.7165,50.733,26884.0
2017-11-09 12:15:00,61.42,61.5,61.4,61.42,23917.0,50.7248,50.7908,50.7082,50.7248,23917.0
2017-11-09 12:20:00,61.42,61.46,61.37,61.43,22069.0,50.7248,50.7578,50.6835,50.733,22069.0
2017-11-09 12:25:00,61.42,61.46,61.37,61.45,23067.0,50.7248,50.7578,50.6835,50.7495,23067.0
2017-11-09 12:30:00,61.44,61.5,61.41,61.45,26172.0,50.7413,50.7908,50.7165,50.7495,26172.0
2017-11-09 12:35:00,61.45,61.52,61.4,61.49,24564.0,50.7495,50.8073,50.7082,50.7826,24564.0
2017-11-09 12:40:00,61.48,61.48,61.37,61.39,26564.0,50.7743,50.7743,50.6835,50.7,26564.0
2017-11-09 12:45:00,61.4,61.4,61.34,61.4,19515.0,50.7082,50.7082,50.6587,50.7082,19515.0
2017-11-09 12:50:00,61.39,61.51,61.32,61.51,46070.0,50.7,50.7991,50.6422,50.7991,46070.0
2017-11-09 12:55:00,61.51,61.57,61.45,61.52,16534.0,50.7991,50.8486,50.7495,50.8073,16534.0
2017-11-09 13:00:00,61.53,61.6,61.52,61.57,17541.0,50.8156,50.8734,50.8073,50.8486,17541.0
2017-11-09 13:05:00,61.56,61.61,61.55,61.61,12035.0,50.8404,50.8817,50.8321,50.8817,12035.0
2017-11-09 13:10:00,61.62,61.69,61.62,61.68,18063.0,50.8899,50.9477,50.8899,50.9395,18063.0
2017-11-09 13:15:00,61.69,61.72,61.65,61.72,24151.0,50.9477,50.9725,50.9147,50.9725,24151.0
2017-11-09 13:20:00,61.72,61.76,61.71,61.71,15139.0,50.9725,51.0056,50.9643,50.9643,15139.0
2017-11-09 13:25:00,61.71,61.81,61.68,61.81,17465.0,50.9643,51.0468,50.9395,51.0468,17465.0
2017-11-09 13:30:00,61.8,61.92,61.79,61.87,27527.0,51.0386,51.1377,51.0303,51.0964,27527.0
2017-11-09 13:35:00,61.88,61.94,61.83,61.83,22055.0,51.1047,51.1542,51.0634,51.0634,22055.0
2017-11-09 13:40:00,61.82,61.87,61.77,61.86,14932.0,51.0551,51.0964,51.0138,51.0881,14932.0
2017-11-09 13:45:00,61.87,61.87,61.81,61.85,19881.0,51.0964,51.0964,51.0468,51.0799,19881.0
2017-11-09 13:50:00,61.85,61.89,61.82,61.87,27519.0,51.0799,51.1129,51.0551,51.0964,27519.0
2017-11-09 13:55:00,61.88,61.89,61.84,61.86,14084.0,51.1047,51.1129,51.0716,51.0881,14084.0
2017-11-09 14:00:00,61.86,61.93,61.84,61.85,26363.0,51.0881,51.1459,51.0716,51.0799,26363.0
2017-11-09 14:05:00,61.86,61.88,61.75,61.76,31436.0,51.0881,51.1047,50.9973,51.0056,31436.0
2017-11-09 14:10:00,61.76,61.78,61.69,61.7,33086.0,51.0056,51.0221,50.9477,50.956,33086.0
2017-11-09 14:15:00,61.7,61.78,61.68,61.74,29605.0,50.956,51.0221,50.9395,50.989,29605.0
2017-11-09 14:20:00,61.74,61.75,61.67,61.74,28572.0,50.989,50.9973,50.9312,50.989,28572.0
2017-11-09 14:25:00,61.74,61.78,61.7,61.7,37820.0,50.989,51.0221,50.956,50.956,37820.0
2017-11-09 14:30:00,61.69,61.79,61.69,61.78,23105.0,50.9477,51.0303,50.9477,51.0221,23105.0
2017-11-09 14:35:00,61.78,61.78,61.6,61.64,26767.0,51.0221,51.0221,50.8734,50.9064,26767.0
2017-11-09 14:40:00,61.63,61.64,61.58,61.61,34581.0,50.8982,50.9064,50.8569,50.8817,34581.0
2017-11-09 14:45:00,61.61,61.61,61.41,61.44,77537.0,50.8817,50.8817,50.7165,50.7413,77537.0
2017-11-09 14:50:00,61.43,61.55,61.34,61.55,62526.0,50.733,50.8321,50.6587,50.8321,62526.0
2017-11-09 14:55:00,61.55,61.65,61.54,61.62,26687.0,50.8321,50.9147,50.8239,50.8899,26687.0
2017-11-09 15:00:00,61.62,61.67,61.58,61.62,27595.0,50.8899,50.9312,50.8569,50.8899,27595.0
2017-11-09 15:05:00,61.63,61.72,61.62,61.71,26749.0,50.8982,50.9725,50.8899,50.9643,26749.0
2017-11-09 15:10:00,61.7,61.71,61.66,61.68,31410.0,50.956,50.9643,50.923,50.9395,31410.0
2017-11-09 15:15:00,61.68,61.7,61.6,61.62,42772.0,50.9395,50.956,50.8734,50.8899,42772.0
2017-11-09 15:20:00,61.61,61.62,61.53,61.62,37363.0,50.8817,50.8899,50.8156,50.8899,37363.0
2017-11-09 15:25:00,61.62,61.63,61.56,61.6,47335.0,50.8899,50.8982,50.8404,50.8734,47335.0
2017-11-09 15:30:00,61.6,61.62,61.54,61.6,241234.0,50.8734,50.8899,50.8239,50.8734,241234.0
2017-11-09 15:35:00,61.6,61.6,61.49,61.54,240038.0,50.8734,50.8734,50.7826,50.8239,240038.0
2017-11-09 15:40:00,61.53,61.56,61.45,61.48,302080.0,50.8156,50.8404,50.7495,50.7743,302080.0
2017-11-09 15:45:00,61.47,61.49,61.4,61.42,111952.0,50.766,50.7826,50.7082,50.7248,111952.0
2017-11-09 15:50:00,61.42,61.47,61.4,61.41,152922.0,50.7248,50.766,50.7082,50.7165,152922.0
2017-11-09 15:55:00,61.4,61.49,61.4,61.48,266882.0,50.7082,50.7826,50.7082,50.7743,266882.0
2017-11-10 09:30:00,61.35,61.41,61.08,61.08,84984.0,50.6669,50.7165,50.444,50.444,84984.0
2017-11-10 09:35:00,61.08,61.22,60.95,61.21,48927.0,50.444,50.5596,50.3366,50.5513,48927.0
2017-11-10 09:40:00,61.2,61.42,61.12,61.42,23411.0,50.5431,50.7248,50.477,50.7248,23411.0
2017-11-10 09:45:00,61.39,61.5,61.39,61.47,35255.0,50.7,50.7908,50.7,50.766,35255.0
2017-11-10 09:50:00,61.46,61.46,61.34,61.39,24881.0,50.7578,50.7578,50.6587,50.7,24881.0
2017-11-10 09:55:00,61.4,61.42,61.34,61.4,31349.0,50.7082,50.7248,50.6587,50.7082,31349.0
2017-11-10 10:00:00,61.4,61.44,61.29,61.3,25832.0,50.7082,50.7413,50.6174,50.6257,25832.0
2017-11-10 10:05:00,61.3,61.32,61.19,61.21,28922.0,50.6257,50.6422,50.5348,50.5513,28922.0
2017-11-10 10:10:00,61.21,61.39,61.21,61.37,21997.0,50.5513,50.7,50.5513,50.6835,21997.0
2017-11-10 10:15:00,61.38,61.48,61.37,61.39,14902.0,50.6917,50.7743,50.6835,50.7,14902.0
2017-11-10 10:20:00,61.39,61.46,61.38,61.46,36735.0,50.7,50.7578,50.6917,50.7578,36735.0
2017-11-10 10:25:00,61.47,61.5,61.32,61.34,37682.0,50.766,50.7908,50.6422,50.6587,37682.0
2017-11-10 10:30:00,61.34,61.37,61.23,61.25,19829.0,50.6587,50.6835,50.5678,50.5844,19829.0
2017-11-10 10:35:00,61.26,61.32,61.25,61.27,13404.0,50.5926,50.6422,50.5844,50.6009,13404.0
2017-11-10 10:40:00,61.28,61.32,61.25,61.29,13030.0,50.6091,50.6422,50.5844,50.6174,13030.0
2017-11-10 10:45:00,61.29,61.3,61.24,61.25,17738.0,50.6174,50.6257,50.5761,50.5844,17738.0
2017-11-10 10:50:00,61.24,61.24,61.09,61.14,724038.0,50.5761,50.5761,50.4522,50.4935,724038.0
2017-11-10 10:55:00,61.14,61.46,61.13,61.44,125865.0,50.4935,50.7578,50.4853,50.7413,125865.0
2017-11-10 11:00:00,61.44,61.58,61.43,61.5,32794.0,50.7413,50.8569,50.733,50.7908,32794.0
2017-11-10 11:05:00,61.5,61.6,61.5,61.55,28537.0,50.7908,50.8734,50.7908,50.8321,28537.0
2017-11-10 11:10:00,61.56,61.62,61.46,61.52,61309.0,50.8404,50.8899,50.7578,50.8073,61309.0
2017-11-10 11:15:00,61.51,61.55,61.46,61.48,40611.0,50.7991,50.8321,50.7578,50.7743,40611.0
2017-11-10 11:20:00,61.48,61.52,61.47,61.49,31921.0,50.7743,50.8073,50.766,50.7826,31921.0
2017-11-10 11:25:00,61.49,61.61,61.49,61.56,33473.0,50.7826,50.8817,50.7826,50.8404,33473.0
2017-11-10 11:30:00,61.56,61.61,61.56,61.58,10146.0,50.8404,50.8817,50.8404,50.8569,10146.0
2017-11-10 11:35:00,61.58,61.6,61.4,61.46,55209.0,50.8569,50.8734,50.7082,50.7578,55209.0
2017-11-10 11:40:00,61.45,61.47,61.43,61.45,15163.0,50.7495,50.766,50.733,50.7495,15163.0
2017-11-10 11:45:00,61.46,61.47,61.43,61.45,13116.0,50.7578,50.766,50.733,50.7495,13116.0
2017-11-10 11:50:00,61.46,61.46,61.43,61.43,10201.0,50.7578,50.7578,50.733,50.733,10201.0
2017-11-10 11:55:00,61.43,61.45,61.42,61.45,12962.0,50.733,50.7495,50.7248,50.7495,12962.0
2017-11-10 12:00:00,61.43,61.5,61.43,61.48,9900.0,50.733,50.7908,50.733,50.7743,9900.0
2017-11-10 12:05:00,61.48,61.52,61.48,61.51,12163.0,50.7743,50.8073,50.7743,50.7991,12163.0
2017-11-10 12:10:00,61.5,61.53,61.48,61.48,16886.0,50.7908,50.8156,50.7743,50.7743,16886.0
2017-11-10 12:15:00,61.48,61.48,61.43,61.44,21844.0,50.7743,50.7743,50.733,50.7413,21844.0
2017-11-10 12:20:00,61.46,61.48,61.45,61.47,14327.0,50.7578,50.7743,50.7495,50.766,14327.0
2017-11-10 12:25:00,61.48,61.48,61.42,61.44,36346.0,50.7743,50.7743,50.7248,50.7413,36346.0
2017-11-10 12:30:00,61.44,61.44,61.36,61.37,21562.0,50.7413,50.7413,50.6752,50.6835,21562.0
2017-11-10 12:35:00,61.37,61.38,61.33,61.33,20198.0,50.6835,50.6917,50.6504,50.6504,20198.0
2017-11-10 12:40:00,61.32,61.33,61.25,61.26,23856.0,50.6422,50.6504,50.5844,50.5926,23856.0
2017-11-10 12:45:00,61.27,61.29,61.25,61.27,13343.0,50.6009,50.6174,50.5844,50.6009,13343.0
2017-11-10 12:50:00,61.26,61.29,61.25,61.29,20292.0,50.5926,50.6174,50.5844,50.6174,20292.0
2017-11-10 12:55:00,61.29,61.29,61.26,61.26,9179.0,50.6174,50.6174,50.5926,50.5926,9179.0
2017-11-10 13:00:00,61.26,61.27,61.22,61.24,15949.0,50.5926,50.6009,50.5596,50.5761,15949.0
2017-11-10 13:05:00,61.23,61.24,61.19,61.22,16936.0,50.5678,50.5761,50.5348,50.5596,16936.0
2017-11-10 13:10:00,61.22,61.23,61.16,61.17,22017.0,50.5596,50.5678,50.51,50.5183,22017.0
2017-11-10 13:15:00,61.16,61.24,61.16,61.23,20698.0,50.51,50.5761,50.51,50.5678,20698.0
2017-11-10 13:20:00,61.23,61.24,61.21,61.23,8559.0,50.5678,50.5761,50.5513,50.5678,8559.0
2017-11-10 13:25:00,61.23,61.27,61.23,61.25,15618.0,50.5678,50.6009,50.5678,50.5844,15618.0
2017-11-10 13:30:00,61.25,61.29,61.25,61.29,9975.0,50.5844,50.6174,50.5844,50.6174,9975.0
2017-11-10 13:35:00,61.3,61.31,61.25,61.25,14076.0,50.6257,50.6339,50.5844,50.5844,14076.0
2017-11-10 13:40:00,61.26,61.27,61.22,61.23,16301.0,50.5926,50.6009,50.5596,50.5678,16301.0
2017-11-10 13:45:00,61.22,61.29,61.22,61.28,18921.0,50.5596,50.6174,50.5596,50.6091,18921.0
2017-11-10 13:50:00,61.28,61.36,61.28,61.35,31127.0,50.6091,50.6752,50.6091,50.6669,31127.0
2017-11-10 13:55:00,61.35,61.38,61.35,61.37,14372.0,50.6669,50.6917,50.6669,50.6835,14372.0
2017-11-10 14:00:00,61.38,61.4,61.36,61.39,13876.0,50.6917,50.7082,50.6752,50.7,13876.0
2017-11-10 14:05:00,61.39,61.39,61.36,61.38,18563.0,50.7,50.7,50.6752,50.6917,18563.0
2017-11-10 14:10:00,61.38,61.53,61.38,61.51,37452.0,50.6917,50.8156,50.6917,50.7991,37452.0
2017-11-10 14:15:00,61.52,61.53,61.5,61.51,24650.0,50.8073,50.8156,50.7908,50.7991,24650.0
2017-11-10 14:20:00,61.52,61.54,61.51,61.53,19097.0,50.8073,50.8239,50.7991,50.8156,19097.0
2017-11-10 14:25:00,61.53,61.54,61.53,61.54,7803.0,50.8156,50.8239,50.8156,50.8239,7803.0
2017-11-10 14:30:00,61.53,61.55,61.52,61.55,18603.0,50.8156,50.8321,50.8073,50.8321,18603.0
2017-11-10 14:35:00,61.55,61.55,61.53,61.53,8820.0,50.8321,50.8321,50.8156,50.8156,8820.0
2017-11-10 14:40:00,61.53,61.55,61.53,61.54,14860.0,50.8156,50.8321,50.8156,50.8239,14860.0
2017-11-10 14:45:00,61.53,61.58,61.5,61.52,25385.0,50.8156,50.8569,50.7908,50.8073,25385.0
2017-11-10 14:50:00,61.51,61.55,61.48,61.49,29374.0,50.7991,50.8321,50.7743,50.7826,29374.0
2017-11-10 14:55:00,61.5,61.6,61.5,61.6,111550.0,50.7908,50.8734,50.7908,50.8734,111550.0
2017-11-10 15:00:00,61.6,61.6,61.54,61.54,32190.0,50.8734,50.8734,50.8239,50.8239,32190.0
2017-11-10 15:05:00,61.53,61.55,61.51,61.51,18769.0,50.8156,50.8321,50.7991,50.7991,18769.0
2017-11-10 15:10:00,61.51,61.6,61.51,61.57,28225.0,50.7991,50.8734,50.7991,50.8486,28225.0
2017-11-10 15:15:00,61.57,61.58,61.54,61.54,29680.0,50.8486,50.8569,50.8239,50.8239,29680.0
2017-11-10 15:20:00,61.54,61.55,61.52,61.54,32384.0,50.8239,50.8321,50.8073,50.8239,32384.0
2017-11-10 15:25:00,61.54,61.54,61.52,61.52,31499.0,50.8239,50.8239,50.8073,50.8073,31499.0
2017-11-10 15:30:00,61.52,61.53,61.49,61.5,64975.0,50.8073,50.8156,50.7826,50.7908,64975.0
2017-11-10 15:35:00,61.49,61.55,61.49,61.53,35505.0,50.7826,50.8321,50.7826,50.8156,35505.0
2017-11-10 15:40:00,61.54,61.54,61.51,61.51,44922.0,50.8239,50.8239,50.7991,50.7991,44922.0
2017-11-10 15:45:00,61.52,61.6,61.51,61.59,65454.0,50.8073,50.8734,50.7991,50.8652,65454.0
2017-11-10 15:50:00,61.59,61.64,61.57,61.62,85525.0,50.8652,50.9064,50.8486,50.8899,85525.0
2017-11-10 15:55:00,61.62,61.63,61.59,61.6,268219.0,50.8899,50.8982,50.8652,50.8734,268219.0
2017-11-13 09:30:00,61.63,61.63,61.31,61.38,53880.0,50.8982,50.8982,50.6339,50.6917,53880.0
2017-11-13 09:35:00,61.39,61.4,61.25,61.27,15468.0,50.7,50.7082,50.5844,50.6009,15468.0
2017-11-13 09:40:00,61.27,61.39,61.25,61.38,23875.0,50.6009,50.7,50.5844,50.6917,23875.0
2017-11-13 09:45:00,61.38,61.46,61.38,61.39,15013.0,50.6917,50.7578,50.6917,50.7,15013.0
2017-11-13 09:50:00,61.39,61.51,61.35,61.45,14181.0,50.7,50.7991,50.6669,50.7495,14181.0
2017-11-13 09:55:00,61.44,61.47,61.23,61.26,34418.0,50.7413,50.766,50.5678,50.5926,34418.0
2017-11-13 10:00:00,61.28,61.35,61.2,61.25,20440.0,50.6091,50.6669,50.5431,50.5844,20440.0
2017-11-13 10:05:00,61.23,61.36,61.19,61.35,17209.0,50.5678,50.6752,50.5348,50.6669,17209.0
2017-11-13 10:10:00,61.36,61.51,61.36,61.51,11997.0,50.6752,50.7991,50.6752,50.7991,11997.0
2017-11-13 10:15:00,61.5,61.5,61.36,61.4,46407.0,50.7908,50.7908,50.6752,50.7082,46407.0
2017-11-13 10:20:00,61.39,61.46,61.37,61.4,22444.0,50.7,50.7578,50.6835,50.7082,22444.0
2017-11-13 10:25:00,61.41,61.41,61.28,61.28,25276.0,50.7165,50.7165,50.6091,50.6091,25276.0
2017-11-13 10:30:00,61.29,61.38,61.29,61.34,16557.0,50.6174,50.6917,50.6174,50.6587,16557.0
2017-11-13 10:35:00,61.34,61.44,61.33,61.42,14359.0,50.6587,50.7413,50.6504,50.7248,14359.0
2017-11-13 10:40:00,61.44,61.52,61.43,61.49,17133.0,50.7413,50.8073,50.733,50.7826,17133.0
2017-11-13 10:45:00,61.49,61.5,61.47,61.47,10502.0,50.7826,50.7908,50.766,50.766,10502.0
2017-11-13 10:50:00,61.46,61.47,61.36,61.38,14109.0,50.7578,50.766,50.6752,50.6917,14109.0
2017-11-13 10:55:00,61.38,61.43,61.38,61.41,22112.0,50.6917,50.733,50.6917,50.7165,22112.0
2017-11-13 11:00:00,61.4,61.41,61.35,61.37,15782.0,50.7082,50.7165,50.6669,50.6835,15782.0
2017-11-13 11:05:00,61.37,61.38,61.33,61.36,18578.0,50.6835,50.6917,50.6504,50.6752,18578.0
2017-11-13 11:10:00,61.36,61.4,61.32,61.33,24425.0,50.6752,50.7082,50.6422,50.6504,24425.0
2017-11-13 11:15:00,61.34,61.38,61.32,61.35,42205.0,50.6587,50.6917,50.6422,50.6669,42205.0
2017-11-13 11:20:00,61.35,61.36,61.3,61.32,44861.0,50.6669,50.6752,50.6257,50.6422,44861.0
2017-11-13 11:25:00,61.32,61.37,61.32,61.37,16265.0,50.6422,50.6835,50.6422,50.6835,16265.0
2017-11-13 11:30:00,61.37,61.37,61.33,61.34,17167.0,50.6835,50.6835,50.6504,50.6587,17167.0
2017-11-13 11:35:00,61.33,61.38,61.33,61.38,9813.0,50.6504,50.6917,50.6504,50.6917,9813.0
2017-11-13 11:40:00,61.38,61.39,61.36,61.36,13368.0,50.6917,50.7,50.6752,50.6752,13368.0
2017-11-13 11:45:00,61.37,61.41,61.34,61.4,33558.0,50.6835,50.7165,50.6587,50.7082,33558.0
2017-11-13 11:50:00,61.39,61.42,61.37,61.4,24465.0,50.7,50.7248,50.6835,50.7082,24465.0
2017-11-13 11:55:00,61.41,61.41,61.38,61.39,12292.0,50.7165,50.7165,50.6917,50.7,12292.0
2017-11-13 12:00:00,61.39,61.45,61.37,61.38,12672.0,50.7,50.7495,50.6835,50.6917,12672.0
2017-11-13 12:05:00,61.38,61.45,61.38,61.44,19097.0,50.6917,50.7495,50.6917,50.7413,19097.0
2017-11-13 12:10:00,61.45,61.47,61.38,61.39,18176.0,50.7495,50.766,50.6917,50.7,18176.0
2017-11-13 12:15:00,61.39,61.46,61.37,61.45,69416.0,50.7,50.7578,50.6835,50.7495,69416.0
2017-11-13 12:20:00,61.44,61.45,61.31,61.33,76453.0,50.7413,50.7495,50.6339,50.6504,76453.0
2017-11-13 12:25:00,61.34,61.35,61.29,61.29,31851.0,50.6587,50.6669,50.6174,50.6174,31851.0
2017-11-13 12:30:00,61.3,61.3,61.24,61.27,54155.0,50.6257,50.6257,50.5761,50.6009,54155.0
2017-11-13 12:35:00,61.27,61.31,61.25,61.31,18842.0,50.6009,50.6339,50.5844,50.6339,18842.0
2017-11-13 12:40:00,61.3,61.36,61.29,61.35,24463.0,50.6257,50.6752,50.6174,50.6669,24463.0
2017-11-13 12:45:00,61.35,61.35,61.33,61.33,28277.0,50.6669,50.6669,50.6504,50.6504,28277.0
2017-11-13 12:50:00,61.34,61.4,61.33,61.37,11793.0,50.6587,50.7082,50.6504,50.6835,11793.0
2017-11-13 12:55:00,61.37,61.4,61.36,61.4,12826.0,50.6835,50.7082,50.6752,50.7082,12826.0
2017-11-13 13:00:00,61.4,61.41,61.38,61.41,13174.0,50.7082,50.7165,50.6917,50.7165,13174.0
2017-11-13 13:05:00,61.41,61.45,61.36,61.37,14318.0,50.7165,50.7495,50.6752,50.6835,14318.0
2017-11-13 13:10:00,61.37,61.39,61.35,61.37,16622.0,50.6835,50.7,50.6669,50.6835,16622.0
2017-11-13 13:15:00,61.38,61.39,61.33,61.33,11450.0,50.6917,50.7,50.6504,50.6504,11450.0
2017-11-13 13:20:00,61.34,61.36,61.32,61.33,17511.0,50.6587,50.6752,50.6422,50.6504,17511.0
2017-11-13 13:25:00,61.33,61.35,61.31,61.34,14945.0,50.6504,50.6669,50.6339,50.6587,14945.0
2017-11-13 13:30:00,61.33,61.39,61.32,61.38,18638.0,50.6504,50.7,50.6422,50.6917,18638.0
2017-11-13 13:35:00,61.37,61.39,61.35,61.38,14636.0,50.6835,50.7,50.6669,50.6917,14636.0
2017-11-13 13:40:00,61.39,61.39,61.33,61.34,20866.0,50.7,50.7,50.6504,50.6587,20866.0
2017-11-13 13:45:00,61.35,61.35,61.33,61.34,31981.0,50.6669,50.6669,50.6504,50.6587,31981.0
2017-11-13 13:50:00,61.34,61.38,61.31,61.38,63984.0,50.6587,50.6917,50.6339,50.6917,63984.0
2017-11-13 13:55:00,61.38,61.47,61.38,61.46,20703.0,50.6917,50.766,50.6917,50.7578,20703.0
2017-11-13 14:00:00,61.45,61.46,61.39,61.4,23334.0,50.7495,50.7578,50.7,50.7082,23334.0
2017-11-13 14:05:00,61.39,61.42,61.34,61.35,45642.0,50.7,50.7248,50.6587,50.6669,45642.0
2017-11-13 14:10:00,61.34,61.42,61.33,61.39,21030.0,50.6587,50.7248,50.6504,50.7,21030.0
2017-11-13 14:15:00,61.39,61.42,61.38,61.42,20562.0,50.7,50.7248,50.6917,50.7248,20562.0
2017-11-13 14:20:00,61.43,61.44,61.42,61.43,12878.0,50.733,50.7413,50.7248,50.733,12878.0
2017-11-13 14:25:00,61.44,61.46,61.43,61.44,18977.0,50.7413,50.7578,50.733,50.7413,18977.0
2017-11-13 14:30:00,61.45,61.45,61.4,61.41,14041.0,50.7495,50.7495,50.7082,50.7165,14041.0
2017-11-13 14:35:00,61.4,61.4,61.37,61.38,13386.0,50.7082,50.7082,50.6835,50.6917,13386.0
2017-11-13 14:40:00,61.37,61.38,61.36,61.36,12884.0,50.6835,50.6917,50.6752,50.6752,12884.0
2017-11-13 14:45:00,61.37,61.37,61.34,61.35,20902.0,50.6835,50.6835,50.6587,50.6669,20902.0
2017-11-13 14:50:00,61.35,61.38,61.34,61.38,35431.0,50.6669,50.6917,50.6587,50.6917,35431.0
2017-11-13 14:55:00,61.38,61.43,61.37,61.42,14327.0,50.6917,50.733,50.6835,50.7248,14327.0
2017-11-13 15:00:00,61.42,61.42,61.38,61.4,15247.0,50.7248,50.7248,50.6917,50.7082,15247.0
2017-11-13 15:05:00,61.4,61.45,61.4,61.45,25184.0,50.7082,50.7495,50.7082,50.7495,25184.0
2017-11-13 15:10:00,61.45,61.45,61.43,61.45,28382.0,50.7495,50.7495,50.733,50.7495,28382.0
2017-11-13 15:15:00,61.45,61.46,61.44,61.46,14804.0,50.7495,50.7578,50.7413,50.7578,14804.0
2017-11-13 15:20:00,61.46,61.47,61.45,61.47,22051.0,50.7578,50.766,50.7495,50.766,22051.0
2017-11-13 15:25:00,61.47,61.49,61.45,61.49,22775.0,50.766,50.7826,50.7495,50.7826,22775.0
2017-11-13 15:30:00,61.49,61.49,61.46,61.48,40756.0,50.7826,50.7826,50.7578,50.7743,40756.0
2017-11-13 15:35:00,61.48,61.48,61.38,61.38,51148.0,50.7743,50.7743,50.6917,50.6917,51148.0
2017-11-13 15:40:00,61.38,61.39,61.3,61.32,69592.0,50.6917,50.7,50.6257,50.6422,69592.0
2017-11-13 15:45:00,61.32,61.4,61.32,61.37,35368.0,50.6422,50.7082,50.6422,50.6835,35368.0
2017-11-13 15:50:00,61.38,61.4,61.36,61.37,75814.0,50.6917,50.7082,50.6752,50.6835,75814.0
2017-11-13 15:55:00,61.38,61.39,61.3,61.38,185544.0,50.6917,50.7,50.6257,50.6917,185544.0
2017-11-14 09:30:00,61.22,61.39,61.17,61.31,51115.0,50.5596,50.7,50.5183,50.6339,51115.0
2017-11-14 09:35:00,61.3,61.42,61.26,61.41,33396.0,50.6257,50.7248,50.5926,50.7165,33396.0
2017-11-14 09:40:00,61.42,61.47,61.33,61.37,18972.0,50.7248,50.766,50.6504,50.6835,18972.0
2017-11-14 09:45:00,61.37,61.41,61.07,61.09,56186.0,50.6835,50.7165,50.4357,50.4522,56186.0
2017-11-14 09:50:00,61.09,61.18,61.07,61.1,56782.0,50.4522,50.5265,50.4357,50.4605,56782.0
2017-11-14 09:55:00,61.1,61.11,60.9,60.94,54178.0,50.4605,50.4687,50.2953,50.3283,54178.0
2017-11-14 10:00:00,60.95,61.02,60.9,60.94,30056.0,50.3366,50.3944,50.2953,50.3283,30056.0
2017-11-14 10:05:00,60.94,61.08,60.93,61.04,18153.0,50.3283,50.444,50.3201,50.4109,18153.0
2017-11-14 10:10:00,61.03,61.16,61.03,61.15,19202.0,50.4027,50.51,50.4027,50.5018,19202.0
2017-11-14 10:15:00,61.15,61.15,61.02,61.05,32992.0,50.5018,50.5018,50.3944,50.4192,32992.0
2017-11-14 10:20:00,61.05,61.05,60.99,61.0,22458.0,50.4192,50.4192,50.3696,50.3779,22458.0
2017-11-14 10:25:00,61.0,61.04,60.95,60.96,26609.0,50.3779,50.4109,50.3366,50.3449,26609.0
2017-11-14 10:30:00,60.98,61.0,60.89,60.9,24058.0,50.3614,50.3779,50.287,50.2953,24058.0
2017-11-14 10:35:00,60.89,60.95,60.88,60.95,30415.0,50.287,50.3366,50.2788,50.3366,30415.0
2017-11-14 10:40:00,60.95,60.97,60.93,60.96,21767.0,50.3366,50.3531,50.3201,50.3449,21767.0
2017-11-14 10:45:00,60.95,60.98,60.91,60.92,51292.0,50.3366,50.3614,50.3036,50.3118,51292.0
2017-11-14 10:50:00,60.92,60.93,60.88,60.88,41298.0,50.3118,50.3201,50.2788,50.2788,41298.0
2017-11-14 10:55:00,60.88,60.9,60.84,60.84,22859.0,50.2788,50.2953,50.2458,50.2458,22859.0
2017-11-14 11:00:00,60.84,60.84,60.78,60.81,39723.0,50.2458,50.2458,50.1962,50.221,39723.0
2017-11-14 11:05:00,60.81,60.88,60.8,60.88,35782.0,50.221,50.2788,50.2127,50.2788,35782.0
2017-11-14 11:10:00,60.88,60.99,60.87,60.93,17901.0,50.2788,50.3696,50.2705,50.3201,17901.0
2017-11-14 11:15:00,60.92,60.93,60.87,60.88,16756.0,50.3118,50.3201,50.2705,50.2788,16756.0
2017-11-14 11:20:00,60.87,60.91,60.86,60.9,20634.0,50.2705,50.3036,50.2623,50.2953,20634.0
2017-11-14 11:25:00,60.9,60.93,60.89,60.91,13217.0,50.2953,50.3201,50.287,50.3036,13217.0
2017-11-14 11:30:00,60.91,60.93,60.89,60.9,17204.0,50.3036,50.3201,50.287,50.2953,17204.0
2017-11-14 11:35:00,60.9,60.9,60.86,60.9,26124.0,50.2953,50.2953,50.2623,50.2953,26124.0
2017-11-14 11:40:00,60.9,60.93,60.86,60.89,15966.0,50.2953,50.3201,50.2623,50.287,15966.0
2017-11-14 11:45:00,60.88,60.93,60.87,60.9,17028.0,50.2788,50.3201,50.2705,50.2953,17028.0
2017-11-14 11:50:00,60.9,60.92,60.88,60.9,14561.0,50.2953,50.3118,50.2788,50.2953,14561.0
2017-11-14 11:55:00,60.89,60.95,60.89,60.92,16464.0,50.287,50.3366,50.287,50.3118,16464.0
2017-11-14 12:00:00,60.91,60.92,60.89,60.92,14537.0,50.3036,50.3118,50.287,50.3118,14537.0
2017-11-14 12:05:00,60.92,61.0,60.91,60.95,14700.0,50.3118,50.3779,50.3036,50.3366,14700.0
2017-11-14 12:10:00,60.95,60.97,60.93,60.97,10215.0,50.3366,50.3531,50.3201,50.3531,10215.0
2017-11-14 12:15:00,60.97,61.03,60.97,61.02,13955.0,50.3531,50.4027,50.3531,50.3944,13955.0
2017-11-14 12:20:00,61.02,61.04,61.0,61.03,18871.0,50.3944,50.4109,50.3779,50.4027,18871.0
2017-11-14 12:25:00,61.02,61.02,60.97,60.99,18785.0,50.3944,50.3944,50.3531,50.3696,18785.0
2017-11-14 12:30:00,60.99,61.0,60.95,60.95,11747.0,50.3696,50.3779,50.3366,50.3366,11747.0
2017-11-14 12:35:00,60.95,61.0,60.95,60.98,11330.0,50.3366,50.3779,50.3366,50.3614,11330.0
2017-11-14 12:40:00,60.99,61.01,60.97,60.97,16093.0,50.3696,50.3862,50.3531,50.3531,16093.0
2017-11-14 12:45:00,60.97,60.97,60.92,60.92,10066.0,50.3531,50.3531,50.3118,50.3118,10066.0
2017-11-14 12:50:00,60.92,60.93,60.83,60.84,22794.0,50.3118,50.3201,50.2375,50.2458,22794.0
2017-11-14 12:55:00,60.83,60.86,60.8,60.86,11326.0,50.2375,50.2623,50.2127,50.2623,11326.0
2017-11-14 13:00:00,60.86,60.87,60.84,60.86,10896.0,50.2623,50.2705,50.2458,50.2623,10896.0
2017-11-14 13:05:00,60.86,60.87,60.84,60.87,9322.0,50.2623,50.2705,50.2458,50.2705,9322.0
2017-11-14 13:10:00,60.87,60.91,60.86,60.91,6874.0,50.2705,50.3036,50.2623,50.3036,6874.0
2017-11-14 13:15:00,60.92,60.95,60.91,60.91,13656.0,50.3118,50.3366,50.3036,50.3036,13656.0
2017-11-14 13:20:00,60.91,60.93,60.9,60.91,13722.0,50.3036,50.3201,50.2953,50.3036,13722.0
2017-11-14 13:25:00,60.91,60.94,60.91,60.94,10017.0,50.3036,50.3283,50.3036,50.3283,10017.0
2017-11-14 13:30:00,60.95,60.95,60.9,60.92,8432.0,50.3366,50.3366,50.2953,50.3118,8432.0
2017-11-14 13:35:00,60.93,60.93,60.88,60.9,26005.0,50.3201,50.3201,50.2788,50.2953,26005.0
2017-11-14 13:40:00,60.9,60.92,60.88,60.92,5815.0,50.2953,50.3118,50.2788,50.3118,5815.0
2017-11-14 13:45:00,60.91,60.94,60.91,60.91,22228.0,50.3036,50.3283,50.3036,50.3036,22228.0
2017-11-14 13:50:00,60.92,60.94,60.91,60.91,20150.0,50.3118,50.3283,50.3036,50.3036,20150.0
2017-11-14 13:55:00,60.9,60.91,60.88,60.91,20567.0,50.2953,50.3036,50.2788,50.3036,20567.0
2017-11-14 14:00:00,60.9,60.91,60.87,60.89,24970.0,50.2953,50.3036,50.2705,50.287,24970.0
2017-11-14 14:05:00,60.89,60.96,60.88,60.95,32748.0,50.287,50.3449,50.2788,50.3366,32748.0
2017-11-14 14:10:00,60.95,60.98,60.94,60.98,24597.0,50.3366,50.3614,50.3283,50.3614,24597.0
2017-11-14 14:15:00,60.99,61.0,60.97,61.0,11359.0,50.3696,50.3779,50.3531,50.3779,11359.0
2017-11-14 14:20:00,61.0,61.02,60.98,60.98,23095.0,50.3779,50.3944,50.3614,50.3614,23095.0
2017-11-14 14:25:00,60.98,61.0,60.95,60.97,17474.0,50.3614,50.3779,50.3366,50.3531,17474.0
2017-11-14 14:30:00,60.97,61.01,60.9,60.91,40073.0,50.3531,50.3862,50.2953,50.3036,40073.0
2017-11-14 14:35:00,60.91,60.92,60.88,60.89,15248.0,50.3036,50.3118,50.2788,50.287,15248.0
2017-11-14 14:40:00,60.89,60.91,60.88,60.89,20683.0,50.287,50.3036,50.2788,50.287,20683.0
2017-11-14 14:45:00,60.9,60.91,60.88,60.88,24449.0,50.2953,50.3036,50.2788,50.2788,24449.0
2017-11-14 14:50:00,60.88,60.91,60.86,60.87,26474.0,50.2788,50.3036,50.2623,50.2705,26474.0
2017-11-14 14:55:00,60.87,60.9,60.87,60.89,15570.0,50.2705,50.2953,50.2705,50.287,15570.0
2017-11-14 15:00:00,60.9,60.91,60.86,60.86,35670.0,50.2953,50.3036,50.2623,50.2623,35670.0
2017-11-14 15:05:00,60.86,60.87,60.82,60.82,20185.0,50.2623,50.2705,50.2292,50.2292,20185.0
2017-11-14 15:10:00,60.82,60.85,60.82,60.85,21748.0,50.2292,50.254,50.2292,50.254,21748.0
2017-11-14 15:15:00,60.84,60.91,60.84,60.89,31935.0,50.2458,50.3036,50.2458,50.287,31935.0
2017-11-14 15:20:00,60.88,60.88,60.85,60.87,27165.0,50.2788,50.2788,50.254,50.2705,27165.0
2017-11-14 15:25:00,60.87,60.9,60.84,60.85,51418.0,50.2705,50.2953,50.2458,50.254,51418.0
2017-11-14 15:30:00,60.86,60.88,60.85,60.86,36160.0,50.2623,50.2788,50.254,50.2623,36160.0
2017-11-14 15:35:00,60.85,60.85,60.77,60.78,56795.0,50.254,50.254,50.1879,50.1962,56795.0
2017-11-14 15:40:00,60.77,60.84,60.75,60.83,61500.0,50.1879,50.2458,50.1714,50.2375,61500.0
2017-11-14 15:45:00,60.84,60.85,60.78,60.81,63358.0,50.2458,50.254,50.1962,50.221,63358.0
2017-11-14 15:50:00,60.81,60.85,60.77,60.78,78635.0,50.221,50.254,50.1879,50.1962,78635.0
2017-11-14 15:55:00,60.78,60.8,60.73,60.74,348235.0,50.1962,50.2127,50.1549,50.1632,348235.0
2017-11-15 09:30:00,60.49,60.7,60.4,60.49,65726.0,49.9567,50.1301,49.8824,49.9567,65726.0
2017-11-15 09:35:00,60.48,60.53,60.27,60.31,16414.0,49.9484,49.9897,49.775,49.808,16414.0
2017-11-15 09:40:00,60.3,60.37,60.29,60.32,14860.0,49.7998,49.8576,49.7915,49.8163,14860.0
2017-11-15 09:45:00,60.32,60.4,60.31,60.4,14238.0,49.8163,49.8824,49.808,49.8824,14238.0
2017-11-15 09:50:00,60.4,60.44,60.34,60.42,17040.0,49.8824,49.9154,49.8328,49.8989,17040.0
2017-11-15 09:55:00,60.43,60.45,60.35,60.38,12832.0,49.9071,49.9237,49.8411,49.8659,12832.0
2017-11-15 10:00:00,60.37,60.42,60.29,60.31,21556.0,49.8576,49.8989,49.7915,49.808,21556.0
2017-11-15 10:05:00,60.33,60.46,60.32,60.45,17261.0,49.8246,49.9319,49.8163,49.9237,17261.0
2017-11-15 10:10:00,60.43,60.43,60.33,60.33,11196.0,49.9071,49.9071,49.8246,49.8246,11196.0
2017-11-15 10:15:00,60.34,60.39,60.28,60.37,11399.0,49.8328,49.8741,49.7833,49.8576,11399.0
2017-11-15 10:20:00,60.36,60.44,60.35,60.4,20798.0,49.8493,49.9154,49.8411,49.8824,20798.0
2017-11-15 10:25:00,60.4,60.42,60.33,60.34,16358.0,49.8824,49.8989,49.8246,49.8328,16358.0
2017-11-15 10:30:00,60.35,60.35,60.29,60.35,22650.0,49.8411,49.8411,49.7915,49.8411,22650.0
2017-11-15 10:35:00,60.34,60.38,60.33,60.34,42713.0,49.8328,49.8659,49.8246,49.8328,42713.0
2017-11-15 10:40:00,60.35,60.37,60.3,60.36,19321.0,49.8411,49.8576,49.7998,49.8493,19321.0
2017-11-15 10:45:00,60.37,60.37,60.33,60.34,22077.0,49.8576,49.8576,49.8246,49.8328,22077.0
2017-11-15 10:50:00,60.34,60.4,60.33,60.37,11408.0,49.8328,49.8824,49.8246,49.8576,11408.0
2017-11-15 10:55:00,60.37,60.52,60.36,60.52,14588.0,49.8576,49.9815,49.8493,49.9815,14588.0
2017-11-15 11:00:00,60.53,60.55,60.51,60.52,12089.0,49.9897,50.0063,49.9732,49.9815,12089.0
2017-11-15 11:05:00,60.52,60.52,60.46,60.51,13426.0,49.9815,49.9815,49.9319,49.9732,13426.0
2017-11-15 11:10:00,60.52,60.52,60.44,60.44,20713.0,49.9815,49.9815,49.9154,49.9154,20713.0
2017-11-15 11:15:00,60.43,60.46,60.43,60.45,19964.0,49.9071,49.9319,49.9071,49.9237,19964.0
2017-11-15 11:20:00,60.45,60.46,60.39,60.39,48837.0,49.9237,49.9319,49.8741,49.8741,48837.0
2017-11-15 11:25:00,60.38,60.41,60.37,60.4,23969.0,49.8659,49.8906,49.8576,49.8824,23969.0
2017-11-15 11:30:00,60.4,60.43,60.38,60.4,43370.0,49.8824,49.9071,49.8659,49.8824,43370.0
2017-11-15 11:35:00,60.41,60.42,60.39,60.41,20560.0,49.8906,49.8989,49.8741,49.8906,20560.0
2017-11-15 11:40:00,60.43,60.51,60.42,60.5,10952.0,49.9071,49.9732,49.8989,49.965,10952.0
2017-11-15 11:45:00,60.51,60.55,60.49,60.55,12640.0,49.9732,50.0063,49.9567,50.0063,12640.0
2017-11-15 11:50:00,60.57,60.62,60.57,60.59,11518.0,50.0228,50.0641,50.0228,50.0393,11518.0
2017-11-15 11:55:00,60.6,60.65,60.59,60.61,10893.0,50.0475,50.0888,50.0393,50.0558,10893.0
2017-11-15 12:00:00,60.61,60.61,60.52,60.55,17011.0,50.0558,50.0558,49.9815,50.0063,17011.0
2017-11-15 12:05:00,60.54,60.6,60.54,60.56,12190.0,49.998,50.0475,49.998,50.0145,12190.0
2017-11-15 12:10:00,60.57,60.59,60.54,60.58,15104.0,50.0228,50.0393,49.998,50.031,15104.0
2017-11-15 12:15:00,60.58,60.59,60.54,60.55,13755.0,50.031,50.0393,49.998,50.0063,13755.0
2017-11-15 12:20:00,60.55,60.55,60.5,60.51,23779.0,50.0063,50.0063,49.965,49.9732,23779.0
2017-11-15 12:25:00,60.51,60.51,60.45,60.45,21904.0,49.9732,49.9732,49.9237,49.9237,21904.0
2017-11-15 12:30:00,60.45,60.47,60.43,60.44,21479.0,49.9237,49.9402,49.9071,49.9154,21479.0
2017-11-15 12:35:00,60.44,60.44,60.4,60.42,16689.0,49.9154,49.9154,49.8824,49.8989,16689.0
2017-11-15 12:40:00,60.41,60.41,60.33,60.34,31024.0,49.8906,49.8906,49.8246,49.8328,31024.0
2017-11-15 12:45:00,60.35,60.36,60.25,60.27,41700.0,49.8411,49.8493,49.7585,49.775,41700.0
2017-11-15 12:50:00,60.26,60.27,60.22,60.22,27065.0,49.7668,49.775,49.7337,49.7337,27065.0
2017-11-15 12:55:00,60.23,60.23,60.17,60.2,29515.0,49.742,49.742,49.6924,49.7172,29515.0
2017-11-15 13:00:00,60.21,60.23,60.18,60.2,26453.0,49.7255,49.742,49.7007,49.7172,26453.0
2017-11-15 13:05:00,60.21,60.23,60.17,60.21,21787.0,49.7255,49.742,49.6924,49.7255,21787.0
2017-11-15 13:10:00,60.22,60.23,60.21,60.22,15293.0,49.7337,49.742,49.7255,49.7337,15293.0
2017-11-15 13:15:00,60.22,60.33,60.21,60.31,22015.0,49.7337,49.8246,49.7255,49.808,22015.0
2017-11-15 13:20:00,60.32,60.32,60.25,60.27,21622.0,49.8163,49.8163,49.7585,49.775,21622.0
2017-11-15 13:25:00,60.27,60.29,60.19,60.2,15371.0,49.775,49.7915,49.7089,49.7172,15371.0
2017-11-15 13:30:00,60.21,60.22,60.18,60.19,22459.0,49.7255,49.7337,49.7007,49.7089,22459.0
2017-11-15 13:35:00,60.19,60.21,60.12,60.12,57190.0,49.7089,49.7255,49.6511,49.6511,57190.0
2017-11-15 13:40:00,60.13,60.15,60.05,60.09,34974.0,49.6594,49.6759,49.5933,49.6264,34974.0
2017-11-15 13:45:00,60.09,60.15,60.08,60.15,15237.0,49.6264,49.6759,49.6181,49.6759,15237.0
2017-11-15 13:50:00,60.17,60.17,60.09,60.09,24289.0,49.6924,49.6924,49.6264,49.6264,24289.0
2017-11-15 13:55:00,60.09,60.09,60.05,60.06,10193.0,49.6264,49.6264,49.5933,49.6016,10193.0
2017-11-15 14:00:00,60.06,60.07,59.9,59.94,100537.0,49.6016,49.6098,49.4694,49.5025,100537.0
2017-11-15 14:05:00,59.96,60.02,59.94,60.02,22771.0,49.519,49.5685,49.5025,49.5685,22771.0
2017-11-15 14:10:00,60.02,60.04,60.01,60.03,26120.0,49.5685,49.5851,49.5603,49.5768,26120.0
2017-11-15 14:15:00,60.04,60.1,60.02,60.04,48148.0,49.5851,49.6346,49.5685,49.5851,48148.0
2017-11-15 14:20:00,60.06,60.06,59.96,59.97,79303.0,49.6016,49.6016,49.519,49.5272,79303.0
2017-11-15 14:25:00,59.97,60.01,59.97,59.98,25581.0,49.5272,49.5603,49.5272,49.5355,25581.0
2017-11-15 14:30:00,59.98,60.02,59.97,59.98,30048.0,49.5355,49.5685,49.5272,49.5355,30048.0
2017-11-15 14:35:00,59.99,60.0,59.94,59.96,32613.0,49.5438,49.552,49.5025,49.519,32613.0
2017-11-15 14:40:00,59.97,60.09,59.97,60.04,83427.0,49.5272,49.6264,49.5272,49.5851,83427.0
2017-11-15 14:45:00,60.04,60.13,60.01,60.08,89754.0,49.5851,49.6594,49.5603,49.6181,89754.0
2017-11-15 14:50:00,60.09,60.09,60.03,60.04,27817.0,49.6264,49.6264,49.5768,49.5851,27817.0
2017-11-15 14:55:00,60.03,60.04,59.96,59.97,29618.0,49.5768,49.5851,49.519,49.5272,29618.0
2017-11-15 15:00:00,59.97,59.97,59.94,59.96,40110.0,49.5272,49.5272,49.5025,49.519,40110.0
2017-11-15 15:05:00,59.96,59.96,59.94,59.96,39309.0,49.519,49.519,49.5025,49.519,39309.0
2017-11-15 15:10:00,59.96,60.01,59.91,59.92,96749.0,49.519,49.5603,49.4777,49.486,96749.0
2017-11-15 15:15:00,59.91,59.92,59.85,59.85,85006.0,49.4777,49.486,49.4281,49.4281,85006.0
2017-11-15 15:20:00,59.85,59.85,59.71,59.71,120776.0,49.4281,49.4281,49.3125,49.3125,120776.0
2017-11-15 15:25:00,59.71,59.72,59.59,59.61,166845.0,49.3125,49.3208,49.2134,49.2299,166845.0
2017-11-15 15:30:00,59.61,59.75,59.6,59.62,203953.0,49.2299,49.3456,49.2217,49.2382,203953.0
2017-11-15 15:35:00,59.62,59.9,59.61,59.8,126609.0,49.2382,49.4694,49.2299,49.3869,126609.0
2017-11-15 15:40:00,59.79,59.81,59.67,59.73,152989.0,49.3786,49.3951,49.2795,49.329,152989.0
2017-11-15 15:45:00,59.73,59.78,59.67,59.77,113173.0,49.329,49.3703,49.2795,49.3621,113173.0
2017-11-15 15:50:00,59.76,59.77,59.6,59.62,289407.0,49.3538,49.3621,49.2217,49.2382,289407.0
2017-11-15 15:55:00,59.63,59.63,59.49,59.6,467584.0,49.2465,49.2465,49.1308,49.2217,467584.0
2017-11-16 09:30:00,58.05,58.37,57.47,58.19,530955.0,48.3355,48.602,47.8526,48.4521,530955.0
2017-11-16 09:35:00,58.19,58.33,57.84,58.13,513069.0,48.4521,48.5687,48.1607,48.4022,513069.0
2017-11-16 09:40:00,58.15,58.28,57.92,58.28,311045.0,48.4188,48.5271,48.2273,48.5271,311045.0
2017-11-16 09:45:00,58.26,58.53,58.19,58.44,227706.0,48.5104,48.7352,48.4521,48.6603,227706.0
2017-11-16 09:50:00,58.47,58.8,58.42,58.8,214888.0,48.6853,48.96,48.6436,48.96,214888.0
2017-11-16 09:55:00,58.81,58.86,58.71,58.86,181560.0,48.9684,49.01,48.8851,49.01,181560.0
2017-11-16 10:00:00,58.89,59.07,58.85,58.98,165737.0,49.035,49.1849,49.0017,49.1099,165737.0
2017-11-16 10:05:00,58.99,59.15,58.91,59.14,102618.0,49.1182,49.2515,49.0516,49.2431,102618.0
2017-11-16 10:10:00,59.13,59.36,59.08,59.26,143621.0,49.2348,49.4263,49.1932,49.3431,143621.0
2017-11-16 10:15:00,59.27,59.42,59.27,59.41,181084.0,49.3514,49.4763,49.3514,49.468,181084.0
2017-11-16 10:20:00,59.42,59.42,59.29,59.34,95532.0,49.4763,49.4763,49.368,49.4097,95532.0
2017-11-16 10:25:00,59.35,59.37,59.3,59.35,78840.0,49.418,49.4346,49.3764,49.418,78840.0
2017-11-16 10:30:00,59.36,59.4,59.31,59.34,68436.0,49.4263,49.4596,49.3847,49.4097,68436.0
2017-11-16 10:35:00,59.34,59.47,59.32,59.41,154149.0,49.4097,49.5179,49.393,49.468,154149.0
2017-11-16 10:40:00,59.42,59.73,59.41,59.71,97059.0,49.4763,49.7344,49.468,49.7178,97059.0
2017-11-16 10:45:00,59.71,59.74,59.6,59.65,62034.0,49.7178,49.7427,49.6262,49.6678,62034.0
2017-11-16 10:50:00,59.63,59.63,59.48,59.54,114642.0,49.6511,49.6511,49.5262,49.5762,114642.0
2017-11-16 10:55:00,59.55,59.63,59.49,59.51,163073.0,49.5845,49.6511,49.5346,49.5512,163073.0
2017-11-16 11:00:00,59.52,59.63,59.48,59.58,73495.0,49.5595,49.6511,49.5262,49.6095,73495.0
2017-11-16 11:05:00,59.57,59.57,59.43,59.43,68310.0,49.6012,49.6012,49.4846,49.4846,68310.0
2017-11-16 11:10:00,59.43,59.45,59.12,59.12,221920.0,49.4846,49.5013,49.2265,49.2265,221920.0
2017-11-16 11:15:00,59.12,59.14,58.96,59.1,142258.0,49.2265,49.2431,49.0933,49.2098,142258.0
2017-11-16 11:20:00,59.1,59.27,59.05,59.27,221269.0,49.2098,49.3514,49.1682,49.3514,221269.0
2017-11-16 11:25:00,59.28,59.31,59.15,59.21,329364.0,49.3597,49.3847,49.2515,49.3014,329364.0
2017-11-16 11:30:00,59.2,59.27,59.16,59.26,57884.0,49.2931,49.3514,49.2598,49.3431,57884.0
2017-11-16 11:35:00,59.26,59.33,59.25,59.26,119975.0,49.3431,49.4013,49.3347,49.3431,119975.0
2017-11-16 11:40:00,59.25,59.32,59.25,59.3,52715.0,49.3347,49.393,49.3347,49.3764,52715.0
2017-11-16 11:45:00,59.3,59.31,59.26,59.26,53166.0,49.3764,49.3847,49.3431,49.3431,53166.0
2017-11-16 11:50:00,59.26,59.26,59.02,59.04,132209.0,49.3431,49.3431,49.1432,49.1599,132209.0
2017-11-16 11:55:00,59.05,59.11,59.04,59.07,50363.0,49.1682,49.2182,49.1599,49.1849,50363.0
2017-11-16 12:00:00,59.06,59.08,59.03,59.08,69684.0,49.1765,49.1932,49.1515,49.1932,69684.0
2017-11-16 12:05:00,59.08,59.14,59.06,59.07,179849.0,49.1932,49.2431,49.1765,49.1849,179849.0
2017-11-16 12:10:00,59.08,59.25,59.06,59.23,79168.0,49.1932,49.3347,49.1765,49.3181,79168.0
2017-11-16 12:15:00,59.25,59.39,59.24,59.35,119699.0,49.3347,49.4513,49.3264,49.418,119699.0
2017-11-16 12:20:00,59.36,59.37,59.29,59.36,117961.0,49.4263,49.4346,49.368,49.4263,117961.0
2017-11-16 12:25:00,59.36,59.36,59.31,59.32,71751.0,49.4263,49.4263,49.3847,49.393,71751.0
2017-11-16 12:30:00,59.32,59.47,59.31,59.45,49036.0,49.393,49.5179,49.3847,49.5013,49036.0
2017-11-16 12:35:00,59.45,59.53,59.38,59.53,86628.0,49.5013,49.5679,49.443,49.5679,86628.0
2017-11-16 12:40:00,59.53,59.56,59.47,59.5,42425.0,49.5679,49.5929,49.5179,49.5429,42425.0
2017-11-16 12:45:00,59.5,59.53,59.45,59.46,31368.0,49.5429,49.5679,49.5013,49.5096,31368.0
2017-11-16 12:50:00,59.46,59.51,59.45,59.48,39090.0,49.5096,49.5512,49.5013,49.5262,39090.0
2017-11-16 12:55:00,59.48,59.49,59.47,59.47,62525.0,49.5262,49.5346,49.5179,49.5179,62525.0
2017-11-16 13:00:00,59.47,59.54,59.42,59.47,124445.0,49.5179,49.5762,49.4763,49.5179,124445.0
2017-11-16 13:05:00,59.47,59.48,59.29,59.36,85228.0,49.5179,49.5262,49.368,49.4263,85228.0
2017-11-16 13:10:00,59.36,59.36,59.33,59.33,32616.0,49.4263,49.4263,49.4013,49.4013,32616.0
2017-11-16 13:15:00,59.34,59.36,59.33,59.34,18808.0,49.4097,49.4263,49.4013,49.4097,18808.0
2017-11-16 13:20:00,59.35,59.36,59.3,59.32,38977.0,49.418,49.4263,49.3764,49.393,38977.0
2017-11-16 13:25:00,59.33,59.33,59.23,59.26,25364.0,49.4013,49.4013,49.3181,49.3431,25364.0
2017-11-16 13:30:00,59.25,59.26,59.24,59.24,27161.0,49.3347,49.3431,49.3264,49.3264,27161.0
2017-11-16 13:35:00,59.24,59.26,59.19,59.19,23136.0,49.3264,49.3431,49.2848,49.2848,23136.0
2017-11-16 13:40:00,59.19,59.26,59.19,59.24,45780.0,49.2848,49.3431,49.2848,49.3264,45780.0
2017-11-16 13:45:00,59.24,59.26,59.21,59.22,29485.0,49.3264,49.3431,49.3014,49.3098,29485.0
2017-11-16 13:50:00,59.23,59.25,59.18,59.19,19692.0,49.3181,49.3347,49.2764,49.2848,19692.0
2017-11-16 13:55:00,59.19,59.25,59.18,59.24,22279.0,49.2848,49.3347,49.2764,49.3264,22279.0
2017-11-16 14:00:00,59.25,59.26,59.23,59.25,53780.0,49.3347,49.3431,49.3181,49.3347,53780.0
2017-11-16 14:05:00,59.24,59.24,59.19,59.23,44562.0,49.3264,49.3264,49.2848,49.3181,44562.0
2017-11-16 14:10:00,59.23,59.24,59.22,59.23,39853.0,49.3181,49.3264,49.3098,49.3181,39853.0
2017-11-16 14:15:00,59.23,59.24,59.23,59.23,22909.0,49.3181,49.3264,49.3181,49.3181,22909.0
2017-11-16 14:20:00,59.23,59.24,59.23,59.23,25092.0,49.3181,49.3264,49.3181,49.3181,25092.0
2017-11-16 14:25:00,59.23,59.4,59.23,59.36,70633.0,49.3181,49.4596,49.3181,49.4263,70633.0
2017-11-16 14:30:00,59.36,59.38,59.32,59.37,32874.0,49.4263,49.443,49.393,49.4346,32874.0
2017-11-16 14:35:00,59.38,59.47,59.36,59.47,75114.0,49.443,49.5179,49.4263,49.5179,75114.0
2017-11-16 14:40:00,59.47,59.47,59.38,59.38,32302.0,49.5179,49.5179,49.443,49.443,32302.0
2017-11-16 14:45:00,59.38,59.4,59.32,59.36,40057.0,49.443,49.4596,49.393,49.4263,40057.0
2017-11-16 14:50:00,59.35,59.35,59.32,59.33,66835.0,49.418,49.418,49.393,49.4013,66835.0
2017-11-16 14:55:00,59.34,59.36,59.33,59.36,118994.0,49.4097,49.4263,49.4013,49.4263,118994.0
2017-11-16 15:00:00,59.36,59.36,59.26,59.27,123540.0,49.4263,49.4263,49.3431,49.3514,123540.0
2017-11-16 15:05:00,59.27,59.27,59.22,59.23,114959.0,49.3514,49.3514,49.3098,49.3181,114959.0
2017-11-16 15:10:00,59.23,59.33,59.23,59.29,63114.0,49.3181,49.4013,49.3181,49.368,63114.0
2017-11-16 15:15:00,59.29,59.3,59.25,59.29,38013.0,49.368,49.3764,49.3347,49.368,38013.0
2017-11-16 15:20:00,59.3,59.3,59.25,59.26,76733.0,49.3764,49.3764,49.3347,49.3431,76733.0
2017-11-16 15:25:00,59.25,59.26,59.24,59.25,92720.0,49.3347,49.3431,49.3264,49.3347,92720.0
2017-11-16 15:30:00,59.26,59.26,59.23,59.24,124921.0,49.3431,49.3431,49.3181,49.3264,124921.0
2017-11-16 15:35:00,59.23,59.25,59.21,59.22,152672.0,49.3181,49.3347,49.3014,49.3098,152672.0
2017-11-16 15:40:00,59.21,59.22,59.07,59.1,175170.0,49.3014,49.3098,49.1849,49.2098,175170.0
2017-11-16 15:45:00,59.09,59.2,59.09,59.14,129561.0,49.2015,49.2931,49.2015,49.2431,129561.0
2017-11-16 15:50:00,59.14,59.14,59.02,59.04,272910.0,49.2431,49.2431,49.1432,49.1599,272910.0
2017-11-16 15:55:00,59.03,59.05,58.94,59.02,512574.0,49.1515,49.1682,49.0766,49.1432,512574.0
2017-11-17 09:30:00,58.86,59.22,58.69,58.96,241986.0,49.01,49.3098,48.8684,49.0933,241986.0
2017-11-17 09:35:00,58.96,59.15,58.92,59.11,50192.0,49.0933,49.2515,49.06,49.2182,50192.0
2017-11-17 09:40:00,59.13,59.41,58.99,59.4,107098.0,49.2348,49.468,49.1182,49.4596,107098.0
2017-11-17 09:45:00,59.39,59.55,59.3,59.48,73816.0,49.4513,49.5845,49.3764,49.5262,73816.0
2017-11-17 09:50:00,59.52,59.54,59.39,59.39,49109.0,49.5595,49.5762,49.4513,49.4513,49109.0
2017-11-17 09:55:00,59.43,59.47,59.2,59.25,42561.0,49.4846,49.5179,49.2931,49.3347,42561.0
2017-11-17 10:00:00,59.25,59.36,59.13,59.36,92795.0,49.3347,49.4263,49.2348,49.4263,92795.0
2017-11-17 10:05:00,59.36,59.45,59.31,59.38,111002.0,49.4263,49.5013,49.3847,49.443,111002.0
2017-11-17 10:10:00,59.39,59.45,59.38,59.42,75118.0,49.4513,49.5013,49.443,49.4763,75118.0
2017-11-17 10:15:00,59.42,59.61,59.39,59.61,89446.0,49.4763,49.6345,49.4513,49.6345,89446.0
2017-11-17 10:20:00,59.62,59.85,59.6,59.82,138691.0,49.6428,49.8343,49.6262,49.8093,138691.0
2017-11-17 10:25:00,59.82,59.84,59.71,59.82,31120.0,49.8093,49.826,49.7178,49.8093,31120.0
2017-11-17 10:30:00,59.82,59.86,59.67,59.72,72226.0,49.8093,49.8426,49.6844,49.7261,72226.0
2017-11-17 10:35:00,59.72,59.89,59.69,59.89,91138.0,49.7261,49.8676,49.7011,49.8676,91138.0
2017-11-17 10:40:00,59.89,60.02,59.85,59.94,142592.0,49.8676,49.9759,49.8343,49.9093,142592.0
2017-11-17 10:45:00,59.94,60.0,59.91,59.96,52064.0,49.9093,49.9592,49.8843,49.9259,52064.0
2017-11-17 10:50:00,59.96,60.1,59.95,59.98,53351.0,49.9259,50.0425,49.9176,49.9426,53351.0
2017-11-17 10:55:00,59.98,60.05,59.97,60.05,164642.0,49.9426,50.0009,49.9342,50.0009,164642.0
2017-11-17 11:00:00,60.05,60.08,60.04,60.07,31709.0,50.0009,50.0258,49.9925,50.0175,31709.0
2017-11-17 11:05:00,60.06,60.07,59.92,59.92,87665.0,50.0092,50.0175,49.8926,49.8926,87665.0
2017-11-17 11:10:00,59.93,59.94,59.82,59.87,28908.0,49.9009,49.9093,49.8093,49.851,28908.0
2017-11-17 11:15:00,59.88,59.95,59.85,59.95,30126.0,49.8593,49.9176,49.8343,49.9176,30126.0
2017-11-17 11:20:00,59.95,59.99,59.92,59.98,40796.0,49.9176,49.9509,49.8926,49.9426,40796.0
2017-11-17 11:25:00,59.99,60.0,59.89,59.97,28932.0,49.9509,49.9592,49.8676,49.9342,28932.0
2017-11-17 11:30:00,59.95,59.97,59.9,59.92,55078.0,49.9176,49.9342,49.876,49.8926,55078.0
2017-11-17 11:35:00,59.91,59.92,59.82,59.85,23292.0,49.8843,49.8926,49.8093,49.8343,23292.0
2017-11-17 11:40:00,59.86,59.87,59.8,59.86,31177.0,49.8426,49.851,49.7927,49.8426,31177.0
2017-11-17 11:45:00,59.86,59.9,59.83,59.85,12283.0,49.8426,49.876,49.8177,49.8343,12283.0
2017-11-17 11:50:00,59.85,59.89,59.78,59.86,48310.0,49.8343,49.8676,49.776,49.8426,48310.0
2017-11-17 11:55:00,59.86,59.9,59.8,59.9,57264.0,49.8426,49.876,49.7927,49.876,57264.0
2017-11-17 12:00:00,59.89,59.89,59.8,59.83,60915.0,49.8676,49.8676,49.7927,49.8177,60915.0
2017-11-17 12:05:00,59.85,59.96,59.84,59.95,20826.0,49.8343,49.9259,49.826,49.9176,20826.0
2017-11-17 12:10:00,59.94,59.94,59.88,59.9,19256.0,49.9093,49.9093,49.8593,49.876,19256.0
2017-11-17 12:15:00,59.9,59.91,59.86,59.87,22888.0,49.876,49.8843,49.8426,49.851,22888.0
2017-11-17 12:20:00,59.86,59.87,59.81,59.84,25204.0,49.8426,49.851,49.801,49.826,25204.0
2017-11-17 12:25:00,59.83,59.97,59.83,59.97,53814.0,49.8177,49.9342,49.8177,49.9342,53814.0
2017-11-17 12:30:00,59.96,59.97,59.86,59.9,26392.0,49.9259,49.9342,49.8426,49.876,26392.0
2017-11-17 12:35:00,59.9,60.12,59.86,60.11,87711.0,49.876,50.0591,49.8426,50.0508,87711.0
2017-11-17 12:40:00,60.1,60.17,60.1,60.16,37549.0,50.0425,50.1008,50.0425,50.0924,37549.0
2017-11-17 12:45:00,60.15,60.24,60.08,60.1,42909.0,50.0841,50.1591,50.0258,50.0425,42909.0
2017-11-17 12:50:00,60.09,60.11,60.04,60.09,23546.0,50.0342,50.0508,49.9925,50.0342,23546.0
2017-11-17 12:55:00,60.09,60.13,60.08,60.13,12307.0,50.0342,50.0675,50.0258,50.0675,12307.0
2017-11-17 13:00:00,60.13,60.14,60.08,60.09,19933.0,50.0675,50.0758,50.0258,50.0342,19933.0
2017-11-17 13:05:00,60.1,60.13,60.05,60.05,26835.0,50.0425,50.0675,50.0009,50.0009,26835.0
2017-11-17 13:10:00,60.05,60.14,60.05,60.11,22095.0,50.0009,50.0758,50.0009,50.0508,22095.0
2017-11-17 13:15:00,60.12,60.17,60.08,60.16,30396.0,50.0591,50.1008,50.0258,50.0924,30396.0
2017-11-17 13:20:00,60.15,60.15,60.09,60.13,14170.0,50.0841,50.0841,50.0342,50.0675,14170.0
2017-11-17 13:25:00,60.13,60.14,60.09,60.13,15706.0,50.0675,50.0758,50.0342,50.0675,15706.0
2017-11-17 13:30:00,60.13,60.2,60.13,60.2,26902.0,50.0675,50.1258,50.0675,50.1258,26902.0
2017-11-17 13:35:00,60.2,60.21,60.13,60.19,40274.0,50.1258,50.1341,50.0675,50.1174,40274.0
2017-11-17 13:40:00,60.19,60.24,60.15,60.19,43163.0,50.1174,50.1591,50.0841,50.1174,43163.0
2017-11-17 13:45:00,60.19,60.22,60.18,60.19,83466.0,50.1174,50.1424,50.1091,50.1174,83466.0
2017-11-17 13:50:00,60.18,60.18,60.13,60.16,17687.0,50.1091,50.1091,50.0675,50.0924,17687.0
2017-11-17 13:55:00,60.17,60.2,60.14,60.18,16299.0,50.1008,50.1258,50.0758,50.1091,16299.0
2017-11-17 14:00:00,60.18,60.19,60.11,60.11,17960.0,50.1091,50.1174,50.0508,50.0508,17960.0
2017-11-17 14:05:00,60.11,60.11,60.04,60.04,18682.0,50.0508,50.0508,49.9925,49.9925,18682.0
2017-11-17 14:10:00,60.05,60.11,60.04,60.08,23522.0,50.0009,50.0508,49.9925,50.0258,23522.0
2017-11-17 14:15:00,60.07,60.11,60.02,60.1,25250.0,50.0175,50.0508,49.9759,50.0425,25250.0
2017-11-17 14:20:00,60.1,60.18,60.1,60.15,33946.0,50.0425,50.1091,50.0425,50.0841,33946.0
2017-11-17 14:25:00,60.15,60.17,60.12,60.16,26993.0,50.0841,50.1008,50.0591,50.0924,26993.0
2017-11-17 14:30:00,60.17,60.17,60.04,60.05,39348.0,50.1008,50.1008,49.9925,50.0009,39348.0
2017-11-17 14:35:00,60.05,60.05,59.92,59.97,47539.0,50.0009,50.0009,49.8926,49.9342,47539.0
2017-11-17 14:40:00,59.96,60.03,59.95,59.99,39974.0,49.9259,49.9842,49.9176,49.9509,39974.0
2017-11-17 14:45:00,59.98,60.02,59.9,59.91,135135.0,49.9426,49.9759,49.876,49.8843,135135.0
2017-11-17 14:50:00,59.9,59.97,59.9,59.93,35674.0,49.876,49.9342,49.876,49.9009,35674.0
2017-11-17 14:55:00,59.93,60.02,59.93,59.97,31343.0,49.9009,49.9759,49.9009,49.9342,31343.0
2017-11-17 15:00:00,59.97,59.97,59.88,59.91,30075.0,49.9342,49.9342,49.8593,49.8843,30075.0
2017-11-17 15:05:00,59.9,59.91,59.88,59.88,30967.0,49.876,49.8843,49.8593,49.8593,30967.0
2017-11-17 15:10:00,59.89,59.95,59.88,59.93,30500.0,49.8676,49.9176,49.8593,49.9009,30500.0
2017-11-17 15:15:00,59.92,59.94,59.9,59.92,31258.0,49.8926,49.9093,49.876,49.8926,31258.0
2017-11-17 15:20:00,59.92,59.93,59.91,59.92,25859.0,49.8926,49.9009,49.8843,49.8926,25859.0
2017-11-17 15:25:00,59.91,59.99,59.91,59.95,55412.0,49.8843,49.9509,49.8843,49.9176,55412.0
2017-11-17 15:30:00,59.95,59.96,59.89,59.91,42795.0,49.9176,49.9259,49.8676,49.8843,42795.0
2017-11-17 15:35:00,59.91,59.94,59.9,59.94,40651.0,49.8843,49.9093,49.876,49.9093,40651.0
2017-11-17 15:40:00,59.94,59.94,59.89,59.9,64630.0,49.9093,49.9093,49.8676,49.876,64630.0
2017-11-17 15:45:00,59.9,59.93,59.83,59.86,202375.0,49.876,49.9009,49.8177,49.8426,202375.0
2017-11-17 15:50:00,59.87,59.93,59.84,59.87,171359.0,49.851,49.9009,49.826,49.851,171359.0
2017-11-17 15:55:00,59.86,59.9,59.81,59.84,270246.0,49.8426,49.876,49.801,49.826,270246.0
2017-11-20 09:30:00,59.87,60.04,59.62,59.91,43649.0,49.851,49.9925,49.6428,49.8843,43649.0
2017-11-20 09:35:00,59.94,59.95,59.82,59.89,14275.0,49.9093,49.9176,49.8093,49.8676,14275.0
2017-11-20 09:40:00,59.9,59.94,59.85,59.87,18802.0,49.876,49.9093,49.8343,49.851,18802.0
2017-11-20 09:45:00,59.87,59.92,59.84,59.84,18868.0,49.851,49.8926,49.826,49.826,18868.0
2017-11-20 09:50:00,59.83,59.83,59.74,59.78,51669.0,49.8177,49.8177,49.7427,49.776,51669.0
2017-11-20 09:55:00,59.8,60.09,59.8,60.08,98950.0,49.7927,50.0342,49.7927,50.0258,98950.0
2017-11-20 10:00:00,60.06,60.08,59.74,59.8,64123.0,50.0092,50.0258,49.7427,49.7927,64123.0
2017-11-20 10:05:00,59.8,60.07,59.79,60.07,83895.0,49.7927,50.0175,49.7844,50.0175,83895.0
2017-11-20 10:10:00,60.06,60.15,60.06,60.12,75532.0,50.0092,50.0841,50.0092,50.0591,75532.0
2017-11-20 10:15:00,60.13,60.16,59.97,59.98,79844.0,50.0675,50.0924,49.9342,49.9426,79844.0
2017-11-20 10:20:00,59.99,60.11,59.97,60.08,42970.0,49.9509,50.0508,49.9342,50.0258,42970.0
2017-11-20 10:25:00,60.08,60.17,60.08,60.09,24646.0,50.0258,50.1008,50.0258,50.0342,24646.0
2017-11-20 10:30:00,60.11,60.13,60.05,60.09,28646.0,50.0508,50.0675,50.0009,50.0342,28646.0
2017-11-20 10:35:00,60.09,60.23,60.08,60.22,26902.0,50.0342,50.1507,50.0258,50.1424,26902.0
2017-11-20 10:40:00,60.22,60.26,60.2,60.2,35716.0,50.1424,50.1757,50.1258,50.1258,35716.0
2017-11-20 10:45:00,60.18,60.18,60.08,60.13,23723.0,50.1091,50.1091,50.0258,50.0675,23723.0
2017-11-20 10:50:00,60.13,60.19,60.12,60.15,22890.0,50.0675,50.1174,50.0591,50.0841,22890.0
2017-11-20 10:55:00,60.15,60.21,60.12,60.19,23780.0,50.0841,50.1341,50.0591,50.1174,23780.0
2017-11-20 11:00:00,60.19,60.2,60.11,60.12,36085.0,50.1174,50.1258,50.0508,50.0591,36085.0
2017-11-20 11:05:00,60.13,60.21,60.13,60.19,41006.0,50.0675,50.1341,50.0675,50.1174,41006.0
2017-11-20 11:10:00,60.2,60.22,60.12,60.22,78203.0,50.1258,50.1424,50.0591,50.1424,78203.0
2017-11-20 11:15:00,60.22,60.31,60.22,60.31,27901.0,50.1424,50.2173,50.1424,50.2173,27901.0
2017-11-20 11:20:00,60.31,60.32,60.22,60.32,134480.0,50.2173,50.2257,50.1424,50.2257,134480.0
2017-11-20 11:25:00,60.32,60.38,60.3,60.3,33480.0,50.2257,50.2756,50.209,50.209,33480.0
2017-11-20 11:30:00,60.3,60.38,60.3,60.37,29771.0,50.209,50.2756,50.209,50.2673,29771.0
2017-11-20 11:35:00,60.37,60.4,60.35,60.37,28452.0,50.2673,50.2923,50.2507,50.2673,28452.0
2017-11-20 11:40:00,60.38,60.44,60.37,60.4,28656.0,50.2756,50.3256,50.2673,50.2923,28656.0
2017-11-20 11:45:00,60.4,60.43,60.34,60.4,17602.0,50.2923,50.3173,50.2423,50.2923,17602.0
2017-11-20 11:50:00,60.4,60.41,60.34,60.39,21990.0,50.2923,50.3006,50.2423,50.284,21990.0
2017-11-20 11:55:00,60.4,60.4,60.35,60.36,15718.0,50.2923,50.2923,50.2507,50.259,15718.0
2017-11-20 12:00:00,60.36,60.39,60.32,60.38,20238.0,50.259,50.284,50.2257,50.2756,20238.0
2017-11-20 12:05:00,60.38,60.4,60.36,60.37,32971.0,50.2756,50.2923,50.259,50.2673,32971.0
2017-11-20 12:10:00,60.37,60.43,60.37,60.43,25790.0,50.2673,50.3173,50.2673,50.3173,25790.0
2017-11-20 12:15:00,60.42,60.42,60.31,60.35,17737.0,50.3089,50.3089,50.2173,50.2507,17737.0
2017-11-20 12:20:00,60.34,60.36,60.3,60.3,26214.0,50.2423,50.259,50.209,50.209,26214.0
2017-11-20 12:25:00,60.29,60.31,60.27,60.29,22817.0,50.2007,50.2173,50.184,50.2007,22817.0
2017-11-20 12:30:00,60.3,60.31,60.2,60.22,24341.0,50.209,50.2173,50.1258,50.1424,24341.0
2017-11-20 12:35:00,60.23,60.26,60.2,60.22,27054.0,50.1507,50.1757,50.1258,50.1424,27054.0
2017-11-20 12:40:00,60.22,60.25,60.17,60.18,34817.0,50.1424,50.1674,50.1008,50.1091,34817.0
2017-11-20 12:45:00,60.19,60.21,60.17,60.21,13287.0,50.1174,50.1341,50.1008,50.1341,13287.0
2017-11-20 12:50:00,60.2,60.26,60.2,60.23,27538.0,50.1258,50.1757,50.1258,50.1507,27538.0
2017-11-20 12:55:00,60.23,60.25,60.18,60.2,30586.0,50.1507,50.1674,50.1091,50.1258,30586.0
2017-11-20 13:00:00,60.21,60.22,60.12,60.16,16684.0,50.1341,50.1424,50.0591,50.0924,16684.0
2017-11-20 13:05:00,60.16,60.2,60.16,60.2,27606.0,50.0924,50.1258,50.0924,50.1258,27606.0
2017-11-20 13:10:00,60.21,60.24,60.17,60.18,15989.0,50.1341,50.1591,50.1008,50.1091,15989.0
2017-11-20 13:15:00,60.19,60.24,60.18,60.23,13954.0,50.1174,50.1591,50.1091,50.1507,13954.0
2017-11-20 13:20:00,60.23,60.26,60.21,60.24,20259.0,50.1507,50.1757,50.1341,50.1591,20259.0
2017-11-20 13:25:00,60.24,60.27,60.24,60.26,16525.0,50.1591,50.184,50.1591,50.1757,16525.0
2017-11-20 13:30:00,60.26,60.27,60.17,60.2,11513.0,50.1757,50.184,50.1008,50.1258,11513.0
2017-11-20 13:35:00,60.21,60.22,60.19,60.21,17863.0,50.1341,50.1424,50.1174,50.1341,17863.0
2017-11-20 13:40:00,60.22,60.25,60.21,60.24,13265.0,50.1424,50.1674,50.1341,50.1591,13265.0
2017-11-20 13:45:00,60.25,60.26,60.21,60.25,17765.0,50.1674,50.1757,50.1341,50.1674,17765.0
2017-11-20 13:50:00,60.25,60.27,60.2,60.21,32829.0,50.1674,50.184,50.1258,50.1341,32829.0
2017-11-20 13:55:00,60.21,60.22,60.16,60.21,17918.0,50.1341,50.1424,50.0924,50.1341,17918.0
2017-11-20 14:00:00,60.22,60.23,60.17,60.22,42403.0,50.1424,50.1507,50.1008,50.1424,42403.0
2017-11-20 14:05:00,60.22,60.26,60.2,60.2,23358.0,50.1424,50.1757,50.1258,50.1258,23358.0
2017-11-20 14:10:00,60.2,60.25,60.2,60.21,32868.0,50.1258,50.1674,50.1258,50.1341,32868.0
2017-11-20 14:15:00,60.22,60.22,60.17,60.18,24491.0,50.1424,50.1424,50.1008,50.1091,24491.0
2017-11-20 14:20:00,60.19,60.22,60.19,60.22,21882.0,50.1174,50.1424,50.1174,50.1424,21882.0
2017-11-20 14:25:00,60.22,60.25,60.21,60.24,15395.0,50.1424,50.1674,50.1341,50.1591,15395.0
2017-11-20 14:30:00,60.25,60.26,60.21,60.23,28871.0,50.1674,50.1757,50.1341,50.1507,28871.0
2017-11-20 14:35:00,60.23,60.26,60.22,60.26,11797.0,50.1507,50.1757,50.1424,50.1757,11797.0
2017-11-20 14:40:00,60.26,60.29,60.25,60.26,28238.0,50.1757,50.2007,50.1674,50.1757,28238.0
2017-11-20 14:45:00,60.26,60.26,60.21,60.23,41638.0,50.1757,50.1757,50.1341,50.1507,41638.0
2017-11-20 14:50:00,60.23,60.3,60.22,60.3,23251.0,50.1507,50.209,50.1424,50.209,23251.0
2017-11-20 14:55:00,60.3,60.3,60.24,60.29,36407.0,50.209,50.209,50.1591,50.2007,36407.0
2017-11-20 15:00:00,60.29,60.3,60.21,60.23,32091.0,50.2007,50.209,50.1341,50.1507,32091.0
2017-11-20 15:05:00,60.23,60.28,60.22,60.26,43602.0,50.1507,50.1924,50.1424,50.1757,43602.0
2017-11-20 15:10:00,60.27,60.28,60.25,60.26,28234.0,50.184,50.1924,50.1674,50.1757,28234.0
2017-11-20 15:15:00,60.27,60.27,60.2,60.25,37729.0,50.184,50.184,50.1258,50.1674,37729.0
2017-11-20 15:20:00,60.25,60.28,60.25,60.26,31461.0,50.1674,50.1924,50.1674,50.1757,31461.0
2017-11-20 15:25:00,60.25,60.26,60.17,60.22,30799.0,50.1674,50.1757,50.1008,50.1424,30799.0
2017-11-20 15:30:00,60.23,60.26,60.21,60.23,69335.0,50.1507,50.1757,50.1341,50.1507,69335.0
2017-11-20 15:35:00,60.23,60.26,60.2,60.26,41022.0,50.1507,50.1757,50.1258,50.1757,41022.0
2017-11-20 15:40:00,60.26,60.28,60.21,60.21,83698.0,50.1757,50.1924,50.1341,50.1341,83698.0
2017-11-20 15:45:00,60.22,60.32,60.21,60.27,118512.0,50.1424,50.2257,50.1341,50.184,118512.0
2017-11-20 15:50:00,60.26,60.27,60.18,60.21,105073.0,50.1757,50.184,50.1091,50.1341,105073.0
2017-11-20 15:55:00,60.21,60.3,60.19,60.27,353915.0,50.1341,50.209,50.1174,50.184,353915.0
2017-11-21 09:30:00,60.34,60.53,60.23,60.43,85677.0,50.2423,50.4005,50.1507,50.3173,85677.0
2017-11-21 09:35:00,60.43,60.59,60.43,60.54,27602.0,50.3173,50.4505,50.3173,50.4089,27602.0
2017-11-21 09:40:00,60.55,60.69,60.55,60.67,26000.0,50.4172,50.5338,50.4172,50.5171,26000.0
2017-11-21 09:45:00,60.67,60.68,60.43,60.5,32299.0,50.5171,50.5254,50.3173,50.3755,32299.0
2017-11-21 09:50:00,60.49,60.52,60.39,60.4,19195.0,50.3672,50.3922,50.284,50.2923,19195.0
2017-11-21 09:55:00,60.4,60.43,60.24,60.25,34781.0,50.2923,50.3173,50.1591,50.1674,34781.0
2017-11-21 10:00:00,60.27,60.33,60.19,60.26,21313.0,50.184,50.234,50.1174,50.1757,21313.0
2017-11-21 10:05:00,60.25,60.36,60.24,60.34,16127.0,50.1674,50.259,50.1591,50.2423,16127.0
2017-11-21 10:10:00,60.35,60.37,60.26,60.34,32156.0,50.2507,50.2673,50.1757,50.2423,32156.0
2017-11-21 10:15:00,60.34,60.37,60.16,60.17,20111.0,50.2423,50.2673,50.0924,50.1008,20111.0
2017-11-21 10:20:00,60.17,60.18,60.13,60.15,31173.0,50.1008,50.1091,50.0675,50.0841,31173.0
2017-11-21 10:25:00,60.16,60.17,60.12,60.15,26359.0,50.0924,50.1008,50.0591,50.0841,26359.0
2017-11-21 10:30:00,60.17,60.17,60.07,60.15,31229.0,50.1008,50.1008,50.0175,50.0841,31229.0
2017-11-21 10:35:00,60.13,60.16,60.12,60.13,45563.0,50.0675,50.0924,50.0591,50.0675,45563.0
2017-11-21 10:40:00,60.13,60.17,60.13,60.17,46625.0,50.0675,50.1008,50.0675,50.1008,46625.0
2017-11-21 10:45:00,60.17,60.18,60.09,60.13,27793.0,50.1008,50.1091,50.0342,50.0675,27793.0
2017-11-21 10:50:00,60.12,60.24,60.11,60.24,19978.0,50.0591,50.1591,50.0508,50.1591,19978.0
2017-11-21 10:55:00,60.24,60.26,60.21,60.24,73341.0,50.1591,50.1757,50.1341,50.1591,73341.0
2017-11-21 11:00:00,60.25,60.25,60.01,60.05,34467.0,50.1674,50.1674,49.9675,50.0009,34467.0
2017-11-21 11:05:00,60.06,60.12,60.05,60.06,40418.0,50.0092,50.0591,50.0009,50.0092,40418.0
2017-11-21 11:10:00,60.06,60.13,60.05,60.12,21801.0,50.0092,50.0675,50.0009,50.0591,21801.0
2017-11-21 11:15:00,60.13,60.13,60.05,60.08,25864.0,50.0675,50.0675,50.0009,50.0258,25864.0
2017-11-21 11:20:00,60.09,60.21,60.09,60.17,28874.0,50.0342,50.1341,50.0342,50.1008,28874.0
2017-11-21 11:25:00,60.17,60.22,60.15,60.21,22266.0,50.1008,50.1424,50.0841,50.1341,22266.0
2017-11-21 11:30:00,60.21,60.22,60.16,60.2,45668.0,50.1341,50.1424,50.0924,50.1258,45668.0
2017-11-21 11:35:00,60.19,60.27,60.17,60.26,24039.0,50.1174,50.184,50.1008,50.1757,24039.0
2017-11-21 11:40:00,60.26,60.31,60.24,60.24,32006.0,50.1757,50.2173,50.1591,50.1591,32006.0
2017-11-21 11:45:00,60.25,60.31,60.2,60.3,62670.0,50.1674,50.2173,50.1258,50.209,62670.0
2017-11-21 11:50:00,60.3,60.38,60.29,60.36,20831.0,50.209,50.2756,50.2007,50.259,20831.0
2017-11-21 11:55:00,60.37,60.48,60.37,60.45,44839.0,50.2673,50.3589,50.2673,50.3339,44839.0
2017-11-21 12:00:00,60.46,60.48,60.41,60.48,20360.0,50.3422,50.3589,50.3006,50.3589,20360.0
2017-11-21 12:05:00,60.48,60.48,60.42,60.46,53619.0,50.3589,50.3589,50.3089,50.3422,53619.0
2017-11-21 12:10:00,60.47,60.52,60.46,60.51,28291.0,50.3506,50.3922,50.3422,50.3839,28291.0
2017-11-21 12:15:00,60.5,60.51,60.43,60.46,27087.0,50.3755,50.3839,50.3173,50.3422,27087.0
2017-11-21 12:20:00,60.47,60.47,60.41,60.41,51378.0,50.3506,50.3506,50.3006,50.3006,51378.0
2017-11-21 12:25:00,60.41,60.41,60.31,60.35,23942.0,50.3006,50.3006,50.2173,50.2507,23942.0
2017-11-21 12:30:00,60.35,60.38,60.35,60.35,15068.0,50.2507,50.2756,50.2507,50.2507,15068.0
2017-11-21 12:35:00,60.36,60.39,60.31,60.34,18887.0,50.259,50.284,50.2173,50.2423,18887.0
2017-11-21 12:40:00,60.34,60.39,60.33,60.39,12788.0,50.2423,50.284,50.234,50.284,12788.0
2017-11-21 12:45:00,60.4,60.41,60.35,60.36,19422.0,50.2923,50.3006,50.2507,50.259,19422.0
2017-11-21 12:50:00,60.35,60.43,60.34,60.39,18976.0,50.2507,50.3173,50.2423,50.284,18976.0
2017-11-21 12:55:00,60.38,60.41,60.36,60.39,20296.0,50.2756,50.3006,50.259,50.284,20296.0
2017-11-21 13:00:00,60.38,60.41,60.36,60.37,11681.0,50.2756,50.3006,50.259,50.2673,11681.0
2017-11-21 13:05:00,60.37,60.42,60.36,60.4,17572.0,50.2673,50.3089,50.259,50.2923,17572.0
2017-11-21 13:10:00,60.41,60.41,60.36,60.37,19196.0,50.3006,50.3006,50.259,50.2673,19196.0
2017-11-21 13:15:00,60.37,60.38,60.34,60.38,10714.0,50.2673,50.2756,50.2423,50.2756,10714.0
2017-11-21 13:20:00,60.39,60.4,60.36,60.4,13947.0,50.284,50.2923,50.259,50.2923,13947.0
2017-11-21 13:25:00,60.39,60.4,60.35,60.38,17298.0,50.284,50.2923,50.2507,50.2756,17298.0
2017-11-21 13:30:00,60.38,60.42,60.38,60.41,23945.0,50.2756,50.3089,50.2756,50.3006,23945.0
2017-11-21 13:35:00,60.4,60.43,60.4,60.42,14716.0,50.2923,50.3173,50.2923,50.3089,14716.0
2017-11-21 13:40:00,60.43,60.43,60.4,60.42,15354.0,50.3173,50.3173,50.2923,50.3089,15354.0
2017-11-21 13:45:00,60.41,60.43,60.38,60.39,22022.0,50.3006,50.3173,50.2756,50.284,22022.0
2017-11-21 13:50:00,60.4,60.45,60.39,60.43,28765.0,50.2923,50.3339,50.284,50.3173,28765.0
2017-11-21 13:55:00,60.43,60.44,60.34,60.36,22960.0,50.3173,50.3256,50.2423,50.259,22960.0
2017-11-21 14:00:00,60.36,60.39,60.34,60.39,29333.0,50.259,50.284,50.2423,50.284,29333.0
2017-11-21 14:05:00,60.4,60.42,60.37,60.4,26305.0,50.2923,50.3089,50.2673,50.2923,26305.0
2017-11-21 14:10:00,60.4,60.42,60.38,60.39,20777.0,50.2923,50.3089,50.2756,50.284,20777.0
2017-11-21 14:15:00,60.38,60.4,60.34,60.38,32656.0,50.2756,50.2923,50.2423,50.2756,32656.0
2017-11-21 14:20:00,60.38,60.41,60.38,60.39,27796.0,50.2756,50.3006,50.2756,50.284,27796.0
2017-11-21 14:25:00,60.4,60.41,60.36,60.38,23827.0,50.2923,50.3006,50.259,50.2756,23827.0
2017-11-21 14:30:00,60.38,60.4,60.36,60.4,22347.0,50.2756,50.2923,50.259,50.2923,22347.0
2017-11-21 14:35:00,60.4,60.42,60.36,60.36,34885.0,50.2923,50.3089,50.259,50.259,34885.0
2017-11-21 14:40:00,60.37,60.39,60.35,60.37,27891.0,50.2673,50.284,50.2507,50.2673,27891.0
2017-11-21 14:45:00,60.37,60.39,60.35,60.35,24230.0,50.2673,50.284,50.2507,50.2507,24230.0
2017-11-21 14:50:00,60.35,60.37,60.34,60.37,19386.0,50.2507,50.2673,50.2423,50.2673,19386.0
2017-11-21 14:55:00,60.37,60.38,60.36,60.37,22726.0,50.2673,50.2756,50.259,50.2673,22726.0
2017-11-21 15:00:00,60.37,60.38,60.34,60.35,29142.0,50.2673,50.2756,50.2423,50.2507,29142.0
2017-11-21 15:05:00,60.35,60.36,60.34,60.36,27970.0,50.2507,50.259,50.2423,50.259,27970.0
2017-11-21 15:10:00,60.37,60.42,60.36,60.41,28403.0,50.2673,50.3089,50.259,50.3006,28403.0
2017-11-21 15:15:00,60.41,60.44,60.4,60.43,41477.0,50.3006,50.3256,50.2923,50.3173,41477.0
2017-11-21 15:20:00,60.43,60.48,60.42,60.48,24562.0,50.3173,50.3589,50.3089,50.3589,24562.0
2017-11-21 15:25:00,60.48,60.49,60.46,60.47,44807.0,50.3589,50.3672,50.3422,50.3506,44807.0
2017-11-21 15:30:00,60.47,60.51,60.47,60.5,48336.0,50.3506,50.3839,50.3506,50.3755,48336.0
2017-11-21 15:35:00,60.5,60.53,60.44,60.47,84683.0,50.3755,50.4005,50.3256,50.3506,84683.0
2017-11-21 15:40:00,60.47,60.53,60.46,60.48,69067.0,50.3506,50.4005,50.3422,50.3589,69067.0
2017-11-21 15:45:00,60.48,60.49,60.36,60.36,81144.0,50.3589,50.3672,50.259,50.259,81144.0
2017-11-21 15:50:00,60.37,60.39,60.33,60.33,84000.0,50.2673,50.284,50.234,50.234,84000.0
2017-11-21 15:55:00,60.34,60.37,60.32,60.36,161060.0,50.2423,50.2673,50.2257,50.259,161060.0
2017-11-22 09:30:00,60.76,61.2,60.72,61.11,145745.0,50.592,50.9584,50.5587,50.8835,145745.0
2017-11-22 09:35:00,61.11,61.64,61.11,61.51,132140.0,50.8835,51.3248,50.8835,51.2165,132140.0
2017-11-22 09:40:00,61.51,61.75,61.51,61.6,69353.0,51.2165,51.4164,51.2165,51.2915,69353.0
2017-11-22 09:45:00,61.6,61.8,61.55,61.69,118120.0,51.2915,51.458,51.2498,51.3664,118120.0
2017-11-22 09:50:00,61.68,61.75,61.6,61.75,70580.0,51.3581,51.4164,51.2915,51.4164,70580.0
2017-11-22 09:55:00,61.74,61.82,61.65,61.81,102052.0,51.408,51.4747,51.3331,51.4663,102052.0
2017-11-22 10:00:00,61.81,62.0,61.69,61.78,119606.0,51.4663,51.6245,51.3664,51.4413,119606.0
2017-11-22 10:05:00,61.77,61.99,61.71,61.96,94250.0,51.433,51.6162,51.3831,51.5912,94250.0
2017-11-22 10:10:00,61.95,62.07,61.81,61.99,151506.0,51.5829,51.6828,51.4663,51.6162,151506.0
2017-11-22 10:15:00,61.98,62.04,61.95,62.04,103375.0,51.6079,51.6578,51.5829,51.6578,103375.0
2017-11-22 10:20:00,62.04,62.04,61.83,61.83,163024.0,51.6578,51.6578,51.483,51.483,163024.0
2017-11-22 10:25:00,61.83,61.92,61.68,61.69,102993.0,51.483,51.5579,51.3581,51.3664,102993.0
2017-11-22 10:30:00,61.68,61.86,61.66,61.86,74162.0,51.3581,51.508,51.3414,51.508,74162.0
2017-11-22 10:35:00,61.86,61.98,61.86,61.96,58788.0,51.508,51.6079,51.508,51.5912,58788.0
2017-11-22 10:40:00,61.96,62.02,61.84,61.9,55882.0,51.5912,51.6412,51.4913,51.5413,55882.0
2017-11-22 10:45:00,61.91,62.02,61.88,61.99,100817.0,51.5496,51.6412,51.5246,51.6162,100817.0
2017-11-22 10:50:00,61.98,61.99,61.74,61.75,74167.0,51.6079,51.6162,51.408,51.4164,74167.0
2017-11-22 10:55:00,61.75,61.85,61.74,61.78,58140.0,51.4164,51.4996,51.408,51.4413,58140.0
2017-11-22 11:00:00,61.79,61.8,61.74,61.79,54479.0,51.4497,51.458,51.408,51.4497,54479.0
2017-11-22 11:05:00,61.8,61.83,61.72,61.72,53320.0,51.458,51.483,51.3914,51.3914,53320.0
2017-11-22 11:10:00,61.72,61.74,61.69,61.71,64121.0,51.3914,51.408,51.3664,51.3831,64121.0
2017-11-22 11:15:00,61.7,61.79,61.7,61.74,55666.0,51.3747,51.4497,51.3747,51.408,55666.0
2017-11-22 11:20:00,61.75,61.75,61.7,61.7,39423.0,51.4164,51.4164,51.3747,51.3747,39423.0
2017-11-22 11:25:00,61.7,61.72,61.67,61.68,51437.0,51.3747,51.3914,51.3498,51.3581,51437.0
2017-11-22 11:30:00,61.68,61.83,61.68,61.82,43693.0,51.3581,51.483,51.3581,51.4747,43693.0
2017-11-22 11:35:00,61.82,61.83,61.7,61.75,45120.0,51.4747,51.483,51.3747,51.4164,45120.0
2017-11-22 11:40:00,61.75,61.75,61.69,61.74,38889.0,51.4164,51.4164,51.3664,51.408,38889.0
2017-11-22 11:45:00,61.75,61.8,61.72,61.73,38023.0,51.4164,51.458,51.3914,51.3997,38023.0
2017-11-22 11:50:00,61.73,61.81,61.73,61.81,32281.0,51.3997,51.4663,51.3997,51.4663,32281.0
2017-11-22 11:55:00,61.8,61.81,61.67,61.68,52153.0,51.458,51.4663,51.3498,51.3581,52153.0
2017-11-22 12:00:00,61.68,61.75,61.66,61.71,34921.0,51.3581,51.4164,51.3414,51.3831,34921.0
2017-11-22 12:05:00,61.71,61.74,61.7,61.72,28023.0,51.3831,51.408,51.3747,51.3914,28023.0
2017-11-22 12:10:00,61.71,61.76,61.69,61.76,24837.0,51.3831,51.4247,51.3664,51.4247,24837.0
2017-11-22 12:15:00,61.77,61.78,61.72,61.72,39797.0,51.433,51.4413,51.3914,51.3914,39797.0
2017-11-22 12:20:00,61.72,61.82,61.71,61.73,43991.0,51.3914,51.4747,51.3831,51.3997,43991.0
2017-11-22 12:25:00,61.73,61.76,61.71,61.73,83101.0,51.3997,51.4247,51.3831,51.3997,83101.0
2017-11-22 12:30:00,61.73,61.79,61.71,61.79,29051.0,51.3997,51.4497,51.3831,51.4497,29051.0
2017-11-22 12:35:00,61.79,61.86,61.78,61.85,92756.0,51.4497,51.508,51.4413,51.4996,92756.0
2017-11-22 12:40:00,61.85,61.87,61.83,61.84,35318.0,51.4996,51.5163,51.483,51.4913,35318.0
2017-11-22 12:45:00,61.84,61.85,61.78,61.78,30874.0,51.4913,51.4996,51.4413,51.4413,30874.0
2017-11-22 12:50:00,61.78,61.82,61.77,61.81,25770.0,51.4413,51.4747,51.433,51.4663,25770.0
2017-11-22 12:55:00,61.82,61.94,61.81,61.93,49545.0,51.4747,51.5746,51.4663,51.5662,49545.0
2017-11-22 13:00:00,61.93,61.95,61.88,61.88,22820.0,51.5662,51.5829,51.5246,51.5246,22820.0
2017-11-22 13:05:00,61.89,61.95,61.88,61.9,35337.0,51.5329,51.5829,51.5246,51.5413,35337.0
2017-11-22 13:10:00,61.9,61.95,61.9,61.91,25506.0,51.5413,51.5829,51.5413,51.5496,25506.0
2017-11-22 13:15:00,61.9,61.91,61.87,61.88,31286.0,51.5413,51.5496,51.5163,51.5246,31286.0
2017-11-22 13:20:00,61.88,61.91,61.83,61.83,58282.0,51.5246,51.5496,51.483,51.483,58282.0
2017-11-22 13:25:00,61.82,61.9,61.81,61.9,32967.0,51.4747,51.5413,51.4663,51.5413,32967.0
2017-11-22 13:30:00,61.89,61.92,61.87,61.91,21211.0,51.5329,51.5579,51.5163,51.5496,21211.0
2017-11-22 13:35:00,61.9,61.94,61.89,61.92,42370.0,51.5413,51.5746,51.5329,51.5579,42370.0
2017-11-22 13:40:00,61.93,61.96,61.9,61.94,26565.0,51.5662,51.5912,51.5413,51.5746,26565.0
2017-11-22 13:45:00,61.95,62.01,61.95,61.98,57166.0,51.5829,51.6329,51.5829,51.6079,57166.0
2017-11-22 13:50:00,61.98,62.0,61.96,61.98,20735.0,51.6079,51.6245,51.5912,51.6079,20735.0
2017-11-22 13:55:00,61.98,62.05,61.93,62.05,53471.0,51.6079,51.6662,51.5662,51.6662,53471.0
2017-11-22 14:00:00,62.05,62.08,62.0,62.01,40441.0,51.6662,51.6911,51.6245,51.6329,40441.0
2017-11-22 14:05:00,62.01,62.05,62.0,62.01,53817.0,51.6329,51.6662,51.6245,51.6329,53817.0
2017-11-22 14:10:00,62.02,62.07,62.0,62.03,34470.0,51.6412,51.6828,51.6245,51.6495,34470.0
2017-11-22 14:15:00,62.02,62.03,61.87,61.87,58951.0,51.6412,51.6495,51.5163,51.5163,58951.0
2017-11-22 14:20:00,61.87,61.91,61.86,61.9,50713.0,51.5163,51.5496,51.508,51.5413,50713.0
2017-11-22 14:25:00,61.9,61.95,61.89,61.95,43904.0,51.5413,51.5829,51.5329,51.5829,43904.0
2017-11-22 14:30:00,61.95,61.99,61.94,61.99,26737.0,51.5829,51.6162,51.5746,51.6162,26737.0
2017-11-22 14:35:00,61.98,62.08,61.98,62.05,46341.0,51.6079,51.6911,51.6079,51.6662,46341.0
2017-11-22 14:40:00,62.04,62.08,61.94,61.97,44107.0,51.6578,51.6911,51.5746,51.5995,44107.0
2017-11-22 14:45:00,61.97,62.0,61.95,61.98,35269.0,51.5995,51.6245,51.5829,51.6079,35269.0
2017-11-22 14:50:00,61.98,62.02,61.97,62.01,25261.0,51.6079,51.6412,51.5995,51.6329,25261.0
2017-11-22 14:55:00,62.01,62.02,61.91,61.93,48448.0,51.6329,51.6412,51.5496,51.5662,48448.0
2017-11-22 15:00:00,61.93,61.93,61.87,61.92,51983.0,51.5662,51.5662,51.5163,51.5579,51983.0
2017-11-22 15:05:00,61.93,61.96,61.89,61.95,51973.0,51.5662,51.5912,51.5329,51.5829,51973.0
2017-11-22 15:10:00,61.95,61.99,61.94,61.99,35734.0,51.5829,51.6162,51.5746,51.6162,35734.0
2017-11-22 15:15:00,61.99,62.02,61.91,61.96,43650.0,51.6162,51.6412,51.5496,51.5912,43650.0
2017-11-22 15:20:00,61.95,62.0,61.94,61.95,57297.0,51.5829,51.6245,51.5746,51.5829,57297.0
2017-11-22 15:25:00,61.95,61.99,61.9,61.98,58729.0,51.5829,51.6162,51.5413,51.6079,58729.0
2017-11-22 15:30:00,61.98,62.0,61.94,62.0,92079.0,51.6079,51.6245,51.5746,51.6245,92079.0
2017-11-22 15:35:00,62.0,62.05,61.96,61.98,85779.0,51.6245,51.6662,51.5912,51.6079,85779.0
2017-11-22 15:40:00,61.98,62.0,61.96,61.98,81814.0,51.6079,51.6245,51.5912,51.6079,81814.0
2017-11-22 15:45:00,61.98,62.04,61.95,61.95,140428.0,51.6079,51.6578,51.5829,51.5829,140428.0
2017-11-22 15:50:00,61.94,61.95,61.78,61.79,94503.0,51.5746,51.5829,51.4413,51.4497,94503.0
2017-11-22 15:55:00,61.8,61.9,61.71,61.88,517073.0,51.458,51.5413,51.3831,51.5246,517073.0
2017-11-24 09:30:00,61.98,62.09,61.88,62.05,57307.0,51.6079,51.6995,51.5246,51.6662,57307.0
2017-11-24 09:35:00,62.05,62.1,61.92,61.93,43263.0,51.6662,51.7078,51.5579,51.5662,43263.0
2017-11-24 09:40:00,61.93,62.07,61.86,62.06,52040.0,51.5662,51.6828,51.508,51.6745,52040.0
2017-11-24 09:45:00,62.06,62.09,61.96,62.04,72903.0,51.6745,51.6995,51.5912,51.6578,72903.0
2017-11-24 09:50:00,62.05,62.09,62.04,62.05,37691.0,51.6662,51.6995,51.6578,51.6662,37691.0
2017-11-24 09:55:00,62.05,62.11,61.99,62.07,60438.0,51.6662,51.7161,51.6162,51.6828,60438.0
2017-11-24 10:00:00,62.08,62.08,61.99,62.01,36365.0,51.6911,51.6911,51.6162,51.6329,36365.0
2017-11-24 10:05:00,62.01,62.12,61.99,62.0,61292.0,51.6329,51.7244,51.6162,51.6245,61292.0
2017-11-24 10:10:00,62.0,62.11,62.0,62.08,40289.0,51.6245,51.7161,51.6245,51.6911,40289.0
2017-11-24 10:15:00,62.08,62.09,61.98,62.01,51067.0,51.6911,51.6995,51.6079,51.6329,51067.0
2017-11-24 10:20:00,62.02,62.08,61.88,61.88,35043.0,51.6412,51.6911,51.5246,51.5246,35043.0
2017-11-24 10:25:00,61.85,61.91,61.82,61.86,29007.0,51.4996,51.5496,51.4747,51.508,29007.0
2017-11-24 10:30:00,61.86,61.88,61.85,61.86,25784.0,51.508,51.5246,51.4996,51.508,25784.0
2017-11-24 10:35:00,61.87,61.89,61.84,61.88,36426.0,51.5163,51.5329,51.4913,51.5246,36426.0
2017-11-24 10:40:00,61.88,61.9,61.85,61.86,23119.0,51.5246,51.5413,51.4996,51.508,23119.0
2017-11-24 10:45:00,61.86,61.88,61.84,61.84,29912.0,51.508,51.5246,51.4913,51.4913,29912.0
2017-11-24 10:50:00,61.85,61.87,61.84,61.87,30911.0,51.4996,51.5163,51.4913,51.5163,30911.0
2017-11-24 10:55:00,61.88,61.9,61.85,61.87,21955.0,51.5246,51.5413,51.4996,51.5163,21955.0
2017-11-24 11:00:00,61.86,61.87,61.84,61.85,19699.0,51.508,51.5163,51.4913,51.4996,19699.0
2017-11-24 11:05:00,61.85,61.91,61.84,61.86,23190.0,51.4996,51.5496,51.4913,51.508,23190.0
2017-11-24 11:10:00,61.86,61.87,61.71,61.71,38200.0,51.508,51.5163,51.3831,51.3831,38200.0
2017-11-24 11:15:00,61.7,61.75,61.63,61.73,43621.0,51.3747,51.4164,51.3164,51.3997,43621.0
2017-11-24 11:20:00,61.73,61.73,61.69,61.7,15982.0,51.3997,51.3997,51.3664,51.3747,15982.0
2017-11-24 11:25:00,61.7,61.73,61.68,61.73,42309.0,51.3747,51.3997,51.3581,51.3997,42309.0
2017-11-24 11:30:00,61.73,61.73,61.68,61.7,21722.0,51.3997,51.3997,51.3581,51.3747,21722.0
2017-11-24 11:35:00,61.71,61.84,61.7,61.8,54588.0,51.3831,51.4913,51.3747,51.458,54588.0
2017-11-24 11:40:00,61.81,61.82,61.72,61.76,35277.0,51.4663,51.4747,51.3914,51.4247,35277.0
2017-11-24 11:45:00,61.76,61.8,61.72,61.75,48323.0,51.4247,51.458,51.3914,51.4164,48323.0
2017-11-24 11:50:00,61.76,61.82,61.74,61.8,27109.0,51.4247,51.4747,51.408,51.458,27109.0
2017-11-24 11:55:00,61.81,61.82,61.76,61.77,28383.0,51.4663,51.4747,51.4247,51.433,28383.0
2017-11-24 12:00:00,61.77,61.78,61.72,61.75,25522.0,51.433,51.4413,51.3914,51.4164,25522.0
2017-11-24 12:05:00,61.75,61.77,61.71,61.71,36659.0,51.4164,51.433,51.3831,51.3831,36659.0
2017-11-24 12:10:00,61.71,61.78,61.69,61.78,28060.0,51.3831,51.4413,51.3664,51.4413,28060.0
2017-11-24 12:15:00,61.78,61.79,61.7,61.72,18661.0,51.4413,51.4497,51.3747,51.3914,18661.0
2017-11-24 12:20:00,61.71,61.73,61.68,61.72,52071.0,51.3831,51.3997,51.3581,51.3914,52071.0
2017-11-24 12:25:00,61.72,61.73,61.69,61.71,49506.0,51.3914,51.3997,51.3664,51.3831,49506.0
2017-11-24 12:30:00,61.7,61.73,61.7,61.72,50918.0,51.3747,51.3997,51.3747,51.3914,50918.0
2017-11-24 12:35:00,61.72,61.73,61.7,61.71,33918.0,51.3914,51.3997,51.3747,51.3831,33918.0
2017-11-24 12:40:00,61.71,61.73,61.66,61.73,98446.0,51.3831,51.3997,51.3414,51.3997,98446.0
2017-11-24 12:45:00,61.73,61.89,61.72,61.87,120487.0,51.3997,51.5329,51.3914,51.5163,120487.0
2017-11-24 12:50:00,61.87,61.88,61.67,61.67,56343.0,51.5163,51.5246,51.3498,51.3498,56343.0
2017-11-24 12:55:00,61.67,61.68,61.56,61.62,101600.0,51.3498,51.3581,51.2582,51.3081,101600.0
2017-11-27 09:30:00,61.62,62.05,61.62,61.89,68866.0,51.3081,51.6662,51.3081,51.5329,68866.0
2017-11-27 09:35:00,61.88,61.98,61.88,61.98,23968.0,51.5246,51.6079,51.5246,51.6079,23968.0
2017-11-27 09:40:00,62.0,62.19,61.96,62.16,56410.0,51.6245,51.7827,51.5912,51.7578,56410.0
2017-11-27 09:45:00,62.18,62.28,62.16,62.17,44417.0,51.7744,51.8577,51.7578,51.7661,44417.0
2017-11-27 09:50:00,62.17,62.28,62.17,62.18,64705.0,51.7661,51.8577,51.7661,51.7744,64705.0
2017-11-27 09:55:00,62.2,62.21,62.14,62.19,31816.0,51.7911,51.7994,51.7411,51.7827,31816.0
2017-11-27 10:00:00,62.2,62.2,61.92,61.92,49498.0,51.7911,51.7911,51.5579,51.5579,49498.0
2017-11-27 10:05:00,61.92,61.94,61.84,61.89,46050.0,51.5579,51.5746,51.4913,51.5329,46050.0
2017-11-27 10:10:00,61.9,61.97,61.89,61.89,27454.0,51.5413,51.5995,51.5329,51.5329,27454.0
2017-11-27 10:15:00,61.89,61.93,61.85,61.93,23724.0,51.5329,51.5662,51.4996,51.5662,23724.0
2017-11-27 10:20:00,61.93,61.93,61.78,61.87,36050.0,51.5662,51.5662,51.4413,51.5163,36050.0
2017-11-27 10:25:00,61.88,61.94,61.84,61.87,43202.0,51.5246,51.5746,51.4913,51.5163,43202.0
2017-11-27 10:30:00,61.86,61.88,61.81,61.81,21287.0,51.508,51.5246,51.4663,51.4663,21287.0
2017-11-27 10:35:00,61.82,61.92,61.77,61.92,24168.0,51.4747,51.5579,51.433,51.5579,24168.0
2017-11-27 10:40:00,61.92,62.05,61.89,61.94,167418.0,51.5579,51.6662,51.5329,51.5746,167418.0
2017-11-27 10:45:00,61.95,62.04,61.95,62.02,21089.0,51.5829,51.6578,51.5829,51.6412,21089.0
2017-11-27 10:50:00,62.02,62.02,61.93,61.97,26056.0,51.6412,51.6412,51.5662,51.5995,26056.0
2017-11-27 10:55:00,61.98,62.07,61.98,62.06,21472.0,51.6079,51.6828,51.6079,51.6745,21472.0
2017-11-27 11:00:00,62.07,62.13,62.06,62.12,33684.0,51.6828,51.7328,51.6745,51.7244,33684.0
2017-11-27 11:05:00,62.13,62.16,62.05,62.05,34521.0,51.7328,51.7578,51.6662,51.6662,34521.0
2017-11-27 11:10:00,62.06,62.07,61.98,61.98,29844.0,51.6745,51.6828,51.6079,51.6079,29844.0
2017-11-27 11:15:00,61.98,61.99,61.95,61.97,16802.0,51.6079,51.6162,51.5829,51.5995,16802.0
2017-11-27 11:20:00,61.97,62.03,61.96,62.02,35551.0,51.5995,51.6495,51.5912,51.6412,35551.0
2017-11-27 11:25:00,62.02,62.02,61.9,61.9,33222.0,51.6412,51.6412,51.5413,51.5413,33222.0
2017-11-27 11:30:00,61.9,61.92,61.8,61.8,23017.0,51.5413,51.5579,51.458,51.458,23017.0
2017-11-27 11:35:00,61.79,61.86,61.78,61.82,28614.0,51.4497,51.508,51.4413,51.4747,28614.0
2017-11-27 11:40:00,61.82,61.85,61.71,61.71,28371.0,51.4747,51.4996,51.3831,51.3831,28371.0
2017-11-27 11:45:00,61.72,61.75,61.71,61.75,20164.0,51.3914,51.4164,51.3831,51.4164,20164.0
2017-11-27 11:50:00,61.75,61.82,61.75,61.79,22218.0,51.4164,51.4747,51.4164,51.4497,22218.0
2017-11-27 11:55:00,61.78,61.83,61.77,61.83,17535.0,51.4413,51.483,51.433,51.483,17535.0
2017-11-27 12:00:00,61.83,61.85,61.75,61.81,26393.0,51.483,51.4996,51.4164,51.4663,26393.0
2017-11-27 12:05:00,61.81,61.87,61.81,61.81,26790.0,51.4663,51.5163,51.4663,51.4663,26790.0
2017-11-27 12:10:00,61.81,61.81,61.76,61.78,20936.0,51.4663,51.4663,51.4247,51.4413,20936.0
2017-11-27 12:15:00,61.78,61.83,61.78,61.8,24906.0,51.4413,51.483,51.4413,51.458,24906.0
2017-11-27 12:20:00,61.8,61.81,61.74,61.78,23479.0,51.458,51.4663,51.408,51.4413,23479.0
2017-11-27 12:25:00,61.78,61.79,61.71,61.77,29170.0,51.4413,51.4497,51.3831,51.433,29170.0
2017-11-27 12:30:00,61.76,61.77,61.7,61.72,22401.0,51.4247,51.433,51.3747,51.3914,22401.0
2017-11-27 12:35:00,61.72,61.77,61.72,61.77,20617.0,51.3914,51.433,51.3914,51.433,20617.0
2017-11-27 12:40:00,61.78,61.78,61.74,61.76,23349.0,51.4413,51.4413,51.408,51.4247,23349.0
2017-11-27 12:45:00,61.76,61.77,61.73,61.77,8274.0,51.4247,51.433,51.3997,51.433,8274.0
2017-11-27 12:50:00,61.77,61.8,61.75,61.76,31499.0,51.433,51.458,51.4164,51.4247,31499.0
2017-11-27 12:55:00,61.76,61.8,61.76,61.79,14817.0,51.4247,51.458,51.4247,51.4497,14817.0
2017-11-27 13:00:00,61.79,61.79,61.68,61.72,27143.0,51.4497,51.4497,51.3581,51.3914,27143.0
2017-11-27 13:05:00,61.71,61.74,61.68,61.73,18564.0,51.3831,51.408,51.3581,51.3997,18564.0
2017-11-27 13:10:00,61.73,61.76,61.72,61.76,10098.0,51.3997,51.4247,51.3914,51.4247,10098.0
2017-11-27 13:15:00,61.76,61.77,61.74,61.74,18989.0,51.4247,51.433,51.408,51.408,18989.0
2017-11-27 13:20:00,61.75,61.77,61.74,61.76,19828.0,51.4164,51.433,51.408,51.4247,19828.0
2017-11-27 13:25:00,61.76,61.76,61.74,61.75,15775.0,51.4247,51.4247,51.408,51.4164,15775.0
2017-11-27 13:30:00,61.75,61.75,61.68,61.69,21894.0,51.4164,51.4164,51.3581,51.3664,21894.0
2017-11-27 13:35:00,61.7,61.78,61.7,61.77,18787.0,51.3747,51.4413,51.3747,51.433,18787.0
2017-11-27 13:40:00,61.78,61.82,61.78,61.8,35608.0,51.4413,51.4747,51.4413,51.458,35608.0
2017-11-27 13:45:00,61.8,61.8,61.7,61.74,38036.0,51.458,51.458,51.3747,51.408,38036.0
2017-11-27 13:50:00,61.74,61.8,61.74,61.79,13272.0,51.408,51.458,51.408,51.4497,13272.0
2017-11-27 13:55:00,61.8,61.84,61.79,61.84,23979.0,51.458,51.4913,51.4497,51.4913,23979.0
2017-11-27 14:00:00,61.84,61.84,61.79,61.82,33313.0,51.4913,51.4913,51.4497,51.4747,33313.0
2017-11-27 14:05:00,61.83,61.87,61.83,61.87,18685.0,51.483,51.5163,51.483,51.5163,18685.0
2017-11-27 14:10:00,61.87,61.87,61.85,61.85,38476.0,51.5163,51.5163,51.4996,51.4996,38476.0
2017-11-27 14:15:00,61.86,61.91,61.85,61.85,47060.0,51.508,51.5496,51.4996,51.4996,47060.0
2017-11-27 14:20:00,61.86,61.92,61.85,61.92,27945.0,51.508,51.5579,51.4996,51.5579,27945.0
2017-11-27 14:25:00,61.91,61.96,61.9,61.96,29114.0,51.5496,51.5912,51.5413,51.5912,29114.0
2017-11-27 14:30:00,61.95,61.97,61.89,61.9,42056.0,51.5829,51.5995,51.5329,51.5413,42056.0
2017-11-27 14:35:00,61.91,61.95,61.87,61.95,22745.0,51.5496,51.5829,51.5163,51.5829,22745.0
2017-11-27 14:40:00,61.95,62.0,61.94,61.96,47979.0,51.5829,51.6245,51.5746,51.5912,47979.0
2017-11-27 14:45:00,61.96,61.99,61.95,61.98,39195.0,51.5912,51.6162,51.5829,51.6079,39195.0
2017-11-27 14:50:00,61.98,61.99,61.92,61.98,37511.0,51.6079,51.6162,51.5579,51.6079,37511.0
2017-11-27 14:55:00,61.98,61.99,61.93,61.97,29410.0,51.6079,51.6162,51.5662,51.5995,29410.0
2017-11-27 15:00:00,61.98,61.98,61.96,61.98,30519.0,51.6079,51.6079,51.5912,51.6079,30519.0
2017-11-27 15:05:00,61.98,61.99,61.9,61.98,43522.0,51.6079,51.6162,51.5413,51.6079,43522.0
2017-11-27 15:10:00,61.97,61.98,61.92,61.94,45236.0,51.5995,51.6079,51.5579,51.5746,45236.0
2017-11-27 15:15:00,61.95,61.97,61.9,61.92,45261.0,51.5829,51.5995,51.5413,51.5579,45261.0
2017-11-27 15:20:00,61.93,62.0,61.93,62.0,35082.0,51.5662,51.6245,51.5662,51.6245,35082.0
2017-11-27 15:25:00,62.0,62.01,61.99,62.01,53785.0,51.6245,51.6329,51.6162,51.6329,53785.0
2017-11-27 15:30:00,62.01,62.07,61.98,62.06,54860.0,51.6329,51.6828,51.6079,51.6745,54860.0
2017-11-27 15:35:00,62.07,62.09,62.01,62.06,65128.0,51.6828,51.6995,51.6329,51.6745,65128.0
2017-11-27 15:40:00,62.06,62.07,62.0,62.06,102299.0,51.6745,51.6828,51.6245,51.6745,102299.0
2017-11-27 15:45:00,62.06,62.08,61.97,61.97,152837.0,51.6745,51.6911,51.5995,51.5995,152837.0
2017-11-27 15:50:00,61.98,61.99,61.88,61.91,68771.0,51.6079,51.6162,51.5246,51.5496,68771.0
2017-11-27 15:55:00,61.91,61.96,61.88,61.88,234410.0,51.5496,51.5912,51.5246,51.5246,234410.0
2017-11-28 09:30:00,62.62,63.22,62.58,63.21,381276.0,52.1408,52.6404,52.1075,52.632,381276.0
2017-11-28 09:35:00,63.19,63.49,63.0,63.34,226622.0,52.6154,52.8652,52.4572,52.7403,226622.0
2017-11-28 09:40:00,63.32,63.4,62.9,62.99,156924.0,52.7236,52.7902,52.3739,52.4489,156924.0
2017-11-28 09:45:00,62.98,63.07,62.93,62.99,70705.0,52.4405,52.5155,52.3989,52.4489,70705.0
2017-11-28 09:50:00,62.99,63.32,62.92,63.27,222590.0,52.4489,52.7236,52.3906,52.682,222590.0
2017-11-28 09:55:00,63.26,63.49,63.2,63.36,299212.0,52.6737,52.8652,52.6237,52.7569,299212.0
2017-11-28 10:00:00,63.38,63.56,63.34,63.52,173104.0,52.7736,52.9235,52.7403,52.8902,173104.0
2017-11-28 10:05:00,63.52,63.54,63.21,63.39,117293.0,52.8902,52.9068,52.632,52.7819,117293.0
2017-11-28 10:10:00,63.39,63.4,63.27,63.37,44010.0,52.7819,52.7902,52.682,52.7653,44010.0
2017-11-28 10:15:00,63.38,63.38,63.28,63.3,63169.0,52.7736,52.7736,52.6903,52.707,63169.0
2017-11-28 10:20:00,63.29,63.36,63.29,63.36,32203.0,52.6987,52.7569,52.6987,52.7569,32203.0
2017-11-28 10:25:00,63.36,63.37,63.3,63.35,35358.0,52.7569,52.7653,52.707,52.7486,35358.0
2017-11-28 10:30:00,63.35,63.57,63.35,63.56,49140.0,52.7486,52.9318,52.7486,52.9235,49140.0
2017-11-28 10:35:00,63.55,63.63,63.51,63.62,63125.0,52.9151,52.9818,52.8818,52.9734,63125.0
2017-11-28 10:40:00,63.62,63.65,63.47,63.55,39332.0,52.9734,52.9984,52.8485,52.9151,39332.0
2017-11-28 10:45:00,63.54,63.58,63.51,63.51,35768.0,52.9068,52.9401,52.8818,52.8818,35768.0
2017-11-28 10:50:00,63.51,63.56,63.49,63.49,40965.0,52.8818,52.9235,52.8652,52.8652,40965.0
2017-11-28 10:55:00,63.49,63.66,63.48,63.64,40245.0,52.8652,53.0067,52.8569,52.9901,40245.0
2017-11-28 11:00:00,63.64,63.73,63.6,63.73,54247.0,52.9901,53.065,52.9568,53.065,54247.0
2017-11-28 11:05:00,63.72,63.75,63.65,63.71,72285.0,53.0567,53.0817,52.9984,53.0484,72285.0
2017-11-28 11:10:00,63.72,63.72,63.62,63.7,44653.0,53.0567,53.0567,52.9734,53.04,44653.0
2017-11-28 11:15:00,63.7,63.73,63.67,63.73,25895.0,53.04,53.065,53.0151,53.065,25895.0
2017-11-28 11:20:00,63.74,63.75,63.68,63.72,30364.0,53.0733,53.0817,53.0234,53.0567,30364.0
2017-11-28 11:25:00,63.73,63.76,63.69,63.7,70137.0,53.065,53.09,53.0317,53.04,70137.0
2017-11-28 11:30:00,63.69,63.83,63.69,63.79,72275.0,53.0317,53.1483,53.0317,53.115,72275.0
2017-11-28 11:35:00,63.79,63.85,63.79,63.83,40119.0,53.115,53.1649,53.115,53.1483,40119.0
2017-11-28 11:40:00,63.83,63.86,63.75,63.78,54845.0,53.1483,53.1733,53.0817,53.1067,54845.0
2017-11-28 11:45:00,63.78,63.86,63.77,63.84,32181.0,53.1067,53.1733,53.0983,53.1566,32181.0
2017-11-28 11:50:00,63.84,63.85,63.78,63.83,65539.0,53.1566,53.1649,53.1067,53.1483,65539.0
2017-11-28 11:55:00,63.83,63.9,63.82,63.89,48342.0,53.1483,53.2066,53.14,53.1982,48342.0
2017-11-28 12:00:00,63.89,63.89,63.8,63.8,35469.0,53.1982,53.1982,53.1233,53.1233,35469.0
2017-11-28 12:05:00,63.79,63.86,63.73,63.84,57423.0,53.115,53.1733,53.065,53.1566,57423.0
2017-11-28 12:10:00,63.86,63.88,63.83,63.85,38985.0,53.1733,53.1899,53.1483,53.1649,38985.0
2017-11-28 12:15:00,63.85,63.97,63.84,63.96,100254.0,53.1649,53.2649,53.1566,53.2565,100254.0
2017-11-28 12:20:00,63.96,63.96,63.72,63.74,136738.0,53.2565,53.2565,53.0567,53.0733,136738.0
2017-11-28 12:25:00,63.75,63.81,63.75,63.78,40402.0,53.0817,53.1316,53.0817,53.1067,40402.0
2017-11-28 12:30:00,63.78,63.82,63.75,63.79,43716.0,53.1067,53.14,53.0817,53.115,43716.0
2017-11-28 12:35:00,63.79,63.79,63.7,63.78,32939.0,53.115,53.115,53.04,53.1067,32939.0
2017-11-28 12:40:00,63.77,63.79,63.75,63.78,20166.0,53.0983,53.115,53.0817,53.1067,20166.0
2017-11-28 12:45:00,63.79,63.79,63.74,63.78,23585.0,53.115,53.115,53.0733,53.1067,23585.0
2017-11-28 12:50:00,63.78,63.82,63.75,63.78,25946.0,53.1067,53.14,53.0817,53.1067,25946.0
2017-11-28 12:55:00,63.78,63.88,63.78,63.88,18962.0,53.1067,53.1899,53.1067,53.1899,18962.0
2017-11-28 13:00:00,63.88,63.91,63.87,63.88,30757.0,53.1899,53.2149,53.1816,53.1899,30757.0
2017-11-28 13:05:00,63.87,63.93,63.84,63.93,26328.0,53.1816,53.2316,53.1566,53.2316,26328.0
2017-11-28 13:10:00,63.92,63.93,63.85,63.89,28479.0,53.2232,53.2316,53.1649,53.1982,28479.0
2017-11-28 13:15:00,63.88,63.89,63.81,63.81,16262.0,53.1899,53.1982,53.1316,53.1316,16262.0
2017-11-28 13:20:00,63.82,63.85,63.74,63.8,33450.0,53.14,53.1649,53.0733,53.1233,33450.0
2017-11-28 13:25:00,63.8,63.83,63.75,63.8,31183.0,53.1233,53.1483,53.0817,53.1233,31183.0
2017-11-28 13:30:00,63.8,63.84,63.77,63.83,22574.0,53.1233,53.1566,53.0983,53.1483,22574.0
2017-11-28 13:35:00,63.84,63.84,63.79,63.82,22992.0,53.1566,53.1566,53.115,53.14,22992.0
2017-11-28 13:40:00,63.81,63.81,63.76,63.77,23679.0,53.1316,53.1316,53.09,53.0983,23679.0
2017-11-28 13:45:00,63.77,63.83,63.75,63.79,29946.0,53.0983,53.1483,53.0817,53.115,29946.0
2017-11-28 13:50:00,63.79,63.81,63.74,63.75,34092.0,53.115,53.1316,53.0733,53.0817,34092.0
2017-11-28 13:55:00,63.75,63.8,63.72,63.77,55474.0,53.0817,53.1233,53.0567,53.0983,55474.0
2017-11-28 14:00:00,63.76,63.77,63.72,63.73,37631.0,53.09,53.0983,53.0567,53.065,37631.0
2017-11-28 14:05:00,63.73,63.78,63.72,63.78,32116.0,53.065,53.1067,53.0567,53.1067,32116.0
2017-11-28 14:10:00,63.77,63.79,63.75,63.75,39640.0,53.0983,53.115,53.0817,53.0817,39640.0
2017-11-28 14:15:00,63.75,63.76,63.74,63.75,28232.0,53.0817,53.09,53.0733,53.0817,28232.0
2017-11-28 14:20:00,63.75,63.77,63.74,63.76,27699.0,53.0817,53.0983,53.0733,53.09,27699.0
2017-11-28 14:25:00,63.76,63.89,63.76,63.89,38401.0,53.09,53.1982,53.09,53.1982,38401.0
2017-11-28 14:30:00,63.88,63.92,63.82,63.87,45126.0,53.1899,53.2232,53.14,53.1816,45126.0
2017-11-28 14:35:00,63.87,63.91,63.86,63.91,30466.0,53.1816,53.2149,53.1733,53.2149,30466.0
2017-11-28 14:40:00,63.9,63.98,63.9,63.97,35212.0,53.2066,53.2732,53.2066,53.2649,35212.0
2017-11-28 14:45:00,63.97,64.0,63.92,63.93,47878.0,53.2649,53.2898,53.2232,53.2316,47878.0
2017-11-28 14:50:00,63.92,63.99,63.92,63.98,34651.0,53.2232,53.2815,53.2232,53.2732,34651.0
2017-11-28 14:55:00,63.97,64.05,63.96,64.04,73209.0,53.2649,53.3315,53.2565,53.3231,73209.0
2017-11-28 15:00:00,64.04,64.07,64.02,64.07,36292.0,53.3231,53.3481,53.3065,53.3481,36292.0
2017-11-28 15:05:00,64.06,64.11,64.05,64.09,45703.0,53.3398,53.3814,53.3315,53.3648,45703.0
2017-11-28 15:10:00,64.09,64.15,64.03,64.13,59208.0,53.3648,53.4147,53.3148,53.3981,59208.0
2017-11-28 15:15:00,64.12,64.17,64.05,64.09,71092.0,53.3898,53.4314,53.3315,53.3648,71092.0
2017-11-28 15:20:00,64.1,64.11,64.08,64.09,55422.0,53.3731,53.3814,53.3564,53.3648,55422.0
2017-11-28 15:25:00,64.09,64.1,64.05,64.09,69881.0,53.3648,53.3731,53.3315,53.3648,69881.0
2017-11-28 15:30:00,64.09,64.16,64.07,64.08,116266.0,53.3648,53.4231,53.3481,53.3564,116266.0
2017-11-28 15:35:00,64.08,64.11,64.06,64.06,88537.0,53.3564,53.3814,53.3398,53.3398,88537.0
2017-11-28 15:40:00,64.06,64.12,64.06,64.1,94056.0,53.3398,53.3898,53.3398,53.3731,94056.0
2017-11-28 15:45:00,64.1,64.15,64.09,64.09,114581.0,53.3731,53.4147,53.3648,53.3648,114581.0
2017-11-28 15:50:00,64.09,64.13,64.09,64.09,138642.0,53.3648,53.3981,53.3648,53.3648,138642.0
2017-11-28 15:55:00,64.09,64.16,64.09,64.15,327613.0,53.3648,53.4231,53.3648,53.4147,327613.0
2017-11-29 09:30:00,64.06,64.2,64.03,64.13,75211.0,53.3398,53.4564,53.3148,53.3981,75211.0
2017-11-29 09:35:00,64.16,64.25,64.09,64.21,20052.0,53.4231,53.498,53.3648,53.4647,20052.0
2017-11-29 09:40:00,64.25,64.34,64.21,64.33,18125.0,53.498,53.5729,53.4647,53.5646,18125.0
2017-11-29 09:45:00,64.32,64.45,64.32,64.41,31645.0,53.5563,53.6645,53.5563,53.6312,31645.0
2017-11-29 09:50:00,64.42,64.44,64.25,64.35,39808.0,53.6396,53.6562,53.498,53.5813,39808.0
2017-11-29 09:55:00,64.35,64.48,64.35,64.36,27294.0,53.5813,53.6895,53.5813,53.5896,27294.0
2017-11-29 10:00:00,64.38,64.49,64.38,64.48,25042.0,53.6062,53.6978,53.6062,53.6895,25042.0
2017-11-29 10:05:00,64.48,64.5,64.4,64.41,21714.0,53.6895,53.7062,53.6229,53.6312,21714.0
2017-11-29 10:10:00,64.43,64.48,64.38,64.47,32823.0,53.6479,53.6895,53.6062,53.6812,32823.0
2017-11-29 10:15:00,64.47,64.52,64.45,64.52,22204.0,53.6812,53.7228,53.6645,53.7228,22204.0
2017-11-29 10:20:00,64.52,64.57,64.47,64.5,55354.0,53.7228,53.7644,53.6812,53.7062,55354.0
2017-11-29 10:25:00,64.52,64.53,64.31,64.39,33535.0,53.7228,53.7311,53.548,53.6146,33535.0
2017-11-29 10:30:00,64.4,64.43,64.36,64.43,13498.0,53.6229,53.6479,53.5896,53.6479,13498.0
2017-11-29 10:35:00,64.44,64.5,64.28,64.29,21977.0,53.6562,53.7062,53.523,53.5313,21977.0
2017-11-29 10:40:00,64.31,64.33,64.27,64.29,25790.0,53.548,53.5646,53.5147,53.5313,25790.0
2017-11-29 10:45:00,64.29,64.39,64.29,64.39,15699.0,53.5313,53.6146,53.5313,53.6146,15699.0
2017-11-29 10:50:00,64.4,64.4,64.26,64.29,18625.0,53.6229,53.6229,53.5063,53.5313,18625.0
2017-11-29 10:55:00,64.3,64.3,64.19,64.24,26818.0,53.5396,53.5396,53.448,53.4897,26818.0
2017-11-29 11:00:00,64.23,64.26,64.11,64.26,30645.0,53.4813,53.5063,53.3814,53.5063,30645.0
2017-11-29 11:05:00,64.27,64.3,64.22,64.22,21836.0,53.5147,53.5396,53.473,53.473,21836.0
2017-11-29 11:10:00,64.22,64.27,64.2,64.23,14414.0,53.473,53.5147,53.4564,53.4813,14414.0
2017-11-29 11:15:00,64.23,64.27,64.2,64.26,18704.0,53.4813,53.5147,53.4564,53.5063,18704.0
2017-11-29 11:20:00,64.26,64.35,64.26,64.32,82290.0,53.5063,53.5813,53.5063,53.5563,82290.0
2017-11-29 11:25:00,64.3,64.31,64.23,64.26,19583.0,53.5396,53.548,53.4813,53.5063,19583.0
2017-11-29 11:30:00,64.24,64.33,64.24,64.32,22268.0,53.4897,53.5646,53.4897,53.5563,22268.0
2017-11-29 11:35:00,64.31,64.34,64.27,64.27,19051.0,53.548,53.5729,53.5147,53.5147,19051.0
2017-11-29 11:40:00,64.27,64.29,64.11,64.15,27825.0,53.5147,53.5313,53.3814,53.4147,27825.0
2017-11-29 11:45:00,64.15,64.25,64.14,64.18,17255.0,53.4147,53.498,53.4064,53.4397,17255.0
2017-11-29 11:50:00,64.17,64.22,64.17,64.21,25867.0,53.4314,53.473,53.4314,53.4647,25867.0
2017-11-29 11:55:00,64.21,64.22,64.18,64.2,26282.0,53.4647,53.473,53.4397,53.4564,26282.0
2017-11-29 12:00:00,64.19,64.24,64.17,64.19,34573.0,53.448,53.4897,53.4314,53.448,34573.0
2017-11-29 12:05:00,64.2,64.21,64.15,64.19,24733.0,53.4564,53.4647,53.4147,53.448,24733.0
2017-11-29 12:10:00,64.18,64.22,64.17,64.18,16607.0,53.4397,53.473,53.4314,53.4397,16607.0
2017-11-29 12:15:00,64.18,64.2,64.15,64.18,13295.0,53.4397,53.4564,53.4147,53.4397,13295.0
2017-11-29 12:20:00,64.19,64.24,64.19,64.24,31803.0,53.448,53.4897,53.448,53.4897,31803.0
2017-11-29 12:25:00,64.24,64.25,64.18,64.21,17233.0,53.4897,53.498,53.4397,53.4647,17233.0
2017-11-29 12:30:00,64.2,64.2,64.06,64.07,25743.0,53.4564,53.4564,53.3398,53.3481,25743.0
2017-11-29 12:35:00,64.06,64.08,63.97,63.97,31739.0,53.3398,53.3564,53.2649,53.2649,31739.0
2017-11-29 12:40:00,63.98,64.01,63.96,63.99,26063.0,53.2732,53.2982,53.2565,53.2815,26063.0
2017-11-29 12:45:00,63.98,64.03,63.98,63.99,16470.0,53.2732,53.3148,53.2732,53.2815,16470.0
2017-11-29 12:50:00,63.99,64.02,63.97,64.01,34248.0,53.2815,53.3065,53.2649,53.2982,34248.0
2017-11-29 12:55:00,64.02,64.07,64.02,64.02,15945.0,53.3065,53.3481,53.3065,53.3065,15945.0
2017-11-29 13:00:00,64.03,64.12,64.02,64.11,28419.0,53.3148,53.3898,53.3065,53.3814,28419.0
2017-11-29 13:05:00,64.11,64.26,64.1,64.24,29907.0,53.3814,53.5063,53.3731,53.4897,29907.0
2017-11-29 13:10:00,64.24,64.26,64.19,64.21,49399.0,53.4897,53.5063,53.448,53.4647,49399.0
2017-11-29 13:15:00,64.2,64.27,64.14,64.15,34203.0,53.4564,53.5147,53.4064,53.4147,34203.0
2017-11-29 13:20:00,64.15,64.2,64.14,64.2,24601.0,53.4147,53.4564,53.4064,53.4564,24601.0
2017-11-29 13:25:00,64.2,64.23,64.14,64.14,37101.0,53.4564,53.4813,53.4064,53.4064,37101.0
2017-11-29 13:30:00,64.14,64.2,64.14,64.2,35846.0,53.4064,53.4564,53.4064,53.4564,35846.0
2017-11-29 13:35:00,64.19,64.27,64.19,64.25,42248.0,53.448,53.5147,53.448,53.498,42248.0
2017-11-29 13:40:00,64.25,64.26,64.2,64.25,36874.0,53.498,53.5063,53.4564,53.498,36874.0
2017-11-29 13:45:00,64.25,64.31,64.25,64.29,36966.0,53.498,53.548,53.498,53.5313,36966.0
2017-11-29 13:50:00,64.3,64.31,64.26,64.29,30108.0,53.5396,53.548,53.5063,53.5313,30108.0
2017-11-29 13:55:00,64.29,64.37,64.27,64.37,34479.0,53.5313,53.5979,53.5147,53.5979,34479.0
2017-11-29 14:00:00,64.36,64.4,64.36,64.39,42128.0,53.5896,53.6229,53.5896,53.6146,42128.0
2017-11-29 14:05:00,64.4,64.41,64.34,64.34,31521.0,53.6229,53.6312,53.5729,53.5729,31521.0
2017-11-29 14:10:00,64.34,64.37,64.29,64.3,29707.0,53.5729,53.5979,53.5313,53.5396,29707.0
2017-11-29 14:15:00,64.3,64.32,64.24,64.24,18599.0,53.5396,53.5563,53.4897,53.4897,18599.0
2017-11-29 14:20:00,64.25,64.25,64.15,64.17,23158.0,53.498,53.498,53.4147,53.4314,23158.0
2017-11-29 14:25:00,64.17,64.2,64.16,64.17,68571.0,53.4314,53.4564,53.4231,53.4314,68571.0
2017-11-29 14:30:00,64.16,64.18,64.02,64.03,34713.0,53.4231,53.4397,53.3065,53.3148,34713.0
2017-11-29 14:35:00,64.02,64.04,63.98,64.03,37724.0,53.3065,53.3231,53.2732,53.3148,37724.0
2017-11-29 14:40:00,64.03,64.06,64.03,64.03,39426.0,53.3148,53.3398,53.3148,53.3148,39426.0
2017-11-29 14:45:00,64.03,64.06,64.02,64.06,29921.0,53.3148,53.3398,53.3065,53.3398,29921.0
2017-11-29 14:50:00,64.05,64.05,63.98,63.98,39777.0,53.3315,53.3315,53.2732,53.2732,39777.0
2017-11-29 14:55:00,63.99,64.0,63.87,63.88,40183.0,53.2815,53.2898,53.1816,53.1899,40183.0
2017-11-29 15:00:00,63.87,63.9,63.82,63.88,38003.0,53.1816,53.2066,53.14,53.1899,38003.0
2017-11-29 15:05:00,63.89,63.91,63.84,63.85,21354.0,53.1982,53.2149,53.1566,53.1649,21354.0
2017-11-29 15:10:00,63.85,63.86,63.83,63.85,19152.0,53.1649,53.1733,53.1483,53.1649,19152.0
2017-11-29 15:15:00,63.84,63.88,63.82,63.84,35124.0,53.1566,53.1899,53.14,53.1566,35124.0
2017-11-29 15:20:00,63.84,63.85,63.82,63.84,30686.0,53.1566,53.1649,53.14,53.1566,30686.0
2017-11-29 15:25:00,63.84,63.94,63.83,63.93,40066.0,53.1566,53.2399,53.1483,53.2316,40066.0
2017-11-29 15:30:00,63.94,63.95,63.89,63.91,38478.0,53.2399,53.2482,53.1982,53.2149,38478.0
2017-11-29 15:35:00,63.9,63.91,63.85,63.85,62392.0,53.2066,53.2149,53.1649,53.1649,62392.0
2017-11-29 15:40:00,63.85,63.88,63.81,63.87,64720.0,53.1649,53.1899,53.1316,53.1816,64720.0
2017-11-29 15:45:00,63.86,63.89,63.85,63.88,56833.0,53.1733,53.1982,53.1649,53.1899,56833.0
2017-11-29 15:50:00,63.87,63.9,63.83,63.86,98789.0,53.1816,53.2066,53.1483,53.1733,98789.0
2017-11-29 15:55:00,63.86,64.0,63.85,63.89,258965.0,53.1733,53.2898,53.1649,53.1982,258965.0
2017-11-30 09:30:00,64.18,64.46,64.18,64.43,42999.0,53.4397,53.6729,53.4397,53.6479,42999.0
2017-11-30 09:35:00,64.43,64.49,64.34,64.34,11589.0,53.6479,53.6978,53.5729,53.5729,11589.0
2017-11-30 09:40:00,64.33,64.47,64.33,64.47,28902.0,53.5646,53.6812,53.5646,53.6812,28902.0
2017-11-30 09:45:00,64.45,64.48,64.3,64.31,26619.0,53.6645,53.6895,53.5396,53.548,26619.0
2017-11-30 09:50:00,64.3,64.3,64.11,64.16,92933.0,53.5396,53.5396,53.3814,53.4231,92933.0
2017-11-30 09:55:00,64.18,64.3,64.17,64.27,104096.0,53.4397,53.5396,53.4314,53.5147,104096.0
2017-11-30 10:00:00,64.26,64.32,64.24,64.31,58913.0,53.5063,53.5563,53.4897,53.548,58913.0
2017-11-30 10:05:00,64.32,64.37,64.24,64.27,77970.0,53.5563,53.5979,53.4897,53.5147,77970.0
2017-11-30 10:10:00,64.27,64.31,64.2,64.23,121583.0,53.5147,53.548,53.4564,53.4813,121583.0
2017-11-30 10:15:00,64.24,64.29,64.16,64.28,54760.0,53.4897,53.5313,53.4231,53.523,54760.0
2017-11-30 10:20:00,64.29,64.29,64.26,64.27,15278.0,53.5313,53.5313,53.5063,53.5147,15278.0
2017-11-30 10:25:00,64.27,64.4,64.26,64.34,21658.0,53.5147,53.6229,53.5063,53.5729,21658.0
2017-11-30 10:30:00,64.33,64.34,64.18,64.18,48033.0,53.5646,53.5729,53.4397,53.4397,48033.0
2017-11-30 10:35:00,64.18,64.18,64.04,64.07,32259.0,53.4397,53.4397,53.3231,53.3481,32259.0
2017-11-30 10:40:00,64.07,64.15,64.05,64.14,15227.0,53.3481,53.4147,53.3315,53.4064,15227.0
2017-11-30 10:45:00,64.14,64.17,64.09,64.16,13312.0,53.4064,53.4314,53.3648,53.4231,13312.0
2017-11-30 10:50:00,64.19,64.23,64.15,64.17,21195.0,53.448,53.4813,53.4147,53.4314,21195.0
2017-11-30 10:55:00,64.17,64.44,64.15,64.39,39436.0,53.4314,53.6562,53.4147,53.6146,39436.0
2017-11-30 11:00:00,64.39,64.44,64.38,64.42,65065.0,53.6146,53.6562,53.6062,53.6396,65065.0
2017-11-30 11:05:00,64.43,64.47,64.4,64.44,21042.0,53.6479,53.6812,53.6229,53.6562,21042.0
2017-11-30 11:10:00,64.44,64.48,64.4,64.44,44589.0,53.6562,53.6895,53.6229,53.6562,44589.0
2017-11-30 11:15:00,64.42,64.44,64.39,64.41,22289.0,53.6396,53.6562,53.6146,53.6312,22289.0
2017-11-30 11:20:00,64.41,64.41,64.36,64.4,12704.0,53.6312,53.6312,53.5896,53.6229,12704.0
2017-11-30 11:25:00,64.4,64.41,64.32,64.33,28329.0,53.6229,53.6312,53.5563,53.5646,28329.0
2017-11-30 11:30:00,64.33,64.34,64.18,64.19,43445.0,53.5646,53.5729,53.4397,53.448,43445.0
2017-11-30 11:35:00,64.19,64.33,64.14,64.33,84309.0,53.448,53.5646,53.4064,53.5646,84309.0
2017-11-30 11:40:00,64.33,64.52,64.25,64.52,104496.0,53.5646,53.7228,53.498,53.7228,104496.0
2017-11-30 11:45:00,64.51,64.55,64.42,64.54,58278.0,53.7145,53.7478,53.6396,53.7395,58278.0
2017-11-30 11:50:00,64.54,64.58,64.51,64.53,14692.0,53.7395,53.7728,53.7145,53.7311,14692.0
2017-11-30 11:55:00,64.52,64.54,64.46,64.49,19359.0,53.7228,53.7395,53.6729,53.6978,19359.0
2017-11-30 12:00:00,64.49,64.53,64.48,64.51,25829.0,53.6978,53.7311,53.6895,53.7145,25829.0
2017-11-30 12:05:00,64.5,64.59,64.5,64.59,7264.0,53.7062,53.7811,53.7062,53.7811,7264.0
2017-11-30 12:10:00,64.59,64.7,64.58,64.67,30161.0,53.7811,53.8727,53.7728,53.8477,30161.0
2017-11-30 12:15:00,64.67,64.73,64.67,64.72,20112.0,53.8477,53.8977,53.8477,53.8893,20112.0
2017-11-30 12:20:00,64.72,64.77,64.72,64.76,50013.0,53.8893,53.931,53.8893,53.9227,50013.0
2017-11-30 12:25:00,64.75,64.79,64.75,64.77,18360.0,53.9143,53.9476,53.9143,53.931,18360.0
2017-11-30 12:30:00,64.77,64.86,64.77,64.86,41785.0,53.931,54.0059,53.931,54.0059,41785.0
2017-11-30 12:35:00,64.85,64.94,64.84,64.94,25512.0,53.9976,54.0725,53.9893,54.0725,25512.0
2017-11-30 12:40:00,64.95,65.0,64.91,64.98,31436.0,54.0809,54.1225,54.0476,54.1058,31436.0
2017-11-30 12:45:00,64.98,65.06,64.93,65.0,127211.0,54.1058,54.1724,54.0642,54.1225,127211.0
2017-11-30 12:50:00,64.99,65.0,64.93,64.98,35001.0,54.1142,54.1225,54.0642,54.1058,35001.0
2017-11-30 12:55:00,64.98,64.98,64.9,64.94,19562.0,54.1058,54.1058,54.0392,54.0725,19562.0
2017-11-30 13:00:00,64.94,65.01,64.9,64.92,28723.0,54.0725,54.1308,54.0392,54.0559,28723.0
2017-11-30 13:05:00,64.92,64.93,64.89,64.92,27604.0,54.0559,54.0642,54.0309,54.0559,27604.0
2017-11-30 13:10:00,64.92,64.96,64.91,64.91,26914.0,54.0559,54.0892,54.0476,54.0476,26914.0
2017-11-30 13:15:00,64.91,64.92,64.89,64.92,23274.0,54.0476,54.0559,54.0309,54.0559,23274.0
2017-11-30 13:20:00,64.91,64.92,64.84,64.87,22886.0,54.0476,54.0559,53.9893,54.0142,22886.0
2017-11-30 13:25:00,64.87,64.89,64.85,64.88,15736.0,54.0142,54.0309,53.9976,54.0226,15736.0
2017-11-30 13:30:00,64.88,64.91,64.83,64.84,16540.0,54.0226,54.0476,53.9809,53.9893,16540.0
2017-11-30 13:35:00,64.84,64.87,64.81,64.81,10975.0,53.9893,54.0142,53.9643,53.9643,10975.0
2017-11-30 13:40:00,64.81,64.84,64.74,64.76,21538.0,53.9643,53.9893,53.906,53.9227,21538.0
2017-11-30 13:45:00,64.76,64.82,64.76,64.78,14693.0,53.9227,53.9726,53.9227,53.9393,14693.0
2017-11-30 13:50:00,64.78,64.79,64.7,64.71,15172.0,53.9393,53.9476,53.8727,53.881,15172.0
2017-11-30 13:55:00,64.72,64.76,64.69,64.74,17880.0,53.8893,53.9227,53.8644,53.906,17880.0
2017-11-30 14:00:00,64.74,64.8,64.73,64.78,29826.0,53.906,53.956,53.8977,53.9393,29826.0
2017-11-30 14:05:00,64.79,64.81,64.75,64.75,14068.0,53.9476,53.9643,53.9143,53.9143,14068.0
2017-11-30 14:10:00,64.76,64.86,64.75,64.84,22238.0,53.9227,54.0059,53.9143,53.9893,22238.0
2017-11-30 14:15:00,64.85,64.87,64.84,64.85,24176.0,53.9976,54.0142,53.9893,53.9976,24176.0
2017-11-30 14:20:00,64.86,64.89,64.81,64.86,29941.0,54.0059,54.0309,53.9643,54.0059,29941.0
2017-11-30 14:25:00,64.86,64.91,64.84,64.91,24108.0,54.0059,54.0476,53.9893,54.0476,24108.0
2017-11-30 14:30:00,64.9,64.9,64.84,64.86,13433.0,54.0392,54.0392,53.9893,54.0059,13433.0
2017-11-30 14:35:00,64.86,64.87,64.78,64.87,38975.0,54.0059,54.0142,53.9393,54.0142,38975.0
2017-11-30 14:40:00,64.87,64.89,64.86,64.88,17392.0,54.0142,54.0309,54.0059,54.0226,17392.0
2017-11-30 14:45:00,64.88,64.9,64.86,64.87,38545.0,54.0226,54.0392,54.0059,54.0142,38545.0
2017-11-30 14:50:00,64.87,64.88,64.82,64.85,23471.0,54.0142,54.0226,53.9726,53.9976,23471.0
2017-11-30 14:55:00,64.85,64.87,64.81,64.84,26875.0,53.9976,54.0142,53.9643,53.9893,26875.0
2017-11-30 15:00:00,64.84,64.84,64.65,64.69,80294.0,53.9893,53.9893,53.8311,53.8644,80294.0
2017-11-30 15:05:00,64.69,64.73,64.52,64.55,52949.0,53.8644,53.8977,53.7228,53.7478,52949.0
2017-11-30 15:10:00,64.55,64.69,64.55,64.68,46327.0,53.7478,53.8644,53.7478,53.856,46327.0
2017-11-30 15:15:00,64.69,64.75,64.69,64.72,68636.0,53.8644,53.9143,53.8644,53.8893,68636.0
2017-11-30 15:20:00,64.72,64.8,64.71,64.76,45010.0,53.8893,53.956,53.881,53.9227,45010.0
2017-11-30 15:25:00,64.76,64.81,64.75,64.78,51134.0,53.9227,53.9643,53.9143,53.9393,51134.0
2017-11-30 15:30:00,64.78,64.82,64.74,64.81,98945.0,53.9393,53.9726,53.906,53.9643,98945.0
2017-11-30 15:35:00,64.81,64.84,64.74,64.75,72408.0,53.9643,53.9893,53.906,53.9143,72408.0
2017-11-30 15:40:00,64.75,64.81,64.75,64.78,49310.0,53.9143,53.9643,53.9143,53.9393,49310.0
2017-11-30 15:45:00,64.78,64.96,64.75,64.96,126603.0,53.9393,54.0892,53.9143,54.0892,126603.0
2017-11-30 15:50:00,64.96,64.97,64.84,64.89,120564.0,54.0892,54.0975,53.9893,54.0309,120564.0
2017-11-30 15:55:00,64.88,64.93,64.76,64.82,305705.0,54.0226,54.0642,53.9227,53.9726,305705.0
2017-12-01 09:30:00,64.91,65.3,64.91,65.1,67656.0,54.0476,54.3723,54.0476,54.2058,67656.0
2017-12-01 09:35:00,65.1,65.14,64.99,65.02,13482.0,54.2058,54.2391,54.1142,54.1391,13482.0
2017-12-01 09:40:00,65.01,65.04,64.87,64.88,23642.0,54.1308,54.1558,54.0142,54.0226,23642.0
2017-12-01 09:45:00,64.87,64.92,64.79,64.85,20637.0,54.0142,54.0559,53.9476,53.9976,20637.0
2017-12-01 09:50:00,64.87,64.89,64.68,64.68,46647.0,54.0142,54.0309,53.856,53.856,46647.0
2017-12-01 09:55:00,64.71,64.71,64.51,64.6,33635.0,53.881,53.881,53.7145,53.7894,33635.0
2017-12-01 10:00:00,64.61,64.61,64.36,64.41,34731.0,53.7978,53.7978,53.5896,53.6312,34731.0
2017-12-01 10:05:00,64.39,64.42,64.25,64.42,32083.0,53.6146,53.6396,53.498,53.6396,32083.0
2017-12-01 10:10:00,64.42,64.65,64.41,64.65,21875.0,53.6396,53.8311,53.6312,53.8311,21875.0
2017-12-01 10:15:00,64.66,64.66,64.54,64.65,12243.0,53.8394,53.8394,53.7395,53.8311,12243.0
2017-12-01 10:20:00,64.65,64.75,64.64,64.7,31690.0,53.8311,53.9143,53.8227,53.8727,31690.0
2017-12-01 10:25:00,64.69,64.71,64.53,64.58,50894.0,53.8644,53.881,53.7311,53.7728,50894.0
2017-12-01 10:30:00,64.59,64.67,64.5,64.5,23128.0,53.7811,53.8477,53.7062,53.7062,23128.0
2017-12-01 10:35:00,64.51,64.6,64.46,64.47,20097.0,53.7145,53.7894,53.6729,53.6812,20097.0
2017-12-01 10:40:00,64.48,64.55,64.48,64.55,22505.0,53.6895,53.7478,53.6895,53.7478,22505.0
2017-12-01 10:45:00,64.55,64.61,64.49,64.6,21868.0,53.7478,53.7978,53.6978,53.7894,21868.0
2017-12-01 10:50:00,64.59,64.61,64.54,64.55,19841.0,53.7811,53.7978,53.7395,53.7478,19841.0
2017-12-01 10:55:00,64.57,64.66,64.55,64.63,16270.0,53.7644,53.8394,53.7478,53.8144,16270.0
2017-12-01 11:00:00,64.63,64.63,64.56,64.58,13561.0,53.8144,53.8144,53.7561,53.7728,13561.0
2017-12-01 11:05:00,64.59,64.6,64.27,64.34,31300.0,53.7811,53.7894,53.5147,53.5729,31300.0
2017-12-01 11:10:00,64.36,64.36,63.66,64.14,155567.0,53.5896,53.5896,53.0067,53.4064,155567.0
2017-12-01 11:15:00,64.11,64.24,64.02,64.24,24725.0,53.3814,53.4897,53.3065,53.4897,24725.0
2017-12-01 11:20:00,64.23,64.29,63.89,63.89,140912.0,53.4813,53.5313,53.1982,53.1982,140912.0
2017-12-01 11:25:00,63.9,64.04,63.73,63.76,34858.0,53.2066,53.3231,53.065,53.09,34858.0
2017-12-01 11:30:00,63.76,64.0,63.54,63.86,56806.0,53.09,53.2898,52.9068,53.1733,56806.0
2017-12-01 11:35:00,63.87,64.12,63.71,64.07,39138.0,53.1816,53.3898,53.0484,53.3481,39138.0
2017-12-01 11:40:00,64.06,64.29,64.04,64.28,63764.0,53.3398,53.5313,53.3231,53.523,63764.0
2017-12-01 11:45:00,64.24,64.24,64.0,64.11,63078.0,53.4897,53.4897,53.2898,53.3814,63078.0
2017-12-01 11:50:00,64.08,64.43,64.02,64.43,49984.0,53.3564,53.6479,53.3065,53.6479,49984.0
2017-12-01 11:55:00,64.41,64.57,64.18,64.57,51814.0,53.6312,53.7644,53.4397,53.7644,51814.0
2017-12-01 12:00:00,64.57,64.66,64.38,64.57,52923.0,53.7644,53.8394,53.6062,53.7644,52923.0
2017-12-01 12:05:00,64.59,64.61,64.39,64.51,42511.0,53.7811,53.7978,53.6146,53.7145,42511.0
2017-12-01 12:10:00,64.51,64.52,64.38,64.44,28928.0,53.7145,53.7228,53.6062,53.6562,28928.0
2017-12-01 12:15:00,64.43,64.6,64.43,64.56,37979.0,53.6479,53.7894,53.6479,53.7561,37979.0
2017-12-01 12:20:00,64.55,64.64,64.49,64.56,19375.0,53.7478,53.8227,53.6978,53.7561,19375.0
2017-12-01 12:25:00,64.57,64.59,64.39,64.44,27013.0,53.7644,53.7811,53.6146,53.6562,27013.0
2017-12-01 12:30:00,64.43,64.61,64.42,64.6,37535.0,53.6479,53.7978,53.6396,53.7894,37535.0
2017-12-01 12:35:00,64.61,64.71,64.53,64.61,25181.0,53.7978,53.881,53.7311,53.7978,25181.0
2017-12-01 12:40:00,64.58,64.64,64.56,64.6,14652.0,53.7728,53.8227,53.7561,53.7894,14652.0
2017-12-01 12:45:00,64.6,64.81,64.6,64.79,38777.0,53.7894,53.9643,53.7894,53.9476,38777.0
2017-12-01 12:50:00,64.78,64.92,64.74,64.84,70111.0,53.9393,54.0559,53.906,53.9893,70111.0
2017-12-01 12:55:00,64.8,64.89,64.77,64.84,41034.0,53.956,54.0309,53.931,53.9893,41034.0
2017-12-01 13:00:00,64.82,64.85,64.72,64.83,49746.0,53.9726,53.9976,53.8893,53.9809,49746.0
2017-12-01 13:05:00,64.8,64.83,64.7,64.8,59078.0,53.956,53.9809,53.8727,53.956,59078.0
2017-12-01 13:10:00,64.78,64.87,64.72,64.83,18808.0,53.9393,54.0142,53.8893,53.9809,18808.0
2017-12-01 13:15:00,64.81,64.86,64.77,64.81,20841.0,53.9643,54.0059,53.931,53.9643,20841.0
2017-12-01 13:20:00,64.8,64.88,64.75,64.82,35720.0,53.956,54.0226,53.9143,53.9726,35720.0
2017-12-01 13:25:00,64.83,64.86,64.78,64.85,18379.0,53.9809,54.0059,53.9393,53.9976,18379.0
2017-12-01 13:30:00,64.86,64.91,64.78,64.91,17547.0,54.0059,54.0476,53.9393,54.0476,17547.0
2017-12-01 13:35:00,64.91,64.95,64.83,64.85,30060.0,54.0476,54.0809,53.9809,53.9976,30060.0
2017-12-01 13:40:00,64.85,64.86,64.72,64.76,21547.0,53.9976,54.0059,53.8893,53.9227,21547.0
2017-12-01 13:45:00,64.77,64.8,64.69,64.77,22291.0,53.931,53.956,53.8644,53.931,22291.0
2017-12-01 13:50:00,64.77,64.83,64.75,64.8,17894.0,53.931,53.9809,53.9143,53.956,17894.0
2017-12-01 13:55:00,64.8,64.83,64.69,64.69,18520.0,53.956,53.9809,53.8644,53.8644,18520.0
2017-12-01 14:00:00,64.7,64.77,64.7,64.75,25855.0,53.8727,53.931,53.8727,53.9143,25855.0
2017-12-01 14:05:00,64.74,64.79,64.7,64.79,19921.0,53.906,53.9476,53.8727,53.9476,19921.0
2017-12-01 14:10:00,64.78,64.78,64.72,64.73,25526.0,53.9393,53.9393,53.8893,53.8977,25526.0
2017-12-01 14:15:00,64.74,64.8,64.73,64.76,21237.0,53.906,53.956,53.8977,53.9227,21237.0
2017-12-01 14:20:00,64.77,64.78,64.73,64.74,23747.0,53.931,53.9393,53.8977,53.906,23747.0
2017-12-01 14:25:00,64.74,64.82,64.74,64.78,36883.0,53.906,53.9726,53.906,53.9393,36883.0
2017-12-01 14:30:00,64.78,64.81,64.78,64.79,35145.0,53.9393,53.9643,53.9393,53.9476,35145.0
2017-12-01 14:35:00,64.8,64.87,64.79,64.82,32796.0,53.956,54.0142,53.9476,53.9726,32796.0
2017-12-01 14:40:00,64.83,64.84,64.78,64.81,30457.0,53.9809,53.9893,53.9393,53.9643,30457.0
2017-12-01 14:45:00,64.81,64.82,64.79,64.81,33431.0,53.9643,53.9726,53.9476,53.9643,33431.0
2017-12-01 14:50:00,64.8,64.83,64.79,64.81,26208.0,53.956,53.9809,53.9476,53.9643,26208.0
2017-12-01 14:55:00,64.81,64.83,64.78,64.81,26513.0,53.9643,53.9809,53.9393,53.9643,26513.0
2017-12-01 15:00:00,64.8,64.86,64.75,64.86,34418.0,53.956,54.0059,53.9143,54.0059,34418.0
2017-12-01 15:05:00,64.86,64.86,64.79,64.81,25581.0,54.0059,54.0059,53.9476,53.9643,25581.0
2017-12-01 15:10:00,64.81,64.82,64.79,64.8,25456.0,53.9643,53.9726,53.9476,53.956,25456.0
2017-12-01 15:15:00,64.8,64.8,64.76,64.8,39949.0,53.956,53.956,53.9227,53.956,39949.0
2017-12-01 15:20:00,64.79,64.79,64.75,64.77,29940.0,53.9476,53.9476,53.9143,53.931,29940.0
2017-12-01 15:25:00,64.77,64.79,64.71,64.78,51600.0,53.931,53.9476,53.881,53.9393,51600.0
2017-12-01 15:30:00,64.79,64.83,64.76,64.79,46921.0,53.9476,53.9809,53.9227,53.9476,46921.0
2017-12-01 15:35:00,64.8,64.82,64.77,64.8,47806.0,53.956,53.9726,53.931,53.956,47806.0
2017-12-01 15:40:00,64.8,64.9,64.79,64.83,82064.0,53.956,54.0392,53.9476,53.9809,82064.0
2017-12-01 15:45:00,64.83,64.87,64.78,64.8,90694.0,53.9809,54.0142,53.9393,53.956,90694.0
2017-12-01 15:50:00,64.8,64.87,64.76,64.76,99876.0,53.956,54.0142,53.9227,53.9227,99876.0
2017-12-01 15:55:00,64.77,64.8,64.68,64.7,210188.0,53.931,53.956,53.856,53.8727,210188.0
2017-12-04 09:30:00,65.35,65.96,65.29,65.87,122162.0,54.4139,54.9218,54.364,54.8469,122162.0
2017-12-04 09:35:00,65.89,66.09,65.85,65.91,50940.0,54.8636,55.0301,54.8302,54.8802,50940.0
2017-12-04 09:40:00,65.94,66.14,65.94,66.07,30821.0,54.9052,55.0717,54.9052,55.0134,30821.0
2017-12-04 09:45:00,66.09,66.3,66.07,66.26,44259.0,55.0301,55.2049,55.0134,55.1716,44259.0
2017-12-04 09:50:00,66.25,66.34,66.13,66.22,62697.0,55.1633,55.2382,55.0634,55.1383,62697.0
2017-12-04 09:55:00,66.21,66.35,66.21,66.3,67754.0,55.13,55.2466,55.13,55.2049,67754.0
2017-12-04 10:00:00,66.29,66.65,66.29,66.63,66230.0,55.1966,55.4964,55.1966,55.4797,66230.0
2017-12-04 10:05:00,66.63,66.63,66.41,66.44,130458.0,55.4797,55.4797,55.2965,55.3215,130458.0
2017-12-04 10:10:00,66.42,66.57,66.42,66.5,141038.0,55.3049,55.4298,55.3049,55.3715,141038.0
2017-12-04 10:15:00,66.49,66.62,66.47,66.53,42241.0,55.3631,55.4714,55.3465,55.3965,42241.0
2017-12-04 10:20:00,66.52,66.57,66.48,66.53,63363.0,55.3881,55.4298,55.3548,55.3965,63363.0
2017-12-04 10:25:00,66.53,66.64,66.49,66.59,67938.0,55.3965,55.488,55.3631,55.4464,67938.0
2017-12-04 10:30:00,66.57,66.61,66.47,66.53,103690.0,55.4298,55.4631,55.3465,55.3965,103690.0
2017-12-04 10:35:00,66.51,66.53,66.25,66.32,62534.0,55.3798,55.3965,55.1633,55.2216,62534.0
2017-12-04 10:40:00,66.32,66.32,66.16,66.17,22363.0,55.2216,55.2216,55.0884,55.0967,22363.0
2017-12-04 10:45:00,66.17,66.38,66.13,66.31,30255.0,55.0967,55.2716,55.0634,55.2133,30255.0
2017-12-04 10:50:00,66.32,66.34,66.21,66.22,79230.0,55.2216,55.2382,55.13,55.1383,79230.0
2017-12-04 10:55:00,66.23,66.28,66.09,66.12,94757.0,55.1467,55.1883,55.0301,55.0551,94757.0
2017-12-04 11:00:00,66.12,66.15,65.94,66.02,47619.0,55.0551,55.08,54.9052,54.9718,47619.0
2017-12-04 11:05:00,66.01,66.15,65.97,65.97,36898.0,54.9635,55.08,54.9302,54.9302,36898.0
2017-12-04 11:10:00,65.98,65.99,65.87,65.95,26268.0,54.9385,54.9468,54.8469,54.9135,26268.0
2017-12-04 11:15:00,65.95,65.95,65.9,65.92,20739.0,54.9135,54.9135,54.8719,54.8885,20739.0
2017-12-04 11:20:00,65.93,66.09,65.93,65.93,24968.0,54.8969,55.0301,54.8969,54.8969,24968.0
2017-12-04 11:25:00,65.93,65.95,65.81,65.82,27738.0,54.8969,54.9135,54.7969,54.8053,27738.0
2017-12-04 11:30:00,65.81,65.92,65.78,65.88,31342.0,54.7969,54.8885,54.772,54.8552,31342.0
2017-12-04 11:35:00,65.88,65.97,65.82,65.92,26424.0,54.8552,54.9302,54.8053,54.8885,26424.0
2017-12-04 11:40:00,65.91,65.91,65.81,65.83,20898.0,54.8802,54.8802,54.7969,54.8136,20898.0
2017-12-04 11:45:00,65.84,65.87,65.75,65.81,24078.0,54.8219,54.8469,54.747,54.7969,24078.0
2017-12-04 11:50:00,65.8,65.82,65.66,65.69,21123.0,54.7886,54.8053,54.672,54.697,21123.0
2017-12-04 11:55:00,65.69,65.7,65.64,65.66,23091.0,54.697,54.7053,54.6554,54.672,23091.0
2017-12-04 12:00:00,65.66,65.73,65.64,65.64,24226.0,54.672,54.7303,54.6554,54.6554,24226.0
2017-12-04 12:05:00,65.64,65.73,65.64,65.71,33818.0,54.6554,54.7303,54.6554,54.7137,33818.0
2017-12-04 12:10:00,65.7,65.7,65.62,65.67,16967.0,54.7053,54.7053,54.6387,54.6804,16967.0
2017-12-04 12:15:00,65.67,65.67,65.58,65.6,22435.0,54.6804,54.6804,54.6054,54.6221,22435.0
2017-12-04 12:20:00,65.62,65.62,65.49,65.5,22972.0,54.6387,54.6387,54.5305,54.5388,22972.0
2017-12-04 12:25:00,65.5,65.51,65.42,65.45,30049.0,54.5388,54.5471,54.4722,54.4972,30049.0
2017-12-04 12:30:00,65.45,65.49,65.41,65.43,18546.0,54.4972,54.5305,54.4639,54.4805,18546.0
2017-12-04 12:35:00,65.44,65.44,65.34,65.35,15327.0,54.4889,54.4889,54.4056,54.4139,15327.0
2017-12-04 12:40:00,65.36,65.42,65.32,65.33,22142.0,54.4222,54.4722,54.3889,54.3973,22142.0
2017-12-04 12:45:00,65.34,65.38,65.23,65.25,22905.0,54.4056,54.4389,54.314,54.3307,22905.0
2017-12-04 12:50:00,65.25,65.31,65.23,65.3,14360.0,54.3307,54.3806,54.314,54.3723,14360.0
2017-12-04 12:55:00,65.31,65.38,65.29,65.35,16300.0,54.3806,54.4389,54.364,54.4139,16300.0
2017-12-04 13:00:00,65.35,65.44,65.35,65.41,28218.0,54.4139,54.4889,54.4139,54.4639,28218.0
2017-12-04 13:05:00,65.42,65.43,65.38,65.39,24279.0,54.4722,54.4805,54.4389,54.4472,24279.0
2017-12-04 13:10:00,65.39,65.56,65.39,65.53,25424.0,54.4472,54.5888,54.4472,54.5638,25424.0
2017-12-04 13:15:00,65.53,65.6,65.51,65.55,31114.0,54.5638,54.6221,54.5471,54.5804,31114.0
2017-12-04 13:20:00,65.55,65.6,65.54,65.6,20573.0,54.5804,54.6221,54.5721,54.6221,20573.0
2017-12-04 13:25:00,65.6,65.66,65.6,65.65,33967.0,54.6221,54.672,54.6221,54.6637,33967.0
2017-12-04 13:30:00,65.65,65.7,65.65,65.69,22890.0,54.6637,54.7053,54.6637,54.697,22890.0
2017-12-04 13:35:00,65.69,65.77,65.69,65.77,15876.0,54.697,54.7636,54.697,54.7636,15876.0
2017-12-04 13:40:00,65.76,65.88,65.75,65.88,41751.0,54.7553,54.8552,54.747,54.8552,41751.0
2017-12-04 13:45:00,65.88,65.93,65.86,65.87,36862.0,54.8552,54.8969,54.8386,54.8469,36862.0
2017-12-04 13:50:00,65.88,65.93,65.87,65.91,40930.0,54.8552,54.8969,54.8469,54.8802,40930.0
2017-12-04 13:55:00,65.91,65.92,65.7,65.7,36671.0,54.8802,54.8885,54.7053,54.7053,36671.0
2017-12-04 14:00:00,65.7,65.71,65.6,65.66,27623.0,54.7053,54.7137,54.6221,54.672,27623.0
2017-12-04 14:05:00,65.66,65.66,65.52,65.56,27402.0,54.672,54.672,54.5555,54.5888,27402.0
2017-12-04 14:10:00,65.56,65.56,65.48,65.49,25351.0,54.5888,54.5888,54.5222,54.5305,25351.0
2017-12-04 14:15:00,65.47,65.49,65.41,65.46,22555.0,54.5138,54.5305,54.4639,54.5055,22555.0
2017-12-04 14:20:00,65.46,65.49,65.45,65.48,14759.0,54.5055,54.5305,54.4972,54.5222,14759.0
2017-12-04 14:25:00,65.47,65.49,65.44,65.48,27278.0,54.5138,54.5305,54.4889,54.5222,27278.0
2017-12-04 14:30:00,65.48,65.48,65.4,65.4,27400.0,54.5222,54.5222,54.4556,54.4556,27400.0
2017-12-04 14:35:00,65.42,65.46,65.39,65.42,28396.0,54.4722,54.5055,54.4472,54.4722,28396.0
2017-12-04 14:40:00,65.43,65.48,65.4,65.48,22160.0,54.4805,54.5222,54.4556,54.5222,22160.0
2017-12-04 14:45:00,65.48,65.52,65.43,65.45,32652.0,54.5222,54.5555,54.4805,54.4972,32652.0
2017-12-04 14:50:00,65.45,65.51,65.44,65.49,25975.0,54.4972,54.5471,54.4889,54.5305,25975.0
2017-12-04 14:55:00,65.49,65.51,65.45,65.47,35202.0,54.5305,54.5471,54.4972,54.5138,35202.0
2017-12-04 15:00:00,65.47,65.47,65.33,65.42,44832.0,54.5138,54.5138,54.3973,54.4722,44832.0
2017-12-04 15:05:00,65.42,65.44,65.33,65.37,28682.0,54.4722,54.4889,54.3973,54.4306,28682.0
2017-12-04 15:10:00,65.37,65.38,65.33,65.35,19345.0,54.4306,54.4389,54.3973,54.4139,19345.0
2017-12-04 15:15:00,65.35,65.39,65.34,65.37,41955.0,54.4139,54.4472,54.4056,54.4306,41955.0
2017-12-04 15:20:00,65.38,65.4,65.36,65.37,32911.0,54.4389,54.4556,54.4222,54.4306,32911.0
2017-12-04 15:25:00,65.37,65.37,65.3,65.31,27910.0,54.4306,54.4306,54.3723,54.3806,27910.0
2017-12-04 15:30:00,65.29,65.3,65.17,65.2,41822.0,54.364,54.3723,54.264,54.289,41822.0
2017-12-04 15:35:00,65.2,65.22,65.13,65.14,48328.0,54.289,54.3057,54.2307,54.2391,48328.0
2017-12-04 15:40:00,65.13,65.21,65.09,65.2,65735.0,54.2307,54.2973,54.1974,54.289,65735.0
2017-12-04 15:45:00,65.2,65.23,65.16,65.2,105632.0,54.289,54.314,54.2557,54.289,105632.0
2017-12-04 15:50:00,65.2,65.26,65.15,65.17,153812.0,54.289,54.339,54.2474,54.264,153812.0
2017-12-04 15:55:00,65.17,65.19,65.08,65.08,317058.0,54.264,54.2807,54.1891,54.1891,317058.0
2017-12-05 09:30:00,65.14,65.25,64.85,64.86,48667.0,54.2391,54.3307,53.9976,54.0059,48667.0
2017-12-05 09:35:00,64.87,65.14,64.79,65.05,57069.0,54.0142,54.2391,53.9476,54.1641,57069.0
2017-12-05 09:40:00,65.05,65.06,64.79,64.99,18024.0,54.1641,54.1724,53.9476,54.1142,18024.0
2017-12-05 09:45:00,64.96,64.97,64.78,64.84,22077.0,54.0892,54.0975,53.9393,53.9893,22077.0
2017-12-05 09:50:00,64.87,65.03,64.86,64.92,30762.0,54.0142,54.1475,54.0059,54.0559,30762.0
2017-12-05 09:55:00,64.94,65.03,64.75,64.84,25740.0,54.0725,54.1475,53.9143,53.9893,25740.0
2017-12-05 10:00:00,64.84,65.04,64.84,65.04,12219.0,53.9893,54.1558,53.9893,54.1558,12219.0
2017-12-05 10:05:00,65.05,65.05,64.96,65.02,13262.0,54.1641,54.1641,54.0892,54.1391,13262.0
2017-12-05 10:10:00,65.01,65.2,65.0,65.09,20405.0,54.1308,54.289,54.1225,54.1974,20405.0
2017-12-05 10:15:00,65.11,65.21,65.1,65.2,19439.0,54.2141,54.2973,54.2058,54.289,19439.0
2017-12-05 10:20:00,65.19,65.2,65.04,65.04,19929.0,54.2807,54.289,54.1558,54.1558,19929.0
2017-12-05 10:25:00,65.04,65.04,64.98,65.01,11518.0,54.1558,54.1558,54.1058,54.1308,11518.0
2017-12-05 10:30:00,65.02,65.13,65.01,65.1,27617.0,54.1391,54.2307,54.1308,54.2058,27617.0
2017-12-05 10:35:00,65.09,65.11,64.99,64.99,26658.0,54.1974,54.2141,54.1142,54.1142,26658.0
2017-12-05 10:40:00,65.0,65.17,65.0,65.14,27116.0,54.1225,54.264,54.1225,54.2391,27116.0
2017-12-05 10:45:00,65.14,65.14,65.04,65.09,18214.0,54.2391,54.2391,54.1558,54.1974,18214.0
2017-12-05 10:50:00,65.1,65.15,65.02,65.1,15872.0,54.2058,54.2474,54.1391,54.2058,15872.0
2017-12-05 10:55:00,65.09,65.26,65.08,65.21,15789.0,54.1974,54.339,54.1891,54.2973,15789.0
2017-12-05 11:00:00,65.2,65.31,65.18,65.22,24468.0,54.289,54.3806,54.2724,54.3057,24468.0
2017-12-05 11:05:00,65.24,65.26,65.21,65.26,21975.0,54.3223,54.339,54.2973,54.339,21975.0
2017-12-05 11:10:00,65.27,65.28,65.22,65.25,25032.0,54.3473,54.3556,54.3057,54.3307,25032.0
2017-12-05 11:15:00,65.25,65.29,65.23,65.27,24799.0,54.3307,54.364,54.314,54.3473,24799.0
2017-12-05 11:20:00,65.27,65.29,65.2,65.25,18285.0,54.3473,54.364,54.289,54.3307,18285.0
2017-12-05 11:25:00,65.25,65.32,65.24,65.26,24247.0,54.3307,54.3889,54.3223,54.339,24247.0
2017-12-05 11:30:00,65.25,65.29,65.18,65.2,15488.0,54.3307,54.364,54.2724,54.289,15488.0
2017-12-05 11:35:00,65.2,65.22,65.09,65.13,35508.0,54.289,54.3057,54.1974,54.2307,35508.0
2017-12-05 11:40:00,65.14,65.15,65.01,65.01,45431.0,54.2391,54.2474,54.1308,54.1308,45431.0
2017-12-05 11:45:00,65.01,65.02,64.87,64.88,52661.0,54.1308,54.1391,54.0142,54.0226,52661.0
2017-12-05 11:50:00,64.88,64.91,64.79,64.81,60212.0,54.0226,54.0476,53.9476,53.9643,60212.0
2017-12-05 11:55:00,64.82,64.91,64.73,64.79,64338.0,53.9726,54.0476,53.8977,53.9476,64338.0
2017-12-05 12:00:00,64.78,64.83,64.6,64.62,23721.0,53.9393,53.9809,53.7894,53.8061,23721.0
2017-12-05 12:05:00,64.62,64.71,64.61,64.69,14275.0,53.8061,53.881,53.7978,53.8644,14275.0
2017-12-05 12:10:00,64.69,64.77,64.69,64.74,17938.0,53.8644,53.931,53.8644,53.906,17938.0
2017-12-05 12:15:00,64.74,64.8,64.74,64.77,13025.0,53.906,53.956,53.906,53.931,13025.0
2017-12-05 12:20:00,64.76,64.76,64.7,64.72,14161.0,53.9227,53.9227,53.8727,53.8893,14161.0
2017-12-05 12:25:00,64.72,64.76,64.72,64.72,8151.0,53.8893,53.9227,53.8893,53.8893,8151.0
2017-12-05 12:30:00,64.73,64.81,64.72,64.78,17746.0,53.8977,53.9643,53.8893,53.9393,17746.0
2017-12-05 12:35:00,64.78,64.8,64.74,64.76,7750.0,53.9393,53.956,53.906,53.9227,7750.0
2017-12-05 12:40:00,64.75,64.78,64.74,64.75,23466.0,53.9143,53.9393,53.906,53.9143,23466.0
2017-12-05 12:45:00,64.76,64.77,64.74,64.75,11749.0,53.9227,53.931,53.906,53.9143,11749.0
2017-12-05 12:50:00,64.74,64.76,64.74,64.75,14016.0,53.906,53.9227,53.906,53.9143,14016.0
2017-12-05 12:55:00,64.76,64.8,64.72,64.73,17675.0,53.9227,53.956,53.8893,53.8977,17675.0
2017-12-05 13:00:00,64.73,64.84,64.72,64.78,12035.0,53.8977,53.9893,53.8893,53.9393,12035.0
2017-12-05 13:05:00,64.78,64.8,64.74,64.77,22737.0,53.9393,53.956,53.906,53.931,22737.0
2017-12-05 13:10:00,64.78,64.81,64.75,64.75,6028.0,53.9393,53.9643,53.9143,53.9143,6028.0
2017-12-05 13:15:00,64.75,64.78,64.74,64.77,24387.0,53.9143,53.9393,53.906,53.931,24387.0
2017-12-05 13:20:00,64.77,64.8,64.75,64.79,10508.0,53.931,53.956,53.9143,53.9476,10508.0
2017-12-05 13:25:00,64.79,64.8,64.76,64.79,10224.0,53.9476,53.956,53.9227,53.9476,10224.0
2017-12-05 13:30:00,64.8,64.8,64.77,64.78,10303.0,53.956,53.956,53.931,53.9393,10303.0
2017-12-05 13:35:00,64.77,64.81,64.74,64.75,13819.0,53.931,53.9643,53.906,53.9143,13819.0
2017-12-05 13:40:00,64.75,64.78,64.74,64.78,12317.0,53.9143,53.9393,53.906,53.9393,12317.0
2017-12-05 13:45:00,64.78,64.78,64.73,64.75,10938.0,53.9393,53.9393,53.8977,53.9143,10938.0
2017-12-05 13:50:00,64.76,64.78,64.71,64.71,8960.0,53.9227,53.9393,53.881,53.881,8960.0
2017-12-05 13:55:00,64.71,64.72,64.7,64.72,11414.0,53.881,53.8893,53.8727,53.8893,11414.0
2017-12-05 14:00:00,64.72,64.73,64.68,64.72,11586.0,53.8893,53.8977,53.856,53.8893,11586.0
2017-12-05 14:05:00,64.73,64.73,64.71,64.72,11400.0,53.8977,53.8977,53.881,53.8893,11400.0
2017-12-05 14:10:00,64.73,64.78,64.71,64.75,20392.0,53.8977,53.9393,53.881,53.9143,20392.0
2017-12-05 14:15:00,64.75,64.77,64.73,64.75,27617.0,53.9143,53.931,53.8977,53.9143,27617.0
2017-12-05 14:20:00,64.75,64.76,64.69,64.73,27444.0,53.9143,53.9227,53.8644,53.8977,27444.0
2017-12-05 14:25:00,64.73,64.76,64.72,64.75,14637.0,53.8977,53.9227,53.8893,53.9143,14637.0
2017-12-05 14:30:00,64.75,64.75,64.67,64.71,18044.0,53.9143,53.9143,53.8477,53.881,18044.0
2017-12-05 14:35:00,64.71,64.71,64.6,64.65,33907.0,53.881,53.881,53.7894,53.8311,33907.0
2017-12-05 14:40:00,64.65,64.7,64.65,64.7,16390.0,53.8311,53.8727,53.8311,53.8727,16390.0
2017-12-05 14:45:00,64.7,64.71,64.64,64.69,29364.0,53.8727,53.881,53.8227,53.8644,29364.0
2017-12-05 14:50:00,64.7,64.75,64.67,64.74,36960.0,53.8727,53.9143,53.8477,53.906,36960.0
2017-12-05 14:55:00,64.75,64.75,64.68,64.71,37531.0,53.9143,53.9143,53.856,53.881,37531.0
2017-12-05 15:00:00,64.7,64.71,64.66,64.67,44442.0,53.8727,53.881,53.8394,53.8477,44442.0
2017-12-05 15:05:00,64.67,64.74,64.66,64.71,43167.0,53.8477,53.906,53.8394,53.881,43167.0
2017-12-05 15:10:00,64.71,64.71,64.63,64.65,32271.0,53.881,53.881,53.8144,53.8311,32271.0
2017-12-05 15:15:00,64.65,64.67,64.59,64.62,35914.0,53.8311,53.8477,53.7811,53.8061,35914.0
2017-12-05 15:20:00,64.62,64.68,64.61,64.67,23333.0,53.8061,53.856,53.7978,53.8477,23333.0
2017-12-05 15:25:00,64.67,64.73,64.66,64.72,33392.0,53.8477,53.8977,53.8394,53.8893,33392.0
2017-12-05 15:30:00,64.72,64.75,64.7,64.73,25254.0,53.8893,53.9143,53.8727,53.8977,25254.0
2017-12-05 15:35:00,64.73,64.75,64.66,64.67,29498.0,53.8977,53.9143,53.8394,53.8477,29498.0
2017-12-05 15:40:00,64.67,64.75,64.66,64.69,42796.0,53.8477,53.9143,53.8394,53.8644,42796.0
2017-12-05 15:45:00,64.7,64.7,64.61,64.65,85925.0,53.8727,53.8727,53.7978,53.8311,85925.0
2017-12-05 15:50:00,64.65,64.7,64.63,64.68,83142.0,53.8311,53.8727,53.8144,53.856,83142.0
2017-12-05 15:55:00,64.69,64.74,64.67,64.68,146715.0,53.8644,53.906,53.8477,53.856,146715.0
2017-12-06 09:30:00,64.64,65.02,64.55,65.01,84110.0,53.8227,54.1391,53.7478,54.1308,84110.0
2017-12-06 09:35:00,64.98,65.04,64.85,64.88,42411.0,54.1058,54.1558,53.9976,54.0226,42411.0
2017-12-06 09:40:00,64.87,65.27,64.85,65.23,26544.0,54.0142,54.3473,53.9976,54.314,26544.0
2017-12-06 09:45:00,65.25,65.3,65.03,65.04,21857.0,54.3307,54.3723,54.1475,54.1558,21857.0
2017-12-06 09:50:00,65.06,65.11,64.98,64.98,20160.0,54.1724,54.2141,54.1058,54.1058,20160.0
2017-12-06 09:55:00,65.0,65.14,64.99,65.04,25407.0,54.1225,54.2391,54.1142,54.1558,25407.0
2017-12-06 10:00:00,65.05,65.15,65.02,65.11,22671.0,54.1641,54.2474,54.1391,54.2141,22671.0
2017-12-06 10:05:00,65.11,65.22,65.09,65.19,23512.0,54.2141,54.3057,54.1974,54.2807,23512.0
2017-12-06 10:10:00,65.19,65.25,65.15,65.21,20485.0,54.2807,54.3307,54.2474,54.2973,20485.0
2017-12-06 10:15:00,65.23,65.28,65.17,65.2,14538.0,54.314,54.3556,54.264,54.289,14538.0
2017-12-06 10:20:00,65.18,65.24,65.16,65.23,23577.0,54.2724,54.3223,54.2557,54.314,23577.0
2017-12-06 10:25:00,65.23,65.27,65.22,65.25,16658.0,54.314,54.3473,54.3057,54.3307,16658.0
2017-12-06 10:30:00,65.27,65.27,65.19,65.22,14233.0,54.3473,54.3473,54.2807,54.3057,14233.0
2017-12-06 10:35:00,65.22,65.23,65.18,65.18,20355.0,54.3057,54.314,54.2724,54.2724,20355.0
2017-12-06 10:40:00,65.18,65.3,65.18,65.28,34347.0,54.2724,54.3723,54.2724,54.3556,34347.0
2017-12-06 10:45:00,65.28,65.38,65.25,65.25,19277.0,54.3556,54.4389,54.3307,54.3307,19277.0
2017-12-06 10:50:00,65.23,65.23,65.1,65.15,14291.0,54.314,54.314,54.2058,54.2474,14291.0
2017-12-06 10:55:00,65.17,65.27,65.15,65.25,18619.0,54.264,54.3473,54.2474,54.3307,18619.0
2017-12-06 11:00:00,65.24,65.25,65.13,65.14,41072.0,54.3223,54.3307,54.2307,54.2391,41072.0
2017-12-06 11:05:00,65.16,65.21,65.16,65.18,16342.0,54.2557,54.2973,54.2557,54.2724,16342.0
2017-12-06 11:10:00,65.18,65.2,65.14,65.19,25214.0,54.2724,54.289,54.2391,54.2807,25214.0
2017-12-06 11:15:00,65.21,65.22,65.16,65.17,12692.0,54.2973,54.3057,54.2557,54.264,12692.0
2017-12-06 11:20:00,65.17,65.24,65.16,65.2,15237.0,54.264,54.3223,54.2557,54.289,15237.0
2017-12-06 11:25:00,65.2,65.24,65.18,65.23,18523.0,54.289,54.3223,54.2724,54.314,18523.0
2017-12-06 11:30:00,65.24,65.28,65.19,65.22,17924.0,54.3223,54.3556,54.2807,54.3057,17924.0
2017-12-06 11:35:00,65.23,65.24,65.2,65.22,18319.0,54.314,54.3223,54.289,54.3057,18319.0
2017-12-06 11:40:00,65.23,65.24,65.19,65.2,16281.0,54.314,54.3223,54.2807,54.289,16281.0
2017-12-06 11:45:00,65.19,65.27,65.19,65.26,18490.0,54.2807,54.3473,54.2807,54.339,18490.0
2017-12-06 11:50:00,65.26,65.27,65.22,65.24,14823.0,54.339,54.3473,54.3057,54.3223,14823.0
2017-12-06 11:55:00,65.25,65.26,65.12,65.17,12712.0,54.3307,54.339,54.2224,54.264,12712.0
2017-12-06 12:00:00,65.16,65.21,65.14,65.18,9745.0,54.2557,54.2973,54.2391,54.2724,9745.0
2017-12-06 12:05:00,65.19,65.19,65.13,65.15,6910.0,54.2807,54.2807,54.2307,54.2474,6910.0
2017-12-06 12:10:00,65.15,65.17,65.08,65.11,8715.0,54.2474,54.264,54.1891,54.2141,8715.0
2017-12-06 12:15:00,65.11,65.12,65.07,65.12,11326.0,54.2141,54.2224,54.1808,54.2224,11326.0
2017-12-06 12:20:00,65.09,65.11,65.05,65.06,13973.0,54.1974,54.2141,54.1641,54.1724,13973.0
2017-12-06 12:25:00,65.07,65.13,65.05,65.11,15503.0,54.1808,54.2307,54.1641,54.2141,15503.0
2017-12-06 12:30:00,65.11,65.13,65.07,65.08,9742.0,54.2141,54.2307,54.1808,54.1891,9742.0
2017-12-06 12:35:00,65.07,65.12,65.07,65.12,7759.0,54.1808,54.2224,54.1808,54.2224,7759.0
2017-12-06 12:40:00,65.12,65.2,65.12,65.2,22357.0,54.2224,54.289,54.2224,54.289,22357.0
2017-12-06 12:45:00,65.2,65.22,65.19,65.22,16138.0,54.289,54.3057,54.2807,54.3057,16138.0
2017-12-06 12:50:00,65.23,65.24,65.19,65.19,8954.0,54.314,54.3223,54.2807,54.2807,8954.0
2017-12-06 12:55:00,65.19,65.21,65.15,65.17,19777.0,54.2807,54.2973,54.2474,54.264,19777.0
2017-12-06 13:00:00,65.17,65.18,65.12,65.12,9367.0,54.264,54.2724,54.2224,54.2224,9367.0
2017-12-06 13:05:00,65.13,65.16,65.1,65.13,14868.0,54.2307,54.2557,54.2058,54.2307,14868.0
2017-12-06 13:10:00,65.15,65.18,65.13,65.16,8870.0,54.2474,54.2724,54.2307,54.2557,8870.0
2017-12-06 13:15:00,65.17,65.21,65.12,65.2,9153.0,54.264,54.2973,54.2224,54.289,9153.0
2017-12-06 13:20:00,65.2,65.2,65.15,65.17,14220.0,54.289,54.289,54.2474,54.264,14220.0
2017-12-06 13:25:00,65.16,65.17,65.12,65.12,12377.0,54.2557,54.264,54.2224,54.2224,12377.0
2017-12-06 13:30:00,65.14,65.19,65.12,65.18,8548.0,54.2391,54.2807,54.2224,54.2724,8548.0
2017-12-06 13:35:00,65.18,65.23,65.18,65.2,8709.0,54.2724,54.314,54.2724,54.289,8709.0
2017-12-06 13:40:00,65.2,65.22,65.19,65.2,10645.0,54.289,54.3057,54.2807,54.289,10645.0
2017-12-06 13:45:00,65.19,65.24,65.19,65.24,8680.0,54.2807,54.3223,54.2807,54.3223,8680.0
2017-12-06 13:50:00,65.24,65.26,65.18,65.18,11015.0,54.3223,54.339,54.2724,54.2724,11015.0
2017-12-06 13:55:00,65.18,65.19,65.15,65.19,14304.0,54.2724,54.2807,54.2474,54.2807,14304.0
2017-12-06 14:00:00,65.19,65.2,65.14,65.15,20777.0,54.2807,54.289,54.2391,54.2474,20777.0
2017-12-06 14:05:00,65.16,65.16,65.1,65.11,16082.0,54.2557,54.2557,54.2058,54.2141,16082.0
2017-12-06 14:10:00,65.1,65.11,65.03,65.03,17941.0,54.2058,54.2141,54.1475,54.1475,17941.0
2017-12-06 14:15:00,65.03,65.04,64.99,65.03,18975.0,54.1475,54.1558,54.1142,54.1475,18975.0
2017-12-06 14:20:00,65.03,65.04,64.97,64.99,14367.0,54.1475,54.1558,54.0975,54.1142,14367.0
2017-12-06 14:25:00,64.99,64.99,64.95,64.96,13143.0,54.1142,54.1142,54.0809,54.0892,13143.0
2017-12-06 14:30:00,64.96,64.96,64.9,64.9,10717.0,54.0892,54.0892,54.0392,54.0392,10717.0
2017-12-06 14:35:00,64.91,65.0,64.9,64.97,28242.0,54.0476,54.1225,54.0392,54.0975,28242.0
2017-12-06 14:40:00,64.97,64.99,64.96,64.99,20510.0,54.0975,54.1142,54.0892,54.1142,20510.0
2017-12-06 14:45:00,64.98,64.99,64.98,64.99,7930.0,54.1058,54.1142,54.1058,54.1142,7930.0
2017-12-06 14:50:00,64.98,64.99,64.89,64.89,16266.0,54.1058,54.1142,54.0309,54.0309,16266.0
2017-12-06 14:55:00,64.89,64.9,64.87,64.87,13277.0,54.0309,54.0392,54.0142,54.0142,13277.0
2017-12-06 15:00:00,64.87,64.88,64.81,64.83,17788.0,54.0142,54.0226,53.9643,53.9809,17788.0
2017-12-06 15:05:00,64.82,64.83,64.79,64.79,14392.0,53.9726,53.9809,53.9476,53.9476,14392.0
2017-12-06 15:10:00,64.78,64.79,64.76,64.77,19594.0,53.9393,53.9476,53.9227,53.931,19594.0
2017-12-06 15:15:00,64.77,64.85,64.76,64.84,33696.0,53.931,53.9976,53.9227,53.9893,33696.0
2017-12-06 15:20:00,64.84,64.88,64.83,64.84,23770.0,53.9893,54.0226,53.9809,53.9893,23770.0
2017-12-06 15:25:00,64.84,64.86,64.82,64.83,26539.0,53.9893,54.0059,53.9726,53.9809,26539.0
2017-12-06 15:30:00,64.83,64.84,64.79,64.79,40091.0,53.9809,53.9893,53.9476,53.9476,40091.0
2017-12-06 15:35:00,64.78,64.82,64.77,64.81,32097.0,53.9393,53.9726,53.931,53.9643,32097.0
2017-12-06 15:40:00,64.81,64.89,64.8,64.89,62398.0,53.9643,54.0309,53.956,54.0309,62398.0
2017-12-06 15:45:00,64.89,64.9,64.83,64.83,50427.0,54.0309,54.0392,53.9809,53.9809,50427.0
2017-12-06 15:50:00,64.82,64.82,64.72,64.78,151008.0,53.9726,53.9726,53.8893,53.9393,151008.0
2017-12-06 15:55:00,64.78,64.83,64.71,64.74,284976.0,53.9393,53.9809,53.881,53.906,284976.0
2017-12-07 09:30:00,64.86,65.11,64.68,65.08,50172.0,54.0059,54.2141,53.856,54.1891,50172.0
2017-12-07 09:35:00,65.07,65.12,64.99,65.08,11509.0,54.1808,54.2224,54.1142,54.1891,11509.0
2017-12-07 09:40:00,65.07,65.22,65.05,65.16,33814.0,54.1808,54.3057,54.1641,54.2557,33814.0
2017-12-07 09:45:00,65.17,65.35,65.17,65.31,19150.0,54.264,54.4139,54.264,54.3806,19150.0
2017-12-07 09:50:00,65.3,65.45,65.25,65.45,33176.0,54.3723,54.4972,54.3307,54.4972,33176.0
2017-12-07 09:55:00,65.45,65.56,65.4,65.55,25410.0,54.4972,54.5888,54.4556,54.5804,25410.0
2017-12-07 10:00:00,65.56,65.6,65.49,65.58,37605.0,54.5888,54.6221,54.5305,54.6054,37605.0
2017-12-07 10:05:00,65.57,65.69,65.57,65.65,39582.0,54.5971,54.697,54.5971,54.6637,39582.0
2017-12-07 10:10:00,65.64,65.73,65.64,65.68,41839.0,54.6554,54.7303,54.6554,54.6887,41839.0
2017-12-07 10:15:00,65.68,65.68,65.49,65.49,39460.0,54.6887,54.6887,54.5305,54.5305,39460.0
2017-12-07 10:20:00,65.48,65.5,65.44,65.49,11579.0,54.5222,54.5388,54.4889,54.5305,11579.0
2017-12-07 10:25:00,65.49,65.6,65.48,65.56,16149.0,54.5305,54.6221,54.5222,54.5888,16149.0
2017-12-07 10:30:00,65.56,65.64,65.51,65.64,13858.0,54.5888,54.6554,54.5471,54.6554,13858.0
2017-12-07 10:35:00,65.62,65.69,65.62,65.69,13510.0,54.6387,54.697,54.6387,54.697,13510.0
2017-12-07 10:40:00,65.72,65.76,65.61,65.63,21889.0,54.722,54.7553,54.6304,54.6471,21889.0
2017-12-07 10:45:00,65.63,65.63,65.57,65.57,20168.0,54.6471,54.6471,54.5971,54.5971,20168.0
2017-12-07 10:50:00,65.57,65.61,65.57,65.6,15610.0,54.5971,54.6304,54.5971,54.6221,15610.0
2017-12-07 10:55:00,65.6,65.6,65.46,65.48,13611.0,54.6221,54.6221,54.5055,54.5222,13611.0
2017-12-07 11:00:00,65.49,65.59,65.48,65.57,12915.0,54.5305,54.6138,54.5222,54.5971,12915.0
2017-12-07 11:05:00,65.57,65.57,65.53,65.56,8610.0,54.5971,54.5971,54.5638,54.5888,8610.0
2017-12-07 11:10:00,65.55,65.56,65.46,65.52,13119.0,54.5804,54.5888,54.5055,54.5555,13119.0
2017-12-07 11:15:00,65.51,65.51,65.46,65.5,11127.0,54.5471,54.5471,54.5055,54.5388,11127.0
2017-12-07 11:20:00,65.51,65.56,65.49,65.52,55292.0,54.5471,54.5888,54.5305,54.5555,55292.0
2017-12-07 11:25:00,65.52,65.57,65.51,65.55,9844.0,54.5555,54.5971,54.5471,54.5804,9844.0
2017-12-07 11:30:00,65.55,65.66,65.55,65.62,16853.0,54.5804,54.672,54.5804,54.6387,16853.0
2017-12-07 11:35:00,65.63,65.66,65.58,65.58,18400.0,54.6471,54.672,54.6054,54.6054,18400.0
2017-12-07 11:40:00,65.58,65.68,65.52,65.68,42228.0,54.6054,54.6887,54.5555,54.6887,42228.0
2017-12-07 11:45:00,65.68,65.71,65.67,65.71,41824.0,54.6887,54.7137,54.6804,54.7137,41824.0
2017-12-07 11:50:00,65.7,65.78,65.69,65.76,28587.0,54.7053,54.772,54.697,54.7553,28587.0
2017-12-07 11:55:00,65.75,65.78,65.66,65.66,31318.0,54.747,54.772,54.672,54.672,31318.0
2017-12-07 12:00:00,65.67,65.68,65.64,65.65,24289.0,54.6804,54.6887,54.6554,54.6637,24289.0
2017-12-07 12:05:00,65.65,65.68,65.64,65.65,20190.0,54.6637,54.6887,54.6554,54.6637,20190.0
2017-12-07 12:10:00,65.65,65.7,65.64,65.65,17775.0,54.6637,54.7053,54.6554,54.6637,17775.0
2017-12-07 12:15:00,65.64,65.65,65.58,65.65,9152.0,54.6554,54.6637,54.6054,54.6637,9152.0
2017-12-07 12:20:00,65.65,65.7,65.63,65.65,15716.0,54.6637,54.7053,54.6471,54.6637,15716.0
2017-12-07 12:25:00,65.64,65.68,65.64,65.66,10810.0,54.6554,54.6887,54.6554,54.672,10810.0
2017-12-07 12:30:00,65.66,65.67,65.63,65.66,15338.0,54.672,54.6804,54.6471,54.672,15338.0
2017-12-07 12:35:00,65.67,65.7,65.64,65.69,15266.0,54.6804,54.7053,54.6554,54.697,15266.0
2017-12-07 12:40:00,65.69,65.71,65.68,65.7,13587.0,54.697,54.7137,54.6887,54.7053,13587.0
2017-12-07 12:45:00,65.69,65.7,65.61,65.61,7545.0,54.697,54.7053,54.6304,54.6304,7545.0
2017-12-07 12:50:00,65.62,65.65,65.62,65.63,13594.0,54.6387,54.6637,54.6387,54.6471,13594.0
2017-12-07 12:55:00,65.63,65.67,65.61,65.67,10717.0,54.6471,54.6804,54.6304,54.6804,10717.0
2017-12-07 13:00:00,65.67,65.7,65.6,65.62,17964.0,54.6804,54.7053,54.6221,54.6387,17964.0
2017-12-07 13:05:00,65.62,65.64,65.6,65.61,9835.0,54.6387,54.6554,54.6221,54.6304,9835.0
2017-12-07 13:10:00,65.6,65.64,65.59,65.6,12271.0,54.6221,54.6554,54.6138,54.6221,12271.0
2017-12-07 13:15:00,65.6,65.64,65.58,65.64,9011.0,54.6221,54.6554,54.6054,54.6554,9011.0
2017-12-07 13:20:00,65.63,65.64,65.57,65.62,12797.0,54.6471,54.6554,54.5971,54.6387,12797.0
2017-12-07 13:25:00,65.64,65.69,65.63,65.66,10857.0,54.6554,54.697,54.6471,54.672,10857.0
2017-12-07 13:30:00,65.66,65.67,65.64,65.65,8972.0,54.672,54.6804,54.6554,54.6637,8972.0
2017-12-07 13:35:00,65.66,65.7,65.64,65.7,15379.0,54.672,54.7053,54.6554,54.7053,15379.0
2017-12-07 13:40:00,65.7,65.71,65.67,65.68,15794.0,54.7053,54.7137,54.6804,54.6887,15794.0
2017-12-07 13:45:00,65.68,65.69,65.64,65.66,17777.0,54.6887,54.697,54.6554,54.672,17777.0
2017-12-07 13:50:00,65.66,65.67,65.62,65.63,12103.0,54.672,54.6804,54.6387,54.6471,12103.0
2017-12-07 13:55:00,65.63,65.68,65.62,65.66,17355.0,54.6471,54.6887,54.6387,54.672,17355.0
2017-12-07 14:00:00,65.67,65.69,65.62,65.67,20293.0,54.6804,54.697,54.6387,54.6804,20293.0
2017-12-07 14:05:00,65.67,65.7,65.65,65.66,16348.0,54.6804,54.7053,54.6637,54.672,16348.0
2017-12-07 14:10:00,65.66,65.76,65.62,65.65,50197.0,54.672,54.7553,54.6387,54.6637,50197.0
2017-12-07 14:15:00,65.65,65.69,65.63,65.67,26687.0,54.6637,54.697,54.6471,54.6804,26687.0
2017-12-07 14:20:00,65.67,65.69,65.64,65.67,20446.0,54.6804,54.697,54.6554,54.6804,20446.0
2017-12-07 14:25:00,65.68,65.69,65.64,65.65,19839.0,54.6887,54.697,54.6554,54.6637,19839.0
2017-12-07 14:30:00,65.65,65.65,65.59,65.61,25146.0,54.6637,54.6637,54.6138,54.6304,25146.0
2017-12-07 14:35:00,65.61,65.63,65.58,65.61,22291.0,54.6304,54.6471,54.6054,54.6304,22291.0
2017-12-07 14:40:00,65.62,65.62,65.6,65.62,14541.0,54.6387,54.6387,54.6221,54.6387,14541.0
2017-12-07 14:45:00,65.62,65.64,65.57,65.62,37019.0,54.6387,54.6554,54.5971,54.6387,37019.0
2017-12-07 14:50:00,65.63,65.67,65.61,65.67,17863.0,54.6471,54.6804,54.6304,54.6804,17863.0
2017-12-07 14:55:00,65.67,65.71,65.65,65.71,22238.0,54.6804,54.7137,54.6637,54.7137,22238.0
2017-12-07 15:00:00,65.72,65.76,65.68,65.75,29114.0,54.722,54.7553,54.6887,54.747,29114.0
2017-12-07 15:05:00,65.76,65.76,65.7,65.7,26165.0,54.7553,54.7553,54.7053,54.7053,26165.0
2017-12-07 15:10:00,65.7,65.73,65.68,65.71,27969.0,54.7053,54.7303,54.6887,54.7137,27969.0
2017-12-07 15:15:00,65.71,65.75,65.7,65.72,31803.0,54.7137,54.747,54.7053,54.722,31803.0
2017-12-07 15:20:00,65.72,65.77,65.71,65.75,39649.0,54.722,54.7636,54.7137,54.747,39649.0
2017-12-07 15:25:00,65.73,65.77,65.71,65.71,23673.0,54.7303,54.7636,54.7137,54.7137,23673.0
2017-12-07 15:30:00,65.71,65.8,65.69,65.77,90796.0,54.7137,54.7886,54.697,54.7636,90796.0
2017-12-07 15:35:00,65.78,65.8,65.77,65.78,40200.0,54.772,54.7886,54.7636,54.772,40200.0
2017-12-07 15:40:00,65.78,65.78,65.73,65.73,64093.0,54.772,54.772,54.7303,54.7303,64093.0
2017-12-07 15:45:00,65.73,65.74,65.68,65.71,93527.0,54.7303,54.7387,54.6887,54.7137,93527.0
2017-12-07 15:50:00,65.71,65.73,65.68,65.72,86353.0,54.7137,54.7303,54.6887,54.722,86353.0
2017-12-07 15:55:00,65.72,65.79,65.72,65.79,309279.0,54.722,54.7803,54.722,54.7803,309279.0
2017-12-08 09:30:00,65.83,66.1,65.83,65.97,50763.0,54.8136,55.0384,54.8136,54.9302,50763.0
2017-12-08 09:35:00,65.97,65.97,65.77,65.81,20179.0,54.9302,54.9302,54.7636,54.7969,20179.0
2017-12-08 09:40:00,65.82,65.88,65.59,65.7,35998.0,54.8053,54.8552,54.6138,54.7053,35998.0
2017-12-08 09:45:00,65.74,65.79,65.64,65.79,40331.0,54.7387,54.7803,54.6554,54.7803,40331.0
2017-12-08 09:50:00,65.81,66.05,65.8,66.05,53630.0,54.7969,54.9968,54.7886,54.9968,53630.0
2017-12-08 09:55:00,66.05,66.09,65.93,65.94,32956.0,54.9968,55.0301,54.8969,54.9052,32956.0
2017-12-08 10:00:00,65.96,66.09,65.95,65.96,19381.0,54.9218,55.0301,54.9135,54.9218,19381.0
2017-12-08 10:05:00,65.96,65.99,65.89,65.94,21138.0,54.9218,54.9468,54.8636,54.9052,21138.0
2017-12-08 10:10:00,65.94,65.95,65.78,65.8,21621.0,54.9052,54.9135,54.772,54.7886,21621.0
2017-12-08 10:15:00,65.8,65.88,65.72,65.81,20139.0,54.7886,54.8552,54.722,54.7969,20139.0
2017-12-08 10:20:00,65.81,65.9,65.81,65.9,10558.0,54.7969,54.8719,54.7969,54.8719,10558.0
2017-12-08 10:25:00,65.9,65.91,65.77,65.81,13046.0,54.8719,54.8802,54.7636,54.7969,13046.0
2017-12-08 10:30:00,65.81,65.9,65.8,65.89,19018.0,54.7969,54.8719,54.7886,54.8636,19018.0
2017-12-08 10:35:00,65.89,65.94,65.87,65.94,36932.0,54.8636,54.9052,54.8469,54.9052,36932.0
2017-12-08 10:40:00,65.94,66.05,65.89,66.0,49972.0,54.9052,54.9968,54.8636,54.9551,49972.0
2017-12-08 10:45:00,65.99,66.07,65.98,66.06,25638.0,54.9468,55.0134,54.9385,55.0051,25638.0
2017-12-08 10:50:00,66.07,66.09,66.02,66.08,26403.0,55.0134,55.0301,54.9718,55.0218,26403.0
2017-12-08 10:55:00,66.08,66.18,66.04,66.16,29962.0,55.0218,55.105,54.9884,55.0884,29962.0
2017-12-08 11:00:00,66.17,66.24,66.07,66.16,53961.0,55.0967,55.155,55.0134,55.0884,53961.0
2017-12-08 11:05:00,66.17,66.17,66.09,66.09,19093.0,55.0967,55.0967,55.0301,55.0301,19093.0
2017-12-08 11:10:00,66.1,66.29,66.09,66.28,106198.0,55.0384,55.1966,55.0301,55.1883,106198.0
2017-12-08 11:15:00,66.29,66.41,66.27,66.39,58064.0,55.1966,55.2965,55.18,55.2799,58064.0
2017-12-08 11:20:00,66.39,66.4,66.26,66.26,55777.0,55.2799,55.2882,55.1716,55.1716,55777.0
2017-12-08 11:25:00,66.27,66.35,66.19,66.33,110739.0,55.18,55.2466,55.1133,55.2299,110739.0
2017-12-08 11:30:00,66.32,66.45,66.3,66.4,62301.0,55.2216,55.3298,55.2049,55.2882,62301.0
2017-12-08 11:35:00,66.38,66.39,66.31,66.38,22505.0,55.2716,55.2799,55.2133,55.2716,22505.0
2017-12-08 11:40:00,66.39,66.47,66.38,66.42,59852.0,55.2799,55.3465,55.2716,55.3049,59852.0
2017-12-08 11:45:00,66.42,66.44,66.36,66.44,17535.0,55.3049,55.3215,55.2549,55.3215,17535.0
2017-12-08 11:50:00,66.43,66.44,66.29,66.3,23888.0,55.3132,55.3215,55.1966,55.2049,23888.0
2017-12-08 11:55:00,66.3,66.41,66.29,66.35,45376.0,55.2049,55.2965,55.1966,55.2466,45376.0
2017-12-08 12:00:00,66.35,66.64,66.33,66.61,72304.0,55.2466,55.488,55.2299,55.4631,72304.0
2017-12-08 12:05:00,66.6,66.64,66.58,66.61,39513.0,55.4547,55.488,55.4381,55.4631,39513.0
2017-12-08 12:10:00,66.6,66.61,66.52,66.52,24187.0,55.4547,55.4631,55.3881,55.3881,24187.0
2017-12-08 12:15:00,66.53,66.63,66.48,66.61,29536.0,55.3965,55.4797,55.3548,55.4631,29536.0
2017-12-08 12:20:00,66.61,66.64,66.55,66.61,59995.0,55.4631,55.488,55.4131,55.4631,59995.0
2017-12-08 12:25:00,66.62,66.71,66.6,66.66,43857.0,55.4714,55.5463,55.4547,55.5047,43857.0
2017-12-08 12:30:00,66.66,66.74,66.66,66.7,48649.0,55.5047,55.5713,55.5047,55.538,48649.0
2017-12-08 12:35:00,66.7,66.77,66.7,66.76,26784.0,55.538,55.5963,55.538,55.588,26784.0
2017-12-08 12:40:00,66.75,66.75,66.62,66.65,21641.0,55.5796,55.5796,55.4714,55.4964,21641.0
2017-12-08 12:45:00,66.66,66.66,66.56,66.63,33870.0,55.5047,55.5047,55.4214,55.4797,33870.0
2017-12-08 12:50:00,66.64,66.7,66.64,66.7,20387.0,55.488,55.538,55.488,55.538,20387.0
2017-12-08 12:55:00,66.69,66.7,66.63,66.68,25931.0,55.5297,55.538,55.4797,55.5213,25931.0
2017-12-08 13:00:00,66.67,66.69,66.62,66.66,27004.0,55.513,55.5297,55.4714,55.5047,27004.0
2017-12-08 13:05:00,66.66,66.7,66.63,66.7,17330.0,55.5047,55.538,55.4797,55.538,17330.0
2017-12-08 13:10:00,66.7,66.72,66.69,66.72,25397.0,55.538,55.5547,55.5297,55.5547,25397.0
2017-12-08 13:15:00,66.71,66.74,66.65,66.73,23278.0,55.5463,55.5713,55.4964,55.563,23278.0
2017-12-08 13:20:00,66.73,66.75,66.67,66.68,30732.0,55.563,55.5796,55.513,55.5213,30732.0
2017-12-08 13:25:00,66.69,66.71,66.61,66.63,22329.0,55.5297,55.5463,55.4631,55.4797,22329.0
2017-12-08 13:30:00,66.63,66.68,66.62,66.65,14624.0,55.4797,55.5213,55.4714,55.4964,14624.0
2017-12-08 13:35:00,66.65,66.68,66.64,66.66,15615.0,55.4964,55.5213,55.488,55.5047,15615.0
2017-12-08 13:40:00,66.67,66.7,66.6,66.63,23470.0,55.513,55.538,55.4547,55.4797,23470.0
2017-12-08 13:45:00,66.63,66.65,66.6,66.62,23792.0,55.4797,55.4964,55.4547,55.4714,23792.0
2017-12-08 13:50:00,66.62,66.66,66.59,66.59,27681.0,55.4714,55.5047,55.4464,55.4464,27681.0
2017-12-08 13:55:00,66.6,66.66,66.6,66.66,17823.0,55.4547,55.5047,55.4547,55.5047,17823.0
2017-12-08 14:00:00,66.65,66.71,66.65,66.69,24165.0,55.4964,55.5463,55.4964,55.5297,24165.0
2017-12-08 14:05:00,66.69,66.69,66.62,66.68,28395.0,55.5297,55.5297,55.4714,55.5213,28395.0
2017-12-08 14:10:00,66.68,66.69,66.6,66.6,31143.0,55.5213,55.5297,55.4547,55.4547,31143.0
2017-12-08 14:15:00,66.61,66.66,66.59,66.66,24916.0,55.4631,55.5047,55.4464,55.5047,24916.0
2017-12-08 14:20:00,66.65,66.66,66.59,66.6,35676.0,55.4964,55.5047,55.4464,55.4547,35676.0
2017-12-08 14:25:00,66.6,66.67,66.6,66.66,67015.0,55.4547,55.513,55.4547,55.5047,67015.0
2017-12-08 14:30:00,66.65,66.66,66.48,66.55,42051.0,55.4964,55.5047,55.3548,55.4131,42051.0
2017-12-08 14:35:00,66.56,66.58,66.48,66.52,31861.0,55.4214,55.4381,55.3548,55.3881,31861.0
2017-12-08 14:40:00,66.53,66.57,66.49,66.49,22819.0,55.3965,55.4298,55.3631,55.3631,22819.0
2017-12-08 14:45:00,66.5,66.57,66.49,66.5,36878.0,55.3715,55.4298,55.3631,55.3715,36878.0
2017-12-08 14:50:00,66.51,66.54,66.45,66.5,29931.0,55.3798,55.4048,55.3298,55.3715,29931.0
2017-12-08 14:55:00,66.5,66.51,66.45,66.48,33675.0,55.3715,55.3798,55.3298,55.3548,33675.0
2017-12-08 15:00:00,66.49,66.55,66.49,66.52,25822.0,55.3631,55.4131,55.3631,55.3881,25822.0
2017-12-08 15:05:00,66.52,66.57,66.5,66.56,45910.0,55.3881,55.4298,55.3715,55.4214,45910.0
2017-12-08 15:10:00,66.56,66.61,66.55,66.57,63401.0,55.4214,55.4631,55.4131,55.4298,63401.0
2017-12-08 15:15:00,66.56,66.62,66.55,66.62,59437.0,55.4214,55.4714,55.4131,55.4714,59437.0
2017-12-08 15:20:00,66.62,66.65,66.6,66.64,42422.0,55.4714,55.4964,55.4547,55.488,42422.0
2017-12-08 15:25:00,66.65,66.65,66.57,66.58,49585.0,55.4964,55.4964,55.4298,55.4381,49585.0
2017-12-08 15:30:00,66.58,66.62,66.56,66.61,47120.0,55.4381,55.4714,55.4214,55.4631,47120.0
2017-12-08 15:35:00,66.61,66.61,66.55,66.55,60624.0,55.4631,55.4631,55.4131,55.4131,60624.0
2017-12-08 15:40:00,66.54,66.61,66.54,66.57,56750.0,55.4048,55.4631,55.4048,55.4298,56750.0
2017-12-08 15:45:00,66.56,66.57,66.46,66.51,81061.0,55.4214,55.4298,55.3382,55.3798,81061.0
2017-12-08 15:50:00,66.51,66.57,66.49,66.5,95628.0,55.3798,55.4298,55.3631,55.3715,95628.0
2017-12-08 15:55:00,66.5,66.58,66.47,66.56,233878.0,55.3715,55.4381,55.3465,55.4214,233878.0
2017-12-11 09:30:00,66.68,66.91,66.46,66.49,93997.0,55.5213,55.7129,55.3382,55.3631,93997.0
2017-12-11 09:35:00,66.51,66.73,66.42,66.42,20197.0,55.3798,55.563,55.3049,55.3049,20197.0
2017-12-11 09:40:00,66.45,66.53,66.44,66.53,17291.0,55.3298,55.3965,55.3215,55.3965,17291.0
2017-12-11 09:45:00,66.55,66.61,66.42,66.6,20350.0,55.4131,55.4631,55.3049,55.4547,20350.0
2017-12-11 09:50:00,66.61,66.75,66.61,66.69,12520.0,55.4631,55.5796,55.4631,55.5297,12520.0
2017-12-11 09:55:00,66.69,66.89,66.68,66.88,12905.0,55.5297,55.6962,55.5213,55.6879,12905.0
2017-12-11 10:00:00,66.89,66.9,66.74,66.79,20189.0,55.6962,55.7045,55.5713,55.6129,20189.0
2017-12-11 10:05:00,66.78,66.79,66.68,66.76,17932.0,55.6046,55.6129,55.5213,55.588,17932.0
2017-12-11 10:10:00,66.78,66.78,66.68,66.69,12911.0,55.6046,55.6046,55.5213,55.5297,12911.0
2017-12-11 10:15:00,66.69,66.73,66.57,66.57,16994.0,55.5297,55.563,55.4298,55.4298,16994.0
2017-12-11 10:20:00,66.57,66.67,66.55,66.65,16733.0,55.4298,55.513,55.4131,55.4964,16733.0
2017-12-11 10:25:00,66.65,66.77,66.64,66.77,24980.0,55.4964,55.5963,55.488,55.5963,24980.0
2017-12-11 10:30:00,66.77,66.78,66.63,66.64,15779.0,55.5963,55.6046,55.4797,55.488,15779.0
2017-12-11 10:35:00,66.65,66.74,66.65,66.66,23685.0,55.4964,55.5713,55.4964,55.5047,23685.0
2017-12-11 10:40:00,66.66,66.78,66.66,66.73,22166.0,55.5047,55.6046,55.5047,55.563,22166.0
2017-12-11 10:45:00,66.72,66.76,66.68,66.76,6275.0,55.5547,55.588,55.5213,55.588,6275.0
2017-12-11 10:50:00,66.76,66.81,66.76,66.8,14875.0,55.588,55.6296,55.588,55.6213,14875.0
2017-12-11 10:55:00,66.8,66.8,66.71,66.72,15383.0,55.6213,55.6213,55.5463,55.5547,15383.0
2017-12-11 11:00:00,66.72,66.72,66.59,66.59,14252.0,55.5547,55.5547,55.4464,55.4464,14252.0
2017-12-11 11:05:00,66.58,66.67,66.57,66.65,27286.0,55.4381,55.513,55.4298,55.4964,27286.0
2017-12-11 11:10:00,66.66,66.68,66.63,66.63,10328.0,55.5047,55.5213,55.4797,55.4797,10328.0
2017-12-11 11:15:00,66.64,66.65,66.61,66.62,8743.0,55.488,55.4964,55.4631,55.4714,8743.0
2017-12-11 11:20:00,66.62,66.63,66.53,66.54,20187.0,55.4714,55.4797,55.3965,55.4048,20187.0
2017-12-11 11:25:00,66.55,66.67,66.54,66.65,14210.0,55.4131,55.513,55.4048,55.4964,14210.0
2017-12-11 11:30:00,66.63,66.64,66.46,66.49,23672.0,55.4797,55.488,55.3382,55.3631,23672.0
2017-12-11 11:35:00,66.49,66.52,66.48,66.51,11338.0,55.3631,55.3881,55.3548,55.3798,11338.0
2017-12-11 11:40:00,66.51,66.52,66.49,66.5,8228.0,55.3798,55.3881,55.3631,55.3715,8228.0
2017-12-11 11:45:00,66.5,66.5,66.4,66.41,10814.0,55.3715,55.3715,55.2882,55.2965,10814.0
2017-12-11 11:50:00,66.41,66.43,66.39,66.42,16244.0,55.2965,55.3132,55.2799,55.3049,16244.0
2017-12-11 11:55:00,66.43,66.47,66.37,66.38,14180.0,55.3132,55.3465,55.2632,55.2716,14180.0
2017-12-11 12:00:00,66.38,66.42,66.35,66.42,15720.0,55.2716,55.3049,55.2466,55.3049,15720.0
2017-12-11 12:05:00,66.42,66.46,66.35,66.37,138319.0,55.3049,55.3382,55.2466,55.2632,138319.0
2017-12-11 12:10:00,66.37,66.38,66.29,66.32,41793.0,55.2632,55.2716,55.1966,55.2216,41793.0
2017-12-11 12:15:00,66.33,66.37,66.32,66.36,31625.0,55.2299,55.2632,55.2216,55.2549,31625.0
2017-12-11 12:20:00,66.35,66.38,66.34,66.36,8593.0,55.2466,55.2716,55.2382,55.2549,8593.0
2017-12-11 12:25:00,66.36,66.37,66.34,66.37,28510.0,55.2549,55.2632,55.2382,55.2632,28510.0
2017-12-11 12:30:00,66.37,66.39,66.36,66.38,31290.0,55.2632,55.2799,55.2549,55.2716,31290.0
2017-12-11 12:35:00,66.37,66.4,66.36,66.38,20398.0,55.2632,55.2882,55.2549,55.2716,20398.0
2017-12-11 12:40:00,66.38,66.43,66.38,66.43,16227.0,55.2716,55.3132,55.2716,55.3132,16227.0
2017-12-11 12:45:00,66.43,66.44,66.35,66.36,14615.0,55.3132,55.3215,55.2466,55.2549,14615.0
2017-12-11 12:50:00,66.36,66.42,66.35,66.42,9096.0,55.2549,55.3049,55.2466,55.3049,9096.0
2017-12-11 12:55:00,66.42,66.44,66.41,66.43,10907.0,55.3049,55.3215,55.2965,55.3132,10907.0
2017-12-11 13:00:00,66.43,66.47,66.42,66.47,15238.0,55.3132,55.3465,55.3049,55.3465,15238.0
2017-12-11 13:05:00,66.47,66.52,66.45,66.51,16248.0,55.3465,55.3881,55.3298,55.3798,16248.0
2017-12-11 13:10:00,66.51,66.55,66.48,66.49,9324.0,55.3798,55.4131,55.3548,55.3631,9324.0
2017-12-11 13:15:00,66.49,66.51,66.44,66.46,10600.0,55.3631,55.3798,55.3215,55.3382,10600.0
2017-12-11 13:20:00,66.46,66.47,66.44,66.47,6273.0,55.3382,55.3465,55.3215,55.3465,6273.0
2017-12-11 13:25:00,66.48,66.49,66.44,66.45,11761.0,55.3548,55.3631,55.3215,55.3298,11761.0
2017-12-11 13:30:00,66.45,66.46,66.45,66.45,4340.0,55.3298,55.3382,55.3298,55.3298,4340.0
2017-12-11 13:35:00,66.45,66.47,66.39,66.42,17544.0,55.3298,55.3465,55.2799,55.3049,17544.0
2017-12-11 13:40:00,66.42,66.44,66.4,66.42,12138.0,55.3049,55.3215,55.2882,55.3049,12138.0
2017-12-11 13:45:00,66.43,66.43,66.41,66.42,6757.0,55.3132,55.3132,55.2965,55.3049,6757.0
2017-12-11 13:50:00,66.43,66.45,66.4,66.44,15405.0,55.3132,55.3298,55.2882,55.3215,15405.0
2017-12-11 13:55:00,66.44,66.47,66.42,66.45,10671.0,55.3215,55.3465,55.3049,55.3298,10671.0
2017-12-11 14:00:00,66.45,66.49,66.45,66.47,18011.0,55.3298,55.3631,55.3298,55.3465,18011.0
2017-12-11 14:05:00,66.47,66.48,66.42,66.44,14789.0,55.3465,55.3548,55.3049,55.3215,14789.0
2017-12-11 14:10:00,66.44,66.49,66.44,66.49,15790.0,55.3215,55.3631,55.3215,55.3631,15790.0
2017-12-11 14:15:00,66.49,66.5,66.42,66.42,9878.0,55.3631,55.3715,55.3049,55.3049,9878.0
2017-12-11 14:20:00,66.42,66.44,66.38,66.42,20558.0,55.3049,55.3215,55.2716,55.3049,20558.0
2017-12-11 14:25:00,66.42,66.43,66.4,66.42,7610.0,55.3049,55.3132,55.2882,55.3049,7610.0
2017-12-11 14:30:00,66.41,66.44,66.41,66.43,14132.0,55.2965,55.3215,55.2965,55.3132,14132.0
2017-12-11 14:35:00,66.43,66.45,66.36,66.37,24195.0,55.3132,55.3298,55.2549,55.2632,24195.0
2017-12-11 14:40:00,66.37,66.42,66.36,66.42,18955.0,55.2632,55.3049,55.2549,55.3049,18955.0
2017-12-11 14:45:00,66.42,66.43,66.37,66.4,20454.0,55.3049,55.3132,55.2632,55.2882,20454.0
2017-12-11 14:50:00,66.41,66.45,66.39,66.44,17203.0,55.2965,55.3298,55.2799,55.3215,17203.0
2017-12-11 14:55:00,66.44,66.47,66.43,66.44,17564.0,55.3215,55.3465,55.3132,55.3215,17564.0
2017-12-11 15:00:00,66.43,66.47,66.43,66.44,22670.0,55.3132,55.3465,55.3132,55.3215,22670.0
2017-12-11 15:05:00,66.43,66.44,66.36,66.38,31240.0,55.3132,55.3215,55.2549,55.2716,31240.0
2017-12-11 15:10:00,66.38,66.43,66.37,66.43,19803.0,55.2716,55.3132,55.2632,55.3132,19803.0
2017-12-11 15:15:00,66.43,66.43,66.41,66.42,22938.0,55.3132,55.3132,55.2965,55.3049,22938.0
2017-12-11 15:20:00,66.41,66.42,66.37,66.38,21898.0,55.2965,55.3049,55.2632,55.2716,21898.0
2017-12-11 15:25:00,66.38,66.38,66.31,66.35,32246.0,55.2716,55.2716,55.2133,55.2466,32246.0
2017-12-11 15:30:00,66.35,66.4,66.32,66.39,35737.0,55.2466,55.2882,55.2216,55.2799,35737.0
2017-12-11 15:35:00,66.4,66.43,66.37,66.4,31374.0,55.2882,55.3132,55.2632,55.2882,31374.0
2017-12-11 15:40:00,66.4,66.4,66.35,66.35,30988.0,55.2882,55.2882,55.2466,55.2466,30988.0
2017-12-11 15:45:00,66.35,66.4,66.35,66.39,62923.0,55.2466,55.2882,55.2466,55.2799,62923.0
2017-12-11 15:50:00,66.39,66.42,66.37,66.42,48934.0,55.2799,55.3049,55.2632,55.3049,48934.0
2017-12-11 15:55:00,66.42,66.45,66.37,66.41,165946.0,55.3049,55.3298,55.2632,55.2965,165946.0
2017-12-12 09:30:00,66.27,66.72,66.27,66.64,43995.0,55.18,55.5547,55.18,55.488,43995.0
2017-12-12 09:35:00,66.63,66.77,66.63,66.72,23478.0,55.4797,55.5963,55.4797,55.5547,23478.0
2017-12-12 09:40:00,66.73,66.73,66.54,66.6,44979.0,55.563,55.563,55.4048,55.4547,44979.0
2017-12-12 09:45:00,66.6,66.66,66.59,66.65,59311.0,55.4547,55.5047,55.4464,55.4964,59311.0
2017-12-12 09:50:00,66.66,66.71,66.65,66.7,44733.0,55.5047,55.5463,55.4964,55.538,44733.0
2017-12-12 09:55:00,66.69,66.78,66.68,66.78,15465.0,55.5297,55.6046,55.5213,55.6046,15465.0
2017-12-12 10:00:00,66.79,66.96,66.79,66.89,58649.0,55.6129,55.7545,55.6129,55.6962,58649.0
2017-12-12 10:05:00,66.88,66.97,66.87,66.95,18425.0,55.6879,55.7628,55.6796,55.7462,18425.0
2017-12-12 10:10:00,66.94,66.96,66.91,66.95,17282.0,55.7378,55.7545,55.7129,55.7462,17282.0
2017-12-12 10:15:00,66.95,66.97,66.91,66.96,13466.0,55.7462,55.7628,55.7129,55.7545,13466.0
2017-12-12 10:20:00,66.96,67.0,66.96,66.98,8259.0,55.7545,55.7878,55.7545,55.7711,8259.0
2017-12-12 10:25:00,66.98,67.03,66.97,67.0,30027.0,55.7711,55.8128,55.7628,55.7878,30027.0
2017-12-12 10:30:00,67.03,67.03,66.95,67.02,18802.0,55.8128,55.8128,55.7462,55.8045,18802.0
2017-12-12 10:35:00,67.0,67.0,66.85,66.88,16969.0,55.7878,55.7878,55.6629,55.6879,16969.0
2017-12-12 10:40:00,66.89,66.96,66.86,66.96,18462.0,55.6962,55.7545,55.6712,55.7545,18462.0
2017-12-12 10:45:00,66.95,66.98,66.86,66.92,9419.0,55.7462,55.7711,55.6712,55.7212,9419.0
2017-12-12 10:50:00,66.92,66.93,66.86,66.88,13048.0,55.7212,55.7295,55.6712,55.6879,13048.0
2017-12-12 10:55:00,66.89,66.95,66.88,66.94,18306.0,55.6962,55.7462,55.6879,55.7378,18306.0
2017-12-12 11:00:00,66.93,66.94,66.88,66.89,23185.0,55.7295,55.7378,55.6879,55.6962,23185.0
2017-12-12 11:05:00,66.9,66.92,66.85,66.86,17665.0,55.7045,55.7212,55.6629,55.6712,17665.0
2017-12-12 11:10:00,66.86,66.86,66.76,66.76,10320.0,55.6712,55.6712,55.588,55.588,10320.0
2017-12-12 11:15:00,66.75,66.85,66.74,66.83,18942.0,55.5796,55.6629,55.5713,55.6462,18942.0
2017-12-12 11:20:00,66.83,66.83,66.75,66.78,16460.0,55.6462,55.6462,55.5796,55.6046,16460.0
2017-12-12 11:25:00,66.79,66.85,66.79,66.85,23517.0,55.6129,55.6629,55.6129,55.6629,23517.0
2017-12-12 11:30:00,66.84,66.9,66.84,66.89,14849.0,55.6546,55.7045,55.6546,55.6962,14849.0
2017-12-12 11:35:00,66.9,66.95,66.87,66.89,28079.0,55.7045,55.7462,55.6796,55.6962,28079.0
2017-12-12 11:40:00,66.9,66.93,66.88,66.91,16681.0,55.7045,55.7295,55.6879,55.7129,16681.0
2017-12-12 11:45:00,66.92,66.93,66.85,66.85,10197.0,55.7212,55.7295,55.6629,55.6629,10197.0
2017-12-12 11:50:00,66.86,66.87,66.82,66.84,14057.0,55.6712,55.6796,55.6379,55.6546,14057.0
2017-12-12 11:55:00,66.85,66.87,66.82,66.86,11604.0,55.6629,55.6796,55.6379,55.6712,11604.0
2017-12-12 12:00:00,66.85,66.91,66.83,66.91,20824.0,55.6629,55.7129,55.6462,55.7129,20824.0
2017-12-12 12:05:00,66.9,66.91,66.84,66.86,13869.0,55.7045,55.7129,55.6546,55.6712,13869.0
2017-12-12 12:10:00,66.87,66.94,66.85,66.92,13292.0,55.6796,55.7378,55.6629,55.7212,13292.0
2017-12-12 12:15:00,66.92,66.93,66.9,66.9,8790.0,55.7212,55.7295,55.7045,55.7045,8790.0
2017-12-12 12:20:00,66.91,66.93,66.9,66.9,11682.0,55.7129,55.7295,55.7045,55.7045,11682.0
2017-12-12 12:25:00,66.9,66.9,66.69,66.7,19919.0,55.7045,55.7045,55.5297,55.538,19919.0
2017-12-12 12:30:00,66.7,66.81,66.68,66.77,26232.0,55.538,55.6296,55.5213,55.5963,26232.0
2017-12-12 12:35:00,66.77,66.8,66.75,66.76,11411.0,55.5963,55.6213,55.5796,55.588,11411.0
2017-12-12 12:40:00,66.76,66.8,66.73,66.77,24282.0,55.588,55.6213,55.563,55.5963,24282.0
2017-12-12 12:45:00,66.77,66.77,66.7,66.7,13154.0,55.5963,55.5963,55.538,55.538,13154.0
2017-12-12 12:50:00,66.71,66.78,66.65,66.75,29831.0,55.5463,55.6046,55.4964,55.5796,29831.0
2017-12-12 12:55:00,66.76,66.89,66.76,66.83,44943.0,55.588,55.6962,55.588,55.6462,44943.0
2017-12-12 13:00:00,66.83,66.89,66.82,66.86,40563.0,55.6462,55.6962,55.6379,55.6712,40563.0
2017-12-12 13:05:00,66.86,66.88,66.84,66.86,19616.0,55.6712,55.6879,55.6546,55.6712,19616.0
2017-12-12 13:10:00,66.86,66.9,66.83,66.85,16780.0,55.6712,55.7045,55.6462,55.6629,16780.0
2017-12-12 13:15:00,66.85,66.88,66.83,66.86,15564.0,55.6629,55.6879,55.6462,55.6712,15564.0
2017-12-12 13:20:00,66.86,66.86,66.76,66.77,17391.0,55.6712,55.6712,55.588,55.5963,17391.0
2017-12-12 13:25:00,66.76,66.8,66.74,66.78,16999.0,55.588,55.6213,55.5713,55.6046,16999.0
2017-12-12 13:30:00,66.78,66.79,66.74,66.75,23723.0,55.6046,55.6129,55.5713,55.5796,23723.0
2017-12-12 13:35:00,66.75,66.78,66.73,66.76,14081.0,55.5796,55.6046,55.563,55.588,14081.0
2017-12-12 13:40:00,66.76,66.76,66.71,66.74,12228.0,55.588,55.588,55.5463,55.5713,12228.0
2017-12-12 13:45:00,66.74,66.75,66.65,66.66,13816.0,55.5713,55.5796,55.4964,55.5047,13816.0
2017-12-12 13:50:00,66.65,66.67,66.63,66.63,15075.0,55.4964,55.513,55.4797,55.4797,15075.0
2017-12-12 13:55:00,66.64,66.65,66.6,66.6,23942.0,55.488,55.4964,55.4547,55.4547,23942.0
2017-12-12 14:00:00,66.6,66.61,66.57,66.6,16193.0,55.4547,55.4631,55.4298,55.4547,16193.0
2017-12-12 14:05:00,66.61,66.63,66.56,66.63,24409.0,55.4631,55.4797,55.4214,55.4797,24409.0
2017-12-12 14:10:00,66.63,66.7,66.62,66.68,24609.0,55.4797,55.538,55.4714,55.5213,24609.0
2017-12-12 14:15:00,66.68,66.75,66.67,66.73,26055.0,55.5213,55.5796,55.513,55.563,26055.0
2017-12-12 14:20:00,66.74,66.75,66.71,66.72,17741.0,55.5713,55.5796,55.5463,55.5547,17741.0
2017-12-12 14:25:00,66.72,66.76,66.71,66.73,11355.0,55.5547,55.588,55.5463,55.563,11355.0
2017-12-12 14:30:00,66.74,66.74,66.67,66.67,11496.0,55.5713,55.5713,55.513,55.513,11496.0
2017-12-12 14:35:00,66.67,66.68,66.66,66.67,12498.0,55.513,55.5213,55.5047,55.513,12498.0
2017-12-12 14:40:00,66.66,66.69,66.64,66.68,33444.0,55.5047,55.5297,55.488,55.5213,33444.0
2017-12-12 14:45:00,66.68,66.76,66.66,66.76,42830.0,55.5213,55.588,55.5047,55.588,42830.0
2017-12-12 14:50:00,66.75,66.78,66.75,66.77,18311.0,55.5796,55.6046,55.5796,55.5963,18311.0
2017-12-12 14:55:00,66.78,66.8,66.75,66.77,20459.0,55.6046,55.6213,55.5796,55.5963,20459.0
2017-12-12 15:00:00,66.77,66.77,66.66,66.71,27179.0,55.5963,55.5963,55.5047,55.5463,27179.0
2017-12-12 15:05:00,66.72,66.75,66.7,66.7,15389.0,55.5547,55.5796,55.538,55.538,15389.0
2017-12-12 15:10:00,66.7,66.72,66.68,66.69,14429.0,55.538,55.5547,55.5213,55.5297,14429.0
2017-12-12 15:15:00,66.69,66.72,66.68,66.7,23780.0,55.5297,55.5547,55.5213,55.538,23780.0
2017-12-12 15:20:00,66.7,66.71,66.66,66.71,23826.0,55.538,55.5463,55.5047,55.5463,23826.0
2017-12-12 15:25:00,66.72,66.73,66.66,66.66,28638.0,55.5547,55.563,55.5047,55.5047,28638.0
2017-12-12 15:30:00,66.67,66.68,66.66,66.68,34438.0,55.513,55.5213,55.5047,55.5213,34438.0
2017-12-12 15:35:00,66.68,66.76,66.68,66.69,44046.0,55.5213,55.588,55.5213,55.5297,44046.0
2017-12-12 15:40:00,66.68,66.72,66.67,66.72,38856.0,55.5213,55.5547,55.513,55.5547,38856.0
2017-12-12 15:45:00,66.72,66.76,66.67,66.7,87614.0,55.5547,55.588,55.513,55.538,87614.0
2017-12-12 15:50:00,66.7,66.74,66.69,66.74,69984.0,55.538,55.5713,55.5297,55.5713,69984.0
2017-12-12 15:55:00,66.73,66.75,66.66,66.68,318824.0,55.563,55.5796,55.5047,55.5213,318824.0
2017-12-13 09:30:00,66.9,66.98,66.81,66.91,43061.0,55.7045,55.7711,55.6296,55.7129,43061.0
2017-12-13 09:35:00,66.91,67.04,66.86,67.02,35407.0,55.7129,55.8211,55.6712,55.8045,35407.0
2017-12-13 09:40:00,67.04,67.08,66.99,67.04,34151.0,55.8211,55.8544,55.7795,55.8211,34151.0
2017-12-13 09:45:00,67.04,67.26,67.04,67.13,36464.0,55.8211,56.0043,55.8211,55.896,36464.0
2017-12-13 09:50:00,67.12,67.17,67.1,67.15,20829.0,55.8877,55.9293,55.8711,55.9127,20829.0
2017-12-13 09:55:00,67.15,67.31,67.13,67.26,44475.0,55.9127,56.0459,55.896,56.0043,44475.0
2017-12-13 10:00:00,67.27,67.31,67.23,67.27,32833.0,56.0126,56.0459,55.9793,56.0126,32833.0
2017-12-13 10:05:00,67.28,67.39,67.28,67.39,33712.0,56.0209,56.1125,56.0209,56.1125,33712.0
2017-12-13 10:10:00,67.39,67.48,67.27,67.35,76874.0,56.1125,56.1875,56.0126,56.0792,76874.0
2017-12-13 10:15:00,67.35,67.41,67.29,67.31,23949.0,56.0792,56.1292,56.0293,56.0459,23949.0
2017-12-13 10:20:00,67.3,67.41,67.22,67.4,26097.0,56.0376,56.1292,55.971,56.1209,26097.0
2017-12-13 10:25:00,67.39,67.49,67.35,67.47,33396.0,56.1125,56.1958,56.0792,56.1791,33396.0
2017-12-13 10:30:00,67.48,67.55,67.41,67.52,36445.0,56.1875,56.2458,56.1292,56.2208,36445.0
2017-12-13 10:35:00,67.51,67.51,67.43,67.47,34595.0,56.2125,56.2125,56.1458,56.1791,34595.0
2017-12-13 10:40:00,67.48,67.5,67.42,67.47,33276.0,56.1875,56.2041,56.1375,56.1791,33276.0
2017-12-13 10:45:00,67.47,67.53,67.4,67.49,38558.0,56.1791,56.2291,56.1209,56.1958,38558.0
2017-12-13 10:50:00,67.5,67.5,67.39,67.4,23037.0,56.2041,56.2041,56.1125,56.1209,23037.0
2017-12-13 10:55:00,67.38,67.38,67.28,67.3,31468.0,56.1042,56.1042,56.0209,56.0376,31468.0
2017-12-13 11:00:00,67.3,67.3,67.23,67.27,23878.0,56.0376,56.0376,55.9793,56.0126,23878.0
2017-12-13 11:05:00,67.27,67.44,67.26,67.37,43606.0,56.0126,56.1542,56.0043,56.0959,43606.0
2017-12-13 11:10:00,67.37,67.4,67.26,67.27,25935.0,56.0959,56.1209,56.0043,56.0126,25935.0
2017-12-13 11:15:00,67.26,67.26,67.01,67.02,41745.0,56.0043,56.0043,55.7961,55.8045,41745.0
2017-12-13 11:20:00,67.02,67.05,66.99,67.0,33986.0,55.8045,55.8294,55.7795,55.7878,33986.0
2017-12-13 11:25:00,67.01,67.14,66.99,67.12,23372.0,55.7961,55.9044,55.7795,55.8877,23372.0
2017-12-13 11:30:00,67.13,67.2,67.11,67.14,29825.0,55.896,55.9543,55.8794,55.9044,29825.0
2017-12-13 11:35:00,67.13,67.16,67.1,67.12,29446.0,55.896,55.921,55.8711,55.8877,29446.0
2017-12-13 11:40:00,67.13,67.16,67.06,67.07,23328.0,55.896,55.921,55.8378,55.8461,23328.0
2017-12-13 11:45:00,67.07,67.13,67.07,67.12,31914.0,55.8461,55.896,55.8461,55.8877,31914.0
2017-12-13 11:50:00,67.11,67.25,67.11,67.21,36560.0,55.8794,55.996,55.8794,55.9627,36560.0
2017-12-13 11:55:00,67.21,67.3,67.14,67.24,20052.0,55.9627,56.0376,55.9044,55.9876,20052.0
2017-12-13 12:00:00,67.25,67.26,67.14,67.15,28687.0,55.996,56.0043,55.9044,55.9127,28687.0
2017-12-13 12:05:00,67.14,67.18,67.13,67.16,19971.0,55.9044,55.9377,55.896,55.921,19971.0
2017-12-13 12:10:00,67.16,67.16,67.03,67.04,20703.0,55.921,55.921,55.8128,55.8211,20703.0
2017-12-13 12:15:00,67.05,67.07,67.03,67.06,10027.0,55.8294,55.8461,55.8128,55.8378,10027.0
2017-12-13 12:20:00,67.06,67.17,67.05,67.11,54825.0,55.8378,55.9293,55.8294,55.8794,54825.0
2017-12-13 12:25:00,67.11,67.16,67.06,67.16,19758.0,55.8794,55.921,55.8378,55.921,19758.0
2017-12-13 12:30:00,67.16,67.17,67.1,67.15,29183.0,55.921,55.9293,55.8711,55.9127,29183.0
2017-12-13 12:35:00,67.16,67.19,67.11,67.15,24132.0,55.921,55.946,55.8794,55.9127,24132.0
2017-12-13 12:40:00,67.15,67.2,67.12,67.2,32942.0,55.9127,55.9543,55.8877,55.9543,32942.0
2017-12-13 12:45:00,67.19,67.21,67.14,67.15,14126.0,55.946,55.9627,55.9044,55.9127,14126.0
2017-12-13 12:50:00,67.16,67.16,67.13,67.14,14786.0,55.921,55.921,55.896,55.9044,14786.0
2017-12-13 12:55:00,67.13,67.16,67.08,67.1,12455.0,55.896,55.921,55.8544,55.8711,12455.0
2017-12-13 13:00:00,67.1,67.18,67.09,67.12,39928.0,55.8711,55.9377,55.8627,55.8877,39928.0
2017-12-13 13:05:00,67.13,67.18,67.12,67.17,23062.0,55.896,55.9377,55.8877,55.9293,23062.0
2017-12-13 13:10:00,67.17,67.2,67.15,67.16,29531.0,55.9293,55.9543,55.9127,55.921,29531.0
2017-12-13 13:15:00,67.16,67.18,67.14,67.16,19019.0,55.921,55.9377,55.9044,55.921,19019.0
2017-12-13 13:20:00,67.15,67.18,67.15,67.16,15725.0,55.9127,55.9377,55.9127,55.921,15725.0
2017-12-13 13:25:00,67.16,67.2,67.14,67.2,19888.0,55.921,55.9543,55.9044,55.9543,19888.0
2017-12-13 13:30:00,67.2,67.21,67.15,67.18,25108.0,55.9543,55.9627,55.9127,55.9377,25108.0
2017-12-13 13:35:00,67.17,67.23,67.15,67.16,23248.0,55.9293,55.9793,55.9127,55.921,23248.0
2017-12-13 13:40:00,67.17,67.18,67.14,67.17,12673.0,55.9293,55.9377,55.9044,55.9293,12673.0
2017-12-13 13:45:00,67.18,67.21,67.17,67.21,16175.0,55.9377,55.9627,55.9293,55.9627,16175.0
2017-12-13 13:50:00,67.22,67.27,67.19,67.2,23916.0,55.971,56.0126,55.946,55.9543,23916.0
2017-12-13 13:55:00,67.21,67.23,67.18,67.2,18660.0,55.9627,55.9793,55.9377,55.9543,18660.0
2017-12-13 14:00:00,67.21,67.3,67.18,67.25,21763.0,55.9627,56.0376,55.9377,55.996,21763.0
2017-12-13 14:05:00,67.24,67.25,67.16,67.22,17730.0,55.9876,55.996,55.921,55.971,17730.0
2017-12-13 14:10:00,67.22,67.23,67.17,67.21,22591.0,55.971,55.9793,55.9293,55.9627,22591.0
2017-12-13 14:15:00,67.21,67.39,67.2,67.36,24272.0,55.9627,56.1125,55.9543,56.0876,24272.0
2017-12-13 14:20:00,67.36,67.4,67.36,67.36,25192.0,56.0876,56.1209,56.0876,56.0876,25192.0
2017-12-13 14:25:00,67.37,67.41,67.36,67.41,16763.0,56.0959,56.1292,56.0876,56.1292,16763.0
2017-12-13 14:30:00,67.41,67.48,67.39,67.48,37856.0,56.1292,56.1875,56.1125,56.1875,37856.0
2017-12-13 14:35:00,67.47,67.47,67.41,67.42,25476.0,56.1791,56.1791,56.1292,56.1375,25476.0
2017-12-13 14:40:00,67.42,67.42,67.36,67.38,18293.0,56.1375,56.1375,56.0876,56.1042,18293.0
2017-12-13 14:45:00,67.39,67.46,67.38,67.42,22575.0,56.1125,56.1708,56.1042,56.1375,22575.0
2017-12-13 14:50:00,67.43,67.43,67.38,67.39,19220.0,56.1458,56.1458,56.1042,56.1125,19220.0
2017-12-13 14:55:00,67.39,67.42,67.38,67.42,18293.0,56.1125,56.1375,56.1042,56.1375,18293.0
2017-12-13 15:00:00,67.42,67.42,67.33,67.35,22783.0,56.1375,56.1375,56.0626,56.0792,22783.0
2017-12-13 15:05:00,67.34,67.35,67.3,67.3,23710.0,56.0709,56.0792,56.0376,56.0376,23710.0
2017-12-13 15:10:00,67.3,67.31,67.29,67.31,18926.0,56.0376,56.0459,56.0293,56.0459,18926.0
2017-12-13 15:15:00,67.31,67.35,67.29,67.34,31615.0,56.0459,56.0792,56.0293,56.0709,31615.0
2017-12-13 15:20:00,67.34,67.43,67.34,67.4,50974.0,56.0709,56.1458,56.0709,56.1209,50974.0
2017-12-13 15:25:00,67.39,67.4,67.32,67.34,90761.0,56.1125,56.1209,56.0542,56.0709,90761.0
2017-12-13 15:30:00,67.34,67.35,67.33,67.34,43136.0,56.0709,56.0792,56.0626,56.0709,43136.0
2017-12-13 15:35:00,67.34,67.36,67.33,67.34,31490.0,56.0709,56.0876,56.0626,56.0709,31490.0
2017-12-13 15:40:00,67.34,67.35,67.31,67.34,75647.0,56.0709,56.0792,56.0459,56.0709,75647.0
2017-12-13 15:45:00,67.34,67.37,67.31,67.34,115862.0,56.0709,56.0959,56.0459,56.0709,115862.0
2017-12-13 15:50:00,67.33,67.33,67.17,67.19,118526.0,56.0626,56.0626,55.9293,55.946,118526.0
2017-12-13 15:55:00,67.18,67.22,67.15,67.2,140785.0,55.9377,55.971,55.9127,55.9543,140785.0
2017-12-14 09:30:00,67.43,67.66,67.24,67.64,49214.0,56.1458,56.3373,55.9876,56.3207,49214.0
2017-12-14 09:35:00,67.6,67.83,67.6,67.82,33810.0,56.2874,56.4789,56.2874,56.4706,33810.0
2017-12-14 09:40:00,67.81,67.82,67.71,67.74,16461.0,56.4622,56.4706,56.379,56.404,16461.0
2017-12-14 09:45:00,67.73,67.73,67.62,67.63,16521.0,56.3956,56.3956,56.304,56.3124,16521.0
2017-12-14 09:50:00,67.61,67.72,67.61,67.72,17634.0,56.2957,56.3873,56.2957,56.3873,17634.0
2017-12-14 09:55:00,67.71,67.71,67.59,67.64,18341.0,56.379,56.379,56.2791,56.3207,18341.0
2017-12-14 10:00:00,67.67,67.7,67.65,67.66,19501.0,56.3457,56.3707,56.329,56.3373,19501.0
2017-12-14 10:05:00,67.66,67.66,67.44,67.44,23736.0,56.3373,56.3373,56.1542,56.1542,23736.0
2017-12-14 10:10:00,67.44,67.46,67.38,67.46,26869.0,56.1542,56.1708,56.1042,56.1708,26869.0
2017-12-14 10:15:00,67.46,67.47,67.3,67.32,10527.0,56.1708,56.1791,56.0376,56.0542,10527.0
2017-12-14 10:20:00,67.31,67.32,67.23,67.23,12221.0,56.0459,56.0542,55.9793,55.9793,12221.0
2017-12-14 10:25:00,67.26,67.39,67.26,67.3,17581.0,56.0043,56.1125,56.0043,56.0376,17581.0
2017-12-14 10:30:00,67.31,67.38,67.27,67.34,18764.0,56.0459,56.1042,56.0126,56.0709,18764.0
2017-12-14 10:35:00,67.34,67.38,67.29,67.29,15977.0,56.0709,56.1042,56.0293,56.0293,15977.0
2017-12-14 10:40:00,67.3,67.31,67.22,67.22,14157.0,56.0376,56.0459,55.971,55.971,14157.0
2017-12-14 10:45:00,67.23,67.29,67.22,67.26,8928.0,55.9793,56.0293,55.971,56.0043,8928.0
2017-12-14 10:50:00,67.26,67.26,67.16,67.16,11398.0,56.0043,56.0043,55.921,55.921,11398.0
2017-12-14 10:55:00,67.17,67.22,67.08,67.09,26314.0,55.9293,55.971,55.8544,55.8627,26314.0
2017-12-14 11:00:00,67.09,67.14,67.07,67.12,25425.0,55.8627,55.9044,55.8461,55.8877,25425.0
2017-12-14 11:05:00,67.14,67.18,67.1,67.16,19261.0,55.9044,55.9377,55.8711,55.921,19261.0
2017-12-14 11:10:00,67.16,67.22,67.16,67.2,18933.0,55.921,55.971,55.921,55.9543,18933.0
2017-12-14 11:15:00,67.21,67.23,67.16,67.22,22584.0,55.9627,55.9793,55.921,55.971,22584.0
2017-12-14 11:20:00,67.22,67.23,67.18,67.19,19193.0,55.971,55.9793,55.9377,55.946,19193.0
2017-12-14 11:25:00,67.19,67.28,67.19,67.27,38036.0,55.946,56.0209,55.946,56.0126,38036.0
2017-12-14 11:30:00,67.28,67.29,67.19,67.21,19529.0,56.0209,56.0293,55.946,55.9627,19529.0
2017-12-14 11:35:00,67.22,67.27,67.22,67.25,17325.0,55.971,56.0126,55.971,55.996,17325.0
2017-12-14 11:40:00,67.25,67.28,67.21,67.21,8045.0,55.996,56.0209,55.9627,55.9627,8045.0
2017-12-14 11:45:00,67.21,67.21,67.15,67.18,6564.0,55.9627,55.9627,55.9127,55.9377,6564.0
2017-12-14 11:50:00,67.19,67.22,67.18,67.19,9285.0,55.946,55.971,55.9377,55.946,9285.0
2017-12-14 11:55:00,67.19,67.2,67.1,67.16,11929.0,55.946,55.9543,55.8711,55.921,11929.0
2017-12-14 12:00:00,67.17,67.18,67.12,67.12,9359.0,55.9293,55.9377,55.8877,55.8877,9359.0
2017-12-14 12:05:00,67.12,67.12,67.08,67.1,5700.0,55.8877,55.8877,55.8544,55.8711,5700.0
2017-12-14 12:10:00,67.1,67.11,67.05,67.07,8858.0,55.8711,55.8794,55.8294,55.8461,8858.0
2017-12-14 12:15:00,67.06,67.08,67.04,67.05,7015.0,55.8378,55.8544,55.8211,55.8294,7015.0
2017-12-14 12:20:00,67.04,67.09,67.04,67.05,6762.0,55.8211,55.8627,55.8211,55.8294,6762.0
2017-12-14 12:25:00,67.05,67.12,67.04,67.08,9951.0,55.8294,55.8877,55.8211,55.8544,9951.0
2017-12-14 12:30:00,67.07,67.08,67.04,67.07,5441.0,55.8461,55.8544,55.8211,55.8461,5441.0
2017-12-14 12:35:00,67.09,67.09,67.04,67.05,8800.0,55.8627,55.8627,55.8211,55.8294,8800.0
2017-12-14 12:40:00,67.05,67.07,67.04,67.07,7671.0,55.8294,55.8461,55.8211,55.8461,7671.0
2017-12-14 12:45:00,67.07,67.07,67.01,67.02,7885.0,55.8461,55.8461,55.7961,55.8045,7885.0
2017-12-14 12:50:00,67.03,67.04,66.99,67.0,7380.0,55.8128,55.8211,55.7795,55.7878,7380.0
2017-12-14 12:55:00,67.02,67.03,66.97,67.01,20031.0,55.8045,55.8128,55.7628,55.7961,20031.0
2017-12-14 13:00:00,67.01,67.02,66.98,67.0,15095.0,55.7961,55.8045,55.7711,55.7878,15095.0
2017-12-14 13:05:00,67.0,67.0,66.97,67.0,11259.0,55.7878,55.7878,55.7628,55.7878,11259.0
2017-12-14 13:10:00,67.0,67.01,66.97,66.98,14424.0,55.7878,55.7961,55.7628,55.7711,14424.0
2017-12-14 13:15:00,66.97,67.11,66.97,67.06,20257.0,55.7628,55.8794,55.7628,55.8378,20257.0
2017-12-14 13:20:00,67.06,67.09,67.04,67.05,26836.0,55.8378,55.8627,55.8211,55.8294,26836.0
2017-12-14 13:25:00,67.06,67.09,67.03,67.07,14335.0,55.8378,55.8627,55.8128,55.8461,14335.0
2017-12-14 13:30:00,67.08,67.1,67.06,67.06,13697.0,55.8544,55.8711,55.8378,55.8378,13697.0
2017-12-14 13:35:00,67.06,67.08,67.0,67.0,10937.0,55.8378,55.8544,55.7878,55.7878,10937.0
2017-12-14 13:40:00,66.99,67.01,66.93,66.96,13885.0,55.7795,55.7961,55.7295,55.7545,13885.0
2017-12-14 13:45:00,66.97,67.0,66.95,66.99,20103.0,55.7628,55.7878,55.7462,55.7795,20103.0
2017-12-14 13:50:00,67.0,67.02,66.93,66.93,16279.0,55.7878,55.8045,55.7295,55.7295,16279.0
2017-12-14 13:55:00,66.94,66.99,66.89,66.91,14325.0,55.7378,55.7795,55.6962,55.7129,14325.0
2017-12-14 14:00:00,66.91,66.93,66.9,66.9,14483.0,55.7129,55.7295,55.7045,55.7045,14483.0
2017-12-14 14:05:00,66.9,66.99,66.89,66.97,18189.0,55.7045,55.7795,55.6962,55.7628,18189.0
2017-12-14 14:10:00,66.97,66.97,66.91,66.92,17051.0,55.7628,55.7628,55.7129,55.7212,17051.0
2017-12-14 14:15:00,66.91,66.97,66.88,66.96,19094.0,55.7129,55.7628,55.6879,55.7545,19094.0
2017-12-14 14:20:00,66.96,66.97,66.83,66.85,15026.0,55.7545,55.7628,55.6462,55.6629,15026.0
2017-12-14 14:25:00,66.85,66.86,66.74,66.74,22622.0,55.6629,55.6712,55.5713,55.5713,22622.0
2017-12-14 14:30:00,66.74,66.82,66.71,66.78,24420.0,55.5713,55.6379,55.5463,55.6046,24420.0
2017-12-14 14:35:00,66.78,66.86,66.78,66.82,18853.0,55.6046,55.6712,55.6046,55.6379,18853.0
2017-12-14 14:40:00,66.81,66.86,66.8,66.84,22381.0,55.6296,55.6712,55.6213,55.6546,22381.0
2017-12-14 14:45:00,66.83,66.88,66.79,66.87,17701.0,55.6462,55.6879,55.6129,55.6796,17701.0
2017-12-14 14:50:00,66.87,66.91,66.82,66.82,54147.0,55.6796,55.7129,55.6379,55.6379,54147.0
2017-12-14 14:55:00,66.81,66.88,66.8,66.81,35585.0,55.6296,55.6879,55.6213,55.6296,35585.0
2017-12-14 15:00:00,66.79,66.82,66.78,66.82,21970.0,55.6129,55.6379,55.6046,55.6379,21970.0
2017-12-14 15:05:00,66.82,66.82,66.78,66.81,17853.0,55.6379,55.6379,55.6046,55.6296,17853.0
2017-12-14 15:10:00,66.81,66.81,66.7,66.72,52434.0,55.6296,55.6296,55.538,55.5547,52434.0
2017-12-14 15:15:00,66.72,66.74,66.66,66.67,24706.0,55.5547,55.5713,55.5047,55.513,24706.0
2017-12-14 15:20:00,66.68,66.72,66.67,66.69,26288.0,55.5213,55.5547,55.513,55.5297,26288.0
2017-12-14 15:25:00,66.7,66.76,66.69,66.75,20130.0,55.538,55.588,55.5297,55.5796,20130.0
2017-12-14 15:30:00,66.75,66.82,66.74,66.8,33207.0,55.5796,55.6379,55.5713,55.6213,33207.0
2017-12-14 15:35:00,66.8,66.87,66.79,66.79,69829.0,55.6213,55.6796,55.6129,55.6129,69829.0
2017-12-14 15:40:00,66.79,66.82,66.72,66.72,60242.0,55.6129,55.6379,55.5547,55.5547,60242.0
2017-12-14 15:45:00,66.72,66.73,66.67,66.68,40984.0,55.5547,55.563,55.513,55.5213,40984.0
2017-12-14 15:50:00,66.68,66.68,66.62,66.66,69482.0,55.5213,55.5213,55.4714,55.5047,69482.0
2017-12-14 15:55:00,66.66,66.68,66.5,66.51,290315.0,55.5047,55.5213,55.3715,55.3798,290315.0
2017-12-15 09:30:00,67.0,67.22,66.92,66.92,692271.0,55.7878,55.971,55.7212,55.7212,692271.0
2017-12-15 09:35:00,66.92,67.2,66.92,67.18,13014.0,55.7212,55.9543,55.7212,55.9377,13014.0
2017-12-15 09:40:00,67.18,67.24,67.01,67.22,12970.0,55.9377,55.9876,55.7961,55.971,12970.0
2017-12-15 09:45:00,67.22,67.23,67.09,67.15,16120.0,55.971,55.9793,55.8627,55.9127,16120.0
2017-12-15 09:50:00,67.12,67.14,67.08,67.1,8079.0,55.8877,55.9044,55.8544,55.8711,8079.0
2017-12-15 09:55:00,67.13,67.14,66.97,66.99,11417.0,55.896,55.9044,55.7628,55.7795,11417.0
2017-12-15 10:00:00,67.0,67.06,66.97,67.0,20796.0,55.7878,55.8378,55.7628,55.7878,20796.0
2017-12-15 10:05:00,67.0,67.0,66.82,66.89,11752.0,55.7878,55.7878,55.6379,55.6962,11752.0
2017-12-15 10:10:00,66.89,67.01,66.89,66.98,15142.0,55.6962,55.7961,55.6962,55.7711,15142.0
2017-12-15 10:15:00,67.0,67.27,66.96,67.23,12317.0,55.7878,56.0126,55.7545,55.9793,12317.0
2017-12-15 10:20:00,67.26,67.27,67.14,67.14,10462.0,56.0043,56.0126,55.9044,55.9044,10462.0
2017-12-15 10:25:00,67.15,67.2,67.14,67.18,9636.0,55.9127,55.9543,55.9044,55.9377,9636.0
2017-12-15 10:30:00,67.17,67.17,67.05,67.06,8323.0,55.9293,55.9293,55.8294,55.8378,8323.0
2017-12-15 10:35:00,67.06,67.08,66.97,66.99,8592.0,55.8378,55.8544,55.7628,55.7795,8592.0
2017-12-15 10:40:00,66.99,67.01,66.93,66.95,10894.0,55.7795,55.7961,55.7295,55.7462,10894.0
2017-12-15 10:45:00,66.97,66.97,66.86,66.89,7626.0,55.7628,55.7628,55.6712,55.6962,7626.0
2017-12-15 10:50:00,66.87,66.89,66.77,66.84,12512.0,55.6796,55.6962,55.5963,55.6546,12512.0
2017-12-15 10:55:00,66.84,66.85,66.79,66.8,8120.0,55.6546,55.6629,55.6129,55.6213,8120.0
2017-12-15 11:00:00,66.8,66.83,66.75,66.77,11556.0,55.6213,55.6462,55.5796,55.5963,11556.0
2017-12-15 11:05:00,66.77,66.96,66.77,66.95,17215.0,55.5963,55.7545,55.5963,55.7462,17215.0
2017-12-15 11:10:00,66.95,67.08,66.95,67.05,8974.0,55.7462,55.8544,55.7462,55.8294,8974.0
2017-12-15 11:15:00,67.06,67.08,67.06,67.08,7083.0,55.8378,55.8544,55.8378,55.8544,7083.0
2017-12-15 11:20:00,67.06,67.06,66.96,67.01,8269.0,55.8378,55.8378,55.7545,55.7961,8269.0
2017-12-15 11:25:00,67.0,67.16,67.0,67.14,8191.0,55.7878,55.921,55.7878,55.9044,8191.0
2017-12-15 11:30:00,67.15,67.23,67.13,67.21,8560.0,55.9127,55.9793,55.896,55.9627,8560.0
2017-12-15 11:35:00,67.21,67.22,67.13,67.15,6587.0,55.9627,55.971,55.896,55.9127,6587.0
2017-12-15 11:40:00,67.15,67.15,67.04,67.05,11398.0,55.9127,55.9127,55.8211,55.8294,11398.0
2017-12-15 11:45:00,67.07,67.08,67.04,67.06,8278.0,55.8461,55.8544,55.8211,55.8378,8278.0
2017-12-15 11:50:00,67.07,67.17,67.04,67.15,16290.0,55.8461,55.9293,55.8211,55.9127,16290.0
2017-12-15 11:55:00,67.15,67.18,67.07,67.07,12669.0,55.9127,55.9377,55.8461,55.8461,12669.0
2017-12-15 12:00:00,67.09,67.09,67.0,67.01,10758.0,55.8627,55.8627,55.7878,55.7961,10758.0
2017-12-15 12:05:00,67.0,67.11,67.0,67.11,8775.0,55.7878,55.8794,55.7878,55.8794,8775.0
2017-12-15 12:10:00,67.12,67.13,67.09,67.1,9686.0,55.8877,55.896,55.8627,55.8711,9686.0
2017-12-15 12:15:00,67.09,67.16,67.08,67.16,11903.0,55.8627,55.921,55.8544,55.921,11903.0
2017-12-15 12:20:00,67.16,67.18,67.14,67.15,7590.0,55.921,55.9377,55.9044,55.9127,7590.0
2017-12-15 12:25:00,67.17,67.19,67.16,67.16,5242.0,55.9293,55.946,55.921,55.921,5242.0
2017-12-15 12:30:00,67.16,67.18,67.12,67.18,7091.0,55.921,55.9377,55.8877,55.9377,7091.0
2017-12-15 12:35:00,67.23,67.23,67.2,67.21,4520.0,55.9793,55.9793,55.9543,55.9627,4520.0
2017-12-15 12:40:00,67.23,67.26,67.22,67.23,6040.0,55.9793,56.0043,55.971,55.9793,6040.0
2017-12-15 12:45:00,67.23,67.26,67.22,67.24,5770.0,55.9793,56.0043,55.971,55.9876,5770.0
2017-12-15 12:50:00,67.26,67.27,67.24,67.25,4012.0,56.0043,56.0126,55.9876,55.996,4012.0
2017-12-15 12:55:00,67.26,67.28,67.21,67.28,11485.0,56.0043,56.0209,55.9627,56.0209,11485.0
2017-12-15 13:00:00,67.28,67.32,67.25,67.32,6628.0,56.0209,56.0542,55.996,56.0542,6628.0
2017-12-15 13:05:00,67.32,67.32,67.23,67.26,16634.0,56.0542,56.0542,55.9793,56.0043,16634.0
2017-12-15 13:10:00,67.26,67.31,67.25,67.25,16736.0,56.0043,56.0459,55.996,55.996,16736.0
2017-12-15 13:15:00,67.26,67.3,67.23,67.26,13806.0,56.0043,56.0376,55.9793,56.0043,13806.0
2017-12-15 13:20:00,67.26,67.28,67.24,67.27,16582.0,56.0043,56.0209,55.9876,56.0126,16582.0
2017-12-15 13:25:00,67.28,67.31,67.27,67.28,23843.0,56.0209,56.0459,56.0126,56.0209,23843.0
2017-12-15 13:30:00,67.27,67.33,67.27,67.33,16640.0,56.0126,56.0626,56.0126,56.0626,16640.0
2017-12-15 13:35:00,67.33,67.37,67.3,67.37,20398.0,56.0626,56.0959,56.0376,56.0959,20398.0
2017-12-15 13:40:00,67.37,67.4,67.37,67.38,18851.0,56.0959,56.1209,56.0959,56.1042,18851.0
2017-12-15 13:45:00,67.38,67.4,67.35,67.37,9398.0,56.1042,56.1209,56.0792,56.0959,9398.0
2017-12-15 13:50:00,67.38,67.42,67.32,67.41,21441.0,56.1042,56.1375,56.0542,56.1292,21441.0
2017-12-15 13:55:00,67.42,67.47,67.41,67.47,7235.0,56.1375,56.1791,56.1292,56.1791,7235.0
2017-12-15 14:00:00,67.46,67.5,67.42,67.48,11629.0,56.1708,56.2041,56.1375,56.1875,11629.0
2017-12-15 14:05:00,67.47,67.47,67.4,67.4,9914.0,56.1791,56.1791,56.1209,56.1209,9914.0
2017-12-15 14:10:00,67.41,67.43,67.38,67.4,10195.0,56.1292,56.1458,56.1042,56.1209,10195.0
2017-12-15 14:15:00,67.41,67.46,67.4,67.42,10720.0,56.1292,56.1708,56.1209,56.1375,10720.0
2017-12-15 14:20:00,67.42,67.49,67.4,67.48,15963.0,56.1375,56.1958,56.1209,56.1875,15963.0
2017-12-15 14:25:00,67.48,67.49,67.45,67.45,21068.0,56.1875,56.1958,56.1625,56.1625,21068.0
2017-12-15 14:30:00,67.44,67.48,67.43,67.48,11888.0,56.1542,56.1875,56.1458,56.1875,11888.0
2017-12-15 14:35:00,67.48,67.49,67.43,67.47,10179.0,56.1875,56.1958,56.1458,56.1791,10179.0
2017-12-15 14:40:00,67.47,67.49,67.46,67.49,19924.0,56.1791,56.1958,56.1708,56.1958,19924.0
2017-12-15 14:45:00,67.49,67.5,67.45,67.5,17786.0,56.1958,56.2041,56.1625,56.2041,17786.0
2017-12-15 14:50:00,67.49,67.53,67.48,67.51,17645.0,56.1958,56.2291,56.1875,56.2125,17645.0
2017-12-15 14:55:00,67.5,67.51,67.44,67.46,14243.0,56.2041,56.2125,56.1542,56.1708,14243.0
2017-12-15 15:00:00,67.46,67.48,67.41,67.47,16497.0,56.1708,56.1875,56.1292,56.1791,16497.0
2017-12-15 15:05:00,67.47,67.5,67.47,67.48,16531.0,56.1791,56.2041,56.1791,56.1875,16531.0
2017-12-15 15:10:00,67.48,67.49,67.44,67.45,11209.0,56.1875,56.1958,56.1542,56.1625,11209.0
2017-12-15 15:15:00,67.45,67.51,67.44,67.5,68583.0,56.1625,56.2125,56.1542,56.2041,68583.0
2017-12-15 15:20:00,67.5,67.52,67.48,67.51,13515.0,56.2041,56.2208,56.1875,56.2125,13515.0
2017-12-15 15:25:00,67.51,67.52,67.49,67.5,17504.0,56.2125,56.2208,56.1958,56.2041,17504.0
2017-12-15 15:30:00,67.5,67.51,67.35,67.37,29326.0,56.2041,56.2125,56.0792,56.0959,29326.0
2017-12-15 15:35:00,67.36,67.36,67.29,67.3,42213.0,56.0876,56.0876,56.0293,56.0376,42213.0
2017-12-15 15:40:00,67.3,67.3,67.22,67.25,49880.0,56.0376,56.0376,55.971,55.996,49880.0
2017-12-15 15:45:00,67.25,67.26,67.16,67.2,101331.0,55.996,56.0043,55.921,55.9543,101331.0
2017-12-15 15:50:00,67.21,67.25,67.14,67.22,109149.0,55.9627,55.996,55.9044,55.971,109149.0
2017-12-15 15:55:00,67.22,67.25,67.13,67.25,218623.0,55.971,55.996,55.896,55.996,218623.0
2017-12-18 09:30:00,67.78,68.34,67.51,68.28,101089.0,56.4373,56.9036,56.2125,56.8536,101089.0
2017-12-18 09:35:00,68.26,68.51,68.18,68.24,55214.0,56.8369,57.0451,56.7703,56.8203,55214.0
2017-12-18 09:40:00,68.27,68.33,68.1,68.18,33341.0,56.8453,56.8952,56.7037,56.7703,33341.0
2017-12-18 09:45:00,68.19,68.24,68.1,68.11,35708.0,56.7787,56.8203,56.7037,56.712,35708.0
2017-12-18 09:50:00,68.11,68.12,67.96,68.0,37782.0,56.712,56.7204,56.5871,56.6205,37782.0
2017-12-18 09:55:00,67.98,68.44,67.94,68.39,97616.0,56.6038,56.9868,56.5705,56.9452,97616.0
2017-12-18 10:00:00,68.39,68.45,68.32,68.45,24038.0,56.9452,56.9951,56.8869,56.9951,24038.0
2017-12-18 10:05:00,68.46,68.57,68.4,68.4,50145.0,57.0035,57.0951,56.9535,56.9535,50145.0
2017-12-18 10:10:00,68.4,68.42,68.28,68.35,33882.0,56.9535,56.9702,56.8536,56.9119,33882.0
2017-12-18 10:15:00,68.36,68.47,68.35,68.43,37250.0,56.9202,57.0118,56.9119,56.9785,37250.0
2017-12-18 10:20:00,68.44,68.54,68.31,68.31,35417.0,56.9868,57.0701,56.8786,56.8786,35417.0
2017-12-18 10:25:00,68.31,68.43,68.26,68.41,55610.0,56.8786,56.9785,56.8369,56.9618,55610.0
2017-12-18 10:30:00,68.39,68.41,68.3,68.37,24932.0,56.9452,56.9618,56.8702,56.9285,24932.0
2017-12-18 10:35:00,68.36,68.54,68.36,68.54,30842.0,56.9202,57.0701,56.9202,57.0701,30842.0
2017-12-18 10:40:00,68.54,68.76,68.47,68.69,93825.0,57.0701,57.2533,57.0118,57.195,93825.0
2017-12-18 10:45:00,68.69,68.71,68.55,68.6,50393.0,57.195,57.2116,57.0784,57.12,50393.0
2017-12-18 10:50:00,68.6,68.71,68.59,68.63,35245.0,57.12,57.2116,57.1117,57.145,35245.0
2017-12-18 10:55:00,68.62,68.68,68.61,68.63,32832.0,57.1367,57.1867,57.1284,57.145,32832.0
2017-12-18 11:00:00,68.6,68.75,68.59,68.71,44301.0,57.12,57.2449,57.1117,57.2116,44301.0
2017-12-18 11:05:00,68.7,68.75,68.67,68.7,36921.0,57.2033,57.2449,57.1783,57.2033,36921.0
2017-12-18 11:10:00,68.69,68.74,68.67,68.73,24103.0,57.195,57.2366,57.1783,57.2283,24103.0
2017-12-18 11:15:00,68.73,68.76,68.71,68.74,35890.0,57.2283,57.2533,57.2116,57.2366,35890.0
2017-12-18 11:20:00,68.75,68.79,68.73,68.76,36456.0,57.2449,57.2782,57.2283,57.2533,36456.0
2017-12-18 11:25:00,68.77,68.83,68.75,68.82,52010.0,57.2616,57.3116,57.2449,57.3032,52010.0
2017-12-18 11:30:00,68.81,68.84,68.74,68.82,61702.0,57.2949,57.3199,57.2366,57.3032,61702.0
2017-12-18 11:35:00,68.81,68.82,68.73,68.78,37893.0,57.2949,57.3032,57.2283,57.2699,37893.0
2017-12-18 11:40:00,68.78,68.79,68.75,68.77,25695.0,57.2699,57.2782,57.2449,57.2616,25695.0
2017-12-18 11:45:00,68.77,68.78,68.67,68.68,31163.0,57.2616,57.2699,57.1783,57.1867,31163.0
2017-12-18 11:50:00,68.67,68.72,68.6,68.61,43297.0,57.1783,57.22,57.12,57.1284,43297.0
2017-12-18 11:55:00,68.61,68.74,68.6,68.73,31830.0,57.1284,57.2366,57.12,57.2283,31830.0
2017-12-18 12:00:00,68.73,68.85,68.72,68.82,38283.0,57.2283,57.3282,57.22,57.3032,38283.0
2017-12-18 12:05:00,68.82,68.84,68.71,68.73,20796.0,57.3032,57.3199,57.2116,57.2283,20796.0
2017-12-18 12:10:00,68.74,68.74,68.69,68.7,16117.0,57.2366,57.2366,57.195,57.2033,16117.0
2017-12-18 12:15:00,68.7,68.81,68.7,68.77,22069.0,57.2033,57.2949,57.2033,57.2616,22069.0
2017-12-18 12:20:00,68.76,68.83,68.76,68.81,48305.0,57.2533,57.3116,57.2533,57.2949,48305.0
2017-12-18 12:25:00,68.82,68.86,68.78,68.78,24568.0,57.3032,57.3365,57.2699,57.2699,24568.0
2017-12-18 12:30:00,68.79,68.8,68.75,68.77,68306.0,57.2782,57.2866,57.2449,57.2616,68306.0
2017-12-18 12:35:00,68.76,68.88,68.75,68.84,85134.0,57.2533,57.3532,57.2449,57.3199,85134.0
2017-12-18 12:40:00,68.83,68.84,68.78,68.79,11417.0,57.3116,57.3199,57.2699,57.2782,11417.0
2017-12-18 12:45:00,68.79,68.85,68.78,68.82,138076.0,57.2782,57.3282,57.2699,57.3032,138076.0
2017-12-18 12:50:00,68.82,68.83,68.69,68.72,37985.0,57.3032,57.3116,57.195,57.22,37985.0
2017-12-18 12:55:00,68.72,68.72,68.6,68.63,21853.0,57.22,57.22,57.12,57.145,21853.0
2017-12-18 13:00:00,68.63,68.63,68.54,68.54,13847.0,57.145,57.145,57.0701,57.0701,13847.0
2017-12-18 13:05:00,68.55,68.63,68.54,68.58,28199.0,57.0784,57.145,57.0701,57.1034,28199.0
2017-12-18 13:10:00,68.58,68.6,68.56,68.57,16371.0,57.1034,57.12,57.0867,57.0951,16371.0
2017-12-18 13:15:00,68.58,68.63,68.52,68.52,30219.0,57.1034,57.145,57.0534,57.0534,30219.0
2017-12-18 13:20:00,68.52,68.55,68.46,68.5,16698.0,57.0534,57.0784,57.0035,57.0368,16698.0
2017-12-18 13:25:00,68.49,68.56,68.49,68.55,12860.0,57.0285,57.0867,57.0285,57.0784,12860.0
2017-12-18 13:30:00,68.55,68.56,68.48,68.5,18064.0,57.0784,57.0867,57.0201,57.0368,18064.0
2017-12-18 13:35:00,68.5,68.51,68.46,68.48,14809.0,57.0368,57.0451,57.0035,57.0201,14809.0
2017-12-18 13:40:00,68.49,68.51,68.46,68.47,26654.0,57.0285,57.0451,57.0035,57.0118,26654.0
2017-12-18 13:45:00,68.47,68.52,68.42,68.52,43185.0,57.0118,57.0534,56.9702,57.0534,43185.0
2017-12-18 13:50:00,68.51,68.53,68.44,68.53,53288.0,57.0451,57.0618,56.9868,57.0618,53288.0
2017-12-18 13:55:00,68.53,68.56,68.51,68.55,14169.0,57.0618,57.0867,57.0451,57.0784,14169.0
2017-12-18 14:00:00,68.56,68.6,68.55,68.57,18947.0,57.0867,57.12,57.0784,57.0951,18947.0
2017-12-18 14:05:00,68.58,68.61,68.57,68.61,13503.0,57.1034,57.1284,57.0951,57.1284,13503.0
2017-12-18 14:10:00,68.61,68.63,68.54,68.54,17782.0,57.1284,57.145,57.0701,57.0701,17782.0
2017-12-18 14:15:00,68.54,68.59,68.54,68.56,12505.0,57.0701,57.1117,57.0701,57.0867,12505.0
2017-12-18 14:20:00,68.56,68.56,68.5,68.51,10333.0,57.0867,57.0867,57.0368,57.0451,10333.0
2017-12-18 14:25:00,68.52,68.53,68.47,68.5,18458.0,57.0534,57.0618,57.0118,57.0368,18458.0
2017-12-18 14:30:00,68.5,68.51,68.43,68.45,15722.0,57.0368,57.0451,56.9785,56.9951,15722.0
2017-12-18 14:35:00,68.44,68.52,68.44,68.52,16398.0,56.9868,57.0534,56.9868,57.0534,16398.0
2017-12-18 14:40:00,68.53,68.53,68.47,68.53,16540.0,57.0618,57.0618,57.0118,57.0618,16540.0
2017-12-18 14:45:00,68.52,68.53,68.4,68.43,28363.0,57.0534,57.0618,56.9535,56.9785,28363.0
2017-12-18 14:50:00,68.44,68.47,68.42,68.45,11616.0,56.9868,57.0118,56.9702,56.9951,11616.0
2017-12-18 14:55:00,68.46,68.5,68.44,68.44,28596.0,57.0035,57.0368,56.9868,56.9868,28596.0
2017-12-18 15:00:00,68.44,68.45,68.42,68.44,21576.0,56.9868,56.9951,56.9702,56.9868,21576.0
2017-12-18 15:05:00,68.44,68.44,68.38,68.39,21543.0,56.9868,56.9868,56.9369,56.9452,21543.0
2017-12-18 15:10:00,68.4,68.42,68.38,68.4,34282.0,56.9535,56.9702,56.9369,56.9535,34282.0
2017-12-18 15:15:00,68.4,68.4,68.34,68.4,28342.0,56.9535,56.9535,56.9036,56.9535,28342.0
2017-12-18 15:20:00,68.4,68.5,68.39,68.47,33063.0,56.9535,57.0368,56.9452,57.0118,33063.0
2017-12-18 15:25:00,68.46,68.48,68.43,68.44,25942.0,57.0035,57.0201,56.9785,56.9868,25942.0
2017-12-18 15:30:00,68.44,68.48,68.42,68.45,43018.0,56.9868,57.0201,56.9702,56.9951,43018.0
2017-12-18 15:35:00,68.45,68.5,68.45,68.48,48428.0,56.9951,57.0368,56.9951,57.0201,48428.0
2017-12-18 15:40:00,68.48,68.5,68.4,68.4,65824.0,57.0201,57.0368,56.9535,56.9535,65824.0
2017-12-18 15:45:00,68.41,68.49,68.39,68.45,95006.0,56.9618,57.0285,56.9452,56.9951,95006.0
2017-12-18 15:50:00,68.44,68.45,68.39,68.43,93391.0,56.9868,56.9951,56.9452,56.9785,93391.0
2017-12-18 15:55:00,68.43,68.44,68.29,68.36,360379.0,56.9785,56.9868,56.8619,56.9202,360379.0
2017-12-19 09:30:00,68.46,68.53,68.36,68.4,51271.0,57.0035,57.0618,56.9202,56.9535,51271.0
2017-12-19 09:35:00,68.38,68.41,68.15,68.25,27960.0,56.9369,56.9618,56.7453,56.8286,27960.0
2017-12-19 09:40:00,68.27,68.41,68.25,68.39,18722.0,56.8453,56.9618,56.8286,56.9452,18722.0
2017-12-19 09:45:00,68.4,68.52,68.38,68.45,40207.0,56.9535,57.0534,56.9369,56.9951,40207.0
2017-12-19 09:50:00,68.45,68.73,68.44,68.73,26442.0,56.9951,57.2283,56.9868,57.2283,26442.0
2017-12-19 09:55:00,68.72,68.72,68.47,68.52,26103.0,57.22,57.22,57.0118,57.0534,26103.0
2017-12-19 10:00:00,68.52,68.58,68.51,68.53,26937.0,57.0534,57.1034,57.0451,57.0618,26937.0
2017-12-19 10:05:00,68.53,68.56,68.51,68.55,29298.0,57.0618,57.0867,57.0451,57.0784,29298.0
2017-12-19 10:10:00,68.55,68.57,68.51,68.56,30213.0,57.0784,57.0951,57.0451,57.0867,30213.0
2017-12-19 10:15:00,68.56,68.6,68.4,68.44,20966.0,57.0867,57.12,56.9535,56.9868,20966.0
2017-12-19 10:20:00,68.45,68.52,68.44,68.46,26308.0,56.9951,57.0534,56.9868,57.0035,26308.0
2017-12-19 10:25:00,68.46,68.56,68.44,68.56,29174.0,57.0035,57.0867,56.9868,57.0867,29174.0
2017-12-19 10:30:00,68.57,68.64,68.56,68.58,21420.0,57.0951,57.1533,57.0867,57.1034,21420.0
2017-12-19 10:35:00,68.59,68.59,68.51,68.53,12956.0,57.1117,57.1117,57.0451,57.0618,12956.0
2017-12-19 10:40:00,68.52,68.63,68.52,68.62,29979.0,57.0534,57.145,57.0534,57.1367,29979.0
2017-12-19 10:45:00,68.62,68.66,68.58,68.62,30725.0,57.1367,57.17,57.1034,57.1367,30725.0
2017-12-19 10:50:00,68.62,68.67,68.59,68.6,23693.0,57.1367,57.1783,57.1117,57.12,23693.0
2017-12-19 10:55:00,68.6,68.69,68.6,68.69,27667.0,57.12,57.195,57.12,57.195,27667.0
2017-12-19 11:00:00,68.69,68.7,68.6,68.62,26204.0,57.195,57.2033,57.12,57.1367,26204.0
2017-12-19 11:05:00,68.61,68.71,68.61,68.66,57059.0,57.1284,57.2116,57.1284,57.17,57059.0
2017-12-19 11:10:00,68.66,68.72,68.59,68.72,17884.0,57.17,57.22,57.1117,57.22,17884.0
2017-12-19 11:15:00,68.73,68.75,68.68,68.69,16061.0,57.2283,57.2449,57.1867,57.195,16061.0
2017-12-19 11:20:00,68.67,68.67,68.62,68.66,14990.0,57.1783,57.1783,57.1367,57.17,14990.0
2017-12-19 11:25:00,68.66,68.67,68.54,68.57,14776.0,57.17,57.1783,57.0701,57.0951,14776.0
2017-12-19 11:30:00,68.54,68.57,68.5,68.5,16240.0,57.0701,57.0951,57.0368,57.0368,16240.0
2017-12-19 11:35:00,68.5,68.54,68.49,68.51,14854.0,57.0368,57.0701,57.0285,57.0451,14854.0
2017-12-19 11:40:00,68.5,68.53,68.46,68.46,13788.0,57.0368,57.0618,57.0035,57.0035,13788.0
2017-12-19 11:45:00,68.47,68.51,68.38,68.48,18818.0,57.0118,57.0451,56.9369,57.0201,18818.0
2017-12-19 11:50:00,68.48,68.48,68.42,68.47,15070.0,57.0201,57.0201,56.9702,57.0118,15070.0
2017-12-19 11:55:00,68.47,68.5,68.42,68.47,22523.0,57.0118,57.0368,56.9702,57.0118,22523.0
2017-12-19 12:00:00,68.47,68.47,68.37,68.38,15485.0,57.0118,57.0118,56.9285,56.9369,15485.0
2017-12-19 12:05:00,68.39,68.41,68.37,68.41,9253.0,56.9452,56.9618,56.9285,56.9618,9253.0
2017-12-19 12:10:00,68.42,68.44,68.41,68.43,10278.0,56.9702,56.9868,56.9618,56.9785,10278.0
2017-12-19 12:15:00,68.44,68.45,68.36,68.42,15452.0,56.9868,56.9951,56.9202,56.9702,15452.0
2017-12-19 12:20:00,68.43,68.45,68.39,68.39,16368.0,56.9785,56.9951,56.9452,56.9452,16368.0
2017-12-19 12:25:00,68.4,68.49,68.39,68.46,16135.0,56.9535,57.0285,56.9452,57.0035,16135.0
2017-12-19 12:30:00,68.47,68.5,68.39,68.45,11080.0,57.0118,57.0368,56.9452,56.9951,11080.0
2017-12-19 12:35:00,68.44,68.47,68.43,68.44,10579.0,56.9868,57.0118,56.9785,56.9868,10579.0
2017-12-19 12:40:00,68.45,68.45,68.36,68.4,11628.0,56.9951,56.9951,56.9202,56.9535,11628.0
2017-12-19 12:45:00,68.4,68.43,68.38,68.43,11594.0,56.9535,56.9785,56.9369,56.9785,11594.0
2017-12-19 12:50:00,68.43,68.52,68.42,68.49,15171.0,56.9785,57.0534,56.9702,57.0285,15171.0
2017-12-19 12:55:00,68.51,68.51,68.47,68.48,15398.0,57.0451,57.0451,57.0118,57.0201,15398.0
2017-12-19 13:00:00,68.5,68.56,68.49,68.56,10381.0,57.0368,57.0867,57.0285,57.0867,10381.0
2017-12-19 13:05:00,68.56,68.6,68.5,68.51,11877.0,57.0867,57.12,57.0368,57.0451,11877.0
2017-12-19 13:10:00,68.52,68.55,68.5,68.51,10115.0,57.0534,57.0784,57.0368,57.0451,10115.0
2017-12-19 13:15:00,68.51,68.6,68.5,68.59,19976.0,57.0451,57.12,57.0368,57.1117,19976.0
2017-12-19 13:20:00,68.6,68.61,68.55,68.61,11520.0,57.12,57.1284,57.0784,57.1284,11520.0
2017-12-19 13:25:00,68.61,68.62,68.57,68.62,14847.0,57.1284,57.1367,57.0951,57.1367,14847.0
2017-12-19 13:30:00,68.61,68.63,68.57,68.57,18687.0,57.1284,57.145,57.0951,57.0951,18687.0
2017-12-19 13:35:00,68.59,68.59,68.51,68.52,19514.0,57.1117,57.1117,57.0451,57.0534,19514.0
2017-12-19 13:40:00,68.51,68.52,68.46,68.47,11601.0,57.0451,57.0534,57.0035,57.0118,11601.0
2017-12-19 13:45:00,68.48,68.63,68.47,68.61,25469.0,57.0201,57.145,57.0118,57.1284,25469.0
2017-12-19 13:50:00,68.6,68.62,68.58,68.59,11907.0,57.12,57.1367,57.1034,57.1117,11907.0
2017-12-19 13:55:00,68.58,68.64,68.58,68.6,17454.0,57.1034,57.1533,57.1034,57.12,17454.0
2017-12-19 14:00:00,68.59,68.62,68.54,68.55,15837.0,57.1117,57.1367,57.0701,57.0784,15837.0
2017-12-19 14:05:00,68.55,68.57,68.47,68.5,19189.0,57.0784,57.0951,57.0118,57.0368,19189.0
2017-12-19 14:10:00,68.5,68.54,68.47,68.47,30450.0,57.0368,57.0701,57.0118,57.0118,30450.0
2017-12-19 14:15:00,68.48,68.48,68.37,68.39,21086.0,57.0201,57.0201,56.9285,56.9452,21086.0
2017-12-19 14:20:00,68.37,68.47,68.35,68.46,25744.0,56.9285,57.0118,56.9119,57.0035,25744.0
2017-12-19 14:25:00,68.46,68.46,68.41,68.41,22811.0,57.0035,57.0035,56.9618,56.9618,22811.0
2017-12-19 14:30:00,68.4,68.49,68.4,68.46,18098.0,56.9535,57.0285,56.9535,57.0035,18098.0
2017-12-19 14:35:00,68.46,68.5,68.46,68.47,23826.0,57.0035,57.0368,57.0035,57.0118,23826.0
2017-12-19 14:40:00,68.48,68.52,68.46,68.52,44875.0,57.0201,57.0534,57.0035,57.0534,44875.0
2017-12-19 14:45:00,68.53,68.54,68.48,68.5,18784.0,57.0618,57.0701,57.0201,57.0368,18784.0
2017-12-19 14:50:00,68.51,68.55,68.46,68.5,26232.0,57.0451,57.0784,57.0035,57.0368,26232.0
2017-12-19 14:55:00,68.5,68.56,68.49,68.55,22065.0,57.0368,57.0867,57.0285,57.0784,22065.0
2017-12-19 15:00:00,68.55,68.55,68.44,68.47,34625.0,57.0784,57.0784,56.9868,57.0118,34625.0
2017-12-19 15:05:00,68.47,68.5,68.45,68.47,23571.0,57.0118,57.0368,56.9951,57.0118,23571.0
2017-12-19 15:10:00,68.47,68.55,68.46,68.55,21333.0,57.0118,57.0784,57.0035,57.0784,21333.0
2017-12-19 15:15:00,68.55,68.58,68.53,68.58,23023.0,57.0784,57.1034,57.0618,57.1034,23023.0
2017-12-19 15:20:00,68.58,68.68,68.58,68.64,36217.0,57.1034,57.1867,57.1034,57.1533,36217.0
2017-12-19 15:25:00,68.64,68.7,68.63,68.7,29511.0,57.1533,57.2033,57.145,57.2033,29511.0
2017-12-19 15:30:00,68.7,68.77,68.69,68.75,56747.0,57.2033,57.2616,57.195,57.2449,56747.0
2017-12-19 15:35:00,68.75,68.76,68.65,68.66,53713.0,57.2449,57.2533,57.1617,57.17,53713.0
2017-12-19 15:40:00,68.66,68.7,68.62,68.64,59282.0,57.17,57.2033,57.1367,57.1533,59282.0
2017-12-19 15:45:00,68.64,68.67,68.58,68.59,89686.0,57.1533,57.1783,57.1034,57.1117,89686.0
2017-12-19 15:50:00,68.59,68.64,68.59,68.64,119735.0,57.1117,57.1533,57.1117,57.1533,119735.0
2017-12-19 15:55:00,68.64,68.64,68.51,68.52,261375.0,57.1533,57.1533,57.0451,57.0534,261375.0
2017-12-20 09:30:00,69.0,69.11,68.68,69.03,72749.0,57.4531,57.5447,57.1867,57.4781,72749.0
2017-12-20 09:35:00,69.0,69.4,68.96,69.18,78560.0,57.4531,57.7862,57.4198,57.603,78560.0
2017-12-20 09:40:00,69.18,69.21,68.91,69.17,35558.0,57.603,57.628,57.3782,57.5947,35558.0
2017-12-20 09:45:00,69.17,69.17,69.03,69.14,33404.0,57.5947,57.5947,57.4781,57.5697,33404.0
2017-12-20 09:50:00,69.13,69.35,69.12,69.35,38265.0,57.5613,57.7445,57.553,57.7445,38265.0
2017-12-20 09:55:00,69.36,69.47,69.34,69.46,42347.0,57.7529,57.8445,57.7362,57.8361,42347.0
2017-12-20 10:00:00,69.46,69.74,69.42,69.73,156620.0,57.8361,58.0693,57.8028,58.0609,156620.0
2017-12-20 10:05:00,69.72,69.72,69.57,69.63,80931.0,58.0526,58.0526,57.9277,57.9777,80931.0
2017-12-20 10:10:00,69.62,69.69,69.44,69.51,56065.0,57.9693,58.0276,57.8195,57.8778,56065.0
2017-12-20 10:15:00,69.53,69.55,69.37,69.43,37589.0,57.8944,57.9111,57.7612,57.8111,37589.0
2017-12-20 10:20:00,69.42,69.58,69.38,69.54,59631.0,57.8028,57.936,57.7695,57.9027,59631.0
2017-12-20 10:25:00,69.53,69.53,69.22,69.28,113511.0,57.8944,57.8944,57.6363,57.6862,113511.0
2017-12-20 10:30:00,69.27,69.27,69.0,69.17,72712.0,57.6779,57.6779,57.4531,57.5947,72712.0
2017-12-20 10:35:00,69.17,69.17,68.88,68.94,61786.0,57.5947,57.5947,57.3532,57.4031,61786.0
2017-12-20 10:40:00,68.94,69.09,68.89,68.9,60847.0,57.4031,57.528,57.3615,57.3698,60847.0
2017-12-20 10:45:00,68.91,68.94,68.8,68.81,51929.0,57.3782,57.4031,57.2866,57.2949,51929.0
2017-12-20 10:50:00,68.8,69.09,68.8,69.04,86648.0,57.2866,57.528,57.2866,57.4864,86648.0
2017-12-20 10:55:00,69.05,69.19,69.02,69.11,78061.0,57.4947,57.6113,57.4698,57.5447,78061.0
2017-12-20 11:00:00,69.12,69.26,69.08,69.2,59359.0,57.553,57.6696,57.5197,57.6196,59359.0
2017-12-20 11:05:00,69.2,69.21,69.02,69.09,25869.0,57.6196,57.628,57.4698,57.528,25869.0
2017-12-20 11:10:00,69.1,69.1,68.95,68.98,39534.0,57.5364,57.5364,57.4115,57.4365,39534.0
2017-12-20 11:15:00,68.98,69.02,68.89,68.93,32218.0,57.4365,57.4698,57.3615,57.3948,32218.0
2017-12-20 11:20:00,68.92,69.1,68.9,69.1,29860.0,57.3865,57.5364,57.3698,57.5364,29860.0
2017-12-20 11:25:00,69.11,69.11,68.91,69.03,24978.0,57.5447,57.5447,57.3782,57.4781,24978.0
2017-12-20 11:30:00,69.04,69.09,68.97,68.97,29059.0,57.4864,57.528,57.4281,57.4281,29059.0
2017-12-20 11:35:00,68.99,69.06,68.98,69.04,21278.0,57.4448,57.5031,57.4365,57.4864,21278.0
2017-12-20 11:40:00,69.03,69.12,69.0,69.1,23947.0,57.4781,57.553,57.4531,57.5364,23947.0
2017-12-20 11:45:00,69.09,69.18,69.05,69.18,25617.0,57.528,57.603,57.4947,57.603,25617.0
2017-12-20 11:50:00,69.17,69.18,69.12,69.13,17109.0,57.5947,57.603,57.553,57.5613,17109.0
2017-12-20 11:55:00,69.12,69.15,69.07,69.07,20250.0,57.553,57.578,57.5114,57.5114,20250.0
2017-12-20 12:00:00,69.07,69.16,69.04,69.16,17648.0,57.5114,57.5863,57.4864,57.5863,17648.0
2017-12-20 12:05:00,69.16,69.16,69.04,69.06,17247.0,57.5863,57.5863,57.4864,57.5031,17247.0
2017-12-20 12:10:00,69.05,69.08,69.0,69.02,17986.0,57.4947,57.5197,57.4531,57.4698,17986.0
2017-12-20 12:15:00,69.02,69.05,68.95,68.95,19526.0,57.4698,57.4947,57.4115,57.4115,19526.0
2017-12-20 12:20:00,68.95,69.05,68.95,69.03,22478.0,57.4115,57.4947,57.4115,57.4781,22478.0
2017-12-20 12:25:00,69.04,69.04,68.96,68.98,18377.0,57.4864,57.4864,57.4198,57.4365,18377.0
2017-12-20 12:30:00,68.98,68.99,68.84,68.86,24512.0,57.4365,57.4448,57.3199,57.3365,24512.0
2017-12-20 12:35:00,68.86,68.91,68.78,68.84,40898.0,57.3365,57.3782,57.2699,57.3199,40898.0
2017-12-20 12:40:00,68.85,68.9,68.82,68.84,18882.0,57.3282,57.3698,57.3032,57.3199,18882.0
2017-12-20 12:45:00,68.84,68.89,68.83,68.87,16170.0,57.3199,57.3615,57.3116,57.3449,16170.0
2017-12-20 12:50:00,68.88,68.88,68.82,68.84,19210.0,57.3532,57.3532,57.3032,57.3199,19210.0
2017-12-20 12:55:00,68.84,68.85,68.8,68.8,14962.0,57.3199,57.3282,57.2866,57.2866,14962.0
2017-12-20 13:00:00,68.81,68.88,68.81,68.88,16160.0,57.2949,57.3532,57.2949,57.3532,16160.0
2017-12-20 13:05:00,68.87,68.87,68.81,68.84,18701.0,57.3449,57.3449,57.2949,57.3199,18701.0
2017-12-20 13:10:00,68.84,68.86,68.81,68.83,14069.0,57.3199,57.3365,57.2949,57.3116,14069.0
2017-12-20 13:15:00,68.83,68.84,68.8,68.82,12446.0,57.3116,57.3199,57.2866,57.3032,12446.0
2017-12-20 13:20:00,68.81,68.88,68.76,68.86,30476.0,57.2949,57.3532,57.2533,57.3365,30476.0
2017-12-20 13:25:00,68.86,68.89,68.82,68.83,14110.0,57.3365,57.3615,57.3032,57.3116,14110.0
2017-12-20 13:30:00,68.82,68.94,68.82,68.92,17247.0,57.3032,57.4031,57.3032,57.3865,17247.0
2017-12-20 13:35:00,68.92,68.92,68.9,68.9,18301.0,57.3865,57.3865,57.3698,57.3698,18301.0
2017-12-20 13:40:00,68.9,68.9,68.89,68.89,10046.0,57.3698,57.3698,57.3615,57.3615,10046.0
2017-12-20 13:45:00,68.9,68.9,68.82,68.82,27880.0,57.3698,57.3698,57.3032,57.3032,27880.0
2017-12-20 13:50:00,68.83,68.83,68.75,68.77,22734.0,57.3116,57.3116,57.2449,57.2616,22734.0
2017-12-20 13:55:00,68.77,68.82,68.75,68.76,29310.0,57.2616,57.3032,57.2449,57.2533,29310.0
2017-12-20 14:00:00,68.77,68.85,68.76,68.83,21189.0,57.2616,57.3282,57.2533,57.3116,21189.0
2017-12-20 14:05:00,68.84,68.85,68.81,68.81,22509.0,57.3199,57.3282,57.2949,57.2949,22509.0
2017-12-20 14:10:00,68.81,68.95,68.78,68.91,34520.0,57.2949,57.4115,57.2699,57.3782,34520.0
2017-12-20 14:15:00,68.91,68.93,68.86,68.86,21689.0,57.3782,57.3948,57.3365,57.3365,21689.0
2017-12-20 14:20:00,68.85,68.89,68.84,68.84,16418.0,57.3282,57.3615,57.3199,57.3199,16418.0
2017-12-20 14:25:00,68.84,68.87,68.79,68.81,32962.0,57.3199,57.3449,57.2782,57.2949,32962.0
2017-12-20 14:30:00,68.81,68.83,68.79,68.82,25947.0,57.2949,57.3116,57.2782,57.3032,25947.0
2017-12-20 14:35:00,68.82,68.93,68.81,68.88,25382.0,57.3032,57.3948,57.2949,57.3532,25382.0
2017-12-20 14:40:00,68.88,68.92,68.88,68.88,21815.0,57.3532,57.3865,57.3532,57.3532,21815.0
2017-12-20 14:45:00,68.88,68.88,68.86,68.88,26133.0,57.3532,57.3532,57.3365,57.3532,26133.0
2017-12-20 14:50:00,68.89,68.92,68.87,68.88,18850.0,57.3615,57.3865,57.3449,57.3532,18850.0
2017-12-20 14:55:00,68.88,69.0,68.85,69.0,30034.0,57.3532,57.4531,57.3282,57.4531,30034.0
2017-12-20 15:00:00,69.0,69.0,68.96,69.0,20561.0,57.4531,57.4531,57.4198,57.4531,20561.0
2017-12-20 15:05:00,69.0,69.02,68.97,68.98,34321.0,57.4531,57.4698,57.4281,57.4365,34321.0
2017-12-20 15:10:00,68.97,69.05,68.95,69.05,20021.0,57.4281,57.4947,57.4115,57.4947,20021.0
2017-12-20 15:15:00,69.05,69.05,69.01,69.02,32201.0,57.4947,57.4947,57.4614,57.4698,32201.0
2017-12-20 15:20:00,69.02,69.07,69.0,69.07,39050.0,57.4698,57.5114,57.4531,57.5114,39050.0
2017-12-20 15:25:00,69.07,69.07,69.02,69.04,34333.0,57.5114,57.5114,57.4698,57.4864,34333.0
2017-12-20 15:30:00,69.04,69.06,69.01,69.05,33495.0,57.4864,57.5031,57.4614,57.4947,33495.0
2017-12-20 15:35:00,69.05,69.05,68.99,68.99,38744.0,57.4947,57.4947,57.4448,57.4448,38744.0
2017-12-20 15:40:00,68.99,69.03,68.97,69.03,50206.0,57.4448,57.4781,57.4281,57.4781,50206.0
2017-12-20 15:45:00,69.03,69.04,68.95,68.96,76945.0,57.4781,57.4864,57.4115,57.4198,76945.0
2017-12-20 15:50:00,68.95,68.97,68.87,68.89,79511.0,57.4115,57.4281,57.3449,57.3615,79511.0
2017-12-20 15:55:00,68.89,68.95,68.86,68.93,273093.0,57.3615,57.4115,57.3365,57.3948,273093.0
2017-12-21 09:30:00,69.25,69.56,69.25,69.47,107011.0,57.6613,57.9194,57.6613,57.8445,107011.0
2017-12-21 09:35:00,69.47,69.51,69.13,69.23,26443.0,57.8445,57.8778,57.5613,57.6446,26443.0
2017-12-21 09:40:00,69.27,69.32,69.14,69.21,17776.0,57.6779,57.7196,57.5697,57.628,17776.0
2017-12-21 09:45:00,69.24,69.28,69.16,69.26,12346.0,57.6529,57.6862,57.5863,57.6696,12346.0
2017-12-21 09:50:00,69.28,69.32,69.03,69.08,30814.0,57.6862,57.7196,57.4781,57.5197,30814.0
2017-12-21 09:55:00,69.08,69.17,69.05,69.09,18218.0,57.5197,57.5947,57.4947,57.528,18218.0
2017-12-21 10:00:00,69.1,69.15,69.04,69.07,15134.0,57.5364,57.578,57.4864,57.5114,15134.0
2017-12-21 10:05:00,69.05,69.09,69.02,69.02,16549.0,57.4947,57.528,57.4698,57.4698,16549.0
2017-12-21 10:10:00,69.03,69.06,68.92,68.92,27513.0,57.4781,57.5031,57.3865,57.3865,27513.0
2017-12-21 10:15:00,68.91,68.97,68.81,68.92,43155.0,57.3782,57.4281,57.2949,57.3865,43155.0
2017-12-21 10:20:00,68.93,69.1,68.93,69.08,11662.0,57.3948,57.5364,57.3948,57.5197,11662.0
2017-12-21 10:25:00,69.09,69.1,69.0,69.0,8323.0,57.528,57.5364,57.4531,57.4531,8323.0
2017-12-21 10:30:00,69.01,69.16,69.0,69.14,13771.0,57.4614,57.5863,57.4531,57.5697,13771.0
2017-12-21 10:35:00,69.18,69.23,69.13,69.13,9797.0,57.603,57.6446,57.5613,57.5613,9797.0
2017-12-21 10:40:00,69.14,69.22,69.13,69.16,7355.0,57.5697,57.6363,57.5613,57.5863,7355.0
2017-12-21 10:45:00,69.18,69.18,69.08,69.15,11985.0,57.603,57.603,57.5197,57.578,11985.0
2017-12-21 10:50:00,69.16,69.16,69.01,69.06,15431.0,57.5863,57.5863,57.4614,57.5031,15431.0
2017-12-21 10:55:00,69.08,69.12,69.04,69.05,7852.0,57.5197,57.553,57.4864,57.4947,7852.0
2017-12-21 11:00:00,69.06,69.08,69.01,69.06,12941.0,57.5031,57.5197,57.4614,57.5031,12941.0
2017-12-21 11:05:00,69.06,69.35,69.05,69.25,33785.0,57.5031,57.7445,57.4947,57.6613,33785.0
2017-12-21 11:10:00,69.26,69.32,69.23,69.27,19568.0,57.6696,57.7196,57.6446,57.6779,19568.0
2017-12-21 11:15:00,69.26,69.29,69.23,69.25,6521.0,57.6696,57.6946,57.6446,57.6613,6521.0
2017-12-21 11:20:00,69.25,69.31,69.25,69.29,9870.0,57.6613,57.7112,57.6613,57.6946,9870.0
2017-12-21 11:25:00,69.3,69.33,69.29,69.33,16641.0,57.7029,57.7279,57.6946,57.7279,16641.0
2017-12-21 11:30:00,69.34,69.34,69.28,69.32,14178.0,57.7362,57.7362,57.6862,57.7196,14178.0
2017-12-21 11:35:00,69.33,69.38,69.32,69.37,16927.0,57.7279,57.7695,57.7196,57.7612,16927.0
2017-12-21 11:40:00,69.38,69.45,69.33,69.43,24104.0,57.7695,57.8278,57.7279,57.8111,24104.0
2017-12-21 11:45:00,69.44,69.44,69.38,69.38,12303.0,57.8195,57.8195,57.7695,57.7695,12303.0
2017-12-21 11:50:00,69.4,69.4,69.36,69.39,11570.0,57.7862,57.7862,57.7529,57.7778,11570.0
2017-12-21 11:55:00,69.38,69.41,69.37,69.38,9912.0,57.7695,57.7945,57.7612,57.7695,9912.0
2017-12-21 12:00:00,69.39,69.39,69.33,69.35,9272.0,57.7778,57.7778,57.7279,57.7445,9272.0
2017-12-21 12:05:00,69.35,69.4,69.35,69.38,10973.0,57.7445,57.7862,57.7445,57.7695,10973.0
2017-12-21 12:10:00,69.38,69.38,69.34,69.36,6714.0,57.7695,57.7695,57.7362,57.7529,6714.0
2017-12-21 12:15:00,69.36,69.39,69.32,69.34,5427.0,57.7529,57.7778,57.7196,57.7362,5427.0
2017-12-21 12:20:00,69.35,69.38,69.32,69.37,11635.0,57.7445,57.7695,57.7196,57.7612,11635.0
2017-12-21 12:25:00,69.39,69.39,69.32,69.36,9534.0,57.7778,57.7778,57.7196,57.7529,9534.0
2017-12-21 12:30:00,69.36,69.36,69.31,69.31,4773.0,57.7529,57.7529,57.7112,57.7112,4773.0
2017-12-21 12:35:00,69.31,69.33,69.3,69.32,13518.0,57.7112,57.7279,57.7029,57.7196,13518.0
2017-12-21 12:40:00,69.33,69.35,69.3,69.33,10992.0,57.7279,57.7445,57.7029,57.7279,10992.0
2017-12-21 12:45:00,69.33,69.34,69.3,69.3,23836.0,57.7279,57.7362,57.7029,57.7029,23836.0
2017-12-21 12:50:00,69.3,69.35,69.3,69.33,10634.0,57.7029,57.7445,57.7029,57.7279,10634.0
2017-12-21 12:55:00,69.33,69.39,69.31,69.36,14361.0,57.7279,57.7778,57.7112,57.7529,14361.0
2017-12-21 13:00:00,69.39,69.44,69.37,69.41,16781.0,57.7778,57.8195,57.7612,57.7945,16781.0
2017-12-21 13:05:00,69.41,69.45,69.38,69.42,9300.0,57.7945,57.8278,57.7695,57.8028,9300.0
2017-12-21 13:10:00,69.41,69.47,69.41,69.44,8453.0,57.7945,57.8445,57.7945,57.8195,8453.0
2017-12-21 13:15:00,69.45,69.5,69.43,69.5,6374.0,57.8278,57.8694,57.8111,57.8694,6374.0
2017-12-21 13:20:00,69.49,69.53,69.49,69.51,7333.0,57.8611,57.8944,57.8611,57.8778,7333.0
2017-12-21 13:25:00,69.53,69.54,69.51,69.51,8974.0,57.8944,57.9027,57.8778,57.8778,8974.0
2017-12-21 13:30:00,69.51,69.53,69.5,69.51,9073.0,57.8778,57.8944,57.8694,57.8778,9073.0
2017-12-21 13:35:00,69.51,69.55,69.51,69.53,10618.0,57.8778,57.9111,57.8778,57.8944,10618.0
2017-12-21 13:40:00,69.55,69.58,69.54,69.56,11985.0,57.9111,57.936,57.9027,57.9194,11985.0
2017-12-21 13:45:00,69.56,69.58,69.55,69.56,9787.0,57.9194,57.936,57.9111,57.9194,9787.0
2017-12-21 13:50:00,69.56,69.58,69.54,69.58,6268.0,57.9194,57.936,57.9027,57.936,6268.0
2017-12-21 13:55:00,69.57,69.59,69.53,69.56,9433.0,57.9277,57.9444,57.8944,57.9194,9433.0
2017-12-21 14:00:00,69.56,69.57,69.53,69.56,8387.0,57.9194,57.9277,57.8944,57.9194,8387.0
2017-12-21 14:05:00,69.56,69.63,69.56,69.63,16713.0,57.9194,57.9777,57.9194,57.9777,16713.0
2017-12-21 14:10:00,69.63,69.66,69.63,69.63,12239.0,57.9777,58.0027,57.9777,57.9777,12239.0
2017-12-21 14:15:00,69.63,69.64,69.58,69.59,14585.0,57.9777,57.986,57.936,57.9444,14585.0
2017-12-21 14:20:00,69.59,69.66,69.59,69.62,12418.0,57.9444,58.0027,57.9444,57.9693,12418.0
2017-12-21 14:25:00,69.62,69.68,69.61,69.68,10039.0,57.9693,58.0193,57.961,58.0193,10039.0
2017-12-21 14:30:00,69.68,69.69,69.64,69.66,12791.0,58.0193,58.0276,57.986,58.0027,12791.0
2017-12-21 14:35:00,69.68,69.72,69.67,69.7,18745.0,58.0193,58.0526,58.011,58.036,18745.0
2017-12-21 14:40:00,69.7,69.73,69.69,69.7,11806.0,58.036,58.0609,58.0276,58.036,11806.0
2017-12-21 14:45:00,69.7,69.71,69.68,69.7,9185.0,58.036,58.0443,58.0193,58.036,9185.0
2017-12-21 14:50:00,69.7,69.7,69.66,69.68,16259.0,58.036,58.036,58.0027,58.0193,16259.0
2017-12-21 14:55:00,69.68,69.7,69.67,69.69,11356.0,58.0193,58.036,58.011,58.0276,11356.0
2017-12-21 15:00:00,69.69,69.73,69.69,69.72,13806.0,58.0276,58.0609,58.0276,58.0526,13806.0
2017-12-21 15:05:00,69.72,69.77,69.72,69.76,19016.0,58.0526,58.0942,58.0526,58.0859,19016.0
2017-12-21 15:10:00,69.76,69.78,69.74,69.78,17276.0,58.0859,58.1026,58.0693,58.1026,17276.0
2017-12-21 15:15:00,69.78,69.78,69.7,69.76,22641.0,58.1026,58.1026,58.036,58.0859,22641.0
2017-12-21 15:20:00,69.76,69.8,69.73,69.73,23643.0,58.0859,58.1192,58.0609,58.0609,23643.0
2017-12-21 15:25:00,69.73,69.78,69.7,69.73,30497.0,58.0609,58.1026,58.036,58.0609,30497.0
2017-12-21 15:30:00,69.73,69.74,69.7,69.72,23146.0,58.0609,58.0693,58.036,58.0526,23146.0
2017-12-21 15:35:00,69.72,69.78,69.7,69.7,32001.0,58.0526,58.1026,58.036,58.036,32001.0
2017-12-21 15:40:00,69.7,69.75,69.69,69.7,27603.0,58.036,58.0776,58.0276,58.036,27603.0
2017-12-21 15:45:00,69.7,69.71,69.62,69.62,42502.0,58.036,58.0443,57.9693,57.9693,42502.0
2017-12-21 15:50:00,69.62,69.63,69.58,69.6,55207.0,57.9693,57.9777,57.936,57.9527,55207.0
2017-12-21 15:55:00,69.61,69.61,69.53,69.58,193242.0,57.961,57.961,57.8944,57.936,193242.0
2017-12-22 09:30:00,69.71,69.84,69.45,69.45,52233.0,58.0443,58.1525,57.8278,57.8278,52233.0
2017-12-22 09:35:00,69.41,69.5,69.36,69.48,19228.0,57.7945,57.8694,57.7529,57.8528,19228.0
2017-12-22 09:40:00,69.51,69.65,69.47,69.65,17610.0,57.8778,57.9943,57.8445,57.9943,17610.0
2017-12-22 09:45:00,69.65,69.65,69.46,69.52,9438.0,57.9943,57.9943,57.8361,57.8861,9438.0
2017-12-22 09:50:00,69.51,69.61,69.43,69.59,14442.0,57.8778,57.961,57.8111,57.9444,14442.0
2017-12-22 09:55:00,69.59,69.62,69.52,69.54,11816.0,57.9444,57.9693,57.8861,57.9027,11816.0
2017-12-22 10:00:00,69.54,69.59,69.43,69.49,10283.0,57.9027,57.9444,57.8111,57.8611,10283.0
2017-12-22 10:05:00,69.52,69.56,69.46,69.46,11162.0,57.8861,57.9194,57.8361,57.8361,11162.0
2017-12-22 10:10:00,69.45,69.45,69.37,69.4,7418.0,57.8278,57.8278,57.7612,57.7862,7418.0
2017-12-22 10:15:00,69.39,69.46,69.37,69.42,5951.0,57.7778,57.8361,57.7612,57.8028,5951.0
2017-12-22 10:20:00,69.42,69.46,69.41,69.44,19186.0,57.8028,57.8361,57.7945,57.8195,19186.0
2017-12-22 10:25:00,69.43,69.5,69.4,69.49,20409.0,57.8111,57.8694,57.7862,57.8611,20409.0
2017-12-22 10:30:00,69.47,69.47,69.3,69.34,13844.0,57.8445,57.8445,57.7029,57.7362,13844.0
2017-12-22 10:35:00,69.33,69.42,69.33,69.33,14449.0,57.7279,57.8028,57.7279,57.7279,14449.0
2017-12-22 10:40:00,69.33,69.33,69.26,69.26,13447.0,57.7279,57.7279,57.6696,57.6696,13447.0
2017-12-22 10:45:00,69.27,69.31,69.27,69.31,6816.0,57.6779,57.7112,57.6779,57.7112,6816.0
2017-12-22 10:50:00,69.29,69.31,69.27,69.31,17595.0,57.6946,57.7112,57.6779,57.7112,17595.0
2017-12-22 10:55:00,69.3,69.32,69.19,69.25,23969.0,57.7029,57.7196,57.6113,57.6613,23969.0
2017-12-22 11:00:00,69.25,69.31,69.24,69.27,11679.0,57.6613,57.7112,57.6529,57.6779,11679.0
2017-12-22 11:05:00,69.27,69.31,69.21,69.28,15154.0,57.6779,57.7112,57.628,57.6862,15154.0
2017-12-22 11:10:00,69.29,69.31,69.27,69.27,18729.0,57.6946,57.7112,57.6779,57.6779,18729.0
2017-12-22 11:15:00,69.28,69.3,69.25,69.28,9069.0,57.6862,57.7029,57.6613,57.6862,9069.0
2017-12-22 11:20:00,69.3,69.31,69.29,69.3,20822.0,57.7029,57.7112,57.6946,57.7029,20822.0
2017-12-22 11:25:00,69.3,69.32,69.27,69.31,22312.0,57.7029,57.7196,57.6779,57.7112,22312.0
2017-12-22 11:30:00,69.31,69.35,69.26,69.33,13186.0,57.7112,57.7445,57.6696,57.7279,13186.0
2017-12-22 11:35:00,69.34,69.37,69.31,69.36,13020.0,57.7362,57.7612,57.7112,57.7529,13020.0
2017-12-22 11:40:00,69.36,69.4,69.34,69.37,15172.0,57.7529,57.7862,57.7362,57.7612,15172.0
2017-12-22 11:45:00,69.38,69.47,69.38,69.47,13454.0,57.7695,57.8445,57.7695,57.8445,13454.0
2017-12-22 11:50:00,69.48,69.52,69.45,69.5,15157.0,57.8528,57.8861,57.8278,57.8694,15157.0
2017-12-22 11:55:00,69.5,69.5,69.42,69.43,21596.0,57.8694,57.8694,57.8028,57.8111,21596.0
2017-12-22 12:00:00,69.43,69.47,69.41,69.47,7844.0,57.8111,57.8445,57.7945,57.8445,7844.0
2017-12-22 12:05:00,69.48,69.48,69.42,69.43,10950.0,57.8528,57.8528,57.8028,57.8111,10950.0
2017-12-22 12:10:00,69.43,69.5,69.4,69.49,8856.0,57.8111,57.8694,57.7862,57.8611,8856.0
2017-12-22 12:15:00,69.5,69.53,69.49,69.52,11866.0,57.8694,57.8944,57.8611,57.8861,11866.0
2017-12-22 12:20:00,69.53,69.6,69.53,69.6,8727.0,57.8944,57.9527,57.8944,57.9527,8727.0
2017-12-22 12:25:00,69.6,69.62,69.57,69.61,13019.0,57.9527,57.9693,57.9277,57.961,13019.0
2017-12-22 12:30:00,69.61,69.62,69.57,69.58,11925.0,57.961,57.9693,57.9277,57.936,11925.0
2017-12-22 12:35:00,69.59,69.63,69.59,69.6,12191.0,57.9444,57.9777,57.9444,57.9527,12191.0
2017-12-22 12:40:00,69.6,69.6,69.47,69.51,19223.0,57.9527,57.9527,57.8445,57.8778,19223.0
2017-12-22 12:45:00,69.52,69.54,69.48,69.5,16776.0,57.8861,57.9027,57.8528,57.8694,16776.0
2017-12-22 12:50:00,69.51,69.57,69.51,69.56,11709.0,57.8778,57.9277,57.8778,57.9194,11709.0
2017-12-22 12:55:00,69.56,69.6,69.56,69.57,8484.0,57.9194,57.9527,57.9194,57.9277,8484.0
2017-12-22 13:00:00,69.57,69.58,69.53,69.53,5538.0,57.9277,57.936,57.8944,57.8944,5538.0
2017-12-22 13:05:00,69.54,69.58,69.54,69.55,9793.0,57.9027,57.936,57.9027,57.9111,9793.0
2017-12-22 13:10:00,69.54,69.56,69.53,69.54,6875.0,57.9027,57.9194,57.8944,57.9027,6875.0
2017-12-22 13:15:00,69.55,69.55,69.48,69.51,11274.0,57.9111,57.9111,57.8528,57.8778,11274.0
2017-12-22 13:20:00,69.52,69.57,69.52,69.56,13064.0,57.8861,57.9277,57.8861,57.9194,13064.0
2017-12-22 13:25:00,69.56,69.57,69.53,69.55,7585.0,57.9194,57.9277,57.8944,57.9111,7585.0
2017-12-22 13:30:00,69.54,69.55,69.53,69.55,5365.0,57.9027,57.9111,57.8944,57.9111,5365.0
2017-12-22 13:35:00,69.55,69.55,69.47,69.5,10540.0,57.9111,57.9111,57.8445,57.8694,10540.0
2017-12-22 13:40:00,69.5,69.54,69.46,69.53,9820.0,57.8694,57.9027,57.8361,57.8944,9820.0
2017-12-22 13:45:00,69.53,69.61,69.53,69.57,17824.0,57.8944,57.961,57.8944,57.9277,17824.0
2017-12-22 13:50:00,69.57,69.58,69.54,69.56,9453.0,57.9277,57.936,57.9027,57.9194,9453.0
2017-12-22 13:55:00,69.56,69.6,69.56,69.59,8411.0,57.9194,57.9527,57.9194,57.9444,8411.0
2017-12-22 14:00:00,69.59,69.6,69.55,69.56,10337.0,57.9444,57.9527,57.9111,57.9194,10337.0
2017-12-22 14:05:00,69.56,69.61,69.56,69.6,13852.0,57.9194,57.961,57.9194,57.9527,13852.0
2017-12-22 14:10:00,69.6,69.65,69.57,69.65,13416.0,57.9527,57.9943,57.9277,57.9943,13416.0
2017-12-22 14:15:00,69.65,69.72,69.62,69.7,11943.0,57.9943,58.0526,57.9693,58.036,11943.0
2017-12-22 14:20:00,69.7,69.73,69.69,69.71,8820.0,58.036,58.0609,58.0276,58.0443,8820.0
2017-12-22 14:25:00,69.72,69.74,69.69,69.74,14661.0,58.0526,58.0693,58.0276,58.0693,14661.0
2017-12-22 14:30:00,69.74,69.74,69.69,69.7,10059.0,58.0693,58.0693,58.0276,58.036,10059.0
2017-12-22 14:35:00,69.69,69.71,69.68,69.68,11856.0,58.0276,58.0443,58.0193,58.0193,11856.0
2017-12-22 14:40:00,69.68,69.73,69.68,69.7,13348.0,58.0193,58.0609,58.0193,58.036,13348.0
2017-12-22 14:45:00,69.71,69.76,69.71,69.75,8997.0,58.0443,58.0859,58.0443,58.0776,8997.0
2017-12-22 14:50:00,69.76,69.77,69.7,69.71,14698.0,58.0859,58.0942,58.036,58.0443,14698.0
2017-12-22 14:55:00,69.72,69.72,69.69,69.69,16115.0,58.0526,58.0526,58.0276,58.0276,16115.0
2017-12-22 15:00:00,69.7,69.7,69.62,69.63,14159.0,58.036,58.036,57.9693,57.9777,14159.0
2017-12-22 15:05:00,69.64,69.64,69.61,69.63,11147.0,57.986,57.986,57.961,57.9777,11147.0
2017-12-22 15:10:00,69.64,69.65,69.63,69.63,12327.0,57.986,57.9943,57.9777,57.9777,12327.0
2017-12-22 15:15:00,69.64,69.67,69.63,69.67,23887.0,57.986,58.011,57.9777,58.011,23887.0
2017-12-22 15:20:00,69.67,69.68,69.64,69.66,16950.0,58.011,58.0193,57.986,58.0027,16950.0
2017-12-22 15:25:00,69.66,69.68,69.65,69.67,20253.0,58.0027,58.0193,57.9943,58.011,20253.0
2017-12-22 15:30:00,69.67,69.71,69.65,69.71,25470.0,58.011,58.0443,57.9943,58.0443,25470.0
2017-12-22 15:35:00,69.71,69.77,69.7,69.76,31815.0,58.0443,58.0942,58.036,58.0859,31815.0
2017-12-22 15:40:00,69.76,69.76,69.72,69.72,38948.0,58.0859,58.0859,58.0526,58.0526,38948.0
2017-12-22 15:45:00,69.73,69.73,69.68,69.7,28610.0,58.0609,58.0609,58.0193,58.036,28610.0
2017-12-22 15:50:00,69.69,69.7,69.66,69.67,33953.0,58.0276,58.036,58.0027,58.011,33953.0
2017-12-22 15:55:00,69.67,69.71,69.65,69.67,156079.0,58.011,58.0443,57.9943,58.011,156079.0
2017-12-26 09:30:00,69.71,69.77,69.36,69.51,20604.0,58.0443,58.0942,57.7529,57.8778,20604.0
2017-12-26 09:35:00,69.58,69.69,69.58,69.61,4797.0,57.936,58.0276,57.936,57.961,4797.0
2017-12-26 09:40:00,69.61,69.63,69.49,69.63,4150.0,57.961,57.9777,57.8611,57.9777,4150.0
2017-12-26 09:45:00,69.59,69.62,69.55,69.62,5825.0,57.9444,57.9693,57.9111,57.9693,5825.0
2017-12-26 09:50:00,69.61,69.64,69.57,69.59,4637.0,57.961,57.986,57.9277,57.9444,4637.0
2017-12-26 09:55:00,69.56,69.71,69.56,69.67,4904.0,57.9194,58.0443,57.9194,58.011,4904.0
2017-12-26 10:00:00,69.67,69.73,69.66,69.73,3034.0,58.011,58.0609,58.0027,58.0609,3034.0
2017-12-26 10:05:00,69.73,69.75,69.69,69.69,3549.0,58.0609,58.0776,58.0276,58.0276,3549.0
2017-12-26 10:10:00,69.69,69.72,69.64,69.67,4160.0,58.0276,58.0526,57.986,58.011,4160.0
2017-12-26 10:15:00,69.65,69.65,69.58,69.64,4524.0,57.9943,57.9943,57.936,57.986,4524.0
2017-12-26 10:20:00,69.64,69.66,69.61,69.61,4600.0,57.986,58.0027,57.961,57.961,4600.0
2017-12-26 10:25:00,69.6,69.64,69.58,69.63,8611.0,57.9527,57.986,57.936,57.9777,8611.0
2017-12-26 10:30:00,69.64,69.64,69.53,69.53,2924.0,57.986,57.986,57.8944,57.8944,2924.0
2017-12-26 10:35:00,69.56,69.58,69.51,69.52,2934.0,57.9194,57.936,57.8778,57.8861,2934.0
2017-12-26 10:40:00,69.52,69.52,69.45,69.45,4327.0,57.8861,57.8861,57.8278,57.8278,4327.0
2017-12-26 10:45:00,69.46,69.57,69.45,69.57,5036.0,57.8361,57.9277,57.8278,57.9277,5036.0
2017-12-26 10:50:00,69.54,69.55,69.5,69.53,4353.0,57.9027,57.9111,57.8694,57.8944,4353.0
2017-12-26 10:55:00,69.55,69.55,69.49,69.5,5894.0,57.9111,57.9111,57.8611,57.8694,5894.0
2017-12-26 11:00:00,69.49,69.51,69.44,69.5,5902.0,57.8611,57.8778,57.8195,57.8694,5902.0
2017-12-26 11:05:00,69.5,69.62,69.49,69.62,6620.0,57.8694,57.9693,57.8611,57.9693,6620.0
2017-12-26 11:10:00,69.61,69.63,69.58,69.59,4630.0,57.961,57.9777,57.936,57.9444,4630.0
2017-12-26 11:15:00,69.57,69.58,69.51,69.53,8194.0,57.9277,57.936,57.8778,57.8944,8194.0
2017-12-26 11:20:00,69.53,69.55,69.52,69.55,2100.0,57.8944,57.9111,57.8861,57.9111,2100.0
2017-12-26 11:25:00,69.54,69.57,69.53,69.55,2983.0,57.9027,57.9277,57.8944,57.9111,2983.0
2017-12-26 11:30:00,69.55,69.56,69.47,69.49,7231.0,57.9111,57.9194,57.8445,57.8611,7231.0
2017-12-26 11:35:00,69.48,69.59,69.48,69.56,5386.0,57.8528,57.9444,57.8528,57.9194,5386.0
2017-12-26 11:40:00,69.56,69.59,69.53,69.56,4476.0,57.9194,57.9444,57.8944,57.9194,4476.0
2017-12-26 11:45:00,69.55,69.59,69.53,69.59,4554.0,57.9111,57.9444,57.8944,57.9444,4554.0
2017-12-26 11:50:00,69.56,69.59,69.52,69.53,4332.0,57.9194,57.9444,57.8861,57.8944,4332.0
2017-12-26 11:55:00,69.54,69.55,69.52,69.53,4437.0,57.9027,57.9111,57.8861,57.8944,4437.0
2017-12-26 12:00:00,69.55,69.57,69.53,69.57,3969.0,57.9111,57.9277,57.8944,57.9277,3969.0
2017-12-26 12:05:00,69.56,69.56,69.53,69.55,3692.0,57.9194,57.9194,57.8944,57.9111,3692.0
2017-12-26 12:10:00,69.55,69.57,69.52,69.57,3627.0,57.9111,57.9277,57.8861,57.9277,3627.0
2017-12-26 12:15:00,69.58,69.6,69.55,69.56,2784.0,57.936,57.9527,57.9111,57.9194,2784.0
2017-12-26 12:20:00,69.55,69.59,69.55,69.59,1871.0,57.9111,57.9444,57.9111,57.9444,1871.0
2017-12-26 12:25:00,69.6,69.6,69.53,69.55,4917.0,57.9527,57.9527,57.8944,57.9111,4917.0
2017-12-26 12:30:00,69.53,69.56,69.51,69.54,5037.0,57.8944,57.9194,57.8778,57.9027,5037.0
2017-12-26 12:35:00,69.53,69.55,69.45,69.49,10014.0,57.8944,57.9111,57.8278,57.8611,10014.0
2017-12-26 12:40:00,69.51,69.54,69.5,69.5,4327.0,57.8778,57.9027,57.8694,57.8694,4327.0
2017-12-26 12:45:00,69.51,69.52,69.49,69.52,1879.0,57.8778,57.8861,57.8611,57.8861,1879.0
2017-12-26 12:50:00,69.52,69.52,69.46,69.47,5262.0,57.8861,57.8861,57.8361,57.8445,5262.0
2017-12-26 12:55:00,69.48,69.52,69.46,69.51,3368.0,57.8528,57.8861,57.8361,57.8778,3368.0
2017-12-26 13:00:00,69.52,69.52,69.47,69.48,5116.0,57.8861,57.8861,57.8445,57.8528,5116.0
2017-12-26 13:05:00,69.48,69.5,69.46,69.5,3023.0,57.8528,57.8694,57.8361,57.8694,3023.0
2017-12-26 13:10:00,69.49,69.52,69.49,69.51,1922.0,57.8611,57.8861,57.8611,57.8778,1922.0
2017-12-26 13:15:00,69.52,69.52,69.47,69.51,7293.0,57.8861,57.8861,57.8445,57.8778,7293.0
2017-12-26 13:20:00,69.49,69.51,69.45,69.49,5576.0,57.8611,57.8778,57.8278,57.8611,5576.0
2017-12-26 13:25:00,69.5,69.5,69.45,69.47,4943.0,57.8694,57.8694,57.8278,57.8445,4943.0
2017-12-26 13:30:00,69.49,69.49,69.45,69.45,1950.0,57.8611,57.8611,57.8278,57.8278,1950.0
2017-12-26 13:35:00,69.45,69.48,69.44,69.45,3642.0,57.8278,57.8528,57.8195,57.8278,3642.0
2017-12-26 13:40:00,69.46,69.49,69.45,69.49,2826.0,57.8361,57.8611,57.8278,57.8611,2826.0
2017-12-26 13:45:00,69.48,69.5,69.45,69.5,4256.0,57.8528,57.8694,57.8278,57.8694,4256.0
2017-12-26 13:50:00,69.49,69.51,69.44,69.44,4209.0,57.8611,57.8778,57.8195,57.8195,4209.0
2017-12-26 13:55:00,69.48,69.48,69.42,69.44,3650.0,57.8528,57.8528,57.8028,57.8195,3650.0
2017-12-26 14:00:00,69.44,69.46,69.41,69.44,5848.0,57.8195,57.8361,57.7945,57.8195,5848.0
2017-12-26 14:05:00,69.41,69.44,69.39,69.4,3347.0,57.7945,57.8195,57.7778,57.7862,3347.0
2017-12-26 14:10:00,69.41,69.43,69.36,69.38,4815.0,57.7945,57.8111,57.7529,57.7695,4815.0
2017-12-26 14:15:00,69.38,69.42,69.36,69.42,2733.0,57.7695,57.8028,57.7529,57.8028,2733.0
2017-12-26 14:20:00,69.41,69.44,69.38,69.44,7757.0,57.7945,57.8195,57.7695,57.8195,7757.0
2017-12-26 14:25:00,69.42,69.43,69.39,69.42,3231.0,57.8028,57.8111,57.7778,57.8028,3231.0
2017-12-26 14:30:00,69.44,69.44,69.41,69.41,4434.0,57.8195,57.8195,57.7945,57.7945,4434.0
2017-12-26 14:35:00,69.43,69.44,69.4,69.44,5136.0,57.8111,57.8195,57.7862,57.8195,5136.0
2017-12-26 14:40:00,69.45,69.45,69.42,69.43,5340.0,57.8278,57.8278,57.8028,57.8111,5340.0
2017-12-26 14:45:00,69.41,69.49,69.41,69.49,15463.0,57.7945,57.8611,57.7945,57.8611,15463.0
2017-12-26 14:50:00,69.5,69.53,69.49,69.49,6300.0,57.8694,57.8944,57.8611,57.8611,6300.0
2017-12-26 14:55:00,69.49,69.49,69.46,69.46,2862.0,57.8611,57.8611,57.8361,57.8361,2862.0
2017-12-26 15:00:00,69.48,69.5,69.48,69.49,4798.0,57.8528,57.8694,57.8528,57.8611,4798.0
2017-12-26 15:05:00,69.5,69.54,69.47,69.5,8254.0,57.8694,57.9027,57.8445,57.8694,8254.0
2017-12-26 15:10:00,69.5,69.53,69.48,69.53,6782.0,57.8694,57.8944,57.8528,57.8944,6782.0
2017-12-26 15:15:00,69.53,69.59,69.51,69.55,16783.0,57.8944,57.9444,57.8778,57.9111,16783.0
2017-12-26 15:20:00,69.54,69.58,69.53,69.55,11490.0,57.9027,57.936,57.8944,57.9111,11490.0
2017-12-26 15:25:00,69.54,69.55,69.48,69.48,7413.0,57.9027,57.9111,57.8528,57.8528,7413.0
2017-12-26 15:30:00,69.48,69.51,69.47,69.5,11371.0,57.8528,57.8778,57.8445,57.8694,11371.0
2017-12-26 15:35:00,69.51,69.55,69.49,69.51,13407.0,57.8778,57.9111,57.8611,57.8778,13407.0
2017-12-26 15:40:00,69.51,69.52,69.46,69.47,9672.0,57.8778,57.8861,57.8361,57.8445,9672.0
2017-12-26 15:45:00,69.48,69.53,69.48,69.52,19542.0,57.8528,57.8944,57.8528,57.8861,19542.0
2017-12-26 15:50:00,69.52,69.53,69.47,69.5,22681.0,57.8861,57.8944,57.8445,57.8694,22681.0
2017-12-26 15:55:00,69.51,69.53,69.49,69.52,27610.0,57.8778,57.8944,57.8611,57.8861,27610.0
2017-12-27 09:30:00,69.75,69.75,69.4,69.54,20347.0,58.0776,58.0776,57.7862,57.9027,20347.0
2017-12-27 09:35:00,69.58,69.65,69.54,69.6,2397.0,57.936,57.9943,57.9027,57.9527,2397.0
2017-12-27 09:40:00,69.61,69.71,69.57,69.57,7011.0,57.961,58.0443,57.9277,57.9277,7011.0
2017-12-27 09:45:00,69.54,69.54,69.46,69.5,2826.0,57.9027,57.9027,57.8361,57.8694,2826.0
2017-12-27 09:50:00,69.51,69.56,69.45,69.47,5796.0,57.8778,57.9194,57.8278,57.8445,5796.0
2017-12-27 09:55:00,69.48,69.51,69.44,69.51,11473.0,57.8528,57.8778,57.8195,57.8778,11473.0
2017-12-27 10:00:00,69.52,69.56,69.47,69.53,7633.0,57.8861,57.9194,57.8445,57.8944,7633.0
2017-12-27 10:05:00,69.53,69.55,69.51,69.53,2938.0,57.8944,57.9111,57.8778,57.8944,2938.0
2017-12-27 10:10:00,69.53,69.53,69.45,69.52,4882.0,57.8944,57.8944,57.8278,57.8861,4882.0
2017-12-27 10:15:00,69.51,69.59,69.47,69.47,8832.0,57.8778,57.9444,57.8445,57.8445,8832.0
2017-12-27 10:20:00,69.46,69.53,69.45,69.52,12695.0,57.8361,57.8944,57.8278,57.8861,12695.0
2017-12-27 10:25:00,69.53,69.6,69.53,69.54,7020.0,57.8944,57.9527,57.8944,57.9027,7020.0
2017-12-27 10:30:00,69.53,69.62,69.53,69.57,2608.0,57.8944,57.9693,57.8944,57.9277,2608.0
2017-12-27 10:35:00,69.62,69.72,69.6,69.72,10094.0,57.9693,58.0526,57.9527,58.0526,10094.0
2017-12-27 10:40:00,69.69,69.69,69.59,69.59,2859.0,58.0276,58.0276,57.9444,57.9444,2859.0
2017-12-27 10:45:00,69.59,69.61,69.55,69.58,5055.0,57.9444,57.961,57.9111,57.936,5055.0
2017-12-27 10:50:00,69.58,69.62,69.55,69.59,3700.0,57.936,57.9693,57.9111,57.9444,3700.0
2017-12-27 10:55:00,69.56,69.64,69.56,69.63,3940.0,57.9194,57.986,57.9194,57.9777,3940.0
2017-12-27 11:00:00,69.65,69.68,69.61,69.63,13801.0,57.9943,58.0193,57.961,57.9777,13801.0
2017-12-27 11:05:00,69.62,69.65,69.6,69.6,4066.0,57.9693,57.9943,57.9527,57.9527,4066.0
2017-12-27 11:10:00,69.62,69.64,69.61,69.63,6138.0,57.9693,57.986,57.961,57.9777,6138.0
2017-12-27 11:15:00,69.63,69.71,69.63,69.69,2956.0,57.9777,58.0443,57.9777,58.0276,2956.0
2017-12-27 11:20:00,69.69,69.78,69.64,69.69,33955.0,58.0276,58.1026,57.986,58.0276,33955.0
2017-12-27 11:25:00,69.69,69.73,69.65,69.65,6121.0,58.0276,58.0609,57.9943,57.9943,6121.0
2017-12-27 11:30:00,69.7,69.77,69.67,69.75,9713.0,58.036,58.0942,58.011,58.0776,9713.0
2017-12-27 11:35:00,69.72,69.76,69.71,69.76,2523.0,58.0526,58.0859,58.0443,58.0859,2523.0
2017-12-27 11:40:00,69.73,69.77,69.69,69.7,4981.0,58.0609,58.0942,58.0276,58.036,4981.0
2017-12-27 11:45:00,69.68,69.73,69.68,69.71,2653.0,58.0193,58.0609,58.0193,58.0443,2653.0
2017-12-27 11:50:00,69.69,69.75,69.69,69.73,7422.0,58.0276,58.0776,58.0276,58.0609,7422.0
2017-12-27 11:55:00,69.74,69.74,69.7,69.7,1562.0,58.0693,58.0693,58.036,58.036,1562.0
2017-12-27 12:00:00,69.75,69.76,69.67,69.67,3120.0,58.0776,58.0859,58.011,58.011,3120.0
2017-12-27 12:05:00,69.68,69.76,69.68,69.72,5165.0,58.0193,58.0859,58.0193,58.0526,5165.0
2017-12-27 12:10:00,69.73,69.76,69.7,69.7,3697.0,58.0609,58.0859,58.036,58.036,3697.0
2017-12-27 12:15:00,69.7,69.71,69.68,69.7,2400.0,58.036,58.0443,58.0193,58.036,2400.0
2017-12-27 12:20:00,69.68,69.73,69.65,69.67,4725.0,58.0193,58.0609,57.9943,58.011,4725.0
2017-12-27 12:25:00,69.65,69.65,69.55,69.59,5536.0,57.9943,57.9943,57.9111,57.9444,5536.0
2017-12-27 12:30:00,69.56,69.66,69.56,69.58,6600.0,57.9194,58.0027,57.9194,57.936,6600.0
2017-12-27 12:35:00,69.58,69.63,69.57,69.58,2966.0,57.936,57.9777,57.9277,57.936,2966.0
2017-12-27 12:40:00,69.59,69.62,69.58,69.6,3193.0,57.9444,57.9693,57.936,57.9527,3193.0
2017-12-27 12:45:00,69.63,69.63,69.58,69.58,2791.0,57.9777,57.9777,57.936,57.936,2791.0
2017-12-27 12:50:00,69.59,69.59,69.56,69.58,1300.0,57.9444,57.9444,57.9194,57.936,1300.0
2017-12-27 12:55:00,69.58,69.61,69.58,69.58,3693.0,57.936,57.961,57.936,57.936,3693.0
2017-12-27 13:00:00,69.59,69.63,69.57,69.63,4798.0,57.9444,57.9777,57.9277,57.9777,4798.0
2017-12-27 13:05:00,69.63,69.68,69.63,69.68,2161.0,57.9777,58.0193,57.9777,58.0193,2161.0
2017-12-27 13:10:00,69.68,69.68,69.56,69.57,4210.0,58.0193,58.0193,57.9194,57.9277,4210.0
2017-12-27 13:15:00,69.56,69.57,69.54,69.56,3404.0,57.9194,57.9277,57.9027,57.9194,3404.0
2017-12-27 13:20:00,69.54,69.59,69.53,69.58,3433.0,57.9027,57.9444,57.8944,57.936,3433.0
2017-12-27 13:25:00,69.56,69.57,69.52,69.53,2233.0,57.9194,57.9277,57.8861,57.8944,2233.0
2017-12-27 13:30:00,69.52,69.53,69.51,69.53,3486.0,57.8861,57.8944,57.8778,57.8944,3486.0
2017-12-27 13:35:00,69.51,69.61,69.51,69.6,9193.0,57.8778,57.961,57.8778,57.9527,9193.0
2017-12-27 13:40:00,69.61,69.64,69.59,69.63,6600.0,57.961,57.986,57.9444,57.9777,6600.0
2017-12-27 13:45:00,69.63,69.64,69.59,69.62,5185.0,57.9777,57.986,57.9444,57.9693,5185.0
2017-12-27 13:50:00,69.61,69.64,69.6,69.63,2505.0,57.961,57.986,57.9527,57.9777,2505.0
2017-12-27 13:55:00,69.64,69.64,69.59,69.63,5327.0,57.986,57.986,57.9444,57.9777,5327.0
2017-12-27 14:00:00,69.65,69.65,69.59,69.61,6478.0,57.9943,57.9943,57.9444,57.961,6478.0
2017-12-27 14:05:00,69.6,69.66,69.6,69.62,6495.0,57.9527,58.0027,57.9527,57.9693,6495.0
2017-12-27 14:10:00,69.63,69.66,69.62,69.65,4948.0,57.9777,58.0027,57.9693,57.9943,4948.0
2017-12-27 14:15:00,69.64,69.68,69.63,69.67,7891.0,57.986,58.0193,57.9777,58.011,7891.0
2017-12-27 14:20:00,69.68,69.69,69.66,69.67,9143.0,58.0193,58.0276,58.0027,58.011,9143.0
2017-12-27 14:25:00,69.67,69.73,69.66,69.73,8848.0,58.011,58.0609,58.0027,58.0609,8848.0
2017-12-27 14:30:00,69.73,69.73,69.69,69.69,5914.0,58.0609,58.0609,58.0276,58.0276,5914.0
2017-12-27 14:35:00,69.71,69.71,69.66,69.67,10418.0,58.0443,58.0443,58.0027,58.011,10418.0
2017-12-27 14:40:00,69.7,69.7,69.65,69.65,2966.0,58.036,58.036,57.9943,57.9943,2966.0
2017-12-27 14:45:00,69.65,69.67,69.64,69.65,3651.0,57.9943,58.011,57.986,57.9943,3651.0
2017-12-27 14:50:00,69.65,69.66,69.62,69.64,7458.0,57.9943,58.0027,57.9693,57.986,7458.0
2017-12-27 14:55:00,69.61,69.65,69.61,69.65,4236.0,57.961,57.9943,57.961,57.9943,4236.0
2017-12-27 15:00:00,69.63,69.67,69.63,69.66,7044.0,57.9777,58.011,57.9777,58.0027,7044.0
2017-12-27 15:05:00,69.66,69.7,69.63,69.67,5281.0,58.0027,58.036,57.9777,58.011,5281.0
2017-12-27 15:10:00,69.66,69.67,69.64,69.65,5243.0,58.0027,58.011,57.986,57.9943,5243.0
2017-12-27 15:15:00,69.65,69.68,69.63,69.67,12249.0,57.9943,58.0193,57.9777,58.011,12249.0
2017-12-27 15:20:00,69.67,69.68,69.65,69.65,9749.0,58.011,58.0193,57.9943,57.9943,9749.0
2017-12-27 15:25:00,69.67,69.67,69.64,69.66,8920.0,58.011,58.011,57.986,58.0027,8920.0
2017-12-27 15:30:00,69.66,69.72,69.66,69.69,15133.0,58.0027,58.0526,58.0027,58.0276,15133.0
2017-12-27 15:35:00,69.69,69.7,69.63,69.63,19009.0,58.0276,58.036,57.9777,57.9777,19009.0
2017-12-27 15:40:00,69.64,69.67,69.64,69.67,9129.0,57.986,58.011,57.986,58.011,9129.0
2017-12-27 15:45:00,69.67,69.69,69.62,69.66,25677.0,58.011,58.0276,57.9693,58.0027,25677.0
2017-12-27 15:50:00,69.67,69.71,69.66,69.71,30777.0,58.011,58.0443,58.0027,58.0443,30777.0
2017-12-27 15:55:00,69.7,69.76,69.69,69.75,127599.0,58.036,58.0859,58.0276,58.0776,127599.0
2017-12-28 09:30:00,69.86,69.86,69.75,69.8,20557.0,58.1692,58.1692,58.0776,58.1192,20557.0
2017-12-28 09:35:00,69.81,69.83,69.64,69.67,3006.0,58.1276,58.1442,57.986,58.011,3006.0
2017-12-28 09:40:00,69.7,69.71,69.64,69.67,4901.0,58.036,58.0443,57.986,58.011,4901.0
2017-12-28 09:45:00,69.63,69.7,69.57,69.62,6429.0,57.9777,58.036,57.9277,57.9693,6429.0
2017-12-28 09:50:00,69.62,69.63,69.53,69.61,8455.0,57.9693,57.9777,57.8944,57.961,8455.0
2017-12-28 09:55:00,69.62,69.65,69.59,69.63,7620.0,57.9693,57.9943,57.9444,57.9777,7620.0
2017-12-28 10:00:00,69.66,69.74,69.6,69.73,8040.0,58.0027,58.0693,57.9527,58.0609,8040.0
2017-12-28 10:05:00,69.71,69.85,69.7,69.83,13085.0,58.0443,58.1609,58.036,58.1442,13085.0
2017-12-28 10:10:00,69.86,69.86,69.77,69.81,12210.0,58.1692,58.1692,58.0942,58.1276,12210.0
2017-12-28 10:15:00,69.79,69.86,69.74,69.74,8544.0,58.1109,58.1692,58.0693,58.0693,8544.0
2017-12-28 10:20:00,69.74,69.76,69.71,69.75,8777.0,58.0693,58.0859,58.0443,58.0776,8777.0
2017-12-28 10:25:00,69.75,69.77,69.73,69.75,12161.0,58.0776,58.0942,58.0609,58.0776,12161.0
2017-12-28 10:30:00,69.75,69.8,69.73,69.77,13048.0,58.0776,58.1192,58.0609,58.0942,13048.0
2017-12-28 10:35:00,69.76,69.8,69.71,69.71,4373.0,58.0859,58.1192,58.0443,58.0443,4373.0
2017-12-28 10:40:00,69.74,69.79,69.69,69.73,17223.0,58.0693,58.1109,58.0276,58.0609,17223.0
2017-12-28 10:45:00,69.74,69.77,69.7,69.75,18802.0,58.0693,58.0942,58.036,58.0776,18802.0
2017-12-28 10:50:00,69.73,69.78,69.73,69.77,14006.0,58.0609,58.1026,58.0609,58.0942,14006.0
2017-12-28 10:55:00,69.76,69.78,69.73,69.77,13607.0,58.0859,58.1026,58.0609,58.0942,13607.0
2017-12-28 11:00:00,69.77,69.77,69.73,69.76,8768.0,58.0942,58.0942,58.0609,58.0859,8768.0
2017-12-28 11:05:00,69.77,69.83,69.77,69.83,10286.0,58.0942,58.1442,58.0942,58.1442,10286.0
2017-12-28 11:10:00,69.82,69.83,69.81,69.83,6452.0,58.1359,58.1442,58.1276,58.1442,6452.0
2017-12-28 11:15:00,69.82,69.82,69.78,69.78,10342.0,58.1359,58.1359,58.1026,58.1026,10342.0
2017-12-28 11:20:00,69.78,69.79,69.76,69.78,7679.0,58.1026,58.1109,58.0859,58.1026,7679.0
2017-12-28 11:25:00,69.77,69.77,69.75,69.77,6550.0,58.0942,58.0942,58.0776,58.0942,6550.0
2017-12-28 11:30:00,69.77,69.78,69.75,69.77,9404.0,58.0942,58.1026,58.0776,58.0942,9404.0
2017-12-28 11:35:00,69.77,69.78,69.72,69.74,10373.0,58.0942,58.1026,58.0526,58.0693,10373.0
2017-12-28 11:40:00,69.73,69.83,69.73,69.83,10335.0,58.0609,58.1442,58.0609,58.1442,10335.0
2017-12-28 11:45:00,69.83,69.85,69.79,69.85,15606.0,58.1442,58.1609,58.1109,58.1609,15606.0
2017-12-28 11:50:00,69.85,69.92,69.84,69.91,11975.0,58.1609,58.2191,58.1525,58.2108,11975.0
2017-12-28 11:55:00,69.91,69.92,69.87,69.87,9041.0,58.2108,58.2191,58.1775,58.1775,9041.0
2017-12-28 12:00:00,69.87,69.87,69.84,69.84,10470.0,58.1775,58.1775,58.1525,58.1525,10470.0
2017-12-28 12:05:00,69.84,69.85,69.84,69.84,10538.0,58.1525,58.1609,58.1525,58.1525,10538.0
2017-12-28 12:10:00,69.84,69.84,69.74,69.76,6358.0,58.1525,58.1525,58.0693,58.0859,6358.0
2017-12-28 12:15:00,69.76,69.76,69.71,69.71,6043.0,58.0859,58.0859,58.0443,58.0443,6043.0
2017-12-28 12:20:00,69.71,69.74,69.69,69.74,8006.0,58.0443,58.0693,58.0276,58.0693,8006.0
2017-12-28 12:25:00,69.74,69.75,69.72,69.73,4003.0,58.0693,58.0776,58.0526,58.0609,4003.0
2017-12-28 12:30:00,69.72,69.72,69.65,69.66,6808.0,58.0526,58.0526,57.9943,58.0027,6808.0
2017-12-28 12:35:00,69.67,69.72,69.67,69.72,4793.0,58.011,58.0526,58.011,58.0526,4793.0
2017-12-28 12:40:00,69.72,69.74,69.7,69.74,4820.0,58.0526,58.0693,58.036,58.0693,4820.0
2017-12-28 12:45:00,69.75,69.77,69.69,69.7,6725.0,58.0776,58.0942,58.0276,58.036,6725.0
2017-12-28 12:50:00,69.7,69.73,69.69,69.72,6856.0,58.036,58.0609,58.0276,58.0526,6856.0
2017-12-28 12:55:00,69.71,69.74,69.71,69.73,7282.0,58.0443,58.0693,58.0443,58.0609,7282.0
2017-12-28 13:00:00,69.74,69.76,69.72,69.74,6665.0,58.0693,58.0859,58.0526,58.0693,6665.0
2017-12-28 13:05:00,69.74,69.74,69.68,69.69,10194.0,58.0693,58.0693,58.0193,58.0276,10194.0
2017-12-28 13:10:00,69.69,69.77,69.69,69.72,14277.0,58.0276,58.0942,58.0276,58.0526,14277.0
2017-12-28 13:15:00,69.72,69.73,69.71,69.72,4419.0,58.0526,58.0609,58.0443,58.0526,4419.0
2017-12-28 13:20:00,69.72,69.72,69.63,69.7,27142.0,58.0526,58.0526,57.9777,58.036,27142.0
2017-12-28 13:25:00,69.7,69.75,69.64,69.75,16664.0,58.036,58.0776,57.986,58.0776,16664.0
2017-12-28 13:30:00,69.74,69.75,69.72,69.73,6645.0,58.0693,58.0776,58.0526,58.0609,6645.0
2017-12-28 13:35:00,69.72,69.75,69.69,69.75,8936.0,58.0526,58.0776,58.0276,58.0776,8936.0
2017-12-28 13:40:00,69.75,69.76,69.72,69.76,8230.0,58.0776,58.0859,58.0526,58.0859,8230.0
2017-12-28 13:45:00,69.75,69.76,69.73,69.74,7214.0,58.0776,58.0859,58.0609,58.0693,7214.0
2017-12-28 13:50:00,69.73,69.77,69.7,69.73,15684.0,58.0609,58.0942,58.036,58.0609,15684.0
2017-12-28 13:55:00,69.73,69.75,69.72,69.73,9039.0,58.0609,58.0776,58.0526,58.0609,9039.0
2017-12-28 14:00:00,69.73,69.75,69.69,69.74,10780.0,58.0609,58.0776,58.0276,58.0693,10780.0
2017-12-28 14:05:00,69.72,69.77,69.72,69.76,6317.0,58.0526,58.0942,58.0526,58.0859,6317.0
2017-12-28 14:10:00,69.77,69.77,69.71,69.73,9582.0,58.0942,58.0942,58.0443,58.0609,9582.0
2017-12-28 14:15:00,69.72,69.75,69.72,69.75,9471.0,58.0526,58.0776,58.0526,58.0776,9471.0
2017-12-28 14:20:00,69.75,69.77,69.74,69.76,5549.0,58.0776,58.0942,58.0693,58.0859,5549.0
2017-12-28 14:25:00,69.76,69.77,69.75,69.77,7104.0,58.0859,58.0942,58.0776,58.0942,7104.0
2017-12-28 14:30:00,69.77,69.78,69.76,69.77,5065.0,58.0942,58.1026,58.0859,58.0942,5065.0
2017-12-28 14:35:00,69.77,69.8,69.76,69.78,9463.0,58.0942,58.1192,58.0859,58.1026,9463.0
2017-12-28 14:40:00,69.78,69.81,69.77,69.78,17019.0,58.1026,58.1276,58.0942,58.1026,17019.0
2017-12-28 14:45:00,69.8,69.8,69.75,69.78,13093.0,58.1192,58.1192,58.0776,58.1026,13093.0
2017-12-28 14:50:00,69.78,69.79,69.77,69.79,5527.0,58.1026,58.1109,58.0942,58.1109,5527.0
2017-12-28 14:55:00,69.79,69.86,69.78,69.84,36624.0,58.1109,58.1692,58.1026,58.1525,36624.0
2017-12-28 15:00:00,69.83,69.86,69.81,69.82,18158.0,58.1442,58.1692,58.1276,58.1359,18158.0
2017-12-28 15:05:00,69.83,69.85,69.82,69.84,11863.0,58.1442,58.1609,58.1359,58.1525,11863.0
2017-12-28 15:10:00,69.84,69.89,69.84,69.86,12572.0,58.1525,58.1942,58.1525,58.1692,12572.0
2017-12-28 15:15:00,69.87,69.89,69.85,69.89,14921.0,58.1775,58.1942,58.1609,58.1942,14921.0
2017-12-28 15:20:00,69.89,69.92,69.87,69.88,10936.0,58.1942,58.2191,58.1775,58.1858,10936.0
2017-12-28 15:25:00,69.88,69.91,69.87,69.91,14314.0,58.1858,58.2108,58.1775,58.2108,14314.0
2017-12-28 15:30:00,69.91,69.94,69.89,69.94,28617.0,58.2108,58.2358,58.1942,58.2358,28617.0
2017-12-28 15:35:00,69.94,69.98,69.93,69.98,23770.0,58.2358,58.2691,58.2275,58.2691,23770.0
2017-12-28 15:40:00,69.97,69.99,69.96,69.98,35901.0,58.2608,58.2774,58.2525,58.2691,35901.0
2017-12-28 15:45:00,69.98,69.99,69.91,69.93,34595.0,58.2691,58.2774,58.2108,58.2275,34595.0
2017-12-28 15:50:00,69.93,69.99,69.92,69.99,36888.0,58.2275,58.2774,58.2191,58.2774,36888.0
2017-12-28 15:55:00,69.98,70.0,69.96,69.97,158116.0,58.2691,58.2858,58.2525,58.2608,158116.0
2017-12-29 09:30:00,70.04,70.21,69.95,70.1,179175.0,58.3191,58.4606,58.2441,58.369,179175.0
2017-12-29 09:35:00,70.11,70.16,69.93,70.02,4135.0,58.3774,58.419,58.2275,58.3024,4135.0
2017-12-29 09:40:00,70.04,70.04,69.96,69.99,3798.0,58.3191,58.3191,58.2525,58.2774,3798.0
2017-12-29 09:45:00,70.01,70.06,70.0,70.03,5748.0,58.2941,58.3357,58.2858,58.3107,5748.0
2017-12-29 09:50:00,70.05,70.07,69.98,69.98,3817.0,58.3274,58.344,58.2691,58.2691,3817.0
2017-12-29 09:55:00,69.98,70.04,69.88,70.04,11183.0,58.2691,58.3191,58.1858,58.3191,11183.0
2017-12-29 10:00:00,70.0,70.0,69.81,69.87,12906.0,58.2858,58.2858,58.1276,58.1775,12906.0
2017-12-29 10:05:00,69.84,69.87,69.8,69.8,7424.0,58.1525,58.1775,58.1192,58.1192,7424.0
2017-12-29 10:10:00,69.79,69.88,69.76,69.85,23080.0,58.1109,58.1858,58.0859,58.1609,23080.0
2017-12-29 10:15:00,69.83,69.9,69.79,69.88,7500.0,58.1442,58.2025,58.1109,58.1858,7500.0
2017-12-29 10:20:00,69.85,69.9,69.79,69.9,8610.0,58.1609,58.2025,58.1109,58.2025,8610.0
2017-12-29 10:25:00,69.93,69.98,69.87,69.87,20916.0,58.2275,58.2691,58.1775,58.1775,20916.0
2017-12-29 10:30:00,69.85,69.9,69.81,69.86,9775.0,58.1609,58.2025,58.1276,58.1692,9775.0
2017-12-29 10:35:00,69.84,69.86,69.78,69.78,8923.0,58.1525,58.1692,58.1026,58.1026,8923.0
2017-12-29 10:40:00,69.81,69.91,69.81,69.9,6687.0,58.1276,58.2108,58.1276,58.2025,6687.0
2017-12-29 10:45:00,69.93,69.95,69.91,69.92,6253.0,58.2275,58.2441,58.2108,58.2191,6253.0
2017-12-29 10:50:00,69.95,69.95,69.86,69.86,16778.0,58.2441,58.2441,58.1692,58.1692,16778.0
2017-12-29 10:55:00,69.86,69.95,69.84,69.95,9562.0,58.1692,58.2441,58.1525,58.2441,9562.0
2017-12-29 11:00:00,69.94,69.98,69.9,69.94,31077.0,58.2358,58.2691,58.2025,58.2358,31077.0
2017-12-29 11:05:00,69.93,69.98,69.92,69.93,6474.0,58.2275,58.2691,58.2191,58.2275,6474.0
2017-12-29 11:10:00,69.93,69.94,69.89,69.93,8327.0,58.2275,58.2358,58.1942,58.2275,8327.0
2017-12-29 11:15:00,69.94,69.95,69.92,69.95,7964.0,58.2358,58.2441,58.2191,58.2441,7964.0
2017-12-29 11:20:00,69.95,69.95,69.88,69.92,24035.0,58.2441,58.2441,58.1858,58.2191,24035.0
2017-12-29 11:25:00,69.91,69.95,69.91,69.92,5250.0,58.2108,58.2441,58.2108,58.2191,5250.0
2017-12-29 11:30:00,69.93,69.97,69.92,69.92,5720.0,58.2275,58.2608,58.2191,58.2191,5720.0
2017-12-29 11:35:00,69.93,69.94,69.88,69.89,8703.0,58.2275,58.2358,58.1858,58.1942,8703.0
2017-12-29 11:40:00,69.87,69.92,69.86,69.92,8376.0,58.1775,58.2191,58.1692,58.2191,8376.0
2017-12-29 11:45:00,69.91,69.94,69.91,69.92,4638.0,58.2108,58.2358,58.2108,58.2191,4638.0
2017-12-29 11:50:00,69.92,69.99,69.92,69.98,6074.0,58.2191,58.2774,58.2191,58.2691,6074.0
2017-12-29 11:55:00,70.0,70.0,69.97,69.99,3937.0,58.2858,58.2858,58.2608,58.2774,3937.0
2017-12-29 12:00:00,69.98,70.0,69.98,69.99,5341.0,58.2691,58.2858,58.2691,58.2774,5341.0
2017-12-29 12:05:00,69.99,70.02,69.98,70.02,4211.0,58.2774,58.3024,58.2691,58.3024,4211.0
2017-12-29 12:10:00,70.01,70.04,70.0,70.02,5913.0,58.2941,58.3191,58.2858,58.3024,5913.0
2017-12-29 12:15:00,70.02,70.02,70.0,70.02,3315.0,58.3024,58.3024,58.2858,58.3024,3315.0
2017-12-29 12:20:00,70.02,70.06,70.02,70.04,4890.0,58.3024,58.3357,58.3024,58.3191,4890.0
2017-12-29 12:25:00,70.02,70.04,70.0,70.0,2750.0,58.3024,58.3191,58.2858,58.2858,2750.0
2017-12-29 12:30:00,70.02,70.08,70.01,70.08,4528.0,58.3024,58.3524,58.2941,58.3524,4528.0
2017-12-29 12:35:00,70.07,70.1,70.07,70.08,2520.0,58.344,58.369,58.344,58.3524,2520.0
2017-12-29 12:40:00,70.08,70.11,70.08,70.08,10104.0,58.3524,58.3774,58.3524,58.3524,10104.0
2017-12-29 12:45:00,70.07,70.07,70.01,70.01,2325.0,58.344,58.344,58.2941,58.2941,2325.0
2017-12-29 12:50:00,70.01,70.01,69.99,70.0,1926.0,58.2941,58.2941,58.2774,58.2858,1926.0
2017-12-29 12:55:00,70.0,70.03,70.0,70.03,4099.0,58.2858,58.3107,58.2858,58.3107,4099.0
2017-12-29 13:00:00,70.02,70.03,70.0,70.0,5300.0,58.3024,58.3107,58.2858,58.2858,5300.0
2017-12-29 13:05:00,70.01,70.05,69.99,70.05,5305.0,58.2941,58.3274,58.2774,58.3274,5305.0
2017-12-29 13:10:00,70.02,70.06,70.02,70.05,2286.0,58.3024,58.3357,58.3024,58.3274,2286.0
2017-12-29 13:15:00,70.06,70.09,70.04,70.09,4303.0,58.3357,58.3607,58.3191,58.3607,4303.0
2017-12-29 13:20:00,70.05,70.11,70.05,70.11,1300.0,58.3274,58.3774,58.3274,58.3774,1300.0
2017-12-29 13:25:00,70.13,70.15,70.11,70.13,4392.0,58.394,58.4107,58.3774,58.394,4392.0
2017-12-29 13:30:00,70.12,70.13,70.07,70.09,14400.0,58.3857,58.394,58.344,58.3607,14400.0
2017-12-29 13:35:00,70.07,70.14,70.05,70.06,11743.0,58.344,58.4023,58.3274,58.3357,11743.0
2017-12-29 13:40:00,70.06,70.09,70.05,70.07,5217.0,58.3357,58.3607,58.3274,58.344,5217.0
2017-12-29 13:45:00,70.05,70.09,70.05,70.08,1951.0,58.3274,58.3607,58.3274,58.3524,1951.0
2017-12-29 13:50:00,70.08,70.1,70.06,70.07,8239.0,58.3524,58.369,58.3357,58.344,8239.0
2017-12-29 13:55:00,70.06,70.09,70.02,70.09,6762.0,58.3357,58.3607,58.3024,58.3607,6762.0
2017-12-29 14:00:00,70.06,70.09,70.04,70.08,3859.0,58.3357,58.3607,58.3191,58.3524,3859.0
2017-12-29 14:05:00,70.08,70.08,70.05,70.07,3039.0,58.3524,58.3524,58.3274,58.344,3039.0
2017-12-29 14:10:00,70.07,70.08,70.0,70.01,3451.0,58.344,58.3524,58.2858,58.2941,3451.0
2017-12-29 14:15:00,70.01,70.04,70.0,70.04,3517.0,58.2941,58.3191,58.2858,58.3191,3517.0
2017-12-29 14:20:00,70.03,70.05,70.01,70.05,22387.0,58.3107,58.3274,58.2941,58.3274,22387.0
2017-12-29 14:25:00,70.06,70.06,70.03,70.06,11336.0,58.3357,58.3357,58.3107,58.3357,11336.0
2017-12-29 14:30:00,70.04,70.04,69.99,70.01,7764.0,58.3191,58.3191,58.2774,58.2941,7764.0
2017-12-29 14:35:00,70.0,70.0,69.94,69.97,14026.0,58.2858,58.2858,58.2358,58.2608,14026.0
2017-12-29 14:40:00,69.95,69.98,69.95,69.97,8877.0,58.2441,58.2691,58.2441,58.2608,8877.0
2017-12-29 14:45:00,69.95,69.99,69.95,69.98,8158.0,58.2441,58.2774,58.2441,58.2691,8158.0
2017-12-29 14:50:00,69.97,69.97,69.9,69.92,15808.0,58.2608,58.2608,58.2025,58.2191,15808.0
2017-12-29 14:55:00,69.92,69.93,69.9,69.92,3549.0,58.2191,58.2275,58.2025,58.2191,3549.0
2017-12-29 15:00:00,69.92,69.92,69.87,69.87,18080.0,58.2191,58.2191,58.1775,58.1775,18080.0
2017-12-29 15:05:00,69.89,69.95,69.88,69.95,10100.0,58.1942,58.2441,58.1858,58.2441,10100.0
2017-12-29 15:10:00,69.96,69.98,69.91,69.94,16404.0,58.2525,58.2691,58.2108,58.2358,16404.0
2017-12-29 15:15:00,69.92,69.94,69.92,69.93,6596.0,58.2191,58.2358,58.2191,58.2275,6596.0
2017-12-29 15:20:00,69.94,70.06,69.92,70.03,18217.0,58.2358,58.3357,58.2191,58.3107,18217.0
2017-12-29 15:25:00,70.03,70.05,70.02,70.05,7596.0,58.3107,58.3274,58.3024,58.3274,7596.0
2017-12-29 15:30:00,70.05,70.05,69.97,69.99,18410.0,58.3274,58.3274,58.2608,58.2774,18410.0
2017-12-29 15:35:00,69.99,70.0,69.9,69.9,19193.0,58.2774,58.2858,58.2025,58.2025,19193.0
2017-12-29 15:40:00,69.91,69.91,69.85,69.87,20463.0,58.2108,58.2108,58.1609,58.1775,20463.0
2017-12-29 15:45:00,69.87,69.9,69.85,69.88,28276.0,58.1775,58.2025,58.1609,58.1858,28276.0
2017-12-29 15:50:00,69.88,69.88,69.79,69.81,44121.0,58.1858,58.1858,58.1109,58.1276,44121.0
2017-12-29 15:55:00,69.81,69.84,69.69,69.72,158679.0,58.1276,58.1525,58.0276,58.0526,158679.0
2018-01-02 09:30:00,70.06,70.39,70.01,70.14,93958.0,58.3357,58.6105,58.2941,58.4023,93958.0
2018-01-02 09:35:00,70.14,70.28,70.11,70.22,24451.0,58.4023,58.5189,58.3774,58.4689,24451.0
2018-01-02 09:40:00,70.27,70.32,70.2,70.22,39426.0,58.5106,58.5522,58.4523,58.4689,39426.0
2018-01-02 09:45:00,70.22,70.24,70.06,70.08,25665.0,58.4689,58.4856,58.3357,58.3524,25665.0
2018-01-02 09:50:00,70.09,70.09,69.9,70.06,21778.0,58.3607,58.3607,58.2025,58.3357,21778.0
2018-01-02 09:55:00,70.06,70.34,70.06,70.34,30716.0,58.3357,58.5689,58.3357,58.5689,30716.0
2018-01-02 10:00:00,70.34,70.39,70.21,70.26,24750.0,58.5689,58.6105,58.4606,58.5022,24750.0
2018-01-02 10:05:00,70.25,70.31,70.21,70.26,10754.0,58.4939,58.5439,58.4606,58.5022,10754.0
2018-01-02 10:10:00,70.26,70.26,70.21,70.23,5514.0,58.5022,58.5022,58.4606,58.4773,5514.0
2018-01-02 10:15:00,70.24,70.39,70.24,70.36,18137.0,58.4856,58.6105,58.4856,58.5855,18137.0
2018-01-02 10:20:00,70.35,70.36,70.23,70.23,9944.0,58.5772,58.5855,58.4773,58.4773,9944.0
2018-01-02 10:25:00,70.25,70.25,70.1,70.1,27082.0,58.4939,58.4939,58.369,58.369,27082.0
2018-01-02 10:30:00,70.11,70.12,70.05,70.11,7440.0,58.3774,58.3857,58.3274,58.3774,7440.0
2018-01-02 10:35:00,70.11,70.12,69.93,69.96,9289.0,58.3774,58.3857,58.2275,58.2525,9289.0
2018-01-02 10:40:00,69.99,70.0,69.88,69.88,11026.0,58.2774,58.2858,58.1858,58.1858,11026.0
2018-01-02 10:45:00,69.9,70.08,69.9,69.99,18598.0,58.2025,58.3524,58.2025,58.2774,18598.0
2018-01-02 10:50:00,70.01,70.08,69.96,70.01,13761.0,58.2941,58.3524,58.2525,58.2941,13761.0
2018-01-02 10:55:00,70.02,70.07,69.97,70.07,6578.0,58.3024,58.344,58.2608,58.344,6578.0
2018-01-02 11:00:00,70.03,70.05,69.85,69.92,47424.0,58.3107,58.3274,58.1609,58.2191,47424.0
2018-01-02 11:05:00,69.92,69.95,69.88,69.95,13881.0,58.2191,58.2441,58.1858,58.2441,13881.0
2018-01-02 11:10:00,69.92,69.97,69.87,69.97,22290.0,58.2191,58.2608,58.1775,58.2608,22290.0
2018-01-02 11:15:00,69.96,69.97,69.82,69.85,14853.0,58.2525,58.2608,58.1359,58.1609,14853.0
2018-01-02 11:20:00,69.82,69.87,69.74,69.77,14508.0,58.1359,58.1775,58.0693,58.0942,14508.0
2018-01-02 11:25:00,69.75,69.92,69.75,69.9,18122.0,58.0776,58.2191,58.0776,58.2025,18122.0
2018-01-02 11:30:00,69.89,69.9,69.8,69.8,9843.0,58.1942,58.2025,58.1192,58.1192,9843.0
2018-01-02 11:35:00,69.85,69.86,69.72,69.72,16596.0,58.1609,58.1692,58.0526,58.0526,16596.0
2018-01-02 11:40:00,69.72,69.76,69.7,69.74,12718.0,58.0526,58.0859,58.036,58.0693,12718.0
2018-01-02 11:45:00,69.75,69.82,69.72,69.81,13428.0,58.0776,58.1359,58.0526,58.1276,13428.0
2018-01-02 11:50:00,69.81,69.81,69.73,69.8,9326.0,58.1276,58.1276,58.0609,58.1192,9326.0
2018-01-02 11:55:00,69.82,69.96,69.79,69.95,18839.0,58.1359,58.2525,58.1109,58.2441,18839.0
2018-01-02 12:00:00,69.94,69.95,69.87,69.93,8540.0,58.2358,58.2441,58.1775,58.2275,8540.0
2018-01-02 12:05:00,69.95,69.95,69.88,69.92,6671.0,58.2441,58.2441,58.1858,58.2191,6671.0
2018-01-02 12:10:00,69.92,69.93,69.85,69.93,9654.0,58.2191,58.2275,58.1609,58.2275,9654.0
2018-01-02 12:15:00,69.93,70.0,69.91,69.94,13124.0,58.2275,58.2858,58.2108,58.2358,13124.0
2018-01-02 12:20:00,69.93,69.98,69.93,69.98,7144.0,58.2275,58.2691,58.2275,58.2691,7144.0
2018-01-02 12:25:00,69.98,70.03,69.97,70.01,23101.0,58.2691,58.3107,58.2608,58.2941,23101.0
2018-01-02 12:30:00,70.02,70.1,70.02,70.08,13592.0,58.3024,58.369,58.3024,58.3524,13592.0
2018-01-02 12:35:00,70.08,70.22,70.05,70.21,32449.0,58.3524,58.4689,58.3274,58.4606,32449.0
2018-01-02 12:40:00,70.19,70.24,70.15,70.16,15925.0,58.444,58.4856,58.4107,58.419,15925.0
2018-01-02 12:45:00,70.18,70.2,70.16,70.2,10020.0,58.4356,58.4523,58.419,58.4523,10020.0
2018-01-02 12:50:00,70.2,70.22,70.16,70.19,17825.0,58.4523,58.4689,58.419,58.444,17825.0
2018-01-02 12:55:00,70.19,70.19,70.12,70.12,7364.0,58.444,58.444,58.3857,58.3857,7364.0
2018-01-02 13:00:00,70.13,70.16,70.11,70.16,19782.0,58.394,58.419,58.3774,58.419,19782.0
2018-01-02 13:05:00,70.16,70.26,70.16,70.26,23219.0,58.419,58.5022,58.419,58.5022,23219.0
2018-01-02 13:10:00,70.26,70.3,70.26,70.26,12486.0,58.5022,58.5356,58.5022,58.5022,12486.0
2018-01-02 13:15:00,70.28,70.3,70.26,70.27,16163.0,58.5189,58.5356,58.5022,58.5106,16163.0
2018-01-02 13:20:00,70.29,70.35,70.28,70.32,15882.0,58.5272,58.5772,58.5189,58.5522,15882.0
2018-01-02 13:25:00,70.33,70.36,70.31,70.36,24977.0,58.5605,58.5855,58.5439,58.5855,24977.0
2018-01-02 13:30:00,70.34,70.36,70.3,70.34,22501.0,58.5689,58.5855,58.5356,58.5689,22501.0
2018-01-02 13:35:00,70.35,70.35,70.25,70.29,9844.0,58.5772,58.5772,58.4939,58.5272,9844.0
2018-01-02 13:40:00,70.3,70.34,70.3,70.33,7200.0,58.5356,58.5689,58.5356,58.5605,7200.0
2018-01-02 13:45:00,70.33,70.33,70.26,70.26,10463.0,58.5605,58.5605,58.5022,58.5022,10463.0
2018-01-02 13:50:00,70.25,70.27,70.23,70.23,11234.0,58.4939,58.5106,58.4773,58.4773,11234.0
2018-01-02 13:55:00,70.23,70.37,70.23,70.35,13908.0,58.4773,58.5938,58.4773,58.5772,13908.0
2018-01-02 14:00:00,70.38,70.4,70.34,70.36,30270.0,58.6022,58.6188,58.5689,58.5855,30270.0
2018-01-02 14:05:00,70.37,70.44,70.36,70.44,27702.0,58.5938,58.6521,58.5855,58.6521,27702.0
2018-01-02 14:10:00,70.44,70.47,70.41,70.44,26448.0,58.6521,58.6771,58.6271,58.6521,26448.0
2018-01-02 14:15:00,70.44,70.49,70.44,70.48,26666.0,58.6521,58.6938,58.6521,58.6854,26666.0
2018-01-02 14:20:00,70.47,70.5,70.45,70.48,14440.0,58.6771,58.7021,58.6605,58.6854,14440.0
2018-01-02 14:25:00,70.48,70.49,70.17,70.19,53066.0,58.6854,58.6938,58.4273,58.444,53066.0
2018-01-02 14:30:00,70.17,70.28,70.17,70.28,31155.0,58.4273,58.5189,58.4273,58.5189,31155.0
2018-01-02 14:35:00,70.27,70.41,70.26,70.33,43627.0,58.5106,58.6271,58.5022,58.5605,43627.0
2018-01-02 14:40:00,70.33,70.42,70.33,70.38,29569.0,58.5605,58.6355,58.5605,58.6022,29569.0
2018-01-02 14:45:00,70.37,70.45,70.37,70.41,26016.0,58.5938,58.6605,58.5938,58.6271,26016.0
2018-01-02 14:50:00,70.4,70.45,70.4,70.44,17481.0,58.6188,58.6605,58.6188,58.6521,17481.0
2018-01-02 14:55:00,70.43,70.46,70.39,70.43,39730.0,58.6438,58.6688,58.6105,58.6438,39730.0
2018-01-02 15:00:00,70.43,70.45,70.39,70.41,34051.0,58.6438,58.6605,58.6105,58.6271,34051.0
2018-01-02 15:05:00,70.4,70.5,70.39,70.5,39598.0,58.6188,58.7021,58.6105,58.7021,39598.0
2018-01-02 15:10:00,70.5,70.52,70.47,70.5,34233.0,58.7021,58.7187,58.6771,58.7021,34233.0
2018-01-02 15:15:00,70.51,70.6,70.51,70.57,46527.0,58.7104,58.7854,58.7104,58.7604,46527.0
2018-01-02 15:20:00,70.58,70.59,70.55,70.56,32730.0,58.7687,58.777,58.7437,58.752,32730.0
2018-01-02 15:25:00,70.57,70.61,70.54,70.6,47365.0,58.7604,58.7937,58.7354,58.7854,47365.0
2018-01-02 15:30:00,70.6,70.61,70.51,70.52,50968.0,58.7854,58.7937,58.7104,58.7187,50968.0
2018-01-02 15:35:00,70.52,70.56,70.46,70.55,63602.0,58.7187,58.752,58.6688,58.7437,63602.0
2018-01-02 15:40:00,70.55,70.61,70.54,70.57,83324.0,58.7437,58.7937,58.7354,58.7604,83324.0
2018-01-02 15:45:00,70.57,70.68,70.57,70.63,146564.0,58.7604,58.852,58.7604,58.8103,146564.0
2018-01-02 15:50:00,70.65,70.72,70.64,70.65,133687.0,58.827,58.8853,58.8187,58.827,133687.0
2018-01-02 15:55:00,70.65,70.76,70.65,70.73,346029.0,58.827,58.9186,58.827,58.8936,346029.0
2018-01-03 09:30:00,70.72,70.72,70.33,70.41,58650.0,58.8853,58.8853,58.5605,58.6271,58650.0
2018-01-03 09:35:00,70.43,70.5,70.34,70.38,72487.0,58.6438,58.7021,58.5689,58.6022,72487.0
2018-01-03 09:40:00,70.37,70.41,70.22,70.24,19800.0,58.5938,58.6271,58.4689,58.4856,19800.0
2018-01-03 09:45:00,70.27,70.42,70.24,70.41,62132.0,58.5106,58.6355,58.4856,58.6271,62132.0
2018-01-03 09:50:00,70.41,70.43,70.24,70.35,29642.0,58.6271,58.6438,58.4856,58.5772,29642.0
2018-01-03 09:55:00,70.35,70.41,70.28,70.32,55454.0,58.5772,58.6271,58.5189,58.5522,55454.0
2018-01-03 10:00:00,70.33,70.56,70.31,70.51,61144.0,58.5605,58.752,58.5439,58.7104,61144.0
2018-01-03 10:05:00,70.48,70.68,70.45,70.67,29875.0,58.6854,58.852,58.6605,58.8436,29875.0
2018-01-03 10:10:00,70.68,70.68,70.54,70.59,22648.0,58.852,58.852,58.7354,58.777,22648.0
2018-01-03 10:15:00,70.61,70.69,70.59,70.59,17421.0,58.7937,58.8603,58.777,58.777,17421.0
2018-01-03 10:20:00,70.62,70.67,70.58,70.6,14511.0,58.802,58.8436,58.7687,58.7854,14511.0
2018-01-03 10:25:00,70.6,70.65,70.56,70.64,24594.0,58.7854,58.827,58.752,58.8187,24594.0
2018-01-03 10:30:00,70.65,70.72,70.64,70.66,10364.0,58.827,58.8853,58.8187,58.8353,10364.0
2018-01-03 10:35:00,70.67,70.75,70.64,70.75,22297.0,58.8436,58.9102,58.8187,58.9102,22297.0
2018-01-03 10:40:00,70.74,70.98,70.73,70.98,32822.0,58.9019,59.1018,58.8936,59.1018,32822.0
2018-01-03 10:45:00,70.96,71.06,70.94,71.05,54673.0,59.0851,59.1684,59.0685,59.16,54673.0
2018-01-03 10:50:00,71.05,71.05,70.94,71.0,43942.0,59.16,59.16,59.0685,59.1184,43942.0
2018-01-03 10:55:00,70.98,71.01,70.84,70.85,23370.0,59.1018,59.1267,58.9852,58.9935,23370.0
2018-01-03 11:00:00,70.84,70.91,70.82,70.83,23694.0,58.9852,59.0435,58.9685,58.9769,23694.0
2018-01-03 11:05:00,70.84,70.85,70.69,70.72,30640.0,58.9852,58.9935,58.8603,58.8853,30640.0
2018-01-03 11:10:00,70.72,70.76,70.7,70.73,21675.0,58.8853,58.9186,58.8686,58.8936,21675.0
2018-01-03 11:15:00,70.72,70.75,70.68,70.7,23122.0,58.8853,58.9102,58.852,58.8686,23122.0
2018-01-03 11:20:00,70.7,70.73,70.66,70.7,13767.0,58.8686,58.8936,58.8353,58.8686,13767.0
2018-01-03 11:25:00,70.69,70.71,70.59,70.62,14297.0,58.8603,58.8769,58.777,58.802,14297.0
2018-01-03 11:30:00,70.6,70.61,70.48,70.5,22981.0,58.7854,58.7937,58.6854,58.7021,22981.0
2018-01-03 11:35:00,70.49,70.6,70.48,70.58,31409.0,58.6938,58.7854,58.6854,58.7687,31409.0
2018-01-03 11:40:00,70.58,70.59,70.48,70.57,24582.0,58.7687,58.777,58.6854,58.7604,24582.0
2018-01-03 11:45:00,70.57,70.68,70.55,70.67,40863.0,58.7604,58.852,58.7437,58.8436,40863.0
2018-01-03 11:50:00,70.67,70.68,70.59,70.68,29888.0,58.8436,58.852,58.777,58.852,29888.0
2018-01-03 11:55:00,70.65,70.69,70.65,70.69,9281.0,58.827,58.8603,58.827,58.8603,9281.0
2018-01-03 12:00:00,70.7,70.74,70.67,70.67,19189.0,58.8686,58.9019,58.8436,58.8436,19189.0
2018-01-03 12:05:00,70.67,70.71,70.62,70.71,13448.0,58.8436,58.8769,58.802,58.8769,13448.0
2018-01-03 12:10:00,70.71,70.72,70.65,70.7,23210.0,58.8769,58.8853,58.827,58.8686,23210.0
2018-01-03 12:15:00,70.7,70.81,70.7,70.81,15184.0,58.8686,58.9602,58.8686,58.9602,15184.0
2018-01-03 12:20:00,70.8,70.89,70.78,70.86,29044.0,58.9519,59.0268,58.9352,59.0018,29044.0
2018-01-03 12:25:00,70.86,70.89,70.86,70.86,13442.0,59.0018,59.0268,59.0018,59.0018,13442.0
2018-01-03 12:30:00,70.88,70.93,70.86,70.93,16269.0,59.0185,59.0601,59.0018,59.0601,16269.0
2018-01-03 12:35:00,70.93,70.97,70.92,70.94,17207.0,59.0601,59.0934,59.0518,59.0685,17207.0
2018-01-03 12:40:00,70.94,70.96,70.92,70.94,18442.0,59.0685,59.0851,59.0518,59.0685,18442.0
2018-01-03 12:45:00,70.95,71.03,70.94,71.02,52528.0,59.0768,59.1434,59.0685,59.1351,52528.0
2018-01-03 12:50:00,71.03,71.09,71.02,71.09,11339.0,59.1434,59.1934,59.1351,59.1934,11339.0
2018-01-03 12:55:00,71.08,71.09,71.06,71.08,16214.0,59.185,59.1934,59.1684,59.185,16214.0
2018-01-03 13:00:00,71.08,71.11,71.06,71.08,19193.0,59.185,59.21,59.1684,59.185,19193.0
2018-01-03 13:05:00,71.08,71.11,71.06,71.1,14271.0,59.185,59.21,59.1684,59.2017,14271.0
2018-01-03 13:10:00,71.09,71.1,70.99,71.01,18204.0,59.1934,59.2017,59.1101,59.1267,18204.0
2018-01-03 13:15:00,71.0,71.05,71.0,71.03,12276.0,59.1184,59.16,59.1184,59.1434,12276.0
2018-01-03 13:20:00,71.03,71.03,70.98,71.03,9854.0,59.1434,59.1434,59.1018,59.1434,9854.0
2018-01-03 13:25:00,71.03,71.04,71.0,71.03,11482.0,59.1434,59.1517,59.1184,59.1434,11482.0
2018-01-03 13:30:00,71.03,71.03,70.98,70.99,16435.0,59.1434,59.1434,59.1018,59.1101,16435.0
2018-01-03 13:35:00,70.98,70.98,70.89,70.92,15729.0,59.1018,59.1018,59.0268,59.0518,15729.0
2018-01-03 13:40:00,70.92,70.92,70.83,70.89,11503.0,59.0518,59.0518,58.9769,59.0268,11503.0
2018-01-03 13:45:00,70.89,70.92,70.87,70.92,15903.0,59.0268,59.0518,59.0102,59.0518,15903.0
2018-01-03 13:50:00,70.91,70.94,70.88,70.94,8543.0,59.0435,59.0685,59.0185,59.0685,8543.0
2018-01-03 13:55:00,70.95,70.95,70.92,70.93,12729.0,59.0768,59.0768,59.0518,59.0601,12729.0
2018-01-03 14:00:00,70.94,70.97,70.93,70.95,21656.0,59.0685,59.0934,59.0601,59.0768,21656.0
2018-01-03 14:05:00,70.95,70.97,70.91,70.97,50103.0,59.0768,59.0934,59.0435,59.0934,50103.0
2018-01-03 14:10:00,70.95,71.05,70.95,71.04,28743.0,59.0768,59.16,59.0768,59.1517,28743.0
2018-01-03 14:15:00,71.03,71.05,71.02,71.03,14032.0,59.1434,59.16,59.1351,59.1434,14032.0
2018-01-03 14:20:00,71.05,71.07,71.03,71.06,18599.0,59.16,59.1767,59.1434,59.1684,18599.0
2018-01-03 14:25:00,71.06,71.08,71.04,71.05,12244.0,59.1684,59.185,59.1517,59.16,12244.0
2018-01-03 14:30:00,71.05,71.05,70.93,70.96,27783.0,59.16,59.16,59.0601,59.0851,27783.0
2018-01-03 14:35:00,70.97,71.03,70.96,71.02,34133.0,59.0934,59.1434,59.0851,59.1351,34133.0
2018-01-03 14:40:00,71.02,71.13,71.0,71.13,32388.0,59.1351,59.2267,59.1184,59.2267,32388.0
2018-01-03 14:45:00,71.12,71.14,71.06,71.08,36752.0,59.2183,59.235,59.1684,59.185,36752.0
2018-01-03 14:50:00,71.07,71.12,71.04,71.12,21380.0,59.1767,59.2183,59.1517,59.2183,21380.0
2018-01-03 14:55:00,71.11,71.13,71.07,71.11,26287.0,59.21,59.2267,59.1767,59.21,26287.0
2018-01-03 15:00:00,71.1,71.11,71.08,71.09,26408.0,59.2017,59.21,59.185,59.1934,26408.0
2018-01-03 15:05:00,71.09,71.14,71.01,71.14,35326.0,59.1934,59.235,59.1267,59.235,35326.0
2018-01-03 15:10:00,71.14,71.18,71.12,71.17,33436.0,59.235,59.2683,59.2183,59.26,33436.0
2018-01-03 15:15:00,71.17,71.25,71.17,71.23,31937.0,59.26,59.3266,59.26,59.3099,31937.0
2018-01-03 15:20:00,71.23,71.32,71.23,71.28,55636.0,59.3099,59.3849,59.3099,59.3516,55636.0
2018-01-03 15:25:00,71.28,71.33,71.28,71.31,29180.0,59.3516,59.3932,59.3516,59.3765,29180.0
2018-01-03 15:30:00,71.31,71.36,71.31,71.35,40602.0,59.3765,59.4182,59.3765,59.4098,40602.0
2018-01-03 15:35:00,71.36,71.42,71.33,71.42,64216.0,59.4182,59.4681,59.3932,59.4681,64216.0
2018-01-03 15:40:00,71.41,71.42,71.34,71.4,77231.0,59.4598,59.4681,59.4015,59.4515,77231.0
2018-01-03 15:45:00,71.4,71.46,71.34,71.36,75133.0,59.4515,59.5014,59.4015,59.4182,75133.0
2018-01-03 15:50:00,71.36,71.39,71.34,71.37,85469.0,59.4182,59.4431,59.4015,59.4265,85469.0
2018-01-03 15:55:00,71.37,71.44,71.31,71.38,237692.0,59.4265,59.4848,59.3765,59.4348,237692.0
2018-01-04 09:30:00,71.5,71.67,71.39,71.64,61871.0,59.5347,59.6763,59.4431,59.6513,61871.0
2018-01-04 09:35:00,71.67,71.75,71.6,71.72,15618.0,59.6763,59.7429,59.618,59.7179,15618.0
2018-01-04 09:40:00,71.73,71.81,71.66,71.71,15243.0,59.7262,59.7929,59.668,59.7096,15243.0
2018-01-04 09:45:00,71.7,71.71,71.57,71.58,10454.0,59.7013,59.7096,59.593,59.6014,10454.0
2018-01-04 09:50:00,71.6,71.63,71.53,71.6,18577.0,59.618,59.643,59.5597,59.618,18577.0
2018-01-04 09:55:00,71.65,71.72,71.6,71.67,14823.0,59.6596,59.7179,59.618,59.6763,14823.0
2018-01-04 10:00:00,71.67,71.73,71.55,71.6,8013.0,59.6763,59.7262,59.5764,59.618,8013.0
2018-01-04 10:05:00,71.58,71.59,71.49,71.55,16377.0,59.6014,59.6097,59.5264,59.5764,16377.0
2018-01-04 10:10:00,71.54,71.59,71.51,71.55,8765.0,59.568,59.6097,59.5431,59.5764,8765.0
2018-01-04 10:15:00,71.54,71.58,71.49,71.57,19427.0,59.568,59.6014,59.5264,59.593,19427.0
2018-01-04 10:20:00,71.55,71.66,71.51,71.66,27173.0,59.5764,59.668,59.5431,59.668,27173.0
2018-01-04 10:25:00,71.63,71.65,71.51,71.6,14430.0,59.643,59.6596,59.5431,59.618,14430.0
2018-01-04 10:30:00,71.59,71.59,71.44,71.47,9947.0,59.6097,59.6097,59.4848,59.5098,9947.0
2018-01-04 10:35:00,71.46,71.55,71.41,71.55,12183.0,59.5014,59.5764,59.4598,59.5764,12183.0
2018-01-04 10:40:00,71.54,71.54,71.41,71.43,14712.0,59.568,59.568,59.4598,59.4765,14712.0
2018-01-04 10:45:00,71.41,71.41,71.35,71.35,18328.0,59.4598,59.4598,59.4098,59.4098,18328.0
2018-01-04 10:50:00,71.36,71.46,71.34,71.46,9917.0,59.4182,59.5014,59.4015,59.5014,9917.0
2018-01-04 10:55:00,71.43,71.5,71.4,71.5,14512.0,59.4765,59.5347,59.4515,59.5347,14512.0
2018-01-04 11:00:00,71.52,71.62,71.52,71.61,6983.0,59.5514,59.6347,59.5514,59.6263,6983.0
2018-01-04 11:05:00,71.61,71.63,71.54,71.58,11051.0,59.6263,59.643,59.568,59.6014,11051.0
2018-01-04 11:10:00,71.59,71.69,71.58,71.69,9430.0,59.6097,59.6929,59.6014,59.6929,9430.0
2018-01-04 11:15:00,71.67,71.7,71.59,71.62,13738.0,59.6763,59.7013,59.6097,59.6347,13738.0
2018-01-04 11:20:00,71.61,71.67,71.6,71.63,19505.0,59.6263,59.6763,59.618,59.643,19505.0
2018-01-04 11:25:00,71.62,71.62,71.51,71.53,7041.0,59.6347,59.6347,59.5431,59.5597,7041.0
2018-01-04 11:30:00,71.5,71.52,71.43,71.45,11976.0,59.5347,59.5514,59.4765,59.4931,11976.0
2018-01-04 11:35:00,71.43,71.43,71.3,71.37,23154.0,59.4765,59.4765,59.3682,59.4265,23154.0
2018-01-04 11:40:00,71.39,71.4,71.34,71.34,12854.0,59.4431,59.4515,59.4015,59.4015,12854.0
2018-01-04 11:45:00,71.36,71.39,71.31,71.35,14915.0,59.4182,59.4431,59.3765,59.4098,14915.0
2018-01-04 11:50:00,71.37,71.4,71.31,71.4,10616.0,59.4265,59.4515,59.3765,59.4515,10616.0
2018-01-04 11:55:00,71.4,71.45,71.38,71.45,12049.0,59.4515,59.4931,59.4348,59.4931,12049.0
2018-01-04 12:00:00,71.44,71.49,71.43,71.48,7717.0,59.4848,59.5264,59.4765,59.5181,7717.0
2018-01-04 12:05:00,71.46,71.57,71.45,71.51,16557.0,59.5014,59.593,59.4931,59.5431,16557.0
2018-01-04 12:10:00,71.49,71.54,71.49,71.53,5060.0,59.5264,59.568,59.5264,59.5597,5060.0
2018-01-04 12:15:00,71.53,71.53,71.45,71.51,10159.0,59.5597,59.5597,59.4931,59.5431,10159.0
2018-01-04 12:20:00,71.53,71.54,71.44,71.44,11742.0,59.5597,59.568,59.4848,59.4848,11742.0
2018-01-04 12:25:00,71.45,71.53,71.39,71.41,15771.0,59.4931,59.5597,59.4431,59.4598,15771.0
2018-01-04 12:30:00,71.41,71.43,71.32,71.33,36493.0,59.4598,59.4765,59.3849,59.3932,36493.0
2018-01-04 12:35:00,71.34,71.38,71.33,71.38,20470.0,59.4015,59.4348,59.3932,59.4348,20470.0
2018-01-04 12:40:00,71.38,71.43,71.37,71.43,7885.0,59.4348,59.4765,59.4265,59.4765,7885.0
2018-01-04 12:45:00,71.44,71.46,71.4,71.44,9480.0,59.4848,59.5014,59.4515,59.4848,9480.0
2018-01-04 12:50:00,71.44,71.48,71.43,71.44,13988.0,59.4848,59.5181,59.4765,59.4848,13988.0
2018-01-04 12:55:00,71.44,71.46,71.4,71.43,9957.0,59.4848,59.5014,59.4515,59.4765,9957.0
2018-01-04 13:00:00,71.47,71.47,71.39,71.4,6796.0,59.5098,59.5098,59.4431,59.4515,6796.0
2018-01-04 13:05:00,71.4,71.43,71.38,71.42,9001.0,59.4515,59.4765,59.4348,59.4681,9001.0
2018-01-04 13:10:00,71.43,71.43,71.35,71.35,8179.0,59.4765,59.4765,59.4098,59.4098,8179.0
2018-01-04 13:15:00,71.36,71.39,71.34,71.38,8119.0,59.4182,59.4431,59.4015,59.4348,8119.0
2018-01-04 13:20:00,71.38,71.41,71.34,71.39,6537.0,59.4348,59.4598,59.4015,59.4431,6537.0
2018-01-04 13:25:00,71.39,71.39,71.36,71.36,9252.0,59.4431,59.4431,59.4182,59.4182,9252.0
2018-01-04 13:30:00,71.37,71.4,71.34,71.36,20904.0,59.4265,59.4515,59.4015,59.4182,20904.0
2018-01-04 13:35:00,71.37,71.4,71.34,71.35,18505.0,59.4265,59.4515,59.4015,59.4098,18505.0
2018-01-04 13:40:00,71.35,71.37,71.32,71.34,16807.0,59.4098,59.4265,59.3849,59.4015,16807.0
2018-01-04 13:45:00,71.35,71.35,71.29,71.29,17131.0,59.4098,59.4098,59.3599,59.3599,17131.0
2018-01-04 13:50:00,71.3,71.34,71.28,71.31,17952.0,59.3682,59.4015,59.3516,59.3765,17952.0
2018-01-04 13:55:00,71.3,71.34,71.28,71.34,15765.0,59.3682,59.4015,59.3516,59.4015,15765.0
2018-01-04 14:00:00,71.34,71.35,71.29,71.3,23288.0,59.4015,59.4098,59.3599,59.3682,23288.0
2018-01-04 14:05:00,71.3,71.33,71.3,71.31,18676.0,59.3682,59.3932,59.3682,59.3765,18676.0
2018-01-04 14:10:00,71.31,71.33,71.29,71.31,15254.0,59.3765,59.3932,59.3599,59.3765,15254.0
2018-01-04 14:15:00,71.31,71.31,71.22,71.28,40522.0,59.3765,59.3765,59.3016,59.3516,40522.0
2018-01-04 14:20:00,71.27,71.29,71.24,71.24,26552.0,59.3432,59.3599,59.3182,59.3182,26552.0
2018-01-04 14:25:00,71.24,71.28,71.2,71.26,31727.0,59.3182,59.3516,59.2849,59.3349,31727.0
2018-01-04 14:30:00,71.27,71.32,71.26,71.3,17818.0,59.3432,59.3849,59.3349,59.3682,17818.0
2018-01-04 14:35:00,71.29,71.33,71.28,71.29,32013.0,59.3599,59.3932,59.3516,59.3599,32013.0
2018-01-04 14:40:00,71.3,71.32,71.28,71.3,29227.0,59.3682,59.3849,59.3516,59.3682,29227.0
2018-01-04 14:45:00,71.3,71.36,71.27,71.34,31326.0,59.3682,59.4182,59.3432,59.4015,31326.0
2018-01-04 14:50:00,71.34,71.35,71.3,71.33,29424.0,59.4015,59.4098,59.3682,59.3932,29424.0
2018-01-04 14:55:00,71.33,71.4,71.32,71.37,22463.0,59.3932,59.4515,59.3849,59.4265,22463.0
2018-01-04 15:00:00,71.36,71.4,71.31,71.32,52797.0,59.4182,59.4515,59.3765,59.3849,52797.0
2018-01-04 15:05:00,71.32,71.34,71.22,71.31,31404.0,59.3849,59.4015,59.3016,59.3765,31404.0
2018-01-04 15:10:00,71.3,71.31,71.24,71.25,32562.0,59.3682,59.3765,59.3182,59.3266,32562.0
2018-01-04 15:15:00,71.25,71.29,71.24,71.25,25764.0,59.3266,59.3599,59.3182,59.3266,25764.0
2018-01-04 15:20:00,71.25,71.26,71.21,71.26,25319.0,59.3266,59.3349,59.2933,59.3349,25319.0
2018-01-04 15:25:00,71.25,71.31,71.25,71.31,25320.0,59.3266,59.3765,59.3266,59.3765,25320.0
2018-01-04 15:30:00,71.3,71.31,71.22,71.25,42953.0,59.3682,59.3765,59.3016,59.3266,42953.0
2018-01-04 15:35:00,71.25,71.33,71.24,71.33,37548.0,59.3266,59.3932,59.3182,59.3932,37548.0
2018-01-04 15:40:00,71.33,71.41,71.33,71.39,52722.0,59.3932,59.4598,59.3932,59.4431,52722.0
2018-01-04 15:45:00,71.39,71.44,71.37,71.44,88677.0,59.4431,59.4848,59.4265,59.4848,88677.0
2018-01-04 15:50:00,71.43,71.44,71.37,71.44,68277.0,59.4765,59.4848,59.4265,59.4848,68277.0
2018-01-04 15:55:00,71.44,71.52,71.43,71.48,173430.0,59.4848,59.5514,59.4765,59.5181,173430.0
2018-01-05 09:30:00,71.76,71.78,71.54,71.68,39575.0,59.7512,59.7679,59.568,59.6846,39575.0
2018-01-05 09:35:00,71.66,71.74,71.56,71.56,9255.0,59.668,59.7346,59.5847,59.5847,9255.0
2018-01-05 09:40:00,71.58,71.7,71.51,71.63,14526.0,59.6014,59.7013,59.5431,59.643,14526.0
2018-01-05 09:45:00,71.65,71.65,71.46,71.49,15410.0,59.6596,59.6596,59.5014,59.5264,15410.0
2018-01-05 09:50:00,71.49,71.52,71.43,71.5,13050.0,59.5264,59.5514,59.4765,59.5347,13050.0
2018-01-05 09:55:00,71.51,71.55,71.48,71.48,11077.0,59.5431,59.5764,59.5181,59.5181,11077.0
2018-01-05 10:00:00,71.5,71.58,71.47,71.58,13224.0,59.5347,59.6014,59.5098,59.6014,13224.0
2018-01-05 10:05:00,71.56,71.58,71.47,71.55,20279.0,59.5847,59.6014,59.5098,59.5764,20279.0
2018-01-05 10:10:00,71.55,71.57,71.47,71.52,7567.0,59.5764,59.593,59.5098,59.5514,7567.0
2018-01-05 10:15:00,71.52,71.55,71.42,71.45,6472.0,59.5514,59.5764,59.4681,59.4931,6472.0
2018-01-05 10:20:00,71.44,71.48,71.34,71.34,7407.0,59.4848,59.5181,59.4015,59.4015,7407.0
2018-01-05 10:25:00,71.34,71.35,71.2,71.22,26140.0,59.4015,59.4098,59.2849,59.3016,26140.0
2018-01-05 10:30:00,71.22,71.26,71.21,71.26,9606.0,59.3016,59.3349,59.2933,59.3349,9606.0
2018-01-05 10:35:00,71.25,71.32,71.25,71.32,7907.0,59.3266,59.3849,59.3266,59.3849,7907.0
2018-01-05 10:40:00,71.32,71.39,71.31,71.37,5212.0,59.3849,59.4431,59.3765,59.4265,5212.0
2018-01-05 10:45:00,71.39,71.39,71.22,71.23,8753.0,59.4431,59.4431,59.3016,59.3099,8753.0
2018-01-05 10:50:00,71.23,71.34,71.22,71.29,6472.0,59.3099,59.4015,59.3016,59.3599,6472.0
2018-01-05 10:55:00,71.3,71.33,71.27,71.3,10768.0,59.3682,59.3932,59.3432,59.3682,10768.0
2018-01-05 11:00:00,71.31,71.59,71.28,71.59,37425.0,59.3765,59.6097,59.3516,59.6097,37425.0
2018-01-05 11:05:00,71.59,71.71,71.57,71.67,22837.0,59.6097,59.7096,59.593,59.6763,22837.0
2018-01-05 11:10:00,71.68,71.75,71.68,71.74,141216.0,59.6846,59.7429,59.6846,59.7346,141216.0
2018-01-05 11:15:00,71.73,71.75,71.67,71.75,16754.0,59.7262,59.7429,59.6763,59.7429,16754.0
2018-01-05 11:20:00,71.77,71.84,71.75,71.81,29963.0,59.7596,59.8178,59.7429,59.7929,29963.0
2018-01-05 11:25:00,71.82,71.83,71.79,71.81,17989.0,59.8012,59.8095,59.7762,59.7929,17989.0
2018-01-05 11:30:00,71.81,71.82,71.79,71.81,22591.0,59.7929,59.8012,59.7762,59.7929,22591.0
2018-01-05 11:35:00,71.81,71.85,71.8,71.82,21982.0,59.7929,59.8262,59.7845,59.8012,21982.0
2018-01-05 11:40:00,71.82,71.87,71.82,71.84,11939.0,59.8012,59.8428,59.8012,59.8178,11939.0
2018-01-05 11:45:00,71.84,71.84,71.75,71.78,17659.0,59.8178,59.8178,59.7429,59.7679,17659.0
2018-01-05 11:50:00,71.78,71.89,71.77,71.89,18427.0,59.7679,59.8595,59.7596,59.8595,18427.0
2018-01-05 11:55:00,71.9,71.97,71.89,71.96,21367.0,59.8678,59.9261,59.8595,59.9178,21367.0
2018-01-05 12:00:00,71.97,71.97,71.91,71.91,24033.0,59.9261,59.9261,59.8761,59.8761,24033.0
2018-01-05 12:05:00,71.92,71.92,71.83,71.89,20873.0,59.8845,59.8845,59.8095,59.8595,20873.0
2018-01-05 12:10:00,71.9,71.98,71.89,71.96,31761.0,59.8678,59.9344,59.8595,59.9178,31761.0
2018-01-05 12:15:00,71.97,71.99,71.94,71.98,16130.0,59.9261,59.9427,59.9011,59.9344,16130.0
2018-01-05 12:20:00,71.99,72.11,71.97,72.08,56765.0,59.9427,60.0427,59.9261,60.0177,56765.0
2018-01-05 12:25:00,72.08,72.09,72.02,72.04,24256.0,60.0177,60.026,59.9677,59.9844,24256.0
2018-01-05 12:30:00,72.04,72.08,72.02,72.05,22122.0,59.9844,60.0177,59.9677,59.9927,22122.0
2018-01-05 12:35:00,72.05,72.06,71.98,71.98,50502.0,59.9927,60.001,59.9344,59.9344,50502.0
2018-01-05 12:40:00,71.98,72.07,71.98,72.04,33881.0,59.9344,60.0094,59.9344,59.9844,33881.0
2018-01-05 12:45:00,72.05,72.07,72.03,72.05,31794.0,59.9927,60.0094,59.976,59.9927,31794.0
2018-01-05 12:50:00,72.05,72.06,72.0,72.01,40159.0,59.9927,60.001,59.9511,59.9594,40159.0
2018-01-05 12:55:00,71.99,72.03,71.95,72.03,14235.0,59.9427,59.976,59.9094,59.976,14235.0
2018-01-05 13:00:00,72.03,72.08,71.99,72.08,15860.0,59.976,60.0177,59.9427,60.0177,15860.0
2018-01-05 13:05:00,72.06,72.1,72.05,72.09,13532.0,60.001,60.0343,59.9927,60.026,13532.0
2018-01-05 13:10:00,72.09,72.13,72.08,72.11,41351.0,60.026,60.0593,60.0177,60.0427,41351.0
2018-01-05 13:15:00,72.1,72.16,72.1,72.14,12909.0,60.0343,60.0843,60.0343,60.0676,12909.0
2018-01-05 13:20:00,72.15,72.16,72.09,72.12,27896.0,60.076,60.0843,60.026,60.051,27896.0
2018-01-05 13:25:00,72.12,72.16,72.1,72.12,48279.0,60.051,60.0843,60.0343,60.051,48279.0
2018-01-05 13:30:00,72.12,72.17,72.11,72.14,20896.0,60.051,60.0926,60.0427,60.0676,20896.0
2018-01-05 13:35:00,72.13,72.13,72.08,72.08,19089.0,60.0593,60.0593,60.0177,60.0177,19089.0
2018-01-05 13:40:00,72.08,72.21,72.08,72.2,76587.0,60.0177,60.1259,60.0177,60.1176,76587.0
2018-01-05 13:45:00,72.2,72.23,72.15,72.15,18757.0,60.1176,60.1426,60.076,60.076,18757.0
2018-01-05 13:50:00,72.14,72.15,71.98,72.03,86133.0,60.0676,60.076,59.9344,59.976,86133.0
2018-01-05 13:55:00,72.02,72.12,72.02,72.12,6178.0,59.9677,60.051,59.9677,60.051,6178.0
2018-01-05 14:00:00,72.11,72.15,72.09,72.11,29573.0,60.0427,60.076,60.026,60.0427,29573.0
2018-01-05 14:05:00,72.12,72.16,72.08,72.08,12936.0,60.051,60.0843,60.0177,60.0177,12936.0
2018-01-05 14:10:00,72.08,72.14,72.07,72.13,23752.0,60.0177,60.0676,60.0094,60.0593,23752.0
2018-01-05 14:15:00,72.11,72.16,72.09,72.12,12932.0,60.0427,60.0843,60.026,60.051,12932.0
2018-01-05 14:20:00,72.11,72.16,72.11,72.15,14970.0,60.0427,60.0843,60.0427,60.076,14970.0
2018-01-05 14:25:00,72.17,72.26,72.17,72.26,22030.0,60.0926,60.1676,60.0926,60.1676,22030.0
2018-01-05 14:30:00,72.27,72.27,72.21,72.25,23589.0,60.1759,60.1759,60.1259,60.1592,23589.0
2018-01-05 14:35:00,72.25,72.37,72.25,72.32,42933.0,60.1592,60.2591,60.1592,60.2175,42933.0
2018-01-05 14:40:00,72.31,72.35,72.24,72.24,21579.0,60.2092,60.2425,60.1509,60.1509,21579.0
2018-01-05 14:45:00,72.24,72.31,72.23,72.3,19088.0,60.1509,60.2092,60.1426,60.2009,19088.0
2018-01-05 14:50:00,72.31,72.31,72.22,72.26,19413.0,60.2092,60.2092,60.1342,60.1676,19413.0
2018-01-05 14:55:00,72.26,72.3,72.25,72.27,16708.0,60.1676,60.2009,60.1592,60.1759,16708.0
2018-01-05 15:00:00,72.27,72.29,72.23,72.23,15770.0,60.1759,60.1925,60.1426,60.1426,15770.0
2018-01-05 15:05:00,72.23,72.3,72.22,72.25,31316.0,60.1426,60.2009,60.1342,60.1592,31316.0
2018-01-05 15:10:00,72.25,72.32,72.25,72.31,24910.0,60.1592,60.2175,60.1592,60.2092,24910.0
2018-01-05 15:15:00,72.3,72.38,72.29,72.37,29781.0,60.2009,60.2675,60.1925,60.2591,29781.0
2018-01-05 15:20:00,72.37,72.48,72.36,72.42,49431.0,60.2591,60.3507,60.2508,60.3008,49431.0
2018-01-05 15:25:00,72.42,72.44,72.39,72.4,23579.0,60.3008,60.3174,60.2758,60.2841,23579.0
2018-01-05 15:30:00,72.41,72.45,72.4,72.42,35352.0,60.2925,60.3258,60.2841,60.3008,35352.0
2018-01-05 15:35:00,72.42,72.43,72.36,72.36,34488.0,60.3008,60.3091,60.2508,60.2508,34488.0
2018-01-05 15:40:00,72.36,72.38,72.28,72.28,40350.0,60.2508,60.2675,60.1842,60.1842,40350.0
2018-01-05 15:45:00,72.29,72.44,72.29,72.41,84257.0,60.1925,60.3174,60.1925,60.2925,84257.0
2018-01-05 15:50:00,72.41,72.44,72.41,72.41,52461.0,60.2925,60.3174,60.2925,60.2925,52461.0
2018-01-05 15:55:00,72.41,72.45,72.37,72.42,170924.0,60.2925,60.3258,60.2591,60.3008,170924.0
2018-01-08 09:30:00,72.43,72.43,71.68,71.79,97821.0,60.3091,60.3091,59.6846,59.7762,97821.0
2018-01-08 09:35:00,71.88,72.03,71.88,72.0,13953.0,59.8511,59.976,59.8511,59.9511,13953.0
2018-01-08 09:40:00,72.01,72.11,71.94,71.95,25497.0,59.9594,60.0427,59.9011,59.9094,25497.0
2018-01-08 09:45:00,71.9,72.09,71.87,72.07,14842.0,59.8678,60.026,59.8428,60.0094,14842.0
2018-01-08 09:50:00,72.08,72.08,71.96,71.99,6068.0,60.0177,60.0177,59.9178,59.9427,6068.0
2018-01-08 09:55:00,71.99,72.04,71.92,72.04,12105.0,59.9427,59.9844,59.8845,59.9844,12105.0
2018-01-08 10:00:00,71.99,72.05,71.97,72.01,13328.0,59.9427,59.9927,59.9261,59.9594,13328.0
2018-01-08 10:05:00,71.99,72.01,71.94,71.95,14601.0,59.9427,59.9594,59.9011,59.9094,14601.0
2018-01-08 10:10:00,71.93,72.03,71.91,71.98,18990.0,59.8928,59.976,59.8761,59.9344,18990.0
2018-01-08 10:15:00,71.98,72.02,71.94,71.99,24267.0,59.9344,59.9677,59.9011,59.9427,24267.0
2018-01-08 10:20:00,72.0,72.18,72.0,72.1,22620.0,59.9511,60.1009,59.9511,60.0343,22620.0
2018-01-08 10:25:00,72.09,72.09,71.98,72.0,15353.0,60.026,60.026,59.9344,59.9511,15353.0
2018-01-08 10:30:00,72.01,72.05,71.96,71.98,7134.0,59.9594,59.9927,59.9178,59.9344,7134.0
2018-01-08 10:35:00,71.96,72.01,71.93,71.94,19333.0,59.9178,59.9594,59.8928,59.9011,19333.0
2018-01-08 10:40:00,71.93,71.96,71.88,71.94,18026.0,59.8928,59.9178,59.8511,59.9011,18026.0
2018-01-08 10:45:00,71.94,72.02,71.9,71.91,27513.0,59.9011,59.9677,59.8678,59.8761,27513.0
2018-01-08 10:50:00,71.91,71.99,71.9,71.97,16391.0,59.8761,59.9427,59.8678,59.9261,16391.0
2018-01-08 10:55:00,71.98,72.04,71.97,72.04,21225.0,59.9344,59.9844,59.9261,59.9844,21225.0
2018-01-08 11:00:00,72.03,72.03,72.0,72.01,8508.0,59.976,59.976,59.9511,59.9594,8508.0
2018-01-08 11:05:00,72.0,72.02,71.88,71.89,33576.0,59.9511,59.9677,59.8511,59.8595,33576.0
2018-01-08 11:10:00,71.9,71.91,71.85,71.89,22140.0,59.8678,59.8761,59.8262,59.8595,22140.0
2018-01-08 11:15:00,71.89,71.91,71.87,71.88,13152.0,59.8595,59.8761,59.8428,59.8511,13152.0
2018-01-08 11:20:00,71.87,71.9,71.87,71.88,18754.0,59.8428,59.8678,59.8428,59.8511,18754.0
2018-01-08 11:25:00,71.88,71.91,71.79,71.8,20016.0,59.8511,59.8761,59.7762,59.7845,20016.0
2018-01-08 11:30:00,71.81,71.83,71.72,71.76,28666.0,59.7929,59.8095,59.7179,59.7512,28666.0
2018-01-08 11:35:00,71.76,71.78,71.74,71.76,20456.0,59.7512,59.7679,59.7346,59.7512,20456.0
2018-01-08 11:40:00,71.76,71.81,71.76,71.78,8141.0,59.7512,59.7929,59.7512,59.7679,8141.0
2018-01-08 11:45:00,71.77,71.79,71.75,71.79,14086.0,59.7596,59.7762,59.7429,59.7762,14086.0
2018-01-08 11:50:00,71.79,71.81,71.75,71.75,14434.0,59.7762,59.7929,59.7429,59.7429,14434.0
2018-01-08 11:55:00,71.75,71.87,71.73,71.86,18413.0,59.7429,59.8428,59.7262,59.8345,18413.0
2018-01-08 12:00:00,71.87,71.9,71.84,71.9,40349.0,59.8428,59.8678,59.8178,59.8678,40349.0
2018-01-08 12:05:00,71.9,71.97,71.89,71.92,21513.0,59.8678,59.9261,59.8595,59.8845,21513.0
2018-01-08 12:10:00,71.92,71.93,71.86,71.93,19594.0,59.8845,59.8928,59.8345,59.8928,19594.0
2018-01-08 12:15:00,71.92,71.98,71.91,71.97,17067.0,59.8845,59.9344,59.8761,59.9261,17067.0
2018-01-08 12:20:00,71.97,72.02,71.96,71.98,15368.0,59.9261,59.9677,59.9178,59.9344,15368.0
2018-01-08 12:25:00,71.98,71.99,71.96,71.96,8960.0,59.9344,59.9427,59.9178,59.9178,8960.0
2018-01-08 12:30:00,71.97,72.0,71.95,71.95,11860.0,59.9261,59.9511,59.9094,59.9094,11860.0
2018-01-08 12:35:00,71.96,72.01,71.93,71.95,37531.0,59.9178,59.9594,59.8928,59.9094,37531.0
2018-01-08 12:40:00,71.95,72.0,71.95,71.99,11479.0,59.9094,59.9511,59.9094,59.9427,11479.0
2018-01-08 12:45:00,72.0,72.04,71.97,72.01,15237.0,59.9511,59.9844,59.9261,59.9594,15237.0
2018-01-08 12:50:00,72.01,72.08,71.98,72.07,14705.0,59.9594,60.0177,59.9344,60.0094,14705.0
2018-01-08 12:55:00,72.06,72.07,72.03,72.05,12214.0,60.001,60.0094,59.976,59.9927,12214.0
2018-01-08 13:00:00,72.04,72.06,72.03,72.04,8943.0,59.9844,60.001,59.976,59.9844,8943.0
2018-01-08 13:05:00,72.05,72.07,72.0,72.07,21701.0,59.9927,60.0094,59.9511,60.0094,21701.0
2018-01-08 13:10:00,72.07,72.12,72.04,72.11,13945.0,60.0094,60.051,59.9844,60.0427,13945.0
2018-01-08 13:15:00,72.12,72.17,72.06,72.17,17524.0,60.051,60.0926,60.001,60.0926,17524.0
2018-01-08 13:20:00,72.19,72.19,72.13,72.18,8953.0,60.1093,60.1093,60.0593,60.1009,8953.0
2018-01-08 13:25:00,72.18,72.18,72.12,72.13,14354.0,60.1009,60.1009,60.051,60.0593,14354.0
2018-01-08 13:30:00,72.13,72.17,72.13,72.15,10457.0,60.0593,60.0926,60.0593,60.076,10457.0
2018-01-08 13:35:00,72.15,72.15,72.1,72.13,19901.0,60.076,60.076,60.0343,60.0593,19901.0
2018-01-08 13:40:00,72.13,72.14,72.1,72.1,9579.0,60.0593,60.0676,60.0343,60.0343,9579.0
2018-01-08 13:45:00,72.1,72.1,72.05,72.05,26316.0,60.0343,60.0343,59.9927,59.9927,26316.0
2018-01-08 13:50:00,72.07,72.11,72.05,72.07,17810.0,60.0094,60.0427,59.9927,60.0094,17810.0
2018-01-08 13:55:00,72.07,72.07,72.04,72.07,15703.0,60.0094,60.0094,59.9844,60.0094,15703.0
2018-01-08 14:00:00,72.07,72.21,72.07,72.2,37335.0,60.0094,60.1259,60.0094,60.1176,37335.0
2018-01-08 14:05:00,72.2,72.21,72.15,72.17,20130.0,60.1176,60.1259,60.076,60.0926,20130.0
2018-01-08 14:10:00,72.18,72.2,72.16,72.19,14623.0,60.1009,60.1176,60.0843,60.1093,14623.0
2018-01-08 14:15:00,72.19,72.2,72.12,72.13,17478.0,60.1093,60.1176,60.051,60.0593,17478.0
2018-01-08 14:20:00,72.14,72.16,72.13,72.16,10418.0,60.0676,60.0843,60.0593,60.0843,10418.0
2018-01-08 14:25:00,72.16,72.16,72.07,72.09,30697.0,60.0843,60.0843,60.0094,60.026,30697.0
2018-01-08 14:30:00,72.09,72.11,72.08,72.1,15712.0,60.026,60.0427,60.0177,60.0343,15712.0
2018-01-08 14:35:00,72.09,72.1,72.05,72.06,12765.0,60.026,60.0343,59.9927,60.001,12765.0
2018-01-08 14:40:00,72.06,72.07,72.04,72.06,18493.0,60.001,60.0094,59.9844,60.001,18493.0
2018-01-08 14:45:00,72.07,72.1,72.06,72.08,17146.0,60.0094,60.0343,60.001,60.0177,17146.0
2018-01-08 14:50:00,72.08,72.12,72.07,72.1,22876.0,60.0177,60.051,60.0094,60.0343,22876.0
2018-01-08 14:55:00,72.11,72.12,72.05,72.06,31975.0,60.0427,60.051,59.9927,60.001,31975.0
2018-01-08 15:00:00,72.06,72.13,72.05,72.13,24853.0,60.001,60.0593,59.9927,60.0593,24853.0
2018-01-08 15:05:00,72.13,72.13,72.1,72.11,37809.0,60.0593,60.0593,60.0343,60.0427,37809.0
2018-01-08 15:10:00,72.11,72.11,72.04,72.11,27523.0,60.0427,60.0427,59.9844,60.0427,27523.0
2018-01-08 15:15:00,72.12,72.15,72.11,72.12,20579.0,60.051,60.076,60.0427,60.051,20579.0
2018-01-08 15:20:00,72.13,72.15,72.11,72.11,25461.0,60.0593,60.076,60.0427,60.0427,25461.0
2018-01-08 15:25:00,72.12,72.12,72.06,72.1,21199.0,60.051,60.051,60.001,60.0343,21199.0
2018-01-08 15:30:00,72.09,72.11,72.07,72.08,30584.0,60.026,60.0427,60.0094,60.0177,30584.0
2018-01-08 15:35:00,72.09,72.09,72.06,72.07,51028.0,60.026,60.026,60.001,60.0094,51028.0
2018-01-08 15:40:00,72.07,72.17,72.06,72.17,74516.0,60.0094,60.0926,60.001,60.0926,74516.0
2018-01-08 15:45:00,72.17,72.19,72.12,72.12,46997.0,60.0926,60.1093,60.051,60.051,46997.0
2018-01-08 15:50:00,72.13,72.22,72.12,72.2,69407.0,60.0593,60.1342,60.051,60.1176,69407.0
2018-01-08 15:55:00,72.21,72.27,72.19,72.2,126024.0,60.1259,60.1759,60.1093,60.1176,126024.0
2018-01-09 09:30:00,72.42,72.42,71.95,72.32,64629.0,60.3008,60.3008,59.9094,60.2175,64629.0
2018-01-09 09:35:00,72.3,72.38,72.25,72.31,14422.0,60.2009,60.2675,60.1592,60.2092,14422.0
2018-01-09 09:40:00,72.35,72.42,72.28,72.38,22560.0,60.2425,60.3008,60.1842,60.2675,22560.0
2018-01-09 09:45:00,72.36,72.42,72.26,72.3,25879.0,60.2508,60.3008,60.1676,60.2009,25879.0
2018-01-09 09:50:00,72.32,72.34,72.05,72.15,17719.0,60.2175,60.2342,59.9927,60.076,17719.0
2018-01-09 09:55:00,72.1,72.1,71.89,71.92,22015.0,60.0343,60.0343,59.8595,59.8845,22015.0
2018-01-09 10:00:00,71.93,72.09,71.92,72.07,27670.0,59.8928,60.026,59.8845,60.0094,27670.0
2018-01-09 10:05:00,72.07,72.16,72.05,72.1,31085.0,60.0094,60.0843,59.9927,60.0343,31085.0
2018-01-09 10:10:00,72.1,72.17,72.02,72.07,27153.0,60.0343,60.0926,59.9677,60.0094,27153.0
2018-01-09 10:15:00,72.05,72.13,71.99,72.13,72558.0,59.9927,60.0593,59.9427,60.0593,72558.0
2018-01-09 10:20:00,72.12,72.2,72.05,72.19,16481.0,60.051,60.1176,59.9927,60.1093,16481.0
2018-01-09 10:25:00,72.19,72.29,72.1,72.27,38086.0,60.1093,60.1925,60.0343,60.1759,38086.0
2018-01-09 10:30:00,72.28,72.28,72.14,72.14,17200.0,60.1842,60.1842,60.0676,60.0676,17200.0
2018-01-09 10:35:00,72.15,72.2,72.08,72.1,24491.0,60.076,60.1176,60.0177,60.0343,24491.0
2018-01-09 10:40:00,72.11,72.17,72.08,72.15,27025.0,60.0427,60.0926,60.0177,60.076,27025.0
2018-01-09 10:45:00,72.14,72.2,72.14,72.16,12151.0,60.0676,60.1176,60.0676,60.0843,12151.0
2018-01-09 10:50:00,72.14,72.19,72.1,72.18,16003.0,60.0676,60.1093,60.0343,60.1009,16003.0
2018-01-09 10:55:00,72.19,72.24,72.18,72.19,18875.0,60.1093,60.1509,60.1009,60.1093,18875.0
2018-01-09 11:00:00,72.19,72.25,72.12,72.19,40304.0,60.1093,60.1592,60.051,60.1093,40304.0
2018-01-09 11:05:00,72.19,72.2,72.14,72.2,18505.0,60.1093,60.1176,60.0676,60.1176,18505.0
2018-01-09 11:10:00,72.2,72.26,72.16,72.17,19850.0,60.1176,60.1676,60.0843,60.0926,19850.0
2018-01-09 11:15:00,72.16,72.29,72.14,72.28,27744.0,60.0843,60.1925,60.0676,60.1842,27744.0
2018-01-09 11:20:00,72.28,72.29,72.18,72.22,22692.0,60.1842,60.1925,60.1009,60.1342,22692.0
2018-01-09 11:25:00,72.23,72.31,72.21,72.27,39536.0,60.1426,60.2092,60.1259,60.1759,39536.0
2018-01-09 11:30:00,72.28,72.33,72.21,72.23,76617.0,60.1842,60.2258,60.1259,60.1426,76617.0
2018-01-09 11:35:00,72.23,72.33,72.21,72.21,43961.0,60.1426,60.2258,60.1259,60.1259,43961.0
2018-01-09 11:40:00,72.21,72.25,72.17,72.19,41684.0,60.1259,60.1592,60.0926,60.1093,41684.0
2018-01-09 11:45:00,72.18,72.33,72.18,72.32,51150.0,60.1009,60.2258,60.1009,60.2175,51150.0
2018-01-09 11:50:00,72.33,72.42,72.32,72.39,42987.0,60.2258,60.3008,60.2175,60.2758,42987.0
2018-01-09 11:55:00,72.39,72.42,72.3,72.38,20744.0,60.2758,60.3008,60.2009,60.2675,20744.0
2018-01-09 12:00:00,72.38,72.49,72.38,72.47,19939.0,60.2675,60.3591,60.2675,60.3424,19939.0
2018-01-09 12:05:00,72.49,72.49,72.46,72.48,20114.0,60.3591,60.3591,60.3341,60.3507,20114.0
2018-01-09 12:10:00,72.48,72.49,72.46,72.47,23264.0,60.3507,60.3591,60.3341,60.3424,23264.0
2018-01-09 12:15:00,72.47,72.47,72.37,72.4,21264.0,60.3424,60.3424,60.2591,60.2841,21264.0
2018-01-09 12:20:00,72.4,72.41,72.33,72.36,32317.0,60.2841,60.2925,60.2258,60.2508,32317.0
2018-01-09 12:25:00,72.36,72.38,72.33,72.36,20433.0,60.2508,60.2675,60.2258,60.2508,20433.0
2018-01-09 12:30:00,72.36,72.37,72.33,72.37,20614.0,60.2508,60.2591,60.2258,60.2591,20614.0
2018-01-09 12:35:00,72.36,72.39,72.36,72.36,16795.0,60.2508,60.2758,60.2508,60.2508,16795.0
2018-01-09 12:40:00,72.36,72.39,72.35,72.38,13329.0,60.2508,60.2758,60.2425,60.2675,13329.0
2018-01-09 12:45:00,72.38,72.45,72.37,72.42,20872.0,60.2675,60.3258,60.2591,60.3008,20872.0
2018-01-09 12:50:00,72.43,72.48,72.43,72.46,11185.0,60.3091,60.3507,60.3091,60.3341,11185.0
2018-01-09 12:55:00,72.47,72.49,72.45,72.47,29733.0,60.3424,60.3591,60.3258,60.3424,29733.0
2018-01-09 13:00:00,72.47,72.49,72.46,72.48,21453.0,60.3424,60.3591,60.3341,60.3507,21453.0
2018-01-09 13:05:00,72.49,72.52,72.47,72.51,24744.0,60.3591,60.384,60.3424,60.3757,24744.0
2018-01-09 13:10:00,72.51,72.51,72.45,72.47,17567.0,60.3757,60.3757,60.3258,60.3424,17567.0
2018-01-09 13:15:00,72.47,72.53,72.47,72.53,12007.0,60.3424,60.3924,60.3424,60.3924,12007.0
2018-01-09 13:20:00,72.53,72.53,72.44,72.45,35256.0,60.3924,60.3924,60.3174,60.3258,35256.0
2018-01-09 13:25:00,72.46,72.47,72.44,72.44,18194.0,60.3341,60.3424,60.3174,60.3174,18194.0
2018-01-09 13:30:00,72.45,72.45,72.42,72.44,27478.0,60.3258,60.3258,60.3008,60.3174,27478.0
2018-01-09 13:35:00,72.44,72.46,72.43,72.45,34285.0,60.3174,60.3341,60.3091,60.3258,34285.0
2018-01-09 13:40:00,72.45,72.46,72.35,72.4,56090.0,60.3258,60.3341,60.2425,60.2841,56090.0
2018-01-09 13:45:00,72.39,72.43,72.38,72.42,26237.0,60.2758,60.3091,60.2675,60.3008,26237.0
2018-01-09 13:50:00,72.42,72.43,72.41,72.42,21339.0,60.3008,60.3091,60.2925,60.3008,21339.0
2018-01-09 13:55:00,72.42,72.43,72.41,72.42,27071.0,60.3008,60.3091,60.2925,60.3008,27071.0
2018-01-09 14:00:00,72.42,72.44,72.41,72.42,41402.0,60.3008,60.3174,60.2925,60.3008,41402.0
2018-01-09 14:05:00,72.42,72.43,72.41,72.42,45729.0,60.3008,60.3091,60.2925,60.3008,45729.0
2018-01-09 14:10:00,72.42,72.43,72.41,72.42,29336.0,60.3008,60.3091,60.2925,60.3008,29336.0
2018-01-09 14:15:00,72.42,72.42,72.32,72.34,27184.0,60.3008,60.3008,60.2175,60.2342,27184.0
2018-01-09 14:20:00,72.34,72.37,72.33,72.33,18214.0,60.2342,60.2591,60.2258,60.2258,18214.0
2018-01-09 14:25:00,72.34,72.35,72.32,72.33,23705.0,60.2342,60.2425,60.2175,60.2258,23705.0
2018-01-09 14:30:00,72.32,72.34,72.28,72.31,32846.0,60.2175,60.2342,60.1842,60.2092,32846.0
2018-01-09 14:35:00,72.31,72.32,72.29,72.31,32510.0,60.2092,60.2175,60.1925,60.2092,32510.0
2018-01-09 14:40:00,72.32,72.33,72.27,72.28,38257.0,60.2175,60.2258,60.1759,60.1842,38257.0
2018-01-09 14:45:00,72.28,72.34,72.27,72.33,35794.0,60.1842,60.2342,60.1759,60.2258,35794.0
2018-01-09 14:50:00,72.33,72.35,72.32,72.34,25133.0,60.2258,60.2425,60.2175,60.2342,25133.0
2018-01-09 14:55:00,72.34,72.35,72.3,72.34,22306.0,60.2342,60.2425,60.2009,60.2342,22306.0
2018-01-09 15:00:00,72.34,72.39,72.33,72.37,27869.0,60.2342,60.2758,60.2258,60.2591,27869.0
2018-01-09 15:05:00,72.36,72.38,72.34,72.37,20255.0,60.2508,60.2675,60.2342,60.2591,20255.0
2018-01-09 15:10:00,72.36,72.42,72.34,72.41,32656.0,60.2508,60.3008,60.2342,60.2925,32656.0
2018-01-09 15:15:00,72.41,72.42,72.39,72.4,27948.0,60.2925,60.3008,60.2758,60.2841,27948.0
2018-01-09 15:20:00,72.39,72.42,72.37,72.39,52869.0,60.2758,60.3008,60.2591,60.2758,52869.0
2018-01-09 15:25:00,72.39,72.42,72.38,72.38,35524.0,60.2758,60.3008,60.2675,60.2675,35524.0
2018-01-09 15:30:00,72.39,72.52,72.38,72.51,72931.0,60.2758,60.384,60.2675,60.3757,72931.0
2018-01-09 15:35:00,72.51,72.59,72.49,72.56,65975.0,60.3757,60.4423,60.3591,60.4174,65975.0
2018-01-09 15:40:00,72.56,72.59,72.53,72.56,44915.0,60.4174,60.4423,60.3924,60.4174,44915.0
2018-01-09 15:45:00,72.55,72.56,72.39,72.42,102616.0,60.409,60.4174,60.2758,60.3008,102616.0
2018-01-09 15:50:00,72.43,72.44,72.32,72.34,89772.0,60.3091,60.3174,60.2175,60.2342,89772.0
2018-01-09 15:55:00,72.34,72.35,72.27,72.33,200049.0,60.2342,60.2425,60.1759,60.2258,200049.0
2018-01-10 09:30:00,71.74,72.16,71.7,71.86,114837.0,59.7346,60.0843,59.7013,59.8345,114837.0
2018-01-10 09:35:00,71.81,71.84,71.71,71.77,16280.0,59.7929,59.8178,59.7096,59.7596,16280.0
2018-01-10 09:40:00,71.79,71.88,71.73,71.88,14026.0,59.7762,59.8511,59.7262,59.8511,14026.0
2018-01-10 09:45:00,71.91,72.05,71.9,72.0,17314.0,59.8761,59.9927,59.8678,59.9511,17314.0
2018-01-10 09:50:00,72.05,72.25,72.02,72.25,24090.0,59.9927,60.1592,59.9677,60.1592,24090.0
2018-01-10 09:55:00,72.25,72.29,72.17,72.29,8723.0,60.1592,60.1925,60.0926,60.1925,8723.0
2018-01-10 10:00:00,72.3,72.34,72.14,72.18,22929.0,60.2009,60.2342,60.0676,60.1009,22929.0
2018-01-10 10:05:00,72.15,72.19,72.06,72.08,14896.0,60.076,60.1093,60.001,60.0177,14896.0
2018-01-10 10:10:00,72.08,72.22,72.08,72.13,18304.0,60.0177,60.1342,60.0177,60.0593,18304.0
2018-01-10 10:15:00,72.13,72.33,72.13,72.3,14987.0,60.0593,60.2258,60.0593,60.2009,14987.0
2018-01-10 10:20:00,72.29,72.31,72.25,72.25,15518.0,60.1925,60.2092,60.1592,60.1592,15518.0
2018-01-10 10:25:00,72.26,72.31,72.22,72.23,13276.0,60.1676,60.2092,60.1342,60.1426,13276.0
2018-01-10 10:30:00,72.22,72.28,72.2,72.28,12549.0,60.1342,60.1842,60.1176,60.1842,12549.0
2018-01-10 10:35:00,72.27,72.31,72.22,72.31,14498.0,60.1759,60.2092,60.1342,60.2092,14498.0
2018-01-10 10:40:00,72.31,72.36,72.27,72.31,20551.0,60.2092,60.2508,60.1759,60.2092,20551.0
2018-01-10 10:45:00,72.32,72.32,72.26,72.26,10837.0,60.2175,60.2175,60.1676,60.1676,10837.0
2018-01-10 10:50:00,72.26,72.27,72.21,72.24,9366.0,60.1676,60.1759,60.1259,60.1509,9366.0
2018-01-10 10:55:00,72.25,72.28,72.19,72.23,41007.0,60.1592,60.1842,60.1093,60.1426,41007.0
2018-01-10 11:00:00,72.23,72.24,72.18,72.2,15256.0,60.1426,60.1509,60.1009,60.1176,15256.0
2018-01-10 11:05:00,72.21,72.24,72.19,72.24,13761.0,60.1259,60.1509,60.1093,60.1509,13761.0
2018-01-10 11:10:00,72.24,72.25,72.2,72.23,5860.0,60.1509,60.1592,60.1176,60.1426,5860.0
2018-01-10 11:15:00,72.23,72.27,72.2,72.2,12756.0,60.1426,60.1759,60.1176,60.1176,12756.0
2018-01-10 11:20:00,72.21,72.25,72.2,72.24,9274.0,60.1259,60.1592,60.1176,60.1509,9274.0
2018-01-10 11:25:00,72.23,72.27,72.22,72.25,9860.0,60.1426,60.1759,60.1342,60.1592,9860.0
2018-01-10 11:30:00,72.27,72.31,72.24,72.31,19746.0,60.1759,60.2092,60.1509,60.2092,19746.0
2018-01-10 11:35:00,72.32,72.33,72.29,72.33,10462.0,60.2175,60.2258,60.1925,60.2258,10462.0
2018-01-10 11:40:00,72.33,72.4,72.33,72.38,14775.0,60.2258,60.2841,60.2258,60.2675,14775.0
2018-01-10 11:45:00,72.4,72.43,72.35,72.41,11091.0,60.2841,60.3091,60.2425,60.2925,11091.0
2018-01-10 11:50:00,72.4,72.51,72.4,72.48,12085.0,60.2841,60.3757,60.2841,60.3507,12085.0
2018-01-10 11:55:00,72.49,72.49,72.39,72.42,12049.0,60.3591,60.3591,60.2758,60.3008,12049.0
2018-01-10 12:00:00,72.42,72.42,72.35,72.37,4667.0,60.3008,60.3008,60.2425,60.2591,4667.0
2018-01-10 12:05:00,72.37,72.4,72.37,72.39,8591.0,60.2591,60.2841,60.2591,60.2758,8591.0
2018-01-10 12:10:00,72.39,72.41,72.36,72.4,13499.0,60.2758,60.2925,60.2508,60.2841,13499.0
2018-01-10 12:15:00,72.4,72.43,72.39,72.4,8650.0,60.2841,60.3091,60.2758,60.2841,8650.0
2018-01-10 12:20:00,72.42,72.47,72.41,72.47,14927.0,60.3008,60.3424,60.2925,60.3424,14927.0
2018-01-10 12:25:00,72.46,72.46,72.42,72.42,8418.0,60.3341,60.3341,60.3008,60.3008,8418.0
2018-01-10 12:30:00,72.42,72.49,72.39,72.42,63008.0,60.3008,60.3591,60.2758,60.3008,63008.0
2018-01-10 12:35:00,72.42,72.42,72.37,72.39,6709.0,60.3008,60.3008,60.2591,60.2758,6709.0
2018-01-10 12:40:00,72.39,72.39,72.3,72.3,9160.0,60.2758,60.2758,60.2009,60.2009,9160.0
2018-01-10 12:45:00,72.31,72.31,72.28,72.29,9665.0,60.2092,60.2092,60.1842,60.1925,9665.0
2018-01-10 12:50:00,72.29,72.3,72.27,72.29,4291.0,60.1925,60.2009,60.1759,60.1925,4291.0
2018-01-10 12:55:00,72.28,72.32,72.28,72.32,6029.0,60.1842,60.2175,60.1842,60.2175,6029.0
2018-01-10 13:00:00,72.32,72.36,72.29,72.32,21592.0,60.2175,60.2508,60.1925,60.2175,21592.0
2018-01-10 13:05:00,72.32,72.36,72.32,72.34,6339.0,60.2175,60.2508,60.2175,60.2342,6339.0
2018-01-10 13:10:00,72.34,72.55,72.29,72.46,37853.0,60.2342,60.409,60.1925,60.3341,37853.0
2018-01-10 13:15:00,72.44,72.44,72.37,72.4,8816.0,60.3174,60.3174,60.2591,60.2841,8816.0
2018-01-10 13:20:00,72.39,72.41,72.35,72.37,7284.0,60.2758,60.2925,60.2425,60.2591,7284.0
2018-01-10 13:25:00,72.37,72.39,72.31,72.35,11830.0,60.2591,60.2758,60.2092,60.2425,11830.0
2018-01-10 13:30:00,72.35,72.45,72.35,72.45,24266.0,60.2425,60.3258,60.2425,60.3258,24266.0
2018-01-10 13:35:00,72.46,72.5,72.45,72.49,13671.0,60.3341,60.3674,60.3258,60.3591,13671.0
2018-01-10 13:40:00,72.49,72.51,72.45,72.5,11910.0,60.3591,60.3757,60.3258,60.3674,11910.0
2018-01-10 13:45:00,72.49,72.55,72.49,72.55,11153.0,60.3591,60.409,60.3591,60.409,11153.0
2018-01-10 13:50:00,72.55,72.6,72.53,72.57,10311.0,60.409,60.4507,60.3924,60.4257,10311.0
2018-01-10 13:55:00,72.59,72.61,72.56,72.6,27393.0,60.4423,60.459,60.4174,60.4507,27393.0
2018-01-10 14:00:00,72.6,72.61,72.55,72.56,23139.0,60.4507,60.459,60.409,60.4174,23139.0
2018-01-10 14:05:00,72.55,72.57,72.5,72.51,11080.0,60.409,60.4257,60.3674,60.3757,11080.0
2018-01-10 14:10:00,72.5,72.57,72.49,72.55,20526.0,60.3674,60.4257,60.3591,60.409,20526.0
2018-01-10 14:15:00,72.56,72.62,72.55,72.59,16950.0,60.4174,60.4673,60.409,60.4423,16950.0
2018-01-10 14:20:00,72.58,72.62,72.57,72.59,13449.0,60.434,60.4673,60.4257,60.4423,13449.0
2018-01-10 14:25:00,72.59,72.68,72.58,72.68,23429.0,60.4423,60.5173,60.434,60.5173,23429.0
2018-01-10 14:30:00,72.68,72.7,72.58,72.61,38173.0,60.5173,60.5339,60.434,60.459,38173.0
2018-01-10 14:35:00,72.59,72.63,72.56,72.56,25089.0,60.4423,60.4756,60.4174,60.4174,25089.0
2018-01-10 14:40:00,72.57,72.58,72.51,72.52,21911.0,60.4257,60.434,60.3757,60.384,21911.0
2018-01-10 14:45:00,72.52,72.53,72.49,72.52,9452.0,60.384,60.3924,60.3591,60.384,9452.0
2018-01-10 14:50:00,72.53,72.56,72.45,72.46,17958.0,60.3924,60.4174,60.3258,60.3341,17958.0
2018-01-10 14:55:00,72.45,72.47,72.42,72.43,9624.0,60.3258,60.3424,60.3008,60.3091,9624.0
2018-01-10 15:00:00,72.41,72.47,72.39,72.4,15737.0,60.2925,60.3424,60.2758,60.2841,15737.0
2018-01-10 15:05:00,72.39,72.45,72.38,72.4,16874.0,60.2758,60.3258,60.2675,60.2841,16874.0
2018-01-10 15:10:00,72.42,72.44,72.39,72.4,9248.0,60.3008,60.3174,60.2758,60.2841,9248.0
2018-01-10 15:15:00,72.4,72.4,72.26,72.26,21432.0,60.2841,60.2841,60.1676,60.1676,21432.0
2018-01-10 15:20:00,72.26,72.32,72.25,72.31,17476.0,60.1676,60.2175,60.1592,60.2092,17476.0
2018-01-10 15:25:00,72.3,72.31,72.26,72.3,11638.0,60.2009,60.2092,60.1676,60.2009,11638.0
2018-01-10 15:30:00,72.3,72.38,72.29,72.38,22140.0,60.2009,60.2675,60.1925,60.2675,22140.0
2018-01-10 15:35:00,72.38,72.48,72.38,72.45,33470.0,60.2675,60.3507,60.2675,60.3258,33470.0
2018-01-10 15:40:00,72.45,72.47,72.42,72.44,27685.0,60.3258,60.3424,60.3008,60.3174,27685.0
2018-01-10 15:45:00,72.45,72.46,72.42,72.45,53795.0,60.3258,60.3341,60.3008,60.3258,53795.0
2018-01-10 15:50:00,72.46,72.52,72.44,72.52,88277.0,60.3341,60.384,60.3174,60.384,88277.0
2018-01-10 15:55:00,72.52,72.68,72.49,72.59,273459.0,60.384,60.5173,60.3591,60.4423,273459.0
2018-01-11 09:30:00,72.88,72.88,72.46,72.65,41377.0,60.6838,60.6838,60.3341,60.4923,41377.0
2018-01-11 09:35:00,72.58,72.69,72.58,72.62,8207.0,60.434,60.5256,60.434,60.4673,8207.0
2018-01-11 09:40:00,72.62,72.74,72.6,72.72,12498.0,60.4673,60.5672,60.4507,60.5506,12498.0
2018-01-11 09:45:00,72.7,72.84,72.7,72.73,17151.0,60.5339,60.6505,60.5339,60.5589,17151.0
2018-01-11 09:50:00,72.73,72.81,72.71,72.81,7914.0,60.5589,60.6255,60.5422,60.6255,7914.0
2018-01-11 09:55:00,72.8,72.8,72.74,72.77,16484.0,60.6172,60.6172,60.5672,60.5922,16484.0
2018-01-11 10:00:00,72.77,72.99,72.75,72.98,26733.0,60.5922,60.7754,60.5756,60.7671,26733.0
2018-01-11 10:05:00,72.98,73.2,72.98,73.18,54268.0,60.7671,60.9503,60.7671,60.9336,54268.0
2018-01-11 10:10:00,73.18,73.27,73.15,73.22,44818.0,60.9336,61.0085,60.9086,60.9669,44818.0
2018-01-11 10:15:00,73.19,73.22,73.14,73.18,34226.0,60.9419,60.9669,60.9003,60.9336,34226.0
2018-01-11 10:20:00,73.19,73.2,73.11,73.2,38676.0,60.9419,60.9503,60.8753,60.9503,38676.0
2018-01-11 10:25:00,73.2,73.28,73.13,73.28,47704.0,60.9503,61.0169,60.892,61.0169,47704.0
2018-01-11 10:30:00,73.27,73.37,73.19,73.19,32228.0,61.0085,61.0918,60.9419,60.9419,32228.0
2018-01-11 10:35:00,73.19,73.19,73.0,73.03,35617.0,60.9419,60.9419,60.7837,60.8087,35617.0
2018-01-11 10:40:00,73.03,73.25,73.03,73.23,18542.0,60.8087,60.9919,60.8087,60.9752,18542.0
2018-01-11 10:45:00,73.25,73.33,73.21,73.33,37389.0,60.9919,61.0585,60.9586,61.0585,37389.0
2018-01-11 10:50:00,73.32,73.43,73.3,73.42,49133.0,61.0502,61.1418,61.0335,61.1334,49133.0
2018-01-11 10:55:00,73.41,73.54,73.39,73.53,53022.0,61.1251,61.2334,61.1085,61.225,53022.0
2018-01-11 11:00:00,73.53,73.58,73.52,73.52,17169.0,61.225,61.2667,61.2167,61.2167,17169.0
2018-01-11 11:05:00,73.53,73.54,73.47,73.51,19500.0,61.225,61.2334,61.1751,61.2084,19500.0
2018-01-11 11:10:00,73.52,73.53,73.44,73.47,17832.0,61.2167,61.225,61.1501,61.1751,17832.0
2018-01-11 11:15:00,73.46,73.55,73.46,73.53,19515.0,61.1667,61.2417,61.1667,61.225,19515.0
2018-01-11 11:20:00,73.53,73.63,73.52,73.63,19844.0,61.225,61.3083,61.2167,61.3083,19844.0
2018-01-11 11:25:00,73.64,73.68,73.6,73.61,32147.0,61.3166,61.3499,61.2833,61.2916,32147.0
2018-01-11 11:30:00,73.63,73.63,73.55,73.61,21268.0,61.3083,61.3083,61.2417,61.2916,21268.0
2018-01-11 11:35:00,73.61,73.66,73.61,73.65,16293.0,61.2916,61.3333,61.2916,61.3249,16293.0
2018-01-11 11:40:00,73.65,73.66,73.54,73.56,18088.0,61.3249,61.3333,61.2334,61.25,18088.0
2018-01-11 11:45:00,73.57,73.64,73.57,73.64,18311.0,61.2583,61.3166,61.2583,61.3166,18311.0
2018-01-11 11:50:00,73.65,73.7,73.63,73.68,26781.0,61.3249,61.3666,61.3083,61.3499,26781.0
2018-01-11 11:55:00,73.69,73.7,73.64,73.66,29295.0,61.3583,61.3666,61.3166,61.3333,29295.0
2018-01-11 12:00:00,73.67,73.68,73.63,73.63,16689.0,61.3416,61.3499,61.3083,61.3083,16689.0
2018-01-11 12:05:00,73.63,73.63,73.55,73.57,31530.0,61.3083,61.3083,61.2417,61.2583,31530.0
2018-01-11 12:10:00,73.56,73.63,73.56,73.61,7485.0,61.25,61.3083,61.25,61.2916,7485.0
2018-01-11 12:15:00,73.62,73.62,73.52,73.52,10446.0,61.3,61.3,61.2167,61.2167,10446.0
2018-01-11 12:20:00,73.52,73.54,73.5,73.5,19340.0,61.2167,61.2334,61.2,61.2,19340.0
2018-01-11 12:25:00,73.49,73.52,73.4,73.49,31744.0,61.1917,61.2167,61.1168,61.1917,31744.0
2018-01-11 12:30:00,73.5,73.58,73.5,73.52,7585.0,61.2,61.2667,61.2,61.2167,7585.0
2018-01-11 12:35:00,73.52,73.62,73.52,73.62,25245.0,61.2167,61.3,61.2167,61.3,25245.0
2018-01-11 12:40:00,73.6,73.6,73.49,73.49,11180.0,61.2833,61.2833,61.1917,61.1917,11180.0
2018-01-11 12:45:00,73.49,73.56,73.48,73.48,11707.0,61.1917,61.25,61.1834,61.1834,11707.0
2018-01-11 12:50:00,73.51,73.51,73.42,73.43,11212.0,61.2084,61.2084,61.1334,61.1418,11212.0
2018-01-11 12:55:00,73.42,73.43,73.3,73.35,32724.0,61.1334,61.1418,61.0335,61.0751,32724.0
2018-01-11 13:00:00,73.36,73.37,73.29,73.29,9251.0,61.0835,61.0918,61.0252,61.0252,9251.0
2018-01-11 13:05:00,73.3,73.43,73.27,73.43,10097.0,61.0335,61.1418,61.0085,61.1418,10097.0
2018-01-11 13:10:00,73.43,73.47,73.39,73.39,10799.0,61.1418,61.1751,61.1085,61.1085,10799.0
2018-01-11 13:15:00,73.4,73.45,73.37,73.45,7124.0,61.1168,61.1584,61.0918,61.1584,7124.0
2018-01-11 13:20:00,73.44,73.46,73.42,73.45,7793.0,61.1501,61.1667,61.1334,61.1584,7793.0
2018-01-11 13:25:00,73.43,73.49,73.43,73.48,11454.0,61.1418,61.1917,61.1418,61.1834,11454.0
2018-01-11 13:30:00,73.48,73.54,73.46,73.53,8687.0,61.1834,61.2334,61.1667,61.225,8687.0
2018-01-11 13:35:00,73.52,73.55,73.51,73.55,10694.0,61.2167,61.2417,61.2084,61.2417,10694.0
2018-01-11 13:40:00,73.55,73.6,73.5,73.5,14100.0,61.2417,61.2833,61.2,61.2,14100.0
2018-01-11 13:45:00,73.5,73.55,73.49,73.52,10271.0,61.2,61.2417,61.1917,61.2167,10271.0
2018-01-11 13:50:00,73.5,73.52,73.48,73.49,5380.0,61.2,61.2167,61.1834,61.1917,5380.0
2018-01-11 13:55:00,73.48,73.57,73.48,73.57,20707.0,61.1834,61.2583,61.1834,61.2583,20707.0
2018-01-11 14:00:00,73.57,73.59,73.56,73.56,11165.0,61.2583,61.275,61.25,61.25,11165.0
2018-01-11 14:05:00,73.56,73.57,73.55,73.57,4797.0,61.25,61.2583,61.2417,61.2583,4797.0
2018-01-11 14:10:00,73.57,73.59,73.52,73.52,26737.0,61.2583,61.275,61.2167,61.2167,26737.0
2018-01-11 14:15:00,73.52,73.66,73.51,73.59,17852.0,61.2167,61.3333,61.2084,61.275,17852.0
2018-01-11 14:20:00,73.59,73.59,73.5,73.53,12472.0,61.275,61.275,61.2,61.225,12472.0
2018-01-11 14:25:00,73.54,73.54,73.51,73.54,12603.0,61.2334,61.2334,61.2084,61.2334,12603.0
2018-01-11 14:30:00,73.53,73.55,73.51,73.52,12603.0,61.225,61.2417,61.2084,61.2167,12603.0
2018-01-11 14:35:00,73.51,73.52,73.45,73.47,17073.0,61.2084,61.2167,61.1584,61.1751,17073.0
2018-01-11 14:40:00,73.46,73.47,73.41,73.42,22200.0,61.1667,61.1751,61.1251,61.1334,22200.0
2018-01-11 14:45:00,73.42,73.42,73.37,73.39,53010.0,61.1334,61.1334,61.0918,61.1085,53010.0
2018-01-11 14:50:00,73.39,73.42,73.38,73.4,18512.0,61.1085,61.1334,61.1001,61.1168,18512.0
2018-01-11 14:55:00,73.4,73.49,73.39,73.47,21654.0,61.1168,61.1917,61.1085,61.1751,21654.0
2018-01-11 15:00:00,73.46,73.55,73.44,73.54,19233.0,61.1667,61.2417,61.1501,61.2334,19233.0
2018-01-11 15:05:00,73.54,73.61,73.54,73.59,24488.0,61.2334,61.2916,61.2334,61.275,24488.0
2018-01-11 15:10:00,73.58,73.62,73.55,73.55,32594.0,61.2667,61.3,61.2417,61.2417,32594.0
2018-01-11 15:15:00,73.56,73.61,73.55,73.58,39974.0,61.25,61.2916,61.2417,61.2667,39974.0
2018-01-11 15:20:00,73.58,73.64,73.56,73.62,40871.0,61.2667,61.3166,61.25,61.3,40871.0
2018-01-11 15:25:00,73.61,73.62,73.56,73.57,39289.0,61.2916,61.3,61.25,61.2583,39289.0
2018-01-11 15:30:00,73.57,73.71,73.56,73.67,70788.0,61.2583,61.3749,61.25,61.3416,70788.0
2018-01-11 15:35:00,73.66,73.82,73.66,73.74,64400.0,61.3333,61.4665,61.3333,61.3999,64400.0
2018-01-11 15:40:00,73.74,73.75,73.68,73.73,35645.0,61.3999,61.4082,61.3499,61.3916,35645.0
2018-01-11 15:45:00,73.73,73.77,73.71,73.75,76954.0,61.3916,61.4249,61.3749,61.4082,76954.0
2018-01-11 15:50:00,73.76,73.8,73.74,73.78,89065.0,61.4165,61.4498,61.3999,61.4332,89065.0
2018-01-11 15:55:00,73.78,73.9,73.74,73.87,246886.0,61.4332,61.5331,61.3999,61.5081,246886.0
2018-01-12 09:30:00,74.0,74.23,74.0,74.19,83981.0,61.6164,61.8079,61.6164,61.7746,83981.0
2018-01-12 09:35:00,74.19,74.24,73.98,74.02,53237.0,61.7746,61.8162,61.5997,61.633,53237.0
2018-01-12 09:40:00,74.03,74.07,73.91,73.98,22653.0,61.6414,61.6747,61.5414,61.5997,22653.0
2018-01-12 09:45:00,73.98,74.07,73.95,74.06,19107.0,61.5997,61.6747,61.5747,61.6663,19107.0
2018-01-12 09:50:00,74.06,74.08,73.98,74.03,41143.0,61.6663,61.683,61.5997,61.6414,41143.0
2018-01-12 09:55:00,74.04,74.05,73.94,74.03,68655.0,61.6497,61.658,61.5664,61.6414,68655.0
2018-01-12 10:00:00,74.01,74.04,73.94,73.95,17526.0,61.6247,61.6497,61.5664,61.5747,17526.0
2018-01-12 10:05:00,73.95,73.95,73.88,73.93,17645.0,61.5747,61.5747,61.5165,61.5581,17645.0
2018-01-12 10:10:00,73.92,74.12,73.92,74.08,86756.0,61.5498,61.7163,61.5498,61.683,86756.0
2018-01-12 10:15:00,74.07,74.08,74.02,74.06,32337.0,61.6747,61.683,61.633,61.6663,32337.0
2018-01-12 10:20:00,74.07,74.1,74.04,74.04,13737.0,61.6747,61.6996,61.6497,61.6497,13737.0
2018-01-12 10:25:00,74.05,74.06,73.99,74.06,24759.0,61.658,61.6663,61.608,61.6663,24759.0
2018-01-12 10:30:00,74.06,74.13,74.06,74.1,44493.0,61.6663,61.7246,61.6663,61.6996,44493.0
2018-01-12 10:35:00,74.1,74.15,74.03,74.15,18102.0,61.6996,61.7413,61.6414,61.7413,18102.0
2018-01-12 10:40:00,74.14,74.17,74.09,74.11,36719.0,61.7329,61.7579,61.6913,61.708,36719.0
2018-01-12 10:45:00,74.11,74.17,74.07,74.1,25891.0,61.708,61.7579,61.6747,61.6996,25891.0
2018-01-12 10:50:00,74.1,74.21,74.1,74.2,25296.0,61.6996,61.7912,61.6996,61.7829,25296.0
2018-01-12 10:55:00,74.21,74.24,74.2,74.24,23029.0,61.7912,61.8162,61.7829,61.8162,23029.0
2018-01-12 11:00:00,74.24,74.28,74.24,74.27,25629.0,61.8162,61.8495,61.8162,61.8412,25629.0
2018-01-12 11:05:00,74.27,74.31,74.25,74.3,23662.0,61.8412,61.8745,61.8245,61.8662,23662.0
2018-01-12 11:10:00,74.3,74.33,74.17,74.19,21325.0,61.8662,61.8911,61.7579,61.7746,21325.0
2018-01-12 11:15:00,74.17,74.22,74.17,74.18,11239.0,61.7579,61.7996,61.7579,61.7663,11239.0
2018-01-12 11:20:00,74.18,74.22,74.15,74.19,27961.0,61.7663,61.7996,61.7413,61.7746,27961.0
2018-01-12 11:25:00,74.18,74.26,74.18,74.23,33375.0,61.7663,61.8329,61.7663,61.8079,33375.0
2018-01-12 11:30:00,74.23,74.28,74.2,74.27,17766.0,61.8079,61.8495,61.7829,61.8412,17766.0
2018-01-12 11:35:00,74.27,74.28,74.18,74.18,24921.0,61.8412,61.8495,61.7663,61.7663,24921.0
2018-01-12 11:40:00,74.17,74.21,74.14,74.15,21449.0,61.7579,61.7912,61.7329,61.7413,21449.0
2018-01-12 11:45:00,74.15,74.17,74.13,74.13,18810.0,61.7413,61.7579,61.7246,61.7246,18810.0
2018-01-12 11:50:00,74.14,74.21,74.1,74.2,22584.0,61.7329,61.7912,61.6996,61.7829,22584.0
2018-01-12 11:55:00,74.22,74.24,74.2,74.24,14754.0,61.7996,61.8162,61.7829,61.8162,14754.0
2018-01-12 12:00:00,74.23,74.24,74.16,74.21,28671.0,61.8079,61.8162,61.7496,61.7912,28671.0
2018-01-12 12:05:00,74.2,74.28,74.17,74.27,49612.0,61.7829,61.8495,61.7579,61.8412,49612.0
2018-01-12 12:10:00,74.26,74.29,74.22,74.28,13218.0,61.8329,61.8578,61.7996,61.8495,13218.0
2018-01-12 12:15:00,74.29,74.3,74.26,74.27,14965.0,61.8578,61.8662,61.8329,61.8412,14965.0
2018-01-12 12:20:00,74.27,74.32,74.26,74.31,20592.0,61.8412,61.8828,61.8329,61.8745,20592.0
2018-01-12 12:25:00,74.32,74.33,74.25,74.26,23298.0,61.8828,61.8911,61.8245,61.8329,23298.0
2018-01-12 12:30:00,74.26,74.28,74.22,74.23,72065.0,61.8329,61.8495,61.7996,61.8079,72065.0
2018-01-12 12:35:00,74.23,74.27,74.22,74.26,30808.0,61.8079,61.8412,61.7996,61.8329,30808.0
2018-01-12 12:40:00,74.25,74.26,74.21,74.22,16395.0,61.8245,61.8329,61.7912,61.7996,16395.0
2018-01-12 12:45:00,74.2,74.24,74.2,74.22,9697.0,61.7829,61.8162,61.7829,61.7996,9697.0
2018-01-12 12:50:00,74.22,74.3,74.21,74.27,13415.0,61.7996,61.8662,61.7912,61.8412,13415.0
2018-01-12 12:55:00,74.28,74.33,74.26,74.26,25323.0,61.8495,61.8911,61.8329,61.8329,25323.0
2018-01-12 13:00:00,74.27,74.32,74.26,74.27,7784.0,61.8412,61.8828,61.8329,61.8412,7784.0
2018-01-12 13:05:00,74.28,74.37,74.26,74.33,34954.0,61.8495,61.9245,61.8329,61.8911,34954.0
2018-01-12 13:10:00,74.33,74.42,74.32,74.42,19349.0,61.8911,61.9661,61.8828,61.9661,19349.0
2018-01-12 13:15:00,74.42,74.42,74.39,74.41,16768.0,61.9661,61.9661,61.9411,61.9578,16768.0
2018-01-12 13:20:00,74.41,74.45,74.38,74.41,13966.0,61.9578,61.9911,61.9328,61.9578,13966.0
2018-01-12 13:25:00,74.4,74.44,74.4,74.43,45167.0,61.9494,61.9827,61.9494,61.9744,45167.0
2018-01-12 13:30:00,74.42,74.42,74.34,74.37,29831.0,61.9661,61.9661,61.8995,61.9245,29831.0
2018-01-12 13:35:00,74.37,74.37,74.31,74.33,17156.0,61.9245,61.9245,61.8745,61.8911,17156.0
2018-01-12 13:40:00,74.32,74.37,74.28,74.33,32895.0,61.8828,61.9245,61.8495,61.8911,32895.0
2018-01-12 13:45:00,74.33,74.33,74.27,74.29,12861.0,61.8911,61.8911,61.8412,61.8578,12861.0
2018-01-12 13:50:00,74.3,74.35,74.26,74.29,34036.0,61.8662,61.9078,61.8329,61.8578,34036.0
2018-01-12 13:55:00,74.3,74.32,74.28,74.31,35407.0,61.8662,61.8828,61.8495,61.8745,35407.0
2018-01-12 14:00:00,74.32,74.32,74.27,74.29,17979.0,61.8828,61.8828,61.8412,61.8578,17979.0
2018-01-12 14:05:00,74.3,74.31,74.28,74.28,24396.0,61.8662,61.8745,61.8495,61.8495,24396.0
2018-01-12 14:10:00,74.29,74.32,74.27,74.3,21293.0,61.8578,61.8828,61.8412,61.8662,21293.0
2018-01-12 14:15:00,74.29,74.3,74.25,74.25,21462.0,61.8578,61.8662,61.8245,61.8245,21462.0
2018-01-12 14:20:00,74.26,74.27,74.24,74.25,26680.0,61.8329,61.8412,61.8162,61.8245,26680.0
2018-01-12 14:25:00,74.25,74.27,74.24,74.25,33765.0,61.8245,61.8412,61.8162,61.8245,33765.0
2018-01-12 14:30:00,74.25,74.26,74.24,74.25,51946.0,61.8245,61.8329,61.8162,61.8245,51946.0
2018-01-12 14:35:00,74.25,74.26,74.2,74.2,50340.0,61.8245,61.8329,61.7829,61.7829,50340.0
2018-01-12 14:40:00,74.19,74.2,74.13,74.19,55334.0,61.7746,61.7829,61.7246,61.7746,55334.0
2018-01-12 14:45:00,74.18,74.2,74.09,74.1,19853.0,61.7663,61.7829,61.6913,61.6996,19853.0
2018-01-12 14:50:00,74.1,74.11,74.03,74.05,29432.0,61.6996,61.708,61.6414,61.658,29432.0
2018-01-12 14:55:00,74.06,74.07,73.97,74.02,40530.0,61.6663,61.6747,61.5914,61.633,40530.0
2018-01-12 15:00:00,74.01,74.05,73.99,74.03,37728.0,61.6247,61.658,61.608,61.6414,37728.0
2018-01-12 15:05:00,74.02,74.07,74.02,74.06,26404.0,61.633,61.6747,61.633,61.6663,26404.0
2018-01-12 15:10:00,74.06,74.06,73.87,73.89,36115.0,61.6663,61.6663,61.5081,61.5248,36115.0
2018-01-12 15:15:00,73.89,73.91,73.87,73.87,38344.0,61.5248,61.5414,61.5081,61.5081,38344.0
2018-01-12 15:20:00,73.88,73.97,73.85,73.96,49495.0,61.5165,61.5914,61.4915,61.5831,49495.0
2018-01-12 15:25:00,73.97,74.0,73.87,73.89,48131.0,61.5914,61.6164,61.5081,61.5248,48131.0
2018-01-12 15:30:00,73.9,74.03,73.89,73.99,87534.0,61.5331,61.6414,61.5248,61.608,87534.0
2018-01-12 15:35:00,73.99,74.02,73.97,74.02,43936.0,61.608,61.633,61.5914,61.633,43936.0
2018-01-12 15:40:00,74.02,74.05,73.94,73.96,76041.0,61.633,61.658,61.5664,61.5831,76041.0
2018-01-12 15:45:00,73.96,74.03,73.95,73.99,102565.0,61.5831,61.6414,61.5747,61.608,102565.0
2018-01-12 15:50:00,74.0,74.02,73.9,73.91,92904.0,61.6164,61.633,61.5331,61.5414,92904.0
2018-01-12 15:55:00,73.92,73.96,73.88,73.92,283441.0,61.5498,61.5831,61.5165,61.5498,283441.0
2018-01-16 09:30:00,73.39,73.88,73.11,73.81,127413.0,61.1085,61.5165,60.8753,61.4582,127413.0
2018-01-16 09:35:00,73.81,73.81,73.52,73.61,19570.0,61.4582,61.4582,61.2167,61.2916,19570.0
2018-01-16 09:40:00,73.57,73.63,73.42,73.53,22844.0,61.2583,61.3083,61.1334,61.225,22844.0
2018-01-16 09:45:00,73.5,73.53,73.3,73.31,49256.0,61.2,61.225,61.0335,61.0418,49256.0
2018-01-16 09:50:00,73.31,73.49,73.31,73.37,21998.0,61.0418,61.1917,61.0418,61.0918,21998.0
2018-01-16 09:55:00,73.38,73.47,73.31,73.31,51314.0,61.1001,61.1751,61.0418,61.0418,51314.0
2018-01-16 10:00:00,73.3,73.41,73.3,73.31,38684.0,61.0335,61.1251,61.0335,61.0418,38684.0
2018-01-16 10:05:00,73.31,73.42,73.28,73.4,48687.0,61.0418,61.1334,61.0169,61.1168,48687.0
2018-01-16 10:10:00,73.41,73.42,73.34,73.36,51806.0,61.1251,61.1334,61.0668,61.0835,51806.0
2018-01-16 10:15:00,73.36,73.4,73.28,73.4,41533.0,61.0835,61.1168,61.0169,61.1168,41533.0
2018-01-16 10:20:00,73.4,73.48,73.29,73.39,39135.0,61.1168,61.1834,61.0252,61.1085,39135.0
2018-01-16 10:25:00,73.41,73.43,73.39,73.42,28872.0,61.1251,61.1418,61.1085,61.1334,28872.0
2018-01-16 10:30:00,73.41,73.42,73.35,73.38,22114.0,61.1251,61.1334,61.0751,61.1001,22114.0
2018-01-16 10:35:00,73.38,73.38,73.15,73.26,51233.0,61.1001,61.1001,60.9086,61.0002,51233.0
2018-01-16 10:40:00,73.23,73.36,73.22,73.32,38090.0,60.9752,61.0835,60.9669,61.0502,38090.0
2018-01-16 10:45:00,73.32,73.38,73.25,73.36,52096.0,61.0502,61.1001,60.9919,61.0835,52096.0
2018-01-16 10:50:00,73.38,73.39,73.22,73.23,41044.0,61.1001,61.1085,60.9669,60.9752,41044.0
2018-01-16 10:55:00,73.23,73.23,73.0,73.0,64431.0,60.9752,60.9752,60.7837,60.7837,64431.0
2018-01-16 11:00:00,72.99,73.23,72.99,73.18,49195.0,60.7754,60.9752,60.7754,60.9336,49195.0
2018-01-16 11:05:00,73.19,73.25,73.03,73.03,36475.0,60.9419,60.9919,60.8087,60.8087,36475.0
2018-01-16 11:10:00,73.05,73.12,73.05,73.09,23399.0,60.8254,60.8836,60.8254,60.8587,23399.0
2018-01-16 11:15:00,73.08,73.12,73.03,73.11,39185.0,60.8503,60.8836,60.8087,60.8753,39185.0
2018-01-16 11:20:00,73.12,73.18,73.09,73.15,46348.0,60.8836,60.9336,60.8587,60.9086,46348.0
2018-01-16 11:25:00,73.15,73.16,73.06,73.13,46441.0,60.9086,60.9169,60.8337,60.892,46441.0
2018-01-16 11:30:00,73.12,73.13,73.01,73.11,37089.0,60.8836,60.892,60.792,60.8753,37089.0
2018-01-16 11:35:00,73.11,73.11,73.03,73.09,23445.0,60.8753,60.8753,60.8087,60.8587,23445.0
2018-01-16 11:40:00,73.08,73.08,72.94,72.98,52111.0,60.8503,60.8503,60.7338,60.7671,52111.0
2018-01-16 11:45:00,73.0,73.0,72.87,72.91,47213.0,60.7837,60.7837,60.6755,60.7088,47213.0
2018-01-16 11:50:00,72.9,72.93,72.84,72.9,64187.0,60.7005,60.7254,60.6505,60.7005,64187.0
2018-01-16 11:55:00,72.89,72.93,72.83,72.92,28403.0,60.6921,60.7254,60.6422,60.7171,28403.0
2018-01-16 12:00:00,72.92,72.98,72.86,72.95,30308.0,60.7171,60.7671,60.6671,60.7421,30308.0
2018-01-16 12:05:00,72.95,73.0,72.93,72.95,20323.0,60.7421,60.7837,60.7254,60.7421,20323.0
2018-01-16 12:10:00,72.96,73.04,72.95,73.03,22037.0,60.7504,60.817,60.7421,60.8087,22037.0
2018-01-16 12:15:00,73.02,73.04,73.0,73.0,28766.0,60.8004,60.817,60.7837,60.7837,28766.0
2018-01-16 12:20:00,72.99,73.0,72.89,72.93,21138.0,60.7754,60.7837,60.6921,60.7254,21138.0
2018-01-16 12:25:00,72.92,73.0,72.92,72.99,17742.0,60.7171,60.7837,60.7171,60.7754,17742.0
2018-01-16 12:30:00,73.0,73.02,72.96,72.97,20641.0,60.7837,60.8004,60.7504,60.7587,20641.0
2018-01-16 12:35:00,72.97,73.04,72.96,73.0,20646.0,60.7587,60.817,60.7504,60.7837,20646.0
2018-01-16 12:40:00,73.01,73.01,72.96,72.99,24569.0,60.792,60.792,60.7504,60.7754,24569.0
2018-01-16 12:45:00,72.98,73.0,72.96,72.97,10845.0,60.7671,60.7837,60.7504,60.7587,10845.0
2018-01-16 12:50:00,72.96,72.96,72.83,72.89,27063.0,60.7504,60.7504,60.6422,60.6921,27063.0
2018-01-16 12:55:00,72.87,72.89,72.8,72.8,18532.0,60.6755,60.6921,60.6172,60.6172,18532.0
2018-01-16 13:00:00,72.82,72.87,72.81,72.81,25213.0,60.6338,60.6755,60.6255,60.6255,25213.0
2018-01-16 13:05:00,72.83,72.87,72.8,72.85,11364.0,60.6422,60.6755,60.6172,60.6588,11364.0
2018-01-16 13:10:00,72.86,72.9,72.82,72.9,16226.0,60.6671,60.7005,60.6338,60.7005,16226.0
2018-01-16 13:15:00,72.89,72.93,72.85,72.91,22051.0,60.6921,60.7254,60.6588,60.7088,22051.0
2018-01-16 13:20:00,72.92,72.93,72.76,72.85,78019.0,60.7171,60.7254,60.5839,60.6588,78019.0
2018-01-16 13:25:00,72.86,72.94,72.85,72.9,26545.0,60.6671,60.7338,60.6588,60.7005,26545.0
2018-01-16 13:30:00,72.91,72.92,72.83,72.85,16964.0,60.7088,60.7171,60.6422,60.6588,16964.0
2018-01-16 13:35:00,72.87,72.87,72.8,72.85,22278.0,60.6755,60.6755,60.6172,60.6588,22278.0
2018-01-16 13:40:00,72.84,72.88,72.77,72.78,44828.0,60.6505,60.6838,60.5922,60.6005,44828.0
2018-01-16 13:45:00,72.78,72.92,72.78,72.88,10262.0,60.6005,60.7171,60.6005,60.6838,10262.0
2018-01-16 13:50:00,72.88,72.92,72.78,72.8,14923.0,60.6838,60.7171,60.6005,60.6172,14923.0
2018-01-16 13:55:00,72.78,72.79,72.72,72.78,16613.0,60.6005,60.6089,60.5506,60.6005,16613.0
2018-01-16 14:00:00,72.79,72.79,72.57,72.59,40828.0,60.6089,60.6089,60.4257,60.4423,40828.0
2018-01-16 14:05:00,72.61,72.73,72.57,72.65,32548.0,60.459,60.5589,60.4257,60.4923,32548.0
2018-01-16 14:10:00,72.66,72.72,72.6,72.65,24926.0,60.5006,60.5506,60.4507,60.4923,24926.0
2018-01-16 14:15:00,72.67,72.71,72.48,72.52,26972.0,60.5089,60.5422,60.3507,60.384,26972.0
2018-01-16 14:20:00,72.5,72.58,72.4,72.48,26726.0,60.3674,60.434,60.2841,60.3507,26726.0
2018-01-16 14:25:00,72.48,72.56,72.42,72.44,29610.0,60.3507,60.4174,60.3008,60.3174,29610.0
2018-01-16 14:30:00,72.43,72.52,72.42,72.5,44057.0,60.3091,60.384,60.3008,60.3674,44057.0
2018-01-16 14:35:00,72.49,72.52,72.43,72.45,28982.0,60.3591,60.384,60.3091,60.3258,28982.0
2018-01-16 14:40:00,72.44,72.48,72.27,72.27,32134.0,60.3174,60.3507,60.1759,60.1759,32134.0
2018-01-16 14:45:00,72.26,72.3,72.11,72.2,43401.0,60.1676,60.2009,60.0427,60.1176,43401.0
2018-01-16 14:50:00,72.19,72.36,72.19,72.35,24917.0,60.1093,60.2508,60.1093,60.2425,24917.0
2018-01-16 14:55:00,72.35,72.42,72.32,72.36,32142.0,60.2425,60.3008,60.2175,60.2508,32142.0
2018-01-16 15:00:00,72.36,72.49,72.35,72.49,29187.0,60.2508,60.3591,60.2425,60.3591,29187.0
2018-01-16 15:05:00,72.49,72.58,72.44,72.56,48800.0,60.3591,60.434,60.3174,60.4174,48800.0
2018-01-16 15:10:00,72.57,72.58,72.51,72.57,51687.0,60.4257,60.434,60.3757,60.4257,51687.0
2018-01-16 15:15:00,72.57,72.63,72.51,72.62,36950.0,60.4257,60.4756,60.3757,60.4673,36950.0
2018-01-16 15:20:00,72.62,72.75,72.61,72.73,34376.0,60.4673,60.5756,60.459,60.5589,34376.0
2018-01-16 15:25:00,72.72,72.89,72.7,72.88,34223.0,60.5506,60.6921,60.5339,60.6838,34223.0
2018-01-16 15:30:00,72.88,72.88,72.72,72.78,43013.0,60.6838,60.6838,60.5506,60.6005,43013.0
2018-01-16 15:35:00,72.78,72.85,72.77,72.82,52423.0,60.6005,60.6588,60.5922,60.6338,52423.0
2018-01-16 15:40:00,72.81,72.9,72.75,72.9,46118.0,60.6255,60.7005,60.5756,60.7005,46118.0
2018-01-16 15:45:00,72.9,72.95,72.84,72.93,78341.0,60.7005,60.7421,60.6505,60.7254,78341.0
2018-01-16 15:50:00,72.94,72.95,72.88,72.9,78532.0,60.7338,60.7421,60.6838,60.7005,78532.0
2018-01-16 15:55:00,72.9,72.95,72.77,72.83,229118.0,60.7005,60.7421,60.5922,60.6422,229118.0
2018-01-17 09:30:00,73.05,73.29,72.88,73.03,58459.0,60.8254,61.0252,60.6838,60.8087,58459.0
2018-01-17 09:35:00,73.08,73.4,73.04,73.38,51033.0,60.8503,61.1168,60.817,61.1001,51033.0
2018-01-17 09:40:00,73.38,73.67,73.35,73.65,47366.0,61.1001,61.3416,61.0751,61.3249,47366.0
2018-01-17 09:45:00,73.66,73.66,73.45,73.5,31542.0,61.3333,61.3333,61.1584,61.2,31542.0
2018-01-17 09:50:00,73.48,73.56,73.41,73.52,51496.0,61.1834,61.25,61.1251,61.2167,51496.0
2018-01-17 09:55:00,73.53,73.57,73.5,73.55,22805.0,61.225,61.2583,61.2,61.2417,22805.0
2018-01-17 10:00:00,73.55,73.7,73.52,73.66,31745.0,61.2417,61.3666,61.2167,61.3333,31745.0
2018-01-17 10:05:00,73.67,73.69,73.57,73.64,29258.0,61.3416,61.3583,61.2583,61.3166,29258.0
2018-01-17 10:10:00,73.65,73.78,73.64,73.74,32343.0,61.3249,61.4332,61.3166,61.3999,32343.0
2018-01-17 10:15:00,73.73,73.77,73.69,73.71,26747.0,61.3916,61.4249,61.3583,61.3749,26747.0
2018-01-17 10:20:00,73.7,73.73,73.65,73.65,31015.0,61.3666,61.3916,61.3249,61.3249,31015.0
2018-01-17 10:25:00,73.65,73.69,73.6,73.64,38538.0,61.3249,61.3583,61.2833,61.3166,38538.0
2018-01-17 10:30:00,73.65,73.68,73.6,73.67,22784.0,61.3249,61.3499,61.2833,61.3416,22784.0
2018-01-17 10:35:00,73.66,73.74,73.65,73.65,26811.0,61.3333,61.3999,61.3249,61.3249,26811.0
2018-01-17 10:40:00,73.65,73.69,73.61,73.63,23420.0,61.3249,61.3583,61.2916,61.3083,23420.0
2018-01-17 10:45:00,73.62,73.62,73.57,73.57,15903.0,61.3,61.3,61.2583,61.2583,15903.0
2018-01-17 10:50:00,73.57,73.63,73.54,73.6,32845.0,61.2583,61.3083,61.2334,61.2833,32845.0
2018-01-17 10:55:00,73.59,73.62,73.53,73.6,27370.0,61.275,61.3,61.225,61.2833,27370.0
2018-01-17 11:00:00,73.61,73.61,73.52,73.52,41264.0,61.2916,61.2916,61.2167,61.2167,41264.0
2018-01-17 11:05:00,73.53,73.66,73.5,73.66,38609.0,61.225,61.3333,61.2,61.3333,38609.0
2018-01-17 11:10:00,73.67,73.71,73.64,73.64,23418.0,61.3416,61.3749,61.3166,61.3166,23418.0
2018-01-17 11:15:00,73.64,73.7,73.63,73.64,16530.0,61.3166,61.3666,61.3083,61.3166,16530.0
2018-01-17 11:20:00,73.63,73.64,73.56,73.56,15489.0,61.3083,61.3166,61.25,61.25,15489.0
2018-01-17 11:25:00,73.57,73.59,73.45,73.47,39561.0,61.2583,61.275,61.1584,61.1751,39561.0
2018-01-17 11:30:00,73.47,73.5,73.45,73.47,29995.0,61.1751,61.2,61.1584,61.1751,29995.0
2018-01-17 11:35:00,73.48,73.49,73.42,73.44,17506.0,61.1834,61.1917,61.1334,61.1501,17506.0
2018-01-17 11:40:00,73.44,73.44,73.38,73.38,21095.0,61.1501,61.1501,61.1001,61.1001,21095.0
2018-01-17 11:45:00,73.38,73.42,73.35,73.39,26922.0,61.1001,61.1334,61.0751,61.1085,26922.0
2018-01-17 11:50:00,73.39,73.44,73.39,73.42,17042.0,61.1085,61.1501,61.1085,61.1334,17042.0
2018-01-17 11:55:00,73.42,73.42,73.37,73.39,24506.0,61.1334,61.1334,61.0918,61.1085,24506.0
2018-01-17 12:00:00,73.39,73.48,73.39,73.46,19978.0,61.1085,61.1834,61.1085,61.1667,19978.0
2018-01-17 12:05:00,73.46,73.48,73.44,73.47,23476.0,61.1667,61.1834,61.1501,61.1751,23476.0
2018-01-17 12:10:00,73.47,73.47,73.36,73.36,15027.0,61.1751,61.1751,61.0835,61.0835,15027.0
2018-01-17 12:15:00,73.37,73.38,73.35,73.35,10039.0,61.0918,61.1001,61.0751,61.0751,10039.0
2018-01-17 12:20:00,73.36,73.39,73.33,73.36,30665.0,61.0835,61.1085,61.0585,61.0835,30665.0
2018-01-17 12:25:00,73.36,73.39,73.36,73.37,14373.0,61.0835,61.1085,61.0835,61.0918,14373.0
2018-01-17 12:30:00,73.36,73.4,73.36,73.37,15066.0,61.0835,61.1168,61.0835,61.0918,15066.0
2018-01-17 12:35:00,73.38,73.44,73.37,73.44,12086.0,61.1001,61.1501,61.0918,61.1501,12086.0
2018-01-17 12:40:00,73.44,73.46,73.42,73.43,10206.0,61.1501,61.1667,61.1334,61.1418,10206.0
2018-01-17 12:45:00,73.42,73.43,73.38,73.41,16780.0,61.1334,61.1418,61.1001,61.1251,16780.0
2018-01-17 12:50:00,73.41,73.44,73.38,73.4,16648.0,61.1251,61.1501,61.1001,61.1168,16648.0
2018-01-17 12:55:00,73.39,73.42,73.38,73.41,11686.0,61.1085,61.1334,61.1001,61.1251,11686.0
2018-01-17 13:00:00,73.41,73.44,73.4,73.41,7535.0,61.1251,61.1501,61.1168,61.1251,7535.0
2018-01-17 13:05:00,73.41,73.43,73.4,73.4,14346.0,61.1251,61.1418,61.1168,61.1168,14346.0
2018-01-17 13:10:00,73.4,73.41,73.38,73.38,15758.0,61.1168,61.1251,61.1001,61.1001,15758.0
2018-01-17 13:15:00,73.38,73.39,73.32,73.33,17190.0,61.1001,61.1085,61.0502,61.0585,17190.0
2018-01-17 13:20:00,73.33,73.36,73.32,73.32,18236.0,61.0585,61.0835,61.0502,61.0502,18236.0
2018-01-17 13:25:00,73.32,73.32,73.25,73.27,20051.0,61.0502,61.0502,60.9919,61.0085,20051.0
2018-01-17 13:30:00,73.28,73.29,73.24,73.25,14939.0,61.0169,61.0252,60.9836,60.9919,14939.0
2018-01-17 13:35:00,73.24,73.26,73.21,73.25,23250.0,60.9836,61.0002,60.9586,60.9919,23250.0
2018-01-17 13:40:00,73.24,73.26,73.2,73.2,27407.0,60.9836,61.0002,60.9503,60.9503,27407.0
2018-01-17 13:45:00,73.22,73.22,73.18,73.18,10047.0,60.9669,60.9669,60.9336,60.9336,10047.0
2018-01-17 13:50:00,73.18,73.23,73.18,73.23,21317.0,60.9336,60.9752,60.9336,60.9752,21317.0
2018-01-17 13:55:00,73.24,73.3,73.23,73.28,21844.0,60.9836,61.0335,60.9752,61.0169,21844.0
2018-01-17 14:00:00,73.26,73.38,73.26,73.36,29628.0,61.0002,61.1001,61.0002,61.0835,29628.0
2018-01-17 14:05:00,73.36,73.39,73.33,73.36,14696.0,61.0835,61.1085,61.0585,61.0835,14696.0
2018-01-17 14:10:00,73.36,73.44,73.36,73.43,24096.0,61.0835,61.1501,61.0835,61.1418,24096.0
2018-01-17 14:15:00,73.42,73.46,73.37,73.38,32318.0,61.1334,61.1667,61.0918,61.1001,32318.0
2018-01-17 14:20:00,73.39,73.42,73.39,73.39,19671.0,61.1085,61.1334,61.1085,61.1085,19671.0
2018-01-17 14:25:00,73.39,73.39,73.29,73.29,32167.0,61.1085,61.1085,61.0252,61.0252,32167.0
2018-01-17 14:30:00,73.29,73.34,73.29,73.32,23614.0,61.0252,61.0668,61.0252,61.0502,23614.0
2018-01-17 14:35:00,73.32,73.36,73.3,73.31,23799.0,61.0502,61.0835,61.0335,61.0418,23799.0
2018-01-17 14:40:00,73.31,73.34,73.28,73.33,32291.0,61.0418,61.0668,61.0169,61.0585,32291.0
2018-01-17 14:45:00,73.33,73.45,73.33,73.43,30600.0,61.0585,61.1584,61.0585,61.1418,30600.0
2018-01-17 14:50:00,73.44,73.45,73.4,73.4,34099.0,61.1501,61.1584,61.1168,61.1168,34099.0
2018-01-17 14:55:00,73.41,73.47,73.38,73.45,35239.0,61.1251,61.1751,61.1001,61.1584,35239.0
2018-01-17 15:00:00,73.46,73.46,73.4,73.41,31336.0,61.1667,61.1667,61.1168,61.1251,31336.0
2018-01-17 15:05:00,73.41,73.46,73.4,73.42,24700.0,61.1251,61.1667,61.1168,61.1334,24700.0
2018-01-17 15:10:00,73.41,73.42,73.31,73.31,28091.0,61.1251,61.1334,61.0418,61.0418,28091.0
2018-01-17 15:15:00,73.31,73.33,73.29,73.32,32962.0,61.0418,61.0585,61.0252,61.0502,32962.0
2018-01-17 15:20:00,73.31,73.32,73.25,73.27,36914.0,61.0418,61.0502,60.9919,61.0085,36914.0
2018-01-17 15:25:00,73.26,73.27,73.21,73.26,36858.0,61.0002,61.0085,60.9586,61.0002,36858.0
2018-01-17 15:30:00,73.26,73.28,73.17,73.18,53872.0,61.0002,61.0169,60.9253,60.9336,53872.0
2018-01-17 15:35:00,73.17,73.27,73.17,73.24,51917.0,60.9253,61.0085,60.9253,60.9836,51917.0
2018-01-17 15:40:00,73.24,73.28,73.21,73.22,45984.0,60.9836,61.0169,60.9586,60.9669,45984.0
2018-01-17 15:45:00,73.22,73.23,73.11,73.13,72978.0,60.9669,60.9752,60.8753,60.892,72978.0
2018-01-17 15:50:00,73.13,73.14,73.04,73.06,110076.0,60.892,60.9003,60.817,60.8337,110076.0
2018-01-17 15:55:00,73.06,73.08,73.01,73.07,237213.0,60.8337,60.8503,60.792,60.842,237213.0
2018-01-18 09:30:00,73.48,73.68,73.11,73.61,59291.0,61.1834,61.3499,60.8753,61.2916,59291.0
2018-01-18 09:35:00,73.55,73.82,73.55,73.76,43740.0,61.2417,61.4665,61.2417,61.4165,43740.0
2018-01-18 09:40:00,73.72,73.8,73.65,73.7,26594.0,61.3832,61.4498,61.3249,61.3666,26594.0
2018-01-18 09:45:00,73.69,73.85,73.69,73.82,19982.0,61.3583,61.4915,61.3583,61.4665,19982.0
2018-01-18 09:50:00,73.82,73.95,73.81,73.9,25950.0,61.4665,61.5747,61.4582,61.5331,25950.0
2018-01-18 09:55:00,73.92,73.94,73.81,73.83,20755.0,61.5498,61.5664,61.4582,61.4748,20755.0
2018-01-18 10:00:00,73.86,73.87,73.74,73.78,25792.0,61.4998,61.5081,61.3999,61.4332,25792.0
2018-01-18 10:05:00,73.76,73.77,73.67,73.67,20691.0,61.4165,61.4249,61.3416,61.3416,20691.0
2018-01-18 10:10:00,73.67,73.7,73.62,73.67,18799.0,61.3416,61.3666,61.3,61.3416,18799.0
2018-01-18 10:15:00,73.68,73.69,73.62,73.68,24806.0,61.3499,61.3583,61.3,61.3499,24806.0
2018-01-18 10:20:00,73.69,73.7,73.48,73.48,11561.0,61.3583,61.3666,61.1834,61.1834,11561.0
2018-01-18 10:25:00,73.49,73.58,73.49,73.55,15060.0,61.1917,61.2667,61.1917,61.2417,15060.0
2018-01-18 10:30:00,73.55,73.59,73.54,73.56,16073.0,61.2417,61.275,61.2334,61.25,16073.0
2018-01-18 10:35:00,73.55,73.6,73.52,73.58,18514.0,61.2417,61.2833,61.2167,61.2667,18514.0
2018-01-18 10:40:00,73.57,73.65,73.5,73.65,18276.0,61.2583,61.3249,61.2,61.3249,18276.0
2018-01-18 10:45:00,73.64,73.65,73.58,73.58,13197.0,61.3166,61.3249,61.2667,61.2667,13197.0
2018-01-18 10:50:00,73.58,73.58,73.52,73.56,8233.0,61.2667,61.2667,61.2167,61.25,8233.0
2018-01-18 10:55:00,73.55,73.56,73.44,73.47,13227.0,61.2417,61.25,61.1501,61.1751,13227.0
2018-01-18 11:00:00,73.47,73.53,73.46,73.52,10370.0,61.1751,61.225,61.1667,61.2167,10370.0
2018-01-18 11:05:00,73.52,73.55,73.49,73.54,13355.0,61.2167,61.2417,61.1917,61.2334,13355.0
2018-01-18 11:10:00,73.55,73.56,73.5,73.51,25030.0,61.2417,61.25,61.2,61.2084,25030.0
2018-01-18 11:15:00,73.53,73.53,73.49,73.51,19017.0,61.225,61.225,61.1917,61.2084,19017.0
2018-01-18 11:20:00,73.5,73.58,73.45,73.45,16576.0,61.2,61.2667,61.1584,61.1584,16576.0
2018-01-18 11:25:00,73.47,73.47,73.3,73.34,12631.0,61.1751,61.1751,61.0335,61.0668,12631.0
2018-01-18 11:30:00,73.33,73.34,73.26,73.3,7062.0,61.0585,61.0668,61.0002,61.0335,7062.0
2018-01-18 11:35:00,73.31,73.31,73.19,73.2,13733.0,61.0418,61.0418,60.9419,60.9503,13733.0
2018-01-18 11:40:00,73.18,73.19,73.05,73.07,19151.0,60.9336,60.9419,60.8254,60.842,19151.0
2018-01-18 11:45:00,73.07,73.07,73.0,73.02,16312.0,60.842,60.842,60.7837,60.8004,16312.0
2018-01-18 11:50:00,73.03,73.16,73.01,73.14,15872.0,60.8087,60.9169,60.792,60.9003,15872.0
2018-01-18 11:55:00,73.13,73.18,73.11,73.16,14170.0,60.892,60.9336,60.8753,60.9169,14170.0
2018-01-18 12:00:00,73.15,73.25,73.15,73.2,21753.0,60.9086,60.9919,60.9086,60.9503,21753.0
2018-01-18 12:05:00,73.22,73.26,73.2,73.2,14194.0,60.9669,61.0002,60.9503,60.9503,14194.0
2018-01-18 12:10:00,73.21,73.24,73.2,73.21,15885.0,60.9586,60.9836,60.9503,60.9586,15885.0
2018-01-18 12:15:00,73.21,73.29,73.21,73.25,17773.0,60.9586,61.0252,60.9586,60.9919,17773.0
2018-01-18 12:20:00,73.23,73.28,73.21,73.26,14465.0,60.9752,61.0169,60.9586,61.0002,14465.0
2018-01-18 12:25:00,73.27,73.32,73.27,73.32,8648.0,61.0085,61.0502,61.0085,61.0502,8648.0
2018-01-18 12:30:00,73.32,73.33,73.24,73.24,13492.0,61.0502,61.0585,60.9836,60.9836,13492.0
2018-01-18 12:35:00,73.27,73.31,73.26,73.27,13648.0,61.0085,61.0418,61.0002,61.0085,13648.0
2018-01-18 12:40:00,73.27,73.31,73.18,73.23,21263.0,61.0085,61.0418,60.9336,60.9752,21263.0
2018-01-18 12:45:00,73.24,73.25,73.15,73.23,11426.0,60.9836,60.9919,60.9086,60.9752,11426.0
2018-01-18 12:50:00,73.23,73.28,73.23,73.25,9462.0,60.9752,61.0169,60.9752,60.9919,9462.0
2018-01-18 12:55:00,73.24,73.26,73.22,73.26,6819.0,60.9836,61.0002,60.9669,61.0002,6819.0
2018-01-18 13:00:00,73.26,73.26,73.14,73.14,12415.0,61.0002,61.0002,60.9003,60.9003,12415.0
2018-01-18 13:05:00,73.14,73.19,73.13,73.15,12252.0,60.9003,60.9419,60.892,60.9086,12252.0
2018-01-18 13:10:00,73.17,73.29,73.16,73.29,14325.0,60.9253,61.0252,60.9169,61.0252,14325.0
2018-01-18 13:15:00,73.29,73.29,73.26,73.28,6053.0,61.0252,61.0252,61.0002,61.0169,6053.0
2018-01-18 13:20:00,73.28,73.29,73.23,73.23,8532.0,61.0169,61.0252,60.9752,60.9752,8532.0
2018-01-18 13:25:00,73.25,73.29,73.23,73.29,14916.0,60.9919,61.0252,60.9752,61.0252,14916.0
2018-01-18 13:30:00,73.28,73.3,73.26,73.27,7231.0,61.0169,61.0335,61.0002,61.0085,7231.0
2018-01-18 13:35:00,73.26,73.27,73.21,73.21,7653.0,61.0002,61.0085,60.9586,60.9586,7653.0
2018-01-18 13:40:00,73.21,73.23,73.19,73.19,13305.0,60.9586,60.9752,60.9419,60.9419,13305.0
2018-01-18 13:45:00,73.19,73.22,73.17,73.19,8099.0,60.9419,60.9669,60.9253,60.9419,8099.0
2018-01-18 13:50:00,73.2,73.22,73.18,73.21,13047.0,60.9503,60.9669,60.9336,60.9586,13047.0
2018-01-18 13:55:00,73.2,73.36,73.19,73.34,17917.0,60.9503,61.0835,60.9419,61.0668,17917.0
2018-01-18 14:00:00,73.34,73.46,73.34,73.4,16132.0,61.0668,61.1667,61.0668,61.1168,16132.0
2018-01-18 14:05:00,73.41,73.44,73.35,73.44,14155.0,61.1251,61.1501,61.0751,61.1501,14155.0
2018-01-18 14:10:00,73.44,73.48,73.39,73.42,15758.0,61.1501,61.1834,61.1085,61.1334,15758.0
2018-01-18 14:15:00,73.41,73.48,73.39,73.43,11661.0,61.1251,61.1834,61.1085,61.1418,11661.0
2018-01-18 14:20:00,73.44,73.51,73.41,73.47,12713.0,61.1501,61.2084,61.1251,61.1751,12713.0
2018-01-18 14:25:00,73.47,73.55,73.46,73.51,10829.0,61.1751,61.2417,61.1667,61.2084,10829.0
2018-01-18 14:30:00,73.53,73.57,73.48,73.52,12764.0,61.225,61.2583,61.1834,61.2167,12764.0
2018-01-18 14:35:00,73.5,73.57,73.5,73.51,9641.0,61.2,61.2583,61.2,61.2084,9641.0
2018-01-18 14:40:00,73.51,73.53,73.49,73.51,15318.0,61.2084,61.225,61.1917,61.2084,15318.0
2018-01-18 14:45:00,73.5,73.51,73.46,73.46,12870.0,61.2,61.2084,61.1667,61.1667,12870.0
2018-01-18 14:50:00,73.46,73.5,73.45,73.49,12878.0,61.1667,61.2,61.1584,61.1917,12878.0
2018-01-18 14:55:00,73.49,73.52,73.47,73.49,11118.0,61.1917,61.2167,61.1751,61.1917,11118.0
2018-01-18 15:00:00,73.48,73.51,73.47,73.48,13745.0,61.1834,61.2084,61.1751,61.1834,13745.0
2018-01-18 15:05:00,73.49,73.5,73.47,73.48,19923.0,61.1917,61.2,61.1751,61.1834,19923.0
2018-01-18 15:10:00,73.49,73.49,73.44,73.48,19044.0,61.1917,61.1917,61.1501,61.1834,19044.0
2018-01-18 15:15:00,73.47,73.53,73.46,73.5,18960.0,61.1751,61.225,61.1667,61.2,18960.0
2018-01-18 15:20:00,73.5,73.51,73.47,73.49,9575.0,61.2,61.2084,61.1751,61.1917,9575.0
2018-01-18 15:25:00,73.48,73.5,73.46,73.46,23830.0,61.1834,61.2,61.1667,61.1667,23830.0
2018-01-18 15:30:00,73.46,73.47,73.36,73.44,93545.0,61.1667,61.1751,61.0835,61.1501,93545.0
2018-01-18 15:35:00,73.45,73.5,73.41,73.5,39728.0,61.1584,61.2,61.1251,61.2,39728.0
2018-01-18 15:40:00,73.51,73.53,73.49,73.51,39499.0,61.2084,61.225,61.1917,61.2084,39499.0
2018-01-18 15:45:00,73.5,73.5,73.46,73.48,53983.0,61.2,61.2,61.1667,61.1834,53983.0
2018-01-18 15:50:00,73.48,73.56,73.48,73.48,66275.0,61.1834,61.25,61.1834,61.1834,66275.0
2018-01-18 15:55:00,73.48,73.51,73.44,73.46,182056.0,61.1834,61.2084,61.1501,61.1667,182056.0
2018-01-19 09:30:00,73.63,73.8,73.53,73.59,293738.0,61.3083,61.4498,61.225,61.275,293738.0
2018-01-19 09:35:00,73.62,73.62,73.28,73.28,14382.0,61.3,61.3,61.0169,61.0169,14382.0
2018-01-19 09:40:00,73.23,73.33,73.08,73.18,42567.0,60.9752,61.0585,60.8503,60.9336,42567.0
2018-01-19 09:45:00,73.17,73.34,73.16,73.34,19212.0,60.9253,61.0668,60.9169,61.0668,19212.0
2018-01-19 09:50:00,73.33,73.35,73.23,73.27,16250.0,61.0585,61.0751,60.9752,61.0085,16250.0
2018-01-19 09:55:00,73.28,73.39,73.24,73.34,18230.0,61.0169,61.1085,60.9836,61.0668,18230.0
2018-01-19 10:00:00,73.32,73.4,73.1,73.12,20392.0,61.0502,61.1168,60.867,60.8836,20392.0
2018-01-19 10:05:00,73.16,73.18,73.09,73.12,24802.0,60.9169,60.9336,60.8587,60.8836,24802.0
2018-01-19 10:10:00,73.11,73.23,73.04,73.07,58878.0,60.8753,60.9752,60.817,60.842,58878.0
2018-01-19 10:15:00,73.08,73.12,72.95,73.01,20619.0,60.8503,60.8836,60.7421,60.792,20619.0
2018-01-19 10:20:00,73.0,73.0,72.92,73.0,18001.0,60.7837,60.7837,60.7171,60.7837,18001.0
2018-01-19 10:25:00,73.01,73.15,72.99,73.1,25054.0,60.792,60.9086,60.7754,60.867,25054.0
2018-01-19 10:30:00,73.11,73.23,73.11,73.18,24914.0,60.8753,60.9752,60.8753,60.9336,24914.0
2018-01-19 10:35:00,73.18,73.27,73.17,73.27,17888.0,60.9336,61.0085,60.9253,61.0085,17888.0
2018-01-19 10:40:00,73.27,73.34,73.24,73.29,18387.0,61.0085,61.0668,60.9836,61.0252,18387.0
2018-01-19 10:45:00,73.28,73.31,73.13,73.14,70691.0,61.0169,61.0418,60.892,60.9003,70691.0
2018-01-19 10:50:00,73.14,73.14,72.97,73.07,37158.0,60.9003,60.9003,60.7587,60.842,37158.0
2018-01-19 10:55:00,73.07,73.14,73.04,73.12,27171.0,60.842,60.9003,60.817,60.8836,27171.0
2018-01-19 11:00:00,73.13,73.13,72.97,72.98,21410.0,60.892,60.892,60.7587,60.7671,21410.0
2018-01-19 11:05:00,72.98,73.0,72.88,72.9,21155.0,60.7671,60.7837,60.6838,60.7005,21155.0
2018-01-19 11:10:00,72.92,72.96,72.9,72.95,21935.0,60.7171,60.7504,60.7005,60.7421,21935.0
2018-01-19 11:15:00,72.95,73.01,72.93,72.99,13221.0,60.7421,60.792,60.7254,60.7754,13221.0
2018-01-19 11:20:00,73.01,73.02,72.93,72.98,17711.0,60.792,60.8004,60.7254,60.7671,17711.0
2018-01-19 11:25:00,72.98,73.08,72.97,73.06,36732.0,60.7671,60.8503,60.7587,60.8337,36732.0
2018-01-19 11:30:00,73.07,73.16,73.07,73.1,16594.0,60.842,60.9169,60.842,60.867,16594.0
2018-01-19 11:35:00,73.1,73.11,72.99,73.0,17652.0,60.867,60.8753,60.7754,60.7837,17652.0
2018-01-19 11:40:00,73.01,73.03,72.99,73.02,15465.0,60.792,60.8087,60.7754,60.8004,15465.0
2018-01-19 11:45:00,73.02,73.06,73.0,73.0,12663.0,60.8004,60.8337,60.7837,60.7837,12663.0
2018-01-19 11:50:00,73.0,73.23,72.99,73.22,16260.0,60.7837,60.9752,60.7754,60.9669,16260.0
2018-01-19 11:55:00,73.21,73.29,73.21,73.25,14173.0,60.9586,61.0252,60.9586,60.9919,14173.0
2018-01-19 12:00:00,73.25,73.29,73.24,73.29,40631.0,60.9919,61.0252,60.9836,61.0252,40631.0
2018-01-19 12:05:00,73.31,73.34,73.24,73.26,71147.0,61.0418,61.0668,60.9836,61.0002,71147.0
2018-01-19 12:10:00,73.27,73.31,73.26,73.26,13596.0,61.0085,61.0418,61.0002,61.0002,13596.0
2018-01-19 12:15:00,73.26,73.26,73.22,73.25,15690.0,61.0002,61.0002,60.9669,60.9919,15690.0
2018-01-19 12:20:00,73.25,73.27,73.22,73.26,7056.0,60.9919,61.0085,60.9669,61.0002,7056.0
2018-01-19 12:25:00,73.25,73.25,73.2,73.2,13867.0,60.9919,60.9919,60.9503,60.9503,13867.0
2018-01-19 12:30:00,73.2,73.2,73.15,73.19,15062.0,60.9503,60.9503,60.9086,60.9419,15062.0
2018-01-19 12:35:00,73.2,73.22,73.18,73.18,10982.0,60.9503,60.9669,60.9336,60.9336,10982.0
2018-01-19 12:40:00,73.18,73.19,73.15,73.18,16035.0,60.9336,60.9419,60.9086,60.9336,16035.0
2018-01-19 12:45:00,73.17,73.25,73.17,73.25,9544.0,60.9253,60.9919,60.9253,60.9919,9544.0
2018-01-19 12:50:00,73.25,73.27,73.2,73.2,10899.0,60.9919,61.0085,60.9503,60.9503,10899.0
2018-01-19 12:55:00,73.2,73.21,73.16,73.17,14248.0,60.9503,60.9586,60.9169,60.9253,14248.0
2018-01-19 13:00:00,73.16,73.17,73.1,73.1,20527.0,60.9169,60.9253,60.867,60.867,20527.0
2018-01-19 13:05:00,73.09,73.1,73.04,73.06,21673.0,60.8587,60.867,60.817,60.8337,21673.0
2018-01-19 13:10:00,73.06,73.06,73.0,73.01,16739.0,60.8337,60.8337,60.7837,60.792,16739.0
2018-01-19 13:15:00,73.01,73.07,73.0,73.07,15574.0,60.792,60.842,60.7837,60.842,15574.0
2018-01-19 13:20:00,73.06,73.06,73.0,73.01,10762.0,60.8337,60.8337,60.7837,60.792,10762.0
2018-01-19 13:25:00,73.01,73.06,72.99,73.06,10728.0,60.792,60.8337,60.7754,60.8337,10728.0
2018-01-19 13:30:00,73.05,73.08,73.03,73.06,12402.0,60.8254,60.8503,60.8087,60.8337,12402.0
2018-01-19 13:35:00,73.05,73.06,73.01,73.02,12827.0,60.8254,60.8337,60.792,60.8004,12827.0
2018-01-19 13:40:00,73.02,73.03,72.98,73.0,20126.0,60.8004,60.8087,60.7671,60.7837,20126.0
2018-01-19 13:45:00,73.0,73.01,72.95,72.96,23038.0,60.7837,60.792,60.7421,60.7504,23038.0
2018-01-19 13:50:00,72.96,73.02,72.96,73.01,12643.0,60.7504,60.8004,60.7504,60.792,12643.0
2018-01-19 13:55:00,73.01,73.02,72.93,72.97,23932.0,60.792,60.8004,60.7254,60.7587,23932.0
2018-01-19 14:00:00,72.97,72.99,72.93,72.95,22328.0,60.7587,60.7754,60.7254,60.7421,22328.0
2018-01-19 14:05:00,72.94,72.98,72.93,72.95,42474.0,60.7338,60.7671,60.7254,60.7421,42474.0
2018-01-19 14:10:00,72.94,72.98,72.9,72.98,34850.0,60.7338,60.7671,60.7005,60.7671,34850.0
2018-01-19 14:15:00,72.98,73.0,72.94,72.99,17944.0,60.7671,60.7837,60.7338,60.7754,17944.0
2018-01-19 14:20:00,73.0,73.07,72.98,73.01,27498.0,60.7837,60.842,60.7671,60.792,27498.0
2018-01-19 14:25:00,73.01,73.01,72.96,72.98,18424.0,60.792,60.792,60.7504,60.7671,18424.0
2018-01-19 14:30:00,72.98,73.09,72.98,73.04,29846.0,60.7671,60.8587,60.7671,60.817,29846.0
2018-01-19 14:35:00,73.04,73.07,73.02,73.07,23631.0,60.817,60.842,60.8004,60.842,23631.0
2018-01-19 14:40:00,73.07,73.08,73.03,73.03,21779.0,60.842,60.8503,60.8087,60.8087,21779.0
2018-01-19 14:45:00,73.03,73.11,73.02,73.09,25493.0,60.8087,60.8753,60.8004,60.8587,25493.0
2018-01-19 14:50:00,73.1,73.13,73.08,73.12,20036.0,60.867,60.892,60.8503,60.8836,20036.0
2018-01-19 14:55:00,73.12,73.13,73.09,73.11,23613.0,60.8836,60.892,60.8587,60.8753,23613.0
2018-01-19 15:00:00,73.11,73.17,73.06,73.17,33259.0,60.8753,60.9253,60.8337,60.9253,33259.0
2018-01-19 15:05:00,73.16,73.18,73.13,73.16,29387.0,60.9169,60.9336,60.892,60.9169,29387.0
2018-01-19 15:10:00,73.17,73.21,73.16,73.17,32192.0,60.9253,60.9586,60.9169,60.9253,32192.0
2018-01-19 15:15:00,73.16,73.18,73.11,73.18,43349.0,60.9169,60.9336,60.8753,60.9336,43349.0
2018-01-19 15:20:00,73.17,73.22,73.17,73.2,30514.0,60.9253,60.9669,60.9253,60.9503,30514.0
2018-01-19 15:25:00,73.21,73.34,73.2,73.28,60409.0,60.9586,61.0668,60.9503,61.0169,60409.0
2018-01-19 15:30:00,73.28,73.3,73.18,73.18,55575.0,61.0169,61.0335,60.9336,60.9336,55575.0
2018-01-19 15:35:00,73.19,73.19,73.12,73.14,52058.0,60.9419,60.9419,60.8836,60.9003,52058.0
2018-01-19 15:40:00,73.14,73.16,73.08,73.16,64018.0,60.9003,60.9169,60.8503,60.9169,64018.0
2018-01-19 15:45:00,73.15,73.16,73.07,73.1,91559.0,60.9086,60.9169,60.842,60.867,91559.0
2018-01-19 15:50:00,73.1,73.15,73.09,73.15,109295.0,60.867,60.9086,60.8587,60.9086,109295.0
2018-01-19 15:55:00,73.15,73.16,73.11,73.15,265864.0,60.9086,60.9169,60.8753,60.9086,265864.0
2018-01-22 09:30:00,72.94,73.04,72.79,72.85,63413.0,60.7338,60.817,60.6089,60.6588,63413.0
2018-01-22 09:35:00,72.89,72.92,72.65,72.78,13525.0,60.6921,60.7171,60.4923,60.6005,13525.0
2018-01-22 09:40:00,72.75,72.88,72.73,72.74,34347.0,60.5756,60.6838,60.5589,60.5672,34347.0
2018-01-22 09:45:00,72.75,72.77,72.64,72.66,31889.0,60.5756,60.5922,60.484,60.5006,31889.0
2018-01-22 09:50:00,72.65,72.65,72.5,72.52,18405.0,60.4923,60.4923,60.3674,60.384,18405.0
2018-01-22 09:55:00,72.52,72.57,72.49,72.51,44846.0,60.384,60.4257,60.3591,60.3757,44846.0
2018-01-22 10:00:00,72.52,72.53,72.44,72.45,38596.0,60.384,60.3924,60.3174,60.3258,38596.0
2018-01-22 10:05:00,72.45,72.5,72.43,72.49,19445.0,60.3258,60.3674,60.3091,60.3591,19445.0
2018-01-22 10:10:00,72.47,72.49,72.43,72.47,14183.0,60.3424,60.3591,60.3091,60.3424,14183.0
2018-01-22 10:15:00,72.46,72.52,72.43,72.43,40644.0,60.3341,60.384,60.3091,60.3091,40644.0
2018-01-22 10:20:00,72.43,72.45,72.38,72.38,13221.0,60.3091,60.3258,60.2675,60.2675,13221.0
2018-01-22 10:25:00,72.39,72.46,72.38,72.41,15639.0,60.2758,60.3341,60.2675,60.2925,15639.0
2018-01-22 10:30:00,72.41,72.48,72.35,72.48,30245.0,60.2925,60.3507,60.2425,60.3507,30245.0
2018-01-22 10:35:00,72.49,72.61,72.48,72.59,62092.0,60.3591,60.459,60.3507,60.4423,62092.0
2018-01-22 10:40:00,72.6,72.66,72.57,72.6,56402.0,60.4507,60.5006,60.4257,60.4507,56402.0
2018-01-22 10:45:00,72.61,72.8,72.56,72.77,34594.0,60.459,60.6172,60.4174,60.5922,34594.0
2018-01-22 10:50:00,72.76,72.83,72.73,72.75,26278.0,60.5839,60.6422,60.5589,60.5756,26278.0
2018-01-22 10:55:00,72.75,72.77,72.59,72.59,30932.0,60.5756,60.5922,60.4423,60.4423,30932.0
2018-01-22 11:00:00,72.59,72.67,72.53,72.64,22825.0,60.4423,60.5089,60.3924,60.484,22825.0
2018-01-22 11:05:00,72.65,72.73,72.64,72.67,20843.0,60.4923,60.5589,60.484,60.5089,20843.0
2018-01-22 11:10:00,72.67,72.69,72.63,72.63,18091.0,60.5089,60.5256,60.4756,60.4756,18091.0
2018-01-22 11:15:00,72.63,72.66,72.63,72.66,12177.0,60.4756,60.5006,60.4756,60.5006,12177.0
2018-01-22 11:20:00,72.65,72.68,72.64,72.68,14526.0,60.4923,60.5173,60.484,60.5173,14526.0
2018-01-22 11:25:00,72.68,72.68,72.62,72.63,27769.0,60.5173,60.5173,60.4673,60.4756,27769.0
2018-01-22 11:30:00,72.63,72.77,72.62,72.77,26054.0,60.4756,60.5922,60.4673,60.5922,26054.0
2018-01-22 11:35:00,72.77,72.89,72.77,72.85,19569.0,60.5922,60.6921,60.5922,60.6588,19569.0
2018-01-22 11:40:00,72.86,72.9,72.84,72.87,21279.0,60.6671,60.7005,60.6505,60.6755,21279.0
2018-01-22 11:45:00,72.86,72.92,72.84,72.91,13918.0,60.6671,60.7171,60.6505,60.7088,13918.0
2018-01-22 11:50:00,72.91,72.98,72.87,72.94,20443.0,60.7088,60.7671,60.6755,60.7338,20443.0
2018-01-22 11:55:00,72.95,72.96,72.92,72.93,18284.0,60.7421,60.7504,60.7171,60.7254,18284.0
2018-01-22 12:00:00,72.93,72.99,72.89,72.91,20518.0,60.7254,60.7754,60.6921,60.7088,20518.0
2018-01-22 12:05:00,72.9,72.96,72.9,72.95,18861.0,60.7005,60.7504,60.7005,60.7421,18861.0
2018-01-22 12:10:00,72.94,72.97,72.93,72.94,12434.0,60.7338,60.7587,60.7254,60.7338,12434.0
2018-01-22 12:15:00,72.93,72.95,72.87,72.9,25248.0,60.7254,60.7421,60.6755,60.7005,25248.0
2018-01-22 12:20:00,72.9,72.96,72.89,72.92,13590.0,60.7005,60.7504,60.6921,60.7171,13590.0
2018-01-22 12:25:00,72.94,72.94,72.89,72.93,26248.0,60.7338,60.7338,60.6921,60.7254,26248.0
2018-01-22 12:30:00,72.92,72.97,72.92,72.96,15082.0,60.7171,60.7587,60.7171,60.7504,15082.0
2018-01-22 12:35:00,72.95,73.02,72.95,73.01,8325.0,60.7421,60.8004,60.7421,60.792,8325.0
2018-01-22 12:40:00,73.02,73.07,73.0,73.04,13881.0,60.8004,60.842,60.7837,60.817,13881.0
2018-01-22 12:45:00,73.04,73.05,73.0,73.0,16155.0,60.817,60.8254,60.7837,60.7837,16155.0
2018-01-22 12:50:00,73.0,73.1,72.99,73.05,14857.0,60.7837,60.867,60.7754,60.8254,14857.0
2018-01-22 12:55:00,73.05,73.06,73.02,73.04,10183.0,60.8254,60.8337,60.8004,60.817,10183.0
2018-01-22 13:00:00,73.05,73.05,72.94,72.94,30993.0,60.8254,60.8254,60.7338,60.7338,30993.0
2018-01-22 13:05:00,72.92,73.04,72.92,73.02,12266.0,60.7171,60.817,60.7171,60.8004,12266.0
2018-01-22 13:10:00,73.02,73.12,73.01,73.11,7043.0,60.8004,60.8836,60.792,60.8753,7043.0
2018-01-22 13:15:00,73.11,73.11,73.05,73.05,12053.0,60.8753,60.8753,60.8254,60.8254,12053.0
2018-01-22 13:20:00,73.04,73.1,73.04,73.07,8520.0,60.817,60.867,60.817,60.842,8520.0
2018-01-22 13:25:00,73.07,73.11,73.03,73.05,19227.0,60.842,60.8753,60.8087,60.8254,19227.0
2018-01-22 13:30:00,73.06,73.09,73.03,73.06,11012.0,60.8337,60.8587,60.8087,60.8337,11012.0
2018-01-22 13:35:00,73.07,73.1,73.05,73.07,7328.0,60.842,60.867,60.8254,60.842,7328.0
2018-01-22 13:40:00,73.07,73.07,73.04,73.06,8594.0,60.842,60.842,60.817,60.8337,8594.0
2018-01-22 13:45:00,73.05,73.11,73.04,73.08,9074.0,60.8254,60.8753,60.817,60.8503,9074.0
2018-01-22 13:50:00,73.08,73.11,73.06,73.07,14793.0,60.8503,60.8753,60.8337,60.842,14793.0
2018-01-22 13:55:00,73.05,73.09,73.03,73.07,15635.0,60.8254,60.8587,60.8087,60.842,15635.0
2018-01-22 14:00:00,73.07,73.11,73.05,73.09,18872.0,60.842,60.8753,60.8254,60.8587,18872.0
2018-01-22 14:05:00,73.09,73.14,73.09,73.12,11871.0,60.8587,60.9003,60.8587,60.8836,11871.0
2018-01-22 14:10:00,73.11,73.12,73.09,73.11,12552.0,60.8753,60.8836,60.8587,60.8753,12552.0
2018-01-22 14:15:00,73.11,73.12,73.05,73.09,15956.0,60.8753,60.8836,60.8254,60.8587,15956.0
2018-01-22 14:20:00,73.09,73.12,73.03,73.06,13385.0,60.8587,60.8836,60.8087,60.8337,13385.0
2018-01-22 14:25:00,73.06,73.08,73.04,73.08,6334.0,60.8337,60.8503,60.817,60.8503,6334.0
2018-01-22 14:30:00,73.09,73.09,73.05,73.05,20180.0,60.8587,60.8587,60.8254,60.8254,20180.0
2018-01-22 14:35:00,73.06,73.1,73.05,73.08,14641.0,60.8337,60.867,60.8254,60.8503,14641.0
2018-01-22 14:40:00,73.08,73.08,73.02,73.04,19098.0,60.8503,60.8503,60.8004,60.817,19098.0
2018-01-22 14:45:00,73.04,73.07,73.04,73.05,21223.0,60.817,60.842,60.817,60.8254,21223.0
2018-01-22 14:50:00,73.05,73.09,73.04,73.09,5659.0,60.8254,60.8587,60.817,60.8587,5659.0
2018-01-22 14:55:00,73.08,73.09,72.98,73.01,61233.0,60.8503,60.8587,60.7671,60.792,61233.0
2018-01-22 15:00:00,73.0,73.1,73.0,73.09,24182.0,60.7837,60.867,60.7837,60.8587,24182.0
2018-01-22 15:05:00,73.08,73.11,73.05,73.08,20703.0,60.8503,60.8753,60.8254,60.8503,20703.0
2018-01-22 15:10:00,73.08,73.08,73.01,73.04,25347.0,60.8503,60.8503,60.792,60.817,25347.0
2018-01-22 15:15:00,73.03,73.07,73.03,73.04,25097.0,60.8087,60.842,60.8087,60.817,25097.0
2018-01-22 15:20:00,73.05,73.08,73.03,73.06,25796.0,60.8254,60.8503,60.8087,60.8337,25796.0
2018-01-22 15:25:00,73.06,73.11,73.05,73.11,17348.0,60.8337,60.8753,60.8254,60.8753,17348.0
2018-01-22 15:30:00,73.1,73.11,73.03,73.05,51304.0,60.867,60.8753,60.8087,60.8254,51304.0
2018-01-22 15:35:00,73.05,73.1,73.03,73.09,43394.0,60.8254,60.867,60.8087,60.8587,43394.0
2018-01-22 15:40:00,73.09,73.14,73.07,73.12,34935.0,60.8587,60.9003,60.842,60.8836,34935.0
2018-01-22 15:45:00,73.12,73.21,73.12,73.21,52319.0,60.8836,60.9586,60.8836,60.9586,52319.0
2018-01-22 15:50:00,73.21,73.24,73.19,73.21,69694.0,60.9586,60.9836,60.9419,60.9586,69694.0
2018-01-22 15:55:00,73.2,73.28,73.19,73.28,178176.0,60.9503,61.0169,60.9419,61.0169,178176.0
2018-01-23 09:30:00,73.34,73.62,73.13,73.61,62969.0,61.0668,61.3,60.892,61.2916,62969.0
2018-01-23 09:35:00,73.55,73.76,73.48,73.76,24194.0,61.2417,61.4165,61.1834,61.4165,24194.0
2018-01-23 09:40:00,73.74,73.82,73.69,73.82,18368.0,61.3999,61.4665,61.3583,61.4665,18368.0
2018-01-23 09:45:00,73.81,73.85,73.62,73.68,22509.0,61.4582,61.4915,61.3,61.3499,22509.0
2018-01-23 09:50:00,73.68,73.68,73.53,73.66,23765.0,61.3499,61.3499,61.225,61.3333,23765.0
2018-01-23 09:55:00,73.64,73.65,73.39,73.62,17994.0,61.3166,61.3249,61.1085,61.3,17994.0
2018-01-23 10:00:00,73.58,73.61,73.41,73.41,16989.0,61.2667,61.2916,61.1251,61.1251,16989.0
2018-01-23 10:05:00,73.39,73.46,73.32,73.38,14527.0,61.1085,61.1667,61.0502,61.1001,14527.0
2018-01-23 10:10:00,73.39,73.45,73.2,73.22,29716.0,61.1085,61.1584,60.9503,60.9669,29716.0
2018-01-23 10:15:00,73.22,73.26,73.2,73.23,21705.0,60.9669,61.0002,60.9503,60.9752,21705.0
2018-01-23 10:20:00,73.22,73.24,73.08,73.15,32508.0,60.9669,60.9836,60.8503,60.9086,32508.0
2018-01-23 10:25:00,73.13,73.2,73.1,73.2,20916.0,60.892,60.9503,60.867,60.9503,20916.0
2018-01-23 10:30:00,73.21,73.24,73.12,73.12,46474.0,60.9586,60.9836,60.8836,60.8836,46474.0
2018-01-23 10:35:00,73.13,73.29,73.1,73.29,16496.0,60.892,61.0252,60.867,61.0252,16496.0
2018-01-23 10:40:00,73.29,73.4,73.27,73.35,15709.0,61.0252,61.1168,61.0085,61.0751,15709.0
2018-01-23 10:45:00,73.39,73.48,73.37,73.48,15336.0,61.1085,61.1834,61.0918,61.1834,15336.0
2018-01-23 10:50:00,73.48,73.59,73.45,73.56,31479.0,61.1834,61.275,61.1584,61.25,31479.0
2018-01-23 10:55:00,73.56,73.67,73.55,73.58,25577.0,61.25,61.3416,61.2417,61.2667,25577.0
2018-01-23 11:00:00,73.6,73.67,73.59,73.63,21936.0,61.2833,61.3416,61.275,61.3083,21936.0
2018-01-23 11:05:00,73.64,73.73,73.61,73.7,18728.0,61.3166,61.3916,61.2916,61.3666,18728.0
2018-01-23 11:10:00,73.7,73.7,73.62,73.64,19724.0,61.3666,61.3666,61.3,61.3166,19724.0
2018-01-23 11:15:00,73.63,73.74,73.63,73.71,24143.0,61.3083,61.3999,61.3083,61.3749,24143.0
2018-01-23 11:20:00,73.71,73.75,73.68,73.7,22073.0,61.3749,61.4082,61.3499,61.3666,22073.0
2018-01-23 11:25:00,73.7,73.71,73.58,73.6,26514.0,61.3666,61.3749,61.2667,61.2833,26514.0
2018-01-23 11:30:00,73.6,73.63,73.54,73.62,22311.0,61.2833,61.3083,61.2334,61.3,22311.0
2018-01-23 11:35:00,73.62,73.65,73.54,73.55,33782.0,61.3,61.3249,61.2334,61.2417,33782.0
2018-01-23 11:40:00,73.57,73.57,73.44,73.45,18920.0,61.2583,61.2583,61.1501,61.1584,18920.0
2018-01-23 11:45:00,73.45,73.47,73.38,73.39,15150.0,61.1584,61.1751,61.1001,61.1085,15150.0
2018-01-23 11:50:00,73.37,73.43,73.31,73.43,17121.0,61.0918,61.1418,61.0418,61.1418,17121.0
2018-01-23 11:55:00,73.44,73.45,73.39,73.39,19504.0,61.1501,61.1584,61.1085,61.1085,19504.0
2018-01-23 12:00:00,73.4,73.45,73.39,73.4,19506.0,61.1168,61.1584,61.1085,61.1168,19506.0
2018-01-23 12:05:00,73.4,73.4,73.28,73.31,27221.0,61.1168,61.1168,61.0169,61.0418,27221.0
2018-01-23 12:10:00,73.31,73.34,73.25,73.29,20521.0,61.0418,61.0668,60.9919,61.0252,20521.0
2018-01-23 12:15:00,73.29,73.29,73.2,73.21,81766.0,61.0252,61.0252,60.9503,60.9586,81766.0
2018-01-23 12:20:00,73.22,73.23,73.19,73.19,17910.0,60.9669,60.9752,60.9419,60.9419,17910.0
2018-01-23 12:25:00,73.18,73.23,73.16,73.17,119485.0,60.9336,60.9752,60.9169,60.9253,119485.0
2018-01-23 12:30:00,73.17,73.25,73.17,73.2,39264.0,60.9253,60.9919,60.9253,60.9503,39264.0
2018-01-23 12:35:00,73.21,73.23,73.17,73.17,29176.0,60.9586,60.9752,60.9253,60.9253,29176.0
2018-01-23 12:40:00,73.17,73.18,73.08,73.08,34747.0,60.9253,60.9336,60.8503,60.8503,34747.0
2018-01-23 12:45:00,73.08,73.1,73.07,73.07,33012.0,60.8503,60.867,60.842,60.842,33012.0
2018-01-23 12:50:00,73.06,73.1,73.04,73.1,17453.0,60.8337,60.867,60.817,60.867,17453.0
2018-01-23 12:55:00,73.1,73.24,73.08,73.23,47678.0,60.867,60.9836,60.8503,60.9752,47678.0
2018-01-23 13:00:00,73.23,73.27,73.16,73.19,20684.0,60.9752,61.0085,60.9169,60.9419,20684.0
2018-01-23 13:05:00,73.17,73.18,73.11,73.13,21155.0,60.9253,60.9336,60.8753,60.892,21155.0
2018-01-23 13:10:00,73.14,73.16,73.07,73.09,19089.0,60.9003,60.9169,60.842,60.8587,19089.0
2018-01-23 13:15:00,73.1,73.14,73.1,73.13,12116.0,60.867,60.9003,60.867,60.892,12116.0
2018-01-23 13:20:00,73.12,73.15,73.1,73.15,17520.0,60.8836,60.9086,60.867,60.9086,17520.0
2018-01-23 13:25:00,73.15,73.15,73.11,73.15,29518.0,60.9086,60.9086,60.8753,60.9086,29518.0
2018-01-23 13:30:00,73.14,73.19,73.12,73.17,27096.0,60.9003,60.9419,60.8836,60.9253,27096.0
2018-01-23 13:35:00,73.17,73.18,73.13,73.13,25100.0,60.9253,60.9336,60.892,60.892,25100.0
2018-01-23 13:40:00,73.14,73.19,73.13,73.18,21918.0,60.9003,60.9419,60.892,60.9336,21918.0
2018-01-23 13:45:00,73.17,73.22,73.16,73.19,19862.0,60.9253,60.9669,60.9169,60.9419,19862.0
2018-01-23 13:50:00,73.19,73.22,73.18,73.18,16899.0,60.9419,60.9669,60.9336,60.9336,16899.0
2018-01-23 13:55:00,73.19,73.23,73.18,73.2,19377.0,60.9419,60.9752,60.9336,60.9503,19377.0
2018-01-23 14:00:00,73.2,73.21,73.17,73.2,22391.0,60.9503,60.9586,60.9253,60.9503,22391.0
2018-01-23 14:05:00,73.2,73.2,73.15,73.16,16822.0,60.9503,60.9503,60.9086,60.9169,16822.0
2018-01-23 14:10:00,73.16,73.17,73.1,73.11,27226.0,60.9169,60.9253,60.867,60.8753,27226.0
2018-01-23 14:15:00,73.1,73.12,73.02,73.07,65587.0,60.867,60.8836,60.8004,60.842,65587.0
2018-01-23 14:20:00,73.07,73.08,73.02,73.03,25702.0,60.842,60.8503,60.8004,60.8087,25702.0
2018-01-23 14:25:00,73.03,73.13,73.01,73.1,36442.0,60.8087,60.892,60.792,60.867,36442.0
2018-01-23 14:30:00,73.1,73.15,73.1,73.13,29340.0,60.867,60.9086,60.867,60.892,29340.0
2018-01-23 14:35:00,73.15,73.19,73.12,73.14,49363.0,60.9086,60.9419,60.8836,60.9003,49363.0
2018-01-23 14:40:00,73.13,73.17,73.12,73.14,22871.0,60.892,60.9253,60.8836,60.9003,22871.0
2018-01-23 14:45:00,73.13,73.19,73.13,73.14,31263.0,60.892,60.9419,60.892,60.9003,31263.0
2018-01-23 14:50:00,73.16,73.27,73.15,73.21,28488.0,60.9169,61.0085,60.9086,60.9586,28488.0
2018-01-23 14:55:00,73.21,73.26,73.2,73.22,16844.0,60.9586,61.0002,60.9503,60.9669,16844.0
2018-01-23 15:00:00,73.22,73.23,73.17,73.21,28674.0,60.9669,60.9752,60.9253,60.9586,28674.0
2018-01-23 15:05:00,73.21,73.21,73.14,73.18,25348.0,60.9586,60.9586,60.9003,60.9336,25348.0
2018-01-23 15:10:00,73.17,73.22,73.11,73.11,21291.0,60.9253,60.9669,60.8753,60.8753,21291.0
2018-01-23 15:15:00,73.11,73.14,73.07,73.08,37039.0,60.8753,60.9003,60.842,60.8503,37039.0
2018-01-23 15:20:00,73.08,73.14,73.08,73.13,26639.0,60.8503,60.9003,60.8503,60.892,26639.0
2018-01-23 15:25:00,73.12,73.13,73.06,73.08,35492.0,60.8836,60.892,60.8337,60.8503,35492.0
2018-01-23 15:30:00,73.08,73.13,73.07,73.13,43966.0,60.8503,60.892,60.842,60.892,43966.0
2018-01-23 15:35:00,73.13,73.21,73.11,73.2,34555.0,60.892,60.9586,60.8753,60.9503,34555.0
2018-01-23 15:40:00,73.2,73.2,73.11,73.16,53283.0,60.9503,60.9503,60.8753,60.9169,53283.0
2018-01-23 15:45:00,73.16,73.23,73.16,73.18,63571.0,60.9169,60.9752,60.9169,60.9336,63571.0
2018-01-23 15:50:00,73.19,73.19,73.12,73.14,74443.0,60.9419,60.9419,60.8836,60.9003,74443.0
2018-01-23 15:55:00,73.14,73.2,73.09,73.12,190798.0,60.9003,60.9503,60.8587,60.8836,190798.0
2018-01-24 09:30:00,73.54,73.71,73.22,73.35,67865.0,61.2334,61.3749,60.9669,61.0751,67865.0
2018-01-24 09:35:00,73.34,73.36,73.19,73.34,38201.0,61.0668,61.0835,60.9419,61.0668,38201.0
2018-01-24 09:40:00,73.37,73.42,73.26,73.31,26875.0,61.0918,61.1334,61.0002,61.0418,26875.0
2018-01-24 09:45:00,73.32,73.41,73.27,73.27,25825.0,61.0502,61.1251,61.0085,61.0085,25825.0
2018-01-24 09:50:00,73.21,73.25,73.11,73.24,24498.0,60.9586,60.9919,60.8753,60.9836,24498.0
2018-01-24 09:55:00,73.22,73.4,73.2,73.3,29927.0,60.9669,61.1168,60.9503,61.0335,29927.0
2018-01-24 10:00:00,73.32,73.46,73.32,73.42,30664.0,61.0502,61.1667,61.0502,61.1334,30664.0
2018-01-24 10:05:00,73.43,73.5,73.38,73.39,20190.0,61.1418,61.2,61.1001,61.1085,20190.0
2018-01-24 10:10:00,73.38,73.52,73.36,73.45,15257.0,61.1001,61.2167,61.0835,61.1584,15257.0
2018-01-24 10:15:00,73.46,73.47,73.35,73.38,26522.0,61.1667,61.1751,61.0751,61.1001,26522.0
2018-01-24 10:20:00,73.37,73.48,73.36,73.42,18492.0,61.0918,61.1834,61.0835,61.1334,18492.0
2018-01-24 10:25:00,73.44,73.5,73.36,73.43,25371.0,61.1501,61.2,61.0835,61.1418,25371.0
2018-01-24 10:30:00,73.45,73.47,73.39,73.43,13758.0,61.1584,61.1751,61.1085,61.1418,13758.0
2018-01-24 10:35:00,73.44,73.49,73.4,73.44,17740.0,61.1501,61.1917,61.1168,61.1501,17740.0
2018-01-24 10:40:00,73.44,73.47,73.42,73.44,14717.0,61.1501,61.1751,61.1334,61.1501,14717.0
2018-01-24 10:45:00,73.44,73.52,73.43,73.51,14930.0,61.1501,61.2167,61.1418,61.2084,14930.0
2018-01-24 10:50:00,73.5,73.55,73.5,73.55,11008.0,61.2,61.2417,61.2,61.2417,11008.0
2018-01-24 10:55:00,73.54,73.54,73.42,73.44,20324.0,61.2334,61.2334,61.1334,61.1501,20324.0
2018-01-24 11:00:00,73.44,73.47,73.4,73.46,21540.0,61.1501,61.1751,61.1168,61.1667,21540.0
2018-01-24 11:05:00,73.46,73.49,73.43,73.43,14129.0,61.1667,61.1917,61.1418,61.1418,14129.0
2018-01-24 11:10:00,73.44,73.47,73.27,73.27,18486.0,61.1501,61.1751,61.0085,61.0085,18486.0
2018-01-24 11:15:00,73.28,73.34,73.22,73.31,19781.0,61.0169,61.0668,60.9669,61.0418,19781.0
2018-01-24 11:20:00,73.31,73.31,73.24,73.24,12586.0,61.0418,61.0418,60.9836,60.9836,12586.0
2018-01-24 11:25:00,73.26,73.3,73.13,73.2,24252.0,61.0002,61.0335,60.892,60.9503,24252.0
2018-01-24 11:30:00,73.2,73.2,72.98,73.01,23834.0,60.9503,60.9503,60.7671,60.792,23834.0
2018-01-24 11:35:00,73.02,73.15,72.89,72.96,27626.0,60.8004,60.9086,60.6921,60.7504,27626.0
2018-01-24 11:40:00,72.95,73.0,72.92,73.0,18634.0,60.7421,60.7837,60.7171,60.7837,18634.0
2018-01-24 11:45:00,72.99,73.0,72.85,72.87,22356.0,60.7754,60.7837,60.6588,60.6755,22356.0
2018-01-24 11:50:00,72.89,72.96,72.85,72.93,26575.0,60.6921,60.7504,60.6588,60.7254,26575.0
2018-01-24 11:55:00,72.91,72.93,72.76,72.77,21652.0,60.7088,60.7254,60.5839,60.5922,21652.0
2018-01-24 12:00:00,72.78,72.81,72.69,72.75,18390.0,60.6005,60.6255,60.5256,60.5756,18390.0
2018-01-24 12:05:00,72.75,72.82,72.75,72.79,16938.0,60.5756,60.6338,60.5756,60.6089,16938.0
2018-01-24 12:10:00,72.77,72.87,72.77,72.87,18132.0,60.5922,60.6755,60.5922,60.6755,18132.0
2018-01-24 12:15:00,72.84,72.84,72.71,72.76,16291.0,60.6505,60.6505,60.5422,60.5839,16291.0
2018-01-24 12:20:00,72.75,72.76,72.56,72.56,22015.0,60.5756,60.5839,60.4174,60.4174,22015.0
2018-01-24 12:25:00,72.57,72.61,72.44,72.5,45500.0,60.4257,60.459,60.3174,60.3674,45500.0
2018-01-24 12:30:00,72.52,72.58,72.49,72.54,22138.0,60.384,60.434,60.3591,60.4007,22138.0
2018-01-24 12:35:00,72.54,72.62,72.5,72.5,20954.0,60.4007,60.4673,60.3674,60.3674,20954.0
2018-01-24 12:40:00,72.49,72.51,72.41,72.45,12300.0,60.3591,60.3757,60.2925,60.3258,12300.0
2018-01-24 12:45:00,72.45,72.51,72.38,72.49,18152.0,60.3258,60.3757,60.2675,60.3591,18152.0
2018-01-24 12:50:00,72.48,72.5,72.39,72.4,34062.0,60.3507,60.3674,60.2758,60.2841,34062.0
2018-01-24 12:55:00,72.4,72.47,72.36,72.36,92872.0,60.2841,60.3424,60.2508,60.2508,92872.0
2018-01-24 13:00:00,72.38,72.45,72.34,72.4,23447.0,60.2675,60.3258,60.2342,60.2841,23447.0
2018-01-24 13:05:00,72.41,72.42,72.32,72.33,15548.0,60.2925,60.3008,60.2175,60.2258,15548.0
2018-01-24 13:10:00,72.31,72.33,72.21,72.23,26014.0,60.2092,60.2258,60.1259,60.1426,26014.0
2018-01-24 13:15:00,72.24,72.25,72.16,72.19,23824.0,60.1509,60.1592,60.0843,60.1093,23824.0
2018-01-24 13:20:00,72.19,72.33,72.16,72.33,16186.0,60.1093,60.2258,60.0843,60.2258,16186.0
2018-01-24 13:25:00,72.34,72.44,72.31,72.37,22102.0,60.2342,60.3174,60.2092,60.2591,22102.0
2018-01-24 13:30:00,72.38,72.51,72.35,72.51,19308.0,60.2675,60.3757,60.2425,60.3757,19308.0
2018-01-24 13:35:00,72.54,72.6,72.41,72.48,35134.0,60.4007,60.4507,60.2925,60.3507,35134.0
2018-01-24 13:40:00,72.48,72.67,72.46,72.67,16463.0,60.3507,60.5089,60.3341,60.5089,16463.0
2018-01-24 13:45:00,72.65,72.68,72.59,72.61,14873.0,60.4923,60.5173,60.4423,60.459,14873.0
2018-01-24 13:50:00,72.62,72.78,72.59,72.78,14561.0,60.4673,60.6005,60.4423,60.6005,14561.0
2018-01-24 13:55:00,72.77,72.78,72.65,72.65,15604.0,60.5922,60.6005,60.4923,60.4923,15604.0
2018-01-24 14:00:00,72.65,72.73,72.65,72.66,17354.0,60.4923,60.5589,60.4923,60.5006,17354.0
2018-01-24 14:05:00,72.65,72.67,72.57,72.6,34337.0,60.4923,60.5089,60.4257,60.4507,34337.0
2018-01-24 14:10:00,72.6,72.67,72.52,72.64,13631.0,60.4507,60.5089,60.384,60.484,13631.0
2018-01-24 14:15:00,72.65,72.8,72.6,72.8,19838.0,60.4923,60.6172,60.4507,60.6172,19838.0
2018-01-24 14:20:00,72.82,72.87,72.77,72.77,11476.0,60.6338,60.6755,60.5922,60.5922,11476.0
2018-01-24 14:25:00,72.78,72.81,72.74,72.81,21730.0,60.6005,60.6255,60.5672,60.6255,21730.0
2018-01-24 14:30:00,72.81,72.83,72.73,72.83,22163.0,60.6255,60.6422,60.5589,60.6422,22163.0
2018-01-24 14:35:00,72.84,72.91,72.81,72.86,27342.0,60.6505,60.7088,60.6255,60.6671,27342.0
2018-01-24 14:40:00,72.88,73.03,72.88,73.03,31273.0,60.6838,60.8087,60.6838,60.8087,31273.0
2018-01-24 14:45:00,73.03,73.08,72.95,73.0,29253.0,60.8087,60.8503,60.7421,60.7837,29253.0
2018-01-24 14:50:00,73.01,73.03,72.9,72.94,18628.0,60.792,60.8087,60.7005,60.7338,18628.0
2018-01-24 14:55:00,72.95,72.98,72.94,72.95,13241.0,60.7421,60.7671,60.7338,60.7421,13241.0
2018-01-24 15:00:00,72.96,73.02,72.94,72.95,45540.0,60.7504,60.8004,60.7338,60.7421,45540.0
2018-01-24 15:05:00,72.95,72.96,72.76,72.76,62989.0,60.7421,60.7504,60.5839,60.5839,62989.0
2018-01-24 15:10:00,72.78,72.83,72.69,72.71,47972.0,60.6005,60.6422,60.5256,60.5422,47972.0
2018-01-24 15:15:00,72.73,72.74,72.59,72.62,59396.0,60.5589,60.5672,60.4423,60.4673,59396.0
2018-01-24 15:20:00,72.61,72.68,72.59,72.63,49496.0,60.459,60.5173,60.4423,60.4756,49496.0
2018-01-24 15:25:00,72.64,72.66,72.58,72.6,34673.0,60.484,60.5006,60.434,60.4507,34673.0
2018-01-24 15:30:00,72.61,72.65,72.55,72.6,61142.0,60.459,60.4923,60.409,60.4507,61142.0
2018-01-24 15:35:00,72.61,72.67,72.55,72.63,70762.0,60.459,60.5089,60.409,60.4756,70762.0
2018-01-24 15:40:00,72.62,72.62,72.49,72.56,74412.0,60.4673,60.4673,60.3591,60.4174,74412.0
2018-01-24 15:45:00,72.56,72.74,72.56,72.66,95911.0,60.4174,60.5672,60.4174,60.5006,95911.0
2018-01-24 15:50:00,72.65,72.66,72.54,72.58,126249.0,60.4923,60.5006,60.4007,60.434,126249.0
2018-01-24 15:55:00,72.58,72.66,72.57,72.62,217214.0,60.434,60.5006,60.4257,60.4673,217214.0
2018-01-25 09:30:00,73.08,73.2,72.65,72.72,58637.0,60.8503,60.9503,60.4923,60.5506,58637.0
2018-01-25 09:35:00,72.78,72.84,72.43,72.44,19533.0,60.6005,60.6505,60.3091,60.3174,19533.0
2018-01-25 09:40:00,72.44,72.49,72.3,72.43,24054.0,60.3174,60.3591,60.2009,60.3091,24054.0
2018-01-25 09:45:00,72.45,72.45,72.21,72.23,20752.0,60.3258,60.3258,60.1259,60.1426,20752.0
2018-01-25 09:50:00,72.27,72.3,72.1,72.14,32515.0,60.1759,60.2009,60.0343,60.0676,32515.0
2018-01-25 09:55:00,72.13,72.13,71.81,71.85,40229.0,60.0593,60.0593,59.7929,59.8262,40229.0
2018-01-25 10:00:00,71.88,72.11,71.79,72.11,30661.0,59.8511,60.0427,59.7762,60.0427,30661.0
2018-01-25 10:05:00,72.1,72.13,71.99,71.99,84778.0,60.0343,60.0593,59.9427,59.9427,84778.0
2018-01-25 10:10:00,71.99,72.12,71.93,72.11,27285.0,59.9427,60.051,59.8928,60.0427,27285.0
2018-01-25 10:15:00,72.11,72.18,72.08,72.17,38326.0,60.0427,60.1009,60.0177,60.0926,38326.0
2018-01-25 10:20:00,72.17,72.34,72.15,72.28,26572.0,60.0926,60.2342,60.076,60.1842,26572.0
2018-01-25 10:25:00,72.29,72.35,72.26,72.34,24553.0,60.1925,60.2425,60.1676,60.2342,24553.0
2018-01-25 10:30:00,72.33,72.46,72.32,72.46,28908.0,60.2258,60.3341,60.2175,60.3341,28908.0
2018-01-25 10:35:00,72.47,72.48,72.29,72.3,27253.0,60.3424,60.3507,60.1925,60.2009,27253.0
2018-01-25 10:40:00,72.29,72.32,72.22,72.24,11682.0,60.1925,60.2175,60.1342,60.1509,11682.0
2018-01-25 10:45:00,72.22,72.31,72.13,72.2,26606.0,60.1342,60.2092,60.0593,60.1176,26606.0
2018-01-25 10:50:00,72.18,72.32,72.18,72.23,18464.0,60.1009,60.2175,60.1009,60.1426,18464.0
2018-01-25 10:55:00,72.27,72.27,72.17,72.23,15467.0,60.1759,60.1759,60.0926,60.1426,15467.0
2018-01-25 11:00:00,72.22,72.29,72.19,72.29,13559.0,60.1342,60.1925,60.1093,60.1925,13559.0
2018-01-25 11:05:00,72.3,72.39,72.3,72.35,12248.0,60.2009,60.2758,60.2009,60.2425,12248.0
2018-01-25 11:10:00,72.36,72.41,72.32,72.38,30936.0,60.2508,60.2925,60.2175,60.2675,30936.0
2018-01-25 11:15:00,72.39,72.5,72.38,72.47,14489.0,60.2758,60.3674,60.2675,60.3424,14489.0
2018-01-25 11:20:00,72.49,72.52,72.44,72.52,16608.0,60.3591,60.384,60.3174,60.384,16608.0
2018-01-25 11:25:00,72.51,72.55,72.46,72.53,9588.0,60.3757,60.409,60.3341,60.3924,9588.0
2018-01-25 11:30:00,72.53,72.6,72.49,72.55,56266.0,60.3924,60.4507,60.3591,60.409,56266.0
2018-01-25 11:35:00,72.54,72.74,72.54,72.74,21478.0,60.4007,60.5672,60.4007,60.5672,21478.0
2018-01-25 11:40:00,72.73,72.85,72.71,72.81,17073.0,60.5589,60.6588,60.5422,60.6255,17073.0
2018-01-25 11:45:00,72.85,72.85,72.75,72.79,65124.0,60.6588,60.6588,60.5756,60.6089,65124.0
2018-01-25 11:50:00,72.79,72.9,72.77,72.9,16382.0,60.6089,60.7005,60.5922,60.7005,16382.0
2018-01-25 11:55:00,72.9,72.94,72.88,72.89,18636.0,60.7005,60.7338,60.6838,60.6921,18636.0
2018-01-25 12:00:00,72.87,72.89,72.81,72.85,16212.0,60.6755,60.6921,60.6255,60.6588,16212.0
2018-01-25 12:05:00,72.85,72.88,72.83,72.84,17462.0,60.6588,60.6838,60.6422,60.6505,17462.0
2018-01-25 12:10:00,72.85,72.95,72.85,72.93,19280.0,60.6588,60.7421,60.6588,60.7254,19280.0
2018-01-25 12:15:00,72.93,72.97,72.92,72.93,15641.0,60.7254,60.7587,60.7171,60.7254,15641.0
2018-01-25 12:20:00,72.92,72.95,72.85,72.89,12718.0,60.7171,60.7421,60.6588,60.6921,12718.0
2018-01-25 12:25:00,72.88,72.92,72.85,72.89,7776.0,60.6838,60.7171,60.6588,60.6921,7776.0
2018-01-25 12:30:00,72.89,72.96,72.89,72.96,7980.0,60.6921,60.7504,60.6921,60.7504,7980.0
2018-01-25 12:35:00,72.96,72.99,72.9,72.9,13774.0,60.7504,60.7754,60.7005,60.7005,13774.0
2018-01-25 12:40:00,72.91,72.91,72.85,72.89,18555.0,60.7088,60.7088,60.6588,60.6921,18555.0
2018-01-25 12:45:00,72.88,72.94,72.88,72.91,12216.0,60.6838,60.7338,60.6838,60.7088,12216.0
2018-01-25 12:50:00,72.9,72.9,72.85,72.86,41600.0,60.7005,60.7005,60.6588,60.6671,41600.0
2018-01-25 12:55:00,72.85,72.93,72.85,72.92,19391.0,60.6588,60.7254,60.6588,60.7171,19391.0
2018-01-25 13:00:00,72.9,72.9,72.85,72.86,31667.0,60.7005,60.7005,60.6588,60.6671,31667.0
2018-01-25 13:05:00,72.86,72.91,72.86,72.89,11347.0,60.6671,60.7088,60.6671,60.6921,11347.0
2018-01-25 13:10:00,72.9,72.94,72.89,72.94,10959.0,60.7005,60.7338,60.6921,60.7338,10959.0
2018-01-25 13:15:00,72.93,72.97,72.92,72.97,9827.0,60.7254,60.7587,60.7171,60.7587,9827.0
2018-01-25 13:20:00,72.96,72.97,72.79,72.79,20023.0,60.7504,60.7587,60.6089,60.6089,20023.0
2018-01-25 13:25:00,72.8,72.8,72.72,72.73,20218.0,60.6172,60.6172,60.5506,60.5589,20218.0
2018-01-25 13:30:00,72.74,72.77,72.72,72.74,10561.0,60.5672,60.5922,60.5506,60.5672,10561.0
2018-01-25 13:35:00,72.75,72.78,72.72,72.76,63271.0,60.5756,60.6005,60.5506,60.5839,63271.0
2018-01-25 13:40:00,72.76,72.82,72.76,72.78,13828.0,60.5839,60.6338,60.5839,60.6005,13828.0
2018-01-25 13:45:00,72.77,72.8,72.75,72.75,18176.0,60.5922,60.6172,60.5756,60.5756,18176.0
2018-01-25 13:50:00,72.74,72.79,72.73,72.77,54044.0,60.5672,60.6089,60.5589,60.5922,54044.0
2018-01-25 13:55:00,72.76,72.8,72.76,72.79,63022.0,60.5839,60.6172,60.5839,60.6089,63022.0
2018-01-25 14:00:00,72.78,72.83,72.75,72.76,19881.0,60.6005,60.6422,60.5756,60.5839,19881.0
2018-01-25 14:05:00,72.75,72.85,72.75,72.77,22120.0,60.5756,60.6588,60.5756,60.5922,22120.0
2018-01-25 14:10:00,72.77,72.78,72.53,72.62,43333.0,60.5922,60.6005,60.3924,60.4673,43333.0
2018-01-25 14:15:00,72.61,72.65,72.53,72.64,15755.0,60.459,60.4923,60.3924,60.484,15755.0
2018-01-25 14:20:00,72.65,72.72,72.65,72.68,12432.0,60.4923,60.5506,60.4923,60.5173,12432.0
2018-01-25 14:25:00,72.66,72.72,72.63,72.71,11305.0,60.5006,60.5506,60.4756,60.5422,11305.0
2018-01-25 14:30:00,72.71,72.72,72.51,72.54,36352.0,60.5422,60.5506,60.3757,60.4007,36352.0
2018-01-25 14:35:00,72.57,72.57,72.48,72.52,14753.0,60.4257,60.4257,60.3507,60.384,14753.0
2018-01-25 14:40:00,72.52,72.54,72.48,72.49,14086.0,60.384,60.4007,60.3507,60.3591,14086.0
2018-01-25 14:45:00,72.48,72.49,72.38,72.45,16920.0,60.3507,60.3591,60.2675,60.3258,16920.0
2018-01-25 14:50:00,72.47,72.47,72.3,72.41,22705.0,60.3424,60.3424,60.2009,60.2925,22705.0
2018-01-25 14:55:00,72.39,72.45,72.36,72.36,14987.0,60.2758,60.3258,60.2508,60.2508,14987.0
2018-01-25 15:00:00,72.38,72.43,72.34,72.39,19126.0,60.2675,60.3091,60.2342,60.2758,19126.0
2018-01-25 15:05:00,72.4,72.53,72.39,72.43,23540.0,60.2841,60.3924,60.2758,60.3091,23540.0
2018-01-25 15:10:00,72.43,72.47,72.33,72.42,25698.0,60.3091,60.3424,60.2258,60.3008,25698.0
2018-01-25 15:15:00,72.42,72.51,72.41,72.47,25576.0,60.3008,60.3757,60.2925,60.3424,25576.0
2018-01-25 15:20:00,72.46,72.51,72.44,72.5,14958.0,60.3341,60.3757,60.3174,60.3674,14958.0
2018-01-25 15:25:00,72.51,72.58,72.51,72.55,22864.0,60.3757,60.434,60.3757,60.409,22864.0
2018-01-25 15:30:00,72.54,72.62,72.52,72.58,34219.0,60.4007,60.4673,60.384,60.434,34219.0
2018-01-25 15:35:00,72.57,72.6,72.53,72.57,28546.0,60.4257,60.4507,60.3924,60.4257,28546.0
2018-01-25 15:40:00,72.58,72.67,72.56,72.66,39768.0,60.434,60.5089,60.4174,60.5006,39768.0
2018-01-25 15:45:00,72.65,72.7,72.65,72.67,41356.0,60.4923,60.5339,60.4923,60.5089,41356.0
2018-01-25 15:50:00,72.66,72.72,72.64,72.64,63790.0,60.5006,60.5506,60.484,60.484,63790.0
2018-01-25 15:55:00,72.65,72.75,72.64,72.69,180520.0,60.4923,60.5756,60.484,60.5256,180520.0
2018-01-26 09:30:00,72.9,72.94,72.68,72.81,55572.0,60.7005,60.7338,60.5173,60.6255,55572.0
2018-01-26 09:35:00,72.78,72.85,72.69,72.74,12868.0,60.6005,60.6588,60.5256,60.5672,12868.0
2018-01-26 09:40:00,72.72,72.8,72.71,72.76,10401.0,60.5506,60.6172,60.5422,60.5839,10401.0
2018-01-26 09:45:00,72.77,72.86,72.74,72.78,17261.0,60.5922,60.6671,60.5672,60.6005,17261.0
2018-01-26 09:50:00,72.77,72.84,72.76,72.8,15760.0,60.5922,60.6505,60.5839,60.6172,15760.0
2018-01-26 09:55:00,72.8,72.86,72.76,72.78,17986.0,60.6172,60.6671,60.5839,60.6005,17986.0
2018-01-26 10:00:00,72.83,72.95,72.83,72.9,23280.0,60.6422,60.7421,60.6422,60.7005,23280.0
2018-01-26 10:05:00,72.89,72.97,72.87,72.95,18599.0,60.6921,60.7587,60.6755,60.7421,18599.0
2018-01-26 10:10:00,72.95,72.99,72.93,72.98,21172.0,60.7421,60.7754,60.7254,60.7671,21172.0
2018-01-26 10:15:00,72.97,72.97,72.9,72.95,13749.0,60.7587,60.7587,60.7005,60.7421,13749.0
2018-01-26 10:20:00,72.95,73.04,72.92,73.02,46077.0,60.7421,60.817,60.7171,60.8004,46077.0
2018-01-26 10:25:00,73.01,73.09,72.99,73.07,13578.0,60.792,60.8587,60.7754,60.842,13578.0
2018-01-26 10:30:00,73.08,73.23,73.07,73.2,22612.0,60.8503,60.9752,60.842,60.9503,22612.0
2018-01-26 10:35:00,73.21,73.31,73.2,73.25,18273.0,60.9586,61.0418,60.9503,60.9919,18273.0
2018-01-26 10:40:00,73.25,73.32,73.22,73.28,12363.0,60.9919,61.0502,60.9669,61.0169,12363.0
2018-01-26 10:45:00,73.3,73.31,73.18,73.18,14365.0,61.0335,61.0418,60.9336,60.9336,14365.0
2018-01-26 10:50:00,73.2,73.2,73.13,73.15,29967.0,60.9503,60.9503,60.892,60.9086,29967.0
2018-01-26 10:55:00,73.14,73.18,73.12,73.15,27329.0,60.9003,60.9336,60.8836,60.9086,27329.0
2018-01-26 11:00:00,73.15,73.2,73.13,73.16,27894.0,60.9086,60.9503,60.892,60.9169,27894.0
2018-01-26 11:05:00,73.16,73.22,73.15,73.22,14164.0,60.9169,60.9669,60.9086,60.9669,14164.0
2018-01-26 11:10:00,73.23,73.23,73.19,73.2,6300.0,60.9752,60.9752,60.9419,60.9503,6300.0
2018-01-26 11:15:00,73.2,73.21,73.18,73.19,21589.0,60.9503,60.9586,60.9336,60.9419,21589.0
2018-01-26 11:20:00,73.19,73.21,73.17,73.18,17610.0,60.9419,60.9586,60.9253,60.9336,17610.0
2018-01-26 11:25:00,73.18,73.2,73.16,73.2,17649.0,60.9336,60.9503,60.9169,60.9503,17649.0
2018-01-26 11:30:00,73.21,73.31,73.21,73.29,17871.0,60.9586,61.0418,60.9586,61.0252,17871.0
2018-01-26 11:35:00,73.28,73.32,73.28,73.31,12846.0,61.0169,61.0502,61.0169,61.0418,12846.0
2018-01-26 11:40:00,73.31,73.39,73.31,73.37,16088.0,61.0418,61.1085,61.0418,61.0918,16088.0
2018-01-26 11:45:00,73.36,73.44,73.36,73.42,16037.0,61.0835,61.1501,61.0835,61.1334,16037.0
2018-01-26 11:50:00,73.42,73.43,73.39,73.41,15156.0,61.1334,61.1418,61.1085,61.1251,15156.0
2018-01-26 11:55:00,73.38,73.48,73.38,73.47,14066.0,61.1001,61.1834,61.1001,61.1751,14066.0
2018-01-26 12:00:00,73.47,73.48,73.44,73.48,25047.0,61.1751,61.1834,61.1501,61.1834,25047.0
2018-01-26 12:05:00,73.48,73.5,73.44,73.49,19095.0,61.1834,61.2,61.1501,61.1917,19095.0
2018-01-26 12:10:00,73.48,73.52,73.43,73.43,10821.0,61.1834,61.2167,61.1418,61.1418,10821.0
2018-01-26 12:15:00,73.42,73.51,73.42,73.51,8600.0,61.1334,61.2084,61.1334,61.2084,8600.0
2018-01-26 12:20:00,73.51,73.6,73.49,73.6,14482.0,61.2084,61.2833,61.1917,61.2833,14482.0
2018-01-26 12:25:00,73.57,73.64,73.55,73.61,25492.0,61.2583,61.3166,61.2417,61.2916,25492.0
2018-01-26 12:30:00,73.61,73.63,73.59,73.62,10885.0,61.2916,61.3083,61.275,61.3,10885.0
2018-01-26 12:35:00,73.62,73.67,73.61,73.67,19732.0,61.3,61.3416,61.2916,61.3416,19732.0
2018-01-26 12:40:00,73.67,73.67,73.57,73.61,13368.0,61.3416,61.3416,61.2583,61.2916,13368.0
2018-01-26 12:45:00,73.61,73.74,73.61,73.7,9683.0,61.2916,61.3999,61.2916,61.3666,9683.0
2018-01-26 12:50:00,73.71,73.8,73.71,73.77,45547.0,61.3749,61.4498,61.3749,61.4249,45547.0
2018-01-26 12:55:00,73.78,73.79,73.71,73.71,13696.0,61.4332,61.4415,61.3749,61.3749,13696.0
2018-01-26 13:00:00,73.7,73.74,73.68,73.74,9682.0,61.3666,61.3999,61.3499,61.3999,9682.0
2018-01-26 13:05:00,73.73,73.74,73.7,73.73,12473.0,61.3916,61.3999,61.3666,61.3916,12473.0
2018-01-26 13:10:00,73.73,73.73,73.68,73.72,12490.0,61.3916,61.3916,61.3499,61.3832,12490.0
2018-01-26 13:15:00,73.74,73.79,73.71,73.75,11672.0,61.3999,61.4415,61.3749,61.4082,11672.0
2018-01-26 13:20:00,73.73,73.81,73.73,73.76,12517.0,61.3916,61.4582,61.3916,61.4165,12517.0
2018-01-26 13:25:00,73.76,73.77,73.74,73.74,11368.0,61.4165,61.4249,61.3999,61.3999,11368.0
2018-01-26 13:30:00,73.75,73.82,73.74,73.81,10792.0,61.4082,61.4665,61.3999,61.4582,10792.0
2018-01-26 13:35:00,73.82,73.86,73.8,73.81,16365.0,61.4665,61.4998,61.4498,61.4582,16365.0
2018-01-26 13:40:00,73.8,73.8,73.72,73.74,12708.0,61.4498,61.4498,61.3832,61.3999,12708.0
2018-01-26 13:45:00,73.74,73.75,73.7,73.75,11710.0,61.3999,61.4082,61.3666,61.4082,11710.0
2018-01-26 13:50:00,73.76,73.78,73.73,73.73,15930.0,61.4165,61.4332,61.3916,61.3916,15930.0
2018-01-26 13:55:00,73.75,73.75,73.71,73.72,13229.0,61.4082,61.4082,61.3749,61.3832,13229.0
2018-01-26 14:00:00,73.72,73.74,73.7,73.7,14119.0,61.3832,61.3999,61.3666,61.3666,14119.0
2018-01-26 14:05:00,73.7,73.73,73.65,73.7,17837.0,61.3666,61.3916,61.3249,61.3666,17837.0
2018-01-26 14:10:00,73.7,73.73,73.69,73.73,15659.0,61.3666,61.3916,61.3583,61.3916,15659.0
2018-01-26 14:15:00,73.74,73.76,73.72,73.75,16319.0,61.3999,61.4165,61.3832,61.4082,16319.0
2018-01-26 14:20:00,73.74,73.79,73.71,73.73,16629.0,61.3999,61.4415,61.3749,61.3916,16629.0
2018-01-26 14:25:00,73.72,73.74,73.63,73.64,14437.0,61.3832,61.3999,61.3083,61.3166,14437.0
2018-01-26 14:30:00,73.64,73.68,73.63,73.67,23478.0,61.3166,61.3499,61.3083,61.3416,23478.0
2018-01-26 14:35:00,73.67,73.76,73.67,73.75,19618.0,61.3416,61.4165,61.3416,61.4082,19618.0
2018-01-26 14:40:00,73.76,73.78,73.75,73.75,14166.0,61.4165,61.4332,61.4082,61.4082,14166.0
2018-01-26 14:45:00,73.75,73.76,73.7,73.75,19278.0,61.4082,61.4165,61.3666,61.4082,19278.0
2018-01-26 14:50:00,73.75,73.75,73.68,73.72,15092.0,61.4082,61.4082,61.3499,61.3832,15092.0
2018-01-26 14:55:00,73.72,73.75,73.68,73.72,23904.0,61.3832,61.4082,61.3499,61.3832,23904.0
2018-01-26 15:00:00,73.71,73.74,73.68,73.73,20008.0,61.3749,61.3999,61.3499,61.3916,20008.0
2018-01-26 15:05:00,73.73,73.82,73.73,73.8,32580.0,61.3916,61.4665,61.3916,61.4498,32580.0
2018-01-26 15:10:00,73.8,73.83,73.79,73.83,24380.0,61.4498,61.4748,61.4415,61.4748,24380.0
2018-01-26 15:15:00,73.83,73.96,73.82,73.96,27823.0,61.4748,61.5831,61.4665,61.5831,27823.0
2018-01-26 15:20:00,73.94,73.98,73.93,73.98,35486.0,61.5664,61.5997,61.5581,61.5997,35486.0
2018-01-26 15:25:00,73.99,73.99,73.94,73.97,27835.0,61.608,61.608,61.5664,61.5914,27835.0
2018-01-26 15:30:00,73.98,73.99,73.95,73.97,41267.0,61.5997,61.608,61.5747,61.5914,41267.0
2018-01-26 15:35:00,73.97,74.0,73.94,73.97,46682.0,61.5914,61.6164,61.5664,61.5914,46682.0
2018-01-26 15:40:00,73.98,73.98,73.93,73.95,46925.0,61.5997,61.5997,61.5581,61.5747,46925.0
2018-01-26 15:45:00,73.95,73.97,73.92,73.97,62512.0,61.5747,61.5914,61.5498,61.5914,62512.0
2018-01-26 15:50:00,73.97,73.99,73.93,73.98,68680.0,61.5914,61.608,61.5581,61.5997,68680.0
2018-01-26 15:55:00,73.98,74.04,73.92,74.04,243032.0,61.5997,61.6497,61.5498,61.6497,243032.0
2018-01-29 09:30:00,73.77,73.77,73.26,73.52,79668.0,61.4249,61.4249,61.0002,61.2167,79668.0
2018-01-29 09:35:00,73.54,73.78,73.5,73.78,18743.0,61.2334,61.4332,61.2,61.4332,18743.0
2018-01-29 09:40:00,73.79,73.87,73.73,73.82,18933.0,61.4415,61.5081,61.3916,61.4665,18933.0
2018-01-29 09:45:00,73.8,73.8,73.64,73.66,16822.0,61.4498,61.4498,61.3166,61.3333,16822.0
2018-01-29 09:50:00,73.66,73.68,73.46,73.48,25630.0,61.3333,61.3499,61.1667,61.1834,25630.0
2018-01-29 09:55:00,73.48,73.58,73.43,73.57,8975.0,61.1834,61.2667,61.1418,61.2583,8975.0
2018-01-29 10:00:00,73.58,73.61,73.41,73.41,16009.0,61.2667,61.2916,61.1251,61.1251,16009.0
2018-01-29 10:05:00,73.42,73.58,73.4,73.58,9778.0,61.1334,61.2667,61.1168,61.2667,9778.0
2018-01-29 10:10:00,73.57,73.68,73.57,73.68,8618.0,61.2583,61.3499,61.2583,61.3499,8618.0
2018-01-29 10:15:00,73.65,73.65,73.45,73.47,26137.0,61.3249,61.3249,61.1584,61.1751,26137.0
2018-01-29 10:20:00,73.48,73.49,73.38,73.47,21099.0,61.1834,61.1917,61.1001,61.1751,21099.0
2018-01-29 10:25:00,73.52,73.65,73.51,73.64,13228.0,61.2167,61.3249,61.2084,61.3166,13228.0
2018-01-29 10:30:00,73.64,73.66,73.53,73.53,10088.0,61.3166,61.3333,61.225,61.225,10088.0
2018-01-29 10:35:00,73.52,73.53,73.36,73.45,12010.0,61.2167,61.225,61.0835,61.1584,12010.0
2018-01-29 10:40:00,73.45,73.47,73.29,73.35,14220.0,61.1584,61.1751,61.0252,61.0751,14220.0
2018-01-29 10:45:00,73.35,73.43,73.34,73.42,12740.0,61.0751,61.1418,61.0668,61.1334,12740.0
2018-01-29 10:50:00,73.43,73.51,73.42,73.49,16321.0,61.1418,61.2084,61.1334,61.1917,16321.0
2018-01-29 10:55:00,73.49,73.58,73.46,73.46,17491.0,61.1917,61.2667,61.1667,61.1667,17491.0
2018-01-29 11:00:00,73.47,73.53,73.33,73.37,8457.0,61.1751,61.225,61.0585,61.0918,8457.0
2018-01-29 11:05:00,73.35,73.37,73.25,73.27,20919.0,61.0751,61.0918,60.9919,61.0085,20919.0
2018-01-29 11:10:00,73.27,73.34,73.13,73.22,56249.0,61.0085,61.0668,60.892,60.9669,56249.0
2018-01-29 11:15:00,73.25,73.3,73.19,73.26,19432.0,60.9919,61.0335,60.9419,61.0002,19432.0
2018-01-29 11:20:00,73.28,73.38,73.26,73.34,10235.0,61.0169,61.1001,61.0002,61.0668,10235.0
2018-01-29 11:25:00,73.31,73.34,73.24,73.3,11863.0,61.0418,61.0668,60.9836,61.0335,11863.0
2018-01-29 11:30:00,73.27,73.36,73.25,73.36,11977.0,61.0085,61.0835,60.9919,61.0835,11977.0
2018-01-29 11:35:00,73.35,73.37,73.32,73.34,9985.0,61.0751,61.0918,61.0502,61.0668,9985.0
2018-01-29 11:40:00,73.33,73.45,73.27,73.45,17458.0,61.0585,61.1584,61.0085,61.1584,17458.0
2018-01-29 11:45:00,73.44,73.45,73.33,73.33,12293.0,61.1501,61.1584,61.0585,61.0585,12293.0
2018-01-29 11:50:00,73.3,73.34,73.29,73.33,13174.0,61.0335,61.0668,61.0252,61.0585,13174.0
2018-01-29 11:55:00,73.32,73.34,73.21,73.21,12603.0,61.0502,61.0668,60.9586,60.9586,12603.0
2018-01-29 12:00:00,73.19,73.21,73.1,73.15,16178.0,60.9419,60.9586,60.867,60.9086,16178.0
2018-01-29 12:05:00,73.13,73.22,73.13,73.17,7289.0,60.892,60.9669,60.892,60.9253,7289.0
2018-01-29 12:10:00,73.18,73.22,73.15,73.2,8253.0,60.9336,60.9669,60.9086,60.9503,8253.0
2018-01-29 12:15:00,73.22,73.28,73.2,73.28,8958.0,60.9669,61.0169,60.9503,61.0169,8958.0
2018-01-29 12:20:00,73.3,73.33,73.27,73.32,9922.0,61.0335,61.0585,61.0085,61.0502,9922.0
2018-01-29 12:25:00,73.32,73.4,73.28,73.35,5984.0,61.0502,61.1168,61.0169,61.0751,5984.0
2018-01-29 12:30:00,73.34,73.36,73.31,73.33,8970.0,61.0668,61.0835,61.0418,61.0585,8970.0
2018-01-29 12:35:00,73.33,73.4,73.33,73.34,11498.0,61.0585,61.1168,61.0585,61.0668,11498.0
2018-01-29 12:40:00,73.36,73.37,73.31,73.32,12738.0,61.0835,61.0918,61.0418,61.0502,12738.0
2018-01-29 12:45:00,73.33,73.37,73.28,73.36,6950.0,61.0585,61.0918,61.0169,61.0835,6950.0
2018-01-29 12:50:00,73.35,73.47,73.34,73.45,9884.0,61.0751,61.1751,61.0668,61.1584,9884.0
2018-01-29 12:55:00,73.43,73.55,73.41,73.54,13602.0,61.1418,61.2417,61.1251,61.2334,13602.0
2018-01-29 13:00:00,73.53,73.57,73.51,73.55,11491.0,61.225,61.2583,61.2084,61.2417,11491.0
2018-01-29 13:05:00,73.55,73.64,73.54,73.59,13612.0,61.2417,61.3166,61.2334,61.275,13612.0
2018-01-29 13:10:00,73.58,73.61,73.53,73.55,8814.0,61.2667,61.2916,61.225,61.2417,8814.0
2018-01-29 13:15:00,73.57,73.62,73.56,73.58,12445.0,61.2583,61.3,61.25,61.2667,12445.0
2018-01-29 13:20:00,73.55,73.55,73.53,73.53,6740.0,61.2417,61.2417,61.225,61.225,6740.0
2018-01-29 13:25:00,73.53,73.56,73.5,73.51,7629.0,61.225,61.25,61.2,61.2084,7629.0
2018-01-29 13:30:00,73.5,73.51,73.42,73.44,13844.0,61.2,61.2084,61.1334,61.1501,13844.0
2018-01-29 13:35:00,73.45,73.46,73.4,73.43,7727.0,61.1584,61.1667,61.1168,61.1418,7727.0
2018-01-29 13:40:00,73.42,73.44,73.39,73.41,11398.0,61.1334,61.1501,61.1085,61.1251,11398.0
2018-01-29 13:45:00,73.41,73.44,73.41,73.42,5948.0,61.1251,61.1501,61.1251,61.1334,5948.0
2018-01-29 13:50:00,73.42,73.46,73.39,73.41,10759.0,61.1334,61.1667,61.1085,61.1251,10759.0
2018-01-29 13:55:00,73.4,73.45,73.35,73.36,21252.0,61.1168,61.1584,61.0751,61.0835,21252.0
2018-01-29 14:00:00,73.35,73.43,73.35,73.36,10996.0,61.0751,61.1418,61.0751,61.0835,10996.0
2018-01-29 14:05:00,73.35,73.41,73.35,73.37,7664.0,61.0751,61.1251,61.0751,61.0918,7664.0
2018-01-29 14:10:00,73.37,73.42,73.32,73.4,11076.0,61.0918,61.1334,61.0502,61.1168,11076.0
2018-01-29 14:15:00,73.41,73.43,73.38,73.38,10073.0,61.1251,61.1418,61.1001,61.1001,10073.0
2018-01-29 14:20:00,73.38,73.42,73.37,73.39,12104.0,61.1001,61.1334,61.0918,61.1085,12104.0
2018-01-29 14:25:00,73.39,73.41,73.36,73.4,6573.0,61.1085,61.1251,61.0835,61.1168,6573.0
2018-01-29 14:30:00,73.42,73.43,73.36,73.37,10054.0,61.1334,61.1418,61.0835,61.0918,10054.0
2018-01-29 14:35:00,73.37,73.38,73.29,73.3,14276.0,61.0918,61.1001,61.0252,61.0335,14276.0
2018-01-29 14:40:00,73.3,73.36,73.26,73.34,18941.0,61.0335,61.0835,61.0002,61.0668,18941.0
2018-01-29 14:45:00,73.32,73.42,73.32,73.39,14549.0,61.0502,61.1334,61.0502,61.1085,14549.0
2018-01-29 14:50:00,73.38,73.4,73.34,73.35,10765.0,61.1001,61.1168,61.0668,61.0751,10765.0
2018-01-29 14:55:00,73.36,73.42,73.35,73.39,15012.0,61.0835,61.1334,61.0751,61.1085,15012.0
2018-01-29 15:00:00,73.39,73.44,73.35,73.42,15546.0,61.1085,61.1501,61.0751,61.1334,15546.0
2018-01-29 15:05:00,73.41,73.42,73.38,73.4,11460.0,61.1251,61.1334,61.1001,61.1168,11460.0
2018-01-29 15:10:00,73.4,73.42,73.37,73.38,15072.0,61.1168,61.1334,61.0918,61.1001,15072.0
2018-01-29 15:15:00,73.37,73.42,73.37,73.37,16370.0,61.0918,61.1334,61.0918,61.0918,16370.0
2018-01-29 15:20:00,73.36,73.37,73.28,73.32,26329.0,61.0835,61.0918,61.0169,61.0502,26329.0
2018-01-29 15:25:00,73.32,73.32,73.18,73.18,80494.0,61.0502,61.0502,60.9336,60.9336,80494.0
2018-01-29 15:30:00,73.17,73.22,73.16,73.19,23838.0,60.9253,60.9669,60.9169,60.9419,23838.0
2018-01-29 15:35:00,73.19,73.21,73.07,73.1,34106.0,60.9419,60.9586,60.842,60.867,34106.0
2018-01-29 15:40:00,73.07,73.11,72.98,73.07,47236.0,60.842,60.8753,60.7671,60.842,47236.0
2018-01-29 15:45:00,73.06,73.06,72.91,72.93,54583.0,60.8337,60.8337,60.7088,60.7254,54583.0
2018-01-29 15:50:00,72.93,73.1,72.93,73.07,70166.0,60.7254,60.867,60.7254,60.842,70166.0
2018-01-29 15:55:00,73.07,73.16,72.98,72.99,147880.0,60.842,60.9169,60.7671,60.7754,147880.0
2018-01-30 09:30:00,72.43,72.69,72.4,72.63,72465.0,60.3091,60.5256,60.2841,60.4756,72465.0
2018-01-30 09:35:00,72.7,72.91,72.67,72.67,20526.0,60.5339,60.7088,60.5089,60.5089,20526.0
2018-01-30 09:40:00,72.66,72.7,72.5,72.68,16074.0,60.5006,60.5339,60.3674,60.5173,16074.0
2018-01-30 09:45:00,72.66,72.66,72.43,72.48,24760.0,60.5006,60.5006,60.3091,60.3507,24760.0
2018-01-30 09:50:00,72.47,72.47,72.25,72.28,24936.0,60.3424,60.3424,60.1592,60.1842,24936.0
2018-01-30 09:55:00,72.28,72.45,72.21,72.3,19310.0,60.1842,60.3258,60.1259,60.2009,19310.0
2018-01-30 10:00:00,72.38,72.41,72.28,72.31,21590.0,60.2675,60.2925,60.1842,60.2092,21590.0
2018-01-30 10:05:00,72.3,72.31,72.09,72.23,43980.0,60.2009,60.2092,60.026,60.1426,43980.0
2018-01-30 10:10:00,72.24,72.44,72.23,72.44,19639.0,60.1509,60.3174,60.1426,60.3174,19639.0
2018-01-30 10:15:00,72.43,72.49,72.35,72.38,17827.0,60.3091,60.3591,60.2425,60.2675,17827.0
2018-01-30 10:20:00,72.38,72.54,72.34,72.5,23666.0,60.2675,60.4007,60.2342,60.3674,23666.0
2018-01-30 10:25:00,72.48,72.65,72.48,72.65,17761.0,60.3507,60.4923,60.3507,60.4923,17761.0
2018-01-30 10:30:00,72.66,72.83,72.65,72.81,28478.0,60.5006,60.6422,60.4923,60.6255,28478.0
2018-01-30 10:35:00,72.81,72.83,72.67,72.74,30574.0,60.6255,60.6422,60.5089,60.5672,30574.0
2018-01-30 10:40:00,72.75,72.75,72.39,72.47,16366.0,60.5756,60.5756,60.2758,60.3424,16366.0
2018-01-30 10:45:00,72.46,72.5,72.36,72.36,12914.0,60.3341,60.3674,60.2508,60.2508,12914.0
2018-01-30 10:50:00,72.35,72.45,72.3,72.45,17335.0,60.2425,60.3258,60.2009,60.3258,17335.0
2018-01-30 10:55:00,72.45,72.55,72.41,72.52,11430.0,60.3258,60.409,60.2925,60.384,11430.0
2018-01-30 11:00:00,72.51,72.65,72.46,72.48,17391.0,60.3757,60.4923,60.3341,60.3507,17391.0
2018-01-30 11:05:00,72.49,72.49,72.32,72.45,13156.0,60.3591,60.3591,60.2175,60.3258,13156.0
2018-01-30 11:10:00,72.46,72.52,72.36,72.49,15782.0,60.3341,60.384,60.2508,60.3591,15782.0
2018-01-30 11:15:00,72.48,72.52,72.38,72.4,15368.0,60.3507,60.384,60.2675,60.2841,15368.0
2018-01-30 11:20:00,72.39,72.41,72.3,72.33,20224.0,60.2758,60.2925,60.2009,60.2258,20224.0
2018-01-30 11:25:00,72.32,72.37,72.27,72.28,11227.0,60.2175,60.2591,60.1759,60.1842,11227.0
2018-01-30 11:30:00,72.29,72.29,72.23,72.23,16525.0,60.1925,60.1925,60.1426,60.1426,16525.0
2018-01-30 11:35:00,72.24,72.38,72.23,72.23,15043.0,60.1509,60.2675,60.1426,60.1426,15043.0
2018-01-30 11:40:00,72.24,72.4,72.21,72.37,15602.0,60.1509,60.2841,60.1259,60.2591,15602.0
2018-01-30 11:45:00,72.37,72.41,72.29,72.3,16936.0,60.2591,60.2925,60.1925,60.2009,16936.0
2018-01-30 11:50:00,72.28,72.31,72.22,72.26,20695.0,60.1842,60.2092,60.1342,60.1676,20695.0
2018-01-30 11:55:00,72.25,72.28,72.21,72.23,15361.0,60.1592,60.1842,60.1259,60.1426,15361.0
2018-01-30 12:00:00,72.22,72.3,72.22,72.25,10273.0,60.1342,60.2009,60.1342,60.1592,10273.0
2018-01-30 12:05:00,72.25,72.29,72.18,72.28,13341.0,60.1592,60.1925,60.1009,60.1842,13341.0
2018-01-30 12:10:00,72.27,72.31,72.21,72.3,16500.0,60.1759,60.2092,60.1259,60.2009,16500.0
2018-01-30 12:15:00,72.31,72.34,72.24,72.3,19943.0,60.2092,60.2342,60.1509,60.2009,19943.0
2018-01-30 12:20:00,72.3,72.33,72.25,72.31,11560.0,60.2009,60.2258,60.1592,60.2092,11560.0
2018-01-30 12:25:00,72.3,72.32,72.21,72.21,5791.0,60.2009,60.2175,60.1259,60.1259,5791.0
2018-01-30 12:30:00,72.19,72.3,72.19,72.28,12931.0,60.1093,60.2009,60.1093,60.1842,12931.0
2018-01-30 12:35:00,72.26,72.28,72.23,72.25,10862.0,60.1676,60.1842,60.1426,60.1592,10862.0
2018-01-30 12:40:00,72.27,72.32,72.23,72.24,14207.0,60.1759,60.2175,60.1426,60.1509,14207.0
2018-01-30 12:45:00,72.25,72.26,72.16,72.17,8214.0,60.1592,60.1676,60.0843,60.0926,8214.0
2018-01-30 12:50:00,72.18,72.28,72.17,72.27,75410.0,60.1009,60.1842,60.0926,60.1759,75410.0
2018-01-30 12:55:00,72.28,72.34,72.27,72.34,11964.0,60.1842,60.2342,60.1759,60.2342,11964.0
2018-01-30 13:00:00,72.31,72.34,72.27,72.27,9957.0,60.2092,60.2342,60.1759,60.1759,9957.0
2018-01-30 13:05:00,72.3,72.35,72.23,72.31,7434.0,60.2009,60.2425,60.1426,60.2092,7434.0
2018-01-30 13:10:00,72.32,72.39,72.32,72.37,9672.0,60.2175,60.2758,60.2175,60.2591,9672.0
2018-01-30 13:15:00,72.37,72.46,72.35,72.43,10837.0,60.2591,60.3341,60.2425,60.3091,10837.0
2018-01-30 13:20:00,72.44,72.45,72.35,72.35,14207.0,60.3174,60.3258,60.2425,60.2425,14207.0
2018-01-30 13:25:00,72.34,72.38,72.33,72.36,7761.0,60.2342,60.2675,60.2258,60.2508,7761.0
2018-01-30 13:30:00,72.34,72.41,72.33,72.41,8121.0,60.2342,60.2925,60.2258,60.2925,8121.0
2018-01-30 13:35:00,72.42,72.48,72.37,72.48,11748.0,60.3008,60.3507,60.2591,60.3507,11748.0
2018-01-30 13:40:00,72.49,72.54,72.48,72.5,11654.0,60.3591,60.4007,60.3507,60.3674,11654.0
2018-01-30 13:45:00,72.52,72.62,72.52,72.6,33651.0,60.384,60.4673,60.384,60.4507,33651.0
2018-01-30 13:50:00,72.59,72.7,72.59,72.66,15930.0,60.4423,60.5339,60.4423,60.5006,15930.0
2018-01-30 13:55:00,72.66,72.72,72.65,72.7,10413.0,60.5006,60.5506,60.4923,60.5339,10413.0
2018-01-30 14:00:00,72.67,72.7,72.65,72.69,10279.0,60.5089,60.5339,60.4923,60.5256,10279.0
2018-01-30 14:05:00,72.69,72.72,72.58,72.59,12114.0,60.5256,60.5506,60.434,60.4423,12114.0
2018-01-30 14:10:00,72.58,72.68,72.55,72.63,15286.0,60.434,60.5173,60.409,60.4756,15286.0
2018-01-30 14:15:00,72.62,72.63,72.57,72.57,7832.0,60.4673,60.4756,60.4257,60.4257,7832.0
2018-01-30 14:20:00,72.55,72.56,72.48,72.48,17250.0,60.409,60.4174,60.3507,60.3507,17250.0
2018-01-30 14:25:00,72.49,72.55,72.46,72.5,13742.0,60.3591,60.409,60.3341,60.3674,13742.0
2018-01-30 14:30:00,72.5,72.52,72.46,72.49,38231.0,60.3674,60.384,60.3341,60.3591,38231.0
2018-01-30 14:35:00,72.5,72.54,72.48,72.51,23476.0,60.3674,60.4007,60.3507,60.3757,23476.0
2018-01-30 14:40:00,72.51,72.56,72.48,72.55,15503.0,60.3757,60.4174,60.3507,60.409,15503.0
2018-01-30 14:45:00,72.55,72.61,72.49,72.6,12011.0,60.409,60.459,60.3591,60.4507,12011.0
2018-01-30 14:50:00,72.62,72.63,72.5,72.58,20482.0,60.4673,60.4756,60.3674,60.434,20482.0
2018-01-30 14:55:00,72.58,72.6,72.53,72.54,11543.0,60.434,60.4507,60.3924,60.4007,11543.0
2018-01-30 15:00:00,72.53,72.56,72.5,72.51,10859.0,60.3924,60.4174,60.3674,60.3757,10859.0
2018-01-30 15:05:00,72.51,72.53,72.43,72.45,16392.0,60.3757,60.3924,60.3091,60.3258,16392.0
2018-01-30 15:10:00,72.46,72.58,72.46,72.55,22763.0,60.3341,60.434,60.3341,60.409,22763.0
2018-01-30 15:15:00,72.53,72.64,72.53,72.61,19773.0,60.3924,60.484,60.3924,60.459,19773.0
2018-01-30 15:20:00,72.62,72.66,72.57,72.6,29223.0,60.4673,60.5006,60.4257,60.4507,29223.0
2018-01-30 15:25:00,72.6,72.68,72.59,72.67,21691.0,60.4507,60.5173,60.4423,60.5089,21691.0
2018-01-30 15:30:00,72.67,72.7,72.62,72.66,35720.0,60.5089,60.5339,60.4673,60.5006,35720.0
2018-01-30 15:35:00,72.66,72.82,72.66,72.73,41558.0,60.5006,60.6338,60.5006,60.5589,41558.0
2018-01-30 15:40:00,72.73,72.76,72.62,72.63,38346.0,60.5589,60.5839,60.4673,60.4756,38346.0
2018-01-30 15:45:00,72.63,72.72,72.6,72.62,59662.0,60.4756,60.5506,60.4507,60.4673,59662.0
2018-01-30 15:50:00,72.62,72.66,72.59,72.64,60406.0,60.4673,60.5006,60.4423,60.484,60406.0
2018-01-30 15:55:00,72.64,72.67,72.47,72.48,162504.0,60.484,60.5089,60.3424,60.3507,162504.0
2018-01-31 09:30:00,72.95,73.23,72.74,73.19,44470.0,60.7421,60.9752,60.5672,60.9419,44470.0
2018-01-31 09:35:00,73.17,73.25,73.05,73.15,17681.0,60.9253,60.9919,60.8254,60.9086,17681.0
2018-01-31 09:40:00,73.11,73.11,72.74,72.75,15633.0,60.8753,60.8753,60.5672,60.5756,15633.0
2018-01-31 09:45:00,72.73,72.89,72.64,72.65,21540.0,60.5589,60.6921,60.484,60.4923,21540.0
2018-01-31 09:50:00,72.64,72.84,72.63,72.81,9663.0,60.484,60.6505,60.4756,60.6255,9663.0
2018-01-31 09:55:00,72.83,72.88,72.63,72.69,22993.0,60.6422,60.6838,60.4756,60.5256,22993.0
2018-01-31 10:00:00,72.69,72.77,72.68,72.73,14343.0,60.5256,60.5922,60.5173,60.5589,14343.0
2018-01-31 10:05:00,72.73,72.81,72.67,72.78,20559.0,60.5589,60.6255,60.5089,60.6005,20559.0
2018-01-31 10:10:00,72.79,73.0,72.77,72.96,16420.0,60.6089,60.7837,60.5922,60.7504,16420.0
2018-01-31 10:15:00,72.96,72.99,72.81,72.92,24106.0,60.7504,60.7754,60.6255,60.7171,24106.0
2018-01-31 10:20:00,72.9,73.02,72.89,72.97,14144.0,60.7005,60.8004,60.6921,60.7587,14144.0
2018-01-31 10:25:00,72.95,72.96,72.73,72.74,12497.0,60.7421,60.7504,60.5589,60.5672,12497.0
2018-01-31 10:30:00,72.7,72.78,72.69,72.78,11911.0,60.5339,60.6005,60.5256,60.6005,11911.0
2018-01-31 10:35:00,72.78,72.85,72.73,72.73,22147.0,60.6005,60.6588,60.5589,60.5589,22147.0
2018-01-31 10:40:00,72.72,72.78,72.62,72.62,21869.0,60.5506,60.6005,60.4673,60.4673,21869.0
2018-01-31 10:45:00,72.61,72.66,72.59,72.61,10964.0,60.459,60.5006,60.4423,60.459,10964.0
2018-01-31 10:50:00,72.59,72.63,72.55,72.61,16204.0,60.4423,60.4756,60.409,60.459,16204.0
2018-01-31 10:55:00,72.58,72.58,72.47,72.56,10133.0,60.434,60.434,60.3424,60.4174,10133.0
2018-01-31 11:00:00,72.58,72.64,72.52,72.6,11960.0,60.434,60.484,60.384,60.4507,11960.0
2018-01-31 11:05:00,72.6,72.61,72.57,72.57,9278.0,60.4507,60.459,60.4257,60.4257,9278.0
2018-01-31 11:10:00,72.56,72.61,72.46,72.6,10451.0,60.4174,60.459,60.3341,60.4507,10451.0
2018-01-31 11:15:00,72.61,72.72,72.57,72.68,29326.0,60.459,60.5506,60.4257,60.5173,29326.0
2018-01-31 11:20:00,72.68,72.79,72.66,72.79,23609.0,60.5173,60.6089,60.5006,60.6089,23609.0
2018-01-31 11:25:00,72.77,72.87,72.76,72.78,33329.0,60.5922,60.6755,60.5839,60.6005,33329.0
2018-01-31 11:30:00,72.77,72.87,72.76,72.87,16733.0,60.5922,60.6755,60.5839,60.6755,16733.0
2018-01-31 11:35:00,72.86,72.89,72.81,72.87,24683.0,60.6671,60.6921,60.6255,60.6755,24683.0
2018-01-31 11:40:00,72.86,72.88,72.79,72.8,24620.0,60.6671,60.6838,60.6089,60.6172,24620.0
2018-01-31 11:45:00,72.8,72.81,72.69,72.72,46638.0,60.6172,60.6255,60.5256,60.5506,46638.0
2018-01-31 11:50:00,72.73,72.75,72.72,72.73,16157.0,60.5589,60.5756,60.5506,60.5589,16157.0
2018-01-31 11:55:00,72.74,72.79,72.74,72.79,26893.0,60.5672,60.6089,60.5672,60.6089,26893.0
2018-01-31 12:00:00,72.78,72.87,72.73,72.81,23500.0,60.6005,60.6755,60.5589,60.6255,23500.0
2018-01-31 12:05:00,72.81,72.81,72.71,72.73,15507.0,60.6255,60.6255,60.5422,60.5589,15507.0
2018-01-31 12:10:00,72.71,72.76,72.71,72.76,17132.0,60.5422,60.5839,60.5422,60.5839,17132.0
2018-01-31 12:15:00,72.75,72.77,72.73,72.77,15840.0,60.5756,60.5922,60.5589,60.5922,15840.0
2018-01-31 12:20:00,72.77,72.82,72.76,72.81,10524.0,60.5922,60.6338,60.5839,60.6255,10524.0
2018-01-31 12:25:00,72.8,72.8,72.69,72.69,11744.0,60.6172,60.6172,60.5256,60.5256,11744.0
2018-01-31 12:30:00,72.69,72.78,72.68,72.78,9671.0,60.5256,60.6005,60.5173,60.6005,9671.0
2018-01-31 12:35:00,72.79,72.79,72.69,72.71,6977.0,60.6089,60.6089,60.5256,60.5422,6977.0
2018-01-31 12:40:00,72.72,72.74,72.69,72.71,13333.0,60.5506,60.5672,60.5256,60.5422,13333.0
2018-01-31 12:45:00,72.72,72.73,72.7,72.73,11033.0,60.5506,60.5589,60.5339,60.5589,11033.0
2018-01-31 12:50:00,72.73,72.73,72.69,72.7,21574.0,60.5589,60.5589,60.5256,60.5339,21574.0
2018-01-31 12:55:00,72.69,72.72,72.67,72.72,17416.0,60.5256,60.5506,60.5089,60.5506,17416.0
2018-01-31 13:00:00,72.72,72.76,72.68,72.72,19123.0,60.5506,60.5839,60.5173,60.5506,19123.0
2018-01-31 13:05:00,72.71,72.74,72.64,72.67,21209.0,60.5422,60.5672,60.484,60.5089,21209.0
2018-01-31 13:10:00,72.66,72.67,72.64,72.67,11874.0,60.5006,60.5089,60.484,60.5089,11874.0
2018-01-31 13:15:00,72.67,72.7,72.63,72.68,22425.0,60.5089,60.5339,60.4756,60.5173,22425.0
2018-01-31 13:20:00,72.7,72.78,72.69,72.77,7853.0,60.5339,60.6005,60.5256,60.5922,7853.0
2018-01-31 13:25:00,72.79,72.8,72.74,72.78,8965.0,60.6089,60.6172,60.5672,60.6005,8965.0
2018-01-31 13:30:00,72.75,72.79,72.75,72.77,6493.0,60.5756,60.6089,60.5756,60.5922,6493.0
2018-01-31 13:35:00,72.75,72.79,72.7,72.73,13342.0,60.5756,60.6089,60.5339,60.5589,13342.0
2018-01-31 13:40:00,72.72,72.72,72.67,72.68,24206.0,60.5506,60.5506,60.5089,60.5173,24206.0
2018-01-31 13:45:00,72.67,72.68,72.61,72.63,22210.0,60.5089,60.5173,60.459,60.4756,22210.0
2018-01-31 13:50:00,72.63,72.66,72.62,72.65,14556.0,60.4756,60.5006,60.4673,60.4923,14556.0
2018-01-31 13:55:00,72.65,72.68,72.54,72.55,29239.0,60.4923,60.5173,60.4007,60.409,29239.0
2018-01-31 14:00:00,72.56,72.76,72.5,72.51,35444.0,60.4174,60.5839,60.3674,60.3757,35444.0
2018-01-31 14:05:00,72.52,72.63,72.51,72.56,21981.0,60.384,60.4756,60.3757,60.4174,21981.0
2018-01-31 14:10:00,72.59,72.63,72.49,72.49,30146.0,60.4423,60.4756,60.3591,60.3591,30146.0
2018-01-31 14:15:00,72.48,72.53,72.45,72.5,14716.0,60.3507,60.3924,60.3258,60.3674,14716.0
2018-01-31 14:20:00,72.5,72.51,72.26,72.29,47576.0,60.3674,60.3757,60.1676,60.1925,47576.0
2018-01-31 14:25:00,72.29,72.34,72.25,72.3,33930.0,60.1925,60.2342,60.1592,60.2009,33930.0
2018-01-31 14:30:00,72.28,72.34,72.23,72.3,17211.0,60.1842,60.2342,60.1426,60.2009,17211.0
2018-01-31 14:35:00,72.29,72.31,72.2,72.24,23845.0,60.1925,60.2092,60.1176,60.1509,23845.0
2018-01-31 14:40:00,72.23,72.33,72.22,72.31,15795.0,60.1426,60.2258,60.1342,60.2092,15795.0
2018-01-31 14:45:00,72.29,72.32,72.09,72.11,42819.0,60.1925,60.2175,60.026,60.0427,42819.0
2018-01-31 14:50:00,72.09,72.18,72.03,72.17,47993.0,60.026,60.1009,59.976,60.0926,47993.0
2018-01-31 14:55:00,72.2,72.45,72.19,72.43,46899.0,60.1176,60.3258,60.1093,60.3091,46899.0
2018-01-31 15:00:00,72.41,72.45,72.33,72.34,34459.0,60.2925,60.3258,60.2258,60.2342,34459.0
2018-01-31 15:05:00,72.33,72.33,72.18,72.26,23412.0,60.2258,60.2258,60.1009,60.1676,23412.0
2018-01-31 15:10:00,72.26,72.28,72.16,72.17,31718.0,60.1676,60.1842,60.0843,60.0926,31718.0
2018-01-31 15:15:00,72.15,72.2,72.09,72.17,45803.0,60.076,60.1176,60.026,60.0926,45803.0
2018-01-31 15:20:00,72.16,72.22,72.1,72.16,47084.0,60.0843,60.1342,60.0343,60.0843,47084.0
2018-01-31 15:25:00,72.15,72.22,72.12,72.19,41770.0,60.076,60.1342,60.051,60.1093,41770.0
2018-01-31 15:30:00,72.19,72.36,72.18,72.34,61002.0,60.1093,60.2508,60.1009,60.2342,61002.0
2018-01-31 15:35:00,72.35,72.49,72.29,72.45,58793.0,60.2425,60.3591,60.1925,60.3258,58793.0
2018-01-31 15:40:00,72.45,72.59,72.44,72.5,64403.0,60.3258,60.4423,60.3174,60.3674,64403.0
2018-01-31 15:45:00,72.51,72.6,72.44,72.45,92174.0,60.3757,60.4507,60.3174,60.3258,92174.0
2018-01-31 15:50:00,72.45,72.49,72.37,72.37,120528.0,60.3258,60.3591,60.2591,60.2591,120528.0
2018-01-31 15:55:00,72.38,72.41,72.21,72.27,380786.0,60.2675,60.2925,60.1259,60.1759,380786.0
2018-02-01 09:30:00,71.3,71.82,69.73,71.79,139648.0,59.3682,59.8012,58.0609,59.7762,139648.0
2018-02-01 09:35:00,71.8,72.15,71.53,71.94,41492.0,59.7845,60.076,59.5597,59.9011,41492.0
2018-02-01 09:40:00,71.93,71.94,71.58,71.58,33355.0,59.8928,59.9011,59.6014,59.6014,33355.0
2018-02-01 09:45:00,71.61,71.85,71.53,71.84,56405.0,59.6263,59.8262,59.5597,59.8178,56405.0
2018-02-01 09:50:00,71.85,72.0,71.79,72.0,27681.0,59.8262,59.9511,59.7762,59.9511,27681.0
2018-02-01 09:55:00,72.01,72.21,71.98,72.16,36395.0,59.9594,60.1259,59.9344,60.0843,36395.0
2018-02-01 10:00:00,72.16,72.42,72.15,72.28,46101.0,60.0843,60.3008,60.076,60.1842,46101.0
2018-02-01 10:05:00,72.33,72.47,72.23,72.33,27064.0,60.2258,60.3424,60.1426,60.2258,27064.0
2018-02-01 10:10:00,72.33,72.59,72.27,72.5,27031.0,60.2258,60.4423,60.1759,60.3674,27031.0
2018-02-01 10:15:00,72.5,72.55,72.4,72.45,17896.0,60.3674,60.409,60.2841,60.3258,17896.0
2018-02-01 10:20:00,72.42,72.53,72.34,72.51,27149.0,60.3008,60.3924,60.2342,60.3757,27149.0
2018-02-01 10:25:00,72.49,72.58,72.42,72.48,20219.0,60.3591,60.434,60.3008,60.3507,20219.0
2018-02-01 10:30:00,72.47,72.5,72.38,72.41,24931.0,60.3424,60.3674,60.2675,60.2925,24931.0
2018-02-01 10:35:00,72.41,72.52,72.41,72.48,25013.0,60.2925,60.384,60.2925,60.3507,25013.0
2018-02-01 10:40:00,72.48,72.48,72.36,72.4,21229.0,60.3507,60.3507,60.2508,60.2841,21229.0
2018-02-01 10:45:00,72.4,72.53,72.39,72.53,22016.0,60.2841,60.3924,60.2758,60.3924,22016.0
2018-02-01 10:50:00,72.53,72.69,72.53,72.62,24695.0,60.3924,60.5256,60.3924,60.4673,24695.0
2018-02-01 10:55:00,72.63,72.72,72.52,72.59,45681.0,60.4756,60.5506,60.384,60.4423,45681.0
2018-02-01 11:00:00,72.62,72.62,72.53,72.55,15125.0,60.4673,60.4673,60.3924,60.409,15125.0
2018-02-01 11:05:00,72.54,72.79,72.49,72.71,58144.0,60.4007,60.6089,60.3591,60.5422,58144.0
2018-02-01 11:10:00,72.69,72.77,72.69,72.75,46003.0,60.5256,60.5922,60.5256,60.5756,46003.0
2018-02-01 11:15:00,72.72,72.84,72.72,72.79,19689.0,60.5506,60.6505,60.5506,60.6089,19689.0
2018-02-01 11:20:00,72.77,72.78,72.67,72.75,16798.0,60.5922,60.6005,60.5089,60.5756,16798.0
2018-02-01 11:25:00,72.75,72.75,72.65,72.72,19455.0,60.5756,60.5756,60.4923,60.5506,19455.0
2018-02-01 11:30:00,72.72,72.9,72.71,72.9,17368.0,60.5506,60.7005,60.5422,60.7005,17368.0
2018-02-01 11:35:00,72.88,73.1,72.85,72.96,24134.0,60.6838,60.867,60.6588,60.7504,24134.0
2018-02-01 11:40:00,72.96,73.01,72.82,72.97,17350.0,60.7504,60.792,60.6338,60.7587,17350.0
2018-02-01 11:45:00,72.94,72.96,72.83,72.9,20686.0,60.7338,60.7504,60.6422,60.7005,20686.0
2018-02-01 11:50:00,72.9,72.95,72.87,72.9,23866.0,60.7005,60.7421,60.6755,60.7005,23866.0
2018-02-01 11:55:00,72.9,73.1,72.89,73.07,25517.0,60.7005,60.867,60.6921,60.842,25517.0
2018-02-01 12:00:00,73.09,73.1,72.93,72.98,17888.0,60.8587,60.867,60.7254,60.7671,17888.0
2018-02-01 12:05:00,72.97,73.0,72.94,72.96,8220.0,60.7587,60.7837,60.7338,60.7504,8220.0
2018-02-01 12:10:00,72.95,73.01,72.93,72.93,19649.0,60.7421,60.792,60.7254,60.7254,19649.0
2018-02-01 12:15:00,72.94,73.09,72.93,73.09,19102.0,60.7338,60.8587,60.7254,60.8587,19102.0
2018-02-01 12:20:00,73.08,73.1,72.92,72.92,13473.0,60.8503,60.867,60.7171,60.7171,13473.0
2018-02-01 12:25:00,72.9,72.94,72.84,72.87,19157.0,60.7005,60.7338,60.6505,60.6755,19157.0
2018-02-01 12:30:00,72.89,72.94,72.89,72.93,14243.0,60.6921,60.7338,60.6921,60.7254,14243.0
2018-02-01 12:35:00,72.92,72.97,72.92,72.96,13071.0,60.7171,60.7587,60.7171,60.7504,13071.0
2018-02-01 12:40:00,72.95,72.97,72.9,72.95,14799.0,60.7421,60.7587,60.7005,60.7421,14799.0
2018-02-01 12:45:00,72.96,73.0,72.94,72.98,18592.0,60.7504,60.7837,60.7338,60.7671,18592.0
2018-02-01 12:50:00,72.97,72.97,72.88,72.92,17952.0,60.7587,60.7587,60.6838,60.7171,17952.0
2018-02-01 12:55:00,72.94,72.95,72.86,72.88,11614.0,60.7338,60.7421,60.6671,60.6838,11614.0
2018-02-01 13:00:00,72.89,72.94,72.88,72.94,10439.0,60.6921,60.7338,60.6838,60.7338,10439.0
2018-02-01 13:05:00,72.94,73.0,72.94,72.97,14961.0,60.7338,60.7837,60.7338,60.7587,14961.0
2018-02-01 13:10:00,72.97,72.99,72.88,72.88,8660.0,60.7587,60.7754,60.6838,60.6838,8660.0
2018-02-01 13:15:00,72.89,73.0,72.85,72.93,25743.0,60.6921,60.7837,60.6588,60.7254,25743.0
2018-02-01 13:20:00,72.92,72.93,72.88,72.88,6574.0,60.7171,60.7254,60.6838,60.6838,6574.0
2018-02-01 13:25:00,72.89,72.94,72.85,72.86,10014.0,60.6921,60.7338,60.6588,60.6671,10014.0
2018-02-01 13:30:00,72.87,72.87,72.78,72.78,8127.0,60.6755,60.6755,60.6005,60.6005,8127.0
2018-02-01 13:35:00,72.76,72.79,72.74,72.76,14972.0,60.5839,60.6089,60.5672,60.5839,14972.0
2018-02-01 13:40:00,72.76,72.81,72.74,72.76,18516.0,60.5839,60.6255,60.5672,60.5839,18516.0
2018-02-01 13:45:00,72.76,72.78,72.68,72.72,20540.0,60.5839,60.6005,60.5173,60.5506,20540.0
2018-02-01 13:50:00,72.71,72.74,72.57,72.58,13603.0,60.5422,60.5672,60.4257,60.434,13603.0
2018-02-01 13:55:00,72.59,72.62,72.53,72.58,21574.0,60.4423,60.4673,60.3924,60.434,21574.0
2018-02-01 14:00:00,72.57,72.66,72.55,72.59,25459.0,60.4257,60.5006,60.409,60.4423,25459.0
2018-02-01 14:05:00,72.58,72.63,72.51,72.54,12490.0,60.434,60.4756,60.3757,60.4007,12490.0
2018-02-01 14:10:00,72.53,72.56,72.46,72.46,20151.0,60.3924,60.4174,60.3341,60.3341,20151.0
2018-02-01 14:15:00,72.48,72.5,72.36,72.38,34045.0,60.3507,60.3674,60.2508,60.2675,34045.0
2018-02-01 14:20:00,72.39,72.42,72.2,72.34,29142.0,60.2758,60.3008,60.1176,60.2342,29142.0
2018-02-01 14:25:00,72.32,72.49,72.28,72.48,26229.0,60.2175,60.3591,60.1842,60.3507,26229.0
2018-02-01 14:30:00,72.49,72.53,72.43,72.47,20901.0,60.3591,60.3924,60.3091,60.3424,20901.0
2018-02-01 14:35:00,72.49,72.58,72.47,72.55,25242.0,60.3591,60.434,60.3424,60.409,25242.0
2018-02-01 14:40:00,72.54,72.63,72.5,72.54,19822.0,60.4007,60.4756,60.3674,60.4007,19822.0
2018-02-01 14:45:00,72.55,72.69,72.55,72.69,19067.0,60.409,60.5256,60.409,60.5256,19067.0
2018-02-01 14:50:00,72.68,72.74,72.59,72.63,25993.0,60.5173,60.5672,60.4423,60.4756,25993.0
2018-02-01 14:55:00,72.63,72.75,72.62,72.7,26998.0,60.4756,60.5756,60.4673,60.5339,26998.0
2018-02-01 15:00:00,72.69,72.77,72.67,72.67,26889.0,60.5256,60.5922,60.5089,60.5089,26889.0
2018-02-01 15:05:00,72.68,72.74,72.62,72.72,22669.0,60.5173,60.5672,60.4673,60.5506,22669.0
2018-02-01 15:10:00,72.73,72.75,72.59,72.59,28413.0,60.5589,60.5756,60.4423,60.4423,28413.0
2018-02-01 15:15:00,72.59,72.62,72.55,72.59,40749.0,60.4423,60.4673,60.409,60.4423,40749.0
2018-02-01 15:20:00,72.59,72.67,72.58,72.67,45090.0,60.4423,60.5089,60.434,60.5089,45090.0
2018-02-01 15:25:00,72.65,72.69,72.45,72.48,41203.0,60.4923,60.5256,60.3258,60.3507,41203.0
2018-02-01 15:30:00,72.47,72.47,72.24,72.31,59110.0,60.3424,60.3424,60.1509,60.2092,59110.0
2018-02-01 15:35:00,72.31,72.37,72.27,72.35,53475.0,60.2092,60.2591,60.1759,60.2425,53475.0
2018-02-01 15:40:00,72.34,72.37,72.21,72.3,83242.0,60.2342,60.2591,60.1259,60.2009,83242.0
2018-02-01 15:45:00,72.3,72.52,72.3,72.47,87428.0,60.2009,60.384,60.2009,60.3424,87428.0
2018-02-01 15:50:00,72.47,72.57,72.45,72.49,76370.0,60.3424,60.4257,60.3258,60.3591,76370.0
2018-02-01 15:55:00,72.49,72.6,72.42,72.57,147114.0,60.3591,60.4507,60.3008,60.4257,147114.0
2018-02-02 09:30:00,71.86,72.1,71.66,71.73,52899.0,59.8345,60.0343,59.668,59.7262,52899.0
2018-02-02 09:35:00,71.73,71.94,71.64,71.65,23492.0,59.7262,59.9011,59.6513,59.6596,23492.0
2018-02-02 09:40:00,71.73,71.97,71.61,71.89,57802.0,59.7262,59.9261,59.6263,59.8595,57802.0
2018-02-02 09:45:00,71.89,71.91,71.78,71.88,50881.0,59.8595,59.8761,59.7679,59.8511,50881.0
2018-02-02 09:50:00,71.86,71.99,71.8,71.89,53052.0,59.8345,59.9427,59.7845,59.8595,53052.0
2018-02-02 09:55:00,71.86,72.01,71.79,71.99,41201.0,59.8345,59.9594,59.7762,59.9427,41201.0
2018-02-02 10:00:00,71.97,71.99,71.77,71.79,35389.0,59.9261,59.9427,59.7596,59.7762,35389.0
2018-02-02 10:05:00,71.78,72.04,71.75,72.0,40059.0,59.7679,59.9844,59.7429,59.9511,40059.0
2018-02-02 10:10:00,72.0,72.09,71.97,72.0,54896.0,59.9511,60.026,59.9261,59.9511,54896.0
2018-02-02 10:15:00,71.98,72.06,71.92,72.04,45776.0,59.9344,60.001,59.8845,59.9844,45776.0
2018-02-02 10:20:00,72.02,72.24,71.91,72.13,15198.0,59.9677,60.1509,59.8761,60.0593,15198.0
2018-02-02 10:25:00,72.13,72.23,72.07,72.13,14488.0,60.0593,60.1426,60.0094,60.0593,14488.0
2018-02-02 10:30:00,72.11,72.24,72.09,72.24,31503.0,60.0427,60.1509,60.026,60.1509,31503.0
2018-02-02 10:35:00,72.25,72.34,72.24,72.26,14640.0,60.1592,60.2342,60.1509,60.1676,14640.0
2018-02-02 10:40:00,72.26,72.34,72.17,72.17,10568.0,60.1676,60.2342,60.0926,60.0926,10568.0
2018-02-02 10:45:00,72.18,72.18,72.08,72.15,7135.0,60.1009,60.1009,60.0177,60.076,7135.0
2018-02-02 10:50:00,72.14,72.31,72.12,72.27,23172.0,60.0676,60.2092,60.051,60.1759,23172.0
2018-02-02 10:55:00,72.26,72.26,72.09,72.14,13913.0,60.1676,60.1676,60.026,60.0676,13913.0
2018-02-02 11:00:00,72.14,72.14,72.0,72.03,17611.0,60.0676,60.0676,59.9511,59.976,17611.0
2018-02-02 11:05:00,72.02,72.07,72.0,72.07,12530.0,59.9677,60.0094,59.9511,60.0094,12530.0
2018-02-02 11:10:00,72.04,72.07,71.98,72.0,12358.0,59.9844,60.0094,59.9344,59.9511,12358.0
2018-02-02 11:15:00,72.0,72.01,71.81,71.81,17637.0,59.9511,59.9594,59.7929,59.7929,17637.0
2018-02-02 11:20:00,71.8,71.85,71.76,71.79,17526.0,59.7845,59.8262,59.7512,59.7762,17526.0
2018-02-02 11:25:00,71.75,71.82,71.67,71.69,37605.0,59.7429,59.8012,59.6763,59.6929,37605.0
2018-02-02 11:30:00,71.68,71.75,71.63,71.65,28625.0,59.6846,59.7429,59.643,59.6596,28625.0
2018-02-02 11:35:00,71.62,71.67,71.53,71.54,15353.0,59.6347,59.6763,59.5597,59.568,15353.0
2018-02-02 11:40:00,71.57,71.67,71.54,71.64,12552.0,59.593,59.6763,59.568,59.6513,12552.0
2018-02-02 11:45:00,71.62,71.71,71.55,71.71,20338.0,59.6347,59.7096,59.5764,59.7096,20338.0
2018-02-02 11:50:00,71.69,71.71,71.64,71.7,11294.0,59.6929,59.7096,59.6513,59.7013,11294.0
2018-02-02 11:55:00,71.68,71.69,71.53,71.54,21108.0,59.6846,59.6929,59.5597,59.568,21108.0
2018-02-02 12:00:00,71.53,71.56,71.35,71.4,158377.0,59.5597,59.5847,59.4098,59.4515,158377.0
2018-02-02 12:05:00,71.36,71.43,71.3,71.35,71555.0,59.4182,59.4765,59.3682,59.4098,71555.0
2018-02-02 12:10:00,71.32,71.45,71.21,71.44,45478.0,59.3849,59.4931,59.2933,59.4848,45478.0
2018-02-02 12:15:00,71.45,71.48,71.33,71.33,61801.0,59.4931,59.5181,59.3932,59.3932,61801.0
2018-02-02 12:20:00,71.34,71.36,71.24,71.34,60475.0,59.4015,59.4182,59.3182,59.4015,60475.0
2018-02-02 12:25:00,71.34,71.36,71.23,71.31,93245.0,59.4015,59.4182,59.3099,59.3765,93245.0
2018-02-02 12:30:00,71.31,71.43,71.3,71.37,36615.0,59.3765,59.4765,59.3682,59.4265,36615.0
2018-02-02 12:35:00,71.36,71.4,71.34,71.37,34688.0,59.4182,59.4515,59.4015,59.4265,34688.0
2018-02-02 12:40:00,71.37,71.4,71.37,71.39,61767.0,59.4265,59.4515,59.4265,59.4431,61767.0
2018-02-02 12:45:00,71.38,71.43,71.3,71.39,43884.0,59.4348,59.4765,59.3682,59.4431,43884.0
2018-02-02 12:50:00,71.38,71.38,71.28,71.29,40860.0,59.4348,59.4348,59.3516,59.3599,40860.0
2018-02-02 12:55:00,71.28,71.3,71.15,71.19,40317.0,59.3516,59.3682,59.2433,59.2766,40317.0
2018-02-02 13:00:00,71.16,71.23,71.12,71.21,57909.0,59.2516,59.3099,59.2183,59.2933,57909.0
2018-02-02 13:05:00,71.2,71.29,71.15,71.18,56811.0,59.2849,59.3599,59.2433,59.2683,56811.0
2018-02-02 13:10:00,71.17,71.3,71.14,71.27,40109.0,59.26,59.3682,59.235,59.3432,40109.0
2018-02-02 13:15:00,71.28,71.34,71.23,71.24,38606.0,59.3516,59.4015,59.3099,59.3182,38606.0
2018-02-02 13:20:00,71.24,71.26,71.15,71.16,28388.0,59.3182,59.3349,59.2433,59.2516,28388.0
2018-02-02 13:25:00,71.17,71.24,71.12,71.21,27417.0,59.26,59.3182,59.2183,59.2933,27417.0
2018-02-02 13:30:00,71.23,71.27,71.18,71.18,17876.0,59.3099,59.3432,59.2683,59.2683,17876.0
2018-02-02 13:35:00,71.19,71.19,70.99,71.01,40547.0,59.2766,59.2766,59.1101,59.1267,40547.0
2018-02-02 13:40:00,71.0,71.05,70.98,71.04,31319.0,59.1184,59.16,59.1018,59.1517,31319.0
2018-02-02 13:45:00,71.01,71.09,70.98,71.02,20809.0,59.1267,59.1934,59.1018,59.1351,20809.0
2018-02-02 13:50:00,71.02,71.08,71.0,71.03,39787.0,59.1351,59.185,59.1184,59.1434,39787.0
2018-02-02 13:55:00,71.03,71.06,70.99,71.01,37419.0,59.1434,59.1684,59.1101,59.1267,37419.0
2018-02-02 14:00:00,71.02,71.03,70.91,70.98,44417.0,59.1351,59.1434,59.0435,59.1018,44417.0
2018-02-02 14:05:00,70.97,71.07,70.95,71.06,121902.0,59.0934,59.1767,59.0768,59.1684,121902.0
2018-02-02 14:10:00,71.05,71.05,70.86,70.89,32510.0,59.16,59.16,59.0018,59.0268,32510.0
2018-02-02 14:15:00,70.9,70.92,70.76,70.85,76748.0,59.0351,59.0518,58.9186,58.9935,76748.0
2018-02-02 14:20:00,70.87,70.92,70.83,70.88,44715.0,59.0102,59.0518,58.9769,59.0185,44715.0
2018-02-02 14:25:00,70.9,70.92,70.73,70.78,99891.0,59.0351,59.0518,58.8936,58.9352,99891.0
2018-02-02 14:30:00,70.78,70.97,70.78,70.95,38345.0,58.9352,59.0934,58.9352,59.0768,38345.0
2018-02-02 14:35:00,70.94,70.95,70.81,70.89,68949.0,59.0685,59.0768,58.9602,59.0268,68949.0
2018-02-02 14:40:00,70.89,71.04,70.87,71.03,85460.0,59.0268,59.1517,59.0102,59.1434,85460.0
2018-02-02 14:45:00,71.03,71.07,70.88,70.95,49647.0,59.1434,59.1767,59.0185,59.0768,49647.0
2018-02-02 14:50:00,70.95,70.99,70.92,70.97,32131.0,59.0768,59.1101,59.0518,59.0934,32131.0
2018-02-02 14:55:00,70.98,70.98,70.82,70.89,79247.0,59.1018,59.1018,58.9685,59.0268,79247.0
2018-02-02 15:00:00,70.86,70.89,70.68,70.76,46935.0,59.0018,59.0268,58.852,58.9186,46935.0
2018-02-02 15:05:00,70.74,70.76,70.56,70.56,63217.0,58.9019,58.9186,58.752,58.752,63217.0
2018-02-02 15:10:00,70.56,70.81,70.51,70.78,81628.0,58.752,58.9602,58.7104,58.9352,81628.0
2018-02-02 15:15:00,70.78,70.87,70.54,70.64,136740.0,58.9352,59.0102,58.7354,58.8187,136740.0
2018-02-02 15:20:00,70.65,70.79,70.64,70.78,59529.0,58.827,58.9436,58.8187,58.9352,59529.0
2018-02-02 15:25:00,70.79,70.83,70.7,70.7,58962.0,58.9436,58.9769,58.8686,58.8686,58962.0
2018-02-02 15:30:00,70.7,70.71,70.57,70.68,70584.0,58.8686,58.8769,58.7604,58.852,70584.0
2018-02-02 15:35:00,70.67,70.9,70.65,70.87,66019.0,58.8436,59.0351,58.827,59.0102,66019.0
2018-02-02 15:40:00,70.87,70.87,70.7,70.81,82797.0,59.0102,59.0102,58.8686,58.9602,82797.0
2018-02-02 15:45:00,70.81,70.81,70.64,70.71,89379.0,58.9602,58.9602,58.8187,58.8769,89379.0
2018-02-02 15:50:00,70.73,70.74,70.65,70.66,89256.0,58.8936,58.9019,58.827,58.8353,89256.0
2018-02-02 15:55:00,70.66,70.68,70.53,70.55,219696.0,58.8353,58.852,58.7271,58.7437,219696.0
2018-02-05 09:30:00,70.02,70.63,69.8,70.61,110903.0,58.3024,58.8103,58.1192,58.7937,110903.0
2018-02-05 09:35:00,70.6,71.05,70.6,70.96,44858.0,58.7854,59.16,58.7854,59.0851,44858.0
2018-02-05 09:40:00,70.91,71.09,70.78,70.89,25553.0,59.0435,59.1934,58.9352,59.0268,25553.0
2018-02-05 09:45:00,70.9,71.16,70.75,70.78,32475.0,59.0351,59.2516,58.9102,58.9352,32475.0
2018-02-05 09:50:00,70.74,70.81,70.62,70.77,68022.0,58.9019,58.9602,58.802,58.9269,68022.0
2018-02-05 09:55:00,70.76,70.81,70.7,70.79,23044.0,58.9186,58.9602,58.8686,58.9436,23044.0
2018-02-05 10:00:00,70.76,70.94,70.71,70.84,34156.0,58.9186,59.0685,58.8769,58.9852,34156.0
2018-02-05 10:05:00,70.85,71.22,70.84,71.18,32682.0,58.9935,59.3016,58.9852,59.2683,32682.0
2018-02-05 10:10:00,71.18,71.42,71.13,71.42,27093.0,59.2683,59.4681,59.2267,59.4681,27093.0
2018-02-05 10:15:00,71.42,71.42,71.09,71.11,21058.0,59.4681,59.4681,59.1934,59.21,21058.0
2018-02-05 10:20:00,71.12,71.21,71.08,71.17,17213.0,59.2183,59.2933,59.185,59.26,17213.0
2018-02-05 10:25:00,71.17,71.3,71.16,71.25,23245.0,59.26,59.3682,59.2516,59.3266,23245.0
2018-02-05 10:30:00,71.25,71.27,70.95,70.97,18319.0,59.3266,59.3432,59.0768,59.0934,18319.0
2018-02-05 10:35:00,70.98,70.98,70.81,70.9,26764.0,59.1018,59.1018,58.9602,59.0351,26764.0
2018-02-05 10:40:00,70.91,71.04,70.88,71.02,14592.0,59.0435,59.1517,59.0185,59.1351,14592.0
2018-02-05 10:45:00,71.0,71.09,70.98,71.04,13998.0,59.1184,59.1934,59.1018,59.1517,13998.0
2018-02-05 10:50:00,71.04,71.09,70.97,70.98,16140.0,59.1517,59.1934,59.0934,59.1018,16140.0
2018-02-05 10:55:00,70.96,71.06,70.94,70.97,14154.0,59.0851,59.1684,59.0685,59.0934,14154.0
2018-02-05 11:00:00,70.98,71.06,70.92,70.98,20952.0,59.1018,59.1684,59.0518,59.1018,20952.0
2018-02-05 11:05:00,70.99,71.05,70.95,71.0,21892.0,59.1101,59.16,59.0768,59.1184,21892.0
2018-02-05 11:10:00,71.01,71.05,70.95,70.98,40713.0,59.1267,59.16,59.0768,59.1018,40713.0
2018-02-05 11:15:00,70.98,71.05,70.96,71.02,16137.0,59.1018,59.16,59.0851,59.1351,16137.0
2018-02-05 11:20:00,71.03,71.04,70.89,71.0,13531.0,59.1434,59.1517,59.0268,59.1184,13531.0
2018-02-05 11:25:00,70.98,71.06,70.79,70.8,27642.0,59.1018,59.1684,58.9436,58.9519,27642.0
2018-02-05 11:30:00,70.75,70.77,70.54,70.59,34764.0,58.9102,58.9269,58.7354,58.777,34764.0
2018-02-05 11:35:00,70.59,70.65,70.51,70.6,24556.0,58.777,58.827,58.7104,58.7854,24556.0
2018-02-05 11:40:00,70.61,70.61,70.41,70.47,25621.0,58.7937,58.7937,58.6271,58.6771,25621.0
2018-02-05 11:45:00,70.46,70.52,70.44,70.48,22751.0,58.6688,58.7187,58.6521,58.6854,22751.0
2018-02-05 11:50:00,70.48,70.52,70.45,70.45,27006.0,58.6854,58.7187,58.6605,58.6605,27006.0
2018-02-05 11:55:00,70.45,70.61,70.42,70.61,24459.0,58.6605,58.7937,58.6355,58.7937,24459.0
2018-02-05 12:00:00,70.62,70.63,70.53,70.56,14082.0,58.802,58.8103,58.7271,58.752,14082.0
2018-02-05 12:05:00,70.56,70.63,70.54,70.56,15710.0,58.752,58.8103,58.7354,58.752,15710.0
2018-02-05 12:10:00,70.56,70.62,70.48,70.48,11074.0,58.752,58.802,58.6854,58.6854,11074.0
2018-02-05 12:15:00,70.49,70.5,70.39,70.39,10544.0,58.6938,58.7021,58.6105,58.6105,10544.0
2018-02-05 12:20:00,70.36,70.42,70.24,70.3,10395.0,58.5855,58.6355,58.4856,58.5356,10395.0
2018-02-05 12:25:00,70.33,70.43,70.33,70.41,12698.0,58.5605,58.6438,58.5605,58.6271,12698.0
2018-02-05 12:30:00,70.42,70.52,70.37,70.46,10018.0,58.6355,58.7187,58.5938,58.6688,10018.0
2018-02-05 12:35:00,70.48,70.48,70.36,70.37,8930.0,58.6854,58.6854,58.5855,58.5938,8930.0
2018-02-05 12:40:00,70.4,70.47,70.37,70.44,11077.0,58.6188,58.6771,58.5938,58.6521,11077.0
2018-02-05 12:45:00,70.45,70.52,70.42,70.52,10968.0,58.6605,58.7187,58.6355,58.7187,10968.0
2018-02-05 12:50:00,70.54,70.55,70.44,70.44,11785.0,58.7354,58.7437,58.6521,58.6521,11785.0
2018-02-05 12:55:00,70.45,70.5,70.31,70.31,10258.0,58.6605,58.7021,58.5439,58.5439,10258.0
2018-02-05 13:00:00,70.28,70.28,69.98,69.99,29710.0,58.5189,58.5189,58.2691,58.2774,29710.0
2018-02-05 13:05:00,69.97,70.07,69.9,69.91,35129.0,58.2608,58.344,58.2025,58.2108,35129.0
2018-02-05 13:10:00,69.91,70.09,69.89,70.08,29737.0,58.2108,58.3607,58.1942,58.3524,29737.0
2018-02-05 13:15:00,70.06,70.07,69.81,69.82,8697.0,58.3357,58.344,58.1276,58.1359,8697.0
2018-02-05 13:20:00,69.84,69.96,69.81,69.93,19028.0,58.1525,58.2525,58.1276,58.2275,19028.0
2018-02-05 13:25:00,69.92,69.94,69.71,69.93,18152.0,58.2191,58.2358,58.0443,58.2275,18152.0
2018-02-05 13:30:00,69.9,70.13,69.86,70.0,51642.0,58.2025,58.394,58.1692,58.2858,51642.0
2018-02-05 13:35:00,70.03,70.03,69.79,69.79,14019.0,58.3107,58.3107,58.1109,58.1109,14019.0
2018-02-05 13:40:00,69.76,69.96,69.76,69.91,18957.0,58.0859,58.2525,58.0859,58.2108,18957.0
2018-02-05 13:45:00,69.9,69.98,69.84,69.97,13532.0,58.2025,58.2691,58.1525,58.2608,13532.0
2018-02-05 13:50:00,69.97,70.14,69.96,70.13,25548.0,58.2608,58.4023,58.2525,58.394,25548.0
2018-02-05 13:55:00,70.1,70.3,70.03,70.27,23036.0,58.369,58.5356,58.3107,58.5106,23036.0
2018-02-05 14:00:00,70.31,70.38,70.1,70.16,23678.0,58.5439,58.6022,58.369,58.419,23678.0
2018-02-05 14:05:00,70.15,70.2,70.04,70.1,22147.0,58.4107,58.4523,58.3191,58.369,22147.0
2018-02-05 14:10:00,70.11,70.21,70.07,70.14,17018.0,58.3774,58.4606,58.344,58.4023,17018.0
2018-02-05 14:15:00,70.13,70.13,69.95,70.03,38277.0,58.394,58.394,58.2441,58.3107,38277.0
2018-02-05 14:20:00,70.02,70.03,69.84,69.86,20894.0,58.3024,58.3107,58.1525,58.1692,20894.0
2018-02-05 14:25:00,69.87,69.94,69.81,69.9,20696.0,58.1775,58.2358,58.1276,58.2025,20696.0
2018-02-05 14:30:00,69.88,69.89,69.6,69.67,37680.0,58.1858,58.1942,57.9527,58.011,37680.0
2018-02-05 14:35:00,69.67,69.69,69.49,69.55,38078.0,58.011,58.0276,57.8611,57.9111,38078.0
2018-02-05 14:40:00,69.6,69.74,69.54,69.64,42144.0,57.9527,58.0693,57.9027,57.986,42144.0
2018-02-05 14:45:00,69.66,69.71,69.53,69.59,25353.0,58.0027,58.0443,57.8944,57.9444,25353.0
2018-02-05 14:50:00,69.57,69.6,69.46,69.5,42958.0,57.9277,57.9527,57.8361,57.8694,42958.0
2018-02-05 14:55:00,69.49,69.53,69.18,69.23,93368.0,57.8611,57.8944,57.603,57.6446,93368.0
2018-02-05 15:00:00,69.2,69.26,69.02,69.05,64009.0,57.6196,57.6696,57.4698,57.4947,64009.0
2018-02-05 15:05:00,69.06,69.11,68.38,68.51,109448.0,57.5031,57.5447,56.9369,57.0451,109448.0
2018-02-05 15:10:00,68.44,68.99,68.31,68.94,83531.0,56.9868,57.4448,56.8786,57.4031,83531.0
2018-02-05 15:15:00,68.9,69.5,68.87,68.97,74136.0,57.3698,57.8694,57.3449,57.4281,74136.0
2018-02-05 15:20:00,68.98,69.41,68.92,69.33,89609.0,57.4365,57.7945,57.3865,57.7279,89609.0
2018-02-05 15:25:00,69.37,69.6,69.19,69.42,53700.0,57.7612,57.9527,57.6113,57.8028,53700.0
2018-02-05 15:30:00,69.45,69.47,69.1,69.37,103473.0,57.8278,57.8445,57.5364,57.7612,103473.0
2018-02-05 15:35:00,69.38,69.47,69.11,69.11,122348.0,57.7695,57.8445,57.5447,57.5447,122348.0
2018-02-05 15:40:00,69.08,69.19,68.79,68.97,104684.0,57.5197,57.6113,57.2782,57.4281,104684.0
2018-02-05 15:45:00,68.96,68.96,68.41,68.43,126497.0,57.4198,57.4198,56.9618,56.9785,126497.0
2018-02-05 15:50:00,68.49,68.72,68.21,68.3,135797.0,57.0285,57.22,56.7953,56.8702,135797.0
2018-02-05 15:55:00,68.25,68.7,68.24,68.55,465241.0,56.8286,57.2033,56.8203,57.0784,465241.0
2018-02-06 09:30:00,66.7,67.52,66.0,67.43,214049.0,55.538,56.2208,54.9551,56.1458,214049.0
2018-02-06 09:35:00,67.41,69.35,67.41,68.69,120677.0,56.1292,57.7445,56.1292,57.195,120677.0
2018-02-06 09:40:00,68.59,69.52,68.17,69.39,103850.0,57.1117,57.8861,56.762,57.7778,103850.0
2018-02-06 09:45:00,69.39,69.45,68.25,68.37,118064.0,57.7778,57.8278,56.8286,56.9285,118064.0
2018-02-06 09:50:00,68.38,68.96,68.33,68.81,117891.0,56.9369,57.4198,56.8952,57.2949,117891.0
2018-02-06 09:55:00,68.83,69.17,68.41,68.7,166305.0,57.3116,57.5947,56.9618,57.2033,166305.0
2018-02-06 10:00:00,68.7,69.04,68.4,68.61,60088.0,57.2033,57.4864,56.9535,57.1284,60088.0
2018-02-06 10:05:00,68.61,68.87,68.1,68.13,59273.0,57.1284,57.3449,56.7037,56.7287,59273.0
2018-02-06 10:10:00,68.12,68.37,67.8,67.87,94647.0,56.7204,56.9285,56.4539,56.5122,94647.0
2018-02-06 10:15:00,67.88,67.89,66.83,67.16,85285.0,56.5205,56.5289,55.6462,55.921,85285.0
2018-02-06 10:20:00,67.17,67.85,66.76,67.29,90196.0,55.9293,56.4956,55.588,56.0293,90196.0
2018-02-06 10:25:00,67.28,67.39,66.91,66.98,67255.0,56.0209,56.1125,55.7129,55.7711,67255.0
2018-02-06 10:30:00,66.92,67.25,66.92,67.08,41762.0,55.7212,55.996,55.7212,55.8544,41762.0
2018-02-06 10:35:00,67.12,67.47,66.86,67.4,57748.0,55.8877,56.1791,55.6712,56.1209,57748.0
2018-02-06 10:40:00,67.37,67.49,66.66,66.99,61611.0,56.0959,56.1958,55.5047,55.7795,61611.0
2018-02-06 10:45:00,67.03,67.79,67.0,67.63,60778.0,55.8128,56.4456,55.7878,56.3124,60778.0
2018-02-06 10:50:00,67.64,67.91,67.26,67.72,34179.0,56.3207,56.5455,56.0043,56.3873,34179.0
2018-02-06 10:55:00,67.66,67.8,67.3,67.37,19414.0,56.3373,56.4539,56.0376,56.0959,19414.0
2018-02-06 11:00:00,67.31,67.45,67.17,67.28,29429.0,56.0459,56.1625,55.9293,56.0209,29429.0
2018-02-06 11:05:00,67.34,67.69,67.18,67.45,35587.0,56.0709,56.3623,55.9377,56.1625,35587.0
2018-02-06 11:10:00,67.4,67.45,66.91,67.09,37001.0,56.1209,56.1625,55.7129,55.8627,37001.0
2018-02-06 11:15:00,67.14,67.45,67.06,67.23,23416.0,55.9044,56.1625,55.8378,55.9793,23416.0
2018-02-06 11:20:00,67.25,67.31,67.03,67.09,34264.0,55.996,56.0459,55.8128,55.8627,34264.0
2018-02-06 11:25:00,67.05,67.06,66.57,66.58,36674.0,55.8294,55.8378,55.4298,55.4381,36674.0
2018-02-06 11:30:00,66.7,66.92,66.52,66.73,70349.0,55.538,55.7212,55.3881,55.563,70349.0
2018-02-06 11:35:00,66.74,66.82,66.53,66.55,35934.0,55.5713,55.6379,55.3965,55.4131,35934.0
2018-02-06 11:40:00,66.6,67.01,66.6,66.79,40986.0,55.4547,55.7961,55.4547,55.6129,40986.0
2018-02-06 11:45:00,66.8,66.98,66.68,66.92,43651.0,55.6213,55.7711,55.5213,55.7212,43651.0
2018-02-06 11:50:00,66.92,67.24,66.9,67.06,54946.0,55.7212,55.9876,55.7045,55.8378,54946.0
2018-02-06 11:55:00,67.06,67.17,66.86,66.89,39685.0,55.8378,55.9293,55.6712,55.6962,39685.0
2018-02-06 12:00:00,66.88,67.1,66.88,67.0,132751.0,55.6879,55.8711,55.6879,55.7878,132751.0
2018-02-06 12:05:00,67.0,67.07,66.9,67.07,60045.0,55.7878,55.8461,55.7045,55.8461,60045.0
2018-02-06 12:10:00,67.05,67.11,66.95,67.09,69735.0,55.8294,55.8794,55.7462,55.8627,69735.0
2018-02-06 12:15:00,67.09,67.35,67.09,67.15,28559.0,55.8627,56.0792,55.8627,55.9127,28559.0
2018-02-06 12:20:00,67.18,67.3,67.16,67.22,89080.0,55.9377,56.0376,55.921,55.971,89080.0
2018-02-06 12:25:00,67.23,67.43,67.21,67.39,63888.0,55.9793,56.1458,55.9627,56.1125,63888.0
2018-02-06 12:30:00,67.44,67.57,67.17,67.33,85815.0,56.1542,56.2624,55.9293,56.0626,85815.0
2018-02-06 12:35:00,67.36,67.62,67.25,67.6,85281.0,56.0876,56.304,55.996,56.2874,85281.0
2018-02-06 12:40:00,67.6,67.6,67.29,67.3,69946.0,56.2874,56.2874,56.0293,56.0376,69946.0
2018-02-06 12:45:00,67.32,67.4,67.07,67.32,74091.0,56.0542,56.1209,55.8461,56.0542,74091.0
2018-02-06 12:50:00,67.33,67.37,67.04,67.05,37645.0,56.0626,56.0959,55.8211,55.8294,37645.0
2018-02-06 12:55:00,67.05,67.18,66.89,67.12,22735.0,55.8294,55.9377,55.6962,55.8877,22735.0
2018-02-06 13:00:00,67.09,67.15,66.78,67.0,30472.0,55.8627,55.9127,55.6046,55.7878,30472.0
2018-02-06 13:05:00,67.01,67.15,66.93,67.07,96264.0,55.7961,55.9127,55.7295,55.8461,96264.0
2018-02-06 13:10:00,67.05,67.79,67.01,67.7,92749.0,55.8294,56.4456,55.7961,56.3707,92749.0
2018-02-06 13:15:00,67.7,68.3,67.65,68.22,84646.0,56.3707,56.8702,56.329,56.8036,84646.0
2018-02-06 13:20:00,68.22,68.31,67.8,67.8,118110.0,56.8036,56.8786,56.4539,56.4539,118110.0
2018-02-06 13:25:00,67.81,67.92,67.65,67.7,31677.0,56.4622,56.5538,56.329,56.3707,31677.0
2018-02-06 13:30:00,67.69,67.78,67.32,67.32,25369.0,56.3623,56.4373,56.0542,56.0542,25369.0
2018-02-06 13:35:00,67.42,67.75,67.33,67.48,37051.0,56.1375,56.4123,56.0626,56.1875,37051.0
2018-02-06 13:40:00,67.48,67.53,67.22,67.36,28246.0,56.1875,56.2291,55.971,56.0876,28246.0
2018-02-06 13:45:00,67.37,67.4,67.17,67.18,43590.0,56.0959,56.1209,55.9293,55.9377,43590.0
2018-02-06 13:50:00,67.2,67.4,67.1,67.19,54136.0,55.9543,56.1209,55.8711,55.946,54136.0
2018-02-06 13:55:00,67.25,67.72,67.22,67.52,90624.0,55.996,56.3873,55.971,56.2208,90624.0
2018-02-06 14:00:00,67.51,67.71,67.16,67.41,61511.0,56.2125,56.379,55.921,56.1292,61511.0
2018-02-06 14:05:00,67.37,67.39,67.07,67.1,44265.0,56.0959,56.1125,55.8461,55.8711,44265.0
2018-02-06 14:10:00,67.1,67.41,67.1,67.23,48179.0,55.8711,56.1292,55.8711,55.9793,48179.0
2018-02-06 14:15:00,67.2,67.29,66.83,66.97,92300.0,55.9543,56.0293,55.6462,55.7628,92300.0
2018-02-06 14:20:00,66.93,66.93,66.58,66.64,51175.0,55.7295,55.7295,55.4381,55.488,51175.0
2018-02-06 14:25:00,66.61,66.78,66.59,66.69,46154.0,55.4631,55.6046,55.4464,55.5297,46154.0
2018-02-06 14:30:00,66.68,67.21,66.66,67.21,87766.0,55.5213,55.9627,55.5047,55.9627,87766.0
2018-02-06 14:35:00,67.21,67.62,67.21,67.32,104467.0,55.9627,56.304,55.9627,56.0542,104467.0
2018-02-06 14:40:00,67.28,67.41,67.19,67.39,33289.0,56.0209,56.1292,55.946,56.1125,33289.0
2018-02-06 14:45:00,67.38,68.07,67.38,68.0,86734.0,56.1042,56.6787,56.1042,56.6205,86734.0
2018-02-06 14:50:00,68.01,68.17,67.73,68.11,96512.0,56.6288,56.762,56.3956,56.712,96512.0
2018-02-06 14:55:00,68.11,68.44,68.05,68.41,53000.0,56.712,56.9868,56.6621,56.9618,53000.0
2018-02-06 15:00:00,68.42,69.14,68.42,69.11,188161.0,56.9702,57.5697,56.9702,57.5447,188161.0
2018-02-06 15:05:00,69.1,71.38,69.03,70.21,304733.0,57.5364,59.4348,57.4781,58.4606,304733.0
2018-02-06 15:10:00,70.19,70.29,69.35,69.37,109559.0,58.444,58.5272,57.7445,57.7612,109559.0
2018-02-06 15:15:00,69.4,69.64,68.94,69.18,85055.0,57.7862,57.986,57.4031,57.603,85055.0
2018-02-06 15:20:00,69.09,69.26,68.83,69.08,106253.0,57.528,57.6696,57.3116,57.5197,106253.0
2018-02-06 15:25:00,69.04,69.51,69.0,69.46,74371.0,57.4864,57.8778,57.4531,57.8361,74371.0
2018-02-06 15:30:00,69.41,69.44,69.0,69.2,96868.0,57.7945,57.8195,57.4531,57.6196,96868.0
2018-02-06 15:35:00,69.2,69.64,69.14,69.54,86168.0,57.6196,57.986,57.5697,57.9027,86168.0
2018-02-06 15:40:00,69.57,69.69,69.2,69.2,104454.0,57.9277,58.0276,57.6196,57.6196,104454.0
2018-02-06 15:45:00,69.14,69.27,68.68,68.68,123679.0,57.5697,57.6779,57.1867,57.1867,123679.0
2018-02-06 15:50:00,68.69,68.9,68.58,68.8,149853.0,57.195,57.3698,57.1034,57.2866,149853.0
2018-02-06 15:55:00,68.84,69.52,68.75,69.29,372706.0,57.3199,57.8861,57.2449,57.6946,372706.0
2018-02-07 09:30:00,69.41,69.52,68.73,69.32,63418.0,57.7945,57.8861,57.2283,57.7196,63418.0
2018-02-07 09:35:00,69.19,69.74,69.12,69.59,22948.0,57.6113,58.0693,57.553,57.9444,22948.0
2018-02-07 09:40:00,69.77,69.9,69.58,69.69,29734.0,58.0942,58.2025,57.936,58.0276,29734.0
2018-02-07 09:45:00,69.78,69.96,69.54,69.86,44962.0,58.1026,58.2525,57.9027,58.1692,44962.0
2018-02-07 09:50:00,69.84,70.32,69.8,70.14,51209.0,58.1525,58.5522,58.1192,58.4023,51209.0
2018-02-07 09:55:00,70.11,70.25,69.98,70.07,44640.0,58.3774,58.4939,58.2691,58.344,44640.0
2018-02-07 10:00:00,70.04,70.05,69.83,69.92,49950.0,58.3191,58.3274,58.1442,58.2191,49950.0
2018-02-07 10:05:00,69.9,70.39,69.89,70.27,48365.0,58.2025,58.6105,58.1942,58.5106,48365.0
2018-02-07 10:10:00,70.3,70.36,70.14,70.29,41530.0,58.5356,58.5855,58.4023,58.5272,41530.0
2018-02-07 10:15:00,70.27,70.52,70.24,70.4,73047.0,58.5106,58.7187,58.4856,58.6188,73047.0
2018-02-07 10:20:00,70.38,70.39,70.05,70.14,35135.0,58.6022,58.6105,58.3274,58.4023,35135.0
2018-02-07 10:25:00,70.02,70.18,69.99,69.99,26510.0,58.3024,58.4356,58.2774,58.2774,26510.0
2018-02-07 10:30:00,70.01,70.05,69.75,69.9,25723.0,58.2941,58.3274,58.0776,58.2025,25723.0
2018-02-07 10:35:00,69.9,69.98,69.76,69.92,24977.0,58.2025,58.2691,58.0859,58.2191,24977.0
2018-02-07 10:40:00,69.89,69.96,69.81,69.81,19497.0,58.1942,58.2525,58.1276,58.1276,19497.0
2018-02-07 10:45:00,69.83,70.02,69.64,69.84,97871.0,58.1442,58.3024,57.986,58.1525,97871.0
2018-02-07 10:50:00,69.87,70.2,69.78,70.15,43134.0,58.1775,58.4523,58.1026,58.4107,43134.0
2018-02-07 10:55:00,70.16,70.16,69.89,70.01,33996.0,58.419,58.419,58.1942,58.2941,33996.0
2018-02-07 11:00:00,69.99,70.02,69.77,69.77,35693.0,58.2774,58.3024,58.0942,58.0942,35693.0
2018-02-07 11:05:00,69.78,69.92,69.75,69.91,25539.0,58.1026,58.2191,58.0776,58.2108,25539.0
2018-02-07 11:10:00,69.93,69.95,69.8,69.89,19056.0,58.2275,58.2441,58.1192,58.1942,19056.0
2018-02-07 11:15:00,69.89,69.99,69.62,69.62,37346.0,58.1942,58.2774,57.9693,57.9693,37346.0
2018-02-07 11:20:00,69.63,69.74,69.6,69.71,17237.0,57.9777,58.0693,57.9527,58.0443,17237.0
2018-02-07 11:25:00,69.74,69.74,69.5,69.53,22439.0,58.0693,58.0693,57.8694,57.8944,22439.0
2018-02-07 11:30:00,69.55,69.56,69.36,69.41,25829.0,57.9111,57.9194,57.7529,57.7945,25829.0
2018-02-07 11:35:00,69.4,69.46,69.22,69.35,19800.0,57.7862,57.8361,57.6363,57.7445,19800.0
2018-02-07 11:40:00,69.36,69.53,69.29,69.51,19265.0,57.7529,57.8944,57.6946,57.8778,19265.0
2018-02-07 11:45:00,69.54,69.58,69.44,69.47,26118.0,57.9027,57.936,57.8195,57.8445,26118.0
2018-02-07 11:50:00,69.45,69.65,69.35,69.6,30242.0,57.8278,57.9943,57.7445,57.9527,30242.0
2018-02-07 11:55:00,69.59,69.78,69.56,69.74,42074.0,57.9444,58.1026,57.9194,58.0693,42074.0
2018-02-07 12:00:00,69.74,69.84,69.65,69.73,25109.0,58.0693,58.1525,57.9943,58.0609,25109.0
2018-02-07 12:05:00,69.71,69.72,69.6,69.6,18775.0,58.0443,58.0526,57.9527,57.9527,18775.0
2018-02-07 12:10:00,69.64,69.79,69.63,69.72,16781.0,57.986,58.1109,57.9777,58.0526,16781.0
2018-02-07 12:15:00,69.71,69.75,69.58,69.64,24855.0,58.0443,58.0776,57.936,57.986,24855.0
2018-02-07 12:20:00,69.64,69.67,69.59,69.64,40254.0,57.986,58.011,57.9444,57.986,40254.0
2018-02-07 12:25:00,69.68,69.74,69.58,69.73,16665.0,58.0193,58.0693,57.936,58.0609,16665.0
2018-02-07 12:30:00,69.75,69.77,69.59,69.61,25773.0,58.0776,58.0942,57.9444,57.961,25773.0
2018-02-07 12:35:00,69.58,69.63,69.54,69.59,70998.0,57.936,57.9777,57.9027,57.9444,70998.0
2018-02-07 12:40:00,69.59,69.64,69.58,69.62,17266.0,57.9444,57.986,57.936,57.9693,17266.0
2018-02-07 12:45:00,69.63,69.75,69.53,69.56,22886.0,57.9777,58.0776,57.8944,57.9194,22886.0
2018-02-07 12:50:00,69.53,69.59,69.46,69.46,41878.0,57.8944,57.9444,57.8361,57.8361,41878.0
2018-02-07 12:55:00,69.47,69.51,69.41,69.47,35510.0,57.8445,57.8778,57.7945,57.8445,35510.0
2018-02-07 13:00:00,69.48,69.61,69.39,69.46,21050.0,57.8528,57.961,57.7778,57.8361,21050.0
2018-02-07 13:05:00,69.48,69.48,69.15,69.23,17665.0,57.8528,57.8528,57.578,57.6446,17665.0
2018-02-07 13:10:00,69.27,69.27,69.11,69.14,128352.0,57.6779,57.6779,57.5447,57.5697,128352.0
2018-02-07 13:15:00,69.1,69.41,69.04,69.41,61227.0,57.5364,57.7945,57.4864,57.7945,61227.0
2018-02-07 13:20:00,69.44,69.45,69.19,69.25,42326.0,57.8195,57.8278,57.6113,57.6613,42326.0
2018-02-07 13:25:00,69.29,69.35,69.17,69.31,44578.0,57.6946,57.7445,57.5947,57.7112,44578.0
2018-02-07 13:30:00,69.3,69.36,69.24,69.33,23430.0,57.7029,57.7529,57.6529,57.7279,23430.0
2018-02-07 13:35:00,69.33,69.6,69.31,69.45,22663.0,57.7279,57.9527,57.7112,57.8278,22663.0
2018-02-07 13:40:00,69.49,69.64,69.46,69.63,41292.0,57.8611,57.986,57.8361,57.9777,41292.0
2018-02-07 13:45:00,69.64,69.69,69.58,69.64,53200.0,57.986,58.0276,57.936,57.986,53200.0
2018-02-07 13:50:00,69.57,69.6,69.47,69.48,31853.0,57.9277,57.9527,57.8445,57.8528,31853.0
2018-02-07 13:55:00,69.47,69.54,69.4,69.51,19128.0,57.8445,57.9027,57.7862,57.8778,19128.0
2018-02-07 14:00:00,69.49,69.49,69.22,69.32,32017.0,57.8611,57.8611,57.6363,57.7196,32017.0
2018-02-07 14:05:00,69.34,69.45,69.32,69.37,75020.0,57.7362,57.8278,57.7196,57.7612,75020.0
2018-02-07 14:10:00,69.39,69.56,69.37,69.44,24204.0,57.7778,57.9194,57.7612,57.8195,24204.0
2018-02-07 14:15:00,69.46,69.62,69.42,69.6,74072.0,57.8361,57.9693,57.8028,57.9527,74072.0
2018-02-07 14:20:00,69.63,69.75,69.6,69.66,21590.0,57.9777,58.0776,57.9527,58.0027,21590.0
2018-02-07 14:25:00,69.66,69.74,69.61,69.74,22099.0,58.0027,58.0693,57.961,58.0693,22099.0
2018-02-07 14:30:00,69.73,69.73,69.64,69.7,24727.0,58.0609,58.0609,57.986,58.036,24727.0
2018-02-07 14:35:00,69.69,69.71,69.56,69.58,36398.0,58.0276,58.0443,57.9194,57.936,36398.0
2018-02-07 14:40:00,69.56,69.61,69.5,69.54,30727.0,57.9194,57.961,57.8694,57.9027,30727.0
2018-02-07 14:45:00,69.52,69.54,69.25,69.32,24665.0,57.8861,57.9027,57.6613,57.7196,24665.0
2018-02-07 14:50:00,69.3,69.4,69.21,69.4,40939.0,57.7029,57.7862,57.628,57.7862,40939.0
2018-02-07 14:55:00,69.38,69.53,69.36,69.49,30581.0,57.7695,57.8944,57.7529,57.8611,30581.0
2018-02-07 15:00:00,69.52,69.75,69.52,69.74,27741.0,57.8861,58.0776,57.8861,58.0693,27741.0
2018-02-07 15:05:00,69.74,69.77,69.63,69.66,34401.0,58.0693,58.0942,57.9777,58.0027,34401.0
2018-02-07 15:10:00,69.65,69.78,69.58,69.77,30397.0,57.9943,58.1026,57.936,58.0942,30397.0
2018-02-07 15:15:00,69.78,69.81,69.66,69.66,35087.0,58.1026,58.1276,58.0027,58.0027,35087.0
2018-02-07 15:20:00,69.66,69.78,69.65,69.65,37439.0,58.0027,58.1026,57.9943,57.9943,37439.0
2018-02-07 15:25:00,69.64,69.85,69.61,69.76,38102.0,57.986,58.1609,57.961,58.0859,38102.0
2018-02-07 15:30:00,69.77,69.77,69.62,69.71,70677.0,58.0942,58.0942,57.9693,58.0443,70677.0
2018-02-07 15:35:00,69.72,69.84,69.7,69.73,57426.0,58.0526,58.1525,58.036,58.0609,57426.0
2018-02-07 15:40:00,69.73,69.8,69.63,69.65,72549.0,58.0609,58.1192,57.9777,57.9943,72549.0
2018-02-07 15:45:00,69.63,69.64,69.32,69.33,145165.0,57.9777,57.986,57.7196,57.7279,145165.0
2018-02-07 15:50:00,69.31,69.37,69.03,69.16,96395.0,57.7112,57.7612,57.4781,57.5863,96395.0
2018-02-07 15:55:00,69.14,69.2,68.93,68.94,222695.0,57.5697,57.6196,57.3948,57.4031,222695.0
2018-02-08 09:30:00,68.96,69.12,68.52,68.77,77942.0,57.4198,57.553,57.0534,57.2616,77942.0
2018-02-08 09:35:00,68.69,69.12,68.68,68.96,19365.0,57.195,57.553,57.1867,57.4198,19365.0
2018-02-08 09:40:00,68.98,68.98,68.52,68.52,18500.0,57.4365,57.4365,57.0534,57.0534,18500.0
2018-02-08 09:45:00,68.52,68.65,68.28,68.51,40963.0,57.0534,57.1617,56.8536,57.0451,40963.0
2018-02-08 09:50:00,68.52,68.73,68.36,68.65,24087.0,57.0534,57.2283,56.9202,57.1617,24087.0
2018-02-08 09:55:00,68.68,68.75,68.53,68.57,39746.0,57.1867,57.2449,57.0618,57.0951,39746.0
2018-02-08 10:00:00,68.57,68.61,68.3,68.3,49931.0,57.0951,57.1284,56.8702,56.8702,49931.0
2018-02-08 10:05:00,68.39,68.62,68.29,68.61,68428.0,56.9452,57.1367,56.8619,57.1284,68428.0
2018-02-08 10:10:00,68.61,68.72,68.59,68.61,18882.0,57.1284,57.22,57.1117,57.1284,18882.0
2018-02-08 10:15:00,68.65,68.83,68.6,68.6,17328.0,57.1617,57.3116,57.12,57.12,17328.0
2018-02-08 10:20:00,68.62,68.85,68.57,68.78,23781.0,57.1367,57.3282,57.0951,57.2699,23781.0
2018-02-08 10:25:00,68.81,68.84,68.68,68.69,28747.0,57.2949,57.3199,57.1867,57.195,28747.0
2018-02-08 10:30:00,68.68,68.71,68.59,68.65,16157.0,57.1867,57.2116,57.1117,57.1617,16157.0
2018-02-08 10:35:00,68.68,68.7,68.58,68.66,51786.0,57.1867,57.2033,57.1034,57.17,51786.0
2018-02-08 10:40:00,68.64,68.8,68.62,68.67,17287.0,57.1533,57.2866,57.1367,57.1783,17287.0
2018-02-08 10:45:00,68.68,68.68,68.59,68.6,21830.0,57.1867,57.1867,57.1117,57.12,21830.0
2018-02-08 10:50:00,68.6,68.66,68.57,68.6,53463.0,57.12,57.17,57.0951,57.12,53463.0
2018-02-08 10:55:00,68.58,68.76,68.56,68.71,33039.0,57.1034,57.2533,57.0867,57.2116,33039.0
2018-02-08 11:00:00,68.65,68.88,68.61,68.84,27053.0,57.1617,57.3532,57.1284,57.3199,27053.0
2018-02-08 11:05:00,68.84,68.91,68.62,68.67,22918.0,57.3199,57.3782,57.1367,57.1783,22918.0
2018-02-08 11:10:00,68.63,68.76,68.45,68.46,55776.0,57.145,57.2533,56.9951,57.0035,55776.0
2018-02-08 11:15:00,68.51,68.57,68.38,68.43,46250.0,57.0451,57.0951,56.9369,56.9785,46250.0
2018-02-08 11:20:00,68.45,68.45,68.13,68.2,22495.0,56.9951,56.9951,56.7287,56.787,22495.0
2018-02-08 11:25:00,68.21,68.21,68.03,68.04,28517.0,56.7953,56.7953,56.6454,56.6538,28517.0
2018-02-08 11:30:00,68.03,68.19,67.92,68.17,32812.0,56.6454,56.7787,56.5538,56.762,32812.0
2018-02-08 11:35:00,68.18,68.42,68.18,68.35,33641.0,56.7703,56.9702,56.7703,56.9119,33641.0
2018-02-08 11:40:00,68.35,68.38,68.25,68.29,24431.0,56.9119,56.9369,56.8286,56.8619,24431.0
2018-02-08 11:45:00,68.32,68.36,68.18,68.25,21971.0,56.8869,56.9202,56.7703,56.8286,21971.0
2018-02-08 11:50:00,68.3,68.62,68.26,68.57,37626.0,56.8702,57.1367,56.8369,57.0951,37626.0
2018-02-08 11:55:00,68.55,68.59,68.41,68.42,18291.0,57.0784,57.1117,56.9618,56.9702,18291.0
2018-02-08 12:00:00,68.42,68.5,68.38,68.42,19880.0,56.9702,57.0368,56.9369,56.9702,19880.0
2018-02-08 12:05:00,68.44,68.49,68.31,68.37,36145.0,56.9868,57.0285,56.8786,56.9285,36145.0
2018-02-08 12:10:00,68.37,68.43,68.32,68.38,21155.0,56.9285,56.9785,56.8869,56.9369,21155.0
2018-02-08 12:15:00,68.39,68.41,68.32,68.37,11700.0,56.9452,56.9618,56.8869,56.9285,11700.0
2018-02-08 12:20:00,68.35,68.39,68.06,68.07,27908.0,56.9119,56.9452,56.6704,56.6787,27908.0
2018-02-08 12:25:00,68.06,68.11,67.88,68.01,29630.0,56.6704,56.712,56.5205,56.6288,29630.0
2018-02-08 12:30:00,68.04,68.09,67.78,67.85,27214.0,56.6538,56.6954,56.4373,56.4956,27214.0
2018-02-08 12:35:00,67.85,67.9,67.69,67.85,29613.0,56.4956,56.5372,56.3623,56.4956,29613.0
2018-02-08 12:40:00,67.87,68.14,67.87,68.05,26357.0,56.5122,56.737,56.5122,56.6621,26357.0
2018-02-08 12:45:00,68.07,68.12,67.95,68.04,82024.0,56.6787,56.7204,56.5788,56.6538,82024.0
2018-02-08 12:50:00,67.97,68.02,67.72,67.75,30630.0,56.5955,56.6371,56.3873,56.4123,30630.0
2018-02-08 12:55:00,67.76,67.86,67.53,67.81,36678.0,56.4206,56.5039,56.2291,56.4622,36678.0
2018-02-08 13:00:00,67.81,67.91,67.68,67.78,23593.0,56.4622,56.5455,56.354,56.4373,23593.0
2018-02-08 13:05:00,67.79,68.09,67.69,68.05,42304.0,56.4456,56.6954,56.3623,56.6621,42304.0
2018-02-08 13:10:00,68.05,68.21,67.94,67.97,78406.0,56.6621,56.7953,56.5705,56.5955,78406.0
2018-02-08 13:15:00,67.98,68.19,67.91,68.08,87408.0,56.6038,56.7787,56.5455,56.6871,87408.0
2018-02-08 13:20:00,68.08,68.22,68.03,68.14,24049.0,56.6871,56.8036,56.6454,56.737,24049.0
2018-02-08 13:25:00,68.08,68.23,67.92,67.99,33110.0,56.6871,56.812,56.5538,56.6121,33110.0
2018-02-08 13:30:00,67.98,68.15,67.94,68.14,23091.0,56.6038,56.7453,56.5705,56.737,23091.0
2018-02-08 13:35:00,68.16,68.42,68.16,68.42,20460.0,56.7537,56.9702,56.7537,56.9702,20460.0
2018-02-08 13:40:00,68.46,68.57,68.31,68.47,19093.0,57.0035,57.0951,56.8786,57.0118,19093.0
2018-02-08 13:45:00,68.5,68.67,68.42,68.42,22354.0,57.0368,57.1783,56.9702,56.9702,22354.0
2018-02-08 13:50:00,68.42,68.68,68.32,68.59,30172.0,56.9702,57.1867,56.8869,57.1117,30172.0
2018-02-08 13:55:00,68.61,68.62,68.37,68.52,24249.0,57.1284,57.1367,56.9285,57.0534,24249.0
2018-02-08 14:00:00,68.52,68.57,68.22,68.23,21243.0,57.0534,57.0951,56.8036,56.812,21243.0
2018-02-08 14:05:00,68.25,68.38,68.23,68.35,18345.0,56.8286,56.9369,56.812,56.9119,18345.0
2018-02-08 14:10:00,68.4,68.48,68.32,68.4,18494.0,56.9535,57.0201,56.8869,56.9535,18494.0
2018-02-08 14:15:00,68.39,68.64,68.32,68.54,56750.0,56.9452,57.1533,56.8869,57.0701,56750.0
2018-02-08 14:20:00,68.54,68.63,68.43,68.46,67649.0,57.0701,57.145,56.9785,57.0035,67649.0
2018-02-08 14:25:00,68.44,68.45,68.21,68.26,48793.0,56.9868,56.9951,56.7953,56.8369,48793.0
2018-02-08 14:30:00,68.27,68.31,68.13,68.25,39345.0,56.8453,56.8786,56.7287,56.8286,39345.0
2018-02-08 14:35:00,68.25,68.27,68.07,68.24,62780.0,56.8286,56.8453,56.6787,56.8203,62780.0
2018-02-08 14:40:00,68.23,68.24,68.09,68.17,32321.0,56.812,56.8203,56.6954,56.762,32321.0
2018-02-08 14:45:00,68.15,68.38,68.15,68.22,26724.0,56.7453,56.9369,56.7453,56.8036,26724.0
2018-02-08 14:50:00,68.22,68.23,68.02,68.02,64362.0,56.8036,56.812,56.6371,56.6371,64362.0
2018-02-08 14:55:00,68.02,68.05,67.91,68.0,37181.0,56.6371,56.6621,56.5455,56.6205,37181.0
2018-02-08 15:00:00,68.01,68.18,67.87,68.16,51851.0,56.6288,56.7703,56.5122,56.7537,51851.0
2018-02-08 15:05:00,68.19,68.21,67.81,67.86,62821.0,56.7787,56.7953,56.4622,56.5039,62821.0
2018-02-08 15:10:00,67.85,67.87,67.55,67.68,70045.0,56.4956,56.5122,56.2458,56.354,70045.0
2018-02-08 15:15:00,67.7,67.8,67.61,67.66,54926.0,56.3707,56.4539,56.2957,56.3373,54926.0
2018-02-08 15:20:00,67.67,67.79,67.53,67.63,75998.0,56.3457,56.4456,56.2291,56.3124,75998.0
2018-02-08 15:25:00,67.63,67.87,67.63,67.66,84406.0,56.3124,56.5122,56.3124,56.3373,84406.0
2018-02-08 15:30:00,67.64,67.69,67.48,67.5,86170.0,56.3207,56.3623,56.1875,56.2041,86170.0
2018-02-08 15:35:00,67.49,67.55,67.24,67.25,67312.0,56.1958,56.2458,55.9876,55.996,67312.0
2018-02-08 15:40:00,67.24,67.34,67.0,67.3,139154.0,55.9876,56.0709,55.7878,56.0376,139154.0
2018-02-08 15:45:00,67.29,67.31,66.97,67.03,149954.0,56.0293,56.0459,55.7628,55.8128,149954.0
2018-02-08 15:50:00,67.02,67.04,66.78,66.92,142989.0,55.8045,55.8211,55.6046,55.7212,142989.0
2018-02-08 15:55:00,66.91,66.95,66.36,66.39,261715.0,55.7129,55.7462,55.2549,55.2799,261715.0
2018-02-09 09:30:00,67.5,68.4,67.36,68.21,156785.0,56.2041,56.9535,56.0876,56.7953,156785.0
2018-02-09 09:35:00,68.32,68.38,68.0,68.24,126877.0,56.8869,56.9369,56.6205,56.8203,126877.0
2018-02-09 09:40:00,68.24,68.48,67.88,68.44,67146.0,56.8203,57.0201,56.5205,56.9868,67146.0
2018-02-09 09:45:00,68.39,68.6,68.23,68.35,73342.0,56.9452,57.12,56.812,56.9119,73342.0
2018-02-09 09:50:00,68.37,68.53,68.19,68.5,48407.0,56.9285,57.0618,56.7787,57.0368,48407.0
2018-02-09 09:55:00,68.52,68.69,68.27,68.27,63987.0,57.0534,57.195,56.8453,56.8453,63987.0
2018-02-09 10:00:00,68.29,68.61,68.29,68.29,50464.0,56.8619,57.1284,56.8619,56.8619,50464.0
2018-02-09 10:05:00,68.29,68.38,68.16,68.36,61392.0,56.8619,56.9369,56.7537,56.9202,61392.0
2018-02-09 10:10:00,68.37,68.37,68.02,68.02,70825.0,56.9285,56.9285,56.6371,56.6371,70825.0
2018-02-09 10:15:00,68.01,68.22,67.92,68.22,95869.0,56.6288,56.8036,56.5538,56.8036,95869.0
2018-02-09 10:20:00,68.22,68.24,67.78,67.87,59898.0,56.8036,56.8203,56.4373,56.5122,59898.0
2018-02-09 10:25:00,67.84,68.09,67.79,67.8,50738.0,56.4872,56.6954,56.4456,56.4539,50738.0
2018-02-09 10:30:00,67.79,67.8,67.62,67.72,47019.0,56.4456,56.4539,56.304,56.3873,47019.0
2018-02-09 10:35:00,67.71,67.75,67.42,67.42,37290.0,56.379,56.4123,56.1375,56.1375,37290.0
2018-02-09 10:40:00,67.41,67.41,67.16,67.23,63484.0,56.1292,56.1292,55.921,55.9793,63484.0
2018-02-09 10:45:00,67.23,67.26,66.71,66.84,90533.0,55.9793,56.0043,55.5463,55.6546,90533.0
2018-02-09 10:50:00,66.87,67.45,66.75,67.42,39256.0,55.6796,56.1625,55.5796,56.1375,39256.0
2018-02-09 10:55:00,67.45,67.54,67.29,67.42,61193.0,56.1625,56.2374,56.0293,56.1375,61193.0
2018-02-09 11:00:00,67.44,67.9,67.4,67.77,75161.0,56.1542,56.5372,56.1209,56.4289,75161.0
2018-02-09 11:05:00,67.78,67.83,67.35,67.46,80829.0,56.4373,56.4789,56.0792,56.1708,80829.0
2018-02-09 11:10:00,67.39,67.53,67.34,67.46,28904.0,56.1125,56.2291,56.0709,56.1708,28904.0
2018-02-09 11:15:00,67.48,67.48,67.03,67.22,38431.0,56.1875,56.1875,55.8128,55.971,38431.0
2018-02-09 11:20:00,67.2,67.44,67.13,67.13,32398.0,55.9543,56.1542,55.896,55.896,32398.0
2018-02-09 11:25:00,67.13,67.36,67.12,67.31,27538.0,55.896,56.0876,55.8877,56.0459,27538.0
2018-02-09 11:30:00,67.32,67.5,67.29,67.46,52803.0,56.0542,56.2041,56.0293,56.1708,52803.0
2018-02-09 11:35:00,67.46,67.51,67.31,67.39,38006.0,56.1708,56.2125,56.0459,56.1125,38006.0
2018-02-09 11:40:00,67.4,67.4,67.17,67.23,42183.0,56.1209,56.1209,55.9293,55.9793,42183.0
2018-02-09 11:45:00,67.22,67.27,67.11,67.11,63154.0,55.971,56.0126,55.8794,55.8794,63154.0
2018-02-09 11:50:00,67.13,67.18,67.04,67.11,44476.0,55.896,55.9377,55.8211,55.8794,44476.0
2018-02-09 11:55:00,67.11,67.21,66.94,66.96,40076.0,55.8794,55.9627,55.7378,55.7545,40076.0
2018-02-09 12:00:00,66.98,67.05,66.86,66.89,40385.0,55.7711,55.8294,55.6712,55.6962,40385.0
2018-02-09 12:05:00,66.9,66.93,66.4,66.45,65385.0,55.7045,55.7295,55.2882,55.3298,65385.0
2018-02-09 12:10:00,66.44,66.75,66.43,66.51,46067.0,55.3215,55.5796,55.3132,55.3798,46067.0
2018-02-09 12:15:00,66.53,66.78,66.51,66.62,45834.0,55.3965,55.6046,55.3798,55.4714,45834.0
2018-02-09 12:20:00,66.6,67.07,66.58,66.94,100134.0,55.4547,55.8461,55.4381,55.7378,100134.0
2018-02-09 12:25:00,66.91,66.95,66.7,66.73,54328.0,55.7129,55.7462,55.538,55.563,54328.0
2018-02-09 12:30:00,66.76,66.96,66.71,66.85,34857.0,55.588,55.7545,55.5463,55.6629,34857.0
2018-02-09 12:35:00,66.87,67.03,66.72,66.85,54840.0,55.6796,55.8128,55.5547,55.6629,54840.0
2018-02-09 12:40:00,66.84,66.84,66.7,66.72,34632.0,55.6546,55.6546,55.538,55.5547,34632.0
2018-02-09 12:45:00,66.71,66.82,66.67,66.81,33451.0,55.5463,55.6379,55.513,55.6296,33451.0
2018-02-09 12:50:00,66.78,67.01,66.72,66.98,52680.0,55.6046,55.7961,55.5547,55.7711,52680.0
2018-02-09 12:55:00,66.98,67.53,66.98,67.51,42688.0,55.7711,56.2291,55.7711,56.2125,42688.0
2018-02-09 13:00:00,67.46,67.48,67.1,67.15,42368.0,56.1708,56.1875,55.8711,55.9127,42368.0
2018-02-09 13:05:00,67.15,67.39,67.15,67.15,61763.0,55.9127,56.1125,55.9127,55.9127,61763.0
2018-02-09 13:10:00,67.15,67.15,66.75,66.92,38325.0,55.9127,55.9127,55.5796,55.7212,38325.0
2018-02-09 13:15:00,66.94,67.18,66.9,67.17,55464.0,55.7378,55.9377,55.7045,55.9293,55464.0
2018-02-09 13:20:00,67.16,67.18,66.68,66.77,61927.0,55.921,55.9377,55.5213,55.5963,61927.0
2018-02-09 13:25:00,66.76,66.82,66.6,66.73,34955.0,55.588,55.6379,55.4547,55.563,34955.0
2018-02-09 13:30:00,66.71,66.84,66.62,66.64,35125.0,55.5463,55.6546,55.4714,55.488,35125.0
2018-02-09 13:35:00,66.64,66.72,66.4,66.48,42209.0,55.488,55.5547,55.2882,55.3548,42209.0
2018-02-09 13:40:00,66.52,66.81,66.45,66.8,52033.0,55.3881,55.6296,55.3298,55.6213,52033.0
2018-02-09 13:45:00,66.8,67.29,66.8,67.24,59250.0,55.6213,56.0293,55.6213,55.9876,59250.0
2018-02-09 13:50:00,67.23,67.62,67.17,67.55,56826.0,55.9793,56.304,55.9293,56.2458,56826.0
2018-02-09 13:55:00,67.54,67.79,67.47,67.51,68346.0,56.2374,56.4456,56.1791,56.2125,68346.0
2018-02-09 14:00:00,67.48,68.25,67.47,68.07,57021.0,56.1875,56.8286,56.1791,56.6787,57021.0
2018-02-09 14:05:00,68.02,68.15,67.91,68.14,41262.0,56.6371,56.7453,56.5455,56.737,41262.0
2018-02-09 14:10:00,68.16,68.45,67.95,68.12,42493.0,56.7537,56.9951,56.5788,56.7204,42493.0
2018-02-09 14:15:00,68.17,68.43,68.04,68.39,44062.0,56.762,56.9785,56.6538,56.9452,44062.0
2018-02-09 14:20:00,68.35,68.66,68.29,68.66,39419.0,56.9119,57.17,56.8619,57.17,39419.0
2018-02-09 14:25:00,68.65,68.82,68.17,68.18,44204.0,57.1617,57.3032,56.762,56.7703,44204.0
2018-02-09 14:30:00,68.18,68.29,68.02,68.13,43695.0,56.7703,56.8619,56.6371,56.7287,43695.0
2018-02-09 14:35:00,68.13,68.29,68.0,68.24,34479.0,56.7287,56.8619,56.6205,56.8203,34479.0
2018-02-09 14:40:00,68.29,68.38,68.09,68.21,44251.0,56.8619,56.9369,56.6954,56.7953,44251.0
2018-02-09 14:45:00,68.25,68.35,68.09,68.22,43837.0,56.8286,56.9119,56.6954,56.8036,43837.0
2018-02-09 14:50:00,68.21,68.43,68.12,68.32,33746.0,56.7953,56.9785,56.7204,56.8869,33746.0
2018-02-09 14:55:00,68.29,68.3,68.04,68.04,38494.0,56.8619,56.8702,56.6538,56.6538,38494.0
2018-02-09 15:00:00,68.02,68.05,67.79,67.9,46109.0,56.6371,56.6621,56.4456,56.5372,46109.0
2018-02-09 15:05:00,67.92,67.96,67.6,67.79,46981.0,56.5538,56.5871,56.2874,56.4456,46981.0
2018-02-09 15:10:00,67.76,68.11,67.68,68.11,50199.0,56.4206,56.712,56.354,56.712,50199.0
2018-02-09 15:15:00,68.12,68.33,68.05,68.31,75331.0,56.7204,56.8952,56.6621,56.8786,75331.0
2018-02-09 15:20:00,68.31,68.5,68.26,68.26,47200.0,56.8786,57.0368,56.8369,56.8369,47200.0
2018-02-09 15:25:00,68.27,68.47,68.16,68.36,84860.0,56.8453,57.0118,56.7537,56.9202,84860.0
2018-02-09 15:30:00,68.36,68.6,68.24,68.57,85767.0,56.9202,57.12,56.8203,57.0951,85767.0
2018-02-09 15:35:00,68.56,68.63,68.36,68.48,95253.0,57.0867,57.145,56.9202,57.0201,95253.0
2018-02-09 15:40:00,68.47,68.92,68.46,68.9,150595.0,57.0118,57.3865,57.0035,57.3698,150595.0
2018-02-09 15:45:00,68.91,69.48,68.9,69.34,179870.0,57.3782,57.8528,57.3698,57.7362,179870.0
2018-02-09 15:50:00,69.41,69.77,69.38,69.47,193567.0,57.7945,58.0942,57.7695,57.8445,193567.0
2018-02-09 15:55:00,69.47,69.48,68.91,69.08,245477.0,57.8445,57.8528,57.3782,57.5197,245477.0
2018-02-12 09:30:00,69.71,70.23,69.54,70.04,112778.0,58.0443,58.4773,57.9027,58.3191,112778.0
2018-02-12 09:35:00,70.06,70.28,69.97,70.26,72645.0,58.3357,58.5189,58.2608,58.5022,72645.0
2018-02-12 09:40:00,70.23,70.79,70.22,70.72,107894.0,58.4773,58.9436,58.4689,58.8853,107894.0
2018-02-12 09:45:00,70.74,70.96,70.14,70.2,207311.0,58.9019,59.0851,58.4023,58.4523,207311.0
2018-02-12 09:50:00,70.2,70.5,70.15,70.39,90259.0,58.4523,58.7021,58.4107,58.6105,90259.0
2018-02-12 09:55:00,70.39,70.64,70.29,70.48,45601.0,58.6105,58.8187,58.5272,58.6854,45601.0
2018-02-12 10:00:00,70.5,70.8,70.41,70.78,79777.0,58.7021,58.9519,58.6271,58.9352,79777.0
2018-02-12 10:05:00,70.76,70.92,70.42,70.48,121685.0,58.9186,59.0518,58.6355,58.6854,121685.0
2018-02-12 10:10:00,70.45,70.46,70.03,70.28,57425.0,58.6605,58.6688,58.3107,58.5189,57425.0
2018-02-12 10:15:00,70.3,70.45,70.21,70.22,42541.0,58.5356,58.6605,58.4606,58.4689,42541.0
2018-02-12 10:20:00,70.22,70.23,70.05,70.16,82519.0,58.4689,58.4773,58.3274,58.419,82519.0
2018-02-12 10:25:00,70.17,70.35,69.95,70.35,91325.0,58.4273,58.5772,58.2441,58.5772,91325.0
2018-02-12 10:30:00,70.34,70.34,70.05,70.29,55274.0,58.5689,58.5689,58.3274,58.5272,55274.0
2018-02-12 10:35:00,70.27,70.37,70.12,70.12,37848.0,58.5106,58.5938,58.3857,58.3857,37848.0
2018-02-12 10:40:00,70.11,70.12,69.96,70.07,38468.0,58.3774,58.3857,58.2525,58.344,38468.0
2018-02-12 10:45:00,70.04,70.44,70.01,70.44,27642.0,58.3191,58.6521,58.2941,58.6521,27642.0
2018-02-12 10:50:00,70.45,70.53,70.31,70.36,65481.0,58.6605,58.7271,58.5439,58.5855,65481.0
2018-02-12 10:55:00,70.36,70.46,70.34,70.46,31434.0,58.5855,58.6688,58.5689,58.6688,31434.0
2018-02-12 11:00:00,70.45,70.46,70.11,70.27,36945.0,58.6605,58.6688,58.3774,58.5106,36945.0
2018-02-12 11:05:00,70.25,70.34,70.19,70.26,31314.0,58.4939,58.5689,58.444,58.5022,31314.0
2018-02-12 11:10:00,70.23,70.44,70.1,70.43,44929.0,58.4773,58.6521,58.369,58.6438,44929.0
2018-02-12 11:15:00,70.42,70.43,70.15,70.28,36000.0,58.6355,58.6438,58.4107,58.5189,36000.0
2018-02-12 11:20:00,70.29,70.47,70.21,70.46,30063.0,58.5272,58.6771,58.4606,58.6688,30063.0
2018-02-12 11:25:00,70.47,70.53,70.38,70.45,43337.0,58.6771,58.7271,58.6022,58.6605,43337.0
2018-02-12 11:30:00,70.41,70.43,70.14,70.28,30120.0,58.6271,58.6438,58.4023,58.5189,30120.0
2018-02-12 11:35:00,70.28,70.3,70.16,70.3,58711.0,58.5189,58.5356,58.419,58.5356,58711.0
2018-02-12 11:40:00,70.29,70.44,70.28,70.34,77881.0,58.5272,58.6521,58.5189,58.5689,77881.0
2018-02-12 11:45:00,70.35,70.64,70.34,70.58,69732.0,58.5772,58.8187,58.5689,58.7687,69732.0
2018-02-12 11:50:00,70.58,70.62,70.33,70.51,28099.0,58.7687,58.802,58.5605,58.7104,28099.0
2018-02-12 11:55:00,70.52,70.66,70.51,70.6,17657.0,58.7187,58.8353,58.7104,58.7854,17657.0
2018-02-12 12:00:00,70.61,70.65,70.57,70.59,47367.0,58.7937,58.827,58.7604,58.777,47367.0
2018-02-12 12:05:00,70.6,70.7,70.58,70.67,31496.0,58.7854,58.8686,58.7687,58.8436,31496.0
2018-02-12 12:10:00,70.7,70.77,70.59,70.75,133593.0,58.8686,58.9269,58.777,58.9102,133593.0
2018-02-12 12:15:00,70.77,70.82,70.73,70.79,31475.0,58.9269,58.9685,58.8936,58.9436,31475.0
2018-02-12 12:20:00,70.8,70.82,70.6,70.67,21362.0,58.9519,58.9685,58.7854,58.8436,21362.0
2018-02-12 12:25:00,70.66,70.7,70.58,70.67,18642.0,58.8353,58.8686,58.7687,58.8436,18642.0
2018-02-12 12:30:00,70.66,70.66,70.55,70.61,25267.0,58.8353,58.8353,58.7437,58.7937,25267.0
2018-02-12 12:35:00,70.62,70.67,70.55,70.67,19713.0,58.802,58.8436,58.7437,58.8436,19713.0
2018-02-12 12:40:00,70.69,70.69,70.57,70.6,18368.0,58.8603,58.8603,58.7604,58.7854,18368.0
2018-02-12 12:45:00,70.6,70.69,70.57,70.59,31324.0,58.7854,58.8603,58.7604,58.777,31324.0
2018-02-12 12:50:00,70.6,70.77,70.6,70.76,23721.0,58.7854,58.9269,58.7854,58.9186,23721.0
2018-02-12 12:55:00,70.74,70.77,70.67,70.71,25234.0,58.9019,58.9269,58.8436,58.8769,25234.0
2018-02-12 13:00:00,70.72,70.76,70.68,70.74,16464.0,58.8853,58.9186,58.852,58.9019,16464.0
2018-02-12 13:05:00,70.73,70.74,70.56,70.61,18375.0,58.8936,58.9019,58.752,58.7937,18375.0
2018-02-12 13:10:00,70.62,70.68,70.55,70.56,53274.0,58.802,58.852,58.7437,58.752,53274.0
2018-02-12 13:15:00,70.57,70.67,70.55,70.6,29271.0,58.7604,58.8436,58.7437,58.7854,29271.0
2018-02-12 13:20:00,70.59,70.72,70.55,70.69,16475.0,58.777,58.8853,58.7437,58.8603,16475.0
2018-02-12 13:25:00,70.68,70.73,70.63,70.68,30465.0,58.852,58.8936,58.8103,58.852,30465.0
2018-02-12 13:30:00,70.68,70.75,70.65,70.74,26287.0,58.852,58.9102,58.827,58.9019,26287.0
2018-02-12 13:35:00,70.74,70.75,70.6,70.7,20312.0,58.9019,58.9102,58.7854,58.8686,20312.0
2018-02-12 13:40:00,70.69,70.71,70.58,70.63,24035.0,58.8603,58.8769,58.7687,58.8103,24035.0
2018-02-12 13:45:00,70.65,70.71,70.63,70.66,19947.0,58.827,58.8769,58.8103,58.8353,19947.0
2018-02-12 13:50:00,70.67,70.93,70.67,70.92,28242.0,58.8436,59.0601,58.8436,59.0518,28242.0
2018-02-12 13:55:00,70.94,71.06,70.89,70.93,34516.0,59.0685,59.1684,59.0268,59.0601,34516.0
2018-02-12 14:00:00,70.94,70.96,70.77,70.77,24983.0,59.0685,59.0851,58.9269,58.9269,24983.0
2018-02-12 14:05:00,70.79,70.85,70.67,70.75,47432.0,58.9436,58.9935,58.8436,58.9102,47432.0
2018-02-12 14:10:00,70.75,70.75,70.58,70.62,28850.0,58.9102,58.9102,58.7687,58.802,28850.0
2018-02-12 14:15:00,70.63,70.75,70.61,70.64,40627.0,58.8103,58.9102,58.7937,58.8187,40627.0
2018-02-12 14:20:00,70.65,70.82,70.65,70.7,28002.0,58.827,58.9685,58.827,58.8686,28002.0
2018-02-12 14:25:00,70.72,70.79,70.67,70.76,21776.0,58.8853,58.9436,58.8436,58.9186,21776.0
2018-02-12 14:30:00,70.77,70.83,70.7,70.71,31229.0,58.9269,58.9769,58.8686,58.8769,31229.0
2018-02-12 14:35:00,70.72,70.84,70.68,70.81,29099.0,58.8853,58.9852,58.852,58.9602,29099.0
2018-02-12 14:40:00,70.82,70.86,70.65,70.65,56457.0,58.9685,59.0018,58.827,58.827,56457.0
2018-02-12 14:45:00,70.65,70.7,70.58,70.63,64774.0,58.827,58.8686,58.7687,58.8103,64774.0
2018-02-12 14:50:00,70.62,70.63,70.55,70.61,46179.0,58.802,58.8103,58.7437,58.7937,46179.0
2018-02-12 14:55:00,70.61,70.63,70.55,70.58,57856.0,58.7937,58.8103,58.7437,58.7687,57856.0
2018-02-12 15:00:00,70.6,70.66,70.56,70.63,77891.0,58.7854,58.8353,58.752,58.8103,77891.0
2018-02-12 15:05:00,70.62,70.66,70.58,70.59,35681.0,58.802,58.8353,58.7687,58.777,35681.0
2018-02-12 15:10:00,70.58,70.82,70.54,70.77,42392.0,58.7687,58.9685,58.7354,58.9269,42392.0
2018-02-12 15:15:00,70.77,70.87,70.69,70.73,60228.0,58.9269,59.0102,58.8603,58.8936,60228.0
2018-02-12 15:20:00,70.73,70.81,70.73,70.78,58364.0,58.8936,58.9602,58.8936,58.9352,58364.0
2018-02-12 15:25:00,70.77,70.82,70.74,70.8,127024.0,58.9269,58.9685,58.9019,58.9519,127024.0
2018-02-12 15:30:00,70.8,70.89,70.56,70.61,73972.0,58.9519,59.0268,58.752,58.7937,73972.0
2018-02-12 15:35:00,70.61,70.7,70.58,70.69,182584.0,58.7937,58.8686,58.7687,58.8603,182584.0
2018-02-12 15:40:00,70.68,70.8,70.64,70.76,111432.0,58.852,58.9519,58.8187,58.9186,111432.0
2018-02-12 15:45:00,70.74,70.75,70.16,70.29,169563.0,58.9019,58.9102,58.419,58.5272,169563.0
2018-02-12 15:50:00,70.27,70.52,70.25,70.44,136256.0,58.5106,58.7187,58.4939,58.6521,136256.0
2018-02-12 15:55:00,70.43,70.44,70.23,70.3,248907.0,58.6438,58.6521,58.4773,58.5356,248907.0
2018-02-13 09:30:00,69.89,70.22,69.67,70.0,81124.0,58.1942,58.4689,58.011,58.2858,81124.0
2018-02-13 09:35:00,69.98,70.03,69.76,69.84,54777.0,58.2691,58.3107,58.0859,58.1525,54777.0
2018-02-13 09:40:00,69.84,69.89,69.67,69.71,57657.0,58.1525,58.1942,58.011,58.0443,57657.0
2018-02-13 09:45:00,69.72,69.77,69.54,69.61,33074.0,58.0526,58.0942,57.9027,57.961,33074.0
2018-02-13 09:50:00,69.56,69.67,69.51,69.6,18622.0,57.9194,58.011,57.8778,57.9527,18622.0
2018-02-13 09:55:00,69.64,69.69,69.43,69.5,21039.0,57.986,58.0276,57.8111,57.8694,21039.0
2018-02-13 10:00:00,69.5,69.62,69.4,69.48,29270.0,57.8694,57.9693,57.7862,57.8528,29270.0
2018-02-13 10:05:00,69.48,69.6,69.44,69.54,70643.0,57.8528,57.9527,57.8195,57.9027,70643.0
2018-02-13 10:10:00,69.55,69.79,69.55,69.77,38395.0,57.9111,58.1109,57.9111,58.0942,38395.0
2018-02-13 10:15:00,69.77,69.77,69.67,69.69,36779.0,58.0942,58.0942,58.011,58.0276,36779.0
2018-02-13 10:20:00,69.69,69.95,69.67,69.92,45281.0,58.0276,58.2441,58.011,58.2191,45281.0
2018-02-13 10:25:00,69.93,69.94,69.77,69.8,27955.0,58.2275,58.2358,58.0942,58.1192,27955.0
2018-02-13 10:30:00,69.79,69.82,69.72,69.74,51301.0,58.1109,58.1359,58.0526,58.0693,51301.0
2018-02-13 10:35:00,69.73,69.88,69.71,69.81,79357.0,58.0609,58.1858,58.0443,58.1276,79357.0
2018-02-13 10:40:00,69.83,69.86,69.67,69.71,25900.0,58.1442,58.1692,58.011,58.0443,25900.0
2018-02-13 10:45:00,69.73,69.88,69.69,69.87,21917.0,58.0609,58.1858,58.0276,58.1775,21917.0
2018-02-13 10:50:00,69.87,69.87,69.63,69.64,25119.0,58.1775,58.1775,57.9777,57.986,25119.0
2018-02-13 10:55:00,69.65,69.8,69.61,69.76,34517.0,57.9943,58.1192,57.961,58.0859,34517.0
2018-02-13 11:00:00,69.76,69.76,69.65,69.7,48402.0,58.0859,58.0859,57.9943,58.036,48402.0
2018-02-13 11:05:00,69.69,69.74,69.62,69.65,29529.0,58.0276,58.0693,57.9693,57.9943,29529.0
2018-02-13 11:10:00,69.66,69.75,69.62,69.74,27326.0,58.0027,58.0776,57.9693,58.0693,27326.0
2018-02-13 11:15:00,69.76,69.77,69.64,69.75,16075.0,58.0859,58.0942,57.986,58.0776,16075.0
2018-02-13 11:20:00,69.75,69.89,69.69,69.88,29225.0,58.0776,58.1942,58.0276,58.1858,29225.0
2018-02-13 11:25:00,69.88,69.88,69.69,69.7,28221.0,58.1858,58.1858,58.0276,58.036,28221.0
2018-02-13 11:30:00,69.69,69.75,69.64,69.65,22336.0,58.0276,58.0776,57.986,57.9943,22336.0
2018-02-13 11:35:00,69.65,69.76,69.65,69.76,35188.0,57.9943,58.0859,57.9943,58.0859,35188.0
2018-02-13 11:40:00,69.78,69.78,69.7,69.71,28621.0,58.1026,58.1026,58.036,58.0443,28621.0
2018-02-13 11:45:00,69.72,69.93,69.7,69.92,32472.0,58.0526,58.2275,58.036,58.2191,32472.0
2018-02-13 11:50:00,69.92,69.93,69.87,69.87,17435.0,58.2191,58.2275,58.1775,58.1775,17435.0
2018-02-13 11:55:00,69.88,69.94,69.86,69.89,16878.0,58.1858,58.2358,58.1692,58.1942,16878.0
2018-02-13 12:00:00,69.89,69.92,69.84,69.84,20040.0,58.1942,58.2191,58.1525,58.1525,20040.0
2018-02-13 12:05:00,69.84,69.85,69.78,69.83,20447.0,58.1525,58.1609,58.1026,58.1442,20447.0
2018-02-13 12:10:00,69.83,69.93,69.83,69.93,18240.0,58.1442,58.2275,58.1442,58.2275,18240.0
2018-02-13 12:15:00,69.93,69.93,69.75,69.79,16868.0,58.2275,58.2275,58.0776,58.1109,16868.0
2018-02-13 12:20:00,69.79,69.85,69.75,69.76,23761.0,58.1109,58.1609,58.0776,58.0859,23761.0
2018-02-13 12:25:00,69.75,69.77,69.7,69.74,12699.0,58.0776,58.0942,58.036,58.0693,12699.0
2018-02-13 12:30:00,69.74,69.74,69.64,69.64,14202.0,58.0693,58.0693,57.986,57.986,14202.0
2018-02-13 12:35:00,69.64,69.72,69.64,69.72,29293.0,57.986,58.0526,57.986,58.0526,29293.0
2018-02-13 12:40:00,69.71,69.81,69.71,69.78,18399.0,58.0443,58.1276,58.0443,58.1026,18399.0
2018-02-13 12:45:00,69.79,69.82,69.71,69.8,42649.0,58.1109,58.1359,58.0443,58.1192,42649.0
2018-02-13 12:50:00,69.8,69.89,69.8,69.85,19328.0,58.1192,58.1942,58.1192,58.1609,19328.0
2018-02-13 12:55:00,69.84,69.84,69.7,69.71,14923.0,58.1525,58.1525,58.036,58.0443,14923.0
2018-02-13 13:00:00,69.72,69.75,69.63,69.69,29619.0,58.0526,58.0776,57.9777,58.0276,29619.0
2018-02-13 13:05:00,69.69,69.75,69.68,69.73,17519.0,58.0276,58.0776,58.0193,58.0609,17519.0
2018-02-13 13:10:00,69.73,69.78,69.68,69.78,21351.0,58.0609,58.1026,58.0193,58.1026,21351.0
2018-02-13 13:15:00,69.78,69.93,69.78,69.9,14849.0,58.1026,58.2275,58.1026,58.2025,14849.0
2018-02-13 13:20:00,69.9,70.11,69.89,70.1,36949.0,58.2025,58.3774,58.1942,58.369,36949.0
2018-02-13 13:25:00,70.11,70.13,70.04,70.04,12624.0,58.3774,58.394,58.3191,58.3191,12624.0
2018-02-13 13:30:00,70.05,70.16,70.01,70.13,45307.0,58.3274,58.419,58.2941,58.394,45307.0
2018-02-13 13:35:00,70.15,70.19,70.08,70.19,19591.0,58.4107,58.444,58.3524,58.444,19591.0
2018-02-13 13:40:00,70.19,70.19,70.12,70.17,14042.0,58.444,58.444,58.3857,58.4273,14042.0
2018-02-13 13:45:00,70.16,70.2,70.14,70.19,14580.0,58.419,58.4523,58.4023,58.444,14580.0
2018-02-13 13:50:00,70.19,70.2,70.12,70.15,20946.0,58.444,58.4523,58.3857,58.4107,20946.0
2018-02-13 13:55:00,70.15,70.15,70.06,70.13,27088.0,58.4107,58.4107,58.3357,58.394,27088.0
2018-02-13 14:00:00,70.14,70.18,70.09,70.15,25249.0,58.4023,58.4356,58.3607,58.4107,25249.0
2018-02-13 14:05:00,70.15,70.21,70.14,70.2,18227.0,58.4107,58.4606,58.4023,58.4523,18227.0
2018-02-13 14:10:00,70.2,70.32,70.2,70.3,28090.0,58.4523,58.5522,58.4523,58.5356,28090.0
2018-02-13 14:15:00,70.31,70.35,70.29,70.34,30691.0,58.5439,58.5772,58.5272,58.5689,30691.0
2018-02-13 14:20:00,70.34,70.36,70.33,70.36,32595.0,58.5689,58.5855,58.5605,58.5855,32595.0
2018-02-13 14:25:00,70.35,70.38,70.32,70.36,47274.0,58.5772,58.6022,58.5522,58.5855,47274.0
2018-02-13 14:30:00,70.35,70.37,70.32,70.35,71272.0,58.5772,58.5938,58.5522,58.5772,71272.0
2018-02-13 14:35:00,70.36,70.41,70.34,70.35,55158.0,58.5855,58.6271,58.5689,58.5772,55158.0
2018-02-13 14:40:00,70.35,70.38,70.33,70.37,47900.0,58.5772,58.6022,58.5605,58.5938,47900.0
2018-02-13 14:45:00,70.36,70.39,70.34,70.35,47354.0,58.5855,58.6105,58.5689,58.5772,47354.0
2018-02-13 14:50:00,70.34,70.44,70.33,70.38,25089.0,58.5689,58.6521,58.5605,58.6022,25089.0
2018-02-13 14:55:00,70.38,70.42,70.34,70.42,25810.0,58.6022,58.6355,58.5689,58.6355,25810.0
2018-02-13 15:00:00,70.42,70.42,70.26,70.26,25090.0,58.6355,58.6355,58.5022,58.5022,25090.0
2018-02-13 15:05:00,70.25,70.33,70.24,70.32,32915.0,58.4939,58.5605,58.4856,58.5522,32915.0
2018-02-13 15:10:00,70.32,70.41,70.23,70.36,37484.0,58.5522,58.6271,58.4773,58.5855,37484.0
2018-02-13 15:15:00,70.36,70.44,70.33,70.43,36339.0,58.5855,58.6521,58.5605,58.6438,36339.0
2018-02-13 15:20:00,70.43,70.44,70.31,70.32,44157.0,58.6438,58.6521,58.5439,58.5522,44157.0
2018-02-13 15:25:00,70.32,70.4,70.31,70.36,64392.0,58.5522,58.6188,58.5439,58.5855,64392.0
2018-02-13 15:30:00,70.36,70.41,70.33,70.4,60537.0,58.5855,58.6271,58.5605,58.6188,60537.0
2018-02-13 15:35:00,70.39,70.44,70.35,70.42,85960.0,58.6105,58.6521,58.5772,58.6355,85960.0
2018-02-13 15:40:00,70.42,70.43,70.31,70.39,119268.0,58.6355,58.6438,58.5439,58.6105,119268.0
2018-02-13 15:45:00,70.37,70.45,70.32,70.41,103519.0,58.5938,58.6605,58.5522,58.6271,103519.0
2018-02-13 15:50:00,70.42,70.52,70.42,70.48,128197.0,58.6355,58.7187,58.6355,58.6854,128197.0
2018-02-13 15:55:00,70.46,70.46,70.31,70.37,166854.0,58.6688,58.6688,58.5439,58.5938,166854.0
2018-02-14 09:30:00,70.71,70.71,69.73,70.29,111811.0,58.8769,58.8769,58.0609,58.5272,111811.0
2018-02-14 09:35:00,70.27,70.39,69.96,70.25,59214.0,58.5106,58.6105,58.2525,58.4939,59214.0
2018-02-14 09:40:00,70.25,70.52,70.23,70.52,42914.0,58.4939,58.7187,58.4773,58.7187,42914.0
2018-02-14 09:45:00,70.48,70.52,70.23,70.36,51171.0,58.6854,58.7187,58.4773,58.5855,51171.0
2018-02-14 09:50:00,70.37,70.67,70.35,70.63,45168.0,58.5938,58.8436,58.5772,58.8103,45168.0
2018-02-14 09:55:00,70.65,70.73,70.38,70.43,43108.0,58.827,58.8936,58.6022,58.6438,43108.0
2018-02-14 10:00:00,70.4,70.49,70.35,70.45,58071.0,58.6188,58.6938,58.5772,58.6605,58071.0
2018-02-14 10:05:00,70.44,70.87,70.44,70.87,71206.0,58.6521,59.0102,58.6521,59.0102,71206.0
2018-02-14 10:10:00,70.85,70.97,70.69,70.73,42708.0,58.9935,59.0934,58.8603,58.8936,42708.0
2018-02-14 10:15:00,70.73,70.77,70.62,70.74,27632.0,58.8936,58.9269,58.802,58.9019,27632.0
2018-02-14 10:20:00,70.74,70.98,70.73,70.92,44642.0,58.9019,59.1018,58.8936,59.0518,44642.0
2018-02-14 10:25:00,70.93,70.96,70.78,70.85,33615.0,59.0601,59.0851,58.9352,58.9935,33615.0
2018-02-14 10:30:00,70.84,70.98,70.83,70.92,29694.0,58.9852,59.1018,58.9769,59.0518,29694.0
2018-02-14 10:35:00,70.91,71.24,70.87,71.24,46613.0,59.0435,59.3182,59.0102,59.3182,46613.0
2018-02-14 10:40:00,71.25,71.31,71.05,71.1,52873.0,59.3266,59.3765,59.16,59.2017,52873.0
2018-02-14 10:45:00,71.1,71.3,71.09,71.16,63921.0,59.2017,59.3682,59.1934,59.2516,63921.0
2018-02-14 10:50:00,71.15,71.16,71.06,71.12,48473.0,59.2433,59.2516,59.1684,59.2183,48473.0
2018-02-14 10:55:00,71.11,71.22,71.08,71.18,45565.0,59.21,59.3016,59.185,59.2683,45565.0
2018-02-14 11:00:00,71.2,71.26,71.13,71.14,52160.0,59.2849,59.3349,59.2267,59.235,52160.0
2018-02-14 11:05:00,71.13,71.18,71.06,71.14,47294.0,59.2267,59.2683,59.1684,59.235,47294.0
2018-02-14 11:10:00,71.15,71.34,71.13,71.33,71190.0,59.2433,59.4015,59.2267,59.3932,71190.0
2018-02-14 11:15:00,71.33,71.45,71.27,71.41,52466.0,59.3932,59.4931,59.3432,59.4598,52466.0
2018-02-14 11:20:00,71.41,71.44,71.28,71.28,37524.0,59.4598,59.4848,59.3516,59.3516,37524.0
2018-02-14 11:25:00,71.28,71.42,71.27,71.39,53763.0,59.3516,59.4681,59.3432,59.4431,53763.0
2018-02-14 11:30:00,71.39,71.43,71.31,71.35,37966.0,59.4431,59.4765,59.3765,59.4098,37966.0
2018-02-14 11:35:00,71.34,71.41,71.25,71.41,42172.0,59.4015,59.4598,59.3266,59.4598,42172.0
2018-02-14 11:40:00,71.39,71.55,71.37,71.47,42606.0,59.4431,59.5764,59.4265,59.5098,42606.0
2018-02-14 11:45:00,71.46,71.49,71.22,71.22,41081.0,59.5014,59.5264,59.3016,59.3016,41081.0
2018-02-14 11:50:00,71.21,71.24,71.14,71.18,32751.0,59.2933,59.3182,59.235,59.2683,32751.0
2018-02-14 11:55:00,71.19,71.21,71.13,71.13,28293.0,59.2766,59.2933,59.2267,59.2267,28293.0
2018-02-14 12:00:00,71.13,71.25,71.12,71.21,33143.0,59.2267,59.3266,59.2183,59.2933,33143.0
2018-02-14 12:05:00,71.22,71.23,71.12,71.12,32744.0,59.3016,59.3099,59.2183,59.2183,32744.0
2018-02-14 12:10:00,71.11,71.15,71.04,71.14,35221.0,59.21,59.2433,59.1517,59.235,35221.0
2018-02-14 12:15:00,71.12,71.13,71.03,71.06,33313.0,59.2183,59.2267,59.1434,59.1684,33313.0
2018-02-14 12:20:00,71.05,71.12,71.02,71.07,26007.0,59.16,59.2183,59.1351,59.1767,26007.0
2018-02-14 12:25:00,71.06,71.25,71.05,71.17,109081.0,59.1684,59.3266,59.16,59.26,109081.0
2018-02-14 12:30:00,71.16,71.17,71.06,71.09,28474.0,59.2516,59.26,59.1684,59.1934,28474.0
2018-02-14 12:35:00,71.09,71.15,71.08,71.1,47427.0,59.1934,59.2433,59.185,59.2017,47427.0
2018-02-14 12:40:00,71.11,71.16,71.07,71.07,32215.0,59.21,59.2516,59.1767,59.1767,32215.0
2018-02-14 12:45:00,71.05,71.14,71.04,71.07,25754.0,59.16,59.235,59.1517,59.1767,25754.0
2018-02-14 12:50:00,71.07,71.28,71.05,71.25,33148.0,59.1767,59.3516,59.16,59.3266,33148.0
2018-02-14 12:55:00,71.25,71.31,71.21,71.31,22301.0,59.3266,59.3765,59.2933,59.3765,22301.0
2018-02-14 13:00:00,71.31,71.44,71.28,71.4,39403.0,59.3765,59.4848,59.3516,59.4515,39403.0
2018-02-14 13:05:00,71.4,71.54,71.4,71.52,28073.0,59.4515,59.568,59.4515,59.5514,28073.0
2018-02-14 13:10:00,71.52,71.65,71.51,71.59,35604.0,59.5514,59.6596,59.5431,59.6097,35604.0
2018-02-14 13:15:00,71.59,71.69,71.54,71.57,21225.0,59.6097,59.6929,59.568,59.593,21225.0
2018-02-14 13:20:00,71.57,71.76,71.56,71.69,34663.0,59.593,59.7512,59.5847,59.6929,34663.0
2018-02-14 13:25:00,71.7,71.73,71.62,71.63,29503.0,59.7013,59.7262,59.6347,59.643,29503.0
2018-02-14 13:30:00,71.63,71.8,71.62,71.8,43495.0,59.643,59.7845,59.6347,59.7845,43495.0
2018-02-14 13:35:00,71.78,71.81,71.71,71.73,30609.0,59.7679,59.7929,59.7096,59.7262,30609.0
2018-02-14 13:40:00,71.74,71.88,71.7,71.86,32436.0,59.7346,59.8511,59.7013,59.8345,32436.0
2018-02-14 13:45:00,71.87,71.9,71.72,71.9,36126.0,59.8428,59.8678,59.7179,59.8678,36126.0
2018-02-14 13:50:00,71.9,71.91,71.82,71.91,27897.0,59.8678,59.8761,59.8012,59.8761,27897.0
2018-02-14 13:55:00,71.9,71.91,71.81,71.84,22487.0,59.8678,59.8761,59.7929,59.8178,22487.0
2018-02-14 14:00:00,71.84,71.9,71.74,71.75,42706.0,59.8178,59.8678,59.7346,59.7429,42706.0
2018-02-14 14:05:00,71.75,71.76,71.67,71.73,37430.0,59.7429,59.7512,59.6763,59.7262,37430.0
2018-02-14 14:10:00,71.74,71.78,71.66,71.73,34478.0,59.7346,59.7679,59.668,59.7262,34478.0
2018-02-14 14:15:00,71.73,71.74,71.62,71.68,40535.0,59.7262,59.7346,59.6347,59.6846,40535.0
2018-02-14 14:20:00,71.67,71.7,71.56,71.56,39390.0,59.6763,59.7013,59.5847,59.5847,39390.0
2018-02-14 14:25:00,71.56,71.57,71.46,71.47,41694.0,59.5847,59.593,59.5014,59.5098,41694.0
2018-02-14 14:30:00,71.46,71.61,71.41,71.57,44205.0,59.5014,59.6263,59.4598,59.593,44205.0
2018-02-14 14:35:00,71.57,71.69,71.56,71.69,40467.0,59.593,59.6929,59.5847,59.6929,40467.0
2018-02-14 14:40:00,71.69,71.79,71.68,71.72,40601.0,59.6929,59.7762,59.6846,59.7179,40601.0
2018-02-14 14:45:00,71.72,71.73,71.63,71.66,57581.0,59.7179,59.7262,59.643,59.668,57581.0
2018-02-14 14:50:00,71.67,71.67,71.6,71.65,43516.0,59.6763,59.6763,59.618,59.6596,43516.0
2018-02-14 14:55:00,71.64,71.68,71.61,71.63,49653.0,59.6513,59.6846,59.6263,59.643,49653.0
2018-02-14 15:00:00,71.63,71.74,71.62,71.71,46585.0,59.643,59.7346,59.6347,59.7096,46585.0
2018-02-14 15:05:00,71.7,71.84,71.69,71.78,54756.0,59.7013,59.8178,59.6929,59.7679,54756.0
2018-02-14 15:10:00,71.77,71.79,71.74,71.75,75782.0,59.7596,59.7762,59.7346,59.7429,75782.0
2018-02-14 15:15:00,71.75,71.84,71.73,71.81,59692.0,59.7429,59.8178,59.7262,59.7929,59692.0
2018-02-14 15:20:00,71.81,71.81,71.58,71.59,64106.0,59.7929,59.7929,59.6014,59.6097,64106.0
2018-02-14 15:25:00,71.58,71.66,71.54,71.56,50799.0,59.6014,59.668,59.568,59.5847,50799.0
2018-02-14 15:30:00,71.55,71.56,71.41,71.42,75607.0,59.5764,59.5847,59.4598,59.4681,75607.0
2018-02-14 15:35:00,71.42,71.44,71.36,71.43,104590.0,59.4681,59.4848,59.4182,59.4765,104590.0
2018-02-14 15:40:00,71.43,71.47,71.33,71.34,78111.0,59.4765,59.5098,59.3932,59.4015,78111.0
2018-02-14 15:45:00,71.33,71.42,71.29,71.38,134990.0,59.3932,59.4681,59.3599,59.4348,134990.0
2018-02-14 15:50:00,71.38,71.46,71.36,71.37,167112.0,59.4348,59.5014,59.4182,59.4265,167112.0
2018-02-14 15:55:00,71.37,71.37,71.23,71.32,325851.0,59.4265,59.4265,59.3099,59.3849,325851.0
2018-02-15 09:30:00,71.93,72.42,71.71,72.04,248629.0,60.299,60.7098,60.1146,60.3913,248629.0
2018-02-15 09:35:00,72.03,72.45,71.96,72.37,94528.0,60.3829,60.735,60.3242,60.6679,94528.0
2018-02-15 09:40:00,72.37,72.48,72.25,72.3,38711.0,60.6679,60.7601,60.5673,60.6092,38711.0
2018-02-15 09:45:00,72.3,72.59,72.15,72.16,56475.0,60.6092,60.8523,60.4835,60.4919,56475.0
2018-02-15 09:50:00,72.15,72.35,72.13,72.28,32208.0,60.4835,60.6511,60.4667,60.5925,32208.0
2018-02-15 09:55:00,72.29,72.46,72.18,72.44,34314.0,60.6008,60.7433,60.5086,60.7266,34314.0
2018-02-15 10:00:00,72.47,72.49,72.12,72.12,32993.0,60.7517,60.7685,60.4583,60.4583,32993.0
2018-02-15 10:05:00,72.11,72.17,71.77,71.81,54001.0,60.4499,60.5002,60.1649,60.1984,54001.0
2018-02-15 10:10:00,71.82,71.97,71.6,71.89,61736.0,60.2068,60.3326,60.0224,60.2655,61736.0
2018-02-15 10:15:00,71.87,71.96,71.76,71.95,32594.0,60.2487,60.3242,60.1565,60.3158,32594.0
2018-02-15 10:20:00,71.89,72.01,71.8,71.8,22477.0,60.2655,60.3661,60.1901,60.1901,22477.0
2018-02-15 10:25:00,71.79,71.88,71.76,71.78,52007.0,60.1817,60.2571,60.1565,60.1733,52007.0
2018-02-15 10:30:00,71.8,71.82,71.65,71.66,29157.0,60.1901,60.2068,60.0643,60.0727,29157.0
2018-02-15 10:35:00,71.66,71.66,71.34,71.37,24359.0,60.0727,60.0727,59.8044,59.8296,24359.0
2018-02-15 10:40:00,71.35,71.38,71.0,71.06,44872.0,59.8128,59.838,59.5194,59.5697,44872.0
2018-02-15 10:45:00,71.08,71.24,71.01,71.02,43059.0,59.5865,59.7206,59.5278,59.5362,43059.0
2018-02-15 10:50:00,71.02,71.13,71.0,71.04,38483.0,59.5362,59.6284,59.5194,59.553,38483.0
2018-02-15 10:55:00,71.04,71.04,70.74,70.76,34675.0,59.553,59.553,59.3015,59.3182,34675.0
2018-02-15 11:00:00,70.75,70.8,70.64,70.72,139545.0,59.3098,59.3518,59.2176,59.2847,139545.0
2018-02-15 11:05:00,70.7,70.84,70.65,70.74,113053.0,59.2679,59.3853,59.226,59.3015,113053.0
2018-02-15 11:10:00,70.87,70.93,70.77,70.9,13233.0,59.4104,59.4607,59.3266,59.4356,13233.0
2018-02-15 11:15:00,70.93,70.96,70.82,70.91,22915.0,59.4607,59.4859,59.3685,59.444,22915.0
2018-02-15 11:20:00,70.92,71.04,70.88,70.89,23454.0,59.4524,59.553,59.4188,59.4272,23454.0
2018-02-15 11:25:00,70.89,70.95,70.79,70.89,30381.0,59.4272,59.4775,59.3434,59.4272,30381.0
2018-02-15 11:30:00,70.9,71.0,70.84,70.98,29520.0,59.4356,59.5194,59.3853,59.5027,29520.0
2018-02-15 11:35:00,70.98,70.99,70.86,70.88,19168.0,59.5027,59.511,59.4021,59.4188,19168.0
2018-02-15 11:40:00,70.87,70.94,70.85,70.92,34025.0,59.4104,59.4691,59.3937,59.4524,34025.0
2018-02-15 11:45:00,70.93,70.94,70.81,70.89,22287.0,59.4607,59.4691,59.3601,59.4272,22287.0
2018-02-15 11:50:00,70.88,70.95,70.82,70.84,19411.0,59.4188,59.4775,59.3685,59.3853,19411.0
2018-02-15 11:55:00,70.82,70.83,70.69,70.69,19407.0,59.3685,59.3769,59.2596,59.2596,19407.0
2018-02-15 12:00:00,70.7,70.82,70.68,70.71,85184.0,59.2679,59.3685,59.2512,59.2763,85184.0
2018-02-15 12:05:00,70.69,70.74,70.59,70.74,33938.0,59.2596,59.3015,59.1757,59.3015,33938.0
2018-02-15 12:10:00,70.75,71.05,70.75,71.01,35035.0,59.3098,59.5613,59.3098,59.5278,35035.0
2018-02-15 12:15:00,71.01,71.14,70.99,71.11,33922.0,59.5278,59.6368,59.511,59.6116,33922.0
2018-02-15 12:20:00,71.1,71.11,70.98,71.05,16885.0,59.6033,59.6116,59.5027,59.5613,16885.0
2018-02-15 12:25:00,71.05,71.08,71.0,71.0,19467.0,59.5613,59.5865,59.5194,59.5194,19467.0
2018-02-15 12:30:00,71.0,71.17,70.94,71.17,19270.0,59.5194,59.6619,59.4691,59.6619,19270.0
2018-02-15 12:35:00,71.16,71.16,71.09,71.13,15220.0,59.6536,59.6536,59.5949,59.6284,15220.0
2018-02-15 12:40:00,71.14,71.15,71.0,71.02,9885.0,59.6368,59.6452,59.5194,59.5362,9885.0
2018-02-15 12:45:00,71.02,71.11,71.01,71.06,21504.0,59.5362,59.6116,59.5278,59.5697,21504.0
2018-02-15 12:50:00,71.06,71.08,70.99,71.0,13463.0,59.5697,59.5865,59.511,59.5194,13463.0
2018-02-15 12:55:00,70.98,71.07,70.98,71.06,20625.0,59.5027,59.5781,59.5027,59.5697,20625.0
2018-02-15 13:00:00,71.06,71.2,71.06,71.2,24136.0,59.5697,59.6871,59.5697,59.6871,24136.0
2018-02-15 13:05:00,71.19,71.2,71.13,71.17,13022.0,59.6787,59.6871,59.6284,59.6619,13022.0
2018-02-15 13:10:00,71.18,71.21,71.14,71.15,27791.0,59.6703,59.6955,59.6368,59.6452,27791.0
2018-02-15 13:15:00,71.15,71.3,71.14,71.22,41758.0,59.6452,59.7709,59.6368,59.7039,41758.0
2018-02-15 13:20:00,71.21,71.22,71.14,71.16,18112.0,59.6955,59.7039,59.6368,59.6536,18112.0
2018-02-15 13:25:00,71.16,71.18,71.08,71.12,19350.0,59.6536,59.6703,59.5865,59.62,19350.0
2018-02-15 13:30:00,71.13,71.17,71.06,71.13,24558.0,59.6284,59.6619,59.5697,59.6284,24558.0
2018-02-15 13:35:00,71.14,71.19,71.06,71.11,22185.0,59.6368,59.6787,59.5697,59.6116,22185.0
2018-02-15 13:40:00,71.09,71.22,71.04,71.22,120483.0,59.5949,59.7039,59.553,59.7039,120483.0
2018-02-15 13:45:00,71.23,71.28,71.14,71.28,41344.0,59.7122,59.7541,59.6368,59.7541,41344.0
2018-02-15 13:50:00,71.29,71.34,71.26,71.32,17208.0,59.7625,59.8044,59.7374,59.7877,17208.0
2018-02-15 13:55:00,71.33,71.38,71.3,71.36,14906.0,59.7961,59.838,59.7709,59.8212,14906.0
2018-02-15 14:00:00,71.35,71.44,71.32,71.41,26172.0,59.8128,59.8883,59.7877,59.8631,26172.0
2018-02-15 14:05:00,71.41,71.54,71.4,71.5,24277.0,59.8631,59.9721,59.8547,59.9386,24277.0
2018-02-15 14:10:00,71.48,71.48,71.31,71.31,17872.0,59.9218,59.9218,59.7793,59.7793,17872.0
2018-02-15 14:15:00,71.29,71.38,71.28,71.31,23990.0,59.7625,59.838,59.7541,59.7793,23990.0
2018-02-15 14:20:00,71.32,71.35,71.26,71.31,52706.0,59.7877,59.8128,59.7374,59.7793,52706.0
2018-02-15 14:25:00,71.31,71.49,71.28,71.47,52744.0,59.7793,59.9302,59.7541,59.9134,52744.0
2018-02-15 14:30:00,71.46,71.49,71.38,71.4,24867.0,59.905,59.9302,59.838,59.8547,24867.0
2018-02-15 14:35:00,71.42,71.44,71.37,71.4,16406.0,59.8715,59.8883,59.8296,59.8547,16406.0
2018-02-15 14:40:00,71.41,71.44,71.4,71.42,23010.0,59.8631,59.8883,59.8547,59.8715,23010.0
2018-02-15 14:45:00,71.42,71.42,71.34,71.41,28306.0,59.8715,59.8715,59.8044,59.8631,28306.0
2018-02-15 14:50:00,71.41,71.41,71.29,71.33,21082.0,59.8631,59.8631,59.7625,59.7961,21082.0
2018-02-15 14:55:00,71.3,71.36,71.28,71.28,71896.0,59.7709,59.8212,59.7541,59.7541,71896.0
2018-02-15 15:00:00,71.28,71.5,71.26,71.47,47534.0,59.7541,59.9386,59.7374,59.9134,47534.0
2018-02-15 15:05:00,71.46,71.52,71.37,71.37,29473.0,59.905,59.9553,59.8296,59.8296,29473.0
2018-02-15 15:10:00,71.37,71.4,71.29,71.35,45389.0,59.8296,59.8547,59.7625,59.8128,45389.0
2018-02-15 15:15:00,71.36,71.4,71.35,71.36,55548.0,59.8212,59.8547,59.8128,59.8212,55548.0
2018-02-15 15:20:00,71.37,71.46,71.35,71.43,43204.0,59.8296,59.905,59.8128,59.8799,43204.0
2018-02-15 15:25:00,71.43,71.52,71.38,71.39,72948.0,59.8799,59.9553,59.838,59.8464,72948.0
2018-02-15 15:30:00,71.39,71.41,71.14,71.14,107674.0,59.8464,59.8631,59.6368,59.6368,107674.0
2018-02-15 15:35:00,71.13,71.19,71.09,71.17,77452.0,59.6284,59.6787,59.5949,59.6619,77452.0
2018-02-15 15:40:00,71.17,71.25,71.12,71.12,57283.0,59.6619,59.729,59.62,59.62,57283.0
2018-02-15 15:45:00,71.11,71.23,71.11,71.22,122367.0,59.6116,59.7122,59.6116,59.7039,122367.0
2018-02-15 15:50:00,71.22,71.31,71.2,71.27,80205.0,59.7039,59.7793,59.6871,59.7458,80205.0
2018-02-15 15:55:00,71.27,71.5,71.26,71.48,218672.0,59.7458,59.9386,59.7374,59.9218,218672.0
2018-02-16 09:30:00,71.38,71.59,71.33,71.57,168019.0,59.838,60.014,59.7961,59.9973,168019.0
2018-02-16 09:35:00,71.57,71.71,71.4,71.64,73441.0,59.9973,60.1146,59.8547,60.0559,73441.0
2018-02-16 09:40:00,71.62,71.71,71.47,71.52,24221.0,60.0392,60.1146,59.9134,59.9553,24221.0
2018-02-16 09:45:00,71.53,71.82,71.46,71.82,39146.0,59.9637,60.2068,59.905,60.2068,39146.0
2018-02-16 09:50:00,71.77,71.88,71.74,71.81,21608.0,60.1649,60.2571,60.1398,60.1984,21608.0
2018-02-16 09:55:00,71.8,71.88,71.77,71.77,19630.0,60.1901,60.2571,60.1649,60.1649,19630.0
2018-02-16 10:00:00,71.8,71.96,71.77,71.93,39097.0,60.1901,60.3242,60.1649,60.299,39097.0
2018-02-16 10:05:00,71.91,72.14,71.91,72.09,45146.0,60.2823,60.4751,60.2823,60.4332,45146.0
2018-02-16 10:10:00,72.08,72.08,71.9,71.95,42766.0,60.4248,60.4248,60.2739,60.3158,42766.0
2018-02-16 10:15:00,71.94,72.2,71.94,72.19,33437.0,60.3074,60.5254,60.3074,60.517,33437.0
2018-02-16 10:20:00,72.15,72.17,71.94,72.08,30565.0,60.4835,60.5002,60.3074,60.4248,30565.0
2018-02-16 10:25:00,72.08,72.32,71.99,72.3,138136.0,60.4248,60.626,60.3493,60.6092,138136.0
2018-02-16 10:30:00,72.29,72.46,72.27,72.29,73874.0,60.6008,60.7433,60.5841,60.6008,73874.0
2018-02-16 10:35:00,72.27,72.33,72.19,72.19,18984.0,60.5841,60.6344,60.517,60.517,18984.0
2018-02-16 10:40:00,72.19,72.25,72.15,72.21,18781.0,60.517,60.5673,60.4835,60.5338,18781.0
2018-02-16 10:45:00,72.19,72.37,72.19,72.32,26755.0,60.517,60.6679,60.517,60.626,26755.0
2018-02-16 10:50:00,72.34,72.61,72.33,72.54,47354.0,60.6427,60.8691,60.6344,60.8104,47354.0
2018-02-16 10:55:00,72.55,72.55,72.27,72.31,37918.0,60.8188,60.8188,60.5841,60.6176,37918.0
2018-02-16 11:00:00,72.31,72.56,72.31,72.54,38162.0,60.6176,60.8272,60.6176,60.8104,38162.0
2018-02-16 11:05:00,72.52,72.63,72.41,72.57,38189.0,60.7936,60.8859,60.7014,60.8356,38189.0
2018-02-16 11:10:00,72.57,72.71,72.56,72.66,27166.0,60.8356,60.9529,60.8272,60.911,27166.0
2018-02-16 11:15:00,72.64,72.72,72.6,72.72,19313.0,60.8942,60.9613,60.8607,60.9613,19313.0
2018-02-16 11:20:00,72.73,72.8,72.69,72.75,40392.0,60.9697,61.0284,60.9362,60.9865,40392.0
2018-02-16 11:25:00,72.72,72.78,72.71,72.75,32956.0,60.9613,61.0116,60.9529,60.9865,32956.0
2018-02-16 11:30:00,72.75,72.85,72.72,72.83,29119.0,60.9865,61.0703,60.9613,61.0535,29119.0
2018-02-16 11:35:00,72.81,72.81,72.73,72.81,23996.0,61.0368,61.0368,60.9697,61.0368,23996.0
2018-02-16 11:40:00,72.81,72.97,72.81,72.86,43555.0,61.0368,61.1709,61.0368,61.0787,43555.0
2018-02-16 11:45:00,72.87,72.99,72.84,72.98,48752.0,61.087,61.1876,61.0619,61.1793,48752.0
2018-02-16 11:50:00,72.98,72.99,72.89,72.89,27986.0,61.1793,61.1876,61.1038,61.1038,27986.0
2018-02-16 11:55:00,72.89,72.97,72.89,72.95,31737.0,61.1038,61.1709,61.1038,61.1541,31737.0
2018-02-16 12:00:00,72.95,73.07,72.95,73.07,33484.0,61.1541,61.2547,61.1541,61.2547,33484.0
2018-02-16 12:05:00,73.06,73.06,72.92,72.93,18250.0,61.2463,61.2463,61.129,61.1373,18250.0
2018-02-16 12:10:00,72.94,73.01,72.93,73.01,27063.0,61.1457,61.2044,61.1373,61.2044,27063.0
2018-02-16 12:15:00,73.01,73.05,72.95,73.03,15902.0,61.2044,61.2379,61.1541,61.2212,15902.0
2018-02-16 12:20:00,73.04,73.05,73.01,73.04,15683.0,61.2296,61.2379,61.2044,61.2296,15683.0
2018-02-16 12:25:00,73.03,73.03,72.97,72.97,12314.0,61.2212,61.2212,61.1709,61.1709,12314.0
2018-02-16 12:30:00,72.97,73.2,72.97,73.19,35269.0,61.1709,61.3637,61.1709,61.3553,35269.0
2018-02-16 12:35:00,73.19,73.28,73.16,73.19,12061.0,61.3553,61.4308,61.3302,61.3553,12061.0
2018-02-16 12:40:00,73.17,73.2,73.07,73.07,49049.0,61.3385,61.3637,61.2547,61.2547,49049.0
2018-02-16 12:45:00,73.06,73.08,72.92,72.92,16905.0,61.2463,61.2631,61.129,61.129,16905.0
2018-02-16 12:50:00,72.92,72.93,72.78,72.83,65016.0,61.129,61.1373,61.0116,61.0535,65016.0
2018-02-16 12:55:00,72.82,72.92,72.78,72.87,25703.0,61.0451,61.129,61.0116,61.087,25703.0
2018-02-16 13:00:00,72.89,73.05,72.89,72.94,24577.0,61.1038,61.2379,61.1038,61.1457,24577.0
2018-02-16 13:05:00,72.92,72.98,72.89,72.98,184563.0,61.129,61.1793,61.1038,61.1793,184563.0
2018-02-16 13:10:00,72.95,72.97,72.84,72.93,43252.0,61.1541,61.1709,61.0619,61.1373,43252.0
2018-02-16 13:15:00,72.94,73.09,72.87,72.87,28190.0,61.1457,61.2715,61.087,61.087,28190.0
2018-02-16 13:20:00,72.88,73.08,72.88,73.0,25436.0,61.0954,61.2631,61.0954,61.196,25436.0
2018-02-16 13:25:00,73.02,73.06,72.86,72.92,38617.0,61.2128,61.2463,61.0787,61.129,38617.0
2018-02-16 13:30:00,72.92,73.06,72.79,73.06,55747.0,61.129,61.2463,61.02,61.2463,55747.0
2018-02-16 13:35:00,73.08,73.14,73.04,73.05,44712.0,61.2631,61.3134,61.2296,61.2379,44712.0
2018-02-16 13:40:00,73.06,73.22,73.06,73.17,18891.0,61.2463,61.3805,61.2463,61.3385,18891.0
2018-02-16 13:45:00,73.16,73.17,73.07,73.09,16431.0,61.3302,61.3385,61.2547,61.2715,16431.0
2018-02-16 13:50:00,73.07,73.1,72.98,73.0,23849.0,61.2547,61.2799,61.1793,61.196,23849.0
2018-02-16 13:55:00,72.98,73.19,72.98,73.16,33492.0,61.1793,61.3553,61.1793,61.3302,33492.0
2018-02-16 14:00:00,73.17,73.26,73.12,73.12,23919.0,61.3385,61.414,61.2966,61.2966,23919.0
2018-02-16 14:05:00,73.13,73.14,72.98,72.98,21353.0,61.305,61.3134,61.1793,61.1793,21353.0
2018-02-16 14:10:00,72.99,73.04,72.95,72.96,41043.0,61.1876,61.2296,61.1541,61.1625,41043.0
2018-02-16 14:15:00,72.93,73.04,72.84,73.03,50900.0,61.1373,61.2296,61.0619,61.2212,50900.0
2018-02-16 14:20:00,73.01,73.04,72.87,72.91,37567.0,61.2044,61.2296,61.087,61.1206,37567.0
2018-02-16 14:25:00,72.91,73.08,72.89,73.07,44716.0,61.1206,61.2631,61.1038,61.2547,44716.0
2018-02-16 14:30:00,73.06,73.14,72.98,73.14,38559.0,61.2463,61.3134,61.1793,61.3134,38559.0
2018-02-16 14:35:00,73.13,73.13,73.03,73.13,56969.0,61.305,61.305,61.2212,61.305,56969.0
2018-02-16 14:40:00,73.11,73.12,72.97,72.99,28803.0,61.2882,61.2966,61.1709,61.1876,28803.0
2018-02-16 14:45:00,73.0,73.1,72.97,73.09,53359.0,61.196,61.2799,61.1709,61.2715,53359.0
2018-02-16 14:50:00,73.09,73.1,72.97,73.05,22788.0,61.2715,61.2799,61.1709,61.2379,22788.0
2018-02-16 14:55:00,73.07,73.14,73.06,73.11,23940.0,61.2547,61.3134,61.2463,61.2882,23940.0
2018-02-16 15:00:00,73.11,73.2,73.1,73.18,32370.0,61.2882,61.3637,61.2799,61.3469,32370.0
2018-02-16 15:05:00,73.16,73.21,73.08,73.09,274333.0,61.3302,61.3721,61.2631,61.2715,274333.0
2018-02-16 15:10:00,73.09,73.17,73.06,73.15,77306.0,61.2715,61.3385,61.2463,61.3218,77306.0
2018-02-16 15:15:00,73.14,73.23,73.13,73.21,48943.0,61.3134,61.3888,61.305,61.3721,48943.0
2018-02-16 15:20:00,73.22,73.3,73.21,73.28,48613.0,61.3805,61.4475,61.3721,61.4308,48613.0
2018-02-16 15:25:00,73.27,73.37,73.26,73.3,188814.0,61.4224,61.5062,61.414,61.4475,188814.0
2018-02-16 15:30:00,73.3,73.3,73.15,73.17,66211.0,61.4475,61.4475,61.3218,61.3385,66211.0
2018-02-16 15:35:00,73.17,73.21,73.13,73.17,72553.0,61.3385,61.3721,61.305,61.3385,72553.0
2018-02-16 15:40:00,73.17,73.17,73.06,73.06,86735.0,61.3385,61.3385,61.2463,61.2463,86735.0
2018-02-16 15:45:00,73.07,73.22,73.06,73.22,108134.0,61.2547,61.3805,61.2463,61.3805,108134.0
2018-02-16 15:50:00,73.21,73.22,73.11,73.17,109684.0,61.3721,61.3805,61.2882,61.3385,109684.0
2018-02-16 15:55:00,73.16,73.26,72.99,72.99,362149.0,61.3302,61.414,61.1876,61.1876,362149.0
2018-02-20 09:30:00,72.42,72.8,72.31,72.5,90778.0,60.7098,61.0284,60.6176,60.7769,90778.0
2018-02-20 09:35:00,72.57,72.87,72.54,72.69,29301.0,60.8356,61.087,60.8104,60.9362,29301.0
2018-02-20 09:40:00,72.68,73.16,72.66,72.85,143378.0,60.9278,61.3302,60.911,61.0703,143378.0
2018-02-20 09:45:00,72.81,73.08,72.79,72.92,34153.0,61.0368,61.2631,61.02,61.129,34153.0
2018-02-20 09:50:00,72.95,72.95,72.6,72.6,33333.0,61.1541,61.1541,60.8607,60.8607,33333.0
2018-02-20 09:55:00,72.6,72.68,72.43,72.46,85342.0,60.8607,60.9278,60.7182,60.7433,85342.0
2018-02-20 10:00:00,72.46,72.5,72.21,72.41,58867.0,60.7433,60.7769,60.5338,60.7014,58867.0
2018-02-20 10:05:00,72.38,72.42,72.12,72.22,56305.0,60.6763,60.7098,60.4583,60.5422,56305.0
2018-02-20 10:10:00,72.25,72.35,72.19,72.26,49715.0,60.5673,60.6511,60.517,60.5757,49715.0
2018-02-20 10:15:00,72.28,72.28,72.12,72.14,52348.0,60.5925,60.5925,60.4583,60.4751,52348.0
2018-02-20 10:20:00,72.13,72.14,72.05,72.09,25972.0,60.4667,60.4751,60.3996,60.4332,25972.0
2018-02-20 10:25:00,72.09,72.11,71.94,71.94,53651.0,60.4332,60.4499,60.3074,60.3074,53651.0
2018-02-20 10:30:00,71.94,71.98,71.71,71.76,72552.0,60.3074,60.341,60.1146,60.1565,72552.0
2018-02-20 10:35:00,71.72,71.73,71.59,71.65,49661.0,60.123,60.1314,60.014,60.0643,49661.0
2018-02-20 10:40:00,71.64,71.81,71.59,71.61,31640.0,60.0559,60.1984,60.014,60.0308,31640.0
2018-02-20 10:45:00,71.6,71.69,71.51,71.59,21083.0,60.0224,60.0979,59.947,60.014,21083.0
2018-02-20 10:50:00,71.58,71.61,71.47,71.51,19648.0,60.0056,60.0308,59.9134,59.947,19648.0
2018-02-20 10:55:00,71.51,71.55,71.45,71.53,21519.0,59.947,59.9805,59.8967,59.9637,21519.0
2018-02-20 11:00:00,71.54,71.68,71.49,71.68,22724.0,59.9721,60.0895,59.9302,60.0895,22724.0
2018-02-20 11:05:00,71.71,71.94,71.67,71.9,44157.0,60.1146,60.3074,60.0811,60.2739,44157.0
2018-02-20 11:10:00,71.91,71.98,71.82,71.93,21533.0,60.2823,60.341,60.2068,60.299,21533.0
2018-02-20 11:15:00,71.9,71.9,71.71,71.79,22651.0,60.2739,60.2739,60.1146,60.1817,22651.0
2018-02-20 11:20:00,71.79,71.95,71.79,71.9,13154.0,60.1817,60.3158,60.1817,60.2739,13154.0
2018-02-20 11:25:00,71.9,71.93,71.85,71.93,13203.0,60.2739,60.299,60.232,60.299,13203.0
2018-02-20 11:30:00,71.93,71.97,71.88,71.92,10464.0,60.299,60.3326,60.2571,60.2907,10464.0
2018-02-20 11:35:00,71.93,71.98,71.88,71.88,13461.0,60.299,60.341,60.2571,60.2571,13461.0
2018-02-20 11:40:00,71.87,71.94,71.84,71.92,13967.0,60.2487,60.3074,60.2236,60.2907,13967.0
2018-02-20 11:45:00,71.91,72.06,71.9,72.05,16691.0,60.2823,60.408,60.2739,60.3996,16691.0
2018-02-20 11:50:00,72.06,72.14,72.04,72.11,16093.0,60.408,60.4751,60.3913,60.4499,16093.0
2018-02-20 11:55:00,72.12,72.14,71.99,72.09,14294.0,60.4583,60.4751,60.3493,60.4332,14294.0
2018-02-20 12:00:00,72.09,72.14,72.0,72.02,15339.0,60.4332,60.4751,60.3577,60.3745,15339.0
2018-02-20 12:05:00,71.99,72.03,71.93,72.0,30864.0,60.3493,60.3829,60.299,60.3577,30864.0
2018-02-20 12:10:00,72.0,72.0,71.9,71.92,11400.0,60.3577,60.3577,60.2739,60.2907,11400.0
2018-02-20 12:15:00,71.94,71.95,71.82,71.83,11111.0,60.3074,60.3158,60.2068,60.2152,11111.0
2018-02-20 12:20:00,71.83,71.85,71.77,71.84,12628.0,60.2152,60.232,60.1649,60.2236,12628.0
2018-02-20 12:25:00,71.82,71.82,71.76,71.78,16262.0,60.2068,60.2068,60.1565,60.1733,16262.0
2018-02-20 12:30:00,71.79,71.83,71.75,71.78,23051.0,60.1817,60.2152,60.1482,60.1733,23051.0
2018-02-20 12:35:00,71.79,71.79,71.69,71.69,54477.0,60.1817,60.1817,60.0979,60.0979,54477.0
2018-02-20 12:40:00,71.69,71.71,71.59,71.6,16041.0,60.0979,60.1146,60.014,60.0224,16041.0
2018-02-20 12:45:00,71.6,71.69,71.59,71.68,40438.0,60.0224,60.0979,60.014,60.0895,40438.0
2018-02-20 12:50:00,71.69,71.7,71.64,71.68,16196.0,60.0979,60.1062,60.0559,60.0895,16196.0
2018-02-20 12:55:00,71.67,71.77,71.67,71.75,66956.0,60.0811,60.1649,60.0811,60.1482,66956.0
2018-02-20 13:00:00,71.75,71.81,71.72,71.74,18430.0,60.1482,60.1984,60.123,60.1398,18430.0
2018-02-20 13:05:00,71.76,71.77,71.61,71.62,34875.0,60.1565,60.1649,60.0308,60.0392,34875.0
2018-02-20 13:10:00,71.61,71.64,71.59,71.63,29040.0,60.0308,60.0559,60.014,60.0476,29040.0
2018-02-20 13:15:00,71.63,71.68,71.58,71.67,36464.0,60.0476,60.0895,60.0056,60.0811,36464.0
2018-02-20 13:20:00,71.68,71.9,71.68,71.9,37985.0,60.0895,60.2739,60.0895,60.2739,37985.0
2018-02-20 13:25:00,71.9,71.91,71.83,71.87,41742.0,60.2739,60.2823,60.2152,60.2487,41742.0
2018-02-20 13:30:00,71.88,71.98,71.84,71.84,36185.0,60.2571,60.341,60.2236,60.2236,36185.0
2018-02-20 13:35:00,71.84,71.84,71.68,71.69,19310.0,60.2236,60.2236,60.0895,60.0979,19310.0
2018-02-20 13:40:00,71.67,71.71,71.63,71.63,19721.0,60.0811,60.1146,60.0476,60.0476,19721.0
2018-02-20 13:45:00,71.64,71.77,71.64,71.76,10238.0,60.0559,60.1649,60.0559,60.1565,10238.0
2018-02-20 13:50:00,71.77,71.8,71.75,71.77,11529.0,60.1649,60.1901,60.1482,60.1649,11529.0
2018-02-20 13:55:00,71.75,71.75,71.66,71.72,16636.0,60.1482,60.1482,60.0727,60.123,16636.0
2018-02-20 14:00:00,71.72,71.73,71.57,71.58,20861.0,60.123,60.1314,59.9973,60.0056,20861.0
2018-02-20 14:05:00,71.58,71.62,71.51,71.53,22671.0,60.0056,60.0392,59.947,59.9637,22671.0
2018-02-20 14:10:00,71.53,71.55,71.44,71.51,54762.0,59.9637,59.9805,59.8883,59.947,54762.0
2018-02-20 14:15:00,71.5,71.6,71.49,71.56,28399.0,59.9386,60.0224,59.9302,59.9889,28399.0
2018-02-20 14:20:00,71.57,71.66,71.53,71.61,30702.0,59.9973,60.0727,59.9637,60.0308,30702.0
2018-02-20 14:25:00,71.61,71.67,71.54,71.54,22935.0,60.0308,60.0811,59.9721,59.9721,22935.0
2018-02-20 14:30:00,71.55,71.69,71.55,71.64,22087.0,59.9805,60.0979,59.9805,60.0559,22087.0
2018-02-20 14:35:00,71.64,71.68,71.59,71.68,21811.0,60.0559,60.0895,60.014,60.0895,21811.0
2018-02-20 14:40:00,71.68,71.69,71.59,71.61,23379.0,60.0895,60.0979,60.014,60.0308,23379.0
2018-02-20 14:45:00,71.6,71.64,71.5,71.52,24498.0,60.0224,60.0559,59.9386,59.9553,24498.0
2018-02-20 14:50:00,71.52,71.54,71.39,71.39,23318.0,59.9553,59.9721,59.8464,59.8464,23318.0
2018-02-20 14:55:00,71.39,71.45,71.28,71.28,27233.0,59.8464,59.8967,59.7541,59.7541,27233.0
2018-02-20 15:00:00,71.29,71.38,71.27,71.31,38819.0,59.7625,59.838,59.7458,59.7793,38819.0
2018-02-20 15:05:00,71.3,71.34,71.15,71.15,68995.0,59.7709,59.8044,59.6452,59.6452,68995.0
2018-02-20 15:10:00,71.14,71.24,71.06,71.16,67525.0,59.6368,59.7206,59.5697,59.6536,67525.0
2018-02-20 15:15:00,71.16,71.23,71.13,71.15,48591.0,59.6536,59.7122,59.6284,59.6452,48591.0
2018-02-20 15:20:00,71.15,71.16,70.92,71.04,64033.0,59.6452,59.6536,59.4524,59.553,64033.0
2018-02-20 15:25:00,71.05,71.06,70.89,70.96,53142.0,59.5613,59.5697,59.4272,59.4859,53142.0
2018-02-20 15:30:00,70.95,71.13,70.95,71.13,89283.0,59.4775,59.6284,59.4775,59.6284,89283.0
2018-02-20 15:35:00,71.13,71.17,71.08,71.09,93862.0,59.6284,59.6619,59.5865,59.5949,93862.0
2018-02-20 15:40:00,71.08,71.08,70.97,70.97,75687.0,59.5865,59.5865,59.4943,59.4943,75687.0
2018-02-20 15:45:00,70.97,71.16,70.93,71.13,89826.0,59.4943,59.6536,59.4607,59.6284,89826.0
2018-02-20 15:50:00,71.14,71.23,71.14,71.2,117995.0,59.6368,59.7122,59.6368,59.6871,117995.0
2018-02-20 15:55:00,71.2,71.21,71.06,71.08,230111.0,59.6871,59.6955,59.5697,59.5865,230111.0
2018-02-21 09:30:00,71.12,71.69,71.04,71.5,76901.0,59.62,60.0979,59.553,59.9386,76901.0
2018-02-21 09:35:00,71.53,71.93,71.5,71.83,57144.0,59.9637,60.299,59.9386,60.2152,57144.0
2018-02-21 09:40:00,71.81,71.83,71.64,71.67,26021.0,60.1984,60.2152,60.0559,60.0811,26021.0
2018-02-21 09:45:00,71.71,71.84,71.67,71.84,55489.0,60.1146,60.2236,60.0811,60.2236,55489.0
2018-02-21 09:50:00,71.84,72.03,71.83,72.0,156889.0,60.2236,60.3829,60.2152,60.3577,156889.0
2018-02-21 09:55:00,72.0,72.01,71.84,71.84,74104.0,60.3577,60.3661,60.2236,60.2236,74104.0
2018-02-21 10:00:00,71.86,72.0,71.84,71.98,66802.0,60.2404,60.3577,60.2236,60.341,66802.0
2018-02-21 10:05:00,71.98,72.13,71.95,72.09,70880.0,60.341,60.4667,60.3158,60.4332,70880.0
2018-02-21 10:10:00,72.07,72.27,72.05,72.09,32547.0,60.4164,60.5841,60.3996,60.4332,32547.0
2018-02-21 10:15:00,72.09,72.28,72.07,72.2,21224.0,60.4332,60.5925,60.4164,60.5254,21224.0
2018-02-21 10:20:00,72.22,72.34,72.19,72.3,31164.0,60.5422,60.6427,60.517,60.6092,31164.0
2018-02-21 10:25:00,72.28,72.3,72.18,72.25,9563.0,60.5925,60.6092,60.5086,60.5673,9563.0
2018-02-21 10:30:00,72.26,72.33,72.23,72.26,15206.0,60.5757,60.6344,60.5505,60.5757,15206.0
2018-02-21 10:35:00,72.26,72.26,72.15,72.21,24287.0,60.5757,60.5757,60.4835,60.5338,24287.0
2018-02-21 10:40:00,72.21,72.21,72.12,72.18,20294.0,60.5338,60.5338,60.4583,60.5086,20294.0
2018-02-21 10:45:00,72.18,72.35,72.18,72.29,24527.0,60.5086,60.6511,60.5086,60.6008,24527.0
2018-02-21 10:50:00,72.29,72.41,72.29,72.39,33515.0,60.6008,60.7014,60.6008,60.6847,33515.0
2018-02-21 10:55:00,72.39,72.57,72.38,72.4,37060.0,60.6847,60.8356,60.6763,60.693,37060.0
2018-02-21 11:00:00,72.4,72.46,72.36,72.38,27446.0,60.693,60.7433,60.6595,60.6763,27446.0
2018-02-21 11:05:00,72.38,72.48,72.37,72.45,32442.0,60.6763,60.7601,60.6679,60.735,32442.0
2018-02-21 11:10:00,72.45,72.45,72.3,72.34,24803.0,60.735,60.735,60.6092,60.6427,24803.0
2018-02-21 11:15:00,72.34,72.37,72.2,72.32,22652.0,60.6427,60.6679,60.5254,60.626,22652.0
2018-02-21 11:20:00,72.32,72.39,72.3,72.38,14502.0,60.626,60.6847,60.6092,60.6763,14502.0
2018-02-21 11:25:00,72.39,72.53,72.39,72.53,23501.0,60.6847,60.802,60.6847,60.802,23501.0
2018-02-21 11:30:00,72.53,72.53,72.4,72.47,18977.0,60.802,60.802,60.693,60.7517,18977.0
2018-02-21 11:35:00,72.47,72.53,72.44,72.44,11853.0,60.7517,60.802,60.7266,60.7266,11853.0
2018-02-21 11:40:00,72.45,72.5,72.41,72.41,10147.0,60.735,60.7769,60.7014,60.7014,10147.0
2018-02-21 11:45:00,72.4,72.46,72.38,72.41,9140.0,60.693,60.7433,60.6763,60.7014,9140.0
2018-02-21 11:50:00,72.41,72.5,72.39,72.4,11594.0,60.7014,60.7769,60.6847,60.693,11594.0
2018-02-21 11:55:00,72.39,72.43,72.33,72.38,13364.0,60.6847,60.7182,60.6344,60.6763,13364.0
2018-02-21 12:00:00,72.38,72.42,72.32,72.32,14945.0,60.6763,60.7098,60.626,60.626,14945.0
2018-02-21 12:05:00,72.33,72.37,72.3,72.31,12431.0,60.6344,60.6679,60.6092,60.6176,12431.0
2018-02-21 12:10:00,72.33,72.36,72.28,72.29,54557.0,60.6344,60.6595,60.5925,60.6008,54557.0
2018-02-21 12:15:00,72.28,72.34,72.23,72.33,14979.0,60.5925,60.6427,60.5505,60.6344,14979.0
2018-02-21 12:20:00,72.28,72.29,72.17,72.17,9785.0,60.5925,60.6008,60.5002,60.5002,9785.0
2018-02-21 12:25:00,72.2,72.23,72.17,72.22,10126.0,60.5254,60.5505,60.5002,60.5422,10126.0
2018-02-21 12:30:00,72.24,72.31,72.22,72.31,8660.0,60.5589,60.6176,60.5422,60.6176,8660.0
2018-02-21 12:35:00,72.31,72.35,72.29,72.34,10014.0,60.6176,60.6511,60.6008,60.6427,10014.0
2018-02-21 12:40:00,72.32,72.36,72.28,72.31,10331.0,60.626,60.6595,60.5925,60.6176,10331.0
2018-02-21 12:45:00,72.31,72.4,72.3,72.37,10638.0,60.6176,60.693,60.6092,60.6679,10638.0
2018-02-21 12:50:00,72.38,72.4,72.34,72.36,29504.0,60.6763,60.693,60.6427,60.6595,29504.0
2018-02-21 12:55:00,72.37,72.39,72.34,72.35,11641.0,60.6679,60.6847,60.6427,60.6511,11641.0
2018-02-21 13:00:00,72.34,72.38,72.32,72.33,9598.0,60.6427,60.6763,60.626,60.6344,9598.0
2018-02-21 13:05:00,72.3,72.35,72.3,72.31,10220.0,60.6092,60.6511,60.6092,60.6176,10220.0
2018-02-21 13:10:00,72.3,72.34,72.25,72.33,11583.0,60.6092,60.6427,60.5673,60.6344,11583.0
2018-02-21 13:15:00,72.32,72.35,72.31,72.32,9059.0,60.626,60.6511,60.6176,60.626,9059.0
2018-02-21 13:20:00,72.32,72.34,72.31,72.31,15348.0,60.626,60.6427,60.6176,60.6176,15348.0
2018-02-21 13:25:00,72.31,72.31,72.24,72.27,9470.0,60.6176,60.6176,60.5589,60.5841,9470.0
2018-02-21 13:30:00,72.27,72.33,72.26,72.28,10228.0,60.5841,60.6344,60.5757,60.5925,10228.0
2018-02-21 13:35:00,72.29,72.32,72.25,72.26,8032.0,60.6008,60.626,60.5673,60.5757,8032.0
2018-02-21 13:40:00,72.24,72.26,72.18,72.25,7674.0,60.5589,60.5757,60.5086,60.5673,7674.0
2018-02-21 13:45:00,72.26,72.34,72.26,72.31,16547.0,60.5757,60.6427,60.5757,60.6176,16547.0
2018-02-21 13:50:00,72.3,72.35,72.28,72.29,16756.0,60.6092,60.6511,60.5925,60.6008,16756.0
2018-02-21 13:55:00,72.28,72.29,72.23,72.23,10335.0,60.5925,60.6008,60.5505,60.5505,10335.0
2018-02-21 14:00:00,72.25,72.48,72.17,72.33,34226.0,60.5673,60.7601,60.5002,60.6344,34226.0
2018-02-21 14:05:00,72.34,72.52,72.29,72.42,27696.0,60.6427,60.7936,60.6008,60.7098,27696.0
2018-02-21 14:10:00,72.42,72.49,72.3,72.32,23233.0,60.7098,60.7685,60.6092,60.626,23233.0
2018-02-21 14:15:00,72.32,72.42,72.27,72.41,35990.0,60.626,60.7098,60.5841,60.7014,35990.0
2018-02-21 14:20:00,72.43,72.51,72.35,72.51,16868.0,60.7182,60.7853,60.6511,60.7853,16868.0
2018-02-21 14:25:00,72.52,72.57,72.4,72.42,16444.0,60.7936,60.8356,60.693,60.7098,16444.0
2018-02-21 14:30:00,72.42,72.48,72.33,72.41,58916.0,60.7098,60.7601,60.6344,60.7014,58916.0
2018-02-21 14:35:00,72.42,72.44,72.35,72.43,13353.0,60.7098,60.7266,60.6511,60.7182,13353.0
2018-02-21 14:40:00,72.42,72.47,72.31,72.32,22651.0,60.7098,60.7517,60.6176,60.626,22651.0
2018-02-21 14:45:00,72.31,72.32,72.19,72.25,44117.0,60.6176,60.626,60.517,60.5673,44117.0
2018-02-21 14:50:00,72.24,72.34,72.22,72.25,78425.0,60.5589,60.6427,60.5422,60.5673,78425.0
2018-02-21 14:55:00,72.25,72.39,72.24,72.29,21016.0,60.5673,60.6847,60.5589,60.6008,21016.0
2018-02-21 15:00:00,72.31,72.32,72.13,72.23,89828.0,60.6176,60.626,60.4667,60.5505,89828.0
2018-02-21 15:05:00,72.23,72.29,72.14,72.22,131586.0,60.5505,60.6008,60.4751,60.5422,131586.0
2018-02-21 15:10:00,72.23,72.28,72.08,72.13,150589.0,60.5505,60.5925,60.4248,60.4667,150589.0
2018-02-21 15:15:00,72.13,72.3,72.12,72.21,76679.0,60.4667,60.6092,60.4583,60.5338,76679.0
2018-02-21 15:20:00,72.2,72.27,72.06,72.23,65453.0,60.5254,60.5841,60.408,60.5505,65453.0
2018-02-21 15:25:00,72.23,72.36,72.18,72.35,50745.0,60.5505,60.6595,60.5086,60.6511,50745.0
2018-02-21 15:30:00,72.34,72.45,72.25,72.28,42509.0,60.6427,60.735,60.5673,60.5925,42509.0
2018-02-21 15:35:00,72.3,72.34,72.19,72.19,42148.0,60.6092,60.6427,60.517,60.517,42148.0
2018-02-21 15:40:00,72.18,72.3,72.13,72.25,146504.0,60.5086,60.6092,60.4667,60.5673,146504.0
2018-02-21 15:45:00,72.25,72.31,72.07,72.12,78498.0,60.5673,60.6176,60.4164,60.4583,78498.0
2018-02-21 15:50:00,72.11,72.12,71.92,71.98,75192.0,60.4499,60.4583,60.2907,60.341,75192.0
2018-02-21 15:55:00,71.99,72.02,71.75,71.79,194698.0,60.3493,60.3745,60.1482,60.1817,194698.0
2018-02-22 09:30:00,72.06,72.18,71.9,72.17,48304.0,60.408,60.5086,60.2739,60.5002,48304.0
2018-02-22 09:35:00,72.25,72.28,71.99,72.19,19601.0,60.5673,60.5925,60.3493,60.517,19601.0
2018-02-22 09:40:00,72.19,72.29,72.02,72.07,11660.0,60.517,60.6008,60.3745,60.4164,11660.0
2018-02-22 09:45:00,72.02,72.09,72.01,72.01,11304.0,60.3745,60.4332,60.3661,60.3661,11304.0
2018-02-22 09:50:00,71.99,71.99,71.82,71.82,10926.0,60.3493,60.3493,60.2068,60.2068,10926.0
2018-02-22 09:55:00,71.81,71.92,71.73,71.78,21916.0,60.1984,60.2907,60.1314,60.1733,21916.0
2018-02-22 10:00:00,71.79,71.83,71.63,71.76,86250.0,60.1817,60.2152,60.0476,60.1565,86250.0
2018-02-22 10:05:00,71.75,71.82,71.68,71.77,15946.0,60.1482,60.2068,60.0895,60.1649,15946.0
2018-02-22 10:10:00,71.77,71.81,71.63,71.63,47335.0,60.1649,60.1984,60.0476,60.0476,47335.0
2018-02-22 10:15:00,71.68,71.75,71.64,71.65,13994.0,60.0895,60.1482,60.0559,60.0643,13994.0
2018-02-22 10:20:00,71.65,71.79,71.61,71.73,11495.0,60.0643,60.1817,60.0308,60.1314,11495.0
2018-02-22 10:25:00,71.75,71.77,71.68,71.69,20150.0,60.1482,60.1649,60.0895,60.0979,20150.0
2018-02-22 10:30:00,71.7,71.7,71.54,71.54,13386.0,60.1062,60.1062,59.9721,59.9721,13386.0
2018-02-22 10:35:00,71.56,71.71,71.54,71.71,19960.0,59.9889,60.1146,59.9721,60.1146,19960.0
2018-02-22 10:40:00,71.72,71.72,71.62,71.68,16254.0,60.123,60.123,60.0392,60.0895,16254.0
2018-02-22 10:45:00,71.67,71.86,71.66,71.8,26269.0,60.0811,60.2404,60.0727,60.1901,26269.0
2018-02-22 10:50:00,71.8,71.91,71.74,71.74,19648.0,60.1901,60.2823,60.1398,60.1398,19648.0
2018-02-22 10:55:00,71.74,71.78,71.66,71.66,12980.0,60.1398,60.1733,60.0727,60.0727,12980.0
2018-02-22 11:00:00,71.67,71.99,71.66,71.96,52019.0,60.0811,60.3493,60.0727,60.3242,52019.0
2018-02-22 11:05:00,71.98,72.11,71.97,72.09,25803.0,60.341,60.4499,60.3326,60.4332,25803.0
2018-02-22 11:10:00,72.12,72.24,72.08,72.18,35684.0,60.4583,60.5589,60.4248,60.5086,35684.0
2018-02-22 11:15:00,72.19,72.24,72.09,72.18,23424.0,60.517,60.5589,60.4332,60.5086,23424.0
2018-02-22 11:20:00,72.18,72.31,72.15,72.2,19960.0,60.5086,60.6176,60.4835,60.5254,19960.0
2018-02-22 11:25:00,72.21,72.35,72.2,72.3,11501.0,60.5338,60.6511,60.5254,60.6092,11501.0
2018-02-22 11:30:00,72.28,72.29,72.19,72.19,11430.0,60.5925,60.6008,60.517,60.517,11430.0
2018-02-22 11:35:00,72.17,72.23,72.11,72.23,8434.0,60.5002,60.5505,60.4499,60.5505,8434.0
2018-02-22 11:40:00,72.23,72.28,72.21,72.27,8320.0,60.5505,60.5925,60.5338,60.5841,8320.0
2018-02-22 11:45:00,72.26,72.31,72.23,72.3,8146.0,60.5757,60.6176,60.5505,60.6092,8146.0
2018-02-22 11:50:00,72.29,72.41,72.24,72.36,12420.0,60.6008,60.7014,60.5589,60.6595,12420.0
2018-02-22 11:55:00,72.38,72.44,72.37,72.44,10468.0,60.6763,60.7266,60.6679,60.7266,10468.0
2018-02-22 12:00:00,72.44,72.51,72.4,72.4,16215.0,60.7266,60.7853,60.693,60.693,16215.0
2018-02-22 12:05:00,72.4,72.44,72.35,72.43,20391.0,60.693,60.7266,60.6511,60.7182,20391.0
2018-02-22 12:10:00,72.43,72.46,72.38,72.41,14165.0,60.7182,60.7433,60.6763,60.7014,14165.0
2018-02-22 12:15:00,72.4,72.44,72.39,72.42,10880.0,60.693,60.7266,60.6847,60.7098,10880.0
2018-02-22 12:20:00,72.44,72.51,72.42,72.5,7142.0,60.7266,60.7853,60.7098,60.7769,7142.0
2018-02-22 12:25:00,72.5,72.56,72.49,72.51,14880.0,60.7769,60.8272,60.7685,60.7853,14880.0
2018-02-22 12:30:00,72.52,72.54,72.43,72.47,17232.0,60.7936,60.8104,60.7182,60.7517,17232.0
2018-02-22 12:35:00,72.45,72.51,72.44,72.5,10195.0,60.735,60.7853,60.7266,60.7769,10195.0
2018-02-22 12:40:00,72.48,72.53,72.47,72.51,13103.0,60.7601,60.802,60.7517,60.7853,13103.0
2018-02-22 12:45:00,72.51,72.52,72.4,72.41,19279.0,60.7853,60.7936,60.693,60.7014,19279.0
2018-02-22 12:50:00,72.4,72.45,72.28,72.43,17132.0,60.693,60.735,60.5925,60.7182,17132.0
2018-02-22 12:55:00,72.42,72.47,72.34,72.34,12617.0,60.7098,60.7517,60.6427,60.6427,12617.0
2018-02-22 13:00:00,72.37,72.44,72.37,72.42,13946.0,60.6679,60.7266,60.6679,60.7098,13946.0
2018-02-22 13:05:00,72.42,72.45,72.35,72.4,11230.0,60.7098,60.735,60.6511,60.693,11230.0
2018-02-22 13:10:00,72.41,72.41,72.15,72.17,18402.0,60.7014,60.7014,60.4835,60.5002,18402.0
2018-02-22 13:15:00,72.16,72.27,72.15,72.21,19915.0,60.4919,60.5841,60.4835,60.5338,19915.0
2018-02-22 13:20:00,72.22,72.31,72.22,72.27,18558.0,60.5422,60.6176,60.5422,60.5841,18558.0
2018-02-22 13:25:00,72.27,72.47,72.26,72.43,19779.0,60.5841,60.7517,60.5757,60.7182,19779.0
2018-02-22 13:30:00,72.43,72.47,72.27,72.29,16598.0,60.7182,60.7517,60.5841,60.6008,16598.0
2018-02-22 13:35:00,72.27,72.39,72.27,72.35,25112.0,60.5841,60.6847,60.5841,60.6511,25112.0
2018-02-22 13:40:00,72.36,72.37,72.23,72.3,17433.0,60.6595,60.6679,60.5505,60.6092,17433.0
2018-02-22 13:45:00,72.28,72.3,72.13,72.15,11518.0,60.5925,60.6092,60.4667,60.4835,11518.0
2018-02-22 13:50:00,72.14,72.35,72.13,72.35,13011.0,60.4751,60.6511,60.4667,60.6511,13011.0
2018-02-22 13:55:00,72.34,72.38,72.26,72.26,19415.0,60.6427,60.6763,60.5757,60.5757,19415.0
2018-02-22 14:00:00,72.26,72.32,72.19,72.23,19448.0,60.5757,60.626,60.517,60.5505,19448.0
2018-02-22 14:05:00,72.22,72.25,72.14,72.14,20837.0,60.5422,60.5673,60.4751,60.4751,20837.0
2018-02-22 14:10:00,72.14,72.17,72.09,72.16,19260.0,60.4751,60.5002,60.4332,60.4919,19260.0
2018-02-22 14:15:00,72.17,72.27,72.16,72.27,21197.0,60.5002,60.5841,60.4919,60.5841,21197.0
2018-02-22 14:20:00,72.27,72.28,72.15,72.28,15582.0,60.5841,60.5925,60.4835,60.5925,15582.0
2018-02-22 14:25:00,72.28,72.44,72.26,72.44,23182.0,60.5925,60.7266,60.5757,60.7266,23182.0
2018-02-22 14:30:00,72.43,72.55,72.41,72.54,30503.0,60.7182,60.8188,60.7014,60.8104,30503.0
2018-02-22 14:35:00,72.54,72.54,72.44,72.46,8418.0,60.8104,60.8104,60.7266,60.7433,8418.0
2018-02-22 14:40:00,72.45,72.45,72.36,72.41,16579.0,60.735,60.735,60.6595,60.7014,16579.0
2018-02-22 14:45:00,72.4,72.41,72.32,72.35,17353.0,60.693,60.7014,60.626,60.6511,17353.0
2018-02-22 14:50:00,72.34,72.38,72.28,72.31,13746.0,60.6427,60.6763,60.5925,60.6176,13746.0
2018-02-22 14:55:00,72.32,72.33,72.09,72.1,26301.0,60.626,60.6344,60.4332,60.4416,26301.0
2018-02-22 15:00:00,72.1,72.2,72.03,72.12,22430.0,60.4416,60.5254,60.3829,60.4583,22430.0
2018-02-22 15:05:00,72.11,72.15,72.05,72.06,31269.0,60.4499,60.4835,60.3996,60.408,31269.0
2018-02-22 15:10:00,72.06,72.22,72.06,72.22,25892.0,60.408,60.5422,60.408,60.5422,25892.0
2018-02-22 15:15:00,72.21,72.27,72.13,72.24,23005.0,60.5338,60.5841,60.4667,60.5589,23005.0
2018-02-22 15:20:00,72.26,72.31,72.24,72.26,22141.0,60.5757,60.6176,60.5589,60.5757,22141.0
2018-02-22 15:25:00,72.26,72.37,72.2,72.22,39201.0,60.5757,60.6679,60.5254,60.5422,39201.0
2018-02-22 15:30:00,72.22,72.34,72.19,72.32,52813.0,60.5422,60.6427,60.517,60.626,52813.0
2018-02-22 15:35:00,72.32,72.34,72.19,72.27,54044.0,60.626,60.6427,60.517,60.5841,54044.0
2018-02-22 15:40:00,72.27,72.39,72.22,72.24,48935.0,60.5841,60.6847,60.5422,60.5589,48935.0
2018-02-22 15:45:00,72.23,72.24,71.93,71.93,126295.0,60.5505,60.5589,60.299,60.299,126295.0
2018-02-22 15:50:00,71.94,72.25,71.92,72.14,76854.0,60.3074,60.5673,60.2907,60.4751,76854.0
2018-02-22 15:55:00,72.14,72.18,72.04,72.1,115906.0,60.4751,60.5086,60.3913,60.4416,115906.0
2018-02-23 09:30:00,72.48,72.55,72.27,72.44,32289.0,60.7601,60.8188,60.5841,60.7266,32289.0
2018-02-23 09:35:00,72.49,72.51,72.21,72.34,10860.0,60.7685,60.7853,60.5338,60.6427,10860.0
2018-02-23 09:40:00,72.35,72.52,72.29,72.4,7927.0,60.6511,60.7936,60.6008,60.693,7927.0
2018-02-23 09:45:00,72.31,72.31,72.06,72.06,7509.0,60.6176,60.6176,60.408,60.408,7509.0
2018-02-23 09:50:00,72.07,72.12,72.03,72.11,5231.0,60.4164,60.4583,60.3829,60.4499,5231.0
2018-02-23 09:55:00,72.08,72.27,72.08,72.22,8881.0,60.4248,60.5841,60.4248,60.5422,8881.0
2018-02-23 10:00:00,72.21,72.31,72.15,72.3,9870.0,60.5338,60.6176,60.4835,60.6092,9870.0
2018-02-23 10:05:00,72.25,72.25,72.07,72.08,4784.0,60.5673,60.5673,60.4164,60.4248,4784.0
2018-02-23 10:10:00,72.09,72.12,71.94,71.94,7637.0,60.4332,60.4583,60.3074,60.3074,7637.0
2018-02-23 10:15:00,71.96,71.97,71.77,71.86,8210.0,60.3242,60.3326,60.1649,60.2404,8210.0
2018-02-23 10:20:00,71.84,71.86,71.79,71.86,5297.0,60.2236,60.2404,60.1817,60.2404,5297.0
2018-02-23 10:25:00,71.85,71.91,71.8,71.85,4997.0,60.232,60.2823,60.1901,60.232,4997.0
2018-02-23 10:30:00,71.84,71.84,71.74,71.8,9149.0,60.2236,60.2236,60.1398,60.1901,9149.0
2018-02-23 10:35:00,71.77,71.79,71.72,71.74,15618.0,60.1649,60.1817,60.123,60.1398,15618.0
2018-02-23 10:40:00,71.75,71.83,71.74,71.8,25260.0,60.1482,60.2152,60.1398,60.1901,25260.0
2018-02-23 10:45:00,71.8,71.86,71.76,71.76,14430.0,60.1901,60.2404,60.1565,60.1565,14430.0
2018-02-23 10:50:00,71.75,71.76,71.7,71.72,13257.0,60.1482,60.1565,60.1062,60.123,13257.0
2018-02-23 10:55:00,71.68,71.72,71.59,71.61,10195.0,60.0895,60.123,60.014,60.0308,10195.0
2018-02-23 11:00:00,71.61,71.71,71.6,71.69,13715.0,60.0308,60.1146,60.0224,60.0979,13715.0
2018-02-23 11:05:00,71.67,71.7,71.54,71.58,16478.0,60.0811,60.1062,59.9721,60.0056,16478.0
2018-02-23 11:10:00,71.56,71.6,71.5,71.56,20727.0,59.9889,60.0224,59.9386,59.9889,20727.0
2018-02-23 11:15:00,71.57,71.64,71.52,71.53,13775.0,59.9973,60.0559,59.9553,59.9637,13775.0
2018-02-23 11:20:00,71.52,71.65,71.52,71.59,10341.0,59.9553,60.0643,59.9553,60.014,10341.0
2018-02-23 11:25:00,71.6,71.61,71.52,71.52,16977.0,60.0224,60.0308,59.9553,59.9553,16977.0
2018-02-23 11:30:00,71.55,71.76,71.53,71.73,20755.0,59.9805,60.1565,59.9637,60.1314,20755.0
2018-02-23 11:35:00,71.72,71.77,71.7,71.77,7806.0,60.123,60.1649,60.1062,60.1649,7806.0
2018-02-23 11:40:00,71.73,71.74,71.63,71.65,9162.0,60.1314,60.1398,60.0476,60.0643,9162.0
2018-02-23 11:45:00,71.66,71.7,71.64,71.64,8455.0,60.0727,60.1062,60.0559,60.0559,8455.0
2018-02-23 11:50:00,71.65,71.73,71.64,71.73,11344.0,60.0643,60.1314,60.0559,60.1314,11344.0
2018-02-23 11:55:00,71.74,71.74,71.67,71.68,9031.0,60.1398,60.1398,60.0811,60.0895,9031.0
2018-02-23 12:00:00,71.68,71.7,71.66,71.67,6164.0,60.0895,60.1062,60.0727,60.0811,6164.0
2018-02-23 12:05:00,71.66,71.72,71.63,71.63,18876.0,60.0727,60.123,60.0476,60.0476,18876.0
2018-02-23 12:10:00,71.64,71.65,71.61,71.61,12546.0,60.0559,60.0643,60.0308,60.0308,12546.0
2018-02-23 12:15:00,71.62,71.65,71.58,71.61,12799.0,60.0392,60.0643,60.0056,60.0308,12799.0
2018-02-23 12:20:00,71.62,71.64,71.58,71.6,9858.0,60.0392,60.0559,60.0056,60.0224,9858.0
2018-02-23 12:25:00,71.6,71.61,71.43,71.43,13401.0,60.0224,60.0308,59.8799,59.8799,13401.0
2018-02-23 12:30:00,71.45,71.49,71.41,71.47,8634.0,59.8967,59.9302,59.8631,59.9134,8634.0
2018-02-23 12:35:00,71.48,71.48,71.44,71.47,9989.0,59.9218,59.9218,59.8883,59.9134,9989.0
2018-02-23 12:40:00,71.47,71.48,71.39,71.39,10595.0,59.9134,59.9218,59.8464,59.8464,10595.0
2018-02-23 12:45:00,71.4,71.44,71.37,71.44,10313.0,59.8547,59.8883,59.8296,59.8883,10313.0
2018-02-23 12:50:00,71.42,71.42,71.36,71.37,13527.0,59.8715,59.8715,59.8212,59.8296,13527.0
2018-02-23 12:55:00,71.39,71.39,71.35,71.37,10385.0,59.8464,59.8464,59.8128,59.8296,10385.0
2018-02-23 13:00:00,71.38,71.38,71.34,71.35,8481.0,59.838,59.838,59.8044,59.8128,8481.0
2018-02-23 13:05:00,71.35,71.36,71.26,71.27,13439.0,59.8128,59.8212,59.7374,59.7458,13439.0
2018-02-23 13:10:00,71.29,71.32,71.26,71.32,6425.0,59.7625,59.7877,59.7374,59.7877,6425.0
2018-02-23 13:15:00,71.34,71.45,71.29,71.45,36553.0,59.8044,59.8967,59.7625,59.8967,36553.0
2018-02-23 13:20:00,71.46,71.51,71.46,71.48,20332.0,59.905,59.947,59.905,59.9218,20332.0
2018-02-23 13:25:00,71.5,71.5,71.41,71.45,10554.0,59.9386,59.9386,59.8631,59.8967,10554.0
2018-02-23 13:30:00,71.45,71.52,71.44,71.5,15615.0,59.8967,59.9553,59.8883,59.9386,15615.0
2018-02-23 13:35:00,71.51,71.56,71.47,71.49,15633.0,59.947,59.9889,59.9134,59.9302,15633.0
2018-02-23 13:40:00,71.48,71.5,71.46,71.48,12720.0,59.9218,59.9386,59.905,59.9218,12720.0
2018-02-23 13:45:00,71.47,71.48,71.4,71.41,5155.0,59.9134,59.9218,59.8547,59.8631,5155.0
2018-02-23 13:50:00,71.42,71.45,71.41,71.41,12356.0,59.8715,59.8967,59.8631,59.8631,12356.0
2018-02-23 13:55:00,71.42,71.51,71.4,71.51,7103.0,59.8715,59.947,59.8547,59.947,7103.0
2018-02-23 14:00:00,71.5,71.51,71.44,71.48,20466.0,59.9386,59.947,59.8883,59.9218,20466.0
2018-02-23 14:05:00,71.46,71.56,71.42,71.54,123507.0,59.905,59.9889,59.8715,59.9721,123507.0
2018-02-23 14:10:00,71.55,71.59,71.54,71.58,11518.0,59.9805,60.014,59.9721,60.0056,11518.0
2018-02-23 14:15:00,71.58,71.62,71.54,71.56,14272.0,60.0056,60.0392,59.9721,59.9889,14272.0
2018-02-23 14:20:00,71.57,71.64,71.54,71.64,11569.0,59.9973,60.0559,59.9721,60.0559,11569.0
2018-02-23 14:25:00,71.63,71.65,71.6,71.62,8004.0,60.0476,60.0643,60.0224,60.0392,8004.0
2018-02-23 14:30:00,71.62,71.65,71.61,71.63,9994.0,60.0392,60.0643,60.0308,60.0476,9994.0
2018-02-23 14:35:00,71.63,71.66,71.52,71.54,18460.0,60.0476,60.0727,59.9553,59.9721,18460.0
2018-02-23 14:40:00,71.54,71.62,71.54,71.61,12447.0,59.9721,60.0392,59.9721,60.0308,12447.0
2018-02-23 14:45:00,71.64,71.8,71.64,71.8,13543.0,60.0559,60.1901,60.0559,60.1901,13543.0
2018-02-23 14:50:00,71.82,71.9,71.81,71.86,21695.0,60.2068,60.2739,60.1984,60.2404,21695.0
2018-02-23 14:55:00,71.87,71.89,71.76,71.79,14637.0,60.2487,60.2655,60.1565,60.1817,14637.0
2018-02-23 15:00:00,71.79,71.92,71.79,71.92,12729.0,60.1817,60.2907,60.1817,60.2907,12729.0
2018-02-23 15:05:00,71.92,71.98,71.9,71.96,13649.0,60.2907,60.341,60.2739,60.3242,13649.0
2018-02-23 15:10:00,71.96,71.98,71.87,71.88,22394.0,60.3242,60.341,60.2487,60.2571,22394.0
2018-02-23 15:15:00,71.89,71.89,71.84,71.87,14467.0,60.2655,60.2655,60.2236,60.2487,14467.0
2018-02-23 15:20:00,71.86,71.94,71.84,71.94,14019.0,60.2404,60.3074,60.2236,60.3074,14019.0
2018-02-23 15:25:00,71.95,72.04,71.94,71.99,37354.0,60.3158,60.3913,60.3074,60.3493,37354.0
2018-02-23 15:30:00,71.99,72.06,71.91,71.92,56362.0,60.3493,60.408,60.2823,60.2907,56362.0
2018-02-23 15:35:00,71.92,72.0,71.92,71.93,35769.0,60.2907,60.3577,60.2907,60.299,35769.0
2018-02-23 15:40:00,71.94,72.03,71.93,72.03,35301.0,60.3074,60.3829,60.299,60.3829,35301.0
2018-02-23 15:45:00,72.03,72.1,72.01,72.06,60989.0,60.3829,60.4416,60.3661,60.408,60989.0
2018-02-23 15:50:00,72.06,72.17,72.06,72.13,54766.0,60.408,60.5002,60.408,60.4667,54766.0
2018-02-23 15:55:00,72.12,72.22,72.1,72.19,154260.0,60.4583,60.5422,60.4416,60.517,154260.0
2018-02-26 09:30:00,72.85,72.86,72.46,72.74,108619.0,61.0703,61.0787,60.7433,60.9781,108619.0
2018-02-26 09:35:00,72.75,72.9,72.7,72.75,59442.0,60.9865,61.1122,60.9445,60.9865,59442.0
2018-02-26 09:40:00,72.77,72.79,72.62,72.62,19881.0,61.0032,61.02,60.8775,60.8775,19881.0
2018-02-26 09:45:00,72.66,72.78,72.58,72.74,25404.0,60.911,61.0116,60.8439,60.9781,25404.0
2018-02-26 09:50:00,72.74,72.79,72.65,72.69,20539.0,60.9781,61.02,60.9026,60.9362,20539.0
2018-02-26 09:55:00,72.7,72.78,72.59,72.68,52756.0,60.9445,61.0116,60.8523,60.9278,52756.0
2018-02-26 10:00:00,72.67,72.69,72.59,72.6,34760.0,60.9194,60.9362,60.8523,60.8607,34760.0
2018-02-26 10:05:00,72.6,72.85,72.6,72.85,65478.0,60.8607,61.0703,60.8607,61.0703,65478.0
2018-02-26 10:10:00,72.85,72.93,72.69,72.69,24493.0,61.0703,61.1373,60.9362,60.9362,24493.0
2018-02-26 10:15:00,72.69,72.73,72.61,72.69,24574.0,60.9362,60.9697,60.8691,60.9362,24574.0
2018-02-26 10:20:00,72.7,72.71,72.59,72.61,16432.0,60.9445,60.9529,60.8523,60.8691,16432.0
2018-02-26 10:25:00,72.59,72.61,72.48,72.54,27411.0,60.8523,60.8691,60.7601,60.8104,27411.0
2018-02-26 10:30:00,72.53,72.54,72.36,72.38,18842.0,60.802,60.8104,60.6595,60.6763,18842.0
2018-02-26 10:35:00,72.4,72.51,72.33,72.51,18368.0,60.693,60.7853,60.6344,60.7853,18368.0
2018-02-26 10:40:00,72.48,72.52,72.42,72.47,23577.0,60.7601,60.7936,60.7098,60.7517,23577.0
2018-02-26 10:45:00,72.48,72.52,72.43,72.47,15391.0,60.7601,60.7936,60.7182,60.7517,15391.0
2018-02-26 10:50:00,72.49,72.5,72.37,72.39,20123.0,60.7685,60.7769,60.6679,60.6847,20123.0
2018-02-26 10:55:00,72.38,72.38,72.28,72.36,19669.0,60.6763,60.6763,60.5925,60.6595,19669.0
2018-02-26 11:00:00,72.35,72.5,72.3,72.47,31920.0,60.6511,60.7769,60.6092,60.7517,31920.0
2018-02-26 11:05:00,72.46,72.58,72.44,72.56,17777.0,60.7433,60.8439,60.7266,60.8272,17777.0
2018-02-26 11:10:00,72.58,72.64,72.58,72.61,14939.0,60.8439,60.8942,60.8439,60.8691,14939.0
2018-02-26 11:15:00,72.6,72.7,72.59,72.69,13758.0,60.8607,60.9445,60.8523,60.9362,13758.0
2018-02-26 11:20:00,72.69,72.81,72.68,72.76,28771.0,60.9362,61.0368,60.9278,60.9948,28771.0
2018-02-26 11:25:00,72.76,72.88,72.74,72.86,16076.0,60.9948,61.0954,60.9781,61.0787,16076.0
2018-02-26 11:30:00,72.85,72.9,72.79,72.79,15928.0,61.0703,61.1122,61.02,61.02,15928.0
2018-02-26 11:35:00,72.78,72.8,72.68,72.68,14450.0,61.0116,61.0284,60.9278,60.9278,14450.0
2018-02-26 11:40:00,72.69,72.7,72.64,72.65,20284.0,60.9362,60.9445,60.8942,60.9026,20284.0
2018-02-26 11:45:00,72.66,72.71,72.65,72.66,20429.0,60.911,60.9529,60.9026,60.911,20429.0
2018-02-26 11:50:00,72.67,72.72,72.63,72.63,20733.0,60.9194,60.9613,60.8859,60.8859,20733.0
2018-02-26 11:55:00,72.63,72.67,72.62,72.64,21863.0,60.8859,60.9194,60.8775,60.8942,21863.0
2018-02-26 12:00:00,72.64,72.68,72.62,72.66,22419.0,60.8942,60.9278,60.8775,60.911,22419.0
2018-02-26 12:05:00,72.66,72.88,72.66,72.87,22055.0,60.911,61.0954,60.911,61.087,22055.0
2018-02-26 12:10:00,72.88,73.03,72.88,72.93,40272.0,61.0954,61.2212,61.0954,61.1373,40272.0
2018-02-26 12:15:00,72.96,72.99,72.91,72.99,13136.0,61.1625,61.1876,61.1206,61.1876,13136.0
2018-02-26 12:20:00,72.99,73.0,72.94,72.95,23385.0,61.1876,61.196,61.1457,61.1541,23385.0
2018-02-26 12:25:00,72.95,73.0,72.92,72.99,25713.0,61.1541,61.196,61.129,61.1876,25713.0
2018-02-26 12:30:00,73.0,73.05,72.94,72.95,19652.0,61.196,61.2379,61.1457,61.1541,19652.0
2018-02-26 12:35:00,72.94,73.04,72.93,73.02,14805.0,61.1457,61.2296,61.1373,61.2128,14805.0
2018-02-26 12:40:00,73.01,73.1,72.99,73.07,26556.0,61.2044,61.2799,61.1876,61.2547,26556.0
2018-02-26 12:45:00,73.07,73.28,73.07,73.25,17190.0,61.2547,61.4308,61.2547,61.4056,17190.0
2018-02-26 12:50:00,73.24,73.3,73.22,73.24,17654.0,61.3972,61.4475,61.3805,61.3972,17654.0
2018-02-26 12:55:00,73.24,73.36,73.22,73.33,21869.0,61.3972,61.4978,61.3805,61.4727,21869.0
2018-02-26 13:00:00,73.34,73.4,73.31,73.31,24964.0,61.4811,61.5313,61.4559,61.4559,24964.0
2018-02-26 13:05:00,73.31,73.33,73.28,73.31,15128.0,61.4559,61.4727,61.4308,61.4559,15128.0
2018-02-26 13:10:00,73.31,73.38,73.29,73.33,23326.0,61.4559,61.5146,61.4391,61.4727,23326.0
2018-02-26 13:15:00,73.34,73.34,73.23,73.24,10665.0,61.4811,61.4811,61.3888,61.3972,10665.0
2018-02-26 13:20:00,73.24,73.38,73.22,73.34,12393.0,61.3972,61.5146,61.3805,61.4811,12393.0
2018-02-26 13:25:00,73.36,73.43,73.33,73.41,14572.0,61.4978,61.5565,61.4727,61.5397,14572.0
2018-02-26 13:30:00,73.41,73.41,73.34,73.37,22230.0,61.5397,61.5397,61.4811,61.5062,22230.0
2018-02-26 13:35:00,73.37,73.5,73.37,73.5,52286.0,61.5062,61.6152,61.5062,61.6152,52286.0
2018-02-26 13:40:00,73.5,73.52,73.45,73.49,21356.0,61.6152,61.6319,61.5733,61.6068,21356.0
2018-02-26 13:45:00,73.49,73.59,73.48,73.54,41410.0,61.6068,61.6906,61.5984,61.6487,41410.0
2018-02-26 13:50:00,73.53,73.55,73.43,73.54,15516.0,61.6403,61.6571,61.5565,61.6487,15516.0
2018-02-26 13:55:00,73.53,73.58,73.51,73.56,14640.0,61.6403,61.6822,61.6236,61.6655,14640.0
2018-02-26 14:00:00,73.56,73.57,73.43,73.43,11689.0,61.6655,61.6739,61.5565,61.5565,11689.0
2018-02-26 14:05:00,73.43,73.48,73.41,73.48,14443.0,61.5565,61.5984,61.5397,61.5984,14443.0
2018-02-26 14:10:00,73.48,73.53,73.47,73.51,18013.0,61.5984,61.6403,61.59,61.6236,18013.0
2018-02-26 14:15:00,73.51,73.52,73.46,73.48,16421.0,61.6236,61.6319,61.5816,61.5984,16421.0
2018-02-26 14:20:00,73.48,73.53,73.47,73.52,18042.0,61.5984,61.6403,61.59,61.6319,18042.0
2018-02-26 14:25:00,73.51,73.53,73.46,73.47,17764.0,61.6236,61.6403,61.5816,61.59,17764.0
2018-02-26 14:30:00,73.45,73.49,73.41,73.49,28629.0,61.5733,61.6068,61.5397,61.6068,28629.0
2018-02-26 14:35:00,73.49,73.5,73.42,73.42,16722.0,61.6068,61.6152,61.5481,61.5481,16722.0
2018-02-26 14:40:00,73.42,73.47,73.41,73.44,20648.0,61.5481,61.59,61.5397,61.5649,20648.0
2018-02-26 14:45:00,73.44,73.47,73.39,73.42,31796.0,61.5649,61.59,61.523,61.5481,31796.0
2018-02-26 14:50:00,73.41,73.44,73.32,73.42,50294.0,61.5397,61.5649,61.4643,61.5481,50294.0
2018-02-26 14:55:00,73.42,73.43,73.31,73.36,31280.0,61.5481,61.5565,61.4559,61.4978,31280.0
2018-02-26 15:00:00,73.36,73.46,73.32,73.45,39346.0,61.4978,61.5816,61.4643,61.5733,39346.0
2018-02-26 15:05:00,73.45,73.56,73.41,73.51,28995.0,61.5733,61.6655,61.5397,61.6236,28995.0
2018-02-26 15:10:00,73.52,73.56,73.44,73.48,22223.0,61.6319,61.6655,61.5649,61.5984,22223.0
2018-02-26 15:15:00,73.48,73.51,73.42,73.51,30537.0,61.5984,61.6236,61.5481,61.6236,30537.0
2018-02-26 15:20:00,73.52,73.59,73.51,73.55,30106.0,61.6319,61.6906,61.6236,61.6571,30106.0
2018-02-26 15:25:00,73.55,73.57,73.49,73.53,26676.0,61.6571,61.6739,61.6068,61.6403,26676.0
2018-02-26 15:30:00,73.53,73.58,73.48,73.56,46001.0,61.6403,61.6822,61.5984,61.6655,46001.0
2018-02-26 15:35:00,73.56,73.61,73.5,73.6,44982.0,61.6655,61.7074,61.6152,61.699,44982.0
2018-02-26 15:40:00,73.59,73.62,73.46,73.47,52620.0,61.6906,61.7158,61.5816,61.59,52620.0
2018-02-26 15:45:00,73.47,73.51,73.37,73.38,71367.0,61.59,61.6236,61.5062,61.5146,71367.0
2018-02-26 15:50:00,73.38,73.42,73.32,73.33,98117.0,61.5146,61.5481,61.4643,61.4727,98117.0
2018-02-26 15:55:00,73.33,73.56,73.33,73.52,253948.0,61.4727,61.6655,61.4727,61.6319,253948.0
2018-02-27 09:30:00,73.48,73.58,73.23,73.5,56494.0,61.5984,61.6822,61.3888,61.6152,56494.0
2018-02-27 09:35:00,73.52,73.8,73.51,73.8,27203.0,61.6319,61.8667,61.6236,61.8667,27203.0
2018-02-27 09:40:00,73.75,73.79,73.6,73.74,16623.0,61.8248,61.8583,61.699,61.8164,16623.0
2018-02-27 09:45:00,73.73,73.93,73.63,73.88,37824.0,61.808,61.9756,61.7242,61.9337,37824.0
2018-02-27 09:50:00,73.89,73.95,73.83,73.89,40190.0,61.9421,61.9924,61.8918,61.9421,40190.0
2018-02-27 09:55:00,73.88,73.9,73.75,73.79,24146.0,61.9337,61.9505,61.8248,61.8583,24146.0
2018-02-27 10:00:00,73.81,73.94,73.8,73.93,24062.0,61.8751,61.984,61.8667,61.9756,24062.0
2018-02-27 10:05:00,73.91,74.0,73.85,73.98,38370.0,61.9589,62.0343,61.9086,62.0176,38370.0
2018-02-27 10:10:00,73.99,74.25,73.98,74.14,35520.0,62.0259,62.2439,62.0176,62.1517,35520.0
2018-02-27 10:15:00,74.13,74.18,74.07,74.16,23745.0,62.1433,62.1852,62.093,62.1685,23745.0
2018-02-27 10:20:00,74.17,74.43,74.17,74.39,28874.0,62.1768,62.3948,62.1768,62.3613,28874.0
2018-02-27 10:25:00,74.4,74.42,74.23,74.24,14396.0,62.3697,62.3864,62.2271,62.2355,14396.0
2018-02-27 10:30:00,74.24,74.29,74.0,74.0,13388.0,62.2355,62.2774,62.0343,62.0343,13388.0
2018-02-27 10:35:00,73.98,73.98,73.74,73.82,26378.0,62.0176,62.0176,61.8164,61.8834,26378.0
2018-02-27 10:40:00,73.85,73.93,73.82,73.86,37692.0,61.9086,61.9756,61.8834,61.917,37692.0
2018-02-27 10:45:00,73.89,74.01,73.78,73.84,39744.0,61.9421,62.0427,61.8499,61.9002,39744.0
2018-02-27 10:50:00,73.84,73.96,73.78,73.79,19538.0,61.9002,62.0008,61.8499,61.8583,19538.0
2018-02-27 10:55:00,73.76,73.96,73.75,73.91,17104.0,61.8331,62.0008,61.8248,61.9589,17104.0
2018-02-27 11:00:00,73.9,74.0,73.86,74.0,17253.0,61.9505,62.0343,61.917,62.0343,17253.0
2018-02-27 11:05:00,73.97,74.11,73.95,74.11,13683.0,62.0092,62.1265,61.9924,62.1265,13683.0
2018-02-27 11:10:00,74.14,74.21,74.09,74.14,22251.0,62.1517,62.2104,62.1098,62.1517,22251.0
2018-02-27 11:15:00,74.16,74.18,74.01,74.02,9709.0,62.1685,62.1852,62.0427,62.0511,9709.0
2018-02-27 11:20:00,74.03,74.06,73.9,73.96,6348.0,62.0595,62.0846,61.9505,62.0008,6348.0
2018-02-27 11:25:00,73.93,74.0,73.89,73.96,10763.0,61.9756,62.0343,61.9421,62.0008,10763.0
2018-02-27 11:30:00,73.93,74.16,73.91,74.11,8872.0,61.9756,62.1685,61.9589,62.1265,8872.0
2018-02-27 11:35:00,74.07,74.08,73.93,73.96,5679.0,62.093,62.1014,61.9756,62.0008,5679.0
2018-02-27 11:40:00,73.94,74.04,73.83,74.02,21393.0,61.984,62.0679,61.8918,62.0511,21393.0
2018-02-27 11:45:00,74.03,74.09,73.94,74.09,26961.0,62.0595,62.1098,61.984,62.1098,26961.0
2018-02-27 11:50:00,74.08,74.09,73.9,73.9,17029.0,62.1014,62.1098,61.9505,61.9505,17029.0
2018-02-27 11:55:00,73.91,73.94,73.79,73.79,41413.0,61.9589,61.984,61.8583,61.8583,41413.0
2018-02-27 12:00:00,73.82,73.99,73.81,73.92,24319.0,61.8834,62.0259,61.8751,61.9673,24319.0
2018-02-27 12:05:00,73.92,74.0,73.91,74.0,15072.0,61.9673,62.0343,61.9589,62.0343,15072.0
2018-02-27 12:10:00,73.98,74.02,73.89,73.89,15119.0,62.0176,62.0511,61.9421,61.9421,15119.0
2018-02-27 12:15:00,73.91,73.92,73.79,73.85,80555.0,61.9589,61.9673,61.8583,61.9086,80555.0
2018-02-27 12:20:00,73.85,73.86,73.59,73.71,140855.0,61.9086,61.917,61.6906,61.7912,140855.0
2018-02-27 12:25:00,73.7,73.82,73.68,73.76,56961.0,61.7828,61.8834,61.7661,61.8331,56961.0
2018-02-27 12:30:00,73.78,73.83,73.74,73.83,34282.0,61.8499,61.8918,61.8164,61.8918,34282.0
2018-02-27 12:35:00,73.84,74.07,73.83,74.02,19862.0,61.9002,62.093,61.8918,62.0511,19862.0
2018-02-27 12:40:00,74.02,74.05,73.97,73.98,14857.0,62.0511,62.0762,62.0092,62.0176,14857.0
2018-02-27 12:45:00,74.0,74.1,73.98,74.1,19280.0,62.0343,62.1182,62.0176,62.1182,19280.0
2018-02-27 12:50:00,74.08,74.26,74.08,74.23,31482.0,62.1014,62.2523,62.1014,62.2271,31482.0
2018-02-27 12:55:00,74.22,74.27,74.18,74.25,10457.0,62.2188,62.2607,62.1852,62.2439,10457.0
2018-02-27 13:00:00,74.25,74.25,74.16,74.16,7146.0,62.2439,62.2439,62.1685,62.1685,7146.0
2018-02-27 13:05:00,74.17,74.31,74.16,74.31,9918.0,62.1768,62.2942,62.1685,62.2942,9918.0
2018-02-27 13:10:00,74.31,74.31,74.14,74.17,6007.0,62.2942,62.2942,62.1517,62.1768,6007.0
2018-02-27 13:15:00,74.16,74.22,74.1,74.19,10958.0,62.1685,62.2188,62.1182,62.1936,10958.0
2018-02-27 13:20:00,74.19,74.27,74.19,74.2,14365.0,62.1936,62.2607,62.1936,62.202,14365.0
2018-02-27 13:25:00,74.19,74.21,74.14,74.19,6517.0,62.1936,62.2104,62.1517,62.1936,6517.0
2018-02-27 13:30:00,74.18,74.18,74.07,74.07,10951.0,62.1852,62.1852,62.093,62.093,10951.0
2018-02-27 13:35:00,74.08,74.1,74.0,74.01,33945.0,62.1014,62.1182,62.0343,62.0427,33945.0
2018-02-27 13:40:00,74.01,74.09,73.98,74.08,15454.0,62.0427,62.1098,62.0176,62.1014,15454.0
2018-02-27 13:45:00,74.08,74.09,73.8,73.85,30886.0,62.1014,62.1098,61.8667,61.9086,30886.0
2018-02-27 13:50:00,73.82,73.91,73.78,73.88,10337.0,61.8834,61.9589,61.8499,61.9337,10337.0
2018-02-27 13:55:00,73.88,73.93,73.83,73.88,22828.0,61.9337,61.9756,61.8918,61.9337,22828.0
2018-02-27 14:00:00,73.9,73.94,73.81,73.86,53840.0,61.9505,61.984,61.8751,61.917,53840.0
2018-02-27 14:05:00,73.84,73.92,73.77,73.86,16084.0,61.9002,61.9673,61.8415,61.917,16084.0
2018-02-27 14:10:00,73.87,73.88,73.73,73.82,10753.0,61.9254,61.9337,61.808,61.8834,10753.0
2018-02-27 14:15:00,73.82,73.84,73.73,73.79,48700.0,61.8834,61.9002,61.808,61.8583,48700.0
2018-02-27 14:20:00,73.79,73.8,73.71,73.72,18693.0,61.8583,61.8667,61.7912,61.7996,18693.0
2018-02-27 14:25:00,73.72,73.81,73.72,73.77,51551.0,61.7996,61.8751,61.7996,61.8415,51551.0
2018-02-27 14:30:00,73.74,73.9,73.71,73.89,23771.0,61.8164,61.9505,61.7912,61.9421,23771.0
2018-02-27 14:35:00,73.92,73.98,73.91,73.92,52873.0,61.9673,62.0176,61.9589,61.9673,52873.0
2018-02-27 14:40:00,73.93,73.93,73.81,73.85,23853.0,61.9756,61.9756,61.8751,61.9086,23853.0
2018-02-27 14:45:00,73.85,73.86,73.7,73.74,45038.0,61.9086,61.917,61.7828,61.8164,45038.0
2018-02-27 14:50:00,73.74,73.86,73.74,73.84,48266.0,61.8164,61.917,61.8164,61.9002,48266.0
2018-02-27 14:55:00,73.84,73.92,73.84,73.87,32178.0,61.9002,61.9673,61.9002,61.9254,32178.0
2018-02-27 15:00:00,73.84,73.85,73.75,73.76,60598.0,61.9002,61.9086,61.8248,61.8331,60598.0
2018-02-27 15:05:00,73.76,73.76,73.62,73.64,33113.0,61.8331,61.8331,61.7158,61.7325,33113.0
2018-02-27 15:10:00,73.62,73.77,73.62,73.73,44535.0,61.7158,61.8415,61.7158,61.808,44535.0
2018-02-27 15:15:00,73.72,73.77,73.66,73.69,33159.0,61.7996,61.8415,61.7493,61.7745,33159.0
2018-02-27 15:20:00,73.69,73.77,73.63,73.73,137333.0,61.7745,61.8415,61.7242,61.808,137333.0
2018-02-27 15:25:00,73.73,73.74,73.62,73.72,29776.0,61.808,61.8164,61.7158,61.7996,29776.0
2018-02-27 15:30:00,73.73,73.76,73.64,73.66,54283.0,61.808,61.8331,61.7325,61.7493,54283.0
2018-02-27 15:35:00,73.65,73.73,73.53,73.7,81863.0,61.7409,61.808,61.6403,61.7828,81863.0
2018-02-27 15:40:00,73.7,73.7,73.46,73.46,75128.0,61.7828,61.7828,61.5816,61.5816,75128.0
2018-02-27 15:45:00,73.45,73.47,73.35,73.42,111508.0,61.5733,61.59,61.4894,61.5481,111508.0
2018-02-27 15:50:00,73.43,73.43,73.23,73.3,64405.0,61.5565,61.5565,61.3888,61.4475,64405.0
2018-02-27 15:55:00,73.28,73.3,73.09,73.09,187697.0,61.4308,61.4475,61.2715,61.2715,187697.0
2018-02-28 09:30:00,73.41,73.42,73.1,73.25,39294.0,61.5397,61.5481,61.2799,61.4056,39294.0
2018-02-28 09:35:00,73.1,73.1,72.97,72.98,68708.0,61.2799,61.2799,61.1709,61.1793,68708.0
2018-02-28 09:40:00,72.97,73.06,72.9,72.98,11457.0,61.1709,61.2463,61.1122,61.1793,11457.0
2018-02-28 09:45:00,72.99,73.01,72.73,72.74,22010.0,61.1876,61.2044,60.9697,60.9781,22010.0
2018-02-28 09:50:00,72.76,72.84,72.69,72.84,21890.0,60.9948,61.0619,60.9362,61.0619,21890.0
2018-02-28 09:55:00,72.82,72.83,72.72,72.83,21689.0,61.0451,61.0535,60.9613,61.0535,21689.0
2018-02-28 10:00:00,72.83,72.83,72.7,72.73,21017.0,61.0535,61.0535,60.9445,60.9697,21017.0
2018-02-28 10:05:00,72.73,72.75,72.57,72.57,23013.0,60.9697,60.9865,60.8356,60.8356,23013.0
2018-02-28 10:10:00,72.56,72.76,72.55,72.71,12765.0,60.8272,60.9948,60.8188,60.9529,12765.0
2018-02-28 10:15:00,72.71,72.81,72.7,72.81,57139.0,60.9529,61.0368,60.9445,61.0368,57139.0
2018-02-28 10:20:00,72.81,72.86,72.72,72.8,15327.0,61.0368,61.0787,60.9613,61.0284,15327.0
2018-02-28 10:25:00,72.8,72.8,72.62,72.67,20622.0,61.0284,61.0284,60.8775,60.9194,20622.0
2018-02-28 10:30:00,72.67,72.68,72.56,72.65,108578.0,60.9194,60.9278,60.8272,60.9026,108578.0
2018-02-28 10:35:00,72.61,72.65,72.5,72.51,47871.0,60.8691,60.9026,60.7769,60.7853,47871.0
2018-02-28 10:40:00,72.51,72.54,72.31,72.32,42273.0,60.7853,60.8104,60.6176,60.626,42273.0
2018-02-28 10:45:00,72.3,72.35,72.13,72.2,63380.0,60.6092,60.6511,60.4667,60.5254,63380.0
2018-02-28 10:50:00,72.2,72.26,71.97,72.0,51221.0,60.5254,60.5757,60.3326,60.3577,51221.0
2018-02-28 10:55:00,71.99,72.01,71.82,71.96,70268.0,60.3493,60.3661,60.2068,60.3242,70268.0
2018-02-28 11:00:00,71.97,71.97,71.79,71.8,21463.0,60.3326,60.3326,60.1817,60.1901,21463.0
2018-02-28 11:05:00,71.8,71.91,71.69,71.69,26792.0,60.1901,60.2823,60.0979,60.0979,26792.0
2018-02-28 11:10:00,71.69,71.77,71.63,71.74,29162.0,60.0979,60.1649,60.0476,60.1398,29162.0
2018-02-28 11:15:00,71.74,71.93,71.74,71.9,25188.0,60.1398,60.299,60.1398,60.2739,25188.0
2018-02-28 11:20:00,71.88,71.91,71.85,71.9,18696.0,60.2571,60.2823,60.232,60.2739,18696.0
2018-02-28 11:25:00,71.88,72.0,71.87,71.95,22375.0,60.2571,60.3577,60.2487,60.3158,22375.0
2018-02-28 11:30:00,71.94,71.96,71.71,71.72,44895.0,60.3074,60.3242,60.1146,60.123,44895.0
2018-02-28 11:35:00,71.71,71.85,71.67,71.7,17860.0,60.1146,60.232,60.0811,60.1062,17860.0
2018-02-28 11:40:00,71.7,71.75,71.66,71.72,26806.0,60.1062,60.1482,60.0727,60.123,26806.0
2018-02-28 11:45:00,71.7,71.72,71.59,71.68,35069.0,60.1062,60.123,60.014,60.0895,35069.0
2018-02-28 11:50:00,71.69,71.82,71.68,71.78,23584.0,60.0979,60.2068,60.0895,60.1733,23584.0
2018-02-28 11:55:00,71.78,71.93,71.76,71.9,12416.0,60.1733,60.299,60.1565,60.2739,12416.0
2018-02-28 12:00:00,71.92,71.96,71.87,71.87,6814.0,60.2907,60.3242,60.2487,60.2487,6814.0
2018-02-28 12:05:00,71.86,71.98,71.84,71.97,11859.0,60.2404,60.341,60.2236,60.3326,11859.0
2018-02-28 12:10:00,71.99,71.99,71.92,71.92,7471.0,60.3493,60.3493,60.2907,60.2907,7471.0
2018-02-28 12:15:00,71.91,71.98,71.88,71.88,21616.0,60.2823,60.341,60.2571,60.2571,21616.0
2018-02-28 12:20:00,71.89,71.9,71.8,71.85,13225.0,60.2655,60.2739,60.1901,60.232,13225.0
2018-02-28 12:25:00,71.87,71.9,71.8,71.81,12138.0,60.2487,60.2739,60.1901,60.1984,12138.0
2018-02-28 12:30:00,71.8,71.88,71.76,71.85,14002.0,60.1901,60.2571,60.1565,60.232,14002.0
2018-02-28 12:35:00,71.85,71.95,71.85,71.95,11565.0,60.232,60.3158,60.232,60.3158,11565.0
2018-02-28 12:40:00,71.94,72.02,71.91,72.02,11303.0,60.3074,60.3745,60.2823,60.3745,11303.0
2018-02-28 12:45:00,72.01,72.14,72.01,72.13,15410.0,60.3661,60.4751,60.3661,60.4667,15410.0
2018-02-28 12:50:00,72.11,72.14,72.08,72.14,13217.0,60.4499,60.4751,60.4248,60.4751,13217.0
2018-02-28 12:55:00,72.12,72.16,72.08,72.1,14604.0,60.4583,60.4919,60.4248,60.4416,14604.0
2018-02-28 13:00:00,72.09,72.09,71.99,72.02,25055.0,60.4332,60.4332,60.3493,60.3745,25055.0
2018-02-28 13:05:00,72.02,72.08,71.99,72.02,19170.0,60.3745,60.4248,60.3493,60.3745,19170.0
2018-02-28 13:10:00,72.02,72.03,71.96,71.99,24377.0,60.3745,60.3829,60.3242,60.3493,24377.0
2018-02-28 13:15:00,71.98,72.0,71.88,71.92,78727.0,60.341,60.3577,60.2571,60.2907,78727.0
2018-02-28 13:20:00,71.91,71.91,71.84,71.91,25539.0,60.2823,60.2823,60.2236,60.2823,25539.0
2018-02-28 13:25:00,71.91,71.94,71.81,71.83,19247.0,60.2823,60.3074,60.1984,60.2152,19247.0
2018-02-28 13:30:00,71.83,71.9,71.81,71.9,15061.0,60.2152,60.2739,60.1984,60.2739,15061.0
2018-02-28 13:35:00,71.9,71.91,71.85,71.86,10070.0,60.2739,60.2823,60.232,60.2404,10070.0
2018-02-28 13:40:00,71.86,71.93,71.81,71.84,35063.0,60.2404,60.299,60.1984,60.2236,35063.0
2018-02-28 13:45:00,71.84,71.87,71.71,71.73,19627.0,60.2236,60.2487,60.1146,60.1314,19627.0
2018-02-28 13:50:00,71.72,71.82,71.66,71.81,21742.0,60.123,60.2068,60.0727,60.1984,21742.0
2018-02-28 13:55:00,71.82,71.92,71.79,71.9,33130.0,60.2068,60.2907,60.1817,60.2739,33130.0
2018-02-28 14:00:00,71.87,72.02,71.87,71.97,51325.0,60.2487,60.3745,60.2487,60.3326,51325.0
2018-02-28 14:05:00,71.98,72.04,71.91,71.95,27979.0,60.341,60.3913,60.2823,60.3158,27979.0
2018-02-28 14:10:00,71.95,72.01,71.9,71.94,36590.0,60.3158,60.3661,60.2739,60.3074,36590.0
2018-02-28 14:15:00,71.96,72.01,71.91,71.95,23097.0,60.3242,60.3661,60.2823,60.3158,23097.0
2018-02-28 14:20:00,71.96,71.96,71.82,71.84,22835.0,60.3242,60.3242,60.2068,60.2236,22835.0
2018-02-28 14:25:00,71.84,71.91,71.82,71.85,19826.0,60.2236,60.2823,60.2068,60.232,19826.0
2018-02-28 14:30:00,71.85,71.86,71.69,71.69,30333.0,60.232,60.2404,60.0979,60.0979,30333.0
2018-02-28 14:35:00,71.69,71.75,71.64,71.66,44526.0,60.0979,60.1482,60.0559,60.0727,44526.0
2018-02-28 14:40:00,71.65,71.73,71.62,71.62,29807.0,60.0643,60.1314,60.0392,60.0392,29807.0
2018-02-28 14:45:00,71.59,71.63,71.52,71.54,20430.0,60.014,60.0476,59.9553,59.9721,20430.0
2018-02-28 14:50:00,71.52,71.59,71.49,71.58,23197.0,59.9553,60.014,59.9302,60.0056,23197.0
2018-02-28 14:55:00,71.59,71.61,71.49,71.54,52768.0,60.014,60.0308,59.9302,59.9721,52768.0
2018-02-28 15:00:00,71.55,71.56,71.49,71.54,53006.0,59.9805,59.9889,59.9302,59.9721,53006.0
2018-02-28 15:05:00,71.54,71.6,71.5,71.6,35889.0,59.9721,60.0224,59.9386,60.0224,35889.0
2018-02-28 15:10:00,71.59,71.64,71.51,71.55,41783.0,60.014,60.0559,59.947,59.9805,41783.0
2018-02-28 15:15:00,71.56,71.57,71.47,71.52,58769.0,59.9889,59.9973,59.9134,59.9553,58769.0
2018-02-28 15:20:00,71.52,71.54,71.42,71.46,108202.0,59.9553,59.9721,59.8715,59.905,108202.0
2018-02-28 15:25:00,71.46,71.54,71.39,71.51,41974.0,59.905,59.9721,59.8464,59.947,41974.0
2018-02-28 15:30:00,71.51,71.58,71.48,71.55,76031.0,59.947,60.0056,59.9218,59.9805,76031.0
2018-02-28 15:35:00,71.55,71.69,71.51,71.69,69689.0,59.9805,60.0979,59.947,60.0979,69689.0
2018-02-28 15:40:00,71.68,71.69,71.5,71.52,58727.0,60.0895,60.0979,59.9386,59.9553,58727.0
2018-02-28 15:45:00,71.5,71.54,71.41,71.41,297220.0,59.9386,59.9721,59.8631,59.8631,297220.0
2018-02-28 15:50:00,71.42,71.44,71.27,71.27,143264.0,59.8715,59.8883,59.7458,59.7458,143264.0
2018-02-28 15:55:00,71.26,71.31,71.04,71.04,294659.0,59.7374,59.7793,59.553,59.553,294659.0
2018-03-01 09:30:00,70.96,71.09,70.96,71.01,400.0,59.4859,59.5949,59.4859,59.5278,400.0
2018-03-01 09:35:00,70.94,71.38,70.64,71.33,225659.0,59.4691,59.838,59.2176,59.7961,225659.0
2018-03-01 09:40:00,71.33,71.51,70.91,70.96,148310.0,59.7961,59.947,59.444,59.4859,148310.0
2018-03-01 09:45:00,70.94,71.0,70.69,70.84,74974.0,59.4691,59.5194,59.2596,59.3853,74974.0
2018-03-01 09:50:00,70.84,70.89,70.65,70.74,76386.0,59.3853,59.4272,59.226,59.3015,76386.0
2018-03-01 09:55:00,70.74,70.91,70.61,70.74,89778.0,59.3015,59.444,59.1925,59.3015,89778.0
2018-03-01 10:00:00,70.8,70.89,70.66,70.76,89312.0,59.3518,59.4272,59.2344,59.3182,89312.0
2018-03-01 10:05:00,70.73,70.75,70.47,70.53,94081.0,59.2931,59.3098,59.0751,59.1254,94081.0
2018-03-01 10:10:00,70.53,70.61,70.39,70.59,45971.0,59.1254,59.1925,59.0081,59.1757,45971.0
2018-03-01 10:15:00,70.58,70.74,70.48,70.64,38254.0,59.1673,59.3015,59.0835,59.2176,38254.0
2018-03-01 10:20:00,70.64,70.66,70.42,70.51,25966.0,59.2176,59.2344,59.0332,59.1087,25966.0
2018-03-01 10:25:00,70.54,70.76,70.38,70.75,68015.0,59.1338,59.3182,58.9997,59.3098,68015.0
2018-03-01 10:30:00,70.75,71.03,70.74,70.98,77900.0,59.3098,59.5446,59.3015,59.5027,77900.0
2018-03-01 10:35:00,70.97,71.15,70.91,71.13,93888.0,59.4943,59.6452,59.444,59.6284,93888.0
2018-03-01 10:40:00,71.12,71.15,70.89,70.92,33571.0,59.62,59.6452,59.4272,59.4524,33571.0
2018-03-01 10:45:00,70.92,71.04,70.86,70.87,39549.0,59.4524,59.553,59.4021,59.4104,39549.0
2018-03-01 10:50:00,70.86,70.88,70.71,70.78,134873.0,59.4021,59.4188,59.2763,59.335,134873.0
2018-03-01 10:55:00,70.78,70.92,70.65,70.69,30963.0,59.335,59.4524,59.226,59.2596,30963.0
2018-03-01 11:00:00,70.69,70.87,70.64,70.77,42197.0,59.2596,59.4104,59.2176,59.3266,42197.0
2018-03-01 11:05:00,70.78,71.09,70.75,71.05,47597.0,59.335,59.5949,59.3098,59.5613,47597.0
2018-03-01 11:10:00,71.07,71.08,70.95,71.05,25444.0,59.5781,59.5865,59.4775,59.5613,25444.0
2018-03-01 11:15:00,71.07,71.17,71.01,71.14,29019.0,59.5781,59.6619,59.5278,59.6368,29019.0
2018-03-01 11:20:00,71.11,71.11,70.96,70.98,52089.0,59.6116,59.6116,59.4859,59.5027,52089.0
2018-03-01 11:25:00,71.0,71.02,70.83,70.92,36895.0,59.5194,59.5362,59.3769,59.4524,36895.0
2018-03-01 11:30:00,70.95,71.01,70.87,71.01,15538.0,59.4775,59.5278,59.4104,59.5278,15538.0
2018-03-01 11:35:00,71.01,71.08,70.94,70.98,29646.0,59.5278,59.5865,59.4691,59.5027,29646.0
2018-03-01 11:40:00,70.99,71.1,70.98,71.07,17755.0,59.511,59.6033,59.5027,59.5781,17755.0
2018-03-01 11:45:00,71.04,71.1,70.98,71.04,19291.0,59.553,59.6033,59.5027,59.553,19291.0
2018-03-01 11:50:00,71.05,71.17,71.02,71.12,21616.0,59.5613,59.6619,59.5362,59.62,21616.0
2018-03-01 11:55:00,71.17,71.27,71.08,71.11,19803.0,59.6619,59.7458,59.5865,59.6116,19803.0
2018-03-01 12:00:00,71.07,71.08,70.94,71.0,39259.0,59.5781,59.5865,59.4691,59.5194,39259.0
2018-03-01 12:05:00,71.0,71.09,70.91,70.97,12328.0,59.5194,59.5949,59.444,59.4943,12328.0
2018-03-01 12:10:00,70.97,71.03,70.96,70.99,28202.0,59.4943,59.5446,59.4859,59.511,28202.0
2018-03-01 12:15:00,70.98,71.01,70.89,70.93,14877.0,59.5027,59.5278,59.4272,59.4607,14877.0
2018-03-01 12:20:00,70.93,70.96,70.84,70.91,16066.0,59.4607,59.4859,59.3853,59.444,16066.0
2018-03-01 12:25:00,70.91,70.92,70.71,70.82,18911.0,59.444,59.4524,59.2763,59.3685,18911.0
2018-03-01 12:30:00,70.8,70.8,70.63,70.68,12688.0,59.3518,59.3518,59.2093,59.2512,12688.0
2018-03-01 12:35:00,70.68,70.81,70.68,70.79,16664.0,59.2512,59.3601,59.2512,59.3434,16664.0
2018-03-01 12:40:00,70.79,70.94,70.7,70.88,15574.0,59.3434,59.4691,59.2679,59.4188,15574.0
2018-03-01 12:45:00,70.87,70.91,70.77,70.9,11690.0,59.4104,59.444,59.3266,59.4356,11690.0
2018-03-01 12:50:00,70.92,70.92,70.69,70.77,13974.0,59.4524,59.4524,59.2596,59.3266,13974.0
2018-03-01 12:55:00,70.78,70.79,70.68,70.71,10520.0,59.335,59.3434,59.2512,59.2763,10520.0
2018-03-01 13:00:00,70.7,70.7,70.32,70.34,28646.0,59.2679,59.2679,58.9494,58.9661,28646.0
2018-03-01 13:05:00,70.32,70.4,70.19,70.22,17396.0,58.9494,59.0164,58.8404,58.8655,17396.0
2018-03-01 13:10:00,70.21,70.35,70.13,70.33,15559.0,58.8572,58.9745,58.7901,58.9578,15559.0
2018-03-01 13:15:00,70.33,70.35,70.24,70.25,14654.0,58.9578,58.9745,58.8823,58.8907,14654.0
2018-03-01 13:20:00,70.26,70.29,70.17,70.25,16985.0,58.8991,58.9242,58.8236,58.8907,16985.0
2018-03-01 13:25:00,70.27,70.42,70.27,70.35,22427.0,58.9075,59.0332,58.9075,58.9745,22427.0
2018-03-01 13:30:00,70.34,70.43,70.18,70.2,81396.0,58.9661,59.0416,58.832,58.8488,81396.0
2018-03-01 13:35:00,70.19,70.29,70.15,70.25,25146.0,58.8404,58.9242,58.8069,58.8907,25146.0
2018-03-01 13:40:00,70.24,70.24,69.97,69.99,17644.0,58.8823,58.8823,58.656,58.6727,17644.0
2018-03-01 13:45:00,69.97,70.0,69.76,69.89,25723.0,58.656,58.6811,58.4799,58.5889,25723.0
2018-03-01 13:50:00,69.89,69.94,69.84,69.93,24960.0,58.5889,58.6308,58.547,58.6224,24960.0
2018-03-01 13:55:00,69.92,69.92,69.77,69.83,62986.0,58.6141,58.6141,58.4883,58.5386,62986.0
2018-03-01 14:00:00,69.85,69.88,69.58,69.71,77335.0,58.5554,58.5805,58.329,58.438,77335.0
2018-03-01 14:05:00,69.71,69.81,69.62,69.69,66049.0,58.438,58.5218,58.3626,58.4212,66049.0
2018-03-01 14:10:00,69.71,69.76,69.47,69.52,85651.0,58.438,58.4799,58.2368,58.2787,85651.0
2018-03-01 14:15:00,69.52,69.73,69.47,69.7,48422.0,58.2787,58.4548,58.2368,58.4296,48422.0
2018-03-01 14:20:00,69.69,69.78,69.52,69.54,26378.0,58.4212,58.4967,58.2787,58.2955,26378.0
2018-03-01 14:25:00,69.54,69.64,69.45,69.64,19959.0,58.2955,58.3793,58.2201,58.3793,19959.0
2018-03-01 14:30:00,69.63,69.72,69.41,69.52,29318.0,58.371,58.4464,58.1865,58.2787,29318.0
2018-03-01 14:35:00,69.49,69.51,69.33,69.42,24927.0,58.2536,58.2704,58.1195,58.1949,24927.0
2018-03-01 14:40:00,69.44,69.74,69.43,69.65,26289.0,58.2117,58.4632,58.2033,58.3877,26289.0
2018-03-01 14:45:00,69.62,69.74,69.46,69.46,22958.0,58.3626,58.4632,58.2284,58.2284,22958.0
2018-03-01 14:50:00,69.49,69.61,69.42,69.52,33760.0,58.2536,58.3542,58.1949,58.2787,33760.0
2018-03-01 14:55:00,69.52,69.63,69.49,69.61,25208.0,58.2787,58.371,58.2536,58.3542,25208.0
2018-03-01 15:00:00,69.58,69.61,69.35,69.35,33617.0,58.329,58.3542,58.1362,58.1362,33617.0
2018-03-01 15:05:00,69.35,69.8,69.34,69.76,58493.0,58.1362,58.5135,58.1278,58.4799,58493.0
2018-03-01 15:10:00,69.77,70.04,69.62,69.98,41595.0,58.4883,58.7147,58.3626,58.6644,41595.0
2018-03-01 15:15:00,69.99,70.02,69.83,70.0,30097.0,58.6727,58.6979,58.5386,58.6811,30097.0
2018-03-01 15:20:00,70.02,70.09,69.87,69.87,50325.0,58.6979,58.7566,58.5721,58.5721,50325.0
2018-03-01 15:25:00,69.86,70.02,69.83,69.91,44975.0,58.5638,58.6979,58.5386,58.6057,44975.0
2018-03-01 15:30:00,69.89,70.0,69.63,69.79,57886.0,58.5889,58.6811,58.371,58.5051,57886.0
2018-03-01 15:35:00,69.8,69.82,69.62,69.62,57859.0,58.5135,58.5302,58.3626,58.3626,57859.0
2018-03-01 15:40:00,69.61,69.62,69.48,69.49,84424.0,58.3542,58.3626,58.2452,58.2536,84424.0
2018-03-01 15:45:00,69.5,69.78,69.44,69.77,107491.0,58.262,58.4967,58.2117,58.4883,107491.0
2018-03-01 15:50:00,69.77,69.86,69.67,69.7,102068.0,58.4883,58.5638,58.4045,58.4296,102068.0
2018-03-01 15:55:00,69.72,69.82,69.51,69.58,229795.0,58.4464,58.5302,58.2704,58.329,229795.0
2018-03-02 09:30:00,69.11,69.11,68.83,68.96,60982.0,57.935,57.935,57.7003,57.8093,60982.0
2018-03-02 09:35:00,69.03,69.03,68.54,68.59,22211.0,57.868,57.868,57.4572,57.4991,22211.0
2018-03-02 09:40:00,68.59,68.7,68.44,68.53,27710.0,57.4991,57.5913,57.3734,57.4488,27710.0
2018-03-02 09:45:00,68.53,69.04,68.52,69.0,62916.0,57.4488,57.8764,57.4404,57.8428,62916.0
2018-03-02 09:50:00,69.0,69.07,68.74,68.74,20222.0,57.8428,57.9015,57.6249,57.6249,20222.0
2018-03-02 09:55:00,68.76,68.98,68.74,68.98,80491.0,57.6416,57.8261,57.6249,57.8261,80491.0
2018-03-02 10:00:00,68.96,69.11,68.9,68.92,111915.0,57.8093,57.935,57.759,57.7758,111915.0
2018-03-02 10:05:00,68.91,68.91,68.81,68.91,87693.0,57.7674,57.7674,57.6835,57.7674,87693.0
2018-03-02 10:10:00,68.9,68.91,68.67,68.82,50872.0,57.759,57.7674,57.5662,57.6919,50872.0
2018-03-02 10:15:00,68.81,68.83,68.62,68.64,40262.0,57.6835,57.7003,57.5243,57.541,40262.0
2018-03-02 10:20:00,68.67,68.79,68.63,68.73,36242.0,57.5662,57.6668,57.5326,57.6165,36242.0
2018-03-02 10:25:00,68.73,69.01,68.72,69.01,60992.0,57.6165,57.8512,57.6081,57.8512,60992.0
2018-03-02 10:30:00,69.01,69.09,68.95,69.01,81703.0,57.8512,57.9183,57.8009,57.8512,81703.0
2018-03-02 10:35:00,69.03,69.06,68.87,68.91,55437.0,57.868,57.8931,57.7338,57.7674,55437.0
2018-03-02 10:40:00,68.91,69.1,68.91,69.08,77906.0,57.7674,57.9267,57.7674,57.9099,77906.0
2018-03-02 10:45:00,69.08,69.1,68.95,69.01,22800.0,57.9099,57.9267,57.8009,57.8512,22800.0
2018-03-02 10:50:00,69.02,69.02,68.85,68.92,25794.0,57.8596,57.8596,57.7171,57.7758,25794.0
2018-03-02 10:55:00,68.93,69.0,68.83,68.84,23991.0,57.7841,57.8428,57.7003,57.7087,23991.0
2018-03-02 11:00:00,68.82,68.91,68.8,68.8,22135.0,57.6919,57.7674,57.6752,57.6752,22135.0
2018-03-02 11:05:00,68.8,68.8,68.7,68.76,26810.0,57.6752,57.6752,57.5913,57.6416,26810.0
2018-03-02 11:10:00,68.74,68.79,68.7,68.73,62890.0,57.6249,57.6668,57.5913,57.6165,62890.0
2018-03-02 11:15:00,68.72,68.81,68.59,68.61,19545.0,57.6081,57.6835,57.4991,57.5159,19545.0
2018-03-02 11:20:00,68.61,68.69,68.6,68.69,16062.0,57.5159,57.5829,57.5075,57.5829,16062.0
2018-03-02 11:25:00,68.69,68.87,68.69,68.8,15190.0,57.5829,57.7338,57.5829,57.6752,15190.0
2018-03-02 11:30:00,68.81,68.87,68.69,68.72,24062.0,57.6835,57.7338,57.5829,57.6081,24062.0
2018-03-02 11:35:00,68.7,68.71,68.62,68.65,13898.0,57.5913,57.5997,57.5243,57.5494,13898.0
2018-03-02 11:40:00,68.66,68.86,68.66,68.8,25533.0,57.5578,57.7255,57.5578,57.6752,25533.0
2018-03-02 11:45:00,68.77,68.99,68.77,68.92,23229.0,57.65,57.8344,57.65,57.7758,23229.0
2018-03-02 11:50:00,68.9,68.94,68.8,68.8,33626.0,57.759,57.7925,57.6752,57.6752,33626.0
2018-03-02 11:55:00,68.8,68.86,68.75,68.85,21322.0,57.6752,57.7255,57.6332,57.7171,21322.0
2018-03-02 12:00:00,68.84,68.84,68.59,68.6,67807.0,57.7087,57.7087,57.4991,57.5075,67807.0
2018-03-02 12:05:00,68.61,68.7,68.59,68.64,33308.0,57.5159,57.5913,57.4991,57.541,33308.0
2018-03-02 12:10:00,68.67,68.67,68.52,68.57,28797.0,57.5662,57.5662,57.4404,57.4824,28797.0
2018-03-02 12:15:00,68.58,68.61,68.46,68.5,64744.0,57.4907,57.5159,57.3901,57.4237,64744.0
2018-03-02 12:20:00,68.5,68.62,68.5,68.61,32237.0,57.4237,57.5243,57.4237,57.5159,32237.0
2018-03-02 12:25:00,68.61,68.66,68.53,68.65,123171.0,57.5159,57.5578,57.4488,57.5494,123171.0
2018-03-02 12:30:00,68.65,68.71,68.61,68.63,60118.0,57.5494,57.5997,57.5159,57.5326,60118.0
2018-03-02 12:35:00,68.64,68.68,68.62,68.66,33796.0,57.541,57.5746,57.5243,57.5578,33796.0
2018-03-02 12:40:00,68.65,68.81,68.65,68.73,49740.0,57.5494,57.6835,57.5494,57.6165,49740.0
2018-03-02 12:45:00,68.72,68.98,68.71,68.91,34665.0,57.6081,57.8261,57.5997,57.7674,34665.0
2018-03-02 12:50:00,68.93,69.11,68.92,69.1,81535.0,57.7841,57.935,57.7758,57.9267,81535.0
2018-03-02 12:55:00,69.12,69.17,69.09,69.09,101084.0,57.9434,57.9853,57.9183,57.9183,101084.0
2018-03-02 13:00:00,69.07,69.1,69.02,69.05,8381.0,57.9015,57.9267,57.8596,57.8847,8381.0
2018-03-02 13:05:00,69.04,69.05,68.92,68.93,18154.0,57.8764,57.8847,57.7758,57.7841,18154.0
2018-03-02 13:10:00,68.93,68.95,68.72,68.75,13820.0,57.7841,57.8009,57.6081,57.6332,13820.0
2018-03-02 13:15:00,68.75,68.83,68.75,68.83,22433.0,57.6332,57.7003,57.6332,57.7003,22433.0
2018-03-02 13:20:00,68.84,68.88,68.81,68.83,13455.0,57.7087,57.7422,57.6835,57.7003,13455.0
2018-03-02 13:25:00,68.81,68.89,68.81,68.84,25464.0,57.6835,57.7506,57.6835,57.7087,25464.0
2018-03-02 13:30:00,68.84,68.9,68.73,68.76,23873.0,57.7087,57.759,57.6165,57.6416,23873.0
2018-03-02 13:35:00,68.74,68.78,68.65,68.74,13965.0,57.6249,57.6584,57.5494,57.6249,13965.0
2018-03-02 13:40:00,68.73,68.79,68.71,68.76,14869.0,57.6165,57.6668,57.5997,57.6416,14869.0
2018-03-02 13:45:00,68.76,68.95,68.76,68.95,18649.0,57.6416,57.8009,57.6416,57.8009,18649.0
2018-03-02 13:50:00,68.94,68.94,68.84,68.84,14572.0,57.7925,57.7925,57.7087,57.7087,14572.0
2018-03-02 13:55:00,68.84,68.84,68.7,68.75,20501.0,57.7087,57.7087,57.5913,57.6332,20501.0
2018-03-02 14:00:00,68.76,69.01,68.75,68.97,31402.0,57.6416,57.8512,57.6332,57.8177,31402.0
2018-03-02 14:05:00,68.98,69.01,68.93,68.98,13668.0,57.8261,57.8512,57.7841,57.8261,13668.0
2018-03-02 14:10:00,68.98,69.11,68.98,69.06,17712.0,57.8261,57.935,57.8261,57.8931,17712.0
2018-03-02 14:15:00,69.07,69.1,69.01,69.03,23629.0,57.9015,57.9267,57.8512,57.868,23629.0
2018-03-02 14:20:00,69.04,69.07,68.98,69.02,25638.0,57.8764,57.9015,57.8261,57.8596,25638.0
2018-03-02 14:25:00,69.03,69.07,68.97,69.03,49061.0,57.868,57.9015,57.8177,57.868,49061.0
2018-03-02 14:30:00,69.03,69.08,68.95,68.95,45541.0,57.868,57.9099,57.8009,57.8009,45541.0
2018-03-02 14:35:00,68.95,69.12,68.95,69.12,28603.0,57.8009,57.9434,57.8009,57.9434,28603.0
2018-03-02 14:40:00,69.12,69.14,69.0,69.06,32560.0,57.9434,57.9602,57.8428,57.8931,32560.0
2018-03-02 14:45:00,69.06,69.09,69.01,69.09,20629.0,57.8931,57.9183,57.8512,57.9183,20629.0
2018-03-02 14:50:00,69.07,69.13,69.05,69.07,14364.0,57.9015,57.9518,57.8847,57.9015,14364.0
2018-03-02 14:55:00,69.05,69.05,69.0,69.0,23066.0,57.8847,57.8847,57.8428,57.8428,23066.0
2018-03-02 15:00:00,69.01,69.07,69.0,69.06,107054.0,57.8512,57.9015,57.8428,57.8931,107054.0
2018-03-02 15:05:00,69.04,69.1,68.98,69.1,48536.0,57.8764,57.9267,57.8261,57.9267,48536.0
2018-03-02 15:10:00,69.1,69.11,69.01,69.06,18701.0,57.9267,57.935,57.8512,57.8931,18701.0
2018-03-02 15:15:00,69.05,69.14,69.01,69.1,27925.0,57.8847,57.9602,57.8512,57.9267,27925.0
2018-03-02 15:20:00,69.11,69.14,69.06,69.12,22958.0,57.935,57.9602,57.8931,57.9434,22958.0
2018-03-02 15:25:00,69.12,69.18,69.08,69.14,23645.0,57.9434,57.9937,57.9099,57.9602,23645.0
2018-03-02 15:30:00,69.13,69.33,69.13,69.29,36188.0,57.9518,58.1195,57.9518,58.0859,36188.0
2018-03-02 15:35:00,69.29,69.46,69.26,69.44,28688.0,58.0859,58.2284,58.0608,58.2117,28688.0
2018-03-02 15:40:00,69.44,69.57,69.39,69.56,38268.0,58.2117,58.3207,58.1698,58.3123,38268.0
2018-03-02 15:45:00,69.56,69.56,69.32,69.43,54605.0,58.3123,58.3123,58.1111,58.2033,54605.0
2018-03-02 15:50:00,69.43,69.62,69.43,69.58,71813.0,58.2033,58.3626,58.2033,58.329,71813.0
2018-03-02 15:55:00,69.58,69.61,69.36,69.36,180024.0,58.329,58.3542,58.1446,58.1446,180024.0
2018-03-05 09:30:00,69.14,69.41,68.97,69.16,61920.0,57.9602,58.1865,57.8177,57.9769,61920.0
2018-03-05 09:35:00,69.25,69.58,69.24,69.56,12919.0,58.0524,58.329,58.044,58.3123,12919.0
2018-03-05 09:40:00,69.57,69.59,69.26,69.28,15487.0,58.3207,58.3374,58.0608,58.0775,15487.0
2018-03-05 09:45:00,69.31,69.37,69.19,69.2,28131.0,58.1027,58.153,58.0021,58.0105,28131.0
2018-03-05 09:50:00,69.21,69.22,69.04,69.08,14834.0,58.0189,58.0272,57.8764,57.9099,14834.0
2018-03-05 09:55:00,69.08,69.16,69.01,69.03,12331.0,57.9099,57.9769,57.8512,57.868,12331.0
2018-03-05 10:00:00,69.04,69.11,69.0,69.08,15672.0,57.8764,57.935,57.8428,57.9099,15672.0
2018-03-05 10:05:00,69.08,69.09,69.01,69.03,15626.0,57.9099,57.9183,57.8512,57.868,15626.0
2018-03-05 10:10:00,69.04,69.07,68.99,69.03,54630.0,57.8764,57.9015,57.8344,57.868,54630.0
2018-03-05 10:15:00,69.03,69.09,69.02,69.06,18975.0,57.868,57.9183,57.8596,57.8931,18975.0
2018-03-05 10:20:00,69.06,69.25,69.06,69.21,49156.0,57.8931,58.0524,57.8931,58.0189,49156.0
2018-03-05 10:25:00,69.21,69.22,69.14,69.2,24336.0,58.0189,58.0272,57.9602,58.0105,24336.0
2018-03-05 10:30:00,69.2,69.21,69.12,69.15,18779.0,58.0105,58.0189,57.9434,57.9686,18779.0
2018-03-05 10:35:00,69.15,69.46,69.14,69.45,64962.0,57.9686,58.2284,57.9602,58.2201,64962.0
2018-03-05 10:40:00,69.46,69.53,69.4,69.53,22724.0,58.2284,58.2871,58.1781,58.2871,22724.0
2018-03-05 10:45:00,69.54,69.56,69.42,69.44,17740.0,58.2955,58.3123,58.1949,58.2117,17740.0
2018-03-05 10:50:00,69.44,69.49,69.41,69.41,17117.0,58.2117,58.2536,58.1865,58.1865,17117.0
2018-03-05 10:55:00,69.41,69.55,69.35,69.55,19491.0,58.1865,58.3039,58.1362,58.3039,19491.0
2018-03-05 11:00:00,69.55,69.75,69.52,69.71,19251.0,58.3039,58.4715,58.2787,58.438,19251.0
2018-03-05 11:05:00,69.7,69.87,69.63,69.84,32561.0,58.4296,58.5721,58.371,58.547,32561.0
2018-03-05 11:10:00,69.81,69.85,69.78,69.83,32502.0,58.5218,58.5554,58.4967,58.5386,32502.0
2018-03-05 11:15:00,69.83,69.98,69.81,69.94,38284.0,58.5386,58.6644,58.5218,58.6308,38284.0
2018-03-05 11:20:00,69.95,70.15,69.95,70.14,34566.0,58.6392,58.8069,58.6392,58.7985,34566.0
2018-03-05 11:25:00,70.14,70.2,70.09,70.15,80520.0,58.7985,58.8488,58.7566,58.8069,80520.0
2018-03-05 11:30:00,70.14,70.21,70.04,70.04,31479.0,58.7985,58.8572,58.7147,58.7147,31479.0
2018-03-05 11:35:00,70.04,70.15,70.03,70.15,23700.0,58.7147,58.8069,58.7063,58.8069,23700.0
2018-03-05 11:40:00,70.17,70.3,70.16,70.3,26285.0,58.8236,58.9326,58.8153,58.9326,26285.0
2018-03-05 11:45:00,70.3,70.34,70.18,70.18,46524.0,58.9326,58.9661,58.832,58.832,46524.0
2018-03-05 11:50:00,70.17,70.19,69.99,69.99,18063.0,58.8236,58.8404,58.6727,58.6727,18063.0
2018-03-05 11:55:00,69.98,70.05,69.92,69.97,27730.0,58.6644,58.723,58.6141,58.656,27730.0
2018-03-05 12:00:00,69.98,70.14,69.97,70.14,18971.0,58.6644,58.7985,58.656,58.7985,18971.0
2018-03-05 12:05:00,70.14,70.19,70.06,70.07,14891.0,58.7985,58.8404,58.7314,58.7398,14891.0
2018-03-05 12:10:00,70.09,70.16,70.03,70.04,15801.0,58.7566,58.8153,58.7063,58.7147,15801.0
2018-03-05 12:15:00,70.05,70.15,70.05,70.09,22530.0,58.723,58.8069,58.723,58.7566,22530.0
2018-03-05 12:20:00,70.09,70.1,69.99,70.01,21665.0,58.7566,58.765,58.6727,58.6895,21665.0
2018-03-05 12:25:00,70.0,70.09,69.98,70.08,11401.0,58.6811,58.7566,58.6644,58.7482,11401.0
2018-03-05 12:30:00,70.07,70.1,69.97,70.0,15028.0,58.7398,58.765,58.656,58.6811,15028.0
2018-03-05 12:35:00,70.0,70.06,69.99,70.04,10527.0,58.6811,58.7314,58.6727,58.7147,10527.0
2018-03-05 12:40:00,70.05,70.06,69.9,69.94,14478.0,58.723,58.7314,58.5973,58.6308,14478.0
2018-03-05 12:45:00,69.95,70.11,69.94,70.09,13427.0,58.6392,58.7733,58.6308,58.7566,13427.0
2018-03-05 12:50:00,70.1,70.15,70.09,70.11,13370.0,58.765,58.8069,58.7566,58.7733,13370.0
2018-03-05 12:55:00,70.11,70.14,70.06,70.13,11807.0,58.7733,58.7985,58.7314,58.7901,11807.0
2018-03-05 13:00:00,70.13,70.19,70.1,70.17,18057.0,58.7901,58.8404,58.765,58.8236,18057.0
2018-03-05 13:05:00,70.16,70.2,70.11,70.15,16786.0,58.8153,58.8488,58.7733,58.8069,16786.0
2018-03-05 13:10:00,70.17,70.22,70.15,70.15,19804.0,58.8236,58.8655,58.8069,58.8069,19804.0
2018-03-05 13:15:00,70.15,70.18,70.07,70.1,74609.0,58.8069,58.832,58.7398,58.765,74609.0
2018-03-05 13:20:00,70.12,70.29,70.09,70.28,21306.0,58.7817,58.9242,58.7566,58.9158,21306.0
2018-03-05 13:25:00,70.27,70.29,70.19,70.19,18906.0,58.9075,58.9242,58.8404,58.8404,18906.0
2018-03-05 13:30:00,70.18,70.19,70.03,70.03,21138.0,58.832,58.8404,58.7063,58.7063,21138.0
2018-03-05 13:35:00,70.01,70.12,70.01,70.1,14462.0,58.6895,58.7817,58.6895,58.765,14462.0
2018-03-05 13:40:00,70.1,70.18,70.08,70.13,12745.0,58.765,58.832,58.7482,58.7901,12745.0
2018-03-05 13:45:00,70.12,70.16,69.98,70.04,11824.0,58.7817,58.8153,58.6644,58.7147,11824.0
2018-03-05 13:50:00,70.03,70.1,70.01,70.09,14749.0,58.7063,58.765,58.6895,58.7566,14749.0
2018-03-05 13:55:00,70.09,70.17,70.09,70.17,12515.0,58.7566,58.8236,58.7566,58.8236,12515.0
2018-03-05 14:00:00,70.16,70.27,70.16,70.22,18773.0,58.8153,58.9075,58.8153,58.8655,18773.0
2018-03-05 14:05:00,70.2,70.26,70.17,70.23,33189.0,58.8488,58.8991,58.8236,58.8739,33189.0
2018-03-05 14:10:00,70.24,70.25,70.01,70.03,22062.0,58.8823,58.8907,58.6895,58.7063,22062.0
2018-03-05 14:15:00,70.04,70.13,69.99,70.0,21393.0,58.7147,58.7901,58.6727,58.6811,21393.0
2018-03-05 14:20:00,69.99,70.11,69.99,70.11,21269.0,58.6727,58.7733,58.6727,58.7733,21269.0
2018-03-05 14:25:00,70.12,70.21,70.11,70.14,14686.0,58.7817,58.8572,58.7733,58.7985,14686.0
2018-03-05 14:30:00,70.13,70.22,70.13,70.18,21891.0,58.7901,58.8655,58.7901,58.832,21891.0
2018-03-05 14:35:00,70.18,70.26,70.07,70.25,35142.0,58.832,58.8991,58.7398,58.8907,35142.0
2018-03-05 14:40:00,70.25,70.31,70.22,70.28,39784.0,58.8907,58.941,58.8655,58.9158,39784.0
2018-03-05 14:45:00,70.27,70.28,70.22,70.27,17837.0,58.9075,58.9158,58.8655,58.9075,17837.0
2018-03-05 14:50:00,70.27,70.28,70.22,70.23,16364.0,58.9075,58.9158,58.8655,58.8739,16364.0
2018-03-05 14:55:00,70.22,70.36,70.22,70.35,17343.0,58.8655,58.9829,58.8655,58.9745,17343.0
2018-03-05 15:00:00,70.35,70.48,70.35,70.47,20469.0,58.9745,59.0835,58.9745,59.0751,20469.0
2018-03-05 15:05:00,70.47,70.52,70.38,70.39,33334.0,59.0751,59.117,58.9997,59.0081,33334.0
2018-03-05 15:10:00,70.39,70.42,70.36,70.37,26643.0,59.0081,59.0332,58.9829,58.9913,26643.0
2018-03-05 15:15:00,70.36,70.38,70.3,70.36,23583.0,58.9829,58.9997,58.9326,58.9829,23583.0
2018-03-05 15:20:00,70.36,70.42,70.34,70.38,39150.0,58.9829,59.0332,58.9661,58.9997,39150.0
2018-03-05 15:25:00,70.38,70.38,70.21,70.22,51028.0,58.9997,58.9997,58.8572,58.8655,51028.0
2018-03-05 15:30:00,70.23,70.35,70.19,70.35,46665.0,58.8739,58.9745,58.8404,58.9745,46665.0
2018-03-05 15:35:00,70.34,70.35,70.27,70.3,51731.0,58.9661,58.9745,58.9075,58.9326,51731.0
2018-03-05 15:40:00,70.3,70.42,70.28,70.41,76469.0,58.9326,59.0332,58.9158,59.0248,76469.0
2018-03-05 15:45:00,70.42,70.46,70.35,70.36,102018.0,59.0332,59.0667,58.9745,58.9829,102018.0
2018-03-05 15:50:00,70.35,70.37,70.29,70.34,110629.0,58.9745,58.9913,58.9242,58.9661,110629.0
2018-03-05 15:55:00,70.35,70.39,70.13,70.16,398781.0,58.9745,59.0081,58.7901,58.8153,398781.0
2018-03-06 09:30:00,70.61,70.61,70.22,70.51,63254.0,59.1925,59.1925,58.8655,59.1087,63254.0
2018-03-06 09:35:00,70.51,70.61,70.37,70.55,12929.0,59.1087,59.1925,58.9913,59.1422,12929.0
2018-03-06 09:40:00,70.52,70.59,70.29,70.29,10812.0,59.117,59.1757,58.9242,58.9242,10812.0
2018-03-06 09:45:00,70.31,70.32,70.23,70.31,14709.0,58.941,58.9494,58.8739,58.941,14709.0
2018-03-06 09:50:00,70.32,70.37,70.23,70.37,11730.0,58.9494,58.9913,58.8739,58.9913,11730.0
2018-03-06 09:55:00,70.36,70.38,70.21,70.25,23991.0,58.9829,58.9997,58.8572,58.8907,23991.0
2018-03-06 10:00:00,70.22,70.34,70.06,70.11,53094.0,58.8655,58.9661,58.7314,58.7733,53094.0
2018-03-06 10:05:00,70.1,70.21,70.04,70.06,50074.0,58.765,58.8572,58.7147,58.7314,50074.0
2018-03-06 10:10:00,70.07,70.14,70.03,70.07,18523.0,58.7398,58.7985,58.7063,58.7398,18523.0
2018-03-06 10:15:00,70.08,70.24,70.07,70.24,19034.0,58.7482,58.8823,58.7398,58.8823,19034.0
2018-03-06 10:20:00,70.23,70.29,70.14,70.23,49958.0,58.8739,58.9242,58.7985,58.8739,49958.0
2018-03-06 10:25:00,70.23,70.28,70.22,70.23,12634.0,58.8739,58.9158,58.8655,58.8739,12634.0
2018-03-06 10:30:00,70.24,70.35,70.24,70.3,14712.0,58.8823,58.9745,58.8823,58.9326,14712.0
2018-03-06 10:35:00,70.3,70.31,70.19,70.24,16382.0,58.9326,58.941,58.8404,58.8823,16382.0
2018-03-06 10:40:00,70.23,70.24,70.12,70.2,12699.0,58.8739,58.8823,58.7817,58.8488,12699.0
2018-03-06 10:45:00,70.2,70.2,69.97,69.98,9809.0,58.8488,58.8488,58.656,58.6644,9809.0
2018-03-06 10:50:00,69.97,70.05,69.83,69.86,17907.0,58.656,58.723,58.5386,58.5638,17907.0
2018-03-06 10:55:00,69.85,69.96,69.81,69.88,14667.0,58.5554,58.6476,58.5218,58.5805,14667.0
2018-03-06 11:00:00,69.88,70.0,69.85,69.94,12387.0,58.5805,58.6811,58.5554,58.6308,12387.0
2018-03-06 11:05:00,69.94,70.07,69.94,69.97,21348.0,58.6308,58.7398,58.6308,58.656,21348.0
2018-03-06 11:10:00,69.97,70.0,69.83,69.91,30731.0,58.656,58.6811,58.5386,58.6057,30731.0
2018-03-06 11:15:00,69.92,69.98,69.82,69.95,12426.0,58.6141,58.6644,58.5302,58.6392,12426.0
2018-03-06 11:20:00,69.95,69.95,69.72,69.76,23401.0,58.6392,58.6392,58.4464,58.4799,23401.0
2018-03-06 11:25:00,69.75,69.82,69.72,69.8,14267.0,58.4715,58.5302,58.4464,58.5135,14267.0
2018-03-06 11:30:00,69.81,69.88,69.79,69.84,12160.0,58.5218,58.5805,58.5051,58.547,12160.0
2018-03-06 11:35:00,69.84,69.87,69.79,69.79,11468.0,58.547,58.5721,58.5051,58.5051,11468.0
2018-03-06 11:40:00,69.79,69.94,69.76,69.87,20026.0,58.5051,58.6308,58.4799,58.5721,20026.0
2018-03-06 11:45:00,69.89,69.94,69.88,69.91,10833.0,58.5889,58.6308,58.5805,58.6057,10833.0
2018-03-06 11:50:00,69.92,69.92,69.83,69.86,12849.0,58.6141,58.6141,58.5386,58.5638,12849.0
2018-03-06 11:55:00,69.86,69.92,69.81,69.91,9086.0,58.5638,58.6141,58.5218,58.6057,9086.0
2018-03-06 12:00:00,69.91,69.91,69.83,69.87,13083.0,58.6057,58.6057,58.5386,58.5721,13083.0
2018-03-06 12:05:00,69.89,69.89,69.83,69.83,8366.0,58.5889,58.5889,58.5386,58.5386,8366.0
2018-03-06 12:10:00,69.86,69.92,69.85,69.9,10372.0,58.5638,58.6141,58.5554,58.5973,10372.0
2018-03-06 12:15:00,69.91,69.92,69.85,69.87,17370.0,58.6057,58.6141,58.5554,58.5721,17370.0
2018-03-06 12:20:00,69.87,69.9,69.71,69.76,11982.0,58.5721,58.5973,58.438,58.4799,11982.0
2018-03-06 12:25:00,69.76,69.82,69.72,69.75,10305.0,58.4799,58.5302,58.4464,58.4715,10305.0
2018-03-06 12:30:00,69.73,69.8,69.72,69.8,15903.0,58.4548,58.5135,58.4464,58.5135,15903.0
2018-03-06 12:35:00,69.79,69.83,69.78,69.83,15625.0,58.5051,58.5386,58.4967,58.5386,15625.0
2018-03-06 12:40:00,69.83,69.88,69.8,69.88,20068.0,58.5386,58.5805,58.5135,58.5805,20068.0
2018-03-06 12:45:00,69.88,69.92,69.87,69.91,53293.0,58.5805,58.6141,58.5721,58.6057,53293.0
2018-03-06 12:50:00,69.92,69.97,69.9,69.94,83519.0,58.6141,58.656,58.5973,58.6308,83519.0
2018-03-06 12:55:00,69.94,70.16,69.93,70.15,54952.0,58.6308,58.8153,58.6224,58.8069,54952.0
2018-03-06 13:00:00,70.16,70.29,70.16,70.18,25121.0,58.8153,58.9242,58.8153,58.832,25121.0
2018-03-06 13:05:00,70.17,70.26,70.17,70.21,23472.0,58.8236,58.8991,58.8236,58.8572,23472.0
2018-03-06 13:10:00,70.24,70.24,70.18,70.19,12779.0,58.8823,58.8823,58.832,58.8404,12779.0
2018-03-06 13:15:00,70.2,70.25,70.19,70.2,30178.0,58.8488,58.8907,58.8404,58.8488,30178.0
2018-03-06 13:20:00,70.2,70.26,70.16,70.24,59212.0,58.8488,58.8991,58.8153,58.8823,59212.0
2018-03-06 13:25:00,70.23,70.37,70.19,70.31,31197.0,58.8739,58.9913,58.8404,58.941,31197.0
2018-03-06 13:30:00,70.31,70.34,70.24,70.3,33112.0,58.941,58.9661,58.8823,58.9326,33112.0
2018-03-06 13:35:00,70.3,70.34,70.28,70.3,9378.0,58.9326,58.9661,58.9158,58.9326,9378.0
2018-03-06 13:40:00,70.31,70.33,70.27,70.3,6571.0,58.941,58.9578,58.9075,58.9326,6571.0
2018-03-06 13:45:00,70.31,70.34,70.11,70.15,21886.0,58.941,58.9661,58.7733,58.8069,21886.0
2018-03-06 13:50:00,70.16,70.29,70.15,70.27,58562.0,58.8153,58.9242,58.8069,58.9075,58562.0
2018-03-06 13:55:00,70.26,70.29,70.19,70.29,12564.0,58.8991,58.9242,58.8404,58.9242,12564.0
2018-03-06 14:00:00,70.26,70.27,70.16,70.16,24228.0,58.8991,58.9075,58.8153,58.8153,24228.0
2018-03-06 14:05:00,70.15,70.2,70.07,70.17,23341.0,58.8069,58.8488,58.7398,58.8236,23341.0
2018-03-06 14:10:00,70.17,70.2,70.13,70.15,11319.0,58.8236,58.8488,58.7901,58.8069,11319.0
2018-03-06 14:15:00,70.15,70.21,70.1,70.18,9178.0,58.8069,58.8572,58.765,58.832,9178.0
2018-03-06 14:20:00,70.19,70.24,70.16,70.23,10360.0,58.8404,58.8823,58.8153,58.8739,10360.0
2018-03-06 14:25:00,70.23,70.23,70.16,70.17,11597.0,58.8739,58.8739,58.8153,58.8236,11597.0
2018-03-06 14:30:00,70.17,70.28,70.17,70.28,10033.0,58.8236,58.9158,58.8236,58.9158,10033.0
2018-03-06 14:35:00,70.29,70.36,70.29,70.35,11352.0,58.9242,58.9829,58.9242,58.9745,11352.0
2018-03-06 14:40:00,70.35,70.36,70.28,70.33,12468.0,58.9745,58.9829,58.9158,58.9578,12468.0
2018-03-06 14:45:00,70.33,70.35,70.3,70.35,12148.0,58.9578,58.9745,58.9326,58.9745,12148.0
2018-03-06 14:50:00,70.36,70.36,70.22,70.22,18035.0,58.9829,58.9829,58.8655,58.8655,18035.0
2018-03-06 14:55:00,70.23,70.31,70.23,70.3,11296.0,58.8739,58.941,58.8739,58.9326,11296.0
2018-03-06 15:00:00,70.3,70.33,70.21,70.22,24601.0,58.9326,58.9578,58.8572,58.8655,24601.0
2018-03-06 15:05:00,70.22,70.31,70.21,70.31,12751.0,58.8655,58.941,58.8572,58.941,12751.0
2018-03-06 15:10:00,70.3,70.31,70.21,70.22,18219.0,58.9326,58.941,58.8572,58.8655,18219.0
2018-03-06 15:15:00,70.22,70.23,70.14,70.2,22148.0,58.8655,58.8739,58.7985,58.8488,22148.0
2018-03-06 15:20:00,70.2,70.3,70.18,70.27,19859.0,58.8488,58.9326,58.832,58.9075,19859.0
2018-03-06 15:25:00,70.26,70.37,70.21,70.33,30747.0,58.8991,58.9913,58.8572,58.9578,30747.0
2018-03-06 15:30:00,70.33,70.41,70.33,70.39,30394.0,58.9578,59.0248,58.9578,59.0081,30394.0
2018-03-06 15:35:00,70.39,70.41,70.37,70.37,33106.0,59.0081,59.0248,58.9913,58.9913,33106.0
2018-03-06 15:40:00,70.38,70.42,70.36,70.37,51213.0,58.9997,59.0332,58.9829,58.9913,51213.0
2018-03-06 15:45:00,70.36,70.42,70.3,70.35,59148.0,58.9829,59.0332,58.9326,58.9745,59148.0
2018-03-06 15:50:00,70.35,70.46,70.34,70.41,60320.0,58.9745,59.0667,58.9661,59.0248,60320.0
2018-03-06 15:55:00,70.41,70.48,70.33,70.46,145597.0,59.0248,59.0835,58.9578,59.0667,145597.0
2018-03-07 09:30:00,69.67,70.04,69.57,70.02,90269.0,58.4045,58.7147,58.3207,58.6979,90269.0
2018-03-07 09:35:00,70.05,70.25,69.94,69.99,44126.0,58.723,58.8907,58.6308,58.6727,44126.0
2018-03-07 09:40:00,69.99,70.02,69.86,69.91,27488.0,58.6727,58.6979,58.5638,58.6057,27488.0
2018-03-07 09:45:00,69.91,69.95,69.77,69.83,19184.0,58.6057,58.6392,58.4883,58.5386,19184.0
2018-03-07 09:50:00,69.81,69.85,69.74,69.76,26452.0,58.5218,58.5554,58.4632,58.4799,26452.0
2018-03-07 09:55:00,69.78,69.82,69.67,69.7,37558.0,58.4967,58.5302,58.4045,58.4296,37558.0
2018-03-07 10:00:00,69.71,69.93,69.7,69.87,14463.0,58.438,58.6224,58.4296,58.5721,14463.0
2018-03-07 10:05:00,69.87,69.87,69.73,69.78,10320.0,58.5721,58.5721,58.4548,58.4967,10320.0
2018-03-07 10:10:00,69.8,69.87,69.73,69.77,10388.0,58.5135,58.5721,58.4548,58.4883,10388.0
2018-03-07 10:15:00,69.77,69.85,69.74,69.79,9248.0,58.4883,58.5554,58.4632,58.5051,9248.0
2018-03-07 10:20:00,69.8,69.97,69.79,69.9,11415.0,58.5135,58.656,58.5051,58.5973,11415.0
2018-03-07 10:25:00,69.91,70.19,69.9,70.18,17743.0,58.6057,58.8404,58.5973,58.832,17743.0
2018-03-07 10:30:00,70.23,70.33,70.22,70.33,26723.0,58.8739,58.9578,58.8655,58.9578,26723.0
2018-03-07 10:35:00,70.34,70.5,70.31,70.47,121415.0,58.9661,59.1003,58.941,59.0751,121415.0
2018-03-07 10:40:00,70.48,70.57,70.41,70.52,48145.0,59.0835,59.159,59.0248,59.117,48145.0
2018-03-07 10:45:00,70.52,70.58,70.47,70.49,28560.0,59.117,59.1673,59.0751,59.0919,28560.0
2018-03-07 10:50:00,70.5,70.58,70.39,70.41,25900.0,59.1003,59.1673,59.0081,59.0248,25900.0
2018-03-07 10:55:00,70.42,70.44,70.35,70.37,26611.0,59.0332,59.05,58.9745,58.9913,26611.0
2018-03-07 11:00:00,70.36,70.37,70.17,70.19,16915.0,58.9829,58.9913,58.8236,58.8404,16915.0
2018-03-07 11:05:00,70.2,70.22,70.16,70.16,15026.0,58.8488,58.8655,58.8153,58.8153,15026.0
2018-03-07 11:10:00,70.17,70.21,70.1,70.19,34564.0,58.8236,58.8572,58.765,58.8404,34564.0
2018-03-07 11:15:00,70.19,70.25,70.05,70.05,14893.0,58.8404,58.8907,58.723,58.723,14893.0
2018-03-07 11:20:00,70.05,70.06,69.98,69.98,46853.0,58.723,58.7314,58.6644,58.6644,46853.0
2018-03-07 11:25:00,69.97,70.07,69.94,70.0,38164.0,58.656,58.7398,58.6308,58.6811,38164.0
2018-03-07 11:30:00,70.0,70.11,70.0,70.03,29953.0,58.6811,58.7733,58.6811,58.7063,29953.0
2018-03-07 11:35:00,70.04,70.15,70.01,70.12,19889.0,58.7147,58.8069,58.6895,58.7817,19889.0
2018-03-07 11:40:00,70.11,70.13,70.05,70.06,14075.0,58.7733,58.7901,58.723,58.7314,14075.0
2018-03-07 11:45:00,70.07,70.07,69.93,69.93,18723.0,58.7398,58.7398,58.6224,58.6224,18723.0
2018-03-07 11:50:00,69.93,69.95,69.89,69.9,7697.0,58.6224,58.6392,58.5889,58.5973,7697.0
2018-03-07 11:55:00,69.89,69.9,69.79,69.79,15552.0,58.5889,58.5973,58.5051,58.5051,15552.0
2018-03-07 12:00:00,69.8,69.83,69.7,69.74,28152.0,58.5135,58.5386,58.4296,58.4632,28152.0
2018-03-07 12:05:00,69.74,69.81,69.71,69.74,22538.0,58.4632,58.5218,58.438,58.4632,22538.0
2018-03-07 12:10:00,69.75,69.76,69.65,69.73,19052.0,58.4715,58.4799,58.3877,58.4548,19052.0
2018-03-07 12:15:00,69.72,69.75,69.64,69.75,18367.0,58.4464,58.4715,58.3793,58.4715,18367.0
2018-03-07 12:20:00,69.74,69.78,69.62,69.64,11221.0,58.4632,58.4967,58.3626,58.3793,11221.0
2018-03-07 12:25:00,69.65,69.72,69.64,69.7,17295.0,58.3877,58.4464,58.3793,58.4296,17295.0
2018-03-07 12:30:00,69.7,69.72,69.66,69.7,8144.0,58.4296,58.4464,58.3961,58.4296,8144.0
2018-03-07 12:35:00,69.73,69.75,69.63,69.69,10838.0,58.4548,58.4715,58.371,58.4212,10838.0
2018-03-07 12:40:00,69.68,69.73,69.61,69.71,13704.0,58.4129,58.4548,58.3542,58.438,13704.0
2018-03-07 12:45:00,69.7,69.74,69.66,69.66,13237.0,58.4296,58.4632,58.3961,58.3961,13237.0
2018-03-07 12:50:00,69.67,69.68,69.59,69.61,21808.0,58.4045,58.4129,58.3374,58.3542,21808.0
2018-03-07 12:55:00,69.61,69.65,69.59,69.59,16489.0,58.3542,58.3877,58.3374,58.3374,16489.0
2018-03-07 13:00:00,69.58,69.59,69.49,69.49,34015.0,58.329,58.3374,58.2536,58.2536,34015.0
2018-03-07 13:05:00,69.46,69.49,69.32,69.37,16810.0,58.2284,58.2536,58.1111,58.153,16810.0
2018-03-07 13:10:00,69.38,69.4,69.29,69.33,18312.0,58.1614,58.1781,58.0859,58.1195,18312.0
2018-03-07 13:15:00,69.32,69.4,69.27,69.37,19989.0,58.1111,58.1781,58.0692,58.153,19989.0
2018-03-07 13:20:00,69.35,69.39,69.29,69.39,18387.0,58.1362,58.1698,58.0859,58.1698,18387.0
2018-03-07 13:25:00,69.37,69.55,69.36,69.55,20538.0,58.153,58.3039,58.1446,58.3039,20538.0
2018-03-07 13:30:00,69.57,69.62,69.45,69.46,22331.0,58.3207,58.3626,58.2201,58.2284,22331.0
2018-03-07 13:35:00,69.45,69.48,69.42,69.43,16179.0,58.2201,58.2452,58.1949,58.2033,16179.0
2018-03-07 13:40:00,69.45,69.47,69.41,69.43,20243.0,58.2201,58.2368,58.1865,58.2033,20243.0
2018-03-07 13:45:00,69.44,69.47,69.38,69.42,17954.0,58.2117,58.2368,58.1614,58.1949,17954.0
2018-03-07 13:50:00,69.42,69.48,69.37,69.46,14061.0,58.1949,58.2452,58.153,58.2284,14061.0
2018-03-07 13:55:00,69.43,69.46,69.38,69.38,24141.0,58.2033,58.2284,58.1614,58.1614,24141.0
2018-03-07 14:00:00,69.4,69.46,69.34,69.41,17890.0,58.1781,58.2284,58.1278,58.1865,17890.0
2018-03-07 14:05:00,69.41,69.42,69.37,69.38,9889.0,58.1865,58.1949,58.153,58.1614,9889.0
2018-03-07 14:10:00,69.39,69.53,69.38,69.53,12453.0,58.1698,58.2871,58.1614,58.2871,12453.0
2018-03-07 14:15:00,69.52,69.55,69.48,69.51,12852.0,58.2787,58.3039,58.2452,58.2704,12852.0
2018-03-07 14:20:00,69.51,69.56,69.48,69.51,11438.0,58.2704,58.3123,58.2452,58.2704,11438.0
2018-03-07 14:25:00,69.52,69.55,69.47,69.47,13573.0,58.2787,58.3039,58.2368,58.2368,13573.0
2018-03-07 14:30:00,69.46,69.63,69.46,69.62,13994.0,58.2284,58.371,58.2284,58.3626,13994.0
2018-03-07 14:35:00,69.6,69.7,69.6,69.67,10863.0,58.3458,58.4296,58.3458,58.4045,10863.0
2018-03-07 14:40:00,69.67,69.74,69.63,69.66,17173.0,58.4045,58.4632,58.371,58.3961,17173.0
2018-03-07 14:45:00,69.65,69.72,69.62,69.72,11590.0,58.3877,58.4464,58.3626,58.4464,11590.0
2018-03-07 14:50:00,69.73,69.82,69.63,69.64,23117.0,58.4548,58.5302,58.371,58.3793,23117.0
2018-03-07 14:55:00,69.63,69.72,69.62,69.72,15454.0,58.371,58.4464,58.3626,58.4464,15454.0
2018-03-07 15:00:00,69.72,69.8,69.71,69.79,14885.0,58.4464,58.5135,58.438,58.5051,14885.0
2018-03-07 15:05:00,69.78,70.01,69.78,69.96,24564.0,58.4967,58.6895,58.4967,58.6476,24564.0
2018-03-07 15:10:00,69.96,69.97,69.91,69.92,23779.0,58.6476,58.656,58.6057,58.6141,23779.0
2018-03-07 15:15:00,69.92,69.93,69.86,69.91,19657.0,58.6141,58.6224,58.5638,58.6057,19657.0
2018-03-07 15:20:00,69.9,69.91,69.82,69.9,28199.0,58.5973,58.6057,58.5302,58.5973,28199.0
2018-03-07 15:25:00,69.91,69.93,69.84,69.9,29104.0,58.6057,58.6224,58.547,58.5973,29104.0
2018-03-07 15:30:00,69.9,69.97,69.89,69.91,38162.0,58.5973,58.656,58.5889,58.6057,38162.0
2018-03-07 15:35:00,69.91,69.96,69.9,69.95,40408.0,58.6057,58.6476,58.5973,58.6392,40408.0
2018-03-07 15:40:00,69.94,69.98,69.91,69.93,68307.0,58.6308,58.6644,58.6057,58.6224,68307.0
2018-03-07 15:45:00,69.92,69.94,69.74,69.74,133701.0,58.6141,58.6308,58.4632,58.4632,133701.0
2018-03-07 15:50:00,69.74,69.76,69.55,69.55,172403.0,58.4632,58.4799,58.3039,58.3039,172403.0
2018-03-07 15:55:00,69.55,69.61,69.52,69.59,344057.0,58.3039,58.3542,58.2787,58.3374,344057.0
2018-03-08 09:30:00,69.95,70.04,69.82,70.03,52183.0,58.6392,58.7147,58.5302,58.7063,52183.0
2018-03-08 09:35:00,70.04,70.15,69.89,69.9,10239.0,58.7147,58.8069,58.5889,58.5973,10239.0
2018-03-08 09:40:00,69.89,70.0,69.88,69.99,12859.0,58.5889,58.6811,58.5805,58.6727,12859.0
2018-03-08 09:45:00,70.0,70.21,69.98,70.21,44566.0,58.6811,58.8572,58.6644,58.8572,44566.0
2018-03-08 09:50:00,70.21,70.21,70.1,70.17,12267.0,58.8572,58.8572,58.765,58.8236,12267.0
2018-03-08 09:55:00,70.16,70.18,70.01,70.08,20083.0,58.8153,58.832,58.6895,58.7482,20083.0
2018-03-08 10:00:00,70.08,70.1,69.95,69.95,16646.0,58.7482,58.765,58.6392,58.6392,16646.0
2018-03-08 10:05:00,69.94,69.99,69.88,69.92,15943.0,58.6308,58.6727,58.5805,58.6141,15943.0
2018-03-08 10:10:00,69.89,69.89,69.78,69.8,42833.0,58.5889,58.5889,58.4967,58.5135,42833.0
2018-03-08 10:15:00,69.79,69.8,69.64,69.73,18779.0,58.5051,58.5135,58.3793,58.4548,18779.0
2018-03-08 10:20:00,69.76,69.82,69.7,69.77,28224.0,58.4799,58.5302,58.4296,58.4883,28224.0
2018-03-08 10:25:00,69.76,69.83,69.66,69.66,14507.0,58.4799,58.5386,58.3961,58.3961,14507.0
2018-03-08 10:30:00,69.67,69.7,69.65,69.65,33978.0,58.4045,58.4296,58.3877,58.3877,33978.0
2018-03-08 10:35:00,69.64,69.66,69.41,69.41,39698.0,58.3793,58.3961,58.1865,58.1865,39698.0
2018-03-08 10:40:00,69.4,69.41,69.29,69.39,63214.0,58.1781,58.1865,58.0859,58.1698,63214.0
2018-03-08 10:45:00,69.39,69.47,69.32,69.47,33485.0,58.1698,58.2368,58.1111,58.2368,33485.0
2018-03-08 10:50:00,69.47,69.47,69.31,69.32,25312.0,58.2368,58.2368,58.1027,58.1111,25312.0
2018-03-08 10:55:00,69.32,69.33,69.24,69.25,26524.0,58.1111,58.1195,58.044,58.0524,26524.0
2018-03-08 11:00:00,69.25,69.33,69.22,69.3,35051.0,58.0524,58.1195,58.0272,58.0943,35051.0
2018-03-08 11:05:00,69.3,69.4,69.29,69.4,50964.0,58.0943,58.1781,58.0859,58.1781,50964.0
2018-03-08 11:10:00,69.4,69.6,69.39,69.58,25936.0,58.1781,58.3458,58.1698,58.329,25936.0
2018-03-08 11:15:00,69.59,69.61,69.48,69.48,21691.0,58.3374,58.3542,58.2452,58.2452,21691.0
2018-03-08 11:20:00,69.48,69.52,69.41,69.49,16939.0,58.2452,58.2787,58.1865,58.2536,16939.0
2018-03-08 11:25:00,69.53,69.53,69.46,69.48,18059.0,58.2871,58.2871,58.2284,58.2452,18059.0
2018-03-08 11:30:00,69.46,69.46,69.34,69.37,22225.0,58.2284,58.2284,58.1278,58.153,22225.0
2018-03-08 11:35:00,69.38,69.47,69.38,69.47,14000.0,58.1614,58.2368,58.1614,58.2368,14000.0
2018-03-08 11:40:00,69.46,69.59,69.43,69.53,9111.0,58.2284,58.3374,58.2033,58.2871,9111.0
2018-03-08 11:45:00,69.5,69.59,69.48,69.59,14707.0,58.262,58.3374,58.2452,58.3374,14707.0
2018-03-08 11:50:00,69.58,69.61,69.49,69.6,13180.0,58.329,58.3542,58.2536,58.3458,13180.0
2018-03-08 11:55:00,69.6,69.67,69.58,69.65,17297.0,58.3458,58.4045,58.329,58.3877,17297.0
2018-03-08 12:00:00,69.66,69.72,69.65,69.65,12492.0,58.3961,58.4464,58.3877,58.3877,12492.0
2018-03-08 12:05:00,69.66,69.66,69.53,69.53,12361.0,58.3961,58.3961,58.2871,58.2871,12361.0
2018-03-08 12:10:00,69.52,69.52,69.4,69.44,21885.0,58.2787,58.2787,58.1781,58.2117,21885.0
2018-03-08 12:15:00,69.43,69.48,69.43,69.47,15813.0,58.2033,58.2452,58.2033,58.2368,15813.0
2018-03-08 12:20:00,69.48,69.54,69.46,69.48,20696.0,58.2452,58.2955,58.2284,58.2452,20696.0
2018-03-08 12:25:00,69.47,69.65,69.47,69.65,15819.0,58.2368,58.3877,58.2368,58.3877,15819.0
2018-03-08 12:30:00,69.65,69.65,69.52,69.52,11288.0,58.3877,58.3877,58.2787,58.2787,11288.0
2018-03-08 12:35:00,69.5,69.61,69.5,69.6,11705.0,58.262,58.3542,58.262,58.3458,11705.0
2018-03-08 12:40:00,69.6,69.63,69.57,69.61,8607.0,58.3458,58.371,58.3207,58.3542,8607.0
2018-03-08 12:45:00,69.62,69.7,69.61,69.68,9767.0,58.3626,58.4296,58.3542,58.4129,9767.0
2018-03-08 12:50:00,69.68,69.71,69.55,69.56,17913.0,58.4129,58.438,58.3039,58.3123,17913.0
2018-03-08 12:55:00,69.57,69.7,69.56,69.69,28547.0,58.3207,58.4296,58.3123,58.4212,28547.0
2018-03-08 13:00:00,69.69,69.74,69.65,69.73,10791.0,58.4212,58.4632,58.3877,58.4548,10791.0
2018-03-08 13:05:00,69.73,69.78,69.71,69.78,7063.0,58.4548,58.4967,58.438,58.4967,7063.0
2018-03-08 13:10:00,69.76,69.79,69.72,69.74,14086.0,58.4799,58.5051,58.4464,58.4632,14086.0
2018-03-08 13:15:00,69.74,69.77,69.71,69.74,12268.0,58.4632,58.4883,58.438,58.4632,12268.0
2018-03-08 13:20:00,69.74,69.75,69.69,69.7,5329.0,58.4632,58.4715,58.4212,58.4296,5329.0
2018-03-08 13:25:00,69.7,69.72,69.65,69.71,8374.0,58.4296,58.4464,58.3877,58.438,8374.0
2018-03-08 13:30:00,69.71,69.73,69.7,69.73,9987.0,58.438,58.4548,58.4296,58.4548,9987.0
2018-03-08 13:35:00,69.72,69.75,69.67,69.73,14379.0,58.4464,58.4715,58.4045,58.4548,14379.0
2018-03-08 13:40:00,69.71,69.76,69.63,69.63,10295.0,58.438,58.4799,58.371,58.371,10295.0
2018-03-08 13:45:00,69.6,69.66,69.58,69.65,18000.0,58.3458,58.3961,58.329,58.3877,18000.0
2018-03-08 13:50:00,69.65,69.71,69.64,69.7,26540.0,58.3877,58.438,58.3793,58.4296,26540.0
2018-03-08 13:55:00,69.7,69.72,69.67,69.67,29318.0,58.4296,58.4464,58.4045,58.4045,29318.0
2018-03-08 14:00:00,69.67,69.72,69.6,69.61,29450.0,58.4045,58.4464,58.3458,58.3542,29450.0
2018-03-08 14:05:00,69.61,69.63,69.46,69.51,67490.0,58.3542,58.371,58.2284,58.2704,67490.0
2018-03-08 14:10:00,69.51,69.58,69.5,69.53,18152.0,58.2704,58.329,58.262,58.2871,18152.0
2018-03-08 14:15:00,69.54,69.56,69.5,69.56,41551.0,58.2955,58.3123,58.262,58.3123,41551.0
2018-03-08 14:20:00,69.56,69.61,69.48,69.58,58041.0,58.3123,58.3542,58.2452,58.329,58041.0
2018-03-08 14:25:00,69.58,69.61,69.57,69.58,15898.0,58.329,58.3542,58.3207,58.329,15898.0
2018-03-08 14:30:00,69.57,69.61,69.51,69.6,36370.0,58.3207,58.3542,58.2704,58.3458,36370.0
2018-03-08 14:35:00,69.59,69.64,69.58,69.64,25181.0,58.3374,58.3793,58.329,58.3793,25181.0
2018-03-08 14:40:00,69.64,69.64,69.59,69.63,24535.0,58.3793,58.3793,58.3374,58.371,24535.0
2018-03-08 14:45:00,69.63,69.71,69.6,69.68,30742.0,58.371,58.438,58.3458,58.4129,30742.0
2018-03-08 14:50:00,69.68,69.72,69.66,69.7,36111.0,58.4129,58.4464,58.3961,58.4296,36111.0
2018-03-08 14:55:00,69.7,69.77,69.68,69.76,41845.0,58.4296,58.4883,58.4129,58.4799,41845.0
2018-03-08 15:00:00,69.76,69.94,69.76,69.94,24655.0,58.4799,58.6308,58.4799,58.6308,24655.0
2018-03-08 15:05:00,69.95,70.06,69.95,70.04,20306.0,58.6392,58.7314,58.6392,58.7147,20306.0
2018-03-08 15:10:00,70.04,70.07,70.0,70.01,18418.0,58.7147,58.7398,58.6811,58.6895,18418.0
2018-03-08 15:15:00,70.01,70.19,70.0,70.17,23220.0,58.6895,58.8404,58.6811,58.8236,23220.0
2018-03-08 15:20:00,70.18,70.22,70.13,70.14,26869.0,58.832,58.8655,58.7901,58.7985,26869.0
2018-03-08 15:25:00,70.14,70.17,70.13,70.15,16075.0,58.7985,58.8236,58.7901,58.8069,16075.0
2018-03-08 15:30:00,70.15,70.16,70.02,70.12,43283.0,58.8069,58.8153,58.6979,58.7817,43283.0
2018-03-08 15:35:00,70.11,70.12,70.04,70.04,31227.0,58.7733,58.7817,58.7147,58.7147,31227.0
2018-03-08 15:40:00,70.03,70.04,69.95,70.0,38134.0,58.7063,58.7147,58.6392,58.6811,38134.0
2018-03-08 15:45:00,70.01,70.02,69.91,69.97,47387.0,58.6895,58.6979,58.6057,58.656,47387.0
2018-03-08 15:50:00,69.97,70.1,69.97,70.02,71361.0,58.656,58.765,58.656,58.6979,71361.0
2018-03-08 15:55:00,70.03,70.28,70.03,70.2,172739.0,58.7063,58.9158,58.7063,58.8488,172739.0
2018-03-09 09:30:00,71.4,71.55,70.66,70.79,149347.0,59.8547,59.9805,59.2344,59.3434,149347.0
2018-03-09 09:35:00,70.79,71.11,70.77,71.07,29893.0,59.3434,59.6116,59.3266,59.5781,29893.0
2018-03-09 09:40:00,71.06,71.26,70.99,71.24,37119.0,59.5697,59.7374,59.511,59.7206,37119.0
2018-03-09 09:45:00,71.23,71.3,71.14,71.14,13156.0,59.7122,59.7709,59.6368,59.6368,13156.0
2018-03-09 09:50:00,71.17,71.55,71.17,71.5,32139.0,59.6619,59.9805,59.6619,59.9386,32139.0
2018-03-09 09:55:00,71.48,71.64,71.46,71.64,74209.0,59.9218,60.0559,59.905,60.0559,74209.0
2018-03-09 10:00:00,71.62,71.78,71.5,71.56,40044.0,60.0392,60.1733,59.9386,59.9889,40044.0
2018-03-09 10:05:00,71.55,71.76,71.55,71.67,48629.0,59.9805,60.1565,59.9805,60.0811,48629.0
2018-03-09 10:10:00,71.68,71.79,71.54,71.76,23176.0,60.0895,60.1817,59.9721,60.1565,23176.0
2018-03-09 10:15:00,71.78,71.86,71.68,71.74,34475.0,60.1733,60.2404,60.0895,60.1398,34475.0
2018-03-09 10:20:00,71.74,71.83,71.68,71.69,24246.0,60.1398,60.2152,60.0895,60.0979,24246.0
2018-03-09 10:25:00,71.69,71.85,71.66,71.83,22251.0,60.0979,60.232,60.0727,60.2152,22251.0
2018-03-09 10:30:00,71.85,71.96,71.79,71.85,41896.0,60.232,60.3242,60.1817,60.232,41896.0
2018-03-09 10:35:00,71.86,71.91,71.68,71.72,32717.0,60.2404,60.2823,60.0895,60.123,32717.0
2018-03-09 10:40:00,71.75,71.87,71.74,71.87,20430.0,60.1482,60.2487,60.1398,60.2487,20430.0
2018-03-09 10:45:00,71.89,71.93,71.84,71.91,28563.0,60.2655,60.299,60.2236,60.2823,28563.0
2018-03-09 10:50:00,71.91,72.02,71.89,71.91,34298.0,60.2823,60.3745,60.2655,60.2823,34298.0
2018-03-09 10:55:00,71.91,71.94,71.85,71.87,19000.0,60.2823,60.3074,60.232,60.2487,19000.0
2018-03-09 11:00:00,71.88,71.98,71.71,71.72,55161.0,60.2571,60.341,60.1146,60.123,55161.0
2018-03-09 11:05:00,71.72,71.73,71.61,71.66,27183.0,60.123,60.1314,60.0308,60.0727,27183.0
2018-03-09 11:10:00,71.65,71.82,71.6,71.8,31421.0,60.0643,60.2068,60.0224,60.1901,31421.0
2018-03-09 11:15:00,71.78,71.9,71.76,71.9,23564.0,60.1733,60.2739,60.1565,60.2739,23564.0
2018-03-09 11:20:00,71.89,71.96,71.83,71.88,28056.0,60.2655,60.3242,60.2152,60.2571,28056.0
2018-03-09 11:25:00,71.9,71.9,71.82,71.9,16102.0,60.2739,60.2739,60.2068,60.2739,16102.0
2018-03-09 11:30:00,71.9,71.95,71.86,71.87,10651.0,60.2739,60.3158,60.2404,60.2487,10651.0
2018-03-09 11:35:00,71.86,71.87,71.79,71.83,13411.0,60.2404,60.2487,60.1817,60.2152,13411.0
2018-03-09 11:40:00,71.83,71.85,71.75,71.8,12557.0,60.2152,60.232,60.1482,60.1901,12557.0
2018-03-09 11:45:00,71.8,71.8,71.7,71.7,15803.0,60.1901,60.1901,60.1062,60.1062,15803.0
2018-03-09 11:50:00,71.71,71.73,71.67,71.71,8423.0,60.1146,60.1314,60.0811,60.1146,8423.0
2018-03-09 11:55:00,71.72,71.76,71.68,71.76,13010.0,60.123,60.1565,60.0895,60.1565,13010.0
2018-03-09 12:00:00,71.77,71.8,71.73,71.76,16372.0,60.1649,60.1901,60.1314,60.1565,16372.0
2018-03-09 12:05:00,71.76,71.78,71.72,71.77,9855.0,60.1565,60.1733,60.123,60.1649,9855.0
2018-03-09 12:10:00,71.77,71.84,71.77,71.82,14753.0,60.1649,60.2236,60.1649,60.2068,14753.0
2018-03-09 12:15:00,71.82,71.86,71.81,71.84,12262.0,60.2068,60.2404,60.1984,60.2236,12262.0
2018-03-09 12:20:00,71.84,71.87,71.79,71.81,10137.0,60.2236,60.2487,60.1817,60.1984,10137.0
2018-03-09 12:25:00,71.81,71.81,71.7,71.72,24505.0,60.1984,60.1984,60.1062,60.123,24505.0
2018-03-09 12:30:00,71.72,71.86,71.71,71.85,10655.0,60.123,60.2404,60.1146,60.232,10655.0
2018-03-09 12:35:00,71.84,71.89,71.84,71.86,10366.0,60.2236,60.2655,60.2236,60.2404,10366.0
2018-03-09 12:40:00,71.85,71.87,71.83,71.84,5608.0,60.232,60.2487,60.2152,60.2236,5608.0
2018-03-09 12:45:00,71.84,71.86,71.83,71.85,6652.0,60.2236,60.2404,60.2152,60.232,6652.0
2018-03-09 12:50:00,71.86,71.86,71.78,71.82,6884.0,60.2404,60.2404,60.1733,60.2068,6884.0
2018-03-09 12:55:00,71.81,71.86,71.8,71.82,11324.0,60.1984,60.2404,60.1901,60.2068,11324.0
2018-03-09 13:00:00,71.84,71.93,71.83,71.93,7790.0,60.2236,60.299,60.2152,60.299,7790.0
2018-03-09 13:05:00,71.92,71.95,71.84,71.89,28617.0,60.2907,60.3158,60.2236,60.2655,28617.0
2018-03-09 13:10:00,71.9,71.94,71.89,71.92,9493.0,60.2739,60.3074,60.2655,60.2907,9493.0
2018-03-09 13:15:00,71.91,71.92,71.85,71.9,11920.0,60.2823,60.2907,60.232,60.2739,11920.0
2018-03-09 13:20:00,71.9,71.98,71.88,71.96,11269.0,60.2739,60.341,60.2571,60.3242,11269.0
2018-03-09 13:25:00,71.95,71.98,71.94,71.95,10689.0,60.3158,60.341,60.3074,60.3158,10689.0
2018-03-09 13:30:00,71.96,71.96,71.93,71.96,30334.0,60.3242,60.3242,60.299,60.3242,30334.0
2018-03-09 13:35:00,71.96,71.99,71.93,71.99,12866.0,60.3242,60.3493,60.299,60.3493,12866.0
2018-03-09 13:40:00,71.99,72.02,71.92,72.02,11557.0,60.3493,60.3745,60.2907,60.3745,11557.0
2018-03-09 13:45:00,72.02,72.1,71.94,71.95,61092.0,60.3745,60.4416,60.3074,60.3158,61092.0
2018-03-09 13:50:00,71.95,72.07,71.95,72.03,16778.0,60.3158,60.4164,60.3158,60.3829,16778.0
2018-03-09 13:55:00,72.03,72.07,72.02,72.07,16807.0,60.3829,60.4164,60.3745,60.4164,16807.0
2018-03-09 14:00:00,72.1,72.14,72.07,72.13,24616.0,60.4416,60.4751,60.4164,60.4667,24616.0
2018-03-09 14:05:00,72.12,72.14,72.08,72.13,9068.0,60.4583,60.4751,60.4248,60.4667,9068.0
2018-03-09 14:10:00,72.13,72.19,72.13,72.18,16542.0,60.4667,60.517,60.4667,60.5086,16542.0
2018-03-09 14:15:00,72.18,72.22,72.14,72.17,20657.0,60.5086,60.5422,60.4751,60.5002,20657.0
2018-03-09 14:20:00,72.17,72.18,72.1,72.11,18148.0,60.5002,60.5086,60.4416,60.4499,18148.0
2018-03-09 14:25:00,72.11,72.15,72.06,72.15,25796.0,60.4499,60.4835,60.408,60.4835,25796.0
2018-03-09 14:30:00,72.14,72.19,72.11,72.11,17617.0,60.4751,60.517,60.4499,60.4499,17617.0
2018-03-09 14:35:00,72.07,72.09,71.99,72.09,44087.0,60.4164,60.4332,60.3493,60.4332,44087.0
2018-03-09 14:40:00,72.09,72.13,72.06,72.1,30764.0,60.4332,60.4667,60.408,60.4416,30764.0
2018-03-09 14:45:00,72.1,72.18,72.09,72.16,25445.0,60.4416,60.5086,60.4332,60.4919,25445.0
2018-03-09 14:50:00,72.16,72.17,72.08,72.13,27762.0,60.4919,60.5002,60.4248,60.4667,27762.0
2018-03-09 14:55:00,72.14,72.15,72.09,72.11,15270.0,60.4751,60.4835,60.4332,60.4499,15270.0
2018-03-09 15:00:00,72.12,72.16,72.08,72.15,21639.0,60.4583,60.4919,60.4248,60.4835,21639.0
2018-03-09 15:05:00,72.15,72.15,72.03,72.05,36601.0,60.4835,60.4835,60.3829,60.3996,36601.0
2018-03-09 15:10:00,72.04,72.07,72.01,72.07,21943.0,60.3913,60.4164,60.3661,60.4164,21943.0
2018-03-09 15:15:00,72.06,72.08,72.03,72.04,22556.0,60.408,60.4248,60.3829,60.3913,22556.0
2018-03-09 15:20:00,72.03,72.04,72.01,72.03,21658.0,60.3829,60.3913,60.3661,60.3829,21658.0
2018-03-09 15:25:00,72.04,72.09,72.0,72.07,25135.0,60.3913,60.4332,60.3577,60.4164,25135.0
2018-03-09 15:30:00,72.08,72.18,72.06,72.15,35949.0,60.4248,60.5086,60.408,60.4835,35949.0
2018-03-09 15:35:00,72.17,72.18,72.13,72.15,40134.0,60.5002,60.5086,60.4667,60.4835,40134.0
2018-03-09 15:40:00,72.16,72.25,72.14,72.15,47272.0,60.4919,60.5673,60.4751,60.4835,47272.0
2018-03-09 15:45:00,72.15,72.15,72.08,72.09,49734.0,60.4835,60.4835,60.4248,60.4332,49734.0
2018-03-09 15:50:00,72.1,72.2,72.1,72.18,84968.0,60.4416,60.5254,60.4416,60.5086,84968.0
2018-03-09 15:55:00,72.19,72.31,72.18,72.26,225741.0,60.517,60.6176,60.5086,60.5757,225741.0
2018-03-12 09:30:00,72.31,72.48,72.0,72.32,59835.0,60.6176,60.7601,60.3577,60.626,59835.0
2018-03-12 09:35:00,72.34,72.44,72.12,72.15,20567.0,60.6427,60.7266,60.4583,60.4835,20567.0
2018-03-12 09:40:00,72.14,72.18,72.06,72.15,10029.0,60.4751,60.5086,60.408,60.4835,10029.0
2018-03-12 09:45:00,72.16,72.26,72.12,72.24,10062.0,60.4919,60.5757,60.4583,60.5589,10062.0
2018-03-12 09:50:00,72.26,72.28,72.05,72.09,7301.0,60.5757,60.5925,60.3996,60.4332,7301.0
2018-03-12 09:55:00,72.06,72.07,71.98,72.02,12909.0,60.408,60.4164,60.341,60.3745,12909.0
2018-03-12 10:00:00,72.03,72.11,71.88,71.88,28315.0,60.3829,60.4499,60.2571,60.2571,28315.0
2018-03-12 10:05:00,71.89,71.99,71.86,71.89,11556.0,60.2655,60.3493,60.2404,60.2655,11556.0
2018-03-12 10:10:00,71.88,71.88,71.77,71.81,20764.0,60.2571,60.2571,60.1649,60.1984,20764.0
2018-03-12 10:15:00,71.8,71.81,71.73,71.8,18755.0,60.1901,60.1984,60.1314,60.1901,18755.0
2018-03-12 10:20:00,71.81,71.84,71.69,71.69,29157.0,60.1984,60.2236,60.0979,60.0979,29157.0
2018-03-12 10:25:00,71.7,71.86,71.66,71.74,26579.0,60.1062,60.2404,60.0727,60.1398,26579.0
2018-03-12 10:30:00,71.75,71.75,71.65,71.74,22090.0,60.1482,60.1482,60.0643,60.1398,22090.0
2018-03-12 10:35:00,71.75,71.75,71.65,71.66,22233.0,60.1482,60.1482,60.0643,60.0727,22233.0
2018-03-12 10:40:00,71.65,71.65,71.58,71.63,18782.0,60.0643,60.0643,60.0056,60.0476,18782.0
2018-03-12 10:45:00,71.63,71.71,71.62,71.66,43309.0,60.0476,60.1146,60.0392,60.0727,43309.0
2018-03-12 10:50:00,71.65,71.67,71.42,71.46,20098.0,60.0643,60.0811,59.8715,59.905,20098.0
2018-03-12 10:55:00,71.45,71.46,71.32,71.38,34073.0,59.8967,59.905,59.7877,59.838,34073.0
2018-03-12 11:00:00,71.36,71.57,71.36,71.54,18358.0,59.8212,59.9973,59.8212,59.9721,18358.0
2018-03-12 11:05:00,71.53,71.54,71.39,71.41,11337.0,59.9637,59.9721,59.8464,59.8631,11337.0
2018-03-12 11:10:00,71.38,71.42,71.36,71.37,7256.0,59.838,59.8715,59.8212,59.8296,7256.0
2018-03-12 11:15:00,71.35,71.43,71.31,71.42,11227.0,59.8128,59.8799,59.7793,59.8715,11227.0
2018-03-12 11:20:00,71.41,71.44,71.35,71.36,8473.0,59.8631,59.8883,59.8128,59.8212,8473.0
2018-03-12 11:25:00,71.37,71.38,71.31,71.31,10412.0,59.8296,59.838,59.7793,59.7793,10412.0
2018-03-12 11:30:00,71.33,71.49,71.33,71.46,9737.0,59.7961,59.9302,59.7961,59.905,9737.0
2018-03-12 11:35:00,71.51,71.58,71.49,71.54,10815.0,59.947,60.0056,59.9302,59.9721,10815.0
2018-03-12 11:40:00,71.55,71.6,71.48,71.52,12231.0,59.9805,60.0224,59.9218,59.9553,12231.0
2018-03-12 11:45:00,71.53,71.54,71.44,71.44,9284.0,59.9637,59.9721,59.8883,59.8883,9284.0
2018-03-12 11:50:00,71.43,71.45,71.32,71.44,9519.0,59.8799,59.8967,59.7877,59.8883,9519.0
2018-03-12 11:55:00,71.46,71.49,71.42,71.49,5959.0,59.905,59.9302,59.8715,59.9302,5959.0
2018-03-12 12:00:00,71.5,71.56,71.48,71.51,7900.0,59.9386,59.9889,59.9218,59.947,7900.0
2018-03-12 12:05:00,71.51,71.57,71.5,71.54,7841.0,59.947,59.9973,59.9386,59.9721,7841.0
2018-03-12 12:10:00,71.53,71.63,71.52,71.62,6789.0,59.9637,60.0476,59.9553,60.0392,6789.0
2018-03-12 12:15:00,71.64,71.68,71.61,71.67,5791.0,60.0559,60.0895,60.0308,60.0811,5791.0
2018-03-12 12:20:00,71.66,71.67,71.63,71.64,11014.0,60.0727,60.0811,60.0476,60.0559,11014.0
2018-03-12 12:25:00,71.63,71.65,71.55,71.56,18766.0,60.0476,60.0643,59.9805,59.9889,18766.0
2018-03-12 12:30:00,71.55,71.58,71.52,71.52,5206.0,59.9805,60.0056,59.9553,59.9553,5206.0
2018-03-12 12:35:00,71.52,71.52,71.34,71.39,23611.0,59.9553,59.9553,59.8044,59.8464,23611.0
2018-03-12 12:40:00,71.39,71.49,71.39,71.47,5267.0,59.8464,59.9302,59.8464,59.9134,5267.0
2018-03-12 12:45:00,71.48,71.5,71.46,71.46,6207.0,59.9218,59.9386,59.905,59.905,6207.0
2018-03-12 12:50:00,71.43,71.48,71.43,71.45,5586.0,59.8799,59.9218,59.8799,59.8967,5586.0
2018-03-12 12:55:00,71.44,71.45,71.37,71.42,5743.0,59.8883,59.8967,59.8296,59.8715,5743.0
2018-03-12 13:00:00,71.43,71.5,71.43,71.5,7053.0,59.8799,59.9386,59.8799,59.9386,7053.0
2018-03-12 13:05:00,71.49,71.49,71.43,71.44,7406.0,59.9302,59.9302,59.8799,59.8883,7406.0
2018-03-12 13:10:00,71.44,71.47,71.44,71.46,3609.0,59.8883,59.9134,59.8883,59.905,3609.0
2018-03-12 13:15:00,71.46,71.46,71.41,71.45,11055.0,59.905,59.905,59.8631,59.8967,11055.0
2018-03-12 13:20:00,71.44,71.47,71.43,71.45,6093.0,59.8883,59.9134,59.8799,59.8967,6093.0
2018-03-12 13:25:00,71.47,71.47,71.43,71.44,12491.0,59.9134,59.9134,59.8799,59.8883,12491.0
2018-03-12 13:30:00,71.43,71.44,71.3,71.31,42568.0,59.8799,59.8883,59.7709,59.7793,42568.0
2018-03-12 13:35:00,71.31,71.32,71.27,71.31,22823.0,59.7793,59.7877,59.7458,59.7793,22823.0
2018-03-12 13:40:00,71.31,71.32,71.27,71.3,22043.0,59.7793,59.7877,59.7458,59.7709,22043.0
2018-03-12 13:45:00,71.3,71.4,71.29,71.38,15812.0,59.7709,59.8547,59.7625,59.838,15812.0
2018-03-12 13:50:00,71.37,71.38,71.28,71.28,10114.0,59.8296,59.838,59.7541,59.7541,10114.0
2018-03-12 13:55:00,71.28,71.33,71.23,71.23,11063.0,59.7541,59.7961,59.7122,59.7122,11063.0
2018-03-12 14:00:00,71.23,71.35,71.23,71.34,11957.0,59.7122,59.8128,59.7122,59.8044,11957.0
2018-03-12 14:05:00,71.33,71.34,71.28,71.28,4467.0,59.7961,59.8044,59.7541,59.7541,4467.0
2018-03-12 14:10:00,71.28,71.29,71.17,71.17,10936.0,59.7541,59.7625,59.6619,59.6619,10936.0
2018-03-12 14:15:00,71.17,71.2,71.13,71.18,9661.0,59.6619,59.6871,59.6284,59.6703,9661.0
2018-03-12 14:20:00,71.19,71.21,71.16,71.21,6017.0,59.6787,59.6955,59.6536,59.6955,6017.0
2018-03-12 14:25:00,71.21,71.25,71.18,71.19,9889.0,59.6955,59.729,59.6703,59.6787,9889.0
2018-03-12 14:30:00,71.19,71.22,71.1,71.15,11910.0,59.6787,59.7039,59.6033,59.6452,11910.0
2018-03-12 14:35:00,71.16,71.17,71.12,71.16,11961.0,59.6536,59.6619,59.62,59.6536,11961.0
2018-03-12 14:40:00,71.17,71.17,71.04,71.06,20301.0,59.6619,59.6619,59.553,59.5697,20301.0
2018-03-12 14:45:00,71.05,71.12,71.03,71.05,12112.0,59.5613,59.62,59.5446,59.5613,12112.0
2018-03-12 14:50:00,71.05,71.09,71.02,71.07,13165.0,59.5613,59.5949,59.5362,59.5781,13165.0
2018-03-12 14:55:00,71.09,71.1,71.02,71.05,11087.0,59.5949,59.6033,59.5362,59.5613,11087.0
2018-03-12 15:00:00,71.05,71.12,71.05,71.12,13764.0,59.5613,59.62,59.5613,59.62,13764.0
2018-03-12 15:05:00,71.12,71.19,71.09,71.18,15963.0,59.62,59.6787,59.5949,59.6703,15963.0
2018-03-12 15:10:00,71.17,71.21,71.13,71.14,16710.0,59.6619,59.6955,59.6284,59.6368,16710.0
2018-03-12 15:15:00,71.14,71.17,71.11,71.16,15059.0,59.6368,59.6619,59.6116,59.6536,15059.0
2018-03-12 15:20:00,71.17,71.33,71.16,71.31,25095.0,59.6619,59.7961,59.6536,59.7793,25095.0
2018-03-12 15:25:00,71.32,71.34,71.26,71.33,20074.0,59.7877,59.8044,59.7374,59.7961,20074.0
2018-03-12 15:30:00,71.32,71.46,71.31,71.46,26730.0,59.7877,59.905,59.7793,59.905,26730.0
2018-03-12 15:35:00,71.47,71.51,71.42,71.5,39088.0,59.9134,59.947,59.8715,59.9386,39088.0
2018-03-12 15:40:00,71.5,71.54,71.49,71.53,41182.0,59.9386,59.9721,59.9302,59.9637,41182.0
2018-03-12 15:45:00,71.54,71.67,71.54,71.67,94967.0,59.9721,60.0811,59.9721,60.0811,94967.0
2018-03-12 15:50:00,71.66,71.66,71.53,71.54,97205.0,60.0727,60.0727,59.9637,59.9721,97205.0
2018-03-12 15:55:00,71.54,71.58,71.41,71.41,279559.0,59.9721,60.0056,59.8631,59.8631,279559.0
2018-03-13 09:30:00,71.61,71.74,71.37,71.49,49908.0,60.0308,60.1398,59.8296,59.9302,49908.0
2018-03-13 09:35:00,71.46,71.55,71.35,71.39,18297.0,59.905,59.9805,59.8128,59.8464,18297.0
2018-03-13 09:40:00,71.4,71.79,71.28,71.73,98679.0,59.8547,60.1817,59.7541,60.1314,98679.0
2018-03-13 09:45:00,71.74,71.9,71.68,71.9,11960.0,60.1398,60.2739,60.0895,60.2739,11960.0
2018-03-13 09:50:00,71.91,71.92,71.84,71.86,25015.0,60.2823,60.2907,60.2236,60.2404,25015.0
2018-03-13 09:55:00,71.84,71.87,71.6,71.6,22364.0,60.2236,60.2487,60.0224,60.0224,22364.0
2018-03-13 10:00:00,71.61,71.74,71.59,71.67,31581.0,60.0308,60.1398,60.014,60.0811,31581.0
2018-03-13 10:05:00,71.66,71.68,71.6,71.63,16828.0,60.0727,60.0895,60.0224,60.0476,16828.0
2018-03-13 10:10:00,71.62,71.67,71.53,71.65,19840.0,60.0392,60.0811,59.9637,60.0643,19840.0
2018-03-13 10:15:00,71.65,71.88,71.64,71.86,14536.0,60.0643,60.2571,60.0559,60.2404,14536.0
2018-03-13 10:20:00,71.86,71.95,71.85,71.94,18677.0,60.2404,60.3158,60.232,60.3074,18677.0
2018-03-13 10:25:00,71.94,71.96,71.79,71.8,17151.0,60.3074,60.3242,60.1817,60.1901,17151.0
2018-03-13 10:30:00,71.81,71.84,71.64,71.67,31161.0,60.1984,60.2236,60.0559,60.0811,31161.0
2018-03-13 10:35:00,71.66,71.67,71.58,71.66,14741.0,60.0727,60.0811,60.0056,60.0727,14741.0
2018-03-13 10:40:00,71.66,71.74,71.66,71.74,21650.0,60.0727,60.1398,60.0727,60.1398,21650.0
2018-03-13 10:45:00,71.74,71.76,71.67,71.7,16387.0,60.1398,60.1565,60.0811,60.1062,16387.0
2018-03-13 10:50:00,71.7,71.7,71.59,71.6,18918.0,60.1062,60.1062,60.014,60.0224,18918.0
2018-03-13 10:55:00,71.6,71.62,71.48,71.48,21406.0,60.0224,60.0392,59.9218,59.9218,21406.0
2018-03-13 11:00:00,71.47,71.49,71.42,71.49,22537.0,59.9134,59.9302,59.8715,59.9302,22537.0
2018-03-13 11:05:00,71.49,71.5,71.37,71.41,20746.0,59.9302,59.9386,59.8296,59.8631,20746.0
2018-03-13 11:10:00,71.41,71.43,71.33,71.37,22168.0,59.8631,59.8799,59.7961,59.8296,22168.0
2018-03-13 11:15:00,71.39,71.42,71.33,71.4,31500.0,59.8464,59.8715,59.7961,59.8547,31500.0
2018-03-13 11:20:00,71.41,71.54,71.41,71.53,21790.0,59.8631,59.9721,59.8631,59.9637,21790.0
2018-03-13 11:25:00,71.53,71.59,71.49,71.56,29181.0,59.9637,60.014,59.9302,59.9889,29181.0
2018-03-13 11:30:00,71.57,71.64,71.47,71.47,15458.0,59.9973,60.0559,59.9134,59.9134,15458.0
2018-03-13 11:35:00,71.44,71.49,71.28,71.29,35719.0,59.8883,59.9302,59.7541,59.7625,35719.0
2018-03-13 11:40:00,71.3,71.45,71.3,71.34,24339.0,59.7709,59.8967,59.7709,59.8044,24339.0
2018-03-13 11:45:00,71.36,71.42,71.33,71.41,12820.0,59.8212,59.8715,59.7961,59.8631,12820.0
2018-03-13 11:50:00,71.42,71.42,71.3,71.35,13978.0,59.8715,59.8715,59.7709,59.8128,13978.0
2018-03-13 11:55:00,71.37,71.37,71.25,71.28,37210.0,59.8296,59.8296,59.729,59.7541,37210.0
2018-03-13 12:00:00,71.29,71.32,71.05,71.05,20095.0,59.7625,59.7877,59.5613,59.5613,20095.0
2018-03-13 12:05:00,71.05,71.12,70.91,71.01,48900.0,59.5613,59.62,59.444,59.5278,48900.0
2018-03-13 12:10:00,71.0,71.0,70.9,70.96,49818.0,59.5194,59.5194,59.4356,59.4859,49818.0
2018-03-13 12:15:00,70.98,71.14,70.98,71.08,28349.0,59.5027,59.6368,59.5027,59.5865,28349.0
2018-03-13 12:20:00,71.09,71.15,71.08,71.12,13206.0,59.5949,59.6452,59.5865,59.62,13206.0
2018-03-13 12:25:00,71.13,71.18,71.11,71.18,13032.0,59.6284,59.6703,59.6116,59.6703,13032.0
2018-03-13 12:30:00,71.18,71.29,71.18,71.28,19619.0,59.6703,59.7625,59.6703,59.7541,19619.0
2018-03-13 12:35:00,71.28,71.31,71.22,71.27,39897.0,59.7541,59.7793,59.7039,59.7458,39897.0
2018-03-13 12:40:00,71.27,71.3,71.21,71.28,25798.0,59.7458,59.7709,59.6955,59.7541,25798.0
2018-03-13 12:45:00,71.28,71.41,71.23,71.39,37200.0,59.7541,59.8631,59.7122,59.8464,37200.0
2018-03-13 12:50:00,71.39,71.49,71.39,71.47,22857.0,59.8464,59.9302,59.8464,59.9134,22857.0
2018-03-13 12:55:00,71.45,71.52,71.44,71.44,18635.0,59.8967,59.9553,59.8883,59.8883,18635.0
2018-03-13 13:00:00,71.45,71.5,71.41,71.48,11298.0,59.8967,59.9386,59.8631,59.9218,11298.0
2018-03-13 13:05:00,71.48,71.51,71.43,71.47,17372.0,59.9218,59.947,59.8799,59.9134,17372.0
2018-03-13 13:10:00,71.45,71.5,71.43,71.47,15812.0,59.8967,59.9386,59.8799,59.9134,15812.0
2018-03-13 13:15:00,71.48,71.52,71.43,71.5,10983.0,59.9218,59.9553,59.8799,59.9386,10983.0
2018-03-13 13:20:00,71.5,71.5,71.4,71.44,8599.0,59.9386,59.9386,59.8547,59.8883,8599.0
2018-03-13 13:25:00,71.45,71.47,71.42,71.45,7665.0,59.8967,59.9134,59.8715,59.8967,7665.0
2018-03-13 13:30:00,71.45,71.47,71.38,71.44,9074.0,59.8967,59.9134,59.838,59.8883,9074.0
2018-03-13 13:35:00,71.45,71.5,71.42,71.5,11937.0,59.8967,59.9386,59.8715,59.9386,11937.0
2018-03-13 13:40:00,71.49,71.5,71.32,71.32,19145.0,59.9302,59.9386,59.7877,59.7877,19145.0
2018-03-13 13:45:00,71.31,71.34,71.25,71.28,25297.0,59.7793,59.8044,59.729,59.7541,25297.0
2018-03-13 13:50:00,71.26,71.28,71.2,71.27,18079.0,59.7374,59.7541,59.6871,59.7458,18079.0
2018-03-13 13:55:00,71.26,71.27,71.19,71.21,10905.0,59.7374,59.7458,59.6787,59.6955,10905.0
2018-03-13 14:00:00,71.22,71.29,71.2,71.27,15099.0,59.7039,59.7625,59.6871,59.7458,15099.0
2018-03-13 14:05:00,71.27,71.28,71.16,71.16,194274.0,59.7458,59.7541,59.6536,59.6536,194274.0
2018-03-13 14:10:00,71.16,71.18,71.03,71.05,13576.0,59.6536,59.6703,59.5446,59.5613,13576.0
2018-03-13 14:15:00,71.04,71.21,71.04,71.2,47938.0,59.553,59.6955,59.553,59.6871,47938.0
2018-03-13 14:20:00,71.21,71.28,71.2,71.23,24031.0,59.6955,59.7541,59.6871,59.7122,24031.0
2018-03-13 14:25:00,71.23,71.31,71.21,71.23,141239.0,59.7122,59.7793,59.6955,59.7122,141239.0
2018-03-13 14:30:00,71.24,71.4,71.22,71.38,24747.0,59.7206,59.8547,59.7039,59.838,24747.0
2018-03-13 14:35:00,71.38,71.38,71.25,71.29,33694.0,59.838,59.838,59.729,59.7625,33694.0
2018-03-13 14:40:00,71.3,71.31,71.13,71.15,27090.0,59.7709,59.7793,59.6284,59.6452,27090.0
2018-03-13 14:45:00,71.15,71.23,71.14,71.19,21843.0,59.6452,59.7122,59.6368,59.6787,21843.0
2018-03-13 14:50:00,71.2,71.23,71.12,71.13,50635.0,59.6871,59.7122,59.62,59.6284,50635.0
2018-03-13 14:55:00,71.13,71.15,71.08,71.14,40498.0,59.6284,59.6452,59.5865,59.6368,40498.0
2018-03-13 15:00:00,71.13,71.2,71.0,71.04,43037.0,59.6284,59.6871,59.5194,59.553,43037.0
2018-03-13 15:05:00,71.03,71.1,70.98,71.1,69546.0,59.5446,59.6033,59.5027,59.6033,69546.0
2018-03-13 15:10:00,71.11,71.16,71.07,71.16,35506.0,59.6116,59.6536,59.5781,59.6536,35506.0
2018-03-13 15:15:00,71.16,71.17,71.11,71.14,38349.0,59.6536,59.6619,59.6116,59.6368,38349.0
2018-03-13 15:20:00,71.14,71.16,71.08,71.13,60815.0,59.6368,59.6536,59.5865,59.6284,60815.0
2018-03-13 15:25:00,71.13,71.21,71.11,71.13,38822.0,59.6284,59.6955,59.6116,59.6284,38822.0
2018-03-13 15:30:00,71.12,71.2,71.11,71.19,45927.0,59.62,59.6871,59.6116,59.6787,45927.0
2018-03-13 15:35:00,71.19,71.2,71.11,71.13,70061.0,59.6787,59.6871,59.6116,59.6284,70061.0
2018-03-13 15:40:00,71.12,71.19,71.1,71.18,103096.0,59.62,59.6787,59.6033,59.6703,103096.0
2018-03-13 15:45:00,71.19,71.2,71.05,71.06,93795.0,59.6787,59.6871,59.5613,59.5697,93795.0
2018-03-13 15:50:00,71.06,71.24,71.06,71.22,118367.0,59.5697,59.7206,59.5697,59.7039,118367.0
2018-03-13 15:55:00,71.22,71.29,71.18,71.22,250126.0,59.7039,59.7625,59.6703,59.7039,250126.0
2018-03-14 09:30:00,71.74,71.74,71.26,71.34,31882.0,60.1398,60.1398,59.7374,59.8044,31882.0
2018-03-14 09:35:00,71.32,71.33,71.18,71.22,7517.0,59.7877,59.7961,59.6703,59.7039,7517.0
2018-03-14 09:40:00,71.24,71.34,71.22,71.31,13275.0,59.7206,59.8044,59.7039,59.7793,13275.0
2018-03-14 09:45:00,71.33,71.36,71.17,71.17,7890.0,59.7961,59.8212,59.6619,59.6619,7890.0
2018-03-14 09:50:00,71.2,71.27,71.18,71.24,6804.0,59.6871,59.7458,59.6703,59.7206,6804.0
2018-03-14 09:55:00,71.23,71.26,71.17,71.22,18396.0,59.7122,59.7374,59.6619,59.7039,18396.0
2018-03-14 10:00:00,71.23,71.52,71.23,71.46,20325.0,59.7122,59.9553,59.7122,59.905,20325.0
2018-03-14 10:05:00,71.47,71.52,71.35,71.35,21381.0,59.9134,59.9553,59.8128,59.8128,21381.0
2018-03-14 10:10:00,71.35,71.37,71.19,71.22,70594.0,59.8128,59.8296,59.6787,59.7039,70594.0
2018-03-14 10:15:00,71.22,71.33,71.22,71.28,45174.0,59.7039,59.7961,59.7039,59.7541,45174.0
2018-03-14 10:20:00,71.27,71.35,71.21,71.35,51953.0,59.7458,59.8128,59.6955,59.8128,51953.0
2018-03-14 10:25:00,71.35,71.48,71.35,71.39,24324.0,59.8128,59.9218,59.8128,59.8464,24324.0
2018-03-14 10:30:00,71.39,71.46,71.35,71.35,39777.0,59.8464,59.905,59.8128,59.8128,39777.0
2018-03-14 10:35:00,71.35,71.35,71.17,71.29,33891.0,59.8128,59.8128,59.6619,59.7625,33891.0
2018-03-14 10:40:00,71.28,71.34,71.26,71.33,18521.0,59.7541,59.8044,59.7374,59.7961,18521.0
2018-03-14 10:45:00,71.35,71.46,71.35,71.42,18505.0,59.8128,59.905,59.8128,59.8715,18505.0
2018-03-14 10:50:00,71.41,71.43,71.32,71.33,46934.0,59.8631,59.8799,59.7877,59.7961,46934.0
2018-03-14 10:55:00,71.33,71.44,71.31,71.4,28042.0,59.7961,59.8883,59.7793,59.8547,28042.0
2018-03-14 11:00:00,71.41,71.49,71.32,71.34,25539.0,59.8631,59.9302,59.7877,59.8044,25539.0
2018-03-14 11:05:00,71.34,71.45,71.32,71.44,17575.0,59.8044,59.8967,59.7877,59.8883,17575.0
2018-03-14 11:10:00,71.45,71.46,71.31,71.32,14690.0,59.8967,59.905,59.7793,59.7877,14690.0
2018-03-14 11:15:00,71.32,71.4,71.25,71.3,19992.0,59.7877,59.8547,59.729,59.7709,19992.0
2018-03-14 11:20:00,71.31,71.31,71.17,71.26,24431.0,59.7793,59.7793,59.6619,59.7374,24431.0
2018-03-14 11:25:00,71.31,71.34,71.28,71.33,15960.0,59.7793,59.8044,59.7541,59.7961,15960.0
2018-03-14 11:30:00,71.3,71.38,71.28,71.28,14538.0,59.7709,59.838,59.7541,59.7541,14538.0
2018-03-14 11:35:00,71.26,71.26,70.93,70.97,28319.0,59.7374,59.7374,59.4607,59.4943,28319.0
2018-03-14 11:40:00,70.99,71.18,70.97,71.15,25119.0,59.511,59.6703,59.4943,59.6452,25119.0
2018-03-14 11:45:00,71.15,71.19,71.04,71.05,15605.0,59.6452,59.6787,59.553,59.5613,15605.0
2018-03-14 11:50:00,71.05,71.25,71.05,71.17,14264.0,59.5613,59.729,59.5613,59.6619,14264.0
2018-03-14 11:55:00,71.19,71.26,71.1,71.17,30989.0,59.6787,59.7374,59.6033,59.6619,30989.0
2018-03-14 12:00:00,71.19,71.21,70.93,70.98,15576.0,59.6787,59.6955,59.4607,59.5027,15576.0
2018-03-14 12:05:00,70.98,71.0,70.89,70.92,25940.0,59.5027,59.5194,59.4272,59.4524,25940.0
2018-03-14 12:10:00,70.92,70.95,70.84,70.91,17428.0,59.4524,59.4775,59.3853,59.444,17428.0
2018-03-14 12:15:00,70.91,71.01,70.9,70.97,30846.0,59.444,59.5278,59.4356,59.4943,30846.0
2018-03-14 12:20:00,70.98,71.11,70.98,71.02,14077.0,59.5027,59.6116,59.5027,59.5362,14077.0
2018-03-14 12:25:00,71.01,71.01,70.81,70.84,69736.0,59.5278,59.5278,59.3601,59.3853,69736.0
2018-03-14 12:30:00,70.83,70.91,70.83,70.87,36029.0,59.3769,59.444,59.3769,59.4104,36029.0
2018-03-14 12:35:00,70.89,70.92,70.86,70.88,29093.0,59.4272,59.4524,59.4021,59.4188,29093.0
2018-03-14 12:40:00,70.88,70.9,70.86,70.88,23777.0,59.4188,59.4356,59.4021,59.4188,23777.0
2018-03-14 12:45:00,70.86,70.95,70.8,70.84,29646.0,59.4021,59.4775,59.3518,59.3853,29646.0
2018-03-14 12:50:00,70.83,70.86,70.76,70.8,24768.0,59.3769,59.4021,59.3182,59.3518,24768.0
2018-03-14 12:55:00,70.8,70.87,70.76,70.78,21969.0,59.3518,59.4104,59.3182,59.335,21969.0
2018-03-14 13:00:00,70.78,70.79,70.69,70.75,30909.0,59.335,59.3434,59.2596,59.3098,30909.0
2018-03-14 13:05:00,70.73,70.77,70.72,70.76,16970.0,59.2931,59.3266,59.2847,59.3182,16970.0
2018-03-14 13:10:00,70.75,70.77,70.73,70.76,26878.0,59.3098,59.3266,59.2931,59.3182,26878.0
2018-03-14 13:15:00,70.76,70.78,70.72,70.78,24272.0,59.3182,59.335,59.2847,59.335,24272.0
2018-03-14 13:20:00,70.78,70.82,70.74,70.8,21462.0,59.335,59.3685,59.3015,59.3518,21462.0
2018-03-14 13:25:00,70.79,70.79,70.67,70.7,21382.0,59.3434,59.3434,59.2428,59.2679,21382.0
2018-03-14 13:30:00,70.7,70.84,70.66,70.8,30228.0,59.2679,59.3853,59.2344,59.3518,30228.0
2018-03-14 13:35:00,70.8,70.83,70.79,70.83,22831.0,59.3518,59.3769,59.3434,59.3769,22831.0
2018-03-14 13:40:00,70.83,70.88,70.81,70.83,20132.0,59.3769,59.4188,59.3601,59.3769,20132.0
2018-03-14 13:45:00,70.84,70.99,70.83,70.99,36181.0,59.3853,59.511,59.3769,59.511,36181.0
2018-03-14 13:50:00,71.0,71.23,70.99,71.13,29543.0,59.5194,59.7122,59.511,59.6284,29543.0
2018-03-14 13:55:00,71.13,71.14,71.03,71.1,63761.0,59.6284,59.6368,59.5446,59.6033,63761.0
2018-03-14 14:00:00,71.09,71.17,71.09,71.15,42581.0,59.5949,59.6619,59.5949,59.6452,42581.0
2018-03-14 14:05:00,71.15,71.19,71.12,71.15,35407.0,59.6452,59.6787,59.62,59.6452,35407.0
2018-03-14 14:10:00,71.16,71.16,71.08,71.1,41682.0,59.6536,59.6536,59.5865,59.6033,41682.0
2018-03-14 14:15:00,71.09,71.12,71.08,71.09,41901.0,59.5949,59.62,59.5865,59.5949,41901.0
2018-03-14 14:20:00,71.09,71.1,70.94,71.04,27936.0,59.5949,59.6033,59.4691,59.553,27936.0
2018-03-14 14:25:00,71.02,71.02,70.99,71.0,24358.0,59.5362,59.5362,59.511,59.5194,24358.0
2018-03-14 14:30:00,70.99,70.99,70.93,70.98,23902.0,59.511,59.511,59.4607,59.5027,23902.0
2018-03-14 14:35:00,70.98,70.98,70.66,70.69,22708.0,59.5027,59.5027,59.2344,59.2596,22708.0
2018-03-14 14:40:00,70.68,70.73,70.61,70.63,36801.0,59.2512,59.2931,59.1925,59.2093,36801.0
2018-03-14 14:45:00,70.63,70.69,70.58,70.67,21921.0,59.2093,59.2596,59.1673,59.2428,21921.0
2018-03-14 14:50:00,70.67,70.73,70.64,70.72,28514.0,59.2428,59.2931,59.2176,59.2847,28514.0
2018-03-14 14:55:00,70.72,70.93,70.7,70.87,39888.0,59.2847,59.4607,59.2679,59.4104,39888.0
2018-03-14 15:00:00,70.88,70.89,70.77,70.78,36697.0,59.4188,59.4272,59.3266,59.335,36697.0
2018-03-14 15:05:00,70.77,70.8,70.74,70.76,31956.0,59.3266,59.3518,59.3015,59.3182,31956.0
2018-03-14 15:10:00,70.76,70.77,70.66,70.71,43523.0,59.3182,59.3266,59.2344,59.2763,43523.0
2018-03-14 15:15:00,70.72,70.85,70.65,70.75,39883.0,59.2847,59.3937,59.226,59.3098,39883.0
2018-03-14 15:20:00,70.75,70.85,70.66,70.84,38812.0,59.3098,59.3937,59.2344,59.3853,38812.0
2018-03-14 15:25:00,70.84,70.85,70.71,70.72,35619.0,59.3853,59.3937,59.2763,59.2847,35619.0
2018-03-14 15:30:00,70.72,70.81,70.67,70.67,48358.0,59.2847,59.3601,59.2428,59.2428,48358.0
2018-03-14 15:35:00,70.67,70.74,70.66,70.7,45024.0,59.2428,59.3015,59.2344,59.2679,45024.0
2018-03-14 15:40:00,70.7,70.77,70.67,70.76,77698.0,59.2679,59.3266,59.2428,59.3182,77698.0
2018-03-14 15:45:00,70.77,70.87,70.77,70.82,88733.0,59.3266,59.4104,59.3266,59.3685,88733.0
2018-03-14 15:50:00,70.82,70.83,70.73,70.82,135426.0,59.3685,59.3769,59.2931,59.3685,135426.0
2018-03-14 15:55:00,70.81,70.82,70.72,70.75,285678.0,59.3601,59.3685,59.2847,59.3098,285678.0
2018-03-15 09:30:00,70.82,70.89,70.75,70.75,28520.0,59.3685,59.4272,59.3098,59.3098,28520.0
2018-03-15 09:35:00,70.79,70.8,70.48,70.48,21217.0,59.3434,59.3518,59.0835,59.0835,21217.0
2018-03-15 09:40:00,70.47,70.53,70.36,70.49,64267.0,59.0751,59.1254,58.9829,59.0919,64267.0
2018-03-15 09:45:00,70.51,70.52,70.45,70.46,43989.0,59.1087,59.117,59.0584,59.0667,43989.0
2018-03-15 09:50:00,70.47,70.51,70.4,70.5,31531.0,59.0751,59.1087,59.0164,59.1003,31531.0
2018-03-15 09:55:00,70.5,70.52,70.4,70.43,24638.0,59.1003,59.117,59.0164,59.0416,24638.0
2018-03-15 10:00:00,70.45,70.56,70.41,70.55,24497.0,59.0584,59.1506,59.0248,59.1422,24497.0
2018-03-15 10:05:00,70.53,70.67,70.52,70.62,21076.0,59.1254,59.2428,59.117,59.2009,21076.0
2018-03-15 10:10:00,70.63,70.66,70.56,70.57,22070.0,59.2093,59.2344,59.1506,59.159,22070.0
2018-03-15 10:15:00,70.56,70.6,70.44,70.45,17309.0,59.1506,59.1841,59.05,59.0584,17309.0
2018-03-15 10:20:00,70.43,70.44,70.33,70.4,34235.0,59.0416,59.05,58.9578,59.0164,34235.0
2018-03-15 10:25:00,70.39,70.56,70.38,70.55,18558.0,59.0081,59.1506,58.9997,59.1422,18558.0
2018-03-15 10:30:00,70.54,70.57,70.5,70.5,13228.0,59.1338,59.159,59.1003,59.1003,13228.0
2018-03-15 10:35:00,70.51,70.53,70.32,70.33,16715.0,59.1087,59.1254,58.9494,58.9578,16715.0
2018-03-15 10:40:00,70.32,70.49,70.3,70.44,31443.0,58.9494,59.0919,58.9326,59.05,31443.0
2018-03-15 10:45:00,70.45,70.52,70.41,70.51,23139.0,59.0584,59.117,59.0248,59.1087,23139.0
2018-03-15 10:50:00,70.5,70.56,70.49,70.56,12625.0,59.1003,59.1506,59.0919,59.1506,12625.0
2018-03-15 10:55:00,70.58,70.68,70.56,70.65,10213.0,59.1673,59.2512,59.1506,59.226,10213.0
2018-03-15 11:00:00,70.66,70.75,70.65,70.73,12108.0,59.2344,59.3098,59.226,59.2931,12108.0
2018-03-15 11:05:00,70.73,70.76,70.71,70.71,11815.0,59.2931,59.3182,59.2763,59.2763,11815.0
2018-03-15 11:10:00,70.71,70.96,70.71,70.96,19667.0,59.2763,59.4859,59.2763,59.4859,19667.0
2018-03-15 11:15:00,70.96,70.96,70.83,70.85,11231.0,59.4859,59.4859,59.3769,59.3937,11231.0
2018-03-15 11:20:00,70.86,70.97,70.83,70.97,14461.0,59.4021,59.4943,59.3769,59.4943,14461.0
2018-03-15 11:25:00,70.97,71.09,70.96,71.06,18546.0,59.4943,59.5949,59.4859,59.5697,18546.0
2018-03-15 11:30:00,71.07,71.09,71.05,71.06,21627.0,59.5781,59.5949,59.5613,59.5697,21627.0
2018-03-15 11:35:00,71.05,71.12,71.05,71.08,16722.0,59.5613,59.62,59.5613,59.5865,16722.0
2018-03-15 11:40:00,71.09,71.09,70.92,70.92,115073.0,59.5949,59.5949,59.4524,59.4524,115073.0
2018-03-15 11:45:00,70.91,71.04,70.9,71.04,15910.0,59.444,59.553,59.4356,59.553,15910.0
2018-03-15 11:50:00,71.03,71.11,71.0,71.0,23377.0,59.5446,59.6116,59.5194,59.5194,23377.0
2018-03-15 11:55:00,70.96,71.04,70.91,71.04,9969.0,59.4859,59.553,59.444,59.553,9969.0
2018-03-15 12:00:00,71.05,71.17,71.04,71.12,15082.0,59.5613,59.6619,59.553,59.62,15082.0
2018-03-15 12:05:00,71.12,71.18,71.11,71.18,12380.0,59.62,59.6703,59.6116,59.6703,12380.0
2018-03-15 12:10:00,71.18,71.21,71.1,71.13,11583.0,59.6703,59.6955,59.6033,59.6284,11583.0
2018-03-15 12:15:00,71.12,71.13,71.02,71.12,18040.0,59.62,59.6284,59.5362,59.62,18040.0
2018-03-15 12:20:00,71.13,71.18,71.12,71.12,18509.0,59.6284,59.6703,59.62,59.62,18509.0
2018-03-15 12:25:00,71.12,71.14,71.03,71.07,10101.0,59.62,59.6368,59.5446,59.5781,10101.0
2018-03-15 12:30:00,71.07,71.08,70.96,70.98,14049.0,59.5781,59.5865,59.4859,59.5027,14049.0
2018-03-15 12:35:00,70.99,71.09,70.98,71.03,13352.0,59.511,59.5949,59.5027,59.5446,13352.0
2018-03-15 12:40:00,71.03,71.08,71.02,71.08,10332.0,59.5446,59.5865,59.5362,59.5865,10332.0
2018-03-15 12:45:00,71.08,71.08,70.96,70.98,12574.0,59.5865,59.5865,59.4859,59.5027,12574.0
2018-03-15 12:50:00,70.98,71.1,70.97,71.02,13785.0,59.5027,59.6033,59.4943,59.5362,13785.0
2018-03-15 12:55:00,71.02,71.04,70.87,70.87,12411.0,59.5362,59.553,59.4104,59.4104,12411.0
2018-03-15 13:00:00,70.89,70.9,70.84,70.87,50110.0,59.4272,59.4356,59.3853,59.4104,50110.0
2018-03-15 13:05:00,70.86,70.94,70.85,70.94,10695.0,59.4021,59.4691,59.3937,59.4691,10695.0
2018-03-15 13:10:00,70.95,70.95,70.84,70.86,13481.0,59.4775,59.4775,59.3853,59.4021,13481.0
2018-03-15 13:15:00,70.87,70.88,70.71,70.8,25471.0,59.4104,59.4188,59.2763,59.3518,25471.0
2018-03-15 13:20:00,70.8,70.92,70.78,70.88,61136.0,59.3518,59.4524,59.335,59.4188,61136.0
2018-03-15 13:25:00,70.88,70.89,70.86,70.89,7853.0,59.4188,59.4272,59.4021,59.4272,7853.0
2018-03-15 13:30:00,70.9,70.92,70.88,70.91,13250.0,59.4356,59.4524,59.4188,59.444,13250.0
2018-03-15 13:35:00,70.93,70.93,70.86,70.89,51166.0,59.4607,59.4607,59.4021,59.4272,51166.0
2018-03-15 13:40:00,70.88,71.0,70.86,70.98,31131.0,59.4188,59.5194,59.4021,59.5027,31131.0
2018-03-15 13:45:00,70.98,70.98,70.8,70.84,28372.0,59.5027,59.5027,59.3518,59.3853,28372.0
2018-03-15 13:50:00,70.84,70.89,70.83,70.86,11147.0,59.3853,59.4272,59.3769,59.4021,11147.0
2018-03-15 13:55:00,70.86,70.86,70.79,70.82,31151.0,59.4021,59.4021,59.3434,59.3685,31151.0
2018-03-15 14:00:00,70.82,70.9,70.8,70.9,31293.0,59.3685,59.4356,59.3518,59.4356,31293.0
2018-03-15 14:05:00,70.9,70.97,70.87,70.97,51398.0,59.4356,59.4943,59.4104,59.4943,51398.0
2018-03-15 14:10:00,70.96,71.01,70.91,70.92,20445.0,59.4859,59.5278,59.444,59.4524,20445.0
2018-03-15 14:15:00,70.93,71.04,70.92,71.03,16620.0,59.4607,59.553,59.4524,59.5446,16620.0
2018-03-15 14:20:00,71.03,71.04,70.92,70.93,20823.0,59.5446,59.553,59.4524,59.4607,20823.0
2018-03-15 14:25:00,70.91,70.96,70.89,70.92,22477.0,59.444,59.4859,59.4272,59.4524,22477.0
2018-03-15 14:30:00,70.89,70.91,70.84,70.89,28528.0,59.4272,59.444,59.3853,59.4272,28528.0
2018-03-15 14:35:00,70.89,70.94,70.85,70.89,60684.0,59.4272,59.4691,59.3937,59.4272,60684.0
2018-03-15 14:40:00,70.89,70.95,70.82,70.84,39042.0,59.4272,59.4775,59.3685,59.3853,39042.0
2018-03-15 14:45:00,70.84,70.91,70.83,70.85,19841.0,59.3853,59.444,59.3769,59.3937,19841.0
2018-03-15 14:50:00,70.84,70.91,70.82,70.89,21001.0,59.3853,59.444,59.3685,59.4272,21001.0
2018-03-15 14:55:00,70.91,70.95,70.86,70.94,14023.0,59.444,59.4775,59.4021,59.4691,14023.0
2018-03-15 15:00:00,70.95,70.95,70.88,70.91,21030.0,59.4775,59.4775,59.4188,59.444,21030.0
2018-03-15 15:05:00,70.91,70.94,70.87,70.94,38320.0,59.444,59.4691,59.4104,59.4691,38320.0
2018-03-15 15:10:00,70.93,70.97,70.93,70.96,39698.0,59.4607,59.4943,59.4607,59.4859,39698.0
2018-03-15 15:15:00,70.95,71.0,70.89,70.91,50886.0,59.4775,59.5194,59.4272,59.444,50886.0
2018-03-15 15:20:00,70.9,71.02,70.9,70.96,37953.0,59.4356,59.5362,59.4356,59.4859,37953.0
2018-03-15 15:25:00,70.94,71.01,70.94,71.01,32671.0,59.4691,59.5278,59.4691,59.5278,32671.0
2018-03-15 15:30:00,71.0,71.04,70.98,71.0,38191.0,59.5194,59.553,59.5027,59.5194,38191.0
2018-03-15 15:35:00,71.0,71.02,70.95,70.97,40936.0,59.5194,59.5362,59.4775,59.4943,40936.0
2018-03-15 15:40:00,70.97,70.99,70.94,70.96,55081.0,59.4943,59.511,59.4691,59.4859,55081.0
2018-03-15 15:45:00,70.96,71.02,70.95,71.02,67358.0,59.4859,59.5362,59.4775,59.5362,67358.0
2018-03-15 15:50:00,71.01,71.01,70.94,70.95,85258.0,59.5278,59.5278,59.4691,59.4775,85258.0
2018-03-15 15:55:00,70.95,71.0,70.93,70.93,185336.0,59.4775,59.5194,59.4607,59.4607,185336.0
2018-03-16 09:30:00,71.07,71.13,70.98,70.98,411019.0,59.5781,59.6284,59.5027,59.5027,411019.0
2018-03-16 09:35:00,70.93,70.94,70.78,70.89,9421.0,59.4607,59.4691,59.335,59.4272,9421.0
2018-03-16 09:40:00,70.94,71.1,70.9,71.1,15640.0,59.4691,59.6033,59.4356,59.6033,15640.0
2018-03-16 09:45:00,71.09,71.09,70.99,71.02,38295.0,59.5949,59.5949,59.511,59.5362,38295.0
2018-03-16 09:50:00,71.02,71.08,70.95,71.08,109308.0,59.5362,59.5865,59.4775,59.5865,109308.0
2018-03-16 09:55:00,71.09,71.27,71.09,71.13,25236.0,59.5949,59.7458,59.5949,59.6284,25236.0
2018-03-16 10:00:00,71.12,71.22,71.05,71.09,29281.0,59.62,59.7039,59.5613,59.5949,29281.0
2018-03-16 10:05:00,71.1,71.24,71.1,71.16,32650.0,59.6033,59.7206,59.6033,59.6536,32650.0
2018-03-16 10:10:00,71.17,71.21,71.14,71.17,34751.0,59.6619,59.6955,59.6368,59.6619,34751.0
2018-03-16 10:15:00,71.16,71.38,71.16,71.36,22739.0,59.6536,59.838,59.6536,59.8212,22739.0
2018-03-16 10:20:00,71.38,71.45,71.38,71.42,44613.0,59.838,59.8967,59.838,59.8715,44613.0
2018-03-16 10:25:00,71.42,71.47,71.39,71.45,30542.0,59.8715,59.9134,59.8464,59.8967,30542.0
2018-03-16 10:30:00,71.45,71.5,71.43,71.47,50471.0,59.8967,59.9386,59.8799,59.9134,50471.0
2018-03-16 10:35:00,71.48,71.51,71.41,71.47,19372.0,59.9218,59.947,59.8631,59.9134,19372.0
2018-03-16 10:40:00,71.48,71.57,71.47,71.53,32770.0,59.9218,59.9973,59.9134,59.9637,32770.0
2018-03-16 10:45:00,71.53,71.61,71.52,71.61,13824.0,59.9637,60.0308,59.9553,60.0308,13824.0
2018-03-16 10:50:00,71.62,71.69,71.62,71.69,28976.0,60.0392,60.0979,60.0392,60.0979,28976.0
2018-03-16 10:55:00,71.69,71.69,71.57,71.63,24866.0,60.0979,60.0979,59.9973,60.0476,24866.0
2018-03-16 11:00:00,71.64,71.72,71.64,71.66,14116.0,60.0559,60.123,60.0559,60.0727,14116.0
2018-03-16 11:05:00,71.65,71.66,71.57,71.58,20865.0,60.0643,60.0727,59.9973,60.0056,20865.0
2018-03-16 11:10:00,71.57,71.61,71.56,71.6,28145.0,59.9973,60.0308,59.9889,60.0224,28145.0
2018-03-16 11:15:00,71.6,71.64,71.58,71.6,35764.0,60.0224,60.0559,60.0056,60.0224,35764.0
2018-03-16 11:20:00,71.58,71.62,71.56,71.56,19723.0,60.0056,60.0392,59.9889,59.9889,19723.0
2018-03-16 11:25:00,71.56,71.71,71.55,71.7,42564.0,59.9889,60.1146,59.9805,60.1062,42564.0
2018-03-16 11:30:00,71.7,71.8,71.66,71.79,11957.0,60.1062,60.1901,60.0727,60.1817,11957.0
2018-03-16 11:35:00,71.82,71.83,71.76,71.82,40368.0,60.2068,60.2152,60.1565,60.2068,40368.0
2018-03-16 11:40:00,71.8,71.88,71.79,71.81,23606.0,60.1901,60.2571,60.1817,60.1984,23606.0
2018-03-16 11:45:00,71.81,71.82,71.72,71.73,55157.0,60.1984,60.2068,60.123,60.1314,55157.0
2018-03-16 11:50:00,71.73,71.82,71.72,71.78,82679.0,60.1314,60.2068,60.123,60.1733,82679.0
2018-03-16 11:55:00,71.78,71.79,71.61,71.63,58415.0,60.1733,60.1817,60.0308,60.0476,58415.0
2018-03-16 12:00:00,71.64,71.66,71.55,71.66,47577.0,60.0559,60.0727,59.9805,60.0727,47577.0
2018-03-16 12:05:00,71.67,71.68,71.54,71.58,38838.0,60.0811,60.0895,59.9721,60.0056,38838.0
2018-03-16 12:10:00,71.58,71.77,71.58,71.77,18406.0,60.0056,60.1649,60.0056,60.1649,18406.0
2018-03-16 12:15:00,71.78,71.82,71.72,71.78,86257.0,60.1733,60.2068,60.123,60.1733,86257.0
2018-03-16 12:20:00,71.77,71.8,71.73,71.76,9994.0,60.1649,60.1901,60.1314,60.1565,9994.0
2018-03-16 12:25:00,71.76,71.8,71.76,71.79,23670.0,60.1565,60.1901,60.1565,60.1817,23670.0
2018-03-16 12:30:00,71.78,71.83,71.77,71.83,19146.0,60.1733,60.2152,60.1649,60.2152,19146.0
2018-03-16 12:35:00,71.84,71.87,71.81,71.84,95341.0,60.2236,60.2487,60.1984,60.2236,95341.0
2018-03-16 12:40:00,71.85,71.89,71.81,71.88,89010.0,60.232,60.2655,60.1984,60.2571,89010.0
2018-03-16 12:45:00,71.9,71.9,71.83,71.88,36197.0,60.2739,60.2739,60.2152,60.2571,36197.0
2018-03-16 12:50:00,71.89,71.89,71.84,71.87,20663.0,60.2655,60.2655,60.2236,60.2487,20663.0
2018-03-16 12:55:00,71.87,71.87,71.84,71.87,13705.0,60.2487,60.2487,60.2236,60.2487,13705.0
2018-03-16 13:00:00,71.87,71.87,71.84,71.85,64777.0,60.2487,60.2487,60.2236,60.232,64777.0
2018-03-16 13:05:00,71.86,71.86,71.78,71.84,176521.0,60.2404,60.2404,60.1733,60.2236,176521.0
2018-03-16 13:10:00,71.85,71.93,71.84,71.91,76725.0,60.232,60.299,60.2236,60.2823,76725.0
2018-03-16 13:15:00,71.91,71.92,71.81,71.83,128451.0,60.2823,60.2907,60.1984,60.2152,128451.0
2018-03-16 13:20:00,71.83,71.87,71.81,71.83,78888.0,60.2152,60.2487,60.1984,60.2152,78888.0
2018-03-16 13:25:00,71.81,71.85,71.74,71.77,40947.0,60.1984,60.232,60.1398,60.1649,40947.0
2018-03-16 13:30:00,71.76,71.79,71.71,71.74,98142.0,60.1565,60.1817,60.1146,60.1398,98142.0
2018-03-16 13:35:00,71.75,71.78,71.71,71.74,37992.0,60.1482,60.1733,60.1146,60.1398,37992.0
2018-03-16 13:40:00,71.75,71.76,71.6,71.65,46584.0,60.1482,60.1565,60.0224,60.0643,46584.0
2018-03-16 13:45:00,71.64,71.65,71.59,71.63,56803.0,60.0559,60.0643,60.014,60.0476,56803.0
2018-03-16 13:50:00,71.64,71.72,71.63,71.7,58112.0,60.0559,60.123,60.0476,60.1062,58112.0
2018-03-16 13:55:00,71.72,71.74,71.64,71.71,37916.0,60.123,60.1398,60.0559,60.1146,37916.0
2018-03-16 14:00:00,71.71,71.77,71.67,71.75,70187.0,60.1146,60.1649,60.0811,60.1482,70187.0
2018-03-16 14:05:00,71.76,71.78,71.72,71.78,38345.0,60.1565,60.1733,60.123,60.1733,38345.0
2018-03-16 14:10:00,71.78,71.85,71.75,71.83,58539.0,60.1733,60.232,60.1482,60.2152,58539.0
2018-03-16 14:15:00,71.83,71.83,71.78,71.83,32462.0,60.2152,60.2152,60.1733,60.2152,32462.0
2018-03-16 14:20:00,71.83,71.88,71.79,71.8,24618.0,60.2152,60.2571,60.1817,60.1901,24618.0
2018-03-16 14:25:00,71.81,71.88,71.79,71.86,14824.0,60.1984,60.2571,60.1817,60.2404,14824.0
2018-03-16 14:30:00,71.87,71.94,71.86,71.94,20209.0,60.2487,60.3074,60.2404,60.3074,20209.0
2018-03-16 14:35:00,71.95,71.98,71.94,71.98,20586.0,60.3158,60.341,60.3074,60.341,20586.0
2018-03-16 14:40:00,71.98,72.05,71.98,72.03,44227.0,60.341,60.3996,60.341,60.3829,44227.0
2018-03-16 14:45:00,72.03,72.05,71.99,72.0,21315.0,60.3829,60.3996,60.3493,60.3577,21315.0
2018-03-16 14:50:00,72.0,72.05,71.99,72.01,22227.0,60.3577,60.3996,60.3493,60.3661,22227.0
2018-03-16 14:55:00,72.01,72.03,71.99,72.01,28129.0,60.3661,60.3829,60.3493,60.3661,28129.0
2018-03-16 15:00:00,72.01,72.03,71.97,71.98,47851.0,60.3661,60.3829,60.3326,60.341,47851.0
2018-03-16 15:05:00,71.97,72.04,71.95,71.99,30099.0,60.3326,60.3913,60.3158,60.3493,30099.0
2018-03-16 15:10:00,72.0,72.02,71.96,71.98,34002.0,60.3577,60.3745,60.3242,60.341,34002.0
2018-03-16 15:15:00,71.98,71.98,71.81,71.84,24910.0,60.341,60.341,60.1984,60.2236,24910.0
2018-03-16 15:20:00,71.84,71.85,71.77,71.8,65473.0,60.2236,60.232,60.1649,60.1901,65473.0
2018-03-16 15:25:00,71.8,71.96,71.79,71.96,47455.0,60.1901,60.3242,60.1817,60.3242,47455.0
2018-03-16 15:30:00,71.95,72.04,71.95,72.02,50501.0,60.3158,60.3913,60.3158,60.3745,50501.0
2018-03-16 15:35:00,72.02,72.05,71.92,71.97,39338.0,60.3745,60.3996,60.2907,60.3326,39338.0
2018-03-16 15:40:00,71.98,72.06,71.97,72.03,46945.0,60.341,60.408,60.3326,60.3829,46945.0
2018-03-16 15:45:00,72.03,72.1,72.0,72.05,88599.0,60.3829,60.4416,60.3577,60.3996,88599.0
2018-03-16 15:50:00,72.05,72.08,72.01,72.07,113501.0,60.3996,60.4248,60.3661,60.4164,113501.0
2018-03-16 15:55:00,72.06,72.15,71.9,71.93,660891.0,60.408,60.4835,60.2739,60.299,660891.0
2018-03-19 09:30:00,71.87,71.87,71.45,71.5,63833.0,60.2487,60.2487,59.8967,59.9386,63833.0
2018-03-19 09:35:00,71.46,71.58,71.43,71.48,51356.0,59.905,60.0056,59.8799,59.9218,51356.0
2018-03-19 09:40:00,71.49,71.51,71.21,71.21,17076.0,59.9302,59.947,59.6955,59.6955,17076.0
2018-03-19 09:45:00,71.22,71.24,71.01,71.02,48852.0,59.7039,59.7206,59.5278,59.5362,48852.0
2018-03-19 09:50:00,71.0,71.13,70.95,71.02,68611.0,59.5194,59.6284,59.4775,59.5362,68611.0
2018-03-19 09:55:00,71.02,71.19,71.02,71.18,33881.0,59.5362,59.6787,59.5362,59.6703,33881.0
2018-03-19 10:00:00,71.17,71.24,71.04,71.12,30878.0,59.6619,59.7206,59.553,59.62,30878.0
2018-03-19 10:05:00,71.12,71.21,71.12,71.18,13692.0,59.62,59.6955,59.62,59.6703,13692.0
2018-03-19 10:10:00,71.16,71.16,70.97,70.99,30223.0,59.6536,59.6536,59.4943,59.511,30223.0
2018-03-19 10:15:00,70.99,71.05,70.96,70.96,44321.0,59.511,59.5613,59.4859,59.4859,44321.0
2018-03-19 10:20:00,70.96,71.07,70.91,71.04,46209.0,59.4859,59.5781,59.444,59.553,46209.0
2018-03-19 10:25:00,71.05,71.2,71.01,71.18,26485.0,59.5613,59.6871,59.5278,59.6703,26485.0
2018-03-19 10:30:00,71.2,71.23,71.16,71.2,15426.0,59.6871,59.7122,59.6536,59.6871,15426.0
2018-03-19 10:35:00,71.2,71.27,71.13,71.26,58283.0,59.6871,59.7458,59.6284,59.7374,58283.0
2018-03-19 10:40:00,71.26,71.3,71.23,71.25,27146.0,59.7374,59.7709,59.7122,59.729,27146.0
2018-03-19 10:45:00,71.24,71.26,71.1,71.13,18337.0,59.7206,59.7374,59.6033,59.6284,18337.0
2018-03-19 10:50:00,71.14,71.14,71.07,71.08,12043.0,59.6368,59.6368,59.5781,59.5865,12043.0
2018-03-19 10:55:00,71.09,71.17,71.02,71.17,25571.0,59.5949,59.6619,59.5362,59.6619,25571.0
2018-03-19 11:00:00,71.17,71.3,71.13,71.2,76862.0,59.6619,59.7709,59.6284,59.6871,76862.0
2018-03-19 11:05:00,71.2,71.3,71.16,71.16,76175.0,59.6871,59.7709,59.6536,59.6536,76175.0
2018-03-19 11:10:00,71.16,71.3,71.07,71.09,144439.0,59.6536,59.7709,59.5781,59.5949,144439.0
2018-03-19 11:15:00,71.1,71.1,70.99,71.02,52742.0,59.6033,59.6033,59.511,59.5362,52742.0
2018-03-19 11:20:00,71.02,71.05,70.98,71.0,78243.0,59.5362,59.5613,59.5027,59.5194,78243.0
2018-03-19 11:25:00,71.01,71.07,70.97,71.0,53672.0,59.5278,59.5781,59.4943,59.5194,53672.0
2018-03-19 11:30:00,71.0,71.02,70.83,70.92,34789.0,59.5194,59.5362,59.3769,59.4524,34789.0
2018-03-19 11:35:00,70.91,70.91,70.84,70.88,19082.0,59.444,59.444,59.3853,59.4188,19082.0
2018-03-19 11:40:00,70.87,70.87,70.72,70.75,25763.0,59.4104,59.4104,59.2847,59.3098,25763.0
2018-03-19 11:45:00,70.74,70.75,70.68,70.73,12740.0,59.3015,59.3098,59.2512,59.2931,12740.0
2018-03-19 11:50:00,70.73,70.73,70.67,70.68,12178.0,59.2931,59.2931,59.2428,59.2512,12178.0
2018-03-19 11:55:00,70.66,70.7,70.56,70.62,19633.0,59.2344,59.2679,59.1506,59.2009,19633.0
2018-03-19 12:00:00,70.63,70.66,70.56,70.58,22415.0,59.2093,59.2344,59.1506,59.1673,22415.0
2018-03-19 12:05:00,70.59,70.66,70.57,70.59,27722.0,59.1757,59.2344,59.159,59.1757,27722.0
2018-03-19 12:10:00,70.59,70.65,70.56,70.63,26717.0,59.1757,59.226,59.1506,59.2093,26717.0
2018-03-19 12:15:00,70.61,70.71,70.6,70.69,28745.0,59.1925,59.2763,59.1841,59.2596,28745.0
2018-03-19 12:20:00,70.68,70.73,70.64,70.72,13382.0,59.2512,59.2931,59.2176,59.2847,13382.0
2018-03-19 12:25:00,70.71,70.81,70.69,70.79,26128.0,59.2763,59.3601,59.2596,59.3434,26128.0
2018-03-19 12:30:00,70.79,70.81,70.71,70.73,23072.0,59.3434,59.3601,59.2763,59.2931,23072.0
2018-03-19 12:35:00,70.73,70.77,70.68,70.73,9263.0,59.2931,59.3266,59.2512,59.2931,9263.0
2018-03-19 12:40:00,70.71,70.71,70.62,70.62,17044.0,59.2763,59.2763,59.2009,59.2009,17044.0
2018-03-19 12:45:00,70.59,70.59,70.46,70.48,14643.0,59.1757,59.1757,59.0667,59.0835,14643.0
2018-03-19 12:50:00,70.51,70.55,70.46,70.52,19640.0,59.1087,59.1422,59.0667,59.117,19640.0
2018-03-19 12:55:00,70.53,70.56,70.48,70.48,20679.0,59.1254,59.1506,59.0835,59.0835,20679.0
2018-03-19 13:00:00,70.46,70.52,70.36,70.36,28490.0,59.0667,59.117,58.9829,58.9829,28490.0
2018-03-19 13:05:00,70.37,70.38,70.2,70.24,30079.0,58.9913,58.9997,58.8488,58.8823,30079.0
2018-03-19 13:10:00,70.24,70.37,70.23,70.37,12777.0,58.8823,58.9913,58.8739,58.9913,12777.0
2018-03-19 13:15:00,70.37,70.48,70.35,70.48,22787.0,58.9913,59.0835,58.9745,59.0835,22787.0
2018-03-19 13:20:00,70.49,70.49,70.42,70.49,25979.0,59.0919,59.0919,59.0332,59.0919,25979.0
2018-03-19 13:25:00,70.48,70.49,70.22,70.27,35399.0,59.0835,59.0919,58.8655,58.9075,35399.0
2018-03-19 13:30:00,70.26,70.29,70.17,70.23,30473.0,58.8991,58.9242,58.8236,58.8739,30473.0
2018-03-19 13:35:00,70.22,70.3,70.21,70.29,31609.0,58.8655,58.9326,58.8572,58.9242,31609.0
2018-03-19 13:40:00,70.3,70.38,70.29,70.37,24621.0,58.9326,58.9997,58.9242,58.9913,24621.0
2018-03-19 13:45:00,70.38,70.44,70.38,70.41,27547.0,58.9997,59.05,58.9997,59.0248,27547.0
2018-03-19 13:50:00,70.4,70.44,70.36,70.38,23075.0,59.0164,59.05,58.9829,58.9997,23075.0
2018-03-19 13:55:00,70.36,70.38,70.31,70.37,26650.0,58.9829,58.9997,58.941,58.9913,26650.0
2018-03-19 14:00:00,70.37,70.5,70.37,70.47,35796.0,58.9913,59.1003,58.9913,59.0751,35796.0
2018-03-19 14:05:00,70.46,70.46,70.34,70.34,22326.0,59.0667,59.0667,58.9661,58.9661,22326.0
2018-03-19 14:10:00,70.34,70.38,70.28,70.31,31899.0,58.9661,58.9997,58.9158,58.941,31899.0
2018-03-19 14:15:00,70.3,70.34,70.24,70.24,33877.0,58.9326,58.9661,58.8823,58.8823,33877.0
2018-03-19 14:20:00,70.24,70.24,70.12,70.13,25050.0,58.8823,58.8823,58.7817,58.7901,25050.0
2018-03-19 14:25:00,70.13,70.33,70.13,70.33,22712.0,58.7901,58.9578,58.7901,58.9578,22712.0
2018-03-19 14:30:00,70.32,70.32,70.17,70.19,37300.0,58.9494,58.9494,58.8236,58.8404,37300.0
2018-03-19 14:35:00,70.2,70.21,70.03,70.09,30780.0,58.8488,58.8572,58.7063,58.7566,30780.0
2018-03-19 14:40:00,70.08,70.13,70.01,70.13,26622.0,58.7482,58.7901,58.6895,58.7901,26622.0
2018-03-19 14:45:00,70.13,70.18,70.08,70.11,33027.0,58.7901,58.832,58.7482,58.7733,33027.0
2018-03-19 14:50:00,70.09,70.26,70.05,70.15,37020.0,58.7566,58.8991,58.723,58.8069,37020.0
2018-03-19 14:55:00,70.15,70.25,70.14,70.19,27807.0,58.8069,58.8907,58.7985,58.8404,27807.0
2018-03-19 15:00:00,70.19,70.19,70.1,70.19,32804.0,58.8404,58.8404,58.765,58.8404,32804.0
2018-03-19 15:05:00,70.18,70.23,70.08,70.1,32883.0,58.832,58.8739,58.7482,58.765,32883.0
2018-03-19 15:10:00,70.1,70.15,70.07,70.13,23676.0,58.765,58.8069,58.7398,58.7901,23676.0
2018-03-19 15:15:00,70.14,70.4,70.13,70.39,42568.0,58.7985,59.0164,58.7901,59.0081,42568.0
2018-03-19 15:20:00,70.39,70.41,70.24,70.24,35413.0,59.0081,59.0248,58.8823,58.8823,35413.0
2018-03-19 15:25:00,70.25,70.32,70.25,70.29,50064.0,58.8907,58.9494,58.8907,58.9242,50064.0
2018-03-19 15:30:00,70.3,70.32,70.24,70.32,39517.0,58.9326,58.9494,58.8823,58.9494,39517.0
2018-03-19 15:35:00,70.32,70.51,70.28,70.49,63169.0,58.9494,59.1087,58.9158,59.0919,63169.0
2018-03-19 15:40:00,70.48,70.56,70.44,70.44,89252.0,59.0835,59.1506,59.05,59.05,89252.0
2018-03-19 15:45:00,70.45,70.66,70.44,70.61,108574.0,59.0584,59.2344,59.05,59.1925,108574.0
2018-03-19 15:50:00,70.61,70.7,70.57,70.68,121577.0,59.1925,59.2679,59.159,59.2512,121577.0
2018-03-19 15:55:00,70.68,70.85,70.68,70.74,282040.0,59.2512,59.3937,59.2512,59.3015,282040.0
2018-03-20 09:30:00,71.1,71.19,70.94,71.11,51899.0,59.6033,59.6787,59.4691,59.6116,51899.0
2018-03-20 09:35:00,71.13,71.28,71.07,71.17,29499.0,59.6284,59.7541,59.5781,59.6619,29499.0
2018-03-20 09:40:00,71.16,71.43,71.16,71.39,27442.0,59.6536,59.8799,59.6536,59.8464,27442.0
2018-03-20 09:45:00,71.41,71.56,71.38,71.55,22135.0,59.8631,59.9889,59.838,59.9805,22135.0
2018-03-20 09:50:00,71.57,71.59,71.4,71.49,11229.0,59.9973,60.014,59.8547,59.9302,11229.0
2018-03-20 09:55:00,71.46,71.46,71.28,71.31,24341.0,59.905,59.905,59.7541,59.7793,24341.0
2018-03-20 10:00:00,71.34,71.54,71.34,71.53,19733.0,59.8044,59.9721,59.8044,59.9637,19733.0
2018-03-20 10:05:00,71.54,71.54,71.37,71.47,17945.0,59.9721,59.9721,59.8296,59.9134,17945.0
2018-03-20 10:10:00,71.45,71.49,71.41,71.42,20400.0,59.8967,59.9302,59.8631,59.8715,20400.0
2018-03-20 10:15:00,71.41,71.47,71.32,71.47,10397.0,59.8631,59.9134,59.7877,59.9134,10397.0
2018-03-20 10:20:00,71.44,71.54,71.42,71.49,8061.0,59.8883,59.9721,59.8715,59.9302,8061.0
2018-03-20 10:25:00,71.48,71.56,71.41,71.55,33443.0,59.9218,59.9889,59.8631,59.9805,33443.0
2018-03-20 10:30:00,71.55,71.63,71.38,71.42,13182.0,59.9805,60.0476,59.838,59.8715,13182.0
2018-03-20 10:35:00,71.37,71.45,71.29,71.35,16366.0,59.8296,59.8967,59.7625,59.8128,16366.0
2018-03-20 10:40:00,71.36,71.36,71.24,71.24,12597.0,59.8212,59.8212,59.7206,59.7206,12597.0
2018-03-20 10:45:00,71.26,71.37,71.26,71.31,4830.0,59.7374,59.8296,59.7374,59.7793,4830.0
2018-03-20 10:50:00,71.31,71.38,71.27,71.34,10888.0,59.7793,59.838,59.7458,59.8044,10888.0
2018-03-20 10:55:00,71.35,71.37,71.29,71.34,11601.0,59.8128,59.8296,59.7625,59.8044,11601.0
2018-03-20 11:00:00,71.35,71.37,71.15,71.19,17826.0,59.8128,59.8296,59.6452,59.6787,17826.0
2018-03-20 11:05:00,71.18,71.27,71.18,71.19,9623.0,59.6703,59.7458,59.6703,59.6787,9623.0
2018-03-20 11:10:00,71.2,71.22,71.17,71.19,7887.0,59.6871,59.7039,59.6619,59.6787,7887.0
2018-03-20 11:15:00,71.2,71.25,71.19,71.19,9327.0,59.6871,59.729,59.6787,59.6787,9327.0
2018-03-20 11:20:00,71.19,71.25,71.17,71.17,9114.0,59.6787,59.729,59.6619,59.6619,9114.0
2018-03-20 11:25:00,71.18,71.27,71.18,71.27,9838.0,59.6703,59.7458,59.6703,59.7458,9838.0
2018-03-20 11:30:00,71.27,71.29,71.17,71.17,12524.0,59.7458,59.7625,59.6619,59.6619,12524.0
2018-03-20 11:35:00,71.15,71.2,71.12,71.19,7200.0,59.6452,59.6871,59.62,59.6787,7200.0
2018-03-20 11:40:00,71.18,71.18,71.07,71.09,5952.0,59.6703,59.6703,59.5781,59.5949,5952.0
2018-03-20 11:45:00,71.1,71.1,70.95,70.96,15852.0,59.6033,59.6033,59.4775,59.4859,15852.0
2018-03-20 11:50:00,70.97,71.03,70.95,71.03,14282.0,59.4943,59.5446,59.4775,59.5446,14282.0
2018-03-20 11:55:00,71.05,71.08,70.93,71.07,14047.0,59.5613,59.5865,59.4607,59.5781,14047.0
2018-03-20 12:00:00,71.08,71.11,71.03,71.09,9257.0,59.5865,59.6116,59.5446,59.5949,9257.0
2018-03-20 12:05:00,71.09,71.15,71.08,71.1,11011.0,59.5949,59.6452,59.5865,59.6033,11011.0
2018-03-20 12:10:00,71.1,71.23,71.09,71.19,12780.0,59.6033,59.7122,59.5949,59.6787,12780.0
2018-03-20 12:15:00,71.2,71.22,71.1,71.1,8885.0,59.6871,59.7039,59.6033,59.6033,8885.0
2018-03-20 12:20:00,71.13,71.15,71.08,71.12,7960.0,59.6284,59.6452,59.5865,59.62,7960.0
2018-03-20 12:25:00,71.14,71.17,71.08,71.09,12636.0,59.6368,59.6619,59.5865,59.5949,12636.0
2018-03-20 12:30:00,71.07,71.15,71.07,71.1,40133.0,59.5781,59.6452,59.5781,59.6033,40133.0
2018-03-20 12:35:00,71.11,71.12,70.96,70.97,11714.0,59.6116,59.62,59.4859,59.4943,11714.0
2018-03-20 12:40:00,70.98,71.01,70.95,70.99,7686.0,59.5027,59.5278,59.4775,59.511,7686.0
2018-03-20 12:45:00,70.97,70.99,70.92,70.98,9620.0,59.4943,59.511,59.4524,59.5027,9620.0
2018-03-20 12:50:00,70.97,70.98,70.91,70.92,6618.0,59.4943,59.5027,59.444,59.4524,6618.0
2018-03-20 12:55:00,70.92,70.95,70.88,70.95,9585.0,59.4524,59.4775,59.4188,59.4775,9585.0
2018-03-20 13:00:00,70.97,70.98,70.9,70.9,9462.0,59.4943,59.5027,59.4356,59.4356,9462.0
2018-03-20 13:05:00,70.91,70.95,70.9,70.91,6832.0,59.444,59.4775,59.4356,59.444,6832.0
2018-03-20 13:10:00,70.91,70.92,70.84,70.84,8501.0,59.444,59.4524,59.3853,59.3853,8501.0
2018-03-20 13:15:00,70.84,70.85,70.75,70.79,13292.0,59.3853,59.3937,59.3098,59.3434,13292.0
2018-03-20 13:20:00,70.78,70.79,70.75,70.78,9320.0,59.335,59.3434,59.3098,59.335,9320.0
2018-03-20 13:25:00,70.79,70.8,70.76,70.77,5540.0,59.3434,59.3518,59.3182,59.3266,5540.0
2018-03-20 13:30:00,70.78,70.83,70.72,70.74,27300.0,59.335,59.3769,59.2847,59.3015,27300.0
2018-03-20 13:35:00,70.74,70.74,70.69,70.7,7749.0,59.3015,59.3015,59.2596,59.2679,7749.0
2018-03-20 13:40:00,70.72,70.74,70.66,70.67,10896.0,59.2847,59.3015,59.2344,59.2428,10896.0
2018-03-20 13:45:00,70.67,70.72,70.63,70.72,4035.0,59.2428,59.2847,59.2093,59.2847,4035.0
2018-03-20 13:50:00,70.71,70.79,70.71,70.78,23956.0,59.2763,59.3434,59.2763,59.335,23956.0
2018-03-20 13:55:00,70.78,70.78,70.66,70.66,12047.0,59.335,59.335,59.2344,59.2344,12047.0
2018-03-20 14:00:00,70.66,70.71,70.63,70.7,13197.0,59.2344,59.2763,59.2093,59.2679,13197.0
2018-03-20 14:05:00,70.71,70.74,70.67,70.67,8792.0,59.2763,59.3015,59.2428,59.2428,8792.0
2018-03-20 14:10:00,70.67,70.67,70.62,70.62,9565.0,59.2428,59.2428,59.2009,59.2009,9565.0
2018-03-20 14:15:00,70.62,70.71,70.62,70.71,16298.0,59.2009,59.2763,59.2009,59.2763,16298.0
2018-03-20 14:20:00,70.69,70.69,70.64,70.64,17981.0,59.2596,59.2596,59.2176,59.2176,17981.0
2018-03-20 14:25:00,70.64,70.64,70.56,70.61,49734.0,59.2176,59.2176,59.1506,59.1925,49734.0
2018-03-20 14:30:00,70.62,70.68,70.59,70.63,25026.0,59.2009,59.2512,59.1757,59.2093,25026.0
2018-03-20 14:35:00,70.63,70.64,70.56,70.58,21820.0,59.2093,59.2176,59.1506,59.1673,21820.0
2018-03-20 14:40:00,70.58,70.71,70.55,70.71,34162.0,59.1673,59.2763,59.1422,59.2763,34162.0
2018-03-20 14:45:00,70.7,70.71,70.63,70.66,22190.0,59.2679,59.2763,59.2093,59.2344,22190.0
2018-03-20 14:50:00,70.67,70.69,70.64,70.65,21610.0,59.2428,59.2596,59.2176,59.226,21610.0
2018-03-20 14:55:00,70.66,70.66,70.54,70.59,29467.0,59.2344,59.2344,59.1338,59.1757,29467.0
2018-03-20 15:00:00,70.59,70.71,70.59,70.7,12983.0,59.1757,59.2763,59.1757,59.2679,12983.0
2018-03-20 15:05:00,70.7,70.75,70.7,70.74,12097.0,59.2679,59.3098,59.2679,59.3015,12097.0
2018-03-20 15:10:00,70.74,70.75,70.67,70.72,22278.0,59.3015,59.3098,59.2428,59.2847,22278.0
2018-03-20 15:15:00,70.73,70.73,70.57,70.58,17607.0,59.2931,59.2931,59.159,59.1673,17607.0
2018-03-20 15:20:00,70.59,70.6,70.52,70.53,25495.0,59.1757,59.1841,59.117,59.1254,25495.0
2018-03-20 15:25:00,70.53,70.55,70.49,70.54,18658.0,59.1254,59.1422,59.0919,59.1338,18658.0
2018-03-20 15:30:00,70.53,70.67,70.53,70.67,60414.0,59.1254,59.2428,59.1254,59.2428,60414.0
2018-03-20 15:35:00,70.67,70.71,70.59,70.62,36792.0,59.2428,59.2763,59.1757,59.2009,36792.0
2018-03-20 15:40:00,70.61,70.62,70.52,70.53,31421.0,59.1925,59.2009,59.117,59.1254,31421.0
2018-03-20 15:45:00,70.53,70.59,70.53,70.57,57033.0,59.1254,59.1757,59.1254,59.159,57033.0
2018-03-20 15:50:00,70.57,70.6,70.55,70.55,50687.0,59.159,59.1841,59.1422,59.1422,50687.0
2018-03-20 15:55:00,70.56,70.6,70.53,70.56,102647.0,59.1506,59.1841,59.1254,59.1506,102647.0
2018-03-21 09:30:00,70.7,70.7,70.5,70.56,34812.0,59.2679,59.2679,59.1003,59.1506,34812.0
2018-03-21 09:35:00,70.58,70.59,70.41,70.57,15706.0,59.1673,59.1757,59.0248,59.159,15706.0
2018-03-21 09:40:00,70.58,70.84,70.58,70.79,10125.0,59.1673,59.3853,59.1673,59.3434,10125.0
2018-03-21 09:45:00,70.84,70.99,70.82,70.85,11852.0,59.3853,59.511,59.3685,59.3937,11852.0
2018-03-21 09:50:00,70.87,71.01,70.86,70.9,11159.0,59.4104,59.5278,59.4021,59.4356,11159.0
2018-03-21 09:55:00,70.91,70.95,70.87,70.89,12500.0,59.444,59.4775,59.4104,59.4272,12500.0
2018-03-21 10:00:00,70.88,70.93,70.81,70.87,14159.0,59.4188,59.4607,59.3601,59.4104,14159.0
2018-03-21 10:05:00,70.87,70.87,70.75,70.84,17585.0,59.4104,59.4104,59.3098,59.3853,17585.0
2018-03-21 10:10:00,70.83,70.84,70.73,70.76,11470.0,59.3769,59.3853,59.2931,59.3182,11470.0
2018-03-21 10:15:00,70.74,70.8,70.7,70.8,13758.0,59.3015,59.3518,59.2679,59.3518,13758.0
2018-03-21 10:20:00,70.8,70.8,70.72,70.72,6706.0,59.3518,59.3518,59.2847,59.2847,6706.0
2018-03-21 10:25:00,70.72,70.73,70.66,70.67,10292.0,59.2847,59.2931,59.2344,59.2428,10292.0
2018-03-21 10:30:00,70.69,70.76,70.67,70.73,7641.0,59.2596,59.3182,59.2428,59.2931,7641.0
2018-03-21 10:35:00,70.73,70.87,70.69,70.86,9955.0,59.2931,59.4104,59.2596,59.4021,9955.0
2018-03-21 10:40:00,70.88,70.93,70.85,70.93,7911.0,59.4188,59.4607,59.3937,59.4607,7911.0
2018-03-21 10:45:00,70.93,70.94,70.87,70.89,7180.0,59.4607,59.4691,59.4104,59.4272,7180.0
2018-03-21 10:50:00,70.89,70.91,70.85,70.85,4835.0,59.4272,59.444,59.3937,59.3937,4835.0
2018-03-21 10:55:00,70.84,70.86,70.79,70.79,10955.0,59.3853,59.4021,59.3434,59.3434,10955.0
2018-03-21 11:00:00,70.8,70.8,70.74,70.75,3983.0,59.3518,59.3518,59.3015,59.3098,3983.0
2018-03-21 11:05:00,70.73,70.79,70.72,70.76,9078.0,59.2931,59.3434,59.2847,59.3182,9078.0
2018-03-21 11:10:00,70.77,70.77,70.72,70.72,12888.0,59.3266,59.3266,59.2847,59.2847,12888.0
2018-03-21 11:15:00,70.72,70.75,70.72,70.73,12044.0,59.2847,59.3098,59.2847,59.2931,12044.0
2018-03-21 11:20:00,70.73,70.73,70.69,70.7,9281.0,59.2931,59.2931,59.2596,59.2679,9281.0
2018-03-21 11:25:00,70.71,70.75,70.71,70.73,42389.0,59.2763,59.3098,59.2763,59.2931,42389.0
2018-03-21 11:30:00,70.73,70.86,70.73,70.86,15338.0,59.2931,59.4021,59.2931,59.4021,15338.0
2018-03-21 11:35:00,70.86,70.92,70.82,70.87,16944.0,59.4021,59.4524,59.3685,59.4104,16944.0
2018-03-21 11:40:00,70.86,70.89,70.84,70.85,23212.0,59.4021,59.4272,59.3853,59.3937,23212.0
2018-03-21 11:45:00,70.85,70.96,70.85,70.93,37992.0,59.3937,59.4859,59.3937,59.4607,37992.0
2018-03-21 11:50:00,70.95,71.05,70.93,71.05,13161.0,59.4775,59.5613,59.4607,59.5613,13161.0
2018-03-21 11:55:00,71.05,71.16,71.04,71.13,12021.0,59.5613,59.6536,59.553,59.6284,12021.0
2018-03-21 12:00:00,71.12,71.13,71.08,71.1,5052.0,59.62,59.6284,59.5865,59.6033,5052.0
2018-03-21 12:05:00,71.1,71.23,71.08,71.23,8995.0,59.6033,59.7122,59.5865,59.7122,8995.0
2018-03-21 12:10:00,71.23,71.24,71.17,71.17,17750.0,59.7122,59.7206,59.6619,59.6619,17750.0
2018-03-21 12:15:00,71.18,71.31,71.18,71.3,12919.0,59.6703,59.7793,59.6703,59.7709,12919.0
2018-03-21 12:20:00,71.31,71.36,71.29,71.35,15094.0,59.7793,59.8212,59.7625,59.8128,15094.0
2018-03-21 12:25:00,71.34,71.36,71.32,71.33,8861.0,59.8044,59.8212,59.7877,59.7961,8861.0
2018-03-21 12:30:00,71.33,71.35,71.3,71.3,13858.0,59.7961,59.8128,59.7709,59.7709,13858.0
2018-03-21 12:35:00,71.31,71.36,71.31,71.36,6375.0,59.7793,59.8212,59.7793,59.8212,6375.0
2018-03-21 12:40:00,71.36,71.4,71.36,71.37,6768.0,59.8212,59.8547,59.8212,59.8296,6768.0
2018-03-21 12:45:00,71.37,71.39,71.36,71.37,5250.0,59.8296,59.8464,59.8212,59.8296,5250.0
2018-03-21 12:50:00,71.36,71.4,71.34,71.38,11592.0,59.8212,59.8547,59.8044,59.838,11592.0
2018-03-21 12:55:00,71.39,71.43,71.39,71.43,5176.0,59.8464,59.8799,59.8464,59.8799,5176.0
2018-03-21 13:00:00,71.42,71.43,71.34,71.36,9217.0,59.8715,59.8799,59.8044,59.8212,9217.0
2018-03-21 13:05:00,71.36,71.36,71.29,71.3,8890.0,59.8212,59.8212,59.7625,59.7709,8890.0
2018-03-21 13:10:00,71.29,71.3,71.23,71.23,7319.0,59.7625,59.7709,59.7122,59.7122,7319.0
2018-03-21 13:15:00,71.24,71.26,71.21,71.21,3953.0,59.7206,59.7374,59.6955,59.6955,3953.0
2018-03-21 13:20:00,71.2,71.26,71.2,71.25,5163.0,59.6871,59.7374,59.6871,59.729,5163.0
2018-03-21 13:25:00,71.26,71.28,71.25,71.25,7351.0,59.7374,59.7541,59.729,59.729,7351.0
2018-03-21 13:30:00,71.25,71.28,71.23,71.26,11956.0,59.729,59.7541,59.7122,59.7374,11956.0
2018-03-21 13:35:00,71.27,71.3,71.16,71.18,6460.0,59.7458,59.7709,59.6536,59.6703,6460.0
2018-03-21 13:40:00,71.21,71.21,71.14,71.15,3663.0,59.6955,59.6955,59.6368,59.6452,3663.0
2018-03-21 13:45:00,71.16,71.22,71.16,71.21,9524.0,59.6536,59.7039,59.6536,59.6955,9524.0
2018-03-21 13:50:00,71.19,71.29,71.19,71.28,6824.0,59.6787,59.7625,59.6787,59.7541,6824.0
2018-03-21 13:55:00,71.26,71.35,71.24,71.3,16459.0,59.7374,59.8128,59.7206,59.7709,16459.0
2018-03-21 14:00:00,71.31,71.62,71.19,71.3,37244.0,59.7793,60.0392,59.6787,59.7709,37244.0
2018-03-21 14:05:00,71.31,71.57,71.27,71.57,25531.0,59.7793,59.9973,59.7458,59.9973,25531.0
2018-03-21 14:10:00,71.57,71.66,71.51,71.66,48542.0,59.9973,60.0727,59.947,60.0727,48542.0
2018-03-21 14:15:00,71.62,71.83,71.62,71.68,24622.0,60.0392,60.2152,60.0392,60.0895,24622.0
2018-03-21 14:20:00,71.69,71.71,71.51,71.56,13950.0,60.0979,60.1146,59.947,59.9889,13950.0
2018-03-21 14:25:00,71.55,71.57,71.38,71.51,15667.0,59.9805,59.9973,59.838,59.947,15667.0
2018-03-21 14:30:00,71.52,71.57,71.4,71.55,18980.0,59.9553,59.9973,59.8547,59.9805,18980.0
2018-03-21 14:35:00,71.53,71.57,71.29,71.31,18204.0,59.9637,59.9973,59.7625,59.7793,18204.0
2018-03-21 14:40:00,71.31,71.44,71.28,71.41,23184.0,59.7793,59.8883,59.7541,59.8631,23184.0
2018-03-21 14:45:00,71.4,71.41,71.18,71.21,38249.0,59.8547,59.8631,59.6703,59.6955,38249.0
2018-03-21 14:50:00,71.2,71.21,71.08,71.16,17540.0,59.6871,59.6955,59.5865,59.6536,17540.0
2018-03-21 14:55:00,71.16,71.34,71.16,71.31,55144.0,59.6536,59.8044,59.6536,59.7793,55144.0
2018-03-21 15:00:00,71.3,71.46,71.27,71.44,26357.0,59.7709,59.905,59.7458,59.8883,26357.0
2018-03-21 15:05:00,71.44,71.49,71.3,71.46,32462.0,59.8883,59.9302,59.7709,59.905,32462.0
2018-03-21 15:10:00,71.45,71.65,71.37,71.65,30442.0,59.8967,60.0643,59.8296,60.0643,30442.0
2018-03-21 15:15:00,71.66,71.66,71.45,71.5,23950.0,60.0727,60.0727,59.8967,59.9386,23950.0
2018-03-21 15:20:00,71.49,71.57,71.47,71.52,25816.0,59.9302,59.9973,59.9134,59.9553,25816.0
2018-03-21 15:25:00,71.52,71.53,71.36,71.38,15490.0,59.9553,59.9637,59.8212,59.838,15490.0
2018-03-21 15:30:00,71.38,71.42,71.33,71.41,25138.0,59.838,59.8715,59.7961,59.8631,25138.0
2018-03-21 15:35:00,71.4,71.48,71.39,71.43,23101.0,59.8547,59.9218,59.8464,59.8799,23101.0
2018-03-21 15:40:00,71.42,71.42,71.26,71.27,35465.0,59.8715,59.8715,59.7374,59.7458,35465.0
2018-03-21 15:45:00,71.29,71.39,71.26,71.36,46586.0,59.7625,59.8464,59.7374,59.8212,46586.0
2018-03-21 15:50:00,71.35,71.35,71.18,71.23,76634.0,59.8128,59.8128,59.6703,59.7122,76634.0
2018-03-21 15:55:00,71.22,71.25,71.13,71.14,205748.0,59.7039,59.729,59.6284,59.6368,205748.0
2018-03-22 09:30:00,70.28,70.29,70.01,70.08,63369.0,58.9158,58.9242,58.6895,58.7482,63369.0
2018-03-22 09:35:00,70.09,70.16,70.01,70.07,10800.0,58.7566,58.8153,58.6895,58.7398,10800.0
2018-03-22 09:40:00,70.08,70.19,69.99,70.05,29589.0,58.7482,58.8404,58.6727,58.723,29589.0
2018-03-22 09:45:00,70.06,70.13,69.99,70.09,34356.0,58.7314,58.7901,58.6727,58.7566,34356.0
2018-03-22 09:50:00,70.1,70.15,69.99,70.01,36418.0,58.765,58.8069,58.6727,58.6895,36418.0
2018-03-22 09:55:00,70.0,70.1,69.98,69.99,43808.0,58.6811,58.765,58.6644,58.6727,43808.0
2018-03-22 10:00:00,69.99,70.11,69.92,70.07,43673.0,58.6727,58.7733,58.6141,58.7398,43673.0
2018-03-22 10:05:00,70.04,70.09,70.02,70.04,12392.0,58.7147,58.7566,58.6979,58.7147,12392.0
2018-03-22 10:10:00,70.05,70.33,70.02,70.29,16084.0,58.723,58.9578,58.6979,58.9242,16084.0
2018-03-22 10:15:00,70.28,70.3,70.19,70.24,7210.0,58.9158,58.9326,58.8404,58.8823,7210.0
2018-03-22 10:20:00,70.22,70.23,70.02,70.06,17379.0,58.8655,58.8739,58.6979,58.7314,17379.0
2018-03-22 10:25:00,70.05,70.08,69.96,69.96,24338.0,58.723,58.7482,58.6476,58.6476,24338.0
2018-03-22 10:30:00,69.96,70.06,69.91,70.02,43128.0,58.6476,58.7314,58.6057,58.6979,43128.0
2018-03-22 10:35:00,70.02,70.02,69.92,70.01,28504.0,58.6979,58.6979,58.6141,58.6895,28504.0
2018-03-22 10:40:00,70.03,70.03,69.88,69.89,11138.0,58.7063,58.7063,58.5805,58.5889,11138.0
2018-03-22 10:45:00,69.91,69.91,69.68,69.74,48599.0,58.6057,58.6057,58.4129,58.4632,48599.0
2018-03-22 10:50:00,69.75,69.77,69.68,69.72,46099.0,58.4715,58.4883,58.4129,58.4464,46099.0
2018-03-22 10:55:00,69.72,69.82,69.66,69.81,123378.0,58.4464,58.5302,58.3961,58.5218,123378.0
2018-03-22 11:00:00,69.83,70.03,69.83,69.94,34887.0,58.5386,58.7063,58.5386,58.6308,34887.0
2018-03-22 11:05:00,69.95,69.95,69.89,69.92,23244.0,58.6392,58.6392,58.5889,58.6141,23244.0
2018-03-22 11:10:00,69.93,69.96,69.87,69.89,26310.0,58.6224,58.6476,58.5721,58.5889,26310.0
2018-03-22 11:15:00,69.9,70.01,69.87,70.0,42362.0,58.5973,58.6895,58.5721,58.6811,42362.0
2018-03-22 11:20:00,70.0,70.0,69.86,69.88,42747.0,58.6811,58.6811,58.5638,58.5805,42747.0
2018-03-22 11:25:00,69.89,69.98,69.87,69.97,54554.0,58.5889,58.6644,58.5721,58.656,54554.0
2018-03-22 11:30:00,69.97,70.04,69.73,69.73,60838.0,58.656,58.7147,58.4548,58.4548,60838.0
2018-03-22 11:35:00,69.73,69.8,69.71,69.8,43537.0,58.4548,58.5135,58.438,58.5135,43537.0
2018-03-22 11:40:00,69.8,69.81,69.54,69.67,31202.0,58.5135,58.5218,58.2955,58.4045,31202.0
2018-03-22 11:45:00,69.67,69.75,69.61,69.72,21463.0,58.4045,58.4715,58.3542,58.4464,21463.0
2018-03-22 11:50:00,69.72,69.87,69.72,69.86,15286.0,58.4464,58.5721,58.4464,58.5638,15286.0
2018-03-22 11:55:00,69.86,69.86,69.65,69.65,12953.0,58.5638,58.5638,58.3877,58.3877,12953.0
2018-03-22 12:00:00,69.66,69.81,69.59,69.81,23542.0,58.3961,58.5218,58.3374,58.5218,23542.0
2018-03-22 12:05:00,69.81,69.91,69.78,69.87,29670.0,58.5218,58.6057,58.4967,58.5721,29670.0
2018-03-22 12:10:00,69.89,69.95,69.83,69.86,21776.0,58.5889,58.6392,58.5386,58.5638,21776.0
2018-03-22 12:15:00,69.87,70.13,69.8,70.03,29514.0,58.5721,58.7901,58.5135,58.7063,29514.0
2018-03-22 12:20:00,70.04,70.11,70.03,70.03,24727.0,58.7147,58.7733,58.7063,58.7063,24727.0
2018-03-22 12:25:00,70.04,70.3,70.02,70.3,23690.0,58.7147,58.9326,58.6979,58.9326,23690.0
2018-03-22 12:30:00,70.28,70.34,70.15,70.22,12938.0,58.9158,58.9661,58.8069,58.8655,12938.0
2018-03-22 12:35:00,70.23,70.3,70.13,70.13,8685.0,58.8739,58.9326,58.7901,58.7901,8685.0
2018-03-22 12:40:00,70.13,70.13,70.04,70.05,8861.0,58.7901,58.7901,58.7147,58.723,8861.0
2018-03-22 12:45:00,70.04,70.09,69.97,70.04,19143.0,58.7147,58.7566,58.656,58.7147,19143.0
2018-03-22 12:50:00,70.04,70.1,69.96,69.99,29750.0,58.7147,58.765,58.6476,58.6727,29750.0
2018-03-22 12:55:00,70.02,70.04,69.93,69.98,13095.0,58.6979,58.7147,58.6224,58.6644,13095.0
2018-03-22 13:00:00,69.96,69.98,69.89,69.91,22684.0,58.6476,58.6644,58.5889,58.6057,22684.0
2018-03-22 13:05:00,69.92,69.99,69.89,69.96,19564.0,58.6141,58.6727,58.5889,58.6476,19564.0
2018-03-22 13:10:00,69.95,70.01,69.88,70.0,15438.0,58.6392,58.6895,58.5805,58.6811,15438.0
2018-03-22 13:15:00,70.01,70.04,69.96,69.98,8647.0,58.6895,58.7147,58.6476,58.6644,8647.0
2018-03-22 13:20:00,69.96,70.17,69.93,70.17,9715.0,58.6476,58.8236,58.6224,58.8236,9715.0
2018-03-22 13:25:00,70.18,70.27,70.16,70.26,5712.0,58.832,58.9075,58.8153,58.8991,5712.0
2018-03-22 13:30:00,70.26,70.32,70.18,70.22,8546.0,58.8991,58.9494,58.832,58.8655,8546.0
2018-03-22 13:35:00,70.24,70.3,70.18,70.19,6870.0,58.8823,58.9326,58.832,58.8404,6870.0
2018-03-22 13:40:00,70.17,70.2,70.12,70.17,10524.0,58.8236,58.8488,58.7817,58.8236,10524.0
2018-03-22 13:45:00,70.17,70.26,70.13,70.16,10026.0,58.8236,58.8991,58.7901,58.8153,10026.0
2018-03-22 13:50:00,70.15,70.18,70.12,70.12,7033.0,58.8069,58.832,58.7817,58.7817,7033.0
2018-03-22 13:55:00,70.11,70.18,70.11,70.17,8634.0,58.7733,58.832,58.7733,58.8236,8634.0
2018-03-22 14:00:00,70.15,70.17,70.06,70.08,16136.0,58.8069,58.8236,58.7314,58.7482,16136.0
2018-03-22 14:05:00,70.08,70.09,69.97,69.99,15406.0,58.7482,58.7566,58.656,58.6727,15406.0
2018-03-22 14:10:00,69.96,70.08,69.95,70.06,9339.0,58.6476,58.7482,58.6392,58.7314,9339.0
2018-03-22 14:15:00,70.06,70.09,70.01,70.01,26379.0,58.7314,58.7566,58.6895,58.6895,26379.0
2018-03-22 14:20:00,70.01,70.05,69.86,69.87,22230.0,58.6895,58.723,58.5638,58.5721,22230.0
2018-03-22 14:25:00,69.85,69.87,69.73,69.73,14200.0,58.5554,58.5721,58.4548,58.4548,14200.0
2018-03-22 14:30:00,69.72,69.72,69.65,69.68,11363.0,58.4464,58.4464,58.3877,58.4129,11363.0
2018-03-22 14:35:00,69.68,69.8,69.64,69.79,18046.0,58.4129,58.5135,58.3793,58.5051,18046.0
2018-03-22 14:40:00,69.79,69.82,69.74,69.79,13099.0,58.5051,58.5302,58.4632,58.5051,13099.0
2018-03-22 14:45:00,69.8,69.9,69.73,69.81,12085.0,58.5135,58.5973,58.4548,58.5218,12085.0
2018-03-22 14:50:00,69.81,69.83,69.71,69.71,13630.0,58.5218,58.5386,58.438,58.438,13630.0
2018-03-22 14:55:00,69.69,69.69,69.52,69.58,12886.0,58.4212,58.4212,58.2787,58.329,12886.0
2018-03-22 15:00:00,69.6,69.69,69.52,69.64,18005.0,58.3458,58.4212,58.2787,58.3793,18005.0
2018-03-22 15:05:00,69.63,69.64,69.51,69.56,18260.0,58.371,58.3793,58.2704,58.3123,18260.0
2018-03-22 15:10:00,69.54,69.57,69.41,69.43,30728.0,58.2955,58.3207,58.1865,58.2033,30728.0
2018-03-22 15:15:00,69.45,69.46,69.25,69.32,35642.0,58.2201,58.2284,58.0524,58.1111,35642.0
2018-03-22 15:20:00,69.31,69.57,69.31,69.48,28667.0,58.1027,58.3207,58.1027,58.2452,28667.0
2018-03-22 15:25:00,69.48,69.49,69.24,69.24,26149.0,58.2452,58.2536,58.044,58.044,26149.0
2018-03-22 15:30:00,69.23,69.26,69.15,69.24,47502.0,58.0356,58.0608,57.9686,58.044,47502.0
2018-03-22 15:35:00,69.25,69.25,69.11,69.13,37233.0,58.0524,58.0524,57.935,57.9518,37233.0
2018-03-22 15:40:00,69.12,69.12,69.01,69.06,63273.0,57.9434,57.9434,57.8512,57.8931,63273.0
2018-03-22 15:45:00,69.05,69.05,68.71,68.89,89499.0,57.8847,57.8847,57.5997,57.7506,89499.0
2018-03-22 15:50:00,68.89,69.03,68.84,68.86,98371.0,57.7506,57.868,57.7087,57.7255,98371.0
2018-03-22 15:55:00,68.86,68.92,68.72,68.79,319334.0,57.7255,57.7758,57.6081,57.6668,319334.0
2018-03-23 09:30:00,69.01,69.32,68.96,69.1,31422.0,57.8512,58.1111,57.8093,57.9267,31422.0
2018-03-23 09:35:00,69.07,69.07,68.93,68.99,12191.0,57.9015,57.9015,57.7841,57.8344,12191.0
2018-03-23 09:40:00,68.94,69.0,68.76,68.76,3374.0,57.7925,57.8428,57.6416,57.6416,3374.0
2018-03-23 09:45:00,68.79,68.79,68.61,68.61,11821.0,57.6668,57.6668,57.5159,57.5159,11821.0
2018-03-23 09:50:00,68.63,68.81,68.63,68.78,11715.0,57.5326,57.6835,57.5326,57.6584,11715.0
2018-03-23 09:55:00,68.82,68.86,68.62,68.63,9114.0,57.6919,57.7255,57.5243,57.5326,9114.0
2018-03-23 10:00:00,68.63,68.78,68.63,68.7,9888.0,57.5326,57.6584,57.5326,57.5913,9888.0
2018-03-23 10:05:00,68.71,68.74,68.59,68.66,15709.0,57.5997,57.6249,57.4991,57.5578,15709.0
2018-03-23 10:10:00,68.63,68.74,68.61,68.63,8152.0,57.5326,57.6249,57.5159,57.5326,8152.0
2018-03-23 10:15:00,68.62,68.74,68.58,68.59,12271.0,57.5243,57.6249,57.4907,57.4991,12271.0
2018-03-23 10:20:00,68.59,68.68,68.5,68.62,18530.0,57.4991,57.5746,57.4237,57.5243,18530.0
2018-03-23 10:25:00,68.63,68.84,68.63,68.76,6889.0,57.5326,57.7087,57.5326,57.6416,6889.0
2018-03-23 10:30:00,68.8,68.9,68.78,68.9,9254.0,57.6752,57.759,57.6584,57.759,9254.0
2018-03-23 10:35:00,68.91,68.94,68.69,68.71,14397.0,57.7674,57.7925,57.5829,57.5997,14397.0
2018-03-23 10:40:00,68.71,68.83,68.63,68.63,11335.0,57.5997,57.7003,57.5326,57.5326,11335.0
2018-03-23 10:45:00,68.63,68.76,68.63,68.65,13251.0,57.5326,57.6416,57.5326,57.5494,13251.0
2018-03-23 10:50:00,68.65,68.75,68.61,68.72,10931.0,57.5494,57.6332,57.5159,57.6081,10931.0
2018-03-23 10:55:00,68.75,68.81,68.71,68.8,9822.0,57.6332,57.6835,57.5997,57.6752,9822.0
2018-03-23 11:00:00,68.81,68.9,68.75,68.75,10002.0,57.6835,57.759,57.6332,57.6332,10002.0
2018-03-23 11:05:00,68.76,68.82,68.74,68.76,12756.0,57.6416,57.6919,57.6249,57.6416,12756.0
2018-03-23 11:10:00,68.76,68.81,68.69,68.75,8845.0,57.6416,57.6835,57.5829,57.6332,8845.0
2018-03-23 11:15:00,68.76,68.81,68.75,68.75,28381.0,57.6416,57.6835,57.6332,57.6332,28381.0
2018-03-23 11:20:00,68.77,68.8,68.69,68.73,11239.0,57.65,57.6752,57.5829,57.6165,11239.0
2018-03-23 11:25:00,68.73,68.79,68.71,68.73,11684.0,57.6165,57.6668,57.5997,57.6165,11684.0
2018-03-23 11:30:00,68.73,68.74,68.67,68.67,29351.0,57.6165,57.6249,57.5662,57.5662,29351.0
2018-03-23 11:35:00,68.68,68.73,68.52,68.56,16587.0,57.5746,57.6165,57.4404,57.474,16587.0
2018-03-23 11:40:00,68.52,68.58,68.43,68.48,21829.0,57.4404,57.4907,57.365,57.4069,21829.0
2018-03-23 11:45:00,68.46,68.49,68.37,68.38,19555.0,57.3901,57.4153,57.3147,57.3231,19555.0
2018-03-23 11:50:00,68.37,68.38,68.21,68.32,17767.0,57.3147,57.3231,57.1806,57.2728,17767.0
2018-03-23 11:55:00,68.32,68.32,68.15,68.18,23952.0,57.2728,57.2728,57.1303,57.1554,23952.0
2018-03-23 12:00:00,68.18,68.32,68.18,68.32,18632.0,57.1554,57.2728,57.1554,57.2728,18632.0
2018-03-23 12:05:00,68.3,68.41,68.26,68.4,13320.0,57.256,57.3482,57.2225,57.3398,13320.0
2018-03-23 12:10:00,68.38,68.4,68.29,68.34,10187.0,57.3231,57.3398,57.2476,57.2895,10187.0
2018-03-23 12:15:00,68.31,68.36,68.2,68.21,22692.0,57.2644,57.3063,57.1722,57.1806,22692.0
2018-03-23 12:20:00,68.23,68.27,68.2,68.27,26860.0,57.1973,57.2309,57.1722,57.2309,26860.0
2018-03-23 12:25:00,68.26,68.46,68.26,68.42,38880.0,57.2225,57.3901,57.2225,57.3566,38880.0
2018-03-23 12:30:00,68.42,68.43,68.28,68.3,11119.0,57.3566,57.365,57.2392,57.256,11119.0
2018-03-23 12:35:00,68.3,68.37,68.26,68.28,37640.0,57.256,57.3147,57.2225,57.2392,37640.0
2018-03-23 12:40:00,68.29,68.31,68.17,68.17,11516.0,57.2476,57.2644,57.147,57.147,11516.0
2018-03-23 12:45:00,68.2,68.24,68.15,68.16,13983.0,57.1722,57.2057,57.1303,57.1386,13983.0
2018-03-23 12:50:00,68.17,68.23,68.16,68.19,6712.0,57.147,57.1973,57.1386,57.1638,6712.0
2018-03-23 12:55:00,68.18,68.18,68.08,68.14,7351.0,57.1554,57.1554,57.0716,57.1219,7351.0
2018-03-23 13:00:00,68.11,68.26,68.1,68.24,17478.0,57.0967,57.2225,57.0883,57.2057,17478.0
2018-03-23 13:05:00,68.24,68.35,68.2,68.35,10827.0,57.2057,57.2979,57.1722,57.2979,10827.0
2018-03-23 13:10:00,68.36,68.42,68.32,68.32,6982.0,57.3063,57.3566,57.2728,57.2728,6982.0
2018-03-23 13:15:00,68.36,68.38,68.3,68.33,9764.0,57.3063,57.3231,57.256,57.2812,9764.0
2018-03-23 13:20:00,68.35,68.48,68.31,68.48,11326.0,57.2979,57.4069,57.2644,57.4069,11326.0
2018-03-23 13:25:00,68.49,68.5,68.37,68.47,14086.0,57.4153,57.4237,57.3147,57.3985,14086.0
2018-03-23 13:30:00,68.48,68.61,68.47,68.57,25054.0,57.4069,57.5159,57.3985,57.4824,25054.0
2018-03-23 13:35:00,68.56,68.63,68.54,68.57,20882.0,57.474,57.5326,57.4572,57.4824,20882.0
2018-03-23 13:40:00,68.57,68.63,68.54,68.63,15637.0,57.4824,57.5326,57.4572,57.5326,15637.0
2018-03-23 13:45:00,68.62,68.72,68.59,68.72,19407.0,57.5243,57.6081,57.4991,57.6081,19407.0
2018-03-23 13:50:00,68.72,68.87,68.7,68.86,15859.0,57.6081,57.7338,57.5913,57.7255,15859.0
2018-03-23 13:55:00,68.86,68.88,68.79,68.79,16805.0,57.7255,57.7422,57.6668,57.6668,16805.0
2018-03-23 14:00:00,68.81,68.92,68.79,68.81,21238.0,57.6835,57.7758,57.6668,57.6835,21238.0
2018-03-23 14:05:00,68.81,68.83,68.68,68.7,9060.0,57.6835,57.7003,57.5746,57.5913,9060.0
2018-03-23 14:10:00,68.69,68.69,68.56,68.58,19606.0,57.5829,57.5829,57.474,57.4907,19606.0
2018-03-23 14:15:00,68.56,68.58,68.46,68.54,25546.0,57.474,57.4907,57.3901,57.4572,25546.0
2018-03-23 14:20:00,68.54,68.58,68.45,68.54,22455.0,57.4572,57.4907,57.3818,57.4572,22455.0
2018-03-23 14:25:00,68.53,68.57,68.5,68.57,25203.0,57.4488,57.4824,57.4237,57.4824,25203.0
2018-03-23 14:30:00,68.56,68.62,68.52,68.59,21454.0,57.474,57.5243,57.4404,57.4991,21454.0
2018-03-23 14:35:00,68.57,68.62,68.51,68.6,16357.0,57.4824,57.5243,57.4321,57.5075,16357.0
2018-03-23 14:40:00,68.6,68.67,68.52,68.55,18097.0,57.5075,57.5662,57.4404,57.4656,18097.0
2018-03-23 14:45:00,68.53,68.54,68.28,68.33,21426.0,57.4488,57.4572,57.2392,57.2812,21426.0
2018-03-23 14:50:00,68.31,68.32,68.2,68.27,15435.0,57.2644,57.2728,57.1722,57.2309,15435.0
2018-03-23 14:55:00,68.29,68.29,67.92,67.95,95075.0,57.2476,57.2476,56.9375,56.9626,95075.0
2018-03-23 15:00:00,67.95,68.04,67.8,67.89,53772.0,56.9626,57.0381,56.8369,56.9123,53772.0
2018-03-23 15:05:00,67.87,67.95,67.71,67.73,25883.0,56.8955,56.9626,56.7614,56.7782,25883.0
2018-03-23 15:10:00,67.73,67.96,67.68,67.9,43962.0,56.7782,56.971,56.7363,56.9207,43962.0
2018-03-23 15:15:00,67.89,68.09,67.89,68.0,46039.0,56.9123,57.08,56.9123,57.0045,46039.0
2018-03-23 15:20:00,67.99,68.02,67.73,67.73,34248.0,56.9961,57.0213,56.7782,56.7782,34248.0
2018-03-23 15:25:00,67.75,68.0,67.74,67.95,63916.0,56.7949,57.0045,56.7866,56.9626,63916.0
2018-03-23 15:30:00,67.94,67.94,67.75,67.79,59773.0,56.9542,56.9542,56.7949,56.8285,59773.0
2018-03-23 15:35:00,67.78,67.78,67.54,67.68,55137.0,56.8201,56.8201,56.6189,56.7363,55137.0
2018-03-23 15:40:00,67.67,67.77,67.55,67.56,83542.0,56.7279,56.8117,56.6273,56.6357,83542.0
2018-03-23 15:45:00,67.56,67.6,67.42,67.48,80647.0,56.6357,56.6692,56.5183,56.5686,80647.0
2018-03-23 15:50:00,67.49,67.49,67.23,67.28,92756.0,56.577,56.577,56.359,56.4009,92756.0
2018-03-23 15:55:00,67.27,67.46,67.24,67.37,245192.0,56.3926,56.5518,56.3674,56.4764,245192.0
2018-03-26 09:30:00,68.44,68.7,68.26,68.66,96444.0,57.3734,57.5913,57.2225,57.5578,96444.0
2018-03-26 09:35:00,68.66,68.68,68.24,68.59,39677.0,57.5578,57.5746,57.2057,57.4991,39677.0
2018-03-26 09:40:00,68.61,68.92,68.61,68.76,50162.0,57.5159,57.7758,57.5159,57.6416,50162.0
2018-03-26 09:45:00,68.72,68.87,68.66,68.73,57364.0,57.6081,57.7338,57.5578,57.6165,57364.0
2018-03-26 09:50:00,68.72,68.72,68.61,68.64,22694.0,57.6081,57.6081,57.5159,57.541,22694.0
2018-03-26 09:55:00,68.66,68.78,68.66,68.71,18912.0,57.5578,57.6584,57.5578,57.5997,18912.0
2018-03-26 10:00:00,68.74,68.77,68.66,68.67,19541.0,57.6249,57.65,57.5578,57.5662,19541.0
2018-03-26 10:05:00,68.67,68.67,68.55,68.56,21966.0,57.5662,57.5662,57.4656,57.474,21966.0
2018-03-26 10:10:00,68.55,68.55,68.44,68.44,12290.0,57.4656,57.4656,57.3734,57.3734,12290.0
2018-03-26 10:15:00,68.45,68.59,68.39,68.59,39224.0,57.3818,57.4991,57.3315,57.4991,39224.0
2018-03-26 10:20:00,68.59,68.65,68.55,68.6,43735.0,57.4991,57.5494,57.4656,57.5075,43735.0
2018-03-26 10:25:00,68.59,68.63,68.5,68.51,67497.0,57.4991,57.5326,57.4237,57.4321,67497.0
2018-03-26 10:30:00,68.5,68.52,68.32,68.52,28852.0,57.4237,57.4404,57.2728,57.4404,28852.0
2018-03-26 10:35:00,68.53,68.57,68.42,68.43,20676.0,57.4488,57.4824,57.3566,57.365,20676.0
2018-03-26 10:40:00,68.42,68.43,68.2,68.23,14854.0,57.3566,57.365,57.1722,57.1973,14854.0
2018-03-26 10:45:00,68.22,68.22,68.12,68.16,18767.0,57.1889,57.1889,57.1051,57.1386,18767.0
2018-03-26 10:50:00,68.14,68.26,68.14,68.25,13288.0,57.1219,57.2225,57.1219,57.2141,13288.0
2018-03-26 10:55:00,68.26,68.35,68.25,68.29,31099.0,57.2225,57.2979,57.2141,57.2476,31099.0
2018-03-26 11:00:00,68.3,68.36,68.27,68.31,20923.0,57.256,57.3063,57.2309,57.2644,20923.0
2018-03-26 11:05:00,68.3,68.31,68.06,68.09,18085.0,57.256,57.2644,57.0548,57.08,18085.0
2018-03-26 11:10:00,68.09,68.17,68.05,68.1,12560.0,57.08,57.147,57.0464,57.0883,12560.0
2018-03-26 11:15:00,68.09,68.11,67.87,67.91,26206.0,57.08,57.0967,56.8955,56.9291,26206.0
2018-03-26 11:20:00,67.88,68.05,67.8,68.05,27758.0,56.9039,57.0464,56.8369,57.0464,27758.0
2018-03-26 11:25:00,68.04,68.22,68.01,68.13,62135.0,57.0381,57.1889,57.0129,57.1135,62135.0
2018-03-26 11:30:00,68.1,68.28,68.06,68.22,9029.0,57.0883,57.2392,57.0548,57.1889,9029.0
2018-03-26 11:35:00,68.22,68.37,68.22,68.33,20115.0,57.1889,57.3147,57.1889,57.2812,20115.0
2018-03-26 11:40:00,68.31,68.48,68.31,68.46,16380.0,57.2644,57.4069,57.2644,57.3901,16380.0
2018-03-26 11:45:00,68.45,68.45,68.37,68.38,7530.0,57.3818,57.3818,57.3147,57.3231,7530.0
2018-03-26 11:50:00,68.37,68.58,68.37,68.55,23606.0,57.3147,57.4907,57.3147,57.4656,23606.0
2018-03-26 11:55:00,68.56,68.57,68.45,68.5,16149.0,57.474,57.4824,57.3818,57.4237,16149.0
2018-03-26 12:00:00,68.52,68.55,68.41,68.47,28777.0,57.4404,57.4656,57.3482,57.3985,28777.0
2018-03-26 12:05:00,68.47,68.59,68.47,68.58,11044.0,57.3985,57.4991,57.3985,57.4907,11044.0
2018-03-26 12:10:00,68.56,68.75,68.56,68.73,19049.0,57.474,57.6332,57.474,57.6165,19049.0
2018-03-26 12:15:00,68.75,68.77,68.69,68.75,22585.0,57.6332,57.65,57.5829,57.6332,22585.0
2018-03-26 12:20:00,68.75,68.86,68.75,68.85,27157.0,57.6332,57.7255,57.6332,57.7171,27157.0
2018-03-26 12:25:00,68.85,68.92,68.8,68.8,18179.0,57.7171,57.7758,57.6752,57.6752,18179.0
2018-03-26 12:30:00,68.8,68.85,68.75,68.81,29543.0,57.6752,57.7171,57.6332,57.6835,29543.0
2018-03-26 12:35:00,68.8,68.92,68.75,68.75,22129.0,57.6752,57.7758,57.6332,57.6332,22129.0
2018-03-26 12:40:00,68.75,68.77,68.71,68.73,18986.0,57.6332,57.65,57.5997,57.6165,18986.0
2018-03-26 12:45:00,68.73,68.74,68.66,68.66,14069.0,57.6165,57.6249,57.5578,57.5578,14069.0
2018-03-26 12:50:00,68.67,68.73,68.65,68.65,15872.0,57.5662,57.6165,57.5494,57.5494,15872.0
2018-03-26 12:55:00,68.65,68.74,68.65,68.71,14202.0,57.5494,57.6249,57.5494,57.5997,14202.0
2018-03-26 13:00:00,68.69,68.87,68.69,68.82,14459.0,57.5829,57.7338,57.5829,57.6919,14459.0
2018-03-26 13:05:00,68.78,68.86,68.73,68.83,21188.0,57.6584,57.7255,57.6165,57.7003,21188.0
2018-03-26 13:10:00,68.82,68.91,68.81,68.9,10565.0,57.6919,57.7674,57.6835,57.759,10565.0
2018-03-26 13:15:00,68.92,69.0,68.9,68.9,10537.0,57.7758,57.8428,57.759,57.759,10537.0
2018-03-26 13:20:00,68.86,68.86,68.67,68.67,11123.0,57.7255,57.7255,57.5662,57.5662,11123.0
2018-03-26 13:25:00,68.67,68.69,68.59,68.64,14083.0,57.5662,57.5829,57.4991,57.541,14083.0
2018-03-26 13:30:00,68.61,68.64,68.45,68.48,12781.0,57.5159,57.541,57.3818,57.4069,12781.0
2018-03-26 13:35:00,68.49,68.6,68.49,68.6,8911.0,57.4153,57.5075,57.4153,57.5075,8911.0
2018-03-26 13:40:00,68.61,68.72,68.6,68.65,31444.0,57.5159,57.6081,57.5075,57.5494,31444.0
2018-03-26 13:45:00,68.65,68.7,68.64,68.69,9413.0,57.5494,57.5913,57.541,57.5829,9413.0
2018-03-26 13:50:00,68.68,68.68,68.62,68.65,28383.0,57.5746,57.5746,57.5243,57.5494,28383.0
2018-03-26 13:55:00,68.64,68.76,68.64,68.76,17226.0,57.541,57.6416,57.541,57.6416,17226.0
2018-03-26 14:00:00,68.78,68.91,68.76,68.91,12454.0,57.6584,57.7674,57.6416,57.7674,12454.0
2018-03-26 14:05:00,68.91,68.99,68.89,68.93,16741.0,57.7674,57.8344,57.7506,57.7841,16741.0
2018-03-26 14:10:00,68.95,69.09,68.95,69.0,12057.0,57.8009,57.9183,57.8009,57.8428,12057.0
2018-03-26 14:15:00,68.99,69.11,68.98,69.09,11912.0,57.8344,57.935,57.8261,57.9183,11912.0
2018-03-26 14:20:00,69.1,69.21,69.08,69.09,35620.0,57.9267,58.0189,57.9099,57.9183,35620.0
2018-03-26 14:25:00,69.1,69.2,69.07,69.17,20116.0,57.9267,58.0105,57.9015,57.9853,20116.0
2018-03-26 14:30:00,69.2,69.27,69.13,69.15,11983.0,58.0105,58.0692,57.9518,57.9686,11983.0
2018-03-26 14:35:00,69.15,69.21,69.12,69.15,10965.0,57.9686,58.0189,57.9434,57.9686,10965.0
2018-03-26 14:40:00,69.16,69.22,69.16,69.18,9684.0,57.9769,58.0272,57.9769,57.9937,9684.0
2018-03-26 14:45:00,69.18,69.19,69.08,69.11,12914.0,57.9937,58.0021,57.9099,57.935,12914.0
2018-03-26 14:50:00,69.12,69.38,69.12,69.37,16309.0,57.9434,58.1614,57.9434,58.153,16309.0
2018-03-26 14:55:00,69.36,69.41,69.26,69.29,18429.0,58.1446,58.1865,58.0608,58.0859,18429.0
2018-03-26 15:00:00,69.28,69.4,69.25,69.33,16476.0,58.0775,58.1781,58.0524,58.1195,16476.0
2018-03-26 15:05:00,69.34,69.47,69.33,69.47,19475.0,58.1278,58.2368,58.1195,58.2368,19475.0
2018-03-26 15:10:00,69.47,69.47,69.39,69.45,16528.0,58.2368,58.2368,58.1698,58.2201,16528.0
2018-03-26 15:15:00,69.45,69.57,69.44,69.54,28911.0,58.2201,58.3207,58.2117,58.2955,28911.0
2018-03-26 15:20:00,69.56,69.59,69.5,69.52,43012.0,58.3123,58.3374,58.262,58.2787,43012.0
2018-03-26 15:25:00,69.51,69.59,69.46,69.59,34087.0,58.2704,58.3374,58.2284,58.3374,34087.0
2018-03-26 15:30:00,69.6,69.67,69.56,69.61,48045.0,58.3458,58.4045,58.3123,58.3542,48045.0
2018-03-26 15:35:00,69.61,69.61,69.43,69.51,45032.0,58.3542,58.3542,58.2033,58.2704,45032.0
2018-03-26 15:40:00,69.51,69.54,69.45,69.53,31826.0,58.2704,58.2955,58.2201,58.2871,31826.0
2018-03-26 15:45:00,69.53,69.63,69.51,69.59,70883.0,58.2871,58.371,58.2704,58.3374,70883.0
2018-03-26 15:50:00,69.59,69.6,69.46,69.5,69766.0,58.3374,58.3458,58.2284,58.262,69766.0
2018-03-26 15:55:00,69.5,69.53,69.43,69.51,237384.0,58.262,58.2871,58.2033,58.2704,237384.0
2018-03-27 09:30:00,69.64,69.64,69.17,69.44,50894.0,58.3793,58.3793,57.9853,58.2117,50894.0
2018-03-27 09:35:00,69.44,69.62,69.36,69.47,19024.0,58.2117,58.3626,58.1446,58.2368,19024.0
2018-03-27 09:40:00,69.45,69.47,69.33,69.38,14828.0,58.2201,58.2368,58.1195,58.1614,14828.0
2018-03-27 09:45:00,69.35,69.39,69.21,69.28,37726.0,58.1362,58.1698,58.0189,58.0775,37726.0
2018-03-27 09:50:00,69.28,69.43,69.28,69.37,6451.0,58.0775,58.2033,58.0775,58.153,6451.0
2018-03-27 09:55:00,69.38,69.52,69.34,69.51,11478.0,58.1614,58.2787,58.1278,58.2704,11478.0
2018-03-27 10:00:00,69.52,69.55,69.32,69.41,33506.0,58.2787,58.3039,58.1111,58.1865,33506.0
2018-03-27 10:05:00,69.42,69.42,69.12,69.27,27751.0,58.1949,58.1949,57.9434,58.0692,27751.0
2018-03-27 10:10:00,69.27,69.27,68.87,68.91,21585.0,58.0692,58.0692,57.7338,57.7674,21585.0
2018-03-27 10:15:00,68.92,68.98,68.84,68.89,15650.0,57.7758,57.8261,57.7087,57.7506,15650.0
2018-03-27 10:20:00,68.9,69.12,68.89,69.01,13348.0,57.759,57.9434,57.7506,57.8512,13348.0
2018-03-27 10:25:00,69.01,69.16,69.0,69.13,7325.0,57.8512,57.9769,57.8428,57.9518,7325.0
2018-03-27 10:30:00,69.09,69.09,68.91,68.98,17511.0,57.9183,57.9183,57.7674,57.8261,17511.0
2018-03-27 10:35:00,69.02,69.09,68.99,69.06,14789.0,57.8596,57.9183,57.8344,57.8931,14789.0
2018-03-27 10:40:00,69.08,69.3,69.03,69.28,9966.0,57.9099,58.0943,57.868,58.0775,9966.0
2018-03-27 10:45:00,69.29,69.3,69.22,69.23,10763.0,58.0859,58.0943,58.0272,58.0356,10763.0
2018-03-27 10:50:00,69.22,69.28,69.09,69.16,14712.0,58.0272,58.0775,57.9183,57.9769,14712.0
2018-03-27 10:55:00,69.16,69.2,69.02,69.04,10326.0,57.9769,58.0105,57.8596,57.8764,10326.0
2018-03-27 11:00:00,69.04,69.05,68.94,68.96,12245.0,57.8764,57.8847,57.7925,57.8093,12245.0
2018-03-27 11:05:00,68.99,69.11,68.93,69.08,10308.0,57.8344,57.935,57.7841,57.9099,10308.0
2018-03-27 11:10:00,69.06,69.19,69.0,69.15,11253.0,57.8931,58.0021,57.8428,57.9686,11253.0
2018-03-27 11:15:00,69.13,69.24,69.09,69.21,9008.0,57.9518,58.044,57.9183,58.0189,9008.0
2018-03-27 11:20:00,69.2,69.21,69.12,69.21,7427.0,58.0105,58.0189,57.9434,58.0189,7427.0
2018-03-27 11:25:00,69.23,69.23,69.17,69.22,7199.0,58.0356,58.0356,57.9853,58.0272,7199.0
2018-03-27 11:30:00,69.27,69.45,69.25,69.45,8750.0,58.0692,58.2201,58.0524,58.2201,8750.0
2018-03-27 11:35:00,69.42,69.5,69.38,69.48,8759.0,58.1949,58.262,58.1614,58.2452,8759.0
2018-03-27 11:40:00,69.49,69.64,69.46,69.64,9854.0,58.2536,58.3793,58.2284,58.3793,9854.0
2018-03-27 11:45:00,69.64,69.8,69.6,69.76,15237.0,58.3793,58.5135,58.3458,58.4799,15237.0
2018-03-27 11:50:00,69.78,69.78,69.68,69.76,10849.0,58.4967,58.4967,58.4129,58.4799,10849.0
2018-03-27 11:55:00,69.78,69.8,69.69,69.76,14084.0,58.4967,58.5135,58.4212,58.4799,14084.0
2018-03-27 12:00:00,69.74,69.89,69.67,69.89,24688.0,58.4632,58.5889,58.4045,58.5889,24688.0
2018-03-27 12:05:00,69.86,69.87,69.68,69.7,13435.0,58.5638,58.5721,58.4129,58.4296,13435.0
2018-03-27 12:10:00,69.75,69.81,69.71,69.81,9364.0,58.4715,58.5218,58.438,58.5218,9364.0
2018-03-27 12:15:00,69.77,69.86,69.72,69.82,8345.0,58.4883,58.5638,58.4464,58.5302,8345.0
2018-03-27 12:20:00,69.84,69.84,69.77,69.8,6849.0,58.547,58.547,58.4883,58.5135,6849.0
2018-03-27 12:25:00,69.79,69.79,69.7,69.72,5135.0,58.5051,58.5051,58.4296,58.4464,5135.0
2018-03-27 12:30:00,69.71,69.71,69.53,69.55,10499.0,58.438,58.438,58.2871,58.3039,10499.0
2018-03-27 12:35:00,69.55,69.64,69.55,69.6,7288.0,58.3039,58.3793,58.3039,58.3458,7288.0
2018-03-27 12:40:00,69.61,69.74,69.56,69.7,8353.0,58.3542,58.4632,58.3123,58.4296,8353.0
2018-03-27 12:45:00,69.7,69.72,69.66,69.67,8352.0,58.4296,58.4464,58.3961,58.4045,8352.0
2018-03-27 12:50:00,69.67,69.73,69.6,69.7,5055.0,58.4045,58.4548,58.3458,58.4296,5055.0
2018-03-27 12:55:00,69.73,69.76,69.64,69.68,9401.0,58.4548,58.4799,58.3793,58.4129,9401.0
2018-03-27 13:00:00,69.7,69.78,69.66,69.7,14291.0,58.4296,58.4967,58.3961,58.4296,14291.0
2018-03-27 13:05:00,69.75,69.75,69.68,69.72,9383.0,58.4715,58.4715,58.4129,58.4464,9383.0
2018-03-27 13:10:00,69.72,69.8,69.66,69.79,7894.0,58.4464,58.5135,58.3961,58.5051,7894.0
2018-03-27 13:15:00,69.81,69.84,69.69,69.72,8498.0,58.5218,58.547,58.4212,58.4464,8498.0
2018-03-27 13:20:00,69.69,69.72,69.52,69.52,7676.0,58.4212,58.4464,58.2787,58.2787,7676.0
2018-03-27 13:25:00,69.52,69.56,69.48,69.5,7172.0,58.2787,58.3123,58.2452,58.262,7172.0
2018-03-27 13:30:00,69.5,69.53,69.42,69.45,9208.0,58.262,58.2871,58.1949,58.2201,9208.0
2018-03-27 13:35:00,69.45,69.45,69.34,69.37,17845.0,58.2201,58.2201,58.1278,58.153,17845.0
2018-03-27 13:40:00,69.36,69.44,69.3,69.42,12710.0,58.1446,58.2117,58.0943,58.1949,12710.0
2018-03-27 13:45:00,69.42,69.42,69.22,69.23,21876.0,58.1949,58.1949,58.0272,58.0356,21876.0
2018-03-27 13:50:00,69.19,69.19,69.06,69.11,18963.0,58.0021,58.0021,57.8931,57.935,18963.0
2018-03-27 13:55:00,69.13,69.23,69.1,69.21,39657.0,57.9518,58.0356,57.9267,58.0189,39657.0
2018-03-27 14:00:00,69.2,69.2,68.92,68.96,39708.0,58.0105,58.0105,57.7758,57.8093,39708.0
2018-03-27 14:05:00,68.98,69.04,68.95,68.98,35166.0,57.8261,57.8764,57.8009,57.8261,35166.0
2018-03-27 14:10:00,68.97,69.17,68.96,69.13,19536.0,57.8177,57.9853,57.8093,57.9518,19536.0
2018-03-27 14:15:00,69.13,69.27,69.11,69.25,25941.0,57.9518,58.0692,57.935,58.0524,25941.0
2018-03-27 14:20:00,69.23,69.24,69.08,69.1,25909.0,58.0356,58.044,57.9099,57.9267,25909.0
2018-03-27 14:25:00,69.08,69.08,68.88,68.9,11308.0,57.9099,57.9099,57.7422,57.759,11308.0
2018-03-27 14:30:00,68.91,69.06,68.87,69.02,11471.0,57.7674,57.8931,57.7338,57.8596,11471.0
2018-03-27 14:35:00,69.02,69.14,68.99,69.11,21516.0,57.8596,57.9602,57.8344,57.935,21516.0
2018-03-27 14:40:00,69.12,69.15,69.06,69.07,28816.0,57.9434,57.9686,57.8931,57.9015,28816.0
2018-03-27 14:45:00,69.02,69.05,68.83,68.83,17789.0,57.8596,57.8847,57.7003,57.7003,17789.0
2018-03-27 14:50:00,68.85,68.93,68.85,68.89,12875.0,57.7171,57.7841,57.7171,57.7506,12875.0
2018-03-27 14:55:00,68.87,68.93,68.76,68.78,22600.0,57.7338,57.7841,57.6416,57.6584,22600.0
2018-03-27 15:00:00,68.76,68.79,68.51,68.52,18719.0,57.6416,57.6668,57.4321,57.4404,18719.0
2018-03-27 15:05:00,68.54,68.54,68.2,68.44,40231.0,57.4572,57.4572,57.1722,57.3734,40231.0
2018-03-27 15:10:00,68.44,68.52,68.27,68.32,92173.0,57.3734,57.4404,57.2309,57.2728,92173.0
2018-03-27 15:15:00,68.32,68.5,68.31,68.33,57601.0,57.2728,57.4237,57.2644,57.2812,57601.0
2018-03-27 15:20:00,68.34,68.34,68.2,68.23,61629.0,57.2895,57.2895,57.1722,57.1973,61629.0
2018-03-27 15:25:00,68.22,68.22,67.96,68.03,46961.0,57.1889,57.1889,56.971,57.0297,46961.0
2018-03-27 15:30:00,68.03,68.07,67.67,67.87,102159.0,57.0297,57.0632,56.7279,56.8955,102159.0
2018-03-27 15:35:00,67.88,68.07,67.81,67.94,123163.0,56.9039,57.0632,56.8452,56.9542,123163.0
2018-03-27 15:40:00,67.94,67.94,67.58,67.58,150509.0,56.9542,56.9542,56.6524,56.6524,150509.0
2018-03-27 15:45:00,67.59,67.72,67.42,67.61,124177.0,56.6608,56.7698,56.5183,56.6776,124177.0
2018-03-27 15:50:00,67.6,67.93,67.57,67.75,103440.0,56.6692,56.9458,56.6441,56.7949,103440.0
2018-03-27 15:55:00,67.74,67.95,67.64,67.91,217222.0,56.7866,56.9626,56.7027,56.9291,217222.0
2018-03-28 09:30:00,68.15,68.4,68.15,68.23,46830.0,57.1303,57.3398,57.1303,57.1973,46830.0
2018-03-28 09:35:00,68.23,68.26,67.75,67.75,10069.0,57.1973,57.2225,56.7949,56.7949,10069.0
2018-03-28 09:40:00,67.72,67.8,67.59,67.64,12036.0,56.7698,56.8369,56.6608,56.7027,12036.0
2018-03-28 09:45:00,67.65,67.99,67.49,67.99,20943.0,56.7111,56.9961,56.577,56.9961,20943.0
2018-03-28 09:50:00,67.99,68.08,67.84,68.05,9166.0,56.9961,57.0716,56.8704,57.0464,9166.0
2018-03-28 09:55:00,68.04,68.2,67.96,68.15,19251.0,57.0381,57.1722,56.971,57.1303,19251.0
2018-03-28 10:00:00,68.23,68.38,68.12,68.25,22088.0,57.1973,57.3231,57.1051,57.2141,22088.0
2018-03-28 10:05:00,68.26,68.29,68.08,68.17,25186.0,57.2225,57.2476,57.0716,57.147,25186.0
2018-03-28 10:10:00,68.19,68.19,67.94,67.94,9153.0,57.1638,57.1638,56.9542,56.9542,9153.0
2018-03-28 10:15:00,67.94,68.0,67.75,67.84,10462.0,56.9542,57.0045,56.7949,56.8704,10462.0
2018-03-28 10:20:00,67.83,67.89,67.78,67.79,9288.0,56.862,56.9123,56.8201,56.8285,9288.0
2018-03-28 10:25:00,67.84,67.87,67.75,67.83,7304.0,56.8704,56.8955,56.7949,56.862,7304.0
2018-03-28 10:30:00,67.86,68.05,67.86,67.93,9100.0,56.8872,57.0464,56.8872,56.9458,9100.0
2018-03-28 10:35:00,67.88,67.9,67.77,67.82,11934.0,56.9039,56.9207,56.8117,56.8536,11934.0
2018-03-28 10:40:00,67.79,67.82,67.53,67.58,11242.0,56.8285,56.8536,56.6105,56.6524,11242.0
2018-03-28 10:45:00,67.61,67.63,67.35,67.44,13671.0,56.6776,56.6943,56.4596,56.5351,13671.0
2018-03-28 10:50:00,67.44,67.62,67.41,67.58,10864.0,56.5351,56.686,56.5099,56.6524,10864.0
2018-03-28 10:55:00,67.61,67.7,67.58,67.7,18437.0,56.6776,56.753,56.6524,56.753,18437.0
2018-03-28 11:00:00,67.67,67.91,67.67,67.82,16224.0,56.7279,56.9291,56.7279,56.8536,16224.0
2018-03-28 11:05:00,67.85,68.02,67.83,68.0,21571.0,56.8788,57.0213,56.862,57.0045,21571.0
2018-03-28 11:10:00,68.0,68.03,67.76,67.8,17630.0,57.0045,57.0297,56.8033,56.8369,17630.0
2018-03-28 11:15:00,67.75,67.77,67.6,67.77,18097.0,56.7949,56.8117,56.6692,56.8117,18097.0
2018-03-28 11:20:00,67.74,67.76,67.56,67.62,25835.0,56.7866,56.8033,56.6357,56.686,25835.0
2018-03-28 11:25:00,67.61,67.68,67.46,67.46,34004.0,56.6776,56.7363,56.5518,56.5518,34004.0
2018-03-28 11:30:00,67.46,67.49,67.27,67.44,26843.0,56.5518,56.577,56.3926,56.5351,26843.0
2018-03-28 11:35:00,67.42,67.61,67.42,67.46,30879.0,56.5183,56.6776,56.5183,56.5518,30879.0
2018-03-28 11:40:00,67.46,67.65,67.45,67.6,18395.0,56.5518,56.7111,56.5435,56.6692,18395.0
2018-03-28 11:45:00,67.6,67.67,67.5,67.57,14288.0,56.6692,56.7279,56.5854,56.6441,14288.0
2018-03-28 11:50:00,67.59,67.62,67.42,67.46,15000.0,56.6608,56.686,56.5183,56.5518,15000.0
2018-03-28 11:55:00,67.43,67.66,67.43,67.49,20846.0,56.5267,56.7195,56.5267,56.577,20846.0
2018-03-28 12:00:00,67.53,67.64,67.5,67.57,17084.0,56.6105,56.7027,56.5854,56.6441,17084.0
2018-03-28 12:05:00,67.53,67.59,67.52,67.57,15162.0,56.6105,56.6608,56.6021,56.6441,15162.0
2018-03-28 12:10:00,67.58,67.85,67.58,67.85,10303.0,56.6524,56.8788,56.6524,56.8788,10303.0
2018-03-28 12:15:00,67.86,68.06,67.76,68.06,16042.0,56.8872,57.0548,56.8033,57.0548,16042.0
2018-03-28 12:20:00,68.05,68.13,67.92,67.93,26827.0,57.0464,57.1135,56.9375,56.9458,26827.0
2018-03-28 12:25:00,67.93,67.96,67.64,67.67,16291.0,56.9458,56.971,56.7027,56.7279,16291.0
2018-03-28 12:30:00,67.68,67.7,67.55,67.59,20365.0,56.7363,56.753,56.6273,56.6608,20365.0
2018-03-28 12:35:00,67.57,67.7,67.57,67.68,37928.0,56.6441,56.753,56.6441,56.7363,37928.0
2018-03-28 12:40:00,67.7,67.93,67.69,67.88,9198.0,56.753,56.9458,56.7446,56.9039,9198.0
2018-03-28 12:45:00,67.86,67.94,67.73,67.77,8766.0,56.8872,56.9542,56.7782,56.8117,8766.0
2018-03-28 12:50:00,67.74,67.77,67.62,67.71,9618.0,56.7866,56.8117,56.686,56.7614,9618.0
2018-03-28 12:55:00,67.68,67.68,67.54,67.54,5956.0,56.7363,56.7363,56.6189,56.6189,5956.0
2018-03-28 13:00:00,67.54,67.54,67.37,67.48,6406.0,56.6189,56.6189,56.4764,56.5686,6406.0
2018-03-28 13:05:00,67.53,67.64,67.48,67.58,27930.0,56.6105,56.7027,56.5686,56.6524,27930.0
2018-03-28 13:10:00,67.58,67.61,67.46,67.58,17144.0,56.6524,56.6776,56.5518,56.6524,17144.0
2018-03-28 13:15:00,67.6,67.6,67.45,67.49,16922.0,56.6692,56.6692,56.5435,56.577,16922.0
2018-03-28 13:20:00,67.51,67.75,67.5,67.73,27932.0,56.5938,56.7949,56.5854,56.7782,27932.0
2018-03-28 13:25:00,67.74,67.77,67.59,67.65,14261.0,56.7866,56.8117,56.6608,56.7111,14261.0
2018-03-28 13:30:00,67.65,67.66,67.43,67.5,12187.0,56.7111,56.7195,56.5267,56.5854,12187.0
2018-03-28 13:35:00,67.5,67.54,67.41,67.48,26496.0,56.5854,56.6189,56.5099,56.5686,26496.0
2018-03-28 13:40:00,67.47,67.51,67.42,67.51,13335.0,56.5602,56.5938,56.5183,56.5938,13335.0
2018-03-28 13:45:00,67.5,67.68,67.48,67.62,37397.0,56.5854,56.7363,56.5686,56.686,37397.0
2018-03-28 13:50:00,67.62,67.64,67.53,67.56,32638.0,56.686,56.7027,56.6105,56.6357,32638.0
2018-03-28 13:55:00,67.56,67.63,67.52,67.55,9963.0,56.6357,56.6943,56.6021,56.6273,9963.0
2018-03-28 14:00:00,67.59,67.66,67.44,67.5,19352.0,56.6608,56.7195,56.5351,56.5854,19352.0
2018-03-28 14:05:00,67.5,67.52,67.43,67.44,14257.0,56.5854,56.6021,56.5267,56.5351,14257.0
2018-03-28 14:10:00,67.44,67.46,67.34,67.44,20784.0,56.5351,56.5518,56.4512,56.5351,20784.0
2018-03-28 14:15:00,67.44,67.71,67.43,67.63,17474.0,56.5351,56.7614,56.5267,56.6943,17474.0
2018-03-28 14:20:00,67.61,67.74,67.61,67.72,15361.0,56.6776,56.7866,56.6776,56.7698,15361.0
2018-03-28 14:25:00,67.68,67.74,67.53,67.53,24966.0,56.7363,56.7866,56.6105,56.6105,24966.0
2018-03-28 14:30:00,67.53,67.54,67.46,67.52,20741.0,56.6105,56.6189,56.5518,56.6021,20741.0
2018-03-28 14:35:00,67.52,67.57,67.39,67.57,19407.0,56.6021,56.6441,56.4932,56.6441,19407.0
2018-03-28 14:40:00,67.59,67.68,67.41,67.42,17184.0,56.6608,56.7363,56.5099,56.5183,17184.0
2018-03-28 14:45:00,67.43,67.44,67.32,67.41,13128.0,56.5267,56.5351,56.4345,56.5099,13128.0
2018-03-28 14:50:00,67.44,67.46,67.36,67.39,11948.0,56.5351,56.5518,56.468,56.4932,11948.0
2018-03-28 14:55:00,67.4,67.4,67.29,67.33,15554.0,56.5015,56.5015,56.4093,56.4429,15554.0
2018-03-28 15:00:00,67.3,67.36,67.12,67.12,17200.0,56.4177,56.468,56.2668,56.2668,17200.0
2018-03-28 15:05:00,67.13,67.19,66.95,66.97,48463.0,56.2752,56.3255,56.1243,56.1411,48463.0
2018-03-28 15:10:00,66.99,67.14,66.98,67.14,67064.0,56.1578,56.2836,56.1495,56.2836,67064.0
2018-03-28 15:15:00,67.14,67.25,67.05,67.1,43426.0,56.2836,56.3758,56.2081,56.25,43426.0
2018-03-28 15:20:00,67.09,67.34,67.0,67.32,72429.0,56.2417,56.4512,56.1662,56.4345,72429.0
2018-03-28 15:25:00,67.31,67.4,67.25,67.39,56088.0,56.4261,56.5015,56.3758,56.4932,56088.0
2018-03-28 15:30:00,67.38,67.49,67.29,67.33,37869.0,56.4848,56.577,56.4093,56.4429,37869.0
2018-03-28 15:35:00,67.33,67.68,67.32,67.66,41919.0,56.4429,56.7363,56.4345,56.7195,41919.0
2018-03-28 15:40:00,67.64,67.66,67.39,67.4,35976.0,56.7027,56.7195,56.4932,56.5015,35976.0
2018-03-28 15:45:00,67.39,67.51,67.37,67.48,49510.0,56.4932,56.5938,56.4764,56.5686,49510.0
2018-03-28 15:50:00,67.49,67.52,67.4,67.41,66014.0,56.577,56.6021,56.5015,56.5099,66014.0
2018-03-28 15:55:00,67.43,67.46,67.28,67.29,131860.0,56.5267,56.5518,56.4009,56.4093,131860.0
2018-03-29 09:30:00,67.64,67.82,67.64,67.72,38648.0,56.7027,56.8536,56.7027,56.7698,38648.0
2018-03-29 09:35:00,67.7,67.84,67.64,67.72,20595.0,56.753,56.8704,56.7027,56.7698,20595.0
2018-03-29 09:40:00,67.73,67.77,67.61,67.7,8633.0,56.7782,56.8117,56.6776,56.753,8633.0
2018-03-29 09:45:00,67.72,67.81,67.62,67.64,14367.0,56.7698,56.8452,56.686,56.7027,14367.0
2018-03-29 09:50:00,67.64,67.84,67.62,67.84,12585.0,56.7027,56.8704,56.686,56.8704,12585.0
2018-03-29 09:55:00,67.84,67.9,67.62,67.72,13576.0,56.8704,56.9207,56.686,56.7698,13576.0
2018-03-29 10:00:00,67.71,67.74,67.58,67.58,8619.0,56.7614,56.7866,56.6524,56.6524,8619.0
2018-03-29 10:05:00,67.56,67.62,67.44,67.46,10450.0,56.6357,56.686,56.5351,56.5518,10450.0
2018-03-29 10:10:00,67.48,67.69,67.48,67.68,10580.0,56.5686,56.7446,56.5686,56.7363,10580.0
2018-03-29 10:15:00,67.65,67.68,67.6,67.68,6182.0,56.7111,56.7363,56.6692,56.7363,6182.0
2018-03-29 10:20:00,67.69,67.83,67.6,67.83,7417.0,56.7446,56.862,56.6692,56.862,7417.0
2018-03-29 10:25:00,67.81,67.81,67.61,67.73,18375.0,56.8452,56.8452,56.6776,56.7782,18375.0
2018-03-29 10:30:00,67.71,67.72,67.56,67.69,8181.0,56.7614,56.7698,56.6357,56.7446,8181.0
2018-03-29 10:35:00,67.64,67.72,67.64,67.68,9853.0,56.7027,56.7698,56.7027,56.7363,9853.0
2018-03-29 10:40:00,67.7,67.86,67.7,67.82,11165.0,56.753,56.8872,56.753,56.8536,11165.0
2018-03-29 10:45:00,67.85,67.93,67.84,67.87,7664.0,56.8788,56.9458,56.8704,56.8955,7664.0
2018-03-29 10:50:00,67.86,68.05,67.82,68.04,24422.0,56.8872,57.0464,56.8536,57.0381,24422.0
2018-03-29 10:55:00,68.03,68.13,67.9,68.13,14891.0,57.0297,57.1135,56.9207,57.1135,14891.0
2018-03-29 11:00:00,68.13,68.28,68.13,68.28,14829.0,57.1135,57.2392,57.1135,57.2392,14829.0
2018-03-29 11:05:00,68.24,68.39,68.22,68.33,11331.0,57.2057,57.3315,57.1889,57.2812,11331.0
2018-03-29 11:10:00,68.35,68.36,68.23,68.26,13405.0,57.2979,57.3063,57.1973,57.2225,13405.0
2018-03-29 11:15:00,68.3,68.31,68.15,68.17,12477.0,57.256,57.2644,57.1303,57.147,12477.0
2018-03-29 11:20:00,68.15,68.15,68.05,68.06,10601.0,57.1303,57.1303,57.0464,57.0548,10601.0
2018-03-29 11:25:00,68.05,68.19,68.05,68.13,15114.0,57.0464,57.1638,57.0464,57.1135,15114.0
2018-03-29 11:30:00,68.11,68.12,67.96,68.06,19538.0,57.0967,57.1051,56.971,57.0548,19538.0
2018-03-29 11:35:00,68.05,68.08,68.01,68.06,10244.0,57.0464,57.0716,57.0129,57.0548,10244.0
2018-03-29 11:40:00,68.04,68.21,68.03,68.2,11754.0,57.0381,57.1806,57.0297,57.1722,11754.0
2018-03-29 11:45:00,68.2,68.35,68.14,68.35,15485.0,57.1722,57.2979,57.1219,57.2979,15485.0
2018-03-29 11:50:00,68.35,68.36,68.23,68.24,16182.0,57.2979,57.3063,57.1973,57.2057,16182.0
2018-03-29 11:55:00,68.25,68.36,68.25,68.36,7872.0,57.2141,57.3063,57.2141,57.3063,7872.0
2018-03-29 12:00:00,68.38,68.39,68.19,68.21,11771.0,57.3231,57.3315,57.1638,57.1806,11771.0
2018-03-29 12:05:00,68.23,68.28,68.14,68.14,8419.0,57.1973,57.2392,57.1219,57.1219,8419.0
2018-03-29 12:10:00,68.15,68.2,68.09,68.09,9024.0,57.1303,57.1722,57.08,57.08,9024.0
2018-03-29 12:15:00,68.07,68.19,68.04,68.19,6425.0,57.0632,57.1638,57.0381,57.1638,6425.0
2018-03-29 12:20:00,68.2,68.23,68.15,68.17,16143.0,57.1722,57.1973,57.1303,57.147,16143.0
2018-03-29 12:25:00,68.16,68.23,68.14,68.18,11358.0,57.1386,57.1973,57.1219,57.1554,11358.0
2018-03-29 12:30:00,68.19,68.2,68.11,68.12,9437.0,57.1638,57.1722,57.0967,57.1051,9437.0
2018-03-29 12:35:00,68.15,68.17,68.12,68.13,6924.0,57.1303,57.147,57.1051,57.1135,6924.0
2018-03-29 12:40:00,68.13,68.14,68.05,68.09,12542.0,57.1135,57.1219,57.0464,57.08,12542.0
2018-03-29 12:45:00,68.09,68.11,68.07,68.11,4805.0,57.08,57.0967,57.0632,57.0967,4805.0
2018-03-29 12:50:00,68.08,68.16,68.08,68.12,12218.0,57.0716,57.1386,57.0716,57.1051,12218.0
2018-03-29 12:55:00,68.13,68.15,68.05,68.05,30396.0,57.1135,57.1303,57.0464,57.0464,30396.0
2018-03-29 13:00:00,68.05,68.13,68.03,68.06,23310.0,57.0464,57.1135,57.0297,57.0548,23310.0
2018-03-29 13:05:00,68.05,68.05,67.96,68.0,12800.0,57.0464,57.0464,56.971,57.0045,12800.0
2018-03-29 13:10:00,67.97,68.02,67.96,68.0,14676.0,56.9794,57.0213,56.971,57.0045,14676.0
2018-03-29 13:15:00,68.01,68.02,67.95,68.0,21729.0,57.0129,57.0213,56.9626,57.0045,21729.0
2018-03-29 13:20:00,68.0,68.02,67.99,68.01,17989.0,57.0045,57.0213,56.9961,57.0129,17989.0
2018-03-29 13:25:00,68.01,68.03,67.95,68.01,36151.0,57.0129,57.0297,56.9626,57.0129,36151.0
2018-03-29 13:30:00,68.02,68.19,68.02,68.16,16167.0,57.0213,57.1638,57.0213,57.1386,16167.0
2018-03-29 13:35:00,68.16,68.27,68.15,68.2,13823.0,57.1386,57.2309,57.1303,57.1722,13823.0
2018-03-29 13:40:00,68.23,68.31,68.19,68.3,5879.0,57.1973,57.2644,57.1638,57.256,5879.0
2018-03-29 13:45:00,68.32,68.37,68.27,68.37,5590.0,57.2728,57.3147,57.2309,57.3147,5590.0
2018-03-29 13:50:00,68.38,68.45,68.35,68.38,13809.0,57.3231,57.3818,57.2979,57.3231,13809.0
2018-03-29 13:55:00,68.39,68.43,68.34,68.35,6498.0,57.3315,57.365,57.2895,57.2979,6498.0
2018-03-29 14:00:00,68.36,68.36,68.25,68.3,10900.0,57.3063,57.3063,57.2141,57.256,10900.0
2018-03-29 14:05:00,68.31,68.45,68.31,68.44,4546.0,57.2644,57.3818,57.2644,57.3734,4546.0
2018-03-29 14:10:00,68.45,68.59,68.44,68.52,6961.0,57.3818,57.4991,57.3734,57.4404,6961.0
2018-03-29 14:15:00,68.53,68.55,68.45,68.52,11015.0,57.4488,57.4656,57.3818,57.4404,11015.0
2018-03-29 14:20:00,68.55,68.58,68.39,68.39,10027.0,57.4656,57.4907,57.3315,57.3315,10027.0
2018-03-29 14:25:00,68.38,68.47,68.38,68.46,13825.0,57.3231,57.3985,57.3231,57.3901,13825.0
2018-03-29 14:30:00,68.48,68.52,68.41,68.48,13221.0,57.4069,57.4404,57.3482,57.4069,13221.0
2018-03-29 14:35:00,68.48,68.51,68.43,68.44,9180.0,57.4069,57.4321,57.365,57.3734,9180.0
2018-03-29 14:40:00,68.45,68.56,68.43,68.55,5741.0,57.3818,57.474,57.365,57.4656,5741.0
2018-03-29 14:45:00,68.55,68.71,68.55,68.71,8950.0,57.4656,57.5997,57.4656,57.5997,8950.0
2018-03-29 14:50:00,68.72,68.72,68.63,68.69,7486.0,57.6081,57.6081,57.5326,57.5829,7486.0
2018-03-29 14:55:00,68.7,68.76,68.57,68.57,10973.0,57.5913,57.6416,57.4824,57.4824,10973.0
2018-03-29 15:00:00,68.59,68.74,68.48,68.73,21894.0,57.4991,57.6249,57.4069,57.6165,21894.0
2018-03-29 15:05:00,68.73,68.78,68.71,68.76,12506.0,57.6165,57.6584,57.5997,57.6416,12506.0
2018-03-29 15:10:00,68.76,68.82,68.72,68.74,12083.0,57.6416,57.6919,57.6081,57.6249,12083.0
2018-03-29 15:15:00,68.74,68.76,68.63,68.63,12646.0,57.6249,57.6416,57.5326,57.5326,12646.0
2018-03-29 15:20:00,68.63,68.65,68.53,68.54,14290.0,57.5326,57.5494,57.4488,57.4572,14290.0
2018-03-29 15:25:00,68.54,68.54,68.38,68.49,18467.0,57.4572,57.4572,57.3231,57.4153,18467.0
2018-03-29 15:30:00,68.49,68.49,68.3,68.31,28047.0,57.4153,57.4153,57.256,57.2644,28047.0
2018-03-29 15:35:00,68.31,68.4,68.24,68.39,23012.0,57.2644,57.3398,57.2057,57.3315,23012.0
2018-03-29 15:40:00,68.39,68.45,68.34,68.35,27274.0,57.3315,57.3818,57.2895,57.2979,27274.0
2018-03-29 15:45:00,68.34,68.61,68.34,68.61,48722.0,57.2895,57.5159,57.2895,57.5159,48722.0
2018-03-29 15:50:00,68.62,68.64,68.48,68.5,69472.0,57.5243,57.541,57.4069,57.4237,69472.0
2018-03-29 15:55:00,68.51,68.51,68.31,68.31,137249.0,57.4321,57.4321,57.2644,57.2644,137249.0
2018-04-02 09:30:00,68.05,68.11,67.87,67.92,41157.0,57.0464,57.0967,56.8955,56.9375,41157.0
2018-04-02 09:35:00,67.89,68.1,67.89,68.07,8100.0,56.9123,57.0883,56.9123,57.0632,8100.0
2018-04-02 09:40:00,68.05,68.08,67.97,68.08,5735.0,57.0464,57.0716,56.9794,57.0716,5735.0
2018-04-02 09:45:00,68.06,68.06,67.93,68.01,20066.0,57.0548,57.0548,56.9458,57.0129,20066.0
2018-04-02 09:50:00,67.98,68.01,67.92,67.99,13704.0,56.9878,57.0129,56.9375,56.9961,13704.0
2018-04-02 09:55:00,67.95,68.01,67.85,67.85,9574.0,56.9626,57.0129,56.8788,56.8788,9574.0
2018-04-02 10:00:00,67.84,67.84,67.51,67.57,10696.0,56.8704,56.8704,56.5938,56.6441,10696.0
2018-04-02 10:05:00,67.59,67.6,67.47,67.51,6423.0,56.6608,56.6692,56.5602,56.5938,6423.0
2018-04-02 10:10:00,67.49,67.54,67.31,67.35,7885.0,56.577,56.6189,56.4261,56.4596,7885.0
2018-04-02 10:15:00,67.37,67.47,67.36,67.4,12262.0,56.4764,56.5602,56.468,56.5015,12262.0
2018-04-02 10:20:00,67.41,67.5,67.4,67.49,25791.0,56.5099,56.5854,56.5015,56.577,25791.0
2018-04-02 10:25:00,67.46,67.46,67.26,67.28,8059.0,56.5518,56.5518,56.3842,56.4009,8059.0
2018-04-02 10:30:00,67.31,67.31,67.13,67.16,35316.0,56.4261,56.4261,56.2752,56.3003,35316.0
2018-04-02 10:35:00,67.15,67.21,67.01,67.18,15131.0,56.292,56.3423,56.1746,56.3171,15131.0
2018-04-02 10:40:00,67.22,67.35,67.2,67.26,5071.0,56.3506,56.4596,56.3339,56.3842,5071.0
2018-04-02 10:45:00,67.2,67.2,67.11,67.16,6112.0,56.3339,56.3339,56.2584,56.3003,6112.0
2018-04-02 10:50:00,67.14,67.2,67.06,67.09,11130.0,56.2836,56.3339,56.2165,56.2417,11130.0
2018-04-02 10:55:00,67.09,67.16,67.01,67.02,7508.0,56.2417,56.3003,56.1746,56.183,7508.0
2018-04-02 11:00:00,67.02,67.02,66.87,66.95,15055.0,56.183,56.183,56.0572,56.1243,15055.0
2018-04-02 11:05:00,66.98,67.01,66.79,66.94,33838.0,56.1495,56.1746,55.9902,56.1159,33838.0
2018-04-02 11:10:00,66.96,66.97,66.78,66.83,19784.0,56.1327,56.1411,55.9818,56.0237,19784.0
2018-04-02 11:15:00,66.81,66.85,66.74,66.78,17359.0,56.0069,56.0405,55.9483,55.9818,17359.0
2018-04-02 11:20:00,66.76,66.87,66.74,66.82,16181.0,55.965,56.0572,55.9483,56.0153,16181.0
2018-04-02 11:25:00,66.83,67.0,66.73,66.92,47026.0,56.0237,56.1662,55.9399,56.0992,47026.0
2018-04-02 11:30:00,66.91,66.94,66.77,66.78,12712.0,56.0908,56.1159,55.9734,55.9818,12712.0
2018-04-02 11:35:00,66.75,66.75,66.28,66.3,39540.0,55.9566,55.9566,55.5626,55.5794,39540.0
2018-04-02 11:40:00,66.32,66.35,66.11,66.24,37502.0,55.5962,55.6213,55.4201,55.5291,37502.0
2018-04-02 11:45:00,66.23,66.55,66.17,66.51,111376.0,55.5207,55.789,55.4704,55.7555,111376.0
2018-04-02 11:50:00,66.53,66.54,66.34,66.42,70282.0,55.7722,55.7806,55.6129,55.68,70282.0
2018-04-02 11:55:00,66.4,66.55,66.34,66.35,22248.0,55.6632,55.789,55.6129,55.6213,22248.0
2018-04-02 12:00:00,66.34,66.37,66.12,66.21,41473.0,55.6129,55.6381,55.4285,55.504,41473.0
2018-04-02 12:05:00,66.2,66.22,66.03,66.06,34686.0,55.4956,55.5123,55.3531,55.3782,34686.0
2018-04-02 12:10:00,66.05,66.14,65.92,66.03,38150.0,55.3698,55.4453,55.2609,55.3531,38150.0
2018-04-02 12:15:00,66.07,66.17,65.92,66.17,18553.0,55.3866,55.4704,55.2609,55.4704,18553.0
2018-04-02 12:20:00,66.16,66.19,66.1,66.14,12396.0,55.462,55.4872,55.4117,55.4453,12396.0
2018-04-02 12:25:00,66.13,66.33,66.07,66.28,50893.0,55.4369,55.6046,55.3866,55.5626,50893.0
2018-04-02 12:30:00,66.28,66.37,66.26,66.31,16689.0,55.5626,55.6381,55.5459,55.5878,16689.0
2018-04-02 12:35:00,66.32,66.42,66.22,66.22,13739.0,55.5962,55.68,55.5123,55.5123,13739.0
2018-04-02 12:40:00,66.22,66.41,66.16,66.36,17360.0,55.5123,55.6716,55.462,55.6297,17360.0
2018-04-02 12:45:00,66.38,66.38,66.25,66.32,8395.0,55.6465,55.6465,55.5375,55.5962,8395.0
2018-04-02 12:50:00,66.35,66.35,66.15,66.16,10727.0,55.6213,55.6213,55.4537,55.462,10727.0
2018-04-02 12:55:00,66.19,66.2,66.07,66.17,13546.0,55.4872,55.4956,55.3866,55.4704,13546.0
2018-04-02 13:00:00,66.15,66.22,66.0,66.02,19050.0,55.4537,55.5123,55.3279,55.3447,19050.0
2018-04-02 13:05:00,66.02,66.11,65.84,65.85,41257.0,55.3447,55.4201,55.1938,55.2022,41257.0
2018-04-02 13:10:00,65.85,65.95,65.71,65.75,40109.0,55.2022,55.286,55.0848,55.1183,40109.0
2018-04-02 13:15:00,65.74,65.77,65.64,65.66,46790.0,55.11,55.1351,55.0261,55.0429,46790.0
2018-04-02 13:20:00,65.69,65.7,65.58,65.67,23304.0,55.068,55.0764,54.9758,55.0513,23304.0
2018-04-02 13:25:00,65.68,65.69,65.29,65.4,93356.0,55.0597,55.068,54.7327,54.8249,93356.0
2018-04-02 13:30:00,65.42,65.74,65.42,65.72,42474.0,54.8417,55.11,54.8417,55.0932,42474.0
2018-04-02 13:35:00,65.74,65.89,65.6,65.61,40290.0,55.11,55.2357,54.9926,55.001,40290.0
2018-04-02 13:40:00,65.64,65.66,65.28,65.31,28597.0,55.0261,55.0429,54.7243,54.7495,28597.0
2018-04-02 13:45:00,65.31,65.49,65.29,65.34,23565.0,54.7495,54.9004,54.7327,54.7746,23565.0
2018-04-02 13:50:00,65.35,65.47,65.31,65.41,29185.0,54.783,54.8836,54.7495,54.8333,29185.0
2018-04-02 13:55:00,65.4,65.42,65.29,65.32,33272.0,54.8249,54.8417,54.7327,54.7579,33272.0
2018-04-02 14:00:00,65.32,65.34,65.16,65.25,48661.0,54.7579,54.7746,54.6237,54.6992,48661.0
2018-04-02 14:05:00,65.26,65.65,65.14,65.59,79211.0,54.7076,55.0345,54.607,54.9842,79211.0
2018-04-02 14:10:00,65.6,65.7,65.52,65.67,23424.0,54.9926,55.0764,54.9255,55.0513,23424.0
2018-04-02 14:15:00,65.69,65.79,65.65,65.72,22563.0,55.068,55.1519,55.0345,55.0932,22563.0
2018-04-02 14:20:00,65.77,65.8,65.69,65.75,80537.0,55.1351,55.1603,55.068,55.1183,80537.0
2018-04-02 14:25:00,65.73,65.73,65.46,65.5,20900.0,55.1016,55.1016,54.8752,54.9088,20900.0
2018-04-02 14:30:00,65.5,65.67,65.47,65.61,33457.0,54.9088,55.0513,54.8836,55.001,33457.0
2018-04-02 14:35:00,65.63,65.63,65.47,65.54,27912.0,55.0177,55.0177,54.8836,54.9423,27912.0
2018-04-02 14:40:00,65.53,65.54,65.44,65.48,23734.0,54.9339,54.9423,54.8585,54.892,23734.0
2018-04-02 14:45:00,65.48,65.71,65.42,65.7,28519.0,54.892,55.0848,54.8417,55.0764,28519.0
2018-04-02 14:50:00,65.73,66.01,65.64,65.96,40053.0,55.1016,55.3363,55.0261,55.2944,40053.0
2018-04-02 14:55:00,65.96,65.96,65.82,65.86,19995.0,55.2944,55.2944,55.177,55.2106,19995.0
2018-04-02 15:00:00,65.88,66.01,65.76,65.92,33605.0,55.2273,55.3363,55.1267,55.2609,33605.0
2018-04-02 15:05:00,65.91,65.91,65.78,65.85,18648.0,55.2525,55.2525,55.1435,55.2022,18648.0
2018-04-02 15:10:00,65.86,66.13,65.8,66.07,29236.0,55.2106,55.4369,55.1603,55.3866,29236.0
2018-04-02 15:15:00,66.08,66.16,66.01,66.16,27467.0,55.395,55.462,55.3363,55.462,27467.0
2018-04-02 15:20:00,66.16,66.18,66.01,66.02,24653.0,55.462,55.4788,55.3363,55.3447,24653.0
2018-04-02 15:25:00,66.02,66.07,65.96,66.03,29487.0,55.3447,55.3866,55.2944,55.3531,29487.0
2018-04-02 15:30:00,66.03,66.14,65.88,65.89,46247.0,55.3531,55.4453,55.2273,55.2357,46247.0
2018-04-02 15:35:00,65.91,66.11,65.91,66.03,51297.0,55.2525,55.4201,55.2525,55.3531,51297.0
2018-04-02 15:40:00,66.01,66.1,65.94,65.95,132636.0,55.3363,55.4117,55.2776,55.286,132636.0
2018-04-02 15:45:00,65.95,66.16,65.92,66.06,232430.0,55.286,55.462,55.2609,55.3782,232430.0
2018-04-02 15:50:00,66.07,66.28,66.07,66.22,135066.0,55.3866,55.5626,55.3866,55.5123,135066.0
2018-04-02 15:55:00,66.21,66.36,66.08,66.28,249311.0,55.504,55.6297,55.395,55.5626,249311.0
2018-04-03 09:30:00,66.72,66.79,66.37,66.57,73960.0,55.9315,55.9902,55.6381,55.8057,73960.0
2018-04-03 09:35:00,66.55,67.01,66.55,67.01,28049.0,55.789,56.1746,55.789,56.1746,28049.0
2018-04-03 09:40:00,67.0,67.06,66.8,66.83,23615.0,56.1662,56.2165,55.9986,56.0237,23615.0
2018-04-03 09:45:00,66.83,67.02,66.77,66.81,28202.0,56.0237,56.183,55.9734,56.0069,28202.0
2018-04-03 09:50:00,66.8,66.83,66.7,66.82,24837.0,55.9986,56.0237,55.9147,56.0153,24837.0
2018-04-03 09:55:00,66.83,66.83,66.66,66.81,15534.0,56.0237,56.0237,55.8812,56.0069,15534.0
2018-04-03 10:00:00,66.83,66.94,66.74,66.94,27678.0,56.0237,56.1159,55.9483,56.1159,27678.0
2018-04-03 10:05:00,66.94,66.94,66.61,66.69,24514.0,56.1159,56.1159,55.8393,55.9063,24514.0
2018-04-03 10:10:00,66.7,66.72,66.57,66.72,20849.0,55.9147,55.9315,55.8057,55.9315,20849.0
2018-04-03 10:15:00,66.72,66.85,66.68,66.68,28870.0,55.9315,56.0405,55.898,55.898,28870.0
2018-04-03 10:20:00,66.67,66.75,66.61,66.63,34372.0,55.8896,55.9566,55.8393,55.856,34372.0
2018-04-03 10:25:00,66.62,66.62,66.33,66.46,30098.0,55.8477,55.8477,55.6046,55.7135,30098.0
2018-04-03 10:30:00,66.48,66.48,66.32,66.43,48257.0,55.7303,55.7303,55.5962,55.6884,48257.0
2018-04-03 10:35:00,66.45,66.47,66.32,66.4,24258.0,55.7052,55.7219,55.5962,55.6632,24258.0
2018-04-03 10:40:00,66.4,66.55,66.4,66.54,42608.0,55.6632,55.789,55.6632,55.7806,42608.0
2018-04-03 10:45:00,66.54,66.78,66.52,66.68,58294.0,55.7806,55.9818,55.7638,55.898,58294.0
2018-04-03 10:50:00,66.67,66.73,66.61,66.66,89596.0,55.8896,55.9399,55.8393,55.8812,89596.0
2018-04-03 10:55:00,66.67,66.82,66.61,66.8,166111.0,55.8896,56.0153,55.8393,55.9986,166111.0
2018-04-03 11:00:00,66.82,67.21,66.81,67.07,136724.0,56.0153,56.3423,56.0069,56.2249,136724.0
2018-04-03 11:05:00,67.07,67.15,66.95,67.12,46283.0,56.2249,56.292,56.1243,56.2668,46283.0
2018-04-03 11:10:00,67.13,67.22,67.01,67.12,66917.0,56.2752,56.3506,56.1746,56.2668,66917.0
2018-04-03 11:15:00,67.12,67.18,67.03,67.15,50440.0,56.2668,56.3171,56.1914,56.292,50440.0
2018-04-03 11:20:00,67.15,67.19,67.06,67.13,154123.0,56.292,56.3255,56.2165,56.2752,154123.0
2018-04-03 11:25:00,67.11,67.28,67.1,67.22,68950.0,56.2584,56.4009,56.25,56.3506,68950.0
2018-04-03 11:30:00,67.22,67.25,67.14,67.14,61120.0,56.3506,56.3758,56.2836,56.2836,61120.0
2018-04-03 11:35:00,67.14,67.17,66.98,67.02,56809.0,56.2836,56.3087,56.1495,56.183,56809.0
2018-04-03 11:40:00,67.02,67.11,67.0,67.06,27857.0,56.183,56.2584,56.1662,56.2165,27857.0
2018-04-03 11:45:00,67.08,67.22,67.08,67.13,25677.0,56.2333,56.3506,56.2333,56.2752,25677.0
2018-04-03 11:50:00,67.11,67.13,66.91,67.01,73326.0,56.2584,56.2752,56.0908,56.1746,73326.0
2018-04-03 11:55:00,67.02,67.02,66.87,66.88,44951.0,56.183,56.183,56.0572,56.0656,44951.0
2018-04-03 12:00:00,66.89,67.19,66.89,67.17,34262.0,56.074,56.3255,56.074,56.3087,34262.0
2018-04-03 12:05:00,67.19,67.25,67.13,67.23,65954.0,56.3255,56.3758,56.2752,56.359,65954.0
2018-04-03 12:10:00,67.23,67.27,67.09,67.1,46655.0,56.359,56.3926,56.2417,56.25,46655.0
2018-04-03 12:15:00,67.11,67.19,67.07,67.09,28108.0,56.2584,56.3255,56.2249,56.2417,28108.0
2018-04-03 12:20:00,67.09,67.1,66.91,66.93,52275.0,56.2417,56.25,56.0908,56.1075,52275.0
2018-04-03 12:25:00,66.95,66.96,66.9,66.95,20668.0,56.1243,56.1327,56.0824,56.1243,20668.0
2018-04-03 12:30:00,66.95,67.15,66.94,67.12,43451.0,56.1243,56.292,56.1159,56.2668,43451.0
2018-04-03 12:35:00,67.11,67.16,67.05,67.09,14758.0,56.2584,56.3003,56.2081,56.2417,14758.0
2018-04-03 12:40:00,67.1,67.19,67.09,67.14,15777.0,56.25,56.3255,56.2417,56.2836,15777.0
2018-04-03 12:45:00,67.13,67.18,67.02,67.04,18237.0,56.2752,56.3171,56.183,56.1998,18237.0
2018-04-03 12:50:00,67.05,67.12,67.02,67.02,12735.0,56.2081,56.2668,56.183,56.183,12735.0
2018-04-03 12:55:00,67.01,67.09,67.01,67.07,15750.0,56.1746,56.2417,56.1746,56.2249,15750.0
2018-04-03 13:00:00,67.06,67.11,66.98,67.09,24070.0,56.2165,56.2584,56.1495,56.2417,24070.0
2018-04-03 13:05:00,67.09,67.11,67.03,67.06,16741.0,56.2417,56.2584,56.1914,56.2165,16741.0
2018-04-03 13:10:00,67.08,67.11,66.99,67.01,32822.0,56.2333,56.2584,56.1578,56.1746,32822.0
2018-04-03 13:15:00,67.01,67.05,66.96,67.04,49309.0,56.1746,56.2081,56.1327,56.1998,49309.0
2018-04-03 13:20:00,67.05,67.17,67.04,67.14,24393.0,56.2081,56.3087,56.1998,56.2836,24393.0
2018-04-03 13:25:00,67.13,67.23,67.11,67.11,20709.0,56.2752,56.359,56.2584,56.2584,20709.0
2018-04-03 13:30:00,67.13,67.17,67.09,67.11,13922.0,56.2752,56.3087,56.2417,56.2584,13922.0
2018-04-03 13:35:00,67.12,67.14,67.04,67.05,16553.0,56.2668,56.2836,56.1998,56.2081,16553.0
2018-04-03 13:40:00,67.05,67.14,67.03,67.14,11967.0,56.2081,56.2836,56.1914,56.2836,11967.0
2018-04-03 13:45:00,67.14,67.15,67.0,67.01,17802.0,56.2836,56.292,56.1662,56.1746,17802.0
2018-04-03 13:50:00,67.0,67.11,67.0,67.09,20762.0,56.1662,56.2584,56.1662,56.2417,20762.0
2018-04-03 13:55:00,67.1,67.17,67.07,67.07,22622.0,56.25,56.3087,56.2249,56.2249,22622.0
2018-04-03 14:00:00,67.09,67.13,67.02,67.12,35112.0,56.2417,56.2752,56.183,56.2668,35112.0
2018-04-03 14:05:00,67.12,67.14,66.97,67.08,38780.0,56.2668,56.2836,56.1411,56.2333,38780.0
2018-04-03 14:10:00,67.08,67.09,67.02,67.04,17674.0,56.2333,56.2417,56.183,56.1998,17674.0
2018-04-03 14:15:00,67.02,67.02,66.96,66.98,72786.0,56.183,56.183,56.1327,56.1495,72786.0
2018-04-03 14:20:00,66.99,67.09,66.96,67.07,23313.0,56.1578,56.2417,56.1327,56.2249,23313.0
2018-04-03 14:25:00,67.08,67.09,66.98,67.02,44464.0,56.2333,56.2417,56.1495,56.183,44464.0
2018-04-03 14:30:00,67.01,67.01,66.79,66.79,51118.0,56.1746,56.1746,55.9902,55.9902,51118.0
2018-04-03 14:35:00,66.79,66.87,66.77,66.86,43140.0,55.9902,56.0572,55.9734,56.0489,43140.0
2018-04-03 14:40:00,66.85,66.87,66.71,66.71,38640.0,56.0405,56.0572,55.9231,55.9231,38640.0
2018-04-03 14:45:00,66.71,67.13,66.71,67.08,81738.0,55.9231,56.2752,55.9231,56.2333,81738.0
2018-04-03 14:50:00,67.08,67.1,66.95,67.07,75001.0,56.2333,56.25,56.1243,56.2249,75001.0
2018-04-03 14:55:00,67.08,67.24,67.07,67.16,26744.0,56.2333,56.3674,56.2249,56.3003,26744.0
2018-04-03 15:00:00,67.15,67.43,67.11,67.34,32157.0,56.292,56.5267,56.2584,56.4512,32157.0
2018-04-03 15:05:00,67.34,67.62,67.34,67.59,95594.0,56.4512,56.686,56.4512,56.6608,95594.0
2018-04-03 15:10:00,67.59,67.67,67.33,67.4,48337.0,56.6608,56.7279,56.4429,56.5015,48337.0
2018-04-03 15:15:00,67.4,67.55,67.33,67.52,22828.0,56.5015,56.6273,56.4429,56.6021,22828.0
2018-04-03 15:20:00,67.52,67.6,67.43,67.57,29907.0,56.6021,56.6692,56.5267,56.6441,29907.0
2018-04-03 15:25:00,67.58,67.73,67.54,67.73,59324.0,56.6524,56.7782,56.6189,56.7782,59324.0
2018-04-03 15:30:00,67.73,67.74,67.38,67.39,62085.0,56.7782,56.7866,56.4848,56.4932,62085.0
2018-04-03 15:35:00,67.4,67.4,67.23,67.38,62609.0,56.5015,56.5015,56.359,56.4848,62609.0
2018-04-03 15:40:00,67.39,67.52,67.37,67.44,74796.0,56.4932,56.6021,56.4764,56.5351,74796.0
2018-04-03 15:45:00,67.43,67.63,67.39,67.53,100156.0,56.5267,56.6943,56.4932,56.6105,100156.0
2018-04-03 15:50:00,67.52,67.61,67.49,67.55,87832.0,56.6021,56.6776,56.577,56.6273,87832.0
2018-04-03 15:55:00,67.56,67.89,67.55,67.84,271024.0,56.6357,56.9123,56.6273,56.8704,271024.0
2018-04-04 09:30:00,66.67,66.74,66.29,66.48,102194.0,55.8896,55.9483,55.571,55.7303,102194.0
2018-04-04 09:35:00,66.47,66.97,66.35,66.96,40899.0,55.7219,56.1411,55.6213,56.1327,40899.0
2018-04-04 09:40:00,66.97,67.14,66.89,67.08,89737.0,56.1411,56.2836,56.074,56.2333,89737.0
2018-04-04 09:45:00,67.08,67.08,66.83,66.93,26033.0,56.2333,56.2333,56.0237,56.1075,26033.0
2018-04-04 09:50:00,66.95,67.08,66.91,67.08,28006.0,56.1243,56.2333,56.0908,56.2333,28006.0
2018-04-04 09:55:00,67.14,67.22,67.09,67.13,15252.0,56.2836,56.3506,56.2417,56.2752,15252.0
2018-04-04 10:00:00,67.11,67.16,66.98,67.15,23124.0,56.2584,56.3003,56.1495,56.292,23124.0
2018-04-04 10:05:00,67.15,67.34,67.14,67.26,61390.0,56.292,56.4512,56.2836,56.3842,61390.0
2018-04-04 10:10:00,67.25,67.39,67.22,67.31,26211.0,56.3758,56.4932,56.3506,56.4261,26211.0
2018-04-04 10:15:00,67.3,67.35,67.22,67.3,32260.0,56.4177,56.4596,56.3506,56.4177,32260.0
2018-04-04 10:20:00,67.27,67.27,67.01,67.02,30109.0,56.3926,56.3926,56.1746,56.183,30109.0
2018-04-04 10:25:00,67.03,67.11,66.98,67.02,22840.0,56.1914,56.2584,56.1495,56.183,22840.0
2018-04-04 10:30:00,67.04,67.1,66.98,67.05,51654.0,56.1998,56.25,56.1495,56.2081,51654.0
2018-04-04 10:35:00,67.06,67.11,67.02,67.08,26648.0,56.2165,56.2584,56.183,56.2333,26648.0
2018-04-04 10:40:00,67.1,67.23,67.09,67.2,16036.0,56.25,56.359,56.2417,56.3339,16036.0
2018-04-04 10:45:00,67.19,67.57,67.18,67.57,20964.0,56.3255,56.6441,56.3171,56.6441,20964.0
2018-04-04 10:50:00,67.56,67.59,67.46,67.52,81692.0,56.6357,56.6608,56.5518,56.6021,81692.0
2018-04-04 10:55:00,67.52,67.55,67.35,67.52,52702.0,56.6021,56.6273,56.4596,56.6021,52702.0
2018-04-04 11:00:00,67.5,67.5,67.4,67.43,15932.0,56.5854,56.5854,56.5015,56.5267,15932.0
2018-04-04 11:05:00,67.43,67.43,67.29,67.33,12890.0,56.5267,56.5267,56.4093,56.4429,12890.0
2018-04-04 11:10:00,67.36,67.5,67.35,67.44,36043.0,56.468,56.5854,56.4596,56.5351,36043.0
2018-04-04 11:15:00,67.39,67.63,67.39,67.62,30153.0,56.4932,56.6943,56.4932,56.686,30153.0
2018-04-04 11:20:00,67.63,67.69,67.52,67.61,21945.0,56.6943,56.7446,56.6021,56.6776,21945.0
2018-04-04 11:25:00,67.64,67.64,67.4,67.4,18826.0,56.7027,56.7027,56.5015,56.5015,18826.0
2018-04-04 11:30:00,67.4,67.52,67.29,67.36,30026.0,56.5015,56.6021,56.4093,56.468,30026.0
2018-04-04 11:35:00,67.36,67.41,67.28,67.33,19764.0,56.468,56.5099,56.4009,56.4429,19764.0
2018-04-04 11:40:00,67.32,67.32,67.19,67.19,17813.0,56.4345,56.4345,56.3255,56.3255,17813.0
2018-04-04 11:45:00,67.19,67.24,67.12,67.16,22980.0,56.3255,56.3674,56.2668,56.3003,22980.0
2018-04-04 11:50:00,67.17,67.17,67.0,67.01,26049.0,56.3087,56.3087,56.1662,56.1746,26049.0
2018-04-04 11:55:00,67.02,67.15,67.02,67.11,17671.0,56.183,56.292,56.183,56.2584,17671.0
2018-04-04 12:00:00,67.08,67.12,67.03,67.05,16800.0,56.2333,56.2668,56.1914,56.2081,16800.0
2018-04-04 12:05:00,67.06,67.19,67.0,67.19,16819.0,56.2165,56.3255,56.1662,56.3255,16819.0
2018-04-04 12:10:00,67.19,67.36,67.19,67.32,10605.0,56.3255,56.468,56.3255,56.4345,10605.0
2018-04-04 12:15:00,67.3,67.3,67.21,67.25,18037.0,56.4177,56.4177,56.3423,56.3758,18037.0
2018-04-04 12:20:00,67.28,67.32,67.19,67.26,18557.0,56.4009,56.4345,56.3255,56.3842,18557.0
2018-04-04 12:25:00,67.26,67.3,67.21,67.24,11601.0,56.3842,56.4177,56.3423,56.3674,11601.0
2018-04-04 12:30:00,67.25,67.27,67.17,67.22,15730.0,56.3758,56.3926,56.3087,56.3506,15730.0
2018-04-04 12:35:00,67.23,67.31,67.18,67.21,14451.0,56.359,56.4261,56.3171,56.3423,14451.0
2018-04-04 12:40:00,67.23,67.26,67.15,67.26,12909.0,56.359,56.3842,56.292,56.3842,12909.0
2018-04-04 12:45:00,67.26,67.31,67.12,67.16,20546.0,56.3842,56.4261,56.2668,56.3003,20546.0
2018-04-04 12:50:00,67.15,67.18,67.08,67.09,15057.0,56.292,56.3171,56.2333,56.2417,15057.0
2018-04-04 12:55:00,67.1,67.12,67.05,67.05,11532.0,56.25,56.2668,56.2081,56.2081,11532.0
2018-04-04 13:00:00,67.06,67.1,66.97,67.01,31833.0,56.2165,56.25,56.1411,56.1746,31833.0
2018-04-04 13:05:00,67.01,67.08,66.99,67.02,21794.0,56.1746,56.2333,56.1578,56.183,21794.0
2018-04-04 13:10:00,67.01,67.06,66.99,67.02,22767.0,56.1746,56.2165,56.1578,56.183,22767.0
2018-04-04 13:15:00,67.01,67.05,66.99,67.0,15230.0,56.1746,56.2081,56.1578,56.1662,15230.0
2018-04-04 13:20:00,66.99,67.1,66.99,67.01,65413.0,56.1578,56.25,56.1578,56.1746,65413.0
2018-04-04 13:25:00,67.01,67.08,66.99,67.08,46878.0,56.1746,56.2333,56.1578,56.2333,46878.0
2018-04-04 13:30:00,67.08,67.08,67.01,67.03,20828.0,56.2333,56.2333,56.1746,56.1914,20828.0
2018-04-04 13:35:00,67.03,67.1,67.03,67.09,13121.0,56.1914,56.25,56.1914,56.2417,13121.0
2018-04-04 13:40:00,67.1,67.21,67.1,67.17,12851.0,56.25,56.3423,56.25,56.3087,12851.0
2018-04-04 13:45:00,67.16,67.17,67.0,67.01,23229.0,56.3003,56.3087,56.1662,56.1746,23229.0
2018-04-04 13:50:00,67.0,67.03,66.99,67.01,17908.0,56.1662,56.1914,56.1578,56.1746,17908.0
2018-04-04 13:55:00,67.02,67.1,67.01,67.05,11248.0,56.183,56.25,56.1746,56.2081,11248.0
2018-04-04 14:00:00,67.05,67.1,67.02,67.04,14777.0,56.2081,56.25,56.183,56.1998,14777.0
2018-04-04 14:05:00,67.05,67.18,67.05,67.12,14451.0,56.2081,56.3171,56.2081,56.2668,14451.0
2018-04-04 14:10:00,67.12,67.3,67.11,67.25,17285.0,56.2668,56.4177,56.2584,56.3758,17285.0
2018-04-04 14:15:00,67.25,67.44,67.25,67.34,17700.0,56.3758,56.5351,56.3758,56.4512,17700.0
2018-04-04 14:20:00,67.33,67.61,67.33,67.6,66890.0,56.4429,56.6776,56.4429,56.6692,66890.0
2018-04-04 14:25:00,67.6,67.69,67.57,67.69,27285.0,56.6692,56.7446,56.6441,56.7446,27285.0
2018-04-04 14:30:00,67.65,67.67,67.55,67.55,20801.0,56.7111,56.7279,56.6273,56.6273,20801.0
2018-04-04 14:35:00,67.56,67.56,67.38,67.42,23740.0,56.6357,56.6357,56.4848,56.5183,23740.0
2018-04-04 14:40:00,67.41,67.79,67.41,67.76,115672.0,56.5099,56.8285,56.5099,56.8033,115672.0
2018-04-04 14:45:00,67.76,67.86,67.74,67.84,51252.0,56.8033,56.8872,56.7866,56.8704,51252.0
2018-04-04 14:50:00,67.86,67.96,67.85,67.88,60674.0,56.8872,56.971,56.8788,56.9039,60674.0
2018-04-04 14:55:00,67.89,68.02,67.77,68.01,50901.0,56.9123,57.0213,56.8117,57.0129,50901.0
2018-04-04 15:00:00,68.0,68.12,67.96,68.07,51861.0,57.0045,57.1051,56.971,57.0632,51861.0
2018-04-04 15:05:00,68.07,68.1,67.96,68.06,40209.0,57.0632,57.0883,56.971,57.0548,40209.0
2018-04-04 15:10:00,68.06,68.09,67.86,67.86,33972.0,57.0548,57.08,56.8872,56.8872,33972.0
2018-04-04 15:15:00,67.85,67.94,67.84,67.89,37436.0,56.8788,56.9542,56.8704,56.9123,37436.0
2018-04-04 15:20:00,67.88,68.16,67.88,68.13,50881.0,56.9039,57.1386,56.9039,57.1135,50881.0
2018-04-04 15:25:00,68.13,68.24,68.09,68.14,42917.0,57.1135,57.2057,57.08,57.1219,42917.0
2018-04-04 15:30:00,68.14,68.21,68.07,68.08,68330.0,57.1219,57.1806,57.0632,57.0716,68330.0
2018-04-04 15:35:00,68.08,68.17,68.08,68.13,55448.0,57.0716,57.147,57.0716,57.1135,55448.0
2018-04-04 15:40:00,68.13,68.15,68.06,68.1,54025.0,57.1135,57.1303,57.0548,57.0883,54025.0
2018-04-04 15:45:00,68.11,68.36,68.11,68.32,100326.0,57.0967,57.3063,57.0967,57.2728,100326.0
2018-04-04 15:50:00,68.34,68.39,68.32,68.33,84473.0,57.2895,57.3315,57.2728,57.2812,84473.0
2018-04-04 15:55:00,68.33,68.35,68.05,68.13,339414.0,57.2812,57.2979,57.0464,57.1135,339414.0
2018-04-05 09:30:00,68.52,68.67,68.39,68.67,40801.0,57.4404,57.5662,57.3315,57.5662,40801.0
2018-04-05 09:35:00,68.6,68.66,68.36,68.4,20163.0,57.5075,57.5578,57.3063,57.3398,20163.0
2018-04-05 09:40:00,68.41,68.51,68.38,68.51,7804.0,57.3482,57.4321,57.3231,57.4321,7804.0
2018-04-05 09:45:00,68.48,68.52,68.35,68.48,11385.0,57.4069,57.4404,57.2979,57.4069,11385.0
2018-04-05 09:50:00,68.46,68.55,68.42,68.51,12567.0,57.3901,57.4656,57.3566,57.4321,12567.0
2018-04-05 09:55:00,68.52,68.55,68.44,68.55,16598.0,57.4404,57.4656,57.3734,57.4656,16598.0
2018-04-05 10:00:00,68.54,68.57,68.4,68.42,21564.0,57.4572,57.4824,57.3398,57.3566,21564.0
2018-04-05 10:05:00,68.42,68.51,68.28,68.29,30375.0,57.3566,57.4321,57.2392,57.2476,30375.0
2018-04-05 10:10:00,68.31,68.39,68.3,68.37,12615.0,57.2644,57.3315,57.256,57.3147,12615.0
2018-04-05 10:15:00,68.35,68.37,68.17,68.18,12729.0,57.2979,57.3147,57.147,57.1554,12729.0
2018-04-05 10:20:00,68.2,68.31,68.16,68.27,11080.0,57.1722,57.2644,57.1386,57.2309,11080.0
2018-04-05 10:25:00,68.25,68.26,68.15,68.21,8983.0,57.2141,57.2225,57.1303,57.1806,8983.0
2018-04-05 10:30:00,68.2,68.37,68.19,68.35,35666.0,57.1722,57.3147,57.1638,57.2979,35666.0
2018-04-05 10:35:00,68.36,68.45,68.33,68.42,12490.0,57.3063,57.3818,57.2812,57.3566,12490.0
2018-04-05 10:40:00,68.42,68.42,68.29,68.33,9406.0,57.3566,57.3566,57.2476,57.2812,9406.0
2018-04-05 10:45:00,68.35,68.36,68.22,68.25,7389.0,57.2979,57.3063,57.1889,57.2141,7389.0
2018-04-05 10:50:00,68.24,68.3,68.2,68.29,12671.0,57.2057,57.256,57.1722,57.2476,12671.0
2018-04-05 10:55:00,68.3,68.4,68.25,68.25,9769.0,57.256,57.3398,57.2141,57.2141,9769.0
2018-04-05 11:00:00,68.28,68.43,68.23,68.43,12095.0,57.2392,57.365,57.1973,57.365,12095.0
2018-04-05 11:05:00,68.42,68.64,68.39,68.6,11968.0,57.3566,57.541,57.3315,57.5075,11968.0
2018-04-05 11:10:00,68.6,68.7,68.57,68.66,10475.0,57.5075,57.5913,57.4824,57.5578,10475.0
2018-04-05 11:15:00,68.63,68.66,68.58,68.61,15983.0,57.5326,57.5578,57.4907,57.5159,15983.0
2018-04-05 11:20:00,68.62,68.71,68.6,68.69,15077.0,57.5243,57.5997,57.5075,57.5829,15077.0
2018-04-05 11:25:00,68.7,68.77,68.68,68.68,15901.0,57.5913,57.65,57.5746,57.5746,15901.0
2018-04-05 11:30:00,68.69,68.7,68.62,68.67,24665.0,57.5829,57.5913,57.5243,57.5662,24665.0
2018-04-05 11:35:00,68.66,68.69,68.6,68.65,113129.0,57.5578,57.5829,57.5075,57.5494,113129.0
2018-04-05 11:40:00,68.68,68.68,68.51,68.54,10381.0,57.5746,57.5746,57.4321,57.4572,10381.0
2018-04-05 11:45:00,68.55,68.56,68.43,68.46,12987.0,57.4656,57.474,57.365,57.3901,12987.0
2018-04-05 11:50:00,68.45,68.56,68.4,68.56,11525.0,57.3818,57.474,57.3398,57.474,11525.0
2018-04-05 11:55:00,68.55,68.59,68.47,68.54,13735.0,57.4656,57.4991,57.3985,57.4572,13735.0
2018-04-05 12:00:00,68.59,68.67,68.55,68.67,8599.0,57.4991,57.5662,57.4656,57.5662,8599.0
2018-04-05 12:05:00,68.67,68.67,68.56,68.58,9854.0,57.5662,57.5662,57.474,57.4907,9854.0
2018-04-05 12:10:00,68.58,68.59,68.51,68.59,6825.0,57.4907,57.4991,57.4321,57.4991,6825.0
2018-04-05 12:15:00,68.58,68.58,68.33,68.37,66798.0,57.4907,57.4907,57.2812,57.3147,66798.0
2018-04-05 12:20:00,68.38,68.39,68.31,68.34,26331.0,57.3231,57.3315,57.2644,57.2895,26331.0
2018-04-05 12:25:00,68.34,68.41,68.3,68.4,15198.0,57.2895,57.3482,57.256,57.3398,15198.0
2018-04-05 12:30:00,68.4,68.4,68.26,68.34,14432.0,57.3398,57.3398,57.2225,57.2895,14432.0
2018-04-05 12:35:00,68.33,68.38,68.28,68.37,20523.0,57.2812,57.3231,57.2392,57.3147,20523.0
2018-04-05 12:40:00,68.38,68.4,68.32,68.33,11032.0,57.3231,57.3398,57.2728,57.2812,11032.0
2018-04-05 12:45:00,68.34,68.36,68.31,68.34,4575.0,57.2895,57.3063,57.2644,57.2895,4575.0
2018-04-05 12:50:00,68.36,68.42,68.31,68.33,5944.0,57.3063,57.3566,57.2644,57.2812,5944.0
2018-04-05 12:55:00,68.34,68.41,68.31,68.38,58861.0,57.2895,57.3482,57.2644,57.3231,58861.0
2018-04-05 13:00:00,68.41,68.48,68.4,68.43,13274.0,57.3482,57.4069,57.3398,57.365,13274.0
2018-04-05 13:05:00,68.42,68.44,68.34,68.38,10323.0,57.3566,57.3734,57.2895,57.3231,10323.0
2018-04-05 13:10:00,68.35,68.36,68.19,68.22,10399.0,57.2979,57.3063,57.1638,57.1889,10399.0
2018-04-05 13:15:00,68.24,68.24,68.11,68.16,63062.0,57.2057,57.2057,57.0967,57.1386,63062.0
2018-04-05 13:20:00,68.15,68.17,68.01,68.05,86059.0,57.1303,57.147,57.0129,57.0464,86059.0
2018-04-05 13:25:00,68.06,68.07,67.99,68.04,33666.0,57.0548,57.0632,56.9961,57.0381,33666.0
2018-04-05 13:30:00,68.05,68.18,68.0,68.18,43589.0,57.0464,57.1554,57.0045,57.1554,43589.0
2018-04-05 13:35:00,68.19,68.24,68.09,68.09,81926.0,57.1638,57.2057,57.08,57.08,81926.0
2018-04-05 13:40:00,68.09,68.1,67.87,67.97,47788.0,57.08,57.0883,56.8955,56.9794,47788.0
2018-04-05 13:45:00,67.97,68.06,67.95,68.06,18082.0,56.9794,57.0548,56.9626,57.0548,18082.0
2018-04-05 13:50:00,68.06,68.24,68.02,68.16,18155.0,57.0548,57.2057,57.0213,57.1386,18155.0
2018-04-05 13:55:00,68.17,68.21,68.15,68.17,23759.0,57.147,57.1806,57.1303,57.147,23759.0
2018-04-05 14:00:00,68.18,68.24,68.13,68.18,19276.0,57.1554,57.2057,57.1135,57.1554,19276.0
2018-04-05 14:05:00,68.18,68.18,68.01,68.01,19053.0,57.1554,57.1554,57.0129,57.0129,19053.0
2018-04-05 14:10:00,68.01,68.13,68.01,68.08,25566.0,57.0129,57.1135,57.0129,57.0716,25566.0
2018-04-05 14:15:00,68.08,68.21,68.07,68.15,28272.0,57.0716,57.1806,57.0632,57.1303,28272.0
2018-04-05 14:20:00,68.15,68.19,68.11,68.12,16734.0,57.1303,57.1638,57.0967,57.1051,16734.0
2018-04-05 14:25:00,68.11,68.15,68.06,68.13,19636.0,57.0967,57.1303,57.0548,57.1135,19636.0
2018-04-05 14:30:00,68.13,68.27,68.12,68.27,14225.0,57.1135,57.2309,57.1051,57.2309,14225.0
2018-04-05 14:35:00,68.28,68.28,68.22,68.23,53536.0,57.2392,57.2392,57.1889,57.1973,53536.0
2018-04-05 14:40:00,68.24,68.5,68.24,68.5,33048.0,57.2057,57.4237,57.2057,57.4237,33048.0
2018-04-05 14:45:00,68.5,68.56,68.46,68.46,35671.0,57.4237,57.474,57.3901,57.3901,35671.0
2018-04-05 14:50:00,68.48,68.55,68.44,68.55,14756.0,57.4069,57.4656,57.3734,57.4656,14756.0
2018-04-05 14:55:00,68.55,68.59,68.51,68.53,18170.0,57.4656,57.4991,57.4321,57.4488,18170.0
2018-04-05 15:00:00,68.52,68.55,68.39,68.41,12517.0,57.4404,57.4656,57.3315,57.3482,12517.0
2018-04-05 15:05:00,68.42,68.55,68.39,68.54,15747.0,57.3566,57.4656,57.3315,57.4572,15747.0
2018-04-05 15:10:00,68.55,68.58,68.47,68.49,14283.0,57.4656,57.4907,57.3985,57.4153,14283.0
2018-04-05 15:15:00,68.48,68.53,68.46,68.47,14007.0,57.4069,57.4488,57.3901,57.3985,14007.0
2018-04-05 15:20:00,68.47,68.54,68.47,68.5,17311.0,57.3985,57.4572,57.3985,57.4237,17311.0
2018-04-05 15:25:00,68.51,68.51,68.37,68.38,27861.0,57.4321,57.4321,57.3147,57.3231,27861.0
2018-04-05 15:30:00,68.38,68.39,68.18,68.19,52252.0,57.3231,57.3315,57.1554,57.1638,52252.0
2018-04-05 15:35:00,68.21,68.22,68.1,68.11,45955.0,57.1806,57.1889,57.0883,57.0967,45955.0
2018-04-05 15:40:00,68.11,68.4,68.1,68.36,30885.0,57.0967,57.3398,57.0883,57.3063,30885.0
2018-04-05 15:45:00,68.36,68.49,68.35,68.49,46629.0,57.3063,57.4153,57.2979,57.4153,46629.0
2018-04-05 15:50:00,68.5,68.57,68.42,68.5,58361.0,57.4237,57.4824,57.3566,57.4237,58361.0
2018-04-05 15:55:00,68.5,68.51,68.4,68.41,102223.0,57.4237,57.4321,57.3398,57.3482,102223.0
2018-04-06 09:30:00,67.8,67.95,67.7,67.79,53466.0,56.8369,56.9626,56.753,56.8285,53466.0
2018-04-06 09:35:00,67.82,68.14,67.82,68.1,169026.0,56.8536,57.1219,56.8536,57.0883,169026.0
2018-04-06 09:40:00,68.16,68.16,67.76,67.83,21302.0,57.1386,57.1386,56.8033,56.862,21302.0
2018-04-06 09:45:00,67.83,67.89,67.76,67.89,16617.0,56.862,56.9123,56.8033,56.9123,16617.0
2018-04-06 09:50:00,67.9,68.01,67.84,67.94,16798.0,56.9207,57.0129,56.8704,56.9542,16798.0
2018-04-06 09:55:00,67.92,67.92,67.81,67.86,7867.0,56.9375,56.9375,56.8452,56.8872,7867.0
2018-04-06 10:00:00,67.86,67.91,67.79,67.84,21555.0,56.8872,56.9291,56.8285,56.8704,21555.0
2018-04-06 10:05:00,67.88,67.88,67.75,67.81,25684.0,56.9039,56.9039,56.7949,56.8452,25684.0
2018-04-06 10:10:00,67.86,67.86,67.56,67.59,106271.0,56.8872,56.8872,56.6357,56.6608,106271.0
2018-04-06 10:15:00,67.58,67.62,67.36,67.6,44628.0,56.6524,56.686,56.468,56.6692,44628.0
2018-04-06 10:20:00,67.62,67.67,67.48,67.5,38836.0,56.686,56.7279,56.5686,56.5854,38836.0
2018-04-06 10:25:00,67.51,67.64,67.43,67.48,29346.0,56.5938,56.7027,56.5267,56.5686,29346.0
2018-04-06 10:30:00,67.48,67.59,67.37,67.39,16037.0,56.5686,56.6608,56.4764,56.4932,16037.0
2018-04-06 10:35:00,67.37,67.41,67.26,67.37,50911.0,56.4764,56.5099,56.3842,56.4764,50911.0
2018-04-06 10:40:00,67.37,67.39,67.2,67.27,27849.0,56.4764,56.4932,56.3339,56.3926,27849.0
2018-04-06 10:45:00,67.27,67.27,66.85,67.05,80273.0,56.3926,56.3926,56.0405,56.2081,80273.0
2018-04-06 10:50:00,67.05,67.09,67.0,67.05,29898.0,56.2081,56.2417,56.1662,56.2081,29898.0
2018-04-06 10:55:00,67.08,67.12,66.99,67.06,144800.0,56.2333,56.2668,56.1578,56.2165,144800.0
2018-04-06 11:00:00,67.02,67.05,66.9,66.95,94911.0,56.183,56.2081,56.0824,56.1243,94911.0
2018-04-06 11:05:00,66.97,67.04,66.92,67.03,18254.0,56.1411,56.1998,56.0992,56.1914,18254.0
2018-04-06 11:10:00,67.02,67.08,66.99,67.0,22301.0,56.183,56.2333,56.1578,56.1662,22301.0
2018-04-06 11:15:00,66.99,67.03,66.92,66.97,18291.0,56.1578,56.1914,56.0992,56.1411,18291.0
2018-04-06 11:20:00,66.97,67.04,66.77,66.78,25965.0,56.1411,56.1998,55.9734,55.9818,25965.0
2018-04-06 11:25:00,66.79,66.99,66.79,66.95,14121.0,55.9902,56.1578,55.9902,56.1243,14121.0
2018-04-06 11:30:00,66.94,67.11,66.93,67.11,12829.0,56.1159,56.2584,56.1075,56.2584,12829.0
2018-04-06 11:35:00,67.11,67.12,67.0,67.12,11586.0,56.2584,56.2668,56.1662,56.2668,11586.0
2018-04-06 11:40:00,67.11,67.16,67.04,67.06,12541.0,56.2584,56.3003,56.1998,56.2165,12541.0
2018-04-06 11:45:00,67.03,67.09,67.0,67.02,18261.0,56.1914,56.2417,56.1662,56.183,18261.0
2018-04-06 11:50:00,66.99,67.14,66.98,67.08,25067.0,56.1578,56.2836,56.1495,56.2333,25067.0
2018-04-06 11:55:00,67.07,67.17,67.05,67.09,26551.0,56.2249,56.3087,56.2081,56.2417,26551.0
2018-04-06 12:00:00,67.1,67.11,66.93,66.97,55149.0,56.25,56.2584,56.1075,56.1411,55149.0
2018-04-06 12:05:00,66.97,67.07,66.96,66.98,23083.0,56.1411,56.2249,56.1327,56.1495,23083.0
2018-04-06 12:10:00,67.0,67.0,66.89,66.91,33274.0,56.1662,56.1662,56.074,56.0908,33274.0
2018-04-06 12:15:00,66.91,66.93,66.78,66.78,18468.0,56.0908,56.1075,55.9818,55.9818,18468.0
2018-04-06 12:20:00,66.78,66.79,66.72,66.72,26510.0,55.9818,55.9902,55.9315,55.9315,26510.0
2018-04-06 12:25:00,66.75,66.76,66.65,66.66,19787.0,55.9566,55.965,55.8728,55.8812,19787.0
2018-04-06 12:30:00,66.65,66.79,66.64,66.76,19658.0,55.8728,55.9902,55.8644,55.965,19658.0
2018-04-06 12:35:00,66.77,66.99,66.76,66.93,34590.0,55.9734,56.1578,55.965,56.1075,34590.0
2018-04-06 12:40:00,66.95,67.05,66.94,66.99,19375.0,56.1243,56.2081,56.1159,56.1578,19375.0
2018-04-06 12:45:00,66.98,67.01,66.89,66.96,15915.0,56.1495,56.1746,56.074,56.1327,15915.0
2018-04-06 12:50:00,66.97,67.07,66.91,67.06,17189.0,56.1411,56.2249,56.0908,56.2165,17189.0
2018-04-06 12:55:00,67.07,67.19,67.05,67.19,18642.0,56.2249,56.3255,56.2081,56.3255,18642.0
2018-04-06 13:00:00,67.19,67.19,67.05,67.06,17277.0,56.3255,56.3255,56.2081,56.2165,17277.0
2018-04-06 13:05:00,67.08,67.08,66.86,66.91,33611.0,56.2333,56.2333,56.0489,56.0908,33611.0
2018-04-06 13:10:00,66.9,66.92,66.77,66.79,21388.0,56.0824,56.0992,55.9734,55.9902,21388.0
2018-04-06 13:15:00,66.78,66.81,66.67,66.76,43171.0,55.9818,56.0069,55.8896,55.965,43171.0
2018-04-06 13:20:00,66.76,66.78,66.69,66.73,34513.0,55.965,55.9818,55.9063,55.9399,34513.0
2018-04-06 13:25:00,66.74,66.95,66.72,66.9,29589.0,55.9483,56.1243,55.9315,56.0824,29589.0
2018-04-06 13:30:00,66.93,67.04,66.84,66.84,37792.0,56.1075,56.1998,56.0321,56.0321,37792.0
2018-04-06 13:35:00,66.83,66.93,66.76,66.78,33694.0,56.0237,56.1075,55.965,55.9818,33694.0
2018-04-06 13:40:00,66.79,66.8,66.69,66.77,29532.0,55.9902,55.9986,55.9063,55.9734,29532.0
2018-04-06 13:45:00,66.76,66.77,66.5,66.51,24492.0,55.965,55.9734,55.7471,55.7555,24492.0
2018-04-06 13:50:00,66.54,66.57,66.42,66.48,34065.0,55.7806,55.8057,55.68,55.7303,34065.0
2018-04-06 13:55:00,66.47,66.52,66.33,66.37,31417.0,55.7219,55.7638,55.6046,55.6381,31417.0
2018-04-06 14:00:00,66.35,66.42,66.31,66.33,41385.0,55.6213,55.68,55.5878,55.6046,41385.0
2018-04-06 14:05:00,66.35,66.37,66.18,66.26,123409.0,55.6213,55.6381,55.4788,55.5459,123409.0
2018-04-06 14:10:00,66.26,66.39,66.26,66.34,25430.0,55.5459,55.6549,55.5459,55.6129,25430.0
2018-04-06 14:15:00,66.33,66.41,66.24,66.24,51534.0,55.6046,55.6716,55.5291,55.5291,51534.0
2018-04-06 14:20:00,66.26,66.34,66.14,66.15,26789.0,55.5459,55.6129,55.4453,55.4537,26789.0
2018-04-06 14:25:00,66.18,66.18,65.96,66.03,88799.0,55.4788,55.4788,55.2944,55.3531,88799.0
2018-04-06 14:30:00,66.01,66.1,65.85,65.89,32463.0,55.3363,55.4117,55.2022,55.2357,32463.0
2018-04-06 14:35:00,65.87,65.93,65.7,65.71,40961.0,55.2189,55.2692,55.0764,55.0848,40961.0
2018-04-06 14:40:00,65.71,65.92,65.66,65.78,44206.0,55.0848,55.2609,55.0429,55.1435,44206.0
2018-04-06 14:45:00,65.78,65.79,65.54,65.62,26220.0,55.1435,55.1519,54.9423,55.0094,26220.0
2018-04-06 14:50:00,65.62,65.62,65.4,65.52,52717.0,55.0094,55.0094,54.8249,54.9255,52717.0
2018-04-06 14:55:00,65.5,65.52,65.27,65.36,50610.0,54.9088,54.9255,54.716,54.7914,50610.0
2018-04-06 15:00:00,65.38,65.5,65.32,65.32,62431.0,54.8082,54.9088,54.7579,54.7579,62431.0
2018-04-06 15:05:00,65.32,65.39,65.14,65.36,73790.0,54.7579,54.8166,54.607,54.7914,73790.0
2018-04-06 15:10:00,65.37,65.7,65.33,65.67,69342.0,54.7998,55.0764,54.7663,55.0513,69342.0
2018-04-06 15:15:00,65.66,65.68,65.54,65.56,63155.0,55.0429,55.0597,54.9423,54.9591,63155.0
2018-04-06 15:20:00,65.59,65.81,65.59,65.69,43146.0,54.9842,55.1686,54.9842,55.068,43146.0
2018-04-06 15:25:00,65.68,65.71,65.58,65.64,61435.0,55.0597,55.0848,54.9758,55.0261,61435.0
2018-04-06 15:30:00,65.64,65.95,65.6,65.93,75988.0,55.0261,55.286,54.9926,55.2692,75988.0
2018-04-06 15:35:00,65.93,66.12,65.86,66.09,108162.0,55.2692,55.4285,55.2106,55.4034,108162.0
2018-04-06 15:40:00,66.09,66.31,66.09,66.24,128145.0,55.4034,55.5878,55.4034,55.5291,128145.0
2018-04-06 15:45:00,66.24,66.33,66.18,66.21,140975.0,55.5291,55.6046,55.4788,55.504,140975.0
2018-04-06 15:50:00,66.23,66.51,66.22,66.44,148738.0,55.5207,55.7555,55.5123,55.6968,148738.0
2018-04-06 15:55:00,66.43,66.46,66.29,66.3,230035.0,55.6884,55.7135,55.571,55.5794,230035.0
2018-04-09 09:30:00,66.65,66.98,66.64,66.92,67107.0,55.8728,56.1495,55.8644,56.0992,67107.0
2018-04-09 09:35:00,66.89,66.92,66.57,66.6,18814.0,56.074,56.0992,55.8057,55.8309,18814.0
2018-04-09 09:40:00,66.6,66.74,66.55,66.72,16033.0,55.8309,55.9483,55.789,55.9315,16033.0
2018-04-09 09:45:00,66.74,66.75,66.45,66.51,25408.0,55.9483,55.9566,55.7052,55.7555,25408.0
2018-04-09 09:50:00,66.53,66.87,66.52,66.77,31613.0,55.7722,56.0572,55.7638,55.9734,31613.0
2018-04-09 09:55:00,66.77,66.92,66.75,66.91,16700.0,55.9734,56.0992,55.9566,56.0908,16700.0
2018-04-09 10:00:00,66.9,66.98,66.88,66.89,20144.0,56.0824,56.1495,56.0656,56.074,20144.0
2018-04-09 10:05:00,66.89,66.9,66.77,66.78,16835.0,56.074,56.0824,55.9734,55.9818,16835.0
2018-04-09 10:10:00,66.77,66.81,66.73,66.77,13818.0,55.9734,56.0069,55.9399,55.9734,13818.0
2018-04-09 10:15:00,66.76,66.87,66.74,66.74,20639.0,55.965,56.0572,55.9483,55.9483,20639.0
2018-04-09 10:20:00,66.72,66.76,66.65,66.7,13666.0,55.9315,55.965,55.8728,55.9147,13666.0
2018-04-09 10:25:00,66.7,66.82,66.63,66.81,13765.0,55.9147,56.0153,55.856,56.0069,13765.0
2018-04-09 10:30:00,66.8,67.05,66.8,67.01,14598.0,55.9986,56.2081,55.9986,56.1746,14598.0
2018-04-09 10:35:00,67.01,67.07,67.0,67.02,10256.0,56.1746,56.2249,56.1662,56.183,10256.0
2018-04-09 10:40:00,67.0,67.02,66.88,66.99,27135.0,56.1662,56.183,56.0656,56.1578,27135.0
2018-04-09 10:45:00,67.01,67.05,66.93,66.94,20048.0,56.1746,56.2081,56.1075,56.1159,20048.0
2018-04-09 10:50:00,66.93,67.06,66.91,67.03,18759.0,56.1075,56.2165,56.0908,56.1914,18759.0
2018-04-09 10:55:00,67.0,67.02,66.99,67.01,7087.0,56.1662,56.183,56.1578,56.1746,7087.0
2018-04-09 11:00:00,67.01,67.02,66.81,66.91,39509.0,56.1746,56.183,56.0069,56.0908,39509.0
2018-04-09 11:05:00,66.91,66.93,66.81,66.89,45081.0,56.0908,56.1075,56.0069,56.074,45081.0
2018-04-09 11:10:00,66.9,66.96,66.89,66.95,21789.0,56.0824,56.1327,56.074,56.1243,21789.0
2018-04-09 11:15:00,66.95,67.04,66.95,67.04,17253.0,56.1243,56.1998,56.1243,56.1998,17253.0
2018-04-09 11:20:00,67.02,67.06,66.95,67.0,28850.0,56.183,56.2165,56.1243,56.1662,28850.0
2018-04-09 11:25:00,66.99,67.03,66.97,66.98,32074.0,56.1578,56.1914,56.1411,56.1495,32074.0
2018-04-09 11:30:00,66.98,67.11,66.97,67.05,16594.0,56.1495,56.2584,56.1411,56.2081,16594.0
2018-04-09 11:35:00,67.06,67.07,66.98,66.99,15798.0,56.2165,56.2249,56.1495,56.1578,15798.0
2018-04-09 11:40:00,66.99,67.08,66.99,67.06,8177.0,56.1578,56.2333,56.1578,56.2165,8177.0
2018-04-09 11:45:00,67.06,67.14,67.06,67.11,11157.0,56.2165,56.2836,56.2165,56.2584,11157.0
2018-04-09 11:50:00,67.09,67.11,67.02,67.05,6732.0,56.2417,56.2584,56.183,56.2081,6732.0
2018-04-09 11:55:00,67.05,67.09,66.99,67.09,16294.0,56.2081,56.2417,56.1578,56.2417,16294.0
2018-04-09 12:00:00,67.09,67.11,67.01,67.06,12641.0,56.2417,56.2584,56.1746,56.2165,12641.0
2018-04-09 12:05:00,67.06,67.09,67.02,67.07,8906.0,56.2165,56.2417,56.183,56.2249,8906.0
2018-04-09 12:10:00,67.05,67.06,67.0,67.01,6158.0,56.2081,56.2165,56.1662,56.1746,6158.0
2018-04-09 12:15:00,67.0,67.03,66.99,67.0,12778.0,56.1662,56.1914,56.1578,56.1662,12778.0
2018-04-09 12:20:00,67.0,67.03,66.99,67.0,12183.0,56.1662,56.1914,56.1578,56.1662,12183.0
2018-04-09 12:25:00,67.0,67.04,67.0,67.03,15250.0,56.1662,56.1998,56.1662,56.1914,15250.0
2018-04-09 12:30:00,67.02,67.04,66.99,67.01,5376.0,56.183,56.1998,56.1578,56.1746,5376.0
2018-04-09 12:35:00,67.02,67.08,66.99,67.0,25401.0,56.183,56.2333,56.1578,56.1662,25401.0
2018-04-09 12:40:00,67.0,67.05,66.99,67.04,35711.0,56.1662,56.2081,56.1578,56.1998,35711.0
2018-04-09 12:45:00,67.02,67.1,67.02,67.05,6927.0,56.183,56.25,56.183,56.2081,6927.0
2018-04-09 12:50:00,67.07,67.1,67.06,67.1,5222.0,56.2249,56.25,56.2165,56.25,5222.0
2018-04-09 12:55:00,67.1,67.1,66.99,67.03,14157.0,56.25,56.25,56.1578,56.1914,14157.0
2018-04-09 13:00:00,67.04,67.09,67.03,67.09,14565.0,56.1998,56.2417,56.1914,56.2417,14565.0
2018-04-09 13:05:00,67.09,67.16,67.06,67.15,19358.0,56.2417,56.3003,56.2165,56.292,19358.0
2018-04-09 13:10:00,67.16,67.16,67.09,67.11,8807.0,56.3003,56.3003,56.2417,56.2584,8807.0
2018-04-09 13:15:00,67.11,67.16,67.09,67.14,9346.0,56.2584,56.3003,56.2417,56.2836,9346.0
2018-04-09 13:20:00,67.13,67.15,67.08,67.15,12969.0,56.2752,56.292,56.2333,56.292,12969.0
2018-04-09 13:25:00,67.16,67.23,67.12,67.23,11776.0,56.3003,56.359,56.2668,56.359,11776.0
2018-04-09 13:30:00,67.23,67.27,67.22,67.25,7075.0,56.359,56.3926,56.3506,56.3758,7075.0
2018-04-09 13:35:00,67.24,67.27,67.15,67.27,8186.0,56.3674,56.3926,56.292,56.3926,8186.0
2018-04-09 13:40:00,67.26,67.26,67.18,67.23,13368.0,56.3842,56.3842,56.3171,56.359,13368.0
2018-04-09 13:45:00,67.25,67.31,67.23,67.3,7882.0,56.3758,56.4261,56.359,56.4177,7882.0
2018-04-09 13:50:00,67.31,67.42,67.31,67.38,9346.0,56.4261,56.5183,56.4261,56.4848,9346.0
2018-04-09 13:55:00,67.36,67.39,67.3,67.3,8564.0,56.468,56.4932,56.4177,56.4177,8564.0
2018-04-09 14:00:00,67.31,67.32,67.19,67.2,13278.0,56.4261,56.4345,56.3255,56.3339,13278.0
2018-04-09 14:05:00,67.17,67.17,67.06,67.08,12262.0,56.3087,56.3087,56.2165,56.2333,12262.0
2018-04-09 14:10:00,67.07,67.11,67.04,67.1,9260.0,56.2249,56.2584,56.1998,56.25,9260.0
2018-04-09 14:15:00,67.1,67.18,67.06,67.17,10054.0,56.25,56.3171,56.2165,56.3087,10054.0
2018-04-09 14:20:00,67.16,67.17,67.0,67.05,10464.0,56.3003,56.3087,56.1662,56.2081,10464.0
2018-04-09 14:25:00,67.03,67.07,67.01,67.03,10367.0,56.1914,56.2249,56.1746,56.1914,10367.0
2018-04-09 14:30:00,67.03,67.06,66.99,67.05,24557.0,56.1914,56.2165,56.1578,56.2081,24557.0
2018-04-09 14:35:00,67.05,67.05,67.0,67.04,20437.0,56.2081,56.2081,56.1662,56.1998,20437.0
2018-04-09 14:40:00,67.04,67.05,66.99,67.02,55323.0,56.1998,56.2081,56.1578,56.183,55323.0
2018-04-09 14:45:00,67.02,67.05,67.01,67.03,21840.0,56.183,56.2081,56.1746,56.1914,21840.0
2018-04-09 14:50:00,67.03,67.05,67.0,67.03,16520.0,56.1914,56.2081,56.1662,56.1914,16520.0
2018-04-09 14:55:00,67.03,67.05,67.01,67.03,8782.0,56.1914,56.2081,56.1746,56.1914,8782.0
2018-04-09 15:00:00,67.02,67.09,67.0,67.08,20084.0,56.183,56.2417,56.1662,56.2333,20084.0
2018-04-09 15:05:00,67.08,67.1,67.04,67.08,20907.0,56.2333,56.25,56.1998,56.2333,20907.0
2018-04-09 15:10:00,67.08,67.1,67.0,67.0,24956.0,56.2333,56.25,56.1662,56.1662,24956.0
2018-04-09 15:15:00,67.0,67.01,66.99,67.0,81306.0,56.1662,56.1746,56.1578,56.1662,81306.0
2018-04-09 15:20:00,66.99,67.0,66.71,66.79,126681.0,56.1578,56.1662,55.9231,55.9902,126681.0
2018-04-09 15:25:00,66.79,66.87,66.76,66.87,25749.0,55.9902,56.0572,55.965,56.0572,25749.0
2018-04-09 15:30:00,66.84,66.88,66.66,66.66,33034.0,56.0321,56.0656,55.8812,55.8812,33034.0
2018-04-09 15:35:00,66.67,66.71,66.63,66.66,33268.0,55.8896,55.9231,55.856,55.8812,33268.0
2018-04-09 15:40:00,66.66,66.66,66.51,66.62,42183.0,55.8812,55.8812,55.7555,55.8477,42183.0
2018-04-09 15:45:00,66.61,66.66,66.41,66.41,51812.0,55.8393,55.8812,55.6716,55.6716,51812.0
2018-04-09 15:50:00,66.42,66.5,66.4,66.43,63036.0,55.68,55.7471,55.6632,55.6884,63036.0
2018-04-09 15:55:00,66.44,66.45,66.09,66.2,124991.0,55.6968,55.7052,55.4034,55.4956,124991.0
2018-04-10 09:30:00,67.03,67.37,67.03,67.25,55577.0,56.1914,56.4764,56.1914,56.3758,55577.0
2018-04-10 09:35:00,67.26,67.31,67.12,67.19,11624.0,56.3842,56.4261,56.2668,56.3255,11624.0
2018-04-10 09:40:00,67.23,67.31,67.11,67.26,67731.0,56.359,56.4261,56.2584,56.3842,67731.0
2018-04-10 09:45:00,67.25,67.4,67.23,67.37,87852.0,56.3758,56.5015,56.359,56.4764,87852.0
2018-04-10 09:50:00,67.39,67.43,67.32,67.35,46977.0,56.4932,56.5267,56.4345,56.4596,46977.0
2018-04-10 09:55:00,67.39,67.42,67.26,67.34,26809.0,56.4932,56.5183,56.3842,56.4512,26809.0
2018-04-10 10:00:00,67.37,67.45,67.34,67.43,32003.0,56.4764,56.5435,56.4512,56.5267,32003.0
2018-04-10 10:05:00,67.43,67.43,67.32,67.33,43598.0,56.5267,56.5267,56.4345,56.4429,43598.0
2018-04-10 10:10:00,67.34,67.56,67.32,67.47,31848.0,56.4512,56.6357,56.4345,56.5602,31848.0
2018-04-10 10:15:00,67.47,67.47,67.2,67.21,19311.0,56.5602,56.5602,56.3339,56.3423,19311.0
2018-04-10 10:20:00,67.23,67.38,67.07,67.34,29277.0,56.359,56.4848,56.2249,56.4512,29277.0
2018-04-10 10:25:00,67.34,67.35,67.27,67.29,6039.0,56.4512,56.4596,56.3926,56.4093,6039.0
2018-04-10 10:30:00,67.29,67.5,67.28,67.48,11192.0,56.4093,56.5854,56.4009,56.5686,11192.0
2018-04-10 10:35:00,67.46,67.53,67.43,67.48,9957.0,56.5518,56.6105,56.5267,56.5686,9957.0
2018-04-10 10:40:00,67.47,67.58,67.47,67.58,11371.0,56.5602,56.6524,56.5602,56.6524,11371.0
2018-04-10 10:45:00,67.59,67.62,67.53,67.56,10980.0,56.6608,56.686,56.6105,56.6357,10980.0
2018-04-10 10:50:00,67.53,67.7,67.52,67.7,15121.0,56.6105,56.753,56.6021,56.753,15121.0
2018-04-10 10:55:00,67.71,67.71,67.53,67.59,9649.0,56.7614,56.7614,56.6105,56.6608,9649.0
2018-04-10 11:00:00,67.59,67.78,67.59,67.73,10693.0,56.6608,56.8201,56.6608,56.7782,10693.0
2018-04-10 11:05:00,67.72,67.72,67.59,67.6,9389.0,56.7698,56.7698,56.6608,56.6692,9389.0
2018-04-10 11:10:00,67.59,67.72,67.5,67.7,15573.0,56.6608,56.7698,56.5854,56.753,15573.0
2018-04-10 11:15:00,67.69,67.7,67.63,67.63,9939.0,56.7446,56.753,56.6943,56.6943,9939.0
2018-04-10 11:20:00,67.63,67.67,67.58,67.67,8139.0,56.6943,56.7279,56.6524,56.7279,8139.0
2018-04-10 11:25:00,67.67,67.7,67.58,67.62,7508.0,56.7279,56.753,56.6524,56.686,7508.0
2018-04-10 11:30:00,67.65,67.7,67.6,67.69,7553.0,56.7111,56.753,56.6692,56.7446,7553.0
2018-04-10 11:35:00,67.7,67.74,67.64,67.7,9026.0,56.753,56.7866,56.7027,56.753,9026.0
2018-04-10 11:40:00,67.71,67.76,67.54,67.54,15749.0,56.7614,56.8033,56.6189,56.6189,15749.0
2018-04-10 11:45:00,67.51,67.55,67.32,67.51,15303.0,56.5938,56.6273,56.4345,56.5938,15303.0
2018-04-10 11:50:00,67.52,67.72,67.47,67.67,13154.0,56.6021,56.7698,56.5602,56.7279,13154.0
2018-04-10 11:55:00,67.71,67.77,67.67,67.74,8802.0,56.7614,56.8117,56.7279,56.7866,8802.0
2018-04-10 12:00:00,67.75,67.77,67.63,67.65,10305.0,56.7949,56.8117,56.6943,56.7111,10305.0
2018-04-10 12:05:00,67.67,67.68,67.56,67.62,5298.0,56.7279,56.7363,56.6357,56.686,5298.0
2018-04-10 12:10:00,67.59,67.64,67.51,67.51,8426.0,56.6608,56.7027,56.5938,56.5938,8426.0
2018-04-10 12:15:00,67.51,67.51,67.42,67.51,37247.0,56.5938,56.5938,56.5183,56.5938,37247.0
2018-04-10 12:20:00,67.49,67.54,67.42,67.43,34198.0,56.577,56.6189,56.5183,56.5267,34198.0
2018-04-10 12:25:00,67.43,67.45,67.06,67.24,34333.0,56.5267,56.5435,56.2165,56.3674,34333.0
2018-04-10 12:30:00,67.21,67.54,67.21,67.45,19155.0,56.3423,56.6189,56.3423,56.5435,19155.0
2018-04-10 12:35:00,67.44,67.51,67.38,67.46,11166.0,56.5351,56.5938,56.4848,56.5518,11166.0
2018-04-10 12:40:00,67.45,67.46,67.37,67.43,8598.0,56.5435,56.5518,56.4764,56.5267,8598.0
2018-04-10 12:45:00,67.43,67.57,67.33,67.54,14512.0,56.5267,56.6441,56.4429,56.6189,14512.0
2018-04-10 12:50:00,67.53,67.55,67.41,67.46,10232.0,56.6105,56.6273,56.5099,56.5518,10232.0
2018-04-10 12:55:00,67.47,67.58,67.47,67.49,15738.0,56.5602,56.6524,56.5602,56.577,15738.0
2018-04-10 13:00:00,67.5,67.6,67.45,67.57,10863.0,56.5854,56.6692,56.5435,56.6441,10863.0
2018-04-10 13:05:00,67.56,67.56,67.48,67.51,10049.0,56.6357,56.6357,56.5686,56.5938,10049.0
2018-04-10 13:10:00,67.5,67.66,67.5,67.66,21112.0,56.5854,56.7195,56.5854,56.7195,21112.0
2018-04-10 13:15:00,67.65,67.65,67.54,67.54,12554.0,56.7111,56.7111,56.6189,56.6189,12554.0
2018-04-10 13:20:00,67.54,67.73,67.51,67.69,27856.0,56.6189,56.7782,56.5938,56.7446,27856.0
2018-04-10 13:25:00,67.69,67.7,67.62,67.69,8741.0,56.7446,56.753,56.686,56.7446,8741.0
2018-04-10 13:30:00,67.69,67.82,67.6,67.8,26420.0,56.7446,56.8536,56.6692,56.8369,26420.0
2018-04-10 13:35:00,67.79,67.8,67.69,67.8,18555.0,56.8285,56.8369,56.7446,56.8369,18555.0
2018-04-10 13:40:00,67.8,67.81,67.62,67.64,25330.0,56.8369,56.8452,56.686,56.7027,25330.0
2018-04-10 13:45:00,67.64,67.67,67.43,67.54,26912.0,56.7027,56.7279,56.5267,56.6189,26912.0
2018-04-10 13:50:00,67.55,67.71,67.54,67.69,19010.0,56.6273,56.7614,56.6189,56.7446,19010.0
2018-04-10 13:55:00,67.71,67.8,67.7,67.79,16760.0,56.7614,56.8369,56.753,56.8285,16760.0
2018-04-10 14:00:00,67.79,67.8,67.72,67.73,15382.0,56.8285,56.8369,56.7698,56.7782,15382.0
2018-04-10 14:05:00,67.73,67.83,67.69,67.83,21324.0,56.7782,56.862,56.7446,56.862,21324.0
2018-04-10 14:10:00,67.83,67.9,67.78,67.79,22396.0,56.862,56.9207,56.8201,56.8285,22396.0
2018-04-10 14:15:00,67.79,67.86,67.78,67.79,30698.0,56.8285,56.8872,56.8201,56.8285,30698.0
2018-04-10 14:20:00,67.8,67.82,67.78,67.78,17569.0,56.8369,56.8536,56.8201,56.8201,17569.0
2018-04-10 14:25:00,67.78,67.81,67.67,67.67,16773.0,56.8201,56.8452,56.7279,56.7279,16773.0
2018-04-10 14:30:00,67.69,67.82,67.68,67.82,23874.0,56.7446,56.8536,56.7363,56.8536,23874.0
2018-04-10 14:35:00,67.81,67.82,67.61,67.67,34091.0,56.8452,56.8536,56.6776,56.7279,34091.0
2018-04-10 14:40:00,67.67,67.67,67.52,67.66,30949.0,56.7279,56.7279,56.6021,56.7195,30949.0
2018-04-10 14:45:00,67.64,67.77,67.63,67.64,31656.0,56.7027,56.8117,56.6943,56.7027,31656.0
2018-04-10 14:50:00,67.65,67.8,67.63,67.78,22294.0,56.7111,56.8369,56.6943,56.8201,22294.0
2018-04-10 14:55:00,67.78,67.92,67.75,67.92,56843.0,56.8201,56.9375,56.7949,56.9375,56843.0
2018-04-10 15:00:00,67.92,67.92,67.69,67.7,36506.0,56.9375,56.9375,56.7446,56.753,36506.0
2018-04-10 15:05:00,67.7,67.9,67.69,67.9,35794.0,56.753,56.9207,56.7446,56.9207,35794.0
2018-04-10 15:10:00,67.9,67.94,67.76,67.81,40241.0,56.9207,56.9542,56.8033,56.8452,40241.0
2018-04-10 15:15:00,67.81,67.84,67.7,67.82,21619.0,56.8452,56.8704,56.753,56.8536,21619.0
2018-04-10 15:20:00,67.83,67.85,67.62,67.66,34080.0,56.862,56.8788,56.686,56.7195,34080.0
2018-04-10 15:25:00,67.66,67.73,67.57,67.69,24380.0,56.7195,56.7782,56.6441,56.7446,24380.0
2018-04-10 15:30:00,67.71,67.72,67.53,67.54,41211.0,56.7614,56.7698,56.6105,56.6189,41211.0
2018-04-10 15:35:00,67.54,67.65,67.53,67.64,33260.0,56.6189,56.7111,56.6105,56.7027,33260.0
2018-04-10 15:40:00,67.63,67.69,67.53,67.53,31035.0,56.6943,56.7446,56.6105,56.6105,31035.0
2018-04-10 15:45:00,67.52,67.66,67.52,67.61,43950.0,56.6021,56.7195,56.6021,56.6776,43950.0
2018-04-10 15:50:00,67.62,67.7,67.56,67.57,50265.0,56.686,56.753,56.6357,56.6441,50265.0
2018-04-10 15:55:00,67.58,67.59,67.51,67.56,103672.0,56.6524,56.6608,56.5938,56.6357,103672.0
2018-04-11 09:30:00,66.91,67.03,66.73,66.78,63205.0,56.0908,56.1914,55.9399,55.9818,63205.0
2018-04-11 09:35:00,66.76,66.82,66.69,66.7,18677.0,55.965,56.0153,55.9063,55.9147,18677.0
2018-04-11 09:40:00,66.7,67.04,66.69,67.02,24668.0,55.9147,56.1998,55.9063,56.183,24668.0
2018-04-11 09:45:00,67.03,67.05,66.97,67.02,23570.0,56.1914,56.2081,56.1411,56.183,23570.0
2018-04-11 09:50:00,67.04,67.07,67.0,67.02,10177.0,56.1998,56.2249,56.1662,56.183,10177.0
2018-04-11 09:55:00,67.04,67.11,67.01,67.11,50391.0,56.1998,56.2584,56.1746,56.2584,50391.0
2018-04-11 10:00:00,67.07,67.16,66.98,67.09,20894.0,56.2249,56.3003,56.1495,56.2417,20894.0
2018-04-11 10:05:00,67.09,67.12,67.01,67.01,15873.0,56.2417,56.2668,56.1746,56.1746,15873.0
2018-04-11 10:10:00,67.03,67.09,66.99,67.05,26706.0,56.1914,56.2417,56.1578,56.2081,26706.0
2018-04-11 10:15:00,67.05,67.16,67.02,67.16,15842.0,56.2081,56.3003,56.183,56.3003,15842.0
2018-04-11 10:20:00,67.17,67.38,67.17,67.38,21573.0,56.3087,56.4848,56.3087,56.4848,21573.0
2018-04-11 10:25:00,67.4,67.4,67.31,67.38,13335.0,56.5015,56.5015,56.4261,56.4848,13335.0
2018-04-11 10:30:00,67.37,67.38,67.28,67.28,34669.0,56.4764,56.4848,56.4009,56.4009,34669.0
2018-04-11 10:35:00,67.28,67.28,67.22,67.28,7612.0,56.4009,56.4009,56.3506,56.4009,7612.0
2018-04-11 10:40:00,67.3,67.33,67.17,67.23,11129.0,56.4177,56.4429,56.3087,56.359,11129.0
2018-04-11 10:45:00,67.23,67.23,67.08,67.13,25479.0,56.359,56.359,56.2333,56.2752,25479.0
2018-04-11 10:50:00,67.12,67.13,67.03,67.03,13371.0,56.2668,56.2752,56.1914,56.1914,13371.0
2018-04-11 10:55:00,67.05,67.06,66.99,66.99,36298.0,56.2081,56.2165,56.1578,56.1578,36298.0
2018-04-11 11:00:00,66.99,67.04,66.91,67.0,59527.0,56.1578,56.1998,56.0908,56.1662,59527.0
2018-04-11 11:05:00,66.99,67.08,66.97,67.04,18822.0,56.1578,56.2333,56.1411,56.1998,18822.0
2018-04-11 11:10:00,67.03,67.11,67.0,67.08,12910.0,56.1914,56.2584,56.1662,56.2333,12910.0
2018-04-11 11:15:00,67.09,67.09,66.98,67.03,17904.0,56.2417,56.2417,56.1495,56.1914,17904.0
2018-04-11 11:20:00,67.05,67.18,67.0,67.18,13723.0,56.2081,56.3171,56.1662,56.3171,13723.0
2018-04-11 11:25:00,67.16,67.25,67.15,67.24,13407.0,56.3003,56.3758,56.292,56.3674,13407.0
2018-04-11 11:30:00,67.25,67.3,67.19,67.29,15893.0,56.3758,56.4177,56.3255,56.4093,15893.0
2018-04-11 11:35:00,67.3,67.4,67.24,67.38,17604.0,56.4177,56.5015,56.3674,56.4848,17604.0
2018-04-11 11:40:00,67.38,67.49,67.38,67.45,27370.0,56.4848,56.577,56.4848,56.5435,27370.0
2018-04-11 11:45:00,67.44,67.46,67.37,67.42,40436.0,56.5351,56.5518,56.4764,56.5183,40436.0
2018-04-11 11:50:00,67.4,67.61,67.4,67.61,45997.0,56.5015,56.6776,56.5015,56.6776,45997.0
2018-04-11 11:55:00,67.6,67.6,67.48,67.53,13520.0,56.6692,56.6692,56.5686,56.6105,13520.0
2018-04-11 12:00:00,67.52,67.74,67.52,67.7,20373.0,56.6021,56.7866,56.6021,56.753,20373.0
2018-04-11 12:05:00,67.71,67.85,67.68,67.83,44645.0,56.7614,56.8788,56.7363,56.862,44645.0
2018-04-11 12:10:00,67.84,67.91,67.76,67.79,40561.0,56.8704,56.9291,56.8033,56.8285,40561.0
2018-04-11 12:15:00,67.8,67.89,67.73,67.78,112174.0,56.8369,56.9123,56.7782,56.8201,112174.0
2018-04-11 12:20:00,67.78,67.86,67.77,67.85,23265.0,56.8201,56.8872,56.8117,56.8788,23265.0
2018-04-11 12:25:00,67.86,67.86,67.69,67.7,16363.0,56.8872,56.8872,56.7446,56.753,16363.0
2018-04-11 12:30:00,67.71,67.76,67.61,67.63,19197.0,56.7614,56.8033,56.6776,56.6943,19197.0
2018-04-11 12:35:00,67.63,67.65,67.54,67.6,18327.0,56.6943,56.7111,56.6189,56.6692,18327.0
2018-04-11 12:40:00,67.6,67.7,67.6,67.65,24800.0,56.6692,56.753,56.6692,56.7111,24800.0
2018-04-11 12:45:00,67.65,67.65,67.45,67.47,19610.0,56.7111,56.7111,56.5435,56.5602,19610.0
2018-04-11 12:50:00,67.48,67.48,67.34,67.34,15042.0,56.5686,56.5686,56.4512,56.4512,15042.0
2018-04-11 12:55:00,67.34,67.48,67.33,67.48,26223.0,56.4512,56.5686,56.4429,56.5686,26223.0
2018-04-11 13:00:00,67.48,67.71,67.48,67.71,39002.0,56.5686,56.7614,56.5686,56.7614,39002.0
2018-04-11 13:05:00,67.71,67.72,67.64,67.69,49791.0,56.7614,56.7698,56.7027,56.7446,49791.0
2018-04-11 13:10:00,67.67,67.69,67.51,67.51,37764.0,56.7279,56.7446,56.5938,56.5938,37764.0
2018-04-11 13:15:00,67.5,67.55,67.47,67.55,20037.0,56.5854,56.6273,56.5602,56.6273,20037.0
2018-04-11 13:20:00,67.56,67.58,67.52,67.53,12993.0,56.6357,56.6524,56.6021,56.6105,12993.0
2018-04-11 13:25:00,67.53,67.53,67.43,67.5,26506.0,56.6105,56.6105,56.5267,56.5854,26506.0
2018-04-11 13:30:00,67.49,67.49,67.32,67.38,20429.0,56.577,56.577,56.4345,56.4848,20429.0
2018-04-11 13:35:00,67.37,67.47,67.37,67.46,22241.0,56.4764,56.5602,56.4764,56.5518,22241.0
2018-04-11 13:40:00,67.47,67.47,67.35,67.35,11634.0,56.5602,56.5602,56.4596,56.4596,11634.0
2018-04-11 13:45:00,67.32,67.45,67.27,67.45,25896.0,56.4345,56.5435,56.3926,56.5435,25896.0
2018-04-11 13:50:00,67.45,67.45,67.36,67.37,13982.0,56.5435,56.5435,56.468,56.4764,13982.0
2018-04-11 13:55:00,67.36,67.45,67.35,67.36,11759.0,56.468,56.5435,56.4596,56.468,11759.0
2018-04-11 14:00:00,67.37,67.46,67.35,67.42,19371.0,56.4764,56.5518,56.4596,56.5183,19371.0
2018-04-11 14:05:00,67.42,67.52,67.18,67.18,13088.0,56.5183,56.6021,56.3171,56.3171,13088.0
2018-04-11 14:10:00,67.17,67.29,67.16,67.27,13035.0,56.3087,56.4093,56.3003,56.3926,13035.0
2018-04-11 14:15:00,67.27,67.43,67.24,67.41,13989.0,56.3926,56.5267,56.3674,56.5099,13989.0
2018-04-11 14:20:00,67.38,67.47,67.38,67.47,11923.0,56.4848,56.5602,56.4848,56.5602,11923.0
2018-04-11 14:25:00,67.48,67.48,67.31,67.31,10190.0,56.5686,56.5686,56.4261,56.4261,10190.0
2018-04-11 14:30:00,67.29,67.48,67.29,67.41,9995.0,56.4093,56.5686,56.4093,56.5099,9995.0
2018-04-11 14:35:00,67.4,67.43,67.32,67.32,18192.0,56.5015,56.5267,56.4345,56.4345,18192.0
2018-04-11 14:40:00,67.35,67.44,67.25,67.26,12485.0,56.4596,56.5351,56.3758,56.3842,12485.0
2018-04-11 14:45:00,67.25,67.33,67.22,67.25,12935.0,56.3758,56.4429,56.3506,56.3758,12935.0
2018-04-11 14:50:00,67.27,67.27,67.13,67.24,13902.0,56.3926,56.3926,56.2752,56.3674,13902.0
2018-04-11 14:55:00,67.23,67.29,67.19,67.28,13041.0,56.359,56.4093,56.3255,56.4009,13041.0
2018-04-11 15:00:00,67.28,67.3,67.24,67.27,14443.0,56.4009,56.4177,56.3674,56.3926,14443.0
2018-04-11 15:05:00,67.27,67.31,67.03,67.06,23791.0,56.3926,56.4261,56.1914,56.2165,23791.0
2018-04-11 15:10:00,67.1,67.12,67.03,67.03,16434.0,56.25,56.2668,56.1914,56.1914,16434.0
2018-04-11 15:15:00,67.03,67.18,66.98,67.17,31956.0,56.1914,56.3171,56.1495,56.3087,31956.0
2018-04-11 15:20:00,67.16,67.19,67.09,67.13,18464.0,56.3003,56.3255,56.2417,56.2752,18464.0
2018-04-11 15:25:00,67.15,67.21,67.11,67.14,20082.0,56.292,56.3423,56.2584,56.2836,20082.0
2018-04-11 15:30:00,67.15,67.24,67.11,67.21,26743.0,56.292,56.3674,56.2584,56.3423,26743.0
2018-04-11 15:35:00,67.21,67.22,67.14,67.17,29041.0,56.3423,56.3506,56.2836,56.3087,29041.0
2018-04-11 15:40:00,67.17,67.22,67.15,67.17,43235.0,56.3087,56.3506,56.292,56.3087,43235.0
2018-04-11 15:45:00,67.17,67.17,67.06,67.07,69433.0,56.3087,56.3087,56.2165,56.2249,69433.0
2018-04-11 15:50:00,67.06,67.1,67.04,67.07,82054.0,56.2165,56.25,56.1998,56.2249,82054.0
2018-04-11 15:55:00,67.07,67.12,67.01,67.08,113211.0,56.2249,56.2668,56.1746,56.2333,113211.0
2018-04-12 09:30:00,67.35,67.46,67.35,67.43,30050.0,56.4596,56.5518,56.4596,56.5267,30050.0
2018-04-12 09:35:00,67.38,67.42,67.28,67.31,8802.0,56.4848,56.5183,56.4009,56.4261,8802.0
2018-04-12 09:40:00,67.31,67.54,67.28,67.54,5954.0,56.4261,56.6189,56.4009,56.6189,5954.0
2018-04-12 09:45:00,67.53,67.6,67.5,67.53,9924.0,56.6105,56.6692,56.5854,56.6105,9924.0
2018-04-12 09:50:00,67.55,67.6,67.54,67.57,6908.0,56.6273,56.6692,56.6189,56.6441,6908.0
2018-04-12 09:55:00,67.54,67.71,67.52,67.59,9363.0,56.6189,56.7614,56.6021,56.6608,9363.0
2018-04-12 10:00:00,67.56,67.64,67.43,67.45,9564.0,56.6357,56.7027,56.5267,56.5435,9564.0
2018-04-12 10:05:00,67.46,67.49,67.42,67.46,23962.0,56.5518,56.577,56.5183,56.5518,23962.0
2018-04-12 10:10:00,67.45,67.47,67.3,67.35,15158.0,56.5435,56.5602,56.4177,56.4596,15158.0
2018-04-12 10:15:00,67.35,67.61,67.35,67.61,15192.0,56.4596,56.6776,56.4596,56.6776,15192.0
2018-04-12 10:20:00,67.63,67.66,67.58,67.64,40646.0,56.6943,56.7195,56.6524,56.7027,40646.0
2018-04-12 10:25:00,67.64,67.65,67.48,67.6,12652.0,56.7027,56.7111,56.5686,56.6692,12652.0
2018-04-12 10:30:00,67.61,67.61,67.52,67.57,16575.0,56.6776,56.6776,56.6021,56.6441,16575.0
2018-04-12 10:35:00,67.57,67.61,67.55,67.57,9302.0,56.6441,56.6776,56.6273,56.6441,9302.0
2018-04-12 10:40:00,67.58,67.62,67.44,67.56,9468.0,56.6524,56.686,56.5351,56.6357,9468.0
2018-04-12 10:45:00,67.57,67.59,67.44,67.55,77220.0,56.6441,56.6608,56.5351,56.6273,77220.0
2018-04-12 10:50:00,67.54,67.56,67.51,67.53,15455.0,56.6189,56.6357,56.5938,56.6105,15455.0
2018-04-12 10:55:00,67.51,67.55,67.44,67.5,26674.0,56.5938,56.6273,56.5351,56.5854,26674.0
2018-04-12 11:00:00,67.49,67.68,67.48,67.65,34478.0,56.577,56.7363,56.5686,56.7111,34478.0
2018-04-12 11:05:00,67.65,67.69,67.59,67.67,6067.0,56.7111,56.7446,56.6608,56.7279,6067.0
2018-04-12 11:10:00,67.67,67.78,67.66,67.73,7021.0,56.7279,56.8201,56.7195,56.7782,7021.0
2018-04-12 11:15:00,67.74,67.83,67.74,67.82,7475.0,56.7866,56.862,56.7866,56.8536,7475.0
2018-04-12 11:20:00,67.82,68.02,67.81,68.02,19329.0,56.8536,57.0213,56.8452,57.0213,19329.0
2018-04-12 11:25:00,68.01,68.08,67.95,68.04,21814.0,57.0129,57.0716,56.9626,57.0381,21814.0
2018-04-12 11:30:00,68.02,68.02,67.93,67.93,23676.0,57.0213,57.0213,56.9458,56.9458,23676.0
2018-04-12 11:35:00,67.95,68.12,67.91,68.1,35597.0,56.9626,57.1051,56.9291,57.0883,35597.0
2018-04-12 11:40:00,68.09,68.15,68.08,68.13,13063.0,57.08,57.1303,57.0716,57.1135,13063.0
2018-04-12 11:45:00,68.13,68.13,67.9,67.97,25313.0,57.1135,57.1135,56.9207,56.9794,25313.0
2018-04-12 11:50:00,67.98,67.99,67.9,67.96,10168.0,56.9878,56.9961,56.9207,56.971,10168.0
2018-04-12 11:55:00,67.96,68.09,67.96,68.08,12023.0,56.971,57.08,56.971,57.0716,12023.0
2018-04-12 12:00:00,68.09,68.16,68.07,68.11,19247.0,57.08,57.1386,57.0632,57.0967,19247.0
2018-04-12 12:05:00,68.12,68.22,68.12,68.2,29068.0,57.1051,57.1889,57.1051,57.1722,29068.0
2018-04-12 12:10:00,68.2,68.25,68.12,68.13,62736.0,57.1722,57.2141,57.1051,57.1135,62736.0
2018-04-12 12:15:00,68.13,68.22,68.05,68.19,71968.0,57.1135,57.1889,57.0464,57.1638,71968.0
2018-04-12 12:20:00,68.21,68.25,68.13,68.17,40748.0,57.1806,57.2141,57.1135,57.147,40748.0
2018-04-12 12:25:00,68.18,68.24,68.16,68.23,25798.0,57.1554,57.2057,57.1386,57.1973,25798.0
2018-04-12 12:30:00,68.24,68.34,68.24,68.28,34765.0,57.2057,57.2895,57.2057,57.2392,34765.0
2018-04-12 12:35:00,68.28,68.35,68.21,68.22,28894.0,57.2392,57.2979,57.1806,57.1889,28894.0
2018-04-12 12:40:00,68.22,68.31,68.2,68.3,12545.0,57.1889,57.2644,57.1722,57.256,12545.0
2018-04-12 12:45:00,68.32,68.37,68.24,68.35,23333.0,57.2728,57.3147,57.2057,57.2979,23333.0
2018-04-12 12:50:00,68.35,68.41,68.3,68.39,21149.0,57.2979,57.3482,57.256,57.3315,21149.0
2018-04-12 12:55:00,68.39,68.4,68.33,68.4,12374.0,57.3315,57.3398,57.2812,57.3398,12374.0
2018-04-12 13:00:00,68.4,68.42,68.33,68.38,20823.0,57.3398,57.3566,57.2812,57.3231,20823.0
2018-04-12 13:05:00,68.39,68.39,68.21,68.3,20953.0,57.3315,57.3315,57.1806,57.256,20953.0
2018-04-12 13:10:00,68.29,68.31,68.17,68.17,15327.0,57.2476,57.2644,57.147,57.147,15327.0
2018-04-12 13:15:00,68.18,68.2,68.07,68.12,12446.0,57.1554,57.1722,57.0632,57.1051,12446.0
2018-04-12 13:20:00,68.11,68.22,68.09,68.21,19842.0,57.0967,57.1889,57.08,57.1806,19842.0
2018-04-12 13:25:00,68.21,68.22,67.98,68.03,22519.0,57.1806,57.1889,56.9878,57.0297,22519.0
2018-04-12 13:30:00,67.98,68.12,67.94,68.11,70717.0,56.9878,57.1051,56.9542,57.0967,70717.0
2018-04-12 13:35:00,68.13,68.26,68.12,68.26,24725.0,57.1135,57.2225,57.1051,57.2225,24725.0
2018-04-12 13:40:00,68.25,68.31,68.24,68.27,27487.0,57.2141,57.2644,57.2057,57.2309,27487.0
2018-04-12 13:45:00,68.27,68.29,68.17,68.21,32410.0,57.2309,57.2476,57.147,57.1806,32410.0
2018-04-12 13:50:00,68.21,68.31,68.21,68.26,10738.0,57.1806,57.2644,57.1806,57.2225,10738.0
2018-04-12 13:55:00,68.25,68.3,68.15,68.2,83947.0,57.2141,57.256,57.1303,57.1722,83947.0
2018-04-12 14:00:00,68.2,68.32,68.17,68.3,21825.0,57.1722,57.2728,57.147,57.256,21825.0
2018-04-12 14:05:00,68.29,68.3,68.24,68.25,13456.0,57.2476,57.256,57.2057,57.2141,13456.0
2018-04-12 14:10:00,68.26,68.28,68.13,68.14,11416.0,57.2225,57.2392,57.1135,57.1219,11416.0
2018-04-12 14:15:00,68.15,68.2,68.14,68.16,75371.0,57.1303,57.1722,57.1219,57.1386,75371.0
2018-04-12 14:20:00,68.17,68.24,68.14,68.15,82686.0,57.147,57.2057,57.1219,57.1303,82686.0
2018-04-12 14:25:00,68.15,68.18,68.08,68.09,9794.0,57.1303,57.1554,57.0716,57.08,9794.0
2018-04-12 14:30:00,68.08,68.16,68.05,68.13,15905.0,57.0716,57.1386,57.0464,57.1135,15905.0
2018-04-12 14:35:00,68.13,68.15,68.04,68.09,14465.0,57.1135,57.1303,57.0381,57.08,14465.0
2018-04-12 14:40:00,68.11,68.16,68.11,68.14,13933.0,57.0967,57.1386,57.0967,57.1219,13933.0
2018-04-12 14:45:00,68.14,68.14,68.05,68.12,32432.0,57.1219,57.1219,57.0464,57.1051,32432.0
2018-04-12 14:50:00,68.12,68.23,68.12,68.19,15252.0,57.1051,57.1973,57.1051,57.1638,15252.0
2018-04-12 14:55:00,68.19,68.26,68.16,68.25,15106.0,57.1638,57.2225,57.1386,57.2141,15106.0
2018-04-12 15:00:00,68.24,68.31,68.22,68.28,18293.0,57.2057,57.2644,57.1889,57.2392,18293.0
2018-04-12 15:05:00,68.28,68.3,68.24,68.25,37349.0,57.2392,57.256,57.2057,57.2141,37349.0
2018-04-12 15:10:00,68.25,68.39,68.25,68.39,26976.0,57.2141,57.3315,57.2141,57.3315,26976.0
2018-04-12 15:15:00,68.39,68.41,68.31,68.41,17608.0,57.3315,57.3482,57.2644,57.3482,17608.0
2018-04-12 15:20:00,68.41,68.51,68.38,68.44,29684.0,57.3482,57.4321,57.3231,57.3734,29684.0
2018-04-12 15:25:00,68.44,68.54,68.44,68.49,24213.0,57.3734,57.4572,57.3734,57.4153,24213.0
2018-04-12 15:30:00,68.47,68.61,68.45,68.48,105548.0,57.3985,57.5159,57.3818,57.4069,105548.0
2018-04-12 15:35:00,68.48,68.51,68.42,68.45,49237.0,57.4069,57.4321,57.3566,57.3818,49237.0
2018-04-12 15:40:00,68.46,68.48,68.35,68.35,75230.0,57.3901,57.4069,57.2979,57.2979,75230.0
2018-04-12 15:45:00,68.35,68.35,68.19,68.28,107328.0,57.2979,57.2979,57.1638,57.2392,107328.0
2018-04-12 15:50:00,68.28,68.29,68.23,68.29,88030.0,57.2392,57.2476,57.1973,57.2476,88030.0
2018-04-12 15:55:00,68.3,68.32,68.21,68.21,241985.0,57.256,57.2728,57.1806,57.1806,241985.0
2018-04-13 09:30:00,68.81,69.0,68.69,68.76,75966.0,57.6835,57.8428,57.5829,57.6416,75966.0
2018-04-13 09:35:00,68.8,68.85,68.76,68.81,32569.0,57.6752,57.7171,57.6416,57.6835,32569.0
2018-04-13 09:40:00,68.81,68.98,68.78,68.8,17979.0,57.6835,57.8261,57.6584,57.6752,17979.0
2018-04-13 09:45:00,68.8,68.94,68.75,68.94,30190.0,57.6752,57.7925,57.6332,57.7925,30190.0
2018-04-13 09:50:00,68.95,69.07,68.92,69.05,37256.0,57.8009,57.9015,57.7758,57.8847,37256.0
2018-04-13 09:55:00,69.06,69.07,68.87,68.97,27668.0,57.8931,57.9015,57.7338,57.8177,27668.0
2018-04-13 10:00:00,68.94,69.0,68.8,68.82,23737.0,57.7925,57.8428,57.6752,57.6919,23737.0
2018-04-13 10:05:00,68.83,68.96,68.8,68.91,17608.0,57.7003,57.8093,57.6752,57.7674,17608.0
2018-04-13 10:10:00,68.91,68.98,68.84,68.98,27334.0,57.7674,57.8261,57.7087,57.8261,27334.0
2018-04-13 10:15:00,68.98,69.17,68.98,69.11,30192.0,57.8261,57.9853,57.8261,57.935,30192.0
2018-04-13 10:20:00,69.1,69.1,68.95,68.95,32567.0,57.9267,57.9267,57.8009,57.8009,32567.0
2018-04-13 10:25:00,68.95,68.98,68.8,68.87,42830.0,57.8009,57.8261,57.6752,57.7338,42830.0
2018-04-13 10:30:00,68.87,68.89,68.76,68.87,46195.0,57.7338,57.7506,57.6416,57.7338,46195.0
2018-04-13 10:35:00,68.88,68.95,68.85,68.89,75906.0,57.7422,57.8009,57.7171,57.7506,75906.0
2018-04-13 10:40:00,68.88,68.94,68.85,68.92,29719.0,57.7422,57.7925,57.7171,57.7758,29719.0
2018-04-13 10:45:00,68.92,68.94,68.83,68.91,20117.0,57.7758,57.7925,57.7003,57.7674,20117.0
2018-04-13 10:50:00,68.9,68.94,68.89,68.93,17265.0,57.759,57.7925,57.7506,57.7841,17265.0
2018-04-13 10:55:00,68.93,68.97,68.8,68.89,62989.0,57.7841,57.8177,57.6752,57.7506,62989.0
2018-04-13 11:00:00,68.89,68.9,68.53,68.58,50918.0,57.7506,57.759,57.4488,57.4907,50918.0
2018-04-13 11:05:00,68.58,68.65,68.54,68.62,31018.0,57.4907,57.5494,57.4572,57.5243,31018.0
2018-04-13 11:10:00,68.62,68.67,68.46,68.47,16591.0,57.5243,57.5662,57.3901,57.3985,16591.0
2018-04-13 11:15:00,68.47,68.64,68.46,68.54,21360.0,57.3985,57.541,57.3901,57.4572,21360.0
2018-04-13 11:20:00,68.55,68.74,68.5,68.74,28327.0,57.4656,57.6249,57.4237,57.6249,28327.0
2018-04-13 11:25:00,68.75,68.8,68.72,68.77,20237.0,57.6332,57.6752,57.6081,57.65,20237.0
2018-04-13 11:30:00,68.75,68.86,68.75,68.79,15186.0,57.6332,57.7255,57.6332,57.6668,15186.0
2018-04-13 11:35:00,68.79,68.85,68.73,68.76,17015.0,57.6668,57.7171,57.6165,57.6416,17015.0
2018-04-13 11:40:00,68.79,68.92,68.77,68.9,22979.0,57.6668,57.7758,57.65,57.759,22979.0
2018-04-13 11:45:00,68.95,68.95,68.85,68.93,21339.0,57.8009,57.8009,57.7171,57.7841,21339.0
2018-04-13 11:50:00,68.93,68.93,68.8,68.82,20203.0,57.7841,57.7841,57.6752,57.6919,20203.0
2018-04-13 11:55:00,68.86,69.02,68.86,68.98,16806.0,57.7255,57.8596,57.7255,57.8261,16806.0
2018-04-13 12:00:00,68.97,69.06,68.94,69.05,20465.0,57.8177,57.8931,57.7925,57.8847,20465.0
2018-04-13 12:05:00,69.04,69.11,68.91,68.94,23592.0,57.8764,57.935,57.7674,57.7925,23592.0
2018-04-13 12:10:00,68.93,69.0,68.87,68.99,16898.0,57.7841,57.8428,57.7338,57.8344,16898.0
2018-04-13 12:15:00,69.01,69.04,68.96,69.03,16058.0,57.8512,57.8764,57.8093,57.868,16058.0
2018-04-13 12:20:00,69.03,69.12,69.02,69.04,15714.0,57.868,57.9434,57.8596,57.8764,15714.0
2018-04-13 12:25:00,69.04,69.16,69.02,69.14,26865.0,57.8764,57.9769,57.8596,57.9602,26865.0
2018-04-13 12:30:00,69.14,69.15,68.93,68.93,23801.0,57.9602,57.9686,57.7841,57.7841,23801.0
2018-04-13 12:35:00,68.94,69.0,68.9,68.92,50804.0,57.7925,57.8428,57.759,57.7758,50804.0
2018-04-13 12:40:00,68.92,68.97,68.91,68.92,22994.0,57.7758,57.8177,57.7674,57.7758,22994.0
2018-04-13 12:45:00,68.92,68.92,68.86,68.9,23354.0,57.7758,57.7758,57.7255,57.759,23354.0
2018-04-13 12:50:00,68.91,68.97,68.84,68.86,31466.0,57.7674,57.8177,57.7087,57.7255,31466.0
2018-04-13 12:55:00,68.86,68.94,68.86,68.91,18067.0,57.7255,57.7925,57.7255,57.7674,18067.0
2018-04-13 13:00:00,68.91,68.95,68.79,68.79,15662.0,57.7674,57.8009,57.6668,57.6668,15662.0
2018-04-13 13:05:00,68.79,68.94,68.78,68.84,18331.0,57.6668,57.7925,57.6584,57.7087,18331.0
2018-04-13 13:10:00,68.85,69.02,68.85,69.02,16311.0,57.7171,57.8596,57.7171,57.8596,16311.0
2018-04-13 13:15:00,69.02,69.11,69.02,69.06,36468.0,57.8596,57.935,57.8596,57.8931,36468.0
2018-04-13 13:20:00,69.07,69.17,69.06,69.16,43631.0,57.9015,57.9853,57.8931,57.9769,43631.0
2018-04-13 13:25:00,69.15,69.2,69.09,69.09,18081.0,57.9686,58.0105,57.9183,57.9183,18081.0
2018-04-13 13:30:00,69.1,69.1,68.97,69.02,23239.0,57.9267,57.9267,57.8177,57.8596,23239.0
2018-04-13 13:35:00,69.01,69.02,68.94,68.96,15549.0,57.8512,57.8596,57.7925,57.8093,15549.0
2018-04-13 13:40:00,68.98,69.01,68.97,69.0,17482.0,57.8261,57.8512,57.8177,57.8428,17482.0
2018-04-13 13:45:00,69.01,69.02,68.95,69.0,24861.0,57.8512,57.8596,57.8009,57.8428,24861.0
2018-04-13 13:50:00,69.0,69.01,68.89,68.91,17922.0,57.8428,57.8512,57.7506,57.7674,17922.0
2018-04-13 13:55:00,68.9,68.9,68.84,68.85,15977.0,57.759,57.759,57.7087,57.7171,15977.0
2018-04-13 14:00:00,68.84,68.88,68.8,68.87,16841.0,57.7087,57.7422,57.6752,57.7338,16841.0
2018-04-13 14:05:00,68.88,68.89,68.83,68.85,17843.0,57.7422,57.7506,57.7003,57.7171,17843.0
2018-04-13 14:10:00,68.86,68.87,68.78,68.8,30556.0,57.7255,57.7338,57.6584,57.6752,30556.0
2018-04-13 14:15:00,68.79,68.8,68.67,68.71,31831.0,57.6668,57.6752,57.5662,57.5997,31831.0
2018-04-13 14:20:00,68.71,68.71,68.65,68.69,14109.0,57.5997,57.5997,57.5494,57.5829,14109.0
2018-04-13 14:25:00,68.69,68.72,68.64,68.7,20765.0,57.5829,57.6081,57.541,57.5913,20765.0
2018-04-13 14:30:00,68.68,68.75,68.62,68.71,24259.0,57.5746,57.6332,57.5243,57.5997,24259.0
2018-04-13 14:35:00,68.71,68.75,68.61,68.64,16638.0,57.5997,57.6332,57.5159,57.541,16638.0
2018-04-13 14:40:00,68.65,68.67,68.57,68.67,17536.0,57.5494,57.5662,57.4824,57.5662,17536.0
2018-04-13 14:45:00,68.67,68.71,68.55,68.55,18787.0,57.5662,57.5997,57.4656,57.4656,18787.0
2018-04-13 14:50:00,68.55,68.65,68.54,68.63,26521.0,57.4656,57.5494,57.4572,57.5326,26521.0
2018-04-13 14:55:00,68.62,68.62,68.54,68.55,22529.0,57.5243,57.5243,57.4572,57.4656,22529.0
2018-04-13 15:00:00,68.56,68.56,68.44,68.44,43291.0,57.474,57.474,57.3734,57.3734,43291.0
2018-04-13 15:05:00,68.44,68.48,68.36,68.43,23295.0,57.3734,57.4069,57.3063,57.365,23295.0
2018-04-13 15:10:00,68.42,68.49,68.4,68.45,21339.0,57.3566,57.4153,57.3398,57.3818,21339.0
2018-04-13 15:15:00,68.44,68.44,68.22,68.22,43068.0,57.3734,57.3734,57.1889,57.1889,43068.0
2018-04-13 15:20:00,68.23,68.34,68.23,68.28,41629.0,57.1973,57.2895,57.1973,57.2392,41629.0
2018-04-13 15:25:00,68.29,68.39,68.28,68.38,46019.0,57.2476,57.3315,57.2392,57.3231,46019.0
2018-04-13 15:30:00,68.37,68.4,68.29,68.33,38852.0,57.3147,57.3398,57.2476,57.2812,38852.0
2018-04-13 15:35:00,68.32,68.32,68.18,68.25,35332.0,57.2728,57.2728,57.1554,57.2141,35332.0
2018-04-13 15:40:00,68.25,68.38,68.24,68.32,44555.0,57.2141,57.3231,57.2057,57.2728,44555.0
2018-04-13 15:45:00,68.32,68.37,68.26,68.28,59168.0,57.2728,57.3147,57.2225,57.2392,59168.0
2018-04-13 15:50:00,68.29,68.46,68.29,68.4,74082.0,57.2476,57.3901,57.2476,57.3398,74082.0
2018-04-13 15:55:00,68.41,68.49,68.34,68.41,171761.0,57.3482,57.4153,57.2895,57.3482,171761.0
2018-04-16 09:30:00,69.09,69.14,68.84,68.84,45944.0,57.9183,57.9602,57.7087,57.7087,45944.0
2018-04-16 09:35:00,68.88,69.06,68.7,69.06,15754.0,57.7422,57.8931,57.5913,57.8931,15754.0
2018-04-16 09:40:00,69.01,69.01,68.71,68.88,14712.0,57.8512,57.8512,57.5997,57.7422,14712.0
2018-04-16 09:45:00,68.91,69.06,68.83,68.85,16791.0,57.7674,57.8931,57.7003,57.7171,16791.0
2018-04-16 09:50:00,68.89,68.89,68.59,68.64,19835.0,57.7506,57.7506,57.4991,57.541,19835.0
2018-04-16 09:55:00,68.66,68.89,68.66,68.79,30016.0,57.5578,57.7506,57.5578,57.6668,30016.0
2018-04-16 10:00:00,68.78,68.9,68.66,68.67,74892.0,57.6584,57.759,57.5578,57.5662,74892.0
2018-04-16 10:05:00,68.68,68.72,68.54,68.71,29973.0,57.5746,57.6081,57.4572,57.5997,29973.0
2018-04-16 10:10:00,68.69,68.78,68.66,68.66,17705.0,57.5829,57.6584,57.5578,57.5578,17705.0
2018-04-16 10:15:00,68.68,68.78,68.64,68.73,12789.0,57.5746,57.6584,57.541,57.6165,12789.0
2018-04-16 10:20:00,68.72,68.87,68.71,68.87,55063.0,57.6081,57.7338,57.5997,57.7338,55063.0
2018-04-16 10:25:00,68.87,69.13,68.87,69.07,83032.0,57.7338,57.9518,57.7338,57.9015,83032.0
2018-04-16 10:30:00,69.09,69.1,68.97,69.03,16265.0,57.9183,57.9267,57.8177,57.868,16265.0
2018-04-16 10:35:00,69.04,69.14,69.02,69.11,15030.0,57.8764,57.9602,57.8596,57.935,15030.0
2018-04-16 10:40:00,69.11,69.14,69.05,69.11,10069.0,57.935,57.9602,57.8847,57.935,10069.0
2018-04-16 10:45:00,69.13,69.14,68.85,68.85,11730.0,57.9518,57.9602,57.7171,57.7171,11730.0
2018-04-16 10:50:00,68.84,68.96,68.79,68.94,17325.0,57.7087,57.8093,57.6668,57.7925,17325.0
2018-04-16 10:55:00,68.93,69.01,68.9,68.94,9733.0,57.7841,57.8512,57.759,57.7925,9733.0
2018-04-16 11:00:00,68.94,69.13,68.94,69.06,9770.0,57.7925,57.9518,57.7925,57.8931,9770.0
2018-04-16 11:05:00,69.05,69.14,69.02,69.02,12303.0,57.8847,57.9602,57.8596,57.8596,12303.0
2018-04-16 11:10:00,69.03,69.03,68.83,68.84,12130.0,57.868,57.868,57.7003,57.7087,12130.0
2018-04-16 11:15:00,68.84,68.96,68.82,68.96,21702.0,57.7087,57.8093,57.6919,57.8093,21702.0
2018-04-16 11:20:00,68.95,69.1,68.95,69.07,10414.0,57.8009,57.9267,57.8009,57.9015,10414.0
2018-04-16 11:25:00,69.06,69.07,68.92,68.92,10626.0,57.8931,57.9015,57.7758,57.7758,10626.0
2018-04-16 11:30:00,68.95,68.95,68.75,68.75,44002.0,57.8009,57.8009,57.6332,57.6332,44002.0
2018-04-16 11:35:00,68.76,68.87,68.72,68.86,19231.0,57.6416,57.7338,57.6081,57.7255,19231.0
2018-04-16 11:40:00,68.87,68.88,68.7,68.74,10553.0,57.7338,57.7422,57.5913,57.6249,10553.0
2018-04-16 11:45:00,68.73,68.81,68.73,68.81,10777.0,57.6165,57.6835,57.6165,57.6835,10777.0
2018-04-16 11:50:00,68.81,68.84,68.74,68.74,15977.0,57.6835,57.7087,57.6249,57.6249,15977.0
2018-04-16 11:55:00,68.73,68.91,68.73,68.91,12066.0,57.6165,57.7674,57.6165,57.7674,12066.0
2018-04-16 12:00:00,68.91,69.0,68.9,68.91,13985.0,57.7674,57.8428,57.759,57.7674,13985.0
2018-04-16 12:05:00,68.9,68.95,68.86,68.91,58204.0,57.759,57.8009,57.7255,57.7674,58204.0
2018-04-16 12:10:00,68.92,68.95,68.83,68.92,12427.0,57.7758,57.8009,57.7003,57.7758,12427.0
2018-04-16 12:15:00,68.92,68.92,68.87,68.87,7650.0,57.7758,57.7758,57.7338,57.7338,7650.0
2018-04-16 12:20:00,68.87,68.92,68.83,68.91,15517.0,57.7338,57.7758,57.7003,57.7674,15517.0
2018-04-16 12:25:00,68.9,68.92,68.84,68.85,8100.0,57.759,57.7758,57.7087,57.7171,8100.0
2018-04-16 12:30:00,68.85,68.94,68.85,68.87,11479.0,57.7171,57.7925,57.7171,57.7338,11479.0
2018-04-16 12:35:00,68.87,68.94,68.84,68.93,9901.0,57.7338,57.7925,57.7087,57.7841,9901.0
2018-04-16 12:40:00,68.95,68.97,68.88,68.89,9928.0,57.8009,57.8177,57.7422,57.7506,9928.0
2018-04-16 12:45:00,68.88,69.0,68.88,68.98,9149.0,57.7422,57.8428,57.7422,57.8261,9149.0
2018-04-16 12:50:00,68.99,69.11,68.99,69.02,10769.0,57.8344,57.935,57.8344,57.8596,10769.0
2018-04-16 12:55:00,69.01,69.05,68.98,69.0,6315.0,57.8512,57.8847,57.8261,57.8428,6315.0
2018-04-16 13:00:00,69.02,69.07,68.97,69.0,7133.0,57.8596,57.9015,57.8177,57.8428,7133.0
2018-04-16 13:05:00,69.0,69.11,68.99,69.09,11727.0,57.8428,57.935,57.8344,57.9183,11727.0
2018-04-16 13:10:00,69.1,69.14,69.03,69.13,12434.0,57.9267,57.9602,57.868,57.9518,12434.0
2018-04-16 13:15:00,69.14,69.15,69.05,69.08,25272.0,57.9602,57.9686,57.8847,57.9099,25272.0
2018-04-16 13:20:00,69.1,69.16,69.1,69.11,10127.0,57.9267,57.9769,57.9267,57.935,10127.0
2018-04-16 13:25:00,69.11,69.13,68.99,69.02,12445.0,57.935,57.9518,57.8344,57.8596,12445.0
2018-04-16 13:30:00,69.03,69.11,69.02,69.05,42745.0,57.868,57.935,57.8596,57.8847,42745.0
2018-04-16 13:35:00,69.06,69.13,69.03,69.04,70227.0,57.8931,57.9518,57.868,57.8764,70227.0
2018-04-16 13:40:00,69.03,69.06,68.96,69.01,12417.0,57.868,57.8931,57.8093,57.8512,12417.0
2018-04-16 13:45:00,69.01,69.02,68.95,68.99,8544.0,57.8512,57.8596,57.8009,57.8344,8544.0
2018-04-16 13:50:00,69.0,69.01,68.92,68.94,9894.0,57.8428,57.8512,57.7758,57.7925,9894.0
2018-04-16 13:55:00,68.94,69.03,68.93,69.03,16449.0,57.7925,57.868,57.7841,57.868,16449.0
2018-04-16 14:00:00,69.04,69.11,69.0,69.02,16732.0,57.8764,57.935,57.8428,57.8596,16732.0
2018-04-16 14:05:00,69.02,69.03,68.93,68.96,23442.0,57.8596,57.868,57.7841,57.8093,23442.0
2018-04-16 14:10:00,68.96,68.98,68.9,68.9,27105.0,57.8093,57.8261,57.759,57.759,27105.0
2018-04-16 14:15:00,68.91,68.95,68.88,68.9,10122.0,57.7674,57.8009,57.7422,57.759,10122.0
2018-04-16 14:20:00,68.88,68.95,68.87,68.94,12742.0,57.7422,57.8009,57.7338,57.7925,12742.0
2018-04-16 14:25:00,68.93,68.94,68.81,68.84,18766.0,57.7841,57.7925,57.6835,57.7087,18766.0
2018-04-16 14:30:00,68.83,68.85,68.79,68.82,17761.0,57.7003,57.7171,57.6668,57.6919,17761.0
2018-04-16 14:35:00,68.84,68.92,68.84,68.89,18896.0,57.7087,57.7758,57.7087,57.7506,18896.0
2018-04-16 14:40:00,68.88,68.91,68.84,68.9,13402.0,57.7422,57.7674,57.7087,57.759,13402.0
2018-04-16 14:45:00,68.88,68.95,68.86,68.91,10279.0,57.7422,57.8009,57.7255,57.7674,10279.0
2018-04-16 14:50:00,68.91,68.91,68.83,68.84,12203.0,57.7674,57.7674,57.7003,57.7087,12203.0
2018-04-16 14:55:00,68.83,68.85,68.8,68.85,8928.0,57.7003,57.7171,57.6752,57.7171,8928.0
2018-04-16 15:00:00,68.84,68.91,68.84,68.91,19341.0,57.7087,57.7674,57.7087,57.7674,19341.0
2018-04-16 15:05:00,68.9,68.9,68.78,68.8,9466.0,57.759,57.759,57.6584,57.6752,9466.0
2018-04-16 15:10:00,68.79,68.81,68.77,68.79,11649.0,57.6668,57.6835,57.65,57.6668,11649.0
2018-04-16 15:15:00,68.8,68.81,68.71,68.75,14834.0,57.6752,57.6835,57.5997,57.6332,14834.0
2018-04-16 15:20:00,68.75,68.75,68.68,68.7,15037.0,57.6332,57.6332,57.5746,57.5913,15037.0
2018-04-16 15:25:00,68.7,68.79,68.69,68.77,14944.0,57.5913,57.6668,57.5829,57.65,14944.0
2018-04-16 15:30:00,68.77,68.83,68.76,68.79,19802.0,57.65,57.7003,57.6416,57.6668,19802.0
2018-04-16 15:35:00,68.79,68.81,68.74,68.8,28827.0,57.6668,57.6835,57.6249,57.6752,28827.0
2018-04-16 15:40:00,68.81,68.91,68.79,68.91,24351.0,57.6835,57.7674,57.6668,57.7674,24351.0
2018-04-16 15:45:00,68.9,68.91,68.71,68.72,53874.0,57.759,57.7674,57.5997,57.6081,53874.0
2018-04-16 15:50:00,68.72,68.84,68.72,68.81,65370.0,57.6081,57.7087,57.6081,57.6835,65370.0
2018-04-16 15:55:00,68.8,68.85,68.75,68.8,169637.0,57.6752,57.7171,57.6332,57.6752,169637.0
2018-04-17 09:30:00,69.46,69.5,69.12,69.24,87392.0,58.2284,58.262,57.9434,58.044,87392.0
2018-04-17 09:35:00,69.24,69.44,69.17,69.44,18237.0,58.044,58.2117,57.9853,58.2117,18237.0
2018-04-17 09:40:00,69.44,69.63,69.43,69.59,20510.0,58.2117,58.371,58.2033,58.3374,20510.0
2018-04-17 09:45:00,69.59,69.65,69.44,69.44,27335.0,58.3374,58.3877,58.2117,58.2117,27335.0
2018-04-17 09:50:00,69.45,69.54,69.41,69.54,27747.0,58.2201,58.2955,58.1865,58.2955,27747.0
2018-04-17 09:55:00,69.54,69.66,69.53,69.54,66890.0,58.2955,58.3961,58.2871,58.2955,66890.0
2018-04-17 10:00:00,69.54,69.67,69.52,69.52,14750.0,58.2955,58.4045,58.2787,58.2787,14750.0
2018-04-17 10:05:00,69.49,69.63,69.47,69.61,15943.0,58.2536,58.371,58.2368,58.3542,15943.0
2018-04-17 10:10:00,69.6,69.61,69.45,69.46,16025.0,58.3458,58.3542,58.2201,58.2284,16025.0
2018-04-17 10:15:00,69.46,69.56,69.38,69.52,30974.0,58.2284,58.3123,58.1614,58.2787,30974.0
2018-04-17 10:20:00,69.51,69.51,69.38,69.44,17637.0,58.2704,58.2704,58.1614,58.2117,17637.0
2018-04-17 10:25:00,69.43,69.52,69.4,69.47,37256.0,58.2033,58.2787,58.1781,58.2368,37256.0
2018-04-17 10:30:00,69.47,69.56,69.43,69.49,24325.0,58.2368,58.3123,58.2033,58.2536,24325.0
2018-04-17 10:35:00,69.49,69.62,69.49,69.58,28100.0,58.2536,58.3626,58.2536,58.329,28100.0
2018-04-17 10:40:00,69.58,69.6,69.51,69.52,33582.0,58.329,58.3458,58.2704,58.2787,33582.0
2018-04-17 10:45:00,69.53,69.54,69.47,69.52,23694.0,58.2871,58.2955,58.2368,58.2787,23694.0
2018-04-17 10:50:00,69.51,69.68,69.51,69.66,32902.0,58.2704,58.4129,58.2704,58.3961,32902.0
2018-04-17 10:55:00,69.66,69.67,69.51,69.52,65765.0,58.3961,58.4045,58.2704,58.2787,65765.0
2018-04-17 11:00:00,69.52,69.53,69.48,69.52,17491.0,58.2787,58.2871,58.2452,58.2787,17491.0
2018-04-17 11:05:00,69.52,69.52,69.37,69.38,13537.0,58.2787,58.2787,58.153,58.1614,13537.0
2018-04-17 11:10:00,69.39,69.42,69.36,69.39,13313.0,58.1698,58.1949,58.1446,58.1698,13313.0
2018-04-17 11:15:00,69.39,69.44,69.34,69.35,17661.0,58.1698,58.2117,58.1278,58.1362,17661.0
2018-04-17 11:20:00,69.35,69.46,69.34,69.36,15863.0,58.1362,58.2284,58.1278,58.1446,15863.0
2018-04-17 11:25:00,69.36,69.46,69.31,69.4,28867.0,58.1446,58.2284,58.1027,58.1781,28867.0
2018-04-17 11:30:00,69.4,69.49,69.34,69.48,17344.0,58.1781,58.2536,58.1278,58.2452,17344.0
2018-04-17 11:35:00,69.47,69.48,69.4,69.45,20000.0,58.2368,58.2452,58.1781,58.2201,20000.0
2018-04-17 11:40:00,69.45,69.5,69.44,69.45,16077.0,58.2201,58.262,58.2117,58.2201,16077.0
2018-04-17 11:45:00,69.45,69.56,69.45,69.54,19596.0,58.2201,58.3123,58.2201,58.2955,19596.0
2018-04-17 11:50:00,69.54,69.59,69.54,69.57,17094.0,58.2955,58.3374,58.2955,58.3207,17094.0
2018-04-17 11:55:00,69.58,69.62,69.54,69.58,53616.0,58.329,58.3626,58.2955,58.329,53616.0
2018-04-17 12:00:00,69.59,69.61,69.56,69.57,25164.0,58.3374,58.3542,58.3123,58.3207,25164.0
2018-04-17 12:05:00,69.58,69.59,69.52,69.59,19667.0,58.329,58.3374,58.2787,58.3374,19667.0
2018-04-17 12:10:00,69.59,69.61,69.54,69.56,37374.0,58.3374,58.3542,58.2955,58.3123,37374.0
2018-04-17 12:15:00,69.56,69.58,69.45,69.48,122814.0,58.3123,58.329,58.2201,58.2452,122814.0
2018-04-17 12:20:00,69.47,69.52,69.41,69.41,32013.0,58.2368,58.2787,58.1865,58.1865,32013.0
2018-04-17 12:25:00,69.38,69.4,69.25,69.27,19564.0,58.1614,58.1781,58.0524,58.0692,19564.0
2018-04-17 12:30:00,69.27,69.3,69.23,69.28,14909.0,58.0692,58.0943,58.0356,58.0775,14909.0
2018-04-17 12:35:00,69.27,69.33,69.24,69.33,17758.0,58.0692,58.1195,58.044,58.1195,17758.0
2018-04-17 12:40:00,69.33,69.39,69.31,69.31,13025.0,58.1195,58.1698,58.1027,58.1027,13025.0
2018-04-17 12:45:00,69.31,69.32,69.29,69.3,17893.0,58.1027,58.1111,58.0859,58.0943,17893.0
2018-04-17 12:50:00,69.29,69.34,69.28,69.29,18115.0,58.0859,58.1278,58.0775,58.0859,18115.0
2018-04-17 12:55:00,69.29,69.3,69.24,69.25,13666.0,58.0859,58.0943,58.044,58.0524,13666.0
2018-04-17 13:00:00,69.23,69.24,69.17,69.24,17304.0,58.0356,58.044,57.9853,58.044,17304.0
2018-04-17 13:05:00,69.24,69.25,69.18,69.18,12332.0,58.044,58.0524,57.9937,57.9937,12332.0
2018-04-17 13:10:00,69.18,69.25,69.15,69.16,44382.0,57.9937,58.0524,57.9686,57.9769,44382.0
2018-04-17 13:15:00,69.17,69.18,69.05,69.12,13839.0,57.9853,57.9937,57.8847,57.9434,13839.0
2018-04-17 13:20:00,69.11,69.13,69.06,69.12,13382.0,57.935,57.9518,57.8931,57.9434,13382.0
2018-04-17 13:25:00,69.13,69.14,69.09,69.13,12285.0,57.9518,57.9602,57.9183,57.9518,12285.0
2018-04-17 13:30:00,69.14,69.21,69.09,69.2,11209.0,57.9602,58.0189,57.9183,58.0105,11209.0
2018-04-17 13:35:00,69.2,69.27,69.2,69.22,11253.0,58.0105,58.0692,58.0105,58.0272,11253.0
2018-04-17 13:40:00,69.24,69.29,69.22,69.29,16182.0,58.044,58.0859,58.0272,58.0859,16182.0
2018-04-17 13:45:00,69.29,69.35,69.27,69.29,15901.0,58.0859,58.1362,58.0692,58.0859,15901.0
2018-04-17 13:50:00,69.29,69.32,69.22,69.3,15398.0,58.0859,58.1111,58.0272,58.0943,15398.0
2018-04-17 13:55:00,69.29,69.37,69.27,69.35,17895.0,58.0859,58.153,58.0692,58.1362,17895.0
2018-04-17 14:00:00,69.34,69.41,69.31,69.34,26470.0,58.1278,58.1865,58.1027,58.1278,26470.0
2018-04-17 14:05:00,69.34,69.4,69.26,69.31,28478.0,58.1278,58.1781,58.0608,58.1027,28478.0
2018-04-17 14:10:00,69.32,69.35,69.27,69.33,36959.0,58.1111,58.1362,58.0692,58.1195,36959.0
2018-04-17 14:15:00,69.31,69.35,69.28,69.29,16020.0,58.1027,58.1362,58.0775,58.0859,16020.0
2018-04-17 14:20:00,69.28,69.29,69.24,69.27,26598.0,58.0775,58.0859,58.044,58.0692,26598.0
2018-04-17 14:25:00,69.26,69.35,69.24,69.31,13455.0,58.0608,58.1362,58.044,58.1027,13455.0
2018-04-17 14:30:00,69.3,69.31,69.25,69.28,14995.0,58.0943,58.1027,58.0524,58.0775,14995.0
2018-04-17 14:35:00,69.29,69.34,69.29,69.34,11469.0,58.0859,58.1278,58.0859,58.1278,11469.0
2018-04-17 14:40:00,69.32,69.38,69.32,69.38,11025.0,58.1111,58.1614,58.1111,58.1614,11025.0
2018-04-17 14:45:00,69.38,69.44,69.38,69.39,18687.0,58.1614,58.2117,58.1614,58.1698,18687.0
2018-04-17 14:50:00,69.4,69.4,69.25,69.25,17949.0,58.1781,58.1781,58.0524,58.0524,17949.0
2018-04-17 14:55:00,69.26,69.36,69.25,69.34,20732.0,58.0608,58.1446,58.0524,58.1278,20732.0
2018-04-17 15:00:00,69.35,69.38,69.31,69.37,15377.0,58.1362,58.1614,58.1027,58.153,15377.0
2018-04-17 15:05:00,69.38,69.48,69.37,69.47,16441.0,58.1614,58.2452,58.153,58.2368,16441.0
2018-04-17 15:10:00,69.47,69.54,69.47,69.48,24684.0,58.2368,58.2955,58.2368,58.2452,24684.0
2018-04-17 15:15:00,69.5,69.58,69.47,69.57,23496.0,58.262,58.329,58.2368,58.3207,23496.0
2018-04-17 15:20:00,69.57,69.61,69.48,69.5,30941.0,58.3207,58.3542,58.2452,58.262,30941.0
2018-04-17 15:25:00,69.5,69.6,69.5,69.58,27303.0,58.262,58.3458,58.262,58.329,27303.0
2018-04-17 15:30:00,69.58,69.65,69.52,69.53,89112.0,58.329,58.3877,58.2787,58.2871,89112.0
2018-04-17 15:35:00,69.52,69.57,69.44,69.45,53060.0,58.2787,58.3207,58.2117,58.2201,53060.0
2018-04-17 15:40:00,69.45,69.45,69.4,69.42,57888.0,58.2201,58.2201,58.1781,58.1949,57888.0
2018-04-17 15:45:00,69.43,69.54,69.43,69.54,59885.0,58.2033,58.2955,58.2033,58.2955,59885.0
2018-04-17 15:50:00,69.54,69.56,69.45,69.46,72922.0,58.2955,58.3123,58.2201,58.2284,72922.0
2018-04-17 15:55:00,69.45,69.47,69.38,69.39,203156.0,58.2201,58.2368,58.1614,58.1698,203156.0
2018-04-18 09:30:00,69.84,69.91,69.38,69.6,48537.0,58.547,58.6057,58.1614,58.3458,48537.0
2018-04-18 09:35:00,69.66,69.99,69.63,69.87,14119.0,58.3961,58.6727,58.371,58.5721,14119.0
2018-04-18 09:40:00,69.87,69.98,69.83,69.92,17179.0,58.5721,58.6644,58.5386,58.6141,17179.0
2018-04-18 09:45:00,69.91,69.98,69.86,69.96,17951.0,58.6057,58.6644,58.5638,58.6476,17951.0
2018-04-18 09:50:00,69.96,70.13,69.95,70.04,40689.0,58.6476,58.7901,58.6392,58.7147,40689.0
2018-04-18 09:55:00,70.04,70.39,70.01,70.28,45383.0,58.7147,59.0081,58.6895,58.9158,45383.0
2018-04-18 10:00:00,70.3,70.31,70.14,70.25,17120.0,58.9326,58.941,58.7985,58.8907,17120.0
2018-04-18 10:05:00,70.26,70.27,70.06,70.17,26941.0,58.8991,58.9075,58.7314,58.8236,26941.0
2018-04-18 10:10:00,70.18,70.2,70.1,70.17,23619.0,58.832,58.8488,58.765,58.8236,23619.0
2018-04-18 10:15:00,70.17,70.32,70.17,70.28,87358.0,58.8236,58.9494,58.8236,58.9158,87358.0
2018-04-18 10:20:00,70.27,70.45,70.25,70.4,27148.0,58.9075,59.0584,58.8907,59.0164,27148.0
2018-04-18 10:25:00,70.4,70.57,70.37,70.56,26755.0,59.0164,59.159,58.9913,59.1506,26755.0
2018-04-18 10:30:00,70.56,70.73,70.49,70.72,136127.0,59.1506,59.2931,59.0919,59.2847,136127.0
2018-04-18 10:35:00,70.73,70.74,70.64,70.68,37455.0,59.2931,59.3015,59.2176,59.2512,37455.0
2018-04-18 10:40:00,70.69,70.91,70.66,70.81,93944.0,59.2596,59.444,59.2344,59.3601,93944.0
2018-04-18 10:45:00,70.84,70.93,70.83,70.89,33390.0,59.3853,59.4607,59.3769,59.4272,33390.0
2018-04-18 10:50:00,70.89,70.9,70.82,70.86,34821.0,59.4272,59.4356,59.3685,59.4021,34821.0
2018-04-18 10:55:00,70.86,70.97,70.85,70.95,46631.0,59.4021,59.4943,59.3937,59.4775,46631.0
2018-04-18 11:00:00,70.96,71.09,70.94,70.98,38479.0,59.4859,59.5949,59.4691,59.5027,38479.0
2018-04-18 11:05:00,70.97,71.09,70.95,71.07,22747.0,59.4943,59.5949,59.4775,59.5781,22747.0
2018-04-18 11:10:00,71.06,71.09,71.03,71.06,25800.0,59.5697,59.5949,59.5446,59.5697,25800.0
2018-04-18 11:15:00,71.05,71.05,70.99,71.03,14157.0,59.5613,59.5613,59.511,59.5446,14157.0
2018-04-18 11:20:00,71.02,71.14,70.99,71.11,18906.0,59.5362,59.6368,59.511,59.6116,18906.0
2018-04-18 11:25:00,71.11,71.18,71.08,71.09,22290.0,59.6116,59.6703,59.5865,59.5949,22290.0
2018-04-18 11:30:00,71.09,71.1,70.97,71.05,28719.0,59.5949,59.6033,59.4943,59.5613,28719.0
2018-04-18 11:35:00,71.06,71.13,71.04,71.13,19167.0,59.5697,59.6284,59.553,59.6284,19167.0
2018-04-18 11:40:00,71.12,71.13,71.01,71.04,16246.0,59.62,59.6284,59.5278,59.553,16246.0
2018-04-18 11:45:00,71.03,71.13,71.0,71.12,23122.0,59.5446,59.6284,59.5194,59.62,23122.0
2018-04-18 11:50:00,71.12,71.14,71.06,71.08,17236.0,59.62,59.6368,59.5697,59.5865,17236.0
2018-04-18 11:55:00,71.09,71.09,70.93,70.95,25046.0,59.5949,59.5949,59.4607,59.4775,25046.0
2018-04-18 12:00:00,70.95,70.99,70.91,70.95,27920.0,59.4775,59.511,59.444,59.4775,27920.0
2018-04-18 12:05:00,70.94,70.97,70.9,70.93,28311.0,59.4691,59.4943,59.4356,59.4607,28311.0
2018-04-18 12:10:00,70.93,71.03,70.92,71.02,35008.0,59.4607,59.5446,59.4524,59.5362,35008.0
2018-04-18 12:15:00,71.03,71.11,71.02,71.1,26963.0,59.5446,59.6116,59.5362,59.6033,26963.0
2018-04-18 12:20:00,71.11,71.15,71.01,71.15,43618.0,59.6116,59.6452,59.5278,59.6452,43618.0
2018-04-18 12:25:00,71.14,71.22,71.12,71.19,51508.0,59.6368,59.7039,59.62,59.6787,51508.0
2018-04-18 12:30:00,71.19,71.26,71.18,71.21,33932.0,59.6787,59.7374,59.6703,59.6955,33932.0
2018-04-18 12:35:00,71.21,71.25,71.17,71.21,31275.0,59.6955,59.729,59.6619,59.6955,31275.0
2018-04-18 12:40:00,71.2,71.24,71.16,71.17,35824.0,59.6871,59.7206,59.6536,59.6619,35824.0
2018-04-18 12:45:00,71.17,71.19,71.02,71.06,56536.0,59.6619,59.6787,59.5362,59.5697,56536.0
2018-04-18 12:50:00,71.06,71.09,71.01,71.02,22197.0,59.5697,59.5949,59.5278,59.5362,22197.0
2018-04-18 12:55:00,71.02,71.05,71.0,71.0,21618.0,59.5362,59.5613,59.5194,59.5194,21618.0
2018-04-18 13:00:00,71.01,71.14,70.98,71.14,16747.0,59.5278,59.6368,59.5027,59.6368,16747.0
2018-04-18 13:05:00,71.14,71.19,71.14,71.18,15686.0,59.6368,59.6787,59.6368,59.6703,15686.0
2018-04-18 13:10:00,71.19,71.32,71.19,71.31,24571.0,59.6787,59.7877,59.6787,59.7793,24571.0
2018-04-18 13:15:00,71.31,71.32,71.26,71.27,17854.0,59.7793,59.7877,59.7374,59.7458,17854.0
2018-04-18 13:20:00,71.27,71.29,71.16,71.16,18525.0,59.7458,59.7625,59.6536,59.6536,18525.0
2018-04-18 13:25:00,71.16,71.25,71.16,71.23,13351.0,59.6536,59.729,59.6536,59.7122,13351.0
2018-04-18 13:30:00,71.23,71.27,71.21,71.27,14041.0,59.7122,59.7458,59.6955,59.7458,14041.0
2018-04-18 13:35:00,71.28,71.29,71.22,71.22,20593.0,59.7541,59.7625,59.7039,59.7039,20593.0
2018-04-18 13:40:00,71.23,71.23,71.18,71.21,8849.0,59.7122,59.7122,59.6703,59.6955,8849.0
2018-04-18 13:45:00,71.23,71.28,71.19,71.21,16679.0,59.7122,59.7541,59.6787,59.6955,16679.0
2018-04-18 13:50:00,71.22,71.24,71.22,71.23,9889.0,59.7039,59.7206,59.7039,59.7122,9889.0
2018-04-18 13:55:00,71.23,71.24,71.08,71.09,16968.0,59.7122,59.7206,59.5865,59.5949,16968.0
2018-04-18 14:00:00,71.09,71.1,71.02,71.07,26681.0,59.5949,59.6033,59.5362,59.5781,26681.0
2018-04-18 14:05:00,71.06,71.13,71.04,71.07,22263.0,59.5697,59.6284,59.553,59.5781,22263.0
2018-04-18 14:10:00,71.07,71.11,71.07,71.09,19756.0,59.5781,59.6116,59.5781,59.5949,19756.0
2018-04-18 14:15:00,71.1,71.11,71.07,71.07,19872.0,59.6033,59.6116,59.5781,59.5781,19872.0
2018-04-18 14:20:00,71.07,71.09,71.01,71.02,25766.0,59.5781,59.5949,59.5278,59.5362,25766.0
2018-04-18 14:25:00,71.02,71.03,70.98,71.01,16859.0,59.5362,59.5446,59.5027,59.5278,16859.0
2018-04-18 14:30:00,71.02,71.04,70.96,70.98,12147.0,59.5362,59.553,59.4859,59.5027,12147.0
2018-04-18 14:35:00,70.98,70.99,70.86,70.86,18101.0,59.5027,59.511,59.4021,59.4021,18101.0
2018-04-18 14:40:00,70.85,70.86,70.79,70.81,20560.0,59.3937,59.4021,59.3434,59.3601,20560.0
2018-04-18 14:45:00,70.81,70.88,70.78,70.86,27882.0,59.3601,59.4188,59.335,59.4021,27882.0
2018-04-18 14:50:00,70.86,70.97,70.86,70.97,17635.0,59.4021,59.4943,59.4021,59.4943,17635.0
2018-04-18 14:55:00,70.98,70.98,70.89,70.9,27538.0,59.5027,59.5027,59.4272,59.4356,27538.0
2018-04-18 15:00:00,70.9,70.94,70.89,70.92,31792.0,59.4356,59.4691,59.4272,59.4524,31792.0
2018-04-18 15:05:00,70.93,70.96,70.84,70.84,20952.0,59.4607,59.4859,59.3853,59.3853,20952.0
2018-04-18 15:10:00,70.85,70.95,70.85,70.9,27039.0,59.3937,59.4775,59.3937,59.4356,27039.0
2018-04-18 15:15:00,70.91,70.96,70.9,70.92,21535.0,59.444,59.4859,59.4356,59.4524,21535.0
2018-04-18 15:20:00,70.93,70.94,70.84,70.84,36101.0,59.4607,59.4691,59.3853,59.3853,36101.0
2018-04-18 15:25:00,70.85,70.86,70.76,70.76,19446.0,59.3937,59.4021,59.3182,59.3182,19446.0
2018-04-18 15:30:00,70.76,70.78,70.7,70.73,46514.0,59.3182,59.335,59.2679,59.2931,46514.0
2018-04-18 15:35:00,70.72,70.81,70.71,70.81,36742.0,59.2847,59.3601,59.2763,59.3601,36742.0
2018-04-18 15:40:00,70.8,70.81,70.75,70.78,41436.0,59.3518,59.3601,59.3098,59.335,41436.0
2018-04-18 15:45:00,70.78,70.79,70.61,70.62,92581.0,59.335,59.3434,59.1925,59.2009,92581.0
2018-04-18 15:50:00,70.61,70.68,70.61,70.65,57291.0,59.1925,59.2512,59.1925,59.226,57291.0
2018-04-18 15:55:00,70.64,70.67,70.6,70.63,124576.0,59.2176,59.2428,59.1841,59.2093,124576.0
2018-04-19 09:30:00,70.55,70.63,70.42,70.42,59502.0,59.1422,59.2093,59.0332,59.0332,59502.0
2018-04-19 09:35:00,70.35,70.53,70.3,70.53,12688.0,58.9745,59.1254,58.9326,59.1254,12688.0
2018-04-19 09:40:00,70.54,70.59,70.36,70.42,18622.0,59.1338,59.1757,58.9829,59.0332,18622.0
2018-04-19 09:45:00,70.41,70.41,70.09,70.2,28439.0,59.0248,59.0248,58.7566,58.8488,28439.0
2018-04-19 09:50:00,70.2,70.3,70.15,70.3,9541.0,58.8488,58.9326,58.8069,58.9326,9541.0
2018-04-19 09:55:00,70.32,70.4,70.27,70.37,17687.0,58.9494,59.0164,58.9075,58.9913,17687.0
2018-04-19 10:00:00,70.37,70.39,70.27,70.36,19649.0,58.9913,59.0081,58.9075,58.9829,19649.0
2018-04-19 10:05:00,70.35,70.35,70.24,70.26,16650.0,58.9745,58.9745,58.8823,58.8991,16650.0
2018-04-19 10:10:00,70.27,70.52,70.22,70.52,18142.0,58.9075,59.117,58.8655,59.117,18142.0
2018-04-19 10:15:00,70.52,70.61,70.5,70.51,25114.0,59.117,59.1925,59.1003,59.1087,25114.0
2018-04-19 10:20:00,70.53,70.6,70.47,70.6,16436.0,59.1254,59.1841,59.0751,59.1841,16436.0
2018-04-19 10:25:00,70.59,70.7,70.55,70.6,15866.0,59.1757,59.2679,59.1422,59.1841,15866.0
2018-04-19 10:30:00,70.6,70.67,70.58,70.65,12836.0,59.1841,59.2428,59.1673,59.226,12836.0
2018-04-19 10:35:00,70.66,70.84,70.65,70.81,26242.0,59.2344,59.3853,59.226,59.3601,26242.0
2018-04-19 10:40:00,70.82,70.83,70.73,70.79,18361.0,59.3685,59.3769,59.2931,59.3434,18361.0
2018-04-19 10:45:00,70.78,70.85,70.73,70.84,32886.0,59.335,59.3937,59.2931,59.3853,32886.0
2018-04-19 10:50:00,70.84,70.92,70.81,70.86,62258.0,59.3853,59.4524,59.3601,59.4021,62258.0
2018-04-19 10:55:00,70.85,70.86,70.66,70.66,25102.0,59.3937,59.4021,59.2344,59.2344,25102.0
2018-04-19 11:00:00,70.68,70.69,70.57,70.67,22535.0,59.2512,59.2596,59.159,59.2428,22535.0
2018-04-19 11:05:00,70.66,70.69,70.6,70.6,15351.0,59.2344,59.2596,59.1841,59.1841,15351.0
2018-04-19 11:10:00,70.59,70.61,70.54,70.56,11697.0,59.1757,59.1925,59.1338,59.1506,11697.0
2018-04-19 11:15:00,70.56,70.56,70.42,70.5,23090.0,59.1506,59.1506,59.0332,59.1003,23090.0
2018-04-19 11:20:00,70.5,70.54,70.47,70.5,11424.0,59.1003,59.1338,59.0751,59.1003,11424.0
2018-04-19 11:25:00,70.52,70.52,70.46,70.52,7233.0,59.117,59.117,59.0667,59.117,7233.0
2018-04-19 11:30:00,70.51,70.52,70.37,70.42,10876.0,59.1087,59.117,58.9913,59.0332,10876.0
2018-04-19 11:35:00,70.44,70.48,70.38,70.44,15003.0,59.05,59.0835,58.9997,59.05,15003.0
2018-04-19 11:40:00,70.44,70.5,70.42,70.5,30304.0,59.05,59.1003,59.0332,59.1003,30304.0
2018-04-19 11:45:00,70.51,70.52,70.48,70.52,12071.0,59.1087,59.117,59.0835,59.117,12071.0
2018-04-19 11:50:00,70.53,70.53,70.38,70.42,21374.0,59.1254,59.1254,58.9997,59.0332,21374.0
2018-04-19 11:55:00,70.42,70.47,70.39,70.4,41668.0,59.0332,59.0751,59.0081,59.0164,41668.0
2018-04-19 12:00:00,70.39,70.48,70.31,70.48,23963.0,59.0081,59.0835,58.941,59.0835,23963.0
2018-04-19 12:05:00,70.48,70.51,70.4,70.5,22695.0,59.0835,59.1087,59.0164,59.1003,22695.0
2018-04-19 12:10:00,70.49,70.52,70.44,70.49,18081.0,59.0919,59.117,59.05,59.0919,18081.0
2018-04-19 12:15:00,70.5,70.59,70.49,70.58,18972.0,59.1003,59.1757,59.0919,59.1673,18972.0
2018-04-19 12:20:00,70.58,70.61,70.56,70.61,14756.0,59.1673,59.1925,59.1506,59.1925,14756.0
2018-04-19 12:25:00,70.61,70.64,70.5,70.52,23101.0,59.1925,59.2176,59.1003,59.117,23101.0
2018-04-19 12:30:00,70.54,70.58,70.51,70.52,15225.0,59.1338,59.1673,59.1087,59.117,15225.0
2018-04-19 12:35:00,70.52,70.54,70.42,70.5,12612.0,59.117,59.1338,59.0332,59.1003,12612.0
2018-04-19 12:40:00,70.5,70.5,70.39,70.46,14919.0,59.1003,59.1003,59.0081,59.0667,14919.0
2018-04-19 12:45:00,70.44,70.55,70.42,70.52,11835.0,59.05,59.1422,59.0332,59.117,11835.0
2018-04-19 12:50:00,70.53,70.6,70.51,70.59,9280.0,59.1254,59.1841,59.1087,59.1757,9280.0
2018-04-19 12:55:00,70.58,70.6,70.47,70.47,19828.0,59.1673,59.1841,59.0751,59.0751,19828.0
2018-04-19 13:00:00,70.47,70.47,70.41,70.43,13394.0,59.0751,59.0751,59.0248,59.0416,13394.0
2018-04-19 13:05:00,70.44,70.48,70.42,70.44,13346.0,59.05,59.0835,59.0332,59.05,13346.0
2018-04-19 13:10:00,70.44,70.48,70.42,70.47,19699.0,59.05,59.0835,59.0332,59.0751,19699.0
2018-04-19 13:15:00,70.47,70.53,70.44,70.51,16293.0,59.0751,59.1254,59.05,59.1087,16293.0
2018-04-19 13:20:00,70.5,70.58,70.48,70.52,16381.0,59.1003,59.1673,59.0835,59.117,16381.0
2018-04-19 13:25:00,70.52,70.54,70.42,70.42,12152.0,59.117,59.1338,59.0332,59.0332,12152.0
2018-04-19 13:30:00,70.41,70.46,70.4,70.41,16788.0,59.0248,59.0667,59.0164,59.0248,16788.0
2018-04-19 13:35:00,70.4,70.5,70.39,70.46,16116.0,59.0164,59.1003,59.0081,59.0667,16116.0
2018-04-19 13:40:00,70.44,70.46,70.4,70.44,6918.0,59.05,59.0667,59.0164,59.05,6918.0
2018-04-19 13:45:00,70.45,70.47,70.4,70.41,8120.0,59.0584,59.0751,59.0164,59.0248,8120.0
2018-04-19 13:50:00,70.42,70.48,70.42,70.47,13733.0,59.0332,59.0835,59.0332,59.0751,13733.0
2018-04-19 13:55:00,70.47,70.48,70.36,70.36,19102.0,59.0751,59.0835,58.9829,58.9829,19102.0
2018-04-19 14:00:00,70.36,70.46,70.36,70.39,10051.0,58.9829,59.0667,58.9829,59.0081,10051.0
2018-04-19 14:05:00,70.38,70.46,70.32,70.44,18445.0,58.9997,59.0667,58.9494,59.05,18445.0
2018-04-19 14:10:00,70.44,70.47,70.4,70.43,32585.0,59.05,59.0751,59.0164,59.0416,32585.0
2018-04-19 14:15:00,70.43,70.43,70.34,70.36,13547.0,59.0416,59.0416,58.9661,58.9829,13547.0
2018-04-19 14:20:00,70.37,70.4,70.32,70.36,18573.0,58.9913,59.0164,58.9494,58.9829,18573.0
2018-04-19 14:25:00,70.35,70.43,70.31,70.43,17376.0,58.9745,59.0416,58.941,59.0416,17376.0
2018-04-19 14:30:00,70.42,70.46,70.41,70.43,10188.0,59.0332,59.0667,59.0248,59.0416,10188.0
2018-04-19 14:35:00,70.44,70.49,70.38,70.49,14435.0,59.05,59.0919,58.9997,59.0919,14435.0
2018-04-19 14:40:00,70.5,70.56,70.46,70.56,13813.0,59.1003,59.1506,59.0667,59.1506,13813.0
2018-04-19 14:45:00,70.55,70.55,70.5,70.51,14312.0,59.1422,59.1422,59.1003,59.1087,14312.0
2018-04-19 14:50:00,70.51,70.56,70.47,70.52,13228.0,59.1087,59.1506,59.0751,59.117,13228.0
2018-04-19 14:55:00,70.53,70.59,70.53,70.58,18333.0,59.1254,59.1757,59.1254,59.1673,18333.0
2018-04-19 15:00:00,70.55,70.59,70.52,70.58,11580.0,59.1422,59.1757,59.117,59.1673,11580.0
2018-04-19 15:05:00,70.57,70.62,70.51,70.61,24720.0,59.159,59.2009,59.1087,59.1925,24720.0
2018-04-19 15:10:00,70.61,70.62,70.52,70.53,28301.0,59.1925,59.2009,59.117,59.1254,28301.0
2018-04-19 15:15:00,70.53,70.63,70.5,70.63,22788.0,59.1254,59.2093,59.1003,59.2093,22788.0
2018-04-19 15:20:00,70.63,70.64,70.58,70.6,20539.0,59.2093,59.2176,59.1673,59.1841,20539.0
2018-04-19 15:25:00,70.59,70.59,70.49,70.49,22836.0,59.1757,59.1757,59.0919,59.0919,22836.0
2018-04-19 15:30:00,70.47,70.63,70.45,70.63,32893.0,59.0751,59.2093,59.0584,59.2093,32893.0
2018-04-19 15:35:00,70.66,70.86,70.64,70.7,72756.0,59.2344,59.4021,59.2176,59.2679,72756.0
2018-04-19 15:40:00,70.71,70.82,70.65,70.79,65166.0,59.2763,59.3685,59.226,59.3434,65166.0
2018-04-19 15:45:00,70.79,70.8,70.67,70.69,64425.0,59.3434,59.3518,59.2428,59.2596,64425.0
2018-04-19 15:50:00,70.7,70.75,70.66,70.66,74569.0,59.2679,59.3098,59.2344,59.2344,74569.0
2018-04-19 15:55:00,70.67,70.71,70.59,70.67,99943.0,59.2428,59.2763,59.1757,59.2428,99943.0
2018-04-20 09:30:00,70.73,70.74,70.42,70.43,242868.0,59.2931,59.3015,59.0332,59.0416,242868.0
2018-04-20 09:35:00,70.47,70.52,70.32,70.38,21506.0,59.0751,59.117,58.9494,58.9997,21506.0
2018-04-20 09:40:00,70.39,70.42,70.05,70.06,43285.0,59.0081,59.0332,58.723,58.7314,43285.0
2018-04-20 09:45:00,70.09,70.39,70.01,70.39,66225.0,58.7566,59.0081,58.6895,59.0081,66225.0
2018-04-20 09:50:00,70.36,70.49,70.29,70.29,64893.0,58.9829,59.0919,58.9242,58.9242,64893.0
2018-04-20 09:55:00,70.29,70.29,70.15,70.17,17188.0,58.9242,58.9242,58.8069,58.8236,17188.0
2018-04-20 10:00:00,70.19,70.19,70.0,70.09,28177.0,58.8404,58.8404,58.6811,58.7566,28177.0
2018-04-20 10:05:00,70.07,70.18,69.99,70.03,15863.0,58.7398,58.832,58.6727,58.7063,15863.0
2018-04-20 10:10:00,70.02,70.07,69.9,69.99,34558.0,58.6979,58.7398,58.5973,58.6727,34558.0
2018-04-20 10:15:00,69.97,70.12,69.93,70.05,14869.0,58.656,58.7817,58.6224,58.723,14869.0
2018-04-20 10:20:00,70.03,70.11,69.97,70.08,18278.0,58.7063,58.7733,58.656,58.7482,18278.0
2018-04-20 10:25:00,70.09,70.18,70.01,70.17,18921.0,58.7566,58.832,58.6895,58.8236,18921.0
2018-04-20 10:30:00,70.17,70.23,70.13,70.19,19245.0,58.8236,58.8739,58.7901,58.8404,19245.0
2018-04-20 10:35:00,70.18,70.18,70.1,70.11,15015.0,58.832,58.832,58.765,58.7733,15015.0
2018-04-20 10:40:00,70.11,70.15,70.05,70.15,27291.0,58.7733,58.8069,58.723,58.8069,27291.0
2018-04-20 10:45:00,70.14,70.2,70.05,70.05,18972.0,58.7985,58.8488,58.723,58.723,18972.0
2018-04-20 10:50:00,70.05,70.05,69.89,69.93,34321.0,58.723,58.723,58.5889,58.6224,34321.0
2018-04-20 10:55:00,69.94,69.99,69.83,69.89,37861.0,58.6308,58.6727,58.5386,58.5889,37861.0
2018-04-20 11:00:00,69.87,69.89,69.65,69.7,29474.0,58.5721,58.5889,58.3877,58.4296,29474.0
2018-04-20 11:05:00,69.69,69.79,69.66,69.74,17047.0,58.4212,58.5051,58.3961,58.4632,17047.0
2018-04-20 11:10:00,69.73,69.73,69.52,69.54,60583.0,58.4548,58.4548,58.2787,58.2955,60583.0
2018-04-20 11:15:00,69.53,69.6,69.51,69.59,49663.0,58.2871,58.3458,58.2704,58.3374,49663.0
2018-04-20 11:20:00,69.61,69.62,69.5,69.51,51967.0,58.3542,58.3626,58.262,58.2704,51967.0
2018-04-20 11:25:00,69.52,69.63,69.49,69.51,33174.0,58.2787,58.371,58.2536,58.2704,33174.0
2018-04-20 11:30:00,69.52,69.65,69.52,69.65,24289.0,58.2787,58.3877,58.2787,58.3877,24289.0
2018-04-20 11:35:00,69.67,69.99,69.67,69.97,67102.0,58.4045,58.6727,58.4045,58.656,67102.0
2018-04-20 11:40:00,69.97,70.02,69.92,69.98,30375.0,58.656,58.6979,58.6141,58.6644,30375.0
2018-04-20 11:45:00,69.99,70.09,69.99,70.03,30686.0,58.6727,58.7566,58.6727,58.7063,30686.0
2018-04-20 11:50:00,70.02,70.09,69.98,70.05,16424.0,58.6979,58.7566,58.6644,58.723,16424.0
2018-04-20 11:55:00,70.05,70.12,70.02,70.1,18378.0,58.723,58.7817,58.6979,58.765,18378.0
2018-04-20 12:00:00,70.1,70.1,69.96,69.97,23626.0,58.765,58.765,58.6476,58.656,23626.0
2018-04-20 12:05:00,69.96,70.09,69.95,70.09,24858.0,58.6476,58.7566,58.6392,58.7566,24858.0
2018-04-20 12:10:00,70.08,70.1,70.03,70.03,13324.0,58.7482,58.765,58.7063,58.7063,13324.0
2018-04-20 12:15:00,70.03,70.06,69.95,69.96,19191.0,58.7063,58.7314,58.6392,58.6476,19191.0
2018-04-20 12:20:00,69.97,70.0,69.9,69.9,19421.0,58.656,58.6811,58.5973,58.5973,19421.0
2018-04-20 12:25:00,69.9,69.98,69.89,69.93,14939.0,58.5973,58.6644,58.5889,58.6224,14939.0
2018-04-20 12:30:00,69.92,69.98,69.85,69.98,16887.0,58.6141,58.6644,58.5554,58.6644,16887.0
2018-04-20 12:35:00,69.97,70.05,69.89,69.89,21225.0,58.656,58.723,58.5889,58.5889,21225.0
2018-04-20 12:40:00,69.89,69.91,69.83,69.9,21106.0,58.5889,58.6057,58.5386,58.5973,21106.0
2018-04-20 12:45:00,69.9,70.01,69.85,69.9,25744.0,58.5973,58.6895,58.5554,58.5973,25744.0
2018-04-20 12:50:00,69.9,69.96,69.88,69.95,14804.0,58.5973,58.6476,58.5805,58.6392,14804.0
2018-04-20 12:55:00,69.97,69.97,69.84,69.89,12326.0,58.656,58.656,58.547,58.5889,12326.0
2018-04-20 13:00:00,69.89,69.93,69.84,69.85,19072.0,58.5889,58.6224,58.547,58.5554,19072.0
2018-04-20 13:05:00,69.85,69.88,69.83,69.86,19437.0,58.5554,58.5805,58.5386,58.5638,19437.0
2018-04-20 13:10:00,69.86,69.97,69.85,69.96,11214.0,58.5638,58.656,58.5554,58.6476,11214.0
2018-04-20 13:15:00,69.97,70.0,69.93,69.96,11997.0,58.656,58.6811,58.6224,58.6476,11997.0
2018-04-20 13:20:00,69.96,69.97,69.88,69.89,13798.0,58.6476,58.656,58.5805,58.5889,13798.0
2018-04-20 13:25:00,69.9,70.03,69.9,69.97,20739.0,58.5973,58.7063,58.5973,58.656,20739.0
2018-04-20 13:30:00,70.0,70.02,69.98,69.99,15187.0,58.6811,58.6979,58.6644,58.6727,15187.0
2018-04-20 13:35:00,70.01,70.11,69.98,70.08,11058.0,58.6895,58.7733,58.6644,58.7482,11058.0
2018-04-20 13:40:00,70.09,70.25,70.08,70.23,46163.0,58.7566,58.8907,58.7482,58.8739,46163.0
2018-04-20 13:45:00,70.23,70.24,70.14,70.18,26179.0,58.8739,58.8823,58.7985,58.832,26179.0
2018-04-20 13:50:00,70.18,70.21,70.13,70.19,7762.0,58.832,58.8572,58.7901,58.8404,7762.0
2018-04-20 13:55:00,70.2,70.27,70.17,70.18,10575.0,58.8488,58.9075,58.8236,58.832,10575.0
2018-04-20 14:00:00,70.17,70.17,70.06,70.09,23107.0,58.8236,58.8236,58.7314,58.7566,23107.0
2018-04-20 14:05:00,70.11,70.15,70.09,70.13,20120.0,58.7733,58.8069,58.7566,58.7901,20120.0
2018-04-20 14:10:00,70.12,70.12,70.02,70.04,13028.0,58.7817,58.7817,58.6979,58.7147,13028.0
2018-04-20 14:15:00,70.03,70.04,69.97,69.99,14648.0,58.7063,58.7147,58.656,58.6727,14648.0
2018-04-20 14:20:00,70.0,70.08,69.98,70.07,14655.0,58.6811,58.7482,58.6644,58.7398,14655.0
2018-04-20 14:25:00,70.05,70.08,70.0,70.07,15489.0,58.723,58.7482,58.6811,58.7398,15489.0
2018-04-20 14:30:00,70.06,70.1,69.99,70.01,15028.0,58.7314,58.765,58.6727,58.6895,15028.0
2018-04-20 14:35:00,70.0,70.01,69.95,69.99,22702.0,58.6811,58.6895,58.6392,58.6727,22702.0
2018-04-20 14:40:00,70.0,70.04,69.96,69.99,47110.0,58.6811,58.7147,58.6476,58.6727,47110.0
2018-04-20 14:45:00,70.0,70.05,69.97,70.03,15167.0,58.6811,58.723,58.656,58.7063,15167.0
2018-04-20 14:50:00,70.02,70.06,69.97,70.01,17954.0,58.6979,58.7314,58.656,58.6895,17954.0
2018-04-20 14:55:00,70.01,70.06,70.0,70.04,7996.0,58.6895,58.7314,58.6811,58.7147,7996.0
2018-04-20 15:00:00,70.04,70.04,69.95,69.95,19475.0,58.7147,58.7147,58.6392,58.6392,19475.0
2018-04-20 15:05:00,69.97,69.97,69.76,69.76,18028.0,58.656,58.656,58.4799,58.4799,18028.0
2018-04-20 15:10:00,69.79,69.91,69.79,69.88,15711.0,58.5051,58.6057,58.5051,58.5805,15711.0
2018-04-20 15:15:00,69.87,69.87,69.77,69.77,22034.0,58.5721,58.5721,58.4883,58.4883,22034.0
2018-04-20 15:20:00,69.77,69.88,69.75,69.84,39918.0,58.4883,58.5805,58.4715,58.547,39918.0
2018-04-20 15:25:00,69.86,69.88,69.81,69.88,39218.0,58.5638,58.5805,58.5218,58.5805,39218.0
2018-04-20 15:30:00,69.88,69.92,69.81,69.85,45758.0,58.5805,58.6141,58.5218,58.5554,45758.0
2018-04-20 15:35:00,69.85,69.98,69.84,69.96,34743.0,58.5554,58.6644,58.547,58.6476,34743.0
2018-04-20 15:40:00,69.96,70.04,69.94,69.98,43655.0,58.6476,58.7147,58.6308,58.6644,43655.0
2018-04-20 15:45:00,69.98,69.99,69.87,69.94,63963.0,58.6644,58.6727,58.5721,58.6308,63963.0
2018-04-20 15:50:00,69.94,69.98,69.89,69.94,68552.0,58.6308,58.6644,58.5889,58.6308,68552.0
2018-04-20 15:55:00,69.93,70.22,69.92,70.19,327906.0,58.6224,58.8655,58.6141,58.8404,327906.0
2018-04-23 09:30:00,70.4,70.7,70.36,70.58,62270.0,59.0164,59.2679,58.9829,59.1673,62270.0
2018-04-23 09:35:00,70.55,70.72,70.55,70.66,15421.0,59.1422,59.2847,59.1422,59.2344,15421.0
2018-04-23 09:40:00,70.67,70.7,70.56,70.64,19161.0,59.2428,59.2679,59.1506,59.2176,19161.0
2018-04-23 09:45:00,70.64,70.72,70.52,70.59,63183.0,59.2176,59.2847,59.117,59.1757,63183.0
2018-04-23 09:50:00,70.59,70.79,70.59,70.72,23499.0,59.1757,59.3434,59.1757,59.2847,23499.0
2018-04-23 09:55:00,70.73,70.89,70.71,70.89,21006.0,59.2931,59.4272,59.2763,59.4272,21006.0
2018-04-23 10:00:00,70.92,70.97,70.83,70.94,37294.0,59.4524,59.4943,59.3769,59.4691,37294.0
2018-04-23 10:05:00,70.96,71.07,70.89,70.93,67719.0,59.4859,59.5781,59.4272,59.4607,67719.0
2018-04-23 10:10:00,70.93,71.02,70.89,70.92,35649.0,59.4607,59.5362,59.4272,59.4524,35649.0
2018-04-23 10:15:00,70.93,71.04,70.93,70.98,38818.0,59.4607,59.553,59.4607,59.5027,38818.0
2018-04-23 10:20:00,70.97,71.1,70.93,71.1,39258.0,59.4943,59.6033,59.4607,59.6033,39258.0
2018-04-23 10:25:00,71.09,71.12,70.95,70.97,37100.0,59.5949,59.62,59.4775,59.4943,37100.0
2018-04-23 10:30:00,70.97,71.03,70.92,71.02,57072.0,59.4943,59.5446,59.4524,59.5362,57072.0
2018-04-23 10:35:00,71.02,71.02,70.71,70.8,41139.0,59.5362,59.5362,59.2763,59.3518,41139.0
2018-04-23 10:40:00,70.8,70.81,70.71,70.8,29115.0,59.3518,59.3601,59.2763,59.3518,29115.0
2018-04-23 10:45:00,70.8,70.85,70.69,70.73,25982.0,59.3518,59.3937,59.2596,59.2931,25982.0
2018-04-23 10:50:00,70.74,70.81,70.7,70.73,32027.0,59.3015,59.3601,59.2679,59.2931,32027.0
2018-04-23 10:55:00,70.73,70.77,70.63,70.64,16816.0,59.2931,59.3266,59.2093,59.2176,16816.0
2018-04-23 11:00:00,70.64,70.68,70.59,70.66,26716.0,59.2176,59.2512,59.1757,59.2344,26716.0
2018-04-23 11:05:00,70.66,70.74,70.64,70.74,13942.0,59.2344,59.3015,59.2176,59.3015,13942.0
2018-04-23 11:10:00,70.73,70.87,70.73,70.86,19761.0,59.2931,59.4104,59.2931,59.4021,19761.0
2018-04-23 11:15:00,70.84,70.94,70.84,70.87,21072.0,59.3853,59.4691,59.3853,59.4104,21072.0
2018-04-23 11:20:00,70.87,70.88,70.75,70.83,18750.0,59.4104,59.4188,59.3098,59.3769,18750.0
2018-04-23 11:25:00,70.83,70.84,70.73,70.84,13565.0,59.3769,59.3853,59.2931,59.3853,13565.0
2018-04-23 11:30:00,70.84,70.88,70.68,70.68,11681.0,59.3853,59.4188,59.2512,59.2512,11681.0
2018-04-23 11:35:00,70.69,70.7,70.63,70.69,11033.0,59.2596,59.2679,59.2093,59.2596,11033.0
2018-04-23 11:40:00,70.68,70.75,70.63,70.64,13408.0,59.2512,59.3098,59.2093,59.2176,13408.0
2018-04-23 11:45:00,70.64,70.7,70.51,70.52,13067.0,59.2176,59.2679,59.1087,59.117,13067.0
2018-04-23 11:50:00,70.52,70.6,70.48,70.6,12365.0,59.117,59.1841,59.0835,59.1841,12365.0
2018-04-23 11:55:00,70.6,70.66,70.48,70.6,20630.0,59.1841,59.2344,59.0835,59.1841,20630.0
2018-04-23 12:00:00,70.59,70.6,70.54,70.58,13776.0,59.1757,59.1841,59.1338,59.1673,13776.0
2018-04-23 12:05:00,70.55,70.63,70.49,70.49,15353.0,59.1422,59.2093,59.0919,59.0919,15353.0
2018-04-23 12:10:00,70.49,70.52,70.45,70.48,12426.0,59.0919,59.117,59.0584,59.0835,12426.0
2018-04-23 12:15:00,70.49,70.5,70.36,70.38,14176.0,59.0919,59.1003,58.9829,58.9997,14176.0
2018-04-23 12:20:00,70.35,70.5,70.35,70.39,11464.0,58.9745,59.1003,58.9745,59.0081,11464.0
2018-04-23 12:25:00,70.39,70.42,70.33,70.4,11740.0,59.0081,59.0332,58.9578,59.0164,11740.0
2018-04-23 12:30:00,70.4,70.43,70.34,70.4,9980.0,59.0164,59.0416,58.9661,59.0164,9980.0
2018-04-23 12:35:00,70.41,70.46,70.35,70.46,8057.0,59.0248,59.0667,58.9745,59.0667,8057.0
2018-04-23 12:40:00,70.44,70.46,70.35,70.38,10507.0,59.05,59.0667,58.9745,58.9997,10507.0
2018-04-23 12:45:00,70.38,70.39,70.28,70.29,17717.0,58.9997,59.0081,58.9158,58.9242,17717.0
2018-04-23 12:50:00,70.29,70.37,70.26,70.32,42706.0,58.9242,58.9913,58.8991,58.9494,42706.0
2018-04-23 12:55:00,70.32,70.33,70.28,70.3,13058.0,58.9494,58.9578,58.9158,58.9326,13058.0
2018-04-23 13:00:00,70.33,70.35,70.29,70.29,22733.0,58.9578,58.9745,58.9242,58.9242,22733.0
2018-04-23 13:05:00,70.29,70.3,70.22,70.22,7450.0,58.9242,58.9326,58.8655,58.8655,7450.0
2018-04-23 13:10:00,70.22,70.31,70.21,70.29,9061.0,58.8655,58.941,58.8572,58.9242,9061.0
2018-04-23 13:15:00,70.29,70.31,70.23,70.3,9653.0,58.9242,58.941,58.8739,58.9326,9653.0
2018-04-23 13:20:00,70.32,70.32,70.21,70.21,10319.0,58.9494,58.9494,58.8572,58.8572,10319.0
2018-04-23 13:25:00,70.2,70.27,70.19,70.21,25572.0,58.8488,58.9075,58.8404,58.8572,25572.0
2018-04-23 13:30:00,70.22,70.26,70.18,70.19,9753.0,58.8655,58.8991,58.832,58.8404,9753.0
2018-04-23 13:35:00,70.19,70.28,70.18,70.21,9774.0,58.8404,58.9158,58.832,58.8572,9774.0
2018-04-23 13:40:00,70.21,70.21,70.16,70.16,10224.0,58.8572,58.8572,58.8153,58.8153,10224.0
2018-04-23 13:45:00,70.16,70.28,70.16,70.24,19380.0,58.8153,58.9158,58.8153,58.8823,19380.0
2018-04-23 13:50:00,70.23,70.34,70.23,70.32,16075.0,58.8739,58.9661,58.8739,58.9494,16075.0
2018-04-23 13:55:00,70.32,70.34,70.28,70.29,9169.0,58.9494,58.9661,58.9158,58.9242,9169.0
2018-04-23 14:00:00,70.28,70.3,70.26,70.27,21478.0,58.9158,58.9326,58.8991,58.9075,21478.0
2018-04-23 14:05:00,70.28,70.28,70.07,70.08,16693.0,58.9158,58.9158,58.7398,58.7482,16693.0
2018-04-23 14:10:00,70.11,70.17,70.04,70.04,14504.0,58.7733,58.8236,58.7147,58.7147,14504.0
2018-04-23 14:15:00,70.04,70.06,69.99,70.0,34215.0,58.7147,58.7314,58.6727,58.6811,34215.0
2018-04-23 14:20:00,69.99,70.05,69.93,69.95,17191.0,58.6727,58.723,58.6224,58.6392,17191.0
2018-04-23 14:25:00,69.96,70.0,69.88,69.94,23677.0,58.6476,58.6811,58.5805,58.6308,23677.0
2018-04-23 14:30:00,69.94,69.98,69.84,69.87,12685.0,58.6308,58.6644,58.547,58.5721,12685.0
2018-04-23 14:35:00,69.86,69.91,69.82,69.9,12867.0,58.5638,58.6057,58.5302,58.5973,12867.0
2018-04-23 14:40:00,69.89,70.0,69.88,70.0,12116.0,58.5889,58.6811,58.5805,58.6811,12116.0
2018-04-23 14:45:00,70.0,70.01,69.87,69.88,15251.0,58.6811,58.6895,58.5721,58.5805,15251.0
2018-04-23 14:50:00,69.88,69.89,69.76,69.77,13822.0,58.5805,58.5889,58.4799,58.4883,13822.0
2018-04-23 14:55:00,69.77,69.84,69.76,69.83,16930.0,58.4883,58.547,58.4799,58.5386,16930.0
2018-04-23 15:00:00,69.83,70.01,69.81,69.96,17092.0,58.5386,58.6895,58.5218,58.6476,17092.0
2018-04-23 15:05:00,69.97,70.01,69.9,69.91,57167.0,58.656,58.6895,58.5973,58.6057,57167.0
2018-04-23 15:10:00,69.91,69.98,69.9,69.92,26890.0,58.6057,58.6644,58.5973,58.6141,26890.0
2018-04-23 15:15:00,69.93,69.98,69.9,69.95,14207.0,58.6224,58.6644,58.5973,58.6392,14207.0
2018-04-23 15:20:00,69.94,70.0,69.89,69.9,29057.0,58.6308,58.6811,58.5889,58.5973,29057.0
2018-04-23 15:25:00,69.9,69.94,69.89,69.92,22459.0,58.5973,58.6308,58.5889,58.6141,22459.0
2018-04-23 15:30:00,69.92,69.94,69.84,69.87,33915.0,58.6141,58.6308,58.547,58.5721,33915.0
2018-04-23 15:35:00,69.86,69.9,69.8,69.81,23185.0,58.5638,58.5973,58.5135,58.5218,23185.0
2018-04-23 15:40:00,69.82,69.89,69.78,69.88,29326.0,58.5302,58.5889,58.4967,58.5805,29326.0
2018-04-23 15:45:00,69.88,69.95,69.84,69.87,106910.0,58.5805,58.6392,58.547,58.5721,106910.0
2018-04-23 15:50:00,69.87,69.93,69.82,69.85,80523.0,58.5721,58.6224,58.5302,58.5554,80523.0
2018-04-23 15:55:00,69.85,69.9,69.82,69.9,200176.0,58.5554,58.5973,58.5302,58.5973,200176.0
2018-04-24 09:30:00,71.29,71.29,70.73,70.73,65408.0,59.7625,59.7625,59.2931,59.2931,65408.0
2018-04-24 09:35:00,70.7,70.73,70.57,70.57,14322.0,59.2679,59.2931,59.159,59.159,14322.0
2018-04-24 09:40:00,70.6,70.85,70.55,70.82,9214.0,59.1841,59.3937,59.1422,59.3685,9214.0
2018-04-24 09:45:00,70.87,71.0,70.8,70.93,14502.0,59.4104,59.5194,59.3518,59.4607,14502.0
2018-04-24 09:50:00,70.94,70.99,70.84,70.85,10421.0,59.4691,59.511,59.3853,59.3937,10421.0
2018-04-24 09:55:00,70.84,70.92,70.76,70.89,17392.0,59.3853,59.4524,59.3182,59.4272,17392.0
2018-04-24 10:00:00,70.89,71.03,70.87,71.0,29850.0,59.4272,59.5446,59.4104,59.5194,29850.0
2018-04-24 10:05:00,70.99,71.07,70.88,70.94,20763.0,59.511,59.5781,59.4188,59.4691,20763.0
2018-04-24 10:10:00,70.95,70.98,70.84,70.98,23413.0,59.4775,59.5027,59.3853,59.5027,23413.0
2018-04-24 10:15:00,70.96,71.01,70.78,70.8,41272.0,59.4859,59.5278,59.335,59.3518,41272.0
2018-04-24 10:20:00,70.82,70.92,70.68,70.68,32488.0,59.3685,59.4524,59.2512,59.2512,32488.0
2018-04-24 10:25:00,70.69,70.8,70.69,70.7,22166.0,59.2596,59.3518,59.2596,59.2679,22166.0
2018-04-24 10:30:00,70.7,70.82,70.61,70.65,19806.0,59.2679,59.3685,59.1925,59.226,19806.0
2018-04-24 10:35:00,70.64,70.72,70.57,70.62,22309.0,59.2176,59.2847,59.159,59.2009,22309.0
2018-04-24 10:40:00,70.61,70.71,70.59,70.67,15869.0,59.1925,59.2763,59.1757,59.2428,15869.0
2018-04-24 10:45:00,70.67,70.78,70.65,70.77,18172.0,59.2428,59.335,59.226,59.3266,18172.0
2018-04-24 10:50:00,70.76,70.81,70.73,70.75,14320.0,59.3182,59.3601,59.2931,59.3098,14320.0
2018-04-24 10:55:00,70.73,70.77,70.61,70.61,9792.0,59.2931,59.3266,59.1925,59.1925,9792.0
2018-04-24 11:00:00,70.61,70.71,70.58,70.67,20697.0,59.1925,59.2763,59.1673,59.2428,20697.0
2018-04-24 11:05:00,70.67,70.67,70.4,70.42,12549.0,59.2428,59.2428,59.0164,59.0332,12549.0
2018-04-24 11:10:00,70.42,70.44,70.31,70.39,10765.0,59.0332,59.05,58.941,59.0081,10765.0
2018-04-24 11:15:00,70.36,70.39,70.22,70.38,15499.0,58.9829,59.0081,58.8655,58.9997,15499.0
2018-04-24 11:20:00,70.4,70.56,70.4,70.44,13496.0,59.0164,59.1506,59.0164,59.05,13496.0
2018-04-24 11:25:00,70.41,70.42,70.33,70.37,16755.0,59.0248,59.0332,58.9578,58.9913,16755.0
2018-04-24 11:30:00,70.37,70.41,70.25,70.33,15319.0,58.9913,59.0248,58.8907,58.9578,15319.0
2018-04-24 11:35:00,70.33,70.33,70.07,70.12,16463.0,58.9578,58.9578,58.7398,58.7817,16463.0
2018-04-24 11:40:00,70.13,70.16,69.93,69.96,20181.0,58.7901,58.8153,58.6224,58.6476,20181.0
2018-04-24 11:45:00,69.99,70.02,69.71,69.72,16642.0,58.6727,58.6979,58.438,58.4464,16642.0
2018-04-24 11:50:00,69.71,69.72,69.42,69.42,24998.0,58.438,58.4464,58.1949,58.1949,24998.0
2018-04-24 11:55:00,69.43,69.46,69.18,69.21,22999.0,58.2033,58.2284,57.9937,58.0189,22999.0
2018-04-24 12:00:00,69.21,69.27,69.16,69.23,15760.0,58.0189,58.0692,57.9769,58.0356,15760.0
2018-04-24 12:05:00,69.23,69.29,68.92,68.94,28301.0,58.0356,58.0859,57.7758,57.7925,28301.0
2018-04-24 12:10:00,68.93,69.04,68.85,68.85,37144.0,57.7841,57.8764,57.7171,57.7171,37144.0
2018-04-24 12:15:00,68.85,68.86,68.47,68.54,53604.0,57.7171,57.7255,57.3985,57.4572,53604.0
2018-04-24 12:20:00,68.52,68.62,68.47,68.53,40948.0,57.4404,57.5243,57.3985,57.4488,40948.0
2018-04-24 12:25:00,68.51,68.53,68.3,68.41,50702.0,57.4321,57.4488,57.256,57.3482,50702.0
2018-04-24 12:30:00,68.39,68.43,68.11,68.11,122517.0,57.3315,57.365,57.0967,57.0967,122517.0
2018-04-24 12:35:00,68.12,68.15,67.96,68.1,53031.0,57.1051,57.1303,56.971,57.0883,53031.0
2018-04-24 12:40:00,68.09,68.09,67.83,67.94,32934.0,57.08,57.08,56.862,56.9542,32934.0
2018-04-24 12:45:00,67.93,68.11,67.89,68.11,16675.0,56.9458,57.0967,56.9123,57.0967,16675.0
2018-04-24 12:50:00,68.1,68.23,68.1,68.12,23003.0,57.0883,57.1973,57.0883,57.1051,23003.0
2018-04-24 12:55:00,68.11,68.15,67.74,67.74,18965.0,57.0967,57.1303,56.7866,56.7866,18965.0
2018-04-24 13:00:00,67.72,67.81,67.71,67.8,17918.0,56.7698,56.8452,56.7614,56.8369,17918.0
2018-04-24 13:05:00,67.79,67.79,67.66,67.77,18798.0,56.8285,56.8285,56.7195,56.8117,18798.0
2018-04-24 13:10:00,67.78,67.82,67.69,67.82,15056.0,56.8201,56.8536,56.7446,56.8536,15056.0
2018-04-24 13:15:00,67.8,67.82,67.63,67.64,37402.0,56.8369,56.8536,56.6943,56.7027,37402.0
2018-04-24 13:20:00,67.64,67.7,67.48,67.58,26535.0,56.7027,56.753,56.5686,56.6524,26535.0
2018-04-24 13:25:00,67.58,67.66,67.51,67.58,23545.0,56.6524,56.7195,56.5938,56.6524,23545.0
2018-04-24 13:30:00,67.58,67.61,67.41,67.41,56460.0,56.6524,56.6776,56.5099,56.5099,56460.0
2018-04-24 13:35:00,67.41,67.41,67.17,67.23,52325.0,56.5099,56.5099,56.3087,56.359,52325.0
2018-04-24 13:40:00,67.22,67.29,67.13,67.15,32629.0,56.3506,56.4093,56.2752,56.292,32629.0
2018-04-24 13:45:00,67.15,67.2,67.1,67.18,29267.0,56.292,56.3339,56.25,56.3171,29267.0
2018-04-24 13:50:00,67.18,67.18,66.99,67.03,45169.0,56.3171,56.3171,56.1578,56.1914,45169.0
2018-04-24 13:55:00,67.02,67.07,66.99,67.06,109121.0,56.183,56.2249,56.1578,56.2165,109121.0
2018-04-24 14:00:00,67.06,67.07,66.85,66.86,60004.0,56.2165,56.2249,56.0405,56.0489,60004.0
2018-04-24 14:05:00,66.86,67.01,66.8,67.01,46959.0,56.0489,56.1746,55.9986,56.1746,46959.0
2018-04-24 14:10:00,67.01,67.2,66.94,67.04,51402.0,56.1746,56.3339,56.1159,56.1998,51402.0
2018-04-24 14:15:00,67.05,67.05,66.9,66.97,65656.0,56.2081,56.2081,56.0824,56.1411,65656.0
2018-04-24 14:20:00,66.96,67.25,66.95,67.25,37877.0,56.1327,56.3758,56.1243,56.3758,37877.0
2018-04-24 14:25:00,67.24,67.3,67.06,67.09,83662.0,56.3674,56.4177,56.2165,56.2417,83662.0
2018-04-24 14:30:00,67.08,67.29,67.07,67.28,51680.0,56.2333,56.4093,56.2249,56.4009,51680.0
2018-04-24 14:35:00,67.27,67.39,67.18,67.2,34836.0,56.3926,56.4932,56.3171,56.3339,34836.0
2018-04-24 14:40:00,67.19,67.45,67.19,67.44,38279.0,56.3255,56.5435,56.3255,56.5351,38279.0
2018-04-24 14:45:00,67.44,67.47,67.35,67.47,31354.0,56.5351,56.5602,56.4596,56.5602,31354.0
2018-04-24 14:50:00,67.47,67.6,67.37,67.43,40448.0,56.5602,56.6692,56.4764,56.5267,40448.0
2018-04-24 14:55:00,67.45,67.56,67.43,67.45,44679.0,56.5435,56.6357,56.5267,56.5435,44679.0
2018-04-24 15:00:00,67.46,67.63,67.45,67.63,73375.0,56.5518,56.6943,56.5435,56.6943,73375.0
2018-04-24 15:05:00,67.64,67.76,67.63,67.73,44630.0,56.7027,56.8033,56.6943,56.7782,44630.0
2018-04-24 15:10:00,67.74,67.98,67.72,67.96,76425.0,56.7866,56.9878,56.7698,56.971,76425.0
2018-04-24 15:15:00,67.97,68.02,67.93,67.95,64295.0,56.9794,57.0213,56.9458,56.9626,64295.0
2018-04-24 15:20:00,67.95,68.23,67.94,68.17,54668.0,56.9626,57.1973,56.9542,57.147,54668.0
2018-04-24 15:25:00,68.17,68.2,68.13,68.16,62090.0,57.147,57.1722,57.1135,57.1386,62090.0
2018-04-24 15:30:00,68.17,68.17,68.0,68.01,69802.0,57.147,57.147,57.0045,57.0129,69802.0
2018-04-24 15:35:00,68.01,68.01,67.9,67.93,57398.0,57.0129,57.0129,56.9207,56.9458,57398.0
2018-04-24 15:40:00,67.93,67.94,67.74,67.77,73299.0,56.9458,56.9542,56.7866,56.8117,73299.0
2018-04-24 15:45:00,67.77,68.08,67.75,68.06,74871.0,56.8117,57.0716,56.7949,57.0548,74871.0
2018-04-24 15:50:00,68.06,68.28,68.06,68.25,188434.0,57.0548,57.2392,57.0548,57.2141,188434.0
2018-04-24 15:55:00,68.24,68.27,68.13,68.26,256343.0,57.2057,57.2309,57.1135,57.2225,256343.0
2018-04-25 09:30:00,68.03,68.03,67.77,67.84,60473.0,57.0297,57.0297,56.8117,56.8704,60473.0
2018-04-25 09:35:00,67.87,67.9,67.52,67.59,22957.0,56.8955,56.9207,56.6021,56.6608,22957.0
2018-04-25 09:40:00,67.58,67.67,67.16,67.21,29354.0,56.6524,56.7279,56.3003,56.3423,29354.0
2018-04-25 09:45:00,67.19,67.66,67.14,67.55,69014.0,56.3255,56.7195,56.2836,56.6273,69014.0
2018-04-25 09:50:00,67.57,67.69,67.41,67.66,16245.0,56.6441,56.7446,56.5099,56.7195,16245.0
2018-04-25 09:55:00,67.65,67.65,67.39,67.42,11392.0,56.7111,56.7111,56.4932,56.5183,11392.0
2018-04-25 10:00:00,67.42,67.6,67.4,67.58,12995.0,56.5183,56.6692,56.5015,56.6524,12995.0
2018-04-25 10:05:00,67.62,67.74,67.55,67.63,10693.0,56.686,56.7866,56.6273,56.6943,10693.0
2018-04-25 10:10:00,67.6,67.82,67.6,67.74,12602.0,56.6692,56.8536,56.6692,56.7866,12602.0
2018-04-25 10:15:00,67.71,67.98,67.7,67.96,22487.0,56.7614,56.9878,56.753,56.971,22487.0
2018-04-25 10:20:00,67.94,68.15,67.9,68.08,20322.0,56.9542,57.1303,56.9207,57.0716,20322.0
2018-04-25 10:25:00,68.08,68.37,68.08,68.3,21641.0,57.0716,57.3147,57.0716,57.256,21641.0
2018-04-25 10:30:00,68.29,68.55,68.24,68.5,31963.0,57.2476,57.4656,57.2057,57.4237,31963.0
2018-04-25 10:35:00,68.5,68.6,68.42,68.59,29663.0,57.4237,57.5075,57.3566,57.4991,29663.0
2018-04-25 10:40:00,68.59,68.69,68.53,68.68,17115.0,57.4991,57.5829,57.4488,57.5746,17115.0
2018-04-25 10:45:00,68.72,68.84,68.67,68.75,18886.0,57.6081,57.7087,57.5662,57.6332,18886.0
2018-04-25 10:50:00,68.7,68.82,68.61,68.77,15898.0,57.5913,57.6919,57.5159,57.65,15898.0
2018-04-25 10:55:00,68.76,68.76,68.54,68.63,36054.0,57.6416,57.6416,57.4572,57.5326,36054.0
2018-04-25 11:00:00,68.63,68.76,68.58,68.74,12376.0,57.5326,57.6416,57.4907,57.6249,12376.0
2018-04-25 11:05:00,68.73,68.79,68.7,68.71,17980.0,57.6165,57.6668,57.5913,57.5997,17980.0
2018-04-25 11:10:00,68.71,68.81,68.61,68.65,18795.0,57.5997,57.6835,57.5159,57.5494,18795.0
2018-04-25 11:15:00,68.66,68.67,68.5,68.5,10402.0,57.5578,57.5662,57.4237,57.4237,10402.0
2018-04-25 11:20:00,68.47,68.7,68.47,68.61,17880.0,57.3985,57.5913,57.3985,57.5159,17880.0
2018-04-25 11:25:00,68.62,68.72,68.54,68.7,12584.0,57.5243,57.6081,57.4572,57.5913,12584.0
2018-04-25 11:30:00,68.72,68.77,68.6,68.68,12416.0,57.6081,57.65,57.5075,57.5746,12416.0
2018-04-25 11:35:00,68.68,68.68,68.44,68.44,14148.0,57.5746,57.5746,57.3734,57.3734,14148.0
2018-04-25 11:40:00,68.42,68.46,68.39,68.46,10391.0,57.3566,57.3901,57.3315,57.3901,10391.0
2018-04-25 11:45:00,68.47,68.54,68.32,68.32,17071.0,57.3985,57.4572,57.2728,57.2728,17071.0
2018-04-25 11:50:00,68.3,68.39,68.29,68.36,10256.0,57.256,57.3315,57.2476,57.3063,10256.0
2018-04-25 11:55:00,68.36,68.42,68.21,68.22,20508.0,57.3063,57.3566,57.1806,57.1889,20508.0
2018-04-25 12:00:00,68.22,68.3,68.18,68.18,12457.0,57.1889,57.256,57.1554,57.1554,12457.0
2018-04-25 12:05:00,68.18,68.29,68.13,68.25,11825.0,57.1554,57.2476,57.1135,57.2141,11825.0
2018-04-25 12:10:00,68.25,68.31,68.18,68.29,11815.0,57.2141,57.2644,57.1554,57.2476,11815.0
2018-04-25 12:15:00,68.31,68.34,68.22,68.26,13987.0,57.2644,57.2895,57.1889,57.2225,13987.0
2018-04-25 12:20:00,68.26,68.26,68.16,68.23,17681.0,57.2225,57.2225,57.1386,57.1973,17681.0
2018-04-25 12:25:00,68.22,68.33,68.21,68.27,15227.0,57.1889,57.2812,57.1806,57.2309,15227.0
2018-04-25 12:30:00,68.28,68.45,68.26,68.43,27420.0,57.2392,57.3818,57.2225,57.365,27420.0
2018-04-25 12:35:00,68.44,68.48,68.42,68.44,26331.0,57.3734,57.4069,57.3566,57.3734,26331.0
2018-04-25 12:40:00,68.44,68.45,68.32,68.35,13148.0,57.3734,57.3818,57.2728,57.2979,13148.0
2018-04-25 12:45:00,68.35,68.44,68.35,68.36,19084.0,57.2979,57.3734,57.2979,57.3063,19084.0
2018-04-25 12:50:00,68.35,68.39,68.25,68.34,9230.0,57.2979,57.3315,57.2141,57.2895,9230.0
2018-04-25 12:55:00,68.33,68.4,68.32,68.37,26548.0,57.2812,57.3398,57.2728,57.3147,26548.0
2018-04-25 13:00:00,68.4,68.5,68.4,68.44,6787.0,57.3398,57.4237,57.3398,57.3734,6787.0
2018-04-25 13:05:00,68.44,68.57,68.42,68.47,13331.0,57.3734,57.4824,57.3566,57.3985,13331.0
2018-04-25 13:10:00,68.48,68.5,68.35,68.36,14873.0,57.4069,57.4237,57.2979,57.3063,14873.0
2018-04-25 13:15:00,68.36,68.45,68.24,68.24,17468.0,57.3063,57.3818,57.2057,57.2057,17468.0
2018-04-25 13:20:00,68.27,68.31,68.25,68.31,15561.0,57.2309,57.2644,57.2141,57.2644,15561.0
2018-04-25 13:25:00,68.32,68.42,68.31,68.39,10938.0,57.2728,57.3566,57.2644,57.3315,10938.0
2018-04-25 13:30:00,68.41,68.72,68.4,68.68,20824.0,57.3482,57.6081,57.3398,57.5746,20824.0
2018-04-25 13:35:00,68.69,68.69,68.51,68.54,13702.0,57.5829,57.5829,57.4321,57.4572,13702.0
2018-04-25 13:40:00,68.57,68.68,68.52,68.52,20928.0,57.4824,57.5746,57.4404,57.4404,20928.0
2018-04-25 13:45:00,68.52,68.57,68.42,68.51,14549.0,57.4404,57.4824,57.3566,57.4321,14549.0
2018-04-25 13:50:00,68.53,68.61,68.47,68.57,12846.0,57.4488,57.5159,57.3985,57.4824,12846.0
2018-04-25 13:55:00,68.56,68.63,68.53,68.55,11900.0,57.474,57.5326,57.4488,57.4656,11900.0
2018-04-25 14:00:00,68.59,68.64,68.47,68.6,22311.0,57.4991,57.541,57.3985,57.5075,22311.0
2018-04-25 14:05:00,68.59,68.64,68.51,68.57,16469.0,57.4991,57.541,57.4321,57.4824,16469.0
2018-04-25 14:10:00,68.57,68.62,68.48,68.48,13633.0,57.4824,57.5243,57.4069,57.4069,13633.0
2018-04-25 14:15:00,68.49,68.57,68.44,68.53,11114.0,57.4153,57.4824,57.3734,57.4488,11114.0
2018-04-25 14:20:00,68.5,68.5,68.35,68.4,9533.0,57.4237,57.4237,57.2979,57.3398,9533.0
2018-04-25 14:25:00,68.4,68.61,68.4,68.57,16493.0,57.3398,57.5159,57.3398,57.4824,16493.0
2018-04-25 14:30:00,68.58,68.77,68.55,68.72,24371.0,57.4907,57.65,57.4656,57.6081,24371.0
2018-04-25 14:35:00,68.7,68.76,68.67,68.67,13347.0,57.5913,57.6416,57.5662,57.5662,13347.0
2018-04-25 14:40:00,68.69,68.88,68.68,68.84,74464.0,57.5829,57.7422,57.5746,57.7087,74464.0
2018-04-25 14:45:00,68.83,68.95,68.77,68.9,24086.0,57.7003,57.8009,57.65,57.759,24086.0
2018-04-25 14:50:00,68.88,68.93,68.84,68.85,15639.0,57.7422,57.7841,57.7087,57.7171,15639.0
2018-04-25 14:55:00,68.86,68.98,68.83,68.98,19889.0,57.7255,57.8261,57.7003,57.8261,19889.0
2018-04-25 15:00:00,69.0,69.03,68.94,69.02,26647.0,57.8428,57.868,57.7925,57.8596,26647.0
2018-04-25 15:05:00,69.02,69.04,68.94,68.94,19760.0,57.8596,57.8764,57.7925,57.7925,19760.0
2018-04-25 15:10:00,68.95,69.04,68.92,69.04,23014.0,57.8009,57.8764,57.7758,57.8764,23014.0
2018-04-25 15:15:00,69.03,69.04,68.85,68.85,19521.0,57.868,57.8764,57.7171,57.7171,19521.0
2018-04-25 15:20:00,68.87,68.93,68.8,68.84,25356.0,57.7338,57.7841,57.6752,57.7087,25356.0
2018-04-25 15:25:00,68.85,68.87,68.77,68.82,16904.0,57.7171,57.7338,57.65,57.6919,16904.0
2018-04-25 15:30:00,68.82,68.91,68.76,68.84,34024.0,57.6919,57.7674,57.6416,57.7087,34024.0
2018-04-25 15:35:00,68.84,68.84,68.66,68.66,31609.0,57.7087,57.7087,57.5578,57.5578,31609.0
2018-04-25 15:40:00,68.65,68.7,68.51,68.54,43999.0,57.5494,57.5913,57.4321,57.4572,43999.0
2018-04-25 15:45:00,68.54,68.54,68.43,68.47,62213.0,57.4572,57.4572,57.365,57.3985,62213.0
2018-04-25 15:50:00,68.47,68.53,68.46,68.51,50854.0,57.3985,57.4488,57.3901,57.4321,50854.0
2018-04-25 15:55:00,68.51,68.72,68.51,68.71,123472.0,57.4321,57.6081,57.4321,57.5997,123472.0
2018-04-26 09:30:00,68.7,68.87,67.91,68.11,43889.0,57.5913,57.7338,56.9291,57.0967,43889.0
2018-04-26 09:35:00,68.15,68.27,67.91,67.92,27455.0,57.1303,57.2309,56.9291,56.9375,27455.0
2018-04-26 09:40:00,67.92,67.98,67.47,67.62,106131.0,56.9375,56.9878,56.5602,56.686,106131.0
2018-04-26 09:45:00,67.62,67.75,67.52,67.74,12239.0,56.686,56.7949,56.6021,56.7866,12239.0
2018-04-26 09:50:00,67.76,67.96,67.71,67.93,16474.0,56.8033,56.971,56.7614,56.9458,16474.0
2018-04-26 09:55:00,67.92,68.11,67.92,68.04,37770.0,56.9375,57.0967,56.9375,57.0381,37770.0
2018-04-26 10:00:00,68.01,68.3,68.0,68.3,55004.0,57.0129,57.256,57.0045,57.256,55004.0
2018-04-26 10:05:00,68.3,68.35,68.25,68.28,17315.0,57.256,57.2979,57.2141,57.2392,17315.0
2018-04-26 10:10:00,68.28,68.33,68.23,68.25,19957.0,57.2392,57.2812,57.1973,57.2141,19957.0
2018-04-26 10:15:00,68.25,68.33,68.17,68.22,17283.0,57.2141,57.2812,57.147,57.1889,17283.0
2018-04-26 10:20:00,68.23,68.24,68.02,68.02,17505.0,57.1973,57.2057,57.0213,57.0213,17505.0
2018-04-26 10:25:00,68.01,68.09,67.93,68.02,42183.0,57.0129,57.08,56.9458,57.0213,42183.0
2018-04-26 10:30:00,68.01,68.07,67.99,68.07,30347.0,57.0129,57.0632,56.9961,57.0632,30347.0
2018-04-26 10:35:00,68.07,68.15,68.06,68.07,19809.0,57.0632,57.1303,57.0548,57.0632,19809.0
2018-04-26 10:40:00,68.09,68.09,67.82,67.83,23451.0,57.08,57.08,56.8536,56.862,23451.0
2018-04-26 10:45:00,67.85,67.91,67.78,67.83,25583.0,56.8788,56.9291,56.8201,56.862,25583.0
2018-04-26 10:50:00,67.83,67.97,67.82,67.97,31644.0,56.862,56.9794,56.8536,56.9794,31644.0
2018-04-26 10:55:00,67.97,68.04,67.94,68.02,126618.0,56.9794,57.0381,56.9542,57.0213,126618.0
2018-04-26 11:00:00,68.02,68.18,68.01,68.15,22477.0,57.0213,57.1554,57.0129,57.1303,22477.0
2018-04-26 11:05:00,68.18,68.2,67.97,67.98,16269.0,57.1554,57.1722,56.9794,56.9878,16269.0
2018-04-26 11:10:00,67.99,68.05,67.87,67.95,21378.0,56.9961,57.0464,56.8955,56.9626,21378.0
2018-04-26 11:15:00,67.95,67.95,67.7,67.71,29340.0,56.9626,56.9626,56.753,56.7614,29340.0
2018-04-26 11:20:00,67.71,67.76,67.7,67.73,15533.0,56.7614,56.8033,56.753,56.7782,15533.0
2018-04-26 11:25:00,67.74,67.74,67.65,67.68,14022.0,56.7866,56.7866,56.7111,56.7363,14022.0
2018-04-26 11:30:00,67.68,67.72,67.55,67.56,26221.0,56.7363,56.7698,56.6273,56.6357,26221.0
2018-04-26 11:35:00,67.56,67.61,67.54,67.57,18361.0,56.6357,56.6776,56.6189,56.6441,18361.0
2018-04-26 11:40:00,67.56,67.57,67.43,67.45,22599.0,56.6357,56.6441,56.5267,56.5435,22599.0
2018-04-26 11:45:00,67.43,67.43,67.19,67.22,19581.0,56.5267,56.5267,56.3255,56.3506,19581.0
2018-04-26 11:50:00,67.21,67.23,67.05,67.07,17817.0,56.3423,56.359,56.2081,56.2249,17817.0
2018-04-26 11:55:00,67.07,67.21,67.07,67.19,45684.0,56.2249,56.3423,56.2249,56.3255,45684.0
2018-04-26 12:00:00,67.19,67.36,67.18,67.29,24420.0,56.3255,56.468,56.3171,56.4093,24420.0
2018-04-26 12:05:00,67.32,67.43,67.31,67.4,13208.0,56.4345,56.5267,56.4261,56.5015,13208.0
2018-04-26 12:10:00,67.43,67.53,67.38,67.5,14305.0,56.5267,56.6105,56.4848,56.5854,14305.0
2018-04-26 12:15:00,67.52,67.61,67.46,67.57,13037.0,56.6021,56.6776,56.5518,56.6441,13037.0
2018-04-26 12:20:00,67.57,67.61,67.48,67.54,17664.0,56.6441,56.6776,56.5686,56.6189,17664.0
2018-04-26 12:25:00,67.54,67.64,67.53,67.63,9601.0,56.6189,56.7027,56.6105,56.6943,9601.0
2018-04-26 12:30:00,67.64,67.66,67.62,67.64,11252.0,56.7027,56.7195,56.686,56.7027,11252.0
2018-04-26 12:35:00,67.66,67.66,67.57,67.63,20535.0,56.7195,56.7195,56.6441,56.6943,20535.0
2018-04-26 12:40:00,67.63,67.69,67.61,67.67,9481.0,56.6943,56.7446,56.6776,56.7279,9481.0
2018-04-26 12:45:00,67.68,67.74,67.61,67.64,26250.0,56.7363,56.7866,56.6776,56.7027,26250.0
2018-04-26 12:50:00,67.64,67.69,67.59,67.6,63244.0,56.7027,56.7446,56.6608,56.6692,63244.0
2018-04-26 12:55:00,67.6,67.77,67.6,67.65,40802.0,56.6692,56.8117,56.6692,56.7111,40802.0
2018-04-26 13:00:00,67.66,67.81,67.66,67.8,25917.0,56.7195,56.8452,56.7195,56.8369,25917.0
2018-04-26 13:05:00,67.81,67.81,67.72,67.75,38014.0,56.8452,56.8452,56.7698,56.7949,38014.0
2018-04-26 13:10:00,67.76,67.87,67.7,67.81,19417.0,56.8033,56.8955,56.753,56.8452,19417.0
2018-04-26 13:15:00,67.8,67.83,67.76,67.83,18830.0,56.8369,56.862,56.8033,56.862,18830.0
2018-04-26 13:20:00,67.83,67.85,67.75,67.8,26131.0,56.862,56.8788,56.7949,56.8369,26131.0
2018-04-26 13:25:00,67.8,67.8,67.72,67.76,17116.0,56.8369,56.8369,56.7698,56.8033,17116.0
2018-04-26 13:30:00,67.76,67.79,67.68,67.7,14826.0,56.8033,56.8285,56.7363,56.753,14826.0
2018-04-26 13:35:00,67.71,67.8,67.64,67.67,15148.0,56.7614,56.8369,56.7027,56.7279,15148.0
2018-04-26 13:40:00,67.67,67.8,67.66,67.8,12091.0,56.7279,56.8369,56.7195,56.8369,12091.0
2018-04-26 13:45:00,67.8,67.8,67.75,67.79,19424.0,56.8369,56.8369,56.7949,56.8285,19424.0
2018-04-26 13:50:00,67.79,67.8,67.77,67.77,48055.0,56.8285,56.8369,56.8117,56.8117,48055.0
2018-04-26 13:55:00,67.78,67.97,67.78,67.91,19171.0,56.8201,56.9794,56.8201,56.9291,19171.0
2018-04-26 14:00:00,67.91,67.94,67.86,67.94,15124.0,56.9291,56.9542,56.8872,56.9542,15124.0
2018-04-26 14:05:00,67.95,67.96,67.82,67.86,18320.0,56.9626,56.971,56.8536,56.8872,18320.0
2018-04-26 14:10:00,67.86,67.91,67.81,67.81,26490.0,56.8872,56.9291,56.8452,56.8452,26490.0
2018-04-26 14:15:00,67.82,67.83,67.74,67.8,16559.0,56.8536,56.862,56.7866,56.8369,16559.0
2018-04-26 14:20:00,67.8,67.83,67.78,67.81,11273.0,56.8369,56.862,56.8201,56.8452,11273.0
2018-04-26 14:25:00,67.82,67.86,67.79,67.81,15383.0,56.8536,56.8872,56.8285,56.8452,15383.0
2018-04-26 14:30:00,67.83,67.84,67.78,67.8,32487.0,56.862,56.8704,56.8201,56.8369,32487.0
2018-04-26 14:35:00,67.79,67.82,67.74,67.8,28725.0,56.8285,56.8536,56.7866,56.8369,28725.0
2018-04-26 14:40:00,67.82,68.05,67.8,68.05,16090.0,56.8536,57.0464,56.8369,57.0464,16090.0
2018-04-26 14:45:00,68.04,68.04,67.95,67.99,27573.0,57.0381,57.0381,56.9626,56.9961,27573.0
2018-04-26 14:50:00,68.0,68.03,67.98,68.03,15069.0,57.0045,57.0297,56.9878,57.0297,15069.0
2018-04-26 14:55:00,68.03,68.03,67.89,67.94,40956.0,57.0297,57.0297,56.9123,56.9542,40956.0
2018-04-26 15:00:00,67.95,68.08,67.92,68.07,19049.0,56.9626,57.0716,56.9375,57.0632,19049.0
2018-04-26 15:05:00,68.07,68.09,67.93,67.94,24885.0,57.0632,57.08,56.9458,56.9542,24885.0
2018-04-26 15:10:00,67.94,67.99,67.88,67.9,33019.0,56.9542,56.9961,56.9039,56.9207,33019.0
2018-04-26 15:15:00,67.91,67.93,67.82,67.86,39084.0,56.9291,56.9458,56.8536,56.8872,39084.0
2018-04-26 15:20:00,67.86,67.87,67.76,67.79,33429.0,56.8872,56.8955,56.8033,56.8285,33429.0
2018-04-26 15:25:00,67.8,67.83,67.71,67.75,49551.0,56.8369,56.862,56.7614,56.7949,49551.0
2018-04-26 15:30:00,67.76,67.78,67.7,67.76,46458.0,56.8033,56.8201,56.753,56.8033,46458.0
2018-04-26 15:35:00,67.76,67.77,67.65,67.68,53884.0,56.8033,56.8117,56.7111,56.7363,53884.0
2018-04-26 15:40:00,67.69,67.7,67.61,67.61,79043.0,56.7446,56.753,56.6776,56.6776,79043.0
2018-04-26 15:45:00,67.6,67.6,67.47,67.5,94912.0,56.6692,56.6692,56.5602,56.5854,94912.0
2018-04-26 15:50:00,67.5,67.52,67.45,67.52,105931.0,56.5854,56.6021,56.5435,56.6021,105931.0
2018-04-26 15:55:00,67.52,67.57,67.47,67.5,301145.0,56.6021,56.6441,56.5602,56.5854,301145.0
2018-04-27 09:30:00,67.35,67.51,67.11,67.33,69698.0,56.4596,56.5938,56.2584,56.4429,69698.0
2018-04-27 09:35:00,67.31,67.47,67.03,67.06,46325.0,56.4261,56.5602,56.1914,56.2165,46325.0
2018-04-27 09:40:00,67.09,67.42,67.09,67.35,53672.0,56.2417,56.5183,56.2417,56.4596,53672.0
2018-04-27 09:45:00,67.34,67.52,67.29,67.39,27615.0,56.4512,56.6021,56.4093,56.4932,27615.0
2018-04-27 09:50:00,67.4,67.51,67.32,67.33,25001.0,56.5015,56.5938,56.4345,56.4429,25001.0
2018-04-27 09:55:00,67.32,67.37,67.28,67.35,17002.0,56.4345,56.4764,56.4009,56.4596,17002.0
2018-04-27 10:00:00,67.35,67.45,67.22,67.23,41319.0,56.4596,56.5435,56.3506,56.359,41319.0
2018-04-27 10:05:00,67.25,67.26,67.15,67.17,18278.0,56.3758,56.3842,56.292,56.3087,18278.0
2018-04-27 10:10:00,67.18,67.18,67.07,67.15,39290.0,56.3171,56.3171,56.2249,56.292,39290.0
2018-04-27 10:15:00,67.15,67.34,67.06,67.12,34286.0,56.292,56.4512,56.2165,56.2668,34286.0
2018-04-27 10:20:00,67.14,67.22,67.08,67.13,25621.0,56.2836,56.3506,56.2333,56.2752,25621.0
2018-04-27 10:25:00,67.1,67.1,66.98,67.08,29133.0,56.25,56.25,56.1495,56.2333,29133.0
2018-04-27 10:30:00,67.07,67.07,67.0,67.05,19541.0,56.2249,56.2249,56.1662,56.2081,19541.0
2018-04-27 10:35:00,67.06,67.08,66.92,66.93,128413.0,56.2165,56.2333,56.0992,56.1075,128413.0
2018-04-27 10:40:00,66.92,67.01,66.9,67.0,85298.0,56.0992,56.1746,56.0824,56.1662,85298.0
2018-04-27 10:45:00,67.0,67.25,66.99,67.2,18560.0,56.1662,56.3758,56.1578,56.3339,18560.0
2018-04-27 10:50:00,67.17,67.2,67.1,67.13,26716.0,56.3087,56.3339,56.25,56.2752,26716.0
2018-04-27 10:55:00,67.12,67.22,67.07,67.09,46115.0,56.2668,56.3506,56.2249,56.2417,46115.0
2018-04-27 11:00:00,67.08,67.22,67.07,67.19,76789.0,56.2333,56.3506,56.2249,56.3255,76789.0
2018-04-27 11:05:00,67.2,67.21,67.12,67.17,24051.0,56.3339,56.3423,56.2668,56.3087,24051.0
2018-04-27 11:10:00,67.17,67.22,67.12,67.2,30827.0,56.3087,56.3506,56.2668,56.3339,30827.0
2018-04-27 11:15:00,67.2,67.22,67.1,67.11,17753.0,56.3339,56.3506,56.25,56.2584,17753.0
2018-04-27 11:20:00,67.09,67.13,67.03,67.1,19193.0,56.2417,56.2752,56.1914,56.25,19193.0
2018-04-27 11:25:00,67.09,67.15,67.05,67.14,15337.0,56.2417,56.292,56.2081,56.2836,15337.0
2018-04-27 11:30:00,67.13,67.16,67.07,67.13,19274.0,56.2752,56.3003,56.2249,56.2752,19274.0
2018-04-27 11:35:00,67.11,67.12,67.05,67.09,25868.0,56.2584,56.2668,56.2081,56.2417,25868.0
2018-04-27 11:40:00,67.09,67.09,66.97,67.0,104259.0,56.2417,56.2417,56.1411,56.1662,104259.0
2018-04-27 11:45:00,67.0,67.05,66.97,66.99,51324.0,56.1662,56.2081,56.1411,56.1578,51324.0
2018-04-27 11:50:00,66.98,67.22,66.96,67.17,44147.0,56.1495,56.3506,56.1327,56.3087,44147.0
2018-04-27 11:55:00,67.16,67.22,67.13,67.18,17903.0,56.3003,56.3506,56.2752,56.3171,17903.0
2018-04-27 12:00:00,67.19,67.31,67.16,67.31,35005.0,56.3255,56.4261,56.3003,56.4261,35005.0
2018-04-27 12:05:00,67.32,67.37,67.24,67.24,28167.0,56.4345,56.4764,56.3674,56.3674,28167.0
2018-04-27 12:10:00,67.25,67.33,67.25,67.33,16660.0,56.3758,56.4429,56.3758,56.4429,16660.0
2018-04-27 12:15:00,67.33,67.39,67.31,67.38,13002.0,56.4429,56.4932,56.4261,56.4848,13002.0
2018-04-27 12:20:00,67.37,67.43,67.36,67.37,13944.0,56.4764,56.5267,56.468,56.4764,13944.0
2018-04-27 12:25:00,67.38,67.45,67.33,67.4,44037.0,56.4848,56.5435,56.4429,56.5015,44037.0
2018-04-27 12:30:00,67.4,67.46,67.34,67.36,40180.0,56.5015,56.5518,56.4512,56.468,40180.0
2018-04-27 12:35:00,67.39,67.6,67.39,67.6,10594.0,56.4932,56.6692,56.4932,56.6692,10594.0
2018-04-27 12:40:00,67.6,67.63,67.54,67.55,18129.0,56.6692,56.6943,56.6189,56.6273,18129.0
2018-04-27 12:45:00,67.58,67.68,67.58,67.62,8953.0,56.6524,56.7363,56.6524,56.686,8953.0
2018-04-27 12:50:00,67.63,67.68,67.54,67.56,22400.0,56.6943,56.7363,56.6189,56.6357,22400.0
2018-04-27 12:55:00,67.56,67.74,67.56,67.65,15825.0,56.6357,56.7866,56.6357,56.7111,15825.0
2018-04-27 13:00:00,67.66,67.69,67.62,67.65,11397.0,56.7195,56.7446,56.686,56.7111,11397.0
2018-04-27 13:05:00,67.65,67.67,67.57,67.6,15662.0,56.7111,56.7279,56.6441,56.6692,15662.0
2018-04-27 13:10:00,67.61,67.71,67.6,67.69,10843.0,56.6776,56.7614,56.6692,56.7446,10843.0
2018-04-27 13:15:00,67.69,67.74,67.67,67.73,7539.0,56.7446,56.7866,56.7279,56.7782,7539.0
2018-04-27 13:20:00,67.73,67.73,67.61,67.64,13005.0,56.7782,56.7782,56.6776,56.7027,13005.0
2018-04-27 13:25:00,67.63,67.63,67.52,67.56,9225.0,56.6943,56.6943,56.6021,56.6357,9225.0
2018-04-27 13:30:00,67.55,67.57,67.52,67.55,12738.0,56.6273,56.6441,56.6021,56.6273,12738.0
2018-04-27 13:35:00,67.56,67.61,67.51,67.53,9861.0,56.6357,56.6776,56.5938,56.6105,9861.0
2018-04-27 13:40:00,67.55,67.56,67.42,67.48,14266.0,56.6273,56.6357,56.5183,56.5686,14266.0
2018-04-27 13:45:00,67.47,67.51,67.45,67.48,9377.0,56.5602,56.5938,56.5435,56.5686,9377.0
2018-04-27 13:50:00,67.48,67.61,67.48,67.55,22606.0,56.5686,56.6776,56.5686,56.6273,22606.0
2018-04-27 13:55:00,67.54,67.6,67.49,67.6,17407.0,56.6189,56.6692,56.577,56.6692,17407.0
2018-04-27 14:00:00,67.59,67.66,67.59,67.66,20636.0,56.6608,56.7195,56.6608,56.7195,20636.0
2018-04-27 14:05:00,67.67,67.67,67.62,67.67,26400.0,56.7279,56.7279,56.686,56.7279,26400.0
2018-04-27 14:10:00,67.67,67.75,67.66,67.74,18761.0,56.7279,56.7949,56.7195,56.7866,18761.0
2018-04-27 14:15:00,67.74,67.82,67.74,67.81,26442.0,56.7866,56.8536,56.7866,56.8452,26442.0
2018-04-27 14:20:00,67.81,67.86,67.8,67.83,24095.0,56.8452,56.8872,56.8369,56.862,24095.0
2018-04-27 14:25:00,67.83,67.83,67.76,67.76,19052.0,56.862,56.862,56.8033,56.8033,19052.0
2018-04-27 14:30:00,67.76,67.79,67.7,67.73,15502.0,56.8033,56.8285,56.753,56.7782,15502.0
2018-04-27 14:35:00,67.74,67.76,67.67,67.67,15113.0,56.7866,56.8033,56.7279,56.7279,15113.0
2018-04-27 14:40:00,67.68,67.74,67.65,67.74,32107.0,56.7363,56.7866,56.7111,56.7866,32107.0
2018-04-27 14:45:00,67.73,67.78,67.73,67.78,23708.0,56.7782,56.8201,56.7782,56.8201,23708.0
2018-04-27 14:50:00,67.78,67.88,67.78,67.88,25895.0,56.8201,56.9039,56.8201,56.9039,25895.0
2018-04-27 14:55:00,67.9,67.9,67.8,67.81,22544.0,56.9207,56.9207,56.8369,56.8452,22544.0
2018-04-27 15:00:00,67.81,67.89,67.76,67.89,26343.0,56.8452,56.9123,56.8033,56.9123,26343.0
2018-04-27 15:05:00,67.89,67.91,67.84,67.85,18762.0,56.9123,56.9291,56.8704,56.8788,18762.0
2018-04-27 15:10:00,67.84,67.86,67.74,67.78,29937.0,56.8704,56.8872,56.7866,56.8201,29937.0
2018-04-27 15:15:00,67.78,67.81,67.7,67.77,36126.0,56.8201,56.8452,56.753,56.8117,36126.0
2018-04-27 15:20:00,67.76,67.77,67.68,67.76,49495.0,56.8033,56.8117,56.7363,56.8033,49495.0
2018-04-27 15:25:00,67.76,67.78,67.7,67.77,34673.0,56.8033,56.8201,56.753,56.8117,34673.0
2018-04-27 15:30:00,67.76,67.83,67.75,67.81,31227.0,56.8033,56.862,56.7949,56.8452,31227.0
2018-04-27 15:35:00,67.81,67.84,67.75,67.84,28483.0,56.8452,56.8704,56.7949,56.8704,28483.0
2018-04-27 15:40:00,67.83,67.89,67.76,67.8,53154.0,56.862,56.9123,56.8033,56.8369,53154.0
2018-04-27 15:45:00,67.81,67.9,67.8,67.83,64064.0,56.8452,56.9207,56.8369,56.862,64064.0
2018-04-27 15:50:00,67.83,67.83,67.78,67.8,78233.0,56.862,56.862,56.8201,56.8369,78233.0
2018-04-27 15:55:00,67.81,67.92,67.8,67.82,129553.0,56.8452,56.9375,56.8369,56.8536,129553.0
2018-04-30 09:30:00,67.99,68.07,67.97,68.03,25915.0,56.9961,57.0632,56.9794,57.0297,25915.0
2018-04-30 09:35:00,68.01,68.15,67.89,67.93,70653.0,57.0129,57.1303,56.9123,56.9458,70653.0
2018-04-30 09:40:00,67.96,68.03,67.68,67.73,16285.0,56.971,57.0297,56.7363,56.7782,16285.0
2018-04-30 09:45:00,67.69,67.73,67.33,67.44,60923.0,56.7446,56.7782,56.4429,56.5351,60923.0
2018-04-30 09:50:00,67.44,67.5,67.32,67.37,18929.0,56.5351,56.5854,56.4345,56.4764,18929.0
2018-04-30 09:55:00,67.37,67.47,67.08,67.08,71159.0,56.4764,56.5602,56.2333,56.2333,71159.0
2018-04-30 10:00:00,67.08,67.26,67.06,67.19,38815.0,56.2333,56.3842,56.2165,56.3255,38815.0
2018-04-30 10:05:00,67.18,67.27,67.17,67.23,53187.0,56.3171,56.3926,56.3087,56.359,53187.0
2018-04-30 10:10:00,67.22,67.35,67.15,67.22,26714.0,56.3506,56.4596,56.292,56.3506,26714.0
2018-04-30 10:15:00,67.21,67.22,67.03,67.04,72568.0,56.3423,56.3506,56.1914,56.1998,72568.0
2018-04-30 10:20:00,67.03,67.05,66.97,66.99,53556.0,56.1914,56.2081,56.1411,56.1578,53556.0
2018-04-30 10:25:00,66.99,67.19,66.95,67.1,49897.0,56.1578,56.3255,56.1243,56.25,49897.0
2018-04-30 10:30:00,67.1,67.13,67.02,67.03,22602.0,56.25,56.2752,56.183,56.1914,22602.0
2018-04-30 10:35:00,67.02,67.15,67.0,67.15,17391.0,56.183,56.292,56.1662,56.292,17391.0
2018-04-30 10:40:00,67.15,67.26,67.15,67.22,25678.0,56.292,56.3842,56.292,56.3506,25678.0
2018-04-30 10:45:00,67.21,67.24,67.17,67.23,25081.0,56.3423,56.3674,56.3087,56.359,25081.0
2018-04-30 10:50:00,67.23,67.24,67.15,67.2,30277.0,56.359,56.3674,56.292,56.3339,30277.0
2018-04-30 10:55:00,67.2,67.2,67.08,67.13,25009.0,56.3339,56.3339,56.2333,56.2752,25009.0
2018-04-30 11:00:00,67.15,67.32,67.14,67.32,25265.0,56.292,56.4345,56.2836,56.4345,25265.0
2018-04-30 11:05:00,67.31,67.35,67.25,67.35,15140.0,56.4261,56.4596,56.3758,56.4596,15140.0
2018-04-30 11:10:00,67.38,67.47,67.32,67.45,14937.0,56.4848,56.5602,56.4345,56.5435,14937.0
2018-04-30 11:15:00,67.45,67.47,67.35,67.39,23912.0,56.5435,56.5602,56.4596,56.4932,23912.0
2018-04-30 11:20:00,67.37,67.52,67.35,67.49,26840.0,56.4764,56.6021,56.4596,56.577,26840.0
2018-04-30 11:25:00,67.49,67.52,67.36,67.49,15174.0,56.577,56.6021,56.468,56.577,15174.0
2018-04-30 11:30:00,67.48,67.5,67.42,67.47,17281.0,56.5686,56.5854,56.5183,56.5602,17281.0
2018-04-30 11:35:00,67.46,67.47,67.38,67.38,10780.0,56.5518,56.5602,56.4848,56.4848,10780.0
2018-04-30 11:40:00,67.37,67.37,67.26,67.27,17044.0,56.4764,56.4764,56.3842,56.3926,17044.0
2018-04-30 11:45:00,67.28,67.32,67.24,67.28,20616.0,56.4009,56.4345,56.3674,56.4009,20616.0
2018-04-30 11:50:00,67.29,67.34,67.26,67.3,43834.0,56.4093,56.4512,56.3842,56.4177,43834.0
2018-04-30 11:55:00,67.33,67.36,67.29,67.3,12514.0,56.4429,56.468,56.4093,56.4177,12514.0
2018-04-30 12:00:00,67.3,67.31,67.25,67.29,6831.0,56.4177,56.4261,56.3758,56.4093,6831.0
2018-04-30 12:05:00,67.3,67.31,67.23,67.25,5415.0,56.4177,56.4261,56.359,56.3758,5415.0
2018-04-30 12:10:00,67.25,67.25,67.18,67.18,8264.0,56.3758,56.3758,56.3171,56.3171,8264.0
2018-04-30 12:15:00,67.18,67.19,67.14,67.18,44066.0,56.3171,56.3255,56.2836,56.3171,44066.0
2018-04-30 12:20:00,67.17,67.18,67.12,67.17,16558.0,56.3087,56.3171,56.2668,56.3087,16558.0
2018-04-30 12:25:00,67.18,67.19,67.14,67.17,13972.0,56.3171,56.3255,56.2836,56.3087,13972.0
2018-04-30 12:30:00,67.16,67.16,67.1,67.12,8397.0,56.3003,56.3003,56.25,56.2668,8397.0
2018-04-30 12:35:00,67.12,67.13,67.09,67.12,7940.0,56.2668,56.2752,56.2417,56.2668,7940.0
2018-04-30 12:40:00,67.13,67.15,67.09,67.11,29568.0,56.2752,56.292,56.2417,56.2584,29568.0
2018-04-30 12:45:00,67.11,67.11,67.02,67.03,33502.0,56.2584,56.2584,56.183,56.1914,33502.0
2018-04-30 12:50:00,67.05,67.06,66.99,67.06,25213.0,56.2081,56.2165,56.1578,56.2165,25213.0
2018-04-30 12:55:00,67.04,67.17,67.02,67.15,34641.0,56.1998,56.3087,56.183,56.292,34641.0
2018-04-30 13:00:00,67.17,67.18,67.08,67.1,16009.0,56.3087,56.3171,56.2333,56.25,16009.0
2018-04-30 13:05:00,67.1,67.13,67.01,67.04,22461.0,56.25,56.2752,56.1746,56.1998,22461.0
2018-04-30 13:10:00,67.03,67.05,66.86,66.94,127119.0,56.1914,56.2081,56.0489,56.1159,127119.0
2018-04-30 13:15:00,66.95,66.97,66.91,66.95,72639.0,56.1243,56.1411,56.0908,56.1243,72639.0
2018-04-30 13:20:00,66.95,67.03,66.91,66.93,14197.0,56.1243,56.1914,56.0908,56.1075,14197.0
2018-04-30 13:25:00,66.96,66.99,66.82,66.88,19431.0,56.1327,56.1578,56.0153,56.0656,19431.0
2018-04-30 13:30:00,66.89,66.97,66.88,66.95,15000.0,56.074,56.1411,56.0656,56.1243,15000.0
2018-04-30 13:35:00,66.95,67.01,66.92,66.94,12245.0,56.1243,56.1746,56.0992,56.1159,12245.0
2018-04-30 13:40:00,66.94,67.02,66.88,66.89,21151.0,56.1159,56.183,56.0656,56.074,21151.0
2018-04-30 13:45:00,66.91,66.92,66.82,66.82,16227.0,56.0908,56.0992,56.0153,56.0153,16227.0
2018-04-30 13:50:00,66.83,66.87,66.78,66.79,24050.0,56.0237,56.0572,55.9818,55.9902,24050.0
2018-04-30 13:55:00,66.8,66.96,66.78,66.96,25768.0,55.9986,56.1327,55.9818,56.1327,25768.0
2018-04-30 14:00:00,66.96,67.0,66.89,66.92,24078.0,56.1327,56.1662,56.074,56.0992,24078.0
2018-04-30 14:05:00,66.92,66.93,66.73,66.76,31484.0,56.0992,56.1075,55.9399,55.965,31484.0
2018-04-30 14:10:00,66.75,66.75,66.57,66.64,38823.0,55.9566,55.9566,55.8057,55.8644,38823.0
2018-04-30 14:15:00,66.65,66.77,66.6,66.63,56827.0,55.8728,55.9734,55.8309,55.856,56827.0
2018-04-30 14:20:00,66.63,66.76,66.61,66.75,32589.0,55.856,55.965,55.8393,55.9566,32589.0
2018-04-30 14:25:00,66.76,66.79,66.66,66.75,23361.0,55.965,55.9902,55.8812,55.9566,23361.0
2018-04-30 14:30:00,66.74,66.76,66.63,66.67,27241.0,55.9483,55.965,55.856,55.8896,27241.0
2018-04-30 14:35:00,66.66,66.8,66.65,66.74,20061.0,55.8812,55.9986,55.8728,55.9483,20061.0
2018-04-30 14:40:00,66.73,66.87,66.73,66.86,28166.0,55.9399,56.0572,55.9399,56.0489,28166.0
2018-04-30 14:45:00,66.86,66.86,66.71,66.75,29926.0,56.0489,56.0489,55.9231,55.9566,29926.0
2018-04-30 14:50:00,66.75,66.89,66.75,66.84,23037.0,55.9566,56.074,55.9566,56.0321,23037.0
2018-04-30 14:55:00,66.83,66.89,66.81,66.83,27172.0,56.0237,56.074,56.0069,56.0237,27172.0
2018-04-30 15:00:00,66.84,66.84,66.73,66.76,28412.0,56.0321,56.0321,55.9399,55.965,28412.0
2018-04-30 15:05:00,66.75,66.76,66.67,66.69,26196.0,55.9566,55.965,55.8896,55.9063,26196.0
2018-04-30 15:10:00,66.7,66.72,66.67,66.69,32888.0,55.9147,55.9315,55.8896,55.9063,32888.0
2018-04-30 15:15:00,66.7,66.75,66.65,66.66,43148.0,55.9147,55.9566,55.8728,55.8812,43148.0
2018-04-30 15:20:00,66.66,66.68,66.52,66.53,41015.0,55.8812,55.898,55.7638,55.7722,41015.0
2018-04-30 15:25:00,66.53,66.57,66.46,66.54,42095.0,55.7722,55.8057,55.7135,55.7806,42095.0
2018-04-30 15:30:00,66.55,66.7,66.47,66.68,70707.0,55.789,55.9147,55.7219,55.898,70707.0
2018-04-30 15:35:00,66.69,66.77,66.63,66.77,71875.0,55.9063,55.9734,55.856,55.9734,71875.0
2018-04-30 15:40:00,66.78,66.9,66.77,66.8,94382.0,55.9818,56.0824,55.9734,55.9986,94382.0
2018-04-30 15:45:00,66.8,66.86,66.69,66.76,94257.0,55.9986,56.0489,55.9063,55.965,94257.0
2018-04-30 15:50:00,66.75,66.76,66.67,66.68,124411.0,55.9566,55.965,55.8896,55.898,124411.0
2018-04-30 15:55:00,66.68,66.71,66.31,66.41,285179.0,55.898,55.9231,55.5878,55.6716,285179.0
2018-05-01 09:30:00,66.44,67.29,66.09,67.07,116110.0,55.6968,56.4093,55.4034,56.2249,116110.0
2018-05-01 09:35:00,67.19,67.25,66.84,66.95,55467.0,56.3255,56.3758,56.0321,56.1243,55467.0
2018-05-01 09:40:00,66.93,67.73,66.79,67.44,112493.0,56.1075,56.7782,55.9902,56.5351,112493.0
2018-05-01 09:45:00,67.33,67.79,67.26,67.6,58149.0,56.4429,56.8285,56.3842,56.6692,58149.0
2018-05-01 09:50:00,67.59,67.92,67.52,67.87,81093.0,56.6608,56.9375,56.6021,56.8955,81093.0
2018-05-01 09:55:00,67.86,67.93,67.74,67.75,41815.0,56.8872,56.9458,56.7866,56.7949,41815.0
2018-05-01 10:00:00,67.76,67.76,66.93,67.22,88716.0,56.8033,56.8033,56.1075,56.3506,88716.0
2018-05-01 10:05:00,67.17,67.26,66.97,67.0,83894.0,56.3087,56.3842,56.1411,56.1662,83894.0
2018-05-01 10:10:00,67.0,67.23,66.85,66.85,67558.0,56.1662,56.359,56.0405,56.0405,67558.0
2018-05-01 10:15:00,66.83,67.18,66.64,67.17,40974.0,56.0237,56.3171,55.8644,56.3087,40974.0
2018-05-01 10:20:00,67.13,67.21,66.95,67.1,40077.0,56.2752,56.3423,56.1243,56.25,40077.0
2018-05-01 10:25:00,67.09,67.1,66.88,67.08,37847.0,56.2417,56.25,56.0656,56.2333,37847.0
2018-05-01 10:30:00,67.08,67.34,67.05,67.27,53478.0,56.2333,56.4512,56.2081,56.3926,53478.0
2018-05-01 10:35:00,67.28,67.34,67.0,67.06,34464.0,56.4009,56.4512,56.1662,56.2165,34464.0
2018-05-01 10:40:00,67.07,67.21,66.96,67.03,42858.0,56.2249,56.3423,56.1327,56.1914,42858.0
2018-05-01 10:45:00,67.03,67.03,66.54,66.54,71277.0,56.1914,56.1914,55.7806,55.7806,71277.0
2018-05-01 10:50:00,66.51,66.59,66.27,66.3,77567.0,55.7555,55.8225,55.5543,55.5794,77567.0
2018-05-01 10:55:00,66.3,66.42,66.23,66.31,50297.0,55.5794,55.68,55.5207,55.5878,50297.0
2018-05-01 11:00:00,66.33,66.34,65.86,66.06,64429.0,55.6046,55.6129,55.2106,55.3782,64429.0
2018-05-01 11:05:00,66.09,66.24,66.05,66.2,24566.0,55.4034,55.5291,55.3698,55.4956,24566.0
2018-05-01 11:10:00,66.23,66.26,66.06,66.07,37315.0,55.5207,55.5459,55.3782,55.3866,37315.0
2018-05-01 11:15:00,66.08,66.21,66.07,66.19,23302.0,55.395,55.504,55.3866,55.4872,23302.0
2018-05-01 11:20:00,66.2,66.37,66.2,66.36,28384.0,55.4956,55.6381,55.4956,55.6297,28384.0
2018-05-01 11:25:00,66.37,66.5,66.35,66.45,26717.0,55.6381,55.7471,55.6213,55.7052,26717.0
2018-05-01 11:30:00,66.45,66.45,66.36,66.42,18732.0,55.7052,55.7052,55.6297,55.68,18732.0
2018-05-01 11:35:00,66.43,66.6,66.42,66.53,26091.0,55.6884,55.8309,55.68,55.7722,26091.0
2018-05-01 11:40:00,66.57,66.94,66.53,66.92,26016.0,55.8057,56.1159,55.7722,56.0992,26016.0
2018-05-01 11:45:00,66.92,67.0,66.74,66.77,44727.0,56.0992,56.1662,55.9483,55.9734,44727.0
2018-05-01 11:50:00,66.76,66.8,66.66,66.66,18215.0,55.965,55.9986,55.8812,55.8812,18215.0
2018-05-01 11:55:00,66.66,66.66,66.41,66.42,14038.0,55.8812,55.8812,55.6716,55.68,14038.0
2018-05-01 12:00:00,66.43,66.48,66.37,66.47,16014.0,55.6884,55.7303,55.6381,55.7219,16014.0
2018-05-01 12:05:00,66.43,66.49,66.32,66.35,17273.0,55.6884,55.7387,55.5962,55.6213,17273.0
2018-05-01 12:10:00,66.34,66.35,66.3,66.3,18856.0,55.6129,55.6213,55.5794,55.5794,18856.0
2018-05-01 12:15:00,66.29,66.32,66.19,66.26,25405.0,55.571,55.5962,55.4872,55.5459,25405.0
2018-05-01 12:20:00,66.25,66.4,66.23,66.4,26774.0,55.5375,55.6632,55.5207,55.6632,26774.0
2018-05-01 12:25:00,66.42,66.7,66.38,66.58,19914.0,55.68,55.9147,55.6465,55.8141,19914.0
2018-05-01 12:30:00,66.59,66.7,66.53,66.69,29777.0,55.8225,55.9147,55.7722,55.9063,29777.0
2018-05-01 12:35:00,66.68,66.74,66.56,66.58,28923.0,55.898,55.9483,55.7974,55.8141,28923.0
2018-05-01 12:40:00,66.58,66.68,66.57,66.61,19673.0,55.8141,55.898,55.8057,55.8393,19673.0
2018-05-01 12:45:00,66.62,66.66,66.5,66.58,20524.0,55.8477,55.8812,55.7471,55.8141,20524.0
2018-05-01 12:50:00,66.56,66.64,66.52,66.55,18804.0,55.7974,55.8644,55.7638,55.789,18804.0
2018-05-01 12:55:00,66.56,66.69,66.5,66.66,34457.0,55.7974,55.9063,55.7471,55.8812,34457.0
2018-05-01 13:00:00,66.68,66.68,66.46,66.48,30740.0,55.898,55.898,55.7135,55.7303,30740.0
2018-05-01 13:05:00,66.46,66.48,66.31,66.34,23749.0,55.7135,55.7303,55.5878,55.6129,23749.0
2018-05-01 13:10:00,66.35,66.38,66.22,66.23,14215.0,55.6213,55.6465,55.5123,55.5207,14215.0
2018-05-01 13:15:00,66.22,66.3,66.14,66.3,24241.0,55.5123,55.5794,55.4453,55.5794,24241.0
2018-05-01 13:20:00,66.31,66.31,66.16,66.22,37617.0,55.5878,55.5878,55.462,55.5123,37617.0
2018-05-01 13:25:00,66.21,66.25,66.19,66.19,16846.0,55.504,55.5375,55.4872,55.4872,16846.0
2018-05-01 13:30:00,66.18,66.4,66.16,66.4,16589.0,55.4788,55.6632,55.462,55.6632,16589.0
2018-05-01 13:35:00,66.4,66.66,66.4,66.61,31755.0,55.6632,55.8812,55.6632,55.8393,31755.0
2018-05-01 13:40:00,66.61,66.7,66.57,66.69,19200.0,55.8393,55.9147,55.8057,55.9063,19200.0
2018-05-01 13:45:00,66.69,66.85,66.68,66.79,40810.0,55.9063,56.0405,55.898,55.9902,40810.0
2018-05-01 13:50:00,66.8,66.86,66.78,66.86,19026.0,55.9986,56.0489,55.9818,56.0489,19026.0
2018-05-01 13:55:00,66.86,67.26,66.86,67.18,54711.0,56.0489,56.3842,56.0489,56.3171,54711.0
2018-05-01 14:00:00,67.18,67.32,67.05,67.22,47208.0,56.3171,56.4345,56.2081,56.3506,47208.0
2018-05-01 14:05:00,67.2,67.25,67.15,67.25,28892.0,56.3339,56.3758,56.292,56.3758,28892.0
2018-05-01 14:10:00,67.26,67.95,67.25,67.77,128523.0,56.3842,56.9626,56.3758,56.8117,128523.0
2018-05-01 14:15:00,67.78,68.14,67.73,68.0,95354.0,56.8201,57.1219,56.7782,57.0045,95354.0
2018-05-01 14:20:00,68.0,68.24,67.98,68.16,80158.0,57.0045,57.2057,56.9878,57.1386,80158.0
2018-05-01 14:25:00,68.14,68.36,67.98,68.01,98554.0,57.1219,57.3063,56.9878,57.0129,98554.0
2018-05-01 14:30:00,68.01,68.14,68.0,68.0,55374.0,57.0129,57.1219,57.0045,57.0045,55374.0
2018-05-01 14:35:00,68.03,68.15,67.95,68.15,41043.0,57.0297,57.1303,56.9626,57.1303,41043.0
2018-05-01 14:40:00,68.15,68.15,67.98,68.15,42315.0,57.1303,57.1303,56.9878,57.1303,42315.0
2018-05-01 14:45:00,68.12,68.15,67.99,68.05,34464.0,57.1051,57.1303,56.9961,57.0464,34464.0
2018-05-01 14:50:00,68.05,68.22,68.05,68.11,35470.0,57.0464,57.1889,57.0464,57.0967,35470.0
2018-05-01 14:55:00,68.12,68.34,68.12,68.17,51005.0,57.1051,57.2895,57.1051,57.147,51005.0
2018-05-01 15:00:00,68.16,68.17,67.91,67.94,109593.0,57.1386,57.147,56.9291,56.9542,109593.0
2018-05-01 15:05:00,67.92,67.94,67.84,67.92,98230.0,56.9375,56.9542,56.8704,56.9375,98230.0
2018-05-01 15:10:00,67.92,68.1,67.91,68.08,43521.0,56.9375,57.0883,56.9291,57.0716,43521.0
2018-05-01 15:15:00,68.08,68.14,68.03,68.03,44190.0,57.0716,57.1219,57.0297,57.0297,44190.0
2018-05-01 15:20:00,68.04,68.14,67.96,68.02,53397.0,57.0381,57.1219,56.971,57.0213,53397.0
2018-05-01 15:25:00,68.02,68.07,67.94,68.01,48974.0,57.0213,57.0632,56.9542,57.0129,48974.0
2018-05-01 15:30:00,68.02,68.08,67.84,68.05,71322.0,57.0213,57.0716,56.8704,57.0464,71322.0
2018-05-01 15:35:00,68.05,68.42,68.04,68.35,149106.0,57.0464,57.3566,57.0381,57.2979,149106.0
2018-05-01 15:40:00,68.35,68.57,68.32,68.53,152280.0,57.2979,57.4824,57.2728,57.4488,152280.0
2018-05-01 15:45:00,68.53,68.7,68.52,68.65,161336.0,57.4488,57.5913,57.4404,57.5494,161336.0
2018-05-01 15:50:00,68.67,69.01,68.66,68.97,299649.0,57.5662,57.8512,57.5578,57.8177,299649.0
2018-05-01 15:55:00,68.96,69.06,68.79,68.95,465343.0,57.8093,57.8931,57.6668,57.8009,465343.0
2018-05-02 09:30:00,68.88,68.93,67.91,68.55,102092.0,57.7422,57.7841,56.9291,57.4656,102092.0
2018-05-02 09:35:00,68.58,68.78,68.26,68.4,84299.0,57.4907,57.6584,57.2225,57.3398,84299.0
2018-05-02 09:40:00,68.35,68.75,68.29,68.74,45879.0,57.2979,57.6332,57.2476,57.6249,45879.0
2018-05-02 09:45:00,68.76,68.78,68.34,68.47,55447.0,57.6416,57.6584,57.2895,57.3985,55447.0
2018-05-02 09:50:00,68.49,68.76,68.49,68.62,60850.0,57.4153,57.6416,57.4153,57.5243,60850.0
2018-05-02 09:55:00,68.63,68.68,68.44,68.44,36280.0,57.5326,57.5746,57.3734,57.3734,36280.0
2018-05-02 10:00:00,68.41,68.42,68.27,68.29,36674.0,57.3482,57.3566,57.2309,57.2476,36674.0
2018-05-02 10:05:00,68.31,68.41,68.25,68.39,39114.0,57.2644,57.3482,57.2141,57.3315,39114.0
2018-05-02 10:10:00,68.37,68.43,68.33,68.4,47973.0,57.3147,57.365,57.2812,57.3398,47973.0
2018-05-02 10:15:00,68.39,68.45,68.33,68.39,89466.0,57.3315,57.3818,57.2812,57.3315,89466.0
2018-05-02 10:20:00,68.38,68.47,68.31,68.33,84241.0,57.3231,57.3985,57.2644,57.2812,84241.0
2018-05-02 10:25:00,68.33,68.46,68.27,68.29,34880.0,57.2812,57.3901,57.2309,57.2476,34880.0
2018-05-02 10:30:00,68.27,68.3,67.99,68.12,57235.0,57.2309,57.256,56.9961,57.1051,57235.0
2018-05-02 10:35:00,68.1,68.19,68.02,68.11,31795.0,57.0883,57.1638,57.0213,57.0967,31795.0
2018-05-02 10:40:00,68.1,68.16,67.99,68.02,47232.0,57.0883,57.1386,56.9961,57.0213,47232.0
2018-05-02 10:45:00,68.01,68.23,67.99,68.17,50266.0,57.0129,57.1973,56.9961,57.147,50266.0
2018-05-02 10:50:00,68.15,68.16,67.98,68.11,51348.0,57.1303,57.1386,56.9878,57.0967,51348.0
2018-05-02 10:55:00,68.13,68.24,68.05,68.24,37687.0,57.1135,57.2057,57.0464,57.2057,37687.0
2018-05-02 11:00:00,68.24,68.44,68.24,68.29,69871.0,57.2057,57.3734,57.2057,57.2476,69871.0
2018-05-02 11:05:00,68.26,68.43,68.24,68.41,58556.0,57.2225,57.365,57.2057,57.3482,58556.0
2018-05-02 11:10:00,68.41,68.57,68.36,68.54,52758.0,57.3482,57.4824,57.3063,57.4572,52758.0
2018-05-02 11:15:00,68.54,68.57,68.45,68.49,133916.0,57.4572,57.4824,57.3818,57.4153,133916.0
2018-05-02 11:20:00,68.48,68.5,68.33,68.37,46843.0,57.4069,57.4237,57.2812,57.3147,46843.0
2018-05-02 11:25:00,68.36,68.4,68.3,68.32,39684.0,57.3063,57.3398,57.256,57.2728,39684.0
2018-05-02 11:30:00,68.3,68.37,68.28,68.36,63357.0,57.256,57.3147,57.2392,57.3063,63357.0
2018-05-02 11:35:00,68.36,68.39,68.3,68.38,39289.0,57.3063,57.3315,57.256,57.3231,39289.0
2018-05-02 11:40:00,68.39,68.39,68.08,68.24,61111.0,57.3315,57.3315,57.0716,57.2057,61111.0
2018-05-02 11:45:00,68.22,68.37,68.12,68.31,34423.0,57.1889,57.3147,57.1051,57.2644,34423.0
2018-05-02 11:50:00,68.31,68.39,68.26,68.39,23780.0,57.2644,57.3315,57.2225,57.3315,23780.0
2018-05-02 11:55:00,68.39,68.49,68.32,68.49,21794.0,57.3315,57.4153,57.2728,57.4153,21794.0
2018-05-02 12:00:00,68.49,68.49,68.42,68.45,17271.0,57.4153,57.4153,57.3566,57.3818,17271.0
2018-05-02 12:05:00,68.44,68.48,68.36,68.48,20171.0,57.3734,57.4069,57.3063,57.4069,20171.0
2018-05-02 12:10:00,68.48,68.56,68.43,68.54,22055.0,57.4069,57.474,57.365,57.4572,22055.0
2018-05-02 12:15:00,68.55,68.55,68.45,68.53,35497.0,57.4656,57.4656,57.3818,57.4488,35497.0
2018-05-02 12:20:00,68.51,68.64,68.5,68.58,22009.0,57.4321,57.541,57.4237,57.4907,22009.0
2018-05-02 12:25:00,68.57,68.64,68.55,68.57,17761.0,57.4824,57.541,57.4656,57.4824,17761.0
2018-05-02 12:30:00,68.56,68.62,68.52,68.57,21441.0,57.474,57.5243,57.4404,57.4824,21441.0
2018-05-02 12:35:00,68.57,68.66,68.56,68.57,20239.0,57.4824,57.5578,57.474,57.4824,20239.0
2018-05-02 12:40:00,68.56,68.68,68.55,68.68,14864.0,57.474,57.5746,57.4656,57.5746,14864.0
2018-05-02 12:45:00,68.67,68.67,68.55,68.61,26509.0,57.5662,57.5662,57.4656,57.5159,26509.0
2018-05-02 12:50:00,68.61,68.64,68.56,68.64,30521.0,57.5159,57.541,57.474,57.541,30521.0
2018-05-02 12:55:00,68.62,68.68,68.56,68.65,16769.0,57.5243,57.5746,57.474,57.5494,16769.0
2018-05-02 13:00:00,68.65,68.67,68.58,68.62,53193.0,57.5494,57.5662,57.4907,57.5243,53193.0
2018-05-02 13:05:00,68.63,68.63,68.59,68.6,15974.0,57.5326,57.5326,57.4991,57.5075,15974.0
2018-05-02 13:10:00,68.6,68.63,68.56,68.59,18255.0,57.5075,57.5326,57.474,57.4991,18255.0
2018-05-02 13:15:00,68.58,68.62,68.55,68.56,28424.0,57.4907,57.5243,57.4656,57.474,28424.0
2018-05-02 13:20:00,68.56,68.58,68.51,68.52,22370.0,57.474,57.4907,57.4321,57.4404,22370.0
2018-05-02 13:25:00,68.51,68.52,68.45,68.46,19150.0,57.4321,57.4404,57.3818,57.3901,19150.0
2018-05-02 13:30:00,68.46,68.47,68.37,68.38,26297.0,57.3901,57.3985,57.3147,57.3231,26297.0
2018-05-02 13:35:00,68.39,68.43,68.38,68.38,18413.0,57.3315,57.365,57.3231,57.3231,18413.0
2018-05-02 13:40:00,68.39,68.4,68.3,68.34,18389.0,57.3315,57.3398,57.256,57.2895,18389.0
2018-05-02 13:45:00,68.35,68.36,68.3,68.3,18150.0,57.2979,57.3063,57.256,57.256,18150.0
2018-05-02 13:50:00,68.3,68.38,68.27,68.37,33144.0,57.256,57.3231,57.2309,57.3147,33144.0
2018-05-02 13:55:00,68.37,68.38,68.29,68.34,14683.0,57.3147,57.3231,57.2476,57.2895,14683.0
2018-05-02 14:00:00,68.34,68.51,68.29,68.51,52848.0,57.2895,57.4321,57.2476,57.4321,52848.0
2018-05-02 14:05:00,68.51,68.53,68.42,68.49,46616.0,57.4321,57.4488,57.3566,57.4153,46616.0
2018-05-02 14:10:00,68.49,68.52,68.39,68.4,28452.0,57.4153,57.4404,57.3315,57.3398,28452.0
2018-05-02 14:15:00,68.41,68.48,68.37,68.46,34289.0,57.3482,57.4069,57.3147,57.3901,34289.0
2018-05-02 14:20:00,68.46,68.49,68.27,68.38,79805.0,57.3901,57.4153,57.2309,57.3231,79805.0
2018-05-02 14:25:00,68.37,68.6,68.37,68.51,30866.0,57.3147,57.5075,57.3147,57.4321,30866.0
2018-05-02 14:30:00,68.5,68.58,68.44,68.47,45713.0,57.4237,57.4907,57.3734,57.3985,45713.0
2018-05-02 14:35:00,68.47,68.51,68.38,68.46,22569.0,57.3985,57.4321,57.3231,57.3901,22569.0
2018-05-02 14:40:00,68.45,68.46,68.36,68.4,22797.0,57.3818,57.3901,57.3063,57.3398,22797.0
2018-05-02 14:45:00,68.41,68.43,68.36,68.38,29592.0,57.3482,57.365,57.3063,57.3231,29592.0
2018-05-02 14:50:00,68.39,68.43,68.3,68.31,23712.0,57.3315,57.365,57.256,57.2644,23712.0
2018-05-02 14:55:00,68.33,68.4,68.29,68.34,32973.0,57.2812,57.3398,57.2476,57.2895,32973.0
2018-05-02 15:00:00,68.35,68.38,68.25,68.3,38240.0,57.2979,57.3231,57.2141,57.256,38240.0
2018-05-02 15:05:00,68.31,68.37,68.29,68.34,23704.0,57.2644,57.3147,57.2476,57.2895,23704.0
2018-05-02 15:10:00,68.33,68.34,68.25,68.26,34361.0,57.2812,57.2895,57.2141,57.2225,34361.0
2018-05-02 15:15:00,68.25,68.26,68.11,68.11,48230.0,57.2141,57.2225,57.0967,57.0967,48230.0
2018-05-02 15:20:00,68.12,68.12,67.86,67.87,55235.0,57.1051,57.1051,56.8872,56.8955,55235.0
2018-05-02 15:25:00,67.87,67.95,67.87,67.92,42693.0,56.8955,56.9626,56.8955,56.9375,42693.0
2018-05-02 15:30:00,67.92,67.93,67.81,67.85,58348.0,56.9375,56.9458,56.8452,56.8788,58348.0
2018-05-02 15:35:00,67.85,67.86,67.72,67.77,69011.0,56.8788,56.8872,56.7698,56.8117,69011.0
2018-05-02 15:40:00,67.78,67.81,67.61,67.62,81314.0,56.8201,56.8452,56.6776,56.686,81314.0
2018-05-02 15:45:00,67.61,67.66,67.5,67.53,103369.0,56.6776,56.7195,56.5854,56.6105,103369.0
2018-05-02 15:50:00,67.53,67.65,67.52,67.62,102840.0,56.6105,56.7111,56.6021,56.686,102840.0
2018-05-02 15:55:00,67.62,67.69,67.56,67.6,232672.0,56.686,56.7446,56.6357,56.6692,232672.0
2018-05-03 09:30:00,67.51,67.71,67.32,67.37,63272.0,56.5938,56.7614,56.4345,56.4764,63272.0
2018-05-03 09:35:00,67.33,67.77,67.32,67.5,12907.0,56.4429,56.8117,56.4345,56.5854,12907.0
2018-05-03 09:40:00,67.54,67.59,67.29,67.29,8815.0,56.6189,56.6608,56.4093,56.4093,8815.0
2018-05-03 09:45:00,67.36,67.47,67.32,67.44,9838.0,56.468,56.5602,56.4345,56.5351,9838.0
2018-05-03 09:50:00,67.45,67.64,67.41,67.61,15745.0,56.5435,56.7027,56.5099,56.6776,15745.0
2018-05-03 09:55:00,67.6,67.68,67.6,67.67,44447.0,56.6692,56.7363,56.6692,56.7279,44447.0
2018-05-03 10:00:00,67.66,67.67,67.39,67.43,18777.0,56.7195,56.7279,56.4932,56.5267,18777.0
2018-05-03 10:05:00,67.39,67.39,67.22,67.37,20238.0,56.4932,56.4932,56.3506,56.4764,20238.0
2018-05-03 10:10:00,67.4,67.4,67.19,67.2,24004.0,56.5015,56.5015,56.3255,56.3339,24004.0
2018-05-03 10:15:00,67.18,67.54,67.18,67.39,20355.0,56.3171,56.6189,56.3171,56.4932,20355.0
2018-05-03 10:20:00,67.37,67.38,67.04,67.09,27626.0,56.4764,56.4848,56.1998,56.2417,27626.0
2018-05-03 10:25:00,67.11,67.16,66.85,66.98,28313.0,56.2584,56.3003,56.0405,56.1495,28313.0
2018-05-03 10:30:00,66.96,67.09,66.83,66.86,13389.0,56.1327,56.2417,56.0237,56.0489,13389.0
2018-05-03 10:35:00,66.86,66.87,66.61,66.81,26932.0,56.0489,56.0572,55.8393,56.0069,26932.0
2018-05-03 10:40:00,66.83,66.92,66.72,66.89,16393.0,56.0237,56.0992,55.9315,56.074,16393.0
2018-05-03 10:45:00,66.86,66.98,66.82,66.89,13449.0,56.0489,56.1495,56.0153,56.074,13449.0
2018-05-03 10:50:00,66.9,66.9,66.67,66.74,19339.0,56.0824,56.0824,55.8896,55.9483,19339.0
2018-05-03 10:55:00,66.71,66.74,66.53,66.72,27986.0,55.9231,55.9483,55.7722,55.9315,27986.0
2018-05-03 11:00:00,66.72,66.83,66.67,66.81,14203.0,55.9315,56.0237,55.8896,56.0069,14203.0
2018-05-03 11:05:00,66.81,66.96,66.8,66.94,21258.0,56.0069,56.1327,55.9986,56.1159,21258.0
2018-05-03 11:10:00,66.93,67.06,66.91,67.02,14312.0,56.1075,56.2165,56.0908,56.183,14312.0
2018-05-03 11:15:00,67.01,67.2,67.01,67.11,13666.0,56.1746,56.3339,56.1746,56.2584,13666.0
2018-05-03 11:20:00,67.11,67.12,67.02,67.09,12255.0,56.2584,56.2668,56.183,56.2417,12255.0
2018-05-03 11:25:00,67.07,67.13,67.0,67.0,16729.0,56.2249,56.2752,56.1662,56.1662,16729.0
2018-05-03 11:30:00,67.02,67.04,66.82,67.0,19049.0,56.183,56.1998,56.0153,56.1662,19049.0
2018-05-03 11:35:00,67.03,67.04,66.88,66.92,24542.0,56.1914,56.1998,56.0656,56.0992,24542.0
2018-05-03 11:40:00,66.92,67.03,66.88,67.01,31983.0,56.0992,56.1914,56.0656,56.1746,31983.0
2018-05-03 11:45:00,67.02,67.38,67.01,67.3,26827.0,56.183,56.4848,56.1746,56.4177,26827.0
2018-05-03 11:50:00,67.28,67.35,67.24,67.29,13539.0,56.4009,56.4596,56.3674,56.4093,13539.0
2018-05-03 11:55:00,67.29,67.29,67.17,67.18,10366.0,56.4093,56.4093,56.3087,56.3171,10366.0
2018-05-03 12:00:00,67.19,67.31,67.19,67.24,14173.0,56.3255,56.4261,56.3255,56.3674,14173.0
2018-05-03 12:05:00,67.24,67.35,67.24,67.29,18052.0,56.3674,56.4596,56.3674,56.4093,18052.0
2018-05-03 12:10:00,67.31,67.32,67.17,67.28,17640.0,56.4261,56.4345,56.3087,56.4009,17640.0
2018-05-03 12:15:00,67.29,67.3,67.17,67.19,14700.0,56.4093,56.4177,56.3087,56.3255,14700.0
2018-05-03 12:20:00,67.19,67.23,67.13,67.13,45828.0,56.3255,56.359,56.2752,56.2752,45828.0
2018-05-03 12:25:00,67.13,67.14,67.01,67.01,14581.0,56.2752,56.2836,56.1746,56.1746,14581.0
2018-05-03 12:30:00,67.0,67.13,66.99,67.13,23809.0,56.1662,56.2752,56.1578,56.2752,23809.0
2018-05-03 12:35:00,67.11,67.35,67.1,67.33,29701.0,56.2584,56.4596,56.25,56.4429,29701.0
2018-05-03 12:40:00,67.33,67.43,67.29,67.4,22496.0,56.4429,56.5267,56.4093,56.5015,22496.0
2018-05-03 12:45:00,67.41,67.49,67.39,67.48,14215.0,56.5099,56.577,56.4932,56.5686,14215.0
2018-05-03 12:50:00,67.46,67.64,67.42,67.58,17902.0,56.5518,56.7027,56.5183,56.6524,17902.0
2018-05-03 12:55:00,67.6,67.72,67.56,67.7,19959.0,56.6692,56.7698,56.6357,56.753,19959.0
2018-05-03 13:00:00,67.68,67.7,67.54,67.6,28911.0,56.7363,56.753,56.6189,56.6692,28911.0
2018-05-03 13:05:00,67.6,67.62,67.48,67.5,15548.0,56.6692,56.686,56.5686,56.5854,15548.0
2018-05-03 13:10:00,67.48,67.54,67.44,67.47,16175.0,56.5686,56.6189,56.5351,56.5602,16175.0
2018-05-03 13:15:00,67.46,67.66,67.43,67.58,18441.0,56.5518,56.7195,56.5267,56.6524,18441.0
2018-05-03 13:20:00,67.59,67.68,67.55,67.56,17001.0,56.6608,56.7363,56.6273,56.6357,17001.0
2018-05-03 13:25:00,67.51,67.57,67.42,67.43,18086.0,56.5938,56.6441,56.5183,56.5267,18086.0
2018-05-03 13:30:00,67.45,67.69,67.43,67.68,41985.0,56.5435,56.7446,56.5267,56.7363,41985.0
2018-05-03 13:35:00,67.68,67.76,67.67,67.75,18224.0,56.7363,56.8033,56.7279,56.7949,18224.0
2018-05-03 13:40:00,67.77,67.84,67.73,67.75,14271.0,56.8117,56.8704,56.7782,56.7949,14271.0
2018-05-03 13:45:00,67.75,67.76,67.61,67.65,28360.0,56.7949,56.8033,56.6776,56.7111,28360.0
2018-05-03 13:50:00,67.64,67.67,67.56,67.63,28806.0,56.7027,56.7279,56.6357,56.6943,28806.0
2018-05-03 13:55:00,67.61,67.66,67.5,67.5,16799.0,56.6776,56.7195,56.5854,56.5854,16799.0
2018-05-03 14:00:00,67.51,67.51,67.36,67.4,25807.0,56.5938,56.5938,56.468,56.5015,25807.0
2018-05-03 14:05:00,67.41,67.49,67.37,67.46,15723.0,56.5099,56.577,56.4764,56.5518,15723.0
2018-05-03 14:10:00,67.46,67.46,67.35,67.39,26695.0,56.5518,56.5518,56.4596,56.4932,26695.0
2018-05-03 14:15:00,67.39,67.48,67.36,67.39,22517.0,56.4932,56.5686,56.468,56.4932,22517.0
2018-05-03 14:20:00,67.4,67.42,67.34,67.37,23422.0,56.5015,56.5183,56.4512,56.4764,23422.0
2018-05-03 14:25:00,67.36,67.51,67.34,67.51,30691.0,56.468,56.5938,56.4512,56.5938,30691.0
2018-05-03 14:30:00,67.51,67.76,67.49,67.73,39388.0,56.5938,56.8033,56.577,56.7782,39388.0
2018-05-03 14:35:00,67.73,67.78,67.67,67.78,20427.0,56.7782,56.8201,56.7279,56.8201,20427.0
2018-05-03 14:40:00,67.77,67.83,67.69,67.72,36331.0,56.8117,56.862,56.7446,56.7698,36331.0
2018-05-03 14:45:00,67.73,67.76,67.56,67.6,23988.0,56.7782,56.8033,56.6357,56.6692,23988.0
2018-05-03 14:50:00,67.59,67.62,67.52,67.6,22739.0,56.6608,56.686,56.6021,56.6692,22739.0
2018-05-03 14:55:00,67.59,67.61,67.42,67.48,26042.0,56.6608,56.6776,56.5183,56.5686,26042.0
2018-05-03 15:00:00,67.49,67.58,67.48,67.49,29326.0,56.577,56.6524,56.5686,56.577,29326.0
2018-05-03 15:05:00,67.49,67.57,67.44,67.44,32202.0,56.577,56.6441,56.5351,56.5351,32202.0
2018-05-03 15:10:00,67.43,67.45,67.33,67.42,47236.0,56.5267,56.5435,56.4429,56.5183,47236.0
2018-05-03 15:15:00,67.43,67.54,67.43,67.45,41772.0,56.5267,56.6189,56.5267,56.5435,41772.0
2018-05-03 15:20:00,67.45,67.51,67.4,67.46,56508.0,56.5435,56.5938,56.5015,56.5518,56508.0
2018-05-03 15:25:00,67.46,67.51,67.37,67.49,46002.0,56.5518,56.5938,56.4764,56.577,46002.0
2018-05-03 15:30:00,67.49,67.56,67.41,67.45,57840.0,56.577,56.6357,56.5099,56.5435,57840.0
2018-05-03 15:35:00,67.44,67.46,67.34,67.35,43797.0,56.5351,56.5518,56.4512,56.4596,43797.0
2018-05-03 15:40:00,67.35,67.42,67.32,67.38,78655.0,56.4596,56.5183,56.4345,56.4848,78655.0
2018-05-03 15:45:00,67.37,67.45,67.34,67.39,100624.0,56.4764,56.5435,56.4512,56.4932,100624.0
2018-05-03 15:50:00,67.38,67.44,67.35,67.35,93409.0,56.4848,56.5351,56.4596,56.4596,93409.0
2018-05-03 15:55:00,67.34,67.44,67.31,67.42,179569.0,56.4512,56.5351,56.4261,56.5183,179569.0
2018-05-04 09:30:00,66.95,67.17,66.76,67.01,53132.0,56.1243,56.3087,55.965,56.1746,53132.0
2018-05-04 09:35:00,67.04,67.17,66.93,67.07,41121.0,56.1998,56.3087,56.1075,56.2249,41121.0
2018-05-04 09:40:00,67.04,67.18,66.97,67.16,37658.0,56.1998,56.3171,56.1411,56.3003,37658.0
2018-05-04 09:45:00,67.16,67.19,66.92,66.92,56930.0,56.3003,56.3255,56.0992,56.0992,56930.0
2018-05-04 09:50:00,66.95,67.1,66.95,67.09,26689.0,56.1243,56.25,56.1243,56.2417,26689.0
2018-05-04 09:55:00,67.09,67.11,66.89,66.89,29160.0,56.2417,56.2584,56.074,56.074,29160.0
2018-05-04 10:00:00,66.89,66.97,66.81,66.92,17513.0,56.074,56.1411,56.0069,56.0992,17513.0
2018-05-04 10:05:00,66.94,67.04,66.93,67.03,23798.0,56.1159,56.1998,56.1075,56.1914,23798.0
2018-05-04 10:10:00,67.03,67.05,66.95,66.99,37201.0,56.1914,56.2081,56.1243,56.1578,37201.0
2018-05-04 10:15:00,66.98,67.01,66.83,66.91,21156.0,56.1495,56.1746,56.0237,56.0908,21156.0
2018-05-04 10:20:00,66.92,66.96,66.86,66.96,21360.0,56.0992,56.1327,56.0489,56.1327,21360.0
2018-05-04 10:25:00,66.96,67.11,66.96,67.09,37362.0,56.1327,56.2584,56.1327,56.2417,37362.0
2018-05-04 10:30:00,67.1,67.33,67.05,67.31,70603.0,56.25,56.4429,56.2081,56.4261,70603.0
2018-05-04 10:35:00,67.34,67.54,67.32,67.54,18267.0,56.4512,56.6189,56.4345,56.6189,18267.0
2018-05-04 10:40:00,67.54,67.81,67.54,67.76,54691.0,56.6189,56.8452,56.6189,56.8033,54691.0
2018-05-04 10:45:00,67.76,67.92,67.74,67.79,39879.0,56.8033,56.9375,56.7866,56.8285,39879.0
2018-05-04 10:50:00,67.8,67.85,67.79,67.84,16436.0,56.8369,56.8788,56.8285,56.8704,16436.0
2018-05-04 10:55:00,67.86,67.98,67.85,67.89,25093.0,56.8872,56.9878,56.8788,56.9123,25093.0
2018-05-04 11:00:00,67.9,67.9,67.74,67.75,18758.0,56.9207,56.9207,56.7866,56.7949,18758.0
2018-05-04 11:05:00,67.75,67.93,67.74,67.92,16591.0,56.7949,56.9458,56.7866,56.9375,16591.0
2018-05-04 11:10:00,67.91,68.0,67.91,67.93,23002.0,56.9291,57.0045,56.9291,56.9458,23002.0
2018-05-04 11:15:00,67.92,67.99,67.91,67.97,17746.0,56.9375,56.9961,56.9291,56.9794,17746.0
2018-05-04 11:20:00,67.97,68.0,67.94,67.95,16740.0,56.9794,57.0045,56.9542,56.9626,16740.0
2018-05-04 11:25:00,67.95,67.95,67.79,67.93,16169.0,56.9626,56.9626,56.8285,56.9458,16169.0
2018-05-04 11:30:00,67.92,68.0,67.9,68.0,8233.0,56.9375,57.0045,56.9207,57.0045,8233.0
2018-05-04 11:35:00,67.99,68.0,67.95,67.95,18126.0,56.9961,57.0045,56.9626,56.9626,18126.0
2018-05-04 11:40:00,67.96,67.96,67.81,67.9,10872.0,56.971,56.971,56.8452,56.9207,10872.0
2018-05-04 11:45:00,67.9,67.91,67.76,67.78,13476.0,56.9207,56.9291,56.8033,56.8201,13476.0
2018-05-04 11:50:00,67.78,67.85,67.72,67.77,22700.0,56.8201,56.8788,56.7698,56.8117,22700.0
2018-05-04 11:55:00,67.78,67.85,67.74,67.81,32176.0,56.8201,56.8788,56.7866,56.8452,32176.0
2018-05-04 12:00:00,67.82,67.83,67.78,67.82,51371.0,56.8536,56.862,56.8201,56.8536,51371.0
2018-05-04 12:05:00,67.82,67.85,67.68,67.8,50963.0,56.8536,56.8788,56.7363,56.8369,50963.0
2018-05-04 12:10:00,67.8,67.82,67.74,67.79,26040.0,56.8369,56.8536,56.7866,56.8285,26040.0
2018-05-04 12:15:00,67.8,67.84,67.8,67.8,27060.0,56.8369,56.8704,56.8369,56.8369,27060.0
2018-05-04 12:20:00,67.8,67.86,67.8,67.84,42196.0,56.8369,56.8872,56.8369,56.8704,42196.0
2018-05-04 12:25:00,67.84,68.0,67.81,67.94,34117.0,56.8704,57.0045,56.8452,56.9542,34117.0
2018-05-04 12:30:00,67.96,68.0,67.96,68.0,7122.0,56.971,57.0045,56.971,57.0045,7122.0
2018-05-04 12:35:00,67.98,68.01,67.96,68.0,12461.0,56.9878,57.0129,56.971,57.0045,12461.0
2018-05-04 12:40:00,67.98,68.04,67.97,68.01,9274.0,56.9878,57.0381,56.9794,57.0129,9274.0
2018-05-04 12:45:00,68.01,68.01,67.9,67.98,15503.0,57.0129,57.0129,56.9207,56.9878,15503.0
2018-05-04 12:50:00,67.99,68.03,67.97,68.02,20156.0,56.9961,57.0297,56.9794,57.0213,20156.0
2018-05-04 12:55:00,67.99,68.14,67.99,68.12,24926.0,56.9961,57.1219,56.9961,57.1051,24926.0
2018-05-04 13:00:00,68.12,68.14,68.07,68.11,10404.0,57.1051,57.1219,57.0632,57.0967,10404.0
2018-05-04 13:05:00,68.11,68.24,68.05,68.22,17198.0,57.0967,57.2057,57.0464,57.1889,17198.0
2018-05-04 13:10:00,68.23,68.24,68.11,68.13,12608.0,57.1973,57.2057,57.0967,57.1135,12608.0
2018-05-04 13:15:00,68.13,68.38,68.13,68.31,27820.0,57.1135,57.3231,57.1135,57.2644,27820.0
2018-05-04 13:20:00,68.32,68.42,68.32,68.35,10369.0,57.2728,57.3566,57.2728,57.2979,10369.0
2018-05-04 13:25:00,68.35,68.36,68.24,68.27,8343.0,57.2979,57.3063,57.2057,57.2309,8343.0
2018-05-04 13:30:00,68.24,68.3,68.22,68.23,9356.0,57.2057,57.256,57.1889,57.1973,9356.0
2018-05-04 13:35:00,68.25,68.26,68.2,68.2,5341.0,57.2141,57.2225,57.1722,57.1722,5341.0
2018-05-04 13:40:00,68.21,68.31,68.19,68.31,14965.0,57.1806,57.2644,57.1638,57.2644,14965.0
2018-05-04 13:45:00,68.31,68.4,68.3,68.38,13261.0,57.2644,57.3398,57.256,57.3231,13261.0
2018-05-04 13:50:00,68.38,68.41,68.36,68.38,8599.0,57.3231,57.3482,57.3063,57.3231,8599.0
2018-05-04 13:55:00,68.36,68.4,68.33,68.38,14796.0,57.3063,57.3398,57.2812,57.3231,14796.0
2018-05-04 14:00:00,68.39,68.5,68.33,68.46,28348.0,57.3315,57.4237,57.2812,57.3901,28348.0
2018-05-04 14:05:00,68.46,68.59,68.44,68.5,12646.0,57.3901,57.4991,57.3734,57.4237,12646.0
2018-05-04 14:10:00,68.5,68.52,68.48,68.48,12334.0,57.4237,57.4404,57.4069,57.4069,12334.0
2018-05-04 14:15:00,68.49,68.5,68.4,68.4,17907.0,57.4153,57.4237,57.3398,57.3398,17907.0
2018-05-04 14:20:00,68.42,68.62,68.42,68.58,15873.0,57.3566,57.5243,57.3566,57.4907,15873.0
2018-05-04 14:25:00,68.57,68.66,68.56,68.64,13401.0,57.4824,57.5578,57.474,57.541,13401.0
2018-05-04 14:30:00,68.65,68.67,68.59,68.59,22139.0,57.5494,57.5662,57.4991,57.4991,22139.0
2018-05-04 14:35:00,68.58,68.62,68.57,68.61,15902.0,57.4907,57.5243,57.4824,57.5159,15902.0
2018-05-04 14:40:00,68.62,68.67,68.62,68.67,15595.0,57.5243,57.5662,57.5243,57.5662,15595.0
2018-05-04 14:45:00,68.68,68.7,68.58,68.58,14296.0,57.5746,57.5913,57.4907,57.4907,14296.0
2018-05-04 14:50:00,68.59,68.61,68.57,68.58,14892.0,57.4991,57.5159,57.4824,57.4907,14892.0
2018-05-04 14:55:00,68.59,68.61,68.53,68.59,30198.0,57.4991,57.5159,57.4488,57.4991,30198.0
2018-05-04 15:00:00,68.59,68.75,68.59,68.73,23946.0,57.4991,57.6332,57.4991,57.6165,23946.0
2018-05-04 15:05:00,68.73,68.74,68.61,68.63,13052.0,57.6165,57.6249,57.5159,57.5326,13052.0
2018-05-04 15:10:00,68.63,68.7,68.58,68.64,18351.0,57.5326,57.5913,57.4907,57.541,18351.0
2018-05-04 15:15:00,68.64,68.69,68.59,68.66,22634.0,57.541,57.5829,57.4991,57.5578,22634.0
2018-05-04 15:20:00,68.65,68.66,68.6,68.63,19536.0,57.5494,57.5578,57.5075,57.5326,19536.0
2018-05-04 15:25:00,68.64,68.71,68.61,68.71,21772.0,57.541,57.5997,57.5159,57.5997,21772.0
2018-05-04 15:30:00,68.72,68.72,68.59,68.63,31656.0,57.6081,57.6081,57.4991,57.5326,31656.0
2018-05-04 15:35:00,68.64,68.64,68.52,68.52,23469.0,57.541,57.541,57.4404,57.4404,23469.0
2018-05-04 15:40:00,68.51,68.57,68.5,68.53,31911.0,57.4321,57.4824,57.4237,57.4488,31911.0
2018-05-04 15:45:00,68.53,68.53,68.39,68.39,57928.0,57.4488,57.4488,57.3315,57.3315,57928.0
2018-05-04 15:50:00,68.39,68.4,68.29,68.34,88331.0,57.3315,57.3398,57.2476,57.2895,88331.0
2018-05-04 15:55:00,68.33,68.43,68.32,68.42,106020.0,57.2812,57.365,57.2728,57.3566,106020.0
2018-05-07 09:30:00,68.65,68.97,68.6,68.71,73004.0,57.5494,57.8177,57.5075,57.5997,73004.0
2018-05-07 09:35:00,68.73,68.95,68.66,68.89,37215.0,57.6165,57.8009,57.5578,57.7506,37215.0
2018-05-07 09:40:00,68.86,68.97,68.78,68.91,25166.0,57.7255,57.8177,57.6584,57.7674,25166.0
2018-05-07 09:45:00,68.91,69.1,68.82,68.82,45538.0,57.7674,57.9267,57.6919,57.6919,45538.0
2018-05-07 09:50:00,68.82,69.06,68.79,69.02,18270.0,57.6919,57.8931,57.6668,57.8596,18270.0
2018-05-07 09:55:00,69.01,69.16,68.99,69.08,20086.0,57.8512,57.9769,57.8344,57.9099,20086.0
2018-05-07 10:00:00,69.09,69.1,68.89,68.97,32819.0,57.9183,57.9267,57.7506,57.8177,32819.0
2018-05-07 10:05:00,68.98,69.1,68.97,69.07,42109.0,57.8261,57.9267,57.8177,57.9015,42109.0
2018-05-07 10:10:00,69.04,69.04,68.78,68.8,18483.0,57.8764,57.8764,57.6584,57.6752,18483.0
2018-05-07 10:15:00,68.8,68.99,68.8,68.91,20831.0,57.6752,57.8344,57.6752,57.7674,20831.0
2018-05-07 10:20:00,68.9,69.1,68.88,69.07,22808.0,57.759,57.9267,57.7422,57.9015,22808.0
2018-05-07 10:25:00,69.08,69.17,69.0,69.16,26321.0,57.9099,57.9853,57.8428,57.9769,26321.0
2018-05-07 10:30:00,69.16,69.29,69.08,69.27,27051.0,57.9769,58.0859,57.9099,58.0692,27051.0
2018-05-07 10:35:00,69.29,69.33,69.12,69.17,29893.0,58.0859,58.1195,57.9434,57.9853,29893.0
2018-05-07 10:40:00,69.19,69.3,69.15,69.27,29869.0,58.0021,58.0943,57.9686,58.0692,29869.0
2018-05-07 10:45:00,69.26,69.59,69.26,69.59,38760.0,58.0608,58.3374,58.0608,58.3374,38760.0
2018-05-07 10:50:00,69.57,69.59,69.36,69.52,35851.0,58.3207,58.3374,58.1446,58.2787,35851.0
2018-05-07 10:55:00,69.52,69.71,69.51,69.69,30965.0,58.2787,58.438,58.2704,58.4212,30965.0
2018-05-07 11:00:00,69.67,69.69,69.52,69.53,29994.0,58.4045,58.4212,58.2787,58.2871,29994.0
2018-05-07 11:05:00,69.54,69.65,69.42,69.64,27257.0,58.2955,58.3877,58.1949,58.3793,27257.0
2018-05-07 11:10:00,69.63,69.71,69.61,69.7,31808.0,58.371,58.438,58.3542,58.4296,31808.0
2018-05-07 11:15:00,69.69,69.69,69.58,69.62,21765.0,58.4212,58.4212,58.329,58.3626,21765.0
2018-05-07 11:20:00,69.62,69.78,69.6,69.77,36026.0,58.3626,58.4967,58.3458,58.4883,36026.0
2018-05-07 11:25:00,69.77,69.9,69.74,69.83,41370.0,58.4883,58.5973,58.4632,58.5386,41370.0
2018-05-07 11:30:00,69.84,69.84,69.75,69.81,26144.0,58.547,58.547,58.4715,58.5218,26144.0
2018-05-07 11:35:00,69.8,69.8,69.67,69.72,14746.0,58.5135,58.5135,58.4045,58.4464,14746.0
2018-05-07 11:40:00,69.72,69.79,69.7,69.7,17645.0,58.4464,58.5051,58.4296,58.4296,17645.0
2018-05-07 11:45:00,69.73,69.76,69.67,69.68,27480.0,58.4548,58.4799,58.4045,58.4129,27480.0
2018-05-07 11:50:00,69.66,69.73,69.57,69.72,9152.0,58.3961,58.4548,58.3207,58.4464,9152.0
2018-05-07 11:55:00,69.71,69.74,69.64,69.7,19061.0,58.438,58.4632,58.3793,58.4296,19061.0
2018-05-07 12:00:00,69.71,69.72,69.65,69.69,15101.0,58.438,58.4464,58.3877,58.4212,15101.0
2018-05-07 12:05:00,69.69,69.69,69.64,69.68,11602.0,58.4212,58.4212,58.3793,58.4129,11602.0
2018-05-07 12:10:00,69.68,69.72,69.65,69.69,11886.0,58.4129,58.4464,58.3877,58.4212,11886.0
2018-05-07 12:15:00,69.69,69.69,69.62,69.69,12497.0,58.4212,58.4212,58.3626,58.4212,12497.0
2018-05-07 12:20:00,69.69,69.71,69.61,69.65,19553.0,58.4212,58.438,58.3542,58.3877,19553.0
2018-05-07 12:25:00,69.64,69.71,69.63,69.65,6634.0,58.3793,58.438,58.371,58.3877,6634.0
2018-05-07 12:30:00,69.66,69.68,69.64,69.66,11141.0,58.3961,58.4129,58.3793,58.3961,11141.0
2018-05-07 12:35:00,69.66,69.74,69.66,69.72,11196.0,58.3961,58.4632,58.3961,58.4464,11196.0
2018-05-07 12:40:00,69.71,69.71,69.59,69.63,9830.0,58.438,58.438,58.3374,58.371,9830.0
2018-05-07 12:45:00,69.63,69.67,69.57,69.57,7248.0,58.371,58.4045,58.3207,58.3207,7248.0
2018-05-07 12:50:00,69.58,69.6,69.54,69.58,14383.0,58.329,58.3458,58.2955,58.329,14383.0
2018-05-07 12:55:00,69.6,69.6,69.52,69.54,9264.0,58.3458,58.3458,58.2787,58.2955,9264.0
2018-05-07 13:00:00,69.54,69.6,69.53,69.55,13628.0,58.2955,58.3458,58.2871,58.3039,13628.0
2018-05-07 13:05:00,69.56,69.63,69.47,69.53,19971.0,58.3123,58.371,58.2368,58.2871,19971.0
2018-05-07 13:10:00,69.53,69.58,69.52,69.56,12163.0,58.2871,58.329,58.2787,58.3123,12163.0
2018-05-07 13:15:00,69.56,69.56,69.46,69.46,10822.0,58.3123,58.3123,58.2284,58.2284,10822.0
2018-05-07 13:20:00,69.46,69.54,69.46,69.51,10364.0,58.2284,58.2955,58.2284,58.2704,10364.0
2018-05-07 13:25:00,69.48,69.52,69.46,69.47,11070.0,58.2452,58.2787,58.2284,58.2368,11070.0
2018-05-07 13:30:00,69.47,69.51,69.44,69.51,16791.0,58.2368,58.2704,58.2117,58.2704,16791.0
2018-05-07 13:35:00,69.52,69.54,69.47,69.49,13021.0,58.2787,58.2955,58.2368,58.2536,13021.0
2018-05-07 13:40:00,69.5,69.56,69.49,69.53,18559.0,58.262,58.3123,58.2536,58.2871,18559.0
2018-05-07 13:45:00,69.53,69.55,69.48,69.53,22945.0,58.2871,58.3039,58.2452,58.2871,22945.0
2018-05-07 13:50:00,69.56,69.69,69.55,69.69,29080.0,58.3123,58.4212,58.3039,58.4212,29080.0
2018-05-07 13:55:00,69.68,69.68,69.61,69.61,32487.0,58.4129,58.4129,58.3542,58.3542,32487.0
2018-05-07 14:00:00,69.61,69.64,69.58,69.63,26357.0,58.3542,58.3793,58.329,58.371,26357.0
2018-05-07 14:05:00,69.62,69.65,69.56,69.59,20254.0,58.3626,58.3877,58.3123,58.3374,20254.0
2018-05-07 14:10:00,69.61,69.67,69.58,69.63,20358.0,58.3542,58.4045,58.329,58.371,20358.0
2018-05-07 14:15:00,69.63,69.67,69.59,69.65,20036.0,58.371,58.4045,58.3374,58.3877,20036.0
2018-05-07 14:20:00,69.64,69.66,69.63,69.65,33230.0,58.3793,58.3961,58.371,58.3877,33230.0
2018-05-07 14:25:00,69.65,69.65,69.56,69.63,25286.0,58.3877,58.3877,58.3123,58.371,25286.0
2018-05-07 14:30:00,69.62,69.67,69.59,69.67,24324.0,58.3626,58.4045,58.3374,58.4045,24324.0
2018-05-07 14:35:00,69.67,69.67,69.55,69.55,32851.0,58.4045,58.4045,58.3039,58.3039,32851.0
2018-05-07 14:40:00,69.52,69.59,69.49,69.52,37547.0,58.2787,58.3374,58.2536,58.2787,37547.0
2018-05-07 14:45:00,69.5,69.51,69.43,69.45,19718.0,58.262,58.2704,58.2033,58.2201,19718.0
2018-05-07 14:50:00,69.46,69.48,69.3,69.4,19912.0,58.2284,58.2452,58.0943,58.1781,19912.0
2018-05-07 14:55:00,69.4,69.43,69.32,69.34,25023.0,58.1781,58.2033,58.1111,58.1278,25023.0
2018-05-07 15:00:00,69.34,69.44,69.34,69.44,22318.0,58.1278,58.2117,58.1278,58.2117,22318.0
2018-05-07 15:05:00,69.45,69.45,69.35,69.37,23398.0,58.2201,58.2201,58.1362,58.153,23398.0
2018-05-07 15:10:00,69.37,69.4,69.13,69.13,26858.0,58.153,58.1781,57.9518,57.9518,26858.0
2018-05-07 15:15:00,69.11,69.23,69.1,69.18,31321.0,57.935,58.0356,57.9267,57.9937,31321.0
2018-05-07 15:20:00,69.2,69.21,69.09,69.15,27948.0,58.0105,58.0189,57.9183,57.9686,27948.0
2018-05-07 15:25:00,69.16,69.24,69.13,69.24,31957.0,57.9769,58.044,57.9518,58.044,31957.0
2018-05-07 15:30:00,69.24,69.34,69.22,69.33,42426.0,58.044,58.1278,58.0272,58.1195,42426.0
2018-05-07 15:35:00,69.31,69.31,69.22,69.22,40693.0,58.1027,58.1027,58.0272,58.0272,40693.0
2018-05-07 15:40:00,69.21,69.25,69.15,69.16,111227.0,58.0189,58.0524,57.9686,57.9769,111227.0
2018-05-07 15:45:00,69.16,69.36,69.12,69.32,87252.0,57.9769,58.1446,57.9434,58.1111,87252.0
2018-05-07 15:50:00,69.33,69.34,69.18,69.31,65047.0,58.1195,58.1278,57.9937,58.1027,65047.0
2018-05-07 15:55:00,69.31,69.36,69.26,69.32,227697.0,58.1027,58.1446,58.0608,58.1111,227697.0
2018-05-08 09:30:00,69.32,69.69,69.01,69.63,62093.0,58.1111,58.4212,57.8512,58.371,62093.0
2018-05-08 09:35:00,69.69,69.69,69.44,69.49,13757.0,58.4212,58.4212,58.2117,58.2536,13757.0
2018-05-08 09:40:00,69.49,69.6,69.45,69.48,13400.0,58.2536,58.3458,58.2201,58.2452,13400.0
2018-05-08 09:45:00,69.46,69.67,69.44,69.67,35093.0,58.2284,58.4045,58.2117,58.4045,35093.0
2018-05-08 09:50:00,69.67,69.71,69.57,69.61,24193.0,58.4045,58.438,58.3207,58.3542,24193.0
2018-05-08 09:55:00,69.63,69.84,69.6,69.75,25597.0,58.371,58.547,58.3458,58.4715,25597.0
2018-05-08 10:00:00,69.76,69.84,69.65,69.71,14620.0,58.4799,58.547,58.3877,58.438,14620.0
2018-05-08 10:05:00,69.73,69.86,69.68,69.81,24480.0,58.4548,58.5638,58.4129,58.5218,24480.0
2018-05-08 10:10:00,69.8,69.81,69.56,69.56,22874.0,58.5135,58.5218,58.3123,58.3123,22874.0
2018-05-08 10:15:00,69.56,69.8,69.56,69.72,29173.0,58.3123,58.5135,58.3123,58.4464,29173.0
2018-05-08 10:20:00,69.71,69.71,69.58,69.62,23002.0,58.438,58.438,58.329,58.3626,23002.0
2018-05-08 10:25:00,69.61,69.77,69.61,69.76,18613.0,58.3542,58.4883,58.3542,58.4799,18613.0
2018-05-08 10:30:00,69.75,69.81,69.75,69.78,17707.0,58.4715,58.5218,58.4715,58.4967,17707.0
2018-05-08 10:35:00,69.79,69.86,69.73,69.77,41574.0,58.5051,58.5638,58.4548,58.4883,41574.0
2018-05-08 10:40:00,69.78,69.8,69.73,69.76,46480.0,58.4967,58.5135,58.4548,58.4799,46480.0
2018-05-08 10:45:00,69.76,69.8,69.75,69.75,19394.0,58.4799,58.5135,58.4715,58.4715,19394.0
2018-05-08 10:50:00,69.75,69.77,69.66,69.71,15198.0,58.4715,58.4883,58.3961,58.438,15198.0
2018-05-08 10:55:00,69.7,69.73,69.61,69.61,31664.0,58.4296,58.4548,58.3542,58.3542,31664.0
2018-05-08 11:00:00,69.61,69.68,69.53,69.58,33286.0,58.3542,58.4129,58.2871,58.329,33286.0
2018-05-08 11:05:00,69.57,69.58,69.39,69.45,31481.0,58.3207,58.329,58.1698,58.2201,31481.0
2018-05-08 11:10:00,69.46,69.69,69.44,69.62,111908.0,58.2284,58.4212,58.2117,58.3626,111908.0
2018-05-08 11:15:00,69.61,69.67,69.49,69.49,98679.0,58.3542,58.4045,58.2536,58.2536,98679.0
2018-05-08 11:20:00,69.5,69.62,69.43,69.47,29561.0,58.262,58.3626,58.2033,58.2368,29561.0
2018-05-08 11:25:00,69.47,69.6,69.45,69.54,16143.0,58.2368,58.3458,58.2201,58.2955,16143.0
2018-05-08 11:30:00,69.54,69.56,69.47,69.5,35142.0,58.2955,58.3123,58.2368,58.262,35142.0
2018-05-08 11:35:00,69.49,69.57,69.41,69.48,49934.0,58.2536,58.3207,58.1865,58.2452,49934.0
2018-05-08 11:40:00,69.47,69.61,69.43,69.61,18467.0,58.2368,58.3542,58.2033,58.3542,18467.0
2018-05-08 11:45:00,69.61,69.71,69.6,69.6,24516.0,58.3542,58.438,58.3458,58.3458,24516.0
2018-05-08 11:50:00,69.59,69.61,69.55,69.58,26780.0,58.3374,58.3542,58.3039,58.329,26780.0
2018-05-08 11:55:00,69.55,69.56,69.42,69.43,24847.0,58.3039,58.3123,58.1949,58.2033,24847.0
2018-05-08 12:00:00,69.4,69.42,69.33,69.39,20681.0,58.1781,58.1949,58.1195,58.1698,20681.0
2018-05-08 12:05:00,69.4,69.4,69.26,69.31,42386.0,58.1781,58.1781,58.0608,58.1027,42386.0
2018-05-08 12:10:00,69.31,69.38,69.26,69.33,26139.0,58.1027,58.1614,58.0608,58.1195,26139.0
2018-05-08 12:15:00,69.33,69.37,69.25,69.34,33239.0,58.1195,58.153,58.0524,58.1278,33239.0
2018-05-08 12:20:00,69.34,69.39,69.31,69.37,22843.0,58.1278,58.1698,58.1027,58.153,22843.0
2018-05-08 12:25:00,69.37,69.4,69.31,69.33,28473.0,58.153,58.1781,58.1027,58.1195,28473.0
2018-05-08 12:30:00,69.33,69.44,69.32,69.4,20854.0,58.1195,58.2117,58.1111,58.1781,20854.0
2018-05-08 12:35:00,69.39,69.45,69.32,69.36,41109.0,58.1698,58.2201,58.1111,58.1446,41109.0
2018-05-08 12:40:00,69.36,69.49,69.35,69.4,39520.0,58.1446,58.2536,58.1362,58.1781,39520.0
2018-05-08 12:45:00,69.42,69.44,69.37,69.41,31978.0,58.1949,58.2117,58.153,58.1865,31978.0
2018-05-08 12:50:00,69.41,69.45,69.35,69.39,66195.0,58.1865,58.2201,58.1362,58.1698,66195.0
2018-05-08 12:55:00,69.39,69.49,69.33,69.43,55037.0,58.1698,58.2536,58.1195,58.2033,55037.0
2018-05-08 13:00:00,69.43,69.52,69.42,69.49,24699.0,58.2033,58.2787,58.1949,58.2536,24699.0
2018-05-08 13:05:00,69.5,69.52,69.44,69.45,15565.0,58.262,58.2787,58.2117,58.2201,15565.0
2018-05-08 13:10:00,69.43,69.47,69.42,69.43,18178.0,58.2033,58.2368,58.1949,58.2033,18178.0
2018-05-08 13:15:00,69.43,69.47,69.42,69.46,17164.0,58.2033,58.2368,58.1949,58.2284,17164.0
2018-05-08 13:20:00,69.47,69.49,69.43,69.48,16061.0,58.2368,58.2536,58.2033,58.2452,16061.0
2018-05-08 13:25:00,69.47,69.58,69.46,69.54,22423.0,58.2368,58.329,58.2284,58.2955,22423.0
2018-05-08 13:30:00,69.56,69.57,69.47,69.47,14347.0,58.3123,58.3207,58.2368,58.2368,14347.0
2018-05-08 13:35:00,69.48,69.5,69.45,69.48,15520.0,58.2452,58.262,58.2201,58.2452,15520.0
2018-05-08 13:40:00,69.47,69.52,69.45,69.52,15830.0,58.2368,58.2787,58.2201,58.2787,15830.0
2018-05-08 13:45:00,69.53,69.68,69.51,69.57,57692.0,58.2871,58.4129,58.2704,58.3207,57692.0
2018-05-08 13:50:00,69.58,69.68,69.57,69.58,19142.0,58.329,58.4129,58.3207,58.329,19142.0
2018-05-08 13:55:00,69.57,69.57,69.42,69.45,29476.0,58.3207,58.3207,58.1949,58.2201,29476.0
2018-05-08 14:00:00,69.44,69.53,69.36,69.4,69750.0,58.2117,58.2871,58.1446,58.1781,69750.0
2018-05-08 14:05:00,69.38,69.46,69.35,69.41,35481.0,58.1614,58.2284,58.1362,58.1865,35481.0
2018-05-08 14:10:00,69.4,69.5,69.35,69.42,48010.0,58.1781,58.262,58.1362,58.1949,48010.0
2018-05-08 14:15:00,69.45,69.52,69.42,69.49,62002.0,58.2201,58.2787,58.1949,58.2536,62002.0
2018-05-08 14:20:00,69.48,69.63,69.44,69.53,24738.0,58.2452,58.371,58.2117,58.2871,24738.0
2018-05-08 14:25:00,69.53,69.6,69.37,69.4,29022.0,58.2871,58.3458,58.153,58.1781,29022.0
2018-05-08 14:30:00,69.41,69.5,69.36,69.46,33029.0,58.1865,58.262,58.1446,58.2284,33029.0
2018-05-08 14:35:00,69.45,69.47,69.32,69.32,14449.0,58.2201,58.2368,58.1111,58.1111,14449.0
2018-05-08 14:40:00,69.29,69.29,69.1,69.22,39870.0,58.0859,58.0859,57.9267,58.0272,39870.0
2018-05-08 14:45:00,69.22,69.31,69.18,69.28,36859.0,58.0272,58.1027,57.9937,58.0775,36859.0
2018-05-08 14:50:00,69.28,69.45,69.24,69.41,21079.0,58.0775,58.2201,58.044,58.1865,21079.0
2018-05-08 14:55:00,69.41,69.43,69.28,69.28,19885.0,58.1865,58.2033,58.0775,58.0775,19885.0
2018-05-08 15:00:00,69.28,69.44,69.2,69.43,26560.0,58.0775,58.2117,58.0105,58.2033,26560.0
2018-05-08 15:05:00,69.41,69.49,69.41,69.44,22033.0,58.1865,58.2536,58.1865,58.2117,22033.0
2018-05-08 15:10:00,69.43,69.53,69.38,69.52,33756.0,58.2033,58.2871,58.1614,58.2787,33756.0
2018-05-08 15:15:00,69.51,69.54,69.49,69.49,47324.0,58.2704,58.2955,58.2536,58.2536,47324.0
2018-05-08 15:20:00,69.5,69.55,69.5,69.52,23611.0,58.262,58.3039,58.262,58.2787,23611.0
2018-05-08 15:25:00,69.51,69.58,69.48,69.56,29017.0,58.2704,58.329,58.2452,58.3123,29017.0
2018-05-08 15:30:00,69.56,69.67,69.56,69.63,31938.0,58.3123,58.4045,58.3123,58.371,31938.0
2018-05-08 15:35:00,69.63,69.75,69.62,69.71,35746.0,58.371,58.4715,58.3626,58.438,35746.0
2018-05-08 15:40:00,69.71,69.74,69.63,69.63,43503.0,58.438,58.4632,58.371,58.371,43503.0
2018-05-08 15:45:00,69.62,69.68,69.57,69.63,63020.0,58.3626,58.4129,58.3207,58.371,63020.0
2018-05-08 15:50:00,69.63,69.75,69.63,69.67,51385.0,58.371,58.4715,58.371,58.4045,51385.0
2018-05-08 15:55:00,69.67,69.78,69.67,69.76,111657.0,58.4045,58.4967,58.4045,58.4799,111657.0
2018-05-09 09:30:00,70.11,70.25,69.8,70.21,32177.0,58.7733,58.8907,58.5135,58.8572,32177.0
2018-05-09 09:35:00,70.25,70.31,69.87,69.95,14813.0,58.8907,58.941,58.5721,58.6392,14813.0
2018-05-09 09:40:00,69.98,70.05,69.85,70.01,7778.0,58.6644,58.723,58.5554,58.6895,7778.0
2018-05-09 09:45:00,69.95,70.07,69.95,69.99,8214.0,58.6392,58.7398,58.6392,58.6727,8214.0
2018-05-09 09:50:00,70.02,70.1,69.94,70.0,23806.0,58.6979,58.765,58.6308,58.6811,23806.0
2018-05-09 09:55:00,70.01,70.11,69.97,70.11,12674.0,58.6895,58.7733,58.656,58.7733,12674.0
2018-05-09 10:00:00,70.06,70.06,69.97,70.03,11562.0,58.7314,58.7314,58.656,58.7063,11562.0
2018-05-09 10:05:00,70.03,70.07,69.94,70.0,30783.0,58.7063,58.7398,58.6308,58.6811,30783.0
2018-05-09 10:10:00,70.0,70.06,69.94,70.06,23894.0,58.6811,58.7314,58.6308,58.7314,23894.0
2018-05-09 10:15:00,70.07,70.09,70.04,70.09,17441.0,58.7398,58.7566,58.7147,58.7566,17441.0
2018-05-09 10:20:00,70.07,70.13,70.05,70.12,17130.0,58.7398,58.7901,58.723,58.7817,17130.0
2018-05-09 10:25:00,70.11,70.18,70.1,70.17,35433.0,58.7733,58.832,58.765,58.8236,35433.0
2018-05-09 10:30:00,70.18,70.21,70.12,70.16,41062.0,58.832,58.8572,58.7817,58.8153,41062.0
2018-05-09 10:35:00,70.17,70.27,70.14,70.23,38454.0,58.8236,58.9075,58.7985,58.8739,38454.0
2018-05-09 10:40:00,70.22,70.28,70.18,70.21,30853.0,58.8655,58.9158,58.832,58.8572,30853.0
2018-05-09 10:45:00,70.21,70.34,70.18,70.29,15522.0,58.8572,58.9661,58.832,58.9242,15522.0
2018-05-09 10:50:00,70.28,70.28,70.19,70.21,23894.0,58.9158,58.9158,58.8404,58.8572,23894.0
2018-05-09 10:55:00,70.21,70.34,70.19,70.28,60591.0,58.8572,58.9661,58.8404,58.9158,60591.0
2018-05-09 11:00:00,70.29,70.31,70.15,70.2,28841.0,58.9242,58.941,58.8069,58.8488,28841.0
2018-05-09 11:05:00,70.2,70.35,70.19,70.35,49018.0,58.8488,58.9745,58.8404,58.9745,49018.0
2018-05-09 11:10:00,70.35,70.4,70.29,70.36,33420.0,58.9745,59.0164,58.9242,58.9829,33420.0
2018-05-09 11:15:00,70.35,70.38,70.23,70.36,19365.0,58.9745,58.9997,58.8739,58.9829,19365.0
2018-05-09 11:20:00,70.37,70.48,70.36,70.41,31087.0,58.9913,59.0835,58.9829,59.0248,31087.0
2018-05-09 11:25:00,70.42,70.47,70.41,70.44,15329.0,59.0332,59.0751,59.0248,59.05,15329.0
2018-05-09 11:30:00,70.44,70.44,70.41,70.42,15141.0,59.05,59.05,59.0248,59.0332,15141.0
2018-05-09 11:35:00,70.43,70.52,70.41,70.48,48511.0,59.0416,59.117,59.0248,59.0835,48511.0
2018-05-09 11:40:00,70.48,70.64,70.44,70.64,39821.0,59.0835,59.2176,59.05,59.2176,39821.0
2018-05-09 11:45:00,70.65,70.73,70.54,70.64,58114.0,59.226,59.2931,59.1338,59.2176,58114.0
2018-05-09 11:50:00,70.65,70.69,70.58,70.6,77876.0,59.226,59.2596,59.1673,59.1841,77876.0
2018-05-09 11:55:00,70.6,70.69,70.6,70.62,24794.0,59.1841,59.2596,59.1841,59.2009,24794.0
2018-05-09 12:00:00,70.63,70.68,70.58,70.62,17278.0,59.2093,59.2512,59.1673,59.2009,17278.0
2018-05-09 12:05:00,70.63,70.63,70.59,70.61,14436.0,59.2093,59.2093,59.1757,59.1925,14436.0
2018-05-09 12:10:00,70.61,70.67,70.59,70.63,12996.0,59.1925,59.2428,59.1757,59.2093,12996.0
2018-05-09 12:15:00,70.63,70.65,70.59,70.62,14020.0,59.2093,59.226,59.1757,59.2009,14020.0
2018-05-09 12:20:00,70.62,70.81,70.61,70.77,28221.0,59.2009,59.3601,59.1925,59.3266,28221.0
2018-05-09 12:25:00,70.79,70.87,70.77,70.81,12015.0,59.3434,59.4104,59.3266,59.3601,12015.0
2018-05-09 12:30:00,70.82,70.92,70.79,70.92,21994.0,59.3685,59.4524,59.3434,59.4524,21994.0
2018-05-09 12:35:00,70.93,70.98,70.87,70.98,19832.0,59.4607,59.5027,59.4104,59.5027,19832.0
2018-05-09 12:40:00,70.96,71.2,70.94,71.05,71892.0,59.4859,59.6871,59.4691,59.5613,71892.0
2018-05-09 12:45:00,71.04,71.32,71.02,71.32,50250.0,59.553,59.7877,59.5362,59.7877,50250.0
2018-05-09 12:50:00,71.31,71.32,71.22,71.23,26953.0,59.7793,59.7877,59.7039,59.7122,26953.0
2018-05-09 12:55:00,71.23,71.27,71.18,71.22,11034.0,59.7122,59.7458,59.6703,59.7039,11034.0
2018-05-09 13:00:00,71.22,71.38,71.22,71.33,33503.0,59.7039,59.838,59.7039,59.7961,33503.0
2018-05-09 13:05:00,71.35,71.4,71.31,71.4,18794.0,59.8128,59.8547,59.7793,59.8547,18794.0
2018-05-09 13:10:00,71.4,71.43,71.33,71.37,41285.0,59.8547,59.8799,59.7961,59.8296,41285.0
2018-05-09 13:15:00,71.37,71.4,71.3,71.37,47114.0,59.8296,59.8547,59.7709,59.8296,47114.0
2018-05-09 13:20:00,71.38,71.59,71.38,71.5,48138.0,59.838,60.014,59.838,59.9386,48138.0
2018-05-09 13:25:00,71.5,71.61,71.49,71.6,25050.0,59.9386,60.0308,59.9302,60.0224,25050.0
2018-05-09 13:30:00,71.58,71.63,71.58,71.61,24519.0,60.0056,60.0476,60.0056,60.0308,24519.0
2018-05-09 13:35:00,71.6,71.64,71.59,71.63,91820.0,60.0224,60.0559,60.014,60.0476,91820.0
2018-05-09 13:40:00,71.64,71.75,71.59,71.7,32921.0,60.0559,60.1482,60.014,60.1062,32921.0
2018-05-09 13:45:00,71.7,71.79,71.63,71.79,59827.0,60.1062,60.1817,60.0476,60.1817,59827.0
2018-05-09 13:50:00,71.79,71.79,71.61,71.67,32740.0,60.1817,60.1817,60.0308,60.0811,32740.0
2018-05-09 13:55:00,71.66,71.77,71.62,71.73,43180.0,60.0727,60.1649,60.0392,60.1314,43180.0
2018-05-09 14:00:00,71.74,71.79,71.66,71.76,42466.0,60.1398,60.1817,60.0727,60.1565,42466.0
2018-05-09 14:05:00,71.78,71.78,71.69,71.72,31809.0,60.1733,60.1733,60.0979,60.123,31809.0
2018-05-09 14:10:00,71.73,71.85,71.71,71.84,48197.0,60.1314,60.232,60.1146,60.2236,48197.0
2018-05-09 14:15:00,71.83,71.84,71.77,71.8,45439.0,60.2152,60.2236,60.1649,60.1901,45439.0
2018-05-09 14:20:00,71.8,71.8,71.68,71.76,70916.0,60.1901,60.1901,60.0895,60.1565,70916.0
2018-05-09 14:25:00,71.76,71.8,71.69,71.8,37056.0,60.1565,60.1901,60.0979,60.1901,37056.0
2018-05-09 14:30:00,71.8,71.82,71.75,71.8,35851.0,60.1901,60.2068,60.1482,60.1901,35851.0
2018-05-09 14:35:00,71.8,71.83,71.78,71.8,25762.0,60.1901,60.2152,60.1733,60.1901,25762.0
2018-05-09 14:40:00,71.8,71.82,71.79,71.8,25301.0,60.1901,60.2068,60.1817,60.1901,25301.0
2018-05-09 14:45:00,71.79,71.84,71.77,71.81,19079.0,60.1817,60.2236,60.1649,60.1984,19079.0
2018-05-09 14:50:00,71.81,71.86,71.75,71.75,28614.0,60.1984,60.2404,60.1482,60.1482,28614.0
2018-05-09 14:55:00,71.76,71.9,71.74,71.89,45902.0,60.1565,60.2739,60.1398,60.2655,45902.0
2018-05-09 15:00:00,71.89,71.92,71.88,71.9,59390.0,60.2655,60.2907,60.2571,60.2739,59390.0
2018-05-09 15:05:00,71.9,71.93,71.89,71.9,44471.0,60.2739,60.299,60.2655,60.2739,44471.0
2018-05-09 15:10:00,71.9,71.92,71.89,71.9,65394.0,60.2739,60.2907,60.2655,60.2739,65394.0
2018-05-09 15:15:00,71.9,71.92,71.89,71.89,70405.0,60.2739,60.2907,60.2655,60.2655,70405.0
2018-05-09 15:20:00,71.9,71.93,71.89,71.91,57787.0,60.2739,60.299,60.2655,60.2823,57787.0
2018-05-09 15:25:00,71.91,71.94,71.89,71.9,50674.0,60.2823,60.3074,60.2655,60.2739,50674.0
2018-05-09 15:30:00,71.9,71.93,71.89,71.91,51730.0,60.2739,60.299,60.2655,60.2823,51730.0
2018-05-09 15:35:00,71.91,71.92,71.89,71.9,63800.0,60.2823,60.2907,60.2655,60.2739,63800.0
2018-05-09 15:40:00,71.9,71.91,71.89,71.9,83234.0,60.2739,60.2823,60.2655,60.2739,83234.0
2018-05-09 15:45:00,71.9,71.92,71.88,71.91,131889.0,60.2739,60.2907,60.2571,60.2823,131889.0
2018-05-09 15:50:00,71.91,71.92,71.87,71.88,125322.0,60.2823,60.2907,60.2487,60.2571,125322.0
2018-05-09 15:55:00,71.87,71.93,71.87,71.92,154911.0,60.2487,60.299,60.2487,60.2907,154911.0
2018-05-10 09:30:00,71.95,71.96,71.57,71.66,41743.0,60.7223,60.7307,60.4016,60.4775,41743.0
2018-05-10 09:35:00,71.68,71.86,71.67,71.75,20005.0,60.4944,60.6463,60.486,60.5535,20005.0
2018-05-10 09:40:00,71.73,71.8,71.68,71.7,23654.0,60.5366,60.5957,60.4944,60.5113,23654.0
2018-05-10 09:45:00,71.69,71.69,71.64,71.66,16138.0,60.5028,60.5028,60.4607,60.4775,16138.0
2018-05-10 09:50:00,71.67,71.8,71.66,71.67,27403.0,60.486,60.5957,60.4775,60.486,27403.0
2018-05-10 09:55:00,71.65,71.77,71.65,71.68,27902.0,60.4691,60.5704,60.4691,60.4944,27902.0
2018-05-10 10:00:00,71.68,71.75,71.66,71.74,203690.0,60.4944,60.5535,60.4775,60.545,203690.0
2018-05-10 10:05:00,71.73,71.89,71.71,71.88,26986.0,60.5366,60.6716,60.5197,60.6632,26986.0
2018-05-10 10:10:00,71.88,71.88,71.68,71.69,45530.0,60.6632,60.6632,60.4944,60.5028,45530.0
2018-05-10 10:15:00,71.69,71.76,71.68,71.75,85920.0,60.5028,60.5619,60.4944,60.5535,85920.0
2018-05-10 10:20:00,71.74,71.82,71.72,71.75,35362.0,60.545,60.6126,60.5282,60.5535,35362.0
2018-05-10 10:25:00,71.75,71.82,71.74,71.77,16723.0,60.5535,60.6126,60.545,60.5704,16723.0
2018-05-10 10:30:00,71.76,71.83,71.76,71.82,7863.0,60.5619,60.621,60.5619,60.6126,7863.0
2018-05-10 10:35:00,71.81,71.84,71.79,71.79,12258.0,60.6041,60.6294,60.5872,60.5872,12258.0
2018-05-10 10:40:00,71.77,71.78,71.72,71.73,22651.0,60.5704,60.5788,60.5282,60.5366,22651.0
2018-05-10 10:45:00,71.73,71.74,71.7,71.7,8370.0,60.5366,60.545,60.5113,60.5113,8370.0
2018-05-10 10:50:00,71.7,71.75,71.57,71.58,28478.0,60.5113,60.5535,60.4016,60.41,28478.0
2018-05-10 10:55:00,71.6,71.62,71.42,71.46,12004.0,60.4269,60.4438,60.275,60.3087,12004.0
2018-05-10 11:00:00,71.45,71.59,71.45,71.59,23216.0,60.3003,60.4185,60.3003,60.4185,23216.0
2018-05-10 11:05:00,71.59,71.59,71.46,71.5,16763.0,60.4185,60.4185,60.3087,60.3425,16763.0
2018-05-10 11:10:00,71.5,71.57,71.49,71.54,11937.0,60.3425,60.4016,60.3341,60.3763,11937.0
2018-05-10 11:15:00,71.55,71.58,71.49,71.5,6504.0,60.3847,60.41,60.3341,60.3425,6504.0
2018-05-10 11:20:00,71.5,71.54,71.45,71.49,13305.0,60.3425,60.3763,60.3003,60.3341,13305.0
2018-05-10 11:25:00,71.49,71.51,71.47,71.5,8972.0,60.3341,60.3509,60.3172,60.3425,8972.0
2018-05-10 11:30:00,71.49,71.54,71.45,71.49,9854.0,60.3341,60.3763,60.3003,60.3341,9854.0
2018-05-10 11:35:00,71.49,71.54,71.48,71.54,9144.0,60.3341,60.3763,60.3256,60.3763,9144.0
2018-05-10 11:40:00,71.53,71.54,71.47,71.48,8721.0,60.3678,60.3763,60.3172,60.3256,8721.0
2018-05-10 11:45:00,71.51,71.62,71.49,71.62,15582.0,60.3509,60.4438,60.3341,60.4438,15582.0
2018-05-10 11:50:00,71.62,71.62,71.45,71.52,11627.0,60.4438,60.4438,60.3003,60.3594,11627.0
2018-05-10 11:55:00,71.52,71.67,71.51,71.6,10873.0,60.3594,60.486,60.3509,60.4269,10873.0
2018-05-10 12:00:00,71.59,71.74,71.57,71.73,22001.0,60.4185,60.545,60.4016,60.5366,22001.0
2018-05-10 12:05:00,71.73,71.75,71.7,71.75,6268.0,60.5366,60.5535,60.5113,60.5535,6268.0
2018-05-10 12:10:00,71.75,71.8,71.72,71.76,6512.0,60.5535,60.5957,60.5282,60.5619,6512.0
2018-05-10 12:15:00,71.74,71.75,71.71,71.71,9004.0,60.545,60.5535,60.5197,60.5197,9004.0
2018-05-10 12:20:00,71.71,71.72,71.62,71.64,10431.0,60.5197,60.5282,60.4438,60.4607,10431.0
2018-05-10 12:25:00,71.63,71.68,71.63,71.67,9204.0,60.4522,60.4944,60.4522,60.486,9204.0
2018-05-10 12:30:00,71.67,71.68,71.59,71.66,14940.0,60.486,60.4944,60.4185,60.4775,14940.0
2018-05-10 12:35:00,71.67,71.71,71.66,71.68,7686.0,60.486,60.5197,60.4775,60.4944,7686.0
2018-05-10 12:40:00,71.66,71.75,71.64,71.72,6745.0,60.4775,60.5535,60.4607,60.5282,6745.0
2018-05-10 12:45:00,71.74,71.74,71.7,71.72,7099.0,60.545,60.545,60.5113,60.5282,7099.0
2018-05-10 12:50:00,71.72,71.73,71.7,71.72,16587.0,60.5282,60.5366,60.5113,60.5282,16587.0
2018-05-10 12:55:00,71.72,71.75,71.71,71.74,8991.0,60.5282,60.5535,60.5197,60.545,8991.0
2018-05-10 13:00:00,71.73,71.79,71.72,71.75,5005.0,60.5366,60.5872,60.5282,60.5535,5005.0
2018-05-10 13:05:00,71.76,71.82,71.75,71.77,17185.0,60.5619,60.6126,60.5535,60.5704,17185.0
2018-05-10 13:10:00,71.78,71.79,71.71,71.72,6817.0,60.5788,60.5872,60.5197,60.5282,6817.0
2018-05-10 13:15:00,71.73,71.78,71.72,71.73,11150.0,60.5366,60.5788,60.5282,60.5366,11150.0
2018-05-10 13:20:00,71.74,71.76,71.73,71.74,26641.0,60.545,60.5619,60.5366,60.545,26641.0
2018-05-10 13:25:00,71.72,71.73,71.68,71.7,29053.0,60.5282,60.5366,60.4944,60.5113,29053.0
2018-05-10 13:30:00,71.7,71.76,71.65,71.74,21769.0,60.5113,60.5619,60.4691,60.545,21769.0
2018-05-10 13:35:00,71.72,71.73,71.66,71.69,18948.0,60.5282,60.5366,60.4775,60.5028,18948.0
2018-05-10 13:40:00,71.68,71.74,71.67,71.74,24483.0,60.4944,60.545,60.486,60.545,24483.0
2018-05-10 13:45:00,71.72,71.72,71.69,71.72,19462.0,60.5282,60.5282,60.5028,60.5282,19462.0
2018-05-10 13:50:00,71.72,71.73,71.69,71.72,18108.0,60.5282,60.5366,60.5028,60.5282,18108.0
2018-05-10 13:55:00,71.72,71.77,71.69,71.73,19922.0,60.5282,60.5704,60.5028,60.5366,19922.0
2018-05-10 14:00:00,71.74,71.75,71.66,71.72,15917.0,60.545,60.5535,60.4775,60.5282,15917.0
2018-05-10 14:05:00,71.71,71.78,71.7,71.78,36036.0,60.5197,60.5788,60.5113,60.5788,36036.0
2018-05-10 14:10:00,71.77,71.81,71.75,71.8,11830.0,60.5704,60.6041,60.5535,60.5957,11830.0
2018-05-10 14:15:00,71.8,71.84,71.77,71.84,13446.0,60.5957,60.6294,60.5704,60.6294,13446.0
2018-05-10 14:20:00,71.85,71.87,71.76,71.78,7559.0,60.6379,60.6548,60.5619,60.5788,7559.0
2018-05-10 14:25:00,71.78,71.82,71.74,71.81,9216.0,60.5788,60.6126,60.545,60.6041,9216.0
2018-05-10 14:30:00,71.82,71.83,71.71,71.73,11033.0,60.6126,60.621,60.5197,60.5366,11033.0
2018-05-10 14:35:00,71.72,71.73,71.69,71.72,19361.0,60.5282,60.5366,60.5028,60.5282,19361.0
2018-05-10 14:40:00,71.72,71.77,71.68,71.76,14272.0,60.5282,60.5704,60.4944,60.5619,14272.0
2018-05-10 14:45:00,71.77,71.89,71.76,71.88,13146.0,60.5704,60.6716,60.5619,60.6632,13146.0
2018-05-10 14:50:00,71.87,71.93,71.85,71.87,10667.0,60.6548,60.7054,60.6379,60.6548,10667.0
2018-05-10 14:55:00,71.87,71.91,71.84,71.91,12197.0,60.6548,60.6885,60.6294,60.6885,12197.0
2018-05-10 15:00:00,71.91,71.96,71.87,71.91,114890.0,60.6885,60.7307,60.6548,60.6885,114890.0
2018-05-10 15:05:00,71.91,71.99,71.91,71.96,25420.0,60.6885,60.756,60.6885,60.7307,25420.0
2018-05-10 15:10:00,71.97,72.0,71.93,71.98,26582.0,60.7392,60.7645,60.7054,60.7476,26582.0
2018-05-10 15:15:00,71.98,72.0,71.94,71.97,19645.0,60.7476,60.7645,60.7138,60.7392,19645.0
2018-05-10 15:20:00,71.97,71.99,71.94,71.97,22982.0,60.7392,60.756,60.7138,60.7392,22982.0
2018-05-10 15:25:00,71.96,71.97,71.93,71.97,32744.0,60.7307,60.7392,60.7054,60.7392,32744.0
2018-05-10 15:30:00,71.97,71.98,71.91,71.96,39673.0,60.7392,60.7476,60.6885,60.7307,39673.0
2018-05-10 15:35:00,71.96,71.98,71.91,71.96,33338.0,60.7307,60.7476,60.6885,60.7307,33338.0
2018-05-10 15:40:00,71.96,72.0,71.93,71.93,38579.0,60.7307,60.7645,60.7054,60.7054,38579.0
2018-05-10 15:45:00,71.92,71.97,71.91,71.96,43599.0,60.697,60.7392,60.6885,60.7307,43599.0
2018-05-10 15:50:00,71.97,72.06,71.97,72.01,77117.0,60.7392,60.8151,60.7392,60.7729,77117.0
2018-05-10 15:55:00,72.0,72.06,71.92,71.97,144111.0,60.7645,60.8151,60.697,60.7392,144111.0
2018-05-11 09:30:00,71.97,71.99,71.59,71.78,34621.0,60.7392,60.756,60.4185,60.5788,34621.0
2018-05-11 09:35:00,71.88,71.88,71.74,71.81,10573.0,60.6632,60.6632,60.545,60.6041,10573.0
2018-05-11 09:40:00,71.81,71.87,71.77,71.87,5251.0,60.6041,60.6548,60.5704,60.6548,5251.0
2018-05-11 09:45:00,71.87,72.0,71.85,71.97,30046.0,60.6548,60.7645,60.6379,60.7392,30046.0
2018-05-11 09:50:00,71.97,72.29,71.97,72.15,27548.0,60.7392,61.0092,60.7392,60.8911,27548.0
2018-05-11 09:55:00,72.15,72.37,72.14,72.33,14036.0,60.8911,61.0767,60.8826,61.043,14036.0
2018-05-11 10:00:00,72.33,72.41,72.3,72.4,17957.0,61.043,61.1105,61.0177,61.1021,17957.0
2018-05-11 10:05:00,72.4,72.41,72.3,72.37,14404.0,61.1021,61.1105,61.0177,61.0767,14404.0
2018-05-11 10:10:00,72.38,72.48,72.38,72.42,12701.0,61.0852,61.1696,61.0852,61.1189,12701.0
2018-05-11 10:15:00,72.4,72.43,72.28,72.28,17790.0,61.1021,61.1274,61.0008,61.0008,17790.0
2018-05-11 10:20:00,72.27,72.4,72.27,72.4,29735.0,60.9923,61.1021,60.9923,61.1021,29735.0
2018-05-11 10:25:00,72.4,72.4,72.3,72.34,18899.0,61.1021,61.1021,61.0177,61.0514,18899.0
2018-05-11 10:30:00,72.35,72.49,72.35,72.46,35485.0,61.0599,61.178,61.0599,61.1527,35485.0
2018-05-11 10:35:00,72.45,72.54,72.42,72.5,88932.0,61.1443,61.2202,61.1189,61.1864,88932.0
2018-05-11 10:40:00,72.5,72.58,72.49,72.52,40771.0,61.1864,61.254,61.178,61.2033,40771.0
2018-05-11 10:45:00,72.54,72.57,72.35,72.39,15387.0,61.2202,61.2455,61.0599,61.0936,15387.0
2018-05-11 10:50:00,72.39,72.42,72.31,72.36,24239.0,61.0936,61.1189,61.0261,61.0683,24239.0
2018-05-11 10:55:00,72.36,72.44,72.29,72.44,72156.0,61.0683,61.1358,61.0092,61.1358,72156.0
2018-05-11 11:00:00,72.45,72.45,72.31,72.35,15419.0,61.1443,61.1443,61.0261,61.0599,15419.0
2018-05-11 11:05:00,72.36,72.37,72.22,72.24,42112.0,61.0683,61.0767,60.9501,60.967,42112.0
2018-05-11 11:10:00,72.24,72.32,72.2,72.31,27596.0,60.967,61.0345,60.9333,61.0261,27596.0
2018-05-11 11:15:00,72.33,72.35,72.21,72.32,33025.0,61.043,61.0599,60.9417,61.0345,33025.0
2018-05-11 11:20:00,72.31,72.36,72.23,72.23,35772.0,61.0261,61.0683,60.9586,60.9586,35772.0
2018-05-11 11:25:00,72.21,72.38,72.21,72.34,65645.0,60.9417,61.0852,60.9417,61.0514,65645.0
2018-05-11 11:30:00,72.33,72.4,72.26,72.3,62102.0,61.043,61.1021,60.9839,61.0177,62102.0
2018-05-11 11:35:00,72.3,72.37,72.3,72.34,31945.0,61.0177,61.0767,61.0177,61.0514,31945.0
2018-05-11 11:40:00,72.33,72.4,72.25,72.36,42993.0,61.043,61.1021,60.9755,61.0683,42993.0
2018-05-11 11:45:00,72.36,72.36,72.22,72.28,87787.0,61.0683,61.0683,60.9501,61.0008,87787.0
2018-05-11 11:50:00,72.28,72.31,72.21,72.27,17708.0,61.0008,61.0261,60.9417,60.9923,17708.0
2018-05-11 11:55:00,72.26,72.32,72.22,72.25,33066.0,60.9839,61.0345,60.9501,60.9755,33066.0
2018-05-11 12:00:00,72.26,72.31,72.23,72.29,15957.0,60.9839,61.0261,60.9586,61.0092,15957.0
2018-05-11 12:05:00,72.28,72.31,72.24,72.24,12270.0,61.0008,61.0261,60.967,60.967,12270.0
2018-05-11 12:10:00,72.24,72.25,72.07,72.07,17645.0,60.967,60.9755,60.8235,60.8235,17645.0
2018-05-11 12:15:00,72.05,72.15,71.97,72.12,79593.0,60.8067,60.8911,60.7392,60.8657,79593.0
2018-05-11 12:20:00,72.12,72.12,72.01,72.06,14373.0,60.8657,60.8657,60.7729,60.8151,14373.0
2018-05-11 12:25:00,72.06,72.13,72.0,72.13,25337.0,60.8151,60.8742,60.7645,60.8742,25337.0
2018-05-11 12:30:00,72.13,72.14,72.03,72.12,13002.0,60.8742,60.8826,60.7898,60.8657,13002.0
2018-05-11 12:35:00,72.11,72.15,72.07,72.13,13736.0,60.8573,60.8911,60.8235,60.8742,13736.0
2018-05-11 12:40:00,72.13,72.14,72.1,72.12,13385.0,60.8742,60.8826,60.8489,60.8657,13385.0
2018-05-11 12:45:00,72.13,72.22,72.11,72.16,11059.0,60.8742,60.9501,60.8573,60.8995,11059.0
2018-05-11 12:50:00,72.17,72.18,72.1,72.1,12381.0,60.9079,60.9164,60.8489,60.8489,12381.0
2018-05-11 12:55:00,72.11,72.2,72.1,72.11,30238.0,60.8573,60.9333,60.8489,60.8573,30238.0
2018-05-11 13:00:00,72.13,72.14,72.03,72.07,31273.0,60.8742,60.8826,60.7898,60.8235,31273.0
2018-05-11 13:05:00,72.07,72.13,72.03,72.13,12678.0,60.8235,60.8742,60.7898,60.8742,12678.0
2018-05-11 13:10:00,72.11,72.11,72.01,72.01,6504.0,60.8573,60.8573,60.7729,60.7729,6504.0
2018-05-11 13:15:00,72.03,72.13,71.97,72.09,28847.0,60.7898,60.8742,60.7392,60.8404,28847.0
2018-05-11 13:20:00,72.09,72.11,72.04,72.04,20462.0,60.8404,60.8573,60.7982,60.7982,20462.0
2018-05-11 13:25:00,72.04,72.05,71.97,71.98,10323.0,60.7982,60.8067,60.7392,60.7476,10323.0
2018-05-11 13:30:00,71.97,71.97,71.91,71.92,5175.0,60.7392,60.7392,60.6885,60.697,5175.0
2018-05-11 13:35:00,71.9,71.91,71.84,71.85,15606.0,60.6801,60.6885,60.6294,60.6379,15606.0
2018-05-11 13:40:00,71.83,71.86,71.79,71.81,12640.0,60.621,60.6463,60.5872,60.6041,12640.0
2018-05-11 13:45:00,71.8,71.84,71.79,71.84,15242.0,60.5957,60.6294,60.5872,60.6294,15242.0
2018-05-11 13:50:00,71.85,71.95,71.83,71.89,32684.0,60.6379,60.7223,60.621,60.6716,32684.0
2018-05-11 13:55:00,71.91,71.92,71.81,71.82,9011.0,60.6885,60.697,60.6041,60.6126,9011.0
2018-05-11 14:00:00,71.82,71.82,71.77,71.78,12507.0,60.6126,60.6126,60.5704,60.5788,12507.0
2018-05-11 14:05:00,71.78,71.83,71.78,71.78,8444.0,60.5788,60.621,60.5788,60.5788,8444.0
2018-05-11 14:10:00,71.79,71.82,71.73,71.78,13117.0,60.5872,60.6126,60.5366,60.5788,13117.0
2018-05-11 14:15:00,71.78,71.93,71.77,71.9,26821.0,60.5788,60.7054,60.5704,60.6801,26821.0
2018-05-11 14:20:00,71.9,71.99,71.89,71.96,7487.0,60.6801,60.756,60.6716,60.7307,7487.0
2018-05-11 14:25:00,71.97,71.97,71.9,71.93,71203.0,60.7392,60.7392,60.6801,60.7054,71203.0
2018-05-11 14:30:00,71.92,71.93,71.85,71.87,9559.0,60.697,60.7054,60.6379,60.6548,9559.0
2018-05-11 14:35:00,71.87,71.89,71.82,71.87,7945.0,60.6548,60.6716,60.6126,60.6548,7945.0
2018-05-11 14:40:00,71.87,71.96,71.81,71.83,20757.0,60.6548,60.7307,60.6041,60.621,20757.0
2018-05-11 14:45:00,71.82,71.87,71.79,71.83,12123.0,60.6126,60.6548,60.5872,60.621,12123.0
2018-05-11 14:50:00,71.83,71.84,71.76,71.82,17759.0,60.621,60.6294,60.5619,60.6126,17759.0
2018-05-11 14:55:00,71.83,71.92,71.76,71.9,101468.0,60.621,60.697,60.5619,60.6801,101468.0
2018-05-11 15:00:00,71.89,71.95,71.87,71.89,15549.0,60.6716,60.7223,60.6548,60.6716,15549.0
2018-05-11 15:05:00,71.89,71.97,71.86,71.91,17950.0,60.6716,60.7392,60.6463,60.6885,17950.0
2018-05-11 15:10:00,71.91,71.96,71.89,71.89,10843.0,60.6885,60.7307,60.6716,60.6716,10843.0
2018-05-11 15:15:00,71.9,71.91,71.85,71.88,15148.0,60.6801,60.6885,60.6379,60.6632,15148.0
2018-05-11 15:20:00,71.89,71.94,71.8,71.93,32877.0,60.6716,60.7138,60.5957,60.7054,32877.0
2018-05-11 15:25:00,71.94,71.94,71.86,71.89,21177.0,60.7138,60.7138,60.6463,60.6716,21177.0
2018-05-11 15:30:00,71.87,71.92,71.84,71.91,20417.0,60.6548,60.697,60.6294,60.6885,20417.0
2018-05-11 15:35:00,71.91,71.99,71.9,71.96,34166.0,60.6885,60.756,60.6801,60.7307,34166.0
2018-05-11 15:40:00,71.97,71.97,71.9,71.91,30612.0,60.7392,60.7392,60.6801,60.6885,30612.0
2018-05-11 15:45:00,71.91,72.02,71.9,71.95,49811.0,60.6885,60.7814,60.6801,60.7223,49811.0
2018-05-11 15:50:00,71.95,71.98,71.89,71.92,61931.0,60.7223,60.7476,60.6716,60.697,61931.0
2018-05-11 15:55:00,71.9,72.0,71.9,71.99,86851.0,60.6801,60.7645,60.6801,60.756,86851.0
2018-05-14 09:30:00,72.3,72.67,72.3,72.65,45050.0,61.0177,61.3299,61.0177,61.313,45050.0
2018-05-14 09:35:00,72.65,72.69,72.49,72.56,19691.0,61.313,61.3468,61.178,61.2371,19691.0
2018-05-14 09:40:00,72.57,72.73,72.54,72.61,19657.0,61.2455,61.3806,61.2202,61.2793,19657.0
2018-05-14 09:45:00,72.62,72.62,72.49,72.5,7084.0,61.2877,61.2877,61.178,61.1864,7084.0
2018-05-14 09:50:00,72.5,72.54,72.43,72.5,3746.0,61.1864,61.2202,61.1274,61.1864,3746.0
2018-05-14 09:55:00,72.5,72.51,72.3,72.32,65458.0,61.1864,61.1949,61.0177,61.0345,65458.0
2018-05-14 10:00:00,72.3,72.35,72.14,72.15,18000.0,61.0177,61.0599,60.8826,60.8911,18000.0
2018-05-14 10:05:00,72.08,72.17,71.95,72.16,21086.0,60.832,60.9079,60.7223,60.8995,21086.0
2018-05-14 10:10:00,72.14,72.41,72.12,72.34,43855.0,60.8826,61.1105,60.8657,61.0514,43855.0
2018-05-14 10:15:00,72.34,72.4,72.27,72.34,33463.0,61.0514,61.1021,60.9923,61.0514,33463.0
2018-05-14 10:20:00,72.36,72.46,72.36,72.39,10950.0,61.0683,61.1527,61.0683,61.0936,10950.0
2018-05-14 10:25:00,72.38,72.49,72.37,72.46,12226.0,61.0852,61.178,61.0767,61.1527,12226.0
2018-05-14 10:30:00,72.49,72.52,72.47,72.49,7424.0,61.178,61.2033,61.1611,61.178,7424.0
2018-05-14 10:35:00,72.51,72.53,72.47,72.48,9879.0,61.1949,61.2118,61.1611,61.1696,9879.0
2018-05-14 10:40:00,72.5,72.54,72.47,72.52,5995.0,61.1864,61.2202,61.1611,61.2033,5995.0
2018-05-14 10:45:00,72.52,72.57,72.49,72.53,14967.0,61.2033,61.2455,61.178,61.2118,14967.0
2018-05-14 10:50:00,72.54,72.54,72.4,72.4,37164.0,61.2202,61.2202,61.1021,61.1021,37164.0
2018-05-14 10:55:00,72.4,72.41,72.32,72.35,20790.0,61.1021,61.1105,61.0345,61.0599,20790.0
2018-05-14 11:00:00,72.35,72.42,72.33,72.4,25420.0,61.0599,61.1189,61.043,61.1021,25420.0
2018-05-14 11:05:00,72.39,72.46,72.38,72.4,23402.0,61.0936,61.1527,61.0852,61.1021,23402.0
2018-05-14 11:10:00,72.42,72.52,72.39,72.4,26490.0,61.1189,61.2033,61.0936,61.1021,26490.0
2018-05-14 11:15:00,72.4,72.43,72.39,72.41,33821.0,61.1021,61.1274,61.0936,61.1105,33821.0
2018-05-14 11:20:00,72.39,72.48,72.39,72.43,20392.0,61.0936,61.1696,61.0936,61.1274,20392.0
2018-05-14 11:25:00,72.42,72.5,72.39,72.42,23502.0,61.1189,61.1864,61.0936,61.1189,23502.0
2018-05-14 11:30:00,72.41,72.52,72.39,72.46,13432.0,61.1105,61.2033,61.0936,61.1527,13432.0
2018-05-14 11:35:00,72.48,72.49,72.42,72.44,14700.0,61.1696,61.178,61.1189,61.1358,14700.0
2018-05-14 11:40:00,72.43,72.44,72.38,72.4,16061.0,61.1274,61.1358,61.0852,61.1021,16061.0
2018-05-14 11:45:00,72.4,72.42,72.31,72.31,6216.0,61.1021,61.1189,61.0261,61.0261,6216.0
2018-05-14 11:50:00,72.3,72.32,72.2,72.2,11442.0,61.0177,61.0345,60.9333,60.9333,11442.0
2018-05-14 11:55:00,72.2,72.26,72.2,72.25,12766.0,60.9333,60.9839,60.9333,60.9755,12766.0
2018-05-14 12:00:00,72.24,72.38,72.22,72.36,19163.0,60.967,61.0852,60.9501,61.0683,19163.0
2018-05-14 12:05:00,72.34,72.38,72.32,72.32,6703.0,61.0514,61.0852,61.0345,61.0345,6703.0
2018-05-14 12:10:00,72.33,72.34,72.22,72.22,6121.0,61.043,61.0514,60.9501,60.9501,6121.0
2018-05-14 12:15:00,72.22,72.25,72.13,72.16,7653.0,60.9501,60.9755,60.8742,60.8995,7653.0
2018-05-14 12:20:00,72.17,72.24,72.15,72.24,6039.0,60.9079,60.967,60.8911,60.967,6039.0
2018-05-14 12:25:00,72.26,72.26,72.15,72.16,4711.0,60.9839,60.9839,60.8911,60.8995,4711.0
2018-05-14 12:30:00,72.18,72.18,72.11,72.11,5492.0,60.9164,60.9164,60.8573,60.8573,5492.0
2018-05-14 12:35:00,72.1,72.2,72.1,72.18,7371.0,60.8489,60.9333,60.8489,60.9164,7371.0
2018-05-14 12:40:00,72.19,72.23,72.13,72.17,9722.0,60.9248,60.9586,60.8742,60.9079,9722.0
2018-05-14 12:45:00,72.19,72.22,72.16,72.16,4434.0,60.9248,60.9501,60.8995,60.8995,4434.0
2018-05-14 12:50:00,72.16,72.18,72.13,72.16,12583.0,60.8995,60.9164,60.8742,60.8995,12583.0
2018-05-14 12:55:00,72.17,72.21,72.16,72.2,7298.0,60.9079,60.9417,60.8995,60.9333,7298.0
2018-05-14 13:00:00,72.19,72.2,72.15,72.2,16254.0,60.9248,60.9333,60.8911,60.9333,16254.0
2018-05-14 13:05:00,72.19,72.24,72.19,72.22,5014.0,60.9248,60.967,60.9248,60.9501,5014.0
2018-05-14 13:10:00,72.22,72.23,72.09,72.19,27177.0,60.9501,60.9586,60.8404,60.9248,27177.0
2018-05-14 13:15:00,72.19,72.21,72.1,72.11,9076.0,60.9248,60.9417,60.8489,60.8573,9076.0
2018-05-14 13:20:00,72.11,72.17,72.1,72.15,13725.0,60.8573,60.9079,60.8489,60.8911,13725.0
2018-05-14 13:25:00,72.15,72.15,72.09,72.14,8497.0,60.8911,60.8911,60.8404,60.8826,8497.0
2018-05-14 13:30:00,72.14,72.16,72.05,72.12,7720.0,60.8826,60.8995,60.8067,60.8657,7720.0
2018-05-14 13:35:00,72.12,72.13,72.11,72.11,16501.0,60.8657,60.8742,60.8573,60.8573,16501.0
2018-05-14 13:40:00,72.1,72.18,72.1,72.18,10258.0,60.8489,60.9164,60.8489,60.9164,10258.0
2018-05-14 13:45:00,72.17,72.18,72.13,72.15,4096.0,60.9079,60.9164,60.8742,60.8911,4096.0
2018-05-14 13:50:00,72.15,72.15,72.07,72.09,4742.0,60.8911,60.8911,60.8235,60.8404,4742.0
2018-05-14 13:55:00,72.1,72.14,72.0,72.03,9162.0,60.8489,60.8826,60.7645,60.7898,9162.0
2018-05-14 14:00:00,72.03,72.03,71.97,71.98,8198.0,60.7898,60.7898,60.7392,60.7476,8198.0
2018-05-14 14:05:00,71.98,72.07,71.91,71.92,22829.0,60.7476,60.8235,60.6885,60.697,22829.0
2018-05-14 14:10:00,71.94,71.96,71.88,71.93,13044.0,60.7138,60.7307,60.6632,60.7054,13044.0
2018-05-14 14:15:00,71.92,71.99,71.88,71.98,18781.0,60.697,60.756,60.6632,60.7476,18781.0
2018-05-14 14:20:00,71.97,72.01,71.94,72.0,4707.0,60.7392,60.7729,60.7138,60.7645,4707.0
2018-05-14 14:25:00,71.99,72.1,71.98,72.06,15210.0,60.756,60.8489,60.7476,60.8151,15210.0
2018-05-14 14:30:00,72.06,72.09,72.05,72.08,4891.0,60.8151,60.8404,60.8067,60.832,4891.0
2018-05-14 14:35:00,72.1,72.25,72.1,72.24,19253.0,60.8489,60.9755,60.8489,60.967,19253.0
2018-05-14 14:40:00,72.24,72.24,72.15,72.17,11881.0,60.967,60.967,60.8911,60.9079,11881.0
2018-05-14 14:45:00,72.18,72.18,72.07,72.07,10761.0,60.9164,60.9164,60.8235,60.8235,10761.0
2018-05-14 14:50:00,72.08,72.31,72.07,72.29,32888.0,60.832,61.0261,60.8235,61.0092,32888.0
2018-05-14 14:55:00,72.29,72.29,72.17,72.18,26247.0,61.0092,61.0092,60.9079,60.9164,26247.0
2018-05-14 15:00:00,72.18,72.23,72.16,72.19,15173.0,60.9164,60.9586,60.8995,60.9248,15173.0
2018-05-14 15:05:00,72.17,72.2,72.16,72.2,51560.0,60.9079,60.9333,60.8995,60.9333,51560.0
2018-05-14 15:10:00,72.21,72.27,72.18,72.24,22153.0,60.9417,60.9923,60.9164,60.967,22153.0
2018-05-14 15:15:00,72.23,72.23,72.17,72.22,26165.0,60.9586,60.9586,60.9079,60.9501,26165.0
2018-05-14 15:20:00,72.22,72.3,72.22,72.25,13169.0,60.9501,61.0177,60.9501,60.9755,13169.0
2018-05-14 15:25:00,72.25,72.31,72.22,72.24,24355.0,60.9755,61.0261,60.9501,60.967,24355.0
2018-05-14 15:30:00,72.24,72.27,72.22,72.26,41373.0,60.967,60.9923,60.9501,60.9839,41373.0
2018-05-14 15:35:00,72.27,72.27,72.22,72.26,20239.0,60.9923,60.9923,60.9501,60.9839,20239.0
2018-05-14 15:40:00,72.25,72.27,72.2,72.23,32325.0,60.9755,60.9923,60.9333,60.9586,32325.0
2018-05-14 15:45:00,72.25,72.26,72.16,72.19,37409.0,60.9755,60.9839,60.8995,60.9248,37409.0
2018-05-14 15:50:00,72.18,72.22,72.1,72.1,47764.0,60.9164,60.9501,60.8489,60.8489,47764.0
2018-05-14 15:55:00,72.12,72.21,72.1,72.21,173968.0,60.8657,60.9417,60.8489,60.9417,173968.0
2018-05-15 09:30:00,71.69,71.96,71.55,71.83,33149.0,60.5028,60.7307,60.3847,60.621,33149.0
2018-05-15 09:35:00,71.89,72.11,71.86,71.95,18981.0,60.6716,60.8573,60.6463,60.7223,18981.0
2018-05-15 09:40:00,71.95,71.98,71.63,71.77,12660.0,60.7223,60.7476,60.4522,60.5704,12660.0
2018-05-15 09:45:00,71.84,71.98,71.77,71.9,13822.0,60.6294,60.7476,60.5704,60.6801,13822.0
2018-05-15 09:50:00,71.89,71.93,71.75,71.75,20820.0,60.6716,60.7054,60.5535,60.5535,20820.0
2018-05-15 09:55:00,71.78,71.85,71.74,71.85,19127.0,60.5788,60.6379,60.545,60.6379,19127.0
2018-05-15 10:00:00,71.81,71.84,71.74,71.82,24510.0,60.6041,60.6294,60.545,60.6126,24510.0
2018-05-15 10:05:00,71.78,71.83,71.77,71.78,11544.0,60.5788,60.621,60.5704,60.5788,11544.0
2018-05-15 10:10:00,71.78,71.84,71.77,71.81,9451.0,60.5788,60.6294,60.5704,60.6041,9451.0
2018-05-15 10:15:00,71.8,71.8,71.6,71.76,10368.0,60.5957,60.5957,60.4269,60.5619,10368.0
2018-05-15 10:20:00,71.76,71.87,71.67,71.71,26046.0,60.5619,60.6548,60.486,60.5197,26046.0
2018-05-15 10:25:00,71.71,71.8,71.65,71.66,18064.0,60.5197,60.5957,60.4691,60.4775,18064.0
2018-05-15 10:30:00,71.65,71.79,71.65,71.77,23888.0,60.4691,60.5872,60.4691,60.5704,23888.0
2018-05-15 10:35:00,71.77,71.9,71.76,71.85,56365.0,60.5704,60.6801,60.5619,60.6379,56365.0
2018-05-15 10:40:00,71.85,71.85,71.68,71.81,28660.0,60.6379,60.6379,60.4944,60.6041,28660.0
2018-05-15 10:45:00,71.8,71.87,71.77,71.8,24984.0,60.5957,60.6548,60.5704,60.5957,24984.0
2018-05-15 10:50:00,71.79,71.82,71.74,71.74,36908.0,60.5872,60.6126,60.545,60.545,36908.0
2018-05-15 10:55:00,71.75,71.85,71.68,71.78,25402.0,60.5535,60.6379,60.4944,60.5788,25402.0
2018-05-15 11:00:00,71.8,71.87,71.76,71.77,87925.0,60.5957,60.6548,60.5619,60.5704,87925.0
2018-05-15 11:05:00,71.78,71.81,71.75,71.78,15814.0,60.5788,60.6041,60.5535,60.5788,15814.0
2018-05-15 11:10:00,71.77,71.8,71.73,71.73,18848.0,60.5704,60.5957,60.5366,60.5366,18848.0
2018-05-15 11:15:00,71.74,71.8,71.73,71.77,22437.0,60.545,60.5957,60.5366,60.5704,22437.0
2018-05-15 11:20:00,71.78,71.78,71.72,71.77,8095.0,60.5788,60.5788,60.5282,60.5704,8095.0
2018-05-15 11:25:00,71.76,71.81,71.73,71.78,18459.0,60.5619,60.6041,60.5366,60.5788,18459.0
2018-05-15 11:30:00,71.79,71.86,71.76,71.76,30407.0,60.5872,60.6463,60.5619,60.5619,30407.0
2018-05-15 11:35:00,71.75,71.79,71.73,71.77,56970.0,60.5535,60.5872,60.5366,60.5704,56970.0
2018-05-15 11:40:00,71.78,71.78,71.62,71.75,10468.0,60.5788,60.5788,60.4438,60.5535,10468.0
2018-05-15 11:45:00,71.74,71.75,71.69,71.74,11572.0,60.545,60.5535,60.5028,60.545,11572.0
2018-05-15 11:50:00,71.74,71.77,71.69,71.75,10305.0,60.545,60.5704,60.5028,60.5535,10305.0
2018-05-15 11:55:00,71.74,71.78,71.58,71.6,15600.0,60.545,60.5788,60.41,60.4269,15600.0
2018-05-15 12:00:00,71.59,71.62,71.46,71.48,21867.0,60.4185,60.4438,60.3087,60.3256,21867.0
2018-05-15 12:05:00,71.48,71.56,71.44,71.53,37065.0,60.3256,60.3931,60.2919,60.3678,37065.0
2018-05-15 12:10:00,71.54,71.61,71.5,71.54,21699.0,60.3763,60.4353,60.3425,60.3763,21699.0
2018-05-15 12:15:00,71.53,71.55,71.5,71.5,5136.0,60.3678,60.3847,60.3425,60.3425,5136.0
2018-05-15 12:20:00,71.51,71.53,71.42,71.47,25668.0,60.3509,60.3678,60.275,60.3172,25668.0
2018-05-15 12:25:00,71.47,71.49,71.42,71.47,11108.0,60.3172,60.3341,60.275,60.3172,11108.0
2018-05-15 12:30:00,71.46,71.53,71.44,71.51,10730.0,60.3087,60.3678,60.2919,60.3509,10730.0
2018-05-15 12:35:00,71.54,71.64,71.52,71.62,5031.0,60.3763,60.4607,60.3594,60.4438,5031.0
2018-05-15 12:40:00,71.62,71.68,71.6,71.68,4690.0,60.4438,60.4944,60.4269,60.4944,4690.0
2018-05-15 12:45:00,71.68,71.76,71.68,71.72,7500.0,60.4944,60.5619,60.4944,60.5282,7500.0
2018-05-15 12:50:00,71.73,71.73,71.67,71.69,4119.0,60.5366,60.5366,60.486,60.5028,4119.0
2018-05-15 12:55:00,71.7,71.82,71.7,71.71,17859.0,60.5113,60.6126,60.5113,60.5197,17859.0
2018-05-15 13:00:00,71.7,71.73,71.61,71.65,6328.0,60.5113,60.5366,60.4353,60.4691,6328.0
2018-05-15 13:05:00,71.63,71.63,71.54,71.59,3353.0,60.4522,60.4522,60.3763,60.4185,3353.0
2018-05-15 13:10:00,71.58,71.62,71.55,71.6,3780.0,60.41,60.4438,60.3847,60.4269,3780.0
2018-05-15 13:15:00,71.6,71.61,71.49,71.53,16791.0,60.4269,60.4353,60.3341,60.3678,16791.0
2018-05-15 13:20:00,71.56,71.62,71.52,71.55,8717.0,60.3931,60.4438,60.3594,60.3847,8717.0
2018-05-15 13:25:00,71.56,71.62,71.55,71.58,8876.0,60.3931,60.4438,60.3847,60.41,8876.0
2018-05-15 13:30:00,71.6,71.61,71.54,71.55,10537.0,60.4269,60.4353,60.3763,60.3847,10537.0
2018-05-15 13:35:00,71.57,71.6,71.53,71.57,13473.0,60.4016,60.4269,60.3678,60.4016,13473.0
2018-05-15 13:40:00,71.55,71.63,71.55,71.59,4475.0,60.3847,60.4522,60.3847,60.4185,4475.0
2018-05-15 13:45:00,71.62,71.66,71.59,71.63,6767.0,60.4438,60.4775,60.4185,60.4522,6767.0
2018-05-15 13:50:00,71.65,71.66,71.6,71.61,4676.0,60.4691,60.4775,60.4269,60.4353,4676.0
2018-05-15 13:55:00,71.6,71.6,71.5,71.5,16725.0,60.4269,60.4269,60.3425,60.3425,16725.0
2018-05-15 14:00:00,71.48,71.62,71.48,71.62,9701.0,60.3256,60.4438,60.3256,60.4438,9701.0
2018-05-15 14:05:00,71.62,71.64,71.55,71.55,4792.0,60.4438,60.4607,60.3847,60.3847,4792.0
2018-05-15 14:10:00,71.55,71.63,71.54,71.62,8499.0,60.3847,60.4522,60.3763,60.4438,8499.0
2018-05-15 14:15:00,71.62,71.67,71.56,71.67,11413.0,60.4438,60.486,60.3931,60.486,11413.0
2018-05-15 14:20:00,71.65,71.7,71.6,71.61,9788.0,60.4691,60.5113,60.4269,60.4353,9788.0
2018-05-15 14:25:00,71.63,71.73,71.54,71.69,17012.0,60.4522,60.5366,60.3763,60.5028,17012.0
2018-05-15 14:30:00,71.69,71.79,71.68,71.76,28250.0,60.5028,60.5872,60.4944,60.5619,28250.0
2018-05-15 14:35:00,71.78,71.78,71.65,71.67,39833.0,60.5788,60.5788,60.4691,60.486,39833.0
2018-05-15 14:40:00,71.68,71.72,71.64,71.7,15365.0,60.4944,60.5282,60.4607,60.5113,15365.0
2018-05-15 14:45:00,71.7,71.7,71.58,71.58,8246.0,60.5113,60.5113,60.41,60.41,8246.0
2018-05-15 14:50:00,71.59,71.63,71.57,71.61,7919.0,60.4185,60.4522,60.4016,60.4353,7919.0
2018-05-15 14:55:00,71.63,71.63,71.51,71.57,6705.0,60.4522,60.4522,60.3509,60.4016,6705.0
2018-05-15 15:00:00,71.59,71.62,71.49,71.54,12519.0,60.4185,60.4438,60.3341,60.3763,12519.0
2018-05-15 15:05:00,71.54,71.62,71.52,71.55,33375.0,60.3763,60.4438,60.3594,60.3847,33375.0
2018-05-15 15:10:00,71.55,71.56,71.48,71.5,11324.0,60.3847,60.3931,60.3256,60.3425,11324.0
2018-05-15 15:15:00,71.5,71.59,71.49,71.56,11952.0,60.3425,60.4185,60.3341,60.3931,11952.0
2018-05-15 15:20:00,71.58,71.65,71.57,71.58,35177.0,60.41,60.4691,60.4016,60.41,35177.0
2018-05-15 15:25:00,71.57,71.64,71.56,71.61,14228.0,60.4016,60.4607,60.3931,60.4353,14228.0
2018-05-15 15:30:00,71.59,71.65,71.57,71.62,15484.0,60.4185,60.4691,60.4016,60.4438,15484.0
2018-05-15 15:35:00,71.63,71.71,71.63,71.67,21387.0,60.4522,60.5197,60.4522,60.486,21387.0
2018-05-15 15:40:00,71.66,71.68,71.61,71.66,23450.0,60.4775,60.4944,60.4353,60.4775,23450.0
2018-05-15 15:45:00,71.66,71.66,71.57,71.59,33632.0,60.4775,60.4775,60.4016,60.4185,33632.0
2018-05-15 15:50:00,71.59,71.76,71.59,71.69,37781.0,60.4185,60.5619,60.4185,60.5028,37781.0
2018-05-15 15:55:00,71.7,71.84,71.66,71.81,120146.0,60.5113,60.6294,60.4775,60.6041,120146.0
2018-05-16 09:30:00,71.93,72.03,71.9,71.97,33940.0,60.7054,60.7898,60.6801,60.7392,33940.0
2018-05-16 09:35:00,71.96,72.03,71.87,72.02,5381.0,60.7307,60.7898,60.6548,60.7814,5381.0
2018-05-16 09:40:00,72.01,72.08,71.95,72.08,5684.0,60.7729,60.832,60.7223,60.832,5684.0
2018-05-16 09:45:00,72.08,72.08,71.95,71.96,11680.0,60.832,60.832,60.7223,60.7307,11680.0
2018-05-16 09:50:00,71.96,72.04,71.89,71.98,22871.0,60.7307,60.7982,60.6716,60.7476,22871.0
2018-05-16 09:55:00,71.99,72.03,71.95,71.97,21042.0,60.756,60.7898,60.7223,60.7392,21042.0
2018-05-16 10:00:00,71.96,72.0,71.86,71.86,11610.0,60.7307,60.7645,60.6463,60.6463,11610.0
2018-05-16 10:05:00,71.89,71.9,71.76,71.76,10322.0,60.6716,60.6801,60.5619,60.5619,10322.0
2018-05-16 10:10:00,71.75,71.78,71.7,71.76,12408.0,60.5535,60.5788,60.5113,60.5619,12408.0
2018-05-16 10:15:00,71.75,71.8,71.67,71.73,14545.0,60.5535,60.5957,60.486,60.5366,14545.0
2018-05-16 10:20:00,71.73,71.88,71.66,71.85,12888.0,60.5366,60.6632,60.4775,60.6379,12888.0
2018-05-16 10:25:00,71.83,71.84,71.76,71.78,6458.0,60.621,60.6294,60.5619,60.5788,6458.0
2018-05-16 10:30:00,71.78,72.0,71.78,72.0,13962.0,60.5788,60.7645,60.5788,60.7645,13962.0
2018-05-16 10:35:00,71.98,72.04,71.96,72.01,62741.0,60.7476,60.7982,60.7307,60.7729,62741.0
2018-05-16 10:40:00,72.02,72.06,71.99,72.05,24576.0,60.7814,60.8151,60.756,60.8067,24576.0
2018-05-16 10:45:00,72.06,72.06,71.99,72.02,13279.0,60.8151,60.8151,60.756,60.7814,13279.0
2018-05-16 10:50:00,72.01,72.05,71.9,71.92,13936.0,60.7729,60.8067,60.6801,60.697,13936.0
2018-05-16 10:55:00,71.92,71.94,71.87,71.89,7440.0,60.697,60.7138,60.6548,60.6716,7440.0
2018-05-16 11:00:00,71.87,71.9,71.84,71.9,19106.0,60.6548,60.6801,60.6294,60.6801,19106.0
2018-05-16 11:05:00,71.91,71.97,71.9,71.91,9888.0,60.6885,60.7392,60.6801,60.6885,9888.0
2018-05-16 11:10:00,71.91,71.95,71.87,71.95,7432.0,60.6885,60.7223,60.6548,60.7223,7432.0
2018-05-16 11:15:00,71.93,71.95,71.92,71.92,4711.0,60.7054,60.7223,60.697,60.697,4711.0
2018-05-16 11:20:00,71.93,72.0,71.91,71.91,6850.0,60.7054,60.7645,60.6885,60.6885,6850.0
2018-05-16 11:25:00,71.9,71.94,71.87,71.9,4031.0,60.6801,60.7138,60.6548,60.6801,4031.0
2018-05-16 11:30:00,71.91,71.98,71.9,71.97,6614.0,60.6885,60.7476,60.6801,60.7392,6614.0
2018-05-16 11:35:00,71.96,72.04,71.95,71.99,16388.0,60.7307,60.7982,60.7223,60.756,16388.0
2018-05-16 11:40:00,72.0,72.04,71.97,72.04,9646.0,60.7645,60.7982,60.7392,60.7982,9646.0
2018-05-16 11:45:00,72.03,72.05,71.97,72.0,11965.0,60.7898,60.8067,60.7392,60.7645,11965.0
2018-05-16 11:50:00,71.97,72.02,71.96,72.01,7727.0,60.7392,60.7814,60.7307,60.7729,7727.0
2018-05-16 11:55:00,72.01,72.01,71.97,71.99,27424.0,60.7729,60.7729,60.7392,60.756,27424.0
2018-05-16 12:00:00,72.0,72.14,71.99,72.14,18509.0,60.7645,60.8826,60.756,60.8826,18509.0
2018-05-16 12:05:00,72.14,72.25,72.13,72.18,8356.0,60.8826,60.9755,60.8742,60.9164,8356.0
2018-05-16 12:10:00,72.18,72.21,72.18,72.2,2906.0,60.9164,60.9417,60.9164,60.9333,2906.0
2018-05-16 12:15:00,72.2,72.33,72.18,72.32,14445.0,60.9333,61.043,60.9164,61.0345,14445.0
2018-05-16 12:20:00,72.3,72.31,72.24,72.28,13742.0,61.0177,61.0261,60.967,61.0008,13742.0
2018-05-16 12:25:00,72.29,72.3,72.26,72.29,14882.0,61.0092,61.0177,60.9839,61.0092,14882.0
2018-05-16 12:30:00,72.3,72.41,72.29,72.4,24148.0,61.0177,61.1105,61.0092,61.1021,24148.0
2018-05-16 12:35:00,72.39,72.45,72.39,72.44,7401.0,61.0936,61.1443,61.0936,61.1358,7401.0
2018-05-16 12:40:00,72.44,72.47,72.36,72.38,22285.0,61.1358,61.1611,61.0683,61.0852,22285.0
2018-05-16 12:45:00,72.38,72.39,72.33,72.36,17894.0,61.0852,61.0936,61.043,61.0683,17894.0
2018-05-16 12:50:00,72.35,72.37,72.33,72.34,7805.0,61.0599,61.0767,61.043,61.0514,7805.0
2018-05-16 12:55:00,72.32,72.34,72.27,72.32,4341.0,61.0345,61.0514,60.9923,61.0345,4341.0
2018-05-16 13:00:00,72.32,72.35,72.31,72.35,2111.0,61.0345,61.0599,61.0261,61.0599,2111.0
2018-05-16 13:05:00,72.34,72.4,72.29,72.31,7601.0,61.0514,61.1021,61.0092,61.0261,7601.0
2018-05-16 13:10:00,72.31,72.33,72.28,72.28,5346.0,61.0261,61.043,61.0008,61.0008,5346.0
2018-05-16 13:15:00,72.29,72.35,72.29,72.3,7823.0,61.0092,61.0599,61.0092,61.0177,7823.0
2018-05-16 13:20:00,72.28,72.33,72.23,72.26,5300.0,61.0008,61.043,60.9586,60.9839,5300.0
2018-05-16 13:25:00,72.24,72.29,72.21,72.27,4015.0,60.967,61.0092,60.9417,60.9923,4015.0
2018-05-16 13:30:00,72.27,72.33,72.26,72.32,6004.0,60.9923,61.043,60.9839,61.0345,6004.0
2018-05-16 13:35:00,72.32,72.33,72.31,72.32,3811.0,61.0345,61.043,61.0261,61.0345,3811.0
2018-05-16 13:40:00,72.33,72.34,72.24,72.24,13311.0,61.043,61.0514,60.967,60.967,13311.0
2018-05-16 13:45:00,72.25,72.27,72.22,72.27,13765.0,60.9755,60.9923,60.9501,60.9923,13765.0
2018-05-16 13:50:00,72.27,72.27,72.21,72.25,8456.0,60.9923,60.9923,60.9417,60.9755,8456.0
2018-05-16 13:55:00,72.24,72.26,72.21,72.25,7279.0,60.967,60.9839,60.9417,60.9755,7279.0
2018-05-16 14:00:00,72.28,72.28,72.23,72.28,7238.0,61.0008,61.0008,60.9586,61.0008,7238.0
2018-05-16 14:05:00,72.28,72.35,72.28,72.33,13346.0,61.0008,61.0599,61.0008,61.043,13346.0
2018-05-16 14:10:00,72.33,72.35,72.3,72.33,12683.0,61.043,61.0599,61.0177,61.043,12683.0
2018-05-16 14:15:00,72.32,72.34,72.28,72.31,7096.0,61.0345,61.0514,61.0008,61.0261,7096.0
2018-05-16 14:20:00,72.3,72.31,72.23,72.24,11703.0,61.0177,61.0261,60.9586,60.967,11703.0
2018-05-16 14:25:00,72.26,72.29,72.23,72.24,6477.0,60.9839,61.0092,60.9586,60.967,6477.0
2018-05-16 14:30:00,72.23,72.26,72.19,72.22,5836.0,60.9586,60.9839,60.9248,60.9501,5836.0
2018-05-16 14:35:00,72.21,72.27,72.2,72.25,5845.0,60.9417,60.9923,60.9333,60.9755,5845.0
2018-05-16 14:40:00,72.25,72.28,72.23,72.24,10422.0,60.9755,61.0008,60.9586,60.967,10422.0
2018-05-16 14:45:00,72.24,72.28,72.21,72.22,7081.0,60.967,61.0008,60.9417,60.9501,7081.0
2018-05-16 14:50:00,72.23,72.27,72.21,72.27,6216.0,60.9586,60.9923,60.9417,60.9923,6216.0
2018-05-16 14:55:00,72.28,72.29,72.24,72.28,7369.0,61.0008,61.0092,60.967,61.0008,7369.0
2018-05-16 15:00:00,72.28,72.28,72.13,72.18,11054.0,61.0008,61.0008,60.8742,60.9164,11054.0
2018-05-16 15:05:00,72.17,72.21,72.14,72.15,8836.0,60.9079,60.9417,60.8826,60.8911,8836.0
2018-05-16 15:10:00,72.13,72.15,72.05,72.06,9197.0,60.8742,60.8911,60.8067,60.8151,9197.0
2018-05-16 15:15:00,72.04,72.08,72.04,72.07,6611.0,60.7982,60.832,60.7982,60.8235,6611.0
2018-05-16 15:20:00,72.07,72.14,72.07,72.08,9234.0,60.8235,60.8826,60.8235,60.832,9234.0
2018-05-16 15:25:00,72.08,72.08,72.04,72.04,12280.0,60.832,60.832,60.7982,60.7982,12280.0
2018-05-16 15:30:00,72.04,72.06,72.02,72.05,19145.0,60.7982,60.8151,60.7814,60.8067,19145.0
2018-05-16 15:35:00,72.04,72.05,71.98,72.0,15672.0,60.7982,60.8067,60.7476,60.7645,15672.0
2018-05-16 15:40:00,72.01,72.02,71.95,71.95,15997.0,60.7729,60.7814,60.7223,60.7223,15997.0
2018-05-16 15:45:00,71.95,71.95,71.81,71.82,35243.0,60.7223,60.7223,60.6041,60.6126,35243.0
2018-05-16 15:50:00,71.83,71.96,71.83,71.94,27196.0,60.621,60.7307,60.621,60.7138,27196.0
2018-05-16 15:55:00,71.94,72.04,71.91,71.95,154170.0,60.7138,60.7982,60.6885,60.7223,154170.0
2018-05-17 09:30:00,72.05,72.21,71.97,72.11,35010.0,60.8067,60.9417,60.7392,60.8573,35010.0
2018-05-17 09:35:00,72.11,72.18,71.88,71.94,44875.0,60.8573,60.9164,60.6632,60.7138,44875.0
2018-05-17 09:40:00,71.94,71.95,71.71,71.81,87893.0,60.7138,60.7223,60.5197,60.6041,87893.0
2018-05-17 09:45:00,71.84,71.89,71.61,71.7,55006.0,60.6294,60.6716,60.4353,60.5113,55006.0
2018-05-17 09:50:00,71.73,71.96,71.7,71.88,27915.0,60.5366,60.7307,60.5113,60.6632,27915.0
2018-05-17 09:55:00,71.9,71.98,71.7,71.7,30331.0,60.6801,60.7476,60.5113,60.5113,30331.0
2018-05-17 10:00:00,71.71,71.97,71.7,71.97,82143.0,60.5197,60.7392,60.5113,60.7392,82143.0
2018-05-17 10:05:00,71.96,72.11,71.9,71.99,40840.0,60.7307,60.8573,60.6801,60.756,40840.0
2018-05-17 10:10:00,71.99,72.08,71.99,72.05,19913.0,60.756,60.832,60.756,60.8067,19913.0
2018-05-17 10:15:00,72.05,72.37,72.03,72.34,95039.0,60.8067,61.0767,60.7898,61.0514,95039.0
2018-05-17 10:20:00,72.34,72.43,72.3,72.33,70226.0,61.0514,61.1274,61.0177,61.043,70226.0
2018-05-17 10:25:00,72.3,72.36,72.2,72.34,24056.0,61.0177,61.0683,60.9333,61.0514,24056.0
2018-05-17 10:30:00,72.35,72.39,72.29,72.39,19085.0,61.0599,61.0936,61.0092,61.0936,19085.0
2018-05-17 10:35:00,72.45,72.57,72.36,72.52,122585.0,61.1443,61.2455,61.0683,61.2033,122585.0
2018-05-17 10:40:00,72.52,72.7,72.52,72.64,39769.0,61.2033,61.3552,61.2033,61.3046,39769.0
2018-05-17 10:45:00,72.66,72.74,72.64,72.71,21196.0,61.3215,61.389,61.3046,61.3637,21196.0
2018-05-17 10:50:00,72.7,72.73,72.66,72.66,20986.0,61.3552,61.3806,61.3215,61.3215,20986.0
2018-05-17 10:55:00,72.64,72.74,72.64,72.73,21330.0,61.3046,61.389,61.3046,61.3806,21330.0
2018-05-17 11:00:00,72.73,72.8,72.69,72.75,11422.0,61.3806,61.4396,61.3468,61.3974,11422.0
2018-05-17 11:05:00,72.75,72.75,72.68,72.69,26670.0,61.3974,61.3974,61.3384,61.3468,26670.0
2018-05-17 11:10:00,72.7,72.72,72.6,72.62,23226.0,61.3552,61.3721,61.2708,61.2877,23226.0
2018-05-17 11:15:00,72.61,72.64,72.58,72.64,4295.0,61.2793,61.3046,61.254,61.3046,4295.0
2018-05-17 11:20:00,72.66,72.8,72.64,72.8,18612.0,61.3215,61.4396,61.3046,61.4396,18612.0
2018-05-17 11:25:00,72.81,72.93,72.79,72.84,30135.0,61.4481,61.5493,61.4312,61.4734,30135.0
2018-05-17 11:30:00,72.88,72.89,72.77,72.81,8071.0,61.5071,61.5156,61.4143,61.4481,8071.0
2018-05-17 11:35:00,72.81,72.88,72.77,72.85,14785.0,61.4481,61.5071,61.4143,61.4818,14785.0
2018-05-17 11:40:00,72.85,72.9,72.84,72.89,6700.0,61.4818,61.524,61.4734,61.5156,6700.0
2018-05-17 11:45:00,72.89,72.9,72.79,72.8,14472.0,61.5156,61.524,61.4312,61.4396,14472.0
2018-05-17 11:50:00,72.81,72.83,72.78,72.79,13008.0,61.4481,61.465,61.4228,61.4312,13008.0
2018-05-17 11:55:00,72.79,72.85,72.78,72.78,6637.0,61.4312,61.4818,61.4228,61.4228,6637.0
2018-05-17 12:00:00,72.78,72.86,72.74,72.74,24254.0,61.4228,61.4903,61.389,61.389,24254.0
2018-05-17 12:05:00,72.74,72.79,72.7,72.77,22887.0,61.389,61.4312,61.3552,61.4143,22887.0
2018-05-17 12:10:00,72.78,72.88,72.76,72.84,15761.0,61.4228,61.5071,61.4059,61.4734,15761.0
2018-05-17 12:15:00,72.82,72.87,72.8,72.87,22796.0,61.4565,61.4987,61.4396,61.4987,22796.0
2018-05-17 12:20:00,72.86,72.93,72.83,72.91,23948.0,61.4903,61.5493,61.465,61.5325,23948.0
2018-05-17 12:25:00,72.91,72.92,72.85,72.87,48382.0,61.5325,61.5409,61.4818,61.4987,48382.0
2018-05-17 12:30:00,72.86,73.11,72.84,73.06,69823.0,61.4903,61.7013,61.4734,61.6591,69823.0
2018-05-17 12:35:00,73.06,73.18,73.04,73.15,35793.0,61.6591,61.7603,61.6422,61.735,35793.0
2018-05-17 12:40:00,73.15,73.15,73.02,73.08,31555.0,61.735,61.735,61.6253,61.6759,31555.0
2018-05-17 12:45:00,73.09,73.09,72.94,72.97,43337.0,61.6844,61.6844,61.5578,61.5831,43337.0
2018-05-17 12:50:00,72.95,72.96,72.86,72.86,10687.0,61.5662,61.5747,61.4903,61.4903,10687.0
2018-05-17 12:55:00,72.85,72.89,72.81,72.84,18400.0,61.4818,61.5156,61.4481,61.4734,18400.0
2018-05-17 13:00:00,72.85,72.91,72.83,72.88,10803.0,61.4818,61.5325,61.465,61.5071,10803.0
2018-05-17 13:05:00,72.88,72.88,72.85,72.87,11039.0,61.5071,61.5071,61.4818,61.4987,11039.0
2018-05-17 13:10:00,72.86,72.89,72.78,72.87,14703.0,61.4903,61.5156,61.4228,61.4987,14703.0
2018-05-17 13:15:00,72.86,72.89,72.82,72.82,10362.0,61.4903,61.5156,61.4565,61.4565,10362.0
2018-05-17 13:20:00,72.81,72.9,72.81,72.87,4151.0,61.4481,61.524,61.4481,61.4987,4151.0
2018-05-17 13:25:00,72.87,72.87,72.8,72.82,10908.0,61.4987,61.4987,61.4396,61.4565,10908.0
2018-05-17 13:30:00,72.83,72.86,72.81,72.84,6576.0,61.465,61.4903,61.4481,61.4734,6576.0
2018-05-17 13:35:00,72.84,72.85,72.81,72.83,21199.0,61.4734,61.4818,61.4481,61.465,21199.0
2018-05-17 13:40:00,72.85,72.85,72.78,72.8,53001.0,61.4818,61.4818,61.4228,61.4396,53001.0
2018-05-17 13:45:00,72.8,72.81,72.66,72.73,11929.0,61.4396,61.4481,61.3215,61.3806,11929.0
2018-05-17 13:50:00,72.72,72.81,72.68,72.69,10913.0,61.3721,61.4481,61.3384,61.3468,10913.0
2018-05-17 13:55:00,72.68,72.69,72.6,72.61,92210.0,61.3384,61.3468,61.2708,61.2793,92210.0
2018-05-17 14:00:00,72.6,72.64,72.51,72.56,14179.0,61.2708,61.3046,61.1949,61.2371,14179.0
2018-05-17 14:05:00,72.56,72.63,72.52,72.63,10648.0,61.2371,61.2962,61.2033,61.2962,10648.0
2018-05-17 14:10:00,72.65,72.73,72.64,72.7,6165.0,61.313,61.3806,61.3046,61.3552,6165.0
2018-05-17 14:15:00,72.71,72.76,72.61,72.75,24479.0,61.3637,61.4059,61.2793,61.3974,24479.0
2018-05-17 14:20:00,72.75,72.92,72.75,72.86,35791.0,61.3974,61.5409,61.3974,61.4903,35791.0
2018-05-17 14:25:00,72.85,72.9,72.8,72.86,36279.0,61.4818,61.524,61.4396,61.4903,36279.0
2018-05-17 14:30:00,72.84,72.9,72.83,72.84,11831.0,61.4734,61.524,61.465,61.4734,11831.0
2018-05-17 14:35:00,72.84,72.87,72.8,72.85,8601.0,61.4734,61.4987,61.4396,61.4818,8601.0
2018-05-17 14:40:00,72.84,72.84,72.77,72.79,14694.0,61.4734,61.4734,61.4143,61.4312,14694.0
2018-05-17 14:45:00,72.79,72.83,72.77,72.82,17705.0,61.4312,61.465,61.4143,61.4565,17705.0
2018-05-17 14:50:00,72.82,72.85,72.81,72.85,5861.0,61.4565,61.4818,61.4481,61.4818,5861.0
2018-05-17 14:55:00,72.84,72.93,72.82,72.93,11838.0,61.4734,61.5493,61.4565,61.5493,11838.0
2018-05-17 15:00:00,72.9,72.97,72.9,72.97,6752.0,61.524,61.5831,61.524,61.5831,6752.0
2018-05-17 15:05:00,72.96,72.98,72.93,72.96,11149.0,61.5747,61.5915,61.5493,61.5747,11149.0
2018-05-17 15:10:00,72.96,72.97,72.88,72.91,11940.0,61.5747,61.5831,61.5071,61.5325,11940.0
2018-05-17 15:15:00,72.9,72.91,72.8,72.85,19332.0,61.524,61.5325,61.4396,61.4818,19332.0
2018-05-17 15:20:00,72.83,72.9,72.83,72.88,12705.0,61.465,61.524,61.465,61.5071,12705.0
2018-05-17 15:25:00,72.87,72.9,72.75,72.77,19323.0,61.4987,61.524,61.3974,61.4143,19323.0
2018-05-17 15:30:00,72.77,72.85,72.74,72.84,28499.0,61.4143,61.4818,61.389,61.4734,28499.0
2018-05-17 15:35:00,72.84,72.91,72.82,72.91,32268.0,61.4734,61.5325,61.4565,61.5325,32268.0
2018-05-17 15:40:00,72.9,73.0,72.86,72.87,59449.0,61.524,61.6084,61.4903,61.4987,59449.0
2018-05-17 15:45:00,72.87,72.89,72.83,72.88,26475.0,61.4987,61.5156,61.465,61.5071,26475.0
2018-05-17 15:50:00,72.89,72.91,72.81,72.88,43611.0,61.5156,61.5325,61.4481,61.5071,43611.0
2018-05-17 15:55:00,72.87,73.04,72.87,72.97,146419.0,61.4987,61.6422,61.4987,61.5831,146419.0
2018-05-18 09:30:00,72.85,73.13,72.79,73.13,115783.0,61.4818,61.7181,61.4312,61.7181,115783.0
2018-05-18 09:35:00,73.13,73.22,73.06,73.2,23095.0,61.7181,61.7941,61.6591,61.7772,23095.0
2018-05-18 09:40:00,73.18,73.28,73.08,73.08,4716.0,61.7603,61.8447,61.6759,61.6759,4716.0
2018-05-18 09:45:00,73.1,73.18,73.06,73.15,5506.0,61.6928,61.7603,61.6591,61.735,5506.0
2018-05-18 09:50:00,73.15,73.15,73.04,73.08,3120.0,61.735,61.735,61.6422,61.6759,3120.0
2018-05-18 09:55:00,73.02,73.08,72.99,73.08,16604.0,61.6253,61.6759,61.6,61.6759,16604.0
2018-05-18 10:00:00,73.08,73.11,73.02,73.1,8318.0,61.6759,61.7013,61.6253,61.6928,8318.0
2018-05-18 10:05:00,73.12,73.22,73.12,73.21,7984.0,61.7097,61.7941,61.7097,61.7857,7984.0
2018-05-18 10:10:00,73.18,73.23,73.12,73.22,9678.0,61.7603,61.8025,61.7097,61.7941,9678.0
2018-05-18 10:15:00,73.25,73.26,73.2,73.22,11445.0,61.8194,61.8279,61.7772,61.7941,11445.0
2018-05-18 10:20:00,73.24,73.34,73.24,73.27,15597.0,61.811,61.8954,61.811,61.8363,15597.0
2018-05-18 10:25:00,73.27,73.3,73.22,73.22,23641.0,61.8363,61.8616,61.7941,61.7941,23641.0
2018-05-18 10:30:00,73.21,73.23,72.97,73.0,36333.0,61.7857,61.8025,61.5831,61.6084,36333.0
2018-05-18 10:35:00,72.96,72.96,72.84,72.84,32575.0,61.5747,61.5747,61.4734,61.4734,32575.0
2018-05-18 10:40:00,72.87,73.04,72.84,72.99,24077.0,61.4987,61.6422,61.4734,61.6,24077.0
2018-05-18 10:45:00,72.99,73.04,72.93,72.96,11416.0,61.6,61.6422,61.5493,61.5747,11416.0
2018-05-18 10:50:00,72.95,72.99,72.94,72.95,5425.0,61.5662,61.6,61.5578,61.5662,5425.0
2018-05-18 10:55:00,72.94,72.95,72.87,72.9,10243.0,61.5578,61.5662,61.4987,61.524,10243.0
2018-05-18 11:00:00,72.9,72.97,72.88,72.96,10521.0,61.524,61.5831,61.5071,61.5747,10521.0
2018-05-18 11:05:00,72.96,72.97,72.87,72.87,42572.0,61.5747,61.5831,61.4987,61.4987,42572.0
2018-05-18 11:10:00,72.87,72.99,72.86,72.97,23617.0,61.4987,61.6,61.4903,61.5831,23617.0
2018-05-18 11:15:00,72.97,72.97,72.87,72.91,25885.0,61.5831,61.5831,61.4987,61.5325,25885.0
2018-05-18 11:20:00,72.91,72.98,72.84,72.97,35731.0,61.5325,61.5915,61.4734,61.5831,35731.0
2018-05-18 11:25:00,72.98,72.98,72.84,72.86,27374.0,61.5915,61.5915,61.4734,61.4903,27374.0
2018-05-18 11:30:00,72.86,72.96,72.85,72.85,26500.0,61.4903,61.5747,61.4818,61.4818,26500.0
2018-05-18 11:35:00,72.85,73.08,72.85,73.06,12253.0,61.4818,61.6759,61.4818,61.6591,12253.0
2018-05-18 11:40:00,73.07,73.13,73.07,73.11,5674.0,61.6675,61.7181,61.6675,61.7013,5674.0
2018-05-18 11:45:00,73.14,73.14,73.01,73.02,9106.0,61.7266,61.7266,61.6169,61.6253,9106.0
2018-05-18 11:50:00,73.01,73.09,73.01,73.09,7071.0,61.6169,61.6844,61.6169,61.6844,7071.0
2018-05-18 11:55:00,73.09,73.15,73.08,73.13,8675.0,61.6844,61.735,61.6759,61.7181,8675.0
2018-05-18 12:00:00,73.13,73.13,73.0,73.0,7892.0,61.7181,61.7181,61.6084,61.6084,7892.0
2018-05-18 12:05:00,72.98,73.03,72.88,72.93,16422.0,61.5915,61.6337,61.5071,61.5493,16422.0
2018-05-18 12:10:00,72.93,72.95,72.89,72.9,6422.0,61.5493,61.5662,61.5156,61.524,6422.0
2018-05-18 12:15:00,72.92,72.98,72.9,72.96,8581.0,61.5409,61.5915,61.524,61.5747,8581.0
2018-05-18 12:20:00,72.97,72.97,72.9,72.93,7550.0,61.5831,61.5831,61.524,61.5493,7550.0
2018-05-18 12:25:00,72.92,72.93,72.85,72.85,5935.0,61.5409,61.5493,61.4818,61.4818,5935.0
2018-05-18 12:30:00,72.85,72.93,72.84,72.9,9633.0,61.4818,61.5493,61.4734,61.524,9633.0
2018-05-18 12:35:00,72.89,72.94,72.88,72.94,4972.0,61.5156,61.5578,61.5071,61.5578,4972.0
2018-05-18 12:40:00,72.94,73.05,72.94,73.05,5709.0,61.5578,61.6506,61.5578,61.6506,5709.0
2018-05-18 12:45:00,73.07,73.14,73.06,73.14,4511.0,61.6675,61.7266,61.6591,61.7266,4511.0
2018-05-18 12:50:00,73.14,73.14,73.06,73.06,10319.0,61.7266,61.7266,61.6591,61.6591,10319.0
2018-05-18 12:55:00,73.08,73.12,73.08,73.11,3092.0,61.6759,61.7097,61.6759,61.7013,3092.0
2018-05-18 13:00:00,73.1,73.1,73.06,73.09,6518.0,61.6928,61.6928,61.6591,61.6844,6518.0
2018-05-18 13:05:00,73.09,73.17,73.09,73.17,6740.0,61.6844,61.7519,61.6844,61.7519,6740.0
2018-05-18 13:10:00,73.15,73.15,73.11,73.15,7029.0,61.735,61.735,61.7013,61.735,7029.0
2018-05-18 13:15:00,73.17,73.32,73.17,73.28,9176.0,61.7519,61.8785,61.7519,61.8447,9176.0
2018-05-18 13:20:00,73.29,73.34,73.29,73.34,8411.0,61.8532,61.8954,61.8532,61.8954,8411.0
2018-05-18 13:25:00,73.37,73.37,73.28,73.28,8347.0,61.9207,61.9207,61.8447,61.8447,8347.0
2018-05-18 13:30:00,73.28,73.28,73.18,73.19,12361.0,61.8447,61.8447,61.7603,61.7688,12361.0
2018-05-18 13:35:00,73.19,73.19,73.15,73.19,5443.0,61.7688,61.7688,61.735,61.7688,5443.0
2018-05-18 13:40:00,73.17,73.21,73.11,73.12,26883.0,61.7519,61.7857,61.7013,61.7097,26883.0
2018-05-18 13:45:00,73.14,73.17,73.12,73.17,4543.0,61.7266,61.7519,61.7097,61.7519,4543.0
2018-05-18 13:50:00,73.14,73.18,73.11,73.12,3640.0,61.7266,61.7603,61.7013,61.7097,3640.0
2018-05-18 13:55:00,73.13,73.2,73.11,73.17,5772.0,61.7181,61.7772,61.7013,61.7519,5772.0
2018-05-18 14:00:00,73.14,73.14,73.07,73.08,9312.0,61.7266,61.7266,61.6675,61.6759,9312.0
2018-05-18 14:05:00,73.09,73.1,73.04,73.07,7701.0,61.6844,61.6928,61.6422,61.6675,7701.0
2018-05-18 14:10:00,73.07,73.12,73.07,73.09,5616.0,61.6675,61.7097,61.6675,61.6844,5616.0
2018-05-18 14:15:00,73.1,73.12,73.05,73.1,13802.0,61.6928,61.7097,61.6506,61.6928,13802.0
2018-05-18 14:20:00,73.09,73.09,73.05,73.08,6039.0,61.6844,61.6844,61.6506,61.6759,6039.0
2018-05-18 14:25:00,73.09,73.11,73.08,73.09,6422.0,61.6844,61.7013,61.6759,61.6844,6422.0
2018-05-18 14:30:00,73.1,73.12,73.05,73.06,6765.0,61.6928,61.7097,61.6506,61.6591,6765.0
2018-05-18 14:35:00,73.05,73.09,73.04,73.05,7689.0,61.6506,61.6844,61.6422,61.6506,7689.0
2018-05-18 14:40:00,73.06,73.11,73.05,73.1,6615.0,61.6591,61.7013,61.6506,61.6928,6615.0
2018-05-18 14:45:00,73.1,73.19,73.08,73.18,11318.0,61.6928,61.7688,61.6759,61.7603,11318.0
2018-05-18 14:50:00,73.18,73.19,73.09,73.11,9637.0,61.7603,61.7688,61.6844,61.7013,9637.0
2018-05-18 14:55:00,73.12,73.17,73.1,73.12,9080.0,61.7097,61.7519,61.6928,61.7097,9080.0
2018-05-18 15:00:00,73.13,73.13,73.02,73.02,24114.0,61.7181,61.7181,61.6253,61.6253,24114.0
2018-05-18 15:05:00,73.03,73.11,73.02,73.06,11371.0,61.6337,61.7013,61.6253,61.6591,11371.0
2018-05-18 15:10:00,73.05,73.06,73.02,73.06,14625.0,61.6506,61.6591,61.6253,61.6591,14625.0
2018-05-18 15:15:00,73.06,73.06,73.01,73.04,12774.0,61.6591,61.6591,61.6169,61.6422,12774.0
2018-05-18 15:20:00,73.05,73.18,73.05,73.18,18424.0,61.6506,61.7603,61.6506,61.7603,18424.0
2018-05-18 15:25:00,73.17,73.17,73.14,73.17,17269.0,61.7519,61.7519,61.7266,61.7519,17269.0
2018-05-18 15:30:00,73.17,73.18,73.09,73.1,23857.0,61.7519,61.7603,61.6844,61.6928,23857.0
2018-05-18 15:35:00,73.11,73.19,73.1,73.17,22667.0,61.7013,61.7688,61.6928,61.7519,22667.0
2018-05-18 15:40:00,73.17,73.19,73.13,73.13,22198.0,61.7519,61.7688,61.7181,61.7181,22198.0
2018-05-18 15:45:00,73.12,73.18,73.1,73.18,28468.0,61.7097,61.7603,61.6928,61.7603,28468.0
2018-05-18 15:50:00,73.17,73.2,73.11,73.2,63045.0,61.7519,61.7772,61.7013,61.7772,63045.0
2018-05-18 15:55:00,73.2,73.27,73.15,73.15,175384.0,61.7772,61.8363,61.735,61.735,175384.0
2018-05-21 09:30:00,73.65,73.87,73.5,73.77,46910.0,62.157,62.3427,62.0304,62.2583,46910.0
2018-05-21 09:35:00,73.83,73.95,73.83,73.85,10408.0,62.3089,62.4102,62.3089,62.3258,10408.0
2018-05-21 09:40:00,73.8,73.95,73.79,73.92,6928.0,62.2836,62.4102,62.2751,62.3849,6928.0
2018-05-21 09:45:00,73.89,73.95,73.84,73.87,6392.0,62.3595,62.4102,62.3173,62.3427,6392.0
2018-05-21 09:50:00,73.85,73.85,73.63,73.66,17655.0,62.3258,62.3258,62.1401,62.1654,17655.0
2018-05-21 09:55:00,73.64,73.75,73.61,73.68,13626.0,62.1486,62.2414,62.1232,62.1823,13626.0
2018-05-21 10:00:00,73.71,73.75,73.65,73.73,8146.0,62.2076,62.2414,62.157,62.2245,8146.0
2018-05-21 10:05:00,73.73,73.78,73.7,73.78,19478.0,62.2245,62.2667,62.1992,62.2667,19478.0
2018-05-21 10:10:00,73.79,73.87,73.79,73.85,5134.0,62.2751,62.3427,62.2751,62.3258,5134.0
2018-05-21 10:15:00,73.87,73.96,73.87,73.94,6739.0,62.3427,62.4186,62.3427,62.4017,6739.0
2018-05-21 10:20:00,73.94,73.97,73.88,73.92,8154.0,62.4017,62.4271,62.3511,62.3849,8154.0
2018-05-21 10:25:00,73.92,73.95,73.9,73.92,7188.0,62.3849,62.4102,62.368,62.3849,7188.0
2018-05-21 10:30:00,73.93,74.26,73.93,74.14,72665.0,62.3933,62.6718,62.3933,62.5705,72665.0
2018-05-21 10:35:00,74.14,74.24,74.09,74.13,29527.0,62.5705,62.6549,62.5283,62.5621,29527.0
2018-05-21 10:40:00,74.12,74.23,74.1,74.13,8107.0,62.5536,62.6465,62.5368,62.5621,8107.0
2018-05-21 10:45:00,74.14,74.27,74.14,74.14,20258.0,62.5705,62.6802,62.5705,62.5705,20258.0
2018-05-21 10:50:00,74.16,74.16,74.06,74.08,7909.0,62.5874,62.5874,62.503,62.5199,7909.0
2018-05-21 10:55:00,74.09,74.18,74.09,74.16,7279.0,62.5283,62.6043,62.5283,62.5874,7279.0
2018-05-21 11:00:00,74.16,74.18,74.06,74.09,17440.0,62.5874,62.6043,62.503,62.5283,17440.0
2018-05-21 11:05:00,74.07,74.08,73.97,73.97,6166.0,62.5115,62.5199,62.4271,62.4271,6166.0
2018-05-21 11:10:00,73.98,74.03,73.95,73.98,10949.0,62.4355,62.4777,62.4102,62.4355,10949.0
2018-05-21 11:15:00,74.0,74.01,73.94,73.97,14893.0,62.4524,62.4608,62.4017,62.4271,14893.0
2018-05-21 11:20:00,73.95,73.99,73.95,73.95,6806.0,62.4102,62.4439,62.4102,62.4102,6806.0
2018-05-21 11:25:00,73.94,73.94,73.7,73.73,15156.0,62.4017,62.4017,62.1992,62.2245,15156.0
2018-05-21 11:30:00,73.73,73.81,73.71,73.75,11923.0,62.2245,62.292,62.2076,62.2414,11923.0
2018-05-21 11:35:00,73.75,73.82,73.71,73.82,3650.0,62.2414,62.3005,62.2076,62.3005,3650.0
2018-05-21 11:40:00,73.81,73.83,73.79,73.81,1774.0,62.292,62.3089,62.2751,62.292,1774.0
2018-05-21 11:45:00,73.8,73.83,73.78,73.82,6490.0,62.2836,62.3089,62.2667,62.3005,6490.0
2018-05-21 11:50:00,73.81,73.81,73.74,73.79,7054.0,62.292,62.292,62.2329,62.2751,7054.0
2018-05-21 11:55:00,73.78,73.86,73.78,73.86,8815.0,62.2667,62.3342,62.2667,62.3342,8815.0
2018-05-21 12:00:00,73.87,74.08,73.84,74.06,38466.0,62.3427,62.5199,62.3173,62.503,38466.0
2018-05-21 12:05:00,74.04,74.05,73.92,73.92,15349.0,62.4861,62.4946,62.3849,62.3849,15349.0
2018-05-21 12:10:00,73.93,74.11,73.93,74.08,15973.0,62.3933,62.5452,62.3933,62.5199,15973.0
2018-05-21 12:15:00,74.09,74.1,74.06,74.09,9650.0,62.5283,62.5368,62.503,62.5283,9650.0
2018-05-21 12:20:00,74.11,74.11,74.06,74.11,18552.0,62.5452,62.5452,62.503,62.5452,18552.0
2018-05-21 12:25:00,74.1,74.11,74.01,74.06,12999.0,62.5368,62.5452,62.4608,62.503,12999.0
2018-05-21 12:30:00,74.06,74.1,73.97,74.0,74165.0,62.503,62.5368,62.4271,62.4524,74165.0
2018-05-21 12:35:00,74.01,74.05,73.97,74.05,32423.0,62.4608,62.4946,62.4271,62.4946,32423.0
2018-05-21 12:40:00,74.03,74.08,73.97,74.06,12818.0,62.4777,62.5199,62.4271,62.503,12818.0
2018-05-21 12:45:00,74.05,74.09,73.99,74.02,12928.0,62.4946,62.5283,62.4439,62.4693,12928.0
2018-05-21 12:50:00,74.03,74.1,74.01,74.02,6092.0,62.4777,62.5368,62.4608,62.4693,6092.0
2018-05-21 12:55:00,74.02,74.06,73.97,73.99,5320.0,62.4693,62.503,62.4271,62.4439,5320.0
2018-05-21 13:00:00,73.99,74.03,73.97,73.99,11264.0,62.4439,62.4777,62.4271,62.4439,11264.0
2018-05-21 13:05:00,73.99,74.09,73.98,74.09,7063.0,62.4439,62.5283,62.4355,62.5283,7063.0
2018-05-21 13:10:00,74.07,74.16,74.06,74.07,16460.0,62.5115,62.5874,62.503,62.5115,16460.0
2018-05-21 13:15:00,74.07,74.16,74.07,74.16,4195.0,62.5115,62.5874,62.5115,62.5874,4195.0
2018-05-21 13:20:00,74.14,74.16,74.05,74.09,8072.0,62.5705,62.5874,62.4946,62.5283,8072.0
2018-05-21 13:25:00,74.09,74.09,74.02,74.06,5336.0,62.5283,62.5283,62.4693,62.503,5336.0
2018-05-21 13:30:00,74.05,74.1,74.04,74.06,8425.0,62.4946,62.5368,62.4861,62.503,8425.0
2018-05-21 13:35:00,74.07,74.15,74.06,74.15,5620.0,62.5115,62.579,62.503,62.579,5620.0
2018-05-21 13:40:00,74.13,74.15,74.11,74.15,7323.0,62.5621,62.579,62.5452,62.579,7323.0
2018-05-21 13:45:00,74.15,74.15,74.12,74.13,12600.0,62.579,62.579,62.5536,62.5621,12600.0
2018-05-21 13:50:00,74.13,74.15,74.09,74.09,5973.0,62.5621,62.579,62.5283,62.5283,5973.0
2018-05-21 13:55:00,74.11,74.2,74.09,74.2,12934.0,62.5452,62.6212,62.5283,62.6212,12934.0
2018-05-21 14:00:00,74.21,74.3,74.15,74.29,11324.0,62.6296,62.7056,62.579,62.6971,11324.0
2018-05-21 14:05:00,74.29,74.35,74.25,74.31,9801.0,62.6971,62.7478,62.6634,62.714,9801.0
2018-05-21 14:10:00,74.3,74.33,74.2,74.23,12815.0,62.7056,62.7309,62.6212,62.6465,12815.0
2018-05-21 14:15:00,74.21,74.21,74.15,74.16,64841.0,62.6296,62.6296,62.579,62.5874,64841.0
2018-05-21 14:20:00,74.15,74.16,74.12,74.15,8829.0,62.579,62.5874,62.5536,62.579,8829.0
2018-05-21 14:25:00,74.15,74.2,74.15,74.17,8586.0,62.579,62.6212,62.579,62.5958,8586.0
2018-05-21 14:30:00,74.17,74.18,74.04,74.07,22810.0,62.5958,62.6043,62.4861,62.5115,22810.0
2018-05-21 14:35:00,74.08,74.1,74.05,74.06,311001.0,62.5199,62.5368,62.4946,62.503,311001.0
2018-05-21 14:40:00,74.05,74.06,73.99,74.01,107041.0,62.4946,62.503,62.4439,62.4608,107041.0
2018-05-21 14:45:00,74.02,74.07,74.0,74.05,13836.0,62.4693,62.5115,62.4524,62.4946,13836.0
2018-05-21 14:50:00,74.04,74.14,74.03,74.14,17015.0,62.4861,62.5705,62.4777,62.5705,17015.0
2018-05-21 14:55:00,74.14,74.18,74.13,74.17,9024.0,62.5705,62.6043,62.5621,62.5958,9024.0
2018-05-21 15:00:00,74.17,74.17,74.09,74.09,12469.0,62.5958,62.5958,62.5283,62.5283,12469.0
2018-05-21 15:05:00,74.11,74.11,74.04,74.07,18254.0,62.5452,62.5452,62.4861,62.5115,18254.0
2018-05-21 15:10:00,74.06,74.13,74.05,74.06,15587.0,62.503,62.5621,62.4946,62.503,15587.0
2018-05-21 15:15:00,74.05,74.08,74.02,74.02,13098.0,62.4946,62.5199,62.4693,62.4693,13098.0
2018-05-21 15:20:00,74.03,74.04,74.0,74.0,8699.0,62.4777,62.4861,62.4524,62.4524,8699.0
2018-05-21 15:25:00,74.0,74.0,73.84,73.88,22846.0,62.4524,62.4524,62.3173,62.3511,22846.0
2018-05-21 15:30:00,73.88,73.99,73.88,73.96,42625.0,62.3511,62.4439,62.3511,62.4186,42625.0
2018-05-21 15:35:00,73.96,73.99,73.94,73.96,16306.0,62.4186,62.4439,62.4017,62.4186,16306.0
2018-05-21 15:40:00,73.97,73.99,73.94,73.95,22590.0,62.4271,62.4439,62.4017,62.4102,22590.0
2018-05-21 15:45:00,73.96,74.03,73.94,73.96,36541.0,62.4186,62.4777,62.4017,62.4186,36541.0
2018-05-21 15:50:00,73.97,74.08,73.96,74.08,47890.0,62.4271,62.5199,62.4186,62.5199,47890.0
2018-05-21 15:55:00,74.08,74.11,74.02,74.07,121293.0,62.5199,62.5452,62.4693,62.5115,121293.0
2018-05-22 09:30:00,74.08,74.15,73.98,74.03,49728.0,62.5199,62.579,62.4355,62.4777,49728.0
2018-05-22 09:35:00,74.09,74.29,74.05,74.13,40653.0,62.5283,62.6971,62.4946,62.5621,40653.0
2018-05-22 09:40:00,74.14,74.24,74.12,74.24,14599.0,62.5705,62.6549,62.5536,62.6549,14599.0
2018-05-22 09:45:00,74.23,74.3,74.13,74.25,12736.0,62.6465,62.7056,62.5621,62.6634,12736.0
2018-05-22 09:50:00,74.24,74.29,74.22,74.24,9915.0,62.6549,62.6971,62.638,62.6549,9915.0
2018-05-22 09:55:00,74.25,74.31,74.22,74.27,15811.0,62.6634,62.714,62.638,62.6802,15811.0
2018-05-22 10:00:00,74.29,74.33,74.23,74.23,6325.0,62.6971,62.7309,62.6465,62.6465,6325.0
2018-05-22 10:05:00,74.23,74.33,74.23,74.26,5097.0,62.6465,62.7309,62.6465,62.6718,5097.0
2018-05-22 10:10:00,74.27,74.34,74.22,74.25,23403.0,62.6802,62.7393,62.638,62.6634,23403.0
2018-05-22 10:15:00,74.22,74.23,74.1,74.13,30416.0,62.638,62.6465,62.5368,62.5621,30416.0
2018-05-22 10:20:00,74.12,74.21,74.12,74.18,10465.0,62.5536,62.6296,62.5536,62.6043,10465.0
2018-05-22 10:25:00,74.18,74.23,74.17,74.23,18235.0,62.6043,62.6465,62.5958,62.6465,18235.0
2018-05-22 10:30:00,74.22,74.31,74.2,74.31,15317.0,62.638,62.714,62.6212,62.714,15317.0
2018-05-22 10:35:00,74.3,74.31,74.21,74.23,9826.0,62.7056,62.714,62.6296,62.6465,9826.0
2018-05-22 10:40:00,74.23,74.31,74.22,74.3,15886.0,62.6465,62.714,62.638,62.7056,15886.0
2018-05-22 10:45:00,74.31,74.31,74.18,74.19,25000.0,62.714,62.714,62.6043,62.6127,25000.0
2018-05-22 10:50:00,74.19,74.24,74.17,74.22,15309.0,62.6127,62.6549,62.5958,62.638,15309.0
2018-05-22 10:55:00,74.22,74.26,74.18,74.21,15235.0,62.638,62.6718,62.6043,62.6296,15235.0
2018-05-22 11:00:00,74.22,74.29,74.22,74.29,10074.0,62.638,62.6971,62.638,62.6971,10074.0
2018-05-22 11:05:00,74.29,74.32,74.23,74.24,3585.0,62.6971,62.7224,62.6465,62.6549,3585.0
2018-05-22 11:10:00,74.24,74.29,74.23,74.26,9513.0,62.6549,62.6971,62.6465,62.6718,9513.0
2018-05-22 11:15:00,74.26,74.32,74.23,74.32,6702.0,62.6718,62.7224,62.6465,62.7224,6702.0
2018-05-22 11:20:00,74.3,74.36,74.3,74.35,10586.0,62.7056,62.7562,62.7056,62.7478,10586.0
2018-05-22 11:25:00,74.36,74.36,74.31,74.34,5782.0,62.7562,62.7562,62.714,62.7393,5782.0
2018-05-22 11:30:00,74.33,74.35,74.28,74.34,17919.0,62.7309,62.7478,62.6887,62.7393,17919.0
2018-05-22 11:35:00,74.34,74.35,74.29,74.29,12616.0,62.7393,62.7478,62.6971,62.6971,12616.0
2018-05-22 11:40:00,74.29,74.3,74.2,74.24,17820.0,62.6971,62.7056,62.6212,62.6549,17820.0
2018-05-22 11:45:00,74.24,74.26,74.21,74.21,30924.0,62.6549,62.6718,62.6296,62.6296,30924.0
2018-05-22 11:50:00,74.2,74.24,74.18,74.23,18416.0,62.6212,62.6549,62.6043,62.6465,18416.0
2018-05-22 11:55:00,74.23,74.25,74.21,74.25,3681.0,62.6465,62.6634,62.6296,62.6634,3681.0
2018-05-22 12:00:00,74.25,74.26,74.19,74.2,4856.0,62.6634,62.6718,62.6127,62.6212,4856.0
2018-05-22 12:05:00,74.2,74.21,74.18,74.19,15894.0,62.6212,62.6296,62.6043,62.6127,15894.0
2018-05-22 12:10:00,74.19,74.19,74.12,74.14,16839.0,62.6127,62.6127,62.5536,62.5705,16839.0
2018-05-22 12:15:00,74.14,74.21,74.14,74.17,6595.0,62.5705,62.6296,62.5705,62.5958,6595.0
2018-05-22 12:20:00,74.16,74.17,74.04,74.1,10276.0,62.5874,62.5958,62.4861,62.5368,10276.0
2018-05-22 12:25:00,74.1,74.12,74.03,74.05,7292.0,62.5368,62.5536,62.4777,62.4946,7292.0
2018-05-22 12:30:00,74.06,74.09,73.99,74.0,7177.0,62.503,62.5283,62.4439,62.4524,7177.0
2018-05-22 12:35:00,73.99,74.02,73.96,73.99,12141.0,62.4439,62.4693,62.4186,62.4439,12141.0
2018-05-22 12:40:00,74.0,74.04,73.97,73.97,10827.0,62.4524,62.4861,62.4271,62.4271,10827.0
2018-05-22 12:45:00,73.96,74.05,73.96,74.05,10049.0,62.4186,62.4946,62.4186,62.4946,10049.0
2018-05-22 12:50:00,74.05,74.07,74.02,74.05,3535.0,62.4946,62.5115,62.4693,62.4946,3535.0
2018-05-22 12:55:00,74.06,74.07,74.01,74.01,8460.0,62.503,62.5115,62.4608,62.4608,8460.0
2018-05-22 13:00:00,74.01,74.06,73.96,74.06,10283.0,62.4608,62.503,62.4186,62.503,10283.0
2018-05-22 13:05:00,74.05,74.07,73.95,73.95,8332.0,62.4946,62.5115,62.4102,62.4102,8332.0
2018-05-22 13:10:00,73.98,74.01,73.95,73.99,5669.0,62.4355,62.4608,62.4102,62.4439,5669.0
2018-05-22 13:15:00,73.98,73.99,73.92,73.95,8583.0,62.4355,62.4439,62.3849,62.4102,8583.0
2018-05-22 13:20:00,73.94,73.96,73.9,73.9,5447.0,62.4017,62.4186,62.368,62.368,5447.0
2018-05-22 13:25:00,73.91,73.93,73.89,73.93,5029.0,62.3764,62.3933,62.3595,62.3933,5029.0
2018-05-22 13:30:00,73.93,73.94,73.89,73.9,11926.0,62.3933,62.4017,62.3595,62.368,11926.0
2018-05-22 13:35:00,73.89,73.9,73.85,73.86,7466.0,62.3595,62.368,62.3258,62.3342,7466.0
2018-05-22 13:40:00,73.85,73.9,73.76,73.76,11671.0,62.3258,62.368,62.2498,62.2498,11671.0
2018-05-22 13:45:00,73.76,73.79,73.74,73.78,6971.0,62.2498,62.2751,62.2329,62.2667,6971.0
2018-05-22 13:50:00,73.78,73.8,73.74,73.8,8616.0,62.2667,62.2836,62.2329,62.2836,8616.0
2018-05-22 13:55:00,73.8,73.82,73.7,73.78,29040.0,62.2836,62.3005,62.1992,62.2667,29040.0
2018-05-22 14:00:00,73.8,73.91,73.79,73.88,12009.0,62.2836,62.3764,62.2751,62.3511,12009.0
2018-05-22 14:05:00,73.9,73.9,73.84,73.85,8421.0,62.368,62.368,62.3173,62.3258,8421.0
2018-05-22 14:10:00,73.86,73.86,73.81,73.84,6557.0,62.3342,62.3342,62.292,62.3173,6557.0
2018-05-22 14:15:00,73.84,73.85,73.79,73.8,11042.0,62.3173,62.3258,62.2751,62.2836,11042.0
2018-05-22 14:20:00,73.81,73.82,73.79,73.81,6705.0,62.292,62.3005,62.2751,62.292,6705.0
2018-05-22 14:25:00,73.81,73.85,73.78,73.84,8751.0,62.292,62.3258,62.2667,62.3173,8751.0
2018-05-22 14:30:00,73.85,73.86,73.83,73.84,8610.0,62.3258,62.3342,62.3089,62.3173,8610.0
2018-05-22 14:35:00,73.83,73.84,73.81,73.81,5875.0,62.3089,62.3173,62.292,62.292,5875.0
2018-05-22 14:40:00,73.82,73.82,73.79,73.81,7292.0,62.3005,62.3005,62.2751,62.292,7292.0
2018-05-22 14:45:00,73.8,73.81,73.78,73.79,14597.0,62.2836,62.292,62.2667,62.2751,14597.0
2018-05-22 14:50:00,73.79,73.79,73.77,73.78,16617.0,62.2751,62.2751,62.2583,62.2667,16617.0
2018-05-22 14:55:00,73.8,73.8,73.77,73.77,46817.0,62.2836,62.2836,62.2583,62.2583,46817.0
2018-05-22 15:00:00,73.77,73.78,73.68,73.68,48533.0,62.2583,62.2667,62.1823,62.1823,48533.0
2018-05-22 15:05:00,73.66,73.66,73.59,73.63,11008.0,62.1654,62.1654,62.1064,62.1401,11008.0
2018-05-22 15:10:00,73.63,73.63,73.49,73.52,12051.0,62.1401,62.1401,62.022,62.0473,12051.0
2018-05-22 15:15:00,73.52,73.54,73.49,73.51,35129.0,62.0473,62.0642,62.022,62.0388,35129.0
2018-05-22 15:20:00,73.5,73.52,73.38,73.5,20338.0,62.0304,62.0473,61.9291,62.0304,20338.0
2018-05-22 15:25:00,73.5,73.51,73.43,73.43,21768.0,62.0304,62.0388,61.9713,61.9713,21768.0
2018-05-22 15:30:00,73.43,73.44,73.32,73.35,33574.0,61.9713,61.9798,61.8785,61.9038,33574.0
2018-05-22 15:35:00,73.36,73.37,73.23,73.26,39388.0,61.9122,61.9207,61.8025,61.8279,39388.0
2018-05-22 15:40:00,73.25,73.34,73.24,73.26,33943.0,61.8194,61.8954,61.811,61.8279,33943.0
2018-05-22 15:45:00,73.25,73.27,73.16,73.25,51410.0,61.8194,61.8363,61.7435,61.8194,51410.0
2018-05-22 15:50:00,73.25,73.27,73.19,73.22,76332.0,61.8194,61.8363,61.7688,61.7941,76332.0
2018-05-22 15:55:00,73.22,73.29,73.19,73.25,141959.0,61.7941,61.8532,61.7688,61.8194,141959.0
2018-05-23 09:30:00,73.0,73.0,72.51,72.59,4735.0,61.6084,61.6084,61.1949,61.2624,4735.0
2018-05-23 09:35:00,72.53,72.7,72.41,72.66,85603.0,61.2118,61.3552,61.1105,61.3215,85603.0
2018-05-23 09:40:00,72.72,72.8,72.61,72.61,56038.0,61.3721,61.4396,61.2793,61.2793,56038.0
2018-05-23 09:45:00,72.62,72.69,72.45,72.53,20927.0,61.2877,61.3468,61.1443,61.2118,20927.0
2018-05-23 09:50:00,72.53,72.82,72.52,72.81,23687.0,61.2118,61.4565,61.2033,61.4481,23687.0
2018-05-23 09:55:00,72.8,72.84,72.74,72.8,11474.0,61.4396,61.4734,61.389,61.4396,11474.0
2018-05-23 10:00:00,72.82,72.94,72.82,72.93,23582.0,61.4565,61.5578,61.4565,61.5493,23582.0
2018-05-23 10:05:00,72.92,73.09,72.92,73.08,8437.0,61.5409,61.6844,61.5409,61.6759,8437.0
2018-05-23 10:10:00,73.06,73.27,73.05,73.27,27980.0,61.6591,61.8363,61.6506,61.8363,27980.0
2018-05-23 10:15:00,73.24,73.24,73.14,73.16,14162.0,61.811,61.811,61.7266,61.7435,14162.0
2018-05-23 10:20:00,73.16,73.21,73.06,73.21,16840.0,61.7435,61.7857,61.6591,61.7857,16840.0
2018-05-23 10:25:00,73.22,73.22,73.1,73.15,13751.0,61.7941,61.7941,61.6928,61.735,13751.0
2018-05-23 10:30:00,73.14,73.16,72.96,72.96,16256.0,61.7266,61.7435,61.5747,61.5747,16256.0
2018-05-23 10:35:00,72.98,73.0,72.68,72.71,63653.0,61.5915,61.6084,61.3384,61.3637,63653.0
2018-05-23 10:40:00,72.7,72.73,72.62,72.63,21389.0,61.3552,61.3806,61.2877,61.2962,21389.0
2018-05-23 10:45:00,72.64,72.67,72.59,72.65,15810.0,61.3046,61.3299,61.2624,61.313,15810.0
2018-05-23 10:50:00,72.64,72.73,72.64,72.73,21731.0,61.3046,61.3806,61.3046,61.3806,21731.0
2018-05-23 10:55:00,72.76,72.88,72.73,72.84,18915.0,61.4059,61.5071,61.3806,61.4734,18915.0
2018-05-23 11:00:00,72.83,72.93,72.82,72.91,6560.0,61.465,61.5493,61.4565,61.5325,6560.0
2018-05-23 11:05:00,72.91,73.03,72.88,72.97,44611.0,61.5325,61.6337,61.5071,61.5831,44611.0
2018-05-23 11:10:00,72.97,72.97,72.84,72.85,16897.0,61.5831,61.5831,61.4734,61.4818,16897.0
2018-05-23 11:15:00,72.86,72.91,72.8,72.82,8091.0,61.4903,61.5325,61.4396,61.4565,8091.0
2018-05-23 11:20:00,72.81,72.84,72.69,72.82,8630.0,61.4481,61.4734,61.3468,61.4565,8630.0
2018-05-23 11:25:00,72.84,72.86,72.67,72.67,8073.0,61.4734,61.4903,61.3299,61.3299,8073.0
2018-05-23 11:30:00,72.67,72.72,72.63,72.7,13274.0,61.3299,61.3721,61.2962,61.3552,13274.0
2018-05-23 11:35:00,72.73,72.73,72.62,72.62,11425.0,61.3806,61.3806,61.2877,61.2877,11425.0
2018-05-23 11:40:00,72.61,72.62,72.53,72.57,15652.0,61.2793,61.2877,61.2118,61.2455,15652.0
2018-05-23 11:45:00,72.57,72.72,72.57,72.69,41776.0,61.2455,61.3721,61.2455,61.3468,41776.0
2018-05-23 11:50:00,72.7,72.73,72.67,72.7,24705.0,61.3552,61.3806,61.3299,61.3552,24705.0
2018-05-23 11:55:00,72.69,72.7,72.6,72.6,29690.0,61.3468,61.3552,61.2708,61.2708,29690.0
2018-05-23 12:00:00,72.61,72.66,72.6,72.64,15082.0,61.2793,61.3215,61.2708,61.3046,15082.0
2018-05-23 12:05:00,72.64,72.7,72.63,72.64,12279.0,61.3046,61.3552,61.2962,61.3046,12279.0
2018-05-23 12:10:00,72.65,72.67,72.64,72.66,19842.0,61.313,61.3299,61.3046,61.3215,19842.0
2018-05-23 12:15:00,72.66,72.66,72.57,72.59,17457.0,61.3215,61.3215,61.2455,61.2624,17457.0
2018-05-23 12:20:00,72.59,72.61,72.54,72.56,14389.0,61.2624,61.2793,61.2202,61.2371,14389.0
2018-05-23 12:25:00,72.57,72.61,72.55,72.58,12258.0,61.2455,61.2793,61.2286,61.254,12258.0
2018-05-23 12:30:00,72.57,72.59,72.56,72.57,4992.0,61.2455,61.2624,61.2371,61.2455,4992.0
2018-05-23 12:35:00,72.56,72.56,72.46,72.49,10877.0,61.2371,61.2371,61.1527,61.178,10877.0
2018-05-23 12:40:00,72.5,72.61,72.5,72.59,11460.0,61.1864,61.2793,61.1864,61.2624,11460.0
2018-05-23 12:45:00,72.63,72.66,72.61,72.61,7760.0,61.2962,61.3215,61.2793,61.2793,7760.0
2018-05-23 12:50:00,72.62,72.67,72.61,72.61,17266.0,61.2877,61.3299,61.2793,61.2793,17266.0
2018-05-23 12:55:00,72.62,72.69,72.61,72.69,8682.0,61.2877,61.3468,61.2793,61.3468,8682.0
2018-05-23 13:00:00,72.68,72.69,72.62,72.62,5428.0,61.3384,61.3468,61.2877,61.2877,5428.0
2018-05-23 13:05:00,72.61,72.62,72.55,72.58,6799.0,61.2793,61.2877,61.2286,61.254,6799.0
2018-05-23 13:10:00,72.59,72.6,72.56,72.57,6481.0,61.2624,61.2708,61.2371,61.2455,6481.0
2018-05-23 13:15:00,72.58,72.61,72.53,72.54,13834.0,61.254,61.2793,61.2118,61.2202,13834.0
2018-05-23 13:20:00,72.54,72.62,72.54,72.57,9838.0,61.2202,61.2877,61.2202,61.2455,9838.0
2018-05-23 13:25:00,72.59,72.68,72.56,72.68,8063.0,61.2624,61.3384,61.2371,61.3384,8063.0
2018-05-23 13:30:00,72.68,72.7,72.61,72.64,11046.0,61.3384,61.3552,61.2793,61.3046,11046.0
2018-05-23 13:35:00,72.63,72.65,72.58,72.63,5764.0,61.2962,61.313,61.254,61.2962,5764.0
2018-05-23 13:40:00,72.63,72.66,72.6,72.6,6371.0,61.2962,61.3215,61.2708,61.2708,6371.0
2018-05-23 13:45:00,72.61,72.61,72.55,72.56,10421.0,61.2793,61.2793,61.2286,61.2371,10421.0
2018-05-23 13:50:00,72.55,72.58,72.52,72.55,5355.0,61.2286,61.254,61.2033,61.2286,5355.0
2018-05-23 13:55:00,72.54,72.59,72.5,72.55,7911.0,61.2202,61.2624,61.1864,61.2286,7911.0
2018-05-23 14:00:00,72.56,72.72,72.53,72.64,9833.0,61.2371,61.3721,61.2118,61.3046,9833.0
2018-05-23 14:05:00,72.67,72.84,72.67,72.84,10159.0,61.3299,61.4734,61.3299,61.4734,10159.0
2018-05-23 14:10:00,72.85,72.9,72.79,72.84,14216.0,61.4818,61.524,61.4312,61.4734,14216.0
2018-05-23 14:15:00,72.84,72.87,72.74,72.77,12516.0,61.4734,61.4987,61.389,61.4143,12516.0
2018-05-23 14:20:00,72.76,72.82,72.7,72.82,8268.0,61.4059,61.4565,61.3552,61.4565,8268.0
2018-05-23 14:25:00,72.82,72.9,72.79,72.79,7368.0,61.4565,61.524,61.4312,61.4312,7368.0
2018-05-23 14:30:00,72.8,72.8,72.7,72.73,13192.0,61.4396,61.4396,61.3552,61.3806,13192.0
2018-05-23 14:35:00,72.7,72.72,72.7,72.71,3585.0,61.3552,61.3721,61.3552,61.3637,3585.0
2018-05-23 14:40:00,72.69,72.74,72.69,72.72,16919.0,61.3468,61.389,61.3468,61.3721,16919.0
2018-05-23 14:45:00,72.72,72.77,72.71,72.71,17009.0,61.3721,61.4143,61.3637,61.3637,17009.0
2018-05-23 14:50:00,72.71,72.83,72.71,72.81,14974.0,61.3637,61.465,61.3637,61.4481,14974.0
2018-05-23 14:55:00,72.82,72.89,72.79,72.87,8839.0,61.4565,61.5156,61.4312,61.4987,8839.0
2018-05-23 15:00:00,72.87,72.98,72.86,72.97,26865.0,61.4987,61.5915,61.4903,61.5831,26865.0
2018-05-23 15:05:00,72.97,72.99,72.92,72.92,9147.0,61.5831,61.6,61.5409,61.5409,9147.0
2018-05-23 15:10:00,72.93,72.94,72.88,72.91,11032.0,61.5493,61.5578,61.5071,61.5325,11032.0
2018-05-23 15:15:00,72.92,72.93,72.9,72.93,10224.0,61.5409,61.5493,61.524,61.5493,10224.0
2018-05-23 15:20:00,72.94,72.96,72.91,72.93,16602.0,61.5578,61.5747,61.5325,61.5493,16602.0
2018-05-23 15:25:00,72.93,73.0,72.93,72.97,18981.0,61.5493,61.6084,61.5493,61.5831,18981.0
2018-05-23 15:30:00,72.97,72.97,72.89,72.97,19617.0,61.5831,61.5831,61.5156,61.5831,19617.0
2018-05-23 15:35:00,72.97,73.0,72.91,72.92,14696.0,61.5831,61.6084,61.5325,61.5409,14696.0
2018-05-23 15:40:00,72.92,72.96,72.88,72.92,29899.0,61.5409,61.5747,61.5071,61.5409,29899.0
2018-05-23 15:45:00,72.91,72.91,72.84,72.86,34942.0,61.5325,61.5325,61.4734,61.4903,34942.0
2018-05-23 15:50:00,72.87,72.99,72.87,72.98,35118.0,61.4987,61.6,61.4987,61.5915,35118.0
2018-05-23 15:55:00,72.99,73.08,72.98,73.03,96358.0,61.6,61.6759,61.5915,61.6337,96358.0
2018-05-24 09:30:00,72.93,73.15,72.93,73.04,24412.0,61.5493,61.735,61.5493,61.6422,24412.0
2018-05-24 09:35:00,73.06,73.22,73.04,73.22,6305.0,61.6591,61.7941,61.6422,61.7941,6305.0
2018-05-24 09:40:00,73.2,73.3,72.89,72.9,12322.0,61.7772,61.8616,61.5156,61.524,12322.0
2018-05-24 09:45:00,72.91,72.97,72.75,72.75,9269.0,61.5325,61.5831,61.3974,61.3974,9269.0
2018-05-24 09:50:00,72.71,72.82,72.54,72.79,8985.0,61.3637,61.4565,61.2202,61.4312,8985.0
2018-05-24 09:55:00,72.81,72.81,72.61,72.69,15288.0,61.4481,61.4481,61.2793,61.3468,15288.0
2018-05-24 10:00:00,72.65,72.9,72.59,72.76,15613.0,61.313,61.524,61.2624,61.4059,15613.0
2018-05-24 10:05:00,72.79,72.8,72.68,72.79,26083.0,61.4312,61.4396,61.3384,61.4312,26083.0
2018-05-24 10:10:00,72.78,72.81,72.53,72.54,87041.0,61.4228,61.4481,61.2118,61.2202,87041.0
2018-05-24 10:15:00,72.55,72.64,72.44,72.46,17528.0,61.2286,61.3046,61.1358,61.1527,17528.0
2018-05-24 10:20:00,72.46,72.52,72.31,72.34,11062.0,61.1527,61.2033,61.0261,61.0514,11062.0
2018-05-24 10:25:00,72.35,72.37,72.18,72.21,30394.0,61.0599,61.0767,60.9164,60.9417,30394.0
2018-05-24 10:30:00,72.2,72.22,72.06,72.11,27894.0,60.9333,60.9501,60.8151,60.8573,27894.0
2018-05-24 10:35:00,72.12,72.45,72.11,72.44,26496.0,60.8657,61.1443,60.8573,61.1358,26496.0
2018-05-24 10:40:00,72.42,72.44,72.3,72.32,20128.0,61.1189,61.1358,61.0177,61.0345,20128.0
2018-05-24 10:45:00,72.31,72.43,72.22,72.31,18906.0,61.0261,61.1274,60.9501,61.0261,18906.0
2018-05-24 10:50:00,72.31,72.39,72.28,72.33,14179.0,61.0261,61.0936,61.0008,61.043,14179.0
2018-05-24 10:55:00,72.3,72.31,72.17,72.19,34307.0,61.0177,61.0261,60.9079,60.9248,34307.0
2018-05-24 11:00:00,72.19,72.39,72.16,72.39,36071.0,60.9248,61.0936,60.8995,61.0936,36071.0
2018-05-24 11:05:00,72.38,72.57,72.38,72.54,40325.0,61.0852,61.2455,61.0852,61.2202,40325.0
2018-05-24 11:10:00,72.54,72.61,72.53,72.58,24518.0,61.2202,61.2793,61.2118,61.254,24518.0
2018-05-24 11:15:00,72.59,72.71,72.52,72.66,20208.0,61.2624,61.3637,61.2033,61.3215,20208.0
2018-05-24 11:20:00,72.69,72.69,72.59,72.59,6912.0,61.3468,61.3468,61.2624,61.2624,6912.0
2018-05-24 11:25:00,72.58,72.62,72.52,72.54,13800.0,61.254,61.2877,61.2033,61.2202,13800.0
2018-05-24 11:30:00,72.52,72.65,72.49,72.64,16476.0,61.2033,61.313,61.178,61.3046,16476.0
2018-05-24 11:35:00,72.63,72.64,72.52,72.56,16280.0,61.2962,61.3046,61.2033,61.2371,16280.0
2018-05-24 11:40:00,72.56,72.59,72.51,72.56,20717.0,61.2371,61.2624,61.1949,61.2371,20717.0
2018-05-24 11:45:00,72.56,72.66,72.54,72.65,10290.0,61.2371,61.3215,61.2202,61.313,10290.0
2018-05-24 11:50:00,72.65,72.7,72.59,72.7,16687.0,61.313,61.3552,61.2624,61.3552,16687.0
2018-05-24 11:55:00,72.7,72.88,72.65,72.84,21639.0,61.3552,61.5071,61.313,61.4734,21639.0
2018-05-24 12:00:00,72.85,72.9,72.81,72.82,26409.0,61.4818,61.524,61.4481,61.4565,26409.0
2018-05-24 12:05:00,72.8,72.89,72.8,72.83,16924.0,61.4396,61.5156,61.4396,61.465,16924.0
2018-05-24 12:10:00,72.84,72.91,72.84,72.9,21606.0,61.4734,61.5325,61.4734,61.524,21606.0
2018-05-24 12:15:00,72.89,72.94,72.86,72.87,21686.0,61.5156,61.5578,61.4903,61.4987,21686.0
2018-05-24 12:20:00,72.87,72.96,72.86,72.95,20918.0,61.4987,61.5747,61.4903,61.5662,20918.0
2018-05-24 12:25:00,72.96,72.99,72.93,72.97,9822.0,61.5747,61.6,61.5493,61.5831,9822.0
2018-05-24 12:30:00,72.97,73.05,72.94,72.94,22115.0,61.5831,61.6506,61.5578,61.5578,22115.0
2018-05-24 12:35:00,72.95,72.97,72.93,72.96,15577.0,61.5662,61.5831,61.5493,61.5747,15577.0
2018-05-24 12:40:00,72.95,73.02,72.93,73.02,13953.0,61.5662,61.6253,61.5493,61.6253,13953.0
2018-05-24 12:45:00,73.03,73.08,73.0,73.07,12045.0,61.6337,61.6759,61.6084,61.6675,12045.0
2018-05-24 12:50:00,73.08,73.12,73.03,73.03,20618.0,61.6759,61.7097,61.6337,61.6337,20618.0
2018-05-24 12:55:00,73.05,73.14,73.05,73.12,12794.0,61.6506,61.7266,61.6506,61.7097,12794.0
2018-05-24 13:00:00,73.13,73.28,73.13,73.23,15640.0,61.7181,61.8447,61.7181,61.8025,15640.0
2018-05-24 13:05:00,73.23,73.28,73.17,73.27,18734.0,61.8025,61.8447,61.7519,61.8363,18734.0
2018-05-24 13:10:00,73.27,73.35,73.27,73.27,18521.0,61.8363,61.9038,61.8363,61.8363,18521.0
2018-05-24 13:15:00,73.28,73.34,73.22,73.29,31907.0,61.8447,61.8954,61.7941,61.8532,31907.0
2018-05-24 13:20:00,73.3,73.33,73.23,73.27,19961.0,61.8616,61.8869,61.8025,61.8363,19961.0
2018-05-24 13:25:00,73.28,73.34,73.23,73.28,18059.0,61.8447,61.8954,61.8025,61.8447,18059.0
2018-05-24 13:30:00,73.27,73.27,73.18,73.23,13523.0,61.8363,61.8363,61.7603,61.8025,13523.0
2018-05-24 13:35:00,73.22,73.26,73.21,73.24,11781.0,61.7941,61.8279,61.7857,61.811,11781.0
2018-05-24 13:40:00,73.26,73.32,73.25,73.32,11813.0,61.8279,61.8785,61.8194,61.8785,11813.0
2018-05-24 13:45:00,73.33,73.36,73.29,73.34,16025.0,61.8869,61.9122,61.8532,61.8954,16025.0
2018-05-24 13:50:00,73.34,73.34,73.29,73.31,19656.0,61.8954,61.8954,61.8532,61.87,19656.0
2018-05-24 13:55:00,73.31,73.37,73.28,73.37,18921.0,61.87,61.9207,61.8447,61.9207,18921.0
2018-05-24 14:00:00,73.36,73.36,73.24,73.26,23731.0,61.9122,61.9122,61.811,61.8279,23731.0
2018-05-24 14:05:00,73.26,73.29,73.23,73.27,10656.0,61.8279,61.8532,61.8025,61.8363,10656.0
2018-05-24 14:10:00,73.27,73.32,73.26,73.29,13795.0,61.8363,61.8785,61.8279,61.8532,13795.0
2018-05-24 14:15:00,73.28,73.32,73.24,73.25,19199.0,61.8447,61.8785,61.811,61.8194,19199.0
2018-05-24 14:20:00,73.26,73.31,73.25,73.29,16592.0,61.8279,61.87,61.8194,61.8532,16592.0
2018-05-24 14:25:00,73.3,73.33,73.23,73.27,23958.0,61.8616,61.8869,61.8025,61.8363,23958.0
2018-05-24 14:30:00,73.27,73.27,73.2,73.22,20721.0,61.8363,61.8363,61.7772,61.7941,20721.0
2018-05-24 14:35:00,73.22,73.24,73.2,73.23,12866.0,61.7941,61.811,61.7772,61.8025,12866.0
2018-05-24 14:40:00,73.23,73.24,73.2,73.21,20961.0,61.8025,61.811,61.7772,61.7857,20961.0
2018-05-24 14:45:00,73.21,73.21,73.11,73.12,16078.0,61.7857,61.7857,61.7013,61.7097,16078.0
2018-05-24 14:50:00,73.12,73.14,73.08,73.12,16408.0,61.7097,61.7266,61.6759,61.7097,16408.0
2018-05-24 14:55:00,73.11,73.16,73.1,73.11,16362.0,61.7013,61.7435,61.6928,61.7013,16362.0
2018-05-24 15:00:00,73.1,73.15,73.01,73.13,25989.0,61.6928,61.735,61.6169,61.7181,25989.0
2018-05-24 15:05:00,73.12,73.18,73.09,73.18,16235.0,61.7097,61.7603,61.6844,61.7603,16235.0
2018-05-24 15:10:00,73.18,73.18,73.11,73.14,14850.0,61.7603,61.7603,61.7013,61.7266,14850.0
2018-05-24 15:15:00,73.13,73.21,73.11,73.2,23393.0,61.7181,61.7857,61.7013,61.7772,23393.0
2018-05-24 15:20:00,73.2,73.27,73.19,73.23,18467.0,61.7772,61.8363,61.7688,61.8025,18467.0
2018-05-24 15:25:00,73.23,73.32,73.23,73.25,20889.0,61.8025,61.8785,61.8025,61.8194,20889.0
2018-05-24 15:30:00,73.24,73.26,73.2,73.24,21238.0,61.811,61.8279,61.7772,61.811,21238.0
2018-05-24 15:35:00,73.23,73.25,73.14,73.15,29146.0,61.8025,61.8194,61.7266,61.735,29146.0
2018-05-24 15:40:00,73.15,73.2,73.12,73.15,32130.0,61.735,61.7772,61.7097,61.735,32130.0
2018-05-24 15:45:00,73.15,73.18,73.11,73.18,45410.0,61.735,61.7603,61.7013,61.7603,45410.0
2018-05-24 15:50:00,73.17,73.19,73.15,73.16,49427.0,61.7519,61.7688,61.735,61.7435,49427.0
2018-05-24 15:55:00,73.15,73.32,73.13,73.24,185312.0,61.735,61.8785,61.7181,61.811,185312.0
2018-05-25 09:30:00,72.85,72.86,72.26,72.57,42503.0,61.4818,61.4903,60.9839,61.2455,42503.0
2018-05-25 09:35:00,72.55,72.75,72.47,72.54,19062.0,61.2286,61.3974,61.1611,61.2202,19062.0
2018-05-25 09:40:00,72.54,72.69,72.51,72.64,25158.0,61.2202,61.3468,61.1949,61.3046,25158.0
2018-05-25 09:45:00,72.64,72.67,72.43,72.44,20413.0,61.3046,61.3299,61.1274,61.1358,20413.0
2018-05-25 09:50:00,72.48,72.49,72.39,72.49,37276.0,61.1696,61.178,61.0936,61.178,37276.0
2018-05-25 09:55:00,72.46,72.63,72.36,72.36,33204.0,61.1527,61.2962,61.0683,61.0683,33204.0
2018-05-25 10:00:00,72.38,72.55,72.28,72.44,42132.0,61.0852,61.2286,61.0008,61.1358,42132.0
2018-05-25 10:05:00,72.44,72.49,72.31,72.46,47179.0,61.1358,61.178,61.0261,61.1527,47179.0
2018-05-25 10:10:00,72.45,72.61,72.4,72.51,144439.0,61.1443,61.2793,61.1021,61.1949,144439.0
2018-05-25 10:15:00,72.5,72.6,72.48,72.55,20410.0,61.1864,61.2708,61.1696,61.2286,20410.0
2018-05-25 10:20:00,72.54,72.61,72.51,72.58,64755.0,61.2202,61.2793,61.1949,61.254,64755.0
2018-05-25 10:25:00,72.59,72.59,72.38,72.48,41723.0,61.2624,61.2624,61.0852,61.1696,41723.0
2018-05-25 10:30:00,72.49,72.6,72.48,72.54,31717.0,61.178,61.2708,61.1696,61.2202,31717.0
2018-05-25 10:35:00,72.5,72.5,72.36,72.37,44829.0,61.1864,61.1864,61.0683,61.0767,44829.0
2018-05-25 10:40:00,72.38,72.49,72.37,72.44,32164.0,61.0852,61.178,61.0767,61.1358,32164.0
2018-05-25 10:45:00,72.45,72.45,72.35,72.43,26641.0,61.1443,61.1443,61.0599,61.1274,26641.0
2018-05-25 10:50:00,72.4,72.58,72.39,72.55,23501.0,61.1021,61.254,61.0936,61.2286,23501.0
2018-05-25 10:55:00,72.55,72.61,72.51,72.61,23224.0,61.2286,61.2793,61.1949,61.2793,23224.0
2018-05-25 11:00:00,72.57,72.61,72.55,72.58,14039.0,61.2455,61.2793,61.2286,61.254,14039.0
2018-05-25 11:05:00,72.58,72.7,72.58,72.7,17593.0,61.254,61.3552,61.254,61.3552,17593.0
2018-05-25 11:10:00,72.69,72.72,72.67,72.67,27613.0,61.3468,61.3721,61.3299,61.3299,27613.0
2018-05-25 11:15:00,72.66,72.74,72.65,72.72,27611.0,61.3215,61.389,61.313,61.3721,27611.0
2018-05-25 11:20:00,72.73,72.73,72.54,72.6,22059.0,61.3806,61.3806,61.2202,61.2708,22059.0
2018-05-25 11:25:00,72.61,72.68,72.58,72.68,20688.0,61.2793,61.3384,61.254,61.3384,20688.0
2018-05-25 11:30:00,72.68,72.75,72.66,72.68,26252.0,61.3384,61.3974,61.3215,61.3384,26252.0
2018-05-25 11:35:00,72.68,72.68,72.46,72.55,46653.0,61.3384,61.3384,61.1527,61.2286,46653.0
2018-05-25 11:40:00,72.56,72.56,72.39,72.4,11867.0,61.2371,61.2371,61.0936,61.1021,11867.0
2018-05-25 11:45:00,72.4,72.41,72.3,72.3,20918.0,61.1021,61.1105,61.0177,61.0177,20918.0
2018-05-25 11:50:00,72.29,72.3,72.2,72.21,25654.0,61.0092,61.0177,60.9333,60.9417,25654.0
2018-05-25 11:55:00,72.21,72.24,72.11,72.11,25786.0,60.9417,60.967,60.8573,60.8573,25786.0
2018-05-25 12:00:00,72.11,72.15,72.1,72.12,19135.0,60.8573,60.8911,60.8489,60.8657,19135.0
2018-05-25 12:05:00,72.12,72.17,72.08,72.12,35582.0,60.8657,60.9079,60.832,60.8657,35582.0
2018-05-25 12:10:00,72.14,72.16,72.08,72.15,10345.0,60.8826,60.8995,60.832,60.8911,10345.0
2018-05-25 12:15:00,72.15,72.16,72.12,72.14,14733.0,60.8911,60.8995,60.8657,60.8826,14733.0
2018-05-25 12:20:00,72.15,72.16,72.09,72.16,23688.0,60.8911,60.8995,60.8404,60.8995,23688.0
2018-05-25 12:25:00,72.17,72.17,72.12,72.16,7266.0,60.9079,60.9079,60.8657,60.8995,7266.0
2018-05-25 12:30:00,72.15,72.17,72.12,72.15,17342.0,60.8911,60.9079,60.8657,60.8911,17342.0
2018-05-25 12:35:00,72.15,72.16,72.13,72.13,7874.0,60.8911,60.8995,60.8742,60.8742,7874.0
2018-05-25 12:40:00,72.16,72.21,72.14,72.15,14682.0,60.8995,60.9417,60.8826,60.8911,14682.0
2018-05-25 12:45:00,72.13,72.16,72.12,72.14,10327.0,60.8742,60.8995,60.8657,60.8826,10327.0
2018-05-25 12:50:00,72.14,72.17,72.12,72.17,14518.0,60.8826,60.9079,60.8657,60.9079,14518.0
2018-05-25 12:55:00,72.17,72.25,72.17,72.22,10740.0,60.9079,60.9755,60.9079,60.9501,10740.0
2018-05-25 13:00:00,72.23,72.23,72.15,72.19,10026.0,60.9586,60.9586,60.8911,60.9248,10026.0
2018-05-25 13:05:00,72.2,72.21,72.17,72.17,6777.0,60.9333,60.9417,60.9079,60.9079,6777.0
2018-05-25 13:10:00,72.17,72.23,72.15,72.15,14232.0,60.9079,60.9586,60.8911,60.8911,14232.0
2018-05-25 13:15:00,72.15,72.2,72.14,72.19,9733.0,60.8911,60.9333,60.8826,60.9248,9733.0
2018-05-25 13:20:00,72.2,72.2,72.15,72.17,11343.0,60.9333,60.9333,60.8911,60.9079,11343.0
2018-05-25 13:25:00,72.16,72.26,72.15,72.26,56431.0,60.8995,60.9839,60.8911,60.9839,56431.0
2018-05-25 13:30:00,72.26,72.26,72.17,72.17,11594.0,60.9839,60.9839,60.9079,60.9079,11594.0
2018-05-25 13:35:00,72.17,72.2,72.16,72.18,11606.0,60.9079,60.9333,60.8995,60.9164,11606.0
2018-05-25 13:40:00,72.18,72.18,72.14,72.16,9640.0,60.9164,60.9164,60.8826,60.8995,9640.0
2018-05-25 13:45:00,72.17,72.19,72.14,72.15,9049.0,60.9079,60.9248,60.8826,60.8911,9049.0
2018-05-25 13:50:00,72.16,72.19,72.15,72.17,10116.0,60.8995,60.9248,60.8911,60.9079,10116.0
2018-05-25 13:55:00,72.17,72.18,72.14,72.14,16748.0,60.9079,60.9164,60.8826,60.8826,16748.0
2018-05-25 14:00:00,72.11,72.21,72.09,72.2,26919.0,60.8573,60.9417,60.8404,60.9333,26919.0
2018-05-25 14:05:00,72.2,72.22,72.17,72.17,14331.0,60.9333,60.9501,60.9079,60.9079,14331.0
2018-05-25 14:10:00,72.18,72.2,72.14,72.15,10668.0,60.9164,60.9333,60.8826,60.8911,10668.0
2018-05-25 14:15:00,72.15,72.17,72.14,72.15,17107.0,60.8911,60.9079,60.8826,60.8911,17107.0
2018-05-25 14:20:00,72.15,72.2,72.12,72.2,19685.0,60.8911,60.9333,60.8657,60.9333,19685.0
2018-05-25 14:25:00,72.19,72.2,72.15,72.16,27741.0,60.9248,60.9333,60.8911,60.8995,27741.0
2018-05-25 14:30:00,72.15,72.16,72.06,72.08,33700.0,60.8911,60.8995,60.8151,60.832,33700.0
2018-05-25 14:35:00,72.09,72.1,72.02,72.05,25795.0,60.8404,60.8489,60.7814,60.8067,25795.0
2018-05-25 14:40:00,72.05,72.08,71.98,72.0,43147.0,60.8067,60.832,60.7476,60.7645,43147.0
2018-05-25 14:45:00,72.0,72.09,72.0,72.07,33317.0,60.7645,60.8404,60.7645,60.8235,33317.0
2018-05-25 14:50:00,72.07,72.1,72.02,72.08,56675.0,60.8235,60.8489,60.7814,60.832,56675.0
2018-05-25 14:55:00,72.08,72.08,72.04,72.05,21858.0,60.832,60.832,60.7982,60.8067,21858.0
2018-05-25 15:00:00,72.07,72.08,72.02,72.06,39483.0,60.8235,60.832,60.7814,60.8151,39483.0
2018-05-25 15:05:00,72.07,72.08,72.04,72.06,31303.0,60.8235,60.832,60.7982,60.8151,31303.0
2018-05-25 15:10:00,72.06,72.15,72.06,72.15,21282.0,60.8151,60.8911,60.8151,60.8911,21282.0
2018-05-25 15:15:00,72.14,72.2,72.14,72.19,24563.0,60.8826,60.9333,60.8826,60.9248,24563.0
2018-05-25 15:20:00,72.18,72.2,72.16,72.19,16374.0,60.9164,60.9333,60.8995,60.9248,16374.0
2018-05-25 15:25:00,72.19,72.29,72.18,72.27,25461.0,60.9248,61.0092,60.9164,60.9923,25461.0
2018-05-25 15:30:00,72.27,72.32,72.25,72.31,33749.0,60.9923,61.0345,60.9755,61.0261,33749.0
2018-05-25 15:35:00,72.31,72.34,72.28,72.29,26281.0,61.0261,61.0514,61.0008,61.0092,26281.0
2018-05-25 15:40:00,72.28,72.36,72.28,72.34,67397.0,61.0008,61.0683,61.0008,61.0514,67397.0
2018-05-25 15:45:00,72.34,72.44,72.33,72.41,48090.0,61.0514,61.1358,61.043,61.1105,48090.0
2018-05-25 15:50:00,72.42,72.52,72.41,72.51,88090.0,61.1189,61.2033,61.1105,61.1949,88090.0
2018-05-25 15:55:00,72.51,72.55,72.49,72.49,236888.0,61.1949,61.2286,61.178,61.178,236888.0
2018-05-29 09:30:00,71.77,71.82,71.42,71.42,59100.0,60.5704,60.6126,60.275,60.275,59100.0
2018-05-29 09:35:00,71.43,71.61,71.31,71.53,25773.0,60.2834,60.4353,60.1821,60.3678,25773.0
2018-05-29 09:40:00,71.51,71.57,71.36,71.39,13582.0,60.3509,60.4016,60.2243,60.2497,13582.0
2018-05-29 09:45:00,71.36,71.52,71.36,71.48,11712.0,60.2243,60.3594,60.2243,60.3256,11712.0
2018-05-29 09:50:00,71.48,71.58,71.41,71.45,15604.0,60.3256,60.41,60.2665,60.3003,15604.0
2018-05-29 09:55:00,71.42,71.77,71.42,71.72,29912.0,60.275,60.5704,60.275,60.5282,29912.0
2018-05-29 10:00:00,71.74,71.75,71.63,71.73,12457.0,60.545,60.5535,60.4522,60.5366,12457.0
2018-05-29 10:05:00,71.73,71.74,71.5,71.5,12831.0,60.5366,60.545,60.3425,60.3425,12831.0
2018-05-29 10:10:00,71.51,71.51,71.27,71.38,52206.0,60.3509,60.3509,60.1484,60.2412,52206.0
2018-05-29 10:15:00,71.35,71.35,71.26,71.3,13719.0,60.2159,60.2159,60.1399,60.1737,13719.0
2018-05-29 10:20:00,71.28,71.41,71.26,71.38,16248.0,60.1568,60.2665,60.1399,60.2412,16248.0
2018-05-29 10:25:00,71.39,71.58,71.38,71.54,18554.0,60.2497,60.41,60.2412,60.3763,18554.0
2018-05-29 10:30:00,71.55,71.55,71.33,71.39,25551.0,60.3847,60.3847,60.199,60.2497,25551.0
2018-05-29 10:35:00,71.37,71.51,71.34,71.45,27916.0,60.2328,60.3509,60.2075,60.3003,27916.0
2018-05-29 10:40:00,71.45,71.49,71.28,71.29,27987.0,60.3003,60.3341,60.1568,60.1653,27987.0
2018-05-29 10:45:00,71.29,71.31,71.19,71.23,15503.0,60.1653,60.1821,60.0809,60.1146,15503.0
2018-05-29 10:50:00,71.25,71.35,71.22,71.34,17637.0,60.1315,60.2159,60.1062,60.2075,17637.0
2018-05-29 10:55:00,71.31,71.37,71.22,71.24,15675.0,60.1821,60.2328,60.1062,60.1231,15675.0
2018-05-29 11:00:00,71.25,71.26,71.15,71.25,18027.0,60.1315,60.1399,60.0471,60.1315,18027.0
2018-05-29 11:05:00,71.24,71.27,71.19,71.21,13391.0,60.1231,60.1484,60.0809,60.0978,13391.0
2018-05-29 11:10:00,71.23,71.39,71.22,71.37,18266.0,60.1146,60.2497,60.1062,60.2328,18266.0
2018-05-29 11:15:00,71.36,71.45,71.35,71.38,14848.0,60.2243,60.3003,60.2159,60.2412,14848.0
2018-05-29 11:20:00,71.4,71.46,71.36,71.45,13228.0,60.2581,60.3087,60.2243,60.3003,13228.0
2018-05-29 11:25:00,71.42,71.51,71.36,71.39,9864.0,60.275,60.3509,60.2243,60.2497,9864.0
2018-05-29 11:30:00,71.38,71.38,71.28,71.29,7063.0,60.2412,60.2412,60.1568,60.1653,7063.0
2018-05-29 11:35:00,71.25,71.28,71.19,71.2,6780.0,60.1315,60.1568,60.0809,60.0893,6780.0
2018-05-29 11:40:00,71.16,71.17,70.95,70.95,24257.0,60.0556,60.064,59.8783,59.8783,24257.0
2018-05-29 11:45:00,70.93,70.97,70.86,70.96,11440.0,59.8614,59.8952,59.8024,59.8868,11440.0
2018-05-29 11:50:00,70.96,70.98,70.91,70.93,9714.0,59.8868,59.9036,59.8446,59.8614,9714.0
2018-05-29 11:55:00,70.91,70.96,70.86,70.87,12048.0,59.8446,59.8868,59.8024,59.8108,12048.0
2018-05-29 12:00:00,70.87,70.89,70.73,70.78,41135.0,59.8108,59.8277,59.6927,59.7349,41135.0
2018-05-29 12:05:00,70.77,70.8,70.58,70.58,28726.0,59.7264,59.7517,59.5661,59.5661,28726.0
2018-05-29 12:10:00,70.61,70.62,70.35,70.35,43586.0,59.5914,59.5998,59.372,59.372,43586.0
2018-05-29 12:15:00,70.37,70.42,70.27,70.4,39344.0,59.3888,59.431,59.3044,59.4142,39344.0
2018-05-29 12:20:00,70.37,70.58,70.35,70.56,30936.0,59.3888,59.5661,59.372,59.5492,30936.0
2018-05-29 12:25:00,70.57,70.65,70.47,70.51,11018.0,59.5576,59.6251,59.4732,59.507,11018.0
2018-05-29 12:30:00,70.53,70.77,70.53,70.74,9903.0,59.5239,59.7264,59.5239,59.7011,9903.0
2018-05-29 12:35:00,70.75,70.97,70.7,70.84,20662.0,59.7095,59.8952,59.6673,59.7855,20662.0
2018-05-29 12:40:00,70.87,70.98,70.87,70.92,9724.0,59.8108,59.9036,59.8108,59.853,9724.0
2018-05-29 12:45:00,70.93,70.96,70.87,70.95,8249.0,59.8614,59.8868,59.8108,59.8783,8249.0
2018-05-29 12:50:00,70.96,71.03,70.94,71.0,9645.0,59.8868,59.9458,59.8699,59.9205,9645.0
2018-05-29 12:55:00,71.0,71.03,70.96,71.02,13290.0,59.9205,59.9458,59.8868,59.9374,13290.0
2018-05-29 13:00:00,71.01,71.01,70.81,70.84,7790.0,59.929,59.929,59.7602,59.7855,7790.0
2018-05-29 13:05:00,70.84,70.84,70.74,70.75,10712.0,59.7855,59.7855,59.7011,59.7095,10712.0
2018-05-29 13:10:00,70.75,70.75,70.7,70.71,13847.0,59.7095,59.7095,59.6673,59.6758,13847.0
2018-05-29 13:15:00,70.7,70.79,70.64,70.76,15262.0,59.6673,59.7433,59.6167,59.718,15262.0
2018-05-29 13:20:00,70.77,70.88,70.77,70.84,9046.0,59.7264,59.8192,59.7264,59.7855,9046.0
2018-05-29 13:25:00,70.83,70.83,70.76,70.8,9533.0,59.7771,59.7771,59.718,59.7517,9533.0
2018-05-29 13:30:00,70.78,70.79,70.63,70.64,10869.0,59.7349,59.7433,59.6083,59.6167,10869.0
2018-05-29 13:35:00,70.64,70.7,70.64,70.65,10689.0,59.6167,59.6673,59.6167,59.6251,10689.0
2018-05-29 13:40:00,70.66,70.74,70.64,70.73,12800.0,59.6336,59.7011,59.6167,59.6927,12800.0
2018-05-29 13:45:00,70.7,70.83,70.68,70.79,9987.0,59.6673,59.7771,59.6505,59.7433,9987.0
2018-05-29 13:50:00,70.79,70.83,70.7,70.73,7648.0,59.7433,59.7771,59.6673,59.6927,7648.0
2018-05-29 13:55:00,70.76,70.79,70.64,70.64,9577.0,59.718,59.7433,59.6167,59.6167,9577.0
2018-05-29 14:00:00,70.63,70.66,70.46,70.48,21107.0,59.6083,59.6336,59.4648,59.4817,21107.0
2018-05-29 14:05:00,70.48,70.61,70.45,70.56,15210.0,59.4817,59.5914,59.4563,59.5492,15210.0
2018-05-29 14:10:00,70.57,70.61,70.48,70.56,16293.0,59.5576,59.5914,59.4817,59.5492,16293.0
2018-05-29 14:15:00,70.57,70.58,70.47,70.51,14483.0,59.5576,59.5661,59.4732,59.507,14483.0
2018-05-29 14:20:00,70.51,70.52,70.41,70.52,14940.0,59.507,59.5154,59.4226,59.5154,14940.0
2018-05-29 14:25:00,70.52,70.63,70.44,70.63,18672.0,59.5154,59.6083,59.4479,59.6083,18672.0
2018-05-29 14:30:00,70.62,70.72,70.58,70.68,24758.0,59.5998,59.6842,59.5661,59.6505,24758.0
2018-05-29 14:35:00,70.68,70.74,70.55,70.55,25337.0,59.6505,59.7011,59.5407,59.5407,25337.0
2018-05-29 14:40:00,70.55,70.62,70.41,70.43,24001.0,59.5407,59.5998,59.4226,59.4395,24001.0
2018-05-29 14:45:00,70.43,70.57,70.42,70.49,18388.0,59.4395,59.5576,59.431,59.4901,18388.0
2018-05-29 14:50:00,70.48,70.49,70.43,70.48,15137.0,59.4817,59.4901,59.4395,59.4817,15137.0
2018-05-29 14:55:00,70.46,70.51,70.41,70.46,23095.0,59.4648,59.507,59.4226,59.4648,23095.0
2018-05-29 15:00:00,70.45,70.61,70.44,70.54,22996.0,59.4563,59.5914,59.4479,59.5323,22996.0
2018-05-29 15:05:00,70.54,70.63,70.51,70.53,25527.0,59.5323,59.6083,59.507,59.5239,25527.0
2018-05-29 15:10:00,70.53,70.54,70.38,70.43,55250.0,59.5239,59.5323,59.3973,59.4395,55250.0
2018-05-29 15:15:00,70.43,70.47,70.35,70.37,45146.0,59.4395,59.4732,59.372,59.3888,45146.0
2018-05-29 15:20:00,70.37,70.46,70.35,70.45,27246.0,59.3888,59.4648,59.372,59.4563,27246.0
2018-05-29 15:25:00,70.45,70.47,70.35,70.41,40664.0,59.4563,59.4732,59.372,59.4226,40664.0
2018-05-29 15:30:00,70.41,70.55,70.39,70.55,44095.0,59.4226,59.5407,59.4057,59.5407,44095.0
2018-05-29 15:35:00,70.54,70.68,70.54,70.63,47745.0,59.5323,59.6505,59.5323,59.6083,47745.0
2018-05-29 15:40:00,70.62,70.72,70.56,70.7,77782.0,59.5998,59.6842,59.5492,59.6673,77782.0
2018-05-29 15:45:00,70.7,70.84,70.68,70.75,96649.0,59.6673,59.7855,59.6505,59.7095,96649.0
2018-05-29 15:50:00,70.76,70.85,70.74,70.77,86812.0,59.718,59.7939,59.7011,59.7264,86812.0
2018-05-29 15:55:00,70.78,70.86,70.74,70.79,183979.0,59.7349,59.8024,59.7011,59.7433,183979.0
2018-05-30 09:30:00,71.18,71.23,71.06,71.09,47693.0,60.0724,60.1146,59.9712,59.9965,47693.0
2018-05-30 09:35:00,71.08,71.19,70.97,70.97,11211.0,59.988,60.0809,59.8952,59.8952,11211.0
2018-05-30 09:40:00,71.0,71.12,70.81,71.09,15117.0,59.9205,60.0218,59.7602,59.9965,15117.0
2018-05-30 09:45:00,71.09,71.13,71.03,71.07,12068.0,59.9965,60.0302,59.9458,59.9796,12068.0
2018-05-30 09:50:00,71.06,71.08,70.98,70.99,11333.0,59.9712,59.988,59.9036,59.9121,11333.0
2018-05-30 09:55:00,70.98,71.0,70.94,70.99,7980.0,59.9036,59.9205,59.8699,59.9121,7980.0
2018-05-30 10:00:00,70.99,71.01,70.92,70.95,11151.0,59.9121,59.929,59.853,59.8783,11151.0
2018-05-30 10:05:00,70.95,70.97,70.85,70.94,13239.0,59.8783,59.8952,59.7939,59.8699,13239.0
2018-05-30 10:10:00,70.95,71.16,70.94,71.16,37371.0,59.8783,60.0556,59.8699,60.0556,37371.0
2018-05-30 10:15:00,71.14,71.24,71.12,71.13,10584.0,60.0387,60.1231,60.0218,60.0302,10584.0
2018-05-30 10:20:00,71.12,71.14,71.0,71.0,12082.0,60.0218,60.0387,59.9205,59.9205,12082.0
2018-05-30 10:25:00,71.04,71.19,71.03,71.19,24083.0,59.9543,60.0809,59.9458,60.0809,24083.0
2018-05-30 10:30:00,71.2,71.27,71.2,71.24,14816.0,60.0893,60.1484,60.0893,60.1231,14816.0
2018-05-30 10:35:00,71.24,71.3,71.15,71.16,15102.0,60.1231,60.1737,60.0471,60.0556,15102.0
2018-05-30 10:40:00,71.16,71.34,71.11,71.33,16144.0,60.0556,60.2075,60.0134,60.199,16144.0
2018-05-30 10:45:00,71.34,71.37,71.27,71.3,16401.0,60.2075,60.2328,60.1484,60.1737,16401.0
2018-05-30 10:50:00,71.31,71.48,71.3,71.44,26416.0,60.1821,60.3256,60.1737,60.2919,26416.0
2018-05-30 10:55:00,71.44,71.51,71.42,71.48,25928.0,60.2919,60.3509,60.275,60.3256,25928.0
2018-05-30 11:00:00,71.51,71.71,71.51,71.59,34189.0,60.3509,60.5197,60.3509,60.4185,34189.0
2018-05-30 11:05:00,71.6,71.62,71.51,71.52,34376.0,60.4269,60.4438,60.3509,60.3594,34376.0
2018-05-30 11:10:00,71.49,71.59,71.48,71.55,17644.0,60.3341,60.4185,60.3256,60.3847,17644.0
2018-05-30 11:15:00,71.53,71.57,71.42,71.43,49981.0,60.3678,60.4016,60.275,60.2834,49981.0
2018-05-30 11:20:00,71.43,71.5,71.43,71.49,14233.0,60.2834,60.3425,60.2834,60.3341,14233.0
2018-05-30 11:25:00,71.51,71.58,71.49,71.49,8173.0,60.3509,60.41,60.3341,60.3341,8173.0
2018-05-30 11:30:00,71.5,71.71,71.48,71.65,14557.0,60.3425,60.5197,60.3256,60.4691,14557.0
2018-05-30 11:35:00,71.65,71.74,71.65,71.72,11766.0,60.4691,60.545,60.4691,60.5282,11766.0
2018-05-30 11:40:00,71.72,71.75,71.59,71.71,26324.0,60.5282,60.5535,60.4185,60.5197,26324.0
2018-05-30 11:45:00,71.71,71.74,71.66,71.67,14277.0,60.5197,60.545,60.4775,60.486,14277.0
2018-05-30 11:50:00,71.67,71.72,71.63,71.72,17591.0,60.486,60.5282,60.4522,60.5282,17591.0
2018-05-30 11:55:00,71.71,71.83,71.68,71.8,17945.0,60.5197,60.621,60.4944,60.5957,17945.0
2018-05-30 12:00:00,71.8,71.9,71.72,71.72,15960.0,60.5957,60.6801,60.5282,60.5282,15960.0
2018-05-30 12:05:00,71.73,71.76,71.7,71.7,8602.0,60.5366,60.5619,60.5113,60.5113,8602.0
2018-05-30 12:10:00,71.7,71.7,71.58,71.58,8388.0,60.5113,60.5113,60.41,60.41,8388.0
2018-05-30 12:15:00,71.6,71.61,71.56,71.57,11732.0,60.4269,60.4353,60.3931,60.4016,11732.0
2018-05-30 12:20:00,71.58,71.62,71.55,71.61,17953.0,60.41,60.4438,60.3847,60.4353,17953.0
2018-05-30 12:25:00,71.6,71.64,71.58,71.61,16062.0,60.4269,60.4607,60.41,60.4353,16062.0
2018-05-30 12:30:00,71.6,71.61,71.55,71.57,9599.0,60.4269,60.4353,60.3847,60.4016,9599.0
2018-05-30 12:35:00,71.55,71.6,71.5,71.55,14266.0,60.3847,60.4269,60.3425,60.3847,14266.0
2018-05-30 12:40:00,71.54,71.58,71.53,71.57,11987.0,60.3763,60.41,60.3678,60.4016,11987.0
2018-05-30 12:45:00,71.56,71.6,71.52,71.54,7011.0,60.3931,60.4269,60.3594,60.3763,7011.0
2018-05-30 12:50:00,71.54,71.54,71.5,71.52,10720.0,60.3763,60.3763,60.3425,60.3594,10720.0
2018-05-30 12:55:00,71.51,71.59,71.48,71.48,8424.0,60.3509,60.4185,60.3256,60.3256,8424.0
2018-05-30 13:00:00,71.48,71.53,71.46,71.51,8309.0,60.3256,60.3678,60.3087,60.3509,8309.0
2018-05-30 13:05:00,71.5,71.59,71.5,71.58,8557.0,60.3425,60.4185,60.3425,60.41,8557.0
2018-05-30 13:10:00,71.59,71.74,71.58,71.74,10850.0,60.4185,60.545,60.41,60.545,10850.0
2018-05-30 13:15:00,71.74,71.82,71.74,71.77,10845.0,60.545,60.6126,60.545,60.5704,10845.0
2018-05-30 13:20:00,71.78,71.8,71.65,71.66,7174.0,60.5788,60.5957,60.4691,60.4775,7174.0
2018-05-30 13:25:00,71.67,71.73,71.67,71.69,10681.0,60.486,60.5366,60.486,60.5028,10681.0
2018-05-30 13:30:00,71.7,71.75,71.7,71.73,7150.0,60.5113,60.5535,60.5113,60.5366,7150.0
2018-05-30 13:35:00,71.74,71.74,71.66,71.72,9285.0,60.545,60.545,60.4775,60.5282,9285.0
2018-05-30 13:40:00,71.74,71.75,71.68,71.69,6875.0,60.545,60.5535,60.4944,60.5028,6875.0
2018-05-30 13:45:00,71.69,71.7,71.66,71.67,7848.0,60.5028,60.5113,60.4775,60.486,7848.0
2018-05-30 13:50:00,71.67,71.69,71.61,71.61,9824.0,60.486,60.5028,60.4353,60.4353,9824.0
2018-05-30 13:55:00,71.6,71.66,71.6,71.61,7699.0,60.4269,60.4775,60.4269,60.4353,7699.0
2018-05-30 14:00:00,71.62,71.69,71.62,71.68,5264.0,60.4438,60.5028,60.4438,60.4944,5264.0
2018-05-30 14:05:00,71.67,71.71,71.65,71.71,15054.0,60.486,60.5197,60.4691,60.5197,15054.0
2018-05-30 14:10:00,71.72,71.74,71.68,71.68,7760.0,60.5282,60.545,60.4944,60.4944,7760.0
2018-05-30 14:15:00,71.69,71.69,71.58,71.64,11108.0,60.5028,60.5028,60.41,60.4607,11108.0
2018-05-30 14:20:00,71.63,71.65,71.59,71.59,9024.0,60.4522,60.4691,60.4185,60.4185,9024.0
2018-05-30 14:25:00,71.6,71.65,71.59,71.64,8232.0,60.4269,60.4691,60.4185,60.4607,8232.0
2018-05-30 14:30:00,71.64,71.77,71.62,71.73,12751.0,60.4607,60.5704,60.4438,60.5366,12751.0
2018-05-30 14:35:00,71.73,71.74,71.71,71.73,5653.0,60.5366,60.545,60.5197,60.5366,5653.0
2018-05-30 14:40:00,71.72,71.74,71.67,71.69,10268.0,60.5282,60.545,60.486,60.5028,10268.0
2018-05-30 14:45:00,71.69,71.7,71.6,71.64,12021.0,60.5028,60.5113,60.4269,60.4607,12021.0
2018-05-30 14:50:00,71.62,71.67,71.62,71.63,8964.0,60.4438,60.486,60.4438,60.4522,8964.0
2018-05-30 14:55:00,71.63,71.66,71.58,71.66,13307.0,60.4522,60.4775,60.41,60.4775,13307.0
2018-05-30 15:00:00,71.67,71.77,71.67,71.72,19581.0,60.486,60.5704,60.486,60.5282,19581.0
2018-05-30 15:05:00,71.74,71.77,71.65,71.67,18689.0,60.545,60.5704,60.4691,60.486,18689.0
2018-05-30 15:10:00,71.68,71.7,71.68,71.69,9099.0,60.4944,60.5113,60.4944,60.5028,9099.0
2018-05-30 15:15:00,71.68,71.77,71.67,71.74,12814.0,60.4944,60.5704,60.486,60.545,12814.0
2018-05-30 15:20:00,71.76,71.77,71.71,71.71,14105.0,60.5619,60.5704,60.5197,60.5197,14105.0
2018-05-30 15:25:00,71.72,71.77,71.71,71.74,13520.0,60.5282,60.5704,60.5197,60.545,13520.0
2018-05-30 15:30:00,71.73,71.73,71.63,71.67,21713.0,60.5366,60.5366,60.4522,60.486,21713.0
2018-05-30 15:35:00,71.67,71.68,71.62,71.63,27240.0,60.486,60.4944,60.4438,60.4522,27240.0
2018-05-30 15:40:00,71.63,71.64,71.59,71.63,28037.0,60.4522,60.4607,60.4185,60.4522,28037.0
2018-05-30 15:45:00,71.62,71.62,71.53,71.59,30217.0,60.4438,60.4438,60.3678,60.4185,30217.0
2018-05-30 15:50:00,71.6,71.68,71.59,71.68,45540.0,60.4269,60.4944,60.4185,60.4944,45540.0
2018-05-30 15:55:00,71.67,71.74,71.65,71.65,116723.0,60.486,60.545,60.4691,60.4691,116723.0
2018-05-31 09:30:00,71.88,71.93,71.5,71.83,88356.0,60.6632,60.7054,60.3425,60.621,88356.0
2018-05-31 09:35:00,71.87,71.87,71.54,71.72,24535.0,60.6548,60.6548,60.3763,60.5282,24535.0
2018-05-31 09:40:00,71.71,71.73,71.51,71.54,73250.0,60.5197,60.5366,60.3509,60.3763,73250.0
2018-05-31 09:45:00,71.52,71.77,71.49,71.61,25684.0,60.3594,60.5704,60.3341,60.4353,25684.0
2018-05-31 09:50:00,71.54,71.63,71.48,71.6,11326.0,60.3763,60.4522,60.3256,60.4269,11326.0
2018-05-31 09:55:00,71.59,71.6,71.33,71.37,10946.0,60.4185,60.4269,60.199,60.2328,10946.0
2018-05-31 10:00:00,71.34,71.44,71.25,71.32,13537.0,60.2075,60.2919,60.1315,60.1906,13537.0
2018-05-31 10:05:00,71.29,71.29,71.08,71.16,14855.0,60.1653,60.1653,59.988,60.0556,14855.0
2018-05-31 10:10:00,71.15,71.32,71.14,71.32,27429.0,60.0471,60.1906,60.0387,60.1906,27429.0
2018-05-31 10:15:00,71.34,71.38,71.2,71.2,57452.0,60.2075,60.2412,60.0893,60.0893,57452.0
2018-05-31 10:20:00,71.16,71.23,71.11,71.15,26844.0,60.0556,60.1146,60.0134,60.0471,26844.0
2018-05-31 10:25:00,71.12,71.15,71.04,71.12,12025.0,60.0218,60.0471,59.9543,60.0218,12025.0
2018-05-31 10:30:00,71.11,71.26,71.11,71.15,10028.0,60.0134,60.1399,60.0134,60.0471,10028.0
2018-05-31 10:35:00,71.16,71.31,71.14,71.27,16958.0,60.0556,60.1821,60.0387,60.1484,16958.0
2018-05-31 10:40:00,71.27,71.33,71.22,71.25,12053.0,60.1484,60.199,60.1062,60.1315,12053.0
2018-05-31 10:45:00,71.25,71.33,71.2,71.21,17852.0,60.1315,60.199,60.0893,60.0978,17852.0
2018-05-31 10:50:00,71.2,71.28,71.14,71.19,17455.0,60.0893,60.1568,60.0387,60.0809,17455.0
2018-05-31 10:55:00,71.18,71.31,71.17,71.28,9839.0,60.0724,60.1821,60.064,60.1568,9839.0
2018-05-31 11:00:00,71.28,71.3,71.18,71.23,18437.0,60.1568,60.1737,60.0724,60.1146,18437.0
2018-05-31 11:05:00,71.2,71.27,71.19,71.23,13964.0,60.0893,60.1484,60.0809,60.1146,13964.0
2018-05-31 11:10:00,71.25,71.3,71.18,71.19,16874.0,60.1315,60.1737,60.0724,60.0809,16874.0
2018-05-31 11:15:00,71.19,71.26,71.15,71.22,70916.0,60.0809,60.1399,60.0471,60.1062,70916.0
2018-05-31 11:20:00,71.21,71.33,71.2,71.2,11145.0,60.0978,60.199,60.0893,60.0893,11145.0
2018-05-31 11:25:00,71.21,71.52,71.2,71.52,14492.0,60.0978,60.3594,60.0893,60.3594,14492.0
2018-05-31 11:30:00,71.51,71.54,71.42,71.5,27296.0,60.3509,60.3763,60.275,60.3425,27296.0
2018-05-31 11:35:00,71.49,71.63,71.47,71.55,42578.0,60.3341,60.4522,60.3172,60.3847,42578.0
2018-05-31 11:40:00,71.57,71.69,71.56,71.6,18167.0,60.4016,60.5028,60.3931,60.4269,18167.0
2018-05-31 11:45:00,71.6,71.6,71.47,71.51,13301.0,60.4269,60.4269,60.3172,60.3509,13301.0
2018-05-31 11:50:00,71.5,71.54,71.48,71.54,11468.0,60.3425,60.3763,60.3256,60.3763,11468.0
2018-05-31 11:55:00,71.53,71.58,71.48,71.49,10094.0,60.3678,60.41,60.3256,60.3341,10094.0
2018-05-31 12:00:00,71.51,71.51,71.31,71.32,7177.0,60.3509,60.3509,60.1821,60.1906,7177.0
2018-05-31 12:05:00,71.32,71.33,71.18,71.19,8020.0,60.1906,60.199,60.0724,60.0809,8020.0
2018-05-31 12:10:00,71.18,71.28,71.18,71.18,6047.0,60.0724,60.1568,60.0724,60.0724,6047.0
2018-05-31 12:15:00,71.17,71.26,71.14,71.25,9384.0,60.064,60.1399,60.0387,60.1315,9384.0
2018-05-31 12:20:00,71.24,71.25,71.16,71.23,13652.0,60.1231,60.1315,60.0556,60.1146,13652.0
2018-05-31 12:25:00,71.19,71.22,71.11,71.17,33951.0,60.0809,60.1062,60.0134,60.064,33951.0
2018-05-31 12:30:00,71.16,71.17,71.08,71.09,19035.0,60.0556,60.064,59.988,59.9965,19035.0
2018-05-31 12:35:00,71.05,71.14,71.03,71.11,13993.0,59.9627,60.0387,59.9458,60.0134,13993.0
2018-05-31 12:40:00,71.08,71.13,71.05,71.12,8444.0,59.988,60.0302,59.9627,60.0218,8444.0
2018-05-31 12:45:00,71.13,71.13,71.07,71.11,15455.0,60.0302,60.0302,59.9796,60.0134,15455.0
2018-05-31 12:50:00,71.09,71.09,70.99,71.02,10137.0,59.9965,59.9965,59.9121,59.9374,10137.0
2018-05-31 12:55:00,71.02,71.11,70.99,71.11,8510.0,59.9374,60.0134,59.9121,60.0134,8510.0
2018-05-31 13:00:00,71.1,71.11,71.0,71.01,11338.0,60.0049,60.0134,59.9205,59.929,11338.0
2018-05-31 13:05:00,71.01,71.06,71.0,71.02,6823.0,59.929,59.9712,59.9205,59.9374,6823.0
2018-05-31 13:10:00,71.0,71.0,70.92,70.95,12489.0,59.9205,59.9205,59.853,59.8783,12489.0
2018-05-31 13:15:00,70.96,71.01,70.95,70.98,16740.0,59.8868,59.929,59.8783,59.9036,16740.0
2018-05-31 13:20:00,70.98,71.01,70.94,70.97,6555.0,59.9036,59.929,59.8699,59.8952,6555.0
2018-05-31 13:25:00,70.95,70.98,70.86,70.98,10122.0,59.8783,59.9036,59.8024,59.9036,10122.0
2018-05-31 13:30:00,71.0,71.0,70.87,70.88,9491.0,59.9205,59.9205,59.8108,59.8192,9491.0
2018-05-31 13:35:00,70.86,70.93,70.85,70.91,8919.0,59.8024,59.8614,59.7939,59.8446,8919.0
2018-05-31 13:40:00,70.91,70.95,70.89,70.89,6118.0,59.8446,59.8783,59.8277,59.8277,6118.0
2018-05-31 13:45:00,70.89,70.9,70.78,70.78,7487.0,59.8277,59.8361,59.7349,59.7349,7487.0
2018-05-31 13:50:00,70.8,70.83,70.72,70.79,14938.0,59.7517,59.7771,59.6842,59.7433,14938.0
2018-05-31 13:55:00,70.79,70.8,70.6,70.69,15899.0,59.7433,59.7517,59.5829,59.6589,15899.0
2018-05-31 14:00:00,70.66,70.67,70.52,70.67,17461.0,59.6336,59.642,59.5154,59.642,17461.0
2018-05-31 14:05:00,70.65,70.69,70.64,70.67,7015.0,59.6251,59.6589,59.6167,59.642,7015.0
2018-05-31 14:10:00,70.67,70.76,70.67,70.75,10774.0,59.642,59.718,59.642,59.7095,10774.0
2018-05-31 14:15:00,70.73,70.86,70.72,70.84,12715.0,59.6927,59.8024,59.6842,59.7855,12715.0
2018-05-31 14:20:00,70.84,70.86,70.81,70.81,10129.0,59.7855,59.8024,59.7602,59.7602,10129.0
2018-05-31 14:25:00,70.8,70.85,70.76,70.76,11000.0,59.7517,59.7939,59.718,59.718,11000.0
2018-05-31 14:30:00,70.74,70.8,70.71,70.76,22002.0,59.7011,59.7517,59.6758,59.718,22002.0
2018-05-31 14:35:00,70.74,70.74,70.66,70.69,34455.0,59.7011,59.7011,59.6336,59.6589,34455.0
2018-05-31 14:40:00,70.7,70.79,70.66,70.79,9068.0,59.6673,59.7433,59.6336,59.7433,9068.0
2018-05-31 14:45:00,70.79,70.86,70.76,70.83,20888.0,59.7433,59.8024,59.718,59.7771,20888.0
2018-05-31 14:50:00,70.83,70.95,70.82,70.94,12894.0,59.7771,59.8783,59.7686,59.8699,12894.0
2018-05-31 14:55:00,70.94,70.98,70.85,70.98,45552.0,59.8699,59.9036,59.7939,59.9036,45552.0
2018-05-31 15:00:00,70.97,71.01,70.94,70.97,14248.0,59.8952,59.929,59.8699,59.8952,14248.0
2018-05-31 15:05:00,70.98,71.2,70.98,71.16,18578.0,59.9036,60.0893,59.9036,60.0556,18578.0
2018-05-31 15:10:00,71.15,71.17,71.13,71.16,13365.0,60.0471,60.064,60.0302,60.0556,13365.0
2018-05-31 15:15:00,71.15,71.2,71.12,71.16,39730.0,60.0471,60.0893,60.0218,60.0556,39730.0
2018-05-31 15:20:00,71.15,71.18,71.08,71.09,18478.0,60.0471,60.0724,59.988,59.9965,18478.0
2018-05-31 15:25:00,71.09,71.13,71.08,71.13,11861.0,59.9965,60.0302,59.988,60.0302,11861.0
2018-05-31 15:30:00,71.14,71.14,70.99,70.99,22841.0,60.0387,60.0387,59.9121,59.9121,22841.0
2018-05-31 15:35:00,71.01,71.14,71.01,71.09,29067.0,59.929,60.0387,59.929,59.9965,29067.0
2018-05-31 15:40:00,71.08,71.1,70.98,71.0,37514.0,59.988,60.0049,59.9036,59.9205,37514.0
2018-05-31 15:45:00,70.99,70.99,70.88,70.93,62750.0,59.9121,59.9121,59.8192,59.8614,62750.0
2018-05-31 15:50:00,70.92,70.92,70.83,70.85,80412.0,59.853,59.853,59.7771,59.7939,80412.0
2018-05-31 15:55:00,70.85,70.94,70.8,70.85,239400.0,59.7939,59.8699,59.7517,59.7939,239400.0
2018-06-01 09:30:00,71.55,71.78,71.52,71.65,29609.0,60.3847,60.5788,60.3594,60.4691,29609.0
2018-06-01 09:35:00,71.65,71.76,71.61,71.64,8245.0,60.4691,60.5619,60.4353,60.4607,8245.0
2018-06-01 09:40:00,71.61,71.85,71.6,71.81,9520.0,60.4353,60.6379,60.4269,60.6041,9520.0
2018-06-01 09:45:00,71.77,71.8,71.54,71.54,8280.0,60.5704,60.5957,60.3763,60.3763,8280.0
2018-06-01 09:50:00,71.58,71.63,71.42,71.43,15308.0,60.41,60.4522,60.275,60.2834,15308.0
2018-06-01 09:55:00,71.42,71.46,71.33,71.34,11149.0,60.275,60.3087,60.199,60.2075,11149.0
2018-06-01 10:00:00,71.29,71.42,71.27,71.3,23045.0,60.1653,60.275,60.1484,60.1737,23045.0
2018-06-01 10:05:00,71.3,71.31,71.06,71.07,60745.0,60.1737,60.1821,59.9712,59.9796,60745.0
2018-06-01 10:10:00,71.08,71.22,71.05,71.2,30979.0,59.988,60.1062,59.9627,60.0893,30979.0
2018-06-01 10:15:00,71.2,71.22,71.02,71.21,23892.0,60.0893,60.1062,59.9374,60.0978,23892.0
2018-06-01 10:20:00,71.21,71.45,71.21,71.38,10400.0,60.0978,60.3003,60.0978,60.2412,10400.0
2018-06-01 10:25:00,71.42,71.42,71.22,71.23,26942.0,60.275,60.275,60.1062,60.1146,26942.0
2018-06-01 10:30:00,71.21,71.32,71.08,71.17,94446.0,60.0978,60.1906,59.988,60.064,94446.0
2018-06-01 10:35:00,71.2,71.27,71.19,71.23,68316.0,60.0893,60.1484,60.0809,60.1146,68316.0
2018-06-01 10:40:00,71.23,71.35,71.16,71.2,54730.0,60.1146,60.2159,60.0556,60.0893,54730.0
2018-06-01 10:45:00,71.19,71.36,71.19,71.26,17445.0,60.0809,60.2243,60.0809,60.1399,17445.0
2018-06-01 10:50:00,71.26,71.39,71.26,71.38,7699.0,60.1399,60.2497,60.1399,60.2412,7699.0
2018-06-01 10:55:00,71.4,71.45,71.39,71.44,10387.0,60.2581,60.3003,60.2497,60.2919,10387.0
2018-06-01 11:00:00,71.41,71.5,71.41,71.5,11937.0,60.2665,60.3425,60.2665,60.3425,11937.0
2018-06-01 11:05:00,71.48,71.52,71.4,71.4,7806.0,60.3256,60.3594,60.2581,60.2581,7806.0
2018-06-01 11:10:00,71.39,71.47,71.38,71.47,5593.0,60.2497,60.3172,60.2412,60.3172,5593.0
2018-06-01 11:15:00,71.48,71.54,71.44,71.53,9086.0,60.3256,60.3763,60.2919,60.3678,9086.0
2018-06-01 11:20:00,71.54,71.59,71.52,71.53,6583.0,60.3763,60.4185,60.3594,60.3678,6583.0
2018-06-01 11:25:00,71.55,71.66,71.47,71.48,12208.0,60.3847,60.4775,60.3172,60.3256,12208.0
2018-06-01 11:30:00,71.46,71.6,71.45,71.53,11842.0,60.3087,60.4269,60.3003,60.3678,11842.0
2018-06-01 11:35:00,71.53,71.59,71.47,71.47,11048.0,60.3678,60.4185,60.3172,60.3172,11048.0
2018-06-01 11:40:00,71.45,71.48,71.4,71.41,5718.0,60.3003,60.3256,60.2581,60.2665,5718.0
2018-06-01 11:45:00,71.42,71.43,71.38,71.38,6938.0,60.275,60.2834,60.2412,60.2412,6938.0
2018-06-01 11:50:00,71.38,71.47,71.38,71.42,12246.0,60.2412,60.3172,60.2412,60.275,12246.0
2018-06-01 11:55:00,71.42,71.49,71.41,71.47,7683.0,60.275,60.3341,60.2665,60.3172,7683.0
2018-06-01 12:00:00,71.45,71.51,71.44,71.51,10054.0,60.3003,60.3509,60.2919,60.3509,10054.0
2018-06-01 12:05:00,71.52,71.54,71.49,71.49,6635.0,60.3594,60.3763,60.3341,60.3341,6635.0
2018-06-01 12:10:00,71.52,71.6,71.52,71.57,8435.0,60.3594,60.4269,60.3594,60.4016,8435.0
2018-06-01 12:15:00,71.59,71.6,71.56,71.58,8936.0,60.4185,60.4269,60.3931,60.41,8936.0
2018-06-01 12:20:00,71.59,71.6,71.52,71.58,15850.0,60.4185,60.4269,60.3594,60.41,15850.0
2018-06-01 12:25:00,71.57,71.62,71.52,71.58,11312.0,60.4016,60.4438,60.3594,60.41,11312.0
2018-06-01 12:30:00,71.55,71.62,71.54,71.58,9067.0,60.3847,60.4438,60.3763,60.41,9067.0
2018-06-01 12:35:00,71.59,71.65,71.58,71.62,7707.0,60.4185,60.4691,60.41,60.4438,7707.0
2018-06-01 12:40:00,71.63,71.65,71.55,71.56,11887.0,60.4522,60.4691,60.3847,60.3931,11887.0
2018-06-01 12:45:00,71.56,71.56,71.52,71.53,5978.0,60.3931,60.3931,60.3594,60.3678,5978.0
2018-06-01 12:50:00,71.52,71.57,71.51,71.55,9427.0,60.3594,60.4016,60.3509,60.3847,9427.0
2018-06-01 12:55:00,71.56,71.59,71.51,71.59,3592.0,60.3931,60.4185,60.3509,60.4185,3592.0
2018-06-01 13:00:00,71.57,71.64,71.57,71.62,15305.0,60.4016,60.4607,60.4016,60.4438,15305.0
2018-06-01 13:05:00,71.61,71.64,71.6,71.64,6069.0,60.4353,60.4607,60.4269,60.4607,6069.0
2018-06-01 13:10:00,71.65,71.65,71.61,71.64,5502.0,60.4691,60.4691,60.4353,60.4607,5502.0
2018-06-01 13:15:00,71.62,71.62,71.58,71.6,5506.0,60.4438,60.4438,60.41,60.4269,5506.0
2018-06-01 13:20:00,71.61,71.71,71.61,71.71,8891.0,60.4353,60.5197,60.4353,60.5197,8891.0
2018-06-01 13:25:00,71.72,71.72,71.68,71.69,6967.0,60.5282,60.5282,60.4944,60.5028,6967.0
2018-06-01 13:30:00,71.69,71.72,71.63,71.64,3656.0,60.5028,60.5282,60.4522,60.4607,3656.0
2018-06-01 13:35:00,71.62,71.64,71.56,71.57,4299.0,60.4438,60.4607,60.3931,60.4016,4299.0
2018-06-01 13:40:00,71.57,71.57,71.54,71.55,4193.0,60.4016,60.4016,60.3763,60.3847,4193.0
2018-06-01 13:45:00,71.56,71.58,71.53,71.54,8428.0,60.3931,60.41,60.3678,60.3763,8428.0
2018-06-01 13:50:00,71.55,71.62,71.55,71.61,5652.0,60.3847,60.4438,60.3847,60.4353,5652.0
2018-06-01 13:55:00,71.6,71.6,71.56,71.58,11766.0,60.4269,60.4269,60.3931,60.41,11766.0
2018-06-01 14:00:00,71.58,71.61,71.48,71.5,8259.0,60.41,60.4353,60.3256,60.3425,8259.0
2018-06-01 14:05:00,71.48,71.49,71.35,71.39,8483.0,60.3256,60.3341,60.2159,60.2497,8483.0
2018-06-01 14:10:00,71.39,71.46,71.37,71.37,12330.0,60.2497,60.3087,60.2328,60.2328,12330.0
2018-06-01 14:15:00,71.36,71.38,71.3,71.31,13399.0,60.2243,60.2412,60.1737,60.1821,13399.0
2018-06-01 14:20:00,71.32,71.33,71.29,71.29,20730.0,60.1906,60.199,60.1653,60.1653,20730.0
2018-06-01 14:25:00,71.28,71.33,71.23,71.33,22101.0,60.1568,60.199,60.1146,60.199,22101.0
2018-06-01 14:30:00,71.32,71.36,71.28,71.3,11441.0,60.1906,60.2243,60.1568,60.1737,11441.0
2018-06-01 14:35:00,71.29,71.31,71.28,71.3,8943.0,60.1653,60.1821,60.1568,60.1737,8943.0
2018-06-01 14:40:00,71.31,71.38,71.29,71.38,19932.0,60.1821,60.2412,60.1653,60.2412,19932.0
2018-06-01 14:45:00,71.37,71.44,71.37,71.42,7588.0,60.2328,60.2919,60.2328,60.275,7588.0
2018-06-01 14:50:00,71.43,71.45,71.41,71.44,7743.0,60.2834,60.3003,60.2665,60.2919,7743.0
2018-06-01 14:55:00,71.45,71.49,71.43,71.44,15156.0,60.3003,60.3341,60.2834,60.2919,15156.0
2018-06-01 15:00:00,71.43,71.43,71.39,71.4,8374.0,60.2834,60.2834,60.2497,60.2581,8374.0
2018-06-01 15:05:00,71.38,71.38,71.33,71.34,12236.0,60.2412,60.2412,60.199,60.2075,12236.0
2018-06-01 15:10:00,71.34,71.35,71.23,71.26,18874.0,60.2075,60.2159,60.1146,60.1399,18874.0
2018-06-01 15:15:00,71.26,71.31,71.26,71.3,12763.0,60.1399,60.1821,60.1399,60.1737,12763.0
2018-06-01 15:20:00,71.29,71.3,71.25,71.28,11454.0,60.1653,60.1737,60.1315,60.1568,11454.0
2018-06-01 15:25:00,71.28,71.32,71.25,71.3,19385.0,60.1568,60.1906,60.1315,60.1737,19385.0
2018-06-01 15:30:00,71.29,71.31,71.25,71.29,16921.0,60.1653,60.1821,60.1315,60.1653,16921.0
2018-06-01 15:35:00,71.3,71.4,71.3,71.4,16166.0,60.1737,60.2581,60.1737,60.2581,16166.0
2018-06-01 15:40:00,71.41,71.42,71.33,71.4,29843.0,60.2665,60.275,60.199,60.2581,29843.0
2018-06-01 15:45:00,71.4,71.4,71.29,71.3,32919.0,60.2581,60.2581,60.1653,60.1737,32919.0
2018-06-01 15:50:00,71.3,71.4,71.29,71.4,48338.0,60.1737,60.2581,60.1653,60.2581,48338.0
2018-06-01 15:55:00,71.38,71.4,71.33,71.39,190113.0,60.2412,60.2581,60.199,60.2497,190113.0
2018-06-04 09:30:00,71.7,71.99,71.59,71.99,36782.0,60.5113,60.756,60.4185,60.756,36782.0
2018-06-04 09:35:00,71.94,72.03,71.89,71.93,13040.0,60.7138,60.7898,60.6716,60.7054,13040.0
2018-06-04 09:40:00,71.98,72.15,71.95,72.07,12710.0,60.7476,60.8911,60.7223,60.8235,12710.0
2018-06-04 09:45:00,72.05,72.17,71.92,71.94,9882.0,60.8067,60.9079,60.697,60.7138,9882.0
2018-06-04 09:50:00,71.95,72.01,71.89,71.92,13164.0,60.7223,60.7729,60.6716,60.697,13164.0
2018-06-04 09:55:00,71.98,71.98,71.77,71.77,5062.0,60.7476,60.7476,60.5704,60.5704,5062.0
2018-06-04 10:00:00,71.73,71.78,71.67,71.68,7858.0,60.5366,60.5788,60.486,60.4944,7858.0
2018-06-04 10:05:00,71.65,71.76,71.62,71.63,12876.0,60.4691,60.5619,60.4438,60.4522,12876.0
2018-06-04 10:10:00,71.64,71.65,71.54,71.61,7192.0,60.4607,60.4691,60.3763,60.4353,7192.0
2018-06-04 10:15:00,71.63,71.69,71.56,71.69,19237.0,60.4522,60.5028,60.3931,60.5028,19237.0
2018-06-04 10:20:00,71.66,71.75,71.58,71.58,15821.0,60.4775,60.5535,60.41,60.41,15821.0
2018-06-04 10:25:00,71.58,71.58,71.41,71.43,6559.0,60.41,60.41,60.2665,60.2834,6559.0
2018-06-04 10:30:00,71.41,71.45,71.39,71.41,18817.0,60.2665,60.3003,60.2497,60.2665,18817.0
2018-06-04 10:35:00,71.41,71.46,71.35,71.37,15864.0,60.2665,60.3087,60.2159,60.2328,15864.0
2018-06-04 10:40:00,71.39,71.43,71.26,71.26,23504.0,60.2497,60.2834,60.1399,60.1399,23504.0
2018-06-04 10:45:00,71.29,71.32,71.15,71.15,13195.0,60.1653,60.1906,60.0471,60.0471,13195.0
2018-06-04 10:50:00,71.15,71.42,71.15,71.4,30137.0,60.0471,60.275,60.0471,60.2581,30137.0
2018-06-04 10:55:00,71.37,71.41,71.27,71.31,11229.0,60.2328,60.2665,60.1484,60.1821,11229.0
2018-06-04 11:00:00,71.3,71.37,71.27,71.37,10450.0,60.1737,60.2328,60.1484,60.2328,10450.0
2018-06-04 11:05:00,71.35,71.35,71.28,71.31,24685.0,60.2159,60.2159,60.1568,60.1821,24685.0
2018-06-04 11:10:00,71.32,71.35,71.28,71.3,20373.0,60.1906,60.2159,60.1568,60.1737,20373.0
2018-06-04 11:15:00,71.3,71.35,71.24,71.25,15430.0,60.1737,60.2159,60.1231,60.1315,15430.0
2018-06-04 11:20:00,71.26,71.32,71.17,71.27,62988.0,60.1399,60.1906,60.064,60.1484,62988.0
2018-06-04 11:25:00,71.28,71.38,71.27,71.38,7705.0,60.1568,60.2412,60.1484,60.2412,7705.0
2018-06-04 11:30:00,71.39,71.39,71.33,71.33,5208.0,60.2497,60.2497,60.199,60.199,5208.0
2018-06-04 11:35:00,71.35,71.36,71.24,71.25,25727.0,60.2159,60.2243,60.1231,60.1315,25727.0
2018-06-04 11:40:00,71.26,71.37,71.24,71.36,35773.0,60.1399,60.2328,60.1231,60.2243,35773.0
2018-06-04 11:45:00,71.35,71.38,71.24,71.28,11979.0,60.2159,60.2412,60.1231,60.1568,11979.0
2018-06-04 11:50:00,71.27,71.3,71.24,71.29,10567.0,60.1484,60.1737,60.1231,60.1653,10567.0
2018-06-04 11:55:00,71.28,71.34,71.27,71.34,5950.0,60.1568,60.2075,60.1484,60.2075,5950.0
2018-06-04 12:00:00,71.31,71.35,71.29,71.33,57424.0,60.1821,60.2159,60.1653,60.199,57424.0
2018-06-04 12:05:00,71.33,71.48,71.3,71.46,24962.0,60.199,60.3256,60.1737,60.3087,24962.0
2018-06-04 12:10:00,71.47,71.53,71.41,71.53,9604.0,60.3172,60.3678,60.2665,60.3678,9604.0
2018-06-04 12:15:00,71.52,71.52,71.43,71.49,19055.0,60.3594,60.3594,60.2834,60.3341,19055.0
2018-06-04 12:20:00,71.5,71.58,71.5,71.55,14204.0,60.3425,60.41,60.3425,60.3847,14204.0
2018-06-04 12:25:00,71.54,71.64,71.54,71.63,13026.0,60.3763,60.4607,60.3763,60.4522,13026.0
2018-06-04 12:30:00,71.64,71.68,71.64,71.65,13081.0,60.4607,60.4944,60.4607,60.4691,13081.0
2018-06-04 12:35:00,71.64,71.7,71.63,71.68,12062.0,60.4607,60.5113,60.4522,60.4944,12062.0
2018-06-04 12:40:00,71.68,71.7,71.65,71.7,6266.0,60.4944,60.5113,60.4691,60.5113,6266.0
2018-06-04 12:45:00,71.71,71.71,71.67,71.69,9493.0,60.5197,60.5197,60.486,60.5028,9493.0
2018-06-04 12:50:00,71.67,71.69,71.63,71.66,9001.0,60.486,60.5028,60.4522,60.4775,9001.0
2018-06-04 12:55:00,71.65,71.66,71.63,71.64,7657.0,60.4691,60.4775,60.4522,60.4607,7657.0
2018-06-04 13:00:00,71.63,71.69,71.63,71.69,6222.0,60.4522,60.5028,60.4522,60.5028,6222.0
2018-06-04 13:05:00,71.7,71.7,71.67,71.68,9780.0,60.5113,60.5113,60.486,60.4944,9780.0
2018-06-04 13:10:00,71.69,71.69,71.66,71.66,7703.0,60.5028,60.5028,60.4775,60.4775,7703.0
2018-06-04 13:15:00,71.65,71.68,71.63,71.64,12212.0,60.4691,60.4944,60.4522,60.4607,12212.0
2018-06-04 13:20:00,71.64,71.66,71.6,71.62,11009.0,60.4607,60.4775,60.4269,60.4438,11009.0
2018-06-04 13:25:00,71.62,71.64,71.58,71.61,20419.0,60.4438,60.4607,60.41,60.4353,20419.0
2018-06-04 13:30:00,71.61,71.61,71.47,71.47,12920.0,60.4353,60.4353,60.3172,60.3172,12920.0
2018-06-04 13:35:00,71.48,71.49,71.43,71.43,5559.0,60.3256,60.3341,60.2834,60.2834,5559.0
2018-06-04 13:40:00,71.44,71.48,71.39,71.43,17270.0,60.2919,60.3256,60.2497,60.2834,17270.0
2018-06-04 13:45:00,71.44,71.47,71.38,71.38,31061.0,60.2919,60.3172,60.2412,60.2412,31061.0
2018-06-04 13:50:00,71.37,71.4,71.35,71.4,15562.0,60.2328,60.2581,60.2159,60.2581,15562.0
2018-06-04 13:55:00,71.39,71.43,71.33,71.43,25999.0,60.2497,60.2834,60.199,60.2834,25999.0
2018-06-04 14:00:00,71.44,71.46,71.39,71.42,21059.0,60.2919,60.3087,60.2497,60.275,21059.0
2018-06-04 14:05:00,71.44,71.5,71.44,71.47,9681.0,60.2919,60.3425,60.2919,60.3172,9681.0
2018-06-04 14:10:00,71.47,71.53,71.47,71.5,16027.0,60.3172,60.3678,60.3172,60.3425,16027.0
2018-06-04 14:15:00,71.52,71.55,71.45,71.52,41368.0,60.3594,60.3847,60.3003,60.3594,41368.0
2018-06-04 14:20:00,71.51,71.52,71.49,71.51,9161.0,60.3509,60.3594,60.3341,60.3509,9161.0
2018-06-04 14:25:00,71.52,71.52,71.48,71.5,11182.0,60.3594,60.3594,60.3256,60.3425,11182.0
2018-06-04 14:30:00,71.5,71.53,71.49,71.5,7625.0,60.3425,60.3678,60.3341,60.3425,7625.0
2018-06-04 14:35:00,71.5,71.56,71.49,71.56,8676.0,60.3425,60.3931,60.3341,60.3931,8676.0
2018-06-04 14:40:00,71.56,71.58,71.52,71.55,17282.0,60.3931,60.41,60.3594,60.3847,17282.0
2018-06-04 14:45:00,71.55,71.57,71.53,71.55,6249.0,60.3847,60.4016,60.3678,60.3847,6249.0
2018-06-04 14:50:00,71.56,71.58,71.54,71.55,15319.0,60.3931,60.41,60.3763,60.3847,15319.0
2018-06-04 14:55:00,71.55,71.59,71.55,71.57,10401.0,60.3847,60.4185,60.3847,60.4016,10401.0
2018-06-04 15:00:00,71.55,71.56,71.5,71.52,7344.0,60.3847,60.3931,60.3425,60.3594,7344.0
2018-06-04 15:05:00,71.5,71.53,71.49,71.5,9212.0,60.3425,60.3678,60.3341,60.3425,9212.0
2018-06-04 15:10:00,71.49,71.55,71.48,71.54,18688.0,60.3341,60.3847,60.3256,60.3763,18688.0
2018-06-04 15:15:00,71.52,71.6,71.51,71.57,14927.0,60.3594,60.4269,60.3509,60.4016,14927.0
2018-06-04 15:20:00,71.56,71.59,71.55,71.59,14687.0,60.3931,60.4185,60.3847,60.4185,14687.0
2018-06-04 15:25:00,71.6,71.64,71.58,71.58,23808.0,60.4269,60.4607,60.41,60.41,23808.0
2018-06-04 15:30:00,71.57,71.57,71.52,71.53,15598.0,60.4016,60.4016,60.3594,60.3678,15598.0
2018-06-04 15:35:00,71.53,71.58,71.52,71.55,23019.0,60.3678,60.41,60.3594,60.3847,23019.0
2018-06-04 15:40:00,71.55,71.59,71.54,71.59,20838.0,60.3847,60.4185,60.3763,60.4185,20838.0
2018-06-04 15:45:00,71.59,71.59,71.52,71.56,41660.0,60.4185,60.4185,60.3594,60.3931,41660.0
2018-06-04 15:50:00,71.57,71.62,71.57,71.58,53954.0,60.4016,60.4438,60.4016,60.41,53954.0
2018-06-04 15:55:00,71.58,71.6,71.51,71.52,125633.0,60.41,60.4269,60.3509,60.3594,125633.0
2018-06-05 09:30:00,71.86,72.35,71.83,72.34,107982.0,60.6463,61.0599,60.621,61.0514,107982.0
2018-06-05 09:35:00,72.29,72.48,72.29,72.41,15563.0,61.0092,61.1696,61.0092,61.1105,15563.0
2018-06-05 09:40:00,72.44,72.56,72.33,72.4,35218.0,61.1358,61.2371,61.043,61.1021,35218.0
2018-06-05 09:45:00,72.39,72.48,72.29,72.47,19294.0,61.0936,61.1696,61.0092,61.1611,19294.0
2018-06-05 09:50:00,72.5,72.53,72.25,72.4,45592.0,61.1864,61.2118,60.9755,61.1021,45592.0
2018-06-05 09:55:00,72.41,72.54,72.4,72.53,21053.0,61.1105,61.2202,61.1021,61.2118,21053.0
2018-06-05 10:00:00,72.53,72.64,72.53,72.6,38437.0,61.2118,61.3046,61.2118,61.2708,38437.0
2018-06-05 10:05:00,72.59,72.85,72.59,72.73,36236.0,61.2624,61.4818,61.2624,61.3806,36236.0
2018-06-05 10:10:00,72.7,72.77,72.63,72.65,18299.0,61.3552,61.4143,61.2962,61.313,18299.0
2018-06-05 10:15:00,72.64,72.77,72.64,72.76,20440.0,61.3046,61.4143,61.3046,61.4059,20440.0
2018-06-05 10:20:00,72.76,72.77,72.7,72.73,24001.0,61.4059,61.4143,61.3552,61.3806,24001.0
2018-06-05 10:25:00,72.72,72.94,72.71,72.92,25171.0,61.3721,61.5578,61.3637,61.5409,25171.0
2018-06-05 10:30:00,72.94,72.97,72.8,72.8,32928.0,61.5578,61.5831,61.4396,61.4396,32928.0
2018-06-05 10:35:00,72.79,72.83,72.75,72.83,22054.0,61.4312,61.465,61.3974,61.465,22054.0
2018-06-05 10:40:00,72.83,72.94,72.83,72.93,79526.0,61.465,61.5578,61.465,61.5493,79526.0
2018-06-05 10:45:00,72.91,72.91,72.71,72.81,35333.0,61.5325,61.5325,61.3637,61.4481,35333.0
2018-06-05 10:50:00,72.81,73.05,72.81,73.0,52127.0,61.4481,61.6506,61.4481,61.6084,52127.0
2018-06-05 10:55:00,73.0,73.05,72.8,72.8,54551.0,61.6084,61.6506,61.4396,61.4396,54551.0
2018-06-05 11:00:00,72.78,72.87,72.68,72.69,31488.0,61.4228,61.4987,61.3384,61.3468,31488.0
2018-06-05 11:05:00,72.69,72.75,72.61,72.67,31172.0,61.3468,61.3974,61.2793,61.3299,31172.0
2018-06-05 11:10:00,72.67,72.81,72.61,72.8,25585.0,61.3299,61.4481,61.2793,61.4396,25585.0
2018-06-05 11:15:00,72.78,72.91,72.76,72.9,24915.0,61.4228,61.5325,61.4059,61.524,24915.0
2018-06-05 11:20:00,72.91,72.97,72.83,72.85,22637.0,61.5325,61.5831,61.465,61.4818,22637.0
2018-06-05 11:25:00,72.85,72.88,72.75,72.85,21429.0,61.4818,61.5071,61.3974,61.4818,21429.0
2018-06-05 11:30:00,72.85,72.86,72.71,72.72,27543.0,61.4818,61.4903,61.3637,61.3721,27543.0
2018-06-05 11:35:00,72.71,72.83,72.7,72.8,27277.0,61.3637,61.465,61.3552,61.4396,27277.0
2018-06-05 11:40:00,72.78,72.78,72.59,72.59,36807.0,61.4228,61.4228,61.2624,61.2624,36807.0
2018-06-05 11:45:00,72.58,72.74,72.58,72.74,27695.0,61.254,61.389,61.254,61.389,27695.0
2018-06-05 11:50:00,72.74,72.82,72.72,72.79,27642.0,61.389,61.4565,61.3721,61.4312,27642.0
2018-06-05 11:55:00,72.78,72.86,72.78,72.79,38301.0,61.4228,61.4903,61.4228,61.4312,38301.0
2018-06-05 12:00:00,72.78,72.78,72.66,72.71,35943.0,61.4228,61.4228,61.3215,61.3637,35943.0
2018-06-05 12:05:00,72.73,72.82,72.65,72.8,15978.0,61.3806,61.4565,61.313,61.4396,15978.0
2018-06-05 12:10:00,72.81,72.82,72.78,72.81,17056.0,61.4481,61.4565,61.4228,61.4481,17056.0
2018-06-05 12:15:00,72.81,72.84,72.72,72.76,20525.0,61.4481,61.4734,61.3721,61.4059,20525.0
2018-06-05 12:20:00,72.77,72.9,72.74,72.74,15089.0,61.4143,61.524,61.389,61.389,15089.0
2018-06-05 12:25:00,72.74,72.91,72.73,72.9,14062.0,61.389,61.5325,61.3806,61.524,14062.0
2018-06-05 12:30:00,72.89,72.91,72.81,72.85,16733.0,61.5156,61.5325,61.4481,61.4818,16733.0
2018-06-05 12:35:00,72.86,72.89,72.83,72.86,21947.0,61.4903,61.5156,61.465,61.4903,21947.0
2018-06-05 12:40:00,72.86,72.98,72.82,72.89,90873.0,61.4903,61.5915,61.4565,61.5156,90873.0
2018-06-05 12:45:00,72.9,72.91,72.79,72.83,79221.0,61.524,61.5325,61.4312,61.465,79221.0
2018-06-05 12:50:00,72.84,72.86,72.77,72.78,21865.0,61.4734,61.4903,61.4143,61.4228,21865.0
2018-06-05 12:55:00,72.79,72.81,72.73,72.74,33594.0,61.4312,61.4481,61.3806,61.389,33594.0
2018-06-05 13:00:00,72.74,72.74,72.66,72.71,35682.0,61.389,61.389,61.3215,61.3637,35682.0
2018-06-05 13:05:00,72.71,72.76,72.69,72.73,26862.0,61.3637,61.4059,61.3468,61.3806,26862.0
2018-06-05 13:10:00,72.74,72.77,72.73,72.75,28090.0,61.389,61.4143,61.3806,61.3974,28090.0
2018-06-05 13:15:00,72.76,72.77,72.73,72.74,32446.0,61.4059,61.4143,61.3806,61.389,32446.0
2018-06-05 13:20:00,72.75,72.75,72.69,72.71,35510.0,61.3974,61.3974,61.3468,61.3637,35510.0
2018-06-05 13:25:00,72.72,72.73,72.68,72.72,54859.0,61.3721,61.3806,61.3384,61.3721,54859.0
2018-06-05 13:30:00,72.7,72.71,72.61,72.62,43610.0,61.3552,61.3637,61.2793,61.2877,43610.0
2018-06-05 13:35:00,72.62,72.64,72.47,72.47,28459.0,61.2877,61.3046,61.1611,61.1611,28459.0
2018-06-05 13:40:00,72.47,72.47,72.35,72.36,32455.0,61.1611,61.1611,61.0599,61.0683,32455.0
2018-06-05 13:45:00,72.36,72.45,72.35,72.42,32321.0,61.0683,61.1443,61.0599,61.1189,32321.0
2018-06-05 13:50:00,72.42,72.42,72.39,72.42,41395.0,61.1189,61.1189,61.0936,61.1189,41395.0
2018-06-05 13:55:00,72.42,72.52,72.41,72.52,42593.0,61.1189,61.2033,61.1105,61.2033,42593.0
2018-06-05 14:00:00,72.52,72.57,72.49,72.55,47065.0,61.2033,61.2455,61.178,61.2286,47065.0
2018-06-05 14:05:00,72.56,72.57,72.54,72.56,40405.0,61.2371,61.2455,61.2202,61.2371,40405.0
2018-06-05 14:10:00,72.55,72.57,72.48,72.51,35213.0,61.2286,61.2455,61.1696,61.1949,35213.0
2018-06-05 14:15:00,72.5,72.54,72.48,72.53,32617.0,61.1864,61.2202,61.1696,61.2118,32617.0
2018-06-05 14:20:00,72.53,72.59,72.53,72.56,48157.0,61.2118,61.2624,61.2118,61.2371,48157.0
2018-06-05 14:25:00,72.56,72.58,72.54,72.57,33826.0,61.2371,61.254,61.2202,61.2455,33826.0
2018-06-05 14:30:00,72.56,72.64,72.56,72.6,32839.0,61.2371,61.3046,61.2371,61.2708,32839.0
2018-06-05 14:35:00,72.6,72.6,72.53,72.57,54826.0,61.2708,61.2708,61.2118,61.2455,54826.0
2018-06-05 14:40:00,72.56,72.57,72.44,72.45,36187.0,61.2371,61.2455,61.1358,61.1443,36187.0
2018-06-05 14:45:00,72.44,72.52,72.37,72.52,45736.0,61.1358,61.2033,61.0767,61.2033,45736.0
2018-06-05 14:50:00,72.52,72.59,72.5,72.58,31578.0,61.2033,61.2624,61.1864,61.254,31578.0
2018-06-05 14:55:00,72.57,72.64,72.57,72.62,29009.0,61.2455,61.3046,61.2455,61.2877,29009.0
2018-06-05 15:00:00,72.63,72.66,72.61,72.61,30493.0,61.2962,61.3215,61.2793,61.2793,30493.0
2018-06-05 15:05:00,72.62,72.67,72.61,72.66,24766.0,61.2877,61.3299,61.2793,61.3215,24766.0
2018-06-05 15:10:00,72.66,72.67,72.57,72.58,49777.0,61.3215,61.3299,61.2455,61.254,49777.0
2018-06-05 15:15:00,72.58,72.62,72.57,72.59,44043.0,61.254,61.2877,61.2455,61.2624,44043.0
2018-06-05 15:20:00,72.58,72.65,72.57,72.6,72205.0,61.254,61.313,61.2455,61.2708,72205.0
2018-06-05 15:25:00,72.6,72.62,72.56,72.62,45670.0,61.2708,61.2877,61.2371,61.2877,45670.0
2018-06-05 15:30:00,72.62,72.63,72.59,72.59,63035.0,61.2877,61.2962,61.2624,61.2624,63035.0
2018-06-05 15:35:00,72.59,72.63,72.59,72.59,51357.0,61.2624,61.2962,61.2624,61.2624,51357.0
2018-06-05 15:40:00,72.59,72.65,72.59,72.59,77128.0,61.2624,61.313,61.2624,61.2624,77128.0
2018-06-05 15:45:00,72.59,72.75,72.58,72.75,87178.0,61.2624,61.3974,61.254,61.3974,87178.0
2018-06-05 15:50:00,72.74,72.75,72.65,72.65,105123.0,61.389,61.3974,61.313,61.313,105123.0
2018-06-05 15:55:00,72.66,72.7,72.62,72.68,210229.0,61.3215,61.3552,61.2877,61.3384,210229.0
2018-06-06 09:30:00,72.83,72.99,72.69,72.88,40782.0,61.465,61.6,61.3468,61.5071,40782.0
2018-06-06 09:35:00,72.79,72.91,72.74,72.9,8097.0,61.4312,61.5325,61.389,61.524,8097.0
2018-06-06 09:40:00,72.91,72.99,72.8,72.91,27466.0,61.5325,61.6,61.4396,61.5325,27466.0
2018-06-06 09:45:00,72.91,72.93,72.81,72.84,75776.0,61.5325,61.5493,61.4481,61.4734,75776.0
2018-06-06 09:50:00,72.83,72.88,72.72,72.74,49023.0,61.465,61.5071,61.3721,61.389,49023.0
2018-06-06 09:55:00,72.74,72.74,72.64,72.71,96157.0,61.389,61.389,61.3046,61.3637,96157.0
2018-06-06 10:00:00,72.72,72.76,72.63,72.64,19581.0,61.3721,61.4059,61.2962,61.3046,19581.0
2018-06-06 10:05:00,72.65,72.72,72.56,72.64,22290.0,61.313,61.3721,61.2371,61.3046,22290.0
2018-06-06 10:10:00,72.64,72.74,72.63,72.7,9569.0,61.3046,61.389,61.2962,61.3552,9569.0
2018-06-06 10:15:00,72.71,72.79,72.71,72.76,9314.0,61.3637,61.4312,61.3637,61.4059,9314.0
2018-06-06 10:20:00,72.76,72.87,72.75,72.82,12697.0,61.4059,61.4987,61.3974,61.4565,12697.0
2018-06-06 10:25:00,72.81,72.81,72.69,72.71,10313.0,61.4481,61.4481,61.3468,61.3637,10313.0
2018-06-06 10:30:00,72.7,72.82,72.68,72.74,20299.0,61.3552,61.4565,61.3384,61.389,20299.0
2018-06-06 10:35:00,72.74,72.84,72.74,72.75,10165.0,61.389,61.4734,61.389,61.3974,10165.0
2018-06-06 10:40:00,72.77,72.79,72.72,72.72,15134.0,61.4143,61.4312,61.3721,61.3721,15134.0
2018-06-06 10:45:00,72.72,72.8,72.65,72.73,26413.0,61.3721,61.4396,61.313,61.3806,26413.0
2018-06-06 10:50:00,72.72,72.79,72.7,72.75,20016.0,61.3721,61.4312,61.3552,61.3974,20016.0
2018-06-06 10:55:00,72.76,72.79,72.76,72.78,7773.0,61.4059,61.4312,61.4059,61.4228,7773.0
2018-06-06 11:00:00,72.78,72.93,72.78,72.92,12050.0,61.4228,61.5493,61.4228,61.5409,12050.0
2018-06-06 11:05:00,72.93,73.08,72.9,73.04,25100.0,61.5493,61.6759,61.524,61.6422,25100.0
2018-06-06 11:10:00,73.04,73.04,72.97,73.02,13626.0,61.6422,61.6422,61.5831,61.6253,13626.0
2018-06-06 11:15:00,73.02,73.15,72.96,73.11,21147.0,61.6253,61.735,61.5747,61.7013,21147.0
2018-06-06 11:20:00,73.1,73.18,73.07,73.17,18120.0,61.6928,61.7603,61.6675,61.7519,18120.0
2018-06-06 11:25:00,73.17,73.33,73.17,73.28,30218.0,61.7519,61.8869,61.7519,61.8447,30218.0
2018-06-06 11:30:00,73.28,73.32,73.13,73.14,15051.0,61.8447,61.8785,61.7181,61.7266,15051.0
2018-06-06 11:35:00,73.13,73.16,73.07,73.07,6210.0,61.7181,61.7435,61.6675,61.6675,6210.0
2018-06-06 11:40:00,73.07,73.12,73.01,73.11,15071.0,61.6675,61.7097,61.6169,61.7013,15071.0
2018-06-06 11:45:00,73.11,73.13,73.08,73.1,6525.0,61.7013,61.7181,61.6759,61.6928,6525.0
2018-06-06 11:50:00,73.09,73.13,73.07,73.07,6330.0,61.6844,61.7181,61.6675,61.6675,6330.0
2018-06-06 11:55:00,73.08,73.21,73.07,73.2,13732.0,61.6759,61.7857,61.6675,61.7772,13732.0
2018-06-06 12:00:00,73.18,73.18,73.02,73.04,6947.0,61.7603,61.7603,61.6253,61.6422,6947.0
2018-06-06 12:05:00,73.05,73.05,72.99,72.99,10052.0,61.6506,61.6506,61.6,61.6,10052.0
2018-06-06 12:10:00,72.99,73.05,72.97,73.05,7471.0,61.6,61.6506,61.5831,61.6506,7471.0
2018-06-06 12:15:00,73.05,73.12,73.01,73.12,15761.0,61.6506,61.7097,61.6169,61.7097,15761.0
2018-06-06 12:20:00,73.12,73.21,73.09,73.21,17035.0,61.7097,61.7857,61.6844,61.7857,17035.0
2018-06-06 12:25:00,73.21,73.22,73.17,73.18,12677.0,61.7857,61.7941,61.7519,61.7603,12677.0
2018-06-06 12:30:00,73.17,73.21,73.14,73.15,10599.0,61.7519,61.7857,61.7266,61.735,10599.0
2018-06-06 12:35:00,73.14,73.14,73.04,73.04,16986.0,61.7266,61.7266,61.6422,61.6422,16986.0
2018-06-06 12:40:00,73.04,73.08,73.04,73.04,11852.0,61.6422,61.6759,61.6422,61.6422,11852.0
2018-06-06 12:45:00,73.03,73.08,73.0,73.05,11837.0,61.6337,61.6759,61.6084,61.6506,11837.0
2018-06-06 12:50:00,73.05,73.1,73.04,73.09,10005.0,61.6506,61.6928,61.6422,61.6844,10005.0
2018-06-06 12:55:00,73.09,73.12,73.07,73.11,13646.0,61.6844,61.7097,61.6675,61.7013,13646.0
2018-06-06 13:00:00,73.11,73.13,73.09,73.09,11976.0,61.7013,61.7181,61.6844,61.6844,11976.0
2018-06-06 13:05:00,73.1,73.21,73.09,73.19,14108.0,61.6928,61.7857,61.6844,61.7688,14108.0
2018-06-06 13:10:00,73.19,73.2,73.11,73.13,13209.0,61.7688,61.7772,61.7013,61.7181,13209.0
2018-06-06 13:15:00,73.14,73.15,73.13,73.13,10908.0,61.7266,61.735,61.7181,61.7181,10908.0
2018-06-06 13:20:00,73.14,73.16,73.06,73.16,17930.0,61.7266,61.7435,61.6591,61.7435,17930.0
2018-06-06 13:25:00,73.16,73.2,73.14,73.18,8120.0,61.7435,61.7772,61.7266,61.7603,8120.0
2018-06-06 13:30:00,73.19,73.23,73.19,73.21,10865.0,61.7688,61.8025,61.7688,61.7857,10865.0
2018-06-06 13:35:00,73.2,73.23,73.2,73.22,7849.0,61.7772,61.8025,61.7772,61.7941,7849.0
2018-06-06 13:40:00,73.22,73.22,73.12,73.12,5580.0,61.7941,61.7941,61.7097,61.7097,5580.0
2018-06-06 13:45:00,73.11,73.14,73.1,73.11,4883.0,61.7013,61.7266,61.6928,61.7013,4883.0
2018-06-06 13:50:00,73.11,73.11,72.97,73.03,33601.0,61.7013,61.7013,61.5831,61.6337,33601.0
2018-06-06 13:55:00,73.05,73.06,73.02,73.05,7458.0,61.6506,61.6591,61.6253,61.6506,7458.0
2018-06-06 14:00:00,73.06,73.07,72.99,73.0,13218.0,61.6591,61.6675,61.6,61.6084,13218.0
2018-06-06 14:05:00,73.01,73.04,73.0,73.01,12796.0,61.6169,61.6422,61.6084,61.6169,12796.0
2018-06-06 14:10:00,73.01,73.05,73.0,73.02,12155.0,61.6169,61.6506,61.6084,61.6253,12155.0
2018-06-06 14:15:00,73.01,73.05,72.98,72.99,10926.0,61.6169,61.6506,61.5915,61.6,10926.0
2018-06-06 14:20:00,72.99,73.04,72.98,72.99,7720.0,61.6,61.6422,61.5915,61.6,7720.0
2018-06-06 14:25:00,72.98,73.0,72.97,72.98,9040.0,61.5915,61.6084,61.5831,61.5915,9040.0
2018-06-06 14:30:00,72.98,72.99,72.86,72.95,47699.0,61.5915,61.6,61.4903,61.5662,47699.0
2018-06-06 14:35:00,72.95,73.05,72.94,73.03,16050.0,61.5662,61.6506,61.5578,61.6337,16050.0
2018-06-06 14:40:00,73.03,73.16,73.02,73.15,17214.0,61.6337,61.7435,61.6253,61.735,17214.0
2018-06-06 14:45:00,73.16,73.18,73.13,73.16,28748.0,61.7435,61.7603,61.7181,61.7435,28748.0
2018-06-06 14:50:00,73.15,73.15,73.05,73.06,13851.0,61.735,61.735,61.6506,61.6591,13851.0
2018-06-06 14:55:00,73.07,73.08,73.04,73.08,16883.0,61.6675,61.6759,61.6422,61.6759,16883.0
2018-06-06 15:00:00,73.07,73.14,73.06,73.12,27776.0,61.6675,61.7266,61.6591,61.7097,27776.0
2018-06-06 15:05:00,73.13,73.24,73.11,73.2,45675.0,61.7181,61.811,61.7013,61.7772,45675.0
2018-06-06 15:10:00,73.21,73.23,73.18,73.21,23640.0,61.7857,61.8025,61.7603,61.7857,23640.0
2018-06-06 15:15:00,73.22,73.28,73.21,73.21,23117.0,61.7941,61.8447,61.7857,61.7857,23117.0
2018-06-06 15:20:00,73.21,73.35,73.21,73.33,45247.0,61.7857,61.9038,61.7857,61.8869,45247.0
2018-06-06 15:25:00,73.32,73.36,73.3,73.35,48239.0,61.8785,61.9122,61.8616,61.9038,48239.0
2018-06-06 15:30:00,73.34,73.35,73.21,73.22,24520.0,61.8954,61.9038,61.7857,61.7941,24520.0
2018-06-06 15:35:00,73.22,73.24,73.18,73.22,30364.0,61.7941,61.811,61.7603,61.7941,30364.0
2018-06-06 15:40:00,73.22,73.24,73.16,73.17,36294.0,61.7941,61.811,61.7435,61.7519,36294.0
2018-06-06 15:45:00,73.17,73.18,73.13,73.14,63764.0,61.7519,61.7603,61.7181,61.7266,63764.0
2018-06-06 15:50:00,73.15,73.17,73.12,73.14,70902.0,61.735,61.7519,61.7097,61.7266,70902.0
2018-06-06 15:55:00,73.14,73.29,73.14,73.29,157935.0,61.7266,61.8532,61.7266,61.8532,157935.0
2018-06-07 09:30:00,73.44,73.63,73.33,73.6,75592.0,61.9798,62.1401,61.8869,62.1148,75592.0
2018-06-07 09:35:00,73.55,73.57,73.39,73.57,12242.0,62.0726,62.0895,61.9376,62.0895,12242.0
2018-06-07 09:40:00,73.53,73.65,73.53,73.63,11569.0,62.0557,62.157,62.0557,62.1401,11569.0
2018-06-07 09:45:00,73.64,73.75,73.62,73.74,18904.0,62.1486,62.2414,62.1317,62.2329,18904.0
2018-06-07 09:50:00,73.75,73.82,73.69,73.7,18644.0,62.2414,62.3005,62.1907,62.1992,18644.0
2018-06-07 09:55:00,73.7,73.83,73.7,73.82,23498.0,62.1992,62.3089,62.1992,62.3005,23498.0
2018-06-07 10:00:00,73.8,73.85,73.7,73.81,29835.0,62.2836,62.3258,62.1992,62.292,29835.0
2018-06-07 10:05:00,73.81,73.89,73.75,73.78,15216.0,62.292,62.3595,62.2414,62.2667,15216.0
2018-06-07 10:10:00,73.77,73.78,73.66,73.72,12325.0,62.2583,62.2667,62.1654,62.2161,12325.0
2018-06-07 10:15:00,73.71,73.74,73.66,73.73,11655.0,62.2076,62.2329,62.1654,62.2245,11655.0
2018-06-07 10:20:00,73.72,73.75,73.6,73.6,12279.0,62.2161,62.2414,62.1148,62.1148,12279.0
2018-06-07 10:25:00,73.59,73.66,73.58,73.59,16167.0,62.1064,62.1654,62.0979,62.1064,16167.0
2018-06-07 10:30:00,73.58,73.67,73.56,73.63,15805.0,62.0979,62.1739,62.081,62.1401,15805.0
2018-06-07 10:35:00,73.63,73.63,73.5,73.54,19477.0,62.1401,62.1401,62.0304,62.0642,19477.0
2018-06-07 10:40:00,73.54,73.54,73.4,73.53,20416.0,62.0642,62.0642,61.946,62.0557,20416.0
2018-06-07 10:45:00,73.51,73.59,73.51,73.54,25326.0,62.0388,62.1064,62.0388,62.0642,25326.0
2018-06-07 10:50:00,73.52,73.53,73.35,73.38,21279.0,62.0473,62.0557,61.9038,61.9291,21279.0
2018-06-07 10:55:00,73.36,73.44,73.36,73.41,18677.0,61.9122,61.9798,61.9122,61.9544,18677.0
2018-06-07 11:00:00,73.42,73.43,73.29,73.29,15609.0,61.9629,61.9713,61.8532,61.8532,15609.0
2018-06-07 11:05:00,73.31,73.41,73.24,73.4,11932.0,61.87,61.9544,61.811,61.946,11932.0
2018-06-07 11:10:00,73.39,73.52,73.35,73.48,9273.0,61.9376,62.0473,61.9038,62.0135,9273.0
2018-06-07 11:15:00,73.49,73.51,73.42,73.44,4070.0,62.022,62.0388,61.9629,61.9798,4070.0
2018-06-07 11:20:00,73.42,73.45,73.4,73.4,7444.0,61.9629,61.9882,61.946,61.946,7444.0
2018-06-07 11:25:00,73.39,73.39,73.34,73.35,4171.0,61.9376,61.9376,61.8954,61.9038,4171.0
2018-06-07 11:30:00,73.35,73.36,73.28,73.28,4376.0,61.9038,61.9122,61.8447,61.8447,4376.0
2018-06-07 11:35:00,73.27,73.31,73.24,73.31,6078.0,61.8363,61.87,61.811,61.87,6078.0
2018-06-07 11:40:00,73.32,73.37,73.28,73.32,7597.0,61.8785,61.9207,61.8447,61.8785,7597.0
2018-06-07 11:45:00,73.32,73.33,73.24,73.32,9914.0,61.8785,61.8869,61.811,61.8785,9914.0
2018-06-07 11:50:00,73.31,73.31,73.25,73.28,15667.0,61.87,61.87,61.8194,61.8447,15667.0
2018-06-07 11:55:00,73.26,73.32,73.25,73.27,30367.0,61.8279,61.8785,61.8194,61.8363,30367.0
2018-06-07 12:00:00,73.27,73.32,73.2,73.24,33040.0,61.8363,61.8785,61.7772,61.811,33040.0
2018-06-07 12:05:00,73.25,73.37,73.25,73.35,21074.0,61.8194,61.9207,61.8194,61.9038,21074.0
2018-06-07 12:10:00,73.36,73.42,73.32,73.32,29336.0,61.9122,61.9629,61.8785,61.8785,29336.0
2018-06-07 12:15:00,73.31,73.34,73.28,73.31,18387.0,61.87,61.8954,61.8447,61.87,18387.0
2018-06-07 12:20:00,73.32,73.36,73.27,73.36,6959.0,61.8785,61.9122,61.8363,61.9122,6959.0
2018-06-07 12:25:00,73.35,73.41,73.26,73.27,31981.0,61.9038,61.9544,61.8279,61.8363,31981.0
2018-06-07 12:30:00,73.28,73.3,73.16,73.19,22439.0,61.8447,61.8616,61.7435,61.7688,22439.0
2018-06-07 12:35:00,73.19,73.22,73.18,73.2,3327.0,61.7688,61.7941,61.7603,61.7772,3327.0
2018-06-07 12:40:00,73.19,73.26,73.17,73.2,11189.0,61.7688,61.8279,61.7519,61.7772,11189.0
2018-06-07 12:45:00,73.19,73.2,73.12,73.12,5213.0,61.7688,61.7772,61.7097,61.7097,5213.0
2018-06-07 12:50:00,73.1,73.23,73.1,73.2,16870.0,61.6928,61.8025,61.6928,61.7772,16870.0
2018-06-07 12:55:00,73.19,73.2,73.12,73.19,7324.0,61.7688,61.7772,61.7097,61.7688,7324.0
2018-06-07 13:00:00,73.19,73.24,73.18,73.24,12018.0,61.7688,61.811,61.7603,61.811,12018.0
2018-06-07 13:05:00,73.23,73.24,73.16,73.16,13113.0,61.8025,61.811,61.7435,61.7435,13113.0
2018-06-07 13:10:00,73.15,73.21,73.13,73.14,9642.0,61.735,61.7857,61.7181,61.7266,9642.0
2018-06-07 13:15:00,73.16,73.26,73.1,73.26,9315.0,61.7435,61.8279,61.6928,61.8279,9315.0
2018-06-07 13:20:00,73.25,73.26,73.18,73.2,14418.0,61.8194,61.8279,61.7603,61.7772,14418.0
2018-06-07 13:25:00,73.21,73.23,73.09,73.09,10690.0,61.7857,61.8025,61.6844,61.6844,10690.0
2018-06-07 13:30:00,73.08,73.14,73.08,73.14,12027.0,61.6759,61.7266,61.6759,61.7266,12027.0
2018-06-07 13:35:00,73.11,73.12,72.92,72.98,18428.0,61.7013,61.7097,61.5409,61.5915,18428.0
2018-06-07 13:40:00,72.96,73.02,72.91,73.0,6315.0,61.5747,61.6253,61.5325,61.6084,6315.0
2018-06-07 13:45:00,72.99,73.17,72.99,73.16,9777.0,61.6,61.7519,61.6,61.7435,9777.0
2018-06-07 13:50:00,73.15,73.17,72.9,72.91,16084.0,61.735,61.7519,61.524,61.5325,16084.0
2018-06-07 13:55:00,72.9,72.93,72.84,72.84,46686.0,61.524,61.5493,61.4734,61.4734,46686.0
2018-06-07 14:00:00,72.84,72.95,72.81,72.95,15813.0,61.4734,61.5662,61.4481,61.5662,15813.0
2018-06-07 14:05:00,72.96,73.0,72.88,72.98,14325.0,61.5747,61.6084,61.5071,61.5915,14325.0
2018-06-07 14:10:00,72.96,73.03,72.92,73.0,15339.0,61.5747,61.6337,61.5409,61.6084,15339.0
2018-06-07 14:15:00,72.99,73.09,72.99,73.06,9380.0,61.6,61.6844,61.6,61.6591,9380.0
2018-06-07 14:20:00,73.05,73.09,73.0,73.08,10926.0,61.6506,61.6844,61.6084,61.6759,10926.0
2018-06-07 14:25:00,73.08,73.08,73.0,73.06,5902.0,61.6759,61.6759,61.6084,61.6591,5902.0
2018-06-07 14:30:00,73.05,73.14,73.04,73.13,7494.0,61.6506,61.7266,61.6422,61.7181,7494.0
2018-06-07 14:35:00,73.13,73.18,73.11,73.16,6280.0,61.7181,61.7603,61.7013,61.7435,6280.0
2018-06-07 14:40:00,73.19,73.19,73.11,73.13,8896.0,61.7688,61.7688,61.7013,61.7181,8896.0
2018-06-07 14:45:00,73.11,73.19,73.11,73.19,7325.0,61.7013,61.7688,61.7013,61.7688,7325.0
2018-06-07 14:50:00,73.17,73.2,73.15,73.17,17510.0,61.7519,61.7772,61.735,61.7519,17510.0
2018-06-07 14:55:00,73.17,73.18,73.13,73.15,7672.0,61.7519,61.7603,61.7181,61.735,7672.0
2018-06-07 15:00:00,73.15,73.16,73.09,73.11,5749.0,61.735,61.7435,61.6844,61.7013,5749.0
2018-06-07 15:05:00,73.12,73.15,73.02,73.02,10086.0,61.7097,61.735,61.6253,61.6253,10086.0
2018-06-07 15:10:00,73.03,73.09,73.01,73.07,6537.0,61.6337,61.6844,61.6169,61.6675,6537.0
2018-06-07 15:15:00,73.06,73.12,73.06,73.11,10628.0,61.6591,61.7097,61.6591,61.7013,10628.0
2018-06-07 15:20:00,73.11,73.22,73.1,73.22,10998.0,61.7013,61.7941,61.6928,61.7941,10998.0
2018-06-07 15:25:00,73.21,73.3,73.21,73.24,17562.0,61.7857,61.8616,61.7857,61.811,17562.0
2018-06-07 15:30:00,73.25,73.26,73.21,73.26,13595.0,61.8194,61.8279,61.7857,61.8279,13595.0
2018-06-07 15:35:00,73.27,73.32,73.27,73.31,13432.0,61.8363,61.8785,61.8363,61.87,13432.0
2018-06-07 15:40:00,73.31,73.36,73.26,73.28,29432.0,61.87,61.9122,61.8279,61.8447,29432.0
2018-06-07 15:45:00,73.28,73.31,73.25,73.29,34485.0,61.8447,61.87,61.8194,61.8532,34485.0
2018-06-07 15:50:00,73.3,73.44,73.29,73.4,53411.0,61.8616,61.9798,61.8532,61.946,53411.0
2018-06-07 15:55:00,73.41,73.41,73.31,73.36,80504.0,61.9544,61.9544,61.87,61.9122,80504.0
2018-06-08 09:30:00,73.18,73.3,73.12,73.21,32286.0,61.7603,61.8616,61.7097,61.7857,32286.0
2018-06-08 09:35:00,73.18,73.18,72.76,72.76,20461.0,61.7603,61.7603,61.4059,61.4059,20461.0
2018-06-08 09:40:00,72.82,72.92,72.82,72.89,9165.0,61.4565,61.5409,61.4565,61.5156,9165.0
2018-06-08 09:45:00,72.9,73.03,72.9,72.91,14978.0,61.524,61.6337,61.524,61.5325,14978.0
2018-06-08 09:50:00,72.91,73.0,72.84,73.0,14444.0,61.5325,61.6084,61.4734,61.6084,14444.0
2018-06-08 09:55:00,73.01,73.18,72.98,73.16,7758.0,61.6169,61.7603,61.5915,61.7435,7758.0
2018-06-08 10:00:00,73.13,73.17,72.97,73.0,5479.0,61.7181,61.7519,61.5831,61.6084,5479.0
2018-06-08 10:05:00,73.01,73.08,72.98,73.08,7533.0,61.6169,61.6759,61.5915,61.6759,7533.0
2018-06-08 10:10:00,73.1,73.2,73.09,73.14,8810.0,61.6928,61.7772,61.6844,61.7266,8810.0
2018-06-08 10:15:00,73.14,73.16,73.06,73.1,25550.0,61.7266,61.7435,61.6591,61.6928,25550.0
2018-06-08 10:20:00,73.09,73.14,73.08,73.12,4407.0,61.6844,61.7266,61.6759,61.7097,4407.0
2018-06-08 10:25:00,73.1,73.13,73.01,73.06,9608.0,61.6928,61.7181,61.6169,61.6591,9608.0
2018-06-08 10:30:00,73.06,73.14,73.05,73.07,8520.0,61.6591,61.7266,61.6506,61.6675,8520.0
2018-06-08 10:35:00,73.06,73.11,73.0,73.04,14420.0,61.6591,61.7013,61.6084,61.6422,14420.0
2018-06-08 10:40:00,73.03,73.05,72.99,73.04,49208.0,61.6337,61.6506,61.6,61.6422,49208.0
2018-06-08 10:45:00,73.03,73.04,72.93,72.95,15226.0,61.6337,61.6422,61.5493,61.5662,15226.0
2018-06-08 10:50:00,72.95,73.14,72.95,73.14,6260.0,61.5662,61.7266,61.5662,61.7266,6260.0
2018-06-08 10:55:00,73.13,73.19,73.0,73.01,12381.0,61.7181,61.7688,61.6084,61.6169,12381.0
2018-06-08 11:00:00,73.01,73.01,72.96,73.0,8207.0,61.6169,61.6169,61.5747,61.6084,8207.0
2018-06-08 11:05:00,73.0,73.0,72.93,72.94,15123.0,61.6084,61.6084,61.5493,61.5578,15123.0
2018-06-08 11:10:00,72.95,72.96,72.88,72.88,12671.0,61.5662,61.5747,61.5071,61.5071,12671.0
2018-06-08 11:15:00,72.88,72.89,72.81,72.84,9886.0,61.5071,61.5156,61.4481,61.4734,9886.0
2018-06-08 11:20:00,72.84,72.85,72.73,72.83,16330.0,61.4734,61.4818,61.3806,61.465,16330.0
2018-06-08 11:25:00,72.83,72.87,72.74,72.76,32149.0,61.465,61.4987,61.389,61.4059,32149.0
2018-06-08 11:30:00,72.76,72.77,72.64,72.67,18979.0,61.4059,61.4143,61.3046,61.3299,18979.0
2018-06-08 11:35:00,72.67,72.85,72.66,72.83,22634.0,61.3299,61.4818,61.3215,61.465,22634.0
2018-06-08 11:40:00,72.83,72.94,72.82,72.84,31862.0,61.465,61.5578,61.4565,61.4734,31862.0
2018-06-08 11:45:00,72.85,72.86,72.73,72.75,29230.0,61.4818,61.4903,61.3806,61.3974,29230.0
2018-06-08 11:50:00,72.75,72.93,72.75,72.92,17302.0,61.3974,61.5493,61.3974,61.5409,17302.0
2018-06-08 11:55:00,72.94,72.98,72.91,72.94,17671.0,61.5578,61.5915,61.5325,61.5578,17671.0
2018-06-08 12:00:00,72.93,72.97,72.88,72.89,17200.0,61.5493,61.5831,61.5071,61.5156,17200.0
2018-06-08 12:05:00,72.89,72.9,72.79,72.8,18590.0,61.5156,61.524,61.4312,61.4396,18590.0
2018-06-08 12:10:00,72.81,72.82,72.75,72.76,23421.0,61.4481,61.4565,61.3974,61.4059,23421.0
2018-06-08 12:15:00,72.77,72.88,72.75,72.86,16271.0,61.4143,61.5071,61.3974,61.4903,16271.0
2018-06-08 12:20:00,72.87,72.9,72.87,72.9,3630.0,61.4987,61.524,61.4987,61.524,3630.0
2018-06-08 12:25:00,72.89,72.95,72.86,72.95,4844.0,61.5156,61.5662,61.4903,61.5662,4844.0
2018-06-08 12:30:00,72.97,73.1,72.97,73.08,8265.0,61.5831,61.6928,61.5831,61.6759,8265.0
2018-06-08 12:35:00,73.07,73.07,73.01,73.01,8100.0,61.6675,61.6675,61.6169,61.6169,8100.0
2018-06-08 12:40:00,73.02,73.08,73.02,73.07,7546.0,61.6253,61.6759,61.6253,61.6675,7546.0
2018-06-08 12:45:00,73.06,73.06,73.01,73.01,7942.0,61.6591,61.6591,61.6169,61.6169,7942.0
2018-06-08 12:50:00,73.02,73.03,72.96,72.96,6155.0,61.6253,61.6337,61.5747,61.5747,6155.0
2018-06-08 12:55:00,72.96,73.0,72.95,72.99,6004.0,61.5747,61.6084,61.5662,61.6,6004.0
2018-06-08 13:00:00,72.98,72.98,72.93,72.93,3881.0,61.5915,61.5915,61.5493,61.5493,3881.0
2018-06-08 13:05:00,72.93,72.96,72.92,72.95,7174.0,61.5493,61.5747,61.5409,61.5662,7174.0
2018-06-08 13:10:00,72.95,72.97,72.93,72.93,8308.0,61.5662,61.5831,61.5493,61.5493,8308.0
2018-06-08 13:15:00,72.93,72.95,72.88,72.88,8046.0,61.5493,61.5662,61.5071,61.5071,8046.0
2018-06-08 13:20:00,72.88,72.93,72.86,72.9,5114.0,61.5071,61.5493,61.4903,61.524,5114.0
2018-06-08 13:25:00,72.9,72.95,72.88,72.95,7139.0,61.524,61.5662,61.5071,61.5662,7139.0
2018-06-08 13:30:00,72.94,73.02,72.92,73.01,7570.0,61.5578,61.6253,61.5409,61.6169,7570.0
2018-06-08 13:35:00,73.0,73.02,72.93,72.93,8629.0,61.6084,61.6253,61.5493,61.5493,8629.0
2018-06-08 13:40:00,72.95,72.96,72.93,72.94,6400.0,61.5662,61.5747,61.5493,61.5578,6400.0
2018-06-08 13:45:00,72.94,73.02,72.89,72.9,26088.0,61.5578,61.6253,61.5156,61.524,26088.0
2018-06-08 13:50:00,72.9,72.91,72.75,72.87,20336.0,61.524,61.5325,61.3974,61.4987,20336.0
2018-06-08 13:55:00,72.84,72.84,72.75,72.76,12244.0,61.4734,61.4734,61.3974,61.4059,12244.0
2018-06-08 14:00:00,72.77,72.78,72.75,72.75,12034.0,61.4143,61.4228,61.3974,61.3974,12034.0
2018-06-08 14:05:00,72.76,72.82,72.74,72.8,9030.0,61.4059,61.4565,61.389,61.4396,9030.0
2018-06-08 14:10:00,72.81,72.87,72.79,72.87,14212.0,61.4481,61.4987,61.4312,61.4987,14212.0
2018-06-08 14:15:00,72.86,72.86,72.81,72.81,11538.0,61.4903,61.4903,61.4481,61.4481,11538.0
2018-06-08 14:20:00,72.81,72.82,72.78,72.79,8658.0,61.4481,61.4565,61.4228,61.4312,8658.0
2018-06-08 14:25:00,72.78,72.83,72.78,72.79,6827.0,61.4228,61.465,61.4228,61.4312,6827.0
2018-06-08 14:30:00,72.8,72.81,72.75,72.79,9121.0,61.4396,61.4481,61.3974,61.4312,9121.0
2018-06-08 14:35:00,72.78,72.82,72.76,72.82,10511.0,61.4228,61.4565,61.4059,61.4565,10511.0
2018-06-08 14:40:00,72.81,72.91,72.81,72.89,11053.0,61.4481,61.5325,61.4481,61.5156,11053.0
2018-06-08 14:45:00,72.88,72.9,72.83,72.88,12460.0,61.5071,61.524,61.465,61.5071,12460.0
2018-06-08 14:50:00,72.9,72.91,72.87,72.9,12882.0,61.524,61.5325,61.4987,61.524,12882.0
2018-06-08 14:55:00,72.9,72.91,72.84,72.84,13916.0,61.524,61.5325,61.4734,61.4734,13916.0
2018-06-08 15:00:00,72.84,72.84,72.8,72.83,11197.0,61.4734,61.4734,61.4396,61.465,11197.0
2018-06-08 15:05:00,72.83,72.93,72.83,72.92,17251.0,61.465,61.5493,61.465,61.5409,17251.0
2018-06-08 15:10:00,72.9,73.02,72.9,73.01,15397.0,61.524,61.6253,61.524,61.6169,15397.0
2018-06-08 15:15:00,73.01,73.03,72.9,72.9,28981.0,61.6169,61.6337,61.524,61.524,28981.0
2018-06-08 15:20:00,72.91,73.07,72.91,73.06,20062.0,61.5325,61.6675,61.5325,61.6591,20062.0
2018-06-08 15:25:00,73.04,73.06,72.98,73.01,14699.0,61.6422,61.6591,61.5915,61.6169,14699.0
2018-06-08 15:30:00,73.0,73.04,73.0,73.03,24039.0,61.6084,61.6422,61.6084,61.6337,24039.0
2018-06-08 15:35:00,73.03,73.13,73.02,73.12,31483.0,61.6337,61.7181,61.6253,61.7097,31483.0
2018-06-08 15:40:00,73.11,73.12,73.07,73.11,38584.0,61.7013,61.7097,61.6675,61.7013,38584.0
2018-06-08 15:45:00,73.11,73.16,73.05,73.09,49062.0,61.7013,61.7435,61.6506,61.6844,49062.0
2018-06-08 15:50:00,73.11,73.16,73.1,73.14,54183.0,61.7013,61.7435,61.6928,61.7266,54183.0
2018-06-08 15:55:00,73.14,73.2,73.1,73.15,146361.0,61.7266,61.7772,61.6928,61.735,146361.0
2018-06-11 09:30:00,73.2,73.29,73.0,73.29,72062.0,61.7772,61.8532,61.6084,61.8532,72062.0
2018-06-11 09:35:00,73.28,73.29,73.15,73.23,8732.0,61.8447,61.8532,61.735,61.8025,8732.0
2018-06-11 09:40:00,73.28,73.46,73.26,73.33,18605.0,61.8447,61.9966,61.8279,61.8869,18605.0
2018-06-11 09:45:00,73.32,73.38,73.25,73.37,11898.0,61.8785,61.9291,61.8194,61.9207,11898.0
2018-06-11 09:50:00,73.37,73.43,73.33,73.43,11582.0,61.9207,61.9713,61.8869,61.9713,11582.0
2018-06-11 09:55:00,73.46,73.61,73.45,73.6,44275.0,61.9966,62.1232,61.9882,62.1148,44275.0
2018-06-11 10:00:00,73.59,73.63,73.43,73.47,17746.0,62.1064,62.1401,61.9713,62.0051,17746.0
2018-06-11 10:05:00,73.48,73.67,73.48,73.61,10981.0,62.0135,62.1739,62.0135,62.1232,10981.0
2018-06-11 10:10:00,73.61,73.68,73.6,73.6,6655.0,62.1232,62.1823,62.1148,62.1148,6655.0
2018-06-11 10:15:00,73.59,73.63,73.54,73.58,16161.0,62.1064,62.1401,62.0642,62.0979,16161.0
2018-06-11 10:20:00,73.56,73.62,73.54,73.59,14499.0,62.081,62.1317,62.0642,62.1064,14499.0
2018-06-11 10:25:00,73.6,73.65,73.56,73.56,10144.0,62.1148,62.157,62.081,62.081,10144.0
2018-06-11 10:30:00,73.57,73.6,73.52,73.57,17128.0,62.0895,62.1148,62.0473,62.0895,17128.0
2018-06-11 10:35:00,73.57,73.6,73.49,73.5,14352.0,62.0895,62.1148,62.022,62.0304,14352.0
2018-06-11 10:40:00,73.47,73.52,73.43,73.45,17112.0,62.0051,62.0473,61.9713,61.9882,17112.0
2018-06-11 10:45:00,73.46,73.46,73.36,73.36,5159.0,61.9966,61.9966,61.9122,61.9122,5159.0
2018-06-11 10:50:00,73.33,73.37,73.22,73.22,13088.0,61.8869,61.9207,61.7941,61.7941,13088.0
2018-06-11 10:55:00,73.23,73.25,73.11,73.11,9712.0,61.8025,61.8194,61.7013,61.7013,9712.0
2018-06-11 11:00:00,73.14,73.19,73.06,73.06,7598.0,61.7266,61.7688,61.6591,61.6591,7598.0
2018-06-11 11:05:00,73.07,73.11,72.99,73.1,7584.0,61.6675,61.7013,61.6,61.6928,7584.0
2018-06-11 11:10:00,73.09,73.12,72.95,73.04,6991.0,61.6844,61.7097,61.5662,61.6422,6991.0
2018-06-11 11:15:00,73.05,73.09,73.02,73.08,6314.0,61.6506,61.6844,61.6253,61.6759,6314.0
2018-06-11 11:20:00,73.07,73.14,73.07,73.12,12438.0,61.6675,61.7266,61.6675,61.7097,12438.0
2018-06-11 11:25:00,73.14,73.14,72.95,72.99,11727.0,61.7266,61.7266,61.5662,61.6,11727.0
2018-06-11 11:30:00,73.0,73.02,72.93,72.95,14532.0,61.6084,61.6253,61.5493,61.5662,14532.0
2018-06-11 11:35:00,72.97,73.1,72.97,73.09,12675.0,61.5831,61.6928,61.5831,61.6844,12675.0
2018-06-11 11:40:00,73.09,73.17,73.04,73.16,21213.0,61.6844,61.7519,61.6422,61.7435,21213.0
2018-06-11 11:45:00,73.16,73.21,73.03,73.03,14324.0,61.7435,61.7857,61.6337,61.6337,14324.0
2018-06-11 11:50:00,73.05,73.21,73.05,73.21,8939.0,61.6506,61.7857,61.6506,61.7857,8939.0
2018-06-11 11:55:00,73.21,73.26,73.15,73.26,9311.0,61.7857,61.8279,61.735,61.8279,9311.0
2018-06-11 12:00:00,73.27,73.27,73.14,73.16,6363.0,61.8363,61.8363,61.7266,61.7435,6363.0
2018-06-11 12:05:00,73.14,73.18,73.12,73.18,8745.0,61.7266,61.7603,61.7097,61.7603,8745.0
2018-06-11 12:10:00,73.19,73.27,73.19,73.25,9341.0,61.7688,61.8363,61.7688,61.8194,9341.0
2018-06-11 12:15:00,73.25,73.34,73.23,73.32,10024.0,61.8194,61.8954,61.8025,61.8785,10024.0
2018-06-11 12:20:00,73.33,73.34,73.27,73.3,6440.0,61.8869,61.8954,61.8363,61.8616,6440.0
2018-06-11 12:25:00,73.28,73.37,73.25,73.34,7304.0,61.8447,61.9207,61.8194,61.8954,7304.0
2018-06-11 12:30:00,73.35,73.37,73.29,73.32,8506.0,61.9038,61.9207,61.8532,61.8785,8506.0
2018-06-11 12:35:00,73.29,73.33,73.26,73.32,4902.0,61.8532,61.8869,61.8279,61.8785,4902.0
2018-06-11 12:40:00,73.33,73.34,73.25,73.25,9339.0,61.8869,61.8954,61.8194,61.8194,9339.0
2018-06-11 12:45:00,73.24,73.31,73.23,73.29,7600.0,61.811,61.87,61.8025,61.8532,7600.0
2018-06-11 12:50:00,73.29,73.34,73.29,73.29,4080.0,61.8532,61.8954,61.8532,61.8532,4080.0
2018-06-11 12:55:00,73.27,73.34,73.27,73.31,4206.0,61.8363,61.8954,61.8363,61.87,4206.0
2018-06-11 13:00:00,73.32,73.34,73.28,73.32,5080.0,61.8785,61.8954,61.8447,61.8785,5080.0
2018-06-11 13:05:00,73.32,73.36,73.3,73.36,9019.0,61.8785,61.9122,61.8616,61.9122,9019.0
2018-06-11 13:10:00,73.36,73.41,73.36,73.38,6019.0,61.9122,61.9544,61.9122,61.9291,6019.0
2018-06-11 13:15:00,73.38,73.39,73.34,73.36,4646.0,61.9291,61.9376,61.8954,61.9122,4646.0
2018-06-11 13:20:00,73.34,73.4,73.34,73.38,6420.0,61.8954,61.946,61.8954,61.9291,6420.0
2018-06-11 13:25:00,73.37,73.4,73.34,73.39,8595.0,61.9207,61.946,61.8954,61.9376,8595.0
2018-06-11 13:30:00,73.37,73.38,73.32,73.32,1883.0,61.9207,61.9291,61.8785,61.8785,1883.0
2018-06-11 13:35:00,73.33,73.34,73.28,73.3,6103.0,61.8869,61.8954,61.8447,61.8616,6103.0
2018-06-11 13:40:00,73.29,73.31,73.22,73.25,9860.0,61.8532,61.87,61.7941,61.8194,9860.0
2018-06-11 13:45:00,73.24,73.24,73.21,73.21,3704.0,61.811,61.811,61.7857,61.7857,3704.0
2018-06-11 13:50:00,73.22,73.22,73.14,73.19,10143.0,61.7941,61.7941,61.7266,61.7688,10143.0
2018-06-11 13:55:00,73.19,73.3,73.19,73.3,8484.0,61.7688,61.8616,61.7688,61.8616,8484.0
2018-06-11 14:00:00,73.3,73.33,73.24,73.24,11290.0,61.8616,61.8869,61.811,61.811,11290.0
2018-06-11 14:05:00,73.23,73.27,73.21,73.22,10626.0,61.8025,61.8363,61.7857,61.7941,10626.0
2018-06-11 14:10:00,73.22,73.28,73.21,73.27,4135.0,61.7941,61.8447,61.7857,61.8363,4135.0
2018-06-11 14:15:00,73.27,73.31,73.25,73.3,5804.0,61.8363,61.87,61.8194,61.8616,5804.0
2018-06-11 14:20:00,73.29,73.29,73.23,73.27,4786.0,61.8532,61.8532,61.8025,61.8363,4786.0
2018-06-11 14:25:00,73.29,73.31,73.23,73.25,7299.0,61.8532,61.87,61.8025,61.8194,7299.0
2018-06-11 14:30:00,73.25,73.32,73.23,73.28,5475.0,61.8194,61.8785,61.8025,61.8447,5475.0
2018-06-11 14:35:00,73.27,73.3,73.21,73.22,5144.0,61.8363,61.8616,61.7857,61.7941,5144.0
2018-06-11 14:40:00,73.23,73.24,73.18,73.18,3509.0,61.8025,61.811,61.7603,61.7603,3509.0
2018-06-11 14:45:00,73.2,73.23,73.18,73.21,5050.0,61.7772,61.8025,61.7603,61.7857,5050.0
2018-06-11 14:50:00,73.21,73.21,73.13,73.16,6547.0,61.7857,61.7857,61.7181,61.7435,6547.0
2018-06-11 14:55:00,73.17,73.19,73.09,73.09,22794.0,61.7519,61.7688,61.6844,61.6844,22794.0
2018-06-11 15:00:00,73.1,73.21,73.09,73.2,29305.0,61.6928,61.7857,61.6844,61.7772,29305.0
2018-06-11 15:05:00,73.19,73.34,73.19,73.34,10513.0,61.7688,61.8954,61.7688,61.8954,10513.0
2018-06-11 15:10:00,73.33,73.33,73.24,73.25,8385.0,61.8869,61.8869,61.811,61.8194,8385.0
2018-06-11 15:15:00,73.26,73.32,73.25,73.32,13686.0,61.8279,61.8785,61.8194,61.8785,13686.0
2018-06-11 15:20:00,73.32,73.39,73.29,73.37,17911.0,61.8785,61.9376,61.8532,61.9207,17911.0
2018-06-11 15:25:00,73.37,73.37,73.32,73.36,11301.0,61.9207,61.9207,61.8785,61.9122,11301.0
2018-06-11 15:30:00,73.34,73.38,73.31,73.38,15454.0,61.8954,61.9291,61.87,61.9291,15454.0
2018-06-11 15:35:00,73.38,73.39,73.33,73.35,13844.0,61.9291,61.9376,61.8869,61.9038,13844.0
2018-06-11 15:40:00,73.35,73.37,73.3,73.3,26875.0,61.9038,61.9207,61.8616,61.8616,26875.0
2018-06-11 15:45:00,73.3,73.37,73.29,73.36,33470.0,61.8616,61.9207,61.8532,61.9122,33470.0
2018-06-11 15:50:00,73.35,73.36,73.21,73.21,53281.0,61.9038,61.9122,61.7857,61.7857,53281.0
2018-06-11 15:55:00,73.21,73.26,73.16,73.17,113232.0,61.7857,61.8279,61.7435,61.7519,113232.0
2018-06-12 09:30:00,73.42,73.42,73.18,73.21,36837.0,61.9629,61.9629,61.7603,61.7857,36837.0
2018-06-12 09:35:00,73.22,73.25,73.07,73.1,6576.0,61.7941,61.8194,61.6675,61.6928,6576.0
2018-06-12 09:40:00,73.1,73.11,73.02,73.05,7135.0,61.6928,61.7013,61.6253,61.6506,7135.0
2018-06-12 09:45:00,73.03,73.11,73.03,73.08,6768.0,61.6337,61.7013,61.6337,61.6759,6768.0
2018-06-12 09:50:00,73.07,73.15,73.02,73.14,25813.0,61.6675,61.735,61.6253,61.7266,25813.0
2018-06-12 09:55:00,73.15,73.15,73.02,73.09,12547.0,61.735,61.735,61.6253,61.6844,12547.0
2018-06-12 10:00:00,73.12,73.26,73.0,73.11,24968.0,61.7097,61.8279,61.6084,61.7013,24968.0
2018-06-12 10:05:00,73.13,73.26,73.12,73.21,3783.0,61.7181,61.8279,61.7097,61.7857,3783.0
2018-06-12 10:10:00,73.18,73.31,73.18,73.29,4424.0,61.7603,61.87,61.7603,61.8532,4424.0
2018-06-12 10:15:00,73.32,73.32,73.17,73.27,7412.0,61.8785,61.8785,61.7519,61.8363,7412.0
2018-06-12 10:20:00,73.28,73.3,73.16,73.27,64845.0,61.8447,61.8616,61.7435,61.8363,64845.0
2018-06-12 10:25:00,73.27,73.37,73.25,73.36,20759.0,61.8363,61.9207,61.8194,61.9122,20759.0
2018-06-12 10:30:00,73.37,73.38,73.3,73.32,9068.0,61.9207,61.9291,61.8616,61.8785,9068.0
2018-06-12 10:35:00,73.33,73.33,73.18,73.22,12910.0,61.8869,61.8869,61.7603,61.7941,12910.0
2018-06-12 10:40:00,73.23,73.29,73.17,73.26,16724.0,61.8025,61.8532,61.7519,61.8279,16724.0
2018-06-12 10:45:00,73.33,73.34,73.22,73.27,6471.0,61.8869,61.8954,61.7941,61.8363,6471.0
2018-06-12 10:50:00,73.28,73.33,73.25,73.28,7597.0,61.8447,61.8869,61.8194,61.8447,7597.0
2018-06-12 10:55:00,73.28,73.34,73.23,73.33,8824.0,61.8447,61.8954,61.8025,61.8869,8824.0
2018-06-12 11:00:00,73.35,73.39,73.32,73.32,5672.0,61.9038,61.9376,61.8785,61.8785,5672.0
2018-06-12 11:05:00,73.31,73.36,73.28,73.28,5526.0,61.87,61.9122,61.8447,61.8447,5526.0
2018-06-12 11:10:00,73.25,73.33,73.25,73.3,14708.0,61.8194,61.8869,61.8194,61.8616,14708.0
2018-06-12 11:15:00,73.32,73.33,73.23,73.24,8938.0,61.8785,61.8869,61.8025,61.811,8938.0
2018-06-12 11:20:00,73.23,73.27,73.19,73.22,12362.0,61.8025,61.8363,61.7688,61.7941,12362.0
2018-06-12 11:25:00,73.22,73.22,73.15,73.2,6992.0,61.7941,61.7941,61.735,61.7772,6992.0
2018-06-12 11:30:00,73.17,73.23,73.17,73.23,6784.0,61.7519,61.8025,61.7519,61.8025,6784.0
2018-06-12 11:35:00,73.23,73.24,73.16,73.19,6234.0,61.8025,61.811,61.7435,61.7688,6234.0
2018-06-12 11:40:00,73.19,73.26,73.18,73.21,5917.0,61.7688,61.8279,61.7603,61.7857,5917.0
2018-06-12 11:45:00,73.19,73.23,73.17,73.23,3530.0,61.7688,61.8025,61.7519,61.8025,3530.0
2018-06-12 11:50:00,73.24,73.31,73.24,73.29,4898.0,61.811,61.87,61.811,61.8532,4898.0
2018-06-12 11:55:00,73.28,73.32,73.26,73.31,27941.0,61.8447,61.8785,61.8279,61.87,27941.0
2018-06-12 12:00:00,73.32,73.37,73.31,73.31,9254.0,61.8785,61.9207,61.87,61.87,9254.0
2018-06-12 12:05:00,73.32,73.33,73.27,73.27,7367.0,61.8785,61.8869,61.8363,61.8363,7367.0
2018-06-12 12:10:00,73.26,73.32,73.21,73.21,8097.0,61.8279,61.8785,61.7857,61.7857,8097.0
2018-06-12 12:15:00,73.22,73.27,73.2,73.27,3609.0,61.7941,61.8363,61.7772,61.8363,3609.0
2018-06-12 12:20:00,73.28,73.29,73.24,73.27,2093.0,61.8447,61.8532,61.811,61.8363,2093.0
2018-06-12 12:25:00,73.24,73.27,73.24,73.24,3564.0,61.811,61.8363,61.811,61.811,3564.0
2018-06-12 12:30:00,73.23,73.23,73.17,73.19,12012.0,61.8025,61.8025,61.7519,61.7688,12012.0
2018-06-12 12:35:00,73.19,73.19,73.16,73.17,2000.0,61.7688,61.7688,61.7435,61.7519,2000.0
2018-06-12 12:40:00,73.17,73.22,73.17,73.22,4200.0,61.7519,61.7941,61.7519,61.7941,4200.0
2018-06-12 12:45:00,73.21,73.22,73.13,73.22,4110.0,61.7857,61.7941,61.7181,61.7941,4110.0
2018-06-12 12:50:00,73.22,73.26,73.21,73.25,2036.0,61.7941,61.8279,61.7857,61.8194,2036.0
2018-06-12 12:55:00,73.25,73.28,73.23,73.27,10803.0,61.8194,61.8447,61.8025,61.8363,10803.0
2018-06-12 13:00:00,73.26,73.29,73.26,73.28,1132.0,61.8279,61.8532,61.8279,61.8447,1132.0
2018-06-12 13:05:00,73.26,73.3,73.24,73.25,3993.0,61.8279,61.8616,61.811,61.8194,3993.0
2018-06-12 13:10:00,73.24,73.26,73.19,73.21,17396.0,61.811,61.8279,61.7688,61.7857,17396.0
2018-06-12 13:15:00,73.18,73.25,73.17,73.19,65395.0,61.7603,61.8194,61.7519,61.7688,65395.0
2018-06-12 13:20:00,73.17,73.23,73.16,73.19,11410.0,61.7519,61.8025,61.7435,61.7688,11410.0
2018-06-12 13:25:00,73.18,73.2,73.15,73.15,7832.0,61.7603,61.7772,61.735,61.735,7832.0
2018-06-12 13:30:00,73.14,73.17,73.13,73.17,9707.0,61.7266,61.7519,61.7181,61.7519,9707.0
2018-06-12 13:35:00,73.18,73.22,73.12,73.14,7453.0,61.7603,61.7941,61.7097,61.7266,7453.0
2018-06-12 13:40:00,73.14,73.14,73.1,73.12,3800.0,61.7266,61.7266,61.6928,61.7097,3800.0
2018-06-12 13:45:00,73.13,73.13,73.1,73.12,2690.0,61.7181,61.7181,61.6928,61.7097,2690.0
2018-06-12 13:50:00,73.12,73.13,73.08,73.1,3814.0,61.7097,61.7181,61.6759,61.6928,3814.0
2018-06-12 13:55:00,73.11,73.22,73.11,73.22,5987.0,61.7013,61.7941,61.7013,61.7941,5987.0
2018-06-12 14:00:00,73.2,73.21,73.16,73.17,3909.0,61.7772,61.7857,61.7435,61.7519,3909.0
2018-06-12 14:05:00,73.2,73.2,73.14,73.14,4085.0,61.7772,61.7772,61.7266,61.7266,4085.0
2018-06-12 14:10:00,73.14,73.14,73.09,73.09,4794.0,61.7266,61.7266,61.6844,61.6844,4794.0
2018-06-12 14:15:00,73.1,73.12,73.07,73.12,13035.0,61.6928,61.7097,61.6675,61.7097,13035.0
2018-06-12 14:20:00,73.13,73.13,73.07,73.08,5218.0,61.7181,61.7181,61.6675,61.6759,5218.0
2018-06-12 14:25:00,73.07,73.1,73.02,73.04,8556.0,61.6675,61.6928,61.6253,61.6422,8556.0
2018-06-12 14:30:00,73.04,73.12,73.02,73.11,10341.0,61.6422,61.7097,61.6253,61.7013,10341.0
2018-06-12 14:35:00,73.11,73.15,73.1,73.14,7818.0,61.7013,61.735,61.6928,61.7266,7818.0
2018-06-12 14:40:00,73.15,73.16,73.11,73.14,8717.0,61.735,61.7435,61.7013,61.7266,8717.0
2018-06-12 14:45:00,73.12,73.13,73.06,73.11,10522.0,61.7097,61.7181,61.6591,61.7013,10522.0
2018-06-12 14:50:00,73.1,73.13,73.06,73.12,9182.0,61.6928,61.7181,61.6591,61.7097,9182.0
2018-06-12 14:55:00,73.12,73.13,73.05,73.05,7642.0,61.7097,61.7181,61.6506,61.6506,7642.0
2018-06-12 15:00:00,73.06,73.14,73.03,73.14,8970.0,61.6591,61.7266,61.6337,61.7266,8970.0
2018-06-12 15:05:00,73.15,73.19,73.15,73.16,10836.0,61.735,61.7688,61.735,61.7435,10836.0
2018-06-12 15:10:00,73.17,73.2,73.15,73.2,12177.0,61.7519,61.7772,61.735,61.7772,12177.0
2018-06-12 15:15:00,73.19,73.2,73.17,73.19,20081.0,61.7688,61.7772,61.7519,61.7688,20081.0
2018-06-12 15:20:00,73.19,73.23,73.18,73.19,9693.0,61.7688,61.8025,61.7603,61.7688,9693.0
2018-06-12 15:25:00,73.19,73.24,73.18,73.22,13996.0,61.7688,61.811,61.7603,61.7941,13996.0
2018-06-12 15:30:00,73.22,73.27,73.22,73.25,13352.0,61.7941,61.8363,61.7941,61.8194,13352.0
2018-06-12 15:35:00,73.24,73.27,73.21,73.25,19325.0,61.811,61.8363,61.7857,61.8194,19325.0
2018-06-12 15:40:00,73.25,73.26,73.19,73.2,14841.0,61.8194,61.8279,61.7688,61.7772,14841.0
2018-06-12 15:45:00,73.2,73.21,73.17,73.2,23604.0,61.7772,61.7857,61.7519,61.7772,23604.0
2018-06-12 15:50:00,73.21,73.3,73.21,73.28,34852.0,61.7857,61.8616,61.7857,61.8447,34852.0
2018-06-12 15:55:00,73.27,73.3,73.22,73.22,101730.0,61.8363,61.8616,61.7941,61.7941,101730.0
2018-06-13 09:30:00,73.17,73.29,73.12,73.12,29840.0,61.7519,61.8532,61.7097,61.7097,29840.0
2018-06-13 09:35:00,73.08,73.11,72.96,73.02,4200.0,61.6759,61.7013,61.5747,61.6253,4200.0
2018-06-13 09:40:00,73.02,73.04,72.85,72.85,6074.0,61.6253,61.6422,61.4818,61.4818,6074.0
2018-06-13 09:45:00,72.87,72.99,72.82,72.95,11966.0,61.4987,61.6,61.4565,61.5662,11966.0
2018-06-13 09:50:00,72.93,72.94,72.8,72.81,4998.0,61.5493,61.5578,61.4396,61.4481,4998.0
2018-06-13 09:55:00,72.8,72.8,72.64,72.66,6823.0,61.4396,61.4396,61.3046,61.3215,6823.0
2018-06-13 10:00:00,72.68,72.78,72.67,72.68,9606.0,61.3384,61.4228,61.3299,61.3384,9606.0
2018-06-13 10:05:00,72.7,72.84,72.67,72.83,6800.0,61.3552,61.4734,61.3299,61.465,6800.0
2018-06-13 10:10:00,72.83,72.98,72.81,72.92,7947.0,61.465,61.5915,61.4481,61.5409,7947.0
2018-06-13 10:15:00,72.89,72.91,72.85,72.89,2721.0,61.5156,61.5325,61.4818,61.5156,2721.0
2018-06-13 10:20:00,72.88,72.95,72.8,72.91,7180.0,61.5071,61.5662,61.4396,61.5325,7180.0
2018-06-13 10:25:00,72.9,72.96,72.89,72.92,5870.0,61.524,61.5747,61.5156,61.5409,5870.0
2018-06-13 10:30:00,72.93,72.96,72.9,72.91,5568.0,61.5493,61.5747,61.524,61.5325,5568.0
2018-06-13 10:35:00,72.91,72.96,72.81,72.81,16252.0,61.5325,61.5747,61.4481,61.4481,16252.0
2018-06-13 10:40:00,72.79,72.86,72.79,72.79,13625.0,61.4312,61.4903,61.4312,61.4312,13625.0
2018-06-13 10:45:00,72.83,72.86,72.82,72.83,3538.0,61.465,61.4903,61.4565,61.465,3538.0
2018-06-13 10:50:00,72.84,72.96,72.81,72.93,14445.0,61.4734,61.5747,61.4481,61.5493,14445.0
2018-06-13 10:55:00,72.95,72.96,72.86,72.88,8288.0,61.5662,61.5747,61.4903,61.5071,8288.0
2018-06-13 11:00:00,72.88,72.99,72.86,72.99,6149.0,61.5071,61.6,61.4903,61.6,6149.0
2018-06-13 11:05:00,73.01,73.1,72.94,73.1,10617.0,61.6169,61.6928,61.5578,61.6928,10617.0
2018-06-13 11:10:00,73.1,73.1,73.04,73.06,6500.0,61.6928,61.6928,61.6422,61.6591,6500.0
2018-06-13 11:15:00,73.06,73.06,73.0,73.0,5631.0,61.6591,61.6591,61.6084,61.6084,5631.0
2018-06-13 11:20:00,72.98,73.13,72.98,73.11,6914.0,61.5915,61.7181,61.5915,61.7013,6914.0
2018-06-13 11:25:00,73.12,73.12,73.06,73.1,8457.0,61.7097,61.7097,61.6591,61.6928,8457.0
2018-06-13 11:30:00,73.09,73.21,73.09,73.21,12321.0,61.6844,61.7857,61.6844,61.7857,12321.0
2018-06-13 11:35:00,73.21,73.37,73.21,73.33,25545.0,61.7857,61.9207,61.7857,61.8869,25545.0
2018-06-13 11:40:00,73.3,73.35,73.3,73.32,7939.0,61.8616,61.9038,61.8616,61.8785,7939.0
2018-06-13 11:45:00,73.31,73.32,73.23,73.28,10116.0,61.87,61.8785,61.8025,61.8447,10116.0
2018-06-13 11:50:00,73.28,73.32,73.24,73.31,12869.0,61.8447,61.8785,61.811,61.87,12869.0
2018-06-13 11:55:00,73.28,73.3,73.27,73.3,6123.0,61.8447,61.8616,61.8363,61.8616,6123.0
2018-06-13 12:00:00,73.27,73.29,73.12,73.13,22773.0,61.8363,61.8532,61.7097,61.7181,22773.0
2018-06-13 12:05:00,73.12,73.15,73.09,73.12,3134.0,61.7097,61.735,61.6844,61.7097,3134.0
2018-06-13 12:10:00,73.14,73.17,73.12,73.12,4524.0,61.7266,61.7519,61.7097,61.7097,4524.0
2018-06-13 12:15:00,73.12,73.16,73.1,73.11,3500.0,61.7097,61.7435,61.6928,61.7013,3500.0
2018-06-13 12:20:00,73.11,73.11,73.07,73.09,3618.0,61.7013,61.7013,61.6675,61.6844,3618.0
2018-06-13 12:25:00,73.08,73.11,73.04,73.04,6806.0,61.6759,61.7013,61.6422,61.6422,6806.0
2018-06-13 12:30:00,73.04,73.08,73.03,73.06,5180.0,61.6422,61.6759,61.6337,61.6591,5180.0
2018-06-13 12:35:00,73.07,73.09,73.05,73.08,4162.0,61.6675,61.6844,61.6506,61.6759,4162.0
2018-06-13 12:40:00,73.08,73.12,73.05,73.1,5887.0,61.6759,61.7097,61.6506,61.6928,5887.0
2018-06-13 12:45:00,73.09,73.09,73.05,73.06,3089.0,61.6844,61.6844,61.6506,61.6591,3089.0
2018-06-13 12:50:00,73.07,73.15,73.07,73.08,7685.0,61.6675,61.735,61.6675,61.6759,7685.0
2018-06-13 12:55:00,73.07,73.11,73.06,73.09,4173.0,61.6675,61.7013,61.6591,61.6844,4173.0
2018-06-13 13:00:00,73.07,73.1,73.04,73.08,6900.0,61.6675,61.6928,61.6422,61.6759,6900.0
2018-06-13 13:05:00,73.09,73.1,73.05,73.07,2380.0,61.6844,61.6928,61.6506,61.6675,2380.0
2018-06-13 13:10:00,73.07,73.08,73.01,73.07,10555.0,61.6675,61.6759,61.6169,61.6675,10555.0
2018-06-13 13:15:00,73.06,73.08,73.01,73.04,7954.0,61.6591,61.6759,61.6169,61.6422,7954.0
2018-06-13 13:20:00,73.03,73.06,72.99,73.02,7299.0,61.6337,61.6591,61.6,61.6253,7299.0
2018-06-13 13:25:00,73.01,73.03,72.99,73.01,3507.0,61.6169,61.6337,61.6,61.6169,3507.0
2018-06-13 13:30:00,73.01,73.06,72.99,73.04,7271.0,61.6169,61.6591,61.6,61.6422,7271.0
2018-06-13 13:35:00,73.04,73.07,73.02,73.05,8923.0,61.6422,61.6675,61.6253,61.6506,8923.0
2018-06-13 13:40:00,73.05,73.07,73.03,73.07,3031.0,61.6506,61.6675,61.6337,61.6675,3031.0
2018-06-13 13:45:00,73.06,73.1,73.04,73.04,6408.0,61.6591,61.6928,61.6422,61.6422,6408.0
2018-06-13 13:50:00,73.05,73.09,73.04,73.09,14470.0,61.6506,61.6844,61.6422,61.6844,14470.0
2018-06-13 13:55:00,73.09,73.14,73.07,73.14,8052.0,61.6844,61.7266,61.6675,61.7266,8052.0
2018-06-13 14:00:00,73.12,73.12,72.92,72.92,28615.0,61.7097,61.7097,61.5409,61.5409,28615.0
2018-06-13 14:05:00,72.92,73.0,72.87,72.93,13475.0,61.5409,61.6084,61.4987,61.5493,13475.0
2018-06-13 14:10:00,72.92,73.04,72.91,73.02,29392.0,61.5409,61.6422,61.5325,61.6253,29392.0
2018-06-13 14:15:00,73.03,73.05,72.96,72.98,21038.0,61.6337,61.6506,61.5747,61.5915,21038.0
2018-06-13 14:20:00,72.96,72.96,72.89,72.91,11777.0,61.5747,61.5747,61.5156,61.5325,11777.0
2018-06-13 14:25:00,72.91,72.95,72.86,72.87,10570.0,61.5325,61.5662,61.4903,61.4987,10570.0
2018-06-13 14:30:00,72.85,72.92,72.81,72.92,39727.0,61.4818,61.5409,61.4481,61.5409,39727.0
2018-06-13 14:35:00,72.9,72.94,72.87,72.94,11438.0,61.524,61.5578,61.4987,61.5578,11438.0
2018-06-13 14:40:00,72.94,73.0,72.91,72.92,7959.0,61.5578,61.6084,61.5325,61.5409,7959.0
2018-06-13 14:45:00,72.9,72.91,72.86,72.9,13196.0,61.524,61.5325,61.4903,61.524,13196.0
2018-06-13 14:50:00,72.89,72.94,72.84,72.88,7176.0,61.5156,61.5578,61.4734,61.5071,7176.0
2018-06-13 14:55:00,72.87,72.91,72.83,72.9,8179.0,61.4987,61.5325,61.465,61.524,8179.0
2018-06-13 15:00:00,72.9,73.08,72.9,73.05,23246.0,61.524,61.6759,61.524,61.6506,23246.0
2018-06-13 15:05:00,73.05,73.07,72.94,72.95,12341.0,61.6506,61.6675,61.5578,61.5662,12341.0
2018-06-13 15:10:00,72.93,72.99,72.91,72.92,8824.0,61.5493,61.6,61.5325,61.5409,8824.0
2018-06-13 15:15:00,72.91,72.95,72.9,72.91,8088.0,61.5325,61.5662,61.524,61.5325,8088.0
2018-06-13 15:20:00,72.92,72.97,72.91,72.95,12437.0,61.5409,61.5831,61.5325,61.5662,12437.0
2018-06-13 15:25:00,72.94,72.99,72.86,72.9,15152.0,61.5578,61.6,61.4903,61.524,15152.0
2018-06-13 15:30:00,72.9,72.9,72.82,72.86,30215.0,61.524,61.524,61.4565,61.4903,30215.0
2018-06-13 15:35:00,72.87,72.87,72.79,72.8,23341.0,61.4987,61.4987,61.4312,61.4396,23341.0
2018-06-13 15:40:00,72.81,72.86,72.76,72.84,45200.0,61.4481,61.4903,61.4059,61.4734,45200.0
2018-06-13 15:45:00,72.84,72.87,72.77,72.81,65962.0,61.4734,61.4987,61.4143,61.4481,65962.0
2018-06-13 15:50:00,72.8,72.92,72.79,72.92,76208.0,61.4396,61.5409,61.4312,61.5409,76208.0
2018-06-13 15:55:00,72.91,72.92,72.75,72.78,159069.0,61.5325,61.5409,61.3974,61.4228,159069.0
2018-06-14 09:30:00,73.17,73.22,72.84,72.93,26786.0,61.7519,61.7941,61.4734,61.5493,26786.0
2018-06-14 09:35:00,72.97,73.07,72.88,73.04,14238.0,61.5831,61.6675,61.5071,61.6422,14238.0
2018-06-14 09:40:00,73.05,73.11,72.99,73.06,5342.0,61.6506,61.7013,61.6,61.6591,5342.0
2018-06-14 09:45:00,73.09,73.16,73.07,73.14,5928.0,61.6844,61.7435,61.6675,61.7266,5928.0
2018-06-14 09:50:00,73.11,73.16,73.06,73.08,9330.0,61.7013,61.7435,61.6591,61.6759,9330.0
2018-06-14 09:55:00,73.07,73.25,73.07,73.2,4908.0,61.6675,61.8194,61.6675,61.7772,4908.0
2018-06-14 10:00:00,73.23,73.34,73.21,73.34,3262.0,61.8025,61.8954,61.7857,61.8954,3262.0
2018-06-14 10:05:00,73.32,73.41,73.3,73.31,15871.0,61.8785,61.9544,61.8616,61.87,15871.0
2018-06-14 10:10:00,73.3,73.32,73.14,73.14,6420.0,61.8616,61.8785,61.7266,61.7266,6420.0
2018-06-14 10:15:00,73.17,73.17,72.94,72.96,9732.0,61.7519,61.7519,61.5578,61.5747,9732.0
2018-06-14 10:20:00,72.95,72.97,72.82,72.88,9261.0,61.5662,61.5831,61.4565,61.5071,9261.0
2018-06-14 10:25:00,72.91,72.92,72.77,72.8,4603.0,61.5325,61.5409,61.4143,61.4396,4603.0
2018-06-14 10:30:00,72.78,72.83,72.58,72.61,5287.0,61.4228,61.465,61.254,61.2793,5287.0
2018-06-14 10:35:00,72.59,72.74,72.57,72.68,7951.0,61.2624,61.389,61.2455,61.3384,7951.0
2018-06-14 10:40:00,72.66,72.77,72.63,72.68,7443.0,61.3215,61.4143,61.2962,61.3384,7443.0
2018-06-14 10:45:00,72.69,72.74,72.64,72.68,10642.0,61.3468,61.389,61.3046,61.3384,10642.0
2018-06-14 10:50:00,72.66,72.69,72.57,72.61,12313.0,61.3215,61.3468,61.2455,61.2793,12313.0
2018-06-14 10:55:00,72.59,72.6,72.49,72.49,8569.0,61.2624,61.2708,61.178,61.178,8569.0
2018-06-14 11:00:00,72.48,72.58,72.35,72.55,10024.0,61.1696,61.254,61.0599,61.2286,10024.0
2018-06-14 11:05:00,72.52,72.58,72.46,72.5,6883.0,61.2033,61.254,61.1527,61.1864,6883.0
2018-06-14 11:10:00,72.5,72.59,72.46,72.5,5822.0,61.1864,61.2624,61.1527,61.1864,5822.0
2018-06-14 11:15:00,72.53,72.54,72.47,72.47,4045.0,61.2118,61.2202,61.1611,61.1611,4045.0
2018-06-14 11:20:00,72.51,72.58,72.45,72.55,5961.0,61.1949,61.254,61.1443,61.2286,5961.0
2018-06-14 11:25:00,72.56,72.6,72.53,72.58,3960.0,61.2371,61.2708,61.2118,61.254,3960.0
2018-06-14 11:30:00,72.6,72.66,72.54,72.65,11460.0,61.2708,61.3215,61.2202,61.313,11460.0
2018-06-14 11:35:00,72.64,72.82,72.64,72.82,18960.0,61.3046,61.4565,61.3046,61.4565,18960.0
2018-06-14 11:40:00,72.8,72.88,72.79,72.82,55039.0,61.4396,61.5071,61.4312,61.4565,55039.0
2018-06-14 11:45:00,72.81,72.92,72.8,72.86,19168.0,61.4481,61.5409,61.4396,61.4903,19168.0
2018-06-14 11:50:00,72.88,72.89,72.82,72.85,5562.0,61.5071,61.5156,61.4565,61.4818,5562.0
2018-06-14 11:55:00,72.86,72.91,72.85,72.86,13223.0,61.4903,61.5325,61.4818,61.4903,13223.0
2018-06-14 12:00:00,72.87,72.88,72.83,72.86,6689.0,61.4987,61.5071,61.465,61.4903,6689.0
2018-06-14 12:05:00,72.86,72.9,72.85,72.9,6119.0,61.4903,61.524,61.4818,61.524,6119.0
2018-06-14 12:10:00,72.9,72.93,72.89,72.92,14211.0,61.524,61.5493,61.5156,61.5409,14211.0
2018-06-14 12:15:00,72.91,72.92,72.86,72.86,8445.0,61.5325,61.5409,61.4903,61.4903,8445.0
2018-06-14 12:20:00,72.85,72.91,72.84,72.84,21236.0,61.4818,61.5325,61.4734,61.4734,21236.0
2018-06-14 12:25:00,72.85,72.85,72.8,72.81,8099.0,61.4818,61.4818,61.4396,61.4481,8099.0
2018-06-14 12:30:00,72.81,72.82,72.79,72.79,10883.0,61.4481,61.4565,61.4312,61.4312,10883.0
2018-06-14 12:35:00,72.8,72.83,72.79,72.81,10653.0,61.4396,61.465,61.4312,61.4481,10653.0
2018-06-14 12:40:00,72.82,72.85,72.79,72.83,8864.0,61.4565,61.4818,61.4312,61.465,8864.0
2018-06-14 12:45:00,72.82,72.82,72.76,72.76,10313.0,61.4565,61.4565,61.4059,61.4059,10313.0
2018-06-14 12:50:00,72.76,72.83,72.76,72.83,15040.0,61.4059,61.465,61.4059,61.465,15040.0
2018-06-14 12:55:00,72.83,72.83,72.76,72.78,10033.0,61.465,61.465,61.4059,61.4228,10033.0
2018-06-14 13:00:00,72.79,72.89,72.78,72.89,15302.0,61.4312,61.5156,61.4228,61.5156,15302.0
2018-06-14 13:05:00,72.88,72.9,72.85,72.89,16946.0,61.5071,61.524,61.4818,61.5156,16946.0
2018-06-14 13:10:00,72.89,72.9,72.86,72.87,15687.0,61.5156,61.524,61.4903,61.4987,15687.0
2018-06-14 13:15:00,72.88,72.96,72.85,72.95,37033.0,61.5071,61.5747,61.4818,61.5662,37033.0
2018-06-14 13:20:00,72.95,72.96,72.92,72.96,10991.0,61.5662,61.5747,61.5409,61.5747,10991.0
2018-06-14 13:25:00,72.96,73.0,72.94,72.99,19612.0,61.5747,61.6084,61.5578,61.6,19612.0
2018-06-14 13:30:00,72.98,73.07,72.98,73.07,25623.0,61.5915,61.6675,61.5915,61.6675,25623.0
2018-06-14 13:35:00,73.05,73.06,72.99,73.02,33940.0,61.6506,61.6591,61.6,61.6253,33940.0
2018-06-14 13:40:00,73.01,73.02,72.96,72.96,23962.0,61.6169,61.6253,61.5747,61.5747,23962.0
2018-06-14 13:45:00,72.96,72.97,72.87,72.89,11588.0,61.5747,61.5831,61.4987,61.5156,11588.0
2018-06-14 13:50:00,72.89,72.9,72.85,72.89,15469.0,61.5156,61.524,61.4818,61.5156,15469.0
2018-06-14 13:55:00,72.89,72.92,72.8,72.81,10707.0,61.5156,61.5409,61.4396,61.4481,10707.0
2018-06-14 14:00:00,72.8,72.88,72.77,72.86,47368.0,61.4396,61.5071,61.4143,61.4903,47368.0
2018-06-14 14:05:00,72.85,72.9,72.84,72.89,23930.0,61.4818,61.524,61.4734,61.5156,23930.0
2018-06-14 14:10:00,72.89,72.94,72.83,72.84,31689.0,61.5156,61.5578,61.465,61.4734,31689.0
2018-06-14 14:15:00,72.83,72.87,72.79,72.87,28376.0,61.465,61.4987,61.4312,61.4987,28376.0
2018-06-14 14:20:00,72.88,72.9,72.84,72.85,8013.0,61.5071,61.524,61.4734,61.4818,8013.0
2018-06-14 14:25:00,72.84,72.84,72.78,72.8,14926.0,61.4734,61.4734,61.4228,61.4396,14926.0
2018-06-14 14:30:00,72.8,72.83,72.76,72.78,8621.0,61.4396,61.465,61.4059,61.4228,8621.0
2018-06-14 14:35:00,72.78,72.81,72.77,72.8,7799.0,61.4228,61.4481,61.4143,61.4396,7799.0
2018-06-14 14:40:00,72.8,72.83,72.79,72.79,6259.0,61.4396,61.465,61.4312,61.4312,6259.0
2018-06-14 14:45:00,72.8,72.8,72.77,72.78,6623.0,61.4396,61.4396,61.4143,61.4228,6623.0
2018-06-14 14:50:00,72.78,72.83,72.78,72.81,13674.0,61.4228,61.465,61.4228,61.4481,13674.0
2018-06-14 14:55:00,72.81,72.82,72.77,72.78,10785.0,61.4481,61.4565,61.4143,61.4228,10785.0
2018-06-14 15:00:00,72.78,72.79,72.75,72.79,18027.0,61.4228,61.4312,61.3974,61.4312,18027.0
2018-06-14 15:05:00,72.79,72.84,72.78,72.83,7740.0,61.4312,61.4734,61.4228,61.465,7740.0
2018-06-14 15:10:00,72.82,72.85,72.81,72.84,5774.0,61.4565,61.4818,61.4481,61.4734,5774.0
2018-06-14 15:15:00,72.84,72.86,72.8,72.81,7797.0,61.4734,61.4903,61.4396,61.4481,7797.0
2018-06-14 15:20:00,72.81,72.86,72.78,72.86,10328.0,61.4481,61.4903,61.4228,61.4903,10328.0
2018-06-14 15:25:00,72.85,72.87,72.83,72.84,11070.0,61.4818,61.4987,61.465,61.4734,11070.0
2018-06-14 15:30:00,72.85,72.88,72.84,72.87,12565.0,61.4818,61.5071,61.4734,61.4987,12565.0
2018-06-14 15:35:00,72.87,72.87,72.82,72.86,22906.0,61.4987,61.4987,61.4565,61.4903,22906.0
2018-06-14 15:40:00,72.86,72.89,72.85,72.85,25316.0,61.4903,61.5156,61.4818,61.4818,25316.0
2018-06-14 15:45:00,72.86,72.87,72.81,72.83,40265.0,61.4903,61.4987,61.4481,61.465,40265.0
2018-06-14 15:50:00,72.82,72.84,72.78,72.81,43534.0,61.4565,61.4734,61.4228,61.4481,43534.0
2018-06-14 15:55:00,72.81,72.9,72.79,72.9,114303.0,61.4481,61.524,61.4312,61.524,114303.0
2018-06-15 09:30:00,72.83,73.09,72.4,72.48,534270.0,61.465,61.6844,61.1021,61.1696,534270.0
2018-06-15 09:35:00,72.37,72.37,71.89,71.95,25183.0,61.0767,61.0767,60.6716,60.7223,25183.0
2018-06-15 09:40:00,71.91,71.91,71.64,71.69,29465.0,60.6885,60.6885,60.4607,60.5028,29465.0
2018-06-15 09:45:00,71.66,72.08,71.65,71.85,30783.0,60.4775,60.832,60.4691,60.6379,30783.0
2018-06-15 09:50:00,71.87,71.9,71.68,71.77,29578.0,60.6548,60.6801,60.4944,60.5704,29578.0
2018-06-15 09:55:00,71.74,71.86,71.61,71.83,39048.0,60.545,60.6463,60.4353,60.621,39048.0
2018-06-15 10:00:00,71.82,71.94,71.65,71.85,11499.0,60.6126,60.7138,60.4691,60.6379,11499.0
2018-06-15 10:05:00,71.81,71.88,71.7,71.72,49773.0,60.6041,60.6632,60.5113,60.5282,49773.0
2018-06-15 10:10:00,71.72,71.86,71.72,71.81,7285.0,60.5282,60.6463,60.5282,60.6041,7285.0
2018-06-15 10:15:00,71.84,71.84,71.71,71.73,9833.0,60.6294,60.6294,60.5197,60.5366,9833.0
2018-06-15 10:20:00,71.75,71.81,71.71,71.74,7813.0,60.5535,60.6041,60.5197,60.545,7813.0
2018-06-15 10:25:00,71.73,71.78,71.63,71.63,7018.0,60.5366,60.5788,60.4522,60.4522,7018.0
2018-06-15 10:30:00,71.62,71.67,71.41,71.51,31242.0,60.4438,60.486,60.2665,60.3509,31242.0
2018-06-15 10:35:00,71.54,71.59,71.33,71.35,14225.0,60.3763,60.4185,60.199,60.2159,14225.0
2018-06-15 10:40:00,71.36,71.51,71.36,71.46,12128.0,60.2243,60.3509,60.2243,60.3087,12128.0
2018-06-15 10:45:00,71.44,71.57,71.43,71.55,13947.0,60.2919,60.4016,60.2834,60.3847,13947.0
2018-06-15 10:50:00,71.57,71.72,71.49,71.72,39758.0,60.4016,60.5282,60.3341,60.5282,39758.0
2018-06-15 10:55:00,71.71,71.72,71.58,71.63,11606.0,60.5197,60.5282,60.41,60.4522,11606.0
2018-06-15 11:00:00,71.62,71.71,71.62,71.67,8290.0,60.4438,60.5197,60.4438,60.486,8290.0
2018-06-15 11:05:00,71.65,71.73,71.62,71.64,19124.0,60.4691,60.5366,60.4438,60.4607,19124.0
2018-06-15 11:10:00,71.63,71.73,71.62,71.7,14205.0,60.4522,60.5366,60.4438,60.5113,14205.0
2018-06-15 11:15:00,71.7,71.79,71.68,71.78,11175.0,60.5113,60.5872,60.4944,60.5788,11175.0
2018-06-15 11:20:00,71.78,71.79,71.73,71.78,7507.0,60.5788,60.5872,60.5366,60.5788,7507.0
2018-06-15 11:25:00,71.81,71.82,71.7,71.76,17514.0,60.6041,60.6126,60.5113,60.5619,17514.0
2018-06-15 11:30:00,71.76,71.78,71.64,71.67,11200.0,60.5619,60.5788,60.4607,60.486,11200.0
2018-06-15 11:35:00,71.67,71.7,71.62,71.69,9293.0,60.486,60.5113,60.4438,60.5028,9293.0
2018-06-15 11:40:00,71.7,71.78,71.69,71.78,22322.0,60.5113,60.5788,60.5028,60.5788,22322.0
2018-06-15 11:45:00,71.78,71.8,71.7,71.75,33668.0,60.5788,60.5957,60.5113,60.5535,33668.0
2018-06-15 11:50:00,71.74,71.85,71.7,71.85,11101.0,60.545,60.6379,60.5113,60.6379,11101.0
2018-06-15 11:55:00,71.85,71.89,71.84,71.88,11017.0,60.6379,60.6716,60.6294,60.6632,11017.0
2018-06-15 12:00:00,71.9,71.92,71.84,71.86,15936.0,60.6801,60.697,60.6294,60.6463,15936.0
2018-06-15 12:05:00,71.86,71.92,71.79,71.9,24760.0,60.6463,60.697,60.5872,60.6801,24760.0
2018-06-15 12:10:00,71.9,71.95,71.85,71.95,13029.0,60.6801,60.7223,60.6379,60.7223,13029.0
2018-06-15 12:15:00,71.93,72.04,71.91,72.04,12564.0,60.7054,60.7982,60.6885,60.7982,12564.0
2018-06-15 12:20:00,72.02,72.06,72.0,72.03,8425.0,60.7814,60.8151,60.7645,60.7898,8425.0
2018-06-15 12:25:00,72.03,72.05,71.97,72.04,13707.0,60.7898,60.8067,60.7392,60.7982,13707.0
2018-06-15 12:30:00,72.05,72.05,72.02,72.05,8336.0,60.8067,60.8067,60.7814,60.8067,8336.0
2018-06-15 12:35:00,72.04,72.14,72.04,72.09,16008.0,60.7982,60.8826,60.7982,60.8404,16008.0
2018-06-15 12:40:00,72.09,72.19,72.08,72.16,13736.0,60.8404,60.9248,60.832,60.8995,13736.0
2018-06-15 12:45:00,72.15,72.2,72.14,72.16,11306.0,60.8911,60.9333,60.8826,60.8995,11306.0
2018-06-15 12:50:00,72.16,72.17,72.12,72.13,11399.0,60.8995,60.9079,60.8657,60.8742,11399.0
2018-06-15 12:55:00,72.14,72.14,72.08,72.12,8685.0,60.8826,60.8826,60.832,60.8657,8685.0
2018-06-15 13:00:00,72.11,72.15,72.09,72.14,8612.0,60.8573,60.8911,60.8404,60.8826,8612.0
2018-06-15 13:05:00,72.14,72.18,72.14,72.15,5600.0,60.8826,60.9164,60.8826,60.8911,5600.0
2018-06-15 13:10:00,72.16,72.28,72.16,72.19,15268.0,60.8995,61.0008,60.8995,60.9248,15268.0
2018-06-15 13:15:00,72.2,72.27,72.19,72.22,10948.0,60.9333,60.9923,60.9248,60.9501,10948.0
2018-06-15 13:20:00,72.22,72.23,72.11,72.17,7244.0,60.9501,60.9586,60.8573,60.9079,7244.0
2018-06-15 13:25:00,72.15,72.24,72.13,72.15,21654.0,60.8911,60.967,60.8742,60.8911,21654.0
2018-06-15 13:30:00,72.14,72.17,72.11,72.17,13440.0,60.8826,60.9079,60.8573,60.9079,13440.0
2018-06-15 13:35:00,72.16,72.25,72.13,72.2,15346.0,60.8995,60.9755,60.8742,60.9333,15346.0
2018-06-15 13:40:00,72.21,72.21,72.15,72.17,13666.0,60.9417,60.9417,60.8911,60.9079,13666.0
2018-06-15 13:45:00,72.18,72.21,72.14,72.16,11953.0,60.9164,60.9417,60.8826,60.8995,11953.0
2018-06-15 13:50:00,72.15,72.17,72.14,72.16,6164.0,60.8911,60.9079,60.8826,60.8995,6164.0
2018-06-15 13:55:00,72.15,72.18,72.15,72.16,11597.0,60.8911,60.9164,60.8911,60.8995,11597.0
2018-06-15 14:00:00,72.16,72.19,72.16,72.18,6508.0,60.8995,60.9248,60.8995,60.9164,6508.0
2018-06-15 14:05:00,72.17,72.2,72.15,72.2,13051.0,60.9079,60.9333,60.8911,60.9333,13051.0
2018-06-15 14:10:00,72.2,72.2,72.18,72.19,6782.0,60.9333,60.9333,60.9164,60.9248,6782.0
2018-06-15 14:15:00,72.19,72.21,72.16,72.2,13507.0,60.9248,60.9417,60.8995,60.9333,13507.0
2018-06-15 14:20:00,72.22,72.43,72.21,72.42,19618.0,60.9501,61.1274,60.9417,61.1189,19618.0
2018-06-15 14:25:00,72.38,72.58,72.37,72.57,14143.0,61.0852,61.254,61.0767,61.2455,14143.0
2018-06-15 14:30:00,72.57,72.66,72.53,72.6,21937.0,61.2455,61.3215,61.2118,61.2708,21937.0
2018-06-15 14:35:00,72.59,72.59,72.53,72.55,8630.0,61.2624,61.2624,61.2118,61.2286,8630.0
2018-06-15 14:40:00,72.56,72.58,72.53,72.54,9821.0,61.2371,61.254,61.2118,61.2202,9821.0
2018-06-15 14:45:00,72.55,72.59,72.53,72.53,15168.0,61.2286,61.2624,61.2118,61.2118,15168.0
2018-06-15 14:50:00,72.51,72.53,72.5,72.52,14142.0,61.1949,61.2118,61.1864,61.2033,14142.0
2018-06-15 14:55:00,72.53,72.58,72.53,72.53,9195.0,61.2118,61.254,61.2118,61.2118,9195.0
2018-06-15 15:00:00,72.53,72.53,72.46,72.48,9323.0,61.2118,61.2118,61.1527,61.1696,9323.0
2018-06-15 15:05:00,72.48,72.5,72.46,72.48,10050.0,61.1696,61.1864,61.1527,61.1696,10050.0
2018-06-15 15:10:00,72.48,72.48,72.44,72.44,14280.0,61.1696,61.1696,61.1358,61.1358,14280.0
2018-06-15 15:15:00,72.43,72.45,72.37,72.37,13944.0,61.1274,61.1443,61.0767,61.0767,13944.0
2018-06-15 15:20:00,72.37,72.41,72.36,72.41,19833.0,61.0767,61.1105,61.0683,61.1105,19833.0
2018-06-15 15:25:00,72.39,72.46,72.39,72.44,25649.0,61.0936,61.1527,61.0936,61.1358,25649.0
2018-06-15 15:30:00,72.45,72.47,72.32,72.38,39330.0,61.1443,61.1611,61.0345,61.0852,39330.0
2018-06-15 15:35:00,72.38,72.38,72.29,72.33,41644.0,61.0852,61.0852,61.0092,61.043,41644.0
2018-06-15 15:40:00,72.33,72.33,72.19,72.19,72207.0,61.043,61.043,60.9248,60.9248,72207.0
2018-06-15 15:45:00,72.2,72.2,72.1,72.16,118890.0,60.9333,60.9333,60.8489,60.8995,118890.0
2018-06-15 15:50:00,72.16,72.21,72.12,72.2,115507.0,60.8995,60.9417,60.8657,60.9333,115507.0
2018-06-15 15:55:00,72.2,72.36,72.17,72.29,332845.0,60.9333,61.0683,60.9079,61.0092,332845.0
2018-06-18 09:30:00,71.59,71.72,71.51,71.63,41023.0,60.4185,60.5282,60.3509,60.4522,41023.0
2018-06-18 09:35:00,71.52,71.58,71.44,71.51,20820.0,60.3594,60.41,60.2919,60.3509,20820.0
2018-06-18 09:40:00,71.56,71.7,71.51,71.68,16706.0,60.3931,60.5113,60.3509,60.4944,16706.0
2018-06-18 09:45:00,71.67,71.72,71.51,71.6,11407.0,60.486,60.5282,60.3509,60.4269,11407.0
2018-06-18 09:50:00,71.59,71.67,71.55,71.62,76347.0,60.4185,60.486,60.3847,60.4438,76347.0
2018-06-18 09:55:00,71.64,71.72,71.43,71.43,35190.0,60.4607,60.5282,60.2834,60.2834,35190.0
2018-06-18 10:00:00,71.42,71.65,71.38,71.64,17754.0,60.275,60.4691,60.2412,60.4607,17754.0
2018-06-18 10:05:00,71.64,71.66,71.55,71.59,17613.0,60.4607,60.4775,60.3847,60.4185,17613.0
2018-06-18 10:10:00,71.58,71.58,71.36,71.4,36144.0,60.41,60.41,60.2243,60.2581,36144.0
2018-06-18 10:15:00,71.39,71.5,71.35,71.45,14519.0,60.2497,60.3425,60.2159,60.3003,14519.0
2018-06-18 10:20:00,71.43,71.52,71.43,71.49,23621.0,60.2834,60.3594,60.2834,60.3341,23621.0
2018-06-18 10:25:00,71.51,71.58,71.5,71.52,12116.0,60.3509,60.41,60.3425,60.3594,12116.0
2018-06-18 10:30:00,71.53,71.65,71.53,71.62,15469.0,60.3678,60.4691,60.3678,60.4438,15469.0
2018-06-18 10:35:00,71.62,71.71,71.61,71.71,14079.0,60.4438,60.5197,60.4353,60.5197,14079.0
2018-06-18 10:40:00,71.7,71.9,71.7,71.88,23163.0,60.5113,60.6801,60.5113,60.6632,23163.0
2018-06-18 10:45:00,71.84,72.07,71.84,72.0,25096.0,60.6294,60.8235,60.6294,60.7645,25096.0
2018-06-18 10:50:00,71.99,72.04,71.97,72.01,7882.0,60.756,60.7982,60.7392,60.7729,7882.0
2018-06-18 10:55:00,72.02,72.03,71.88,71.89,11977.0,60.7814,60.7898,60.6632,60.6716,11977.0
2018-06-18 11:00:00,71.89,71.96,71.89,71.93,7990.0,60.6716,60.7307,60.6716,60.7054,7990.0
2018-06-18 11:05:00,71.94,72.05,71.94,71.99,22676.0,60.7138,60.8067,60.7138,60.756,22676.0
2018-06-18 11:10:00,72.0,72.0,71.94,71.98,9324.0,60.7645,60.7645,60.7138,60.7476,9324.0
2018-06-18 11:15:00,71.96,72.0,71.91,71.94,11492.0,60.7307,60.7645,60.6885,60.7138,11492.0
2018-06-18 11:20:00,71.95,71.99,71.93,71.97,11526.0,60.7223,60.756,60.7054,60.7392,11526.0
2018-06-18 11:25:00,71.98,72.0,71.92,71.93,9841.0,60.7476,60.7645,60.697,60.7054,9841.0
2018-06-18 11:30:00,71.94,71.98,71.93,71.93,5598.0,60.7138,60.7476,60.7054,60.7054,5598.0
2018-06-18 11:35:00,71.92,71.94,71.87,71.9,12017.0,60.697,60.7138,60.6548,60.6801,12017.0
2018-06-18 11:40:00,71.91,72.14,71.91,72.11,49847.0,60.6885,60.8826,60.6885,60.8573,49847.0
2018-06-18 11:45:00,72.12,72.13,72.04,72.07,17008.0,60.8657,60.8742,60.7982,60.8235,17008.0
2018-06-18 11:50:00,72.07,72.12,72.06,72.08,8279.0,60.8235,60.8657,60.8151,60.832,8279.0
2018-06-18 11:55:00,72.07,72.07,71.93,71.99,10538.0,60.8235,60.8235,60.7054,60.756,10538.0
2018-06-18 12:00:00,71.96,72.02,71.96,71.99,6377.0,60.7307,60.7814,60.7307,60.756,6377.0
2018-06-18 12:05:00,72.0,72.1,71.98,72.1,4700.0,60.7645,60.8489,60.7476,60.8489,4700.0
2018-06-18 12:10:00,72.09,72.15,72.08,72.12,6069.0,60.8404,60.8911,60.832,60.8657,6069.0
2018-06-18 12:15:00,72.11,72.13,72.04,72.06,9467.0,60.8573,60.8742,60.7982,60.8151,9467.0
2018-06-18 12:20:00,72.07,72.07,71.99,72.0,9116.0,60.8235,60.8235,60.756,60.7645,9116.0
2018-06-18 12:25:00,72.0,72.0,71.93,71.94,11367.0,60.7645,60.7645,60.7054,60.7138,11367.0
2018-06-18 12:30:00,71.92,71.96,71.89,71.94,13260.0,60.697,60.7307,60.6716,60.7138,13260.0
2018-06-18 12:35:00,71.93,71.97,71.91,71.93,8399.0,60.7054,60.7392,60.6885,60.7054,8399.0
2018-06-18 12:40:00,71.91,71.97,71.91,71.96,8031.0,60.6885,60.7392,60.6885,60.7307,8031.0
2018-06-18 12:45:00,71.95,71.96,71.89,71.91,7199.0,60.7223,60.7307,60.6716,60.6885,7199.0
2018-06-18 12:50:00,71.91,71.97,71.88,71.92,13002.0,60.6885,60.7392,60.6632,60.697,13002.0
2018-06-18 12:55:00,71.94,71.99,71.87,71.99,12300.0,60.7138,60.756,60.6548,60.756,12300.0
2018-06-18 13:00:00,71.99,72.09,71.99,72.08,11854.0,60.756,60.8404,60.756,60.832,11854.0
2018-06-18 13:05:00,72.08,72.09,72.04,72.08,11873.0,60.832,60.8404,60.7982,60.832,11873.0
2018-06-18 13:10:00,72.08,72.14,72.08,72.12,9151.0,60.832,60.8826,60.832,60.8657,9151.0
2018-06-18 13:15:00,72.12,72.18,72.1,72.17,13903.0,60.8657,60.9164,60.8489,60.9079,13903.0
2018-06-18 13:20:00,72.15,72.25,72.14,72.23,47531.0,60.8911,60.9755,60.8826,60.9586,47531.0
2018-06-18 13:25:00,72.22,72.32,72.22,72.29,8267.0,60.9501,61.0345,60.9501,61.0092,8267.0
2018-06-18 13:30:00,72.28,72.31,72.26,72.27,12257.0,61.0008,61.0261,60.9839,60.9923,12257.0
2018-06-18 13:35:00,72.27,72.29,72.14,72.16,12006.0,60.9923,61.0092,60.8826,60.8995,12006.0
2018-06-18 13:40:00,72.16,72.16,72.08,72.12,13107.0,60.8995,60.8995,60.832,60.8657,13107.0
2018-06-18 13:45:00,72.13,72.14,72.08,72.1,14074.0,60.8742,60.8826,60.832,60.8489,14074.0
2018-06-18 13:50:00,72.1,72.11,72.02,72.06,11486.0,60.8489,60.8573,60.7814,60.8151,11486.0
2018-06-18 13:55:00,72.06,72.12,72.04,72.07,20675.0,60.8151,60.8657,60.7982,60.8235,20675.0
2018-06-18 14:00:00,72.1,72.12,72.05,72.08,15572.0,60.8489,60.8657,60.8067,60.832,15572.0
2018-06-18 14:05:00,72.07,72.2,72.06,72.15,19391.0,60.8235,60.9333,60.8151,60.8911,19391.0
2018-06-18 14:10:00,72.16,72.16,72.09,72.11,17911.0,60.8995,60.8995,60.8404,60.8573,17911.0
2018-06-18 14:15:00,72.11,72.19,72.09,72.19,16161.0,60.8573,60.9248,60.8404,60.9248,16161.0
2018-06-18 14:20:00,72.19,72.19,72.08,72.17,26139.0,60.9248,60.9248,60.832,60.9079,26139.0
2018-06-18 14:25:00,72.17,72.19,72.06,72.06,21617.0,60.9079,60.9248,60.8151,60.8151,21617.0
2018-06-18 14:30:00,72.07,72.16,72.07,72.14,19805.0,60.8235,60.8995,60.8235,60.8826,19805.0
2018-06-18 14:35:00,72.14,72.18,72.11,72.17,16885.0,60.8826,60.9164,60.8573,60.9079,16885.0
2018-06-18 14:40:00,72.18,72.25,72.18,72.24,7256.0,60.9164,60.9755,60.9164,60.967,7256.0
2018-06-18 14:45:00,72.24,72.24,72.13,72.17,13063.0,60.967,60.967,60.8742,60.9079,13063.0
2018-06-18 14:50:00,72.17,72.2,72.14,72.15,12138.0,60.9079,60.9333,60.8826,60.8911,12138.0
2018-06-18 14:55:00,72.15,72.16,72.06,72.1,12985.0,60.8911,60.8995,60.8151,60.8489,12985.0
2018-06-18 15:00:00,72.08,72.11,72.06,72.11,10451.0,60.832,60.8573,60.8151,60.8573,10451.0
2018-06-18 15:05:00,72.1,72.1,72.06,72.07,10725.0,60.8489,60.8489,60.8151,60.8235,10725.0
2018-06-18 15:10:00,72.08,72.08,72.02,72.05,14615.0,60.832,60.832,60.7814,60.8067,14615.0
2018-06-18 15:15:00,72.05,72.07,72.02,72.06,13124.0,60.8067,60.8235,60.7814,60.8151,13124.0
2018-06-18 15:20:00,72.06,72.09,72.05,72.08,10701.0,60.8151,60.8404,60.8067,60.832,10701.0
2018-06-18 15:25:00,72.08,72.08,72.03,72.05,17964.0,60.832,60.832,60.7898,60.8067,17964.0
2018-06-18 15:30:00,72.04,72.14,72.04,72.14,27203.0,60.7982,60.8826,60.7982,60.8826,27203.0
2018-06-18 15:35:00,72.15,72.16,72.07,72.08,27697.0,60.8911,60.8995,60.8235,60.832,27697.0
2018-06-18 15:40:00,72.08,72.08,72.0,72.05,27327.0,60.832,60.832,60.7645,60.8067,27327.0
2018-06-18 15:45:00,72.05,72.18,72.04,72.17,46626.0,60.8067,60.9164,60.7982,60.9079,46626.0
2018-06-18 15:50:00,72.17,72.17,72.12,72.14,57860.0,60.9079,60.9079,60.8657,60.8826,57860.0
2018-06-18 15:55:00,72.13,72.18,72.1,72.15,123478.0,60.8742,60.9164,60.8489,60.8911,123478.0
2018-06-19 09:30:00,70.91,71.22,70.7,70.81,70105.0,59.8446,60.1062,59.6673,59.7602,70105.0
2018-06-19 09:35:00,70.84,70.84,70.33,70.81,30293.0,59.7855,59.7855,59.3551,59.7602,30293.0
2018-06-19 09:40:00,70.83,70.83,70.52,70.56,21713.0,59.7771,59.7771,59.5154,59.5492,21713.0
2018-06-19 09:45:00,70.55,70.57,70.3,70.44,23696.0,59.5407,59.5576,59.3298,59.4479,23696.0
2018-06-19 09:50:00,70.43,70.43,69.95,69.99,39571.0,59.4395,59.4395,59.0344,59.0681,39571.0
2018-06-19 09:55:00,69.99,70.16,69.99,70.04,19066.0,59.0681,59.2116,59.0681,59.1103,19066.0
2018-06-19 10:00:00,70.01,70.19,69.92,70.07,23003.0,59.085,59.2369,59.0091,59.1356,23003.0
2018-06-19 10:05:00,70.07,70.1,70.0,70.01,17765.0,59.1356,59.161,59.0766,59.085,17765.0
2018-06-19 10:10:00,70.0,70.1,69.85,70.07,49138.0,59.0766,59.161,58.95,59.1356,49138.0
2018-06-19 10:15:00,70.04,70.05,69.83,70.0,56852.0,59.1103,59.1188,58.9331,59.0766,56852.0
2018-06-19 10:20:00,69.99,70.04,69.81,69.81,69063.0,59.0681,59.1103,58.9162,58.9162,69063.0
2018-06-19 10:25:00,69.76,69.86,69.7,69.82,34060.0,58.874,58.9584,58.8234,58.9247,34060.0
2018-06-19 10:30:00,69.82,69.95,69.79,69.89,31460.0,58.9247,59.0344,58.8993,58.9837,31460.0
2018-06-19 10:35:00,69.89,70.0,69.69,69.69,28399.0,58.9837,59.0766,58.8149,58.8149,28399.0
2018-06-19 10:40:00,69.67,69.73,69.6,69.65,21277.0,58.7981,58.8487,58.739,58.7812,21277.0
2018-06-19 10:45:00,69.65,69.89,69.64,69.84,39230.0,58.7812,58.9837,58.7727,58.9415,39230.0
2018-06-19 10:50:00,69.86,70.03,69.82,70.0,40564.0,58.9584,59.1019,58.9247,59.0766,40564.0
2018-06-19 10:55:00,70.04,70.07,69.9,69.9,31963.0,59.1103,59.1356,58.9922,58.9922,31963.0
2018-06-19 11:00:00,69.89,69.96,69.85,69.94,46552.0,58.9837,59.0428,58.95,59.0259,46552.0
2018-06-19 11:05:00,69.95,70.04,69.84,69.87,33644.0,59.0344,59.1103,58.9415,58.9669,33644.0
2018-06-19 11:10:00,69.88,70.08,69.86,70.03,18198.0,58.9753,59.1441,58.9584,59.1019,18198.0
2018-06-19 11:15:00,70.02,70.09,69.91,70.06,22050.0,59.0934,59.1525,59.0006,59.1272,22050.0
2018-06-19 11:20:00,70.06,70.2,70.06,70.16,23950.0,59.1272,59.2454,59.1272,59.2116,23950.0
2018-06-19 11:25:00,70.16,70.2,70.12,70.13,49457.0,59.2116,59.2454,59.1778,59.1863,49457.0
2018-06-19 11:30:00,70.14,70.16,70.0,70.02,33226.0,59.1947,59.2116,59.0766,59.0934,33226.0
2018-06-19 11:35:00,70.0,70.07,70.0,70.06,16324.0,59.0766,59.1356,59.0766,59.1272,16324.0
2018-06-19 11:40:00,70.06,70.25,70.04,70.25,16520.0,59.1272,59.2876,59.1103,59.2876,16520.0
2018-06-19 11:45:00,70.26,70.36,70.21,70.35,8460.0,59.296,59.3804,59.2538,59.372,8460.0
2018-06-19 11:50:00,70.34,70.39,70.3,70.39,13204.0,59.3635,59.4057,59.3298,59.4057,13204.0
2018-06-19 11:55:00,70.38,70.46,70.38,70.4,13529.0,59.3973,59.4648,59.3973,59.4142,13529.0
2018-06-19 12:00:00,70.42,70.42,70.31,70.35,18284.0,59.431,59.431,59.3382,59.372,18284.0
2018-06-19 12:05:00,70.35,70.4,70.32,70.38,8622.0,59.372,59.4142,59.3466,59.3973,8622.0
2018-06-19 12:10:00,70.37,70.37,70.31,70.33,22380.0,59.3888,59.3888,59.3382,59.3551,22380.0
2018-06-19 12:15:00,70.33,70.44,70.32,70.41,16461.0,59.3551,59.4479,59.3466,59.4226,16461.0
2018-06-19 12:20:00,70.41,70.54,70.37,70.54,16715.0,59.4226,59.5323,59.3888,59.5323,16715.0
2018-06-19 12:25:00,70.52,70.54,70.35,70.35,15560.0,59.5154,59.5323,59.372,59.372,15560.0
2018-06-19 12:30:00,70.36,70.43,70.19,70.2,26153.0,59.3804,59.4395,59.2369,59.2454,26153.0
2018-06-19 12:35:00,70.18,70.26,70.13,70.25,12676.0,59.2285,59.296,59.1863,59.2876,12676.0
2018-06-19 12:40:00,70.24,70.24,70.07,70.08,14449.0,59.2791,59.2791,59.1356,59.1441,14449.0
2018-06-19 12:45:00,70.06,70.14,70.05,70.08,11612.0,59.1272,59.1947,59.1188,59.1441,11612.0
2018-06-19 12:50:00,70.07,70.14,70.05,70.13,7117.0,59.1356,59.1947,59.1188,59.1863,7117.0
2018-06-19 12:55:00,70.14,70.24,70.1,70.24,9514.0,59.1947,59.2791,59.161,59.2791,9514.0
2018-06-19 13:00:00,70.23,70.28,70.18,70.18,9124.0,59.2707,59.3129,59.2285,59.2285,9124.0
2018-06-19 13:05:00,70.17,70.21,70.14,70.21,7324.0,59.22,59.2538,59.1947,59.2538,7324.0
2018-06-19 13:10:00,70.2,70.2,70.13,70.14,8624.0,59.2454,59.2454,59.1863,59.1947,8624.0
2018-06-19 13:15:00,70.14,70.16,70.11,70.12,6564.0,59.1947,59.2116,59.1694,59.1778,6564.0
2018-06-19 13:20:00,70.11,70.13,70.08,70.09,9565.0,59.1694,59.1863,59.1441,59.1525,9565.0
2018-06-19 13:25:00,70.08,70.11,70.05,70.11,7706.0,59.1441,59.1694,59.1188,59.1694,7706.0
2018-06-19 13:30:00,70.1,70.1,70.0,70.05,19919.0,59.161,59.161,59.0766,59.1188,19919.0
2018-06-19 13:35:00,70.06,70.18,70.04,70.16,19264.0,59.1272,59.2285,59.1103,59.2116,19264.0
2018-06-19 13:40:00,70.17,70.2,70.17,70.17,12074.0,59.22,59.2454,59.22,59.22,12074.0
2018-06-19 13:45:00,70.18,70.27,70.14,70.27,9621.0,59.2285,59.3044,59.1947,59.3044,9621.0
2018-06-19 13:50:00,70.29,70.32,70.2,70.22,13109.0,59.3213,59.3466,59.2454,59.2622,13109.0
2018-06-19 13:55:00,70.24,70.27,70.22,70.23,8105.0,59.2791,59.3044,59.2622,59.2707,8105.0
2018-06-19 14:00:00,70.23,70.32,70.22,70.32,9247.0,59.2707,59.3466,59.2622,59.3466,9247.0
2018-06-19 14:05:00,70.32,70.48,70.32,70.45,9659.0,59.3466,59.4817,59.3466,59.4563,9659.0
2018-06-19 14:10:00,70.43,70.44,70.39,70.43,10289.0,59.4395,59.4479,59.4057,59.4395,10289.0
2018-06-19 14:15:00,70.44,70.57,70.43,70.55,23371.0,59.4479,59.5576,59.4395,59.5407,23371.0
2018-06-19 14:20:00,70.53,70.54,70.49,70.49,12249.0,59.5239,59.5323,59.4901,59.4901,12249.0
2018-06-19 14:25:00,70.5,70.52,70.36,70.37,22678.0,59.4985,59.5154,59.3804,59.3888,22678.0
2018-06-19 14:30:00,70.37,70.39,70.3,70.32,11324.0,59.3888,59.4057,59.3298,59.3466,11324.0
2018-06-19 14:35:00,70.34,70.39,70.34,70.36,12758.0,59.3635,59.4057,59.3635,59.3804,12758.0
2018-06-19 14:40:00,70.36,70.46,70.32,70.4,18581.0,59.3804,59.4648,59.3466,59.4142,18581.0
2018-06-19 14:45:00,70.37,70.44,70.32,70.33,12433.0,59.3888,59.4479,59.3466,59.3551,12433.0
2018-06-19 14:50:00,70.35,70.44,70.33,70.35,12741.0,59.372,59.4479,59.3551,59.372,12741.0
2018-06-19 14:55:00,70.37,70.49,70.36,70.39,16734.0,59.3888,59.4901,59.3804,59.4057,16734.0
2018-06-19 15:00:00,70.39,70.4,70.29,70.35,18667.0,59.4057,59.4142,59.3213,59.372,18667.0
2018-06-19 15:05:00,70.34,70.35,70.29,70.33,15260.0,59.3635,59.372,59.3213,59.3551,15260.0
2018-06-19 15:10:00,70.33,70.39,70.31,70.34,13042.0,59.3551,59.4057,59.3382,59.3635,13042.0
2018-06-19 15:15:00,70.34,70.39,70.32,70.39,20595.0,59.3635,59.4057,59.3466,59.4057,20595.0
2018-06-19 15:20:00,70.38,70.46,70.36,70.46,118393.0,59.3973,59.4648,59.3804,59.4648,118393.0
2018-06-19 15:25:00,70.44,70.45,70.34,70.34,77511.0,59.4479,59.4563,59.3635,59.3635,77511.0
2018-06-19 15:30:00,70.34,70.38,70.3,70.36,51790.0,59.3635,59.3973,59.3298,59.3804,51790.0
2018-06-19 15:35:00,70.37,70.41,70.36,70.39,41922.0,59.3888,59.4226,59.3804,59.4057,41922.0
2018-06-19 15:40:00,70.39,70.45,70.34,70.45,38825.0,59.4057,59.4563,59.3635,59.4563,38825.0
2018-06-19 15:45:00,70.45,70.45,70.36,70.42,102380.0,59.4563,59.4563,59.3804,59.431,102380.0
2018-06-19 15:50:00,70.43,70.49,70.43,70.49,74070.0,59.4395,59.4901,59.4395,59.4901,74070.0
2018-06-19 15:55:00,70.49,70.67,70.49,70.55,307942.0,59.4901,59.642,59.4901,59.5407,307942.0
2018-06-20 09:30:00,70.99,70.99,70.67,70.75,37744.0,59.9121,59.9121,59.642,59.7095,37744.0
2018-06-20 09:35:00,70.75,70.75,70.44,70.53,12951.0,59.7095,59.7095,59.4479,59.5239,12951.0
2018-06-20 09:40:00,70.53,70.53,70.39,70.41,5849.0,59.5239,59.5239,59.4057,59.4226,5849.0
2018-06-20 09:45:00,70.44,70.71,70.44,70.6,13520.0,59.4479,59.6758,59.4479,59.5829,13520.0
2018-06-20 09:50:00,70.59,70.6,70.48,70.51,5363.0,59.5745,59.5829,59.4817,59.507,5363.0
2018-06-20 09:55:00,70.5,70.5,70.42,70.44,5100.0,59.4985,59.4985,59.431,59.4479,5100.0
2018-06-20 10:00:00,70.44,70.46,70.27,70.32,11338.0,59.4479,59.4648,59.3044,59.3466,11338.0
2018-06-20 10:05:00,70.31,70.48,70.22,70.47,19839.0,59.3382,59.4817,59.2622,59.4732,19839.0
2018-06-20 10:10:00,70.45,70.54,70.4,70.49,10953.0,59.4563,59.5323,59.4142,59.4901,10953.0
2018-06-20 10:15:00,70.5,70.5,70.3,70.35,14078.0,59.4985,59.4985,59.3298,59.372,14078.0
2018-06-20 10:20:00,70.32,70.35,70.17,70.23,11095.0,59.3466,59.372,59.22,59.2707,11095.0
2018-06-20 10:25:00,70.23,70.31,70.19,70.23,6964.0,59.2707,59.3382,59.2369,59.2707,6964.0
2018-06-20 10:30:00,70.25,70.3,70.21,70.28,15691.0,59.2876,59.3298,59.2538,59.3129,15691.0
2018-06-20 10:35:00,70.26,70.32,70.25,70.27,7528.0,59.296,59.3466,59.2876,59.3044,7528.0
2018-06-20 10:40:00,70.28,70.29,70.16,70.27,9420.0,59.3129,59.3213,59.2116,59.3044,9420.0
2018-06-20 10:45:00,70.27,70.28,70.18,70.23,12732.0,59.3044,59.3129,59.2285,59.2707,12732.0
2018-06-20 10:50:00,70.25,70.45,70.25,70.42,10121.0,59.2876,59.4563,59.2876,59.431,10121.0
2018-06-20 10:55:00,70.41,70.48,70.33,70.43,18271.0,59.4226,59.4817,59.3551,59.4395,18271.0
2018-06-20 11:00:00,70.43,70.43,70.14,70.17,12737.0,59.4395,59.4395,59.1947,59.22,12737.0
2018-06-20 11:05:00,70.21,70.27,70.15,70.19,9361.0,59.2538,59.3044,59.2032,59.2369,9361.0
2018-06-20 11:10:00,70.21,70.25,70.11,70.2,13411.0,59.2538,59.2876,59.1694,59.2454,13411.0
2018-06-20 11:15:00,70.22,70.24,70.09,70.14,11008.0,59.2622,59.2791,59.1525,59.1947,11008.0
2018-06-20 11:20:00,70.15,70.32,70.14,70.31,28063.0,59.2032,59.3466,59.1947,59.3382,28063.0
2018-06-20 11:25:00,70.33,70.4,70.3,70.35,9617.0,59.3551,59.4142,59.3298,59.372,9617.0
2018-06-20 11:30:00,70.35,70.36,70.21,70.26,12071.0,59.372,59.3804,59.2538,59.296,12071.0
2018-06-20 11:35:00,70.24,70.32,70.22,70.26,8938.0,59.2791,59.3466,59.2622,59.296,8938.0
2018-06-20 11:40:00,70.26,70.34,70.24,70.33,6146.0,59.296,59.3635,59.2791,59.3551,6146.0
2018-06-20 11:45:00,70.33,70.33,70.25,70.26,8188.0,59.3551,59.3551,59.2876,59.296,8188.0
2018-06-20 11:50:00,70.26,70.36,70.26,70.33,15169.0,59.296,59.3804,59.296,59.3551,15169.0
2018-06-20 11:55:00,70.33,70.44,70.33,70.4,18321.0,59.3551,59.4479,59.3551,59.4142,18321.0
2018-06-20 12:00:00,70.4,70.44,70.37,70.44,12649.0,59.4142,59.4479,59.3888,59.4479,12649.0
2018-06-20 12:05:00,70.45,70.53,70.4,70.41,23006.0,59.4563,59.5239,59.4142,59.4226,23006.0
2018-06-20 12:10:00,70.41,70.48,70.35,70.44,10049.0,59.4226,59.4817,59.372,59.4479,10049.0
2018-06-20 12:15:00,70.44,70.45,70.34,70.35,3095.0,59.4479,59.4563,59.3635,59.372,3095.0
2018-06-20 12:20:00,70.35,70.38,70.3,70.31,8738.0,59.372,59.3973,59.3298,59.3382,8738.0
2018-06-20 12:25:00,70.3,70.33,70.27,70.32,7592.0,59.3298,59.3551,59.3044,59.3466,7592.0
2018-06-20 12:30:00,70.31,70.36,70.31,70.36,6199.0,59.3382,59.3804,59.3382,59.3804,6199.0
2018-06-20 12:35:00,70.35,70.35,70.28,70.33,12152.0,59.372,59.372,59.3129,59.3551,12152.0
2018-06-20 12:40:00,70.33,70.39,70.32,70.39,9848.0,59.3551,59.4057,59.3466,59.4057,9848.0
2018-06-20 12:45:00,70.38,70.46,70.36,70.46,6900.0,59.3973,59.4648,59.3804,59.4648,6900.0
2018-06-20 12:50:00,70.46,70.48,70.45,70.47,14197.0,59.4648,59.4817,59.4563,59.4732,14197.0
2018-06-20 12:55:00,70.46,70.51,70.45,70.5,5988.0,59.4648,59.507,59.4563,59.4985,5988.0
2018-06-20 13:00:00,70.5,70.5,70.43,70.49,5900.0,59.4985,59.4985,59.4395,59.4901,5900.0
2018-06-20 13:05:00,70.48,70.51,70.47,70.49,4855.0,59.4817,59.507,59.4732,59.4901,4855.0
2018-06-20 13:10:00,70.49,70.53,70.48,70.51,17929.0,59.4901,59.5239,59.4817,59.507,17929.0
2018-06-20 13:15:00,70.51,70.56,70.49,70.53,8877.0,59.507,59.5492,59.4901,59.5239,8877.0
2018-06-20 13:20:00,70.53,70.54,70.47,70.49,8479.0,59.5239,59.5323,59.4732,59.4901,8479.0
2018-06-20 13:25:00,70.47,70.5,70.36,70.4,11213.0,59.4732,59.4985,59.3804,59.4142,11213.0
2018-06-20 13:30:00,70.41,70.43,70.39,70.4,6771.0,59.4226,59.4395,59.4057,59.4142,6771.0
2018-06-20 13:35:00,70.39,70.43,70.39,70.4,4500.0,59.4057,59.4395,59.4057,59.4142,4500.0
2018-06-20 13:40:00,70.4,70.44,70.38,70.39,5648.0,59.4142,59.4479,59.3973,59.4057,5648.0
2018-06-20 13:45:00,70.4,70.41,70.28,70.29,11829.0,59.4142,59.4226,59.3129,59.3213,11829.0
2018-06-20 13:50:00,70.31,70.37,70.29,70.35,11961.0,59.3382,59.3888,59.3213,59.372,11961.0
2018-06-20 13:55:00,70.37,70.38,70.33,70.37,8155.0,59.3888,59.3973,59.3551,59.3888,8155.0
2018-06-20 14:00:00,70.38,70.41,70.34,70.37,7777.0,59.3973,59.4226,59.3635,59.3888,7777.0
2018-06-20 14:05:00,70.35,70.38,70.34,70.34,5852.0,59.372,59.3973,59.3635,59.3635,5852.0
2018-06-20 14:10:00,70.34,70.4,70.32,70.4,10189.0,59.3635,59.4142,59.3466,59.4142,10189.0
2018-06-20 14:15:00,70.4,70.43,70.36,70.36,13586.0,59.4142,59.4395,59.3804,59.3804,13586.0
2018-06-20 14:20:00,70.37,70.38,70.31,70.37,9292.0,59.3888,59.3973,59.3382,59.3888,9292.0
2018-06-20 14:25:00,70.37,70.4,70.34,70.37,8673.0,59.3888,59.4142,59.3635,59.3888,8673.0
2018-06-20 14:30:00,70.38,70.39,70.31,70.31,7591.0,59.3973,59.4057,59.3382,59.3382,7591.0
2018-06-20 14:35:00,70.33,70.39,70.31,70.37,15496.0,59.3551,59.4057,59.3382,59.3888,15496.0
2018-06-20 14:40:00,70.38,70.38,70.32,70.33,9548.0,59.3973,59.3973,59.3466,59.3551,9548.0
2018-06-20 14:45:00,70.33,70.39,70.32,70.39,9881.0,59.3551,59.4057,59.3466,59.4057,9881.0
2018-06-20 14:50:00,70.39,70.44,70.39,70.44,9532.0,59.4057,59.4479,59.4057,59.4479,9532.0
2018-06-20 14:55:00,70.44,70.47,70.33,70.35,21695.0,59.4479,59.4732,59.3551,59.372,21695.0
2018-06-20 15:00:00,70.38,70.44,70.37,70.41,13195.0,59.3973,59.4479,59.3888,59.4226,13195.0
2018-06-20 15:05:00,70.42,70.43,70.38,70.42,7217.0,59.431,59.4395,59.3973,59.431,7217.0
2018-06-20 15:10:00,70.43,70.46,70.42,70.45,9074.0,59.4395,59.4648,59.431,59.4563,9074.0
2018-06-20 15:15:00,70.45,70.47,70.43,70.46,6270.0,59.4563,59.4732,59.4395,59.4648,6270.0
2018-06-20 15:20:00,70.45,70.48,70.42,70.43,7872.0,59.4563,59.4817,59.431,59.4395,7872.0
2018-06-20 15:25:00,70.43,70.5,70.43,70.5,8584.0,59.4395,59.4985,59.4395,59.4985,8584.0
2018-06-20 15:30:00,70.51,70.56,70.5,70.56,29430.0,59.507,59.5492,59.4985,59.5492,29430.0
2018-06-20 15:35:00,70.56,70.58,70.53,70.58,21057.0,59.5492,59.5661,59.5239,59.5661,21057.0
2018-06-20 15:40:00,70.56,70.56,70.43,70.43,41594.0,59.5492,59.5492,59.4395,59.4395,41594.0
2018-06-20 15:45:00,70.43,70.45,70.4,70.42,43506.0,59.4395,59.4563,59.4142,59.431,43506.0
2018-06-20 15:50:00,70.43,70.45,70.4,70.42,67051.0,59.4395,59.4563,59.4142,59.431,67051.0
2018-06-20 15:55:00,70.42,70.42,70.34,70.4,136728.0,59.431,59.431,59.3635,59.4142,136728.0
2018-06-21 09:30:00,70.07,70.34,69.89,69.95,60987.0,59.1356,59.3635,58.9837,59.0344,60987.0
2018-06-21 09:35:00,69.98,70.07,69.74,69.99,49604.0,59.0597,59.1356,58.8571,59.0681,49604.0
2018-06-21 09:40:00,69.95,69.98,69.72,69.74,22666.0,59.0344,59.0597,58.8403,58.8571,22666.0
2018-06-21 09:45:00,69.74,69.96,69.59,69.81,83677.0,58.8571,59.0428,58.7306,58.9162,83677.0
2018-06-21 09:50:00,69.81,69.88,69.46,69.5,34543.0,58.9162,58.9753,58.6208,58.6546,34543.0
2018-06-21 09:55:00,69.49,69.72,69.44,69.48,25366.0,58.6462,58.8403,58.604,58.6377,25366.0
2018-06-21 10:00:00,69.44,69.46,69.27,69.37,47040.0,58.604,58.6208,58.4605,58.5449,47040.0
2018-06-21 10:05:00,69.4,69.69,69.23,69.23,93648.0,58.5702,58.8149,58.4267,58.4267,93648.0
2018-06-21 10:10:00,69.25,69.3,69.19,69.23,9933.0,58.4436,58.4858,58.393,58.4267,9933.0
2018-06-21 10:15:00,69.27,69.43,69.21,69.22,18375.0,58.4605,58.5955,58.4098,58.4183,18375.0
2018-06-21 10:20:00,69.22,69.23,69.12,69.18,18557.0,58.4183,58.4267,58.3339,58.3845,18557.0
2018-06-21 10:25:00,69.17,69.21,69.12,69.14,8794.0,58.3761,58.4098,58.3339,58.3508,8794.0
2018-06-21 10:30:00,69.17,69.32,69.17,69.32,13662.0,58.3761,58.5027,58.3761,58.5027,13662.0
2018-06-21 10:35:00,69.33,69.45,69.27,69.4,19718.0,58.5111,58.6124,58.4605,58.5702,19718.0
2018-06-21 10:40:00,69.41,69.44,69.36,69.36,12730.0,58.5786,58.604,58.5364,58.5364,12730.0
2018-06-21 10:45:00,69.36,69.37,69.21,69.31,14373.0,58.5364,58.5449,58.4098,58.4942,14373.0
2018-06-21 10:50:00,69.31,69.45,69.28,69.42,51064.0,58.4942,58.6124,58.4689,58.5871,51064.0
2018-06-21 10:55:00,69.43,69.43,69.25,69.34,19128.0,58.5955,58.5955,58.4436,58.5196,19128.0
2018-06-21 11:00:00,69.36,69.56,69.32,69.55,25882.0,58.5364,58.7052,58.5027,58.6968,25882.0
2018-06-21 11:05:00,69.55,69.57,69.46,69.5,24762.0,58.6968,58.7137,58.6208,58.6546,24762.0
2018-06-21 11:10:00,69.5,69.64,69.47,69.64,18142.0,58.6546,58.7727,58.6293,58.7727,18142.0
2018-06-21 11:15:00,69.64,69.8,69.64,69.77,30468.0,58.7727,58.9078,58.7727,58.8825,30468.0
2018-06-21 11:20:00,69.77,69.87,69.66,69.7,85658.0,58.8825,58.9669,58.7896,58.8234,85658.0
2018-06-21 11:25:00,69.68,69.77,69.57,69.6,35294.0,58.8065,58.8825,58.7137,58.739,35294.0
2018-06-21 11:30:00,69.61,69.79,69.61,69.71,21110.0,58.7474,58.8993,58.7474,58.8318,21110.0
2018-06-21 11:35:00,69.72,69.87,69.66,69.86,55727.0,58.8403,58.9669,58.7896,58.9584,55727.0
2018-06-21 11:40:00,69.86,70.05,69.86,70.05,22832.0,58.9584,59.1188,58.9584,59.1188,22832.0
2018-06-21 11:45:00,70.04,70.04,70.0,70.02,12212.0,59.1103,59.1103,59.0766,59.0934,12212.0
2018-06-21 11:50:00,70.03,70.07,70.0,70.05,42267.0,59.1019,59.1356,59.0766,59.1188,42267.0
2018-06-21 11:55:00,70.05,70.06,70.0,70.03,37240.0,59.1188,59.1272,59.0766,59.1019,37240.0
2018-06-21 12:00:00,70.03,70.03,69.72,69.74,58176.0,59.1019,59.1019,58.8403,58.8571,58176.0
2018-06-21 12:05:00,69.73,69.87,69.73,69.75,14589.0,58.8487,58.9669,58.8487,58.8656,14589.0
2018-06-21 12:10:00,69.76,69.76,69.63,69.66,24586.0,58.874,58.874,58.7643,58.7896,24586.0
2018-06-21 12:15:00,69.66,69.67,69.52,69.55,16180.0,58.7896,58.7981,58.6715,58.6968,16180.0
2018-06-21 12:20:00,69.55,69.55,69.4,69.41,13100.0,58.6968,58.6968,58.5702,58.5786,13100.0
2018-06-21 12:25:00,69.42,69.48,69.42,69.47,15222.0,58.5871,58.6377,58.5871,58.6293,15222.0
2018-06-21 12:30:00,69.45,69.5,69.4,69.4,8561.0,58.6124,58.6546,58.5702,58.5702,8561.0
2018-06-21 12:35:00,69.4,69.46,69.39,69.45,11452.0,58.5702,58.6208,58.5618,58.6124,11452.0
2018-06-21 12:40:00,69.44,69.5,69.39,69.5,20137.0,58.604,58.6546,58.5618,58.6546,20137.0
2018-06-21 12:45:00,69.49,69.5,69.45,69.45,8163.0,58.6462,58.6546,58.6124,58.6124,8163.0
2018-06-21 12:50:00,69.46,69.53,69.45,69.52,15616.0,58.6208,58.6799,58.6124,58.6715,15616.0
2018-06-21 12:55:00,69.52,69.68,69.52,69.63,32427.0,58.6715,58.8065,58.6715,58.7643,32427.0
2018-06-21 13:00:00,69.62,69.62,69.48,69.5,16224.0,58.7559,58.7559,58.6377,58.6546,16224.0
2018-06-21 13:05:00,69.49,69.55,69.48,69.5,16356.0,58.6462,58.6968,58.6377,58.6546,16356.0
2018-06-21 13:10:00,69.51,69.56,69.51,69.51,10679.0,58.663,58.7052,58.663,58.663,10679.0
2018-06-21 13:15:00,69.51,69.57,69.51,69.56,11055.0,58.663,58.7137,58.663,58.7052,11055.0
2018-06-21 13:20:00,69.56,69.65,69.54,69.64,13617.0,58.7052,58.7812,58.6884,58.7727,13617.0
2018-06-21 13:25:00,69.65,69.65,69.56,69.58,20864.0,58.7812,58.7812,58.7052,58.7221,20864.0
2018-06-21 13:30:00,69.58,69.59,69.47,69.53,27467.0,58.7221,58.7306,58.6293,58.6799,27467.0
2018-06-21 13:35:00,69.55,69.66,69.54,69.66,14815.0,58.6968,58.7896,58.6884,58.7896,14815.0
2018-06-21 13:40:00,69.66,69.73,69.59,69.65,22188.0,58.7896,58.8487,58.7306,58.7812,22188.0
2018-06-21 13:45:00,69.64,69.67,69.57,69.65,19751.0,58.7727,58.7981,58.7137,58.7812,19751.0
2018-06-21 13:50:00,69.67,69.67,69.54,69.61,21049.0,58.7981,58.7981,58.6884,58.7474,21049.0
2018-06-21 13:55:00,69.61,69.64,69.57,69.63,29331.0,58.7474,58.7727,58.7137,58.7643,29331.0
2018-06-21 14:00:00,69.63,69.68,69.6,69.68,24208.0,58.7643,58.8065,58.739,58.8065,24208.0
2018-06-21 14:05:00,69.68,69.8,69.66,69.8,38172.0,58.8065,58.9078,58.7896,58.9078,38172.0
2018-06-21 14:10:00,69.8,69.9,69.8,69.9,23605.0,58.9078,58.9922,58.9078,58.9922,23605.0
2018-06-21 14:15:00,69.9,69.9,69.75,69.79,48164.0,58.9922,58.9922,58.8656,58.8993,48164.0
2018-06-21 14:20:00,69.8,69.84,69.78,69.84,28249.0,58.9078,58.9415,58.8909,58.9415,28249.0
2018-06-21 14:25:00,69.84,69.92,69.84,69.88,38389.0,58.9415,59.0091,58.9415,58.9753,38389.0
2018-06-21 14:30:00,69.9,69.9,69.66,69.67,68730.0,58.9922,58.9922,58.7896,58.7981,68730.0
2018-06-21 14:35:00,69.68,69.85,69.68,69.79,49010.0,58.8065,58.95,58.8065,58.8993,49010.0
2018-06-21 14:40:00,69.8,69.84,69.72,69.78,28984.0,58.9078,58.9415,58.8403,58.8909,28984.0
2018-06-21 14:45:00,69.77,69.92,69.77,69.92,19117.0,58.8825,59.0091,58.8825,59.0091,19117.0
2018-06-21 14:50:00,69.93,69.93,69.72,69.76,50535.0,59.0175,59.0175,58.8403,58.874,50535.0
2018-06-21 14:55:00,69.75,69.78,69.6,69.62,40003.0,58.8656,58.8909,58.739,58.7559,40003.0
2018-06-21 15:00:00,69.62,69.67,69.57,69.63,68680.0,58.7559,58.7981,58.7137,58.7643,68680.0
2018-06-21 15:05:00,69.63,69.65,69.55,69.6,58271.0,58.7643,58.7812,58.6968,58.739,58271.0
2018-06-21 15:10:00,69.59,69.59,69.35,69.35,34168.0,58.7306,58.7306,58.528,58.528,34168.0
2018-06-21 15:15:00,69.34,69.35,69.21,69.22,46211.0,58.5196,58.528,58.4098,58.4183,46211.0
2018-06-21 15:20:00,69.23,69.24,69.0,69.17,59318.0,58.4267,58.4352,58.2326,58.3761,59318.0
2018-06-21 15:25:00,69.17,69.41,69.15,69.32,30238.0,58.3761,58.5786,58.3592,58.5027,30238.0
2018-06-21 15:30:00,69.31,69.31,69.05,69.05,51578.0,58.4942,58.4942,58.2748,58.2748,51578.0
2018-06-21 15:35:00,69.04,69.1,68.95,69.09,57913.0,58.2664,58.317,58.1904,58.3086,57913.0
2018-06-21 15:40:00,69.08,69.08,68.97,69.05,62960.0,58.3001,58.3001,58.2073,58.2748,62960.0
2018-06-21 15:45:00,69.05,69.13,68.99,69.12,67021.0,58.2748,58.3423,58.2242,58.3339,67021.0
2018-06-21 15:50:00,69.12,69.3,69.1,69.28,85470.0,58.3339,58.4858,58.317,58.4689,85470.0
2018-06-21 15:55:00,69.28,69.34,69.13,69.2,178722.0,58.4689,58.5196,58.3423,58.4014,178722.0
2018-06-22 09:30:00,70.73,70.73,69.78,69.82,35681.0,59.6927,59.6927,58.8909,58.9247,35681.0
2018-06-22 09:35:00,69.83,70.0,69.8,69.92,10433.0,58.9331,59.0766,58.9078,59.0091,10433.0
2018-06-22 09:40:00,69.92,69.98,69.84,69.86,14770.0,59.0091,59.0597,58.9415,58.9584,14770.0
2018-06-22 09:45:00,69.86,69.97,69.74,69.96,11362.0,58.9584,59.0513,58.8571,59.0428,11362.0
2018-06-22 09:50:00,69.96,70.19,69.92,70.17,9528.0,59.0428,59.2369,59.0091,59.22,9528.0
2018-06-22 09:55:00,70.15,70.26,70.13,70.2,4377.0,59.2032,59.296,59.1863,59.2454,4377.0
2018-06-22 10:00:00,70.2,70.32,70.12,70.12,5312.0,59.2454,59.3466,59.1778,59.1778,5312.0
2018-06-22 10:05:00,70.13,70.15,70.02,70.02,5458.0,59.1863,59.2032,59.0934,59.0934,5458.0
2018-06-22 10:10:00,70.02,70.03,69.93,69.98,22012.0,59.0934,59.1019,59.0175,59.0597,22012.0
2018-06-22 10:15:00,70.0,70.06,69.97,69.98,8842.0,59.0766,59.1272,59.0513,59.0597,8842.0
2018-06-22 10:20:00,69.95,70.01,69.93,69.93,5849.0,59.0344,59.085,59.0175,59.0175,5849.0
2018-06-22 10:25:00,69.91,69.91,69.71,69.86,11370.0,59.0006,59.0006,58.8318,58.9584,11370.0
2018-06-22 10:30:00,69.84,70.03,69.84,70.02,17858.0,58.9415,59.1019,58.9415,59.0934,17858.0
2018-06-22 10:35:00,70.06,70.09,69.95,69.96,17899.0,59.1272,59.1525,59.0344,59.0428,17899.0
2018-06-22 10:40:00,69.97,70.03,69.96,70.02,29278.0,59.0513,59.1019,59.0428,59.0934,29278.0
2018-06-22 10:45:00,70.04,70.04,69.82,69.9,20896.0,59.1103,59.1103,58.9247,58.9922,20896.0
2018-06-22 10:50:00,69.9,69.93,69.76,69.88,17325.0,58.9922,59.0175,58.874,58.9753,17325.0
2018-06-22 10:55:00,69.88,70.02,69.87,70.01,14509.0,58.9753,59.0934,58.9669,59.085,14509.0
2018-06-22 11:00:00,70.01,70.05,69.96,70.01,13303.0,59.085,59.1188,59.0428,59.085,13303.0
2018-06-22 11:05:00,70.0,70.02,69.95,70.0,15496.0,59.0766,59.0934,59.0344,59.0766,15496.0
2018-06-22 11:10:00,69.99,69.99,69.83,69.86,11636.0,59.0681,59.0681,58.9331,58.9584,11636.0
2018-06-22 11:15:00,69.86,69.86,69.76,69.77,24314.0,58.9584,58.9584,58.874,58.8825,24314.0
2018-06-22 11:20:00,69.79,69.8,69.72,69.72,23674.0,58.8993,58.9078,58.8403,58.8403,23674.0
2018-06-22 11:25:00,69.72,69.93,69.71,69.93,41028.0,58.8403,59.0175,58.8318,59.0175,41028.0
2018-06-22 11:30:00,69.93,70.05,69.92,70.02,11720.0,59.0175,59.1188,59.0091,59.0934,11720.0
2018-06-22 11:35:00,70.02,70.03,69.93,69.97,17760.0,59.0934,59.1019,59.0175,59.0513,17760.0
2018-06-22 11:40:00,69.98,70.01,69.98,70.01,7398.0,59.0597,59.085,59.0597,59.085,7398.0
2018-06-22 11:45:00,70.01,70.06,70.0,70.0,6473.0,59.085,59.1272,59.0766,59.0766,6473.0
2018-06-22 11:50:00,70.02,70.03,69.93,69.94,15364.0,59.0934,59.1019,59.0175,59.0259,15364.0
2018-06-22 11:55:00,69.94,69.99,69.9,69.97,16789.0,59.0259,59.0681,58.9922,59.0513,16789.0
2018-06-22 12:00:00,69.97,70.03,69.97,70.03,3860.0,59.0513,59.1019,59.0513,59.1019,3860.0
2018-06-22 12:05:00,70.02,70.02,69.99,70.0,9684.0,59.0934,59.0934,59.0681,59.0766,9684.0
2018-06-22 12:10:00,70.01,70.05,70.01,70.05,9311.0,59.085,59.1188,59.085,59.1188,9311.0
2018-06-22 12:15:00,70.06,70.06,70.0,70.0,4353.0,59.1272,59.1272,59.0766,59.0766,4353.0
2018-06-22 12:20:00,70.01,70.02,70.0,70.0,5217.0,59.085,59.0934,59.0766,59.0766,5217.0
2018-06-22 12:25:00,69.99,70.02,69.99,70.0,7836.0,59.0681,59.0934,59.0681,59.0766,7836.0
2018-06-22 12:30:00,70.0,70.03,69.99,70.02,35113.0,59.0766,59.1019,59.0681,59.0934,35113.0
2018-06-22 12:35:00,70.02,70.05,70.01,70.05,5902.0,59.0934,59.1188,59.085,59.1188,5902.0
2018-06-22 12:40:00,70.04,70.05,70.0,70.0,7197.0,59.1103,59.1188,59.0766,59.0766,7197.0
2018-06-22 12:45:00,70.0,70.02,70.0,70.01,7763.0,59.0766,59.0934,59.0766,59.085,7763.0
2018-06-22 12:50:00,70.01,70.06,70.0,70.05,18463.0,59.085,59.1272,59.0766,59.1188,18463.0
2018-06-22 12:55:00,70.05,70.09,70.02,70.09,10080.0,59.1188,59.1525,59.0934,59.1525,10080.0
2018-06-22 13:00:00,70.08,70.1,70.04,70.06,17071.0,59.1441,59.161,59.1103,59.1272,17071.0
2018-06-22 13:05:00,70.07,70.08,70.04,70.07,12222.0,59.1356,59.1441,59.1103,59.1356,12222.0
2018-06-22 13:10:00,70.06,70.08,70.05,70.06,10012.0,59.1272,59.1441,59.1188,59.1272,10012.0
2018-06-22 13:15:00,70.06,70.1,70.06,70.06,5800.0,59.1272,59.161,59.1272,59.1272,5800.0
2018-06-22 13:20:00,70.06,70.09,70.06,70.09,4553.0,59.1272,59.1525,59.1272,59.1525,4553.0
2018-06-22 13:25:00,70.07,70.07,70.05,70.07,6563.0,59.1356,59.1356,59.1188,59.1356,6563.0
2018-06-22 13:30:00,70.06,70.06,70.0,70.04,13259.0,59.1272,59.1272,59.0766,59.1103,13259.0
2018-06-22 13:35:00,70.04,70.06,70.03,70.03,2537.0,59.1103,59.1272,59.1019,59.1019,2537.0
2018-06-22 13:40:00,70.03,70.06,70.02,70.02,5007.0,59.1019,59.1272,59.0934,59.0934,5007.0
2018-06-22 13:45:00,70.02,70.04,70.01,70.03,4904.0,59.0934,59.1103,59.085,59.1019,4904.0
2018-06-22 13:50:00,70.03,70.04,70.01,70.03,6975.0,59.1019,59.1103,59.085,59.1019,6975.0
2018-06-22 13:55:00,70.05,70.05,70.02,70.03,8076.0,59.1188,59.1188,59.0934,59.1019,8076.0
2018-06-22 14:00:00,70.03,70.07,70.03,70.06,7210.0,59.1019,59.1356,59.1019,59.1272,7210.0
2018-06-22 14:05:00,70.05,70.05,70.0,70.01,4248.0,59.1188,59.1188,59.0766,59.085,4248.0
2018-06-22 14:10:00,70.02,70.03,70.0,70.0,10807.0,59.0934,59.1019,59.0766,59.0766,10807.0
2018-06-22 14:15:00,70.01,70.03,70.0,70.02,6346.0,59.085,59.1019,59.0766,59.0934,6346.0
2018-06-22 14:20:00,70.01,70.04,69.99,70.02,16012.0,59.085,59.1103,59.0681,59.0934,16012.0
2018-06-22 14:25:00,70.0,70.05,70.0,70.02,10303.0,59.0766,59.1188,59.0766,59.0934,10303.0
2018-06-22 14:30:00,70.02,70.02,69.99,69.99,7805.0,59.0934,59.0934,59.0681,59.0681,7805.0
2018-06-22 14:35:00,70.01,70.03,70.0,70.0,11999.0,59.085,59.1019,59.0766,59.0766,11999.0
2018-06-22 14:40:00,70.0,70.03,70.0,70.0,5634.0,59.0766,59.1019,59.0766,59.0766,5634.0
2018-06-22 14:45:00,70.0,70.06,69.99,70.03,14743.0,59.0766,59.1272,59.0681,59.1019,14743.0
2018-06-22 14:50:00,70.04,70.1,70.03,70.03,8895.0,59.1103,59.161,59.1019,59.1019,8895.0
2018-06-22 14:55:00,70.04,70.05,70.01,70.02,6317.0,59.1103,59.1188,59.085,59.0934,6317.0
2018-06-22 15:00:00,70.02,70.03,69.99,70.0,14104.0,59.0934,59.1019,59.0681,59.0766,14104.0
2018-06-22 15:05:00,70.01,70.02,69.99,70.01,6548.0,59.085,59.0934,59.0681,59.085,6548.0
2018-06-22 15:10:00,70.0,70.02,69.99,70.01,12305.0,59.0766,59.0934,59.0681,59.085,12305.0
2018-06-22 15:15:00,70.0,70.01,69.99,70.0,34478.0,59.0766,59.085,59.0681,59.0766,34478.0
2018-06-22 15:20:00,70.0,70.03,69.99,70.02,17665.0,59.0766,59.1019,59.0681,59.0934,17665.0
2018-06-22 15:25:00,70.03,70.04,70.0,70.01,6130.0,59.1019,59.1103,59.0766,59.085,6130.0
2018-06-22 15:30:00,70.0,70.04,69.99,70.01,35278.0,59.0766,59.1103,59.0681,59.085,35278.0
2018-06-22 15:35:00,70.02,70.06,70.0,70.01,28121.0,59.0934,59.1272,59.0766,59.085,28121.0
2018-06-22 15:40:00,70.02,70.04,70.01,70.03,34102.0,59.0934,59.1103,59.085,59.1019,34102.0
2018-06-22 15:45:00,70.05,70.15,70.04,70.11,48082.0,59.1188,59.2032,59.1103,59.1694,48082.0
2018-06-22 15:50:00,70.1,70.13,70.05,70.07,81177.0,59.161,59.1863,59.1188,59.1356,81177.0
2018-06-22 15:55:00,70.08,70.08,69.84,69.88,173755.0,59.1441,59.1441,58.9415,58.9753,173755.0
2018-06-25 09:30:00,69.44,69.64,69.33,69.47,56609.0,58.604,58.7727,58.5111,58.6293,56609.0
2018-06-25 09:35:00,69.52,69.52,69.38,69.4,29956.0,58.6715,58.6715,58.5533,58.5702,29956.0
2018-06-25 09:40:00,69.41,69.46,69.26,69.39,44683.0,58.5786,58.6208,58.452,58.5618,44683.0
2018-06-25 09:45:00,69.42,69.42,69.0,69.07,107280.0,58.5871,58.5871,58.2326,58.2917,107280.0
2018-06-25 09:50:00,69.06,69.06,68.82,68.82,20176.0,58.2833,58.2833,58.0807,58.0807,20176.0
2018-06-25 09:55:00,68.84,68.96,68.37,68.58,43626.0,58.0976,58.1989,57.7009,57.8782,43626.0
2018-06-25 10:00:00,68.58,68.98,68.58,68.85,27950.0,57.8782,58.2157,57.8782,58.106,27950.0
2018-06-25 10:05:00,68.85,69.03,68.82,68.91,17134.0,58.106,58.2579,58.0807,58.1567,17134.0
2018-06-25 10:10:00,68.9,68.98,68.78,68.86,16258.0,58.1482,58.2157,58.047,58.1145,16258.0
2018-06-25 10:15:00,68.86,69.07,68.82,69.06,32012.0,58.1145,58.2917,58.0807,58.2833,32012.0
2018-06-25 10:20:00,69.03,69.12,68.98,69.06,23607.0,58.2579,58.3339,58.2157,58.2833,23607.0
2018-06-25 10:25:00,69.06,69.23,69.06,69.23,17326.0,58.2833,58.4267,58.2833,58.4267,17326.0
2018-06-25 10:30:00,69.23,69.27,69.11,69.27,27545.0,58.4267,58.4605,58.3255,58.4605,27545.0
2018-06-25 10:35:00,69.29,69.36,69.24,69.28,48117.0,58.4774,58.5364,58.4352,58.4689,48117.0
2018-06-25 10:40:00,69.29,69.67,69.29,69.67,38664.0,58.4774,58.7981,58.4774,58.7981,38664.0
2018-06-25 10:45:00,69.65,69.74,69.55,69.72,64711.0,58.7812,58.8571,58.6968,58.8403,64711.0
2018-06-25 10:50:00,69.71,69.78,69.64,69.67,87801.0,58.8318,58.8909,58.7727,58.7981,87801.0
2018-06-25 10:55:00,69.67,69.67,69.53,69.62,27812.0,58.7981,58.7981,58.6799,58.7559,27812.0
2018-06-25 11:00:00,69.61,69.66,69.52,69.56,37416.0,58.7474,58.7896,58.6715,58.7052,37416.0
2018-06-25 11:05:00,69.55,69.56,69.42,69.48,58128.0,58.6968,58.7052,58.5871,58.6377,58128.0
2018-06-25 11:10:00,69.49,69.59,69.45,69.59,23326.0,58.6462,58.7306,58.6124,58.7306,23326.0
2018-06-25 11:15:00,69.6,69.68,69.39,69.42,35950.0,58.739,58.8065,58.5618,58.5871,35950.0
2018-06-25 11:20:00,69.41,69.44,69.07,69.07,24853.0,58.5786,58.604,58.2917,58.2917,24853.0
2018-06-25 11:25:00,69.09,69.29,69.09,69.24,29462.0,58.3086,58.4774,58.3086,58.4352,29462.0
2018-06-25 11:30:00,69.24,69.28,69.14,69.18,29843.0,58.4352,58.4689,58.3508,58.3845,29843.0
2018-06-25 11:35:00,69.18,69.31,69.11,69.31,47099.0,58.3845,58.4942,58.3255,58.4942,47099.0
2018-06-25 11:40:00,69.31,69.46,69.23,69.36,50672.0,58.4942,58.6208,58.4267,58.5364,50672.0
2018-06-25 11:45:00,69.36,69.63,69.36,69.63,61691.0,58.5364,58.7643,58.5364,58.7643,61691.0
2018-06-25 11:50:00,69.63,69.63,69.47,69.51,29137.0,58.7643,58.7643,58.6293,58.663,29137.0
2018-06-25 11:55:00,69.51,69.59,69.47,69.56,77152.0,58.663,58.7306,58.6293,58.7052,77152.0
2018-06-25 12:00:00,69.56,69.58,69.25,69.41,35608.0,58.7052,58.7221,58.4436,58.5786,35608.0
2018-06-25 12:05:00,69.42,69.43,69.21,69.21,22012.0,58.5871,58.5955,58.4098,58.4098,22012.0
2018-06-25 12:10:00,69.22,69.27,69.09,69.27,28987.0,58.4183,58.4605,58.3086,58.4605,28987.0
2018-06-25 12:15:00,69.27,69.38,69.25,69.33,16859.0,58.4605,58.5533,58.4436,58.5111,16859.0
2018-06-25 12:20:00,69.32,69.51,69.25,69.51,17973.0,58.5027,58.663,58.4436,58.663,17973.0
2018-06-25 12:25:00,69.5,69.5,69.34,69.36,26352.0,58.6546,58.6546,58.5196,58.5364,26352.0
2018-06-25 12:30:00,69.38,69.45,69.38,69.45,35148.0,58.5533,58.6124,58.5533,58.6124,35148.0
2018-06-25 12:35:00,69.45,69.56,69.42,69.47,41502.0,58.6124,58.7052,58.5871,58.6293,41502.0
2018-06-25 12:40:00,69.48,69.61,69.48,69.49,17052.0,58.6377,58.7474,58.6377,58.6462,17052.0
2018-06-25 12:45:00,69.49,69.49,69.42,69.47,22976.0,58.6462,58.6462,58.5871,58.6293,22976.0
2018-06-25 12:50:00,69.48,69.68,69.48,69.58,25157.0,58.6377,58.8065,58.6377,58.7221,25157.0
2018-06-25 12:55:00,69.58,69.64,69.52,69.64,30466.0,58.7221,58.7727,58.6715,58.7727,30466.0
2018-06-25 13:00:00,69.64,69.65,69.45,69.51,21649.0,58.7727,58.7812,58.6124,58.663,21649.0
2018-06-25 13:05:00,69.52,69.55,69.45,69.47,26142.0,58.6715,58.6968,58.6124,58.6293,26142.0
2018-06-25 13:10:00,69.48,69.49,69.38,69.38,17805.0,58.6377,58.6462,58.5533,58.5533,17805.0
2018-06-25 13:15:00,69.39,69.44,69.34,69.39,12665.0,58.5618,58.604,58.5196,58.5618,12665.0
2018-06-25 13:20:00,69.39,69.44,69.31,69.31,26306.0,58.5618,58.604,58.4942,58.4942,26306.0
2018-06-25 13:25:00,69.31,69.46,69.31,69.4,26436.0,58.4942,58.6208,58.4942,58.5702,26436.0
2018-06-25 13:30:00,69.41,69.51,69.38,69.49,21407.0,58.5786,58.663,58.5533,58.6462,21407.0
2018-06-25 13:35:00,69.49,69.5,69.46,69.47,18251.0,58.6462,58.6546,58.6208,58.6293,18251.0
2018-06-25 13:40:00,69.47,69.57,69.4,69.57,46324.0,58.6293,58.7137,58.5702,58.7137,46324.0
2018-06-25 13:45:00,69.57,69.69,69.57,69.65,39421.0,58.7137,58.8149,58.7137,58.7812,39421.0
2018-06-25 13:50:00,69.64,69.68,69.58,69.65,46075.0,58.7727,58.8065,58.7221,58.7812,46075.0
2018-06-25 13:55:00,69.66,69.74,69.64,69.74,19708.0,58.7896,58.8571,58.7727,58.8571,19708.0
2018-06-25 14:00:00,69.72,69.75,69.5,69.51,16274.0,58.8403,58.8656,58.6546,58.663,16274.0
2018-06-25 14:05:00,69.51,69.61,69.49,69.55,18133.0,58.663,58.7474,58.6462,58.6968,18133.0
2018-06-25 14:10:00,69.55,69.59,69.45,69.45,15913.0,58.6968,58.7306,58.6124,58.6124,15913.0
2018-06-25 14:15:00,69.41,69.49,69.37,69.39,14266.0,58.5786,58.6462,58.5449,58.5618,14266.0
2018-06-25 14:20:00,69.41,69.42,69.34,69.36,14211.0,58.5786,58.5871,58.5196,58.5364,14211.0
2018-06-25 14:25:00,69.37,69.4,69.32,69.39,18238.0,58.5449,58.5702,58.5027,58.5618,18238.0
2018-06-25 14:30:00,69.39,69.41,69.33,69.34,22298.0,58.5618,58.5786,58.5111,58.5196,22298.0
2018-06-25 14:35:00,69.34,69.35,69.09,69.09,21690.0,58.5196,58.528,58.3086,58.3086,21690.0
2018-06-25 14:40:00,69.09,69.14,69.07,69.12,19491.0,58.3086,58.3508,58.2917,58.3339,19491.0
2018-06-25 14:45:00,69.12,69.13,68.98,68.98,29907.0,58.3339,58.3423,58.2157,58.2157,29907.0
2018-06-25 14:50:00,68.97,69.02,68.93,68.93,124163.0,58.2073,58.2495,58.1735,58.1735,124163.0
2018-06-25 14:55:00,68.9,69.02,68.87,68.97,29166.0,58.1482,58.2495,58.1229,58.2073,29166.0
2018-06-25 15:00:00,68.98,69.05,68.95,69.02,41209.0,58.2157,58.2748,58.1904,58.2495,41209.0
2018-06-25 15:05:00,69.02,69.02,68.89,68.9,24195.0,58.2495,58.2495,58.1398,58.1482,24195.0
2018-06-25 15:10:00,68.89,68.96,68.76,68.76,35703.0,58.1398,58.1989,58.0301,58.0301,35703.0
2018-06-25 15:15:00,68.76,69.03,68.76,69.01,30068.0,58.0301,58.2579,58.0301,58.2411,30068.0
2018-06-25 15:20:00,69.04,69.04,68.9,68.95,24969.0,58.2664,58.2664,58.1482,58.1904,24969.0
2018-06-25 15:25:00,68.95,68.96,68.84,68.85,28656.0,58.1904,58.1989,58.0976,58.106,28656.0
2018-06-25 15:30:00,68.85,69.08,68.8,69.08,46122.0,58.106,58.3001,58.0638,58.3001,46122.0
2018-06-25 15:35:00,69.09,69.41,68.99,69.37,62271.0,58.3086,58.5786,58.2242,58.5449,62271.0
2018-06-25 15:40:00,69.35,69.55,69.32,69.38,74401.0,58.528,58.6968,58.5027,58.5533,74401.0
2018-06-25 15:45:00,69.37,69.44,69.33,69.37,91085.0,58.5449,58.604,58.5111,58.5449,91085.0
2018-06-25 15:50:00,69.37,69.45,69.14,69.18,176528.0,58.5449,58.6124,58.3508,58.3845,176528.0
2018-06-25 15:55:00,69.19,69.35,69.02,69.15,587214.0,58.393,58.528,58.2495,58.3592,587214.0
2018-06-26 09:30:00,69.36,69.53,69.35,69.4,34304.0,58.5364,58.6799,58.528,58.5702,34304.0
2018-06-26 09:35:00,69.37,69.44,69.26,69.32,21803.0,58.5449,58.604,58.452,58.5027,21803.0
2018-06-26 09:40:00,69.32,69.8,69.32,69.76,42802.0,58.5027,58.9078,58.5027,58.874,42802.0
2018-06-26 09:45:00,69.75,69.8,69.52,69.63,31711.0,58.8656,58.9078,58.6715,58.7643,31711.0
2018-06-26 09:50:00,69.63,69.64,69.5,69.55,23655.0,58.7643,58.7727,58.6546,58.6968,23655.0
2018-06-26 09:55:00,69.55,69.57,69.31,69.38,35102.0,58.6968,58.7137,58.4942,58.5533,35102.0
2018-06-26 10:00:00,69.38,69.61,69.38,69.46,43433.0,58.5533,58.7474,58.5533,58.6208,43433.0
2018-06-26 10:05:00,69.44,69.54,69.39,69.46,31308.0,58.604,58.6884,58.5618,58.6208,31308.0
2018-06-26 10:10:00,69.46,69.6,69.44,69.54,22021.0,58.6208,58.739,58.604,58.6884,22021.0
2018-06-26 10:15:00,69.55,69.62,69.5,69.58,17855.0,58.6968,58.7559,58.6546,58.7221,17855.0
2018-06-26 10:20:00,69.59,69.83,69.56,69.71,101465.0,58.7306,58.9331,58.7052,58.8318,101465.0
2018-06-26 10:25:00,69.72,69.8,69.58,69.58,32673.0,58.8403,58.9078,58.7221,58.7221,32673.0
2018-06-26 10:30:00,69.56,69.62,69.52,69.53,26191.0,58.7052,58.7559,58.6715,58.6799,26191.0
2018-06-26 10:35:00,69.52,69.61,69.48,69.54,37211.0,58.6715,58.7474,58.6377,58.6884,37211.0
2018-06-26 10:40:00,69.54,69.54,69.45,69.52,20700.0,58.6884,58.6884,58.6124,58.6715,20700.0
2018-06-26 10:45:00,69.53,69.53,69.26,69.37,74650.0,58.6799,58.6799,58.452,58.5449,74650.0
2018-06-26 10:50:00,69.37,69.46,69.37,69.41,41329.0,58.5449,58.6208,58.5449,58.5786,41329.0
2018-06-26 10:55:00,69.4,69.45,69.36,69.44,20416.0,58.5702,58.6124,58.5364,58.604,20416.0
2018-06-26 11:00:00,69.44,69.46,69.27,69.33,27377.0,58.604,58.6208,58.4605,58.5111,27377.0
2018-06-26 11:05:00,69.33,69.49,69.3,69.46,114313.0,58.5111,58.6462,58.4858,58.6208,114313.0
2018-06-26 11:10:00,69.46,69.49,69.38,69.46,45202.0,58.6208,58.6462,58.5533,58.6208,45202.0
2018-06-26 11:15:00,69.47,69.51,69.4,69.43,29091.0,58.6293,58.663,58.5702,58.5955,29091.0
2018-06-26 11:20:00,69.44,69.49,69.35,69.35,24149.0,58.604,58.6462,58.528,58.528,24149.0
2018-06-26 11:25:00,69.34,69.43,69.28,69.37,25554.0,58.5196,58.5955,58.4689,58.5449,25554.0
2018-06-26 11:30:00,69.36,69.46,69.31,69.46,31052.0,58.5364,58.6208,58.4942,58.6208,31052.0
2018-06-26 11:35:00,69.46,69.52,69.43,69.45,42358.0,58.6208,58.6715,58.5955,58.6124,42358.0
2018-06-26 11:40:00,69.45,69.55,69.43,69.52,44099.0,58.6124,58.6968,58.5955,58.6715,44099.0
2018-06-26 11:45:00,69.53,69.57,69.43,69.45,25892.0,58.6799,58.7137,58.5955,58.6124,25892.0
2018-06-26 11:50:00,69.46,69.49,69.38,69.48,30023.0,58.6208,58.6462,58.5533,58.6377,30023.0
2018-06-26 11:55:00,69.48,69.51,69.41,69.48,24298.0,58.6377,58.663,58.5786,58.6377,24298.0
2018-06-26 12:00:00,69.48,69.59,69.48,69.54,30134.0,58.6377,58.7306,58.6377,58.6884,30134.0
2018-06-26 12:05:00,69.55,69.59,69.48,69.53,34773.0,58.6968,58.7306,58.6377,58.6799,34773.0
2018-06-26 12:10:00,69.56,69.67,69.55,69.63,30512.0,58.7052,58.7981,58.6968,58.7643,30512.0
2018-06-26 12:15:00,69.64,69.67,69.48,69.56,27259.0,58.7727,58.7981,58.6377,58.7052,27259.0
2018-06-26 12:20:00,69.56,69.62,69.48,69.53,37070.0,58.7052,58.7559,58.6377,58.6799,37070.0
2018-06-26 12:25:00,69.53,69.57,69.52,69.56,15649.0,58.6799,58.7137,58.6715,58.7052,15649.0
2018-06-26 12:30:00,69.56,69.6,69.38,69.39,20630.0,58.7052,58.739,58.5533,58.5618,20630.0
2018-06-26 12:35:00,69.39,69.42,69.35,69.37,16795.0,58.5618,58.5871,58.528,58.5449,16795.0
2018-06-26 12:40:00,69.38,69.44,69.3,69.32,15009.0,58.5533,58.604,58.4858,58.5027,15009.0
2018-06-26 12:45:00,69.33,69.36,69.24,69.26,12784.0,58.5111,58.5364,58.4352,58.452,12784.0
2018-06-26 12:50:00,69.27,69.33,69.26,69.33,12610.0,58.4605,58.5111,58.452,58.5111,12610.0
2018-06-26 12:55:00,69.34,69.42,69.32,69.38,15684.0,58.5196,58.5871,58.5027,58.5533,15684.0
2018-06-26 13:00:00,69.38,69.4,69.34,69.35,10418.0,58.5533,58.5702,58.5196,58.528,10418.0
2018-06-26 13:05:00,69.35,69.47,69.34,69.47,8280.0,58.528,58.6293,58.5196,58.6293,8280.0
2018-06-26 13:10:00,69.47,69.48,69.4,69.48,21255.0,58.6293,58.6377,58.5702,58.6377,21255.0
2018-06-26 13:15:00,69.48,69.52,69.47,69.51,11213.0,58.6377,58.6715,58.6293,58.663,11213.0
2018-06-26 13:20:00,69.52,69.52,69.45,69.5,12419.0,58.6715,58.6715,58.6124,58.6546,12419.0
2018-06-26 13:25:00,69.48,69.48,69.42,69.46,12059.0,58.6377,58.6377,58.5871,58.6208,12059.0
2018-06-26 13:30:00,69.47,69.48,69.4,69.41,10446.0,58.6293,58.6377,58.5702,58.5786,10446.0
2018-06-26 13:35:00,69.4,69.44,69.34,69.44,17064.0,58.5702,58.604,58.5196,58.604,17064.0
2018-06-26 13:40:00,69.43,69.45,69.34,69.38,34275.0,58.5955,58.6124,58.5196,58.5533,34275.0
2018-06-26 13:45:00,69.37,69.45,69.35,69.43,17275.0,58.5449,58.6124,58.528,58.5955,17275.0
2018-06-26 13:50:00,69.44,69.48,69.41,69.43,8314.0,58.604,58.6377,58.5786,58.5955,8314.0
2018-06-26 13:55:00,69.4,69.44,69.38,69.44,7542.0,58.5702,58.604,58.5533,58.604,7542.0
2018-06-26 14:00:00,69.43,69.49,69.41,69.41,10342.0,58.5955,58.6462,58.5786,58.5786,10342.0
2018-06-26 14:05:00,69.4,69.42,69.34,69.38,20315.0,58.5702,58.5871,58.5196,58.5533,20315.0
2018-06-26 14:10:00,69.4,69.41,69.36,69.41,14483.0,58.5702,58.5786,58.5364,58.5786,14483.0
2018-06-26 14:15:00,69.41,69.42,69.35,69.35,15359.0,58.5786,58.5871,58.528,58.528,15359.0
2018-06-26 14:20:00,69.37,69.39,69.34,69.36,10678.0,58.5449,58.5618,58.5196,58.5364,10678.0
2018-06-26 14:25:00,69.37,69.43,69.36,69.41,8629.0,58.5449,58.5955,58.5364,58.5786,8629.0
2018-06-26 14:30:00,69.41,69.43,69.39,69.41,13120.0,58.5786,58.5955,58.5618,58.5786,13120.0
2018-06-26 14:35:00,69.41,69.5,69.41,69.48,10547.0,58.5786,58.6546,58.5786,58.6377,10547.0
2018-06-26 14:40:00,69.48,69.56,69.47,69.56,10876.0,58.6377,58.7052,58.6293,58.7052,10876.0
2018-06-26 14:45:00,69.58,69.58,69.49,69.53,23926.0,58.7221,58.7221,58.6462,58.6799,23926.0
2018-06-26 14:50:00,69.53,69.61,69.52,69.54,10942.0,58.6799,58.7474,58.6715,58.6884,10942.0
2018-06-26 14:55:00,69.55,69.56,69.43,69.45,12630.0,58.6968,58.7052,58.5955,58.6124,12630.0
2018-06-26 15:00:00,69.44,69.47,69.37,69.37,14663.0,58.604,58.6293,58.5449,58.5449,14663.0
2018-06-26 15:05:00,69.35,69.4,69.34,69.38,12611.0,58.528,58.5702,58.5196,58.5533,12611.0
2018-06-26 15:10:00,69.37,69.42,69.34,69.42,28251.0,58.5449,58.5871,58.5196,58.5871,28251.0
2018-06-26 15:15:00,69.41,69.41,69.35,69.35,12034.0,58.5786,58.5786,58.528,58.528,12034.0
2018-06-26 15:20:00,69.35,69.37,69.3,69.3,23647.0,58.528,58.5449,58.4858,58.4858,23647.0
2018-06-26 15:25:00,69.31,69.35,69.28,69.3,29438.0,58.4942,58.528,58.4689,58.4858,29438.0
2018-06-26 15:30:00,69.3,69.4,69.29,69.39,42552.0,58.4858,58.5702,58.4774,58.5618,42552.0
2018-06-26 15:35:00,69.39,69.39,69.27,69.3,60016.0,58.5618,58.5618,58.4605,58.4858,60016.0
2018-06-26 15:40:00,69.29,69.29,69.2,69.2,42272.0,58.4774,58.4774,58.4014,58.4014,42272.0
2018-06-26 15:45:00,69.18,69.21,69.0,69.05,63715.0,58.3845,58.4098,58.2326,58.2748,63715.0
2018-06-26 15:50:00,69.05,69.06,68.87,68.88,166465.0,58.2748,58.2833,58.1229,58.1313,166465.0
2018-06-26 15:55:00,68.88,68.96,68.84,68.95,187600.0,58.1313,58.1989,58.0976,58.1904,187600.0
2018-06-27 09:30:00,69.31,69.59,69.25,69.42,25982.0,58.4942,58.7306,58.4436,58.5871,25982.0
2018-06-27 09:35:00,69.41,69.52,68.95,69.17,17182.0,58.5786,58.6715,58.1904,58.3761,17182.0
2018-06-27 09:40:00,69.19,69.19,69.03,69.14,9271.0,58.393,58.393,58.2579,58.3508,9271.0
2018-06-27 09:45:00,69.13,69.34,69.09,69.3,23715.0,58.3423,58.5196,58.3086,58.4858,23715.0
2018-06-27 09:50:00,69.35,69.38,69.28,69.34,27840.0,58.528,58.5533,58.4689,58.5196,27840.0
2018-06-27 09:55:00,69.36,69.54,69.33,69.54,79904.0,58.5364,58.6884,58.5111,58.6884,79904.0
2018-06-27 10:00:00,69.64,69.77,69.58,69.77,10983.0,58.7727,58.8825,58.7221,58.8825,10983.0
2018-06-27 10:05:00,69.76,69.86,69.71,69.85,47277.0,58.874,58.9584,58.8318,58.95,47277.0
2018-06-27 10:10:00,69.87,70.02,69.87,69.95,18891.0,58.9669,59.0934,58.9669,59.0344,18891.0
2018-06-27 10:15:00,69.97,70.03,69.82,69.86,48389.0,59.0513,59.1019,58.9247,58.9584,48389.0
2018-06-27 10:20:00,69.89,70.09,69.89,70.02,13879.0,58.9837,59.1525,58.9837,59.0934,13879.0
2018-06-27 10:25:00,69.98,70.07,69.85,69.85,8664.0,59.0597,59.1356,58.95,58.95,8664.0
2018-06-27 10:30:00,69.85,69.99,69.85,69.89,11190.0,58.95,59.0681,58.95,58.9837,11190.0
2018-06-27 10:35:00,69.89,70.13,69.89,70.05,21600.0,58.9837,59.1863,58.9837,59.1188,21600.0
2018-06-27 10:40:00,70.07,70.1,69.98,70.0,18819.0,59.1356,59.161,59.0597,59.0766,18819.0
2018-06-27 10:45:00,69.99,70.05,69.9,69.95,15228.0,59.0681,59.1188,58.9922,59.0344,15228.0
2018-06-27 10:50:00,69.97,70.09,69.92,70.05,20176.0,59.0513,59.1525,59.0091,59.1188,20176.0
2018-06-27 10:55:00,70.03,70.06,69.92,69.92,11276.0,59.1019,59.1272,59.0091,59.0091,11276.0
2018-06-27 11:00:00,69.92,70.07,69.88,69.99,27680.0,59.0091,59.1356,58.9753,59.0681,27680.0
2018-06-27 11:05:00,69.98,69.98,69.83,69.87,42100.0,59.0597,59.0597,58.9331,58.9669,42100.0
2018-06-27 11:10:00,69.87,69.98,69.86,69.89,21461.0,58.9669,59.0597,58.9584,58.9837,21461.0
2018-06-27 11:15:00,69.88,69.95,69.84,69.91,12486.0,58.9753,59.0344,58.9415,59.0006,12486.0
2018-06-27 11:20:00,69.91,69.96,69.67,69.67,13915.0,59.0006,59.0428,58.7981,58.7981,13915.0
2018-06-27 11:25:00,69.69,69.72,69.59,69.62,13995.0,58.8149,58.8403,58.7306,58.7559,13995.0
2018-06-27 11:30:00,69.61,69.7,69.53,69.56,29035.0,58.7474,58.8234,58.6799,58.7052,29035.0
2018-06-27 11:35:00,69.56,69.63,69.53,69.54,10987.0,58.7052,58.7643,58.6799,58.6884,10987.0
2018-06-27 11:40:00,69.53,69.61,69.5,69.59,8217.0,58.6799,58.7474,58.6546,58.7306,8217.0
2018-06-27 11:45:00,69.58,69.72,69.58,69.64,14007.0,58.7221,58.8403,58.7221,58.7727,14007.0
2018-06-27 11:50:00,69.64,69.64,69.55,69.57,12577.0,58.7727,58.7727,58.6968,58.7137,12577.0
2018-06-27 11:55:00,69.59,69.68,69.58,69.66,9681.0,58.7306,58.8065,58.7221,58.7896,9681.0
2018-06-27 12:00:00,69.65,69.81,69.61,69.78,16213.0,58.7812,58.9162,58.7474,58.8909,16213.0
2018-06-27 12:05:00,69.8,69.86,69.78,69.86,24166.0,58.9078,58.9584,58.8909,58.9584,24166.0
2018-06-27 12:10:00,69.85,69.85,69.73,69.75,24239.0,58.95,58.95,58.8487,58.8656,24239.0
2018-06-27 12:15:00,69.75,69.92,69.75,69.9,20390.0,58.8656,59.0091,58.8656,58.9922,20390.0
2018-06-27 12:20:00,69.89,69.94,69.87,69.9,9818.0,58.9837,59.0259,58.9669,58.9922,9818.0
2018-06-27 12:25:00,69.9,69.91,69.86,69.88,26902.0,58.9922,59.0006,58.9584,58.9753,26902.0
2018-06-27 12:30:00,69.89,69.9,69.69,69.71,40855.0,58.9837,58.9922,58.8149,58.8318,40855.0
2018-06-27 12:35:00,69.7,69.72,69.62,69.69,33994.0,58.8234,58.8403,58.7559,58.8149,33994.0
2018-06-27 12:40:00,69.68,69.69,69.63,69.63,28874.0,58.8065,58.8149,58.7643,58.7643,28874.0
2018-06-27 12:45:00,69.62,69.67,69.54,69.56,26202.0,58.7559,58.7981,58.6884,58.7052,26202.0
2018-06-27 12:50:00,69.56,69.58,69.48,69.48,12415.0,58.7052,58.7221,58.6377,58.6377,12415.0
2018-06-27 12:55:00,69.49,69.54,69.38,69.39,9732.0,58.6462,58.6884,58.5533,58.5618,9732.0
2018-06-27 13:00:00,69.37,69.44,69.34,69.37,10312.0,58.5449,58.604,58.5196,58.5449,10312.0
2018-06-27 13:05:00,69.37,69.37,69.14,69.17,18415.0,58.5449,58.5449,58.3508,58.3761,18415.0
2018-06-27 13:10:00,69.18,69.24,69.13,69.15,14017.0,58.3845,58.4352,58.3423,58.3592,14017.0
2018-06-27 13:15:00,69.15,69.16,68.97,69.03,14477.0,58.3592,58.3677,58.2073,58.2579,14477.0
2018-06-27 13:20:00,69.02,69.18,69.0,69.16,12210.0,58.2495,58.3845,58.2326,58.3677,12210.0
2018-06-27 13:25:00,69.16,69.17,69.1,69.17,6721.0,58.3677,58.3761,58.317,58.3761,6721.0
2018-06-27 13:30:00,69.17,69.22,69.07,69.22,7846.0,58.3761,58.4183,58.2917,58.4183,7846.0
2018-06-27 13:35:00,69.22,69.24,69.14,69.16,8438.0,58.4183,58.4352,58.3508,58.3677,8438.0
2018-06-27 13:40:00,69.16,69.22,69.15,69.2,9370.0,58.3677,58.4183,58.3592,58.4014,9370.0
2018-06-27 13:45:00,69.18,69.22,69.02,69.03,9699.0,58.3845,58.4183,58.2495,58.2579,9699.0
2018-06-27 13:50:00,69.03,69.03,68.93,69.01,13373.0,58.2579,58.2579,58.1735,58.2411,13373.0
2018-06-27 13:55:00,68.99,69.06,68.96,69.05,16113.0,58.2242,58.2833,58.1989,58.2748,16113.0
2018-06-27 14:00:00,69.03,69.1,68.99,69.02,25955.0,58.2579,58.317,58.2242,58.2495,25955.0
2018-06-27 14:05:00,69.02,69.02,68.78,68.78,25153.0,58.2495,58.2495,58.047,58.047,25153.0
2018-06-27 14:10:00,68.79,68.86,68.73,68.77,23189.0,58.0554,58.1145,58.0048,58.0385,23189.0
2018-06-27 14:15:00,68.79,68.83,68.72,68.79,39710.0,58.0554,58.0891,57.9963,58.0554,39710.0
2018-06-27 14:20:00,68.8,68.86,68.73,68.73,31671.0,58.0638,58.1145,58.0048,58.0048,31671.0
2018-06-27 14:25:00,68.72,68.8,68.7,68.7,29754.0,57.9963,58.0638,57.9794,57.9794,29754.0
2018-06-27 14:30:00,68.68,68.73,68.6,68.64,26204.0,57.9626,58.0048,57.895,57.9288,26204.0
2018-06-27 14:35:00,68.66,68.83,68.66,68.83,27514.0,57.9457,58.0891,57.9457,58.0891,27514.0
2018-06-27 14:40:00,68.83,68.88,68.82,68.87,18197.0,58.0891,58.1313,58.0807,58.1229,18197.0
2018-06-27 14:45:00,68.88,68.97,68.86,68.86,34090.0,58.1313,58.2073,58.1145,58.1145,34090.0
2018-06-27 14:50:00,68.84,68.86,68.7,68.71,18921.0,58.0976,58.1145,57.9794,57.9879,18921.0
2018-06-27 14:55:00,68.7,68.75,68.66,68.67,10282.0,57.9794,58.0216,57.9457,57.9541,10282.0
2018-06-27 15:00:00,68.66,68.84,68.64,68.84,18256.0,57.9457,58.0976,57.9288,58.0976,18256.0
2018-06-27 15:05:00,68.84,68.88,68.69,68.7,49695.0,58.0976,58.1313,57.971,57.9794,49695.0
2018-06-27 15:10:00,68.69,68.78,68.64,68.7,36089.0,57.971,58.047,57.9288,57.9794,36089.0
2018-06-27 15:15:00,68.69,68.84,68.63,68.81,35453.0,57.971,58.0976,57.9204,58.0723,35453.0
2018-06-27 15:20:00,68.82,68.95,68.82,68.93,28626.0,58.0807,58.1904,58.0807,58.1735,28626.0
2018-06-27 15:25:00,68.95,69.03,68.84,68.96,38324.0,58.1904,58.2579,58.0976,58.1989,38324.0
2018-06-27 15:30:00,68.96,68.97,68.86,68.86,44617.0,58.1989,58.2073,58.1145,58.1145,44617.0
2018-06-27 15:35:00,68.86,68.88,68.77,68.85,17858.0,58.1145,58.1313,58.0385,58.106,17858.0
2018-06-27 15:40:00,68.84,68.95,68.81,68.87,28912.0,58.0976,58.1904,58.0723,58.1229,28912.0
2018-06-27 15:45:00,68.87,68.87,68.64,68.66,39366.0,58.1229,58.1229,57.9288,57.9457,39366.0
2018-06-27 15:50:00,68.67,68.78,68.64,68.76,62937.0,57.9541,58.047,57.9288,58.0301,62937.0
2018-06-27 15:55:00,68.76,68.85,68.54,68.56,180895.0,58.0301,58.106,57.8444,57.8613,180895.0
2018-06-28 09:30:00,68.48,68.57,68.25,68.34,27243.0,57.7938,57.8697,57.5997,57.6756,27243.0
2018-06-28 09:35:00,68.26,68.32,68.11,68.32,11046.0,57.6081,57.6587,57.4815,57.6587,11046.0
2018-06-28 09:40:00,68.33,68.33,68.03,68.03,16642.0,57.6672,57.6672,57.414,57.414,16642.0
2018-06-28 09:45:00,68.04,68.07,67.71,67.79,23829.0,57.4224,57.4477,57.1439,57.2114,23829.0
2018-06-28 09:50:00,67.79,68.09,67.7,68.05,19408.0,57.2114,57.4646,57.1355,57.4309,19408.0
2018-06-28 09:55:00,68.02,68.06,67.86,67.88,5382.0,57.4055,57.4393,57.2705,57.2874,5382.0
2018-06-28 10:00:00,67.88,68.13,67.86,67.95,9083.0,57.2874,57.4984,57.2705,57.3465,9083.0
2018-06-28 10:05:00,67.95,68.11,67.85,68.04,13545.0,57.3465,57.4815,57.2621,57.4224,13545.0
2018-06-28 10:10:00,68.04,68.12,67.82,67.84,10387.0,57.4224,57.4899,57.2368,57.2536,10387.0
2018-06-28 10:15:00,67.81,67.87,67.72,67.75,48154.0,57.2283,57.279,57.1524,57.1777,48154.0
2018-06-28 10:20:00,67.74,67.92,67.67,67.81,51452.0,57.1692,57.3212,57.1102,57.2283,51452.0
2018-06-28 10:25:00,67.82,68.0,67.82,67.96,30003.0,57.2368,57.3887,57.2368,57.3549,30003.0
2018-06-28 10:30:00,67.97,68.01,67.9,67.91,17646.0,57.3634,57.3971,57.3043,57.3127,17646.0
2018-06-28 10:35:00,67.93,68.06,67.87,68.04,15143.0,57.3296,57.4393,57.279,57.4224,15143.0
2018-06-28 10:40:00,68.1,68.12,67.92,68.08,11170.0,57.4731,57.4899,57.3212,57.4562,11170.0
2018-06-28 10:45:00,68.11,68.11,67.95,68.0,17411.0,57.4815,57.4815,57.3465,57.3887,17411.0
2018-06-28 10:50:00,68.0,68.14,67.87,68.04,14592.0,57.3887,57.5068,57.279,57.4224,14592.0
2018-06-28 10:55:00,68.02,68.03,67.95,67.99,17174.0,57.4055,57.414,57.3465,57.3802,17174.0
2018-06-28 11:00:00,68.01,68.04,67.89,67.92,18439.0,57.3971,57.4224,57.2958,57.3212,18439.0
2018-06-28 11:05:00,67.91,68.0,67.84,68.0,25922.0,57.3127,57.3887,57.2536,57.3887,25922.0
2018-06-28 11:10:00,68.0,68.0,67.8,67.87,11759.0,57.3887,57.3887,57.2199,57.279,11759.0
2018-06-28 11:15:00,67.88,67.88,67.77,67.84,13228.0,57.2874,57.2874,57.1946,57.2536,13228.0
2018-06-28 11:20:00,67.84,67.9,67.78,67.88,9108.0,57.2536,57.3043,57.203,57.2874,9108.0
2018-06-28 11:25:00,67.87,68.01,67.87,67.95,13444.0,57.279,57.3971,57.279,57.3465,13444.0
2018-06-28 11:30:00,67.94,68.09,67.92,67.94,20527.0,57.338,57.4646,57.3212,57.338,20527.0
2018-06-28 11:35:00,67.96,68.17,67.96,68.13,13812.0,57.3549,57.5321,57.3549,57.4984,13812.0
2018-06-28 11:40:00,68.13,68.14,68.0,68.04,12563.0,57.4984,57.5068,57.3887,57.4224,12563.0
2018-06-28 11:45:00,68.03,68.06,67.87,67.87,11162.0,57.414,57.4393,57.279,57.279,11162.0
2018-06-28 11:50:00,67.88,67.97,67.88,67.94,10303.0,57.2874,57.3634,57.2874,57.338,10303.0
2018-06-28 11:55:00,67.94,68.02,67.88,68.0,10788.0,57.338,57.4055,57.2874,57.3887,10788.0
2018-06-28 12:00:00,68.01,68.09,67.97,68.06,8322.0,57.3971,57.4646,57.3634,57.4393,8322.0
2018-06-28 12:05:00,68.07,68.09,67.96,67.96,6342.0,57.4477,57.4646,57.3549,57.3549,6342.0
2018-06-28 12:10:00,67.95,67.99,67.9,67.93,8253.0,57.3465,57.3802,57.3043,57.3296,8253.0
2018-06-28 12:15:00,67.92,67.97,67.87,67.95,7433.0,57.3212,57.3634,57.279,57.3465,7433.0
2018-06-28 12:20:00,67.94,67.97,67.81,67.89,14127.0,57.338,57.3634,57.2283,57.2958,14127.0
2018-06-28 12:25:00,67.87,67.91,67.8,67.9,8171.0,57.279,57.3127,57.2199,57.3043,8171.0
2018-06-28 12:30:00,67.9,67.95,67.89,67.93,8717.0,57.3043,57.3465,57.2958,57.3296,8717.0
2018-06-28 12:35:00,67.92,67.93,67.83,67.89,9682.0,57.3212,57.3296,57.2452,57.2958,9682.0
2018-06-28 12:40:00,67.88,67.88,67.79,67.81,8039.0,57.2874,57.2874,57.2114,57.2283,8039.0
2018-06-28 12:45:00,67.8,67.85,67.75,67.85,9650.0,57.2199,57.2621,57.1777,57.2621,9650.0
2018-06-28 12:50:00,67.86,67.97,67.84,67.95,13664.0,57.2705,57.3634,57.2536,57.3465,13664.0
2018-06-28 12:55:00,67.94,67.99,67.92,67.97,24968.0,57.338,57.3802,57.3212,57.3634,24968.0
2018-06-28 13:00:00,67.96,68.07,67.94,68.04,11172.0,57.3549,57.4477,57.338,57.4224,11172.0
2018-06-28 13:05:00,68.04,68.05,67.95,67.95,8198.0,57.4224,57.4309,57.3465,57.3465,8198.0
2018-06-28 13:10:00,67.97,68.08,67.97,68.08,13616.0,57.3634,57.4562,57.3634,57.4562,13616.0
2018-06-28 13:15:00,68.09,68.16,68.07,68.11,10972.0,57.4646,57.5237,57.4477,57.4815,10972.0
2018-06-28 13:20:00,68.14,68.2,68.11,68.14,69576.0,57.5068,57.5575,57.4815,57.5068,69576.0
2018-06-28 13:25:00,68.14,68.24,68.14,68.24,15095.0,57.5068,57.5912,57.5068,57.5912,15095.0
2018-06-28 13:30:00,68.23,68.32,68.23,68.3,41121.0,57.5828,57.6587,57.5828,57.6419,41121.0
2018-06-28 13:35:00,68.3,68.4,68.28,68.28,56442.0,57.6419,57.7262,57.625,57.625,56442.0
2018-06-28 13:40:00,68.3,68.41,68.27,68.28,34722.0,57.6419,57.7347,57.6165,57.625,34722.0
2018-06-28 13:45:00,68.29,68.31,68.17,68.17,28898.0,57.6334,57.6503,57.5321,57.5321,28898.0
2018-06-28 13:50:00,68.21,68.37,68.17,68.37,10284.0,57.5659,57.7009,57.5321,57.7009,10284.0
2018-06-28 13:55:00,68.37,68.42,68.34,68.39,7144.0,57.7009,57.7431,57.6756,57.7178,7144.0
2018-06-28 14:00:00,68.43,68.45,68.36,68.42,8180.0,57.7516,57.7684,57.6925,57.7431,8180.0
2018-06-28 14:05:00,68.43,68.45,68.34,68.36,15449.0,57.7516,57.7684,57.6756,57.6925,15449.0
2018-06-28 14:10:00,68.33,68.33,68.21,68.21,7136.0,57.6672,57.6672,57.5659,57.5659,7136.0
2018-06-28 14:15:00,68.22,68.25,68.17,68.23,15525.0,57.5743,57.5997,57.5321,57.5828,15525.0
2018-06-28 14:20:00,68.25,68.38,68.25,68.34,11466.0,57.5997,57.7094,57.5997,57.6756,11466.0
2018-06-28 14:25:00,68.37,68.37,68.28,68.3,19077.0,57.7009,57.7009,57.625,57.6419,19077.0
2018-06-28 14:30:00,68.3,68.36,68.28,68.31,15092.0,57.6419,57.6925,57.625,57.6503,15092.0
2018-06-28 14:35:00,68.31,68.38,68.29,68.36,8531.0,57.6503,57.7094,57.6334,57.6925,8531.0
2018-06-28 14:40:00,68.37,68.4,68.35,68.39,7421.0,57.7009,57.7262,57.6841,57.7178,7421.0
2018-06-28 14:45:00,68.4,68.49,68.38,68.47,9593.0,57.7262,57.8022,57.7094,57.7853,9593.0
2018-06-28 14:50:00,68.46,68.6,68.43,68.58,13970.0,57.7769,57.895,57.7516,57.8782,13970.0
2018-06-28 14:55:00,68.58,68.59,68.52,68.55,6693.0,57.8782,57.8866,57.8275,57.8528,6693.0
2018-06-28 15:00:00,68.56,68.63,68.54,68.58,8489.0,57.8613,57.9204,57.8444,57.8782,8489.0
2018-06-28 15:05:00,68.59,68.69,68.58,68.63,8519.0,57.8866,57.971,57.8782,57.9204,8519.0
2018-06-28 15:10:00,68.64,68.75,68.63,68.75,11987.0,57.9288,58.0216,57.9204,58.0216,11987.0
2018-06-28 15:15:00,68.72,68.86,68.71,68.84,15835.0,57.9963,58.1145,57.9879,58.0976,15835.0
2018-06-28 15:20:00,68.84,68.9,68.82,68.82,14049.0,58.0976,58.1482,58.0807,58.0807,14049.0
2018-06-28 15:25:00,68.82,68.88,68.75,68.75,24245.0,58.0807,58.1313,58.0216,58.0216,24245.0
2018-06-28 15:30:00,68.75,68.77,68.56,68.57,24566.0,58.0216,58.0385,57.8613,57.8697,24566.0
2018-06-28 15:35:00,68.57,68.69,68.56,68.64,30453.0,57.8697,57.971,57.8613,57.9288,30453.0
2018-06-28 15:40:00,68.65,68.72,68.64,68.67,26379.0,57.9372,57.9963,57.9288,57.9541,26379.0
2018-06-28 15:45:00,68.65,68.67,68.6,68.66,38841.0,57.9372,57.9541,57.895,57.9457,38841.0
2018-06-28 15:50:00,68.65,68.66,68.57,68.63,75075.0,57.9372,57.9457,57.8697,57.9204,75075.0
2018-06-28 15:55:00,68.62,68.65,68.52,68.6,112619.0,57.9119,57.9372,57.8275,57.895,112619.0
2018-06-29 09:30:00,69.1,69.21,68.94,68.95,34491.0,58.317,58.4098,58.182,58.1904,34491.0
2018-06-29 09:35:00,68.92,69.1,68.88,69.1,30537.0,58.1651,58.317,58.1313,58.317,30537.0
2018-06-29 09:40:00,69.14,69.28,69.09,69.28,21349.0,58.3508,58.4689,58.3086,58.4689,21349.0
2018-06-29 09:45:00,69.28,69.6,69.28,69.56,45552.0,58.4689,58.739,58.4689,58.7052,45552.0
2018-06-29 09:50:00,69.58,69.67,69.44,69.62,39286.0,58.7221,58.7981,58.604,58.7559,39286.0
2018-06-29 09:55:00,69.59,69.75,69.5,69.75,15484.0,58.7306,58.8656,58.6546,58.8656,15484.0
2018-06-29 10:00:00,69.72,69.78,69.63,69.67,20990.0,58.8403,58.8909,58.7643,58.7981,20990.0
2018-06-29 10:05:00,69.67,69.8,69.53,69.74,33277.0,58.7981,58.9078,58.6799,58.8571,33277.0
2018-06-29 10:10:00,69.73,69.93,69.71,69.91,36399.0,58.8487,59.0175,58.8318,59.0006,36399.0
2018-06-29 10:15:00,69.88,69.94,69.81,69.84,20927.0,58.9753,59.0259,58.9162,58.9415,20927.0
2018-06-29 10:20:00,69.84,69.88,69.64,69.64,14528.0,58.9415,58.9753,58.7727,58.7727,14528.0
2018-06-29 10:25:00,69.62,69.64,69.54,69.59,11599.0,58.7559,58.7727,58.6884,58.7306,11599.0
2018-06-29 10:30:00,69.59,69.63,69.45,69.45,25937.0,58.7306,58.7643,58.6124,58.6124,25937.0
2018-06-29 10:35:00,69.46,69.57,69.35,69.51,43284.0,58.6208,58.7137,58.528,58.663,43284.0
2018-06-29 10:40:00,69.52,69.68,69.49,69.68,7532.0,58.6715,58.8065,58.6462,58.8065,7532.0
2018-06-29 10:45:00,69.71,69.72,69.65,69.68,24285.0,58.8318,58.8403,58.7812,58.8065,24285.0
2018-06-29 10:50:00,69.67,69.68,69.58,69.63,51997.0,58.7981,58.8065,58.7221,58.7643,51997.0
2018-06-29 10:55:00,69.63,69.85,69.62,69.79,17259.0,58.7643,58.95,58.7559,58.8993,17259.0
2018-06-29 11:00:00,69.8,69.98,69.79,69.87,32254.0,58.9078,59.0597,58.8993,58.9669,32254.0
2018-06-29 11:05:00,69.89,70.0,69.87,69.97,41221.0,58.9837,59.0766,58.9669,59.0513,41221.0
2018-06-29 11:10:00,69.97,70.03,69.93,69.93,29082.0,59.0513,59.1019,59.0175,59.0175,29082.0
2018-06-29 11:15:00,69.94,69.98,69.91,69.94,47113.0,59.0259,59.0597,59.0006,59.0259,47113.0
2018-06-29 11:20:00,69.94,70.01,69.82,69.88,75032.0,59.0259,59.085,58.9247,58.9753,75032.0
2018-06-29 11:25:00,69.87,70.01,69.84,69.9,21749.0,58.9669,59.085,58.9415,58.9922,21749.0
2018-06-29 11:30:00,69.9,69.92,69.72,69.73,37394.0,58.9922,59.0091,58.8403,58.8487,37394.0
2018-06-29 11:35:00,69.74,69.83,69.74,69.79,21146.0,58.8571,58.9331,58.8571,58.8993,21146.0
2018-06-29 11:40:00,69.81,69.86,69.8,69.84,23665.0,58.9162,58.9584,58.9078,58.9415,23665.0
2018-06-29 11:45:00,69.84,69.93,69.81,69.9,36930.0,58.9415,59.0175,58.9162,58.9922,36930.0
2018-06-29 11:50:00,69.89,69.91,69.85,69.88,58035.0,58.9837,59.0006,58.95,58.9753,58035.0
2018-06-29 11:55:00,69.88,69.89,69.56,69.6,57409.0,58.9753,58.9837,58.7052,58.739,57409.0
2018-06-29 12:00:00,69.6,69.78,69.59,69.77,33099.0,58.739,58.8909,58.7306,58.8825,33099.0
2018-06-29 12:05:00,69.77,69.95,69.76,69.91,34246.0,58.8825,59.0344,58.874,59.0006,34246.0
2018-06-29 12:10:00,69.91,69.91,69.8,69.81,26191.0,59.0006,59.0006,58.9078,58.9162,26191.0
2018-06-29 12:15:00,69.82,69.91,69.82,69.87,28861.0,58.9247,59.0006,58.9247,58.9669,28861.0
2018-06-29 12:20:00,69.87,69.91,69.81,69.81,16884.0,58.9669,59.0006,58.9162,58.9162,16884.0
2018-06-29 12:25:00,69.81,69.83,69.73,69.78,21201.0,58.9162,58.9331,58.8487,58.8909,21201.0
2018-06-29 12:30:00,69.78,69.79,69.71,69.76,14288.0,58.8909,58.8993,58.8318,58.874,14288.0
2018-06-29 12:35:00,69.76,69.76,69.67,69.72,17224.0,58.874,58.874,58.7981,58.8403,17224.0
2018-06-29 12:40:00,69.73,69.79,69.73,69.78,17044.0,58.8487,58.8993,58.8487,58.8909,17044.0
2018-06-29 12:45:00,69.77,69.78,69.73,69.73,11116.0,58.8825,58.8909,58.8487,58.8487,11116.0
2018-06-29 12:50:00,69.72,69.72,69.62,69.64,21740.0,58.8403,58.8403,58.7559,58.7727,21740.0
2018-06-29 12:55:00,69.63,69.69,69.6,69.69,17000.0,58.7643,58.8149,58.739,58.8149,17000.0
2018-06-29 13:00:00,69.72,69.86,69.7,69.85,19409.0,58.8403,58.9584,58.8234,58.95,19409.0
2018-06-29 13:05:00,69.86,69.94,69.86,69.9,24807.0,58.9584,59.0259,58.9584,58.9922,24807.0
2018-06-29 13:10:00,69.9,69.9,69.85,69.85,14398.0,58.9922,58.9922,58.95,58.95,14398.0
2018-06-29 13:15:00,69.85,69.87,69.8,69.8,16577.0,58.95,58.9669,58.9078,58.9078,16577.0
2018-06-29 13:20:00,69.81,69.82,69.77,69.79,19493.0,58.9162,58.9247,58.8825,58.8993,19493.0
2018-06-29 13:25:00,69.79,69.8,69.76,69.79,12298.0,58.8993,58.9078,58.874,58.8993,12298.0
2018-06-29 13:30:00,69.78,69.82,69.75,69.8,16735.0,58.8909,58.9247,58.8656,58.9078,16735.0
2018-06-29 13:35:00,69.8,69.85,69.8,69.83,15696.0,58.9078,58.95,58.9078,58.9331,15696.0
2018-06-29 13:40:00,69.85,69.94,69.84,69.91,31804.0,58.95,59.0259,58.9415,59.0006,31804.0
2018-06-29 13:45:00,69.92,69.96,69.9,69.91,31642.0,59.0091,59.0428,58.9922,59.0006,31642.0
2018-06-29 13:50:00,69.91,69.94,69.85,69.94,33587.0,59.0006,59.0259,58.95,59.0259,33587.0
2018-06-29 13:55:00,69.94,69.97,69.88,69.91,28019.0,59.0259,59.0513,58.9753,59.0006,28019.0
2018-06-29 14:00:00,69.91,69.92,69.84,69.84,21958.0,59.0006,59.0091,58.9415,58.9415,21958.0
2018-06-29 14:05:00,69.84,69.86,69.8,69.85,18806.0,58.9415,58.9584,58.9078,58.95,18806.0
2018-06-29 14:10:00,69.85,69.91,69.79,69.81,20298.0,58.95,59.0006,58.8993,58.9162,20298.0
2018-06-29 14:15:00,69.8,69.86,69.77,69.83,18105.0,58.9078,58.9584,58.8825,58.9331,18105.0
2018-06-29 14:20:00,69.82,69.89,69.8,69.88,20837.0,58.9247,58.9837,58.9078,58.9753,20837.0
2018-06-29 14:25:00,69.88,69.89,69.86,69.88,19309.0,58.9753,58.9837,58.9584,58.9753,19309.0
2018-06-29 14:30:00,69.88,69.88,69.72,69.72,21608.0,58.9753,58.9753,58.8403,58.8403,21608.0
2018-06-29 14:35:00,69.73,69.77,69.68,69.73,22774.0,58.8487,58.8825,58.8065,58.8487,22774.0
2018-06-29 14:40:00,69.73,69.77,69.66,69.7,30020.0,58.8487,58.8825,58.7896,58.8234,30020.0
2018-06-29 14:45:00,69.7,69.74,69.7,69.72,33552.0,58.8234,58.8571,58.8234,58.8403,33552.0
2018-06-29 14:50:00,69.71,69.74,69.69,69.73,30357.0,58.8318,58.8571,58.8149,58.8487,30357.0
2018-06-29 14:55:00,69.73,69.9,69.72,69.88,19713.0,58.8487,58.9922,58.8403,58.9753,19713.0
2018-06-29 15:00:00,69.89,69.98,69.86,69.9,40842.0,58.9837,59.0597,58.9584,58.9922,40842.0
2018-06-29 15:05:00,69.9,69.91,69.85,69.85,18491.0,58.9922,59.0006,58.95,58.95,18491.0
2018-06-29 15:10:00,69.85,69.85,69.64,69.66,36548.0,58.95,58.95,58.7727,58.7896,36548.0
2018-06-29 15:15:00,69.66,69.66,69.53,69.56,30084.0,58.7896,58.7896,58.6799,58.7052,30084.0
2018-06-29 15:20:00,69.56,69.63,69.53,69.55,35954.0,58.7052,58.7643,58.6799,58.6968,35954.0
2018-06-29 15:25:00,69.55,69.64,69.53,69.57,53953.0,58.6968,58.7727,58.6799,58.7137,53953.0
2018-06-29 15:30:00,69.57,69.69,69.53,69.66,53960.0,58.7137,58.8149,58.6799,58.7896,53960.0
2018-06-29 15:35:00,69.65,69.67,69.58,69.59,37703.0,58.7812,58.7981,58.7221,58.7306,37703.0
2018-06-29 15:40:00,69.58,69.59,69.41,69.45,84441.0,58.7221,58.7306,58.5786,58.6124,84441.0
2018-06-29 15:45:00,69.44,69.47,69.33,69.35,144482.0,58.604,58.6293,58.5111,58.528,144482.0
2018-06-29 15:50:00,69.34,69.4,69.3,69.34,91347.0,58.5196,58.5702,58.4858,58.5196,91347.0
2018-06-29 15:55:00,69.34,69.36,69.06,69.14,330201.0,58.5196,58.5364,58.2833,58.3508,330201.0
2018-07-02 09:30:00,68.5,68.83,68.38,68.81,52324.0,57.8106,58.0891,57.7094,58.0723,52324.0
2018-07-02 09:35:00,68.79,68.86,68.51,68.86,33405.0,58.0554,58.1145,57.8191,58.1145,33405.0
2018-07-02 09:40:00,68.85,68.85,68.41,68.5,30458.0,58.106,58.106,57.7347,57.8106,30458.0
2018-07-02 09:45:00,68.47,68.66,68.47,68.62,16856.0,57.7853,57.9457,57.7853,57.9119,16856.0
2018-07-02 09:50:00,68.62,68.68,68.45,68.58,18347.0,57.9119,57.9626,57.7684,57.8782,18347.0
2018-07-02 09:55:00,68.57,68.92,68.51,68.92,23146.0,57.8697,58.1651,57.8191,58.1651,23146.0
2018-07-02 10:00:00,68.91,69.07,68.71,69.07,50413.0,58.1567,58.2917,57.9879,58.2917,50413.0
2018-07-02 10:05:00,69.07,69.1,68.97,69.02,26726.0,58.2917,58.317,58.2073,58.2495,26726.0
2018-07-02 10:10:00,69.04,69.04,68.78,68.78,17506.0,58.2664,58.2664,58.047,58.047,17506.0
2018-07-02 10:15:00,68.79,68.89,68.76,68.84,58829.0,58.0554,58.1398,58.0301,58.0976,58829.0
2018-07-02 10:20:00,68.87,68.99,68.82,68.98,17534.0,58.1229,58.2242,58.0807,58.2157,17534.0
2018-07-02 10:25:00,69.0,69.18,68.95,69.11,47529.0,58.2326,58.3845,58.1904,58.3255,47529.0
2018-07-02 10:30:00,69.11,69.27,69.1,69.24,28404.0,58.3255,58.4605,58.317,58.4352,28404.0
2018-07-02 10:35:00,69.25,69.35,69.16,69.3,34084.0,58.4436,58.528,58.3677,58.4858,34084.0
2018-07-02 10:40:00,69.29,69.41,69.23,69.37,40541.0,58.4774,58.5786,58.4267,58.5449,40541.0
2018-07-02 10:45:00,69.37,69.4,69.09,69.09,9563.0,58.5449,58.5702,58.3086,58.3086,9563.0
2018-07-02 10:50:00,69.08,69.14,69.03,69.09,35742.0,58.3001,58.3508,58.2579,58.3086,35742.0
2018-07-02 10:55:00,69.07,69.31,69.04,69.28,15567.0,58.2917,58.4942,58.2664,58.4689,15567.0
2018-07-02 11:00:00,69.28,69.48,69.27,69.4,10824.0,58.4689,58.6377,58.4605,58.5702,10824.0
2018-07-02 11:05:00,69.41,69.44,69.27,69.29,20441.0,58.5786,58.604,58.4605,58.4774,20441.0
2018-07-02 11:10:00,69.3,69.3,69.1,69.12,14626.0,58.4858,58.4858,58.317,58.3339,14626.0
2018-07-02 11:15:00,69.13,69.17,69.1,69.12,8159.0,58.3423,58.3761,58.317,58.3339,8159.0
2018-07-02 11:20:00,69.1,69.16,69.06,69.16,11213.0,58.317,58.3677,58.2833,58.3677,11213.0
2018-07-02 11:25:00,69.16,69.24,69.14,69.21,15227.0,58.3677,58.4352,58.3508,58.4098,15227.0
2018-07-02 11:30:00,69.19,69.43,69.13,69.37,77213.0,58.393,58.5955,58.3423,58.5449,77213.0
2018-07-02 11:35:00,69.36,69.38,69.19,69.21,12110.0,58.5364,58.5533,58.393,58.4098,12110.0
2018-07-02 11:40:00,69.18,69.29,69.12,69.19,40260.0,58.3845,58.4774,58.3339,58.393,40260.0
2018-07-02 11:45:00,69.2,69.25,69.19,69.22,9301.0,58.4014,58.4436,58.393,58.4183,9301.0
2018-07-02 11:50:00,69.21,69.24,69.19,69.2,13479.0,58.4098,58.4352,58.393,58.4014,13479.0
2018-07-02 11:55:00,69.2,69.29,69.2,69.26,17283.0,58.4014,58.4774,58.4014,58.452,17283.0
2018-07-02 12:00:00,69.26,69.3,69.09,69.1,12565.0,58.452,58.4858,58.3086,58.317,12565.0
2018-07-02 12:05:00,69.1,69.1,68.97,69.09,33500.0,58.317,58.317,58.2073,58.3086,33500.0
2018-07-02 12:10:00,69.09,69.14,69.02,69.12,11542.0,58.3086,58.3508,58.2495,58.3339,11542.0
2018-07-02 12:15:00,69.11,69.11,69.0,69.07,15662.0,58.3255,58.3255,58.2326,58.2917,15662.0
2018-07-02 12:20:00,69.08,69.29,69.08,69.23,47739.0,58.3001,58.4774,58.3001,58.4267,47739.0
2018-07-02 12:25:00,69.23,69.26,69.12,69.2,72169.0,58.4267,58.452,58.3339,58.4014,72169.0
2018-07-02 12:30:00,69.18,69.18,69.09,69.13,42772.0,58.3845,58.3845,58.3086,58.3423,42772.0
2018-07-02 12:35:00,69.13,69.27,69.11,69.23,23787.0,58.3423,58.4605,58.3255,58.4267,23787.0
2018-07-02 12:40:00,69.23,69.23,69.17,69.22,6199.0,58.4267,58.4267,58.3761,58.4183,6199.0
2018-07-02 12:45:00,69.23,69.31,69.23,69.27,7678.0,58.4267,58.4942,58.4267,58.4605,7678.0
2018-07-02 12:50:00,69.28,69.28,69.22,69.25,7922.0,58.4689,58.4689,58.4183,58.4436,7922.0
2018-07-02 12:55:00,69.25,69.26,69.11,69.13,8217.0,58.4436,58.452,58.3255,58.3423,8217.0
2018-07-02 13:00:00,69.12,69.15,69.11,69.13,10664.0,58.3339,58.3592,58.3255,58.3423,10664.0
2018-07-02 13:05:00,69.14,69.16,69.06,69.12,17914.0,58.3508,58.3677,58.2833,58.3339,17914.0
2018-07-02 13:10:00,69.11,69.11,69.0,69.01,8607.0,58.3255,58.3255,58.2326,58.2411,8607.0
2018-07-02 13:15:00,69.0,69.13,68.95,69.1,37749.0,58.2326,58.3423,58.1904,58.317,37749.0
2018-07-02 13:20:00,69.1,69.14,69.05,69.07,9056.0,58.317,58.3508,58.2748,58.2917,9056.0
2018-07-02 13:25:00,69.11,69.14,69.03,69.04,11230.0,58.3255,58.3508,58.2579,58.2664,11230.0
2018-07-02 13:30:00,69.03,69.08,69.01,69.08,11463.0,58.2579,58.3001,58.2411,58.3001,11463.0
2018-07-02 13:35:00,69.07,69.22,69.06,69.2,23750.0,58.2917,58.4183,58.2833,58.4014,23750.0
2018-07-02 13:40:00,69.2,69.29,69.2,69.29,17866.0,58.4014,58.4774,58.4014,58.4774,17866.0
2018-07-02 13:45:00,69.28,69.4,69.27,69.38,18887.0,58.4689,58.5702,58.4605,58.5533,18887.0
2018-07-02 13:50:00,69.37,69.57,69.37,69.47,44245.0,58.5449,58.7137,58.5449,58.6293,44245.0
2018-07-02 13:55:00,69.48,69.51,69.38,69.39,19461.0,58.6377,58.663,58.5533,58.5618,19461.0
2018-07-02 14:00:00,69.4,69.43,69.32,69.34,10951.0,58.5702,58.5955,58.5027,58.5196,10951.0
2018-07-02 14:05:00,69.35,69.39,69.32,69.34,12524.0,58.528,58.5618,58.5027,58.5196,12524.0
2018-07-02 14:10:00,69.34,69.44,69.3,69.39,21616.0,58.5196,58.604,58.4858,58.5618,21616.0
2018-07-02 14:15:00,69.42,69.53,69.4,69.51,9608.0,58.5871,58.6799,58.5702,58.663,9608.0
2018-07-02 14:20:00,69.49,69.5,69.4,69.47,9575.0,58.6462,58.6546,58.5702,58.6293,9575.0
2018-07-02 14:25:00,69.47,69.5,69.42,69.5,12308.0,58.6293,58.6546,58.5871,58.6546,12308.0
2018-07-02 14:30:00,69.51,69.54,69.42,69.42,18111.0,58.663,58.6884,58.5871,58.5871,18111.0
2018-07-02 14:35:00,69.42,69.43,69.31,69.32,20848.0,58.5871,58.5955,58.4942,58.5027,20848.0
2018-07-02 14:40:00,69.31,69.34,69.26,69.32,16971.0,58.4942,58.5196,58.452,58.5027,16971.0
2018-07-02 14:45:00,69.32,69.36,69.28,69.31,10241.0,58.5027,58.5364,58.4689,58.4942,10241.0
2018-07-02 14:50:00,69.3,69.36,69.28,69.3,12762.0,58.4858,58.5364,58.4689,58.4858,12762.0
2018-07-02 14:55:00,69.3,69.31,69.2,69.24,10473.0,58.4858,58.4942,58.4014,58.4352,10473.0
2018-07-02 15:00:00,69.23,69.26,69.14,69.15,25493.0,58.4267,58.452,58.3508,58.3592,25493.0
2018-07-02 15:05:00,69.17,69.21,69.13,69.14,12338.0,58.3761,58.4098,58.3423,58.3508,12338.0
2018-07-02 15:10:00,69.14,69.26,69.13,69.22,21141.0,58.3508,58.452,58.3423,58.4183,21141.0
2018-07-02 15:15:00,69.22,69.25,69.17,69.24,14973.0,58.4183,58.4436,58.3761,58.4352,14973.0
2018-07-02 15:20:00,69.24,69.27,69.23,69.24,27898.0,58.4352,58.4605,58.4267,58.4352,27898.0
2018-07-02 15:25:00,69.24,69.44,69.24,69.42,24512.0,58.4352,58.604,58.4352,58.5871,24512.0
2018-07-02 15:30:00,69.42,69.43,69.23,69.3,29887.0,58.5871,58.5955,58.4267,58.4858,29887.0
2018-07-02 15:35:00,69.3,69.43,69.3,69.39,32777.0,58.4858,58.5955,58.4858,58.5618,32777.0
2018-07-02 15:40:00,69.4,69.43,69.3,69.36,40319.0,58.5702,58.5955,58.4858,58.5364,40319.0
2018-07-02 15:45:00,69.34,69.43,69.23,69.31,138909.0,58.5196,58.5955,58.4267,58.4942,138909.0
2018-07-02 15:50:00,69.31,69.43,69.31,69.33,62022.0,58.4942,58.5955,58.4942,58.5111,62022.0
2018-07-02 15:55:00,69.34,69.51,69.32,69.43,103718.0,58.5196,58.663,58.5027,58.5955,103718.0
2018-07-03 09:30:00,70.14,70.15,69.89,69.93,65958.0,59.1947,59.2032,58.9837,59.0175,65958.0
2018-07-03 09:35:00,69.97,70.17,69.85,70.12,25652.0,59.0513,59.22,58.95,59.1778,25652.0
2018-07-03 09:40:00,70.09,70.39,70.03,70.25,27619.0,59.1525,59.4057,59.1019,59.2876,27619.0
2018-07-03 09:45:00,70.24,70.45,70.2,70.39,16470.0,59.2791,59.4563,59.2454,59.4057,16470.0
2018-07-03 09:50:00,70.39,70.39,70.1,70.13,13768.0,59.4057,59.4057,59.161,59.1863,13768.0
2018-07-03 09:55:00,70.13,70.13,69.75,69.81,24981.0,59.1863,59.1863,58.8656,58.9162,24981.0
2018-07-03 10:00:00,69.82,69.85,69.64,69.7,34712.0,58.9247,58.95,58.7727,58.8234,34712.0
2018-07-03 10:05:00,69.68,69.68,69.4,69.53,18383.0,58.8065,58.8065,58.5702,58.6799,18383.0
2018-07-03 10:10:00,69.53,69.6,69.35,69.42,29891.0,58.6799,58.739,58.528,58.5871,29891.0
2018-07-03 10:15:00,69.42,69.43,69.32,69.41,18391.0,58.5871,58.5955,58.5027,58.5786,18391.0
2018-07-03 10:20:00,69.42,69.58,69.42,69.54,33324.0,58.5871,58.7221,58.5871,58.6884,33324.0
2018-07-03 10:25:00,69.55,69.61,69.5,69.59,18436.0,58.6968,58.7474,58.6546,58.7306,18436.0
2018-07-03 10:30:00,69.58,69.61,69.51,69.57,16100.0,58.7221,58.7474,58.663,58.7137,16100.0
2018-07-03 10:35:00,69.58,69.58,69.38,69.38,10828.0,58.7221,58.7221,58.5533,58.5533,10828.0
2018-07-03 10:40:00,69.37,69.38,69.28,69.32,99621.0,58.5449,58.5533,58.4689,58.5027,99621.0
2018-07-03 10:45:00,69.33,69.4,69.24,69.34,22533.0,58.5111,58.5702,58.4352,58.5196,22533.0
2018-07-03 10:50:00,69.32,69.36,69.21,69.21,22348.0,58.5027,58.5364,58.4098,58.4098,22348.0
2018-07-03 10:55:00,69.2,69.22,69.12,69.17,30619.0,58.4014,58.4183,58.3339,58.3761,30619.0
2018-07-03 11:00:00,69.18,69.19,69.11,69.15,31291.0,58.3845,58.393,58.3255,58.3592,31291.0
2018-07-03 11:05:00,69.15,69.26,69.13,69.22,31055.0,58.3592,58.452,58.3423,58.4183,31055.0
2018-07-03 11:10:00,69.22,69.22,69.13,69.13,22226.0,58.4183,58.4183,58.3423,58.3423,22226.0
2018-07-03 11:15:00,69.14,69.28,69.13,69.25,11567.0,58.3508,58.4689,58.3423,58.4436,11567.0
2018-07-03 11:20:00,69.26,69.28,69.15,69.15,25947.0,58.452,58.4689,58.3592,58.3592,25947.0
2018-07-03 11:25:00,69.15,69.25,69.14,69.24,59445.0,58.3592,58.4436,58.3508,58.4352,59445.0
2018-07-03 11:30:00,69.26,69.39,69.26,69.38,22897.0,58.452,58.5618,58.452,58.5533,22897.0
2018-07-03 11:35:00,69.39,69.41,69.34,69.36,18218.0,58.5618,58.5786,58.5196,58.5364,18218.0
2018-07-03 11:40:00,69.38,69.39,69.26,69.3,14673.0,58.5533,58.5618,58.452,58.4858,14673.0
2018-07-03 11:45:00,69.3,69.37,69.26,69.32,40590.0,58.4858,58.5449,58.452,58.5027,40590.0
2018-07-03 11:50:00,69.35,69.36,69.21,69.24,33250.0,58.528,58.5364,58.4098,58.4352,33250.0
2018-07-03 11:55:00,69.24,69.34,69.16,69.34,24689.0,58.4352,58.5196,58.3677,58.5196,24689.0
2018-07-03 12:00:00,69.35,69.4,69.28,69.29,22029.0,58.528,58.5702,58.4689,58.4774,22029.0
2018-07-03 12:05:00,69.3,69.37,69.29,69.33,15013.0,58.4858,58.5449,58.4774,58.5111,15013.0
2018-07-03 12:10:00,69.33,69.38,69.26,69.32,28472.0,58.5111,58.5533,58.452,58.5027,28472.0
2018-07-03 12:15:00,69.31,69.36,69.24,69.35,46969.0,58.4942,58.5364,58.4352,58.528,46969.0
2018-07-03 12:20:00,69.35,69.4,69.32,69.32,27743.0,58.528,58.5702,58.5027,58.5027,27743.0
2018-07-03 12:25:00,69.32,69.33,69.28,69.31,30616.0,58.5027,58.5111,58.4689,58.4942,30616.0
2018-07-03 12:30:00,69.3,69.33,69.16,69.19,20798.0,58.4858,58.5111,58.3677,58.393,20798.0
2018-07-03 12:35:00,69.19,69.23,69.07,69.07,20272.0,58.393,58.4267,58.2917,58.2917,20272.0
2018-07-03 12:40:00,69.08,69.08,68.94,68.95,45847.0,58.3001,58.3001,58.182,58.1904,45847.0
2018-07-03 12:45:00,68.96,68.97,68.78,68.8,76560.0,58.1989,58.2073,58.047,58.0638,76560.0
2018-07-03 12:50:00,68.81,68.83,68.66,68.72,99980.0,58.0723,58.0891,57.9457,57.9963,99980.0
2018-07-03 12:55:00,68.72,68.78,68.58,68.78,144316.0,57.9963,58.047,57.8782,58.047,144316.0
2018-07-05 09:30:00,69.25,69.25,68.94,69.13,53988.0,58.4436,58.4436,58.182,58.3423,53988.0
2018-07-05 09:35:00,69.13,69.27,68.96,69.0,16987.0,58.3423,58.4605,58.1989,58.2326,16987.0
2018-07-05 09:40:00,68.88,68.98,68.81,68.93,9824.0,58.1313,58.2157,58.0723,58.1735,9824.0
2018-07-05 09:45:00,68.93,68.94,68.65,68.73,10687.0,58.1735,58.182,57.9372,58.0048,10687.0
2018-07-05 09:50:00,68.73,68.87,68.65,68.82,6911.0,58.0048,58.1229,57.9372,58.0807,6911.0
2018-07-05 09:55:00,68.81,69.01,68.77,68.85,16829.0,58.0723,58.2411,58.0385,58.106,16829.0
2018-07-05 10:00:00,68.92,69.17,68.92,69.04,13729.0,58.1651,58.3761,58.1651,58.2664,13729.0
2018-07-05 10:05:00,69.02,69.23,69.01,69.23,13651.0,58.2495,58.4267,58.2411,58.4267,13651.0
2018-07-05 10:10:00,69.22,69.23,69.0,69.01,12302.0,58.4183,58.4267,58.2326,58.2411,12302.0
2018-07-05 10:15:00,69.04,69.14,69.04,69.1,11056.0,58.2664,58.3508,58.2664,58.317,11056.0
2018-07-05 10:20:00,69.08,69.26,69.05,69.25,73979.0,58.3001,58.452,58.2748,58.4436,73979.0
2018-07-05 10:25:00,69.23,69.35,69.16,69.2,23241.0,58.4267,58.528,58.3677,58.4014,23241.0
2018-07-05 10:30:00,69.22,69.22,69.02,69.09,11814.0,58.4183,58.4183,58.2495,58.3086,11814.0
2018-07-05 10:35:00,69.09,69.1,69.0,69.0,8726.0,58.3086,58.317,58.2326,58.2326,8726.0
2018-07-05 10:40:00,69.01,69.02,68.95,68.95,9210.0,58.2411,58.2495,58.1904,58.1904,9210.0
2018-07-05 10:45:00,68.96,69.08,68.96,69.03,14382.0,58.1989,58.3001,58.1989,58.2579,14382.0
2018-07-05 10:50:00,69.02,69.05,68.73,68.81,51205.0,58.2495,58.2748,58.0048,58.0723,51205.0
2018-07-05 10:55:00,68.79,68.86,68.71,68.78,28527.0,58.0554,58.1145,57.9879,58.047,28527.0
2018-07-05 11:00:00,68.77,68.85,68.67,68.76,25914.0,58.0385,58.106,57.9541,58.0301,25914.0
2018-07-05 11:05:00,68.76,68.83,68.74,68.81,35546.0,58.0301,58.0891,58.0132,58.0723,35546.0
2018-07-05 11:10:00,68.8,68.81,68.67,68.68,15032.0,58.0638,58.0723,57.9541,57.9626,15032.0
2018-07-05 11:15:00,68.69,68.81,68.64,68.78,49098.0,57.971,58.0723,57.9288,58.047,49098.0
2018-07-05 11:20:00,68.82,69.03,68.81,69.03,16821.0,58.0807,58.2579,58.0723,58.2579,16821.0
2018-07-05 11:25:00,69.02,69.11,69.01,69.02,32193.0,58.2495,58.3255,58.2411,58.2495,32193.0
2018-07-05 11:30:00,68.99,69.17,68.97,69.13,10938.0,58.2242,58.3761,58.2073,58.3423,10938.0
2018-07-05 11:35:00,69.14,69.18,69.1,69.17,15543.0,58.3508,58.3845,58.317,58.3761,15543.0
2018-07-05 11:40:00,69.18,69.24,69.17,69.18,7407.0,58.3845,58.4352,58.3761,58.3845,7407.0
2018-07-05 11:45:00,69.19,69.21,69.09,69.2,14458.0,58.393,58.4098,58.3086,58.4014,14458.0
2018-07-05 11:50:00,69.17,69.22,69.16,69.21,16229.0,58.3761,58.4183,58.3677,58.4098,16229.0
2018-07-05 11:55:00,69.21,69.22,69.11,69.11,8552.0,58.4098,58.4183,58.3255,58.3255,8552.0
2018-07-05 12:00:00,69.11,69.22,69.11,69.17,19766.0,58.3255,58.4183,58.3255,58.3761,19766.0
2018-07-05 12:05:00,69.18,69.22,69.13,69.15,11323.0,58.3845,58.4183,58.3423,58.3592,11323.0
2018-07-05 12:10:00,69.14,69.14,69.02,69.05,12672.0,58.3508,58.3508,58.2495,58.2748,12672.0
2018-07-05 12:15:00,69.06,69.15,69.02,69.09,18646.0,58.2833,58.3592,58.2495,58.3086,18646.0
2018-07-05 12:20:00,69.1,69.13,69.07,69.1,18774.0,58.317,58.3423,58.2917,58.317,18774.0
2018-07-05 12:25:00,69.09,69.17,69.08,69.16,21808.0,58.3086,58.3761,58.3001,58.3677,21808.0
2018-07-05 12:30:00,69.16,69.16,69.11,69.13,8617.0,58.3677,58.3677,58.3255,58.3423,8617.0
2018-07-05 12:35:00,69.12,69.13,69.04,69.06,8951.0,58.3339,58.3423,58.2664,58.2833,8951.0
2018-07-05 12:40:00,69.08,69.14,69.07,69.1,6427.0,58.3001,58.3508,58.2917,58.317,6427.0
2018-07-05 12:45:00,69.12,69.13,69.09,69.09,4036.0,58.3339,58.3423,58.3086,58.3086,4036.0
2018-07-05 12:50:00,69.08,69.11,69.06,69.09,7270.0,58.3001,58.3255,58.2833,58.3086,7270.0
2018-07-05 12:55:00,69.1,69.18,69.1,69.16,6558.0,58.317,58.3845,58.317,58.3677,6558.0
2018-07-05 13:00:00,69.18,69.29,69.18,69.26,5543.0,58.3845,58.4774,58.3845,58.452,5543.0
2018-07-05 13:05:00,69.27,69.29,69.22,69.24,4583.0,58.4605,58.4774,58.4183,58.4352,4583.0
2018-07-05 13:10:00,69.25,69.27,69.24,69.26,3840.0,58.4436,58.4605,58.4352,58.452,3840.0
2018-07-05 13:15:00,69.28,69.28,69.2,69.23,7109.0,58.4689,58.4689,58.4014,58.4267,7109.0
2018-07-05 13:20:00,69.24,69.24,69.19,69.21,5460.0,58.4352,58.4352,58.393,58.4098,5460.0
2018-07-05 13:25:00,69.22,69.25,69.2,69.21,6384.0,58.4183,58.4436,58.4014,58.4098,6384.0
2018-07-05 13:30:00,69.22,69.24,69.11,69.11,8283.0,58.4183,58.4352,58.3255,58.3255,8283.0
2018-07-05 13:35:00,69.12,69.18,69.11,69.16,6927.0,58.3339,58.3845,58.3255,58.3677,6927.0
2018-07-05 13:40:00,69.17,69.17,69.12,69.14,7150.0,58.3761,58.3761,58.3339,58.3508,7150.0
2018-07-05 13:45:00,69.14,69.19,69.12,69.16,8771.0,58.3508,58.393,58.3339,58.3677,8771.0
2018-07-05 13:50:00,69.16,69.16,69.09,69.12,7072.0,58.3677,58.3677,58.3086,58.3339,7072.0
2018-07-05 13:55:00,69.12,69.15,69.12,69.14,9078.0,58.3339,58.3592,58.3339,58.3508,9078.0
2018-07-05 14:00:00,69.15,69.26,68.99,69.01,37095.0,58.3592,58.452,58.2242,58.2411,37095.0
2018-07-05 14:05:00,69.01,69.05,68.89,68.93,31393.0,58.2411,58.2748,58.1398,58.1735,31393.0
2018-07-05 14:10:00,68.91,68.94,68.8,68.82,12535.0,58.1567,58.182,58.0638,58.0807,12535.0
2018-07-05 14:15:00,68.83,68.99,68.82,68.94,5982.0,58.0891,58.2242,58.0807,58.182,5982.0
2018-07-05 14:20:00,68.98,69.0,68.93,68.96,5910.0,58.2157,58.2326,58.1735,58.1989,5910.0
2018-07-05 14:25:00,68.95,69.1,68.94,69.07,8126.0,58.1904,58.317,58.182,58.2917,8126.0
2018-07-05 14:30:00,69.06,69.1,69.04,69.08,11941.0,58.2833,58.317,58.2664,58.3001,11941.0
2018-07-05 14:35:00,69.09,69.11,69.02,69.04,8980.0,58.3086,58.3255,58.2495,58.2664,8980.0
2018-07-05 14:40:00,69.05,69.07,69.01,69.07,14456.0,58.2748,58.2917,58.2411,58.2917,14456.0
2018-07-05 14:45:00,69.09,69.15,69.07,69.08,8895.0,58.3086,58.3592,58.2917,58.3001,8895.0
2018-07-05 14:50:00,69.08,69.11,69.04,69.09,14131.0,58.3001,58.3255,58.2664,58.3086,14131.0
2018-07-05 14:55:00,69.08,69.13,69.08,69.11,14165.0,58.3001,58.3423,58.3001,58.3255,14165.0
2018-07-05 15:00:00,69.1,69.22,69.08,69.2,25776.0,58.317,58.4183,58.3001,58.4014,25776.0
2018-07-05 15:05:00,69.22,69.22,69.12,69.15,15679.0,58.4183,58.4183,58.3339,58.3592,15679.0
2018-07-05 15:10:00,69.14,69.15,69.1,69.15,18656.0,58.3508,58.3592,58.317,58.3592,18656.0
2018-07-05 15:15:00,69.14,69.23,69.14,69.23,27542.0,58.3508,58.4267,58.3508,58.4267,27542.0
2018-07-05 15:20:00,69.22,69.24,69.17,69.18,31810.0,58.4183,58.4352,58.3761,58.3845,31810.0
2018-07-05 15:25:00,69.18,69.2,69.14,69.14,109773.0,58.3845,58.4014,58.3508,58.3508,109773.0
2018-07-05 15:30:00,69.13,69.16,69.1,69.15,72477.0,58.3423,58.3677,58.317,58.3592,72477.0
2018-07-05 15:35:00,69.16,69.17,69.12,69.13,57551.0,58.3677,58.3761,58.3339,58.3423,57551.0
2018-07-05 15:40:00,69.13,69.17,69.11,69.11,64251.0,58.3423,58.3761,58.3255,58.3255,64251.0
2018-07-05 15:45:00,69.11,69.15,69.07,69.15,117758.0,58.3255,58.3592,58.2917,58.3592,117758.0
2018-07-05 15:50:00,69.14,69.24,69.12,69.18,207753.0,58.3508,58.4352,58.3339,58.3845,207753.0
2018-07-05 15:55:00,69.18,69.21,69.13,69.19,195621.0,58.3845,58.4098,58.3423,58.393,195621.0
2018-07-06 09:30:00,69.22,69.22,68.8,68.95,53226.0,58.4183,58.4183,58.0638,58.1904,53226.0
2018-07-06 09:35:00,69.0,69.13,68.88,68.91,16555.0,58.2326,58.3423,58.1313,58.1567,16555.0
2018-07-06 09:40:00,68.91,68.91,68.65,68.76,26991.0,58.1567,58.1567,57.9372,58.0301,26991.0
2018-07-06 09:45:00,68.78,68.86,68.67,68.69,18468.0,58.047,58.1145,57.9541,57.971,18468.0
2018-07-06 09:50:00,68.71,68.8,68.63,68.72,22202.0,57.9879,58.0638,57.9204,57.9963,22202.0
2018-07-06 09:55:00,68.73,68.77,68.62,68.76,32799.0,58.0048,58.0385,57.9119,58.0301,32799.0
2018-07-06 10:00:00,68.75,68.88,68.67,68.78,52043.0,58.0216,58.1313,57.9541,58.047,52043.0
2018-07-06 10:05:00,68.78,68.83,68.7,68.8,11234.0,58.047,58.0891,57.9794,58.0638,11234.0
2018-07-06 10:10:00,68.81,68.82,68.64,68.71,27439.0,58.0723,58.0807,57.9288,57.9879,27439.0
2018-07-06 10:15:00,68.72,68.79,68.72,68.79,7057.0,57.9963,58.0554,57.9963,58.0554,7057.0
2018-07-06 10:20:00,68.8,68.81,68.68,68.73,11140.0,58.0638,58.0723,57.9626,58.0048,11140.0
2018-07-06 10:25:00,68.74,68.78,68.66,68.73,29660.0,58.0132,58.047,57.9457,58.0048,29660.0
2018-07-06 10:30:00,68.74,68.8,68.68,68.69,30859.0,58.0132,58.0638,57.9626,57.971,30859.0
2018-07-06 10:35:00,68.68,68.76,68.65,68.69,25025.0,57.9626,58.0301,57.9372,57.971,25025.0
2018-07-06 10:40:00,68.72,68.78,68.71,68.77,119821.0,57.9963,58.047,57.9879,58.0385,119821.0
2018-07-06 10:45:00,68.76,68.85,68.68,68.77,68889.0,58.0301,58.106,57.9626,58.0385,68889.0
2018-07-06 10:50:00,68.77,68.79,68.66,68.74,46551.0,58.0385,58.0554,57.9457,58.0132,46551.0
2018-07-06 10:55:00,68.74,69.04,68.69,68.9,124996.0,58.0132,58.2664,57.971,58.1482,124996.0
2018-07-06 11:00:00,68.91,68.98,68.8,68.97,131356.0,58.1567,58.2157,58.0638,58.2073,131356.0
2018-07-06 11:05:00,68.96,69.21,68.94,69.16,32550.0,58.1989,58.4098,58.182,58.3677,32550.0
2018-07-06 11:10:00,69.15,69.21,69.12,69.18,16292.0,58.3592,58.4098,58.3339,58.3845,16292.0
2018-07-06 11:15:00,69.2,69.27,69.14,69.26,15078.0,58.4014,58.4605,58.3508,58.452,15078.0
2018-07-06 11:20:00,69.26,69.3,69.19,69.21,11074.0,58.452,58.4858,58.393,58.4098,11074.0
2018-07-06 11:25:00,69.21,69.27,69.2,69.25,14267.0,58.4098,58.4605,58.4014,58.4436,14267.0
2018-07-06 11:30:00,69.24,69.25,69.18,69.21,10081.0,58.4352,58.4436,58.3845,58.4098,10081.0
2018-07-06 11:35:00,69.2,69.41,69.2,69.4,30636.0,58.4014,58.5786,58.4014,58.5702,30636.0
2018-07-06 11:40:00,69.4,69.42,69.33,69.42,12531.0,58.5702,58.5871,58.5111,58.5871,12531.0
2018-07-06 11:45:00,69.42,69.46,69.39,69.41,9010.0,58.5871,58.6208,58.5618,58.5786,9010.0
2018-07-06 11:50:00,69.4,69.4,69.31,69.32,10598.0,58.5702,58.5702,58.4942,58.5027,10598.0
2018-07-06 11:55:00,69.32,69.37,69.31,69.36,5052.0,58.5027,58.5449,58.4942,58.5364,5052.0
2018-07-06 12:00:00,69.37,69.49,69.37,69.45,8774.0,58.5449,58.6462,58.5449,58.6124,8774.0
2018-07-06 12:05:00,69.44,69.54,69.43,69.52,15085.0,58.604,58.6884,58.5955,58.6715,15085.0
2018-07-06 12:10:00,69.53,69.55,69.48,69.5,12323.0,58.6799,58.6968,58.6377,58.6546,12323.0
2018-07-06 12:15:00,69.49,69.5,69.43,69.5,6340.0,58.6462,58.6546,58.5955,58.6546,6340.0
2018-07-06 12:20:00,69.5,69.55,69.47,69.53,9123.0,58.6546,58.6968,58.6293,58.6799,9123.0
2018-07-06 12:25:00,69.53,69.56,69.51,69.54,13377.0,58.6799,58.7052,58.663,58.6884,13377.0
2018-07-06 12:30:00,69.53,69.53,69.43,69.43,8515.0,58.6799,58.6799,58.5955,58.5955,8515.0
2018-07-06 12:35:00,69.44,69.5,69.42,69.49,11457.0,58.604,58.6546,58.5871,58.6462,11457.0
2018-07-06 12:40:00,69.5,69.5,69.46,69.47,6443.0,58.6546,58.6546,58.6208,58.6293,6443.0
2018-07-06 12:45:00,69.48,69.48,69.39,69.4,5448.0,58.6377,58.6377,58.5618,58.5702,5448.0
2018-07-06 12:50:00,69.41,69.43,69.35,69.36,5962.0,58.5786,58.5955,58.528,58.5364,5962.0
2018-07-06 12:55:00,69.35,69.37,69.33,69.34,7198.0,58.528,58.5449,58.5111,58.5196,7198.0
2018-07-06 13:00:00,69.35,69.45,69.34,69.45,11462.0,58.528,58.6124,58.5196,58.6124,11462.0
2018-07-06 13:05:00,69.45,69.48,69.44,69.45,11357.0,58.6124,58.6377,58.604,58.6124,11357.0
2018-07-06 13:10:00,69.45,69.47,69.42,69.42,8191.0,58.6124,58.6293,58.5871,58.5871,8191.0
2018-07-06 13:15:00,69.42,69.43,69.39,69.42,7408.0,58.5871,58.5955,58.5618,58.5871,7408.0
2018-07-06 13:20:00,69.42,69.43,69.35,69.35,5747.0,58.5871,58.5955,58.528,58.528,5747.0
2018-07-06 13:25:00,69.35,69.39,69.34,69.37,7065.0,58.528,58.5618,58.5196,58.5449,7065.0
2018-07-06 13:30:00,69.37,69.42,69.37,69.38,8037.0,58.5449,58.5871,58.5449,58.5533,8037.0
2018-07-06 13:35:00,69.38,69.4,69.37,69.39,4233.0,58.5533,58.5702,58.5449,58.5618,4233.0
2018-07-06 13:40:00,69.41,69.42,69.33,69.34,7213.0,58.5786,58.5871,58.5111,58.5196,7213.0
2018-07-06 13:45:00,69.35,69.37,69.34,69.36,7553.0,58.528,58.5449,58.5196,58.5364,7553.0
2018-07-06 13:50:00,69.36,69.42,69.35,69.4,4973.0,58.5364,58.5871,58.528,58.5702,4973.0
2018-07-06 13:55:00,69.39,69.41,69.36,69.4,5910.0,58.5618,58.5786,58.5364,58.5702,5910.0
2018-07-06 14:00:00,69.39,69.4,69.32,69.33,13690.0,58.5618,58.5702,58.5027,58.5111,13690.0
2018-07-06 14:05:00,69.33,69.34,69.24,69.24,8366.0,58.5111,58.5196,58.4352,58.4352,8366.0
2018-07-06 14:10:00,69.24,69.29,69.23,69.28,10373.0,58.4352,58.4774,58.4267,58.4689,10373.0
2018-07-06 14:15:00,69.28,69.29,69.24,69.25,18890.0,58.4689,58.4774,58.4352,58.4436,18890.0
2018-07-06 14:20:00,69.26,69.3,69.25,69.28,8389.0,58.452,58.4858,58.4436,58.4689,8389.0
2018-07-06 14:25:00,69.29,69.32,69.28,69.32,7082.0,58.4774,58.5027,58.4689,58.5027,7082.0
2018-07-06 14:30:00,69.32,69.34,69.3,69.3,12164.0,58.5027,58.5196,58.4858,58.4858,12164.0
2018-07-06 14:35:00,69.3,69.3,69.22,69.24,14372.0,58.4858,58.4858,58.4183,58.4352,14372.0
2018-07-06 14:40:00,69.24,69.28,69.23,69.27,11712.0,58.4352,58.4689,58.4267,58.4605,11712.0
2018-07-06 14:45:00,69.27,69.3,69.25,69.27,22273.0,58.4605,58.4858,58.4436,58.4605,22273.0
2018-07-06 14:50:00,69.27,69.28,69.24,69.26,9065.0,58.4605,58.4689,58.4352,58.452,9065.0
2018-07-06 14:55:00,69.27,69.37,69.26,69.35,20274.0,58.4605,58.5449,58.452,58.528,20274.0
2018-07-06 15:00:00,69.34,69.39,69.32,69.38,29189.0,58.5196,58.5618,58.5027,58.5533,29189.0
2018-07-06 15:05:00,69.38,69.4,69.35,69.37,14002.0,58.5533,58.5702,58.528,58.5449,14002.0
2018-07-06 15:10:00,69.37,69.39,69.35,69.36,9407.0,58.5449,58.5618,58.528,58.5364,9407.0
2018-07-06 15:15:00,69.36,69.38,69.32,69.36,14652.0,58.5364,58.5533,58.5027,58.5364,14652.0
2018-07-06 15:20:00,69.35,69.38,69.34,69.37,11915.0,58.528,58.5533,58.5196,58.5449,11915.0
2018-07-06 15:25:00,69.37,69.43,69.37,69.41,23398.0,58.5449,58.5955,58.5449,58.5786,23398.0
2018-07-06 15:30:00,69.41,69.42,69.34,69.34,22631.0,58.5786,58.5871,58.5196,58.5196,22631.0
2018-07-06 15:35:00,69.33,69.34,69.27,69.33,25330.0,58.5111,58.5196,58.4605,58.5111,25330.0
2018-07-06 15:40:00,69.33,69.33,69.2,69.22,29001.0,58.5111,58.5111,58.4014,58.4183,29001.0
2018-07-06 15:45:00,69.21,69.24,69.16,69.19,50394.0,58.4098,58.4352,58.3677,58.393,50394.0
2018-07-06 15:50:00,69.19,69.27,69.17,69.24,49336.0,58.393,58.4605,58.3761,58.4352,49336.0
2018-07-06 15:55:00,69.24,69.33,69.23,69.27,114842.0,58.4352,58.5111,58.4267,58.4605,114842.0
2018-07-09 09:30:00,69.57,69.84,69.46,69.76,171835.0,58.7137,58.9415,58.6208,58.874,171835.0
2018-07-09 09:35:00,69.85,70.15,69.85,70.07,13796.0,58.95,59.2032,58.95,59.1356,13796.0
2018-07-09 09:40:00,70.14,70.23,70.09,70.1,10840.0,59.1947,59.2707,59.1525,59.161,10840.0
2018-07-09 09:45:00,70.1,70.3,70.09,70.27,11118.0,59.161,59.3298,59.1525,59.3044,11118.0
2018-07-09 09:50:00,70.28,70.43,70.19,70.33,13945.0,59.3129,59.4395,59.2369,59.3551,13945.0
2018-07-09 09:55:00,70.32,70.41,70.31,70.35,7236.0,59.3466,59.4226,59.3382,59.372,7236.0
2018-07-09 10:00:00,70.35,70.37,70.04,70.05,13534.0,59.372,59.3888,59.1103,59.1188,13534.0
2018-07-09 10:05:00,70.07,70.13,69.96,70.03,10112.0,59.1356,59.1863,59.0428,59.1019,10112.0
2018-07-09 10:10:00,70.03,70.15,69.99,70.15,34881.0,59.1019,59.2032,59.0681,59.2032,34881.0
2018-07-09 10:15:00,70.17,70.19,70.07,70.11,6056.0,59.22,59.2369,59.1356,59.1694,6056.0
2018-07-09 10:20:00,70.1,70.29,70.05,70.22,22122.0,59.161,59.3213,59.1188,59.2622,22122.0
2018-07-09 10:25:00,70.2,70.25,70.15,70.24,35026.0,59.2454,59.2876,59.2032,59.2791,35026.0
2018-07-09 10:30:00,70.23,70.36,70.23,70.34,41296.0,59.2707,59.3804,59.2707,59.3635,41296.0
2018-07-09 10:35:00,70.36,70.54,70.36,70.47,15483.0,59.3804,59.5323,59.3804,59.4732,15483.0
2018-07-09 10:40:00,70.47,70.51,70.45,70.46,8695.0,59.4732,59.507,59.4563,59.4648,8695.0
2018-07-09 10:45:00,70.47,70.52,70.42,70.48,23137.0,59.4732,59.5154,59.431,59.4817,23137.0
2018-07-09 10:50:00,70.49,70.59,70.43,70.51,18028.0,59.4901,59.5745,59.4395,59.507,18028.0
2018-07-09 10:55:00,70.51,70.62,70.42,70.56,19777.0,59.507,59.5998,59.431,59.5492,19777.0
2018-07-09 11:00:00,70.56,70.57,70.49,70.56,11063.0,59.5492,59.5576,59.4901,59.5492,11063.0
2018-07-09 11:05:00,70.59,70.64,70.5,70.57,11292.0,59.5745,59.6167,59.4985,59.5576,11292.0
2018-07-09 11:10:00,70.6,70.66,70.58,70.6,15775.0,59.5829,59.6336,59.5661,59.5829,15775.0
2018-07-09 11:15:00,70.61,70.65,70.53,70.54,7965.0,59.5914,59.6251,59.5239,59.5323,7965.0
2018-07-09 11:20:00,70.54,70.57,70.45,70.47,13595.0,59.5323,59.5576,59.4563,59.4732,13595.0
2018-07-09 11:25:00,70.47,70.6,70.47,70.48,24390.0,59.4732,59.5829,59.4732,59.4817,24390.0
2018-07-09 11:30:00,70.49,70.5,70.39,70.45,8078.0,59.4901,59.4985,59.4057,59.4563,8078.0
2018-07-09 11:35:00,70.43,70.51,70.43,70.5,8116.0,59.4395,59.507,59.4395,59.4985,8116.0
2018-07-09 11:40:00,70.51,70.51,70.41,70.42,13607.0,59.507,59.507,59.4226,59.431,13607.0
2018-07-09 11:45:00,70.43,70.55,70.42,70.53,9624.0,59.4395,59.5407,59.431,59.5239,9624.0
2018-07-09 11:50:00,70.53,70.59,70.5,70.58,25569.0,59.5239,59.5745,59.4985,59.5661,25569.0
2018-07-09 11:55:00,70.58,70.68,70.55,70.66,13279.0,59.5661,59.6505,59.5407,59.6336,13279.0
2018-07-09 12:00:00,70.64,70.71,70.6,70.6,13750.0,59.6167,59.6758,59.5829,59.5829,13750.0
2018-07-09 12:05:00,70.61,70.73,70.61,70.72,15053.0,59.5914,59.6927,59.5914,59.6842,15053.0
2018-07-09 12:10:00,70.7,70.73,70.67,70.69,7219.0,59.6673,59.6927,59.642,59.6589,7219.0
2018-07-09 12:15:00,70.7,70.7,70.67,70.7,6767.0,59.6673,59.6673,59.642,59.6673,6767.0
2018-07-09 12:20:00,70.72,70.74,70.65,70.69,9583.0,59.6842,59.7011,59.6251,59.6589,9583.0
2018-07-09 12:25:00,70.68,70.75,70.64,70.66,37953.0,59.6505,59.7095,59.6167,59.6336,37953.0
2018-07-09 12:30:00,70.65,70.69,70.61,70.68,13122.0,59.6251,59.6589,59.5914,59.6505,13122.0
2018-07-09 12:35:00,70.69,70.7,70.68,70.69,12013.0,59.6589,59.6673,59.6505,59.6589,12013.0
2018-07-09 12:40:00,70.7,70.73,70.67,70.72,9801.0,59.6673,59.6927,59.642,59.6842,9801.0
2018-07-09 12:45:00,70.71,70.73,70.7,70.71,6958.0,59.6758,59.6927,59.6673,59.6758,6958.0
2018-07-09 12:50:00,70.69,70.7,70.67,70.7,4517.0,59.6589,59.6673,59.642,59.6673,4517.0
2018-07-09 12:55:00,70.71,70.73,70.68,70.68,7857.0,59.6758,59.6927,59.6505,59.6505,7857.0
2018-07-09 13:00:00,70.69,70.72,70.65,70.7,14053.0,59.6589,59.6842,59.6251,59.6673,14053.0
2018-07-09 13:05:00,70.71,70.76,70.67,70.68,7959.0,59.6758,59.718,59.642,59.6505,7959.0
2018-07-09 13:10:00,70.68,70.7,70.65,70.68,8400.0,59.6505,59.6673,59.6251,59.6505,8400.0
2018-07-09 13:15:00,70.68,70.71,70.67,70.7,13210.0,59.6505,59.6758,59.642,59.6673,13210.0
2018-07-09 13:20:00,70.7,70.75,70.68,70.74,11217.0,59.6673,59.7095,59.6505,59.7011,11217.0
2018-07-09 13:25:00,70.75,70.77,70.72,70.73,12911.0,59.7095,59.7264,59.6842,59.6927,12911.0
2018-07-09 13:30:00,70.73,70.78,70.71,70.78,15253.0,59.6927,59.7349,59.6758,59.7349,15253.0
2018-07-09 13:35:00,70.78,70.79,70.7,70.7,9319.0,59.7349,59.7433,59.6673,59.6673,9319.0
2018-07-09 13:40:00,70.7,70.72,70.69,70.72,16298.0,59.6673,59.6842,59.6589,59.6842,16298.0
2018-07-09 13:45:00,70.72,70.81,70.71,70.8,24377.0,59.6842,59.7602,59.6758,59.7517,24377.0
2018-07-09 13:50:00,70.82,70.87,70.82,70.86,13308.0,59.7686,59.8108,59.7686,59.8024,13308.0
2018-07-09 13:55:00,70.86,70.87,70.83,70.87,14288.0,59.8024,59.8108,59.7771,59.8108,14288.0
2018-07-09 14:00:00,70.86,70.92,70.85,70.91,10937.0,59.8024,59.853,59.7939,59.8446,10937.0
2018-07-09 14:05:00,70.9,70.9,70.81,70.81,18258.0,59.8361,59.8361,59.7602,59.7602,18258.0
2018-07-09 14:10:00,70.8,70.83,70.79,70.82,16590.0,59.7517,59.7771,59.7433,59.7686,16590.0
2018-07-09 14:15:00,70.81,70.89,70.81,70.89,11873.0,59.7602,59.8277,59.7602,59.8277,11873.0
2018-07-09 14:20:00,70.9,70.92,70.85,70.85,14564.0,59.8361,59.853,59.7939,59.7939,14564.0
2018-07-09 14:25:00,70.86,70.92,70.85,70.89,12273.0,59.8024,59.853,59.7939,59.8277,12273.0
2018-07-09 14:30:00,70.89,70.9,70.86,70.87,8324.0,59.8277,59.8361,59.8024,59.8108,8324.0
2018-07-09 14:35:00,70.87,70.91,70.87,70.89,12742.0,59.8108,59.8446,59.8108,59.8277,12742.0
2018-07-09 14:40:00,70.89,70.96,70.88,70.95,23316.0,59.8277,59.8868,59.8192,59.8783,23316.0
2018-07-09 14:45:00,70.95,70.99,70.94,70.99,31432.0,59.8783,59.9121,59.8699,59.9121,31432.0
2018-07-09 14:50:00,70.99,71.0,70.94,70.95,15983.0,59.9121,59.9205,59.8699,59.8783,15983.0
2018-07-09 14:55:00,70.96,71.0,70.95,70.99,26838.0,59.8868,59.9205,59.8783,59.9121,26838.0
2018-07-09 15:00:00,70.99,71.01,70.95,70.95,29242.0,59.9121,59.929,59.8783,59.8783,29242.0
2018-07-09 15:05:00,70.95,70.98,70.93,70.96,16414.0,59.8783,59.9036,59.8614,59.8868,16414.0
2018-07-09 15:10:00,70.95,70.99,70.94,70.98,15820.0,59.8783,59.9121,59.8699,59.9036,15820.0
2018-07-09 15:15:00,70.98,70.98,70.78,70.83,18695.0,59.9036,59.9036,59.7349,59.7771,18695.0
2018-07-09 15:20:00,70.83,70.83,70.78,70.8,8572.0,59.7771,59.7771,59.7349,59.7517,8572.0
2018-07-09 15:25:00,70.8,70.83,70.78,70.81,14535.0,59.7517,59.7771,59.7349,59.7602,14535.0
2018-07-09 15:30:00,70.81,70.87,70.8,70.87,26094.0,59.7602,59.8108,59.7517,59.8108,26094.0
2018-07-09 15:35:00,70.86,70.91,70.85,70.9,24698.0,59.8024,59.8446,59.7939,59.8361,24698.0
2018-07-09 15:40:00,70.89,70.97,70.88,70.97,44405.0,59.8277,59.8952,59.8192,59.8952,44405.0
2018-07-09 15:45:00,70.97,70.97,70.82,70.83,62097.0,59.8952,59.8952,59.7686,59.7771,62097.0
2018-07-09 15:50:00,70.82,70.86,70.78,70.85,64624.0,59.7686,59.8024,59.7349,59.7939,64624.0
2018-07-09 15:55:00,70.84,70.86,70.79,70.85,98248.0,59.7855,59.8024,59.7433,59.7939,98248.0
2018-07-10 09:30:00,70.84,71.13,70.8,71.13,50238.0,59.7855,60.0302,59.7517,60.0302,50238.0
2018-07-10 09:35:00,71.18,71.29,71.02,71.13,22162.0,60.0724,60.1653,59.9374,60.0302,22162.0
2018-07-10 09:40:00,71.14,71.14,70.85,70.92,28613.0,60.0387,60.0387,59.7939,59.853,28613.0
2018-07-10 09:45:00,70.93,70.93,70.74,70.8,71803.0,59.8614,59.8614,59.7011,59.7517,71803.0
2018-07-10 09:50:00,70.81,70.88,70.59,70.65,61763.0,59.7602,59.8192,59.5745,59.6251,61763.0
2018-07-10 09:55:00,70.65,70.96,70.65,70.78,75423.0,59.6251,59.8868,59.6251,59.7349,75423.0
2018-07-10 10:00:00,70.78,70.82,70.57,70.66,49889.0,59.7349,59.7686,59.5576,59.6336,49889.0
2018-07-10 10:05:00,70.65,70.9,70.61,70.74,11542.0,59.6251,59.8361,59.5914,59.7011,11542.0
2018-07-10 10:10:00,70.73,70.85,70.68,70.73,20733.0,59.6927,59.7939,59.6505,59.6927,20733.0
2018-07-10 10:15:00,70.75,70.85,70.74,70.85,29816.0,59.7095,59.7939,59.7011,59.7939,29816.0
2018-07-10 10:20:00,70.86,70.88,70.77,70.83,22388.0,59.8024,59.8192,59.7264,59.7771,22388.0
2018-07-10 10:25:00,70.85,70.86,70.63,70.65,19735.0,59.7939,59.8024,59.6083,59.6251,19735.0
2018-07-10 10:30:00,70.65,70.81,70.64,70.67,28695.0,59.6251,59.7602,59.6167,59.642,28695.0
2018-07-10 10:35:00,70.63,70.91,70.63,70.91,21558.0,59.6083,59.8446,59.6083,59.8446,21558.0
2018-07-10 10:40:00,70.9,70.97,70.81,70.96,32491.0,59.8361,59.8952,59.7602,59.8868,32491.0
2018-07-10 10:45:00,70.96,71.12,70.95,71.09,51956.0,59.8868,60.0218,59.8783,59.9965,51956.0
2018-07-10 10:50:00,71.1,71.1,70.92,70.95,20667.0,60.0049,60.0049,59.853,59.8783,20667.0
2018-07-10 10:55:00,70.97,71.01,70.91,70.96,13491.0,59.8952,59.929,59.8446,59.8868,13491.0
2018-07-10 11:00:00,70.97,70.99,70.8,70.8,25275.0,59.8952,59.9121,59.7517,59.7517,25275.0
2018-07-10 11:05:00,70.81,70.92,70.79,70.89,22191.0,59.7602,59.853,59.7433,59.8277,22191.0
2018-07-10 11:10:00,70.9,70.95,70.85,70.9,111748.0,59.8361,59.8783,59.7939,59.8361,111748.0
2018-07-10 11:15:00,70.91,70.94,70.76,70.78,82584.0,59.8446,59.8699,59.718,59.7349,82584.0
2018-07-10 11:20:00,70.78,70.78,70.58,70.6,19275.0,59.7349,59.7349,59.5661,59.5829,19275.0
2018-07-10 11:25:00,70.59,70.66,70.54,70.61,16147.0,59.5745,59.6336,59.5323,59.5914,16147.0
2018-07-10 11:30:00,70.58,70.7,70.55,70.7,16812.0,59.5661,59.6673,59.5407,59.6673,16812.0
2018-07-10 11:35:00,70.7,70.77,70.7,70.74,6074.0,59.6673,59.7264,59.6673,59.7011,6074.0
2018-07-10 11:40:00,70.75,70.9,70.75,70.86,36651.0,59.7095,59.8361,59.7095,59.8024,36651.0
2018-07-10 11:45:00,70.86,70.92,70.86,70.86,9448.0,59.8024,59.853,59.8024,59.8024,9448.0
2018-07-10 11:50:00,70.87,70.91,70.86,70.87,5528.0,59.8108,59.8446,59.8024,59.8108,5528.0
2018-07-10 11:55:00,70.86,70.88,70.81,70.88,8820.0,59.8024,59.8192,59.7602,59.8192,8820.0
2018-07-10 12:00:00,70.9,70.9,70.82,70.84,6818.0,59.8361,59.8361,59.7686,59.7855,6818.0
2018-07-10 12:05:00,70.82,70.9,70.82,70.86,9742.0,59.7686,59.8361,59.7686,59.8024,9742.0
2018-07-10 12:10:00,70.87,70.9,70.86,70.86,5751.0,59.8108,59.8361,59.8024,59.8024,5751.0
2018-07-10 12:15:00,70.86,70.89,70.85,70.89,8228.0,59.8024,59.8277,59.7939,59.8277,8228.0
2018-07-10 12:20:00,70.88,70.89,70.86,70.87,5399.0,59.8192,59.8277,59.8024,59.8108,5399.0
2018-07-10 12:25:00,70.86,70.97,70.86,70.95,12040.0,59.8024,59.8952,59.8024,59.8783,12040.0
2018-07-10 12:30:00,70.95,71.04,70.94,71.03,10728.0,59.8783,59.9543,59.8699,59.9458,10728.0
2018-07-10 12:35:00,71.02,71.09,71.01,71.09,15724.0,59.9374,59.9965,59.929,59.9965,15724.0
2018-07-10 12:40:00,71.09,71.1,71.03,71.04,18367.0,59.9965,60.0049,59.9458,59.9543,18367.0
2018-07-10 12:45:00,71.04,71.06,71.0,71.0,14658.0,59.9543,59.9712,59.9205,59.9205,14658.0
2018-07-10 12:50:00,71.0,71.02,70.98,71.01,12767.0,59.9205,59.9374,59.9036,59.929,12767.0
2018-07-10 12:55:00,71.02,71.07,71.02,71.05,13742.0,59.9374,59.9796,59.9374,59.9627,13742.0
2018-07-10 13:00:00,71.06,71.12,71.06,71.09,15500.0,59.9712,60.0218,59.9712,59.9965,15500.0
2018-07-10 13:05:00,71.09,71.1,70.97,70.97,13279.0,59.9965,60.0049,59.8952,59.8952,13279.0
2018-07-10 13:10:00,70.96,70.98,70.89,70.9,13092.0,59.8868,59.9036,59.8277,59.8361,13092.0
2018-07-10 13:15:00,70.91,70.97,70.89,70.92,7292.0,59.8446,59.8952,59.8277,59.853,7292.0
2018-07-10 13:20:00,70.92,70.93,70.88,70.89,5188.0,59.853,59.8614,59.8192,59.8277,5188.0
2018-07-10 13:25:00,70.89,70.91,70.88,70.89,3856.0,59.8277,59.8446,59.8192,59.8277,3856.0
2018-07-10 13:30:00,70.88,70.88,70.79,70.83,54871.0,59.8192,59.8192,59.7433,59.7771,54871.0
2018-07-10 13:35:00,70.82,70.84,70.7,70.7,10529.0,59.7686,59.7855,59.6673,59.6673,10529.0
2018-07-10 13:40:00,70.7,70.72,70.68,70.68,72414.0,59.6673,59.6842,59.6505,59.6505,72414.0
2018-07-10 13:45:00,70.69,70.74,70.66,70.67,47693.0,59.6589,59.7011,59.6336,59.642,47693.0
2018-07-10 13:50:00,70.67,70.76,70.6,70.75,141300.0,59.642,59.718,59.5829,59.7095,141300.0
2018-07-10 13:55:00,70.75,70.86,70.74,70.81,41163.0,59.7095,59.8024,59.7011,59.7602,41163.0
2018-07-10 14:00:00,70.81,70.9,70.79,70.9,14574.0,59.7602,59.8361,59.7433,59.8361,14574.0
2018-07-10 14:05:00,70.89,70.91,70.8,70.89,20669.0,59.8277,59.8446,59.7517,59.8277,20669.0
2018-07-10 14:10:00,70.88,70.96,70.87,70.94,18890.0,59.8192,59.8868,59.8108,59.8699,18890.0
2018-07-10 14:15:00,70.95,70.97,70.93,70.95,15441.0,59.8783,59.8952,59.8614,59.8783,15441.0
2018-07-10 14:20:00,70.95,70.96,70.86,70.87,5574.0,59.8783,59.8868,59.8024,59.8108,5574.0
2018-07-10 14:25:00,70.88,70.97,70.87,70.9,9535.0,59.8192,59.8952,59.8108,59.8361,9535.0
2018-07-10 14:30:00,70.9,70.93,70.89,70.9,9928.0,59.8361,59.8614,59.8277,59.8361,9928.0
2018-07-10 14:35:00,70.89,70.94,70.89,70.93,9761.0,59.8277,59.8699,59.8277,59.8614,9761.0
2018-07-10 14:40:00,70.92,70.93,70.83,70.83,12028.0,59.853,59.8614,59.7771,59.7771,12028.0
2018-07-10 14:45:00,70.83,70.88,70.82,70.83,17623.0,59.7771,59.8192,59.7686,59.7771,17623.0
2018-07-10 14:50:00,70.83,70.87,70.77,70.77,19187.0,59.7771,59.8108,59.7264,59.7264,19187.0
2018-07-10 14:55:00,70.77,70.87,70.75,70.86,13535.0,59.7264,59.8108,59.7095,59.8024,13535.0
2018-07-10 15:00:00,70.87,70.87,70.82,70.86,10764.0,59.8108,59.8108,59.7686,59.8024,10764.0
2018-07-10 15:05:00,70.85,70.87,70.85,70.86,12591.0,59.7939,59.8108,59.7939,59.8024,12591.0
2018-07-10 15:10:00,70.86,70.92,70.85,70.9,26883.0,59.8024,59.853,59.7939,59.8361,26883.0
2018-07-10 15:15:00,70.9,70.91,70.87,70.89,29558.0,59.8361,59.8446,59.8108,59.8277,29558.0
2018-07-10 15:20:00,70.9,70.91,70.87,70.88,28911.0,59.8361,59.8446,59.8108,59.8192,28911.0
2018-07-10 15:25:00,70.88,70.88,70.81,70.84,23702.0,59.8192,59.8192,59.7602,59.7855,23702.0
2018-07-10 15:30:00,70.85,70.97,70.85,70.97,13599.0,59.7939,59.8952,59.7939,59.8952,13599.0
2018-07-10 15:35:00,70.96,71.02,70.94,71.01,22975.0,59.8868,59.9374,59.8699,59.929,22975.0
2018-07-10 15:40:00,71.01,71.03,70.96,71.01,24655.0,59.929,59.9458,59.8868,59.929,24655.0
2018-07-10 15:45:00,71.01,71.01,70.9,70.93,41326.0,59.929,59.929,59.8361,59.8614,41326.0
2018-07-10 15:50:00,70.93,71.0,70.93,70.98,31052.0,59.8614,59.9205,59.8614,59.9036,31052.0
2018-07-10 15:55:00,70.97,71.03,70.96,70.98,97526.0,59.8952,59.9458,59.8868,59.9036,97526.0
2018-07-11 09:30:00,70.3,70.35,69.84,70.14,50683.0,59.3298,59.372,58.9415,59.1947,50683.0
2018-07-11 09:35:00,70.15,70.21,70.03,70.11,11967.0,59.2032,59.2538,59.1019,59.1694,11967.0
2018-07-11 09:40:00,70.12,70.12,69.94,69.97,25555.0,59.1778,59.1778,59.0259,59.0513,25555.0
2018-07-11 09:45:00,69.98,70.0,69.64,69.69,50040.0,59.0597,59.0766,58.7727,58.8149,50040.0
2018-07-11 09:50:00,69.69,69.71,69.64,69.7,5846.0,58.8149,58.8318,58.7727,58.8234,5846.0
2018-07-11 09:55:00,69.7,69.7,69.7,69.7,0.0,58.8234,58.8234,58.8234,58.8234,0.0
2018-07-11 10:00:00,69.7,69.7,69.7,69.7,0.0,58.8234,58.8234,58.8234,58.8234,0.0
2018-07-11 10:05:00,70.04,70.04,69.87,69.94,2961.0,59.1103,59.1103,58.9669,59.0259,2961.0
2018-07-11 10:10:00,69.92,69.93,69.65,69.7,56254.0,59.0091,59.0175,58.7812,58.8234,56254.0
2018-07-11 10:15:00,69.67,69.75,69.62,69.65,44205.0,58.7981,58.8656,58.7559,58.7812,44205.0
2018-07-11 10:20:00,69.66,69.83,69.64,69.83,63837.0,58.7896,58.9331,58.7727,58.9331,63837.0
2018-07-11 10:25:00,69.81,69.94,69.78,69.94,43351.0,58.9162,59.0259,58.8909,59.0259,43351.0
2018-07-11 10:30:00,69.96,70.07,69.95,70.03,7629.0,59.0428,59.1356,59.0344,59.1019,7629.0
2018-07-11 10:35:00,70.03,70.04,69.93,70.0,124539.0,59.1019,59.1103,59.0175,59.0766,124539.0
2018-07-11 10:40:00,70.01,70.01,69.76,69.79,13808.0,59.085,59.085,58.874,58.8993,13808.0
2018-07-11 10:45:00,69.79,69.8,69.7,69.72,23508.0,58.8993,58.9078,58.8234,58.8403,23508.0
2018-07-11 10:50:00,69.72,69.82,69.7,69.81,48595.0,58.8403,58.9247,58.8234,58.9162,48595.0
2018-07-11 10:55:00,69.83,69.93,69.81,69.92,8084.0,58.9331,59.0175,58.9162,59.0091,8084.0
2018-07-11 11:00:00,69.93,70.12,69.92,70.07,8884.0,59.0175,59.1778,59.0091,59.1356,8884.0
2018-07-11 11:05:00,70.07,70.19,70.06,70.19,28943.0,59.1356,59.2369,59.1272,59.2369,28943.0
2018-07-11 11:10:00,70.16,70.19,70.11,70.12,16575.0,59.2116,59.2369,59.1694,59.1778,16575.0
2018-07-11 11:15:00,70.11,70.12,69.93,69.95,32767.0,59.1694,59.1778,59.0175,59.0344,32767.0
2018-07-11 11:20:00,69.93,69.93,69.75,69.75,20567.0,59.0175,59.0175,58.8656,58.8656,20567.0
2018-07-11 11:25:00,69.76,69.76,69.52,69.54,21258.0,58.874,58.874,58.6715,58.6884,21258.0
2018-07-11 11:30:00,69.54,69.57,69.44,69.47,37740.0,58.6884,58.7137,58.604,58.6293,37740.0
2018-07-11 11:35:00,69.47,69.62,69.47,69.55,21579.0,58.6293,58.7559,58.6293,58.6968,21579.0
2018-07-11 11:40:00,69.55,69.58,69.35,69.37,24866.0,58.6968,58.7221,58.528,58.5449,24866.0
2018-07-11 11:45:00,69.35,69.54,69.35,69.5,21497.0,58.528,58.6884,58.528,58.6546,21497.0
2018-07-11 11:50:00,69.5,69.52,69.39,69.45,17577.0,58.6546,58.6715,58.5618,58.6124,17577.0
2018-07-11 11:55:00,69.44,69.47,69.32,69.34,20039.0,58.604,58.6293,58.5027,58.5196,20039.0
2018-07-11 12:00:00,69.34,69.41,69.26,69.4,20630.0,58.5196,58.5786,58.452,58.5702,20630.0
2018-07-11 12:05:00,69.41,69.51,69.36,69.36,20680.0,58.5786,58.663,58.5364,58.5364,20680.0
2018-07-11 12:10:00,69.37,69.45,69.36,69.37,33922.0,58.5449,58.6124,58.5364,58.5449,33922.0
2018-07-11 12:15:00,69.37,69.55,69.36,69.48,13394.0,58.5449,58.6968,58.5364,58.6377,13394.0
2018-07-11 12:20:00,69.47,69.48,69.41,69.42,9472.0,58.6293,58.6377,58.5786,58.5871,9472.0
2018-07-11 12:25:00,69.43,69.45,69.33,69.36,14221.0,58.5955,58.6124,58.5111,58.5364,14221.0
2018-07-11 12:30:00,69.36,69.5,69.35,69.43,15384.0,58.5364,58.6546,58.528,58.5955,15384.0
2018-07-11 12:35:00,69.43,69.51,69.39,69.49,28077.0,58.5955,58.663,58.5618,58.6462,28077.0
2018-07-11 12:40:00,69.48,69.51,69.42,69.44,22293.0,58.6377,58.663,58.5871,58.604,22293.0
2018-07-11 12:45:00,69.43,69.57,69.4,69.48,11608.0,58.5955,58.7137,58.5702,58.6377,11608.0
2018-07-11 12:50:00,69.48,69.51,69.37,69.4,9538.0,58.6377,58.663,58.5449,58.5702,9538.0
2018-07-11 12:55:00,69.43,69.43,69.28,69.3,13891.0,58.5955,58.5955,58.4689,58.4858,13891.0
2018-07-11 13:00:00,69.32,69.36,69.24,69.24,29118.0,58.5027,58.5364,58.4352,58.4352,29118.0
2018-07-11 13:05:00,69.26,69.33,69.25,69.3,16403.0,58.452,58.5111,58.4436,58.4858,16403.0
2018-07-11 13:10:00,69.3,69.32,69.22,69.32,10231.0,58.4858,58.5027,58.4183,58.5027,10231.0
2018-07-11 13:15:00,69.32,69.33,69.27,69.33,9451.0,58.5027,58.5111,58.4605,58.5111,9451.0
2018-07-11 13:20:00,69.33,69.43,69.32,69.43,16810.0,58.5111,58.5955,58.5027,58.5955,16810.0
2018-07-11 13:25:00,69.44,69.44,69.3,69.33,48502.0,58.604,58.604,58.4858,58.5111,48502.0
2018-07-11 13:30:00,69.33,69.42,69.32,69.4,94864.0,58.5111,58.5871,58.5027,58.5702,94864.0
2018-07-11 13:35:00,69.4,69.42,69.27,69.28,16775.0,58.5702,58.5871,58.4605,58.4689,16775.0
2018-07-11 13:40:00,69.27,69.28,69.16,69.19,18019.0,58.4605,58.4689,58.3677,58.393,18019.0
2018-07-11 13:45:00,69.21,69.21,69.18,69.19,7099.0,58.4098,58.4098,58.3845,58.393,7099.0
2018-07-11 13:50:00,69.18,69.18,69.09,69.14,11681.0,58.3845,58.3845,58.3086,58.3508,11681.0
2018-07-11 13:55:00,69.13,69.14,69.07,69.08,10149.0,58.3423,58.3508,58.2917,58.3001,10149.0
2018-07-11 14:00:00,69.08,69.13,69.06,69.09,12743.0,58.3001,58.3423,58.2833,58.3086,12743.0
2018-07-11 14:05:00,69.09,69.13,68.94,68.94,18652.0,58.3086,58.3423,58.182,58.182,18652.0
2018-07-11 14:10:00,68.93,68.93,68.82,68.89,21836.0,58.1735,58.1735,58.0807,58.1398,21836.0
2018-07-11 14:15:00,68.89,68.95,68.81,68.95,22646.0,58.1398,58.1904,58.0723,58.1904,22646.0
2018-07-11 14:20:00,68.94,69.07,68.92,69.07,13384.0,58.182,58.2917,58.1651,58.2917,13384.0
2018-07-11 14:25:00,69.09,69.2,69.07,69.19,13836.0,58.3086,58.4014,58.2917,58.393,13836.0
2018-07-11 14:30:00,69.19,69.28,69.17,69.25,18522.0,58.393,58.4689,58.3761,58.4436,18522.0
2018-07-11 14:35:00,69.26,69.31,69.25,69.28,12589.0,58.452,58.4942,58.4436,58.4689,12589.0
2018-07-11 14:40:00,69.27,69.27,69.18,69.25,16107.0,58.4605,58.4605,58.3845,58.4436,16107.0
2018-07-11 14:45:00,69.26,69.27,69.2,69.22,8383.0,58.452,58.4605,58.4014,58.4183,8383.0
2018-07-11 14:50:00,69.23,69.27,69.21,69.22,21785.0,58.4267,58.4605,58.4098,58.4183,21785.0
2018-07-11 14:55:00,69.21,69.22,69.15,69.18,16426.0,58.4098,58.4183,58.3592,58.3845,16426.0
2018-07-11 15:00:00,69.17,69.2,69.13,69.14,40803.0,58.3761,58.4014,58.3423,58.3508,40803.0
2018-07-11 15:05:00,69.15,69.2,69.13,69.19,61217.0,58.3592,58.4014,58.3423,58.393,61217.0
2018-07-11 15:10:00,69.19,69.24,69.15,69.17,35416.0,58.393,58.4352,58.3592,58.3761,35416.0
2018-07-11 15:15:00,69.17,69.2,69.05,69.05,26148.0,58.3761,58.4014,58.2748,58.2748,26148.0
2018-07-11 15:20:00,69.06,69.09,69.03,69.06,46862.0,58.2833,58.3086,58.2579,58.2833,46862.0
2018-07-11 15:25:00,69.06,69.1,69.01,69.08,30270.0,58.2833,58.317,58.2411,58.3001,30270.0
2018-07-11 15:30:00,69.08,69.14,69.08,69.14,52155.0,58.3001,58.3508,58.3001,58.3508,52155.0
2018-07-11 15:35:00,69.15,69.19,69.09,69.15,36141.0,58.3592,58.393,58.3086,58.3592,36141.0
2018-07-11 15:40:00,69.14,69.19,69.07,69.08,76673.0,58.3508,58.393,58.2917,58.3001,76673.0
2018-07-11 15:45:00,69.08,69.21,69.06,69.15,87080.0,58.3001,58.4098,58.2833,58.3592,87080.0
2018-07-11 15:50:00,69.14,69.14,69.03,69.09,120128.0,58.3508,58.3508,58.2579,58.3086,120128.0
2018-07-11 15:55:00,69.1,69.12,69.03,69.07,245943.0,58.317,58.3339,58.2579,58.2917,245943.0
2018-07-12 09:30:00,70.33,70.35,69.96,70.29,76561.0,59.3551,59.372,59.0428,59.3213,76561.0
2018-07-12 09:35:00,70.32,70.33,69.83,69.87,39746.0,59.3466,59.3551,58.9331,58.9669,39746.0
2018-07-12 09:40:00,69.85,69.87,69.59,69.67,24644.0,58.95,58.9669,58.7306,58.7981,24644.0
2018-07-12 09:45:00,69.69,69.69,69.44,69.55,29654.0,58.8149,58.8149,58.604,58.6968,29654.0
2018-07-12 09:50:00,69.56,69.91,69.54,69.85,48655.0,58.7052,59.0006,58.6884,58.95,48655.0
2018-07-12 09:55:00,69.85,70.04,69.75,70.0,14873.0,58.95,59.1103,58.8656,59.0766,14873.0
2018-07-12 10:00:00,70.0,70.07,69.93,70.02,19440.0,59.0766,59.1356,59.0175,59.0934,19440.0
2018-07-12 10:05:00,70.0,70.05,69.9,69.93,11604.0,59.0766,59.1188,58.9922,59.0175,11604.0
2018-07-12 10:10:00,69.95,69.97,69.67,69.67,11855.0,59.0344,59.0513,58.7981,58.7981,11855.0
2018-07-12 10:15:00,69.69,69.76,69.69,69.73,17129.0,58.8149,58.874,58.8149,58.8487,17129.0
2018-07-12 10:20:00,69.73,69.94,69.73,69.89,12817.0,58.8487,59.0259,58.8487,58.9837,12817.0
2018-07-12 10:25:00,69.89,70.1,69.87,70.05,27031.0,58.9837,59.161,58.9669,59.1188,27031.0
2018-07-12 10:30:00,70.06,70.12,70.04,70.04,11299.0,59.1272,59.1778,59.1103,59.1103,11299.0
2018-07-12 10:35:00,70.06,70.08,69.99,70.04,10739.0,59.1272,59.1441,59.0681,59.1103,10739.0
2018-07-12 10:40:00,70.05,70.05,69.84,69.86,8841.0,59.1188,59.1188,58.9415,58.9584,8841.0
2018-07-12 10:45:00,69.84,69.92,69.82,69.89,8760.0,58.9415,59.0091,58.9247,58.9837,8760.0
2018-07-12 10:50:00,69.93,70.0,69.91,69.98,7873.0,59.0175,59.0766,59.0006,59.0597,7873.0
2018-07-12 10:55:00,69.98,70.02,69.94,70.02,3850.0,59.0597,59.0934,59.0259,59.0934,3850.0
2018-07-12 11:00:00,70.03,70.18,70.03,70.16,12635.0,59.1019,59.2285,59.1019,59.2116,12635.0
2018-07-12 11:05:00,70.18,70.2,70.16,70.18,5623.0,59.2285,59.2454,59.2116,59.2285,5623.0
2018-07-12 11:10:00,70.2,70.2,70.11,70.12,11835.0,59.2454,59.2454,59.1694,59.1778,11835.0
2018-07-12 11:15:00,70.13,70.18,70.05,70.07,11934.0,59.1863,59.2285,59.1188,59.1356,11934.0
2018-07-12 11:20:00,70.07,70.14,69.98,70.1,6700.0,59.1356,59.1947,59.0597,59.161,6700.0
2018-07-12 11:25:00,70.1,70.18,70.07,70.16,8242.0,59.161,59.2285,59.1356,59.2116,8242.0
2018-07-12 11:30:00,70.16,70.2,70.14,70.14,13698.0,59.2116,59.2454,59.1947,59.1947,13698.0
2018-07-12 11:35:00,70.14,70.16,70.05,70.15,7965.0,59.1947,59.2116,59.1188,59.2032,7965.0
2018-07-12 11:40:00,70.16,70.17,70.09,70.13,15542.0,59.2116,59.22,59.1525,59.1863,15542.0
2018-07-12 11:45:00,70.13,70.25,70.12,70.25,27893.0,59.1863,59.2876,59.1778,59.2876,27893.0
2018-07-12 11:50:00,70.24,70.24,70.09,70.1,12683.0,59.2791,59.2791,59.1525,59.161,12683.0
2018-07-12 11:55:00,70.1,70.17,70.08,70.17,23145.0,59.161,59.22,59.1441,59.22,23145.0
2018-07-12 12:00:00,70.19,70.26,70.19,70.19,8975.0,59.2369,59.296,59.2369,59.2369,8975.0
2018-07-12 12:05:00,70.2,70.22,70.17,70.17,10111.0,59.2454,59.2622,59.22,59.22,10111.0
2018-07-12 12:10:00,70.16,70.18,70.11,70.13,10878.0,59.2116,59.2285,59.1694,59.1863,10878.0
2018-07-12 12:15:00,70.12,70.2,70.08,70.19,8999.0,59.1778,59.2454,59.1441,59.2369,8999.0
2018-07-12 12:20:00,70.19,70.19,70.12,70.18,11200.0,59.2369,59.2369,59.1778,59.2285,11200.0
2018-07-12 12:25:00,70.18,70.2,70.12,70.16,12684.0,59.2285,59.2454,59.1778,59.2116,12684.0
2018-07-12 12:30:00,70.17,70.18,70.11,70.17,14569.0,59.22,59.2285,59.1694,59.22,14569.0
2018-07-12 12:35:00,70.17,70.18,70.13,70.14,12632.0,59.22,59.2285,59.1863,59.1947,12632.0
2018-07-12 12:40:00,70.13,70.13,69.95,70.07,21638.0,59.1863,59.1863,59.0344,59.1356,21638.0
2018-07-12 12:45:00,70.04,70.1,70.03,70.07,12357.0,59.1103,59.161,59.1019,59.1356,12357.0
2018-07-12 12:50:00,70.06,70.07,70.03,70.07,13133.0,59.1272,59.1356,59.1019,59.1356,13133.0
2018-07-12 12:55:00,70.06,70.19,70.06,70.18,12195.0,59.1272,59.2369,59.1272,59.2285,12195.0
2018-07-12 13:00:00,70.18,70.27,70.16,70.23,8421.0,59.2285,59.3044,59.2116,59.2707,8421.0
2018-07-12 13:05:00,70.22,70.25,70.16,70.21,9539.0,59.2622,59.2876,59.2116,59.2538,9539.0
2018-07-12 13:10:00,70.19,70.27,70.18,70.25,11915.0,59.2369,59.3044,59.2285,59.2876,11915.0
2018-07-12 13:15:00,70.25,70.29,70.2,70.27,23436.0,59.2876,59.3213,59.2454,59.3044,23436.0
2018-07-12 13:20:00,70.26,70.26,70.16,70.19,8912.0,59.296,59.296,59.2116,59.2369,8912.0
2018-07-12 13:25:00,70.2,70.27,70.2,70.25,11435.0,59.2454,59.3044,59.2454,59.2876,11435.0
2018-07-12 13:30:00,70.26,70.27,70.16,70.17,12166.0,59.296,59.3044,59.2116,59.22,12166.0
2018-07-12 13:35:00,70.17,70.24,70.16,70.23,12768.0,59.22,59.2791,59.2116,59.2707,12768.0
2018-07-12 13:40:00,70.25,70.28,70.24,70.25,13306.0,59.2876,59.3129,59.2791,59.2876,13306.0
2018-07-12 13:45:00,70.25,70.3,70.2,70.22,14294.0,59.2876,59.3298,59.2454,59.2622,14294.0
2018-07-12 13:50:00,70.22,70.22,70.14,70.18,10193.0,59.2622,59.2622,59.1947,59.2285,10193.0
2018-07-12 13:55:00,70.18,70.22,70.16,70.17,8936.0,59.2285,59.2622,59.2116,59.22,8936.0
2018-07-12 14:00:00,70.19,70.26,70.17,70.24,14976.0,59.2369,59.296,59.22,59.2791,14976.0
2018-07-12 14:05:00,70.23,70.25,70.14,70.15,9584.0,59.2707,59.2876,59.1947,59.2032,9584.0
2018-07-12 14:10:00,70.15,70.17,70.13,70.14,14150.0,59.2032,59.22,59.1863,59.1947,14150.0
2018-07-12 14:15:00,70.15,70.23,70.15,70.21,19474.0,59.2032,59.2707,59.2032,59.2538,19474.0
2018-07-12 14:20:00,70.22,70.28,70.21,70.27,11457.0,59.2622,59.3129,59.2538,59.3044,11457.0
2018-07-12 14:25:00,70.26,70.28,70.23,70.25,13931.0,59.296,59.3129,59.2707,59.2876,13931.0
2018-07-12 14:30:00,70.25,70.25,70.19,70.25,16407.0,59.2876,59.2876,59.2369,59.2876,16407.0
2018-07-12 14:35:00,70.24,70.27,70.18,70.24,17534.0,59.2791,59.3044,59.2285,59.2791,17534.0
2018-07-12 14:40:00,70.25,70.25,70.2,70.21,11121.0,59.2876,59.2876,59.2454,59.2538,11121.0
2018-07-12 14:45:00,70.2,70.23,70.15,70.17,20287.0,59.2454,59.2707,59.2032,59.22,20287.0
2018-07-12 14:50:00,70.18,70.25,70.18,70.21,20807.0,59.2285,59.2876,59.2285,59.2538,20807.0
2018-07-12 14:55:00,70.21,70.24,70.18,70.23,13302.0,59.2538,59.2791,59.2285,59.2707,13302.0
2018-07-12 15:00:00,70.22,70.31,70.22,70.26,17081.0,59.2622,59.3382,59.2622,59.296,17081.0
2018-07-12 15:05:00,70.27,70.29,70.2,70.2,17966.0,59.3044,59.3213,59.2454,59.2454,17966.0
2018-07-12 15:10:00,70.22,70.24,70.14,70.24,17728.0,59.2622,59.2791,59.1947,59.2791,17728.0
2018-07-12 15:15:00,70.23,70.33,70.23,70.28,15929.0,59.2707,59.3551,59.2707,59.3129,15929.0
2018-07-12 15:20:00,70.29,70.31,70.2,70.23,19631.0,59.3213,59.3382,59.2454,59.2707,19631.0
2018-07-12 15:25:00,70.24,70.34,70.23,70.32,15267.0,59.2791,59.3635,59.2707,59.3466,15267.0
2018-07-12 15:30:00,70.32,70.34,70.29,70.3,25189.0,59.3466,59.3635,59.3213,59.3298,25189.0
2018-07-12 15:35:00,70.3,70.3,70.24,70.25,29827.0,59.3298,59.3298,59.2791,59.2876,29827.0
2018-07-12 15:40:00,70.25,70.25,70.18,70.23,39772.0,59.2876,59.2876,59.2285,59.2707,39772.0
2018-07-12 15:45:00,70.24,70.29,70.21,70.29,42917.0,59.2791,59.3213,59.2538,59.3213,42917.0
2018-07-12 15:50:00,70.28,70.28,70.18,70.2,60624.0,59.3129,59.3129,59.2285,59.2454,60624.0
2018-07-12 15:55:00,70.2,70.27,70.2,70.23,157950.0,59.2454,59.3044,59.2454,59.2707,157950.0
2018-07-13 09:30:00,70.21,70.58,70.04,70.48,35272.0,59.2538,59.5661,59.1103,59.4817,35272.0
2018-07-13 09:35:00,70.43,70.56,70.35,70.4,4442.0,59.4395,59.5492,59.372,59.4142,4442.0
2018-07-13 09:40:00,70.46,70.57,70.43,70.52,4188.0,59.4648,59.5576,59.4395,59.5154,4188.0
2018-07-13 09:45:00,70.51,70.8,70.47,70.61,12889.0,59.507,59.7517,59.4732,59.5914,12889.0
2018-07-13 09:50:00,70.63,70.66,70.48,70.55,8415.0,59.6083,59.6336,59.4817,59.5407,8415.0
2018-07-13 09:55:00,70.58,70.79,70.49,70.78,10143.0,59.5661,59.7433,59.4901,59.7349,10143.0
2018-07-13 10:00:00,70.77,70.77,70.6,70.65,6812.0,59.7264,59.7264,59.5829,59.6251,6812.0
2018-07-13 10:05:00,70.68,70.68,70.57,70.65,7958.0,59.6505,59.6505,59.5576,59.6251,7958.0
2018-07-13 10:10:00,70.67,70.79,70.66,70.73,8979.0,59.642,59.7433,59.6336,59.6927,8979.0
2018-07-13 10:15:00,70.73,70.79,70.71,70.74,4763.0,59.6927,59.7433,59.6758,59.7011,4763.0
2018-07-13 10:20:00,70.77,70.78,70.61,70.63,9827.0,59.7264,59.7349,59.5914,59.6083,9827.0
2018-07-13 10:25:00,70.66,70.66,70.52,70.54,7786.0,59.6336,59.6336,59.5154,59.5323,7786.0
2018-07-13 10:30:00,70.56,70.65,70.55,70.61,4981.0,59.5492,59.6251,59.5407,59.5914,4981.0
2018-07-13 10:35:00,70.59,70.7,70.59,70.69,5598.0,59.5745,59.6673,59.5745,59.6589,5598.0
2018-07-13 10:40:00,70.69,70.78,70.67,70.75,4455.0,59.6589,59.7349,59.642,59.7095,4455.0
2018-07-13 10:45:00,70.76,70.77,70.66,70.75,13786.0,59.718,59.7264,59.6336,59.7095,13786.0
2018-07-13 10:50:00,70.74,70.85,70.7,70.82,14450.0,59.7011,59.7939,59.6673,59.7686,14450.0
2018-07-13 10:55:00,70.79,70.81,70.68,70.68,8801.0,59.7433,59.7602,59.6505,59.6505,8801.0
2018-07-13 11:00:00,70.69,70.73,70.59,70.59,13493.0,59.6589,59.6927,59.5745,59.5745,13493.0
2018-07-13 11:05:00,70.59,70.69,70.57,70.68,29498.0,59.5745,59.6589,59.5576,59.6505,29498.0
2018-07-13 11:10:00,70.67,70.72,70.66,70.67,12993.0,59.642,59.6842,59.6336,59.642,12993.0
2018-07-13 11:15:00,70.66,70.67,70.61,70.62,8018.0,59.6336,59.642,59.5914,59.5998,8018.0
2018-07-13 11:20:00,70.64,70.77,70.64,70.76,14401.0,59.6167,59.7264,59.6167,59.718,14401.0
2018-07-13 11:25:00,70.75,70.77,70.7,70.73,8564.0,59.7095,59.7264,59.6673,59.6927,8564.0
2018-07-13 11:30:00,70.72,70.78,70.69,70.7,8145.0,59.6842,59.7349,59.6589,59.6673,8145.0
2018-07-13 11:35:00,70.71,70.71,70.63,70.66,6862.0,59.6758,59.6758,59.6083,59.6336,6862.0
2018-07-13 11:40:00,70.68,70.75,70.51,70.74,47778.0,59.6505,59.7095,59.507,59.7011,47778.0
2018-07-13 11:45:00,70.75,70.77,70.6,70.65,14551.0,59.7095,59.7264,59.5829,59.6251,14551.0
2018-07-13 11:50:00,70.68,70.69,70.6,70.68,6607.0,59.6505,59.6589,59.5829,59.6505,6607.0
2018-07-13 11:55:00,70.68,70.74,70.62,70.66,13559.0,59.6505,59.7011,59.5998,59.6336,13559.0
2018-07-13 12:00:00,70.67,70.71,70.61,70.68,10788.0,59.642,59.6758,59.5914,59.6505,10788.0
2018-07-13 12:05:00,70.69,70.7,70.64,70.68,10544.0,59.6589,59.6673,59.6167,59.6505,10544.0
2018-07-13 12:10:00,70.68,70.72,70.67,70.7,12513.0,59.6505,59.6842,59.642,59.6673,12513.0
2018-07-13 12:15:00,70.69,70.73,70.67,70.71,10719.0,59.6589,59.6927,59.642,59.6758,10719.0
2018-07-13 12:20:00,70.7,70.71,70.6,70.61,6583.0,59.6673,59.6758,59.5829,59.5914,6583.0
2018-07-13 12:25:00,70.61,70.69,70.61,70.67,8241.0,59.5914,59.6589,59.5914,59.642,8241.0
2018-07-13 12:30:00,70.69,70.71,70.66,70.66,4506.0,59.6589,59.6758,59.6336,59.6336,4506.0
2018-07-13 12:35:00,70.68,70.71,70.67,70.69,8035.0,59.6505,59.6758,59.642,59.6589,8035.0
2018-07-13 12:40:00,70.67,70.71,70.67,70.7,10403.0,59.642,59.6758,59.642,59.6673,10403.0
2018-07-13 12:45:00,70.7,70.7,70.63,70.65,5392.0,59.6673,59.6673,59.6083,59.6251,5392.0
2018-07-13 12:50:00,70.66,70.7,70.64,70.69,6482.0,59.6336,59.6673,59.6167,59.6589,6482.0
2018-07-13 12:55:00,70.68,70.69,70.64,70.65,25768.0,59.6505,59.6589,59.6167,59.6251,25768.0
2018-07-13 13:00:00,70.66,70.67,70.63,70.65,14976.0,59.6336,59.642,59.6083,59.6251,14976.0
2018-07-13 13:05:00,70.64,70.7,70.63,70.66,11973.0,59.6167,59.6673,59.6083,59.6336,11973.0
2018-07-13 13:10:00,70.66,70.68,70.64,70.65,8810.0,59.6336,59.6505,59.6167,59.6251,8810.0
2018-07-13 13:15:00,70.65,70.67,70.63,70.64,16042.0,59.6251,59.642,59.6083,59.6167,16042.0
2018-07-13 13:20:00,70.64,70.66,70.63,70.65,12691.0,59.6167,59.6336,59.6083,59.6251,12691.0
2018-07-13 13:25:00,70.64,70.69,70.63,70.67,15857.0,59.6167,59.6589,59.6083,59.642,15857.0
2018-07-13 13:30:00,70.67,70.68,70.59,70.59,8687.0,59.642,59.6505,59.5745,59.5745,8687.0
2018-07-13 13:35:00,70.58,70.62,70.55,70.58,8708.0,59.5661,59.5998,59.5407,59.5661,8708.0
2018-07-13 13:40:00,70.58,70.59,70.56,70.58,7979.0,59.5661,59.5745,59.5492,59.5661,7979.0
2018-07-13 13:45:00,70.58,70.61,70.57,70.57,11942.0,59.5661,59.5914,59.5576,59.5576,11942.0
2018-07-13 13:50:00,70.59,70.61,70.57,70.58,14407.0,59.5745,59.5914,59.5576,59.5661,14407.0
2018-07-13 13:55:00,70.59,70.62,70.58,70.6,18299.0,59.5745,59.5998,59.5661,59.5829,18299.0
2018-07-13 14:00:00,70.6,70.61,70.58,70.6,12147.0,59.5829,59.5914,59.5661,59.5829,12147.0
2018-07-13 14:05:00,70.6,70.62,70.58,70.61,9774.0,59.5829,59.5998,59.5661,59.5914,9774.0
2018-07-13 14:10:00,70.61,70.67,70.61,70.67,8322.0,59.5914,59.642,59.5914,59.642,8322.0
2018-07-13 14:15:00,70.68,70.69,70.63,70.63,14072.0,59.6505,59.6589,59.6083,59.6083,14072.0
2018-07-13 14:20:00,70.63,70.63,70.56,70.59,10993.0,59.6083,59.6083,59.5492,59.5745,10993.0
2018-07-13 14:25:00,70.6,70.62,70.58,70.61,12464.0,59.5829,59.5998,59.5661,59.5914,12464.0
2018-07-13 14:30:00,70.6,70.62,70.56,70.56,10238.0,59.5829,59.5998,59.5492,59.5492,10238.0
2018-07-13 14:35:00,70.55,70.61,70.54,70.58,7172.0,59.5407,59.5914,59.5323,59.5661,7172.0
2018-07-13 14:40:00,70.59,70.6,70.55,70.55,12035.0,59.5745,59.5829,59.5407,59.5407,12035.0
2018-07-13 14:45:00,70.55,70.63,70.55,70.62,17445.0,59.5407,59.6083,59.5407,59.5998,17445.0
2018-07-13 14:50:00,70.64,70.66,70.62,70.63,17318.0,59.6167,59.6336,59.5998,59.6083,17318.0
2018-07-13 14:55:00,70.64,70.66,70.63,70.64,10106.0,59.6167,59.6336,59.6083,59.6167,10106.0
2018-07-13 15:00:00,70.63,70.65,70.61,70.64,9113.0,59.6083,59.6251,59.5914,59.6167,9113.0
2018-07-13 15:05:00,70.65,70.66,70.63,70.63,10436.0,59.6251,59.6336,59.6083,59.6083,10436.0
2018-07-13 15:10:00,70.63,70.65,70.6,70.63,14013.0,59.6083,59.6251,59.5829,59.6083,14013.0
2018-07-13 15:15:00,70.64,70.64,70.6,70.6,15417.0,59.6167,59.6167,59.5829,59.5829,15417.0
2018-07-13 15:20:00,70.61,70.62,70.55,70.56,8649.0,59.5914,59.5998,59.5407,59.5492,8649.0
2018-07-13 15:25:00,70.56,70.59,70.51,70.55,21201.0,59.5492,59.5745,59.507,59.5407,21201.0
2018-07-13 15:30:00,70.54,70.6,70.53,70.59,14196.0,59.5323,59.5829,59.5239,59.5745,14196.0
2018-07-13 15:35:00,70.6,70.63,70.59,70.6,18951.0,59.5829,59.6083,59.5745,59.5829,18951.0
2018-07-13 15:40:00,70.61,70.62,70.58,70.6,19342.0,59.5914,59.5998,59.5661,59.5829,19342.0
2018-07-13 15:45:00,70.6,70.65,70.59,70.64,31248.0,59.5829,59.6251,59.5745,59.6167,31248.0
2018-07-13 15:50:00,70.64,70.65,70.56,70.59,50698.0,59.6167,59.6251,59.5492,59.5745,50698.0
2018-07-13 15:55:00,70.6,70.63,70.54,70.58,112856.0,59.5829,59.6083,59.5323,59.5661,112856.0
2018-07-16 09:30:00,70.65,70.82,70.55,70.56,49950.0,59.6251,59.7686,59.5407,59.5492,49950.0
2018-07-16 09:35:00,70.54,70.59,70.32,70.44,15206.0,59.5323,59.5745,59.3466,59.4479,15206.0
2018-07-16 09:40:00,70.47,70.56,70.39,70.49,10661.0,59.4732,59.5492,59.4057,59.4901,10661.0
2018-07-16 09:45:00,70.46,70.46,70.22,70.39,11170.0,59.4648,59.4648,59.2622,59.4057,11170.0
2018-07-16 09:50:00,70.38,70.46,70.35,70.38,8599.0,59.3973,59.4648,59.372,59.3973,8599.0
2018-07-16 09:55:00,70.39,70.4,70.17,70.2,76830.0,59.4057,59.4142,59.22,59.2454,76830.0
2018-07-16 10:00:00,70.18,70.23,70.06,70.16,8308.0,59.2285,59.2707,59.1272,59.2116,8308.0
2018-07-16 10:05:00,70.18,70.24,70.07,70.19,10401.0,59.2285,59.2791,59.1356,59.2369,10401.0
2018-07-16 10:10:00,70.2,70.28,70.15,70.22,21983.0,59.2454,59.3129,59.2032,59.2622,21983.0
2018-07-16 10:15:00,70.24,70.29,70.17,70.22,8368.0,59.2791,59.3213,59.22,59.2622,8368.0
2018-07-16 10:20:00,70.22,70.22,70.1,70.12,8277.0,59.2622,59.2622,59.161,59.1778,8277.0
2018-07-16 10:25:00,70.15,70.21,70.14,70.21,9184.0,59.2032,59.2538,59.1947,59.2538,9184.0
2018-07-16 10:30:00,70.21,70.22,70.02,70.02,23287.0,59.2538,59.2622,59.0934,59.0934,23287.0
2018-07-16 10:35:00,70.03,70.08,69.85,69.88,71749.0,59.1019,59.1441,58.95,58.9753,71749.0
2018-07-16 10:40:00,69.88,69.89,69.74,69.76,51655.0,58.9753,58.9837,58.8571,58.874,51655.0
2018-07-16 10:45:00,69.75,69.77,69.65,69.66,25791.0,58.8656,58.8825,58.7812,58.7896,25791.0
2018-07-16 10:50:00,69.66,69.72,69.61,69.71,20932.0,58.7896,58.8403,58.7474,58.8318,20932.0
2018-07-16 10:55:00,69.7,69.7,69.63,69.65,11062.0,58.8234,58.8234,58.7643,58.7812,11062.0
2018-07-16 11:00:00,69.64,69.7,69.61,69.66,26609.0,58.7727,58.8234,58.7474,58.7896,26609.0
2018-07-16 11:05:00,69.66,69.74,69.66,69.71,22470.0,58.7896,58.8571,58.7896,58.8318,22470.0
2018-07-16 11:10:00,69.73,69.78,69.7,69.74,17594.0,58.8487,58.8909,58.8234,58.8571,17594.0
2018-07-16 11:15:00,69.73,69.82,69.73,69.81,32688.0,58.8487,58.9247,58.8487,58.9162,32688.0
2018-07-16 11:20:00,69.8,69.88,69.79,69.86,22005.0,58.9078,58.9753,58.8993,58.9584,22005.0
2018-07-16 11:25:00,69.87,69.88,69.81,69.85,19595.0,58.9669,58.9753,58.9162,58.95,19595.0
2018-07-16 11:30:00,69.86,69.89,69.78,69.79,15869.0,58.9584,58.9837,58.8909,58.8993,15869.0
2018-07-16 11:35:00,69.79,69.81,69.72,69.72,112681.0,58.8993,58.9162,58.8403,58.8403,112681.0
2018-07-16 11:40:00,69.73,69.77,69.71,69.74,13556.0,58.8487,58.8825,58.8318,58.8571,13556.0
2018-07-16 11:45:00,69.73,69.78,69.71,69.78,15368.0,58.8487,58.8909,58.8318,58.8909,15368.0
2018-07-16 11:50:00,69.78,69.81,69.76,69.79,8802.0,58.8909,58.9162,58.874,58.8993,8802.0
2018-07-16 11:55:00,69.78,69.8,69.76,69.77,14604.0,58.8909,58.9078,58.874,58.8825,14604.0
2018-07-16 12:00:00,69.77,69.8,69.75,69.76,7012.0,58.8825,58.9078,58.8656,58.874,7012.0
2018-07-16 12:05:00,69.76,69.79,69.74,69.77,8997.0,58.874,58.8993,58.8571,58.8825,8997.0
2018-07-16 12:10:00,69.77,69.78,69.74,69.77,10378.0,58.8825,58.8909,58.8571,58.8825,10378.0
2018-07-16 12:15:00,69.76,69.81,69.75,69.79,7575.0,58.874,58.9162,58.8656,58.8993,7575.0
2018-07-16 12:20:00,69.8,69.81,69.77,69.79,15962.0,58.9078,58.9162,58.8825,58.8993,15962.0
2018-07-16 12:25:00,69.8,69.8,69.74,69.75,16218.0,58.9078,58.9078,58.8571,58.8656,16218.0
2018-07-16 12:30:00,69.76,69.79,69.75,69.76,7605.0,58.874,58.8993,58.8656,58.874,7605.0
2018-07-16 12:35:00,69.75,69.77,69.71,69.72,5040.0,58.8656,58.8825,58.8318,58.8403,5040.0
2018-07-16 12:40:00,69.71,69.72,69.69,69.69,6389.0,58.8318,58.8403,58.8149,58.8149,6389.0
2018-07-16 12:45:00,69.7,69.73,69.67,69.7,21681.0,58.8234,58.8487,58.7981,58.8234,21681.0
2018-07-16 12:50:00,69.7,69.74,69.68,69.71,11472.0,58.8234,58.8571,58.8065,58.8318,11472.0
2018-07-16 12:55:00,69.7,69.73,69.67,69.7,16120.0,58.8234,58.8487,58.7981,58.8234,16120.0
2018-07-16 13:00:00,69.71,69.72,69.67,69.68,11071.0,58.8318,58.8403,58.7981,58.8065,11071.0
2018-07-16 13:05:00,69.69,69.71,69.67,69.7,36206.0,58.8149,58.8318,58.7981,58.8234,36206.0
2018-07-16 13:10:00,69.69,69.72,69.66,69.7,7281.0,58.8149,58.8403,58.7896,58.8234,7281.0
2018-07-16 13:15:00,69.68,69.73,69.68,69.72,8458.0,58.8065,58.8487,58.8065,58.8403,8458.0
2018-07-16 13:20:00,69.74,69.75,69.64,69.66,10434.0,58.8571,58.8656,58.7727,58.7896,10434.0
2018-07-16 13:25:00,69.65,69.68,69.63,69.64,10343.0,58.7812,58.8065,58.7643,58.7727,10343.0
2018-07-16 13:30:00,69.65,69.69,69.61,69.67,13023.0,58.7812,58.8149,58.7474,58.7981,13023.0
2018-07-16 13:35:00,69.67,69.7,69.65,69.69,6796.0,58.7981,58.8234,58.7812,58.8149,6796.0
2018-07-16 13:40:00,69.68,69.69,69.67,69.68,17153.0,58.8065,58.8149,58.7981,58.8065,17153.0
2018-07-16 13:45:00,69.68,69.69,69.65,69.67,8863.0,58.8065,58.8149,58.7812,58.7981,8863.0
2018-07-16 13:50:00,69.67,69.71,69.65,69.65,7927.0,58.7981,58.8318,58.7812,58.7812,7927.0
2018-07-16 13:55:00,69.66,69.69,69.65,69.67,12237.0,58.7896,58.8149,58.7812,58.7981,12237.0
2018-07-16 14:00:00,69.69,69.69,69.63,69.63,9799.0,58.8149,58.8149,58.7643,58.7643,9799.0
2018-07-16 14:05:00,69.64,69.7,69.63,69.69,25156.0,58.7727,58.8234,58.7643,58.8149,25156.0
2018-07-16 14:10:00,69.68,69.68,69.6,69.61,8261.0,58.8065,58.8065,58.739,58.7474,8261.0
2018-07-16 14:15:00,69.61,69.66,69.61,69.63,12247.0,58.7474,58.7896,58.7474,58.7643,12247.0
2018-07-16 14:20:00,69.62,69.63,69.59,69.6,14664.0,58.7559,58.7643,58.7306,58.739,14664.0
2018-07-16 14:25:00,69.59,69.6,69.53,69.54,10692.0,58.7306,58.739,58.6799,58.6884,10692.0
2018-07-16 14:30:00,69.53,69.53,69.45,69.5,20254.0,58.6799,58.6799,58.6124,58.6546,20254.0
2018-07-16 14:35:00,69.51,69.54,69.46,69.47,22774.0,58.663,58.6884,58.6208,58.6293,22774.0
2018-07-16 14:40:00,69.45,69.47,69.37,69.42,36723.0,58.6124,58.6293,58.5449,58.5871,36723.0
2018-07-16 14:45:00,69.42,69.51,69.42,69.5,19067.0,58.5871,58.663,58.5871,58.6546,19067.0
2018-07-16 14:50:00,69.51,69.52,69.44,69.45,18842.0,58.663,58.6715,58.604,58.6124,18842.0
2018-07-16 14:55:00,69.44,69.46,69.38,69.4,34293.0,58.604,58.6208,58.5533,58.5702,34293.0
2018-07-16 15:00:00,69.4,69.41,69.25,69.26,37296.0,58.5702,58.5786,58.4436,58.452,37296.0
2018-07-16 15:05:00,69.26,69.26,69.19,69.19,50648.0,58.452,58.452,58.393,58.393,50648.0
2018-07-16 15:10:00,69.2,69.26,69.18,69.26,57794.0,58.4014,58.452,58.3845,58.452,57794.0
2018-07-16 15:15:00,69.27,69.32,69.26,69.3,26677.0,58.4605,58.5027,58.452,58.4858,26677.0
2018-07-16 15:20:00,69.3,69.32,69.29,69.31,34629.0,58.4858,58.5027,58.4774,58.4942,34629.0
2018-07-16 15:25:00,69.31,69.33,69.27,69.28,31791.0,58.4942,58.5111,58.4605,58.4689,31791.0
2018-07-16 15:30:00,69.27,69.33,69.27,69.32,44384.0,58.4605,58.5111,58.4605,58.5027,44384.0
2018-07-16 15:35:00,69.32,69.36,69.31,69.36,33261.0,58.5027,58.5364,58.4942,58.5364,33261.0
2018-07-16 15:40:00,69.36,69.37,69.29,69.3,39353.0,58.5364,58.5449,58.4774,58.4858,39353.0
2018-07-16 15:45:00,69.29,69.29,69.25,69.26,58841.0,58.4774,58.4774,58.4436,58.452,58841.0
2018-07-16 15:50:00,69.25,69.3,69.25,69.28,55145.0,58.4436,58.4858,58.4436,58.4689,55145.0
2018-07-16 15:55:00,69.28,69.34,69.27,69.3,140008.0,58.4689,58.5196,58.4605,58.4858,140008.0
2018-07-17 09:30:00,69.17,69.37,69.01,69.15,47754.0,58.3761,58.5449,58.2411,58.3592,47754.0
2018-07-17 09:35:00,69.08,69.27,68.85,68.85,28887.0,58.3001,58.4605,58.106,58.106,28887.0
2018-07-17 09:40:00,68.85,69.06,68.8,68.97,14044.0,58.106,58.2833,58.0638,58.2073,14044.0
2018-07-17 09:45:00,69.0,69.0,68.84,68.86,44910.0,58.2326,58.2326,58.0976,58.1145,44910.0
2018-07-17 09:50:00,68.86,68.91,68.71,68.71,35416.0,58.1145,58.1567,57.9879,57.9879,35416.0
2018-07-17 09:55:00,68.71,68.78,68.62,68.68,22014.0,57.9879,58.047,57.9119,57.9626,22014.0
2018-07-17 10:00:00,68.69,69.02,68.69,68.94,30143.0,57.971,58.2495,57.971,58.182,30143.0
2018-07-17 10:05:00,68.94,68.94,68.85,68.9,21333.0,58.182,58.182,58.106,58.1482,21333.0
2018-07-17 10:10:00,68.9,68.9,68.8,68.81,94501.0,58.1482,58.1482,58.0638,58.0723,94501.0
2018-07-17 10:15:00,68.81,68.87,68.8,68.81,25774.0,58.0723,58.1229,58.0638,58.0723,25774.0
2018-07-17 10:20:00,68.81,68.83,68.7,68.78,17213.0,58.0723,58.0891,57.9794,58.047,17213.0
2018-07-17 10:25:00,68.77,68.86,68.74,68.8,24727.0,58.0385,58.1145,58.0132,58.0638,24727.0
2018-07-17 10:30:00,68.79,69.02,68.78,69.01,32116.0,58.0554,58.2495,58.047,58.2411,32116.0
2018-07-17 10:35:00,69.02,69.11,68.97,69.01,28921.0,58.2495,58.3255,58.2073,58.2411,28921.0
2018-07-17 10:40:00,69.01,69.09,68.99,69.02,44387.0,58.2411,58.3086,58.2242,58.2495,44387.0
2018-07-17 10:45:00,69.01,69.01,68.95,68.95,16503.0,58.2411,58.2411,58.1904,58.1904,16503.0
2018-07-17 10:50:00,68.94,69.05,68.92,69.05,30866.0,58.182,58.2748,58.1651,58.2748,30866.0
2018-07-17 10:55:00,69.04,69.16,69.03,69.1,56649.0,58.2664,58.3677,58.2579,58.317,56649.0
2018-07-17 11:00:00,69.11,69.21,69.09,69.14,27677.0,58.3255,58.4098,58.3086,58.3508,27677.0
2018-07-17 11:05:00,69.14,69.22,69.07,69.09,17763.0,58.3508,58.4183,58.2917,58.3086,17763.0
2018-07-17 11:10:00,69.11,69.23,69.09,69.22,13855.0,58.3255,58.4267,58.3086,58.4183,13855.0
2018-07-17 11:15:00,69.24,69.37,69.2,69.26,17940.0,58.4352,58.5449,58.4014,58.452,17940.0
2018-07-17 11:20:00,69.25,69.25,69.2,69.22,8372.0,58.4436,58.4436,58.4014,58.4183,8372.0
2018-07-17 11:25:00,69.23,69.24,69.19,69.23,20153.0,58.4267,58.4352,58.393,58.4267,20153.0
2018-07-17 11:30:00,69.25,69.3,69.16,69.2,19971.0,58.4436,58.4858,58.3677,58.4014,19971.0
2018-07-17 11:35:00,69.19,69.26,69.18,69.22,11251.0,58.393,58.452,58.3845,58.4183,11251.0
2018-07-17 11:40:00,69.23,69.3,69.2,69.25,8175.0,58.4267,58.4858,58.4014,58.4436,8175.0
2018-07-17 11:45:00,69.26,69.34,69.23,69.3,16448.0,58.452,58.5196,58.4267,58.4858,16448.0
2018-07-17 11:50:00,69.31,69.31,69.26,69.28,12798.0,58.4942,58.4942,58.452,58.4689,12798.0
2018-07-17 11:55:00,69.28,69.35,69.27,69.29,10162.0,58.4689,58.528,58.4605,58.4774,10162.0
2018-07-17 12:00:00,69.28,69.35,69.27,69.27,14041.0,58.4689,58.528,58.4605,58.4605,14041.0
2018-07-17 12:05:00,69.26,69.33,69.26,69.32,34759.0,58.452,58.5111,58.452,58.5027,34759.0
2018-07-17 12:10:00,69.32,69.35,69.29,69.34,16495.0,58.5027,58.528,58.4774,58.5196,16495.0
2018-07-17 12:15:00,69.33,69.47,69.31,69.44,12059.0,58.5111,58.6293,58.4942,58.604,12059.0
2018-07-17 12:20:00,69.44,69.5,69.44,69.46,9305.0,58.604,58.6546,58.604,58.6208,9305.0
2018-07-17 12:25:00,69.47,69.5,69.45,69.48,18840.0,58.6293,58.6546,58.6124,58.6377,18840.0
2018-07-17 12:30:00,69.47,69.48,69.35,69.41,15871.0,58.6293,58.6377,58.528,58.5786,15871.0
2018-07-17 12:35:00,69.42,69.45,69.39,69.45,7593.0,58.5871,58.6124,58.5618,58.6124,7593.0
2018-07-17 12:40:00,69.45,69.56,69.45,69.53,11060.0,58.6124,58.7052,58.6124,58.6799,11060.0
2018-07-17 12:45:00,69.54,69.59,69.53,69.53,15940.0,58.6884,58.7306,58.6799,58.6799,15940.0
2018-07-17 12:50:00,69.54,69.57,69.47,69.47,5807.0,58.6884,58.7137,58.6293,58.6293,5807.0
2018-07-17 12:55:00,69.47,69.49,69.44,69.47,14462.0,58.6293,58.6462,58.604,58.6293,14462.0
2018-07-17 13:00:00,69.47,69.52,69.47,69.48,9902.0,58.6293,58.6715,58.6293,58.6377,9902.0
2018-07-17 13:05:00,69.48,69.55,69.45,69.46,10679.0,58.6377,58.6968,58.6124,58.6208,10679.0
2018-07-17 13:10:00,69.47,69.51,69.47,69.51,6245.0,58.6293,58.663,58.6293,58.663,6245.0
2018-07-17 13:15:00,69.51,69.51,69.41,69.43,18050.0,58.663,58.663,58.5786,58.5955,18050.0
2018-07-17 13:20:00,69.43,69.43,69.36,69.37,8791.0,58.5955,58.5955,58.5364,58.5449,8791.0
2018-07-17 13:25:00,69.36,69.38,69.34,69.36,11774.0,58.5364,58.5533,58.5196,58.5364,11774.0
2018-07-17 13:30:00,69.36,69.41,69.35,69.38,43284.0,58.5364,58.5786,58.528,58.5533,43284.0
2018-07-17 13:35:00,69.38,69.4,69.34,69.35,26316.0,58.5533,58.5702,58.5196,58.528,26316.0
2018-07-17 13:40:00,69.34,69.35,69.3,69.31,8099.0,58.5196,58.528,58.4858,58.4942,8099.0
2018-07-17 13:45:00,69.32,69.37,69.31,69.34,15264.0,58.5027,58.5449,58.4942,58.5196,15264.0
2018-07-17 13:50:00,69.35,69.35,69.31,69.33,7039.0,58.528,58.528,58.4942,58.5111,7039.0
2018-07-17 13:55:00,69.32,69.33,69.3,69.31,10740.0,58.5027,58.5111,58.4858,58.4942,10740.0
2018-07-17 14:00:00,69.31,69.31,69.24,69.25,15881.0,58.4942,58.4942,58.4352,58.4436,15881.0
2018-07-17 14:05:00,69.24,69.26,69.24,69.25,10174.0,58.4352,58.452,58.4352,58.4436,10174.0
2018-07-17 14:10:00,69.25,69.26,69.18,69.2,14077.0,58.4436,58.452,58.3845,58.4014,14077.0
2018-07-17 14:15:00,69.21,69.26,69.21,69.26,17602.0,58.4098,58.452,58.4098,58.452,17602.0
2018-07-17 14:20:00,69.26,69.36,69.25,69.33,24753.0,58.452,58.5364,58.4436,58.5111,24753.0
2018-07-17 14:25:00,69.32,69.38,69.31,69.37,13031.0,58.5027,58.5533,58.4942,58.5449,13031.0
2018-07-17 14:30:00,69.37,69.39,69.34,69.35,15602.0,58.5449,58.5618,58.5196,58.528,15602.0
2018-07-17 14:35:00,69.35,69.36,69.32,69.33,19540.0,58.528,58.5364,58.5027,58.5111,19540.0
2018-07-17 14:40:00,69.34,69.41,69.33,69.37,22213.0,58.5196,58.5786,58.5111,58.5449,22213.0
2018-07-17 14:45:00,69.37,69.49,69.37,69.47,23793.0,58.5449,58.6462,58.5449,58.6293,23793.0
2018-07-17 14:50:00,69.47,69.47,69.39,69.44,22994.0,58.6293,58.6293,58.5618,58.604,22994.0
2018-07-17 14:55:00,69.43,69.44,69.38,69.42,17672.0,58.5955,58.604,58.5533,58.5871,17672.0
2018-07-17 15:00:00,69.41,69.48,69.4,69.48,20642.0,58.5786,58.6377,58.5702,58.6377,20642.0
2018-07-17 15:05:00,69.48,69.58,69.47,69.57,18203.0,58.6377,58.7221,58.6293,58.7137,18203.0
2018-07-17 15:10:00,69.57,69.64,69.56,69.62,23126.0,58.7137,58.7727,58.7052,58.7559,23126.0
2018-07-17 15:15:00,69.63,69.63,69.57,69.61,23888.0,58.7643,58.7643,58.7137,58.7474,23888.0
2018-07-17 15:20:00,69.61,69.64,69.6,69.61,24453.0,58.7474,58.7727,58.739,58.7474,24453.0
2018-07-17 15:25:00,69.61,69.64,69.57,69.58,23110.0,58.7474,58.7727,58.7137,58.7221,23110.0
2018-07-17 15:30:00,69.57,69.62,69.57,69.62,31045.0,58.7137,58.7559,58.7137,58.7559,31045.0
2018-07-17 15:35:00,69.61,69.62,69.53,69.53,27437.0,58.7474,58.7559,58.6799,58.6799,27437.0
2018-07-17 15:40:00,69.53,69.61,69.5,69.58,47746.0,58.6799,58.7474,58.6546,58.7221,47746.0
2018-07-17 15:45:00,69.57,69.58,69.5,69.56,43118.0,58.7137,58.7221,58.6546,58.7052,43118.0
2018-07-17 15:50:00,69.55,69.58,69.52,69.53,62241.0,58.6968,58.7221,58.6715,58.6799,62241.0
2018-07-17 15:55:00,69.53,69.56,69.47,69.48,160729.0,58.6799,58.7052,58.6293,58.6377,160729.0
2018-07-18 09:30:00,69.54,69.63,69.38,69.43,53811.0,58.6884,58.7643,58.5533,58.5955,53811.0
2018-07-18 09:35:00,69.43,69.45,68.94,69.28,43384.0,58.5955,58.6124,58.182,58.4689,43384.0
2018-07-18 09:40:00,69.29,69.44,69.21,69.44,11322.0,58.4774,58.604,58.4098,58.604,11322.0
2018-07-18 09:45:00,69.4,69.64,69.39,69.47,100524.0,58.5702,58.7727,58.5618,58.6293,100524.0
2018-07-18 09:50:00,69.48,69.55,69.25,69.3,28072.0,58.6377,58.6968,58.4436,58.4858,28072.0
2018-07-18 09:55:00,69.33,69.45,69.33,69.38,23368.0,58.5111,58.6124,58.5111,58.5533,23368.0
2018-07-18 10:00:00,69.37,69.53,69.37,69.47,15344.0,58.5449,58.6799,58.5449,58.6293,15344.0
2018-07-18 10:05:00,69.48,69.49,69.33,69.34,25112.0,58.6377,58.6462,58.5111,58.5196,25112.0
2018-07-18 10:10:00,69.35,69.41,69.31,69.33,29326.0,58.528,58.5786,58.4942,58.5111,29326.0
2018-07-18 10:15:00,69.33,69.41,69.28,69.33,44456.0,58.5111,58.5786,58.4689,58.5111,44456.0
2018-07-18 10:20:00,69.34,69.36,69.27,69.27,26454.0,58.5196,58.5364,58.4605,58.4605,26454.0
2018-07-18 10:25:00,69.27,69.41,69.2,69.36,54859.0,58.4605,58.5786,58.4014,58.5364,54859.0
2018-07-18 10:30:00,69.33,69.37,69.27,69.35,18843.0,58.5111,58.5449,58.4605,58.528,18843.0
2018-07-18 10:35:00,69.34,69.4,69.27,69.4,20069.0,58.5196,58.5702,58.4605,58.5702,20069.0
2018-07-18 10:40:00,69.39,69.52,69.37,69.51,13774.0,58.5618,58.6715,58.5449,58.663,13774.0
2018-07-18 10:45:00,69.5,69.65,69.48,69.55,19638.0,58.6546,58.7812,58.6377,58.6968,19638.0
2018-07-18 10:50:00,69.54,69.61,69.54,69.59,18367.0,58.6884,58.7474,58.6884,58.7306,18367.0
2018-07-18 10:55:00,69.58,69.64,69.58,69.58,18957.0,58.7221,58.7727,58.7221,58.7221,18957.0
2018-07-18 11:00:00,69.59,69.69,69.59,69.65,10564.0,58.7306,58.8149,58.7306,58.7812,10564.0
2018-07-18 11:05:00,69.67,69.74,69.63,69.74,14886.0,58.7981,58.8571,58.7643,58.8571,14886.0
2018-07-18 11:10:00,69.75,69.81,69.75,69.79,20837.0,58.8656,58.9162,58.8656,58.8993,20837.0
2018-07-18 11:15:00,69.79,69.81,69.71,69.76,68387.0,58.8993,58.9162,58.8318,58.874,68387.0
2018-07-18 11:20:00,69.77,69.87,69.75,69.78,26880.0,58.8825,58.9669,58.8656,58.8909,26880.0
2018-07-18 11:25:00,69.78,69.89,69.77,69.89,68325.0,58.8909,58.9837,58.8825,58.9837,68325.0
2018-07-18 11:30:00,69.89,69.99,69.88,69.95,24619.0,58.9837,59.0681,58.9753,59.0344,24619.0
2018-07-18 11:35:00,69.94,70.01,69.92,69.93,25486.0,59.0259,59.085,59.0091,59.0175,25486.0
2018-07-18 11:40:00,69.94,69.94,69.8,69.86,18315.0,59.0259,59.0259,58.9078,58.9584,18315.0
2018-07-18 11:45:00,69.85,69.87,69.84,69.86,12178.0,58.95,58.9669,58.9415,58.9584,12178.0
2018-07-18 11:50:00,69.84,69.88,69.83,69.88,6612.0,58.9415,58.9753,58.9331,58.9753,6612.0
2018-07-18 11:55:00,69.88,69.97,69.87,69.92,16453.0,58.9753,59.0513,58.9669,59.0091,16453.0
2018-07-18 12:00:00,69.93,69.96,69.82,69.82,14128.0,59.0175,59.0428,58.9247,58.9247,14128.0
2018-07-18 12:05:00,69.83,69.99,69.82,69.99,11635.0,58.9331,59.0681,58.9247,59.0681,11635.0
2018-07-18 12:10:00,69.98,70.04,69.98,70.0,14664.0,59.0597,59.1103,59.0597,59.0766,14664.0
2018-07-18 12:15:00,70.0,70.02,69.96,69.98,12428.0,59.0766,59.0934,59.0428,59.0597,12428.0
2018-07-18 12:20:00,69.99,70.03,69.99,70.01,6975.0,59.0681,59.1019,59.0681,59.085,6975.0
2018-07-18 12:25:00,70.02,70.05,69.97,69.98,34535.0,59.0934,59.1188,59.0513,59.0597,34535.0
2018-07-18 12:30:00,69.98,70.01,69.52,69.8,103645.0,59.0597,59.085,58.6715,58.9078,103645.0
2018-07-18 12:35:00,69.8,69.86,69.8,69.86,14232.0,58.9078,58.9584,58.9078,58.9584,14232.0
2018-07-18 12:40:00,69.87,69.9,69.83,69.86,8852.0,58.9669,58.9922,58.9331,58.9584,8852.0
2018-07-18 12:45:00,69.86,69.92,69.85,69.9,25982.0,58.9584,59.0091,58.95,58.9922,25982.0
2018-07-18 12:50:00,69.9,69.91,69.82,69.84,7276.0,58.9922,59.0006,58.9247,58.9415,7276.0
2018-07-18 12:55:00,69.84,69.86,69.81,69.83,8289.0,58.9415,58.9584,58.9162,58.9331,8289.0
2018-07-18 13:00:00,69.83,69.84,69.73,69.73,8194.0,58.9331,58.9415,58.8487,58.8487,8194.0
2018-07-18 13:05:00,69.73,69.75,69.7,69.72,9449.0,58.8487,58.8656,58.8234,58.8403,9449.0
2018-07-18 13:10:00,69.73,69.74,69.7,69.71,4933.0,58.8487,58.8571,58.8234,58.8318,4933.0
2018-07-18 13:15:00,69.72,69.75,69.71,69.71,6102.0,58.8403,58.8656,58.8318,58.8318,6102.0
2018-07-18 13:20:00,69.72,69.75,69.72,69.74,6824.0,58.8403,58.8656,58.8403,58.8571,6824.0
2018-07-18 13:25:00,69.74,69.76,69.73,69.76,6018.0,58.8571,58.874,58.8487,58.874,6018.0
2018-07-18 13:30:00,69.77,69.78,69.7,69.72,12916.0,58.8825,58.8909,58.8234,58.8403,12916.0
2018-07-18 13:35:00,69.71,69.73,69.68,69.68,5617.0,58.8318,58.8487,58.8065,58.8065,5617.0
2018-07-18 13:40:00,69.69,69.7,69.67,69.69,7294.0,58.8149,58.8234,58.7981,58.8149,7294.0
2018-07-18 13:45:00,69.69,69.72,69.68,69.69,4743.0,58.8149,58.8403,58.8065,58.8149,4743.0
2018-07-18 13:50:00,69.69,69.72,69.66,69.72,11061.0,58.8149,58.8403,58.7896,58.8403,11061.0
2018-07-18 13:55:00,69.71,69.72,69.67,69.68,16263.0,58.8318,58.8403,58.7981,58.8065,16263.0
2018-07-18 14:00:00,69.68,69.68,69.61,69.64,9391.0,58.8065,58.8065,58.7474,58.7727,9391.0
2018-07-18 14:05:00,69.64,69.64,69.56,69.61,13459.0,58.7727,58.7727,58.7052,58.7474,13459.0
2018-07-18 14:10:00,69.61,69.63,69.59,69.61,22508.0,58.7474,58.7643,58.7306,58.7474,22508.0
2018-07-18 14:15:00,69.6,69.63,69.58,69.63,7601.0,58.739,58.7643,58.7221,58.7643,7601.0
2018-07-18 14:20:00,69.62,69.68,69.61,69.63,12211.0,58.7559,58.8065,58.7474,58.7643,12211.0
2018-07-18 14:25:00,69.64,69.7,69.64,69.68,16350.0,58.7727,58.8234,58.7727,58.8065,16350.0
2018-07-18 14:30:00,69.68,69.72,69.65,69.68,31305.0,58.8065,58.8403,58.7812,58.8065,31305.0
2018-07-18 14:35:00,69.68,69.72,69.66,69.7,15105.0,58.8065,58.8403,58.7896,58.8234,15105.0
2018-07-18 14:40:00,69.7,69.72,69.64,69.72,5727.0,58.8234,58.8403,58.7727,58.8403,5727.0
2018-07-18 14:45:00,69.71,69.77,69.64,69.7,36994.0,58.8318,58.8825,58.7727,58.8234,36994.0
2018-07-18 14:50:00,69.71,69.77,69.71,69.77,18891.0,58.8318,58.8825,58.8318,58.8825,18891.0
2018-07-18 14:55:00,69.76,69.78,69.75,69.78,18244.0,58.874,58.8909,58.8656,58.8909,18244.0
2018-07-18 15:00:00,69.78,69.79,69.74,69.76,12280.0,58.8909,58.8993,58.8571,58.874,12280.0
2018-07-18 15:05:00,69.76,69.77,69.72,69.77,21347.0,58.874,58.8825,58.8403,58.8825,21347.0
2018-07-18 15:10:00,69.77,69.78,69.74,69.74,24126.0,58.8825,58.8909,58.8571,58.8571,24126.0
2018-07-18 15:15:00,69.74,69.79,69.74,69.77,13585.0,58.8571,58.8993,58.8571,58.8825,13585.0
2018-07-18 15:20:00,69.76,69.81,69.76,69.79,14633.0,58.874,58.9162,58.874,58.8993,14633.0
2018-07-18 15:25:00,69.79,69.79,69.71,69.75,26252.0,58.8993,58.8993,58.8318,58.8656,26252.0
2018-07-18 15:30:00,69.75,69.76,69.73,69.74,16540.0,58.8656,58.874,58.8487,58.8571,16540.0
2018-07-18 15:35:00,69.74,69.75,69.71,69.73,48707.0,58.8571,58.8656,58.8318,58.8487,48707.0
2018-07-18 15:40:00,69.72,69.74,69.7,69.73,33763.0,58.8403,58.8571,58.8234,58.8487,33763.0
2018-07-18 15:45:00,69.73,69.77,69.73,69.75,63366.0,58.8487,58.8825,58.8487,58.8656,63366.0
2018-07-18 15:50:00,69.74,69.77,69.73,69.76,82546.0,58.8571,58.8825,58.8487,58.874,82546.0
2018-07-18 15:55:00,69.76,69.77,69.66,69.69,213208.0,58.874,58.8825,58.7896,58.8149,213208.0
2018-07-19 09:30:00,69.35,69.79,69.23,69.59,49718.0,58.528,58.8993,58.4267,58.7306,49718.0
2018-07-19 09:35:00,69.53,69.63,69.4,69.49,12769.0,58.6799,58.7643,58.5702,58.6462,12769.0
2018-07-19 09:40:00,69.52,69.77,69.49,69.74,21453.0,58.6715,58.8825,58.6462,58.8571,21453.0
2018-07-19 09:45:00,69.79,69.94,69.76,69.78,35408.0,58.8993,59.0259,58.874,58.8909,35408.0
2018-07-19 09:50:00,69.75,69.86,69.68,69.81,26219.0,58.8656,58.9584,58.8065,58.9162,26219.0
2018-07-19 09:55:00,69.81,69.88,69.66,69.78,15554.0,58.9162,58.9753,58.7896,58.8909,15554.0
2018-07-19 10:00:00,69.86,69.96,69.72,69.8,14921.0,58.9584,59.0428,58.8403,58.9078,14921.0
2018-07-19 10:05:00,69.8,69.83,69.72,69.8,17790.0,58.9078,58.9331,58.8403,58.9078,17790.0
2018-07-19 10:10:00,69.8,70.07,69.8,70.04,21273.0,58.9078,59.1356,58.9078,59.1103,21273.0
2018-07-19 10:15:00,70.05,70.18,70.05,70.15,26294.0,59.1188,59.2285,59.1188,59.2032,26294.0
2018-07-19 10:20:00,70.15,70.22,70.05,70.05,31587.0,59.2032,59.2622,59.1188,59.1188,31587.0
2018-07-19 10:25:00,70.06,70.15,70.04,70.07,14969.0,59.1272,59.2032,59.1103,59.1356,14969.0
2018-07-19 10:30:00,70.07,70.21,70.03,70.19,17205.0,59.1356,59.2538,59.1019,59.2369,17205.0
2018-07-19 10:35:00,70.2,70.32,70.13,70.22,31136.0,59.2454,59.3466,59.1863,59.2622,31136.0
2018-07-19 10:40:00,70.23,70.29,70.18,70.19,20278.0,59.2707,59.3213,59.2285,59.2369,20278.0
2018-07-19 10:45:00,70.21,70.22,70.05,70.08,25044.0,59.2538,59.2622,59.1188,59.1441,25044.0
2018-07-19 10:50:00,70.09,70.13,70.04,70.13,20878.0,59.1525,59.1863,59.1103,59.1863,20878.0
2018-07-19 10:55:00,70.12,70.15,70.02,70.02,18423.0,59.1778,59.2032,59.0934,59.0934,18423.0
2018-07-19 11:00:00,70.03,70.1,69.98,70.0,20917.0,59.1019,59.161,59.0597,59.0766,20917.0
2018-07-19 11:05:00,69.99,70.08,69.97,70.03,14997.0,59.0681,59.1441,59.0513,59.1019,14997.0
2018-07-19 11:10:00,70.02,70.06,69.97,70.05,10076.0,59.0934,59.1272,59.0513,59.1188,10076.0
2018-07-19 11:15:00,70.04,70.11,69.96,69.96,11082.0,59.1103,59.1694,59.0428,59.0428,11082.0
2018-07-19 11:20:00,69.96,69.96,69.86,69.89,17021.0,59.0428,59.0428,58.9584,58.9837,17021.0
2018-07-19 11:25:00,69.88,69.89,69.8,69.8,11469.0,58.9753,58.9837,58.9078,58.9078,11469.0
2018-07-19 11:30:00,69.83,69.85,69.76,69.81,15745.0,58.9331,58.95,58.874,58.9162,15745.0
2018-07-19 11:35:00,69.83,69.91,69.82,69.91,8540.0,58.9331,59.0006,58.9247,59.0006,8540.0
2018-07-19 11:40:00,69.92,70.0,69.9,69.95,9167.0,59.0091,59.0766,58.9922,59.0344,9167.0
2018-07-19 11:45:00,69.96,69.99,69.94,69.95,8378.0,59.0428,59.0681,59.0259,59.0344,8378.0
2018-07-19 11:50:00,69.95,69.95,69.88,69.88,18835.0,59.0344,59.0344,58.9753,58.9753,18835.0
2018-07-19 11:55:00,69.89,69.91,69.87,69.89,9610.0,58.9837,59.0006,58.9669,58.9837,9610.0
2018-07-19 12:00:00,69.9,69.92,69.85,69.87,17967.0,58.9922,59.0091,58.95,58.9669,17967.0
2018-07-19 12:05:00,69.86,69.87,69.81,69.83,11815.0,58.9584,58.9669,58.9162,58.9331,11815.0
2018-07-19 12:10:00,69.83,69.83,69.76,69.76,20608.0,58.9331,58.9331,58.874,58.874,20608.0
2018-07-19 12:15:00,69.77,69.79,69.72,69.73,13060.0,58.8825,58.8993,58.8403,58.8487,13060.0
2018-07-19 12:20:00,69.74,69.77,69.72,69.75,6379.0,58.8571,58.8825,58.8403,58.8656,6379.0
2018-07-19 12:25:00,69.76,69.78,69.72,69.78,9572.0,58.874,58.8909,58.8403,58.8909,9572.0
2018-07-19 12:30:00,69.8,69.81,69.76,69.78,6967.0,58.9078,58.9162,58.874,58.8909,6967.0
2018-07-19 12:35:00,69.78,69.81,69.77,69.8,4363.0,58.8909,58.9162,58.8825,58.9078,4363.0
2018-07-19 12:40:00,69.8,69.87,69.79,69.85,5633.0,58.9078,58.9669,58.8993,58.95,5633.0
2018-07-19 12:45:00,69.85,69.86,69.8,69.84,7137.0,58.95,58.9584,58.9078,58.9415,7137.0
2018-07-19 12:50:00,69.84,69.84,69.78,69.8,8053.0,58.9415,58.9415,58.8909,58.9078,8053.0
2018-07-19 12:55:00,69.81,69.81,69.78,69.79,2818.0,58.9162,58.9162,58.8909,58.8993,2818.0
2018-07-19 13:00:00,69.78,69.88,69.68,69.73,22009.0,58.8909,58.9753,58.8065,58.8487,22009.0
2018-07-19 13:05:00,69.73,69.83,69.71,69.81,14556.0,58.8487,58.9331,58.8318,58.9162,14556.0
2018-07-19 13:10:00,69.8,69.84,69.77,69.77,11821.0,58.9078,58.9415,58.8825,58.8825,11821.0
2018-07-19 13:15:00,69.78,69.89,69.77,69.89,4305.0,58.8909,58.9837,58.8825,58.9837,4305.0
2018-07-19 13:20:00,69.88,69.99,69.88,69.98,6622.0,58.9753,59.0681,58.9753,59.0597,6622.0
2018-07-19 13:25:00,69.97,69.99,69.95,69.97,4849.0,59.0513,59.0681,59.0344,59.0513,4849.0
2018-07-19 13:30:00,69.97,69.97,69.93,69.94,6120.0,59.0513,59.0513,59.0175,59.0259,6120.0
2018-07-19 13:35:00,69.92,70.05,69.92,70.02,15681.0,59.0091,59.1188,59.0091,59.0934,15681.0
2018-07-19 13:40:00,70.02,70.05,70.01,70.03,4662.0,59.0934,59.1188,59.085,59.1019,4662.0
2018-07-19 13:45:00,70.03,70.07,70.03,70.03,8574.0,59.1019,59.1356,59.1019,59.1019,8574.0
2018-07-19 13:50:00,70.02,70.03,69.96,70.01,10070.0,59.0934,59.1019,59.0428,59.085,10070.0
2018-07-19 13:55:00,70.0,70.04,69.99,70.03,6999.0,59.0766,59.1103,59.0681,59.1019,6999.0
2018-07-19 14:00:00,70.04,70.08,70.04,70.08,8274.0,59.1103,59.1441,59.1103,59.1441,8274.0
2018-07-19 14:05:00,70.08,70.14,70.08,70.14,11567.0,59.1441,59.1947,59.1441,59.1947,11567.0
2018-07-19 14:10:00,70.14,70.15,70.05,70.07,13054.0,59.1947,59.2032,59.1188,59.1356,13054.0
2018-07-19 14:15:00,70.06,70.07,70.01,70.06,7496.0,59.1272,59.1356,59.085,59.1272,7496.0
2018-07-19 14:20:00,70.05,70.09,70.03,70.06,7992.0,59.1188,59.1525,59.1019,59.1272,7992.0
2018-07-19 14:25:00,70.06,70.11,70.04,70.11,8601.0,59.1272,59.1694,59.1103,59.1694,8601.0
2018-07-19 14:30:00,70.11,70.11,70.06,70.08,10003.0,59.1694,59.1694,59.1272,59.1441,10003.0
2018-07-19 14:35:00,70.08,70.08,70.01,70.03,9737.0,59.1441,59.1441,59.085,59.1019,9737.0
2018-07-19 14:40:00,70.03,70.04,69.97,69.97,17756.0,59.1019,59.1103,59.0513,59.0513,17756.0
2018-07-19 14:45:00,69.98,69.98,69.92,69.92,20260.0,59.0597,59.0597,59.0091,59.0091,20260.0
2018-07-19 14:50:00,69.92,69.92,69.87,69.87,18156.0,59.0091,59.0091,58.9669,58.9669,18156.0
2018-07-19 14:55:00,69.88,69.89,69.83,69.88,17754.0,58.9753,58.9837,58.9331,58.9753,17754.0
2018-07-19 15:00:00,69.88,69.92,69.88,69.91,9602.0,58.9753,59.0091,58.9753,59.0006,9602.0
2018-07-19 15:05:00,69.92,69.93,69.87,69.87,12360.0,59.0091,59.0175,58.9669,58.9669,12360.0
2018-07-19 15:10:00,69.86,69.87,69.78,69.79,21866.0,58.9584,58.9669,58.8909,58.8993,21866.0
2018-07-19 15:15:00,69.78,69.8,69.76,69.77,15367.0,58.8909,58.9078,58.874,58.8825,15367.0
2018-07-19 15:20:00,69.77,69.8,69.75,69.8,20842.0,58.8825,58.9078,58.8656,58.9078,20842.0
2018-07-19 15:25:00,69.8,69.82,69.77,69.78,20500.0,58.9078,58.9247,58.8825,58.8909,20500.0
2018-07-19 15:30:00,69.78,69.88,69.78,69.88,29430.0,58.8909,58.9753,58.8909,58.9753,29430.0
2018-07-19 15:35:00,69.88,69.88,69.82,69.83,24031.0,58.9753,58.9753,58.9247,58.9331,24031.0
2018-07-19 15:40:00,69.83,69.84,69.79,69.84,37225.0,58.9331,58.9415,58.8993,58.9415,37225.0
2018-07-19 15:45:00,69.84,69.85,69.8,69.83,43315.0,58.9415,58.95,58.9078,58.9331,43315.0
2018-07-19 15:50:00,69.83,69.84,69.74,69.78,57623.0,58.9331,58.9415,58.8571,58.8909,57623.0
2018-07-19 15:55:00,69.78,69.8,69.71,69.8,168232.0,58.8909,58.9078,58.8318,58.9078,168232.0
2018-07-20 09:30:00,69.27,69.57,69.18,69.34,153435.0,58.4605,58.7137,58.3845,58.5196,153435.0
2018-07-20 09:35:00,69.34,69.58,69.32,69.41,17840.0,58.5196,58.7221,58.5027,58.5786,17840.0
2018-07-20 09:40:00,69.48,69.55,69.46,69.5,8685.0,58.6377,58.6968,58.6208,58.6546,8685.0
2018-07-20 09:45:00,69.54,69.56,69.29,69.29,27581.0,58.6884,58.7052,58.4774,58.4774,27581.0
2018-07-20 09:50:00,69.27,69.32,69.2,69.22,13404.0,58.4605,58.5027,58.4014,58.4183,13404.0
2018-07-20 09:55:00,69.23,69.3,69.22,69.28,12785.0,58.4267,58.4858,58.4183,58.4689,12785.0
2018-07-20 10:00:00,69.29,69.37,69.23,69.27,17425.0,58.4774,58.5449,58.4267,58.4605,17425.0
2018-07-20 10:05:00,69.28,69.41,69.27,69.39,52876.0,58.4689,58.5786,58.4605,58.5618,52876.0
2018-07-20 10:10:00,69.39,69.41,69.33,69.33,42585.0,58.5618,58.5786,58.5111,58.5111,42585.0
2018-07-20 10:15:00,69.34,69.36,69.2,69.23,17057.0,58.5196,58.5364,58.4014,58.4267,17057.0
2018-07-20 10:20:00,69.21,69.37,69.21,69.35,12213.0,58.4098,58.5449,58.4098,58.528,12213.0
2018-07-20 10:25:00,69.35,69.36,69.28,69.36,12010.0,58.528,58.5364,58.4689,58.5364,12010.0
2018-07-20 10:30:00,69.35,69.45,69.34,69.41,14408.0,58.528,58.6124,58.5196,58.5786,14408.0
2018-07-20 10:35:00,69.42,69.45,69.4,69.42,11326.0,58.5871,58.6124,58.5702,58.5871,11326.0
2018-07-20 10:40:00,69.43,69.43,69.35,69.36,15976.0,58.5955,58.5955,58.528,58.5364,15976.0
2018-07-20 10:45:00,69.38,69.48,69.36,69.45,77206.0,58.5533,58.6377,58.5364,58.6124,77206.0
2018-07-20 10:50:00,69.44,69.44,69.38,69.39,15858.0,58.604,58.604,58.5533,58.5618,15858.0
2018-07-20 10:55:00,69.37,69.44,69.37,69.44,8752.0,58.5449,58.604,58.5449,58.604,8752.0
2018-07-20 11:00:00,69.45,69.51,69.42,69.42,8889.0,58.6124,58.663,58.5871,58.5871,8889.0
2018-07-20 11:05:00,69.41,69.43,69.36,69.38,12067.0,58.5786,58.5955,58.5364,58.5533,12067.0
2018-07-20 11:10:00,69.41,69.5,69.38,69.5,6563.0,58.5786,58.6546,58.5533,58.6546,6563.0
2018-07-20 11:15:00,69.49,69.69,69.48,69.68,99858.0,58.6462,58.8149,58.6377,58.8065,99858.0
2018-07-20 11:20:00,69.68,69.73,69.6,69.61,29522.0,58.8065,58.8487,58.739,58.7474,29522.0
2018-07-20 11:25:00,69.61,69.73,69.6,69.72,17439.0,58.7474,58.8487,58.739,58.8403,17439.0
2018-07-20 11:30:00,69.73,69.82,69.72,69.81,12599.0,58.8487,58.9247,58.8403,58.9162,12599.0
2018-07-20 11:35:00,69.79,69.84,69.77,69.8,4984.0,58.8993,58.9415,58.8825,58.9078,4984.0
2018-07-20 11:40:00,69.81,69.88,69.7,69.83,8020.0,58.9162,58.9753,58.8234,58.9331,8020.0
2018-07-20 11:45:00,69.82,69.82,69.74,69.78,6038.0,58.9247,58.9247,58.8571,58.8909,6038.0
2018-07-20 11:50:00,69.78,69.8,69.72,69.72,3991.0,58.8909,58.9078,58.8403,58.8403,3991.0
2018-07-20 11:55:00,69.72,69.74,69.68,69.69,8425.0,58.8403,58.8571,58.8065,58.8149,8425.0
2018-07-20 12:00:00,69.68,69.68,69.66,69.68,8246.0,58.8065,58.8065,58.7896,58.8065,8246.0
2018-07-20 12:05:00,69.7,69.75,69.68,69.72,10084.0,58.8234,58.8656,58.8065,58.8403,10084.0
2018-07-20 12:10:00,69.71,69.71,69.67,69.7,4893.0,58.8318,58.8318,58.7981,58.8234,4893.0
2018-07-20 12:15:00,69.7,69.76,69.7,69.76,7294.0,58.8234,58.874,58.8234,58.874,7294.0
2018-07-20 12:20:00,69.77,69.87,69.76,69.83,7506.0,58.8825,58.9669,58.874,58.9331,7506.0
2018-07-20 12:25:00,69.81,69.88,69.81,69.85,6635.0,58.9162,58.9753,58.9162,58.95,6635.0
2018-07-20 12:30:00,69.84,69.84,69.73,69.73,6541.0,58.9415,58.9415,58.8487,58.8487,6541.0
2018-07-20 12:35:00,69.73,69.78,69.73,69.77,3591.0,58.8487,58.8909,58.8487,58.8825,3591.0
2018-07-20 12:40:00,69.78,69.79,69.76,69.77,3876.0,58.8909,58.8993,58.874,58.8825,3876.0
2018-07-20 12:45:00,69.77,69.8,69.75,69.78,8221.0,58.8825,58.9078,58.8656,58.8909,8221.0
2018-07-20 12:50:00,69.79,69.8,69.7,69.7,26395.0,58.8993,58.9078,58.8234,58.8234,26395.0
2018-07-20 12:55:00,69.7,69.72,69.67,69.71,5798.0,58.8234,58.8403,58.7981,58.8318,5798.0
2018-07-20 13:00:00,69.7,69.71,69.67,69.68,6109.0,58.8234,58.8318,58.7981,58.8065,6109.0
2018-07-20 13:05:00,69.67,69.68,69.65,69.67,3697.0,58.7981,58.8065,58.7812,58.7981,3697.0
2018-07-20 13:10:00,69.66,69.72,69.66,69.71,2240.0,58.7896,58.8403,58.7896,58.8318,2240.0
2018-07-20 13:15:00,69.72,69.73,69.7,69.71,5786.0,58.8403,58.8487,58.8234,58.8318,5786.0
2018-07-20 13:20:00,69.73,69.73,69.67,69.68,6963.0,58.8487,58.8487,58.7981,58.8065,6963.0
2018-07-20 13:25:00,69.68,69.68,69.64,69.66,6891.0,58.8065,58.8065,58.7727,58.7896,6891.0
2018-07-20 13:30:00,69.66,69.66,69.64,69.66,8823.0,58.7896,58.7896,58.7727,58.7896,8823.0
2018-07-20 13:35:00,69.65,69.69,69.64,69.69,11938.0,58.7812,58.8149,58.7727,58.8149,11938.0
2018-07-20 13:40:00,69.69,69.72,69.68,69.72,3807.0,58.8149,58.8403,58.8065,58.8403,3807.0
2018-07-20 13:45:00,69.71,69.74,69.69,69.72,12506.0,58.8318,58.8571,58.8149,58.8403,12506.0
2018-07-20 13:50:00,69.72,69.73,69.71,69.73,7664.0,58.8403,58.8487,58.8318,58.8487,7664.0
2018-07-20 13:55:00,69.72,69.75,69.71,69.74,5711.0,58.8403,58.8656,58.8318,58.8571,5711.0
2018-07-20 14:00:00,69.72,69.77,69.72,69.73,5659.0,58.8403,58.8825,58.8403,58.8487,5659.0
2018-07-20 14:05:00,69.74,69.75,69.71,69.72,4412.0,58.8571,58.8656,58.8318,58.8403,4412.0
2018-07-20 14:10:00,69.72,69.72,69.67,69.68,6158.0,58.8403,58.8403,58.7981,58.8065,6158.0
2018-07-20 14:15:00,69.68,69.71,69.67,69.68,7155.0,58.8065,58.8318,58.7981,58.8065,7155.0
2018-07-20 14:20:00,69.67,69.68,69.63,69.64,9011.0,58.7981,58.8065,58.7643,58.7727,9011.0
2018-07-20 14:25:00,69.65,69.65,69.59,69.63,12610.0,58.7812,58.7812,58.7306,58.7643,12610.0
2018-07-20 14:30:00,69.62,69.63,69.5,69.5,12579.0,58.7559,58.7643,58.6546,58.6546,12579.0
2018-07-20 14:35:00,69.51,69.53,69.47,69.49,13731.0,58.663,58.6799,58.6293,58.6462,13731.0
2018-07-20 14:40:00,69.5,69.56,69.49,69.56,12833.0,58.6546,58.7052,58.6462,58.7052,12833.0
2018-07-20 14:45:00,69.56,69.6,69.54,69.57,6706.0,58.7052,58.739,58.6884,58.7137,6706.0
2018-07-20 14:50:00,69.56,69.57,69.54,69.54,11957.0,58.7052,58.7137,58.6884,58.6884,11957.0
2018-07-20 14:55:00,69.54,69.54,69.48,69.48,16079.0,58.6884,58.6884,58.6377,58.6377,16079.0
2018-07-20 15:00:00,69.48,69.51,69.47,69.49,19016.0,58.6377,58.663,58.6293,58.6462,19016.0
2018-07-20 15:05:00,69.48,69.5,69.44,69.48,19117.0,58.6377,58.6546,58.604,58.6377,19117.0
2018-07-20 15:10:00,69.48,69.48,69.42,69.43,15083.0,58.6377,58.6377,58.5871,58.5955,15083.0
2018-07-20 15:15:00,69.43,69.44,69.37,69.4,15971.0,58.5955,58.604,58.5449,58.5702,15971.0
2018-07-20 15:20:00,69.41,69.42,69.38,69.39,17807.0,58.5786,58.5871,58.5533,58.5618,17807.0
2018-07-20 15:25:00,69.39,69.46,69.38,69.44,16831.0,58.5618,58.6208,58.5533,58.604,16831.0
2018-07-20 15:30:00,69.44,69.45,69.39,69.42,24648.0,58.604,58.6124,58.5618,58.5871,24648.0
2018-07-20 15:35:00,69.42,69.42,69.34,69.35,24924.0,58.5871,58.5871,58.5196,58.528,24924.0
2018-07-20 15:40:00,69.36,69.4,69.34,69.38,28081.0,58.5364,58.5702,58.5196,58.5533,28081.0
2018-07-20 15:45:00,69.39,69.4,69.31,69.31,36144.0,58.5618,58.5702,58.4942,58.4942,36144.0
2018-07-20 15:50:00,69.31,69.33,69.25,69.26,74887.0,58.4942,58.5111,58.4436,58.452,74887.0
2018-07-20 15:55:00,69.27,69.3,69.25,69.28,140299.0,58.4605,58.4858,58.4436,58.4689,140299.0
2018-07-23 09:30:00,69.2,69.24,68.81,68.86,47091.0,58.4014,58.4352,58.0723,58.1145,47091.0
2018-07-23 09:35:00,68.84,68.99,68.78,68.94,32875.0,58.0976,58.2242,58.047,58.182,32875.0
2018-07-23 09:40:00,68.94,68.94,68.79,68.79,32240.0,58.182,58.182,58.0554,58.0554,32240.0
2018-07-23 09:45:00,68.8,68.8,68.61,68.63,28559.0,58.0638,58.0638,57.9035,57.9204,28559.0
2018-07-23 09:50:00,68.62,68.69,68.54,68.59,29511.0,57.9119,57.971,57.8444,57.8866,29511.0
2018-07-23 09:55:00,68.61,68.79,68.46,68.72,57155.0,57.9035,58.0554,57.7769,57.9963,57155.0
2018-07-23 10:00:00,68.75,68.86,68.68,68.84,13333.0,58.0216,58.1145,57.9626,58.0976,13333.0
2018-07-23 10:05:00,68.83,68.83,68.68,68.73,12022.0,58.0891,58.0891,57.9626,58.0048,12022.0
2018-07-23 10:10:00,68.72,68.72,68.58,68.58,24089.0,57.9963,57.9963,57.8782,57.8782,24089.0
2018-07-23 10:15:00,68.57,68.64,68.42,68.42,21987.0,57.8697,57.9288,57.7431,57.7431,21987.0
2018-07-23 10:20:00,68.41,68.46,68.38,68.41,33260.0,57.7347,57.7769,57.7094,57.7347,33260.0
2018-07-23 10:25:00,68.42,68.43,68.31,68.36,33585.0,57.7431,57.7516,57.6503,57.6925,33585.0
2018-07-23 10:30:00,68.36,68.4,68.22,68.37,47814.0,57.6925,57.7262,57.5743,57.7009,47814.0
2018-07-23 10:35:00,68.37,68.48,68.29,68.47,23692.0,57.7009,57.7938,57.6334,57.7853,23692.0
2018-07-23 10:40:00,68.47,68.52,68.44,68.49,16706.0,57.7853,57.8275,57.76,57.8022,16706.0
2018-07-23 10:45:00,68.49,68.54,68.48,68.5,19129.0,57.8022,57.8444,57.7938,57.8106,19129.0
2018-07-23 10:50:00,68.48,68.49,68.36,68.36,18122.0,57.7938,57.8022,57.6925,57.6925,18122.0
2018-07-23 10:55:00,68.35,68.36,68.28,68.28,31384.0,57.6841,57.6925,57.625,57.625,31384.0
2018-07-23 11:00:00,68.28,68.29,68.2,68.22,34288.0,57.625,57.6334,57.5575,57.5743,34288.0
2018-07-23 11:05:00,68.23,68.24,68.14,68.24,32302.0,57.5828,57.5912,57.5068,57.5912,32302.0
2018-07-23 11:10:00,68.23,68.27,68.21,68.26,23152.0,57.5828,57.6165,57.5659,57.6081,23152.0
2018-07-23 11:15:00,68.25,68.28,68.17,68.17,21186.0,57.5997,57.625,57.5321,57.5321,21186.0
2018-07-23 11:20:00,68.17,68.27,68.17,68.27,18222.0,57.5321,57.6165,57.5321,57.6165,18222.0
2018-07-23 11:25:00,68.26,68.34,68.25,68.27,26901.0,57.6081,57.6756,57.5997,57.6165,26901.0
2018-07-23 11:30:00,68.28,68.33,68.27,68.28,34810.0,57.625,57.6672,57.6165,57.625,34810.0
2018-07-23 11:35:00,68.28,68.29,68.2,68.21,25261.0,57.625,57.6334,57.5575,57.5659,25261.0
2018-07-23 11:40:00,68.21,68.26,68.17,68.18,13710.0,57.5659,57.6081,57.5321,57.5406,13710.0
2018-07-23 11:45:00,68.19,68.22,68.17,68.21,15726.0,57.549,57.5743,57.5321,57.5659,15726.0
2018-07-23 11:50:00,68.21,68.29,68.2,68.26,13668.0,57.5659,57.6334,57.5575,57.6081,13668.0
2018-07-23 11:55:00,68.26,68.33,68.25,68.33,14886.0,57.6081,57.6672,57.5997,57.6672,14886.0
2018-07-23 12:00:00,68.33,68.4,68.32,68.33,16236.0,57.6672,57.7262,57.6587,57.6672,16236.0
2018-07-23 12:05:00,68.33,68.34,68.31,68.32,12723.0,57.6672,57.6756,57.6503,57.6587,12723.0
2018-07-23 12:10:00,68.33,68.4,68.3,68.3,30565.0,57.6672,57.7262,57.6419,57.6419,30565.0
2018-07-23 12:15:00,68.3,68.33,68.15,68.17,36818.0,57.6419,57.6672,57.5153,57.5321,36818.0
2018-07-23 12:20:00,68.17,68.21,68.14,68.19,47808.0,57.5321,57.5659,57.5068,57.549,47808.0
2018-07-23 12:25:00,68.2,68.21,68.16,68.19,32354.0,57.5575,57.5659,57.5237,57.549,32354.0
2018-07-23 12:30:00,68.19,68.21,68.16,68.21,23634.0,57.549,57.5659,57.5237,57.5659,23634.0
2018-07-23 12:35:00,68.22,68.24,68.18,68.23,16445.0,57.5743,57.5912,57.5406,57.5828,16445.0
2018-07-23 12:40:00,68.25,68.34,68.22,68.32,22656.0,57.5997,57.6756,57.5743,57.6587,22656.0
2018-07-23 12:45:00,68.33,68.4,68.33,68.39,11975.0,57.6672,57.7262,57.6672,57.7178,11975.0
2018-07-23 12:50:00,68.4,68.41,68.35,68.36,17800.0,57.7262,57.7347,57.6841,57.6925,17800.0
2018-07-23 12:55:00,68.36,68.36,68.21,68.22,21217.0,57.6925,57.6925,57.5659,57.5743,21217.0
2018-07-23 13:00:00,68.22,68.24,68.19,68.2,20020.0,57.5743,57.5912,57.549,57.5575,20020.0
2018-07-23 13:05:00,68.2,68.25,68.18,68.24,21788.0,57.5575,57.5997,57.5406,57.5912,21788.0
2018-07-23 13:10:00,68.23,68.29,68.23,68.28,14502.0,57.5828,57.6334,57.5828,57.625,14502.0
2018-07-23 13:15:00,68.28,68.28,68.21,68.21,22051.0,57.625,57.625,57.5659,57.5659,22051.0
2018-07-23 13:20:00,68.21,68.21,68.11,68.11,15694.0,57.5659,57.5659,57.4815,57.4815,15694.0
2018-07-23 13:25:00,68.11,68.18,68.11,68.17,12521.0,57.4815,57.5406,57.4815,57.5321,12521.0
2018-07-23 13:30:00,68.16,68.17,68.12,68.12,10360.0,57.5237,57.5321,57.4899,57.4899,10360.0
2018-07-23 13:35:00,68.12,68.23,68.11,68.21,15627.0,57.4899,57.5828,57.4815,57.5659,15627.0
2018-07-23 13:40:00,68.21,68.22,68.18,68.19,18626.0,57.5659,57.5743,57.5406,57.549,18626.0
2018-07-23 13:45:00,68.2,68.21,68.17,68.18,13111.0,57.5575,57.5659,57.5321,57.5406,13111.0
2018-07-23 13:50:00,68.18,68.21,68.16,68.17,13034.0,57.5406,57.5659,57.5237,57.5321,13034.0
2018-07-23 13:55:00,68.17,68.17,68.09,68.09,25387.0,57.5321,57.5321,57.4646,57.4646,25387.0
2018-07-23 14:00:00,68.1,68.2,68.08,68.2,22046.0,57.4731,57.5575,57.4562,57.5575,22046.0
2018-07-23 14:05:00,68.21,68.22,68.14,68.14,19837.0,57.5659,57.5743,57.5068,57.5068,19837.0
2018-07-23 14:10:00,68.14,68.17,68.13,68.15,21927.0,57.5068,57.5321,57.4984,57.5153,21927.0
2018-07-23 14:15:00,68.15,68.19,68.15,68.15,15760.0,57.5153,57.549,57.5153,57.5153,15760.0
2018-07-23 14:20:00,68.16,68.16,68.12,68.16,16578.0,57.5237,57.5237,57.4899,57.5237,16578.0
2018-07-23 14:25:00,68.16,68.16,68.12,68.16,14499.0,57.5237,57.5237,57.4899,57.5237,14499.0
2018-07-23 14:30:00,68.15,68.15,68.11,68.11,18493.0,57.5153,57.5153,57.4815,57.4815,18493.0
2018-07-23 14:35:00,68.12,68.13,68.08,68.09,19974.0,57.4899,57.4984,57.4562,57.4646,19974.0
2018-07-23 14:40:00,68.09,68.1,68.03,68.06,31205.0,57.4646,57.4731,57.414,57.4393,31205.0
2018-07-23 14:45:00,68.06,68.09,68.05,68.07,21385.0,57.4393,57.4646,57.4309,57.4477,21385.0
2018-07-23 14:50:00,68.08,68.08,68.03,68.06,15515.0,57.4562,57.4562,57.414,57.4393,15515.0
2018-07-23 14:55:00,68.06,68.07,67.99,68.0,27025.0,57.4393,57.4477,57.3802,57.3887,27025.0
2018-07-23 15:00:00,68.0,68.0,67.95,67.99,28590.0,57.3887,57.3887,57.3465,57.3802,28590.0
2018-07-23 15:05:00,67.99,68.05,67.99,68.05,15695.0,57.3802,57.4309,57.3802,57.4309,15695.0
2018-07-23 15:10:00,68.04,68.05,68.0,68.02,33612.0,57.4224,57.4309,57.3887,57.4055,33612.0
2018-07-23 15:15:00,68.01,68.02,67.95,67.95,28666.0,57.3971,57.4055,57.3465,57.3465,28666.0
2018-07-23 15:20:00,67.96,67.98,67.91,67.91,46178.0,57.3549,57.3718,57.3127,57.3127,46178.0
2018-07-23 15:25:00,67.92,67.92,67.83,67.86,50673.0,57.3212,57.3212,57.2452,57.2705,50673.0
2018-07-23 15:30:00,67.86,67.88,67.81,67.87,52430.0,57.2705,57.2874,57.2283,57.279,52430.0
2018-07-23 15:35:00,67.87,67.89,67.83,67.87,60893.0,57.279,57.2958,57.2452,57.279,60893.0
2018-07-23 15:40:00,67.87,67.89,67.85,67.86,40995.0,57.279,57.2958,57.2621,57.2705,40995.0
2018-07-23 15:45:00,67.87,67.94,67.86,67.92,68632.0,57.279,57.338,57.2705,57.3212,68632.0
2018-07-23 15:50:00,67.93,67.94,67.87,67.87,76479.0,57.3296,57.338,57.279,57.279,76479.0
2018-07-23 15:55:00,67.87,67.9,67.86,67.89,163533.0,57.279,57.3043,57.2705,57.2958,163533.0
2018-07-24 09:30:00,68.42,68.94,68.35,68.82,54092.0,57.7431,58.182,57.6841,58.0807,54092.0
2018-07-24 09:35:00,68.83,69.15,68.83,69.12,26646.0,58.0891,58.3592,58.0891,58.3339,26646.0
2018-07-24 09:40:00,69.1,69.1,68.91,68.91,9250.0,58.317,58.317,58.1567,58.1567,9250.0
2018-07-24 09:45:00,68.9,69.02,68.9,68.92,15610.0,58.1482,58.2495,58.1482,58.1651,15610.0
2018-07-24 09:50:00,68.91,68.97,68.77,68.81,9266.0,58.1567,58.2073,58.0385,58.0723,9266.0
2018-07-24 09:55:00,68.84,68.9,68.67,68.8,20529.0,58.0976,58.1482,57.9541,58.0638,20529.0
2018-07-24 10:00:00,68.81,68.84,68.65,68.68,26185.0,58.0723,58.0976,57.9372,57.9626,26185.0
2018-07-24 10:05:00,68.67,68.72,68.58,68.6,14469.0,57.9541,57.9963,57.8782,57.895,14469.0
2018-07-24 10:10:00,68.61,68.68,68.56,68.62,17607.0,57.9035,57.9626,57.8613,57.9119,17607.0
2018-07-24 10:15:00,68.63,68.82,68.63,68.82,23287.0,57.9204,58.0807,57.9204,58.0807,23287.0
2018-07-24 10:20:00,68.82,68.88,68.76,68.83,21056.0,58.0807,58.1313,58.0301,58.0891,21056.0
2018-07-24 10:25:00,68.85,68.99,68.82,68.95,28504.0,58.106,58.2242,58.0807,58.1904,28504.0
2018-07-24 10:30:00,68.97,69.08,68.94,69.06,24459.0,58.2073,58.3001,58.182,58.2833,24459.0
2018-07-24 10:35:00,69.05,69.2,69.05,69.18,31830.0,58.2748,58.4014,58.2748,58.3845,31830.0
2018-07-24 10:40:00,69.16,69.26,69.16,69.18,22968.0,58.3677,58.452,58.3677,58.3845,22968.0
2018-07-24 10:45:00,69.17,69.18,69.07,69.09,26153.0,58.3761,58.3845,58.2917,58.3086,26153.0
2018-07-24 10:50:00,69.07,69.1,69.01,69.08,20309.0,58.2917,58.317,58.2411,58.3001,20309.0
2018-07-24 10:55:00,69.08,69.1,69.05,69.07,13556.0,58.3001,58.317,58.2748,58.2917,13556.0
2018-07-24 11:00:00,69.06,69.08,68.94,68.98,36204.0,58.2833,58.3001,58.182,58.2157,36204.0
2018-07-24 11:05:00,68.99,69.03,68.81,68.92,32864.0,58.2242,58.2579,58.0723,58.1651,32864.0
2018-07-24 11:10:00,68.93,68.98,68.89,68.95,21373.0,58.1735,58.2157,58.1398,58.1904,21373.0
2018-07-24 11:15:00,68.96,69.0,68.92,68.93,14161.0,58.1989,58.2326,58.1651,58.1735,14161.0
2018-07-24 11:20:00,68.92,69.02,68.85,69.01,19869.0,58.1651,58.2495,58.106,58.2411,19869.0
2018-07-24 11:25:00,68.99,69.04,68.93,69.04,15781.0,58.2242,58.2664,58.1735,58.2664,15781.0
2018-07-24 11:30:00,69.05,69.07,68.97,68.97,13732.0,58.2748,58.2917,58.2073,58.2073,13732.0
2018-07-24 11:35:00,68.96,69.01,68.9,69.0,9997.0,58.1989,58.2411,58.1482,58.2326,9997.0
2018-07-24 11:40:00,68.99,69.01,68.94,68.98,13902.0,58.2242,58.2411,58.182,58.2157,13902.0
2018-07-24 11:45:00,68.98,69.01,68.92,68.97,13711.0,58.2157,58.2411,58.1651,58.2073,13711.0
2018-07-24 11:50:00,68.97,69.0,68.92,68.94,8253.0,58.2073,58.2326,58.1651,58.182,8253.0
2018-07-24 11:55:00,68.94,69.01,68.89,68.98,24848.0,58.182,58.2411,58.1398,58.2157,24848.0
2018-07-24 12:00:00,69.0,69.07,68.96,69.04,22762.0,58.2326,58.2917,58.1989,58.2664,22762.0
2018-07-24 12:05:00,69.05,69.12,69.05,69.11,16074.0,58.2748,58.3339,58.2748,58.3255,16074.0
2018-07-24 12:10:00,69.11,69.13,69.1,69.1,13168.0,58.3255,58.3423,58.317,58.317,13168.0
2018-07-24 12:15:00,69.12,69.15,69.11,69.13,10275.0,58.3339,58.3592,58.3255,58.3423,10275.0
2018-07-24 12:20:00,69.12,69.14,69.08,69.1,15035.0,58.3339,58.3508,58.3001,58.317,15035.0
2018-07-24 12:25:00,69.09,69.1,69.06,69.06,7752.0,58.3086,58.317,58.2833,58.2833,7752.0
2018-07-24 12:30:00,69.05,69.09,69.04,69.08,11799.0,58.2748,58.3086,58.2664,58.3001,11799.0
2018-07-24 12:35:00,69.09,69.11,69.04,69.04,9833.0,58.3086,58.3255,58.2664,58.2664,9833.0
2018-07-24 12:40:00,69.04,69.05,68.98,68.99,11208.0,58.2664,58.2748,58.2157,58.2242,11208.0
2018-07-24 12:45:00,69.0,69.02,68.88,68.88,17290.0,58.2326,58.2495,58.1313,58.1313,17290.0
2018-07-24 12:50:00,68.86,68.87,68.81,68.82,12334.0,58.1145,58.1229,58.0723,58.0807,12334.0
2018-07-24 12:55:00,68.82,68.91,68.82,68.86,18458.0,58.0807,58.1567,58.0807,58.1145,18458.0
2018-07-24 13:00:00,68.85,68.97,68.81,68.97,75442.0,58.106,58.2073,58.0723,58.2073,75442.0
2018-07-24 13:05:00,68.96,68.99,68.93,68.94,11354.0,58.1989,58.2242,58.1735,58.182,11354.0
2018-07-24 13:10:00,68.95,69.0,68.93,68.98,8537.0,58.1904,58.2326,58.1735,58.2157,8537.0
2018-07-24 13:15:00,68.99,69.0,68.86,68.88,10889.0,58.2242,58.2326,58.1145,58.1313,10889.0
2018-07-24 13:20:00,68.88,68.91,68.83,68.88,16041.0,58.1313,58.1567,58.0891,58.1313,16041.0
2018-07-24 13:25:00,68.86,68.88,68.8,68.81,7151.0,58.1145,58.1313,58.0638,58.0723,7151.0
2018-07-24 13:30:00,68.8,68.83,68.71,68.79,15016.0,58.0638,58.0891,57.9879,58.0554,15016.0
2018-07-24 13:35:00,68.79,68.8,68.7,68.7,21308.0,58.0554,58.0638,57.9794,57.9794,21308.0
2018-07-24 13:40:00,68.7,68.74,68.68,68.69,27390.0,57.9794,58.0132,57.9626,57.971,27390.0
2018-07-24 13:45:00,68.67,68.78,68.63,68.75,22414.0,57.9541,58.047,57.9204,58.0216,22414.0
2018-07-24 13:50:00,68.75,68.75,68.64,68.68,23156.0,58.0216,58.0216,57.9288,57.9626,23156.0
2018-07-24 13:55:00,68.66,68.73,68.65,68.66,6744.0,57.9457,58.0048,57.9372,57.9457,6744.0
2018-07-24 14:00:00,68.65,68.67,68.61,68.61,8295.0,57.9372,57.9541,57.9035,57.9035,8295.0
2018-07-24 14:05:00,68.6,68.6,68.54,68.58,15750.0,57.895,57.895,57.8444,57.8782,15750.0
2018-07-24 14:10:00,68.6,68.63,68.55,68.6,14178.0,57.895,57.9204,57.8528,57.895,14178.0
2018-07-24 14:15:00,68.6,68.61,68.54,68.61,14724.0,57.895,57.9035,57.8444,57.9035,14724.0
2018-07-24 14:20:00,68.61,68.65,68.55,68.55,16292.0,57.9035,57.9372,57.8528,57.8528,16292.0
2018-07-24 14:25:00,68.56,68.57,68.5,68.56,24448.0,57.8613,57.8697,57.8106,57.8613,24448.0
2018-07-24 14:30:00,68.56,68.56,68.48,68.54,23965.0,57.8613,57.8613,57.7938,57.8444,23965.0
2018-07-24 14:35:00,68.51,68.56,68.46,68.48,35330.0,57.8191,57.8613,57.7769,57.7938,35330.0
2018-07-24 14:40:00,68.48,68.6,68.48,68.58,15586.0,57.7938,57.895,57.7938,57.8782,15586.0
2018-07-24 14:45:00,68.59,68.63,68.56,68.56,18372.0,57.8866,57.9204,57.8613,57.8613,18372.0
2018-07-24 14:50:00,68.55,68.55,68.46,68.49,9637.0,57.8528,57.8528,57.7769,57.8022,9637.0
2018-07-24 14:55:00,68.49,68.58,68.47,68.56,14313.0,57.8022,57.8782,57.7853,57.8613,14313.0
2018-07-24 15:00:00,68.56,68.58,68.54,68.55,11732.0,57.8613,57.8782,57.8444,57.8528,11732.0
2018-07-24 15:05:00,68.56,68.64,68.54,68.62,11620.0,57.8613,57.9288,57.8444,57.9119,11620.0
2018-07-24 15:10:00,68.61,68.68,68.6,68.68,15959.0,57.9035,57.9626,57.895,57.9626,15959.0
2018-07-24 15:15:00,68.68,68.75,68.64,68.75,9776.0,57.9626,58.0216,57.9288,58.0216,9776.0
2018-07-24 15:20:00,68.74,68.75,68.66,68.69,20799.0,58.0132,58.0216,57.9457,57.971,20799.0
2018-07-24 15:25:00,68.69,68.74,68.67,68.72,22558.0,57.971,58.0132,57.9541,57.9963,22558.0
2018-07-24 15:30:00,68.73,68.75,68.7,68.72,28332.0,58.0048,58.0216,57.9794,57.9963,28332.0
2018-07-24 15:35:00,68.71,68.76,68.69,68.76,44603.0,57.9879,58.0301,57.971,58.0301,44603.0
2018-07-24 15:40:00,68.76,68.78,68.72,68.74,53774.0,58.0301,58.047,57.9963,58.0132,53774.0
2018-07-24 15:45:00,68.74,68.77,68.66,68.77,65215.0,58.0132,58.0385,57.9457,58.0385,65215.0
2018-07-24 15:50:00,68.77,68.85,68.77,68.84,85182.0,58.0385,58.106,58.0385,58.0976,85182.0
2018-07-24 15:55:00,68.85,68.93,68.83,68.86,280053.0,58.106,58.1735,58.0891,58.1145,280053.0
2018-07-25 09:30:00,68.8,69.08,68.78,69.07,49683.0,58.0638,58.3001,58.047,58.2917,49683.0
2018-07-25 09:35:00,69.11,69.38,69.11,69.27,13335.0,58.3255,58.5533,58.3255,58.4605,13335.0
2018-07-25 09:40:00,69.26,69.3,69.12,69.18,9976.0,58.452,58.4858,58.3339,58.3845,9976.0
2018-07-25 09:45:00,69.21,69.27,69.17,69.24,12677.0,58.4098,58.4605,58.3761,58.4352,12677.0
2018-07-25 09:50:00,69.24,69.32,69.23,69.23,11674.0,58.4352,58.5027,58.4267,58.4267,11674.0
2018-07-25 09:55:00,69.21,69.21,69.11,69.18,10131.0,58.4098,58.4098,58.3255,58.3845,10131.0
2018-07-25 10:00:00,69.15,69.15,69.0,69.04,14993.0,58.3592,58.3592,58.2326,58.2664,14993.0
2018-07-25 10:05:00,69.06,69.13,68.96,69.03,11466.0,58.2833,58.3423,58.1989,58.2579,11466.0
2018-07-25 10:10:00,69.04,69.14,68.99,69.13,16510.0,58.2664,58.3508,58.2242,58.3423,16510.0
2018-07-25 10:15:00,69.14,69.24,69.12,69.21,18164.0,58.3508,58.4352,58.3339,58.4098,18164.0
2018-07-25 10:20:00,69.21,69.27,69.18,69.23,11436.0,58.4098,58.4605,58.3845,58.4267,11436.0
2018-07-25 10:25:00,69.23,69.24,69.11,69.13,25849.0,58.4267,58.4352,58.3255,58.3423,25849.0
2018-07-25 10:30:00,69.13,69.28,69.09,69.24,41687.0,58.3423,58.4689,58.3086,58.4352,41687.0
2018-07-25 10:35:00,69.24,69.35,69.21,69.32,49040.0,58.4352,58.528,58.4098,58.5027,49040.0
2018-07-25 10:40:00,69.32,69.35,69.13,69.16,32903.0,58.5027,58.528,58.3423,58.3677,32903.0
2018-07-25 10:45:00,69.15,69.18,69.02,69.04,24987.0,58.3592,58.3845,58.2495,58.2664,24987.0
2018-07-25 10:50:00,69.04,69.07,68.95,68.95,14612.0,58.2664,58.2917,58.1904,58.1904,14612.0
2018-07-25 10:55:00,68.98,69.03,68.94,68.96,21361.0,58.2157,58.2579,58.182,58.1989,21361.0
2018-07-25 11:00:00,68.96,69.0,68.92,68.92,23886.0,58.1989,58.2326,58.1651,58.1651,23886.0
2018-07-25 11:05:00,68.94,68.95,68.78,68.81,18707.0,58.182,58.1904,58.047,58.0723,18707.0
2018-07-25 11:10:00,68.82,68.82,68.7,68.78,15177.0,58.0807,58.0807,57.9794,58.047,15177.0
2018-07-25 11:15:00,68.78,68.91,68.77,68.84,17067.0,58.047,58.1567,58.0385,58.0976,17067.0
2018-07-25 11:20:00,68.85,68.91,68.81,68.85,18846.0,58.106,58.1567,58.0723,58.106,18846.0
2018-07-25 11:25:00,68.87,68.91,68.84,68.9,32944.0,58.1229,58.1567,58.0976,58.1482,32944.0
2018-07-25 11:30:00,68.9,68.95,68.87,68.88,21258.0,58.1482,58.1904,58.1229,58.1313,21258.0
2018-07-25 11:35:00,68.89,68.92,68.84,68.91,28989.0,58.1398,58.1651,58.0976,58.1567,28989.0
2018-07-25 11:40:00,68.92,69.09,68.92,69.09,11395.0,58.1651,58.3086,58.1651,58.3086,11395.0
2018-07-25 11:45:00,69.1,69.24,69.1,69.19,17240.0,58.317,58.4352,58.317,58.393,17240.0
2018-07-25 11:50:00,69.19,69.2,69.08,69.1,24955.0,58.393,58.4014,58.3001,58.317,24955.0
2018-07-25 11:55:00,69.1,69.26,69.1,69.26,13710.0,58.317,58.452,58.317,58.452,13710.0
2018-07-25 12:00:00,69.25,69.25,69.07,69.07,10843.0,58.4436,58.4436,58.2917,58.2917,10843.0
2018-07-25 12:05:00,69.08,69.09,68.99,69.03,16854.0,58.3001,58.3086,58.2242,58.2579,16854.0
2018-07-25 12:10:00,69.03,69.14,69.03,69.08,9774.0,58.2579,58.3508,58.2579,58.3001,9774.0
2018-07-25 12:15:00,69.08,69.1,69.06,69.07,10389.0,58.3001,58.317,58.2833,58.2917,10389.0
2018-07-25 12:20:00,69.07,69.12,69.06,69.06,10362.0,58.2917,58.3339,58.2833,58.2833,10362.0
2018-07-25 12:25:00,69.06,69.07,69.02,69.04,12758.0,58.2833,58.2917,58.2495,58.2664,12758.0
2018-07-25 12:30:00,69.04,69.09,69.03,69.09,12550.0,58.2664,58.3086,58.2579,58.3086,12550.0
2018-07-25 12:35:00,69.08,69.12,69.07,69.09,14531.0,58.3001,58.3339,58.2917,58.3086,14531.0
2018-07-25 12:40:00,69.1,69.22,69.1,69.2,16048.0,58.317,58.4183,58.317,58.4014,16048.0
2018-07-25 12:45:00,69.2,69.24,69.17,69.22,15589.0,58.4014,58.4352,58.3761,58.4183,15589.0
2018-07-25 12:50:00,69.25,69.25,69.19,69.2,7253.0,58.4436,58.4436,58.393,58.4014,7253.0
2018-07-25 12:55:00,69.2,69.21,69.16,69.18,7824.0,58.4014,58.4098,58.3677,58.3845,7824.0
2018-07-25 13:00:00,69.19,69.24,69.18,69.22,8721.0,58.393,58.4352,58.3845,58.4183,8721.0
2018-07-25 13:05:00,69.24,69.26,69.21,69.26,6143.0,58.4352,58.452,58.4098,58.452,6143.0
2018-07-25 13:10:00,69.26,69.33,69.25,69.29,29972.0,58.452,58.5111,58.4436,58.4774,29972.0
2018-07-25 13:15:00,69.28,69.32,69.27,69.27,7052.0,58.4689,58.5027,58.4605,58.4605,7052.0
2018-07-25 13:20:00,69.27,69.32,69.25,69.3,9277.0,58.4605,58.5027,58.4436,58.4858,9277.0
2018-07-25 13:25:00,69.31,69.31,69.23,69.25,11896.0,58.4942,58.4942,58.4267,58.4436,11896.0
2018-07-25 13:30:00,69.25,69.34,69.25,69.34,11265.0,58.4436,58.5196,58.4436,58.5196,11265.0
2018-07-25 13:35:00,69.34,69.42,69.34,69.41,26671.0,58.5196,58.5871,58.5196,58.5786,26671.0
2018-07-25 13:40:00,69.42,69.48,69.42,69.44,24581.0,58.5871,58.6377,58.5871,58.604,24581.0
2018-07-25 13:45:00,69.43,69.47,69.42,69.46,13462.0,58.5955,58.6293,58.5871,58.6208,13462.0
2018-07-25 13:50:00,69.46,69.46,69.37,69.38,19134.0,58.6208,58.6208,58.5449,58.5533,19134.0
2018-07-25 13:55:00,69.38,69.44,69.36,69.4,20863.0,58.5533,58.604,58.5364,58.5702,20863.0
2018-07-25 14:00:00,69.4,69.45,69.37,69.42,52827.0,58.5702,58.6124,58.5449,58.5871,52827.0
2018-07-25 14:05:00,69.42,69.43,69.37,69.43,19162.0,58.5871,58.5955,58.5449,58.5955,19162.0
2018-07-25 14:10:00,69.43,69.44,69.36,69.4,26008.0,58.5955,58.604,58.5364,58.5702,26008.0
2018-07-25 14:15:00,69.4,69.41,69.35,69.39,50076.0,58.5702,58.5786,58.528,58.5618,50076.0
2018-07-25 14:20:00,69.39,69.41,69.35,69.39,58310.0,58.5618,58.5786,58.528,58.5618,58310.0
2018-07-25 14:25:00,69.39,69.45,69.38,69.43,20858.0,58.5618,58.6124,58.5533,58.5955,20858.0
2018-07-25 14:30:00,69.43,69.5,69.42,69.5,18838.0,58.5955,58.6546,58.5871,58.6546,18838.0
2018-07-25 14:35:00,69.5,69.55,69.48,69.52,19300.0,58.6546,58.6968,58.6377,58.6715,19300.0
2018-07-25 14:40:00,69.52,69.53,69.49,69.52,19539.0,58.6715,58.6799,58.6462,58.6715,19539.0
2018-07-25 14:45:00,69.52,69.59,69.51,69.59,21955.0,58.6715,58.7306,58.663,58.7306,21955.0
2018-07-25 14:50:00,69.59,69.62,69.51,69.53,29184.0,58.7306,58.7559,58.663,58.6799,29184.0
2018-07-25 14:55:00,69.53,69.54,69.47,69.5,24020.0,58.6799,58.6884,58.6293,58.6546,24020.0
2018-07-25 15:00:00,69.5,69.52,69.43,69.47,22886.0,58.6546,58.6715,58.5955,58.6293,22886.0
2018-07-25 15:05:00,69.47,69.5,69.39,69.41,31638.0,58.6293,58.6546,58.5618,58.5786,31638.0
2018-07-25 15:10:00,69.41,69.42,69.38,69.4,19284.0,58.5786,58.5871,58.5533,58.5702,19284.0
2018-07-25 15:15:00,69.4,69.42,69.38,69.41,18404.0,58.5702,58.5871,58.5533,58.5786,18404.0
2018-07-25 15:20:00,69.42,69.44,69.38,69.42,27361.0,58.5871,58.604,58.5533,58.5871,27361.0
2018-07-25 15:25:00,69.43,69.46,69.4,69.42,20351.0,58.5955,58.6208,58.5702,58.5871,20351.0
2018-07-25 15:30:00,69.42,69.46,69.4,69.42,45340.0,58.5871,58.6208,58.5702,58.5871,45340.0
2018-07-25 15:35:00,69.41,69.73,69.4,69.73,77727.0,58.5786,58.8487,58.5702,58.8487,77727.0
2018-07-25 15:40:00,69.72,69.94,69.49,69.93,78337.0,58.8403,59.0259,58.6462,59.0175,78337.0
2018-07-25 15:45:00,69.93,70.15,69.49,70.15,83254.0,59.0175,59.2032,58.6462,59.2032,83254.0
2018-07-25 15:50:00,70.17,70.19,70.03,70.19,118125.0,59.22,59.2369,59.1019,59.2369,118125.0
2018-07-25 15:55:00,70.19,70.28,69.49,70.21,214602.0,59.2369,59.3129,58.6462,59.2538,214602.0
2018-07-26 09:30:00,70.39,71.13,70.39,71.06,81286.0,59.4057,60.0302,59.4057,59.9712,81286.0
2018-07-26 09:35:00,71.0,71.31,70.95,71.25,24363.0,59.9205,60.1821,59.8783,60.1315,24363.0
2018-07-26 09:40:00,71.27,71.45,71.19,71.39,55164.0,60.1484,60.3003,60.0809,60.2497,55164.0
2018-07-26 09:45:00,71.38,71.41,71.21,71.29,24326.0,60.2412,60.2665,60.0978,60.1653,24326.0
2018-07-26 09:50:00,71.31,71.53,71.26,71.41,20636.0,60.1821,60.3678,60.1399,60.2665,20636.0
2018-07-26 09:55:00,71.4,71.55,71.31,71.51,16414.0,60.2581,60.3847,60.1821,60.3509,16414.0
2018-07-26 10:00:00,71.5,71.56,71.38,71.42,22228.0,60.3425,60.3931,60.2412,60.275,22228.0
2018-07-26 10:05:00,71.42,71.49,71.32,71.43,40054.0,60.275,60.3341,60.1906,60.2834,40054.0
2018-07-26 10:10:00,71.46,71.49,71.28,71.32,12642.0,60.3087,60.3341,60.1568,60.1906,12642.0
2018-07-26 10:15:00,71.3,71.32,71.13,71.32,16349.0,60.1737,60.1906,60.0302,60.1906,16349.0
2018-07-26 10:20:00,71.33,71.33,71.13,71.13,40141.0,60.199,60.199,60.0302,60.0302,40141.0
2018-07-26 10:25:00,71.13,71.18,71.1,71.1,11766.0,60.0302,60.0724,60.0049,60.0049,11766.0
2018-07-26 10:30:00,71.1,71.24,71.1,71.24,24375.0,60.0049,60.1231,60.0049,60.1231,24375.0
2018-07-26 10:35:00,71.23,71.37,71.17,71.36,11013.0,60.1146,60.2328,60.064,60.2243,11013.0
2018-07-26 10:40:00,71.37,71.38,71.19,71.3,20692.0,60.2328,60.2412,60.0809,60.1737,20692.0
2018-07-26 10:45:00,71.31,71.35,71.28,71.32,28551.0,60.1821,60.2159,60.1568,60.1906,28551.0
2018-07-26 10:50:00,71.33,71.43,71.31,71.41,23840.0,60.199,60.2834,60.1821,60.2665,23840.0
2018-07-26 10:55:00,71.38,71.39,71.29,71.32,12828.0,60.2412,60.2497,60.1653,60.1906,12828.0
2018-07-26 11:00:00,71.32,71.5,71.31,71.46,23079.0,60.1906,60.3425,60.1821,60.3087,23079.0
2018-07-26 11:05:00,71.45,71.47,71.4,71.47,20479.0,60.3003,60.3172,60.2581,60.3172,20479.0
2018-07-26 11:10:00,71.47,71.49,71.43,71.48,21888.0,60.3172,60.3341,60.2834,60.3256,21888.0
2018-07-26 11:15:00,71.47,71.59,71.46,71.56,39101.0,60.3172,60.4185,60.3087,60.3931,39101.0
2018-07-26 11:20:00,71.57,71.58,71.51,71.54,30363.0,60.4016,60.41,60.3509,60.3763,30363.0
2018-07-26 11:25:00,71.55,71.55,71.45,71.5,21801.0,60.3847,60.3847,60.3003,60.3425,21801.0
2018-07-26 11:30:00,71.49,71.52,71.43,71.43,16269.0,60.3341,60.3594,60.2834,60.2834,16269.0
2018-07-26 11:35:00,71.43,71.51,71.39,71.48,29887.0,60.2834,60.3509,60.2497,60.3256,29887.0
2018-07-26 11:40:00,71.48,71.66,71.48,71.59,85344.0,60.3256,60.4775,60.3256,60.4185,85344.0
2018-07-26 11:45:00,71.58,71.58,71.5,71.54,20577.0,60.41,60.41,60.3425,60.3763,20577.0
2018-07-26 11:50:00,71.53,71.54,71.44,71.51,20944.0,60.3678,60.3763,60.2919,60.3509,20944.0
2018-07-26 11:55:00,71.52,71.58,71.51,71.58,19051.0,60.3594,60.41,60.3509,60.41,19051.0
2018-07-26 12:00:00,71.58,71.7,71.53,71.53,25576.0,60.41,60.5113,60.3678,60.3678,25576.0
2018-07-26 12:05:00,71.53,71.59,71.44,71.44,20078.0,60.3678,60.4185,60.2919,60.2919,20078.0
2018-07-26 12:10:00,71.43,71.5,71.39,71.44,14256.0,60.2834,60.3425,60.2497,60.2919,14256.0
2018-07-26 12:15:00,71.45,71.48,71.37,71.38,14084.0,60.3003,60.3256,60.2328,60.2412,14084.0
2018-07-26 12:20:00,71.38,71.48,71.38,71.48,14330.0,60.2412,60.3256,60.2412,60.3256,14330.0
2018-07-26 12:25:00,71.48,71.49,71.42,71.47,12492.0,60.3256,60.3341,60.275,60.3172,12492.0
2018-07-26 12:30:00,71.47,71.48,71.41,71.41,11140.0,60.3172,60.3256,60.2665,60.2665,11140.0
2018-07-26 12:35:00,71.42,71.46,71.39,71.43,12293.0,60.275,60.3087,60.2497,60.2834,12293.0
2018-07-26 12:40:00,71.43,71.5,71.42,71.48,11957.0,60.2834,60.3425,60.275,60.3256,11957.0
2018-07-26 12:45:00,71.47,71.53,71.46,71.47,11242.0,60.3172,60.3678,60.3087,60.3172,11242.0
2018-07-26 12:50:00,71.49,71.51,71.42,71.44,19335.0,60.3341,60.3509,60.275,60.2919,19335.0
2018-07-26 12:55:00,71.45,71.46,71.43,71.43,10120.0,60.3003,60.3087,60.2834,60.2834,10120.0
2018-07-26 13:00:00,71.43,71.5,71.39,71.5,10760.0,60.2834,60.3425,60.2497,60.3425,10760.0
2018-07-26 13:05:00,71.48,71.49,71.42,71.48,7430.0,60.3256,60.3341,60.275,60.3256,7430.0
2018-07-26 13:10:00,71.47,71.53,71.47,71.53,9042.0,60.3172,60.3678,60.3172,60.3678,9042.0
2018-07-26 13:15:00,71.52,71.63,71.49,71.6,12490.0,60.3594,60.4522,60.3341,60.4269,12490.0
2018-07-26 13:20:00,71.6,71.66,71.6,71.63,8569.0,60.4269,60.4775,60.4269,60.4522,8569.0
2018-07-26 13:25:00,71.63,71.67,71.62,71.67,11473.0,60.4522,60.486,60.4438,60.486,11473.0
2018-07-26 13:30:00,71.65,71.65,71.48,71.48,14494.0,60.4691,60.4691,60.3256,60.3256,14494.0
2018-07-26 13:35:00,71.47,71.48,71.42,71.44,21547.0,60.3172,60.3256,60.275,60.2919,21547.0
2018-07-26 13:40:00,71.45,71.5,71.45,71.46,12973.0,60.3003,60.3425,60.3003,60.3087,12973.0
2018-07-26 13:45:00,71.46,71.51,71.46,71.51,10526.0,60.3087,60.3509,60.3087,60.3509,10526.0
2018-07-26 13:50:00,71.52,71.53,71.5,71.52,6563.0,60.3594,60.3678,60.3425,60.3594,6563.0
2018-07-26 13:55:00,71.52,71.57,71.5,71.53,13406.0,60.3594,60.4016,60.3425,60.3678,13406.0
2018-07-26 14:00:00,71.55,71.56,71.49,71.51,14472.0,60.3847,60.3931,60.3341,60.3509,14472.0
2018-07-26 14:05:00,71.53,71.59,71.53,71.55,7001.0,60.3678,60.4185,60.3678,60.3847,7001.0
2018-07-26 14:10:00,71.55,71.57,71.53,71.54,12127.0,60.3847,60.4016,60.3678,60.3763,12127.0
2018-07-26 14:15:00,71.54,71.55,71.51,71.51,13703.0,60.3763,60.3847,60.3509,60.3509,13703.0
2018-07-26 14:20:00,71.51,71.56,71.49,71.54,12110.0,60.3509,60.3931,60.3341,60.3763,12110.0
2018-07-26 14:25:00,71.53,71.56,71.51,71.54,9352.0,60.3678,60.3931,60.3509,60.3763,9352.0
2018-07-26 14:30:00,71.53,71.55,71.52,71.54,8263.0,60.3678,60.3847,60.3594,60.3763,8263.0
2018-07-26 14:35:00,71.55,71.62,71.54,71.62,14121.0,60.3847,60.4438,60.3763,60.4438,14121.0
2018-07-26 14:40:00,71.62,71.63,71.57,71.58,22273.0,60.4438,60.4522,60.4016,60.41,22273.0
2018-07-26 14:45:00,71.56,71.58,71.5,71.53,17918.0,60.3931,60.41,60.3425,60.3678,17918.0
2018-07-26 14:50:00,71.53,71.56,71.51,71.56,12641.0,60.3678,60.3931,60.3509,60.3931,12641.0
2018-07-26 14:55:00,71.55,71.56,71.53,71.54,14980.0,60.3847,60.3931,60.3678,60.3763,14980.0
2018-07-26 15:00:00,71.53,71.55,71.34,71.35,23662.0,60.3678,60.3847,60.2075,60.2159,23662.0
2018-07-26 15:05:00,71.35,71.46,71.35,71.45,28873.0,60.2159,60.3087,60.2159,60.3003,28873.0
2018-07-26 15:10:00,71.46,71.46,71.41,71.46,31933.0,60.3087,60.3087,60.2665,60.3087,31933.0
2018-07-26 15:15:00,71.46,71.51,71.4,71.41,45707.0,60.3087,60.3509,60.2581,60.2665,45707.0
2018-07-26 15:20:00,71.4,71.42,71.27,71.31,25478.0,60.2581,60.275,60.1484,60.1821,25478.0
2018-07-26 15:25:00,71.32,71.37,71.31,71.36,19232.0,60.1906,60.2328,60.1821,60.2243,19232.0
2018-07-26 15:30:00,71.37,71.5,71.37,71.46,82897.0,60.2328,60.3425,60.2328,60.3087,82897.0
2018-07-26 15:35:00,71.45,71.45,71.36,71.39,29542.0,60.3003,60.3003,60.2243,60.2497,29542.0
2018-07-26 15:40:00,71.39,71.39,71.27,71.35,49603.0,60.2497,60.2497,60.1484,60.2159,49603.0
2018-07-26 15:45:00,71.33,71.36,71.29,71.3,31804.0,60.199,60.2243,60.1653,60.1737,31804.0
2018-07-26 15:50:00,71.29,71.29,71.22,71.23,70702.0,60.1653,60.1653,60.1062,60.1146,70702.0
2018-07-26 15:55:00,71.23,71.33,71.22,71.26,135323.0,60.1146,60.199,60.1062,60.1399,135323.0
2018-07-27 09:30:00,71.46,71.55,71.31,71.37,27985.0,60.3087,60.3847,60.1821,60.2328,27985.0
2018-07-27 09:35:00,71.35,71.56,71.35,71.46,9752.0,60.2159,60.3931,60.2159,60.3087,9752.0
2018-07-27 09:40:00,71.37,71.4,71.26,71.34,9673.0,60.2328,60.2581,60.1399,60.2075,9673.0
2018-07-27 09:45:00,71.37,71.53,71.26,71.5,13746.0,60.2328,60.3678,60.1399,60.3425,13746.0
2018-07-27 09:50:00,71.5,71.51,71.3,71.5,9284.0,60.3425,60.3509,60.1737,60.3425,9284.0
2018-07-27 09:55:00,71.52,71.58,71.36,71.41,11592.0,60.3594,60.41,60.2243,60.2665,11592.0
2018-07-27 10:00:00,71.39,71.48,71.34,71.37,25369.0,60.2497,60.3256,60.2075,60.2328,25369.0
2018-07-27 10:05:00,71.37,71.53,71.37,71.46,19319.0,60.2328,60.3678,60.2328,60.3087,19319.0
2018-07-27 10:10:00,71.43,71.44,71.28,71.31,13528.0,60.2834,60.2919,60.1568,60.1821,13528.0
2018-07-27 10:15:00,71.33,71.39,71.32,71.34,15027.0,60.199,60.2497,60.1906,60.2075,15027.0
2018-07-27 10:20:00,71.34,71.44,71.32,71.44,8778.0,60.2075,60.2919,60.1906,60.2919,8778.0
2018-07-27 10:25:00,71.45,71.52,71.42,71.46,10465.0,60.3003,60.3594,60.275,60.3087,10465.0
2018-07-27 10:30:00,71.41,71.55,71.41,71.55,10427.0,60.2665,60.3847,60.2665,60.3847,10427.0
2018-07-27 10:35:00,71.58,71.61,71.54,71.59,8981.0,60.41,60.4353,60.3763,60.4185,8981.0
2018-07-27 10:40:00,71.58,71.62,71.52,71.61,10891.0,60.41,60.4438,60.3594,60.4353,10891.0
2018-07-27 10:45:00,71.63,71.63,71.47,71.48,16957.0,60.4522,60.4522,60.3172,60.3256,16957.0
2018-07-27 10:50:00,71.49,71.62,71.45,71.51,19201.0,60.3341,60.4438,60.3003,60.3509,19201.0
2018-07-27 10:55:00,71.51,71.53,71.43,71.52,21951.0,60.3509,60.3678,60.2834,60.3594,21951.0
2018-07-27 11:00:00,71.52,71.62,71.5,71.59,55213.0,60.3594,60.4438,60.3425,60.4185,55213.0
2018-07-27 11:05:00,71.6,71.61,71.49,71.59,26079.0,60.4269,60.4353,60.3341,60.4185,26079.0
2018-07-27 11:10:00,71.58,71.65,71.58,71.62,28217.0,60.41,60.4691,60.41,60.4438,28217.0
2018-07-27 11:15:00,71.63,71.63,71.45,71.5,13651.0,60.4522,60.4522,60.3003,60.3425,13651.0
2018-07-27 11:20:00,71.5,71.61,71.49,71.56,11852.0,60.3425,60.4353,60.3341,60.3931,11852.0
2018-07-27 11:25:00,71.57,71.64,71.55,71.62,17629.0,60.4016,60.4607,60.3847,60.4438,17629.0
2018-07-27 11:30:00,71.61,71.65,71.59,71.65,13694.0,60.4353,60.4691,60.4185,60.4691,13694.0
2018-07-27 11:35:00,71.64,71.64,71.55,71.6,10856.0,60.4607,60.4607,60.3847,60.4269,10856.0
2018-07-27 11:40:00,71.59,71.61,71.58,71.6,10334.0,60.4185,60.4353,60.41,60.4269,10334.0
2018-07-27 11:45:00,71.6,71.6,71.54,71.59,13069.0,60.4269,60.4269,60.3763,60.4185,13069.0
2018-07-27 11:50:00,71.6,71.63,71.56,71.59,22883.0,60.4269,60.4522,60.3931,60.4185,22883.0
2018-07-27 11:55:00,71.6,71.64,71.58,71.59,11109.0,60.4269,60.4607,60.41,60.4185,11109.0
2018-07-27 12:00:00,71.59,71.59,71.48,71.49,39609.0,60.4185,60.4185,60.3256,60.3341,39609.0
2018-07-27 12:05:00,71.51,71.6,71.51,71.58,9085.0,60.3509,60.4269,60.3509,60.41,9085.0
2018-07-27 12:10:00,71.58,71.64,71.58,71.61,7156.0,60.41,60.4607,60.41,60.4353,7156.0
2018-07-27 12:15:00,71.61,71.61,71.53,71.53,5293.0,60.4353,60.4353,60.3678,60.3678,5293.0
2018-07-27 12:20:00,71.52,71.52,71.44,71.47,4914.0,60.3594,60.3594,60.2919,60.3172,4914.0
2018-07-27 12:25:00,71.48,71.49,71.41,71.48,8338.0,60.3256,60.3341,60.2665,60.3256,8338.0
2018-07-27 12:30:00,71.47,71.48,71.34,71.37,11287.0,60.3172,60.3256,60.2075,60.2328,11287.0
2018-07-27 12:35:00,71.37,71.37,71.29,71.3,6986.0,60.2328,60.2328,60.1653,60.1737,6986.0
2018-07-27 12:40:00,71.3,71.41,71.29,71.41,12591.0,60.1737,60.2665,60.1653,60.2665,12591.0
2018-07-27 12:45:00,71.41,71.43,71.4,71.4,7032.0,60.2665,60.2834,60.2581,60.2581,7032.0
2018-07-27 12:50:00,71.41,71.42,71.33,71.34,7315.0,60.2665,60.275,60.199,60.2075,7315.0
2018-07-27 12:55:00,71.32,71.35,71.21,71.22,11455.0,60.1906,60.2159,60.0978,60.1062,11455.0
2018-07-27 13:00:00,71.2,71.23,71.11,71.23,23821.0,60.0893,60.1146,60.0134,60.1146,23821.0
2018-07-27 13:05:00,71.23,71.35,71.23,71.25,16803.0,60.1146,60.2159,60.1146,60.1315,16803.0
2018-07-27 13:10:00,71.24,71.25,71.19,71.23,6861.0,60.1231,60.1315,60.0809,60.1146,6861.0
2018-07-27 13:15:00,71.2,71.21,71.13,71.2,6756.0,60.0893,60.0978,60.0302,60.0893,6756.0
2018-07-27 13:20:00,71.21,71.21,71.15,71.18,8070.0,60.0978,60.0978,60.0471,60.0724,8070.0
2018-07-27 13:25:00,71.18,71.24,71.17,71.24,12467.0,60.0724,60.1231,60.064,60.1231,12467.0
2018-07-27 13:30:00,71.2,71.2,71.13,71.15,6300.0,60.0893,60.0893,60.0302,60.0471,6300.0
2018-07-27 13:35:00,71.14,71.19,71.09,71.19,8530.0,60.0387,60.0809,59.9965,60.0809,8530.0
2018-07-27 13:40:00,71.18,71.22,71.14,71.2,4839.0,60.0724,60.1062,60.0387,60.0893,4839.0
2018-07-27 13:45:00,71.22,71.24,71.19,71.21,9870.0,60.1062,60.1231,60.0809,60.0978,9870.0
2018-07-27 13:50:00,71.23,71.34,71.22,71.28,8224.0,60.1146,60.2075,60.1062,60.1568,8224.0
2018-07-27 13:55:00,71.29,71.31,71.24,71.24,10315.0,60.1653,60.1821,60.1231,60.1231,10315.0
2018-07-27 14:00:00,71.24,71.29,71.2,71.25,14464.0,60.1231,60.1653,60.0893,60.1315,14464.0
2018-07-27 14:05:00,71.24,71.25,71.19,71.21,6189.0,60.1231,60.1315,60.0809,60.0978,6189.0
2018-07-27 14:10:00,71.19,71.21,71.12,71.13,7912.0,60.0809,60.0978,60.0218,60.0302,7912.0
2018-07-27 14:15:00,71.13,71.13,71.03,71.04,13728.0,60.0302,60.0302,59.9458,59.9543,13728.0
2018-07-27 14:20:00,71.04,71.06,70.99,70.99,9123.0,59.9543,59.9712,59.9121,59.9121,9123.0
2018-07-27 14:25:00,70.99,71.0,70.93,70.95,13087.0,59.9121,59.9205,59.8614,59.8783,13087.0
2018-07-27 14:30:00,70.95,71.1,70.93,71.07,11718.0,59.8783,60.0049,59.8614,59.9796,11718.0
2018-07-27 14:35:00,71.07,71.07,70.99,70.99,7418.0,59.9796,59.9796,59.9121,59.9121,7418.0
2018-07-27 14:40:00,70.98,71.08,70.97,71.01,12584.0,59.9036,59.988,59.8952,59.929,12584.0
2018-07-27 14:45:00,71.0,71.02,70.94,70.94,7920.0,59.9205,59.9374,59.8699,59.8699,7920.0
2018-07-27 14:50:00,70.96,71.06,70.95,71.06,9271.0,59.8868,59.9712,59.8783,59.9712,9271.0
2018-07-27 14:55:00,71.05,71.06,70.96,71.0,14226.0,59.9627,59.9712,59.8868,59.9205,14226.0
2018-07-27 15:00:00,71.0,71.14,71.0,71.11,15246.0,59.9205,60.0387,59.9205,60.0134,15246.0
2018-07-27 15:05:00,71.12,71.21,71.11,71.19,11853.0,60.0218,60.0978,60.0134,60.0809,11853.0
2018-07-27 15:10:00,71.19,71.27,71.19,71.23,8747.0,60.0809,60.1484,60.0809,60.1146,8747.0
2018-07-27 15:15:00,71.24,71.25,71.18,71.22,15015.0,60.1231,60.1315,60.0724,60.1062,15015.0
2018-07-27 15:20:00,71.21,71.25,71.18,71.25,10730.0,60.0978,60.1315,60.0724,60.1315,10730.0
2018-07-27 15:25:00,71.24,71.24,71.15,71.18,10643.0,60.1231,60.1231,60.0471,60.0724,10643.0
2018-07-27 15:30:00,71.18,71.24,71.17,71.23,12739.0,60.0724,60.1231,60.064,60.1146,12739.0
2018-07-27 15:35:00,71.22,71.23,71.14,71.2,23189.0,60.1062,60.1146,60.0387,60.0893,23189.0
2018-07-27 15:40:00,71.2,71.27,71.15,71.2,29908.0,60.0893,60.1484,60.0471,60.0893,29908.0
2018-07-27 15:45:00,71.2,71.26,71.16,71.25,41059.0,60.0893,60.1399,60.0556,60.1315,41059.0
2018-07-27 15:50:00,71.26,71.31,71.2,71.2,60675.0,60.1399,60.1821,60.0893,60.0893,60675.0
2018-07-27 15:55:00,71.19,71.3,71.19,71.26,112209.0,60.0809,60.1737,60.0809,60.1399,112209.0
2018-07-30 09:30:00,71.47,71.7,71.42,71.55,34355.0,60.3172,60.5113,60.275,60.3847,34355.0
2018-07-30 09:35:00,71.54,71.67,71.52,71.57,10015.0,60.3763,60.486,60.3594,60.4016,10015.0
2018-07-30 09:40:00,71.56,71.81,71.51,71.73,27118.0,60.3931,60.6041,60.3509,60.5366,27118.0
2018-07-30 09:45:00,71.75,71.98,71.75,71.93,16201.0,60.5535,60.7476,60.5535,60.7054,16201.0
2018-07-30 09:50:00,71.93,71.96,71.6,71.69,17374.0,60.7054,60.7307,60.4269,60.5028,17374.0
2018-07-30 09:55:00,71.7,71.81,71.62,71.67,10249.0,60.5113,60.6041,60.4438,60.486,10249.0
2018-07-30 10:00:00,71.66,71.66,71.43,71.44,8616.0,60.4775,60.4775,60.2834,60.2919,8616.0
2018-07-30 10:05:00,71.43,71.51,71.4,71.48,19262.0,60.2834,60.3509,60.2581,60.3256,19262.0
2018-07-30 10:10:00,71.52,71.56,71.45,71.45,14101.0,60.3594,60.3931,60.3003,60.3003,14101.0
2018-07-30 10:15:00,71.49,71.59,71.45,71.58,14972.0,60.3341,60.4185,60.3003,60.41,14972.0
2018-07-30 10:20:00,71.58,71.62,71.47,71.49,8923.0,60.41,60.4438,60.3172,60.3341,8923.0
2018-07-30 10:25:00,71.49,71.58,71.46,71.57,6910.0,60.3341,60.41,60.3087,60.4016,6910.0
2018-07-30 10:30:00,71.56,71.57,71.45,71.46,5092.0,60.3931,60.4016,60.3003,60.3087,5092.0
2018-07-30 10:35:00,71.45,71.45,71.33,71.33,13235.0,60.3003,60.3003,60.199,60.199,13235.0
2018-07-30 10:40:00,71.33,71.34,71.26,71.34,8931.0,60.199,60.2075,60.1399,60.2075,8931.0
2018-07-30 10:45:00,71.35,71.42,71.33,71.33,9561.0,60.2159,60.275,60.199,60.199,9561.0
2018-07-30 10:50:00,71.34,71.43,71.32,71.38,12615.0,60.2075,60.2834,60.1906,60.2412,12615.0
2018-07-30 10:55:00,71.35,71.45,71.32,71.43,11853.0,60.2159,60.3003,60.1906,60.2834,11853.0
2018-07-30 11:00:00,71.4,71.45,71.32,71.42,7418.0,60.2581,60.3003,60.1906,60.275,7418.0
2018-07-30 11:05:00,71.43,71.44,71.3,71.3,9826.0,60.2834,60.2919,60.1737,60.1737,9826.0
2018-07-30 11:10:00,71.3,71.35,71.27,71.29,6435.0,60.1737,60.2159,60.1484,60.1653,6435.0
2018-07-30 11:15:00,71.29,71.32,71.21,71.22,11917.0,60.1653,60.1906,60.0978,60.1062,11917.0
2018-07-30 11:20:00,71.23,71.31,71.21,71.28,8242.0,60.1146,60.1821,60.0978,60.1568,8242.0
2018-07-30 11:25:00,71.28,71.29,71.2,71.2,14038.0,60.1568,60.1653,60.0893,60.0893,14038.0
2018-07-30 11:30:00,71.21,71.23,71.07,71.08,16031.0,60.0978,60.1146,59.9796,59.988,16031.0
2018-07-30 11:35:00,71.08,71.08,70.99,71.02,12340.0,59.988,59.988,59.9121,59.9374,12340.0
2018-07-30 11:40:00,71.03,71.12,71.02,71.1,8715.0,59.9458,60.0218,59.9374,60.0049,8715.0
2018-07-30 11:45:00,71.1,71.1,70.98,70.98,27585.0,60.0049,60.0049,59.9036,59.9036,27585.0
2018-07-30 11:50:00,70.98,71.11,70.97,71.11,17004.0,59.9036,60.0134,59.8952,60.0134,17004.0
2018-07-30 11:55:00,71.11,71.19,71.1,71.12,6954.0,60.0134,60.0809,60.0049,60.0218,6954.0
2018-07-30 12:00:00,71.13,71.14,71.04,71.04,24565.0,60.0302,60.0387,59.9543,59.9543,24565.0
2018-07-30 12:05:00,71.03,71.17,71.02,71.08,26252.0,59.9458,60.064,59.9374,59.988,26252.0
2018-07-30 12:10:00,71.08,71.08,71.02,71.05,23490.0,59.988,59.988,59.9374,59.9627,23490.0
2018-07-30 12:15:00,71.05,71.08,71.04,71.06,8836.0,59.9627,59.988,59.9543,59.9712,8836.0
2018-07-30 12:20:00,71.07,71.09,71.02,71.06,8084.0,59.9796,59.9965,59.9374,59.9712,8084.0
2018-07-30 12:25:00,71.05,71.14,71.05,71.12,5695.0,59.9627,60.0387,59.9627,60.0218,5695.0
2018-07-30 12:30:00,71.11,71.13,71.07,71.07,6972.0,60.0134,60.0302,59.9796,59.9796,6972.0
2018-07-30 12:35:00,71.07,71.13,71.07,71.11,5405.0,59.9796,60.0302,59.9796,60.0134,5405.0
2018-07-30 12:40:00,71.1,71.14,71.05,71.13,11608.0,60.0049,60.0387,59.9627,60.0302,11608.0
2018-07-30 12:45:00,71.12,71.16,71.03,71.04,35513.0,60.0218,60.0556,59.9458,59.9543,35513.0
2018-07-30 12:50:00,71.04,71.05,71.01,71.02,7044.0,59.9543,59.9627,59.929,59.9374,7044.0
2018-07-30 12:55:00,71.02,71.13,71.02,71.09,11408.0,59.9374,60.0302,59.9374,59.9965,11408.0
2018-07-30 13:00:00,71.09,71.09,70.91,70.91,6904.0,59.9965,59.9965,59.8446,59.8446,6904.0
2018-07-30 13:05:00,70.89,71.0,70.87,70.99,8082.0,59.8277,59.9205,59.8108,59.9121,8082.0
2018-07-30 13:10:00,71.0,71.05,70.99,71.0,8161.0,59.9205,59.9627,59.9121,59.9205,8161.0
2018-07-30 13:15:00,70.99,71.04,70.96,71.04,10623.0,59.9121,59.9543,59.8868,59.9543,10623.0
2018-07-30 13:20:00,71.04,71.12,71.01,71.12,9812.0,59.9543,60.0218,59.929,60.0218,9812.0
2018-07-30 13:25:00,71.07,71.11,71.07,71.1,6239.0,59.9796,60.0134,59.9796,60.0049,6239.0
2018-07-30 13:30:00,71.09,71.12,71.08,71.08,18240.0,59.9965,60.0218,59.988,59.988,18240.0
2018-07-30 13:35:00,71.08,71.08,71.03,71.06,7574.0,59.988,59.988,59.9458,59.9712,7574.0
2018-07-30 13:40:00,71.06,71.07,71.04,71.05,26004.0,59.9712,59.9796,59.9543,59.9627,26004.0
2018-07-30 13:45:00,71.04,71.04,70.98,71.01,19596.0,59.9543,59.9543,59.9036,59.929,19596.0
2018-07-30 13:50:00,71.01,71.14,71.0,71.13,5818.0,59.929,60.0387,59.9205,60.0302,5818.0
2018-07-30 13:55:00,71.13,71.17,71.1,71.15,9270.0,60.0302,60.064,60.0049,60.0471,9270.0
2018-07-30 14:00:00,71.15,71.17,71.09,71.11,13041.0,60.0471,60.064,59.9965,60.0134,13041.0
2018-07-30 14:05:00,71.1,71.13,71.1,71.1,7093.0,60.0049,60.0302,60.0049,60.0049,7093.0
2018-07-30 14:10:00,71.11,71.14,71.09,71.13,13156.0,60.0134,60.0387,59.9965,60.0302,13156.0
2018-07-30 14:15:00,71.13,71.15,71.09,71.09,7001.0,60.0302,60.0471,59.9965,59.9965,7001.0
2018-07-30 14:20:00,71.08,71.1,71.05,71.06,6111.0,59.988,60.0049,59.9627,59.9712,6111.0
2018-07-30 14:25:00,71.06,71.08,71.05,71.07,6432.0,59.9712,59.988,59.9627,59.9796,6432.0
2018-07-30 14:30:00,71.06,71.08,71.0,71.02,14347.0,59.9712,59.988,59.9205,59.9374,14347.0
2018-07-30 14:35:00,71.03,71.1,71.0,71.02,17878.0,59.9458,60.0049,59.9205,59.9374,17878.0
2018-07-30 14:40:00,71.01,71.03,71.0,71.01,19296.0,59.929,59.9458,59.9205,59.929,19296.0
2018-07-30 14:45:00,71.01,71.07,71.01,71.03,28517.0,59.929,59.9796,59.929,59.9458,28517.0
2018-07-30 14:50:00,71.04,71.07,71.01,71.02,12953.0,59.9543,59.9796,59.929,59.9374,12953.0
2018-07-30 14:55:00,71.02,71.07,70.99,71.03,32077.0,59.9374,59.9796,59.9121,59.9458,32077.0
2018-07-30 15:00:00,71.03,71.09,71.0,71.0,11453.0,59.9458,59.9965,59.9205,59.9205,11453.0
2018-07-30 15:05:00,71.01,71.05,70.89,70.9,20690.0,59.929,59.9627,59.8277,59.8361,20690.0
2018-07-30 15:10:00,70.89,70.89,70.8,70.84,23732.0,59.8277,59.8277,59.7517,59.7855,23732.0
2018-07-30 15:15:00,70.84,70.85,70.71,70.77,17587.0,59.7855,59.7939,59.6758,59.7264,17587.0
2018-07-30 15:20:00,70.76,70.78,70.72,70.72,13025.0,59.718,59.7349,59.6842,59.6842,13025.0
2018-07-30 15:25:00,70.71,70.72,70.61,70.62,12782.0,59.6758,59.6842,59.5914,59.5998,12782.0
2018-07-30 15:30:00,70.62,70.69,70.54,70.69,21514.0,59.5998,59.6589,59.5323,59.6589,21514.0
2018-07-30 15:35:00,70.7,70.72,70.61,70.63,50549.0,59.6673,59.6842,59.5914,59.6083,50549.0
2018-07-30 15:40:00,70.61,70.61,70.54,70.56,21073.0,59.5914,59.5914,59.5323,59.5492,21073.0
2018-07-30 15:45:00,70.56,70.57,70.47,70.47,27639.0,59.5492,59.5576,59.4732,59.4732,27639.0
2018-07-30 15:50:00,70.47,70.59,70.46,70.51,75681.0,59.4732,59.5745,59.4648,59.507,75681.0
2018-07-30 15:55:00,70.51,70.54,70.44,70.53,109451.0,59.507,59.5323,59.4479,59.5239,109451.0
2018-07-31 09:30:00,70.84,71.24,70.71,71.16,36270.0,59.7855,60.1231,59.6758,60.0556,36270.0
2018-07-31 09:35:00,71.22,71.43,71.18,71.38,10009.0,60.1062,60.2834,60.0724,60.2412,10009.0
2018-07-31 09:40:00,71.35,71.5,71.32,71.38,8662.0,60.2159,60.3425,60.1906,60.2412,8662.0
2018-07-31 09:45:00,71.41,71.53,71.37,71.4,19856.0,60.2665,60.3678,60.2328,60.2581,19856.0
2018-07-31 09:50:00,71.41,71.43,71.27,71.34,15904.0,60.2665,60.2834,60.1484,60.2075,15904.0
2018-07-31 09:55:00,71.34,71.35,71.16,71.16,16812.0,60.2075,60.2159,60.0556,60.0556,16812.0
2018-07-31 10:00:00,71.17,71.44,71.17,71.43,22721.0,60.064,60.2919,60.064,60.2834,22721.0
2018-07-31 10:05:00,71.46,71.58,71.43,71.58,15499.0,60.3087,60.41,60.2834,60.41,15499.0
2018-07-31 10:10:00,71.57,71.66,71.55,71.61,12383.0,60.4016,60.4775,60.3847,60.4353,12383.0
2018-07-31 10:15:00,71.59,71.7,71.58,71.6,15484.0,60.4185,60.5113,60.41,60.4269,15484.0
2018-07-31 10:20:00,71.66,71.68,71.58,71.67,8297.0,60.4775,60.4944,60.41,60.486,8297.0
2018-07-31 10:25:00,71.62,71.72,71.57,71.71,18658.0,60.4438,60.5282,60.4016,60.5197,18658.0
2018-07-31 10:30:00,71.71,71.85,71.7,71.82,8697.0,60.5197,60.6379,60.5113,60.6126,8697.0
2018-07-31 10:35:00,71.83,71.85,71.75,71.79,20032.0,60.621,60.6379,60.5535,60.5872,20032.0
2018-07-31 10:40:00,71.77,71.88,71.74,71.88,22526.0,60.5704,60.6632,60.545,60.6632,22526.0
2018-07-31 10:45:00,71.87,72.01,71.87,71.91,33623.0,60.6548,60.7729,60.6548,60.6885,33623.0
2018-07-31 10:50:00,71.9,71.9,71.75,71.84,17701.0,60.6801,60.6801,60.5535,60.6294,17701.0
2018-07-31 10:55:00,71.83,71.89,71.77,71.77,8779.0,60.621,60.6716,60.5704,60.5704,8779.0
2018-07-31 11:00:00,71.81,71.9,71.77,71.82,12148.0,60.6041,60.6801,60.5704,60.6126,12148.0
2018-07-31 11:05:00,71.82,71.86,71.77,71.8,5610.0,60.6126,60.6463,60.5704,60.5957,5610.0
2018-07-31 11:10:00,71.8,71.95,71.79,71.95,12529.0,60.5957,60.7223,60.5872,60.7223,12529.0
2018-07-31 11:15:00,71.93,71.93,71.79,71.79,98868.0,60.7054,60.7054,60.5872,60.5872,98868.0
2018-07-31 11:20:00,71.79,71.87,71.77,71.84,49237.0,60.5872,60.6548,60.5704,60.6294,49237.0
2018-07-31 11:25:00,71.88,71.91,71.83,71.91,10108.0,60.6632,60.6885,60.621,60.6885,10108.0
2018-07-31 11:30:00,71.92,71.94,71.88,71.9,11592.0,60.697,60.7138,60.6632,60.6801,11592.0
2018-07-31 11:35:00,71.92,71.98,71.83,71.86,10698.0,60.697,60.7476,60.621,60.6463,10698.0
2018-07-31 11:40:00,71.85,71.85,71.78,71.81,8714.0,60.6379,60.6379,60.5788,60.6041,8714.0
2018-07-31 11:45:00,71.82,71.98,71.81,71.92,10850.0,60.6126,60.7476,60.6041,60.697,10850.0
2018-07-31 11:50:00,71.94,71.94,71.88,71.89,29126.0,60.7138,60.7138,60.6632,60.6716,29126.0
2018-07-31 11:55:00,71.88,71.89,71.82,71.86,37407.0,60.6632,60.6716,60.6126,60.6463,37407.0
2018-07-31 12:00:00,71.85,71.87,71.79,71.81,21845.0,60.6379,60.6548,60.5872,60.6041,21845.0
2018-07-31 12:05:00,71.82,71.99,71.81,71.98,6196.0,60.6126,60.756,60.6041,60.7476,6196.0
2018-07-31 12:10:00,71.98,72.04,71.96,71.98,11406.0,60.7476,60.7982,60.7307,60.7476,11406.0
2018-07-31 12:15:00,71.97,72.02,71.96,72.02,4700.0,60.7392,60.7814,60.7307,60.7814,4700.0
2018-07-31 12:20:00,72.02,72.09,72.02,72.05,5928.0,60.7814,60.8404,60.7814,60.8067,5928.0
2018-07-31 12:25:00,72.06,72.1,72.05,72.08,6459.0,60.8151,60.8489,60.8067,60.832,6459.0
2018-07-31 12:30:00,72.09,72.11,72.07,72.1,8446.0,60.8404,60.8573,60.8235,60.8489,8446.0
2018-07-31 12:35:00,72.1,72.14,72.1,72.13,11139.0,60.8489,60.8826,60.8489,60.8742,11139.0
2018-07-31 12:40:00,72.12,72.15,72.1,72.1,6394.0,60.8657,60.8911,60.8489,60.8489,6394.0
2018-07-31 12:45:00,72.11,72.21,72.11,72.2,10353.0,60.8573,60.9417,60.8573,60.9333,10353.0
2018-07-31 12:50:00,72.22,72.24,72.18,72.2,5974.0,60.9501,60.967,60.9164,60.9333,5974.0
2018-07-31 12:55:00,72.19,72.22,72.18,72.19,3881.0,60.9248,60.9501,60.9164,60.9248,3881.0
2018-07-31 13:00:00,72.2,72.29,72.17,72.29,21420.0,60.9333,61.0092,60.9079,61.0092,21420.0
2018-07-31 13:05:00,72.29,72.34,72.28,72.34,13535.0,61.0092,61.0514,61.0008,61.0514,13535.0
2018-07-31 13:10:00,72.32,72.33,72.28,72.3,18706.0,61.0345,61.043,61.0008,61.0177,18706.0
2018-07-31 13:15:00,72.29,72.31,72.28,72.3,22050.0,61.0092,61.0261,61.0008,61.0177,22050.0
2018-07-31 13:20:00,72.29,72.37,72.26,72.36,17497.0,61.0092,61.0767,60.9839,61.0683,17497.0
2018-07-31 13:25:00,72.36,72.4,72.36,72.39,11876.0,61.0683,61.1021,61.0683,61.0936,11876.0
2018-07-31 13:30:00,72.39,72.4,72.31,72.31,11850.0,61.0936,61.1021,61.0261,61.0261,11850.0
2018-07-31 13:35:00,72.29,72.35,72.26,72.34,13580.0,61.0092,61.0599,60.9839,61.0514,13580.0
2018-07-31 13:40:00,72.34,72.35,72.28,72.35,11777.0,61.0514,61.0599,61.0008,61.0599,11777.0
2018-07-31 13:45:00,72.35,72.42,72.34,72.41,21532.0,61.0599,61.1189,61.0514,61.1105,21532.0
2018-07-31 13:50:00,72.39,72.48,72.38,72.47,37955.0,61.0936,61.1696,61.0852,61.1611,37955.0
2018-07-31 13:55:00,72.47,72.49,72.4,72.43,54627.0,61.1611,61.178,61.1021,61.1274,54627.0
2018-07-31 14:00:00,72.43,72.44,72.37,72.37,15349.0,61.1274,61.1358,61.0767,61.0767,15349.0
2018-07-31 14:05:00,72.36,72.39,72.31,72.31,13477.0,61.0683,61.0936,61.0261,61.0261,13477.0
2018-07-31 14:10:00,72.32,72.33,72.29,72.3,23219.0,61.0345,61.043,61.0092,61.0177,23219.0
2018-07-31 14:15:00,72.3,72.34,72.28,72.33,12411.0,61.0177,61.0514,61.0008,61.043,12411.0
2018-07-31 14:20:00,72.33,72.33,72.21,72.26,20717.0,61.043,61.043,60.9417,60.9839,20717.0
2018-07-31 14:25:00,72.26,72.28,72.21,72.23,24183.0,60.9839,61.0008,60.9417,60.9586,24183.0
2018-07-31 14:30:00,72.23,72.28,72.22,72.27,20022.0,60.9586,61.0008,60.9501,60.9923,20022.0
2018-07-31 14:35:00,72.26,72.32,72.25,72.27,18719.0,60.9839,61.0345,60.9755,60.9923,18719.0
2018-07-31 14:40:00,72.26,72.3,72.21,72.29,15127.0,60.9839,61.0177,60.9417,61.0092,15127.0
2018-07-31 14:45:00,72.29,72.35,72.27,72.35,25750.0,61.0092,61.0599,60.9923,61.0599,25750.0
2018-07-31 14:50:00,72.37,72.39,72.34,72.38,18263.0,61.0767,61.0936,61.0514,61.0852,18263.0
2018-07-31 14:55:00,72.38,72.42,72.36,72.37,14793.0,61.0852,61.1189,61.0683,61.0767,14793.0
2018-07-31 15:00:00,72.36,72.37,72.28,72.3,21584.0,61.0683,61.0767,61.0008,61.0177,21584.0
2018-07-31 15:05:00,72.3,72.32,72.29,72.29,25178.0,61.0177,61.0345,61.0092,61.0092,25178.0
2018-07-31 15:10:00,72.3,72.31,72.27,72.28,30419.0,61.0177,61.0261,60.9923,61.0008,30419.0
2018-07-31 15:15:00,72.28,72.28,72.18,72.25,29385.0,61.0008,61.0008,60.9164,60.9755,29385.0
2018-07-31 15:20:00,72.25,72.31,72.24,72.3,35863.0,60.9755,61.0261,60.967,61.0177,35863.0
2018-07-31 15:25:00,72.3,72.3,72.24,72.27,36397.0,61.0177,61.0177,60.967,60.9923,36397.0
2018-07-31 15:30:00,72.27,72.31,72.23,72.31,47337.0,60.9923,61.0261,60.9586,61.0261,47337.0
2018-07-31 15:35:00,72.3,72.33,72.25,72.31,34902.0,61.0177,61.043,60.9755,61.0261,34902.0
2018-07-31 15:40:00,72.31,72.36,72.29,72.35,45749.0,61.0261,61.0683,61.0092,61.0599,45749.0
2018-07-31 15:45:00,72.36,72.41,72.2,72.23,102337.0,61.0683,61.1105,60.9333,60.9586,102337.0
2018-07-31 15:50:00,72.23,72.3,72.2,72.29,72519.0,60.9586,61.0177,60.9333,61.0092,72519.0
2018-07-31 15:55:00,72.29,72.4,72.28,72.28,205824.0,61.0092,61.1021,61.0008,61.0008,205824.0
2018-08-01 09:30:00,71.98,72.04,71.73,71.83,43481.0,60.7476,60.7982,60.5366,60.621,43481.0
2018-08-01 09:35:00,71.81,71.85,71.65,71.8,16530.0,60.6041,60.6379,60.4691,60.5957,16530.0
2018-08-01 09:40:00,71.8,71.89,71.66,71.72,103428.0,60.5957,60.6716,60.4775,60.5282,103428.0
2018-08-01 09:45:00,71.76,71.76,71.55,71.65,41299.0,60.5619,60.5619,60.3847,60.4691,41299.0
2018-08-01 09:50:00,71.69,71.87,71.67,71.84,18923.0,60.5028,60.6548,60.486,60.6294,18923.0
2018-08-01 09:55:00,71.87,71.9,71.76,71.85,51960.0,60.6548,60.6801,60.5619,60.6379,51960.0
2018-08-01 10:00:00,71.85,71.88,71.75,71.87,14593.0,60.6379,60.6632,60.5535,60.6548,14593.0
2018-08-01 10:05:00,71.87,71.9,71.78,71.78,16527.0,60.6548,60.6801,60.5788,60.5788,16527.0
2018-08-01 10:10:00,71.78,71.88,71.76,71.88,13443.0,60.5788,60.6632,60.5619,60.6632,13443.0
2018-08-01 10:15:00,71.89,71.9,71.77,71.77,11141.0,60.6716,60.6801,60.5704,60.5704,11141.0
2018-08-01 10:20:00,71.79,71.82,71.77,71.77,10571.0,60.5872,60.6126,60.5704,60.5704,10571.0
2018-08-01 10:25:00,71.76,71.81,71.75,71.76,33117.0,60.5619,60.6041,60.5535,60.5619,33117.0
2018-08-01 10:30:00,71.76,71.93,71.75,71.89,24037.0,60.5619,60.7054,60.5535,60.6716,24037.0
2018-08-01 10:35:00,71.88,71.9,71.84,71.9,7735.0,60.6632,60.6801,60.6294,60.6801,7735.0
2018-08-01 10:40:00,71.9,71.9,71.78,71.8,10390.0,60.6801,60.6801,60.5788,60.5957,10390.0
2018-08-01 10:45:00,71.82,71.85,71.69,71.71,12337.0,60.6126,60.6379,60.5028,60.5197,12337.0
2018-08-01 10:50:00,71.72,71.78,71.65,71.72,21121.0,60.5282,60.5788,60.4691,60.5282,21121.0
2018-08-01 10:55:00,71.75,71.75,71.66,71.72,20183.0,60.5535,60.5535,60.4775,60.5282,20183.0
2018-08-01 11:00:00,71.73,71.81,71.7,71.7,23730.0,60.5366,60.6041,60.5113,60.5113,23730.0
2018-08-01 11:05:00,71.7,71.71,71.62,71.64,8102.0,60.5113,60.5197,60.4438,60.4607,8102.0
2018-08-01 11:10:00,71.64,71.65,71.6,71.64,9875.0,60.4607,60.4691,60.4269,60.4607,9875.0
2018-08-01 11:15:00,71.65,71.69,71.6,71.62,10648.0,60.4691,60.5028,60.4269,60.4438,10648.0
2018-08-01 11:20:00,71.61,71.62,71.52,71.57,26306.0,60.4353,60.4438,60.3594,60.4016,26306.0
2018-08-01 11:25:00,71.58,71.6,71.5,71.57,14923.0,60.41,60.4269,60.3425,60.4016,14923.0
2018-08-01 11:30:00,71.56,71.56,71.42,71.47,9990.0,60.3931,60.3931,60.275,60.3172,9990.0
2018-08-01 11:35:00,71.45,71.53,71.44,71.46,20442.0,60.3003,60.3678,60.2919,60.3087,20442.0
2018-08-01 11:40:00,71.46,71.46,71.34,71.34,7036.0,60.3087,60.3087,60.2075,60.2075,7036.0
2018-08-01 11:45:00,71.34,71.4,71.33,71.36,11749.0,60.2075,60.2581,60.199,60.2243,11749.0
2018-08-01 11:50:00,71.33,71.34,71.2,71.26,17611.0,60.199,60.2075,60.0893,60.1399,17611.0
2018-08-01 11:55:00,71.24,71.26,71.19,71.22,19787.0,60.1231,60.1399,60.0809,60.1062,19787.0
2018-08-01 12:00:00,71.22,71.22,71.11,71.12,14879.0,60.1062,60.1062,60.0134,60.0218,14879.0
2018-08-01 12:05:00,71.13,71.17,71.09,71.17,7365.0,60.0302,60.064,59.9965,60.064,7365.0
2018-08-01 12:10:00,71.19,71.22,71.19,71.19,5267.0,60.0809,60.1062,60.0809,60.0809,5267.0
2018-08-01 12:15:00,71.18,71.21,71.17,71.2,4400.0,60.0724,60.0978,60.064,60.0893,4400.0
2018-08-01 12:20:00,71.21,71.23,71.08,71.09,9393.0,60.0978,60.1146,59.988,59.9965,9393.0
2018-08-01 12:25:00,71.09,71.1,71.04,71.07,10476.0,59.9965,60.0049,59.9543,59.9796,10476.0
2018-08-01 12:30:00,71.05,71.05,70.96,70.99,5830.0,59.9627,59.9627,59.8868,59.9121,5830.0
2018-08-01 12:35:00,71.0,71.01,70.96,70.96,16326.0,59.9205,59.929,59.8868,59.8868,16326.0
2018-08-01 12:40:00,70.95,70.96,70.86,70.94,6928.0,59.8783,59.8868,59.8024,59.8699,6928.0
2018-08-01 12:45:00,70.94,71.02,70.93,71.01,4218.0,59.8699,59.9374,59.8614,59.929,4218.0
2018-08-01 12:50:00,71.02,71.07,71.01,71.04,7513.0,59.9374,59.9796,59.929,59.9543,7513.0
2018-08-01 12:55:00,71.06,71.06,71.02,71.03,7421.0,59.9712,59.9712,59.9374,59.9458,7421.0
2018-08-01 13:00:00,71.04,71.06,71.0,71.01,9179.0,59.9543,59.9712,59.9205,59.929,9179.0
2018-08-01 13:05:00,71.01,71.01,70.96,70.96,7509.0,59.929,59.929,59.8868,59.8868,7509.0
2018-08-01 13:10:00,70.97,71.01,70.97,70.99,3839.0,59.8952,59.929,59.8952,59.9121,3839.0
2018-08-01 13:15:00,71.0,71.0,70.93,70.94,6868.0,59.9205,59.9205,59.8614,59.8699,6868.0
2018-08-01 13:20:00,70.93,70.96,70.9,70.92,4755.0,59.8614,59.8868,59.8361,59.853,4755.0
2018-08-01 13:25:00,70.92,70.92,70.85,70.85,7031.0,59.853,59.853,59.7939,59.7939,7031.0
2018-08-01 13:30:00,70.86,70.87,70.76,70.76,5025.0,59.8024,59.8108,59.718,59.718,5025.0
2018-08-01 13:35:00,70.77,70.86,70.77,70.82,13067.0,59.7264,59.8024,59.7264,59.7686,13067.0
2018-08-01 13:40:00,70.83,70.83,70.78,70.82,8741.0,59.7771,59.7771,59.7349,59.7686,8741.0
2018-08-01 13:45:00,70.83,70.84,70.77,70.78,11221.0,59.7771,59.7855,59.7264,59.7349,11221.0
2018-08-01 13:50:00,70.78,70.8,70.74,70.78,17201.0,59.7349,59.7517,59.7011,59.7349,17201.0
2018-08-01 13:55:00,70.79,70.83,70.71,70.77,19997.0,59.7433,59.7771,59.6758,59.7264,19997.0
2018-08-01 14:00:00,70.77,70.83,70.69,70.69,11246.0,59.7264,59.7771,59.6589,59.6589,11246.0
2018-08-01 14:05:00,70.7,70.72,70.62,70.66,13350.0,59.6673,59.6842,59.5998,59.6336,13350.0
2018-08-01 14:10:00,70.68,70.7,70.6,70.69,12559.0,59.6505,59.6673,59.5829,59.6589,12559.0
2018-08-01 14:15:00,70.71,70.83,70.67,70.68,15681.0,59.6758,59.7771,59.642,59.6505,15681.0
2018-08-01 14:20:00,70.69,70.74,70.66,70.69,14706.0,59.6589,59.7011,59.6336,59.6589,14706.0
2018-08-01 14:25:00,70.7,70.71,70.68,70.71,11761.0,59.6673,59.6758,59.6505,59.6758,11761.0
2018-08-01 14:30:00,70.72,70.74,70.7,70.71,10023.0,59.6842,59.7011,59.6673,59.6758,10023.0
2018-08-01 14:35:00,70.7,70.7,70.66,70.68,16844.0,59.6673,59.6673,59.6336,59.6505,16844.0
2018-08-01 14:40:00,70.68,70.72,70.66,70.69,18492.0,59.6505,59.6842,59.6336,59.6589,18492.0
2018-08-01 14:45:00,70.69,70.77,70.68,70.76,24955.0,59.6589,59.7264,59.6505,59.718,24955.0
2018-08-01 14:50:00,70.77,70.89,70.77,70.88,24941.0,59.7264,59.8277,59.7264,59.8192,24941.0
2018-08-01 14:55:00,70.88,71.04,70.88,71.04,31292.0,59.8192,59.9543,59.8192,59.9543,31292.0
2018-08-01 15:00:00,71.02,71.06,71.0,71.02,28421.0,59.9374,59.9712,59.9205,59.9374,28421.0
2018-08-01 15:05:00,71.01,71.05,70.99,71.05,27467.0,59.929,59.9627,59.9121,59.9627,27467.0
2018-08-01 15:10:00,71.06,71.1,71.03,71.09,29623.0,59.9712,60.0049,59.9458,59.9965,29623.0
2018-08-01 15:15:00,71.09,71.09,70.96,71.01,36053.0,59.9965,59.9965,59.8868,59.929,36053.0
2018-08-01 15:20:00,71.01,71.05,70.98,71.02,18378.0,59.929,59.9627,59.9036,59.9374,18378.0
2018-08-01 15:25:00,71.02,71.04,70.96,70.99,28083.0,59.9374,59.9543,59.8868,59.9121,28083.0
2018-08-01 15:30:00,70.98,71.07,70.97,71.02,51123.0,59.9036,59.9796,59.8952,59.9374,51123.0
2018-08-01 15:35:00,71.01,71.1,71.01,71.1,46579.0,59.929,60.0049,59.929,60.0049,46579.0
2018-08-01 15:40:00,71.1,71.26,71.09,71.26,143397.0,60.0049,60.1399,59.9965,60.1399,143397.0
2018-08-01 15:45:00,71.26,71.27,71.16,71.22,49477.0,60.1399,60.1484,60.0556,60.1062,49477.0
2018-08-01 15:50:00,71.21,71.32,71.2,71.31,101437.0,60.0978,60.1906,60.0893,60.1821,101437.0
2018-08-01 15:55:00,71.31,71.36,71.3,71.35,391899.0,60.1821,60.2243,60.1737,60.2159,391899.0
2018-08-02 09:30:00,70.83,70.83,70.49,70.6,56307.0,59.7771,59.7771,59.4901,59.5829,56307.0
2018-08-02 09:35:00,70.54,70.54,70.21,70.46,43249.0,59.5323,59.5323,59.2538,59.4648,43249.0
2018-08-02 09:40:00,70.45,70.7,70.45,70.66,15061.0,59.4563,59.6673,59.4563,59.6336,15061.0
2018-08-02 09:45:00,70.64,70.73,70.54,70.69,70840.0,59.6167,59.6927,59.5323,59.6589,70840.0
2018-08-02 09:50:00,70.71,71.07,70.71,71.05,92851.0,59.6758,59.9796,59.6758,59.9627,92851.0
2018-08-02 09:55:00,71.06,71.21,71.01,71.15,32334.0,59.9712,60.0978,59.929,60.0471,32334.0
2018-08-02 10:00:00,71.16,71.21,70.93,71.03,25231.0,60.0556,60.0978,59.8614,59.9458,25231.0
2018-08-02 10:05:00,71.04,71.15,70.96,70.98,18088.0,59.9543,60.0471,59.8868,59.9036,18088.0
2018-08-02 10:10:00,70.98,71.13,70.94,71.09,17130.0,59.9036,60.0302,59.8699,59.9965,17130.0
2018-08-02 10:15:00,71.11,71.22,71.11,71.18,13005.0,60.0134,60.1062,60.0134,60.0724,13005.0
2018-08-02 10:20:00,71.18,71.25,71.16,71.25,34654.0,60.0724,60.1315,60.0556,60.1315,34654.0
2018-08-02 10:25:00,71.26,71.34,71.23,71.29,24732.0,60.1399,60.2075,60.1146,60.1653,24732.0
2018-08-02 10:30:00,71.28,71.34,71.2,71.25,24869.0,60.1568,60.2075,60.0893,60.1315,24869.0
2018-08-02 10:35:00,71.25,71.29,71.2,71.26,12165.0,60.1315,60.1653,60.0893,60.1399,12165.0
2018-08-02 10:40:00,71.27,71.32,71.12,71.12,16421.0,60.1484,60.1906,60.0218,60.0218,16421.0
2018-08-02 10:45:00,71.11,71.12,70.95,70.98,14009.0,60.0134,60.0218,59.8783,59.9036,14009.0
2018-08-02 10:50:00,70.98,71.12,70.93,70.95,72749.0,59.9036,60.0218,59.8614,59.8783,72749.0
2018-08-02 10:55:00,70.93,70.99,70.89,70.97,17442.0,59.8614,59.9121,59.8277,59.8952,17442.0
2018-08-02 11:00:00,70.98,71.13,70.98,71.07,19603.0,59.9036,60.0302,59.9036,59.9796,19603.0
2018-08-02 11:05:00,71.05,71.07,71.0,71.01,11637.0,59.9627,59.9796,59.9205,59.929,11637.0
2018-08-02 11:10:00,71.02,71.1,70.97,71.09,23867.0,59.9374,60.0049,59.8952,59.9965,23867.0
2018-08-02 11:15:00,71.09,71.1,71.0,71.03,19089.0,59.9965,60.0049,59.9205,59.9458,19089.0
2018-08-02 11:20:00,71.03,71.1,71.02,71.06,22285.0,59.9458,60.0049,59.9374,59.9712,22285.0
2018-08-02 11:25:00,71.06,71.12,70.95,71.01,21155.0,59.9712,60.0218,59.8783,59.929,21155.0
2018-08-02 11:30:00,71.01,71.07,70.95,71.06,48550.0,59.929,59.9796,59.8783,59.9712,48550.0
2018-08-02 11:35:00,71.06,71.1,70.96,70.96,15445.0,59.9712,60.0049,59.8868,59.8868,15445.0
2018-08-02 11:40:00,70.96,71.04,70.94,70.95,62595.0,59.8868,59.9543,59.8699,59.8783,62595.0
2018-08-02 11:45:00,70.96,71.14,70.96,71.03,18188.0,59.8868,60.0387,59.8868,59.9458,18188.0
2018-08-02 11:50:00,71.03,71.05,70.94,70.96,12543.0,59.9458,59.9627,59.8699,59.8868,12543.0
2018-08-02 11:55:00,70.96,71.06,70.95,71.03,18325.0,59.8868,59.9712,59.8783,59.9458,18325.0
2018-08-02 12:00:00,71.01,71.01,70.94,70.99,12690.0,59.929,59.929,59.8699,59.9121,12690.0
2018-08-02 12:05:00,71.01,71.12,71.01,71.06,13950.0,59.929,60.0218,59.929,59.9712,13950.0
2018-08-02 12:10:00,71.04,71.04,70.99,71.03,7313.0,59.9543,59.9543,59.9121,59.9458,7313.0
2018-08-02 12:15:00,71.01,71.05,70.98,71.04,15721.0,59.929,59.9627,59.9036,59.9543,15721.0
2018-08-02 12:20:00,71.05,71.23,71.04,71.22,10716.0,59.9627,60.1146,59.9543,60.1062,10716.0
2018-08-02 12:25:00,71.2,71.25,71.14,71.2,14343.0,60.0893,60.1315,60.0387,60.0893,14343.0
2018-08-02 12:30:00,71.2,71.2,71.07,71.12,32901.0,60.0893,60.0893,59.9796,60.0218,32901.0
2018-08-02 12:35:00,71.13,71.16,71.1,71.14,12952.0,60.0302,60.0556,60.0049,60.0387,12952.0
2018-08-02 12:40:00,71.15,71.24,71.15,71.15,15787.0,60.0471,60.1231,60.0471,60.0471,15787.0
2018-08-02 12:45:00,71.15,71.18,71.11,71.12,34760.0,60.0471,60.0724,60.0134,60.0218,34760.0
2018-08-02 12:50:00,71.1,71.11,71.02,71.04,73843.0,60.0049,60.0134,59.9374,59.9543,73843.0
2018-08-02 12:55:00,71.04,71.06,70.94,70.98,14033.0,59.9543,59.9712,59.8699,59.9036,14033.0
2018-08-02 13:00:00,70.98,71.02,70.97,70.98,7255.0,59.9036,59.9374,59.8952,59.9036,7255.0
2018-08-02 13:05:00,70.96,70.98,70.94,70.97,8598.0,59.8868,59.9036,59.8699,59.8952,8598.0
2018-08-02 13:10:00,70.97,70.97,70.88,70.89,10177.0,59.8952,59.8952,59.8192,59.8277,10177.0
2018-08-02 13:15:00,70.88,71.04,70.88,71.03,20913.0,59.8192,59.9543,59.8192,59.9458,20913.0
2018-08-02 13:20:00,71.04,71.04,70.97,71.02,14081.0,59.9543,59.9543,59.8952,59.9374,14081.0
2018-08-02 13:25:00,71.03,71.04,70.96,70.98,17936.0,59.9458,59.9543,59.8868,59.9036,17936.0
2018-08-02 13:30:00,70.99,71.08,70.99,71.05,25193.0,59.9121,59.988,59.9121,59.9627,25193.0
2018-08-02 13:35:00,71.08,71.09,71.02,71.03,21168.0,59.988,59.9965,59.9374,59.9458,21168.0
2018-08-02 13:40:00,71.03,71.06,71.0,71.01,20779.0,59.9458,59.9712,59.9205,59.929,20779.0
2018-08-02 13:45:00,71.02,71.08,71.0,71.08,12183.0,59.9374,59.988,59.9205,59.988,12183.0
2018-08-02 13:50:00,71.07,71.13,71.07,71.1,11468.0,59.9796,60.0302,59.9796,60.0049,11468.0
2018-08-02 13:55:00,71.1,71.14,71.1,71.14,15117.0,60.0049,60.0387,60.0049,60.0387,15117.0
2018-08-02 14:00:00,71.13,71.14,71.08,71.14,10057.0,60.0302,60.0387,59.988,60.0387,10057.0
2018-08-02 14:05:00,71.13,71.17,71.12,71.17,13202.0,60.0302,60.064,60.0218,60.064,13202.0
2018-08-02 14:10:00,71.17,71.17,71.12,71.14,15517.0,60.064,60.064,60.0218,60.0387,15517.0
2018-08-02 14:15:00,71.15,71.17,71.07,71.07,29062.0,60.0471,60.064,59.9796,59.9796,29062.0
2018-08-02 14:20:00,71.08,71.09,71.02,71.03,19607.0,59.988,59.9965,59.9374,59.9458,19607.0
2018-08-02 14:25:00,71.03,71.09,71.03,71.08,21810.0,59.9458,59.9965,59.9458,59.988,21810.0
2018-08-02 14:30:00,71.08,71.13,71.07,71.12,13674.0,59.988,60.0302,59.9796,60.0218,13674.0
2018-08-02 14:35:00,71.12,71.13,71.1,71.12,26732.0,60.0218,60.0302,60.0049,60.0218,26732.0
2018-08-02 14:40:00,71.12,71.12,71.06,71.06,31026.0,60.0218,60.0218,59.9712,59.9712,31026.0
2018-08-02 14:45:00,71.06,71.1,71.04,71.08,19619.0,59.9712,60.0049,59.9543,59.988,19619.0
2018-08-02 14:50:00,71.08,71.11,71.05,71.11,25881.0,59.988,60.0134,59.9627,60.0134,25881.0
2018-08-02 14:55:00,71.1,71.13,71.08,71.13,12157.0,60.0049,60.0302,59.988,60.0302,12157.0
2018-08-02 15:00:00,71.13,71.16,71.1,71.15,15840.0,60.0302,60.0556,60.0049,60.0471,15840.0
2018-08-02 15:05:00,71.15,71.15,71.06,71.07,28334.0,60.0471,60.0471,59.9712,59.9796,28334.0
2018-08-02 15:10:00,71.07,71.07,71.0,71.01,16213.0,59.9796,59.9796,59.9205,59.929,16213.0
2018-08-02 15:15:00,71.01,71.03,71.0,71.03,28893.0,59.929,59.9458,59.9205,59.9458,28893.0
2018-08-02 15:20:00,71.03,71.04,70.99,71.01,49010.0,59.9458,59.9543,59.9121,59.929,49010.0
2018-08-02 15:25:00,71.02,71.08,71.0,71.07,24777.0,59.9374,59.988,59.9205,59.9796,24777.0
2018-08-02 15:30:00,71.07,71.1,71.06,71.09,29082.0,59.9796,60.0049,59.9712,59.9965,29082.0
2018-08-02 15:35:00,71.09,71.1,71.05,71.1,34983.0,59.9965,60.0049,59.9627,60.0049,34983.0
2018-08-02 15:40:00,71.1,71.12,71.08,71.1,38910.0,60.0049,60.0218,59.988,60.0049,38910.0
2018-08-02 15:45:00,71.1,71.24,71.1,71.22,68671.0,60.0049,60.1231,60.0049,60.1062,68671.0
2018-08-02 15:50:00,71.22,71.25,71.18,71.25,129425.0,60.1062,60.1315,60.0724,60.1315,129425.0
2018-08-02 15:55:00,71.25,71.32,71.23,71.29,242496.0,60.1315,60.1906,60.1146,60.1653,242496.0
2018-08-03 09:30:00,71.47,71.7,71.33,71.53,92568.0,60.3172,60.5113,60.199,60.3678,92568.0
2018-08-03 09:35:00,71.56,71.71,71.42,71.68,44336.0,60.3931,60.5197,60.275,60.4944,44336.0
2018-08-03 09:40:00,71.67,71.79,71.67,71.68,26646.0,60.486,60.5872,60.486,60.4944,26646.0
2018-08-03 09:45:00,71.68,71.69,71.46,71.46,24335.0,60.4944,60.5028,60.3087,60.3087,24335.0
2018-08-03 09:50:00,71.49,71.6,71.41,71.58,18350.0,60.3341,60.4269,60.2665,60.41,18350.0
2018-08-03 09:55:00,71.57,71.6,71.38,71.46,19610.0,60.4016,60.4269,60.2412,60.3087,19610.0
2018-08-03 10:00:00,71.46,71.59,71.39,71.58,12346.0,60.3087,60.4185,60.2497,60.41,12346.0
2018-08-03 10:05:00,71.58,71.72,71.58,71.69,52713.0,60.41,60.5282,60.41,60.5028,52713.0
2018-08-03 10:10:00,71.69,71.81,71.68,71.75,41679.0,60.5028,60.6041,60.4944,60.5535,41679.0
2018-08-03 10:15:00,71.76,71.83,71.74,71.81,25281.0,60.5619,60.621,60.545,60.6041,25281.0
2018-08-03 10:20:00,71.81,71.91,71.78,71.88,36826.0,60.6041,60.6885,60.5788,60.6632,36826.0
2018-08-03 10:25:00,71.87,72.02,71.84,71.93,52846.0,60.6548,60.7814,60.6294,60.7054,52846.0
2018-08-03 10:30:00,71.92,71.93,71.64,71.65,50117.0,60.697,60.7054,60.4607,60.4691,50117.0
2018-08-03 10:35:00,71.66,71.76,71.66,71.73,11866.0,60.4775,60.5619,60.4775,60.5366,11866.0
2018-08-03 10:40:00,71.75,71.77,71.65,71.65,15086.0,60.5535,60.5704,60.4691,60.4691,15086.0
2018-08-03 10:45:00,71.65,71.69,71.62,71.68,18585.0,60.4691,60.5028,60.4438,60.4944,18585.0
2018-08-03 10:50:00,71.68,71.71,71.63,71.71,30850.0,60.4944,60.5197,60.4522,60.5197,30850.0
2018-08-03 10:55:00,71.7,71.73,71.69,71.7,16048.0,60.5113,60.5366,60.5028,60.5113,16048.0
2018-08-03 11:00:00,71.71,71.73,71.69,71.7,21477.0,60.5197,60.5366,60.5028,60.5113,21477.0
2018-08-03 11:05:00,71.7,71.73,71.69,71.7,20428.0,60.5113,60.5366,60.5028,60.5113,20428.0
2018-08-03 11:10:00,71.71,71.72,71.67,71.7,40905.0,60.5197,60.5282,60.486,60.5113,40905.0
2018-08-03 11:15:00,71.71,71.71,71.46,71.54,97890.0,60.5197,60.5197,60.3087,60.3763,97890.0
2018-08-03 11:20:00,71.54,71.63,71.52,71.55,92786.0,60.3763,60.4522,60.3594,60.3847,92786.0
2018-08-03 11:25:00,71.54,71.59,71.52,71.53,28657.0,60.3763,60.4185,60.3594,60.3678,28657.0
2018-08-03 11:30:00,71.53,71.62,71.5,71.62,40990.0,60.3678,60.4438,60.3425,60.4438,40990.0
2018-08-03 11:35:00,71.62,71.65,71.6,71.63,22077.0,60.4438,60.4691,60.4269,60.4522,22077.0
2018-08-03 11:40:00,71.62,71.64,71.59,71.62,20464.0,60.4438,60.4607,60.4185,60.4438,20464.0
2018-08-03 11:45:00,71.62,71.63,71.59,71.62,19995.0,60.4438,60.4522,60.4185,60.4438,19995.0
2018-08-03 11:50:00,71.62,71.63,71.59,71.59,14572.0,60.4438,60.4522,60.4185,60.4185,14572.0
2018-08-03 11:55:00,71.6,71.65,71.59,71.62,37905.0,60.4269,60.4691,60.4185,60.4438,37905.0
2018-08-03 12:00:00,71.62,71.66,71.6,71.61,22030.0,60.4438,60.4775,60.4269,60.4353,22030.0
2018-08-03 12:05:00,71.61,71.67,71.59,71.61,53493.0,60.4353,60.486,60.4185,60.4353,53493.0
2018-08-03 12:10:00,71.61,71.67,71.61,71.65,75401.0,60.4353,60.486,60.4353,60.4691,75401.0
2018-08-03 12:15:00,71.65,71.74,71.65,71.73,23900.0,60.4691,60.545,60.4691,60.5366,23900.0
2018-08-03 12:20:00,71.74,71.74,71.67,71.69,9798.0,60.545,60.545,60.486,60.5028,9798.0
2018-08-03 12:25:00,71.7,71.75,71.7,71.74,6775.0,60.5113,60.5535,60.5113,60.545,6775.0
2018-08-03 12:30:00,71.75,71.75,71.69,71.71,19580.0,60.5535,60.5535,60.5028,60.5197,19580.0
2018-08-03 12:35:00,71.71,71.72,71.68,71.69,10068.0,60.5197,60.5282,60.4944,60.5028,10068.0
2018-08-03 12:40:00,71.7,71.74,71.7,71.72,8605.0,60.5113,60.545,60.5113,60.5282,8605.0
2018-08-03 12:45:00,71.73,71.73,71.66,71.66,10341.0,60.5366,60.5366,60.4775,60.4775,10341.0
2018-08-03 12:50:00,71.66,71.69,71.64,71.66,30284.0,60.4775,60.5028,60.4607,60.4775,30284.0
2018-08-03 12:55:00,71.65,71.72,71.65,71.7,12494.0,60.4691,60.5282,60.4691,60.5113,12494.0
2018-08-03 13:00:00,71.69,71.75,71.67,71.75,15627.0,60.5028,60.5535,60.486,60.5535,15627.0
2018-08-03 13:05:00,71.74,71.75,71.71,71.71,14432.0,60.545,60.5535,60.5197,60.5197,14432.0
2018-08-03 13:10:00,71.7,71.71,71.66,71.71,12883.0,60.5113,60.5197,60.4775,60.5197,12883.0
2018-08-03 13:15:00,71.72,71.72,71.63,71.64,13609.0,60.5282,60.5282,60.4522,60.4607,13609.0
2018-08-03 13:20:00,71.65,71.75,71.65,71.75,12875.0,60.4691,60.5535,60.4691,60.5535,12875.0
2018-08-03 13:25:00,71.74,71.75,71.73,71.74,11402.0,60.545,60.5535,60.5366,60.545,11402.0
2018-08-03 13:30:00,71.74,71.74,71.66,71.67,13083.0,60.545,60.545,60.4775,60.486,13083.0
2018-08-03 13:35:00,71.68,71.72,71.67,71.7,13255.0,60.4944,60.5282,60.486,60.5113,13255.0
2018-08-03 13:40:00,71.69,71.7,71.67,71.7,11598.0,60.5028,60.5113,60.486,60.5113,11598.0
2018-08-03 13:45:00,71.69,71.7,71.68,71.68,8051.0,60.5028,60.5113,60.4944,60.4944,8051.0
2018-08-03 13:50:00,71.68,71.71,71.67,71.68,10299.0,60.4944,60.5197,60.486,60.4944,10299.0
2018-08-03 13:55:00,71.68,71.7,71.67,71.69,9109.0,60.4944,60.5113,60.486,60.5028,9109.0
2018-08-03 14:00:00,71.68,71.7,71.67,71.69,13413.0,60.4944,60.5113,60.486,60.5028,13413.0
2018-08-03 14:05:00,71.69,71.71,71.64,71.7,16616.0,60.5028,60.5197,60.4607,60.5113,16616.0
2018-08-03 14:10:00,71.7,71.71,71.64,71.65,11297.0,60.5113,60.5197,60.4607,60.4691,11297.0
2018-08-03 14:15:00,71.65,71.67,71.55,71.56,18140.0,60.4691,60.486,60.3847,60.3931,18140.0
2018-08-03 14:20:00,71.55,71.55,71.49,71.5,24126.0,60.3847,60.3847,60.3341,60.3425,24126.0
2018-08-03 14:25:00,71.5,71.55,71.46,71.53,13640.0,60.3425,60.3847,60.3087,60.3678,13640.0
2018-08-03 14:30:00,71.54,71.59,71.53,71.53,8293.0,60.3763,60.4185,60.3678,60.3678,8293.0
2018-08-03 14:35:00,71.54,71.55,71.49,71.49,7905.0,60.3763,60.3847,60.3341,60.3341,7905.0
2018-08-03 14:40:00,71.49,71.49,71.42,71.43,47871.0,60.3341,60.3341,60.275,60.2834,47871.0
2018-08-03 14:45:00,71.43,71.47,71.42,71.45,21868.0,60.2834,60.3172,60.275,60.3003,21868.0
2018-08-03 14:50:00,71.47,71.53,71.45,71.52,11297.0,60.3172,60.3678,60.3003,60.3594,11297.0
2018-08-03 14:55:00,71.52,71.55,71.51,71.55,12307.0,60.3594,60.3847,60.3509,60.3847,12307.0
2018-08-03 15:00:00,71.55,71.55,71.5,71.51,26220.0,60.3847,60.3847,60.3425,60.3509,26220.0
2018-08-03 15:05:00,71.51,71.51,71.45,71.49,17765.0,60.3509,60.3509,60.3003,60.3341,17765.0
2018-08-03 15:10:00,71.5,71.56,71.49,71.56,23836.0,60.3425,60.3931,60.3341,60.3931,23836.0
2018-08-03 15:15:00,71.55,71.6,71.53,71.59,61766.0,60.3847,60.4269,60.3678,60.4185,61766.0
2018-08-03 15:20:00,71.59,71.62,71.58,71.6,32969.0,60.4185,60.4438,60.41,60.4269,32969.0
2018-08-03 15:25:00,71.6,71.61,71.56,71.56,20145.0,60.4269,60.4353,60.3931,60.3931,20145.0
2018-08-03 15:30:00,71.57,71.58,71.55,71.56,30450.0,60.4016,60.41,60.3847,60.3931,30450.0
2018-08-03 15:35:00,71.55,71.59,71.53,71.53,19172.0,60.3847,60.4185,60.3678,60.3678,19172.0
2018-08-03 15:40:00,71.53,71.58,71.51,71.56,35327.0,60.3678,60.41,60.3509,60.3931,35327.0
2018-08-03 15:45:00,71.55,71.55,71.48,71.53,40553.0,60.3847,60.3847,60.3256,60.3678,40553.0
2018-08-03 15:50:00,71.54,71.57,71.54,71.55,40252.0,60.3763,60.4016,60.3763,60.3847,40252.0
2018-08-03 15:55:00,71.55,71.58,71.46,71.48,163075.0,60.3847,60.41,60.3087,60.3256,163075.0
2018-08-06 09:30:00,71.31,71.59,71.31,71.46,42374.0,60.1821,60.4185,60.1821,60.3087,42374.0
2018-08-06 09:35:00,71.45,71.62,71.37,71.56,18014.0,60.3003,60.4438,60.2328,60.3931,18014.0
2018-08-06 09:40:00,71.56,71.56,71.46,71.52,12597.0,60.3931,60.3931,60.3087,60.3594,12597.0
2018-08-06 09:45:00,71.5,71.7,71.49,71.61,17431.0,60.3425,60.5113,60.3341,60.4353,17431.0
2018-08-06 09:50:00,71.63,71.72,71.53,71.6,12315.0,60.4522,60.5282,60.3678,60.4269,12315.0
2018-08-06 09:55:00,71.58,71.58,71.16,71.25,46933.0,60.41,60.41,60.0556,60.1315,46933.0
2018-08-06 10:00:00,71.28,71.39,71.26,71.29,19142.0,60.1568,60.2497,60.1399,60.1653,19142.0
2018-08-06 10:05:00,71.3,71.43,71.28,71.43,9864.0,60.1737,60.2834,60.1568,60.2834,9864.0
2018-08-06 10:10:00,71.44,71.51,71.37,71.49,15088.0,60.2919,60.3509,60.2328,60.3341,15088.0
2018-08-06 10:15:00,71.49,71.52,71.42,71.51,25012.0,60.3341,60.3594,60.275,60.3509,25012.0
2018-08-06 10:20:00,71.53,71.53,71.35,71.39,22202.0,60.3678,60.3678,60.2159,60.2497,22202.0
2018-08-06 10:25:00,71.38,71.43,71.33,71.34,27027.0,60.2412,60.2834,60.199,60.2075,27027.0
2018-08-06 10:30:00,71.33,71.43,71.33,71.41,16046.0,60.199,60.2834,60.199,60.2665,16046.0
2018-08-06 10:35:00,71.41,71.45,71.32,71.36,22815.0,60.2665,60.3003,60.1906,60.2243,22815.0
2018-08-06 10:40:00,71.37,71.46,71.32,71.45,28790.0,60.2328,60.3087,60.1906,60.3003,28790.0
2018-08-06 10:45:00,71.46,71.65,71.45,71.61,39725.0,60.3087,60.4691,60.3003,60.4353,39725.0
2018-08-06 10:50:00,71.6,71.6,71.48,71.55,27280.0,60.4269,60.4269,60.3256,60.3847,27280.0
2018-08-06 10:55:00,71.55,71.63,71.55,71.6,25695.0,60.3847,60.4522,60.3847,60.4269,25695.0
2018-08-06 11:00:00,71.61,71.66,71.59,71.66,33861.0,60.4353,60.4775,60.4185,60.4775,33861.0
2018-08-06 11:05:00,71.67,71.71,71.58,71.63,34110.0,60.486,60.5197,60.41,60.4522,34110.0
2018-08-06 11:10:00,71.62,71.63,71.5,71.56,17740.0,60.4438,60.4522,60.3425,60.3931,17740.0
2018-08-06 11:15:00,71.55,71.61,71.52,71.55,22465.0,60.3847,60.4353,60.3594,60.3847,22465.0
2018-08-06 11:20:00,71.55,71.62,71.53,71.62,21331.0,60.3847,60.4438,60.3678,60.4438,21331.0
2018-08-06 11:25:00,71.61,71.64,71.54,71.54,21545.0,60.4353,60.4607,60.3763,60.3763,21545.0
2018-08-06 11:30:00,71.53,71.58,71.52,71.55,21089.0,60.3678,60.41,60.3594,60.3847,21089.0
2018-08-06 11:35:00,71.55,71.6,71.5,71.51,16578.0,60.3847,60.4269,60.3425,60.3509,16578.0
2018-08-06 11:40:00,71.51,71.6,71.51,71.55,41477.0,60.3509,60.4269,60.3509,60.3847,41477.0
2018-08-06 11:45:00,71.54,71.6,71.52,71.54,30904.0,60.3763,60.4269,60.3594,60.3763,30904.0
2018-08-06 11:50:00,71.54,71.57,71.42,71.43,48708.0,60.3763,60.4016,60.275,60.2834,48708.0
2018-08-06 11:55:00,71.43,71.54,71.43,71.45,24106.0,60.2834,60.3763,60.2834,60.3003,24106.0
2018-08-06 12:00:00,71.45,71.47,71.44,71.47,13525.0,60.3003,60.3172,60.2919,60.3172,13525.0
2018-08-06 12:05:00,71.47,71.51,71.46,71.48,27218.0,60.3172,60.3509,60.3087,60.3256,27218.0
2018-08-06 12:10:00,71.48,71.62,71.46,71.6,26027.0,60.3256,60.4438,60.3087,60.4269,26027.0
2018-08-06 12:15:00,71.6,71.68,71.6,71.66,14962.0,60.4269,60.4944,60.4269,60.4775,14962.0
2018-08-06 12:20:00,71.67,71.74,71.65,71.65,15578.0,60.486,60.545,60.4691,60.4691,15578.0
2018-08-06 12:25:00,71.65,71.67,71.63,71.65,13288.0,60.4691,60.486,60.4522,60.4691,13288.0
2018-08-06 12:30:00,71.65,71.66,71.61,71.66,14835.0,60.4691,60.4775,60.4353,60.4775,14835.0
2018-08-06 12:35:00,71.66,71.75,71.66,71.74,20949.0,60.4775,60.5535,60.4775,60.545,20949.0
2018-08-06 12:40:00,71.73,71.75,71.72,71.73,26089.0,60.5366,60.5535,60.5282,60.5366,26089.0
2018-08-06 12:45:00,71.73,71.74,71.62,71.62,19972.0,60.5366,60.545,60.4438,60.4438,19972.0
2018-08-06 12:50:00,71.62,71.7,71.62,71.67,9383.0,60.4438,60.5113,60.4438,60.486,9383.0
2018-08-06 12:55:00,71.67,71.72,71.65,71.66,13151.0,60.486,60.5282,60.4691,60.4775,13151.0
2018-08-06 13:00:00,71.65,71.67,71.64,71.65,9915.0,60.4691,60.486,60.4607,60.4691,9915.0
2018-08-06 13:05:00,71.65,71.68,71.65,71.67,13475.0,60.4691,60.4944,60.4691,60.486,13475.0
2018-08-06 13:10:00,71.68,71.71,71.66,71.66,15763.0,60.4944,60.5197,60.4775,60.4775,15763.0
2018-08-06 13:15:00,71.66,71.7,71.63,71.64,18728.0,60.4775,60.5113,60.4522,60.4607,18728.0
2018-08-06 13:20:00,71.65,71.65,71.59,71.61,12421.0,60.4691,60.4691,60.4185,60.4353,12421.0
2018-08-06 13:25:00,71.62,71.63,71.58,71.62,22050.0,60.4438,60.4522,60.41,60.4438,22050.0
2018-08-06 13:30:00,71.62,71.62,71.57,71.61,12074.0,60.4438,60.4438,60.4016,60.4353,12074.0
2018-08-06 13:35:00,71.62,71.64,71.6,71.64,10368.0,60.4438,60.4607,60.4269,60.4607,10368.0
2018-08-06 13:40:00,71.62,71.62,71.59,71.61,9101.0,60.4438,60.4438,60.4185,60.4353,9101.0
2018-08-06 13:45:00,71.61,71.61,71.55,71.58,22468.0,60.4353,60.4353,60.3847,60.41,22468.0
2018-08-06 13:50:00,71.58,71.6,71.54,71.57,11289.0,60.41,60.4269,60.3763,60.4016,11289.0
2018-08-06 13:55:00,71.58,71.59,71.55,71.57,9375.0,60.41,60.4185,60.3847,60.4016,9375.0
2018-08-06 14:00:00,71.56,71.62,71.56,71.56,99522.0,60.3931,60.4438,60.3931,60.3931,99522.0
2018-08-06 14:05:00,71.57,71.6,71.56,71.57,10825.0,60.4016,60.4269,60.3931,60.4016,10825.0
2018-08-06 14:10:00,71.58,71.61,71.54,71.61,16873.0,60.41,60.4353,60.3763,60.4353,16873.0
2018-08-06 14:15:00,71.6,71.66,71.59,71.65,10591.0,60.4269,60.4775,60.4185,60.4691,10591.0
2018-08-06 14:20:00,71.65,71.66,71.62,71.65,14643.0,60.4691,60.4775,60.4438,60.4691,14643.0
2018-08-06 14:25:00,71.65,71.67,71.62,71.62,18394.0,60.4691,60.486,60.4438,60.4438,18394.0
2018-08-06 14:30:00,71.63,71.69,71.62,71.69,18823.0,60.4522,60.5028,60.4438,60.5028,18823.0
2018-08-06 14:35:00,71.69,71.69,71.66,71.67,13555.0,60.5028,60.5028,60.4775,60.486,13555.0
2018-08-06 14:40:00,71.67,71.77,71.66,71.76,47072.0,60.486,60.5704,60.4775,60.5619,47072.0
2018-08-06 14:45:00,71.76,71.79,71.74,71.77,36927.0,60.5619,60.5872,60.545,60.5704,36927.0
2018-08-06 14:50:00,71.77,71.78,71.71,71.73,17226.0,60.5704,60.5788,60.5197,60.5366,17226.0
2018-08-06 14:55:00,71.73,71.75,71.72,71.73,15287.0,60.5366,60.5535,60.5282,60.5366,15287.0
2018-08-06 15:00:00,71.74,71.75,71.69,71.72,33071.0,60.545,60.5535,60.5028,60.5282,33071.0
2018-08-06 15:05:00,71.73,71.73,71.62,71.63,19753.0,60.5366,60.5366,60.4438,60.4522,19753.0
2018-08-06 15:10:00,71.63,71.65,71.62,71.64,12721.0,60.4522,60.4691,60.4438,60.4607,12721.0
2018-08-06 15:15:00,71.64,71.65,71.61,71.64,27047.0,60.4607,60.4691,60.4353,60.4607,27047.0
2018-08-06 15:20:00,71.64,71.64,71.62,71.63,17777.0,60.4607,60.4607,60.4438,60.4522,17777.0
2018-08-06 15:25:00,71.64,71.68,71.62,71.67,24264.0,60.4607,60.4944,60.4438,60.486,24264.0
2018-08-06 15:30:00,71.67,71.72,71.66,71.72,54121.0,60.486,60.5282,60.4775,60.5282,54121.0
2018-08-06 15:35:00,71.72,71.73,71.68,71.69,32904.0,60.5282,60.5366,60.4944,60.5028,32904.0
2018-08-06 15:40:00,71.68,71.69,71.66,71.67,34522.0,60.4944,60.5028,60.4775,60.486,34522.0
2018-08-06 15:45:00,71.67,71.7,71.65,71.7,56323.0,60.486,60.5113,60.4691,60.5113,56323.0
2018-08-06 15:50:00,71.7,71.72,71.64,71.65,80447.0,60.5113,60.5282,60.4607,60.4691,80447.0
2018-08-06 15:55:00,71.65,71.66,71.58,71.63,149135.0,60.4691,60.4775,60.41,60.4522,149135.0
2018-08-07 09:30:00,73.31,73.32,72.11,72.76,123551.0,61.87,61.8785,60.8573,61.4059,123551.0
2018-08-07 09:35:00,72.78,73.7,72.75,73.61,79139.0,61.4228,62.1992,61.3974,62.1232,79139.0
2018-08-07 09:40:00,73.61,73.98,73.49,73.97,65494.0,62.1232,62.4355,62.022,62.4271,65494.0
2018-08-07 09:45:00,73.95,73.99,73.46,73.47,66288.0,62.4102,62.4439,61.9966,62.0051,66288.0
2018-08-07 09:50:00,73.48,73.51,72.91,72.97,65656.0,62.0135,62.0388,61.5325,61.5831,65656.0
2018-08-07 09:55:00,72.96,73.09,72.84,73.04,54664.0,61.5747,61.6844,61.4734,61.6422,54664.0
2018-08-07 10:00:00,73.08,73.18,73.01,73.08,56298.0,61.6759,61.7603,61.6169,61.6759,56298.0
2018-08-07 10:05:00,73.09,73.43,73.03,73.39,80466.0,61.6844,61.9713,61.6337,61.9376,80466.0
2018-08-07 10:10:00,73.4,73.4,73.23,73.38,49790.0,61.946,61.946,61.8025,61.9291,49790.0
2018-08-07 10:15:00,73.38,73.42,73.31,73.31,41680.0,61.9291,61.9629,61.87,61.87,41680.0
2018-08-07 10:20:00,73.31,73.5,73.25,73.44,42071.0,61.87,62.0304,61.8194,61.9798,42071.0
2018-08-07 10:25:00,73.46,73.58,73.44,73.55,30068.0,61.9966,62.0979,61.9798,62.0726,30068.0
2018-08-07 10:30:00,73.56,73.72,73.54,73.58,35828.0,62.081,62.2161,62.0642,62.0979,35828.0
2018-08-07 10:35:00,73.57,73.83,73.55,73.75,41994.0,62.0895,62.3089,62.0726,62.2414,41994.0
2018-08-07 10:40:00,73.76,73.81,73.66,73.66,24200.0,62.2498,62.292,62.1654,62.1654,24200.0
2018-08-07 10:45:00,73.66,73.75,73.64,73.71,34228.0,62.1654,62.2414,62.1486,62.2076,34228.0
2018-08-07 10:50:00,73.72,74.07,73.7,74.06,101137.0,62.2161,62.5115,62.1992,62.503,101137.0
2018-08-07 10:55:00,74.05,74.1,73.87,73.93,43181.0,62.4946,62.5368,62.3427,62.3933,43181.0
2018-08-07 11:00:00,73.94,74.13,73.91,74.07,31167.0,62.4017,62.5621,62.3764,62.5115,31167.0
2018-08-07 11:05:00,74.06,74.14,73.96,74.12,33822.0,62.503,62.5705,62.4186,62.5536,33822.0
2018-08-07 11:10:00,74.11,74.27,74.08,74.27,32618.0,62.5452,62.6802,62.5199,62.6802,32618.0
2018-08-07 11:15:00,74.26,74.3,74.21,74.23,28114.0,62.6718,62.7056,62.6296,62.6465,28114.0
2018-08-07 11:20:00,74.23,74.3,74.08,74.12,32746.0,62.6465,62.7056,62.5199,62.5536,32746.0
2018-08-07 11:25:00,74.1,74.28,74.1,74.24,27710.0,62.5368,62.6887,62.5368,62.6549,27710.0
2018-08-07 11:30:00,74.24,74.24,73.98,73.99,43019.0,62.6549,62.6549,62.4355,62.4439,43019.0
2018-08-07 11:35:00,73.98,74.28,73.93,74.23,41006.0,62.4355,62.6887,62.3933,62.6465,41006.0
2018-08-07 11:40:00,74.23,74.23,73.92,73.95,33125.0,62.6465,62.6465,62.3849,62.4102,33125.0
2018-08-07 11:45:00,73.96,73.97,73.88,73.89,31428.0,62.4186,62.4271,62.3511,62.3595,31428.0
2018-08-07 11:50:00,73.89,73.9,73.77,73.81,30269.0,62.3595,62.368,62.2583,62.292,30269.0
2018-08-07 11:55:00,73.79,73.81,73.71,73.77,28213.0,62.2751,62.292,62.2076,62.2583,28213.0
2018-08-07 12:00:00,73.77,73.82,73.63,73.67,23657.0,62.2583,62.3005,62.1401,62.1739,23657.0
2018-08-07 12:05:00,73.69,73.74,73.52,73.74,27722.0,62.1907,62.2329,62.0473,62.2329,27722.0
2018-08-07 12:10:00,73.75,73.95,73.75,73.91,21228.0,62.2414,62.4102,62.2414,62.3764,21228.0
2018-08-07 12:15:00,73.94,73.98,73.9,73.95,21052.0,62.4017,62.4355,62.368,62.4102,21052.0
2018-08-07 12:20:00,73.94,73.95,73.88,73.9,22448.0,62.4017,62.4102,62.3511,62.368,22448.0
2018-08-07 12:25:00,73.91,73.96,73.88,73.88,16035.0,62.3764,62.4186,62.3511,62.3511,16035.0
2018-08-07 12:30:00,73.88,73.92,73.87,73.87,15249.0,62.3511,62.3849,62.3427,62.3427,15249.0
2018-08-07 12:35:00,73.87,73.98,73.87,73.98,11557.0,62.3427,62.4355,62.3427,62.4355,11557.0
2018-08-07 12:40:00,73.98,74.12,73.97,74.1,22728.0,62.4355,62.5536,62.4271,62.5368,22728.0
2018-08-07 12:45:00,74.1,74.21,74.09,74.17,16732.0,62.5368,62.6296,62.5283,62.5958,16732.0
2018-08-07 12:50:00,74.17,74.17,74.05,74.08,18100.0,62.5958,62.5958,62.4946,62.5199,18100.0
2018-08-07 12:55:00,74.08,74.08,73.9,74.04,27216.0,62.5199,62.5199,62.368,62.4861,27216.0
2018-08-07 13:00:00,74.03,74.05,73.97,74.04,24025.0,62.4777,62.4946,62.4271,62.4861,24025.0
2018-08-07 13:05:00,74.04,74.08,74.02,74.07,20045.0,62.4861,62.5199,62.4693,62.5115,20045.0
2018-08-07 13:10:00,74.09,74.27,74.09,74.26,19381.0,62.5283,62.6802,62.5283,62.6718,19381.0
2018-08-07 13:15:00,74.27,74.28,74.16,74.16,21875.0,62.6802,62.6887,62.5874,62.5874,21875.0
2018-08-07 13:20:00,74.16,74.17,74.03,74.04,18335.0,62.5874,62.5958,62.4777,62.4861,18335.0
2018-08-07 13:25:00,74.04,74.05,73.96,74.05,19273.0,62.4861,62.4946,62.4186,62.4946,19273.0
2018-08-07 13:30:00,74.03,74.11,74.01,74.1,15145.0,62.4777,62.5452,62.4608,62.5368,15145.0
2018-08-07 13:35:00,74.11,74.13,73.97,74.02,22385.0,62.5452,62.5621,62.4271,62.4693,22385.0
2018-08-07 13:40:00,74.02,74.22,73.98,74.22,31612.0,62.4693,62.638,62.4355,62.638,31612.0
2018-08-07 13:45:00,74.22,74.33,74.21,74.33,25677.0,62.638,62.7309,62.6296,62.7309,25677.0
2018-08-07 13:50:00,74.33,74.36,74.26,74.34,43548.0,62.7309,62.7562,62.6718,62.7393,43548.0
2018-08-07 13:55:00,74.33,74.34,74.25,74.26,30073.0,62.7309,62.7393,62.6634,62.6718,30073.0
2018-08-07 14:00:00,74.26,74.35,74.25,74.32,35871.0,62.6718,62.7478,62.6634,62.7224,35871.0
2018-08-07 14:05:00,74.33,74.39,74.22,74.22,26611.0,62.7309,62.7815,62.638,62.638,26611.0
2018-08-07 14:10:00,74.22,74.29,74.2,74.27,16651.0,62.638,62.6971,62.6212,62.6802,16651.0
2018-08-07 14:15:00,74.27,74.35,74.26,74.3,33275.0,62.6802,62.7478,62.6718,62.7056,33275.0
2018-08-07 14:20:00,74.3,74.49,74.29,74.34,41265.0,62.7056,62.8659,62.6971,62.7393,41265.0
2018-08-07 14:25:00,74.34,74.34,74.05,74.09,46071.0,62.7393,62.7393,62.4946,62.5283,46071.0
2018-08-07 14:30:00,74.09,74.2,73.81,74.2,79938.0,62.5283,62.6212,62.292,62.6212,79938.0
2018-08-07 14:35:00,74.2,74.43,74.01,74.38,57196.0,62.6212,62.8153,62.4608,62.7731,57196.0
2018-08-07 14:40:00,74.38,74.67,74.37,74.5,125409.0,62.7731,63.0178,62.7646,62.8744,125409.0
2018-08-07 14:45:00,74.5,74.71,74.5,74.64,46504.0,62.8744,63.0516,62.8744,62.9925,46504.0
2018-08-07 14:50:00,74.64,74.76,74.64,74.65,34849.0,62.9925,63.0938,62.9925,63.0009,34849.0
2018-08-07 14:55:00,74.66,74.71,74.64,74.69,45263.0,63.0094,63.0516,62.9925,63.0347,45263.0
2018-08-07 15:00:00,74.68,74.75,74.62,74.75,63124.0,63.0263,63.0853,62.9756,63.0853,63124.0
2018-08-07 15:05:00,74.75,74.95,74.73,74.87,91198.0,63.0853,63.2541,63.0685,63.1866,91198.0
2018-08-07 15:10:00,74.87,74.96,74.85,74.94,71188.0,63.1866,63.2626,63.1697,63.2457,71188.0
2018-08-07 15:15:00,74.94,75.0,74.73,74.73,239716.0,63.2457,63.2963,63.0685,63.0685,239716.0
2018-08-07 15:20:00,74.74,74.99,74.73,74.98,71554.0,63.0769,63.2879,63.0685,63.2794,71554.0
2018-08-07 15:25:00,74.98,74.99,74.74,74.74,142841.0,63.2794,63.2879,63.0769,63.0769,142841.0
2018-08-07 15:30:00,74.74,74.74,74.6,74.61,78409.0,63.0769,63.0769,62.9587,62.9672,78409.0
2018-08-07 15:35:00,74.62,74.65,74.44,74.57,67957.0,62.9756,63.0009,62.8237,62.9334,67957.0
2018-08-07 15:40:00,74.57,74.79,74.56,74.62,73397.0,62.9334,63.1191,62.925,62.9756,73397.0
2018-08-07 15:45:00,74.63,74.7,74.56,74.7,122692.0,62.9841,63.0431,62.925,63.0431,122692.0
2018-08-07 15:50:00,74.7,74.77,74.67,74.71,182003.0,63.0431,63.1022,63.0178,63.0516,182003.0
2018-08-07 15:55:00,74.7,74.74,74.58,74.65,313684.0,63.0431,63.0769,62.9419,63.0009,313684.0
2018-08-08 09:30:00,74.57,75.0,74.51,74.91,82683.0,62.9334,63.2963,62.8828,63.2204,82683.0
2018-08-08 09:35:00,74.89,74.97,74.76,74.92,60846.0,63.2035,63.271,63.0938,63.2288,60846.0
2018-08-08 09:40:00,74.92,75.25,74.89,75.18,149773.0,63.2288,63.5073,63.2035,63.4482,149773.0
2018-08-08 09:45:00,75.17,75.2,74.74,74.8,22691.0,63.4398,63.4651,63.0769,63.1275,22691.0
2018-08-08 09:50:00,74.78,74.94,74.73,74.93,35718.0,63.1107,63.2457,63.0685,63.2372,35718.0
2018-08-08 09:55:00,74.94,75.05,74.86,75.03,102898.0,63.2457,63.3385,63.1782,63.3216,102898.0
2018-08-08 10:00:00,75.05,75.1,74.92,75.01,56466.0,63.3385,63.3807,63.2288,63.3048,56466.0
2018-08-08 10:05:00,75.02,75.1,74.84,74.88,44623.0,63.3132,63.3807,63.1613,63.1951,44623.0
2018-08-08 10:10:00,74.89,74.93,74.65,74.71,26886.0,63.2035,63.2372,63.0009,63.0516,26886.0
2018-08-08 10:15:00,74.7,74.74,74.64,74.66,24446.0,63.0431,63.0769,62.9925,63.0094,24446.0
2018-08-08 10:20:00,74.67,74.72,74.58,74.58,35021.0,63.0178,63.06,62.9419,62.9419,35021.0
2018-08-08 10:25:00,74.56,74.76,74.55,74.76,31124.0,62.925,63.0938,62.9165,63.0938,31124.0
2018-08-08 10:30:00,74.75,74.75,74.53,74.54,29941.0,63.0853,63.0853,62.8997,62.9081,29941.0
2018-08-08 10:35:00,74.54,74.67,74.5,74.59,42308.0,62.9081,63.0178,62.8744,62.9503,42308.0
2018-08-08 10:40:00,74.6,74.65,74.45,74.61,22862.0,62.9587,63.0009,62.8322,62.9672,22862.0
2018-08-08 10:45:00,74.59,74.8,74.59,74.8,73382.0,62.9503,63.1275,62.9503,63.1275,73382.0
2018-08-08 10:50:00,74.8,74.84,74.62,74.65,26903.0,63.1275,63.1613,62.9756,63.0009,26903.0
2018-08-08 10:55:00,74.65,74.72,74.54,74.72,44119.0,63.0009,63.06,62.9081,63.06,44119.0
2018-08-08 11:00:00,74.74,74.84,74.73,74.84,36971.0,63.0769,63.1613,63.0685,63.1613,36971.0
2018-08-08 11:05:00,74.84,74.88,74.8,74.83,51398.0,63.1613,63.1951,63.1275,63.1529,51398.0
2018-08-08 11:10:00,74.82,74.89,74.71,74.85,46657.0,63.1444,63.2035,63.0516,63.1697,46657.0
2018-08-08 11:15:00,74.86,74.99,74.84,74.95,35952.0,63.1782,63.2879,63.1613,63.2541,35952.0
2018-08-08 11:20:00,74.95,74.96,74.83,74.85,30837.0,63.2541,63.2626,63.1529,63.1697,30837.0
2018-08-08 11:25:00,74.86,74.87,74.8,74.83,22249.0,63.1782,63.1866,63.1275,63.1529,22249.0
2018-08-08 11:30:00,74.82,74.86,74.75,74.78,29708.0,63.1444,63.1782,63.0853,63.1107,29708.0
2018-08-08 11:35:00,74.78,74.91,74.77,74.8,20771.0,63.1107,63.2204,63.1022,63.1275,20771.0
2018-08-08 11:40:00,74.82,74.82,74.74,74.79,23776.0,63.1444,63.1444,63.0769,63.1191,23776.0
2018-08-08 11:45:00,74.78,74.8,74.74,74.78,17117.0,63.1107,63.1275,63.0769,63.1107,17117.0
2018-08-08 11:50:00,74.79,74.82,74.75,74.82,25191.0,63.1191,63.1444,63.0853,63.1444,25191.0
2018-08-08 11:55:00,74.81,74.85,74.79,74.83,23810.0,63.136,63.1697,63.1191,63.1529,23810.0
2018-08-08 12:00:00,74.83,74.84,74.58,74.58,20962.0,63.1529,63.1613,62.9419,62.9419,20962.0
2018-08-08 12:05:00,74.59,74.6,74.41,74.41,29518.0,62.9503,62.9587,62.7984,62.7984,29518.0
2018-08-08 12:10:00,74.41,74.53,74.33,74.52,92501.0,62.7984,62.8997,62.7309,62.8912,92501.0
2018-08-08 12:15:00,74.52,74.54,74.39,74.39,11194.0,62.8912,62.9081,62.7815,62.7815,11194.0
2018-08-08 12:20:00,74.41,74.43,74.3,74.37,18857.0,62.7984,62.8153,62.7056,62.7646,18857.0
2018-08-08 12:25:00,74.37,74.38,74.24,74.29,25545.0,62.7646,62.7731,62.6549,62.6971,25545.0
2018-08-08 12:30:00,74.31,74.38,74.29,74.37,18395.0,62.714,62.7731,62.6971,62.7646,18395.0
2018-08-08 12:35:00,74.39,74.43,74.32,74.4,53354.0,62.7815,62.8153,62.7224,62.79,53354.0
2018-08-08 12:40:00,74.39,74.44,74.32,74.41,19892.0,62.7815,62.8237,62.7224,62.7984,19892.0
2018-08-08 12:45:00,74.41,74.48,74.4,74.42,16249.0,62.7984,62.8575,62.79,62.8068,16249.0
2018-08-08 12:50:00,74.41,74.41,74.26,74.3,12396.0,62.7984,62.7984,62.6718,62.7056,12396.0
2018-08-08 12:55:00,74.31,74.37,74.31,74.37,17913.0,62.714,62.7646,62.714,62.7646,17913.0
2018-08-08 13:00:00,74.38,74.39,74.27,74.28,17898.0,62.7731,62.7815,62.6802,62.6887,17898.0
2018-08-08 13:05:00,74.29,74.46,74.29,74.44,14734.0,62.6971,62.8406,62.6971,62.8237,14734.0
2018-08-08 13:10:00,74.45,74.48,74.39,74.42,10019.0,62.8322,62.8575,62.7815,62.8068,10019.0
2018-08-08 13:15:00,74.43,74.45,74.36,74.4,21548.0,62.8153,62.8322,62.7562,62.79,21548.0
2018-08-08 13:20:00,74.39,74.4,74.32,74.34,14461.0,62.7815,62.79,62.7224,62.7393,14461.0
2018-08-08 13:25:00,74.34,74.35,74.27,74.32,11747.0,62.7393,62.7478,62.6802,62.7224,11747.0
2018-08-08 13:30:00,74.33,74.38,74.29,74.34,20426.0,62.7309,62.7731,62.6971,62.7393,20426.0
2018-08-08 13:35:00,74.33,74.38,74.3,74.34,11966.0,62.7309,62.7731,62.7056,62.7393,11966.0
2018-08-08 13:40:00,74.32,74.33,74.26,74.31,19606.0,62.7224,62.7309,62.6718,62.714,19606.0
2018-08-08 13:45:00,74.31,74.38,74.3,74.38,14101.0,62.714,62.7731,62.7056,62.7731,14101.0
2018-08-08 13:50:00,74.37,74.4,74.36,74.39,13900.0,62.7646,62.79,62.7562,62.7815,13900.0
2018-08-08 13:55:00,74.4,74.47,74.38,74.46,19087.0,62.79,62.849,62.7731,62.8406,19087.0
2018-08-08 14:00:00,74.46,74.46,74.39,74.45,15736.0,62.8406,62.8406,62.7815,62.8322,15736.0
2018-08-08 14:05:00,74.45,74.51,74.45,74.47,13805.0,62.8322,62.8828,62.8322,62.849,13805.0
2018-08-08 14:10:00,74.47,74.48,74.38,74.44,17044.0,62.849,62.8575,62.7731,62.8237,17044.0
2018-08-08 14:15:00,74.44,74.47,74.41,74.45,21180.0,62.8237,62.849,62.7984,62.8322,21180.0
2018-08-08 14:20:00,74.45,74.49,74.41,74.44,15332.0,62.8322,62.8659,62.7984,62.8237,15332.0
2018-08-08 14:25:00,74.45,74.47,74.43,74.47,13244.0,62.8322,62.849,62.8153,62.849,13244.0
2018-08-08 14:30:00,74.45,74.5,74.43,74.43,25030.0,62.8322,62.8744,62.8153,62.8153,25030.0
2018-08-08 14:35:00,74.44,74.5,74.42,74.46,35072.0,62.8237,62.8744,62.8068,62.8406,35072.0
2018-08-08 14:40:00,74.45,74.49,74.41,74.47,26124.0,62.8322,62.8659,62.7984,62.849,26124.0
2018-08-08 14:45:00,74.48,74.48,74.36,74.36,28004.0,62.8575,62.8575,62.7562,62.7562,28004.0
2018-08-08 14:50:00,74.36,74.36,74.26,74.27,21271.0,62.7562,62.7562,62.6718,62.6802,21271.0
2018-08-08 14:55:00,74.26,74.36,74.26,74.36,32635.0,62.6718,62.7562,62.6718,62.7562,32635.0
2018-08-08 15:00:00,74.35,74.38,74.26,74.26,39499.0,62.7478,62.7731,62.6718,62.6718,39499.0
2018-08-08 15:05:00,74.27,74.3,74.19,74.19,34185.0,62.6802,62.7056,62.6127,62.6127,34185.0
2018-08-08 15:10:00,74.2,74.31,74.19,74.31,43260.0,62.6212,62.714,62.6127,62.714,43260.0
2018-08-08 15:15:00,74.31,74.33,74.17,74.22,38294.0,62.714,62.7309,62.5958,62.638,38294.0
2018-08-08 15:20:00,74.22,74.24,74.16,74.17,30379.0,62.638,62.6549,62.5874,62.5958,30379.0
2018-08-08 15:25:00,74.17,74.24,74.17,74.23,39647.0,62.5958,62.6549,62.5958,62.6465,39647.0
2018-08-08 15:30:00,74.23,74.26,74.15,74.16,63762.0,62.6465,62.6718,62.579,62.5874,63762.0
2018-08-08 15:35:00,74.16,74.16,74.08,74.1,64391.0,62.5874,62.5874,62.5199,62.5368,64391.0
2018-08-08 15:40:00,74.11,74.16,74.07,74.1,88179.0,62.5452,62.5874,62.5115,62.5368,88179.0
2018-08-08 15:45:00,74.11,74.11,74.07,74.08,78959.0,62.5452,62.5452,62.5115,62.5199,78959.0
2018-08-08 15:50:00,74.08,74.12,74.07,74.09,117603.0,62.5199,62.5536,62.5115,62.5283,117603.0
2018-08-08 15:55:00,74.08,74.12,74.01,74.04,186579.0,62.5199,62.5536,62.4608,62.4861,186579.0
2018-08-09 09:30:00,74.29,74.45,74.06,74.19,84388.0,62.6971,62.8322,62.503,62.6127,84388.0
2018-08-09 09:35:00,74.15,74.22,74.01,74.09,8934.0,62.579,62.638,62.4608,62.5283,8934.0
2018-08-09 09:40:00,74.08,74.23,74.07,74.22,5451.0,62.5199,62.6465,62.5115,62.638,5451.0
2018-08-09 09:45:00,74.2,74.29,74.12,74.16,11300.0,62.6212,62.6971,62.5536,62.5874,11300.0
2018-08-09 09:50:00,74.17,74.25,74.1,74.19,11100.0,62.5958,62.6634,62.5368,62.6127,11100.0
2018-08-09 09:55:00,74.17,74.37,74.17,74.31,9910.0,62.5958,62.7646,62.5958,62.714,9910.0
2018-08-09 10:00:00,74.29,74.32,74.24,74.27,14353.0,62.6971,62.7224,62.6549,62.6802,14353.0
2018-08-09 10:05:00,74.27,74.3,74.18,74.24,19057.0,62.6802,62.7056,62.6043,62.6549,19057.0
2018-08-09 10:10:00,74.25,74.36,74.18,74.36,15176.0,62.6634,62.7562,62.6043,62.7562,15176.0
2018-08-09 10:15:00,74.36,74.45,74.28,74.3,22981.0,62.7562,62.8322,62.6887,62.7056,22981.0
2018-08-09 10:20:00,74.29,74.35,74.26,74.35,8736.0,62.6971,62.7478,62.6718,62.7478,8736.0
2018-08-09 10:25:00,74.35,74.39,74.31,74.33,12657.0,62.7478,62.7815,62.714,62.7309,12657.0
2018-08-09 10:30:00,74.34,74.34,74.19,74.19,14863.0,62.7393,62.7393,62.6127,62.6127,14863.0
2018-08-09 10:35:00,74.2,74.32,74.19,74.28,12262.0,62.6212,62.7224,62.6127,62.6887,12262.0
2018-08-09 10:40:00,74.28,74.38,74.28,74.38,8814.0,62.6887,62.7731,62.6887,62.7731,8814.0
2018-08-09 10:45:00,74.37,74.37,74.3,74.32,22745.0,62.7646,62.7646,62.7056,62.7224,22745.0
2018-08-09 10:50:00,74.31,74.35,74.29,74.35,7955.0,62.714,62.7478,62.6971,62.7478,7955.0
2018-08-09 10:55:00,74.33,74.33,74.26,74.27,16506.0,62.7309,62.7309,62.6718,62.6802,16506.0
2018-08-09 11:00:00,74.26,74.34,74.26,74.28,20269.0,62.6718,62.7393,62.6718,62.6887,20269.0
2018-08-09 11:05:00,74.28,74.32,74.13,74.13,20489.0,62.6887,62.7224,62.5621,62.5621,20489.0
2018-08-09 11:10:00,74.11,74.13,74.06,74.06,19969.0,62.5452,62.5621,62.503,62.503,19969.0
2018-08-09 11:15:00,74.06,74.14,74.05,74.09,20892.0,62.503,62.5705,62.4946,62.5283,20892.0
2018-08-09 11:20:00,74.08,74.13,74.06,74.12,8958.0,62.5199,62.5621,62.503,62.5536,8958.0
2018-08-09 11:25:00,74.14,74.15,74.07,74.14,11938.0,62.5705,62.579,62.5115,62.5705,11938.0
2018-08-09 11:30:00,74.13,74.16,74.11,74.16,11042.0,62.5621,62.5874,62.5452,62.5874,11042.0
2018-08-09 11:35:00,74.16,74.16,74.02,74.03,13113.0,62.5874,62.5874,62.4693,62.4777,13113.0
2018-08-09 11:40:00,74.01,74.05,73.98,74.02,19286.0,62.4608,62.4946,62.4355,62.4693,19286.0
2018-08-09 11:45:00,74.01,74.05,73.93,73.95,24622.0,62.4608,62.4946,62.3933,62.4102,24622.0
2018-08-09 11:50:00,73.94,74.03,73.91,74.01,12774.0,62.4017,62.4777,62.3764,62.4608,12774.0
2018-08-09 11:55:00,74.03,74.1,74.01,74.03,18426.0,62.4777,62.5368,62.4608,62.4777,18426.0
2018-08-09 12:00:00,74.04,74.11,74.03,74.11,7168.0,62.4861,62.5452,62.4777,62.5452,7168.0
2018-08-09 12:05:00,74.11,74.16,74.09,74.15,14204.0,62.5452,62.5874,62.5283,62.579,14204.0
2018-08-09 12:10:00,74.15,74.18,74.13,74.14,8991.0,62.579,62.6043,62.5621,62.5705,8991.0
2018-08-09 12:15:00,74.15,74.17,74.09,74.1,10413.0,62.579,62.5958,62.5283,62.5368,10413.0
2018-08-09 12:20:00,74.1,74.12,74.03,74.03,16577.0,62.5368,62.5536,62.4777,62.4777,16577.0
2018-08-09 12:25:00,74.02,74.07,74.01,74.04,6779.0,62.4693,62.5115,62.4608,62.4861,6779.0
2018-08-09 12:30:00,74.04,74.07,74.02,74.04,20469.0,62.4861,62.5115,62.4693,62.4861,20469.0
2018-08-09 12:35:00,74.05,74.07,74.04,74.06,4986.0,62.4946,62.5115,62.4861,62.503,4986.0
2018-08-09 12:40:00,74.06,74.07,74.03,74.06,10195.0,62.503,62.5115,62.4777,62.503,10195.0
2018-08-09 12:45:00,74.05,74.08,74.04,74.07,18241.0,62.4946,62.5199,62.4861,62.5115,18241.0
2018-08-09 12:50:00,74.06,74.09,74.04,74.06,24925.0,62.503,62.5283,62.4861,62.503,24925.0
2018-08-09 12:55:00,74.07,74.15,74.06,74.15,8918.0,62.5115,62.579,62.503,62.579,8918.0
2018-08-09 13:00:00,74.16,74.16,74.08,74.11,12271.0,62.5874,62.5874,62.5199,62.5452,12271.0
2018-08-09 13:05:00,74.09,74.1,74.01,74.06,6742.0,62.5283,62.5368,62.4608,62.503,6742.0
2018-08-09 13:10:00,74.07,74.08,74.03,74.05,6505.0,62.5115,62.5199,62.4777,62.4946,6505.0
2018-08-09 13:15:00,74.06,74.12,74.05,74.11,10042.0,62.503,62.5536,62.4946,62.5452,10042.0
2018-08-09 13:20:00,74.11,74.18,74.09,74.18,12775.0,62.5452,62.6043,62.5283,62.6043,12775.0
2018-08-09 13:25:00,74.19,74.19,74.08,74.09,11743.0,62.6127,62.6127,62.5199,62.5283,11743.0
2018-08-09 13:30:00,74.08,74.12,74.08,74.09,15605.0,62.5199,62.5536,62.5199,62.5283,15605.0
2018-08-09 13:35:00,74.08,74.09,74.06,74.09,9325.0,62.5199,62.5283,62.503,62.5283,9325.0
2018-08-09 13:40:00,74.08,74.12,74.07,74.1,9404.0,62.5199,62.5536,62.5115,62.5368,9404.0
2018-08-09 13:45:00,74.1,74.11,74.07,74.09,5626.0,62.5368,62.5452,62.5115,62.5283,5626.0
2018-08-09 13:50:00,74.09,74.1,74.06,74.07,8400.0,62.5283,62.5368,62.503,62.5115,8400.0
2018-08-09 13:55:00,74.08,74.19,74.08,74.19,21381.0,62.5199,62.6127,62.5199,62.6127,21381.0
2018-08-09 14:00:00,74.18,74.2,74.16,74.18,8040.0,62.6043,62.6212,62.5874,62.6043,8040.0
2018-08-09 14:05:00,74.18,74.2,74.17,74.19,7968.0,62.6043,62.6212,62.5958,62.6127,7968.0
2018-08-09 14:10:00,74.18,74.19,74.15,74.16,15116.0,62.6043,62.6127,62.579,62.5874,15116.0
2018-08-09 14:15:00,74.16,74.16,74.08,74.11,9578.0,62.5874,62.5874,62.5199,62.5452,9578.0
2018-08-09 14:20:00,74.11,74.15,74.1,74.14,11636.0,62.5452,62.579,62.5368,62.5705,11636.0
2018-08-09 14:25:00,74.13,74.16,74.12,74.16,10432.0,62.5621,62.5874,62.5536,62.5874,10432.0
2018-08-09 14:30:00,74.16,74.25,74.16,74.23,15473.0,62.5874,62.6634,62.5874,62.6465,15473.0
2018-08-09 14:35:00,74.23,74.31,74.18,74.31,15004.0,62.6465,62.714,62.6043,62.714,15004.0
2018-08-09 14:40:00,74.32,74.32,74.21,74.22,9601.0,62.7224,62.7224,62.6296,62.638,9601.0
2018-08-09 14:45:00,74.2,74.27,74.2,74.27,8336.0,62.6212,62.6802,62.6212,62.6802,8336.0
2018-08-09 14:50:00,74.28,74.28,74.21,74.23,16406.0,62.6887,62.6887,62.6296,62.6465,16406.0
2018-08-09 14:55:00,74.23,74.26,74.2,74.23,14978.0,62.6465,62.6718,62.6212,62.6465,14978.0
2018-08-09 15:00:00,74.21,74.25,74.2,74.24,21215.0,62.6296,62.6634,62.6212,62.6549,21215.0
2018-08-09 15:05:00,74.25,74.31,74.25,74.26,20642.0,62.6634,62.714,62.6634,62.6718,20642.0
2018-08-09 15:10:00,74.26,74.32,74.26,74.3,16279.0,62.6718,62.7224,62.6718,62.7056,16279.0
2018-08-09 15:15:00,74.31,74.32,74.26,74.26,48880.0,62.714,62.7224,62.6718,62.6718,48880.0
2018-08-09 15:20:00,74.25,74.28,74.23,74.27,38097.0,62.6634,62.6887,62.6465,62.6802,38097.0
2018-08-09 15:25:00,74.27,74.3,74.25,74.28,32157.0,62.6802,62.7056,62.6634,62.6887,32157.0
2018-08-09 15:30:00,74.28,74.28,74.19,74.27,66144.0,62.6887,62.6887,62.6127,62.6802,66144.0
2018-08-09 15:35:00,74.27,74.28,74.19,74.22,49987.0,62.6802,62.6887,62.6127,62.638,49987.0
2018-08-09 15:40:00,74.22,74.28,74.19,74.24,57279.0,62.638,62.6887,62.6127,62.6549,57279.0
2018-08-09 15:45:00,74.24,74.24,74.06,74.09,74153.0,62.6549,62.6549,62.503,62.5283,74153.0
2018-08-09 15:50:00,74.08,74.09,73.98,74.03,92476.0,62.5199,62.5283,62.4355,62.4777,92476.0
2018-08-09 15:55:00,74.03,74.08,73.98,74.05,136673.0,62.4777,62.5199,62.4355,62.4946,136673.0
2018-08-10 09:30:00,73.84,74.01,73.55,73.77,70706.0,62.3173,62.4608,62.0726,62.2583,70706.0
2018-08-10 09:35:00,73.78,73.79,73.5,73.55,56651.0,62.2667,62.2751,62.0304,62.0726,56651.0
2018-08-10 09:40:00,73.51,73.79,73.51,73.75,17720.0,62.0388,62.2751,62.0388,62.2414,17720.0
2018-08-10 09:45:00,73.77,73.88,73.74,73.79,12108.0,62.2583,62.3511,62.2329,62.2751,12108.0
2018-08-10 09:50:00,73.81,73.91,73.69,73.72,15978.0,62.292,62.3764,62.1907,62.2161,15978.0
2018-08-10 09:55:00,73.75,73.78,73.57,73.63,16529.0,62.2414,62.2667,62.0895,62.1401,16529.0
2018-08-10 10:00:00,73.61,73.66,73.54,73.63,22323.0,62.1232,62.1654,62.0642,62.1401,22323.0
2018-08-10 10:05:00,73.64,73.66,73.55,73.61,44421.0,62.1486,62.1654,62.0726,62.1232,44421.0
2018-08-10 10:10:00,73.62,73.71,73.57,73.64,36706.0,62.1317,62.2076,62.0895,62.1486,36706.0
2018-08-10 10:15:00,73.64,73.76,73.62,73.76,58747.0,62.1486,62.2498,62.1317,62.2498,58747.0
2018-08-10 10:20:00,73.75,73.75,73.6,73.64,33484.0,62.2414,62.2414,62.1148,62.1486,33484.0
2018-08-10 10:25:00,73.64,73.64,73.52,73.58,28943.0,62.1486,62.1486,62.0473,62.0979,28943.0
2018-08-10 10:30:00,73.58,73.79,73.58,73.79,19378.0,62.0979,62.2751,62.0979,62.2751,19378.0
2018-08-10 10:35:00,73.8,73.87,73.75,73.76,23568.0,62.2836,62.3427,62.2414,62.2498,23568.0
2018-08-10 10:40:00,73.76,73.92,73.76,73.86,22607.0,62.2498,62.3849,62.2498,62.3342,22607.0
2018-08-10 10:45:00,73.84,73.91,73.8,73.89,22151.0,62.3173,62.3764,62.2836,62.3595,22151.0
2018-08-10 10:50:00,73.87,73.91,73.78,73.91,25017.0,62.3427,62.3764,62.2667,62.3764,25017.0
2018-08-10 10:55:00,73.91,74.13,73.91,74.1,30324.0,62.3764,62.5621,62.3764,62.5368,30324.0
2018-08-10 11:00:00,74.11,74.19,74.06,74.19,31664.0,62.5452,62.6127,62.503,62.6127,31664.0
2018-08-10 11:05:00,74.19,74.21,74.05,74.06,26398.0,62.6127,62.6296,62.4946,62.503,26398.0
2018-08-10 11:10:00,74.06,74.11,73.99,73.99,39036.0,62.503,62.5452,62.4439,62.4439,39036.0
2018-08-10 11:15:00,73.99,74.07,73.95,74.02,78981.0,62.4439,62.5115,62.4102,62.4693,78981.0
2018-08-10 11:20:00,74.03,74.27,74.02,74.27,21517.0,62.4777,62.6802,62.4693,62.6802,21517.0
2018-08-10 11:25:00,74.27,74.31,74.18,74.22,40203.0,62.6802,62.714,62.6043,62.638,40203.0
2018-08-10 11:30:00,74.22,74.38,74.21,74.38,25996.0,62.638,62.7731,62.6296,62.7731,25996.0
2018-08-10 11:35:00,74.38,74.38,74.25,74.28,25674.0,62.7731,62.7731,62.6634,62.6887,25674.0
2018-08-10 11:40:00,74.27,74.29,74.13,74.17,67005.0,62.6802,62.6971,62.5621,62.5958,67005.0
2018-08-10 11:45:00,74.17,74.29,74.15,74.28,20092.0,62.5958,62.6971,62.579,62.6887,20092.0
2018-08-10 11:50:00,74.27,74.32,74.18,74.23,60327.0,62.6802,62.7224,62.6043,62.6465,60327.0
2018-08-10 11:55:00,74.23,74.37,74.22,74.32,44557.0,62.6465,62.7646,62.638,62.7224,44557.0
2018-08-10 12:00:00,74.33,74.36,74.22,74.31,66225.0,62.7309,62.7562,62.638,62.714,66225.0
2018-08-10 12:05:00,74.32,74.35,74.27,74.32,29180.0,62.7224,62.7478,62.6802,62.7224,29180.0
2018-08-10 12:10:00,74.33,74.38,74.31,74.38,31343.0,62.7309,62.7731,62.714,62.7731,31343.0
2018-08-10 12:15:00,74.38,74.47,74.37,74.42,55632.0,62.7731,62.849,62.7646,62.8068,55632.0
2018-08-10 12:20:00,74.43,74.43,74.24,74.25,25971.0,62.8153,62.8153,62.6549,62.6634,25971.0
2018-08-10 12:25:00,74.23,74.3,74.14,74.3,27906.0,62.6465,62.7056,62.5705,62.7056,27906.0
2018-08-10 12:30:00,74.3,74.4,74.2,74.2,40681.0,62.7056,62.79,62.6212,62.6212,40681.0
2018-08-10 12:35:00,74.2,74.23,74.15,74.15,16238.0,62.6212,62.6465,62.579,62.579,16238.0
2018-08-10 12:40:00,74.15,74.27,74.15,74.22,13702.0,62.579,62.6802,62.579,62.638,13702.0
2018-08-10 12:45:00,74.22,74.26,74.19,74.19,14070.0,62.638,62.6718,62.6127,62.6127,14070.0
2018-08-10 12:50:00,74.19,74.25,74.16,74.24,31051.0,62.6127,62.6634,62.5874,62.6549,31051.0
2018-08-10 12:55:00,74.24,74.31,74.24,74.3,14378.0,62.6549,62.714,62.6549,62.7056,14378.0
2018-08-10 13:00:00,74.3,74.3,74.2,74.21,18742.0,62.7056,62.7056,62.6212,62.6296,18742.0
2018-08-10 13:05:00,74.2,74.25,74.18,74.23,26966.0,62.6212,62.6634,62.6043,62.6465,26966.0
2018-08-10 13:10:00,74.23,74.26,74.22,74.24,14228.0,62.6465,62.6718,62.638,62.6549,14228.0
2018-08-10 13:15:00,74.24,74.26,74.13,74.13,14822.0,62.6549,62.6718,62.5621,62.5621,14822.0
2018-08-10 13:20:00,74.14,74.21,74.11,74.12,19010.0,62.5705,62.6296,62.5452,62.5536,19010.0
2018-08-10 13:25:00,74.13,74.14,74.06,74.1,24122.0,62.5621,62.5705,62.503,62.5368,24122.0
2018-08-10 13:30:00,74.12,74.12,74.03,74.08,12177.0,62.5536,62.5536,62.4777,62.5199,12177.0
2018-08-10 13:35:00,74.07,74.09,74.01,74.01,18315.0,62.5115,62.5283,62.4608,62.4608,18315.0
2018-08-10 13:40:00,74.02,74.03,73.93,73.94,17048.0,62.4693,62.4777,62.3933,62.4017,17048.0
2018-08-10 13:45:00,73.93,73.93,73.86,73.92,23883.0,62.3933,62.3933,62.3342,62.3849,23883.0
2018-08-10 13:50:00,73.94,73.99,73.94,73.97,33265.0,62.4017,62.4439,62.4017,62.4271,33265.0
2018-08-10 13:55:00,73.96,74.01,73.92,73.93,39252.0,62.4186,62.4608,62.3849,62.3933,39252.0
2018-08-10 14:00:00,73.93,74.05,73.92,74.04,38648.0,62.3933,62.4946,62.3849,62.4861,38648.0
2018-08-10 14:05:00,74.03,74.05,73.95,74.0,26563.0,62.4777,62.4946,62.4102,62.4524,26563.0
2018-08-10 14:10:00,74.0,74.08,74.0,74.05,32193.0,62.4524,62.5199,62.4524,62.4946,32193.0
2018-08-10 14:15:00,74.05,74.09,74.03,74.06,21705.0,62.4946,62.5283,62.4777,62.503,21705.0
2018-08-10 14:20:00,74.05,74.07,73.94,73.94,12854.0,62.4946,62.5115,62.4017,62.4017,12854.0
2018-08-10 14:25:00,73.95,73.95,73.8,73.8,25384.0,62.4102,62.4102,62.2836,62.2836,25384.0
2018-08-10 14:30:00,73.81,73.89,73.79,73.89,20388.0,62.292,62.3595,62.2751,62.3595,20388.0
2018-08-10 14:35:00,73.88,73.96,73.88,73.95,16802.0,62.3511,62.4186,62.3511,62.4102,16802.0
2018-08-10 14:40:00,73.94,73.99,73.9,73.98,21111.0,62.4017,62.4439,62.368,62.4355,21111.0
2018-08-10 14:45:00,73.98,74.01,73.97,73.99,19585.0,62.4355,62.4608,62.4271,62.4439,19585.0
2018-08-10 14:50:00,74.0,74.08,74.0,74.03,17329.0,62.4524,62.5199,62.4524,62.4777,17329.0
2018-08-10 14:55:00,74.03,74.05,73.96,73.97,24528.0,62.4777,62.4946,62.4186,62.4271,24528.0
2018-08-10 15:00:00,73.97,73.97,73.88,73.93,46003.0,62.4271,62.4271,62.3511,62.3933,46003.0
2018-08-10 15:05:00,73.92,73.93,73.85,73.9,21742.0,62.3849,62.3933,62.3258,62.368,21742.0
2018-08-10 15:10:00,73.91,73.93,73.83,73.9,29326.0,62.3764,62.3933,62.3089,62.368,29326.0
2018-08-10 15:15:00,73.89,73.98,73.89,73.95,29404.0,62.3595,62.4355,62.3595,62.4102,29404.0
2018-08-10 15:20:00,73.96,74.11,73.96,74.02,30714.0,62.4186,62.5452,62.4186,62.4693,30714.0
2018-08-10 15:25:00,74.02,74.13,73.99,74.05,32405.0,62.4693,62.5621,62.4439,62.4946,32405.0
2018-08-10 15:30:00,74.06,74.06,73.97,74.0,23607.0,62.503,62.503,62.4271,62.4524,23607.0
2018-08-10 15:35:00,74.0,74.01,73.91,73.94,27496.0,62.4524,62.4608,62.3764,62.4017,27496.0
2018-08-10 15:40:00,73.94,73.97,73.83,73.86,52802.0,62.4017,62.4271,62.3089,62.3342,52802.0
2018-08-10 15:45:00,73.85,73.92,73.85,73.85,44658.0,62.3258,62.3849,62.3258,62.3258,44658.0
2018-08-10 15:50:00,73.85,73.92,73.83,73.86,56000.0,62.3258,62.3849,62.3089,62.3342,56000.0
2018-08-10 15:55:00,73.86,73.91,73.83,73.87,130123.0,62.3342,62.3764,62.3089,62.3427,130123.0
2018-08-13 09:30:00,74.0,74.23,73.79,74.2,59509.0,62.4524,62.6465,62.2751,62.6212,59509.0
2018-08-13 09:35:00,74.18,74.18,73.69,73.74,15011.0,62.6043,62.6043,62.1907,62.2329,15011.0
2018-08-13 09:40:00,73.74,73.84,73.68,73.76,7222.0,62.2329,62.3173,62.1823,62.2498,7222.0
2018-08-13 09:45:00,73.83,74.17,73.82,74.14,11985.0,62.3089,62.5958,62.3005,62.5705,11985.0
2018-08-13 09:50:00,74.16,74.26,74.04,74.1,22784.0,62.5874,62.6718,62.4861,62.5368,22784.0
2018-08-13 09:55:00,74.09,74.21,74.06,74.11,18543.0,62.5283,62.6296,62.503,62.5452,18543.0
2018-08-13 10:00:00,74.11,74.22,74.1,74.22,11520.0,62.5452,62.638,62.5368,62.638,11520.0
2018-08-13 10:05:00,74.24,74.32,74.2,74.31,19570.0,62.6549,62.7224,62.6212,62.714,19570.0
2018-08-13 10:10:00,74.31,74.32,74.14,74.14,19528.0,62.714,62.7224,62.5705,62.5705,19528.0
2018-08-13 10:15:00,74.13,74.14,74.06,74.1,11566.0,62.5621,62.5705,62.503,62.5368,11566.0
2018-08-13 10:20:00,74.15,74.18,74.02,74.06,16640.0,62.579,62.6043,62.4693,62.503,16640.0
2018-08-13 10:25:00,74.07,74.07,73.96,73.97,18621.0,62.5115,62.5115,62.4186,62.4271,18621.0
2018-08-13 10:30:00,73.98,74.05,73.95,73.98,15883.0,62.4355,62.4946,62.4102,62.4355,15883.0
2018-08-13 10:35:00,73.98,74.09,73.92,74.07,28134.0,62.4355,62.5283,62.3849,62.5115,28134.0
2018-08-13 10:40:00,74.06,74.18,74.04,74.15,14783.0,62.503,62.6043,62.4861,62.579,14783.0
2018-08-13 10:45:00,74.15,74.19,74.06,74.18,28377.0,62.579,62.6127,62.503,62.6043,28377.0
2018-08-13 10:50:00,74.18,74.21,74.1,74.1,15617.0,62.6043,62.6296,62.5368,62.5368,15617.0
2018-08-13 10:55:00,74.1,74.11,74.01,74.04,18374.0,62.5368,62.5452,62.4608,62.4861,18374.0
2018-08-13 11:00:00,74.06,74.21,74.06,74.21,13622.0,62.503,62.6296,62.503,62.6296,13622.0
2018-08-13 11:05:00,74.21,74.25,74.11,74.15,41258.0,62.6296,62.6634,62.5452,62.579,41258.0
2018-08-13 11:10:00,74.14,74.17,74.1,74.16,22222.0,62.5705,62.5958,62.5368,62.5874,22222.0
2018-08-13 11:15:00,74.15,74.16,73.96,73.98,30967.0,62.579,62.5874,62.4186,62.4355,30967.0
2018-08-13 11:20:00,73.97,74.03,73.96,73.98,12812.0,62.4271,62.4777,62.4186,62.4355,12812.0
2018-08-13 11:25:00,73.96,74.07,73.93,74.05,8941.0,62.4186,62.5115,62.3933,62.4946,8941.0
2018-08-13 11:30:00,74.04,74.06,73.99,74.03,20213.0,62.4861,62.503,62.4439,62.4777,20213.0
2018-08-13 11:35:00,73.99,74.04,73.99,74.03,17898.0,62.4439,62.4861,62.4439,62.4777,17898.0
2018-08-13 11:40:00,74.01,74.14,74.01,74.12,15555.0,62.4608,62.5705,62.4608,62.5536,15555.0
2018-08-13 11:45:00,74.12,74.13,74.01,74.07,11756.0,62.5536,62.5621,62.4608,62.5115,11756.0
2018-08-13 11:50:00,74.06,74.1,73.92,73.95,17966.0,62.503,62.5368,62.3849,62.4102,17966.0
2018-08-13 11:55:00,73.95,74.0,73.85,73.87,19328.0,62.4102,62.4524,62.3258,62.3427,19328.0
2018-08-13 12:00:00,73.86,73.91,73.8,73.91,18666.0,62.3342,62.3764,62.2836,62.3764,18666.0
2018-08-13 12:05:00,73.91,73.94,73.88,73.9,16951.0,62.3764,62.4017,62.3511,62.368,16951.0
2018-08-13 12:10:00,73.9,73.93,73.86,73.9,17635.0,62.368,62.3933,62.3342,62.368,17635.0
2018-08-13 12:15:00,73.91,73.93,73.87,73.88,13985.0,62.3764,62.3933,62.3427,62.3511,13985.0
2018-08-13 12:20:00,73.89,73.95,73.87,73.87,15641.0,62.3595,62.4102,62.3427,62.3427,15641.0
2018-08-13 12:25:00,73.87,73.87,73.74,73.78,18149.0,62.3427,62.3427,62.2329,62.2667,18149.0
2018-08-13 12:30:00,73.76,73.79,73.72,73.76,12596.0,62.2498,62.2751,62.2161,62.2498,12596.0
2018-08-13 12:35:00,73.75,73.85,73.74,73.84,18997.0,62.2414,62.3258,62.2329,62.3173,18997.0
2018-08-13 12:40:00,73.83,73.84,73.8,73.82,10748.0,62.3089,62.3173,62.2836,62.3005,10748.0
2018-08-13 12:45:00,73.83,73.83,73.72,73.73,12965.0,62.3089,62.3089,62.2161,62.2245,12965.0
2018-08-13 12:50:00,73.73,73.81,73.68,73.68,18253.0,62.2245,62.292,62.1823,62.1823,18253.0
2018-08-13 12:55:00,73.68,73.7,73.58,73.6,18704.0,62.1823,62.1992,62.0979,62.1148,18704.0
2018-08-13 13:00:00,73.59,73.6,73.51,73.52,8803.0,62.1064,62.1148,62.0388,62.0473,8803.0
2018-08-13 13:05:00,73.51,73.57,73.48,73.57,7738.0,62.0388,62.0895,62.0135,62.0895,7738.0
2018-08-13 13:10:00,73.57,73.64,73.57,73.63,49788.0,62.0895,62.1486,62.0895,62.1401,49788.0
2018-08-13 13:15:00,73.64,73.81,73.62,73.8,20394.0,62.1486,62.292,62.1317,62.2836,20394.0
2018-08-13 13:20:00,73.77,73.82,73.75,73.8,9900.0,62.2583,62.3005,62.2414,62.2836,9900.0
2018-08-13 13:25:00,73.8,73.81,73.78,73.81,7961.0,62.2836,62.292,62.2667,62.292,7961.0
2018-08-13 13:30:00,73.82,73.87,73.81,73.83,11742.0,62.3005,62.3427,62.292,62.3089,11742.0
2018-08-13 13:35:00,73.82,73.82,73.72,73.72,10810.0,62.3005,62.3005,62.2161,62.2161,10810.0
2018-08-13 13:40:00,73.73,73.77,73.7,73.72,13538.0,62.2245,62.2583,62.1992,62.2161,13538.0
2018-08-13 13:45:00,73.72,73.75,73.68,73.69,9595.0,62.2161,62.2414,62.1823,62.1907,9595.0
2018-08-13 13:50:00,73.7,73.8,73.7,73.77,15087.0,62.1992,62.2836,62.1992,62.2583,15087.0
2018-08-13 13:55:00,73.77,73.79,73.72,73.72,9748.0,62.2583,62.2751,62.2161,62.2161,9748.0
2018-08-13 14:00:00,73.72,73.87,73.69,73.87,41316.0,62.2161,62.3427,62.1907,62.3427,41316.0
2018-08-13 14:05:00,73.88,73.89,73.76,73.77,185173.0,62.3511,62.3595,62.2498,62.2583,185173.0
2018-08-13 14:10:00,73.77,73.84,73.75,73.79,26362.0,62.2583,62.3173,62.2414,62.2751,26362.0
2018-08-13 14:15:00,73.77,73.86,73.76,73.76,28398.0,62.2583,62.3342,62.2498,62.2498,28398.0
2018-08-13 14:20:00,73.77,73.9,73.76,73.9,28449.0,62.2583,62.368,62.2498,62.368,28449.0
2018-08-13 14:25:00,73.89,73.95,73.87,73.89,63530.0,62.3595,62.4102,62.3427,62.3595,63530.0
2018-08-13 14:30:00,73.89,73.92,73.84,73.88,13825.0,62.3595,62.3849,62.3173,62.3511,13825.0
2018-08-13 14:35:00,73.89,73.9,73.76,73.83,20975.0,62.3595,62.368,62.2498,62.3089,20975.0
2018-08-13 14:40:00,73.82,73.83,73.78,73.8,15785.0,62.3005,62.3089,62.2667,62.2836,15785.0
2018-08-13 14:45:00,73.8,73.81,73.78,73.79,12652.0,62.2836,62.292,62.2667,62.2751,12652.0
2018-08-13 14:50:00,73.77,73.78,73.64,73.64,19128.0,62.2583,62.2667,62.1486,62.1486,19128.0
2018-08-13 14:55:00,73.65,73.71,73.6,73.65,15501.0,62.157,62.2076,62.1148,62.157,15501.0
2018-08-13 15:00:00,73.65,73.66,73.57,73.62,13647.0,62.157,62.1654,62.0895,62.1317,13647.0
2018-08-13 15:05:00,73.62,73.65,73.56,73.57,19340.0,62.1317,62.157,62.081,62.0895,19340.0
2018-08-13 15:10:00,73.56,73.67,73.54,73.65,30727.0,62.081,62.1739,62.0642,62.157,30727.0
2018-08-13 15:15:00,73.66,73.67,73.57,73.59,33701.0,62.1654,62.1739,62.0895,62.1064,33701.0
2018-08-13 15:20:00,73.6,73.62,73.58,73.62,18791.0,62.1148,62.1317,62.0979,62.1317,18791.0
2018-08-13 15:25:00,73.61,73.62,73.52,73.55,28416.0,62.1232,62.1317,62.0473,62.0726,28416.0
2018-08-13 15:30:00,73.55,73.59,73.51,73.51,26680.0,62.0726,62.1064,62.0388,62.0388,26680.0
2018-08-13 15:35:00,73.52,73.61,73.51,73.56,27440.0,62.0473,62.1232,62.0388,62.081,27440.0
2018-08-13 15:40:00,73.55,73.61,73.52,73.57,47327.0,62.0726,62.1232,62.0473,62.0895,47327.0
2018-08-13 15:45:00,73.57,73.57,73.37,73.38,73977.0,62.0895,62.0895,61.9207,61.9291,73977.0
2018-08-13 15:50:00,73.38,73.41,73.35,73.38,85198.0,61.9291,61.9544,61.9038,61.9291,85198.0
2018-08-13 15:55:00,73.38,73.49,73.38,73.45,165970.0,61.9291,62.022,61.9291,61.9882,165970.0
2018-08-14 09:30:00,73.8,74.17,73.65,73.98,55826.0,62.2836,62.5958,62.157,62.4355,55826.0
2018-08-14 09:35:00,73.97,74.07,73.8,73.86,28151.0,62.4271,62.5115,62.2836,62.3342,28151.0
2018-08-14 09:40:00,73.86,73.99,73.78,73.99,31603.0,62.3342,62.4439,62.2667,62.4439,31603.0
2018-08-14 09:45:00,73.98,74.01,73.79,73.89,54487.0,62.4355,62.4608,62.2751,62.3595,54487.0
2018-08-14 09:50:00,73.92,74.09,73.86,73.96,43102.0,62.3849,62.5283,62.3342,62.4186,43102.0
2018-08-14 09:55:00,73.93,74.03,73.84,74.02,50061.0,62.3933,62.4777,62.3173,62.4693,50061.0
2018-08-14 10:00:00,74.02,74.06,73.74,73.76,25559.0,62.4693,62.503,62.2329,62.2498,25559.0
2018-08-14 10:05:00,73.76,73.79,73.65,73.74,25751.0,62.2498,62.2751,62.157,62.2329,25751.0
2018-08-14 10:10:00,73.75,74.04,73.73,74.04,54750.0,62.2414,62.4861,62.2245,62.4861,54750.0
2018-08-14 10:15:00,74.03,74.05,73.86,73.87,81063.0,62.4777,62.4946,62.3342,62.3427,81063.0
2018-08-14 10:20:00,73.87,74.09,73.87,73.99,35198.0,62.3427,62.5283,62.3427,62.4439,35198.0
2018-08-14 10:25:00,74.0,74.22,73.99,74.18,24940.0,62.4524,62.638,62.4439,62.6043,24940.0
2018-08-14 10:30:00,74.17,74.18,73.99,74.05,15651.0,62.5958,62.6043,62.4439,62.4946,15651.0
2018-08-14 10:35:00,74.07,74.16,74.04,74.07,61424.0,62.5115,62.5874,62.4861,62.5115,61424.0
2018-08-14 10:40:00,74.08,74.16,74.07,74.12,22928.0,62.5199,62.5874,62.5115,62.5536,22928.0
2018-08-14 10:45:00,74.14,74.31,74.12,74.31,23063.0,62.5705,62.714,62.5536,62.714,23063.0
2018-08-14 10:50:00,74.29,74.35,74.22,74.24,86321.0,62.6971,62.7478,62.638,62.6549,86321.0
2018-08-14 10:55:00,74.25,74.28,74.16,74.2,72514.0,62.6634,62.6887,62.5874,62.6212,72514.0
2018-08-14 11:00:00,74.19,74.21,74.05,74.2,35699.0,62.6127,62.6296,62.4946,62.6212,35699.0
2018-08-14 11:05:00,74.22,74.32,74.21,74.22,25162.0,62.638,62.7224,62.6296,62.638,25162.0
2018-08-14 11:10:00,74.22,74.34,74.22,74.33,19342.0,62.638,62.7393,62.638,62.7309,19342.0
2018-08-14 11:15:00,74.33,74.37,74.12,74.15,27931.0,62.7309,62.7646,62.5536,62.579,27931.0
2018-08-14 11:20:00,74.17,74.32,74.16,74.32,15702.0,62.5958,62.7224,62.5874,62.7224,15702.0
2018-08-14 11:25:00,74.34,74.34,74.23,74.25,23723.0,62.7393,62.7393,62.6465,62.6634,23723.0
2018-08-14 11:30:00,74.27,74.32,74.18,74.25,54368.0,62.6802,62.7224,62.6043,62.6634,54368.0
2018-08-14 11:35:00,74.27,74.34,74.27,74.34,17334.0,62.6802,62.7393,62.6802,62.7393,17334.0
2018-08-14 11:40:00,74.35,74.49,74.34,74.48,27311.0,62.7478,62.8659,62.7393,62.8575,27311.0
2018-08-14 11:45:00,74.47,74.55,74.47,74.55,35106.0,62.849,62.9165,62.849,62.9165,35106.0
2018-08-14 11:50:00,74.55,74.61,74.55,74.56,23719.0,62.9165,62.9672,62.9165,62.925,23719.0
2018-08-14 11:55:00,74.55,74.56,74.48,74.53,16388.0,62.9165,62.925,62.8575,62.8997,16388.0
2018-08-14 12:00:00,74.51,74.68,74.51,74.67,18203.0,62.8828,63.0263,62.8828,63.0178,18203.0
2018-08-14 12:05:00,74.67,74.71,74.66,74.67,14891.0,63.0178,63.0516,63.0094,63.0178,14891.0
2018-08-14 12:10:00,74.68,74.68,74.61,74.62,15528.0,63.0263,63.0263,62.9672,62.9756,15528.0
2018-08-14 12:15:00,74.62,74.7,74.62,74.66,14464.0,62.9756,63.0431,62.9756,63.0094,14464.0
2018-08-14 12:20:00,74.66,74.67,74.6,74.67,23399.0,63.0094,63.0178,62.9587,63.0178,23399.0
2018-08-14 12:25:00,74.67,74.7,74.66,74.7,19786.0,63.0178,63.0431,63.0094,63.0431,19786.0
2018-08-14 12:30:00,74.7,74.76,74.69,74.72,27707.0,63.0431,63.0938,63.0347,63.06,27707.0
2018-08-14 12:35:00,74.72,74.78,74.69,74.78,24387.0,63.06,63.1107,63.0347,63.1107,24387.0
2018-08-14 12:40:00,74.78,74.83,74.77,74.79,84002.0,63.1107,63.1529,63.1022,63.1191,84002.0
2018-08-14 12:45:00,74.79,74.81,74.75,74.77,19181.0,63.1191,63.136,63.0853,63.1022,19181.0
2018-08-14 12:50:00,74.77,74.81,74.7,74.7,37831.0,63.1022,63.136,63.0431,63.0431,37831.0
2018-08-14 12:55:00,74.7,74.71,74.52,74.53,15017.0,63.0431,63.0516,62.8912,62.8997,15017.0
2018-08-14 13:00:00,74.54,74.56,74.46,74.53,54020.0,62.9081,62.925,62.8406,62.8997,54020.0
2018-08-14 13:05:00,74.53,74.58,74.52,74.58,30964.0,62.8997,62.9419,62.8912,62.9419,30964.0
2018-08-14 13:10:00,74.58,74.59,74.52,74.53,16789.0,62.9419,62.9503,62.8912,62.8997,16789.0
2018-08-14 13:15:00,74.53,74.55,74.51,74.54,8839.0,62.8997,62.9165,62.8828,62.9081,8839.0
2018-08-14 13:20:00,74.53,74.54,74.47,74.5,13768.0,62.8997,62.9081,62.849,62.8744,13768.0
2018-08-14 13:25:00,74.5,74.5,74.38,74.42,41094.0,62.8744,62.8744,62.7731,62.8068,41094.0
2018-08-14 13:30:00,74.42,74.44,74.35,74.35,30281.0,62.8068,62.8237,62.7478,62.7478,30281.0
2018-08-14 13:35:00,74.34,74.36,74.26,74.28,10242.0,62.7393,62.7562,62.6718,62.6887,10242.0
2018-08-14 13:40:00,74.29,74.36,74.29,74.34,12542.0,62.6971,62.7562,62.6971,62.7393,12542.0
2018-08-14 13:45:00,74.34,74.36,74.31,74.33,12979.0,62.7393,62.7562,62.714,62.7309,12979.0
2018-08-14 13:50:00,74.33,74.34,74.22,74.28,18833.0,62.7309,62.7393,62.638,62.6887,18833.0
2018-08-14 13:55:00,74.26,74.38,74.25,74.37,15555.0,62.6718,62.7731,62.6634,62.7646,15555.0
2018-08-14 14:00:00,74.37,74.42,74.36,74.38,15251.0,62.7646,62.8068,62.7562,62.7731,15251.0
2018-08-14 14:05:00,74.37,74.39,74.24,74.35,33083.0,62.7646,62.7815,62.6549,62.7478,33083.0
2018-08-14 14:10:00,74.34,74.4,74.32,74.4,47446.0,62.7393,62.79,62.7224,62.79,47446.0
2018-08-14 14:15:00,74.41,74.44,74.33,74.44,35369.0,62.7984,62.8237,62.7309,62.8237,35369.0
2018-08-14 14:20:00,74.45,74.48,74.41,74.43,23284.0,62.8322,62.8575,62.7984,62.8153,23284.0
2018-08-14 14:25:00,74.46,74.51,74.42,74.51,23193.0,62.8406,62.8828,62.8068,62.8828,23193.0
2018-08-14 14:30:00,74.5,74.51,74.45,74.5,22693.0,62.8744,62.8828,62.8322,62.8744,22693.0
2018-08-14 14:35:00,74.51,74.53,74.5,74.51,20495.0,62.8828,62.8997,62.8744,62.8828,20495.0
2018-08-14 14:40:00,74.5,74.56,74.5,74.54,16221.0,62.8744,62.925,62.8744,62.9081,16221.0
2018-08-14 14:45:00,74.53,74.53,74.46,74.47,14799.0,62.8997,62.8997,62.8406,62.849,14799.0
2018-08-14 14:50:00,74.46,74.5,74.43,74.44,8878.0,62.8406,62.8744,62.8153,62.8237,8878.0
2018-08-14 14:55:00,74.44,74.44,74.37,74.41,23387.0,62.8237,62.8237,62.7646,62.7984,23387.0
2018-08-14 15:00:00,74.41,74.49,74.41,74.49,18279.0,62.7984,62.8659,62.7984,62.8659,18279.0
2018-08-14 15:05:00,74.49,74.53,74.47,74.52,16045.0,62.8659,62.8997,62.849,62.8912,16045.0
2018-08-14 15:10:00,74.53,74.56,74.45,74.48,35502.0,62.8997,62.925,62.8322,62.8575,35502.0
2018-08-14 15:15:00,74.47,74.48,74.44,74.47,10211.0,62.849,62.8575,62.8237,62.849,10211.0
2018-08-14 15:20:00,74.47,74.49,74.41,74.48,17262.0,62.849,62.8659,62.7984,62.8575,17262.0
2018-08-14 15:25:00,74.48,74.48,74.39,74.4,17551.0,62.8575,62.8575,62.7815,62.79,17551.0
2018-08-14 15:30:00,74.39,74.43,74.35,74.43,19759.0,62.7815,62.8153,62.7478,62.8153,19759.0
2018-08-14 15:35:00,74.43,74.46,74.36,74.4,23098.0,62.8153,62.8406,62.7562,62.79,23098.0
2018-08-14 15:40:00,74.4,74.4,74.3,74.32,31887.0,62.79,62.79,62.7056,62.7224,31887.0
2018-08-14 15:45:00,74.32,74.33,74.27,74.29,36350.0,62.7224,62.7309,62.6802,62.6971,36350.0
2018-08-14 15:50:00,74.3,74.32,74.23,74.26,49415.0,62.7056,62.7224,62.6465,62.6718,49415.0
2018-08-14 15:55:00,74.26,74.27,74.21,74.26,93826.0,62.6718,62.6802,62.6296,62.6718,93826.0
2018-08-15 09:30:00,73.73,73.73,73.3,73.46,77945.0,62.2245,62.2245,61.8616,61.9966,77945.0
2018-08-15 09:35:00,73.47,73.47,73.23,73.23,19917.0,62.0051,62.0051,61.8025,61.8025,19917.0
2018-08-15 09:40:00,73.25,73.25,73.12,73.14,24395.0,61.8194,61.8194,61.7097,61.7266,24395.0
2018-08-15 09:45:00,73.15,73.15,72.85,72.94,27260.0,61.735,61.735,61.4818,61.5578,27260.0
2018-08-15 09:50:00,72.92,72.95,72.8,72.81,20548.0,61.5409,61.5662,61.4396,61.4481,20548.0
2018-08-15 09:55:00,72.81,72.84,72.7,72.72,18748.0,61.4481,61.4734,61.3552,61.3721,18748.0
2018-08-15 10:00:00,72.72,72.78,72.59,72.68,20920.0,61.3721,61.4228,61.2624,61.3384,20920.0
2018-08-15 10:05:00,72.68,72.7,72.58,72.67,19224.0,61.3384,61.3552,61.254,61.3299,19224.0
2018-08-15 10:10:00,72.67,72.86,72.63,72.77,25041.0,61.3299,61.4903,61.2962,61.4143,25041.0
2018-08-15 10:15:00,72.75,72.81,72.65,72.72,32877.0,61.3974,61.4481,61.313,61.3721,32877.0
2018-08-15 10:20:00,72.7,73.09,72.67,73.05,43792.0,61.3552,61.6844,61.3299,61.6506,43792.0
2018-08-15 10:25:00,73.08,73.1,72.98,73.0,48091.0,61.6759,61.6928,61.5915,61.6084,48091.0
2018-08-15 10:30:00,72.99,73.05,72.91,73.0,45131.0,61.6,61.6506,61.5325,61.6084,45131.0
2018-08-15 10:35:00,72.99,73.02,72.96,73.0,65485.0,61.6,61.6253,61.5747,61.6084,65485.0
2018-08-15 10:40:00,73.0,73.02,72.89,72.89,38931.0,61.6084,61.6253,61.5156,61.5156,38931.0
2018-08-15 10:45:00,72.86,72.9,72.66,72.68,36857.0,61.4903,61.524,61.3215,61.3384,36857.0
2018-08-15 10:50:00,72.67,72.67,72.46,72.48,30951.0,61.3299,61.3299,61.1527,61.1696,30951.0
2018-08-15 10:55:00,72.47,72.68,72.47,72.56,22512.0,61.1611,61.3384,61.1611,61.2371,22512.0
2018-08-15 11:00:00,72.54,72.57,72.41,72.46,35656.0,61.2202,61.2455,61.1105,61.1527,35656.0
2018-08-15 11:05:00,72.48,72.63,72.42,72.61,60132.0,61.1696,61.2962,61.1189,61.2793,60132.0
2018-08-15 11:10:00,72.62,72.7,72.57,72.61,29629.0,61.2877,61.3552,61.2455,61.2793,29629.0
2018-08-15 11:15:00,72.62,72.66,72.53,72.57,20019.0,61.2877,61.3215,61.2118,61.2455,20019.0
2018-08-15 11:20:00,72.57,72.65,72.52,72.59,23208.0,61.2455,61.313,61.2033,61.2624,23208.0
2018-08-15 11:25:00,72.58,72.77,72.58,72.74,24705.0,61.254,61.4143,61.254,61.389,24705.0
2018-08-15 11:30:00,72.75,72.78,72.64,72.73,30551.0,61.3974,61.4228,61.3046,61.3806,30551.0
2018-08-15 11:35:00,72.74,72.83,72.74,72.77,24112.0,61.389,61.465,61.389,61.4143,24112.0
2018-08-15 11:40:00,72.79,72.8,72.67,72.69,17378.0,61.4312,61.4396,61.3299,61.3468,17378.0
2018-08-15 11:45:00,72.71,72.81,72.71,72.79,20657.0,61.3637,61.4481,61.3637,61.4312,20657.0
2018-08-15 11:50:00,72.78,72.78,72.64,72.64,9696.0,61.4228,61.4228,61.3046,61.3046,9696.0
2018-08-15 11:55:00,72.64,72.69,72.59,72.66,39173.0,61.3046,61.3468,61.2624,61.3215,39173.0
2018-08-15 12:00:00,72.65,72.76,72.65,72.72,19780.0,61.313,61.4059,61.313,61.3721,19780.0
2018-08-15 12:05:00,72.72,72.78,72.64,72.73,18860.0,61.3721,61.4228,61.3046,61.3806,18860.0
2018-08-15 12:10:00,72.73,72.78,72.66,72.75,15885.0,61.3806,61.4228,61.3215,61.3974,15885.0
2018-08-15 12:15:00,72.77,72.88,72.74,72.82,17824.0,61.4143,61.5071,61.389,61.4565,17824.0
2018-08-15 12:20:00,72.81,72.88,72.72,72.87,23327.0,61.4481,61.5071,61.3721,61.4987,23327.0
2018-08-15 12:25:00,72.86,72.87,72.79,72.85,17375.0,61.4903,61.4987,61.4312,61.4818,17375.0
2018-08-15 12:30:00,72.86,72.95,72.84,72.92,21844.0,61.4903,61.5662,61.4734,61.5409,21844.0
2018-08-15 12:35:00,72.93,72.98,72.91,72.96,13584.0,61.5493,61.5915,61.5325,61.5747,13584.0
2018-08-15 12:40:00,72.96,72.98,72.94,72.95,11618.0,61.5747,61.5915,61.5578,61.5662,11618.0
2018-08-15 12:45:00,72.95,72.97,72.9,72.96,11277.0,61.5662,61.5831,61.524,61.5747,11277.0
2018-08-15 12:50:00,72.97,73.06,72.95,73.0,11617.0,61.5831,61.6591,61.5662,61.6084,11617.0
2018-08-15 12:55:00,73.03,73.09,73.02,73.08,12861.0,61.6337,61.6844,61.6253,61.6759,12861.0
2018-08-15 13:00:00,73.09,73.17,73.04,73.13,24826.0,61.6844,61.7519,61.6422,61.7181,24826.0
2018-08-15 13:05:00,73.12,73.27,73.12,73.17,20089.0,61.7097,61.8363,61.7097,61.7519,20089.0
2018-08-15 13:10:00,73.14,73.19,73.09,73.09,10266.0,61.7266,61.7688,61.6844,61.6844,10266.0
2018-08-15 13:15:00,73.1,73.16,73.06,73.13,12518.0,61.6928,61.7435,61.6591,61.7181,12518.0
2018-08-15 13:20:00,73.12,73.17,73.04,73.05,12873.0,61.7097,61.7519,61.6422,61.6506,12873.0
2018-08-15 13:25:00,73.07,73.18,73.07,73.14,9023.0,61.6675,61.7603,61.6675,61.7266,9023.0
2018-08-15 13:30:00,73.14,73.14,73.01,73.03,10962.0,61.7266,61.7266,61.6169,61.6337,10962.0
2018-08-15 13:35:00,73.02,73.13,72.96,73.13,14944.0,61.6253,61.7181,61.5747,61.7181,14944.0
2018-08-15 13:40:00,73.14,73.22,73.12,73.17,9635.0,61.7266,61.7941,61.7097,61.7519,9635.0
2018-08-15 13:45:00,73.19,73.19,73.1,73.12,7920.0,61.7688,61.7688,61.6928,61.7097,7920.0
2018-08-15 13:50:00,73.12,73.19,73.08,73.14,14443.0,61.7097,61.7688,61.6759,61.7266,14443.0
2018-08-15 13:55:00,73.15,73.2,73.13,73.13,18032.0,61.735,61.7772,61.7181,61.7181,18032.0
2018-08-15 14:00:00,73.12,73.12,72.99,73.09,16643.0,61.7097,61.7097,61.6,61.6844,16643.0
2018-08-15 14:05:00,73.08,73.08,73.01,73.04,16452.0,61.6759,61.6759,61.6169,61.6422,16452.0
2018-08-15 14:10:00,73.04,73.05,72.91,72.91,26826.0,61.6422,61.6506,61.5325,61.5325,26826.0
2018-08-15 14:15:00,72.91,73.09,72.91,73.09,15193.0,61.5325,61.6844,61.5325,61.6844,15193.0
2018-08-15 14:20:00,73.09,73.15,73.06,73.12,14236.0,61.6844,61.735,61.6591,61.7097,14236.0
2018-08-15 14:25:00,73.13,73.13,72.92,72.92,13885.0,61.7181,61.7181,61.5409,61.5409,13885.0
2018-08-15 14:30:00,72.93,73.11,72.92,73.11,16958.0,61.5493,61.7013,61.5409,61.7013,16958.0
2018-08-15 14:35:00,73.1,73.17,73.06,73.1,14154.0,61.6928,61.7519,61.6591,61.6928,14154.0
2018-08-15 14:40:00,73.1,73.14,73.07,73.07,14686.0,61.6928,61.7266,61.6675,61.6675,14686.0
2018-08-15 14:45:00,73.07,73.07,72.99,73.03,17176.0,61.6675,61.6675,61.6,61.6337,17176.0
2018-08-15 14:50:00,73.04,73.13,73.03,73.08,38314.0,61.6422,61.7181,61.6337,61.6759,38314.0
2018-08-15 14:55:00,73.07,73.21,73.03,73.21,30285.0,61.6675,61.7857,61.6337,61.7857,30285.0
2018-08-15 15:00:00,73.21,73.42,73.18,73.41,23151.0,61.7857,61.9629,61.7603,61.9544,23151.0
2018-08-15 15:05:00,73.39,73.46,73.35,73.42,18464.0,61.9376,61.9966,61.9038,61.9629,18464.0
2018-08-15 15:10:00,73.41,73.42,73.34,73.39,24665.0,61.9544,61.9629,61.8954,61.9376,24665.0
2018-08-15 15:15:00,73.39,73.4,73.3,73.3,24592.0,61.9376,61.946,61.8616,61.8616,24592.0
2018-08-15 15:20:00,73.3,73.36,73.28,73.3,26930.0,61.8616,61.9122,61.8447,61.8616,26930.0
2018-08-15 15:25:00,73.3,73.34,73.28,73.32,33452.0,61.8616,61.8954,61.8447,61.8785,33452.0
2018-08-15 15:30:00,73.32,73.56,73.27,73.56,45410.0,61.8785,62.081,61.8363,62.081,45410.0
2018-08-15 15:35:00,73.56,73.58,73.44,73.47,42980.0,62.081,62.0979,61.9798,62.0051,42980.0
2018-08-15 15:40:00,73.46,73.58,73.43,73.57,40872.0,61.9966,62.0979,61.9713,62.0895,40872.0
2018-08-15 15:45:00,73.57,73.64,73.55,73.59,55752.0,62.0895,62.1486,62.0726,62.1064,55752.0
2018-08-15 15:50:00,73.59,73.6,73.55,73.58,73227.0,62.1064,62.1148,62.0726,62.0979,73227.0
2018-08-15 15:55:00,73.58,73.63,73.5,73.56,137082.0,62.0979,62.1401,62.0304,62.081,137082.0
2018-08-16 09:30:00,73.34,73.9,73.26,73.75,45798.0,62.3013,62.777,62.2333,62.6495,45798.0
2018-08-16 09:35:00,73.83,73.89,73.53,73.54,33353.0,62.7175,62.7685,62.4627,62.4711,33353.0
2018-08-16 09:40:00,73.59,73.59,73.36,73.38,21716.0,62.5136,62.5136,62.3182,62.3352,21716.0
2018-08-16 09:45:00,73.41,73.52,73.15,73.15,48670.0,62.3607,62.4542,62.1398,62.1398,48670.0
2018-08-16 09:50:00,73.16,73.35,73.14,73.3,35740.0,62.1483,62.3097,62.1314,62.2673,35740.0
2018-08-16 09:55:00,73.3,73.3,73.09,73.18,27770.0,62.2673,62.2673,62.0889,62.1653,27770.0
2018-08-16 10:00:00,73.21,73.36,73.2,73.32,34567.0,62.1908,62.3182,62.1823,62.2843,34567.0
2018-08-16 10:05:00,73.34,73.38,73.3,73.38,22991.0,62.3013,62.3352,62.2673,62.3352,22991.0
2018-08-16 10:10:00,73.38,73.43,73.33,73.34,17670.0,62.3352,62.3777,62.2928,62.3013,17670.0
2018-08-16 10:15:00,73.33,73.42,73.32,73.39,14494.0,62.2928,62.3692,62.2843,62.3437,14494.0
2018-08-16 10:20:00,73.38,73.55,73.37,73.55,15174.0,62.3352,62.4796,62.3267,62.4796,15174.0
2018-08-16 10:25:00,73.55,73.67,73.55,73.62,15275.0,62.4796,62.5816,62.4796,62.5391,15275.0
2018-08-16 10:30:00,73.64,73.77,73.57,73.76,12040.0,62.5561,62.6665,62.4966,62.658,12040.0
2018-08-16 10:35:00,73.77,73.8,73.75,73.79,14746.0,62.6665,62.692,62.6495,62.6835,14746.0
2018-08-16 10:40:00,73.8,73.88,73.73,73.73,13093.0,62.692,62.76,62.6326,62.6326,13093.0
2018-08-16 10:45:00,73.73,73.74,73.65,73.72,10111.0,62.6326,62.641,62.5646,62.6241,10111.0
2018-08-16 10:50:00,73.71,73.76,73.67,73.67,11771.0,62.6156,62.658,62.5816,62.5816,11771.0
2018-08-16 10:55:00,73.69,73.69,73.61,73.65,10176.0,62.5986,62.5986,62.5306,62.5646,10176.0
2018-08-16 11:00:00,73.65,73.75,73.64,73.7,28328.0,62.5646,62.6495,62.5561,62.6071,28328.0
2018-08-16 11:05:00,73.67,73.7,73.63,73.68,12930.0,62.5816,62.6071,62.5476,62.5901,12930.0
2018-08-16 11:10:00,73.68,73.78,73.68,73.76,15579.0,62.5901,62.675,62.5901,62.658,15579.0
2018-08-16 11:15:00,73.78,73.92,73.78,73.9,12328.0,62.675,62.794,62.675,62.777,12328.0
2018-08-16 11:20:00,73.91,73.97,73.89,73.96,10945.0,62.7855,62.8364,62.7685,62.8279,10945.0
2018-08-16 11:25:00,73.96,73.99,73.96,73.99,10645.0,62.8279,62.8534,62.8279,62.8534,10645.0
2018-08-16 11:30:00,73.99,73.99,73.91,73.96,13459.0,62.8534,62.8534,62.7855,62.8279,13459.0
2018-08-16 11:35:00,73.95,74.02,73.95,73.99,16040.0,62.8194,62.8789,62.8194,62.8534,16040.0
2018-08-16 11:40:00,73.98,74.0,73.93,73.93,13016.0,62.8449,62.8619,62.8024,62.8024,13016.0
2018-08-16 11:45:00,73.93,73.99,73.93,73.96,7320.0,62.8024,62.8534,62.8024,62.8279,7320.0
2018-08-16 11:50:00,73.96,74.0,73.93,73.98,15175.0,62.8279,62.8619,62.8024,62.8449,15175.0
2018-08-16 11:55:00,73.98,74.0,73.94,74.0,10906.0,62.8449,62.8619,62.8109,62.8619,10906.0
2018-08-16 12:00:00,74.0,74.13,74.0,74.11,11179.0,62.8619,62.9723,62.8619,62.9554,11179.0
2018-08-16 12:05:00,74.1,74.2,74.08,74.16,9884.0,62.9469,63.0318,62.9299,62.9978,9884.0
2018-08-16 12:10:00,74.15,74.22,74.14,74.2,16485.0,62.9893,63.0488,62.9808,63.0318,16485.0
2018-08-16 12:15:00,74.2,74.28,74.2,74.24,14419.0,63.0318,63.0998,63.0318,63.0658,14419.0
2018-08-16 12:20:00,74.23,74.26,74.13,74.13,9321.0,63.0573,63.0828,62.9723,62.9723,9321.0
2018-08-16 12:25:00,74.13,74.18,74.11,74.11,16785.0,62.9723,63.0148,62.9554,62.9554,16785.0
2018-08-16 12:30:00,74.1,74.11,74.03,74.03,10951.0,62.9469,62.9554,62.8874,62.8874,10951.0
2018-08-16 12:35:00,74.04,74.04,73.96,74.02,6405.0,62.8959,62.8959,62.8279,62.8789,6405.0
2018-08-16 12:40:00,74.03,74.03,73.92,73.94,22622.0,62.8874,62.8874,62.794,62.8109,22622.0
2018-08-16 12:45:00,73.95,74.03,73.95,74.01,12260.0,62.8194,62.8874,62.8194,62.8704,12260.0
2018-08-16 12:50:00,74.01,74.08,74.01,74.08,7203.0,62.8704,62.9299,62.8704,62.9299,7203.0
2018-08-16 12:55:00,74.1,74.12,74.05,74.08,13924.0,62.9469,62.9639,62.9044,62.9299,13924.0
2018-08-16 13:00:00,74.09,74.13,74.09,74.11,10269.0,62.9384,62.9723,62.9384,62.9554,10269.0
2018-08-16 13:05:00,74.1,74.12,74.06,74.06,9541.0,62.9469,62.9639,62.9129,62.9129,9541.0
2018-08-16 13:10:00,74.06,74.1,74.04,74.1,10465.0,62.9129,62.9469,62.8959,62.9469,10465.0
2018-08-16 13:15:00,74.11,74.11,74.04,74.06,6418.0,62.9554,62.9554,62.8959,62.9129,6418.0
2018-08-16 13:20:00,74.06,74.1,74.03,74.09,20703.0,62.9129,62.9469,62.8874,62.9384,20703.0
2018-08-16 13:25:00,74.1,74.12,74.07,74.08,8031.0,62.9469,62.9639,62.9214,62.9299,8031.0
2018-08-16 13:30:00,74.09,74.09,74.0,74.04,6852.0,62.9384,62.9384,62.8619,62.8959,6852.0
2018-08-16 13:35:00,74.05,74.16,74.04,74.14,15383.0,62.9044,62.9978,62.8959,62.9808,15383.0
2018-08-16 13:40:00,74.13,74.15,74.08,74.08,9818.0,62.9723,62.9893,62.9299,62.9299,9818.0
2018-08-16 13:45:00,74.04,74.04,73.95,73.98,8625.0,62.8959,62.8959,62.8194,62.8449,8625.0
2018-08-16 13:50:00,73.99,73.99,73.95,73.96,36433.0,62.8534,62.8534,62.8194,62.8279,36433.0
2018-08-16 13:55:00,73.96,73.96,73.91,73.94,13566.0,62.8279,62.8279,62.7855,62.8109,13566.0
2018-08-16 14:00:00,73.93,73.93,73.85,73.91,27948.0,62.8024,62.8024,62.7345,62.7855,27948.0
2018-08-16 14:05:00,73.91,73.95,73.88,73.94,14274.0,62.7855,62.8194,62.76,62.8109,14274.0
2018-08-16 14:10:00,73.94,73.98,73.93,73.94,18241.0,62.8109,62.8449,62.8024,62.8109,18241.0
2018-08-16 14:15:00,73.94,73.99,73.91,73.98,19132.0,62.8109,62.8534,62.7855,62.8449,19132.0
2018-08-16 14:20:00,73.97,73.98,73.95,73.95,5275.0,62.8364,62.8449,62.8194,62.8194,5275.0
2018-08-16 14:25:00,73.95,73.97,73.85,73.85,13033.0,62.8194,62.8364,62.7345,62.7345,13033.0
2018-08-16 14:30:00,73.83,73.88,73.77,73.88,11732.0,62.7175,62.76,62.6665,62.76,11732.0
2018-08-16 14:35:00,73.87,73.92,73.87,73.87,7104.0,62.7515,62.794,62.7515,62.7515,7104.0
2018-08-16 14:40:00,73.88,73.9,73.85,73.86,9626.0,62.76,62.777,62.7345,62.743,9626.0
2018-08-16 14:45:00,73.86,73.88,73.85,73.88,8884.0,62.743,62.76,62.7345,62.76,8884.0
2018-08-16 14:50:00,73.88,73.95,73.88,73.95,9375.0,62.76,62.8194,62.76,62.8194,9375.0
2018-08-16 14:55:00,73.96,74.01,73.96,73.98,10697.0,62.8279,62.8704,62.8279,62.8449,10697.0
2018-08-16 15:00:00,73.98,74.03,73.95,74.02,24782.0,62.8449,62.8874,62.8194,62.8789,24782.0
2018-08-16 15:05:00,74.03,74.06,73.99,74.01,19827.0,62.8874,62.9129,62.8534,62.8704,19827.0
2018-08-16 15:10:00,74.02,74.09,74.0,74.08,11916.0,62.8789,62.9384,62.8619,62.9299,11916.0
2018-08-16 15:15:00,74.08,74.09,74.03,74.03,12804.0,62.9299,62.9384,62.8874,62.8874,12804.0
2018-08-16 15:20:00,74.02,74.05,73.98,74.01,17410.0,62.8789,62.9044,62.8449,62.8704,17410.0
2018-08-16 15:25:00,74.0,74.06,73.98,74.05,14195.0,62.8619,62.9129,62.8449,62.9044,14195.0
2018-08-16 15:30:00,74.05,74.07,73.96,74.07,24143.0,62.9044,62.9214,62.8279,62.9214,24143.0
2018-08-16 15:35:00,74.06,74.07,73.96,73.99,27416.0,62.9129,62.9214,62.8279,62.8534,27416.0
2018-08-16 15:40:00,73.99,73.99,73.93,73.95,32108.0,62.8534,62.8534,62.8024,62.8194,32108.0
2018-08-16 15:45:00,73.96,73.96,73.89,73.93,48519.0,62.8279,62.8279,62.7685,62.8024,48519.0
2018-08-16 15:50:00,73.93,73.93,73.84,73.87,65172.0,62.8024,62.8024,62.726,62.7515,65172.0
2018-08-16 15:55:00,73.87,74.0,73.84,73.97,138793.0,62.7515,62.8619,62.726,62.8364,138793.0
2018-08-17 09:30:00,74.05,74.07,73.58,74.07,98426.0,62.9044,62.9214,62.5051,62.9214,98426.0
2018-08-17 09:35:00,74.03,74.19,73.9,74.16,5482.0,62.8874,63.0233,62.777,62.9978,5482.0
2018-08-17 09:40:00,74.11,74.19,74.05,74.13,8535.0,62.9554,63.0233,62.9044,62.9723,8535.0
2018-08-17 09:45:00,74.12,74.13,74.01,74.07,128593.0,62.9639,62.9723,62.8704,62.9214,128593.0
2018-08-17 09:50:00,74.06,74.2,74.05,74.14,49017.0,62.9129,63.0318,62.9044,62.9808,49017.0
2018-08-17 09:55:00,74.13,74.29,74.09,74.23,17562.0,62.9723,63.1083,62.9384,63.0573,17562.0
2018-08-17 10:00:00,74.25,74.25,74.14,74.15,17236.0,63.0743,63.0743,62.9808,62.9893,17236.0
2018-08-17 10:05:00,74.15,74.17,74.01,74.1,21492.0,62.9893,63.0063,62.8704,62.9469,21492.0
2018-08-17 10:10:00,74.1,74.22,74.08,74.16,23406.0,62.9469,63.0488,62.9299,62.9978,23406.0
2018-08-17 10:15:00,74.15,74.25,74.06,74.21,16865.0,62.9893,63.0743,62.9129,63.0403,16865.0
2018-08-17 10:20:00,74.21,74.22,74.08,74.15,22288.0,63.0403,63.0488,62.9299,62.9893,22288.0
2018-08-17 10:25:00,74.15,74.28,74.13,74.24,16560.0,62.9893,63.0998,62.9723,63.0658,16560.0
2018-08-17 10:30:00,74.23,74.31,74.16,74.29,15821.0,63.0573,63.1253,62.9978,63.1083,15821.0
2018-08-17 10:35:00,74.31,74.49,74.28,74.48,83980.0,63.1253,63.2782,63.0998,63.2697,83980.0
2018-08-17 10:40:00,74.48,74.5,74.34,74.39,25634.0,63.2697,63.2867,63.1507,63.1932,25634.0
2018-08-17 10:45:00,74.38,74.49,74.38,74.47,22353.0,63.1847,63.2782,63.1847,63.2612,22353.0
2018-08-17 10:50:00,74.47,74.58,74.42,74.42,18188.0,63.2612,63.3546,63.2187,63.2187,18188.0
2018-08-17 10:55:00,74.41,74.47,74.4,74.46,11002.0,63.2102,63.2612,63.2017,63.2527,11002.0
2018-08-17 11:00:00,74.47,74.48,74.33,74.4,30061.0,63.2612,63.2697,63.1422,63.2017,30061.0
2018-08-17 11:05:00,74.42,74.51,74.42,74.5,19653.0,63.2187,63.2951,63.2187,63.2867,19653.0
2018-08-17 11:10:00,74.47,74.57,74.46,74.57,9885.0,63.2612,63.3461,63.2527,63.3461,9885.0
2018-08-17 11:15:00,74.57,74.62,74.52,74.62,14496.0,63.3461,63.3886,63.3036,63.3886,14496.0
2018-08-17 11:20:00,74.61,74.72,74.59,74.72,17803.0,63.3801,63.4735,63.3631,63.4735,17803.0
2018-08-17 11:25:00,74.71,74.76,74.64,74.67,35056.0,63.465,63.5075,63.4056,63.4311,35056.0
2018-08-17 11:30:00,74.69,74.77,74.66,74.77,12710.0,63.4481,63.516,63.4226,63.516,12710.0
2018-08-17 11:35:00,74.77,74.81,74.68,74.73,14552.0,63.516,63.55,63.4396,63.482,14552.0
2018-08-17 11:40:00,74.73,74.91,74.72,74.83,104414.0,63.482,63.6349,63.4735,63.567,104414.0
2018-08-17 11:45:00,74.83,74.87,74.82,74.86,29085.0,63.567,63.601,63.5585,63.5925,29085.0
2018-08-17 11:50:00,74.85,74.86,74.77,74.82,23727.0,63.584,63.5925,63.516,63.5585,23727.0
2018-08-17 11:55:00,74.82,74.88,74.81,74.83,8830.0,63.5585,63.6095,63.55,63.567,8830.0
2018-08-17 12:00:00,74.83,74.86,74.79,74.8,16557.0,63.567,63.5925,63.533,63.5415,16557.0
2018-08-17 12:05:00,74.79,74.85,74.77,74.85,13525.0,63.533,63.584,63.516,63.584,13525.0
2018-08-17 12:10:00,74.86,74.89,74.77,74.77,11055.0,63.5925,63.618,63.516,63.516,11055.0
2018-08-17 12:15:00,74.78,74.84,74.78,74.8,9789.0,63.5245,63.5755,63.5245,63.5415,9789.0
2018-08-17 12:20:00,74.81,74.82,74.73,74.73,17932.0,63.55,63.5585,63.482,63.482,17932.0
2018-08-17 12:25:00,74.72,74.79,74.72,74.77,9288.0,63.4735,63.533,63.4735,63.516,9288.0
2018-08-17 12:30:00,74.77,74.79,74.72,74.74,14728.0,63.516,63.533,63.4735,63.4905,14728.0
2018-08-17 12:35:00,74.75,74.75,74.66,74.67,27497.0,63.499,63.499,63.4226,63.4311,27497.0
2018-08-17 12:40:00,74.67,74.75,74.67,74.74,5848.0,63.4311,63.499,63.4311,63.4905,5848.0
2018-08-17 12:45:00,74.75,74.77,74.73,74.76,5701.0,63.499,63.516,63.482,63.5075,5701.0
2018-08-17 12:50:00,74.76,74.82,74.76,74.81,7830.0,63.5075,63.5585,63.5075,63.55,7830.0
2018-08-17 12:55:00,74.8,74.8,74.73,74.74,9875.0,63.5415,63.5415,63.482,63.4905,9875.0
2018-08-17 13:00:00,74.74,74.77,74.7,74.7,11624.0,63.4905,63.516,63.4566,63.4566,11624.0
2018-08-17 13:05:00,74.7,74.75,74.64,74.74,39238.0,63.4566,63.499,63.4056,63.4905,39238.0
2018-08-17 13:10:00,74.76,74.76,74.66,74.66,13850.0,63.5075,63.5075,63.4226,63.4226,13850.0
2018-08-17 13:15:00,74.65,74.74,74.65,74.67,33136.0,63.4141,63.4905,63.4141,63.4311,33136.0
2018-08-17 13:20:00,74.67,74.68,74.61,74.64,6870.0,63.4311,63.4396,63.3801,63.4056,6870.0
2018-08-17 13:25:00,74.63,74.63,74.57,74.58,6784.0,63.3971,63.3971,63.3461,63.3546,6784.0
2018-08-17 13:30:00,74.58,74.59,74.56,74.58,5098.0,63.3546,63.3631,63.3376,63.3546,5098.0
2018-08-17 13:35:00,74.58,74.61,74.56,74.59,9822.0,63.3546,63.3801,63.3376,63.3631,9822.0
2018-08-17 13:40:00,74.59,74.6,74.54,74.55,10738.0,63.3631,63.3716,63.3206,63.3291,10738.0
2018-08-17 13:45:00,74.54,74.58,74.51,74.55,7353.0,63.3206,63.3546,63.2951,63.3291,7353.0
2018-08-17 13:50:00,74.55,74.57,74.54,74.56,8421.0,63.3291,63.3461,63.3206,63.3376,8421.0
2018-08-17 13:55:00,74.56,74.59,74.52,74.56,13413.0,63.3376,63.3631,63.3036,63.3376,13413.0
2018-08-17 14:00:00,74.55,74.81,74.55,74.81,45415.0,63.3291,63.55,63.3291,63.55,45415.0
2018-08-17 14:05:00,74.83,74.86,74.78,74.78,19593.0,63.567,63.5925,63.5245,63.5245,19593.0
2018-08-17 14:10:00,74.77,74.79,74.69,74.73,14510.0,63.516,63.533,63.4481,63.482,14510.0
2018-08-17 14:15:00,74.75,74.8,74.69,74.74,23491.0,63.499,63.5415,63.4481,63.4905,23491.0
2018-08-17 14:20:00,74.76,74.85,74.74,74.84,13145.0,63.5075,63.584,63.4905,63.5755,13145.0
2018-08-17 14:25:00,74.84,74.95,74.82,74.91,23383.0,63.5755,63.6689,63.5585,63.6349,23383.0
2018-08-17 14:30:00,74.9,74.92,74.83,74.84,16109.0,63.6264,63.6434,63.567,63.5755,16109.0
2018-08-17 14:35:00,74.84,74.91,74.82,74.87,32058.0,63.5755,63.6349,63.5585,63.601,32058.0
2018-08-17 14:40:00,74.88,74.99,74.88,74.96,45341.0,63.6095,63.7029,63.6095,63.6774,45341.0
2018-08-17 14:45:00,74.97,74.97,74.87,74.88,25896.0,63.6859,63.6859,63.601,63.6095,25896.0
2018-08-17 14:50:00,74.88,75.0,74.86,74.98,19511.0,63.6095,63.7114,63.5925,63.6944,19511.0
2018-08-17 14:55:00,74.97,75.07,74.97,75.01,61067.0,63.6859,63.7709,63.6859,63.7199,61067.0
2018-08-17 15:00:00,75.01,75.04,74.9,74.92,18723.0,63.7199,63.7454,63.6264,63.6434,18723.0
2018-08-17 15:05:00,74.93,74.94,74.88,74.9,22596.0,63.6519,63.6604,63.6095,63.6264,22596.0
2018-08-17 15:10:00,74.9,74.96,74.89,74.94,21530.0,63.6264,63.6774,63.618,63.6604,21530.0
2018-08-17 15:15:00,74.93,74.96,74.87,74.96,15567.0,63.6519,63.6774,63.601,63.6774,15567.0
2018-08-17 15:20:00,74.96,75.02,74.96,75.0,19836.0,63.6774,63.7284,63.6774,63.7114,19836.0
2018-08-17 15:25:00,74.99,75.03,74.97,74.98,28952.0,63.7029,63.7369,63.6859,63.6944,28952.0
2018-08-17 15:30:00,74.98,75.02,74.91,74.99,33869.0,63.6944,63.7284,63.6349,63.7029,33869.0
2018-08-17 15:35:00,74.99,75.0,74.94,74.94,34448.0,63.7029,63.7114,63.6604,63.6604,34448.0
2018-08-17 15:40:00,74.96,75.02,74.95,74.98,36872.0,63.6774,63.7284,63.6689,63.6944,36872.0
2018-08-17 15:45:00,74.97,74.97,74.91,74.92,52290.0,63.6859,63.6859,63.6349,63.6434,52290.0
2018-08-17 15:50:00,74.92,74.95,74.84,74.87,60148.0,63.6434,63.6689,63.5755,63.601,60148.0
2018-08-17 15:55:00,74.87,74.93,74.84,74.86,189319.0,63.601,63.6519,63.5755,63.5925,189319.0
2018-08-20 09:30:00,75.13,75.22,75.02,75.2,36460.0,63.8218,63.8983,63.7284,63.8813,36460.0
2018-08-20 09:35:00,75.25,75.42,75.23,75.39,26474.0,63.9238,64.0682,63.9068,64.0427,26474.0
2018-08-20 09:40:00,75.4,75.44,75.35,75.44,18611.0,64.0512,64.0852,64.0087,64.0852,18611.0
2018-08-20 09:45:00,75.44,75.53,75.22,75.3,19790.0,64.0852,64.1616,63.8983,63.9662,19790.0
2018-08-20 09:50:00,75.32,75.46,75.31,75.42,18591.0,63.9832,64.1022,63.9747,64.0682,18591.0
2018-08-20 09:55:00,75.41,75.54,75.36,75.53,14152.0,64.0597,64.1701,64.0172,64.1616,14152.0
2018-08-20 10:00:00,75.52,75.63,75.52,75.57,21970.0,64.1531,64.2466,64.1531,64.1956,21970.0
2018-08-20 10:05:00,75.56,75.59,75.45,75.45,13888.0,64.1871,64.2126,64.0937,64.0937,13888.0
2018-08-20 10:10:00,75.46,75.47,75.36,75.38,13637.0,64.1022,64.1107,64.0172,64.0342,13637.0
2018-08-20 10:15:00,75.36,75.43,75.32,75.4,16626.0,64.0172,64.0767,63.9832,64.0512,16626.0
2018-08-20 10:20:00,75.41,75.48,75.41,75.46,14952.0,64.0597,64.1192,64.0597,64.1022,14952.0
2018-08-20 10:25:00,75.47,75.56,75.47,75.56,15952.0,64.1107,64.1871,64.1107,64.1871,15952.0
2018-08-20 10:30:00,75.55,75.55,75.42,75.45,13989.0,64.1786,64.1786,64.0682,64.0937,13989.0
2018-08-20 10:35:00,75.46,75.49,75.36,75.38,14144.0,64.1022,64.1276,64.0172,64.0342,14144.0
2018-08-20 10:40:00,75.36,75.4,75.31,75.33,21154.0,64.0172,64.0512,63.9747,63.9917,21154.0
2018-08-20 10:45:00,75.34,75.34,75.25,75.31,12690.0,64.0002,64.0002,63.9238,63.9747,12690.0
2018-08-20 10:50:00,75.3,75.3,75.2,75.23,10743.0,63.9662,63.9662,63.8813,63.9068,10743.0
2018-08-20 10:55:00,75.22,75.22,75.14,75.16,6829.0,63.8983,63.8983,63.8303,63.8473,6829.0
2018-08-20 11:00:00,75.18,75.21,75.14,75.2,8553.0,63.8643,63.8898,63.8303,63.8813,8553.0
2018-08-20 11:05:00,75.2,75.23,75.18,75.23,15074.0,63.8813,63.9068,63.8643,63.9068,15074.0
2018-08-20 11:10:00,75.22,75.28,75.2,75.21,6653.0,63.8983,63.9493,63.8813,63.8898,6653.0
2018-08-20 11:15:00,75.22,75.22,75.09,75.18,14045.0,63.8983,63.8983,63.7879,63.8643,14045.0
2018-08-20 11:20:00,75.17,75.18,75.08,75.13,6797.0,63.8558,63.8643,63.7794,63.8218,6797.0
2018-08-20 11:25:00,75.13,75.23,75.12,75.2,12482.0,63.8218,63.9068,63.8133,63.8813,12482.0
2018-08-20 11:30:00,75.19,75.26,75.18,75.2,20227.0,63.8728,63.9323,63.8643,63.8813,20227.0
2018-08-20 11:35:00,75.21,75.28,75.15,75.28,6138.0,63.8898,63.9493,63.8388,63.9493,6138.0
2018-08-20 11:40:00,75.3,75.32,75.26,75.27,12024.0,63.9662,63.9832,63.9323,63.9408,12024.0
2018-08-20 11:45:00,75.26,75.28,75.2,75.21,18641.0,63.9323,63.9493,63.8813,63.8898,18641.0
2018-08-20 11:50:00,75.21,75.22,75.14,75.18,37123.0,63.8898,63.8983,63.8303,63.8643,37123.0
2018-08-20 11:55:00,75.19,75.32,75.19,75.28,11121.0,63.8728,63.9832,63.8728,63.9493,11121.0
2018-08-20 12:00:00,75.27,75.36,75.23,75.3,10741.0,63.9408,64.0172,63.9068,63.9662,10741.0
2018-08-20 12:05:00,75.28,75.33,75.27,75.31,8292.0,63.9493,63.9917,63.9408,63.9747,8292.0
2018-08-20 12:10:00,75.31,75.32,75.27,75.29,6794.0,63.9747,63.9832,63.9408,63.9577,6794.0
2018-08-20 12:15:00,75.28,75.36,75.26,75.36,17003.0,63.9493,64.0172,63.9323,64.0172,17003.0
2018-08-20 12:20:00,75.36,75.39,75.34,75.36,11234.0,64.0172,64.0427,64.0002,64.0172,11234.0
2018-08-20 12:25:00,75.36,75.37,75.33,75.34,15568.0,64.0172,64.0257,63.9917,64.0002,15568.0
2018-08-20 12:30:00,75.34,75.36,75.32,75.36,21491.0,64.0002,64.0172,63.9832,64.0172,21491.0
2018-08-20 12:35:00,75.37,75.46,75.34,75.45,26875.0,64.0257,64.1022,64.0002,64.0937,26875.0
2018-08-20 12:40:00,75.45,75.46,75.38,75.39,15289.0,64.0937,64.1022,64.0342,64.0427,15289.0
2018-08-20 12:45:00,75.39,75.41,75.32,75.33,9031.0,64.0427,64.0597,63.9832,63.9917,9031.0
2018-08-20 12:50:00,75.32,75.34,75.3,75.33,9387.0,63.9832,64.0002,63.9662,63.9917,9387.0
2018-08-20 12:55:00,75.34,75.4,75.33,75.4,10220.0,64.0002,64.0512,63.9917,64.0512,10220.0
2018-08-20 13:00:00,75.41,75.42,75.39,75.39,13035.0,64.0597,64.0682,64.0427,64.0427,13035.0
2018-08-20 13:05:00,75.39,75.41,75.38,75.4,6054.0,64.0427,64.0597,64.0342,64.0512,6054.0
2018-08-20 13:10:00,75.41,75.48,75.41,75.44,13552.0,64.0597,64.1192,64.0597,64.0852,13552.0
2018-08-20 13:15:00,75.43,75.47,75.42,75.46,14430.0,64.0767,64.1107,64.0682,64.1022,14430.0
2018-08-20 13:20:00,75.46,75.49,75.45,75.48,17105.0,64.1022,64.1276,64.0937,64.1192,17105.0
2018-08-20 13:25:00,75.48,75.52,75.47,75.51,20396.0,64.1192,64.1531,64.1107,64.1446,20396.0
2018-08-20 13:30:00,75.51,75.58,75.51,75.57,13341.0,64.1446,64.2041,64.1446,64.1956,13341.0
2018-08-20 13:35:00,75.58,75.58,75.53,75.57,18743.0,64.2041,64.2041,64.1616,64.1956,18743.0
2018-08-20 13:40:00,75.57,75.58,75.54,75.56,18068.0,64.1956,64.2041,64.1701,64.1871,18068.0
2018-08-20 13:45:00,75.55,75.57,75.54,75.55,6328.0,64.1786,64.1956,64.1701,64.1786,6328.0
2018-08-20 13:50:00,75.55,75.56,75.52,75.54,14951.0,64.1786,64.1871,64.1531,64.1701,14951.0
2018-08-20 13:55:00,75.54,75.57,75.54,75.55,11637.0,64.1701,64.1956,64.1701,64.1786,11637.0
2018-08-20 14:00:00,75.55,75.55,75.48,75.49,14530.0,64.1786,64.1786,64.1192,64.1276,14530.0
2018-08-20 14:05:00,75.48,75.51,75.47,75.5,16536.0,64.1192,64.1446,64.1107,64.1361,16536.0
2018-08-20 14:10:00,75.51,75.58,75.5,75.57,17197.0,64.1446,64.2041,64.1361,64.1956,17197.0
2018-08-20 14:15:00,75.57,75.62,75.55,75.61,15729.0,64.1956,64.2381,64.1786,64.2296,15729.0
2018-08-20 14:20:00,75.63,75.65,75.6,75.6,20755.0,64.2466,64.2636,64.2211,64.2211,20755.0
2018-08-20 14:25:00,75.6,75.68,75.6,75.66,19881.0,64.2211,64.289,64.2211,64.2721,19881.0
2018-08-20 14:30:00,75.65,75.65,75.59,75.61,18561.0,64.2636,64.2636,64.2126,64.2296,18561.0
2018-08-20 14:35:00,75.61,75.62,75.48,75.5,9865.0,64.2296,64.2381,64.1192,64.1361,9865.0
2018-08-20 14:40:00,75.51,75.52,75.49,75.51,11082.0,64.1446,64.1531,64.1276,64.1446,11082.0
2018-08-20 14:45:00,75.51,75.54,75.49,75.54,15977.0,64.1446,64.1701,64.1276,64.1701,15977.0
2018-08-20 14:50:00,75.55,75.6,75.52,75.58,54203.0,64.1786,64.2211,64.1531,64.2041,54203.0
2018-08-20 14:55:00,75.59,75.62,75.57,75.6,29120.0,64.2126,64.2381,64.1956,64.2211,29120.0
2018-08-20 15:00:00,75.61,75.62,75.58,75.59,17173.0,64.2296,64.2381,64.2041,64.2126,17173.0
2018-08-20 15:05:00,75.59,75.6,75.49,75.5,15182.0,64.2126,64.2211,64.1276,64.1361,15182.0
2018-08-20 15:10:00,75.51,75.56,75.5,75.56,11410.0,64.1446,64.1871,64.1361,64.1871,11410.0
2018-08-20 15:15:00,75.55,75.57,75.54,75.56,12167.0,64.1786,64.1956,64.1701,64.1871,12167.0
2018-08-20 15:20:00,75.57,75.59,75.51,75.52,13078.0,64.1956,64.2126,64.1446,64.1531,13078.0
2018-08-20 15:25:00,75.53,75.56,75.51,75.55,20092.0,64.1616,64.1871,64.1446,64.1786,20092.0
2018-08-20 15:30:00,75.54,75.58,75.52,75.57,22560.0,64.1701,64.2041,64.1531,64.1956,22560.0
2018-08-20 15:35:00,75.58,75.6,75.56,75.59,19647.0,64.2041,64.2211,64.1871,64.2126,19647.0
2018-08-20 15:40:00,75.59,75.6,75.51,75.55,38035.0,64.2126,64.2211,64.1446,64.1786,38035.0
2018-08-20 15:45:00,75.54,75.58,75.53,75.58,37176.0,64.1701,64.2041,64.1616,64.2041,37176.0
2018-08-20 15:50:00,75.57,75.58,75.46,75.53,80243.0,64.1956,64.2041,64.1022,64.1616,80243.0
2018-08-20 15:55:00,75.54,75.57,75.48,75.53,221246.0,64.1701,64.1956,64.1192,64.1616,221246.0
2018-08-21 09:30:00,75.93,76.0,75.62,75.83,76199.0,64.5014,64.5609,64.2381,64.4165,76199.0
2018-08-21 09:35:00,75.86,75.98,75.83,75.98,11033.0,64.442,64.5439,64.4165,64.5439,11033.0
2018-08-21 09:40:00,75.99,76.24,75.98,76.14,31383.0,64.5524,64.7648,64.5439,64.6798,31383.0
2018-08-21 09:45:00,76.16,76.28,76.12,76.28,17533.0,64.6968,64.7987,64.6628,64.7987,17533.0
2018-08-21 09:50:00,76.23,76.37,76.2,76.34,21590.0,64.7563,64.8752,64.7308,64.8497,21590.0
2018-08-21 09:55:00,76.32,76.4,76.27,76.34,19558.0,64.8327,64.9007,64.7902,64.8497,19558.0
2018-08-21 10:00:00,76.37,76.45,76.22,76.3,21294.0,64.8752,64.9432,64.7478,64.8157,21294.0
2018-08-21 10:05:00,76.32,76.38,76.17,76.21,21983.0,64.8327,64.8837,64.7053,64.7393,21983.0
2018-08-21 10:10:00,76.21,76.31,76.21,76.21,19070.0,64.7393,64.8242,64.7393,64.7393,19070.0
2018-08-21 10:15:00,76.22,76.26,76.14,76.17,16370.0,64.7478,64.7817,64.6798,64.7053,16370.0
2018-08-21 10:20:00,76.19,76.19,76.12,76.16,9788.0,64.7223,64.7223,64.6628,64.6968,9788.0
2018-08-21 10:25:00,76.12,76.2,76.12,76.16,12741.0,64.6628,64.7308,64.6628,64.6968,12741.0
2018-08-21 10:30:00,76.17,76.25,76.17,76.24,10968.0,64.7053,64.7733,64.7053,64.7648,10968.0
2018-08-21 10:35:00,76.24,76.24,76.02,76.06,27353.0,64.7648,64.7648,64.5779,64.6119,27353.0
2018-08-21 10:40:00,76.06,76.14,76.06,76.13,9859.0,64.6119,64.6798,64.6119,64.6713,9859.0
2018-08-21 10:45:00,76.11,76.16,76.07,76.08,12676.0,64.6543,64.6968,64.6203,64.6288,12676.0
2018-08-21 10:50:00,76.09,76.13,76.05,76.09,19708.0,64.6373,64.6713,64.6034,64.6373,19708.0
2018-08-21 10:55:00,76.09,76.1,76.01,76.04,11512.0,64.6373,64.6458,64.5694,64.5949,11512.0
2018-08-21 11:00:00,76.05,76.09,76.02,76.05,12260.0,64.6034,64.6373,64.5779,64.6034,12260.0
2018-08-21 11:05:00,76.05,76.05,76.02,76.02,10373.0,64.6034,64.6034,64.5779,64.5779,10373.0
2018-08-21 11:10:00,76.03,76.11,76.03,76.08,11245.0,64.5864,64.6543,64.5864,64.6288,11245.0
2018-08-21 11:15:00,76.07,76.07,75.96,75.99,12783.0,64.6203,64.6203,64.5269,64.5524,12783.0
2018-08-21 11:20:00,75.98,75.99,75.94,75.96,7534.0,64.5439,64.5524,64.5099,64.5269,7534.0
2018-08-21 11:25:00,75.97,76.04,75.94,76.04,12971.0,64.5354,64.5949,64.5099,64.5949,12971.0
2018-08-21 11:30:00,76.04,76.05,75.98,76.05,10899.0,64.5949,64.6034,64.5439,64.6034,10899.0
2018-08-21 11:35:00,76.05,76.14,76.04,76.14,10965.0,64.6034,64.6798,64.5949,64.6798,10965.0
2018-08-21 11:40:00,76.13,76.17,76.07,76.07,9384.0,64.6713,64.7053,64.6203,64.6203,9384.0
2018-08-21 11:45:00,76.09,76.13,76.08,76.12,7170.0,64.6373,64.6713,64.6288,64.6628,7170.0
2018-08-21 11:50:00,76.12,76.15,76.06,76.13,26771.0,64.6628,64.6883,64.6119,64.6713,26771.0
2018-08-21 11:55:00,76.14,76.19,76.13,76.19,4341.0,64.6798,64.7223,64.6713,64.7223,4341.0
2018-08-21 12:00:00,76.19,76.2,76.17,76.18,9174.0,64.7223,64.7308,64.7053,64.7138,9174.0
2018-08-21 12:05:00,76.19,76.27,76.18,76.25,14996.0,64.7223,64.7902,64.7138,64.7733,14996.0
2018-08-21 12:10:00,76.25,76.26,76.23,76.25,13422.0,64.7733,64.7817,64.7563,64.7733,13422.0
2018-08-21 12:15:00,76.23,76.32,76.23,76.3,34268.0,64.7563,64.8327,64.7563,64.8157,34268.0
2018-08-21 12:20:00,76.3,76.34,76.29,76.29,11114.0,64.8157,64.8497,64.8072,64.8072,11114.0
2018-08-21 12:25:00,76.3,76.44,76.3,76.41,134101.0,64.8157,64.9347,64.8157,64.9092,134101.0
2018-08-21 12:30:00,76.4,76.54,76.39,76.53,36373.0,64.9007,65.0196,64.8922,65.0111,36373.0
2018-08-21 12:35:00,76.53,76.57,76.48,76.55,17489.0,65.0111,65.0451,64.9686,65.0281,17489.0
2018-08-21 12:40:00,76.54,76.58,76.48,76.58,31163.0,65.0196,65.0536,64.9686,65.0536,31163.0
2018-08-21 12:45:00,76.57,76.61,76.55,76.55,14884.0,65.0451,65.0791,65.0281,65.0281,14884.0
2018-08-21 12:50:00,76.55,76.59,76.53,76.59,12756.0,65.0281,65.0621,65.0111,65.0621,12756.0
2018-08-21 12:55:00,76.58,76.63,76.57,76.59,7456.0,65.0536,65.0961,65.0451,65.0621,7456.0
2018-08-21 13:00:00,76.58,76.62,76.57,76.61,7314.0,65.0536,65.0876,65.0451,65.0791,7314.0
2018-08-21 13:05:00,76.61,76.63,76.52,76.52,11605.0,65.0791,65.0961,65.0026,65.0026,11605.0
2018-08-21 13:10:00,76.53,76.53,76.48,76.53,10651.0,65.0111,65.0111,64.9686,65.0111,10651.0
2018-08-21 13:15:00,76.52,76.53,76.49,76.53,14672.0,65.0026,65.0111,64.9771,65.0111,14672.0
2018-08-21 13:20:00,76.52,76.55,76.51,76.52,9063.0,65.0026,65.0281,64.9941,65.0026,9063.0
2018-08-21 13:25:00,76.51,76.53,76.48,76.51,20477.0,64.9941,65.0111,64.9686,64.9941,20477.0
2018-08-21 13:30:00,76.52,76.6,76.52,76.53,17212.0,65.0026,65.0706,65.0026,65.0111,17212.0
2018-08-21 13:35:00,76.53,76.54,76.5,76.53,8190.0,65.0111,65.0196,64.9856,65.0111,8190.0
2018-08-21 13:40:00,76.52,76.56,76.51,76.55,23796.0,65.0026,65.0366,64.9941,65.0281,23796.0
2018-08-21 13:45:00,76.55,76.56,76.46,76.47,18079.0,65.0281,65.0366,64.9516,64.9601,18079.0
2018-08-21 13:50:00,76.46,76.51,76.46,76.48,5262.0,64.9516,64.9941,64.9516,64.9686,5262.0
2018-08-21 13:55:00,76.48,76.55,76.48,76.53,7631.0,64.9686,65.0281,64.9686,65.0111,7631.0
2018-08-21 14:00:00,76.54,76.54,76.43,76.44,17956.0,65.0196,65.0196,64.9262,64.9347,17956.0
2018-08-21 14:05:00,76.44,76.44,76.38,76.4,9228.0,64.9347,64.9347,64.8837,64.9007,9228.0
2018-08-21 14:10:00,76.39,76.48,76.38,76.46,15696.0,64.8922,64.9686,64.8837,64.9516,15696.0
2018-08-21 14:15:00,76.45,76.49,76.44,76.48,7991.0,64.9432,64.9771,64.9347,64.9686,7991.0
2018-08-21 14:20:00,76.47,76.52,76.46,76.49,17465.0,64.9601,65.0026,64.9516,64.9771,17465.0
2018-08-21 14:25:00,76.49,76.52,76.49,76.51,15718.0,64.9771,65.0026,64.9771,64.9941,15718.0
2018-08-21 14:30:00,76.5,76.53,76.46,76.52,17908.0,64.9856,65.0111,64.9516,65.0026,17908.0
2018-08-21 14:35:00,76.52,76.52,76.48,76.49,14682.0,65.0026,65.0026,64.9686,64.9771,14682.0
2018-08-21 14:40:00,76.5,76.62,76.5,76.56,15858.0,64.9856,65.0876,64.9856,65.0366,15858.0
2018-08-21 14:45:00,76.56,76.57,76.5,76.5,22008.0,65.0366,65.0451,64.9856,64.9856,22008.0
2018-08-21 14:50:00,76.51,76.52,76.45,76.47,20259.0,64.9941,65.0026,64.9432,64.9601,20259.0
2018-08-21 14:55:00,76.47,76.6,76.46,76.59,29078.0,64.9601,65.0706,64.9516,65.0621,29078.0
2018-08-21 15:00:00,76.59,76.65,76.57,76.64,12747.0,65.0621,65.113,65.0451,65.1046,12747.0
2018-08-21 15:05:00,76.65,76.68,76.62,76.68,20834.0,65.113,65.1385,65.0876,65.1385,20834.0
2018-08-21 15:10:00,76.68,76.75,76.65,76.73,40292.0,65.1385,65.198,65.113,65.181,40292.0
2018-08-21 15:15:00,76.73,76.74,76.66,76.7,29855.0,65.181,65.1895,65.1215,65.1555,29855.0
2018-08-21 15:20:00,76.7,76.73,76.63,76.73,48087.0,65.1555,65.181,65.0961,65.181,48087.0
2018-08-21 15:25:00,76.72,76.77,76.68,76.7,29850.0,65.1725,65.215,65.1385,65.1555,29850.0
2018-08-21 15:30:00,76.69,76.74,76.64,76.7,39069.0,65.147,65.1895,65.1046,65.1555,39069.0
2018-08-21 15:35:00,76.7,76.73,76.66,76.71,41044.0,65.1555,65.181,65.1215,65.164,41044.0
2018-08-21 15:40:00,76.69,76.7,76.63,76.66,49242.0,65.147,65.1555,65.0961,65.1215,49242.0
2018-08-21 15:45:00,76.66,76.66,76.52,76.57,68375.0,65.1215,65.1215,65.0026,65.0451,68375.0
2018-08-21 15:50:00,76.57,76.63,76.52,76.59,68568.0,65.0451,65.0961,65.0026,65.0621,68568.0
2018-08-21 15:55:00,76.59,76.78,76.58,76.61,200173.0,65.0621,65.2235,65.0536,65.0791,200173.0
2018-08-22 09:30:00,76.09,76.28,75.6,75.96,103467.0,64.6373,64.7987,64.2211,64.5269,103467.0
2018-08-22 09:35:00,76.01,76.01,75.54,75.57,20106.0,64.5694,64.5694,64.1701,64.1956,20106.0
2018-08-22 09:40:00,75.54,75.66,75.32,75.35,29615.0,64.1701,64.2721,63.9832,64.0087,29615.0
2018-08-22 09:45:00,75.34,75.36,75.13,75.29,43552.0,64.0002,64.0172,63.8218,63.9577,43552.0
2018-08-22 09:50:00,75.28,75.28,75.06,75.16,64651.0,63.9493,63.9493,63.7624,63.8473,64651.0
2018-08-22 09:55:00,75.17,75.27,75.08,75.21,60987.0,63.8558,63.9408,63.7794,63.8898,60987.0
2018-08-22 10:00:00,75.23,75.29,75.15,75.15,39796.0,63.9068,63.9577,63.8388,63.8388,39796.0
2018-08-22 10:05:00,75.16,75.19,75.09,75.11,38013.0,63.8473,63.8728,63.7879,63.8048,38013.0
2018-08-22 10:10:00,75.12,75.19,75.08,75.13,53436.0,63.8133,63.8728,63.7794,63.8218,53436.0
2018-08-22 10:15:00,75.14,75.16,75.01,75.11,72932.0,63.8303,63.8473,63.7199,63.8048,72932.0
2018-08-22 10:20:00,75.11,75.14,75.02,75.05,44353.0,63.8048,63.8303,63.7284,63.7539,44353.0
2018-08-22 10:25:00,75.04,75.12,75.03,75.12,13213.0,63.7454,63.8133,63.7369,63.8133,13213.0
2018-08-22 10:30:00,75.14,75.14,75.02,75.09,18585.0,63.8303,63.8303,63.7284,63.7879,18585.0
2018-08-22 10:35:00,75.1,75.41,75.1,75.38,21592.0,63.7963,64.0597,63.7963,64.0342,21592.0
2018-08-22 10:40:00,75.37,75.37,75.29,75.37,18984.0,64.0257,64.0257,63.9577,64.0257,18984.0
2018-08-22 10:45:00,75.36,75.59,75.35,75.57,44583.0,64.0172,64.2126,64.0087,64.1956,44583.0
2018-08-22 10:50:00,75.57,75.57,75.49,75.5,16894.0,64.1956,64.1956,64.1276,64.1361,16894.0
2018-08-22 10:55:00,75.5,75.61,75.5,75.61,25852.0,64.1361,64.2296,64.1361,64.2296,25852.0
2018-08-22 11:00:00,75.62,75.73,75.6,75.72,30803.0,64.2381,64.3315,64.2211,64.323,30803.0
2018-08-22 11:05:00,75.72,75.74,75.52,75.56,26121.0,64.323,64.34,64.1531,64.1871,26121.0
2018-08-22 11:10:00,75.54,75.54,75.41,75.42,29746.0,64.1701,64.1701,64.0597,64.0682,29746.0
2018-08-22 11:15:00,75.42,75.42,75.34,75.34,19122.0,64.0682,64.0682,64.0002,64.0002,19122.0
2018-08-22 11:20:00,75.35,75.4,75.32,75.36,23869.0,64.0087,64.0512,63.9832,64.0172,23869.0
2018-08-22 11:25:00,75.35,75.41,75.33,75.41,22119.0,64.0087,64.0597,63.9917,64.0597,22119.0
2018-08-22 11:30:00,75.41,75.41,75.24,75.29,19322.0,64.0597,64.0597,63.9153,63.9577,19322.0
2018-08-22 11:35:00,75.29,75.42,75.28,75.4,10049.0,63.9577,64.0682,63.9493,64.0512,10049.0
2018-08-22 11:40:00,75.4,75.5,75.39,75.44,26287.0,64.0512,64.1361,64.0427,64.0852,26287.0
2018-08-22 11:45:00,75.44,75.45,75.27,75.28,11848.0,64.0852,64.0937,63.9408,63.9493,11848.0
2018-08-22 11:50:00,75.28,75.34,75.2,75.26,33048.0,63.9493,64.0002,63.8813,63.9323,33048.0
2018-08-22 11:55:00,75.28,75.33,75.24,75.24,20782.0,63.9493,63.9917,63.9153,63.9153,20782.0
2018-08-22 12:00:00,75.23,75.29,75.22,75.29,9642.0,63.9068,63.9577,63.8983,63.9577,9642.0
2018-08-22 12:05:00,75.3,75.33,75.27,75.28,10218.0,63.9662,63.9917,63.9408,63.9493,10218.0
2018-08-22 12:10:00,75.27,75.29,75.24,75.25,12187.0,63.9408,63.9577,63.9153,63.9238,12187.0
2018-08-22 12:15:00,75.25,75.35,75.23,75.32,15521.0,63.9238,64.0087,63.9068,63.9832,15521.0
2018-08-22 12:20:00,75.32,75.36,75.31,75.32,18776.0,63.9832,64.0172,63.9747,63.9832,18776.0
2018-08-22 12:25:00,75.32,75.32,75.26,75.27,15908.0,63.9832,63.9832,63.9323,63.9408,15908.0
2018-08-22 12:30:00,75.27,75.3,75.27,75.28,13991.0,63.9408,63.9662,63.9408,63.9493,13991.0
2018-08-22 12:35:00,75.29,75.3,75.25,75.26,15255.0,63.9577,63.9662,63.9238,63.9323,15255.0
2018-08-22 12:40:00,75.27,75.36,75.27,75.36,5346.0,63.9408,64.0172,63.9408,64.0172,5346.0
2018-08-22 12:45:00,75.36,75.36,75.29,75.31,19506.0,64.0172,64.0172,63.9577,63.9747,19506.0
2018-08-22 12:50:00,75.32,75.33,75.29,75.31,15704.0,63.9832,63.9917,63.9577,63.9747,15704.0
2018-08-22 12:55:00,75.31,75.32,75.28,75.29,10788.0,63.9747,63.9832,63.9493,63.9577,10788.0
2018-08-22 13:00:00,75.29,75.31,75.28,75.28,17398.0,63.9577,63.9747,63.9493,63.9493,17398.0
2018-08-22 13:05:00,75.29,75.3,75.22,75.25,15471.0,63.9577,63.9662,63.8983,63.9238,15471.0
2018-08-22 13:10:00,75.24,75.26,75.2,75.24,7636.0,63.9153,63.9323,63.8813,63.9153,7636.0
2018-08-22 13:15:00,75.25,75.27,75.22,75.25,8169.0,63.9238,63.9408,63.8983,63.9238,8169.0
2018-08-22 13:20:00,75.26,75.33,75.26,75.3,9741.0,63.9323,63.9917,63.9323,63.9662,9741.0
2018-08-22 13:25:00,75.3,75.33,75.26,75.26,9468.0,63.9662,63.9917,63.9323,63.9323,9468.0
2018-08-22 13:30:00,75.26,75.31,75.25,75.3,14678.0,63.9323,63.9747,63.9238,63.9662,14678.0
2018-08-22 13:35:00,75.31,75.31,75.28,75.28,8194.0,63.9747,63.9747,63.9493,63.9493,8194.0
2018-08-22 13:40:00,75.28,75.34,75.27,75.34,7629.0,63.9493,64.0002,63.9408,64.0002,7629.0
2018-08-22 13:45:00,75.33,75.33,75.28,75.28,10933.0,63.9917,63.9917,63.9493,63.9493,10933.0
2018-08-22 13:50:00,75.28,75.32,75.27,75.3,8897.0,63.9493,63.9832,63.9408,63.9662,8897.0
2018-08-22 13:55:00,75.3,75.37,75.29,75.35,8497.0,63.9662,64.0257,63.9577,64.0087,8497.0
2018-08-22 14:00:00,75.36,75.44,75.33,75.4,31423.0,64.0172,64.0852,63.9917,64.0512,31423.0
2018-08-22 14:05:00,75.39,75.41,75.27,75.27,22314.0,64.0427,64.0597,63.9408,63.9408,22314.0
2018-08-22 14:10:00,75.28,75.31,75.27,75.31,12851.0,63.9493,63.9747,63.9408,63.9747,12851.0
2018-08-22 14:15:00,75.31,75.32,75.14,75.18,17651.0,63.9747,63.9832,63.8303,63.8643,17651.0
2018-08-22 14:20:00,75.19,75.2,75.15,75.15,20217.0,63.8728,63.8813,63.8388,63.8388,20217.0
2018-08-22 14:25:00,75.14,75.17,75.09,75.17,17355.0,63.8303,63.8558,63.7879,63.8558,17355.0
2018-08-22 14:30:00,75.18,75.18,75.11,75.16,23918.0,63.8643,63.8643,63.8048,63.8473,23918.0
2018-08-22 14:35:00,75.16,75.22,75.16,75.17,19779.0,63.8473,63.8983,63.8473,63.8558,19779.0
2018-08-22 14:40:00,75.17,75.18,75.14,75.14,9695.0,63.8558,63.8643,63.8303,63.8303,9695.0
2018-08-22 14:45:00,75.15,75.16,75.1,75.13,8463.0,63.8388,63.8473,63.7963,63.8218,8463.0
2018-08-22 14:50:00,75.14,75.17,75.13,75.17,10167.0,63.8303,63.8558,63.8218,63.8558,10167.0
2018-08-22 14:55:00,75.16,75.17,75.14,75.17,11737.0,63.8473,63.8558,63.8303,63.8558,11737.0
2018-08-22 15:00:00,75.18,75.24,75.16,75.24,26541.0,63.8643,63.9153,63.8473,63.9153,26541.0
2018-08-22 15:05:00,75.24,75.32,75.23,75.31,18151.0,63.9153,63.9832,63.9068,63.9747,18151.0
2018-08-22 15:10:00,75.31,75.34,75.3,75.31,24068.0,63.9747,64.0002,63.9662,63.9747,24068.0
2018-08-22 15:15:00,75.31,75.34,75.28,75.28,18645.0,63.9747,64.0002,63.9493,63.9493,18645.0
2018-08-22 15:20:00,75.29,75.32,75.26,75.28,18821.0,63.9577,63.9832,63.9323,63.9493,18821.0
2018-08-22 15:25:00,75.27,75.32,75.26,75.3,19771.0,63.9408,63.9832,63.9323,63.9662,19771.0
2018-08-22 15:30:00,75.31,75.36,75.3,75.34,34801.0,63.9747,64.0172,63.9662,64.0002,34801.0
2018-08-22 15:35:00,75.33,75.34,75.3,75.33,26594.0,63.9917,64.0002,63.9662,63.9917,26594.0
2018-08-22 15:40:00,75.32,75.35,75.28,75.34,32942.0,63.9832,64.0087,63.9493,64.0002,32942.0
2018-08-22 15:45:00,75.34,75.35,75.24,75.25,45270.0,64.0002,64.0087,63.9153,63.9238,45270.0
2018-08-22 15:50:00,75.24,75.26,75.2,75.21,64120.0,63.9153,63.9323,63.8813,63.8898,64120.0
2018-08-22 15:55:00,75.2,75.23,75.16,75.16,133909.0,63.8813,63.9068,63.8473,63.8473,133909.0
2018-08-23 09:30:00,75.07,75.29,75.0,75.27,36682.0,63.7709,63.9577,63.7114,63.9408,36682.0
2018-08-23 09:35:00,75.32,75.32,75.06,75.07,10154.0,63.9832,63.9832,63.7624,63.7709,10154.0
2018-08-23 09:40:00,75.08,75.17,75.07,75.17,6471.0,63.7794,63.8558,63.7709,63.8558,6471.0
2018-08-23 09:45:00,75.21,75.25,75.12,75.15,5199.0,63.8898,63.9238,63.8133,63.8388,5199.0
2018-08-23 09:50:00,75.19,75.42,75.19,75.38,15446.0,63.8728,64.0682,63.8728,64.0342,15446.0
2018-08-23 09:55:00,75.36,75.36,75.21,75.21,7077.0,64.0172,64.0172,63.8898,63.8898,7077.0
2018-08-23 10:00:00,75.22,75.43,75.19,75.4,10601.0,63.8983,64.0767,63.8728,64.0512,10601.0
2018-08-23 10:05:00,75.43,75.54,75.38,75.48,9614.0,64.0767,64.1701,64.0342,64.1192,9614.0
2018-08-23 10:10:00,75.47,75.51,75.45,75.47,9290.0,64.1107,64.1446,64.0937,64.1107,9290.0
2018-08-23 10:15:00,75.45,75.55,75.44,75.46,8108.0,64.0937,64.1786,64.0852,64.1022,8108.0
2018-08-23 10:20:00,75.45,75.48,75.43,75.47,7048.0,64.0937,64.1192,64.0767,64.1107,7048.0
2018-08-23 10:25:00,75.49,75.58,75.48,75.56,9956.0,64.1276,64.2041,64.1192,64.1871,9956.0
2018-08-23 10:30:00,75.55,75.6,75.54,75.55,10303.0,64.1786,64.2211,64.1701,64.1786,10303.0
2018-08-23 10:35:00,75.57,75.59,75.49,75.5,5765.0,64.1956,64.2126,64.1276,64.1361,5765.0
2018-08-23 10:40:00,75.5,75.6,75.5,75.57,8545.0,64.1361,64.2211,64.1361,64.1956,8545.0
2018-08-23 10:45:00,75.56,75.57,75.46,75.5,6712.0,64.1871,64.1956,64.1022,64.1361,6712.0
2018-08-23 10:50:00,75.51,75.53,75.4,75.45,13424.0,64.1446,64.1616,64.0512,64.0937,13424.0
2018-08-23 10:55:00,75.45,75.48,75.35,75.39,8767.0,64.0937,64.1192,64.0087,64.0427,8767.0
2018-08-23 11:00:00,75.4,75.53,75.38,75.51,8925.0,64.0512,64.1616,64.0342,64.1446,8925.0
2018-08-23 11:05:00,75.5,75.61,75.44,75.45,40064.0,64.1361,64.2296,64.0852,64.0937,40064.0
2018-08-23 11:10:00,75.43,75.45,75.35,75.44,24298.0,64.0767,64.0937,64.0087,64.0852,24298.0
2018-08-23 11:15:00,75.43,75.44,75.24,75.24,10264.0,64.0767,64.0852,63.9153,63.9153,10264.0
2018-08-23 11:20:00,75.21,75.37,75.2,75.36,12210.0,63.8898,64.0257,63.8813,64.0172,12210.0
2018-08-23 11:25:00,75.35,75.39,75.32,75.36,6592.0,64.0087,64.0427,63.9832,64.0172,6592.0
2018-08-23 11:30:00,75.37,75.38,75.31,75.36,7547.0,64.0257,64.0342,63.9747,64.0172,7547.0
2018-08-23 11:35:00,75.34,75.36,75.26,75.26,10804.0,64.0002,64.0172,63.9323,63.9323,10804.0
2018-08-23 11:40:00,75.25,75.37,75.25,75.32,11897.0,63.9238,64.0257,63.9238,63.9832,11897.0
2018-08-23 11:45:00,75.33,75.36,75.3,75.36,7077.0,63.9917,64.0172,63.9662,64.0172,7077.0
2018-08-23 11:50:00,75.35,75.42,75.35,75.36,9423.0,64.0087,64.0682,64.0087,64.0172,9423.0
2018-08-23 11:55:00,75.37,75.41,75.36,75.38,8510.0,64.0257,64.0597,64.0172,64.0342,8510.0
2018-08-23 12:00:00,75.39,75.46,75.38,75.45,14760.0,64.0427,64.1022,64.0342,64.0937,14760.0
2018-08-23 12:05:00,75.45,75.51,75.44,75.46,10597.0,64.0937,64.1446,64.0852,64.1022,10597.0
2018-08-23 12:10:00,75.47,75.48,75.45,75.47,41236.0,64.1107,64.1192,64.0937,64.1107,41236.0
2018-08-23 12:15:00,75.49,75.6,75.49,75.57,11750.0,64.1276,64.2211,64.1276,64.1956,11750.0
2018-08-23 12:20:00,75.56,75.59,75.53,75.57,9162.0,64.1871,64.2126,64.1616,64.1956,9162.0
2018-08-23 12:25:00,75.58,75.58,75.51,75.51,2939.0,64.2041,64.2041,64.1446,64.1446,2939.0
2018-08-23 12:30:00,75.52,75.52,75.47,75.52,4351.0,64.1531,64.1531,64.1107,64.1531,4351.0
2018-08-23 12:35:00,75.52,75.52,75.5,75.52,3952.0,64.1531,64.1531,64.1361,64.1531,3952.0
2018-08-23 12:40:00,75.51,75.6,75.5,75.52,10312.0,64.1446,64.2211,64.1361,64.1531,10312.0
2018-08-23 12:45:00,75.53,75.54,75.45,75.46,4850.0,64.1616,64.1701,64.0937,64.1022,4850.0
2018-08-23 12:50:00,75.45,75.51,75.44,75.49,5689.0,64.0937,64.1446,64.0852,64.1276,5689.0
2018-08-23 12:55:00,75.5,75.53,75.49,75.49,4175.0,64.1361,64.1616,64.1276,64.1276,4175.0
2018-08-23 13:00:00,75.49,75.49,75.44,75.45,4607.0,64.1276,64.1276,64.0852,64.0937,4607.0
2018-08-23 13:05:00,75.45,75.47,75.42,75.47,4829.0,64.0937,64.1107,64.0682,64.1107,4829.0
2018-08-23 13:10:00,75.46,75.46,75.37,75.39,8302.0,64.1022,64.1022,64.0257,64.0427,8302.0
2018-08-23 13:15:00,75.4,75.47,75.38,75.46,10253.0,64.0512,64.1107,64.0342,64.1022,10253.0
2018-08-23 13:20:00,75.45,75.51,75.44,75.49,9868.0,64.0937,64.1446,64.0852,64.1276,9868.0
2018-08-23 13:25:00,75.49,75.55,75.45,75.52,9469.0,64.1276,64.1786,64.0937,64.1531,9469.0
2018-08-23 13:30:00,75.53,75.53,75.45,75.45,3956.0,64.1616,64.1616,64.0937,64.0937,3956.0
2018-08-23 13:35:00,75.45,75.45,75.4,75.42,6810.0,64.0937,64.0937,64.0512,64.0682,6810.0
2018-08-23 13:40:00,75.45,75.49,75.45,75.47,5416.0,64.0937,64.1276,64.0937,64.1107,5416.0
2018-08-23 13:45:00,75.46,75.47,75.42,75.46,10430.0,64.1022,64.1107,64.0682,64.1022,10430.0
2018-08-23 13:50:00,75.47,75.49,75.45,75.47,5521.0,64.1107,64.1276,64.0937,64.1107,5521.0
2018-08-23 13:55:00,75.48,75.49,75.45,75.46,5101.0,64.1192,64.1276,64.0937,64.1022,5101.0
2018-08-23 14:00:00,75.5,75.54,75.5,75.54,6490.0,64.1361,64.1701,64.1361,64.1701,6490.0
2018-08-23 14:05:00,75.56,75.6,75.55,75.56,6991.0,64.1871,64.2211,64.1786,64.1871,6991.0
2018-08-23 14:10:00,75.54,75.58,75.52,75.56,8514.0,64.1701,64.2041,64.1531,64.1871,8514.0
2018-08-23 14:15:00,75.56,75.61,75.56,75.58,8191.0,64.1871,64.2296,64.1871,64.2041,8191.0
2018-08-23 14:20:00,75.57,75.62,75.57,75.59,5577.0,64.1956,64.2381,64.1956,64.2126,5577.0
2018-08-23 14:25:00,75.6,75.64,75.59,75.63,5490.0,64.2211,64.2551,64.2126,64.2466,5490.0
2018-08-23 14:30:00,75.63,75.65,75.58,75.58,10070.0,64.2466,64.2636,64.2041,64.2041,10070.0
2018-08-23 14:35:00,75.59,75.59,75.49,75.5,7686.0,64.2126,64.2126,64.1276,64.1361,7686.0
2018-08-23 14:40:00,75.48,75.57,75.46,75.56,9554.0,64.1192,64.1956,64.1022,64.1871,9554.0
2018-08-23 14:45:00,75.59,75.59,75.5,75.5,7211.0,64.2126,64.2126,64.1361,64.1361,7211.0
2018-08-23 14:50:00,75.49,75.51,75.47,75.5,11648.0,64.1276,64.1446,64.1107,64.1361,11648.0
2018-08-23 14:55:00,75.5,75.51,75.44,75.5,17303.0,64.1361,64.1446,64.0852,64.1361,17303.0
2018-08-23 15:00:00,75.51,75.51,75.46,75.49,9172.0,64.1446,64.1446,64.1022,64.1276,9172.0
2018-08-23 15:05:00,75.49,75.53,75.48,75.52,15584.0,64.1276,64.1616,64.1192,64.1531,15584.0
2018-08-23 15:10:00,75.52,75.54,75.49,75.49,9558.0,64.1531,64.1701,64.1276,64.1276,9558.0
2018-08-23 15:15:00,75.49,75.51,75.49,75.51,28348.0,64.1276,64.1446,64.1276,64.1446,28348.0
2018-08-23 15:20:00,75.51,75.53,75.48,75.5,13167.0,64.1446,64.1616,64.1192,64.1361,13167.0
2018-08-23 15:25:00,75.51,75.53,75.49,75.51,12107.0,64.1446,64.1616,64.1276,64.1446,12107.0
2018-08-23 15:30:00,75.51,75.52,75.47,75.48,12876.0,64.1446,64.1531,64.1107,64.1192,12876.0
2018-08-23 15:35:00,75.49,75.51,75.47,75.48,11699.0,64.1276,64.1446,64.1107,64.1192,11699.0
2018-08-23 15:40:00,75.48,75.51,75.46,75.5,23521.0,64.1192,64.1446,64.1022,64.1361,23521.0
2018-08-23 15:45:00,75.51,75.52,75.43,75.51,60595.0,64.1446,64.1531,64.0767,64.1446,60595.0
2018-08-23 15:50:00,75.5,75.53,75.47,75.52,49531.0,64.1361,64.1616,64.1107,64.1531,49531.0
2018-08-23 15:55:00,75.52,75.61,75.5,75.58,139687.0,64.1531,64.2296,64.1361,64.2041,139687.0
2018-08-24 09:30:00,75.85,76.0,75.72,75.73,50463.0,64.4335,64.5609,64.323,64.3315,50463.0
2018-08-24 09:35:00,75.66,75.77,75.66,75.69,3905.0,64.2721,64.3655,64.2721,64.2975,3905.0
2018-08-24 09:40:00,75.68,75.7,75.56,75.63,10754.0,64.289,64.306,64.1871,64.2466,10754.0
2018-08-24 09:45:00,75.61,75.83,75.6,75.76,16228.0,64.2296,64.4165,64.2211,64.357,16228.0
2018-08-24 09:50:00,75.79,75.79,75.5,75.51,17599.0,64.3825,64.3825,64.1361,64.1446,17599.0
2018-08-24 09:55:00,75.48,75.61,75.42,75.59,12223.0,64.1192,64.2296,64.0682,64.2126,12223.0
2018-08-24 10:00:00,75.6,75.67,75.45,75.53,15259.0,64.2211,64.2806,64.0937,64.1616,15259.0
2018-08-24 10:05:00,75.55,75.62,75.45,75.61,10028.0,64.1786,64.2381,64.0937,64.2296,10028.0
2018-08-24 10:10:00,75.62,75.66,75.54,75.63,8302.0,64.2381,64.2721,64.1701,64.2466,8302.0
2018-08-24 10:15:00,75.64,75.76,75.64,75.66,11584.0,64.2551,64.357,64.2551,64.2721,11584.0
2018-08-24 10:20:00,75.64,75.68,75.59,75.64,7375.0,64.2551,64.289,64.2126,64.2551,7375.0
2018-08-24 10:25:00,75.64,75.66,75.57,75.64,14608.0,64.2551,64.2721,64.1956,64.2551,14608.0
2018-08-24 10:30:00,75.63,75.63,75.48,75.59,17240.0,64.2466,64.2466,64.1192,64.2126,17240.0
2018-08-24 10:35:00,75.63,75.69,75.59,75.67,26360.0,64.2466,64.2975,64.2126,64.2806,26360.0
2018-08-24 10:40:00,75.67,75.7,75.58,75.59,16298.0,64.2806,64.306,64.2041,64.2126,16298.0
2018-08-24 10:45:00,75.61,75.66,75.6,75.6,9927.0,64.2296,64.2721,64.2211,64.2211,9927.0
2018-08-24 10:50:00,75.59,75.67,75.55,75.63,21827.0,64.2126,64.2806,64.1786,64.2466,21827.0
2018-08-24 10:55:00,75.64,75.68,75.58,75.6,14977.0,64.2551,64.289,64.2041,64.2211,14977.0
2018-08-24 11:00:00,75.6,75.61,75.47,75.51,25703.0,64.2211,64.2296,64.1107,64.1446,25703.0
2018-08-24 11:05:00,75.51,75.52,75.44,75.47,25975.0,64.1446,64.1531,64.0852,64.1107,25975.0
2018-08-24 11:10:00,75.47,75.51,75.46,75.5,13765.0,64.1107,64.1446,64.1022,64.1361,13765.0
2018-08-24 11:15:00,75.5,75.54,75.47,75.51,25577.0,64.1361,64.1701,64.1107,64.1446,25577.0
2018-08-24 11:20:00,75.53,75.53,75.44,75.45,14873.0,64.1616,64.1616,64.0852,64.0937,14873.0
2018-08-24 11:25:00,75.46,75.46,75.42,75.45,9535.0,64.1022,64.1022,64.0682,64.0937,9535.0
2018-08-24 11:30:00,75.46,75.52,75.43,75.51,11972.0,64.1022,64.1531,64.0767,64.1446,11972.0
2018-08-24 11:35:00,75.54,75.66,75.53,75.61,28444.0,64.1701,64.2721,64.1616,64.2296,28444.0
2018-08-24 11:40:00,75.61,75.62,75.57,75.61,37382.0,64.2296,64.2381,64.1956,64.2296,37382.0
2018-08-24 11:45:00,75.61,75.7,75.57,75.7,35558.0,64.2296,64.306,64.1956,64.306,35558.0
2018-08-24 11:50:00,75.69,75.71,75.63,75.67,38189.0,64.2975,64.3145,64.2466,64.2806,38189.0
2018-08-24 11:55:00,75.68,75.74,75.67,75.73,10676.0,64.289,64.34,64.2806,64.3315,10676.0
2018-08-24 12:00:00,75.73,75.74,75.67,75.68,27314.0,64.3315,64.34,64.2806,64.289,27314.0
2018-08-24 12:05:00,75.69,75.71,75.63,75.67,12665.0,64.2975,64.3145,64.2466,64.2806,12665.0
2018-08-24 12:10:00,75.68,75.72,75.67,75.69,12259.0,64.289,64.323,64.2806,64.2975,12259.0
2018-08-24 12:15:00,75.69,75.71,75.65,75.7,11499.0,64.2975,64.3145,64.2636,64.306,11499.0
2018-08-24 12:20:00,75.69,75.71,75.65,75.71,13029.0,64.2975,64.3145,64.2636,64.3145,13029.0
2018-08-24 12:25:00,75.71,75.76,75.7,75.74,7856.0,64.3145,64.357,64.306,64.34,7856.0
2018-08-24 12:30:00,75.73,75.73,75.67,75.69,8958.0,64.3315,64.3315,64.2806,64.2975,8958.0
2018-08-24 12:35:00,75.69,75.69,75.64,75.67,12355.0,64.2975,64.2975,64.2551,64.2806,12355.0
2018-08-24 12:40:00,75.67,75.7,75.65,75.69,4279.0,64.2806,64.306,64.2636,64.2975,4279.0
2018-08-24 12:45:00,75.7,75.73,75.7,75.72,5826.0,64.306,64.3315,64.306,64.323,5826.0
2018-08-24 12:50:00,75.73,75.74,75.7,75.72,6415.0,64.3315,64.34,64.306,64.323,6415.0
2018-08-24 12:55:00,75.73,75.73,75.67,75.68,8476.0,64.3315,64.3315,64.2806,64.289,8476.0
2018-08-24 13:00:00,75.7,75.73,75.66,75.66,23067.0,64.306,64.3315,64.2721,64.2721,23067.0
2018-08-24 13:05:00,75.66,75.68,75.61,75.62,8372.0,64.2721,64.289,64.2296,64.2381,8372.0
2018-08-24 13:10:00,75.61,75.63,75.55,75.58,8582.0,64.2296,64.2466,64.1786,64.2041,8582.0
2018-08-24 13:15:00,75.59,75.59,75.56,75.58,17408.0,64.2126,64.2126,64.1871,64.2041,17408.0
2018-08-24 13:20:00,75.58,75.62,75.54,75.55,13595.0,64.2041,64.2381,64.1701,64.1786,13595.0
2018-08-24 13:25:00,75.55,75.58,75.54,75.54,13219.0,64.1786,64.2041,64.1701,64.1701,13219.0
2018-08-24 13:30:00,75.54,75.55,75.49,75.52,12683.0,64.1701,64.1786,64.1276,64.1531,12683.0
2018-08-24 13:35:00,75.53,75.56,75.51,75.53,8476.0,64.1616,64.1871,64.1446,64.1616,8476.0
2018-08-24 13:40:00,75.52,75.53,75.45,75.51,17107.0,64.1531,64.1616,64.0937,64.1446,17107.0
2018-08-24 13:45:00,75.51,75.61,75.5,75.61,13842.0,64.1446,64.2296,64.1361,64.2296,13842.0
2018-08-24 13:50:00,75.59,75.62,75.56,75.56,14261.0,64.2126,64.2381,64.1871,64.1871,14261.0
2018-08-24 13:55:00,75.57,75.63,75.57,75.62,11836.0,64.1956,64.2466,64.1956,64.2381,11836.0
2018-08-24 14:00:00,75.62,75.64,75.58,75.62,10065.0,64.2381,64.2551,64.2041,64.2381,10065.0
2018-08-24 14:05:00,75.62,75.67,75.61,75.64,8826.0,64.2381,64.2806,64.2296,64.2551,8826.0
2018-08-24 14:10:00,75.64,75.66,75.63,75.65,8981.0,64.2551,64.2721,64.2466,64.2636,8981.0
2018-08-24 14:15:00,75.66,75.69,75.63,75.64,9523.0,64.2721,64.2975,64.2466,64.2551,9523.0
2018-08-24 14:20:00,75.64,75.67,75.6,75.64,14544.0,64.2551,64.2806,64.2211,64.2551,14544.0
2018-08-24 14:25:00,75.64,75.64,75.58,75.58,22274.0,64.2551,64.2551,64.2041,64.2041,22274.0
2018-08-24 14:30:00,75.58,75.59,75.53,75.54,13451.0,64.2041,64.2126,64.1616,64.1701,13451.0
2018-08-24 14:35:00,75.54,75.57,75.53,75.55,10932.0,64.1701,64.1956,64.1616,64.1786,10932.0
2018-08-24 14:40:00,75.55,75.61,75.55,75.57,11488.0,64.1786,64.2296,64.1786,64.1956,11488.0
2018-08-24 14:45:00,75.59,75.61,75.55,75.58,15191.0,64.2126,64.2296,64.1786,64.2041,15191.0
2018-08-24 14:50:00,75.58,75.59,75.55,75.59,8406.0,64.2041,64.2126,64.1786,64.2126,8406.0
2018-08-24 14:55:00,75.59,75.63,75.56,75.56,12669.0,64.2126,64.2466,64.1871,64.1871,12669.0
2018-08-24 15:00:00,75.56,75.62,75.56,75.61,13937.0,64.1871,64.2381,64.1871,64.2296,13937.0
2018-08-24 15:05:00,75.61,75.63,75.57,75.58,13615.0,64.2296,64.2466,64.1956,64.2041,13615.0
2018-08-24 15:10:00,75.58,75.61,75.57,75.61,13456.0,64.2041,64.2296,64.1956,64.2296,13456.0
2018-08-24 15:15:00,75.62,75.64,75.61,75.62,10185.0,64.2381,64.2551,64.2296,64.2381,10185.0
2018-08-24 15:20:00,75.62,75.66,75.62,75.63,15069.0,64.2381,64.2721,64.2381,64.2466,15069.0
2018-08-24 15:25:00,75.64,75.64,75.55,75.58,20532.0,64.2551,64.2551,64.1786,64.2041,20532.0
2018-08-24 15:30:00,75.58,75.69,75.55,75.67,26788.0,64.2041,64.2975,64.1786,64.2806,26788.0
2018-08-24 15:35:00,75.67,75.68,75.59,75.64,15818.0,64.2806,64.289,64.2126,64.2551,15818.0
2018-08-24 15:40:00,75.64,75.71,75.64,75.7,20762.0,64.2551,64.3145,64.2551,64.306,20762.0
2018-08-24 15:45:00,75.72,75.73,75.65,75.68,27845.0,64.323,64.3315,64.2636,64.289,27845.0
2018-08-24 15:50:00,75.67,75.72,75.65,75.67,40985.0,64.2806,64.323,64.2636,64.2806,40985.0
2018-08-24 15:55:00,75.67,75.74,75.65,75.71,130041.0,64.2806,64.34,64.2636,64.3145,130041.0
2018-08-27 09:30:00,75.96,76.32,75.91,76.24,39044.0,64.5269,64.8327,64.4844,64.7648,39044.0
2018-08-27 09:35:00,76.26,76.6,76.26,76.6,12116.0,64.7817,65.0706,64.7817,65.0706,12116.0
2018-08-27 09:40:00,76.6,76.66,76.55,76.57,9981.0,65.0706,65.1215,65.0281,65.0451,9981.0
2018-08-27 09:45:00,76.56,76.68,76.54,76.58,8326.0,65.0366,65.1385,65.0196,65.0536,8326.0
2018-08-27 09:50:00,76.59,76.66,76.53,76.54,8786.0,65.0621,65.1215,65.0111,65.0196,8786.0
2018-08-27 09:55:00,76.55,76.6,76.47,76.59,14411.0,65.0281,65.0706,64.9601,65.0621,14411.0
2018-08-27 10:00:00,76.57,76.66,76.54,76.61,14819.0,65.0451,65.1215,65.0196,65.0791,14819.0
2018-08-27 10:05:00,76.62,76.75,76.6,76.74,19198.0,65.0876,65.198,65.0706,65.1895,19198.0
2018-08-27 10:10:00,76.74,76.76,76.69,76.74,13105.0,65.1895,65.2065,65.147,65.1895,13105.0
2018-08-27 10:15:00,76.75,76.8,76.67,76.69,9913.0,65.198,65.2405,65.13,65.147,9913.0
2018-08-27 10:20:00,76.67,76.73,76.65,76.72,9536.0,65.13,65.181,65.113,65.1725,9536.0
2018-08-27 10:25:00,76.72,76.73,76.64,76.65,9202.0,65.1725,65.181,65.1046,65.113,9202.0
2018-08-27 10:30:00,76.65,76.65,76.42,76.44,26425.0,65.113,65.113,64.9177,64.9347,26425.0
2018-08-27 10:35:00,76.44,76.45,76.34,76.38,17517.0,64.9347,64.9432,64.8497,64.8837,17517.0
2018-08-27 10:40:00,76.37,76.53,76.37,76.41,18000.0,64.8752,65.0111,64.8752,64.9092,18000.0
2018-08-27 10:45:00,76.43,76.43,76.36,76.36,13933.0,64.9262,64.9262,64.8667,64.8667,13933.0
2018-08-27 10:50:00,76.36,76.41,76.34,76.41,12055.0,64.8667,64.9092,64.8497,64.9092,12055.0
2018-08-27 10:55:00,76.4,76.44,76.37,76.44,13512.0,64.9007,64.9347,64.8752,64.9347,13512.0
2018-08-27 11:00:00,76.44,76.5,76.43,76.45,12154.0,64.9347,64.9856,64.9262,64.9432,12154.0
2018-08-27 11:05:00,76.45,76.45,76.35,76.4,18762.0,64.9432,64.9432,64.8582,64.9007,18762.0
2018-08-27 11:10:00,76.41,76.49,76.33,76.33,14798.0,64.9092,64.9771,64.8412,64.8412,14798.0
2018-08-27 11:15:00,76.33,76.37,76.29,76.29,23391.0,64.8412,64.8752,64.8072,64.8072,23391.0
2018-08-27 11:20:00,76.29,76.3,76.25,76.29,17778.0,64.8072,64.8157,64.7733,64.8072,17778.0
2018-08-27 11:25:00,76.31,76.37,76.26,76.35,22346.0,64.8242,64.8752,64.7817,64.8582,22346.0
2018-08-27 11:30:00,76.35,76.4,76.33,76.34,16207.0,64.8582,64.9007,64.8412,64.8497,16207.0
2018-08-27 11:35:00,76.34,76.35,76.23,76.23,13523.0,64.8497,64.8582,64.7563,64.7563,13523.0
2018-08-27 11:40:00,76.23,76.31,76.23,76.31,11468.0,64.7563,64.8242,64.7563,64.8242,11468.0
2018-08-27 11:45:00,76.31,76.35,76.29,76.33,16126.0,64.8242,64.8582,64.8072,64.8412,16126.0
2018-08-27 11:50:00,76.34,76.36,76.29,76.3,25446.0,64.8497,64.8667,64.8072,64.8157,25446.0
2018-08-27 11:55:00,76.3,76.37,76.27,76.36,28021.0,64.8157,64.8752,64.7902,64.8667,28021.0
2018-08-27 12:00:00,76.36,76.44,76.35,76.38,59344.0,64.8667,64.9347,64.8582,64.8837,59344.0
2018-08-27 12:05:00,76.39,76.39,76.35,76.36,21509.0,64.8922,64.8922,64.8582,64.8667,21509.0
2018-08-27 12:10:00,76.36,76.4,76.34,76.38,18918.0,64.8667,64.9007,64.8497,64.8837,18918.0
2018-08-27 12:15:00,76.38,76.42,76.36,76.39,16057.0,64.8837,64.9177,64.8667,64.8922,16057.0
2018-08-27 12:20:00,76.4,76.45,76.39,76.41,23508.0,64.9007,64.9432,64.8922,64.9092,23508.0
2018-08-27 12:25:00,76.42,76.47,76.41,76.46,14512.0,64.9177,64.9601,64.9092,64.9516,14512.0
2018-08-27 12:30:00,76.47,76.54,76.47,76.53,8310.0,64.9601,65.0196,64.9601,65.0111,8310.0
2018-08-27 12:35:00,76.53,76.56,76.49,76.49,4535.0,65.0111,65.0366,64.9771,64.9771,4535.0
2018-08-27 12:40:00,76.5,76.55,76.5,76.52,4499.0,64.9856,65.0281,64.9856,65.0026,4499.0
2018-08-27 12:45:00,76.52,76.55,76.51,76.53,4001.0,65.0026,65.0281,64.9941,65.0111,4001.0
2018-08-27 12:50:00,76.54,76.57,76.51,76.51,8609.0,65.0196,65.0451,64.9941,64.9941,8609.0
2018-08-27 12:55:00,76.51,76.52,76.49,76.51,7993.0,64.9941,65.0026,64.9771,64.9941,7993.0
2018-08-27 13:00:00,76.52,76.56,76.5,76.55,9680.0,65.0026,65.0366,64.9856,65.0281,9680.0
2018-08-27 13:05:00,76.54,76.54,76.48,76.49,6235.0,65.0196,65.0196,64.9686,64.9771,6235.0
2018-08-27 13:10:00,76.48,76.52,76.47,76.49,7429.0,64.9686,65.0026,64.9601,64.9771,7429.0
2018-08-27 13:15:00,76.49,76.51,76.48,76.48,6249.0,64.9771,64.9941,64.9686,64.9686,6249.0
2018-08-27 13:20:00,76.48,76.5,76.48,76.49,9538.0,64.9686,64.9856,64.9686,64.9771,9538.0
2018-08-27 13:25:00,76.48,76.49,76.46,76.47,14850.0,64.9686,64.9771,64.9516,64.9601,14850.0
2018-08-27 13:30:00,76.48,76.51,76.47,76.47,8302.0,64.9686,64.9941,64.9601,64.9601,8302.0
2018-08-27 13:35:00,76.48,76.48,76.4,76.47,13523.0,64.9686,64.9686,64.9007,64.9601,13523.0
2018-08-27 13:40:00,76.47,76.48,76.42,76.46,9200.0,64.9601,64.9686,64.9177,64.9516,9200.0
2018-08-27 13:45:00,76.45,76.5,76.44,76.44,14629.0,64.9432,64.9856,64.9347,64.9347,14629.0
2018-08-27 13:50:00,76.44,76.46,76.42,76.45,8321.0,64.9347,64.9516,64.9177,64.9432,8321.0
2018-08-27 13:55:00,76.46,76.47,76.44,76.47,6362.0,64.9516,64.9601,64.9347,64.9601,6362.0
2018-08-27 14:00:00,76.47,76.48,76.44,76.46,13347.0,64.9601,64.9686,64.9347,64.9516,13347.0
2018-08-27 14:05:00,76.46,76.47,76.4,76.43,20920.0,64.9516,64.9601,64.9007,64.9262,20920.0
2018-08-27 14:10:00,76.43,76.43,76.4,76.43,4769.0,64.9262,64.9262,64.9007,64.9262,4769.0
2018-08-27 14:15:00,76.42,76.46,76.42,76.44,10162.0,64.9177,64.9516,64.9177,64.9347,10162.0
2018-08-27 14:20:00,76.44,76.44,76.39,76.4,17810.0,64.9347,64.9347,64.8922,64.9007,17810.0
2018-08-27 14:25:00,76.41,76.46,76.4,76.45,24126.0,64.9092,64.9516,64.9007,64.9432,24126.0
2018-08-27 14:30:00,76.44,76.47,76.44,76.44,12313.0,64.9347,64.9601,64.9347,64.9347,12313.0
2018-08-27 14:35:00,76.43,76.51,76.42,76.49,52046.0,64.9262,64.9941,64.9177,64.9771,52046.0
2018-08-27 14:40:00,76.49,76.56,76.49,76.52,37077.0,64.9771,65.0366,64.9771,65.0026,37077.0
2018-08-27 14:45:00,76.52,76.55,76.5,76.53,42584.0,65.0026,65.0281,64.9856,65.0111,42584.0
2018-08-27 14:50:00,76.53,76.58,76.52,76.52,19608.0,65.0111,65.0536,65.0026,65.0026,19608.0
2018-08-27 14:55:00,76.54,76.59,76.53,76.58,12820.0,65.0196,65.0621,65.0111,65.0536,12820.0
2018-08-27 15:00:00,76.58,76.59,76.53,76.56,17589.0,65.0536,65.0621,65.0111,65.0366,17589.0
2018-08-27 15:05:00,76.56,76.56,76.53,76.53,12832.0,65.0366,65.0366,65.0111,65.0111,12832.0
2018-08-27 15:10:00,76.53,76.58,76.5,76.56,64692.0,65.0111,65.0536,64.9856,65.0366,64692.0
2018-08-27 15:15:00,76.55,76.57,76.47,76.48,35919.0,65.0281,65.0451,64.9601,64.9686,35919.0
2018-08-27 15:20:00,76.48,76.53,76.46,76.53,36828.0,64.9686,65.0111,64.9516,65.0111,36828.0
2018-08-27 15:25:00,76.53,76.56,76.53,76.55,23754.0,65.0111,65.0366,65.0111,65.0281,23754.0
2018-08-27 15:30:00,76.54,76.59,76.52,76.58,35342.0,65.0196,65.0621,65.0026,65.0536,35342.0
2018-08-27 15:35:00,76.58,76.63,76.57,76.63,23727.0,65.0536,65.0961,65.0451,65.0961,23727.0
2018-08-27 15:40:00,76.63,76.64,76.59,76.63,35037.0,65.0961,65.1046,65.0621,65.0961,35037.0
2018-08-27 15:45:00,76.64,76.65,76.6,76.63,48481.0,65.1046,65.113,65.0706,65.0961,48481.0
2018-08-27 15:50:00,76.63,76.63,76.56,76.58,58654.0,65.0961,65.0961,65.0366,65.0536,58654.0
2018-08-27 15:55:00,76.58,76.67,76.58,76.65,118915.0,65.0536,65.13,65.0536,65.113,118915.0
2018-08-28 09:30:00,76.82,77.0,76.66,76.75,68225.0,65.2575,65.4104,65.1215,65.198,68225.0
2018-08-28 09:35:00,76.76,76.93,76.75,76.82,30137.0,65.2065,65.3509,65.198,65.2575,30137.0
2018-08-28 09:40:00,76.81,76.85,76.72,76.74,17443.0,65.249,65.2829,65.1725,65.1895,17443.0
2018-08-28 09:45:00,76.76,76.79,76.55,76.74,29477.0,65.2065,65.232,65.0281,65.1895,29477.0
2018-08-28 09:50:00,76.72,76.74,76.47,76.55,22870.0,65.1725,65.1895,64.9601,65.0281,22870.0
2018-08-28 09:55:00,76.53,76.58,76.47,76.57,23965.0,65.0111,65.0536,64.9601,65.0451,23965.0
2018-08-28 10:00:00,76.57,76.68,76.55,76.66,33762.0,65.0451,65.1385,65.0281,65.1215,33762.0
2018-08-28 10:05:00,76.67,76.7,76.62,76.65,65420.0,65.13,65.1555,65.0876,65.113,65420.0
2018-08-28 10:10:00,76.64,76.64,76.5,76.53,19903.0,65.1046,65.1046,64.9856,65.0111,19903.0
2018-08-28 10:15:00,76.51,76.55,76.4,76.49,31531.0,64.9941,65.0281,64.9007,64.9771,31531.0
2018-08-28 10:20:00,76.5,76.54,76.37,76.37,19858.0,64.9856,65.0196,64.8752,64.8752,19858.0
2018-08-28 10:25:00,76.37,76.5,76.33,76.47,19058.0,64.8752,64.9856,64.8412,64.9601,19058.0
2018-08-28 10:30:00,76.47,76.48,76.38,76.42,15963.0,64.9601,64.9686,64.8837,64.9177,15963.0
2018-08-28 10:35:00,76.43,76.54,76.43,76.48,21442.0,64.9262,65.0196,64.9262,64.9686,21442.0
2018-08-28 10:40:00,76.47,76.51,76.44,76.46,57575.0,64.9601,64.9941,64.9347,64.9516,57575.0
2018-08-28 10:45:00,76.47,76.52,76.36,76.36,19724.0,64.9601,65.0026,64.8667,64.8667,19724.0
2018-08-28 10:50:00,76.36,76.51,76.36,76.49,25802.0,64.8667,64.9941,64.8667,64.9771,25802.0
2018-08-28 10:55:00,76.48,76.53,76.44,76.49,52499.0,64.9686,65.0111,64.9347,64.9771,52499.0
2018-08-28 11:00:00,76.5,76.5,76.33,76.33,23545.0,64.9856,64.9856,64.8412,64.8412,23545.0
2018-08-28 11:05:00,76.34,76.45,76.34,76.44,27985.0,64.8497,64.9432,64.8497,64.9347,27985.0
2018-08-28 11:10:00,76.44,76.53,76.42,76.44,24683.0,64.9347,65.0111,64.9177,64.9347,24683.0
2018-08-28 11:15:00,76.45,76.46,76.4,76.42,9661.0,64.9432,64.9516,64.9007,64.9177,9661.0
2018-08-28 11:20:00,76.42,76.48,76.42,76.47,28832.0,64.9177,64.9686,64.9177,64.9601,28832.0
2018-08-28 11:25:00,76.46,76.47,76.43,76.46,13500.0,64.9516,64.9601,64.9262,64.9516,13500.0
2018-08-28 11:30:00,76.45,76.48,76.33,76.33,34689.0,64.9432,64.9686,64.8412,64.8412,34689.0
2018-08-28 11:35:00,76.33,76.34,76.24,76.29,31227.0,64.8412,64.8497,64.7648,64.8072,31227.0
2018-08-28 11:40:00,76.28,76.31,76.25,76.29,14045.0,64.7987,64.8242,64.7733,64.8072,14045.0
2018-08-28 11:45:00,76.29,76.39,76.29,76.36,26373.0,64.8072,64.8922,64.8072,64.8667,26373.0
2018-08-28 11:50:00,76.37,76.38,76.29,76.31,20250.0,64.8752,64.8837,64.8072,64.8242,20250.0
2018-08-28 11:55:00,76.32,76.32,76.25,76.27,12499.0,64.8327,64.8327,64.7733,64.7902,12499.0
2018-08-28 12:00:00,76.27,76.36,76.26,76.34,18255.0,64.7902,64.8667,64.7817,64.8497,18255.0
2018-08-28 12:05:00,76.33,76.36,76.31,76.33,12648.0,64.8412,64.8667,64.8242,64.8412,12648.0
2018-08-28 12:10:00,76.35,76.41,76.31,76.4,16451.0,64.8582,64.9092,64.8242,64.9007,16451.0
2018-08-28 12:15:00,76.4,76.45,76.39,76.44,6390.0,64.9007,64.9432,64.8922,64.9347,6390.0
2018-08-28 12:20:00,76.46,76.46,76.38,76.39,9742.0,64.9516,64.9516,64.8837,64.8922,9742.0
2018-08-28 12:25:00,76.39,76.39,76.24,76.27,40870.0,64.8922,64.8922,64.7648,64.7902,40870.0
2018-08-28 12:30:00,76.27,76.31,76.25,76.31,9623.0,64.7902,64.8242,64.7733,64.8242,9623.0
2018-08-28 12:35:00,76.31,76.35,76.3,76.35,7462.0,64.8242,64.8582,64.8157,64.8582,7462.0
2018-08-28 12:40:00,76.34,76.34,76.28,76.31,6429.0,64.8497,64.8497,64.7987,64.8242,6429.0
2018-08-28 12:45:00,76.31,76.4,76.3,76.4,11738.0,64.8242,64.9007,64.8157,64.9007,11738.0
2018-08-28 12:50:00,76.41,76.48,76.4,76.48,11884.0,64.9092,64.9686,64.9007,64.9686,11884.0
2018-08-28 12:55:00,76.47,76.5,76.43,76.45,13124.0,64.9601,64.9856,64.9262,64.9432,13124.0
2018-08-28 13:00:00,76.45,76.52,76.43,76.51,9985.0,64.9432,65.0026,64.9262,64.9941,9985.0
2018-08-28 13:05:00,76.51,76.57,76.48,76.52,7811.0,64.9941,65.0451,64.9686,65.0026,7811.0
2018-08-28 13:10:00,76.52,76.53,76.44,76.45,9058.0,65.0026,65.0111,64.9347,64.9432,9058.0
2018-08-28 13:15:00,76.45,76.57,76.44,76.55,9724.0,64.9432,65.0451,64.9347,65.0281,9724.0
2018-08-28 13:20:00,76.56,76.58,76.53,76.53,13235.0,65.0366,65.0536,65.0111,65.0111,13235.0
2018-08-28 13:25:00,76.54,76.54,76.43,76.47,11335.0,65.0196,65.0196,64.9262,64.9601,11335.0
2018-08-28 13:30:00,76.47,76.52,76.45,76.51,10509.0,64.9601,65.0026,64.9432,64.9941,10509.0
2018-08-28 13:35:00,76.52,76.55,76.51,76.54,7941.0,65.0026,65.0281,64.9941,65.0196,7941.0
2018-08-28 13:40:00,76.53,76.58,76.53,76.54,11680.0,65.0111,65.0536,65.0111,65.0196,11680.0
2018-08-28 13:45:00,76.54,76.57,76.54,76.56,5506.0,65.0196,65.0451,65.0196,65.0366,5506.0
2018-08-28 13:50:00,76.56,76.61,76.54,76.55,6075.0,65.0366,65.0791,65.0196,65.0281,6075.0
2018-08-28 13:55:00,76.54,76.56,76.51,76.53,14621.0,65.0196,65.0366,64.9941,65.0111,14621.0
2018-08-28 14:00:00,76.54,76.55,76.53,76.54,5321.0,65.0196,65.0281,65.0111,65.0196,5321.0
2018-08-28 14:05:00,76.53,76.56,76.52,76.55,15447.0,65.0111,65.0366,65.0026,65.0281,15447.0
2018-08-28 14:10:00,76.55,76.58,76.54,76.56,6198.0,65.0281,65.0536,65.0196,65.0366,6198.0
2018-08-28 14:15:00,76.55,76.6,76.53,76.6,16025.0,65.0281,65.0706,65.0111,65.0706,16025.0
2018-08-28 14:20:00,76.6,76.6,76.56,76.59,17737.0,65.0706,65.0706,65.0366,65.0621,17737.0
2018-08-28 14:25:00,76.6,76.64,76.57,76.6,11081.0,65.0706,65.1046,65.0451,65.0706,11081.0
2018-08-28 14:30:00,76.6,76.62,76.55,76.57,23851.0,65.0706,65.0876,65.0281,65.0451,23851.0
2018-08-28 14:35:00,76.56,76.59,76.53,76.55,18349.0,65.0366,65.0621,65.0111,65.0281,18349.0
2018-08-28 14:40:00,76.55,76.61,76.55,76.6,10170.0,65.0281,65.0791,65.0281,65.0706,10170.0
2018-08-28 14:45:00,76.6,76.6,76.57,76.58,11760.0,65.0706,65.0706,65.0451,65.0536,11760.0
2018-08-28 14:50:00,76.58,76.66,76.58,76.63,13821.0,65.0536,65.1215,65.0536,65.0961,13821.0
2018-08-28 14:55:00,76.64,76.65,76.58,76.62,13113.0,65.1046,65.113,65.0536,65.0876,13113.0
2018-08-28 15:00:00,76.63,76.65,76.59,76.59,16043.0,65.0961,65.113,65.0621,65.0621,16043.0
2018-08-28 15:05:00,76.58,76.62,76.56,76.6,19146.0,65.0536,65.0876,65.0366,65.0706,19146.0
2018-08-28 15:10:00,76.6,76.61,76.56,76.6,10946.0,65.0706,65.0791,65.0366,65.0706,10946.0
2018-08-28 15:15:00,76.6,76.65,76.58,76.58,19631.0,65.0706,65.113,65.0536,65.0536,19631.0
2018-08-28 15:20:00,76.58,76.58,76.52,76.56,23596.0,65.0536,65.0536,65.0026,65.0366,23596.0
2018-08-28 15:25:00,76.57,76.58,76.54,76.55,23508.0,65.0451,65.0536,65.0196,65.0281,23508.0
2018-08-28 15:30:00,76.56,76.63,76.56,76.63,28716.0,65.0366,65.0961,65.0366,65.0961,28716.0
2018-08-28 15:35:00,76.63,76.66,76.59,76.61,46642.0,65.0961,65.1215,65.0621,65.0791,46642.0
2018-08-28 15:40:00,76.6,76.6,76.49,76.53,72430.0,65.0706,65.0706,64.9771,65.0111,72430.0
2018-08-28 15:45:00,76.52,76.6,76.52,76.57,55246.0,65.0026,65.0706,65.0026,65.0451,55246.0
2018-08-28 15:50:00,76.57,76.57,76.48,76.49,50645.0,65.0451,65.0451,64.9686,64.9771,50645.0
2018-08-28 15:55:00,76.49,76.53,76.42,76.52,168076.0,64.9771,65.0111,64.9177,65.0026,168076.0
2018-08-29 09:30:00,76.73,76.74,76.31,76.4,38381.0,65.181,65.1895,64.8242,64.9007,38381.0
2018-08-29 09:35:00,76.43,76.5,76.34,76.39,17912.0,64.9262,64.9856,64.8497,64.8922,17912.0
2018-08-29 09:40:00,76.37,76.45,76.31,76.38,12100.0,64.8752,64.9432,64.8242,64.8837,12100.0
2018-08-29 09:45:00,76.39,76.43,76.27,76.39,13429.0,64.8922,64.9262,64.7902,64.8922,13429.0
2018-08-29 09:50:00,76.39,76.48,76.35,76.37,13465.0,64.8922,64.9686,64.8582,64.8752,13465.0
2018-08-29 09:55:00,76.35,76.41,76.26,76.37,11595.0,64.8582,64.9092,64.7817,64.8752,11595.0
2018-08-29 10:00:00,76.37,76.38,76.3,76.32,11341.0,64.8752,64.8837,64.8157,64.8327,11341.0
2018-08-29 10:05:00,76.32,76.58,76.31,76.52,28869.0,64.8327,65.0536,64.8242,65.0026,28869.0
2018-08-29 10:10:00,76.51,76.56,76.42,76.55,15138.0,64.9941,65.0366,64.9177,65.0281,15138.0
2018-08-29 10:15:00,76.56,76.59,76.45,76.46,16893.0,65.0366,65.0621,64.9432,64.9516,16893.0
2018-08-29 10:20:00,76.48,76.52,76.44,76.46,12703.0,64.9686,65.0026,64.9347,64.9516,12703.0
2018-08-29 10:25:00,76.46,76.54,76.43,76.54,11443.0,64.9516,65.0196,64.9262,65.0196,11443.0
2018-08-29 10:30:00,76.53,76.54,76.46,76.47,14053.0,65.0111,65.0196,64.9516,64.9601,14053.0
2018-08-29 10:35:00,76.48,76.5,76.42,76.44,23622.0,64.9686,64.9856,64.9177,64.9347,23622.0
2018-08-29 10:40:00,76.44,76.51,76.42,76.51,9296.0,64.9347,64.9941,64.9177,64.9941,9296.0
2018-08-29 10:45:00,76.5,76.62,76.49,76.62,8820.0,64.9856,65.0876,64.9771,65.0876,8820.0
2018-08-29 10:50:00,76.62,76.62,76.56,76.58,30592.0,65.0876,65.0876,65.0366,65.0536,30592.0
2018-08-29 10:55:00,76.59,76.61,76.51,76.6,10399.0,65.0621,65.0791,64.9941,65.0706,10399.0
2018-08-29 11:00:00,76.58,76.65,76.56,76.58,16461.0,65.0536,65.113,65.0366,65.0536,16461.0
2018-08-29 11:05:00,76.59,76.65,76.56,76.58,6930.0,65.0621,65.113,65.0366,65.0536,6930.0
2018-08-29 11:10:00,76.58,76.64,76.56,76.61,6586.0,65.0536,65.1046,65.0366,65.0791,6586.0
2018-08-29 11:15:00,76.62,76.65,76.56,76.61,11349.0,65.0876,65.113,65.0366,65.0791,11349.0
2018-08-29 11:20:00,76.62,76.68,76.61,76.67,7332.0,65.0876,65.1385,65.0791,65.13,7332.0
2018-08-29 11:25:00,76.66,76.79,76.66,76.76,14769.0,65.1215,65.232,65.1215,65.2065,14769.0
2018-08-29 11:30:00,76.75,76.82,76.74,76.75,7001.0,65.198,65.2575,65.1895,65.198,7001.0
2018-08-29 11:35:00,76.73,76.73,76.6,76.61,19568.0,65.181,65.181,65.0706,65.0791,19568.0
2018-08-29 11:40:00,76.61,76.64,76.58,76.61,5875.0,65.0791,65.1046,65.0536,65.0791,5875.0
2018-08-29 11:45:00,76.61,76.67,76.6,76.65,9961.0,65.0791,65.13,65.0706,65.113,9961.0
2018-08-29 11:50:00,76.67,76.69,76.64,76.67,10833.0,65.13,65.147,65.1046,65.13,10833.0
2018-08-29 11:55:00,76.65,76.68,76.63,76.68,5990.0,65.113,65.1385,65.0961,65.1385,5990.0
2018-08-29 12:00:00,76.69,76.72,76.67,76.69,6443.0,65.147,65.1725,65.13,65.147,6443.0
2018-08-29 12:05:00,76.69,76.77,76.68,76.77,7888.0,65.147,65.215,65.1385,65.215,7888.0
2018-08-29 12:10:00,76.76,76.82,76.75,76.82,12738.0,65.2065,65.2575,65.198,65.2575,12738.0
2018-08-29 12:15:00,76.83,76.86,76.8,76.82,12159.0,65.266,65.2914,65.2405,65.2575,12159.0
2018-08-29 12:20:00,76.81,76.82,76.76,76.76,6157.0,65.249,65.2575,65.2065,65.2065,6157.0
2018-08-29 12:25:00,76.77,76.78,76.72,76.76,10225.0,65.215,65.2235,65.1725,65.2065,10225.0
2018-08-29 12:30:00,76.76,76.79,76.74,76.77,7273.0,65.2065,65.232,65.1895,65.215,7273.0
2018-08-29 12:35:00,76.75,76.82,76.75,76.81,10425.0,65.198,65.2575,65.198,65.249,10425.0
2018-08-29 12:40:00,76.81,76.84,76.81,76.82,5000.0,65.249,65.2745,65.249,65.2575,5000.0
2018-08-29 12:45:00,76.83,76.84,76.79,76.8,5339.0,65.266,65.2745,65.232,65.2405,5339.0
2018-08-29 12:50:00,76.8,76.84,76.79,76.8,10782.0,65.2405,65.2745,65.232,65.2405,10782.0
2018-08-29 12:55:00,76.81,76.82,76.77,76.81,5973.0,65.249,65.2575,65.215,65.249,5973.0
2018-08-29 13:00:00,76.82,76.83,76.8,76.82,5311.0,65.2575,65.266,65.2405,65.2575,5311.0
2018-08-29 13:05:00,76.82,76.87,76.81,76.84,6749.0,65.2575,65.2999,65.249,65.2745,6749.0
2018-08-29 13:10:00,76.84,76.86,76.84,76.86,3432.0,65.2745,65.2914,65.2745,65.2914,3432.0
2018-08-29 13:15:00,76.86,76.86,76.8,76.83,3370.0,65.2914,65.2914,65.2405,65.266,3370.0
2018-08-29 13:20:00,76.81,76.81,76.77,76.81,11514.0,65.249,65.249,65.215,65.249,11514.0
2018-08-29 13:25:00,76.81,76.81,76.78,76.78,9833.0,65.249,65.249,65.2235,65.2235,9833.0
2018-08-29 13:30:00,76.78,76.83,76.77,76.81,6422.0,65.2235,65.266,65.215,65.249,6422.0
2018-08-29 13:35:00,76.81,76.82,76.79,76.81,8768.0,65.249,65.2575,65.232,65.249,8768.0
2018-08-29 13:40:00,76.8,76.81,76.78,76.78,6687.0,65.2405,65.249,65.2235,65.2235,6687.0
2018-08-29 13:45:00,76.79,76.8,76.77,76.79,18933.0,65.232,65.2405,65.215,65.232,18933.0
2018-08-29 13:50:00,76.8,76.81,76.78,76.79,8567.0,65.2405,65.249,65.2235,65.232,8567.0
2018-08-29 13:55:00,76.8,76.82,76.79,76.79,18792.0,65.2405,65.2575,65.232,65.232,18792.0
2018-08-29 14:00:00,76.8,76.81,76.77,76.8,13323.0,65.2405,65.249,65.215,65.2405,13323.0
2018-08-29 14:05:00,76.81,76.83,76.79,76.8,9540.0,65.249,65.266,65.232,65.2405,9540.0
2018-08-29 14:10:00,76.81,76.83,76.8,76.81,4748.0,65.249,65.266,65.2405,65.249,4748.0
2018-08-29 14:15:00,76.82,76.82,76.79,76.8,10435.0,65.2575,65.2575,65.232,65.2405,10435.0
2018-08-29 14:20:00,76.8,76.83,76.78,76.79,16475.0,65.2405,65.266,65.2235,65.232,16475.0
2018-08-29 14:25:00,76.81,76.83,76.79,76.8,10426.0,65.249,65.266,65.232,65.2405,10426.0
2018-08-29 14:30:00,76.8,76.8,76.77,76.8,6381.0,65.2405,65.2405,65.215,65.2405,6381.0
2018-08-29 14:35:00,76.81,76.83,76.77,76.8,13134.0,65.249,65.266,65.215,65.2405,13134.0
2018-08-29 14:40:00,76.8,76.83,76.79,76.83,12121.0,65.2405,65.266,65.232,65.266,12121.0
2018-08-29 14:45:00,76.82,76.83,76.8,76.81,7563.0,65.2575,65.266,65.2405,65.249,7563.0
2018-08-29 14:50:00,76.81,76.81,76.76,76.79,10168.0,65.249,65.249,65.2065,65.232,10168.0
2018-08-29 14:55:00,76.78,76.8,76.77,76.78,15701.0,65.2235,65.2405,65.215,65.2235,15701.0
2018-08-29 15:00:00,76.79,76.81,76.78,76.8,13602.0,65.232,65.249,65.2235,65.2405,13602.0
2018-08-29 15:05:00,76.8,76.8,76.77,76.77,16219.0,65.2405,65.2405,65.215,65.215,16219.0
2018-08-29 15:10:00,76.78,76.82,76.78,76.78,9826.0,65.2235,65.2575,65.2235,65.2235,9826.0
2018-08-29 15:15:00,76.79,76.81,76.79,76.8,10699.0,65.232,65.249,65.232,65.2405,10699.0
2018-08-29 15:20:00,76.8,76.82,76.77,76.77,36541.0,65.2405,65.2575,65.215,65.215,36541.0
2018-08-29 15:25:00,76.78,76.83,76.78,76.82,11343.0,65.2235,65.266,65.2235,65.2575,11343.0
2018-08-29 15:30:00,76.82,76.85,76.8,76.84,15735.0,65.2575,65.2829,65.2405,65.2745,15735.0
2018-08-29 15:35:00,76.84,76.88,76.83,76.88,22169.0,65.2745,65.3084,65.266,65.3084,22169.0
2018-08-29 15:40:00,76.88,76.9,76.87,76.87,25597.0,65.3084,65.3254,65.2999,65.2999,25597.0
2018-08-29 15:45:00,76.86,76.89,76.83,76.85,33720.0,65.2914,65.3169,65.266,65.2829,33720.0
2018-08-29 15:50:00,76.86,76.87,76.83,76.84,41437.0,65.2914,65.2999,65.266,65.2745,41437.0
2018-08-29 15:55:00,76.84,76.85,76.78,76.8,126088.0,65.2745,65.2829,65.2235,65.2405,126088.0
2018-08-30 09:30:00,76.63,76.75,76.46,76.57,54253.0,65.0961,65.198,64.9516,65.0451,54253.0
2018-08-30 09:35:00,76.51,76.81,76.51,76.8,16769.0,64.9941,65.249,64.9941,65.2405,16769.0
2018-08-30 09:40:00,76.82,76.89,76.75,76.87,9374.0,65.2575,65.3169,65.198,65.2999,9374.0
2018-08-30 09:45:00,76.89,76.89,76.75,76.79,6303.0,65.3169,65.3169,65.198,65.232,6303.0
2018-08-30 09:50:00,76.74,76.75,76.64,76.64,5484.0,65.1895,65.198,65.1046,65.1046,5484.0
2018-08-30 09:55:00,76.67,76.69,76.59,76.61,8136.0,65.13,65.147,65.0621,65.0791,8136.0
2018-08-30 10:00:00,76.59,76.71,76.58,76.67,7602.0,65.0621,65.164,65.0536,65.13,7602.0
2018-08-30 10:05:00,76.66,76.7,76.53,76.54,6373.0,65.1215,65.1555,65.0111,65.0196,6373.0
2018-08-30 10:10:00,76.54,76.59,76.53,76.58,3448.0,65.0196,65.0621,65.0111,65.0536,3448.0
2018-08-30 10:15:00,76.61,76.68,76.56,76.64,6059.0,65.0791,65.1385,65.0366,65.1046,6059.0
2018-08-30 10:20:00,76.63,76.66,76.56,76.57,12967.0,65.0961,65.1215,65.0366,65.0451,12967.0
2018-08-30 10:25:00,76.59,76.69,76.55,76.69,19225.0,65.0621,65.147,65.0281,65.147,19225.0
2018-08-30 10:30:00,76.7,76.73,76.6,76.69,26637.0,65.1555,65.181,65.0706,65.147,26637.0
2018-08-30 10:35:00,76.7,76.8,76.62,76.63,24702.0,65.1555,65.2405,65.0876,65.0961,24702.0
2018-08-30 10:40:00,76.61,76.68,76.6,76.67,7228.0,65.0791,65.1385,65.0706,65.13,7228.0
2018-08-30 10:45:00,76.65,76.69,76.58,76.69,6021.0,65.113,65.147,65.0536,65.147,6021.0
2018-08-30 10:50:00,76.67,76.76,76.67,76.76,9946.0,65.13,65.2065,65.13,65.2065,9946.0
2018-08-30 10:55:00,76.73,76.77,76.72,76.73,10676.0,65.181,65.215,65.1725,65.181,10676.0
2018-08-30 11:00:00,76.75,76.83,76.75,76.79,11932.0,65.198,65.266,65.198,65.232,11932.0
2018-08-30 11:05:00,76.78,76.78,76.69,76.76,14047.0,65.2235,65.2235,65.147,65.2065,14047.0
2018-08-30 11:10:00,76.76,76.79,76.75,76.77,12707.0,65.2065,65.232,65.198,65.215,12707.0
2018-08-30 11:15:00,76.77,76.78,76.67,76.69,16932.0,65.215,65.2235,65.13,65.147,16932.0
2018-08-30 11:20:00,76.7,76.72,76.61,76.61,6454.0,65.1555,65.1725,65.0791,65.0791,6454.0
2018-08-30 11:25:00,76.62,76.62,76.49,76.5,13202.0,65.0876,65.0876,64.9771,64.9856,13202.0
2018-08-30 11:30:00,76.51,76.53,76.44,76.46,5963.0,64.9941,65.0111,64.9347,64.9516,5963.0
2018-08-30 11:35:00,76.44,76.5,76.43,76.44,8698.0,64.9347,64.9856,64.9262,64.9347,8698.0
2018-08-30 11:40:00,76.42,76.47,76.35,76.38,16088.0,64.9177,64.9601,64.8582,64.8837,16088.0
2018-08-30 11:45:00,76.4,76.4,76.37,76.37,7628.0,64.9007,64.9007,64.8752,64.8752,7628.0
2018-08-30 11:50:00,76.38,76.47,76.38,76.41,17391.0,64.8837,64.9601,64.8837,64.9092,17391.0
2018-08-30 11:55:00,76.42,76.43,76.33,76.34,10210.0,64.9177,64.9262,64.8412,64.8497,10210.0
2018-08-30 12:00:00,76.35,76.42,76.3,76.36,11753.0,64.8582,64.9177,64.8157,64.8667,11753.0
2018-08-30 12:05:00,76.36,76.38,76.3,76.31,6628.0,64.8667,64.8837,64.8157,64.8242,6628.0
2018-08-30 12:10:00,76.3,76.34,76.29,76.33,9281.0,64.8157,64.8497,64.8072,64.8412,9281.0
2018-08-30 12:15:00,76.32,76.36,76.32,76.35,7075.0,64.8327,64.8667,64.8327,64.8582,7075.0
2018-08-30 12:20:00,76.35,76.48,76.35,76.47,15394.0,64.8582,64.9686,64.8582,64.9601,15394.0
2018-08-30 12:25:00,76.47,76.48,76.43,76.43,6180.0,64.9601,64.9686,64.9262,64.9262,6180.0
2018-08-30 12:30:00,76.45,76.47,76.41,76.46,8575.0,64.9432,64.9601,64.9092,64.9516,8575.0
2018-08-30 12:35:00,76.47,76.51,76.46,76.48,5409.0,64.9601,64.9941,64.9516,64.9686,5409.0
2018-08-30 12:40:00,76.5,76.52,76.47,76.47,6374.0,64.9856,65.0026,64.9601,64.9601,6374.0
2018-08-30 12:45:00,76.48,76.5,76.45,76.48,8568.0,64.9686,64.9856,64.9432,64.9686,8568.0
2018-08-30 12:50:00,76.51,76.61,76.5,76.61,7751.0,64.9941,65.0791,64.9856,65.0791,7751.0
2018-08-30 12:55:00,76.61,76.63,76.57,76.62,5028.0,65.0791,65.0961,65.0451,65.0876,5028.0
2018-08-30 13:00:00,76.61,76.66,76.61,76.66,5507.0,65.0791,65.1215,65.0791,65.1215,5507.0
2018-08-30 13:05:00,76.64,76.71,76.64,76.71,5884.0,65.1046,65.164,65.1046,65.164,5884.0
2018-08-30 13:10:00,76.73,76.75,76.69,76.69,4369.0,65.181,65.198,65.147,65.147,4369.0
2018-08-30 13:15:00,76.69,76.72,76.68,76.71,7037.0,65.147,65.1725,65.1385,65.164,7037.0
2018-08-30 13:20:00,76.71,76.74,76.71,76.72,4569.0,65.164,65.1895,65.164,65.1725,4569.0
2018-08-30 13:25:00,76.72,76.73,76.68,76.69,4353.0,65.1725,65.181,65.1385,65.147,4353.0
2018-08-30 13:30:00,76.68,76.7,76.66,76.7,5380.0,65.1385,65.1555,65.1215,65.1555,5380.0
2018-08-30 13:35:00,76.69,76.73,76.65,76.7,6029.0,65.147,65.181,65.113,65.1555,6029.0
2018-08-30 13:40:00,76.71,76.71,76.68,76.69,6808.0,65.164,65.164,65.1385,65.147,6808.0
2018-08-30 13:45:00,76.69,76.72,76.69,76.69,8122.0,65.147,65.1725,65.147,65.147,8122.0
2018-08-30 13:50:00,76.71,76.71,76.61,76.61,11370.0,65.164,65.164,65.0791,65.0791,11370.0
2018-08-30 13:55:00,76.61,76.62,76.54,76.54,4093.0,65.0791,65.0876,65.0196,65.0196,4093.0
2018-08-30 14:00:00,76.56,76.58,76.52,76.55,7576.0,65.0366,65.0536,65.0026,65.0281,7576.0
2018-08-30 14:05:00,76.56,76.56,76.48,76.49,10677.0,65.0366,65.0366,64.9686,64.9771,10677.0
2018-08-30 14:10:00,76.49,76.51,76.47,76.49,15690.0,64.9771,64.9941,64.9601,64.9771,15690.0
2018-08-30 14:15:00,76.48,76.51,76.27,76.27,40172.0,64.9686,64.9941,64.7902,64.7902,40172.0
2018-08-30 14:20:00,76.27,76.31,76.08,76.19,26066.0,64.7902,64.8242,64.6288,64.7223,26066.0
2018-08-30 14:25:00,76.17,76.25,76.16,76.18,9615.0,64.7053,64.7733,64.6968,64.7138,9615.0
2018-08-30 14:30:00,76.19,76.29,76.17,76.26,12040.0,64.7223,64.8072,64.7053,64.7817,12040.0
2018-08-30 14:35:00,76.28,76.38,76.25,76.38,13689.0,64.7987,64.8837,64.7733,64.8837,13689.0
2018-08-30 14:40:00,76.38,76.41,76.34,76.38,17503.0,64.8837,64.9092,64.8497,64.8837,17503.0
2018-08-30 14:45:00,76.37,76.49,76.35,76.48,9325.0,64.8752,64.9771,64.8582,64.9686,9325.0
2018-08-30 14:50:00,76.47,76.47,76.42,76.46,15859.0,64.9601,64.9601,64.9177,64.9516,15859.0
2018-08-30 14:55:00,76.44,76.44,76.35,76.35,16588.0,64.9347,64.9347,64.8582,64.8582,16588.0
2018-08-30 15:00:00,76.34,76.34,76.18,76.26,12593.0,64.8497,64.8497,64.7138,64.7817,12593.0
2018-08-30 15:05:00,76.24,76.3,76.22,76.28,20455.0,64.7648,64.8157,64.7478,64.7987,20455.0
2018-08-30 15:10:00,76.27,76.33,76.24,76.28,18002.0,64.7902,64.8412,64.7648,64.7987,18002.0
2018-08-30 15:15:00,76.28,76.29,76.21,76.25,13763.0,64.7987,64.8072,64.7393,64.7733,13763.0
2018-08-30 15:20:00,76.26,76.3,76.22,76.26,14312.0,64.7817,64.8157,64.7478,64.7817,14312.0
2018-08-30 15:25:00,76.26,76.28,76.23,76.26,18660.0,64.7817,64.7987,64.7563,64.7817,18660.0
2018-08-30 15:30:00,76.26,76.32,76.25,76.31,25990.0,64.7817,64.8327,64.7733,64.8242,25990.0
2018-08-30 15:35:00,76.32,76.33,76.22,76.28,66035.0,64.8327,64.8412,64.7478,64.7987,66035.0
2018-08-30 15:40:00,76.27,76.32,76.25,76.27,27515.0,64.7902,64.8327,64.7733,64.7902,27515.0
2018-08-30 15:45:00,76.27,76.31,76.24,76.25,25774.0,64.7902,64.8242,64.7648,64.7733,25774.0
2018-08-30 15:50:00,76.24,76.31,76.23,76.31,36140.0,64.7648,64.8242,64.7563,64.8242,36140.0
2018-08-30 15:55:00,76.29,76.41,76.28,76.35,90720.0,64.8072,64.9092,64.7987,64.8582,90720.0
2018-08-31 09:30:00,76.23,76.58,76.21,76.41,33486.0,64.7563,65.0536,64.7393,64.9092,33486.0
2018-08-31 09:35:00,76.45,76.61,76.44,76.5,4557.0,64.9432,65.0791,64.9347,64.9856,4557.0
2018-08-31 09:40:00,76.47,76.61,76.45,76.5,9543.0,64.9601,65.0791,64.9432,64.9856,9543.0
2018-08-31 09:45:00,76.54,76.68,76.51,76.51,6711.0,65.0196,65.1385,64.9941,64.9941,6711.0
2018-08-31 09:50:00,76.54,76.56,76.47,76.52,5239.0,65.0196,65.0366,64.9601,65.0026,5239.0
2018-08-31 09:55:00,76.53,76.56,76.43,76.48,6265.0,65.0111,65.0366,64.9262,64.9686,6265.0
2018-08-31 10:00:00,76.51,76.6,76.5,76.58,5838.0,64.9941,65.0706,64.9856,65.0536,5838.0
2018-08-31 10:05:00,76.61,76.74,76.59,76.73,8117.0,65.0791,65.1895,65.0621,65.181,8117.0
2018-08-31 10:10:00,76.75,76.78,76.71,76.78,5669.0,65.198,65.2235,65.164,65.2235,5669.0
2018-08-31 10:15:00,76.79,76.81,76.64,76.66,23813.0,65.232,65.249,65.1046,65.1215,23813.0
2018-08-31 10:20:00,76.67,76.74,76.63,76.7,8014.0,65.13,65.1895,65.0961,65.1555,8014.0
2018-08-31 10:25:00,76.68,76.69,76.56,76.63,8112.0,65.1385,65.147,65.0366,65.0961,8112.0
2018-08-31 10:30:00,76.64,76.69,76.58,76.59,5818.0,65.1046,65.147,65.0536,65.0621,5818.0
2018-08-31 10:35:00,76.61,76.66,76.6,76.66,8736.0,65.0791,65.1215,65.0706,65.1215,8736.0
2018-08-31 10:40:00,76.68,76.69,76.56,76.58,8581.0,65.1385,65.147,65.0366,65.0536,8581.0
2018-08-31 10:45:00,76.56,76.56,76.46,76.47,11695.0,65.0366,65.0366,64.9516,64.9601,11695.0
2018-08-31 10:50:00,76.45,76.56,76.45,76.55,6261.0,64.9432,65.0366,64.9432,65.0281,6261.0
2018-08-31 10:55:00,76.54,76.6,76.54,76.59,5274.0,65.0196,65.0706,65.0196,65.0621,5274.0
2018-08-31 11:00:00,76.59,76.65,76.59,76.61,7297.0,65.0621,65.113,65.0621,65.0791,7297.0
2018-08-31 11:05:00,76.59,76.59,76.43,76.43,9010.0,65.0621,65.0621,64.9262,64.9262,9010.0
2018-08-31 11:10:00,76.42,76.49,76.42,76.49,6936.0,64.9177,64.9771,64.9177,64.9771,6936.0
2018-08-31 11:15:00,76.47,76.5,76.44,76.48,4355.0,64.9601,64.9856,64.9347,64.9686,4355.0
2018-08-31 11:20:00,76.47,76.49,76.37,76.49,11841.0,64.9601,64.9771,64.8752,64.9771,11841.0
2018-08-31 11:25:00,76.49,76.49,76.41,76.45,4985.0,64.9771,64.9771,64.9092,64.9432,4985.0
2018-08-31 11:30:00,76.45,76.52,76.44,76.44,8204.0,64.9432,65.0026,64.9347,64.9347,8204.0
2018-08-31 11:35:00,76.46,76.57,76.45,76.56,6394.0,64.9516,65.0451,64.9432,65.0366,6394.0
2018-08-31 11:40:00,76.56,76.56,76.44,76.45,6954.0,65.0366,65.0366,64.9347,64.9432,6954.0
2018-08-31 11:45:00,76.45,76.47,76.4,76.41,8675.0,64.9432,64.9601,64.9007,64.9092,8675.0
2018-08-31 11:50:00,76.41,76.48,76.38,76.42,9763.0,64.9092,64.9686,64.8837,64.9177,9763.0
2018-08-31 11:55:00,76.44,76.5,76.43,76.5,18573.0,64.9347,64.9856,64.9262,64.9856,18573.0
2018-08-31 12:00:00,76.5,76.5,76.43,76.47,14614.0,64.9856,64.9856,64.9262,64.9601,14614.0
2018-08-31 12:05:00,76.45,76.46,76.39,76.45,20227.0,64.9432,64.9516,64.8922,64.9432,20227.0
2018-08-31 12:10:00,76.44,76.49,76.44,76.44,6233.0,64.9347,64.9771,64.9347,64.9347,6233.0
2018-08-31 12:15:00,76.44,76.5,76.44,76.49,11506.0,64.9347,64.9856,64.9347,64.9771,11506.0
2018-08-31 12:20:00,76.48,76.48,76.42,76.45,6395.0,64.9686,64.9686,64.9177,64.9432,6395.0
2018-08-31 12:25:00,76.45,76.46,76.44,76.44,8249.0,64.9432,64.9516,64.9347,64.9347,8249.0
2018-08-31 12:30:00,76.43,76.44,76.31,76.33,21225.0,64.9262,64.9347,64.8242,64.8412,21225.0
2018-08-31 12:35:00,76.34,76.35,76.3,76.33,11873.0,64.8497,64.8582,64.8157,64.8412,11873.0
2018-08-31 12:40:00,76.34,76.42,76.34,76.39,6046.0,64.8497,64.9177,64.8497,64.8922,6046.0
2018-08-31 12:45:00,76.39,76.42,76.38,76.4,6250.0,64.8922,64.9177,64.8837,64.9007,6250.0
2018-08-31 12:50:00,76.4,76.41,76.37,76.39,11646.0,64.9007,64.9092,64.8752,64.8922,11646.0
2018-08-31 12:55:00,76.38,76.42,76.37,76.42,3089.0,64.8837,64.9177,64.8752,64.9177,3089.0
2018-08-31 13:00:00,76.39,76.41,76.39,76.39,3040.0,64.8922,64.9092,64.8922,64.8922,3040.0
2018-08-31 13:05:00,76.37,76.42,76.35,76.4,6212.0,64.8752,64.9177,64.8582,64.9007,6212.0
2018-08-31 13:10:00,76.41,76.42,76.38,76.42,8764.0,64.9092,64.9177,64.8837,64.9177,8764.0
2018-08-31 13:15:00,76.41,76.44,76.4,76.44,3866.0,64.9092,64.9347,64.9007,64.9347,3866.0
2018-08-31 13:20:00,76.44,76.48,76.43,76.48,5084.0,64.9347,64.9686,64.9262,64.9686,5084.0
2018-08-31 13:25:00,76.48,76.49,76.47,76.49,3260.0,64.9686,64.9771,64.9601,64.9771,3260.0
2018-08-31 13:30:00,76.48,76.51,76.41,76.51,5601.0,64.9686,64.9941,64.9092,64.9941,5601.0
2018-08-31 13:35:00,76.51,76.52,76.45,76.48,4378.0,64.9941,65.0026,64.9432,64.9686,4378.0
2018-08-31 13:40:00,76.46,76.47,76.43,76.46,4146.0,64.9516,64.9601,64.9262,64.9516,4146.0
2018-08-31 13:45:00,76.47,76.54,76.46,76.53,3755.0,64.9601,65.0196,64.9516,65.0111,3755.0
2018-08-31 13:50:00,76.52,76.66,76.51,76.65,16047.0,65.0026,65.1215,64.9941,65.113,16047.0
2018-08-31 13:55:00,76.64,76.67,76.62,76.65,11243.0,65.1046,65.13,65.0876,65.113,11243.0
2018-08-31 14:00:00,76.66,76.69,76.62,76.62,14050.0,65.1215,65.147,65.0876,65.0876,14050.0
2018-08-31 14:05:00,76.63,76.67,76.6,76.66,6211.0,65.0961,65.13,65.0706,65.1215,6211.0
2018-08-31 14:10:00,76.66,76.67,76.58,76.61,7198.0,65.1215,65.13,65.0536,65.0791,7198.0
2018-08-31 14:15:00,76.6,76.61,76.54,76.57,13568.0,65.0706,65.0791,65.0196,65.0451,13568.0
2018-08-31 14:20:00,76.58,76.63,76.55,76.55,14908.0,65.0536,65.0961,65.0281,65.0281,14908.0
2018-08-31 14:25:00,76.55,76.64,76.54,76.64,8421.0,65.0281,65.1046,65.0196,65.1046,8421.0
2018-08-31 14:30:00,76.64,76.64,76.58,76.6,12655.0,65.1046,65.1046,65.0536,65.0706,12655.0
2018-08-31 14:35:00,76.6,76.6,76.55,76.59,17014.0,65.0706,65.0706,65.0281,65.0621,17014.0
2018-08-31 14:40:00,76.59,76.67,76.59,76.64,12406.0,65.0621,65.13,65.0621,65.1046,12406.0
2018-08-31 14:45:00,76.64,76.68,76.64,76.67,16508.0,65.1046,65.1385,65.1046,65.13,16508.0
2018-08-31 14:50:00,76.68,76.74,76.66,76.72,16142.0,65.1385,65.1895,65.1215,65.1725,16142.0
2018-08-31 14:55:00,76.69,76.73,76.67,76.69,19792.0,65.147,65.181,65.13,65.147,19792.0
2018-08-31 15:00:00,76.67,76.75,76.66,76.75,13371.0,65.13,65.198,65.1215,65.198,13371.0
2018-08-31 15:05:00,76.76,76.82,76.75,76.78,16482.0,65.2065,65.2575,65.198,65.2235,16482.0
2018-08-31 15:10:00,76.77,76.83,76.77,76.83,12212.0,65.215,65.266,65.215,65.266,12212.0
2018-08-31 15:15:00,76.83,76.86,76.81,76.86,22533.0,65.266,65.2914,65.249,65.2914,22533.0
2018-08-31 15:20:00,76.86,76.87,76.73,76.75,29475.0,65.2914,65.2999,65.181,65.198,29475.0
2018-08-31 15:25:00,76.76,76.76,76.65,76.71,25554.0,65.2065,65.2065,65.113,65.164,25554.0
2018-08-31 15:30:00,76.71,76.79,76.69,76.79,44564.0,65.164,65.232,65.147,65.232,44564.0
2018-08-31 15:35:00,76.8,76.83,76.77,76.77,28642.0,65.2405,65.266,65.215,65.215,28642.0
2018-08-31 15:40:00,76.77,76.77,76.68,76.7,25262.0,65.215,65.215,65.1385,65.1555,25262.0
2018-08-31 15:45:00,76.7,76.73,76.66,76.72,38179.0,65.1555,65.181,65.1215,65.1725,38179.0
2018-08-31 15:50:00,76.72,76.79,76.71,76.74,62939.0,65.1725,65.232,65.164,65.1895,62939.0
2018-08-31 15:55:00,76.75,76.82,76.71,76.73,144137.0,65.198,65.2575,65.164,65.181,144137.0
2018-09-04 09:30:00,76.7,76.7,76.17,76.3,49982.0,65.1555,65.1555,64.7053,64.8157,49982.0
2018-09-04 09:35:00,76.3,76.32,76.23,76.27,10908.0,64.8157,64.8327,64.7563,64.7902,10908.0
2018-09-04 09:40:00,76.3,76.4,76.23,76.33,23681.0,64.8157,64.9007,64.7563,64.8412,23681.0
2018-09-04 09:45:00,76.35,76.36,76.23,76.23,8669.0,64.8582,64.8667,64.7563,64.7563,8669.0
2018-09-04 09:50:00,76.22,76.26,76.16,76.19,15243.0,64.7478,64.7817,64.6968,64.7223,15243.0
2018-09-04 09:55:00,76.2,76.25,76.14,76.17,19109.0,64.7308,64.7733,64.6798,64.7053,19109.0
2018-09-04 10:00:00,76.21,76.3,76.18,76.18,26845.0,64.7393,64.8157,64.7138,64.7138,26845.0
2018-09-04 10:05:00,76.21,76.27,76.17,76.19,28476.0,64.7393,64.7902,64.7053,64.7223,28476.0
2018-09-04 10:10:00,76.19,76.23,76.16,76.18,16700.0,64.7223,64.7563,64.6968,64.7138,16700.0
2018-09-04 10:15:00,76.17,76.25,76.17,76.23,14264.0,64.7053,64.7733,64.7053,64.7563,14264.0
2018-09-04 10:20:00,76.23,76.29,76.19,76.2,23401.0,64.7563,64.8072,64.7223,64.7308,23401.0
2018-09-04 10:25:00,76.17,76.2,76.05,76.05,18050.0,64.7053,64.7308,64.6034,64.6034,18050.0
2018-09-04 10:30:00,76.05,76.14,76.05,76.09,15933.0,64.6034,64.6798,64.6034,64.6373,15933.0
2018-09-04 10:35:00,76.08,76.09,75.99,76.07,14756.0,64.6288,64.6373,64.5524,64.6203,14756.0
2018-09-04 10:40:00,76.06,76.09,76.03,76.06,20411.0,64.6119,64.6373,64.5864,64.6119,20411.0
2018-09-04 10:45:00,76.04,76.14,76.01,76.14,13593.0,64.5949,64.6798,64.5694,64.6798,13593.0
2018-09-04 10:50:00,76.13,76.27,76.12,76.26,9020.0,64.6713,64.7902,64.6628,64.7817,9020.0
2018-09-04 10:55:00,76.25,76.27,76.17,76.18,10339.0,64.7733,64.7902,64.7053,64.7138,10339.0
2018-09-04 11:00:00,76.16,76.16,76.1,76.13,9100.0,64.6968,64.6968,64.6458,64.6713,9100.0
2018-09-04 11:05:00,76.11,76.14,76.06,76.1,9003.0,64.6543,64.6798,64.6119,64.6458,9003.0
2018-09-04 11:10:00,76.1,76.11,75.98,75.98,8315.0,64.6458,64.6543,64.5439,64.5439,8315.0
2018-09-04 11:15:00,75.99,76.01,75.95,76.01,7236.0,64.5524,64.5694,64.5184,64.5694,7236.0
2018-09-04 11:20:00,76.0,76.0,75.82,75.87,25894.0,64.5609,64.5609,64.408,64.4504,25894.0
2018-09-04 11:25:00,75.87,75.88,75.79,75.81,7925.0,64.4504,64.4589,64.3825,64.3995,7925.0
2018-09-04 11:30:00,75.79,75.83,75.77,75.82,10635.0,64.3825,64.4165,64.3655,64.408,10635.0
2018-09-04 11:35:00,75.84,75.94,75.84,75.92,9358.0,64.425,64.5099,64.425,64.4929,9358.0
2018-09-04 11:40:00,75.93,75.93,75.82,75.83,12286.0,64.5014,64.5014,64.408,64.4165,12286.0
2018-09-04 11:45:00,75.84,75.88,75.84,75.86,10043.0,64.425,64.4589,64.425,64.442,10043.0
2018-09-04 11:50:00,75.87,75.89,75.77,75.89,12933.0,64.4504,64.4674,64.3655,64.4674,12933.0
2018-09-04 11:55:00,75.88,75.88,75.77,75.79,8196.0,64.4589,64.4589,64.3655,64.3825,8196.0
2018-09-04 12:00:00,75.8,75.82,75.75,75.77,10317.0,64.391,64.408,64.3485,64.3655,10317.0
2018-09-04 12:05:00,75.75,75.78,75.71,75.76,10006.0,64.3485,64.374,64.3145,64.357,10006.0
2018-09-04 12:10:00,75.75,75.85,75.71,75.82,26256.0,64.3485,64.4335,64.3145,64.408,26256.0
2018-09-04 12:15:00,75.82,75.92,75.8,75.87,8116.0,64.408,64.4929,64.391,64.4504,8116.0
2018-09-04 12:20:00,75.87,75.88,75.74,75.74,8351.0,64.4504,64.4589,64.34,64.34,8351.0
2018-09-04 12:25:00,75.73,75.83,75.73,75.82,7898.0,64.3315,64.4165,64.3315,64.408,7898.0
2018-09-04 12:30:00,75.82,75.84,75.77,75.81,9394.0,64.408,64.425,64.3655,64.3995,9394.0
2018-09-04 12:35:00,75.81,75.84,75.77,75.8,9217.0,64.3995,64.425,64.3655,64.391,9217.0
2018-09-04 12:40:00,75.79,75.84,75.78,75.83,5610.0,64.3825,64.425,64.374,64.4165,5610.0
2018-09-04 12:45:00,75.81,75.88,75.8,75.87,9651.0,64.3995,64.4589,64.391,64.4504,9651.0
2018-09-04 12:50:00,75.85,75.9,75.83,75.85,6271.0,64.4335,64.4759,64.4165,64.4335,6271.0
2018-09-04 12:55:00,75.88,75.93,75.87,75.89,14444.0,64.4589,64.5014,64.4504,64.4674,14444.0
2018-09-04 13:00:00,75.89,75.97,75.87,75.93,16021.0,64.4674,64.5354,64.4504,64.5014,16021.0
2018-09-04 13:05:00,75.93,75.95,75.89,75.95,7662.0,64.5014,64.5184,64.4674,64.5184,7662.0
2018-09-04 13:10:00,75.94,75.98,75.88,75.95,10186.0,64.5099,64.5439,64.4589,64.5184,10186.0
2018-09-04 13:15:00,75.96,76.0,75.92,75.94,8626.0,64.5269,64.5609,64.4929,64.5099,8626.0
2018-09-04 13:20:00,75.93,75.96,75.91,75.91,5886.0,64.5014,64.5269,64.4844,64.4844,5886.0
2018-09-04 13:25:00,75.93,75.97,75.91,75.95,16522.0,64.5014,64.5354,64.4844,64.5184,16522.0
2018-09-04 13:30:00,75.96,76.0,75.94,75.98,8684.0,64.5269,64.5609,64.5099,64.5439,8684.0
2018-09-04 13:35:00,75.96,76.0,75.92,75.93,14257.0,64.5269,64.5609,64.4929,64.5014,14257.0
2018-09-04 13:40:00,75.92,76.0,75.86,75.89,22029.0,64.4929,64.5609,64.442,64.4674,22029.0
2018-09-04 13:45:00,75.9,75.94,75.87,75.93,8750.0,64.4759,64.5099,64.4504,64.5014,8750.0
2018-09-04 13:50:00,75.94,76.02,75.94,76.0,9742.0,64.5099,64.5779,64.5099,64.5609,9742.0
2018-09-04 13:55:00,76.01,76.03,75.97,76.03,14965.0,64.5694,64.5864,64.5354,64.5864,14965.0
2018-09-04 14:00:00,76.04,76.05,76.0,76.03,17950.0,64.5949,64.6034,64.5609,64.5864,17950.0
2018-09-04 14:05:00,76.03,76.13,76.03,76.09,24078.0,64.5864,64.6713,64.5864,64.6373,24078.0
2018-09-04 14:10:00,76.1,76.14,76.1,76.12,13217.0,64.6458,64.6798,64.6458,64.6628,13217.0
2018-09-04 14:15:00,76.13,76.19,76.1,76.15,18329.0,64.6713,64.7223,64.6458,64.6883,18329.0
2018-09-04 14:20:00,76.15,76.24,76.13,76.2,17902.0,64.6883,64.7648,64.6713,64.7308,17902.0
2018-09-04 14:25:00,76.2,76.2,76.14,76.16,9902.0,64.7308,64.7308,64.6798,64.6968,9902.0
2018-09-04 14:30:00,76.14,76.18,76.12,76.18,11364.0,64.6798,64.7138,64.6628,64.7138,11364.0
2018-09-04 14:35:00,76.18,76.2,76.15,76.18,9458.0,64.7138,64.7308,64.6883,64.7138,9458.0
2018-09-04 14:40:00,76.17,76.24,76.16,76.22,9976.0,64.7053,64.7648,64.6968,64.7478,9976.0
2018-09-04 14:45:00,76.23,76.25,76.2,76.23,9795.0,64.7563,64.7733,64.7308,64.7563,9795.0
2018-09-04 14:50:00,76.22,76.26,76.21,76.25,8135.0,64.7478,64.7817,64.7393,64.7733,8135.0
2018-09-04 14:55:00,76.24,76.33,76.23,76.3,13835.0,64.7648,64.8412,64.7563,64.8157,13835.0
2018-09-04 15:00:00,76.31,76.34,76.24,76.27,11957.0,64.8242,64.8497,64.7648,64.7902,11957.0
2018-09-04 15:05:00,76.27,76.31,76.24,76.28,16437.0,64.7902,64.8242,64.7648,64.7987,16437.0
2018-09-04 15:10:00,76.27,76.29,76.24,76.28,16595.0,64.7902,64.8072,64.7648,64.7987,16595.0
2018-09-04 15:15:00,76.29,76.29,76.24,76.24,8235.0,64.8072,64.8072,64.7648,64.7648,8235.0
2018-09-04 15:20:00,76.25,76.3,76.24,76.25,20367.0,64.7733,64.8157,64.7648,64.7733,20367.0
2018-09-04 15:25:00,76.24,76.29,76.22,76.27,16189.0,64.7648,64.8072,64.7478,64.7902,16189.0
2018-09-04 15:30:00,76.27,76.29,76.24,76.28,25018.0,64.7902,64.8072,64.7648,64.7987,25018.0
2018-09-04 15:35:00,76.28,76.32,76.25,76.31,25454.0,64.7987,64.8327,64.7733,64.8242,25454.0
2018-09-04 15:40:00,76.31,76.32,76.22,76.23,40854.0,64.8242,64.8327,64.7478,64.7563,40854.0
2018-09-04 15:45:00,76.24,76.3,76.22,76.27,46385.0,64.7648,64.8157,64.7478,64.7902,46385.0
2018-09-04 15:50:00,76.28,76.28,76.22,76.23,56457.0,64.7987,64.7987,64.7478,64.7563,56457.0
2018-09-04 15:55:00,76.23,76.43,76.23,76.4,130512.0,64.7563,64.9262,64.7563,64.9007,130512.0
2018-09-05 09:30:00,76.21,76.37,76.11,76.17,30589.0,64.7393,64.8752,64.6543,64.7053,30589.0
2018-09-05 09:35:00,76.17,76.65,76.17,76.56,16689.0,64.7053,65.113,64.7053,65.0366,16689.0
2018-09-05 09:40:00,76.6,76.69,76.56,76.63,9306.0,65.0706,65.147,65.0366,65.0961,9306.0
2018-09-05 09:45:00,76.6,76.77,76.6,76.77,12607.0,65.0706,65.215,65.0706,65.215,12607.0
2018-09-05 09:50:00,76.74,76.74,76.57,76.6,11393.0,65.1895,65.1895,65.0451,65.0706,11393.0
2018-09-05 09:55:00,76.61,76.69,76.4,76.5,15593.0,65.0791,65.147,64.9007,64.9856,15593.0
2018-09-05 10:00:00,76.45,76.57,76.41,76.55,11661.0,64.9432,65.0451,64.9092,65.0281,11661.0
2018-09-05 10:05:00,76.52,76.64,76.47,76.63,19217.0,65.0026,65.1046,64.9601,65.0961,19217.0
2018-09-05 10:10:00,76.63,76.63,76.35,76.38,13882.0,65.0961,65.0961,64.8582,64.8837,13882.0
2018-09-05 10:15:00,76.36,76.5,76.35,76.45,18587.0,64.8667,64.9856,64.8582,64.9432,18587.0
2018-09-05 10:20:00,76.43,76.53,76.3,76.49,24915.0,64.9262,65.0111,64.8157,64.9771,24915.0
2018-09-05 10:25:00,76.49,76.78,76.46,76.76,6564.0,64.9771,65.2235,64.9516,65.2065,6564.0
2018-09-05 10:30:00,76.75,76.75,76.68,76.72,13084.0,65.198,65.198,65.1385,65.1725,13084.0
2018-09-05 10:35:00,76.69,76.77,76.64,76.72,11486.0,65.147,65.215,65.1046,65.1725,11486.0
2018-09-05 10:40:00,76.69,76.8,76.68,76.77,24182.0,65.147,65.2405,65.1385,65.215,24182.0
2018-09-05 10:45:00,76.78,76.85,76.73,76.73,11462.0,65.2235,65.2829,65.181,65.181,11462.0
2018-09-05 10:50:00,76.74,76.83,76.71,76.81,13105.0,65.1895,65.266,65.164,65.249,13105.0
2018-09-05 10:55:00,76.8,76.89,76.8,76.85,14189.0,65.2405,65.3169,65.2405,65.2829,14189.0
2018-09-05 11:00:00,76.83,76.9,76.81,76.86,20322.0,65.266,65.3254,65.249,65.2914,20322.0
2018-09-05 11:05:00,76.88,76.9,76.83,76.87,10470.0,65.3084,65.3254,65.266,65.2999,10470.0
2018-09-05 11:10:00,76.86,76.91,76.82,76.88,12360.0,65.2914,65.3339,65.2575,65.3084,12360.0
2018-09-05 11:15:00,76.88,76.97,76.86,76.96,18577.0,65.3084,65.3849,65.2914,65.3764,18577.0
2018-09-05 11:20:00,76.97,76.98,76.92,76.94,28912.0,65.3849,65.3934,65.3424,65.3594,28912.0
2018-09-05 11:25:00,76.94,76.94,76.83,76.86,32797.0,65.3594,65.3594,65.266,65.2914,32797.0
2018-09-05 11:30:00,76.86,76.9,76.79,76.87,23180.0,65.2914,65.3254,65.232,65.2999,23180.0
2018-09-05 11:35:00,76.88,76.94,76.83,76.94,9562.0,65.3084,65.3594,65.266,65.3594,9562.0
2018-09-05 11:40:00,76.93,76.97,76.88,76.96,17301.0,65.3509,65.3849,65.3084,65.3764,17301.0
2018-09-05 11:45:00,76.95,76.97,76.89,76.96,13300.0,65.3679,65.3849,65.3169,65.3764,13300.0
2018-09-05 11:50:00,76.97,77.12,76.97,77.04,290610.0,65.3849,65.5123,65.3849,65.4443,290610.0
2018-09-05 11:55:00,77.02,77.06,76.96,77.01,18735.0,65.4274,65.4613,65.3764,65.4189,18735.0
2018-09-05 12:00:00,76.99,77.16,76.99,77.07,13104.0,65.4019,65.5463,65.4019,65.4698,13104.0
2018-09-05 12:05:00,77.07,77.13,77.05,77.12,32705.0,65.4698,65.5208,65.4528,65.5123,32705.0
2018-09-05 12:10:00,77.11,77.12,77.02,77.06,28619.0,65.5038,65.5123,65.4274,65.4613,28619.0
2018-09-05 12:15:00,77.05,77.19,77.05,77.17,6729.0,65.4528,65.5718,65.4528,65.5548,6729.0
2018-09-05 12:20:00,77.18,77.25,77.17,77.25,8168.0,65.5633,65.6227,65.5548,65.6227,8168.0
2018-09-05 12:25:00,77.26,77.33,77.23,77.28,9895.0,65.6312,65.6907,65.6057,65.6482,9895.0
2018-09-05 12:30:00,77.28,77.37,77.23,77.28,12110.0,65.6482,65.7247,65.6057,65.6482,12110.0
2018-09-05 12:35:00,77.28,77.33,77.27,77.31,8948.0,65.6482,65.6907,65.6397,65.6737,8948.0
2018-09-05 12:40:00,77.32,77.32,77.26,77.29,8480.0,65.6822,65.6822,65.6312,65.6567,8480.0
2018-09-05 12:45:00,77.28,77.3,77.25,77.26,7840.0,65.6482,65.6652,65.6227,65.6312,7840.0
2018-09-05 12:50:00,77.26,77.34,77.24,77.32,13362.0,65.6312,65.6992,65.6142,65.6822,13362.0
2018-09-05 12:55:00,77.32,77.34,77.19,77.19,21934.0,65.6822,65.6992,65.5718,65.5718,21934.0
2018-09-05 13:00:00,77.2,77.28,77.19,77.26,34940.0,65.5803,65.6482,65.5718,65.6312,34940.0
2018-09-05 13:05:00,77.25,77.46,77.25,77.43,22103.0,65.6227,65.8011,65.6227,65.7756,22103.0
2018-09-05 13:10:00,77.41,77.48,77.4,77.42,9597.0,65.7587,65.8181,65.7502,65.7672,9597.0
2018-09-05 13:15:00,77.4,77.52,77.4,77.51,10501.0,65.7502,65.8521,65.7502,65.8436,10501.0
2018-09-05 13:20:00,77.47,77.52,77.46,77.5,6857.0,65.8096,65.8521,65.8011,65.8351,6857.0
2018-09-05 13:25:00,77.5,77.56,77.46,77.54,12602.0,65.8351,65.8861,65.8011,65.8691,12602.0
2018-09-05 13:30:00,77.53,77.6,77.52,77.54,15451.0,65.8606,65.9201,65.8521,65.8691,15451.0
2018-09-05 13:35:00,77.53,77.53,77.39,77.42,12161.0,65.8606,65.8606,65.7417,65.7672,12161.0
2018-09-05 13:40:00,77.4,77.4,77.36,77.39,5987.0,65.7502,65.7502,65.7162,65.7417,5987.0
2018-09-05 13:45:00,77.38,77.41,77.33,77.36,7344.0,65.7332,65.7587,65.6907,65.7162,7344.0
2018-09-05 13:50:00,77.35,77.41,77.34,77.39,8019.0,65.7077,65.7587,65.6992,65.7417,8019.0
2018-09-05 13:55:00,77.37,77.41,77.34,77.41,6080.0,65.7247,65.7587,65.6992,65.7587,6080.0
2018-09-05 14:00:00,77.42,77.46,77.36,77.36,8370.0,65.7672,65.8011,65.7162,65.7162,8370.0
2018-09-05 14:05:00,77.37,77.39,77.32,77.37,12011.0,65.7247,65.7417,65.6822,65.7247,12011.0
2018-09-05 14:10:00,77.38,77.38,77.34,77.37,8991.0,65.7332,65.7332,65.6992,65.7247,8991.0
2018-09-05 14:15:00,77.37,77.41,77.35,77.4,14070.0,65.7247,65.7587,65.7077,65.7502,14070.0
2018-09-05 14:20:00,77.41,77.43,77.33,77.4,11169.0,65.7587,65.7756,65.6907,65.7502,11169.0
2018-09-05 14:25:00,77.39,77.4,77.34,77.34,15019.0,65.7417,65.7502,65.6992,65.6992,15019.0
2018-09-05 14:30:00,77.35,77.35,77.28,77.29,15368.0,65.7077,65.7077,65.6482,65.6567,15368.0
2018-09-05 14:35:00,77.28,77.34,77.27,77.32,15728.0,65.6482,65.6992,65.6397,65.6822,15728.0
2018-09-05 14:40:00,77.31,77.34,77.28,77.31,10554.0,65.6737,65.6992,65.6482,65.6737,10554.0
2018-09-05 14:45:00,77.31,77.31,77.25,77.25,7431.0,65.6737,65.6737,65.6227,65.6227,7431.0
2018-09-05 14:50:00,77.25,77.26,77.18,77.23,10704.0,65.6227,65.6312,65.5633,65.6057,10704.0
2018-09-05 14:55:00,77.23,77.42,77.23,77.36,39065.0,65.6057,65.7672,65.6057,65.7162,39065.0
2018-09-05 15:00:00,77.37,77.37,77.27,77.31,14780.0,65.7247,65.7247,65.6397,65.6737,14780.0
2018-09-05 15:05:00,77.32,77.32,77.25,77.3,13140.0,65.6822,65.6822,65.6227,65.6652,13140.0
2018-09-05 15:10:00,77.3,77.38,77.27,77.38,9925.0,65.6652,65.7332,65.6397,65.7332,9925.0
2018-09-05 15:15:00,77.37,77.43,77.37,77.38,17367.0,65.7247,65.7756,65.7247,65.7332,17367.0
2018-09-05 15:20:00,77.39,77.42,77.36,77.39,16915.0,65.7417,65.7672,65.7162,65.7417,16915.0
2018-09-05 15:25:00,77.4,77.42,77.34,77.39,27857.0,65.7502,65.7672,65.6992,65.7417,27857.0
2018-09-05 15:30:00,77.4,77.46,77.39,77.44,25734.0,65.7502,65.8011,65.7417,65.7841,25734.0
2018-09-05 15:35:00,77.45,77.48,77.39,77.42,46735.0,65.7926,65.8181,65.7417,65.7672,46735.0
2018-09-05 15:40:00,77.42,77.43,77.36,77.37,44612.0,65.7672,65.7756,65.7162,65.7247,44612.0
2018-09-05 15:45:00,77.36,77.42,77.32,77.35,74115.0,65.7162,65.7672,65.6822,65.7077,74115.0
2018-09-05 15:50:00,77.35,77.44,77.32,77.44,75034.0,65.7077,65.7841,65.6822,65.7841,75034.0
2018-09-05 15:55:00,77.43,77.47,77.22,77.27,498660.0,65.7756,65.8096,65.5973,65.6397,498660.0
2018-09-06 09:30:00,77.12,77.2,76.85,77.01,63810.0,65.5123,65.5803,65.2829,65.4189,63810.0
2018-09-06 09:35:00,77.02,77.2,77.01,77.15,32381.0,65.4274,65.5803,65.4189,65.5378,32381.0
2018-09-06 09:40:00,77.14,77.2,77.1,77.14,20893.0,65.5293,65.5803,65.4953,65.5293,20893.0
2018-09-06 09:45:00,77.15,77.24,77.1,77.16,23768.0,65.5378,65.6142,65.4953,65.5463,23768.0
2018-09-06 09:50:00,77.14,77.15,77.03,77.05,53679.0,65.5293,65.5378,65.4359,65.4528,53679.0
2018-09-06 09:55:00,77.02,77.04,76.95,77.03,50609.0,65.4274,65.4443,65.3679,65.4359,50609.0
2018-09-06 10:00:00,77.04,77.06,76.95,77.02,19870.0,65.4443,65.4613,65.3679,65.4274,19870.0
2018-09-06 10:05:00,77.01,77.08,76.98,77.07,18030.0,65.4189,65.4783,65.3934,65.4698,18030.0
2018-09-06 10:10:00,77.06,77.08,76.9,76.94,21143.0,65.4613,65.4783,65.3254,65.3594,21143.0
2018-09-06 10:15:00,76.94,77.0,76.82,76.85,25869.0,65.3594,65.4104,65.2575,65.2829,25869.0
2018-09-06 10:20:00,76.85,76.89,76.68,76.69,37728.0,65.2829,65.3169,65.1385,65.147,37728.0
2018-09-06 10:25:00,76.69,76.7,76.52,76.68,49385.0,65.147,65.1555,65.0026,65.1385,49385.0
2018-09-06 10:30:00,76.66,76.68,76.57,76.59,18547.0,65.1215,65.1385,65.0451,65.0621,18547.0
2018-09-06 10:35:00,76.59,76.69,76.54,76.67,42765.0,65.0621,65.147,65.0196,65.13,42765.0
2018-09-06 10:40:00,76.68,76.7,76.58,76.7,21299.0,65.1385,65.1555,65.0536,65.1555,21299.0
2018-09-06 10:45:00,76.69,76.69,76.3,76.31,25375.0,65.147,65.147,64.8157,64.8242,25375.0
2018-09-06 10:50:00,76.34,76.44,76.33,76.36,22952.0,64.8497,64.9347,64.8412,64.8667,22952.0
2018-09-06 10:55:00,76.36,76.47,76.32,76.37,33182.0,64.8667,64.9601,64.8327,64.8752,33182.0
2018-09-06 11:00:00,76.37,76.39,76.17,76.19,14710.0,64.8752,64.8922,64.7053,64.7223,14710.0
2018-09-06 11:05:00,76.18,76.22,76.15,76.16,20114.0,64.7138,64.7478,64.6883,64.6968,20114.0
2018-09-06 11:10:00,76.14,76.15,76.04,76.04,34810.0,64.6798,64.6883,64.5949,64.5949,34810.0
2018-09-06 11:15:00,76.07,76.09,75.93,75.94,36699.0,64.6203,64.6373,64.5014,64.5099,36699.0
2018-09-06 11:20:00,75.94,76.12,75.91,76.1,36017.0,64.5099,64.6628,64.4844,64.6458,36017.0
2018-09-06 11:25:00,76.09,76.13,76.05,76.06,17226.0,64.6373,64.6713,64.6034,64.6119,17226.0
2018-09-06 11:30:00,76.04,76.1,75.99,76.08,34178.0,64.5949,64.6458,64.5524,64.6288,34178.0
2018-09-06 11:35:00,76.08,76.11,76.04,76.08,25211.0,64.6288,64.6543,64.5949,64.6288,25211.0
2018-09-06 11:40:00,76.07,76.15,76.03,76.05,35342.0,64.6203,64.6883,64.5864,64.6034,35342.0
2018-09-06 11:45:00,76.04,76.25,76.04,76.23,15841.0,64.5949,64.7733,64.5949,64.7563,15841.0
2018-09-06 11:50:00,76.22,76.25,76.18,76.2,16438.0,64.7478,64.7733,64.7138,64.7308,16438.0
2018-09-06 11:55:00,76.19,76.27,76.12,76.21,23495.0,64.7223,64.7902,64.6628,64.7393,23495.0
2018-09-06 12:00:00,76.2,76.2,76.11,76.14,23256.0,64.7308,64.7308,64.6543,64.6798,23256.0
2018-09-06 12:05:00,76.14,76.15,76.08,76.13,18490.0,64.6798,64.6883,64.6288,64.6713,18490.0
2018-09-06 12:10:00,76.13,76.14,76.07,76.07,18313.0,64.6713,64.6798,64.6203,64.6203,18313.0
2018-09-06 12:15:00,76.07,76.13,76.07,76.07,16321.0,64.6203,64.6713,64.6203,64.6203,16321.0
2018-09-06 12:20:00,76.08,76.14,76.03,76.07,34110.0,64.6288,64.6798,64.5864,64.6203,34110.0
2018-09-06 12:25:00,76.08,76.14,76.07,76.11,13224.0,64.6288,64.6798,64.6203,64.6543,13224.0
2018-09-06 12:30:00,76.11,76.21,76.11,76.13,15730.0,64.6543,64.7393,64.6543,64.6713,15730.0
2018-09-06 12:35:00,76.13,76.18,76.1,76.1,18482.0,64.6713,64.7138,64.6458,64.6458,18482.0
2018-09-06 12:40:00,76.1,76.2,76.09,76.19,19881.0,64.6458,64.7308,64.6373,64.7223,19881.0
2018-09-06 12:45:00,76.18,76.27,76.18,76.2,19748.0,64.7138,64.7902,64.7138,64.7308,19748.0
2018-09-06 12:50:00,76.19,76.22,76.15,76.16,12032.0,64.7223,64.7478,64.6883,64.6968,12032.0
2018-09-06 12:55:00,76.16,76.17,76.12,76.12,21174.0,64.6968,64.7053,64.6628,64.6628,21174.0
2018-09-06 13:00:00,76.1,76.12,76.01,76.02,17166.0,64.6458,64.6628,64.5694,64.5779,17166.0
2018-09-06 13:05:00,76.02,76.06,75.97,75.98,42162.0,64.5779,64.6119,64.5354,64.5439,42162.0
2018-09-06 13:10:00,75.98,76.11,75.97,76.08,37914.0,64.5439,64.6543,64.5354,64.6288,37914.0
2018-09-06 13:15:00,76.08,76.15,76.07,76.15,32619.0,64.6288,64.6883,64.6203,64.6883,32619.0
2018-09-06 13:20:00,76.15,76.15,76.1,76.14,26233.0,64.6883,64.6883,64.6458,64.6798,26233.0
2018-09-06 13:25:00,76.15,76.18,76.1,76.11,22761.0,64.6883,64.7138,64.6458,64.6543,22761.0
2018-09-06 13:30:00,76.11,76.2,76.1,76.13,19117.0,64.6543,64.7308,64.6458,64.6713,19117.0
2018-09-06 13:35:00,76.14,76.24,76.13,76.18,18460.0,64.6798,64.7648,64.6713,64.7138,18460.0
2018-09-06 13:40:00,76.18,76.24,76.17,76.19,16739.0,64.7138,64.7648,64.7053,64.7223,16739.0
2018-09-06 13:45:00,76.2,76.24,76.18,76.19,17508.0,64.7308,64.7648,64.7138,64.7223,17508.0
2018-09-06 13:50:00,76.19,76.21,76.16,76.18,13426.0,64.7223,64.7393,64.6968,64.7138,13426.0
2018-09-06 13:55:00,76.18,76.19,76.14,76.15,17073.0,64.7138,64.7223,64.6798,64.6883,17073.0
2018-09-06 14:00:00,76.15,76.24,76.15,76.19,15985.0,64.6883,64.7648,64.6883,64.7223,15985.0
2018-09-06 14:05:00,76.19,76.25,76.15,76.24,17005.0,64.7223,64.7733,64.6883,64.7648,17005.0
2018-09-06 14:10:00,76.24,76.28,76.23,76.23,22332.0,64.7648,64.7987,64.7563,64.7563,22332.0
2018-09-06 14:15:00,76.24,76.27,76.23,76.27,15578.0,64.7648,64.7902,64.7563,64.7902,15578.0
2018-09-06 14:20:00,76.26,76.27,76.22,76.24,14964.0,64.7817,64.7902,64.7478,64.7648,14964.0
2018-09-06 14:25:00,76.24,76.26,76.2,76.22,19184.0,64.7648,64.7817,64.7308,64.7478,19184.0
2018-09-06 14:30:00,76.23,76.36,76.23,76.34,25429.0,64.7563,64.8667,64.7563,64.8497,25429.0
2018-09-06 14:35:00,76.36,76.37,76.3,76.34,15540.0,64.8667,64.8752,64.8157,64.8497,15540.0
2018-09-06 14:40:00,76.35,76.38,76.32,76.35,18496.0,64.8582,64.8837,64.8327,64.8582,18496.0
2018-09-06 14:45:00,76.35,76.4,76.33,76.34,18766.0,64.8582,64.9007,64.8412,64.8497,18766.0
2018-09-06 14:50:00,76.34,76.37,76.32,76.34,15961.0,64.8497,64.8752,64.8327,64.8497,15961.0
2018-09-06 14:55:00,76.34,76.35,76.28,76.3,21040.0,64.8497,64.8582,64.7987,64.8157,21040.0
2018-09-06 15:00:00,76.28,76.45,76.28,76.42,35802.0,64.7987,64.9432,64.7987,64.9177,35802.0
2018-09-06 15:05:00,76.43,76.49,76.42,76.46,23913.0,64.9262,64.9771,64.9177,64.9516,23913.0
2018-09-06 15:10:00,76.46,76.46,76.4,76.43,25984.0,64.9516,64.9516,64.9007,64.9262,25984.0
2018-09-06 15:15:00,76.43,76.44,76.33,76.33,25695.0,64.9262,64.9347,64.8412,64.8412,25695.0
2018-09-06 15:20:00,76.33,76.37,76.32,76.35,25998.0,64.8412,64.8752,64.8327,64.8582,25998.0
2018-09-06 15:25:00,76.35,76.38,76.33,76.34,24562.0,64.8582,64.8837,64.8412,64.8497,24562.0
2018-09-06 15:30:00,76.35,76.37,76.29,76.31,33038.0,64.8582,64.8752,64.8072,64.8242,33038.0
2018-09-06 15:35:00,76.3,76.35,76.28,76.31,48171.0,64.8157,64.8582,64.7987,64.8242,48171.0
2018-09-06 15:40:00,76.31,76.31,76.23,76.25,78445.0,64.8242,64.8242,64.7563,64.7733,78445.0
2018-09-06 15:45:00,76.26,76.28,76.23,76.26,67254.0,64.7817,64.7987,64.7563,64.7817,67254.0
2018-09-06 15:50:00,76.25,76.32,76.24,76.3,96903.0,64.7733,64.8327,64.7648,64.8157,96903.0
2018-09-06 15:55:00,76.3,76.33,76.2,76.21,198463.0,64.8157,64.8412,64.7308,64.7393,198463.0
2018-09-07 09:30:00,75.99,76.08,75.8,76.06,38652.0,64.5524,64.6288,64.391,64.6119,38652.0
2018-09-07 09:35:00,76.04,76.04,75.86,76.01,17423.0,64.5949,64.5949,64.442,64.5694,17423.0
2018-09-07 09:40:00,76.02,76.09,75.98,76.09,10890.0,64.5779,64.6373,64.5439,64.6373,10890.0
2018-09-07 09:45:00,76.07,76.23,76.03,76.11,10169.0,64.6203,64.7563,64.5864,64.6543,10169.0
2018-09-07 09:50:00,76.14,76.17,76.08,76.17,12165.0,64.6798,64.7053,64.6288,64.7053,12165.0
2018-09-07 09:55:00,76.16,76.16,75.92,75.94,13445.0,64.6968,64.6968,64.4929,64.5099,13445.0
2018-09-07 10:00:00,75.94,75.98,75.9,75.97,14792.0,64.5099,64.5439,64.4759,64.5354,14792.0
2018-09-07 10:05:00,75.96,75.98,75.85,75.89,18436.0,64.5269,64.5439,64.4335,64.4674,18436.0
2018-09-07 10:10:00,75.88,76.0,75.88,75.98,17883.0,64.4589,64.5609,64.4589,64.5439,17883.0
2018-09-07 10:15:00,75.99,75.99,75.84,75.84,14569.0,64.5524,64.5524,64.425,64.425,14569.0
2018-09-07 10:20:00,75.84,75.97,75.82,75.97,16560.0,64.425,64.5354,64.408,64.5354,16560.0
2018-09-07 10:25:00,75.97,75.99,75.9,75.94,15148.0,64.5354,64.5524,64.4759,64.5099,15148.0
2018-09-07 10:30:00,75.94,76.14,75.94,76.14,14667.0,64.5099,64.6798,64.5099,64.6798,14667.0
2018-09-07 10:35:00,76.14,76.14,76.03,76.06,11950.0,64.6798,64.6798,64.5864,64.6119,11950.0
2018-09-07 10:40:00,76.06,76.08,75.99,76.05,17379.0,64.6119,64.6288,64.5524,64.6034,17379.0
2018-09-07 10:45:00,76.04,76.23,76.04,76.19,15840.0,64.5949,64.7563,64.5949,64.7223,15840.0
2018-09-07 10:50:00,76.21,76.24,76.19,76.2,10454.0,64.7393,64.7648,64.7223,64.7308,10454.0
2018-09-07 10:55:00,76.2,76.2,76.11,76.11,9717.0,64.7308,64.7308,64.6543,64.6543,9717.0
2018-09-07 11:00:00,76.11,76.16,76.06,76.07,11487.0,64.6543,64.6968,64.6119,64.6203,11487.0
2018-09-07 11:05:00,76.07,76.16,76.06,76.15,10601.0,64.6203,64.6968,64.6119,64.6883,10601.0
2018-09-07 11:10:00,76.15,76.18,76.14,76.14,5435.0,64.6883,64.7138,64.6798,64.6798,5435.0
2018-09-07 11:15:00,76.16,76.22,76.14,76.16,9242.0,64.6968,64.7478,64.6798,64.6968,9242.0
2018-09-07 11:20:00,76.15,76.15,75.98,75.98,16643.0,64.6883,64.6883,64.5439,64.5439,16643.0
2018-09-07 11:25:00,75.98,76.03,75.97,76.02,16211.0,64.5439,64.5864,64.5354,64.5779,16211.0
2018-09-07 11:30:00,76.02,76.11,76.02,76.1,11200.0,64.5779,64.6543,64.5779,64.6458,11200.0
2018-09-07 11:35:00,76.11,76.19,76.1,76.11,21231.0,64.6543,64.7223,64.6458,64.6543,21231.0
2018-09-07 11:40:00,76.12,76.12,76.03,76.07,11551.0,64.6628,64.6628,64.5864,64.6203,11551.0
2018-09-07 11:45:00,76.07,76.09,76.0,76.02,14003.0,64.6203,64.6373,64.5609,64.5779,14003.0
2018-09-07 11:50:00,76.03,76.03,75.95,75.95,13891.0,64.5864,64.5864,64.5184,64.5184,13891.0
2018-09-07 11:55:00,75.96,75.96,75.83,75.83,15117.0,64.5269,64.5269,64.4165,64.4165,15117.0
2018-09-07 12:00:00,75.85,75.87,75.8,75.81,19274.0,64.4335,64.4504,64.391,64.3995,19274.0
2018-09-07 12:05:00,75.81,75.82,75.5,75.53,37782.0,64.3995,64.408,64.1361,64.1616,37782.0
2018-09-07 12:10:00,75.51,75.7,75.49,75.68,23379.0,64.1446,64.306,64.1276,64.289,23379.0
2018-09-07 12:15:00,75.68,75.68,75.61,75.63,61398.0,64.289,64.289,64.2296,64.2466,61398.0
2018-09-07 12:20:00,75.6,75.69,75.58,75.62,42651.0,64.2211,64.2975,64.2041,64.2381,42651.0
2018-09-07 12:25:00,75.61,75.63,75.56,75.57,19105.0,64.2296,64.2466,64.1871,64.1956,19105.0
2018-09-07 12:30:00,75.56,75.7,75.56,75.62,15676.0,64.1871,64.306,64.1871,64.2381,15676.0
2018-09-07 12:35:00,75.61,75.63,75.59,75.6,5577.0,64.2296,64.2466,64.2126,64.2211,5577.0
2018-09-07 12:40:00,75.59,75.62,75.5,75.52,7140.0,64.2126,64.2381,64.1361,64.1531,7140.0
2018-09-07 12:45:00,75.52,75.63,75.51,75.58,23647.0,64.1531,64.2466,64.1446,64.2041,23647.0
2018-09-07 12:50:00,75.61,75.67,75.6,75.67,11118.0,64.2296,64.2806,64.2211,64.2806,11118.0
2018-09-07 12:55:00,75.67,75.7,75.66,75.7,9628.0,64.2806,64.306,64.2721,64.306,9628.0
2018-09-07 13:00:00,75.7,75.7,75.58,75.59,15880.0,64.306,64.306,64.2041,64.2126,15880.0
2018-09-07 13:05:00,75.56,75.59,75.52,75.52,11786.0,64.1871,64.2126,64.1531,64.1531,11786.0
2018-09-07 13:10:00,75.54,75.56,75.5,75.5,11809.0,64.1701,64.1871,64.1361,64.1361,11809.0
2018-09-07 13:15:00,75.5,75.57,75.5,75.56,13557.0,64.1361,64.1956,64.1361,64.1871,13557.0
2018-09-07 13:20:00,75.55,75.61,75.53,75.56,15223.0,64.1786,64.2296,64.1616,64.1871,15223.0
2018-09-07 13:25:00,75.56,75.6,75.53,75.59,15389.0,64.1871,64.2211,64.1616,64.2126,15389.0
2018-09-07 13:30:00,75.6,75.65,75.58,75.61,10997.0,64.2211,64.2636,64.2041,64.2296,10997.0
2018-09-07 13:35:00,75.61,75.62,75.55,75.57,9568.0,64.2296,64.2381,64.1786,64.1956,9568.0
2018-09-07 13:40:00,75.56,75.58,75.54,75.56,8733.0,64.1871,64.2041,64.1701,64.1871,8733.0
2018-09-07 13:45:00,75.57,75.6,75.54,75.55,10005.0,64.1956,64.2211,64.1701,64.1786,10005.0
2018-09-07 13:50:00,75.55,75.64,75.54,75.59,8937.0,64.1786,64.2551,64.1701,64.2126,8937.0
2018-09-07 13:55:00,75.59,75.64,75.57,75.61,7490.0,64.2126,64.2551,64.1956,64.2296,7490.0
2018-09-07 14:00:00,75.61,75.67,75.59,75.64,14453.0,64.2296,64.2806,64.2126,64.2551,14453.0
2018-09-07 14:05:00,75.63,75.69,75.63,75.69,8234.0,64.2466,64.2975,64.2466,64.2975,8234.0
2018-09-07 14:10:00,75.69,75.83,75.68,75.82,17055.0,64.2975,64.4165,64.289,64.408,17055.0
2018-09-07 14:15:00,75.82,75.82,75.77,75.78,9911.0,64.408,64.408,64.3655,64.374,9911.0
2018-09-07 14:20:00,75.78,75.79,75.75,75.79,14051.0,64.374,64.3825,64.3485,64.3825,14051.0
2018-09-07 14:25:00,75.79,75.94,75.79,75.93,14612.0,64.3825,64.5099,64.3825,64.5014,14612.0
2018-09-07 14:30:00,75.93,75.94,75.9,75.91,16570.0,64.5014,64.5099,64.4759,64.4844,16570.0
2018-09-07 14:35:00,75.9,75.95,75.9,75.95,8454.0,64.4759,64.5184,64.4759,64.5184,8454.0
2018-09-07 14:40:00,75.95,75.96,75.9,75.91,12020.0,64.5184,64.5269,64.4759,64.4844,12020.0
2018-09-07 14:45:00,75.92,75.94,75.91,75.93,10864.0,64.4929,64.5099,64.4844,64.5014,10864.0
2018-09-07 14:50:00,75.92,75.92,75.88,75.9,10434.0,64.4929,64.4929,64.4589,64.4759,10434.0
2018-09-07 14:55:00,75.9,75.98,75.88,75.95,26587.0,64.4759,64.5439,64.4589,64.5184,26587.0
2018-09-07 15:00:00,75.95,75.95,75.9,75.91,15022.0,64.5184,64.5184,64.4759,64.4844,15022.0
2018-09-07 15:05:00,75.91,75.92,75.85,75.88,14712.0,64.4844,64.4929,64.4335,64.4589,14712.0
2018-09-07 15:10:00,75.88,75.92,75.87,75.9,13633.0,64.4589,64.4929,64.4504,64.4759,13633.0
2018-09-07 15:15:00,75.9,75.9,75.86,75.88,12827.0,64.4759,64.4759,64.442,64.4589,12827.0
2018-09-07 15:20:00,75.87,75.88,75.8,75.81,20205.0,64.4504,64.4589,64.391,64.3995,20205.0
2018-09-07 15:25:00,75.81,75.86,75.81,75.86,33059.0,64.3995,64.442,64.3995,64.442,33059.0
2018-09-07 15:30:00,75.85,75.9,75.82,75.85,30385.0,64.4335,64.4759,64.408,64.4335,30385.0
2018-09-07 15:35:00,75.86,75.86,75.75,75.79,40492.0,64.442,64.442,64.3485,64.3825,40492.0
2018-09-07 15:40:00,75.79,75.82,75.73,75.74,50327.0,64.3825,64.408,64.3315,64.34,50327.0
2018-09-07 15:45:00,75.73,75.78,75.73,75.75,55096.0,64.3315,64.374,64.3315,64.3485,55096.0
2018-09-07 15:50:00,75.74,75.79,75.71,75.78,93720.0,64.34,64.3825,64.3145,64.374,93720.0
2018-09-07 15:55:00,75.78,75.86,75.75,75.8,177894.0,64.374,64.442,64.3485,64.391,177894.0
2018-09-10 09:30:00,76.29,76.4,76.0,76.31,99982.0,64.8072,64.9007,64.5609,64.8242,99982.0
2018-09-10 09:35:00,76.29,76.43,76.25,76.39,17868.0,64.8072,64.9262,64.7733,64.8922,17868.0
2018-09-10 09:40:00,76.39,76.44,76.24,76.36,23602.0,64.8922,64.9347,64.7648,64.8667,23602.0
2018-09-10 09:45:00,76.38,76.51,76.32,76.51,15085.0,64.8837,64.9941,64.8327,64.9941,15085.0
2018-09-10 09:50:00,76.51,76.54,76.31,76.32,25810.0,64.9941,65.0196,64.8242,64.8327,25810.0
2018-09-10 09:55:00,76.32,76.46,76.29,76.29,21774.0,64.8327,64.9516,64.8072,64.8072,21774.0
2018-09-10 10:00:00,76.33,76.56,76.3,76.55,20948.0,64.8412,65.0366,64.8157,65.0281,20948.0
2018-09-10 10:05:00,76.54,76.55,76.46,76.52,13409.0,65.0196,65.0281,64.9516,65.0026,13409.0
2018-09-10 10:10:00,76.5,76.54,76.43,76.46,12043.0,64.9856,65.0196,64.9262,64.9516,12043.0
2018-09-10 10:15:00,76.45,76.58,76.42,76.53,16482.0,64.9432,65.0536,64.9177,65.0111,16482.0
2018-09-10 10:20:00,76.53,76.56,76.5,76.51,11534.0,65.0111,65.0366,64.9856,64.9941,11534.0
2018-09-10 10:25:00,76.5,76.56,76.46,76.56,14896.0,64.9856,65.0366,64.9516,65.0366,14896.0
2018-09-10 10:30:00,76.56,76.64,76.53,76.58,25654.0,65.0366,65.1046,65.0111,65.0536,25654.0
2018-09-10 10:35:00,76.58,76.58,76.49,76.52,13762.0,65.0536,65.0536,64.9771,65.0026,13762.0
2018-09-10 10:40:00,76.51,76.64,76.51,76.61,10071.0,64.9941,65.1046,64.9941,65.0791,10071.0
2018-09-10 10:45:00,76.6,76.63,76.58,76.58,18625.0,65.0706,65.0961,65.0536,65.0536,18625.0
2018-09-10 10:50:00,76.58,76.63,76.56,76.56,15748.0,65.0536,65.0961,65.0366,65.0366,15748.0
2018-09-10 10:55:00,76.57,76.57,76.45,76.47,11048.0,65.0451,65.0451,64.9432,64.9601,11048.0
2018-09-10 11:00:00,76.46,76.46,76.35,76.39,26344.0,64.9516,64.9516,64.8582,64.8922,26344.0
2018-09-10 11:05:00,76.38,76.43,76.36,76.43,26581.0,64.8837,64.9262,64.8667,64.9262,26581.0
2018-09-10 11:10:00,76.44,76.47,76.4,76.42,19589.0,64.9347,64.9601,64.9007,64.9177,19589.0
2018-09-10 11:15:00,76.41,76.43,76.36,76.42,19156.0,64.9092,64.9262,64.8667,64.9177,19156.0
2018-09-10 11:20:00,76.44,76.45,76.39,76.44,11515.0,64.9347,64.9432,64.8922,64.9347,11515.0
2018-09-10 11:25:00,76.45,76.46,76.36,76.38,21897.0,64.9432,64.9516,64.8667,64.8837,21897.0
2018-09-10 11:30:00,76.39,76.49,76.37,76.48,13309.0,64.8922,64.9771,64.8752,64.9686,13309.0
2018-09-10 11:35:00,76.48,76.49,76.32,76.34,11345.0,64.9686,64.9771,64.8327,64.8497,11345.0
2018-09-10 11:40:00,76.34,76.36,76.28,76.33,16708.0,64.8497,64.8667,64.7987,64.8412,16708.0
2018-09-10 11:45:00,76.34,76.45,76.32,76.43,10315.0,64.8497,64.9432,64.8327,64.9262,10315.0
2018-09-10 11:50:00,76.44,76.49,76.4,76.41,11139.0,64.9347,64.9771,64.9007,64.9092,11139.0
2018-09-10 11:55:00,76.4,76.41,76.33,76.38,18033.0,64.9007,64.9092,64.8412,64.8837,18033.0
2018-09-10 12:00:00,76.38,76.38,76.33,76.33,19934.0,64.8837,64.8837,64.8412,64.8412,19934.0
2018-09-10 12:05:00,76.33,76.35,76.3,76.33,20435.0,64.8412,64.8582,64.8157,64.8412,20435.0
2018-09-10 12:10:00,76.33,76.37,76.3,76.36,9217.0,64.8412,64.8752,64.8157,64.8667,9217.0
2018-09-10 12:15:00,76.35,76.37,76.29,76.29,9764.0,64.8582,64.8752,64.8072,64.8072,9764.0
2018-09-10 12:20:00,76.28,76.3,76.24,76.25,20915.0,64.7987,64.8157,64.7648,64.7733,20915.0
2018-09-10 12:25:00,76.25,76.26,76.15,76.15,32408.0,64.7733,64.7817,64.6883,64.6883,32408.0
2018-09-10 12:30:00,76.16,76.25,76.15,76.25,29510.0,64.6968,64.7733,64.6883,64.7733,29510.0
2018-09-10 12:35:00,76.26,76.3,76.25,76.29,18212.0,64.7817,64.8157,64.7733,64.8072,18212.0
2018-09-10 12:40:00,76.29,76.32,76.25,76.29,12279.0,64.8072,64.8327,64.7733,64.8072,12279.0
2018-09-10 12:45:00,76.3,76.34,76.29,76.33,10475.0,64.8157,64.8497,64.8072,64.8412,10475.0
2018-09-10 12:50:00,76.32,76.34,76.29,76.33,8738.0,64.8327,64.8497,64.8072,64.8412,8738.0
2018-09-10 12:55:00,76.33,76.38,76.32,76.37,19366.0,64.8412,64.8837,64.8327,64.8752,19366.0
2018-09-10 13:00:00,76.37,76.44,76.36,76.42,8841.0,64.8752,64.9347,64.8667,64.9177,8841.0
2018-09-10 13:05:00,76.42,76.45,76.38,76.39,7054.0,64.9177,64.9432,64.8837,64.8922,7054.0
2018-09-10 13:10:00,76.38,76.41,76.35,76.41,17378.0,64.8837,64.9092,64.8582,64.9092,17378.0
2018-09-10 13:15:00,76.41,76.47,76.39,76.42,10650.0,64.9092,64.9601,64.8922,64.9177,10650.0
2018-09-10 13:20:00,76.42,76.44,76.41,76.42,9325.0,64.9177,64.9347,64.9092,64.9177,9325.0
2018-09-10 13:25:00,76.42,76.45,76.4,76.43,9332.0,64.9177,64.9432,64.9007,64.9262,9332.0
2018-09-10 13:30:00,76.43,76.43,76.39,76.41,14766.0,64.9262,64.9262,64.8922,64.9092,14766.0
2018-09-10 13:35:00,76.41,76.42,76.39,76.41,13457.0,64.9092,64.9177,64.8922,64.9092,13457.0
2018-09-10 13:40:00,76.41,76.44,76.4,76.44,9903.0,64.9092,64.9347,64.9007,64.9347,9903.0
2018-09-10 13:45:00,76.43,76.43,76.3,76.31,23249.0,64.9262,64.9262,64.8157,64.8242,23249.0
2018-09-10 13:50:00,76.31,76.34,76.3,76.32,15442.0,64.8242,64.8497,64.8157,64.8327,15442.0
2018-09-10 13:55:00,76.32,76.34,76.29,76.33,20058.0,64.8327,64.8497,64.8072,64.8412,20058.0
2018-09-10 14:00:00,76.33,76.42,76.31,76.42,16396.0,64.8412,64.9177,64.8242,64.9177,16396.0
2018-09-10 14:05:00,76.41,76.43,76.32,76.34,29390.0,64.9092,64.9262,64.8327,64.8497,29390.0
2018-09-10 14:10:00,76.34,76.42,76.33,76.41,15242.0,64.8497,64.9177,64.8412,64.9092,15242.0
2018-09-10 14:15:00,76.42,76.43,76.4,76.41,14555.0,64.9177,64.9262,64.9007,64.9092,14555.0
2018-09-10 14:20:00,76.4,76.4,76.33,76.33,14247.0,64.9007,64.9007,64.8412,64.8412,14247.0
2018-09-10 14:25:00,76.34,76.4,76.34,76.39,9741.0,64.8497,64.9007,64.8497,64.8922,9741.0
2018-09-10 14:30:00,76.4,76.42,76.39,76.4,9943.0,64.9007,64.9177,64.8922,64.9007,9943.0
2018-09-10 14:35:00,76.41,76.42,76.39,76.41,15677.0,64.9092,64.9177,64.8922,64.9092,15677.0
2018-09-10 14:40:00,76.41,76.42,76.39,76.42,16433.0,64.9092,64.9177,64.8922,64.9177,16433.0
2018-09-10 14:45:00,76.41,76.43,76.4,76.42,11344.0,64.9092,64.9262,64.9007,64.9177,11344.0
2018-09-10 14:50:00,76.42,76.43,76.36,76.37,104543.0,64.9177,64.9262,64.8667,64.8752,104543.0
2018-09-10 14:55:00,76.37,76.38,76.35,76.37,11533.0,64.8752,64.8837,64.8582,64.8752,11533.0
2018-09-10 15:00:00,76.37,76.38,76.36,76.38,20994.0,64.8752,64.8837,64.8667,64.8837,20994.0
2018-09-10 15:05:00,76.38,76.38,76.32,76.32,26346.0,64.8837,64.8837,64.8327,64.8327,26346.0
2018-09-10 15:10:00,76.33,76.35,76.29,76.3,53290.0,64.8412,64.8582,64.8072,64.8157,53290.0
2018-09-10 15:15:00,76.3,76.3,76.22,76.29,22664.0,64.8157,64.8157,64.7478,64.8072,22664.0
2018-09-10 15:20:00,76.29,76.31,76.26,76.28,11304.0,64.8072,64.8242,64.7817,64.7987,11304.0
2018-09-10 15:25:00,76.28,76.29,76.23,76.23,22189.0,64.7987,64.8072,64.7563,64.7563,22189.0
2018-09-10 15:30:00,76.23,76.29,76.21,76.28,26893.0,64.7563,64.8072,64.7393,64.7987,26893.0
2018-09-10 15:35:00,76.28,76.32,76.25,76.27,42306.0,64.7987,64.8327,64.7733,64.7902,42306.0
2018-09-10 15:40:00,76.26,76.32,76.21,76.29,38900.0,64.7817,64.8327,64.7393,64.8072,38900.0
2018-09-10 15:45:00,76.28,76.35,76.27,76.32,33708.0,64.7987,64.8582,64.7902,64.8327,33708.0
2018-09-10 15:50:00,76.31,76.32,76.24,76.27,50126.0,64.8242,64.8327,64.7648,64.7902,50126.0
2018-09-10 15:55:00,76.27,76.29,76.22,76.28,103048.0,64.7902,64.8072,64.7478,64.7987,103048.0
2018-09-11 09:30:00,76.09,76.09,75.85,75.96,34219.0,64.6373,64.6373,64.4335,64.5269,34219.0
2018-09-11 09:35:00,75.9,75.94,75.82,75.88,14029.0,64.4759,64.5099,64.408,64.4589,14029.0
2018-09-11 09:40:00,75.89,75.94,75.8,75.93,34419.0,64.4674,64.5099,64.391,64.5014,34419.0
2018-09-11 09:45:00,75.94,75.97,75.86,75.86,8521.0,64.5099,64.5354,64.442,64.442,8521.0
2018-09-11 09:50:00,75.9,75.93,75.83,75.83,6747.0,64.4759,64.5014,64.4165,64.4165,6747.0
2018-09-11 09:55:00,75.82,76.0,75.81,76.0,7433.0,64.408,64.5609,64.3995,64.5609,7433.0
2018-09-11 10:00:00,76.0,76.15,75.91,75.95,27279.0,64.5609,64.6883,64.4844,64.5184,27279.0
2018-09-11 10:05:00,75.98,76.1,75.93,76.07,22630.0,64.5439,64.6458,64.5014,64.6203,22630.0
2018-09-11 10:10:00,76.08,76.22,76.05,76.15,8488.0,64.6288,64.7478,64.6034,64.6883,8488.0
2018-09-11 10:15:00,76.17,76.19,76.12,76.12,6921.0,64.7053,64.7223,64.6628,64.6628,6921.0
2018-09-11 10:20:00,76.12,76.19,76.11,76.15,9614.0,64.6628,64.7223,64.6543,64.6883,9614.0
2018-09-11 10:25:00,76.14,76.2,76.1,76.2,8435.0,64.6798,64.7308,64.6458,64.7308,8435.0
2018-09-11 10:30:00,76.2,76.23,76.18,76.18,8850.0,64.7308,64.7563,64.7138,64.7138,8850.0
2018-09-11 10:35:00,76.17,76.25,76.17,76.22,11529.0,64.7053,64.7733,64.7053,64.7478,11529.0
2018-09-11 10:40:00,76.22,76.24,76.08,76.14,19469.0,64.7478,64.7648,64.6288,64.6798,19469.0
2018-09-11 10:45:00,76.13,76.2,76.13,76.2,5675.0,64.6713,64.7308,64.6713,64.7308,5675.0
2018-09-11 10:50:00,76.19,76.27,76.19,76.21,7540.0,64.7223,64.7902,64.7223,64.7393,7540.0
2018-09-11 10:55:00,76.22,76.26,76.2,76.26,16540.0,64.7478,64.7817,64.7308,64.7817,16540.0
2018-09-11 11:00:00,76.27,76.44,76.27,76.44,13036.0,64.7902,64.9347,64.7902,64.9347,13036.0
2018-09-11 11:05:00,76.44,76.45,76.38,76.41,10075.0,64.9347,64.9432,64.8837,64.9092,10075.0
2018-09-11 11:10:00,76.43,76.43,76.31,76.33,9055.0,64.9262,64.9262,64.8242,64.8412,9055.0
2018-09-11 11:15:00,76.32,76.33,76.28,76.29,13799.0,64.8327,64.8412,64.7987,64.8072,13799.0
2018-09-11 11:20:00,76.3,76.33,76.27,76.31,4477.0,64.8157,64.8412,64.7902,64.8242,4477.0
2018-09-11 11:25:00,76.32,76.36,76.31,76.35,3242.0,64.8327,64.8667,64.8242,64.8582,3242.0
2018-09-11 11:30:00,76.35,76.4,76.34,76.34,19771.0,64.8582,64.9007,64.8497,64.8497,19771.0
2018-09-11 11:35:00,76.35,76.37,76.33,76.35,11533.0,64.8582,64.8752,64.8412,64.8582,11533.0
2018-09-11 11:40:00,76.35,76.38,76.34,76.34,5444.0,64.8582,64.8837,64.8497,64.8497,5444.0
2018-09-11 11:45:00,76.34,76.37,76.31,76.36,5600.0,64.8497,64.8752,64.8242,64.8667,5600.0
2018-09-11 11:50:00,76.36,76.49,76.35,76.49,6537.0,64.8667,64.9771,64.8582,64.9771,6537.0
2018-09-11 11:55:00,76.47,76.53,76.47,76.53,5847.0,64.9601,65.0111,64.9601,65.0111,5847.0
2018-09-11 12:00:00,76.52,76.57,76.47,76.53,15507.0,65.0026,65.0451,64.9601,65.0111,15507.0
2018-09-11 12:05:00,76.54,76.64,76.54,76.62,5934.0,65.0196,65.1046,65.0196,65.0876,5934.0
2018-09-11 12:10:00,76.63,76.63,76.57,76.58,8819.0,65.0961,65.0961,65.0451,65.0536,8819.0
2018-09-11 12:15:00,76.58,76.6,76.5,76.52,11774.0,65.0536,65.0706,64.9856,65.0026,11774.0
2018-09-11 12:20:00,76.53,76.56,76.51,76.53,15025.0,65.0111,65.0366,64.9941,65.0111,15025.0
2018-09-11 12:25:00,76.51,76.52,76.44,76.44,9730.0,64.9941,65.0026,64.9347,64.9347,9730.0
2018-09-11 12:30:00,76.45,76.47,76.37,76.37,29248.0,64.9432,64.9601,64.8752,64.8752,29248.0
2018-09-11 12:35:00,76.36,76.39,76.33,76.39,18482.0,64.8667,64.8922,64.8412,64.8922,18482.0
2018-09-11 12:40:00,76.39,76.41,76.37,76.38,10315.0,64.8922,64.9092,64.8752,64.8837,10315.0
2018-09-11 12:45:00,76.37,76.38,76.28,76.3,5637.0,64.8752,64.8837,64.7987,64.8157,5637.0
2018-09-11 12:50:00,76.3,76.35,76.3,76.33,6753.0,64.8157,64.8582,64.8157,64.8412,6753.0
2018-09-11 12:55:00,76.34,76.45,76.33,76.45,6914.0,64.8497,64.9432,64.8412,64.9432,6914.0
2018-09-11 13:00:00,76.45,76.49,76.39,76.39,12291.0,64.9432,64.9771,64.8922,64.8922,12291.0
2018-09-11 13:05:00,76.4,76.43,76.38,76.41,7303.0,64.9007,64.9262,64.8837,64.9092,7303.0
2018-09-11 13:10:00,76.4,76.45,76.34,76.35,16200.0,64.9007,64.9432,64.8497,64.8582,16200.0
2018-09-11 13:15:00,76.35,76.43,76.35,76.4,7249.0,64.8582,64.9262,64.8582,64.9007,7249.0
2018-09-11 13:20:00,76.4,76.41,76.36,76.38,7074.0,64.9007,64.9092,64.8667,64.8837,7074.0
2018-09-11 13:25:00,76.38,76.39,76.36,76.37,5614.0,64.8837,64.8922,64.8667,64.8752,5614.0
2018-09-11 13:30:00,76.37,76.38,76.33,76.36,9541.0,64.8752,64.8837,64.8412,64.8667,9541.0
2018-09-11 13:35:00,76.36,76.38,76.32,76.33,18674.0,64.8667,64.8837,64.8327,64.8412,18674.0
2018-09-11 13:40:00,76.33,76.34,76.24,76.25,3552.0,64.8412,64.8497,64.7648,64.7733,3552.0
2018-09-11 13:45:00,76.25,76.27,76.23,76.26,13216.0,64.7733,64.7902,64.7563,64.7817,13216.0
2018-09-11 13:50:00,76.27,76.3,76.25,76.28,8185.0,64.7902,64.8157,64.7733,64.7987,8185.0
2018-09-11 13:55:00,76.28,76.28,76.25,76.26,5715.0,64.7987,64.7987,64.7733,64.7817,5715.0
2018-09-11 14:00:00,76.25,76.26,76.2,76.22,8152.0,64.7733,64.7817,64.7308,64.7478,8152.0
2018-09-11 14:05:00,76.21,76.22,76.18,76.2,9515.0,64.7393,64.7478,64.7138,64.7308,9515.0
2018-09-11 14:10:00,76.2,76.22,76.17,76.18,11370.0,64.7308,64.7478,64.7053,64.7138,11370.0
2018-09-11 14:15:00,76.18,76.21,76.17,76.21,14129.0,64.7138,64.7393,64.7053,64.7393,14129.0
2018-09-11 14:20:00,76.2,76.22,76.18,76.18,12434.0,64.7308,64.7478,64.7138,64.7138,12434.0
2018-09-11 14:25:00,76.18,76.19,76.15,76.17,9826.0,64.7138,64.7223,64.6883,64.7053,9826.0
2018-09-11 14:30:00,76.16,76.18,76.14,76.18,14067.0,64.6968,64.7138,64.6798,64.7138,14067.0
2018-09-11 14:35:00,76.19,76.23,76.18,76.21,14082.0,64.7223,64.7563,64.7138,64.7393,14082.0
2018-09-11 14:40:00,76.22,76.26,76.2,76.25,14458.0,64.7478,64.7817,64.7308,64.7733,14458.0
2018-09-11 14:45:00,76.23,76.27,76.23,76.25,8740.0,64.7563,64.7902,64.7563,64.7733,8740.0
2018-09-11 14:50:00,76.25,76.26,76.24,76.25,5363.0,64.7733,64.7817,64.7648,64.7733,5363.0
2018-09-11 14:55:00,76.24,76.24,76.21,76.21,7592.0,64.7648,64.7648,64.7393,64.7393,7592.0
2018-09-11 15:00:00,76.21,76.26,76.21,76.25,10259.0,64.7393,64.7817,64.7393,64.7733,10259.0
2018-09-11 15:05:00,76.25,76.27,76.24,76.25,6849.0,64.7733,64.7902,64.7648,64.7733,6849.0
2018-09-11 15:10:00,76.26,76.3,76.26,76.3,9069.0,64.7817,64.8157,64.7817,64.8157,9069.0
2018-09-11 15:15:00,76.29,76.3,76.23,76.24,26746.0,64.8072,64.8157,64.7563,64.7648,26746.0
2018-09-11 15:20:00,76.24,76.28,76.24,76.27,12610.0,64.7648,64.7987,64.7648,64.7902,12610.0
2018-09-11 15:25:00,76.27,76.28,76.24,76.28,12384.0,64.7902,64.7987,64.7648,64.7987,12384.0
2018-09-11 15:30:00,76.27,76.29,76.26,76.28,12420.0,64.7902,64.8072,64.7817,64.7987,12420.0
2018-09-11 15:35:00,76.28,76.32,76.28,76.31,14714.0,64.7987,64.8327,64.7987,64.8242,14714.0
2018-09-11 15:40:00,76.3,76.32,76.25,76.26,23797.0,64.8157,64.8327,64.7733,64.7817,23797.0
2018-09-11 15:45:00,76.25,76.26,76.16,76.16,52214.0,64.7733,64.7817,64.6968,64.6968,52214.0
2018-09-11 15:50:00,76.16,76.2,76.14,76.2,40064.0,64.6968,64.7308,64.6798,64.7308,40064.0
2018-09-11 15:55:00,76.19,76.25,76.17,76.23,115216.0,64.7223,64.7733,64.7053,64.7563,115216.0
2018-09-12 09:30:00,76.2,76.49,76.07,76.07,43488.0,64.7308,64.9771,64.6203,64.6203,43488.0
2018-09-12 09:35:00,76.03,76.27,76.03,76.23,18221.0,64.5864,64.7902,64.5864,64.7563,18221.0
2018-09-12 09:40:00,76.3,76.39,76.27,76.37,7918.0,64.8157,64.8922,64.7902,64.8752,7918.0
2018-09-12 09:45:00,76.38,76.46,76.33,76.39,17123.0,64.8837,64.9516,64.8412,64.8922,17123.0
2018-09-12 09:50:00,76.37,76.56,76.37,76.55,17399.0,64.8752,65.0366,64.8752,65.0281,17399.0
2018-09-12 09:55:00,76.55,76.67,76.54,76.62,12597.0,65.0281,65.13,65.0196,65.0876,12597.0
2018-09-12 10:00:00,76.61,76.71,76.61,76.65,8411.0,65.0791,65.164,65.0791,65.113,8411.0
2018-09-12 10:05:00,76.64,76.65,76.53,76.53,7862.0,65.1046,65.113,65.0111,65.0111,7862.0
2018-09-12 10:10:00,76.51,76.51,76.4,76.4,5936.0,64.9941,64.9941,64.9007,64.9007,5936.0
2018-09-12 10:15:00,76.38,76.46,76.34,76.36,12616.0,64.8837,64.9516,64.8497,64.8667,12616.0
2018-09-12 10:20:00,76.35,76.35,76.25,76.27,13320.0,64.8582,64.8582,64.7733,64.7902,13320.0
2018-09-12 10:25:00,76.27,76.34,76.18,76.3,16224.0,64.7902,64.8497,64.7138,64.8157,16224.0
2018-09-12 10:30:00,76.3,76.31,76.2,76.21,7234.0,64.8157,64.8242,64.7308,64.7393,7234.0
2018-09-12 10:35:00,76.23,76.34,76.17,76.34,11837.0,64.7563,64.8497,64.7053,64.8497,11837.0
2018-09-12 10:40:00,76.34,76.4,76.31,76.31,15651.0,64.8497,64.9007,64.8242,64.8242,15651.0
2018-09-12 10:45:00,76.3,76.37,76.29,76.33,6474.0,64.8157,64.8752,64.8072,64.8412,6474.0
2018-09-12 10:50:00,76.32,76.5,76.32,76.48,12291.0,64.8327,64.9856,64.8327,64.9686,12291.0
2018-09-12 10:55:00,76.48,76.5,76.38,76.38,9362.0,64.9686,64.9856,64.8837,64.8837,9362.0
2018-09-12 11:00:00,76.37,76.45,76.36,76.36,35261.0,64.8752,64.9432,64.8667,64.8667,35261.0
2018-09-12 11:05:00,76.37,76.38,76.3,76.33,9769.0,64.8752,64.8837,64.8157,64.8412,9769.0
2018-09-12 11:10:00,76.32,76.64,76.31,76.61,20289.0,64.8327,65.1046,64.8242,65.0791,20289.0
2018-09-12 11:15:00,76.6,76.66,76.55,76.64,12195.0,65.0706,65.1215,65.0281,65.1046,12195.0
2018-09-12 11:20:00,76.64,76.8,76.64,76.78,7271.0,65.1046,65.2405,65.1046,65.2235,7271.0
2018-09-12 11:25:00,76.78,76.93,76.76,76.92,22222.0,65.2235,65.3509,65.2065,65.3424,22222.0
2018-09-12 11:30:00,76.92,76.96,76.88,76.91,49295.0,65.3424,65.3764,65.3084,65.3339,49295.0
2018-09-12 11:35:00,76.9,76.93,76.85,76.91,32197.0,65.3254,65.3509,65.2829,65.3339,32197.0
2018-09-12 11:40:00,76.92,77.01,76.91,76.95,21482.0,65.3424,65.4189,65.3339,65.3679,21482.0
2018-09-12 11:45:00,76.93,76.96,76.83,76.87,14816.0,65.3509,65.3764,65.266,65.2999,14816.0
2018-09-12 11:50:00,76.88,76.91,76.76,76.91,13373.0,65.3084,65.3339,65.2065,65.3339,13373.0
2018-09-12 11:55:00,76.9,76.99,76.88,76.92,9669.0,65.3254,65.4019,65.3084,65.3424,9669.0
2018-09-12 12:00:00,76.92,76.96,76.9,76.92,7293.0,65.3424,65.3764,65.3254,65.3424,7293.0
2018-09-12 12:05:00,76.92,77.19,76.91,77.02,88269.0,65.3424,65.5718,65.3339,65.4274,88269.0
2018-09-12 12:10:00,77.02,77.1,77.0,77.09,19293.0,65.4274,65.4953,65.4104,65.4868,19293.0
2018-09-12 12:15:00,77.1,77.14,77.04,77.06,13285.0,65.4953,65.5293,65.4443,65.4613,13285.0
2018-09-12 12:20:00,77.07,77.15,77.05,77.15,19942.0,65.4698,65.5378,65.4528,65.5378,19942.0
2018-09-12 12:25:00,77.14,77.18,77.12,77.15,13945.0,65.5293,65.5633,65.5123,65.5378,13945.0
2018-09-12 12:30:00,77.15,77.16,77.1,77.13,11205.0,65.5378,65.5463,65.4953,65.5208,11205.0
2018-09-12 12:35:00,77.14,77.17,77.06,77.09,11136.0,65.5293,65.5548,65.4613,65.4868,11136.0
2018-09-12 12:40:00,77.11,77.16,77.11,77.16,7486.0,65.5038,65.5463,65.5038,65.5463,7486.0
2018-09-12 12:45:00,77.15,77.15,77.08,77.1,7762.0,65.5378,65.5378,65.4783,65.4953,7762.0
2018-09-12 12:50:00,77.1,77.18,77.09,77.18,8997.0,65.4953,65.5633,65.4868,65.5633,8997.0
2018-09-12 12:55:00,77.17,77.18,77.12,77.15,10202.0,65.5548,65.5633,65.5123,65.5378,10202.0
2018-09-12 13:00:00,77.14,77.15,77.1,77.13,16318.0,65.5293,65.5378,65.4953,65.5208,16318.0
2018-09-12 13:05:00,77.14,77.17,77.1,77.14,12539.0,65.5293,65.5548,65.4953,65.5293,12539.0
2018-09-12 13:10:00,77.15,77.19,77.13,77.16,10447.0,65.5378,65.5718,65.5208,65.5463,10447.0
2018-09-12 13:15:00,77.17,77.21,77.14,77.19,14945.0,65.5548,65.5888,65.5293,65.5718,14945.0
2018-09-12 13:20:00,77.19,77.21,77.13,77.14,14293.0,65.5718,65.5888,65.5208,65.5293,14293.0
2018-09-12 13:25:00,77.14,77.15,77.09,77.11,9771.0,65.5293,65.5378,65.4868,65.5038,9771.0
2018-09-12 13:30:00,77.11,77.14,77.09,77.1,12475.0,65.5038,65.5293,65.4868,65.4953,12475.0
2018-09-12 13:35:00,77.09,77.09,77.0,77.01,13783.0,65.4868,65.4868,65.4104,65.4189,13783.0
2018-09-12 13:40:00,77.02,77.06,76.97,77.0,11661.0,65.4274,65.4613,65.3849,65.4104,11661.0
2018-09-12 13:45:00,76.99,77.12,76.93,76.96,108321.0,65.4019,65.5123,65.3509,65.3764,108321.0
2018-09-12 13:50:00,76.97,77.01,76.97,77.01,11132.0,65.3849,65.4189,65.3849,65.4189,11132.0
2018-09-12 13:55:00,77.01,77.03,76.97,77.0,16003.0,65.4189,65.4359,65.3849,65.4104,16003.0
2018-09-12 14:00:00,77.0,77.04,76.98,77.01,8960.0,65.4104,65.4443,65.3934,65.4189,8960.0
2018-09-12 14:05:00,77.01,77.05,76.99,77.02,23046.0,65.4189,65.4528,65.4019,65.4274,23046.0
2018-09-12 14:10:00,77.01,77.04,76.97,77.0,20267.0,65.4189,65.4443,65.3849,65.4104,20267.0
2018-09-12 14:15:00,77.01,77.01,76.95,77.01,11604.0,65.4189,65.4189,65.3679,65.4189,11604.0
2018-09-12 14:20:00,77.0,77.1,76.99,77.05,58430.0,65.4104,65.4953,65.4019,65.4528,58430.0
2018-09-12 14:25:00,77.06,77.09,77.03,77.03,11423.0,65.4613,65.4868,65.4359,65.4359,11423.0
2018-09-12 14:30:00,77.03,77.05,77.0,77.02,15517.0,65.4359,65.4528,65.4104,65.4274,15517.0
2018-09-12 14:35:00,77.03,77.04,77.01,77.03,8731.0,65.4359,65.4443,65.4189,65.4359,8731.0
2018-09-12 14:40:00,77.03,77.04,76.98,77.0,9473.0,65.4359,65.4443,65.3934,65.4104,9473.0
2018-09-12 14:45:00,77.0,77.05,76.93,77.05,16396.0,65.4104,65.4528,65.3509,65.4528,16396.0
2018-09-12 14:50:00,77.05,77.06,77.01,77.06,10509.0,65.4528,65.4613,65.4189,65.4613,10509.0
2018-09-12 14:55:00,77.05,77.07,77.01,77.02,10163.0,65.4528,65.4698,65.4189,65.4274,10163.0
2018-09-12 15:00:00,77.02,77.03,77.0,77.02,7041.0,65.4274,65.4359,65.4104,65.4274,7041.0
2018-09-12 15:05:00,77.02,77.04,77.0,77.01,8945.0,65.4274,65.4443,65.4104,65.4189,8945.0
2018-09-12 15:10:00,77.02,77.03,76.99,77.01,9766.0,65.4274,65.4359,65.4019,65.4189,9766.0
2018-09-12 15:15:00,77.02,77.03,77.01,77.03,16320.0,65.4274,65.4359,65.4189,65.4359,16320.0
2018-09-12 15:20:00,77.03,77.11,77.02,77.09,14702.0,65.4359,65.5038,65.4274,65.4868,14702.0
2018-09-12 15:25:00,77.1,77.21,77.09,77.19,33407.0,65.4953,65.5888,65.4868,65.5718,33407.0
2018-09-12 15:30:00,77.2,77.22,77.18,77.19,36979.0,65.5803,65.5973,65.5633,65.5718,36979.0
2018-09-12 15:35:00,77.19,77.2,77.17,77.19,36330.0,65.5718,65.5803,65.5548,65.5718,36330.0
2018-09-12 15:40:00,77.18,77.26,77.18,77.24,51670.0,65.5633,65.6312,65.5633,65.6142,51670.0
2018-09-12 15:45:00,77.24,77.25,77.15,77.17,68763.0,65.6142,65.6227,65.5378,65.5548,68763.0
2018-09-12 15:50:00,77.18,77.2,77.13,77.14,80291.0,65.5633,65.5803,65.5208,65.5293,80291.0
2018-09-12 15:55:00,77.14,77.16,77.09,77.11,111982.0,65.5293,65.5463,65.4868,65.5038,111982.0
2018-09-13 09:30:00,77.37,77.8,77.12,77.76,104203.0,65.7247,66.09,65.5123,66.056,104203.0
2018-09-13 09:35:00,77.7,77.86,77.67,77.8,26477.0,66.005,66.1409,65.9795,66.09,26477.0
2018-09-13 09:40:00,77.82,78.0,77.82,77.91,19042.0,66.1069,66.2599,66.1069,66.1834,19042.0
2018-09-13 09:45:00,77.92,77.93,77.82,77.83,16394.0,66.1919,66.2004,66.1069,66.1154,16394.0
2018-09-13 09:50:00,77.82,77.87,77.81,77.85,17229.0,66.1069,66.1494,66.0985,66.1324,17229.0
2018-09-13 09:55:00,77.85,77.87,77.82,77.85,20089.0,66.1324,66.1494,66.1069,66.1324,20089.0
2018-09-13 10:00:00,77.86,77.93,77.81,77.86,28976.0,66.1409,66.2004,66.0985,66.1409,28976.0
2018-09-13 10:05:00,77.87,77.88,77.82,77.88,18084.0,66.1494,66.1579,66.1069,66.1579,18084.0
2018-09-13 10:10:00,77.88,77.88,77.79,77.79,22545.0,66.1579,66.1579,66.0815,66.0815,22545.0
2018-09-13 10:15:00,77.79,77.81,77.56,77.65,14973.0,66.0815,66.0985,65.8861,65.9625,14973.0
2018-09-13 10:20:00,77.65,77.72,77.58,77.7,12405.0,65.9625,66.022,65.9031,66.005,12405.0
2018-09-13 10:25:00,77.7,77.72,77.55,77.62,13918.0,66.005,66.022,65.8776,65.937,13918.0
2018-09-13 10:30:00,77.62,77.77,77.62,77.76,7361.0,65.937,66.0645,65.937,66.056,7361.0
2018-09-13 10:35:00,77.74,77.77,77.61,77.66,23826.0,66.039,66.0645,65.9286,65.971,23826.0
2018-09-13 10:40:00,77.65,77.68,77.54,77.56,22990.0,65.9625,65.988,65.8691,65.8861,22990.0
2018-09-13 10:45:00,77.55,77.64,77.54,77.62,10659.0,65.8776,65.954,65.8691,65.937,10659.0
2018-09-13 10:50:00,77.61,77.63,77.55,77.6,35263.0,65.9286,65.9455,65.8776,65.9201,35263.0
2018-09-13 10:55:00,77.6,77.69,77.58,77.69,13032.0,65.9201,65.9965,65.9031,65.9965,13032.0
2018-09-13 11:00:00,77.68,77.68,77.62,77.68,13133.0,65.988,65.988,65.937,65.988,13133.0
2018-09-13 11:05:00,77.69,77.76,77.67,77.74,15360.0,65.9965,66.056,65.9795,66.039,15360.0
2018-09-13 11:10:00,77.75,77.76,77.64,77.64,14047.0,66.0475,66.056,65.954,65.954,14047.0
2018-09-13 11:15:00,77.6,77.6,77.44,77.44,45512.0,65.9201,65.9201,65.7841,65.7841,45512.0
2018-09-13 11:20:00,77.44,77.5,77.4,77.43,23918.0,65.7841,65.8351,65.7502,65.7756,23918.0
2018-09-13 11:25:00,77.4,77.41,77.28,77.31,31634.0,65.7502,65.7587,65.6482,65.6737,31634.0
2018-09-13 11:30:00,77.34,77.39,77.32,77.37,9527.0,65.6992,65.7417,65.6822,65.7247,9527.0
2018-09-13 11:35:00,77.37,77.5,77.37,77.48,3974.0,65.7247,65.8351,65.7247,65.8181,3974.0
2018-09-13 11:40:00,77.48,77.48,77.38,77.38,14020.0,65.8181,65.8181,65.7332,65.7332,14020.0
2018-09-13 11:45:00,77.4,77.48,77.37,77.46,10335.0,65.7502,65.8181,65.7247,65.8011,10335.0
2018-09-13 11:50:00,77.45,77.48,77.42,77.42,15189.0,65.7926,65.8181,65.7672,65.7672,15189.0
2018-09-13 11:55:00,77.41,77.55,77.41,77.54,20839.0,65.7587,65.8776,65.7587,65.8691,20839.0
2018-09-13 12:00:00,77.55,77.63,77.52,77.52,7900.0,65.8776,65.9455,65.8521,65.8521,7900.0
2018-09-13 12:05:00,77.53,77.54,77.46,77.49,6834.0,65.8606,65.8691,65.8011,65.8266,6834.0
2018-09-13 12:10:00,77.5,77.56,77.5,77.55,8013.0,65.8351,65.8861,65.8351,65.8776,8013.0
2018-09-13 12:15:00,77.55,77.55,77.5,77.51,4555.0,65.8776,65.8776,65.8351,65.8436,4555.0
2018-09-13 12:20:00,77.51,77.54,77.5,77.5,4075.0,65.8436,65.8691,65.8351,65.8351,4075.0
2018-09-13 12:25:00,77.49,77.53,77.48,77.51,8237.0,65.8266,65.8606,65.8181,65.8436,8237.0
2018-09-13 12:30:00,77.52,77.57,77.51,77.54,19808.0,65.8521,65.8946,65.8436,65.8691,19808.0
2018-09-13 12:35:00,77.53,77.58,77.53,77.56,6418.0,65.8606,65.9031,65.8606,65.8861,6418.0
2018-09-13 12:40:00,77.56,77.57,77.52,77.56,9980.0,65.8861,65.8946,65.8521,65.8861,9980.0
2018-09-13 12:45:00,77.55,77.56,77.5,77.5,8005.0,65.8776,65.8861,65.8351,65.8351,8005.0
2018-09-13 12:50:00,77.51,77.51,77.47,77.48,10322.0,65.8436,65.8436,65.8096,65.8181,10322.0
2018-09-13 12:55:00,77.47,77.52,77.46,77.52,7165.0,65.8096,65.8521,65.8011,65.8521,7165.0
2018-09-13 13:00:00,77.53,77.56,77.52,77.54,5942.0,65.8606,65.8861,65.8521,65.8691,5942.0
2018-09-13 13:05:00,77.56,77.56,77.5,77.5,6272.0,65.8861,65.8861,65.8351,65.8351,6272.0
2018-09-13 13:10:00,77.5,77.5,77.45,77.5,4199.0,65.8351,65.8351,65.7926,65.8351,4199.0
2018-09-13 13:15:00,77.5,77.53,77.49,77.49,8069.0,65.8351,65.8606,65.8266,65.8266,8069.0
2018-09-13 13:20:00,77.5,77.53,77.49,77.53,6525.0,65.8351,65.8606,65.8266,65.8606,6525.0
2018-09-13 13:25:00,77.54,77.54,77.44,77.47,27702.0,65.8691,65.8691,65.7841,65.8096,27702.0
2018-09-13 13:30:00,77.47,77.47,77.44,77.45,7150.0,65.8096,65.8096,65.7841,65.7926,7150.0
2018-09-13 13:35:00,77.44,77.45,77.41,77.43,10926.0,65.7841,65.7926,65.7587,65.7756,10926.0
2018-09-13 13:40:00,77.44,77.47,77.43,77.43,11682.0,65.7841,65.8096,65.7756,65.7756,11682.0
2018-09-13 13:45:00,77.43,77.44,77.4,77.42,4806.0,65.7756,65.7841,65.7502,65.7672,4806.0
2018-09-13 13:50:00,77.42,77.43,77.39,77.42,4953.0,65.7672,65.7756,65.7417,65.7672,4953.0
2018-09-13 13:55:00,77.43,77.47,77.42,77.45,11898.0,65.7756,65.8096,65.7672,65.7926,11898.0
2018-09-13 14:00:00,77.45,77.5,77.45,77.49,9703.0,65.7926,65.8351,65.7926,65.8266,9703.0
2018-09-13 14:05:00,77.48,77.51,77.47,77.51,9868.0,65.8181,65.8436,65.8096,65.8436,9868.0
2018-09-13 14:10:00,77.52,77.53,77.45,77.46,16354.0,65.8521,65.8606,65.7926,65.8011,16354.0
2018-09-13 14:15:00,77.46,77.5,77.42,77.43,11306.0,65.8011,65.8351,65.7672,65.7756,11306.0
2018-09-13 14:20:00,77.43,77.48,77.4,77.47,16974.0,65.7756,65.8181,65.7502,65.8096,16974.0
2018-09-13 14:25:00,77.46,77.52,77.46,77.51,13456.0,65.8011,65.8521,65.8011,65.8436,13456.0
2018-09-13 14:30:00,77.51,77.52,77.49,77.5,7019.0,65.8436,65.8521,65.8266,65.8351,7019.0
2018-09-13 14:35:00,77.52,77.56,77.5,77.56,8559.0,65.8521,65.8861,65.8351,65.8861,8559.0
2018-09-13 14:40:00,77.55,77.59,77.53,77.55,13800.0,65.8776,65.9116,65.8606,65.8776,13800.0
2018-09-13 14:45:00,77.55,77.55,77.49,77.52,9309.0,65.8776,65.8776,65.8266,65.8521,9309.0
2018-09-13 14:50:00,77.51,77.52,77.49,77.5,17090.0,65.8436,65.8521,65.8266,65.8351,17090.0
2018-09-13 14:55:00,77.49,77.55,77.49,77.55,40188.0,65.8266,65.8776,65.8266,65.8776,40188.0
2018-09-13 15:00:00,77.56,77.58,77.54,77.57,17725.0,65.8861,65.9031,65.8691,65.8946,17725.0
2018-09-13 15:05:00,77.58,77.62,77.55,77.57,33043.0,65.9031,65.937,65.8776,65.8946,33043.0
2018-09-13 15:10:00,77.57,77.68,77.56,77.66,27380.0,65.8946,65.988,65.8861,65.971,27380.0
2018-09-13 15:15:00,77.66,77.74,77.65,77.71,38775.0,65.971,66.039,65.9625,66.0135,38775.0
2018-09-13 15:20:00,77.71,77.76,77.7,77.75,39893.0,66.0135,66.056,66.005,66.0475,39893.0
2018-09-13 15:25:00,77.75,77.79,77.74,77.77,73454.0,66.0475,66.0815,66.039,66.0645,73454.0
2018-09-13 15:30:00,77.76,77.81,77.72,77.75,40859.0,66.056,66.0985,66.022,66.0475,40859.0
2018-09-13 15:35:00,77.74,77.78,77.7,77.76,82485.0,66.039,66.073,66.005,66.056,82485.0
2018-09-13 15:40:00,77.77,77.77,77.64,77.66,171322.0,66.0645,66.0645,65.954,65.971,171322.0
2018-09-13 15:45:00,77.66,77.74,77.63,77.72,96078.0,65.971,66.039,65.9455,66.022,96078.0
2018-09-13 15:50:00,77.72,77.75,77.67,77.69,80836.0,66.022,66.0475,65.9795,65.9965,80836.0
2018-09-13 15:55:00,77.69,77.76,77.69,77.76,126322.0,65.9965,66.056,65.9965,66.056,126322.0
2018-09-14 09:30:00,77.75,77.85,77.66,77.72,24178.0,66.0475,66.1324,65.971,66.022,24178.0
2018-09-14 09:35:00,77.74,77.89,77.71,77.81,23586.0,66.039,66.1664,66.0135,66.0985,23586.0
2018-09-14 09:40:00,77.86,77.91,77.8,77.83,10224.0,66.1409,66.1834,66.09,66.1154,10224.0
2018-09-14 09:45:00,77.85,77.9,77.81,77.81,7513.0,66.1324,66.1749,66.0985,66.0985,7513.0
2018-09-14 09:50:00,77.8,77.9,77.78,77.9,11068.0,66.09,66.1749,66.073,66.1749,11068.0
2018-09-14 09:55:00,77.9,77.9,77.77,77.77,16843.0,66.1749,66.1749,66.0645,66.0645,16843.0
2018-09-14 10:00:00,77.75,77.89,77.74,77.76,21483.0,66.0475,66.1664,66.039,66.056,21483.0
2018-09-14 10:05:00,77.77,77.77,77.58,77.63,27805.0,66.0645,66.0645,65.9031,65.9455,27805.0
2018-09-14 10:10:00,77.68,77.72,77.62,77.66,32396.0,65.988,66.022,65.937,65.971,32396.0
2018-09-14 10:15:00,77.67,77.74,77.67,77.73,17376.0,65.9795,66.039,65.9795,66.0305,17376.0
2018-09-14 10:20:00,77.74,77.74,77.65,77.65,11184.0,66.039,66.039,65.9625,65.9625,11184.0
2018-09-14 10:25:00,77.65,77.68,77.59,77.65,9715.0,65.9625,65.988,65.9116,65.9625,9715.0
2018-09-14 10:30:00,77.65,77.7,77.65,77.67,6979.0,65.9625,66.005,65.9625,65.9795,6979.0
2018-09-14 10:35:00,77.68,77.7,77.61,77.61,7929.0,65.988,66.005,65.9286,65.9286,7929.0
2018-09-14 10:40:00,77.6,77.7,77.56,77.67,16542.0,65.9201,66.005,65.8861,65.9795,16542.0
2018-09-14 10:45:00,77.68,77.68,77.56,77.6,7777.0,65.988,65.988,65.8861,65.9201,7777.0
2018-09-14 10:50:00,77.61,77.61,77.55,77.6,7569.0,65.9286,65.9286,65.8776,65.9201,7569.0
2018-09-14 10:55:00,77.6,77.66,77.57,77.59,20634.0,65.9201,65.971,65.8946,65.9116,20634.0
2018-09-14 11:00:00,77.59,77.63,77.54,77.55,15175.0,65.9116,65.9455,65.8691,65.8776,15175.0
2018-09-14 11:05:00,77.56,77.61,77.54,77.55,6864.0,65.8861,65.9286,65.8691,65.8776,6864.0
2018-09-14 11:10:00,77.55,77.6,77.49,77.59,18162.0,65.8776,65.9201,65.8266,65.9116,18162.0
2018-09-14 11:15:00,77.58,77.6,77.51,77.55,28295.0,65.9031,65.9201,65.8436,65.8776,28295.0
2018-09-14 11:20:00,77.55,77.66,77.55,77.62,15820.0,65.8776,65.971,65.8776,65.937,15820.0
2018-09-14 11:25:00,77.63,77.71,77.61,77.64,11075.0,65.9455,66.0135,65.9286,65.954,11075.0
2018-09-14 11:30:00,77.65,77.7,77.61,77.67,13194.0,65.9625,66.005,65.9286,65.9795,13194.0
2018-09-14 11:35:00,77.65,77.66,77.59,77.64,17612.0,65.9625,65.971,65.9116,65.954,17612.0
2018-09-14 11:40:00,77.64,77.73,77.6,77.72,24754.0,65.954,66.0305,65.9201,66.022,24754.0
2018-09-14 11:45:00,77.73,77.76,77.7,77.74,22000.0,66.0305,66.056,66.005,66.039,22000.0
2018-09-14 11:50:00,77.73,77.86,77.72,77.78,26515.0,66.0305,66.1409,66.022,66.073,26515.0
2018-09-14 11:55:00,77.77,77.82,77.76,77.8,36524.0,66.0645,66.1069,66.056,66.09,36524.0
2018-09-14 12:00:00,77.82,77.82,77.45,77.52,44815.0,66.1069,66.1069,65.7926,65.8521,44815.0
2018-09-14 12:05:00,77.48,77.51,77.35,77.51,14378.0,65.8181,65.8436,65.7077,65.8436,14378.0
2018-09-14 12:10:00,77.52,77.61,77.48,77.59,15106.0,65.8521,65.9286,65.8181,65.9116,15106.0
2018-09-14 12:15:00,77.57,77.63,77.56,77.58,11006.0,65.8946,65.9455,65.8861,65.9031,11006.0
2018-09-14 12:20:00,77.59,77.64,77.55,77.56,18504.0,65.9116,65.954,65.8776,65.8861,18504.0
2018-09-14 12:25:00,77.57,77.67,77.56,77.63,14623.0,65.8946,65.9795,65.8861,65.9455,14623.0
2018-09-14 12:30:00,77.63,77.65,77.57,77.6,15984.0,65.9455,65.9625,65.8946,65.9201,15984.0
2018-09-14 12:35:00,77.6,77.61,77.53,77.53,8979.0,65.9201,65.9286,65.8606,65.8606,8979.0
2018-09-14 12:40:00,77.55,77.56,77.52,77.54,6190.0,65.8776,65.8861,65.8521,65.8691,6190.0
2018-09-14 12:45:00,77.52,77.57,77.52,77.55,9042.0,65.8521,65.8946,65.8521,65.8776,9042.0
2018-09-14 12:50:00,77.55,77.55,77.49,77.52,7428.0,65.8776,65.8776,65.8266,65.8521,7428.0
2018-09-14 12:55:00,77.52,77.54,77.49,77.5,8500.0,65.8521,65.8691,65.8266,65.8351,8500.0
2018-09-14 13:00:00,77.49,77.5,77.44,77.47,7585.0,65.8266,65.8351,65.7841,65.8096,7585.0
2018-09-14 13:05:00,77.46,77.46,77.4,77.41,6378.0,65.8011,65.8011,65.7502,65.7587,6378.0
2018-09-14 13:10:00,77.4,77.42,77.36,77.38,6172.0,65.7502,65.7672,65.7162,65.7332,6172.0
2018-09-14 13:15:00,77.37,77.4,77.35,77.36,17896.0,65.7247,65.7502,65.7077,65.7162,17896.0
2018-09-14 13:20:00,77.36,77.41,77.34,77.38,14195.0,65.7162,65.7587,65.6992,65.7332,14195.0
2018-09-14 13:25:00,77.38,77.43,77.38,77.42,6152.0,65.7332,65.7756,65.7332,65.7672,6152.0
2018-09-14 13:30:00,77.41,77.47,77.4,77.46,8816.0,65.7587,65.8096,65.7502,65.8011,8816.0
2018-09-14 13:35:00,77.48,77.48,77.44,77.46,6877.0,65.8181,65.8181,65.7841,65.8011,6877.0
2018-09-14 13:40:00,77.46,77.5,77.45,77.45,4544.0,65.8011,65.8351,65.7926,65.7926,4544.0
2018-09-14 13:45:00,77.45,77.46,77.36,77.37,14523.0,65.7926,65.8011,65.7162,65.7247,14523.0
2018-09-14 13:50:00,77.39,77.42,77.38,77.4,9646.0,65.7417,65.7672,65.7332,65.7502,9646.0
2018-09-14 13:55:00,77.41,77.45,77.41,77.43,8962.0,65.7587,65.7926,65.7587,65.7756,8962.0
2018-09-14 14:00:00,77.42,77.51,77.42,77.47,8064.0,65.7672,65.8436,65.7672,65.8096,8064.0
2018-09-14 14:05:00,77.47,77.48,77.42,77.48,7140.0,65.8096,65.8181,65.7672,65.8181,7140.0
2018-09-14 14:10:00,77.48,77.48,77.42,77.43,10300.0,65.8181,65.8181,65.7672,65.7756,10300.0
2018-09-14 14:15:00,77.43,77.48,77.43,77.44,6973.0,65.7756,65.8181,65.7756,65.7841,6973.0
2018-09-14 14:20:00,77.45,77.5,77.44,77.5,10761.0,65.7926,65.8351,65.7841,65.8351,10761.0
2018-09-14 14:25:00,77.48,77.49,77.38,77.38,22209.0,65.8181,65.8266,65.7332,65.7332,22209.0
2018-09-14 14:30:00,77.38,77.4,77.34,77.4,14647.0,65.7332,65.7502,65.6992,65.7502,14647.0
2018-09-14 14:35:00,77.4,77.44,77.4,77.43,15714.0,65.7502,65.7841,65.7502,65.7756,15714.0
2018-09-14 14:40:00,77.42,77.43,77.4,77.41,3715.0,65.7672,65.7756,65.7502,65.7587,3715.0
2018-09-14 14:45:00,77.42,77.46,77.39,77.46,4809.0,65.7672,65.8011,65.7417,65.8011,4809.0
2018-09-14 14:50:00,77.46,77.48,77.43,77.47,7466.0,65.8011,65.8181,65.7756,65.8096,7466.0
2018-09-14 14:55:00,77.48,77.51,77.47,77.49,8622.0,65.8181,65.8436,65.8096,65.8266,8622.0
2018-09-14 15:00:00,77.48,77.5,77.47,77.48,10448.0,65.8181,65.8351,65.8096,65.8181,10448.0
2018-09-14 15:05:00,77.47,77.48,77.39,77.41,25866.0,65.8096,65.8181,65.7417,65.7587,25866.0
2018-09-14 15:10:00,77.42,77.5,77.41,77.48,7700.0,65.7672,65.8351,65.7587,65.8181,7700.0
2018-09-14 15:15:00,77.47,77.53,77.47,77.52,8807.0,65.8096,65.8606,65.8096,65.8521,8807.0
2018-09-14 15:20:00,77.51,77.52,77.46,77.51,12095.0,65.8436,65.8521,65.8011,65.8436,12095.0
2018-09-14 15:25:00,77.52,77.52,77.46,77.47,12832.0,65.8521,65.8521,65.8011,65.8096,12832.0
2018-09-14 15:30:00,77.47,77.49,77.45,77.45,18878.0,65.8096,65.8266,65.7926,65.7926,18878.0
2018-09-14 15:35:00,77.45,77.49,77.42,77.49,30741.0,65.7926,65.8266,65.7672,65.8266,30741.0
2018-09-14 15:40:00,77.49,77.52,77.48,77.51,17681.0,65.8266,65.8521,65.8181,65.8436,17681.0
2018-09-14 15:45:00,77.52,77.58,77.5,77.58,30518.0,65.8521,65.9031,65.8351,65.9031,30518.0
2018-09-14 15:50:00,77.58,77.6,77.55,77.58,52974.0,65.9031,65.9201,65.8776,65.9031,52974.0
2018-09-14 15:55:00,77.57,77.61,77.51,77.54,119659.0,65.8946,65.9286,65.8436,65.8691,119659.0
2018-09-17 09:30:00,77.51,77.77,77.39,77.63,28670.0,65.8436,66.0645,65.7417,65.9455,28670.0
2018-09-17 09:35:00,77.67,77.73,77.54,77.59,10765.0,65.9795,66.0305,65.8691,65.9116,10765.0
2018-09-17 09:40:00,77.57,77.59,77.4,77.43,11463.0,65.8946,65.9116,65.7502,65.7756,11463.0
2018-09-17 09:45:00,77.45,77.61,77.43,77.46,16058.0,65.7926,65.9286,65.7756,65.8011,16058.0
2018-09-17 09:50:00,77.48,77.54,77.44,77.49,11297.0,65.8181,65.8691,65.7841,65.8266,11297.0
2018-09-17 09:55:00,77.47,77.51,77.42,77.49,10695.0,65.8096,65.8436,65.7672,65.8266,10695.0
2018-09-17 10:00:00,77.52,77.57,77.49,77.54,13496.0,65.8521,65.8946,65.8266,65.8691,13496.0
2018-09-17 10:05:00,77.55,77.6,77.53,77.59,16987.0,65.8776,65.9201,65.8606,65.9116,16987.0
2018-09-17 10:10:00,77.59,77.65,77.58,77.63,15748.0,65.9116,65.9625,65.9031,65.9455,15748.0
2018-09-17 10:15:00,77.62,77.67,77.6,77.62,15922.0,65.937,65.9795,65.9201,65.937,15922.0
2018-09-17 10:20:00,77.62,77.64,77.59,77.61,8880.0,65.937,65.954,65.9116,65.9286,8880.0
2018-09-17 10:25:00,77.61,77.77,77.58,77.76,22138.0,65.9286,66.0645,65.9031,66.056,22138.0
2018-09-17 10:30:00,77.74,77.81,77.72,77.77,15566.0,66.039,66.0985,66.022,66.0645,15566.0
2018-09-17 10:35:00,77.78,77.81,77.75,77.77,13881.0,66.073,66.0985,66.0475,66.0645,13881.0
2018-09-17 10:40:00,77.77,77.87,77.76,77.85,7307.0,66.0645,66.1494,66.056,66.1324,7307.0
2018-09-17 10:45:00,77.84,77.91,77.79,77.85,15545.0,66.1239,66.1834,66.0815,66.1324,15545.0
2018-09-17 10:50:00,77.87,77.93,77.79,77.88,9788.0,66.1494,66.2004,66.0815,66.1579,9788.0
2018-09-17 10:55:00,77.86,77.87,77.82,77.82,7173.0,66.1409,66.1494,66.1069,66.1069,7173.0
2018-09-17 11:00:00,77.8,77.82,77.77,77.79,8270.0,66.09,66.1069,66.0645,66.0815,8270.0
2018-09-17 11:05:00,77.8,77.9,77.8,77.89,10299.0,66.09,66.1749,66.09,66.1664,10299.0
2018-09-17 11:10:00,77.91,77.92,77.82,77.83,12540.0,66.1834,66.1919,66.1069,66.1154,12540.0
2018-09-17 11:15:00,77.83,77.86,77.78,77.86,6415.0,66.1154,66.1409,66.073,66.1409,6415.0
2018-09-17 11:20:00,77.86,77.91,77.85,77.9,5680.0,66.1409,66.1834,66.1324,66.1749,5680.0
2018-09-17 11:25:00,77.91,77.97,77.9,77.95,3985.0,66.1834,66.2344,66.1749,66.2174,3985.0
2018-09-17 11:30:00,77.93,77.98,77.93,77.97,8007.0,66.2004,66.2429,66.2004,66.2344,8007.0
2018-09-17 11:35:00,77.96,77.99,77.93,77.93,6311.0,66.2259,66.2514,66.2004,66.2004,6311.0
2018-09-17 11:40:00,77.94,77.96,77.92,77.93,9605.0,66.2089,66.2259,66.1919,66.2004,9605.0
2018-09-17 11:45:00,77.92,77.96,77.9,77.94,19432.0,66.1919,66.2259,66.1749,66.2089,19432.0
2018-09-17 11:50:00,77.95,77.96,77.9,77.9,25945.0,66.2174,66.2259,66.1749,66.1749,25945.0
2018-09-17 11:55:00,77.91,77.93,77.87,77.89,10003.0,66.1834,66.2004,66.1494,66.1664,10003.0
2018-09-17 12:00:00,77.9,77.9,77.83,77.86,4217.0,66.1749,66.1749,66.1154,66.1409,4217.0
2018-09-17 12:05:00,77.86,77.86,77.82,77.83,6345.0,66.1409,66.1409,66.1069,66.1154,6345.0
2018-09-17 12:10:00,77.83,77.85,77.81,77.82,9228.0,66.1154,66.1324,66.0985,66.1069,9228.0
2018-09-17 12:15:00,77.82,77.86,77.81,77.85,6325.0,66.1069,66.1409,66.0985,66.1324,6325.0
2018-09-17 12:20:00,77.86,77.89,77.82,77.89,14947.0,66.1409,66.1664,66.1069,66.1664,14947.0
2018-09-17 12:25:00,77.89,77.93,77.89,77.91,11104.0,66.1664,66.2004,66.1664,66.1834,11104.0
2018-09-17 12:30:00,77.91,77.91,77.86,77.91,9366.0,66.1834,66.1834,66.1409,66.1834,9366.0
2018-09-17 12:35:00,77.9,77.91,77.88,77.91,11453.0,66.1749,66.1834,66.1579,66.1834,11453.0
2018-09-17 12:40:00,77.91,77.92,77.89,77.89,7407.0,66.1834,66.1919,66.1664,66.1664,7407.0
2018-09-17 12:45:00,77.9,77.93,77.88,77.93,5482.0,66.1749,66.2004,66.1579,66.2004,5482.0
2018-09-17 12:50:00,77.93,77.95,77.83,77.85,8749.0,66.2004,66.2174,66.1154,66.1324,8749.0
2018-09-17 12:55:00,77.84,77.89,77.78,77.88,12218.0,66.1239,66.1664,66.073,66.1579,12218.0
2018-09-17 13:00:00,77.87,77.9,77.83,77.84,6244.0,66.1494,66.1749,66.1154,66.1239,6244.0
2018-09-17 13:05:00,77.83,77.87,77.8,77.84,20578.0,66.1154,66.1494,66.09,66.1239,20578.0
2018-09-17 13:10:00,77.84,77.84,77.76,77.76,10485.0,66.1239,66.1239,66.056,66.056,10485.0
2018-09-17 13:15:00,77.76,77.78,77.73,77.74,7556.0,66.056,66.073,66.0305,66.039,7556.0
2018-09-17 13:20:00,77.73,77.79,77.73,77.77,6641.0,66.0305,66.0815,66.0305,66.0645,6641.0
2018-09-17 13:25:00,77.78,77.82,77.77,77.78,9304.0,66.073,66.1069,66.0645,66.073,9304.0
2018-09-17 13:30:00,77.78,77.78,77.73,77.75,9090.0,66.073,66.073,66.0305,66.0475,9090.0
2018-09-17 13:35:00,77.75,77.76,77.72,77.76,7015.0,66.0475,66.056,66.022,66.056,7015.0
2018-09-17 13:40:00,77.77,77.81,77.76,77.81,5456.0,66.0645,66.0985,66.056,66.0985,5456.0
2018-09-17 13:45:00,77.81,77.84,77.79,77.84,8176.0,66.0985,66.1239,66.0815,66.1239,8176.0
2018-09-17 13:50:00,77.84,77.93,77.83,77.91,12885.0,66.1239,66.2004,66.1154,66.1834,12885.0
2018-09-17 13:55:00,77.92,77.97,77.87,77.89,12452.0,66.1919,66.2344,66.1494,66.1664,12452.0
2018-09-17 14:00:00,77.88,77.92,77.86,77.9,6594.0,66.1579,66.1919,66.1409,66.1749,6594.0
2018-09-17 14:05:00,77.9,77.94,77.86,77.89,10771.0,66.1749,66.2089,66.1409,66.1664,10771.0
2018-09-17 14:10:00,77.89,77.9,77.86,77.88,8317.0,66.1664,66.1749,66.1409,66.1579,8317.0
2018-09-17 14:15:00,77.88,77.89,77.87,77.89,8230.0,66.1579,66.1664,66.1494,66.1664,8230.0
2018-09-17 14:20:00,77.9,77.94,77.89,77.92,9882.0,66.1749,66.2089,66.1664,66.1919,9882.0
2018-09-17 14:25:00,77.92,77.96,77.91,77.91,8893.0,66.1919,66.2259,66.1834,66.1834,8893.0
2018-09-17 14:30:00,77.91,77.93,77.9,77.91,12009.0,66.1834,66.2004,66.1749,66.1834,12009.0
2018-09-17 14:35:00,77.91,77.92,77.88,77.89,5526.0,66.1834,66.1919,66.1579,66.1664,5526.0
2018-09-17 14:40:00,77.89,77.89,77.86,77.86,4449.0,66.1664,66.1664,66.1409,66.1409,4449.0
2018-09-17 14:45:00,77.86,77.87,77.82,77.84,5312.0,66.1409,66.1494,66.1069,66.1239,5312.0
2018-09-17 14:50:00,77.84,77.87,77.81,77.81,5971.0,66.1239,66.1494,66.0985,66.0985,5971.0
2018-09-17 14:55:00,77.81,77.83,77.7,77.76,17549.0,66.0985,66.1154,66.005,66.056,17549.0
2018-09-17 15:00:00,77.77,77.81,77.76,77.8,10937.0,66.0645,66.0985,66.056,66.09,10937.0
2018-09-17 15:05:00,77.79,77.8,77.77,77.79,15868.0,66.0815,66.09,66.0645,66.0815,15868.0
2018-09-17 15:10:00,77.8,77.83,77.79,77.81,13346.0,66.09,66.1154,66.0815,66.0985,13346.0
2018-09-17 15:15:00,77.81,77.85,77.8,77.8,19945.0,66.0985,66.1324,66.09,66.09,19945.0
2018-09-17 15:20:00,77.79,77.79,77.74,77.78,12431.0,66.0815,66.0815,66.039,66.073,12431.0
2018-09-17 15:25:00,77.78,77.83,77.75,77.8,24234.0,66.073,66.1154,66.0475,66.09,24234.0
2018-09-17 15:30:00,77.8,77.82,77.75,77.75,23059.0,66.09,66.1069,66.0475,66.0475,23059.0
2018-09-17 15:35:00,77.76,77.77,77.7,77.7,20878.0,66.056,66.0645,66.005,66.005,20878.0
2018-09-17 15:40:00,77.7,77.71,77.66,77.7,27857.0,66.005,66.0135,65.971,66.005,27857.0
2018-09-17 15:45:00,77.7,77.79,77.68,77.76,37574.0,66.005,66.0815,65.988,66.056,37574.0
2018-09-17 15:50:00,77.75,77.75,77.66,77.67,44011.0,66.0475,66.0475,65.971,65.9795,44011.0
2018-09-17 15:55:00,77.68,77.77,77.67,77.76,95410.0,65.988,66.0645,65.9795,66.056,95410.0
2018-09-18 09:30:00,77.99,78.26,77.93,78.15,46707.0,66.2514,66.4807,66.2004,66.3873,46707.0
2018-09-18 09:35:00,78.2,78.27,78.0,78.17,15198.0,66.4298,66.4892,66.2599,66.4043,15198.0
2018-09-18 09:40:00,78.2,78.3,78.18,78.28,13088.0,66.4298,66.5147,66.4128,66.4977,13088.0
2018-09-18 09:45:00,78.27,78.29,78.15,78.15,16888.0,66.4892,66.5062,66.3873,66.3873,16888.0
2018-09-18 09:50:00,78.15,78.17,77.97,78.01,13235.0,66.3873,66.4043,66.2344,66.2683,13235.0
2018-09-18 09:55:00,78.0,78.06,77.8,77.8,9751.0,66.2599,66.3108,66.09,66.09,9751.0
2018-09-18 10:00:00,77.85,77.85,77.62,77.63,15228.0,66.1324,66.1324,65.937,65.9455,15228.0
2018-09-18 10:05:00,77.62,77.67,77.58,77.67,12878.0,65.937,65.9795,65.9031,65.9795,12878.0
2018-09-18 10:10:00,77.65,77.84,77.62,77.84,8544.0,65.9625,66.1239,65.937,66.1239,8544.0
2018-09-18 10:15:00,77.86,77.95,77.84,77.95,7140.0,66.1409,66.2174,66.1239,66.2174,7140.0
2018-09-18 10:20:00,77.93,77.98,77.9,77.95,14688.0,66.2004,66.2429,66.1749,66.2174,14688.0
2018-09-18 10:25:00,77.94,78.02,77.94,77.96,8307.0,66.2089,66.2768,66.2089,66.2259,8307.0
2018-09-18 10:30:00,77.98,78.0,77.84,77.86,7683.0,66.2429,66.2599,66.1239,66.1409,7683.0
2018-09-18 10:35:00,77.85,77.97,77.84,77.95,8631.0,66.1324,66.2344,66.1239,66.2174,8631.0
2018-09-18 10:40:00,77.94,77.99,77.88,77.98,8018.0,66.2089,66.2514,66.1579,66.2429,8018.0
2018-09-18 10:45:00,77.98,78.01,77.93,78.0,5985.0,66.2429,66.2683,66.2004,66.2599,5985.0
2018-09-18 10:50:00,78.02,78.03,77.94,77.98,19402.0,66.2768,66.2853,66.2089,66.2429,19402.0
2018-09-18 10:55:00,77.99,78.03,77.96,78.03,10741.0,66.2514,66.2853,66.2259,66.2853,10741.0
2018-09-18 11:00:00,78.04,78.09,77.98,78.0,13844.0,66.2938,66.3363,66.2429,66.2599,13844.0
2018-09-18 11:05:00,77.99,78.12,77.98,78.08,12660.0,66.2514,66.3618,66.2429,66.3278,12660.0
2018-09-18 11:10:00,78.09,78.1,78.02,78.02,9097.0,66.3363,66.3448,66.2768,66.2768,9097.0
2018-09-18 11:15:00,78.02,78.05,77.95,78.0,16934.0,66.2768,66.3023,66.2174,66.2599,16934.0
2018-09-18 11:20:00,77.99,77.99,77.93,77.96,14226.0,66.2514,66.2514,66.2004,66.2259,14226.0
2018-09-18 11:25:00,77.95,78.12,77.93,78.12,9921.0,66.2174,66.3618,66.2004,66.3618,9921.0
2018-09-18 11:30:00,78.11,78.11,78.0,78.07,6033.0,66.3533,66.3533,66.2599,66.3193,6033.0
2018-09-18 11:35:00,78.08,78.08,77.99,78.04,7155.0,66.3278,66.3278,66.2514,66.2938,7155.0
2018-09-18 11:40:00,78.03,78.09,78.02,78.09,10768.0,66.2853,66.3363,66.2768,66.3363,10768.0
2018-09-18 11:45:00,78.1,78.18,78.1,78.16,13008.0,66.3448,66.4128,66.3448,66.3958,13008.0
2018-09-18 11:50:00,78.17,78.17,78.09,78.09,7075.0,66.4043,66.4043,66.3363,66.3363,7075.0
2018-09-18 11:55:00,78.11,78.22,78.11,78.19,13425.0,66.3533,66.4467,66.3533,66.4213,13425.0
2018-09-18 12:00:00,78.2,78.3,78.2,78.29,11042.0,66.4298,66.5147,66.4298,66.5062,11042.0
2018-09-18 12:05:00,78.29,78.37,78.26,78.27,9269.0,66.5062,66.5742,66.4807,66.4892,9269.0
2018-09-18 12:10:00,78.29,78.3,78.25,78.28,12071.0,66.5062,66.5147,66.4722,66.4977,12071.0
2018-09-18 12:15:00,78.28,78.28,78.21,78.21,9617.0,66.4977,66.4977,66.4382,66.4382,9617.0
2018-09-18 12:20:00,78.21,78.21,78.16,78.16,8744.0,66.4382,66.4382,66.3958,66.3958,8744.0
2018-09-18 12:25:00,78.15,78.18,78.13,78.16,7901.0,66.3873,66.4128,66.3703,66.3958,7901.0
2018-09-18 12:30:00,78.15,78.23,78.15,78.23,6314.0,66.3873,66.4552,66.3873,66.4552,6314.0
2018-09-18 12:35:00,78.23,78.28,78.22,78.26,5012.0,66.4552,66.4977,66.4467,66.4807,5012.0
2018-09-18 12:40:00,78.26,78.27,78.2,78.2,6446.0,66.4807,66.4892,66.4298,66.4298,6446.0
2018-09-18 12:45:00,78.2,78.21,78.16,78.16,5843.0,66.4298,66.4382,66.3958,66.3958,5843.0
2018-09-18 12:50:00,78.15,78.18,78.13,78.17,9924.0,66.3873,66.4128,66.3703,66.4043,9924.0
2018-09-18 12:55:00,78.17,78.17,78.11,78.13,7793.0,66.4043,66.4043,66.3533,66.3703,7793.0
2018-09-18 13:00:00,78.15,78.21,78.13,78.21,4488.0,66.3873,66.4382,66.3703,66.4382,4488.0
2018-09-18 13:05:00,78.22,78.24,78.21,78.23,6250.0,66.4467,66.4637,66.4382,66.4552,6250.0
2018-09-18 13:10:00,78.23,78.24,78.2,78.22,6253.0,66.4552,66.4637,66.4298,66.4467,6253.0
2018-09-18 13:15:00,78.22,78.26,78.22,78.25,4813.0,66.4467,66.4807,66.4467,66.4722,4813.0
2018-09-18 13:20:00,78.25,78.25,78.21,78.23,4266.0,66.4722,66.4722,66.4382,66.4552,4266.0
2018-09-18 13:25:00,78.22,78.24,78.21,78.23,2392.0,66.4467,66.4637,66.4382,66.4552,2392.0
2018-09-18 13:30:00,78.22,78.23,78.19,78.22,12697.0,66.4467,66.4552,66.4213,66.4467,12697.0
2018-09-18 13:35:00,78.23,78.27,78.22,78.27,9845.0,66.4552,66.4892,66.4467,66.4892,9845.0
2018-09-18 13:40:00,78.27,78.29,78.26,78.26,7001.0,66.4892,66.5062,66.4807,66.4807,7001.0
2018-09-18 13:45:00,78.27,78.31,78.25,78.31,3500.0,66.4892,66.5232,66.4722,66.5232,3500.0
2018-09-18 13:50:00,78.31,78.34,78.29,78.3,9372.0,66.5232,66.5487,66.5062,66.5147,9372.0
2018-09-18 13:55:00,78.29,78.3,78.26,78.26,4978.0,66.5062,66.5147,66.4807,66.4807,4978.0
2018-09-18 14:00:00,78.27,78.35,78.25,78.33,6691.0,66.4892,66.5572,66.4722,66.5402,6691.0
2018-09-18 14:05:00,78.33,78.36,78.32,78.36,4053.0,66.5402,66.5657,66.5317,66.5657,4053.0
2018-09-18 14:10:00,78.36,78.39,78.34,78.36,9457.0,66.5657,66.5912,66.5487,66.5657,9457.0
2018-09-18 14:15:00,78.37,78.38,78.35,78.37,5388.0,66.5742,66.5827,66.5572,66.5742,5388.0
2018-09-18 14:20:00,78.37,78.4,78.37,78.4,17415.0,66.5742,66.5996,66.5742,66.5996,17415.0
2018-09-18 14:25:00,78.4,78.45,78.4,78.44,6395.0,66.5996,66.6421,66.5996,66.6336,6395.0
2018-09-18 14:30:00,78.44,78.44,78.36,78.36,11618.0,66.6336,66.6336,66.5657,66.5657,11618.0
2018-09-18 14:35:00,78.37,78.41,78.36,78.39,7495.0,66.5742,66.6081,66.5657,66.5912,7495.0
2018-09-18 14:40:00,78.4,78.47,78.39,78.47,32250.0,66.5996,66.6591,66.5912,66.6591,32250.0
2018-09-18 14:45:00,78.47,78.55,78.47,78.53,45062.0,66.6591,66.7271,66.6591,66.7101,45062.0
2018-09-18 14:50:00,78.53,78.55,78.52,78.54,13892.0,66.7101,66.7271,66.7016,66.7186,13892.0
2018-09-18 14:55:00,78.54,78.59,78.53,78.57,22321.0,66.7186,66.761,66.7101,66.7441,22321.0
2018-09-18 15:00:00,78.57,78.62,78.54,78.56,24568.0,66.7441,66.7865,66.7186,66.7356,24568.0
2018-09-18 15:05:00,78.56,78.57,78.52,78.52,9401.0,66.7356,66.7441,66.7016,66.7016,9401.0
2018-09-18 15:10:00,78.53,78.57,78.52,78.54,20441.0,66.7101,66.7441,66.7016,66.7186,20441.0
2018-09-18 15:15:00,78.53,78.54,78.47,78.48,15501.0,66.7101,66.7186,66.6591,66.6676,15501.0
2018-09-18 15:20:00,78.48,78.55,78.48,78.52,19038.0,66.6676,66.7271,66.6676,66.7016,19038.0
2018-09-18 15:25:00,78.53,78.55,78.51,78.51,15107.0,66.7101,66.7271,66.6931,66.6931,15107.0
2018-09-18 15:30:00,78.52,78.53,78.48,78.48,17091.0,66.7016,66.7101,66.6676,66.6676,17091.0
2018-09-18 15:35:00,78.48,78.52,78.46,78.5,25181.0,66.6676,66.7016,66.6506,66.6846,25181.0
2018-09-18 15:40:00,78.51,78.52,78.48,78.48,21273.0,66.6931,66.7016,66.6676,66.6676,21273.0
2018-09-18 15:45:00,78.48,78.49,78.41,78.41,31811.0,66.6676,66.6761,66.6081,66.6081,31811.0
2018-09-18 15:50:00,78.41,78.45,78.39,78.41,27185.0,66.6081,66.6421,66.5912,66.6081,27185.0
2018-09-18 15:55:00,78.41,78.51,78.4,78.42,153159.0,66.6081,66.6931,66.5996,66.6166,153159.0
2018-09-19 09:30:00,78.12,78.34,77.95,78.21,71949.0,66.3618,66.5487,66.2174,66.4382,71949.0
2018-09-19 09:35:00,78.2,78.29,77.79,77.79,57597.0,66.4298,66.5062,66.0815,66.0815,57597.0
2018-09-19 09:40:00,77.78,78.04,77.76,77.98,39139.0,66.073,66.2938,66.056,66.2429,39139.0
2018-09-19 09:45:00,77.98,78.07,77.87,77.87,15333.0,66.2429,66.3193,66.1494,66.1494,15333.0
2018-09-19 09:50:00,77.9,78.25,77.89,78.13,92090.0,66.1749,66.4722,66.1664,66.3703,92090.0
2018-09-19 09:55:00,78.13,78.18,78.07,78.08,14696.0,66.3703,66.4128,66.3193,66.3278,14696.0
2018-09-19 10:00:00,78.08,78.13,78.04,78.05,28574.0,66.3278,66.3703,66.2938,66.3023,28574.0
2018-09-19 10:05:00,78.04,78.05,77.95,78.0,21438.0,66.2938,66.3023,66.2174,66.2599,21438.0
2018-09-19 10:10:00,78.0,78.05,77.9,78.01,36772.0,66.2599,66.3023,66.1749,66.2683,36772.0
2018-09-19 10:15:00,78.02,78.08,77.99,78.08,17192.0,66.2768,66.3278,66.2514,66.3278,17192.0
2018-09-19 10:20:00,78.07,78.1,77.96,78.1,22898.0,66.3193,66.3448,66.2259,66.3448,22898.0
2018-09-19 10:25:00,78.09,78.16,77.99,78.03,53292.0,66.3363,66.3958,66.2514,66.2853,53292.0
2018-09-19 10:30:00,78.05,78.11,78.0,78.03,21108.0,66.3023,66.3533,66.2599,66.2853,21108.0
2018-09-19 10:35:00,78.03,78.06,77.98,77.98,16759.0,66.2853,66.3108,66.2429,66.2429,16759.0
2018-09-19 10:40:00,77.98,78.01,77.94,77.98,23469.0,66.2429,66.2683,66.2089,66.2429,23469.0
2018-09-19 10:45:00,77.97,78.03,77.94,78.02,12935.0,66.2344,66.2853,66.2089,66.2768,12935.0
2018-09-19 10:50:00,78.02,78.03,77.97,78.0,17960.0,66.2768,66.2853,66.2344,66.2599,17960.0
2018-09-19 10:55:00,78.0,78.01,77.98,77.99,26045.0,66.2599,66.2683,66.2429,66.2514,26045.0
2018-09-19 11:00:00,77.99,78.01,77.95,77.98,21859.0,66.2514,66.2683,66.2174,66.2429,21859.0
2018-09-19 11:05:00,77.98,78.05,77.97,78.04,31021.0,66.2429,66.3023,66.2344,66.2938,31021.0
2018-09-19 11:10:00,78.06,78.1,78.01,78.02,23280.0,66.3108,66.3448,66.2683,66.2768,23280.0
2018-09-19 11:15:00,78.03,78.04,77.86,77.88,23875.0,66.2853,66.2938,66.1409,66.1579,23875.0
2018-09-19 11:20:00,77.88,77.93,77.78,77.78,12239.0,66.1579,66.2004,66.073,66.073,12239.0
2018-09-19 11:25:00,77.77,77.77,77.64,77.64,24824.0,66.0645,66.0645,65.954,65.954,24824.0
2018-09-19 11:30:00,77.62,77.7,77.62,77.68,16538.0,65.937,66.005,65.937,65.988,16538.0
2018-09-19 11:35:00,77.69,77.69,77.62,77.65,16279.0,65.9965,65.9965,65.937,65.9625,16279.0
2018-09-19 11:40:00,77.66,77.7,77.59,77.7,16436.0,65.971,66.005,65.9116,66.005,16436.0
2018-09-19 11:45:00,77.69,77.79,77.66,77.79,15242.0,65.9965,66.0815,65.971,66.0815,15242.0
2018-09-19 11:50:00,77.79,77.81,77.73,77.73,14369.0,66.0815,66.0985,66.0305,66.0305,14369.0
2018-09-19 11:55:00,77.72,77.77,77.7,77.71,24556.0,66.022,66.0645,66.005,66.0135,24556.0
2018-09-19 12:00:00,77.71,77.78,77.7,77.78,15288.0,66.0135,66.073,66.005,66.073,15288.0
2018-09-19 12:05:00,77.77,77.77,77.71,77.77,8865.0,66.0645,66.0645,66.0135,66.0645,8865.0
2018-09-19 12:10:00,77.76,77.76,77.66,77.68,23200.0,66.056,66.056,65.971,65.988,23200.0
2018-09-19 12:15:00,77.68,77.7,77.62,77.66,15636.0,65.988,66.005,65.937,65.971,15636.0
2018-09-19 12:20:00,77.67,77.68,77.58,77.61,19887.0,65.9795,65.988,65.9031,65.9286,19887.0
2018-09-19 12:25:00,77.61,77.66,77.59,77.63,20661.0,65.9286,65.971,65.9116,65.9455,20661.0
2018-09-19 12:30:00,77.64,77.65,77.59,77.62,17036.0,65.954,65.9625,65.9116,65.937,17036.0
2018-09-19 12:35:00,77.64,77.65,77.58,77.61,16977.0,65.954,65.9625,65.9031,65.9286,16977.0
2018-09-19 12:40:00,77.6,77.66,77.55,77.65,16761.0,65.9201,65.971,65.8776,65.9625,16761.0
2018-09-19 12:45:00,77.64,77.65,77.6,77.6,23946.0,65.954,65.9625,65.9201,65.9201,23946.0
2018-09-19 12:50:00,77.61,77.7,77.6,77.7,11344.0,65.9286,66.005,65.9201,66.005,11344.0
2018-09-19 12:55:00,77.7,77.73,77.68,77.73,12849.0,66.005,66.0305,65.988,66.0305,12849.0
2018-09-19 13:00:00,77.73,77.74,77.68,77.72,11507.0,66.0305,66.039,65.988,66.022,11507.0
2018-09-19 13:05:00,77.72,77.75,77.69,77.7,11303.0,66.022,66.0475,65.9965,66.005,11303.0
2018-09-19 13:10:00,77.69,77.74,77.68,77.68,8875.0,65.9965,66.039,65.988,65.988,8875.0
2018-09-19 13:15:00,77.69,77.72,77.69,77.7,5856.0,65.9965,66.022,65.9965,66.005,5856.0
2018-09-19 13:20:00,77.7,77.72,77.67,77.68,12919.0,66.005,66.022,65.9795,65.988,12919.0
2018-09-19 13:25:00,77.67,77.67,77.6,77.6,11881.0,65.9795,65.9795,65.9201,65.9201,11881.0
2018-09-19 13:30:00,77.6,77.62,77.57,77.61,14998.0,65.9201,65.937,65.8946,65.9286,14998.0
2018-09-19 13:35:00,77.61,77.66,77.59,77.65,13159.0,65.9286,65.971,65.9116,65.9625,13159.0
2018-09-19 13:40:00,77.65,77.7,77.63,77.65,21519.0,65.9625,66.005,65.9455,65.9625,21519.0
2018-09-19 13:45:00,77.65,77.67,77.61,77.62,10134.0,65.9625,65.9795,65.9286,65.937,10134.0
2018-09-19 13:50:00,77.64,77.64,77.59,77.61,10096.0,65.954,65.954,65.9116,65.9286,10096.0
2018-09-19 13:55:00,77.61,77.63,77.58,77.6,13122.0,65.9286,65.9455,65.9031,65.9201,13122.0
2018-09-19 14:00:00,77.6,77.62,77.56,77.59,13598.0,65.9201,65.937,65.8861,65.9116,13598.0
2018-09-19 14:05:00,77.58,77.61,77.54,77.54,29047.0,65.9031,65.9286,65.8691,65.8691,29047.0
2018-09-19 14:10:00,77.55,77.57,77.51,77.51,14240.0,65.8776,65.8946,65.8436,65.8436,14240.0
2018-09-19 14:15:00,77.51,77.51,77.44,77.45,15153.0,65.8436,65.8436,65.7841,65.7926,15153.0
2018-09-19 14:20:00,77.45,77.46,77.39,77.43,19969.0,65.7926,65.8011,65.7417,65.7756,19969.0
2018-09-19 14:25:00,77.44,77.44,77.39,77.4,14192.0,65.7841,65.7841,65.7417,65.7502,14192.0
2018-09-19 14:30:00,77.4,77.4,77.35,77.35,9970.0,65.7502,65.7502,65.7077,65.7077,9970.0
2018-09-19 14:35:00,77.36,77.41,77.35,77.38,14577.0,65.7162,65.7587,65.7077,65.7332,14577.0
2018-09-19 14:40:00,77.38,77.38,77.31,77.31,22564.0,65.7332,65.7332,65.6737,65.6737,22564.0
2018-09-19 14:45:00,77.32,77.34,77.26,77.28,17895.0,65.6822,65.6992,65.6312,65.6482,17895.0
2018-09-19 14:50:00,77.27,77.33,77.27,77.29,12200.0,65.6397,65.6907,65.6397,65.6567,12200.0
2018-09-19 14:55:00,77.29,77.29,77.19,77.24,32944.0,65.6567,65.6567,65.5718,65.6142,32944.0
2018-09-19 15:00:00,77.24,77.33,77.24,77.31,28462.0,65.6142,65.6907,65.6142,65.6737,28462.0
2018-09-19 15:05:00,77.31,77.31,77.26,77.3,26349.0,65.6737,65.6737,65.6312,65.6652,26349.0
2018-09-19 15:10:00,77.29,77.31,77.24,77.26,32045.0,65.6567,65.6737,65.6142,65.6312,32045.0
2018-09-19 15:15:00,77.26,77.31,77.26,77.3,16244.0,65.6312,65.6737,65.6312,65.6652,16244.0
2018-09-19 15:20:00,77.31,77.34,77.29,77.34,26533.0,65.6737,65.6992,65.6567,65.6992,26533.0
2018-09-19 15:25:00,77.33,77.37,77.31,77.32,53566.0,65.6907,65.7247,65.6737,65.6822,53566.0
2018-09-19 15:30:00,77.33,77.37,77.32,77.33,25016.0,65.6907,65.7247,65.6822,65.6907,25016.0
2018-09-19 15:35:00,77.34,77.4,77.32,77.37,40155.0,65.6992,65.7502,65.6822,65.7247,40155.0
2018-09-19 15:40:00,77.36,77.37,77.31,77.36,48165.0,65.7162,65.7247,65.6737,65.7162,48165.0
2018-09-19 15:45:00,77.37,77.42,77.34,77.4,59135.0,65.7247,65.7672,65.6992,65.7502,59135.0
2018-09-19 15:50:00,77.41,77.47,77.4,77.46,38871.0,65.7587,65.8096,65.7502,65.8011,38871.0
2018-09-19 15:55:00,77.47,77.49,77.4,77.41,144922.0,65.8096,65.8266,65.7502,65.7587,144922.0
2018-09-20 09:30:00,77.93,78.08,77.79,78.08,51037.0,66.2004,66.3278,66.0815,66.3278,51037.0
2018-09-20 09:35:00,78.14,78.17,78.04,78.12,28003.0,66.3788,66.4043,66.2938,66.3618,28003.0
2018-09-20 09:40:00,78.15,78.17,77.81,77.81,13991.0,66.3873,66.4043,66.0985,66.0985,13991.0
2018-09-20 09:45:00,77.76,77.87,77.64,77.64,15138.0,66.056,66.1494,65.954,65.954,15138.0
2018-09-20 09:50:00,77.64,77.71,77.59,77.66,9502.0,65.954,66.0135,65.9116,65.971,9502.0
2018-09-20 09:55:00,77.67,77.7,77.45,77.46,11335.0,65.9795,66.005,65.7926,65.8011,11335.0
2018-09-20 10:00:00,77.44,77.61,77.44,77.6,14844.0,65.7841,65.9286,65.7841,65.9201,14844.0
2018-09-20 10:05:00,77.61,77.7,77.54,77.55,20142.0,65.9286,66.005,65.8691,65.8776,20142.0
2018-09-20 10:10:00,77.54,77.64,77.51,77.55,14086.0,65.8691,65.954,65.8436,65.8776,14086.0
2018-09-20 10:15:00,77.55,77.67,77.55,77.67,10327.0,65.8776,65.9795,65.8776,65.9795,10327.0
2018-09-20 10:20:00,77.66,77.75,77.65,77.72,22055.0,65.971,66.0475,65.9625,66.022,22055.0
2018-09-20 10:25:00,77.7,77.7,77.6,77.6,16532.0,66.005,66.005,65.9201,65.9201,16532.0
2018-09-20 10:30:00,77.61,77.62,77.54,77.62,15716.0,65.9286,65.937,65.8691,65.937,15716.0
2018-09-20 10:35:00,77.63,77.7,77.61,77.68,18763.0,65.9455,66.005,65.9286,65.988,18763.0
2018-09-20 10:40:00,77.68,77.75,77.65,77.67,23587.0,65.988,66.0475,65.9625,65.9795,23587.0
2018-09-20 10:45:00,77.67,77.73,77.61,77.73,19861.0,65.9795,66.0305,65.9286,66.0305,19861.0
2018-09-20 10:50:00,77.74,77.75,77.62,77.63,19848.0,66.039,66.0475,65.937,65.9455,19848.0
2018-09-20 10:55:00,77.64,77.7,77.6,77.7,19839.0,65.954,66.005,65.9201,66.005,19839.0
2018-09-20 11:00:00,77.73,77.82,77.73,77.8,17227.0,66.0305,66.1069,66.0305,66.09,17227.0
2018-09-20 11:05:00,77.8,77.83,77.78,77.78,10709.0,66.09,66.1154,66.073,66.073,10709.0
2018-09-20 11:10:00,77.77,77.87,77.76,77.87,10239.0,66.0645,66.1494,66.056,66.1494,10239.0
2018-09-20 11:15:00,77.87,77.87,77.81,77.81,12931.0,66.1494,66.1494,66.0985,66.0985,12931.0
2018-09-20 11:20:00,77.82,77.89,77.81,77.89,13440.0,66.1069,66.1664,66.0985,66.1664,13440.0
2018-09-20 11:25:00,77.88,77.91,77.84,77.91,12004.0,66.1579,66.1834,66.1239,66.1834,12004.0
2018-09-20 11:30:00,77.91,77.94,77.81,77.81,9437.0,66.1834,66.2089,66.0985,66.0985,9437.0
2018-09-20 11:35:00,77.78,77.81,77.69,77.7,10002.0,66.073,66.0985,65.9965,66.005,10002.0
2018-09-20 11:40:00,77.7,77.74,77.62,77.62,16327.0,66.005,66.039,65.937,65.937,16327.0
2018-09-20 11:45:00,77.63,77.76,77.6,77.72,15292.0,65.9455,66.056,65.9201,66.022,15292.0
2018-09-20 11:50:00,77.73,77.76,77.72,77.74,5481.0,66.0305,66.056,66.022,66.039,5481.0
2018-09-20 11:55:00,77.74,77.84,77.74,77.83,7050.0,66.039,66.1239,66.039,66.1154,7050.0
2018-09-20 12:00:00,77.84,77.92,77.74,77.92,35916.0,66.1239,66.1919,66.039,66.1919,35916.0
2018-09-20 12:05:00,77.92,77.95,77.73,77.75,32322.0,66.1919,66.2174,66.0305,66.0475,32322.0
2018-09-20 12:10:00,77.75,77.84,77.74,77.84,9189.0,66.0475,66.1239,66.039,66.1239,9189.0
2018-09-20 12:15:00,77.83,77.88,77.82,77.85,67809.0,66.1154,66.1579,66.1069,66.1324,67809.0
2018-09-20 12:20:00,77.85,77.96,77.85,77.96,23490.0,66.1324,66.2259,66.1324,66.2259,23490.0
2018-09-20 12:25:00,77.97,77.97,77.94,77.97,37322.0,66.2344,66.2344,66.2089,66.2344,37322.0
2018-09-20 12:30:00,77.96,77.97,77.93,77.95,15061.0,66.2259,66.2344,66.2004,66.2174,15061.0
2018-09-20 12:35:00,77.95,78.01,77.94,77.98,25032.0,66.2174,66.2683,66.2089,66.2429,25032.0
2018-09-20 12:40:00,77.97,78.0,77.91,78.0,96261.0,66.2344,66.2599,66.1834,66.2599,96261.0
2018-09-20 12:45:00,78.01,78.04,77.99,78.04,6551.0,66.2683,66.2938,66.2514,66.2938,6551.0
2018-09-20 12:50:00,78.03,78.08,78.02,78.07,13701.0,66.2853,66.3278,66.2768,66.3193,13701.0
2018-09-20 12:55:00,78.06,78.06,78.03,78.04,9172.0,66.3108,66.3108,66.2853,66.2938,9172.0
2018-09-20 13:00:00,78.04,78.1,78.04,78.05,16279.0,66.2938,66.3448,66.2938,66.3023,16279.0
2018-09-20 13:05:00,78.05,78.11,78.04,78.11,13172.0,66.3023,66.3533,66.2938,66.3533,13172.0
2018-09-20 13:10:00,78.1,78.12,78.08,78.09,15871.0,66.3448,66.3618,66.3278,66.3363,15871.0
2018-09-20 13:15:00,78.09,78.11,78.07,78.08,20183.0,66.3363,66.3533,66.3193,66.3278,20183.0
2018-09-20 13:20:00,78.09,78.1,78.01,78.05,11163.0,66.3363,66.3448,66.2683,66.3023,11163.0
2018-09-20 13:25:00,78.05,78.06,77.96,77.96,18243.0,66.3023,66.3108,66.2259,66.2259,18243.0
2018-09-20 13:30:00,77.96,78.0,77.95,77.97,19557.0,66.2259,66.2599,66.2174,66.2344,19557.0
2018-09-20 13:35:00,77.97,77.98,77.94,77.95,19145.0,66.2344,66.2429,66.2089,66.2174,19145.0
2018-09-20 13:40:00,77.95,78.02,77.95,78.01,13419.0,66.2174,66.2768,66.2174,66.2683,13419.0
2018-09-20 13:45:00,78.0,78.06,77.97,78.06,13303.0,66.2599,66.3108,66.2344,66.3108,13303.0
2018-09-20 13:50:00,78.06,78.06,77.97,78.0,9499.0,66.3108,66.3108,66.2344,66.2599,9499.0
2018-09-20 13:55:00,78.0,78.03,77.97,77.99,9733.0,66.2599,66.2853,66.2344,66.2514,9733.0
2018-09-20 14:00:00,78.0,78.04,77.99,78.04,11126.0,66.2599,66.2938,66.2514,66.2938,11126.0
2018-09-20 14:05:00,78.05,78.1,78.03,78.1,13016.0,66.3023,66.3448,66.2853,66.3448,13016.0
2018-09-20 14:10:00,78.1,78.14,78.03,78.07,15751.0,66.3448,66.3788,66.2853,66.3193,15751.0
2018-09-20 14:15:00,78.07,78.09,78.05,78.08,18638.0,66.3193,66.3363,66.3023,66.3278,18638.0
2018-09-20 14:20:00,78.07,78.14,78.07,78.12,26304.0,66.3193,66.3788,66.3193,66.3618,26304.0
2018-09-20 14:25:00,78.12,78.2,78.11,78.17,13026.0,66.3618,66.4298,66.3533,66.4043,13026.0
2018-09-20 14:30:00,78.17,78.18,78.14,78.17,19959.0,66.4043,66.4128,66.3788,66.4043,19959.0
2018-09-20 14:35:00,78.17,78.22,78.16,78.19,14371.0,66.4043,66.4467,66.3958,66.4213,14371.0
2018-09-20 14:40:00,78.19,78.19,78.13,78.18,14021.0,66.4213,66.4213,66.3703,66.4128,14021.0
2018-09-20 14:45:00,78.19,78.23,78.17,78.21,10407.0,66.4213,66.4552,66.4043,66.4382,10407.0
2018-09-20 14:50:00,78.21,78.22,78.18,78.19,13322.0,66.4382,66.4467,66.4128,66.4213,13322.0
2018-09-20 14:55:00,78.19,78.19,78.12,78.12,9777.0,66.4213,66.4213,66.3618,66.3618,9777.0
2018-09-20 15:00:00,78.13,78.16,78.11,78.11,9284.0,66.3703,66.3958,66.3533,66.3533,9284.0
2018-09-20 15:05:00,78.12,78.14,78.11,78.11,12258.0,66.3618,66.3788,66.3533,66.3533,12258.0
2018-09-20 15:10:00,78.12,78.2,78.12,78.18,14521.0,66.3618,66.4298,66.3618,66.4128,14521.0
2018-09-20 15:15:00,78.19,78.31,78.18,78.26,22195.0,66.4213,66.5232,66.4128,66.4807,22195.0
2018-09-20 15:20:00,78.26,78.26,78.2,78.2,11043.0,66.4807,66.4807,66.4298,66.4298,11043.0
2018-09-20 15:25:00,78.21,78.31,78.17,78.31,167911.0,66.4382,66.5232,66.4043,66.5232,167911.0
2018-09-20 15:30:00,78.3,78.32,78.23,78.3,75712.0,66.5147,66.5317,66.4552,66.5147,75712.0
2018-09-20 15:35:00,78.3,78.39,78.29,78.37,48671.0,66.5147,66.5912,66.5062,66.5742,48671.0
2018-09-20 15:40:00,78.37,78.38,78.29,78.3,49711.0,66.5742,66.5827,66.5062,66.5147,49711.0
2018-09-20 15:45:00,78.31,78.41,78.3,78.39,91409.0,66.5232,66.6081,66.5147,66.5912,91409.0
2018-09-20 15:50:00,78.38,78.38,78.31,78.34,47711.0,66.5827,66.5827,66.5232,66.5487,47711.0
2018-09-20 15:55:00,78.34,78.39,78.31,78.38,120454.0,66.5487,66.5912,66.5232,66.5827,120454.0
2018-09-21 09:30:00,78.57,78.64,78.43,78.49,740793.0,66.7441,66.8035,66.6251,66.6761,740793.0
2018-09-21 09:35:00,78.43,78.64,78.38,78.6,26453.0,66.6251,66.8035,66.5827,66.7695,26453.0
2018-09-21 09:40:00,78.61,78.75,78.5,78.57,27250.0,66.778,66.897,66.6846,66.7441,27250.0
2018-09-21 09:45:00,78.55,78.62,78.46,78.53,22174.0,66.7271,66.7865,66.6506,66.7101,22174.0
2018-09-21 09:50:00,78.53,78.54,78.37,78.4,8161.0,66.7101,66.7186,66.5742,66.5996,8161.0
2018-09-21 09:55:00,78.39,78.41,78.16,78.22,37748.0,66.5912,66.6081,66.3958,66.4467,37748.0
2018-09-21 10:00:00,78.2,78.3,78.14,78.24,12001.0,66.4298,66.5147,66.3788,66.4637,12001.0
2018-09-21 10:05:00,78.27,78.32,78.25,78.28,6949.0,66.4892,66.5317,66.4722,66.4977,6949.0
2018-09-21 10:10:00,78.29,78.3,78.23,78.3,7980.0,66.5062,66.5147,66.4552,66.5147,7980.0
2018-09-21 10:15:00,78.3,78.32,78.25,78.25,8271.0,66.5147,66.5317,66.4722,66.4722,8271.0
2018-09-21 10:20:00,78.24,78.24,78.11,78.17,11017.0,66.4637,66.4637,66.3533,66.4043,11017.0
2018-09-21 10:25:00,78.16,78.24,78.16,78.22,7081.0,66.3958,66.4637,66.3958,66.4467,7081.0
2018-09-21 10:30:00,78.23,78.26,78.2,78.22,10272.0,66.4552,66.4807,66.4298,66.4467,10272.0
2018-09-21 10:35:00,78.22,78.28,78.19,78.19,14679.0,66.4467,66.4977,66.4213,66.4213,14679.0
2018-09-21 10:40:00,78.2,78.24,78.15,78.16,7955.0,66.4298,66.4637,66.3873,66.3958,7955.0
2018-09-21 10:45:00,78.15,78.16,78.04,78.06,25687.0,66.3873,66.3958,66.2938,66.3108,25687.0
2018-09-21 10:50:00,78.06,78.11,78.06,78.11,12218.0,66.3108,66.3533,66.3108,66.3533,12218.0
2018-09-21 10:55:00,78.12,78.19,78.11,78.12,26609.0,66.3618,66.4213,66.3533,66.3618,26609.0
2018-09-21 11:00:00,78.11,78.17,78.1,78.1,21515.0,66.3533,66.4043,66.3448,66.3448,21515.0
2018-09-21 11:05:00,78.1,78.11,78.03,78.06,11965.0,66.3448,66.3533,66.2853,66.3108,11965.0
2018-09-21 11:10:00,78.06,78.09,78.01,78.07,9541.0,66.3108,66.3363,66.2683,66.3193,9541.0
2018-09-21 11:15:00,78.05,78.08,78.04,78.05,8727.0,66.3023,66.3278,66.2938,66.3023,8727.0
2018-09-21 11:20:00,78.06,78.09,78.0,78.08,21780.0,66.3108,66.3363,66.2599,66.3278,21780.0
2018-09-21 11:25:00,78.07,78.13,78.05,78.13,11684.0,66.3193,66.3703,66.3023,66.3703,11684.0
2018-09-21 11:30:00,78.13,78.16,78.13,78.15,5959.0,66.3703,66.3958,66.3703,66.3873,5959.0
2018-09-21 11:35:00,78.15,78.17,78.1,78.15,8822.0,66.3873,66.4043,66.3448,66.3873,8822.0
2018-09-21 11:40:00,78.14,78.21,78.13,78.16,22325.0,66.3788,66.4382,66.3703,66.3958,22325.0
2018-09-21 11:45:00,78.13,78.15,78.08,78.14,14307.0,66.3703,66.3873,66.3278,66.3788,14307.0
2018-09-21 11:50:00,78.14,78.16,78.11,78.12,9036.0,66.3788,66.3958,66.3533,66.3618,9036.0
2018-09-21 11:55:00,78.12,78.15,78.1,78.14,9587.0,66.3618,66.3873,66.3448,66.3788,9587.0
2018-09-21 12:00:00,78.15,78.18,78.1,78.12,23510.0,66.3873,66.4128,66.3448,66.3618,23510.0
2018-09-21 12:05:00,78.13,78.19,78.12,78.17,11904.0,66.3703,66.4213,66.3618,66.4043,11904.0
2018-09-21 12:10:00,78.19,78.19,78.1,78.1,6000.0,66.4213,66.4213,66.3448,66.3448,6000.0
2018-09-21 12:15:00,78.11,78.11,78.02,78.05,7377.0,66.3533,66.3533,66.2768,66.3023,7377.0
2018-09-21 12:20:00,78.05,78.05,78.02,78.03,3818.0,66.3023,66.3023,66.2768,66.2853,3818.0
2018-09-21 12:25:00,78.04,78.07,77.99,78.04,10115.0,66.2938,66.3193,66.2514,66.2938,10115.0
2018-09-21 12:30:00,78.04,78.06,77.97,77.97,6846.0,66.2938,66.3108,66.2344,66.2344,6846.0
2018-09-21 12:35:00,77.98,78.0,77.95,78.0,4392.0,66.2429,66.2599,66.2174,66.2599,4392.0
2018-09-21 12:40:00,78.01,78.01,77.96,77.96,4739.0,66.2683,66.2683,66.2259,66.2259,4739.0
2018-09-21 12:45:00,77.97,77.98,77.94,77.97,4156.0,66.2344,66.2429,66.2089,66.2344,4156.0
2018-09-21 12:50:00,77.97,78.0,77.95,77.99,14464.0,66.2344,66.2599,66.2174,66.2514,14464.0
2018-09-21 12:55:00,77.99,78.0,77.95,77.99,5291.0,66.2514,66.2599,66.2174,66.2514,5291.0
2018-09-21 13:00:00,77.98,78.0,77.96,78.0,3084.0,66.2429,66.2599,66.2259,66.2599,3084.0
2018-09-21 13:05:00,78.01,78.01,77.96,77.96,15780.0,66.2683,66.2683,66.2259,66.2259,15780.0
2018-09-21 13:10:00,77.96,78.01,77.96,77.98,5379.0,66.2259,66.2683,66.2259,66.2429,5379.0
2018-09-21 13:15:00,77.98,78.02,77.98,78.02,4794.0,66.2429,66.2768,66.2429,66.2768,4794.0
2018-09-21 13:20:00,78.02,78.07,78.02,78.07,6167.0,66.2768,66.3193,66.2768,66.3193,6167.0
2018-09-21 13:25:00,78.06,78.08,78.02,78.03,10920.0,66.3108,66.3278,66.2768,66.2853,10920.0
2018-09-21 13:30:00,78.03,78.04,78.0,78.01,3585.0,66.2853,66.2938,66.2599,66.2683,3585.0
2018-09-21 13:35:00,78.01,78.04,78.0,78.04,7240.0,66.2683,66.2938,66.2599,66.2938,7240.0
2018-09-21 13:40:00,78.05,78.11,78.01,78.08,22371.0,66.3023,66.3533,66.2683,66.3278,22371.0
2018-09-21 13:45:00,78.07,78.07,78.02,78.04,6653.0,66.3193,66.3193,66.2768,66.2938,6653.0
2018-09-21 13:50:00,78.04,78.07,77.98,78.01,8374.0,66.2938,66.3193,66.2429,66.2683,8374.0
2018-09-21 13:55:00,78.01,78.06,77.99,78.06,6443.0,66.2683,66.3108,66.2514,66.3108,6443.0
2018-09-21 14:00:00,78.05,78.05,78.01,78.02,6268.0,66.3023,66.3023,66.2683,66.2768,6268.0
2018-09-21 14:05:00,78.02,78.02,77.95,77.98,12657.0,66.2768,66.2768,66.2174,66.2429,12657.0
2018-09-21 14:10:00,77.99,78.0,77.91,77.91,8114.0,66.2514,66.2599,66.1834,66.1834,8114.0
2018-09-21 14:15:00,77.91,77.98,77.91,77.96,7754.0,66.1834,66.2429,66.1834,66.2259,7754.0
2018-09-21 14:20:00,77.96,77.99,77.94,77.94,22136.0,66.2259,66.2514,66.2089,66.2089,22136.0
2018-09-21 14:25:00,77.94,77.95,77.85,77.85,33967.0,66.2089,66.2174,66.1324,66.1324,33967.0
2018-09-21 14:30:00,77.85,77.9,77.83,77.88,19081.0,66.1324,66.1749,66.1154,66.1579,19081.0
2018-09-21 14:35:00,77.87,77.9,77.87,77.88,9869.0,66.1494,66.1749,66.1494,66.1579,9869.0
2018-09-21 14:40:00,77.88,77.89,77.79,77.8,25211.0,66.1579,66.1664,66.0815,66.09,25211.0
2018-09-21 14:45:00,77.81,77.85,77.8,77.83,8548.0,66.0985,66.1324,66.09,66.1154,8548.0
2018-09-21 14:50:00,77.82,77.82,77.72,77.75,24671.0,66.1069,66.1069,66.022,66.0475,24671.0
2018-09-21 14:55:00,77.74,77.82,77.73,77.79,22955.0,66.039,66.1069,66.0305,66.0815,22955.0
2018-09-21 15:00:00,77.8,77.87,77.8,77.84,13371.0,66.09,66.1494,66.09,66.1239,13371.0
2018-09-21 15:05:00,77.84,77.88,77.84,77.87,17710.0,66.1239,66.1579,66.1239,66.1494,17710.0
2018-09-21 15:10:00,77.87,77.9,77.85,77.9,21368.0,66.1494,66.1749,66.1324,66.1749,21368.0
2018-09-21 15:15:00,77.89,77.89,77.81,77.84,21463.0,66.1664,66.1664,66.0985,66.1239,21463.0
2018-09-21 15:20:00,77.83,77.88,77.82,77.86,19880.0,66.1154,66.1579,66.1069,66.1409,19880.0
2018-09-21 15:25:00,77.87,77.93,77.86,77.9,18356.0,66.1494,66.2004,66.1409,66.1749,18356.0
2018-09-21 15:30:00,77.9,77.98,77.89,77.97,21018.0,66.1749,66.2429,66.1664,66.2344,21018.0
2018-09-21 15:35:00,77.96,78.0,77.94,77.98,29934.0,66.2259,66.2599,66.2089,66.2429,29934.0
2018-09-21 15:40:00,77.99,78.1,77.98,78.1,40817.0,66.2514,66.3448,66.2429,66.3448,40817.0
2018-09-21 15:45:00,78.12,78.14,78.05,78.06,47735.0,66.3618,66.3788,66.3023,66.3108,47735.0
2018-09-21 15:50:00,78.06,78.14,78.06,78.1,63941.0,66.3108,66.3788,66.3108,66.3448,63941.0
2018-09-21 15:55:00,78.1,78.11,77.93,78.03,152907.0,66.3448,66.3533,66.2004,66.2853,152907.0
2018-09-24 09:30:00,77.88,77.91,77.55,77.76,74213.0,66.1579,66.1834,65.8776,66.056,74213.0
2018-09-24 09:35:00,77.79,77.79,77.57,77.71,13179.0,66.0815,66.0815,65.8946,66.0135,13179.0
2018-09-24 09:40:00,77.76,77.8,77.65,77.68,4549.0,66.056,66.09,65.9625,65.988,4549.0
2018-09-24 09:45:00,77.65,77.65,77.51,77.52,11044.0,65.9625,65.9625,65.8436,65.8521,11044.0
2018-09-24 09:50:00,77.52,77.52,77.26,77.27,23415.0,65.8521,65.8521,65.6312,65.6397,23415.0
2018-09-24 09:55:00,77.29,77.29,77.22,77.23,19805.0,65.6567,65.6567,65.5973,65.6057,19805.0
2018-09-24 10:00:00,77.23,77.26,77.17,77.18,26616.0,65.6057,65.6312,65.5548,65.5633,26616.0
2018-09-24 10:05:00,77.17,77.17,77.05,77.11,21215.0,65.5548,65.5548,65.4528,65.5038,21215.0
2018-09-24 10:10:00,77.12,77.17,77.04,77.16,33259.0,65.5123,65.5548,65.4443,65.5463,33259.0
2018-09-24 10:15:00,77.16,77.16,77.05,77.13,27683.0,65.5463,65.5463,65.4528,65.5208,27683.0
2018-09-24 10:20:00,77.13,77.35,77.12,77.27,80111.0,65.5208,65.7077,65.5123,65.6397,80111.0
2018-09-24 10:25:00,77.27,77.29,77.08,77.18,28131.0,65.6397,65.6567,65.4783,65.5633,28131.0
2018-09-24 10:30:00,77.17,77.17,77.06,77.09,12109.0,65.5548,65.5548,65.4613,65.4868,12109.0
2018-09-24 10:35:00,77.1,77.19,76.97,76.99,25732.0,65.4953,65.5718,65.3849,65.4019,25732.0
2018-09-24 10:40:00,76.98,77.08,76.94,77.06,8643.0,65.3934,65.4783,65.3594,65.4613,8643.0
2018-09-24 10:45:00,77.05,77.13,77.02,77.02,9562.0,65.4528,65.5208,65.4274,65.4274,9562.0
2018-09-24 10:50:00,77.02,77.15,77.02,77.06,12886.0,65.4274,65.5378,65.4274,65.4613,12886.0
2018-09-24 10:55:00,77.05,77.16,77.04,77.14,16532.0,65.4528,65.5463,65.4443,65.5293,16532.0
2018-09-24 11:00:00,77.15,77.19,77.06,77.06,20460.0,65.5378,65.5718,65.4613,65.4613,20460.0
2018-09-24 11:05:00,77.07,77.14,77.05,77.13,18332.0,65.4698,65.5293,65.4528,65.5208,18332.0
2018-09-24 11:10:00,77.13,77.18,77.09,77.14,20365.0,65.5208,65.5633,65.4868,65.5293,20365.0
2018-09-24 11:15:00,77.14,77.19,77.1,77.19,15841.0,65.5293,65.5718,65.4953,65.5718,15841.0
2018-09-24 11:20:00,77.19,77.24,77.17,77.22,7500.0,65.5718,65.6142,65.5548,65.5973,7500.0
2018-09-24 11:25:00,77.23,77.31,77.23,77.27,12443.0,65.6057,65.6737,65.6057,65.6397,12443.0
2018-09-24 11:30:00,77.27,77.3,77.23,77.24,12413.0,65.6397,65.6652,65.6057,65.6142,12413.0
2018-09-24 11:35:00,77.26,77.26,77.22,77.25,8224.0,65.6312,65.6312,65.5973,65.6227,8224.0
2018-09-24 11:40:00,77.25,77.28,77.2,77.22,14345.0,65.6227,65.6482,65.5803,65.5973,14345.0
2018-09-24 11:45:00,77.23,77.27,77.2,77.26,10051.0,65.6057,65.6397,65.5803,65.6312,10051.0
2018-09-24 11:50:00,77.29,77.34,77.29,77.3,8721.0,65.6567,65.6992,65.6567,65.6652,8721.0
2018-09-24 11:55:00,77.3,77.36,77.25,77.29,11748.0,65.6652,65.7162,65.6227,65.6567,11748.0
2018-09-24 12:00:00,77.3,77.32,77.28,77.3,7232.0,65.6652,65.6822,65.6482,65.6652,7232.0
2018-09-24 12:05:00,77.3,77.34,77.27,77.27,9766.0,65.6652,65.6992,65.6397,65.6397,9766.0
2018-09-24 12:10:00,77.27,77.35,77.27,77.32,12578.0,65.6397,65.7077,65.6397,65.6822,12578.0
2018-09-24 12:15:00,77.31,77.33,77.27,77.31,7539.0,65.6737,65.6907,65.6397,65.6737,7539.0
2018-09-24 12:20:00,77.3,77.36,77.28,77.29,9588.0,65.6652,65.7162,65.6482,65.6567,9588.0
2018-09-24 12:25:00,77.29,77.31,77.26,77.26,14066.0,65.6567,65.6737,65.6312,65.6312,14066.0
2018-09-24 12:30:00,77.25,77.26,77.18,77.2,7426.0,65.6227,65.6312,65.5633,65.5803,7426.0
2018-09-24 12:35:00,77.2,77.21,77.17,77.19,5299.0,65.5803,65.5888,65.5548,65.5718,5299.0
2018-09-24 12:40:00,77.19,77.23,77.18,77.23,3642.0,65.5718,65.6057,65.5633,65.6057,3642.0
2018-09-24 12:45:00,77.23,77.24,77.18,77.23,10938.0,65.6057,65.6142,65.5633,65.6057,10938.0
2018-09-24 12:50:00,77.24,77.45,77.19,77.34,81796.0,65.6142,65.7926,65.5718,65.6992,81796.0
2018-09-24 12:55:00,77.34,77.35,77.28,77.29,7790.0,65.6992,65.7077,65.6482,65.6567,7790.0
2018-09-24 13:00:00,77.28,77.3,77.24,77.3,7709.0,65.6482,65.6652,65.6142,65.6652,7709.0
2018-09-24 13:05:00,77.31,77.4,77.27,77.35,23335.0,65.6737,65.7502,65.6397,65.7077,23335.0
2018-09-24 13:10:00,77.37,77.38,77.34,77.35,10137.0,65.7247,65.7332,65.6992,65.7077,10137.0
2018-09-24 13:15:00,77.35,77.37,77.33,77.37,6496.0,65.7077,65.7247,65.6907,65.7247,6496.0
2018-09-24 13:20:00,77.38,77.46,77.38,77.4,12750.0,65.7332,65.8011,65.7332,65.7502,12750.0
2018-09-24 13:25:00,77.4,77.4,77.36,77.39,9693.0,65.7502,65.7502,65.7162,65.7417,9693.0
2018-09-24 13:30:00,77.39,77.47,77.39,77.46,8648.0,65.7417,65.8096,65.7417,65.8011,8648.0
2018-09-24 13:35:00,77.45,77.46,77.37,77.39,8354.0,65.7926,65.8011,65.7247,65.7417,8354.0
2018-09-24 13:40:00,77.4,77.42,77.35,77.35,7089.0,65.7502,65.7672,65.7077,65.7077,7089.0
2018-09-24 13:45:00,77.35,77.36,77.33,77.33,6365.0,65.7077,65.7162,65.6907,65.6907,6365.0
2018-09-24 13:50:00,77.33,77.38,77.29,77.29,8099.0,65.6907,65.7332,65.6567,65.6567,8099.0
2018-09-24 13:55:00,77.3,77.34,77.27,77.29,7012.0,65.6652,65.6992,65.6397,65.6567,7012.0
2018-09-24 14:00:00,77.31,77.34,77.3,77.32,8736.0,65.6737,65.6992,65.6652,65.6822,8736.0
2018-09-24 14:05:00,77.32,77.4,77.32,77.4,10025.0,65.6822,65.7502,65.6822,65.7502,10025.0
2018-09-24 14:10:00,77.41,77.42,77.37,77.41,9159.0,65.7587,65.7672,65.7247,65.7587,9159.0
2018-09-24 14:15:00,77.42,77.43,77.37,77.38,3627.0,65.7672,65.7756,65.7247,65.7332,3627.0
2018-09-24 14:20:00,77.37,77.41,77.35,77.35,8398.0,65.7247,65.7587,65.7077,65.7077,8398.0
2018-09-24 14:25:00,77.36,77.37,77.31,77.32,16661.0,65.7162,65.7247,65.6737,65.6822,16661.0
2018-09-24 14:30:00,77.32,77.37,77.31,77.35,12808.0,65.6822,65.7247,65.6737,65.7077,12808.0
2018-09-24 14:35:00,77.35,77.43,77.35,77.38,16867.0,65.7077,65.7756,65.7077,65.7332,16867.0
2018-09-24 14:40:00,77.39,77.41,77.38,77.41,11244.0,65.7417,65.7587,65.7332,65.7587,11244.0
2018-09-24 14:45:00,77.41,77.47,77.41,77.47,11320.0,65.7587,65.8096,65.7587,65.8096,11320.0
2018-09-24 14:50:00,77.47,77.52,77.46,77.49,13161.0,65.8096,65.8521,65.8011,65.8266,13161.0
2018-09-24 14:55:00,77.5,77.51,77.46,77.48,11636.0,65.8351,65.8436,65.8011,65.8181,11636.0
2018-09-24 15:00:00,77.47,77.5,77.45,77.47,12975.0,65.8096,65.8351,65.7926,65.8096,12975.0
2018-09-24 15:05:00,77.46,77.5,77.44,77.47,17258.0,65.8011,65.8351,65.7841,65.8096,17258.0
2018-09-24 15:10:00,77.47,77.49,77.44,77.44,14597.0,65.8096,65.8266,65.7841,65.7841,14597.0
2018-09-24 15:15:00,77.44,77.49,77.43,77.47,17390.0,65.7841,65.8266,65.7756,65.8096,17390.0
2018-09-24 15:20:00,77.47,77.47,77.36,77.37,14863.0,65.8096,65.8096,65.7162,65.7247,14863.0
2018-09-24 15:25:00,77.37,77.44,77.37,77.38,12243.0,65.7247,65.7841,65.7247,65.7332,12243.0
2018-09-24 15:30:00,77.39,77.39,77.33,77.33,15570.0,65.7417,65.7417,65.6907,65.6907,15570.0
2018-09-24 15:35:00,77.33,77.42,77.32,77.41,31146.0,65.6907,65.7672,65.6822,65.7587,31146.0
2018-09-24 15:40:00,77.4,77.46,77.4,77.46,46521.0,65.7502,65.8011,65.7502,65.8011,46521.0
2018-09-24 15:45:00,77.47,77.48,77.43,77.47,23109.0,65.8096,65.8181,65.7756,65.8096,23109.0
2018-09-24 15:50:00,77.47,77.5,77.44,77.48,40639.0,65.8096,65.8351,65.7841,65.8181,40639.0
2018-09-24 15:55:00,77.48,77.5,77.44,77.47,132906.0,65.8181,65.8351,65.7841,65.8096,132906.0
2018-09-25 09:30:00,77.77,77.82,77.58,77.66,59167.0,66.0645,66.1069,65.9031,65.971,59167.0
2018-09-25 09:35:00,77.62,77.89,77.61,77.86,20654.0,65.937,66.1664,65.9286,66.1409,20654.0
2018-09-25 09:40:00,77.87,78.03,77.86,77.98,23420.0,66.1494,66.2853,66.1409,66.2429,23420.0
2018-09-25 09:45:00,77.98,78.02,77.76,77.76,30846.0,66.2429,66.2768,66.056,66.056,30846.0
2018-09-25 09:50:00,77.76,77.84,77.74,77.83,13300.0,66.056,66.1239,66.039,66.1154,13300.0
2018-09-25 09:55:00,77.83,77.84,77.66,77.66,18049.0,66.1154,66.1239,65.971,65.971,18049.0
2018-09-25 10:00:00,77.65,77.69,77.59,77.59,17017.0,65.9625,65.9965,65.9116,65.9116,17017.0
2018-09-25 10:05:00,77.62,77.65,77.51,77.53,14054.0,65.937,65.9625,65.8436,65.8606,14054.0
2018-09-25 10:10:00,77.54,77.61,77.52,77.59,22997.0,65.8691,65.9286,65.8521,65.9116,22997.0
2018-09-25 10:15:00,77.59,77.63,77.52,77.55,11916.0,65.9116,65.9455,65.8521,65.8776,11916.0
2018-09-25 10:20:00,77.56,77.67,77.54,77.61,55718.0,65.8861,65.9795,65.8691,65.9286,55718.0
2018-09-25 10:25:00,77.62,77.65,77.58,77.63,70212.0,65.937,65.9625,65.9031,65.9455,70212.0
2018-09-25 10:30:00,77.63,77.73,77.62,77.68,45052.0,65.9455,66.0305,65.937,65.988,45052.0
2018-09-25 10:35:00,77.69,77.72,77.56,77.56,22679.0,65.9965,66.022,65.8861,65.8861,22679.0
2018-09-25 10:40:00,77.55,77.62,77.51,77.62,11213.0,65.8776,65.937,65.8436,65.937,11213.0
2018-09-25 10:45:00,77.62,77.77,77.62,77.74,15971.0,65.937,66.0645,65.937,66.039,15971.0
2018-09-25 10:50:00,77.74,77.79,77.7,77.75,13226.0,66.039,66.0815,66.005,66.0475,13226.0
2018-09-25 10:55:00,77.76,77.77,77.63,77.64,12830.0,66.056,66.0645,65.9455,65.954,12830.0
2018-09-25 11:00:00,77.62,77.63,77.47,77.56,18877.0,65.937,65.9455,65.8096,65.8861,18877.0
2018-09-25 11:05:00,77.55,77.63,77.53,77.62,11031.0,65.8776,65.9455,65.8606,65.937,11031.0
2018-09-25 11:10:00,77.63,77.65,77.56,77.6,11306.0,65.9455,65.9625,65.8861,65.9201,11306.0
2018-09-25 11:15:00,77.61,77.63,77.55,77.55,16204.0,65.9286,65.9455,65.8776,65.8776,16204.0
2018-09-25 11:20:00,77.55,77.64,77.54,77.61,10795.0,65.8776,65.954,65.8691,65.9286,10795.0
2018-09-25 11:25:00,77.62,77.7,77.62,77.7,15454.0,65.937,66.005,65.937,66.005,15454.0
2018-09-25 11:30:00,77.7,77.77,77.68,77.75,18894.0,66.005,66.0645,65.988,66.0475,18894.0
2018-09-25 11:35:00,77.74,77.83,77.72,77.83,23576.0,66.039,66.1154,66.022,66.1154,23576.0
2018-09-25 11:40:00,77.84,77.86,77.77,77.81,36161.0,66.1239,66.1409,66.0645,66.0985,36161.0
2018-09-25 11:45:00,77.82,77.87,77.73,77.73,18616.0,66.1069,66.1494,66.0305,66.0305,18616.0
2018-09-25 11:50:00,77.72,77.76,77.7,77.74,13728.0,66.022,66.056,66.005,66.039,13728.0
2018-09-25 11:55:00,77.73,77.73,77.65,77.7,14097.0,66.0305,66.0305,65.9625,66.005,14097.0
2018-09-25 12:00:00,77.72,77.78,77.7,77.78,13670.0,66.022,66.073,66.005,66.073,13670.0
2018-09-25 12:05:00,77.77,77.82,77.75,77.81,15774.0,66.0645,66.1069,66.0475,66.0985,15774.0
2018-09-25 12:10:00,77.81,77.81,77.77,77.78,12864.0,66.0985,66.0985,66.0645,66.073,12864.0
2018-09-25 12:15:00,77.78,77.8,77.74,77.75,12644.0,66.073,66.09,66.039,66.0475,12644.0
2018-09-25 12:20:00,77.76,77.85,77.76,77.82,18797.0,66.056,66.1324,66.056,66.1069,18797.0
2018-09-25 12:25:00,77.83,77.88,77.79,77.8,17123.0,66.1154,66.1579,66.0815,66.09,17123.0
2018-09-25 12:30:00,77.8,77.91,77.75,77.84,59636.0,66.09,66.1834,66.0475,66.1239,59636.0
2018-09-25 12:35:00,77.84,77.9,77.82,77.85,17903.0,66.1239,66.1749,66.1069,66.1324,17903.0
2018-09-25 12:40:00,77.84,77.86,77.82,77.82,8721.0,66.1239,66.1409,66.1069,66.1069,8721.0
2018-09-25 12:45:00,77.82,77.82,77.71,77.75,15900.0,66.1069,66.1069,66.0135,66.0475,15900.0
2018-09-25 12:50:00,77.75,77.76,77.72,77.76,12481.0,66.0475,66.056,66.022,66.056,12481.0
2018-09-25 12:55:00,77.77,77.78,77.75,77.75,9613.0,66.0645,66.073,66.0475,66.0475,9613.0
2018-09-25 13:00:00,77.74,77.74,77.66,77.7,18707.0,66.039,66.039,65.971,66.005,18707.0
2018-09-25 13:05:00,77.7,77.72,77.67,77.69,11933.0,66.005,66.022,65.9795,65.9965,11933.0
2018-09-25 13:10:00,77.68,77.69,77.62,77.65,14892.0,65.988,65.9965,65.937,65.9625,14892.0
2018-09-25 13:15:00,77.65,77.69,77.62,77.62,22928.0,65.9625,65.9965,65.937,65.937,22928.0
2018-09-25 13:20:00,77.61,77.64,77.58,77.59,6927.0,65.9286,65.954,65.9031,65.9116,6927.0
2018-09-25 13:25:00,77.6,77.6,77.53,77.53,8006.0,65.9201,65.9201,65.8606,65.8606,8006.0
2018-09-25 13:30:00,77.53,77.53,77.51,77.52,7304.0,65.8606,65.8606,65.8436,65.8521,7304.0
2018-09-25 13:35:00,77.51,77.53,77.49,77.51,13139.0,65.8436,65.8606,65.8266,65.8436,13139.0
2018-09-25 13:40:00,77.51,77.51,77.32,77.37,14445.0,65.8436,65.8436,65.6822,65.7247,14445.0
2018-09-25 13:45:00,77.36,77.4,77.33,77.38,9512.0,65.7162,65.7502,65.6907,65.7332,9512.0
2018-09-25 13:50:00,77.38,77.4,77.34,77.37,7991.0,65.7332,65.7502,65.6992,65.7247,7991.0
2018-09-25 13:55:00,77.39,77.42,77.34,77.39,12723.0,65.7417,65.7672,65.6992,65.7417,12723.0
2018-09-25 14:00:00,77.4,77.44,77.36,77.43,9164.0,65.7502,65.7841,65.7162,65.7756,9164.0
2018-09-25 14:05:00,77.43,77.45,77.37,77.38,10184.0,65.7756,65.7926,65.7247,65.7332,10184.0
2018-09-25 14:10:00,77.38,77.41,77.38,77.39,7756.0,65.7332,65.7587,65.7332,65.7417,7756.0
2018-09-25 14:15:00,77.4,77.43,77.39,77.41,10223.0,65.7502,65.7756,65.7417,65.7587,10223.0
2018-09-25 14:20:00,77.41,77.45,77.37,77.38,21958.0,65.7587,65.7926,65.7247,65.7332,21958.0
2018-09-25 14:25:00,77.39,77.41,77.38,77.38,9018.0,65.7417,65.7587,65.7332,65.7332,9018.0
2018-09-25 14:30:00,77.39,77.4,77.36,77.38,16247.0,65.7417,65.7502,65.7162,65.7332,16247.0
2018-09-25 14:35:00,77.39,77.41,77.36,77.4,19162.0,65.7417,65.7587,65.7162,65.7502,19162.0
2018-09-25 14:40:00,77.39,77.43,77.38,77.41,28709.0,65.7417,65.7756,65.7332,65.7587,28709.0
2018-09-25 14:45:00,77.42,77.44,77.31,77.31,36648.0,65.7672,65.7841,65.6737,65.6737,36648.0
2018-09-25 14:50:00,77.31,77.33,77.26,77.31,17867.0,65.6737,65.6907,65.6312,65.6737,17867.0
2018-09-25 14:55:00,77.3,77.38,77.3,77.36,14508.0,65.6652,65.7332,65.6652,65.7162,14508.0
2018-09-25 15:00:00,77.37,77.38,77.32,77.33,15141.0,65.7247,65.7332,65.6822,65.6907,15141.0
2018-09-25 15:05:00,77.32,77.33,77.28,77.3,19055.0,65.6822,65.6907,65.6482,65.6652,19055.0
2018-09-25 15:10:00,77.3,77.34,77.29,77.3,23937.0,65.6652,65.6992,65.6567,65.6652,23937.0
2018-09-25 15:15:00,77.3,77.35,77.27,77.34,17591.0,65.6652,65.7077,65.6397,65.6992,17591.0
2018-09-25 15:20:00,77.34,77.39,77.32,77.37,46108.0,65.6992,65.7417,65.6822,65.7247,46108.0
2018-09-25 15:25:00,77.37,77.37,77.31,77.31,23258.0,65.7247,65.7247,65.6737,65.6737,23258.0
2018-09-25 15:30:00,77.31,77.32,77.21,77.21,47630.0,65.6737,65.6822,65.5888,65.5888,47630.0
2018-09-25 15:35:00,77.21,77.24,77.19,77.2,54291.0,65.5888,65.6142,65.5718,65.5803,54291.0
2018-09-25 15:40:00,77.2,77.21,77.15,77.16,68760.0,65.5803,65.5888,65.5378,65.5463,68760.0
2018-09-25 15:45:00,77.16,77.23,77.16,77.19,77592.0,65.5463,65.6057,65.5463,65.5718,77592.0
2018-09-25 15:50:00,77.19,77.2,77.15,77.15,78785.0,65.5718,65.5803,65.5378,65.5378,78785.0
2018-09-25 15:55:00,77.15,77.24,77.05,77.21,316371.0,65.5378,65.6142,65.4528,65.5888,316371.0
2018-09-26 09:30:00,77.26,77.26,77.01,77.16,26406.0,65.6312,65.6312,65.4189,65.5463,26406.0
2018-09-26 09:35:00,77.2,77.37,77.17,77.33,12411.0,65.5803,65.7247,65.5548,65.6907,12411.0
2018-09-26 09:40:00,77.34,77.4,77.26,77.36,6533.0,65.6992,65.7502,65.6312,65.7162,6533.0
2018-09-26 09:45:00,77.35,77.35,77.23,77.26,4231.0,65.7077,65.7077,65.6057,65.6312,4231.0
2018-09-26 09:50:00,77.26,77.34,77.25,77.27,8633.0,65.6312,65.6992,65.6227,65.6397,8633.0
2018-09-26 09:55:00,77.27,77.33,77.21,77.26,10702.0,65.6397,65.6907,65.5888,65.6312,10702.0
2018-09-26 10:00:00,77.32,77.32,77.26,77.26,7971.0,65.6822,65.6822,65.6312,65.6312,7971.0
2018-09-26 10:05:00,77.25,77.25,77.16,77.16,11499.0,65.6227,65.6227,65.5463,65.5463,11499.0
2018-09-26 10:10:00,77.13,77.22,77.13,77.19,37654.0,65.5208,65.5973,65.5208,65.5718,37654.0
2018-09-26 10:15:00,77.2,77.31,77.18,77.28,12003.0,65.5803,65.6737,65.5633,65.6482,12003.0
2018-09-26 10:20:00,77.27,77.35,77.22,77.32,10033.0,65.6397,65.7077,65.5973,65.6822,10033.0
2018-09-26 10:25:00,77.31,77.33,77.26,77.27,10822.0,65.6737,65.6907,65.6312,65.6397,10822.0
2018-09-26 10:30:00,77.25,77.27,77.18,77.2,8459.0,65.6227,65.6397,65.5633,65.5803,8459.0
2018-09-26 10:35:00,77.19,77.2,77.12,77.16,32374.0,65.5718,65.5803,65.5123,65.5463,32374.0
2018-09-26 10:40:00,77.15,77.15,77.05,77.11,23629.0,65.5378,65.5378,65.4528,65.5038,23629.0
2018-09-26 10:45:00,77.12,77.24,77.11,77.19,11027.0,65.5123,65.6142,65.5038,65.5718,11027.0
2018-09-26 10:50:00,77.21,77.25,77.13,77.16,11047.0,65.5888,65.6227,65.5208,65.5463,11047.0
2018-09-26 10:55:00,77.16,77.2,77.12,77.15,15278.0,65.5463,65.5803,65.5123,65.5378,15278.0
2018-09-26 11:00:00,77.17,77.19,77.14,77.18,11192.0,65.5548,65.5718,65.5293,65.5633,11192.0
2018-09-26 11:05:00,77.18,77.25,77.16,77.22,8096.0,65.5633,65.6227,65.5463,65.5973,8096.0
2018-09-26 11:10:00,77.22,77.24,77.19,77.21,12414.0,65.5973,65.6142,65.5718,65.5888,12414.0
2018-09-26 11:15:00,77.2,77.24,77.14,77.17,15268.0,65.5803,65.6142,65.5293,65.5548,15268.0
2018-09-26 11:20:00,77.16,77.17,77.08,77.08,10451.0,65.5463,65.5548,65.4783,65.4783,10451.0
2018-09-26 11:25:00,77.08,77.11,77.04,77.07,19915.0,65.4783,65.5038,65.4443,65.4698,19915.0
2018-09-26 11:30:00,77.06,77.07,77.03,77.05,8325.0,65.4613,65.4698,65.4359,65.4528,8325.0
2018-09-26 11:35:00,77.06,77.09,77.05,77.06,4658.0,65.4613,65.4868,65.4528,65.4613,4658.0
2018-09-26 11:40:00,77.07,77.12,77.06,77.08,8462.0,65.4698,65.5123,65.4613,65.4783,8462.0
2018-09-26 11:45:00,77.08,77.13,77.08,77.08,6409.0,65.4783,65.5208,65.4783,65.4783,6409.0
2018-09-26 11:50:00,77.08,77.08,77.05,77.06,5219.0,65.4783,65.4783,65.4528,65.4613,5219.0
2018-09-26 11:55:00,77.07,77.16,77.07,77.1,10446.0,65.4698,65.5463,65.4698,65.4953,10446.0
2018-09-26 12:00:00,77.1,77.11,77.07,77.11,6580.0,65.4953,65.5038,65.4698,65.5038,6580.0
2018-09-26 12:05:00,77.12,77.12,77.03,77.06,5885.0,65.5123,65.5123,65.4359,65.4613,5885.0
2018-09-26 12:10:00,77.07,77.09,77.03,77.07,8924.0,65.4698,65.4868,65.4359,65.4698,8924.0
2018-09-26 12:15:00,77.06,77.13,77.06,77.12,8833.0,65.4613,65.5208,65.4613,65.5123,8833.0
2018-09-26 12:20:00,77.12,77.12,77.09,77.12,5715.0,65.5123,65.5123,65.4868,65.5123,5715.0
2018-09-26 12:25:00,77.12,77.12,77.08,77.12,7281.0,65.5123,65.5123,65.4783,65.5123,7281.0
2018-09-26 12:30:00,77.12,77.16,77.11,77.16,9893.0,65.5123,65.5463,65.5038,65.5463,9893.0
2018-09-26 12:35:00,77.16,77.16,77.12,77.12,11137.0,65.5463,65.5463,65.5123,65.5123,11137.0
2018-09-26 12:40:00,77.12,77.12,77.08,77.09,5306.0,65.5123,65.5123,65.4783,65.4868,5306.0
2018-09-26 12:45:00,77.08,77.12,77.07,77.1,35437.0,65.4783,65.5123,65.4698,65.4953,35437.0
2018-09-26 12:50:00,77.11,77.16,77.11,77.14,8926.0,65.5038,65.5463,65.5038,65.5293,8926.0
2018-09-26 12:55:00,77.14,77.22,77.13,77.22,7976.0,65.5293,65.5973,65.5208,65.5973,7976.0
2018-09-26 13:00:00,77.21,77.23,77.2,77.21,6667.0,65.5888,65.6057,65.5803,65.5888,6667.0
2018-09-26 13:05:00,77.2,77.23,77.15,77.16,11452.0,65.5803,65.6057,65.5378,65.5463,11452.0
2018-09-26 13:10:00,77.19,77.24,77.19,77.2,8563.0,65.5718,65.6142,65.5718,65.5803,8563.0
2018-09-26 13:15:00,77.19,77.2,77.17,77.18,8897.0,65.5718,65.5803,65.5548,65.5633,8897.0
2018-09-26 13:20:00,77.18,77.18,77.13,77.16,11671.0,65.5633,65.5633,65.5208,65.5463,11671.0
2018-09-26 13:25:00,77.16,77.17,77.14,77.14,5650.0,65.5463,65.5548,65.5293,65.5293,5650.0
2018-09-26 13:30:00,77.14,77.22,77.14,77.21,10028.0,65.5293,65.5973,65.5293,65.5888,10028.0
2018-09-26 13:35:00,77.21,77.23,77.18,77.19,9096.0,65.5888,65.6057,65.5633,65.5718,9096.0
2018-09-26 13:40:00,77.19,77.2,77.17,77.19,6069.0,65.5718,65.5803,65.5548,65.5718,6069.0
2018-09-26 13:45:00,77.2,77.23,77.19,77.22,5563.0,65.5803,65.6057,65.5718,65.5973,5563.0
2018-09-26 13:50:00,77.22,77.23,77.17,77.18,5250.0,65.5973,65.6057,65.5548,65.5633,5250.0
2018-09-26 13:55:00,77.19,77.19,77.16,77.18,5275.0,65.5718,65.5718,65.5463,65.5633,5275.0
2018-09-26 14:00:00,77.18,77.36,77.18,77.28,17590.0,65.5633,65.7162,65.5633,65.6482,17590.0
2018-09-26 14:05:00,77.28,77.3,77.18,77.2,7731.0,65.6482,65.6652,65.5633,65.5803,7731.0
2018-09-26 14:10:00,77.21,77.29,77.19,77.28,16182.0,65.5888,65.6567,65.5718,65.6482,16182.0
2018-09-26 14:15:00,77.28,77.42,77.28,77.34,14077.0,65.6482,65.7672,65.6482,65.6992,14077.0
2018-09-26 14:20:00,77.33,77.36,77.29,77.31,13110.0,65.6907,65.7162,65.6567,65.6737,13110.0
2018-09-26 14:25:00,77.32,77.32,77.25,77.3,15475.0,65.6822,65.6822,65.6227,65.6652,15475.0
2018-09-26 14:30:00,77.3,77.33,77.27,77.3,8124.0,65.6652,65.6907,65.6397,65.6652,8124.0
2018-09-26 14:35:00,77.29,77.32,77.2,77.24,17498.0,65.6567,65.6822,65.5803,65.6142,17498.0
2018-09-26 14:40:00,77.23,77.23,77.16,77.17,11890.0,65.6057,65.6057,65.5463,65.5548,11890.0
2018-09-26 14:45:00,77.16,77.16,77.06,77.09,15994.0,65.5463,65.5463,65.4613,65.4868,15994.0
2018-09-26 14:50:00,77.09,77.1,77.06,77.07,9608.0,65.4868,65.4953,65.4613,65.4698,9608.0
2018-09-26 14:55:00,77.07,77.15,77.07,77.15,10342.0,65.4698,65.5378,65.4698,65.5378,10342.0
2018-09-26 15:00:00,77.12,77.13,77.06,77.08,12539.0,65.5123,65.5208,65.4613,65.4783,12539.0
2018-09-26 15:05:00,77.09,77.13,77.03,77.13,15665.0,65.4868,65.5208,65.4359,65.5208,15665.0
2018-09-26 15:10:00,77.12,77.14,77.08,77.13,15150.0,65.5123,65.5293,65.4783,65.5208,15150.0
2018-09-26 15:15:00,77.12,77.16,77.11,77.16,12903.0,65.5123,65.5463,65.5038,65.5463,12903.0
2018-09-26 15:20:00,77.17,77.25,77.16,77.21,12835.0,65.5548,65.6227,65.5463,65.5888,12835.0
2018-09-26 15:25:00,77.19,77.2,77.13,77.13,12964.0,65.5718,65.5803,65.5208,65.5208,12964.0
2018-09-26 15:30:00,77.13,77.14,77.05,77.06,22999.0,65.5208,65.5293,65.4528,65.4613,22999.0
2018-09-26 15:35:00,77.05,77.05,76.99,77.02,29851.0,65.4528,65.4528,65.4019,65.4274,29851.0
2018-09-26 15:40:00,77.01,77.02,76.8,76.81,43957.0,65.4189,65.4274,65.2405,65.249,43957.0
2018-09-26 15:45:00,76.8,76.8,76.42,76.51,112121.0,65.2405,65.2405,64.9177,64.9941,112121.0
2018-09-26 15:50:00,76.51,76.6,76.45,76.53,108412.0,64.9941,65.0706,64.9432,65.0111,108412.0
2018-09-26 15:55:00,76.53,76.65,76.51,76.65,199826.0,65.0111,65.113,64.9941,65.113,199826.0
2018-09-27 09:30:00,77.06,77.06,76.6,76.61,28153.0,65.4613,65.4613,65.0706,65.0791,28153.0
2018-09-27 09:35:00,76.65,76.7,76.48,76.64,18540.0,65.113,65.1555,64.9686,65.1046,18540.0
2018-09-27 09:40:00,76.64,76.78,76.61,76.73,12970.0,65.1046,65.2235,65.0791,65.181,12970.0
2018-09-27 09:45:00,76.79,76.8,76.71,76.79,3924.0,65.232,65.2405,65.164,65.232,3924.0
2018-09-27 09:50:00,76.83,76.87,76.69,76.8,5803.0,65.266,65.2999,65.147,65.2405,5803.0
2018-09-27 09:55:00,76.79,76.84,76.72,76.74,12907.0,65.232,65.2745,65.1725,65.1895,12907.0
2018-09-27 10:00:00,76.73,76.94,76.7,76.89,10946.0,65.181,65.3594,65.1555,65.3169,10946.0
2018-09-27 10:05:00,76.87,76.91,76.81,76.81,15649.0,65.2999,65.3339,65.249,65.249,15649.0
2018-09-27 10:10:00,76.81,76.85,76.79,76.83,13482.0,65.249,65.2829,65.232,65.266,13482.0
2018-09-27 10:15:00,76.83,76.86,76.81,76.82,10404.0,65.266,65.2914,65.249,65.2575,10404.0
2018-09-27 10:20:00,76.83,76.87,76.79,76.83,17112.0,65.266,65.2999,65.232,65.266,17112.0
2018-09-27 10:25:00,76.81,76.84,76.8,76.84,7475.0,65.249,65.2745,65.2405,65.2745,7475.0
2018-09-27 10:30:00,76.85,76.89,76.84,76.88,14382.0,65.2829,65.3169,65.2745,65.3084,14382.0
2018-09-27 10:35:00,76.88,77.06,76.88,77.03,8429.0,65.3084,65.4613,65.3084,65.4359,8429.0
2018-09-27 10:40:00,77.04,77.09,77.02,77.08,14511.0,65.4443,65.4868,65.4274,65.4783,14511.0
2018-09-27 10:45:00,77.07,77.07,76.98,77.04,9252.0,65.4698,65.4698,65.3934,65.4443,9252.0
2018-09-27 10:50:00,77.05,77.06,76.95,77.0,6464.0,65.4528,65.4613,65.3679,65.4104,6464.0
2018-09-27 10:55:00,77.02,77.04,76.99,77.02,7786.0,65.4274,65.4443,65.4019,65.4274,7786.0
2018-09-27 11:00:00,77.02,77.1,77.01,77.09,12477.0,65.4274,65.4953,65.4189,65.4868,12477.0
2018-09-27 11:05:00,77.08,77.1,77.05,77.06,6840.0,65.4783,65.4953,65.4528,65.4613,6840.0
2018-09-27 11:10:00,77.07,77.07,76.95,76.96,7868.0,65.4698,65.4698,65.3679,65.3764,7868.0
2018-09-27 11:15:00,76.98,77.01,76.95,76.96,8800.0,65.3934,65.4189,65.3679,65.3764,8800.0
2018-09-27 11:20:00,76.95,77.01,76.95,77.0,8038.0,65.3679,65.4189,65.3679,65.4104,8038.0
2018-09-27 11:25:00,77.01,77.06,76.98,77.05,9642.0,65.4189,65.4613,65.3934,65.4528,9642.0
2018-09-27 11:30:00,77.04,77.04,76.97,76.99,7026.0,65.4443,65.4443,65.3849,65.4019,7026.0
2018-09-27 11:35:00,76.99,77.04,76.96,77.02,8720.0,65.4019,65.4443,65.3764,65.4274,8720.0
2018-09-27 11:40:00,77.03,77.04,76.99,77.01,9056.0,65.4359,65.4443,65.4019,65.4189,9056.0
2018-09-27 11:45:00,77.01,77.02,76.97,77.02,6250.0,65.4189,65.4274,65.3849,65.4274,6250.0
2018-09-27 11:50:00,77.02,77.02,76.96,76.99,10541.0,65.4274,65.4274,65.3764,65.4019,10541.0
2018-09-27 11:55:00,76.98,77.08,76.97,77.07,13214.0,65.3934,65.4783,65.3849,65.4698,13214.0
2018-09-27 12:00:00,77.06,77.07,77.03,77.07,6428.0,65.4613,65.4698,65.4359,65.4698,6428.0
2018-09-27 12:05:00,77.07,77.12,77.06,77.11,11397.0,65.4698,65.5123,65.4613,65.5038,11397.0
2018-09-27 12:10:00,77.11,77.19,77.1,77.19,20704.0,65.5038,65.5718,65.4953,65.5718,20704.0
2018-09-27 12:15:00,77.19,77.26,77.18,77.25,8611.0,65.5718,65.6312,65.5633,65.6227,8611.0
2018-09-27 12:20:00,77.25,77.27,77.21,77.22,20333.0,65.6227,65.6397,65.5888,65.5973,20333.0
2018-09-27 12:25:00,77.22,77.23,77.2,77.21,14381.0,65.5973,65.6057,65.5803,65.5888,14381.0
2018-09-27 12:30:00,77.22,77.24,77.17,77.17,9869.0,65.5973,65.6142,65.5548,65.5548,9869.0
2018-09-27 12:35:00,77.17,77.2,77.15,77.2,9940.0,65.5548,65.5803,65.5378,65.5803,9940.0
2018-09-27 12:40:00,77.21,77.21,77.16,77.17,8894.0,65.5888,65.5888,65.5463,65.5548,8894.0
2018-09-27 12:45:00,77.18,77.21,77.17,77.21,7157.0,65.5633,65.5888,65.5548,65.5888,7157.0
2018-09-27 12:50:00,77.21,77.25,77.19,77.2,9386.0,65.5888,65.6227,65.5718,65.5803,9386.0
2018-09-27 12:55:00,77.21,77.23,77.14,77.14,3224.0,65.5888,65.6057,65.5293,65.5293,3224.0
2018-09-27 13:00:00,77.13,77.13,77.09,77.1,12325.0,65.5208,65.5208,65.4868,65.4953,12325.0
2018-09-27 13:05:00,77.1,77.11,77.02,77.02,8678.0,65.4953,65.5038,65.4274,65.4274,8678.0
2018-09-27 13:10:00,77.02,77.03,76.97,76.99,5540.0,65.4274,65.4359,65.3849,65.4019,5540.0
2018-09-27 13:15:00,76.99,77.01,76.98,77.0,3307.0,65.4019,65.4189,65.3934,65.4104,3307.0
2018-09-27 13:20:00,77.0,77.0,76.93,76.95,7216.0,65.4104,65.4104,65.3509,65.3679,7216.0
2018-09-27 13:25:00,76.95,76.98,76.93,76.98,4724.0,65.3679,65.3934,65.3509,65.3934,4724.0
2018-09-27 13:30:00,76.99,77.04,76.95,77.01,17181.0,65.4019,65.4443,65.3679,65.4189,17181.0
2018-09-27 13:35:00,77.02,77.04,76.99,77.03,15478.0,65.4274,65.4443,65.4019,65.4359,15478.0
2018-09-27 13:40:00,77.02,77.03,76.97,77.0,5172.0,65.4274,65.4359,65.3849,65.4104,5172.0
2018-09-27 13:45:00,77.0,77.02,77.0,77.01,2385.0,65.4104,65.4274,65.4104,65.4189,2385.0
2018-09-27 13:50:00,77.02,77.04,77.0,77.02,6406.0,65.4274,65.4443,65.4104,65.4274,6406.0
2018-09-27 13:55:00,77.01,77.02,76.96,76.97,5488.0,65.4189,65.4274,65.3764,65.3849,5488.0
2018-09-27 14:00:00,76.97,76.98,76.96,76.96,3865.0,65.3849,65.3934,65.3764,65.3764,3865.0
2018-09-27 14:05:00,76.97,77.0,76.93,77.0,8396.0,65.3849,65.4104,65.3509,65.4104,8396.0
2018-09-27 14:10:00,76.99,77.01,76.98,77.0,6876.0,65.4019,65.4189,65.3934,65.4104,6876.0
2018-09-27 14:15:00,77.01,77.05,76.99,77.05,5565.0,65.4189,65.4528,65.4019,65.4528,5565.0
2018-09-27 14:20:00,77.07,77.07,77.03,77.04,10931.0,65.4698,65.4698,65.4359,65.4443,10931.0
2018-09-27 14:25:00,77.05,77.07,77.03,77.05,9820.0,65.4528,65.4698,65.4359,65.4528,9820.0
2018-09-27 14:30:00,77.05,77.07,76.99,77.01,10576.0,65.4528,65.4698,65.4019,65.4189,10576.0
2018-09-27 14:35:00,77.0,77.04,77.0,77.03,11185.0,65.4104,65.4443,65.4104,65.4359,11185.0
2018-09-27 14:40:00,77.03,77.04,77.0,77.01,15398.0,65.4359,65.4443,65.4104,65.4189,15398.0
2018-09-27 14:45:00,77.0,77.02,76.98,76.99,8828.0,65.4104,65.4274,65.3934,65.4019,8828.0
2018-09-27 14:50:00,76.98,76.98,76.93,76.95,26765.0,65.3934,65.3934,65.3509,65.3679,26765.0
2018-09-27 14:55:00,76.95,76.96,76.89,76.91,7344.0,65.3679,65.3764,65.3169,65.3339,7344.0
2018-09-27 15:00:00,76.91,76.96,76.91,76.92,7226.0,65.3339,65.3764,65.3339,65.3424,7226.0
2018-09-27 15:05:00,76.92,76.93,76.9,76.91,11768.0,65.3424,65.3509,65.3254,65.3339,11768.0
2018-09-27 15:10:00,76.91,76.95,76.89,76.92,12361.0,65.3339,65.3679,65.3169,65.3424,12361.0
2018-09-27 15:15:00,76.92,76.97,76.92,76.95,8112.0,65.3424,65.3849,65.3424,65.3679,8112.0
2018-09-27 15:20:00,76.95,76.96,76.9,76.95,11355.0,65.3679,65.3764,65.3254,65.3679,11355.0
2018-09-27 15:25:00,76.94,76.94,76.89,76.9,12096.0,65.3594,65.3594,65.3169,65.3254,12096.0
2018-09-27 15:30:00,76.89,76.9,76.81,76.85,24695.0,65.3169,65.3254,65.249,65.2829,24695.0
2018-09-27 15:35:00,76.84,76.85,76.77,76.79,17426.0,65.2745,65.2829,65.215,65.232,17426.0
2018-09-27 15:40:00,76.79,76.8,76.71,76.79,45613.0,65.232,65.2405,65.164,65.232,45613.0
2018-09-27 15:45:00,76.8,76.81,76.76,76.76,32385.0,65.2405,65.249,65.2065,65.2065,32385.0
2018-09-27 15:50:00,76.76,76.82,76.74,76.82,37050.0,65.2065,65.2575,65.1895,65.2575,37050.0
2018-09-27 15:55:00,76.81,76.88,76.77,76.79,126939.0,65.249,65.3084,65.215,65.232,126939.0
2018-09-28 09:30:00,76.83,76.9,76.61,76.66,46599.0,65.266,65.3254,65.0791,65.1215,46599.0
2018-09-28 09:35:00,76.65,76.66,76.57,76.6,10441.0,65.113,65.1215,65.0451,65.0706,10441.0
2018-09-28 09:40:00,76.63,76.71,76.59,76.59,4859.0,65.0961,65.164,65.0621,65.0621,4859.0
2018-09-28 09:45:00,76.59,76.69,76.54,76.69,14131.0,65.0621,65.147,65.0196,65.147,14131.0
2018-09-28 09:50:00,76.7,76.8,76.67,76.76,17187.0,65.1555,65.2405,65.13,65.2065,17187.0
2018-09-28 09:55:00,76.77,76.92,76.76,76.89,5730.0,65.215,65.3424,65.2065,65.3169,5730.0
2018-09-28 10:00:00,76.87,77.02,76.87,77.0,14855.0,65.2999,65.4274,65.2999,65.4104,14855.0
2018-09-28 10:05:00,76.98,77.06,76.94,77.03,6953.0,65.3934,65.4613,65.3594,65.4359,6953.0
2018-09-28 10:10:00,77.04,77.11,77.03,77.08,5472.0,65.4443,65.5038,65.4359,65.4783,5472.0
2018-09-28 10:15:00,77.07,77.24,77.06,77.23,13556.0,65.4698,65.6142,65.4613,65.6057,13556.0
2018-09-28 10:20:00,77.22,77.28,77.2,77.2,8044.0,65.5973,65.6482,65.5803,65.5803,8044.0
2018-09-28 10:25:00,77.19,77.33,77.18,77.32,13864.0,65.5718,65.6907,65.5633,65.6822,13864.0
2018-09-28 10:30:00,77.32,77.32,77.12,77.13,9747.0,65.6822,65.6822,65.5123,65.5208,9747.0
2018-09-28 10:35:00,77.14,77.18,77.11,77.18,17716.0,65.5293,65.5633,65.5038,65.5633,17716.0
2018-09-28 10:40:00,77.18,77.18,77.13,77.15,5095.0,65.5633,65.5633,65.5208,65.5378,5095.0
2018-09-28 10:45:00,77.16,77.19,77.11,77.11,13939.0,65.5463,65.5718,65.5038,65.5038,13939.0
2018-09-28 10:50:00,77.11,77.12,77.06,77.07,14270.0,65.5038,65.5123,65.4613,65.4698,14270.0
2018-09-28 10:55:00,77.08,77.08,77.01,77.02,11842.0,65.4783,65.4783,65.4189,65.4274,11842.0
2018-09-28 11:00:00,77.02,77.03,76.95,76.96,13994.0,65.4274,65.4359,65.3679,65.3764,13994.0
2018-09-28 11:05:00,76.95,76.96,76.88,76.9,8217.0,65.3679,65.3764,65.3084,65.3254,8217.0
2018-09-28 11:10:00,76.9,76.97,76.89,76.93,12544.0,65.3254,65.3849,65.3169,65.3509,12544.0
2018-09-28 11:15:00,76.93,76.95,76.91,76.94,5047.0,65.3509,65.3679,65.3339,65.3594,5047.0
2018-09-28 11:20:00,76.96,76.98,76.94,76.94,8865.0,65.3764,65.3934,65.3594,65.3594,8865.0
2018-09-28 11:25:00,76.94,76.96,76.86,76.86,8414.0,65.3594,65.3764,65.2914,65.2914,8414.0
2018-09-28 11:30:00,76.87,76.88,76.77,76.77,9747.0,65.2999,65.3084,65.215,65.215,9747.0
2018-09-28 11:35:00,76.78,76.83,76.78,76.78,9179.0,65.2235,65.266,65.2235,65.2235,9179.0
2018-09-28 11:40:00,76.77,76.79,76.72,76.72,10835.0,65.215,65.232,65.1725,65.1725,10835.0
2018-09-28 11:45:00,76.72,76.74,76.66,76.67,21763.0,65.1725,65.1895,65.1215,65.13,21763.0
2018-09-28 11:50:00,76.66,76.7,76.64,76.65,9573.0,65.1215,65.1555,65.1046,65.113,9573.0
2018-09-28 11:55:00,76.65,76.66,76.61,76.64,19049.0,65.113,65.1215,65.0791,65.1046,19049.0
2018-09-28 12:00:00,76.63,76.71,76.62,76.7,13886.0,65.0961,65.164,65.0876,65.1555,13886.0
2018-09-28 12:05:00,76.7,76.74,76.67,76.74,5189.0,65.1555,65.1895,65.13,65.1895,5189.0
2018-09-28 12:10:00,76.76,76.83,76.76,76.82,10833.0,65.2065,65.266,65.2065,65.2575,10833.0
2018-09-28 12:15:00,76.81,76.81,76.77,76.78,5749.0,65.249,65.249,65.215,65.2235,5749.0
2018-09-28 12:20:00,76.77,76.83,76.76,76.82,7753.0,65.215,65.266,65.2065,65.2575,7753.0
2018-09-28 12:25:00,76.82,76.86,76.81,76.82,5963.0,65.2575,65.2914,65.249,65.2575,5963.0
2018-09-28 12:30:00,76.82,76.83,76.81,76.81,6044.0,65.2575,65.266,65.249,65.249,6044.0
2018-09-28 12:35:00,76.82,76.82,76.77,76.78,8774.0,65.2575,65.2575,65.215,65.2235,8774.0
2018-09-28 12:40:00,76.79,76.86,76.79,76.81,6920.0,65.232,65.2914,65.232,65.249,6920.0
2018-09-28 12:45:00,76.82,76.83,76.69,76.71,15487.0,65.2575,65.266,65.147,65.164,15487.0
2018-09-28 12:50:00,76.72,76.82,76.71,76.81,9216.0,65.1725,65.2575,65.164,65.249,9216.0
2018-09-28 12:55:00,76.81,76.85,76.81,76.82,8400.0,65.249,65.2829,65.249,65.2575,8400.0
2018-09-28 13:00:00,76.82,76.83,76.77,76.8,7156.0,65.2575,65.266,65.215,65.2405,7156.0
2018-09-28 13:05:00,76.8,76.8,76.75,76.77,6514.0,65.2405,65.2405,65.198,65.215,6514.0
2018-09-28 13:10:00,76.77,76.8,76.75,76.75,25018.0,65.215,65.2405,65.198,65.198,25018.0
2018-09-28 13:15:00,76.75,76.75,76.68,76.69,9364.0,65.198,65.198,65.1385,65.147,9364.0
2018-09-28 13:20:00,76.68,76.74,76.68,76.7,7700.0,65.1385,65.1895,65.1385,65.1555,7700.0
2018-09-28 13:25:00,76.7,76.75,76.69,76.75,8654.0,65.1555,65.198,65.147,65.198,8654.0
2018-09-28 13:30:00,76.75,76.85,76.74,76.85,12265.0,65.198,65.2829,65.1895,65.2829,12265.0
2018-09-28 13:35:00,76.83,76.83,76.75,76.75,15099.0,65.266,65.266,65.198,65.198,15099.0
2018-09-28 13:40:00,76.76,76.8,76.74,76.76,9752.0,65.2065,65.2405,65.1895,65.2065,9752.0
2018-09-28 13:45:00,76.76,76.78,76.74,76.74,10805.0,65.2065,65.2235,65.1895,65.1895,10805.0
2018-09-28 13:50:00,76.75,76.81,76.74,76.78,6338.0,65.198,65.249,65.1895,65.2235,6338.0
2018-09-28 13:55:00,76.78,76.81,76.75,76.79,14152.0,65.2235,65.249,65.198,65.232,14152.0
2018-09-28 14:00:00,76.79,76.81,76.71,76.73,18275.0,65.232,65.249,65.164,65.181,18275.0
2018-09-28 14:05:00,76.72,76.72,76.65,76.71,13707.0,65.1725,65.1725,65.113,65.164,13707.0
2018-09-28 14:10:00,76.71,76.74,76.67,76.69,19666.0,65.164,65.1895,65.13,65.147,19666.0
2018-09-28 14:15:00,76.69,76.75,76.66,76.73,6111.0,65.147,65.198,65.1215,65.181,6111.0
2018-09-28 14:20:00,76.72,76.74,76.66,76.74,20269.0,65.1725,65.1895,65.1215,65.1895,20269.0
2018-09-28 14:25:00,76.73,76.74,76.67,76.7,17406.0,65.181,65.1895,65.13,65.1555,17406.0
2018-09-28 14:30:00,76.7,76.72,76.69,76.69,6584.0,65.1555,65.1725,65.147,65.147,6584.0
2018-09-28 14:35:00,76.7,76.71,76.66,76.66,11190.0,65.1555,65.164,65.1215,65.1215,11190.0
2018-09-28 14:40:00,76.65,76.7,76.64,76.69,8060.0,65.113,65.1555,65.1046,65.147,8060.0
2018-09-28 14:45:00,76.68,76.68,76.63,76.63,3958.0,65.1385,65.1385,65.0961,65.0961,3958.0
2018-09-28 14:50:00,76.64,76.64,76.58,76.63,15120.0,65.1046,65.1046,65.0536,65.0961,15120.0
2018-09-28 14:55:00,76.63,76.64,76.6,76.61,7243.0,65.0961,65.1046,65.0706,65.0791,7243.0
2018-09-28 15:00:00,76.6,76.64,76.57,76.57,12957.0,65.0706,65.1046,65.0451,65.0451,12957.0
2018-09-28 15:05:00,76.57,76.61,76.56,76.61,4813.0,65.0451,65.0791,65.0366,65.0791,4813.0
2018-09-28 15:10:00,76.61,76.63,76.53,76.53,41622.0,65.0791,65.0961,65.0111,65.0111,41622.0
2018-09-28 15:15:00,76.53,76.56,76.52,76.52,13987.0,65.0111,65.0366,65.0026,65.0026,13987.0
2018-09-28 15:20:00,76.52,76.63,76.49,76.55,37635.0,65.0026,65.0961,64.9771,65.0281,37635.0
2018-09-28 15:25:00,76.54,76.61,76.54,76.57,17597.0,65.0196,65.0791,65.0196,65.0451,17597.0
2018-09-28 15:30:00,76.57,76.57,76.48,76.52,43866.0,65.0451,65.0451,64.9686,65.0026,43866.0
2018-09-28 15:35:00,76.51,76.53,76.47,76.49,34401.0,64.9941,65.0111,64.9601,64.9771,34401.0
2018-09-28 15:40:00,76.49,76.55,76.46,76.46,51109.0,64.9771,65.0281,64.9516,64.9516,51109.0
2018-09-28 15:45:00,76.44,76.57,76.4,76.54,58298.0,64.9347,65.0451,64.9007,65.0196,58298.0
2018-09-28 15:50:00,76.54,76.56,76.49,76.55,42484.0,65.0196,65.0366,64.9771,65.0281,42484.0
2018-09-28 15:55:00,76.54,76.58,76.52,76.57,113352.0,65.0196,65.0536,65.0026,65.0451,113352.0
2018-10-01 09:30:00,77.12,77.24,77.04,77.05,40398.0,65.5123,65.6142,65.4443,65.4528,40398.0
2018-10-01 09:35:00,77.07,77.09,76.78,76.82,16976.0,65.4698,65.4868,65.2235,65.2575,16976.0
2018-10-01 09:40:00,76.83,76.98,76.83,76.94,15323.0,65.266,65.3934,65.266,65.3594,15323.0
2018-10-01 09:45:00,76.95,76.98,76.82,76.9,25714.0,65.3679,65.3934,65.2575,65.3254,25714.0
2018-10-01 09:50:00,76.92,77.08,76.92,77.03,16916.0,65.3424,65.4783,65.3424,65.4359,16916.0
2018-10-01 09:55:00,77.04,77.06,76.9,76.93,14212.0,65.4443,65.4613,65.3254,65.3509,14212.0
2018-10-01 10:00:00,76.95,77.02,76.92,76.97,13630.0,65.3679,65.4274,65.3424,65.3849,13630.0
2018-10-01 10:05:00,76.97,77.01,76.93,76.98,14112.0,65.3849,65.4189,65.3509,65.3934,14112.0
2018-10-01 10:10:00,76.96,77.04,76.95,77.02,15713.0,65.3764,65.4443,65.3679,65.4274,15713.0
2018-10-01 10:15:00,77.02,77.06,76.94,77.05,23702.0,65.4274,65.4613,65.3594,65.4528,23702.0
2018-10-01 10:20:00,77.06,77.12,77.05,77.11,12303.0,65.4613,65.5123,65.4528,65.5038,12303.0
2018-10-01 10:25:00,77.11,77.16,77.07,77.09,9036.0,65.5038,65.5463,65.4698,65.4868,9036.0
2018-10-01 10:30:00,77.1,77.22,77.1,77.2,10988.0,65.4953,65.5973,65.4953,65.5803,10988.0
2018-10-01 10:35:00,77.2,77.2,77.11,77.15,16151.0,65.5803,65.5803,65.5038,65.5378,16151.0
2018-10-01 10:40:00,77.15,77.18,77.08,77.08,26563.0,65.5378,65.5633,65.4783,65.4783,26563.0
2018-10-01 10:45:00,77.09,77.14,77.08,77.1,31787.0,65.4868,65.5293,65.4783,65.4953,31787.0
2018-10-01 10:50:00,77.09,77.1,77.04,77.08,24982.0,65.4868,65.4953,65.4443,65.4783,24982.0
2018-10-01 10:55:00,77.09,77.19,77.06,77.18,19203.0,65.4868,65.5718,65.4613,65.5633,19203.0
2018-10-01 11:00:00,77.17,77.18,77.08,77.09,12213.0,65.5548,65.5633,65.4783,65.4868,12213.0
2018-10-01 11:05:00,77.09,77.12,77.01,77.01,43985.0,65.4868,65.5123,65.4189,65.4189,43985.0
2018-10-01 11:10:00,77.01,77.09,77.0,77.09,13723.0,65.4189,65.4868,65.4104,65.4868,13723.0
2018-10-01 11:15:00,77.08,77.08,77.02,77.03,20795.0,65.4783,65.4783,65.4274,65.4359,20795.0
2018-10-01 11:20:00,77.04,77.04,76.96,77.02,35334.0,65.4443,65.4443,65.3764,65.4274,35334.0
2018-10-01 11:25:00,77.02,77.06,76.99,77.02,23909.0,65.4274,65.4613,65.4019,65.4274,23909.0
2018-10-01 11:30:00,77.02,77.04,76.99,77.03,26585.0,65.4274,65.4443,65.4019,65.4359,26585.0
2018-10-01 11:35:00,77.03,77.15,77.03,77.08,24513.0,65.4359,65.5378,65.4359,65.4783,24513.0
2018-10-01 11:40:00,77.09,77.47,77.05,77.44,237198.0,65.4868,65.8096,65.4528,65.7841,237198.0
2018-10-01 11:45:00,77.45,77.54,77.43,77.52,36426.0,65.7926,65.8691,65.7756,65.8521,36426.0
2018-10-01 11:50:00,77.51,77.54,77.46,77.48,32230.0,65.8436,65.8691,65.8011,65.8181,32230.0
2018-10-01 11:55:00,77.47,77.48,77.34,77.43,14129.0,65.8096,65.8181,65.6992,65.7756,14129.0
2018-10-01 12:00:00,77.45,77.51,77.41,77.43,16815.0,65.7926,65.8436,65.7587,65.7756,16815.0
2018-10-01 12:05:00,77.43,77.45,77.42,77.44,6907.0,65.7756,65.7926,65.7672,65.7841,6907.0
2018-10-01 12:10:00,77.44,77.46,77.41,77.45,9580.0,65.7841,65.8011,65.7587,65.7926,9580.0
2018-10-01 12:15:00,77.44,77.52,77.43,77.49,13384.0,65.7841,65.8521,65.7756,65.8266,13384.0
2018-10-01 12:20:00,77.49,77.53,77.32,77.34,26149.0,65.8266,65.8606,65.6822,65.6992,26149.0
2018-10-01 12:25:00,77.33,77.34,77.31,77.32,10680.0,65.6907,65.6992,65.6737,65.6822,10680.0
2018-10-01 12:30:00,77.32,77.36,77.31,77.35,16154.0,65.6822,65.7162,65.6737,65.7077,16154.0
2018-10-01 12:35:00,77.33,77.33,77.29,77.31,16621.0,65.6907,65.6907,65.6567,65.6737,16621.0
2018-10-01 12:40:00,77.32,77.35,77.28,77.33,14320.0,65.6822,65.7077,65.6482,65.6907,14320.0
2018-10-01 12:45:00,77.32,77.34,77.28,77.29,18079.0,65.6822,65.6992,65.6482,65.6567,18079.0
2018-10-01 12:50:00,77.29,77.45,77.29,77.45,10041.0,65.6567,65.7926,65.6567,65.7926,10041.0
2018-10-01 12:55:00,77.45,77.48,77.43,77.47,15213.0,65.7926,65.8181,65.7756,65.8096,15213.0
2018-10-01 13:00:00,77.46,77.73,77.45,77.73,250472.0,65.8011,66.0305,65.7926,66.0305,250472.0
2018-10-01 13:05:00,77.73,77.79,77.69,77.7,113436.0,66.0305,66.0815,65.9965,66.005,113436.0
2018-10-01 13:10:00,77.71,77.85,77.69,77.85,23305.0,66.0135,66.1324,65.9965,66.1324,23305.0
2018-10-01 13:15:00,77.84,77.85,77.78,77.79,26054.0,66.1239,66.1324,66.073,66.0815,26054.0
2018-10-01 13:20:00,77.8,77.93,77.8,77.89,21006.0,66.09,66.2004,66.09,66.1664,21006.0
2018-10-01 13:25:00,77.88,77.93,77.84,77.91,60248.0,66.1579,66.2004,66.1239,66.1834,60248.0
2018-10-01 13:30:00,77.92,77.92,77.57,77.62,53478.0,66.1919,66.1919,65.8946,65.937,53478.0
2018-10-01 13:35:00,77.63,77.67,77.57,77.66,13385.0,65.9455,65.9795,65.8946,65.971,13385.0
2018-10-01 13:40:00,77.66,77.72,77.64,77.67,14402.0,65.971,66.022,65.954,65.9795,14402.0
2018-10-01 13:45:00,77.69,77.77,77.68,77.71,13981.0,65.9965,66.0645,65.988,66.0135,13981.0
2018-10-01 13:50:00,77.72,77.72,77.62,77.66,16395.0,66.022,66.022,65.937,65.971,16395.0
2018-10-01 13:55:00,77.66,77.69,77.65,77.68,12184.0,65.971,65.9965,65.9625,65.988,12184.0
2018-10-01 14:00:00,77.68,77.69,77.58,77.59,23093.0,65.988,65.9965,65.9031,65.9116,23093.0
2018-10-01 14:05:00,77.58,77.66,77.58,77.62,17659.0,65.9031,65.971,65.9031,65.937,17659.0
2018-10-01 14:10:00,77.64,77.65,77.57,77.62,15909.0,65.954,65.9625,65.8946,65.937,15909.0
2018-10-01 14:15:00,77.61,77.7,77.61,77.69,11320.0,65.9286,66.005,65.9286,65.9965,11320.0
2018-10-01 14:20:00,77.69,77.72,77.63,77.67,20201.0,65.9965,66.022,65.9455,65.9795,20201.0
2018-10-01 14:25:00,77.67,77.74,77.67,77.73,14536.0,65.9795,66.039,65.9795,66.0305,14536.0
2018-10-01 14:30:00,77.74,77.77,77.58,77.65,35734.0,66.039,66.0645,65.9031,65.9625,35734.0
2018-10-01 14:35:00,77.65,77.69,77.64,77.68,23562.0,65.9625,65.9965,65.954,65.988,23562.0
2018-10-01 14:40:00,77.67,77.68,77.63,77.63,18539.0,65.9795,65.988,65.9455,65.9455,18539.0
2018-10-01 14:45:00,77.63,77.76,77.63,77.68,22684.0,65.9455,66.056,65.9455,65.988,22684.0
2018-10-01 14:50:00,77.71,77.72,77.64,77.64,14525.0,66.0135,66.022,65.954,65.954,14525.0
2018-10-01 14:55:00,77.64,77.69,77.63,77.67,15426.0,65.954,65.9965,65.9455,65.9795,15426.0
2018-10-01 15:00:00,77.67,77.8,77.65,77.79,23276.0,65.9795,66.09,65.9625,66.0815,23276.0
2018-10-01 15:05:00,77.79,77.79,77.73,77.78,67347.0,66.0815,66.0815,66.0305,66.073,67347.0
2018-10-01 15:10:00,77.77,77.85,77.68,77.73,41006.0,66.0645,66.1324,65.988,66.0305,41006.0
2018-10-01 15:15:00,77.73,77.84,77.7,77.84,24432.0,66.0305,66.1239,66.005,66.1239,24432.0
2018-10-01 15:20:00,77.83,77.84,77.71,77.77,28036.0,66.1154,66.1239,66.0135,66.0645,28036.0
2018-10-01 15:25:00,77.77,77.77,77.53,77.61,47445.0,66.0645,66.0645,65.8606,65.9286,47445.0
2018-10-01 15:30:00,77.6,77.61,77.44,77.46,70629.0,65.9201,65.9286,65.7841,65.8011,70629.0
2018-10-01 15:35:00,77.47,77.58,77.42,77.48,93374.0,65.8096,65.9031,65.7672,65.8181,93374.0
2018-10-01 15:40:00,77.48,77.51,77.37,77.4,80705.0,65.8181,65.8436,65.7247,65.7502,80705.0
2018-10-01 15:45:00,77.39,77.57,77.38,77.54,60013.0,65.7417,65.8946,65.7332,65.8691,60013.0
2018-10-01 15:50:00,77.54,77.59,77.52,77.56,89480.0,65.8691,65.9116,65.8521,65.8861,89480.0
2018-10-01 15:55:00,77.57,77.68,77.56,77.64,132968.0,65.8946,65.988,65.8861,65.954,132968.0
2018-10-02 09:30:00,77.45,77.64,77.13,77.6,57517.0,65.7926,65.954,65.5208,65.9201,57517.0
2018-10-02 09:35:00,77.67,77.8,77.48,77.77,31868.0,65.9795,66.09,65.8181,66.0645,31868.0
2018-10-02 09:40:00,77.77,77.98,77.72,77.97,17384.0,66.0645,66.2429,66.022,66.2344,17384.0
2018-10-02 09:45:00,77.97,78.18,77.96,78.06,110377.0,66.2344,66.4128,66.2259,66.3108,110377.0
2018-10-02 09:50:00,78.05,78.26,77.99,78.25,35220.0,66.3023,66.4807,66.2514,66.4722,35220.0
2018-10-02 09:55:00,78.25,78.3,78.08,78.1,16915.0,66.4722,66.5147,66.3278,66.3448,16915.0
2018-10-02 10:00:00,78.11,78.15,78.0,78.05,67049.0,66.3533,66.3873,66.2599,66.3023,67049.0
2018-10-02 10:05:00,78.04,78.08,77.93,78.02,60357.0,66.2938,66.3278,66.2004,66.2768,60357.0
2018-10-02 10:10:00,78.02,78.11,78.02,78.06,20767.0,66.2768,66.3533,66.2768,66.3108,20767.0
2018-10-02 10:15:00,78.06,78.11,78.0,78.01,42448.0,66.3108,66.3533,66.2599,66.2683,42448.0
2018-10-02 10:20:00,78.01,78.04,77.94,78.0,34110.0,66.2683,66.2938,66.2089,66.2599,34110.0
2018-10-02 10:25:00,78.0,78.03,77.93,77.99,27687.0,66.2599,66.2853,66.2004,66.2514,27687.0
2018-10-02 10:30:00,77.98,77.99,77.84,77.87,32057.0,66.2429,66.2514,66.1239,66.1494,32057.0
2018-10-02 10:35:00,77.88,77.95,77.83,77.86,28325.0,66.1579,66.2174,66.1154,66.1409,28325.0
2018-10-02 10:40:00,77.86,77.88,77.82,77.82,22205.0,66.1409,66.1579,66.1069,66.1069,22205.0
2018-10-02 10:45:00,77.82,77.93,77.82,77.92,31780.0,66.1069,66.2004,66.1069,66.1919,31780.0
2018-10-02 10:50:00,77.92,78.0,77.9,77.92,36703.0,66.1919,66.2599,66.1749,66.1919,36703.0
2018-10-02 10:55:00,77.92,77.99,77.89,77.93,12886.0,66.1919,66.2514,66.1664,66.2004,12886.0
2018-10-02 11:00:00,77.93,77.98,77.89,77.97,21726.0,66.2004,66.2429,66.1664,66.2344,21726.0
2018-10-02 11:05:00,77.98,78.03,77.95,78.0,22467.0,66.2429,66.2853,66.2174,66.2599,22467.0
2018-10-02 11:10:00,78.0,78.04,77.98,78.01,68492.0,66.2599,66.2938,66.2429,66.2683,68492.0
2018-10-02 11:15:00,78.02,78.02,77.96,78.01,11447.0,66.2768,66.2768,66.2259,66.2683,11447.0
2018-10-02 11:20:00,78.02,78.03,77.97,78.02,20294.0,66.2768,66.2853,66.2344,66.2768,20294.0
2018-10-02 11:25:00,78.0,78.0,77.92,77.93,31051.0,66.2599,66.2599,66.1919,66.2004,31051.0
2018-10-02 11:30:00,77.93,78.01,77.93,77.95,16087.0,66.2004,66.2683,66.2004,66.2174,16087.0
2018-10-02 11:35:00,77.93,77.96,77.89,77.9,15319.0,66.2004,66.2259,66.1664,66.1749,15319.0
2018-10-02 11:40:00,77.89,77.94,77.87,77.94,7563.0,66.1664,66.2089,66.1494,66.2089,7563.0
2018-10-02 11:45:00,77.95,77.99,77.94,77.95,15127.0,66.2174,66.2514,66.2089,66.2174,15127.0
2018-10-02 11:50:00,77.95,77.95,77.9,77.92,13161.0,66.2174,66.2174,66.1749,66.1919,13161.0
2018-10-02 11:55:00,77.92,77.93,77.88,77.92,17825.0,66.1919,66.2004,66.1579,66.1919,17825.0
2018-10-02 12:00:00,77.92,77.92,77.86,77.88,9360.0,66.1919,66.1919,66.1409,66.1579,9360.0
2018-10-02 12:05:00,77.89,77.91,77.85,77.86,15150.0,66.1664,66.1834,66.1324,66.1409,15150.0
2018-10-02 12:10:00,77.86,77.88,77.83,77.83,14195.0,66.1409,66.1579,66.1154,66.1154,14195.0
2018-10-02 12:15:00,77.82,77.88,77.82,77.88,13078.0,66.1069,66.1579,66.1069,66.1579,13078.0
2018-10-02 12:20:00,77.88,77.88,77.8,77.85,9025.0,66.1579,66.1579,66.09,66.1324,9025.0
2018-10-02 12:25:00,77.85,77.86,77.8,77.82,7899.0,66.1324,66.1409,66.09,66.1069,7899.0
2018-10-02 12:30:00,77.81,77.81,77.75,77.78,9104.0,66.0985,66.0985,66.0475,66.073,9104.0
2018-10-02 12:35:00,77.78,77.83,77.78,77.83,23899.0,66.073,66.1154,66.073,66.1154,23899.0
2018-10-02 12:40:00,77.82,77.89,77.81,77.86,20185.0,66.1069,66.1664,66.0985,66.1409,20185.0
2018-10-02 12:45:00,77.86,77.88,77.83,77.85,9999.0,66.1409,66.1579,66.1154,66.1324,9999.0
2018-10-02 12:50:00,77.85,77.89,77.82,77.89,17950.0,66.1324,66.1664,66.1069,66.1664,17950.0
2018-10-02 12:55:00,77.89,77.92,77.88,77.91,19782.0,66.1664,66.1919,66.1579,66.1834,19782.0
2018-10-02 13:00:00,77.89,77.91,77.88,77.89,8979.0,66.1664,66.1834,66.1579,66.1664,8979.0
2018-10-02 13:05:00,77.9,77.91,77.87,77.9,15827.0,66.1749,66.1834,66.1494,66.1749,15827.0
2018-10-02 13:10:00,77.9,77.9,77.87,77.9,14440.0,66.1749,66.1749,66.1494,66.1749,14440.0
2018-10-02 13:15:00,77.9,77.9,77.87,77.89,17996.0,66.1749,66.1749,66.1494,66.1664,17996.0
2018-10-02 13:20:00,77.88,77.89,77.84,77.84,9861.0,66.1579,66.1664,66.1239,66.1239,9861.0
2018-10-02 13:25:00,77.84,77.88,77.81,77.88,8368.0,66.1239,66.1579,66.0985,66.1579,8368.0
2018-10-02 13:30:00,77.88,77.91,77.85,77.89,13527.0,66.1579,66.1834,66.1324,66.1664,13527.0
2018-10-02 13:35:00,77.9,77.95,77.89,77.94,10884.0,66.1749,66.2174,66.1664,66.2089,10884.0
2018-10-02 13:40:00,77.93,77.97,77.91,77.95,10279.0,66.2004,66.2344,66.1834,66.2174,10279.0
2018-10-02 13:45:00,77.95,78.02,77.93,78.0,9802.0,66.2174,66.2768,66.2004,66.2599,9802.0
2018-10-02 13:50:00,78.0,78.02,77.99,78.02,9774.0,66.2599,66.2768,66.2514,66.2768,9774.0
2018-10-02 13:55:00,78.02,78.06,78.0,78.06,23833.0,66.2768,66.3108,66.2599,66.3108,23833.0
2018-10-02 14:00:00,78.07,78.08,78.04,78.05,14028.0,66.3193,66.3278,66.2938,66.3023,14028.0
2018-10-02 14:05:00,78.04,78.05,78.01,78.03,9178.0,66.2938,66.3023,66.2683,66.2853,9178.0
2018-10-02 14:10:00,78.03,78.05,78.01,78.02,12942.0,66.2853,66.3023,66.2683,66.2768,12942.0
2018-10-02 14:15:00,78.02,78.05,78.02,78.03,16434.0,66.2768,66.3023,66.2768,66.2853,16434.0
2018-10-02 14:20:00,78.02,78.06,77.98,78.06,32760.0,66.2768,66.3108,66.2429,66.3108,32760.0
2018-10-02 14:25:00,78.06,78.13,78.05,78.12,15493.0,66.3108,66.3703,66.3023,66.3618,15493.0
2018-10-02 14:30:00,78.12,78.16,78.1,78.12,11369.0,66.3618,66.3958,66.3448,66.3618,11369.0
2018-10-02 14:35:00,78.12,78.13,78.08,78.09,30840.0,66.3618,66.3703,66.3278,66.3363,30840.0
2018-10-02 14:40:00,78.09,78.11,78.01,78.04,33547.0,66.3363,66.3533,66.2683,66.2938,33547.0
2018-10-02 14:45:00,78.04,78.07,78.03,78.04,18335.0,66.2938,66.3193,66.2853,66.2938,18335.0
2018-10-02 14:50:00,78.04,78.05,77.95,77.95,11872.0,66.2938,66.3023,66.2174,66.2174,11872.0
2018-10-02 14:55:00,77.95,77.97,77.9,77.9,10813.0,66.2174,66.2344,66.1749,66.1749,10813.0
2018-10-02 15:00:00,77.91,77.95,77.86,77.86,21495.0,66.1834,66.2174,66.1409,66.1409,21495.0
2018-10-02 15:05:00,77.86,77.88,77.81,77.87,22215.0,66.1409,66.1579,66.0985,66.1494,22215.0
2018-10-02 15:10:00,77.87,77.87,77.76,77.79,30683.0,66.1494,66.1494,66.056,66.0815,30683.0
2018-10-02 15:15:00,77.78,77.8,77.74,77.75,25110.0,66.073,66.09,66.039,66.0475,25110.0
2018-10-02 15:20:00,77.75,77.81,77.75,77.8,13432.0,66.0475,66.0985,66.0475,66.09,13432.0
2018-10-02 15:25:00,77.81,77.84,77.79,77.8,26508.0,66.0985,66.1239,66.0815,66.09,26508.0
2018-10-02 15:30:00,77.8,77.9,77.8,77.89,20192.0,66.09,66.1749,66.09,66.1664,20192.0
2018-10-02 15:35:00,77.89,77.9,77.84,77.89,27320.0,66.1664,66.1749,66.1239,66.1664,27320.0
2018-10-02 15:40:00,77.89,77.97,77.89,77.91,36011.0,66.1664,66.2344,66.1664,66.1834,36011.0
2018-10-02 15:45:00,77.91,78.03,77.91,78.0,48738.0,66.1834,66.2853,66.1834,66.2599,48738.0
2018-10-02 15:50:00,78.0,78.0,77.93,77.96,55098.0,66.2599,66.2599,66.2004,66.2259,55098.0
2018-10-02 15:55:00,77.97,78.0,77.87,77.88,291399.0,66.2344,66.2599,66.1494,66.1579,291399.0
2018-10-03 09:30:00,78.02,78.12,77.9,77.99,45455.0,66.2768,66.3618,66.1749,66.2514,45455.0
2018-10-03 09:35:00,78.03,78.23,77.94,78.22,71423.0,66.2853,66.4552,66.2089,66.4467,71423.0
2018-10-03 09:40:00,78.22,78.25,77.98,77.98,22977.0,66.4467,66.4722,66.2429,66.2429,22977.0
2018-10-03 09:45:00,77.97,78.17,77.96,78.17,12821.0,66.2344,66.4043,66.2259,66.4043,12821.0
2018-10-03 09:50:00,78.17,78.2,78.04,78.14,25067.0,66.4043,66.4298,66.2938,66.3788,25067.0
2018-10-03 09:55:00,78.14,78.28,78.11,78.19,19663.0,66.3788,66.4977,66.3533,66.4213,19663.0
2018-10-03 10:00:00,78.19,78.21,78.15,78.18,14530.0,66.4213,66.4382,66.3873,66.4128,14530.0
2018-10-03 10:05:00,78.19,78.3,78.18,78.26,25135.0,66.4213,66.5147,66.4128,66.4807,25135.0
2018-10-03 10:10:00,78.26,78.44,78.25,78.44,46049.0,66.4807,66.6336,66.4722,66.6336,46049.0
2018-10-03 10:15:00,78.44,78.44,78.35,78.36,15803.0,66.6336,66.6336,66.5572,66.5657,15803.0
2018-10-03 10:20:00,78.35,78.37,78.3,78.35,29827.0,66.5572,66.5742,66.5147,66.5572,29827.0
2018-10-03 10:25:00,78.34,78.34,78.28,78.34,18315.0,66.5487,66.5487,66.4977,66.5487,18315.0
2018-10-03 10:30:00,78.33,78.33,78.26,78.26,21343.0,66.5402,66.5402,66.4807,66.4807,21343.0
2018-10-03 10:35:00,78.27,78.32,78.21,78.22,19047.0,66.4892,66.5317,66.4382,66.4467,19047.0
2018-10-03 10:40:00,78.22,78.27,78.13,78.27,24825.0,66.4467,66.4892,66.3703,66.4892,24825.0
2018-10-03 10:45:00,78.27,78.3,78.25,78.26,16350.0,66.4892,66.5147,66.4722,66.4807,16350.0
2018-10-03 10:50:00,78.27,78.3,78.25,78.29,19049.0,66.4892,66.5147,66.4722,66.5062,19049.0
2018-10-03 10:55:00,78.29,78.34,78.25,78.3,24624.0,66.5062,66.5487,66.4722,66.5147,24624.0
2018-10-03 11:00:00,78.3,78.3,78.17,78.24,23504.0,66.5147,66.5147,66.4043,66.4637,23504.0
2018-10-03 11:05:00,78.24,78.32,78.22,78.32,18600.0,66.4637,66.5317,66.4467,66.5317,18600.0
2018-10-03 11:10:00,78.31,78.31,78.26,78.27,15504.0,66.5232,66.5232,66.4807,66.4892,15504.0
2018-10-03 11:15:00,78.27,78.31,78.24,78.3,18541.0,66.4892,66.5232,66.4637,66.5147,18541.0
2018-10-03 11:20:00,78.3,78.4,78.29,78.36,13916.0,66.5147,66.5996,66.5062,66.5657,13916.0
2018-10-03 11:25:00,78.36,78.48,78.34,78.46,19867.0,66.5657,66.6676,66.5487,66.6506,19867.0
2018-10-03 11:30:00,78.47,78.47,78.37,78.37,20140.0,66.6591,66.6591,66.5742,66.5742,20140.0
2018-10-03 11:35:00,78.37,78.41,78.33,78.39,17682.0,66.5742,66.6081,66.5402,66.5912,17682.0
2018-10-03 11:40:00,78.37,78.39,78.32,78.37,8113.0,66.5742,66.5912,66.5317,66.5742,8113.0
2018-10-03 11:45:00,78.38,78.39,78.36,78.38,14375.0,66.5827,66.5912,66.5657,66.5827,14375.0
2018-10-03 11:50:00,78.39,78.41,78.37,78.38,8888.0,66.5912,66.6081,66.5742,66.5827,8888.0
2018-10-03 11:55:00,78.39,78.43,78.38,78.39,13029.0,66.5912,66.6251,66.5827,66.5912,13029.0
2018-10-03 12:00:00,78.4,78.41,78.38,78.4,14504.0,66.5996,66.6081,66.5827,66.5996,14504.0
2018-10-03 12:05:00,78.4,78.43,78.4,78.43,14440.0,66.5996,66.6251,66.5996,66.6251,14440.0
2018-10-03 12:10:00,78.43,78.52,78.43,78.52,16843.0,66.6251,66.7016,66.6251,66.7016,16843.0
2018-10-03 12:15:00,78.53,78.58,78.51,78.58,11882.0,66.7101,66.7526,66.6931,66.7526,11882.0
2018-10-03 12:20:00,78.58,78.59,78.54,78.56,17552.0,66.7526,66.761,66.7186,66.7356,17552.0
2018-10-03 12:25:00,78.56,78.58,78.53,78.53,11998.0,66.7356,66.7526,66.7101,66.7101,11998.0
2018-10-03 12:30:00,78.53,78.59,78.53,78.59,43138.0,66.7101,66.761,66.7101,66.761,43138.0
2018-10-03 12:35:00,78.59,78.59,78.49,78.5,76138.0,66.761,66.761,66.6761,66.6846,76138.0
2018-10-03 12:40:00,78.5,78.51,78.47,78.5,15932.0,66.6846,66.6931,66.6591,66.6846,15932.0
2018-10-03 12:45:00,78.49,78.52,78.47,78.52,15218.0,66.6761,66.7016,66.6591,66.7016,15218.0
2018-10-03 12:50:00,78.52,78.52,78.41,78.41,19230.0,66.7016,66.7016,66.6081,66.6081,19230.0
2018-10-03 12:55:00,78.4,78.44,78.4,78.41,16455.0,66.5996,66.6336,66.5996,66.6081,16455.0
2018-10-03 13:00:00,78.4,78.45,78.39,78.44,12595.0,66.5996,66.6421,66.5912,66.6336,12595.0
2018-10-03 13:05:00,78.44,78.47,78.43,78.46,11219.0,66.6336,66.6591,66.6251,66.6506,11219.0
2018-10-03 13:10:00,78.46,78.46,78.4,78.41,11174.0,66.6506,66.6506,66.5996,66.6081,11174.0
2018-10-03 13:15:00,78.41,78.46,78.41,78.45,10344.0,66.6081,66.6506,66.6081,66.6421,10344.0
2018-10-03 13:20:00,78.45,78.47,78.43,78.44,17799.0,66.6421,66.6591,66.6251,66.6336,17799.0
2018-10-03 13:25:00,78.44,78.45,78.39,78.45,17387.0,66.6336,66.6421,66.5912,66.6421,17387.0
2018-10-03 13:30:00,78.44,78.49,78.44,78.49,17077.0,66.6336,66.6761,66.6336,66.6761,17077.0
2018-10-03 13:35:00,78.49,78.49,78.44,78.46,21816.0,66.6761,66.6761,66.6336,66.6506,21816.0
2018-10-03 13:40:00,78.47,78.47,78.42,78.45,8305.0,66.6591,66.6591,66.6166,66.6421,8305.0
2018-10-03 13:45:00,78.45,78.48,78.43,78.45,7747.0,66.6421,66.6676,66.6251,66.6421,7747.0
2018-10-03 13:50:00,78.45,78.46,78.39,78.4,13245.0,66.6421,66.6506,66.5912,66.5996,13245.0
2018-10-03 13:55:00,78.41,78.44,78.41,78.42,9260.0,66.6081,66.6336,66.6081,66.6166,9260.0
2018-10-03 14:00:00,78.42,78.49,78.41,78.48,15105.0,66.6166,66.6761,66.6081,66.6676,15105.0
2018-10-03 14:05:00,78.47,78.51,78.47,78.51,13450.0,66.6591,66.6931,66.6591,66.6931,13450.0
2018-10-03 14:10:00,78.51,78.54,78.5,78.52,11970.0,66.6931,66.7186,66.6846,66.7016,11970.0
2018-10-03 14:15:00,78.52,78.54,78.47,78.5,12460.0,66.7016,66.7186,66.6591,66.6846,12460.0
2018-10-03 14:20:00,78.5,78.53,78.47,78.47,19919.0,66.6846,66.7101,66.6591,66.6591,19919.0
2018-10-03 14:25:00,78.48,78.59,78.47,78.58,17101.0,66.6676,66.761,66.6591,66.7526,17101.0
2018-10-03 14:30:00,78.58,78.58,78.49,78.51,67582.0,66.7526,66.7526,66.6761,66.6931,67582.0
2018-10-03 14:35:00,78.51,78.51,78.3,78.41,35665.0,66.6931,66.6931,66.5147,66.6081,35665.0
2018-10-03 14:40:00,78.4,78.4,78.28,78.32,20083.0,66.5996,66.5996,66.4977,66.5317,20083.0
2018-10-03 14:45:00,78.33,78.35,78.27,78.28,21329.0,66.5402,66.5572,66.4892,66.4977,21329.0
2018-10-03 14:50:00,78.28,78.3,78.21,78.23,16382.0,66.4977,66.5147,66.4382,66.4552,16382.0
2018-10-03 14:55:00,78.23,78.36,78.23,78.35,19623.0,66.4552,66.5657,66.4552,66.5572,19623.0
2018-10-03 15:00:00,78.36,78.39,78.27,78.29,15238.0,66.5657,66.5912,66.4892,66.5062,15238.0
2018-10-03 15:05:00,78.29,78.33,78.26,78.31,17049.0,66.5062,66.5402,66.4807,66.5232,17049.0
2018-10-03 15:10:00,78.32,78.34,78.25,78.26,20556.0,66.5317,66.5487,66.4722,66.4807,20556.0
2018-10-03 15:15:00,78.26,78.28,78.16,78.17,19058.0,66.4807,66.4977,66.3958,66.4043,19058.0
2018-10-03 15:20:00,78.18,78.26,78.14,78.23,27927.0,66.4128,66.4807,66.3788,66.4552,27927.0
2018-10-03 15:25:00,78.23,78.25,78.16,78.23,21886.0,66.4552,66.4722,66.3958,66.4552,21886.0
2018-10-03 15:30:00,78.24,78.29,78.23,78.28,23169.0,66.4637,66.5062,66.4552,66.4977,23169.0
2018-10-03 15:35:00,78.28,78.39,78.25,78.33,43850.0,66.4977,66.5912,66.4722,66.5402,43850.0
2018-10-03 15:40:00,78.34,78.42,78.34,78.38,42794.0,66.5487,66.6166,66.5487,66.5827,42794.0
2018-10-03 15:45:00,78.39,78.44,78.37,78.37,50964.0,66.5912,66.6336,66.5742,66.5742,50964.0
2018-10-03 15:50:00,78.38,78.48,78.37,78.48,74430.0,66.5827,66.6676,66.5742,66.6676,74430.0
2018-10-03 15:55:00,78.47,78.53,78.44,78.52,187243.0,66.6591,66.7101,66.6336,66.7016,187243.0
2018-10-04 09:30:00,78.57,78.9,78.57,78.78,89848.0,66.7441,67.0244,66.7441,66.9225,89848.0
2018-10-04 09:35:00,78.76,78.83,78.64,78.83,31922.0,66.9055,66.9649,66.8035,66.9649,31922.0
2018-10-04 09:40:00,78.81,79.07,78.79,79.0,38129.0,66.9479,67.1688,66.9309,67.1093,38129.0
2018-10-04 09:45:00,79.02,79.35,78.99,79.33,42754.0,67.1263,67.4067,67.1008,67.3897,42754.0
2018-10-04 09:50:00,79.33,79.63,79.32,79.61,48710.0,67.3897,67.6445,67.3812,67.6275,48710.0
2018-10-04 09:55:00,79.6,79.7,79.5,79.7,41657.0,67.619,67.704,67.5341,67.704,41657.0
2018-10-04 10:00:00,79.68,79.68,79.57,79.58,79805.0,67.687,67.687,67.5935,67.602,79805.0
2018-10-04 10:05:00,79.58,79.58,79.09,79.09,82635.0,67.602,67.602,67.1858,67.1858,82635.0
2018-10-04 10:10:00,79.11,79.15,79.05,79.07,40648.0,67.2028,67.2368,67.1518,67.1688,40648.0
2018-10-04 10:15:00,79.07,79.12,79.03,79.08,24130.0,67.1688,67.2113,67.1348,67.1773,24130.0
2018-10-04 10:20:00,79.08,79.09,78.91,78.93,26158.0,67.1773,67.1858,67.0329,67.0499,26158.0
2018-10-04 10:25:00,78.93,79.05,78.91,79.01,15498.0,67.0499,67.1518,67.0329,67.1178,15498.0
2018-10-04 10:30:00,79.0,79.06,78.8,78.82,30610.0,67.1093,67.1603,66.9394,66.9564,30610.0
2018-10-04 10:35:00,78.82,78.93,78.8,78.87,44119.0,66.9564,67.0499,66.9394,66.9989,44119.0
2018-10-04 10:40:00,78.86,78.9,78.79,78.89,34332.0,66.9904,67.0244,66.9309,67.0159,34332.0
2018-10-04 10:45:00,78.9,79.0,78.9,78.99,18138.0,67.0244,67.1093,67.0244,67.1008,18138.0
2018-10-04 10:50:00,79.0,79.03,78.91,78.92,23292.0,67.1093,67.1348,67.0329,67.0414,23292.0
2018-10-04 10:55:00,78.92,78.99,78.82,78.83,18704.0,67.0414,67.1008,66.9564,66.9649,18704.0
2018-10-04 11:00:00,78.83,78.95,78.83,78.88,29737.0,66.9649,67.0669,66.9649,67.0074,29737.0
2018-10-04 11:05:00,78.89,78.89,78.73,78.75,18257.0,67.0159,67.0159,66.88,66.897,18257.0
2018-10-04 11:10:00,78.75,78.83,78.74,78.75,15844.0,66.897,66.9649,66.8885,66.897,15844.0
2018-10-04 11:15:00,78.75,78.82,78.72,78.79,22560.0,66.897,66.9564,66.8715,66.9309,22560.0
2018-10-04 11:20:00,78.79,78.81,78.69,78.75,27000.0,66.9309,66.9479,66.846,66.897,27000.0
2018-10-04 11:25:00,78.74,78.75,78.6,78.61,13347.0,66.8885,66.897,66.7695,66.778,13347.0
2018-10-04 11:30:00,78.62,78.73,78.62,78.64,20241.0,66.7865,66.88,66.7865,66.8035,20241.0
2018-10-04 11:35:00,78.64,78.68,78.6,78.62,16085.0,66.8035,66.8375,66.7695,66.7865,16085.0
2018-10-04 11:40:00,78.61,78.62,78.48,78.48,14531.0,66.778,66.7865,66.6676,66.6676,14531.0
2018-10-04 11:45:00,78.46,78.56,78.46,78.46,16287.0,66.6506,66.7356,66.6506,66.6506,16287.0
2018-10-04 11:50:00,78.46,78.49,78.41,78.44,15205.0,66.6506,66.6761,66.6081,66.6336,15205.0
2018-10-04 11:55:00,78.43,78.43,78.33,78.33,20616.0,66.6251,66.6251,66.5402,66.5402,20616.0
2018-10-04 12:00:00,78.32,78.34,78.25,78.25,27514.0,66.5317,66.5487,66.4722,66.4722,27514.0
2018-10-04 12:05:00,78.25,78.41,78.25,78.34,39252.0,66.4722,66.6081,66.4722,66.5487,39252.0
2018-10-04 12:10:00,78.34,78.34,78.19,78.19,14983.0,66.5487,66.5487,66.4213,66.4213,14983.0
2018-10-04 12:15:00,78.2,78.2,77.98,77.99,32487.0,66.4298,66.4298,66.2429,66.2514,32487.0
2018-10-04 12:20:00,77.98,78.05,77.94,77.98,32820.0,66.2429,66.3023,66.2089,66.2429,32820.0
2018-10-04 12:25:00,77.97,78.1,77.86,78.04,126666.0,66.2344,66.3448,66.1409,66.2938,126666.0
2018-10-04 12:30:00,78.05,78.31,78.04,78.29,34019.0,66.3023,66.5232,66.2938,66.5062,34019.0
2018-10-04 12:35:00,78.31,78.36,78.21,78.22,15063.0,66.5232,66.5657,66.4382,66.4467,15063.0
2018-10-04 12:40:00,78.22,78.26,78.18,78.2,30643.0,66.4467,66.4807,66.4128,66.4298,30643.0
2018-10-04 12:45:00,78.2,78.23,78.18,78.19,13195.0,66.4298,66.4552,66.4128,66.4213,13195.0
2018-10-04 12:50:00,78.18,78.18,78.08,78.09,14723.0,66.4128,66.4128,66.3278,66.3363,14723.0
2018-10-04 12:55:00,78.08,78.12,78.05,78.09,8659.0,66.3278,66.3618,66.3023,66.3363,8659.0
2018-10-04 13:00:00,78.09,78.11,78.02,78.07,20277.0,66.3363,66.3533,66.2768,66.3193,20277.0
2018-10-04 13:05:00,78.08,78.15,78.05,78.09,16232.0,66.3278,66.3873,66.3023,66.3363,16232.0
2018-10-04 13:10:00,78.09,78.1,77.98,78.0,16361.0,66.3363,66.3448,66.2429,66.2599,16361.0
2018-10-04 13:15:00,78.0,78.05,77.96,77.97,14960.0,66.2599,66.3023,66.2259,66.2344,14960.0
2018-10-04 13:20:00,77.97,77.97,77.88,77.97,12108.0,66.2344,66.2344,66.1579,66.2344,12108.0
2018-10-04 13:25:00,77.97,78.01,77.95,77.95,10826.0,66.2344,66.2683,66.2174,66.2174,10826.0
2018-10-04 13:30:00,77.95,77.96,77.84,77.88,18297.0,66.2174,66.2259,66.1239,66.1579,18297.0
2018-10-04 13:35:00,77.88,77.92,77.81,77.92,30890.0,66.1579,66.1919,66.0985,66.1919,30890.0
2018-10-04 13:40:00,77.93,78.09,77.91,78.08,16011.0,66.2004,66.3363,66.1834,66.3278,16011.0
2018-10-04 13:45:00,78.09,78.09,77.98,77.98,17998.0,66.3363,66.3363,66.2429,66.2429,17998.0
2018-10-04 13:50:00,77.98,78.06,77.94,78.02,13332.0,66.2429,66.3108,66.2089,66.2768,13332.0
2018-10-04 13:55:00,78.0,78.0,77.9,77.93,27658.0,66.2599,66.2599,66.1749,66.2004,27658.0
2018-10-04 14:00:00,77.94,78.01,77.89,77.98,17528.0,66.2089,66.2683,66.1664,66.2429,17528.0
2018-10-04 14:05:00,77.97,78.0,77.93,77.93,14198.0,66.2344,66.2599,66.2004,66.2004,14198.0
2018-10-04 14:10:00,77.93,77.96,77.88,77.92,11063.0,66.2004,66.2259,66.1579,66.1919,11063.0
2018-10-04 14:15:00,77.91,77.91,77.78,77.78,14770.0,66.1834,66.1834,66.073,66.073,14770.0
2018-10-04 14:20:00,77.78,77.81,77.69,77.74,32464.0,66.073,66.0985,65.9965,66.039,32464.0
2018-10-04 14:25:00,77.72,77.77,77.68,77.74,37154.0,66.022,66.0645,65.988,66.039,37154.0
2018-10-04 14:30:00,77.73,77.74,77.66,77.71,18645.0,66.0305,66.039,65.971,66.0135,18645.0
2018-10-04 14:35:00,77.71,77.93,77.71,77.92,22545.0,66.0135,66.2004,66.0135,66.1919,22545.0
2018-10-04 14:40:00,77.91,77.91,77.83,77.85,19661.0,66.1834,66.1834,66.1154,66.1324,19661.0
2018-10-04 14:45:00,77.87,77.96,77.86,77.93,15096.0,66.1494,66.2259,66.1409,66.2004,15096.0
2018-10-04 14:50:00,77.93,78.05,77.93,78.05,55184.0,66.2004,66.3023,66.2004,66.3023,55184.0
2018-10-04 14:55:00,78.06,78.14,78.05,78.13,20546.0,66.3108,66.3788,66.3023,66.3703,20546.0
2018-10-04 15:00:00,78.13,78.19,78.11,78.16,14464.0,66.3703,66.4213,66.3533,66.3958,14464.0
2018-10-04 15:05:00,78.18,78.23,78.14,78.22,16147.0,66.4128,66.4552,66.3788,66.4467,16147.0
2018-10-04 15:10:00,78.23,78.25,78.16,78.18,17574.0,66.4552,66.4722,66.3958,66.4128,17574.0
2018-10-04 15:15:00,78.17,78.23,78.15,78.2,18968.0,66.4043,66.4552,66.3873,66.4298,18968.0
2018-10-04 15:20:00,78.22,78.22,78.13,78.16,71017.0,66.4467,66.4467,66.3703,66.3958,71017.0
2018-10-04 15:25:00,78.17,78.24,78.13,78.13,70970.0,66.4043,66.4637,66.3703,66.3703,70970.0
2018-10-04 15:30:00,78.13,78.15,78.04,78.07,42775.0,66.3703,66.3873,66.2938,66.3193,42775.0
2018-10-04 15:35:00,78.06,78.09,78.03,78.05,27792.0,66.3108,66.3363,66.2853,66.3023,27792.0
2018-10-04 15:40:00,78.05,78.12,78.04,78.11,39751.0,66.3023,66.3618,66.2938,66.3533,39751.0
2018-10-04 15:45:00,78.12,78.23,78.1,78.18,150163.0,66.3618,66.4552,66.3448,66.4128,150163.0
2018-10-04 15:50:00,78.19,78.23,78.16,78.21,65736.0,66.4213,66.4552,66.3958,66.4382,65736.0
2018-10-04 15:55:00,78.2,78.21,78.13,78.15,177674.0,66.4298,66.4382,66.3703,66.3873,177674.0
2018-10-05 09:30:00,78.26,78.51,78.17,78.49,39577.0,66.4807,66.6931,66.4043,66.6761,39577.0
2018-10-05 09:35:00,78.48,78.65,78.48,78.57,19660.0,66.6676,66.812,66.6676,66.7441,19660.0
2018-10-05 09:40:00,78.55,78.55,78.23,78.24,41712.0,66.7271,66.7271,66.4552,66.4637,41712.0
2018-10-05 09:45:00,78.24,78.47,78.24,78.36,30584.0,66.4637,66.6591,66.4637,66.5657,30584.0
2018-10-05 09:50:00,78.35,78.47,78.35,78.42,32030.0,66.5572,66.6591,66.5572,66.6166,32030.0
2018-10-05 09:55:00,78.41,78.44,78.28,78.28,47812.0,66.6081,66.6336,66.4977,66.4977,47812.0
2018-10-05 10:00:00,78.3,78.44,78.25,78.28,29864.0,66.5147,66.6336,66.4722,66.4977,29864.0
2018-10-05 10:05:00,78.29,78.35,78.22,78.22,20992.0,66.5062,66.5572,66.4467,66.4467,20992.0
2018-10-05 10:10:00,78.21,78.22,77.92,77.92,29770.0,66.4382,66.4467,66.1919,66.1919,29770.0
2018-10-05 10:15:00,77.92,78.02,77.85,77.89,18337.0,66.1919,66.2768,66.1324,66.1664,18337.0
2018-10-05 10:20:00,77.89,78.13,77.73,77.84,38331.0,66.1664,66.3703,66.0305,66.1239,38331.0
2018-10-05 10:25:00,77.84,77.99,77.82,77.96,14360.0,66.1239,66.2514,66.1069,66.2259,14360.0
2018-10-05 10:30:00,77.95,78.0,77.83,77.88,26029.0,66.2174,66.2599,66.1154,66.1579,26029.0
2018-10-05 10:35:00,77.9,77.91,77.77,77.78,20833.0,66.1749,66.1834,66.0645,66.073,20833.0
2018-10-05 10:40:00,77.8,77.92,77.76,77.9,22935.0,66.09,66.1919,66.056,66.1749,22935.0
2018-10-05 10:45:00,77.9,77.97,77.82,77.82,17103.0,66.1749,66.2344,66.1069,66.1069,17103.0
2018-10-05 10:50:00,77.81,77.98,77.8,77.98,19029.0,66.0985,66.2429,66.09,66.2429,19029.0
2018-10-05 10:55:00,77.97,78.03,77.92,77.98,13701.0,66.2344,66.2853,66.1919,66.2429,13701.0
2018-10-05 11:00:00,78.0,78.0,77.84,77.88,24864.0,66.2599,66.2599,66.1239,66.1579,24864.0
2018-10-05 11:05:00,77.89,77.97,77.88,77.93,12427.0,66.1664,66.2344,66.1579,66.2004,12427.0
2018-10-05 11:10:00,77.93,77.99,77.91,77.96,16054.0,66.2004,66.2514,66.1834,66.2259,16054.0
2018-10-05 11:15:00,77.98,78.0,77.91,77.98,14736.0,66.2429,66.2599,66.1834,66.2429,14736.0
2018-10-05 11:20:00,77.98,78.04,77.93,78.04,13807.0,66.2429,66.2938,66.2004,66.2938,13807.0
2018-10-05 11:25:00,78.04,78.07,77.99,78.0,23250.0,66.2938,66.3193,66.2514,66.2599,23250.0
2018-10-05 11:30:00,78.01,78.03,77.92,77.93,14709.0,66.2683,66.2853,66.1919,66.2004,14709.0
2018-10-05 11:35:00,77.94,77.99,77.92,77.99,14576.0,66.2089,66.2514,66.1919,66.2514,14576.0
2018-10-05 11:40:00,77.98,77.99,77.8,77.82,13611.0,66.2429,66.2514,66.09,66.1069,13611.0
2018-10-05 11:45:00,77.84,77.84,77.69,77.73,32240.0,66.1239,66.1239,65.9965,66.0305,32240.0
2018-10-05 11:50:00,77.73,77.74,77.61,77.62,42295.0,66.0305,66.039,65.9286,65.937,42295.0
2018-10-05 11:55:00,77.63,77.66,77.55,77.56,22813.0,65.9455,65.971,65.8776,65.8861,22813.0
2018-10-05 12:00:00,77.57,77.71,77.57,77.69,24309.0,65.8946,66.0135,65.8946,65.9965,24309.0
2018-10-05 12:05:00,77.69,77.79,77.68,77.73,18985.0,65.9965,66.0815,65.988,66.0305,18985.0
2018-10-05 12:10:00,77.73,77.73,77.6,77.67,35261.0,66.0305,66.0305,65.9201,65.9795,35261.0
2018-10-05 12:15:00,77.68,77.71,77.59,77.68,85697.0,65.988,66.0135,65.9116,65.988,85697.0
2018-10-05 12:20:00,77.68,77.77,77.68,77.76,32303.0,65.988,66.0645,65.988,66.056,32303.0
2018-10-05 12:25:00,77.75,77.78,77.72,77.75,22853.0,66.0475,66.073,66.022,66.0475,22853.0
2018-10-05 12:30:00,77.74,77.85,77.7,77.81,43903.0,66.039,66.1324,66.005,66.0985,43903.0
2018-10-05 12:35:00,77.8,77.93,77.78,77.92,43577.0,66.09,66.2004,66.073,66.1919,43577.0
2018-10-05 12:40:00,77.91,77.91,77.79,77.82,40976.0,66.1834,66.1834,66.0815,66.1069,40976.0
2018-10-05 12:45:00,77.83,78.0,77.81,77.96,36447.0,66.1154,66.2599,66.0985,66.2259,36447.0
2018-10-05 12:50:00,77.97,78.04,77.95,78.03,35231.0,66.2344,66.2938,66.2174,66.2853,35231.0
2018-10-05 12:55:00,78.02,78.04,77.92,77.94,27090.0,66.2768,66.2938,66.1919,66.2089,27090.0
2018-10-05 13:00:00,77.94,77.97,77.87,77.9,23538.0,66.2089,66.2344,66.1494,66.1749,23538.0
2018-10-05 13:05:00,77.89,77.92,77.85,77.85,20125.0,66.1664,66.1919,66.1324,66.1324,20125.0
2018-10-05 13:10:00,77.85,77.88,77.77,77.8,14402.0,66.1324,66.1579,66.0645,66.09,14402.0
2018-10-05 13:15:00,77.8,77.84,77.7,77.71,14869.0,66.09,66.1239,66.005,66.0135,14869.0
2018-10-05 13:20:00,77.7,77.7,77.54,77.54,14031.0,66.005,66.005,65.8691,65.8691,14031.0
2018-10-05 13:25:00,77.54,77.56,77.49,77.54,8572.0,65.8691,65.8861,65.8266,65.8691,8572.0
2018-10-05 13:30:00,77.54,77.61,77.49,77.5,11221.0,65.8691,65.9286,65.8266,65.8351,11221.0
2018-10-05 13:35:00,77.5,77.6,77.47,77.59,9416.0,65.8351,65.9201,65.8096,65.9116,9416.0
2018-10-05 13:40:00,77.59,77.72,77.57,77.71,13985.0,65.9116,66.022,65.8946,66.0135,13985.0
2018-10-05 13:45:00,77.73,77.73,77.64,77.72,8712.0,66.0305,66.0305,65.954,66.022,8712.0
2018-10-05 13:50:00,77.71,77.77,77.7,77.72,8708.0,66.0135,66.0645,66.005,66.022,8708.0
2018-10-05 13:55:00,77.72,77.74,77.63,77.64,12372.0,66.022,66.039,65.9455,65.954,12372.0
2018-10-05 14:00:00,77.64,77.74,77.63,77.71,10374.0,65.954,66.039,65.9455,66.0135,10374.0
2018-10-05 14:05:00,77.72,77.74,77.68,77.68,12375.0,66.022,66.039,65.988,65.988,12375.0
2018-10-05 14:10:00,77.69,77.72,77.64,77.66,14257.0,65.9965,66.022,65.954,65.971,14257.0
2018-10-05 14:15:00,77.67,77.84,77.63,77.83,13267.0,65.9795,66.1239,65.9455,66.1154,13267.0
2018-10-05 14:20:00,77.82,77.85,77.76,77.83,10152.0,66.1069,66.1324,66.056,66.1154,10152.0
2018-10-05 14:25:00,77.83,77.86,77.78,77.82,14380.0,66.1154,66.1409,66.073,66.1069,14380.0
2018-10-05 14:30:00,77.82,77.89,77.81,77.81,12209.0,66.1069,66.1664,66.0985,66.0985,12209.0
2018-10-05 14:35:00,77.82,77.88,77.78,77.87,23914.0,66.1069,66.1579,66.073,66.1494,23914.0
2018-10-05 14:40:00,77.87,77.97,77.84,77.89,23808.0,66.1494,66.2344,66.1239,66.1664,23808.0
2018-10-05 14:45:00,77.89,77.93,77.84,77.9,18009.0,66.1664,66.2004,66.1239,66.1749,18009.0
2018-10-05 14:50:00,77.92,78.02,77.91,78.0,21509.0,66.1919,66.2768,66.1834,66.2599,21509.0
2018-10-05 14:55:00,78.0,78.12,77.99,78.12,19756.0,66.2599,66.3618,66.2514,66.3618,19756.0
2018-10-05 15:00:00,78.12,78.15,78.07,78.14,22177.0,66.3618,66.3873,66.3193,66.3788,22177.0
2018-10-05 15:05:00,78.14,78.28,78.14,78.23,54061.0,66.3788,66.4977,66.3788,66.4552,54061.0
2018-10-05 15:10:00,78.23,78.24,78.13,78.16,29486.0,66.4552,66.4637,66.3703,66.3958,29486.0
2018-10-05 15:15:00,78.15,78.15,78.05,78.05,21790.0,66.3873,66.3873,66.3023,66.3023,21790.0
2018-10-05 15:20:00,78.06,78.16,78.05,78.14,18146.0,66.3108,66.3958,66.3023,66.3788,18146.0
2018-10-05 15:25:00,78.15,78.15,78.09,78.11,22120.0,66.3873,66.3873,66.3363,66.3533,22120.0
2018-10-05 15:30:00,78.12,78.12,78.02,78.04,39974.0,66.3618,66.3618,66.2768,66.2938,39974.0
2018-10-05 15:35:00,78.03,78.04,77.91,77.92,38704.0,66.2853,66.2938,66.1834,66.1919,38704.0
2018-10-05 15:40:00,77.92,78.07,77.88,78.06,127325.0,66.1919,66.3193,66.1579,66.3108,127325.0
2018-10-05 15:45:00,78.06,78.2,78.04,78.18,70347.0,66.3108,66.4298,66.2938,66.4128,70347.0
2018-10-05 15:50:00,78.17,78.17,78.0,78.07,53077.0,66.4043,66.4043,66.2599,66.3193,53077.0
2018-10-05 15:55:00,78.06,78.12,77.91,78.05,274259.0,66.3108,66.3618,66.1834,66.3023,274259.0
2018-10-08 09:30:00,77.48,77.86,77.44,77.52,51378.0,65.8181,66.1409,65.7841,65.8521,51378.0
2018-10-08 09:35:00,77.54,77.54,77.26,77.47,25450.0,65.8691,65.8691,65.6312,65.8096,25450.0
2018-10-08 09:40:00,77.47,77.57,77.42,77.51,10725.0,65.8096,65.8946,65.7672,65.8436,10725.0
2018-10-08 09:45:00,77.51,77.63,77.51,77.63,11470.0,65.8436,65.9455,65.8436,65.9455,11470.0
2018-10-08 09:50:00,77.63,77.65,77.52,77.56,20065.0,65.9455,65.9625,65.8521,65.8861,20065.0
2018-10-08 09:55:00,77.56,77.61,77.53,77.56,11413.0,65.8861,65.9286,65.8606,65.8861,11413.0
2018-10-08 10:00:00,77.56,77.63,77.52,77.6,18096.0,65.8861,65.9455,65.8521,65.9201,18096.0
2018-10-08 10:05:00,77.6,77.83,77.57,77.82,33628.0,65.9201,66.1154,65.8946,66.1069,33628.0
2018-10-08 10:10:00,77.83,77.85,77.71,77.75,43248.0,66.1154,66.1324,66.0135,66.0475,43248.0
2018-10-08 10:15:00,77.76,77.8,77.6,77.64,28282.0,66.056,66.09,65.9201,65.954,28282.0
2018-10-08 10:20:00,77.63,77.67,77.52,77.52,26999.0,65.9455,65.9795,65.8521,65.8521,26999.0
2018-10-08 10:25:00,77.49,77.57,77.49,77.57,21070.0,65.8266,65.8946,65.8266,65.8946,21070.0
2018-10-08 10:30:00,77.56,77.68,77.54,77.66,19122.0,65.8861,65.988,65.8691,65.971,19122.0
2018-10-08 10:35:00,77.65,77.67,77.58,77.59,15625.0,65.9625,65.9795,65.9031,65.9116,15625.0
2018-10-08 10:40:00,77.6,77.63,77.56,77.6,22855.0,65.9201,65.9455,65.8861,65.9201,22855.0
2018-10-08 10:45:00,77.6,77.63,77.58,77.59,24532.0,65.9201,65.9455,65.9031,65.9116,24532.0
2018-10-08 10:50:00,77.59,77.6,77.49,77.49,24065.0,65.9116,65.9201,65.8266,65.8266,24065.0
2018-10-08 10:55:00,77.48,77.62,77.44,77.61,34933.0,65.8181,65.937,65.7841,65.9286,34933.0
2018-10-08 11:00:00,77.6,77.6,77.5,77.53,24131.0,65.9201,65.9201,65.8351,65.8606,24131.0
2018-10-08 11:05:00,77.52,77.55,77.46,77.55,12697.0,65.8521,65.8776,65.8011,65.8776,12697.0
2018-10-08 11:10:00,77.55,77.68,77.55,77.67,15690.0,65.8776,65.988,65.8776,65.9795,15690.0
2018-10-08 11:15:00,77.68,77.68,77.58,77.63,42004.0,65.988,65.988,65.9031,65.9455,42004.0
2018-10-08 11:20:00,77.64,77.65,77.6,77.63,8195.0,65.954,65.9625,65.9201,65.9455,8195.0
2018-10-08 11:25:00,77.63,77.65,77.6,77.64,10576.0,65.9455,65.9625,65.9201,65.954,10576.0
2018-10-08 11:30:00,77.63,77.64,77.55,77.55,14845.0,65.9455,65.954,65.8776,65.8776,14845.0
2018-10-08 11:35:00,77.55,77.57,77.4,77.45,25416.0,65.8776,65.8946,65.7502,65.7926,25416.0
2018-10-08 11:40:00,77.45,77.5,77.35,77.36,26208.0,65.7926,65.8351,65.7077,65.7162,26208.0
2018-10-08 11:45:00,77.36,77.36,76.97,77.0,52178.0,65.7162,65.7162,65.3849,65.4104,52178.0
2018-10-08 11:50:00,77.02,77.1,76.99,77.04,28789.0,65.4274,65.4953,65.4019,65.4443,28789.0
2018-10-08 11:55:00,77.04,77.06,76.93,77.03,34641.0,65.4443,65.4613,65.3509,65.4359,34641.0
2018-10-08 12:00:00,77.03,77.13,76.99,77.1,75323.0,65.4359,65.5208,65.4019,65.4953,75323.0
2018-10-08 12:05:00,77.1,77.12,77.07,77.11,26760.0,65.4953,65.5123,65.4698,65.5038,26760.0
2018-10-08 12:10:00,77.09,77.12,77.06,77.08,25317.0,65.4868,65.5123,65.4613,65.4783,25317.0
2018-10-08 12:15:00,77.09,77.13,77.05,77.05,16898.0,65.4868,65.5208,65.4528,65.4528,16898.0
2018-10-08 12:20:00,77.05,77.26,77.04,77.26,24751.0,65.4528,65.6312,65.4443,65.6312,24751.0
2018-10-08 12:25:00,77.25,77.27,77.2,77.2,22899.0,65.6227,65.6397,65.5803,65.5803,22899.0
2018-10-08 12:30:00,77.21,77.22,77.15,77.15,11135.0,65.5888,65.5973,65.5378,65.5378,11135.0
2018-10-08 12:35:00,77.13,77.17,77.12,77.17,19569.0,65.5208,65.5548,65.5123,65.5548,19569.0
2018-10-08 12:40:00,77.16,77.26,77.16,77.25,36833.0,65.5463,65.6312,65.5463,65.6227,36833.0
2018-10-08 12:45:00,77.25,77.3,77.24,77.27,14732.0,65.6227,65.6652,65.6142,65.6397,14732.0
2018-10-08 12:50:00,77.27,77.27,77.16,77.17,9205.0,65.6397,65.6397,65.5463,65.5548,9205.0
2018-10-08 12:55:00,77.16,77.18,77.04,77.04,16940.0,65.5463,65.5633,65.4443,65.4443,16940.0
2018-10-08 13:00:00,77.03,77.16,77.0,77.16,16389.0,65.4359,65.5463,65.4104,65.5463,16389.0
2018-10-08 13:05:00,77.15,77.28,77.09,77.27,13347.0,65.5378,65.6482,65.4868,65.6397,13347.0
2018-10-08 13:10:00,77.26,77.34,77.25,77.31,56625.0,65.6312,65.6992,65.6227,65.6737,56625.0
2018-10-08 13:15:00,77.31,77.31,77.23,77.25,11133.0,65.6737,65.6737,65.6057,65.6227,11133.0
2018-10-08 13:20:00,77.25,77.29,77.24,77.27,8614.0,65.6227,65.6567,65.6142,65.6397,8614.0
2018-10-08 13:25:00,77.27,77.34,77.27,77.3,7595.0,65.6397,65.6992,65.6397,65.6652,7595.0
2018-10-08 13:30:00,77.28,77.42,77.28,77.39,15474.0,65.6482,65.7672,65.6482,65.7417,15474.0
2018-10-08 13:35:00,77.38,77.42,77.29,77.33,6965.0,65.7332,65.7672,65.6567,65.6907,6965.0
2018-10-08 13:40:00,77.34,77.37,77.31,77.33,10677.0,65.6992,65.7247,65.6737,65.6907,10677.0
2018-10-08 13:45:00,77.32,77.35,77.27,77.28,12723.0,65.6822,65.7077,65.6397,65.6482,12723.0
2018-10-08 13:50:00,77.29,77.34,77.28,77.32,6882.0,65.6567,65.6992,65.6482,65.6822,6882.0
2018-10-08 13:55:00,77.31,77.34,77.29,77.31,9419.0,65.6737,65.6992,65.6567,65.6737,9419.0
2018-10-08 14:00:00,77.31,77.52,77.29,77.51,24662.0,65.6737,65.8521,65.6567,65.8436,24662.0
2018-10-08 14:05:00,77.5,77.58,77.44,77.56,48956.0,65.8351,65.9031,65.7841,65.8861,48956.0
2018-10-08 14:10:00,77.57,77.57,77.46,77.47,22531.0,65.8946,65.8946,65.8011,65.8096,22531.0
2018-10-08 14:15:00,77.48,77.51,77.39,77.4,14582.0,65.8181,65.8436,65.7417,65.7502,14582.0
2018-10-08 14:20:00,77.42,77.51,77.4,77.43,14287.0,65.7672,65.8436,65.7502,65.7756,14287.0
2018-10-08 14:25:00,77.44,77.53,77.43,77.52,15413.0,65.7841,65.8606,65.7756,65.8521,15413.0
2018-10-08 14:30:00,77.53,77.71,77.52,77.69,16474.0,65.8606,66.0135,65.8521,65.9965,16474.0
2018-10-08 14:35:00,77.7,77.71,77.65,77.71,9711.0,66.005,66.0135,65.9625,66.0135,9711.0
2018-10-08 14:40:00,77.7,77.72,77.68,77.71,11732.0,66.005,66.022,65.988,66.0135,11732.0
2018-10-08 14:45:00,77.71,77.74,77.66,77.72,21425.0,66.0135,66.039,65.971,66.022,21425.0
2018-10-08 14:50:00,77.72,77.76,77.68,77.69,24704.0,66.022,66.056,65.988,65.9965,24704.0
2018-10-08 14:55:00,77.69,77.81,77.69,77.79,40798.0,65.9965,66.0985,65.9965,66.0815,40798.0
2018-10-08 15:00:00,77.78,77.94,77.76,77.94,11435.0,66.073,66.2089,66.056,66.2089,11435.0
2018-10-08 15:05:00,77.94,77.96,77.89,77.94,17468.0,66.2089,66.2259,66.1664,66.2089,17468.0
2018-10-08 15:10:00,77.94,78.02,77.93,77.97,15952.0,66.2089,66.2768,66.2004,66.2344,15952.0
2018-10-08 15:15:00,77.97,78.0,77.93,77.97,19736.0,66.2344,66.2599,66.2004,66.2344,19736.0
2018-10-08 15:20:00,77.96,78.01,77.89,77.91,27830.0,66.2259,66.2683,66.1664,66.1834,27830.0
2018-10-08 15:25:00,77.91,77.99,77.9,77.98,22568.0,66.1834,66.2514,66.1749,66.2429,22568.0
2018-10-08 15:30:00,77.98,78.09,77.98,78.02,36648.0,66.2429,66.3363,66.2429,66.2768,36648.0
2018-10-08 15:35:00,78.01,78.02,77.94,78.0,27083.0,66.2683,66.2768,66.2089,66.2599,27083.0
2018-10-08 15:40:00,78.0,78.03,77.93,77.97,26226.0,66.2599,66.2853,66.2004,66.2344,26226.0
2018-10-08 15:45:00,77.98,78.02,77.93,77.97,43559.0,66.2429,66.2768,66.2004,66.2344,43559.0
2018-10-08 15:50:00,77.98,77.98,77.92,77.96,44157.0,66.2429,66.2429,66.1919,66.2259,44157.0
2018-10-08 15:55:00,77.95,78.0,77.88,77.9,152175.0,66.2174,66.2599,66.1579,66.1749,152175.0
2018-10-09 09:30:00,77.77,77.9,77.55,77.62,37613.0,66.0645,66.1749,65.8776,65.937,37613.0
2018-10-09 09:35:00,77.59,77.59,77.14,77.17,11255.0,65.9116,65.9116,65.5293,65.5548,11255.0
2018-10-09 09:40:00,77.11,77.22,77.08,77.15,27925.0,65.5038,65.5973,65.4783,65.5378,27925.0
2018-10-09 09:45:00,77.17,77.17,76.87,76.87,13338.0,65.5548,65.5548,65.2999,65.2999,13338.0
2018-10-09 09:50:00,76.89,77.03,76.86,77.0,30787.0,65.3169,65.4359,65.2914,65.4104,30787.0
2018-10-09 09:55:00,77.02,77.09,76.98,77.0,38760.0,65.4274,65.4868,65.3934,65.4104,38760.0
2018-10-09 10:00:00,76.99,77.1,76.94,76.95,21377.0,65.4019,65.4953,65.3594,65.3679,21377.0
2018-10-09 10:05:00,76.96,76.97,76.79,76.82,17006.0,65.3764,65.3849,65.232,65.2575,17006.0
2018-10-09 10:10:00,76.83,76.92,76.83,76.92,8320.0,65.266,65.3424,65.266,65.3424,8320.0
2018-10-09 10:15:00,76.94,76.98,76.82,76.91,14767.0,65.3594,65.3934,65.2575,65.3339,14767.0
2018-10-09 10:20:00,76.92,77.08,76.92,77.05,12751.0,65.3424,65.4783,65.3424,65.4528,12751.0
2018-10-09 10:25:00,77.04,77.09,76.98,77.02,21405.0,65.4443,65.4868,65.3934,65.4274,21405.0
2018-10-09 10:30:00,77.01,77.04,76.91,76.93,27893.0,65.4189,65.4443,65.3339,65.3509,27893.0
2018-10-09 10:35:00,76.94,77.02,76.91,76.94,19288.0,65.3594,65.4274,65.3339,65.3594,19288.0
2018-10-09 10:40:00,76.94,76.97,76.91,76.92,9344.0,65.3594,65.3849,65.3339,65.3424,9344.0
2018-10-09 10:45:00,76.91,77.01,76.82,76.88,48436.0,65.3339,65.4189,65.2575,65.3084,48436.0
2018-10-09 10:50:00,76.9,76.91,76.71,76.72,18792.0,65.3254,65.3339,65.164,65.1725,18792.0
2018-10-09 10:55:00,76.71,76.74,76.55,76.55,19810.0,65.164,65.1895,65.0281,65.0281,19810.0
2018-10-09 11:00:00,76.56,76.6,76.41,76.43,51819.0,65.0366,65.0706,64.9092,64.9262,51819.0
2018-10-09 11:05:00,76.44,76.47,76.24,76.25,41184.0,64.9347,64.9601,64.7648,64.7733,41184.0
2018-10-09 11:10:00,76.27,76.4,76.27,76.4,22358.0,64.7902,64.9007,64.7902,64.9007,22358.0
2018-10-09 11:15:00,76.42,76.5,76.33,76.38,41154.0,64.9177,64.9856,64.8412,64.8837,41154.0
2018-10-09 11:20:00,76.4,76.42,76.36,76.41,19121.0,64.9007,64.9177,64.8667,64.9092,19121.0
2018-10-09 11:25:00,76.42,76.61,76.42,76.55,29482.0,64.9177,65.0791,64.9177,65.0281,29482.0
2018-10-09 11:30:00,76.57,76.67,76.56,76.58,20485.0,65.0451,65.13,65.0366,65.0536,20485.0
2018-10-09 11:35:00,76.58,76.6,76.53,76.57,11394.0,65.0536,65.0706,65.0111,65.0451,11394.0
2018-10-09 11:40:00,76.56,76.64,76.55,76.59,13086.0,65.0366,65.1046,65.0281,65.0621,13086.0
2018-10-09 11:45:00,76.59,76.6,76.54,76.54,22224.0,65.0621,65.0706,65.0196,65.0196,22224.0
2018-10-09 11:50:00,76.55,76.64,76.48,76.5,54539.0,65.0281,65.1046,64.9686,64.9856,54539.0
2018-10-09 11:55:00,76.51,76.6,76.49,76.55,32602.0,64.9941,65.0706,64.9771,65.0281,32602.0
2018-10-09 12:00:00,76.56,76.64,76.55,76.62,36591.0,65.0366,65.1046,65.0281,65.0876,36591.0
2018-10-09 12:05:00,76.61,76.65,76.56,76.56,32969.0,65.0791,65.113,65.0366,65.0366,32969.0
2018-10-09 12:10:00,76.57,76.58,76.46,76.46,15397.0,65.0451,65.0536,64.9516,64.9516,15397.0
2018-10-09 12:15:00,76.45,76.5,76.44,76.44,10646.0,64.9432,64.9856,64.9347,64.9347,10646.0
2018-10-09 12:20:00,76.44,76.53,76.41,76.42,145847.0,64.9347,65.0111,64.9092,64.9177,145847.0
2018-10-09 12:25:00,76.41,76.42,76.37,76.37,26402.0,64.9092,64.9177,64.8752,64.8752,26402.0
2018-10-09 12:30:00,76.38,76.38,76.29,76.29,51310.0,64.8837,64.8837,64.8072,64.8072,51310.0
2018-10-09 12:35:00,76.3,76.41,76.3,76.37,31632.0,64.8157,64.9092,64.8157,64.8752,31632.0
2018-10-09 12:40:00,76.36,76.37,76.23,76.26,21691.0,64.8667,64.8752,64.7563,64.7817,21691.0
2018-10-09 12:45:00,76.25,76.32,76.12,76.3,26653.0,64.7733,64.8327,64.6628,64.8157,26653.0
2018-10-09 12:50:00,76.31,76.35,76.27,76.28,26498.0,64.8242,64.8582,64.7902,64.7987,26498.0
2018-10-09 12:55:00,76.28,76.36,76.27,76.29,28123.0,64.7987,64.8667,64.7902,64.8072,28123.0
2018-10-09 13:00:00,76.28,76.3,76.24,76.26,33724.0,64.7987,64.8157,64.7648,64.7817,33724.0
2018-10-09 13:05:00,76.27,76.41,76.22,76.34,28480.0,64.7902,64.9092,64.7478,64.8497,28480.0
2018-10-09 13:10:00,76.34,76.42,76.29,76.35,67379.0,64.8497,64.9177,64.8072,64.8582,67379.0
2018-10-09 13:15:00,76.35,76.37,76.3,76.31,15864.0,64.8582,64.8752,64.8157,64.8242,15864.0
2018-10-09 13:20:00,76.3,76.53,76.29,76.53,18420.0,64.8157,65.0111,64.8072,65.0111,18420.0
2018-10-09 13:25:00,76.53,76.57,76.51,76.51,9271.0,65.0111,65.0451,64.9941,64.9941,9271.0
2018-10-09 13:30:00,76.5,76.56,76.48,76.55,7519.0,64.9856,65.0366,64.9686,65.0281,7519.0
2018-10-09 13:35:00,76.54,76.54,76.46,76.46,9236.0,65.0196,65.0196,64.9516,64.9516,9236.0
2018-10-09 13:40:00,76.46,76.5,76.37,76.4,11048.0,64.9516,64.9856,64.8752,64.9007,11048.0
2018-10-09 13:45:00,76.4,76.41,76.32,76.32,19053.0,64.9007,64.9092,64.8327,64.8327,19053.0
2018-10-09 13:50:00,76.32,76.36,76.31,76.35,14943.0,64.8327,64.8667,64.8242,64.8582,14943.0
2018-10-09 13:55:00,76.38,76.46,76.38,76.42,19959.0,64.8837,64.9516,64.8837,64.9177,19959.0
2018-10-09 14:00:00,76.44,76.44,76.31,76.32,14865.0,64.9347,64.9347,64.8242,64.8327,14865.0
2018-10-09 14:05:00,76.33,76.33,76.25,76.31,15188.0,64.8412,64.8412,64.7733,64.8242,15188.0
2018-10-09 14:10:00,76.32,76.39,76.31,76.34,19022.0,64.8327,64.8922,64.8242,64.8497,19022.0
2018-10-09 14:15:00,76.35,76.35,76.26,76.28,63535.0,64.8582,64.8582,64.7817,64.7987,63535.0
2018-10-09 14:20:00,76.28,76.3,76.26,76.28,25058.0,64.7987,64.8157,64.7817,64.7987,25058.0
2018-10-09 14:25:00,76.28,76.31,76.25,76.3,34798.0,64.7987,64.8242,64.7733,64.8157,34798.0
2018-10-09 14:30:00,76.3,76.3,76.23,76.26,34690.0,64.8157,64.8157,64.7563,64.7817,34690.0
2018-10-09 14:35:00,76.26,76.26,76.19,76.25,21343.0,64.7817,64.7817,64.7223,64.7733,21343.0
2018-10-09 14:40:00,76.26,76.27,76.21,76.23,15887.0,64.7817,64.7902,64.7393,64.7563,15887.0
2018-10-09 14:45:00,76.24,76.29,76.19,76.21,27311.0,64.7648,64.8072,64.7223,64.7393,27311.0
2018-10-09 14:50:00,76.23,76.31,76.22,76.3,61147.0,64.7563,64.8242,64.7478,64.8157,61147.0
2018-10-09 14:55:00,76.3,76.32,76.25,76.27,46568.0,64.8157,64.8327,64.7733,64.7902,46568.0
2018-10-09 15:00:00,76.27,76.31,76.27,76.28,38126.0,64.7902,64.8242,64.7902,64.7987,38126.0
2018-10-09 15:05:00,76.28,76.33,76.27,76.3,25955.0,64.7987,64.8412,64.7902,64.8157,25955.0
2018-10-09 15:10:00,76.3,76.3,76.16,76.16,73205.0,64.8157,64.8157,64.6968,64.6968,73205.0
2018-10-09 15:15:00,76.17,76.2,76.07,76.07,124687.0,64.7053,64.7308,64.6203,64.6203,124687.0
2018-10-09 15:20:00,76.07,76.1,75.88,75.89,74819.0,64.6203,64.6458,64.4589,64.4674,74819.0
2018-10-09 15:25:00,75.88,76.01,75.86,76.01,101334.0,64.4589,64.5694,64.442,64.5694,101334.0
2018-10-09 15:30:00,76.02,76.02,75.74,75.81,78594.0,64.5779,64.5779,64.34,64.3995,78594.0
2018-10-09 15:35:00,75.81,75.86,75.79,75.8,39154.0,64.3995,64.442,64.3825,64.391,39154.0
2018-10-09 15:40:00,75.79,75.88,75.78,75.88,48458.0,64.3825,64.4589,64.374,64.4589,48458.0
2018-10-09 15:45:00,75.88,76.06,75.88,76.04,82346.0,64.4589,64.6119,64.4589,64.5949,82346.0
2018-10-09 15:50:00,76.04,76.05,75.92,75.99,69335.0,64.5949,64.6034,64.4929,64.5524,69335.0
2018-10-09 15:55:00,75.99,76.0,75.89,75.98,180871.0,64.5524,64.5609,64.4674,64.5439,180871.0
2018-10-10 09:30:00,75.94,75.99,75.27,75.44,85117.0,64.5099,64.5524,63.9408,64.0852,85117.0
2018-10-10 09:35:00,75.42,75.49,75.14,75.2,28074.0,64.0682,64.1276,63.8303,63.8813,28074.0
2018-10-10 09:40:00,75.2,75.3,75.06,75.09,42807.0,63.8813,63.9662,63.7624,63.7879,42807.0
2018-10-10 09:45:00,75.09,75.25,75.07,75.15,33497.0,63.7879,63.9238,63.7709,63.8388,33497.0
2018-10-10 09:50:00,75.17,75.35,75.12,75.17,55425.0,63.8558,64.0087,63.8133,63.8558,55425.0
2018-10-10 09:55:00,75.16,75.28,74.93,74.93,56400.0,63.8473,63.9493,63.6519,63.6519,56400.0
2018-10-10 10:00:00,74.94,75.09,74.8,74.87,35643.0,63.6604,63.7879,63.5415,63.601,35643.0
2018-10-10 10:05:00,74.85,75.13,74.74,75.1,44066.0,63.584,63.8218,63.4905,63.7963,44066.0
2018-10-10 10:10:00,75.12,75.13,74.85,74.85,43330.0,63.8133,63.8218,63.584,63.584,43330.0
2018-10-10 10:15:00,74.84,74.89,74.72,74.88,66575.0,63.5755,63.618,63.4735,63.6095,66575.0
2018-10-10 10:20:00,74.86,75.05,74.8,74.91,153840.0,63.5925,63.7539,63.5415,63.6349,153840.0
2018-10-10 10:25:00,74.92,75.03,74.79,74.87,31101.0,63.6434,63.7369,63.533,63.601,31101.0
2018-10-10 10:30:00,74.84,75.0,74.82,74.85,26180.0,63.5755,63.7114,63.5585,63.584,26180.0
2018-10-10 10:35:00,74.84,74.95,74.79,74.79,30635.0,63.5755,63.6689,63.533,63.533,30635.0
2018-10-10 10:40:00,74.8,74.82,74.58,74.66,25247.0,63.5415,63.5585,63.3546,63.4226,25247.0
2018-10-10 10:45:00,74.64,74.73,74.44,74.48,57690.0,63.4056,63.482,63.2357,63.2697,57690.0
2018-10-10 10:50:00,74.51,74.64,74.46,74.47,74486.0,63.2951,63.4056,63.2527,63.2612,74486.0
2018-10-10 10:55:00,74.44,74.49,74.28,74.42,32398.0,63.2357,63.2782,63.0998,63.2187,32398.0
2018-10-10 11:00:00,74.39,74.47,74.29,74.31,32922.0,63.1932,63.2612,63.1083,63.1253,32922.0
2018-10-10 11:05:00,74.32,74.32,74.13,74.13,29913.0,63.1337,63.1337,62.9723,62.9723,29913.0
2018-10-10 11:10:00,74.16,74.17,73.95,73.99,83041.0,62.9978,63.0063,62.8194,62.8534,83041.0
2018-10-10 11:15:00,73.98,74.02,73.83,73.85,58346.0,62.8449,62.8789,62.7175,62.7345,58346.0
2018-10-10 11:20:00,73.85,73.92,73.73,73.78,63854.0,62.7345,62.794,62.6326,62.675,63854.0
2018-10-10 11:25:00,73.78,74.15,73.78,74.12,21930.0,62.675,62.9893,62.675,62.9639,21930.0
2018-10-10 11:30:00,74.09,74.13,73.93,74.0,33784.0,62.9384,62.9723,62.8024,62.8619,33784.0
2018-10-10 11:35:00,74.01,74.09,73.91,73.92,29453.0,62.8704,62.9384,62.7855,62.794,29453.0
2018-10-10 11:40:00,73.91,74.24,73.89,74.22,27282.0,62.7855,63.0658,62.7685,63.0488,27282.0
2018-10-10 11:45:00,74.22,74.33,74.16,74.23,30687.0,63.0488,63.1422,62.9978,63.0573,30687.0
2018-10-10 11:50:00,74.24,74.37,74.24,74.29,19825.0,63.0658,63.1762,63.0658,63.1083,19825.0
2018-10-10 11:55:00,74.28,74.29,74.18,74.2,16171.0,63.0998,63.1083,63.0148,63.0318,16171.0
2018-10-10 12:00:00,74.19,74.3,74.16,74.3,23219.0,63.0233,63.1168,62.9978,63.1168,23219.0
2018-10-10 12:05:00,74.29,74.29,74.15,74.25,28023.0,63.1083,63.1083,62.9893,63.0743,28023.0
2018-10-10 12:10:00,74.25,74.46,74.22,74.46,17684.0,63.0743,63.2527,63.0488,63.2527,17684.0
2018-10-10 12:15:00,74.46,74.65,74.46,74.63,24291.0,63.2527,63.4141,63.2527,63.3971,24291.0
2018-10-10 12:20:00,74.64,74.65,74.56,74.56,11727.0,63.4056,63.4141,63.3376,63.3376,11727.0
2018-10-10 12:25:00,74.58,74.64,74.45,74.45,23870.0,63.3546,63.4056,63.2442,63.2442,23870.0
2018-10-10 12:30:00,74.48,74.54,74.4,74.48,33141.0,63.2697,63.3206,63.2017,63.2697,33141.0
2018-10-10 12:35:00,74.5,74.56,74.47,74.47,31226.0,63.2867,63.3376,63.2612,63.2612,31226.0
2018-10-10 12:40:00,74.47,74.48,74.34,74.4,22070.0,63.2612,63.2697,63.1507,63.2017,22070.0
2018-10-10 12:45:00,74.39,74.48,74.38,74.44,23757.0,63.1932,63.2697,63.1847,63.2357,23757.0
2018-10-10 12:50:00,74.45,74.56,74.43,74.46,13508.0,63.2442,63.3376,63.2272,63.2527,13508.0
2018-10-10 12:55:00,74.47,74.56,74.34,74.34,13594.0,63.2612,63.3376,63.1507,63.1507,13594.0
2018-10-10 13:00:00,74.34,74.36,74.15,74.17,11600.0,63.1507,63.1677,62.9893,63.0063,11600.0
2018-10-10 13:05:00,74.18,74.38,74.16,74.3,16785.0,63.0148,63.1847,62.9978,63.1168,16785.0
2018-10-10 13:10:00,74.29,74.48,74.25,74.45,20345.0,63.1083,63.2697,63.0743,63.2442,20345.0
2018-10-10 13:15:00,74.43,74.56,74.36,74.54,18519.0,63.2272,63.3376,63.1677,63.3206,18519.0
2018-10-10 13:20:00,74.58,74.68,74.54,74.67,10649.0,63.3546,63.4396,63.3206,63.4311,10649.0
2018-10-10 13:25:00,74.66,74.66,74.51,74.61,25537.0,63.4226,63.4226,63.2951,63.3801,25537.0
2018-10-10 13:30:00,74.59,74.62,74.49,74.56,15877.0,63.3631,63.3886,63.2782,63.3376,15877.0
2018-10-10 13:35:00,74.59,74.59,74.4,74.45,17826.0,63.3631,63.3631,63.2017,63.2442,17826.0
2018-10-10 13:40:00,74.45,74.46,74.26,74.34,14439.0,63.2442,63.2527,63.0828,63.1507,14439.0
2018-10-10 13:45:00,74.35,74.62,74.33,74.58,19184.0,63.1592,63.3886,63.1422,63.3546,19184.0
2018-10-10 13:50:00,74.59,74.61,74.51,74.53,17310.0,63.3631,63.3801,63.2951,63.3121,17310.0
2018-10-10 13:55:00,74.55,74.58,74.44,74.57,18815.0,63.3291,63.3546,63.2357,63.3461,18815.0
2018-10-10 14:00:00,74.57,74.59,74.45,74.45,24254.0,63.3461,63.3631,63.2442,63.2442,24254.0
2018-10-10 14:05:00,74.44,74.44,74.0,74.0,81620.0,63.2357,63.2357,62.8619,62.8619,81620.0
2018-10-10 14:10:00,74.01,74.2,74.0,74.09,33264.0,62.8704,63.0318,62.8619,62.9384,33264.0
2018-10-10 14:15:00,74.09,74.28,74.07,74.15,35232.0,62.9384,63.0998,62.9214,62.9893,35232.0
2018-10-10 14:20:00,74.15,74.18,73.96,74.11,34965.0,62.9893,63.0148,62.8279,62.9554,34965.0
2018-10-10 14:25:00,74.12,74.14,73.96,74.1,19008.0,62.9639,62.9808,62.8279,62.9469,19008.0
2018-10-10 14:30:00,74.09,74.2,74.08,74.1,18798.0,62.9384,63.0318,62.9299,62.9469,18798.0
2018-10-10 14:35:00,74.11,74.14,73.97,74.0,22359.0,62.9554,62.9808,62.8364,62.8619,22359.0
2018-10-10 14:40:00,74.01,74.06,73.9,73.9,48237.0,62.8704,62.9129,62.777,62.777,48237.0
2018-10-10 14:45:00,73.9,74.08,73.88,74.0,31525.0,62.777,62.9299,62.76,62.8619,31525.0
2018-10-10 14:50:00,73.99,74.24,73.97,74.14,26848.0,62.8534,63.0658,62.8364,62.9808,26848.0
2018-10-10 14:55:00,74.13,74.28,74.09,74.24,31930.0,62.9723,63.0998,62.9384,63.0658,31930.0
2018-10-10 15:00:00,74.22,74.22,74.09,74.09,43961.0,63.0488,63.0488,62.9384,62.9384,43961.0
2018-10-10 15:05:00,74.08,74.12,73.87,73.93,38502.0,62.9299,62.9639,62.7515,62.8024,38502.0
2018-10-10 15:10:00,73.93,73.95,73.7,73.84,30302.0,62.8024,62.8194,62.6071,62.726,30302.0
2018-10-10 15:15:00,73.84,73.99,73.82,73.94,27686.0,62.726,62.8534,62.709,62.8109,27686.0
2018-10-10 15:20:00,73.94,74.23,73.94,74.2,42726.0,62.8109,63.0573,62.8109,63.0318,42726.0
2018-10-10 15:25:00,74.21,74.27,74.04,74.27,33954.0,63.0403,63.0913,62.8959,63.0913,33954.0
2018-10-10 15:30:00,74.27,74.29,74.09,74.09,50648.0,63.0913,63.1083,62.9384,62.9384,50648.0
2018-10-10 15:35:00,74.07,74.07,73.88,73.89,75819.0,62.9214,62.9214,62.76,62.7685,75819.0
2018-10-10 15:40:00,73.88,73.88,73.58,73.69,77304.0,62.76,62.76,62.5051,62.5986,77304.0
2018-10-10 15:45:00,73.69,74.06,73.47,74.05,132065.0,62.5986,62.9129,62.4117,62.9044,132065.0
2018-10-10 15:50:00,74.05,74.05,73.6,73.61,100170.0,62.9044,62.9044,62.5221,62.5306,100170.0
2018-10-10 15:55:00,73.6,73.6,73.29,73.37,319378.0,62.5221,62.5221,62.2588,62.3267,319378.0
2018-10-11 09:30:00,73.1,73.56,72.69,73.43,86864.0,62.0974,62.4881,61.7491,62.3777,86864.0
2018-10-11 09:35:00,73.43,73.51,73.1,73.22,33518.0,62.3777,62.4457,62.0974,62.1993,33518.0
2018-10-11 09:40:00,73.22,73.33,73.0,73.03,71467.0,62.1993,62.2928,62.0124,62.0379,71467.0
2018-10-11 09:45:00,73.02,73.25,72.92,73.24,62093.0,62.0294,62.2248,61.9445,62.2163,62093.0
2018-10-11 09:50:00,73.23,73.49,73.21,73.42,48314.0,62.2078,62.4287,62.1908,62.3692,48314.0
2018-10-11 09:55:00,73.42,73.6,73.36,73.46,55348.0,62.3692,62.5221,62.3182,62.4032,55348.0
2018-10-11 10:00:00,73.46,73.59,73.36,73.38,36844.0,62.4032,62.5136,62.3182,62.3352,36844.0
2018-10-11 10:05:00,73.38,73.44,73.23,73.36,22907.0,62.3352,62.3862,62.2078,62.3182,22907.0
2018-10-11 10:10:00,73.4,73.41,73.19,73.23,33570.0,62.3522,62.3607,62.1738,62.2078,33570.0
2018-10-11 10:15:00,73.21,73.27,72.91,72.97,43030.0,62.1908,62.2418,61.936,61.9869,43030.0
2018-10-11 10:20:00,72.99,73.03,72.81,72.88,40355.0,62.0039,62.0379,61.851,61.9105,40355.0
2018-10-11 10:25:00,72.88,73.15,72.79,73.09,65373.0,61.9105,62.1398,61.834,62.0889,65373.0
2018-10-11 10:30:00,73.09,73.22,73.07,73.17,33043.0,62.0889,62.1993,62.0719,62.1568,33043.0
2018-10-11 10:35:00,73.17,73.19,72.94,72.97,23840.0,62.1568,62.1738,61.9615,61.9869,23840.0
2018-10-11 10:40:00,72.97,73.11,72.91,73.01,14541.0,61.9869,62.1059,61.936,62.0209,14541.0
2018-10-11 10:45:00,73.0,73.04,72.66,72.67,16450.0,62.0124,62.0464,61.7236,61.7321,16450.0
2018-10-11 10:50:00,72.68,72.82,72.6,72.65,24585.0,61.7406,61.8595,61.6726,61.7151,24585.0
2018-10-11 10:55:00,72.69,72.72,72.37,72.44,35318.0,61.7491,61.7746,61.4773,61.5367,35318.0
2018-10-11 11:00:00,72.46,72.53,71.94,72.04,57465.0,61.5537,61.6132,61.112,61.1969,57465.0
2018-10-11 11:05:00,72.07,72.34,71.96,72.34,27161.0,61.2224,61.4518,61.129,61.4518,27161.0
2018-10-11 11:10:00,72.34,72.34,72.06,72.17,32803.0,61.4518,61.4518,61.2139,61.3074,32803.0
2018-10-11 11:15:00,72.14,72.42,72.11,72.32,28509.0,61.2819,61.5197,61.2564,61.4348,28509.0
2018-10-11 11:20:00,72.39,72.84,72.38,72.75,41745.0,61.4942,61.8765,61.4857,61.8001,41745.0
2018-10-11 11:25:00,72.73,72.78,72.54,72.59,45749.0,61.7831,61.8255,61.6217,61.6641,45749.0
2018-10-11 11:30:00,72.6,72.68,72.45,72.66,22058.0,61.6726,61.7406,61.5452,61.7236,22058.0
2018-10-11 11:35:00,72.66,72.66,72.24,72.35,23306.0,61.7236,61.7236,61.3668,61.4603,23306.0
2018-10-11 11:40:00,72.39,72.54,72.38,72.49,19284.0,61.4942,61.6217,61.4857,61.5792,19284.0
2018-10-11 11:45:00,72.48,72.76,72.36,72.76,19729.0,61.5707,61.8086,61.4688,61.8086,19729.0
2018-10-11 11:50:00,72.77,72.92,72.68,72.81,26970.0,61.817,61.9445,61.7406,61.851,26970.0
2018-10-11 11:55:00,72.82,72.91,72.73,72.76,47527.0,61.8595,61.936,61.7831,61.8086,47527.0
2018-10-11 12:00:00,72.76,72.89,72.67,72.73,20186.0,61.8086,61.919,61.7321,61.7831,20186.0
2018-10-11 12:05:00,72.72,72.86,72.68,72.72,17580.0,61.7746,61.8935,61.7406,61.7746,17580.0
2018-10-11 12:10:00,72.75,72.77,72.58,72.71,84454.0,61.8001,61.817,61.6556,61.7661,84454.0
2018-10-11 12:15:00,72.7,72.77,72.64,72.73,77596.0,61.7576,61.817,61.7066,61.7831,77596.0
2018-10-11 12:20:00,72.72,73.18,72.72,73.18,48546.0,61.7746,62.1653,61.7746,62.1653,48546.0
2018-10-11 12:25:00,73.18,73.18,72.99,72.99,32168.0,62.1653,62.1653,62.0039,62.0039,32168.0
2018-10-11 12:30:00,72.97,73.03,72.86,72.92,130616.0,61.9869,62.0379,61.8935,61.9445,130616.0
2018-10-11 12:35:00,72.91,72.95,72.72,72.74,28275.0,61.936,61.97,61.7746,61.7916,28275.0
2018-10-11 12:40:00,72.76,72.83,72.67,72.81,25098.0,61.8086,61.868,61.7321,61.851,25098.0
2018-10-11 12:45:00,72.8,72.81,72.64,72.66,15928.0,61.8425,61.851,61.7066,61.7236,15928.0
2018-10-11 12:50:00,72.7,72.8,72.61,72.8,13767.0,61.7576,61.8425,61.6811,61.8425,13767.0
2018-10-11 12:55:00,72.78,72.82,72.67,72.75,21479.0,61.8255,61.8595,61.7321,61.8001,21479.0
2018-10-11 13:00:00,72.75,72.75,72.5,72.51,44100.0,61.8001,61.8001,61.5877,61.5962,44100.0
2018-10-11 13:05:00,72.51,72.66,72.5,72.62,38753.0,61.5962,61.7236,61.5877,61.6896,38753.0
2018-10-11 13:10:00,72.61,72.85,72.56,72.84,13678.0,61.6811,61.885,61.6387,61.8765,13678.0
2018-10-11 13:15:00,72.86,72.9,72.76,72.77,16889.0,61.8935,61.9275,61.8086,61.817,16889.0
2018-10-11 13:20:00,72.76,72.86,72.71,72.72,17335.0,61.8086,61.8935,61.7661,61.7746,17335.0
2018-10-11 13:25:00,72.71,72.77,72.61,72.71,11707.0,61.7661,61.817,61.6811,61.7661,11707.0
2018-10-11 13:30:00,72.75,72.84,72.6,72.66,13481.0,61.8001,61.8765,61.6726,61.7236,13481.0
2018-10-11 13:35:00,72.66,72.73,72.6,72.73,10649.0,61.7236,61.7831,61.6726,61.7831,10649.0
2018-10-11 13:40:00,72.72,72.77,72.58,72.64,19139.0,61.7746,61.817,61.6556,61.7066,19139.0
2018-10-11 13:45:00,72.64,72.72,72.53,72.55,18778.0,61.7066,61.7746,61.6132,61.6302,18778.0
2018-10-11 13:50:00,72.5,72.5,72.36,72.47,23654.0,61.5877,61.5877,61.4688,61.5622,23654.0
2018-10-11 13:55:00,72.47,72.72,72.47,72.72,9133.0,61.5622,61.7746,61.5622,61.7746,9133.0
2018-10-11 14:00:00,72.68,72.74,72.48,72.49,17929.0,61.7406,61.7916,61.5707,61.5792,17929.0
2018-10-11 14:05:00,72.52,72.55,72.31,72.41,23386.0,61.6047,61.6302,61.4263,61.5112,23386.0
2018-10-11 14:10:00,72.42,72.42,72.17,72.26,68044.0,61.5197,61.5197,61.3074,61.3838,68044.0
2018-10-11 14:15:00,72.25,72.31,72.12,72.26,19084.0,61.3753,61.4263,61.2649,61.3838,19084.0
2018-10-11 14:20:00,72.25,72.43,72.16,72.16,20750.0,61.3753,61.5282,61.2989,61.2989,20750.0
2018-10-11 14:25:00,72.19,72.29,72.06,72.12,31423.0,61.3243,61.4093,61.2139,61.2649,31423.0
2018-10-11 14:30:00,72.11,72.12,71.97,71.97,19599.0,61.2564,61.2649,61.1375,61.1375,19599.0
2018-10-11 14:35:00,71.96,71.97,71.79,71.81,39446.0,61.129,61.1375,60.9845,61.0015,39446.0
2018-10-11 14:40:00,71.8,71.83,71.39,71.45,74986.0,60.993,61.0185,60.6448,60.6957,74986.0
2018-10-11 14:45:00,71.42,71.59,71.02,71.43,40494.0,60.6702,60.8147,60.3304,60.6787,40494.0
2018-10-11 14:50:00,71.48,71.76,71.41,71.64,31065.0,60.7212,60.9591,60.6617,60.8571,31065.0
2018-10-11 14:55:00,71.66,71.66,71.37,71.6,41781.0,60.8741,60.8741,60.6278,60.8231,41781.0
2018-10-11 15:00:00,71.59,71.9,71.48,71.9,42719.0,60.8147,61.078,60.7212,61.078,42719.0
2018-10-11 15:05:00,71.88,71.91,71.58,71.61,71032.0,61.061,61.0865,60.8062,60.8316,71032.0
2018-10-11 15:10:00,71.57,72.04,71.42,71.98,30059.0,60.7977,61.1969,60.6702,61.146,30059.0
2018-10-11 15:15:00,71.95,72.45,71.91,72.3,107935.0,61.1205,61.5452,61.0865,61.4178,107935.0
2018-10-11 15:20:00,72.31,72.43,72.17,72.35,38591.0,61.4263,61.5282,61.3074,61.4603,38591.0
2018-10-11 15:25:00,72.39,72.39,72.18,72.18,37669.0,61.4942,61.4942,61.3158,61.3158,37669.0
2018-10-11 15:30:00,72.18,72.32,72.08,72.12,53445.0,61.3158,61.4348,61.2309,61.2649,53445.0
2018-10-11 15:35:00,72.12,72.15,71.7,71.97,60585.0,61.2649,61.2904,60.9081,61.1375,60585.0
2018-10-11 15:40:00,71.95,71.98,71.7,71.72,138357.0,61.1205,61.146,60.9081,60.9251,138357.0
2018-10-11 15:45:00,71.71,71.76,71.26,71.28,92851.0,60.9166,60.9591,60.5343,60.5513,92851.0
2018-10-11 15:50:00,71.3,71.58,71.26,71.36,115470.0,60.5683,60.8062,60.5343,60.6193,115470.0
2018-10-11 15:55:00,71.35,71.45,71.17,71.21,221260.0,60.6108,60.6957,60.4579,60.4918,221260.0
2018-10-12 09:30:00,72.74,72.82,72.49,72.5,74690.0,61.7916,61.8595,61.5792,61.5877,74690.0
2018-10-12 09:35:00,72.46,72.58,72.35,72.43,81932.0,61.5537,61.6556,61.4603,61.5282,81932.0
2018-10-12 09:40:00,72.4,72.73,72.39,72.44,35895.0,61.5027,61.7831,61.4942,61.5367,35895.0
2018-10-12 09:45:00,72.44,72.63,72.39,72.58,67211.0,61.5367,61.6981,61.4942,61.6556,67211.0
2018-10-12 09:50:00,72.6,72.72,72.53,72.67,97928.0,61.6726,61.7746,61.6132,61.7321,97928.0
2018-10-12 09:55:00,72.66,72.73,72.53,72.53,40479.0,61.7236,61.7831,61.6132,61.6132,40479.0
2018-10-12 10:00:00,72.52,72.61,72.45,72.49,41333.0,61.6047,61.6811,61.5452,61.5792,41333.0
2018-10-12 10:05:00,72.47,72.56,72.32,72.54,36754.0,61.5622,61.6387,61.4348,61.6217,36754.0
2018-10-12 10:10:00,72.52,72.56,72.42,72.53,31274.0,61.6047,61.6387,61.5197,61.6132,31274.0
2018-10-12 10:15:00,72.55,72.55,72.18,72.2,69608.0,61.6302,61.6302,61.3158,61.3328,69608.0
2018-10-12 10:20:00,72.23,72.43,72.21,72.32,29164.0,61.3583,61.5282,61.3413,61.4348,29164.0
2018-10-12 10:25:00,72.31,72.39,72.16,72.17,46675.0,61.4263,61.4942,61.2989,61.3074,46675.0
2018-10-12 10:30:00,72.19,72.26,72.08,72.24,33415.0,61.3243,61.3838,61.2309,61.3668,33415.0
2018-10-12 10:35:00,72.25,72.47,72.24,72.31,31742.0,61.3753,61.5622,61.3668,61.4263,31742.0
2018-10-12 10:40:00,72.32,72.43,72.25,72.42,23733.0,61.4348,61.5282,61.3753,61.5197,23733.0
2018-10-12 10:45:00,72.41,72.46,72.26,72.31,35140.0,61.5112,61.5537,61.3838,61.4263,35140.0
2018-10-12 10:50:00,72.3,72.51,72.3,72.5,44773.0,61.4178,61.5962,61.4178,61.5877,44773.0
2018-10-12 10:55:00,72.51,72.51,72.36,72.44,45127.0,61.5962,61.5962,61.4688,61.5367,45127.0
2018-10-12 11:00:00,72.45,72.55,72.43,72.45,65954.0,61.5452,61.6302,61.5282,61.5452,65954.0
2018-10-12 11:05:00,72.45,72.61,72.39,72.58,32771.0,61.5452,61.6811,61.4942,61.6556,32771.0
2018-10-12 11:10:00,72.59,72.68,72.54,72.62,62485.0,61.6641,61.7406,61.6217,61.6896,62485.0
2018-10-12 11:15:00,72.62,72.64,72.47,72.52,47187.0,61.6896,61.7066,61.5622,61.6047,47187.0
2018-10-12 11:20:00,72.53,72.59,72.34,72.39,31518.0,61.6132,61.6641,61.4518,61.4942,31518.0
2018-10-12 11:25:00,72.38,72.41,72.13,72.21,33469.0,61.4857,61.5112,61.2734,61.3413,33469.0
2018-10-12 11:30:00,72.2,72.24,72.12,72.17,30883.0,61.3328,61.3668,61.2649,61.3074,30883.0
2018-10-12 11:35:00,72.17,72.17,71.87,72.0,36139.0,61.3074,61.3074,61.0525,61.1629,36139.0
2018-10-12 11:40:00,72.01,72.04,71.83,71.84,34489.0,61.1714,61.1969,61.0185,61.027,34489.0
2018-10-12 11:45:00,71.84,71.92,71.62,71.88,51715.0,61.027,61.095,60.8401,61.061,51715.0
2018-10-12 11:50:00,71.88,71.88,71.71,71.71,34335.0,61.061,61.061,60.9166,60.9166,34335.0
2018-10-12 11:55:00,71.71,71.81,71.69,71.71,27476.0,60.9166,61.0015,60.8996,60.9166,27476.0
2018-10-12 12:00:00,71.69,71.69,71.56,71.6,16554.0,60.8996,60.8996,60.7892,60.8231,16554.0
2018-10-12 12:05:00,71.59,71.7,71.57,71.68,16501.0,60.8147,60.9081,60.7977,60.8911,16501.0
2018-10-12 12:10:00,71.71,71.82,71.66,71.81,11142.0,60.9166,61.01,60.8741,61.0015,11142.0
2018-10-12 12:15:00,71.8,71.8,71.56,71.6,14871.0,60.993,60.993,60.7892,60.8231,14871.0
2018-10-12 12:20:00,71.58,71.71,71.53,71.71,16689.0,60.8062,60.9166,60.7637,60.9166,16689.0
2018-10-12 12:25:00,71.71,71.72,71.5,71.62,14205.0,60.9166,60.9251,60.7382,60.8401,14205.0
2018-10-12 12:30:00,71.58,71.67,71.57,71.61,26220.0,60.8062,60.8826,60.7977,60.8316,26220.0
2018-10-12 12:35:00,71.59,71.59,71.38,71.38,15743.0,60.8147,60.8147,60.6363,60.6363,15743.0
2018-10-12 12:40:00,71.39,71.45,71.28,71.29,17948.0,60.6448,60.6957,60.5513,60.5598,17948.0
2018-10-12 12:45:00,71.31,71.38,71.27,71.28,15950.0,60.5768,60.6363,60.5428,60.5513,15950.0
2018-10-12 12:50:00,71.25,71.46,71.24,71.46,13985.0,60.5258,60.7042,60.5173,60.7042,13985.0
2018-10-12 12:55:00,71.46,71.62,71.45,71.61,19990.0,60.7042,60.8401,60.6957,60.8316,19990.0
2018-10-12 13:00:00,71.6,71.7,71.48,71.7,18812.0,60.8231,60.9081,60.7212,60.9081,18812.0
2018-10-12 13:05:00,71.72,71.84,71.66,71.78,15744.0,60.9251,61.027,60.8741,60.9761,15744.0
2018-10-12 13:10:00,71.8,71.91,71.72,71.72,26873.0,60.993,61.0865,60.9251,60.9251,26873.0
2018-10-12 13:15:00,71.76,71.82,71.66,71.69,12992.0,60.9591,61.01,60.8741,60.8996,12992.0
2018-10-12 13:20:00,71.69,71.94,71.69,71.89,23995.0,60.8996,61.112,60.8996,61.0695,23995.0
2018-10-12 13:25:00,71.93,71.93,71.66,71.66,20233.0,61.1035,61.1035,60.8741,60.8741,20233.0
2018-10-12 13:30:00,71.65,71.66,71.52,71.56,14781.0,60.8656,60.8741,60.7552,60.7892,14781.0
2018-10-12 13:35:00,71.56,71.56,71.33,71.41,29656.0,60.7892,60.7892,60.5938,60.6617,29656.0
2018-10-12 13:40:00,71.41,71.58,71.38,71.57,18326.0,60.6617,60.8062,60.6363,60.7977,18326.0
2018-10-12 13:45:00,71.57,71.78,71.5,71.76,22896.0,60.7977,60.9761,60.7382,60.9591,22896.0
2018-10-12 13:50:00,71.77,71.8,71.64,71.72,10052.0,60.9676,60.993,60.8571,60.9251,10052.0
2018-10-12 13:55:00,71.74,71.77,71.58,71.64,9872.0,60.9421,60.9676,60.8062,60.8571,9872.0
2018-10-12 14:00:00,71.64,71.64,71.43,71.5,13449.0,60.8571,60.8571,60.6787,60.7382,13449.0
2018-10-12 14:05:00,71.49,71.56,71.37,71.43,19154.0,60.7297,60.7892,60.6278,60.6787,19154.0
2018-10-12 14:10:00,71.42,71.42,71.22,71.26,19620.0,60.6702,60.6702,60.5003,60.5343,19620.0
2018-10-12 14:15:00,71.24,71.42,71.2,71.42,29385.0,60.5173,60.6702,60.4834,60.6702,29385.0
2018-10-12 14:20:00,71.41,71.49,71.3,71.34,15545.0,60.6617,60.7297,60.5683,60.6023,15545.0
2018-10-12 14:25:00,71.34,71.58,71.32,71.55,13051.0,60.6023,60.8062,60.5853,60.7807,13051.0
2018-10-12 14:30:00,71.56,71.56,71.33,71.36,14036.0,60.7892,60.7892,60.5938,60.6193,14036.0
2018-10-12 14:35:00,71.37,71.42,71.32,71.35,19458.0,60.6278,60.6702,60.5853,60.6108,19458.0
2018-10-12 14:40:00,71.35,71.39,71.25,71.29,19527.0,60.6108,60.6448,60.5258,60.5598,19527.0
2018-10-12 14:45:00,71.29,71.37,71.23,71.29,16332.0,60.5598,60.6278,60.5088,60.5598,16332.0
2018-10-12 14:50:00,71.29,71.58,71.29,71.55,20401.0,60.5598,60.8062,60.5598,60.7807,20401.0
2018-10-12 14:55:00,71.57,71.65,71.54,71.58,29472.0,60.7977,60.8656,60.7722,60.8062,29472.0
2018-10-12 15:00:00,71.6,71.66,71.44,71.53,26085.0,60.8231,60.8741,60.6872,60.7637,26085.0
2018-10-12 15:05:00,71.53,71.76,71.53,71.72,17980.0,60.7637,60.9591,60.7637,60.9251,17980.0
2018-10-12 15:10:00,71.71,71.84,71.68,71.72,23601.0,60.9166,61.027,60.8911,60.9251,23601.0
2018-10-12 15:15:00,71.71,71.71,71.58,71.61,21753.0,60.9166,60.9166,60.8062,60.8316,21753.0
2018-10-12 15:20:00,71.62,71.71,71.62,71.69,30665.0,60.8401,60.9166,60.8401,60.8996,30665.0
2018-10-12 15:25:00,71.7,71.98,71.7,71.92,45095.0,60.9081,61.146,60.9081,61.095,45095.0
2018-10-12 15:30:00,71.92,72.0,71.8,71.97,62229.0,61.095,61.1629,60.993,61.1375,62229.0
2018-10-12 15:35:00,71.98,71.99,71.71,71.76,50433.0,61.146,61.1544,60.9166,60.9591,50433.0
2018-10-12 15:40:00,71.76,71.98,71.74,71.97,53295.0,60.9591,61.146,60.9421,61.1375,53295.0
2018-10-12 15:45:00,71.97,72.05,71.83,71.98,69714.0,61.1375,61.2054,61.0185,61.146,69714.0
2018-10-12 15:50:00,72.0,72.13,71.95,72.01,96818.0,61.1629,61.2734,61.1205,61.1714,96818.0
2018-10-12 15:55:00,72.01,72.17,71.87,71.88,202546.0,61.1714,61.3074,61.0525,61.061,202546.0
2018-10-15 09:30:00,71.78,72.03,71.7,71.96,43291.0,60.9761,61.1884,60.9081,61.129,43291.0
2018-10-15 09:35:00,71.96,71.99,71.68,71.84,15075.0,61.129,61.1544,60.8911,61.027,15075.0
2018-10-15 09:40:00,71.88,72.14,71.88,72.03,15699.0,61.061,61.2819,61.061,61.1884,15699.0
2018-10-15 09:45:00,72.11,72.16,72.03,72.15,16976.0,61.2564,61.2989,61.1884,61.2904,16976.0
2018-10-15 09:50:00,72.15,72.18,72.0,72.02,17263.0,61.2904,61.3158,61.1629,61.1799,17263.0
2018-10-15 09:55:00,72.03,72.22,71.99,72.11,11633.0,61.1884,61.3498,61.1544,61.2564,11633.0
2018-10-15 10:00:00,72.09,72.14,71.9,71.95,11861.0,61.2394,61.2819,61.078,61.1205,11861.0
2018-10-15 10:05:00,71.97,72.05,71.89,71.93,19218.0,61.1375,61.2054,61.0695,61.1035,19218.0
2018-10-15 10:10:00,71.93,72.07,71.79,71.79,15856.0,61.1035,61.2224,60.9845,60.9845,15856.0
2018-10-15 10:15:00,71.83,71.93,71.79,71.81,11383.0,61.0185,61.1035,60.9845,61.0015,11383.0
2018-10-15 10:20:00,71.82,72.05,71.8,71.99,39572.0,61.01,61.2054,60.993,61.1544,39572.0
2018-10-15 10:25:00,71.98,72.1,71.98,72.04,11508.0,61.146,61.2479,61.146,61.1969,11508.0
2018-10-15 10:30:00,72.03,72.15,72.01,72.09,12970.0,61.1884,61.2904,61.1714,61.2394,12970.0
2018-10-15 10:35:00,72.09,72.16,72.05,72.13,17683.0,61.2394,61.2989,61.2054,61.2734,17683.0
2018-10-15 10:40:00,72.15,72.15,72.03,72.04,9386.0,61.2904,61.2904,61.1884,61.1969,9386.0
2018-10-15 10:45:00,72.06,72.12,72.01,72.02,7645.0,61.2139,61.2649,61.1714,61.1799,7645.0
2018-10-15 10:50:00,72.01,72.11,71.98,72.09,11364.0,61.1714,61.2564,61.146,61.2394,11364.0
2018-10-15 10:55:00,72.11,72.12,72.07,72.08,9643.0,61.2564,61.2649,61.2224,61.2309,9643.0
2018-10-15 11:00:00,72.1,72.14,72.03,72.04,9912.0,61.2479,61.2819,61.1884,61.1969,9912.0
2018-10-15 11:05:00,72.05,72.1,71.96,72.01,16885.0,61.2054,61.2479,61.129,61.1714,16885.0
2018-10-15 11:10:00,72.0,72.04,71.96,71.99,12631.0,61.1629,61.1969,61.129,61.1544,12631.0
2018-10-15 11:15:00,71.99,72.0,71.93,71.95,9918.0,61.1544,61.1629,61.1035,61.1205,9918.0
2018-10-15 11:20:00,71.95,72.04,71.95,72.03,5868.0,61.1205,61.1969,61.1205,61.1884,5868.0
2018-10-15 11:25:00,72.03,72.17,71.97,72.12,12882.0,61.1884,61.3074,61.1375,61.2649,12882.0
2018-10-15 11:30:00,72.12,72.15,72.03,72.04,9429.0,61.2649,61.2904,61.1884,61.1969,9429.0
2018-10-15 11:35:00,72.02,72.14,72.02,72.09,7189.0,61.1799,61.2819,61.1799,61.2394,7189.0
2018-10-15 11:40:00,72.09,72.12,72.02,72.07,9768.0,61.2394,61.2649,61.1799,61.2224,9768.0
2018-10-15 11:45:00,72.06,72.12,72.06,72.08,8233.0,61.2139,61.2649,61.2139,61.2309,8233.0
2018-10-15 11:50:00,72.09,72.12,71.95,71.95,12416.0,61.2394,61.2649,61.1205,61.1205,12416.0
2018-10-15 11:55:00,71.95,72.04,71.84,71.85,21287.0,61.1205,61.1969,61.027,61.0355,21287.0
2018-10-15 12:00:00,71.84,71.84,71.64,71.73,59001.0,61.027,61.027,60.8571,60.9336,59001.0
2018-10-15 12:05:00,71.73,71.75,71.66,71.7,6917.0,60.9336,60.9506,60.8741,60.9081,6917.0
2018-10-15 12:10:00,71.71,71.75,71.57,71.67,8274.0,60.9166,60.9506,60.7977,60.8826,8274.0
2018-10-15 12:15:00,71.67,71.77,71.64,71.76,8784.0,60.8826,60.9676,60.8571,60.9591,8784.0
2018-10-15 12:20:00,71.75,71.84,71.74,71.84,8905.0,60.9506,61.027,60.9421,61.027,8905.0
2018-10-15 12:25:00,71.85,71.86,71.82,71.82,9240.0,61.0355,61.044,61.01,61.01,9240.0
2018-10-15 12:30:00,71.84,71.9,71.78,71.87,11171.0,61.027,61.078,60.9761,61.0525,11171.0
2018-10-15 12:35:00,71.88,71.9,71.85,71.86,7801.0,61.061,61.078,61.0355,61.044,7801.0
2018-10-15 12:40:00,71.87,71.88,71.8,71.82,8097.0,61.0525,61.061,60.993,61.01,8097.0
2018-10-15 12:45:00,71.84,71.87,71.79,71.85,13325.0,61.027,61.0525,60.9845,61.0355,13325.0
2018-10-15 12:50:00,71.86,71.9,71.83,71.87,11613.0,61.044,61.078,61.0185,61.0525,11613.0
2018-10-15 12:55:00,71.87,71.88,71.81,71.83,10085.0,61.0525,61.061,61.0015,61.0185,10085.0
2018-10-15 13:00:00,71.84,71.92,71.82,71.91,10540.0,61.027,61.095,61.01,61.0865,10540.0
2018-10-15 13:05:00,71.91,71.98,71.91,71.96,12534.0,61.0865,61.146,61.0865,61.129,12534.0
2018-10-15 13:10:00,71.99,72.04,71.99,72.01,9602.0,61.1544,61.1969,61.1544,61.1714,9602.0
2018-10-15 13:15:00,71.99,72.03,71.97,72.0,9708.0,61.1544,61.1884,61.1375,61.1629,9708.0
2018-10-15 13:20:00,71.99,71.99,71.84,71.85,11266.0,61.1544,61.1544,61.027,61.0355,11266.0
2018-10-15 13:25:00,71.87,71.9,71.85,71.9,9389.0,61.0525,61.078,61.0355,61.078,9389.0
2018-10-15 13:30:00,71.89,72.0,71.84,71.98,13555.0,61.0695,61.1629,61.027,61.146,13555.0
2018-10-15 13:35:00,71.98,71.99,71.92,71.93,10699.0,61.146,61.1544,61.095,61.1035,10699.0
2018-10-15 13:40:00,71.96,72.05,71.95,71.98,18051.0,61.129,61.2054,61.1205,61.146,18051.0
2018-10-15 13:45:00,71.99,72.03,71.94,72.02,9975.0,61.1544,61.1884,61.112,61.1799,9975.0
2018-10-15 13:50:00,72.02,72.02,71.9,71.91,12141.0,61.1799,61.1799,61.078,61.0865,12141.0
2018-10-15 13:55:00,71.93,71.97,71.9,71.91,10746.0,61.1035,61.1375,61.078,61.0865,10746.0
2018-10-15 14:00:00,71.92,71.92,71.81,71.85,10214.0,61.095,61.095,61.0015,61.0355,10214.0
2018-10-15 14:05:00,71.88,71.88,71.81,71.83,11482.0,61.061,61.061,61.0015,61.0185,11482.0
2018-10-15 14:10:00,71.83,71.83,71.7,71.7,13557.0,61.0185,61.0185,60.9081,60.9081,13557.0
2018-10-15 14:15:00,71.7,71.75,71.69,71.71,10173.0,60.9081,60.9506,60.8996,60.9166,10173.0
2018-10-15 14:20:00,71.7,71.76,71.67,71.7,23580.0,60.9081,60.9591,60.8826,60.9081,23580.0
2018-10-15 14:25:00,71.7,71.71,71.59,71.6,17150.0,60.9081,60.9166,60.8147,60.8231,17150.0
2018-10-15 14:30:00,71.58,71.62,71.56,71.59,19517.0,60.8062,60.8401,60.7892,60.8147,19517.0
2018-10-15 14:35:00,71.6,71.68,71.56,71.67,22293.0,60.8231,60.8911,60.7892,60.8826,22293.0
2018-10-15 14:40:00,71.67,71.77,71.67,71.76,74324.0,60.8826,60.9676,60.8826,60.9591,74324.0
2018-10-15 14:45:00,71.77,71.84,71.72,71.81,100433.0,60.9676,61.027,60.9251,61.0015,100433.0
2018-10-15 14:50:00,71.81,71.93,71.81,71.87,80154.0,61.0015,61.1035,61.0015,61.0525,80154.0
2018-10-15 14:55:00,71.87,71.91,71.85,71.87,20074.0,61.0525,61.0865,61.0355,61.0525,20074.0
2018-10-15 15:00:00,71.88,71.97,71.81,71.94,34503.0,61.061,61.1375,61.0015,61.112,34503.0
2018-10-15 15:05:00,71.94,72.06,71.88,71.93,25299.0,61.112,61.2139,61.061,61.1035,25299.0
2018-10-15 15:10:00,71.92,71.92,71.8,71.81,26696.0,61.095,61.095,60.993,61.0015,26696.0
2018-10-15 15:15:00,71.83,71.85,71.68,71.71,25481.0,61.0185,61.0355,60.8911,60.9166,25481.0
2018-10-15 15:20:00,71.72,71.81,71.71,71.79,35300.0,60.9251,61.0015,60.9166,60.9845,35300.0
2018-10-15 15:25:00,71.8,71.85,71.68,71.7,36341.0,60.993,61.0355,60.8911,60.9081,36341.0
2018-10-15 15:30:00,71.67,71.72,71.63,71.67,56319.0,60.8826,60.9251,60.8486,60.8826,56319.0
2018-10-15 15:35:00,71.66,71.75,71.64,71.72,46331.0,60.8741,60.9506,60.8571,60.9251,46331.0
2018-10-15 15:40:00,71.71,71.81,71.63,71.68,59076.0,60.9166,61.0015,60.8486,60.8911,59076.0
2018-10-15 15:45:00,71.68,71.8,71.55,71.71,83735.0,60.8911,60.993,60.7807,60.9166,83735.0
2018-10-15 15:50:00,71.7,71.76,71.58,71.64,85565.0,60.9081,60.9591,60.8062,60.8571,85565.0
2018-10-15 15:55:00,71.64,71.69,71.42,71.42,189080.0,60.8571,60.8996,60.6702,60.6702,189080.0
2018-10-16 09:30:00,72.17,72.39,72.05,72.06,54303.0,61.3074,61.4942,61.2054,61.2139,54303.0
2018-10-16 09:35:00,72.06,72.21,72.06,72.13,13797.0,61.2139,61.3413,61.2139,61.2734,13797.0
2018-10-16 09:40:00,72.17,72.2,72.0,72.06,14422.0,61.3074,61.3328,61.1629,61.2139,14422.0
2018-10-16 09:45:00,72.08,72.13,71.95,72.03,32227.0,61.2309,61.2734,61.1205,61.1884,32227.0
2018-10-16 09:50:00,72.05,72.26,71.99,72.24,38858.0,61.2054,61.3838,61.1544,61.3668,38858.0
2018-10-16 09:55:00,72.24,72.5,72.21,72.48,22028.0,61.3668,61.5877,61.3413,61.5707,22028.0
2018-10-16 10:00:00,72.48,72.73,72.44,72.66,63699.0,61.5707,61.7831,61.5367,61.7236,63699.0
2018-10-16 10:05:00,72.66,72.67,72.47,72.53,18032.0,61.7236,61.7321,61.5622,61.6132,18032.0
2018-10-16 10:10:00,72.53,72.56,72.36,72.38,11622.0,61.6132,61.6387,61.4688,61.4857,11622.0
2018-10-16 10:15:00,72.37,72.48,72.34,72.48,9796.0,61.4773,61.5707,61.4518,61.5707,9796.0
2018-10-16 10:20:00,72.48,72.68,72.48,72.67,30654.0,61.5707,61.7406,61.5707,61.7321,30654.0
2018-10-16 10:25:00,72.72,72.72,72.58,72.6,21219.0,61.7746,61.7746,61.6556,61.6726,21219.0
2018-10-16 10:30:00,72.58,72.72,72.55,72.67,22030.0,61.6556,61.7746,61.6302,61.7321,22030.0
2018-10-16 10:35:00,72.66,72.74,72.61,72.71,23643.0,61.7236,61.7916,61.6811,61.7661,23643.0
2018-10-16 10:40:00,72.74,72.91,72.7,72.89,31351.0,61.7916,61.936,61.7576,61.919,31351.0
2018-10-16 10:45:00,72.89,72.9,72.85,72.88,23303.0,61.919,61.9275,61.885,61.9105,23303.0
2018-10-16 10:50:00,72.89,73.04,72.88,72.93,38294.0,61.919,62.0464,61.9105,61.953,38294.0
2018-10-16 10:55:00,72.95,72.99,72.81,72.82,33569.0,61.97,62.0039,61.851,61.8595,33569.0
2018-10-16 11:00:00,72.82,72.82,72.71,72.79,19577.0,61.8595,61.8595,61.7661,61.834,19577.0
2018-10-16 11:05:00,72.8,72.81,72.71,72.75,24728.0,61.8425,61.851,61.7661,61.8001,24728.0
2018-10-16 11:10:00,72.74,72.89,72.71,72.89,41558.0,61.7916,61.919,61.7661,61.919,41558.0
2018-10-16 11:15:00,72.92,72.93,72.89,72.9,29262.0,61.9445,61.953,61.919,61.9275,29262.0
2018-10-16 11:20:00,72.91,72.94,72.87,72.92,11766.0,61.936,61.9615,61.902,61.9445,11766.0
2018-10-16 11:25:00,72.92,72.93,72.86,72.9,10686.0,61.9445,61.953,61.8935,61.9275,10686.0
2018-10-16 11:30:00,72.9,73.0,72.84,73.0,17504.0,61.9275,62.0124,61.8765,62.0124,17504.0
2018-10-16 11:35:00,72.99,73.0,72.92,72.95,14810.0,62.0039,62.0124,61.9445,61.97,14810.0
2018-10-16 11:40:00,72.96,73.0,72.93,72.97,16541.0,61.9784,62.0124,61.953,61.9869,16541.0
2018-10-16 11:45:00,72.97,73.02,72.96,72.97,16240.0,61.9869,62.0294,61.9784,61.9869,16240.0
2018-10-16 11:50:00,72.98,73.01,72.88,72.97,11772.0,61.9954,62.0209,61.9105,61.9869,11772.0
2018-10-16 11:55:00,72.98,73.08,72.98,73.08,10761.0,61.9954,62.0804,61.9954,62.0804,10761.0
2018-10-16 12:00:00,73.08,73.1,73.03,73.06,11622.0,62.0804,62.0974,62.0379,62.0634,11622.0
2018-10-16 12:05:00,73.06,73.16,73.06,73.14,19216.0,62.0634,62.1483,62.0634,62.1314,19216.0
2018-10-16 12:10:00,73.14,73.14,73.06,73.09,11957.0,62.1314,62.1314,62.0634,62.0889,11957.0
2018-10-16 12:15:00,73.08,73.13,72.97,73.01,10664.0,62.0804,62.1229,61.9869,62.0209,10664.0
2018-10-16 12:20:00,73.0,73.03,72.93,72.93,9502.0,62.0124,62.0379,61.953,61.953,9502.0
2018-10-16 12:25:00,72.93,72.97,72.9,72.96,12889.0,61.953,61.9869,61.9275,61.9784,12889.0
2018-10-16 12:30:00,72.95,72.98,72.91,72.95,15227.0,61.97,61.9954,61.936,61.97,15227.0
2018-10-16 12:35:00,72.96,73.04,72.94,73.04,11828.0,61.9784,62.0464,61.9615,62.0464,11828.0
2018-10-16 12:40:00,73.03,73.15,73.03,73.13,17295.0,62.0379,62.1398,62.0379,62.1229,17295.0
2018-10-16 12:45:00,73.14,73.15,73.08,73.15,12092.0,62.1314,62.1398,62.0804,62.1398,12092.0
2018-10-16 12:50:00,73.15,73.23,73.14,73.22,22670.0,62.1398,62.2078,62.1314,62.1993,22670.0
2018-10-16 12:55:00,73.21,73.21,73.08,73.1,29650.0,62.1908,62.1908,62.0804,62.0974,29650.0
2018-10-16 13:00:00,73.09,73.15,73.08,73.1,16353.0,62.0889,62.1398,62.0804,62.0974,16353.0
2018-10-16 13:05:00,73.09,73.09,73.04,73.08,13163.0,62.0889,62.0889,62.0464,62.0804,13163.0
2018-10-16 13:10:00,73.07,73.11,73.07,73.11,9214.0,62.0719,62.1059,62.0719,62.1059,9214.0
2018-10-16 13:15:00,73.11,73.15,73.08,73.08,14011.0,62.1059,62.1398,62.0804,62.0804,14011.0
2018-10-16 13:20:00,73.07,73.07,73.01,73.01,9994.0,62.0719,62.0719,62.0209,62.0209,9994.0
2018-10-16 13:25:00,73.02,73.07,72.99,73.07,7421.0,62.0294,62.0719,62.0039,62.0719,7421.0
2018-10-16 13:30:00,73.08,73.14,73.06,73.1,16980.0,62.0804,62.1314,62.0634,62.0974,16980.0
2018-10-16 13:35:00,73.09,73.09,73.02,73.07,8813.0,62.0889,62.0889,62.0294,62.0719,8813.0
2018-10-16 13:40:00,73.08,73.12,73.07,73.12,39976.0,62.0804,62.1144,62.0719,62.1144,39976.0
2018-10-16 13:45:00,73.12,73.24,73.12,73.22,24931.0,62.1144,62.2163,62.1144,62.1993,24931.0
2018-10-16 13:50:00,73.22,73.24,73.13,73.16,9701.0,62.1993,62.2163,62.1229,62.1483,9701.0
2018-10-16 13:55:00,73.17,73.17,73.07,73.09,12249.0,62.1568,62.1568,62.0719,62.0889,12249.0
2018-10-16 14:00:00,73.09,73.14,73.08,73.13,16687.0,62.0889,62.1314,62.0804,62.1229,16687.0
2018-10-16 14:05:00,73.13,73.19,73.12,73.15,16724.0,62.1229,62.1738,62.1144,62.1398,16724.0
2018-10-16 14:10:00,73.15,73.19,73.12,73.13,39631.0,62.1398,62.1738,62.1144,62.1229,39631.0
2018-10-16 14:15:00,73.14,73.14,73.07,73.08,12733.0,62.1314,62.1314,62.0719,62.0804,12733.0
2018-10-16 14:20:00,73.1,73.14,73.05,73.09,24775.0,62.0974,62.1314,62.0549,62.0889,24775.0
2018-10-16 14:25:00,73.09,73.23,73.09,73.22,18726.0,62.0889,62.2078,62.0889,62.1993,18726.0
2018-10-16 14:30:00,73.23,73.29,73.23,73.24,23491.0,62.2078,62.2588,62.2078,62.2163,23491.0
2018-10-16 14:35:00,73.24,73.28,73.23,73.26,25273.0,62.2163,62.2503,62.2078,62.2333,25273.0
2018-10-16 14:40:00,73.26,73.3,73.25,73.27,20604.0,62.2333,62.2673,62.2248,62.2418,20604.0
2018-10-16 14:45:00,73.27,73.3,73.23,73.27,20871.0,62.2418,62.2673,62.2078,62.2418,20871.0
2018-10-16 14:50:00,73.28,73.3,73.22,73.27,21012.0,62.2503,62.2673,62.1993,62.2418,21012.0
2018-10-16 14:55:00,73.27,73.28,73.19,73.2,47106.0,62.2418,62.2503,62.1738,62.1823,47106.0
2018-10-16 15:00:00,73.21,73.21,73.15,73.17,29518.0,62.1908,62.1908,62.1398,62.1568,29518.0
2018-10-16 15:05:00,73.17,73.2,73.13,73.19,178700.0,62.1568,62.1823,62.1229,62.1738,178700.0
2018-10-16 15:10:00,73.19,73.25,73.15,73.25,42186.0,62.1738,62.2248,62.1398,62.2248,42186.0
2018-10-16 15:15:00,73.25,73.31,73.21,73.27,105618.0,62.2248,62.2758,62.1908,62.2418,105618.0
2018-10-16 15:20:00,73.27,73.27,73.14,73.16,37790.0,62.2418,62.2418,62.1314,62.1483,37790.0
2018-10-16 15:25:00,73.17,73.21,73.1,73.15,56265.0,62.1568,62.1908,62.0974,62.1398,56265.0
2018-10-16 15:30:00,73.15,73.24,73.1,73.23,166505.0,62.1398,62.2163,62.0974,62.2078,166505.0
2018-10-16 15:35:00,73.24,73.35,73.24,73.34,50894.0,62.2163,62.3097,62.2163,62.3013,50894.0
2018-10-16 15:40:00,73.34,73.45,73.33,73.45,99108.0,62.3013,62.3947,62.2928,62.3947,99108.0
2018-10-16 15:45:00,73.45,73.59,73.45,73.56,98239.0,62.3947,62.5136,62.3947,62.4881,98239.0
2018-10-16 15:50:00,73.56,73.58,73.48,73.57,108345.0,62.4881,62.5051,62.4202,62.4966,108345.0
2018-10-16 15:55:00,73.57,73.66,73.56,73.57,383730.0,62.4966,62.5731,62.4881,62.4966,383730.0
2018-10-17 09:30:00,73.47,73.58,73.12,73.48,83840.0,62.4117,62.5051,62.1144,62.4202,83840.0
2018-10-17 09:35:00,73.48,73.49,73.19,73.19,56409.0,62.4202,62.4287,62.1738,62.1738,56409.0
2018-10-17 09:40:00,73.21,73.5,73.21,73.5,41182.0,62.1908,62.4372,62.1908,62.4372,41182.0
2018-10-17 09:45:00,73.5,73.5,73.15,73.21,18930.0,62.4372,62.4372,62.1398,62.1908,18930.0
2018-10-17 09:50:00,73.19,73.33,73.16,73.24,19953.0,62.1738,62.2928,62.1483,62.2163,19953.0
2018-10-17 09:55:00,73.22,73.25,73.09,73.13,20862.0,62.1993,62.2248,62.0889,62.1229,20862.0
2018-10-17 10:00:00,73.12,73.2,73.04,73.17,25821.0,62.1144,62.1823,62.0464,62.1568,25821.0
2018-10-17 10:05:00,73.17,73.32,73.13,73.31,24772.0,62.1568,62.2843,62.1229,62.2758,24772.0
2018-10-17 10:10:00,73.32,73.34,73.1,73.1,28034.0,62.2843,62.3013,62.0974,62.0974,28034.0
2018-10-17 10:15:00,73.12,73.17,73.07,73.11,19322.0,62.1144,62.1568,62.0719,62.1059,19322.0
2018-10-17 10:20:00,73.11,73.18,73.02,73.04,13498.0,62.1059,62.1653,62.0294,62.0464,13498.0
2018-10-17 10:25:00,73.05,73.19,73.04,73.14,16680.0,62.0549,62.1738,62.0464,62.1314,16680.0
2018-10-17 10:30:00,73.13,73.18,72.94,72.96,46675.0,62.1229,62.1653,61.9615,61.9784,46675.0
2018-10-17 10:35:00,72.96,72.98,72.91,72.96,28749.0,61.9784,61.9954,61.936,61.9784,28749.0
2018-10-17 10:40:00,72.96,72.97,72.84,72.89,15146.0,61.9784,61.9869,61.8765,61.919,15146.0
2018-10-17 10:45:00,72.87,72.94,72.76,72.94,24377.0,61.902,61.9615,61.8086,61.9615,24377.0
2018-10-17 10:50:00,72.92,72.97,72.86,72.95,19889.0,61.9445,61.9869,61.8935,61.97,19889.0
2018-10-17 10:55:00,72.98,73.02,72.9,72.91,13080.0,61.9954,62.0294,61.9275,61.936,13080.0
2018-10-17 11:00:00,72.9,72.92,72.75,72.76,13753.0,61.9275,61.9445,61.8001,61.8086,13753.0
2018-10-17 11:05:00,72.74,72.97,72.71,72.92,15884.0,61.7916,61.9869,61.7661,61.9445,15884.0
2018-10-17 11:10:00,72.92,72.93,72.86,72.89,13116.0,61.9445,61.953,61.8935,61.919,13116.0
2018-10-17 11:15:00,72.9,72.91,72.79,72.86,13558.0,61.9275,61.936,61.834,61.8935,13558.0
2018-10-17 11:20:00,72.88,73.0,72.87,72.96,15789.0,61.9105,62.0124,61.902,61.9784,15789.0
2018-10-17 11:25:00,72.95,72.97,72.89,72.97,16064.0,61.97,61.9869,61.919,61.9869,16064.0
2018-10-17 11:30:00,72.97,73.02,72.89,72.9,16328.0,61.9869,62.0294,61.919,61.9275,16328.0
2018-10-17 11:35:00,72.92,72.96,72.89,72.93,16774.0,61.9445,61.9784,61.919,61.953,16774.0
2018-10-17 11:40:00,72.94,73.25,72.93,73.25,21019.0,61.9615,62.2248,61.953,62.2248,21019.0
2018-10-17 11:45:00,73.23,73.33,73.18,73.26,17995.0,62.2078,62.2928,62.1653,62.2333,17995.0
2018-10-17 11:50:00,73.27,73.32,73.22,73.23,16773.0,62.2418,62.2843,62.1993,62.2078,16773.0
2018-10-17 11:55:00,73.21,73.39,73.2,73.39,12506.0,62.1908,62.3437,62.1823,62.3437,12506.0
2018-10-17 12:00:00,73.4,73.47,73.38,73.42,32030.0,62.3522,62.4117,62.3352,62.3692,32030.0
2018-10-17 12:05:00,73.4,73.51,73.4,73.48,20087.0,62.3522,62.4457,62.3522,62.4202,20087.0
2018-10-17 12:10:00,73.47,73.57,73.4,73.55,30869.0,62.4117,62.4966,62.3522,62.4796,30869.0
2018-10-17 12:15:00,73.56,73.59,73.49,73.54,15387.0,62.4881,62.5136,62.4287,62.4711,15387.0
2018-10-17 12:20:00,73.57,73.62,73.52,73.61,18405.0,62.4966,62.5391,62.4542,62.5306,18405.0
2018-10-17 12:25:00,73.61,73.66,73.56,73.56,16905.0,62.5306,62.5731,62.4881,62.4881,16905.0
2018-10-17 12:30:00,73.56,73.58,73.53,73.55,11315.0,62.4881,62.5051,62.4627,62.4796,11315.0
2018-10-17 12:35:00,73.56,73.58,73.55,73.58,19019.0,62.4881,62.5051,62.4796,62.5051,19019.0
2018-10-17 12:40:00,73.58,73.67,73.58,73.6,13962.0,62.5051,62.5816,62.5051,62.5221,13962.0
2018-10-17 12:45:00,73.59,73.6,73.49,73.49,17503.0,62.5136,62.5221,62.4287,62.4287,17503.0
2018-10-17 12:50:00,73.5,73.62,73.48,73.59,13801.0,62.4372,62.5391,62.4202,62.5136,13801.0
2018-10-17 12:55:00,73.61,73.64,73.59,73.64,8714.0,62.5306,62.5561,62.5136,62.5561,8714.0
2018-10-17 13:00:00,73.65,73.67,73.57,73.64,11735.0,62.5646,62.5816,62.4966,62.5561,11735.0
2018-10-17 13:05:00,73.65,73.7,73.61,73.63,11436.0,62.5646,62.6071,62.5306,62.5476,11436.0
2018-10-17 13:10:00,73.6,73.67,73.6,73.63,9749.0,62.5221,62.5816,62.5221,62.5476,9749.0
2018-10-17 13:15:00,73.64,73.65,73.57,73.63,10483.0,62.5561,62.5646,62.4966,62.5476,10483.0
2018-10-17 13:20:00,73.62,73.71,73.62,73.64,12961.0,62.5391,62.6156,62.5391,62.5561,12961.0
2018-10-17 13:25:00,73.64,73.64,73.55,73.59,10575.0,62.5561,62.5561,62.4796,62.5136,10575.0
2018-10-17 13:30:00,73.59,73.68,73.55,73.66,11698.0,62.5136,62.5901,62.4796,62.5731,11698.0
2018-10-17 13:35:00,73.66,73.73,73.62,73.68,16303.0,62.5731,62.6326,62.5391,62.5901,16303.0
2018-10-17 13:40:00,73.68,73.72,73.68,73.69,13313.0,62.5901,62.6241,62.5901,62.5986,13313.0
2018-10-17 13:45:00,73.68,73.71,73.64,73.68,22028.0,62.5901,62.6156,62.5561,62.5901,22028.0
2018-10-17 13:50:00,73.67,73.76,73.66,73.72,17376.0,62.5816,62.658,62.5731,62.6241,17376.0
2018-10-17 13:55:00,73.73,73.78,73.69,73.77,13074.0,62.6326,62.675,62.5986,62.6665,13074.0
2018-10-17 14:00:00,73.76,73.76,73.63,73.7,46787.0,62.658,62.658,62.5476,62.6071,46787.0
2018-10-17 14:05:00,73.72,73.87,73.72,73.87,37739.0,62.6241,62.7515,62.6241,62.7515,37739.0
2018-10-17 14:10:00,73.84,73.89,73.75,73.77,115648.0,62.726,62.7685,62.6495,62.6665,115648.0
2018-10-17 14:15:00,73.76,73.77,73.65,73.69,120966.0,62.658,62.6665,62.5646,62.5986,120966.0
2018-10-17 14:20:00,73.69,73.7,73.48,73.57,53242.0,62.5986,62.6071,62.4202,62.4966,53242.0
2018-10-17 14:25:00,73.55,73.66,73.55,73.6,38074.0,62.4796,62.5731,62.4796,62.5221,38074.0
2018-10-17 14:30:00,73.59,73.66,73.56,73.59,50507.0,62.5136,62.5731,62.4881,62.5136,50507.0
2018-10-17 14:35:00,73.58,73.65,73.55,73.64,39435.0,62.5051,62.5646,62.4796,62.5561,39435.0
2018-10-17 14:40:00,73.65,73.87,73.65,73.84,35107.0,62.5646,62.7515,62.5646,62.726,35107.0
2018-10-17 14:45:00,73.86,74.07,73.85,74.04,61627.0,62.743,62.9214,62.7345,62.8959,61627.0
2018-10-17 14:50:00,74.03,74.13,73.99,74.1,156994.0,62.8874,62.9723,62.8534,62.9469,156994.0
2018-10-17 14:55:00,74.09,74.16,74.08,74.09,28490.0,62.9384,62.9978,62.9299,62.9384,28490.0
2018-10-17 15:00:00,74.09,74.09,73.98,74.03,49813.0,62.9384,62.9384,62.8449,62.8874,49813.0
2018-10-17 15:05:00,74.03,74.16,74.02,74.16,48758.0,62.8874,62.9978,62.8789,62.9978,48758.0
2018-10-17 15:10:00,74.16,74.28,74.15,74.2,64070.0,62.9978,63.0998,62.9893,63.0318,64070.0
2018-10-17 15:15:00,74.2,74.21,74.09,74.14,113777.0,63.0318,63.0403,62.9384,62.9808,113777.0
2018-10-17 15:20:00,74.13,74.15,74.03,74.11,51815.0,62.9723,62.9893,62.8874,62.9554,51815.0
2018-10-17 15:25:00,74.11,74.31,74.09,74.17,51938.0,62.9554,63.1253,62.9384,63.0063,51938.0
2018-10-17 15:30:00,74.18,74.2,73.84,73.9,52111.0,63.0148,63.0318,62.726,62.777,52111.0
2018-10-17 15:35:00,73.9,73.94,73.86,73.9,49778.0,62.777,62.8109,62.743,62.777,49778.0
2018-10-17 15:40:00,73.89,73.92,73.73,73.83,82213.0,62.7685,62.794,62.6326,62.7175,82213.0
2018-10-17 15:45:00,73.85,74.0,73.79,73.92,113643.0,62.7345,62.8619,62.6835,62.794,113643.0
2018-10-17 15:50:00,73.91,74.08,73.89,74.06,127287.0,62.7855,62.9299,62.7685,62.9129,127287.0
2018-10-17 15:55:00,74.05,74.05,73.91,74.01,208596.0,62.9044,62.9044,62.7855,62.8704,208596.0
2018-10-18 09:30:00,73.65,73.65,73.33,73.39,59443.0,62.5646,62.5646,62.2928,62.3437,59443.0
2018-10-18 09:35:00,73.43,73.68,73.31,73.68,19447.0,62.3777,62.5901,62.2758,62.5901,19447.0
2018-10-18 09:40:00,73.68,73.92,73.67,73.92,24360.0,62.5901,62.794,62.5816,62.794,24360.0
2018-10-18 09:45:00,73.88,74.23,73.86,74.14,46913.0,62.76,63.0573,62.743,62.9808,46913.0
2018-10-18 09:50:00,74.16,74.26,74.02,74.08,57064.0,62.9978,63.0828,62.8789,62.9299,57064.0
2018-10-18 09:55:00,74.08,74.12,73.94,74.05,28700.0,62.9299,62.9639,62.8109,62.9044,28700.0
2018-10-18 10:00:00,74.03,74.13,74.0,74.06,39741.0,62.8874,62.9723,62.8619,62.9129,39741.0
2018-10-18 10:05:00,74.06,74.1,73.84,73.87,35542.0,62.9129,62.9469,62.726,62.7515,35542.0
2018-10-18 10:10:00,73.88,73.89,73.57,73.66,59312.0,62.76,62.7685,62.4966,62.5731,59312.0
2018-10-18 10:15:00,73.64,73.82,73.62,73.75,11903.0,62.5561,62.709,62.5391,62.6495,11903.0
2018-10-18 10:20:00,73.75,73.79,73.66,73.7,15403.0,62.6495,62.6835,62.5731,62.6071,15403.0
2018-10-18 10:25:00,73.71,73.77,73.64,73.74,15970.0,62.6156,62.6665,62.5561,62.641,15970.0
2018-10-18 10:30:00,73.73,73.85,73.7,73.8,23312.0,62.6326,62.7345,62.6071,62.692,23312.0
2018-10-18 10:35:00,73.81,73.85,73.79,73.8,14614.0,62.7005,62.7345,62.6835,62.692,14614.0
2018-10-18 10:40:00,73.82,73.85,73.76,73.78,16702.0,62.709,62.7345,62.658,62.675,16702.0
2018-10-18 10:45:00,73.79,73.85,73.69,73.72,20715.0,62.6835,62.7345,62.5986,62.6241,20715.0
2018-10-18 10:50:00,73.71,73.78,73.68,73.7,14676.0,62.6156,62.675,62.5901,62.6071,14676.0
2018-10-18 10:55:00,73.71,73.83,73.71,73.74,24986.0,62.6156,62.7175,62.6156,62.641,24986.0
2018-10-18 11:00:00,73.75,73.76,73.53,73.53,15722.0,62.6495,62.658,62.4627,62.4627,15722.0
2018-10-18 11:05:00,73.53,73.58,73.5,73.57,10731.0,62.4627,62.5051,62.4372,62.4966,10731.0
2018-10-18 11:10:00,73.57,73.6,73.44,73.46,14076.0,62.4966,62.5221,62.3862,62.4032,14076.0
2018-10-18 11:15:00,73.46,73.54,73.46,73.5,11618.0,62.4032,62.4711,62.4032,62.4372,11618.0
2018-10-18 11:20:00,73.49,73.49,73.38,73.38,32928.0,62.4287,62.4287,62.3352,62.3352,32928.0
2018-10-18 11:25:00,73.39,73.5,73.36,73.37,17565.0,62.3437,62.4372,62.3182,62.3267,17565.0
2018-10-18 11:30:00,73.36,73.39,73.09,73.09,37910.0,62.3182,62.3437,62.0889,62.0889,37910.0
2018-10-18 11:35:00,73.06,73.08,72.94,73.0,46467.0,62.0634,62.0804,61.9615,62.0124,46467.0
2018-10-18 11:40:00,73.0,73.0,72.7,72.7,71484.0,62.0124,62.0124,61.7576,61.7576,71484.0
2018-10-18 11:45:00,72.7,72.72,72.42,72.49,33527.0,61.7576,61.7746,61.5197,61.5792,33527.0
2018-10-18 11:50:00,72.51,72.53,72.29,72.53,36645.0,61.5962,61.6132,61.4093,61.6132,36645.0
2018-10-18 11:55:00,72.51,72.53,72.24,72.29,58864.0,61.5962,61.6132,61.3668,61.4093,58864.0
2018-10-18 12:00:00,72.27,72.44,72.23,72.44,46963.0,61.3923,61.5367,61.3583,61.5367,46963.0
2018-10-18 12:05:00,72.42,72.49,72.32,72.36,24655.0,61.5197,61.5792,61.4348,61.4688,24655.0
2018-10-18 12:10:00,72.37,72.43,72.27,72.35,25922.0,61.4773,61.5282,61.3923,61.4603,25922.0
2018-10-18 12:15:00,72.34,72.36,72.2,72.3,38117.0,61.4518,61.4688,61.3328,61.4178,38117.0
2018-10-18 12:20:00,72.3,72.72,72.28,72.7,15845.0,61.4178,61.7746,61.4008,61.7576,15845.0
2018-10-18 12:25:00,72.68,72.83,72.66,72.72,17377.0,61.7406,61.868,61.7236,61.7746,17377.0
2018-10-18 12:30:00,72.66,72.81,72.61,72.8,11870.0,61.7236,61.851,61.6811,61.8425,11870.0
2018-10-18 12:35:00,72.81,72.88,72.73,72.85,16113.0,61.851,61.9105,61.7831,61.885,16113.0
2018-10-18 12:40:00,72.87,73.01,72.86,72.89,26556.0,61.902,62.0209,61.8935,61.919,26556.0
2018-10-18 12:45:00,72.88,72.9,72.69,72.74,8123.0,61.9105,61.9275,61.7491,61.7916,8123.0
2018-10-18 12:50:00,72.73,72.75,72.62,72.65,8132.0,61.7831,61.8001,61.6896,61.7151,8132.0
2018-10-18 12:55:00,72.65,72.78,72.65,72.71,12340.0,61.7151,61.8255,61.7151,61.7661,12340.0
2018-10-18 13:00:00,72.7,72.76,72.61,72.67,10964.0,61.7576,61.8086,61.6811,61.7321,10964.0
2018-10-18 13:05:00,72.66,72.66,72.5,72.57,11751.0,61.7236,61.7236,61.5877,61.6471,11751.0
2018-10-18 13:10:00,72.54,72.58,72.42,72.48,15941.0,61.6217,61.6556,61.5197,61.5707,15941.0
2018-10-18 13:15:00,72.47,72.51,72.34,72.34,14937.0,61.5622,61.5962,61.4518,61.4518,14937.0
2018-10-18 13:20:00,72.37,72.43,72.3,72.33,13217.0,61.4773,61.5282,61.4178,61.4433,13217.0
2018-10-18 13:25:00,72.3,72.37,72.21,72.31,22314.0,61.4178,61.4773,61.3413,61.4263,22314.0
2018-10-18 13:30:00,72.33,72.35,72.17,72.31,20740.0,61.4433,61.4603,61.3074,61.4263,20740.0
2018-10-18 13:35:00,72.31,72.33,72.17,72.26,18795.0,61.4263,61.4433,61.3074,61.3838,18795.0
2018-10-18 13:40:00,72.27,72.27,71.93,71.99,17979.0,61.3923,61.3923,61.1035,61.1544,17979.0
2018-10-18 13:45:00,72.0,72.12,71.95,72.06,15679.0,61.1629,61.2649,61.1205,61.2139,15679.0
2018-10-18 13:50:00,72.12,72.12,71.97,72.06,20289.0,61.2649,61.2649,61.1375,61.2139,20289.0
2018-10-18 13:55:00,72.06,72.14,72.04,72.11,14929.0,61.2139,61.2819,61.1969,61.2564,14929.0
2018-10-18 14:00:00,72.11,72.34,72.11,72.23,19130.0,61.2564,61.4518,61.2564,61.3583,19130.0
2018-10-18 14:05:00,72.22,72.45,72.21,72.38,10137.0,61.3498,61.5452,61.3413,61.4857,10137.0
2018-10-18 14:10:00,72.36,72.43,72.31,72.39,16185.0,61.4688,61.5282,61.4263,61.4942,16185.0
2018-10-18 14:15:00,72.38,72.38,72.2,72.22,14119.0,61.4857,61.4857,61.3328,61.3498,14119.0
2018-10-18 14:20:00,72.2,72.55,72.19,72.52,21035.0,61.3328,61.6302,61.3243,61.6047,21035.0
2018-10-18 14:25:00,72.5,72.52,72.32,72.39,15561.0,61.5877,61.6047,61.4348,61.4942,15561.0
2018-10-18 14:30:00,72.41,72.41,72.24,72.34,13362.0,61.5112,61.5112,61.3668,61.4518,13362.0
2018-10-18 14:35:00,72.33,72.49,72.32,72.36,15079.0,61.4433,61.5792,61.4348,61.4688,15079.0
2018-10-18 14:40:00,72.33,72.57,72.33,72.56,15311.0,61.4433,61.6471,61.4433,61.6387,15311.0
2018-10-18 14:45:00,72.59,72.68,72.46,72.48,16771.0,61.6641,61.7406,61.5537,61.5707,16771.0
2018-10-18 14:50:00,72.47,72.62,72.46,72.62,15914.0,61.5622,61.6896,61.5537,61.6896,15914.0
2018-10-18 14:55:00,72.62,72.62,72.46,72.49,29637.0,61.6896,61.6896,61.5537,61.5792,29637.0
2018-10-18 15:00:00,72.49,72.54,72.34,72.34,21922.0,61.5792,61.6217,61.4518,61.4518,21922.0
2018-10-18 15:05:00,72.33,72.35,72.26,72.31,20568.0,61.4433,61.4603,61.3838,61.4263,20568.0
2018-10-18 15:10:00,72.32,72.32,72.23,72.25,24080.0,61.4348,61.4348,61.3583,61.3753,24080.0
2018-10-18 15:15:00,72.26,72.51,72.26,72.39,35504.0,61.3838,61.5962,61.3838,61.4942,35504.0
2018-10-18 15:20:00,72.4,72.54,72.36,72.52,44021.0,61.5027,61.6217,61.4688,61.6047,44021.0
2018-10-18 15:25:00,72.51,72.59,72.47,72.5,26856.0,61.5962,61.6641,61.5622,61.5877,26856.0
2018-10-18 15:30:00,72.49,72.49,72.32,72.34,47297.0,61.5792,61.5792,61.4348,61.4518,47297.0
2018-10-18 15:35:00,72.33,72.49,72.31,72.49,45375.0,61.4433,61.5792,61.4263,61.5792,45375.0
2018-10-18 15:40:00,72.5,72.59,72.34,72.36,66276.0,61.5877,61.6641,61.4518,61.4688,66276.0
2018-10-18 15:45:00,72.39,72.52,72.34,72.45,61782.0,61.4942,61.6047,61.4518,61.5452,61782.0
2018-10-18 15:50:00,72.44,72.45,72.35,72.4,50167.0,61.5367,61.5452,61.4603,61.5027,50167.0
2018-10-18 15:55:00,72.39,72.47,72.35,72.46,132505.0,61.4942,61.5622,61.4603,61.5537,132505.0
2018-10-19 09:30:00,72.56,72.79,72.41,72.5,225960.0,61.6387,61.834,61.5112,61.5877,225960.0
2018-10-19 09:35:00,72.52,72.82,72.48,72.72,22830.0,61.6047,61.8595,61.5707,61.7746,22830.0
2018-10-19 09:40:00,72.72,72.82,72.63,72.71,17128.0,61.7746,61.8595,61.6981,61.7661,17128.0
2018-10-19 09:45:00,72.75,72.9,72.74,72.89,40702.0,61.8001,61.9275,61.7916,61.919,40702.0
2018-10-19 09:50:00,72.9,73.05,72.88,73.04,30970.0,61.9275,62.0549,61.9105,62.0464,30970.0
2018-10-19 09:55:00,73.07,73.12,72.96,73.11,45622.0,62.0719,62.1144,61.9784,62.1059,45622.0
2018-10-19 10:00:00,73.12,73.37,73.1,73.32,46913.0,62.1144,62.3267,62.0974,62.2843,46913.0
2018-10-19 10:05:00,73.31,73.35,73.14,73.2,22728.0,62.2758,62.3097,62.1314,62.1823,22728.0
2018-10-19 10:10:00,73.17,73.26,73.15,73.15,25841.0,62.1568,62.2333,62.1398,62.1398,25841.0
2018-10-19 10:15:00,73.15,73.22,73.09,73.09,15668.0,62.1398,62.1993,62.0889,62.0889,15668.0
2018-10-19 10:20:00,73.1,73.19,73.02,73.02,6664.0,62.0974,62.1738,62.0294,62.0294,6664.0
2018-10-19 10:25:00,73.0,73.03,72.8,72.8,29901.0,62.0124,62.0379,61.8425,61.8425,29901.0
2018-10-19 10:30:00,72.8,72.96,72.77,72.95,55004.0,61.8425,61.9784,61.817,61.97,55004.0
2018-10-19 10:35:00,72.96,72.98,72.78,72.78,9664.0,61.9784,61.9954,61.8255,61.8255,9664.0
2018-10-19 10:40:00,72.78,72.83,72.68,72.74,14383.0,61.8255,61.868,61.7406,61.7916,14383.0
2018-10-19 10:45:00,72.75,72.76,72.63,72.71,37418.0,61.8001,61.8086,61.6981,61.7661,37418.0
2018-10-19 10:50:00,72.68,72.69,72.58,72.62,13871.0,61.7406,61.7491,61.6556,61.6896,13871.0
2018-10-19 10:55:00,72.62,72.7,72.58,72.7,16681.0,61.6896,61.7576,61.6556,61.7576,16681.0
2018-10-19 11:00:00,72.69,72.74,72.62,72.62,25755.0,61.7491,61.7916,61.6896,61.6896,25755.0
2018-10-19 11:05:00,72.6,72.71,72.58,72.69,22374.0,61.6726,61.7661,61.6556,61.7491,22374.0
2018-10-19 11:10:00,72.7,72.79,72.66,72.71,29379.0,61.7576,61.834,61.7236,61.7661,29379.0
2018-10-19 11:15:00,72.73,72.75,72.64,72.65,20893.0,61.7831,61.8001,61.7066,61.7151,20893.0
2018-10-19 11:20:00,72.66,72.71,72.56,72.58,9979.0,61.7236,61.7661,61.6387,61.6556,9979.0
2018-10-19 11:25:00,72.58,72.66,72.58,72.58,11877.0,61.6556,61.7236,61.6556,61.6556,11877.0
2018-10-19 11:30:00,72.57,72.57,72.32,72.32,8997.0,61.6471,61.6471,61.4348,61.4348,8997.0
2018-10-19 11:35:00,72.35,72.35,72.24,72.32,8113.0,61.4603,61.4603,61.3668,61.4348,8113.0
2018-10-19 11:40:00,72.31,72.4,72.25,72.38,12561.0,61.4263,61.5027,61.3753,61.4857,12561.0
2018-10-19 11:45:00,72.37,72.4,72.33,72.33,9411.0,61.4773,61.5027,61.4433,61.4433,9411.0
2018-10-19 11:50:00,72.34,72.5,72.33,72.36,10881.0,61.4518,61.5877,61.4433,61.4688,10881.0
2018-10-19 11:55:00,72.34,72.6,72.32,72.56,16493.0,61.4518,61.6726,61.4348,61.6387,16493.0
2018-10-19 12:00:00,72.58,72.63,72.4,72.47,14793.0,61.6556,61.6981,61.5027,61.5622,14793.0
2018-10-19 12:05:00,72.47,72.55,72.42,72.48,14871.0,61.5622,61.6302,61.5197,61.5707,14871.0
2018-10-19 12:10:00,72.48,72.49,72.29,72.35,45276.0,61.5707,61.5792,61.4093,61.4603,45276.0
2018-10-19 12:15:00,72.33,72.41,72.23,72.31,11177.0,61.4433,61.5112,61.3583,61.4263,11177.0
2018-10-19 12:20:00,72.25,72.27,72.18,72.23,6861.0,61.3753,61.3923,61.3158,61.3583,6861.0
2018-10-19 12:25:00,72.2,72.22,72.11,72.19,11468.0,61.3328,61.3498,61.2564,61.3243,11468.0
2018-10-19 12:30:00,72.19,72.22,72.02,72.02,8093.0,61.3243,61.3498,61.1799,61.1799,8093.0
2018-10-19 12:35:00,72.03,72.1,72.0,72.07,13961.0,61.1884,61.2479,61.1629,61.2224,13961.0
2018-10-19 12:40:00,72.08,72.14,71.97,72.12,12112.0,61.2309,61.2819,61.1375,61.2649,12112.0
2018-10-19 12:45:00,72.13,72.21,72.11,72.17,16077.0,61.2734,61.3413,61.2564,61.3074,16077.0
2018-10-19 12:50:00,72.19,72.32,72.13,72.31,36275.0,61.3243,61.4348,61.2734,61.4263,36275.0
2018-10-19 12:55:00,72.32,72.35,72.27,72.28,14789.0,61.4348,61.4603,61.3923,61.4008,14789.0
2018-10-19 13:00:00,72.27,72.27,72.16,72.21,15931.0,61.3923,61.3923,61.2989,61.3413,15931.0
2018-10-19 13:05:00,72.21,72.26,72.14,72.25,18845.0,61.3413,61.3838,61.2819,61.3753,18845.0
2018-10-19 13:10:00,72.24,72.52,72.24,72.47,17341.0,61.3668,61.6047,61.3668,61.5622,17341.0
2018-10-19 13:15:00,72.48,72.58,72.45,72.47,13626.0,61.5707,61.6556,61.5452,61.5622,13626.0
2018-10-19 13:20:00,72.47,72.49,72.35,72.39,13885.0,61.5622,61.5792,61.4603,61.4942,13885.0
2018-10-19 13:25:00,72.42,72.47,72.3,72.37,10717.0,61.5197,61.5622,61.4178,61.4773,10717.0
2018-10-19 13:30:00,72.37,72.44,72.33,72.4,8159.0,61.4773,61.5367,61.4433,61.5027,8159.0
2018-10-19 13:35:00,72.4,72.4,72.35,72.38,9666.0,61.5027,61.5027,61.4603,61.4857,9666.0
2018-10-19 13:40:00,72.39,72.5,72.31,72.34,16207.0,61.4942,61.5877,61.4263,61.4518,16207.0
2018-10-19 13:45:00,72.33,72.43,72.32,72.43,7426.0,61.4433,61.5282,61.4348,61.5282,7426.0
2018-10-19 13:50:00,72.41,72.45,72.33,72.36,8782.0,61.5112,61.5452,61.4433,61.4688,8782.0
2018-10-19 13:55:00,72.37,72.4,72.33,72.35,7991.0,61.4773,61.5027,61.4433,61.4603,7991.0
2018-10-19 14:00:00,72.33,72.34,72.08,72.1,13094.0,61.4433,61.4518,61.2309,61.2479,13094.0
2018-10-19 14:05:00,72.07,72.1,71.93,72.09,18131.0,61.2224,61.2479,61.1035,61.2394,18131.0
2018-10-19 14:10:00,72.09,72.2,72.07,72.18,30789.0,61.2394,61.3328,61.2224,61.3158,30789.0
2018-10-19 14:15:00,72.18,72.26,72.17,72.25,145280.0,61.3158,61.3838,61.3074,61.3753,145280.0
2018-10-19 14:20:00,72.25,72.45,72.21,72.44,30927.0,61.3753,61.5452,61.3413,61.5367,30927.0
2018-10-19 14:25:00,72.44,72.47,72.38,72.4,14138.0,61.5367,61.5622,61.4857,61.5027,14138.0
2018-10-19 14:30:00,72.41,72.57,72.35,72.39,72042.0,61.5112,61.6471,61.4603,61.4942,72042.0
2018-10-19 14:35:00,72.39,72.53,72.38,72.5,19472.0,61.4942,61.6132,61.4857,61.5877,19472.0
2018-10-19 14:40:00,72.51,72.52,72.47,72.5,45358.0,61.5962,61.6047,61.5622,61.5877,45358.0
2018-10-19 14:45:00,72.5,72.65,72.47,72.63,26257.0,61.5877,61.7151,61.5622,61.6981,26257.0
2018-10-19 14:50:00,72.63,72.66,72.54,72.6,25741.0,61.6981,61.7236,61.6217,61.6726,25741.0
2018-10-19 14:55:00,72.59,72.6,72.43,72.43,19962.0,61.6641,61.6726,61.5282,61.5282,19962.0
2018-10-19 15:00:00,72.45,72.48,72.32,72.36,22081.0,61.5452,61.5707,61.4348,61.4688,22081.0
2018-10-19 15:05:00,72.35,72.4,72.29,72.38,33912.0,61.4603,61.5027,61.4093,61.4857,33912.0
2018-10-19 15:10:00,72.38,72.42,72.25,72.3,59352.0,61.4857,61.5197,61.3753,61.4178,59352.0
2018-10-19 15:15:00,72.29,72.44,72.22,72.44,36572.0,61.4093,61.5367,61.3498,61.5367,36572.0
2018-10-19 15:20:00,72.43,72.47,72.29,72.32,25478.0,61.5282,61.5622,61.4093,61.4348,25478.0
2018-10-19 15:25:00,72.33,72.54,72.33,72.52,33437.0,61.4433,61.6217,61.4433,61.6047,33437.0
2018-10-19 15:30:00,72.51,72.51,72.4,72.46,28592.0,61.5962,61.5962,61.5027,61.5537,28592.0
2018-10-19 15:35:00,72.46,72.51,72.28,72.29,59488.0,61.5537,61.5962,61.4008,61.4093,59488.0
2018-10-19 15:40:00,72.29,72.38,72.25,72.38,37834.0,61.4093,61.4857,61.3753,61.4857,37834.0
2018-10-19 15:45:00,72.38,72.41,72.29,72.34,61431.0,61.4857,61.5112,61.4093,61.4518,61431.0
2018-10-19 15:50:00,72.34,72.45,72.33,72.36,68363.0,61.4518,61.5452,61.4433,61.4688,68363.0
2018-10-19 15:55:00,72.35,72.35,72.23,72.25,168178.0,61.4603,61.4603,61.3583,61.3753,168178.0
2018-10-22 09:30:00,72.65,72.71,72.34,72.38,59944.0,61.7151,61.7661,61.4518,61.4857,59944.0
2018-10-22 09:35:00,72.38,72.38,71.99,72.08,18570.0,61.4857,61.4857,61.1544,61.2309,18570.0
2018-10-22 09:40:00,72.11,72.14,72.02,72.07,22205.0,61.2564,61.2819,61.1799,61.2224,22205.0
2018-10-22 09:45:00,72.05,72.25,72.04,72.12,22313.0,61.2054,61.3753,61.1969,61.2649,22313.0
2018-10-22 09:50:00,72.14,72.18,71.88,72.11,34742.0,61.2819,61.3158,61.061,61.2564,34742.0
2018-10-22 09:55:00,72.11,72.15,71.95,72.07,71741.0,61.2564,61.2904,61.1205,61.2224,71741.0
2018-10-22 10:00:00,72.08,72.15,72.0,72.05,25857.0,61.2309,61.2904,61.1629,61.2054,25857.0
2018-10-22 10:05:00,72.06,72.09,71.94,72.01,27176.0,61.2139,61.2394,61.112,61.1714,27176.0
2018-10-22 10:10:00,72.01,72.1,71.97,72.05,40576.0,61.1714,61.2479,61.1375,61.2054,40576.0
2018-10-22 10:15:00,72.02,72.02,71.85,71.93,34255.0,61.1799,61.1799,61.0355,61.1035,34255.0
2018-10-22 10:20:00,71.94,71.96,71.81,71.86,24303.0,61.112,61.129,61.0015,61.044,24303.0
2018-10-22 10:25:00,71.84,71.93,71.77,71.84,16779.0,61.027,61.1035,60.9676,61.027,16779.0
2018-10-22 10:30:00,71.84,71.96,71.79,71.93,16785.0,61.027,61.129,60.9845,61.1035,16785.0
2018-10-22 10:35:00,71.93,71.93,71.84,71.85,16749.0,61.1035,61.1035,61.027,61.0355,16749.0
2018-10-22 10:40:00,71.86,72.0,71.81,71.96,21895.0,61.044,61.1629,61.0015,61.129,21895.0
2018-10-22 10:45:00,71.94,72.08,71.86,72.04,19250.0,61.112,61.2309,61.044,61.1969,19250.0
2018-10-22 10:50:00,72.04,72.18,72.01,72.08,34060.0,61.1969,61.3158,61.1714,61.2309,34060.0
2018-10-22 10:55:00,72.09,72.09,72.0,72.02,19689.0,61.2394,61.2394,61.1629,61.1799,19689.0
2018-10-22 11:00:00,72.0,72.0,71.85,71.88,27452.0,61.1629,61.1629,61.0355,61.061,27452.0
2018-10-22 11:05:00,71.89,71.96,71.77,71.77,15514.0,61.0695,61.129,60.9676,60.9676,15514.0
2018-10-22 11:10:00,71.77,71.78,71.68,71.75,20897.0,60.9676,60.9761,60.8911,60.9506,20897.0
2018-10-22 11:15:00,71.76,71.81,71.68,71.78,17952.0,60.9591,61.0015,60.8911,60.9761,17952.0
2018-10-22 11:20:00,71.77,71.91,71.73,71.91,16317.0,60.9676,61.0865,60.9336,61.0865,16317.0
2018-10-22 11:25:00,71.92,71.96,71.76,71.76,14486.0,61.095,61.129,60.9591,60.9591,14486.0
2018-10-22 11:30:00,71.77,71.8,71.67,71.67,16238.0,60.9676,60.993,60.8826,60.8826,16238.0
2018-10-22 11:35:00,71.65,71.78,71.65,71.7,22729.0,60.8656,60.9761,60.8656,60.9081,22729.0
2018-10-22 11:40:00,71.71,71.71,71.61,71.68,13983.0,60.9166,60.9166,60.8316,60.8911,13983.0
2018-10-22 11:45:00,71.67,71.75,71.63,71.73,10386.0,60.8826,60.9506,60.8486,60.9336,10386.0
2018-10-22 11:50:00,71.72,71.74,71.5,71.51,17696.0,60.9251,60.9421,60.7382,60.7467,17696.0
2018-10-22 11:55:00,71.49,71.76,71.47,71.76,24670.0,60.7297,60.9591,60.7127,60.9591,24670.0
2018-10-22 12:00:00,71.77,71.84,71.74,71.81,19406.0,60.9676,61.027,60.9421,61.0015,19406.0
2018-10-22 12:05:00,71.84,71.95,71.79,71.79,33721.0,61.027,61.1205,60.9845,60.9845,33721.0
2018-10-22 12:10:00,71.78,71.91,71.64,71.66,21952.0,60.9761,61.0865,60.8571,60.8741,21952.0
2018-10-22 12:15:00,71.66,71.76,71.63,71.7,18280.0,60.8741,60.9591,60.8486,60.9081,18280.0
2018-10-22 12:20:00,71.7,71.75,71.62,71.62,10914.0,60.9081,60.9506,60.8401,60.8401,10914.0
2018-10-22 12:25:00,71.6,71.76,71.59,71.69,16860.0,60.8231,60.9591,60.8147,60.8996,16860.0
2018-10-22 12:30:00,71.7,71.75,71.68,71.74,19427.0,60.9081,60.9506,60.8911,60.9421,19427.0
2018-10-22 12:35:00,71.75,71.79,71.69,71.72,14964.0,60.9506,60.9845,60.8996,60.9251,14964.0
2018-10-22 12:40:00,71.74,71.86,71.74,71.81,12159.0,60.9421,61.044,60.9421,61.0015,12159.0
2018-10-22 12:45:00,71.83,71.87,71.76,71.76,10885.0,61.0185,61.0525,60.9591,60.9591,10885.0
2018-10-22 12:50:00,71.76,71.9,71.76,71.83,17607.0,60.9591,61.078,60.9591,61.0185,17607.0
2018-10-22 12:55:00,71.83,71.84,71.77,71.79,12674.0,61.0185,61.027,60.9676,60.9845,12674.0
2018-10-22 13:00:00,71.79,71.8,71.72,71.74,12150.0,60.9845,60.993,60.9251,60.9421,12150.0
2018-10-22 13:05:00,71.74,71.91,71.74,71.88,13714.0,60.9421,61.0865,60.9421,61.061,13714.0
2018-10-22 13:10:00,71.9,71.93,71.83,71.92,13069.0,61.078,61.1035,61.0185,61.095,13069.0
2018-10-22 13:15:00,71.91,71.97,71.89,71.97,31064.0,61.0865,61.1375,61.0695,61.1375,31064.0
2018-10-22 13:20:00,71.98,72.04,71.91,71.93,39342.0,61.146,61.1969,61.0865,61.1035,39342.0
2018-10-22 13:25:00,71.92,71.94,71.84,71.91,12329.0,61.095,61.112,61.027,61.0865,12329.0
2018-10-22 13:30:00,71.91,71.91,71.85,71.88,13919.0,61.0865,61.0865,61.0355,61.061,13919.0
2018-10-22 13:35:00,71.9,72.01,71.9,71.98,23046.0,61.078,61.1714,61.078,61.146,23046.0
2018-10-22 13:40:00,71.98,72.07,71.96,72.05,15272.0,61.146,61.2224,61.129,61.2054,15272.0
2018-10-22 13:45:00,72.06,72.1,71.96,71.99,14564.0,61.2139,61.2479,61.129,61.1544,14564.0
2018-10-22 13:50:00,71.99,72.06,71.93,72.02,14193.0,61.1544,61.2139,61.1035,61.1799,14193.0
2018-10-22 13:55:00,72.03,72.07,71.99,72.07,28360.0,61.1884,61.2224,61.1544,61.2224,28360.0
2018-10-22 14:00:00,72.04,72.1,71.97,71.98,22733.0,61.1969,61.2479,61.1375,61.146,22733.0
2018-10-22 14:05:00,71.99,72.04,71.89,71.93,22463.0,61.1544,61.1969,61.0695,61.1035,22463.0
2018-10-22 14:10:00,71.93,72.01,71.89,71.93,19032.0,61.1035,61.1714,61.0695,61.1035,19032.0
2018-10-22 14:15:00,71.92,71.95,71.84,71.86,26878.0,61.095,61.1205,61.027,61.044,26878.0
2018-10-22 14:20:00,71.87,71.88,71.82,71.82,21781.0,61.0525,61.061,61.01,61.01,21781.0
2018-10-22 14:25:00,71.84,72.04,71.82,72.02,34712.0,61.027,61.1969,61.01,61.1799,34712.0
2018-10-22 14:30:00,72.03,72.05,71.94,71.98,33013.0,61.1884,61.2054,61.112,61.146,33013.0
2018-10-22 14:35:00,71.96,72.03,71.95,71.98,22755.0,61.129,61.1884,61.1205,61.146,22755.0
2018-10-22 14:40:00,72.0,72.01,71.86,71.87,24361.0,61.1629,61.1714,61.044,61.0525,24361.0
2018-10-22 14:45:00,71.86,72.02,71.85,71.99,28774.0,61.044,61.1799,61.0355,61.1544,28774.0
2018-10-22 14:50:00,72.0,72.03,71.89,71.91,27321.0,61.1629,61.1884,61.0695,61.0865,27321.0
2018-10-22 14:55:00,71.92,71.96,71.86,71.88,31788.0,61.095,61.129,61.044,61.061,31788.0
2018-10-22 15:00:00,71.86,72.02,71.83,72.0,115989.0,61.044,61.1799,61.0185,61.1629,115989.0
2018-10-22 15:05:00,72.0,72.05,71.99,72.04,41137.0,61.1629,61.2054,61.1544,61.1969,41137.0
2018-10-22 15:10:00,72.03,72.07,71.98,72.03,51326.0,61.1884,61.2224,61.146,61.1884,51326.0
2018-10-22 15:15:00,72.04,72.05,71.93,71.94,24771.0,61.1969,61.2054,61.1035,61.112,24771.0
2018-10-22 15:20:00,71.93,71.95,71.86,71.86,28233.0,61.1035,61.1205,61.044,61.044,28233.0
2018-10-22 15:25:00,71.86,71.89,71.82,71.89,29984.0,61.044,61.0695,61.01,61.0695,29984.0
2018-10-22 15:30:00,71.88,71.96,71.83,71.96,94564.0,61.061,61.129,61.0185,61.129,94564.0
2018-10-22 15:35:00,71.97,72.07,71.88,71.88,36419.0,61.1375,61.2224,61.061,61.061,36419.0
2018-10-22 15:40:00,71.87,71.91,71.79,71.85,35781.0,61.0525,61.0865,60.9845,61.0355,35781.0
2018-10-22 15:45:00,71.84,71.9,71.76,71.8,45750.0,61.027,61.078,60.9591,60.993,45750.0
2018-10-22 15:50:00,71.8,71.84,71.75,71.81,44241.0,60.993,61.027,60.9506,61.0015,44241.0
2018-10-22 15:55:00,71.8,71.85,71.69,71.71,105343.0,60.993,61.0355,60.8996,60.9166,105343.0
2018-10-23 09:30:00,69.76,69.8,68.61,69.62,336499.0,59.2601,59.2941,58.2832,59.1412,336499.0
2018-10-23 09:35:00,69.62,69.65,69.34,69.36,72936.0,59.1412,59.1667,58.9033,58.9203,72936.0
2018-10-23 09:40:00,69.36,69.55,69.11,69.24,55399.0,58.9203,59.0817,58.7079,58.8184,55399.0
2018-10-23 09:45:00,69.23,69.51,69.17,69.4,63476.0,58.8099,59.0477,58.7589,58.9543,63476.0
2018-10-23 09:50:00,69.41,69.48,69.28,69.33,58600.0,58.9628,59.0222,58.8523,58.8948,58600.0
2018-10-23 09:55:00,69.29,69.42,69.21,69.23,27704.0,58.8608,58.9713,58.7929,58.8099,27704.0
2018-10-23 10:00:00,69.24,69.24,68.75,68.79,82165.0,58.8184,58.8184,58.4021,58.4361,82165.0
2018-10-23 10:05:00,68.79,68.81,68.6,68.65,51841.0,58.4361,58.4531,58.2747,58.3172,51841.0
2018-10-23 10:10:00,68.64,68.73,68.35,68.37,50866.0,58.3087,58.3851,58.0623,58.0793,50866.0
2018-10-23 10:15:00,68.41,68.46,68.19,68.31,45121.0,58.1133,58.1558,57.9264,58.0283,45121.0
2018-10-23 10:20:00,68.31,68.43,68.13,68.23,81868.0,58.0283,58.1303,57.8754,57.9604,81868.0
2018-10-23 10:25:00,68.23,68.43,68.18,68.4,73270.0,57.9604,58.1303,57.9179,58.1048,73270.0
2018-10-23 10:30:00,68.39,68.43,68.12,68.18,29409.0,58.0963,58.1303,57.8669,57.9179,29409.0
2018-10-23 10:35:00,68.19,68.25,68.05,68.22,42269.0,57.9264,57.9774,57.8075,57.9519,42269.0
2018-10-23 10:40:00,68.23,68.3,68.21,68.23,42605.0,57.9604,58.0198,57.9434,57.9604,42605.0
2018-10-23 10:45:00,68.22,68.46,68.12,68.45,61929.0,57.9519,58.1558,57.8669,58.1473,61929.0
2018-10-23 10:50:00,68.44,68.47,68.34,68.35,37085.0,58.1388,58.1643,58.0538,58.0623,37085.0
2018-10-23 10:55:00,68.36,68.4,68.25,68.27,47906.0,58.0708,58.1048,57.9774,57.9944,47906.0
2018-10-23 11:00:00,68.26,68.41,68.23,68.28,75512.0,57.9859,58.1133,57.9604,58.0029,75512.0
2018-10-23 11:05:00,68.3,68.49,68.29,68.38,37100.0,58.0198,58.1812,58.0114,58.0878,37100.0
2018-10-23 11:10:00,68.39,68.6,68.38,68.55,66156.0,58.0963,58.2747,58.0878,58.2322,66156.0
2018-10-23 11:15:00,68.56,68.64,68.53,68.59,54111.0,58.2407,58.3087,58.2152,58.2662,54111.0
2018-10-23 11:20:00,68.6,68.71,68.58,68.65,20819.0,58.2747,58.3681,58.2577,58.3172,20819.0
2018-10-23 11:25:00,68.65,68.71,68.58,68.59,31496.0,58.3172,58.3681,58.2577,58.2662,31496.0
2018-10-23 11:30:00,68.6,68.7,68.58,68.59,67572.0,58.2747,58.3596,58.2577,58.2662,67572.0
2018-10-23 11:35:00,68.6,68.64,68.5,68.51,25875.0,58.2747,58.3087,58.1897,58.1982,25875.0
2018-10-23 11:40:00,68.5,68.6,68.46,68.46,25229.0,58.1897,58.2747,58.1558,58.1558,25229.0
2018-10-23 11:45:00,68.45,68.58,68.37,68.37,31303.0,58.1473,58.2577,58.0793,58.0793,31303.0
2018-10-23 11:50:00,68.37,68.38,68.22,68.34,25681.0,58.0793,58.0878,57.9519,58.0538,25681.0
2018-10-23 11:55:00,68.33,68.34,68.08,68.1,24538.0,58.0453,58.0538,57.833,57.8499,24538.0
2018-10-23 12:00:00,68.08,68.14,68.05,68.1,37323.0,57.833,57.8839,57.8075,57.8499,37323.0
2018-10-23 12:05:00,68.09,68.34,68.08,68.33,46662.0,57.8415,58.0538,57.833,58.0453,46662.0
2018-10-23 12:10:00,68.35,68.37,68.29,68.35,37564.0,58.0623,58.0793,58.0114,58.0623,37564.0
2018-10-23 12:15:00,68.34,68.36,68.29,68.32,28493.0,58.0538,58.0708,58.0114,58.0368,28493.0
2018-10-23 12:20:00,68.31,68.43,68.28,68.3,55005.0,58.0283,58.1303,58.0029,58.0198,55005.0
2018-10-23 12:25:00,68.29,68.37,68.25,68.29,81097.0,58.0114,58.0793,57.9774,58.0114,81097.0
2018-10-23 12:30:00,68.29,68.54,68.29,68.54,81560.0,58.0114,58.2237,58.0114,58.2237,81560.0
2018-10-23 12:35:00,68.53,68.55,68.44,68.47,44771.0,58.2152,58.2322,58.1388,58.1643,44771.0
2018-10-23 12:40:00,68.46,68.57,68.45,68.49,50900.0,58.1558,58.2492,58.1473,58.1812,50900.0
2018-10-23 12:45:00,68.49,68.56,68.4,68.48,53546.0,58.1812,58.2407,58.1048,58.1728,53546.0
2018-10-23 12:50:00,68.48,68.49,68.36,68.42,42370.0,58.1728,58.1812,58.0708,58.1218,42370.0
2018-10-23 12:55:00,68.43,68.45,68.34,68.34,40107.0,58.1303,58.1473,58.0538,58.0538,40107.0
2018-10-23 13:00:00,68.34,68.38,68.23,68.33,189666.0,58.0538,58.0878,57.9604,58.0453,189666.0
2018-10-23 13:05:00,68.33,68.58,68.3,68.57,163012.0,58.0453,58.2577,58.0198,58.2492,163012.0
2018-10-23 13:10:00,68.58,68.62,68.48,68.48,197386.0,58.2577,58.2917,58.1728,58.1728,197386.0
2018-10-23 13:15:00,68.49,68.53,68.44,68.47,64163.0,58.1812,58.2152,58.1388,58.1643,64163.0
2018-10-23 13:20:00,68.48,68.53,68.43,68.5,61895.0,58.1728,58.2152,58.1303,58.1897,61895.0
2018-10-23 13:25:00,68.5,68.54,68.43,68.47,77198.0,58.1897,58.2237,58.1303,58.1643,77198.0
2018-10-23 13:30:00,68.47,68.51,68.44,68.48,75607.0,58.1643,58.1982,58.1388,58.1728,75607.0
2018-10-23 13:35:00,68.48,68.49,68.19,68.29,58485.0,58.1728,58.1812,57.9264,58.0114,58485.0
2018-10-23 13:40:00,68.31,68.33,68.13,68.14,32992.0,58.0283,58.0453,57.8754,57.8839,32992.0
2018-10-23 13:45:00,68.15,68.19,68.11,68.17,37956.0,57.8924,57.9264,57.8584,57.9094,37956.0
2018-10-23 13:50:00,68.16,68.31,68.12,68.14,28470.0,57.9009,58.0283,57.8669,57.8839,28470.0
2018-10-23 13:55:00,68.15,68.2,68.08,68.15,21786.0,57.8924,57.9349,57.833,57.8924,21786.0
2018-10-23 14:00:00,68.17,68.4,68.17,68.38,57784.0,57.9094,58.1048,57.9094,58.0878,57784.0
2018-10-23 14:05:00,68.36,68.44,68.3,68.43,40387.0,58.0708,58.1388,58.0198,58.1303,40387.0
2018-10-23 14:10:00,68.44,68.53,68.44,68.48,64408.0,58.1388,58.2152,58.1388,58.1728,64408.0
2018-10-23 14:15:00,68.49,68.75,68.47,68.75,49012.0,58.1812,58.4021,58.1643,58.4021,49012.0
2018-10-23 14:20:00,68.75,68.94,68.69,68.94,29652.0,58.4021,58.5635,58.3511,58.5635,29652.0
2018-10-23 14:25:00,68.94,68.97,68.76,68.86,22327.0,58.5635,58.589,58.4106,58.4956,22327.0
2018-10-23 14:30:00,68.86,69.05,68.86,69.02,33991.0,58.4956,58.657,58.4956,58.6315,33991.0
2018-10-23 14:35:00,69.02,69.17,69.0,69.12,34826.0,58.6315,58.7589,58.6145,58.7164,34826.0
2018-10-23 14:40:00,69.13,69.26,69.11,69.26,44737.0,58.7249,58.8354,58.7079,58.8354,44737.0
2018-10-23 14:45:00,69.26,69.3,69.18,69.28,27583.0,58.8354,58.8693,58.7674,58.8523,27583.0
2018-10-23 14:50:00,69.28,69.41,69.26,69.31,31318.0,58.8523,58.9628,58.8354,58.8778,31318.0
2018-10-23 14:55:00,69.3,69.4,69.26,69.34,20492.0,58.8693,58.9543,58.8354,58.9033,20492.0
2018-10-23 15:00:00,69.36,69.4,69.23,69.31,34217.0,58.9203,58.9543,58.8099,58.8778,34217.0
2018-10-23 15:05:00,69.33,69.38,69.28,69.29,27132.0,58.8948,58.9373,58.8523,58.8608,27132.0
2018-10-23 15:10:00,69.26,69.32,69.19,69.3,22522.0,58.8354,58.8863,58.7759,58.8693,22522.0
2018-10-23 15:15:00,69.31,69.36,69.2,69.22,20342.0,58.8778,58.9203,58.7844,58.8014,20342.0
2018-10-23 15:20:00,69.22,69.46,69.22,69.41,35393.0,58.8014,59.0052,58.8014,58.9628,35393.0
2018-10-23 15:25:00,69.41,69.5,69.23,69.24,35757.0,58.9628,59.0392,58.8099,58.8184,35757.0
2018-10-23 15:30:00,69.26,69.39,69.22,69.39,38732.0,58.8354,58.9458,58.8014,58.9458,38732.0
2018-10-23 15:35:00,69.38,69.39,69.04,69.06,56798.0,58.9373,58.9458,58.6485,58.6655,56798.0
2018-10-23 15:40:00,69.05,69.1,68.98,69.05,108265.0,58.657,58.6994,58.5975,58.657,108265.0
2018-10-23 15:45:00,69.06,69.15,69.0,69.12,74014.0,58.6655,58.7419,58.6145,58.7164,74014.0
2018-10-23 15:50:00,69.11,69.14,68.93,68.97,98273.0,58.7079,58.7334,58.555,58.589,98273.0
2018-10-23 15:55:00,68.98,69.01,68.88,68.96,199338.0,58.5975,58.623,58.5125,58.5805,199338.0
2018-10-24 09:30:00,68.93,69.12,68.86,69.04,62039.0,58.555,58.7164,58.4956,58.6485,62039.0
2018-10-24 09:35:00,69.04,69.18,68.88,68.98,28347.0,58.6485,58.7674,58.5125,58.5975,28347.0
2018-10-24 09:40:00,68.97,69.18,68.97,69.05,34222.0,58.589,58.7674,58.589,58.657,34222.0
2018-10-24 09:45:00,69.07,69.11,68.89,68.92,36642.0,58.6739,58.7079,58.521,58.5465,36642.0
2018-10-24 09:50:00,68.93,69.02,68.84,68.96,50437.0,58.555,58.6315,58.4786,58.5805,50437.0
2018-10-24 09:55:00,68.95,69.04,68.83,68.88,72848.0,58.572,58.6485,58.4701,58.5125,72848.0
2018-10-24 10:00:00,68.87,68.92,68.75,68.75,39329.0,58.5041,58.5465,58.4021,58.4021,39329.0
2018-10-24 10:05:00,68.75,68.8,68.54,68.63,42655.0,58.4021,58.4446,58.2237,58.3002,42655.0
2018-10-24 10:10:00,68.63,68.72,68.51,68.51,21849.0,58.3002,58.3766,58.1982,58.1982,21849.0
2018-10-24 10:15:00,68.52,68.55,68.38,68.49,27102.0,58.2067,58.2322,58.0878,58.1812,27102.0
2018-10-24 10:20:00,68.47,68.55,68.42,68.43,34235.0,58.1643,58.2322,58.1218,58.1303,34235.0
2018-10-24 10:25:00,68.44,68.49,68.34,68.39,78805.0,58.1388,58.1812,58.0538,58.0963,78805.0
2018-10-24 10:30:00,68.39,68.51,68.34,68.41,36884.0,58.0963,58.1982,58.0538,58.1133,36884.0
2018-10-24 10:35:00,68.43,68.55,68.32,68.33,27695.0,58.1303,58.2322,58.0368,58.0453,27695.0
2018-10-24 10:40:00,68.33,68.45,68.24,68.25,22883.0,58.0453,58.1473,57.9689,57.9774,22883.0
2018-10-24 10:45:00,68.26,68.26,68.09,68.17,67093.0,57.9859,57.9859,57.8415,57.9094,67093.0
2018-10-24 10:50:00,68.21,68.24,68.11,68.2,41206.0,57.9434,57.9689,57.8584,57.9349,41206.0
2018-10-24 10:55:00,68.2,68.22,68.05,68.07,14999.0,57.9349,57.9519,57.8075,57.8245,14999.0
2018-10-24 11:00:00,68.05,68.1,67.79,67.83,51222.0,57.8075,57.8499,57.5866,57.6206,51222.0
2018-10-24 11:05:00,67.81,67.85,67.44,67.51,76914.0,57.6036,57.6376,57.2893,57.3488,76914.0
2018-10-24 11:10:00,67.51,67.74,67.51,67.58,50425.0,57.3488,57.5441,57.3488,57.4082,50425.0
2018-10-24 11:15:00,67.59,67.72,67.5,67.5,42015.0,57.4167,57.5271,57.3403,57.3403,42015.0
2018-10-24 11:20:00,67.49,67.64,67.44,67.46,50851.0,57.3318,57.4592,57.2893,57.3063,50851.0
2018-10-24 11:25:00,67.47,67.56,67.33,67.35,41423.0,57.3148,57.3912,57.1958,57.2128,41423.0
2018-10-24 11:30:00,67.35,67.42,67.27,67.4,38488.0,57.2128,57.2723,57.1449,57.2553,38488.0
2018-10-24 11:35:00,67.43,67.61,67.31,67.54,26226.0,57.2808,57.4337,57.1789,57.3742,26226.0
2018-10-24 11:40:00,67.54,67.57,67.39,67.4,20681.0,57.3742,57.3997,57.2468,57.2553,20681.0
2018-10-24 11:45:00,67.41,67.87,67.41,67.83,28236.0,57.2638,57.6546,57.2638,57.6206,28236.0
2018-10-24 11:50:00,67.84,68.01,67.75,68.01,17834.0,57.6291,57.7735,57.5526,57.7735,17834.0
2018-10-24 11:55:00,68.02,68.17,68.01,68.08,25146.0,57.782,57.9094,57.7735,57.833,25146.0
2018-10-24 12:00:00,68.08,68.08,67.99,68.03,22513.0,57.833,57.833,57.7565,57.7905,22513.0
2018-10-24 12:05:00,68.04,68.12,67.94,68.0,24916.0,57.799,57.8669,57.714,57.765,24916.0
2018-10-24 12:10:00,68.0,68.06,67.94,68.06,14861.0,57.765,57.816,57.714,57.816,14861.0
2018-10-24 12:15:00,68.05,68.16,67.93,67.94,17186.0,57.8075,57.9009,57.7055,57.714,17186.0
2018-10-24 12:20:00,67.94,68.01,67.87,67.91,12437.0,57.714,57.7735,57.6546,57.6885,12437.0
2018-10-24 12:25:00,67.92,68.05,67.91,68.03,19680.0,57.697,57.8075,57.6885,57.7905,19680.0
2018-10-24 12:30:00,68.02,68.06,67.88,67.91,14937.0,57.782,57.816,57.6631,57.6885,14937.0
2018-10-24 12:35:00,67.88,67.91,67.71,67.72,17778.0,57.6631,57.6885,57.5186,57.5271,17778.0
2018-10-24 12:40:00,67.71,67.75,67.61,67.68,17356.0,57.5186,57.5526,57.4337,57.4932,17356.0
2018-10-24 12:45:00,67.68,67.71,67.64,67.66,9841.0,57.4932,57.5186,57.4592,57.4762,9841.0
2018-10-24 12:50:00,67.66,67.82,67.57,67.81,19528.0,57.4762,57.6121,57.3997,57.6036,19528.0
2018-10-24 12:55:00,67.81,67.84,67.75,67.76,16421.0,57.6036,57.6291,57.5526,57.5611,16421.0
2018-10-24 13:00:00,67.77,67.77,67.54,67.58,17315.0,57.5696,57.5696,57.3742,57.4082,17315.0
2018-10-24 13:05:00,67.57,67.61,67.46,67.48,18228.0,57.3997,57.4337,57.3063,57.3233,18228.0
2018-10-24 13:10:00,67.48,67.6,67.48,67.51,16670.0,57.3233,57.4252,57.3233,57.3488,16670.0
2018-10-24 13:15:00,67.54,67.73,67.41,67.71,19065.0,57.3742,57.5356,57.2638,57.5186,19065.0
2018-10-24 13:20:00,67.7,67.7,67.51,67.54,20146.0,57.5102,57.5102,57.3488,57.3742,20146.0
2018-10-24 13:25:00,67.52,67.52,67.31,67.33,86553.0,57.3572,57.3572,57.1789,57.1958,86553.0
2018-10-24 13:30:00,67.34,67.38,67.12,67.34,110538.0,57.2043,57.2383,57.0175,57.2043,110538.0
2018-10-24 13:35:00,67.33,67.37,67.09,67.1,95953.0,57.1958,57.2298,56.992,57.0005,95953.0
2018-10-24 13:40:00,67.08,67.28,67.08,67.25,60015.0,56.9835,57.1534,56.9835,57.1279,60015.0
2018-10-24 13:45:00,67.24,67.28,67.09,67.26,63731.0,57.1194,57.1534,56.992,57.1364,63731.0
2018-10-24 13:50:00,67.26,67.32,67.08,67.24,32543.0,57.1364,57.1874,56.9835,57.1194,32543.0
2018-10-24 13:55:00,67.23,67.24,66.96,66.99,60052.0,57.1109,57.1194,56.8815,56.907,60052.0
2018-10-24 14:00:00,66.99,67.04,66.88,67.0,42820.0,56.907,56.9495,56.8136,56.9155,42820.0
2018-10-24 14:05:00,66.97,66.97,66.76,66.78,51125.0,56.89,56.89,56.7116,56.7286,51125.0
2018-10-24 14:10:00,66.79,66.88,66.71,66.73,59088.0,56.7371,56.8136,56.6692,56.6862,59088.0
2018-10-24 14:15:00,66.72,66.87,66.6,66.81,70011.0,56.6777,56.8051,56.5757,56.7541,70011.0
2018-10-24 14:20:00,66.83,66.99,66.78,66.96,90604.0,56.7711,56.907,56.7286,56.8815,90604.0
2018-10-24 14:25:00,66.95,67.16,66.85,67.12,28877.0,56.873,57.0514,56.7881,57.0175,28877.0
2018-10-24 14:30:00,67.14,67.21,67.06,67.15,43577.0,57.0344,57.0939,56.9665,57.0429,43577.0
2018-10-24 14:35:00,67.14,67.15,66.98,67.03,51086.0,57.0344,57.0429,56.8985,56.941,51086.0
2018-10-24 14:40:00,67.01,67.04,66.8,66.8,61054.0,56.924,56.9495,56.7456,56.7456,61054.0
2018-10-24 14:45:00,66.8,66.83,66.63,66.68,88817.0,56.7456,56.7711,56.6012,56.6437,88817.0
2018-10-24 14:50:00,66.68,66.71,66.57,66.61,63463.0,56.6437,56.6692,56.5502,56.5842,63463.0
2018-10-24 14:55:00,66.62,66.83,66.62,66.71,65805.0,56.5927,56.7711,56.5927,56.6692,65805.0
2018-10-24 15:00:00,66.71,66.71,66.43,66.54,66005.0,56.6692,56.6692,56.4313,56.5248,66005.0
2018-10-24 15:05:00,66.53,66.79,66.51,66.73,32813.0,56.5163,56.7371,56.4993,56.6862,32813.0
2018-10-24 15:10:00,66.73,66.84,66.7,66.8,48457.0,56.6862,56.7796,56.6607,56.7456,48457.0
2018-10-24 15:15:00,66.79,66.82,66.63,66.64,45605.0,56.7371,56.7626,56.6012,56.6097,45605.0
2018-10-24 15:20:00,66.63,66.64,66.49,66.61,37309.0,56.6012,56.6097,56.4823,56.5842,37309.0
2018-10-24 15:25:00,66.61,66.73,66.37,66.37,59687.0,56.5842,56.6862,56.3803,56.3803,59687.0
2018-10-24 15:30:00,66.37,66.43,66.24,66.25,75543.0,56.3803,56.4313,56.2699,56.2784,75543.0
2018-10-24 15:35:00,66.24,66.46,66.23,66.41,117100.0,56.2699,56.4568,56.2614,56.4143,117100.0
2018-10-24 15:40:00,66.39,66.55,66.3,66.33,122070.0,56.3973,56.5332,56.3209,56.3464,122070.0
2018-10-24 15:45:00,66.32,66.36,66.13,66.16,103206.0,56.3379,56.3718,56.1765,56.2019,103206.0
2018-10-24 15:50:00,66.15,66.2,66.0,66.03,195011.0,56.1935,56.2359,56.066,56.0915,195011.0
2018-10-24 15:55:00,66.02,66.06,65.82,66.01,515446.0,56.083,56.117,55.9131,56.0745,515446.0
2018-10-25 09:30:00,66.86,67.4,66.7,66.99,107636.0,56.7966,57.2553,56.6607,56.907,107636.0
2018-10-25 09:35:00,66.99,67.16,66.74,67.04,43889.0,56.907,57.0514,56.6946,56.9495,43889.0
2018-10-25 09:40:00,67.04,67.18,66.85,67.18,57799.0,56.9495,57.0684,56.7881,57.0684,57799.0
2018-10-25 09:45:00,67.18,67.24,66.98,67.24,53197.0,57.0684,57.1194,56.8985,57.1194,53197.0
2018-10-25 09:50:00,67.27,67.29,66.98,66.98,25868.0,57.1449,57.1619,56.8985,56.8985,25868.0
2018-10-25 09:55:00,66.96,67.04,66.88,66.96,43847.0,56.8815,56.9495,56.8136,56.8815,43847.0
2018-10-25 10:00:00,66.95,67.13,66.93,67.1,45712.0,56.873,57.0259,56.8561,57.0005,45712.0
2018-10-25 10:05:00,67.1,67.15,66.94,67.03,51272.0,57.0005,57.0429,56.8645,56.941,51272.0
2018-10-25 10:10:00,67.03,67.03,66.72,66.8,32472.0,56.941,56.941,56.6777,56.7456,32472.0
2018-10-25 10:15:00,66.83,66.9,66.65,66.76,52555.0,56.7711,56.8306,56.6182,56.7116,52555.0
2018-10-25 10:20:00,66.76,66.87,66.69,66.75,18990.0,56.7116,56.8051,56.6522,56.7031,18990.0
2018-10-25 10:25:00,66.74,66.79,66.65,66.74,37856.0,56.6946,56.7371,56.6182,56.6946,37856.0
2018-10-25 10:30:00,66.76,66.95,66.68,66.83,35547.0,56.7116,56.873,56.6437,56.7711,35547.0
2018-10-25 10:35:00,66.85,66.94,66.74,66.74,30412.0,56.7881,56.8645,56.6946,56.6946,30412.0
2018-10-25 10:40:00,66.75,66.92,66.72,66.92,23749.0,56.7031,56.8476,56.6777,56.8476,23749.0
2018-10-25 10:45:00,66.93,66.96,66.81,66.89,49576.0,56.8561,56.8815,56.7541,56.8221,49576.0
2018-10-25 10:50:00,66.88,67.02,66.82,66.92,25989.0,56.8136,56.9325,56.7626,56.8476,25989.0
2018-10-25 10:55:00,66.94,67.07,66.85,66.9,27035.0,56.8645,56.975,56.7881,56.8306,27035.0
2018-10-25 11:00:00,66.9,66.99,66.74,66.81,26579.0,56.8306,56.907,56.6946,56.7541,26579.0
2018-10-25 11:05:00,66.82,66.83,66.69,66.77,27564.0,56.7626,56.7711,56.6522,56.7201,27564.0
2018-10-25 11:10:00,66.76,66.77,66.49,66.56,77872.0,56.7116,56.7201,56.4823,56.5417,77872.0
2018-10-25 11:15:00,66.56,66.77,66.54,66.77,32819.0,56.5417,56.7201,56.5248,56.7201,32819.0
2018-10-25 11:20:00,66.81,67.15,66.79,67.08,26438.0,56.7541,57.0429,56.7371,56.9835,26438.0
2018-10-25 11:25:00,67.07,67.19,67.07,67.18,14391.0,56.975,57.0769,56.975,57.0684,14391.0
2018-10-25 11:30:00,67.19,67.24,67.12,67.16,19598.0,57.0769,57.1194,57.0175,57.0514,19598.0
2018-10-25 11:35:00,67.14,67.18,67.1,67.13,21587.0,57.0344,57.0684,57.0005,57.0259,21587.0
2018-10-25 11:40:00,67.13,67.13,67.01,67.09,21193.0,57.0259,57.0259,56.924,56.992,21193.0
2018-10-25 11:45:00,67.1,67.19,67.01,67.13,19245.0,57.0005,57.0769,56.924,57.0259,19245.0
2018-10-25 11:50:00,67.13,67.15,67.04,67.15,23672.0,57.0259,57.0429,56.9495,57.0429,23672.0
2018-10-25 11:55:00,67.16,67.18,67.04,67.08,32699.0,57.0514,57.0684,56.9495,56.9835,32699.0
2018-10-25 12:00:00,67.08,67.09,66.95,67.02,18980.0,56.9835,56.992,56.873,56.9325,18980.0
2018-10-25 12:05:00,67.03,67.14,67.02,67.07,32922.0,56.941,57.0344,56.9325,56.975,32922.0
2018-10-25 12:10:00,67.07,67.11,66.96,66.99,17488.0,56.975,57.009,56.8815,56.907,17488.0
2018-10-25 12:15:00,66.99,66.99,66.85,66.9,41813.0,56.907,56.907,56.7881,56.8306,41813.0
2018-10-25 12:20:00,66.89,66.99,66.87,66.9,56171.0,56.8221,56.907,56.8051,56.8306,56171.0
2018-10-25 12:25:00,66.9,66.96,66.87,66.9,31967.0,56.8306,56.8815,56.8051,56.8306,31967.0
2018-10-25 12:30:00,66.9,66.97,66.84,66.9,30457.0,56.8306,56.89,56.7796,56.8306,30457.0
2018-10-25 12:35:00,66.92,67.03,66.92,67.02,22439.0,56.8476,56.941,56.8476,56.9325,22439.0
2018-10-25 12:40:00,67.02,67.06,66.88,66.98,23933.0,56.9325,56.9665,56.8136,56.8985,23933.0
2018-10-25 12:45:00,66.98,67.06,66.92,67.05,16567.0,56.8985,56.9665,56.8476,56.958,16567.0
2018-10-25 12:50:00,67.08,67.09,67.03,67.07,16328.0,56.9835,56.992,56.941,56.975,16328.0
2018-10-25 12:55:00,67.06,67.08,66.99,67.0,19799.0,56.9665,56.9835,56.907,56.9155,19799.0
2018-10-25 13:00:00,67.01,67.06,66.87,66.87,44766.0,56.924,56.9665,56.8051,56.8051,44766.0
2018-10-25 13:05:00,66.88,66.9,66.72,66.73,16006.0,56.8136,56.8306,56.6777,56.6862,16006.0
2018-10-25 13:10:00,66.74,66.74,66.65,66.69,16514.0,56.6946,56.6946,56.6182,56.6522,16514.0
2018-10-25 13:15:00,66.69,66.71,66.64,66.68,20421.0,56.6522,56.6692,56.6097,56.6437,20421.0
2018-10-25 13:20:00,66.7,66.83,66.7,66.82,13502.0,56.6607,56.7711,56.6607,56.7626,13502.0
2018-10-25 13:25:00,66.81,66.91,66.81,66.84,29712.0,56.7541,56.8391,56.7541,56.7796,29712.0
2018-10-25 13:30:00,66.85,66.96,66.83,66.94,19644.0,56.7881,56.8815,56.7711,56.8645,19644.0
2018-10-25 13:35:00,66.95,67.16,66.95,67.1,107254.0,56.873,57.0514,56.873,57.0005,107254.0
2018-10-25 13:40:00,67.09,67.16,67.07,67.08,24961.0,56.992,57.0514,56.975,56.9835,24961.0
2018-10-25 13:45:00,67.08,67.11,67.0,67.11,24623.0,56.9835,57.009,56.9155,57.009,24623.0
2018-10-25 13:50:00,67.09,67.1,66.94,66.96,23752.0,56.992,57.0005,56.8645,56.8815,23752.0
2018-10-25 13:55:00,66.95,66.96,66.89,66.9,20822.0,56.873,56.8815,56.8221,56.8306,20822.0
2018-10-25 14:00:00,66.9,66.92,66.82,66.92,17619.0,56.8306,56.8476,56.7626,56.8476,17619.0
2018-10-25 14:05:00,66.92,67.13,66.92,67.1,17725.0,56.8476,57.0259,56.8476,57.0005,17725.0
2018-10-25 14:10:00,67.13,67.25,67.06,67.25,37223.0,57.0259,57.1279,56.9665,57.1279,37223.0
2018-10-25 14:15:00,67.28,67.31,67.19,67.28,44263.0,57.1534,57.1789,57.0769,57.1534,44263.0
2018-10-25 14:20:00,67.28,67.46,67.27,67.43,27073.0,57.1534,57.3063,57.1449,57.2808,27073.0
2018-10-25 14:25:00,67.43,67.57,67.4,67.46,23008.0,57.2808,57.3997,57.2553,57.3063,23008.0
2018-10-25 14:30:00,67.46,67.58,67.45,67.55,23683.0,57.3063,57.4082,57.2978,57.3827,23683.0
2018-10-25 14:35:00,67.55,67.57,67.44,67.46,34056.0,57.3827,57.3997,57.2893,57.3063,34056.0
2018-10-25 14:40:00,67.44,67.54,67.38,67.46,31968.0,57.2893,57.3742,57.2383,57.3063,31968.0
2018-10-25 14:45:00,67.47,67.55,67.44,67.48,28352.0,57.3148,57.3827,57.2893,57.3233,28352.0
2018-10-25 14:50:00,67.48,67.48,67.38,67.41,23258.0,57.3233,57.3233,57.2383,57.2638,23258.0
2018-10-25 14:55:00,67.41,67.47,67.38,67.4,28128.0,57.2638,57.3148,57.2383,57.2553,28128.0
2018-10-25 15:00:00,67.4,67.47,67.36,67.41,36859.0,57.2553,57.3148,57.2213,57.2638,36859.0
2018-10-25 15:05:00,67.41,67.48,67.38,67.42,16498.0,57.2638,57.3233,57.2383,57.2723,16498.0
2018-10-25 15:10:00,67.41,67.55,67.4,67.55,33371.0,57.2638,57.3827,57.2553,57.3827,33371.0
2018-10-25 15:15:00,67.56,67.65,67.56,67.6,24671.0,57.3912,57.4677,57.3912,57.4252,24671.0
2018-10-25 15:20:00,67.6,67.6,67.44,67.5,59462.0,57.4252,57.4252,57.2893,57.3403,59462.0
2018-10-25 15:25:00,67.5,67.5,67.32,67.4,33524.0,57.3403,57.3403,57.1874,57.2553,33524.0
2018-10-25 15:30:00,67.4,67.46,67.15,67.21,42566.0,57.2553,57.3063,57.0429,57.0939,42566.0
2018-10-25 15:35:00,67.2,67.3,67.18,67.23,33555.0,57.0854,57.1704,57.0684,57.1109,33555.0
2018-10-25 15:40:00,67.22,67.26,67.02,67.11,64613.0,57.1024,57.1364,56.9325,57.009,64613.0
2018-10-25 15:45:00,67.12,67.19,67.05,67.16,65797.0,57.0175,57.0769,56.958,57.0514,65797.0
2018-10-25 15:50:00,67.16,67.16,66.86,66.99,105517.0,57.0514,57.0514,56.7966,56.907,105517.0
2018-10-25 15:55:00,66.99,67.1,66.91,67.09,161681.0,56.907,57.0005,56.8391,56.992,161681.0
2018-10-26 09:30:00,66.23,66.51,66.13,66.47,67916.0,56.2614,56.4993,56.1765,56.4653,67916.0
2018-10-26 09:35:00,66.53,66.8,66.41,66.47,42171.0,56.5163,56.7456,56.4143,56.4653,42171.0
2018-10-26 09:40:00,66.48,66.71,66.48,66.56,53442.0,56.4738,56.6692,56.4738,56.5417,53442.0
2018-10-26 09:45:00,66.55,66.9,66.55,66.87,57459.0,56.5332,56.8306,56.5332,56.8051,57459.0
2018-10-26 09:50:00,66.85,66.86,66.71,66.78,84283.0,56.7881,56.7966,56.6692,56.7286,84283.0
2018-10-26 09:55:00,66.78,66.84,66.46,66.5,30338.0,56.7286,56.7796,56.4568,56.4908,30338.0
2018-10-26 10:00:00,66.44,66.45,66.12,66.13,34381.0,56.4398,56.4483,56.168,56.1765,34381.0
2018-10-26 10:05:00,66.1,66.12,65.8,65.98,32708.0,56.151,56.168,55.8961,56.049,32708.0
2018-10-26 10:10:00,66.02,66.2,66.02,66.12,18808.0,56.083,56.2359,56.083,56.168,18808.0
2018-10-26 10:15:00,66.14,66.15,65.96,66.1,22397.0,56.185,56.1935,56.0321,56.151,22397.0
2018-10-26 10:20:00,66.09,66.26,65.99,66.18,15665.0,56.1425,56.2869,56.0575,56.2189,15665.0
2018-10-26 10:25:00,66.25,66.33,66.07,66.11,20801.0,56.2784,56.3464,56.1255,56.1595,20801.0
2018-10-26 10:30:00,66.08,66.12,65.89,66.03,20986.0,56.134,56.168,55.9726,56.0915,20986.0
2018-10-26 10:35:00,66.0,66.05,65.8,65.95,19526.0,56.066,56.1085,55.8961,56.0236,19526.0
2018-10-26 10:40:00,65.94,66.03,65.76,65.79,19486.0,56.0151,56.0915,55.8622,55.8876,19486.0
2018-10-26 10:45:00,65.75,65.77,65.58,65.67,33380.0,55.8537,55.8706,55.7092,55.7857,33380.0
2018-10-26 10:50:00,65.65,65.83,65.64,65.77,15116.0,55.7687,55.9216,55.7602,55.8706,15116.0
2018-10-26 10:55:00,65.74,65.81,65.56,65.68,15773.0,55.8452,55.9046,55.6923,55.7942,15773.0
2018-10-26 11:00:00,65.65,65.83,65.64,65.79,18213.0,55.7687,55.9216,55.7602,55.8876,18213.0
2018-10-26 11:05:00,65.78,65.9,65.7,65.76,31941.0,55.8791,55.9811,55.8112,55.8622,31941.0
2018-10-26 11:10:00,65.77,65.94,65.75,65.89,28053.0,55.8706,56.0151,55.8537,55.9726,28053.0
2018-10-26 11:15:00,65.87,66.03,65.85,65.92,22689.0,55.9556,56.0915,55.9386,55.9981,22689.0
2018-10-26 11:20:00,65.91,66.11,65.85,66.06,22879.0,55.9896,56.1595,55.9386,56.117,22879.0
2018-10-26 11:25:00,66.06,66.32,66.0,66.19,29428.0,56.117,56.3379,56.066,56.2274,29428.0
2018-10-26 11:30:00,66.2,66.42,66.2,66.4,29380.0,56.2359,56.4228,56.2359,56.4058,29380.0
2018-10-26 11:35:00,66.4,66.49,66.27,66.3,24229.0,56.4058,56.4823,56.2954,56.3209,24229.0
2018-10-26 11:40:00,66.29,66.41,66.29,66.33,19659.0,56.3124,56.4143,56.3124,56.3464,19659.0
2018-10-26 11:45:00,66.32,66.46,66.32,66.4,20782.0,56.3379,56.4568,56.3379,56.4058,20782.0
2018-10-26 11:50:00,66.42,66.68,66.42,66.57,18472.0,56.4228,56.6437,56.4228,56.5502,18472.0
2018-10-26 11:55:00,66.59,66.67,66.5,66.55,24255.0,56.5672,56.6352,56.4908,56.5332,24255.0
2018-10-26 12:00:00,66.56,66.72,66.54,66.72,14912.0,56.5417,56.6777,56.5248,56.6777,14912.0
2018-10-26 12:05:00,66.74,66.82,66.73,66.78,15674.0,56.6946,56.7626,56.6862,56.7286,15674.0
2018-10-26 12:10:00,66.81,66.81,66.7,66.76,17961.0,56.7541,56.7541,56.6607,56.7116,17961.0
2018-10-26 12:15:00,66.76,66.8,66.66,66.8,10816.0,56.7116,56.7456,56.6267,56.7456,10816.0
2018-10-26 12:20:00,66.82,66.96,66.77,66.83,15854.0,56.7626,56.8815,56.7201,56.7711,15854.0
2018-10-26 12:25:00,66.83,66.95,66.83,66.9,9310.0,56.7711,56.873,56.7711,56.8306,9310.0
2018-10-26 12:30:00,66.9,67.06,66.85,66.96,21635.0,56.8306,56.9665,56.7881,56.8815,21635.0
2018-10-26 12:35:00,66.94,66.99,66.86,66.93,10790.0,56.8645,56.907,56.7966,56.8561,10790.0
2018-10-26 12:40:00,66.92,67.23,66.9,67.23,17516.0,56.8476,57.1109,56.8306,57.1109,17516.0
2018-10-26 12:45:00,67.23,67.34,67.2,67.31,29255.0,57.1109,57.2043,57.0854,57.1789,29255.0
2018-10-26 12:50:00,67.31,67.32,67.18,67.23,19338.0,57.1789,57.1874,57.0684,57.1109,19338.0
2018-10-26 12:55:00,67.2,67.21,66.97,67.02,39544.0,57.0854,57.0939,56.89,56.9325,39544.0
2018-10-26 13:00:00,67.05,67.21,67.03,67.15,98031.0,56.958,57.0939,56.941,57.0429,98031.0
2018-10-26 13:05:00,67.17,67.19,66.99,66.99,76579.0,57.0599,57.0769,56.907,56.907,76579.0
2018-10-26 13:10:00,66.99,67.08,66.91,67.04,41314.0,56.907,56.9835,56.8391,56.9495,41314.0
2018-10-26 13:15:00,67.06,67.07,66.9,67.05,51571.0,56.9665,56.975,56.8306,56.958,51571.0
2018-10-26 13:20:00,67.07,67.14,66.96,67.01,25653.0,56.975,57.0344,56.8815,56.924,25653.0
2018-10-26 13:25:00,67.01,67.02,66.84,66.85,47186.0,56.924,56.9325,56.7796,56.7881,47186.0
2018-10-26 13:30:00,66.83,66.83,66.58,66.62,20743.0,56.7711,56.7711,56.5587,56.5927,20743.0
2018-10-26 13:35:00,66.63,66.72,66.45,66.5,22363.0,56.6012,56.6777,56.4483,56.4908,22363.0
2018-10-26 13:40:00,66.5,66.71,66.48,66.67,57720.0,56.4908,56.6692,56.4738,56.6352,57720.0
2018-10-26 13:45:00,66.66,66.71,66.53,66.63,21734.0,56.6267,56.6692,56.5163,56.6012,21734.0
2018-10-26 13:50:00,66.64,66.74,66.55,66.72,17773.0,56.6097,56.6946,56.5332,56.6777,17773.0
2018-10-26 13:55:00,66.71,66.81,66.71,66.74,26018.0,56.6692,56.7541,56.6692,56.6946,26018.0
2018-10-26 14:00:00,66.75,66.84,66.51,66.61,21730.0,56.7031,56.7796,56.4993,56.5842,21730.0
2018-10-26 14:05:00,66.6,66.61,66.44,66.5,18865.0,56.5757,56.5842,56.4398,56.4908,18865.0
2018-10-26 14:10:00,66.49,66.6,66.35,66.42,20946.0,56.4823,56.5757,56.3633,56.4228,20946.0
2018-10-26 14:15:00,66.44,66.49,66.3,66.31,32066.0,56.4398,56.4823,56.3209,56.3294,32066.0
2018-10-26 14:20:00,66.32,66.39,66.2,66.33,26996.0,56.3379,56.3973,56.2359,56.3464,26996.0
2018-10-26 14:25:00,66.34,66.48,66.3,66.31,21493.0,56.3549,56.4738,56.3209,56.3294,21493.0
2018-10-26 14:30:00,66.31,66.41,66.28,66.36,18295.0,56.3294,56.4143,56.3039,56.3718,18295.0
2018-10-26 14:35:00,66.36,66.54,66.36,66.43,25015.0,56.3718,56.5248,56.3718,56.4313,25015.0
2018-10-26 14:40:00,66.44,66.47,66.3,66.34,19384.0,56.4398,56.4653,56.3209,56.3549,19384.0
2018-10-26 14:45:00,66.36,66.38,66.14,66.16,22601.0,56.3718,56.3888,56.185,56.2019,22601.0
2018-10-26 14:50:00,66.15,66.16,66.04,66.06,23613.0,56.1935,56.2019,56.1,56.117,23613.0
2018-10-26 14:55:00,66.06,66.06,65.79,65.84,25610.0,56.117,56.117,55.8876,55.9301,25610.0
2018-10-26 15:00:00,65.86,65.89,65.68,65.89,52804.0,55.9471,55.9726,55.7942,55.9726,52804.0
2018-10-26 15:05:00,65.89,65.92,65.77,65.85,33560.0,55.9726,55.9981,55.8706,55.9386,33560.0
2018-10-26 15:10:00,65.86,65.93,65.68,65.76,37320.0,55.9471,56.0066,55.7942,55.8622,37320.0
2018-10-26 15:15:00,65.77,66.09,65.74,66.05,50760.0,55.8706,56.1425,55.8452,56.1085,50760.0
2018-10-26 15:20:00,66.05,66.29,66.05,66.12,37569.0,56.1085,56.3124,56.1085,56.168,37569.0
2018-10-26 15:25:00,66.12,66.25,66.01,66.16,32862.0,56.168,56.2784,56.0745,56.2019,32862.0
2018-10-26 15:30:00,66.17,66.17,65.88,65.93,42665.0,56.2104,56.2104,55.9641,56.0066,42665.0
2018-10-26 15:35:00,65.93,66.35,65.91,66.22,44337.0,56.0066,56.3633,55.9896,56.2529,44337.0
2018-10-26 15:40:00,66.21,66.25,65.98,66.01,71219.0,56.2444,56.2784,56.049,56.0745,71219.0
2018-10-26 15:45:00,66.01,66.54,66.01,66.4,72927.0,56.0745,56.5248,56.0745,56.4058,72927.0
2018-10-26 15:50:00,66.4,66.66,66.4,66.48,65456.0,56.4058,56.6267,56.4058,56.4738,65456.0
2018-10-26 15:55:00,66.45,66.45,66.04,66.24,189932.0,56.4483,56.4483,56.1,56.2699,189932.0
2018-10-29 09:30:00,67.4,67.57,66.96,67.5,37117.0,57.2553,57.3997,56.8815,57.3403,37117.0
2018-10-29 09:35:00,67.6,67.7,67.46,67.61,13643.0,57.4252,57.5102,57.3063,57.4337,13643.0
2018-10-29 09:40:00,67.56,67.71,67.54,67.6,18735.0,57.3912,57.5186,57.3742,57.4252,18735.0
2018-10-29 09:45:00,67.61,67.84,67.5,67.6,46658.0,57.4337,57.6291,57.3403,57.4252,46658.0
2018-10-29 09:50:00,67.6,67.82,67.39,67.79,69563.0,57.4252,57.6121,57.2468,57.5866,69563.0
2018-10-29 09:55:00,67.82,67.93,67.74,67.88,45146.0,57.6121,57.7055,57.5441,57.6631,45146.0
2018-10-29 10:00:00,67.9,68.19,67.9,68.17,24733.0,57.6801,57.9264,57.6801,57.9094,24733.0
2018-10-29 10:05:00,68.16,68.16,67.96,68.05,23591.0,57.9009,57.9009,57.731,57.8075,23591.0
2018-10-29 10:10:00,68.06,68.12,68.02,68.12,23422.0,57.816,57.8669,57.782,57.8669,23422.0
2018-10-29 10:15:00,68.12,68.18,68.07,68.09,25569.0,57.8669,57.9179,57.8245,57.8415,25569.0
2018-10-29 10:20:00,68.09,68.26,68.04,68.26,26832.0,57.8415,57.9859,57.799,57.9859,26832.0
2018-10-29 10:25:00,68.23,68.27,68.17,68.25,34388.0,57.9604,57.9944,57.9094,57.9774,34388.0
2018-10-29 10:30:00,68.28,68.33,68.07,68.07,21914.0,58.0029,58.0453,57.8245,57.8245,21914.0
2018-10-29 10:35:00,68.05,68.05,67.81,67.84,25230.0,57.8075,57.8075,57.6036,57.6291,25230.0
2018-10-29 10:40:00,67.82,68.0,67.79,68.0,28903.0,57.6121,57.765,57.5866,57.765,28903.0
2018-10-29 10:45:00,68.0,68.0,67.68,67.72,16476.0,57.765,57.765,57.4932,57.5271,16476.0
2018-10-29 10:50:00,67.71,67.88,67.71,67.88,13111.0,57.5186,57.6631,57.5186,57.6631,13111.0
2018-10-29 10:55:00,67.88,67.93,67.79,67.83,12532.0,57.6631,57.7055,57.5866,57.6206,12532.0
2018-10-29 11:00:00,67.86,68.01,67.77,67.78,25431.0,57.6461,57.7735,57.5696,57.5781,25431.0
2018-10-29 11:05:00,67.78,67.93,67.78,67.83,19460.0,57.5781,57.7055,57.5781,57.6206,19460.0
2018-10-29 11:10:00,67.83,67.89,67.67,67.73,23581.0,57.6206,57.6716,57.4847,57.5356,23581.0
2018-10-29 11:15:00,67.75,67.76,67.64,67.64,41343.0,57.5526,57.5611,57.4592,57.4592,41343.0
2018-10-29 11:20:00,67.64,67.79,67.62,67.77,19663.0,57.4592,57.5866,57.4422,57.5696,19663.0
2018-10-29 11:25:00,67.78,68.0,67.76,67.99,22956.0,57.5781,57.765,57.5611,57.7565,22956.0
2018-10-29 11:30:00,68.0,68.03,67.8,67.84,14228.0,57.765,57.7905,57.5951,57.6291,14228.0
2018-10-29 11:35:00,67.84,67.9,67.75,67.87,12821.0,57.6291,57.6801,57.5526,57.6546,12821.0
2018-10-29 11:40:00,67.84,68.01,67.8,67.99,19699.0,57.6291,57.7735,57.5951,57.7565,19699.0
2018-10-29 11:45:00,67.98,68.0,67.82,67.84,11527.0,57.748,57.765,57.6121,57.6291,11527.0
2018-10-29 11:50:00,67.84,67.86,67.62,67.62,15813.0,57.6291,57.6461,57.4422,57.4422,15813.0
2018-10-29 11:55:00,67.62,67.7,67.5,67.5,21069.0,57.4422,57.5102,57.3403,57.3403,21069.0
2018-10-29 12:00:00,67.51,67.61,67.46,67.52,17274.0,57.3488,57.4337,57.3063,57.3572,17274.0
2018-10-29 12:05:00,67.5,67.5,67.4,67.42,19404.0,57.3403,57.3403,57.2553,57.2723,19404.0
2018-10-29 12:10:00,67.44,67.44,67.36,67.4,16250.0,57.2893,57.2893,57.2213,57.2553,16250.0
2018-10-29 12:15:00,67.37,67.53,67.37,67.42,39417.0,57.2298,57.3657,57.2298,57.2723,39417.0
2018-10-29 12:20:00,67.42,67.45,67.24,67.41,38833.0,57.2723,57.2978,57.1194,57.2638,38833.0
2018-10-29 12:25:00,67.41,67.59,67.37,67.57,32496.0,57.2638,57.4167,57.2298,57.3997,32496.0
2018-10-29 12:30:00,67.58,67.62,67.46,67.49,40113.0,57.4082,57.4422,57.3063,57.3318,40113.0
2018-10-29 12:35:00,67.5,67.7,67.5,67.7,27763.0,57.3403,57.5102,57.3403,57.5102,27763.0
2018-10-29 12:40:00,67.7,67.86,67.69,67.8,44258.0,57.5102,57.6461,57.5017,57.5951,44258.0
2018-10-29 12:45:00,67.78,67.83,67.63,67.63,20830.0,57.5781,57.6206,57.4507,57.4507,20830.0
2018-10-29 12:50:00,67.64,67.68,67.58,67.58,21620.0,57.4592,57.4932,57.4082,57.4082,21620.0
2018-10-29 12:55:00,67.57,67.64,67.46,67.56,26098.0,57.3997,57.4592,57.3063,57.3912,26098.0
2018-10-29 13:00:00,67.55,67.86,67.55,67.84,30191.0,57.3827,57.6461,57.3827,57.6291,30191.0
2018-10-29 13:05:00,67.84,67.9,67.73,67.9,20671.0,57.6291,57.6801,57.5356,57.6801,20671.0
2018-10-29 13:10:00,67.89,67.91,67.72,67.76,25542.0,57.6716,57.6885,57.5271,57.5611,25542.0
2018-10-29 13:15:00,67.75,67.78,67.69,67.78,18120.0,57.5526,57.5781,57.5017,57.5781,18120.0
2018-10-29 13:20:00,67.76,67.79,67.7,67.76,18071.0,57.5611,57.5866,57.5102,57.5611,18071.0
2018-10-29 13:25:00,67.78,67.78,67.6,67.61,15839.0,57.5781,57.5781,57.4252,57.4337,15839.0
2018-10-29 13:30:00,67.63,67.85,67.57,67.83,17173.0,57.4507,57.6376,57.3997,57.6206,17173.0
2018-10-29 13:35:00,67.83,67.86,67.7,67.79,24294.0,57.6206,57.6461,57.5102,57.5866,24294.0
2018-10-29 13:40:00,67.79,67.8,67.63,67.7,19859.0,57.5866,57.5951,57.4507,57.5102,19859.0
2018-10-29 13:45:00,67.69,67.78,67.61,67.73,28622.0,57.5017,57.5781,57.4337,57.5356,28622.0
2018-10-29 13:50:00,67.7,67.87,67.7,67.79,16288.0,57.5102,57.6546,57.5102,57.5866,16288.0
2018-10-29 13:55:00,67.78,67.81,67.69,67.69,15679.0,57.5781,57.6036,57.5017,57.5017,15679.0
2018-10-29 14:00:00,67.66,67.67,67.48,67.59,15179.0,57.4762,57.4847,57.3233,57.4167,15179.0
2018-10-29 14:05:00,67.59,67.63,67.46,67.52,18952.0,57.4167,57.4507,57.3063,57.3572,18952.0
2018-10-29 14:10:00,67.53,67.53,67.24,67.33,35177.0,57.3657,57.3657,57.1194,57.1958,35177.0
2018-10-29 14:15:00,67.34,67.34,67.1,67.24,35597.0,57.2043,57.2043,57.0005,57.1194,35597.0
2018-10-29 14:20:00,67.26,67.32,67.16,67.28,31259.0,57.1364,57.1874,57.0514,57.1534,31259.0
2018-10-29 14:25:00,67.27,67.35,67.21,67.26,53835.0,57.1449,57.2128,57.0939,57.1364,53835.0
2018-10-29 14:30:00,67.27,67.27,67.05,67.11,38559.0,57.1449,57.1449,56.958,57.009,38559.0
2018-10-29 14:35:00,67.08,67.21,67.05,67.09,31367.0,56.9835,57.0939,56.958,56.992,31367.0
2018-10-29 14:40:00,67.1,67.3,67.1,67.27,46212.0,57.0005,57.1704,57.0005,57.1449,46212.0
2018-10-29 14:45:00,67.25,67.3,67.13,67.15,39084.0,57.1279,57.1704,57.0259,57.0429,39084.0
2018-10-29 14:50:00,67.15,67.16,66.92,67.0,116443.0,57.0429,57.0514,56.8476,56.9155,116443.0
2018-10-29 14:55:00,66.99,67.16,66.93,67.0,31646.0,56.907,57.0514,56.8561,56.9155,31646.0
2018-10-29 15:00:00,67.01,67.01,66.71,66.73,49583.0,56.924,56.924,56.6692,56.6862,49583.0
2018-10-29 15:05:00,66.74,66.78,66.56,66.62,57358.0,56.6946,56.7286,56.5417,56.5927,57358.0
2018-10-29 15:10:00,66.62,66.66,66.26,66.3,39860.0,56.5927,56.6267,56.2869,56.3209,39860.0
2018-10-29 15:15:00,66.3,66.49,66.17,66.43,37551.0,56.3209,56.4823,56.2104,56.4313,37551.0
2018-10-29 15:20:00,66.42,66.43,66.14,66.35,36233.0,56.4228,56.4313,56.185,56.3633,36233.0
2018-10-29 15:25:00,66.34,66.43,66.23,66.26,38101.0,56.3549,56.4313,56.2614,56.2869,38101.0
2018-10-29 15:30:00,66.25,66.27,65.96,66.1,61677.0,56.2784,56.2954,56.0321,56.151,61677.0
2018-10-29 15:35:00,66.07,66.09,65.8,65.89,65240.0,56.1255,56.1425,55.8961,55.9726,65240.0
2018-10-29 15:40:00,65.88,65.88,65.45,65.53,61915.0,55.9641,55.9641,55.5988,55.6668,61915.0
2018-10-29 15:45:00,65.51,66.26,65.47,66.16,70545.0,55.6498,56.2869,55.6158,56.2019,70545.0
2018-10-29 15:50:00,66.15,66.36,66.12,66.33,78752.0,56.1935,56.3718,56.168,56.3464,78752.0
2018-10-29 15:55:00,66.32,66.43,66.14,66.33,206990.0,56.3379,56.4313,56.185,56.3464,206990.0
2018-10-30 09:30:00,66.27,66.65,66.16,66.64,72101.0,56.2954,56.6182,56.2019,56.6097,72101.0
2018-10-30 09:35:00,66.63,66.66,66.38,66.66,34366.0,56.6012,56.6267,56.3888,56.6267,34366.0
2018-10-30 09:40:00,66.73,67.15,66.71,67.15,54007.0,56.6862,57.0429,56.6692,57.0429,54007.0
2018-10-30 09:45:00,67.09,67.18,66.92,67.18,39814.0,56.992,57.0684,56.8476,57.0684,39814.0
2018-10-30 09:50:00,67.18,67.33,67.07,67.28,32980.0,57.0684,57.1958,56.975,57.1534,32980.0
2018-10-30 09:55:00,67.28,67.54,67.21,67.46,21798.0,57.1534,57.3742,57.0939,57.3063,21798.0
2018-10-30 10:00:00,67.48,67.56,67.37,67.47,46141.0,57.3233,57.3912,57.2298,57.3148,46141.0
2018-10-30 10:05:00,67.45,67.53,67.36,67.41,35694.0,57.2978,57.3657,57.2213,57.2638,35694.0
2018-10-30 10:10:00,67.42,67.61,67.31,67.61,30777.0,57.2723,57.4337,57.1789,57.4337,30777.0
2018-10-30 10:15:00,67.65,67.7,67.51,67.6,27716.0,57.4677,57.5102,57.3488,57.4252,27716.0
2018-10-30 10:20:00,67.63,67.77,67.38,67.42,16489.0,57.4507,57.5696,57.2383,57.2723,16489.0
2018-10-30 10:25:00,67.4,67.51,67.2,67.27,7608.0,57.2553,57.3488,57.0854,57.1449,7608.0
2018-10-30 10:30:00,67.28,67.34,67.15,67.22,23204.0,57.1534,57.2043,57.0429,57.1024,23204.0
2018-10-30 10:35:00,67.18,67.19,66.91,67.07,12938.0,57.0684,57.0769,56.8391,56.975,12938.0
2018-10-30 10:40:00,67.08,67.14,66.92,66.92,14523.0,56.9835,57.0344,56.8476,56.8476,14523.0
2018-10-30 10:45:00,66.89,67.14,66.89,67.05,17613.0,56.8221,57.0344,56.8221,56.958,17613.0
2018-10-30 10:50:00,67.05,67.12,66.8,66.8,15810.0,56.958,57.0175,56.7456,56.7456,15810.0
2018-10-30 10:55:00,66.81,66.96,66.74,66.81,19452.0,56.7541,56.8815,56.6946,56.7541,19452.0
2018-10-30 11:00:00,66.85,66.89,66.74,66.74,12090.0,56.7881,56.8221,56.6946,56.6946,12090.0
2018-10-30 11:05:00,66.78,66.94,66.78,66.87,20310.0,56.7286,56.8645,56.7286,56.8051,20310.0
2018-10-30 11:10:00,66.87,66.88,66.69,66.73,18442.0,56.8051,56.8136,56.6522,56.6862,18442.0
2018-10-30 11:15:00,66.7,66.75,66.61,66.7,19854.0,56.6607,56.7031,56.5842,56.6607,19854.0
2018-10-30 11:20:00,66.72,66.83,66.65,66.7,18010.0,56.6777,56.7711,56.6182,56.6607,18010.0
2018-10-30 11:25:00,66.69,66.94,66.68,66.94,25102.0,56.6522,56.8645,56.6437,56.8645,25102.0
2018-10-30 11:30:00,66.92,67.0,66.83,66.92,16077.0,56.8476,56.9155,56.7711,56.8476,16077.0
2018-10-30 11:35:00,66.94,67.15,66.94,67.12,16329.0,56.8645,57.0429,56.8645,57.0175,16329.0
2018-10-30 11:40:00,67.1,67.21,67.09,67.13,11402.0,57.0005,57.0939,56.992,57.0259,11402.0
2018-10-30 11:45:00,67.15,67.3,67.08,67.27,11446.0,57.0429,57.1704,56.9835,57.1449,11446.0
2018-10-30 11:50:00,67.29,67.3,67.09,67.18,55137.0,57.1619,57.1704,56.992,57.0684,55137.0
2018-10-30 11:55:00,67.19,67.19,66.97,66.99,25847.0,57.0769,57.0769,56.89,56.907,25847.0
2018-10-30 12:00:00,67.02,67.19,67.0,67.16,11480.0,56.9325,57.0769,56.9155,57.0514,11480.0
2018-10-30 12:05:00,67.15,67.3,67.15,67.3,10939.0,57.0429,57.1704,57.0429,57.1704,10939.0
2018-10-30 12:10:00,67.3,67.34,67.05,67.13,13613.0,57.1704,57.2043,56.958,57.0259,13613.0
2018-10-30 12:15:00,67.12,67.22,67.03,67.11,11772.0,57.0175,57.1024,56.941,57.009,11772.0
2018-10-30 12:20:00,67.12,67.13,66.98,67.07,12768.0,57.0175,57.0259,56.8985,56.975,12768.0
2018-10-30 12:25:00,67.08,67.16,67.07,67.15,12732.0,56.9835,57.0514,56.975,57.0429,12732.0
2018-10-30 12:30:00,67.13,67.13,66.92,66.95,9844.0,57.0259,57.0259,56.8476,56.873,9844.0
2018-10-30 12:35:00,66.95,67.15,66.94,67.13,11505.0,56.873,57.0429,56.8645,57.0259,11505.0
2018-10-30 12:40:00,67.15,67.16,67.01,67.03,12699.0,57.0429,57.0514,56.924,56.941,12699.0
2018-10-30 12:45:00,67.02,67.15,66.99,67.13,11536.0,56.9325,57.0429,56.907,57.0259,11536.0
2018-10-30 12:50:00,67.14,67.19,67.04,67.07,16612.0,57.0344,57.0769,56.9495,56.975,16612.0
2018-10-30 12:55:00,67.06,67.08,66.85,66.87,13366.0,56.9665,56.9835,56.7881,56.8051,13366.0
2018-10-30 13:00:00,66.87,66.87,66.78,66.81,12012.0,56.8051,56.8051,56.7286,56.7541,12012.0
2018-10-30 13:05:00,66.81,66.91,66.81,66.89,12155.0,56.7541,56.8391,56.7541,56.8221,12155.0
2018-10-30 13:10:00,66.88,66.91,66.67,66.69,10646.0,56.8136,56.8391,56.6352,56.6522,10646.0
2018-10-30 13:15:00,66.7,66.94,66.7,66.9,12259.0,56.6607,56.8645,56.6607,56.8306,12259.0
2018-10-30 13:20:00,66.88,66.98,66.81,66.89,13220.0,56.8136,56.8985,56.7541,56.8221,13220.0
2018-10-30 13:25:00,66.89,66.92,66.79,66.8,11212.0,56.8221,56.8476,56.7371,56.7456,11212.0
2018-10-30 13:30:00,66.8,66.84,66.66,66.7,13875.0,56.7456,56.7796,56.6267,56.6607,13875.0
2018-10-30 13:35:00,66.69,66.74,66.61,66.71,9674.0,56.6522,56.6946,56.5842,56.6692,9674.0
2018-10-30 13:40:00,66.73,66.98,66.73,66.97,11972.0,56.6862,56.8985,56.6862,56.89,11972.0
2018-10-30 13:45:00,66.96,67.05,66.92,67.05,9272.0,56.8815,56.958,56.8476,56.958,9272.0
2018-10-30 13:50:00,67.05,67.05,66.93,66.97,9029.0,56.958,56.958,56.8561,56.89,9029.0
2018-10-30 13:55:00,66.96,67.15,66.96,67.12,11851.0,56.8815,57.0429,56.8815,57.0175,11851.0
2018-10-30 14:00:00,67.12,67.15,66.92,66.98,11249.0,57.0175,57.0429,56.8476,56.8985,11249.0
2018-10-30 14:05:00,66.98,67.05,66.85,66.87,15062.0,56.8985,56.958,56.7881,56.8051,15062.0
2018-10-30 14:10:00,66.83,66.94,66.8,66.87,14992.0,56.7711,56.8645,56.7456,56.8051,14992.0
2018-10-30 14:15:00,66.9,66.93,66.81,66.87,42767.0,56.8306,56.8561,56.7541,56.8051,42767.0
2018-10-30 14:20:00,66.88,67.09,66.88,67.03,16305.0,56.8136,56.992,56.8136,56.941,16305.0
2018-10-30 14:25:00,67.04,67.07,66.89,66.93,21775.0,56.9495,56.975,56.8221,56.8561,21775.0
2018-10-30 14:30:00,66.94,67.0,66.81,66.96,20188.0,56.8645,56.9155,56.7541,56.8815,20188.0
2018-10-30 14:35:00,66.95,66.99,66.87,66.91,19238.0,56.873,56.907,56.8051,56.8391,19238.0
2018-10-30 14:40:00,66.94,66.94,66.8,66.89,20617.0,56.8645,56.8645,56.7456,56.8221,20617.0
2018-10-30 14:45:00,66.9,66.97,66.86,66.97,19762.0,56.8306,56.89,56.7966,56.89,19762.0
2018-10-30 14:50:00,66.97,67.27,66.97,67.2,23578.0,56.89,57.1449,56.89,57.0854,23578.0
2018-10-30 14:55:00,67.19,67.38,67.16,67.32,19514.0,57.0769,57.2383,57.0514,57.1874,19514.0
2018-10-30 15:00:00,67.32,67.33,67.1,67.2,17116.0,57.1874,57.1958,57.0005,57.0854,17116.0
2018-10-30 15:05:00,67.21,67.31,67.18,67.3,22483.0,57.0939,57.1789,57.0684,57.1704,22483.0
2018-10-30 15:10:00,67.29,67.58,67.29,67.46,25544.0,57.1619,57.4082,57.1619,57.3063,25544.0
2018-10-30 15:15:00,67.47,67.54,67.37,67.47,23169.0,57.3148,57.3742,57.2298,57.3148,23169.0
2018-10-30 15:20:00,67.47,67.52,67.37,67.44,30038.0,57.3148,57.3572,57.2298,57.2893,30038.0
2018-10-30 15:25:00,67.43,67.71,67.39,67.63,58098.0,57.2808,57.5186,57.2468,57.4507,58098.0
2018-10-30 15:30:00,67.63,67.71,67.52,67.62,39250.0,57.4507,57.5186,57.3572,57.4422,39250.0
2018-10-30 15:35:00,67.61,67.65,67.49,67.49,51890.0,57.4337,57.4677,57.3318,57.3318,51890.0
2018-10-30 15:40:00,67.49,67.68,67.49,67.62,55476.0,57.3318,57.4932,57.3318,57.4422,55476.0
2018-10-30 15:45:00,67.61,67.75,67.54,67.69,68191.0,57.4337,57.5526,57.3742,57.5017,68191.0
2018-10-30 15:50:00,67.69,67.92,67.69,67.84,79831.0,57.5017,57.697,57.5017,57.6291,79831.0
2018-10-30 15:55:00,67.84,67.91,67.76,67.81,171423.0,57.6291,57.6885,57.5611,57.6036,171423.0
2018-10-31 09:30:00,68.61,68.88,68.58,68.66,51710.0,58.2832,58.5125,58.2577,58.3257,51710.0
2018-10-31 09:35:00,68.66,68.66,68.4,68.59,26571.0,58.3257,58.3257,58.1048,58.2662,26571.0
2018-10-31 09:40:00,68.66,68.94,68.64,68.86,30771.0,58.3257,58.5635,58.3087,58.4956,30771.0
2018-10-31 09:45:00,68.82,68.9,68.73,68.76,22858.0,58.4616,58.5295,58.3851,58.4106,22858.0
2018-10-31 09:50:00,68.77,69.09,68.77,69.05,26237.0,58.4191,58.6909,58.4191,58.657,26237.0
2018-10-31 09:55:00,69.06,69.3,69.02,69.27,22706.0,58.6655,58.8693,58.6315,58.8438,22706.0
2018-10-31 10:00:00,69.28,69.41,69.19,69.25,37190.0,58.8523,58.9628,58.7759,58.8269,37190.0
2018-10-31 10:05:00,69.26,69.3,69.17,69.23,17955.0,58.8354,58.8693,58.7589,58.8099,17955.0
2018-10-31 10:10:00,69.21,69.26,68.95,68.95,14546.0,58.7929,58.8354,58.572,58.572,14546.0
2018-10-31 10:15:00,68.96,69.19,68.96,69.1,11974.0,58.5805,58.7759,58.5805,58.6994,11974.0
2018-10-31 10:20:00,69.1,69.23,69.07,69.22,20174.0,58.6994,58.8099,58.6739,58.8014,20174.0
2018-10-31 10:25:00,69.23,69.29,69.21,69.25,16640.0,58.8099,58.8608,58.7929,58.8269,16640.0
2018-10-31 10:30:00,69.24,69.28,69.17,69.25,18137.0,58.8184,58.8523,58.7589,58.8269,18137.0
2018-10-31 10:35:00,69.26,69.26,69.14,69.18,20145.0,58.8354,58.8354,58.7334,58.7674,20145.0
2018-10-31 10:40:00,69.18,69.37,69.18,69.37,28108.0,58.7674,58.9288,58.7674,58.9288,28108.0
2018-10-31 10:45:00,69.38,69.52,69.2,69.2,40043.0,58.9373,59.0562,58.7844,58.7844,40043.0
2018-10-31 10:50:00,69.18,69.22,68.99,69.01,11944.0,58.7674,58.8014,58.606,58.623,11944.0
2018-10-31 10:55:00,69.04,69.05,68.91,68.93,22568.0,58.6485,58.657,58.538,58.555,22568.0
2018-10-31 11:00:00,68.93,69.0,68.78,68.81,17635.0,58.555,58.6145,58.4276,58.4531,17635.0
2018-10-31 11:05:00,68.81,68.91,68.79,68.79,14359.0,58.4531,58.538,58.4361,58.4361,14359.0
2018-10-31 11:10:00,68.8,68.94,68.71,68.84,11752.0,58.4446,58.5635,58.3681,58.4786,11752.0
2018-10-31 11:15:00,68.83,68.91,68.76,68.84,47289.0,58.4701,58.538,58.4106,58.4786,47289.0
2018-10-31 11:20:00,68.86,68.92,68.81,68.9,21499.0,58.4956,58.5465,58.4531,58.5295,21499.0
2018-10-31 11:25:00,68.9,69.01,68.85,68.98,14515.0,58.5295,58.623,58.4871,58.5975,14515.0
2018-10-31 11:30:00,68.99,69.0,68.82,68.82,10860.0,58.606,58.6145,58.4616,58.4616,10860.0
2018-10-31 11:35:00,68.82,68.93,68.81,68.91,8402.0,58.4616,58.555,58.4531,58.538,8402.0
2018-10-31 11:40:00,68.91,68.95,68.73,68.73,20440.0,58.538,58.572,58.3851,58.3851,20440.0
2018-10-31 11:45:00,68.7,68.87,68.7,68.78,8324.0,58.3596,58.5041,58.3596,58.4276,8324.0
2018-10-31 11:50:00,68.79,68.92,68.79,68.88,9255.0,58.4361,58.5465,58.4361,58.5125,9255.0
2018-10-31 11:55:00,68.89,68.89,68.75,68.8,25298.0,58.521,58.521,58.4021,58.4446,25298.0
2018-10-31 12:00:00,68.81,68.85,68.63,68.65,24279.0,58.4531,58.4871,58.3002,58.3172,24279.0
2018-10-31 12:05:00,68.66,68.72,68.65,68.72,20323.0,58.3257,58.3766,58.3172,58.3766,20323.0
2018-10-31 12:10:00,68.71,68.74,68.66,68.7,15105.0,58.3681,58.3936,58.3257,58.3596,15105.0
2018-10-31 12:15:00,68.7,68.76,68.62,68.7,15020.0,58.3596,58.4106,58.2917,58.3596,15020.0
2018-10-31 12:20:00,68.69,68.71,68.62,68.68,10865.0,58.3511,58.3681,58.2917,58.3427,10865.0
2018-10-31 12:25:00,68.68,68.72,68.61,68.63,18782.0,58.3427,58.3766,58.2832,58.3002,18782.0
2018-10-31 12:30:00,68.64,68.67,68.56,68.64,35954.0,58.3087,58.3342,58.2407,58.3087,35954.0
2018-10-31 12:35:00,68.64,68.93,68.64,68.91,12924.0,58.3087,58.555,58.3087,58.538,12924.0
2018-10-31 12:40:00,68.92,68.92,68.79,68.87,20266.0,58.5465,58.5465,58.4361,58.5041,20266.0
2018-10-31 12:45:00,68.87,68.87,68.69,68.69,9436.0,58.5041,58.5041,58.3511,58.3511,9436.0
2018-10-31 12:50:00,68.69,68.75,68.61,68.75,18406.0,58.3511,58.4021,58.2832,58.4021,18406.0
2018-10-31 12:55:00,68.74,68.86,68.73,68.76,11629.0,58.3936,58.4956,58.3851,58.4106,11629.0
2018-10-31 13:00:00,68.76,68.78,68.71,68.73,5608.0,58.4106,58.4276,58.3681,58.3851,5608.0
2018-10-31 13:05:00,68.74,68.75,68.7,68.74,8851.0,58.3936,58.4021,58.3596,58.3936,8851.0
2018-10-31 13:10:00,68.72,68.9,68.72,68.82,14360.0,58.3766,58.5295,58.3766,58.4616,14360.0
2018-10-31 13:15:00,68.81,68.84,68.77,68.8,10643.0,58.4531,58.4786,58.4191,58.4446,10643.0
2018-10-31 13:20:00,68.77,68.78,68.61,68.63,69197.0,58.4191,58.4276,58.2832,58.3002,69197.0
2018-10-31 13:25:00,68.62,68.63,68.45,68.48,26850.0,58.2917,58.3002,58.1473,58.1728,26850.0
2018-10-31 13:30:00,68.49,68.52,68.45,68.49,24755.0,58.1812,58.2067,58.1473,58.1812,24755.0
2018-10-31 13:35:00,68.48,68.49,68.39,68.42,25161.0,58.1728,58.1812,58.0963,58.1218,25161.0
2018-10-31 13:40:00,68.42,68.53,68.36,68.53,44112.0,58.1218,58.2152,58.0708,58.2152,44112.0
2018-10-31 13:45:00,68.53,68.59,68.49,68.53,19021.0,58.2152,58.2662,58.1812,58.2152,19021.0
2018-10-31 13:50:00,68.53,68.54,68.44,68.45,19497.0,58.2152,58.2237,58.1388,58.1473,19497.0
2018-10-31 13:55:00,68.45,68.47,68.39,68.41,15011.0,58.1473,58.1643,58.0963,58.1133,15011.0
2018-10-31 14:00:00,68.42,68.52,68.33,68.51,13095.0,58.1218,58.2067,58.0453,58.1982,13095.0
2018-10-31 14:05:00,68.52,68.59,68.45,68.51,19821.0,58.2067,58.2662,58.1473,58.1982,19821.0
2018-10-31 14:10:00,68.53,68.58,68.49,68.56,15693.0,58.2152,58.2577,58.1812,58.2407,15693.0
2018-10-31 14:15:00,68.56,68.71,68.54,68.67,58115.0,58.2407,58.3681,58.2237,58.3342,58115.0
2018-10-31 14:20:00,68.65,68.66,68.54,68.55,45254.0,58.3172,58.3257,58.2237,58.2322,45254.0
2018-10-31 14:25:00,68.54,68.6,68.51,68.56,13238.0,58.2237,58.2747,58.1982,58.2407,13238.0
2018-10-31 14:30:00,68.55,68.59,68.51,68.52,14324.0,58.2322,58.2662,58.1982,58.2067,14324.0
2018-10-31 14:35:00,68.51,68.57,68.48,68.56,18035.0,58.1982,58.2492,58.1728,58.2407,18035.0
2018-10-31 14:40:00,68.56,68.7,68.53,68.55,17908.0,58.2407,58.3596,58.2152,58.2322,17908.0
2018-10-31 14:45:00,68.56,68.58,68.45,68.5,13973.0,58.2407,58.2577,58.1473,58.1897,13973.0
2018-10-31 14:50:00,68.49,68.49,68.39,68.46,22364.0,58.1812,58.1812,58.0963,58.1558,22364.0
2018-10-31 14:55:00,68.46,68.48,68.38,68.44,21695.0,58.1558,58.1728,58.0878,58.1388,21695.0
2018-10-31 15:00:00,68.44,68.56,68.4,68.53,25981.0,58.1388,58.2407,58.1048,58.2152,25981.0
2018-10-31 15:05:00,68.54,68.6,68.5,68.51,29490.0,58.2237,58.2747,58.1897,58.1982,29490.0
2018-10-31 15:10:00,68.5,68.64,68.5,68.6,23843.0,58.1897,58.3087,58.1897,58.2747,23843.0
2018-10-31 15:15:00,68.6,68.68,68.54,68.59,43956.0,58.2747,58.3427,58.2237,58.2662,43956.0
2018-10-31 15:20:00,68.59,68.61,68.37,68.41,40684.0,58.2662,58.2832,58.0793,58.1133,40684.0
2018-10-31 15:25:00,68.42,68.43,68.21,68.32,56937.0,58.1218,58.1303,57.9434,58.0368,56937.0
2018-10-31 15:30:00,68.31,68.31,68.12,68.2,125929.0,58.0283,58.0283,57.8669,57.9349,125929.0
2018-10-31 15:35:00,68.22,68.28,68.1,68.12,51577.0,57.9519,58.0029,57.8499,57.8669,51577.0
2018-10-31 15:40:00,68.14,68.29,68.11,68.12,53166.0,57.8839,58.0114,57.8584,57.8669,53166.0
2018-10-31 15:45:00,68.11,68.16,67.88,67.91,167050.0,57.8584,57.9009,57.6631,57.6885,167050.0
2018-10-31 15:50:00,67.91,67.99,67.89,67.94,108967.0,57.6885,57.7565,57.6716,57.714,108967.0
2018-10-31 15:55:00,67.94,68.03,67.83,67.89,175472.0,57.714,57.7905,57.6206,57.6716,175472.0
2018-11-01 09:30:00,68.39,68.94,68.24,68.73,76336.0,58.0963,58.5635,57.9689,58.3851,76336.0
2018-11-01 09:35:00,68.73,69.02,68.68,68.78,64081.0,58.3851,58.6315,58.3427,58.4276,64081.0
2018-11-01 09:40:00,68.81,69.07,68.8,69.01,56035.0,58.4531,58.6739,58.4446,58.623,56035.0
2018-11-01 09:45:00,69.01,69.02,68.5,68.63,39021.0,58.623,58.6315,58.1897,58.3002,39021.0
2018-11-01 09:50:00,68.62,68.75,68.49,68.72,28193.0,58.2917,58.4021,58.1812,58.3766,28193.0
2018-11-01 09:55:00,68.72,68.75,68.52,68.56,19991.0,58.3766,58.4021,58.2067,58.2407,19991.0
2018-11-01 10:00:00,68.54,68.73,68.42,68.63,37085.0,58.2237,58.3851,58.1218,58.3002,37085.0
2018-11-01 10:05:00,68.66,68.79,68.5,68.76,22971.0,58.3257,58.4361,58.1897,58.4106,22971.0
2018-11-01 10:10:00,68.81,69.17,68.81,69.13,40480.0,58.4531,58.7589,58.4531,58.7249,40480.0
2018-11-01 10:15:00,69.14,69.22,69.0,69.02,33704.0,58.7334,58.8014,58.6145,58.6315,33704.0
2018-11-01 10:20:00,69.03,69.05,68.92,69.03,20889.0,58.64,58.657,58.5465,58.64,20889.0
2018-11-01 10:25:00,69.04,69.21,69.04,69.19,23939.0,58.6485,58.7929,58.6485,58.7759,23939.0
2018-11-01 10:30:00,69.22,69.37,69.16,69.27,18188.0,58.8014,58.9288,58.7504,58.8438,18188.0
2018-11-01 10:35:00,69.27,69.41,69.27,69.36,13212.0,58.8438,58.9628,58.8438,58.9203,13212.0
2018-11-01 10:40:00,69.37,69.37,69.25,69.31,13289.0,58.9288,58.9288,58.8269,58.8778,13289.0
2018-11-01 10:45:00,69.33,69.59,69.33,69.59,30674.0,58.8948,59.1157,58.8948,59.1157,30674.0
2018-11-01 10:50:00,69.59,69.69,69.58,69.62,55391.0,59.1157,59.2006,59.1072,59.1412,55391.0
2018-11-01 10:55:00,69.63,69.76,69.58,69.74,55518.0,59.1497,59.2601,59.1072,59.2431,55518.0
2018-11-01 11:00:00,69.76,69.79,69.58,69.71,42904.0,59.2601,59.2856,59.1072,59.2176,42904.0
2018-11-01 11:05:00,69.71,69.86,69.7,69.81,43097.0,59.2176,59.345,59.2091,59.3026,43097.0
2018-11-01 11:10:00,69.8,69.89,69.72,69.86,32890.0,59.2941,59.3705,59.2261,59.345,32890.0
2018-11-01 11:15:00,69.87,69.87,69.71,69.83,60315.0,59.3535,59.3535,59.2176,59.3196,60315.0
2018-11-01 11:20:00,69.84,70.0,69.81,69.98,58063.0,59.3281,59.464,59.3026,59.447,58063.0
2018-11-01 11:25:00,69.98,70.0,69.88,69.91,51821.0,59.447,59.464,59.362,59.3875,51821.0
2018-11-01 11:30:00,69.91,69.95,69.71,69.76,45454.0,59.3875,59.4215,59.2176,59.2601,45454.0
2018-11-01 11:35:00,69.76,69.92,69.76,69.85,30485.0,59.2601,59.396,59.2601,59.3365,30485.0
2018-11-01 11:40:00,69.87,69.97,69.83,69.95,28213.0,59.3535,59.4385,59.3196,59.4215,28213.0
2018-11-01 11:45:00,69.96,70.04,69.9,69.93,56215.0,59.43,59.498,59.379,59.4045,56215.0
2018-11-01 11:50:00,69.94,69.95,69.78,69.81,30167.0,59.413,59.4215,59.2771,59.3026,30167.0
2018-11-01 11:55:00,69.82,69.85,69.75,69.75,98517.0,59.3111,59.3365,59.2516,59.2516,98517.0
2018-11-01 12:00:00,69.75,69.77,69.32,69.32,56723.0,59.2516,59.2686,58.8863,58.8863,56723.0
2018-11-01 12:05:00,69.3,69.41,69.2,69.4,54391.0,58.8693,58.9628,58.7844,58.9543,54391.0
2018-11-01 12:10:00,69.38,69.44,69.27,69.36,48814.0,58.9373,58.9883,58.8438,58.9203,48814.0
2018-11-01 12:15:00,69.37,69.44,69.34,69.39,65865.0,58.9288,58.9883,58.9033,58.9458,65865.0
2018-11-01 12:20:00,69.4,69.4,69.29,69.32,24297.0,58.9543,58.9543,58.8608,58.8863,24297.0
2018-11-01 12:25:00,69.32,69.42,69.29,69.37,53505.0,58.8863,58.9713,58.8608,58.9288,53505.0
2018-11-01 12:30:00,69.35,69.41,69.32,69.33,20475.0,58.9118,58.9628,58.8863,58.8948,20475.0
2018-11-01 12:35:00,69.34,69.4,69.3,69.4,18983.0,58.9033,58.9543,58.8693,58.9543,18983.0
2018-11-01 12:40:00,69.39,69.51,69.36,69.48,13678.0,58.9458,59.0477,58.9203,59.0222,13678.0
2018-11-01 12:45:00,69.48,69.55,69.43,69.55,8376.0,59.0222,59.0817,58.9798,59.0817,8376.0
2018-11-01 12:50:00,69.58,69.64,69.54,69.63,17751.0,59.1072,59.1582,59.0732,59.1497,17751.0
2018-11-01 12:55:00,69.62,69.62,69.54,69.61,11488.0,59.1412,59.1412,59.0732,59.1327,11488.0
2018-11-01 13:00:00,69.61,69.62,69.52,69.54,16976.0,59.1327,59.1412,59.0562,59.0732,16976.0
2018-11-01 13:05:00,69.54,69.58,69.42,69.46,14650.0,59.0732,59.1072,58.9713,59.0052,14650.0
2018-11-01 13:10:00,69.47,69.7,69.47,69.69,22746.0,59.0137,59.2091,59.0137,59.2006,22746.0
2018-11-01 13:15:00,69.69,69.83,69.68,69.75,18323.0,59.2006,59.3196,59.1921,59.2516,18323.0
2018-11-01 13:20:00,69.74,69.74,69.64,69.69,12718.0,59.2431,59.2431,59.1582,59.2006,12718.0
2018-11-01 13:25:00,69.7,69.8,69.67,69.78,13271.0,59.2091,59.2941,59.1836,59.2771,13271.0
2018-11-01 13:30:00,69.79,69.82,69.64,69.64,24172.0,59.2856,59.3111,59.1582,59.1582,24172.0
2018-11-01 13:35:00,69.64,69.68,69.62,69.67,12059.0,59.1582,59.1921,59.1412,59.1836,12059.0
2018-11-01 13:40:00,69.67,69.76,69.66,69.76,11805.0,59.1836,59.2601,59.1751,59.2601,11805.0
2018-11-01 13:45:00,69.76,69.76,69.57,69.6,22749.0,59.2601,59.2601,59.0987,59.1242,22749.0
2018-11-01 13:50:00,69.6,69.61,69.55,69.56,15675.0,59.1242,59.1327,59.0817,59.0902,15675.0
2018-11-01 13:55:00,69.57,69.7,69.54,69.66,15736.0,59.0987,59.2091,59.0732,59.1751,15736.0
2018-11-01 14:00:00,69.67,69.77,69.62,69.71,15359.0,59.1836,59.2686,59.1412,59.2176,15359.0
2018-11-01 14:05:00,69.71,69.74,69.62,69.68,17735.0,59.2176,59.2431,59.1412,59.1921,17735.0
2018-11-01 14:10:00,69.69,69.79,69.68,69.77,18282.0,59.2006,59.2856,59.1921,59.2686,18282.0
2018-11-01 14:15:00,69.77,69.92,69.74,69.84,23435.0,59.2686,59.396,59.2431,59.3281,23435.0
2018-11-01 14:20:00,69.86,69.97,69.86,69.96,17375.0,59.345,59.4385,59.345,59.43,17375.0
2018-11-01 14:25:00,69.98,69.98,69.89,69.92,25170.0,59.447,59.447,59.3705,59.396,25170.0
2018-11-01 14:30:00,69.92,69.97,69.84,69.89,24332.0,59.396,59.4385,59.3281,59.3705,24332.0
2018-11-01 14:35:00,69.9,69.95,69.89,69.92,29101.0,59.379,59.4215,59.3705,59.396,29101.0
2018-11-01 14:40:00,69.92,69.94,69.88,69.94,12552.0,59.396,59.413,59.362,59.413,12552.0
2018-11-01 14:45:00,69.94,70.01,69.92,69.92,30098.0,59.413,59.4725,59.396,59.396,30098.0
2018-11-01 14:50:00,69.92,69.93,69.83,69.85,20869.0,59.396,59.4045,59.3196,59.3365,20869.0
2018-11-01 14:55:00,69.86,69.98,69.86,69.91,33517.0,59.345,59.447,59.345,59.3875,33517.0
2018-11-01 15:00:00,69.91,70.06,69.9,69.97,66487.0,59.3875,59.5149,59.379,59.4385,66487.0
2018-11-01 15:05:00,69.97,69.97,69.86,69.93,51021.0,59.4385,59.4385,59.345,59.4045,51021.0
2018-11-01 15:10:00,69.94,69.97,69.85,69.94,33391.0,59.413,59.4385,59.3365,59.413,33391.0
2018-11-01 15:15:00,69.94,69.94,69.78,69.81,49746.0,59.413,59.413,59.2771,59.3026,49746.0
2018-11-01 15:20:00,69.81,69.83,69.76,69.82,32083.0,59.3026,59.3196,59.2601,59.3111,32083.0
2018-11-01 15:25:00,69.81,69.95,69.81,69.94,30608.0,59.3026,59.4215,59.3026,59.413,30608.0
2018-11-01 15:30:00,69.93,69.97,69.89,69.97,55874.0,59.4045,59.4385,59.3705,59.4385,55874.0
2018-11-01 15:35:00,69.97,70.14,69.97,70.14,53590.0,59.4385,59.5829,59.4385,59.5829,53590.0
2018-11-01 15:40:00,70.14,70.26,70.1,70.25,79115.0,59.5829,59.6848,59.5489,59.6763,79115.0
2018-11-01 15:45:00,70.26,70.26,70.06,70.2,86977.0,59.6848,59.6848,59.5149,59.6339,86977.0
2018-11-01 15:50:00,70.19,70.23,70.14,70.18,110378.0,59.6254,59.6594,59.5829,59.6169,110378.0
2018-11-01 15:55:00,70.18,70.23,69.94,69.95,258756.0,59.6169,59.6594,59.413,59.4215,258756.0
2018-11-02 09:30:00,70.67,70.96,70.45,70.49,112322.0,60.0331,60.2795,59.8462,59.8802,112322.0
2018-11-02 09:35:00,70.49,70.59,70.32,70.4,13839.0,59.8802,59.9652,59.7358,59.8038,13839.0
2018-11-02 09:40:00,70.43,70.7,70.41,70.57,24437.0,59.8292,60.0586,59.8123,59.9482,24437.0
2018-11-02 09:45:00,70.58,70.77,70.56,70.68,29559.0,59.9567,60.1181,59.9397,60.0416,29559.0
2018-11-02 09:50:00,70.68,70.78,70.47,70.55,35467.0,60.0416,60.1266,59.8632,59.9312,35467.0
2018-11-02 09:55:00,70.56,70.79,70.46,70.76,28339.0,59.9397,60.1351,59.8547,60.1096,28339.0
2018-11-02 10:00:00,70.76,70.79,70.63,70.63,25622.0,60.1096,60.1351,59.9991,59.9991,25622.0
2018-11-02 10:05:00,70.64,70.68,70.54,70.68,20280.0,60.0076,60.0416,59.9227,60.0416,20280.0
2018-11-02 10:10:00,70.67,70.85,70.61,70.85,31712.0,60.0331,60.186,59.9822,60.186,31712.0
2018-11-02 10:15:00,70.85,70.85,70.66,70.73,79541.0,60.186,60.186,60.0246,60.0841,79541.0
2018-11-02 10:20:00,70.75,70.78,70.45,70.5,26932.0,60.1011,60.1266,59.8462,59.8887,26932.0
2018-11-02 10:25:00,70.48,70.52,70.27,70.27,44734.0,59.8717,59.9057,59.6933,59.6933,44734.0
2018-11-02 10:30:00,70.28,70.32,70.19,70.19,44041.0,59.7018,59.7358,59.6254,59.6254,44041.0
2018-11-02 10:35:00,70.17,70.21,70.0,70.0,44291.0,59.6084,59.6424,59.464,59.464,44291.0
2018-11-02 10:40:00,70.0,70.07,69.79,70.05,55718.0,59.464,59.5234,59.2856,59.5064,55718.0
2018-11-02 10:45:00,70.09,70.18,70.03,70.04,16692.0,59.5404,59.6169,59.4895,59.498,16692.0
2018-11-02 10:50:00,70.06,70.4,70.05,70.31,28240.0,59.5149,59.8038,59.5064,59.7273,28240.0
2018-11-02 10:55:00,70.33,70.43,70.24,70.25,25092.0,59.7443,59.8292,59.6678,59.6763,25092.0
2018-11-02 11:00:00,70.28,70.3,70.11,70.11,24324.0,59.7018,59.7188,59.5574,59.5574,24324.0
2018-11-02 11:05:00,70.06,70.22,70.04,70.22,27792.0,59.5149,59.6509,59.498,59.6509,27792.0
2018-11-02 11:10:00,70.2,70.25,69.89,69.9,15553.0,59.6339,59.6763,59.3705,59.379,15553.0
2018-11-02 11:15:00,69.92,69.98,69.84,69.88,18978.0,59.396,59.447,59.3281,59.362,18978.0
2018-11-02 11:20:00,69.85,69.9,69.72,69.9,17799.0,59.3365,59.379,59.2261,59.379,17799.0
2018-11-02 11:25:00,69.88,69.89,69.59,69.69,39953.0,59.362,59.3705,59.1157,59.2006,39953.0
2018-11-02 11:30:00,69.68,69.96,69.65,69.91,25837.0,59.1921,59.43,59.1667,59.3875,25837.0
2018-11-02 11:35:00,69.89,69.97,69.75,69.95,30693.0,59.3705,59.4385,59.2516,59.4215,30693.0
2018-11-02 11:40:00,69.97,70.01,69.74,69.78,38742.0,59.4385,59.4725,59.2431,59.2771,38742.0
2018-11-02 11:45:00,69.73,69.76,69.63,69.76,11510.0,59.2346,59.2601,59.1497,59.2601,11510.0
2018-11-02 11:50:00,69.78,69.84,69.73,69.75,22671.0,59.2771,59.3281,59.2346,59.2516,22671.0
2018-11-02 11:55:00,69.73,69.88,69.71,69.84,20542.0,59.2346,59.362,59.2176,59.3281,20542.0
2018-11-02 12:00:00,69.85,69.97,69.69,69.77,25159.0,59.3365,59.4385,59.2006,59.2686,25159.0
2018-11-02 12:05:00,69.79,69.83,69.57,69.62,18243.0,59.2856,59.3196,59.0987,59.1412,18243.0
2018-11-02 12:10:00,69.61,69.66,69.53,69.64,9029.0,59.1327,59.1751,59.0647,59.1582,9029.0
2018-11-02 12:15:00,69.65,69.72,69.63,69.71,14748.0,59.1667,59.2261,59.1497,59.2176,14748.0
2018-11-02 12:20:00,69.69,69.69,69.56,69.59,11204.0,59.2006,59.2006,59.0902,59.1157,11204.0
2018-11-02 12:25:00,69.6,69.72,69.6,69.72,16600.0,59.1242,59.2261,59.1242,59.2261,16600.0
2018-11-02 12:30:00,69.72,69.75,69.38,69.39,23522.0,59.2261,59.2516,58.9373,58.9458,23522.0
2018-11-02 12:35:00,69.4,69.46,69.26,69.38,13912.0,58.9543,59.0052,58.8354,58.9373,13912.0
2018-11-02 12:40:00,69.39,69.5,69.35,69.48,13312.0,58.9458,59.0392,58.9118,59.0222,13312.0
2018-11-02 12:45:00,69.44,69.46,69.34,69.43,11143.0,58.9883,59.0052,58.9033,58.9798,11143.0
2018-11-02 12:50:00,69.44,69.45,69.23,69.25,12442.0,58.9883,58.9968,58.8099,58.8269,12442.0
2018-11-02 12:55:00,69.21,69.32,69.14,69.32,16867.0,58.7929,58.8863,58.7334,58.8863,16867.0
2018-11-02 13:00:00,69.31,69.35,69.2,69.27,14932.0,58.8778,58.9118,58.7844,58.8438,14932.0
2018-11-02 13:05:00,69.24,69.42,69.2,69.4,10787.0,58.8184,58.9713,58.7844,58.9543,10787.0
2018-11-02 13:10:00,69.39,69.54,69.38,69.54,9500.0,58.9458,59.0732,58.9373,59.0732,9500.0
2018-11-02 13:15:00,69.54,69.58,69.46,69.58,13928.0,59.0732,59.1072,59.0052,59.1072,13928.0
2018-11-02 13:20:00,69.59,69.66,69.52,69.6,17271.0,59.1157,59.1751,59.0562,59.1242,17271.0
2018-11-02 13:25:00,69.56,69.62,69.45,69.51,9607.0,59.0902,59.1412,58.9968,59.0477,9607.0
2018-11-02 13:30:00,69.52,69.55,69.44,69.44,7422.0,59.0562,59.0817,58.9883,58.9883,7422.0
2018-11-02 13:35:00,69.44,69.45,69.32,69.37,10574.0,58.9883,58.9968,58.8863,58.9288,10574.0
2018-11-02 13:40:00,69.36,69.48,69.28,69.44,17537.0,58.9203,59.0222,58.8523,58.9883,17537.0
2018-11-02 13:45:00,69.46,69.52,69.39,69.46,20482.0,59.0052,59.0562,58.9458,59.0052,20482.0
2018-11-02 13:50:00,69.48,69.49,69.3,69.32,24582.0,59.0222,59.0307,58.8693,58.8863,24582.0
2018-11-02 13:55:00,69.33,69.34,69.26,69.29,13050.0,58.8948,58.9033,58.8354,58.8608,13050.0
2018-11-02 14:00:00,69.3,69.3,69.21,69.22,19115.0,58.8693,58.8693,58.7929,58.8014,19115.0
2018-11-02 14:05:00,69.22,69.23,69.13,69.15,17499.0,58.8014,58.8099,58.7249,58.7419,17499.0
2018-11-02 14:10:00,69.16,69.17,69.08,69.08,10378.0,58.7504,58.7589,58.6824,58.6824,10378.0
2018-11-02 14:15:00,69.11,69.28,69.11,69.28,8550.0,58.7079,58.8523,58.7079,58.8523,8550.0
2018-11-02 14:20:00,69.26,69.26,69.16,69.19,12450.0,58.8354,58.8354,58.7504,58.7759,12450.0
2018-11-02 14:25:00,69.18,69.96,69.16,69.92,25855.0,58.7674,59.43,58.7504,59.396,25855.0
2018-11-02 14:30:00,69.89,69.89,69.52,69.66,43062.0,59.3705,59.3705,59.0562,59.1751,43062.0
2018-11-02 14:35:00,69.66,69.71,69.51,69.52,21198.0,59.1751,59.2176,59.0477,59.0562,21198.0
2018-11-02 14:40:00,69.52,69.69,69.52,69.61,38874.0,59.0562,59.2006,59.0562,59.1327,38874.0
2018-11-02 14:45:00,69.61,69.62,69.47,69.58,37149.0,59.1327,59.1412,59.0137,59.1072,37149.0
2018-11-02 14:50:00,69.57,69.68,69.55,69.68,28516.0,59.0987,59.1921,59.0817,59.1921,28516.0
2018-11-02 14:55:00,69.68,69.71,69.6,69.65,24658.0,59.1921,59.2176,59.1242,59.1667,24658.0
2018-11-02 15:00:00,69.67,69.71,69.43,69.56,17743.0,59.1836,59.2176,58.9798,59.0902,17743.0
2018-11-02 15:05:00,69.53,69.61,69.5,69.59,22785.0,59.0647,59.1327,59.0392,59.1157,22785.0
2018-11-02 15:10:00,69.58,69.82,69.56,69.72,53696.0,59.1072,59.3111,59.0902,59.2261,53696.0
2018-11-02 15:15:00,69.75,69.78,69.6,69.68,17770.0,59.2516,59.2771,59.1242,59.1921,17770.0
2018-11-02 15:20:00,69.69,69.78,69.65,69.78,52244.0,59.2006,59.2771,59.1667,59.2771,52244.0
2018-11-02 15:25:00,69.77,69.79,69.54,69.62,37954.0,59.2686,59.2856,59.0732,59.1412,37954.0
2018-11-02 15:30:00,69.62,69.72,69.55,69.64,29906.0,59.1412,59.2261,59.0817,59.1582,29906.0
2018-11-02 15:35:00,69.67,69.73,69.52,69.73,31762.0,59.1836,59.2346,59.0562,59.2346,31762.0
2018-11-02 15:40:00,69.73,69.75,69.63,69.68,44815.0,59.2346,59.2516,59.1497,59.1921,44815.0
2018-11-02 15:45:00,69.67,69.7,69.59,69.65,60605.0,59.1836,59.2091,59.1157,59.1667,60605.0
2018-11-02 15:50:00,69.66,69.74,69.63,69.66,64473.0,59.1751,59.2431,59.1497,59.1751,64473.0
2018-11-02 15:55:00,69.66,69.71,69.37,69.61,416318.0,59.1751,59.2176,58.9288,59.1327,416318.0
2018-11-05 09:30:00,69.91,70.56,69.85,70.44,101761.0,59.3875,59.9397,59.3365,59.8377,101761.0
2018-11-05 09:35:00,70.47,70.59,70.14,70.15,15765.0,59.8632,59.9652,59.5829,59.5914,15765.0
2018-11-05 09:40:00,70.21,70.27,70.09,70.09,21314.0,59.6424,59.6933,59.5404,59.5404,21314.0
2018-11-05 09:45:00,70.05,70.2,69.98,70.18,9242.0,59.5064,59.6339,59.447,59.6169,9242.0
2018-11-05 09:50:00,70.18,70.56,70.18,70.55,48227.0,59.6169,59.9397,59.6169,59.9312,48227.0
2018-11-05 09:55:00,70.55,70.81,70.53,70.57,89853.0,59.9312,60.1521,59.9142,59.9482,89853.0
2018-11-05 10:00:00,70.59,70.74,70.51,70.56,35400.0,59.9652,60.0926,59.8972,59.9397,35400.0
2018-11-05 10:05:00,70.58,70.59,70.5,70.52,67791.0,59.9567,59.9652,59.8887,59.9057,67791.0
2018-11-05 10:10:00,70.5,70.51,70.13,70.13,56357.0,59.8887,59.8972,59.5744,59.5744,56357.0
2018-11-05 10:15:00,70.15,70.21,70.12,70.16,14018.0,59.5914,59.6424,59.5659,59.5999,14018.0
2018-11-05 10:20:00,70.16,70.19,70.04,70.19,20030.0,59.5999,59.6254,59.498,59.6254,20030.0
2018-11-05 10:25:00,70.19,70.35,70.13,70.24,16648.0,59.6254,59.7613,59.5744,59.6678,16648.0
2018-11-05 10:30:00,70.26,70.43,70.26,70.3,22033.0,59.6848,59.8292,59.6848,59.7188,22033.0
2018-11-05 10:35:00,70.31,70.37,70.25,70.27,23185.0,59.7273,59.7783,59.6763,59.6933,23185.0
2018-11-05 10:40:00,70.26,70.41,70.25,70.34,17685.0,59.6848,59.8123,59.6763,59.7528,17685.0
2018-11-05 10:45:00,70.31,70.34,70.23,70.31,15922.0,59.7273,59.7528,59.6594,59.7273,15922.0
2018-11-05 10:50:00,70.31,70.45,70.3,70.43,17813.0,59.7273,59.8462,59.7188,59.8292,17813.0
2018-11-05 10:55:00,70.45,70.59,70.43,70.59,13816.0,59.8462,59.9652,59.8292,59.9652,13816.0
2018-11-05 11:00:00,70.58,70.6,70.39,70.51,12308.0,59.9567,59.9737,59.7953,59.8972,12308.0
2018-11-05 11:05:00,70.52,70.52,70.34,70.34,11510.0,59.9057,59.9057,59.7528,59.7528,11510.0
2018-11-05 11:10:00,70.35,70.39,70.28,70.28,9907.0,59.7613,59.7953,59.7018,59.7018,9907.0
2018-11-05 11:15:00,70.3,70.41,70.27,70.31,14655.0,59.7188,59.8123,59.6933,59.7273,14655.0
2018-11-05 11:20:00,70.3,70.31,70.2,70.23,12929.0,59.7188,59.7273,59.6339,59.6594,12929.0
2018-11-05 11:25:00,70.22,70.22,70.1,70.1,17977.0,59.6509,59.6509,59.5489,59.5489,17977.0
2018-11-05 11:30:00,70.12,70.12,69.92,69.94,24997.0,59.5659,59.5659,59.396,59.413,24997.0
2018-11-05 11:35:00,69.94,70.0,69.87,69.89,16938.0,59.413,59.464,59.3535,59.3705,16938.0
2018-11-05 11:40:00,69.87,69.97,69.73,69.77,30895.0,59.3535,59.4385,59.2346,59.2686,30895.0
2018-11-05 11:45:00,69.78,69.85,69.71,69.76,19544.0,59.2771,59.3365,59.2176,59.2601,19544.0
2018-11-05 11:50:00,69.77,70.18,69.77,70.17,20242.0,59.2686,59.6169,59.2686,59.6084,20242.0
2018-11-05 11:55:00,70.17,70.21,70.06,70.17,21240.0,59.6084,59.6424,59.5149,59.6084,21240.0
2018-11-05 12:00:00,70.19,70.24,70.17,70.17,18410.0,59.6254,59.6678,59.6084,59.6084,18410.0
2018-11-05 12:05:00,70.16,70.16,70.08,70.09,10188.0,59.5999,59.5999,59.5319,59.5404,10188.0
2018-11-05 12:10:00,70.09,70.21,70.06,70.19,21411.0,59.5404,59.6424,59.5149,59.6254,21411.0
2018-11-05 12:15:00,70.15,70.18,70.05,70.08,9176.0,59.5914,59.6169,59.5064,59.5319,9176.0
2018-11-05 12:20:00,70.08,70.16,70.08,70.16,7451.0,59.5319,59.5999,59.5319,59.5999,7451.0
2018-11-05 12:25:00,70.14,70.18,70.03,70.07,15293.0,59.5829,59.6169,59.4895,59.5234,15293.0
2018-11-05 12:30:00,70.06,70.07,70.0,70.02,11241.0,59.5149,59.5234,59.464,59.481,11241.0
2018-11-05 12:35:00,70.02,70.11,70.02,70.09,16543.0,59.481,59.5574,59.481,59.5404,16543.0
2018-11-05 12:40:00,70.09,70.1,70.0,70.02,7384.0,59.5404,59.5489,59.464,59.481,7384.0
2018-11-05 12:45:00,70.02,70.02,69.92,69.98,6687.0,59.481,59.481,59.396,59.447,6687.0
2018-11-05 12:50:00,69.98,70.01,69.93,69.99,25989.0,59.447,59.4725,59.4045,59.4555,25989.0
2018-11-05 12:55:00,69.98,70.01,69.95,69.99,9372.0,59.447,59.4725,59.4215,59.4555,9372.0
2018-11-05 13:00:00,69.99,70.03,69.95,70.03,17087.0,59.4555,59.4895,59.4215,59.4895,17087.0
2018-11-05 13:05:00,70.03,70.1,70.02,70.1,16442.0,59.4895,59.5489,59.481,59.5489,16442.0
2018-11-05 13:10:00,70.11,70.18,70.05,70.12,22715.0,59.5574,59.6169,59.5064,59.5659,22715.0
2018-11-05 13:15:00,70.12,70.18,70.09,70.14,18354.0,59.5659,59.6169,59.5404,59.5829,18354.0
2018-11-05 13:20:00,70.15,70.24,70.11,70.22,12582.0,59.5914,59.6678,59.5574,59.6509,12582.0
2018-11-05 13:25:00,70.22,70.25,70.19,70.21,15996.0,59.6509,59.6763,59.6254,59.6424,15996.0
2018-11-05 13:30:00,70.21,70.23,70.18,70.23,21687.0,59.6424,59.6594,59.6169,59.6594,21687.0
2018-11-05 13:35:00,70.23,70.33,70.22,70.31,12279.0,59.6594,59.7443,59.6509,59.7273,12279.0
2018-11-05 13:40:00,70.3,70.31,70.21,70.21,6441.0,59.7188,59.7273,59.6424,59.6424,6441.0
2018-11-05 13:45:00,70.21,70.32,70.19,70.31,13036.0,59.6424,59.7358,59.6254,59.7273,13036.0
2018-11-05 13:50:00,70.32,70.36,70.28,70.33,22336.0,59.7358,59.7698,59.7018,59.7443,22336.0
2018-11-05 13:55:00,70.35,70.38,70.31,70.32,15520.0,59.7613,59.7868,59.7273,59.7358,15520.0
2018-11-05 14:00:00,70.31,70.33,70.28,70.28,20657.0,59.7273,59.7443,59.7018,59.7018,20657.0
2018-11-05 14:05:00,70.29,70.37,70.28,70.35,27816.0,59.7103,59.7783,59.7018,59.7613,27816.0
2018-11-05 14:10:00,70.34,70.36,70.3,70.3,18584.0,59.7528,59.7698,59.7188,59.7188,18584.0
2018-11-05 14:15:00,70.31,70.49,70.28,70.47,31392.0,59.7273,59.8802,59.7018,59.8632,31392.0
2018-11-05 14:20:00,70.47,70.63,70.47,70.59,24149.0,59.8632,59.9991,59.8632,59.9652,24149.0
2018-11-05 14:25:00,70.58,70.64,70.56,70.64,19662.0,59.9567,60.0076,59.9397,60.0076,19662.0
2018-11-05 14:30:00,70.64,70.64,70.59,70.61,19461.0,60.0076,60.0076,59.9652,59.9822,19461.0
2018-11-05 14:35:00,70.61,70.65,70.57,70.65,14996.0,59.9822,60.0161,59.9482,60.0161,14996.0
2018-11-05 14:40:00,70.65,70.78,70.65,70.77,29801.0,60.0161,60.1266,60.0161,60.1181,29801.0
2018-11-05 14:45:00,70.78,70.83,70.75,70.78,15414.0,60.1266,60.169,60.1011,60.1266,15414.0
2018-11-05 14:50:00,70.77,70.82,70.75,70.77,29187.0,60.1181,60.1605,60.1011,60.1181,29187.0
2018-11-05 14:55:00,70.77,70.81,70.75,70.77,24625.0,60.1181,60.1521,60.1011,60.1181,24625.0
2018-11-05 15:00:00,70.77,70.81,70.74,70.78,28788.0,60.1181,60.1521,60.0926,60.1266,28788.0
2018-11-05 15:05:00,70.78,70.98,70.77,70.86,89388.0,60.1266,60.2965,60.1181,60.1945,89388.0
2018-11-05 15:10:00,70.84,70.92,70.83,70.83,31753.0,60.1775,60.2455,60.169,60.169,31753.0
2018-11-05 15:15:00,70.83,70.84,70.7,70.72,34578.0,60.169,60.1775,60.0586,60.0756,34578.0
2018-11-05 15:20:00,70.73,70.75,70.6,70.6,32450.0,60.0841,60.1011,59.9737,59.9737,32450.0
2018-11-05 15:25:00,70.59,70.6,70.51,70.57,54431.0,59.9652,59.9737,59.8972,59.9482,54431.0
2018-11-05 15:30:00,70.58,70.58,70.44,70.54,49926.0,59.9567,59.9567,59.8377,59.9227,49926.0
2018-11-05 15:35:00,70.53,70.57,70.46,70.47,48484.0,59.9142,59.9482,59.8547,59.8632,48484.0
2018-11-05 15:40:00,70.47,70.5,70.43,70.46,67678.0,59.8632,59.8887,59.8292,59.8547,67678.0
2018-11-05 15:45:00,70.45,70.47,70.33,70.4,80547.0,59.8462,59.8632,59.7443,59.8038,80547.0
2018-11-05 15:50:00,70.4,70.41,70.34,70.37,116724.0,59.8038,59.8123,59.7528,59.7783,116724.0
2018-11-05 15:55:00,70.37,70.45,70.29,70.38,341017.0,59.7783,59.8462,59.7103,59.7868,341017.0
2018-11-06 09:30:00,67.51,69.35,67.18,68.53,188777.0,57.3488,58.9118,57.0684,58.2152,188777.0
2018-11-06 09:35:00,68.61,70.11,68.34,70.02,151996.0,58.2832,59.5574,58.0538,59.481,151996.0
2018-11-06 09:40:00,70.02,70.06,69.16,69.2,132017.0,59.481,59.5149,58.7504,58.7844,132017.0
2018-11-06 09:45:00,69.23,69.34,68.99,69.01,46981.0,58.8099,58.9033,58.606,58.623,46981.0
2018-11-06 09:50:00,69.05,70.33,68.96,70.25,109024.0,58.657,59.7443,58.5805,59.6763,109024.0
2018-11-06 09:55:00,70.31,70.76,70.05,70.68,71151.0,59.7273,60.1096,59.5064,60.0416,71151.0
2018-11-06 10:00:00,70.69,70.72,70.2,70.38,64468.0,60.0501,60.0756,59.6339,59.7868,64468.0
2018-11-06 10:05:00,70.42,70.44,70.02,70.03,31490.0,59.8208,59.8377,59.481,59.4895,31490.0
2018-11-06 10:10:00,70.0,70.32,70.0,70.25,28451.0,59.464,59.7358,59.464,59.6763,28451.0
2018-11-06 10:15:00,70.26,70.3,69.97,70.06,37743.0,59.6848,59.7188,59.4385,59.5149,37743.0
2018-11-06 10:20:00,70.06,70.25,70.04,70.25,57500.0,59.5149,59.6763,59.498,59.6763,57500.0
2018-11-06 10:25:00,70.27,70.32,70.01,70.09,60899.0,59.6933,59.7358,59.4725,59.5404,60899.0
2018-11-06 10:30:00,70.12,70.19,70.0,70.16,54711.0,59.5659,59.6254,59.464,59.5999,54711.0
2018-11-06 10:35:00,70.15,70.2,70.01,70.02,47074.0,59.5914,59.6339,59.4725,59.481,47074.0
2018-11-06 10:40:00,70.03,70.3,70.0,70.29,60536.0,59.4895,59.7188,59.464,59.7103,60536.0
2018-11-06 10:45:00,70.3,70.81,70.27,70.74,88670.0,59.7188,60.1521,59.6933,60.0926,88670.0
2018-11-06 10:50:00,70.77,70.79,70.38,70.42,43255.0,60.1181,60.1351,59.7868,59.8208,43255.0
2018-11-06 10:55:00,70.42,70.53,70.25,70.41,36350.0,59.8208,59.9142,59.6763,59.8123,36350.0
2018-11-06 11:00:00,70.38,70.38,70.19,70.27,16868.0,59.7868,59.7868,59.6254,59.6933,16868.0
2018-11-06 11:05:00,70.27,70.51,70.22,70.41,28837.0,59.6933,59.8972,59.6509,59.8123,28837.0
2018-11-06 11:10:00,70.39,70.73,70.33,70.66,27299.0,59.7953,60.0841,59.7443,60.0246,27299.0
2018-11-06 11:15:00,70.64,70.66,70.4,70.56,18229.0,60.0076,60.0246,59.8038,59.9397,18229.0
2018-11-06 11:20:00,70.55,70.55,70.43,70.52,14149.0,59.9312,59.9312,59.8292,59.9057,14149.0
2018-11-06 11:25:00,70.53,70.55,70.28,70.35,15184.0,59.9142,59.9312,59.7018,59.7613,15184.0
2018-11-06 11:30:00,70.31,70.34,70.23,70.28,13733.0,59.7273,59.7528,59.6594,59.7018,13733.0
2018-11-06 11:35:00,70.28,70.57,70.27,70.55,14102.0,59.7018,59.9482,59.6933,59.9312,14102.0
2018-11-06 11:40:00,70.56,70.56,70.27,70.39,11269.0,59.9397,59.9397,59.6933,59.7953,11269.0
2018-11-06 11:45:00,70.37,70.37,70.16,70.17,18547.0,59.7783,59.7783,59.5999,59.6084,18547.0
2018-11-06 11:50:00,70.19,70.23,70.06,70.2,34300.0,59.6254,59.6594,59.5149,59.6339,34300.0
2018-11-06 11:55:00,70.22,70.31,70.08,70.16,43952.0,59.6509,59.7273,59.5319,59.5999,43952.0
2018-11-06 12:00:00,70.16,70.19,70.08,70.18,39184.0,59.5999,59.6254,59.5319,59.6169,39184.0
2018-11-06 12:05:00,70.18,70.31,70.11,70.11,31575.0,59.6169,59.7273,59.5574,59.5574,31575.0
2018-11-06 12:10:00,70.11,70.11,69.92,69.92,17248.0,59.5574,59.5574,59.396,59.396,17248.0
2018-11-06 12:15:00,69.9,69.98,69.83,69.9,31262.0,59.379,59.447,59.3196,59.379,31262.0
2018-11-06 12:20:00,69.95,70.0,69.83,69.91,9160.0,59.4215,59.464,59.3196,59.3875,9160.0
2018-11-06 12:25:00,69.87,69.87,69.76,69.85,12000.0,59.3535,59.3535,59.2601,59.3365,12000.0
2018-11-06 12:30:00,69.88,69.97,69.84,69.93,16510.0,59.362,59.4385,59.3281,59.4045,16510.0
2018-11-06 12:35:00,69.93,70.11,69.93,70.1,33972.0,59.4045,59.5574,59.4045,59.5489,33972.0
2018-11-06 12:40:00,70.1,70.1,69.98,70.08,32198.0,59.5489,59.5489,59.447,59.5319,32198.0
2018-11-06 12:45:00,70.1,70.1,70.01,70.01,15044.0,59.5489,59.5489,59.4725,59.4725,15044.0
2018-11-06 12:50:00,70.04,70.05,69.92,69.98,13440.0,59.498,59.5064,59.396,59.447,13440.0
2018-11-06 12:55:00,69.96,69.99,69.84,69.9,8915.0,59.43,59.4555,59.3281,59.379,8915.0
2018-11-06 13:00:00,69.88,70.09,69.88,70.09,14121.0,59.362,59.5404,59.362,59.5404,14121.0
2018-11-06 13:05:00,70.09,70.1,69.97,69.97,11823.0,59.5404,59.5489,59.4385,59.4385,11823.0
2018-11-06 13:10:00,69.98,69.99,69.89,69.96,12481.0,59.447,59.4555,59.3705,59.43,12481.0
2018-11-06 13:15:00,69.95,70.03,69.87,69.98,28988.0,59.4215,59.4895,59.3535,59.447,28988.0
2018-11-06 13:20:00,69.97,70.02,69.84,70.02,12452.0,59.4385,59.481,59.3281,59.481,12452.0
2018-11-06 13:25:00,70.03,70.06,69.9,69.9,19548.0,59.4895,59.5149,59.379,59.379,19548.0
2018-11-06 13:30:00,69.91,70.0,69.86,69.94,48715.0,59.3875,59.464,59.345,59.413,48715.0
2018-11-06 13:35:00,69.92,69.95,69.86,69.89,31368.0,59.396,59.4215,59.345,59.3705,31368.0
2018-11-06 13:40:00,69.88,69.97,69.83,69.93,34015.0,59.362,59.4385,59.3196,59.4045,34015.0
2018-11-06 13:45:00,69.91,69.99,69.88,69.99,21049.0,59.3875,59.4555,59.362,59.4555,21049.0
2018-11-06 13:50:00,69.98,70.25,69.97,70.24,16096.0,59.447,59.6763,59.4385,59.6678,16096.0
2018-11-06 13:55:00,70.24,70.43,70.24,70.43,14977.0,59.6678,59.8292,59.6678,59.8292,14977.0
2018-11-06 14:00:00,70.43,70.43,70.25,70.36,24443.0,59.8292,59.8292,59.6763,59.7698,24443.0
2018-11-06 14:05:00,70.36,70.53,70.33,70.45,19578.0,59.7698,59.9142,59.7443,59.8462,19578.0
2018-11-06 14:10:00,70.41,70.47,70.34,70.35,15989.0,59.8123,59.8632,59.7528,59.7613,15989.0
2018-11-06 14:15:00,70.34,70.37,70.25,70.36,22447.0,59.7528,59.7783,59.6763,59.7698,22447.0
2018-11-06 14:20:00,70.37,70.37,70.15,70.16,14618.0,59.7783,59.7783,59.5914,59.5999,14618.0
2018-11-06 14:25:00,70.14,70.14,69.96,70.09,26093.0,59.5829,59.5829,59.43,59.5404,26093.0
2018-11-06 14:30:00,70.07,70.36,70.07,70.34,15459.0,59.5234,59.7698,59.5234,59.7528,15459.0
2018-11-06 14:35:00,70.34,70.52,70.25,70.47,23348.0,59.7528,59.9057,59.6763,59.8632,23348.0
2018-11-06 14:40:00,70.49,70.6,70.24,70.49,49505.0,59.8802,59.9737,59.6678,59.8802,49505.0
2018-11-06 14:45:00,70.47,70.62,70.35,70.45,37806.0,59.8632,59.9907,59.7613,59.8462,37806.0
2018-11-06 14:50:00,70.43,71.0,70.31,70.75,125031.0,59.8292,60.3135,59.7273,60.1011,125031.0
2018-11-06 14:55:00,70.72,70.75,70.41,70.48,22798.0,60.0756,60.1011,59.8123,59.8717,22798.0
2018-11-06 15:00:00,70.51,70.52,70.14,70.21,98570.0,59.8972,59.9057,59.5829,59.6424,98570.0
2018-11-06 15:05:00,70.24,70.38,70.24,70.3,32099.0,59.6678,59.7868,59.6678,59.7188,32099.0
2018-11-06 15:10:00,70.28,70.44,70.22,70.44,51270.0,59.7018,59.8377,59.6509,59.8377,51270.0
2018-11-06 15:15:00,70.48,70.67,70.48,70.63,31313.0,59.8717,60.0331,59.8717,59.9991,31313.0
2018-11-06 15:20:00,70.64,70.65,70.37,70.5,34726.0,60.0076,60.0161,59.7783,59.8887,34726.0
2018-11-06 15:25:00,70.5,70.5,70.3,70.33,69526.0,59.8887,59.8887,59.7188,59.7443,69526.0
2018-11-06 15:30:00,70.32,70.36,70.27,70.34,53663.0,59.7358,59.7698,59.6933,59.7528,53663.0
2018-11-06 15:35:00,70.35,70.49,70.3,70.4,45603.0,59.7613,59.8802,59.7188,59.8038,45603.0
2018-11-06 15:40:00,70.4,70.44,70.25,70.26,49270.0,59.8038,59.8377,59.6763,59.6848,49270.0
2018-11-06 15:45:00,70.25,70.44,70.18,70.42,75770.0,59.6763,59.8377,59.6169,59.8208,75770.0
2018-11-06 15:50:00,70.41,70.62,70.37,70.57,144410.0,59.8123,59.9907,59.7783,59.9482,144410.0
2018-11-06 15:55:00,70.59,70.7,70.53,70.54,204884.0,59.9652,60.0586,59.9142,59.9227,204884.0
2018-11-07 09:35:00,71.08,71.18,70.63,70.96,120210.0,60.3814,60.4664,59.9991,60.2795,120210.0
2018-11-07 09:40:00,70.98,70.98,70.44,70.45,61903.0,60.2965,60.2965,59.8377,59.8462,61903.0
2018-11-07 09:45:00,70.46,70.65,70.3,70.52,126101.0,59.8547,60.0161,59.7188,59.9057,126101.0
2018-11-07 09:50:00,70.52,70.52,70.07,70.13,87446.0,59.9057,59.9057,59.5234,59.5744,87446.0
2018-11-07 09:55:00,70.18,70.27,69.83,69.83,84536.0,59.6169,59.6933,59.3196,59.3196,84536.0
2018-11-07 10:00:00,69.8,70.04,69.5,69.63,42304.0,59.2941,59.498,59.0392,59.1497,42304.0
2018-11-07 10:05:00,69.63,69.63,69.4,69.42,32732.0,59.1497,59.1497,58.9543,58.9713,32732.0
2018-11-07 10:10:00,69.4,69.69,69.4,69.54,27913.0,58.9543,59.2006,58.9543,59.0732,27913.0
2018-11-07 10:15:00,69.54,69.63,69.22,69.22,73759.0,59.0732,59.1497,58.8014,58.8014,73759.0
2018-11-07 10:20:00,69.2,69.39,69.1,69.35,37387.0,58.7844,58.9458,58.6994,58.9118,37387.0
2018-11-07 10:25:00,69.34,69.41,69.13,69.23,38039.0,58.9033,58.9628,58.7249,58.8099,38039.0
2018-11-07 10:30:00,69.2,69.46,69.18,69.39,45070.0,58.7844,59.0052,58.7674,58.9458,45070.0
2018-11-07 10:35:00,69.42,69.62,69.39,69.51,37954.0,58.9713,59.1412,58.9458,59.0477,37954.0
2018-11-07 10:40:00,69.53,69.63,69.47,69.51,32237.0,59.0647,59.1497,59.0137,59.0477,32237.0
2018-11-07 10:45:00,69.49,69.66,69.42,69.42,24736.0,59.0307,59.1751,58.9713,58.9713,24736.0
2018-11-07 10:50:00,69.43,69.48,69.24,69.24,37005.0,58.9798,59.0222,58.8184,58.8184,37005.0
2018-11-07 10:55:00,69.24,69.29,69.12,69.12,29923.0,58.8184,58.8608,58.7164,58.7164,29923.0
2018-11-07 11:00:00,69.11,69.16,68.94,69.01,43387.0,58.7079,58.7504,58.5635,58.623,43387.0
2018-11-07 11:05:00,69.02,69.17,68.9,69.06,24344.0,58.6315,58.7589,58.5295,58.6655,24344.0
2018-11-07 11:10:00,69.04,69.07,68.76,68.83,24403.0,58.6485,58.6739,58.4106,58.4701,24403.0
2018-11-07 11:15:00,68.85,68.87,68.6,68.64,40938.0,58.4871,58.5041,58.2747,58.3087,40938.0
2018-11-07 11:20:00,68.68,68.75,68.58,68.75,31904.0,58.3427,58.4021,58.2577,58.4021,31904.0
2018-11-07 11:25:00,68.72,68.9,68.66,68.85,33531.0,58.3766,58.5295,58.3257,58.4871,33531.0
2018-11-07 11:30:00,68.86,69.01,68.84,68.93,35564.0,58.4956,58.623,58.4786,58.555,35564.0
2018-11-07 11:35:00,68.93,69.04,68.91,68.98,26125.0,58.555,58.6485,58.538,58.5975,26125.0
2018-11-07 11:40:00,68.98,68.98,68.82,68.85,23722.0,58.5975,58.5975,58.4616,58.4871,23722.0
2018-11-07 11:45:00,68.89,69.01,68.88,68.97,16797.0,58.521,58.623,58.5125,58.589,16797.0
2018-11-07 11:50:00,68.98,69.2,68.94,69.18,22083.0,58.5975,58.7844,58.5635,58.7674,22083.0
2018-11-07 11:55:00,69.22,69.28,69.12,69.21,21001.0,58.8014,58.8523,58.7164,58.7929,21001.0
2018-11-07 12:00:00,69.19,69.37,69.12,69.35,73325.0,58.7759,58.9288,58.7164,58.9118,73325.0
2018-11-07 12:05:00,69.36,69.47,69.28,69.28,24278.0,58.9203,59.0137,58.8523,58.8523,24278.0
2018-11-07 12:10:00,69.28,69.42,69.27,69.38,37010.0,58.8523,58.9713,58.8438,58.9373,37010.0
2018-11-07 12:15:00,69.38,69.4,69.25,69.37,19425.0,58.9373,58.9543,58.8269,58.9288,19425.0
2018-11-07 12:20:00,69.38,69.46,69.36,69.46,19067.0,58.9373,59.0052,58.9203,59.0052,19067.0
2018-11-07 12:25:00,69.48,69.6,69.47,69.6,25424.0,59.0222,59.1242,59.0137,59.1242,25424.0
2018-11-07 12:30:00,69.61,69.68,69.59,69.68,20209.0,59.1327,59.1921,59.1157,59.1921,20209.0
2018-11-07 12:35:00,69.68,69.74,69.49,69.52,21185.0,59.1921,59.2431,59.0307,59.0562,21185.0
2018-11-07 12:40:00,69.5,69.57,69.46,69.46,15880.0,59.0392,59.0987,59.0052,59.0052,15880.0
2018-11-07 12:45:00,69.45,69.59,69.36,69.55,23561.0,58.9968,59.1157,58.9203,59.0817,23561.0
2018-11-07 12:50:00,69.56,69.69,69.55,69.61,25992.0,59.0902,59.2006,59.0817,59.1327,25992.0
2018-11-07 12:55:00,69.6,69.65,69.48,69.5,20004.0,59.1242,59.1667,59.0222,59.0392,20004.0
2018-11-07 13:00:00,69.49,69.66,69.48,69.57,16852.0,59.0307,59.1751,59.0222,59.0987,16852.0
2018-11-07 13:05:00,69.57,69.6,69.51,69.56,13963.0,59.0987,59.1242,59.0477,59.0902,13963.0
2018-11-07 13:10:00,69.56,69.68,69.5,69.5,16139.0,59.0902,59.1921,59.0392,59.0392,16139.0
2018-11-07 13:15:00,69.52,69.69,69.49,69.67,21165.0,59.0562,59.2006,59.0307,59.1836,21165.0
2018-11-07 13:20:00,69.69,69.71,69.56,69.59,20076.0,59.2006,59.2176,59.0902,59.1157,20076.0
2018-11-07 13:25:00,69.58,69.61,69.44,69.48,21176.0,59.1072,59.1327,58.9883,59.0222,21176.0
2018-11-07 13:30:00,69.49,69.51,69.32,69.38,11932.0,59.0307,59.0477,58.8863,58.9373,11932.0
2018-11-07 13:35:00,69.37,69.41,69.33,69.34,17659.0,58.9288,58.9628,58.8948,58.9033,17659.0
2018-11-07 13:40:00,69.34,69.38,69.27,69.29,17113.0,58.9033,58.9373,58.8438,58.8608,17113.0
2018-11-07 13:45:00,69.29,69.29,69.12,69.19,19490.0,58.8608,58.8608,58.7164,58.7759,19490.0
2018-11-07 13:50:00,69.17,69.23,69.11,69.15,16766.0,58.7589,58.8099,58.7079,58.7419,16766.0
2018-11-07 13:55:00,69.15,69.24,69.12,69.22,15534.0,58.7419,58.8184,58.7164,58.8014,15534.0
2018-11-07 14:00:00,69.22,69.34,69.2,69.29,14836.0,58.8014,58.9033,58.7844,58.8608,14836.0
2018-11-07 14:05:00,69.31,69.47,69.3,69.47,19789.0,58.8778,59.0137,58.8693,59.0137,19789.0
2018-11-07 14:10:00,69.5,69.67,69.5,69.61,17150.0,59.0392,59.1836,59.0392,59.1327,17150.0
2018-11-07 14:15:00,69.59,69.66,69.52,69.53,11579.0,59.1157,59.1751,59.0562,59.0647,11579.0
2018-11-07 14:20:00,69.54,69.65,69.52,69.6,17722.0,59.0732,59.1667,59.0562,59.1242,17722.0
2018-11-07 14:25:00,69.59,69.61,69.52,69.57,14730.0,59.1157,59.1327,59.0562,59.0987,14730.0
2018-11-07 14:30:00,69.57,69.66,69.54,69.61,17766.0,59.0987,59.1751,59.0732,59.1327,17766.0
2018-11-07 14:35:00,69.61,69.75,69.61,69.68,29413.0,59.1327,59.2516,59.1327,59.1921,29413.0
2018-11-07 14:40:00,69.69,69.73,69.59,69.59,35504.0,59.2006,59.2346,59.1157,59.1157,35504.0
2018-11-07 14:45:00,69.6,69.65,69.55,69.57,18210.0,59.1242,59.1667,59.0817,59.0987,18210.0
2018-11-07 14:50:00,69.55,69.61,69.54,69.58,24830.0,59.0817,59.1327,59.0732,59.1072,24830.0
2018-11-07 14:55:00,69.57,69.57,69.48,69.53,14860.0,59.0987,59.0987,59.0222,59.0647,14860.0
2018-11-07 15:00:00,69.53,69.66,69.52,69.63,22907.0,59.0647,59.1751,59.0562,59.1497,22907.0
2018-11-07 15:05:00,69.64,69.73,69.64,69.69,20564.0,59.1582,59.2346,59.1582,59.2006,20564.0
2018-11-07 15:10:00,69.69,69.87,69.68,69.85,26167.0,59.2006,59.3535,59.1921,59.3365,26167.0
2018-11-07 15:15:00,69.84,69.85,69.75,69.75,20863.0,59.3281,59.3365,59.2516,59.2516,20863.0
2018-11-07 15:20:00,69.76,69.82,69.69,69.81,27836.0,59.2601,59.3111,59.2006,59.3026,27836.0
2018-11-07 15:25:00,69.82,69.91,69.78,69.9,31974.0,59.3111,59.3875,59.2771,59.379,31974.0
2018-11-07 15:30:00,69.89,69.96,69.86,69.9,35523.0,59.3705,59.43,59.345,59.379,35523.0
2018-11-07 15:35:00,69.91,69.92,69.79,69.81,38405.0,59.3875,59.396,59.2856,59.3026,38405.0
2018-11-07 15:40:00,69.81,69.86,69.76,69.83,45053.0,59.3026,59.345,59.2601,59.3196,45053.0
2018-11-07 15:45:00,69.85,69.92,69.84,69.86,55465.0,59.3365,59.396,59.3281,59.345,55465.0
2018-11-07 15:50:00,69.87,69.96,69.86,69.92,85341.0,59.3535,59.43,59.345,59.396,85341.0
2018-11-07 15:55:00,69.92,70.09,69.82,69.91,476431.0,59.396,59.5404,59.3111,59.3875,476431.0
2018-11-08 09:30:00,68.98,69.53,68.98,69.32,164501.0,58.5975,59.0647,58.5975,58.8863,164501.0
2018-11-08 09:35:00,69.33,70.08,69.3,70.08,29751.0,58.8948,59.5319,58.8693,59.5319,29751.0
2018-11-08 09:40:00,70.03,70.13,69.94,70.1,48563.0,59.4895,59.5744,59.413,59.5489,48563.0
2018-11-08 09:45:00,70.12,70.19,70.02,70.08,51352.0,59.5659,59.6254,59.481,59.5319,51352.0
2018-11-08 09:50:00,70.07,70.18,69.95,70.0,60185.0,59.5234,59.6169,59.4215,59.464,60185.0
2018-11-08 09:55:00,70.0,70.07,69.94,70.05,53048.0,59.464,59.5234,59.413,59.5064,53048.0
2018-11-08 10:00:00,70.05,70.05,69.92,69.98,68413.0,59.5064,59.5064,59.396,59.447,68413.0
2018-11-08 10:05:00,69.96,70.08,69.79,69.8,52766.0,59.43,59.5319,59.2856,59.2941,52766.0
2018-11-08 10:10:00,69.8,69.82,69.68,69.69,45515.0,59.2941,59.3111,59.1921,59.2006,45515.0
2018-11-08 10:15:00,69.7,69.84,69.63,69.79,47841.0,59.2091,59.3281,59.1497,59.2856,47841.0
2018-11-08 10:20:00,69.78,69.97,69.75,69.88,71660.0,59.2771,59.4385,59.2516,59.362,71660.0
2018-11-08 10:25:00,69.88,69.96,69.86,69.96,86533.0,59.362,59.43,59.345,59.43,86533.0
2018-11-08 10:30:00,69.96,70.26,69.95,70.13,344506.0,59.43,59.6848,59.4215,59.5744,344506.0
2018-11-08 10:35:00,70.11,70.21,70.05,70.2,51795.0,59.5574,59.6424,59.5064,59.6339,51795.0
2018-11-08 10:40:00,70.2,70.23,69.97,69.98,43429.0,59.6339,59.6594,59.4385,59.447,43429.0
2018-11-08 10:45:00,69.98,70.05,69.96,70.02,36935.0,59.447,59.5064,59.43,59.481,36935.0
2018-11-08 10:50:00,70.03,70.1,69.94,69.95,42543.0,59.4895,59.5489,59.413,59.4215,42543.0
2018-11-08 10:55:00,69.94,70.07,69.91,69.96,42230.0,59.413,59.5234,59.3875,59.43,42230.0
2018-11-08 11:00:00,69.95,70.09,69.95,69.99,43365.0,59.4215,59.5404,59.4215,59.4555,43365.0
2018-11-08 11:05:00,69.99,70.1,69.99,70.07,25801.0,59.4555,59.5489,59.4555,59.5234,25801.0
2018-11-08 11:10:00,70.04,70.05,69.96,70.02,32213.0,59.498,59.5064,59.43,59.481,32213.0
2018-11-08 11:15:00,70.02,70.1,69.99,70.03,104570.0,59.481,59.5489,59.4555,59.4895,104570.0
2018-11-08 11:20:00,70.04,70.05,69.95,70.04,28718.0,59.498,59.5064,59.4215,59.498,28718.0
2018-11-08 11:25:00,70.04,70.13,70.03,70.12,47190.0,59.498,59.5744,59.4895,59.5659,47190.0
2018-11-08 11:30:00,70.12,70.2,70.1,70.11,48259.0,59.5659,59.6339,59.5489,59.5574,48259.0
2018-11-08 11:35:00,70.12,70.13,70.04,70.12,56550.0,59.5659,59.5744,59.498,59.5659,56550.0
2018-11-08 11:40:00,70.12,70.16,70.04,70.07,155306.0,59.5659,59.5999,59.498,59.5234,155306.0
2018-11-08 11:45:00,70.06,70.14,70.03,70.13,34935.0,59.5149,59.5829,59.4895,59.5744,34935.0
2018-11-08 11:50:00,70.13,70.14,70.06,70.08,25582.0,59.5744,59.5829,59.5149,59.5319,25582.0
2018-11-08 11:55:00,70.07,70.1,69.94,70.02,25189.0,59.5234,59.5489,59.413,59.481,25189.0
2018-11-08 12:00:00,70.02,70.11,70.02,70.07,177453.0,59.481,59.5574,59.481,59.5234,177453.0
2018-11-08 12:05:00,70.08,70.12,70.06,70.09,37343.0,59.5319,59.5659,59.5149,59.5404,37343.0
2018-11-08 12:10:00,70.1,70.1,70.03,70.03,35627.0,59.5489,59.5489,59.4895,59.4895,35627.0
2018-11-08 12:15:00,70.04,70.13,69.95,69.96,34443.0,59.498,59.5744,59.4215,59.43,34443.0
2018-11-08 12:20:00,69.96,69.99,69.87,69.93,43540.0,59.43,59.4555,59.3535,59.4045,43540.0
2018-11-08 12:25:00,69.94,69.99,69.92,69.95,26954.0,59.413,59.4555,59.396,59.4215,26954.0
2018-11-08 12:30:00,69.95,70.0,69.91,69.95,24062.0,59.4215,59.464,59.3875,59.4215,24062.0
2018-11-08 12:35:00,69.96,70.02,69.96,70.01,24474.0,59.43,59.481,59.43,59.4725,24474.0
2018-11-08 12:40:00,70.01,70.06,69.95,70.01,83027.0,59.4725,59.5149,59.4215,59.4725,83027.0
2018-11-08 12:45:00,70.01,70.01,69.94,69.97,30473.0,59.4725,59.4725,59.413,59.4385,30473.0
2018-11-08 12:50:00,69.98,69.99,69.88,69.9,31923.0,59.447,59.4555,59.362,59.379,31923.0
2018-11-08 12:55:00,69.9,69.97,69.87,69.87,27560.0,59.379,59.4385,59.3535,59.3535,27560.0
2018-11-08 13:00:00,69.87,69.9,69.83,69.85,19233.0,59.3535,59.379,59.3196,59.3365,19233.0
2018-11-08 13:05:00,69.86,69.91,69.85,69.88,23196.0,59.345,59.3875,59.3365,59.362,23196.0
2018-11-08 13:10:00,69.89,69.9,69.85,69.87,21811.0,59.3705,59.379,59.3365,59.3535,21811.0
2018-11-08 13:15:00,69.86,69.92,69.82,69.9,26152.0,59.345,59.396,59.3111,59.379,26152.0
2018-11-08 13:20:00,69.9,69.91,69.76,69.86,26841.0,59.379,59.3875,59.2601,59.345,26841.0
2018-11-08 13:25:00,69.87,69.9,69.84,69.84,27839.0,59.3535,59.379,59.3281,59.3281,27839.0
2018-11-08 13:30:00,69.83,70.0,69.81,70.0,61238.0,59.3196,59.464,59.3026,59.464,61238.0
2018-11-08 13:35:00,70.0,70.0,69.98,70.0,37836.0,59.464,59.464,59.447,59.464,37836.0
2018-11-08 13:40:00,69.99,70.01,69.89,69.95,81984.0,59.4555,59.4725,59.3705,59.4215,81984.0
2018-11-08 13:45:00,69.96,70.02,69.96,70.02,178543.0,59.43,59.481,59.43,59.481,178543.0
2018-11-08 13:50:00,70.02,70.1,70.02,70.02,42192.0,59.481,59.5489,59.481,59.481,42192.0
2018-11-08 13:55:00,70.02,70.05,69.9,69.95,47284.0,59.481,59.5064,59.379,59.4215,47284.0
2018-11-08 14:00:00,69.94,70.04,69.88,70.04,52665.0,59.413,59.498,59.362,59.498,52665.0
2018-11-08 14:05:00,70.05,70.1,70.03,70.05,39788.0,59.5064,59.5489,59.4895,59.5064,39788.0
2018-11-08 14:10:00,70.03,70.05,69.87,70.0,92807.0,59.4895,59.5064,59.3535,59.464,92807.0
2018-11-08 14:15:00,70.02,70.05,69.97,70.02,47184.0,59.481,59.5064,59.4385,59.481,47184.0
2018-11-08 14:20:00,70.04,70.05,69.99,69.99,37937.0,59.498,59.5064,59.4555,59.4555,37937.0
2018-11-08 14:25:00,69.99,70.0,69.85,69.86,57803.0,59.4555,59.464,59.3365,59.345,57803.0
2018-11-08 14:30:00,69.85,69.85,69.75,69.81,29085.0,59.3365,59.3365,59.2516,59.3026,29085.0
2018-11-08 14:35:00,69.81,69.85,69.64,69.65,44334.0,59.3026,59.3365,59.1582,59.1667,44334.0
2018-11-08 14:40:00,69.64,69.65,69.57,69.58,41449.0,59.1582,59.1667,59.0987,59.1072,41449.0
2018-11-08 14:45:00,69.57,69.69,69.52,69.69,68720.0,59.0987,59.2006,59.0562,59.2006,68720.0
2018-11-08 14:50:00,69.69,69.81,69.66,69.77,33272.0,59.2006,59.3026,59.1751,59.2686,33272.0
2018-11-08 14:55:00,69.77,69.85,69.77,69.81,33564.0,59.2686,59.3365,59.2686,59.3026,33564.0
2018-11-08 15:00:00,69.81,69.81,69.64,69.66,41567.0,59.3026,59.3026,59.1582,59.1751,41567.0
2018-11-08 15:05:00,69.67,69.85,69.66,69.81,47137.0,59.1836,59.3365,59.1751,59.3026,47137.0
2018-11-08 15:10:00,69.82,69.87,69.8,69.81,61104.0,59.3111,59.3535,59.2941,59.3026,61104.0
2018-11-08 15:15:00,69.81,69.89,69.8,69.87,42427.0,59.3026,59.3705,59.2941,59.3535,42427.0
2018-11-08 15:20:00,69.88,69.89,69.73,69.74,43821.0,59.362,59.3705,59.2346,59.2431,43821.0
2018-11-08 15:25:00,69.73,69.78,69.65,69.65,30050.0,59.2346,59.2771,59.1667,59.1667,30050.0
2018-11-08 15:30:00,69.65,69.69,69.6,69.63,33284.0,59.1667,59.2006,59.1242,59.1497,33284.0
2018-11-08 15:35:00,69.63,69.68,69.54,69.6,41923.0,59.1497,59.1921,59.0732,59.1242,41923.0
2018-11-08 15:40:00,69.61,69.66,69.58,69.63,40659.0,59.1327,59.1751,59.1072,59.1497,40659.0
2018-11-08 15:45:00,69.63,69.76,69.6,69.71,52061.0,59.1497,59.2601,59.1242,59.2176,52061.0
2018-11-08 15:50:00,69.71,69.75,69.65,69.66,76493.0,59.2176,59.2516,59.1667,59.1751,76493.0
2018-11-08 15:55:00,69.67,69.76,69.62,69.76,175228.0,59.1836,59.2601,59.1412,59.2601,175228.0
2018-11-09 09:30:00,68.84,69.52,68.83,69.29,120694.0,58.4786,59.0562,58.4701,58.8608,120694.0
2018-11-09 09:35:00,69.37,69.53,69.27,69.27,75621.0,58.9288,59.0647,58.8438,58.8438,75621.0
2018-11-09 09:40:00,69.31,69.33,68.91,69.1,73690.0,58.8778,58.8948,58.538,58.6994,73690.0
2018-11-09 09:45:00,69.1,69.43,69.08,69.29,98191.0,58.6994,58.9798,58.6824,58.8608,98191.0
2018-11-09 09:50:00,69.29,69.3,69.17,69.22,164294.0,58.8608,58.8693,58.7589,58.8014,164294.0
2018-11-09 09:55:00,69.22,69.41,69.18,69.3,108624.0,58.8014,58.9628,58.7674,58.8693,108624.0
2018-11-09 10:00:00,69.29,69.42,69.19,69.24,214770.0,58.8608,58.9713,58.7759,58.8184,214770.0
2018-11-09 10:05:00,69.24,69.35,69.1,69.1,158729.0,58.8184,58.9118,58.6994,58.6994,158729.0
2018-11-09 10:10:00,69.09,69.11,68.79,68.82,84397.0,58.6909,58.7079,58.4361,58.4616,84397.0
2018-11-09 10:15:00,68.83,69.06,68.76,68.98,35350.0,58.4701,58.6655,58.4106,58.5975,35350.0
2018-11-09 10:20:00,68.97,69.01,68.87,68.94,32632.0,58.589,58.623,58.5041,58.5635,32632.0
2018-11-09 10:25:00,68.95,69.17,68.94,69.15,33447.0,58.572,58.7589,58.5635,58.7419,33447.0
2018-11-09 10:30:00,69.15,69.16,69.03,69.1,30757.0,58.7419,58.7504,58.64,58.6994,30757.0
2018-11-09 10:35:00,69.1,69.19,68.97,69.1,32699.0,58.6994,58.7759,58.589,58.6994,32699.0
2018-11-09 10:40:00,69.1,69.11,68.97,68.97,33990.0,58.6994,58.7079,58.589,58.589,33990.0
2018-11-09 10:45:00,68.98,69.05,68.94,68.96,35992.0,58.5975,58.657,58.5635,58.5805,35992.0
2018-11-09 10:50:00,68.95,68.96,68.72,68.81,27872.0,58.572,58.5805,58.3766,58.4531,27872.0
2018-11-09 10:55:00,68.82,68.87,68.69,68.76,24637.0,58.4616,58.5041,58.3511,58.4106,24637.0
2018-11-09 11:00:00,68.77,68.85,68.57,68.58,47230.0,58.4191,58.4871,58.2492,58.2577,47230.0
2018-11-09 11:05:00,68.58,68.6,68.47,68.52,36435.0,58.2577,58.2747,58.1643,58.2067,36435.0
2018-11-09 11:10:00,68.52,68.62,68.32,68.4,55394.0,58.2067,58.2917,58.0368,58.1048,55394.0
2018-11-09 11:15:00,68.41,68.54,68.25,68.35,63817.0,58.1133,58.2237,57.9774,58.0623,63817.0
2018-11-09 11:20:00,68.35,68.57,68.35,68.57,33428.0,58.0623,58.2492,58.0623,58.2492,33428.0
2018-11-09 11:25:00,68.58,68.66,68.53,68.62,30542.0,58.2577,58.3257,58.2152,58.2917,30542.0
2018-11-09 11:30:00,68.62,68.69,68.6,68.67,28354.0,58.2917,58.3511,58.2747,58.3342,28354.0
2018-11-09 11:35:00,68.66,68.74,68.58,68.69,46364.0,58.3257,58.3936,58.2577,58.3511,46364.0
2018-11-09 11:40:00,68.68,68.69,68.54,68.61,30781.0,58.3427,58.3511,58.2237,58.2832,30781.0
2018-11-09 11:45:00,68.61,68.61,68.37,68.43,32997.0,58.2832,58.2832,58.0793,58.1303,32997.0
2018-11-09 11:50:00,68.43,68.44,68.31,68.33,25475.0,58.1303,58.1388,58.0283,58.0453,25475.0
2018-11-09 11:55:00,68.33,68.35,68.1,68.16,30978.0,58.0453,58.0623,57.8499,57.9009,30978.0
2018-11-09 12:00:00,68.15,68.26,68.1,68.14,24280.0,57.8924,57.9859,57.8499,57.8839,24280.0
2018-11-09 12:05:00,68.14,68.24,68.09,68.24,19417.0,57.8839,57.9689,57.8415,57.9689,19417.0
2018-11-09 12:10:00,68.22,68.28,68.09,68.1,19105.0,57.9519,58.0029,57.8415,57.8499,19105.0
2018-11-09 12:15:00,68.11,68.11,67.89,67.93,47229.0,57.8584,57.8584,57.6716,57.7055,47229.0
2018-11-09 12:20:00,67.94,67.98,67.93,67.97,50856.0,57.714,57.748,57.7055,57.7395,50856.0
2018-11-09 12:25:00,67.96,68.13,67.95,68.08,19752.0,57.731,57.8754,57.7225,57.833,19752.0
2018-11-09 12:30:00,68.07,68.24,68.02,68.24,20718.0,57.8245,57.9689,57.782,57.9689,20718.0
2018-11-09 12:35:00,68.22,68.34,68.21,68.28,15865.0,57.9519,58.0538,57.9434,58.0029,15865.0
2018-11-09 12:40:00,68.27,68.36,68.26,68.34,15928.0,57.9944,58.0708,57.9859,58.0538,15928.0
2018-11-09 12:45:00,68.32,68.42,68.32,68.41,16749.0,58.0368,58.1218,58.0368,58.1133,16749.0
2018-11-09 12:50:00,68.41,68.43,68.34,68.41,22609.0,58.1133,58.1303,58.0538,58.1133,22609.0
2018-11-09 12:55:00,68.4,68.4,68.31,68.32,11931.0,58.1048,58.1048,58.0283,58.0368,11931.0
2018-11-09 13:00:00,68.31,68.33,68.25,68.3,28635.0,58.0283,58.0453,57.9774,58.0198,28635.0
2018-11-09 13:05:00,68.3,68.46,68.3,68.37,33648.0,58.0198,58.1558,58.0198,58.0793,33648.0
2018-11-09 13:10:00,68.38,68.41,68.25,68.26,14662.0,58.0878,58.1133,57.9774,57.9859,14662.0
2018-11-09 13:15:00,68.27,68.27,68.15,68.16,9965.0,57.9944,57.9944,57.8924,57.9009,9965.0
2018-11-09 13:20:00,68.16,68.23,68.1,68.18,11373.0,57.9009,57.9604,57.8499,57.9179,11373.0
2018-11-09 13:25:00,68.18,68.23,68.12,68.23,15957.0,57.9179,57.9604,57.8669,57.9604,15957.0
2018-11-09 13:30:00,68.21,68.22,68.09,68.11,16155.0,57.9434,57.9519,57.8415,57.8584,16155.0
2018-11-09 13:35:00,68.13,68.21,68.13,68.19,12629.0,57.8754,57.9434,57.8754,57.9264,12629.0
2018-11-09 13:40:00,68.19,68.25,68.14,68.18,17047.0,57.9264,57.9774,57.8839,57.9179,17047.0
2018-11-09 13:45:00,68.16,68.18,68.06,68.09,28483.0,57.9009,57.9179,57.816,57.8415,28483.0
2018-11-09 13:50:00,68.09,68.11,68.01,68.03,21797.0,57.8415,57.8584,57.7735,57.7905,21797.0
2018-11-09 13:55:00,68.02,68.09,68.0,68.02,24129.0,57.782,57.8415,57.765,57.782,24129.0
2018-11-09 14:00:00,68.01,68.21,67.99,68.15,39895.0,57.7735,57.9434,57.7565,57.8924,39895.0
2018-11-09 14:05:00,68.16,68.19,68.1,68.11,14216.0,57.9009,57.9264,57.8499,57.8584,14216.0
2018-11-09 14:10:00,68.1,68.11,68.0,68.06,23941.0,57.8499,57.8584,57.765,57.816,23941.0
2018-11-09 14:15:00,68.06,68.06,67.93,67.94,37969.0,57.816,57.816,57.7055,57.714,37969.0
2018-11-09 14:20:00,67.95,68.06,67.93,68.06,24980.0,57.7225,57.816,57.7055,57.816,24980.0
2018-11-09 14:25:00,68.06,68.1,68.02,68.04,22726.0,57.816,57.8499,57.782,57.799,22726.0
2018-11-09 14:30:00,68.04,68.28,68.04,68.27,34246.0,57.799,58.0029,57.799,57.9944,34246.0
2018-11-09 14:35:00,68.27,68.38,68.24,68.37,16975.0,57.9944,58.0878,57.9689,58.0793,16975.0
2018-11-09 14:40:00,68.37,68.48,68.35,68.36,20988.0,58.0793,58.1728,58.0623,58.0708,20988.0
2018-11-09 14:45:00,68.37,68.38,68.21,68.27,25211.0,58.0793,58.0878,57.9434,57.9944,25211.0
2018-11-09 14:50:00,68.27,68.43,68.27,68.38,25912.0,57.9944,58.1303,57.9944,58.0878,25912.0
2018-11-09 14:55:00,68.39,68.5,68.35,68.36,17714.0,58.0963,58.1897,58.0623,58.0708,17714.0
2018-11-09 15:00:00,68.36,68.4,68.28,68.29,38870.0,58.0708,58.1048,58.0029,58.0114,38870.0
2018-11-09 15:05:00,68.3,68.39,68.22,68.37,34042.0,58.0198,58.0963,57.9519,58.0793,34042.0
2018-11-09 15:10:00,68.37,68.47,68.28,68.43,35014.0,58.0793,58.1643,58.0029,58.1303,35014.0
2018-11-09 15:15:00,68.43,68.49,68.33,68.41,34400.0,58.1303,58.1812,58.0453,58.1133,34400.0
2018-11-09 15:20:00,68.41,68.63,68.36,68.59,33751.0,58.1133,58.3002,58.0708,58.2662,33751.0
2018-11-09 15:25:00,68.58,68.6,68.49,68.53,38018.0,58.2577,58.2747,58.1812,58.2152,38018.0
2018-11-09 15:30:00,68.53,68.59,68.49,68.53,32243.0,58.2152,58.2662,58.1812,58.2152,32243.0
2018-11-09 15:35:00,68.52,68.58,68.49,68.54,60020.0,58.2067,58.2577,58.1812,58.2237,60020.0
2018-11-09 15:40:00,68.55,68.69,68.55,68.67,53752.0,58.2322,58.3511,58.2322,58.3342,53752.0
2018-11-09 15:45:00,68.69,68.73,68.51,68.51,78318.0,58.3511,58.3851,58.1982,58.1982,78318.0
2018-11-09 15:50:00,68.52,68.65,68.49,68.65,97298.0,58.2067,58.3172,58.1812,58.3172,97298.0
2018-11-09 15:55:00,68.65,68.68,68.45,68.49,232776.0,58.3172,58.3427,58.1473,58.1812,232776.0
2018-11-12 09:30:00,68.45,68.61,68.23,68.36,68077.0,58.1473,58.2832,57.9604,58.0708,68077.0
2018-11-12 09:35:00,68.3,68.69,68.28,68.57,46782.0,58.0198,58.3511,58.0029,58.2492,46782.0
2018-11-12 09:40:00,68.57,68.69,68.49,68.64,44232.0,58.2492,58.3511,58.1812,58.3087,44232.0
2018-11-12 09:45:00,68.64,68.64,68.4,68.42,47320.0,58.3087,58.3087,58.1048,58.1218,47320.0
2018-11-12 09:50:00,68.4,68.4,68.07,68.09,33210.0,58.1048,58.1048,57.8245,57.8415,33210.0
2018-11-12 09:55:00,68.1,68.35,68.1,68.29,31343.0,57.8499,58.0623,57.8499,58.0114,31343.0
2018-11-12 10:00:00,68.29,68.29,68.13,68.29,29614.0,58.0114,58.0114,57.8754,58.0114,29614.0
2018-11-12 10:05:00,68.29,68.67,68.24,68.67,111436.0,58.0114,58.3342,57.9689,58.3342,111436.0
2018-11-12 10:10:00,68.67,68.79,68.58,68.62,76517.0,58.3342,58.4361,58.2577,58.2917,76517.0
2018-11-12 10:15:00,68.64,68.7,68.55,68.61,129588.0,58.3087,58.3596,58.2322,58.2832,129588.0
2018-11-12 10:20:00,68.62,68.7,68.51,68.69,62677.0,58.2917,58.3596,58.1982,58.3511,62677.0
2018-11-12 10:25:00,68.67,68.71,68.64,68.68,47915.0,58.3342,58.3681,58.3087,58.3427,47915.0
2018-11-12 10:30:00,68.68,68.68,68.49,68.59,38298.0,58.3427,58.3427,58.1812,58.2662,38298.0
2018-11-12 10:35:00,68.58,68.58,68.42,68.55,61386.0,58.2577,58.2577,58.1218,58.2322,61386.0
2018-11-12 10:40:00,68.54,68.65,68.5,68.6,45967.0,58.2237,58.3172,58.1897,58.2747,45967.0
2018-11-12 10:45:00,68.6,68.65,68.5,68.64,40866.0,58.2747,58.3172,58.1897,58.3087,40866.0
2018-11-12 10:50:00,68.63,68.66,68.46,68.47,57666.0,58.3002,58.3257,58.1558,58.1643,57666.0
2018-11-12 10:55:00,68.47,68.49,68.41,68.45,35388.0,58.1643,58.1812,58.1133,58.1473,35388.0
2018-11-12 11:00:00,68.45,68.52,68.34,68.5,37380.0,58.1473,58.2067,58.0538,58.1897,37380.0
2018-11-12 11:05:00,68.5,68.65,68.45,68.62,41460.0,58.1897,58.3172,58.1473,58.2917,41460.0
2018-11-12 11:10:00,68.61,68.61,68.23,68.24,116633.0,58.2832,58.2832,57.9604,57.9689,116633.0
2018-11-12 11:15:00,68.25,68.25,68.03,68.04,60401.0,57.9774,57.9774,57.7905,57.799,60401.0
2018-11-12 11:20:00,68.04,68.24,67.98,68.15,96894.0,57.799,57.9689,57.748,57.8924,96894.0
2018-11-12 11:25:00,68.17,68.23,67.98,68.07,93557.0,57.9094,57.9604,57.748,57.8245,93557.0
2018-11-12 11:30:00,68.07,68.16,67.99,68.11,44389.0,57.8245,57.9009,57.7565,57.8584,44389.0
2018-11-12 11:35:00,68.12,68.26,68.11,68.13,42417.0,57.8669,57.9859,57.8584,57.8754,42417.0
2018-11-12 11:40:00,68.11,68.24,68.1,68.11,40455.0,57.8584,57.9689,57.8499,57.8584,40455.0
2018-11-12 11:45:00,68.11,68.27,68.1,68.16,37104.0,57.8584,57.9944,57.8499,57.9009,37104.0
2018-11-12 11:50:00,68.17,68.18,67.99,68.09,51557.0,57.9094,57.9179,57.7565,57.8415,51557.0
2018-11-12 11:55:00,68.11,68.21,68.08,68.14,52833.0,57.8584,57.9434,57.833,57.8839,52833.0
2018-11-12 12:00:00,68.14,68.28,68.07,68.26,50789.0,57.8839,58.0029,57.8245,57.9859,50789.0
2018-11-12 12:05:00,68.27,68.43,68.26,68.38,29134.0,57.9944,58.1303,57.9859,58.0878,29134.0
2018-11-12 12:10:00,68.37,68.37,68.29,68.3,19283.0,58.0793,58.0793,58.0114,58.0198,19283.0
2018-11-12 12:15:00,68.29,68.37,68.26,68.26,24544.0,58.0114,58.0793,57.9859,57.9859,24544.0
2018-11-12 12:20:00,68.24,68.24,68.15,68.18,36658.0,57.9689,57.9689,57.8924,57.9179,36658.0
2018-11-12 12:25:00,68.18,68.24,68.13,68.13,33941.0,57.9179,57.9689,57.8754,57.8754,33941.0
2018-11-12 12:30:00,68.14,68.2,68.06,68.06,22373.0,57.8839,57.9349,57.816,57.816,22373.0
2018-11-12 12:35:00,68.07,68.16,68.04,68.05,29542.0,57.8245,57.9009,57.799,57.8075,29542.0
2018-11-12 12:40:00,68.06,68.12,68.03,68.06,29402.0,57.816,57.8669,57.7905,57.816,29402.0
2018-11-12 12:45:00,68.03,68.05,67.96,67.98,23031.0,57.7905,57.8075,57.731,57.748,23031.0
2018-11-12 12:50:00,67.97,68.02,67.85,67.86,27157.0,57.7395,57.782,57.6376,57.6461,27157.0
2018-11-12 12:55:00,67.85,67.87,67.71,67.75,66307.0,57.6376,57.6546,57.5186,57.5526,66307.0
2018-11-12 13:00:00,67.75,67.82,67.74,67.76,26318.0,57.5526,57.6121,57.5441,57.5611,26318.0
2018-11-12 13:05:00,67.76,67.77,67.6,67.64,25861.0,57.5611,57.5696,57.4252,57.4592,25861.0
2018-11-12 13:10:00,67.64,67.7,67.58,67.59,33548.0,57.4592,57.5102,57.4082,57.4167,33548.0
2018-11-12 13:15:00,67.58,67.64,67.49,67.55,43954.0,57.4082,57.4592,57.3318,57.3827,43954.0
2018-11-12 13:20:00,67.55,67.6,67.52,67.55,19313.0,57.3827,57.4252,57.3572,57.3827,19313.0
2018-11-12 13:25:00,67.53,67.69,67.51,67.61,31423.0,57.3657,57.5017,57.3488,57.4337,31423.0
2018-11-12 13:30:00,67.61,67.66,67.57,67.66,15409.0,57.4337,57.4762,57.3997,57.4762,15409.0
2018-11-12 13:35:00,67.65,67.7,67.64,67.64,16281.0,57.4677,57.5102,57.4592,57.4592,16281.0
2018-11-12 13:40:00,67.63,67.65,67.56,67.56,20796.0,57.4507,57.4677,57.3912,57.3912,20796.0
2018-11-12 13:45:00,67.56,67.65,67.5,67.62,19752.0,57.3912,57.4677,57.3403,57.4422,19752.0
2018-11-12 13:50:00,67.62,67.78,67.61,67.72,21849.0,57.4422,57.5781,57.4337,57.5271,21849.0
2018-11-12 13:55:00,67.71,67.8,67.7,67.78,43510.0,57.5186,57.5951,57.5102,57.5781,43510.0
2018-11-12 14:00:00,67.76,67.82,67.69,67.81,19706.0,57.5611,57.6121,57.5017,57.6036,19706.0
2018-11-12 14:05:00,67.8,67.81,67.7,67.71,14812.0,57.5951,57.6036,57.5102,57.5186,14812.0
2018-11-12 14:10:00,67.71,67.82,67.71,67.79,31617.0,57.5186,57.6121,57.5186,57.5866,31617.0
2018-11-12 14:15:00,67.8,68.02,67.79,67.93,65586.0,57.5951,57.782,57.5866,57.7055,65586.0
2018-11-12 14:20:00,67.92,67.95,67.82,67.85,14786.0,57.697,57.7225,57.6121,57.6376,14786.0
2018-11-12 14:25:00,67.87,67.87,67.71,67.71,15769.0,57.6546,57.6546,57.5186,57.5186,15769.0
2018-11-12 14:30:00,67.71,67.77,67.69,67.72,24002.0,57.5186,57.5696,57.5017,57.5271,24002.0
2018-11-12 14:35:00,67.72,67.74,67.52,67.54,28604.0,57.5271,57.5441,57.3572,57.3742,28604.0
2018-11-12 14:40:00,67.55,67.69,67.55,67.66,28202.0,57.3827,57.5017,57.3827,57.4762,28202.0
2018-11-12 14:45:00,67.67,67.78,67.67,67.71,16569.0,57.4847,57.5781,57.4847,57.5186,16569.0
2018-11-12 14:50:00,67.71,67.72,67.59,67.61,29139.0,57.5186,57.5271,57.4167,57.4337,29139.0
2018-11-12 14:55:00,67.62,67.64,67.52,67.53,36044.0,57.4422,57.4592,57.3572,57.3657,36044.0
2018-11-12 15:00:00,67.53,67.62,67.51,67.55,28000.0,57.3657,57.4422,57.3488,57.3827,28000.0
2018-11-12 15:05:00,67.54,67.57,67.46,67.53,76260.0,57.3742,57.3997,57.3063,57.3657,76260.0
2018-11-12 15:10:00,67.52,67.6,67.49,67.58,62634.0,57.3572,57.4252,57.3318,57.4082,62634.0
2018-11-12 15:15:00,67.58,67.64,67.5,67.59,38397.0,57.4082,57.4592,57.3403,57.4167,38397.0
2018-11-12 15:20:00,67.59,67.64,67.54,67.55,71706.0,57.4167,57.4592,57.3742,57.3827,71706.0
2018-11-12 15:25:00,67.56,67.58,67.49,67.54,160982.0,57.3912,57.4082,57.3318,57.3742,160982.0
2018-11-12 15:30:00,67.54,67.56,67.3,67.33,132739.0,57.3742,57.3912,57.1704,57.1958,132739.0
2018-11-12 15:35:00,67.33,67.42,67.3,67.36,60210.0,57.1958,57.2723,57.1704,57.2213,60210.0
2018-11-12 15:40:00,67.36,67.49,67.29,67.35,95738.0,57.2213,57.3318,57.1619,57.2128,95738.0
2018-11-12 15:45:00,67.34,67.41,67.12,67.14,122602.0,57.2043,57.2638,57.0175,57.0344,122602.0
2018-11-12 15:50:00,67.15,67.16,66.87,66.91,155483.0,57.0429,57.0514,56.8051,56.8391,155483.0
2018-11-12 15:55:00,66.91,67.02,66.89,67.0,226250.0,56.8391,56.9325,56.8221,56.9155,226250.0
2018-11-13 09:30:00,67.29,67.78,67.19,67.73,115480.0,57.1619,57.5781,57.0769,57.5356,115480.0
2018-11-13 09:35:00,67.76,68.15,67.72,68.01,80433.0,57.5611,57.8924,57.5271,57.7735,80433.0
2018-11-13 09:40:00,68.01,68.06,67.83,67.92,42335.0,57.7735,57.816,57.6206,57.697,42335.0
2018-11-13 09:45:00,67.91,68.25,67.85,68.22,139459.0,57.6885,57.9774,57.6376,57.9519,139459.0
2018-11-13 09:50:00,68.22,68.23,67.97,68.1,35457.0,57.9519,57.9604,57.7395,57.8499,35457.0
2018-11-13 09:55:00,68.09,68.1,67.89,67.99,33830.0,57.8415,57.8499,57.6716,57.7565,33830.0
2018-11-13 10:00:00,67.93,67.96,67.7,67.73,37639.0,57.7055,57.731,57.5102,57.5356,37639.0
2018-11-13 10:05:00,67.75,68.08,67.6,68.08,175849.0,57.5526,57.833,57.4252,57.833,175849.0
2018-11-13 10:10:00,68.08,68.08,67.84,67.98,44947.0,57.833,57.833,57.6291,57.748,44947.0
2018-11-13 10:15:00,67.98,68.11,67.89,67.96,41390.0,57.748,57.8584,57.6716,57.731,41390.0
2018-11-13 10:20:00,67.96,67.96,67.46,67.46,35444.0,57.731,57.731,57.3063,57.3063,35444.0
2018-11-13 10:25:00,67.46,67.54,67.23,67.28,54350.0,57.3063,57.3742,57.1109,57.1534,54350.0
2018-11-13 10:30:00,67.29,67.35,67.18,67.32,113556.0,57.1619,57.2128,57.0684,57.1874,113556.0
2018-11-13 10:35:00,67.34,67.7,67.33,67.64,138877.0,57.2043,57.5102,57.1958,57.4592,138877.0
2018-11-13 10:40:00,67.64,67.77,67.46,67.7,54076.0,57.4592,57.5696,57.3063,57.5102,54076.0
2018-11-13 10:45:00,67.7,67.77,67.67,67.72,58158.0,57.5102,57.5696,57.4847,57.5271,58158.0
2018-11-13 10:50:00,67.74,67.9,67.74,67.87,26026.0,57.5441,57.6801,57.5441,57.6546,26026.0
2018-11-13 10:55:00,67.86,68.08,67.86,68.04,47788.0,57.6461,57.833,57.6461,57.799,47788.0
2018-11-13 11:00:00,68.04,68.43,68.01,68.37,64653.0,57.799,58.1303,57.7735,58.0793,64653.0
2018-11-13 11:05:00,68.38,68.39,68.25,68.33,26456.0,58.0878,58.0963,57.9774,58.0453,26456.0
2018-11-13 11:10:00,68.35,68.49,68.35,68.42,52384.0,58.0623,58.1812,58.0623,58.1218,52384.0
2018-11-13 11:15:00,68.44,68.77,68.29,68.73,53924.0,58.1388,58.4191,58.0114,58.3851,53924.0
2018-11-13 11:20:00,68.73,68.78,68.54,68.54,27363.0,58.3851,58.4276,58.2237,58.2237,27363.0
2018-11-13 11:25:00,68.54,68.64,68.49,68.59,32424.0,58.2237,58.3087,58.1812,58.2662,32424.0
2018-11-13 11:30:00,68.57,68.6,68.49,68.56,17537.0,58.2492,58.2747,58.1812,58.2407,17537.0
2018-11-13 11:35:00,68.55,68.56,68.33,68.35,20430.0,58.2322,58.2407,58.0453,58.0623,20430.0
2018-11-13 11:40:00,68.36,68.46,68.35,68.46,13033.0,58.0708,58.1558,58.0623,58.1558,13033.0
2018-11-13 11:45:00,68.44,68.51,68.41,68.42,21656.0,58.1388,58.1982,58.1133,58.1218,21656.0
2018-11-13 11:50:00,68.42,68.5,68.35,68.35,23288.0,58.1218,58.1897,58.0623,58.0623,23288.0
2018-11-13 11:55:00,68.35,68.43,68.3,68.43,22446.0,58.0623,58.1303,58.0198,58.1303,22446.0
2018-11-13 12:00:00,68.44,68.53,68.39,68.43,30049.0,58.1388,58.2152,58.0963,58.1303,30049.0
2018-11-13 12:05:00,68.42,68.44,68.19,68.25,24745.0,58.1218,58.1388,57.9264,57.9774,24745.0
2018-11-13 12:10:00,68.26,68.27,68.12,68.14,51940.0,57.9859,57.9944,57.8669,57.8839,51940.0
2018-11-13 12:15:00,68.13,68.22,68.11,68.17,71222.0,57.8754,57.9519,57.8584,57.9094,71222.0
2018-11-13 12:20:00,68.19,68.23,68.14,68.19,30884.0,57.9264,57.9604,57.8839,57.9264,30884.0
2018-11-13 12:25:00,68.19,68.26,68.13,68.13,49704.0,57.9264,57.9859,57.8754,57.8754,49704.0
2018-11-13 12:30:00,68.14,68.15,68.08,68.09,42646.0,57.8839,57.8924,57.833,57.8415,42646.0
2018-11-13 12:35:00,68.09,68.09,67.93,67.95,46979.0,57.8415,57.8415,57.7055,57.7225,46979.0
2018-11-13 12:40:00,67.95,68.03,67.85,67.97,65092.0,57.7225,57.7905,57.6376,57.7395,65092.0
2018-11-13 12:45:00,67.96,68.01,67.92,68.0,51785.0,57.731,57.7735,57.697,57.765,51785.0
2018-11-13 12:50:00,68.0,68.03,67.93,67.98,32333.0,57.765,57.7905,57.7055,57.748,32333.0
2018-11-13 12:55:00,67.94,67.95,67.81,67.81,32110.0,57.714,57.7225,57.6036,57.6036,32110.0
2018-11-13 13:00:00,67.81,67.88,67.78,67.78,33559.0,57.6036,57.6631,57.5781,57.5781,33559.0
2018-11-13 13:05:00,67.76,67.77,67.55,67.55,42175.0,57.5611,57.5696,57.3827,57.3827,42175.0
2018-11-13 13:10:00,67.55,67.6,67.31,67.38,38348.0,57.3827,57.4252,57.1789,57.2383,38348.0
2018-11-13 13:15:00,67.39,67.49,67.34,67.45,28470.0,57.2468,57.3318,57.2043,57.2978,28470.0
2018-11-13 13:20:00,67.47,67.57,67.46,67.55,17146.0,57.3148,57.3997,57.3063,57.3827,17146.0
2018-11-13 13:25:00,67.53,67.56,67.37,67.53,13279.0,57.3657,57.3912,57.2298,57.3657,13279.0
2018-11-13 13:30:00,67.54,67.61,67.42,67.48,25743.0,57.3742,57.4337,57.2723,57.3233,25743.0
2018-11-13 13:35:00,67.48,67.63,67.47,67.62,53126.0,57.3233,57.4507,57.3148,57.4422,53126.0
2018-11-13 13:40:00,67.62,67.66,67.53,67.56,31002.0,57.4422,57.4762,57.3657,57.3912,31002.0
2018-11-13 13:45:00,67.55,67.61,67.45,67.49,28056.0,57.3827,57.4337,57.2978,57.3318,28056.0
2018-11-13 13:50:00,67.49,67.52,67.37,67.37,30051.0,57.3318,57.3572,57.2298,57.2298,30051.0
2018-11-13 13:55:00,67.38,67.44,67.26,67.27,23779.0,57.2383,57.2893,57.1364,57.1449,23779.0
2018-11-13 14:00:00,67.29,67.33,67.13,67.14,23692.0,57.1619,57.1958,57.0259,57.0344,23692.0
2018-11-13 14:05:00,67.13,67.2,66.98,67.02,35322.0,57.0259,57.0854,56.8985,56.9325,35322.0
2018-11-13 14:10:00,67.03,67.07,66.91,66.93,45610.0,56.941,56.975,56.8391,56.8561,45610.0
2018-11-13 14:15:00,66.91,66.93,66.76,66.84,56847.0,56.8391,56.8561,56.7116,56.7796,56847.0
2018-11-13 14:20:00,66.85,66.94,66.75,66.84,31266.0,56.7881,56.8645,56.7031,56.7796,31266.0
2018-11-13 14:25:00,66.86,66.91,66.84,66.91,18179.0,56.7966,56.8391,56.7796,56.8391,18179.0
2018-11-13 14:30:00,66.92,66.93,66.82,66.9,36408.0,56.8476,56.8561,56.7626,56.8306,36408.0
2018-11-13 14:35:00,66.91,67.0,66.89,66.93,23613.0,56.8391,56.9155,56.8221,56.8561,23613.0
2018-11-13 14:40:00,66.94,66.94,66.63,66.69,26276.0,56.8645,56.8645,56.6012,56.6522,26276.0
2018-11-13 14:45:00,66.68,66.74,66.61,66.72,66953.0,56.6437,56.6946,56.5842,56.6777,66953.0
2018-11-13 14:50:00,66.71,66.81,66.63,66.8,45986.0,56.6692,56.7541,56.6012,56.7456,45986.0
2018-11-13 14:55:00,66.8,66.87,66.76,66.82,23659.0,56.7456,56.8051,56.7116,56.7626,23659.0
2018-11-13 15:00:00,66.84,67.07,66.79,67.01,34386.0,56.7796,56.975,56.7371,56.924,34386.0
2018-11-13 15:05:00,67.03,67.03,66.82,66.92,20972.0,56.941,56.941,56.7626,56.8476,20972.0
2018-11-13 15:10:00,66.89,66.9,66.74,66.77,41244.0,56.8221,56.8306,56.6946,56.7201,41244.0
2018-11-13 15:15:00,66.77,66.82,66.54,66.62,50808.0,56.7201,56.7626,56.5248,56.5927,50808.0
2018-11-13 15:20:00,66.62,66.71,66.54,66.61,37597.0,56.5927,56.6692,56.5248,56.5842,37597.0
2018-11-13 15:25:00,66.62,66.77,66.61,66.67,53169.0,56.5927,56.7201,56.5842,56.6352,53169.0
2018-11-13 15:30:00,66.65,66.71,66.47,66.5,80390.0,56.6182,56.6692,56.4653,56.4908,80390.0
2018-11-13 15:35:00,66.5,66.72,66.47,66.62,65108.0,56.4908,56.6777,56.4653,56.5927,65108.0
2018-11-13 15:40:00,66.62,66.76,66.6,66.7,102174.0,56.5927,56.7116,56.5757,56.6607,102174.0
2018-11-13 15:45:00,66.72,66.79,66.66,66.76,106018.0,56.6777,56.7371,56.6267,56.7116,106018.0
2018-11-13 15:50:00,66.77,66.8,66.67,66.76,173403.0,56.7201,56.7456,56.6352,56.7116,173403.0
2018-11-13 15:55:00,66.76,66.82,66.7,66.76,265169.0,56.7116,56.7626,56.6607,56.7116,265169.0
2018-11-14 09:30:00,67.53,68.34,67.53,68.2,111863.0,57.3657,58.0538,57.3657,57.9349,111863.0
2018-11-14 09:35:00,68.2,68.79,68.18,68.68,65817.0,57.9349,58.4361,57.9179,58.3427,65817.0
2018-11-14 09:40:00,68.69,68.87,68.47,68.82,63644.0,58.3511,58.5041,58.1643,58.4616,63644.0
2018-11-14 09:45:00,68.83,68.99,68.66,68.78,53395.0,58.4701,58.606,58.3257,58.4276,53395.0
2018-11-14 09:50:00,68.8,68.82,68.41,68.52,34492.0,58.4446,58.4616,58.1133,58.2067,34492.0
2018-11-14 09:55:00,68.56,68.58,68.38,68.52,39821.0,58.2407,58.2577,58.0878,58.2067,39821.0
2018-11-14 10:00:00,68.5,68.56,68.43,68.5,42922.0,58.1897,58.2407,58.1303,58.1897,42922.0
2018-11-14 10:05:00,68.49,68.55,68.38,68.38,42963.0,58.1812,58.2322,58.0878,58.0878,42963.0
2018-11-14 10:10:00,68.37,68.41,68.12,68.12,37781.0,58.0793,58.1133,57.8669,57.8669,37781.0
2018-11-14 10:15:00,68.12,68.31,68.09,68.25,62769.0,57.8669,58.0283,57.8415,57.9774,62769.0
2018-11-14 10:20:00,68.28,68.49,68.27,68.41,29679.0,58.0029,58.1812,57.9944,58.1133,29679.0
2018-11-14 10:25:00,68.39,68.42,68.19,68.42,34986.0,58.0963,58.1218,57.9264,58.1218,34986.0
2018-11-14 10:30:00,68.42,68.48,68.35,68.41,34753.0,58.1218,58.1728,58.0623,58.1133,34753.0
2018-11-14 10:35:00,68.41,68.53,68.38,68.51,28356.0,58.1133,58.2152,58.0878,58.1982,28356.0
2018-11-14 10:40:00,68.52,68.52,68.34,68.41,28205.0,58.2067,58.2067,58.0538,58.1133,28205.0
2018-11-14 10:45:00,68.41,68.53,68.34,68.41,51788.0,58.1133,58.2152,58.0538,58.1133,51788.0
2018-11-14 10:50:00,68.4,68.44,68.14,68.17,38482.0,58.1048,58.1388,57.8839,57.9094,38482.0
2018-11-14 10:55:00,68.18,68.3,68.15,68.28,28893.0,57.9179,58.0198,57.8924,58.0029,28893.0
2018-11-14 11:00:00,68.29,68.31,68.19,68.26,51624.0,58.0114,58.0283,57.9264,57.9859,51624.0
2018-11-14 11:05:00,68.26,68.27,68.13,68.18,48423.0,57.9859,57.9944,57.8754,57.9179,48423.0
2018-11-14 11:10:00,68.18,68.29,68.13,68.24,45228.0,57.9179,58.0114,57.8754,57.9689,45228.0
2018-11-14 11:15:00,68.25,68.33,68.2,68.24,53972.0,57.9774,58.0453,57.9349,57.9689,53972.0
2018-11-14 11:20:00,68.25,68.29,68.14,68.25,36015.0,57.9774,58.0114,57.8839,57.9774,36015.0
2018-11-14 11:25:00,68.27,68.4,68.2,68.28,49513.0,57.9944,58.1048,57.9349,58.0029,49513.0
2018-11-14 11:30:00,68.28,68.37,68.2,68.35,38538.0,58.0029,58.0793,57.9349,58.0623,38538.0
2018-11-14 11:35:00,68.35,68.35,68.04,68.05,48747.0,58.0623,58.0623,57.799,57.8075,48747.0
2018-11-14 11:40:00,68.05,68.05,67.79,67.81,69972.0,57.8075,57.8075,57.5866,57.6036,69972.0
2018-11-14 11:45:00,67.83,67.94,67.78,67.94,190311.0,57.6206,57.714,57.5781,57.714,190311.0
2018-11-14 11:50:00,67.94,68.03,67.79,68.01,37552.0,57.714,57.7905,57.5866,57.7735,37552.0
2018-11-14 11:55:00,68.0,68.18,67.91,68.12,23954.0,57.765,57.9179,57.6885,57.8669,23954.0
2018-11-14 12:00:00,68.16,68.18,68.05,68.06,22931.0,57.9009,57.9179,57.8075,57.816,22931.0
2018-11-14 12:05:00,68.05,68.12,67.99,67.99,27063.0,57.8075,57.8669,57.7565,57.7565,27063.0
2018-11-14 12:10:00,67.97,68.04,67.94,68.02,67568.0,57.7395,57.799,57.714,57.782,67568.0
2018-11-14 12:15:00,68.02,68.17,68.02,68.15,44291.0,57.782,57.9094,57.782,57.8924,44291.0
2018-11-14 12:20:00,68.16,68.26,68.16,68.2,67915.0,57.9009,57.9859,57.9009,57.9349,67915.0
2018-11-14 12:25:00,68.21,68.3,68.21,68.28,52372.0,57.9434,58.0198,57.9434,58.0029,52372.0
2018-11-14 12:30:00,68.27,68.27,68.0,68.07,44948.0,57.9944,57.9944,57.765,57.8245,44948.0
2018-11-14 12:35:00,68.07,68.1,67.84,67.99,66306.0,57.8245,57.8499,57.6291,57.7565,66306.0
2018-11-14 12:40:00,67.99,68.02,67.8,67.81,60839.0,57.7565,57.782,57.5951,57.6036,60839.0
2018-11-14 12:45:00,67.8,67.88,67.67,67.77,40928.0,57.5951,57.6631,57.4847,57.5696,40928.0
2018-11-14 12:50:00,67.76,67.88,67.7,67.74,34311.0,57.5611,57.6631,57.5102,57.5441,34311.0
2018-11-14 12:55:00,67.73,67.78,67.49,67.51,32885.0,57.5356,57.5781,57.3318,57.3488,32885.0
2018-11-14 13:00:00,67.49,67.61,67.46,67.57,27554.0,57.3318,57.4337,57.3063,57.3997,27554.0
2018-11-14 13:05:00,67.56,67.65,67.5,67.54,19152.0,57.3912,57.4677,57.3403,57.3742,19152.0
2018-11-14 13:10:00,67.52,67.55,67.32,67.46,23655.0,57.3572,57.3827,57.1874,57.3063,23655.0
2018-11-14 13:15:00,67.44,67.59,67.42,67.55,37521.0,57.2893,57.4167,57.2723,57.3827,37521.0
2018-11-14 13:20:00,67.57,67.58,67.37,67.38,25852.0,57.3997,57.4082,57.2298,57.2383,25852.0
2018-11-14 13:25:00,67.37,67.44,67.33,67.43,19737.0,57.2298,57.2893,57.1958,57.2808,19737.0
2018-11-14 13:30:00,67.43,67.47,67.32,67.38,48759.0,57.2808,57.3148,57.1874,57.2383,48759.0
2018-11-14 13:35:00,67.37,67.44,67.28,67.28,21015.0,57.2298,57.2893,57.1534,57.1534,21015.0
2018-11-14 13:40:00,67.3,67.3,67.07,67.1,22135.0,57.1704,57.1704,56.975,57.0005,22135.0
2018-11-14 13:45:00,67.09,67.23,67.07,67.11,21820.0,56.992,57.1109,56.975,57.009,21820.0
2018-11-14 13:50:00,67.07,67.16,67.03,67.13,18520.0,56.975,57.0514,56.941,57.0259,18520.0
2018-11-14 13:55:00,67.14,67.3,67.12,67.24,22837.0,57.0344,57.1704,57.0175,57.1194,22837.0
2018-11-14 14:00:00,67.21,67.22,66.87,66.87,27754.0,57.0939,57.1024,56.8051,56.8051,27754.0
2018-11-14 14:05:00,66.88,67.16,66.83,67.12,41367.0,56.8136,57.0514,56.7711,57.0175,41367.0
2018-11-14 14:10:00,67.09,67.2,67.06,67.18,31025.0,56.992,57.0854,56.9665,57.0684,31025.0
2018-11-14 14:15:00,67.19,67.56,67.17,67.5,36760.0,57.0769,57.3912,57.0599,57.3403,36760.0
2018-11-14 14:20:00,67.49,67.63,67.42,67.48,21595.0,57.3318,57.4507,57.2723,57.3233,21595.0
2018-11-14 14:25:00,67.46,67.47,67.33,67.37,24999.0,57.3063,57.3148,57.1958,57.2298,24999.0
2018-11-14 14:30:00,67.35,67.47,67.27,67.32,20168.0,57.2128,57.3148,57.1449,57.1874,20168.0
2018-11-14 14:35:00,67.33,67.5,67.3,67.41,24728.0,57.1958,57.3403,57.1704,57.2638,24728.0
2018-11-14 14:40:00,67.4,67.44,67.28,67.32,22349.0,57.2553,57.2893,57.1534,57.1874,22349.0
2018-11-14 14:45:00,67.33,67.42,67.27,67.39,57297.0,57.1958,57.2723,57.1449,57.2468,57297.0
2018-11-14 14:50:00,67.39,67.43,67.29,67.43,67218.0,57.2468,57.2808,57.1619,57.2808,67218.0
2018-11-14 14:55:00,67.43,67.63,67.42,67.62,34427.0,57.2808,57.4507,57.2723,57.4422,34427.0
2018-11-14 15:00:00,67.61,67.75,67.58,67.62,49875.0,57.4337,57.5526,57.4082,57.4422,49875.0
2018-11-14 15:05:00,67.65,67.8,67.62,67.72,37681.0,57.4677,57.5951,57.4422,57.5271,37681.0
2018-11-14 15:10:00,67.74,67.75,67.61,67.68,32816.0,57.5441,57.5526,57.4337,57.4932,32816.0
2018-11-14 15:15:00,67.67,67.79,67.63,67.72,37359.0,57.4847,57.5866,57.4507,57.5271,37359.0
2018-11-14 15:20:00,67.71,67.72,67.52,67.59,39958.0,57.5186,57.5271,57.3572,57.4167,39958.0
2018-11-14 15:25:00,67.57,67.57,67.44,67.51,39953.0,57.3997,57.3997,57.2893,57.3488,39953.0
2018-11-14 15:30:00,67.5,67.63,67.45,67.5,60796.0,57.3403,57.4507,57.2978,57.3403,60796.0
2018-11-14 15:35:00,67.5,67.52,67.44,67.51,59565.0,57.3403,57.3572,57.2893,57.3488,59565.0
2018-11-14 15:40:00,67.5,67.52,67.42,67.44,81654.0,57.3403,57.3572,57.2723,57.2893,81654.0
2018-11-14 15:45:00,67.44,67.54,67.41,67.44,97842.0,57.2893,57.3742,57.2638,57.2893,97842.0
2018-11-14 15:50:00,67.45,67.46,67.25,67.33,177741.0,57.2978,57.3063,57.1279,57.1958,177741.0
2018-11-14 15:55:00,67.32,67.51,67.2,67.41,356569.0,57.1874,57.3488,57.0854,57.2638,356569.0
2018-11-15 09:30:00,66.63,66.88,66.33,66.85,47960.0,57.0043,57.2181,56.7476,57.1925,47960.0
2018-11-15 09:35:00,66.8,67.05,66.74,67.01,39748.0,57.1497,57.3636,57.0984,57.3294,39748.0
2018-11-15 09:40:00,67.01,67.2,66.94,67.19,39520.0,57.3294,57.4919,57.2695,57.4834,39520.0
2018-11-15 09:45:00,67.25,67.43,67.11,67.41,47509.0,57.5347,57.6887,57.4149,57.6716,47509.0
2018-11-15 09:50:00,67.41,67.42,67.1,67.32,33607.0,57.6716,57.6801,57.4064,57.5946,33607.0
2018-11-15 09:55:00,67.31,67.39,67.16,67.19,39812.0,57.586,57.6545,57.4577,57.4834,39812.0
2018-11-15 10:00:00,67.14,67.49,67.11,67.33,54620.0,57.4406,57.74,57.4149,57.6031,54620.0
2018-11-15 10:05:00,67.33,67.4,67.2,67.28,31978.0,57.6031,57.663,57.4919,57.5604,31978.0
2018-11-15 10:10:00,67.28,67.59,67.27,67.52,34073.0,57.5604,57.8256,57.5518,57.7657,34073.0
2018-11-15 10:15:00,67.53,67.61,67.44,67.61,38279.0,57.7742,57.8427,57.6972,57.8427,38279.0
2018-11-15 10:20:00,67.61,67.71,67.48,67.48,25027.0,57.8427,57.9282,57.7315,57.7315,25027.0
2018-11-15 10:25:00,67.47,67.6,67.44,67.49,19935.0,57.7229,57.8341,57.6972,57.74,19935.0
2018-11-15 10:30:00,67.48,67.5,67.31,67.38,61017.0,57.7315,57.7486,57.586,57.6459,61017.0
2018-11-15 10:35:00,67.38,67.42,67.26,67.37,53031.0,57.6459,57.6801,57.5433,57.6374,53031.0
2018-11-15 10:40:00,67.39,67.46,67.34,67.42,43330.0,57.6545,57.7144,57.6117,57.6801,43330.0
2018-11-15 10:45:00,67.42,67.66,67.42,67.55,20407.0,57.6801,57.8855,57.6801,57.7914,20407.0
2018-11-15 10:50:00,67.55,67.65,67.49,67.6,33746.0,57.7914,57.8769,57.74,57.8341,33746.0
2018-11-15 10:55:00,67.6,67.66,67.39,67.39,20697.0,57.8341,57.8855,57.6545,57.6545,20697.0
2018-11-15 11:00:00,67.44,67.57,67.36,67.56,30943.0,57.6972,57.8085,57.6288,57.7999,30943.0
2018-11-15 11:05:00,67.56,67.68,67.52,67.58,27472.0,57.7999,57.9026,57.7657,57.817,27472.0
2018-11-15 11:10:00,67.6,67.83,67.6,67.83,37887.0,57.8341,58.0309,57.8341,58.0309,37887.0
2018-11-15 11:15:00,67.83,67.9,67.75,67.76,28424.0,58.0309,58.0908,57.9625,57.971,28424.0
2018-11-15 11:20:00,67.76,67.98,67.74,67.94,25869.0,57.971,58.1592,57.9539,58.125,25869.0
2018-11-15 11:25:00,67.94,67.97,67.75,67.89,24082.0,58.125,58.1507,57.9625,58.0822,24082.0
2018-11-15 11:30:00,67.89,68.02,67.83,67.96,82819.0,58.0822,58.1935,58.0309,58.1421,82819.0
2018-11-15 11:35:00,67.98,68.13,67.9,68.05,39729.0,58.1592,58.2876,58.0908,58.2191,39729.0
2018-11-15 11:40:00,68.05,68.12,67.88,67.94,53789.0,58.2191,58.279,58.0737,58.125,53789.0
2018-11-15 11:45:00,67.95,68.16,67.95,68.1,57914.0,58.1336,58.3132,58.1336,58.2619,57914.0
2018-11-15 11:50:00,68.11,68.33,68.06,68.31,47891.0,58.2705,58.4587,58.2277,58.4416,47891.0
2018-11-15 11:55:00,68.3,68.3,68.14,68.16,40402.0,58.433,58.433,58.2961,58.3132,40402.0
2018-11-15 12:00:00,68.18,68.28,68.06,68.22,31487.0,58.3303,58.4159,58.2277,58.3646,31487.0
2018-11-15 12:05:00,68.22,68.37,68.13,68.17,192519.0,58.3646,58.4929,58.2876,58.3218,192519.0
2018-11-15 12:10:00,68.17,68.34,68.15,68.23,54276.0,58.3218,58.4672,58.3047,58.3731,54276.0
2018-11-15 12:15:00,68.23,68.41,68.16,68.37,41597.0,58.3731,58.5271,58.3132,58.4929,41597.0
2018-11-15 12:20:00,68.38,68.54,68.36,68.54,43895.0,58.5015,58.6383,58.4843,58.6383,43895.0
2018-11-15 12:25:00,68.54,68.57,68.44,68.57,57415.0,58.6383,58.664,58.5528,58.664,57415.0
2018-11-15 12:30:00,68.57,68.57,68.34,68.39,41765.0,58.664,58.664,58.4672,58.51,41765.0
2018-11-15 12:35:00,68.38,68.46,68.28,68.35,26420.0,58.5015,58.5699,58.4159,58.4758,26420.0
2018-11-15 12:40:00,68.36,68.36,68.13,68.13,25105.0,58.4843,58.4843,58.2876,58.2876,25105.0
2018-11-15 12:45:00,68.15,68.15,68.05,68.11,9422.0,58.3047,58.3047,58.2191,58.2705,9422.0
2018-11-15 12:50:00,68.11,68.16,67.92,67.92,15114.0,58.2705,58.3132,58.1079,58.1079,15114.0
2018-11-15 12:55:00,67.92,67.98,67.84,67.96,25165.0,58.1079,58.1592,58.0395,58.1421,25165.0
2018-11-15 13:00:00,67.97,68.0,67.8,67.87,29975.0,58.1507,58.1763,58.0052,58.0651,29975.0
2018-11-15 13:05:00,67.87,67.89,67.78,67.85,53898.0,58.0651,58.0822,57.9881,58.048,53898.0
2018-11-15 13:10:00,67.84,68.09,67.84,68.09,33109.0,58.0395,58.2533,58.0395,58.2533,33109.0
2018-11-15 13:15:00,68.1,68.39,68.0,68.36,46423.0,58.2619,58.51,58.1763,58.4843,46423.0
2018-11-15 13:20:00,68.35,68.94,68.34,68.88,56471.0,58.4758,58.9806,58.4672,58.9292,56471.0
2018-11-15 13:25:00,68.9,68.98,68.76,68.96,34705.0,58.9463,59.0148,58.8266,58.9977,34705.0
2018-11-15 13:30:00,68.96,69.13,68.91,69.03,58135.0,58.9977,59.1431,58.9549,59.0575,58135.0
2018-11-15 13:35:00,69.02,69.02,68.75,68.78,25242.0,59.049,59.049,58.818,58.8437,25242.0
2018-11-15 13:40:00,68.78,68.81,68.7,68.75,38320.0,58.8437,58.8693,58.7752,58.818,38320.0
2018-11-15 13:45:00,68.76,68.83,68.48,68.48,20044.0,58.8266,58.8864,58.587,58.587,20044.0
2018-11-15 13:50:00,68.46,68.73,68.45,68.62,16968.0,58.5699,58.8009,58.5613,58.7068,16968.0
2018-11-15 13:55:00,68.62,68.82,68.62,68.78,19519.0,58.7068,58.8779,58.7068,58.8437,19519.0
2018-11-15 14:00:00,68.79,68.83,68.7,68.76,13572.0,58.8522,58.8864,58.7752,58.8266,13572.0
2018-11-15 14:05:00,68.77,68.9,68.76,68.86,21686.0,58.8351,58.9463,58.8266,58.9121,21686.0
2018-11-15 14:10:00,68.86,68.93,68.8,68.86,15923.0,58.9121,58.972,58.8608,58.9121,15923.0
2018-11-15 14:15:00,68.86,68.87,68.67,68.78,25535.0,58.9121,58.9207,58.7496,58.8437,25535.0
2018-11-15 14:20:00,68.78,68.86,68.74,68.83,24619.0,58.8437,58.9121,58.8094,58.8864,24619.0
2018-11-15 14:25:00,68.83,69.07,68.78,69.06,20068.0,58.8864,59.0918,58.8437,59.0832,20068.0
2018-11-15 14:30:00,69.06,69.23,69.04,69.18,22748.0,59.0832,59.2287,59.0661,59.1859,22748.0
2018-11-15 14:35:00,69.17,69.18,68.96,69.0,25801.0,59.1773,59.1859,58.9977,59.0319,25801.0
2018-11-15 14:40:00,69.0,69.09,69.0,69.01,37743.0,59.0319,59.1089,59.0319,59.0404,37743.0
2018-11-15 14:45:00,69.02,69.11,69.0,69.01,17811.0,59.049,59.126,59.0319,59.0404,17811.0
2018-11-15 14:50:00,69.0,69.03,68.8,68.86,30416.0,59.0319,59.0575,58.8608,58.9121,30416.0
2018-11-15 14:55:00,68.86,68.98,68.84,68.9,34546.0,58.9121,59.0148,58.895,58.9463,34546.0
2018-11-15 15:00:00,68.9,68.9,68.32,68.48,64170.0,58.9463,58.9463,58.4501,58.587,64170.0
2018-11-15 15:05:00,68.5,68.74,68.5,68.65,93302.0,58.6041,58.8094,58.6041,58.7324,93302.0
2018-11-15 15:10:00,68.64,68.97,68.64,68.95,39051.0,58.7239,59.0062,58.7239,58.9891,39051.0
2018-11-15 15:15:00,68.97,69.0,68.58,68.58,41313.0,59.0062,59.0319,58.6726,58.6726,41313.0
2018-11-15 15:20:00,68.54,68.63,68.43,68.57,62427.0,58.6383,58.7153,58.5442,58.664,62427.0
2018-11-15 15:25:00,68.58,68.72,68.55,68.56,24731.0,58.6726,58.7923,58.6469,58.6554,24731.0
2018-11-15 15:30:00,68.56,68.79,68.55,68.67,49856.0,58.6554,58.8522,58.6469,58.7496,49856.0
2018-11-15 15:35:00,68.66,68.8,68.64,68.8,59688.0,58.741,58.8608,58.7239,58.8608,59688.0
2018-11-15 15:40:00,68.8,68.81,68.63,68.64,77920.0,58.8608,58.8693,58.7153,58.7239,77920.0
2018-11-15 15:45:00,68.64,68.82,68.61,68.66,141469.0,58.7239,58.8779,58.6982,58.741,141469.0
2018-11-15 15:50:00,68.66,68.94,68.65,68.86,132339.0,58.741,58.9806,58.7324,58.9121,132339.0
2018-11-15 15:55:00,68.85,68.86,68.64,68.85,209428.0,58.9036,58.9121,58.7239,58.9036,209428.0
2018-11-16 09:30:00,68.47,68.86,68.39,68.64,151739.0,58.5784,58.9121,58.51,58.7239,151739.0
2018-11-16 09:35:00,68.65,68.87,68.6,68.77,23637.0,58.7324,58.9207,58.6897,58.8351,23637.0
2018-11-16 09:40:00,68.79,69.09,68.73,68.99,28676.0,58.8522,59.1089,58.8009,59.0233,28676.0
2018-11-16 09:45:00,69.02,69.19,68.93,69.18,86284.0,59.049,59.1944,58.972,59.1859,86284.0
2018-11-16 09:50:00,69.18,69.32,69.08,69.18,39507.0,59.1859,59.3057,59.1003,59.1859,39507.0
2018-11-16 09:55:00,69.18,69.25,68.98,69.15,45653.0,59.1859,59.2458,59.0148,59.1602,45653.0
2018-11-16 10:00:00,69.15,69.17,69.06,69.12,31629.0,59.1602,59.1773,59.0832,59.1345,31629.0
2018-11-16 10:05:00,69.13,69.14,68.73,68.73,48522.0,59.1431,59.1517,58.8009,58.8009,48522.0
2018-11-16 10:10:00,68.73,68.75,68.65,68.75,28104.0,58.8009,58.818,58.7324,58.818,28104.0
2018-11-16 10:15:00,68.74,68.95,68.73,68.75,42899.0,58.8094,58.9891,58.8009,58.818,42899.0
2018-11-16 10:20:00,68.76,68.85,68.73,68.84,19728.0,58.8266,58.9036,58.8009,58.895,19728.0
2018-11-16 10:25:00,68.87,69.17,68.85,69.13,41179.0,58.9207,59.1773,58.9036,59.1431,41179.0
2018-11-16 10:30:00,69.16,69.56,69.12,69.44,71723.0,59.1688,59.511,59.1345,59.4083,71723.0
2018-11-16 10:35:00,69.44,69.55,69.39,69.41,36549.0,59.4083,59.5024,59.3655,59.3827,36549.0
2018-11-16 10:40:00,69.42,69.5,69.33,69.48,81877.0,59.3912,59.4597,59.3142,59.4425,81877.0
2018-11-16 10:45:00,69.48,69.52,69.27,69.34,46347.0,59.4425,59.4768,59.2629,59.3228,46347.0
2018-11-16 10:50:00,69.34,69.34,69.18,69.25,31568.0,59.3228,59.3228,59.1859,59.2458,31568.0
2018-11-16 10:55:00,69.24,69.28,69.1,69.1,20531.0,59.2372,59.2714,59.1174,59.1174,20531.0
2018-11-16 11:00:00,69.1,69.14,68.97,68.97,21321.0,59.1174,59.1517,59.0062,59.0062,21321.0
2018-11-16 11:05:00,69.0,69.16,68.99,69.09,28638.0,59.0319,59.1688,59.0233,59.1089,28638.0
2018-11-16 11:10:00,69.07,69.18,69.04,69.11,43870.0,59.0918,59.1859,59.0661,59.126,43870.0
2018-11-16 11:15:00,69.12,69.31,69.12,69.26,44327.0,59.1345,59.2971,59.1345,59.2543,44327.0
2018-11-16 11:20:00,69.25,69.25,69.07,69.22,27442.0,59.2458,59.2458,59.0918,59.2201,27442.0
2018-11-16 11:25:00,69.22,69.27,69.11,69.11,23517.0,59.2201,59.2629,59.126,59.126,23517.0
2018-11-16 11:30:00,69.13,69.31,69.13,69.24,79161.0,59.1431,59.2971,59.1431,59.2372,79161.0
2018-11-16 11:35:00,69.25,69.3,69.22,69.24,22881.0,59.2458,59.2885,59.2201,59.2372,22881.0
2018-11-16 11:40:00,69.25,69.25,69.12,69.22,16242.0,59.2458,59.2458,59.1345,59.2201,16242.0
2018-11-16 11:45:00,69.21,69.28,69.18,69.25,31217.0,59.2115,59.2714,59.1859,59.2458,31217.0
2018-11-16 11:50:00,69.25,69.28,69.11,69.24,20487.0,59.2458,59.2714,59.126,59.2372,20487.0
2018-11-16 11:55:00,69.25,69.33,69.17,69.22,19391.0,59.2458,59.3142,59.1773,59.2201,19391.0
2018-11-16 12:00:00,69.22,69.28,69.12,69.18,20986.0,59.2201,59.2714,59.1345,59.1859,20986.0
2018-11-16 12:05:00,69.19,69.45,69.19,69.45,30169.0,59.1944,59.4169,59.1944,59.4169,30169.0
2018-11-16 12:10:00,69.44,69.65,69.42,69.64,49252.0,59.4083,59.588,59.3912,59.5794,49252.0
2018-11-16 12:15:00,69.64,69.65,69.46,69.52,55433.0,59.5794,59.588,59.4254,59.4768,55433.0
2018-11-16 12:20:00,69.52,69.6,69.49,69.5,32836.0,59.4768,59.5452,59.4511,59.4597,32836.0
2018-11-16 12:25:00,69.5,69.55,69.37,69.41,33839.0,59.4597,59.5024,59.3484,59.3827,33839.0
2018-11-16 12:30:00,69.41,69.66,69.38,69.66,49480.0,59.3827,59.5965,59.357,59.5965,49480.0
2018-11-16 12:35:00,69.65,70.1,69.64,70.04,115466.0,59.588,59.973,59.5794,59.9216,115466.0
2018-11-16 12:40:00,70.04,70.16,70.03,70.06,91880.0,59.9216,60.0243,59.9131,59.9387,91880.0
2018-11-16 12:45:00,70.07,70.31,70.05,70.14,46223.0,59.9473,60.1526,59.9302,60.0072,46223.0
2018-11-16 12:50:00,70.13,70.18,70.0,70.1,50535.0,59.9986,60.0414,59.8874,59.973,50535.0
2018-11-16 12:55:00,70.1,70.1,70.0,70.06,24132.0,59.973,59.973,59.8874,59.9387,24132.0
2018-11-16 13:00:00,70.04,70.07,69.9,69.95,44936.0,59.9216,59.9473,59.8019,59.8446,44936.0
2018-11-16 13:05:00,69.94,69.95,69.74,69.87,38015.0,59.8361,59.8446,59.665,59.7762,38015.0
2018-11-16 13:10:00,69.87,69.99,69.87,69.92,146809.0,59.7762,59.8789,59.7762,59.819,146809.0
2018-11-16 13:15:00,69.91,69.94,69.85,69.88,36623.0,59.8104,59.8361,59.7591,59.7848,36623.0
2018-11-16 13:20:00,69.87,69.87,69.74,69.76,17242.0,59.7762,59.7762,59.665,59.6821,17242.0
2018-11-16 13:25:00,69.75,69.79,69.62,69.67,14321.0,59.6735,59.7078,59.5623,59.6051,14321.0
2018-11-16 13:30:00,69.66,69.68,69.53,69.53,19785.0,59.5965,59.6136,59.4853,59.4853,19785.0
2018-11-16 13:35:00,69.52,69.58,69.49,69.55,12217.0,59.4768,59.5281,59.4511,59.5024,12217.0
2018-11-16 13:40:00,69.55,69.59,69.31,69.39,19942.0,59.5024,59.5366,59.2971,59.3655,19942.0
2018-11-16 13:45:00,69.4,69.4,69.32,69.37,14694.0,59.3741,59.3741,59.3057,59.3484,14694.0
2018-11-16 13:50:00,69.39,69.4,69.26,69.29,12303.0,59.3655,59.3741,59.2543,59.28,12303.0
2018-11-16 13:55:00,69.3,69.4,69.3,69.39,12749.0,59.2885,59.3741,59.2885,59.3655,12749.0
2018-11-16 14:00:00,69.41,69.47,69.38,69.46,14903.0,59.3827,59.434,59.357,59.4254,14903.0
2018-11-16 14:05:00,69.48,69.56,69.46,69.51,12844.0,59.4425,59.511,59.4254,59.4682,12844.0
2018-11-16 14:10:00,69.52,69.55,69.42,69.42,30195.0,59.4768,59.5024,59.3912,59.3912,30195.0
2018-11-16 14:15:00,69.42,69.53,69.33,69.5,15024.0,59.3912,59.4853,59.3142,59.4597,15024.0
2018-11-16 14:20:00,69.49,69.49,69.4,69.4,17923.0,59.4511,59.4511,59.3741,59.3741,17923.0
2018-11-16 14:25:00,69.38,69.65,69.37,69.61,14166.0,59.357,59.588,59.3484,59.5538,14166.0
2018-11-16 14:30:00,69.61,69.72,69.59,69.71,10546.0,59.5538,59.6479,59.5366,59.6393,10546.0
2018-11-16 14:35:00,69.7,69.73,69.65,69.68,8626.0,59.6308,59.6564,59.588,59.6136,8626.0
2018-11-16 14:40:00,69.67,69.68,69.6,69.61,9239.0,59.6051,59.6136,59.5452,59.5538,9239.0
2018-11-16 14:45:00,69.6,69.67,69.58,69.67,22952.0,59.5452,59.6051,59.5281,59.6051,22952.0
2018-11-16 14:50:00,69.66,69.66,69.54,69.59,14042.0,59.5965,59.5965,59.4939,59.5366,14042.0
2018-11-16 14:55:00,69.61,69.61,69.55,69.59,8253.0,59.5538,59.5538,59.5024,59.5366,8253.0
2018-11-16 15:00:00,69.6,69.66,69.55,69.58,27451.0,59.5452,59.5965,59.5024,59.5281,27451.0
2018-11-16 15:05:00,69.58,69.66,69.57,69.62,16224.0,59.5281,59.5965,59.5195,59.5623,16224.0
2018-11-16 15:10:00,69.61,69.7,69.61,69.7,24112.0,59.5538,59.6308,59.5538,59.6308,24112.0
2018-11-16 15:15:00,69.71,69.83,69.7,69.81,23926.0,59.6393,59.742,59.6308,59.7249,23926.0
2018-11-16 15:20:00,69.82,69.86,69.75,69.85,22191.0,59.7334,59.7676,59.6735,59.7591,22191.0
2018-11-16 15:25:00,69.85,69.88,69.75,69.76,33422.0,59.7591,59.7848,59.6735,59.6821,33422.0
2018-11-16 15:30:00,69.76,69.76,69.65,69.66,32758.0,59.6821,59.6821,59.588,59.5965,32758.0
2018-11-16 15:35:00,69.66,69.79,69.66,69.79,30939.0,59.5965,59.7078,59.5965,59.7078,30939.0
2018-11-16 15:40:00,69.78,69.79,69.68,69.72,41336.0,59.6992,59.7078,59.6136,59.6479,41336.0
2018-11-16 15:45:00,69.72,69.8,69.71,69.76,67374.0,59.6479,59.7163,59.6393,59.6821,67374.0
2018-11-16 15:50:00,69.76,69.79,69.69,69.73,97579.0,59.6821,59.7078,59.6222,59.6564,97579.0
2018-11-16 15:55:00,69.73,69.74,69.56,69.66,294441.0,59.6564,59.665,59.511,59.5965,294441.0
2018-11-19 09:30:00,69.29,69.34,68.96,69.13,61222.0,59.28,59.3228,58.9977,59.1431,61222.0
2018-11-19 09:35:00,69.18,69.22,68.93,69.17,29166.0,59.1859,59.2201,58.972,59.1773,29166.0
2018-11-19 09:40:00,69.11,69.28,69.05,69.25,11640.0,59.126,59.2714,59.0747,59.2458,11640.0
2018-11-19 09:45:00,69.22,69.22,69.01,69.06,5570.0,59.2201,59.2201,59.0404,59.0832,5570.0
2018-11-19 09:50:00,69.07,69.1,68.9,68.93,12771.0,59.0918,59.1174,58.9463,58.972,12771.0
2018-11-19 09:55:00,68.96,69.28,68.96,69.27,27696.0,58.9977,59.2714,58.9977,59.2629,27696.0
2018-11-19 10:00:00,69.26,69.27,69.1,69.15,13509.0,59.2543,59.2629,59.1174,59.1602,13509.0
2018-11-19 10:05:00,69.14,69.14,68.87,68.91,10154.0,59.1517,59.1517,58.9207,58.9549,10154.0
2018-11-19 10:10:00,68.89,69.04,68.84,68.94,14057.0,58.9378,59.0661,58.895,58.9806,14057.0
2018-11-19 10:15:00,68.92,69.08,68.89,68.91,11925.0,58.9634,59.1003,58.9378,58.9549,11925.0
2018-11-19 10:20:00,68.88,68.93,68.52,68.62,19080.0,58.9292,58.972,58.6212,58.7068,19080.0
2018-11-19 10:25:00,68.6,68.74,68.57,68.6,12352.0,58.6897,58.8094,58.664,58.6897,12352.0
2018-11-19 10:30:00,68.59,68.75,68.45,68.51,27613.0,58.6811,58.818,58.5613,58.6127,27613.0
2018-11-19 10:35:00,68.51,68.72,68.51,68.68,18232.0,58.6127,58.7923,58.6127,58.7581,18232.0
2018-11-19 10:40:00,68.73,68.76,68.53,68.59,15304.0,58.8009,58.8266,58.6298,58.6811,15304.0
2018-11-19 10:45:00,68.62,68.65,68.48,68.61,18265.0,58.7068,58.7324,58.587,58.6982,18265.0
2018-11-19 10:50:00,68.59,68.77,68.59,68.67,14167.0,58.6811,58.8351,58.6811,58.7496,14167.0
2018-11-19 10:55:00,68.69,68.74,68.61,68.66,21157.0,58.7667,58.8094,58.6982,58.741,21157.0
2018-11-19 11:00:00,68.68,68.75,68.44,68.54,32947.0,58.7581,58.818,58.5528,58.6383,32947.0
2018-11-19 11:05:00,68.54,68.69,68.54,68.61,26274.0,58.6383,58.7667,58.6383,58.6982,26274.0
2018-11-19 11:10:00,68.61,68.63,68.46,68.48,99862.0,58.6982,58.7153,58.5699,58.587,99862.0
2018-11-19 11:15:00,68.47,68.5,68.37,68.47,15326.0,58.5784,58.6041,58.4929,58.5784,15326.0
2018-11-19 11:20:00,68.47,68.61,68.44,68.51,13648.0,58.5784,58.6982,58.5528,58.6127,13648.0
2018-11-19 11:25:00,68.5,68.53,68.38,68.41,8485.0,58.6041,58.6298,58.5015,58.5271,8485.0
2018-11-19 11:30:00,68.35,68.5,68.27,68.5,20788.0,58.4758,58.6041,58.4073,58.6041,20788.0
2018-11-19 11:35:00,68.51,68.62,68.44,68.49,18694.0,58.6127,58.7068,58.5528,58.5956,18694.0
2018-11-19 11:40:00,68.45,68.48,68.31,68.4,18027.0,58.5613,58.587,58.4416,58.5186,18027.0
2018-11-19 11:45:00,68.36,68.41,68.26,68.35,12146.0,58.4843,58.5271,58.3988,58.4758,12146.0
2018-11-19 11:50:00,68.33,68.34,67.96,68.05,16025.0,58.4587,58.4672,58.1421,58.2191,16025.0
2018-11-19 11:55:00,68.05,68.19,68.04,68.17,21232.0,58.2191,58.3389,58.2106,58.3218,21232.0
2018-11-19 12:00:00,68.22,68.24,68.06,68.07,19404.0,58.3646,58.3817,58.2277,58.2362,19404.0
2018-11-19 12:05:00,68.09,68.13,67.9,68.04,14531.0,58.2533,58.2876,58.0908,58.2106,14531.0
2018-11-19 12:10:00,68.06,68.14,67.94,67.98,19520.0,58.2277,58.2961,58.125,58.1592,19520.0
2018-11-19 12:15:00,67.95,68.01,67.88,68.0,12160.0,58.1336,58.1849,58.0737,58.1763,12160.0
2018-11-19 12:20:00,68.01,68.06,67.96,67.98,10703.0,58.1849,58.2277,58.1421,58.1592,10703.0
2018-11-19 12:25:00,67.97,68.04,67.89,67.99,11280.0,58.1507,58.2106,58.0822,58.1678,11280.0
2018-11-19 12:30:00,67.97,67.97,67.86,67.89,12236.0,58.1507,58.1507,58.0566,58.0822,12236.0
2018-11-19 12:35:00,67.89,68.15,67.87,68.13,15774.0,58.0822,58.3047,58.0651,58.2876,15774.0
2018-11-19 12:40:00,68.16,68.3,68.16,68.22,12644.0,58.3132,58.433,58.3132,58.3646,12644.0
2018-11-19 12:45:00,68.22,68.23,68.09,68.11,13149.0,58.3646,58.3731,58.2533,58.2705,13149.0
2018-11-19 12:50:00,68.1,68.24,68.02,68.19,17246.0,58.2619,58.3817,58.1935,58.3389,17246.0
2018-11-19 12:55:00,68.18,68.33,68.15,68.33,25999.0,58.3303,58.4587,58.3047,58.4587,25999.0
2018-11-19 13:00:00,68.31,68.32,68.19,68.21,20845.0,58.4416,58.4501,58.3389,58.356,20845.0
2018-11-19 13:05:00,68.2,68.26,67.99,68.0,35705.0,58.3475,58.3988,58.1678,58.1763,35705.0
2018-11-19 13:10:00,68.03,68.15,67.95,68.1,36762.0,58.202,58.3047,58.1336,58.2619,36762.0
2018-11-19 13:15:00,68.07,68.08,67.9,68.06,15487.0,58.2362,58.2448,58.0908,58.2277,15487.0
2018-11-19 13:20:00,68.04,68.15,67.92,67.94,13126.0,58.2106,58.3047,58.1079,58.125,13126.0
2018-11-19 13:25:00,67.93,67.97,67.84,67.89,13932.0,58.1165,58.1507,58.0395,58.0822,13932.0
2018-11-19 13:30:00,67.87,67.92,67.73,67.81,31172.0,58.0651,58.1079,57.9454,58.0138,31172.0
2018-11-19 13:35:00,67.79,68.06,67.77,68.01,18003.0,57.9967,58.2277,57.9796,58.1849,18003.0
2018-11-19 13:40:00,68.02,68.08,67.94,68.08,18427.0,58.1935,58.2448,58.125,58.2448,18427.0
2018-11-19 13:45:00,68.06,68.09,67.94,67.98,9798.0,58.2277,58.2533,58.125,58.1592,9798.0
2018-11-19 13:50:00,67.97,68.0,67.9,67.96,19506.0,58.1507,58.1763,58.0908,58.1421,19506.0
2018-11-19 13:55:00,67.95,68.01,67.91,67.92,14937.0,58.1336,58.1849,58.0994,58.1079,14937.0
2018-11-19 14:00:00,67.93,67.94,67.7,67.75,24554.0,58.1165,58.125,57.9197,57.9625,24554.0
2018-11-19 14:05:00,67.77,67.88,67.71,67.81,16267.0,57.9796,58.0737,57.9282,58.0138,16267.0
2018-11-19 14:10:00,67.81,67.87,67.76,67.8,18958.0,58.0138,58.0651,57.971,58.0052,18958.0
2018-11-19 14:15:00,67.81,67.97,67.77,67.85,21652.0,58.0138,58.1507,57.9796,58.048,21652.0
2018-11-19 14:20:00,67.87,67.91,67.79,67.91,23249.0,58.0651,58.0994,57.9967,58.0994,23249.0
2018-11-19 14:25:00,67.9,68.03,67.9,68.0,17525.0,58.0908,58.202,58.0908,58.1763,17525.0
2018-11-19 14:30:00,67.98,68.03,67.8,67.96,22942.0,58.1592,58.202,58.0052,58.1421,22942.0
2018-11-19 14:35:00,67.94,68.08,67.85,68.07,16756.0,58.125,58.2448,58.048,58.2362,16756.0
2018-11-19 14:40:00,68.1,68.13,68.02,68.03,29428.0,58.2619,58.2876,58.1935,58.202,29428.0
2018-11-19 14:45:00,68.01,68.17,67.99,68.08,27206.0,58.1849,58.3218,58.1678,58.2448,27206.0
2018-11-19 14:50:00,68.1,68.24,68.05,68.23,27612.0,58.2619,58.3817,58.2191,58.3731,27612.0
2018-11-19 14:55:00,68.24,68.35,68.22,68.27,33202.0,58.3817,58.4758,58.3646,58.4073,33202.0
2018-11-19 15:00:00,68.28,68.39,68.16,68.35,46288.0,58.4159,58.51,58.3132,58.4758,46288.0
2018-11-19 15:05:00,68.34,68.41,68.31,68.39,49134.0,58.4672,58.5271,58.4416,58.51,49134.0
2018-11-19 15:10:00,68.39,68.65,68.38,68.56,47550.0,58.51,58.7324,58.5015,58.6554,47550.0
2018-11-19 15:15:00,68.56,68.64,68.45,68.56,38363.0,58.6554,58.7239,58.5613,58.6554,38363.0
2018-11-19 15:20:00,68.56,68.7,68.56,68.64,47650.0,58.6554,58.7752,58.6554,58.7239,47650.0
2018-11-19 15:25:00,68.64,68.67,68.53,68.61,49996.0,58.7239,58.7496,58.6298,58.6982,49996.0
2018-11-19 15:30:00,68.61,68.67,68.55,68.58,71522.0,58.6982,58.7496,58.6469,58.6726,71522.0
2018-11-19 15:35:00,68.57,68.61,68.52,68.6,73370.0,58.664,58.6982,58.6212,58.6897,73370.0
2018-11-19 15:40:00,68.6,68.6,68.41,68.47,91037.0,58.6897,58.6897,58.5271,58.5784,91037.0
2018-11-19 15:45:00,68.48,68.51,68.39,68.46,141561.0,58.587,58.6127,58.51,58.5699,141561.0
2018-11-19 15:50:00,68.47,68.47,68.35,68.4,158562.0,58.5784,58.5784,58.4758,58.5186,158562.0
2018-11-19 15:55:00,68.4,68.5,68.39,68.49,343713.0,58.5186,58.6041,58.51,58.5956,343713.0
2018-11-20 09:30:00,67.94,68.03,67.51,67.88,70266.0,58.125,58.202,57.7571,58.0737,70266.0
2018-11-20 09:35:00,67.84,67.99,67.77,67.93,23024.0,58.0395,58.1678,57.9796,58.1165,23024.0
2018-11-20 09:40:00,67.95,68.11,67.73,67.88,21471.0,58.1336,58.2705,57.9454,58.0737,21471.0
2018-11-20 09:45:00,67.84,67.98,67.53,67.58,19134.0,58.0395,58.1592,57.7742,57.817,19134.0
2018-11-20 09:50:00,67.59,67.63,67.32,67.49,15346.0,57.8256,57.8598,57.5946,57.74,15346.0
2018-11-20 09:55:00,67.56,67.61,67.39,67.61,30444.0,57.7999,57.8427,57.6545,57.8427,30444.0
2018-11-20 10:00:00,67.59,67.69,67.46,67.57,26268.0,57.8256,57.9111,57.7144,57.8085,26268.0
2018-11-20 10:05:00,67.54,67.54,67.2,67.34,21364.0,57.7828,57.7828,57.4919,57.6117,21364.0
2018-11-20 10:10:00,67.3,67.3,67.11,67.18,34116.0,57.5775,57.5775,57.4149,57.4748,34116.0
2018-11-20 10:15:00,67.16,67.3,67.11,67.3,27032.0,57.4577,57.5775,57.4149,57.5775,27032.0
2018-11-20 10:20:00,67.3,67.5,67.28,67.43,23928.0,57.5775,57.7486,57.5604,57.6887,23928.0
2018-11-20 10:25:00,67.4,67.5,67.29,67.37,22497.0,57.663,57.7486,57.5689,57.6374,22497.0
2018-11-20 10:30:00,67.38,67.49,67.25,67.28,15534.0,57.6459,57.74,57.5347,57.5604,15534.0
2018-11-20 10:35:00,67.29,67.47,67.28,67.43,14780.0,57.5689,57.7229,57.5604,57.6887,14780.0
2018-11-20 10:40:00,67.4,67.5,67.38,67.46,23227.0,57.663,57.7486,57.6459,57.7144,23227.0
2018-11-20 10:45:00,67.47,67.48,67.29,67.46,15834.0,57.7229,57.7315,57.5689,57.7144,15834.0
2018-11-20 10:50:00,67.39,67.67,67.37,67.64,57877.0,57.6545,57.894,57.6374,57.8684,57877.0
2018-11-20 10:55:00,67.64,67.68,67.56,67.67,39927.0,57.8684,57.9026,57.7999,57.894,39927.0
2018-11-20 11:00:00,67.62,67.7,67.48,67.5,16392.0,57.8512,57.9197,57.7315,57.7486,16392.0
2018-11-20 11:05:00,67.5,67.67,67.47,67.57,42252.0,57.7486,57.894,57.7229,57.8085,42252.0
2018-11-20 11:10:00,67.54,67.62,67.37,67.39,21241.0,57.7828,57.8512,57.6374,57.6545,21241.0
2018-11-20 11:15:00,67.33,67.34,67.1,67.16,26811.0,57.6031,57.6117,57.4064,57.4577,26811.0
2018-11-20 11:20:00,67.15,67.21,66.99,66.99,11359.0,57.4491,57.5005,57.3123,57.3123,11359.0
2018-11-20 11:25:00,67.0,67.1,66.91,66.93,15212.0,57.3208,57.4064,57.2438,57.2609,15212.0
2018-11-20 11:30:00,66.96,66.97,66.83,66.85,9955.0,57.2866,57.2951,57.1754,57.1925,9955.0
2018-11-20 11:35:00,66.87,67.18,66.86,67.18,10711.0,57.2096,57.4748,57.201,57.4748,10711.0
2018-11-20 11:40:00,67.18,67.38,67.17,67.38,6762.0,57.4748,57.6459,57.4663,57.6459,6762.0
2018-11-20 11:45:00,67.37,67.41,67.25,67.26,13730.0,57.6374,57.6716,57.5347,57.5433,13730.0
2018-11-20 11:50:00,67.23,67.25,67.1,67.19,22069.0,57.5176,57.5347,57.4064,57.4834,22069.0
2018-11-20 11:55:00,67.17,67.35,67.13,67.3,19488.0,57.4663,57.6203,57.432,57.5775,19488.0
2018-11-20 12:00:00,67.29,67.39,67.16,67.37,21893.0,57.5689,57.6545,57.4577,57.6374,21893.0
2018-11-20 12:05:00,67.37,67.37,67.21,67.22,26058.0,57.6374,57.6374,57.5005,57.509,26058.0
2018-11-20 12:10:00,67.21,67.21,67.1,67.1,20208.0,57.5005,57.5005,57.4064,57.4064,20208.0
2018-11-20 12:15:00,67.11,67.12,67.03,67.04,14373.0,57.4149,57.4235,57.3465,57.355,14373.0
2018-11-20 12:20:00,67.02,67.05,66.93,67.01,31841.0,57.3379,57.3636,57.2609,57.3294,31841.0
2018-11-20 12:25:00,67.02,67.22,67.02,67.19,19529.0,57.3379,57.509,57.3379,57.4834,19529.0
2018-11-20 12:30:00,67.17,67.24,67.13,67.16,16781.0,57.4663,57.5261,57.432,57.4577,16781.0
2018-11-20 12:35:00,67.17,67.23,67.08,67.1,9090.0,57.4663,57.5176,57.3893,57.4064,9090.0
2018-11-20 12:40:00,67.09,67.12,67.01,67.01,14887.0,57.3978,57.4235,57.3294,57.3294,14887.0
2018-11-20 12:45:00,67.02,67.04,66.97,67.02,11360.0,57.3379,57.355,57.2951,57.3379,11360.0
2018-11-20 12:50:00,67.01,67.09,66.97,67.07,12320.0,57.3294,57.3978,57.2951,57.3807,12320.0
2018-11-20 12:55:00,67.07,67.08,67.0,67.03,14030.0,57.3807,57.3893,57.3208,57.3465,14030.0
2018-11-20 13:00:00,67.03,67.1,66.98,67.01,16567.0,57.3465,57.4064,57.3037,57.3294,16567.0
2018-11-20 13:05:00,67.01,67.12,67.0,67.09,12296.0,57.3294,57.4235,57.3208,57.3978,12296.0
2018-11-20 13:10:00,67.1,67.11,67.01,67.07,11658.0,57.4064,57.4149,57.3294,57.3807,11658.0
2018-11-20 13:15:00,67.06,67.08,66.93,66.95,13145.0,57.3721,57.3893,57.2609,57.278,13145.0
2018-11-20 13:20:00,66.92,66.93,66.82,66.83,11526.0,57.2524,57.2609,57.1668,57.1754,11526.0
2018-11-20 13:25:00,66.84,66.88,66.82,66.87,11189.0,57.1839,57.2181,57.1668,57.2096,11189.0
2018-11-20 13:30:00,66.86,66.93,66.82,66.91,12292.0,57.201,57.2609,57.1668,57.2438,12292.0
2018-11-20 13:35:00,66.9,66.91,66.83,66.84,13109.0,57.2353,57.2438,57.1754,57.1839,13109.0
2018-11-20 13:40:00,66.85,67.09,66.83,67.09,25714.0,57.1925,57.3978,57.1754,57.3978,25714.0
2018-11-20 13:45:00,67.09,67.1,67.0,67.03,13541.0,57.3978,57.4064,57.3208,57.3465,13541.0
2018-11-20 13:50:00,67.02,67.03,66.92,66.93,13813.0,57.3379,57.3465,57.2524,57.2609,13813.0
2018-11-20 13:55:00,66.94,67.01,66.9,66.91,19222.0,57.2695,57.3294,57.2353,57.2438,19222.0
2018-11-20 14:00:00,66.9,66.98,66.85,66.94,23770.0,57.2353,57.3037,57.1925,57.2695,23770.0
2018-11-20 14:05:00,66.93,66.94,66.77,66.8,52213.0,57.2609,57.2695,57.124,57.1497,52213.0
2018-11-20 14:10:00,66.8,67.03,66.79,67.02,30167.0,57.1497,57.3465,57.1412,57.3379,30167.0
2018-11-20 14:15:00,67.01,67.13,66.99,67.1,22694.0,57.3294,57.432,57.3123,57.4064,22694.0
2018-11-20 14:20:00,67.06,67.1,66.93,66.96,29955.0,57.3721,57.4064,57.2609,57.2866,29955.0
2018-11-20 14:25:00,66.95,67.03,66.86,66.86,26075.0,57.278,57.3465,57.201,57.201,26075.0
2018-11-20 14:30:00,66.87,67.24,66.85,67.22,24997.0,57.2096,57.5261,57.1925,57.509,24997.0
2018-11-20 14:35:00,67.23,67.28,67.18,67.19,22037.0,57.5176,57.5604,57.4748,57.4834,22037.0
2018-11-20 14:40:00,67.19,67.19,66.97,66.97,23400.0,57.4834,57.4834,57.2951,57.2951,23400.0
2018-11-20 14:45:00,66.98,67.03,66.92,66.96,40641.0,57.3037,57.3465,57.2524,57.2866,40641.0
2018-11-20 14:50:00,66.94,67.08,66.92,66.97,18896.0,57.2695,57.3893,57.2524,57.2951,18896.0
2018-11-20 14:55:00,66.96,67.05,66.91,66.98,19438.0,57.2866,57.3636,57.2438,57.3037,19438.0
2018-11-20 15:00:00,67.0,67.14,66.83,66.88,38483.0,57.3208,57.4406,57.1754,57.2181,38483.0
2018-11-20 15:05:00,66.88,66.96,66.71,66.93,59848.0,57.2181,57.2866,57.0727,57.2609,59848.0
2018-11-20 15:10:00,66.93,67.04,66.88,66.95,42388.0,57.2609,57.355,57.2181,57.278,42388.0
2018-11-20 15:15:00,66.94,67.18,66.9,67.15,54109.0,57.2695,57.4748,57.2353,57.4491,54109.0
2018-11-20 15:20:00,67.15,67.28,67.14,67.21,32444.0,57.4491,57.5604,57.4406,57.5005,32444.0
2018-11-20 15:25:00,67.2,67.4,67.09,67.32,41465.0,57.4919,57.663,57.3978,57.5946,41465.0
2018-11-20 15:30:00,67.31,67.32,67.22,67.3,46355.0,57.586,57.5946,57.509,57.5775,46355.0
2018-11-20 15:35:00,67.3,67.34,67.21,67.33,96163.0,57.5775,57.6117,57.5005,57.6031,96163.0
2018-11-20 15:40:00,67.33,67.33,67.19,67.25,83725.0,57.6031,57.6031,57.4834,57.5347,83725.0
2018-11-20 15:45:00,67.24,67.31,67.14,67.19,91321.0,57.5261,57.586,57.4406,57.4834,91321.0
2018-11-20 15:50:00,67.18,67.24,67.07,67.15,102003.0,57.4748,57.5261,57.3807,57.4491,102003.0
2018-11-20 15:55:00,67.14,67.28,67.11,67.11,152450.0,57.4406,57.5604,57.4149,57.4149,152450.0
2018-11-21 09:30:00,67.42,67.57,67.2,67.23,78141.0,57.6801,57.8085,57.4919,57.5176,78141.0
2018-11-21 09:35:00,67.23,67.29,67.14,67.17,28271.0,57.5176,57.5689,57.4406,57.4663,28271.0
2018-11-21 09:40:00,67.18,67.4,67.13,67.38,42554.0,57.4748,57.663,57.432,57.6459,42554.0
2018-11-21 09:45:00,67.37,67.49,67.34,67.41,23697.0,57.6374,57.74,57.6117,57.6716,23697.0
2018-11-21 09:50:00,67.43,67.53,67.31,67.45,46239.0,57.6887,57.7742,57.586,57.7058,46239.0
2018-11-21 09:55:00,67.46,67.7,67.46,67.69,15668.0,57.7144,57.9197,57.7144,57.9111,15668.0
2018-11-21 10:00:00,67.67,67.78,67.55,67.76,24219.0,57.894,57.9881,57.7914,57.971,24219.0
2018-11-21 10:05:00,67.78,67.81,67.58,67.62,24315.0,57.9881,58.0138,57.817,57.8512,24315.0
2018-11-21 10:10:00,67.61,67.64,67.48,67.55,15695.0,57.8427,57.8684,57.7315,57.7914,15695.0
2018-11-21 10:15:00,67.57,67.69,67.56,67.69,21451.0,57.8085,57.9111,57.7999,57.9111,21451.0
2018-11-21 10:20:00,67.69,67.81,67.62,67.8,43420.0,57.9111,58.0138,57.8512,58.0052,43420.0
2018-11-21 10:25:00,67.81,67.88,67.75,67.77,44825.0,58.0138,58.0737,57.9625,57.9796,44825.0
2018-11-21 10:30:00,67.75,67.85,67.64,67.74,31761.0,57.9625,58.048,57.8684,57.9539,31761.0
2018-11-21 10:35:00,67.75,67.79,67.65,67.76,21078.0,57.9625,57.9967,57.8769,57.971,21078.0
2018-11-21 10:40:00,67.76,67.77,67.64,67.64,19636.0,57.971,57.9796,57.8684,57.8684,19636.0
2018-11-21 10:45:00,67.63,67.63,67.49,67.5,28425.0,57.8598,57.8598,57.74,57.7486,28425.0
2018-11-21 10:50:00,67.51,67.55,67.43,67.5,29207.0,57.7571,57.7914,57.6887,57.7486,29207.0
2018-11-21 10:55:00,67.51,67.58,67.43,67.43,30692.0,57.7571,57.817,57.6887,57.6887,30692.0
2018-11-21 11:00:00,67.42,67.43,67.27,67.35,55956.0,57.6801,57.6887,57.5518,57.6203,55956.0
2018-11-21 11:05:00,67.34,67.44,67.34,67.43,19544.0,57.6117,57.6972,57.6117,57.6887,19544.0
2018-11-21 11:10:00,67.43,67.57,67.43,67.5,24799.0,57.6887,57.8085,57.6887,57.7486,24799.0
2018-11-21 11:15:00,67.5,67.66,67.41,67.66,29870.0,57.7486,57.8855,57.6716,57.8855,29870.0
2018-11-21 11:20:00,67.66,67.67,67.6,67.66,14745.0,57.8855,57.894,57.8341,57.8855,14745.0
2018-11-21 11:25:00,67.67,67.7,67.51,67.51,14138.0,57.894,57.9197,57.7571,57.7571,14138.0
2018-11-21 11:30:00,67.51,67.66,67.51,67.61,17017.0,57.7571,57.8855,57.7571,57.8427,17017.0
2018-11-21 11:35:00,67.64,67.67,67.6,67.6,14516.0,57.8684,57.894,57.8341,57.8341,14516.0
2018-11-21 11:40:00,67.59,67.65,67.57,67.63,14321.0,57.8256,57.8769,57.8085,57.8598,14321.0
2018-11-21 11:45:00,67.62,67.72,67.61,67.71,19485.0,57.8512,57.9368,57.8427,57.9282,19485.0
2018-11-21 11:50:00,67.71,67.74,67.67,67.72,13380.0,57.9282,57.9539,57.894,57.9368,13380.0
2018-11-21 11:55:00,67.72,67.72,67.54,67.58,17460.0,57.9368,57.9368,57.7828,57.817,17460.0
2018-11-21 12:00:00,67.59,67.66,67.55,67.59,15376.0,57.8256,57.8855,57.7914,57.8256,15376.0
2018-11-21 12:05:00,67.59,67.64,67.53,67.58,16484.0,57.8256,57.8684,57.7742,57.817,16484.0
2018-11-21 12:10:00,67.6,67.61,67.52,67.56,24384.0,57.8341,57.8427,57.7657,57.7999,24384.0
2018-11-21 12:15:00,67.55,67.59,67.49,67.5,19069.0,57.7914,57.8256,57.74,57.7486,19069.0
2018-11-21 12:20:00,67.5,67.51,67.36,67.38,57023.0,57.7486,57.7571,57.6288,57.6459,57023.0
2018-11-21 12:25:00,67.4,67.41,67.33,67.35,20404.0,57.663,57.6716,57.6031,57.6203,20404.0
2018-11-21 12:30:00,67.37,67.37,67.24,67.3,21382.0,57.6374,57.6374,57.5261,57.5775,21382.0
2018-11-21 12:35:00,67.3,67.3,67.17,67.24,45614.0,57.5775,57.5775,57.4663,57.5261,45614.0
2018-11-21 12:40:00,67.24,67.3,67.2,67.23,29065.0,57.5261,57.5775,57.4919,57.5176,29065.0
2018-11-21 12:45:00,67.23,67.27,67.18,67.24,71540.0,57.5176,57.5518,57.4748,57.5261,71540.0
2018-11-21 12:50:00,67.23,67.24,67.16,67.23,47403.0,57.5176,57.5261,57.4577,57.5176,47403.0
2018-11-21 12:55:00,67.24,67.24,67.16,67.22,35589.0,57.5261,57.5261,57.4577,57.509,35589.0
2018-11-21 13:00:00,67.22,67.34,67.21,67.34,34988.0,57.509,57.6117,57.5005,57.6117,34988.0
2018-11-21 13:05:00,67.34,67.47,67.34,67.42,14476.0,57.6117,57.7229,57.6117,57.6801,14476.0
2018-11-21 13:10:00,67.42,67.45,67.39,67.43,9797.0,57.6801,57.7058,57.6545,57.6887,9797.0
2018-11-21 13:15:00,67.43,67.45,67.38,67.41,7050.0,57.6887,57.7058,57.6459,57.6716,7050.0
2018-11-21 13:20:00,67.38,67.39,67.26,67.28,11152.0,57.6459,57.6545,57.5433,57.5604,11152.0
2018-11-21 13:25:00,67.28,67.29,67.23,67.25,21457.0,57.5604,57.5689,57.5176,57.5347,21457.0
2018-11-21 13:30:00,67.25,67.36,67.25,67.32,17527.0,57.5347,57.6288,57.5347,57.5946,17527.0
2018-11-21 13:35:00,67.31,67.32,67.23,67.25,40765.0,57.586,57.5946,57.5176,57.5347,40765.0
2018-11-21 13:40:00,67.25,67.35,67.24,67.35,30715.0,57.5347,57.6203,57.5261,57.6203,30715.0
2018-11-21 13:45:00,67.35,67.36,67.29,67.33,93653.0,57.6203,57.6288,57.5689,57.6031,93653.0
2018-11-21 13:50:00,67.33,67.4,67.3,67.37,22528.0,57.6031,57.663,57.5775,57.6374,22528.0
2018-11-21 13:55:00,67.36,67.47,67.33,67.46,28328.0,57.6288,57.7229,57.6031,57.7144,28328.0
2018-11-21 14:00:00,67.45,67.45,67.33,67.33,27310.0,57.7058,57.7058,57.6031,57.6031,27310.0
2018-11-21 14:05:00,67.33,67.36,67.31,67.32,25913.0,57.6031,57.6288,57.586,57.5946,25913.0
2018-11-21 14:10:00,67.31,67.34,67.23,67.23,50433.0,57.586,57.6117,57.5176,57.5176,50433.0
2018-11-21 14:15:00,67.23,67.29,67.2,67.24,47358.0,57.5176,57.5689,57.4919,57.5261,47358.0
2018-11-21 14:20:00,67.23,67.29,67.22,67.27,36022.0,57.5176,57.5689,57.509,57.5518,36022.0
2018-11-21 14:25:00,67.27,67.29,67.22,67.22,46526.0,57.5518,57.5689,57.509,57.509,46526.0
2018-11-21 14:30:00,67.22,67.4,67.21,67.35,32876.0,57.509,57.663,57.5005,57.6203,32876.0
2018-11-21 14:35:00,67.36,67.4,67.34,67.37,16509.0,57.6288,57.663,57.6117,57.6374,16509.0
2018-11-21 14:40:00,67.37,67.42,67.36,67.4,12689.0,57.6374,57.6801,57.6288,57.663,12689.0
2018-11-21 14:45:00,67.39,67.41,67.35,67.39,11404.0,57.6545,57.6716,57.6203,57.6545,11404.0
2018-11-21 14:50:00,67.39,67.43,67.36,67.36,19626.0,57.6545,57.6887,57.6288,57.6288,19626.0
2018-11-21 14:55:00,67.36,67.38,67.29,67.3,23160.0,57.6288,57.6459,57.5689,57.5775,23160.0
2018-11-21 15:00:00,67.3,67.39,67.3,67.33,20661.0,57.5775,57.6545,57.5775,57.6031,20661.0
2018-11-21 15:05:00,67.32,67.44,67.32,67.43,17517.0,57.5946,57.6972,57.5946,57.6887,17517.0
2018-11-21 15:10:00,67.43,67.43,67.32,67.32,16287.0,57.6887,57.6887,57.5946,57.5946,16287.0
2018-11-21 15:15:00,67.33,67.39,67.32,67.35,18133.0,57.6031,57.6545,57.5946,57.6203,18133.0
2018-11-21 15:20:00,67.34,67.37,67.29,67.36,46766.0,57.6117,57.6374,57.5689,57.6288,46766.0
2018-11-21 15:25:00,67.36,67.42,67.36,67.36,17476.0,57.6288,57.6801,57.6288,57.6288,17476.0
2018-11-21 15:30:00,67.35,67.35,67.2,67.3,55164.0,57.6203,57.6203,57.4919,57.5775,55164.0
2018-11-21 15:35:00,67.3,67.33,67.28,67.3,27194.0,57.5775,57.6031,57.5604,57.5775,27194.0
2018-11-21 15:40:00,67.29,67.31,67.24,67.27,63712.0,57.5689,57.586,57.5261,57.5518,63712.0
2018-11-21 15:45:00,67.27,67.37,67.26,67.35,64824.0,57.5518,57.6374,57.5433,57.6203,64824.0
2018-11-21 15:50:00,67.36,67.41,67.33,67.37,142789.0,57.6288,57.6716,57.6031,57.6374,142789.0
2018-11-21 15:55:00,67.37,67.4,67.28,67.28,151543.0,57.6374,57.663,57.5604,57.5604,151543.0
2018-11-23 09:30:00,66.49,66.66,66.25,66.55,73081.0,56.8845,57.0299,56.6792,56.9358,73081.0
2018-11-23 09:35:00,66.58,66.59,66.36,66.43,29570.0,56.9615,56.97,56.7733,56.8332,29570.0
2018-11-23 09:40:00,66.41,66.49,66.32,66.47,85988.0,56.816,56.8845,56.7391,56.8674,85988.0
2018-11-23 09:45:00,66.51,66.51,66.36,66.41,13239.0,56.9016,56.9016,56.7733,56.816,13239.0
2018-11-23 09:50:00,66.4,66.56,66.29,66.56,20325.0,56.8075,56.9444,56.7134,56.9444,20325.0
2018-11-23 09:55:00,66.55,66.61,66.44,66.59,30083.0,56.9358,56.9872,56.8417,56.97,30083.0
2018-11-23 10:00:00,66.58,66.58,66.45,66.5,24646.0,56.9615,56.9615,56.8503,56.893,24646.0
2018-11-23 10:05:00,66.51,66.58,66.46,66.55,28449.0,56.9016,56.9615,56.8588,56.9358,28449.0
2018-11-23 10:10:00,66.59,66.62,66.39,66.45,24394.0,56.97,56.9957,56.7989,56.8503,24394.0
2018-11-23 10:15:00,66.45,66.6,66.44,66.6,13667.0,56.8503,56.9786,56.8417,56.9786,13667.0
2018-11-23 10:20:00,66.58,66.64,66.42,66.45,25650.0,56.9615,57.0128,56.8246,56.8503,25650.0
2018-11-23 10:25:00,66.48,66.5,66.37,66.39,19549.0,56.8759,56.893,56.7818,56.7989,19549.0
2018-11-23 10:30:00,66.38,66.57,66.38,66.57,18398.0,56.7904,56.9529,56.7904,56.9529,18398.0
2018-11-23 10:35:00,66.59,66.61,66.5,66.5,16156.0,56.97,56.9872,56.893,56.893,16156.0
2018-11-23 10:40:00,66.51,66.51,66.38,66.41,14954.0,56.9016,56.9016,56.7904,56.816,14954.0
2018-11-23 10:45:00,66.4,66.46,66.33,66.36,45860.0,56.8075,56.8588,56.7476,56.7733,45860.0
2018-11-23 10:50:00,66.34,66.46,66.34,66.42,20632.0,56.7562,56.8588,56.7562,56.8246,20632.0
2018-11-23 10:55:00,66.42,66.43,66.26,66.29,20254.0,56.8246,56.8332,56.6877,56.7134,20254.0
2018-11-23 11:00:00,66.29,66.33,66.19,66.21,24016.0,56.7134,56.7476,56.6278,56.6449,24016.0
2018-11-23 11:05:00,66.21,66.4,66.21,66.36,27966.0,56.6449,56.8075,56.6449,56.7733,27966.0
2018-11-23 11:10:00,66.36,66.45,66.34,66.41,28641.0,56.7733,56.8503,56.7562,56.816,28641.0
2018-11-23 11:15:00,66.4,66.57,66.39,66.45,32661.0,56.8075,56.9529,56.7989,56.8503,32661.0
2018-11-23 11:20:00,66.47,66.47,66.3,66.31,28639.0,56.8674,56.8674,56.7219,56.7305,28639.0
2018-11-23 11:25:00,66.32,66.38,66.26,66.27,32973.0,56.7391,56.7904,56.6877,56.6963,32973.0
2018-11-23 11:30:00,66.28,66.29,66.15,66.18,24665.0,56.7048,56.7134,56.5936,56.6193,24665.0
2018-11-23 11:35:00,66.17,66.2,66.05,66.05,28247.0,56.6107,56.6364,56.5081,56.5081,28247.0
2018-11-23 11:40:00,66.05,66.07,65.97,66.05,36950.0,56.5081,56.5252,56.4396,56.5081,36950.0
2018-11-23 11:45:00,66.05,66.11,66.03,66.06,28091.0,56.5081,56.5594,56.4909,56.5166,28091.0
2018-11-23 11:50:00,66.06,66.06,65.93,65.96,43000.0,56.5166,56.5166,56.4054,56.4311,43000.0
2018-11-23 11:55:00,65.95,65.95,65.78,65.78,63095.0,56.4225,56.4225,56.2771,56.2771,63095.0
2018-11-23 12:00:00,65.77,65.83,65.73,65.76,30284.0,56.2685,56.3198,56.2343,56.26,30284.0
2018-11-23 12:05:00,65.76,65.77,65.65,65.77,41149.0,56.26,56.2685,56.1658,56.2685,41149.0
2018-11-23 12:10:00,65.76,65.78,65.66,65.7,43498.0,56.26,56.2771,56.1744,56.2086,43498.0
2018-11-23 12:15:00,65.7,65.88,65.69,65.87,136646.0,56.2086,56.3626,56.2001,56.3541,136646.0
2018-11-23 12:20:00,65.86,66.03,65.85,65.97,28427.0,56.3455,56.4909,56.3369,56.4396,28427.0
2018-11-23 12:25:00,65.96,66.01,65.95,65.95,21701.0,56.4311,56.4738,56.4225,56.4225,21701.0
2018-11-23 12:30:00,65.95,66.0,65.9,66.0,34452.0,56.4225,56.4653,56.3797,56.4653,34452.0
2018-11-23 12:35:00,66.0,66.15,66.0,66.12,46972.0,56.4653,56.5936,56.4653,56.5679,46972.0
2018-11-23 12:40:00,66.13,66.17,66.06,66.07,30369.0,56.5765,56.6107,56.5166,56.5252,30369.0
2018-11-23 12:45:00,66.07,66.19,66.03,66.08,56044.0,56.5252,56.6278,56.4909,56.5337,56044.0
2018-11-23 12:50:00,66.07,66.07,65.85,65.89,63062.0,56.5252,56.5252,56.3369,56.3712,63062.0
2018-11-23 12:55:00,65.88,65.88,65.75,65.77,90006.0,56.3626,56.3626,56.2514,56.2685,90006.0
2018-11-26 09:30:00,66.28,66.6,66.23,66.56,55634.0,56.7048,56.9786,56.6621,56.9444,55634.0
2018-11-26 09:35:00,66.56,66.78,66.55,66.76,32061.0,56.9444,57.1326,56.9358,57.1155,32061.0
2018-11-26 09:40:00,66.74,66.89,66.71,66.85,34447.0,57.0984,57.2267,57.0727,57.1925,34447.0
2018-11-26 09:45:00,66.87,67.05,66.85,67.0,47024.0,57.2096,57.3636,57.1925,57.3208,47024.0
2018-11-26 09:50:00,66.97,67.09,66.9,66.94,42530.0,57.2951,57.3978,57.2353,57.2695,42530.0
2018-11-26 09:55:00,66.93,67.0,66.88,66.98,34239.0,57.2609,57.3208,57.2181,57.3037,34239.0
2018-11-26 10:00:00,66.97,66.99,66.88,66.96,37330.0,57.2951,57.3123,57.2181,57.2866,37330.0
2018-11-26 10:05:00,66.97,67.1,66.96,67.04,36421.0,57.2951,57.4064,57.2866,57.355,36421.0
2018-11-26 10:10:00,67.04,67.04,66.88,66.89,20703.0,57.355,57.355,57.2181,57.2267,20703.0
2018-11-26 10:15:00,66.9,66.96,66.89,66.92,21042.0,57.2353,57.2866,57.2267,57.2524,21042.0
2018-11-26 10:20:00,66.9,66.92,66.75,66.79,27705.0,57.2353,57.2524,57.1069,57.1412,27705.0
2018-11-26 10:25:00,66.77,66.77,66.59,66.68,19168.0,57.124,57.124,56.97,57.047,19168.0
2018-11-26 10:30:00,66.69,66.76,66.56,66.56,24664.0,57.0556,57.1155,56.9444,56.9444,24664.0
2018-11-26 10:35:00,66.56,66.6,66.43,66.47,41934.0,56.9444,56.9786,56.8332,56.8674,41934.0
2018-11-26 10:40:00,66.47,66.54,66.39,66.47,27422.0,56.8674,56.9273,56.7989,56.8674,27422.0
2018-11-26 10:45:00,66.47,66.51,66.43,66.47,11761.0,56.8674,56.9016,56.8332,56.8674,11761.0
2018-11-26 10:50:00,66.46,66.55,66.42,66.53,22701.0,56.8588,56.9358,56.8246,56.9187,22701.0
2018-11-26 10:55:00,66.53,66.56,66.46,66.49,27311.0,56.9187,56.9444,56.8588,56.8845,27311.0
2018-11-26 11:00:00,66.51,66.51,66.4,66.48,20690.0,56.9016,56.9016,56.8075,56.8759,20690.0
2018-11-26 11:05:00,66.45,66.51,66.44,66.47,12841.0,56.8503,56.9016,56.8417,56.8674,12841.0
2018-11-26 11:10:00,66.48,66.48,66.37,66.45,16901.0,56.8759,56.8759,56.7818,56.8503,16901.0
2018-11-26 11:15:00,66.45,66.45,66.29,66.3,18615.0,56.8503,56.8503,56.7134,56.7219,18615.0
2018-11-26 11:20:00,66.3,66.43,66.29,66.43,17311.0,56.7219,56.8332,56.7134,56.8332,17311.0
2018-11-26 11:25:00,66.43,66.43,66.33,66.34,15004.0,56.8332,56.8332,56.7476,56.7562,15004.0
2018-11-26 11:30:00,66.35,66.43,66.32,66.39,29171.0,56.7647,56.8332,56.7391,56.7989,29171.0
2018-11-26 11:35:00,66.39,66.4,66.23,66.33,22123.0,56.7989,56.8075,56.6621,56.7476,22123.0
2018-11-26 11:40:00,66.33,66.38,66.19,66.22,48375.0,56.7476,56.7904,56.6278,56.6535,48375.0
2018-11-26 11:45:00,66.22,66.24,66.14,66.2,12706.0,56.6535,56.6706,56.5851,56.6364,12706.0
2018-11-26 11:50:00,66.2,66.23,66.16,66.22,13225.0,56.6364,56.6621,56.6022,56.6535,13225.0
2018-11-26 11:55:00,66.22,66.23,66.17,66.21,16864.0,56.6535,56.6621,56.6107,56.6449,16864.0
2018-11-26 12:00:00,66.22,66.25,66.21,66.23,12024.0,56.6535,56.6792,56.6449,56.6621,12024.0
2018-11-26 12:05:00,66.23,66.32,66.2,66.31,14652.0,56.6621,56.7391,56.6364,56.7305,14652.0
2018-11-26 12:10:00,66.33,66.33,66.17,66.24,24207.0,56.7476,56.7476,56.6107,56.6706,24207.0
2018-11-26 12:15:00,66.25,66.25,66.16,66.16,16223.0,56.6792,56.6792,56.6022,56.6022,16223.0
2018-11-26 12:20:00,66.15,66.16,66.09,66.11,16791.0,56.5936,56.6022,56.5423,56.5594,16791.0
2018-11-26 12:25:00,66.1,66.11,66.02,66.05,12403.0,56.5508,56.5594,56.4824,56.5081,12403.0
2018-11-26 12:30:00,66.05,66.06,65.98,65.98,11158.0,56.5081,56.5166,56.4482,56.4482,11158.0
2018-11-26 12:35:00,65.98,65.98,65.87,65.92,26170.0,56.4482,56.4482,56.3541,56.3968,26170.0
2018-11-26 12:40:00,65.91,65.92,65.84,65.92,14450.0,56.3883,56.3968,56.3284,56.3968,14450.0
2018-11-26 12:45:00,65.93,65.96,65.88,65.88,31552.0,56.4054,56.4311,56.3626,56.3626,31552.0
2018-11-26 12:50:00,65.89,65.93,65.89,65.92,14947.0,56.3712,56.4054,56.3712,56.3968,14947.0
2018-11-26 12:55:00,65.93,66.02,65.91,65.99,9415.0,56.4054,56.4824,56.3883,56.4567,9415.0
2018-11-26 13:00:00,66.0,66.01,65.9,65.9,25095.0,56.4653,56.4738,56.3797,56.3797,25095.0
2018-11-26 13:05:00,65.9,65.98,65.9,65.98,12934.0,56.3797,56.4482,56.3797,56.4482,12934.0
2018-11-26 13:10:00,65.98,66.05,65.97,66.01,20781.0,56.4482,56.5081,56.4396,56.4738,20781.0
2018-11-26 13:15:00,66.02,66.03,66.0,66.01,7430.0,56.4824,56.4909,56.4653,56.4738,7430.0
2018-11-26 13:20:00,66.02,66.06,65.99,66.02,12987.0,56.4824,56.5166,56.4567,56.4824,12987.0
2018-11-26 13:25:00,66.01,66.01,65.96,66.0,12841.0,56.4738,56.4738,56.4311,56.4653,12841.0
2018-11-26 13:30:00,66.0,66.03,65.97,65.98,12419.0,56.4653,56.4909,56.4396,56.4482,12419.0
2018-11-26 13:35:00,65.98,65.98,65.96,65.98,9777.0,56.4482,56.4482,56.4311,56.4482,9777.0
2018-11-26 13:40:00,65.97,65.99,65.92,65.99,14444.0,56.4396,56.4567,56.3968,56.4567,14444.0
2018-11-26 13:45:00,65.99,66.14,65.99,66.14,14660.0,56.4567,56.5851,56.4567,56.5851,14660.0
2018-11-26 13:50:00,66.14,66.15,66.1,66.1,9451.0,56.5851,56.5936,56.5508,56.5508,9451.0
2018-11-26 13:55:00,66.1,66.26,66.1,66.25,32653.0,56.5508,56.6877,56.5508,56.6792,32653.0
2018-11-26 14:00:00,66.26,66.26,66.17,66.17,19602.0,56.6877,56.6877,56.6107,56.6107,19602.0
2018-11-26 14:05:00,66.17,66.2,66.15,66.19,18437.0,56.6107,56.6364,56.5936,56.6278,18437.0
2018-11-26 14:10:00,66.21,66.34,66.21,66.31,17401.0,56.6449,56.7562,56.6449,56.7305,17401.0
2018-11-26 14:15:00,66.3,66.35,66.27,66.34,21514.0,56.7219,56.7647,56.6963,56.7562,21514.0
2018-11-26 14:20:00,66.34,66.35,66.29,66.33,15713.0,56.7562,56.7647,56.7134,56.7476,15713.0
2018-11-26 14:25:00,66.33,66.4,66.3,66.35,20118.0,56.7476,56.8075,56.7219,56.7647,20118.0
2018-11-26 14:30:00,66.35,66.62,66.35,66.62,101422.0,56.7647,56.9957,56.7647,56.9957,101422.0
2018-11-26 14:35:00,66.62,66.67,66.61,66.64,54037.0,56.9957,57.0385,56.9872,57.0128,54037.0
2018-11-26 14:40:00,66.65,66.72,66.58,66.58,107022.0,57.0214,57.0813,56.9615,56.9615,107022.0
2018-11-26 14:45:00,66.58,66.58,66.38,66.41,64745.0,56.9615,56.9615,56.7904,56.816,64745.0
2018-11-26 14:50:00,66.42,66.63,66.41,66.62,22259.0,56.8246,57.0043,56.816,56.9957,22259.0
2018-11-26 14:55:00,66.62,66.66,66.56,66.66,16409.0,56.9957,57.0299,56.9444,57.0299,16409.0
2018-11-26 15:00:00,66.66,66.71,66.6,66.68,26670.0,57.0299,57.0727,56.9786,57.047,26670.0
2018-11-26 15:05:00,66.66,66.66,66.51,66.52,50497.0,57.0299,57.0299,56.9016,56.9102,50497.0
2018-11-26 15:10:00,66.51,66.53,66.39,66.51,38740.0,56.9016,56.9187,56.7989,56.9016,38740.0
2018-11-26 15:15:00,66.51,66.55,66.44,66.45,50507.0,56.9016,56.9358,56.8417,56.8503,50507.0
2018-11-26 15:20:00,66.45,66.46,66.35,66.35,30015.0,56.8503,56.8588,56.7647,56.7647,30015.0
2018-11-26 15:25:00,66.36,66.42,66.35,66.38,23522.0,56.7733,56.8246,56.7647,56.7904,23522.0
2018-11-26 15:30:00,66.38,66.55,66.37,66.53,40400.0,56.7904,56.9358,56.7818,56.9187,40400.0
2018-11-26 15:35:00,66.53,66.57,66.47,66.55,39882.0,56.9187,56.9529,56.8674,56.9358,39882.0
2018-11-26 15:40:00,66.54,66.56,66.52,66.53,52635.0,56.9273,56.9444,56.9102,56.9187,52635.0
2018-11-26 15:45:00,66.53,66.69,66.52,66.67,76707.0,56.9187,57.0556,56.9102,57.0385,76707.0
2018-11-26 15:50:00,66.67,66.73,66.61,66.62,91107.0,57.0385,57.0898,56.9872,56.9957,91107.0
2018-11-26 15:55:00,66.62,66.68,66.6,66.61,139779.0,56.9957,57.047,56.9786,56.9872,139779.0
2018-11-27 09:30:00,66.5,66.71,66.32,66.65,58883.0,56.893,57.0727,56.7391,57.0214,58883.0
2018-11-27 09:35:00,66.59,66.68,66.46,66.52,16627.0,56.97,57.047,56.8588,56.9102,16627.0
2018-11-27 09:40:00,66.55,66.58,66.34,66.44,20595.0,56.9358,56.9615,56.7562,56.8417,20595.0
2018-11-27 09:45:00,66.44,66.44,66.33,66.38,22330.0,56.8417,56.8417,56.7476,56.7904,22330.0
2018-11-27 09:50:00,66.34,66.34,66.16,66.21,34407.0,56.7562,56.7562,56.6022,56.6449,34407.0
2018-11-27 09:55:00,66.17,66.18,65.94,66.04,39956.0,56.6107,56.6193,56.4139,56.4995,39956.0
2018-11-27 10:00:00,66.04,66.11,65.94,66.11,22824.0,56.4995,56.5594,56.4139,56.5594,22824.0
2018-11-27 10:05:00,66.11,66.55,66.09,66.55,49566.0,56.5594,56.9358,56.5423,56.9358,49566.0
2018-11-27 10:10:00,66.54,66.85,66.54,66.79,39458.0,56.9273,57.1925,56.9273,57.1412,39458.0
2018-11-27 10:15:00,66.79,66.87,66.73,66.78,57881.0,57.1412,57.2096,57.0898,57.1326,57881.0
2018-11-27 10:20:00,66.81,66.83,66.73,66.83,21410.0,57.1583,57.1754,57.0898,57.1754,21410.0
2018-11-27 10:25:00,66.83,66.89,66.73,66.73,24098.0,57.1754,57.2267,57.0898,57.0898,24098.0
2018-11-27 10:30:00,66.74,66.75,66.64,66.73,29901.0,57.0984,57.1069,57.0128,57.0898,29901.0
2018-11-27 10:35:00,66.72,66.73,66.51,66.55,31382.0,57.0813,57.0898,56.9016,56.9358,31382.0
2018-11-27 10:40:00,66.55,66.63,66.5,66.62,15164.0,56.9358,57.0043,56.893,56.9957,15164.0
2018-11-27 10:45:00,66.62,66.78,66.61,66.78,16034.0,56.9957,57.1326,56.9872,57.1326,16034.0
2018-11-27 10:50:00,66.79,66.91,66.78,66.89,17364.0,57.1412,57.2438,57.1326,57.2267,17364.0
2018-11-27 10:55:00,66.89,67.01,66.81,66.81,17889.0,57.2267,57.3294,57.1583,57.1583,17889.0
2018-11-27 11:00:00,66.81,67.05,66.81,67.04,16770.0,57.1583,57.3636,57.1583,57.355,16770.0
2018-11-27 11:05:00,67.07,67.07,66.87,66.89,18315.0,57.3807,57.3807,57.2096,57.2267,18315.0
2018-11-27 11:10:00,66.89,66.92,66.8,66.85,11354.0,57.2267,57.2524,57.1497,57.1925,11354.0
2018-11-27 11:15:00,66.86,66.9,66.78,66.81,11314.0,57.201,57.2353,57.1326,57.1583,11314.0
2018-11-27 11:20:00,66.81,66.81,66.62,66.62,15472.0,57.1583,57.1583,56.9957,56.9957,15472.0
2018-11-27 11:25:00,66.64,66.74,66.63,66.72,11037.0,57.0128,57.0984,57.0043,57.0813,11037.0
2018-11-27 11:30:00,66.72,66.77,66.67,66.7,15685.0,57.0813,57.124,57.0385,57.0642,15685.0
2018-11-27 11:35:00,66.69,66.74,66.67,66.71,12924.0,57.0556,57.0984,57.0385,57.0727,12924.0
2018-11-27 11:40:00,66.7,66.74,66.58,66.61,14425.0,57.0642,57.0984,56.9615,56.9872,14425.0
2018-11-27 11:45:00,66.61,66.66,66.55,66.62,11496.0,56.9872,57.0299,56.9358,56.9957,11496.0
2018-11-27 11:50:00,66.63,66.78,66.62,66.77,8253.0,57.0043,57.1326,56.9957,57.124,8253.0
2018-11-27 11:55:00,66.78,66.84,66.74,66.77,8137.0,57.1326,57.1839,57.0984,57.124,8137.0
2018-11-27 12:00:00,66.78,66.82,66.62,66.7,11737.0,57.1326,57.1668,56.9957,57.0642,11737.0
2018-11-27 12:05:00,66.68,66.72,66.64,66.72,10486.0,57.047,57.0813,57.0128,57.0813,10486.0
2018-11-27 12:10:00,66.72,66.72,66.57,66.6,16781.0,57.0813,57.0813,56.9529,56.9786,16781.0
2018-11-27 12:15:00,66.59,66.59,66.48,66.51,11233.0,56.97,56.97,56.8759,56.9016,11233.0
2018-11-27 12:20:00,66.52,66.53,66.45,66.47,7322.0,56.9102,56.9187,56.8503,56.8674,7322.0
2018-11-27 12:25:00,66.46,66.46,66.29,66.31,12054.0,56.8588,56.8588,56.7134,56.7305,12054.0
2018-11-27 12:30:00,66.29,66.35,66.23,66.33,9487.0,56.7134,56.7647,56.6621,56.7476,9487.0
2018-11-27 12:35:00,66.32,66.47,66.3,66.47,8761.0,56.7391,56.8674,56.7219,56.8674,8761.0
2018-11-27 12:40:00,66.5,66.52,66.43,66.45,5639.0,56.893,56.9102,56.8332,56.8503,5639.0
2018-11-27 12:45:00,66.46,66.46,66.36,66.39,8054.0,56.8588,56.8588,56.7733,56.7989,8054.0
2018-11-27 12:50:00,66.38,66.41,66.33,66.36,7013.0,56.7904,56.816,56.7476,56.7733,7013.0
2018-11-27 12:55:00,66.4,66.44,66.31,66.33,6872.0,56.8075,56.8417,56.7305,56.7476,6872.0
2018-11-27 13:00:00,66.34,66.39,66.27,66.28,9224.0,56.7562,56.7989,56.6963,56.7048,9224.0
2018-11-27 13:05:00,66.27,66.3,66.24,66.27,5913.0,56.6963,56.7219,56.6706,56.6963,5913.0
2018-11-27 13:10:00,66.28,66.29,66.2,66.29,9862.0,56.7048,56.7134,56.6364,56.7134,9862.0
2018-11-27 13:15:00,66.3,66.42,66.13,66.23,30142.0,56.7219,56.8246,56.5765,56.6621,30142.0
2018-11-27 13:20:00,66.25,66.27,66.13,66.21,9614.0,56.6792,56.6963,56.5765,56.6449,9614.0
2018-11-27 13:25:00,66.2,66.26,66.19,66.22,9872.0,56.6364,56.6877,56.6278,56.6535,9872.0
2018-11-27 13:30:00,66.2,66.29,66.2,66.26,10969.0,56.6364,56.7134,56.6364,56.6877,10969.0
2018-11-27 13:35:00,66.26,66.35,66.24,66.29,12070.0,56.6877,56.7647,56.6706,56.7134,12070.0
2018-11-27 13:40:00,66.28,66.29,66.17,66.17,8339.0,56.7048,56.7134,56.6107,56.6107,8339.0
2018-11-27 13:45:00,66.17,66.25,66.16,66.22,12145.0,56.6107,56.6792,56.6022,56.6535,12145.0
2018-11-27 13:50:00,66.23,66.24,66.18,66.19,6534.0,56.6621,56.6706,56.6193,56.6278,6534.0
2018-11-27 13:55:00,66.17,66.34,66.17,66.34,10523.0,56.6107,56.7562,56.6107,56.7562,10523.0
2018-11-27 14:00:00,66.34,66.45,66.33,66.44,10633.0,56.7562,56.8503,56.7476,56.8417,10633.0
2018-11-27 14:05:00,66.44,66.46,66.28,66.31,37898.0,56.8417,56.8588,56.7048,56.7305,37898.0
2018-11-27 14:10:00,66.31,66.36,66.27,66.33,12111.0,56.7305,56.7733,56.6963,56.7476,12111.0
2018-11-27 14:15:00,66.34,66.34,66.29,66.33,12423.0,56.7562,56.7562,56.7134,56.7476,12423.0
2018-11-27 14:20:00,66.32,66.42,66.3,66.42,24268.0,56.7391,56.8246,56.7219,56.8246,24268.0
2018-11-27 14:25:00,66.4,66.4,66.34,66.37,8757.0,56.8075,56.8075,56.7562,56.7818,8757.0
2018-11-27 14:30:00,66.39,66.44,66.39,66.42,10149.0,56.7989,56.8417,56.7989,56.8246,10149.0
2018-11-27 14:35:00,66.41,66.48,66.4,66.41,12125.0,56.816,56.8759,56.8075,56.816,12125.0
2018-11-27 14:40:00,66.42,66.52,66.42,66.5,15117.0,56.8246,56.9102,56.8246,56.893,15117.0
2018-11-27 14:45:00,66.51,66.57,66.5,66.55,12228.0,56.9016,56.9529,56.893,56.9358,12228.0
2018-11-27 14:50:00,66.54,66.57,66.48,66.52,13728.0,56.9273,56.9529,56.8759,56.9102,13728.0
2018-11-27 14:55:00,66.52,66.52,66.46,66.46,17263.0,56.9102,56.9102,56.8588,56.8588,17263.0
2018-11-27 15:00:00,66.46,66.58,66.44,66.58,13920.0,56.8588,56.9615,56.8417,56.9615,13920.0
2018-11-27 15:05:00,66.59,66.6,66.48,66.53,15819.0,56.97,56.9786,56.8759,56.9187,15819.0
2018-11-27 15:10:00,66.53,66.58,66.5,66.55,14578.0,56.9187,56.9615,56.893,56.9358,14578.0
2018-11-27 15:15:00,66.55,66.57,66.47,66.47,19167.0,56.9358,56.9529,56.8674,56.8674,19167.0
2018-11-27 15:20:00,66.48,66.54,66.47,66.5,13850.0,56.8759,56.9273,56.8674,56.893,13850.0
2018-11-27 15:25:00,66.52,66.56,66.5,66.53,17918.0,56.9102,56.9444,56.893,56.9187,17918.0
2018-11-27 15:30:00,66.53,66.54,66.45,66.53,21170.0,56.9187,56.9273,56.8503,56.9187,21170.0
2018-11-27 15:35:00,66.52,66.65,66.52,66.65,24686.0,56.9102,57.0214,56.9102,57.0214,24686.0
2018-11-27 15:40:00,66.65,66.7,66.64,66.7,30765.0,57.0214,57.0642,57.0128,57.0642,30765.0
2018-11-27 15:45:00,66.71,66.72,66.65,66.69,47165.0,57.0727,57.0813,57.0214,57.0556,47165.0
2018-11-27 15:50:00,66.69,66.69,66.6,66.62,65654.0,57.0556,57.0556,56.9786,56.9957,65654.0
2018-11-27 15:55:00,66.61,66.74,66.6,66.74,112850.0,56.9872,57.0984,56.9786,57.0984,112850.0
2018-11-28 09:30:00,67.0,67.11,66.89,66.93,39107.0,57.3208,57.4149,57.2267,57.2609,39107.0
2018-11-28 09:35:00,66.89,67.03,66.77,67.0,6995.0,57.2267,57.3465,57.124,57.3208,6995.0
2018-11-28 09:40:00,67.02,67.14,66.81,66.83,11283.0,57.3379,57.4406,57.1583,57.1754,11283.0
2018-11-28 09:45:00,66.8,66.99,66.73,66.91,17631.0,57.1497,57.3123,57.0898,57.2438,17631.0
2018-11-28 09:50:00,66.91,66.99,66.7,66.72,9306.0,57.2438,57.3123,57.0642,57.0813,9306.0
2018-11-28 09:55:00,66.7,66.92,66.7,66.89,14374.0,57.0642,57.2524,57.0642,57.2267,14374.0
2018-11-28 10:00:00,66.87,66.88,66.67,66.71,10900.0,57.2096,57.2181,57.0385,57.0727,10900.0
2018-11-28 10:05:00,66.72,66.72,66.52,66.58,17123.0,57.0813,57.0813,56.9102,56.9615,17123.0
2018-11-28 10:10:00,66.56,66.56,66.42,66.44,16272.0,56.9444,56.9444,56.8246,56.8417,16272.0
2018-11-28 10:15:00,66.43,66.51,66.39,66.43,15303.0,56.8332,56.9016,56.7989,56.8332,15303.0
2018-11-28 10:20:00,66.43,66.49,66.36,66.38,12672.0,56.8332,56.8845,56.7733,56.7904,12672.0
2018-11-28 10:25:00,66.4,66.4,66.28,66.3,11435.0,56.8075,56.8075,56.7048,56.7219,11435.0
2018-11-28 10:30:00,66.28,66.36,66.22,66.34,11179.0,56.7048,56.7733,56.6535,56.7562,11179.0
2018-11-28 10:35:00,66.36,66.45,66.32,66.37,16898.0,56.7733,56.8503,56.7391,56.7818,16898.0
2018-11-28 10:40:00,66.35,66.38,66.26,66.36,15844.0,56.7647,56.7904,56.6877,56.7733,15844.0
2018-11-28 10:45:00,66.36,66.46,66.34,66.44,9577.0,56.7733,56.8588,56.7562,56.8417,9577.0
2018-11-28 10:50:00,66.45,66.63,66.45,66.6,10445.0,56.8503,57.0043,56.8503,56.9786,10445.0
2018-11-28 10:55:00,66.6,66.64,66.51,66.53,9733.0,56.9786,57.0128,56.9016,56.9187,9733.0
2018-11-28 11:00:00,66.52,66.61,66.51,66.58,17296.0,56.9102,56.9872,56.9016,56.9615,17296.0
2018-11-28 11:05:00,66.58,66.75,66.55,66.74,15341.0,56.9615,57.1069,56.9358,57.0984,15341.0
2018-11-28 11:10:00,66.75,66.75,66.66,66.69,13244.0,57.1069,57.1069,57.0299,57.0556,13244.0
2018-11-28 11:15:00,66.7,66.71,66.62,66.67,7193.0,57.0642,57.0727,56.9957,57.0385,7193.0
2018-11-28 11:20:00,66.69,66.72,66.64,66.67,17721.0,57.0556,57.0813,57.0128,57.0385,17721.0
2018-11-28 11:25:00,66.68,66.72,66.59,66.7,13274.0,57.047,57.0813,56.97,57.0642,13274.0
2018-11-28 11:30:00,66.73,66.85,66.71,66.84,12788.0,57.0898,57.1925,57.0727,57.1839,12788.0
2018-11-28 11:35:00,66.85,66.86,66.8,66.84,11912.0,57.1925,57.201,57.1497,57.1839,11912.0
2018-11-28 11:40:00,66.83,66.83,66.76,66.82,16107.0,57.1754,57.1754,57.1155,57.1668,16107.0
2018-11-28 11:45:00,66.82,66.85,66.79,66.84,13437.0,57.1668,57.1925,57.1412,57.1839,13437.0
2018-11-28 11:50:00,66.84,66.97,66.81,66.91,9544.0,57.1839,57.2951,57.1583,57.2438,9544.0
2018-11-28 11:55:00,66.93,66.93,66.78,66.89,15158.0,57.2609,57.2609,57.1326,57.2267,15158.0
2018-11-28 12:00:00,66.91,67.34,66.9,67.34,66347.0,57.2438,57.6117,57.2353,57.6117,66347.0
2018-11-28 12:05:00,67.39,67.61,67.29,67.61,33846.0,57.6545,57.8427,57.5689,57.8427,33846.0
2018-11-28 12:10:00,67.64,67.64,67.38,67.58,8230.0,57.8684,57.8684,57.6459,57.817,8230.0
2018-11-28 12:15:00,67.58,67.64,67.41,67.49,11803.0,57.817,57.8684,57.6716,57.74,11803.0
2018-11-28 12:20:00,67.48,67.61,67.44,67.44,7954.0,57.7315,57.8427,57.6972,57.6972,7954.0
2018-11-28 12:25:00,67.45,67.53,67.36,67.48,9884.0,57.7058,57.7742,57.6288,57.7315,9884.0
2018-11-28 12:30:00,67.49,67.54,67.38,67.42,11932.0,57.74,57.7828,57.6459,57.6801,11932.0
2018-11-28 12:35:00,67.44,67.48,67.37,67.47,8575.0,57.6972,57.7315,57.6374,57.7229,8575.0
2018-11-28 12:40:00,67.45,67.47,67.39,67.45,7664.0,57.7058,57.7229,57.6545,57.7058,7664.0
2018-11-28 12:45:00,67.5,67.58,67.46,67.53,11944.0,57.7486,57.817,57.7144,57.7742,11944.0
2018-11-28 12:50:00,67.54,67.67,67.52,67.67,14576.0,57.7828,57.894,57.7657,57.894,14576.0
2018-11-28 12:55:00,67.67,67.75,67.6,67.6,22878.0,57.894,57.9625,57.8341,57.8341,22878.0
2018-11-28 13:00:00,67.61,67.63,67.42,67.45,9035.0,57.8427,57.8598,57.6801,57.7058,9035.0
2018-11-28 13:05:00,67.46,67.52,67.4,67.47,18036.0,57.7144,57.7657,57.663,57.7229,18036.0
2018-11-28 13:10:00,67.47,67.53,67.41,67.51,11114.0,57.7229,57.7742,57.6716,57.7571,11114.0
2018-11-28 13:15:00,67.52,67.58,67.49,67.58,5581.0,57.7657,57.817,57.74,57.817,5581.0
2018-11-28 13:20:00,67.57,67.57,67.51,67.52,5727.0,57.8085,57.8085,57.7571,57.7657,5727.0
2018-11-28 13:25:00,67.54,67.62,67.51,67.6,11610.0,57.7828,57.8512,57.7571,57.8341,11610.0
2018-11-28 13:30:00,67.59,67.65,67.55,67.59,8178.0,57.8256,57.8769,57.7914,57.8256,8178.0
2018-11-28 13:35:00,67.6,67.72,67.6,67.71,7313.0,57.8341,57.9368,57.8341,57.9282,7313.0
2018-11-28 13:40:00,67.71,67.75,67.7,67.72,7307.0,57.9282,57.9625,57.9197,57.9368,7307.0
2018-11-28 13:45:00,67.75,67.83,67.74,67.82,14428.0,57.9625,58.0309,57.9539,58.0224,14428.0
2018-11-28 13:50:00,67.82,67.85,67.74,67.76,86212.0,58.0224,58.048,57.9539,57.971,86212.0
2018-11-28 13:55:00,67.73,67.8,67.72,67.74,17756.0,57.9454,58.0052,57.9368,57.9539,17756.0
2018-11-28 14:00:00,67.75,67.92,67.73,67.92,11696.0,57.9625,58.1079,57.9454,58.1079,11696.0
2018-11-28 14:05:00,67.92,68.02,67.87,68.02,34044.0,58.1079,58.1935,58.0651,58.1935,34044.0
2018-11-28 14:10:00,68.02,68.06,67.98,67.98,28565.0,58.1935,58.2277,58.1592,58.1592,28565.0
2018-11-28 14:15:00,67.98,68.02,67.83,67.96,37203.0,58.1592,58.1935,58.0309,58.1421,37203.0
2018-11-28 14:20:00,67.97,67.97,67.81,67.87,15850.0,58.1507,58.1507,58.0138,58.0651,15850.0
2018-11-28 14:25:00,67.86,67.95,67.82,67.87,22409.0,58.0566,58.1336,58.0224,58.0651,22409.0
2018-11-28 14:30:00,67.88,67.91,67.84,67.86,11978.0,58.0737,58.0994,58.0395,58.0566,11978.0
2018-11-28 14:35:00,67.87,67.95,67.84,67.87,13733.0,58.0651,58.1336,58.0395,58.0651,13733.0
2018-11-28 14:40:00,67.87,67.97,67.87,67.95,11314.0,58.0651,58.1507,58.0651,58.1336,11314.0
2018-11-28 14:45:00,67.93,67.96,67.85,67.87,20802.0,58.1165,58.1421,58.048,58.0651,20802.0
2018-11-28 14:50:00,67.88,67.93,67.84,67.84,8831.0,58.0737,58.1165,58.0395,58.0395,8831.0
2018-11-28 14:55:00,67.81,67.82,67.7,67.72,12843.0,58.0138,58.0224,57.9197,57.9368,12843.0
2018-11-28 15:00:00,67.72,67.73,67.59,67.64,18553.0,57.9368,57.9454,57.8256,57.8684,18553.0
2018-11-28 15:05:00,67.64,67.67,67.58,67.58,10133.0,57.8684,57.894,57.817,57.817,10133.0
2018-11-28 15:10:00,67.6,67.62,67.54,67.61,28988.0,57.8341,57.8512,57.7828,57.8427,28988.0
2018-11-28 15:15:00,67.6,67.61,67.55,67.58,10700.0,57.8341,57.8427,57.7914,57.817,10700.0
2018-11-28 15:20:00,67.59,67.69,67.59,67.68,16653.0,57.8256,57.9111,57.8256,57.9026,16653.0
2018-11-28 15:25:00,67.67,67.8,67.67,67.79,17613.0,57.894,58.0052,57.894,57.9967,17613.0
2018-11-28 15:30:00,67.78,67.83,67.67,67.83,48325.0,57.9881,58.0309,57.894,58.0309,48325.0
2018-11-28 15:35:00,67.84,67.96,67.83,67.91,28388.0,58.0395,58.1421,58.0309,58.0994,28388.0
2018-11-28 15:40:00,67.91,67.94,67.88,67.89,56162.0,58.0994,58.125,58.0737,58.0822,56162.0
2018-11-28 15:45:00,67.89,68.0,67.89,68.0,72189.0,58.0822,58.1763,58.0822,58.1763,72189.0
2018-11-28 15:50:00,68.0,68.02,67.93,67.97,75196.0,58.1763,58.1935,58.1165,58.1507,75196.0
2018-11-28 15:55:00,67.96,68.06,67.93,68.06,134094.0,58.1421,58.2277,58.1165,58.2277,134094.0
2018-11-29 09:30:00,67.75,67.94,67.75,67.79,18742.0,57.9625,58.125,57.9625,57.9967,18742.0
2018-11-29 09:35:00,67.69,67.82,67.58,67.78,14277.0,57.9111,58.0224,57.817,57.9881,14277.0
2018-11-29 09:40:00,67.83,67.92,67.75,67.86,5327.0,58.0309,58.1079,57.9625,58.0566,5327.0
2018-11-29 09:45:00,67.85,67.85,67.7,67.7,10812.0,58.048,58.048,57.9197,57.9197,10812.0
2018-11-29 09:50:00,67.71,67.77,67.61,67.68,12211.0,57.9282,57.9796,57.8427,57.9026,12211.0
2018-11-29 09:55:00,67.69,67.75,67.63,67.63,18313.0,57.9111,57.9625,57.8598,57.8598,18313.0
2018-11-29 10:00:00,67.68,67.7,67.48,67.56,12715.0,57.9026,57.9197,57.7315,57.7999,12715.0
2018-11-29 10:05:00,67.58,67.61,67.39,67.5,16091.0,57.817,57.8427,57.6545,57.7486,16091.0
2018-11-29 10:10:00,67.52,67.56,67.45,67.54,14704.0,57.7657,57.7999,57.7058,57.7828,14704.0
2018-11-29 10:15:00,67.56,67.6,67.45,67.45,11063.0,57.7999,57.8341,57.7058,57.7058,11063.0
2018-11-29 10:20:00,67.43,67.52,67.43,67.49,11876.0,57.6887,57.7657,57.6887,57.74,11876.0
2018-11-29 10:25:00,67.5,67.54,67.45,67.45,10414.0,57.7486,57.7828,57.7058,57.7058,10414.0
2018-11-29 10:30:00,67.43,67.83,67.42,67.68,27962.0,57.6887,58.0309,57.6801,57.9026,27962.0
2018-11-29 10:35:00,67.66,67.77,67.54,67.54,9915.0,57.8855,57.9796,57.7828,57.7828,9915.0
2018-11-29 10:40:00,67.55,67.56,67.35,67.38,15882.0,57.7914,57.7999,57.6203,57.6459,15882.0
2018-11-29 10:45:00,67.35,67.44,67.25,67.25,13764.0,57.6203,57.6972,57.5347,57.5347,13764.0
2018-11-29 10:50:00,67.25,67.35,67.25,67.35,15641.0,57.5347,57.6203,57.5347,57.6203,15641.0
2018-11-29 10:55:00,67.35,67.45,67.34,67.42,13613.0,57.6203,57.7058,57.6117,57.6801,13613.0
2018-11-29 11:00:00,67.42,67.51,67.41,67.48,13717.0,57.6801,57.7571,57.6716,57.7315,13717.0
2018-11-29 11:05:00,67.48,67.6,67.47,67.55,10627.0,57.7315,57.8341,57.7229,57.7914,10627.0
2018-11-29 11:10:00,67.55,67.56,67.39,67.48,14998.0,57.7914,57.7999,57.6545,57.7315,14998.0
2018-11-29 11:15:00,67.47,67.53,67.41,67.42,10404.0,57.7229,57.7742,57.6716,57.6801,10404.0
2018-11-29 11:20:00,67.44,67.62,67.39,67.47,40954.0,57.6972,57.8512,57.6545,57.7229,40954.0
2018-11-29 11:25:00,67.47,67.52,67.31,67.31,164617.0,57.7229,57.7657,57.586,57.586,164617.0
2018-11-29 11:30:00,67.31,67.36,67.16,67.16,84627.0,57.586,57.6288,57.4577,57.4577,84627.0
2018-11-29 11:35:00,67.16,67.21,67.16,67.19,66435.0,57.4577,57.5005,57.4577,57.4834,66435.0
2018-11-29 11:40:00,67.2,67.22,67.16,67.18,66293.0,57.4919,57.509,57.4577,57.4748,66293.0
2018-11-29 11:45:00,67.18,67.19,67.06,67.07,50534.0,57.4748,57.4834,57.3721,57.3807,50534.0
2018-11-29 11:50:00,67.06,67.2,66.98,67.2,72699.0,57.3721,57.4919,57.3037,57.4919,72699.0
2018-11-29 11:55:00,67.2,67.22,67.08,67.2,83061.0,57.4919,57.509,57.3893,57.4919,83061.0
2018-11-29 12:00:00,67.2,67.23,67.17,67.22,19916.0,57.4919,57.5176,57.4663,57.509,19916.0
2018-11-29 12:05:00,67.21,67.25,67.18,67.24,34469.0,57.5005,57.5347,57.4748,57.5261,34469.0
2018-11-29 12:10:00,67.24,67.35,67.22,67.3,76332.0,57.5261,57.6203,57.509,57.5775,76332.0
2018-11-29 12:15:00,67.3,67.36,67.28,67.29,33517.0,57.5775,57.6288,57.5604,57.5689,33517.0
2018-11-29 12:20:00,67.3,67.3,67.21,67.22,20911.0,57.5775,57.5775,57.5005,57.509,20911.0
2018-11-29 12:25:00,67.23,67.26,67.22,67.24,20477.0,57.5176,57.5433,57.509,57.5261,20477.0
2018-11-29 12:30:00,67.26,67.28,67.23,67.24,48960.0,57.5433,57.5604,57.5176,57.5261,48960.0
2018-11-29 12:35:00,67.23,67.26,67.2,67.26,31813.0,57.5176,57.5433,57.4919,57.5433,31813.0
2018-11-29 12:40:00,67.25,67.33,67.23,67.25,83778.0,57.5347,57.6031,57.5176,57.5347,83778.0
2018-11-29 12:45:00,67.25,67.3,67.23,67.27,22561.0,57.5347,57.5775,57.5176,57.5518,22561.0
2018-11-29 12:50:00,67.28,67.28,67.23,67.25,58978.0,57.5604,57.5604,57.5176,57.5347,58978.0
2018-11-29 12:55:00,67.25,67.26,67.22,67.24,23171.0,57.5347,57.5433,57.509,57.5261,23171.0
2018-11-29 13:00:00,67.24,67.28,67.23,67.28,18568.0,57.5261,57.5604,57.5176,57.5604,18568.0
2018-11-29 13:05:00,67.28,67.3,67.23,67.24,43472.0,57.5604,57.5775,57.5176,57.5261,43472.0
2018-11-29 13:10:00,67.24,67.25,67.2,67.24,9246.0,57.5261,57.5347,57.4919,57.5261,9246.0
2018-11-29 13:15:00,67.23,67.27,67.22,67.26,14376.0,57.5176,57.5518,57.509,57.5433,14376.0
2018-11-29 13:20:00,67.26,67.26,67.18,67.21,17522.0,57.5433,57.5433,57.4748,57.5005,17522.0
2018-11-29 13:25:00,67.22,67.26,67.22,67.23,11584.0,57.509,57.5433,57.509,57.5176,11584.0
2018-11-29 13:30:00,67.24,67.25,67.19,67.2,22290.0,57.5261,57.5347,57.4834,57.4919,22290.0
2018-11-29 13:35:00,67.2,67.2,67.15,67.18,12570.0,57.4919,57.4919,57.4491,57.4748,12570.0
2018-11-29 13:40:00,67.18,67.22,67.16,67.21,20541.0,57.4748,57.509,57.4577,57.5005,20541.0
2018-11-29 13:45:00,67.2,67.25,67.17,67.23,69912.0,57.4919,57.5347,57.4663,57.5176,69912.0
2018-11-29 13:50:00,67.24,67.3,67.21,67.28,20262.0,57.5261,57.5775,57.5005,57.5604,20262.0
2018-11-29 13:55:00,67.28,67.32,67.21,67.22,19908.0,57.5604,57.5946,57.5005,57.509,19908.0
2018-11-29 14:00:00,67.23,67.3,67.14,67.24,29806.0,57.5176,57.5775,57.4406,57.5261,29806.0
2018-11-29 14:05:00,67.25,67.27,67.2,67.22,8416.0,57.5347,57.5518,57.4919,57.509,8416.0
2018-11-29 14:10:00,67.24,67.5,67.22,67.49,9962.0,57.5261,57.7486,57.509,57.74,9962.0
2018-11-29 14:15:00,67.51,67.54,67.43,67.54,10118.0,57.7571,57.7828,57.6887,57.7828,10118.0
2018-11-29 14:20:00,67.56,67.6,67.5,67.59,9730.0,57.7999,57.8341,57.7486,57.8256,9730.0
2018-11-29 14:25:00,67.57,67.61,67.51,67.53,11344.0,57.8085,57.8427,57.7571,57.7742,11344.0
2018-11-29 14:30:00,67.53,67.62,67.52,67.61,13688.0,57.7742,57.8512,57.7657,57.8427,13688.0
2018-11-29 14:35:00,67.63,67.64,67.54,67.54,18513.0,57.8598,57.8684,57.7828,57.7828,18513.0
2018-11-29 14:40:00,67.55,67.65,67.55,67.58,20190.0,57.7914,57.8769,57.7914,57.817,20190.0
2018-11-29 14:45:00,67.58,67.59,67.54,67.59,14898.0,57.817,57.8256,57.7828,57.8256,14898.0
2018-11-29 14:50:00,67.59,67.72,67.57,67.66,14924.0,57.8256,57.9368,57.8085,57.8855,14924.0
2018-11-29 14:55:00,67.66,67.76,67.66,67.74,17596.0,57.8855,57.971,57.8855,57.9539,17596.0
2018-11-29 15:00:00,67.76,67.77,67.71,67.71,18414.0,57.971,57.9796,57.9282,57.9282,18414.0
2018-11-29 15:05:00,67.71,67.74,67.67,67.74,14139.0,57.9282,57.9539,57.894,57.9539,14139.0
2018-11-29 15:10:00,67.73,67.77,67.7,67.72,18464.0,57.9454,57.9796,57.9197,57.9368,18464.0
2018-11-29 15:15:00,67.71,67.72,67.63,67.63,17741.0,57.9282,57.9368,57.8598,57.8598,17741.0
2018-11-29 15:20:00,67.64,67.67,67.57,67.57,13712.0,57.8684,57.894,57.8085,57.8085,13712.0
2018-11-29 15:25:00,67.58,67.61,67.54,67.59,20628.0,57.817,57.8427,57.7828,57.8256,20628.0
2018-11-29 15:30:00,67.6,67.6,67.51,67.52,37225.0,57.8341,57.8341,57.7571,57.7657,37225.0
2018-11-29 15:35:00,67.52,67.58,67.51,67.54,34736.0,57.7657,57.817,57.7571,57.7828,34736.0
2018-11-29 15:40:00,67.54,67.58,67.5,67.52,27701.0,57.7828,57.817,57.7486,57.7657,27701.0
2018-11-29 15:45:00,67.51,67.52,67.35,67.39,58502.0,57.7571,57.7657,57.6203,57.6545,58502.0
2018-11-29 15:50:00,67.38,67.42,67.33,67.37,83851.0,57.6459,57.6801,57.6031,57.6374,83851.0
2018-11-29 15:55:00,67.37,67.37,67.28,67.32,108093.0,57.6374,57.6374,57.5604,57.5946,108093.0
2018-11-30 09:30:00,67.15,67.15,66.8,66.85,43791.0,57.4491,57.4491,57.1497,57.1925,43791.0
2018-11-30 09:35:00,66.84,66.84,66.63,66.67,29978.0,57.1839,57.1839,57.0043,57.0385,29978.0
2018-11-30 09:40:00,66.72,66.73,66.42,66.61,19018.0,57.0813,57.0898,56.8246,56.9872,19018.0
2018-11-30 09:45:00,66.57,66.71,66.45,66.46,34097.0,56.9529,57.0727,56.8503,56.8588,34097.0
2018-11-30 09:50:00,66.49,66.73,66.42,66.7,20254.0,56.8845,57.0898,56.8246,57.0642,20254.0
2018-11-30 09:55:00,66.7,66.8,66.6,66.78,29024.0,57.0642,57.1497,56.9786,57.1326,29024.0
2018-11-30 10:00:00,66.78,66.78,66.61,66.66,31368.0,57.1326,57.1326,56.9872,57.0299,31368.0
2018-11-30 10:05:00,66.68,66.84,66.67,66.76,40703.0,57.047,57.1839,57.0385,57.1155,40703.0
2018-11-30 10:10:00,66.78,66.82,66.68,66.73,28960.0,57.1326,57.1668,57.047,57.0898,28960.0
2018-11-30 10:15:00,66.74,66.8,66.67,66.74,26513.0,57.0984,57.1497,57.0385,57.0984,26513.0
2018-11-30 10:20:00,66.73,66.88,66.73,66.84,28587.0,57.0898,57.2181,57.0898,57.1839,28587.0
2018-11-30 10:25:00,66.85,66.94,66.82,66.89,23936.0,57.1925,57.2695,57.1668,57.2267,23936.0
2018-11-30 10:30:00,66.88,67.14,66.88,67.14,16372.0,57.2181,57.4406,57.2181,57.4406,16372.0
2018-11-30 10:35:00,67.16,67.17,67.05,67.05,21074.0,57.4577,57.4663,57.3636,57.3636,21074.0
2018-11-30 10:40:00,67.05,67.14,67.05,67.08,18661.0,57.3636,57.4406,57.3636,57.3893,18661.0
2018-11-30 10:45:00,67.07,67.07,66.94,66.98,20595.0,57.3807,57.3807,57.2695,57.3037,20595.0
2018-11-30 10:50:00,66.98,67.1,66.98,66.99,17200.0,57.3037,57.4064,57.3037,57.3123,17200.0
2018-11-30 10:55:00,67.0,67.01,66.91,66.96,18148.0,57.3208,57.3294,57.2438,57.2866,18148.0
2018-11-30 11:00:00,66.97,67.04,66.9,66.98,15305.0,57.2951,57.355,57.2353,57.3037,15305.0
2018-11-30 11:05:00,66.99,66.99,66.92,66.94,21774.0,57.3123,57.3123,57.2524,57.2695,21774.0
2018-11-30 11:10:00,66.94,66.97,66.84,66.86,17227.0,57.2695,57.2951,57.1839,57.201,17227.0
2018-11-30 11:15:00,66.86,66.91,66.85,66.88,13570.0,57.201,57.2438,57.1925,57.2181,13570.0
2018-11-30 11:20:00,66.89,66.91,66.83,66.83,22064.0,57.2267,57.2438,57.1754,57.1754,22064.0
2018-11-30 11:25:00,66.84,66.85,66.71,66.75,39924.0,57.1839,57.1925,57.0727,57.1069,39924.0
2018-11-30 11:30:00,66.74,66.81,66.65,66.75,30272.0,57.0984,57.1583,57.0214,57.1069,30272.0
2018-11-30 11:35:00,66.75,66.87,66.72,66.86,13146.0,57.1069,57.2096,57.0813,57.201,13146.0
2018-11-30 11:40:00,66.86,66.91,66.82,66.88,16587.0,57.201,57.2438,57.1668,57.2181,16587.0
2018-11-30 11:45:00,66.88,66.94,66.84,66.94,19675.0,57.2181,57.2695,57.1839,57.2695,19675.0
2018-11-30 11:50:00,66.94,67.04,66.92,67.02,26482.0,57.2695,57.355,57.2524,57.3379,26482.0
2018-11-30 11:55:00,67.02,67.2,67.02,67.17,45034.0,57.3379,57.4919,57.3379,57.4663,45034.0
2018-11-30 12:00:00,67.17,67.17,67.05,67.11,31512.0,57.4663,57.4663,57.3636,57.4149,31512.0
2018-11-30 12:05:00,67.11,67.15,67.09,67.14,25160.0,57.4149,57.4491,57.3978,57.4406,25160.0
2018-11-30 12:10:00,67.14,67.16,67.09,67.1,16486.0,57.4406,57.4577,57.3978,57.4064,16486.0
2018-11-30 12:15:00,67.11,67.13,67.08,67.11,17090.0,57.4149,57.432,57.3893,57.4149,17090.0
2018-11-30 12:20:00,67.1,67.13,67.08,67.1,15063.0,57.4064,57.432,57.3893,57.4064,15063.0
2018-11-30 12:25:00,67.08,67.08,67.02,67.07,23087.0,57.3893,57.3893,57.3379,57.3807,23087.0
2018-11-30 12:30:00,67.08,67.12,67.04,67.11,22327.0,57.3893,57.4235,57.355,57.4149,22327.0
2018-11-30 12:35:00,67.11,67.18,67.11,67.16,15046.0,57.4149,57.4748,57.4149,57.4577,15046.0
2018-11-30 12:40:00,67.16,67.17,66.99,67.0,18145.0,57.4577,57.4663,57.3123,57.3208,18145.0
2018-11-30 12:45:00,67.01,67.09,66.98,67.04,16054.0,57.3294,57.3978,57.3037,57.355,16054.0
2018-11-30 12:50:00,67.03,67.04,67.0,67.02,14576.0,57.3465,57.355,57.3208,57.3379,14576.0
2018-11-30 12:55:00,67.02,67.04,66.93,66.93,13706.0,57.3379,57.355,57.2609,57.2609,13706.0
2018-11-30 13:00:00,66.94,66.98,66.92,66.95,15315.0,57.2695,57.3037,57.2524,57.278,15315.0
2018-11-30 13:05:00,66.96,66.99,66.93,66.95,12204.0,57.2866,57.3123,57.2609,57.278,12204.0
2018-11-30 13:10:00,66.94,66.98,66.92,66.98,16399.0,57.2695,57.3037,57.2524,57.3037,16399.0
2018-11-30 13:15:00,66.98,66.99,66.95,66.95,15667.0,57.3037,57.3123,57.278,57.278,15667.0
2018-11-30 13:20:00,66.96,66.99,66.88,66.98,31287.0,57.2866,57.3123,57.2181,57.3037,31287.0
2018-11-30 13:25:00,66.98,67.0,66.94,66.97,12635.0,57.3037,57.3208,57.2695,57.2951,12635.0
2018-11-30 13:30:00,66.96,67.1,66.92,67.07,31514.0,57.2866,57.4064,57.2524,57.3807,31514.0
2018-11-30 13:35:00,67.08,67.14,67.07,67.14,22333.0,57.3893,57.4406,57.3807,57.4406,22333.0
2018-11-30 13:40:00,67.13,67.14,67.08,67.11,18993.0,57.432,57.4406,57.3893,57.4149,18993.0
2018-11-30 13:45:00,67.11,67.17,67.1,67.17,19432.0,57.4149,57.4663,57.4064,57.4663,19432.0
2018-11-30 13:50:00,67.18,67.25,67.17,67.2,18384.0,57.4748,57.5347,57.4663,57.4919,18384.0
2018-11-30 13:55:00,67.21,67.29,67.19,67.28,20869.0,57.5005,57.5689,57.4834,57.5604,20869.0
2018-11-30 14:00:00,67.29,67.41,67.27,67.36,37090.0,57.5689,57.6716,57.5518,57.6288,37090.0
2018-11-30 14:05:00,67.37,67.44,67.34,67.36,15744.0,57.6374,57.6972,57.6117,57.6288,15744.0
2018-11-30 14:10:00,67.36,67.44,67.34,67.43,13355.0,57.6288,57.6972,57.6117,57.6887,13355.0
2018-11-30 14:15:00,67.42,67.59,67.41,67.44,39761.0,57.6801,57.8256,57.6716,57.6972,39761.0
2018-11-30 14:20:00,67.44,67.48,67.42,67.42,10716.0,57.6972,57.7315,57.6801,57.6801,10716.0
2018-11-30 14:25:00,67.42,67.48,67.37,67.46,16655.0,57.6801,57.7315,57.6374,57.7144,16655.0
2018-11-30 14:30:00,67.45,67.56,67.44,67.47,19732.0,57.7058,57.7999,57.6972,57.7229,19732.0
2018-11-30 14:35:00,67.46,67.47,67.42,67.43,19847.0,57.7144,57.7229,57.6801,57.6887,19847.0
2018-11-30 14:40:00,67.43,67.53,67.42,67.48,32027.0,57.6887,57.7742,57.6801,57.7315,32027.0
2018-11-30 14:45:00,67.47,67.48,67.38,67.41,22692.0,57.7229,57.7315,57.6459,57.6716,22692.0
2018-11-30 14:50:00,67.41,67.44,67.33,67.39,25659.0,57.6716,57.6972,57.6031,57.6545,25659.0
2018-11-30 14:55:00,67.4,67.44,67.37,67.42,20087.0,57.663,57.6972,57.6374,57.6801,20087.0
2018-11-30 15:00:00,67.42,67.45,67.38,67.42,23194.0,57.6801,57.7058,57.6459,57.6801,23194.0
2018-11-30 15:05:00,67.41,67.57,67.4,67.57,23978.0,57.6716,57.8085,57.663,57.8085,23978.0
2018-11-30 15:10:00,67.58,67.58,67.49,67.52,25154.0,57.817,57.817,57.74,57.7657,25154.0
2018-11-30 15:15:00,67.52,67.59,67.52,67.57,17363.0,57.7657,57.8256,57.7657,57.8085,17363.0
2018-11-30 15:20:00,67.57,67.64,67.54,67.64,25112.0,57.8085,57.8684,57.7828,57.8684,25112.0
2018-11-30 15:25:00,67.64,67.64,67.54,67.55,24839.0,57.8684,57.8684,57.7828,57.7914,24839.0
2018-11-30 15:30:00,67.56,67.65,67.55,67.62,37689.0,57.7999,57.8769,57.7914,57.8512,37689.0
2018-11-30 15:35:00,67.61,67.61,67.49,67.54,54683.0,57.8427,57.8427,57.74,57.7828,54683.0
2018-11-30 15:40:00,67.56,67.57,67.52,67.56,38576.0,57.7999,57.8085,57.7657,57.7999,38576.0
2018-11-30 15:45:00,67.56,67.57,67.47,67.48,53646.0,57.7999,57.8085,57.7229,57.7315,53646.0
2018-11-30 15:50:00,67.47,67.5,67.38,67.41,77116.0,57.7229,57.7486,57.6459,57.6716,77116.0
2018-11-30 15:55:00,67.41,67.53,67.38,67.5,293410.0,57.6716,57.7742,57.6459,57.7486,293410.0
2018-12-03 09:30:00,69.38,69.74,68.82,69.54,231865.0,59.357,59.665,58.8779,59.4939,231865.0
2018-12-03 09:35:00,69.53,69.72,69.12,69.37,194991.0,59.4853,59.6479,59.1345,59.3484,194991.0
2018-12-03 09:40:00,69.37,69.91,69.35,69.9,95746.0,59.3484,59.8104,59.3313,59.8019,95746.0
2018-12-03 09:45:00,69.9,69.95,69.81,69.87,57743.0,59.8019,59.8446,59.7249,59.7762,57743.0
2018-12-03 09:50:00,69.88,69.9,69.42,69.42,149527.0,59.7848,59.8019,59.3912,59.3912,149527.0
2018-12-03 09:55:00,69.44,69.52,69.23,69.45,80373.0,59.4083,59.4768,59.2287,59.4169,80373.0
2018-12-03 10:00:00,69.46,69.49,68.98,69.06,93393.0,59.4254,59.4511,59.0148,59.0832,93393.0
2018-12-03 10:05:00,69.06,69.26,69.06,69.22,46368.0,59.0832,59.2543,59.0832,59.2201,46368.0
2018-12-03 10:10:00,69.21,69.21,68.95,68.95,46845.0,59.2115,59.2115,58.9891,58.9891,46845.0
2018-12-03 10:15:00,68.95,69.08,68.94,69.02,48035.0,58.9891,59.1003,58.9806,59.049,48035.0
2018-12-03 10:20:00,69.02,69.17,68.91,69.17,89265.0,59.049,59.1773,58.9549,59.1773,89265.0
2018-12-03 10:25:00,69.18,69.38,69.16,69.36,45776.0,59.1859,59.357,59.1688,59.3399,45776.0
2018-12-03 10:30:00,69.36,69.52,69.31,69.51,51468.0,59.3399,59.4768,59.2971,59.4682,51468.0
2018-12-03 10:35:00,69.5,69.52,69.2,69.2,33872.0,59.4597,59.4768,59.203,59.203,33872.0
2018-12-03 10:40:00,69.18,69.23,69.07,69.09,52232.0,59.1859,59.2287,59.0918,59.1089,52232.0
2018-12-03 10:45:00,69.09,69.11,68.89,68.96,47244.0,59.1089,59.126,58.9378,58.9977,47244.0
2018-12-03 10:50:00,68.96,69.07,68.85,68.9,90415.0,58.9977,59.0918,58.9036,58.9463,90415.0
2018-12-03 10:55:00,68.9,68.96,68.75,68.79,40908.0,58.9463,58.9977,58.818,58.8522,40908.0
2018-12-03 11:00:00,68.79,68.8,68.66,68.67,34536.0,58.8522,58.8608,58.741,58.7496,34536.0
2018-12-03 11:05:00,68.68,68.83,68.64,68.81,38942.0,58.7581,58.8864,58.7239,58.8693,38942.0
2018-12-03 11:10:00,68.8,68.96,68.79,68.91,61732.0,58.8608,58.9977,58.8522,58.9549,61732.0
2018-12-03 11:15:00,68.93,69.01,68.61,68.63,100226.0,58.972,59.0404,58.6982,58.7153,100226.0
2018-12-03 11:20:00,68.64,68.73,68.6,68.62,84268.0,58.7239,58.8009,58.6897,58.7068,84268.0
2018-12-03 11:25:00,68.64,68.72,68.48,68.58,54492.0,58.7239,58.7923,58.587,58.6726,54492.0
2018-12-03 11:30:00,68.6,68.73,68.6,68.72,33198.0,58.6897,58.8009,58.6897,58.7923,33198.0
2018-12-03 11:35:00,68.71,68.71,68.52,68.57,27457.0,58.7838,58.7838,58.6212,58.664,27457.0
2018-12-03 11:40:00,68.56,68.63,68.4,68.55,53118.0,58.6554,58.7153,58.5186,58.6469,53118.0
2018-12-03 11:45:00,68.56,68.58,68.47,68.5,25833.0,58.6554,58.6726,58.5784,58.6041,25833.0
2018-12-03 11:50:00,68.49,68.64,68.45,68.51,33028.0,58.5956,58.7239,58.5613,58.6127,33028.0
2018-12-03 11:55:00,68.51,68.59,68.47,68.49,26567.0,58.6127,58.6811,58.5784,58.5956,26567.0
2018-12-03 12:00:00,68.5,68.6,68.43,68.43,20116.0,58.6041,58.6897,58.5442,58.5442,20116.0
2018-12-03 12:05:00,68.44,68.59,68.43,68.56,18604.0,58.5528,58.6811,58.5442,58.6554,18604.0
2018-12-03 12:10:00,68.56,68.62,68.52,68.52,19586.0,58.6554,58.7068,58.6212,58.6212,19586.0
2018-12-03 12:15:00,68.52,68.66,68.52,68.64,23238.0,58.6212,58.741,58.6212,58.7239,23238.0
2018-12-03 12:20:00,68.63,68.81,68.62,68.79,26993.0,58.7153,58.8693,58.7068,58.8522,26993.0
2018-12-03 12:25:00,68.78,68.84,68.75,68.84,48971.0,58.8437,58.895,58.818,58.895,48971.0
2018-12-03 12:30:00,68.85,68.94,68.82,68.94,24229.0,58.9036,58.9806,58.8779,58.9806,24229.0
2018-12-03 12:35:00,68.93,68.93,68.72,68.73,33752.0,58.972,58.972,58.7923,58.8009,33752.0
2018-12-03 12:40:00,68.71,68.72,68.62,68.63,29447.0,58.7838,58.7923,58.7068,58.7153,29447.0
2018-12-03 12:45:00,68.63,68.66,68.57,68.62,31721.0,58.7153,58.741,58.664,58.7068,31721.0
2018-12-03 12:50:00,68.61,68.71,68.6,68.63,22941.0,58.6982,58.7838,58.6897,58.7153,22941.0
2018-12-03 12:55:00,68.64,68.71,68.61,68.66,32730.0,58.7239,58.7838,58.6982,58.741,32730.0
2018-12-03 13:00:00,68.68,68.75,68.68,68.74,15078.0,58.7581,58.818,58.7581,58.8094,15078.0
2018-12-03 13:05:00,68.73,68.78,68.68,68.75,12838.0,58.8009,58.8437,58.7581,58.818,12838.0
2018-12-03 13:10:00,68.76,68.88,68.76,68.82,30476.0,58.8266,58.9292,58.8266,58.8779,30476.0
2018-12-03 13:15:00,68.81,68.95,68.81,68.89,17705.0,58.8693,58.9891,58.8693,58.9378,17705.0
2018-12-03 13:20:00,68.9,69.01,68.9,69.0,17098.0,58.9463,59.0404,58.9463,59.0319,17098.0
2018-12-03 13:25:00,69.0,69.0,68.9,68.95,19975.0,59.0319,59.0319,58.9463,58.9891,19975.0
2018-12-03 13:30:00,68.94,68.94,68.84,68.84,18857.0,58.9806,58.9806,58.895,58.895,18857.0
2018-12-03 13:35:00,68.84,68.84,68.79,68.79,19320.0,58.895,58.895,58.8522,58.8522,19320.0
2018-12-03 13:40:00,68.8,68.85,68.79,68.83,23875.0,58.8608,58.9036,58.8522,58.8864,23875.0
2018-12-03 13:45:00,68.84,68.86,68.7,68.7,28005.0,58.895,58.9121,58.7752,58.7752,28005.0
2018-12-03 13:50:00,68.7,68.76,68.68,68.73,16688.0,58.7752,58.8266,58.7581,58.8009,16688.0
2018-12-03 13:55:00,68.73,68.73,68.61,68.71,18514.0,58.8009,58.8009,58.6982,58.7838,18514.0
2018-12-03 14:00:00,68.71,68.84,68.71,68.74,37901.0,58.7838,58.895,58.7838,58.8094,37901.0
2018-12-03 14:05:00,68.74,68.78,68.5,68.6,44310.0,58.8094,58.8437,58.6041,58.6897,44310.0
2018-12-03 14:10:00,68.61,68.69,68.55,68.55,29649.0,58.6982,58.7667,58.6469,58.6469,29649.0
2018-12-03 14:15:00,68.55,68.74,68.51,68.7,27271.0,58.6469,58.8094,58.6127,58.7752,27271.0
2018-12-03 14:20:00,68.69,68.75,68.65,68.7,26767.0,58.7667,58.818,58.7324,58.7752,26767.0
2018-12-03 14:25:00,68.7,68.84,68.69,68.8,25961.0,58.7752,58.895,58.7667,58.8608,25961.0
2018-12-03 14:30:00,68.8,68.85,68.76,68.81,24960.0,58.8608,58.9036,58.8266,58.8693,24960.0
2018-12-03 14:35:00,68.8,68.87,68.76,68.76,25049.0,58.8608,58.9207,58.8266,58.8266,25049.0
2018-12-03 14:40:00,68.77,68.8,68.68,68.72,26642.0,58.8351,58.8608,58.7581,58.7923,26642.0
2018-12-03 14:45:00,68.71,68.81,68.71,68.8,27146.0,58.7838,58.8693,58.7838,58.8608,27146.0
2018-12-03 14:50:00,68.8,68.84,68.64,68.69,41622.0,58.8608,58.895,58.7239,58.7667,41622.0
2018-12-03 14:55:00,68.69,68.78,68.67,68.76,33767.0,58.7667,58.8437,58.7496,58.8266,33767.0
2018-12-03 15:00:00,68.75,68.76,68.64,68.74,40276.0,58.818,58.8266,58.7239,58.8094,40276.0
2018-12-03 15:05:00,68.73,68.89,68.69,68.77,46885.0,58.8009,58.9378,58.7667,58.8351,46885.0
2018-12-03 15:10:00,68.77,69.0,68.76,69.0,59809.0,58.8351,59.0319,58.8266,59.0319,59809.0
2018-12-03 15:15:00,68.99,69.09,68.93,68.98,41540.0,59.0233,59.1089,58.972,59.0148,41540.0
2018-12-03 15:20:00,68.98,69.1,68.98,69.02,46228.0,59.0148,59.1174,59.0148,59.049,46228.0
2018-12-03 15:25:00,69.01,69.02,68.89,68.95,50735.0,59.0404,59.049,58.9378,58.9891,50735.0
2018-12-03 15:30:00,68.95,68.98,68.84,68.91,67211.0,58.9891,59.0148,58.895,58.9549,67211.0
2018-12-03 15:35:00,68.9,68.98,68.88,68.97,72168.0,58.9463,59.0148,58.9292,59.0062,72168.0
2018-12-03 15:40:00,68.97,69.0,68.87,68.87,88179.0,59.0062,59.0319,58.9207,58.9207,88179.0
2018-12-03 15:45:00,68.87,68.92,68.78,68.82,113872.0,58.9207,58.9634,58.8437,58.8779,113872.0
2018-12-03 15:50:00,68.83,68.85,68.72,68.76,132221.0,58.8864,58.9036,58.7923,58.8266,132221.0
2018-12-03 15:55:00,68.76,68.88,68.75,68.86,214287.0,58.8266,58.9292,58.818,58.9121,214287.0
2018-12-04 09:30:00,68.66,69.19,68.65,68.9,53539.0,58.741,59.1944,58.7324,58.9463,53539.0
2018-12-04 09:35:00,68.89,69.01,68.82,68.92,28228.0,58.9378,59.0404,58.8779,58.9634,28228.0
2018-12-04 09:40:00,68.91,68.96,68.49,68.53,24372.0,58.9549,58.9977,58.5956,58.6298,24372.0
2018-12-04 09:45:00,68.53,68.57,68.25,68.25,37123.0,58.6298,58.664,58.3902,58.3902,37123.0
2018-12-04 09:50:00,68.25,68.33,68.16,68.28,45256.0,58.3902,58.4587,58.3132,58.4159,45256.0
2018-12-04 09:55:00,68.3,68.51,68.26,68.4,27360.0,58.433,58.6127,58.3988,58.5186,27360.0
2018-12-04 10:00:00,68.39,68.42,67.98,68.0,104149.0,58.51,58.5357,58.1592,58.1763,104149.0
2018-12-04 10:05:00,67.99,68.29,67.97,68.25,64552.0,58.1678,58.4245,58.1507,58.3902,64552.0
2018-12-04 10:10:00,68.25,68.34,68.04,68.08,43856.0,58.3902,58.4672,58.2106,58.2448,43856.0
2018-12-04 10:15:00,68.09,68.19,68.0,68.02,40454.0,58.2533,58.3389,58.1763,58.1935,40454.0
2018-12-04 10:20:00,68.03,68.09,68.0,68.09,30154.0,58.202,58.2533,58.1763,58.2533,30154.0
2018-12-04 10:25:00,68.09,68.17,68.02,68.15,26563.0,58.2533,58.3218,58.1935,58.3047,26563.0
2018-12-04 10:30:00,68.16,68.17,68.04,68.07,24696.0,58.3132,58.3218,58.2106,58.2362,24696.0
2018-12-04 10:35:00,68.07,68.13,67.98,68.05,74024.0,58.2362,58.2876,58.1592,58.2191,74024.0
2018-12-04 10:40:00,68.05,68.17,68.05,68.07,46230.0,58.2191,58.3218,58.2191,58.2362,46230.0
2018-12-04 10:45:00,68.06,68.13,67.99,68.12,32618.0,58.2277,58.2876,58.1678,58.279,32618.0
2018-12-04 10:50:00,68.12,68.13,67.95,68.03,20798.0,58.279,58.2876,58.1336,58.202,20798.0
2018-12-04 10:55:00,68.03,68.13,67.98,68.07,21214.0,58.202,58.2876,58.1592,58.2362,21214.0
2018-12-04 11:00:00,68.05,68.09,67.93,68.08,26130.0,58.2191,58.2533,58.1165,58.2448,26130.0
2018-12-04 11:05:00,68.09,68.2,68.09,68.15,20600.0,58.2533,58.3475,58.2533,58.3047,20600.0
2018-12-04 11:10:00,68.15,68.16,68.06,68.06,17873.0,58.3047,58.3132,58.2277,58.2277,17873.0
2018-12-04 11:15:00,68.07,68.13,68.02,68.12,16758.0,58.2362,58.2876,58.1935,58.279,16758.0
2018-12-04 11:20:00,68.1,68.19,68.04,68.14,37145.0,58.2619,58.3389,58.2106,58.2961,37145.0
2018-12-04 11:25:00,68.15,68.15,68.01,68.03,23164.0,58.3047,58.3047,58.1849,58.202,23164.0
2018-12-04 11:30:00,68.05,68.05,67.97,68.01,56129.0,58.2191,58.2191,58.1507,58.1849,56129.0
2018-12-04 11:35:00,68.01,68.02,67.77,68.0,63473.0,58.1849,58.1935,57.9796,58.1763,63473.0
2018-12-04 11:40:00,68.01,68.15,68.0,68.15,23746.0,58.1849,58.3047,58.1763,58.3047,23746.0
2018-12-04 11:45:00,68.15,68.21,68.08,68.16,24764.0,58.3047,58.356,58.2448,58.3132,24764.0
2018-12-04 11:50:00,68.17,68.24,68.11,68.21,19962.0,58.3218,58.3817,58.2705,58.356,19962.0
2018-12-04 11:55:00,68.21,68.22,68.03,68.09,66347.0,58.356,58.3646,58.202,58.2533,66347.0
2018-12-04 12:00:00,68.08,68.08,67.8,67.83,14584.0,58.2448,58.2448,58.0052,58.0309,14584.0
2018-12-04 12:05:00,67.8,67.8,67.41,67.6,66790.0,58.0052,58.0052,57.6716,57.8341,66790.0
2018-12-04 12:10:00,67.61,67.63,67.3,67.31,116977.0,57.8427,57.8598,57.5775,57.586,116977.0
2018-12-04 12:15:00,67.29,67.51,67.23,67.5,27837.0,57.5689,57.7571,57.5176,57.7486,27837.0
2018-12-04 12:20:00,67.5,67.5,67.16,67.19,20086.0,57.7486,57.7486,57.4577,57.4834,20086.0
2018-12-04 12:25:00,67.16,67.32,67.1,67.13,20940.0,57.4577,57.5946,57.4064,57.432,20940.0
2018-12-04 12:30:00,67.1,67.11,66.89,67.09,111280.0,57.4064,57.4149,57.2267,57.3978,111280.0
2018-12-04 12:35:00,67.12,67.36,67.12,67.23,30573.0,57.4235,57.6288,57.4235,57.5176,30573.0
2018-12-04 12:40:00,67.2,67.36,67.2,67.24,24800.0,57.4919,57.6288,57.4919,57.5261,24800.0
2018-12-04 12:45:00,67.24,67.36,67.24,67.26,15388.0,57.5261,57.6288,57.5261,57.5433,15388.0
2018-12-04 12:50:00,67.27,67.29,67.06,67.07,29534.0,57.5518,57.5689,57.3721,57.3807,29534.0
2018-12-04 12:55:00,67.09,67.15,66.96,66.96,21398.0,57.3978,57.4491,57.2866,57.2866,21398.0
2018-12-04 13:00:00,66.95,66.97,66.83,66.97,31306.0,57.278,57.2951,57.1754,57.2951,31306.0
2018-12-04 13:05:00,66.98,66.98,66.82,66.87,35637.0,57.3037,57.3037,57.1668,57.2096,35637.0
2018-12-04 13:10:00,66.86,66.86,66.67,66.69,41554.0,57.201,57.201,57.0385,57.0556,41554.0
2018-12-04 13:15:00,66.7,66.87,66.66,66.74,30138.0,57.0642,57.2096,57.0299,57.0984,30138.0
2018-12-04 13:20:00,66.75,66.76,66.52,66.52,30047.0,57.1069,57.1155,56.9102,56.9102,30047.0
2018-12-04 13:25:00,66.51,66.52,66.12,66.28,34166.0,56.9016,56.9102,56.5679,56.7048,34166.0
2018-12-04 13:30:00,66.29,66.54,66.23,66.52,29272.0,56.7134,56.9273,56.6621,56.9102,29272.0
2018-12-04 13:35:00,66.5,66.51,66.17,66.18,25828.0,56.893,56.9016,56.6107,56.6193,25828.0
2018-12-04 13:40:00,66.17,66.42,66.09,66.41,28673.0,56.6107,56.8246,56.5423,56.816,28673.0
2018-12-04 13:45:00,66.38,66.71,66.31,66.64,34671.0,56.7904,57.0727,56.7305,57.0128,34671.0
2018-12-04 13:50:00,66.61,66.63,66.48,66.59,31567.0,56.9872,57.0043,56.8759,56.97,31567.0
2018-12-04 13:55:00,66.61,66.75,66.6,66.61,39332.0,56.9872,57.1069,56.9786,56.9872,39332.0
2018-12-04 14:00:00,66.58,66.61,66.34,66.37,50235.0,56.9615,56.9872,56.7562,56.7818,50235.0
2018-12-04 14:05:00,66.34,66.68,66.33,66.67,42905.0,56.7562,57.047,56.7476,57.0385,42905.0
2018-12-04 14:10:00,66.66,66.77,66.6,66.7,56211.0,57.0299,57.124,56.9786,57.0642,56211.0
2018-12-04 14:15:00,66.7,66.71,66.58,66.61,33517.0,57.0642,57.0727,56.9615,56.9872,33517.0
2018-12-04 14:20:00,66.62,66.65,66.51,66.53,36136.0,56.9957,57.0214,56.9016,56.9187,36136.0
2018-12-04 14:25:00,66.53,66.53,66.36,66.4,24451.0,56.9187,56.9187,56.7733,56.8075,24451.0
2018-12-04 14:30:00,66.4,66.57,66.36,66.55,29902.0,56.8075,56.9529,56.7733,56.9358,29902.0
2018-12-04 14:35:00,66.57,66.58,66.41,66.49,43115.0,56.9529,56.9615,56.816,56.8845,43115.0
2018-12-04 14:40:00,66.48,66.55,66.44,66.5,65646.0,56.8759,56.9358,56.8417,56.893,65646.0
2018-12-04 14:45:00,66.51,66.69,66.47,66.61,82343.0,56.9016,57.0556,56.8674,56.9872,82343.0
2018-12-04 14:50:00,66.61,66.61,66.43,66.46,73494.0,56.9872,56.9872,56.8332,56.8588,73494.0
2018-12-04 14:55:00,66.46,66.47,66.19,66.2,61290.0,56.8588,56.8674,56.6278,56.6364,61290.0
2018-12-04 15:00:00,66.2,66.2,66.02,66.06,52023.0,56.6364,56.6364,56.4824,56.5166,52023.0
2018-12-04 15:05:00,66.06,66.08,65.93,65.96,77640.0,56.5166,56.5337,56.4054,56.4311,77640.0
2018-12-04 15:10:00,65.95,65.98,65.83,65.92,86442.0,56.4225,56.4482,56.3198,56.3968,86442.0
2018-12-04 15:15:00,65.92,66.02,65.82,65.83,82467.0,56.3968,56.4824,56.3113,56.3198,82467.0
2018-12-04 15:20:00,65.83,66.0,65.74,65.74,79777.0,56.3198,56.4653,56.2428,56.2428,79777.0
2018-12-04 15:25:00,65.74,65.94,65.72,65.8,84433.0,56.2428,56.4139,56.2257,56.2942,84433.0
2018-12-04 15:30:00,65.79,66.02,65.76,65.97,93510.0,56.2856,56.4824,56.26,56.4396,93510.0
2018-12-04 15:35:00,65.97,66.1,65.85,65.87,90869.0,56.4396,56.5508,56.3369,56.3541,90869.0
2018-12-04 15:40:00,65.86,65.86,65.73,65.81,129993.0,56.3455,56.3455,56.2343,56.3027,129993.0
2018-12-04 15:45:00,65.82,65.88,65.76,65.84,137013.0,56.3113,56.3626,56.26,56.3284,137013.0
2018-12-04 15:50:00,65.85,65.89,65.69,65.76,197182.0,56.3369,56.3712,56.2001,56.26,197182.0
2018-12-04 15:55:00,65.76,65.76,65.58,65.65,452641.0,56.26,56.26,56.106,56.1658,452641.0
2018-12-06 09:30:00,64.18,64.34,63.24,63.5,360035.0,54.9082,55.0451,54.104,54.3264,360035.0
2018-12-06 09:35:00,63.52,63.57,63.17,63.26,144165.0,54.3436,54.3863,54.0441,54.1211,144165.0
2018-12-06 09:40:00,63.23,63.67,63.21,63.52,147119.0,54.0954,54.4719,54.0783,54.3436,147119.0
2018-12-06 09:45:00,63.52,63.71,63.35,63.54,95304.0,54.3436,54.5061,54.1981,54.3607,95304.0
2018-12-06 09:50:00,63.53,63.61,63.26,63.29,118528.0,54.3521,54.4206,54.1211,54.1468,118528.0
2018-12-06 09:55:00,63.29,63.53,63.28,63.43,56386.0,54.1468,54.3521,54.1382,54.2666,56386.0
2018-12-06 10:00:00,63.41,63.55,63.36,63.48,101406.0,54.2494,54.3692,54.2067,54.3093,101406.0
2018-12-06 10:05:00,63.47,63.55,63.24,63.47,60957.0,54.3008,54.3692,54.104,54.3008,60957.0
2018-12-06 10:10:00,63.47,63.65,63.34,63.53,90094.0,54.3008,54.4548,54.1896,54.3521,90094.0
2018-12-06 10:15:00,63.53,63.75,63.38,63.39,76995.0,54.3521,54.5403,54.2238,54.2323,76995.0
2018-12-06 10:20:00,63.4,63.65,63.31,63.31,41503.0,54.2409,54.4548,54.1639,54.1639,41503.0
2018-12-06 10:25:00,63.3,63.55,63.27,63.41,47007.0,54.1553,54.3692,54.1297,54.2494,47007.0
2018-12-06 10:30:00,63.41,63.43,62.87,62.99,88220.0,54.2494,54.2666,53.7875,53.8901,88220.0
2018-12-06 10:35:00,63.01,63.18,62.92,63.07,55778.0,53.9072,54.0527,53.8302,53.9586,55778.0
2018-12-06 10:40:00,63.07,63.22,62.97,63.1,47477.0,53.9586,54.0869,53.873,53.9842,47477.0
2018-12-06 10:45:00,63.11,63.13,62.87,62.94,49527.0,53.9928,54.0099,53.7875,53.8473,49527.0
2018-12-06 10:50:00,62.94,63.04,62.84,62.95,87540.0,53.8473,53.9329,53.7618,53.8559,87540.0
2018-12-06 10:55:00,62.95,62.95,62.54,62.71,78926.0,53.8559,53.8559,53.5051,53.6506,78926.0
2018-12-06 11:00:00,62.73,62.91,62.65,62.82,66493.0,53.6677,53.8217,53.5992,53.7447,66493.0
2018-12-06 11:05:00,62.82,62.83,62.58,62.6,64784.0,53.7447,53.7532,53.5394,53.5565,64784.0
2018-12-06 11:10:00,62.62,62.63,62.37,62.37,72714.0,53.5736,53.5821,53.3597,53.3597,72714.0
2018-12-06 11:15:00,62.38,62.58,62.3,62.49,72300.0,53.3682,53.5394,53.2998,53.4624,72300.0
2018-12-06 11:20:00,62.49,62.55,62.3,62.31,47052.0,53.4624,53.5137,53.2998,53.3084,47052.0
2018-12-06 11:25:00,62.3,62.36,62.04,62.16,73851.0,53.2998,53.3511,53.0774,53.18,73851.0
2018-12-06 11:30:00,62.17,62.27,62.14,62.24,65306.0,53.1886,53.2741,53.1629,53.2485,65306.0
2018-12-06 11:35:00,62.24,62.33,62.17,62.21,86023.0,53.2485,53.3255,53.1886,53.2228,86023.0
2018-12-06 11:40:00,62.21,62.39,62.2,62.34,106732.0,53.2228,53.3768,53.2142,53.334,106732.0
2018-12-06 11:45:00,62.34,62.51,62.26,62.35,66956.0,53.334,53.4795,53.2656,53.3426,66956.0
2018-12-06 11:50:00,62.36,62.61,62.31,62.52,55684.0,53.3511,53.565,53.3084,53.488,55684.0
2018-12-06 11:55:00,62.52,62.67,62.42,62.49,72902.0,53.488,53.6163,53.4025,53.4624,72902.0
2018-12-06 12:00:00,62.5,62.52,62.36,62.46,88690.0,53.4709,53.488,53.3511,53.4367,88690.0
2018-12-06 12:05:00,62.47,62.53,62.44,62.44,67660.0,53.4452,53.4966,53.4196,53.4196,67660.0
2018-12-06 12:10:00,62.44,62.55,62.42,62.53,72288.0,53.4196,53.5137,53.4025,53.4966,72288.0
2018-12-06 12:15:00,62.53,62.77,62.52,62.53,69400.0,53.4966,53.7019,53.488,53.4966,69400.0
2018-12-06 12:20:00,62.52,62.78,62.49,62.78,136666.0,53.488,53.7105,53.4624,53.7105,136666.0
2018-12-06 12:25:00,62.76,62.97,62.73,62.93,43973.0,53.6933,53.873,53.6677,53.8388,43973.0
2018-12-06 12:30:00,62.93,62.96,62.78,62.85,38479.0,53.8388,53.8645,53.7105,53.7703,38479.0
2018-12-06 12:35:00,62.86,62.97,62.71,62.76,39654.0,53.7789,53.873,53.6506,53.6933,39654.0
2018-12-06 12:40:00,62.76,62.85,62.7,62.79,42862.0,53.6933,53.7703,53.642,53.719,42862.0
2018-12-06 12:45:00,62.79,62.86,62.76,62.77,36628.0,53.719,53.7789,53.6933,53.7019,36628.0
2018-12-06 12:50:00,62.77,62.85,62.67,62.82,47446.0,53.7019,53.7703,53.6163,53.7447,47446.0
2018-12-06 12:55:00,62.82,62.88,62.75,62.76,28960.0,53.7447,53.796,53.6848,53.6933,28960.0
2018-12-06 13:00:00,62.76,62.76,62.56,62.58,40484.0,53.6933,53.6933,53.5222,53.5394,40484.0
2018-12-06 13:05:00,62.59,62.66,62.52,62.53,35435.0,53.5479,53.6078,53.488,53.4966,35435.0
2018-12-06 13:10:00,62.54,62.67,62.53,62.56,62172.0,53.5051,53.6163,53.4966,53.5222,62172.0
2018-12-06 13:15:00,62.56,62.63,62.51,62.54,42928.0,53.5222,53.5821,53.4795,53.5051,42928.0
2018-12-06 13:20:00,62.55,62.76,62.48,62.74,32465.0,53.5137,53.6933,53.4538,53.6762,32465.0
2018-12-06 13:25:00,62.73,62.77,62.62,62.63,36078.0,53.6677,53.7019,53.5736,53.5821,36078.0
2018-12-06 13:30:00,62.62,62.65,62.56,62.64,44495.0,53.5736,53.5992,53.5222,53.5907,44495.0
2018-12-06 13:35:00,62.63,62.83,62.59,62.74,39432.0,53.5821,53.7532,53.5479,53.6762,39432.0
2018-12-06 13:40:00,62.74,62.96,62.73,62.91,44782.0,53.6762,53.8645,53.6677,53.8217,44782.0
2018-12-06 13:45:00,62.95,63.05,62.91,63.05,46159.0,53.8559,53.9415,53.8217,53.9415,46159.0
2018-12-06 13:50:00,63.08,63.16,62.99,63.16,65721.0,53.9671,54.0356,53.8901,54.0356,65721.0
2018-12-06 13:55:00,63.16,63.39,63.07,63.38,67780.0,54.0356,54.2323,53.9586,54.2238,67780.0
2018-12-06 14:00:00,63.38,63.49,63.32,63.33,44903.0,54.2238,54.3179,54.1724,54.181,44903.0
2018-12-06 14:05:00,63.34,63.35,63.23,63.27,36184.0,54.1896,54.1981,54.0954,54.1297,36184.0
2018-12-06 14:10:00,63.27,63.27,63.04,63.14,50248.0,54.1297,54.1297,53.9329,54.0185,50248.0
2018-12-06 14:15:00,63.13,63.22,62.87,62.9,53212.0,54.0099,54.0869,53.7875,53.8131,53212.0
2018-12-06 14:20:00,62.91,63.06,62.87,62.94,53504.0,53.8217,53.95,53.7875,53.8473,53504.0
2018-12-06 14:25:00,62.94,63.14,62.93,63.14,55738.0,53.8473,54.0185,53.8388,54.0185,55738.0
2018-12-06 14:30:00,63.14,63.14,62.72,62.89,75684.0,54.0185,54.0185,53.6591,53.8046,75684.0
2018-12-06 14:35:00,62.9,62.98,62.8,62.87,52186.0,53.8131,53.8816,53.7276,53.7875,52186.0
2018-12-06 14:40:00,62.87,62.99,62.85,62.85,54544.0,53.7875,53.8901,53.7703,53.7703,54544.0
2018-12-06 14:45:00,62.86,62.9,62.61,62.74,57369.0,53.7789,53.8131,53.565,53.6762,57369.0
2018-12-06 14:50:00,62.72,63.12,62.71,63.07,58358.0,53.6591,54.0013,53.6506,53.9586,58358.0
2018-12-06 14:55:00,63.07,63.15,62.99,63.06,52844.0,53.9586,54.027,53.8901,53.95,52844.0
2018-12-06 15:00:00,63.08,63.34,63.07,63.08,55716.0,53.9671,54.1896,53.9586,53.9671,55716.0
2018-12-06 15:05:00,63.08,63.13,62.99,63.06,65329.0,53.9671,54.0099,53.8901,53.95,65329.0
2018-12-06 15:10:00,63.05,63.16,62.99,62.99,80271.0,53.9415,54.0356,53.8901,53.8901,80271.0
2018-12-06 15:15:00,63.0,63.09,62.97,63.06,74454.0,53.8987,53.9757,53.873,53.95,74454.0
2018-12-06 15:20:00,63.06,63.16,62.97,63.09,86858.0,53.95,54.0356,53.873,53.9757,86858.0
2018-12-06 15:25:00,63.09,63.27,63.08,63.15,60346.0,53.9757,54.1297,53.9671,54.027,60346.0
2018-12-06 15:30:00,63.14,63.48,63.11,63.4,109742.0,54.0185,54.3093,53.9928,54.2409,109742.0
2018-12-06 15:35:00,63.39,63.48,63.33,63.44,84041.0,54.2323,54.3093,54.181,54.2751,84041.0
2018-12-06 15:40:00,63.42,63.52,63.28,63.51,112184.0,54.258,54.3436,54.1382,54.335,112184.0
2018-12-06 15:45:00,63.5,63.7,63.47,63.68,126664.0,54.3264,54.4975,54.3008,54.4804,126664.0
2018-12-06 15:50:00,63.67,63.82,63.63,63.7,237333.0,54.4719,54.6002,54.4377,54.4975,237333.0
2018-12-06 15:55:00,63.7,63.84,63.65,63.78,483986.0,54.4975,54.6173,54.4548,54.566,483986.0
2018-12-07 09:30:00,63.89,64.11,63.8,64.04,92608.0,54.6601,54.8483,54.5831,54.7884,92608.0
2018-12-07 09:35:00,64.03,64.47,63.95,64.45,48187.0,54.7799,55.1563,54.7114,55.1392,48187.0
2018-12-07 09:40:00,64.49,64.87,64.49,64.69,54235.0,55.1734,55.4985,55.1734,55.3445,54235.0
2018-12-07 09:45:00,64.7,64.85,64.63,64.63,52278.0,55.3531,55.4814,55.2932,55.2932,52278.0
2018-12-07 09:50:00,64.63,64.64,64.43,64.54,67715.0,55.2932,55.3018,55.1221,55.2162,67715.0
2018-12-07 09:55:00,64.55,64.63,64.42,64.42,85382.0,55.2248,55.2932,55.1135,55.1135,85382.0
2018-12-07 10:00:00,64.4,64.49,64.37,64.48,39816.0,55.0964,55.1734,55.0708,55.1649,39816.0
2018-12-07 10:05:00,64.47,64.47,64.23,64.24,58031.0,55.1563,55.1563,54.951,54.9595,58031.0
2018-12-07 10:10:00,64.24,64.32,64.06,64.12,26436.0,54.9595,55.028,54.8055,54.8569,26436.0
2018-12-07 10:15:00,64.12,64.12,63.85,63.85,47232.0,54.8569,54.8569,54.6259,54.6259,47232.0
2018-12-07 10:20:00,63.81,63.93,63.68,63.76,31562.0,54.5917,54.6943,54.4804,54.5489,31562.0
2018-12-07 10:25:00,63.74,63.86,63.69,63.81,25630.0,54.5318,54.6344,54.489,54.5917,25630.0
2018-12-07 10:30:00,63.83,63.96,63.8,63.86,42431.0,54.6088,54.72,54.5831,54.6344,42431.0
2018-12-07 10:35:00,63.85,63.86,63.58,63.72,33505.0,54.6259,54.6344,54.3949,54.5147,33505.0
2018-12-07 10:40:00,63.71,63.93,63.63,63.86,35443.0,54.5061,54.6943,54.4377,54.6344,35443.0
2018-12-07 10:45:00,63.84,64.11,63.8,63.99,68317.0,54.6173,54.8483,54.5831,54.7457,68317.0
2018-12-07 10:50:00,63.98,64.1,63.86,64.05,62845.0,54.7371,54.8398,54.6344,54.797,62845.0
2018-12-07 10:55:00,64.05,64.17,64.02,64.14,26657.0,54.797,54.8997,54.7713,54.874,26657.0
2018-12-07 11:00:00,64.13,64.23,63.99,64.01,38397.0,54.8654,54.951,54.7457,54.7628,38397.0
2018-12-07 11:05:00,64.01,64.06,63.86,63.95,48595.0,54.7628,54.8055,54.6344,54.7114,48595.0
2018-12-07 11:10:00,63.96,64.01,63.71,63.75,36578.0,54.72,54.7628,54.5061,54.5403,36578.0
2018-12-07 11:15:00,63.74,63.84,63.65,63.75,39746.0,54.5318,54.6173,54.4548,54.5403,39746.0
2018-12-07 11:20:00,63.73,63.75,63.53,63.61,28203.0,54.5232,54.5403,54.3521,54.4206,28203.0
2018-12-07 11:25:00,63.6,63.7,63.42,63.63,24871.0,54.412,54.4975,54.258,54.4377,24871.0
2018-12-07 11:30:00,63.63,63.75,63.5,63.63,27871.0,54.4377,54.5403,54.3264,54.4377,27871.0
2018-12-07 11:35:00,63.65,63.74,63.58,63.67,25673.0,54.4548,54.5318,54.3949,54.4719,25673.0
2018-12-07 11:40:00,63.68,63.81,63.57,63.77,32736.0,54.4804,54.5917,54.3863,54.5574,32736.0
2018-12-07 11:45:00,63.77,63.85,63.74,63.83,26307.0,54.5574,54.6259,54.5318,54.6088,26307.0
2018-12-07 11:50:00,63.83,63.83,63.56,63.6,39122.0,54.6088,54.6088,54.3778,54.412,39122.0
2018-12-07 11:55:00,63.59,63.6,63.43,63.43,34135.0,54.4034,54.412,54.2666,54.2666,34135.0
2018-12-07 12:00:00,63.42,63.57,63.42,63.46,41284.0,54.258,54.3863,54.258,54.2922,41284.0
2018-12-07 12:05:00,63.48,63.49,63.31,63.37,34535.0,54.3093,54.3179,54.1639,54.2152,34535.0
2018-12-07 12:10:00,63.33,63.53,63.32,63.47,54189.0,54.181,54.3521,54.1724,54.3008,54189.0
2018-12-07 12:15:00,63.44,63.53,63.24,63.34,25262.0,54.2751,54.3521,54.104,54.1896,25262.0
2018-12-07 12:20:00,63.34,63.56,63.33,63.55,20179.0,54.1896,54.3778,54.181,54.3692,20179.0
2018-12-07 12:25:00,63.54,63.58,63.44,63.56,33033.0,54.3607,54.3949,54.2751,54.3778,33033.0
2018-12-07 12:30:00,63.53,63.53,63.34,63.39,25860.0,54.3521,54.3521,54.1896,54.2323,25860.0
2018-12-07 12:35:00,63.39,63.44,63.29,63.4,43282.0,54.2323,54.2751,54.1468,54.2409,43282.0
2018-12-07 12:40:00,63.43,63.43,63.28,63.38,22272.0,54.2666,54.2666,54.1382,54.2238,22272.0
2018-12-07 12:45:00,63.38,63.5,63.37,63.4,29676.0,54.2238,54.3264,54.2152,54.2409,29676.0
2018-12-07 12:50:00,63.41,63.7,63.41,63.7,38274.0,54.2494,54.4975,54.2494,54.4975,38274.0
2018-12-07 12:55:00,63.69,63.91,63.63,63.85,38498.0,54.489,54.6772,54.4377,54.6259,38498.0
2018-12-07 13:00:00,63.83,63.98,63.71,63.88,36765.0,54.6088,54.7371,54.5061,54.6515,36765.0
2018-12-07 13:05:00,63.86,63.98,63.79,63.79,39540.0,54.6344,54.7371,54.5745,54.5745,39540.0
2018-12-07 13:10:00,63.78,63.86,63.68,63.7,32621.0,54.566,54.6344,54.4804,54.4975,32621.0
2018-12-07 13:15:00,63.69,63.76,63.56,63.58,28786.0,54.489,54.5489,54.3778,54.3949,28786.0
2018-12-07 13:20:00,63.57,63.78,63.57,63.76,30571.0,54.3863,54.566,54.3863,54.5489,30571.0
2018-12-07 13:25:00,63.78,63.82,63.65,63.78,24889.0,54.566,54.6002,54.4548,54.566,24889.0
2018-12-07 13:30:00,63.76,63.78,63.61,63.62,27079.0,54.5489,54.566,54.4206,54.4291,27079.0
2018-12-07 13:35:00,63.64,63.69,63.57,63.59,27081.0,54.4462,54.489,54.3863,54.4034,27081.0
2018-12-07 13:40:00,63.58,63.67,63.57,63.59,27114.0,54.3949,54.4719,54.3863,54.4034,27114.0
2018-12-07 13:45:00,63.59,63.66,63.49,63.49,36176.0,54.4034,54.4633,54.3179,54.3179,36176.0
2018-12-07 13:50:00,63.49,63.49,63.4,63.42,23502.0,54.3179,54.3179,54.2409,54.258,23502.0
2018-12-07 13:55:00,63.42,63.42,63.3,63.31,23759.0,54.258,54.258,54.1553,54.1639,23759.0
2018-12-07 14:00:00,63.31,63.32,63.19,63.22,28502.0,54.1639,54.1724,54.0612,54.0869,28502.0
2018-12-07 14:05:00,63.21,63.29,63.17,63.18,33034.0,54.0783,54.1468,54.0441,54.0527,33034.0
2018-12-07 14:10:00,63.18,63.18,63.03,63.1,27156.0,54.0527,54.0527,53.9243,53.9842,27156.0
2018-12-07 14:15:00,63.11,63.51,63.11,63.49,33704.0,53.9928,54.335,53.9928,54.3179,33704.0
2018-12-07 14:20:00,63.51,63.57,63.28,63.28,35323.0,54.335,54.3863,54.1382,54.1382,35323.0
2018-12-07 14:25:00,63.3,63.38,63.22,63.37,29871.0,54.1553,54.2238,54.0869,54.2152,29871.0
2018-12-07 14:30:00,63.38,63.41,63.24,63.35,36196.0,54.2238,54.2494,54.104,54.1981,36196.0
2018-12-07 14:35:00,63.37,63.37,63.25,63.27,31404.0,54.2152,54.2152,54.1126,54.1297,31404.0
2018-12-07 14:40:00,63.26,63.33,63.14,63.15,35606.0,54.1211,54.181,54.0185,54.027,35606.0
2018-12-07 14:45:00,63.15,63.34,63.04,63.28,36372.0,54.027,54.1896,53.9329,54.1382,36372.0
2018-12-07 14:50:00,63.3,63.39,63.12,63.15,45623.0,54.1553,54.2323,54.0013,54.027,45623.0
2018-12-07 14:55:00,63.15,63.18,62.88,63.01,130529.0,54.027,54.0527,53.796,53.9072,130529.0
2018-12-07 15:00:00,63.02,63.09,62.8,62.8,93103.0,53.9158,53.9757,53.7276,53.7276,93103.0
2018-12-07 15:05:00,62.82,63.03,62.79,63.03,80809.0,53.7447,53.9243,53.719,53.9243,80809.0
2018-12-07 15:10:00,63.03,63.13,62.93,62.94,87824.0,53.9243,54.0099,53.8388,53.8473,87824.0
2018-12-07 15:15:00,62.94,63.03,62.83,62.96,51999.0,53.8473,53.9243,53.7532,53.8645,51999.0
2018-12-07 15:20:00,62.97,63.02,62.89,62.93,42422.0,53.873,53.9158,53.8046,53.8388,42422.0
2018-12-07 15:25:00,62.94,63.15,62.86,63.08,56490.0,53.8473,54.027,53.7789,53.9671,56490.0
2018-12-07 15:30:00,63.07,63.32,62.98,63.3,80082.0,53.9586,54.1724,53.8816,54.1553,80082.0
2018-12-07 15:35:00,63.3,63.46,63.08,63.08,78297.0,54.1553,54.2922,53.9671,53.9671,78297.0
2018-12-07 15:40:00,63.07,63.18,63.01,63.09,78557.0,53.9586,54.0527,53.9072,53.9757,78557.0
2018-12-07 15:45:00,63.08,63.12,62.87,62.88,147976.0,53.9671,54.0013,53.7875,53.796,147976.0
2018-12-07 15:50:00,62.88,63.1,62.87,63.01,247645.0,53.796,53.9842,53.7875,53.9072,247645.0
2018-12-07 15:55:00,63.01,63.13,62.96,62.96,306262.0,53.9072,54.0099,53.8645,53.8645,306262.0
2018-12-10 09:30:00,62.48,63.04,62.36,62.81,191360.0,53.4538,53.9329,53.3511,53.7361,191360.0
2018-12-10 09:35:00,62.77,62.85,62.51,62.82,69936.0,53.7019,53.7703,53.4795,53.7447,69936.0
2018-12-10 09:40:00,62.82,62.97,62.59,62.84,29546.0,53.7447,53.873,53.5479,53.7618,29546.0
2018-12-10 09:45:00,62.81,62.92,62.56,62.63,14972.0,53.7361,53.8302,53.5222,53.5821,14972.0
2018-12-10 09:50:00,62.59,62.6,62.31,62.39,36227.0,53.5479,53.5565,53.3084,53.3768,36227.0
2018-12-10 09:55:00,62.39,62.7,62.38,62.55,67486.0,53.3768,53.642,53.3682,53.5137,67486.0
2018-12-10 10:00:00,62.58,62.59,62.35,62.48,32406.0,53.5394,53.5479,53.3426,53.4538,32406.0
2018-12-10 10:05:00,62.49,62.7,62.48,62.55,19136.0,53.4624,53.642,53.4538,53.5137,19136.0
2018-12-10 10:10:00,62.53,62.66,62.41,62.64,43153.0,53.4966,53.6078,53.3939,53.5907,43153.0
2018-12-10 10:15:00,62.63,62.63,62.41,62.49,71586.0,53.5821,53.5821,53.3939,53.4624,71586.0
2018-12-10 10:20:00,62.51,62.6,62.43,62.51,18253.0,53.4795,53.5565,53.411,53.4795,18253.0
2018-12-10 10:25:00,62.53,62.58,62.3,62.34,20425.0,53.4966,53.5394,53.2998,53.334,20425.0
2018-12-10 10:30:00,62.33,62.44,62.15,62.19,36656.0,53.3255,53.4196,53.1715,53.2057,36656.0
2018-12-10 10:35:00,62.2,62.28,61.96,62.03,49172.0,53.2142,53.2827,53.0089,53.0688,49172.0
2018-12-10 10:40:00,62.03,62.07,61.81,61.9,36128.0,53.0688,53.103,52.8806,52.9576,36128.0
2018-12-10 10:45:00,61.89,62.12,61.8,62.0,47606.0,52.949,53.1458,52.872,53.0431,47606.0
2018-12-10 10:50:00,62.02,62.11,61.67,61.74,36153.0,53.0603,53.1373,52.7608,52.8207,36153.0
2018-12-10 10:55:00,61.7,61.9,61.66,61.75,26524.0,52.7865,52.9576,52.7523,52.8293,26524.0
2018-12-10 11:00:00,61.78,61.78,61.13,61.33,59315.0,52.8549,52.8549,52.2988,52.4699,59315.0
2018-12-10 11:05:00,61.36,61.51,61.25,61.27,42876.0,52.4956,52.6239,52.4015,52.4186,42876.0
2018-12-10 11:10:00,61.24,61.46,61.2,61.44,23578.0,52.3929,52.5812,52.3587,52.564,23578.0
2018-12-10 11:15:00,61.42,61.44,61.22,61.31,33730.0,52.5469,52.564,52.3758,52.4528,33730.0
2018-12-10 11:20:00,61.35,61.45,61.23,61.26,30723.0,52.487,52.5726,52.3844,52.41,30723.0
2018-12-10 11:25:00,61.27,61.54,61.26,61.5,55179.0,52.4186,52.6496,52.41,52.6154,55179.0
2018-12-10 11:30:00,61.47,61.65,61.38,61.42,25617.0,52.5897,52.7437,52.5127,52.5469,25617.0
2018-12-10 11:35:00,61.42,61.84,61.42,61.72,36461.0,52.5469,52.9063,52.5469,52.8036,36461.0
2018-12-10 11:40:00,61.72,61.79,61.66,61.79,30683.0,52.8036,52.8635,52.7523,52.8635,30683.0
2018-12-10 11:45:00,61.78,61.89,61.65,61.79,33532.0,52.8549,52.949,52.7437,52.8635,33532.0
2018-12-10 11:50:00,61.8,61.89,61.69,61.74,37927.0,52.872,52.949,52.7779,52.8207,37927.0
2018-12-10 11:55:00,61.76,61.82,61.53,61.6,25875.0,52.8378,52.8891,52.641,52.7009,25875.0
2018-12-10 12:00:00,61.59,61.66,61.51,61.61,17935.0,52.6924,52.7523,52.6239,52.7095,17935.0
2018-12-10 12:05:00,61.61,61.76,61.52,61.69,34669.0,52.7095,52.8378,52.6325,52.7779,34669.0
2018-12-10 12:10:00,61.67,61.81,61.58,61.73,21226.0,52.7608,52.8806,52.6838,52.8121,21226.0
2018-12-10 12:15:00,61.75,61.78,61.61,61.65,34750.0,52.8293,52.8549,52.7095,52.7437,34750.0
2018-12-10 12:20:00,61.64,61.73,61.61,61.71,31442.0,52.7351,52.8121,52.7095,52.795,31442.0
2018-12-10 12:25:00,61.73,61.83,61.68,61.71,20323.0,52.8121,52.8977,52.7694,52.795,20323.0
2018-12-10 12:30:00,61.71,61.86,61.7,61.8,21789.0,52.795,52.9234,52.7865,52.872,21789.0
2018-12-10 12:35:00,61.78,62.15,61.78,62.09,34591.0,52.8549,53.1715,52.8549,53.1201,34591.0
2018-12-10 12:40:00,62.1,62.28,62.1,62.27,19834.0,53.1287,53.2827,53.1287,53.2741,19834.0
2018-12-10 12:45:00,62.26,62.41,62.16,62.35,22789.0,53.2656,53.3939,53.18,53.3426,22789.0
2018-12-10 12:50:00,62.34,62.48,62.29,62.46,20003.0,53.334,53.4538,53.2912,53.4367,20003.0
2018-12-10 12:55:00,62.46,62.51,62.33,62.42,32236.0,53.4367,53.4795,53.3255,53.4025,32236.0
2018-12-10 13:00:00,62.42,62.5,62.32,62.36,21656.0,53.4025,53.4709,53.3169,53.3511,21656.0
2018-12-10 13:05:00,62.35,62.53,62.32,62.42,24293.0,53.3426,53.4966,53.3169,53.4025,24293.0
2018-12-10 13:10:00,62.46,62.62,62.37,62.52,22739.0,53.4367,53.5736,53.3597,53.488,22739.0
2018-12-10 13:15:00,62.51,62.62,62.48,62.56,23975.0,53.4795,53.5736,53.4538,53.5222,23975.0
2018-12-10 13:20:00,62.55,62.61,62.28,62.3,20055.0,53.5137,53.565,53.2827,53.2998,20055.0
2018-12-10 13:25:00,62.3,62.33,62.17,62.22,21938.0,53.2998,53.3255,53.1886,53.2314,21938.0
2018-12-10 13:30:00,62.23,62.43,62.22,62.38,24857.0,53.2399,53.411,53.2314,53.3682,24857.0
2018-12-10 13:35:00,62.38,62.5,62.32,62.33,20561.0,53.3682,53.4709,53.3169,53.3255,20561.0
2018-12-10 13:40:00,62.33,62.39,62.25,62.3,20912.0,53.3255,53.3768,53.257,53.2998,20912.0
2018-12-10 13:45:00,62.3,62.46,62.29,62.42,14590.0,53.2998,53.4367,53.2912,53.4025,14590.0
2018-12-10 13:50:00,62.43,62.6,62.41,62.51,20585.0,53.411,53.5565,53.3939,53.4795,20585.0
2018-12-10 13:55:00,62.52,62.52,62.4,62.43,19764.0,53.488,53.488,53.3854,53.411,19764.0
2018-12-10 14:00:00,62.44,62.48,62.35,62.36,23395.0,53.4196,53.4538,53.3426,53.3511,23395.0
2018-12-10 14:05:00,62.37,62.5,62.36,62.45,18020.0,53.3597,53.4709,53.3511,53.4281,18020.0
2018-12-10 14:10:00,62.4,62.44,62.24,62.25,28051.0,53.3854,53.4196,53.2485,53.257,28051.0
2018-12-10 14:15:00,62.26,62.29,62.07,62.12,24101.0,53.2656,53.2912,53.103,53.1458,24101.0
2018-12-10 14:20:00,62.13,62.25,62.03,62.11,24247.0,53.1544,53.257,53.0688,53.1373,24247.0
2018-12-10 14:25:00,62.12,62.24,62.08,62.15,19546.0,53.1458,53.2485,53.1116,53.1715,19546.0
2018-12-10 14:30:00,62.17,62.46,62.13,62.44,18814.0,53.1886,53.4367,53.1544,53.4196,18814.0
2018-12-10 14:35:00,62.47,62.5,62.39,62.39,19986.0,53.4452,53.4709,53.3768,53.3768,19986.0
2018-12-10 14:40:00,62.39,62.46,62.33,62.43,27452.0,53.3768,53.4367,53.3255,53.411,27452.0
2018-12-10 14:45:00,62.45,62.49,62.4,62.46,16740.0,53.4281,53.4624,53.3854,53.4367,16740.0
2018-12-10 14:50:00,62.44,62.56,62.44,62.55,21273.0,53.4196,53.5222,53.4196,53.5137,21273.0
2018-12-10 14:55:00,62.53,62.64,62.24,62.29,28896.0,53.4966,53.5907,53.2485,53.2912,28896.0
2018-12-10 15:00:00,62.3,62.43,62.26,62.32,22021.0,53.2998,53.411,53.2656,53.3169,22021.0
2018-12-10 15:05:00,62.32,62.44,62.32,62.42,17258.0,53.3169,53.4196,53.3169,53.4025,17258.0
2018-12-10 15:10:00,62.41,62.43,62.27,62.3,15561.0,53.3939,53.411,53.2741,53.2998,15561.0
2018-12-10 15:15:00,62.29,62.29,62.15,62.24,19475.0,53.2912,53.2912,53.1715,53.2485,19475.0
2018-12-10 15:20:00,62.24,62.33,62.24,62.28,30929.0,53.2485,53.3255,53.2485,53.2827,30929.0
2018-12-10 15:25:00,62.27,62.41,62.27,62.4,28912.0,53.2741,53.3939,53.2741,53.3854,28912.0
2018-12-10 15:30:00,62.42,62.73,62.39,62.72,45628.0,53.4025,53.6677,53.3768,53.6591,45628.0
2018-12-10 15:35:00,62.72,62.82,62.65,62.71,38759.0,53.6591,53.7447,53.5992,53.6506,38759.0
2018-12-10 15:40:00,62.72,62.75,62.61,62.62,81601.0,53.6591,53.6848,53.565,53.5736,81601.0
2018-12-10 15:45:00,62.61,62.66,62.49,62.51,82321.0,53.565,53.6078,53.4624,53.4795,82321.0
2018-12-10 15:50:00,62.51,62.63,62.5,62.6,78373.0,53.4795,53.5821,53.4709,53.5565,78373.0
2018-12-10 15:55:00,62.59,62.67,62.53,62.53,210354.0,53.5479,53.6163,53.4966,53.4966,210354.0
2018-12-11 09:30:00,63.71,64.0,63.56,63.72,84283.0,54.5061,54.7542,54.3778,54.5147,84283.0
2018-12-11 09:35:00,63.7,63.8,63.53,63.57,20106.0,54.4975,54.5831,54.3521,54.3863,20106.0
2018-12-11 09:40:00,63.53,63.74,63.53,63.64,16631.0,54.3521,54.5318,54.3521,54.4462,16631.0
2018-12-11 09:45:00,63.67,63.82,63.59,63.64,42674.0,54.4719,54.6002,54.4034,54.4462,42674.0
2018-12-11 09:50:00,63.65,63.65,63.41,63.41,40240.0,54.4548,54.4548,54.2494,54.2494,40240.0
2018-12-11 09:55:00,63.41,63.44,63.28,63.3,45307.0,54.2494,54.2751,54.1382,54.1553,45307.0
2018-12-11 10:00:00,63.3,63.58,63.24,63.55,55593.0,54.1553,54.3949,54.104,54.3692,55593.0
2018-12-11 10:05:00,63.54,63.7,63.5,63.63,30746.0,54.3607,54.4975,54.3264,54.4377,30746.0
2018-12-11 10:10:00,63.63,63.66,63.24,63.28,44347.0,54.4377,54.4633,54.104,54.1382,44347.0
2018-12-11 10:15:00,63.3,63.31,63.09,63.21,39525.0,54.1553,54.1639,53.9757,54.0783,39525.0
2018-12-11 10:20:00,63.23,63.43,63.22,63.42,19749.0,54.0954,54.2666,54.0869,54.258,19749.0
2018-12-11 10:25:00,63.4,63.48,63.29,63.41,20518.0,54.2409,54.3093,54.1468,54.2494,20518.0
2018-12-11 10:30:00,63.41,63.52,63.34,63.36,22847.0,54.2494,54.3436,54.1896,54.2067,22847.0
2018-12-11 10:35:00,63.35,63.43,63.2,63.42,11284.0,54.1981,54.2666,54.0698,54.258,11284.0
2018-12-11 10:40:00,63.41,63.49,63.13,63.19,25899.0,54.2494,54.3179,54.0099,54.0612,25899.0
2018-12-11 10:45:00,63.23,63.28,62.83,62.92,46840.0,54.0954,54.1382,53.7532,53.8302,46840.0
2018-12-11 10:50:00,62.91,63.02,62.84,63.02,25193.0,53.8217,53.9158,53.7618,53.9158,25193.0
2018-12-11 10:55:00,63.02,63.04,62.86,63.04,14613.0,53.9158,53.9329,53.7789,53.9329,14613.0
2018-12-11 11:00:00,63.03,63.03,62.81,63.03,19200.0,53.9243,53.9243,53.7361,53.9243,19200.0
2018-12-11 11:05:00,63.02,63.09,62.88,63.07,34082.0,53.9158,53.9757,53.796,53.9586,34082.0
2018-12-11 11:10:00,63.08,63.11,62.63,62.66,42771.0,53.9671,53.9928,53.5821,53.6078,42771.0
2018-12-11 11:15:00,62.65,62.7,62.59,62.7,67698.0,53.5992,53.642,53.5479,53.642,67698.0
2018-12-11 11:20:00,62.7,62.74,62.53,62.56,59563.0,53.642,53.6762,53.4966,53.5222,59563.0
2018-12-11 11:25:00,62.56,62.61,62.39,62.5,34883.0,53.5222,53.565,53.3768,53.4709,34883.0
2018-12-11 11:30:00,62.49,62.51,62.33,62.41,26922.0,53.4624,53.4795,53.3255,53.3939,26922.0
2018-12-11 11:35:00,62.42,62.6,62.42,62.59,24581.0,53.4025,53.5565,53.4025,53.5479,24581.0
2018-12-11 11:40:00,62.59,62.59,62.41,62.49,20348.0,53.5479,53.5479,53.3939,53.4624,20348.0
2018-12-11 11:45:00,62.48,62.57,62.42,62.56,28658.0,53.4538,53.5308,53.4025,53.5222,28658.0
2018-12-11 11:50:00,62.57,62.65,62.44,62.52,31681.0,53.5308,53.5992,53.4196,53.488,31681.0
2018-12-11 11:55:00,62.53,62.55,62.43,62.44,25593.0,53.4966,53.5137,53.411,53.4196,25593.0
2018-12-11 12:00:00,62.41,62.41,62.18,62.21,23527.0,53.3939,53.3939,53.1971,53.2228,23527.0
2018-12-11 12:05:00,62.23,62.35,62.13,62.31,29822.0,53.2399,53.3426,53.1544,53.3084,29822.0
2018-12-11 12:10:00,62.29,62.3,62.17,62.21,15724.0,53.2912,53.2998,53.1886,53.2228,15724.0
2018-12-11 12:15:00,62.19,62.23,62.1,62.16,13360.0,53.2057,53.2399,53.1287,53.18,13360.0
2018-12-11 12:20:00,62.15,62.35,62.15,62.32,16239.0,53.1715,53.3426,53.1715,53.3169,16239.0
2018-12-11 12:25:00,62.31,62.36,62.15,62.15,14791.0,53.3084,53.3511,53.1715,53.1715,14791.0
2018-12-11 12:30:00,62.14,62.24,62.07,62.14,19134.0,53.1629,53.2485,53.103,53.1629,19134.0
2018-12-11 12:35:00,62.15,62.26,62.12,62.16,11428.0,53.1715,53.2656,53.1458,53.18,11428.0
2018-12-11 12:40:00,62.17,62.39,62.1,62.38,21594.0,53.1886,53.3768,53.1287,53.3682,21594.0
2018-12-11 12:45:00,62.37,62.37,62.27,62.3,15469.0,53.3597,53.3597,53.2741,53.2998,15469.0
2018-12-11 12:50:00,62.3,62.36,62.21,62.31,13113.0,53.2998,53.3511,53.2228,53.3084,13113.0
2018-12-11 12:55:00,62.31,62.34,62.19,62.22,13499.0,53.3084,53.334,53.2057,53.2314,13499.0
2018-12-11 13:00:00,62.23,62.28,62.12,62.22,18242.0,53.2399,53.2827,53.1458,53.2314,18242.0
2018-12-11 13:05:00,62.18,62.25,62.13,62.23,7791.0,53.1971,53.257,53.1544,53.2399,7791.0
2018-12-11 13:10:00,62.25,62.32,62.13,62.15,14498.0,53.257,53.3169,53.1544,53.1715,14498.0
2018-12-11 13:15:00,62.18,62.32,62.11,62.31,14155.0,53.1971,53.3169,53.1373,53.3084,14155.0
2018-12-11 13:20:00,62.3,62.4,62.24,62.26,17415.0,53.2998,53.3854,53.2485,53.2656,17415.0
2018-12-11 13:25:00,62.23,62.24,62.1,62.15,18145.0,53.2399,53.2485,53.1287,53.1715,18145.0
2018-12-11 13:30:00,62.14,62.17,62.1,62.11,13246.0,53.1629,53.1886,53.1287,53.1373,13246.0
2018-12-11 13:35:00,62.12,62.24,62.11,62.2,17683.0,53.1458,53.2485,53.1373,53.2142,17683.0
2018-12-11 13:40:00,62.21,62.21,61.91,61.93,23637.0,53.2228,53.2228,52.9661,52.9833,23637.0
2018-12-11 13:45:00,61.91,61.98,61.82,61.86,15669.0,52.9661,53.026,52.8891,52.9234,15669.0
2018-12-11 13:50:00,61.86,61.94,61.71,61.79,20247.0,52.9234,52.9918,52.795,52.8635,20247.0
2018-12-11 13:55:00,61.79,61.88,61.79,61.82,14981.0,52.8635,52.9405,52.8635,52.8891,14981.0
2018-12-11 14:00:00,61.82,61.94,61.72,61.89,12866.0,52.8891,52.9918,52.8036,52.949,12866.0
2018-12-11 14:05:00,61.88,61.93,61.82,61.83,15144.0,52.9405,52.9833,52.8891,52.8977,15144.0
2018-12-11 14:10:00,61.83,61.94,61.8,61.89,12951.0,52.8977,52.9918,52.872,52.949,12951.0
2018-12-11 14:15:00,61.89,62.09,61.81,62.05,27382.0,52.949,53.1201,52.8806,53.0859,27382.0
2018-12-11 14:20:00,62.02,62.16,62.01,62.11,24242.0,53.0603,53.18,53.0517,53.1373,24242.0
2018-12-11 14:25:00,62.12,62.42,62.11,62.4,25047.0,53.1458,53.4025,53.1373,53.3854,25047.0
2018-12-11 14:30:00,62.4,62.53,62.35,62.39,25942.0,53.3854,53.4966,53.3426,53.3768,25942.0
2018-12-11 14:35:00,62.39,62.46,62.33,62.46,21703.0,53.3768,53.4367,53.3255,53.4367,21703.0
2018-12-11 14:40:00,62.47,62.58,62.38,62.56,27913.0,53.4452,53.5394,53.3682,53.5222,27913.0
2018-12-11 14:45:00,62.48,62.7,62.43,62.44,42244.0,53.4538,53.642,53.411,53.4196,42244.0
2018-12-11 14:50:00,62.45,62.6,62.41,62.53,29793.0,53.4281,53.5565,53.3939,53.4966,29793.0
2018-12-11 14:55:00,62.55,62.57,62.38,62.56,27036.0,53.5137,53.5308,53.3682,53.5222,27036.0
2018-12-11 15:00:00,62.56,62.57,62.33,62.44,28627.0,53.5222,53.5308,53.3255,53.4196,28627.0
2018-12-11 15:05:00,62.44,62.59,62.35,62.57,27035.0,53.4196,53.5479,53.3426,53.5308,27035.0
2018-12-11 15:10:00,62.58,62.89,62.57,62.78,39049.0,53.5394,53.8046,53.5308,53.7105,39049.0
2018-12-11 15:15:00,62.77,62.79,62.61,62.69,17950.0,53.7019,53.719,53.565,53.6335,17950.0
2018-12-11 15:20:00,62.68,62.75,62.66,62.71,20897.0,53.6249,53.6848,53.6078,53.6506,20897.0
2018-12-11 15:25:00,62.72,62.74,62.62,62.62,45640.0,53.6591,53.6762,53.5736,53.5736,45640.0
2018-12-11 15:30:00,62.61,62.83,62.58,62.7,50874.0,53.565,53.7532,53.5394,53.642,50874.0
2018-12-11 15:35:00,62.69,62.71,62.51,62.57,69880.0,53.6335,53.6506,53.4795,53.5308,69880.0
2018-12-11 15:40:00,62.56,62.59,62.45,62.51,78186.0,53.5222,53.5479,53.4281,53.4795,78186.0
2018-12-11 15:45:00,62.51,62.53,62.38,62.4,87836.0,53.4795,53.4966,53.3682,53.3854,87836.0
2018-12-11 15:50:00,62.4,62.55,62.29,62.43,182080.0,53.3854,53.5137,53.2912,53.411,182080.0
2018-12-11 15:55:00,62.42,62.42,62.24,62.29,159871.0,53.4025,53.4025,53.2485,53.2912,159871.0
2018-12-12 09:30:00,60.67,61.56,60.57,60.99,529088.0,51.9053,52.6667,51.8197,52.1791,529088.0
2018-12-12 09:35:00,61.0,61.73,60.95,61.66,124892.0,52.1876,52.8121,52.1448,52.7523,124892.0
2018-12-12 09:40:00,61.66,61.84,61.56,61.72,108440.0,52.7523,52.9063,52.6667,52.8036,108440.0
2018-12-12 09:45:00,61.73,61.81,61.6,61.67,109739.0,52.8121,52.8806,52.7009,52.7608,109739.0
2018-12-12 09:50:00,61.68,61.75,61.35,61.41,73746.0,52.7694,52.8293,52.487,52.5384,73746.0
2018-12-12 09:55:00,61.41,61.62,61.3,61.58,106175.0,52.5384,52.718,52.4443,52.6838,106175.0
2018-12-12 10:00:00,61.58,61.6,61.25,61.43,79803.0,52.6838,52.7009,52.4015,52.5555,79803.0
2018-12-12 10:05:00,61.43,61.54,61.33,61.5,116099.0,52.5555,52.6496,52.4699,52.6154,116099.0
2018-12-12 10:10:00,61.5,61.77,61.42,61.68,68124.0,52.6154,52.8464,52.5469,52.7694,68124.0
2018-12-12 10:15:00,61.69,61.79,61.53,61.78,77362.0,52.7779,52.8635,52.641,52.8549,77362.0
2018-12-12 10:20:00,61.78,61.84,61.6,61.8,103453.0,52.8549,52.9063,52.7009,52.872,103453.0
2018-12-12 10:25:00,61.81,61.85,61.67,61.74,78263.0,52.8806,52.9148,52.7608,52.8207,78263.0
2018-12-12 10:30:00,61.75,61.82,61.67,61.8,70411.0,52.8293,52.8891,52.7608,52.872,70411.0
2018-12-12 10:35:00,61.8,61.81,61.38,61.38,75236.0,52.872,52.8806,52.5127,52.5127,75236.0
2018-12-12 10:40:00,61.35,61.53,61.32,61.48,74036.0,52.487,52.641,52.4614,52.5983,74036.0
2018-12-12 10:45:00,61.48,61.67,61.4,61.67,48666.0,52.5983,52.7608,52.5298,52.7608,48666.0
2018-12-12 10:50:00,61.68,61.88,61.65,61.69,177696.0,52.7694,52.9405,52.7437,52.7779,177696.0
2018-12-12 10:55:00,61.69,61.98,61.69,61.82,123263.0,52.7779,53.026,52.7779,52.8891,123263.0
2018-12-12 11:00:00,61.82,61.88,61.68,61.76,192969.0,52.8891,52.9405,52.7694,52.8378,192969.0
2018-12-12 11:05:00,61.77,61.8,61.67,61.68,57018.0,52.8464,52.872,52.7608,52.7694,57018.0
2018-12-12 11:10:00,61.67,61.68,61.54,61.66,79853.0,52.7608,52.7694,52.6496,52.7523,79853.0
2018-12-12 11:15:00,61.67,61.84,61.61,61.75,83203.0,52.7608,52.9063,52.7095,52.8293,83203.0
2018-12-12 11:20:00,61.75,61.85,61.69,61.83,38450.0,52.8293,52.9148,52.7779,52.8977,38450.0
2018-12-12 11:25:00,61.84,61.84,61.63,61.64,54643.0,52.9063,52.9063,52.7266,52.7351,54643.0
2018-12-12 11:30:00,61.65,61.73,61.51,61.51,51744.0,52.7437,52.8121,52.6239,52.6239,51744.0
2018-12-12 11:35:00,61.5,61.54,61.42,61.43,44913.0,52.6154,52.6496,52.5469,52.5555,44913.0
2018-12-12 11:40:00,61.43,61.58,61.42,61.58,52038.0,52.5555,52.6838,52.5469,52.6838,52038.0
2018-12-12 11:45:00,61.58,61.72,61.57,61.7,47994.0,52.6838,52.8036,52.6753,52.7865,47994.0
2018-12-12 11:50:00,61.69,61.69,61.51,61.52,55960.0,52.7779,52.7779,52.6239,52.6325,55960.0
2018-12-12 11:55:00,61.52,61.53,61.35,61.48,102907.0,52.6325,52.641,52.487,52.5983,102907.0
2018-12-12 12:00:00,61.48,61.72,61.48,61.69,71122.0,52.5983,52.8036,52.5983,52.7779,71122.0
2018-12-12 12:05:00,61.66,61.81,61.61,61.78,71882.0,52.7523,52.8806,52.7095,52.8549,71882.0
2018-12-12 12:10:00,61.79,61.81,61.61,61.67,87221.0,52.8635,52.8806,52.7095,52.7608,87221.0
2018-12-12 12:15:00,61.67,61.82,61.64,61.81,61701.0,52.7608,52.8891,52.7351,52.8806,61701.0
2018-12-12 12:20:00,61.81,61.86,61.62,61.7,86063.0,52.8806,52.9234,52.718,52.7865,86063.0
2018-12-12 12:25:00,61.7,61.83,61.69,61.8,45409.0,52.7865,52.8977,52.7779,52.872,45409.0
2018-12-12 12:30:00,61.8,61.82,61.61,61.72,127315.0,52.872,52.8891,52.7095,52.8036,127315.0
2018-12-12 12:35:00,61.74,61.78,61.58,61.59,131934.0,52.8207,52.8549,52.6838,52.6924,131934.0
2018-12-12 12:40:00,61.59,61.77,61.59,61.73,51023.0,52.6924,52.8464,52.6924,52.8121,51023.0
2018-12-12 12:45:00,61.75,61.75,61.56,61.63,70817.0,52.8293,52.8293,52.6667,52.7266,70817.0
2018-12-12 12:50:00,61.63,61.67,61.56,61.56,60748.0,52.7266,52.7608,52.6667,52.6667,60748.0
2018-12-12 12:55:00,61.57,61.77,61.56,61.73,38702.0,52.6753,52.8464,52.6667,52.8121,38702.0
2018-12-12 13:00:00,61.74,61.89,61.72,61.88,34019.0,52.8207,52.949,52.8036,52.9405,34019.0
2018-12-12 13:05:00,61.89,61.93,61.84,61.91,46046.0,52.949,52.9833,52.9063,52.9661,46046.0
2018-12-12 13:10:00,61.91,62.04,61.9,62.03,42275.0,52.9661,53.0774,52.9576,53.0688,42275.0
2018-12-12 13:15:00,62.02,62.07,61.94,61.95,35994.0,53.0603,53.103,52.9918,53.0004,35994.0
2018-12-12 13:20:00,61.94,62.01,61.9,61.93,52415.0,52.9918,53.0517,52.9576,52.9833,52415.0
2018-12-12 13:25:00,61.94,62.04,61.92,61.99,52530.0,52.9918,53.0774,52.9747,53.0346,52530.0
2018-12-12 13:30:00,62.0,62.09,61.87,62.09,68361.0,53.0431,53.1201,52.9319,53.1201,68361.0
2018-12-12 13:35:00,62.09,62.14,62.03,62.14,73931.0,53.1201,53.1629,53.0688,53.1629,73931.0
2018-12-12 13:40:00,62.14,62.14,61.94,61.99,50418.0,53.1629,53.1629,52.9918,53.0346,50418.0
2018-12-12 13:45:00,61.99,62.01,61.87,61.95,20433.0,53.0346,53.0517,52.9319,53.0004,20433.0
2018-12-12 13:50:00,61.96,61.98,61.89,61.91,39436.0,53.0089,53.026,52.949,52.9661,39436.0
2018-12-12 13:55:00,61.91,61.93,61.75,61.91,42035.0,52.9661,52.9833,52.8293,52.9661,42035.0
2018-12-12 14:00:00,61.92,61.95,61.82,61.82,35236.0,52.9747,53.0004,52.8891,52.8891,35236.0
2018-12-12 14:05:00,61.81,61.85,61.7,61.81,54630.0,52.8806,52.9148,52.7865,52.8806,54630.0
2018-12-12 14:10:00,61.81,61.81,61.64,61.74,36045.0,52.8806,52.8806,52.7351,52.8207,36045.0
2018-12-12 14:15:00,61.74,61.84,61.7,61.84,32943.0,52.8207,52.9063,52.7865,52.9063,32943.0
2018-12-12 14:20:00,61.84,61.86,61.62,61.69,99692.0,52.9063,52.9234,52.718,52.7779,99692.0
2018-12-12 14:25:00,61.69,61.77,61.42,61.53,40040.0,52.7779,52.8464,52.5469,52.641,40040.0
2018-12-12 14:30:00,61.53,61.58,61.32,61.47,73295.0,52.641,52.6838,52.4614,52.5897,73295.0
2018-12-12 14:35:00,61.47,61.56,61.43,61.55,41480.0,52.5897,52.6667,52.5555,52.6582,41480.0
2018-12-12 14:40:00,61.55,61.63,61.44,61.55,45761.0,52.6582,52.7266,52.564,52.6582,45761.0
2018-12-12 14:45:00,61.54,61.59,61.32,61.32,103103.0,52.6496,52.6924,52.4614,52.4614,103103.0
2018-12-12 14:50:00,61.32,61.44,61.23,61.42,51290.0,52.4614,52.564,52.3844,52.5469,51290.0
2018-12-12 14:55:00,61.43,61.55,61.38,61.5,54688.0,52.5555,52.6582,52.5127,52.6154,54688.0
2018-12-12 15:00:00,61.49,61.57,61.41,61.43,59101.0,52.6068,52.6753,52.5384,52.5555,59101.0
2018-12-12 15:05:00,61.43,61.6,61.4,61.55,48785.0,52.5555,52.7009,52.5298,52.6582,48785.0
2018-12-12 15:10:00,61.56,61.65,61.53,61.54,48147.0,52.6667,52.7437,52.641,52.6496,48147.0
2018-12-12 15:15:00,61.55,61.59,61.35,61.38,65228.0,52.6582,52.6924,52.487,52.5127,65228.0
2018-12-12 15:20:00,61.4,61.48,61.36,61.42,63921.0,52.5298,52.5983,52.4956,52.5469,63921.0
2018-12-12 15:25:00,61.43,61.5,61.26,61.27,71345.0,52.5555,52.6154,52.41,52.4186,71345.0
2018-12-12 15:30:00,61.27,61.39,61.26,61.32,78759.0,52.4186,52.5213,52.41,52.4614,78759.0
2018-12-12 15:35:00,61.32,61.39,61.19,61.39,122242.0,52.4614,52.5213,52.3502,52.5213,122242.0
2018-12-12 15:40:00,61.4,61.42,61.18,61.23,128551.0,52.5298,52.5469,52.3416,52.3844,128551.0
2018-12-12 15:45:00,61.23,61.3,61.16,61.22,130936.0,52.3844,52.4443,52.3245,52.3758,130936.0
2018-12-12 15:50:00,61.21,61.23,61.11,61.21,209909.0,52.3673,52.3844,52.2817,52.3673,209909.0
2018-12-12 15:55:00,61.2,61.21,61.03,61.09,338709.0,52.3587,52.3673,52.2133,52.2646,338709.0
2018-12-13 09:30:00,61.46,61.63,61.21,61.29,124487.0,52.5812,52.7266,52.3673,52.4357,124487.0
2018-12-13 09:35:00,61.3,61.51,61.09,61.39,65991.0,52.4443,52.6239,52.2646,52.5213,65991.0
2018-12-13 09:40:00,61.38,61.4,61.18,61.25,64832.0,52.5127,52.5298,52.3416,52.4015,64832.0
2018-12-13 09:45:00,61.25,61.5,61.22,61.39,29992.0,52.4015,52.6154,52.3758,52.5213,29992.0
2018-12-13 09:50:00,61.42,61.46,61.16,61.26,35490.0,52.5469,52.5812,52.3245,52.41,35490.0
2018-12-13 09:55:00,61.26,61.41,61.23,61.23,53343.0,52.41,52.5384,52.3844,52.3844,53343.0
2018-12-13 10:00:00,61.25,61.53,61.25,61.45,164431.0,52.4015,52.641,52.4015,52.5726,164431.0
2018-12-13 10:05:00,61.46,61.58,61.39,61.55,121759.0,52.5812,52.6838,52.5213,52.6582,121759.0
2018-12-13 10:10:00,61.55,61.67,61.54,61.57,106296.0,52.6582,52.7608,52.6496,52.6753,106296.0
2018-12-13 10:15:00,61.57,61.61,61.41,61.45,61978.0,52.6753,52.7095,52.5384,52.5726,61978.0
2018-12-13 10:20:00,61.44,61.47,61.32,61.39,59149.0,52.564,52.5897,52.4614,52.5213,59149.0
2018-12-13 10:25:00,61.4,61.47,61.22,61.29,62090.0,52.5298,52.5897,52.3758,52.4357,62090.0
2018-12-13 10:30:00,61.28,61.32,61.16,61.24,67041.0,52.4272,52.4614,52.3245,52.3929,67041.0
2018-12-13 10:35:00,61.23,61.41,61.17,61.21,82911.0,52.3844,52.5384,52.333,52.3673,82911.0
2018-12-13 10:40:00,61.2,61.24,61.02,61.1,70668.0,52.3587,52.3929,52.2047,52.2732,70668.0
2018-12-13 10:45:00,61.1,61.22,60.92,61.0,89521.0,52.2732,52.3758,52.1192,52.1876,89521.0
2018-12-13 10:50:00,61.0,61.01,60.78,61.0,98419.0,52.1876,52.1962,51.9994,52.1876,98419.0
2018-12-13 10:55:00,61.01,61.23,60.97,61.15,63636.0,52.1962,52.3844,52.1619,52.3159,63636.0
2018-12-13 11:00:00,61.17,61.2,61.0,61.12,61645.0,52.333,52.3587,52.1876,52.2903,61645.0
2018-12-13 11:05:00,61.13,61.27,61.07,61.18,56703.0,52.2988,52.4186,52.2475,52.3416,56703.0
2018-12-13 11:10:00,61.17,61.2,61.08,61.14,43423.0,52.333,52.3587,52.256,52.3074,43423.0
2018-12-13 11:15:00,61.12,61.19,60.99,61.05,87504.0,52.2903,52.3502,52.1791,52.2304,87504.0
2018-12-13 11:20:00,61.06,61.17,60.99,61.02,38005.0,52.2389,52.333,52.1791,52.2047,38005.0
2018-12-13 11:25:00,61.03,61.23,61.03,61.2,35520.0,52.2133,52.3844,52.2133,52.3587,35520.0
2018-12-13 11:30:00,61.19,61.31,61.11,61.31,34525.0,52.3502,52.4528,52.2817,52.4528,34525.0
2018-12-13 11:35:00,61.29,61.35,61.26,61.33,32603.0,52.4357,52.487,52.41,52.4699,32603.0
2018-12-13 11:40:00,61.31,61.6,61.25,61.6,56482.0,52.4528,52.7009,52.4015,52.7009,56482.0
2018-12-13 11:45:00,61.6,61.63,61.52,61.54,76670.0,52.7009,52.7266,52.6325,52.6496,76670.0
2018-12-13 11:50:00,61.53,61.55,61.44,61.45,48326.0,52.641,52.6582,52.564,52.5726,48326.0
2018-12-13 11:55:00,61.45,61.52,61.35,61.35,54249.0,52.5726,52.6325,52.487,52.487,54249.0
2018-12-13 12:00:00,61.35,61.4,61.19,61.26,52091.0,52.487,52.5298,52.3502,52.41,52091.0
2018-12-13 12:05:00,61.27,61.28,61.17,61.21,53792.0,52.4186,52.4272,52.333,52.3673,53792.0
2018-12-13 12:10:00,61.2,61.25,61.05,61.21,57878.0,52.3587,52.4015,52.2304,52.3673,57878.0
2018-12-13 12:15:00,61.21,61.31,61.12,61.26,25826.0,52.3673,52.4528,52.2903,52.41,25826.0
2018-12-13 12:20:00,61.28,61.33,61.24,61.27,65163.0,52.4272,52.4699,52.3929,52.4186,65163.0
2018-12-13 12:25:00,61.29,61.32,61.18,61.31,40796.0,52.4357,52.4614,52.3416,52.4528,40796.0
2018-12-13 12:30:00,61.29,61.39,61.28,61.34,40703.0,52.4357,52.5213,52.4272,52.4785,40703.0
2018-12-13 12:35:00,61.35,61.48,61.34,61.42,51002.0,52.487,52.5983,52.4785,52.5469,51002.0
2018-12-13 12:40:00,61.42,61.45,61.36,61.36,33083.0,52.5469,52.5726,52.4956,52.4956,33083.0
2018-12-13 12:45:00,61.35,61.41,61.3,61.34,34632.0,52.487,52.5384,52.4443,52.4785,34632.0
2018-12-13 12:50:00,61.33,61.38,61.25,61.28,31493.0,52.4699,52.5127,52.4015,52.4272,31493.0
2018-12-13 12:55:00,61.28,61.34,61.25,61.27,30361.0,52.4272,52.4785,52.4015,52.4186,30361.0
2018-12-13 13:00:00,61.26,61.3,61.1,61.11,26810.0,52.41,52.4443,52.2732,52.2817,26810.0
2018-12-13 13:05:00,61.11,61.11,60.85,61.02,67585.0,52.2817,52.2817,52.0593,52.2047,67585.0
2018-12-13 13:10:00,61.02,61.06,60.91,61.02,22295.0,52.2047,52.2389,52.1106,52.2047,22295.0
2018-12-13 13:15:00,61.02,61.14,60.99,60.99,28129.0,52.2047,52.3074,52.1791,52.1791,28129.0
2018-12-13 13:20:00,61.0,61.09,60.99,61.07,25869.0,52.1876,52.2646,52.1791,52.2475,25869.0
2018-12-13 13:25:00,61.07,61.09,60.9,61.08,38545.0,52.2475,52.2646,52.1021,52.256,38545.0
2018-12-13 13:30:00,61.09,61.27,61.09,61.14,26965.0,52.2646,52.4186,52.2646,52.3074,26965.0
2018-12-13 13:35:00,61.13,61.28,61.08,61.25,27319.0,52.2988,52.4272,52.256,52.4015,27319.0
2018-12-13 13:40:00,61.25,61.3,61.07,61.15,53347.0,52.4015,52.4443,52.2475,52.3159,53347.0
2018-12-13 13:45:00,61.15,61.15,60.97,60.98,38510.0,52.3159,52.3159,52.1619,52.1705,38510.0
2018-12-13 13:50:00,60.96,61.0,60.88,60.9,33623.0,52.1534,52.1876,52.0849,52.1021,33623.0
2018-12-13 13:55:00,60.89,60.93,60.8,60.87,31271.0,52.0935,52.1277,52.0165,52.0764,31271.0
2018-12-13 14:00:00,60.87,60.94,60.79,60.8,33011.0,52.0764,52.1363,52.0079,52.0165,33011.0
2018-12-13 14:05:00,60.79,60.82,60.62,60.63,50939.0,52.0079,52.0336,51.8625,51.8711,50939.0
2018-12-13 14:10:00,60.61,60.66,60.5,60.61,110478.0,51.8539,51.8967,51.7598,51.8539,110478.0
2018-12-13 14:15:00,60.63,60.7,60.54,60.57,80069.0,51.8711,51.9309,51.7941,51.8197,80069.0
2018-12-13 14:20:00,60.59,60.8,60.55,60.62,114673.0,51.8368,52.0165,51.8026,51.8625,114673.0
2018-12-13 14:25:00,60.61,60.64,60.51,60.61,108004.0,51.8539,51.8796,51.7684,51.8539,108004.0
2018-12-13 14:30:00,60.6,60.65,60.56,60.56,68315.0,51.8454,51.8882,51.8112,51.8112,68315.0
2018-12-13 14:35:00,60.55,60.62,60.52,60.6,55260.0,51.8026,51.8625,51.777,51.8454,55260.0
2018-12-13 14:40:00,60.6,60.64,60.56,60.57,55009.0,51.8454,51.8796,51.8112,51.8197,55009.0
2018-12-13 14:45:00,60.58,60.65,60.57,60.64,63507.0,51.8283,51.8882,51.8197,51.8796,63507.0
2018-12-13 14:50:00,60.64,60.76,60.63,60.67,90037.0,51.8796,51.9823,51.8711,51.9053,90037.0
2018-12-13 14:55:00,60.67,60.82,60.66,60.75,44787.0,51.9053,52.0336,51.8967,51.9737,44787.0
2018-12-13 15:00:00,60.75,60.79,60.69,60.77,57125.0,51.9737,52.0079,51.9224,51.9908,57125.0
2018-12-13 15:05:00,60.77,60.81,60.61,60.64,100118.0,51.9908,52.0251,51.8539,51.8796,100118.0
2018-12-13 15:10:00,60.63,60.77,60.59,60.74,51712.0,51.8711,51.9908,51.8368,51.9652,51712.0
2018-12-13 15:15:00,60.75,60.9,60.74,60.87,61624.0,51.9737,52.1021,51.9652,52.0764,61624.0
2018-12-13 15:20:00,60.87,60.89,60.72,60.78,109986.0,52.0764,52.0935,51.9481,51.9994,109986.0
2018-12-13 15:25:00,60.77,60.82,60.69,60.71,70295.0,51.9908,52.0336,51.9224,51.9395,70295.0
2018-12-13 15:30:00,60.71,60.81,60.65,60.71,132642.0,51.9395,52.0251,51.8882,51.9395,132642.0
2018-12-13 15:35:00,60.7,60.71,60.59,60.66,121642.0,51.9309,51.9395,51.8368,51.8967,121642.0
2018-12-13 15:40:00,60.65,60.88,60.65,60.84,128202.0,51.8882,52.0849,51.8882,52.0507,128202.0
2018-12-13 15:45:00,60.85,60.91,60.69,60.72,175406.0,52.0593,52.1106,51.9224,51.9481,175406.0
2018-12-13 15:50:00,60.72,60.74,60.64,60.72,334159.0,51.9481,51.9652,51.8796,51.9481,334159.0
2018-12-13 15:55:00,60.72,60.76,60.65,60.72,358631.0,51.9481,51.9823,51.8882,51.9481,358631.0
2018-12-14 09:30:00,60.13,60.58,60.03,60.46,79881.0,51.4433,51.8283,51.3577,51.7256,79881.0
2018-12-14 09:35:00,60.42,60.88,60.41,60.88,32365.0,51.6914,52.0849,51.6828,52.0849,32365.0
2018-12-14 09:40:00,60.89,60.92,60.69,60.89,32933.0,52.0935,52.1192,51.9224,52.0935,32933.0
2018-12-14 09:45:00,60.91,60.93,60.69,60.73,66109.0,52.1106,52.1277,51.9224,51.9566,66109.0
2018-12-14 09:50:00,60.71,60.73,60.63,60.73,41718.0,51.9395,51.9566,51.8711,51.9566,41718.0
2018-12-14 09:55:00,60.71,60.74,60.61,60.67,77691.0,51.9395,51.9652,51.8539,51.9053,77691.0
2018-12-14 10:00:00,60.65,60.74,60.6,60.71,45867.0,51.8882,51.9652,51.8454,51.9395,45867.0
2018-12-14 10:05:00,60.72,60.75,60.68,60.75,70201.0,51.9481,51.9737,51.9138,51.9737,70201.0
2018-12-14 10:10:00,60.75,60.77,60.63,60.69,61250.0,51.9737,51.9908,51.8711,51.9224,61250.0
2018-12-14 10:15:00,60.7,60.81,60.67,60.78,54675.0,51.9309,52.0251,51.9053,51.9994,54675.0
2018-12-14 10:20:00,60.78,60.79,60.64,60.65,82014.0,51.9994,52.0079,51.8796,51.8882,82014.0
2018-12-14 10:25:00,60.66,60.7,60.44,60.45,74536.0,51.8967,51.9309,51.7085,51.7171,74536.0
2018-12-14 10:30:00,60.44,60.44,60.14,60.22,104145.0,51.7085,51.7085,51.4518,51.5203,104145.0
2018-12-14 10:35:00,60.21,60.52,60.2,60.51,88575.0,51.5117,51.777,51.5032,51.7684,88575.0
2018-12-14 10:40:00,60.52,60.55,60.21,60.22,66245.0,51.777,51.8026,51.5117,51.5203,66245.0
2018-12-14 10:45:00,60.22,60.51,60.18,60.45,57247.0,51.5203,51.7684,51.4861,51.7171,57247.0
2018-12-14 10:50:00,60.45,60.5,60.35,60.37,58662.0,51.7171,51.7598,51.6315,51.6486,58662.0
2018-12-14 10:55:00,60.36,60.37,60.16,60.16,65030.0,51.6401,51.6486,51.469,51.469,65030.0
2018-12-14 11:00:00,60.15,60.26,60.13,60.2,87251.0,51.4604,51.5545,51.4433,51.5032,87251.0
2018-12-14 11:05:00,60.2,60.33,60.19,60.31,119607.0,51.5032,51.6144,51.4946,51.5973,119607.0
2018-12-14 11:10:00,60.31,60.43,60.26,60.41,41868.0,51.5973,51.7,51.5545,51.6828,41868.0
2018-12-14 11:15:00,60.4,60.59,60.38,60.55,54532.0,51.6743,51.8368,51.6572,51.8026,54532.0
2018-12-14 11:20:00,60.55,60.62,60.24,60.24,52271.0,51.8026,51.8625,51.5374,51.5374,52271.0
2018-12-14 11:25:00,60.24,60.41,60.2,60.34,56464.0,51.5374,51.6828,51.5032,51.623,56464.0
2018-12-14 11:30:00,60.34,60.42,60.23,60.38,88319.0,51.623,51.6914,51.5288,51.6572,88319.0
2018-12-14 11:35:00,60.39,60.44,60.28,60.38,53481.0,51.6657,51.7085,51.5716,51.6572,53481.0
2018-12-14 11:40:00,60.39,60.42,60.25,60.27,48212.0,51.6657,51.6914,51.546,51.5631,48212.0
2018-12-14 11:45:00,60.24,60.25,60.06,60.07,47917.0,51.5374,51.546,51.3834,51.392,47917.0
2018-12-14 11:50:00,60.06,60.1,59.96,60.09,61906.0,51.3834,51.4176,51.2979,51.4091,61906.0
2018-12-14 11:55:00,60.11,60.18,60.01,60.09,38338.0,51.4262,51.4861,51.3406,51.4091,38338.0
2018-12-14 12:00:00,60.1,60.19,60.03,60.06,45113.0,51.4176,51.4946,51.3577,51.3834,45113.0
2018-12-14 12:05:00,60.05,60.13,60.0,60.05,50715.0,51.3748,51.4433,51.3321,51.3748,50715.0
2018-12-14 12:10:00,60.05,60.13,60.01,60.03,47079.0,51.3748,51.4433,51.3406,51.3577,47079.0
2018-12-14 12:15:00,60.03,60.23,60.02,60.18,74772.0,51.3577,51.5288,51.3492,51.4861,74772.0
2018-12-14 12:20:00,60.19,60.44,60.16,60.37,40975.0,51.4946,51.7085,51.469,51.6486,40975.0
2018-12-14 12:25:00,60.36,60.38,60.22,60.34,47009.0,51.6401,51.6572,51.5203,51.623,47009.0
2018-12-14 12:30:00,60.33,60.46,60.33,60.42,83528.0,51.6144,51.7256,51.6144,51.6914,83528.0
2018-12-14 12:35:00,60.43,60.44,60.27,60.31,109892.0,51.7,51.7085,51.5631,51.5973,109892.0
2018-12-14 12:40:00,60.32,60.32,60.16,60.19,72549.0,51.6058,51.6058,51.469,51.4946,72549.0
2018-12-14 12:45:00,60.21,60.31,60.2,60.29,43140.0,51.5117,51.5973,51.5032,51.5802,43140.0
2018-12-14 12:50:00,60.3,60.37,60.26,60.35,46450.0,51.5887,51.6486,51.5545,51.6315,46450.0
2018-12-14 12:55:00,60.36,60.4,60.28,60.3,38062.0,51.6401,51.6743,51.5716,51.5887,38062.0
2018-12-14 13:00:00,60.3,60.34,60.22,60.27,80352.0,51.5887,51.623,51.5203,51.5631,80352.0
2018-12-14 13:05:00,60.27,60.44,60.27,60.43,41801.0,51.5631,51.7085,51.5631,51.7,41801.0
2018-12-14 13:10:00,60.43,60.49,60.38,60.48,70873.0,51.7,51.7513,51.6572,51.7427,70873.0
2018-12-14 13:15:00,60.49,60.53,60.46,60.47,37112.0,51.7513,51.7855,51.7256,51.7342,37112.0
2018-12-14 13:20:00,60.47,60.51,60.34,60.35,40431.0,51.7342,51.7684,51.623,51.6315,40431.0
2018-12-14 13:25:00,60.35,60.4,60.22,60.22,50964.0,51.6315,51.6743,51.5203,51.5203,50964.0
2018-12-14 13:30:00,60.23,60.33,60.18,60.2,42458.0,51.5288,51.6144,51.4861,51.5032,42458.0
2018-12-14 13:35:00,60.19,60.35,60.18,60.33,24199.0,51.4946,51.6315,51.4861,51.6144,24199.0
2018-12-14 13:40:00,60.33,60.37,60.27,60.28,39796.0,51.6144,51.6486,51.5631,51.5716,39796.0
2018-12-14 13:45:00,60.28,60.37,60.25,60.3,34008.0,51.5716,51.6486,51.546,51.5887,34008.0
2018-12-14 13:50:00,60.3,60.31,60.21,60.23,29148.0,51.5887,51.5973,51.5117,51.5288,29148.0
2018-12-14 13:55:00,60.23,60.27,60.15,60.23,49392.0,51.5288,51.5631,51.4604,51.5288,49392.0
2018-12-14 14:00:00,60.22,60.31,60.13,60.22,59409.0,51.5203,51.5973,51.4433,51.5203,59409.0
2018-12-14 14:05:00,60.21,60.31,60.21,60.29,35957.0,51.5117,51.5973,51.5117,51.5802,35957.0
2018-12-14 14:10:00,60.29,60.35,60.23,60.35,31378.0,51.5802,51.6315,51.5288,51.6315,31378.0
2018-12-14 14:15:00,60.35,60.39,60.28,60.35,47950.0,51.6315,51.6657,51.5716,51.6315,47950.0
2018-12-14 14:20:00,60.36,60.56,60.35,60.55,38894.0,51.6401,51.8112,51.6315,51.8026,38894.0
2018-12-14 14:25:00,60.56,60.57,60.39,60.53,38312.0,51.8112,51.8197,51.6657,51.7855,38312.0
2018-12-14 14:30:00,60.54,60.54,60.4,60.43,32788.0,51.7941,51.7941,51.6743,51.7,32788.0
2018-12-14 14:35:00,60.42,60.45,60.31,60.33,41128.0,51.6914,51.7171,51.5973,51.6144,41128.0
2018-12-14 14:40:00,60.33,60.41,60.19,60.2,49221.0,51.6144,51.6828,51.4946,51.5032,49221.0
2018-12-14 14:45:00,60.2,60.27,60.19,60.21,34575.0,51.5032,51.5631,51.4946,51.5117,34575.0
2018-12-14 14:50:00,60.21,60.29,60.09,60.16,47507.0,51.5117,51.5802,51.4091,51.469,47507.0
2018-12-14 14:55:00,60.16,60.37,60.11,60.36,67125.0,51.469,51.6486,51.4262,51.6401,67125.0
2018-12-14 15:00:00,60.35,60.45,60.3,60.37,66024.0,51.6315,51.7171,51.5887,51.6486,66024.0
2018-12-14 15:05:00,60.37,60.55,60.34,60.46,80749.0,51.6486,51.8026,51.623,51.7256,80749.0
2018-12-14 15:10:00,60.46,60.74,60.39,60.62,111339.0,51.7256,51.9652,51.6657,51.8625,111339.0
2018-12-14 15:15:00,60.62,60.69,60.56,60.69,76897.0,51.8625,51.9224,51.8112,51.9224,76897.0
2018-12-14 15:20:00,60.69,60.72,60.54,60.66,98591.0,51.9224,51.9481,51.7941,51.8967,98591.0
2018-12-14 15:25:00,60.67,60.69,60.48,60.48,77030.0,51.9053,51.9224,51.7427,51.7427,77030.0
2018-12-14 15:30:00,60.48,60.51,60.39,60.46,129822.0,51.7427,51.7684,51.6657,51.7256,129822.0
2018-12-14 15:35:00,60.45,60.48,60.4,60.41,83750.0,51.7171,51.7427,51.6743,51.6828,83750.0
2018-12-14 15:40:00,60.41,60.48,60.38,60.44,117444.0,51.6828,51.7427,51.6572,51.7085,117444.0
2018-12-14 15:45:00,60.44,60.45,60.26,60.38,205351.0,51.7085,51.7171,51.5545,51.6572,205351.0
2018-12-14 15:50:00,60.37,60.45,60.33,60.41,178918.0,51.6486,51.7171,51.6144,51.6828,178918.0
2018-12-14 15:55:00,60.41,60.58,60.39,60.45,428605.0,51.6828,51.8283,51.6657,51.7171,428605.0
2018-12-17 09:30:00,60.1,60.21,59.75,59.99,103669.0,51.4176,51.5117,51.1182,51.3235,103669.0
2018-12-17 09:35:00,59.98,60.02,59.86,59.92,78912.0,51.315,51.3492,51.2123,51.2636,78912.0
2018-12-17 09:40:00,59.96,60.05,59.72,59.74,46517.0,51.2979,51.3748,51.0925,51.1096,46517.0
2018-12-17 09:45:00,59.75,59.84,59.55,59.69,36136.0,51.1182,51.1952,50.9471,51.0669,36136.0
2018-12-17 09:50:00,59.66,59.73,59.54,59.64,23875.0,51.0412,51.1011,50.9385,51.0241,23875.0
2018-12-17 09:55:00,59.65,59.79,59.6,59.77,41505.0,51.0326,51.1524,50.9899,51.1353,41505.0
2018-12-17 10:00:00,59.77,59.82,59.61,59.67,55739.0,51.1353,51.1781,50.9984,51.0497,55739.0
2018-12-17 10:05:00,59.66,59.66,59.4,59.46,54868.0,51.0412,51.0412,50.8188,50.8701,54868.0
2018-12-17 10:10:00,59.45,59.7,59.42,59.7,57391.0,50.8615,51.0754,50.8359,51.0754,57391.0
2018-12-17 10:15:00,59.71,59.81,59.61,59.74,35116.0,51.084,51.1695,50.9984,51.1096,35116.0
2018-12-17 10:20:00,59.73,59.76,59.56,59.56,47530.0,51.1011,51.1267,50.9556,50.9556,47530.0
2018-12-17 10:25:00,59.57,59.76,59.56,59.65,35499.0,50.9642,51.1267,50.9556,51.0326,35499.0
2018-12-17 10:30:00,59.65,59.7,59.43,59.48,104443.0,51.0326,51.0754,50.8444,50.8872,104443.0
2018-12-17 10:35:00,59.46,59.48,59.35,59.4,36746.0,50.8701,50.8872,50.776,50.8188,36746.0
2018-12-17 10:40:00,59.41,59.74,59.39,59.64,43060.0,50.8273,51.1096,50.8102,51.0241,43060.0
2018-12-17 10:45:00,59.64,59.67,59.5,59.65,28177.0,51.0241,51.0497,50.9043,51.0326,28177.0
2018-12-17 10:50:00,59.65,59.7,59.5,59.55,37025.0,51.0326,51.0754,50.9043,50.9471,37025.0
2018-12-17 10:55:00,59.54,59.69,59.46,59.58,51887.0,50.9385,51.0669,50.8701,50.9727,51887.0
2018-12-17 11:00:00,59.6,59.7,59.58,59.61,60272.0,50.9899,51.0754,50.9727,50.9984,60272.0
2018-12-17 11:05:00,59.61,59.82,59.6,59.8,59490.0,50.9984,51.1781,50.9899,51.161,59490.0
2018-12-17 11:10:00,59.8,59.83,59.7,59.78,45029.0,51.161,51.1866,51.0754,51.1439,45029.0
2018-12-17 11:15:00,59.78,59.88,59.72,59.76,42768.0,51.1439,51.2294,51.0925,51.1267,42768.0
2018-12-17 11:20:00,59.77,59.9,59.71,59.82,52804.0,51.1353,51.2465,51.084,51.1781,52804.0
2018-12-17 11:25:00,59.82,59.92,59.78,59.82,44117.0,51.1781,51.2636,51.1439,51.1781,44117.0
2018-12-17 11:30:00,59.83,59.85,59.69,59.75,37745.0,51.1866,51.2037,51.0669,51.1182,37745.0
2018-12-17 11:35:00,59.75,59.9,59.69,59.88,57796.0,51.1182,51.2465,51.0669,51.2294,57796.0
2018-12-17 11:40:00,59.88,59.91,59.76,59.79,135605.0,51.2294,51.2551,51.1267,51.1524,135605.0
2018-12-17 11:45:00,59.82,59.94,59.73,59.94,56353.0,51.1781,51.2807,51.1011,51.2807,56353.0
2018-12-17 11:50:00,59.96,60.04,59.86,59.93,44750.0,51.2979,51.3663,51.2123,51.2722,44750.0
2018-12-17 11:55:00,59.94,60.02,59.93,59.97,55633.0,51.2807,51.3492,51.2722,51.3064,55633.0
2018-12-17 12:00:00,59.97,60.09,59.94,60.02,25622.0,51.3064,51.4091,51.2807,51.3492,25622.0
2018-12-17 12:05:00,60.03,60.09,60.02,60.02,26786.0,51.3577,51.4091,51.3492,51.3492,26786.0
2018-12-17 12:10:00,60.02,60.02,59.92,59.97,58534.0,51.3492,51.3492,51.2636,51.3064,58534.0
2018-12-17 12:15:00,59.98,60.14,59.96,60.12,39275.0,51.315,51.4518,51.2979,51.4347,39275.0
2018-12-17 12:20:00,60.13,60.2,60.1,60.12,29320.0,51.4433,51.5032,51.4176,51.4347,29320.0
2018-12-17 12:25:00,60.11,60.13,59.97,60.01,26979.0,51.4262,51.4433,51.3064,51.3406,26979.0
2018-12-17 12:30:00,60.0,60.0,59.78,59.78,36943.0,51.3321,51.3321,51.1439,51.1439,36943.0
2018-12-17 12:35:00,59.79,59.9,59.79,59.87,27894.0,51.1524,51.2465,51.1524,51.2209,27894.0
2018-12-17 12:40:00,59.88,59.9,59.66,59.72,23513.0,51.2294,51.2465,51.0412,51.0925,23513.0
2018-12-17 12:45:00,59.71,59.87,59.69,59.85,36885.0,51.084,51.2209,51.0669,51.2037,36885.0
2018-12-17 12:50:00,59.82,59.89,59.62,59.62,66577.0,51.1781,51.238,51.007,51.007,66577.0
2018-12-17 12:55:00,59.63,59.64,59.51,59.51,33436.0,51.0155,51.0241,50.9129,50.9129,33436.0
2018-12-17 13:00:00,59.51,59.55,59.47,59.49,51455.0,50.9129,50.9471,50.8786,50.8957,51455.0
2018-12-17 13:05:00,59.48,59.56,59.48,59.49,40398.0,50.8872,50.9556,50.8872,50.8957,40398.0
2018-12-17 13:10:00,59.49,59.54,59.46,59.52,23213.0,50.8957,50.9385,50.8701,50.9214,23213.0
2018-12-17 13:15:00,59.52,59.52,59.4,59.4,9601.0,50.9214,50.9214,50.8188,50.8188,9601.0
2018-12-17 13:20:00,59.39,59.43,59.21,59.38,32047.0,50.8102,50.8444,50.6562,50.8016,32047.0
2018-12-17 13:25:00,59.39,59.42,59.26,59.26,28099.0,50.8102,50.8359,50.699,50.699,28099.0
2018-12-17 13:30:00,59.26,59.37,59.1,59.11,30353.0,50.699,50.7931,50.5621,50.5706,30353.0
2018-12-17 13:35:00,59.12,59.18,59.0,59.08,43415.0,50.5792,50.6305,50.4765,50.545,43415.0
2018-12-17 13:40:00,59.08,59.27,59.08,59.13,46298.0,50.545,50.7075,50.545,50.5878,46298.0
2018-12-17 13:45:00,59.11,59.15,59.01,59.1,27229.0,50.5706,50.6049,50.4851,50.5621,27229.0
2018-12-17 13:50:00,59.11,59.17,59.05,59.16,22352.0,50.5706,50.622,50.5193,50.6134,22352.0
2018-12-17 13:55:00,59.16,59.21,59.04,59.04,27910.0,50.6134,50.6562,50.5108,50.5108,27910.0
2018-12-17 14:00:00,59.02,59.07,58.86,58.88,32909.0,50.4936,50.5364,50.3568,50.3739,32909.0
2018-12-17 14:05:00,58.87,59.02,58.87,58.95,35243.0,50.3653,50.4936,50.3653,50.4338,35243.0
2018-12-17 14:10:00,58.95,59.05,58.89,59.05,60943.0,50.4338,50.5193,50.3824,50.5193,60943.0
2018-12-17 14:15:00,59.03,59.23,58.99,59.2,54329.0,50.5022,50.6733,50.468,50.6476,54329.0
2018-12-17 14:20:00,59.17,59.34,59.11,59.14,50646.0,50.622,50.7674,50.5706,50.5963,50646.0
2018-12-17 14:25:00,59.15,59.18,59.05,59.14,43535.0,50.6049,50.6305,50.5193,50.5963,43535.0
2018-12-17 14:30:00,59.15,59.31,59.12,59.19,42580.0,50.6049,50.7418,50.5792,50.6391,42580.0
2018-12-17 14:35:00,59.17,59.18,59.04,59.12,47941.0,50.622,50.6305,50.5108,50.5792,47941.0
2018-12-17 14:40:00,59.13,59.3,59.12,59.23,59138.0,50.5878,50.7332,50.5792,50.6733,59138.0
2018-12-17 14:45:00,59.22,59.29,59.15,59.17,40215.0,50.6648,50.7246,50.6049,50.622,40215.0
2018-12-17 14:50:00,59.17,59.17,58.94,58.96,40980.0,50.622,50.622,50.4252,50.4423,40980.0
2018-12-17 14:55:00,58.94,58.99,58.82,58.96,56930.0,50.4252,50.468,50.3225,50.4423,56930.0
2018-12-17 15:00:00,58.95,58.99,58.89,58.91,26253.0,50.4338,50.468,50.3824,50.3995,26253.0
2018-12-17 15:05:00,58.93,59.03,58.82,58.83,41921.0,50.4167,50.5022,50.3225,50.3311,41921.0
2018-12-17 15:10:00,58.83,59.09,58.82,58.98,45690.0,50.3311,50.5535,50.3225,50.4594,45690.0
2018-12-17 15:15:00,58.98,59.0,58.85,58.91,50423.0,50.4594,50.4765,50.3482,50.3995,50423.0
2018-12-17 15:20:00,58.9,58.93,58.75,58.81,49804.0,50.391,50.4167,50.2627,50.314,49804.0
2018-12-17 15:25:00,58.81,58.89,58.75,58.88,60348.0,50.314,50.3824,50.2627,50.3739,60348.0
2018-12-17 15:30:00,58.88,58.89,58.71,58.76,94888.0,50.3739,50.3824,50.2284,50.2712,94888.0
2018-12-17 15:35:00,58.75,58.75,58.59,58.62,80273.0,50.2627,50.2627,50.1258,50.1514,80273.0
2018-12-17 15:40:00,58.62,58.62,58.48,58.54,97792.0,50.1514,50.1514,50.0317,50.083,97792.0
2018-12-17 15:45:00,58.52,58.59,58.27,58.41,204847.0,50.0659,50.1258,49.852,49.9718,204847.0
2018-12-17 15:50:00,58.41,58.57,58.39,58.56,213246.0,49.9718,50.1087,49.9547,50.1001,213246.0
2018-12-17 15:55:00,58.56,58.8,58.53,58.7,367853.0,50.1001,50.3054,50.0744,50.2199,367853.0
2018-12-18 09:30:00,59.2,59.8,59.15,59.6,106613.0,50.6476,51.161,50.6049,50.9899,106613.0
2018-12-18 09:35:00,59.66,59.79,59.61,59.75,46898.0,51.0412,51.1524,50.9984,51.1182,46898.0
2018-12-18 09:40:00,59.76,59.83,59.56,59.67,40413.0,51.1267,51.1866,50.9556,51.0497,40413.0
2018-12-18 09:45:00,59.69,59.84,59.66,59.74,82834.0,51.0669,51.1952,51.0412,51.1096,82834.0
2018-12-18 09:50:00,59.76,59.97,59.72,59.9,158986.0,51.1267,51.3064,51.0925,51.2465,158986.0
2018-12-18 09:55:00,59.9,59.95,59.77,59.9,33396.0,51.2465,51.2893,51.1353,51.2465,33396.0
2018-12-18 10:00:00,59.91,59.92,59.71,59.78,53370.0,51.2551,51.2636,51.084,51.1439,53370.0
2018-12-18 10:05:00,59.78,59.81,59.61,59.64,58698.0,51.1439,51.1695,50.9984,51.0241,58698.0
2018-12-18 10:10:00,59.64,59.65,59.46,59.51,44273.0,51.0241,51.0326,50.8701,50.9129,44273.0
2018-12-18 10:15:00,59.52,59.64,59.52,59.62,82893.0,50.9214,51.0241,50.9214,51.007,82893.0
2018-12-18 10:20:00,59.61,59.64,59.36,59.46,66039.0,50.9984,51.0241,50.7845,50.8701,66039.0
2018-12-18 10:25:00,59.45,59.68,59.4,59.61,35523.0,50.8615,51.0583,50.8188,50.9984,35523.0
2018-12-18 10:30:00,59.59,59.73,59.52,59.52,43311.0,50.9813,51.1011,50.9214,50.9214,43311.0
2018-12-18 10:35:00,59.52,59.54,59.36,59.52,42195.0,50.9214,50.9385,50.7845,50.9214,42195.0
2018-12-18 10:40:00,59.52,59.52,59.23,59.29,24271.0,50.9214,50.9214,50.6733,50.7246,24271.0
2018-12-18 10:45:00,59.26,59.33,59.21,59.31,26743.0,50.699,50.7589,50.6562,50.7418,26743.0
2018-12-18 10:50:00,59.32,59.38,59.28,59.37,25098.0,50.7503,50.8016,50.7161,50.7931,25098.0
2018-12-18 10:55:00,59.38,59.44,59.33,59.33,30780.0,50.8016,50.853,50.7589,50.7589,30780.0
2018-12-18 11:00:00,59.34,59.43,59.26,59.31,38305.0,50.7674,50.8444,50.699,50.7418,38305.0
2018-12-18 11:05:00,59.3,59.33,59.12,59.15,39629.0,50.7332,50.7589,50.5792,50.6049,39629.0
2018-12-18 11:10:00,59.15,59.19,59.03,59.05,41790.0,50.6049,50.6391,50.5022,50.5193,41790.0
2018-12-18 11:15:00,59.05,59.06,58.91,59.01,83749.0,50.5193,50.5279,50.3995,50.4851,83749.0
2018-12-18 11:20:00,59.01,59.09,58.97,59.02,35389.0,50.4851,50.5535,50.4509,50.4936,35389.0
2018-12-18 11:25:00,59.02,59.05,58.91,59.04,39525.0,50.4936,50.5193,50.3995,50.5108,39525.0
2018-12-18 11:30:00,59.05,59.25,59.05,59.21,25348.0,50.5193,50.6904,50.5193,50.6562,25348.0
2018-12-18 11:35:00,59.22,59.38,59.22,59.32,32384.0,50.6648,50.8016,50.6648,50.7503,32384.0
2018-12-18 11:40:00,59.32,59.34,59.13,59.14,35573.0,50.7503,50.7674,50.5878,50.5963,35573.0
2018-12-18 11:45:00,59.15,59.33,59.12,59.31,44267.0,50.6049,50.7589,50.5792,50.7418,44267.0
2018-12-18 11:50:00,59.3,59.35,59.21,59.27,33751.0,50.7332,50.776,50.6562,50.7075,33751.0
2018-12-18 11:55:00,59.27,59.36,59.2,59.3,37772.0,50.7075,50.7845,50.6476,50.7332,37772.0
2018-12-18 12:00:00,59.29,59.36,59.26,59.31,26981.0,50.7246,50.7845,50.699,50.7418,26981.0
2018-12-18 12:05:00,59.32,59.54,59.32,59.54,33550.0,50.7503,50.9385,50.7503,50.9385,33550.0
2018-12-18 12:10:00,59.54,59.58,59.46,59.47,34151.0,50.9385,50.9727,50.8701,50.8786,34151.0
2018-12-18 12:15:00,59.47,59.59,59.47,59.54,43039.0,50.8786,50.9813,50.8786,50.9385,43039.0
2018-12-18 12:20:00,59.54,59.58,59.47,59.5,39634.0,50.9385,50.9727,50.8786,50.9043,39634.0
2018-12-18 12:25:00,59.5,59.51,59.46,59.48,25508.0,50.9043,50.9129,50.8701,50.8872,25508.0
2018-12-18 12:30:00,59.5,59.58,59.43,59.45,47396.0,50.9043,50.9727,50.8444,50.8615,47396.0
2018-12-18 12:35:00,59.46,59.55,59.45,59.49,32517.0,50.8701,50.9471,50.8615,50.8957,32517.0
2018-12-18 12:40:00,59.5,59.53,59.36,59.37,37928.0,50.9043,50.93,50.7845,50.7931,37928.0
2018-12-18 12:45:00,59.37,59.47,59.27,59.38,54278.0,50.7931,50.8786,50.7075,50.8016,54278.0
2018-12-18 12:50:00,59.38,59.47,59.32,59.47,20657.0,50.8016,50.8786,50.7503,50.8786,20657.0
2018-12-18 12:55:00,59.48,59.52,59.42,59.44,22320.0,50.8872,50.9214,50.8359,50.853,22320.0
2018-12-18 13:00:00,59.44,59.45,59.32,59.34,28186.0,50.853,50.8615,50.7503,50.7674,28186.0
2018-12-18 13:05:00,59.35,59.36,59.22,59.25,21570.0,50.776,50.7845,50.6648,50.6904,21570.0
2018-12-18 13:10:00,59.26,59.33,59.25,59.3,16788.0,50.699,50.7589,50.6904,50.7332,16788.0
2018-12-18 13:15:00,59.3,59.31,59.26,59.27,16418.0,50.7332,50.7418,50.699,50.7075,16418.0
2018-12-18 13:20:00,59.26,59.33,59.24,59.3,29370.0,50.699,50.7589,50.6819,50.7332,29370.0
2018-12-18 13:25:00,59.31,59.33,59.22,59.26,33604.0,50.7418,50.7589,50.6648,50.699,33604.0
2018-12-18 13:30:00,59.26,59.29,59.16,59.22,25538.0,50.699,50.7246,50.6134,50.6648,25538.0
2018-12-18 13:35:00,59.22,59.25,59.17,59.2,22553.0,50.6648,50.6904,50.622,50.6476,22553.0
2018-12-18 13:40:00,59.19,59.25,59.16,59.2,41706.0,50.6391,50.6904,50.6134,50.6476,41706.0
2018-12-18 13:45:00,59.19,59.24,59.16,59.23,20509.0,50.6391,50.6819,50.6134,50.6733,20509.0
2018-12-18 13:50:00,59.23,59.23,59.03,59.04,25437.0,50.6733,50.6733,50.5022,50.5108,25437.0
2018-12-18 13:55:00,59.03,59.04,58.92,58.99,23293.0,50.5022,50.5108,50.4081,50.468,23293.0
2018-12-18 14:00:00,58.99,59.07,58.99,59.04,31765.0,50.468,50.5364,50.468,50.5108,31765.0
2018-12-18 14:05:00,59.04,59.09,58.94,59.09,39373.0,50.5108,50.5535,50.4252,50.5535,39373.0
2018-12-18 14:10:00,59.09,59.11,59.01,59.03,34779.0,50.5535,50.5706,50.4851,50.5022,34779.0
2018-12-18 14:15:00,59.01,59.04,58.9,58.96,40464.0,50.4851,50.5108,50.391,50.4423,40464.0
2018-12-18 14:20:00,58.97,59.0,58.84,58.85,48459.0,50.4509,50.4765,50.3397,50.3482,48459.0
2018-12-18 14:25:00,58.85,58.88,58.78,58.8,64707.0,50.3482,50.3739,50.2883,50.3054,64707.0
2018-12-18 14:30:00,58.8,58.8,58.5,58.51,120657.0,50.3054,50.3054,50.0488,50.0573,120657.0
2018-12-18 14:35:00,58.51,58.64,58.46,58.61,90004.0,50.0573,50.1685,50.0145,50.1429,90004.0
2018-12-18 14:40:00,58.62,58.68,58.27,58.35,69152.0,50.1514,50.2028,49.852,49.9204,69152.0
2018-12-18 14:45:00,58.33,58.41,58.26,58.4,75427.0,49.9033,49.9718,49.8434,49.9632,75427.0
2018-12-18 14:50:00,58.41,58.42,58.32,58.37,50034.0,49.9718,49.9803,49.8948,49.9376,50034.0
2018-12-18 14:55:00,58.38,58.4,58.17,58.17,49478.0,49.9461,49.9632,49.7664,49.7664,49478.0
2018-12-18 15:00:00,58.18,58.36,58.13,58.25,69432.0,49.775,49.929,49.7322,49.8349,69432.0
2018-12-18 15:05:00,58.26,58.41,58.14,58.25,34950.0,49.8434,49.9718,49.7408,49.8349,34950.0
2018-12-18 15:10:00,58.21,58.44,58.2,58.29,43194.0,49.8007,49.9974,49.7921,49.8691,43194.0
2018-12-18 15:15:00,58.3,58.39,58.2,58.32,67530.0,49.8777,49.9547,49.7921,49.8948,67530.0
2018-12-18 15:20:00,58.32,58.36,58.25,58.3,44821.0,49.8948,49.929,49.8349,49.8777,44821.0
2018-12-18 15:25:00,58.31,58.31,58.18,58.3,52155.0,49.8862,49.8862,49.775,49.8777,52155.0
2018-12-18 15:30:00,58.31,58.48,58.3,58.42,55941.0,49.8862,50.0317,49.8777,49.9803,55941.0
2018-12-18 15:35:00,58.41,58.46,58.19,58.22,149972.0,49.9718,50.0145,49.7836,49.8092,149972.0
2018-12-18 15:40:00,58.22,58.4,58.16,58.38,151727.0,49.8092,49.9632,49.7579,49.9461,151727.0
2018-12-18 15:45:00,58.38,58.74,58.36,58.72,127451.0,49.9461,50.2541,49.929,50.237,127451.0
2018-12-18 15:50:00,58.72,58.73,58.59,58.62,142098.0,50.237,50.2455,50.1258,50.1514,142098.0
2018-12-18 15:55:00,58.62,58.63,58.46,58.49,374792.0,50.1514,50.16,50.0145,50.0402,374792.0
2018-12-19 09:30:00,58.49,58.79,58.39,58.73,61764.0,50.0402,50.2969,49.9547,50.2455,61764.0
2018-12-19 09:35:00,58.74,58.79,58.61,58.61,30429.0,50.2541,50.2969,50.1429,50.1429,30429.0
2018-12-19 09:40:00,58.63,58.75,58.6,58.72,35614.0,50.16,50.2627,50.1343,50.237,35614.0
2018-12-19 09:45:00,58.72,58.77,58.54,58.64,33396.0,50.237,50.2798,50.083,50.1685,33396.0
2018-12-19 09:50:00,58.64,58.71,58.46,58.69,22672.0,50.1685,50.2284,50.0145,50.2113,22672.0
2018-12-19 09:55:00,58.72,58.95,58.7,58.79,49367.0,50.237,50.4338,50.2199,50.2969,49367.0
2018-12-19 10:00:00,58.8,59.13,58.78,59.08,34323.0,50.3054,50.5878,50.2883,50.545,34323.0
2018-12-19 10:05:00,59.08,59.09,58.98,59.07,48525.0,50.545,50.5535,50.4594,50.5364,48525.0
2018-12-19 10:10:00,59.06,59.13,58.97,59.08,36211.0,50.5279,50.5878,50.4509,50.545,36211.0
2018-12-19 10:15:00,59.06,59.09,58.98,59.08,28494.0,50.5279,50.5535,50.4594,50.545,28494.0
2018-12-19 10:20:00,59.08,59.09,58.99,59.09,27723.0,50.545,50.5535,50.468,50.5535,27723.0
2018-12-19 10:25:00,59.09,59.14,58.94,59.0,26868.0,50.5535,50.5963,50.4252,50.4765,26868.0
2018-12-19 10:30:00,59.07,59.14,59.04,59.1,18768.0,50.5364,50.5963,50.5108,50.5621,18768.0
2018-12-19 10:35:00,59.1,59.15,58.98,59.07,25306.0,50.5621,50.6049,50.4594,50.5364,25306.0
2018-12-19 10:40:00,59.07,59.16,59.05,59.09,21176.0,50.5364,50.6134,50.5193,50.5535,21176.0
2018-12-19 10:45:00,59.11,59.11,59.05,59.07,22841.0,50.5706,50.5706,50.5193,50.5364,22841.0
2018-12-19 10:50:00,59.08,59.25,59.08,59.24,96233.0,50.545,50.6904,50.545,50.6819,96233.0
2018-12-19 10:55:00,59.23,59.3,59.18,59.3,24460.0,50.6733,50.7332,50.6305,50.7332,24460.0
2018-12-19 11:00:00,59.3,59.32,59.21,59.26,48793.0,50.7332,50.7503,50.6562,50.699,48793.0
2018-12-19 11:05:00,59.27,59.3,59.16,59.2,45532.0,50.7075,50.7332,50.6134,50.6476,45532.0
2018-12-19 11:10:00,59.2,59.22,59.12,59.12,42012.0,50.6476,50.6648,50.5792,50.5792,42012.0
2018-12-19 11:15:00,59.12,59.18,59.0,59.09,61669.0,50.5792,50.6305,50.4765,50.5535,61669.0
2018-12-19 11:20:00,59.09,59.22,59.07,59.2,28752.0,50.5535,50.6648,50.5364,50.6476,28752.0
2018-12-19 11:25:00,59.21,59.24,59.16,59.21,33302.0,50.6562,50.6819,50.6134,50.6562,33302.0
2018-12-19 11:30:00,59.2,59.2,59.08,59.13,20794.0,50.6476,50.6476,50.545,50.5878,20794.0
2018-12-19 11:35:00,59.13,59.23,59.13,59.22,18882.0,50.5878,50.6733,50.5878,50.6648,18882.0
2018-12-19 11:40:00,59.21,59.23,59.16,59.17,21510.0,50.6562,50.6733,50.6134,50.622,21510.0
2018-12-19 11:45:00,59.18,59.23,59.15,59.22,20199.0,50.6305,50.6733,50.6049,50.6648,20199.0
2018-12-19 11:50:00,59.22,59.31,59.21,59.24,19539.0,50.6648,50.7418,50.6562,50.6819,19539.0
2018-12-19 11:55:00,59.24,59.33,59.17,59.31,22839.0,50.6819,50.7589,50.622,50.7418,22839.0
2018-12-19 12:00:00,59.32,59.38,59.29,59.31,30242.0,50.7503,50.8016,50.7246,50.7418,30242.0
2018-12-19 12:05:00,59.3,59.51,59.3,59.49,41181.0,50.7332,50.9129,50.7332,50.8957,41181.0
2018-12-19 12:10:00,59.48,59.51,59.41,59.49,25751.0,50.8872,50.9129,50.8273,50.8957,25751.0
2018-12-19 12:15:00,59.48,59.49,59.41,59.47,22926.0,50.8872,50.8957,50.8273,50.8786,22926.0
2018-12-19 12:20:00,59.47,59.51,59.41,59.51,16606.0,50.8786,50.9129,50.8273,50.9129,16606.0
2018-12-19 12:25:00,59.52,59.54,59.42,59.44,17875.0,50.9214,50.9385,50.8359,50.853,17875.0
2018-12-19 12:30:00,59.43,59.44,59.39,59.42,11876.0,50.8444,50.853,50.8102,50.8359,11876.0
2018-12-19 12:35:00,59.43,59.51,59.43,59.51,22851.0,50.8444,50.9129,50.8444,50.9129,22851.0
2018-12-19 12:40:00,59.5,59.53,59.45,59.47,15555.0,50.9043,50.93,50.8615,50.8786,15555.0
2018-12-19 12:45:00,59.46,59.5,59.43,59.47,14897.0,50.8701,50.9043,50.8444,50.8786,14897.0
2018-12-19 12:50:00,59.46,59.49,59.42,59.46,16299.0,50.8701,50.8957,50.8359,50.8701,16299.0
2018-12-19 12:55:00,59.45,59.46,59.33,59.34,11842.0,50.8615,50.8701,50.7589,50.7674,11842.0
2018-12-19 13:00:00,59.33,59.35,59.3,59.31,14420.0,50.7589,50.776,50.7332,50.7418,14420.0
2018-12-19 13:05:00,59.32,59.33,59.26,59.29,25066.0,50.7503,50.7589,50.699,50.7246,25066.0
2018-12-19 13:10:00,59.28,59.34,59.26,59.32,35041.0,50.7161,50.7674,50.699,50.7503,35041.0
2018-12-19 13:15:00,59.32,59.4,59.3,59.4,22779.0,50.7503,50.8188,50.7332,50.8188,22779.0
2018-12-19 13:20:00,59.41,59.41,59.19,59.24,29117.0,50.8273,50.8273,50.6391,50.6819,29117.0
2018-12-19 13:25:00,59.24,59.32,59.23,59.32,14672.0,50.6819,50.7503,50.6733,50.7503,14672.0
2018-12-19 13:30:00,59.32,59.38,59.27,59.32,21500.0,50.7503,50.8016,50.7075,50.7503,21500.0
2018-12-19 13:35:00,59.33,59.4,59.33,59.38,19494.0,50.7589,50.8188,50.7589,50.8016,19494.0
2018-12-19 13:40:00,59.38,59.49,59.37,59.46,33955.0,50.8016,50.8957,50.7931,50.8701,33955.0
2018-12-19 13:45:00,59.46,59.49,59.41,59.48,26449.0,50.8701,50.8957,50.8273,50.8872,26449.0
2018-12-19 13:50:00,59.47,59.53,59.45,59.5,38625.0,50.8786,50.93,50.8615,50.9043,38625.0
2018-12-19 13:55:00,59.48,59.94,59.47,59.69,54110.0,50.8872,51.2807,50.8786,51.0669,54110.0
2018-12-19 14:00:00,59.89,59.89,58.6,58.72,57992.0,51.238,51.238,50.1343,50.237,57992.0
2018-12-19 14:05:00,58.74,58.97,58.61,58.73,57485.0,50.2541,50.4509,50.1429,50.2455,57485.0
2018-12-19 14:10:00,58.74,58.76,58.45,58.58,51686.0,50.2541,50.2712,50.006,50.1172,51686.0
2018-12-19 14:15:00,58.61,58.91,58.52,58.85,38098.0,50.1429,50.3995,50.0659,50.3482,38098.0
2018-12-19 14:20:00,58.85,58.86,58.64,58.77,71497.0,50.3482,50.3568,50.1685,50.2798,71497.0
2018-12-19 14:25:00,58.78,59.01,58.75,58.93,28327.0,50.2883,50.4851,50.2627,50.4167,28327.0
2018-12-19 14:30:00,58.93,59.19,58.8,59.04,41308.0,50.4167,50.6391,50.3054,50.5108,41308.0
2018-12-19 14:35:00,59.02,59.11,58.86,58.98,42917.0,50.4936,50.5706,50.3568,50.4594,42917.0
2018-12-19 14:40:00,58.96,58.96,58.26,58.3,50944.0,50.4423,50.4423,49.8434,49.8777,50944.0
2018-12-19 14:45:00,58.32,58.57,58.25,58.55,51985.0,49.8948,50.1087,49.8349,50.0915,51985.0
2018-12-19 14:50:00,58.52,58.52,58.0,58.22,124239.0,50.0659,50.0659,49.621,49.8092,124239.0
2018-12-19 14:55:00,58.21,58.21,57.67,57.89,63021.0,49.8007,49.8007,49.3387,49.5269,63021.0
2018-12-19 15:00:00,57.91,57.92,57.47,57.5,64838.0,49.544,49.5526,49.1676,49.1932,64838.0
2018-12-19 15:05:00,57.48,57.52,57.11,57.41,167843.0,49.1761,49.2103,48.8596,49.1162,167843.0
2018-12-19 15:10:00,57.42,57.85,57.31,57.85,84979.0,49.1248,49.4927,49.0307,49.4927,84979.0
2018-12-19 15:15:00,57.83,57.84,57.37,57.58,61531.0,49.4756,49.4841,49.082,49.2617,61531.0
2018-12-19 15:20:00,57.55,57.84,57.31,57.77,80091.0,49.236,49.4841,49.0307,49.4242,80091.0
2018-12-19 15:25:00,57.75,57.82,57.35,57.36,74558.0,49.4071,49.467,49.0649,49.0735,74558.0
2018-12-19 15:30:00,57.36,57.67,57.35,57.62,79010.0,49.0735,49.3387,49.0649,49.2959,79010.0
2018-12-19 15:35:00,57.61,57.61,57.42,57.55,124987.0,49.2873,49.2873,49.1248,49.236,124987.0
2018-12-19 15:40:00,57.55,57.55,57.31,57.46,138375.0,49.236,49.236,49.0307,49.159,138375.0
2018-12-19 15:45:00,57.45,57.62,57.39,57.59,148800.0,49.1505,49.2959,49.0991,49.2702,148800.0
2018-12-19 15:50:00,57.59,57.7,57.5,57.62,163044.0,49.2702,49.3643,49.1932,49.2959,163044.0
2018-12-19 15:55:00,57.61,57.76,57.6,57.68,365374.0,49.2873,49.4157,49.2788,49.3472,365374.0
2018-12-20 09:30:00,57.22,57.59,57.11,57.53,99257.0,48.9537,49.2702,48.8596,49.2189,99257.0
2018-12-20 09:35:00,57.59,57.6,57.3,57.4,39087.0,49.2702,49.2788,49.0221,49.1077,39087.0
2018-12-20 09:40:00,57.37,57.4,57.03,57.2,29462.0,49.082,49.1077,48.7911,48.9366,29462.0
2018-12-20 09:45:00,57.21,57.26,56.91,57.02,31168.0,48.9451,48.9879,48.6885,48.7826,31168.0
2018-12-20 09:50:00,56.95,57.1,56.84,57.03,34026.0,48.7227,48.851,48.6286,48.7911,34026.0
2018-12-20 09:55:00,56.99,57.29,56.95,57.21,76720.0,48.7569,49.0136,48.7227,48.9451,76720.0
2018-12-20 10:00:00,57.21,57.37,57.15,57.19,53694.0,48.9451,49.082,48.8938,48.928,53694.0
2018-12-20 10:05:00,57.18,57.41,57.12,57.39,49751.0,48.9195,49.1162,48.8681,49.0991,49751.0
2018-12-20 10:10:00,57.35,57.45,57.29,57.44,24894.0,49.0649,49.1505,49.0136,49.1419,24894.0
2018-12-20 10:15:00,57.46,57.47,57.13,57.17,33021.0,49.159,49.1676,48.8767,48.9109,33021.0
2018-12-20 10:20:00,57.18,57.23,57.03,57.09,34822.0,48.9195,48.9622,48.7911,48.8425,34822.0
2018-12-20 10:25:00,57.1,57.3,57.09,57.1,31699.0,48.851,49.0221,48.8425,48.851,31699.0
2018-12-20 10:30:00,57.07,57.34,57.07,57.27,22694.0,48.8254,49.0564,48.8254,48.9965,22694.0
2018-12-20 10:35:00,57.26,57.42,57.15,57.39,28430.0,48.9879,49.1248,48.8938,49.0991,28430.0
2018-12-20 10:40:00,57.38,57.63,57.38,57.46,57122.0,49.0906,49.3045,49.0906,49.159,57122.0
2018-12-20 10:45:00,57.44,57.45,57.27,57.29,34336.0,49.1419,49.1505,48.9965,49.0136,34336.0
2018-12-20 10:50:00,57.25,57.38,57.19,57.25,23028.0,48.9794,49.0906,48.928,48.9794,23028.0
2018-12-20 10:55:00,57.25,57.32,57.19,57.21,42106.0,48.9794,49.0392,48.928,48.9451,42106.0
2018-12-20 11:00:00,57.2,57.25,57.03,57.22,47177.0,48.9366,48.9794,48.7911,48.9537,47177.0
2018-12-20 11:05:00,57.18,57.32,57.05,57.11,19332.0,48.9195,49.0392,48.8082,48.8596,19332.0
2018-12-20 11:10:00,57.11,57.18,57.06,57.11,58162.0,48.8596,48.9195,48.8168,48.8596,58162.0
2018-12-20 11:15:00,57.13,57.15,57.01,57.02,25534.0,48.8767,48.8938,48.774,48.7826,25534.0
2018-12-20 11:20:00,57.02,57.02,56.9,57.0,84495.0,48.7826,48.7826,48.6799,48.7655,84495.0
2018-12-20 11:25:00,56.99,57.06,56.8,56.91,31770.0,48.7569,48.8168,48.5944,48.6885,31770.0
2018-12-20 11:30:00,56.92,57.01,56.86,56.9,25815.0,48.697,48.774,48.6457,48.6799,25815.0
2018-12-20 11:35:00,56.9,56.93,56.77,56.82,28128.0,48.6799,48.7056,48.5687,48.6115,28128.0
2018-12-20 11:40:00,56.84,56.95,56.79,56.88,74155.0,48.6286,48.7227,48.5858,48.6628,74155.0
2018-12-20 11:45:00,56.89,56.96,56.75,56.75,55985.0,48.6714,48.7312,48.5516,48.5516,55985.0
2018-12-20 11:50:00,56.75,56.84,56.58,56.71,97982.0,48.5516,48.6286,48.4061,48.5174,97982.0
2018-12-20 11:55:00,56.7,57.02,56.66,56.69,74640.0,48.5088,48.7826,48.4746,48.5003,74640.0
2018-12-20 12:00:00,56.72,56.93,56.72,56.84,37884.0,48.5259,48.7056,48.5259,48.6286,37884.0
2018-12-20 12:05:00,56.83,56.87,56.67,56.78,50711.0,48.62,48.6542,48.4831,48.5773,50711.0
2018-12-20 12:10:00,56.78,56.89,56.63,56.63,64375.0,48.5773,48.6714,48.4489,48.4489,64375.0
2018-12-20 12:15:00,56.64,56.88,56.56,56.86,42545.0,48.4575,48.6628,48.389,48.6457,42545.0
2018-12-20 12:20:00,56.89,57.08,56.82,57.08,61315.0,48.6714,48.8339,48.6115,48.8339,61315.0
2018-12-20 12:25:00,57.09,57.23,57.06,57.2,50178.0,48.8425,48.9622,48.8168,48.9366,50178.0
2018-12-20 12:30:00,57.2,57.23,57.02,57.06,85073.0,48.9366,48.9622,48.7826,48.8168,85073.0
2018-12-20 12:35:00,57.06,57.12,56.89,56.92,62390.0,48.8168,48.8681,48.6714,48.697,62390.0
2018-12-20 12:40:00,56.91,57.01,56.79,56.92,37791.0,48.6885,48.774,48.5858,48.697,37791.0
2018-12-20 12:45:00,56.92,57.08,56.85,57.05,41279.0,48.697,48.8339,48.6371,48.8082,41279.0
2018-12-20 12:50:00,57.04,57.12,56.85,56.86,48112.0,48.7997,48.8681,48.6371,48.6457,48112.0
2018-12-20 12:55:00,56.85,56.99,56.73,56.95,41420.0,48.6371,48.7569,48.5345,48.7227,41420.0
2018-12-20 13:00:00,56.96,56.96,56.74,56.77,25495.0,48.7312,48.7312,48.543,48.5687,25495.0
2018-12-20 13:05:00,56.78,56.88,56.67,56.7,18404.0,48.5773,48.6628,48.4831,48.5088,18404.0
2018-12-20 13:10:00,56.67,56.9,56.66,56.86,22238.0,48.4831,48.6799,48.4746,48.6457,22238.0
2018-12-20 13:15:00,56.85,56.96,56.82,56.86,32319.0,48.6371,48.7312,48.6115,48.6457,32319.0
2018-12-20 13:20:00,56.86,56.98,56.79,56.91,59479.0,48.6457,48.7484,48.5858,48.6885,59479.0
2018-12-20 13:25:00,56.91,57.03,56.88,56.95,59062.0,48.6885,48.7911,48.6628,48.7227,59062.0
2018-12-20 13:30:00,56.94,56.96,56.76,56.86,42979.0,48.7141,48.7312,48.5601,48.6457,42979.0
2018-12-20 13:35:00,56.85,56.94,56.74,56.89,59976.0,48.6371,48.7141,48.543,48.6714,59976.0
2018-12-20 13:40:00,56.89,56.95,56.63,56.94,51237.0,48.6714,48.7227,48.4489,48.7141,51237.0
2018-12-20 13:45:00,56.94,56.96,56.79,56.89,38769.0,48.7141,48.7312,48.5858,48.6714,38769.0
2018-12-20 13:50:00,56.9,56.9,56.75,56.8,48491.0,48.6799,48.6799,48.5516,48.5944,48491.0
2018-12-20 13:55:00,56.8,56.81,56.7,56.76,56423.0,48.5944,48.6029,48.5088,48.5601,56423.0
2018-12-20 14:00:00,56.78,56.83,56.36,56.51,80330.0,48.5773,48.62,48.2179,48.3463,80330.0
2018-12-20 14:05:00,56.52,56.6,56.33,56.47,73919.0,48.3548,48.4233,48.1923,48.312,73919.0
2018-12-20 14:10:00,56.49,56.49,56.18,56.38,58979.0,48.3291,48.3291,48.0639,48.235,58979.0
2018-12-20 14:15:00,56.38,56.46,56.26,56.29,62553.0,48.235,48.3035,48.1324,48.158,62553.0
2018-12-20 14:20:00,56.3,56.65,56.26,56.57,63672.0,48.1666,48.466,48.1324,48.3976,63672.0
2018-12-20 14:25:00,56.62,56.96,56.62,56.94,99058.0,48.4404,48.7312,48.4404,48.7141,99058.0
2018-12-20 14:30:00,56.93,57.01,56.77,56.9,58327.0,48.7056,48.774,48.5687,48.6799,58327.0
2018-12-20 14:35:00,56.9,57.19,56.86,56.92,87107.0,48.6799,48.928,48.6457,48.697,87107.0
2018-12-20 14:40:00,56.92,57.29,56.91,57.26,65717.0,48.697,49.0136,48.6885,48.9879,65717.0
2018-12-20 14:45:00,57.27,57.35,57.11,57.31,50833.0,48.9965,49.0649,48.8596,49.0307,50833.0
2018-12-20 14:50:00,57.27,57.27,57.01,57.04,54395.0,48.9965,48.9965,48.774,48.7997,54395.0
2018-12-20 14:55:00,57.02,57.04,56.77,56.89,47924.0,48.7826,48.7997,48.5687,48.6714,47924.0
2018-12-20 15:00:00,56.89,56.89,56.62,56.65,45583.0,48.6714,48.6714,48.4404,48.466,45583.0
2018-12-20 15:05:00,56.65,56.81,56.44,56.77,56859.0,48.466,48.6029,48.2864,48.5687,56859.0
2018-12-20 15:10:00,56.77,57.01,56.74,56.99,43329.0,48.5687,48.774,48.543,48.7569,43329.0
2018-12-20 15:15:00,56.98,56.98,56.75,56.75,47939.0,48.7484,48.7484,48.5516,48.5516,47939.0
2018-12-20 15:20:00,56.75,57.07,56.72,57.03,53939.0,48.5516,48.8254,48.5259,48.7911,53939.0
2018-12-20 15:25:00,57.01,57.05,56.73,56.73,57354.0,48.774,48.8082,48.5345,48.5345,57354.0
2018-12-20 15:30:00,56.75,56.91,56.73,56.86,64703.0,48.5516,48.6885,48.5345,48.6457,64703.0
2018-12-20 15:35:00,56.86,56.92,56.78,56.84,94219.0,48.6457,48.697,48.5773,48.6286,94219.0
2018-12-20 15:40:00,56.82,56.9,56.43,56.43,137456.0,48.6115,48.6799,48.2778,48.2778,137456.0
2018-12-20 15:45:00,56.42,56.58,56.34,56.42,110341.0,48.2693,48.4061,48.2008,48.2693,110341.0
2018-12-20 15:50:00,56.43,56.5,56.33,56.39,151946.0,48.2778,48.3377,48.1923,48.2436,151946.0
2018-12-20 15:55:00,56.38,56.69,56.34,56.68,342373.0,48.235,48.5003,48.2008,48.4917,342373.0
2018-12-21 09:30:00,56.7,57.28,56.64,57.16,835875.0,48.5088,49.005,48.4575,48.9024,835875.0
2018-12-21 09:35:00,57.22,57.34,57.04,57.24,63344.0,48.9537,49.0564,48.7997,48.9708,63344.0
2018-12-21 09:40:00,57.23,57.39,57.2,57.33,67533.0,48.9622,49.0991,48.9366,49.0478,67533.0
2018-12-21 09:45:00,57.32,57.36,57.14,57.32,74683.0,49.0392,49.0735,48.8852,49.0392,74683.0
2018-12-21 09:50:00,57.3,57.31,56.72,56.73,90518.0,49.0221,49.0307,48.5259,48.5345,90518.0
2018-12-21 09:55:00,56.74,57.09,56.72,57.02,33550.0,48.543,48.8425,48.5259,48.7826,33550.0
2018-12-21 10:00:00,57.06,57.14,56.88,57.03,88490.0,48.8168,48.8852,48.6628,48.7911,88490.0
2018-12-21 10:05:00,57.06,57.15,56.91,57.01,76821.0,48.8168,48.8938,48.6885,48.774,76821.0
2018-12-21 10:10:00,57.03,57.61,57.01,57.61,105166.0,48.7911,49.2873,48.774,49.2873,105166.0
2018-12-21 10:15:00,57.57,57.97,57.54,57.86,91099.0,49.2531,49.5953,49.2275,49.5012,91099.0
2018-12-21 10:20:00,57.85,57.91,57.58,57.73,63641.0,49.4927,49.544,49.2617,49.39,63641.0
2018-12-21 10:25:00,57.73,57.74,57.52,57.63,34775.0,49.39,49.3986,49.2103,49.3045,34775.0
2018-12-21 10:30:00,57.63,57.72,57.57,57.63,60098.0,49.3045,49.3815,49.2531,49.3045,60098.0
2018-12-21 10:35:00,57.63,57.75,57.58,57.65,92653.0,49.3045,49.4071,49.2617,49.3216,92653.0
2018-12-21 10:40:00,57.64,57.64,57.52,57.55,42985.0,49.313,49.313,49.2103,49.236,42985.0
2018-12-21 10:45:00,57.56,57.65,57.48,57.48,30306.0,49.2446,49.3216,49.1761,49.1761,30306.0
2018-12-21 10:50:00,57.49,57.59,57.37,57.46,38543.0,49.1847,49.2702,49.082,49.159,38543.0
2018-12-21 10:55:00,57.46,57.5,57.38,57.45,29585.0,49.159,49.1932,49.0906,49.1505,29585.0
2018-12-21 11:00:00,57.46,57.48,57.26,57.31,23483.0,49.159,49.1761,48.9879,49.0307,23483.0
2018-12-21 11:05:00,57.29,57.34,56.86,56.92,61763.0,49.0136,49.0564,48.6457,48.697,61763.0
2018-12-21 11:10:00,56.91,57.09,56.9,57.07,62289.0,48.6885,48.8425,48.6799,48.8254,62289.0
2018-12-21 11:15:00,57.05,57.29,57.04,57.23,36176.0,48.8082,49.0136,48.7997,48.9622,36176.0
2018-12-21 11:20:00,57.23,57.44,57.19,57.42,38132.0,48.9622,49.1419,48.928,49.1248,38132.0
2018-12-21 11:25:00,57.41,57.59,57.27,57.58,56113.0,49.1162,49.2702,48.9965,49.2617,56113.0
2018-12-21 11:30:00,57.58,57.63,57.43,57.49,68125.0,49.2617,49.3045,49.1333,49.1847,68125.0
2018-12-21 11:35:00,57.48,57.6,57.44,57.52,39886.0,49.1761,49.2788,49.1419,49.2103,39886.0
2018-12-21 11:40:00,57.52,57.63,57.41,57.51,43579.0,49.2103,49.3045,49.1162,49.2018,43579.0
2018-12-21 11:45:00,57.51,57.52,57.31,57.31,38731.0,49.2018,49.2103,49.0307,49.0307,38731.0
2018-12-21 11:50:00,57.32,57.57,57.3,57.45,31058.0,49.0392,49.2531,49.0221,49.1505,31058.0
2018-12-21 11:55:00,57.5,57.52,57.28,57.36,34879.0,49.1932,49.2103,49.005,49.0735,34879.0
2018-12-21 12:00:00,57.35,57.43,57.29,57.39,51225.0,49.0649,49.1333,49.0136,49.0991,51225.0
2018-12-21 12:05:00,57.38,57.42,57.22,57.29,46108.0,49.0906,49.1248,48.9537,49.0136,46108.0
2018-12-21 12:10:00,57.28,57.28,57.1,57.16,71511.0,49.005,49.005,48.851,48.9024,71511.0
2018-12-21 12:15:00,57.15,57.23,57.12,57.14,59492.0,48.8938,48.9622,48.8681,48.8852,59492.0
2018-12-21 12:20:00,57.14,57.16,57.02,57.14,87790.0,48.8852,48.9024,48.7826,48.8852,87790.0
2018-12-21 12:25:00,57.14,57.28,57.03,57.19,155804.0,48.8852,49.005,48.7911,48.928,155804.0
2018-12-21 12:30:00,57.18,57.26,56.92,57.24,113430.0,48.9195,48.9879,48.697,48.9708,113430.0
2018-12-21 12:35:00,57.23,57.46,57.18,57.41,83302.0,48.9622,49.159,48.9195,49.1162,83302.0
2018-12-21 12:40:00,57.42,57.52,57.35,57.41,54603.0,49.1248,49.2103,49.0649,49.1162,54603.0
2018-12-21 12:45:00,57.41,57.63,57.4,57.49,71788.0,49.1162,49.3045,49.1077,49.1847,71788.0
2018-12-21 12:50:00,57.5,57.56,57.28,57.3,104382.0,49.1932,49.2446,49.005,49.0221,104382.0
2018-12-21 12:55:00,57.3,57.41,57.19,57.26,65957.0,49.0221,49.1162,48.928,48.9879,65957.0
2018-12-21 13:00:00,57.27,57.4,57.24,57.29,44625.0,48.9965,49.1077,48.9708,49.0136,44625.0
2018-12-21 13:05:00,57.29,57.33,57.14,57.32,34093.0,49.0136,49.0478,48.8852,49.0392,34093.0
2018-12-21 13:10:00,57.31,57.39,57.18,57.27,27463.0,49.0307,49.0991,48.9195,48.9965,27463.0
2018-12-21 13:15:00,57.27,57.33,57.11,57.14,22711.0,48.9965,49.0478,48.8596,48.8852,22711.0
2018-12-21 13:20:00,57.14,57.33,57.09,57.27,22391.0,48.8852,49.0478,48.8425,48.9965,22391.0
2018-12-21 13:25:00,57.26,57.31,57.14,57.2,19824.0,48.9879,49.0307,48.8852,48.9366,19824.0
2018-12-21 13:30:00,57.17,57.36,57.16,57.36,23412.0,48.9109,49.0735,48.9024,49.0735,23412.0
2018-12-21 13:35:00,57.35,57.38,57.25,57.34,26809.0,49.0649,49.0906,48.9794,49.0564,26809.0
2018-12-21 13:40:00,57.34,57.41,57.24,57.39,43222.0,49.0564,49.1162,48.9708,49.0991,43222.0
2018-12-21 13:45:00,57.38,57.4,57.21,57.21,25744.0,49.0906,49.1077,48.9451,48.9451,25744.0
2018-12-21 13:50:00,57.22,57.3,57.05,57.11,17878.0,48.9537,49.0221,48.8082,48.8596,17878.0
2018-12-21 13:55:00,57.11,57.14,57.02,57.04,27199.0,48.8596,48.8852,48.7826,48.7997,27199.0
2018-12-21 14:00:00,57.05,57.11,56.97,57.04,30365.0,48.8082,48.8596,48.7398,48.7997,30365.0
2018-12-21 14:05:00,57.04,57.11,56.99,57.07,33354.0,48.7997,48.8596,48.7569,48.8254,33354.0
2018-12-21 14:10:00,57.07,57.17,56.92,57.04,64166.0,48.8254,48.9109,48.697,48.7997,64166.0
2018-12-21 14:15:00,57.04,57.35,57.02,57.35,77464.0,48.7997,49.0649,48.7826,49.0649,77464.0
2018-12-21 14:20:00,57.35,57.53,57.34,57.41,91508.0,49.0649,49.2189,49.0564,49.1162,91508.0
2018-12-21 14:25:00,57.4,57.43,57.25,57.34,85456.0,49.1077,49.1333,48.9794,49.0564,85456.0
2018-12-21 14:30:00,57.34,57.45,57.3,57.37,74904.0,49.0564,49.1505,49.0221,49.082,74904.0
2018-12-21 14:35:00,57.36,57.49,57.35,57.47,67967.0,49.0735,49.1847,49.0649,49.1676,67967.0
2018-12-21 14:40:00,57.47,57.51,57.3,57.37,75057.0,49.1676,49.2018,49.0221,49.082,75057.0
2018-12-21 14:45:00,57.36,57.58,57.32,57.57,104659.0,49.0735,49.2617,49.0392,49.2531,104659.0
2018-12-21 14:50:00,57.58,57.83,57.56,57.61,103641.0,49.2617,49.4756,49.2446,49.2873,103641.0
2018-12-21 14:55:00,57.62,57.66,57.35,57.4,85649.0,49.2959,49.3301,49.0649,49.1077,85649.0
2018-12-21 15:00:00,57.41,57.5,57.37,57.44,45487.0,49.1162,49.1932,49.082,49.1419,45487.0
2018-12-21 15:05:00,57.44,57.44,57.26,57.32,28958.0,49.1419,49.1419,48.9879,49.0392,28958.0
2018-12-21 15:10:00,57.32,57.32,57.06,57.07,32585.0,49.0392,49.0392,48.8168,48.8254,32585.0
2018-12-21 15:15:00,57.07,57.11,56.86,56.91,55200.0,48.8254,48.8596,48.6457,48.6885,55200.0
2018-12-21 15:20:00,56.89,57.03,56.84,56.89,61161.0,48.6714,48.7911,48.6286,48.6714,61161.0
2018-12-21 15:25:00,56.88,56.89,56.67,56.76,132482.0,48.6628,48.6714,48.4831,48.5601,132482.0
2018-12-21 15:30:00,56.76,56.99,56.76,56.86,124663.0,48.5601,48.7569,48.5601,48.6457,124663.0
2018-12-21 15:35:00,56.86,56.86,56.6,56.62,360268.0,48.6457,48.6457,48.4233,48.4404,360268.0
2018-12-21 15:40:00,56.6,57.02,56.6,56.96,169546.0,48.4233,48.7826,48.4233,48.7312,169546.0
2018-12-21 15:45:00,56.97,57.18,56.9,56.92,148060.0,48.7398,48.9195,48.6799,48.697,148060.0
2018-12-21 15:50:00,56.92,56.93,56.74,56.76,133588.0,48.697,48.7056,48.543,48.5601,133588.0
2018-12-21 15:55:00,56.76,56.97,56.69,56.86,515697.0,48.5601,48.7398,48.5003,48.6457,515697.0
2018-12-24 09:30:00,56.33,56.44,56.2,56.3,73786.0,48.1923,48.2864,48.081,48.1666,73786.0
2018-12-24 09:35:00,56.33,56.44,56.12,56.37,69238.0,48.1923,48.2864,48.0126,48.2265,69238.0
2018-12-24 09:40:00,56.36,56.36,56.16,56.16,38431.0,48.2179,48.2179,48.0468,48.0468,38431.0
2018-12-24 09:45:00,56.14,56.17,55.82,55.97,60561.0,48.0297,48.0554,47.7559,47.8843,60561.0
2018-12-24 09:50:00,56.02,56.09,55.75,55.86,47535.0,47.927,47.9869,47.6961,47.7902,47535.0
2018-12-24 09:55:00,55.83,56.02,55.76,56.01,32504.0,47.7645,47.927,47.7046,47.9185,32504.0
2018-12-24 10:00:00,55.98,56.06,55.88,55.94,37292.0,47.8928,47.9613,47.8073,47.8586,37292.0
2018-12-24 10:05:00,55.96,55.99,55.59,55.64,47117.0,47.8757,47.9014,47.5592,47.6019,47117.0
2018-12-24 10:10:00,55.62,56.23,55.61,56.19,43195.0,47.5848,48.1067,47.5763,48.0725,43195.0
2018-12-24 10:15:00,56.19,56.23,55.92,56.07,52569.0,48.0725,48.1067,47.8415,47.9698,52569.0
2018-12-24 10:20:00,56.07,56.25,55.94,56.18,62693.0,47.9698,48.1238,47.8586,48.0639,62693.0
2018-12-24 10:25:00,56.21,56.27,56.11,56.15,36830.0,48.0896,48.1409,48.004,48.0383,36830.0
2018-12-24 10:30:00,56.17,56.36,56.17,56.3,44114.0,48.0554,48.2179,48.0554,48.1666,44114.0
2018-12-24 10:35:00,56.29,56.52,56.25,56.49,49549.0,48.158,48.3548,48.1238,48.3291,49549.0
2018-12-24 10:40:00,56.49,56.85,56.47,56.7,80256.0,48.3291,48.6371,48.312,48.5088,80256.0
2018-12-24 10:45:00,56.71,56.73,56.54,56.66,76502.0,48.5174,48.5345,48.3719,48.4746,76502.0
2018-12-24 10:50:00,56.64,56.64,56.3,56.33,33958.0,48.4575,48.4575,48.1666,48.1923,33958.0
2018-12-24 10:55:00,56.34,56.36,56.2,56.25,40960.0,48.2008,48.2179,48.081,48.1238,40960.0
2018-12-24 11:00:00,56.26,56.47,56.06,56.07,59209.0,48.1324,48.312,47.9613,47.9698,59209.0
2018-12-24 11:05:00,56.08,56.22,56.03,56.2,42996.0,47.9784,48.0982,47.9356,48.081,42996.0
2018-12-24 11:10:00,56.2,56.29,56.08,56.29,40807.0,48.081,48.158,47.9784,48.158,40807.0
2018-12-24 11:15:00,56.29,56.3,56.01,56.18,65651.0,48.158,48.1666,47.9185,48.0639,65651.0
2018-12-24 11:20:00,56.17,56.24,55.97,55.97,74660.0,48.0554,48.1153,47.8843,47.8843,74660.0
2018-12-24 11:25:00,55.96,56.1,55.85,55.98,65356.0,47.8757,47.9955,47.7816,47.8928,65356.0
2018-12-24 11:30:00,55.96,56.16,55.95,56.11,92007.0,47.8757,48.0468,47.8672,48.004,92007.0
2018-12-24 11:35:00,56.1,56.13,55.92,56.13,73504.0,47.9955,48.0212,47.8415,48.0212,73504.0
2018-12-24 11:40:00,56.14,56.32,56.05,56.15,87859.0,48.0297,48.1837,47.9527,48.0383,87859.0
2018-12-24 11:45:00,56.15,56.16,55.93,56.06,65160.0,48.0383,48.0468,47.85,47.9613,65160.0
2018-12-24 11:50:00,56.05,56.2,56.0,56.2,66387.0,47.9527,48.081,47.9099,48.081,66387.0
2018-12-24 11:55:00,56.18,56.24,56.04,56.06,59020.0,48.0639,48.1153,47.9442,47.9613,59020.0
2018-12-24 12:00:00,56.07,56.29,56.07,56.24,88109.0,47.9698,48.158,47.9698,48.1153,88109.0
2018-12-24 12:05:00,56.24,56.28,56.06,56.07,67326.0,48.1153,48.1495,47.9613,47.9698,67326.0
2018-12-24 12:10:00,56.07,56.21,55.99,56.16,73599.0,47.9698,48.0896,47.9014,48.0468,73599.0
2018-12-24 12:15:00,56.15,56.24,56.1,56.12,66513.0,48.0383,48.1153,47.9955,48.0126,66513.0
2018-12-24 12:20:00,56.1,56.13,55.96,56.1,89655.0,47.9955,48.0212,47.8757,47.9955,89655.0
2018-12-24 12:25:00,56.1,56.36,56.09,56.3,106756.0,47.9955,48.2179,47.9869,48.1666,106756.0
2018-12-24 12:30:00,56.3,56.44,55.98,56.16,111853.0,48.1666,48.2864,47.8928,48.0468,111853.0
2018-12-24 12:35:00,56.15,56.2,56.05,56.1,102331.0,48.0383,48.081,47.9527,47.9955,102331.0
2018-12-24 12:40:00,56.09,56.15,56.0,56.12,133445.0,47.9869,48.0383,47.9099,48.0126,133445.0
2018-12-24 12:45:00,56.11,56.15,56.01,56.11,195330.0,48.004,48.0383,47.9185,48.004,195330.0
2018-12-24 12:50:00,56.1,56.1,55.66,55.7,149334.0,47.9955,47.9955,47.6191,47.6533,149334.0
2018-12-24 12:55:00,55.7,55.7,55.44,55.52,294696.0,47.6533,47.6533,47.4308,47.4993,294696.0
2018-12-26 09:30:00,55.9,55.9,55.56,55.79,91072.0,47.8244,47.8244,47.5335,47.7303,91072.0
2018-12-26 09:35:00,55.8,55.88,55.58,55.78,24097.0,47.7388,47.8073,47.5506,47.7217,24097.0
2018-12-26 09:40:00,55.78,55.84,55.58,55.58,48238.0,47.7217,47.773,47.5506,47.5506,48238.0
2018-12-26 09:45:00,55.6,55.87,55.51,55.86,51050.0,47.5677,47.7987,47.4907,47.7902,51050.0
2018-12-26 09:50:00,55.92,55.96,55.77,55.86,42584.0,47.8415,47.8757,47.7132,47.7902,42584.0
2018-12-26 09:55:00,55.89,55.92,55.7,55.75,48077.0,47.8158,47.8415,47.6533,47.6961,48077.0
2018-12-26 10:00:00,55.73,55.77,55.64,55.66,38231.0,47.6789,47.7132,47.6019,47.6191,38231.0
2018-12-26 10:05:00,55.67,55.85,55.62,55.83,49070.0,47.6276,47.7816,47.5848,47.7645,49070.0
2018-12-26 10:10:00,55.86,55.86,55.53,55.58,50843.0,47.7902,47.7902,47.5078,47.5506,50843.0
2018-12-26 10:15:00,55.57,55.57,55.38,55.41,28171.0,47.5421,47.5421,47.3795,47.4052,28171.0
2018-12-26 10:20:00,55.41,55.81,55.41,55.78,38901.0,47.4052,47.7474,47.4052,47.7217,38901.0
2018-12-26 10:25:00,55.81,55.92,55.73,55.73,35500.0,47.7474,47.8415,47.6789,47.6789,35500.0
2018-12-26 10:30:00,55.74,55.79,55.56,55.61,34936.0,47.6875,47.7303,47.5335,47.5763,34936.0
2018-12-26 10:35:00,55.61,55.74,55.53,55.68,41383.0,47.5763,47.6875,47.5078,47.6362,41383.0
2018-12-26 10:40:00,55.68,55.8,55.65,55.73,38663.0,47.6362,47.7388,47.6105,47.6789,38663.0
2018-12-26 10:45:00,55.74,55.79,55.56,55.6,24454.0,47.6875,47.7303,47.5335,47.5677,24454.0
2018-12-26 10:50:00,55.63,55.77,55.48,55.52,49219.0,47.5934,47.7132,47.4651,47.4993,49219.0
2018-12-26 10:55:00,55.53,55.72,55.52,55.65,55044.0,47.5078,47.6704,47.4993,47.6105,55044.0
2018-12-26 11:00:00,55.66,55.9,55.66,55.86,46275.0,47.6191,47.8244,47.6191,47.7902,46275.0
2018-12-26 11:05:00,55.86,55.96,55.75,55.94,63065.0,47.7902,47.8757,47.6961,47.8586,63065.0
2018-12-26 11:10:00,55.95,56.02,55.92,56.01,46922.0,47.8672,47.927,47.8415,47.9185,46922.0
2018-12-26 11:15:00,56.0,56.22,55.98,56.12,28048.0,47.9099,48.0982,47.8928,48.0126,28048.0
2018-12-26 11:20:00,56.1,56.1,55.96,56.03,30816.0,47.9955,47.9955,47.8757,47.9356,30816.0
2018-12-26 11:25:00,56.03,56.14,56.01,56.09,31071.0,47.9356,48.0297,47.9185,47.9869,31071.0
2018-12-26 11:30:00,56.08,56.14,56.04,56.08,53299.0,47.9784,48.0297,47.9442,47.9784,53299.0
2018-12-26 11:35:00,56.08,56.26,56.07,56.14,30132.0,47.9784,48.1324,47.9698,48.0297,30132.0
2018-12-26 11:40:00,56.12,56.28,56.07,56.25,24370.0,48.0126,48.1495,47.9698,48.1238,24370.0
2018-12-26 11:45:00,56.24,56.3,56.17,56.28,20714.0,48.1153,48.1666,48.0554,48.1495,20714.0
2018-12-26 11:50:00,56.27,56.27,56.1,56.17,20093.0,48.1409,48.1409,47.9955,48.0554,20093.0
2018-12-26 11:55:00,56.15,56.31,56.13,56.3,21759.0,48.0383,48.1751,48.0212,48.1666,21759.0
2018-12-26 12:00:00,56.32,56.39,56.26,56.34,30017.0,48.1837,48.2436,48.1324,48.2008,30017.0
2018-12-26 12:05:00,56.35,56.53,56.33,56.52,18834.0,48.2094,48.3634,48.1923,48.3548,18834.0
2018-12-26 12:10:00,56.5,56.76,56.47,56.71,29184.0,48.3377,48.5601,48.312,48.5174,29184.0
2018-12-26 12:15:00,56.7,56.71,56.5,56.59,33849.0,48.5088,48.5174,48.3377,48.4147,33849.0
2018-12-26 12:20:00,56.59,56.71,56.56,56.71,41317.0,48.4147,48.5174,48.389,48.5174,41317.0
2018-12-26 12:25:00,56.69,56.85,56.65,56.66,43105.0,48.5003,48.6371,48.466,48.4746,43105.0
2018-12-26 12:30:00,56.67,56.68,56.55,56.58,23373.0,48.4831,48.4917,48.3805,48.4061,23373.0
2018-12-26 12:35:00,56.59,56.85,56.58,56.79,49303.0,48.4147,48.6371,48.4061,48.5858,49303.0
2018-12-26 12:40:00,56.8,56.99,56.76,56.98,49923.0,48.5944,48.7569,48.5601,48.7484,49923.0
2018-12-26 12:45:00,56.98,57.08,56.74,56.78,52019.0,48.7484,48.8339,48.543,48.5773,52019.0
2018-12-26 12:50:00,56.8,57.04,56.8,57.01,50145.0,48.5944,48.7997,48.5944,48.774,50145.0
2018-12-26 12:55:00,57.01,57.18,57.01,57.13,62794.0,48.774,48.9195,48.774,48.8767,62794.0
2018-12-26 13:00:00,57.14,57.19,56.84,56.86,58676.0,48.8852,48.928,48.6286,48.6457,58676.0
2018-12-26 13:05:00,56.86,56.9,56.78,56.89,33802.0,48.6457,48.6799,48.5773,48.6714,33802.0
2018-12-26 13:10:00,56.88,56.97,56.75,56.81,68657.0,48.6628,48.7398,48.5516,48.6029,68657.0
2018-12-26 13:15:00,56.82,56.82,56.36,56.38,80993.0,48.6115,48.6115,48.2179,48.235,80993.0
2018-12-26 13:20:00,56.34,56.5,56.27,56.44,58537.0,48.2008,48.3377,48.1409,48.2864,58537.0
2018-12-26 13:25:00,56.44,56.61,56.41,56.6,41633.0,48.2864,48.4318,48.2607,48.4233,41633.0
2018-12-26 13:30:00,56.6,56.64,56.51,56.59,60635.0,48.4233,48.4575,48.3463,48.4147,60635.0
2018-12-26 13:35:00,56.58,56.75,56.55,56.72,76743.0,48.4061,48.5516,48.3805,48.5259,76743.0
2018-12-26 13:40:00,56.73,56.9,56.73,56.88,47642.0,48.5345,48.6799,48.5345,48.6628,47642.0
2018-12-26 13:45:00,56.89,56.93,56.79,56.86,32184.0,48.6714,48.7056,48.5858,48.6457,32184.0
2018-12-26 13:50:00,56.87,57.13,56.86,57.12,46726.0,48.6542,48.8767,48.6457,48.8681,46726.0
2018-12-26 13:55:00,57.12,57.27,57.09,57.27,52330.0,48.8681,48.9965,48.8425,48.9965,52330.0
2018-12-26 14:00:00,57.28,57.3,57.12,57.15,36805.0,49.005,49.0221,48.8681,48.8938,36805.0
2018-12-26 14:05:00,57.14,57.15,57.02,57.12,59574.0,48.8852,48.8938,48.7826,48.8681,59574.0
2018-12-26 14:10:00,57.13,57.3,57.13,57.22,67274.0,48.8767,49.0221,48.8767,48.9537,67274.0
2018-12-26 14:15:00,57.24,57.26,56.96,57.02,65769.0,48.9708,48.9879,48.7312,48.7826,65769.0
2018-12-26 14:20:00,57.02,57.16,56.97,57.16,56583.0,48.7826,48.9024,48.7398,48.9024,56583.0
2018-12-26 14:25:00,57.17,57.22,57.08,57.2,66868.0,48.9109,48.9537,48.8339,48.9366,66868.0
2018-12-26 14:30:00,57.21,57.26,57.15,57.21,47312.0,48.9451,48.9879,48.8938,48.9451,47312.0
2018-12-26 14:35:00,57.21,57.28,57.15,57.26,61792.0,48.9451,49.005,48.8938,48.9879,61792.0
2018-12-26 14:40:00,57.27,57.32,57.16,57.31,70226.0,48.9965,49.0392,48.9024,49.0307,70226.0
2018-12-26 14:45:00,57.33,57.35,57.12,57.15,54499.0,49.0478,49.0649,48.8681,48.8938,54499.0
2018-12-26 14:50:00,57.15,57.35,57.15,57.32,127213.0,48.8938,49.0649,48.8938,49.0392,127213.0
2018-12-26 14:55:00,57.33,57.55,57.25,57.55,75237.0,49.0478,49.236,48.9794,49.236,75237.0
2018-12-26 15:00:00,57.55,57.55,57.23,57.34,73510.0,49.236,49.236,48.9622,49.0564,73510.0
2018-12-26 15:05:00,57.35,57.64,57.35,57.59,94362.0,49.0649,49.313,49.0649,49.2702,94362.0
2018-12-26 15:10:00,57.59,57.74,57.58,57.73,104301.0,49.2702,49.3986,49.2617,49.39,104301.0
2018-12-26 15:15:00,57.74,57.78,57.61,57.62,93992.0,49.3986,49.4328,49.2873,49.2959,93992.0
2018-12-26 15:20:00,57.62,57.88,57.59,57.86,104498.0,49.2959,49.5183,49.2702,49.5012,104498.0
2018-12-26 15:25:00,57.86,57.93,57.82,57.91,107162.0,49.5012,49.5611,49.467,49.544,107162.0
2018-12-26 15:30:00,57.91,58.01,57.86,57.97,112885.0,49.544,49.6296,49.5012,49.5953,112885.0
2018-12-26 15:35:00,57.96,58.12,57.92,58.07,120488.0,49.5868,49.7237,49.5526,49.6809,120488.0
2018-12-26 15:40:00,58.07,58.23,57.99,58.23,105801.0,49.6809,49.8178,49.6124,49.8178,105801.0
2018-12-26 15:45:00,58.24,58.35,58.06,58.07,121290.0,49.8263,49.9204,49.6723,49.6809,121290.0
2018-12-26 15:50:00,58.08,58.41,58.06,58.41,144252.0,49.6894,49.9718,49.6723,49.9718,144252.0
2018-12-26 15:55:00,58.41,58.52,58.36,58.47,271420.0,49.9718,50.0659,49.929,50.0231,271420.0
2018-12-27 09:30:00,57.51,57.6,57.27,57.57,76115.0,49.2018,49.2788,48.9965,49.2531,76115.0
2018-12-27 09:35:00,57.56,57.85,57.46,57.72,26409.0,49.2446,49.4927,49.159,49.3815,26409.0
2018-12-27 09:40:00,57.77,57.98,57.59,57.6,48629.0,49.4242,49.6039,49.2702,49.2788,48629.0
2018-12-27 09:45:00,57.58,57.69,57.37,57.37,56792.0,49.2617,49.3558,49.082,49.082,56792.0
2018-12-27 09:50:00,57.38,57.46,57.3,57.36,40659.0,49.0906,49.159,49.0221,49.0735,40659.0
2018-12-27 09:55:00,57.35,57.51,57.25,57.48,35073.0,49.0649,49.2018,48.9794,49.1761,35073.0
2018-12-27 10:00:00,57.5,57.82,57.44,57.65,52119.0,49.1932,49.467,49.1419,49.3216,52119.0
2018-12-27 10:05:00,57.63,57.72,57.35,57.37,34930.0,49.3045,49.3815,49.0649,49.082,34930.0
2018-12-27 10:10:00,57.37,57.54,57.37,57.51,38188.0,49.082,49.2275,49.082,49.2018,38188.0
2018-12-27 10:15:00,57.53,57.81,57.5,57.55,40444.0,49.2189,49.4585,49.1932,49.236,40444.0
2018-12-27 10:20:00,57.54,57.75,57.46,57.58,34220.0,49.2275,49.4071,49.159,49.2617,34220.0
2018-12-27 10:25:00,57.6,57.7,57.54,57.63,22390.0,49.2788,49.3643,49.2275,49.3045,22390.0
2018-12-27 10:30:00,57.63,57.83,57.45,57.83,36672.0,49.3045,49.4756,49.1505,49.4756,36672.0
2018-12-27 10:35:00,57.82,57.89,57.69,57.74,29079.0,49.467,49.5269,49.3558,49.3986,29079.0
2018-12-27 10:40:00,57.74,58.02,57.73,57.97,27485.0,49.3986,49.6381,49.39,49.5953,27485.0
2018-12-27 10:45:00,57.96,58.08,57.87,57.94,25833.0,49.5868,49.6894,49.5098,49.5697,25833.0
2018-12-27 10:50:00,57.94,57.96,57.76,57.76,35568.0,49.5697,49.5868,49.4157,49.4157,35568.0
2018-12-27 10:55:00,57.76,57.84,57.62,57.63,28432.0,49.4157,49.4841,49.2959,49.3045,28432.0
2018-12-27 11:00:00,57.63,57.69,57.55,57.59,24005.0,49.3045,49.3558,49.236,49.2702,24005.0
2018-12-27 11:05:00,57.59,57.62,57.43,57.6,50739.0,49.2702,49.2959,49.1333,49.2788,50739.0
2018-12-27 11:10:00,57.59,57.67,57.55,57.6,54920.0,49.2702,49.3387,49.236,49.2788,54920.0
2018-12-27 11:15:00,57.6,57.87,57.59,57.86,41068.0,49.2788,49.5098,49.2702,49.5012,41068.0
2018-12-27 11:20:00,57.84,57.92,57.78,57.89,19677.0,49.4841,49.5526,49.4328,49.5269,19677.0
2018-12-27 11:25:00,57.89,58.16,57.87,58.08,28861.0,49.5269,49.7579,49.5098,49.6894,28861.0
2018-12-27 11:30:00,58.1,58.35,58.1,58.2,25928.0,49.7066,49.9204,49.7066,49.7921,25928.0
2018-12-27 11:35:00,58.19,58.3,58.1,58.18,31155.0,49.7836,49.8777,49.7066,49.775,31155.0
2018-12-27 11:40:00,58.18,58.18,57.95,58.02,37577.0,49.775,49.775,49.5782,49.6381,37577.0
2018-12-27 11:45:00,57.99,58.04,57.88,57.91,23718.0,49.6124,49.6552,49.5183,49.544,23718.0
2018-12-27 11:50:00,57.91,58.05,57.91,57.94,17895.0,49.544,49.6638,49.544,49.5697,17895.0
2018-12-27 11:55:00,57.94,58.13,57.86,58.04,28427.0,49.5697,49.7322,49.5012,49.6552,28427.0
2018-12-27 12:00:00,58.03,58.06,57.83,57.83,29249.0,49.6467,49.6723,49.4756,49.4756,29249.0
2018-12-27 12:05:00,57.84,57.96,57.8,57.88,30399.0,49.4841,49.5868,49.4499,49.5183,30399.0
2018-12-27 12:10:00,57.91,57.91,57.79,57.88,22118.0,49.544,49.544,49.4413,49.5183,22118.0
2018-12-27 12:15:00,57.87,58.22,57.87,58.2,162048.0,49.5098,49.8092,49.5098,49.7921,162048.0
2018-12-27 12:20:00,58.2,58.21,58.03,58.1,51522.0,49.7921,49.8007,49.6467,49.7066,51522.0
2018-12-27 12:25:00,58.1,58.13,57.69,57.75,66282.0,49.7066,49.7322,49.3558,49.4071,66282.0
2018-12-27 12:30:00,57.76,57.8,57.63,57.7,30426.0,49.4157,49.4499,49.3045,49.3643,30426.0
2018-12-27 12:35:00,57.7,57.78,57.66,57.69,23662.0,49.3643,49.4328,49.3301,49.3558,23662.0
2018-12-27 12:40:00,57.68,57.81,57.65,57.79,42289.0,49.3472,49.4585,49.3216,49.4413,42289.0
2018-12-27 12:45:00,57.81,57.94,57.74,57.83,38138.0,49.4585,49.5697,49.3986,49.4756,38138.0
2018-12-27 12:50:00,57.82,57.95,57.77,57.95,39851.0,49.467,49.5782,49.4242,49.5782,39851.0
2018-12-27 12:55:00,57.96,57.98,57.85,57.94,32054.0,49.5868,49.6039,49.4927,49.5697,32054.0
2018-12-27 13:00:00,57.92,58.01,57.83,57.9,34910.0,49.5526,49.6296,49.4756,49.5354,34910.0
2018-12-27 13:05:00,57.9,58.05,57.9,58.02,22801.0,49.5354,49.6638,49.5354,49.6381,22801.0
2018-12-27 13:10:00,58.02,58.05,57.86,57.9,68551.0,49.6381,49.6638,49.5012,49.5354,68551.0
2018-12-27 13:15:00,57.9,57.91,57.82,57.86,77449.0,49.5354,49.544,49.467,49.5012,77449.0
2018-12-27 13:20:00,57.85,57.85,57.73,57.82,43476.0,49.4927,49.4927,49.39,49.467,43476.0
2018-12-27 13:25:00,57.82,57.94,57.8,57.8,147349.0,49.467,49.5697,49.4499,49.4499,147349.0
2018-12-27 13:30:00,57.8,57.91,57.79,57.87,37793.0,49.4499,49.544,49.4413,49.5098,37793.0
2018-12-27 13:35:00,57.87,57.87,57.74,57.77,36227.0,49.5098,49.5098,49.3986,49.4242,36227.0
2018-12-27 13:40:00,57.77,57.78,57.69,57.77,54885.0,49.4242,49.4328,49.3558,49.4242,54885.0
2018-12-27 13:45:00,57.77,57.81,57.62,57.63,64003.0,49.4242,49.4585,49.2959,49.3045,64003.0
2018-12-27 13:50:00,57.63,57.65,57.5,57.55,45711.0,49.3045,49.3216,49.1932,49.236,45711.0
2018-12-27 13:55:00,57.56,57.73,57.56,57.71,51543.0,49.2446,49.39,49.2446,49.3729,51543.0
2018-12-27 14:00:00,57.7,57.81,57.61,57.8,63560.0,49.3643,49.4585,49.2873,49.4499,63560.0
2018-12-27 14:05:00,57.8,57.86,57.62,57.62,120458.0,49.4499,49.5012,49.2959,49.2959,120458.0
2018-12-27 14:10:00,57.62,57.68,57.59,57.65,105694.0,49.2959,49.3472,49.2702,49.3216,105694.0
2018-12-27 14:15:00,57.64,57.65,57.5,57.64,146189.0,49.313,49.3216,49.1932,49.313,146189.0
2018-12-27 14:20:00,57.64,57.8,57.6,57.76,139776.0,49.313,49.4499,49.2788,49.4157,139776.0
2018-12-27 14:25:00,57.76,57.82,57.67,57.82,116763.0,49.4157,49.467,49.3387,49.467,116763.0
2018-12-27 14:30:00,57.82,57.82,57.69,57.76,91226.0,49.467,49.467,49.3558,49.4157,91226.0
2018-12-27 14:35:00,57.76,57.84,57.74,57.78,94572.0,49.4157,49.4841,49.3986,49.4328,94572.0
2018-12-27 14:40:00,57.78,58.18,57.76,58.14,89145.0,49.4328,49.775,49.4157,49.7408,89145.0
2018-12-27 14:45:00,58.14,58.19,57.9,57.97,53053.0,49.7408,49.7836,49.5354,49.5953,53053.0
2018-12-27 14:50:00,57.97,58.28,57.92,58.18,83704.0,49.5953,49.8606,49.5526,49.775,83704.0
2018-12-27 14:55:00,58.18,58.22,58.03,58.18,62122.0,49.775,49.8092,49.6467,49.775,62122.0
2018-12-27 15:00:00,58.18,58.19,57.86,57.98,58497.0,49.775,49.7836,49.5012,49.6039,58497.0
2018-12-27 15:05:00,57.97,58.07,57.84,58.02,69499.0,49.5953,49.6809,49.4841,49.6381,69499.0
2018-12-27 15:10:00,58.04,58.35,57.94,58.35,92326.0,49.6552,49.9204,49.5697,49.9204,92326.0
2018-12-27 15:15:00,58.36,58.36,58.07,58.08,37458.0,49.929,49.929,49.6809,49.6894,37458.0
2018-12-27 15:20:00,58.1,58.37,58.09,58.37,58002.0,49.7066,49.9376,49.698,49.9376,58002.0
2018-12-27 15:25:00,58.37,58.62,58.3,58.57,86896.0,49.9376,50.1514,49.8777,50.1087,86896.0
2018-12-27 15:30:00,58.57,58.66,58.36,58.6,81348.0,50.1087,50.1857,49.929,50.1343,81348.0
2018-12-27 15:35:00,58.61,58.81,58.57,58.75,64229.0,50.1429,50.314,50.1087,50.2627,64229.0
2018-12-27 15:40:00,58.75,59.16,58.71,59.07,85477.0,50.2627,50.6134,50.2284,50.5364,85477.0
2018-12-27 15:45:00,59.07,59.11,58.86,58.99,87331.0,50.5364,50.5706,50.3568,50.468,87331.0
2018-12-27 15:50:00,58.98,58.98,58.7,58.77,111524.0,50.4594,50.4594,50.2199,50.2798,111524.0
2018-12-27 15:55:00,58.76,59.31,58.75,59.31,208195.0,50.2712,50.7418,50.2627,50.7418,208195.0
2018-12-28 09:30:00,59.5,59.75,59.31,59.32,125621.0,50.9043,51.1182,50.7418,50.7503,125621.0
2018-12-28 09:35:00,59.36,59.43,59.18,59.39,58343.0,50.7845,50.8444,50.6305,50.8102,58343.0
2018-12-28 09:40:00,59.38,59.79,59.34,59.71,24358.0,50.8016,51.1524,50.7674,51.084,24358.0
2018-12-28 09:45:00,59.71,59.8,59.56,59.56,43000.0,51.084,51.161,50.9556,50.9556,43000.0
2018-12-28 09:50:00,59.59,59.59,59.39,59.5,73263.0,50.9813,50.9813,50.8102,50.9043,73263.0
2018-12-28 09:55:00,59.49,59.61,59.31,59.56,52927.0,50.8957,50.9984,50.7418,50.9556,52927.0
2018-12-28 10:00:00,59.56,59.56,59.26,59.28,58417.0,50.9556,50.9556,50.699,50.7161,58417.0
2018-12-28 10:05:00,59.29,59.43,59.29,59.33,28691.0,50.7246,50.8444,50.7246,50.7589,28691.0
2018-12-28 10:10:00,59.33,59.39,59.19,59.34,20949.0,50.7589,50.8102,50.6391,50.7674,20949.0
2018-12-28 10:15:00,59.35,59.47,59.31,59.41,53793.0,50.776,50.8786,50.7418,50.8273,53793.0
2018-12-28 10:20:00,59.39,59.52,59.33,59.35,33797.0,50.8102,50.9214,50.7589,50.776,33797.0
2018-12-28 10:25:00,59.33,59.41,59.23,59.34,18038.0,50.7589,50.8273,50.6733,50.7674,18038.0
2018-12-28 10:30:00,59.32,59.37,59.17,59.21,25831.0,50.7503,50.7931,50.622,50.6562,25831.0
2018-12-28 10:35:00,59.21,59.22,58.99,59.16,26137.0,50.6562,50.6648,50.468,50.6134,26137.0
2018-12-28 10:40:00,59.16,59.26,59.12,59.13,30052.0,50.6134,50.699,50.5792,50.5878,30052.0
2018-12-28 10:45:00,59.14,59.35,59.14,59.31,22406.0,50.5963,50.776,50.5963,50.7418,22406.0
2018-12-28 10:50:00,59.32,59.49,59.28,59.32,28985.0,50.7503,50.8957,50.7161,50.7503,28985.0
2018-12-28 10:55:00,59.35,59.37,59.2,59.29,25637.0,50.776,50.7931,50.6476,50.7246,25637.0
2018-12-28 11:00:00,59.29,59.34,59.21,59.3,43966.0,50.7246,50.7674,50.6562,50.7332,43966.0
2018-12-28 11:05:00,59.32,59.48,59.27,59.47,43171.0,50.7503,50.8872,50.7075,50.8786,43171.0
2018-12-28 11:10:00,59.46,59.55,59.37,59.43,54278.0,50.8701,50.9471,50.7931,50.8444,54278.0
2018-12-28 11:15:00,59.41,59.65,59.34,59.59,105411.0,50.8273,51.0326,50.7674,50.9813,105411.0
2018-12-28 11:20:00,59.58,59.6,59.43,59.49,48693.0,50.9727,50.9899,50.8444,50.8957,48693.0
2018-12-28 11:25:00,59.49,59.55,59.39,59.5,26658.0,50.8957,50.9471,50.8102,50.9043,26658.0
2018-12-28 11:30:00,59.51,59.58,59.45,59.5,25157.0,50.9129,50.9727,50.8615,50.9043,25157.0
2018-12-28 11:35:00,59.52,59.74,59.51,59.7,21735.0,50.9214,51.1096,50.9129,51.0754,21735.0
2018-12-28 11:40:00,59.7,59.71,59.53,59.53,23094.0,51.0754,51.084,50.93,50.93,23094.0
2018-12-28 11:45:00,59.53,59.54,59.37,59.48,34313.0,50.93,50.9385,50.7931,50.8872,34313.0
2018-12-28 11:50:00,59.49,59.6,59.43,59.52,27593.0,50.8957,50.9899,50.8444,50.9214,27593.0
2018-12-28 11:55:00,59.52,59.58,59.45,59.53,17868.0,50.9214,50.9727,50.8615,50.93,17868.0
2018-12-28 12:00:00,59.57,59.63,59.52,59.63,18285.0,50.9642,51.0155,50.9214,51.0155,18285.0
2018-12-28 12:05:00,59.62,59.72,59.55,59.61,28866.0,51.007,51.0925,50.9471,50.9984,28866.0
2018-12-28 12:10:00,59.62,59.63,59.49,59.55,39755.0,51.007,51.0155,50.8957,50.9471,39755.0
2018-12-28 12:15:00,59.55,59.56,59.4,59.43,34517.0,50.9471,50.9556,50.8188,50.8444,34517.0
2018-12-28 12:20:00,59.41,59.66,59.4,59.64,154840.0,50.8273,51.0412,50.8188,51.0241,154840.0
2018-12-28 12:25:00,59.64,59.67,59.45,59.55,37268.0,51.0241,51.0497,50.8615,50.9471,37268.0
2018-12-28 12:30:00,59.55,59.6,59.43,59.48,18857.0,50.9471,50.9899,50.8444,50.8872,18857.0
2018-12-28 12:35:00,59.48,59.54,59.41,59.52,36105.0,50.8872,50.9385,50.8273,50.9214,36105.0
2018-12-28 12:40:00,59.52,59.56,59.44,59.5,28878.0,50.9214,50.9556,50.853,50.9043,28878.0
2018-12-28 12:45:00,59.49,59.53,59.38,59.45,50335.0,50.8957,50.93,50.8016,50.8615,50335.0
2018-12-28 12:50:00,59.47,59.51,59.36,59.48,48391.0,50.8786,50.9129,50.7845,50.8872,48391.0
2018-12-28 12:55:00,59.46,59.47,59.32,59.35,39086.0,50.8701,50.8786,50.7503,50.776,39086.0
2018-12-28 13:00:00,59.35,59.45,59.33,59.39,33283.0,50.776,50.8615,50.7589,50.8102,33283.0
2018-12-28 13:05:00,59.37,59.43,59.34,59.42,23334.0,50.7931,50.8444,50.7674,50.8359,23334.0
2018-12-28 13:10:00,59.44,59.48,59.41,59.43,23094.0,50.853,50.8872,50.8273,50.8444,23094.0
2018-12-28 13:15:00,59.43,59.49,59.36,59.36,20983.0,50.8444,50.8957,50.7845,50.7845,20983.0
2018-12-28 13:20:00,59.36,59.37,59.12,59.12,16947.0,50.7845,50.7931,50.5792,50.5792,16947.0
2018-12-28 13:25:00,59.16,59.2,59.11,59.14,23123.0,50.6134,50.6476,50.5706,50.5963,23123.0
2018-12-28 13:30:00,59.16,59.18,59.05,59.12,18883.0,50.6134,50.6305,50.5193,50.5792,18883.0
2018-12-28 13:35:00,59.12,59.2,59.06,59.19,23287.0,50.5792,50.6476,50.5279,50.6391,23287.0
2018-12-28 13:40:00,59.18,59.2,59.14,59.15,17226.0,50.6305,50.6476,50.5963,50.6049,17226.0
2018-12-28 13:45:00,59.16,59.35,59.16,59.31,21857.0,50.6134,50.776,50.6134,50.7418,21857.0
2018-12-28 13:50:00,59.32,59.45,59.28,59.33,17389.0,50.7503,50.8615,50.7161,50.7589,17389.0
2018-12-28 13:55:00,59.33,59.43,59.33,59.36,21975.0,50.7589,50.8444,50.7589,50.7845,21975.0
2018-12-28 14:00:00,59.37,59.6,59.37,59.55,36960.0,50.7931,50.9899,50.7931,50.9471,36960.0
2018-12-28 14:05:00,59.59,59.69,59.56,59.63,19365.0,50.9813,51.0669,50.9556,51.0155,19365.0
2018-12-28 14:10:00,59.62,59.66,59.52,59.64,29425.0,51.007,51.0412,50.9214,51.0241,29425.0
2018-12-28 14:15:00,59.65,59.79,59.63,59.63,18377.0,51.0326,51.1524,51.0155,51.0155,18377.0
2018-12-28 14:20:00,59.64,59.72,59.53,59.65,33185.0,51.0241,51.0925,50.93,51.0326,33185.0
2018-12-28 14:25:00,59.63,59.67,59.51,59.51,18111.0,51.0155,51.0497,50.9129,50.9129,18111.0
2018-12-28 14:30:00,59.52,59.68,59.49,59.65,26398.0,50.9214,51.0583,50.8957,51.0326,26398.0
2018-12-28 14:35:00,59.67,59.82,59.63,59.81,21416.0,51.0497,51.1781,51.0155,51.1695,21416.0
2018-12-28 14:40:00,59.8,59.94,59.77,59.85,40051.0,51.161,51.2807,51.1353,51.2037,40051.0
2018-12-28 14:45:00,59.85,59.93,59.73,59.91,18895.0,51.2037,51.2722,51.1011,51.2551,18895.0
2018-12-28 14:50:00,59.91,60.03,59.86,59.96,32856.0,51.2551,51.3577,51.2123,51.2979,32856.0
2018-12-28 14:55:00,60.0,60.0,59.85,59.89,27909.0,51.3321,51.3321,51.2037,51.238,27909.0
2018-12-28 15:00:00,59.89,59.94,59.74,59.79,25943.0,51.238,51.2807,51.1096,51.1524,25943.0
2018-12-28 15:05:00,59.77,59.77,59.47,59.56,30289.0,51.1353,51.1353,50.8786,50.9556,30289.0
2018-12-28 15:10:00,59.54,59.66,59.4,59.66,45195.0,50.9385,51.0412,50.8188,51.0412,45195.0
2018-12-28 15:15:00,59.65,59.69,59.4,59.42,50372.0,51.0326,51.0669,50.8188,50.8359,50372.0
2018-12-28 15:20:00,59.42,59.44,59.29,59.34,143895.0,50.8359,50.853,50.7246,50.7674,143895.0
2018-12-28 15:25:00,59.34,59.38,59.01,59.18,87847.0,50.7674,50.8016,50.4851,50.6305,87847.0
2018-12-28 15:30:00,59.18,59.29,59.0,59.25,99787.0,50.6305,50.7246,50.4765,50.6904,99787.0
2018-12-28 15:35:00,59.25,59.39,59.17,59.17,107868.0,50.6904,50.8102,50.622,50.622,107868.0
2018-12-28 15:40:00,59.15,59.33,59.05,59.06,126435.0,50.6049,50.7589,50.5193,50.5279,126435.0
2018-12-28 15:45:00,59.06,59.26,59.04,59.26,110716.0,50.5279,50.699,50.5108,50.699,110716.0
2018-12-28 15:50:00,59.27,59.27,58.92,58.93,87489.0,50.7075,50.7075,50.4081,50.4167,87489.0
2018-12-28 15:55:00,58.93,59.25,58.92,59.13,208752.0,50.4167,50.6904,50.4081,50.5878,208752.0
2018-12-31 09:30:00,59.37,59.88,59.14,59.83,90734.0,50.7931,51.2294,50.5963,51.1866,90734.0
2018-12-31 09:35:00,59.84,59.86,59.6,59.64,52353.0,51.1952,51.2123,50.9899,51.0241,52353.0
2018-12-31 09:40:00,59.65,59.65,59.5,59.51,47526.0,51.0326,51.0326,50.9043,50.9129,47526.0
2018-12-31 09:45:00,59.53,59.57,59.29,59.34,24952.0,50.93,50.9642,50.7246,50.7674,24952.0
2018-12-31 09:50:00,59.35,59.41,59.27,59.34,42164.0,50.776,50.8273,50.7075,50.7674,42164.0
2018-12-31 09:55:00,59.34,59.5,59.31,59.4,86074.0,50.7674,50.9043,50.7418,50.8188,86074.0
2018-12-31 10:00:00,59.4,59.58,59.4,59.45,49653.0,50.8188,50.9727,50.8188,50.8615,49653.0
2018-12-31 10:05:00,59.47,59.62,59.4,59.43,44010.0,50.8786,51.007,50.8188,50.8444,44010.0
2018-12-31 10:10:00,59.42,59.51,59.37,59.37,47947.0,50.8359,50.9129,50.7931,50.7931,47947.0
2018-12-31 10:15:00,59.36,59.44,59.33,59.43,44610.0,50.7845,50.853,50.7589,50.8444,44610.0
2018-12-31 10:20:00,59.43,59.49,59.35,59.35,36465.0,50.8444,50.8957,50.776,50.776,36465.0
2018-12-31 10:25:00,59.36,59.45,59.31,59.39,47850.0,50.7845,50.8615,50.7418,50.8102,47850.0
2018-12-31 10:30:00,59.38,59.47,59.35,59.44,64970.0,50.8016,50.8786,50.776,50.853,64970.0
2018-12-31 10:35:00,59.44,59.48,59.33,59.38,75743.0,50.853,50.8872,50.7589,50.8016,75743.0
2018-12-31 10:40:00,59.38,59.48,59.34,59.48,37182.0,50.8016,50.8872,50.7674,50.8872,37182.0
2018-12-31 10:45:00,59.48,59.51,59.41,59.41,31565.0,50.8872,50.9129,50.8273,50.8273,31565.0
2018-12-31 10:50:00,59.42,59.46,59.34,59.37,43505.0,50.8359,50.8701,50.7674,50.7931,43505.0
2018-12-31 10:55:00,59.38,59.44,59.35,59.42,75060.0,50.8016,50.853,50.776,50.8359,75060.0
2018-12-31 11:00:00,59.42,59.49,59.32,59.48,50776.0,50.8359,50.8957,50.7503,50.8872,50776.0
2018-12-31 11:05:00,59.48,59.5,59.37,59.37,37346.0,50.8872,50.9043,50.7931,50.7931,37346.0
2018-12-31 11:10:00,59.37,59.42,59.34,59.35,32502.0,50.7931,50.8359,50.7674,50.776,32502.0
2018-12-31 11:15:00,59.36,59.36,59.22,59.28,50550.0,50.7845,50.7845,50.6648,50.7161,50550.0
2018-12-31 11:20:00,59.31,59.33,59.17,59.22,41193.0,50.7418,50.7589,50.622,50.6648,41193.0
2018-12-31 11:25:00,59.22,59.43,59.19,59.39,60277.0,50.6648,50.8444,50.6391,50.8102,60277.0
2018-12-31 11:30:00,59.4,59.45,59.09,59.16,52103.0,50.8188,50.8615,50.5535,50.6134,52103.0
2018-12-31 11:35:00,59.16,59.31,59.1,59.23,40911.0,50.6134,50.7418,50.5621,50.6733,40911.0
2018-12-31 11:40:00,59.23,59.26,59.17,59.21,25413.0,50.6733,50.699,50.622,50.6562,25413.0
2018-12-31 11:45:00,59.21,59.43,59.17,59.43,22995.0,50.6562,50.8444,50.622,50.8444,22995.0
2018-12-31 11:50:00,59.43,59.46,59.37,59.37,28701.0,50.8444,50.8701,50.7931,50.7931,28701.0
2018-12-31 11:55:00,59.41,59.52,59.33,59.5,37347.0,50.8273,50.9214,50.7589,50.9043,37347.0
2018-12-31 12:00:00,59.52,59.52,59.43,59.44,33848.0,50.9214,50.9214,50.8444,50.853,33848.0
2018-12-31 12:05:00,59.44,59.48,59.39,59.47,20698.0,50.853,50.8872,50.8102,50.8786,20698.0
2018-12-31 12:10:00,59.46,59.58,59.37,59.54,34370.0,50.8701,50.9727,50.7931,50.9385,34370.0
2018-12-31 12:15:00,59.54,59.54,59.39,59.41,30494.0,50.9385,50.9385,50.8102,50.8273,30494.0
2018-12-31 12:20:00,59.41,59.55,59.41,59.48,25775.0,50.8273,50.9471,50.8273,50.8872,25775.0
2018-12-31 12:25:00,59.48,59.5,59.43,59.5,20203.0,50.8872,50.9043,50.8444,50.9043,20203.0
2018-12-31 12:30:00,59.51,59.54,59.46,59.51,24150.0,50.9129,50.9385,50.8701,50.9129,24150.0
2018-12-31 12:35:00,59.52,59.56,59.47,59.52,16361.0,50.9214,50.9556,50.8786,50.9214,16361.0
2018-12-31 12:40:00,59.52,59.57,59.44,59.57,23981.0,50.9214,50.9642,50.853,50.9642,23981.0
2018-12-31 12:45:00,59.56,59.56,59.43,59.48,23584.0,50.9556,50.9556,50.8444,50.8872,23584.0
2018-12-31 12:50:00,59.47,59.51,59.43,59.49,22858.0,50.8786,50.9129,50.8444,50.8957,22858.0
2018-12-31 12:55:00,59.5,59.6,59.49,59.52,32240.0,50.9043,50.9899,50.8957,50.9214,32240.0
2018-12-31 13:00:00,59.53,59.55,59.44,59.47,24266.0,50.93,50.9471,50.853,50.8786,24266.0
2018-12-31 13:05:00,59.47,59.53,59.46,59.47,20712.0,50.8786,50.93,50.8701,50.8786,20712.0
2018-12-31 13:10:00,59.46,59.57,59.45,59.49,27978.0,50.8701,50.9642,50.8615,50.8957,27978.0
2018-12-31 13:15:00,59.5,59.57,59.5,59.55,20327.0,50.9043,50.9642,50.9043,50.9471,20327.0
2018-12-31 13:20:00,59.55,59.59,59.54,59.56,16458.0,50.9471,50.9813,50.9385,50.9556,16458.0
2018-12-31 13:25:00,59.55,59.66,59.52,59.64,17541.0,50.9471,51.0412,50.9214,51.0241,17541.0
2018-12-31 13:30:00,59.65,59.65,59.5,59.51,20873.0,51.0326,51.0326,50.9043,50.9129,20873.0
2018-12-31 13:35:00,59.51,59.54,59.44,59.48,19174.0,50.9129,50.9385,50.853,50.8872,19174.0
2018-12-31 13:40:00,59.48,59.51,59.42,59.46,35239.0,50.8872,50.9129,50.8359,50.8701,35239.0
2018-12-31 13:45:00,59.46,59.46,59.37,59.42,26495.0,50.8701,50.8701,50.7931,50.8359,26495.0
2018-12-31 13:50:00,59.42,59.44,59.34,59.38,59994.0,50.8359,50.853,50.7674,50.8016,59994.0
2018-12-31 13:55:00,59.39,59.43,59.3,59.37,62210.0,50.8102,50.8444,50.7332,50.7931,62210.0
2018-12-31 14:00:00,59.38,59.42,59.25,59.35,47963.0,50.8016,50.8359,50.6904,50.776,47963.0
2018-12-31 14:05:00,59.36,59.48,59.36,59.45,34833.0,50.7845,50.8872,50.7845,50.8615,34833.0
2018-12-31 14:10:00,59.45,59.45,59.37,59.39,35351.0,50.8615,50.8615,50.7931,50.8102,35351.0
2018-12-31 14:15:00,59.39,59.52,59.36,59.51,35289.0,50.8102,50.9214,50.7845,50.9129,35289.0
2018-12-31 14:20:00,59.51,59.51,59.31,59.42,57820.0,50.9129,50.9129,50.7418,50.8359,57820.0
2018-12-31 14:25:00,59.41,59.42,59.29,59.31,46120.0,50.8273,50.8359,50.7246,50.7418,46120.0
2018-12-31 14:30:00,59.31,59.41,59.26,59.36,43776.0,50.7418,50.8273,50.699,50.7845,43776.0
2018-12-31 14:35:00,59.35,59.44,59.33,59.42,51287.0,50.776,50.853,50.7589,50.8359,51287.0
2018-12-31 14:40:00,59.42,59.48,59.38,59.44,39607.0,50.8359,50.8872,50.8016,50.853,39607.0
2018-12-31 14:45:00,59.45,59.55,59.4,59.48,35861.0,50.8615,50.9471,50.8188,50.8872,35861.0
2018-12-31 14:50:00,59.48,59.6,59.47,59.52,29403.0,50.8872,50.9899,50.8786,50.9214,29403.0
2018-12-31 14:55:00,59.51,59.52,59.38,59.38,42352.0,50.9129,50.9214,50.8016,50.8016,42352.0
2018-12-31 15:00:00,59.39,59.56,59.37,59.43,40026.0,50.8102,50.9556,50.7931,50.8444,40026.0
2018-12-31 15:05:00,59.43,59.51,59.4,59.4,30821.0,50.8444,50.9129,50.8188,50.8188,30821.0
2018-12-31 15:10:00,59.4,59.5,59.38,59.41,43096.0,50.8188,50.9043,50.8016,50.8273,43096.0
2018-12-31 15:15:00,59.41,59.49,59.35,59.48,36394.0,50.8273,50.8957,50.776,50.8872,36394.0
2018-12-31 15:20:00,59.5,59.54,59.4,59.42,50010.0,50.9043,50.9385,50.8188,50.8359,50010.0
2018-12-31 15:25:00,59.43,59.58,59.43,59.52,39197.0,50.8444,50.9727,50.8444,50.9214,39197.0
2018-12-31 15:30:00,59.52,59.76,59.52,59.71,55601.0,50.9214,51.1267,50.9214,51.084,55601.0
2018-12-31 15:35:00,59.71,59.74,59.61,59.74,70042.0,51.084,51.1096,50.9984,51.1096,70042.0
2018-12-31 15:40:00,59.74,59.85,59.72,59.75,72799.0,51.1096,51.2037,51.0925,51.1182,72799.0
2018-12-31 15:45:00,59.73,59.81,59.58,59.61,95259.0,51.1011,51.1695,50.9727,50.9984,95259.0
2018-12-31 15:50:00,59.61,59.64,59.41,59.43,70616.0,50.9984,51.0241,50.8273,50.8444,70616.0
2018-12-31 15:55:00,59.43,59.77,59.3,59.77,245914.0,50.8444,51.1353,50.7332,51.1353,245914.0
2019-01-02 09:30:00,58.8,58.98,58.76,58.85,80331.0,50.3054,50.4594,50.2712,50.3482,80331.0
2019-01-02 09:35:00,58.84,58.95,58.74,58.79,38438.0,50.3397,50.4338,50.2541,50.2969,38438.0
2019-01-02 09:40:00,58.78,58.78,58.54,58.7,71720.0,50.2883,50.2883,50.083,50.2199,71720.0
2019-01-02 09:45:00,58.7,58.81,58.63,58.68,24452.0,50.2199,50.314,50.16,50.2028,24452.0
2019-01-02 09:50:00,58.69,58.81,58.59,58.62,29193.0,50.2113,50.314,50.1258,50.1514,29193.0
2019-01-02 09:55:00,58.6,58.87,58.56,58.87,82018.0,50.1343,50.3653,50.1001,50.3653,82018.0
2019-01-02 10:00:00,58.84,58.86,58.66,58.86,24258.0,50.3397,50.3568,50.1857,50.3568,24258.0
2019-01-02 10:05:00,58.87,59.13,58.86,59.07,30002.0,50.3653,50.5878,50.3568,50.5364,30002.0
2019-01-02 10:10:00,59.07,59.21,59.06,59.13,15627.0,50.5364,50.6562,50.5279,50.5878,15627.0
2019-01-02 10:15:00,59.12,59.23,59.09,59.17,20155.0,50.5792,50.6733,50.5535,50.622,20155.0
2019-01-02 10:20:00,59.18,59.25,59.11,59.15,14386.0,50.6305,50.6904,50.5706,50.6049,14386.0
2019-01-02 10:25:00,59.19,59.26,59.06,59.08,21262.0,50.6391,50.699,50.5279,50.545,21262.0
2019-01-02 10:30:00,59.1,59.12,58.94,58.96,17821.0,50.5621,50.5792,50.4252,50.4423,17821.0
2019-01-02 10:35:00,58.97,59.01,58.93,58.97,14861.0,50.4509,50.4851,50.4167,50.4509,14861.0
2019-01-02 10:40:00,58.98,59.18,58.98,59.17,17879.0,50.4594,50.6305,50.4594,50.622,17879.0
2019-01-02 10:45:00,59.18,59.23,59.12,59.17,16699.0,50.6305,50.6733,50.5792,50.622,16699.0
2019-01-02 10:50:00,59.15,59.43,59.14,59.4,20685.0,50.6049,50.8444,50.5963,50.8188,20685.0
2019-01-02 10:55:00,59.4,59.44,59.29,59.3,16593.0,50.8188,50.853,50.7246,50.7332,16593.0
2019-01-02 11:00:00,59.31,59.43,59.28,59.43,28461.0,50.7418,50.8444,50.7161,50.8444,28461.0
2019-01-02 11:05:00,59.44,59.51,59.42,59.5,25349.0,50.853,50.9129,50.8359,50.9043,25349.0
2019-01-02 11:10:00,59.51,59.55,59.47,59.55,16741.0,50.9129,50.9471,50.8786,50.9471,16741.0
2019-01-02 11:15:00,59.56,59.7,59.51,59.69,18923.0,50.9556,51.0754,50.9129,51.0669,18923.0
2019-01-02 11:20:00,59.7,59.74,59.57,59.68,25887.0,51.0754,51.1096,50.9642,51.0583,25887.0
2019-01-02 11:25:00,59.68,59.71,59.49,59.52,27156.0,51.0583,51.084,50.8957,50.9214,27156.0
2019-01-02 11:30:00,59.51,59.51,59.38,59.46,12000.0,50.9129,50.9129,50.8016,50.8701,12000.0
2019-01-02 11:35:00,59.46,59.48,59.34,59.38,35611.0,50.8701,50.8872,50.7674,50.8016,35611.0
2019-01-02 11:40:00,59.38,59.58,59.36,59.57,31584.0,50.8016,50.9727,50.7845,50.9642,31584.0
2019-01-02 11:45:00,59.57,59.61,59.51,59.6,15296.0,50.9642,50.9984,50.9129,50.9899,15296.0
2019-01-02 11:50:00,59.6,59.6,59.38,59.38,13561.0,50.9899,50.9899,50.8016,50.8016,13561.0
2019-01-02 11:55:00,59.4,59.48,59.29,59.3,13891.0,50.8188,50.8872,50.7246,50.7332,13891.0
2019-01-02 12:00:00,59.27,59.35,59.27,59.27,15177.0,50.7075,50.776,50.7075,50.7075,15177.0
2019-01-02 12:05:00,59.3,59.37,59.22,59.33,46439.0,50.7332,50.7931,50.6648,50.7589,46439.0
2019-01-02 12:10:00,59.32,59.36,59.24,59.35,29348.0,50.7503,50.7845,50.6819,50.776,29348.0
2019-01-02 12:15:00,59.35,59.35,59.21,59.26,19563.0,50.776,50.776,50.6562,50.699,19563.0
2019-01-02 12:20:00,59.26,59.28,59.19,59.21,27043.0,50.699,50.7161,50.6391,50.6562,27043.0
2019-01-02 12:25:00,59.2,59.3,59.19,59.29,29392.0,50.6476,50.7332,50.6391,50.7246,29392.0
2019-01-02 12:30:00,59.29,59.35,59.27,59.31,14653.0,50.7246,50.776,50.7075,50.7418,14653.0
2019-01-02 12:35:00,59.32,59.56,59.29,59.56,29704.0,50.7503,50.9556,50.7246,50.9556,29704.0
2019-01-02 12:40:00,59.55,59.58,59.47,59.5,15459.0,50.9471,50.9727,50.8786,50.9043,15459.0
2019-01-02 12:45:00,59.5,59.56,59.48,59.5,24922.0,50.9043,50.9556,50.8872,50.9043,24922.0
2019-01-02 12:50:00,59.5,59.52,59.44,59.48,13912.0,50.9043,50.9214,50.853,50.8872,13912.0
2019-01-02 12:55:00,59.49,59.61,59.47,59.56,28698.0,50.8957,50.9984,50.8786,50.9556,28698.0
2019-01-02 13:00:00,59.57,59.64,59.55,59.61,15072.0,50.9642,51.0241,50.9471,50.9984,15072.0
2019-01-02 13:05:00,59.63,59.76,59.62,59.75,52540.0,51.0155,51.1267,51.007,51.1182,52540.0
2019-01-02 13:10:00,59.74,59.74,59.63,59.64,16311.0,51.1096,51.1096,51.0155,51.0241,16311.0
2019-01-02 13:15:00,59.64,59.67,59.57,59.67,8732.0,51.0241,51.0497,50.9642,51.0497,8732.0
2019-01-02 13:20:00,59.67,59.68,59.63,59.65,11546.0,51.0497,51.0583,51.0155,51.0326,11546.0
2019-01-02 13:25:00,59.66,59.73,59.61,59.68,13542.0,51.0412,51.1011,50.9984,51.0583,13542.0
2019-01-02 13:30:00,59.67,59.77,59.66,59.73,19337.0,51.0497,51.1353,51.0412,51.1011,19337.0
2019-01-02 13:35:00,59.72,59.72,59.57,59.62,13636.0,51.0925,51.0925,50.9642,51.007,13636.0
2019-01-02 13:40:00,59.61,59.62,59.55,59.58,10313.0,50.9984,51.007,50.9471,50.9727,10313.0
2019-01-02 13:45:00,59.58,59.64,59.57,59.61,10424.0,50.9727,51.0241,50.9642,50.9984,10424.0
2019-01-02 13:50:00,59.61,59.7,59.59,59.68,19484.0,50.9984,51.0754,50.9813,51.0583,19484.0
2019-01-02 13:55:00,59.68,59.82,59.67,59.81,25738.0,51.0583,51.1781,51.0497,51.1695,25738.0
2019-01-02 14:00:00,59.81,59.81,59.66,59.75,23333.0,51.1695,51.1695,51.0412,51.1182,23333.0
2019-01-02 14:05:00,59.75,59.76,59.53,59.56,26976.0,51.1182,51.1267,50.93,50.9556,26976.0
2019-01-02 14:10:00,59.57,59.58,59.42,59.46,18326.0,50.9642,50.9727,50.8359,50.8701,18326.0
2019-01-02 14:15:00,59.45,59.52,59.42,59.46,14973.0,50.8615,50.9214,50.8359,50.8701,14973.0
2019-01-02 14:20:00,59.46,59.63,59.45,59.61,16100.0,50.8701,51.0155,50.8615,50.9984,16100.0
2019-01-02 14:25:00,59.62,59.65,59.52,59.53,26664.0,51.007,51.0326,50.9214,50.93,26664.0
2019-01-02 14:30:00,59.53,59.69,59.52,59.65,27288.0,50.93,51.0669,50.9214,51.0326,27288.0
2019-01-02 14:35:00,59.65,59.66,59.58,59.61,19808.0,51.0326,51.0412,50.9727,50.9984,19808.0
2019-01-02 14:40:00,59.62,59.64,59.5,59.58,23291.0,51.007,51.0241,50.9043,50.9727,23291.0
2019-01-02 14:45:00,59.59,59.68,59.57,59.67,11787.0,50.9813,51.0583,50.9642,51.0497,11787.0
2019-01-02 14:50:00,59.67,59.69,59.58,59.58,20361.0,51.0497,51.0669,50.9727,50.9727,20361.0
2019-01-02 14:55:00,59.59,59.66,59.53,59.54,27218.0,50.9813,51.0412,50.93,50.9385,27218.0
2019-01-02 15:00:00,59.53,59.67,59.48,59.51,39903.0,50.93,51.0497,50.8872,50.9129,39903.0
2019-01-02 15:05:00,59.5,59.52,59.43,59.43,28755.0,50.9043,50.9214,50.8444,50.8444,28755.0
2019-01-02 15:10:00,59.43,59.51,59.36,59.5,37509.0,50.8444,50.9129,50.7845,50.9043,37509.0
2019-01-02 15:15:00,59.49,59.49,59.28,59.33,31033.0,50.8957,50.8957,50.7161,50.7589,31033.0
2019-01-02 15:20:00,59.32,59.45,59.29,59.44,61995.0,50.7503,50.8615,50.7246,50.853,61995.0
2019-01-02 15:25:00,59.44,59.53,59.37,59.42,41694.0,50.853,50.93,50.7931,50.8359,41694.0
2019-01-02 15:30:00,59.41,59.41,59.29,59.34,50290.0,50.8273,50.8273,50.7246,50.7674,50290.0
2019-01-02 15:35:00,59.34,59.45,59.3,59.3,47258.0,50.7674,50.8615,50.7332,50.7332,47258.0
2019-01-02 15:40:00,59.29,59.4,59.28,59.35,82716.0,50.7246,50.8188,50.7161,50.776,82716.0
2019-01-02 15:45:00,59.36,59.53,59.35,59.44,87985.0,50.7845,50.93,50.776,50.853,87985.0
2019-01-02 15:50:00,59.44,59.48,59.4,59.44,69660.0,50.853,50.8872,50.8188,50.853,69660.0
2019-01-02 15:55:00,59.44,59.75,59.43,59.74,248410.0,50.853,51.1182,50.8444,51.1096,248410.0
2019-01-03 09:30:00,59.34,60.15,59.34,59.76,121382.0,50.7674,51.4604,50.7674,51.1267,121382.0
2019-01-03 09:35:00,59.77,59.8,59.4,59.54,97401.0,51.1353,51.161,50.8188,50.9385,97401.0
2019-01-03 09:40:00,59.5,59.74,59.46,59.54,61628.0,50.9043,51.1096,50.8701,50.9385,61628.0
2019-01-03 09:45:00,59.58,59.6,59.14,59.14,71959.0,50.9727,50.9899,50.5963,50.5963,71959.0
2019-01-03 09:50:00,59.13,59.36,59.12,59.23,85058.0,50.5878,50.7845,50.5792,50.6733,85058.0
2019-01-03 09:55:00,59.24,59.49,59.17,59.47,79324.0,50.6819,50.8957,50.622,50.8786,79324.0
2019-01-03 10:00:00,59.46,59.46,58.95,58.95,143749.0,50.8701,50.8701,50.4338,50.4338,143749.0
2019-01-03 10:05:00,58.95,58.97,58.8,58.8,107957.0,50.4338,50.4509,50.3054,50.3054,107957.0
2019-01-03 10:10:00,58.79,58.8,58.65,58.65,94974.0,50.2969,50.3054,50.1771,50.1771,94974.0
2019-01-03 10:15:00,58.63,58.8,58.59,58.79,149912.0,50.16,50.3054,50.1258,50.2969,149912.0
2019-01-03 10:20:00,58.78,58.95,58.72,58.89,188122.0,50.2883,50.4338,50.237,50.3824,188122.0
2019-01-03 10:25:00,58.89,58.89,58.72,58.82,59366.0,50.3824,50.3824,50.237,50.3225,59366.0
2019-01-03 10:30:00,58.81,58.81,58.37,58.56,82571.0,50.314,50.314,49.9376,50.1001,82571.0
2019-01-03 10:35:00,58.56,58.6,58.23,58.38,128252.0,50.1001,50.1343,49.8178,49.9461,128252.0
2019-01-03 10:40:00,58.38,58.55,58.37,58.4,74751.0,49.9461,50.0915,49.9376,49.9632,74751.0
2019-01-03 10:45:00,58.43,58.66,58.39,58.41,55190.0,49.9889,50.1857,49.9547,49.9718,55190.0
2019-01-03 10:50:00,58.4,58.57,58.38,58.45,62917.0,49.9632,50.1087,49.9461,50.006,62917.0
2019-01-03 10:55:00,58.45,58.64,58.45,58.58,72946.0,50.006,50.1685,50.006,50.1172,72946.0
2019-01-03 11:00:00,58.57,58.77,58.55,58.74,80169.0,50.1087,50.2798,50.0915,50.2541,80169.0
2019-01-03 11:05:00,58.74,58.76,58.5,58.52,46152.0,50.2541,50.2712,50.0488,50.0659,46152.0
2019-01-03 11:10:00,58.52,58.83,58.52,58.81,47604.0,50.0659,50.3311,50.0659,50.314,47604.0
2019-01-03 11:15:00,58.82,58.89,58.75,58.78,37558.0,50.3225,50.3824,50.2627,50.2883,37558.0
2019-01-03 11:20:00,58.79,58.9,58.75,58.82,52152.0,50.2969,50.391,50.2627,50.3225,52152.0
2019-01-03 11:25:00,58.82,58.82,58.54,58.69,98715.0,50.3225,50.3225,50.083,50.2113,98715.0
2019-01-03 11:30:00,58.71,58.82,58.66,58.77,51803.0,50.2284,50.3225,50.1857,50.2798,51803.0
2019-01-03 11:35:00,58.78,59.21,58.78,59.17,44951.0,50.2883,50.6562,50.2883,50.622,44951.0
2019-01-03 11:40:00,59.15,59.49,59.15,59.39,52659.0,50.6049,50.8957,50.6049,50.8102,52659.0
2019-01-03 11:45:00,59.37,59.48,59.33,59.4,40094.0,50.7931,50.8872,50.7589,50.8188,40094.0
2019-01-03 11:50:00,59.41,59.5,59.28,59.34,38632.0,50.8273,50.9043,50.7161,50.7674,38632.0
2019-01-03 11:55:00,59.33,59.46,59.27,59.33,37199.0,50.7589,50.8701,50.7075,50.7589,37199.0
2019-01-03 12:00:00,59.32,59.38,59.2,59.27,48863.0,50.7503,50.8016,50.6476,50.7075,48863.0
2019-01-03 12:05:00,59.27,59.27,59.1,59.1,40214.0,50.7075,50.7075,50.5621,50.5621,40214.0
2019-01-03 12:10:00,59.11,59.29,59.06,59.22,25858.0,50.5706,50.7246,50.5279,50.6648,25858.0
2019-01-03 12:15:00,59.22,59.28,59.01,59.08,23832.0,50.6648,50.7161,50.4851,50.545,23832.0
2019-01-03 12:20:00,59.08,59.19,59.07,59.14,24729.0,50.545,50.6391,50.5364,50.5963,24729.0
2019-01-03 12:25:00,59.12,59.14,58.95,59.03,14352.0,50.5792,50.5963,50.4338,50.5022,14352.0
2019-01-03 12:30:00,59.03,59.21,59.01,59.21,78226.0,50.5022,50.6562,50.4851,50.6562,78226.0
2019-01-03 12:35:00,59.19,59.19,58.89,58.93,14626.0,50.6391,50.6391,50.3824,50.4167,14626.0
2019-01-03 12:40:00,58.96,59.05,58.9,59.05,32783.0,50.4423,50.5193,50.391,50.5193,32783.0
2019-01-03 12:45:00,59.05,59.16,59.01,59.14,22675.0,50.5193,50.6134,50.4851,50.5963,22675.0
2019-01-03 12:50:00,59.12,59.28,59.09,59.26,16702.0,50.5792,50.7161,50.5535,50.699,16702.0
2019-01-03 12:55:00,59.28,59.3,59.16,59.2,14215.0,50.7161,50.7332,50.6134,50.6476,14215.0
2019-01-03 13:00:00,59.19,59.19,58.95,58.98,29441.0,50.6391,50.6391,50.4338,50.4594,29441.0
2019-01-03 13:05:00,58.97,59.0,58.9,58.92,15380.0,50.4509,50.4765,50.391,50.4081,15380.0
2019-01-03 13:10:00,58.93,59.02,58.88,58.99,9844.0,50.4167,50.4936,50.3739,50.468,9844.0
2019-01-03 13:15:00,58.99,58.99,58.55,58.71,37850.0,50.468,50.468,50.0915,50.2284,37850.0
2019-01-03 13:20:00,58.71,58.8,58.68,58.77,15373.0,50.2284,50.3054,50.2028,50.2798,15373.0
2019-01-03 13:25:00,58.76,58.83,58.73,58.83,11002.0,50.2712,50.3311,50.2455,50.3311,11002.0
2019-01-03 13:30:00,58.82,58.86,58.76,58.81,9607.0,50.3225,50.3568,50.2712,50.314,9607.0
2019-01-03 13:35:00,58.79,58.95,58.74,58.93,18310.0,50.2969,50.4338,50.2541,50.4167,18310.0
2019-01-03 13:40:00,58.92,59.05,58.89,59.01,15426.0,50.4081,50.5193,50.3824,50.4851,15426.0
2019-01-03 13:45:00,59.0,59.0,58.89,58.9,21772.0,50.4765,50.4765,50.3824,50.391,21772.0
2019-01-03 13:50:00,58.9,58.92,58.78,58.79,20921.0,50.391,50.4081,50.2883,50.2969,20921.0
2019-01-03 13:55:00,58.78,58.81,58.71,58.76,16228.0,50.2883,50.314,50.2284,50.2712,16228.0
2019-01-03 14:00:00,58.76,58.76,58.64,58.71,18890.0,50.2712,50.2712,50.1685,50.2284,18890.0
2019-01-03 14:05:00,58.7,58.8,58.68,58.75,23573.0,50.2199,50.3054,50.2028,50.2627,23573.0
2019-01-03 14:10:00,58.73,58.87,58.73,58.78,19128.0,50.2455,50.3653,50.2455,50.2883,19128.0
2019-01-03 14:15:00,58.76,58.86,58.66,58.81,25843.0,50.2712,50.3568,50.1857,50.314,25843.0
2019-01-03 14:20:00,58.81,58.88,58.76,58.77,16921.0,50.314,50.3739,50.2712,50.2798,16921.0
2019-01-03 14:25:00,58.77,58.94,58.71,58.91,28221.0,50.2798,50.4252,50.2284,50.3995,28221.0
2019-01-03 14:30:00,58.96,59.05,58.86,58.88,18086.0,50.4423,50.5193,50.3568,50.3739,18086.0
2019-01-03 14:35:00,58.9,58.92,58.8,58.88,14328.0,50.391,50.4081,50.3054,50.3739,14328.0
2019-01-03 14:40:00,58.88,58.93,58.77,58.77,30279.0,50.3739,50.4167,50.2798,50.2798,30279.0
2019-01-03 14:45:00,58.75,58.8,58.62,58.67,26857.0,50.2627,50.3054,50.1514,50.1942,26857.0
2019-01-03 14:50:00,58.66,58.72,58.59,58.64,32656.0,50.1857,50.237,50.1258,50.1685,32656.0
2019-01-03 14:55:00,58.64,58.64,58.47,58.55,25347.0,50.1685,50.1685,50.0231,50.0915,25347.0
2019-01-03 15:00:00,58.56,58.56,58.44,58.45,20033.0,50.1001,50.1001,49.9974,50.006,20033.0
2019-01-03 15:05:00,58.46,58.49,58.36,58.36,42292.0,50.0145,50.0402,49.929,49.929,42292.0
2019-01-03 15:10:00,58.36,58.4,58.26,58.26,49723.0,49.929,49.9632,49.8434,49.8434,49723.0
2019-01-03 15:15:00,58.26,58.42,58.23,58.39,26889.0,49.8434,49.9803,49.8178,49.9547,26889.0
2019-01-03 15:20:00,58.38,58.44,58.34,58.38,41825.0,49.9461,49.9974,49.9119,49.9461,41825.0
2019-01-03 15:25:00,58.37,58.5,58.35,58.42,28887.0,49.9376,50.0488,49.9204,49.9803,28887.0
2019-01-03 15:30:00,58.42,58.66,58.38,58.62,45140.0,49.9803,50.1857,49.9461,50.1514,45140.0
2019-01-03 15:35:00,58.63,58.68,58.47,58.47,88136.0,50.16,50.2028,50.0231,50.0231,88136.0
2019-01-03 15:40:00,58.47,58.6,58.44,58.55,63988.0,50.0231,50.1343,49.9974,50.0915,63988.0
2019-01-03 15:45:00,58.55,58.65,58.54,58.55,71253.0,50.0915,50.1771,50.083,50.0915,71253.0
2019-01-03 15:50:00,58.56,58.63,58.47,58.55,102305.0,50.1001,50.16,50.0231,50.0915,102305.0
2019-01-03 15:55:00,58.55,58.59,58.35,58.49,276041.0,50.0915,50.1258,49.9204,50.0402,276041.0
2019-01-04 09:30:00,59.2,59.73,59.09,59.1,150343.0,50.6476,51.1011,50.5535,50.5621,150343.0
2019-01-04 09:35:00,59.06,59.24,58.92,58.93,39972.0,50.5279,50.6819,50.4081,50.4167,39972.0
2019-01-04 09:40:00,58.96,59.07,58.86,58.94,49193.0,50.4423,50.5364,50.3568,50.4252,49193.0
2019-01-04 09:45:00,58.95,59.09,58.8,58.94,38110.0,50.4338,50.5535,50.3054,50.4252,38110.0
2019-01-04 09:50:00,58.94,59.05,58.84,58.88,63083.0,50.4252,50.5193,50.3397,50.3739,63083.0
2019-01-04 09:55:00,58.86,58.95,58.79,58.87,35414.0,50.3568,50.4338,50.2969,50.3653,35414.0
2019-01-04 10:00:00,58.88,59.06,58.79,59.05,81537.0,50.3739,50.5279,50.2969,50.5193,81537.0
2019-01-04 10:05:00,59.04,59.08,58.9,58.95,38509.0,50.5108,50.545,50.391,50.4338,38509.0
2019-01-04 10:10:00,58.94,59.01,58.84,58.84,40335.0,50.4252,50.4851,50.3397,50.3397,40335.0
2019-01-04 10:15:00,58.83,58.96,58.82,58.9,32487.0,50.3311,50.4423,50.3225,50.391,32487.0
2019-01-04 10:20:00,58.91,59.27,58.75,59.24,50451.0,50.3995,50.7075,50.2627,50.6819,50451.0
2019-01-04 10:25:00,59.28,59.47,59.28,59.47,25536.0,50.7161,50.8786,50.7161,50.8786,25536.0
2019-01-04 10:30:00,59.45,59.56,59.25,59.28,36674.0,50.8615,50.9556,50.6904,50.7161,36674.0
2019-01-04 10:35:00,59.27,59.35,59.24,59.29,27303.0,50.7075,50.776,50.6819,50.7246,27303.0
2019-01-04 10:40:00,59.29,59.31,59.07,59.09,31972.0,50.7246,50.7418,50.5364,50.5535,31972.0
2019-01-04 10:45:00,59.08,59.22,59.05,59.09,34971.0,50.545,50.6648,50.5193,50.5535,34971.0
2019-01-04 10:50:00,59.1,59.25,59.1,59.1,30118.0,50.5621,50.6904,50.5621,50.5621,30118.0
2019-01-04 10:55:00,59.1,59.28,59.1,59.26,30676.0,50.5621,50.7161,50.5621,50.699,30676.0
2019-01-04 11:00:00,59.26,59.45,59.2,59.4,36008.0,50.699,50.8615,50.6476,50.8188,36008.0
2019-01-04 11:05:00,59.4,59.4,59.26,59.32,26118.0,50.8188,50.8188,50.699,50.7503,26118.0
2019-01-04 11:10:00,59.33,59.42,59.25,59.25,25585.0,50.7589,50.8359,50.6904,50.6904,25585.0
2019-01-04 11:15:00,59.22,59.25,59.08,59.19,28984.0,50.6648,50.6904,50.545,50.6391,28984.0
2019-01-04 11:20:00,59.2,59.2,59.05,59.08,54918.0,50.6476,50.6476,50.5193,50.545,54918.0
2019-01-04 11:25:00,59.09,59.1,58.96,59.02,53107.0,50.5535,50.5621,50.4423,50.4936,53107.0
2019-01-04 11:30:00,59.01,59.1,58.93,59.07,34516.0,50.4851,50.5621,50.4167,50.5364,34516.0
2019-01-04 11:35:00,59.06,59.07,58.86,58.94,47343.0,50.5279,50.5364,50.3568,50.4252,47343.0
2019-01-04 11:40:00,58.95,59.11,58.93,59.04,31719.0,50.4338,50.5706,50.4167,50.5108,31719.0
2019-01-04 11:45:00,59.05,59.25,59.05,59.19,56485.0,50.5193,50.6904,50.5193,50.6391,56485.0
2019-01-04 11:50:00,59.19,59.32,59.19,59.24,47117.0,50.6391,50.7503,50.6391,50.6819,47117.0
2019-01-04 11:55:00,59.22,59.28,59.01,59.21,98087.0,50.6648,50.7161,50.4851,50.6562,98087.0
2019-01-04 12:00:00,59.2,59.24,58.99,59.03,50635.0,50.6476,50.6819,50.468,50.5022,50635.0
2019-01-04 12:05:00,59.04,59.16,59.04,59.14,41451.0,50.5108,50.6134,50.5108,50.5963,41451.0
2019-01-04 12:10:00,59.15,59.31,59.14,59.26,21401.0,50.6049,50.7418,50.5963,50.699,21401.0
2019-01-04 12:15:00,59.25,59.39,59.23,59.37,33349.0,50.6904,50.8102,50.6733,50.7931,33349.0
2019-01-04 12:20:00,59.36,59.42,59.33,59.33,40449.0,50.7845,50.8359,50.7589,50.7589,40449.0
2019-01-04 12:25:00,59.33,59.4,59.31,59.36,25714.0,50.7589,50.8188,50.7418,50.7845,25714.0
2019-01-04 12:30:00,59.37,59.44,59.29,59.4,22664.0,50.7931,50.853,50.7246,50.8188,22664.0
2019-01-04 12:35:00,59.4,59.5,59.38,59.48,18991.0,50.8188,50.9043,50.8016,50.8872,18991.0
2019-01-04 12:40:00,59.49,59.56,59.46,59.54,33047.0,50.8957,50.9556,50.8701,50.9385,33047.0
2019-01-04 12:45:00,59.54,59.64,59.48,59.63,18858.0,50.9385,51.0241,50.8872,51.0155,18858.0
2019-01-04 12:50:00,59.64,59.75,59.61,59.69,31872.0,51.0241,51.1182,50.9984,51.0669,31872.0
2019-01-04 12:55:00,59.7,59.8,59.66,59.66,24813.0,51.0754,51.161,51.0412,51.0412,24813.0
2019-01-04 13:00:00,59.67,59.82,59.67,59.78,12889.0,51.0497,51.1781,51.0497,51.1439,12889.0
2019-01-04 13:05:00,59.78,59.9,59.77,59.89,22864.0,51.1439,51.2465,51.1353,51.238,22864.0
2019-01-04 13:10:00,59.89,59.89,59.69,59.69,15458.0,51.238,51.238,51.0669,51.0669,15458.0
2019-01-04 13:15:00,59.69,59.72,59.64,59.65,20323.0,51.0669,51.0925,51.0241,51.0326,20323.0
2019-01-04 13:20:00,59.65,59.66,59.51,59.54,52694.0,51.0326,51.0412,50.9129,50.9385,52694.0
2019-01-04 13:25:00,59.53,59.66,59.52,59.61,45959.0,50.93,51.0412,50.9214,50.9984,45959.0
2019-01-04 13:30:00,59.61,59.66,59.52,59.55,60618.0,50.9984,51.0412,50.9214,50.9471,60618.0
2019-01-04 13:35:00,59.56,59.56,59.4,59.41,28875.0,50.9556,50.9556,50.8188,50.8273,28875.0
2019-01-04 13:40:00,59.4,59.43,59.29,59.36,23417.0,50.8188,50.8444,50.7246,50.7845,23417.0
2019-01-04 13:45:00,59.37,59.46,59.32,59.45,30071.0,50.7931,50.8701,50.7503,50.8615,30071.0
2019-01-04 13:50:00,59.45,59.51,59.41,59.47,17815.0,50.8615,50.9129,50.8273,50.8786,17815.0
2019-01-04 13:55:00,59.47,59.51,59.37,59.44,23286.0,50.8786,50.9129,50.7931,50.853,23286.0
2019-01-04 14:00:00,59.45,59.46,59.35,59.42,30052.0,50.8615,50.8701,50.776,50.8359,30052.0
2019-01-04 14:05:00,59.43,59.43,59.28,59.35,30029.0,50.8444,50.8444,50.7161,50.776,30029.0
2019-01-04 14:10:00,59.36,59.47,59.36,59.42,31973.0,50.7845,50.8786,50.7845,50.8359,31973.0
2019-01-04 14:15:00,59.42,59.48,59.38,59.4,36855.0,50.8359,50.8872,50.8016,50.8188,36855.0
2019-01-04 14:20:00,59.4,59.55,59.38,59.55,35514.0,50.8188,50.9471,50.8016,50.9471,35514.0
2019-01-04 14:25:00,59.55,59.58,59.49,59.58,36914.0,50.9471,50.9727,50.8957,50.9727,36914.0
2019-01-04 14:30:00,59.57,59.61,59.52,59.61,24426.0,50.9642,50.9984,50.9214,50.9984,24426.0
2019-01-04 14:35:00,59.62,59.73,59.61,59.73,31701.0,51.007,51.1011,50.9984,51.1011,31701.0
2019-01-04 14:40:00,59.73,59.79,59.68,59.74,35279.0,51.1011,51.1524,51.0583,51.1096,35279.0
2019-01-04 14:45:00,59.74,59.75,59.51,59.6,35111.0,51.1096,51.1182,50.9129,50.9899,35111.0
2019-01-04 14:50:00,59.59,59.65,59.55,59.6,27639.0,50.9813,51.0326,50.9471,50.9899,27639.0
2019-01-04 14:55:00,59.59,59.61,59.44,59.45,41960.0,50.9813,50.9984,50.853,50.8615,41960.0
2019-01-04 15:00:00,59.44,59.6,59.44,59.54,70529.0,50.853,50.9899,50.853,50.9385,70529.0
2019-01-04 15:05:00,59.53,59.59,59.45,59.46,66273.0,50.93,50.9813,50.8615,50.8701,66273.0
2019-01-04 15:10:00,59.45,59.46,59.35,59.42,79106.0,50.8615,50.8701,50.776,50.8359,79106.0
2019-01-04 15:15:00,59.42,59.55,59.39,59.52,49466.0,50.8359,50.9471,50.8102,50.9214,49466.0
2019-01-04 15:20:00,59.52,59.54,59.33,59.37,74737.0,50.9214,50.9385,50.7589,50.7931,74737.0
2019-01-04 15:25:00,59.37,59.43,59.31,59.43,51160.0,50.7931,50.8444,50.7418,50.8444,51160.0
2019-01-04 15:30:00,59.42,59.54,59.39,59.54,67036.0,50.8359,50.9385,50.8102,50.9385,67036.0
2019-01-04 15:35:00,59.55,59.59,59.47,59.48,60519.0,50.9471,50.9813,50.8786,50.8872,60519.0
2019-01-04 15:40:00,59.48,59.62,59.46,59.59,97864.0,50.8872,51.007,50.8701,50.9813,97864.0
2019-01-04 15:45:00,59.59,59.71,59.59,59.63,90965.0,50.9813,51.084,50.9813,51.0155,90965.0
2019-01-04 15:50:00,59.64,59.7,59.59,59.59,105492.0,51.0241,51.0754,50.9813,50.9813,105492.0
2019-01-04 15:55:00,59.59,59.74,59.59,59.72,271181.0,50.9813,51.1096,50.9813,51.0925,271181.0
2019-01-07 09:30:00,60.0,60.0,59.75,59.91,61386.0,51.3321,51.3321,51.1182,51.2551,61386.0
2019-01-07 09:35:00,59.87,59.87,59.64,59.73,28780.0,51.2209,51.2209,51.0241,51.1011,28780.0
2019-01-07 09:40:00,59.73,59.93,59.7,59.89,19012.0,51.1011,51.2722,51.0754,51.238,19012.0
2019-01-07 09:45:00,59.85,59.88,59.7,59.7,18069.0,51.2037,51.2294,51.0754,51.0754,18069.0
2019-01-07 09:50:00,59.72,59.79,59.55,59.59,25538.0,51.0925,51.1524,50.9471,50.9813,25538.0
2019-01-07 09:55:00,59.6,59.78,59.48,59.78,31802.0,50.9899,51.1439,50.8872,51.1439,31802.0
2019-01-07 10:00:00,59.73,59.98,59.67,59.95,28752.0,51.1011,51.315,51.0497,51.2893,28752.0
2019-01-07 10:05:00,59.95,59.97,59.84,59.87,20682.0,51.2893,51.3064,51.1952,51.2209,20682.0
2019-01-07 10:10:00,59.87,59.91,59.71,59.72,14059.0,51.2209,51.2551,51.084,51.0925,14059.0
2019-01-07 10:15:00,59.74,59.83,59.66,59.73,16670.0,51.1096,51.1866,51.0412,51.1011,16670.0
2019-01-07 10:20:00,59.71,59.8,59.58,59.79,14553.0,51.084,51.161,50.9727,51.1524,14553.0
2019-01-07 10:25:00,59.77,59.9,59.77,59.8,9698.0,51.1353,51.2465,51.1353,51.161,9698.0
2019-01-07 10:30:00,59.79,59.94,59.76,59.94,16631.0,51.1524,51.2807,51.1267,51.2807,16631.0
2019-01-07 10:35:00,59.98,59.98,59.78,59.88,23010.0,51.315,51.315,51.1439,51.2294,23010.0
2019-01-07 10:40:00,59.87,60.0,59.83,59.95,16216.0,51.2209,51.3321,51.1866,51.2893,16216.0
2019-01-07 10:45:00,59.94,60.02,59.91,59.98,11196.0,51.2807,51.3492,51.2551,51.315,11196.0
2019-01-07 10:50:00,59.98,60.08,59.97,60.02,13150.0,51.315,51.4005,51.3064,51.3492,13150.0
2019-01-07 10:55:00,60.02,60.13,59.99,60.12,45104.0,51.3492,51.4433,51.3235,51.4347,45104.0
2019-01-07 11:00:00,60.11,60.23,60.06,60.16,27826.0,51.4262,51.5288,51.3834,51.469,27826.0
2019-01-07 11:05:00,60.17,60.22,60.09,60.15,37269.0,51.4775,51.5203,51.4091,51.4604,37269.0
2019-01-07 11:10:00,60.18,60.22,60.1,60.17,43811.0,51.4861,51.5203,51.4176,51.4775,43811.0
2019-01-07 11:15:00,60.18,60.21,60.15,60.2,10940.0,51.4861,51.5117,51.4604,51.5032,10940.0
2019-01-07 11:20:00,60.17,60.31,60.15,60.31,17853.0,51.4775,51.5973,51.4604,51.5973,17853.0
2019-01-07 11:25:00,60.3,60.3,60.18,60.26,16152.0,51.5887,51.5887,51.4861,51.5545,16152.0
2019-01-07 11:30:00,60.27,60.29,60.17,60.2,20553.0,51.5631,51.5802,51.4775,51.5032,20553.0
2019-01-07 11:35:00,60.25,60.45,60.24,60.45,25926.0,51.546,51.7171,51.5374,51.7171,25926.0
2019-01-07 11:40:00,60.43,60.44,60.35,60.44,21558.0,51.7,51.7085,51.6315,51.7085,21558.0
2019-01-07 11:45:00,60.43,60.48,60.38,60.45,30111.0,51.7,51.7427,51.6572,51.7171,30111.0
2019-01-07 11:50:00,60.46,60.51,60.43,60.48,14762.0,51.7256,51.7684,51.7,51.7427,14762.0
2019-01-07 11:55:00,60.49,60.61,60.47,60.61,26418.0,51.7513,51.8539,51.7342,51.8539,26418.0
2019-01-07 12:00:00,60.6,60.63,60.47,60.47,14471.0,51.8454,51.8711,51.7342,51.7342,14471.0
2019-01-07 12:05:00,60.47,60.47,60.32,60.37,21732.0,51.7342,51.7342,51.6058,51.6486,21732.0
2019-01-07 12:10:00,60.38,60.43,60.33,60.34,26957.0,51.6572,51.7,51.6144,51.623,26957.0
2019-01-07 12:15:00,60.34,60.37,60.27,60.28,25241.0,51.623,51.6486,51.5631,51.5716,25241.0
2019-01-07 12:20:00,60.29,60.4,60.28,60.39,10862.0,51.5802,51.6743,51.5716,51.6657,10862.0
2019-01-07 12:25:00,60.38,60.43,60.34,60.41,26294.0,51.6572,51.7,51.623,51.6828,26294.0
2019-01-07 12:30:00,60.39,60.56,60.39,60.55,16957.0,51.6657,51.8112,51.6657,51.8026,16957.0
2019-01-07 12:35:00,60.56,60.56,60.49,60.55,8427.0,51.8112,51.8112,51.7513,51.8026,8427.0
2019-01-07 12:40:00,60.57,60.57,60.43,60.43,9331.0,51.8197,51.8197,51.7,51.7,9331.0
2019-01-07 12:45:00,60.46,60.51,60.45,60.47,17481.0,51.7256,51.7684,51.7171,51.7342,17481.0
2019-01-07 12:50:00,60.48,60.49,60.42,60.48,8548.0,51.7427,51.7513,51.6914,51.7427,8548.0
2019-01-07 12:55:00,60.49,60.57,60.44,60.44,11166.0,51.7513,51.8197,51.7085,51.7085,11166.0
2019-01-07 13:00:00,60.45,60.57,60.45,60.54,13653.0,51.7171,51.8197,51.7171,51.7941,13653.0
2019-01-07 13:05:00,60.56,60.56,60.5,60.55,12002.0,51.8112,51.8112,51.7598,51.8026,12002.0
2019-01-07 13:10:00,60.55,60.69,60.54,60.65,16706.0,51.8026,51.9224,51.7941,51.8882,16706.0
2019-01-07 13:15:00,60.67,60.73,60.65,60.72,22047.0,51.9053,51.9566,51.8882,51.9481,22047.0
2019-01-07 13:20:00,60.72,60.76,60.68,60.71,40602.0,51.9481,51.9823,51.9138,51.9395,40602.0
2019-01-07 13:25:00,60.71,60.74,60.67,60.71,16063.0,51.9395,51.9652,51.9053,51.9395,16063.0
2019-01-07 13:30:00,60.71,60.79,60.67,60.79,39897.0,51.9395,52.0079,51.9053,52.0079,39897.0
2019-01-07 13:35:00,60.79,60.82,60.75,60.75,16722.0,52.0079,52.0336,51.9737,51.9737,16722.0
2019-01-07 13:40:00,60.76,60.81,60.69,60.72,31012.0,51.9823,52.0251,51.9224,51.9481,31012.0
2019-01-07 13:45:00,60.72,60.73,60.55,60.55,29932.0,51.9481,51.9566,51.8026,51.8026,29932.0
2019-01-07 13:50:00,60.55,60.55,60.43,60.47,27009.0,51.8026,51.8026,51.7,51.7342,27009.0
2019-01-07 13:55:00,60.49,60.53,60.43,60.43,13336.0,51.7513,51.7855,51.7,51.7,13336.0
2019-01-07 14:00:00,60.44,60.48,60.42,60.47,13215.0,51.7085,51.7427,51.6914,51.7342,13215.0
2019-01-07 14:05:00,60.47,60.49,60.35,60.38,14141.0,51.7342,51.7513,51.6315,51.6572,14141.0
2019-01-07 14:10:00,60.37,60.38,60.29,60.35,11098.0,51.6486,51.6572,51.5802,51.6315,11098.0
2019-01-07 14:15:00,60.36,60.43,60.31,60.38,31804.0,51.6401,51.7,51.5973,51.6572,31804.0
2019-01-07 14:20:00,60.38,60.47,60.37,60.42,26776.0,51.6572,51.7342,51.6486,51.6914,26776.0
2019-01-07 14:25:00,60.41,60.43,60.34,60.34,9818.0,51.6828,51.7,51.623,51.623,9818.0
2019-01-07 14:30:00,60.33,60.35,60.29,60.31,9829.0,51.6144,51.6315,51.5802,51.5973,9829.0
2019-01-07 14:35:00,60.28,60.31,60.2,60.21,11022.0,51.5716,51.5973,51.5032,51.5117,11022.0
2019-01-07 14:40:00,60.21,60.25,60.18,60.2,14294.0,51.5117,51.546,51.4861,51.5032,14294.0
2019-01-07 14:45:00,60.2,60.21,60.14,60.2,9683.0,51.5032,51.5117,51.4518,51.5032,9683.0
2019-01-07 14:50:00,60.2,60.2,60.1,60.13,21305.0,51.5032,51.5032,51.4176,51.4433,21305.0
2019-01-07 14:55:00,60.12,60.16,60.1,60.14,24804.0,51.4347,51.469,51.4176,51.4518,24804.0
2019-01-07 15:00:00,60.13,60.29,60.12,60.28,11310.0,51.4433,51.5802,51.4347,51.5716,11310.0
2019-01-07 15:05:00,60.28,60.3,60.27,60.28,14067.0,51.5716,51.5887,51.5631,51.5716,14067.0
2019-01-07 15:10:00,60.29,60.36,60.23,60.35,15550.0,51.5802,51.6401,51.5288,51.6315,15550.0
2019-01-07 15:15:00,60.35,60.4,60.34,60.37,19136.0,51.6315,51.6743,51.623,51.6486,19136.0
2019-01-07 15:20:00,60.36,60.38,60.34,60.37,13437.0,51.6401,51.6572,51.623,51.6486,13437.0
2019-01-07 15:25:00,60.37,60.38,60.31,60.32,21951.0,51.6486,51.6572,51.5973,51.6058,21951.0
2019-01-07 15:30:00,60.32,60.34,60.18,60.25,37009.0,51.6058,51.623,51.4861,51.546,37009.0
2019-01-07 15:35:00,60.25,60.32,60.23,60.26,23604.0,51.546,51.6058,51.5288,51.5545,23604.0
2019-01-07 15:40:00,60.26,60.26,60.15,60.18,39804.0,51.5545,51.5545,51.4604,51.4861,39804.0
2019-01-07 15:45:00,60.18,60.27,60.18,60.24,58167.0,51.4861,51.5631,51.4861,51.5374,58167.0
2019-01-07 15:50:00,60.24,60.25,60.16,60.18,70255.0,51.5374,51.546,51.469,51.4861,70255.0
2019-01-07 15:55:00,60.19,60.25,60.08,60.16,129024.0,51.4946,51.546,51.4005,51.469,129024.0
2019-01-08 09:30:00,60.78,61.31,60.75,61.16,96635.0,51.9994,52.4528,51.9737,52.3245,96635.0
2019-01-08 09:35:00,61.18,61.23,60.89,60.98,33310.0,52.3416,52.3844,52.0935,52.1705,33310.0
2019-01-08 09:40:00,60.94,60.98,60.82,60.85,25496.0,52.1363,52.1705,52.0336,52.0593,25496.0
2019-01-08 09:45:00,60.85,60.98,60.79,60.83,22278.0,52.0593,52.1705,52.0079,52.0422,22278.0
2019-01-08 09:50:00,60.87,60.91,60.73,60.73,11606.0,52.0764,52.1106,51.9566,51.9566,11606.0
2019-01-08 09:55:00,60.78,60.84,60.67,60.73,20475.0,51.9994,52.0507,51.9053,51.9566,20475.0
2019-01-08 10:00:00,60.72,60.78,60.68,60.72,62015.0,51.9481,51.9994,51.9138,51.9481,62015.0
2019-01-08 10:05:00,60.74,60.77,60.65,60.66,39216.0,51.9652,51.9908,51.8882,51.8967,39216.0
2019-01-08 10:10:00,60.68,60.71,60.55,60.62,60575.0,51.9138,51.9395,51.8026,51.8625,60575.0
2019-01-08 10:15:00,60.61,60.65,60.34,60.38,42890.0,51.8539,51.8882,51.623,51.6572,42890.0
2019-01-08 10:20:00,60.37,60.4,60.25,60.34,27798.0,51.6486,51.6743,51.546,51.623,27798.0
2019-01-08 10:25:00,60.34,60.48,60.33,60.37,24213.0,51.623,51.7427,51.6144,51.6486,24213.0
2019-01-08 10:30:00,60.35,60.4,60.26,60.29,24140.0,51.6315,51.6743,51.5545,51.5802,24140.0
2019-01-08 10:35:00,60.32,60.44,60.23,60.44,15507.0,51.6058,51.7085,51.5288,51.7085,15507.0
2019-01-08 10:40:00,60.42,60.44,60.32,60.32,13434.0,51.6914,51.7085,51.6058,51.6058,13434.0
2019-01-08 10:45:00,60.3,60.36,60.23,60.35,11872.0,51.5887,51.6401,51.5288,51.6315,11872.0
2019-01-08 10:50:00,60.36,60.36,60.24,60.29,21244.0,51.6401,51.6401,51.5374,51.5802,21244.0
2019-01-08 10:55:00,60.29,60.35,60.23,60.26,23281.0,51.5802,51.6315,51.5288,51.5545,23281.0
2019-01-08 11:00:00,60.25,60.36,60.24,60.36,17467.0,51.546,51.6401,51.5374,51.6401,17467.0
2019-01-08 11:05:00,60.33,60.4,60.24,60.35,44436.0,51.6144,51.6743,51.5374,51.6315,44436.0
2019-01-08 11:10:00,60.36,60.37,60.2,60.26,26456.0,51.6401,51.6486,51.5032,51.5545,26456.0
2019-01-08 11:15:00,60.26,60.36,60.22,60.3,16887.0,51.5545,51.6401,51.5203,51.5887,16887.0
2019-01-08 11:20:00,60.3,60.32,60.2,60.29,15795.0,51.5887,51.6058,51.5032,51.5802,15795.0
2019-01-08 11:25:00,60.29,60.36,60.21,60.23,28252.0,51.5802,51.6401,51.5117,51.5288,28252.0
2019-01-08 11:30:00,60.21,60.21,60.04,60.04,16241.0,51.5117,51.5117,51.3663,51.3663,16241.0
2019-01-08 11:35:00,60.04,60.1,60.02,60.09,39376.0,51.3663,51.4176,51.3492,51.4091,39376.0
2019-01-08 11:40:00,60.09,60.13,60.05,60.09,13198.0,51.4091,51.4433,51.3748,51.4091,13198.0
2019-01-08 11:45:00,60.09,60.23,60.09,60.23,66467.0,51.4091,51.5288,51.4091,51.5288,66467.0
2019-01-08 11:50:00,60.22,60.24,60.16,60.23,33626.0,51.5203,51.5374,51.469,51.5288,33626.0
2019-01-08 11:55:00,60.24,60.5,60.24,60.48,20953.0,51.5374,51.7598,51.5374,51.7427,20953.0
2019-01-08 12:00:00,60.48,60.52,60.42,60.44,73426.0,51.7427,51.777,51.6914,51.7085,73426.0
2019-01-08 12:05:00,60.43,60.48,60.37,60.38,41139.0,51.7,51.7427,51.6486,51.6572,41139.0
2019-01-08 12:10:00,60.38,60.5,60.34,60.5,31594.0,51.6572,51.7598,51.623,51.7598,31594.0
2019-01-08 12:15:00,60.49,60.63,60.48,60.59,20403.0,51.7513,51.8711,51.7427,51.8368,20403.0
2019-01-08 12:20:00,60.58,60.69,60.56,60.67,10140.0,51.8283,51.9224,51.8112,51.9053,10140.0
2019-01-08 12:25:00,60.67,60.75,60.64,60.64,13878.0,51.9053,51.9737,51.8796,51.8796,13878.0
2019-01-08 12:30:00,60.65,60.71,60.58,60.6,16855.0,51.8882,51.9395,51.8283,51.8454,16855.0
2019-01-08 12:35:00,60.59,60.63,60.42,60.45,16975.0,51.8368,51.8711,51.6914,51.7171,16975.0
2019-01-08 12:40:00,60.46,60.56,60.45,60.46,12186.0,51.7256,51.8112,51.7171,51.7256,12186.0
2019-01-08 12:45:00,60.48,60.5,60.24,60.24,17704.0,51.7427,51.7598,51.5374,51.5374,17704.0
2019-01-08 12:50:00,60.23,60.36,60.2,60.35,17404.0,51.5288,51.6401,51.5032,51.6315,17404.0
2019-01-08 12:55:00,60.36,60.37,60.29,60.35,10786.0,51.6401,51.6486,51.5802,51.6315,10786.0
2019-01-08 13:00:00,60.35,60.42,60.31,60.41,12785.0,51.6315,51.6914,51.5973,51.6828,12785.0
2019-01-08 13:05:00,60.37,60.44,60.35,60.4,27642.0,51.6486,51.7085,51.6315,51.6743,27642.0
2019-01-08 13:10:00,60.4,60.42,60.32,60.35,36913.0,51.6743,51.6914,51.6058,51.6315,36913.0
2019-01-08 13:15:00,60.35,60.37,60.33,60.33,32808.0,51.6315,51.6486,51.6144,51.6144,32808.0
2019-01-08 13:20:00,60.34,60.42,60.33,60.36,25879.0,51.623,51.6914,51.6144,51.6401,25879.0
2019-01-08 13:25:00,60.37,60.4,60.32,60.37,15668.0,51.6486,51.6743,51.6058,51.6486,15668.0
2019-01-08 13:30:00,60.37,60.48,60.36,60.47,13337.0,51.6486,51.7427,51.6401,51.7342,13337.0
2019-01-08 13:35:00,60.46,60.47,60.42,60.43,6821.0,51.7256,51.7342,51.6914,51.7,6821.0
2019-01-08 13:40:00,60.44,60.44,60.39,60.4,16122.0,51.7085,51.7085,51.6657,51.6743,16122.0
2019-01-08 13:45:00,60.39,60.39,60.31,60.39,10096.0,51.6657,51.6657,51.5973,51.6657,10096.0
2019-01-08 13:50:00,60.39,60.53,60.37,60.52,21680.0,51.6657,51.7855,51.6486,51.777,21680.0
2019-01-08 13:55:00,60.52,60.52,60.42,60.44,18074.0,51.777,51.777,51.6914,51.7085,18074.0
2019-01-08 14:00:00,60.43,60.48,60.39,60.42,15204.0,51.7,51.7427,51.6657,51.6914,15204.0
2019-01-08 14:05:00,60.43,60.44,60.31,60.36,18376.0,51.7,51.7085,51.5973,51.6401,18376.0
2019-01-08 14:10:00,60.36,60.4,60.35,60.39,19415.0,51.6401,51.6743,51.6315,51.6657,19415.0
2019-01-08 14:15:00,60.39,60.41,60.33,60.33,34169.0,51.6657,51.6828,51.6144,51.6144,34169.0
2019-01-08 14:20:00,60.34,60.34,60.22,60.25,23750.0,51.623,51.623,51.5203,51.546,23750.0
2019-01-08 14:25:00,60.25,60.3,60.24,60.26,19981.0,51.546,51.5887,51.5374,51.5545,19981.0
2019-01-08 14:30:00,60.25,60.32,60.23,60.29,22417.0,51.546,51.6058,51.5288,51.5802,22417.0
2019-01-08 14:35:00,60.29,60.34,60.25,60.33,19093.0,51.5802,51.623,51.546,51.6144,19093.0
2019-01-08 14:40:00,60.33,60.34,60.3,60.33,16014.0,51.6144,51.623,51.5887,51.6144,16014.0
2019-01-08 14:45:00,60.34,60.34,60.25,60.3,19642.0,51.623,51.623,51.546,51.5887,19642.0
2019-01-08 14:50:00,60.3,60.3,60.2,60.28,21843.0,51.5887,51.5887,51.5032,51.5716,21843.0
2019-01-08 14:55:00,60.28,60.3,60.24,60.3,25642.0,51.5716,51.5887,51.5374,51.5887,25642.0
2019-01-08 15:00:00,60.31,60.31,60.26,60.27,15650.0,51.5973,51.5973,51.5545,51.5631,15650.0
2019-01-08 15:05:00,60.27,60.29,60.17,60.25,20329.0,51.5631,51.5802,51.4775,51.546,20329.0
2019-01-08 15:10:00,60.25,60.32,60.24,60.32,18706.0,51.546,51.6058,51.5374,51.6058,18706.0
2019-01-08 15:15:00,60.31,60.38,60.31,60.37,17966.0,51.5973,51.6572,51.5973,51.6486,17966.0
2019-01-08 15:20:00,60.36,60.45,60.34,60.43,23624.0,51.6401,51.7171,51.623,51.7,23624.0
2019-01-08 15:25:00,60.43,60.5,60.41,60.5,26661.0,51.7,51.7598,51.6828,51.7598,26661.0
2019-01-08 15:30:00,60.5,60.6,60.5,60.59,34415.0,51.7598,51.8454,51.7598,51.8368,34415.0
2019-01-08 15:35:00,60.59,60.64,60.58,60.62,45739.0,51.8368,51.8796,51.8283,51.8625,45739.0
2019-01-08 15:40:00,60.63,60.63,60.54,60.63,40480.0,51.8711,51.8711,51.7941,51.8711,40480.0
2019-01-08 15:45:00,60.63,60.69,60.55,60.55,59970.0,51.8711,51.9224,51.8026,51.8026,59970.0
2019-01-08 15:50:00,60.56,60.67,60.53,60.66,79223.0,51.8112,51.9053,51.7855,51.8967,79223.0
2019-01-08 15:55:00,60.66,60.71,60.6,60.69,144852.0,51.8967,51.9395,51.8454,51.9224,144852.0
2019-01-09 09:30:00,61.24,61.5,61.13,61.41,90792.0,52.3929,52.6154,52.2988,52.5384,90792.0
2019-01-09 09:35:00,61.41,61.65,61.35,61.64,23247.0,52.5384,52.7437,52.487,52.7351,23247.0
2019-01-09 09:40:00,61.65,61.67,61.5,61.59,44926.0,52.7437,52.7608,52.6154,52.6924,44926.0
2019-01-09 09:45:00,61.6,61.64,61.44,61.56,51674.0,52.7009,52.7351,52.564,52.6667,51674.0
2019-01-09 09:50:00,61.58,61.76,61.57,61.64,30171.0,52.6838,52.8378,52.6753,52.7351,30171.0
2019-01-09 09:55:00,61.67,61.7,61.6,61.69,25646.0,52.7608,52.7865,52.7009,52.7779,25646.0
2019-01-09 10:00:00,61.7,61.84,61.67,61.79,51800.0,52.7865,52.9063,52.7608,52.8635,51800.0
2019-01-09 10:05:00,61.78,61.82,61.63,61.65,31136.0,52.8549,52.8891,52.7266,52.7437,31136.0
2019-01-09 10:10:00,61.64,61.68,61.53,61.53,27128.0,52.7351,52.7694,52.641,52.641,27128.0
2019-01-09 10:15:00,61.53,61.66,61.49,61.63,29599.0,52.641,52.7523,52.6068,52.7266,29599.0
2019-01-09 10:20:00,61.64,61.71,61.64,61.67,24499.0,52.7351,52.795,52.7351,52.7608,24499.0
2019-01-09 10:25:00,61.69,61.7,61.57,61.6,28703.0,52.7779,52.7865,52.6753,52.7009,28703.0
2019-01-09 10:30:00,61.6,61.6,61.39,61.41,23263.0,52.7009,52.7009,52.5213,52.5384,23263.0
2019-01-09 10:35:00,61.42,61.56,61.41,61.52,33805.0,52.5469,52.6667,52.5384,52.6325,33805.0
2019-01-09 10:40:00,61.51,61.55,61.42,61.43,38649.0,52.6239,52.6582,52.5469,52.5555,38649.0
2019-01-09 10:45:00,61.42,61.44,61.32,61.43,25958.0,52.5469,52.564,52.4614,52.5555,25958.0
2019-01-09 10:50:00,61.43,61.5,61.41,61.47,28608.0,52.5555,52.6154,52.5384,52.5897,28608.0
2019-01-09 10:55:00,61.46,61.51,61.43,61.5,29296.0,52.5812,52.6239,52.5555,52.6154,29296.0
2019-01-09 11:00:00,61.51,61.65,61.48,61.55,46386.0,52.6239,52.7437,52.5983,52.6582,46386.0
2019-01-09 11:05:00,61.56,61.61,61.49,61.52,28038.0,52.6667,52.7095,52.6068,52.6325,28038.0
2019-01-09 11:10:00,61.52,61.63,61.49,61.57,47875.0,52.6325,52.7266,52.6068,52.6753,47875.0
2019-01-09 11:15:00,61.56,61.59,61.48,61.57,34858.0,52.6667,52.6924,52.5983,52.6753,34858.0
2019-01-09 11:20:00,61.56,61.7,61.48,61.7,22040.0,52.6667,52.7865,52.5983,52.7865,22040.0
2019-01-09 11:25:00,61.72,61.81,61.69,61.76,38961.0,52.8036,52.8806,52.7779,52.8378,38961.0
2019-01-09 11:30:00,61.76,61.8,61.66,61.7,63945.0,52.8378,52.872,52.7523,52.7865,63945.0
2019-01-09 11:35:00,61.72,61.77,61.69,61.73,51796.0,52.8036,52.8464,52.7779,52.8121,51796.0
2019-01-09 11:40:00,61.73,61.76,61.67,61.71,29714.0,52.8121,52.8378,52.7608,52.795,29714.0
2019-01-09 11:45:00,61.72,61.86,61.71,61.8,60314.0,52.8036,52.9234,52.795,52.872,60314.0
2019-01-09 11:50:00,61.82,61.83,61.73,61.76,25722.0,52.8891,52.8977,52.8121,52.8378,25722.0
2019-01-09 11:55:00,61.76,61.77,61.65,61.67,29039.0,52.8378,52.8464,52.7437,52.7608,29039.0
2019-01-09 12:00:00,61.64,61.72,61.61,61.67,25945.0,52.7351,52.8036,52.7095,52.7608,25945.0
2019-01-09 12:05:00,61.67,61.73,61.63,61.64,13429.0,52.7608,52.8121,52.7266,52.7351,13429.0
2019-01-09 12:10:00,61.65,61.68,61.63,61.64,13658.0,52.7437,52.7694,52.7266,52.7351,13658.0
2019-01-09 12:15:00,61.64,61.68,61.63,61.67,9517.0,52.7351,52.7694,52.7266,52.7608,9517.0
2019-01-09 12:20:00,61.68,61.7,61.66,61.69,13906.0,52.7694,52.7865,52.7523,52.7779,13906.0
2019-01-09 12:25:00,61.7,61.71,61.63,61.63,16518.0,52.7865,52.795,52.7266,52.7266,16518.0
2019-01-09 12:30:00,61.64,61.64,61.59,61.62,17275.0,52.7351,52.7351,52.6924,52.718,17275.0
2019-01-09 12:35:00,61.63,61.69,61.59,61.68,15094.0,52.7266,52.7779,52.6924,52.7694,15094.0
2019-01-09 12:40:00,61.67,61.7,61.66,61.69,10485.0,52.7608,52.7865,52.7523,52.7779,10485.0
2019-01-09 12:45:00,61.68,61.77,61.68,61.69,13273.0,52.7694,52.8464,52.7694,52.7779,13273.0
2019-01-09 12:50:00,61.7,61.74,61.69,61.71,11193.0,52.7865,52.8207,52.7779,52.795,11193.0
2019-01-09 12:55:00,61.7,61.8,61.66,61.79,16855.0,52.7865,52.872,52.7523,52.8635,16855.0
2019-01-09 13:00:00,61.82,61.88,61.76,61.77,68681.0,52.8891,52.9405,52.8378,52.8464,68681.0
2019-01-09 13:05:00,61.76,61.78,61.69,61.71,12835.0,52.8378,52.8549,52.7779,52.795,12835.0
2019-01-09 13:10:00,61.7,61.71,61.66,61.7,10322.0,52.7865,52.795,52.7523,52.7865,10322.0
2019-01-09 13:15:00,61.71,61.77,61.71,61.77,19951.0,52.795,52.8464,52.795,52.8464,19951.0
2019-01-09 13:20:00,61.78,61.83,61.75,61.82,14004.0,52.8549,52.8977,52.8293,52.8891,14004.0
2019-01-09 13:25:00,61.81,61.82,61.76,61.81,14839.0,52.8806,52.8891,52.8378,52.8806,14839.0
2019-01-09 13:30:00,61.82,61.83,61.7,61.7,13639.0,52.8891,52.8977,52.7865,52.7865,13639.0
2019-01-09 13:35:00,61.7,61.73,61.66,61.68,11461.0,52.7865,52.8121,52.7523,52.7694,11461.0
2019-01-09 13:40:00,61.68,61.68,61.63,61.65,16700.0,52.7694,52.7694,52.7266,52.7437,16700.0
2019-01-09 13:45:00,61.65,61.65,61.57,61.62,22205.0,52.7437,52.7437,52.6753,52.718,22205.0
2019-01-09 13:50:00,61.61,61.61,61.52,61.55,24044.0,52.7095,52.7095,52.6325,52.6582,24044.0
2019-01-09 13:55:00,61.56,61.62,61.56,61.61,13989.0,52.6667,52.718,52.6667,52.7095,13989.0
2019-01-09 14:00:00,61.62,61.76,61.56,61.63,24958.0,52.718,52.8378,52.6667,52.7266,24958.0
2019-01-09 14:05:00,61.64,61.7,61.61,61.69,14909.0,52.7351,52.7865,52.7095,52.7779,14909.0
2019-01-09 14:10:00,61.68,61.7,61.63,61.65,16638.0,52.7694,52.7865,52.7266,52.7437,16638.0
2019-01-09 14:15:00,61.66,61.67,61.48,61.5,20112.0,52.7523,52.7608,52.5983,52.6154,20112.0
2019-01-09 14:20:00,61.49,61.54,61.41,61.48,29932.0,52.6068,52.6496,52.5384,52.5983,29932.0
2019-01-09 14:25:00,61.47,61.51,61.44,61.51,15715.0,52.5897,52.6239,52.564,52.6239,15715.0
2019-01-09 14:30:00,61.51,61.65,61.5,61.63,26513.0,52.6239,52.7437,52.6154,52.7266,26513.0
2019-01-09 14:35:00,61.64,61.7,61.63,61.68,19714.0,52.7351,52.7865,52.7266,52.7694,19714.0
2019-01-09 14:40:00,61.67,61.69,61.64,61.68,15842.0,52.7608,52.7779,52.7351,52.7694,15842.0
2019-01-09 14:45:00,61.69,61.77,61.68,61.75,17366.0,52.7779,52.8464,52.7694,52.8293,17366.0
2019-01-09 14:50:00,61.77,61.78,61.66,61.69,22913.0,52.8464,52.8549,52.7523,52.7779,22913.0
2019-01-09 14:55:00,61.69,61.69,61.59,61.59,15820.0,52.7779,52.7779,52.6924,52.6924,15820.0
2019-01-09 15:00:00,61.58,61.67,61.56,61.64,20187.0,52.6838,52.7608,52.6667,52.7351,20187.0
2019-01-09 15:05:00,61.66,61.68,61.6,61.68,21205.0,52.7523,52.7694,52.7009,52.7694,21205.0
2019-01-09 15:10:00,61.68,61.73,61.65,61.67,47130.0,52.7694,52.8121,52.7437,52.7608,47130.0
2019-01-09 15:15:00,61.68,61.78,61.67,61.73,46187.0,52.7694,52.8549,52.7608,52.8121,46187.0
2019-01-09 15:20:00,61.73,61.77,61.67,61.69,38810.0,52.8121,52.8464,52.7608,52.7779,38810.0
2019-01-09 15:25:00,61.69,61.74,61.67,61.69,31225.0,52.7779,52.8207,52.7608,52.7779,31225.0
2019-01-09 15:30:00,61.69,61.76,61.62,61.75,42751.0,52.7779,52.8378,52.718,52.8293,42751.0
2019-01-09 15:35:00,61.74,61.75,61.59,61.61,54558.0,52.8207,52.8293,52.6924,52.7095,54558.0
2019-01-09 15:40:00,61.61,61.62,61.49,61.54,79698.0,52.7095,52.718,52.6068,52.6496,79698.0
2019-01-09 15:45:00,61.53,61.55,61.37,61.41,77722.0,52.641,52.6582,52.5042,52.5384,77722.0
2019-01-09 15:50:00,61.41,61.41,61.3,61.34,97689.0,52.5384,52.5384,52.4443,52.4785,97689.0
2019-01-09 15:55:00,61.33,61.44,61.31,61.4,256165.0,52.4699,52.564,52.4528,52.5298,256165.0
2019-01-10 09:30:00,60.79,61.15,60.79,61.08,88562.0,52.0079,52.3159,52.0079,52.256,88562.0
2019-01-10 09:35:00,61.07,61.23,61.07,61.13,13728.0,52.2475,52.3844,52.2475,52.2988,13728.0
2019-01-10 09:40:00,61.15,61.2,61.06,61.15,12299.0,52.3159,52.3587,52.2389,52.3159,12299.0
2019-01-10 09:45:00,61.17,61.3,61.11,61.2,20017.0,52.333,52.4443,52.2817,52.3587,20017.0
2019-01-10 09:50:00,61.2,61.34,61.2,61.34,29402.0,52.3587,52.4785,52.3587,52.4785,29402.0
2019-01-10 09:55:00,61.37,61.5,61.28,61.45,40467.0,52.5042,52.6154,52.4272,52.5726,40467.0
2019-01-10 10:00:00,61.44,61.61,61.44,61.49,38442.0,52.564,52.7095,52.564,52.6068,38442.0
2019-01-10 10:05:00,61.5,61.69,61.5,61.65,23650.0,52.6154,52.7779,52.6154,52.7437,23650.0
2019-01-10 10:10:00,61.68,61.74,61.63,61.68,30662.0,52.7694,52.8207,52.7266,52.7694,30662.0
2019-01-10 10:15:00,61.67,61.73,61.55,61.71,61712.0,52.7608,52.8121,52.6582,52.795,61712.0
2019-01-10 10:20:00,61.71,61.91,61.69,61.85,21182.0,52.795,52.9661,52.7779,52.9148,21182.0
2019-01-10 10:25:00,61.84,61.97,61.79,61.9,43402.0,52.9063,53.0175,52.8635,52.9576,43402.0
2019-01-10 10:30:00,61.9,61.92,61.84,61.85,26898.0,52.9576,52.9747,52.9063,52.9148,26898.0
2019-01-10 10:35:00,61.85,61.87,61.79,61.85,7764.0,52.9148,52.9319,52.8635,52.9148,7764.0
2019-01-10 10:40:00,61.83,61.89,61.77,61.85,11933.0,52.8977,52.949,52.8464,52.9148,11933.0
2019-01-10 10:45:00,61.84,61.89,61.77,61.88,18375.0,52.9063,52.949,52.8464,52.9405,18375.0
2019-01-10 10:50:00,61.87,62.01,61.86,62.0,19222.0,52.9319,53.0517,52.9234,53.0431,19222.0
2019-01-10 10:55:00,62.0,62.02,61.93,62.0,8858.0,53.0431,53.0603,52.9833,53.0431,8858.0
2019-01-10 11:00:00,62.03,62.03,61.97,62.02,12523.0,53.0688,53.0688,53.0175,53.0603,12523.0
2019-01-10 11:05:00,62.03,62.1,62.03,62.04,13840.0,53.0688,53.1287,53.0688,53.0774,13840.0
2019-01-10 11:10:00,62.05,62.13,62.04,62.13,13966.0,53.0859,53.1544,53.0774,53.1544,13966.0
2019-01-10 11:15:00,62.14,62.14,62.05,62.07,88820.0,53.1629,53.1629,53.0859,53.103,88820.0
2019-01-10 11:20:00,62.05,62.12,62.01,62.06,14018.0,53.0859,53.1458,53.0517,53.0945,14018.0
2019-01-10 11:25:00,62.05,62.06,62.02,62.03,10941.0,53.0859,53.0945,53.0603,53.0688,10941.0
2019-01-10 11:30:00,62.04,62.18,62.03,62.17,14030.0,53.0774,53.1971,53.0688,53.1886,14030.0
2019-01-10 11:35:00,62.2,62.28,62.18,62.19,14259.0,53.2142,53.2827,53.1971,53.2057,14259.0
2019-01-10 11:40:00,62.19,62.22,62.13,62.13,8300.0,53.2057,53.2314,53.1544,53.1544,8300.0
2019-01-10 11:45:00,62.13,62.2,62.11,62.19,9941.0,53.1544,53.2142,53.1373,53.2057,9941.0
2019-01-10 11:50:00,62.18,62.2,62.13,62.18,7334.0,53.1971,53.2142,53.1544,53.1971,7334.0
2019-01-10 11:55:00,62.19,62.22,62.13,62.2,20019.0,53.2057,53.2314,53.1544,53.2142,20019.0
2019-01-10 12:00:00,62.17,62.26,62.06,62.07,21270.0,53.1886,53.2656,53.0945,53.103,21270.0
2019-01-10 12:05:00,62.08,62.08,61.98,61.98,11509.0,53.1116,53.1116,53.026,53.026,11509.0
2019-01-10 12:10:00,61.99,62.04,61.97,62.0,12178.0,53.0346,53.0774,53.0175,53.0431,12178.0
2019-01-10 12:15:00,62.01,62.07,62.01,62.03,9505.0,53.0517,53.103,53.0517,53.0688,9505.0
2019-01-10 12:20:00,62.02,62.11,61.97,62.09,37450.0,53.0603,53.1373,53.0175,53.1201,37450.0
2019-01-10 12:25:00,62.09,62.16,62.05,62.14,12998.0,53.1201,53.18,53.0859,53.1629,12998.0
2019-01-10 12:30:00,62.17,62.18,62.13,62.14,8919.0,53.1886,53.1971,53.1544,53.1629,8919.0
2019-01-10 12:35:00,62.14,62.17,62.12,62.17,7863.0,53.1629,53.1886,53.1458,53.1886,7863.0
2019-01-10 12:40:00,62.18,62.18,62.09,62.13,11468.0,53.1971,53.1971,53.1201,53.1544,11468.0
2019-01-10 12:45:00,62.15,62.3,62.11,62.24,15467.0,53.1715,53.2998,53.1373,53.2485,15467.0
2019-01-10 12:50:00,62.22,62.3,62.19,62.24,15201.0,53.2314,53.2998,53.2057,53.2485,15201.0
2019-01-10 12:55:00,62.22,62.24,62.17,62.24,15925.0,53.2314,53.2485,53.1886,53.2485,15925.0
2019-01-10 13:00:00,62.24,62.25,62.18,62.2,48403.0,53.2485,53.257,53.1971,53.2142,48403.0
2019-01-10 13:05:00,62.23,62.23,61.97,61.98,19981.0,53.2399,53.2399,53.0175,53.026,19981.0
2019-01-10 13:10:00,61.98,62.02,61.96,61.97,12139.0,53.026,53.0603,53.0089,53.0175,12139.0
2019-01-10 13:15:00,61.95,61.95,61.84,61.94,14815.0,53.0004,53.0004,52.9063,52.9918,14815.0
2019-01-10 13:20:00,61.93,62.03,61.91,62.02,31346.0,52.9833,53.0688,52.9661,53.0603,31346.0
2019-01-10 13:25:00,62.03,62.08,62.01,62.04,18153.0,53.0688,53.1116,53.0517,53.0774,18153.0
2019-01-10 13:30:00,62.04,62.07,62.0,62.07,12628.0,53.0774,53.103,53.0431,53.103,12628.0
2019-01-10 13:35:00,62.06,62.06,61.95,61.97,11007.0,53.0945,53.0945,53.0004,53.0175,11007.0
2019-01-10 13:40:00,61.97,61.97,61.84,61.88,9490.0,53.0175,53.0175,52.9063,52.9405,9490.0
2019-01-10 13:45:00,61.88,61.97,61.88,61.95,11175.0,52.9405,53.0175,52.9405,53.0004,11175.0
2019-01-10 13:50:00,61.97,61.99,61.9,61.92,8413.0,53.0175,53.0346,52.9576,52.9747,8413.0
2019-01-10 13:55:00,61.92,62.02,61.91,62.01,9177.0,52.9747,53.0603,52.9661,53.0517,9177.0
2019-01-10 14:00:00,62.0,62.2,62.0,62.19,49287.0,53.0431,53.2142,53.0431,53.2057,49287.0
2019-01-10 14:05:00,62.19,62.31,62.19,62.29,21151.0,53.2057,53.3084,53.2057,53.2912,21151.0
2019-01-10 14:10:00,62.29,62.35,62.27,62.3,12230.0,53.2912,53.3426,53.2741,53.2998,12230.0
2019-01-10 14:15:00,62.31,62.38,62.3,62.38,13314.0,53.3084,53.3682,53.2998,53.3682,13314.0
2019-01-10 14:20:00,62.39,62.48,62.38,62.4,16203.0,53.3768,53.4538,53.3682,53.3854,16203.0
2019-01-10 14:25:00,62.39,62.39,62.31,62.34,10774.0,53.3768,53.3768,53.3084,53.334,10774.0
2019-01-10 14:30:00,62.33,62.36,62.3,62.33,10047.0,53.3255,53.3511,53.2998,53.3255,10047.0
2019-01-10 14:35:00,62.34,62.36,62.23,62.26,19458.0,53.334,53.3511,53.2399,53.2656,19458.0
2019-01-10 14:40:00,62.28,62.33,62.24,62.29,22137.0,53.2827,53.3255,53.2485,53.2912,22137.0
2019-01-10 14:45:00,62.29,62.29,62.16,62.17,9984.0,53.2912,53.2912,53.18,53.1886,9984.0
2019-01-10 14:50:00,62.17,62.18,62.1,62.13,15909.0,53.1886,53.1971,53.1287,53.1544,15909.0
2019-01-10 14:55:00,62.13,62.2,62.09,62.2,11786.0,53.1544,53.2142,53.1201,53.2142,11786.0
2019-01-10 15:00:00,62.19,62.25,62.16,62.19,57941.0,53.2057,53.257,53.18,53.2057,57941.0
2019-01-10 15:05:00,62.19,62.22,62.15,62.15,18967.0,53.2057,53.2314,53.1715,53.1715,18967.0
2019-01-10 15:10:00,62.15,62.15,62.06,62.1,55621.0,53.1715,53.1715,53.0945,53.1287,55621.0
2019-01-10 15:15:00,62.12,62.18,62.1,62.17,31414.0,53.1458,53.1971,53.1287,53.1886,31414.0
2019-01-10 15:20:00,62.17,62.18,62.11,62.16,17336.0,53.1886,53.1971,53.1373,53.18,17336.0
2019-01-10 15:25:00,62.17,62.19,62.11,62.15,22927.0,53.1886,53.2057,53.1373,53.1715,22927.0
2019-01-10 15:30:00,62.16,62.24,62.11,62.21,30270.0,53.18,53.2485,53.1373,53.2228,30270.0
2019-01-10 15:35:00,62.21,62.24,62.16,62.18,45402.0,53.2228,53.2485,53.18,53.1971,45402.0
2019-01-10 15:40:00,62.19,62.2,62.12,62.17,65960.0,53.2057,53.2142,53.1458,53.1886,65960.0
2019-01-10 15:45:00,62.16,62.19,62.11,62.13,54268.0,53.18,53.2057,53.1373,53.1544,54268.0
2019-01-10 15:50:00,62.14,62.19,62.13,62.18,74356.0,53.1629,53.2057,53.1544,53.1971,74356.0
2019-01-10 15:55:00,62.18,62.19,62.1,62.11,210070.0,53.1971,53.2057,53.1287,53.1373,210070.0
2019-01-11 09:30:00,61.89,61.89,61.58,61.74,69629.0,52.949,52.949,52.6838,52.8207,69629.0
2019-01-11 09:35:00,61.71,61.76,61.65,61.67,13440.0,52.795,52.8378,52.7437,52.7608,13440.0
2019-01-11 09:40:00,61.64,61.79,61.63,61.69,9639.0,52.7351,52.8635,52.7266,52.7779,9639.0
2019-01-11 09:45:00,61.72,61.82,61.71,61.8,13233.0,52.8036,52.8891,52.795,52.872,13233.0
2019-01-11 09:50:00,61.81,61.83,61.77,61.8,21105.0,52.8806,52.8977,52.8464,52.872,21105.0
2019-01-11 09:55:00,61.78,61.93,61.74,61.93,15679.0,52.8549,52.9833,52.8207,52.9833,15679.0
2019-01-11 10:00:00,61.93,61.93,61.77,61.89,15409.0,52.9833,52.9833,52.8464,52.949,15409.0
2019-01-11 10:05:00,61.87,61.87,61.79,61.83,11536.0,52.9319,52.9319,52.8635,52.8977,11536.0
2019-01-11 10:10:00,61.85,61.88,61.77,61.83,14910.0,52.9148,52.9405,52.8464,52.8977,14910.0
2019-01-11 10:15:00,61.81,61.81,61.63,61.68,12985.0,52.8806,52.8806,52.7266,52.7694,12985.0
2019-01-11 10:20:00,61.67,61.68,61.57,61.61,21155.0,52.7608,52.7694,52.6753,52.7095,21155.0
2019-01-11 10:25:00,61.6,61.6,61.46,61.5,15512.0,52.7009,52.7009,52.5812,52.6154,15512.0
2019-01-11 10:30:00,61.48,61.51,61.42,61.5,28227.0,52.5983,52.6239,52.5469,52.6154,28227.0
2019-01-11 10:35:00,61.49,61.61,61.47,61.55,41232.0,52.6068,52.7095,52.5897,52.6582,41232.0
2019-01-11 10:40:00,61.55,61.63,61.49,61.57,15462.0,52.6582,52.7266,52.6068,52.6753,15462.0
2019-01-11 10:45:00,61.58,61.58,61.41,61.53,42194.0,52.6838,52.6838,52.5384,52.641,42194.0
2019-01-11 10:50:00,61.55,61.66,61.49,61.66,18091.0,52.6582,52.7523,52.6068,52.7523,18091.0
2019-01-11 10:55:00,61.72,61.73,61.68,61.73,10989.0,52.8036,52.8121,52.7694,52.8121,10989.0
2019-01-11 11:00:00,61.73,61.79,61.71,61.75,12594.0,52.8121,52.8635,52.795,52.8293,12594.0
2019-01-11 11:05:00,61.74,61.77,61.66,61.73,11123.0,52.8207,52.8464,52.7523,52.8121,11123.0
2019-01-11 11:10:00,61.73,61.73,61.55,61.55,15583.0,52.8121,52.8121,52.6582,52.6582,15583.0
2019-01-11 11:15:00,61.54,61.69,61.51,61.69,17084.0,52.6496,52.7779,52.6239,52.7779,17084.0
2019-01-11 11:20:00,61.68,61.73,61.64,61.69,15877.0,52.7694,52.8121,52.7351,52.7779,15877.0
2019-01-11 11:25:00,61.69,61.73,61.64,61.73,16559.0,52.7779,52.8121,52.7351,52.8121,16559.0
2019-01-11 11:30:00,61.73,61.78,61.7,61.77,15669.0,52.8121,52.8549,52.7865,52.8464,15669.0
2019-01-11 11:35:00,61.77,61.8,61.75,61.76,10069.0,52.8464,52.872,52.8293,52.8378,10069.0
2019-01-11 11:40:00,61.77,61.96,61.76,61.96,31794.0,52.8464,53.0089,52.8378,53.0089,31794.0
2019-01-11 11:45:00,61.99,62.05,61.99,62.02,15251.0,53.0346,53.0859,53.0346,53.0603,15251.0
2019-01-11 11:50:00,62.03,62.04,61.93,61.93,13277.0,53.0688,53.0774,52.9833,52.9833,13277.0
2019-01-11 11:55:00,61.93,61.96,61.9,61.91,11696.0,52.9833,53.0089,52.9576,52.9661,11696.0
2019-01-11 12:00:00,61.9,61.98,61.89,61.92,9621.0,52.9576,53.026,52.949,52.9747,9621.0
2019-01-11 12:05:00,61.93,61.96,61.88,61.88,28173.0,52.9833,53.0089,52.9405,52.9405,28173.0
2019-01-11 12:10:00,61.88,61.91,61.8,61.9,21668.0,52.9405,52.9661,52.872,52.9576,21668.0
2019-01-11 12:15:00,61.92,61.93,61.83,61.84,6923.0,52.9747,52.9833,52.8977,52.9063,6923.0
2019-01-11 12:20:00,61.85,61.85,61.77,61.81,8963.0,52.9148,52.9148,52.8464,52.8806,8963.0
2019-01-11 12:25:00,61.8,61.87,61.8,61.84,7084.0,52.872,52.9319,52.872,52.9063,7084.0
2019-01-11 12:30:00,61.85,61.95,61.84,61.94,8450.0,52.9148,53.0004,52.9063,52.9918,8450.0
2019-01-11 12:35:00,61.94,62.11,61.92,62.06,21167.0,52.9918,53.1373,52.9747,53.0945,21167.0
2019-01-11 12:40:00,62.06,62.11,62.03,62.06,7762.0,53.0945,53.1373,53.0688,53.0945,7762.0
2019-01-11 12:45:00,62.07,62.08,62.01,62.06,11996.0,53.103,53.1116,53.0517,53.0945,11996.0
2019-01-11 12:50:00,62.05,62.15,62.05,62.11,18007.0,53.0859,53.1715,53.0859,53.1373,18007.0
2019-01-11 12:55:00,62.13,62.16,62.1,62.14,15886.0,53.1544,53.18,53.1287,53.1629,15886.0
2019-01-11 13:00:00,62.14,62.16,62.06,62.08,20735.0,53.1629,53.18,53.0945,53.1116,20735.0
2019-01-11 13:05:00,62.07,62.14,62.07,62.09,10887.0,53.103,53.1629,53.103,53.1201,10887.0
2019-01-11 13:10:00,62.09,62.1,61.99,62.01,12307.0,53.1201,53.1287,53.0346,53.0517,12307.0
2019-01-11 13:15:00,62.02,62.04,61.99,62.03,10676.0,53.0603,53.0774,53.0346,53.0688,10676.0
2019-01-11 13:20:00,62.03,62.04,61.98,61.98,17422.0,53.0688,53.0774,53.026,53.026,17422.0
2019-01-11 13:25:00,61.98,62.01,61.95,62.0,13465.0,53.026,53.0517,53.0004,53.0431,13465.0
2019-01-11 13:30:00,62.0,62.04,61.98,62.01,10374.0,53.0431,53.0774,53.026,53.0517,10374.0
2019-01-11 13:35:00,62.01,62.02,61.96,62.0,15727.0,53.0517,53.0603,53.0089,53.0431,15727.0
2019-01-11 13:40:00,61.99,62.02,61.97,61.99,10465.0,53.0346,53.0603,53.0175,53.0346,10465.0
2019-01-11 13:45:00,61.99,62.03,61.98,61.99,9857.0,53.0346,53.0688,53.026,53.0346,9857.0
2019-01-11 13:50:00,61.99,62.05,61.96,62.05,17365.0,53.0346,53.0859,53.0089,53.0859,17365.0
2019-01-11 13:55:00,62.05,62.1,62.03,62.05,10170.0,53.0859,53.1287,53.0688,53.0859,10170.0
2019-01-11 14:00:00,62.05,62.08,62.0,62.04,12061.0,53.0859,53.1116,53.0431,53.0774,12061.0
2019-01-11 14:05:00,62.03,62.06,61.99,62.05,8336.0,53.0688,53.0945,53.0346,53.0859,8336.0
2019-01-11 14:10:00,62.05,62.1,62.05,62.08,12216.0,53.0859,53.1287,53.0859,53.1116,12216.0
2019-01-11 14:15:00,62.08,62.08,62.02,62.03,12823.0,53.1116,53.1116,53.0603,53.0688,12823.0
2019-01-11 14:20:00,62.03,62.03,61.98,61.99,16728.0,53.0688,53.0688,53.026,53.0346,16728.0
2019-01-11 14:25:00,61.99,62.02,61.96,62.01,15912.0,53.0346,53.0603,53.0089,53.0517,15912.0
2019-01-11 14:30:00,62.01,62.03,61.96,62.0,18015.0,53.0517,53.0688,53.0089,53.0431,18015.0
2019-01-11 14:35:00,62.01,62.08,62.01,62.02,19534.0,53.0517,53.1116,53.0517,53.0603,19534.0
2019-01-11 14:40:00,62.02,62.03,61.97,62.0,20893.0,53.0603,53.0688,53.0175,53.0431,20893.0
2019-01-11 14:45:00,62.01,62.01,61.89,61.9,14828.0,53.0517,53.0517,52.949,52.9576,14828.0
2019-01-11 14:50:00,61.91,61.93,61.86,61.87,33052.0,52.9661,52.9833,52.9234,52.9319,33052.0
2019-01-11 14:55:00,61.86,61.88,61.79,61.82,23358.0,52.9234,52.9405,52.8635,52.8891,23358.0
2019-01-11 15:00:00,61.8,61.84,61.75,61.75,18471.0,52.872,52.9063,52.8293,52.8293,18471.0
2019-01-11 15:05:00,61.75,61.88,61.74,61.84,19790.0,52.8293,52.9405,52.8207,52.9063,19790.0
2019-01-11 15:10:00,61.83,61.86,61.82,61.84,16242.0,52.8977,52.9234,52.8891,52.9063,16242.0
2019-01-11 15:15:00,61.83,61.85,61.8,61.83,17373.0,52.8977,52.9148,52.872,52.8977,17373.0
2019-01-11 15:20:00,61.83,61.85,61.8,61.84,22667.0,52.8977,52.9148,52.872,52.9063,22667.0
2019-01-11 15:25:00,61.82,61.84,61.78,61.8,20297.0,52.8891,52.9063,52.8549,52.872,20297.0
2019-01-11 15:30:00,61.81,61.86,61.79,61.85,32855.0,52.8806,52.9234,52.8635,52.9148,32855.0
2019-01-11 15:35:00,61.86,61.93,61.83,61.92,34641.0,52.9234,52.9833,52.8977,52.9747,34641.0
2019-01-11 15:40:00,61.92,61.95,61.88,61.89,38748.0,52.9747,53.0004,52.9405,52.949,38748.0
2019-01-11 15:45:00,61.89,61.97,61.89,61.96,31976.0,52.949,53.0175,52.949,53.0089,31976.0
2019-01-11 15:50:00,61.97,62.01,61.96,61.96,30727.0,53.0175,53.0517,53.0089,53.0089,30727.0
2019-01-11 15:55:00,61.97,62.01,61.95,62.01,150819.0,53.0175,53.0517,53.0004,53.0517,150819.0
2019-01-14 09:30:00,61.47,61.5,61.18,61.4,78837.0,52.5897,52.6154,52.3416,52.5298,78837.0
2019-01-14 09:35:00,61.4,61.62,61.38,61.45,107328.0,52.5298,52.718,52.5127,52.5726,107328.0
2019-01-14 09:40:00,61.48,61.61,61.44,61.5,30629.0,52.5983,52.7095,52.564,52.6154,30629.0
2019-01-14 09:45:00,61.52,61.53,61.43,61.45,9036.0,52.6325,52.641,52.5555,52.5726,9036.0
2019-01-14 09:50:00,61.44,61.64,61.44,61.59,8222.0,52.564,52.7351,52.564,52.6924,8222.0
2019-01-14 09:55:00,61.6,61.63,61.51,61.57,18585.0,52.7009,52.7266,52.6239,52.6753,18585.0
2019-01-14 10:00:00,61.58,61.68,61.53,61.67,19686.0,52.6838,52.7694,52.641,52.7608,19686.0
2019-01-14 10:05:00,61.66,61.76,61.63,61.74,26823.0,52.7523,52.8378,52.7266,52.8207,26823.0
2019-01-14 10:10:00,61.76,61.76,61.6,61.61,35883.0,52.8378,52.8378,52.7009,52.7095,35883.0
2019-01-14 10:15:00,61.59,61.6,61.51,61.6,18200.0,52.6924,52.7009,52.6239,52.7009,18200.0
2019-01-14 10:20:00,61.6,61.62,61.49,61.54,30798.0,52.7009,52.718,52.6068,52.6496,30798.0
2019-01-14 10:25:00,61.54,61.54,61.46,61.48,14012.0,52.6496,52.6496,52.5812,52.5983,14012.0
2019-01-14 10:30:00,61.49,61.54,61.43,61.52,25244.0,52.6068,52.6496,52.5555,52.6325,25244.0
2019-01-14 10:35:00,61.51,61.52,61.44,61.45,18949.0,52.6239,52.6325,52.564,52.5726,18949.0
2019-01-14 10:40:00,61.45,61.51,61.44,61.51,10085.0,52.5726,52.6239,52.564,52.6239,10085.0
2019-01-14 10:45:00,61.52,61.55,61.36,61.42,16022.0,52.6325,52.6582,52.4956,52.5469,16022.0
2019-01-14 10:50:00,61.43,61.5,61.36,61.41,19929.0,52.5555,52.6154,52.4956,52.5384,19929.0
2019-01-14 10:55:00,61.4,61.5,61.38,61.38,16734.0,52.5298,52.6154,52.5127,52.5127,16734.0
2019-01-14 11:00:00,61.37,61.49,61.32,61.48,80220.0,52.5042,52.6068,52.4614,52.5983,80220.0
2019-01-14 11:05:00,61.47,61.52,61.35,61.41,52796.0,52.5897,52.6325,52.487,52.5384,52796.0
2019-01-14 11:10:00,61.42,61.46,61.38,61.43,10810.0,52.5469,52.5812,52.5127,52.5555,10810.0
2019-01-14 11:15:00,61.43,61.46,61.29,61.31,12732.0,52.5555,52.5812,52.4357,52.4528,12732.0
2019-01-14 11:20:00,61.3,61.42,61.3,61.39,11894.0,52.4443,52.5469,52.4443,52.5213,11894.0
2019-01-14 11:25:00,61.39,61.43,61.37,61.37,14793.0,52.5213,52.5555,52.5042,52.5042,14793.0
2019-01-14 11:30:00,61.36,61.48,61.34,61.45,12797.0,52.4956,52.5983,52.4785,52.5726,12797.0
2019-01-14 11:35:00,61.45,61.52,61.45,61.51,19664.0,52.5726,52.6325,52.5726,52.6239,19664.0
2019-01-14 11:40:00,61.51,61.58,61.51,61.56,12835.0,52.6239,52.6838,52.6239,52.6667,12835.0
2019-01-14 11:45:00,61.56,61.56,61.47,61.5,19527.0,52.6667,52.6667,52.5897,52.6154,19527.0
2019-01-14 11:50:00,61.49,61.52,61.36,61.39,15222.0,52.6068,52.6325,52.4956,52.5213,15222.0
2019-01-14 11:55:00,61.39,61.41,61.3,61.34,23659.0,52.5213,52.5384,52.4443,52.4785,23659.0
2019-01-14 12:00:00,61.34,61.34,61.28,61.3,20053.0,52.4785,52.4785,52.4272,52.4443,20053.0
2019-01-14 12:05:00,61.31,61.43,61.28,61.41,15249.0,52.4528,52.5555,52.4272,52.5384,15249.0
2019-01-14 12:10:00,61.41,61.47,61.41,61.47,9442.0,52.5384,52.5897,52.5384,52.5897,9442.0
2019-01-14 12:15:00,61.48,61.58,61.47,61.57,17593.0,52.5983,52.6838,52.5897,52.6753,17593.0
2019-01-14 12:20:00,61.56,61.62,61.54,61.62,22925.0,52.6667,52.718,52.6496,52.718,22925.0
2019-01-14 12:25:00,61.62,61.63,61.59,61.63,8787.0,52.718,52.7266,52.6924,52.7266,8787.0
2019-01-14 12:30:00,61.65,61.68,61.61,61.67,7947.0,52.7437,52.7694,52.7095,52.7608,7947.0
2019-01-14 12:35:00,61.67,61.7,61.63,61.7,8373.0,52.7608,52.7865,52.7266,52.7865,8373.0
2019-01-14 12:40:00,61.71,61.74,61.68,61.74,7410.0,52.795,52.8207,52.7694,52.8207,7410.0
2019-01-14 12:45:00,61.76,61.77,61.68,61.7,8940.0,52.8378,52.8464,52.7694,52.7865,8940.0
2019-01-14 12:50:00,61.7,61.76,61.7,61.72,10919.0,52.7865,52.8378,52.7865,52.8036,10919.0
2019-01-14 12:55:00,61.74,61.75,61.71,61.73,18321.0,52.8207,52.8293,52.795,52.8121,18321.0
2019-01-14 13:00:00,61.73,61.76,61.71,61.73,11154.0,52.8121,52.8378,52.795,52.8121,11154.0
2019-01-14 13:05:00,61.73,61.79,61.71,61.79,12691.0,52.8121,52.8635,52.795,52.8635,12691.0
2019-01-14 13:10:00,61.79,61.91,61.78,61.89,21589.0,52.8635,52.9661,52.8549,52.949,21589.0
2019-01-14 13:15:00,61.91,61.93,61.88,61.91,15977.0,52.9661,52.9833,52.9405,52.9661,15977.0
2019-01-14 13:20:00,61.93,61.95,61.88,61.91,16600.0,52.9833,53.0004,52.9405,52.9661,16600.0
2019-01-14 13:25:00,61.91,61.91,61.89,61.91,12741.0,52.9661,52.9661,52.949,52.9661,12741.0
2019-01-14 13:30:00,61.91,61.94,61.87,61.88,18735.0,52.9661,52.9918,52.9319,52.9405,18735.0
2019-01-14 13:35:00,61.88,61.9,61.87,61.9,6766.0,52.9405,52.9576,52.9319,52.9576,6766.0
2019-01-14 13:40:00,61.9,61.93,61.89,61.89,23546.0,52.9576,52.9833,52.949,52.949,23546.0
2019-01-14 13:45:00,61.89,61.94,61.88,61.91,26484.0,52.949,52.9918,52.9405,52.9661,26484.0
2019-01-14 13:50:00,61.91,61.91,61.87,61.89,10019.0,52.9661,52.9661,52.9319,52.949,10019.0
2019-01-14 13:55:00,61.89,61.92,61.87,61.92,11435.0,52.949,52.9747,52.9319,52.9747,11435.0
2019-01-14 14:00:00,61.92,61.92,61.83,61.88,40386.0,52.9747,52.9747,52.8977,52.9405,40386.0
2019-01-14 14:05:00,61.88,61.89,61.77,61.77,13265.0,52.9405,52.949,52.8464,52.8464,13265.0
2019-01-14 14:10:00,61.79,61.82,61.76,61.8,5230.0,52.8635,52.8891,52.8378,52.872,5230.0
2019-01-14 14:15:00,61.8,61.8,61.75,61.75,6661.0,52.872,52.872,52.8293,52.8293,6661.0
2019-01-14 14:20:00,61.75,61.78,61.72,61.75,11909.0,52.8293,52.8549,52.8036,52.8293,11909.0
2019-01-14 14:25:00,61.75,61.77,61.71,61.72,23742.0,52.8293,52.8464,52.795,52.8036,23742.0
2019-01-14 14:30:00,61.73,61.81,61.73,61.79,16405.0,52.8121,52.8806,52.8121,52.8635,16405.0
2019-01-14 14:35:00,61.79,61.85,61.79,61.83,11573.0,52.8635,52.9148,52.8635,52.8977,11573.0
2019-01-14 14:40:00,61.83,61.86,61.82,61.84,11878.0,52.8977,52.9234,52.8891,52.9063,11878.0
2019-01-14 14:45:00,61.83,61.86,61.79,61.85,13969.0,52.8977,52.9234,52.8635,52.9148,13969.0
2019-01-14 14:50:00,61.85,61.9,61.84,61.9,6700.0,52.9148,52.9576,52.9063,52.9576,6700.0
2019-01-14 14:55:00,61.9,61.97,61.89,61.96,12377.0,52.9576,53.0175,52.949,53.0089,12377.0
2019-01-14 15:00:00,61.97,62.02,61.93,61.94,13765.0,53.0175,53.0603,52.9833,52.9918,13765.0
2019-01-14 15:05:00,61.94,61.95,61.84,61.86,27376.0,52.9918,53.0004,52.9063,52.9234,27376.0
2019-01-14 15:10:00,61.86,61.87,61.8,61.81,17426.0,52.9234,52.9319,52.872,52.8806,17426.0
2019-01-14 15:15:00,61.8,61.85,61.8,61.84,9939.0,52.872,52.9148,52.872,52.9063,9939.0
2019-01-14 15:20:00,61.84,61.88,61.83,61.85,20733.0,52.9063,52.9405,52.8977,52.9148,20733.0
2019-01-14 15:25:00,61.84,61.88,61.79,61.79,28439.0,52.9063,52.9405,52.8635,52.8635,28439.0
2019-01-14 15:30:00,61.8,61.82,61.74,61.75,23860.0,52.872,52.8891,52.8207,52.8293,23860.0
2019-01-14 15:35:00,61.74,61.77,61.73,61.74,24877.0,52.8207,52.8464,52.8121,52.8207,24877.0
2019-01-14 15:40:00,61.73,61.74,61.66,61.69,34452.0,52.8121,52.8207,52.7523,52.7779,34452.0
2019-01-14 15:45:00,61.68,61.68,61.61,61.63,49374.0,52.7694,52.7694,52.7095,52.7266,49374.0
2019-01-14 15:50:00,61.63,61.64,61.56,61.57,42103.0,52.7266,52.7351,52.6667,52.6753,42103.0
2019-01-14 15:55:00,61.57,61.75,61.56,61.67,130045.0,52.6753,52.8293,52.6667,52.7608,130045.0
2019-01-15 09:30:00,61.87,61.98,61.68,61.7,44378.0,52.9319,53.026,52.7694,52.7865,44378.0
2019-01-15 09:35:00,61.72,61.9,61.71,61.78,8922.0,52.8036,52.9576,52.795,52.8549,8922.0
2019-01-15 09:40:00,61.72,61.78,61.63,61.69,16460.0,52.8036,52.8549,52.7266,52.7779,16460.0
2019-01-15 09:45:00,61.66,61.66,61.48,61.48,8674.0,52.7523,52.7523,52.5983,52.5983,8674.0
2019-01-15 09:50:00,61.5,61.58,61.38,61.43,14190.0,52.6154,52.6838,52.5127,52.5555,14190.0
2019-01-15 09:55:00,61.43,61.46,61.32,61.42,12487.0,52.5555,52.5812,52.4614,52.5469,12487.0
2019-01-15 10:00:00,61.42,61.64,61.4,61.62,9200.0,52.5469,52.7351,52.5298,52.718,9200.0
2019-01-15 10:05:00,61.64,61.64,61.37,61.37,45613.0,52.7351,52.7351,52.5042,52.5042,45613.0
2019-01-15 10:10:00,61.37,61.4,61.21,61.23,27097.0,52.5042,52.5298,52.3673,52.3844,27097.0
2019-01-15 10:15:00,61.22,61.36,61.11,61.16,46042.0,52.3758,52.4956,52.2817,52.3245,46042.0
2019-01-15 10:20:00,61.2,61.26,61.08,61.26,11358.0,52.3587,52.41,52.256,52.41,11358.0
2019-01-15 10:25:00,61.24,61.25,61.15,61.24,6638.0,52.3929,52.4015,52.3159,52.3929,6638.0
2019-01-15 10:30:00,61.2,61.32,61.2,61.3,10070.0,52.3587,52.4614,52.3587,52.4443,10070.0
2019-01-15 10:35:00,61.3,61.4,61.3,61.35,13409.0,52.4443,52.5298,52.4443,52.487,13409.0
2019-01-15 10:40:00,61.36,61.44,61.26,61.29,17792.0,52.4956,52.564,52.41,52.4357,17792.0
2019-01-15 10:45:00,61.28,61.31,61.17,61.25,5800.0,52.4272,52.4528,52.333,52.4015,5800.0
2019-01-15 10:50:00,61.26,61.34,61.23,61.31,19414.0,52.41,52.4785,52.3844,52.4528,19414.0
2019-01-15 10:55:00,61.32,61.39,61.25,61.34,18174.0,52.4614,52.5213,52.4015,52.4785,18174.0
2019-01-15 11:00:00,61.34,61.39,61.32,61.39,15547.0,52.4785,52.5213,52.4614,52.5213,15547.0
2019-01-15 11:05:00,61.39,61.42,61.32,61.34,23567.0,52.5213,52.5469,52.4614,52.4785,23567.0
2019-01-15 11:10:00,61.35,61.35,61.22,61.3,12101.0,52.487,52.487,52.3758,52.4443,12101.0
2019-01-15 11:15:00,61.3,61.34,61.28,61.29,14291.0,52.4443,52.4785,52.4272,52.4357,14291.0
2019-01-15 11:20:00,61.32,61.32,61.22,61.25,13062.0,52.4614,52.4614,52.3758,52.4015,13062.0
2019-01-15 11:25:00,61.23,61.31,61.22,61.24,13611.0,52.3844,52.4528,52.3758,52.3929,13611.0
2019-01-15 11:30:00,61.24,61.24,61.15,61.2,17519.0,52.3929,52.3929,52.3159,52.3587,17519.0
2019-01-15 11:35:00,61.22,61.26,61.2,61.25,16825.0,52.3758,52.41,52.3587,52.4015,16825.0
2019-01-15 11:40:00,61.25,61.33,61.23,61.28,29406.0,52.4015,52.4699,52.3844,52.4272,29406.0
2019-01-15 11:45:00,61.27,61.4,61.27,61.39,9213.0,52.4186,52.5298,52.4186,52.5213,9213.0
2019-01-15 11:50:00,61.4,61.42,61.29,61.36,24948.0,52.5298,52.5469,52.4357,52.4956,24948.0
2019-01-15 11:55:00,61.35,61.46,61.32,61.42,22290.0,52.487,52.5812,52.4614,52.5469,22290.0
2019-01-15 12:00:00,61.43,61.55,61.39,61.51,15486.0,52.5555,52.6582,52.5213,52.6239,15486.0
2019-01-15 12:05:00,61.55,61.58,61.5,61.52,18025.0,52.6582,52.6838,52.6154,52.6325,18025.0
2019-01-15 12:10:00,61.53,61.63,61.53,61.62,17760.0,52.641,52.7266,52.641,52.718,17760.0
2019-01-15 12:15:00,61.62,61.65,61.57,61.59,16420.0,52.718,52.7437,52.6753,52.6924,16420.0
2019-01-15 12:20:00,61.58,61.67,61.58,61.67,13462.0,52.6838,52.7608,52.6838,52.7608,13462.0
2019-01-15 12:25:00,61.66,61.66,61.59,61.62,10732.0,52.7523,52.7523,52.6924,52.718,10732.0
2019-01-15 12:30:00,61.62,61.64,61.5,61.52,15626.0,52.718,52.7351,52.6154,52.6325,15626.0
2019-01-15 12:35:00,61.52,61.57,61.5,61.56,8647.0,52.6325,52.6753,52.6154,52.6667,8647.0
2019-01-15 12:40:00,61.58,61.6,61.51,61.54,8163.0,52.6838,52.7009,52.6239,52.6496,8163.0
2019-01-15 12:45:00,61.54,61.59,61.53,61.57,12697.0,52.6496,52.6924,52.641,52.6753,12697.0
2019-01-15 12:50:00,61.54,61.56,61.49,61.52,6752.0,52.6496,52.6667,52.6068,52.6325,6752.0
2019-01-15 12:55:00,61.51,61.52,61.41,61.46,8406.0,52.6239,52.6325,52.5384,52.5812,8406.0
2019-01-15 13:00:00,61.44,61.44,61.37,61.38,10665.0,52.564,52.564,52.5042,52.5127,10665.0
2019-01-15 13:05:00,61.38,61.43,61.37,61.42,10915.0,52.5127,52.5555,52.5042,52.5469,10915.0
2019-01-15 13:10:00,61.42,61.43,61.33,61.33,14194.0,52.5469,52.5555,52.4699,52.4699,14194.0
2019-01-15 13:15:00,61.32,61.41,61.31,61.41,14296.0,52.4614,52.5384,52.4528,52.5384,14296.0
2019-01-15 13:20:00,61.41,61.44,61.4,61.42,16971.0,52.5384,52.564,52.5298,52.5469,16971.0
2019-01-15 13:25:00,61.41,61.46,61.38,61.38,23371.0,52.5384,52.5812,52.5127,52.5127,23371.0
2019-01-15 13:30:00,61.39,61.43,61.36,61.43,24946.0,52.5213,52.5555,52.4956,52.5555,24946.0
2019-01-15 13:35:00,61.43,61.49,61.43,61.48,7393.0,52.5555,52.6068,52.5555,52.5983,7393.0
2019-01-15 13:40:00,61.48,61.49,61.43,61.45,9909.0,52.5983,52.6068,52.5555,52.5726,9909.0
2019-01-15 13:45:00,61.46,61.46,61.4,61.44,10580.0,52.5812,52.5812,52.5298,52.564,10580.0
2019-01-15 13:50:00,61.44,61.51,61.43,61.5,7446.0,52.564,52.6239,52.5555,52.6154,7446.0
2019-01-15 13:55:00,61.5,61.61,61.5,61.58,12377.0,52.6154,52.7095,52.6154,52.6838,12377.0
2019-01-15 14:00:00,61.57,61.66,61.56,61.57,14320.0,52.6753,52.7523,52.6667,52.6753,14320.0
2019-01-15 14:05:00,61.56,61.65,61.55,61.63,19370.0,52.6667,52.7437,52.6582,52.7266,19370.0
2019-01-15 14:10:00,61.64,61.68,61.63,61.66,14766.0,52.7351,52.7694,52.7266,52.7523,14766.0
2019-01-15 14:15:00,61.65,61.65,61.57,61.65,14212.0,52.7437,52.7437,52.6753,52.7437,14212.0
2019-01-15 14:20:00,61.64,61.64,61.55,61.57,30576.0,52.7351,52.7351,52.6582,52.6753,30576.0
2019-01-15 14:25:00,61.57,61.57,61.38,61.39,21475.0,52.6753,52.6753,52.5127,52.5213,21475.0
2019-01-15 14:30:00,61.39,61.47,61.35,61.44,17088.0,52.5213,52.5897,52.487,52.564,17088.0
2019-01-15 14:35:00,61.43,61.43,61.27,61.37,14186.0,52.5555,52.5555,52.4186,52.5042,14186.0
2019-01-15 14:40:00,61.34,61.49,61.34,61.44,24525.0,52.4785,52.6068,52.4785,52.564,24525.0
2019-01-15 14:45:00,61.44,61.48,61.36,61.37,13358.0,52.564,52.5983,52.4956,52.5042,13358.0
2019-01-15 14:50:00,61.39,61.43,61.37,61.4,45629.0,52.5213,52.5555,52.5042,52.5298,45629.0
2019-01-15 14:55:00,61.4,61.41,61.36,61.4,17582.0,52.5298,52.5384,52.4956,52.5298,17582.0
2019-01-15 15:00:00,61.39,61.41,61.36,61.38,19544.0,52.5213,52.5384,52.4956,52.5127,19544.0
2019-01-15 15:05:00,61.39,61.47,61.35,61.45,37395.0,52.5213,52.5897,52.487,52.5726,37395.0
2019-01-15 15:10:00,61.44,61.46,61.39,61.42,35199.0,52.564,52.5812,52.5213,52.5469,35199.0
2019-01-15 15:15:00,61.42,61.44,61.36,61.38,46641.0,52.5469,52.564,52.4956,52.5127,46641.0
2019-01-15 15:20:00,61.38,61.42,61.35,61.4,21071.0,52.5127,52.5469,52.487,52.5298,21071.0
2019-01-15 15:25:00,61.4,61.48,61.39,61.47,19076.0,52.5298,52.5983,52.5213,52.5897,19076.0
2019-01-15 15:30:00,61.47,61.48,61.39,61.4,23580.0,52.5897,52.5983,52.5213,52.5298,23580.0
2019-01-15 15:35:00,61.39,61.41,61.29,61.35,23293.0,52.5213,52.5384,52.4357,52.487,23293.0
2019-01-15 15:40:00,61.35,61.41,61.32,61.39,37629.0,52.487,52.5384,52.4614,52.5213,37629.0
2019-01-15 15:45:00,61.37,61.48,61.37,61.43,45950.0,52.5042,52.5983,52.5042,52.5555,45950.0
2019-01-15 15:50:00,61.43,61.43,61.38,61.42,39488.0,52.5555,52.5555,52.5127,52.5469,39488.0
2019-01-15 15:55:00,61.42,61.51,61.37,61.51,193900.0,52.5469,52.6239,52.5042,52.6239,193900.0
2019-01-16 09:30:00,61.5,61.61,61.26,61.28,30979.0,52.6154,52.7095,52.41,52.4272,30979.0
2019-01-16 09:35:00,61.26,61.59,61.26,61.51,4704.0,52.41,52.6924,52.41,52.6239,4704.0
2019-01-16 09:40:00,61.48,61.6,61.38,61.39,6459.0,52.5983,52.7009,52.5127,52.5213,6459.0
2019-01-16 09:45:00,61.43,61.58,61.37,61.37,9717.0,52.5555,52.6838,52.5042,52.5042,9717.0
2019-01-16 09:50:00,61.4,61.48,61.35,61.46,9898.0,52.5298,52.5983,52.487,52.5812,9898.0
2019-01-16 09:55:00,61.44,61.55,61.44,61.55,12867.0,52.564,52.6582,52.564,52.6582,12867.0
2019-01-16 10:00:00,61.55,61.61,61.49,61.55,37983.0,52.6582,52.7095,52.6068,52.6582,37983.0
2019-01-16 10:05:00,61.58,61.58,61.47,61.52,19925.0,52.6838,52.6838,52.5897,52.6325,19925.0
2019-01-16 10:10:00,61.52,61.53,61.48,61.53,13912.0,52.6325,52.641,52.5983,52.641,13912.0
2019-01-16 10:15:00,61.55,61.59,61.48,61.51,37728.0,52.6582,52.6924,52.5983,52.6239,37728.0
2019-01-16 10:20:00,61.53,61.56,61.44,61.44,32036.0,52.641,52.6667,52.564,52.564,32036.0
2019-01-16 10:25:00,61.42,61.46,61.38,61.41,16151.0,52.5469,52.5812,52.5127,52.5384,16151.0
2019-01-16 10:30:00,61.43,61.44,61.29,61.39,62578.0,52.5555,52.564,52.4357,52.5213,62578.0
2019-01-16 10:35:00,61.39,61.41,61.29,61.38,77752.0,52.5213,52.5384,52.4357,52.5127,77752.0
2019-01-16 10:40:00,61.37,61.37,61.19,61.23,21265.0,52.5042,52.5042,52.3502,52.3844,21265.0
2019-01-16 10:45:00,61.22,61.43,61.19,61.42,11914.0,52.3758,52.5555,52.3502,52.5469,11914.0
2019-01-16 10:50:00,61.45,61.51,61.44,61.47,5068.0,52.5726,52.6239,52.564,52.5897,5068.0
2019-01-16 10:55:00,61.46,61.52,61.43,61.49,9577.0,52.5812,52.6325,52.5555,52.6068,9577.0
2019-01-16 11:00:00,61.5,61.53,61.37,61.42,12171.0,52.6154,52.641,52.5042,52.5469,12171.0
2019-01-16 11:05:00,61.42,61.47,61.36,61.47,9140.0,52.5469,52.5897,52.4956,52.5897,9140.0
2019-01-16 11:10:00,61.48,61.51,61.42,61.51,14926.0,52.5983,52.6239,52.5469,52.6239,14926.0
2019-01-16 11:15:00,61.51,61.6,61.47,61.57,9614.0,52.6239,52.7009,52.5897,52.6753,9614.0
2019-01-16 11:20:00,61.59,61.6,61.49,61.5,44838.0,52.6924,52.7009,52.6068,52.6154,44838.0
2019-01-16 11:25:00,61.5,61.54,61.46,61.53,36653.0,52.6154,52.6496,52.5812,52.641,36653.0
2019-01-16 11:30:00,61.53,61.53,61.47,61.5,25395.0,52.641,52.641,52.5897,52.6154,25395.0
2019-01-16 11:35:00,61.51,61.57,61.47,61.49,21962.0,52.6239,52.6753,52.5897,52.6068,21962.0
2019-01-16 11:40:00,61.48,61.49,61.44,61.48,21233.0,52.5983,52.6068,52.564,52.5983,21233.0
2019-01-16 11:45:00,61.49,61.5,61.36,61.36,22450.0,52.6068,52.6154,52.4956,52.4956,22450.0
2019-01-16 11:50:00,61.36,61.38,61.31,61.33,16347.0,52.4956,52.5127,52.4528,52.4699,16347.0
2019-01-16 11:55:00,61.34,61.37,61.26,61.32,13258.0,52.4785,52.5042,52.41,52.4614,13258.0
2019-01-16 12:00:00,61.32,61.37,61.28,61.3,21442.0,52.4614,52.5042,52.4272,52.4443,21442.0
2019-01-16 12:05:00,61.31,61.33,61.28,61.3,9815.0,52.4528,52.4699,52.4272,52.4443,9815.0
2019-01-16 12:10:00,61.31,61.35,61.29,61.29,13892.0,52.4528,52.487,52.4357,52.4357,13892.0
2019-01-16 12:15:00,61.28,61.38,61.22,61.36,15891.0,52.4272,52.5127,52.3758,52.4956,15891.0
2019-01-16 12:20:00,61.35,61.38,61.31,61.36,16333.0,52.487,52.5127,52.4528,52.4956,16333.0
2019-01-16 12:25:00,61.35,61.37,61.29,61.36,20595.0,52.487,52.5042,52.4357,52.4956,20595.0
2019-01-16 12:30:00,61.37,61.4,61.32,61.37,12046.0,52.5042,52.5298,52.4614,52.5042,12046.0
2019-01-16 12:35:00,61.37,61.39,61.31,61.37,13692.0,52.5042,52.5213,52.4528,52.5042,13692.0
2019-01-16 12:40:00,61.38,61.5,61.38,61.47,12803.0,52.5127,52.6154,52.5127,52.5897,12803.0
2019-01-16 12:45:00,61.47,61.51,61.45,61.46,11229.0,52.5897,52.6239,52.5726,52.5812,11229.0
2019-01-16 12:50:00,61.46,61.47,61.42,61.44,18804.0,52.5812,52.5897,52.5469,52.564,18804.0
2019-01-16 12:55:00,61.44,61.46,61.41,61.42,10743.0,52.564,52.5812,52.5384,52.5469,10743.0
2019-01-16 13:00:00,61.42,61.44,61.4,61.41,13516.0,52.5469,52.564,52.5298,52.5384,13516.0
2019-01-16 13:05:00,61.42,61.42,61.35,61.4,21910.0,52.5469,52.5469,52.487,52.5298,21910.0
2019-01-16 13:10:00,61.4,61.4,61.3,61.32,19044.0,52.5298,52.5298,52.4443,52.4614,19044.0
2019-01-16 13:15:00,61.33,61.36,61.29,61.33,16385.0,52.4699,52.4956,52.4357,52.4699,16385.0
2019-01-16 13:20:00,61.32,61.34,61.31,61.32,9789.0,52.4614,52.4785,52.4528,52.4614,9789.0
2019-01-16 13:25:00,61.33,61.36,61.32,61.34,10800.0,52.4699,52.4956,52.4614,52.4785,10800.0
2019-01-16 13:30:00,61.35,61.44,61.35,61.41,11665.0,52.487,52.564,52.487,52.5384,11665.0
2019-01-16 13:35:00,61.4,61.41,61.39,61.4,8235.0,52.5298,52.5384,52.5213,52.5298,8235.0
2019-01-16 13:40:00,61.39,61.42,61.39,61.4,9537.0,52.5213,52.5469,52.5213,52.5298,9537.0
2019-01-16 13:45:00,61.39,61.44,61.37,61.42,13122.0,52.5213,52.564,52.5042,52.5469,13122.0
2019-01-16 13:50:00,61.42,61.43,61.4,61.41,9772.0,52.5469,52.5555,52.5298,52.5384,9772.0
2019-01-16 13:55:00,61.42,61.43,61.39,61.42,17211.0,52.5469,52.5555,52.5213,52.5469,17211.0
2019-01-16 14:00:00,61.43,61.5,61.42,61.49,15945.0,52.5555,52.6154,52.5469,52.6068,15945.0
2019-01-16 14:05:00,61.49,61.51,61.45,61.48,15893.0,52.6068,52.6239,52.5726,52.5983,15893.0
2019-01-16 14:10:00,61.49,61.5,61.46,61.46,12091.0,52.6068,52.6154,52.5812,52.5812,12091.0
2019-01-16 14:15:00,61.46,61.48,61.39,61.42,31913.0,52.5812,52.5983,52.5213,52.5469,31913.0
2019-01-16 14:20:00,61.42,61.5,61.42,61.48,49991.0,52.5469,52.6154,52.5469,52.5983,49991.0
2019-01-16 14:25:00,61.48,61.5,61.46,61.48,15737.0,52.5983,52.6154,52.5812,52.5983,15737.0
2019-01-16 14:30:00,61.49,61.55,61.47,61.54,21197.0,52.6068,52.6582,52.5897,52.6496,21197.0
2019-01-16 14:35:00,61.54,61.54,61.47,61.5,19977.0,52.6496,52.6496,52.5897,52.6154,19977.0
2019-01-16 14:40:00,61.51,61.56,61.5,61.51,31379.0,52.6239,52.6667,52.6154,52.6239,31379.0
2019-01-16 14:45:00,61.51,61.51,61.46,61.47,19458.0,52.6239,52.6239,52.5812,52.5897,19458.0
2019-01-16 14:50:00,61.48,61.5,61.38,61.41,28628.0,52.5983,52.6154,52.5127,52.5384,28628.0
2019-01-16 14:55:00,61.42,61.44,61.39,61.4,15573.0,52.5469,52.564,52.5213,52.5298,15573.0
2019-01-16 15:00:00,61.41,61.48,61.39,61.48,24675.0,52.5384,52.5983,52.5213,52.5983,24675.0
2019-01-16 15:05:00,61.47,61.47,61.42,61.44,12240.0,52.5897,52.5897,52.5469,52.564,12240.0
2019-01-16 15:10:00,61.44,61.46,61.4,61.4,21163.0,52.564,52.5812,52.5298,52.5298,21163.0
2019-01-16 15:15:00,61.4,61.46,61.39,61.46,13097.0,52.5298,52.5812,52.5213,52.5812,13097.0
2019-01-16 15:20:00,61.46,61.52,61.44,61.48,17761.0,52.5812,52.6325,52.564,52.5983,17761.0
2019-01-16 15:25:00,61.48,61.49,61.45,61.48,20967.0,52.5983,52.6068,52.5726,52.5983,20967.0
2019-01-16 15:30:00,61.48,61.48,61.35,61.37,41900.0,52.5983,52.5983,52.487,52.5042,41900.0
2019-01-16 15:35:00,61.38,61.4,61.35,61.36,36942.0,52.5127,52.5298,52.487,52.4956,36942.0
2019-01-16 15:40:00,61.36,61.37,61.29,61.35,57962.0,52.4956,52.5042,52.4357,52.487,57962.0
2019-01-16 15:45:00,61.35,61.38,61.29,61.37,45053.0,52.487,52.5127,52.4357,52.5042,45053.0
2019-01-16 15:50:00,61.37,61.38,61.34,61.37,41667.0,52.5042,52.5127,52.4785,52.5042,41667.0
2019-01-16 15:55:00,61.37,61.44,61.34,61.37,170681.0,52.5042,52.564,52.4785,52.5042,170681.0
2019-01-17 09:30:00,60.98,61.07,60.85,61.05,48583.0,52.1705,52.2475,52.0593,52.2304,48583.0
2019-01-17 09:35:00,61.05,61.25,61.0,61.0,17406.0,52.2304,52.4015,52.1876,52.1876,17406.0
2019-01-17 09:40:00,61.0,61.01,60.9,61.0,26806.0,52.1876,52.1962,52.1021,52.1876,26806.0
2019-01-17 09:45:00,61.01,61.05,60.99,61.02,21882.0,52.1962,52.2304,52.1791,52.2047,21882.0
2019-01-17 09:50:00,61.03,61.09,60.97,61.07,36219.0,52.2133,52.2646,52.1619,52.2475,36219.0
2019-01-17 09:55:00,61.07,61.13,61.04,61.1,15230.0,52.2475,52.2988,52.2218,52.2732,15230.0
2019-01-17 10:00:00,61.09,61.11,61.03,61.06,17083.0,52.2646,52.2817,52.2133,52.2389,17083.0
2019-01-17 10:05:00,61.05,61.11,61.04,61.1,11012.0,52.2304,52.2817,52.2218,52.2732,11012.0
2019-01-17 10:10:00,61.12,61.2,61.12,61.19,5589.0,52.2903,52.3587,52.2903,52.3502,5589.0
2019-01-17 10:15:00,61.2,61.32,61.18,61.18,10012.0,52.3587,52.4614,52.3416,52.3416,10012.0
2019-01-17 10:20:00,61.19,61.28,61.14,61.28,9081.0,52.3502,52.4272,52.3074,52.4272,9081.0
2019-01-17 10:25:00,61.27,61.37,61.26,61.36,7863.0,52.4186,52.5042,52.41,52.4956,7863.0
2019-01-17 10:30:00,61.36,61.36,61.29,61.35,8162.0,52.4956,52.4956,52.4357,52.487,8162.0
2019-01-17 10:35:00,61.36,61.38,61.29,61.32,11218.0,52.4956,52.5127,52.4357,52.4614,11218.0
2019-01-17 10:40:00,61.35,61.41,61.34,61.37,7297.0,52.487,52.5384,52.4785,52.5042,7297.0
2019-01-17 10:45:00,61.37,61.4,61.32,61.38,9375.0,52.5042,52.5298,52.4614,52.5127,9375.0
2019-01-17 10:50:00,61.38,61.44,61.35,61.4,55886.0,52.5127,52.564,52.487,52.5298,55886.0
2019-01-17 10:55:00,61.42,61.46,61.38,61.4,10959.0,52.5469,52.5812,52.5127,52.5298,10959.0
2019-01-17 11:00:00,61.42,61.46,61.4,61.45,13419.0,52.5469,52.5812,52.5298,52.5726,13419.0
2019-01-17 11:05:00,61.44,61.52,61.44,61.49,16335.0,52.564,52.6325,52.564,52.6068,16335.0
2019-01-17 11:10:00,61.49,61.56,61.45,61.53,15091.0,52.6068,52.6667,52.5726,52.641,15091.0
2019-01-17 11:15:00,61.54,61.57,61.47,61.48,17688.0,52.6496,52.6753,52.5897,52.5983,17688.0
2019-01-17 11:20:00,61.48,61.52,61.46,61.48,43217.0,52.5983,52.6325,52.5812,52.5983,43217.0
2019-01-17 11:25:00,61.48,61.51,61.44,61.48,79161.0,52.5983,52.6239,52.564,52.5983,79161.0
2019-01-17 11:30:00,61.47,61.57,61.45,61.51,77553.0,52.5897,52.6753,52.5726,52.6239,77553.0
2019-01-17 11:35:00,61.51,61.53,61.46,61.48,43070.0,52.6239,52.641,52.5812,52.5983,43070.0
2019-01-17 11:40:00,61.48,61.52,61.45,61.48,13984.0,52.5983,52.6325,52.5726,52.5983,13984.0
2019-01-17 11:45:00,61.47,61.51,61.43,61.44,26045.0,52.5897,52.6239,52.5555,52.564,26045.0
2019-01-17 11:50:00,61.45,61.45,61.34,61.34,79850.0,52.5726,52.5726,52.4785,52.4785,79850.0
2019-01-17 11:55:00,61.37,61.4,61.32,61.32,16763.0,52.5042,52.5298,52.4614,52.4614,16763.0
2019-01-17 12:00:00,61.33,61.36,61.25,61.33,42256.0,52.4699,52.4956,52.4015,52.4699,42256.0
2019-01-17 12:05:00,61.32,61.32,61.14,61.26,57328.0,52.4614,52.4614,52.3074,52.41,57328.0
2019-01-17 12:10:00,61.27,61.33,61.26,61.3,6447.0,52.4186,52.4699,52.41,52.4443,6447.0
2019-01-17 12:15:00,61.3,61.34,61.28,61.29,40753.0,52.4443,52.4785,52.4272,52.4357,40753.0
2019-01-17 12:20:00,61.29,61.35,61.29,61.34,13655.0,52.4357,52.487,52.4357,52.4785,13655.0
2019-01-17 12:25:00,61.34,61.38,61.3,61.38,22015.0,52.4785,52.5127,52.4443,52.5127,22015.0
2019-01-17 12:30:00,61.39,61.39,61.32,61.35,27886.0,52.5213,52.5213,52.4614,52.487,27886.0
2019-01-17 12:35:00,61.36,61.37,61.32,61.36,13492.0,52.4956,52.5042,52.4614,52.4956,13492.0
2019-01-17 12:40:00,61.37,61.46,61.36,61.4,30129.0,52.5042,52.5812,52.4956,52.5298,30129.0
2019-01-17 12:45:00,61.4,61.42,61.36,61.37,11171.0,52.5298,52.5469,52.4956,52.5042,11171.0
2019-01-17 12:50:00,61.37,61.39,61.32,61.35,10857.0,52.5042,52.5213,52.4614,52.487,10857.0
2019-01-17 12:55:00,61.36,61.37,61.32,61.35,21987.0,52.4956,52.5042,52.4614,52.487,21987.0
2019-01-17 13:00:00,61.35,61.38,61.33,61.36,18706.0,52.487,52.5127,52.4699,52.4956,18706.0
2019-01-17 13:05:00,61.38,61.44,61.37,61.44,20015.0,52.5127,52.564,52.5042,52.564,20015.0
2019-01-17 13:10:00,61.44,61.5,61.43,61.47,15312.0,52.564,52.6154,52.5555,52.5897,15312.0
2019-01-17 13:15:00,61.47,61.54,61.46,61.51,37055.0,52.5897,52.6496,52.5812,52.6239,37055.0
2019-01-17 13:20:00,61.51,61.58,61.51,61.58,23576.0,52.6239,52.6838,52.6239,52.6838,23576.0
2019-01-17 13:25:00,61.58,61.61,61.55,61.57,60046.0,52.6838,52.7095,52.6582,52.6753,60046.0
2019-01-17 13:30:00,61.57,61.59,61.52,61.53,54818.0,52.6753,52.6924,52.6325,52.641,54818.0
2019-01-17 13:35:00,61.54,61.54,61.5,61.52,18077.0,52.6496,52.6496,52.6154,52.6325,18077.0
2019-01-17 13:40:00,61.52,61.53,61.47,61.51,22823.0,52.6325,52.641,52.5897,52.6239,22823.0
2019-01-17 13:45:00,61.5,61.54,61.48,61.52,18492.0,52.6154,52.6496,52.5983,52.6325,18492.0
2019-01-17 13:50:00,61.53,61.53,61.47,61.5,13949.0,52.641,52.641,52.5897,52.6154,13949.0
2019-01-17 13:55:00,61.5,61.54,61.49,61.53,11257.0,52.6154,52.6496,52.6068,52.641,11257.0
2019-01-17 14:00:00,61.53,61.54,61.51,61.51,14157.0,52.641,52.6496,52.6239,52.6239,14157.0
2019-01-17 14:05:00,61.5,61.52,61.47,61.5,13413.0,52.6154,52.6325,52.5897,52.6154,13413.0
2019-01-17 14:10:00,61.5,61.51,61.45,61.48,32086.0,52.6154,52.6239,52.5726,52.5983,32086.0
2019-01-17 14:15:00,61.47,61.53,61.47,61.52,15783.0,52.5897,52.641,52.5897,52.6325,15783.0
2019-01-17 14:20:00,61.52,61.52,61.42,61.42,16353.0,52.6325,52.6325,52.5469,52.5469,16353.0
2019-01-17 14:25:00,61.42,61.46,61.41,61.46,14298.0,52.5469,52.5812,52.5384,52.5812,14298.0
2019-01-17 14:30:00,61.45,61.45,61.39,61.42,25907.0,52.5726,52.5726,52.5213,52.5469,25907.0
2019-01-17 14:35:00,61.42,61.65,61.39,61.58,53605.0,52.5469,52.7437,52.5213,52.6838,53605.0
2019-01-17 14:40:00,61.58,61.98,61.58,61.98,59193.0,52.6838,53.026,52.6838,53.026,59193.0
2019-01-17 14:45:00,61.98,62.32,61.97,62.3,167988.0,53.026,53.3169,53.0175,53.2998,167988.0
2019-01-17 14:50:00,62.3,62.36,62.11,62.12,71704.0,53.2998,53.3511,53.1373,53.1458,71704.0
2019-01-17 14:55:00,62.13,62.17,61.81,61.88,103963.0,53.1544,53.1886,52.8806,52.9405,103963.0
2019-01-17 15:00:00,61.91,61.94,61.67,61.69,73535.0,52.9661,52.9918,52.7608,52.7779,73535.0
2019-01-17 15:05:00,61.67,61.74,61.64,61.71,72985.0,52.7608,52.8207,52.7351,52.795,72985.0
2019-01-17 15:10:00,61.72,61.86,61.71,61.78,64175.0,52.8036,52.9234,52.795,52.8549,64175.0
2019-01-17 15:15:00,61.78,61.79,61.7,61.79,39826.0,52.8549,52.8635,52.7865,52.8635,39826.0
2019-01-17 15:20:00,61.79,61.83,61.75,61.78,36054.0,52.8635,52.8977,52.8293,52.8549,36054.0
2019-01-17 15:25:00,61.79,61.87,61.72,61.86,44086.0,52.8635,52.9319,52.8036,52.9234,44086.0
2019-01-17 15:30:00,61.86,62.03,61.85,61.99,33021.0,52.9234,53.0688,52.9148,53.0346,33021.0
2019-01-17 15:35:00,61.98,62.05,61.96,62.0,25188.0,53.026,53.0859,53.0089,53.0431,25188.0
2019-01-17 15:40:00,62.0,62.05,61.93,61.99,81343.0,53.0431,53.0859,52.9833,53.0346,81343.0
2019-01-17 15:45:00,61.99,62.04,61.92,61.94,72925.0,53.0346,53.0774,52.9747,52.9918,72925.0
2019-01-17 15:50:00,61.95,61.96,61.89,61.92,75290.0,53.0004,53.0089,52.949,52.9747,75290.0
2019-01-17 15:55:00,61.92,62.02,61.91,62.0,171027.0,52.9747,53.0603,52.9661,53.0431,171027.0
2019-01-18 09:30:00,62.44,62.68,62.44,62.58,342495.0,53.4196,53.6249,53.4196,53.5394,342495.0
2019-01-18 09:35:00,62.59,62.87,62.5,62.87,63421.0,53.5479,53.7875,53.4709,53.7875,63421.0
2019-01-18 09:40:00,62.87,62.87,62.58,62.67,15181.0,53.7875,53.7875,53.5394,53.6163,15181.0
2019-01-18 09:45:00,62.68,62.89,62.67,62.76,21455.0,53.6249,53.8046,53.6163,53.6933,21455.0
2019-01-18 09:50:00,62.74,62.77,62.64,62.66,12847.0,53.6762,53.7019,53.5907,53.6078,12847.0
2019-01-18 09:55:00,62.68,62.78,62.52,62.78,21913.0,53.6249,53.7105,53.488,53.7105,21913.0
2019-01-18 10:00:00,62.77,62.78,62.57,62.69,21922.0,53.7019,53.7105,53.5308,53.6335,21922.0
2019-01-18 10:05:00,62.71,62.8,62.67,62.77,41378.0,53.6506,53.7276,53.6163,53.7019,41378.0
2019-01-18 10:10:00,62.77,62.86,62.77,62.85,29882.0,53.7019,53.7789,53.7019,53.7703,29882.0
2019-01-18 10:15:00,62.85,63.13,62.83,63.02,45553.0,53.7703,54.0099,53.7532,53.9158,45553.0
2019-01-18 10:20:00,63.04,63.11,62.99,63.06,22223.0,53.9329,53.9928,53.8901,53.95,22223.0
2019-01-18 10:25:00,63.08,63.08,62.92,63.03,30865.0,53.9671,53.9671,53.8302,53.9243,30865.0
2019-01-18 10:30:00,63.04,63.13,63.03,63.07,31094.0,53.9329,54.0099,53.9243,53.9586,31094.0
2019-01-18 10:35:00,63.08,63.08,62.95,63.01,15081.0,53.9671,53.9671,53.8559,53.9072,15081.0
2019-01-18 10:40:00,63.0,63.22,62.99,63.2,30005.0,53.8987,54.0869,53.8901,54.0698,30005.0
2019-01-18 10:45:00,63.21,63.25,63.11,63.17,58678.0,54.0783,54.1126,53.9928,54.0441,58678.0
2019-01-18 10:50:00,63.17,63.38,63.17,63.35,92082.0,54.0441,54.2238,54.0441,54.1981,92082.0
2019-01-18 10:55:00,63.36,63.36,63.23,63.26,28515.0,54.2067,54.2067,54.0954,54.1211,28515.0
2019-01-18 11:00:00,63.26,63.37,63.23,63.36,32826.0,54.1211,54.2152,54.0954,54.2067,32826.0
2019-01-18 11:05:00,63.38,63.44,63.33,63.36,19139.0,54.2238,54.2751,54.181,54.2067,19139.0
2019-01-18 11:10:00,63.36,63.37,63.3,63.33,63862.0,54.2067,54.2152,54.1553,54.181,63862.0
2019-01-18 11:15:00,63.33,63.34,63.24,63.26,20366.0,54.181,54.1896,54.104,54.1211,20366.0
2019-01-18 11:20:00,63.29,63.36,63.25,63.35,55087.0,54.1468,54.2067,54.1126,54.1981,55087.0
2019-01-18 11:25:00,63.34,63.54,63.33,63.52,18346.0,54.1896,54.3607,54.181,54.3436,18346.0
2019-01-18 11:30:00,63.51,63.55,63.38,63.43,19558.0,54.335,54.3692,54.2238,54.2666,19558.0
2019-01-18 11:35:00,63.43,63.52,63.41,63.49,13197.0,54.2666,54.3436,54.2494,54.3179,13197.0
2019-01-18 11:40:00,63.5,63.58,63.48,63.53,14091.0,54.3264,54.3949,54.3093,54.3521,14091.0
2019-01-18 11:45:00,63.53,63.62,63.53,63.57,19565.0,54.3521,54.4291,54.3521,54.3863,19565.0
2019-01-18 11:50:00,63.57,63.59,63.53,63.53,14189.0,54.3863,54.4034,54.3521,54.3521,14189.0
2019-01-18 11:55:00,63.53,63.69,63.51,63.69,13932.0,54.3521,54.489,54.335,54.489,13932.0
2019-01-18 12:00:00,63.7,63.73,63.59,63.6,24874.0,54.4975,54.5232,54.4034,54.412,24874.0
2019-01-18 12:05:00,63.6,63.68,63.57,63.68,32482.0,54.412,54.4804,54.3863,54.4804,32482.0
2019-01-18 12:10:00,63.67,63.83,63.66,63.82,29507.0,54.4719,54.6088,54.4633,54.6002,29507.0
2019-01-18 12:15:00,63.82,63.92,63.8,63.86,77547.0,54.6002,54.6858,54.5831,54.6344,77547.0
2019-01-18 12:20:00,63.87,63.88,63.77,63.85,20009.0,54.643,54.6515,54.5574,54.6259,20009.0
2019-01-18 12:25:00,63.85,63.94,63.84,63.87,17577.0,54.6259,54.7029,54.6173,54.643,17577.0
2019-01-18 12:30:00,63.88,63.92,63.8,63.85,23374.0,54.6515,54.6858,54.5831,54.6259,23374.0
2019-01-18 12:35:00,63.83,63.83,63.76,63.79,11520.0,54.6088,54.6088,54.5489,54.5745,11520.0
2019-01-18 12:40:00,63.81,63.88,63.78,63.82,19030.0,54.5917,54.6515,54.566,54.6002,19030.0
2019-01-18 12:45:00,63.81,63.83,63.73,63.78,18933.0,54.5917,54.6088,54.5232,54.566,18933.0
2019-01-18 12:50:00,63.78,63.8,63.66,63.75,17540.0,54.566,54.5831,54.4633,54.5403,17540.0
2019-01-18 12:55:00,63.75,63.85,63.74,63.85,19780.0,54.5403,54.6259,54.5318,54.6259,19780.0
2019-01-18 13:00:00,63.85,63.93,63.82,63.92,20586.0,54.6259,54.6943,54.6002,54.6858,20586.0
2019-01-18 13:05:00,63.92,63.93,63.85,63.92,26992.0,54.6858,54.6943,54.6259,54.6858,26992.0
2019-01-18 13:10:00,63.92,63.93,63.89,63.89,30695.0,54.6858,54.6943,54.6601,54.6601,30695.0
2019-01-18 13:15:00,63.88,63.91,63.8,63.9,29139.0,54.6515,54.6772,54.5831,54.6687,29139.0
2019-01-18 13:20:00,63.9,63.98,63.9,63.97,46989.0,54.6687,54.7371,54.6687,54.7285,46989.0
2019-01-18 13:25:00,63.96,64.11,63.81,63.86,131392.0,54.72,54.8483,54.5917,54.6344,131392.0
2019-01-18 13:30:00,63.87,63.91,63.75,63.81,15223.0,54.643,54.6772,54.5403,54.5917,15223.0
2019-01-18 13:35:00,63.8,63.83,63.77,63.8,16395.0,54.5831,54.6088,54.5574,54.5831,16395.0
2019-01-18 13:40:00,63.8,63.85,63.77,63.83,20785.0,54.5831,54.6259,54.5574,54.6088,20785.0
2019-01-18 13:45:00,63.83,63.87,63.78,63.84,18209.0,54.6088,54.643,54.566,54.6173,18209.0
2019-01-18 13:50:00,63.84,63.85,63.77,63.78,21608.0,54.6173,54.6259,54.5574,54.566,21608.0
2019-01-18 13:55:00,63.78,63.82,63.73,63.78,39779.0,54.566,54.6002,54.5232,54.566,39779.0
2019-01-18 14:00:00,63.77,63.82,63.76,63.79,33825.0,54.5574,54.6002,54.5489,54.5745,33825.0
2019-01-18 14:05:00,63.79,63.81,63.75,63.8,28224.0,54.5745,54.5917,54.5403,54.5831,28224.0
2019-01-18 14:10:00,63.8,63.81,63.71,63.77,23026.0,54.5831,54.5917,54.5061,54.5574,23026.0
2019-01-18 14:15:00,63.78,63.78,63.64,63.66,34201.0,54.566,54.566,54.4462,54.4633,34201.0
2019-01-18 14:20:00,63.65,63.75,63.64,63.73,17018.0,54.4548,54.5403,54.4462,54.5232,17018.0
2019-01-18 14:25:00,63.72,63.72,63.63,63.66,21835.0,54.5147,54.5147,54.4377,54.4633,21835.0
2019-01-18 14:30:00,63.66,63.68,63.54,63.59,15917.0,54.4633,54.4804,54.3607,54.4034,15917.0
2019-01-18 14:35:00,63.58,63.59,63.53,63.56,11499.0,54.3949,54.4034,54.3521,54.3778,11499.0
2019-01-18 14:40:00,63.56,63.59,63.53,63.56,15880.0,54.3778,54.4034,54.3521,54.3778,15880.0
2019-01-18 14:45:00,63.56,63.68,63.54,63.67,21118.0,54.3778,54.4804,54.3607,54.4719,21118.0
2019-01-18 14:50:00,63.67,63.77,63.66,63.75,63845.0,54.4719,54.5574,54.4633,54.5403,63845.0
2019-01-18 14:55:00,63.76,63.78,63.67,63.67,17423.0,54.5489,54.566,54.4719,54.4719,17423.0
2019-01-18 15:00:00,63.66,63.67,63.59,63.65,20342.0,54.4633,54.4719,54.4034,54.4548,20342.0
2019-01-18 15:05:00,63.64,63.66,63.61,63.63,14234.0,54.4462,54.4633,54.4206,54.4377,14234.0
2019-01-18 15:10:00,63.64,63.71,63.62,63.7,41950.0,54.4462,54.5061,54.4291,54.4975,41950.0
2019-01-18 15:15:00,63.69,63.72,63.67,63.7,73903.0,54.489,54.5147,54.4719,54.4975,73903.0
2019-01-18 15:20:00,63.69,63.71,63.56,63.6,73936.0,54.489,54.5061,54.3778,54.412,73936.0
2019-01-18 15:25:00,63.59,63.63,63.57,63.59,84909.0,54.4034,54.4377,54.3863,54.4034,84909.0
2019-01-18 15:30:00,63.6,63.71,63.59,63.66,31361.0,54.412,54.5061,54.4034,54.4633,31361.0
2019-01-18 15:35:00,63.66,63.77,63.66,63.75,39238.0,54.4633,54.5574,54.4633,54.5403,39238.0
2019-01-18 15:40:00,63.76,63.79,63.73,63.75,53708.0,54.5489,54.5745,54.5232,54.5403,53708.0
2019-01-18 15:45:00,63.75,63.81,63.66,63.66,115659.0,54.5403,54.5917,54.4633,54.4633,115659.0
2019-01-18 15:50:00,63.67,63.67,63.58,63.61,91965.0,54.4719,54.4719,54.3949,54.4206,91965.0
2019-01-18 15:55:00,63.61,63.7,63.56,63.66,343573.0,54.4206,54.4975,54.3778,54.4633,343573.0
2019-01-22 09:30:00,63.15,63.26,63.03,63.05,64475.0,54.027,54.1211,53.9243,53.9415,64475.0
2019-01-22 09:35:00,63.02,63.1,62.91,62.93,36456.0,53.9158,53.9842,53.8217,53.8388,36456.0
2019-01-22 09:40:00,62.93,62.96,62.79,62.88,20715.0,53.8388,53.8645,53.719,53.796,20715.0
2019-01-22 09:45:00,62.87,62.91,62.68,62.68,11092.0,53.7875,53.8217,53.6249,53.6249,11092.0
2019-01-22 09:50:00,62.58,62.62,62.35,62.52,45666.0,53.5394,53.5736,53.3426,53.488,45666.0
2019-01-22 09:55:00,62.53,62.69,62.52,62.69,20520.0,53.4966,53.6335,53.488,53.6335,20520.0
2019-01-22 10:00:00,62.67,62.78,62.67,62.67,25682.0,53.6163,53.7105,53.6163,53.6163,25682.0
2019-01-22 10:05:00,62.67,62.67,62.49,62.55,47357.0,53.6163,53.6163,53.4624,53.5137,47357.0
2019-01-22 10:10:00,62.54,62.57,62.52,62.54,16776.0,53.5051,53.5308,53.488,53.5051,16776.0
2019-01-22 10:15:00,62.55,62.73,62.53,62.56,25376.0,53.5137,53.6677,53.4966,53.5222,25376.0
2019-01-22 10:20:00,62.56,62.73,62.56,62.72,18186.0,53.5222,53.6677,53.5222,53.6591,18186.0
2019-01-22 10:25:00,62.72,62.78,62.68,62.75,24097.0,53.6591,53.7105,53.6249,53.6848,24097.0
2019-01-22 10:30:00,62.76,62.85,62.72,62.83,22019.0,53.6933,53.7703,53.6591,53.7532,22019.0
2019-01-22 10:35:00,62.83,62.85,62.76,62.78,15803.0,53.7532,53.7703,53.6933,53.7105,15803.0
2019-01-22 10:40:00,62.77,62.98,62.74,62.93,51464.0,53.7019,53.8816,53.6762,53.8388,51464.0
2019-01-22 10:45:00,62.95,62.99,62.81,62.85,48609.0,53.8559,53.8901,53.7361,53.7703,48609.0
2019-01-22 10:50:00,62.83,62.93,62.78,62.84,59353.0,53.7532,53.8388,53.7105,53.7618,59353.0
2019-01-22 10:55:00,62.84,62.9,62.73,62.73,47299.0,53.7618,53.8131,53.6677,53.6677,47299.0
2019-01-22 11:00:00,62.72,62.72,62.62,62.66,29007.0,53.6591,53.6591,53.5736,53.6078,29007.0
2019-01-22 11:05:00,62.67,62.67,62.57,62.61,15723.0,53.6163,53.6163,53.5308,53.565,15723.0
2019-01-22 11:10:00,62.59,62.67,62.56,62.65,20468.0,53.5479,53.6163,53.5222,53.5992,20468.0
2019-01-22 11:15:00,62.66,62.73,62.65,62.67,24328.0,53.6078,53.6677,53.5992,53.6163,24328.0
2019-01-22 11:20:00,62.68,62.73,62.65,62.69,18058.0,53.6249,53.6677,53.5992,53.6335,18058.0
2019-01-22 11:25:00,62.7,62.73,62.66,62.68,13312.0,53.642,53.6677,53.6078,53.6249,13312.0
2019-01-22 11:30:00,62.68,62.74,62.65,62.66,20482.0,53.6249,53.6762,53.5992,53.6078,20482.0
2019-01-22 11:35:00,62.67,62.71,62.65,62.67,43213.0,53.6163,53.6506,53.5992,53.6163,43213.0
2019-01-22 11:40:00,62.67,62.68,62.44,62.52,59463.0,53.6163,53.6249,53.4196,53.488,59463.0
2019-01-22 11:45:00,62.48,62.53,62.44,62.46,8235.0,53.4538,53.4966,53.4196,53.4367,8235.0
2019-01-22 11:50:00,62.45,62.45,62.37,62.37,15211.0,53.4281,53.4281,53.3597,53.3597,15211.0
2019-01-22 11:55:00,62.37,62.39,62.31,62.34,9353.0,53.3597,53.3768,53.3084,53.334,9353.0
2019-01-22 12:00:00,62.35,62.4,62.31,62.39,15407.0,53.3426,53.3854,53.3084,53.3768,15407.0
2019-01-22 12:05:00,62.39,62.49,62.38,62.46,17146.0,53.3768,53.4624,53.3682,53.4367,17146.0
2019-01-22 12:10:00,62.47,62.48,62.43,62.44,11859.0,53.4452,53.4538,53.411,53.4196,11859.0
2019-01-22 12:15:00,62.44,62.5,62.42,62.46,9549.0,53.4196,53.4709,53.4025,53.4367,9549.0
2019-01-22 12:20:00,62.47,62.52,62.47,62.5,8348.0,53.4452,53.488,53.4452,53.4709,8348.0
2019-01-22 12:25:00,62.48,62.54,62.44,62.51,32518.0,53.4538,53.5051,53.4196,53.4795,32518.0
2019-01-22 12:30:00,62.51,62.55,62.49,62.5,8240.0,53.4795,53.5137,53.4624,53.4709,8240.0
2019-01-22 12:35:00,62.51,62.57,62.5,62.55,13762.0,53.4795,53.5308,53.4709,53.5137,13762.0
2019-01-22 12:40:00,62.53,62.57,62.52,62.54,6553.0,53.4966,53.5308,53.488,53.5051,6553.0
2019-01-22 12:45:00,62.54,62.56,62.51,62.56,7306.0,53.5051,53.5222,53.4795,53.5222,7306.0
2019-01-22 12:50:00,62.56,62.57,62.48,62.49,21280.0,53.5222,53.5308,53.4538,53.4624,21280.0
2019-01-22 12:55:00,62.49,62.49,62.44,62.45,17639.0,53.4624,53.4624,53.4196,53.4281,17639.0
2019-01-22 13:00:00,62.43,62.44,62.23,62.25,24733.0,53.411,53.4196,53.2399,53.257,24733.0
2019-01-22 13:05:00,62.26,62.29,62.22,62.24,14153.0,53.2656,53.2912,53.2314,53.2485,14153.0
2019-01-22 13:10:00,62.24,62.24,62.14,62.14,27470.0,53.2485,53.2485,53.1629,53.1629,27470.0
2019-01-22 13:15:00,62.14,62.17,62.08,62.09,8338.0,53.1629,53.1886,53.1116,53.1201,8338.0
2019-01-22 13:20:00,62.09,62.3,62.09,62.28,52433.0,53.1201,53.2998,53.1201,53.2827,52433.0
2019-01-22 13:25:00,62.29,62.4,62.27,62.37,34065.0,53.2912,53.3854,53.2741,53.3597,34065.0
2019-01-22 13:30:00,62.36,62.41,62.3,62.39,27805.0,53.3511,53.3939,53.2998,53.3768,27805.0
2019-01-22 13:35:00,62.39,62.47,62.38,62.46,15172.0,53.3768,53.4452,53.3682,53.4367,15172.0
2019-01-22 13:40:00,62.47,62.48,62.42,62.43,54423.0,53.4452,53.4538,53.4025,53.411,54423.0
2019-01-22 13:45:00,62.42,62.51,62.41,62.51,22644.0,53.4025,53.4795,53.3939,53.4795,22644.0
2019-01-22 13:50:00,62.51,62.58,62.49,62.51,26484.0,53.4795,53.5394,53.4624,53.4795,26484.0
2019-01-22 13:55:00,62.51,62.59,62.51,62.57,20254.0,53.4795,53.5479,53.4795,53.5308,20254.0
2019-01-22 14:00:00,62.56,62.58,62.52,62.53,50014.0,53.5222,53.5394,53.488,53.4966,50014.0
2019-01-22 14:05:00,62.54,62.61,62.53,62.55,27827.0,53.5051,53.565,53.4966,53.5137,27827.0
2019-01-22 14:10:00,62.56,62.61,62.55,62.57,20939.0,53.5222,53.565,53.5137,53.5308,20939.0
2019-01-22 14:15:00,62.57,62.77,62.57,62.74,40606.0,53.5308,53.7019,53.5308,53.6762,40606.0
2019-01-22 14:20:00,62.74,62.76,62.55,62.56,23463.0,53.6762,53.6933,53.5137,53.5222,23463.0
2019-01-22 14:25:00,62.57,62.67,62.56,62.63,56437.0,53.5308,53.6163,53.5222,53.5821,56437.0
2019-01-22 14:30:00,62.63,62.7,62.62,62.66,59454.0,53.5821,53.642,53.5736,53.6078,59454.0
2019-01-22 14:35:00,62.67,62.71,62.57,62.61,57103.0,53.6163,53.6506,53.5308,53.565,57103.0
2019-01-22 14:40:00,62.61,62.71,62.5,62.57,45425.0,53.565,53.6506,53.4709,53.5308,45425.0
2019-01-22 14:45:00,62.56,62.63,62.49,62.52,62442.0,53.5222,53.5821,53.4624,53.488,62442.0
2019-01-22 14:50:00,62.52,62.58,62.46,62.53,31683.0,53.488,53.5394,53.4367,53.4966,31683.0
2019-01-22 14:55:00,62.53,62.64,62.53,62.64,38411.0,53.4966,53.5907,53.4966,53.5907,38411.0
2019-01-22 15:00:00,62.64,62.65,62.5,62.51,47912.0,53.5907,53.5992,53.4709,53.4795,47912.0
2019-01-22 15:05:00,62.51,62.55,62.45,62.5,24897.0,53.4795,53.5137,53.4281,53.4709,24897.0
2019-01-22 15:10:00,62.49,62.63,62.46,62.59,46103.0,53.4624,53.5821,53.4367,53.5479,46103.0
2019-01-22 15:15:00,62.59,62.7,62.59,62.66,27200.0,53.5479,53.642,53.5479,53.6078,27200.0
2019-01-22 15:20:00,62.66,62.76,62.66,62.74,21560.0,53.6078,53.6933,53.6078,53.6762,21560.0
2019-01-22 15:25:00,62.73,62.78,62.7,62.76,28434.0,53.6677,53.7105,53.642,53.6933,28434.0
2019-01-22 15:30:00,62.75,62.77,62.64,62.66,54908.0,53.6848,53.7019,53.5907,53.6078,54908.0
2019-01-22 15:35:00,62.66,62.93,62.59,62.93,98470.0,53.6078,53.8388,53.5479,53.8388,98470.0
2019-01-22 15:40:00,62.92,62.97,62.85,62.86,110355.0,53.8302,53.873,53.7703,53.7789,110355.0
2019-01-22 15:45:00,62.86,62.87,62.74,62.77,155810.0,53.7789,53.7875,53.6762,53.7019,155810.0
2019-01-22 15:50:00,62.77,62.8,62.67,62.67,121408.0,53.7019,53.7276,53.6163,53.6163,121408.0
2019-01-22 15:55:00,62.68,63.03,62.67,63.03,240318.0,53.6249,53.9243,53.6163,53.9243,240318.0
2019-01-23 09:30:00,63.21,63.46,63.01,63.43,57566.0,54.0783,54.2922,53.9072,54.2666,57566.0
2019-01-23 09:35:00,63.43,63.55,63.29,63.36,17939.0,54.2666,54.3692,54.1468,54.2067,17939.0
2019-01-23 09:40:00,63.35,63.42,63.18,63.31,38881.0,54.1981,54.258,54.0527,54.1639,38881.0
2019-01-23 09:45:00,63.26,63.49,63.24,63.49,13265.0,54.1211,54.3179,54.104,54.3179,13265.0
2019-01-23 09:50:00,63.46,63.51,63.32,63.32,20599.0,54.2922,54.335,54.1724,54.1724,20599.0
2019-01-23 09:55:00,63.35,63.38,63.21,63.24,14794.0,54.1981,54.2238,54.0783,54.104,14794.0
2019-01-23 10:00:00,63.26,63.4,63.17,63.39,19684.0,54.1211,54.2409,54.0441,54.2323,19684.0
2019-01-23 10:05:00,63.4,63.4,63.2,63.22,19801.0,54.2409,54.2409,54.0698,54.0869,19801.0
2019-01-23 10:10:00,63.22,63.27,63.2,63.23,13538.0,54.0869,54.1297,54.0698,54.0954,13538.0
2019-01-23 10:15:00,63.24,63.29,63.08,63.09,30162.0,54.104,54.1468,53.9671,53.9757,30162.0
2019-01-23 10:20:00,63.09,63.17,63.04,63.1,20681.0,53.9757,54.0441,53.9329,53.9842,20681.0
2019-01-23 10:25:00,63.11,63.12,62.96,63.0,21064.0,53.9928,54.0013,53.8645,53.8987,21064.0
2019-01-23 10:30:00,63.01,63.09,62.97,63.05,25805.0,53.9072,53.9757,53.873,53.9415,25805.0
2019-01-23 10:35:00,63.05,63.09,62.94,62.95,22086.0,53.9415,53.9757,53.8473,53.8559,22086.0
2019-01-23 10:40:00,62.94,62.97,62.89,62.9,25113.0,53.8473,53.873,53.8046,53.8131,25113.0
2019-01-23 10:45:00,62.88,63.0,62.85,62.96,23992.0,53.796,53.8987,53.7703,53.8645,23992.0
2019-01-23 10:50:00,62.9,62.93,62.81,62.88,18105.0,53.8131,53.8388,53.7361,53.796,18105.0
2019-01-23 10:55:00,62.88,62.92,62.86,62.9,13371.0,53.796,53.8302,53.7789,53.8131,13371.0
2019-01-23 11:00:00,62.9,62.97,62.9,62.96,71614.0,53.8131,53.873,53.8131,53.8645,71614.0
2019-01-23 11:05:00,62.95,62.97,62.85,62.89,17409.0,53.8559,53.873,53.7703,53.8046,17409.0
2019-01-23 11:10:00,62.88,62.97,62.88,62.89,64405.0,53.796,53.873,53.796,53.8046,64405.0
2019-01-23 11:15:00,62.9,62.91,62.73,62.76,13268.0,53.8131,53.8217,53.6677,53.6933,13268.0
2019-01-23 11:20:00,62.75,62.8,62.73,62.73,18375.0,53.6848,53.7276,53.6677,53.6677,18375.0
2019-01-23 11:25:00,62.74,62.76,62.63,62.76,47420.0,53.6762,53.6933,53.5821,53.6933,47420.0
2019-01-23 11:30:00,62.76,62.78,62.69,62.75,18365.0,53.6933,53.7105,53.6335,53.6848,18365.0
2019-01-23 11:35:00,62.75,62.77,62.66,62.72,13425.0,53.6848,53.7019,53.6078,53.6591,13425.0
2019-01-23 11:40:00,62.71,62.72,62.61,62.62,16361.0,53.6506,53.6591,53.565,53.5736,16361.0
2019-01-23 11:45:00,62.61,62.65,62.42,62.42,43368.0,53.565,53.5992,53.4025,53.4025,43368.0
2019-01-23 11:50:00,62.42,62.44,62.29,62.32,27794.0,53.4025,53.4196,53.2912,53.3169,27794.0
2019-01-23 11:55:00,62.31,62.32,62.19,62.24,37494.0,53.3084,53.3169,53.2057,53.2485,37494.0
2019-01-23 12:00:00,62.25,62.31,62.21,62.29,20957.0,53.257,53.3084,53.2228,53.2912,20957.0
2019-01-23 12:05:00,62.29,62.31,62.11,62.16,81579.0,53.2912,53.3084,53.1373,53.18,81579.0
2019-01-23 12:10:00,62.17,62.19,62.11,62.15,11938.0,53.1886,53.2057,53.1373,53.1715,11938.0
2019-01-23 12:15:00,62.15,62.15,61.95,62.0,21392.0,53.1715,53.1715,53.0004,53.0431,21392.0
2019-01-23 12:20:00,62.01,62.14,61.94,62.1,13501.0,53.0517,53.1629,52.9918,53.1287,13501.0
2019-01-23 12:25:00,62.1,62.17,62.07,62.1,13676.0,53.1287,53.1886,53.103,53.1287,13676.0
2019-01-23 12:30:00,62.09,62.24,62.08,62.15,14524.0,53.1201,53.2485,53.1116,53.1715,14524.0
2019-01-23 12:35:00,62.15,62.16,62.06,62.1,16176.0,53.1715,53.18,53.0945,53.1287,16176.0
2019-01-23 12:40:00,62.1,62.22,62.09,62.21,24174.0,53.1287,53.2314,53.1201,53.2228,24174.0
2019-01-23 12:45:00,62.23,62.3,62.23,62.3,29874.0,53.2399,53.2998,53.2399,53.2998,29874.0
2019-01-23 12:50:00,62.3,62.35,62.26,62.28,18777.0,53.2998,53.3426,53.2656,53.2827,18777.0
2019-01-23 12:55:00,62.28,62.31,62.25,62.27,16748.0,53.2827,53.3084,53.257,53.2741,16748.0
2019-01-23 13:00:00,62.27,62.27,62.17,62.17,14732.0,53.2741,53.2741,53.1886,53.1886,14732.0
2019-01-23 13:05:00,62.17,62.25,62.11,62.25,15567.0,53.1886,53.257,53.1373,53.257,15567.0
2019-01-23 13:10:00,62.24,62.27,62.2,62.23,10666.0,53.2485,53.2741,53.2142,53.2399,10666.0
2019-01-23 13:15:00,62.23,62.38,62.22,62.35,37823.0,53.2399,53.3682,53.2314,53.3426,37823.0
2019-01-23 13:20:00,62.35,62.36,62.27,62.27,11066.0,53.3426,53.3511,53.2741,53.2741,11066.0
2019-01-23 13:25:00,62.27,62.3,62.22,62.25,13544.0,53.2741,53.2998,53.2314,53.257,13544.0
2019-01-23 13:30:00,62.25,62.34,62.24,62.3,18473.0,53.257,53.334,53.2485,53.2998,18473.0
2019-01-23 13:35:00,62.3,62.33,62.27,62.29,15207.0,53.2998,53.3255,53.2741,53.2912,15207.0
2019-01-23 13:40:00,62.29,62.31,62.25,62.29,22501.0,53.2912,53.3084,53.257,53.2912,22501.0
2019-01-23 13:45:00,62.3,62.31,62.27,62.3,24913.0,53.2998,53.3084,53.2741,53.2998,24913.0
2019-01-23 13:50:00,62.3,62.3,62.23,62.29,20121.0,53.2998,53.2998,53.2399,53.2912,20121.0
2019-01-23 13:55:00,62.28,62.31,62.23,62.27,47556.0,53.2827,53.3084,53.2399,53.2741,47556.0
2019-01-23 14:00:00,62.27,62.39,62.25,62.37,35739.0,53.2741,53.3768,53.257,53.3597,35739.0
2019-01-23 14:05:00,62.37,62.37,62.3,62.3,22967.0,53.3597,53.3597,53.2998,53.2998,22967.0
2019-01-23 14:10:00,62.3,62.31,62.28,62.31,17398.0,53.2998,53.3084,53.2827,53.3084,17398.0
2019-01-23 14:15:00,62.32,62.33,62.18,62.22,65655.0,53.3169,53.3255,53.1971,53.2314,65655.0
2019-01-23 14:20:00,62.22,62.27,62.21,62.25,45911.0,53.2314,53.2741,53.2228,53.257,45911.0
2019-01-23 14:25:00,62.25,62.28,62.18,62.22,30329.0,53.257,53.2827,53.1971,53.2314,30329.0
2019-01-23 14:30:00,62.21,62.26,62.14,62.24,42286.0,53.2228,53.2656,53.1629,53.2485,42286.0
2019-01-23 14:35:00,62.24,62.26,62.14,62.19,16332.0,53.2485,53.2656,53.1629,53.2057,16332.0
2019-01-23 14:40:00,62.19,62.2,62.13,62.13,22977.0,53.2057,53.2142,53.1544,53.1544,22977.0
2019-01-23 14:45:00,62.11,62.17,62.08,62.14,27723.0,53.1373,53.1886,53.1116,53.1629,27723.0
2019-01-23 14:50:00,62.13,62.2,62.12,62.15,32904.0,53.1544,53.2142,53.1458,53.1715,32904.0
2019-01-23 14:55:00,62.15,62.19,62.12,62.15,18753.0,53.1715,53.2057,53.1458,53.1715,18753.0
2019-01-23 15:00:00,62.14,62.26,62.14,62.24,34445.0,53.1629,53.2656,53.1629,53.2485,34445.0
2019-01-23 15:05:00,62.23,62.29,62.19,62.23,28093.0,53.2399,53.2912,53.2057,53.2399,28093.0
2019-01-23 15:10:00,62.22,62.32,62.2,62.29,25843.0,53.2314,53.3169,53.2142,53.2912,25843.0
2019-01-23 15:15:00,62.29,62.43,62.28,62.37,31001.0,53.2912,53.411,53.2827,53.3597,31001.0
2019-01-23 15:20:00,62.37,62.42,62.34,62.34,31358.0,53.3597,53.4025,53.334,53.334,31358.0
2019-01-23 15:25:00,62.34,62.41,62.3,62.38,31648.0,53.334,53.3939,53.2998,53.3682,31648.0
2019-01-23 15:30:00,62.38,62.39,62.31,62.33,38264.0,53.3682,53.3768,53.3084,53.3255,38264.0
2019-01-23 15:35:00,62.32,62.34,62.29,62.34,31439.0,53.3169,53.334,53.2912,53.334,31439.0
2019-01-23 15:40:00,62.34,62.4,62.32,62.38,52979.0,53.334,53.3854,53.3169,53.3682,52979.0
2019-01-23 15:45:00,62.38,62.4,62.32,62.4,56548.0,53.3682,53.3854,53.3169,53.3854,56548.0
2019-01-23 15:50:00,62.39,62.39,62.32,62.34,60917.0,53.3768,53.3768,53.3169,53.334,60917.0
2019-01-23 15:55:00,62.35,62.45,62.34,62.4,140213.0,53.3426,53.4281,53.334,53.3854,140213.0
2019-01-24 09:30:00,62.4,62.59,62.3,62.55,38877.0,53.3854,53.5479,53.2998,53.5137,38877.0
2019-01-24 09:35:00,62.49,62.6,62.43,62.46,15859.0,53.4624,53.5565,53.411,53.4367,15859.0
2019-01-24 09:40:00,62.4,62.48,62.36,62.4,13141.0,53.3854,53.4538,53.3511,53.3854,13141.0
2019-01-24 09:45:00,62.43,62.59,62.3,62.3,42153.0,53.411,53.5479,53.2998,53.2998,42153.0
2019-01-24 09:50:00,62.29,62.43,62.29,62.4,8346.0,53.2912,53.411,53.2912,53.3854,8346.0
2019-01-24 09:55:00,62.43,62.47,62.28,62.32,49989.0,53.411,53.4452,53.2827,53.3169,49989.0
2019-01-24 10:00:00,62.27,62.48,62.27,62.43,7035.0,53.2741,53.4538,53.2741,53.411,7035.0
2019-01-24 10:05:00,62.42,62.51,62.4,62.5,14429.0,53.4025,53.4795,53.3854,53.4709,14429.0
2019-01-24 10:10:00,62.51,62.67,62.47,62.67,306141.0,53.4795,53.6163,53.4452,53.6163,306141.0
2019-01-24 10:15:00,62.65,62.74,62.65,62.71,10865.0,53.5992,53.6762,53.5992,53.6506,10865.0
2019-01-24 10:20:00,62.72,62.76,62.65,62.72,25146.0,53.6591,53.6933,53.5992,53.6591,25146.0
2019-01-24 10:25:00,62.73,62.88,62.71,62.85,7351.0,53.6677,53.796,53.6506,53.7703,7351.0
2019-01-24 10:30:00,62.85,62.91,62.81,62.82,10690.0,53.7703,53.8217,53.7361,53.7447,10690.0
2019-01-24 10:35:00,62.83,62.86,62.73,62.84,11302.0,53.7532,53.7789,53.6677,53.7618,11302.0
2019-01-24 10:40:00,62.85,62.88,62.82,62.84,12741.0,53.7703,53.796,53.7447,53.7618,12741.0
2019-01-24 10:45:00,62.84,62.91,62.76,62.76,23817.0,53.7618,53.8217,53.6933,53.6933,23817.0
2019-01-24 10:50:00,62.73,62.8,62.65,62.66,35659.0,53.6677,53.7276,53.5992,53.6078,35659.0
2019-01-24 10:55:00,62.67,62.84,62.67,62.83,51605.0,53.6163,53.7618,53.6163,53.7532,51605.0
2019-01-24 11:00:00,62.81,62.95,62.77,62.85,14319.0,53.7361,53.8559,53.7019,53.7703,14319.0
2019-01-24 11:05:00,62.85,62.95,62.83,62.95,57957.0,53.7703,53.8559,53.7532,53.8559,57957.0
2019-01-24 11:10:00,62.95,63.04,62.79,62.86,97102.0,53.8559,53.9329,53.719,53.7789,97102.0
2019-01-24 11:15:00,62.88,62.92,62.81,62.85,14915.0,53.796,53.8302,53.7361,53.7703,14915.0
2019-01-24 11:20:00,62.85,62.95,62.81,62.93,16255.0,53.7703,53.8559,53.7361,53.8388,16255.0
2019-01-24 11:25:00,62.93,62.96,62.91,62.94,7357.0,53.8388,53.8645,53.8217,53.8473,7357.0
2019-01-24 11:30:00,62.92,62.99,62.89,62.95,13536.0,53.8302,53.8901,53.8046,53.8559,13536.0
2019-01-24 11:35:00,62.93,63.04,62.9,63.04,8190.0,53.8388,53.9329,53.8131,53.9329,8190.0
2019-01-24 11:40:00,63.01,63.04,62.98,63.01,6845.0,53.9072,53.9329,53.8816,53.9072,6845.0
2019-01-24 11:45:00,63.03,63.12,63.02,63.09,29577.0,53.9243,54.0013,53.9158,53.9757,29577.0
2019-01-24 11:50:00,63.1,63.1,63.01,63.05,44556.0,53.9842,53.9842,53.9072,53.9415,44556.0
2019-01-24 11:55:00,63.06,63.09,63.0,63.02,59438.0,53.95,53.9757,53.8987,53.9158,59438.0
2019-01-24 12:00:00,63.01,63.01,62.84,62.87,36842.0,53.9072,53.9072,53.7618,53.7875,36842.0
2019-01-24 12:05:00,62.85,62.88,62.82,62.84,5859.0,53.7703,53.796,53.7447,53.7618,5859.0
2019-01-24 12:10:00,62.83,62.86,62.78,62.82,9059.0,53.7532,53.7789,53.7105,53.7447,9059.0
2019-01-24 12:15:00,62.83,62.85,62.78,62.79,14000.0,53.7532,53.7703,53.7105,53.719,14000.0
2019-01-24 12:20:00,62.79,62.8,62.75,62.77,14674.0,53.719,53.7276,53.6848,53.7019,14674.0
2019-01-24 12:25:00,62.78,62.81,62.75,62.78,10365.0,53.7105,53.7361,53.6848,53.7105,10365.0
2019-01-24 12:30:00,62.79,62.8,62.74,62.74,12310.0,53.719,53.7276,53.6762,53.6762,12310.0
2019-01-24 12:35:00,62.73,62.74,62.64,62.68,13299.0,53.6677,53.6762,53.5907,53.6249,13299.0
2019-01-24 12:40:00,62.69,62.71,62.66,62.7,11725.0,53.6335,53.6506,53.6078,53.642,11725.0
2019-01-24 12:45:00,62.71,62.79,62.68,62.74,52075.0,53.6506,53.719,53.6249,53.6762,52075.0
2019-01-24 12:50:00,62.71,62.72,62.62,62.67,7682.0,53.6506,53.6591,53.5736,53.6163,7682.0
2019-01-24 12:55:00,62.67,62.73,62.67,62.73,4744.0,53.6163,53.6677,53.6163,53.6677,4744.0
2019-01-24 13:00:00,62.73,62.76,62.61,62.65,24289.0,53.6677,53.6933,53.565,53.5992,24289.0
2019-01-24 13:05:00,62.65,62.68,62.61,62.63,14189.0,53.5992,53.6249,53.565,53.5821,14189.0
2019-01-24 13:10:00,62.63,62.63,62.49,62.58,33097.0,53.5821,53.5821,53.4624,53.5394,33097.0
2019-01-24 13:15:00,62.58,62.6,62.47,62.57,77363.0,53.5394,53.5565,53.4452,53.5308,77363.0
2019-01-24 13:20:00,62.56,62.58,62.48,62.5,64507.0,53.5222,53.5394,53.4538,53.4709,64507.0
2019-01-24 13:25:00,62.5,62.65,62.46,62.65,103580.0,53.4709,53.5992,53.4367,53.5992,103580.0
2019-01-24 13:30:00,62.64,62.73,62.53,62.66,63131.0,53.5907,53.6677,53.4966,53.6078,63131.0
2019-01-24 13:35:00,62.66,62.66,62.54,62.57,57811.0,53.6078,53.6078,53.5051,53.5308,57811.0
2019-01-24 13:40:00,62.57,62.61,62.49,62.49,18486.0,53.5308,53.565,53.4624,53.4624,18486.0
2019-01-24 13:45:00,62.49,62.6,62.49,62.59,42370.0,53.4624,53.5565,53.4624,53.5479,42370.0
2019-01-24 13:50:00,62.6,62.63,62.57,62.61,7672.0,53.5565,53.5821,53.5308,53.565,7672.0
2019-01-24 13:55:00,62.6,62.68,62.6,62.67,23592.0,53.5565,53.6249,53.5565,53.6163,23592.0
2019-01-24 14:00:00,62.68,62.7,62.61,62.7,33502.0,53.6249,53.642,53.565,53.642,33502.0
2019-01-24 14:05:00,62.7,62.75,62.69,62.71,7381.0,53.642,53.6848,53.6335,53.6506,7381.0
2019-01-24 14:10:00,62.7,62.73,62.67,62.72,12414.0,53.642,53.6677,53.6163,53.6591,12414.0
2019-01-24 14:15:00,62.71,62.73,62.69,62.71,17938.0,53.6506,53.6677,53.6335,53.6506,17938.0
2019-01-24 14:20:00,62.72,62.74,62.69,62.72,17388.0,53.6591,53.6762,53.6335,53.6591,17388.0
2019-01-24 14:25:00,62.73,62.79,62.73,62.77,8729.0,53.6677,53.719,53.6677,53.7019,8729.0
2019-01-24 14:30:00,62.75,62.77,62.72,62.74,13082.0,53.6848,53.7019,53.6591,53.6762,13082.0
2019-01-24 14:35:00,62.76,62.86,62.76,62.85,12834.0,53.6933,53.7789,53.6933,53.7703,12834.0
2019-01-24 14:40:00,62.85,62.86,62.82,62.86,26626.0,53.7703,53.7789,53.7447,53.7789,26626.0
2019-01-24 14:45:00,62.87,62.92,62.85,62.91,27962.0,53.7875,53.8302,53.7703,53.8217,27962.0
2019-01-24 14:50:00,62.91,62.92,62.89,62.9,16390.0,53.8217,53.8302,53.8046,53.8131,16390.0
2019-01-24 14:55:00,62.91,62.96,62.89,62.96,15378.0,53.8217,53.8645,53.8046,53.8645,15378.0
2019-01-24 15:00:00,62.95,62.99,62.92,62.98,11783.0,53.8559,53.8901,53.8302,53.8816,11783.0
2019-01-24 15:05:00,62.99,63.02,62.96,62.97,14134.0,53.8901,53.9158,53.8645,53.873,14134.0
2019-01-24 15:10:00,62.97,63.03,62.92,62.99,16442.0,53.873,53.9243,53.8302,53.8901,16442.0
2019-01-24 15:15:00,63.0,63.06,62.96,62.97,38665.0,53.8987,53.95,53.8645,53.873,38665.0
2019-01-24 15:20:00,62.98,63.0,62.94,63.0,12963.0,53.8816,53.8987,53.8473,53.8987,12963.0
2019-01-24 15:25:00,63.0,63.01,62.96,62.97,23656.0,53.8987,53.9072,53.8645,53.873,23656.0
2019-01-24 15:30:00,62.97,62.99,62.91,62.94,30685.0,53.873,53.8901,53.8217,53.8473,30685.0
2019-01-24 15:35:00,62.95,63.04,62.9,62.9,50475.0,53.8559,53.9329,53.8131,53.8131,50475.0
2019-01-24 15:40:00,62.91,62.92,62.87,62.89,32314.0,53.8217,53.8302,53.7875,53.8046,32314.0
2019-01-24 15:45:00,62.89,62.93,62.89,62.93,66205.0,53.8046,53.8388,53.8046,53.8388,66205.0
2019-01-24 15:50:00,62.93,62.98,62.92,62.98,55319.0,53.8388,53.8816,53.8302,53.8816,55319.0
2019-01-24 15:55:00,62.98,63.07,62.97,63.03,166037.0,53.8816,53.9586,53.873,53.9243,166037.0
2019-01-25 09:30:00,63.94,64.07,63.77,63.84,53511.0,54.7029,54.8141,54.5574,54.6173,53511.0
2019-01-25 09:35:00,63.8,63.81,63.67,63.72,9161.0,54.5831,54.5917,54.4719,54.5147,9161.0
2019-01-25 09:40:00,63.72,63.85,63.72,63.84,8267.0,54.5147,54.6259,54.5147,54.6173,8267.0
2019-01-25 09:45:00,63.85,63.99,63.82,63.86,7886.0,54.6259,54.7457,54.6002,54.6344,7886.0
2019-01-25 09:50:00,63.82,64.03,63.82,63.93,38803.0,54.6002,54.7799,54.6002,54.6943,38803.0
2019-01-25 09:55:00,63.93,64.0,63.84,63.97,11332.0,54.6943,54.7542,54.6173,54.7285,11332.0
2019-01-25 10:00:00,63.99,64.08,63.95,64.07,12618.0,54.7457,54.8227,54.7114,54.8141,12618.0
2019-01-25 10:05:00,64.05,64.1,64.0,64.07,11297.0,54.797,54.8398,54.7542,54.8141,11297.0
2019-01-25 10:10:00,64.05,64.14,64.02,64.14,13511.0,54.797,54.874,54.7713,54.874,13511.0
2019-01-25 10:15:00,64.15,64.15,64.07,64.07,14880.0,54.8825,54.8825,54.8141,54.8141,14880.0
2019-01-25 10:20:00,64.08,64.1,63.93,63.97,13692.0,54.8227,54.8398,54.6943,54.7285,13692.0
2019-01-25 10:25:00,63.98,64.08,63.97,63.98,9401.0,54.7371,54.8227,54.7285,54.7371,9401.0
2019-01-25 10:30:00,64.0,64.14,63.96,64.03,16972.0,54.7542,54.874,54.72,54.7799,16972.0
2019-01-25 10:35:00,64.01,64.22,63.98,64.16,13882.0,54.7628,54.9424,54.7371,54.8911,13882.0
2019-01-25 10:40:00,64.16,64.22,64.12,64.19,8607.0,54.8911,54.9424,54.8569,54.9168,8607.0
2019-01-25 10:45:00,64.22,64.23,64.15,64.16,6849.0,54.9424,54.951,54.8825,54.8911,6849.0
2019-01-25 10:50:00,64.15,64.19,64.1,64.17,11791.0,54.8825,54.9168,54.8398,54.8997,11791.0
2019-01-25 10:55:00,64.17,64.18,64.13,64.17,10827.0,54.8997,54.9082,54.8654,54.8997,10827.0
2019-01-25 11:00:00,64.18,64.21,64.15,64.18,28867.0,54.9082,54.9339,54.8825,54.9082,28867.0
2019-01-25 11:05:00,64.16,64.18,64.12,64.16,24678.0,54.8911,54.9082,54.8569,54.8911,24678.0
2019-01-25 11:10:00,64.17,64.19,64.05,64.06,46065.0,54.8997,54.9168,54.797,54.8055,46065.0
2019-01-25 11:15:00,64.06,64.06,63.95,63.97,18335.0,54.8055,54.8055,54.7114,54.7285,18335.0
2019-01-25 11:20:00,63.95,63.97,63.85,63.87,12396.0,54.7114,54.7285,54.6259,54.643,12396.0
2019-01-25 11:25:00,63.86,63.94,63.82,63.93,14489.0,54.6344,54.7029,54.6002,54.6943,14489.0
2019-01-25 11:30:00,63.91,63.95,63.9,63.91,19839.0,54.6772,54.7114,54.6687,54.6772,19839.0
2019-01-25 11:35:00,63.91,63.92,63.86,63.9,15531.0,54.6772,54.6858,54.6344,54.6687,15531.0
2019-01-25 11:40:00,63.91,64.04,63.88,64.0,18995.0,54.6772,54.7884,54.6515,54.7542,18995.0
2019-01-25 11:45:00,64.0,64.02,63.94,64.02,9475.0,54.7542,54.7713,54.7029,54.7713,9475.0
2019-01-25 11:50:00,64.02,64.03,63.95,63.99,13692.0,54.7713,54.7799,54.7114,54.7457,13692.0
2019-01-25 11:55:00,63.98,64.01,63.96,63.96,9867.0,54.7371,54.7628,54.72,54.72,9867.0
2019-01-25 12:00:00,63.95,63.97,63.89,63.94,13996.0,54.7114,54.7285,54.6601,54.7029,13996.0
2019-01-25 12:05:00,63.95,63.96,63.87,63.89,11472.0,54.7114,54.72,54.643,54.6601,11472.0
2019-01-25 12:10:00,63.88,63.91,63.84,63.86,16094.0,54.6515,54.6772,54.6173,54.6344,16094.0
2019-01-25 12:15:00,63.87,63.91,63.87,63.88,3899.0,54.643,54.6772,54.643,54.6515,3899.0
2019-01-25 12:20:00,63.88,63.92,63.85,63.9,7939.0,54.6515,54.6858,54.6259,54.6687,7939.0
2019-01-25 12:25:00,63.92,64.03,63.92,64.01,10251.0,54.6858,54.7799,54.6858,54.7628,10251.0
2019-01-25 12:30:00,64.01,64.01,63.9,63.94,10937.0,54.7628,54.7628,54.6687,54.7029,10937.0
2019-01-25 12:35:00,63.91,63.97,63.89,63.97,8581.0,54.6772,54.7285,54.6601,54.7285,8581.0
2019-01-25 12:40:00,63.98,64.0,63.89,63.89,11581.0,54.7371,54.7542,54.6601,54.6601,11581.0
2019-01-25 12:45:00,63.88,63.89,63.71,63.77,14561.0,54.6515,54.6601,54.5061,54.5574,14561.0
2019-01-25 12:50:00,63.78,63.81,63.66,63.76,8838.0,54.566,54.5917,54.4633,54.5489,8838.0
2019-01-25 12:55:00,63.77,63.87,63.75,63.86,6015.0,54.5574,54.643,54.5403,54.6344,6015.0
2019-01-25 13:00:00,63.87,64.02,63.86,63.89,29852.0,54.643,54.7713,54.6344,54.6601,29852.0
2019-01-25 13:05:00,63.88,63.9,63.82,63.88,8794.0,54.6515,54.6687,54.6002,54.6515,8794.0
2019-01-25 13:10:00,63.88,63.9,63.81,63.87,22397.0,54.6515,54.6687,54.5917,54.643,22397.0
2019-01-25 13:15:00,63.87,63.95,63.86,63.91,15348.0,54.643,54.7114,54.6344,54.6772,15348.0
2019-01-25 13:20:00,63.9,64.0,63.89,63.99,16422.0,54.6687,54.7542,54.6601,54.7457,16422.0
2019-01-25 13:25:00,63.99,64.0,63.87,63.89,10881.0,54.7457,54.7542,54.643,54.6601,10881.0
2019-01-25 13:30:00,63.89,63.93,63.86,63.88,6304.0,54.6601,54.6943,54.6344,54.6515,6304.0
2019-01-25 13:35:00,63.88,63.9,63.81,63.84,5904.0,54.6515,54.6687,54.5917,54.6173,5904.0
2019-01-25 13:40:00,63.84,63.86,63.83,63.85,4672.0,54.6173,54.6344,54.6088,54.6259,4672.0
2019-01-25 13:45:00,63.87,63.94,63.86,63.94,14815.0,54.643,54.7029,54.6344,54.7029,14815.0
2019-01-25 13:50:00,63.94,63.98,63.88,63.91,22606.0,54.7029,54.7371,54.6515,54.6772,22606.0
2019-01-25 13:55:00,63.91,63.98,63.91,63.98,13561.0,54.6772,54.7371,54.6772,54.7371,13561.0
2019-01-25 14:00:00,63.96,63.97,63.88,63.97,20981.0,54.72,54.7285,54.6515,54.7285,20981.0
2019-01-25 14:05:00,63.97,64.02,63.96,64.0,13724.0,54.7285,54.7713,54.72,54.7542,13724.0
2019-01-25 14:10:00,63.99,64.0,63.91,63.99,17312.0,54.7457,54.7542,54.6772,54.7457,17312.0
2019-01-25 14:15:00,63.98,64.03,63.92,64.03,22086.0,54.7371,54.7799,54.6858,54.7799,22086.0
2019-01-25 14:20:00,64.04,64.05,63.9,63.99,29076.0,54.7884,54.797,54.6687,54.7457,29076.0
2019-01-25 14:25:00,64.01,64.03,63.89,63.95,25100.0,54.7628,54.7799,54.6601,54.7114,25100.0
2019-01-25 14:30:00,63.95,64.01,63.87,63.9,17612.0,54.7114,54.7628,54.643,54.6687,17612.0
2019-01-25 14:35:00,63.9,64.01,63.88,64.01,23064.0,54.6687,54.7628,54.6515,54.7628,23064.0
2019-01-25 14:40:00,64.01,64.07,63.97,64.06,18191.0,54.7628,54.8141,54.7285,54.8055,18191.0
2019-01-25 14:45:00,64.05,64.08,64.02,64.03,14040.0,54.797,54.8227,54.7713,54.7799,14040.0
2019-01-25 14:50:00,64.02,64.04,63.97,64.03,20069.0,54.7713,54.7884,54.7285,54.7799,20069.0
2019-01-25 14:55:00,64.02,64.08,63.95,63.99,17523.0,54.7713,54.8227,54.7114,54.7457,17523.0
2019-01-25 15:00:00,64.0,64.02,63.95,63.99,11388.0,54.7542,54.7713,54.7114,54.7457,11388.0
2019-01-25 15:05:00,63.98,64.0,63.91,63.91,29848.0,54.7371,54.7542,54.6772,54.6772,29848.0
2019-01-25 15:10:00,63.92,63.96,63.9,63.91,15353.0,54.6858,54.72,54.6687,54.6772,15353.0
2019-01-25 15:15:00,63.91,63.96,63.91,63.94,8732.0,54.6772,54.72,54.6772,54.7029,8732.0
2019-01-25 15:20:00,63.93,63.95,63.9,63.92,25289.0,54.6943,54.7114,54.6687,54.6858,25289.0
2019-01-25 15:25:00,63.92,63.95,63.83,63.85,13703.0,54.6858,54.7114,54.6088,54.6259,13703.0
2019-01-25 15:30:00,63.85,63.87,63.75,63.78,24040.0,54.6259,54.643,54.5403,54.566,24040.0
2019-01-25 15:35:00,63.78,63.85,63.75,63.84,21469.0,54.566,54.6259,54.5403,54.6173,21469.0
2019-01-25 15:40:00,63.84,63.91,63.81,63.87,38049.0,54.6173,54.6772,54.5917,54.643,38049.0
2019-01-25 15:45:00,63.89,63.97,63.88,63.93,59324.0,54.6601,54.7285,54.6515,54.6943,59324.0
2019-01-25 15:50:00,63.94,63.94,63.82,63.84,57368.0,54.7029,54.7029,54.6002,54.6173,57368.0
2019-01-25 15:55:00,63.84,63.95,63.83,63.94,182788.0,54.6173,54.7114,54.6088,54.7029,182788.0
2019-01-28 09:30:00,63.16,63.22,62.93,63.08,113166.0,54.0356,54.0869,53.8388,53.9671,113166.0
2019-01-28 09:35:00,63.03,63.04,62.81,62.81,44583.0,53.9243,53.9329,53.7361,53.7361,44583.0
2019-01-28 09:40:00,62.81,62.85,62.72,62.82,39126.0,53.7361,53.7703,53.6591,53.7447,39126.0
2019-01-28 09:45:00,62.8,62.95,62.77,62.91,21454.0,53.7276,53.8559,53.7019,53.8217,21454.0
2019-01-28 09:50:00,62.87,62.97,62.83,62.96,21563.0,53.7875,53.873,53.7532,53.8645,21563.0
2019-01-28 09:55:00,62.93,63.05,62.88,63.05,27290.0,53.8388,53.9415,53.796,53.9415,27290.0
2019-01-28 10:00:00,63.04,63.04,62.78,62.82,113662.0,53.9329,53.9329,53.7105,53.7447,113662.0
2019-01-28 10:05:00,62.82,62.87,62.71,62.83,59216.0,53.7447,53.7875,53.6506,53.7532,59216.0
2019-01-28 10:10:00,62.81,62.83,62.52,62.52,62056.0,53.7361,53.7532,53.488,53.488,62056.0
2019-01-28 10:15:00,62.52,62.64,62.52,62.6,45192.0,53.488,53.5907,53.488,53.5565,45192.0
2019-01-28 10:20:00,62.6,62.77,62.59,62.66,39054.0,53.5565,53.7019,53.5479,53.6078,39054.0
2019-01-28 10:25:00,62.66,62.66,62.58,62.6,32747.0,53.6078,53.6078,53.5394,53.5565,32747.0
2019-01-28 10:30:00,62.6,62.66,62.57,62.63,25313.0,53.5565,53.6078,53.5308,53.5821,25313.0
2019-01-28 10:35:00,62.62,62.64,62.55,62.55,58173.0,53.5736,53.5907,53.5137,53.5137,58173.0
2019-01-28 10:40:00,62.55,62.75,62.53,62.74,55128.0,53.5137,53.6848,53.4966,53.6762,55128.0
2019-01-28 10:45:00,62.73,62.73,62.55,62.56,44115.0,53.6677,53.6677,53.5137,53.5222,44115.0
2019-01-28 10:50:00,62.56,62.61,62.52,62.58,40310.0,53.5222,53.565,53.488,53.5394,40310.0
2019-01-28 10:55:00,62.58,62.58,62.44,62.44,35194.0,53.5394,53.5394,53.4196,53.4196,35194.0
2019-01-28 11:00:00,62.44,62.48,62.38,62.39,44913.0,53.4196,53.4538,53.3682,53.3768,44913.0
2019-01-28 11:05:00,62.39,62.48,62.38,62.48,40593.0,53.3768,53.4538,53.3682,53.4538,40593.0
2019-01-28 11:10:00,62.47,62.63,62.46,62.6,36540.0,53.4452,53.5821,53.4367,53.5565,36540.0
2019-01-28 11:15:00,62.6,62.61,62.46,62.46,28700.0,53.5565,53.565,53.4367,53.4367,28700.0
2019-01-28 11:20:00,62.47,62.51,62.37,62.44,35101.0,53.4452,53.4795,53.3597,53.4196,35101.0
2019-01-28 11:25:00,62.44,62.48,62.43,62.44,21122.0,53.4196,53.4538,53.411,53.4196,21122.0
2019-01-28 11:30:00,62.45,62.5,62.42,62.43,33268.0,53.4281,53.4709,53.4025,53.411,33268.0
2019-01-28 11:35:00,62.43,62.47,62.32,62.33,45553.0,53.411,53.4452,53.3169,53.3255,45553.0
2019-01-28 11:40:00,62.32,62.32,62.21,62.22,28042.0,53.3169,53.3169,53.2228,53.2314,28042.0
2019-01-28 11:45:00,62.22,62.27,62.09,62.22,30526.0,53.2314,53.2741,53.1201,53.2314,30526.0
2019-01-28 11:50:00,62.21,62.27,62.14,62.14,27118.0,53.2228,53.2741,53.1629,53.1629,27118.0
2019-01-28 11:55:00,62.14,62.16,62.07,62.08,38822.0,53.1629,53.18,53.103,53.1116,38822.0
2019-01-28 12:00:00,62.07,62.13,62.02,62.13,26101.0,53.103,53.1544,53.0603,53.1544,26101.0
2019-01-28 12:05:00,62.13,62.18,62.08,62.15,79155.0,53.1544,53.1971,53.1116,53.1715,79155.0
2019-01-28 12:10:00,62.15,62.2,62.13,62.16,26616.0,53.1715,53.2142,53.1544,53.18,26616.0
2019-01-28 12:15:00,62.17,62.28,62.17,62.25,56914.0,53.1886,53.2827,53.1886,53.257,56914.0
2019-01-28 12:20:00,62.25,62.37,62.24,62.37,34628.0,53.257,53.3597,53.2485,53.3597,34628.0
2019-01-28 12:25:00,62.38,62.41,62.3,62.32,47378.0,53.3682,53.3939,53.2998,53.3169,47378.0
2019-01-28 12:30:00,62.32,62.35,62.3,62.3,19642.0,53.3169,53.3426,53.2998,53.2998,19642.0
2019-01-28 12:35:00,62.3,62.31,62.17,62.23,381688.0,53.2998,53.3084,53.1886,53.2399,381688.0
2019-01-28 12:40:00,62.24,62.3,62.23,62.25,19165.0,53.2485,53.2998,53.2399,53.257,19165.0
2019-01-28 12:45:00,62.25,62.31,62.24,62.3,16939.0,53.257,53.3084,53.2485,53.2998,16939.0
2019-01-28 12:50:00,62.31,62.31,62.2,62.2,28939.0,53.3084,53.3084,53.2142,53.2142,28939.0
2019-01-28 12:55:00,62.19,62.2,62.1,62.11,26189.0,53.2057,53.2142,53.1287,53.1373,26189.0
2019-01-28 13:00:00,62.1,62.14,62.05,62.12,18409.0,53.1287,53.1629,53.0859,53.1458,18409.0
2019-01-28 13:05:00,62.11,62.21,62.09,62.2,18061.0,53.1373,53.2228,53.1201,53.2142,18061.0
2019-01-28 13:10:00,62.21,62.27,62.2,62.24,34292.0,53.2228,53.2741,53.2142,53.2485,34292.0
2019-01-28 13:15:00,62.25,62.31,62.22,62.31,26124.0,53.257,53.3084,53.2314,53.3084,26124.0
2019-01-28 13:20:00,62.31,62.41,62.31,62.35,28895.0,53.3084,53.3939,53.3084,53.3426,28895.0
2019-01-28 13:25:00,62.35,62.35,62.24,62.27,26765.0,53.3426,53.3426,53.2485,53.2741,26765.0
2019-01-28 13:30:00,62.26,62.41,62.26,62.41,34698.0,53.2656,53.3939,53.2656,53.3939,34698.0
2019-01-28 13:35:00,62.41,62.41,62.35,62.36,28752.0,53.3939,53.3939,53.3426,53.3511,28752.0
2019-01-28 13:40:00,62.37,62.46,62.36,62.43,42376.0,53.3597,53.4367,53.3511,53.411,42376.0
2019-01-28 13:45:00,62.42,62.43,62.39,62.4,64321.0,53.4025,53.411,53.3768,53.3854,64321.0
2019-01-28 13:50:00,62.41,62.46,62.35,62.36,74911.0,53.3939,53.4367,53.3426,53.3511,74911.0
2019-01-28 13:55:00,62.36,62.38,62.32,62.35,39905.0,53.3511,53.3682,53.3169,53.3426,39905.0
2019-01-28 14:00:00,62.34,62.39,62.22,62.23,32160.0,53.334,53.3768,53.2314,53.2399,32160.0
2019-01-28 14:05:00,62.23,62.28,62.2,62.22,21928.0,53.2399,53.2827,53.2142,53.2314,21928.0
2019-01-28 14:10:00,62.21,62.24,62.17,62.22,25633.0,53.2228,53.2485,53.1886,53.2314,25633.0
2019-01-28 14:15:00,62.2,62.26,62.17,62.24,32648.0,53.2142,53.2656,53.1886,53.2485,32648.0
2019-01-28 14:20:00,62.24,62.31,62.19,62.2,26827.0,53.2485,53.3084,53.2057,53.2142,26827.0
2019-01-28 14:25:00,62.2,62.26,62.19,62.24,29054.0,53.2142,53.2656,53.2057,53.2485,29054.0
2019-01-28 14:30:00,62.25,62.32,62.25,62.3,26192.0,53.257,53.3169,53.257,53.2998,26192.0
2019-01-28 14:35:00,62.3,62.41,62.27,62.41,48639.0,53.2998,53.3939,53.2741,53.3939,48639.0
2019-01-28 14:40:00,62.41,62.43,62.35,62.39,29194.0,53.3939,53.411,53.3426,53.3768,29194.0
2019-01-28 14:45:00,62.38,62.41,62.35,62.41,20434.0,53.3682,53.3939,53.3426,53.3939,20434.0
2019-01-28 14:50:00,62.41,62.52,62.41,62.43,25482.0,53.3939,53.488,53.3939,53.411,25482.0
2019-01-28 14:55:00,62.43,62.45,62.38,62.39,21202.0,53.411,53.4281,53.3682,53.3768,21202.0
2019-01-28 15:00:00,62.39,62.42,62.37,62.4,27150.0,53.3768,53.4025,53.3597,53.3854,27150.0
2019-01-28 15:05:00,62.39,62.4,62.26,62.3,27391.0,53.3768,53.3854,53.2656,53.2998,27391.0
2019-01-28 15:10:00,62.3,62.42,62.28,62.41,23446.0,53.2998,53.4025,53.2827,53.3939,23446.0
2019-01-28 15:15:00,62.4,62.43,62.35,62.43,23156.0,53.3854,53.411,53.3426,53.411,23156.0
2019-01-28 15:20:00,62.43,62.52,62.43,62.45,52491.0,53.411,53.488,53.411,53.4281,52491.0
2019-01-28 15:25:00,62.45,62.45,62.33,62.34,32851.0,53.4281,53.4281,53.3255,53.334,32851.0
2019-01-28 15:30:00,62.34,62.36,62.25,62.29,70522.0,53.334,53.3511,53.257,53.2912,70522.0
2019-01-28 15:35:00,62.29,62.32,62.26,62.29,52141.0,53.2912,53.3169,53.2656,53.2912,52141.0
2019-01-28 15:40:00,62.29,62.29,62.24,62.25,65695.0,53.2912,53.2912,53.2485,53.257,65695.0
2019-01-28 15:45:00,62.24,62.26,62.14,62.15,108571.0,53.2485,53.2656,53.1629,53.1715,108571.0
2019-01-28 15:50:00,62.15,62.3,62.14,62.23,128245.0,53.1715,53.2998,53.1629,53.2399,128245.0
2019-01-28 15:55:00,62.24,62.44,62.23,62.4,175729.0,53.2485,53.4196,53.2399,53.3854,175729.0
2019-01-29 09:30:00,63.04,63.22,62.69,63.02,62879.0,53.9329,54.0869,53.6335,53.9158,62879.0
2019-01-29 09:35:00,63.0,63.07,62.86,62.98,32468.0,53.8987,53.9586,53.7789,53.8816,32468.0
2019-01-29 09:40:00,62.97,63.17,62.87,63.15,35358.0,53.873,54.0441,53.7875,54.027,35358.0
2019-01-29 09:45:00,63.14,63.26,63.12,63.17,44045.0,54.0185,54.1211,54.0013,54.0441,44045.0
2019-01-29 09:50:00,63.15,63.25,63.1,63.12,78852.0,54.027,54.1126,53.9842,54.0013,78852.0
2019-01-29 09:55:00,63.14,63.22,63.09,63.09,24053.0,54.0185,54.0869,53.9757,53.9757,24053.0
2019-01-29 10:00:00,63.1,63.32,63.07,63.31,30858.0,53.9842,54.1724,53.9586,54.1639,30858.0
2019-01-29 10:05:00,63.32,63.32,63.1,63.12,38200.0,54.1724,54.1724,53.9842,54.0013,38200.0
2019-01-29 10:10:00,63.11,63.12,63.01,63.02,58725.0,53.9928,54.0013,53.9072,53.9158,58725.0
2019-01-29 10:15:00,63.03,63.13,62.98,63.13,18264.0,53.9243,54.0099,53.8816,54.0099,18264.0
2019-01-29 10:20:00,63.13,63.13,62.98,63.01,42589.0,54.0099,54.0099,53.8816,53.9072,42589.0
2019-01-29 10:25:00,63.04,63.28,63.03,63.25,57629.0,53.9329,54.1382,53.9243,54.1126,57629.0
2019-01-29 10:30:00,63.25,63.27,63.2,63.25,25617.0,54.1126,54.1297,54.0698,54.1126,25617.0
2019-01-29 10:35:00,63.25,63.31,63.22,63.29,52814.0,54.1126,54.1639,54.0869,54.1468,52814.0
2019-01-29 10:40:00,63.3,63.33,63.2,63.25,70393.0,54.1553,54.181,54.0698,54.1126,70393.0
2019-01-29 10:45:00,63.25,63.31,63.15,63.19,32589.0,54.1126,54.1639,54.027,54.0612,32589.0
2019-01-29 10:50:00,63.19,63.19,63.06,63.13,25713.0,54.0612,54.0612,53.95,54.0099,25713.0
2019-01-29 10:55:00,63.15,63.16,62.97,62.98,27842.0,54.027,54.0356,53.873,53.8816,27842.0
2019-01-29 11:00:00,62.98,63.04,62.93,63.0,19129.0,53.8816,53.9329,53.8388,53.8987,19129.0
2019-01-29 11:05:00,63.0,63.07,62.96,63.04,9970.0,53.8987,53.9586,53.8645,53.9329,9970.0
2019-01-29 11:10:00,63.04,63.12,63.0,63.1,34839.0,53.9329,54.0013,53.8987,53.9842,34839.0
2019-01-29 11:15:00,63.12,63.12,63.02,63.07,31955.0,54.0013,54.0013,53.9158,53.9586,31955.0
2019-01-29 11:20:00,63.07,63.16,63.04,63.1,15853.0,53.9586,54.0356,53.9329,53.9842,15853.0
2019-01-29 11:25:00,63.11,63.17,63.08,63.12,17591.0,53.9928,54.0441,53.9671,54.0013,17591.0
2019-01-29 11:30:00,63.13,63.23,63.13,63.19,10415.0,54.0099,54.0954,54.0099,54.0612,10415.0
2019-01-29 11:35:00,63.2,63.26,63.17,63.24,23038.0,54.0698,54.1211,54.0441,54.104,23038.0
2019-01-29 11:40:00,63.25,63.26,63.14,63.21,38549.0,54.1126,54.1211,54.0185,54.0783,38549.0
2019-01-29 11:45:00,63.22,63.34,63.22,63.33,28197.0,54.0869,54.1896,54.0869,54.181,28197.0
2019-01-29 11:50:00,63.34,63.35,63.25,63.26,49744.0,54.1896,54.1981,54.1126,54.1211,49744.0
2019-01-29 11:55:00,63.26,63.3,63.24,63.29,17320.0,54.1211,54.1553,54.104,54.1468,17320.0
2019-01-29 12:00:00,63.29,63.3,63.26,63.29,18086.0,54.1468,54.1553,54.1211,54.1468,18086.0
2019-01-29 12:05:00,63.28,63.3,63.25,63.27,74448.0,54.1382,54.1553,54.1126,54.1297,74448.0
2019-01-29 12:10:00,63.27,63.34,63.26,63.34,40129.0,54.1297,54.1896,54.1211,54.1896,40129.0
2019-01-29 12:15:00,63.34,63.38,63.31,63.31,35986.0,54.1896,54.2238,54.1639,54.1639,35986.0
2019-01-29 12:20:00,63.32,63.36,63.31,63.34,31843.0,54.1724,54.2067,54.1639,54.1896,31843.0
2019-01-29 12:25:00,63.34,63.36,63.29,63.29,77172.0,54.1896,54.2067,54.1468,54.1468,77172.0
2019-01-29 12:30:00,63.29,63.29,63.17,63.21,12143.0,54.1468,54.1468,54.0441,54.0783,12143.0
2019-01-29 12:35:00,63.22,63.27,63.2,63.26,8219.0,54.0869,54.1297,54.0698,54.1211,8219.0
2019-01-29 12:40:00,63.26,63.29,63.24,63.26,12599.0,54.1211,54.1468,54.104,54.1211,12599.0
2019-01-29 12:45:00,63.25,63.26,63.22,63.23,10355.0,54.1126,54.1211,54.0869,54.0954,10355.0
2019-01-29 12:50:00,63.25,63.33,63.25,63.3,14566.0,54.1126,54.181,54.1126,54.1553,14566.0
2019-01-29 12:55:00,63.32,63.34,63.22,63.23,20420.0,54.1724,54.1896,54.0869,54.0954,20420.0
2019-01-29 13:00:00,63.22,63.25,63.18,63.24,9315.0,54.0869,54.1126,54.0527,54.104,9315.0
2019-01-29 13:05:00,63.24,63.27,63.21,63.23,12434.0,54.104,54.1297,54.0783,54.0954,12434.0
2019-01-29 13:10:00,63.26,63.28,63.21,63.21,16024.0,54.1211,54.1382,54.0783,54.0783,16024.0
2019-01-29 13:15:00,63.23,63.33,63.23,63.33,10920.0,54.0954,54.181,54.0954,54.181,10920.0
2019-01-29 13:20:00,63.33,63.33,63.26,63.27,13163.0,54.181,54.181,54.1211,54.1297,13163.0
2019-01-29 13:25:00,63.27,63.28,63.2,63.23,19246.0,54.1297,54.1382,54.0698,54.0954,19246.0
2019-01-29 13:30:00,63.23,63.26,63.2,63.2,10708.0,54.0954,54.1211,54.0698,54.0698,10708.0
2019-01-29 13:35:00,63.2,63.23,63.19,63.21,7704.0,54.0698,54.0954,54.0612,54.0783,7704.0
2019-01-29 13:40:00,63.2,63.25,63.17,63.24,12034.0,54.0698,54.1126,54.0441,54.104,12034.0
2019-01-29 13:45:00,63.25,63.28,63.23,63.25,10884.0,54.1126,54.1382,54.0954,54.1126,10884.0
2019-01-29 13:50:00,63.26,63.3,63.21,63.21,15254.0,54.1211,54.1553,54.0783,54.0783,15254.0
2019-01-29 13:55:00,63.2,63.24,63.18,63.23,12380.0,54.0698,54.104,54.0527,54.0954,12380.0
2019-01-29 14:00:00,63.22,63.26,63.18,63.24,14534.0,54.0869,54.1211,54.0527,54.104,14534.0
2019-01-29 14:05:00,63.24,63.26,63.17,63.25,18927.0,54.104,54.1211,54.0441,54.1126,18927.0
2019-01-29 14:10:00,63.26,63.27,63.23,63.24,14006.0,54.1211,54.1297,54.0954,54.104,14006.0
2019-01-29 14:15:00,63.25,63.25,63.2,63.24,19112.0,54.1126,54.1126,54.0698,54.104,19112.0
2019-01-29 14:20:00,63.24,63.25,63.19,63.22,19320.0,54.104,54.1126,54.0612,54.0869,19320.0
2019-01-29 14:25:00,63.21,63.24,63.21,63.23,11998.0,54.0783,54.104,54.0783,54.0954,11998.0
2019-01-29 14:30:00,63.23,63.33,63.23,63.32,32970.0,54.0954,54.181,54.0954,54.1724,32970.0
2019-01-29 14:35:00,63.31,63.34,63.27,63.33,43052.0,54.1639,54.1896,54.1297,54.181,43052.0
2019-01-29 14:40:00,63.32,63.34,63.19,63.2,37583.0,54.1724,54.1896,54.0612,54.0698,37583.0
2019-01-29 14:45:00,63.2,63.24,63.17,63.21,23589.0,54.0698,54.104,54.0441,54.0783,23589.0
2019-01-29 14:50:00,63.21,63.26,63.21,63.26,17352.0,54.0783,54.1211,54.0783,54.1211,17352.0
2019-01-29 14:55:00,63.25,63.26,63.21,63.23,21432.0,54.1126,54.1211,54.0783,54.0954,21432.0
2019-01-29 15:00:00,63.23,63.25,63.19,63.24,22656.0,54.0954,54.1126,54.0612,54.104,22656.0
2019-01-29 15:05:00,63.23,63.3,63.22,63.28,19635.0,54.0954,54.1553,54.0869,54.1382,19635.0
2019-01-29 15:10:00,63.28,63.31,63.27,63.3,27357.0,54.1382,54.1639,54.1297,54.1553,27357.0
2019-01-29 15:15:00,63.3,63.39,63.3,63.39,23443.0,54.1553,54.2323,54.1553,54.2323,23443.0
2019-01-29 15:20:00,63.38,63.48,63.38,63.47,33819.0,54.2238,54.3093,54.2238,54.3008,33819.0
2019-01-29 15:25:00,63.47,63.5,63.46,63.5,34495.0,54.3008,54.3264,54.2922,54.3264,34495.0
2019-01-29 15:30:00,63.5,63.57,63.49,63.54,45840.0,54.3264,54.3863,54.3179,54.3607,45840.0
2019-01-29 15:35:00,63.55,63.56,63.48,63.52,44686.0,54.3692,54.3778,54.3093,54.3436,44686.0
2019-01-29 15:40:00,63.52,63.53,63.44,63.47,49832.0,54.3436,54.3521,54.2751,54.3008,49832.0
2019-01-29 15:45:00,63.49,63.52,63.41,63.44,84390.0,54.3179,54.3436,54.2494,54.2751,84390.0
2019-01-29 15:50:00,63.44,63.45,63.41,63.44,94364.0,54.2751,54.2837,54.2494,54.2751,94364.0
2019-01-29 15:55:00,63.44,63.46,63.35,63.43,187937.0,54.2751,54.2922,54.1981,54.2666,187937.0
2019-01-30 09:30:00,64.27,64.6,64.09,64.54,285260.0,54.9852,55.2675,54.8312,55.2162,285260.0
2019-01-30 09:35:00,64.55,64.63,64.4,64.57,129452.0,55.2248,55.2932,55.0964,55.2419,129452.0
2019-01-30 09:40:00,64.54,64.61,64.31,64.45,150596.0,55.2162,55.2761,55.0194,55.1392,150596.0
2019-01-30 09:45:00,64.46,64.46,64.08,64.23,99320.0,55.1478,55.1478,54.8227,54.951,99320.0
2019-01-30 09:50:00,64.23,64.3,64.21,64.27,92749.0,54.951,55.0109,54.9339,54.9852,92749.0
2019-01-30 09:55:00,64.26,64.28,64.13,64.27,142452.0,54.9766,54.9938,54.8654,54.9852,142452.0
2019-01-30 10:00:00,64.24,64.25,64.11,64.23,71247.0,54.9595,54.9681,54.8483,54.951,71247.0
2019-01-30 10:05:00,64.23,64.43,64.22,64.43,62554.0,54.951,55.1221,54.9424,55.1221,62554.0
2019-01-30 10:10:00,64.44,64.57,64.42,64.45,97496.0,55.1306,55.2419,55.1135,55.1392,97496.0
2019-01-30 10:15:00,64.44,64.44,64.15,64.21,84276.0,55.1306,55.1306,54.8825,54.9339,84276.0
2019-01-30 10:20:00,64.2,64.29,64.18,64.19,73910.0,54.9253,55.0023,54.9082,54.9168,73910.0
2019-01-30 10:25:00,64.18,64.23,64.13,64.2,61640.0,54.9082,54.951,54.8654,54.9253,61640.0
2019-01-30 10:30:00,64.21,64.31,64.17,64.3,62729.0,54.9339,55.0194,54.8997,55.0109,62729.0
2019-01-30 10:35:00,64.29,64.37,64.27,64.34,40872.0,55.0023,55.0708,54.9852,55.0451,40872.0
2019-01-30 10:40:00,64.34,64.36,64.2,64.35,43508.0,55.0451,55.0622,54.9253,55.0536,43508.0
2019-01-30 10:45:00,64.35,64.39,64.31,64.37,51653.0,55.0536,55.0879,55.0194,55.0708,51653.0
2019-01-30 10:50:00,64.36,64.38,64.22,64.25,57516.0,55.0622,55.0793,54.9424,54.9681,57516.0
2019-01-30 10:55:00,64.25,64.35,64.25,64.34,62179.0,54.9681,55.0536,54.9681,55.0451,62179.0
2019-01-30 11:00:00,64.35,64.5,64.35,64.45,107919.0,55.0536,55.182,55.0536,55.1392,107919.0
2019-01-30 11:05:00,64.45,64.49,64.39,64.48,44663.0,55.1392,55.1734,55.0879,55.1649,44663.0
2019-01-30 11:10:00,64.49,64.59,64.43,64.58,39739.0,55.1734,55.259,55.1221,55.2504,39739.0
2019-01-30 11:15:00,64.57,64.71,64.56,64.65,223366.0,55.2419,55.3616,55.2333,55.3103,223366.0
2019-01-30 11:20:00,64.65,64.69,64.58,64.69,55023.0,55.3103,55.3445,55.2504,55.3445,55023.0
2019-01-30 11:25:00,64.68,64.83,64.66,64.83,68759.0,55.336,55.4643,55.3189,55.4643,68759.0
2019-01-30 11:30:00,64.81,64.83,64.75,64.8,56779.0,55.4472,55.4643,55.3959,55.4386,56779.0
2019-01-30 11:35:00,64.81,64.91,64.76,64.77,42653.0,55.4472,55.5327,55.4044,55.413,42653.0
2019-01-30 11:40:00,64.76,64.92,64.74,64.91,47581.0,55.4044,55.5413,55.3873,55.5327,47581.0
2019-01-30 11:45:00,64.91,64.99,64.87,64.98,27097.0,55.5327,55.6012,55.4985,55.5926,27097.0
2019-01-30 11:50:00,64.99,65.0,64.88,64.89,93924.0,55.6012,55.6097,55.5071,55.5156,93924.0
2019-01-30 11:55:00,64.88,64.97,64.83,64.88,75380.0,55.5071,55.5841,55.4643,55.5071,75380.0
2019-01-30 12:00:00,64.88,64.99,64.8,64.98,56612.0,55.5071,55.6012,55.4386,55.5926,56612.0
2019-01-30 12:05:00,64.97,65.03,64.95,64.96,35886.0,55.5841,55.6354,55.567,55.5755,35886.0
2019-01-30 12:10:00,64.96,64.98,64.92,64.95,48702.0,55.5755,55.5926,55.5413,55.567,48702.0
2019-01-30 12:15:00,64.95,65.02,64.93,64.95,36113.0,55.567,55.6269,55.5499,55.567,36113.0
2019-01-30 12:20:00,64.95,64.98,64.84,64.85,60488.0,55.567,55.5926,55.4729,55.4814,60488.0
2019-01-30 12:25:00,64.84,64.86,64.78,64.84,26624.0,55.4729,55.49,55.4215,55.4729,26624.0
2019-01-30 12:30:00,64.85,64.89,64.68,64.72,31329.0,55.4814,55.5156,55.336,55.3702,31329.0
2019-01-30 12:35:00,64.73,64.75,64.7,64.72,12417.0,55.3788,55.3959,55.3531,55.3702,12417.0
2019-01-30 12:40:00,64.72,64.74,64.62,64.67,26834.0,55.3702,55.3873,55.2846,55.3274,26834.0
2019-01-30 12:45:00,64.69,64.72,64.64,64.69,17471.0,55.3445,55.3702,55.3018,55.3445,17471.0
2019-01-30 12:50:00,64.69,64.73,64.65,64.69,15787.0,55.3445,55.3788,55.3103,55.3445,15787.0
2019-01-30 12:55:00,64.68,64.73,64.64,64.64,19597.0,55.336,55.3788,55.3018,55.3018,19597.0
2019-01-30 13:00:00,64.64,64.72,64.63,64.68,25089.0,55.3018,55.3702,55.2932,55.336,25089.0
2019-01-30 13:05:00,64.69,64.74,64.68,64.73,15854.0,55.3445,55.3873,55.336,55.3788,15854.0
2019-01-30 13:10:00,64.73,64.74,64.65,64.67,17830.0,55.3788,55.3873,55.3103,55.3274,17830.0
2019-01-30 13:15:00,64.67,64.68,64.64,64.67,37859.0,55.3274,55.336,55.3018,55.3274,37859.0
2019-01-30 13:20:00,64.67,64.68,64.64,64.66,41177.0,55.3274,55.336,55.3018,55.3189,41177.0
2019-01-30 13:25:00,64.66,64.69,64.65,64.67,14266.0,55.3189,55.3445,55.3103,55.3274,14266.0
2019-01-30 13:30:00,64.66,64.69,64.66,64.66,12276.0,55.3189,55.3445,55.3189,55.3189,12276.0
2019-01-30 13:35:00,64.66,64.68,64.64,64.66,21504.0,55.3189,55.336,55.3018,55.3189,21504.0
2019-01-30 13:40:00,64.66,64.68,64.61,64.61,18978.0,55.3189,55.336,55.2761,55.2761,18978.0
2019-01-30 13:45:00,64.6,64.61,64.56,64.58,19373.0,55.2675,55.2761,55.2333,55.2504,19373.0
2019-01-30 13:50:00,64.57,64.57,64.53,64.56,23100.0,55.2419,55.2419,55.2076,55.2333,23100.0
2019-01-30 13:55:00,64.55,64.66,64.53,64.56,22497.0,55.2248,55.3189,55.2076,55.2333,22497.0
2019-01-30 14:00:00,64.56,65.17,64.55,65.17,89040.0,55.2333,55.7552,55.2248,55.7552,89040.0
2019-01-30 14:05:00,65.18,65.3,65.11,65.22,48602.0,55.7637,55.8664,55.7039,55.798,48602.0
2019-01-30 14:10:00,65.23,65.38,65.19,65.38,22571.0,55.8065,55.9348,55.7723,55.9348,22571.0
2019-01-30 14:15:00,65.38,65.42,65.24,65.41,57537.0,55.9348,55.9691,55.8151,55.9605,57537.0
2019-01-30 14:20:00,65.39,65.69,65.37,65.56,83279.0,55.9434,56.2001,55.9263,56.0888,83279.0
2019-01-30 14:25:00,65.55,65.57,65.42,65.48,46395.0,56.0803,56.0974,55.9691,56.0204,46395.0
2019-01-30 14:30:00,65.47,65.61,65.42,65.61,43672.0,56.0118,56.1316,55.9691,56.1316,43672.0
2019-01-30 14:35:00,65.6,65.65,65.45,65.6,73264.0,56.1231,56.1658,55.9947,56.1231,73264.0
2019-01-30 14:40:00,65.61,65.65,65.54,65.62,67579.0,56.1316,56.1658,56.0717,56.1402,67579.0
2019-01-30 14:45:00,65.63,65.68,65.56,65.65,47262.0,56.1487,56.1915,56.0888,56.1658,47262.0
2019-01-30 14:50:00,65.64,65.86,65.6,65.8,66420.0,56.1573,56.3455,56.1231,56.2942,66420.0
2019-01-30 14:55:00,65.79,65.9,65.76,65.87,41484.0,56.2856,56.3797,56.26,56.3541,41484.0
2019-01-30 15:00:00,65.87,65.87,65.63,65.64,40009.0,56.3541,56.3541,56.1487,56.1573,40009.0
2019-01-30 15:05:00,65.64,65.68,65.56,65.58,59883.0,56.1573,56.1915,56.0888,56.106,59883.0
2019-01-30 15:10:00,65.57,65.58,65.47,65.58,33119.0,56.0974,56.106,56.0118,56.106,33119.0
2019-01-30 15:15:00,65.58,65.64,65.51,65.61,51379.0,56.106,56.1573,56.0461,56.1316,51379.0
2019-01-30 15:20:00,65.62,65.68,65.55,65.59,53306.0,56.1402,56.1915,56.0803,56.1145,53306.0
2019-01-30 15:25:00,65.6,65.71,65.56,65.6,49216.0,56.1231,56.2172,56.0888,56.1231,49216.0
2019-01-30 15:30:00,65.61,65.62,65.47,65.5,92239.0,56.1316,56.1402,56.0118,56.0375,92239.0
2019-01-30 15:35:00,65.5,65.6,65.48,65.57,60737.0,56.0375,56.1231,56.0204,56.0974,60737.0
2019-01-30 15:40:00,65.57,65.58,65.48,65.56,86607.0,56.0974,56.106,56.0204,56.0888,86607.0
2019-01-30 15:45:00,65.57,65.67,65.56,65.63,135823.0,56.0974,56.183,56.0888,56.1487,135823.0
2019-01-30 15:50:00,65.62,65.63,65.59,65.59,168847.0,56.1402,56.1487,56.1145,56.1145,168847.0
2019-01-30 15:55:00,65.6,65.71,65.59,65.7,318414.0,56.1231,56.2172,56.1145,56.2086,318414.0
2019-01-31 09:30:00,65.75,65.76,65.29,65.38,84030.0,56.2514,56.26,55.8578,55.9348,84030.0
2019-01-31 09:35:00,65.39,65.45,65.28,65.4,48049.0,55.9434,55.9947,55.8493,55.952,48049.0
2019-01-31 09:40:00,65.4,65.45,65.12,65.17,45511.0,55.952,55.9947,55.7124,55.7552,45511.0
2019-01-31 09:45:00,65.16,65.29,65.07,65.16,66960.0,55.7466,55.8578,55.6696,55.7466,66960.0
2019-01-31 09:50:00,65.17,65.3,65.13,65.26,69542.0,55.7552,55.8664,55.721,55.8322,69542.0
2019-01-31 09:55:00,65.26,65.31,65.14,65.28,105413.0,55.8322,55.875,55.7295,55.8493,105413.0
2019-01-31 10:00:00,65.29,65.42,65.27,65.36,148327.0,55.8578,55.9691,55.8407,55.9177,148327.0
2019-01-31 10:05:00,65.37,65.41,65.31,65.32,42845.0,55.9263,55.9605,55.875,55.8835,42845.0
2019-01-31 10:10:00,65.33,65.67,65.32,65.67,51932.0,55.8921,56.183,55.8835,56.183,51932.0
2019-01-31 10:15:00,65.67,65.76,65.66,65.72,69413.0,56.183,56.26,56.1744,56.2257,69413.0
2019-01-31 10:20:00,65.72,65.78,65.59,65.7,151290.0,56.2257,56.2771,56.1145,56.2086,151290.0
2019-01-31 10:25:00,65.69,65.74,65.61,65.64,72353.0,56.2001,56.2428,56.1316,56.1573,72353.0
2019-01-31 10:30:00,65.64,65.85,65.64,65.77,108924.0,56.1573,56.3369,56.1573,56.2685,108924.0
2019-01-31 10:35:00,65.77,65.83,65.61,65.82,42115.0,56.2685,56.3198,56.1316,56.3113,42115.0
2019-01-31 10:40:00,65.82,65.88,65.74,65.86,44489.0,56.3113,56.3626,56.2428,56.3455,44489.0
2019-01-31 10:45:00,65.88,65.88,65.8,65.81,43565.0,56.3626,56.3626,56.2942,56.3027,43565.0
2019-01-31 10:50:00,65.81,65.91,65.69,65.76,64740.0,56.3027,56.3883,56.2001,56.26,64740.0
2019-01-31 10:55:00,65.76,65.81,65.61,65.66,44353.0,56.26,56.3027,56.1316,56.1744,44353.0
2019-01-31 11:00:00,65.67,65.82,65.62,65.75,33403.0,56.183,56.3113,56.1402,56.2514,33403.0
2019-01-31 11:05:00,65.74,65.8,65.69,65.7,48203.0,56.2428,56.2942,56.2001,56.2086,48203.0
2019-01-31 11:10:00,65.7,65.82,65.66,65.68,32731.0,56.2086,56.3113,56.1744,56.1915,32731.0
2019-01-31 11:15:00,65.67,65.69,65.5,65.6,51188.0,56.183,56.2001,56.0375,56.1231,51188.0
2019-01-31 11:20:00,65.59,65.64,65.53,65.64,30146.0,56.1145,56.1573,56.0632,56.1573,30146.0
2019-01-31 11:25:00,65.64,65.64,65.54,65.56,18799.0,56.1573,56.1573,56.0717,56.0888,18799.0
2019-01-31 11:30:00,65.56,65.6,65.54,65.59,22716.0,56.0888,56.1231,56.0717,56.1145,22716.0
2019-01-31 11:35:00,65.59,65.62,65.52,65.62,37552.0,56.1145,56.1402,56.0546,56.1402,37552.0
2019-01-31 11:40:00,65.63,65.78,65.59,65.78,69849.0,56.1487,56.2771,56.1145,56.2771,69849.0
2019-01-31 11:45:00,65.77,65.84,65.7,65.79,34440.0,56.2685,56.3284,56.2086,56.2856,34440.0
2019-01-31 11:50:00,65.8,65.83,65.71,65.82,22355.0,56.2942,56.3198,56.2172,56.3113,22355.0
2019-01-31 11:55:00,65.83,65.91,65.8,65.87,26049.0,56.3198,56.3883,56.2942,56.3541,26049.0
2019-01-31 12:00:00,65.86,65.87,65.69,65.72,32245.0,56.3455,56.3541,56.2001,56.2257,32245.0
2019-01-31 12:05:00,65.72,65.73,65.63,65.67,43724.0,56.2257,56.2343,56.1487,56.183,43724.0
2019-01-31 12:10:00,65.64,65.64,65.52,65.6,20387.0,56.1573,56.1573,56.0546,56.1231,20387.0
2019-01-31 12:15:00,65.6,65.63,65.54,65.55,24473.0,56.1231,56.1487,56.0717,56.0803,24473.0
2019-01-31 12:20:00,65.57,65.64,65.51,65.62,28979.0,56.0974,56.1573,56.0461,56.1402,28979.0
2019-01-31 12:25:00,65.59,65.61,65.47,65.48,20837.0,56.1145,56.1316,56.0118,56.0204,20837.0
2019-01-31 12:30:00,65.48,65.51,65.44,65.48,17716.0,56.0204,56.0461,55.9862,56.0204,17716.0
2019-01-31 12:35:00,65.49,65.55,65.45,65.53,13870.0,56.029,56.0803,55.9947,56.0632,13870.0
2019-01-31 12:40:00,65.53,65.58,65.35,65.35,28628.0,56.0632,56.106,55.9092,55.9092,28628.0
2019-01-31 12:45:00,65.36,65.44,65.35,65.42,28067.0,55.9177,55.9862,55.9092,55.9691,28067.0
2019-01-31 12:50:00,65.42,65.44,65.38,65.43,15759.0,55.9691,55.9862,55.9348,55.9776,15759.0
2019-01-31 12:55:00,65.42,65.44,65.37,65.38,14140.0,55.9691,55.9862,55.9263,55.9348,14140.0
2019-01-31 13:00:00,65.39,65.39,65.29,65.29,38659.0,55.9434,55.9434,55.8578,55.8578,38659.0
2019-01-31 13:05:00,65.29,65.4,65.29,65.38,36196.0,55.8578,55.952,55.8578,55.9348,36196.0
2019-01-31 13:10:00,65.39,65.4,65.3,65.37,71545.0,55.9434,55.952,55.8664,55.9263,71545.0
2019-01-31 13:15:00,65.37,65.41,65.35,65.4,49771.0,55.9263,55.9605,55.9092,55.952,49771.0
2019-01-31 13:20:00,65.41,65.45,65.36,65.38,27507.0,55.9605,55.9947,55.9177,55.9348,27507.0
2019-01-31 13:25:00,65.38,65.42,65.36,65.38,31170.0,55.9348,55.9691,55.9177,55.9348,31170.0
2019-01-31 13:30:00,65.38,65.38,65.31,65.32,29274.0,55.9348,55.9348,55.875,55.8835,29274.0
2019-01-31 13:35:00,65.32,65.39,65.29,65.31,116002.0,55.8835,55.9434,55.8578,55.875,116002.0
2019-01-31 13:40:00,65.31,65.36,65.3,65.34,50430.0,55.875,55.9177,55.8664,55.9006,50430.0
2019-01-31 13:45:00,65.33,65.33,65.27,65.29,24996.0,55.8921,55.8921,55.8407,55.8578,24996.0
2019-01-31 13:50:00,65.29,65.36,65.29,65.34,25351.0,55.8578,55.9177,55.8578,55.9006,25351.0
2019-01-31 13:55:00,65.34,65.41,65.31,65.4,15097.0,55.9006,55.9605,55.875,55.952,15097.0
2019-01-31 14:00:00,65.41,65.43,65.37,65.41,25006.0,55.9605,55.9776,55.9263,55.9605,25006.0
2019-01-31 14:05:00,65.42,65.45,65.39,65.45,24307.0,55.9691,55.9947,55.9434,55.9947,24307.0
2019-01-31 14:10:00,65.45,65.46,65.3,65.31,18855.0,55.9947,56.0033,55.8664,55.875,18855.0
2019-01-31 14:15:00,65.31,65.34,65.19,65.32,55855.0,55.875,55.9006,55.7723,55.8835,55855.0
2019-01-31 14:20:00,65.32,65.37,65.29,65.31,33392.0,55.8835,55.9263,55.8578,55.875,33392.0
2019-01-31 14:25:00,65.31,65.32,65.26,65.31,18897.0,55.875,55.8835,55.8322,55.875,18897.0
2019-01-31 14:30:00,65.31,65.33,65.26,65.28,19510.0,55.875,55.8921,55.8322,55.8493,19510.0
2019-01-31 14:35:00,65.28,65.34,65.26,65.32,25833.0,55.8493,55.9006,55.8322,55.8835,25833.0
2019-01-31 14:40:00,65.32,65.34,65.28,65.33,25594.0,55.8835,55.9006,55.8493,55.8921,25594.0
2019-01-31 14:45:00,65.32,65.37,65.3,65.34,32569.0,55.8835,55.9263,55.8664,55.9006,32569.0
2019-01-31 14:50:00,65.34,65.37,65.32,65.37,24906.0,55.9006,55.9263,55.8835,55.9263,24906.0
2019-01-31 14:55:00,65.37,65.37,65.29,65.31,22742.0,55.9263,55.9263,55.8578,55.875,22742.0
2019-01-31 15:00:00,65.28,65.29,65.22,65.22,22125.0,55.8493,55.8578,55.798,55.798,22125.0
2019-01-31 15:05:00,65.21,65.31,65.2,65.3,42429.0,55.7894,55.875,55.7809,55.8664,42429.0
2019-01-31 15:10:00,65.29,65.29,65.14,65.15,23729.0,55.8578,55.8578,55.7295,55.7381,23729.0
2019-01-31 15:15:00,65.14,65.19,65.12,65.14,29193.0,55.7295,55.7723,55.7124,55.7295,29193.0
2019-01-31 15:20:00,65.14,65.19,65.12,65.17,26213.0,55.7295,55.7723,55.7124,55.7552,26213.0
2019-01-31 15:25:00,65.16,65.19,65.15,65.19,19847.0,55.7466,55.7723,55.7381,55.7723,19847.0
2019-01-31 15:30:00,65.19,65.28,65.16,65.23,36130.0,55.7723,55.8493,55.7466,55.8065,36130.0
2019-01-31 15:35:00,65.24,65.29,65.2,65.28,33189.0,55.8151,55.8578,55.7809,55.8493,33189.0
2019-01-31 15:40:00,65.28,65.31,65.21,65.25,51246.0,55.8493,55.875,55.7894,55.8236,51246.0
2019-01-31 15:45:00,65.24,65.35,65.2,65.33,59905.0,55.8151,55.9092,55.7809,55.8921,59905.0
2019-01-31 15:50:00,65.34,65.55,65.33,65.54,101134.0,55.9006,56.0803,55.8921,56.0717,101134.0
2019-01-31 15:55:00,65.54,65.64,65.47,65.47,344364.0,56.0717,56.1573,56.0118,56.0118,344364.0
2019-02-01 09:30:00,65.96,65.98,65.55,65.66,72977.0,56.4311,56.4482,56.0803,56.1744,72977.0
2019-02-01 09:35:00,65.68,65.79,65.64,65.79,32812.0,56.1915,56.2856,56.1573,56.2856,32812.0
2019-02-01 09:40:00,65.81,65.83,65.65,65.67,22502.0,56.3027,56.3198,56.1658,56.183,22502.0
2019-02-01 09:45:00,65.68,65.75,65.64,65.74,21394.0,56.1915,56.2514,56.1573,56.2428,21394.0
2019-02-01 09:50:00,65.72,65.79,65.69,65.79,26805.0,56.2257,56.2856,56.2001,56.2856,26805.0
2019-02-01 09:55:00,65.82,65.89,65.76,65.78,50672.0,56.3113,56.3712,56.26,56.2771,50672.0
2019-02-01 10:00:00,65.79,66.16,65.78,66.16,57711.0,56.2856,56.6022,56.2771,56.6022,57711.0
2019-02-01 10:05:00,66.16,66.38,66.14,66.33,70852.0,56.6022,56.7904,56.5851,56.7476,70852.0
2019-02-01 10:10:00,66.34,66.53,66.32,66.48,49757.0,56.7562,56.9187,56.7391,56.8759,49757.0
2019-02-01 10:15:00,66.48,66.59,66.44,66.51,52928.0,56.8759,56.97,56.8417,56.9016,52928.0
2019-02-01 10:20:00,66.52,66.56,66.45,66.53,17853.0,56.9102,56.9444,56.8503,56.9187,17853.0
2019-02-01 10:25:00,66.55,66.57,66.47,66.47,15507.0,56.9358,56.9529,56.8674,56.8674,15507.0
2019-02-01 10:30:00,66.48,66.54,66.39,66.43,25207.0,56.8759,56.9273,56.7989,56.8332,25207.0
2019-02-01 10:35:00,66.42,66.49,66.38,66.47,27211.0,56.8246,56.8845,56.7904,56.8674,27211.0
2019-02-01 10:40:00,66.47,66.52,66.34,66.36,76333.0,56.8674,56.9102,56.7562,56.7733,76333.0
2019-02-01 10:45:00,66.35,66.38,66.23,66.24,18143.0,56.7647,56.7904,56.6621,56.6706,18143.0
2019-02-01 10:50:00,66.26,66.29,66.04,66.05,23480.0,56.6877,56.7134,56.4995,56.5081,23480.0
2019-02-01 10:55:00,66.04,66.09,65.98,66.02,32579.0,56.4995,56.5423,56.4482,56.4824,32579.0
2019-02-01 11:00:00,66.02,66.07,65.91,66.04,29642.0,56.4824,56.5252,56.3883,56.4995,29642.0
2019-02-01 11:05:00,66.04,66.23,66.04,66.18,20481.0,56.4995,56.6621,56.4995,56.6193,20481.0
2019-02-01 11:10:00,66.2,66.3,66.16,66.29,18974.0,56.6364,56.7219,56.6022,56.7134,18974.0
2019-02-01 11:15:00,66.3,66.31,66.18,66.21,23803.0,56.7219,56.7305,56.6193,56.6449,23803.0
2019-02-01 11:20:00,66.2,66.36,66.19,66.32,30022.0,56.6364,56.7733,56.6278,56.7391,30022.0
2019-02-01 11:25:00,66.34,66.45,66.34,66.38,20088.0,56.7562,56.8503,56.7562,56.7904,20088.0
2019-02-01 11:30:00,66.37,66.45,66.35,66.44,20385.0,56.7818,56.8503,56.7647,56.8417,20385.0
2019-02-01 11:35:00,66.46,66.47,66.41,66.41,14899.0,56.8588,56.8674,56.816,56.816,14899.0
2019-02-01 11:40:00,66.41,66.47,66.4,66.44,10756.0,56.816,56.8674,56.8075,56.8417,10756.0
2019-02-01 11:45:00,66.44,66.45,66.32,66.34,12127.0,56.8417,56.8503,56.7391,56.7562,12127.0
2019-02-01 11:50:00,66.34,66.46,66.34,66.42,25285.0,56.7562,56.8588,56.7562,56.8246,25285.0
2019-02-01 11:55:00,66.43,66.44,66.35,66.44,20407.0,56.8332,56.8417,56.7647,56.8417,20407.0
2019-02-01 12:00:00,66.45,66.48,66.37,66.38,27557.0,56.8503,56.8759,56.7818,56.7904,27557.0
2019-02-01 12:05:00,66.37,66.42,66.32,66.33,14043.0,56.7818,56.8246,56.7391,56.7476,14043.0
2019-02-01 12:10:00,66.32,66.37,66.27,66.29,23519.0,56.7391,56.7818,56.6963,56.7134,23519.0
2019-02-01 12:15:00,66.29,66.34,66.27,66.28,15412.0,56.7134,56.7562,56.6963,56.7048,15412.0
2019-02-01 12:20:00,66.29,66.3,66.12,66.12,18034.0,56.7134,56.7219,56.5679,56.5679,18034.0
2019-02-01 12:25:00,66.12,66.32,66.12,66.32,61611.0,56.5679,56.7391,56.5679,56.7391,61611.0
2019-02-01 12:30:00,66.31,66.34,66.28,66.32,41758.0,56.7305,56.7562,56.7048,56.7391,41758.0
2019-02-01 12:35:00,66.32,66.34,66.25,66.27,25453.0,56.7391,56.7562,56.6792,56.6963,25453.0
2019-02-01 12:40:00,66.24,66.33,66.22,66.32,33993.0,56.6706,56.7476,56.6535,56.7391,33993.0
2019-02-01 12:45:00,66.33,66.39,66.29,66.37,16595.0,56.7476,56.7989,56.7134,56.7818,16595.0
2019-02-01 12:50:00,66.37,66.39,66.32,66.33,19837.0,56.7818,56.7989,56.7391,56.7476,19837.0
2019-02-01 12:55:00,66.32,66.39,66.31,66.38,14651.0,56.7391,56.7989,56.7305,56.7904,14651.0
2019-02-01 13:00:00,66.38,66.41,66.35,66.37,21094.0,56.7904,56.816,56.7647,56.7818,21094.0
2019-02-01 13:05:00,66.37,66.5,66.35,66.45,41229.0,56.7818,56.893,56.7647,56.8503,41229.0
2019-02-01 13:10:00,66.45,66.46,66.41,66.44,23954.0,56.8503,56.8588,56.816,56.8417,23954.0
2019-02-01 13:15:00,66.43,66.47,66.35,66.4,26898.0,56.8332,56.8674,56.7647,56.8075,26898.0
2019-02-01 13:20:00,66.4,66.41,66.34,66.37,21453.0,56.8075,56.816,56.7562,56.7818,21453.0
2019-02-01 13:25:00,66.37,66.44,66.37,66.43,27427.0,56.7818,56.8417,56.7818,56.8332,27427.0
2019-02-01 13:30:00,66.44,66.49,66.42,66.45,31052.0,56.8417,56.8845,56.8246,56.8503,31052.0
2019-02-01 13:35:00,66.45,66.54,66.43,66.53,22424.0,56.8503,56.9273,56.8332,56.9187,22424.0
2019-02-01 13:40:00,66.52,66.54,66.45,66.45,21339.0,56.9102,56.9273,56.8503,56.8503,21339.0
2019-02-01 13:45:00,66.45,66.46,66.37,66.44,35594.0,56.8503,56.8588,56.7818,56.8417,35594.0
2019-02-01 13:50:00,66.44,66.5,66.43,66.48,22725.0,56.8417,56.893,56.8332,56.8759,22725.0
2019-02-01 13:55:00,66.5,66.51,66.45,66.47,20465.0,56.893,56.9016,56.8503,56.8674,20465.0
2019-02-01 14:00:00,66.48,66.5,66.29,66.29,31007.0,56.8759,56.893,56.7134,56.7134,31007.0
2019-02-01 14:05:00,66.3,66.49,66.29,66.45,78734.0,56.7219,56.8845,56.7134,56.8503,78734.0
2019-02-01 14:10:00,66.44,66.44,66.34,66.39,31095.0,56.8417,56.8417,56.7562,56.7989,31095.0
2019-02-01 14:15:00,66.39,66.43,66.34,66.37,36731.0,56.7989,56.8332,56.7562,56.7818,36731.0
2019-02-01 14:20:00,66.37,66.42,66.35,66.37,34925.0,56.7818,56.8246,56.7647,56.7818,34925.0
2019-02-01 14:25:00,66.35,66.4,66.35,66.37,26887.0,56.7647,56.8075,56.7647,56.7818,26887.0
2019-02-01 14:30:00,66.37,66.47,66.35,66.47,33288.0,56.7818,56.8674,56.7647,56.8674,33288.0
2019-02-01 14:35:00,66.46,66.5,66.41,66.46,33117.0,56.8588,56.893,56.816,56.8588,33117.0
2019-02-01 14:40:00,66.45,66.51,66.45,66.48,29061.0,56.8503,56.9016,56.8503,56.8759,29061.0
2019-02-01 14:45:00,66.48,66.54,66.45,66.47,37030.0,56.8759,56.9273,56.8503,56.8674,37030.0
2019-02-01 14:50:00,66.47,66.5,66.35,66.36,24113.0,56.8674,56.893,56.7647,56.7733,24113.0
2019-02-01 14:55:00,66.36,66.38,66.31,66.34,40883.0,56.7733,56.7904,56.7305,56.7562,40883.0
2019-02-01 15:00:00,66.34,66.35,66.23,66.3,30437.0,56.7562,56.7647,56.6621,56.7219,30437.0
2019-02-01 15:05:00,66.29,66.35,66.28,66.29,49740.0,56.7134,56.7647,56.7048,56.7134,49740.0
2019-02-01 15:10:00,66.29,66.38,66.28,66.33,54101.0,56.7134,56.7904,56.7048,56.7476,54101.0
2019-02-01 15:15:00,66.33,66.43,66.32,66.38,38665.0,56.7476,56.8332,56.7391,56.7904,38665.0
2019-02-01 15:20:00,66.39,66.42,66.36,66.38,33576.0,56.7989,56.8246,56.7733,56.7904,33576.0
2019-02-01 15:25:00,66.39,66.41,66.33,66.41,42647.0,56.7989,56.816,56.7476,56.816,42647.0
2019-02-01 15:30:00,66.41,66.56,66.4,66.52,46621.0,56.816,56.9444,56.8075,56.9102,46621.0
2019-02-01 15:35:00,66.52,66.56,66.49,66.51,51142.0,56.9102,56.9444,56.8845,56.9016,51142.0
2019-02-01 15:40:00,66.51,66.61,66.48,66.6,81737.0,56.9016,56.9872,56.8759,56.9786,81737.0
2019-02-01 15:45:00,66.61,66.68,66.58,66.61,114993.0,56.9872,57.047,56.9615,56.9872,114993.0
2019-02-01 15:50:00,66.61,66.62,66.53,66.54,118249.0,56.9872,56.9957,56.9187,56.9273,118249.0
2019-02-01 15:55:00,66.55,66.67,66.52,66.63,268853.0,56.9358,57.0385,56.9102,57.0043,268853.0
2019-02-04 09:30:00,66.75,66.75,66.37,66.61,121342.0,57.1069,57.1069,56.7818,56.9872,121342.0
2019-02-04 09:35:00,66.62,66.7,66.45,66.51,57297.0,56.9957,57.0642,56.8503,56.9016,57297.0
2019-02-04 09:40:00,66.5,66.62,66.41,66.47,33540.0,56.893,56.9957,56.816,56.8674,33540.0
2019-02-04 09:45:00,66.46,66.61,66.44,66.61,16436.0,56.8588,56.9872,56.8417,56.9872,16436.0
2019-02-04 09:50:00,66.6,66.71,66.54,66.69,56066.0,56.9786,57.0727,56.9273,57.0556,56066.0
2019-02-04 09:55:00,66.7,66.7,66.47,66.48,25146.0,57.0642,57.0642,56.8674,56.8759,25146.0
2019-02-04 10:00:00,66.5,66.5,66.33,66.38,61974.0,56.893,56.893,56.7476,56.7904,61974.0
2019-02-04 10:05:00,66.37,66.41,66.32,66.34,34989.0,56.7818,56.816,56.7391,56.7562,34989.0
2019-02-04 10:10:00,66.33,66.58,66.32,66.58,26690.0,56.7476,56.9615,56.7391,56.9615,26690.0
2019-02-04 10:15:00,66.57,66.58,66.41,66.44,30385.0,56.9529,56.9615,56.816,56.8417,30385.0
2019-02-04 10:20:00,66.45,66.45,66.33,66.33,35998.0,56.8503,56.8503,56.7476,56.7476,35998.0
2019-02-04 10:25:00,66.32,66.37,66.28,66.34,42040.0,56.7391,56.7818,56.7048,56.7562,42040.0
2019-02-04 10:30:00,66.34,66.49,66.33,66.47,26672.0,56.7562,56.8845,56.7476,56.8674,26672.0
2019-02-04 10:35:00,66.47,66.5,66.4,66.4,33113.0,56.8674,56.893,56.8075,56.8075,33113.0
2019-02-04 10:40:00,66.38,66.45,66.38,66.4,23000.0,56.7904,56.8503,56.7904,56.8075,23000.0
2019-02-04 10:45:00,66.39,66.4,66.36,66.36,23852.0,56.7989,56.8075,56.7733,56.7733,23852.0
2019-02-04 10:50:00,66.37,66.41,66.32,66.38,35769.0,56.7818,56.816,56.7391,56.7904,35769.0
2019-02-04 10:55:00,66.38,66.45,66.37,66.44,31290.0,56.7904,56.8503,56.7818,56.8417,31290.0
2019-02-04 11:00:00,66.43,66.63,66.43,66.62,80156.0,56.8332,57.0043,56.8332,56.9957,80156.0
2019-02-04 11:05:00,66.63,66.64,66.54,66.56,54148.0,57.0043,57.0128,56.9273,56.9444,54148.0
2019-02-04 11:10:00,66.56,66.6,66.54,66.56,33828.0,56.9444,56.9786,56.9273,56.9444,33828.0
2019-02-04 11:15:00,66.56,66.65,66.53,66.63,81470.0,56.9444,57.0214,56.9187,57.0043,81470.0
2019-02-04 11:20:00,66.62,66.63,66.56,66.56,22477.0,56.9957,57.0043,56.9444,56.9444,22477.0
2019-02-04 11:25:00,66.56,66.6,66.55,66.6,45663.0,56.9444,56.9786,56.9358,56.9786,45663.0
2019-02-04 11:30:00,66.61,66.65,66.51,66.64,26392.0,56.9872,57.0214,56.9016,57.0128,26392.0
2019-02-04 11:35:00,66.65,66.66,66.58,66.61,25971.0,57.0214,57.0299,56.9615,56.9872,25971.0
2019-02-04 11:40:00,66.61,66.63,66.58,66.61,18263.0,56.9872,57.0043,56.9615,56.9872,18263.0
2019-02-04 11:45:00,66.6,66.64,66.6,66.63,16136.0,56.9786,57.0128,56.9786,57.0043,16136.0
2019-02-04 11:50:00,66.64,66.68,66.6,66.6,19170.0,57.0128,57.047,56.9786,56.9786,19170.0
2019-02-04 11:55:00,66.6,66.68,66.58,66.68,18120.0,56.9786,57.047,56.9615,57.047,18120.0
2019-02-04 12:00:00,66.69,66.71,66.65,66.67,15172.0,57.0556,57.0727,57.0214,57.0385,15172.0
2019-02-04 12:05:00,66.67,66.68,66.65,66.68,15264.0,57.0385,57.047,57.0214,57.047,15264.0
2019-02-04 12:10:00,66.69,66.77,66.69,66.77,24660.0,57.0556,57.124,57.0556,57.124,24660.0
2019-02-04 12:15:00,66.76,66.76,66.72,66.75,16556.0,57.1155,57.1155,57.0813,57.1069,16556.0
2019-02-04 12:20:00,66.75,66.8,66.74,66.79,33814.0,57.1069,57.1497,57.0984,57.1412,33814.0
2019-02-04 12:25:00,66.78,66.8,66.69,66.72,25953.0,57.1326,57.1497,57.0556,57.0813,25953.0
2019-02-04 12:30:00,66.71,66.73,66.63,66.71,35935.0,57.0727,57.0898,57.0043,57.0727,35935.0
2019-02-04 12:35:00,66.72,66.77,66.69,66.72,48550.0,57.0813,57.124,57.0556,57.0813,48550.0
2019-02-04 12:40:00,66.72,66.73,66.64,66.67,66782.0,57.0813,57.0898,57.0128,57.0385,66782.0
2019-02-04 12:45:00,66.66,66.67,66.62,66.63,18561.0,57.0299,57.0385,56.9957,57.0043,18561.0
2019-02-04 12:50:00,66.63,66.65,66.59,66.62,51519.0,57.0043,57.0214,56.97,56.9957,51519.0
2019-02-04 12:55:00,66.61,66.64,66.58,66.59,32998.0,56.9872,57.0128,56.9615,56.97,32998.0
2019-02-04 13:00:00,66.59,66.64,66.56,66.63,18436.0,56.97,57.0128,56.9444,57.0043,18436.0
2019-02-04 13:05:00,66.63,66.66,66.62,66.64,17758.0,57.0043,57.0299,56.9957,57.0128,17758.0
2019-02-04 13:10:00,66.64,66.65,66.6,66.63,13520.0,57.0128,57.0214,56.9786,57.0043,13520.0
2019-02-04 13:15:00,66.63,66.73,66.62,66.72,21872.0,57.0043,57.0898,56.9957,57.0813,21872.0
2019-02-04 13:20:00,66.71,66.75,66.71,66.72,16550.0,57.0727,57.1069,57.0727,57.0813,16550.0
2019-02-04 13:25:00,66.71,66.71,66.66,66.67,31446.0,57.0727,57.0727,57.0299,57.0385,31446.0
2019-02-04 13:30:00,66.66,66.76,66.64,66.75,20168.0,57.0299,57.1155,57.0128,57.1069,20168.0
2019-02-04 13:35:00,66.75,66.87,66.74,66.85,23928.0,57.1069,57.2096,57.0984,57.1925,23928.0
2019-02-04 13:40:00,66.84,66.89,66.8,66.88,30789.0,57.1839,57.2267,57.1497,57.2181,30789.0
2019-02-04 13:45:00,66.87,66.91,66.85,66.91,21021.0,57.2096,57.2438,57.1925,57.2438,21021.0
2019-02-04 13:50:00,66.9,66.94,66.89,66.94,12725.0,57.2353,57.2695,57.2267,57.2695,12725.0
2019-02-04 13:55:00,66.94,66.99,66.92,66.98,26509.0,57.2695,57.3123,57.2524,57.3037,26509.0
2019-02-04 14:00:00,66.97,67.01,66.95,67.01,28686.0,57.2951,57.3294,57.278,57.3294,28686.0
2019-02-04 14:05:00,67.01,67.07,66.99,67.02,29101.0,57.3294,57.3807,57.3123,57.3379,29101.0
2019-02-04 14:10:00,67.03,67.04,66.98,67.02,22638.0,57.3465,57.355,57.3037,57.3379,22638.0
2019-02-04 14:15:00,67.01,67.07,66.99,67.03,32499.0,57.3294,57.3807,57.3123,57.3465,32499.0
2019-02-04 14:20:00,67.03,67.04,66.96,67.01,26643.0,57.3465,57.355,57.2866,57.3294,26643.0
2019-02-04 14:25:00,67.01,67.05,67.0,67.01,20452.0,57.3294,57.3636,57.3208,57.3294,20452.0
2019-02-04 14:30:00,67.01,67.01,66.97,67.01,13344.0,57.3294,57.3294,57.2951,57.3294,13344.0
2019-02-04 14:35:00,67.01,67.03,66.96,66.96,31729.0,57.3294,57.3465,57.2866,57.2866,31729.0
2019-02-04 14:40:00,66.95,67.04,66.95,67.04,23399.0,57.278,57.355,57.278,57.355,23399.0
2019-02-04 14:45:00,67.03,67.04,66.95,66.95,34838.0,57.3465,57.355,57.278,57.278,34838.0
2019-02-04 14:50:00,66.95,66.97,66.93,66.96,24313.0,57.278,57.2951,57.2609,57.2866,24313.0
2019-02-04 14:55:00,66.97,67.04,66.96,67.04,29747.0,57.2951,57.355,57.2866,57.355,29747.0
2019-02-04 15:00:00,67.03,67.06,66.99,67.06,33654.0,57.3465,57.3721,57.3123,57.3721,33654.0
2019-02-04 15:05:00,67.05,67.09,67.01,67.09,23199.0,57.3636,57.3978,57.3294,57.3978,23199.0
2019-02-04 15:10:00,67.09,67.1,67.05,67.1,35013.0,57.3978,57.4064,57.3636,57.4064,35013.0
2019-02-04 15:15:00,67.1,67.14,67.1,67.13,26703.0,57.4064,57.4406,57.4064,57.432,26703.0
2019-02-04 15:20:00,67.13,67.26,67.12,67.23,74644.0,57.432,57.5433,57.4235,57.5176,74644.0
2019-02-04 15:25:00,67.23,67.24,67.1,67.14,49084.0,57.5176,57.5261,57.4064,57.4406,49084.0
2019-02-04 15:30:00,67.12,67.15,67.08,67.08,46566.0,57.4235,57.4491,57.3893,57.3893,46566.0
2019-02-04 15:35:00,67.08,67.13,67.06,67.12,65977.0,57.3893,57.432,57.3721,57.4235,65977.0
2019-02-04 15:40:00,67.11,67.16,67.1,67.15,93306.0,57.4149,57.4577,57.4064,57.4491,93306.0
2019-02-04 15:45:00,67.15,67.22,67.15,67.21,95195.0,57.4491,57.509,57.4491,57.5005,95195.0
2019-02-04 15:50:00,67.2,67.3,67.19,67.27,186043.0,57.4919,57.5775,57.4834,57.5518,186043.0
2019-02-04 15:55:00,67.28,67.73,67.27,67.69,480165.0,57.5604,57.9454,57.5518,57.9111,480165.0
2019-02-05 09:30:00,66.11,66.73,65.56,65.74,208383.0,56.5594,57.0898,56.0888,56.2428,208383.0
2019-02-05 09:35:00,65.76,65.91,65.52,65.8,104517.0,56.26,56.3883,56.0546,56.2942,104517.0
2019-02-05 09:40:00,65.81,66.08,65.8,65.97,169203.0,56.3027,56.5337,56.2942,56.4396,169203.0
2019-02-05 09:45:00,65.96,66.03,65.41,65.53,188587.0,56.4311,56.4909,55.9605,56.0632,188587.0
2019-02-05 09:50:00,65.54,65.59,65.31,65.41,72840.0,56.0717,56.1145,55.875,55.9605,72840.0
2019-02-05 09:55:00,65.38,65.71,65.35,65.67,120458.0,55.9348,56.2172,55.9092,56.183,120458.0
2019-02-05 10:00:00,65.63,65.83,65.6,65.72,95430.0,56.1487,56.3198,56.1231,56.2257,95430.0
2019-02-05 10:05:00,65.71,65.77,65.61,65.62,64958.0,56.2172,56.2685,56.1316,56.1402,64958.0
2019-02-05 10:10:00,65.62,65.7,65.51,65.56,61772.0,56.1402,56.2086,56.0461,56.0888,61772.0
2019-02-05 10:15:00,65.56,65.57,65.36,65.37,61049.0,56.0888,56.0974,55.9177,55.9263,61049.0
2019-02-05 10:20:00,65.36,65.41,65.2,65.2,63056.0,55.9177,55.9605,55.7809,55.7809,63056.0
2019-02-05 10:25:00,65.2,65.46,65.19,65.46,60399.0,55.7809,56.0033,55.7723,56.0033,60399.0
2019-02-05 10:30:00,65.45,65.8,65.4,65.78,89377.0,55.9947,56.2942,55.952,56.2771,89377.0
2019-02-05 10:35:00,65.78,65.89,65.72,65.88,63657.0,56.2771,56.3712,56.2257,56.3626,63657.0
2019-02-05 10:40:00,65.88,66.03,65.77,66.0,79318.0,56.3626,56.4909,56.2685,56.4653,79318.0
2019-02-05 10:45:00,66.01,66.04,65.87,65.91,76583.0,56.4738,56.4995,56.3541,56.3883,76583.0
2019-02-05 10:50:00,65.9,65.96,65.85,65.93,41731.0,56.3797,56.4311,56.3369,56.4054,41731.0
2019-02-05 10:55:00,65.92,66.18,65.9,66.15,54907.0,56.3968,56.6193,56.3797,56.5936,54907.0
2019-02-05 11:00:00,66.16,66.34,66.1,66.3,62047.0,56.6022,56.7562,56.5508,56.7219,62047.0
2019-02-05 11:05:00,66.3,66.35,66.21,66.27,77085.0,56.7219,56.7647,56.6449,56.6963,77085.0
2019-02-05 11:10:00,66.26,66.28,65.99,66.0,32492.0,56.6877,56.7048,56.4567,56.4653,32492.0
2019-02-05 11:15:00,65.99,66.15,65.95,66.1,45592.0,56.4567,56.5936,56.4225,56.5508,45592.0
2019-02-05 11:20:00,66.1,66.21,66.02,66.02,38793.0,56.5508,56.6449,56.4824,56.4824,38793.0
2019-02-05 11:25:00,66.01,66.03,65.92,65.95,37317.0,56.4738,56.4909,56.3968,56.4225,37317.0
2019-02-05 11:30:00,65.94,66.22,65.94,66.21,47142.0,56.4139,56.6535,56.4139,56.6449,47142.0
2019-02-05 11:35:00,66.21,66.4,66.19,66.36,55873.0,56.6449,56.8075,56.6278,56.7733,55873.0
2019-02-05 11:40:00,66.36,66.36,66.19,66.19,42201.0,56.7733,56.7733,56.6278,56.6278,42201.0
2019-02-05 11:45:00,66.19,66.19,66.04,66.17,69207.0,56.6278,56.6278,56.4995,56.6107,69207.0
2019-02-05 11:50:00,66.17,66.24,66.11,66.16,34620.0,56.6107,56.6706,56.5594,56.6022,34620.0
2019-02-05 11:55:00,66.17,66.31,66.17,66.26,28891.0,56.6107,56.7305,56.6107,56.6877,28891.0
2019-02-05 12:00:00,66.25,66.25,66.15,66.17,25602.0,56.6792,56.6792,56.5936,56.6107,25602.0
2019-02-05 12:05:00,66.18,66.18,66.13,66.13,60680.0,56.6193,56.6193,56.5765,56.5765,60680.0
2019-02-05 12:10:00,66.13,66.17,66.05,66.16,63948.0,56.5765,56.6107,56.5081,56.6022,63948.0
2019-02-05 12:15:00,66.15,66.15,66.0,66.01,32208.0,56.5936,56.5936,56.4653,56.4738,32208.0
2019-02-05 12:20:00,66.02,66.07,65.99,66.06,38332.0,56.4824,56.5252,56.4567,56.5166,38332.0
2019-02-05 12:25:00,66.06,66.08,65.99,66.06,23916.0,56.5166,56.5337,56.4567,56.5166,23916.0
2019-02-05 12:30:00,66.05,66.09,65.98,66.02,40950.0,56.5081,56.5423,56.4482,56.4824,40950.0
2019-02-05 12:35:00,66.02,66.07,65.99,66.07,40423.0,56.4824,56.5252,56.4567,56.5252,40423.0
2019-02-05 12:40:00,66.06,66.06,65.98,65.99,17840.0,56.5166,56.5166,56.4482,56.4567,17840.0
2019-02-05 12:45:00,65.97,66.01,65.94,65.96,24778.0,56.4396,56.4738,56.4139,56.4311,24778.0
2019-02-05 12:50:00,65.97,65.99,65.88,65.91,28265.0,56.4396,56.4567,56.3626,56.3883,28265.0
2019-02-05 12:55:00,65.91,65.94,65.83,65.84,25828.0,56.3883,56.4139,56.3198,56.3284,25828.0
2019-02-05 13:00:00,65.85,65.92,65.83,65.89,28099.0,56.3369,56.3968,56.3198,56.3712,28099.0
2019-02-05 13:05:00,65.9,65.95,65.87,65.89,40913.0,56.3797,56.4225,56.3541,56.3712,40913.0
2019-02-05 13:10:00,65.89,65.94,65.88,65.91,23190.0,56.3712,56.4139,56.3626,56.3883,23190.0
2019-02-05 13:15:00,65.9,65.94,65.84,65.94,58380.0,56.3797,56.4139,56.3284,56.4139,58380.0
2019-02-05 13:20:00,65.95,66.07,65.95,66.05,33826.0,56.4225,56.5252,56.4225,56.5081,33826.0
2019-02-05 13:25:00,66.06,66.07,65.98,66.04,25719.0,56.5166,56.5252,56.4482,56.4995,25719.0
2019-02-05 13:30:00,66.04,66.04,65.96,66.03,32484.0,56.4995,56.4995,56.4311,56.4909,32484.0
2019-02-05 13:35:00,66.04,66.09,66.01,66.03,40776.0,56.4995,56.5423,56.4738,56.4909,40776.0
2019-02-05 13:40:00,66.03,66.09,66.03,66.03,26809.0,56.4909,56.5423,56.4909,56.4909,26809.0
2019-02-05 13:45:00,66.03,66.06,66.01,66.05,22629.0,56.4909,56.5166,56.4738,56.5081,22629.0
2019-02-05 13:50:00,66.05,66.16,66.02,66.16,36835.0,56.5081,56.6022,56.4824,56.6022,36835.0
2019-02-05 13:55:00,66.16,66.37,66.16,66.31,83953.0,56.6022,56.7818,56.6022,56.7305,83953.0
2019-02-05 14:00:00,66.31,66.33,66.25,66.28,45049.0,56.7305,56.7476,56.6792,56.7048,45049.0
2019-02-05 14:05:00,66.28,66.46,66.22,66.42,50457.0,56.7048,56.8588,56.6535,56.8246,50457.0
2019-02-05 14:10:00,66.4,66.41,66.28,66.37,28509.0,56.8075,56.816,56.7048,56.7818,28509.0
2019-02-05 14:15:00,66.37,66.48,66.32,66.35,66057.0,56.7818,56.8759,56.7391,56.7647,66057.0
2019-02-05 14:20:00,66.34,66.53,66.33,66.39,71962.0,56.7562,56.9187,56.7476,56.7989,71962.0
2019-02-05 14:25:00,66.39,66.39,66.15,66.19,47087.0,56.7989,56.7989,56.5936,56.6278,47087.0
2019-02-05 14:30:00,66.18,66.38,66.17,66.38,63410.0,56.6193,56.7904,56.6107,56.7904,63410.0
2019-02-05 14:35:00,66.39,66.48,66.36,66.45,48315.0,56.7989,56.8759,56.7733,56.8503,48315.0
2019-02-05 14:40:00,66.45,66.65,66.41,66.62,74620.0,56.8503,57.0214,56.816,56.9957,74620.0
2019-02-05 14:45:00,66.62,66.75,66.62,66.67,95730.0,56.9957,57.1069,56.9957,57.0385,95730.0
2019-02-05 14:50:00,66.66,66.77,66.62,66.74,82796.0,57.0299,57.124,56.9957,57.0984,82796.0
2019-02-05 14:55:00,66.74,67.28,66.65,67.25,133773.0,57.0984,57.5604,57.0214,57.5347,133773.0
2019-02-05 15:00:00,67.25,67.25,66.84,66.86,94630.0,57.5347,57.5347,57.1839,57.201,94630.0
2019-02-05 15:05:00,66.85,66.85,66.71,66.81,99851.0,57.1925,57.1925,57.0727,57.1583,99851.0
2019-02-05 15:10:00,66.81,66.81,66.71,66.77,78555.0,57.1583,57.1583,57.0727,57.124,78555.0
2019-02-05 15:15:00,66.76,66.9,66.75,66.9,76467.0,57.1155,57.2353,57.1069,57.2353,76467.0
2019-02-05 15:20:00,66.9,66.97,66.88,66.9,90498.0,57.2353,57.2951,57.2181,57.2353,90498.0
2019-02-05 15:25:00,66.9,66.95,66.89,66.92,83135.0,57.2353,57.278,57.2267,57.2524,83135.0
2019-02-05 15:30:00,66.93,66.96,66.88,66.91,112137.0,57.2609,57.2866,57.2181,57.2438,112137.0
2019-02-05 15:35:00,66.91,66.92,66.87,66.9,105604.0,57.2438,57.2524,57.2096,57.2353,105604.0
2019-02-05 15:40:00,66.91,67.03,66.89,67.0,136710.0,57.2438,57.3465,57.2267,57.3208,136710.0
2019-02-05 15:45:00,67.0,67.05,66.9,66.93,302824.0,57.3208,57.3636,57.2353,57.2609,302824.0
2019-02-05 15:50:00,66.94,66.94,66.78,66.78,272268.0,57.2695,57.2695,57.1326,57.1326,272268.0
2019-02-05 15:55:00,66.79,66.93,66.78,66.9,413733.0,57.1412,57.2609,57.1326,57.2353,413733.0
2019-02-06 09:30:00,67.07,67.23,66.84,67.06,62541.0,57.3807,57.5176,57.1839,57.3721,62541.0
2019-02-06 09:35:00,67.05,67.11,66.81,66.88,22586.0,57.3636,57.4149,57.1583,57.2181,22586.0
2019-02-06 09:40:00,66.87,66.88,66.62,66.66,59254.0,57.2096,57.2181,56.9957,57.0299,59254.0
2019-02-06 09:45:00,66.63,66.81,66.62,66.7,73675.0,57.0043,57.1583,56.9957,57.0642,73675.0
2019-02-06 09:50:00,66.69,66.72,66.6,66.65,86183.0,57.0556,57.0813,56.9786,57.0214,86183.0
2019-02-06 09:55:00,66.65,66.68,66.54,66.58,44575.0,57.0214,57.047,56.9273,56.9615,44575.0
2019-02-06 10:00:00,66.55,66.64,66.5,66.62,53488.0,56.9358,57.0128,56.893,56.9957,53488.0
2019-02-06 10:05:00,66.62,66.69,66.55,66.55,43261.0,56.9957,57.0556,56.9358,56.9358,43261.0
2019-02-06 10:10:00,66.54,66.54,66.28,66.34,33135.0,56.9273,56.9273,56.7048,56.7562,33135.0
2019-02-06 10:15:00,66.35,66.42,66.25,66.41,49653.0,56.7647,56.8246,56.6792,56.816,49653.0
2019-02-06 10:20:00,66.4,66.43,66.28,66.42,27708.0,56.8075,56.8332,56.7048,56.8246,27708.0
2019-02-06 10:25:00,66.42,66.45,66.36,66.4,22725.0,56.8246,56.8503,56.7733,56.8075,22725.0
2019-02-06 10:30:00,66.41,66.45,66.37,66.42,54464.0,56.816,56.8503,56.7818,56.8246,54464.0
2019-02-06 10:35:00,66.42,66.51,66.39,66.49,46841.0,56.8246,56.9016,56.7989,56.8845,46841.0
2019-02-06 10:40:00,66.5,66.52,66.42,66.5,39610.0,56.893,56.9102,56.8246,56.893,39610.0
2019-02-06 10:45:00,66.5,66.56,66.48,66.54,24621.0,56.893,56.9444,56.8759,56.9273,24621.0
2019-02-06 10:50:00,66.54,66.59,66.51,66.52,44677.0,56.9273,56.97,56.9016,56.9102,44677.0
2019-02-06 10:55:00,66.53,66.55,66.4,66.48,23018.0,56.9187,56.9358,56.8075,56.8759,23018.0
2019-02-06 11:00:00,66.48,66.62,66.46,66.62,112972.0,56.8759,56.9957,56.8588,56.9957,112972.0
2019-02-06 11:05:00,66.62,66.65,66.52,66.54,65608.0,56.9957,57.0214,56.9102,56.9273,65608.0
2019-02-06 11:10:00,66.54,66.57,66.47,66.55,26606.0,56.9273,56.9529,56.8674,56.9358,26606.0
2019-02-06 11:15:00,66.54,66.56,66.49,66.52,37932.0,56.9273,56.9444,56.8845,56.9102,37932.0
2019-02-06 11:20:00,66.52,66.55,66.42,66.44,48524.0,56.9102,56.9358,56.8246,56.8417,48524.0
2019-02-06 11:25:00,66.42,66.47,66.36,66.47,23673.0,56.8246,56.8674,56.7733,56.8674,23673.0
2019-02-06 11:30:00,66.48,66.49,66.43,66.47,40389.0,56.8759,56.8845,56.8332,56.8674,40389.0
2019-02-06 11:35:00,66.46,66.56,66.41,66.55,22310.0,56.8588,56.9444,56.816,56.9358,22310.0
2019-02-06 11:40:00,66.55,66.59,66.53,66.56,27165.0,56.9358,56.97,56.9187,56.9444,27165.0
2019-02-06 11:45:00,66.56,66.6,66.53,66.55,38686.0,56.9444,56.9786,56.9187,56.9358,38686.0
2019-02-06 11:50:00,66.55,66.61,66.53,66.58,43042.0,56.9358,56.9872,56.9187,56.9615,43042.0
2019-02-06 11:55:00,66.58,66.67,66.54,66.66,28292.0,56.9615,57.0385,56.9273,57.0299,28292.0
2019-02-06 12:00:00,66.65,66.7,66.62,66.62,16426.0,57.0214,57.0642,56.9957,56.9957,16426.0
2019-02-06 12:05:00,66.63,66.63,66.54,66.55,40873.0,57.0043,57.0043,56.9273,56.9358,40873.0
2019-02-06 12:10:00,66.54,66.59,66.54,66.55,15874.0,56.9273,56.97,56.9273,56.9358,15874.0
2019-02-06 12:15:00,66.56,66.56,66.45,66.5,21693.0,56.9444,56.9444,56.8503,56.893,21693.0
2019-02-06 12:20:00,66.49,66.56,66.48,66.56,23836.0,56.8845,56.9444,56.8759,56.9444,23836.0
2019-02-06 12:25:00,66.57,66.62,66.54,66.6,41434.0,56.9529,56.9957,56.9273,56.9786,41434.0
2019-02-06 12:30:00,66.59,66.65,66.59,66.64,62817.0,56.97,57.0214,56.97,57.0128,62817.0
2019-02-06 12:35:00,66.63,66.64,66.53,66.53,19752.0,57.0043,57.0128,56.9187,56.9187,19752.0
2019-02-06 12:40:00,66.54,66.55,66.5,66.53,41546.0,56.9273,56.9358,56.893,56.9187,41546.0
2019-02-06 12:45:00,66.54,66.58,66.52,66.58,32509.0,56.9273,56.9615,56.9102,56.9615,32509.0
2019-02-06 12:50:00,66.58,66.59,66.53,66.53,11061.0,56.9615,56.97,56.9187,56.9187,11061.0
2019-02-06 12:55:00,66.53,66.57,66.51,66.52,18543.0,56.9187,56.9529,56.9016,56.9102,18543.0
2019-02-06 13:00:00,66.53,66.59,66.52,66.55,20482.0,56.9187,56.97,56.9102,56.9358,20482.0
2019-02-06 13:05:00,66.56,66.57,66.51,66.56,18113.0,56.9444,56.9529,56.9016,56.9444,18113.0
2019-02-06 13:10:00,66.56,66.63,66.56,66.59,28429.0,56.9444,57.0043,56.9444,56.97,28429.0
2019-02-06 13:15:00,66.6,66.61,66.56,66.58,11429.0,56.9786,56.9872,56.9444,56.9615,11429.0
2019-02-06 13:20:00,66.59,66.62,66.58,66.62,17212.0,56.97,56.9957,56.9615,56.9957,17212.0
2019-02-06 13:25:00,66.62,66.63,66.6,66.62,17793.0,56.9957,57.0043,56.9786,56.9957,17793.0
2019-02-06 13:30:00,66.62,66.64,66.61,66.64,15261.0,56.9957,57.0128,56.9872,57.0128,15261.0
2019-02-06 13:35:00,66.65,66.71,66.64,66.7,22556.0,57.0214,57.0727,57.0128,57.0642,22556.0
2019-02-06 13:40:00,66.68,66.7,66.62,66.63,20731.0,57.047,57.0642,56.9957,57.0043,20731.0
2019-02-06 13:45:00,66.63,66.68,66.63,66.66,23313.0,57.0043,57.047,57.0043,57.0299,23313.0
2019-02-06 13:50:00,66.65,66.67,66.63,66.66,18939.0,57.0214,57.0385,57.0043,57.0299,18939.0
2019-02-06 13:55:00,66.66,66.68,66.59,66.61,21204.0,57.0299,57.047,56.97,56.9872,21204.0
2019-02-06 14:00:00,66.61,66.62,66.54,66.58,18345.0,56.9872,56.9957,56.9273,56.9615,18345.0
2019-02-06 14:05:00,66.59,66.61,66.56,66.58,18350.0,56.97,56.9872,56.9444,56.9615,18350.0
2019-02-06 14:10:00,66.58,66.58,66.54,66.58,15655.0,56.9615,56.9615,56.9273,56.9615,15655.0
2019-02-06 14:15:00,66.57,66.61,66.54,66.6,27108.0,56.9529,56.9872,56.9273,56.9786,27108.0
2019-02-06 14:20:00,66.61,66.7,66.6,66.7,45622.0,56.9872,57.0642,56.9786,57.0642,45622.0
2019-02-06 14:25:00,66.69,66.74,66.68,66.7,47720.0,57.0556,57.0984,57.047,57.0642,47720.0
2019-02-06 14:30:00,66.7,66.71,66.63,66.67,33612.0,57.0642,57.0727,57.0043,57.0385,33612.0
2019-02-06 14:35:00,66.67,66.71,66.66,66.7,44918.0,57.0385,57.0727,57.0299,57.0642,44918.0
2019-02-06 14:40:00,66.71,66.72,66.69,66.7,26531.0,57.0727,57.0813,57.0556,57.0642,26531.0
2019-02-06 14:45:00,66.7,66.77,66.69,66.76,51697.0,57.0642,57.124,57.0556,57.1155,51697.0
2019-02-06 14:50:00,66.76,66.81,66.74,66.8,88029.0,57.1155,57.1583,57.0984,57.1497,88029.0
2019-02-06 14:55:00,66.79,66.81,66.78,66.78,38326.0,57.1412,57.1583,57.1326,57.1326,38326.0
2019-02-06 15:00:00,66.78,66.8,66.78,66.78,50701.0,57.1326,57.1497,57.1326,57.1326,50701.0
2019-02-06 15:05:00,66.79,66.88,66.78,66.88,39107.0,57.1412,57.2181,57.1326,57.2181,39107.0
2019-02-06 15:10:00,66.88,66.92,66.87,66.92,73092.0,57.2181,57.2524,57.2096,57.2524,73092.0
2019-02-06 15:15:00,66.91,66.95,66.91,66.95,54782.0,57.2438,57.278,57.2438,57.278,54782.0
2019-02-06 15:20:00,66.95,66.98,66.94,66.98,57364.0,57.278,57.3037,57.2695,57.3037,57364.0
2019-02-06 15:25:00,66.97,67.02,66.96,67.0,75711.0,57.2951,57.3379,57.2866,57.3208,75711.0
2019-02-06 15:30:00,67.0,67.01,66.96,66.98,105854.0,57.3208,57.3294,57.2866,57.3037,105854.0
2019-02-06 15:35:00,66.98,67.03,66.93,67.03,69958.0,57.3037,57.3465,57.2609,57.3465,69958.0
2019-02-06 15:40:00,67.02,67.03,66.89,66.91,111734.0,57.3379,57.3465,57.2267,57.2438,111734.0
2019-02-06 15:45:00,66.9,66.94,66.87,66.92,107796.0,57.2353,57.2695,57.2096,57.2524,107796.0
2019-02-06 15:50:00,66.93,66.99,66.92,66.98,144926.0,57.2609,57.3123,57.2524,57.3037,144926.0
2019-02-06 15:55:00,66.98,67.06,66.96,67.01,422270.0,57.3037,57.3721,57.2866,57.3294,422270.0
2019-02-07 09:30:00,66.5,66.82,66.5,66.58,79474.0,56.893,57.1668,56.893,56.9615,79474.0
2019-02-07 09:35:00,66.61,66.64,66.45,66.6,24924.0,56.9872,57.0128,56.8503,56.9786,24924.0
2019-02-07 09:40:00,66.53,66.61,66.4,66.4,29984.0,56.9187,56.9872,56.8075,56.8075,29984.0
2019-02-07 09:45:00,66.37,66.53,66.37,66.5,39242.0,56.7818,56.9187,56.7818,56.893,39242.0
2019-02-07 09:50:00,66.48,66.53,66.36,66.4,21584.0,56.8759,56.9187,56.7733,56.8075,21584.0
2019-02-07 09:55:00,66.41,66.41,66.23,66.24,32466.0,56.816,56.816,56.6621,56.6706,32466.0
2019-02-07 10:00:00,66.24,66.31,66.15,66.19,69377.0,56.6706,56.7305,56.5936,56.6278,69377.0
2019-02-07 10:05:00,66.2,66.32,66.19,66.31,44090.0,56.6364,56.7391,56.6278,56.7305,44090.0
2019-02-07 10:10:00,66.31,66.46,66.3,66.44,26443.0,56.7305,56.8588,56.7219,56.8417,26443.0
2019-02-07 10:15:00,66.42,66.5,66.39,66.49,49190.0,56.8246,56.893,56.7989,56.8845,49190.0
2019-02-07 10:20:00,66.48,66.6,66.41,66.59,41583.0,56.8759,56.9786,56.816,56.97,41583.0
2019-02-07 10:25:00,66.58,66.61,66.53,66.61,19507.0,56.9615,56.9872,56.9187,56.9872,19507.0
2019-02-07 10:30:00,66.59,66.68,66.57,66.66,31536.0,56.97,57.047,56.9529,57.0299,31536.0
2019-02-07 10:35:00,66.66,66.76,66.6,66.67,88691.0,57.0299,57.1155,56.9786,57.0385,88691.0
2019-02-07 10:40:00,66.66,66.67,66.51,66.51,73577.0,57.0299,57.0385,56.9016,56.9016,73577.0
2019-02-07 10:45:00,66.5,66.62,66.49,66.56,52077.0,56.893,56.9957,56.8845,56.9444,52077.0
2019-02-07 10:50:00,66.56,66.61,66.42,66.47,124114.0,56.9444,56.9872,56.8246,56.8674,124114.0
2019-02-07 10:55:00,66.46,66.55,66.32,66.32,51520.0,56.8588,56.9358,56.7391,56.7391,51520.0
2019-02-07 11:00:00,66.34,66.43,66.28,66.4,55152.0,56.7562,56.8332,56.7048,56.8075,55152.0
2019-02-07 11:05:00,66.39,66.45,66.32,66.34,15881.0,56.7989,56.8503,56.7391,56.7562,15881.0
2019-02-07 11:10:00,66.33,66.47,66.32,66.4,46909.0,56.7476,56.8674,56.7391,56.8075,46909.0
2019-02-07 11:15:00,66.41,66.49,66.38,66.43,21911.0,56.816,56.8845,56.7904,56.8332,21911.0
2019-02-07 11:20:00,66.43,66.47,66.38,66.4,66363.0,56.8332,56.8674,56.7904,56.8075,66363.0
2019-02-07 11:25:00,66.41,66.43,66.24,66.27,54355.0,56.816,56.8332,56.6706,56.6963,54355.0
2019-02-07 11:30:00,66.27,66.27,65.98,66.03,36451.0,56.6963,56.6963,56.4482,56.4909,36451.0
2019-02-07 11:35:00,66.03,66.14,65.99,66.14,16344.0,56.4909,56.5851,56.4567,56.5851,16344.0
2019-02-07 11:40:00,66.13,66.28,66.12,66.22,63360.0,56.5765,56.7048,56.5679,56.6535,63360.0
2019-02-07 11:45:00,66.19,66.19,66.08,66.08,12065.0,56.6278,56.6278,56.5337,56.5337,12065.0
2019-02-07 11:50:00,66.08,66.17,65.98,66.04,20320.0,56.5337,56.6107,56.4482,56.4995,20320.0
2019-02-07 11:55:00,66.05,66.19,66.05,66.06,25607.0,56.5081,56.6278,56.5081,56.5166,25607.0
2019-02-07 12:00:00,66.06,66.1,65.98,66.03,31235.0,56.5166,56.5508,56.4482,56.4909,31235.0
2019-02-07 12:05:00,66.02,66.18,66.01,66.17,14673.0,56.4824,56.6193,56.4738,56.6107,14673.0
2019-02-07 12:10:00,66.17,66.26,66.17,66.22,13607.0,56.6107,56.6877,56.6107,56.6535,13607.0
2019-02-07 12:15:00,66.21,66.25,66.16,66.22,17884.0,56.6449,56.6792,56.6022,56.6535,17884.0
2019-02-07 12:20:00,66.23,66.26,66.21,66.26,12805.0,56.6621,56.6877,56.6449,56.6877,12805.0
2019-02-07 12:25:00,66.25,66.28,66.19,66.25,46054.0,56.6792,56.7048,56.6278,56.6792,46054.0
2019-02-07 12:30:00,66.25,66.32,66.24,66.32,38459.0,56.6792,56.7391,56.6706,56.7391,38459.0
2019-02-07 12:35:00,66.33,66.37,66.25,66.35,33961.0,56.7476,56.7818,56.6792,56.7647,33961.0
2019-02-07 12:40:00,66.36,66.38,66.24,66.24,35966.0,56.7733,56.7904,56.6706,56.6706,35966.0
2019-02-07 12:45:00,66.24,66.29,66.13,66.19,87003.0,56.6706,56.7134,56.5765,56.6278,87003.0
2019-02-07 12:50:00,66.18,66.18,66.08,66.1,24148.0,56.6193,56.6193,56.5337,56.5508,24148.0
2019-02-07 12:55:00,66.08,66.21,66.08,66.19,26245.0,56.5337,56.6449,56.5337,56.6278,26245.0
2019-02-07 13:00:00,66.18,66.32,66.17,66.32,13647.0,56.6193,56.7391,56.6107,56.7391,13647.0
2019-02-07 13:05:00,66.32,66.43,66.32,66.41,12244.0,56.7391,56.8332,56.7391,56.816,12244.0
2019-02-07 13:10:00,66.43,66.44,66.35,66.37,15216.0,56.8332,56.8417,56.7647,56.7818,15216.0
2019-02-07 13:15:00,66.38,66.4,66.29,66.33,24914.0,56.7904,56.8075,56.7134,56.7476,24914.0
2019-02-07 13:20:00,66.35,66.44,66.32,66.38,60591.0,56.7647,56.8417,56.7391,56.7904,60591.0
2019-02-07 13:25:00,66.37,66.43,66.28,66.32,12165.0,56.7818,56.8332,56.7048,56.7391,12165.0
2019-02-07 13:30:00,66.32,66.44,66.29,66.42,19584.0,56.7391,56.8417,56.7134,56.8246,19584.0
2019-02-07 13:35:00,66.44,66.48,66.4,66.44,15393.0,56.8417,56.8759,56.8075,56.8417,15393.0
2019-02-07 13:40:00,66.45,66.46,66.35,66.36,24507.0,56.8503,56.8588,56.7647,56.7733,24507.0
2019-02-07 13:45:00,66.35,66.44,66.33,66.38,63705.0,56.7647,56.8417,56.7476,56.7904,63705.0
2019-02-07 13:50:00,66.38,66.41,66.32,66.38,29223.0,56.7904,56.816,56.7391,56.7904,29223.0
2019-02-07 13:55:00,66.39,66.44,66.35,66.36,38257.0,56.7989,56.8417,56.7647,56.7733,38257.0
2019-02-07 14:00:00,66.35,66.35,66.25,66.32,40494.0,56.7647,56.7647,56.6792,56.7391,40494.0
2019-02-07 14:05:00,66.31,66.33,66.29,66.31,13830.0,56.7305,56.7476,56.7134,56.7305,13830.0
2019-02-07 14:10:00,66.33,66.33,66.25,66.3,32734.0,56.7476,56.7476,56.6792,56.7219,32734.0
2019-02-07 14:15:00,66.3,66.34,66.14,66.15,78440.0,56.7219,56.7562,56.5851,56.5936,78440.0
2019-02-07 14:20:00,66.15,66.21,66.14,66.21,26398.0,56.5936,56.6449,56.5851,56.6449,26398.0
2019-02-07 14:25:00,66.21,66.33,66.18,66.33,18478.0,56.6449,56.7476,56.6193,56.7476,18478.0
2019-02-07 14:30:00,66.33,66.35,66.27,66.28,23997.0,56.7476,56.7647,56.6963,56.7048,23997.0
2019-02-07 14:35:00,66.28,66.33,66.25,66.28,25725.0,56.7048,56.7476,56.6792,56.7048,25725.0
2019-02-07 14:40:00,66.28,66.29,66.17,66.17,18491.0,56.7048,56.7134,56.6107,56.6107,18491.0
2019-02-07 14:45:00,66.15,66.21,66.06,66.07,29333.0,56.5936,56.6449,56.5166,56.5252,29333.0
2019-02-07 14:50:00,66.07,66.13,66.03,66.13,20479.0,56.5252,56.5765,56.4909,56.5765,20479.0
2019-02-07 14:55:00,66.12,66.17,66.08,66.1,21690.0,56.5679,56.6107,56.5337,56.5508,21690.0
2019-02-07 15:00:00,66.1,66.18,66.05,66.05,32836.0,56.5508,56.6193,56.5081,56.5081,32836.0
2019-02-07 15:05:00,66.06,66.09,66.02,66.06,30522.0,56.5166,56.5423,56.4824,56.5166,30522.0
2019-02-07 15:10:00,66.05,66.05,66.01,66.02,27435.0,56.5081,56.5081,56.4738,56.4824,27435.0
2019-02-07 15:15:00,66.03,66.08,66.03,66.06,39685.0,56.4909,56.5337,56.4909,56.5166,39685.0
2019-02-07 15:20:00,66.07,66.09,66.01,66.06,21415.0,56.5252,56.5423,56.4738,56.5166,21415.0
2019-02-07 15:25:00,66.06,66.07,66.01,66.03,29964.0,56.5166,56.5252,56.4738,56.4909,29964.0
2019-02-07 15:30:00,66.04,66.07,65.92,65.93,41491.0,56.4995,56.5252,56.3968,56.4054,41491.0
2019-02-07 15:35:00,65.93,66.02,65.9,66.01,43146.0,56.4054,56.4824,56.3797,56.4738,43146.0
2019-02-07 15:40:00,66.0,66.2,65.99,66.15,60140.0,56.4653,56.6364,56.4567,56.5936,60140.0
2019-02-07 15:45:00,66.15,66.21,66.15,66.21,69399.0,56.5936,56.6449,56.5936,56.6449,69399.0
2019-02-07 15:50:00,66.22,66.36,66.22,66.35,86486.0,56.6535,56.7733,56.6535,56.7647,86486.0
2019-02-07 15:55:00,66.34,66.37,66.3,66.35,250452.0,56.7562,56.7818,56.7219,56.7647,250452.0
2019-02-08 09:30:00,66.02,66.34,66.0,66.28,40921.0,56.4824,56.7562,56.4653,56.7048,40921.0
2019-02-08 09:35:00,66.28,66.4,66.25,66.31,9453.0,56.7048,56.8075,56.6792,56.7305,9453.0
2019-02-08 09:40:00,66.38,66.38,66.12,66.16,16368.0,56.7904,56.7904,56.5679,56.6022,16368.0
2019-02-08 09:45:00,66.14,66.26,66.06,66.23,43219.0,56.5851,56.6877,56.5166,56.6621,43219.0
2019-02-08 09:50:00,66.2,66.26,66.12,66.18,14129.0,56.6364,56.6877,56.5679,56.6193,14129.0
2019-02-08 09:55:00,66.19,66.23,66.05,66.12,44692.0,56.6278,56.6621,56.5081,56.5679,44692.0
2019-02-08 10:00:00,66.12,66.22,66.08,66.1,20335.0,56.5679,56.6535,56.5337,56.5508,20335.0
2019-02-08 10:05:00,66.1,66.2,66.1,66.12,16359.0,56.5508,56.6364,56.5508,56.5679,16359.0
2019-02-08 10:10:00,66.11,66.13,65.98,66.0,18319.0,56.5594,56.5765,56.4482,56.4653,18319.0
2019-02-08 10:15:00,66.01,66.03,65.83,65.85,12783.0,56.4738,56.4909,56.3198,56.3369,12783.0
2019-02-08 10:20:00,65.82,65.88,65.76,65.88,14313.0,56.3113,56.3626,56.26,56.3626,14313.0
2019-02-08 10:25:00,65.86,66.09,65.86,66.07,15179.0,56.3455,56.5423,56.3455,56.5252,15179.0
2019-02-08 10:30:00,66.06,66.09,65.99,66.03,13031.0,56.5166,56.5423,56.4567,56.4909,13031.0
2019-02-08 10:35:00,66.02,66.06,65.97,66.02,13111.0,56.4824,56.5166,56.4396,56.4824,13111.0
2019-02-08 10:40:00,66.03,66.11,66.02,66.03,22144.0,56.4909,56.5594,56.4824,56.4909,22144.0
2019-02-08 10:45:00,66.04,66.09,66.01,66.03,18659.0,56.4995,56.5423,56.4738,56.4909,18659.0
2019-02-08 10:50:00,66.03,66.06,65.92,65.94,12675.0,56.4909,56.5166,56.3968,56.4139,12675.0
2019-02-08 10:55:00,65.95,66.0,65.93,65.98,23864.0,56.4225,56.4653,56.4054,56.4482,23864.0
2019-02-08 11:00:00,65.97,65.98,65.77,65.78,21469.0,56.4396,56.4482,56.2685,56.2771,21469.0
2019-02-08 11:05:00,65.78,65.84,65.74,65.84,16503.0,56.2771,56.3284,56.2428,56.3284,16503.0
2019-02-08 11:10:00,65.86,65.9,65.78,65.88,28755.0,56.3455,56.3797,56.2771,56.3626,28755.0
2019-02-08 11:15:00,65.88,65.92,65.79,65.8,21872.0,56.3626,56.3968,56.2856,56.2942,21872.0
2019-02-08 11:20:00,65.81,65.93,65.78,65.92,26977.0,56.3027,56.4054,56.2771,56.3968,26977.0
2019-02-08 11:25:00,65.91,65.94,65.81,65.84,44797.0,56.3883,56.4139,56.3027,56.3284,44797.0
2019-02-08 11:30:00,65.83,65.9,65.77,65.83,108771.0,56.3198,56.3797,56.2685,56.3198,108771.0
2019-02-08 11:35:00,65.83,65.9,65.79,65.88,52602.0,56.3198,56.3797,56.2856,56.3626,52602.0
2019-02-08 11:40:00,65.88,65.98,65.87,65.95,17877.0,56.3626,56.4482,56.3541,56.4225,17877.0
2019-02-08 11:45:00,65.95,65.99,65.8,65.89,13737.0,56.4225,56.4567,56.2942,56.3712,13737.0
2019-02-08 11:50:00,65.91,65.99,65.85,65.99,15165.0,56.3883,56.4567,56.3369,56.4567,15165.0
2019-02-08 11:55:00,65.99,66.09,65.98,66.06,13433.0,56.4567,56.5423,56.4482,56.5166,13433.0
2019-02-08 12:00:00,66.06,66.13,66.02,66.05,9844.0,56.5166,56.5765,56.4824,56.5081,9844.0
2019-02-08 12:05:00,66.05,66.06,65.95,65.97,25007.0,56.5081,56.5166,56.4225,56.4396,25007.0
2019-02-08 12:10:00,65.97,66.0,65.92,65.95,14518.0,56.4396,56.4653,56.3968,56.4225,14518.0
2019-02-08 12:15:00,65.95,65.97,65.93,65.94,15686.0,56.4225,56.4396,56.4054,56.4139,15686.0
2019-02-08 12:20:00,65.95,66.01,65.94,65.97,25359.0,56.4225,56.4738,56.4139,56.4396,25359.0
2019-02-08 12:25:00,65.97,66.01,65.93,65.96,17400.0,56.4396,56.4738,56.4054,56.4311,17400.0
2019-02-08 12:30:00,65.95,65.99,65.92,65.92,22718.0,56.4225,56.4567,56.3968,56.3968,22718.0
2019-02-08 12:35:00,65.92,65.98,65.92,65.95,29422.0,56.3968,56.4482,56.3968,56.4225,29422.0
2019-02-08 12:40:00,65.95,66.0,65.94,66.0,23942.0,56.4225,56.4653,56.4139,56.4653,23942.0
2019-02-08 12:45:00,66.0,66.09,66.0,66.06,17176.0,56.4653,56.5423,56.4653,56.5166,17176.0
2019-02-08 12:50:00,66.06,66.07,66.03,66.05,13201.0,56.5166,56.5252,56.4909,56.5081,13201.0
2019-02-08 12:55:00,66.05,66.08,66.0,66.02,11122.0,56.5081,56.5337,56.4653,56.4824,11122.0
2019-02-08 13:00:00,66.03,66.07,66.02,66.05,12006.0,56.4909,56.5252,56.4824,56.5081,12006.0
2019-02-08 13:05:00,66.04,66.08,66.03,66.06,9864.0,56.4995,56.5337,56.4909,56.5166,9864.0
2019-02-08 13:10:00,66.07,66.2,66.07,66.18,19678.0,56.5252,56.6364,56.5252,56.6193,19678.0
2019-02-08 13:15:00,66.18,66.2,66.14,66.15,13081.0,56.6193,56.6364,56.5851,56.5936,13081.0
2019-02-08 13:20:00,66.15,66.22,66.14,66.19,26605.0,56.5936,56.6535,56.5851,56.6278,26605.0
2019-02-08 13:25:00,66.18,66.21,66.16,66.18,15837.0,56.6193,56.6449,56.6022,56.6193,15837.0
2019-02-08 13:30:00,66.17,66.23,66.17,66.22,18354.0,56.6107,56.6621,56.6107,56.6535,18354.0
2019-02-08 13:35:00,66.23,66.24,66.19,66.23,14783.0,56.6621,56.6706,56.6278,56.6621,14783.0
2019-02-08 13:40:00,66.24,66.28,66.23,66.28,15107.0,56.6706,56.7048,56.6621,56.7048,15107.0
2019-02-08 13:45:00,66.28,66.3,66.24,66.27,14655.0,56.7048,56.7219,56.6706,56.6963,14655.0
2019-02-08 13:50:00,66.28,66.3,66.23,66.25,19381.0,56.7048,56.7219,56.6621,56.6792,19381.0
2019-02-08 13:55:00,66.26,66.3,66.21,66.3,16948.0,56.6877,56.7219,56.6449,56.7219,16948.0
2019-02-08 14:00:00,66.3,66.32,66.23,66.25,28478.0,56.7219,56.7391,56.6621,56.6792,28478.0
2019-02-08 14:05:00,66.25,66.34,66.24,66.34,32126.0,56.6792,56.7562,56.6706,56.7562,32126.0
2019-02-08 14:10:00,66.34,66.41,66.32,66.4,36810.0,56.7562,56.816,56.7391,56.8075,36810.0
2019-02-08 14:15:00,66.41,66.47,66.39,66.43,28124.0,56.816,56.8674,56.7989,56.8332,28124.0
2019-02-08 14:20:00,66.44,66.45,66.39,66.44,14353.0,56.8417,56.8503,56.7989,56.8417,14353.0
2019-02-08 14:25:00,66.43,66.46,66.39,66.46,25982.0,56.8332,56.8588,56.7989,56.8588,25982.0
2019-02-08 14:30:00,66.44,66.46,66.43,66.45,17183.0,56.8417,56.8588,56.8332,56.8503,17183.0
2019-02-08 14:35:00,66.43,66.44,66.36,66.4,28917.0,56.8332,56.8417,56.7733,56.8075,28917.0
2019-02-08 14:40:00,66.4,66.46,66.37,66.44,15540.0,56.8075,56.8588,56.7818,56.8417,15540.0
2019-02-08 14:45:00,66.45,66.5,66.43,66.47,17075.0,56.8503,56.893,56.8332,56.8674,17075.0
2019-02-08 14:50:00,66.48,66.49,66.41,66.43,19944.0,56.8759,56.8845,56.816,56.8332,19944.0
2019-02-08 14:55:00,66.44,66.47,66.39,66.39,20182.0,56.8417,56.8674,56.7989,56.7989,20182.0
2019-02-08 15:00:00,66.38,66.42,66.35,66.36,18328.0,56.7904,56.8246,56.7647,56.7733,18328.0
2019-02-08 15:05:00,66.35,66.42,66.35,66.4,24798.0,56.7647,56.8246,56.7647,56.8075,24798.0
2019-02-08 15:10:00,66.4,66.51,66.39,66.51,25356.0,56.8075,56.9016,56.7989,56.9016,25356.0
2019-02-08 15:15:00,66.5,66.54,66.48,66.53,28967.0,56.893,56.9273,56.8759,56.9187,28967.0
2019-02-08 15:20:00,66.53,66.6,66.5,66.53,26138.0,56.9187,56.9786,56.893,56.9187,26138.0
2019-02-08 15:25:00,66.53,66.58,66.5,66.57,29521.0,56.9187,56.9615,56.893,56.9529,29521.0
2019-02-08 15:30:00,66.56,66.59,66.51,66.58,37235.0,56.9444,56.97,56.9016,56.9615,37235.0
2019-02-08 15:35:00,66.58,66.58,66.5,66.55,39538.0,56.9615,56.9615,56.893,56.9358,39538.0
2019-02-08 15:40:00,66.54,66.55,66.43,66.47,42193.0,56.9273,56.9358,56.8332,56.8674,42193.0
2019-02-08 15:45:00,66.47,66.58,66.46,66.55,68629.0,56.8674,56.9615,56.8588,56.9358,68629.0
2019-02-08 15:50:00,66.55,66.58,66.52,66.58,69740.0,56.9358,56.9615,56.9102,56.9615,69740.0
2019-02-08 15:55:00,66.57,66.81,66.56,66.75,388194.0,56.9529,57.1583,56.9444,57.1069,388194.0
2019-02-11 09:30:00,66.87,66.99,66.83,66.88,54544.0,57.2096,57.3123,57.1754,57.2181,54544.0
2019-02-11 09:35:00,66.95,67.1,66.92,66.96,15545.0,57.278,57.4064,57.2524,57.2866,15545.0
2019-02-11 09:40:00,66.94,67.01,66.84,66.86,37201.0,57.2695,57.3294,57.1839,57.201,37201.0
2019-02-11 09:45:00,66.85,66.91,66.74,66.75,73893.0,57.1925,57.2438,57.0984,57.1069,73893.0
2019-02-11 09:50:00,66.74,66.74,66.55,66.58,39814.0,57.0984,57.0984,56.9358,56.9615,39814.0
2019-02-11 09:55:00,66.6,66.68,66.52,66.63,36887.0,56.9786,57.047,56.9102,57.0043,36887.0
2019-02-11 10:00:00,66.66,66.78,66.64,66.73,44968.0,57.0299,57.1326,57.0128,57.0898,44968.0
2019-02-11 10:05:00,66.73,66.84,66.73,66.8,51977.0,57.0898,57.1839,57.0898,57.1497,51977.0
2019-02-11 10:10:00,66.78,66.79,66.67,66.67,19286.0,57.1326,57.1412,57.0385,57.0385,19286.0
2019-02-11 10:15:00,66.67,66.81,66.67,66.8,45438.0,57.0385,57.1583,57.0385,57.1497,45438.0
2019-02-11 10:20:00,66.78,66.78,66.59,66.61,21956.0,57.1326,57.1326,56.97,56.9872,21956.0
2019-02-11 10:25:00,66.61,66.66,66.56,66.57,20693.0,56.9872,57.0299,56.9444,56.9529,20693.0
2019-02-11 10:30:00,66.58,66.62,66.49,66.58,19377.0,56.9615,56.9957,56.8845,56.9615,19377.0
2019-02-11 10:35:00,66.58,66.62,66.56,66.58,20121.0,56.9615,56.9957,56.9444,56.9615,20121.0
2019-02-11 10:40:00,66.59,66.69,66.59,66.68,24768.0,56.97,57.0556,56.97,57.047,24768.0
2019-02-11 10:45:00,66.7,66.83,66.68,66.78,23216.0,57.0642,57.1754,57.047,57.1326,23216.0
2019-02-11 10:50:00,66.77,66.79,66.71,66.74,19932.0,57.124,57.1412,57.0727,57.0984,19932.0
2019-02-11 10:55:00,66.75,66.75,66.7,66.71,14517.0,57.1069,57.1069,57.0642,57.0727,14517.0
2019-02-11 11:00:00,66.72,66.77,66.67,66.73,17496.0,57.0813,57.124,57.0385,57.0898,17496.0
2019-02-11 11:05:00,66.74,66.81,66.61,66.63,22088.0,57.0984,57.1583,56.9872,57.0043,22088.0
2019-02-11 11:10:00,66.61,66.72,66.61,66.64,16850.0,56.9872,57.0813,56.9872,57.0128,16850.0
2019-02-11 11:15:00,66.65,66.78,66.65,66.72,14832.0,57.0214,57.1326,57.0214,57.0813,14832.0
2019-02-11 11:20:00,66.72,66.8,66.71,66.78,19293.0,57.0813,57.1497,57.0727,57.1326,19293.0
2019-02-11 11:25:00,66.79,66.81,66.73,66.73,20867.0,57.1412,57.1583,57.0898,57.0898,20867.0
2019-02-11 11:30:00,66.73,66.75,66.7,66.74,37203.0,57.0898,57.1069,57.0642,57.0984,37203.0
2019-02-11 11:35:00,66.74,66.76,66.7,66.7,37417.0,57.0984,57.1155,57.0642,57.0642,37417.0
2019-02-11 11:40:00,66.7,66.77,66.67,66.77,22793.0,57.0642,57.124,57.0385,57.124,22793.0
2019-02-11 11:45:00,66.78,66.81,66.74,66.8,15745.0,57.1326,57.1583,57.0984,57.1497,15745.0
2019-02-11 11:50:00,66.8,66.81,66.7,66.73,33234.0,57.1497,57.1583,57.0642,57.0898,33234.0
2019-02-11 11:55:00,66.73,66.77,66.7,66.75,14361.0,57.0898,57.124,57.0642,57.1069,14361.0
2019-02-11 12:00:00,66.75,66.87,66.75,66.86,19802.0,57.1069,57.2096,57.1069,57.201,19802.0
2019-02-11 12:05:00,66.86,66.9,66.84,66.84,13596.0,57.201,57.2353,57.1839,57.1839,13596.0
2019-02-11 12:10:00,66.84,66.86,66.83,66.85,15508.0,57.1839,57.201,57.1754,57.1925,15508.0
2019-02-11 12:15:00,66.84,66.89,66.84,66.85,20776.0,57.1839,57.2267,57.1839,57.1925,20776.0
2019-02-11 12:20:00,66.85,66.9,66.83,66.84,13592.0,57.1925,57.2353,57.1754,57.1839,13592.0
2019-02-11 12:25:00,66.84,66.88,66.84,66.85,20860.0,57.1839,57.2181,57.1839,57.1925,20860.0
2019-02-11 12:30:00,66.86,66.9,66.8,66.86,22953.0,57.201,57.2353,57.1497,57.201,22953.0
2019-02-11 12:35:00,66.85,66.86,66.81,66.81,23969.0,57.1925,57.201,57.1583,57.1583,23969.0
2019-02-11 12:40:00,66.81,66.85,66.79,66.81,17539.0,57.1583,57.1925,57.1412,57.1583,17539.0
2019-02-11 12:45:00,66.8,66.85,66.78,66.78,21952.0,57.1497,57.1925,57.1326,57.1326,21952.0
2019-02-11 12:50:00,66.78,66.8,66.75,66.78,15511.0,57.1326,57.1497,57.1069,57.1326,15511.0
2019-02-11 12:55:00,66.78,66.85,66.74,66.76,26452.0,57.1326,57.1925,57.0984,57.1155,26452.0
2019-02-11 13:00:00,66.77,66.79,66.74,66.74,15625.0,57.124,57.1412,57.0984,57.0984,15625.0
2019-02-11 13:05:00,66.74,66.77,66.73,66.75,11059.0,57.0984,57.124,57.0898,57.1069,11059.0
2019-02-11 13:10:00,66.74,66.74,66.67,66.67,11612.0,57.0984,57.0984,57.0385,57.0385,11612.0
2019-02-11 13:15:00,66.67,66.67,66.61,66.65,11841.0,57.0385,57.0385,56.9872,57.0214,11841.0
2019-02-11 13:20:00,66.65,66.68,66.64,66.67,12301.0,57.0214,57.047,57.0128,57.0385,12301.0
2019-02-11 13:25:00,66.67,66.68,66.64,66.68,15295.0,57.0385,57.047,57.0128,57.047,15295.0
2019-02-11 13:30:00,66.68,66.71,66.65,66.65,11987.0,57.047,57.0727,57.0214,57.0214,11987.0
2019-02-11 13:35:00,66.64,66.69,66.63,66.68,14803.0,57.0128,57.0556,57.0043,57.047,14803.0
2019-02-11 13:40:00,66.67,66.69,66.63,66.64,11034.0,57.0385,57.0556,57.0043,57.0128,11034.0
2019-02-11 13:45:00,66.64,66.72,66.62,66.7,15190.0,57.0128,57.0813,56.9957,57.0642,15190.0
2019-02-11 13:50:00,66.7,66.73,66.69,66.71,14482.0,57.0642,57.0898,57.0556,57.0727,14482.0
2019-02-11 13:55:00,66.71,66.74,66.68,66.74,12155.0,57.0727,57.0984,57.047,57.0984,12155.0
2019-02-11 14:00:00,66.75,66.75,66.68,66.73,12997.0,57.1069,57.1069,57.047,57.0898,12997.0
2019-02-11 14:05:00,66.73,66.74,66.69,66.72,14271.0,57.0898,57.0984,57.0556,57.0813,14271.0
2019-02-11 14:10:00,66.73,66.77,66.72,66.73,18970.0,57.0898,57.124,57.0813,57.0898,18970.0
2019-02-11 14:15:00,66.73,66.74,66.67,66.69,15941.0,57.0898,57.0984,57.0385,57.0556,15941.0
2019-02-11 14:20:00,66.68,66.71,66.64,66.68,18298.0,57.047,57.0727,57.0128,57.047,18298.0
2019-02-11 14:25:00,66.67,66.68,66.65,66.66,11539.0,57.0385,57.047,57.0214,57.0299,11539.0
2019-02-11 14:30:00,66.66,66.68,66.65,66.66,14960.0,57.0299,57.047,57.0214,57.0299,14960.0
2019-02-11 14:35:00,66.67,66.67,66.63,66.64,10126.0,57.0385,57.0385,57.0043,57.0128,10126.0
2019-02-11 14:40:00,66.65,66.72,66.65,66.71,22704.0,57.0214,57.0813,57.0214,57.0727,22704.0
2019-02-11 14:45:00,66.72,66.75,66.64,66.65,46294.0,57.0813,57.1069,57.0128,57.0214,46294.0
2019-02-11 14:50:00,66.64,66.7,66.64,66.67,15392.0,57.0128,57.0642,57.0128,57.0385,15392.0
2019-02-11 14:55:00,66.67,66.72,66.67,66.72,13582.0,57.0385,57.0813,57.0385,57.0813,13582.0
2019-02-11 15:00:00,66.73,66.76,66.72,66.73,26457.0,57.0898,57.1155,57.0813,57.0898,26457.0
2019-02-11 15:05:00,66.73,66.77,66.71,66.76,29114.0,57.0898,57.124,57.0727,57.1155,29114.0
2019-02-11 15:10:00,66.77,66.78,66.7,66.72,19642.0,57.124,57.1326,57.0642,57.0813,19642.0
2019-02-11 15:15:00,66.72,66.77,66.72,66.73,21581.0,57.0813,57.124,57.0813,57.0898,21581.0
2019-02-11 15:20:00,66.73,66.79,66.71,66.78,17390.0,57.0898,57.1412,57.0727,57.1326,17390.0
2019-02-11 15:25:00,66.79,66.82,66.76,66.79,20221.0,57.1412,57.1668,57.1155,57.1412,20221.0
2019-02-11 15:30:00,66.8,66.81,66.73,66.78,35861.0,57.1497,57.1583,57.0898,57.1326,35861.0
2019-02-11 15:35:00,66.77,66.82,66.77,66.81,64328.0,57.124,57.1668,57.124,57.1583,64328.0
2019-02-11 15:40:00,66.81,66.83,66.79,66.8,50479.0,57.1583,57.1754,57.1412,57.1497,50479.0
2019-02-11 15:45:00,66.8,66.87,66.79,66.85,74917.0,57.1497,57.2096,57.1412,57.1925,74917.0
2019-02-11 15:50:00,66.86,66.92,66.84,66.91,88540.0,57.201,57.2524,57.1839,57.2438,88540.0
2019-02-11 15:55:00,66.92,66.98,66.89,66.91,166033.0,57.2524,57.3037,57.2267,57.2438,166033.0
2019-02-12 09:30:00,67.55,67.61,67.23,67.23,76070.0,57.7914,57.8427,57.5176,57.5176,76070.0
2019-02-12 09:35:00,67.25,67.47,67.22,67.47,47592.0,57.5347,57.7229,57.509,57.7229,47592.0
2019-02-12 09:40:00,67.5,67.54,67.36,67.37,41064.0,57.7486,57.7828,57.6288,57.6374,41064.0
2019-02-12 09:45:00,67.38,67.4,67.32,67.32,26984.0,57.6459,57.663,57.5946,57.5946,26984.0
2019-02-12 09:50:00,67.33,67.42,67.25,67.4,30352.0,57.6031,57.6801,57.5347,57.663,30352.0
2019-02-12 09:55:00,67.41,67.41,67.33,67.39,19146.0,57.6716,57.6716,57.6031,57.6545,19146.0
2019-02-12 10:00:00,67.39,67.5,67.39,67.48,27056.0,57.6545,57.7486,57.6545,57.7315,27056.0
2019-02-12 10:05:00,67.46,67.51,67.38,67.4,14534.0,57.7144,57.7571,57.6459,57.663,14534.0
2019-02-12 10:10:00,67.4,67.47,67.33,67.33,21724.0,57.663,57.7229,57.6031,57.6031,21724.0
2019-02-12 10:15:00,67.33,67.41,67.32,67.41,55968.0,57.6031,57.6716,57.5946,57.6716,55968.0
2019-02-12 10:20:00,67.41,67.5,67.36,67.49,13158.0,57.6716,57.7486,57.6288,57.74,13158.0
2019-02-12 10:25:00,67.48,67.54,67.41,67.45,28543.0,57.7315,57.7828,57.6716,57.7058,28543.0
2019-02-12 10:30:00,67.46,67.57,67.43,67.56,36437.0,57.7144,57.8085,57.6887,57.7999,36437.0
2019-02-12 10:35:00,67.54,67.57,67.51,67.52,23216.0,57.7828,57.8085,57.7571,57.7657,23216.0
2019-02-12 10:40:00,67.51,67.56,67.49,67.51,19263.0,57.7571,57.7999,57.74,57.7571,19263.0
2019-02-12 10:45:00,67.51,67.6,67.48,67.59,13672.0,57.7571,57.8341,57.7315,57.8256,13672.0
2019-02-12 10:50:00,67.59,67.64,67.58,67.64,16115.0,57.8256,57.8684,57.817,57.8684,16115.0
2019-02-12 10:55:00,67.64,67.75,67.64,67.71,14572.0,57.8684,57.9625,57.8684,57.9282,14572.0
2019-02-12 11:00:00,67.7,67.77,67.69,67.69,14952.0,57.9197,57.9796,57.9111,57.9111,14952.0
2019-02-12 11:05:00,67.72,67.77,67.71,67.75,13969.0,57.9368,57.9796,57.9282,57.9625,13969.0
2019-02-12 11:10:00,67.74,67.79,67.73,67.79,15216.0,57.9539,57.9967,57.9454,57.9967,15216.0
2019-02-12 11:15:00,67.78,67.79,67.75,67.75,10158.0,57.9881,57.9967,57.9625,57.9625,10158.0
2019-02-12 11:20:00,67.75,67.83,67.75,67.83,13935.0,57.9625,58.0309,57.9625,58.0309,13935.0
2019-02-12 11:25:00,67.83,67.89,67.82,67.87,21315.0,58.0309,58.0822,58.0224,58.0651,21315.0
2019-02-12 11:30:00,67.87,67.87,67.8,67.84,27631.0,58.0651,58.0651,58.0052,58.0395,27631.0
2019-02-12 11:35:00,67.86,67.92,67.85,67.91,16482.0,58.0566,58.1079,58.048,58.0994,16482.0
2019-02-12 11:40:00,67.91,67.94,67.89,67.92,18991.0,58.0994,58.125,58.0822,58.1079,18991.0
2019-02-12 11:45:00,67.91,67.92,67.84,67.9,15739.0,58.0994,58.1079,58.0395,58.0908,15739.0
2019-02-12 11:50:00,67.9,67.98,67.89,67.95,13487.0,58.0908,58.1592,58.0822,58.1336,13487.0
2019-02-12 11:55:00,67.95,67.97,67.92,67.97,15672.0,58.1336,58.1507,58.1079,58.1507,15672.0
2019-02-12 12:00:00,67.97,68.02,67.96,67.97,45011.0,58.1507,58.1935,58.1421,58.1507,45011.0
2019-02-12 12:05:00,67.97,67.97,67.89,67.94,48633.0,58.1507,58.1507,58.0822,58.125,48633.0
2019-02-12 12:10:00,67.95,67.98,67.92,67.93,20608.0,58.1336,58.1592,58.1079,58.1165,20608.0
2019-02-12 12:15:00,67.92,67.95,67.84,67.85,14834.0,58.1079,58.1336,58.0395,58.048,14834.0
2019-02-12 12:20:00,67.85,67.95,67.85,67.95,17833.0,58.048,58.1336,58.048,58.1336,17833.0
2019-02-12 12:25:00,67.94,67.95,67.93,67.94,11100.0,58.125,58.1336,58.1165,58.125,11100.0
2019-02-12 12:30:00,67.95,67.98,67.91,67.93,16644.0,58.1336,58.1592,58.0994,58.1165,16644.0
2019-02-12 12:35:00,67.92,67.97,67.92,67.97,10340.0,58.1079,58.1507,58.1079,58.1507,10340.0
2019-02-12 12:40:00,67.96,67.98,67.91,67.91,12447.0,58.1421,58.1592,58.0994,58.0994,12447.0
2019-02-12 12:45:00,67.91,67.94,67.9,67.9,22686.0,58.0994,58.125,58.0908,58.0908,22686.0
2019-02-12 12:50:00,67.91,67.96,67.91,67.93,24807.0,58.0994,58.1421,58.0994,58.1165,24807.0
2019-02-12 12:55:00,67.94,68.04,67.94,68.02,26943.0,58.125,58.2106,58.125,58.1935,26943.0
2019-02-12 13:00:00,68.02,68.04,68.0,68.03,13458.0,58.1935,58.2106,58.1763,58.202,13458.0
2019-02-12 13:05:00,68.03,68.06,68.0,68.05,21003.0,58.202,58.2277,58.1763,58.2191,21003.0
2019-02-12 13:10:00,68.06,68.07,68.02,68.05,13985.0,58.2277,58.2362,58.1935,58.2191,13985.0
2019-02-12 13:15:00,68.05,68.1,68.04,68.09,23368.0,58.2191,58.2619,58.2106,58.2533,23368.0
2019-02-12 13:20:00,68.09,68.18,68.09,68.12,79134.0,58.2533,58.3303,58.2533,58.279,79134.0
2019-02-12 13:25:00,68.13,68.19,68.13,68.17,17469.0,58.2876,58.3389,58.2876,58.3218,17469.0
2019-02-12 13:30:00,68.17,68.21,68.15,68.21,22943.0,58.3218,58.356,58.3047,58.356,22943.0
2019-02-12 13:35:00,68.22,68.24,68.2,68.22,20252.0,58.3646,58.3817,58.3475,58.3646,20252.0
2019-02-12 13:40:00,68.21,68.24,68.19,68.23,11973.0,58.356,58.3817,58.3389,58.3731,11973.0
2019-02-12 13:45:00,68.23,68.26,68.19,68.26,25916.0,58.3731,58.3988,58.3389,58.3988,25916.0
2019-02-12 13:50:00,68.27,68.31,68.26,68.28,20388.0,58.4073,58.4416,58.3988,58.4159,20388.0
2019-02-12 13:55:00,68.28,68.32,68.25,68.31,22258.0,58.4159,58.4501,58.3902,58.4416,22258.0
2019-02-12 14:00:00,68.31,68.32,68.25,68.29,22983.0,58.4416,58.4501,58.3902,58.4245,22983.0
2019-02-12 14:05:00,68.29,68.29,68.25,68.25,15928.0,58.4245,58.4245,58.3902,58.3902,15928.0
2019-02-12 14:10:00,68.25,68.28,68.23,68.26,22339.0,58.3902,58.4159,58.3731,58.3988,22339.0
2019-02-12 14:15:00,68.26,68.26,68.2,68.22,18227.0,58.3988,58.3988,58.3475,58.3646,18227.0
2019-02-12 14:20:00,68.23,68.27,68.21,68.27,27341.0,58.3731,58.4073,58.356,58.4073,27341.0
2019-02-12 14:25:00,68.28,68.28,68.18,68.19,21420.0,58.4159,58.4159,58.3303,58.3389,21420.0
2019-02-12 14:30:00,68.2,68.22,68.18,68.19,22909.0,58.3475,58.3646,58.3303,58.3389,22909.0
2019-02-12 14:35:00,68.19,68.19,68.16,68.17,15472.0,58.3389,58.3389,58.3132,58.3218,15472.0
2019-02-12 14:40:00,68.17,68.18,68.15,68.18,12048.0,58.3218,58.3303,58.3047,58.3303,12048.0
2019-02-12 14:45:00,68.18,68.23,68.17,68.23,15569.0,58.3303,58.3731,58.3218,58.3731,15569.0
2019-02-12 14:50:00,68.22,68.23,68.17,68.21,23564.0,58.3646,58.3731,58.3218,58.356,23564.0
2019-02-12 14:55:00,68.2,68.23,68.19,68.2,22538.0,58.3475,58.3731,58.3389,58.3475,22538.0
2019-02-12 15:00:00,68.21,68.23,68.2,68.22,25432.0,58.356,58.3731,58.3475,58.3646,25432.0
2019-02-12 15:05:00,68.21,68.29,68.21,68.28,27643.0,58.356,58.4245,58.356,58.4159,27643.0
2019-02-12 15:10:00,68.28,68.29,68.25,68.28,24566.0,58.4159,58.4245,58.3902,58.4159,24566.0
2019-02-12 15:15:00,68.28,68.28,68.18,68.18,24845.0,58.4159,58.4159,58.3303,58.3303,24845.0
2019-02-12 15:20:00,68.19,68.25,68.18,68.19,44462.0,58.3389,58.3902,58.3303,58.3389,44462.0
2019-02-12 15:25:00,68.19,68.22,68.16,68.17,35591.0,58.3389,58.3646,58.3132,58.3218,35591.0
2019-02-12 15:30:00,68.17,68.21,68.15,68.16,39753.0,58.3218,58.356,58.3047,58.3132,39753.0
2019-02-12 15:35:00,68.17,68.17,68.07,68.1,35910.0,58.3218,58.3218,58.2362,58.2619,35910.0
2019-02-12 15:40:00,68.11,68.11,68.05,68.07,44199.0,58.2705,58.2705,58.2191,58.2362,44199.0
2019-02-12 15:45:00,68.06,68.08,68.01,68.05,45049.0,58.2277,58.2448,58.1849,58.2191,45049.0
2019-02-12 15:50:00,68.04,68.12,68.03,68.12,75143.0,58.2106,58.279,58.202,58.279,75143.0
2019-02-12 15:55:00,68.12,68.15,68.06,68.07,166018.0,58.279,58.3047,58.2277,58.2362,166018.0
2019-02-13 09:30:00,68.44,68.58,68.25,68.27,50917.0,58.5528,58.6726,58.3902,58.4073,50917.0
2019-02-13 09:35:00,68.31,68.34,68.16,68.34,13016.0,58.4416,58.4672,58.3132,58.4672,13016.0
2019-02-13 09:40:00,68.34,68.4,68.27,68.4,60056.0,58.4672,58.5186,58.4073,58.5186,60056.0
2019-02-13 09:45:00,68.41,68.41,68.27,68.32,17360.0,58.5271,58.5271,58.4073,58.4501,17360.0
2019-02-13 09:50:00,68.32,68.32,68.18,68.19,16882.0,58.4501,58.4501,58.3303,58.3389,16882.0
2019-02-13 09:55:00,68.22,68.25,68.19,68.21,16075.0,58.3646,58.3902,58.3389,58.356,16075.0
2019-02-13 10:00:00,68.21,68.26,68.2,68.22,26718.0,58.356,58.3988,58.3475,58.3646,26718.0
2019-02-13 10:05:00,68.24,68.32,68.13,68.17,23811.0,58.3817,58.4501,58.2876,58.3218,23811.0
2019-02-13 10:10:00,68.18,68.31,68.18,68.23,25992.0,58.3303,58.4416,58.3303,58.3731,25992.0
2019-02-13 10:15:00,68.23,68.26,68.18,68.23,28168.0,58.3731,58.3988,58.3303,58.3731,28168.0
2019-02-13 10:20:00,68.22,68.31,68.21,68.27,21023.0,58.3646,58.4416,58.356,58.4073,21023.0
2019-02-13 10:25:00,68.28,68.35,68.25,68.25,22508.0,58.4159,58.4758,58.3902,58.3902,22508.0
2019-02-13 10:30:00,68.27,68.29,68.23,68.24,13730.0,58.4073,58.4245,58.3731,58.3817,13730.0
2019-02-13 10:35:00,68.23,68.33,68.21,68.23,26849.0,58.3731,58.4587,58.356,58.3731,26849.0
2019-02-13 10:40:00,68.22,68.33,68.2,68.27,30441.0,58.3646,58.4587,58.3475,58.4073,30441.0
2019-02-13 10:45:00,68.27,68.27,68.2,68.24,22279.0,58.4073,58.4073,58.3475,58.3817,22279.0
2019-02-13 10:50:00,68.25,68.29,68.14,68.17,52312.0,58.3902,58.4245,58.2961,58.3218,52312.0
2019-02-13 10:55:00,68.18,68.23,68.14,68.22,22953.0,58.3303,58.3731,58.2961,58.3646,22953.0
2019-02-13 11:00:00,68.22,68.3,68.2,68.27,17553.0,58.3646,58.433,58.3475,58.4073,17553.0
2019-02-13 11:05:00,68.28,68.28,68.21,68.25,80897.0,58.4159,58.4159,58.356,58.3902,80897.0
2019-02-13 11:10:00,68.23,68.27,68.17,68.25,30101.0,58.3731,58.4073,58.3218,58.3902,30101.0
2019-02-13 11:15:00,68.26,68.27,68.12,68.12,38113.0,58.3988,58.4073,58.279,58.279,38113.0
2019-02-13 11:20:00,68.12,68.18,68.1,68.16,15571.0,58.279,58.3303,58.2619,58.3132,15571.0
2019-02-13 11:25:00,68.16,68.19,68.13,68.15,31576.0,58.3132,58.3389,58.2876,58.3047,31576.0
2019-02-13 11:30:00,68.13,68.13,68.05,68.07,29003.0,58.2876,58.2876,58.2191,58.2362,29003.0
2019-02-13 11:35:00,68.07,68.12,68.04,68.06,20930.0,58.2362,58.279,58.2106,58.2277,20930.0
2019-02-13 11:40:00,68.06,68.11,68.04,68.08,30560.0,58.2277,58.2705,58.2106,58.2448,30560.0
2019-02-13 11:45:00,68.06,68.2,68.06,68.18,19089.0,58.2277,58.3475,58.2277,58.3303,19089.0
2019-02-13 11:50:00,68.18,68.22,68.15,68.2,43121.0,58.3303,58.3646,58.3047,58.3475,43121.0
2019-02-13 11:55:00,68.2,68.23,68.16,68.17,58323.0,58.3475,58.3731,58.3132,58.3218,58323.0
2019-02-13 12:00:00,68.16,68.18,68.13,68.13,13726.0,58.3132,58.3303,58.2876,58.2876,13726.0
2019-02-13 12:05:00,68.14,68.15,68.08,68.08,23347.0,58.2961,58.3047,58.2448,58.2448,23347.0
2019-02-13 12:10:00,68.08,68.13,68.08,68.1,8717.0,58.2448,58.2876,58.2448,58.2619,8717.0
2019-02-13 12:15:00,68.1,68.12,68.08,68.08,12472.0,58.2619,58.279,58.2448,58.2448,12472.0
2019-02-13 12:20:00,68.08,68.09,68.06,68.07,18086.0,58.2448,58.2533,58.2277,58.2362,18086.0
2019-02-13 12:25:00,68.06,68.11,68.04,68.11,32867.0,58.2277,58.2705,58.2106,58.2705,32867.0
2019-02-13 12:30:00,68.11,68.12,68.06,68.11,37788.0,58.2705,58.279,58.2277,58.2705,37788.0
2019-02-13 12:35:00,68.1,68.11,68.05,68.07,23256.0,58.2619,58.2705,58.2191,58.2362,23256.0
2019-02-13 12:40:00,68.07,68.11,68.05,68.08,37386.0,58.2362,58.2705,58.2191,58.2448,37386.0
2019-02-13 12:45:00,68.07,68.1,68.07,68.07,49011.0,58.2362,58.2619,58.2362,58.2362,49011.0
2019-02-13 12:50:00,68.07,68.08,68.02,68.06,55779.0,58.2362,58.2448,58.1935,58.2277,55779.0
2019-02-13 12:55:00,68.06,68.07,68.01,68.06,28925.0,58.2277,58.2362,58.1849,58.2277,28925.0
2019-02-13 13:00:00,68.07,68.14,68.04,68.09,67829.0,58.2362,58.2961,58.2106,58.2533,67829.0
2019-02-13 13:05:00,68.08,68.1,68.07,68.08,24487.0,58.2448,58.2619,58.2362,58.2448,24487.0
2019-02-13 13:10:00,68.09,68.12,68.08,68.12,8854.0,58.2533,58.279,58.2448,58.279,8854.0
2019-02-13 13:15:00,68.12,68.12,68.09,68.12,16308.0,58.279,58.279,58.2533,58.279,16308.0
2019-02-13 13:20:00,68.11,68.11,68.07,68.09,15965.0,58.2705,58.2705,58.2362,58.2533,15965.0
2019-02-13 13:25:00,68.09,68.11,68.06,68.09,51037.0,58.2533,58.2705,58.2277,58.2533,51037.0
2019-02-13 13:30:00,68.1,68.12,68.08,68.1,10429.0,58.2619,58.279,58.2448,58.2619,10429.0
2019-02-13 13:35:00,68.1,68.11,68.07,68.08,9863.0,58.2619,58.2705,58.2362,58.2448,9863.0
2019-02-13 13:40:00,68.08,68.1,68.06,68.1,11192.0,58.2448,58.2619,58.2277,58.2619,11192.0
2019-02-13 13:45:00,68.1,68.12,68.07,68.1,14903.0,58.2619,58.279,58.2362,58.2619,14903.0
2019-02-13 13:50:00,68.1,68.11,68.07,68.09,12519.0,58.2619,58.2705,58.2362,58.2533,12519.0
2019-02-13 13:55:00,68.09,68.13,68.07,68.1,10564.0,58.2533,58.2876,58.2362,58.2619,10564.0
2019-02-13 14:00:00,68.1,68.2,68.09,68.19,14675.0,58.2619,58.3475,58.2533,58.3389,14675.0
2019-02-13 14:05:00,68.19,68.2,68.14,68.16,12266.0,58.3389,58.3475,58.2961,58.3132,12266.0
2019-02-13 14:10:00,68.16,68.16,68.14,68.16,12729.0,58.3132,58.3132,58.2961,58.3132,12729.0
2019-02-13 14:15:00,68.15,68.16,68.12,68.15,13137.0,58.3047,58.3132,58.279,58.3047,13137.0
2019-02-13 14:20:00,68.14,68.16,68.11,68.14,15134.0,58.2961,58.3132,58.2705,58.2961,15134.0
2019-02-13 14:25:00,68.14,68.21,68.11,68.2,43630.0,58.2961,58.356,58.2705,58.3475,43630.0
2019-02-13 14:30:00,68.2,68.4,68.2,68.4,41820.0,58.3475,58.5186,58.3475,58.5186,41820.0
2019-02-13 14:35:00,68.4,68.42,68.33,68.38,36708.0,58.5186,58.5357,58.4587,58.5015,36708.0
2019-02-13 14:40:00,68.37,68.45,68.37,68.42,37379.0,58.4929,58.5613,58.4929,58.5357,37379.0
2019-02-13 14:45:00,68.42,68.44,68.38,68.44,36955.0,58.5357,58.5528,58.5015,58.5528,36955.0
2019-02-13 14:50:00,68.44,68.48,68.43,68.45,26467.0,58.5528,58.587,58.5442,58.5613,26467.0
2019-02-13 14:55:00,68.46,68.48,68.42,68.45,20228.0,58.5699,58.587,58.5357,58.5613,20228.0
2019-02-13 15:00:00,68.45,68.52,68.42,68.45,24136.0,58.5613,58.6212,58.5357,58.5613,24136.0
2019-02-13 15:05:00,68.45,68.47,68.37,68.37,30310.0,58.5613,58.5784,58.4929,58.4929,30310.0
2019-02-13 15:10:00,68.37,68.43,68.36,68.4,27128.0,58.4929,58.5442,58.4843,58.5186,27128.0
2019-02-13 15:15:00,68.39,68.43,68.39,68.42,29971.0,58.51,58.5442,58.51,58.5357,29971.0
2019-02-13 15:20:00,68.42,68.47,68.39,68.45,58481.0,58.5357,58.5784,58.51,58.5613,58481.0
2019-02-13 15:25:00,68.45,68.46,68.4,68.46,21761.0,58.5613,58.5699,58.5186,58.5699,21761.0
2019-02-13 15:30:00,68.45,68.49,68.44,68.47,51322.0,58.5613,58.5956,58.5528,58.5784,51322.0
2019-02-13 15:35:00,68.47,68.5,68.44,68.47,36852.0,58.5784,58.6041,58.5528,58.5784,36852.0
2019-02-13 15:40:00,68.47,68.51,68.44,68.48,52166.0,58.5784,58.6127,58.5528,58.587,52166.0
2019-02-13 15:45:00,68.49,68.49,68.34,68.43,92841.0,58.5956,58.5956,58.4672,58.5442,92841.0
2019-02-13 15:50:00,68.42,68.43,68.37,68.43,81722.0,58.5357,58.5442,58.4929,58.5442,81722.0
2019-02-13 15:55:00,68.43,68.49,68.39,68.4,186132.0,58.5442,58.5956,58.51,58.5186,186132.0
2019-02-14 09:30:00,67.56,67.62,66.95,67.16,208250.0,58.2259,58.2776,57.7002,57.8812,208250.0
2019-02-14 09:35:00,67.14,67.21,67.08,67.13,50330.0,57.864,57.9243,57.8123,57.8553,50330.0
2019-02-14 09:40:00,67.14,67.25,67.06,67.2,49969.0,57.864,57.9588,57.795,57.9157,49969.0
2019-02-14 09:45:00,67.17,67.24,66.98,67.18,122765.0,57.8898,57.9501,57.7261,57.8984,122765.0
2019-02-14 09:50:00,67.16,67.35,67.15,67.35,25345.0,57.8812,58.0449,57.8726,58.0449,25345.0
2019-02-14 09:55:00,67.35,67.49,67.32,67.38,26095.0,58.0449,58.1656,58.0191,58.0708,26095.0
2019-02-14 10:00:00,67.38,67.38,67.26,67.29,25387.0,58.0708,58.0708,57.9674,57.9932,25387.0
2019-02-14 10:05:00,67.3,67.36,67.29,67.33,37255.0,58.0019,58.0536,57.9932,58.0277,37255.0
2019-02-14 10:10:00,67.32,67.47,67.32,67.47,12781.0,58.0191,58.1484,58.0191,58.1484,12781.0
2019-02-14 10:15:00,67.45,67.46,67.4,67.44,8047.0,58.1311,58.1398,58.088,58.1225,8047.0
2019-02-14 10:20:00,67.46,67.52,67.44,67.48,21454.0,58.1398,58.1915,58.1225,58.157,21454.0
2019-02-14 10:25:00,67.48,67.53,67.41,67.53,14385.0,58.157,58.2001,58.0967,58.2001,14385.0
2019-02-14 10:30:00,67.53,67.53,67.45,67.47,16522.0,58.2001,58.2001,58.1311,58.1484,16522.0
2019-02-14 10:35:00,67.47,67.48,67.09,67.15,56355.0,58.1484,58.157,57.8209,57.8726,56355.0
2019-02-14 10:40:00,67.16,67.32,67.15,67.19,34432.0,57.8812,58.0191,57.8726,57.9071,34432.0
2019-02-14 10:45:00,67.18,67.32,67.18,67.27,29078.0,57.8984,58.0191,57.8984,57.976,29078.0
2019-02-14 10:50:00,67.28,67.3,67.23,67.26,20976.0,57.9846,58.0019,57.9415,57.9674,20976.0
2019-02-14 10:55:00,67.25,67.28,67.18,67.21,21076.0,57.9588,57.9846,57.8984,57.9243,21076.0
2019-02-14 11:00:00,67.21,67.23,67.06,67.07,31124.0,57.9243,57.9415,57.795,57.8036,31124.0
2019-02-14 11:05:00,67.08,67.17,67.07,67.14,29711.0,57.8123,57.8898,57.8036,57.864,29711.0
2019-02-14 11:10:00,67.15,67.15,67.01,67.02,62206.0,57.8726,57.8726,57.7519,57.7605,62206.0
2019-02-14 11:15:00,67.02,67.02,66.95,67.01,196717.0,57.7605,57.7605,57.7002,57.7519,196717.0
2019-02-14 11:20:00,67.0,67.01,66.88,66.88,68228.0,57.7433,57.7519,57.6399,57.6399,68228.0
2019-02-14 11:25:00,66.89,66.9,66.71,66.74,53652.0,57.6485,57.6571,57.4934,57.5192,53652.0
2019-02-14 11:30:00,66.73,66.76,66.65,66.66,44670.0,57.5106,57.5365,57.4417,57.4503,44670.0
2019-02-14 11:35:00,66.67,66.68,66.61,66.68,32048.0,57.4589,57.4675,57.4072,57.4675,32048.0
2019-02-14 11:40:00,66.67,66.76,66.65,66.72,22415.0,57.4589,57.5365,57.4417,57.502,22415.0
2019-02-14 11:45:00,66.72,66.78,66.7,66.78,43168.0,57.502,57.5537,57.4848,57.5537,43168.0
2019-02-14 11:50:00,66.78,66.83,66.78,66.82,30155.0,57.5537,57.5968,57.5537,57.5882,30155.0
2019-02-14 11:55:00,66.83,66.83,66.69,66.76,50462.0,57.5968,57.5968,57.4761,57.5365,50462.0
2019-02-14 12:00:00,66.76,66.89,66.76,66.88,27291.0,57.5365,57.6485,57.5365,57.6399,27291.0
2019-02-14 12:05:00,66.89,66.92,66.86,66.9,23979.0,57.6485,57.6744,57.6226,57.6571,23979.0
2019-02-14 12:10:00,66.91,66.91,66.83,66.89,22758.0,57.6657,57.6657,57.5968,57.6485,22758.0
2019-02-14 12:15:00,66.89,66.93,66.8,66.93,24867.0,57.6485,57.683,57.5709,57.683,24867.0
2019-02-14 12:20:00,66.94,67.04,66.94,67.01,20109.0,57.6916,57.7778,57.6916,57.7519,20109.0
2019-02-14 12:25:00,67.01,67.04,66.99,66.99,15010.0,57.7519,57.7778,57.7347,57.7347,15010.0
2019-02-14 12:30:00,66.99,67.01,66.95,66.96,15825.0,57.7347,57.7519,57.7002,57.7088,15825.0
2019-02-14 12:35:00,66.97,67.0,66.95,66.98,10962.0,57.7174,57.7433,57.7002,57.7261,10962.0
2019-02-14 12:40:00,66.96,66.97,66.93,66.95,14065.0,57.7088,57.7174,57.683,57.7002,14065.0
2019-02-14 12:45:00,66.95,66.95,66.88,66.89,13785.0,57.7002,57.7002,57.6399,57.6485,13785.0
2019-02-14 12:50:00,66.9,66.92,66.86,66.86,13222.0,57.6571,57.6744,57.6226,57.6226,13222.0
2019-02-14 12:55:00,66.87,66.91,66.86,66.87,15443.0,57.6313,57.6657,57.6226,57.6313,15443.0
2019-02-14 13:00:00,66.88,66.9,66.82,66.84,16709.0,57.6399,57.6571,57.5882,57.6054,16709.0
2019-02-14 13:05:00,66.85,66.86,66.8,66.83,17154.0,57.614,57.6226,57.5709,57.5968,17154.0
2019-02-14 13:10:00,66.83,66.84,66.79,66.81,72787.0,57.5968,57.6054,57.5623,57.5796,72787.0
2019-02-14 13:15:00,66.8,66.87,66.79,66.81,54773.0,57.5709,57.6313,57.5623,57.5796,54773.0
2019-02-14 13:20:00,66.81,66.84,66.79,66.8,33007.0,57.5796,57.6054,57.5623,57.5709,33007.0
2019-02-14 13:25:00,66.8,66.9,66.76,66.85,106457.0,57.5709,57.6571,57.5365,57.614,106457.0
2019-02-14 13:30:00,66.86,66.93,66.86,66.9,24469.0,57.6226,57.683,57.6226,57.6571,24469.0
2019-02-14 13:35:00,66.91,66.93,66.87,66.9,48164.0,57.6657,57.683,57.6313,57.6571,48164.0
2019-02-14 13:40:00,66.9,66.92,66.87,66.88,22573.0,57.6571,57.6744,57.6313,57.6399,22573.0
2019-02-14 13:45:00,66.88,66.88,66.82,66.86,16169.0,57.6399,57.6399,57.5882,57.6226,16169.0
2019-02-14 13:50:00,66.86,66.89,66.84,66.84,20870.0,57.6226,57.6485,57.6054,57.6054,20870.0
2019-02-14 13:55:00,66.84,66.9,66.83,66.89,18458.0,57.6054,57.6571,57.5968,57.6485,18458.0
2019-02-14 14:00:00,66.89,66.9,66.86,66.87,15395.0,57.6485,57.6571,57.6226,57.6313,15395.0
2019-02-14 14:05:00,66.86,66.91,66.84,66.91,24184.0,57.6226,57.6657,57.6054,57.6657,24184.0
2019-02-14 14:10:00,66.91,66.91,66.86,66.89,25204.0,57.6657,57.6657,57.6226,57.6485,25204.0
2019-02-14 14:15:00,66.89,66.91,66.88,66.9,22159.0,57.6485,57.6657,57.6399,57.6571,22159.0
2019-02-14 14:20:00,66.9,66.93,66.89,66.9,33052.0,57.6571,57.683,57.6485,57.6571,33052.0
2019-02-14 14:25:00,66.9,66.93,66.88,66.89,25187.0,57.6571,57.683,57.6399,57.6485,25187.0
2019-02-14 14:30:00,66.88,66.92,66.87,66.91,51336.0,57.6399,57.6744,57.6313,57.6657,51336.0
2019-02-14 14:35:00,66.91,66.92,66.88,66.9,26612.0,57.6657,57.6744,57.6399,57.6571,26612.0
2019-02-14 14:40:00,66.9,66.9,66.85,66.87,29719.0,57.6571,57.6571,57.614,57.6313,29719.0
2019-02-14 14:45:00,66.87,66.88,66.82,66.83,25386.0,57.6313,57.6399,57.5882,57.5968,25386.0
2019-02-14 14:50:00,66.83,66.83,66.73,66.74,39270.0,57.5968,57.5968,57.5106,57.5192,39270.0
2019-02-14 14:55:00,66.75,66.75,66.63,66.66,36426.0,57.5278,57.5278,57.4244,57.4503,36426.0
2019-02-14 15:00:00,66.67,66.7,66.64,66.64,29787.0,57.4589,57.4848,57.433,57.433,29787.0
2019-02-14 15:05:00,66.65,66.86,66.63,66.65,72236.0,57.4417,57.6226,57.4244,57.4417,72236.0
2019-02-14 15:10:00,66.65,66.68,66.59,66.6,42481.0,57.4417,57.4675,57.39,57.3986,42481.0
2019-02-14 15:15:00,66.6,66.65,66.59,66.59,31223.0,57.3986,57.4417,57.39,57.39,31223.0
2019-02-14 15:20:00,66.59,66.61,66.54,66.59,30290.0,57.39,57.4072,57.3469,57.39,30290.0
2019-02-14 15:25:00,66.6,66.64,66.57,66.6,32886.0,57.3986,57.433,57.3727,57.3986,32886.0
2019-02-14 15:30:00,66.61,66.74,66.61,66.73,42441.0,57.4072,57.5192,57.4072,57.5106,42441.0
2019-02-14 15:35:00,66.73,66.79,66.73,66.77,31490.0,57.5106,57.5623,57.5106,57.5451,31490.0
2019-02-14 15:40:00,66.76,66.76,66.62,66.63,107396.0,57.5365,57.5365,57.4158,57.4244,107396.0
2019-02-14 15:45:00,66.62,66.65,66.58,66.65,102067.0,57.4158,57.4417,57.3813,57.4417,102067.0
2019-02-14 15:50:00,66.64,66.65,66.51,66.51,353230.0,57.433,57.4417,57.321,57.321,353230.0
2019-02-14 15:55:00,66.51,66.53,66.46,66.47,236654.0,57.321,57.3382,57.2779,57.2865,236654.0
2019-02-15 09:30:00,67.13,67.27,66.88,66.94,234338.0,57.8553,57.976,57.6399,57.6916,234338.0
2019-02-15 09:35:00,66.98,67.07,66.95,67.02,77780.0,57.7261,57.8036,57.7002,57.7605,77780.0
2019-02-15 09:40:00,67.01,67.31,66.99,67.28,65453.0,57.7519,58.0105,57.7347,57.9846,65453.0
2019-02-15 09:45:00,67.32,67.42,67.22,67.4,41088.0,58.0191,58.1053,57.9329,58.088,41088.0
2019-02-15 09:50:00,67.41,67.48,67.36,67.44,62158.0,58.0967,58.157,58.0536,58.1225,62158.0
2019-02-15 09:55:00,67.46,67.53,67.45,67.48,34550.0,58.1398,58.2001,58.1311,58.157,34550.0
2019-02-15 10:00:00,67.48,67.51,67.4,67.43,33428.0,58.157,58.1828,58.088,58.1139,33428.0
2019-02-15 10:05:00,67.45,67.56,67.43,67.51,28068.0,58.1311,58.2259,58.1139,58.1828,28068.0
2019-02-15 10:10:00,67.52,67.6,67.48,67.6,25314.0,58.1915,58.2604,58.157,58.2604,25314.0
2019-02-15 10:15:00,67.6,67.72,67.57,67.72,53874.0,58.2604,58.3638,58.2346,58.3638,53874.0
2019-02-15 10:20:00,67.71,67.81,67.7,67.79,186728.0,58.3552,58.4414,58.3466,58.4242,186728.0
2019-02-15 10:25:00,67.79,67.85,67.69,67.8,34939.0,58.4242,58.4759,58.338,58.4328,34939.0
2019-02-15 10:30:00,67.8,67.91,67.79,67.89,23676.0,58.4328,58.5276,58.4242,58.5103,23676.0
2019-02-15 10:35:00,67.91,67.98,67.9,67.93,47290.0,58.5276,58.5879,58.519,58.5448,47290.0
2019-02-15 10:40:00,67.92,68.0,67.87,67.88,25577.0,58.5362,58.6051,58.4931,58.5017,25577.0
2019-02-15 10:45:00,67.89,67.94,67.78,67.79,22739.0,58.5103,58.5534,58.4155,58.4242,22739.0
2019-02-15 10:50:00,67.79,67.8,67.53,67.53,38217.0,58.4242,58.4328,58.2001,58.2001,38217.0
2019-02-15 10:55:00,67.51,67.53,67.47,67.48,90191.0,58.1828,58.2001,58.1484,58.157,90191.0
2019-02-15 11:00:00,67.48,67.76,67.48,67.75,114871.0,58.157,58.3983,58.157,58.3897,114871.0
2019-02-15 11:05:00,67.75,67.78,67.61,67.67,22561.0,58.3897,58.4155,58.269,58.3207,22561.0
2019-02-15 11:10:00,67.67,67.67,67.59,67.65,24169.0,58.3207,58.3207,58.2518,58.3035,24169.0
2019-02-15 11:15:00,67.66,67.73,67.65,67.73,33835.0,58.3121,58.3724,58.3035,58.3724,33835.0
2019-02-15 11:20:00,67.74,67.85,67.7,67.84,38126.0,58.3811,58.4759,58.3466,58.4673,38126.0
2019-02-15 11:25:00,67.84,67.92,67.84,67.9,25997.0,58.4673,58.5362,58.4673,58.519,25997.0
2019-02-15 11:30:00,67.89,67.92,67.87,67.91,18570.0,58.5103,58.5362,58.4931,58.5276,18570.0
2019-02-15 11:35:00,67.9,67.94,67.87,67.94,36515.0,58.519,58.5534,58.4931,58.5534,36515.0
2019-02-15 11:40:00,67.94,68.0,67.93,67.95,54365.0,58.5534,58.6051,58.5448,58.5621,54365.0
2019-02-15 11:45:00,67.95,68.0,67.92,68.0,20722.0,58.5621,58.6051,58.5362,58.6051,20722.0
2019-02-15 11:50:00,68.0,68.08,67.98,68.02,25479.0,58.6051,58.6741,58.5879,58.6224,25479.0
2019-02-15 11:55:00,68.03,68.1,68.02,68.09,23822.0,58.631,58.6913,58.6224,58.6827,23822.0
2019-02-15 12:00:00,68.1,68.1,67.91,67.92,23001.0,58.6913,58.6913,58.5276,58.5362,23001.0
2019-02-15 12:05:00,67.92,68.04,67.91,68.03,32618.0,58.5362,58.6396,58.5276,58.631,32618.0
2019-02-15 12:10:00,68.04,68.11,68.02,68.09,20152.0,58.6396,58.6999,58.6224,58.6827,20152.0
2019-02-15 12:15:00,68.09,68.17,68.05,68.13,40250.0,58.6827,58.7517,58.6482,58.7172,40250.0
2019-02-15 12:20:00,68.13,68.13,68.07,68.09,18316.0,58.7172,58.7172,58.6655,58.6827,18316.0
2019-02-15 12:25:00,68.09,68.18,68.09,68.12,19362.0,58.6827,58.7603,58.6827,58.7086,19362.0
2019-02-15 12:30:00,68.11,68.11,68.02,68.06,15604.0,58.6999,58.6999,58.6224,58.6569,15604.0
2019-02-15 12:35:00,68.06,68.07,68.02,68.05,13275.0,58.6569,58.6655,58.6224,58.6482,13275.0
2019-02-15 12:40:00,68.05,68.07,68.03,68.06,15653.0,58.6482,58.6655,58.631,58.6569,15653.0
2019-02-15 12:45:00,68.06,68.07,68.0,68.01,14987.0,58.6569,58.6655,58.6051,58.6138,14987.0
2019-02-15 12:50:00,68.01,68.03,67.96,68.01,13845.0,58.6138,58.631,58.5707,58.6138,13845.0
2019-02-15 12:55:00,68.01,68.02,67.97,67.98,10017.0,58.6138,58.6224,58.5793,58.5879,10017.0
2019-02-15 13:00:00,67.98,68.02,67.98,68.0,16964.0,58.5879,58.6224,58.5879,58.6051,16964.0
2019-02-15 13:05:00,67.99,68.0,67.94,67.96,31954.0,58.5965,58.6051,58.5534,58.5707,31954.0
2019-02-15 13:10:00,67.97,67.99,67.96,67.97,13675.0,58.5793,58.5965,58.5707,58.5793,13675.0
2019-02-15 13:15:00,67.98,68.01,67.96,67.99,24267.0,58.5879,58.6138,58.5707,58.5965,24267.0
2019-02-15 13:20:00,68.0,68.06,67.99,68.0,20870.0,58.6051,58.6569,58.5965,58.6051,20870.0
2019-02-15 13:25:00,68.0,68.02,67.97,67.98,17741.0,58.6051,58.6224,58.5793,58.5879,17741.0
2019-02-15 13:30:00,67.98,68.02,67.97,68.01,14491.0,58.5879,58.6224,58.5793,58.6138,14491.0
2019-02-15 13:35:00,68.01,68.09,68.01,68.06,17399.0,58.6138,58.6827,58.6138,58.6569,17399.0
2019-02-15 13:40:00,68.06,68.07,68.01,68.03,23850.0,58.6569,58.6655,58.6138,58.631,23850.0
2019-02-15 13:45:00,68.03,68.09,68.02,68.07,51117.0,58.631,58.6827,58.6224,58.6655,51117.0
2019-02-15 13:50:00,68.07,68.15,68.07,68.14,21281.0,58.6655,58.7344,58.6655,58.7258,21281.0
2019-02-15 13:55:00,68.13,68.13,68.05,68.06,19313.0,58.7172,58.7172,58.6482,58.6569,19313.0
2019-02-15 14:00:00,68.06,68.12,68.05,68.1,37244.0,58.6569,58.7086,58.6482,58.6913,37244.0
2019-02-15 14:05:00,68.1,68.13,68.08,68.11,19841.0,58.6913,58.7172,58.6741,58.6999,19841.0
2019-02-15 14:10:00,68.12,68.13,68.05,68.08,19193.0,58.7086,58.7172,58.6482,58.6741,19193.0
2019-02-15 14:15:00,68.08,68.14,68.06,68.12,30739.0,58.6741,58.7258,58.6569,58.7086,30739.0
2019-02-15 14:20:00,68.13,68.14,68.09,68.13,23706.0,58.7172,58.7258,58.6827,58.7172,23706.0
2019-02-15 14:25:00,68.12,68.14,68.11,68.13,17747.0,58.7086,58.7258,58.6999,58.7172,17747.0
2019-02-15 14:30:00,68.14,68.19,68.13,68.16,29228.0,58.7258,58.7689,58.7172,58.743,29228.0
2019-02-15 14:35:00,68.15,68.22,68.14,68.2,22206.0,58.7344,58.7948,58.7258,58.7775,22206.0
2019-02-15 14:40:00,68.2,68.22,68.18,68.2,15652.0,58.7775,58.7948,58.7603,58.7775,15652.0
2019-02-15 14:45:00,68.2,68.21,68.14,68.15,20008.0,58.7775,58.7861,58.7258,58.7344,20008.0
2019-02-15 14:50:00,68.15,68.22,68.15,68.21,22462.0,58.7344,58.7948,58.7344,58.7861,22462.0
2019-02-15 14:55:00,68.21,68.24,68.17,68.22,26649.0,58.7861,58.812,58.7517,58.7948,26649.0
2019-02-15 15:00:00,68.21,68.23,68.17,68.21,21245.0,58.7861,58.8034,58.7517,58.7861,21245.0
2019-02-15 15:05:00,68.21,68.23,68.2,68.22,20015.0,58.7861,58.8034,58.7775,58.7948,20015.0
2019-02-15 15:10:00,68.22,68.23,68.19,68.21,42129.0,58.7948,58.8034,58.7689,58.7861,42129.0
2019-02-15 15:15:00,68.22,68.22,68.12,68.13,21941.0,58.7948,58.7948,58.7086,58.7172,21941.0
2019-02-15 15:20:00,68.12,68.14,68.08,68.14,30529.0,58.7086,58.7258,58.6741,58.7258,30529.0
2019-02-15 15:25:00,68.14,68.19,68.12,68.17,29330.0,58.7258,58.7689,58.7086,58.7517,29330.0
2019-02-15 15:30:00,68.16,68.21,68.15,68.2,32746.0,58.743,58.7861,58.7344,58.7775,32746.0
2019-02-15 15:35:00,68.2,68.28,68.19,68.28,53726.0,58.7775,58.8465,58.7689,58.8465,53726.0
2019-02-15 15:40:00,68.28,68.33,68.24,68.33,57371.0,58.8465,58.8896,58.812,58.8896,57371.0
2019-02-15 15:45:00,68.33,68.36,68.28,68.31,86015.0,58.8896,58.9154,58.8465,58.8723,86015.0
2019-02-15 15:50:00,68.3,68.3,68.24,68.28,90960.0,58.8637,58.8637,58.812,58.8465,90960.0
2019-02-15 15:55:00,68.29,68.38,68.28,68.32,202514.0,58.8551,58.9326,58.8465,58.8809,202514.0
2019-02-19 09:30:00,67.99,68.04,67.92,67.93,56154.0,58.5965,58.6396,58.5362,58.5448,56154.0
2019-02-19 09:35:00,67.96,68.01,67.89,67.94,24680.0,58.5707,58.6138,58.5103,58.5534,24680.0
2019-02-19 09:40:00,67.92,67.98,67.9,67.95,22507.0,58.5362,58.5879,58.519,58.5621,22507.0
2019-02-19 09:45:00,67.95,68.02,67.92,67.93,22044.0,58.5621,58.6224,58.5362,58.5448,22044.0
2019-02-19 09:50:00,67.93,68.01,67.92,67.93,24225.0,58.5448,58.6138,58.5362,58.5448,24225.0
2019-02-19 09:55:00,67.93,67.98,67.89,67.98,31224.0,58.5448,58.5879,58.5103,58.5879,31224.0
2019-02-19 10:00:00,67.99,68.0,67.86,67.91,44487.0,58.5965,58.6051,58.4845,58.5276,44487.0
2019-02-19 10:05:00,67.93,67.93,67.84,67.9,17784.0,58.5448,58.5448,58.4673,58.519,17784.0
2019-02-19 10:10:00,67.9,67.97,67.88,67.96,22155.0,58.519,58.5793,58.5017,58.5707,22155.0
2019-02-19 10:15:00,67.95,67.97,67.9,67.93,28350.0,58.5621,58.5793,58.519,58.5448,28350.0
2019-02-19 10:20:00,67.93,67.94,67.86,67.87,24573.0,58.5448,58.5534,58.4845,58.4931,24573.0
2019-02-19 10:25:00,67.87,67.93,67.83,67.86,27529.0,58.4931,58.5448,58.4586,58.4845,27529.0
2019-02-19 10:30:00,67.86,67.86,67.72,67.72,22083.0,58.4845,58.4845,58.3638,58.3638,22083.0
2019-02-19 10:35:00,67.73,67.76,67.58,67.58,26920.0,58.3724,58.3983,58.2432,58.2432,26920.0
2019-02-19 10:40:00,67.58,67.68,67.56,67.67,47355.0,58.2432,58.3294,58.2259,58.3207,47355.0
2019-02-19 10:45:00,67.67,67.67,67.58,67.59,18249.0,58.3207,58.3207,58.2432,58.2518,18249.0
2019-02-19 10:50:00,67.59,67.59,67.5,67.52,16653.0,58.2518,58.2518,58.1742,58.1915,16653.0
2019-02-19 10:55:00,67.52,67.52,67.44,67.45,27078.0,58.1915,58.1915,58.1225,58.1311,27078.0
2019-02-19 11:00:00,67.45,67.51,67.44,67.51,20627.0,58.1311,58.1828,58.1225,58.1828,20627.0
2019-02-19 11:05:00,67.51,67.54,67.48,67.52,26875.0,58.1828,58.2087,58.157,58.1915,26875.0
2019-02-19 11:10:00,67.52,67.56,67.47,67.56,32225.0,58.1915,58.2259,58.1484,58.2259,32225.0
2019-02-19 11:15:00,67.57,67.61,67.56,67.61,19178.0,58.2346,58.269,58.2259,58.269,19178.0
2019-02-19 11:20:00,67.6,67.67,67.58,67.59,28363.0,58.2604,58.3207,58.2432,58.2518,28363.0
2019-02-19 11:25:00,67.6,67.6,67.54,67.57,16276.0,58.2604,58.2604,58.2087,58.2346,16276.0
2019-02-19 11:30:00,67.58,67.64,67.56,67.63,18560.0,58.2432,58.2949,58.2259,58.2863,18560.0
2019-02-19 11:35:00,67.63,67.78,67.63,67.75,59456.0,58.2863,58.4155,58.2863,58.3897,59456.0
2019-02-19 11:40:00,67.76,67.81,67.72,67.8,62396.0,58.3983,58.4414,58.3638,58.4328,62396.0
2019-02-19 11:45:00,67.8,67.96,67.79,67.88,28657.0,58.4328,58.5707,58.4242,58.5017,28657.0
2019-02-19 11:50:00,67.88,67.93,67.85,67.9,26063.0,58.5017,58.5448,58.4759,58.519,26063.0
2019-02-19 11:55:00,67.9,67.94,67.88,67.92,61149.0,58.519,58.5534,58.5017,58.5362,61149.0
2019-02-19 12:00:00,67.92,67.93,67.83,67.84,13064.0,58.5362,58.5448,58.4586,58.4673,13064.0
2019-02-19 12:05:00,67.84,67.87,67.84,67.86,13352.0,58.4673,58.4931,58.4673,58.4845,13352.0
2019-02-19 12:10:00,67.85,67.91,67.85,67.88,24961.0,58.4759,58.5276,58.4759,58.5017,24961.0
2019-02-19 12:15:00,67.87,67.93,67.87,67.9,18471.0,58.4931,58.5448,58.4931,58.519,18471.0
2019-02-19 12:20:00,67.91,67.92,67.87,67.89,16769.0,58.5276,58.5362,58.4931,58.5103,16769.0
2019-02-19 12:25:00,67.89,67.89,67.86,67.87,12955.0,58.5103,58.5103,58.4845,58.4931,12955.0
2019-02-19 12:30:00,67.87,67.89,67.84,67.88,10487.0,58.4931,58.5103,58.4673,58.5017,10487.0
2019-02-19 12:35:00,67.89,67.91,67.88,67.89,9209.0,58.5103,58.5276,58.5017,58.5103,9209.0
2019-02-19 12:40:00,67.89,67.91,67.88,67.9,21286.0,58.5103,58.5276,58.5017,58.519,21286.0
2019-02-19 12:45:00,67.9,67.92,67.87,67.88,10205.0,58.519,58.5362,58.4931,58.5017,10205.0
2019-02-19 12:50:00,67.88,67.91,67.86,67.91,19137.0,58.5017,58.5276,58.4845,58.5276,19137.0
2019-02-19 12:55:00,67.92,67.97,67.91,67.95,19102.0,58.5362,58.5793,58.5276,58.5621,19102.0
2019-02-19 13:00:00,67.95,67.97,67.89,67.91,11622.0,58.5621,58.5793,58.5103,58.5276,11622.0
2019-02-19 13:05:00,67.91,67.95,67.9,67.93,13608.0,58.5276,58.5621,58.519,58.5448,13608.0
2019-02-19 13:10:00,67.93,67.95,67.92,67.92,17147.0,58.5448,58.5621,58.5362,58.5362,17147.0
2019-02-19 13:15:00,67.93,67.99,67.92,67.93,18907.0,58.5448,58.5965,58.5362,58.5448,18907.0
2019-02-19 13:20:00,67.93,68.01,67.93,68.0,17174.0,58.5448,58.6138,58.5448,58.6051,17174.0
2019-02-19 13:25:00,68.0,68.05,67.99,68.03,8974.0,58.6051,58.6482,58.5965,58.631,8974.0
2019-02-19 13:30:00,68.03,68.03,67.96,67.98,9397.0,58.631,58.631,58.5707,58.5879,9397.0
2019-02-19 13:35:00,67.98,67.99,67.94,67.96,10234.0,58.5879,58.5965,58.5534,58.5707,10234.0
2019-02-19 13:40:00,67.97,67.97,67.95,67.95,9301.0,58.5793,58.5793,58.5621,58.5621,9301.0
2019-02-19 13:45:00,67.95,67.99,67.94,67.97,13497.0,58.5621,58.5965,58.5534,58.5793,13497.0
2019-02-19 13:50:00,67.97,67.99,67.93,67.93,20429.0,58.5793,58.5965,58.5448,58.5448,20429.0
2019-02-19 13:55:00,67.93,67.95,67.91,67.93,13705.0,58.5448,58.5621,58.5276,58.5448,13705.0
2019-02-19 14:00:00,67.94,67.98,67.94,67.95,8271.0,58.5534,58.5879,58.5534,58.5621,8271.0
2019-02-19 14:05:00,67.95,67.96,67.9,67.95,16882.0,58.5621,58.5707,58.519,58.5621,16882.0
2019-02-19 14:10:00,67.95,67.97,67.94,67.97,11157.0,58.5621,58.5793,58.5534,58.5793,11157.0
2019-02-19 14:15:00,67.96,67.98,67.94,67.98,10120.0,58.5707,58.5879,58.5534,58.5879,10120.0
2019-02-19 14:20:00,67.98,67.99,67.96,67.98,16308.0,58.5879,58.5965,58.5707,58.5879,16308.0
2019-02-19 14:25:00,67.99,68.05,67.98,68.05,10840.0,58.5965,58.6482,58.5879,58.6482,10840.0
2019-02-19 14:30:00,68.05,68.1,68.05,68.06,13066.0,58.6482,58.6913,58.6482,58.6569,13066.0
2019-02-19 14:35:00,68.06,68.1,68.05,68.09,11397.0,58.6569,58.6913,58.6482,58.6827,11397.0
2019-02-19 14:40:00,68.11,68.19,68.1,68.18,24053.0,58.6999,58.7689,58.6913,58.7603,24053.0
2019-02-19 14:45:00,68.17,68.17,68.1,68.14,15801.0,58.7517,58.7517,58.6913,58.7258,15801.0
2019-02-19 14:50:00,68.14,68.19,68.13,68.19,9105.0,58.7258,58.7689,58.7172,58.7689,9105.0
2019-02-19 14:55:00,68.19,68.21,68.15,68.16,12527.0,58.7689,58.7861,58.7344,58.743,12527.0
2019-02-19 15:00:00,68.15,68.16,68.12,68.13,12965.0,58.7344,58.743,58.7086,58.7172,12965.0
2019-02-19 15:05:00,68.13,68.14,68.1,68.14,13172.0,58.7172,58.7258,58.6913,58.7258,13172.0
2019-02-19 15:10:00,68.14,68.15,68.11,68.12,20156.0,58.7258,58.7344,58.6999,58.7086,20156.0
2019-02-19 15:15:00,68.13,68.13,68.08,68.11,17303.0,58.7172,58.7172,58.6741,58.6999,17303.0
2019-02-19 15:20:00,68.11,68.11,68.05,68.07,14694.0,58.6999,58.6999,58.6482,58.6655,14694.0
2019-02-19 15:25:00,68.07,68.09,68.03,68.05,13381.0,58.6655,58.6827,58.631,58.6482,13381.0
2019-02-19 15:30:00,68.04,68.1,68.04,68.05,20271.0,58.6396,58.6913,58.6396,58.6482,20271.0
2019-02-19 15:35:00,68.06,68.11,68.04,68.05,27493.0,58.6569,58.6999,58.6396,58.6482,27493.0
2019-02-19 15:40:00,68.06,68.14,68.03,68.08,44987.0,58.6569,58.7258,58.631,58.6741,44987.0
2019-02-19 15:45:00,68.08,68.09,68.0,68.01,32216.0,58.6741,58.6827,58.6051,58.6138,32216.0
2019-02-19 15:50:00,68.01,68.02,67.92,67.97,67157.0,58.6138,58.6224,58.5362,58.5793,67157.0
2019-02-19 15:55:00,67.96,67.96,67.83,67.89,127106.0,58.5707,58.5707,58.4586,58.5103,127106.0
2019-02-20 09:30:00,68.02,68.05,67.88,67.96,67140.0,58.6224,58.6482,58.5017,58.5707,67140.0
2019-02-20 09:35:00,67.97,68.11,67.91,68.09,24086.0,58.5793,58.6999,58.5276,58.6827,24086.0
2019-02-20 09:40:00,68.1,68.21,68.1,68.14,28321.0,58.6913,58.7861,58.6913,58.7258,28321.0
2019-02-20 09:45:00,68.16,68.17,68.08,68.09,18326.0,58.743,58.7517,58.6741,58.6827,18326.0
2019-02-20 09:50:00,68.09,68.16,68.07,68.15,15187.0,58.6827,58.743,58.6655,58.7344,15187.0
2019-02-20 09:55:00,68.14,68.17,68.09,68.12,23549.0,58.7258,58.7517,58.6827,58.7086,23549.0
2019-02-20 10:00:00,68.11,68.14,68.09,68.09,21341.0,58.6999,58.7258,58.6827,58.6827,21341.0
2019-02-20 10:05:00,68.08,68.09,68.02,68.04,21499.0,58.6741,58.6827,58.6224,58.6396,21499.0
2019-02-20 10:10:00,68.03,68.07,68.01,68.02,29815.0,58.631,58.6655,58.6138,58.6224,29815.0
2019-02-20 10:15:00,68.03,68.1,68.02,68.08,29070.0,58.631,58.6913,58.6224,58.6741,29070.0
2019-02-20 10:20:00,68.06,68.08,68.03,68.04,17983.0,58.6569,58.6741,58.631,58.6396,17983.0
2019-02-20 10:25:00,68.04,68.1,68.03,68.07,15516.0,58.6396,58.6913,58.631,58.6655,15516.0
2019-02-20 10:30:00,68.08,68.1,68.06,68.09,15102.0,58.6741,58.6913,58.6569,58.6827,15102.0
2019-02-20 10:35:00,68.08,68.18,68.07,68.16,27190.0,58.6741,58.7603,58.6655,58.743,27190.0
2019-02-20 10:40:00,68.18,68.2,68.12,68.17,34336.0,58.7603,58.7775,58.7086,58.7517,34336.0
2019-02-20 10:45:00,68.17,68.18,68.13,68.15,12794.0,58.7517,58.7603,58.7172,58.7344,12794.0
2019-02-20 10:50:00,68.14,68.15,68.04,68.07,19288.0,58.7258,58.7344,58.6396,58.6655,19288.0
2019-02-20 10:55:00,68.08,68.08,68.0,68.01,18847.0,58.6741,58.6741,58.6051,58.6138,18847.0
2019-02-20 11:00:00,68.01,68.05,67.98,68.04,33305.0,58.6138,58.6482,58.5879,58.6396,33305.0
2019-02-20 11:05:00,68.04,68.07,68.02,68.03,18719.0,58.6396,58.6655,58.6224,58.631,18719.0
2019-02-20 11:10:00,68.04,68.08,68.02,68.07,13660.0,58.6396,58.6741,58.6224,58.6655,13660.0
2019-02-20 11:15:00,68.08,68.13,68.07,68.12,16256.0,58.6741,58.7172,58.6655,58.7086,16256.0
2019-02-20 11:20:00,68.13,68.16,68.09,68.09,17072.0,58.7172,58.743,58.6827,58.6827,17072.0
2019-02-20 11:25:00,68.09,68.15,68.06,68.14,14634.0,58.6827,58.7344,58.6569,58.7258,14634.0
2019-02-20 11:30:00,68.15,68.18,68.12,68.14,12096.0,58.7344,58.7603,58.7086,58.7258,12096.0
2019-02-20 11:35:00,68.14,68.21,68.14,68.21,10974.0,58.7258,58.7861,58.7258,58.7861,10974.0
2019-02-20 11:40:00,68.21,68.29,68.21,68.28,75687.0,58.7861,58.8551,58.7861,58.8465,75687.0
2019-02-20 11:45:00,68.28,68.31,68.21,68.29,20618.0,58.8465,58.8723,58.7861,58.8551,20618.0
2019-02-20 11:50:00,68.28,68.33,68.27,68.32,44537.0,58.8465,58.8896,58.8378,58.8809,44537.0
2019-02-20 11:55:00,68.32,68.35,68.27,68.27,17223.0,58.8809,58.9068,58.8378,58.8378,17223.0
2019-02-20 12:00:00,68.28,68.3,68.28,68.3,14120.0,58.8465,58.8637,58.8465,58.8637,14120.0
2019-02-20 12:05:00,68.3,68.3,68.15,68.2,21600.0,58.8637,58.8637,58.7344,58.7775,21600.0
2019-02-20 12:10:00,68.2,68.25,68.2,68.23,11456.0,58.7775,58.8206,58.7775,58.8034,11456.0
2019-02-20 12:15:00,68.23,68.3,68.22,68.3,10225.0,58.8034,58.8637,58.7948,58.8637,10225.0
2019-02-20 12:20:00,68.29,68.31,68.25,68.28,9712.0,58.8551,58.8723,58.8206,58.8465,9712.0
2019-02-20 12:25:00,68.26,68.26,68.19,68.22,15373.0,58.8292,58.8292,58.7689,58.7948,15373.0
2019-02-20 12:30:00,68.21,68.26,68.19,68.19,9698.0,58.7861,58.8292,58.7689,58.7689,9698.0
2019-02-20 12:35:00,68.2,68.27,68.2,68.25,9888.0,58.7775,58.8378,58.7775,58.8206,9888.0
2019-02-20 12:40:00,68.26,68.28,68.23,68.24,10776.0,58.8292,58.8465,58.8034,58.812,10776.0
2019-02-20 12:45:00,68.24,68.29,68.22,68.28,8745.0,58.812,58.8551,58.7948,58.8465,8745.0
2019-02-20 12:50:00,68.28,68.29,68.2,68.21,14962.0,58.8465,58.8551,58.7775,58.7861,14962.0
2019-02-20 12:55:00,68.21,68.29,68.21,68.25,16864.0,58.7861,58.8551,58.7861,58.8206,16864.0
2019-02-20 13:00:00,68.25,68.3,68.23,68.3,6632.0,58.8206,58.8637,58.8034,58.8637,6632.0
2019-02-20 13:05:00,68.3,68.31,68.29,68.3,7335.0,58.8637,58.8723,58.8551,58.8637,7335.0
2019-02-20 13:10:00,68.3,68.34,68.28,68.34,18305.0,58.8637,58.8982,58.8465,58.8982,18305.0
2019-02-20 13:15:00,68.32,68.38,68.31,68.37,12427.0,58.8809,58.9326,58.8723,58.924,12427.0
2019-02-20 13:20:00,68.36,68.41,68.35,68.38,11444.0,58.9154,58.9585,58.9068,58.9326,11444.0
2019-02-20 13:25:00,68.39,68.46,68.39,68.43,12519.0,58.9413,59.0016,58.9413,58.9757,12519.0
2019-02-20 13:30:00,68.44,68.45,68.4,68.42,13977.0,58.9844,58.993,58.9499,58.9671,13977.0
2019-02-20 13:35:00,68.42,68.42,68.39,68.41,13489.0,58.9671,58.9671,58.9413,58.9585,13489.0
2019-02-20 13:40:00,68.41,68.45,68.4,68.45,10391.0,58.9585,58.993,58.9499,58.993,10391.0
2019-02-20 13:45:00,68.45,68.5,68.44,68.49,12331.0,58.993,59.0361,58.9844,59.0274,12331.0
2019-02-20 13:50:00,68.49,68.56,68.47,68.55,15756.0,59.0274,59.0878,59.0102,59.0792,15756.0
2019-02-20 13:55:00,68.56,68.57,68.47,68.5,17038.0,59.0878,59.0964,59.0102,59.0361,17038.0
2019-02-20 14:00:00,68.5,68.56,68.4,68.51,107444.0,59.0361,59.0878,58.9499,59.0447,107444.0
2019-02-20 14:05:00,68.51,68.71,68.49,68.52,35725.0,59.0447,59.2171,59.0274,59.0533,35725.0
2019-02-20 14:10:00,68.52,68.59,68.47,68.58,50123.0,59.0533,59.1136,59.0102,59.105,50123.0
2019-02-20 14:15:00,68.57,68.58,68.39,68.39,15407.0,59.0964,59.105,58.9413,58.9413,15407.0
2019-02-20 14:20:00,68.39,68.39,68.26,68.32,18562.0,58.9413,58.9413,58.8292,58.8809,18562.0
2019-02-20 14:25:00,68.33,68.47,68.32,68.46,61586.0,58.8896,59.0102,58.8809,59.0016,61586.0
2019-02-20 14:30:00,68.47,68.61,68.47,68.58,34809.0,59.0102,59.1309,59.0102,59.105,34809.0
2019-02-20 14:35:00,68.58,68.62,68.54,68.54,15160.0,59.105,59.1395,59.0705,59.0705,15160.0
2019-02-20 14:40:00,68.56,68.63,68.53,68.59,20958.0,59.0878,59.1481,59.0619,59.1136,20958.0
2019-02-20 14:45:00,68.59,68.65,68.57,68.63,19591.0,59.1136,59.1653,59.0964,59.1481,19591.0
2019-02-20 14:50:00,68.64,68.7,68.6,68.66,22726.0,59.1567,59.2084,59.1222,59.174,22726.0
2019-02-20 14:55:00,68.66,68.67,68.62,68.64,19742.0,59.174,59.1826,59.1395,59.1567,19742.0
2019-02-20 15:00:00,68.65,68.65,68.6,68.63,31849.0,59.1653,59.1653,59.1222,59.1481,31849.0
2019-02-20 15:05:00,68.63,68.66,68.6,68.66,26901.0,59.1481,59.174,59.1222,59.174,26901.0
2019-02-20 15:10:00,68.67,68.7,68.64,68.64,30524.0,59.1826,59.2084,59.1567,59.1567,30524.0
2019-02-20 15:15:00,68.65,68.68,68.64,68.66,15829.0,59.1653,59.1912,59.1567,59.174,15829.0
2019-02-20 15:20:00,68.65,68.66,68.6,68.62,34714.0,59.1653,59.174,59.1222,59.1395,34714.0
2019-02-20 15:25:00,68.62,68.67,68.6,68.64,36108.0,59.1395,59.1826,59.1222,59.1567,36108.0
2019-02-20 15:30:00,68.63,68.67,68.61,68.62,25203.0,59.1481,59.1826,59.1309,59.1395,25203.0
2019-02-20 15:35:00,68.63,68.64,68.6,68.62,31295.0,59.1481,59.1567,59.1222,59.1395,31295.0
2019-02-20 15:40:00,68.63,68.66,68.58,68.61,39905.0,59.1481,59.174,59.105,59.1309,39905.0
2019-02-20 15:45:00,68.62,68.65,68.54,68.59,60718.0,59.1395,59.1653,59.0705,59.1136,60718.0
2019-02-20 15:50:00,68.6,68.64,68.58,68.63,80076.0,59.1222,59.1567,59.105,59.1481,80076.0
2019-02-20 15:55:00,68.63,68.65,68.51,68.59,273539.0,59.1481,59.1653,59.0447,59.1136,273539.0
2019-02-21 09:30:00,68.18,68.34,68.18,68.23,67365.0,58.7603,58.8982,58.7603,58.8034,67365.0
2019-02-21 09:35:00,68.23,68.36,68.12,68.32,34213.0,58.8034,58.9154,58.7086,58.8809,34213.0
2019-02-21 09:40:00,68.3,68.36,68.2,68.3,19222.0,58.8637,58.9154,58.7775,58.8637,19222.0
2019-02-21 09:45:00,68.29,68.33,68.12,68.12,32369.0,58.8551,58.8896,58.7086,58.7086,32369.0
2019-02-21 09:50:00,68.13,68.25,68.1,68.11,18119.0,58.7172,58.8206,58.6913,58.6999,18119.0
2019-02-21 09:55:00,68.13,68.23,68.11,68.2,21589.0,58.7172,58.8034,58.6999,58.7775,21589.0
2019-02-21 10:00:00,68.19,68.27,68.15,68.26,28895.0,58.7689,58.8378,58.7344,58.8292,28895.0
2019-02-21 10:05:00,68.25,68.27,68.16,68.19,42434.0,58.8206,58.8378,58.743,58.7689,42434.0
2019-02-21 10:10:00,68.19,68.2,68.0,68.1,52874.0,58.7689,58.7775,58.6051,58.6913,52874.0
2019-02-21 10:15:00,68.12,68.2,68.08,68.11,35088.0,58.7086,58.7775,58.6741,58.6999,35088.0
2019-02-21 10:20:00,68.12,68.19,68.06,68.11,43230.0,58.7086,58.7689,58.6569,58.6999,43230.0
2019-02-21 10:25:00,68.12,68.14,67.96,67.96,28559.0,58.7086,58.7258,58.5707,58.5707,28559.0
2019-02-21 10:30:00,67.98,68.18,67.97,68.11,68616.0,58.5879,58.7603,58.5793,58.6999,68616.0
2019-02-21 10:35:00,68.11,68.15,68.08,68.14,13607.0,58.6999,58.7344,58.6741,58.7258,13607.0
2019-02-21 10:40:00,68.14,68.17,68.1,68.12,22941.0,58.7258,58.7517,58.6913,58.7086,22941.0
2019-02-21 10:45:00,68.13,68.17,68.08,68.09,19530.0,58.7172,58.7517,58.6741,58.6827,19530.0
2019-02-21 10:50:00,68.1,68.11,68.0,68.02,16247.0,58.6913,58.6999,58.6051,58.6224,16247.0
2019-02-21 10:55:00,68.03,68.06,67.92,67.93,22246.0,58.631,58.6569,58.5362,58.5448,22246.0
2019-02-21 11:00:00,67.98,68.01,67.93,68.0,18526.0,58.5879,58.6138,58.5448,58.6051,18526.0
2019-02-21 11:05:00,68.03,68.06,67.89,67.91,16443.0,58.631,58.6569,58.5103,58.5276,16443.0
2019-02-21 11:10:00,67.92,67.99,67.91,67.97,27713.0,58.5362,58.5965,58.5276,58.5793,27713.0
2019-02-21 11:15:00,67.97,68.0,67.95,68.0,26199.0,58.5793,58.6051,58.5621,58.6051,26199.0
2019-02-21 11:20:00,68.0,68.01,67.92,67.93,21420.0,58.6051,58.6138,58.5362,58.5448,21420.0
2019-02-21 11:25:00,67.93,67.95,67.9,67.9,25823.0,58.5448,58.5621,58.519,58.519,25823.0
2019-02-21 11:30:00,67.91,67.91,67.85,67.88,30608.0,58.5276,58.5276,58.4759,58.5017,30608.0
2019-02-21 11:35:00,67.88,67.89,67.83,67.84,24085.0,58.5017,58.5103,58.4586,58.4673,24085.0
2019-02-21 11:40:00,67.85,67.89,67.84,67.87,21024.0,58.4759,58.5103,58.4673,58.4931,21024.0
2019-02-21 11:45:00,67.87,67.88,67.85,67.88,12322.0,58.4931,58.5017,58.4759,58.5017,12322.0
2019-02-21 11:50:00,67.89,68.02,67.89,68.0,23252.0,58.5103,58.6224,58.5103,58.6051,23252.0
2019-02-21 11:55:00,67.99,68.1,67.97,68.02,15454.0,58.5965,58.6913,58.5793,58.6224,15454.0
2019-02-21 12:00:00,68.02,68.07,67.98,67.99,17867.0,58.6224,58.6655,58.5879,58.5965,17867.0
2019-02-21 12:05:00,67.98,68.02,67.95,67.96,14635.0,58.5879,58.6224,58.5621,58.5707,14635.0
2019-02-21 12:10:00,67.97,68.0,67.94,67.95,17303.0,58.5793,58.6051,58.5534,58.5621,17303.0
2019-02-21 12:15:00,67.95,67.95,67.87,67.91,27904.0,58.5621,58.5621,58.4931,58.5276,27904.0
2019-02-21 12:20:00,67.92,67.94,67.88,67.89,21023.0,58.5362,58.5534,58.5017,58.5103,21023.0
2019-02-21 12:25:00,67.88,67.9,67.85,67.88,19352.0,58.5017,58.519,58.4759,58.5017,19352.0
2019-02-21 12:30:00,67.88,67.99,67.88,67.95,28979.0,58.5017,58.5965,58.5017,58.5621,28979.0
2019-02-21 12:35:00,67.95,67.97,67.9,67.92,20437.0,58.5621,58.5793,58.519,58.5362,20437.0
2019-02-21 12:40:00,67.92,67.94,67.9,67.9,24146.0,58.5362,58.5534,58.519,58.519,24146.0
2019-02-21 12:45:00,67.91,67.96,67.9,67.92,16387.0,58.5276,58.5707,58.519,58.5362,16387.0
2019-02-21 12:50:00,67.93,67.96,67.92,67.94,12653.0,58.5448,58.5707,58.5362,58.5534,12653.0
2019-02-21 12:55:00,67.95,68.02,67.94,68.02,12061.0,58.5621,58.6224,58.5534,58.6224,12061.0
2019-02-21 13:00:00,68.03,68.05,68.0,68.05,10399.0,58.631,58.6482,58.6051,58.6482,10399.0
2019-02-21 13:05:00,68.05,68.06,68.01,68.03,11236.0,58.6482,58.6569,58.6138,58.631,11236.0
2019-02-21 13:10:00,68.02,68.07,68.01,68.06,7890.0,58.6224,58.6655,58.6138,58.6569,7890.0
2019-02-21 13:15:00,68.06,68.07,68.02,68.03,9555.0,58.6569,58.6655,58.6224,58.631,9555.0
2019-02-21 13:20:00,68.03,68.05,68.02,68.02,11357.0,58.631,58.6482,58.6224,58.6224,11357.0
2019-02-21 13:25:00,68.02,68.02,67.96,67.98,13974.0,58.6224,58.6224,58.5707,58.5879,13974.0
2019-02-21 13:30:00,67.99,67.99,67.93,67.97,17055.0,58.5965,58.5965,58.5448,58.5793,17055.0
2019-02-21 13:35:00,67.97,67.99,67.93,67.94,12930.0,58.5793,58.5965,58.5448,58.5534,12930.0
2019-02-21 13:40:00,67.93,67.94,67.89,67.89,13469.0,58.5448,58.5534,58.5103,58.5103,13469.0
2019-02-21 13:45:00,67.89,67.89,67.85,67.86,18000.0,58.5103,58.5103,58.4759,58.4845,18000.0
2019-02-21 13:50:00,67.86,67.87,67.84,67.84,11214.0,58.4845,58.4931,58.4673,58.4673,11214.0
2019-02-21 13:55:00,67.84,67.88,67.84,67.88,13369.0,58.4673,58.5017,58.4673,58.5017,13369.0
2019-02-21 14:00:00,67.88,67.93,67.87,67.88,24414.0,58.5017,58.5448,58.4931,58.5017,24414.0
2019-02-21 14:05:00,67.88,67.91,67.87,67.88,14697.0,58.5017,58.5276,58.4931,58.5017,14697.0
2019-02-21 14:10:00,67.88,67.89,67.85,67.86,13362.0,58.5017,58.5103,58.4759,58.4845,13362.0
2019-02-21 14:15:00,67.85,67.85,67.79,67.79,17627.0,58.4759,58.4759,58.4242,58.4242,17627.0
2019-02-21 14:20:00,67.8,67.81,67.74,67.74,17763.0,58.4328,58.4414,58.3811,58.3811,17763.0
2019-02-21 14:25:00,67.73,67.78,67.69,67.78,21984.0,58.3724,58.4155,58.338,58.4155,21984.0
2019-02-21 14:30:00,67.78,67.8,67.76,67.77,14990.0,58.4155,58.4328,58.3983,58.4069,14990.0
2019-02-21 14:35:00,67.77,67.77,67.72,67.74,22037.0,58.4069,58.4069,58.3638,58.3811,22037.0
2019-02-21 14:40:00,67.74,67.8,67.73,67.79,13050.0,58.3811,58.4328,58.3724,58.4242,13050.0
2019-02-21 14:45:00,67.78,67.78,67.66,67.67,26570.0,58.4155,58.4155,58.3121,58.3207,26570.0
2019-02-21 14:50:00,67.67,67.68,67.6,67.62,22079.0,58.3207,58.3294,58.2604,58.2776,22079.0
2019-02-21 14:55:00,67.63,67.66,67.61,67.64,17944.0,58.2863,58.3121,58.269,58.2949,17944.0
2019-02-21 15:00:00,67.63,67.68,67.61,67.66,18056.0,58.2863,58.3294,58.269,58.3121,18056.0
2019-02-21 15:05:00,67.66,67.78,67.66,67.76,18078.0,58.3121,58.4155,58.3121,58.3983,18078.0
2019-02-21 15:10:00,67.76,67.79,67.73,67.75,25433.0,58.3983,58.4242,58.3724,58.3897,25433.0
2019-02-21 15:15:00,67.75,67.78,67.68,67.72,21120.0,58.3897,58.4155,58.3294,58.3638,21120.0
2019-02-21 15:20:00,67.71,67.74,67.68,67.7,13560.0,58.3552,58.3811,58.3294,58.3466,13560.0
2019-02-21 15:25:00,67.7,67.71,67.68,67.69,16008.0,58.3466,58.3552,58.3294,58.338,16008.0
2019-02-21 15:30:00,67.69,67.7,67.58,67.63,41528.0,58.338,58.3466,58.2432,58.2863,41528.0
2019-02-21 15:35:00,67.62,67.64,67.57,67.63,28392.0,58.2776,58.2949,58.2346,58.2863,28392.0
2019-02-21 15:40:00,67.64,67.65,67.59,67.62,51679.0,58.2949,58.3035,58.2518,58.2776,51679.0
2019-02-21 15:45:00,67.62,67.77,67.62,67.72,52116.0,58.2776,58.4069,58.2776,58.3638,52116.0
2019-02-21 15:50:00,67.71,67.74,67.66,67.68,72750.0,58.3552,58.3811,58.3121,58.3294,72750.0
2019-02-21 15:55:00,67.69,67.79,67.68,67.74,132078.0,58.338,58.4242,58.3294,58.3811,132078.0
2019-02-22 09:30:00,68.11,68.11,67.96,67.98,81609.0,58.6999,58.6999,58.5707,58.5879,81609.0
2019-02-22 09:35:00,67.99,68.08,67.94,68.06,17161.0,58.5965,58.6741,58.5534,58.6569,17161.0
2019-02-22 09:40:00,68.04,68.11,67.95,67.99,42795.0,58.6396,58.6999,58.5621,58.5965,42795.0
2019-02-22 09:45:00,68.03,68.14,68.03,68.04,24312.0,58.631,58.7258,58.631,58.6396,24312.0
2019-02-22 09:50:00,68.03,68.07,67.99,68.07,18221.0,58.631,58.6655,58.5965,58.6655,18221.0
2019-02-22 09:55:00,68.06,68.08,67.94,67.94,23422.0,58.6569,58.6741,58.5534,58.5534,23422.0
2019-02-22 10:00:00,67.96,68.05,67.96,68.04,14380.0,58.5707,58.6482,58.5707,58.6396,14380.0
2019-02-22 10:05:00,68.05,68.08,68.03,68.08,17694.0,58.6482,58.6741,58.631,58.6741,17694.0
2019-02-22 10:10:00,68.08,68.13,68.05,68.11,43965.0,58.6741,58.7172,58.6482,58.6999,43965.0
2019-02-22 10:15:00,68.12,68.27,68.12,68.26,34116.0,58.7086,58.8378,58.7086,58.8292,34116.0
2019-02-22 10:20:00,68.26,68.29,68.24,68.28,23791.0,58.8292,58.8551,58.812,58.8465,23791.0
2019-02-22 10:25:00,68.27,68.27,68.22,68.26,16047.0,58.8378,58.8378,58.7948,58.8292,16047.0
2019-02-22 10:30:00,68.27,68.27,68.23,68.25,10099.0,58.8378,58.8378,58.8034,58.8206,10099.0
2019-02-22 10:35:00,68.23,68.25,68.2,68.24,14309.0,58.8034,58.8206,58.7775,58.812,14309.0
2019-02-22 10:40:00,68.22,68.27,68.22,68.27,10792.0,58.7948,58.8378,58.7948,58.8378,10792.0
2019-02-22 10:45:00,68.27,68.34,68.25,68.32,12092.0,58.8378,58.8982,58.8206,58.8809,12092.0
2019-02-22 10:50:00,68.33,68.33,68.25,68.31,11824.0,58.8896,58.8896,58.8206,58.8723,11824.0
2019-02-22 10:55:00,68.3,68.3,68.26,68.27,9859.0,58.8637,58.8637,58.8292,58.8378,9859.0
2019-02-22 11:00:00,68.28,68.28,68.18,68.19,12194.0,58.8465,58.8465,58.7603,58.7689,12194.0
2019-02-22 11:05:00,68.18,68.31,68.16,68.3,22323.0,58.7603,58.8723,58.743,58.8637,22323.0
2019-02-22 11:10:00,68.29,68.31,68.27,68.28,8571.0,58.8551,58.8723,58.8378,58.8465,8571.0
2019-02-22 11:15:00,68.28,68.38,68.24,68.37,14482.0,58.8465,58.9326,58.812,58.924,14482.0
2019-02-22 11:20:00,68.36,68.4,68.31,68.4,11337.0,58.9154,58.9499,58.8723,58.9499,11337.0
2019-02-22 11:25:00,68.39,68.4,68.35,68.36,8769.0,58.9413,58.9499,58.9068,58.9154,8769.0
2019-02-22 11:30:00,68.37,68.4,68.35,68.35,12870.0,58.924,58.9499,58.9068,58.9068,12870.0
2019-02-22 11:35:00,68.35,68.39,68.33,68.39,9418.0,58.9068,58.9413,58.8896,58.9413,9418.0
2019-02-22 11:40:00,68.39,68.4,68.31,68.32,9513.0,58.9413,58.9499,58.8723,58.8809,9513.0
2019-02-22 11:45:00,68.34,68.34,68.3,68.31,10307.0,58.8982,58.8982,58.8637,58.8723,10307.0
2019-02-22 11:50:00,68.3,68.32,68.23,68.25,18071.0,58.8637,58.8809,58.8034,58.8206,18071.0
2019-02-22 11:55:00,68.26,68.3,68.24,68.29,8907.0,58.8292,58.8637,58.812,58.8551,8907.0
2019-02-22 12:00:00,68.28,68.37,68.28,68.36,10175.0,58.8465,58.924,58.8465,58.9154,10175.0
2019-02-22 12:05:00,68.35,68.36,68.31,68.35,8211.0,58.9068,58.9154,58.8723,58.9068,8211.0
2019-02-22 12:10:00,68.34,68.35,68.31,68.31,7663.0,58.8982,58.9068,58.8723,58.8723,7663.0
2019-02-22 12:15:00,68.32,68.32,68.23,68.25,6835.0,58.8809,58.8809,58.8034,58.8206,6835.0
2019-02-22 12:20:00,68.24,68.25,68.22,68.23,4875.0,58.812,58.8206,58.7948,58.8034,4875.0
2019-02-22 12:25:00,68.24,68.25,68.19,68.2,6898.0,58.812,58.8206,58.7689,58.7775,6898.0
2019-02-22 12:30:00,68.21,68.23,68.2,68.21,9270.0,58.7861,58.8034,58.7775,58.7861,9270.0
2019-02-22 12:35:00,68.22,68.22,68.17,68.19,7259.0,58.7948,58.7948,58.7517,58.7689,7259.0
2019-02-22 12:40:00,68.2,68.25,68.19,68.24,20980.0,58.7775,58.8206,58.7689,58.812,20980.0
2019-02-22 12:45:00,68.25,68.26,68.22,68.25,15080.0,58.8206,58.8292,58.7948,58.8206,15080.0
2019-02-22 12:50:00,68.26,68.27,68.22,68.27,29223.0,58.8292,58.8378,58.7948,58.8378,29223.0
2019-02-22 12:55:00,68.27,68.32,68.27,68.29,13852.0,58.8378,58.8809,58.8378,58.8551,13852.0
2019-02-22 13:00:00,68.29,68.3,68.21,68.25,26174.0,58.8551,58.8637,58.7861,58.8206,26174.0
2019-02-22 13:05:00,68.25,68.26,68.25,68.25,16923.0,58.8206,58.8292,58.8206,58.8206,16923.0
2019-02-22 13:10:00,68.26,68.27,68.19,68.2,15112.0,58.8292,58.8378,58.7689,58.7775,15112.0
2019-02-22 13:15:00,68.2,68.25,68.17,68.25,20007.0,58.7775,58.8206,58.7517,58.8206,20007.0
2019-02-22 13:20:00,68.25,68.27,68.24,68.26,14493.0,58.8206,58.8378,58.812,58.8292,14493.0
2019-02-22 13:25:00,68.26,68.28,68.24,68.26,11058.0,58.8292,58.8465,58.812,58.8292,11058.0
2019-02-22 13:30:00,68.27,68.29,68.25,68.27,15920.0,58.8378,58.8551,58.8206,58.8378,15920.0
2019-02-22 13:35:00,68.27,68.29,68.24,68.24,8147.0,58.8378,58.8551,58.812,58.812,8147.0
2019-02-22 13:40:00,68.25,68.26,68.24,68.24,9086.0,58.8206,58.8292,58.812,58.812,9086.0
2019-02-22 13:45:00,68.24,68.28,68.24,68.26,12467.0,58.812,58.8465,58.812,58.8292,12467.0
2019-02-22 13:50:00,68.26,68.29,68.24,68.28,10827.0,58.8292,58.8551,58.812,58.8465,10827.0
2019-02-22 13:55:00,68.28,68.29,68.25,68.28,21859.0,58.8465,58.8551,58.8206,58.8465,21859.0
2019-02-22 14:00:00,68.27,68.28,68.25,68.27,19094.0,58.8378,58.8465,58.8206,58.8378,19094.0
2019-02-22 14:05:00,68.26,68.31,68.25,68.31,22102.0,58.8292,58.8723,58.8206,58.8723,22102.0
2019-02-22 14:10:00,68.31,68.36,68.29,68.3,16785.0,58.8723,58.9154,58.8551,58.8637,16785.0
2019-02-22 14:15:00,68.31,68.31,68.27,68.27,13478.0,58.8723,58.8723,58.8378,58.8378,13478.0
2019-02-22 14:20:00,68.27,68.29,68.26,68.28,13421.0,58.8378,58.8551,58.8292,58.8465,13421.0
2019-02-22 14:25:00,68.28,68.31,68.28,68.29,20228.0,58.8465,58.8723,58.8465,58.8551,20228.0
2019-02-22 14:30:00,68.3,68.33,68.28,68.28,25918.0,58.8637,58.8896,58.8465,58.8465,25918.0
2019-02-22 14:35:00,68.29,68.29,68.14,68.22,58362.0,58.8551,58.8551,58.7258,58.7948,58362.0
2019-02-22 14:40:00,68.22,68.27,68.18,68.23,37820.0,58.7948,58.8378,58.7603,58.8034,37820.0
2019-02-22 14:45:00,68.22,68.26,68.2,68.25,39894.0,58.7948,58.8292,58.7775,58.8206,39894.0
2019-02-22 14:50:00,68.24,68.29,68.21,68.23,25775.0,58.812,58.8551,58.7861,58.8034,25775.0
2019-02-22 14:55:00,68.23,68.26,68.21,68.25,22986.0,58.8034,58.8292,58.7861,58.8206,22986.0
2019-02-22 15:00:00,68.25,68.31,68.22,68.31,17774.0,58.8206,58.8723,58.7948,58.8723,17774.0
2019-02-22 15:05:00,68.32,68.34,68.27,68.3,21502.0,58.8809,58.8982,58.8378,58.8637,21502.0
2019-02-22 15:10:00,68.3,68.35,68.3,68.34,36718.0,58.8637,58.9068,58.8637,58.8982,36718.0
2019-02-22 15:15:00,68.33,68.37,68.31,68.37,16932.0,58.8896,58.924,58.8723,58.924,16932.0
2019-02-22 15:20:00,68.35,68.4,68.35,68.37,21573.0,58.9068,58.9499,58.9068,58.924,21573.0
2019-02-22 15:25:00,68.38,68.46,68.36,68.45,27578.0,58.9326,59.0016,58.9154,58.993,27578.0
2019-02-22 15:30:00,68.44,68.46,68.41,68.42,31072.0,58.9844,59.0016,58.9585,58.9671,31072.0
2019-02-22 15:35:00,68.43,68.43,68.35,68.38,21217.0,58.9757,58.9757,58.9068,58.9326,21217.0
2019-02-22 15:40:00,68.38,68.47,68.37,68.47,37969.0,58.9326,59.0102,58.924,59.0102,37969.0
2019-02-22 15:45:00,68.47,68.52,68.45,68.45,58975.0,59.0102,59.0533,58.993,58.993,58975.0
2019-02-22 15:50:00,68.45,68.52,68.42,68.48,60936.0,58.993,59.0533,58.9671,59.0188,60936.0
2019-02-22 15:55:00,68.49,68.57,68.48,68.54,137405.0,59.0274,59.0964,59.0188,59.0705,137405.0
2019-02-25 09:30:00,69.0,69.27,68.84,69.2,79205.0,59.467,59.6997,59.3291,59.6394,79205.0
2019-02-25 09:35:00,69.18,69.29,69.17,69.23,33682.0,59.6221,59.7169,59.6135,59.6652,33682.0
2019-02-25 09:40:00,69.2,69.26,69.04,69.08,23486.0,59.6394,59.6911,59.5015,59.5359,23486.0
2019-02-25 09:45:00,69.09,69.13,69.01,69.08,26418.0,59.5446,59.579,59.4756,59.5359,26418.0
2019-02-25 09:50:00,69.08,69.18,69.04,69.09,13857.0,59.5359,59.6221,59.5015,59.5446,13857.0
2019-02-25 09:55:00,69.1,69.19,69.04,69.18,21031.0,59.5532,59.6307,59.5015,59.6221,21031.0
2019-02-25 10:00:00,69.17,69.17,69.06,69.1,9161.0,59.6135,59.6135,59.5187,59.5532,9161.0
2019-02-25 10:05:00,69.11,69.13,69.04,69.12,17299.0,59.5618,59.579,59.5015,59.5704,17299.0
2019-02-25 10:10:00,69.11,69.13,69.08,69.1,16563.0,59.5618,59.579,59.5359,59.5532,16563.0
2019-02-25 10:15:00,69.1,69.14,69.08,69.13,28885.0,59.5532,59.5876,59.5359,59.579,28885.0
2019-02-25 10:20:00,69.12,69.12,68.88,68.89,50081.0,59.5704,59.5704,59.3636,59.3722,50081.0
2019-02-25 10:25:00,68.89,69.01,68.86,68.97,17339.0,59.3722,59.4756,59.3463,59.4411,17339.0
2019-02-25 10:30:00,68.98,69.04,68.97,69.0,37096.0,59.4497,59.5015,59.4411,59.467,37096.0
2019-02-25 10:35:00,68.99,69.05,68.97,69.03,142824.0,59.4584,59.5101,59.4411,59.4928,142824.0
2019-02-25 10:40:00,69.02,69.06,68.93,68.95,19067.0,59.4842,59.5187,59.4067,59.4239,19067.0
2019-02-25 10:45:00,68.95,68.96,68.87,68.96,19749.0,59.4239,59.4325,59.3549,59.4325,19749.0
2019-02-25 10:50:00,68.96,69.03,68.93,69.02,16055.0,59.4325,59.4928,59.4067,59.4842,16055.0
2019-02-25 10:55:00,69.02,69.06,68.96,68.98,11130.0,59.4842,59.5187,59.4325,59.4497,11130.0
2019-02-25 11:00:00,68.98,69.0,68.91,68.95,18849.0,59.4497,59.467,59.3894,59.4239,18849.0
2019-02-25 11:05:00,68.95,68.97,68.91,68.92,14080.0,59.4239,59.4411,59.3894,59.398,14080.0
2019-02-25 11:10:00,68.91,68.95,68.85,68.86,11671.0,59.3894,59.4239,59.3377,59.3463,11671.0
2019-02-25 11:15:00,68.86,68.88,68.82,68.87,15346.0,59.3463,59.3636,59.3119,59.3549,15346.0
2019-02-25 11:20:00,68.86,68.92,68.84,68.92,16171.0,59.3463,59.398,59.3291,59.398,16171.0
2019-02-25 11:25:00,68.91,68.93,68.84,68.9,18548.0,59.3894,59.4067,59.3291,59.3808,18548.0
2019-02-25 11:30:00,68.89,68.94,68.86,68.93,12815.0,59.3722,59.4153,59.3463,59.4067,12815.0
2019-02-25 11:35:00,68.93,68.95,68.88,68.91,17079.0,59.4067,59.4239,59.3636,59.3894,17079.0
2019-02-25 11:40:00,68.91,68.95,68.91,68.94,9739.0,59.3894,59.4239,59.3894,59.4153,9739.0
2019-02-25 11:45:00,68.94,68.95,68.9,68.95,33103.0,59.4153,59.4239,59.3808,59.4239,33103.0
2019-02-25 11:50:00,68.95,68.95,68.89,68.91,20138.0,59.4239,59.4239,59.3722,59.3894,20138.0
2019-02-25 11:55:00,68.9,68.96,68.9,68.94,11548.0,59.3808,59.4325,59.3808,59.4153,11548.0
2019-02-25 12:00:00,68.93,68.93,68.88,68.89,17224.0,59.4067,59.4067,59.3636,59.3722,17224.0
2019-02-25 12:05:00,68.89,68.91,68.86,68.9,15261.0,59.3722,59.3894,59.3463,59.3808,15261.0
2019-02-25 12:10:00,68.88,68.9,68.86,68.89,12879.0,59.3636,59.3808,59.3463,59.3722,12879.0
2019-02-25 12:15:00,68.89,68.9,68.86,68.87,15384.0,59.3722,59.3808,59.3463,59.3549,15384.0
2019-02-25 12:20:00,68.87,68.88,68.8,68.82,22258.0,59.3549,59.3636,59.2946,59.3119,22258.0
2019-02-25 12:25:00,68.82,68.89,68.81,68.89,16943.0,59.3119,59.3722,59.3032,59.3722,16943.0
2019-02-25 12:30:00,68.87,68.9,68.85,68.88,16665.0,59.3549,59.3808,59.3377,59.3636,16665.0
2019-02-25 12:35:00,68.88,68.93,68.84,68.93,19532.0,59.3636,59.4067,59.3291,59.4067,19532.0
2019-02-25 12:40:00,68.92,68.95,68.9,68.94,18523.0,59.398,59.4239,59.3808,59.4153,18523.0
2019-02-25 12:45:00,68.93,68.94,68.89,68.9,15619.0,59.4067,59.4153,59.3722,59.3808,15619.0
2019-02-25 12:50:00,68.9,68.91,68.82,68.84,17254.0,59.3808,59.3894,59.3119,59.3291,17254.0
2019-02-25 12:55:00,68.84,68.84,68.75,68.79,15260.0,59.3291,59.3291,59.2515,59.286,15260.0
2019-02-25 13:00:00,68.78,68.81,68.74,68.77,11413.0,59.2774,59.3032,59.2429,59.2688,11413.0
2019-02-25 13:05:00,68.76,68.77,68.72,68.73,11337.0,59.2601,59.2688,59.2257,59.2343,11337.0
2019-02-25 13:10:00,68.74,68.77,68.7,68.71,9237.0,59.2429,59.2688,59.2084,59.2171,9237.0
2019-02-25 13:15:00,68.71,68.74,68.68,68.69,10920.0,59.2171,59.2429,59.1912,59.1998,10920.0
2019-02-25 13:20:00,68.68,68.69,68.65,68.65,12836.0,59.1912,59.1998,59.1653,59.1653,12836.0
2019-02-25 13:25:00,68.65,68.71,68.64,68.7,16896.0,59.1653,59.2171,59.1567,59.2084,16896.0
2019-02-25 13:30:00,68.7,68.72,68.64,68.66,15322.0,59.2084,59.2257,59.1567,59.174,15322.0
2019-02-25 13:35:00,68.66,68.67,68.61,68.62,9178.0,59.174,59.1826,59.1309,59.1395,9178.0
2019-02-25 13:40:00,68.63,68.69,68.63,68.68,12024.0,59.1481,59.1998,59.1481,59.1912,12024.0
2019-02-25 13:45:00,68.67,68.72,68.65,68.72,21768.0,59.1826,59.2257,59.1653,59.2257,21768.0
2019-02-25 13:50:00,68.72,68.81,68.71,68.78,48800.0,59.2257,59.3032,59.2171,59.2774,48800.0
2019-02-25 13:55:00,68.77,68.85,68.76,68.77,78406.0,59.2688,59.3377,59.2601,59.2688,78406.0
2019-02-25 14:00:00,68.76,68.79,68.73,68.73,21308.0,59.2601,59.286,59.2343,59.2343,21308.0
2019-02-25 14:05:00,68.73,68.75,68.69,68.72,17157.0,59.2343,59.2515,59.1998,59.2257,17157.0
2019-02-25 14:10:00,68.74,68.78,68.72,68.76,110520.0,59.2429,59.2774,59.2257,59.2601,110520.0
2019-02-25 14:15:00,68.77,68.8,68.7,68.7,11856.0,59.2688,59.2946,59.2084,59.2084,11856.0
2019-02-25 14:20:00,68.71,68.73,68.7,68.72,13835.0,59.2171,59.2343,59.2084,59.2257,13835.0
2019-02-25 14:25:00,68.72,68.74,68.71,68.71,10191.0,59.2257,59.2429,59.2171,59.2171,10191.0
2019-02-25 14:30:00,68.7,68.74,68.67,68.7,15197.0,59.2084,59.2429,59.1826,59.2084,15197.0
2019-02-25 14:35:00,68.7,68.72,68.69,68.71,13159.0,59.2084,59.2257,59.1998,59.2171,13159.0
2019-02-25 14:40:00,68.7,68.72,68.69,68.69,12578.0,59.2084,59.2257,59.1998,59.1998,12578.0
2019-02-25 14:45:00,68.69,68.7,68.63,68.64,11558.0,59.1998,59.2084,59.1481,59.1567,11558.0
2019-02-25 14:50:00,68.64,68.69,68.63,68.66,29783.0,59.1567,59.1998,59.1481,59.174,29783.0
2019-02-25 14:55:00,68.65,68.67,68.62,68.64,16897.0,59.1653,59.1826,59.1395,59.1567,16897.0
2019-02-25 15:00:00,68.64,68.68,68.62,68.62,17919.0,59.1567,59.1912,59.1395,59.1395,17919.0
2019-02-25 15:05:00,68.63,68.71,68.63,68.7,19640.0,59.1481,59.2171,59.1481,59.2084,19640.0
2019-02-25 15:10:00,68.7,68.75,68.67,68.73,30887.0,59.2084,59.2515,59.1826,59.2343,30887.0
2019-02-25 15:15:00,68.73,68.78,68.72,68.75,20601.0,59.2343,59.2774,59.2257,59.2515,20601.0
2019-02-25 15:20:00,68.75,68.76,68.71,68.71,22929.0,59.2515,59.2601,59.2171,59.2171,22929.0
2019-02-25 15:25:00,68.71,68.72,68.61,68.62,24826.0,59.2171,59.2257,59.1309,59.1395,24826.0
2019-02-25 15:30:00,68.62,68.7,68.62,68.7,32659.0,59.1395,59.2084,59.1395,59.2084,32659.0
2019-02-25 15:35:00,68.7,68.74,68.67,68.7,23307.0,59.2084,59.2429,59.1826,59.2084,23307.0
2019-02-25 15:40:00,68.7,68.73,68.67,68.69,39156.0,59.2084,59.2343,59.1826,59.1998,39156.0
2019-02-25 15:45:00,68.69,68.74,68.65,68.65,64285.0,59.1998,59.2429,59.1653,59.1653,64285.0
2019-02-25 15:50:00,68.65,68.66,68.57,68.62,61445.0,59.1653,59.174,59.0964,59.1395,61445.0
2019-02-25 15:55:00,68.63,68.8,68.58,68.74,249870.0,59.1481,59.2946,59.105,59.2429,249870.0
2019-02-26 09:30:00,68.36,68.59,68.29,68.56,33899.0,58.9154,59.1136,58.8551,59.0878,33899.0
2019-02-26 09:35:00,68.55,68.72,68.54,68.62,13744.0,59.0792,59.2257,59.0705,59.1395,13744.0
2019-02-26 09:40:00,68.6,68.61,68.51,68.51,18999.0,59.1222,59.1309,59.0447,59.0447,18999.0
2019-02-26 09:45:00,68.5,68.58,68.45,68.5,15443.0,59.0361,59.105,58.993,59.0361,15443.0
2019-02-26 09:50:00,68.49,68.59,68.47,68.51,28964.0,59.0274,59.1136,59.0102,59.0447,28964.0
2019-02-26 09:55:00,68.51,68.6,68.51,68.6,20629.0,59.0447,59.1222,59.0447,59.1222,20629.0
2019-02-26 10:00:00,68.59,68.82,68.59,68.77,17960.0,59.1136,59.3119,59.1136,59.2688,17960.0
2019-02-26 10:05:00,68.77,68.78,68.59,68.6,13961.0,59.2688,59.2774,59.1136,59.1222,13961.0
2019-02-26 10:10:00,68.59,68.72,68.59,68.7,13380.0,59.1136,59.2257,59.1136,59.2084,13380.0
2019-02-26 10:15:00,68.71,68.82,68.71,68.72,17683.0,59.2171,59.3119,59.2171,59.2257,17683.0
2019-02-26 10:20:00,68.72,68.72,68.64,68.65,7438.0,59.2257,59.2257,59.1567,59.1653,7438.0
2019-02-26 10:25:00,68.63,68.66,68.58,68.61,9584.0,59.1481,59.174,59.105,59.1309,9584.0
2019-02-26 10:30:00,68.65,68.77,68.63,68.77,11327.0,59.1653,59.2688,59.1481,59.2688,11327.0
2019-02-26 10:35:00,68.77,68.79,68.74,68.76,13207.0,59.2688,59.286,59.2429,59.2601,13207.0
2019-02-26 10:40:00,68.75,68.81,68.68,68.68,35412.0,59.2515,59.3032,59.1912,59.1912,35412.0
2019-02-26 10:45:00,68.69,68.74,68.64,68.66,9352.0,59.1998,59.2429,59.1567,59.174,9352.0
2019-02-26 10:50:00,68.66,68.66,68.54,68.56,21532.0,59.174,59.174,59.0705,59.0878,21532.0
2019-02-26 10:55:00,68.56,68.57,68.53,68.54,6046.0,59.0878,59.0964,59.0619,59.0705,6046.0
2019-02-26 11:00:00,68.53,68.61,68.52,68.58,11632.0,59.0619,59.1309,59.0533,59.105,11632.0
2019-02-26 11:05:00,68.59,68.64,68.59,68.61,9311.0,59.1136,59.1567,59.1136,59.1309,9311.0
2019-02-26 11:10:00,68.61,68.73,68.6,68.73,11347.0,59.1309,59.2343,59.1222,59.2343,11347.0
2019-02-26 11:15:00,68.73,68.78,68.68,68.76,40348.0,59.2343,59.2774,59.1912,59.2601,40348.0
2019-02-26 11:20:00,68.75,68.77,68.66,68.67,38853.0,59.2515,59.2688,59.174,59.1826,38853.0
2019-02-26 11:25:00,68.67,68.72,68.67,68.72,12780.0,59.1826,59.2257,59.1826,59.2257,12780.0
2019-02-26 11:30:00,68.72,68.77,68.71,68.73,18319.0,59.2257,59.2688,59.2171,59.2343,18319.0
2019-02-26 11:35:00,68.73,68.74,68.68,68.72,8494.0,59.2343,59.2429,59.1912,59.2257,8494.0
2019-02-26 11:40:00,68.72,68.76,68.67,68.71,8919.0,59.2257,59.2601,59.1826,59.2171,8919.0
2019-02-26 11:45:00,68.71,68.78,68.7,68.76,7370.0,59.2171,59.2774,59.2084,59.2601,7370.0
2019-02-26 11:50:00,68.77,68.8,68.71,68.8,19345.0,59.2688,59.2946,59.2171,59.2946,19345.0
2019-02-26 11:55:00,68.81,68.83,68.74,68.76,21540.0,59.3032,59.3205,59.2429,59.2601,21540.0
2019-02-26 12:00:00,68.76,68.77,68.7,68.73,12952.0,59.2601,59.2688,59.2084,59.2343,12952.0
2019-02-26 12:05:00,68.73,68.73,68.7,68.72,10043.0,59.2343,59.2343,59.2084,59.2257,10043.0
2019-02-26 12:10:00,68.72,68.77,68.71,68.75,14300.0,59.2257,59.2688,59.2171,59.2515,14300.0
2019-02-26 12:15:00,68.75,68.8,68.74,68.8,13478.0,59.2515,59.2946,59.2429,59.2946,13478.0
2019-02-26 12:20:00,68.79,68.81,68.75,68.78,18436.0,59.286,59.3032,59.2515,59.2774,18436.0
2019-02-26 12:25:00,68.79,68.81,68.74,68.74,50097.0,59.286,59.3032,59.2429,59.2429,50097.0
2019-02-26 12:30:00,68.74,68.76,68.68,68.72,37503.0,59.2429,59.2601,59.1912,59.2257,37503.0
2019-02-26 12:35:00,68.71,68.74,68.69,68.72,13516.0,59.2171,59.2429,59.1998,59.2257,13516.0
2019-02-26 12:40:00,68.71,68.74,68.7,68.72,7603.0,59.2171,59.2429,59.2084,59.2257,7603.0
2019-02-26 12:45:00,68.73,68.74,68.69,68.72,17559.0,59.2343,59.2429,59.1998,59.2257,17559.0
2019-02-26 12:50:00,68.73,68.74,68.69,68.72,15781.0,59.2343,59.2429,59.1998,59.2257,15781.0
2019-02-26 12:55:00,68.71,68.74,68.69,68.7,20279.0,59.2171,59.2429,59.1998,59.2084,20279.0
2019-02-26 13:00:00,68.69,68.74,68.69,68.7,6217.0,59.1998,59.2429,59.1998,59.2084,6217.0
2019-02-26 13:05:00,68.7,68.72,68.64,68.65,6071.0,59.2084,59.2257,59.1567,59.1653,6071.0
2019-02-26 13:10:00,68.64,68.67,68.63,68.67,7338.0,59.1567,59.1826,59.1481,59.1826,7338.0
2019-02-26 13:15:00,68.67,68.79,68.67,68.79,17833.0,59.1826,59.286,59.1826,59.286,17833.0
2019-02-26 13:20:00,68.8,68.8,68.74,68.74,40186.0,59.2946,59.2946,59.2429,59.2429,40186.0
2019-02-26 13:25:00,68.73,68.73,68.68,68.69,12277.0,59.2343,59.2343,59.1912,59.1998,12277.0
2019-02-26 13:30:00,68.69,68.69,68.61,68.63,11670.0,59.1998,59.1998,59.1309,59.1481,11670.0
2019-02-26 13:35:00,68.63,68.64,68.6,68.6,26159.0,59.1481,59.1567,59.1222,59.1222,26159.0
2019-02-26 13:40:00,68.61,68.61,68.57,68.59,8656.0,59.1309,59.1309,59.0964,59.1136,8656.0
2019-02-26 13:45:00,68.59,68.65,68.59,68.61,25355.0,59.1136,59.1653,59.1136,59.1309,25355.0
2019-02-26 13:50:00,68.61,68.63,68.58,68.63,20946.0,59.1309,59.1481,59.105,59.1481,20946.0
2019-02-26 13:55:00,68.63,68.65,68.6,68.64,11568.0,59.1481,59.1653,59.1222,59.1567,11568.0
2019-02-26 14:00:00,68.64,68.71,68.63,68.66,52748.0,59.1567,59.2171,59.1481,59.174,52748.0
2019-02-26 14:05:00,68.66,68.68,68.63,68.65,31114.0,59.174,59.1912,59.1481,59.1653,31114.0
2019-02-26 14:10:00,68.66,68.67,68.63,68.66,15985.0,59.174,59.1826,59.1481,59.174,15985.0
2019-02-26 14:15:00,68.66,68.68,68.63,68.63,9895.0,59.174,59.1912,59.1481,59.1481,9895.0
2019-02-26 14:20:00,68.64,68.64,68.57,68.58,9284.0,59.1567,59.1567,59.0964,59.105,9284.0
2019-02-26 14:25:00,68.58,68.6,68.56,68.6,20346.0,59.105,59.1222,59.0878,59.1222,20346.0
2019-02-26 14:30:00,68.61,68.62,68.57,68.62,13095.0,59.1309,59.1395,59.0964,59.1395,13095.0
2019-02-26 14:35:00,68.61,68.66,68.61,68.64,21820.0,59.1309,59.174,59.1309,59.1567,21820.0
2019-02-26 14:40:00,68.64,68.67,68.63,68.64,12185.0,59.1567,59.1826,59.1481,59.1567,12185.0
2019-02-26 14:45:00,68.65,68.66,68.62,68.64,8715.0,59.1653,59.174,59.1395,59.1567,8715.0
2019-02-26 14:50:00,68.65,68.68,68.63,68.65,11357.0,59.1653,59.1912,59.1481,59.1653,11357.0
2019-02-26 14:55:00,68.65,68.66,68.6,68.62,7773.0,59.1653,59.174,59.1222,59.1395,7773.0
2019-02-26 15:00:00,68.61,68.71,68.61,68.69,14024.0,59.1309,59.2171,59.1309,59.1998,14024.0
2019-02-26 15:05:00,68.69,68.71,68.67,68.67,8016.0,59.1998,59.2171,59.1826,59.1826,8016.0
2019-02-26 15:10:00,68.67,68.68,68.61,68.61,11767.0,59.1826,59.1912,59.1309,59.1309,11767.0
2019-02-26 15:15:00,68.61,68.71,68.61,68.65,11586.0,59.1309,59.2171,59.1309,59.1653,11586.0
2019-02-26 15:20:00,68.65,68.67,68.6,68.61,22222.0,59.1653,59.1826,59.1222,59.1309,22222.0
2019-02-26 15:25:00,68.61,68.61,68.53,68.53,17092.0,59.1309,59.1309,59.0619,59.0619,17092.0
2019-02-26 15:30:00,68.53,68.59,68.52,68.53,36776.0,59.0619,59.1136,59.0533,59.0619,36776.0
2019-02-26 15:35:00,68.53,68.54,68.47,68.47,19648.0,59.0619,59.0705,59.0102,59.0102,19648.0
2019-02-26 15:40:00,68.48,68.55,68.47,68.47,22742.0,59.0188,59.0792,59.0102,59.0102,22742.0
2019-02-26 15:45:00,68.45,68.47,68.37,68.37,65433.0,58.993,59.0102,58.924,58.924,65433.0
2019-02-26 15:50:00,68.37,68.4,68.34,68.38,60599.0,58.924,58.9499,58.8982,58.9326,60599.0
2019-02-26 15:55:00,68.38,68.41,68.32,68.34,82043.0,58.9326,58.9585,58.8809,58.8982,82043.0
2019-02-27 09:30:00,68.2,68.2,68.05,68.12,25628.0,58.7775,58.7775,58.6482,58.7086,25628.0
2019-02-27 09:35:00,68.14,68.35,68.14,68.33,9903.0,58.7258,58.9068,58.7258,58.8896,9903.0
2019-02-27 09:40:00,68.37,68.42,68.31,68.34,10168.0,58.924,58.9671,58.8723,58.8982,10168.0
2019-02-27 09:45:00,68.34,68.42,68.31,68.37,18637.0,58.8982,58.9671,58.8723,58.924,18637.0
2019-02-27 09:50:00,68.37,68.39,68.31,68.38,7137.0,58.924,58.9413,58.8723,58.9326,7137.0
2019-02-27 09:55:00,68.38,68.38,68.29,68.33,8334.0,58.9326,58.9326,58.8551,58.8896,8334.0
2019-02-27 10:00:00,68.32,68.37,68.26,68.29,7508.0,58.8809,58.924,58.8292,58.8551,7508.0
2019-02-27 10:05:00,68.31,68.35,68.27,68.34,7564.0,58.8723,58.9068,58.8378,58.8982,7564.0
2019-02-27 10:10:00,68.34,68.34,67.95,68.0,20935.0,58.8982,58.8982,58.5621,58.6051,20935.0
2019-02-27 10:15:00,68.02,68.14,67.99,68.13,14166.0,58.6224,58.7258,58.5965,58.7172,14166.0
2019-02-27 10:20:00,68.13,68.15,68.08,68.09,12041.0,58.7172,58.7344,58.6741,58.6827,12041.0
2019-02-27 10:25:00,68.09,68.14,68.06,68.13,9524.0,58.6827,58.7258,58.6569,58.7172,9524.0
2019-02-27 10:30:00,68.14,68.21,68.13,68.16,10180.0,58.7258,58.7861,58.7172,58.743,10180.0
2019-02-27 10:35:00,68.16,68.16,68.06,68.13,12409.0,58.743,58.743,58.6569,58.7172,12409.0
2019-02-27 10:40:00,68.14,68.31,68.14,68.3,16926.0,58.7258,58.8723,58.7258,58.8637,16926.0
2019-02-27 10:45:00,68.3,68.31,68.25,68.31,13851.0,58.8637,58.8723,58.8206,58.8723,13851.0
2019-02-27 10:50:00,68.29,68.3,68.17,68.19,9868.0,58.8551,58.8637,58.7517,58.7689,9868.0
2019-02-27 10:55:00,68.18,68.21,68.13,68.21,8408.0,58.7603,58.7861,58.7172,58.7861,8408.0
2019-02-27 11:00:00,68.24,68.28,68.22,68.27,8987.0,58.812,58.8465,58.7948,58.8378,8987.0
2019-02-27 11:05:00,68.27,68.33,68.22,68.33,13501.0,58.8378,58.8896,58.7948,58.8896,13501.0
2019-02-27 11:10:00,68.34,68.34,68.23,68.27,7110.0,58.8982,58.8982,58.8034,58.8378,7110.0
2019-02-27 11:15:00,68.26,68.26,68.2,68.21,17696.0,58.8292,58.8292,58.7775,58.7861,17696.0
2019-02-27 11:20:00,68.22,68.29,68.21,68.29,21817.0,58.7948,58.8551,58.7861,58.8551,21817.0
2019-02-27 11:25:00,68.29,68.32,68.27,68.31,45842.0,58.8551,58.8809,58.8378,58.8723,45842.0
2019-02-27 11:30:00,68.31,68.35,68.31,68.34,15225.0,58.8723,58.9068,58.8723,58.8982,15225.0
2019-02-27 11:35:00,68.35,68.42,68.35,68.41,14314.0,58.9068,58.9671,58.9068,58.9585,14314.0
2019-02-27 11:40:00,68.42,68.44,68.36,68.37,8619.0,58.9671,58.9844,58.9154,58.924,8619.0
2019-02-27 11:45:00,68.36,68.43,68.35,68.42,10348.0,58.9154,58.9757,58.9068,58.9671,10348.0
2019-02-27 11:50:00,68.43,68.46,68.39,68.4,17991.0,58.9757,59.0016,58.9413,58.9499,17991.0
2019-02-27 11:55:00,68.4,68.45,68.37,68.37,9856.0,58.9499,58.993,58.924,58.924,9856.0
2019-02-27 12:00:00,68.38,68.42,68.37,68.42,7644.0,58.9326,58.9671,58.924,58.9671,7644.0
2019-02-27 12:05:00,68.42,68.42,68.38,68.41,6458.0,58.9671,58.9671,58.9326,58.9585,6458.0
2019-02-27 12:10:00,68.41,68.42,68.35,68.37,8228.0,58.9585,58.9671,58.9068,58.924,8228.0
2019-02-27 12:15:00,68.36,68.39,68.35,68.39,8840.0,58.9154,58.9413,58.9068,58.9413,8840.0
2019-02-27 12:20:00,68.38,68.41,68.34,68.34,16082.0,58.9326,58.9585,58.8982,58.8982,16082.0
2019-02-27 12:25:00,68.35,68.41,68.34,68.38,11476.0,58.9068,58.9585,58.8982,58.9326,11476.0
2019-02-27 12:30:00,68.39,68.41,68.36,68.37,5382.0,58.9413,58.9585,58.9154,58.924,5382.0
2019-02-27 12:35:00,68.37,68.4,68.36,68.38,12072.0,58.924,58.9499,58.9154,58.9326,12072.0
2019-02-27 12:40:00,68.38,68.44,68.37,68.43,6397.0,58.9326,58.9844,58.924,58.9757,6397.0
2019-02-27 12:45:00,68.43,68.46,68.43,68.45,6309.0,58.9757,59.0016,58.9757,58.993,6309.0
2019-02-27 12:50:00,68.45,68.46,68.41,68.42,4959.0,58.993,59.0016,58.9585,58.9671,4959.0
2019-02-27 12:55:00,68.41,68.42,68.4,68.42,4517.0,58.9585,58.9671,58.9499,58.9671,4517.0
2019-02-27 13:00:00,68.43,68.45,68.4,68.4,8546.0,58.9757,58.993,58.9499,58.9499,8546.0
2019-02-27 13:05:00,68.41,68.45,68.41,68.42,5356.0,58.9585,58.993,58.9585,58.9671,5356.0
2019-02-27 13:10:00,68.43,68.48,68.42,68.47,6293.0,58.9757,59.0188,58.9671,59.0102,6293.0
2019-02-27 13:15:00,68.48,68.51,68.46,68.47,7489.0,59.0188,59.0447,59.0016,59.0102,7489.0
2019-02-27 13:20:00,68.47,68.51,68.46,68.48,10393.0,59.0102,59.0447,59.0016,59.0188,10393.0
2019-02-27 13:25:00,68.48,68.48,68.44,68.47,9335.0,59.0188,59.0188,58.9844,59.0102,9335.0
2019-02-27 13:30:00,68.46,68.47,68.38,68.38,19730.0,59.0016,59.0102,58.9326,58.9326,19730.0
2019-02-27 13:35:00,68.38,68.42,68.38,68.38,9579.0,58.9326,58.9671,58.9326,58.9326,9579.0
2019-02-27 13:40:00,68.38,68.39,68.36,68.38,7236.0,58.9326,58.9413,58.9154,58.9326,7236.0
2019-02-27 13:45:00,68.38,68.41,68.36,68.37,5758.0,58.9326,58.9585,58.9154,58.924,5758.0
2019-02-27 13:50:00,68.38,68.41,68.36,68.38,4926.0,58.9326,58.9585,58.9154,58.9326,4926.0
2019-02-27 13:55:00,68.39,68.42,68.37,68.38,5803.0,58.9413,58.9671,58.924,58.9326,5803.0
2019-02-27 14:00:00,68.37,68.43,68.36,68.42,12147.0,58.924,58.9757,58.9154,58.9671,12147.0
2019-02-27 14:05:00,68.43,68.43,68.4,68.4,6046.0,58.9757,58.9757,58.9499,58.9499,6046.0
2019-02-27 14:10:00,68.39,68.45,68.39,68.45,10617.0,58.9413,58.993,58.9413,58.993,10617.0
2019-02-27 14:15:00,68.45,68.49,68.44,68.48,4270.0,58.993,59.0274,58.9844,59.0188,4270.0
2019-02-27 14:20:00,68.48,68.48,68.42,68.45,9292.0,59.0188,59.0188,58.9671,58.993,9292.0
2019-02-27 14:25:00,68.44,68.5,68.43,68.49,8327.0,58.9844,59.0361,58.9757,59.0274,8327.0
2019-02-27 14:30:00,68.49,68.54,68.47,68.54,8400.0,59.0274,59.0705,59.0102,59.0705,8400.0
2019-02-27 14:35:00,68.54,68.6,68.54,68.56,21862.0,59.0705,59.1222,59.0705,59.0878,21862.0
2019-02-27 14:40:00,68.56,68.6,68.52,68.57,15338.0,59.0878,59.1222,59.0533,59.0964,15338.0
2019-02-27 14:45:00,68.57,68.6,68.57,68.58,13579.0,59.0964,59.1222,59.0964,59.105,13579.0
2019-02-27 14:50:00,68.59,68.63,68.55,68.57,15350.0,59.1136,59.1481,59.0792,59.0964,15350.0
2019-02-27 14:55:00,68.55,68.59,68.54,68.59,7350.0,59.0792,59.1136,59.0705,59.1136,7350.0
2019-02-27 15:00:00,68.59,68.59,68.54,68.55,16406.0,59.1136,59.1136,59.0705,59.0792,16406.0
2019-02-27 15:05:00,68.55,68.61,68.55,68.59,10645.0,59.0792,59.1309,59.0792,59.1136,10645.0
2019-02-27 15:10:00,68.6,68.67,68.57,68.61,19477.0,59.1222,59.1826,59.0964,59.1309,19477.0
2019-02-27 15:15:00,68.6,68.63,68.57,68.57,7054.0,59.1222,59.1481,59.0964,59.0964,7054.0
2019-02-27 15:20:00,68.58,68.59,68.54,68.56,12355.0,59.105,59.1136,59.0705,59.0878,12355.0
2019-02-27 15:25:00,68.55,68.55,68.45,68.46,12052.0,59.0792,59.0792,58.993,59.0016,12052.0
2019-02-27 15:30:00,68.45,68.48,68.44,68.47,13731.0,58.993,59.0188,58.9844,59.0102,13731.0
2019-02-27 15:35:00,68.46,68.54,68.46,68.51,13173.0,59.0016,59.0705,59.0016,59.0447,13173.0
2019-02-27 15:40:00,68.51,68.51,68.45,68.45,13263.0,59.0447,59.0447,58.993,58.993,13263.0
2019-02-27 15:45:00,68.46,68.5,68.43,68.5,24661.0,59.0016,59.0361,58.9757,59.0361,24661.0
2019-02-27 15:50:00,68.5,68.51,68.43,68.48,34369.0,59.0361,59.0447,58.9757,59.0188,34369.0
2019-02-27 15:55:00,68.49,68.57,68.49,68.55,77704.0,59.0274,59.0964,59.0274,59.0792,77704.0
2019-02-28 09:30:00,68.39,68.49,67.97,67.98,44352.0,58.9413,59.0274,58.5793,58.5879,44352.0
2019-02-28 09:35:00,67.97,68.09,67.96,68.08,18763.0,58.5793,58.6827,58.5707,58.6741,18763.0
2019-02-28 09:40:00,68.05,68.15,68.03,68.07,9533.0,58.6482,58.7344,58.631,58.6655,9533.0
2019-02-28 09:45:00,68.12,68.21,68.07,68.07,9593.0,58.7086,58.7861,58.6655,58.6655,9593.0
2019-02-28 09:50:00,68.09,68.23,68.04,68.22,24016.0,58.6827,58.8034,58.6396,58.7948,24016.0
2019-02-28 09:55:00,68.22,68.36,68.22,68.35,20230.0,58.7948,58.9154,58.7948,58.9068,20230.0
2019-02-28 10:00:00,68.34,68.38,68.26,68.29,27043.0,58.8982,58.9326,58.8292,58.8551,27043.0
2019-02-28 10:05:00,68.28,68.29,68.18,68.19,21203.0,58.8465,58.8551,58.7603,58.7689,21203.0
2019-02-28 10:10:00,68.19,68.41,68.18,68.33,25939.0,58.7689,58.9585,58.7603,58.8896,25939.0
2019-02-28 10:15:00,68.35,68.43,68.35,68.38,15773.0,58.9068,58.9757,58.9068,58.9326,15773.0
2019-02-28 10:20:00,68.39,68.42,68.32,68.32,16894.0,58.9413,58.9671,58.8809,58.8809,16894.0
2019-02-28 10:25:00,68.33,68.34,68.25,68.32,13973.0,58.8896,58.8982,58.8206,58.8809,13973.0
2019-02-28 10:30:00,68.34,68.38,68.3,68.35,13147.0,58.8982,58.9326,58.8637,58.9068,13147.0
2019-02-28 10:35:00,68.34,68.41,68.34,68.4,10468.0,58.8982,58.9585,58.8982,58.9499,10468.0
2019-02-28 10:40:00,68.39,68.44,68.36,68.39,21352.0,58.9413,58.9844,58.9154,58.9413,21352.0
2019-02-28 10:45:00,68.39,68.41,68.34,68.35,12612.0,58.9413,58.9585,58.8982,58.9068,12612.0
2019-02-28 10:50:00,68.34,68.36,68.28,68.36,24634.0,58.8982,58.9154,58.8465,58.9154,24634.0
2019-02-28 10:55:00,68.36,68.4,68.34,68.36,10923.0,58.9154,58.9499,58.8982,58.9154,10923.0
2019-02-28 11:00:00,68.35,68.38,68.32,68.33,24304.0,58.9068,58.9326,58.8809,58.8896,24304.0
2019-02-28 11:05:00,68.33,68.37,68.22,68.24,49098.0,58.8896,58.924,58.7948,58.812,49098.0
2019-02-28 11:10:00,68.25,68.3,68.24,68.27,16329.0,58.8206,58.8637,58.812,58.8378,16329.0
2019-02-28 11:15:00,68.25,68.27,68.21,68.26,15648.0,58.8206,58.8378,58.7861,58.8292,15648.0
2019-02-28 11:20:00,68.26,68.32,68.25,68.29,19555.0,58.8292,58.8809,58.8206,58.8551,19555.0
2019-02-28 11:25:00,68.3,68.36,68.29,68.31,15504.0,58.8637,58.9154,58.8551,58.8723,15504.0
2019-02-28 11:30:00,68.3,68.34,68.29,68.32,50090.0,58.8637,58.8982,58.8551,58.8809,50090.0
2019-02-28 11:35:00,68.32,68.38,68.31,68.38,19262.0,58.8809,58.9326,58.8723,58.9326,19262.0
2019-02-28 11:40:00,68.37,68.38,68.33,68.37,12407.0,58.924,58.9326,58.8896,58.924,12407.0
2019-02-28 11:45:00,68.37,68.42,68.32,68.33,12051.0,58.924,58.9671,58.8809,58.8896,12051.0
2019-02-28 11:50:00,68.33,68.4,68.33,68.37,19904.0,58.8896,58.9499,58.8896,58.924,19904.0
2019-02-28 11:55:00,68.37,68.38,68.32,68.33,8798.0,58.924,58.9326,58.8809,58.8896,8798.0
2019-02-28 12:00:00,68.33,68.36,68.31,68.33,7836.0,58.8896,58.9154,58.8723,58.8896,7836.0
2019-02-28 12:05:00,68.33,68.33,68.31,68.32,9221.0,58.8896,58.8896,58.8723,58.8809,9221.0
2019-02-28 12:10:00,68.32,68.35,68.31,68.34,4974.0,58.8809,58.9068,58.8723,58.8982,4974.0
2019-02-28 12:15:00,68.34,68.37,68.32,68.35,5545.0,58.8982,58.924,58.8809,58.9068,5545.0
2019-02-28 12:20:00,68.34,68.38,68.33,68.37,8146.0,58.8982,58.9326,58.8896,58.924,8146.0
2019-02-28 12:25:00,68.38,68.38,68.33,68.35,4720.0,58.9326,58.9326,58.8896,58.9068,4720.0
2019-02-28 12:30:00,68.36,68.37,68.3,68.31,10814.0,58.9154,58.924,58.8637,58.8723,10814.0
2019-02-28 12:35:00,68.32,68.33,68.29,68.32,7917.0,58.8809,58.8896,58.8551,58.8809,7917.0
2019-02-28 12:40:00,68.32,68.33,68.29,68.29,3944.0,58.8809,58.8896,58.8551,58.8551,3944.0
2019-02-28 12:45:00,68.29,68.29,68.24,68.26,11221.0,58.8551,58.8551,58.812,58.8292,11221.0
2019-02-28 12:50:00,68.27,68.31,68.26,68.31,6190.0,58.8378,58.8723,58.8292,58.8723,6190.0
2019-02-28 12:55:00,68.33,68.39,68.33,68.36,8764.0,58.8896,58.9413,58.8896,58.9154,8764.0
2019-02-28 13:00:00,68.37,68.38,68.33,68.33,6639.0,58.924,58.9326,58.8896,58.8896,6639.0
2019-02-28 13:05:00,68.33,68.36,68.3,68.3,6197.0,58.8896,58.9154,58.8637,58.8637,6197.0
2019-02-28 13:10:00,68.31,68.31,68.23,68.24,9735.0,58.8723,58.8723,58.8034,58.812,9735.0
2019-02-28 13:15:00,68.23,68.29,68.23,68.26,7732.0,58.8034,58.8551,58.8034,58.8292,7732.0
2019-02-28 13:20:00,68.25,68.28,68.23,68.27,9055.0,58.8206,58.8465,58.8034,58.8378,9055.0
2019-02-28 13:25:00,68.26,68.27,68.24,68.26,5771.0,58.8292,58.8378,58.812,58.8292,5771.0
2019-02-28 13:30:00,68.26,68.26,68.23,68.24,6678.0,58.8292,58.8292,58.8034,58.812,6678.0
2019-02-28 13:35:00,68.24,68.26,68.23,68.24,7530.0,58.812,58.8292,58.8034,58.812,7530.0
2019-02-28 13:40:00,68.25,68.29,68.25,68.27,8236.0,58.8206,58.8551,58.8206,58.8378,8236.0
2019-02-28 13:45:00,68.28,68.28,68.2,68.2,8594.0,58.8465,58.8465,58.7775,58.7775,8594.0
2019-02-28 13:50:00,68.22,68.25,68.21,68.25,9357.0,58.7948,58.8206,58.7861,58.8206,9357.0
2019-02-28 13:55:00,68.25,68.25,68.22,68.24,9279.0,58.8206,58.8206,58.7948,58.812,9279.0
2019-02-28 14:00:00,68.24,68.29,68.22,68.26,16022.0,58.812,58.8551,58.7948,58.8292,16022.0
2019-02-28 14:05:00,68.26,68.26,68.2,68.2,7698.0,58.8292,58.8292,58.7775,58.7775,7698.0
2019-02-28 14:10:00,68.2,68.21,68.16,68.16,9423.0,58.7775,58.7861,58.743,58.743,9423.0
2019-02-28 14:15:00,68.16,68.18,68.15,68.17,8382.0,58.743,58.7603,58.7344,58.7517,8382.0
2019-02-28 14:20:00,68.18,68.22,68.15,68.21,18991.0,58.7603,58.7948,58.7344,58.7861,18991.0
2019-02-28 14:25:00,68.21,68.26,68.2,68.25,13526.0,58.7861,58.8292,58.7775,58.8206,13526.0
2019-02-28 14:30:00,68.25,68.25,68.13,68.14,21682.0,58.8206,58.8206,58.7172,58.7258,21682.0
2019-02-28 14:35:00,68.14,68.18,68.11,68.18,16807.0,58.7258,58.7603,58.6999,58.7603,16807.0
2019-02-28 14:40:00,68.18,68.18,68.12,68.14,13211.0,58.7603,58.7603,58.7086,58.7258,13211.0
2019-02-28 14:45:00,68.14,68.14,68.09,68.11,16895.0,58.7258,58.7258,58.6827,58.6999,16895.0
2019-02-28 14:50:00,68.11,68.13,68.09,68.11,27660.0,58.6999,58.7172,58.6827,58.6999,27660.0
2019-02-28 14:55:00,68.1,68.19,68.09,68.13,27932.0,58.6913,58.7689,58.6827,58.7172,27932.0
2019-02-28 15:00:00,68.13,68.17,68.11,68.14,19586.0,58.7172,58.7517,58.6999,58.7258,19586.0
2019-02-28 15:05:00,68.15,68.17,68.12,68.17,18539.0,58.7344,58.7517,58.7086,58.7517,18539.0
2019-02-28 15:10:00,68.17,68.21,68.17,68.2,23401.0,58.7517,58.7861,58.7517,58.7775,23401.0
2019-02-28 15:15:00,68.2,68.2,68.15,68.17,17561.0,58.7775,58.7775,58.7344,58.7517,17561.0
2019-02-28 15:20:00,68.17,68.2,68.14,68.18,45140.0,58.7517,58.7775,58.7258,58.7603,45140.0
2019-02-28 15:25:00,68.19,68.22,68.18,68.21,23837.0,58.7689,58.7948,58.7603,58.7861,23837.0
2019-02-28 15:30:00,68.2,68.26,68.19,68.26,25019.0,58.7775,58.8292,58.7689,58.8292,25019.0
2019-02-28 15:35:00,68.26,68.28,68.22,68.23,31146.0,58.8292,58.8465,58.7948,58.8034,31146.0
2019-02-28 15:40:00,68.24,68.24,68.13,68.14,44578.0,58.812,58.812,58.7172,58.7258,44578.0
2019-02-28 15:45:00,68.14,68.2,68.1,68.16,82830.0,58.7258,58.7775,58.6913,58.743,82830.0
2019-02-28 15:50:00,68.16,68.18,68.12,68.15,60323.0,58.743,58.7603,58.7086,58.7344,60323.0
2019-02-28 15:55:00,68.14,68.22,68.11,68.14,170291.0,58.7258,58.7948,58.6999,58.7258,170291.0
2019-03-01 09:30:00,68.64,68.86,68.58,68.78,36594.0,59.1567,59.3463,59.105,59.2774,36594.0
2019-03-01 09:35:00,68.8,68.88,68.79,68.82,19586.0,59.2946,59.3636,59.286,59.3119,19586.0
2019-03-01 09:40:00,68.84,68.91,68.81,68.88,26683.0,59.3291,59.3894,59.3032,59.3636,26683.0
2019-03-01 09:45:00,68.87,68.91,68.82,68.82,28538.0,59.3549,59.3894,59.3119,59.3119,28538.0
2019-03-01 09:50:00,68.82,68.86,68.74,68.75,26686.0,59.3119,59.3463,59.2429,59.2515,26686.0
2019-03-01 09:55:00,68.74,68.84,68.69,68.83,19866.0,59.2429,59.3291,59.1998,59.3205,19866.0
2019-03-01 10:00:00,68.82,68.82,68.7,68.71,41556.0,59.3119,59.3119,59.2084,59.2171,41556.0
2019-03-01 10:05:00,68.73,68.79,68.67,68.77,20666.0,59.2343,59.286,59.1826,59.2688,20666.0
2019-03-01 10:10:00,68.77,68.78,68.69,68.69,22620.0,59.2688,59.2774,59.1998,59.1998,22620.0
2019-03-01 10:15:00,68.69,68.7,68.62,68.67,30026.0,59.1998,59.2084,59.1395,59.1826,30026.0
2019-03-01 10:20:00,68.66,68.69,68.52,68.55,27202.0,59.174,59.1998,59.0533,59.0792,27202.0
2019-03-01 10:25:00,68.55,68.58,68.49,68.5,26830.0,59.0792,59.105,59.0274,59.0361,26830.0
2019-03-01 10:30:00,68.49,68.51,68.34,68.34,37138.0,59.0274,59.0447,58.8982,58.8982,37138.0
2019-03-01 10:35:00,68.35,68.37,68.22,68.22,22637.0,58.9068,58.924,58.7948,58.7948,22637.0
2019-03-01 10:40:00,68.22,68.24,68.16,68.22,28421.0,58.7948,58.812,58.743,58.7948,28421.0
2019-03-01 10:45:00,68.22,68.27,68.19,68.23,23657.0,58.7948,58.8378,58.7689,58.8034,23657.0
2019-03-01 10:50:00,68.23,68.26,68.16,68.26,23538.0,58.8034,58.8292,58.743,58.8292,23538.0
2019-03-01 10:55:00,68.28,68.31,68.25,68.31,17171.0,58.8465,58.8723,58.8206,58.8723,17171.0
2019-03-01 11:00:00,68.31,68.4,68.31,68.36,17481.0,58.8723,58.9499,58.8723,58.9154,17481.0
2019-03-01 11:05:00,68.36,68.41,68.33,68.35,27746.0,58.9154,58.9585,58.8896,58.9068,27746.0
2019-03-01 11:10:00,68.36,68.36,68.27,68.3,10636.0,58.9154,58.9154,58.8378,58.8637,10636.0
2019-03-01 11:15:00,68.31,68.36,68.3,68.31,20152.0,58.8723,58.9154,58.8637,58.8723,20152.0
2019-03-01 11:20:00,68.31,68.31,68.22,68.23,12102.0,58.8723,58.8723,58.7948,58.8034,12102.0
2019-03-01 11:25:00,68.24,68.34,68.24,68.31,11675.0,58.812,58.8982,58.812,58.8723,11675.0
2019-03-01 11:30:00,68.32,68.37,68.3,68.3,19356.0,58.8809,58.924,58.8637,58.8637,19356.0
2019-03-01 11:35:00,68.31,68.32,68.25,68.28,10632.0,58.8723,58.8809,58.8206,58.8465,10632.0
2019-03-01 11:40:00,68.27,68.27,68.21,68.21,12760.0,58.8378,58.8378,58.7861,58.7861,12760.0
2019-03-01 11:45:00,68.2,68.22,68.09,68.09,15064.0,58.7775,58.7948,58.6827,58.6827,15064.0
2019-03-01 11:50:00,68.09,68.1,68.02,68.07,33362.0,58.6827,58.6913,58.6224,58.6655,33362.0
2019-03-01 11:55:00,68.06,68.12,68.04,68.09,17320.0,58.6569,58.7086,58.6396,58.6827,17320.0
2019-03-01 12:00:00,68.08,68.1,68.03,68.07,10072.0,58.6741,58.6913,58.631,58.6655,10072.0
2019-03-01 12:05:00,68.07,68.13,68.06,68.09,25876.0,58.6655,58.7172,58.6569,58.6827,25876.0
2019-03-01 12:10:00,68.08,68.16,68.07,68.15,15143.0,58.6741,58.743,58.6655,58.7344,15143.0
2019-03-01 12:15:00,68.15,68.15,68.08,68.12,10705.0,58.7344,58.7344,58.6741,58.7086,10705.0
2019-03-01 12:20:00,68.13,68.13,68.09,68.12,9617.0,58.7172,58.7172,58.6827,58.7086,9617.0
2019-03-01 12:25:00,68.13,68.18,68.12,68.16,14754.0,58.7172,58.7603,58.7086,58.743,14754.0
2019-03-01 12:30:00,68.16,68.17,68.12,68.15,25478.0,58.743,58.7517,58.7086,58.7344,25478.0
2019-03-01 12:35:00,68.19,68.24,68.16,68.23,12236.0,58.7689,58.812,58.743,58.8034,12236.0
2019-03-01 12:40:00,68.23,68.24,68.17,68.21,13352.0,58.8034,58.812,58.7517,58.7861,13352.0
2019-03-01 12:45:00,68.2,68.21,68.13,68.2,14764.0,58.7775,58.7861,58.7172,58.7775,14764.0
2019-03-01 12:50:00,68.19,68.24,68.17,68.23,9718.0,58.7689,58.812,58.7517,58.8034,9718.0
2019-03-01 12:55:00,68.22,68.22,68.18,68.21,8693.0,58.7948,58.7948,58.7603,58.7861,8693.0
2019-03-01 13:00:00,68.21,68.22,68.19,68.2,6767.0,58.7861,58.7948,58.7689,58.7775,6767.0
2019-03-01 13:05:00,68.2,68.22,68.15,68.18,13379.0,58.7775,58.7948,58.7344,58.7603,13379.0
2019-03-01 13:10:00,68.17,68.2,68.16,68.2,12010.0,58.7517,58.7775,58.743,58.7775,12010.0
2019-03-01 13:15:00,68.19,68.2,68.16,68.17,11612.0,58.7689,58.7775,58.743,58.7517,11612.0
2019-03-01 13:20:00,68.18,68.23,68.16,68.23,12788.0,58.7603,58.8034,58.743,58.8034,12788.0
2019-03-01 13:25:00,68.23,68.24,68.2,68.2,8667.0,58.8034,58.812,58.7775,58.7775,8667.0
2019-03-01 13:30:00,68.2,68.27,68.2,68.26,7628.0,58.7775,58.8378,58.7775,58.8292,7628.0
2019-03-01 13:35:00,68.25,68.27,68.22,68.24,8070.0,58.8206,58.8378,58.7948,58.812,8070.0
2019-03-01 13:40:00,68.25,68.27,68.23,68.26,10388.0,58.8206,58.8378,58.8034,58.8292,10388.0
2019-03-01 13:45:00,68.27,68.27,68.18,68.19,30633.0,58.8378,58.8378,58.7603,58.7689,30633.0
2019-03-01 13:50:00,68.18,68.19,68.14,68.14,24224.0,58.7603,58.7689,58.7258,58.7258,24224.0
2019-03-01 13:55:00,68.15,68.15,68.08,68.1,22042.0,58.7344,58.7344,58.6741,58.6913,22042.0
2019-03-01 14:00:00,68.1,68.15,68.08,68.11,56647.0,58.6913,58.7344,58.6741,58.6999,56647.0
2019-03-01 14:05:00,68.11,68.12,68.07,68.11,13215.0,58.6999,58.7086,58.6655,58.6999,13215.0
2019-03-01 14:10:00,68.1,68.19,68.09,68.19,111150.0,58.6913,58.7689,58.6827,58.7689,111150.0
2019-03-01 14:15:00,68.2,68.2,68.12,68.14,25171.0,58.7775,58.7775,58.7086,58.7258,25171.0
2019-03-01 14:20:00,68.13,68.22,68.12,68.22,21032.0,58.7172,58.7948,58.7086,58.7948,21032.0
2019-03-01 14:25:00,68.22,68.23,68.17,68.18,57545.0,58.7948,58.8034,58.7517,58.7603,57545.0
2019-03-01 14:30:00,68.18,68.32,68.18,68.3,25929.0,58.7603,58.8809,58.7603,58.8637,25929.0
2019-03-01 14:35:00,68.31,68.36,68.3,68.32,16282.0,58.8723,58.9154,58.8637,58.8809,16282.0
2019-03-01 14:40:00,68.31,68.38,68.31,68.38,14489.0,58.8723,58.9326,58.8723,58.9326,14489.0
2019-03-01 14:45:00,68.38,68.39,68.33,68.35,14797.0,58.9326,58.9413,58.8896,58.9068,14797.0
2019-03-01 14:50:00,68.35,68.42,68.34,68.38,15093.0,58.9068,58.9671,58.8982,58.9326,15093.0
2019-03-01 14:55:00,68.39,68.43,68.38,68.39,14399.0,58.9413,58.9757,58.9326,58.9413,14399.0
2019-03-01 15:00:00,68.4,68.4,68.33,68.36,26944.0,58.9499,58.9499,58.8896,58.9154,26944.0
2019-03-01 15:05:00,68.37,68.43,68.33,68.35,18721.0,58.924,58.9757,58.8896,58.9068,18721.0
2019-03-01 15:10:00,68.34,68.37,68.33,68.36,10188.0,58.8982,58.924,58.8896,58.9154,10188.0
2019-03-01 15:15:00,68.37,68.38,68.34,68.36,17687.0,58.924,58.9326,58.8982,58.9154,17687.0
2019-03-01 15:20:00,68.36,68.38,68.3,68.32,14381.0,58.9154,58.9326,58.8637,58.8809,14381.0
2019-03-01 15:25:00,68.32,68.36,68.3,68.35,15381.0,58.8809,58.9154,58.8637,58.9068,15381.0
2019-03-01 15:30:00,68.35,68.37,68.32,68.32,26640.0,58.9068,58.924,58.8809,58.8809,26640.0
2019-03-01 15:35:00,68.33,68.39,68.29,68.37,32190.0,58.8896,58.9413,58.8551,58.924,32190.0
2019-03-01 15:40:00,68.37,68.43,68.35,68.42,47900.0,58.924,58.9757,58.9068,58.9671,47900.0
2019-03-01 15:45:00,68.42,68.49,68.41,68.44,40140.0,58.9671,59.0274,58.9585,58.9844,40140.0
2019-03-01 15:50:00,68.44,68.47,68.4,68.42,45806.0,58.9844,59.0102,58.9499,58.9671,45806.0
2019-03-01 15:55:00,68.42,68.47,68.38,68.41,217063.0,58.9671,59.0102,58.9326,58.9585,217063.0
2019-03-04 09:30:00,68.79,68.89,68.61,68.76,43143.0,59.286,59.3722,59.1309,59.2601,43143.0
2019-03-04 09:35:00,68.79,68.87,68.69,68.85,39288.0,59.286,59.3549,59.1998,59.3377,39288.0
2019-03-04 09:40:00,68.87,68.91,68.79,68.91,24224.0,59.3549,59.3894,59.286,59.3894,24224.0
2019-03-04 09:45:00,68.91,69.04,68.89,68.95,29177.0,59.3894,59.5015,59.3722,59.4239,29177.0
2019-03-04 09:50:00,68.92,68.98,68.87,68.98,20703.0,59.398,59.4497,59.3549,59.4497,20703.0
2019-03-04 09:55:00,68.97,69.02,68.93,68.97,22902.0,59.4411,59.4842,59.4067,59.4411,22902.0
2019-03-04 10:00:00,68.97,69.03,68.94,68.94,22400.0,59.4411,59.4928,59.4153,59.4153,22400.0
2019-03-04 10:05:00,68.93,68.98,68.89,68.93,67796.0,59.4067,59.4497,59.3722,59.4067,67796.0
2019-03-04 10:10:00,68.93,68.95,68.88,68.94,21701.0,59.4067,59.4239,59.3636,59.4153,21701.0
2019-03-04 10:15:00,68.95,69.03,68.92,69.03,24460.0,59.4239,59.4928,59.398,59.4928,24460.0
2019-03-04 10:20:00,69.02,69.02,68.98,68.99,9726.0,59.4842,59.4842,59.4497,59.4584,9726.0
2019-03-04 10:25:00,68.98,69.02,68.96,68.99,16760.0,59.4497,59.4842,59.4325,59.4584,16760.0
2019-03-04 10:30:00,69.0,69.03,68.85,68.85,16031.0,59.467,59.4928,59.3377,59.3377,16031.0
2019-03-04 10:35:00,68.86,68.9,68.82,68.84,22028.0,59.3463,59.3808,59.3119,59.3291,22028.0
2019-03-04 10:40:00,68.84,68.84,68.77,68.79,12309.0,59.3291,59.3291,59.2688,59.286,12309.0
2019-03-04 10:45:00,68.78,68.86,68.76,68.81,22367.0,59.2774,59.3463,59.2601,59.3032,22367.0
2019-03-04 10:50:00,68.8,68.8,68.73,68.74,28166.0,59.2946,59.2946,59.2343,59.2429,28166.0
2019-03-04 10:55:00,68.74,68.76,68.69,68.71,25888.0,59.2429,59.2601,59.1998,59.2171,25888.0
2019-03-04 11:00:00,68.71,68.72,68.63,68.63,21359.0,59.2171,59.2257,59.1481,59.1481,21359.0
2019-03-04 11:05:00,68.64,68.69,68.56,68.57,20062.0,59.1567,59.1998,59.0878,59.0964,20062.0
2019-03-04 11:10:00,68.55,68.61,68.55,68.56,15461.0,59.0792,59.1309,59.0792,59.0878,15461.0
2019-03-04 11:15:00,68.56,68.62,68.52,68.61,20291.0,59.0878,59.1395,59.0533,59.1309,20291.0
2019-03-04 11:20:00,68.6,68.61,68.42,68.42,12089.0,59.1222,59.1309,58.9671,58.9671,12089.0
2019-03-04 11:25:00,68.43,68.44,68.36,68.36,15516.0,58.9757,58.9844,58.9154,58.9154,15516.0
2019-03-04 11:30:00,68.37,68.37,68.23,68.25,20093.0,58.924,58.924,58.8034,58.8206,20093.0
2019-03-04 11:35:00,68.26,68.33,68.2,68.25,21315.0,58.8292,58.8896,58.7775,58.8206,21315.0
2019-03-04 11:40:00,68.26,68.27,68.09,68.11,17098.0,58.8292,58.8378,58.6827,58.6999,17098.0
2019-03-04 11:45:00,68.11,68.13,68.03,68.05,21845.0,58.6999,58.7172,58.631,58.6482,21845.0
2019-03-04 11:50:00,68.06,68.08,67.92,67.94,24629.0,58.6569,58.6741,58.5362,58.5534,24629.0
2019-03-04 11:55:00,67.94,67.94,67.75,67.84,27774.0,58.5534,58.5534,58.3897,58.4673,27774.0
2019-03-04 12:00:00,67.84,67.94,67.81,67.93,17205.0,58.4673,58.5534,58.4414,58.5448,17205.0
2019-03-04 12:05:00,67.93,67.97,67.88,67.96,22914.0,58.5448,58.5793,58.5017,58.5707,22914.0
2019-03-04 12:10:00,67.95,67.95,67.82,67.83,19053.0,58.5621,58.5621,58.45,58.4586,19053.0
2019-03-04 12:15:00,67.83,67.86,67.58,67.61,30131.0,58.4586,58.4845,58.2432,58.269,30131.0
2019-03-04 12:20:00,67.6,67.71,67.6,67.62,20855.0,58.2604,58.3552,58.2604,58.2776,20855.0
2019-03-04 12:25:00,67.63,67.77,67.62,67.77,23317.0,58.2863,58.4069,58.2776,58.4069,23317.0
2019-03-04 12:30:00,67.77,67.86,67.76,67.83,10925.0,58.4069,58.4845,58.3983,58.4586,10925.0
2019-03-04 12:35:00,67.82,67.83,67.74,67.78,18886.0,58.45,58.4586,58.3811,58.4155,18886.0
2019-03-04 12:40:00,67.76,67.76,67.68,67.69,13177.0,58.3983,58.3983,58.3294,58.338,13177.0
2019-03-04 12:45:00,67.68,67.68,67.56,67.63,19913.0,58.3294,58.3294,58.2259,58.2863,19913.0
2019-03-04 12:50:00,67.61,67.72,67.61,67.7,23640.0,58.269,58.3638,58.269,58.3466,23640.0
2019-03-04 12:55:00,67.7,67.75,67.63,67.73,12887.0,58.3466,58.3897,58.2863,58.3724,12887.0
2019-03-04 13:00:00,67.71,67.71,67.64,67.65,11552.0,58.3552,58.3552,58.2949,58.3035,11552.0
2019-03-04 13:05:00,67.64,67.69,67.56,67.58,20825.0,58.2949,58.338,58.2259,58.2432,20825.0
2019-03-04 13:10:00,67.57,67.61,67.53,67.58,23515.0,58.2346,58.269,58.2001,58.2432,23515.0
2019-03-04 13:15:00,67.59,67.68,67.57,67.64,16012.0,58.2518,58.3294,58.2346,58.2949,16012.0
2019-03-04 13:20:00,67.64,67.73,67.64,67.72,12731.0,58.2949,58.3724,58.2949,58.3638,12731.0
2019-03-04 13:25:00,67.73,67.8,67.68,67.8,8403.0,58.3724,58.4328,58.3294,58.4328,8403.0
2019-03-04 13:30:00,67.78,67.8,67.71,67.72,14987.0,58.4155,58.4328,58.3552,58.3638,14987.0
2019-03-04 13:35:00,67.72,67.74,67.7,67.7,10085.0,58.3638,58.3811,58.3466,58.3466,10085.0
2019-03-04 13:40:00,67.71,67.81,67.71,67.81,9692.0,58.3552,58.4414,58.3552,58.4414,9692.0
2019-03-04 13:45:00,67.81,67.81,67.73,67.78,10014.0,58.4414,58.4414,58.3724,58.4155,10014.0
2019-03-04 13:50:00,67.78,67.89,67.78,67.87,16251.0,58.4155,58.5103,58.4155,58.4931,16251.0
2019-03-04 13:55:00,67.88,67.91,67.85,67.87,10677.0,58.5017,58.5276,58.4759,58.4931,10677.0
2019-03-04 14:00:00,67.86,67.87,67.81,67.84,12309.0,58.4845,58.4931,58.4414,58.4673,12309.0
2019-03-04 14:05:00,67.84,67.88,67.81,67.84,12097.0,58.4673,58.5017,58.4414,58.4673,12097.0
2019-03-04 14:10:00,67.84,67.9,67.83,67.88,39239.0,58.4673,58.519,58.4586,58.5017,39239.0
2019-03-04 14:15:00,67.87,67.92,67.85,67.91,38994.0,58.4931,58.5362,58.4759,58.5276,38994.0
2019-03-04 14:20:00,67.92,67.98,67.88,67.98,24339.0,58.5362,58.5879,58.5017,58.5879,24339.0
2019-03-04 14:25:00,67.99,68.09,67.99,68.09,38696.0,58.5965,58.6827,58.5965,58.6827,38696.0
2019-03-04 14:30:00,68.09,68.1,68.02,68.03,15242.0,58.6827,58.6913,58.6224,58.631,15242.0
2019-03-04 14:35:00,68.04,68.08,68.01,68.04,11913.0,58.6396,58.6741,58.6138,58.6396,11913.0
2019-03-04 14:40:00,68.04,68.09,68.03,68.05,10766.0,58.6396,58.6827,58.631,58.6482,10766.0
2019-03-04 14:45:00,68.06,68.07,68.02,68.02,11058.0,58.6569,58.6655,58.6224,58.6224,11058.0
2019-03-04 14:50:00,68.03,68.11,68.03,68.04,14354.0,58.631,58.6999,58.631,58.6396,14354.0
2019-03-04 14:55:00,68.04,68.07,67.98,67.98,34109.0,58.6396,58.6655,58.5879,58.5879,34109.0
2019-03-04 15:00:00,67.97,68.0,67.93,67.96,11899.0,58.5793,58.6051,58.5448,58.5707,11899.0
2019-03-04 15:05:00,67.95,67.98,67.92,67.93,15583.0,58.5621,58.5879,58.5362,58.5448,15583.0
2019-03-04 15:10:00,67.92,67.98,67.89,67.91,15748.0,58.5362,58.5879,58.5103,58.5276,15748.0
2019-03-04 15:15:00,67.92,67.95,67.88,67.94,33005.0,58.5362,58.5621,58.5017,58.5534,33005.0
2019-03-04 15:20:00,67.95,67.99,67.93,67.95,18114.0,58.5621,58.5965,58.5448,58.5621,18114.0
2019-03-04 15:25:00,67.96,68.07,67.95,68.02,30047.0,58.5707,58.6655,58.5621,58.6224,30047.0
2019-03-04 15:30:00,68.02,68.12,67.98,68.09,22733.0,58.6224,58.7086,58.5879,58.6827,22733.0
2019-03-04 15:35:00,68.09,68.16,68.05,68.12,23391.0,58.6827,58.743,58.6482,58.7086,23391.0
2019-03-04 15:40:00,68.11,68.15,68.08,68.13,32447.0,58.6999,58.7344,58.6741,58.7172,32447.0
2019-03-04 15:45:00,68.14,68.17,68.09,68.09,60350.0,58.7258,58.7517,58.6827,58.6827,60350.0
2019-03-04 15:50:00,68.09,68.16,68.04,68.1,45679.0,58.6827,58.743,58.6396,58.6913,45679.0
2019-03-04 15:55:00,68.1,68.12,68.05,68.07,158192.0,58.6913,58.7086,58.6482,58.6655,158192.0
2019-03-05 09:30:00,67.97,68.05,67.83,67.91,36919.0,58.5793,58.6482,58.4586,58.5276,36919.0
2019-03-05 09:35:00,67.91,68.03,67.89,67.99,14729.0,58.5276,58.631,58.5103,58.5965,14729.0
2019-03-05 09:40:00,67.99,68.07,67.98,68.02,14720.0,58.5965,58.6655,58.5879,58.6224,14720.0
2019-03-05 09:45:00,68.01,68.05,67.91,67.94,33810.0,58.6138,58.6482,58.5276,58.5534,33810.0
2019-03-05 09:50:00,67.93,68.0,67.89,67.98,12690.0,58.5448,58.6051,58.5103,58.5879,12690.0
2019-03-05 09:55:00,68.0,68.05,67.96,67.98,14805.0,58.6051,58.6482,58.5707,58.5879,14805.0
2019-03-05 10:00:00,67.98,68.16,67.98,68.08,18391.0,58.5879,58.743,58.5879,58.6741,18391.0
2019-03-05 10:05:00,68.08,68.14,68.03,68.03,12195.0,58.6741,58.7258,58.631,58.631,12195.0
2019-03-05 10:10:00,68.02,68.04,67.95,67.96,11571.0,58.6224,58.6396,58.5621,58.5707,11571.0
2019-03-05 10:15:00,67.96,67.96,67.81,67.82,13821.0,58.5707,58.5707,58.4414,58.45,13821.0
2019-03-05 10:20:00,67.83,67.98,67.82,67.98,11750.0,58.4586,58.5879,58.45,58.5879,11750.0
2019-03-05 10:25:00,67.98,67.98,67.84,67.87,8193.0,58.5879,58.5879,58.4673,58.4931,8193.0
2019-03-05 10:30:00,67.88,67.97,67.87,67.97,18573.0,58.5017,58.5793,58.4931,58.5793,18573.0
2019-03-05 10:35:00,67.96,67.99,67.89,67.91,11968.0,58.5707,58.5965,58.5103,58.5276,11968.0
2019-03-05 10:40:00,67.91,67.95,67.88,67.89,13887.0,58.5276,58.5621,58.5017,58.5103,13887.0
2019-03-05 10:45:00,67.88,67.9,67.86,67.88,15314.0,58.5017,58.519,58.4845,58.5017,15314.0
2019-03-05 10:50:00,67.88,67.95,67.87,67.92,14721.0,58.5017,58.5621,58.4931,58.5362,14721.0
2019-03-05 10:55:00,67.91,67.92,67.85,67.88,22290.0,58.5276,58.5362,58.4759,58.5017,22290.0
2019-03-05 11:00:00,67.87,67.96,67.85,67.94,18227.0,58.4931,58.5707,58.4759,58.5534,18227.0
2019-03-05 11:05:00,67.94,67.99,67.89,67.99,18974.0,58.5534,58.5965,58.5103,58.5965,18974.0
2019-03-05 11:10:00,68.0,68.06,68.0,68.03,11527.0,58.6051,58.6569,58.6051,58.631,11527.0
2019-03-05 11:15:00,68.04,68.08,68.03,68.07,10575.0,58.6396,58.6741,58.631,58.6655,10575.0
2019-03-05 11:20:00,68.07,68.12,68.07,68.11,12395.0,58.6655,58.7086,58.6655,58.6999,12395.0
2019-03-05 11:25:00,68.11,68.15,68.06,68.06,11749.0,58.6999,58.7344,58.6569,58.6569,11749.0
2019-03-05 11:30:00,68.06,68.09,68.04,68.05,12852.0,58.6569,58.6827,58.6396,58.6482,12852.0
2019-03-05 11:35:00,68.05,68.14,68.05,68.14,12755.0,58.6482,58.7258,58.6482,58.7258,12755.0
2019-03-05 11:40:00,68.14,68.15,68.11,68.14,17174.0,58.7258,58.7344,58.6999,58.7258,17174.0
2019-03-05 11:45:00,68.15,68.18,68.13,68.13,11383.0,58.7344,58.7603,58.7172,58.7172,11383.0
2019-03-05 11:50:00,68.13,68.18,68.08,68.09,19449.0,58.7172,58.7603,58.6741,58.6827,19449.0
2019-03-05 11:55:00,68.08,68.12,68.07,68.09,15373.0,58.6741,58.7086,58.6655,58.6827,15373.0
2019-03-05 12:00:00,68.08,68.12,68.06,68.12,16837.0,58.6741,58.7086,58.6569,58.7086,16837.0
2019-03-05 12:05:00,68.13,68.13,68.07,68.08,13281.0,58.7172,58.7172,58.6655,58.6741,13281.0
2019-03-05 12:10:00,68.07,68.08,68.02,68.03,18618.0,58.6655,58.6741,58.6224,58.631,18618.0
2019-03-05 12:15:00,68.03,68.03,67.99,68.0,13452.0,58.631,58.631,58.5965,58.6051,13452.0
2019-03-05 12:20:00,67.99,68.03,67.98,68.01,27256.0,58.5965,58.631,58.5879,58.6138,27256.0
2019-03-05 12:25:00,68.01,68.03,68.0,68.02,12603.0,58.6138,58.631,58.6051,58.6224,12603.0
2019-03-05 12:30:00,68.02,68.05,68.01,68.03,11241.0,58.6224,58.6482,58.6138,58.631,11241.0
2019-03-05 12:35:00,68.03,68.04,68.0,68.02,14181.0,58.631,58.6396,58.6051,58.6224,14181.0
2019-03-05 12:40:00,68.01,68.02,67.99,67.99,9956.0,58.6138,58.6224,58.5965,58.5965,9956.0
2019-03-05 12:45:00,67.98,68.01,67.96,68.0,17106.0,58.5879,58.6138,58.5707,58.6051,17106.0
2019-03-05 12:50:00,68.0,68.05,67.99,68.05,17100.0,58.6051,58.6482,58.5965,58.6482,17100.0
2019-03-05 12:55:00,68.04,68.11,68.04,68.11,15746.0,58.6396,58.6999,58.6396,58.6999,15746.0
2019-03-05 13:00:00,68.11,68.12,68.1,68.11,9264.0,58.6999,58.7086,58.6913,58.6999,9264.0
2019-03-05 13:05:00,68.11,68.12,68.08,68.1,16028.0,58.6999,58.7086,58.6741,58.6913,16028.0
2019-03-05 13:10:00,68.11,68.16,68.11,68.16,12257.0,58.6999,58.743,58.6999,58.743,12257.0
2019-03-05 13:15:00,68.15,68.16,68.08,68.08,10329.0,58.7344,58.743,58.6741,58.6741,10329.0
2019-03-05 13:20:00,68.08,68.09,67.99,67.99,26961.0,58.6741,58.6827,58.5965,58.5965,26961.0
2019-03-05 13:25:00,67.98,68.0,67.9,67.9,20400.0,58.5879,58.6051,58.519,58.519,20400.0
2019-03-05 13:30:00,67.91,67.95,67.89,67.94,13661.0,58.5276,58.5621,58.5103,58.5534,13661.0
2019-03-05 13:35:00,67.94,67.95,67.91,67.93,13480.0,58.5534,58.5621,58.5276,58.5448,13480.0
2019-03-05 13:40:00,67.92,67.92,67.83,67.84,21132.0,58.5362,58.5362,58.4586,58.4673,21132.0
2019-03-05 13:45:00,67.84,67.89,67.82,67.88,13807.0,58.4673,58.5103,58.45,58.5017,13807.0
2019-03-05 13:50:00,67.88,67.9,67.87,67.89,13562.0,58.5017,58.519,58.4931,58.5103,13562.0
2019-03-05 13:55:00,67.89,67.91,67.87,67.89,20373.0,58.5103,58.5276,58.4931,58.5103,20373.0
2019-03-05 14:00:00,67.89,67.92,67.87,67.92,14834.0,58.5103,58.5362,58.4931,58.5362,14834.0
2019-03-05 14:05:00,67.92,67.97,67.92,67.93,14118.0,58.5362,58.5793,58.5362,58.5448,14118.0
2019-03-05 14:10:00,67.92,67.94,67.91,67.91,14082.0,58.5362,58.5534,58.5276,58.5276,14082.0
2019-03-05 14:15:00,67.91,68.04,67.91,68.0,39034.0,58.5276,58.6396,58.5276,58.6051,39034.0
2019-03-05 14:20:00,68.0,68.07,67.99,68.03,23578.0,58.6051,58.6655,58.5965,58.631,23578.0
2019-03-05 14:25:00,68.02,68.03,67.97,67.99,18672.0,58.6224,58.631,58.5793,58.5965,18672.0
2019-03-05 14:30:00,67.99,68.02,67.89,67.89,15049.0,58.5965,58.6224,58.5103,58.5103,15049.0
2019-03-05 14:35:00,67.89,67.91,67.86,67.91,30484.0,58.5103,58.5276,58.4845,58.5276,30484.0
2019-03-05 14:40:00,67.91,67.95,67.89,67.92,26352.0,58.5276,58.5621,58.5103,58.5362,26352.0
2019-03-05 14:45:00,67.92,67.97,67.91,67.97,24773.0,58.5362,58.5793,58.5276,58.5793,24773.0
2019-03-05 14:50:00,67.96,68.04,67.96,68.04,14953.0,58.5707,58.6396,58.5707,58.6396,14953.0
2019-03-05 14:55:00,68.04,68.04,68.0,68.03,10611.0,58.6396,58.6396,58.6051,58.631,10611.0
2019-03-05 15:00:00,68.03,68.03,67.99,68.01,24271.0,58.631,58.631,58.5965,58.6138,24271.0
2019-03-05 15:05:00,68.02,68.02,67.98,67.98,17689.0,58.6224,58.6224,58.5879,58.5879,17689.0
2019-03-05 15:10:00,67.99,68.0,67.94,67.96,26006.0,58.5965,58.6051,58.5534,58.5707,26006.0
2019-03-05 15:15:00,67.97,67.98,67.95,67.95,13481.0,58.5793,58.5879,58.5621,58.5621,13481.0
2019-03-05 15:20:00,67.95,68.0,67.93,68.0,21837.0,58.5621,58.6051,58.5448,58.6051,21837.0
2019-03-05 15:25:00,67.99,67.99,67.92,67.93,14267.0,58.5965,58.5965,58.5362,58.5448,14267.0
2019-03-05 15:30:00,67.93,67.96,67.9,67.95,27610.0,58.5448,58.5707,58.519,58.5621,27610.0
2019-03-05 15:35:00,67.95,67.98,67.92,67.97,35915.0,58.5621,58.5879,58.5362,58.5793,35915.0
2019-03-05 15:40:00,67.96,67.99,67.94,67.99,28457.0,58.5707,58.5965,58.5534,58.5965,28457.0
2019-03-05 15:45:00,67.98,68.05,67.97,68.02,107684.0,58.5879,58.6482,58.5793,58.6224,107684.0
2019-03-05 15:50:00,68.02,68.02,67.94,67.95,66712.0,58.6224,58.6224,58.5534,58.5621,66712.0
2019-03-05 15:55:00,67.95,67.95,67.71,67.73,187100.0,58.5621,58.5621,58.3552,58.3724,187100.0
2019-03-06 09:30:00,67.89,67.89,67.61,67.84,54347.0,58.5103,58.5103,58.269,58.4673,54347.0
2019-03-06 09:35:00,67.82,67.92,67.79,67.87,20085.0,58.45,58.5362,58.4242,58.4931,20085.0
2019-03-06 09:40:00,67.84,67.88,67.76,67.83,14322.0,58.4673,58.5017,58.3983,58.4586,14322.0
2019-03-06 09:45:00,67.79,67.79,67.72,67.73,19343.0,58.4242,58.4242,58.3638,58.3724,19343.0
2019-03-06 09:50:00,67.72,67.72,67.6,67.7,14935.0,58.3638,58.3638,58.2604,58.3466,14935.0
2019-03-06 09:55:00,67.69,67.8,67.68,67.79,19928.0,58.338,58.4328,58.3294,58.4242,19928.0
2019-03-06 10:00:00,67.78,67.79,67.7,67.76,14157.0,58.4155,58.4242,58.3466,58.3983,14157.0
2019-03-06 10:05:00,67.76,67.9,67.75,67.9,11307.0,58.3983,58.519,58.3897,58.519,11307.0
2019-03-06 10:10:00,67.9,67.9,67.83,67.88,24570.0,58.519,58.519,58.4586,58.5017,24570.0
2019-03-06 10:15:00,67.9,67.91,67.82,67.84,13084.0,58.519,58.5276,58.45,58.4673,13084.0
2019-03-06 10:20:00,67.84,67.89,67.82,67.83,21436.0,58.4673,58.5103,58.45,58.4586,21436.0
2019-03-06 10:25:00,67.84,67.87,67.8,67.81,16076.0,58.4673,58.4931,58.4328,58.4414,16076.0
2019-03-06 10:30:00,67.81,67.84,67.72,67.73,12650.0,58.4414,58.4673,58.3638,58.3724,12650.0
2019-03-06 10:35:00,67.73,67.79,67.73,67.77,9812.0,58.3724,58.4242,58.3724,58.4069,9812.0
2019-03-06 10:40:00,67.77,67.83,67.74,67.82,15542.0,58.4069,58.4586,58.3811,58.45,15542.0
2019-03-06 10:45:00,67.82,67.88,67.79,67.8,17728.0,58.45,58.5017,58.4242,58.4328,17728.0
2019-03-06 10:50:00,67.79,67.83,67.79,67.82,11557.0,58.4242,58.4586,58.4242,58.45,11557.0
2019-03-06 10:55:00,67.82,67.87,67.82,67.83,11057.0,58.45,58.4931,58.45,58.4586,11057.0
2019-03-06 11:00:00,67.82,67.87,67.81,67.85,14862.0,58.45,58.4931,58.4414,58.4759,14862.0
2019-03-06 11:05:00,67.85,67.97,67.85,67.96,13088.0,58.4759,58.5793,58.4759,58.5707,13088.0
2019-03-06 11:10:00,67.96,68.0,67.93,67.98,23075.0,58.5707,58.6051,58.5448,58.5879,23075.0
2019-03-06 11:15:00,67.97,68.0,67.95,67.95,10336.0,58.5793,58.6051,58.5621,58.5621,10336.0
2019-03-06 11:20:00,67.95,67.95,67.88,67.88,15354.0,58.5621,58.5621,58.5017,58.5017,15354.0
2019-03-06 11:25:00,67.88,67.92,67.85,67.91,18438.0,58.5017,58.5362,58.4759,58.5276,18438.0
2019-03-06 11:30:00,67.92,67.95,67.9,67.92,22161.0,58.5362,58.5621,58.519,58.5362,22161.0
2019-03-06 11:35:00,67.92,67.98,67.89,67.96,21294.0,58.5362,58.5879,58.5103,58.5707,21294.0
2019-03-06 11:40:00,67.95,67.97,67.89,67.9,30538.0,58.5621,58.5793,58.5103,58.519,30538.0
2019-03-06 11:45:00,67.89,67.97,67.89,67.89,31058.0,58.5103,58.5793,58.5103,58.5103,31058.0
2019-03-06 11:50:00,67.89,67.89,67.76,67.78,55401.0,58.5103,58.5103,58.3983,58.4155,55401.0
2019-03-06 11:55:00,67.78,67.87,67.76,67.84,17365.0,58.4155,58.4931,58.3983,58.4673,17365.0
2019-03-06 12:00:00,67.83,67.88,67.83,67.86,16496.0,58.4586,58.5017,58.4586,58.4845,16496.0
2019-03-06 12:05:00,67.85,67.95,67.85,67.93,23067.0,58.4759,58.5621,58.4759,58.5448,23067.0
2019-03-06 12:10:00,67.93,67.94,67.9,67.93,14965.0,58.5448,58.5534,58.519,58.5448,14965.0
2019-03-06 12:15:00,67.93,67.94,67.82,67.82,22505.0,58.5448,58.5534,58.45,58.45,22505.0
2019-03-06 12:20:00,67.82,67.88,67.78,67.78,16993.0,58.45,58.5017,58.4155,58.4155,16993.0
2019-03-06 12:25:00,67.78,67.8,67.74,67.75,12776.0,58.4155,58.4328,58.3811,58.3897,12776.0
2019-03-06 12:30:00,67.76,67.77,67.7,67.74,11077.0,58.3983,58.4069,58.3466,58.3811,11077.0
2019-03-06 12:35:00,67.73,67.77,67.73,67.73,16010.0,58.3724,58.4069,58.3724,58.3724,16010.0
2019-03-06 12:40:00,67.73,67.75,67.68,67.68,11324.0,58.3724,58.3897,58.3294,58.3294,11324.0
2019-03-06 12:45:00,67.68,67.69,67.64,67.66,29399.0,58.3294,58.338,58.2949,58.3121,29399.0
2019-03-06 12:50:00,67.67,67.73,67.65,67.66,10558.0,58.3207,58.3724,58.3035,58.3121,10558.0
2019-03-06 12:55:00,67.66,67.69,67.63,67.67,10036.0,58.3121,58.338,58.2863,58.3207,10036.0
2019-03-06 13:00:00,67.68,67.69,67.65,67.66,9700.0,58.3294,58.338,58.3035,58.3121,9700.0
2019-03-06 13:05:00,67.66,67.68,67.61,67.61,22101.0,58.3121,58.3294,58.269,58.269,22101.0
2019-03-06 13:10:00,67.62,67.68,67.61,67.68,17847.0,58.2776,58.3294,58.269,58.3294,17847.0
2019-03-06 13:15:00,67.69,67.76,67.67,67.76,13847.0,58.338,58.3983,58.3207,58.3983,13847.0
2019-03-06 13:20:00,67.75,67.75,67.66,67.66,26033.0,58.3897,58.3897,58.3121,58.3121,26033.0
2019-03-06 13:25:00,67.66,67.69,67.64,67.67,15929.0,58.3121,58.338,58.2949,58.3207,15929.0
2019-03-06 13:30:00,67.66,67.74,67.66,67.73,23785.0,58.3121,58.3811,58.3121,58.3724,23785.0
2019-03-06 13:35:00,67.72,67.79,67.69,67.79,16923.0,58.3638,58.4242,58.338,58.4242,16923.0
2019-03-06 13:40:00,67.79,67.8,67.73,67.76,9183.0,58.4242,58.4328,58.3724,58.3983,9183.0
2019-03-06 13:45:00,67.75,67.77,67.69,67.76,43247.0,58.3897,58.4069,58.338,58.3983,43247.0
2019-03-06 13:50:00,67.76,67.79,67.72,67.77,41123.0,58.3983,58.4242,58.3638,58.4069,41123.0
2019-03-06 13:55:00,67.78,67.87,67.77,67.84,16760.0,58.4155,58.4931,58.4069,58.4673,16760.0
2019-03-06 14:00:00,67.84,67.88,67.82,67.88,7795.0,58.4673,58.5017,58.45,58.5017,7795.0
2019-03-06 14:05:00,67.86,67.87,67.81,67.83,48256.0,58.4845,58.4931,58.4414,58.4586,48256.0
2019-03-06 14:10:00,67.83,67.88,67.82,67.83,38920.0,58.4586,58.5017,58.45,58.4586,38920.0
2019-03-06 14:15:00,67.84,67.88,67.81,67.82,56987.0,58.4673,58.5017,58.4414,58.45,56987.0
2019-03-06 14:20:00,67.82,67.89,67.81,67.88,47887.0,58.45,58.5103,58.4414,58.5017,47887.0
2019-03-06 14:25:00,67.88,67.89,67.83,67.86,37756.0,58.5017,58.5103,58.4586,58.4845,37756.0
2019-03-06 14:30:00,67.86,67.89,67.8,67.82,29769.0,58.4845,58.5103,58.4328,58.45,29769.0
2019-03-06 14:35:00,67.82,67.88,67.82,67.85,27002.0,58.45,58.5017,58.45,58.4759,27002.0
2019-03-06 14:40:00,67.85,67.85,67.77,67.8,21124.0,58.4759,58.4759,58.4069,58.4328,21124.0
2019-03-06 14:45:00,67.79,67.83,67.77,67.81,16526.0,58.4242,58.4586,58.4069,58.4414,16526.0
2019-03-06 14:50:00,67.81,67.85,67.77,67.82,23507.0,58.4414,58.4759,58.4069,58.45,23507.0
2019-03-06 14:55:00,67.82,67.85,67.79,67.8,12222.0,58.45,58.4759,58.4242,58.4328,12222.0
2019-03-06 15:00:00,67.79,67.84,67.77,67.79,14561.0,58.4242,58.4673,58.4069,58.4242,14561.0
2019-03-06 15:05:00,67.78,67.79,67.74,67.77,32171.0,58.4155,58.4242,58.3811,58.4069,32171.0
2019-03-06 15:10:00,67.77,67.77,67.71,67.71,16832.0,58.4069,58.4069,58.3552,58.3552,16832.0
2019-03-06 15:15:00,67.71,67.73,67.65,67.7,22809.0,58.3552,58.3724,58.3035,58.3466,22809.0
2019-03-06 15:20:00,67.71,67.77,67.71,67.76,48746.0,58.3552,58.4069,58.3552,58.3983,48746.0
2019-03-06 15:25:00,67.77,67.79,67.69,67.79,39452.0,58.4069,58.4242,58.338,58.4242,39452.0
2019-03-06 15:30:00,67.78,67.81,67.74,67.79,41128.0,58.4155,58.4414,58.3811,58.4242,41128.0
2019-03-06 15:35:00,67.78,67.83,67.75,67.81,24700.0,58.4155,58.4586,58.3897,58.4414,24700.0
2019-03-06 15:40:00,67.81,67.92,67.8,67.91,42008.0,58.4414,58.5362,58.4328,58.5276,42008.0
2019-03-06 15:45:00,67.91,67.95,67.85,67.95,62058.0,58.5276,58.5621,58.4759,58.5621,62058.0
2019-03-06 15:50:00,67.95,67.99,67.92,67.92,93690.0,58.5621,58.5965,58.5362,58.5362,93690.0
2019-03-06 15:55:00,67.93,67.94,67.69,67.71,228100.0,58.5448,58.5534,58.338,58.3552,228100.0
2019-03-07 09:30:00,67.6,67.6,67.44,67.45,72369.0,58.2604,58.2604,58.1225,58.1311,72369.0
2019-03-07 09:35:00,67.45,67.46,67.06,67.12,46141.0,58.1311,58.1398,57.795,57.8467,46141.0
2019-03-07 09:40:00,67.12,67.16,67.04,67.05,58657.0,57.8467,57.8812,57.7778,57.7864,58657.0
2019-03-07 09:45:00,67.02,67.03,66.76,66.77,43810.0,57.7605,57.7692,57.5365,57.5451,43810.0
2019-03-07 09:50:00,66.76,66.83,66.56,66.67,40132.0,57.5365,57.5968,57.3641,57.4589,40132.0
2019-03-07 09:55:00,66.67,66.8,66.66,66.72,28049.0,57.4589,57.5709,57.4503,57.502,28049.0
2019-03-07 10:00:00,66.71,66.72,66.59,66.59,44029.0,57.4934,57.502,57.39,57.39,44029.0
2019-03-07 10:05:00,66.6,66.7,66.57,66.57,35463.0,57.3986,57.4848,57.3727,57.3727,35463.0
2019-03-07 10:10:00,66.57,66.6,66.51,66.55,47906.0,57.3727,57.3986,57.321,57.3555,47906.0
2019-03-07 10:15:00,66.56,66.63,66.45,66.45,41416.0,57.3641,57.4244,57.2693,57.2693,41416.0
2019-03-07 10:20:00,66.45,66.56,66.41,66.54,20742.0,57.2693,57.3641,57.2348,57.3469,20742.0
2019-03-07 10:25:00,66.55,66.73,66.53,66.73,29744.0,57.3555,57.5106,57.3382,57.5106,29744.0
2019-03-07 10:30:00,66.73,66.85,66.67,66.85,103681.0,57.5106,57.614,57.4589,57.614,103681.0
2019-03-07 10:35:00,66.84,66.84,66.73,66.76,56564.0,57.6054,57.6054,57.5106,57.5365,56564.0
2019-03-07 10:40:00,66.75,66.76,66.69,66.73,29093.0,57.5278,57.5365,57.4761,57.5106,29093.0
2019-03-07 10:45:00,66.72,66.89,66.72,66.86,21398.0,57.502,57.6485,57.502,57.6226,21398.0
2019-03-07 10:50:00,66.86,66.88,66.8,66.87,29259.0,57.6226,57.6399,57.5709,57.6313,29259.0
2019-03-07 10:55:00,66.87,66.96,66.87,66.92,35046.0,57.6313,57.7088,57.6313,57.6744,35046.0
2019-03-07 11:00:00,66.91,66.93,66.84,66.85,26520.0,57.6657,57.683,57.6054,57.614,26520.0
2019-03-07 11:05:00,66.85,66.86,66.71,66.76,97546.0,57.614,57.6226,57.4934,57.5365,97546.0
2019-03-07 11:10:00,66.76,66.77,66.67,66.75,49298.0,57.5365,57.5451,57.4589,57.5278,49298.0
2019-03-07 11:15:00,66.75,66.77,66.7,66.75,91392.0,57.5278,57.5451,57.4848,57.5278,91392.0
2019-03-07 11:20:00,66.75,66.81,66.73,66.79,33824.0,57.5278,57.5796,57.5106,57.5623,33824.0
2019-03-07 11:25:00,66.79,66.93,66.79,66.91,34423.0,57.5623,57.683,57.5623,57.6657,34423.0
2019-03-07 11:30:00,66.93,67.07,66.93,67.07,33699.0,57.683,57.8036,57.683,57.8036,33699.0
2019-03-07 11:35:00,67.06,67.1,67.01,67.07,38425.0,57.795,57.8295,57.7519,57.8036,38425.0
2019-03-07 11:40:00,67.08,67.08,67.01,67.02,29780.0,57.8123,57.8123,57.7519,57.7605,29780.0
2019-03-07 11:45:00,67.03,67.06,67.0,67.02,19453.0,57.7692,57.795,57.7433,57.7605,19453.0
2019-03-07 11:50:00,67.02,67.05,66.97,66.99,19317.0,57.7605,57.7864,57.7174,57.7347,19317.0
2019-03-07 11:55:00,66.99,67.05,66.98,67.02,15218.0,57.7347,57.7864,57.7261,57.7605,15218.0
2019-03-07 12:00:00,67.01,67.01,66.95,66.98,17668.0,57.7519,57.7519,57.7002,57.7261,17668.0
2019-03-07 12:05:00,66.97,67.03,66.96,66.98,20588.0,57.7174,57.7692,57.7088,57.7261,20588.0
2019-03-07 12:10:00,67.0,67.03,66.97,67.01,20460.0,57.7433,57.7692,57.7174,57.7519,20460.0
2019-03-07 12:15:00,67.01,67.06,66.98,67.03,14080.0,57.7519,57.795,57.7261,57.7692,14080.0
2019-03-07 12:20:00,67.03,67.07,67.01,67.05,17393.0,57.7692,57.8036,57.7519,57.7864,17393.0
2019-03-07 12:25:00,67.08,67.15,67.06,67.12,12043.0,57.8123,57.8726,57.795,57.8467,12043.0
2019-03-07 12:30:00,67.11,67.2,67.03,67.18,36314.0,57.8381,57.9157,57.7692,57.8984,36314.0
2019-03-07 12:35:00,67.18,67.19,67.12,67.16,12210.0,57.8984,57.9071,57.8467,57.8812,12210.0
2019-03-07 12:40:00,67.17,67.2,67.16,67.18,11424.0,57.8898,57.9157,57.8812,57.8984,11424.0
2019-03-07 12:45:00,67.19,67.22,67.17,67.2,12277.0,57.9071,57.9329,57.8898,57.9157,12277.0
2019-03-07 12:50:00,67.2,67.3,67.19,67.3,17846.0,57.9157,58.0019,57.9071,58.0019,17846.0
2019-03-07 12:55:00,67.32,67.38,67.3,67.36,29880.0,58.0191,58.0708,58.0019,58.0536,29880.0
2019-03-07 13:00:00,67.35,67.37,67.3,67.33,19401.0,58.0449,58.0622,58.0019,58.0277,19401.0
2019-03-07 13:05:00,67.32,67.36,67.28,67.35,16413.0,58.0191,58.0536,57.9846,58.0449,16413.0
2019-03-07 13:10:00,67.36,67.4,67.35,67.37,15722.0,58.0536,58.088,58.0449,58.0622,15722.0
2019-03-07 13:15:00,67.39,67.43,67.38,67.39,20390.0,58.0794,58.1139,58.0708,58.0794,20390.0
2019-03-07 13:20:00,67.4,67.45,67.38,67.4,17194.0,58.088,58.1311,58.0708,58.088,17194.0
2019-03-07 13:25:00,67.41,67.43,67.39,67.42,19744.0,58.0967,58.1139,58.0794,58.1053,19744.0
2019-03-07 13:30:00,67.42,67.42,67.31,67.31,24793.0,58.1053,58.1053,58.0105,58.0105,24793.0
2019-03-07 13:35:00,67.32,67.36,67.3,67.35,21667.0,58.0191,58.0536,58.0019,58.0449,21667.0
2019-03-07 13:40:00,67.35,67.36,67.31,67.33,60127.0,58.0449,58.0536,58.0105,58.0277,60127.0
2019-03-07 13:45:00,67.33,67.41,67.33,67.39,16746.0,58.0277,58.0967,58.0277,58.0794,16746.0
2019-03-07 13:50:00,67.39,67.41,67.34,67.36,19288.0,58.0794,58.0967,58.0363,58.0536,19288.0
2019-03-07 13:55:00,67.35,67.36,67.33,67.33,13335.0,58.0449,58.0536,58.0277,58.0277,13335.0
2019-03-07 14:00:00,67.34,67.37,67.3,67.32,37473.0,58.0363,58.0622,58.0019,58.0191,37473.0
2019-03-07 14:05:00,67.32,67.32,67.23,67.25,30728.0,58.0191,58.0191,57.9415,57.9588,30728.0
2019-03-07 14:10:00,67.25,67.25,67.17,67.18,77587.0,57.9588,57.9588,57.8898,57.8984,77587.0
2019-03-07 14:15:00,67.18,67.2,67.16,67.2,20353.0,57.8984,57.9157,57.8812,57.9157,20353.0
2019-03-07 14:20:00,67.21,67.26,67.2,67.2,36153.0,57.9243,57.9674,57.9157,57.9157,36153.0
2019-03-07 14:25:00,67.2,67.23,67.19,67.23,9960.0,57.9157,57.9415,57.9071,57.9415,9960.0
2019-03-07 14:30:00,67.23,67.26,67.13,67.13,28634.0,57.9415,57.9674,57.8553,57.8553,28634.0
2019-03-07 14:35:00,67.14,67.15,67.06,67.08,20762.0,57.864,57.8726,57.795,57.8123,20762.0
2019-03-07 14:40:00,67.08,67.14,67.04,67.12,31912.0,57.8123,57.864,57.7778,57.8467,31912.0
2019-03-07 14:45:00,67.12,67.12,67.0,67.05,18395.0,57.8467,57.8467,57.7433,57.7864,18395.0
2019-03-07 14:50:00,67.04,67.07,66.95,67.02,21565.0,57.7778,57.8036,57.7002,57.7605,21565.0
2019-03-07 14:55:00,67.02,67.06,66.96,66.98,20132.0,57.7605,57.795,57.7088,57.7261,20132.0
2019-03-07 15:00:00,66.98,67.0,66.88,66.92,22975.0,57.7261,57.7433,57.6399,57.6744,22975.0
2019-03-07 15:05:00,66.92,66.97,66.87,66.96,31096.0,57.6744,57.7174,57.6313,57.7088,31096.0
2019-03-07 15:10:00,66.96,67.03,66.93,67.01,33752.0,57.7088,57.7692,57.683,57.7519,33752.0
2019-03-07 15:15:00,67.02,67.1,67.01,67.1,30050.0,57.7605,57.8295,57.7519,57.8295,30050.0
2019-03-07 15:20:00,67.09,67.12,67.06,67.08,37121.0,57.8209,57.8467,57.795,57.8123,37121.0
2019-03-07 15:25:00,67.09,67.15,67.04,67.05,42473.0,57.8209,57.8726,57.7778,57.7864,42473.0
2019-03-07 15:30:00,67.05,67.11,67.03,67.07,31095.0,57.7864,57.8381,57.7692,57.8036,31095.0
2019-03-07 15:35:00,67.06,67.19,67.06,67.19,54951.0,57.795,57.9071,57.795,57.9071,54951.0
2019-03-07 15:40:00,67.19,67.19,67.13,67.16,77468.0,57.9071,57.9071,57.8553,57.8812,77468.0
2019-03-07 15:45:00,67.16,67.26,67.12,67.2,96011.0,57.8812,57.9674,57.8467,57.9157,96011.0
2019-03-07 15:50:00,67.19,67.2,67.1,67.17,87214.0,57.9071,57.9157,57.8295,57.8898,87214.0
2019-03-07 15:55:00,67.17,67.32,67.17,67.29,166513.0,57.8898,58.0191,57.8898,57.9932,166513.0
2019-03-08 09:30:00,66.44,66.82,66.2,66.32,69381.0,57.2607,57.5882,57.0538,57.1573,69381.0
2019-03-08 09:35:00,66.33,66.47,66.29,66.44,32639.0,57.1659,57.2865,57.1314,57.2607,32639.0
2019-03-08 09:40:00,66.42,66.42,66.28,66.33,14396.0,57.2434,57.2434,57.1228,57.1659,14396.0
2019-03-08 09:45:00,66.34,66.46,66.31,66.45,8484.0,57.1745,57.2779,57.1486,57.2693,8484.0
2019-03-08 09:50:00,66.47,66.47,66.33,66.38,13525.0,57.2865,57.2865,57.1659,57.209,13525.0
2019-03-08 09:55:00,66.4,66.51,66.4,66.41,13915.0,57.2262,57.321,57.2262,57.2348,13915.0
2019-03-08 10:00:00,66.4,66.43,66.32,66.43,23811.0,57.2262,57.2521,57.1573,57.2521,23811.0
2019-03-08 10:05:00,66.43,66.44,66.29,66.38,22613.0,57.2521,57.2607,57.1314,57.209,22613.0
2019-03-08 10:10:00,66.39,66.45,66.32,66.36,22873.0,57.2176,57.2693,57.1573,57.1917,22873.0
2019-03-08 10:15:00,66.35,66.39,66.28,66.3,24799.0,57.1831,57.2176,57.1228,57.14,24799.0
2019-03-08 10:20:00,66.3,66.33,66.25,66.26,33088.0,57.14,57.1659,57.0969,57.1055,33088.0
2019-03-08 10:25:00,66.26,66.32,66.24,66.28,28939.0,57.1055,57.1573,57.0883,57.1228,28939.0
2019-03-08 10:30:00,66.3,66.34,66.28,66.28,17620.0,57.14,57.1745,57.1228,57.1228,17620.0
2019-03-08 10:35:00,66.28,66.34,66.28,66.33,19100.0,57.1228,57.1745,57.1228,57.1659,19100.0
2019-03-08 10:40:00,66.33,66.55,66.31,66.54,17713.0,57.1659,57.3555,57.1486,57.3469,17713.0
2019-03-08 10:45:00,66.56,66.7,66.55,66.7,15729.0,57.3641,57.4848,57.3555,57.4848,15729.0
2019-03-08 10:50:00,66.68,66.69,66.55,66.55,49213.0,57.4675,57.4761,57.3555,57.3555,49213.0
2019-03-08 10:55:00,66.57,66.62,66.47,66.48,22022.0,57.3727,57.4158,57.2865,57.2951,22022.0
2019-03-08 11:00:00,66.47,66.52,66.44,66.47,21385.0,57.2865,57.3296,57.2607,57.2865,21385.0
2019-03-08 11:05:00,66.48,66.5,66.38,66.41,21117.0,57.2951,57.3124,57.209,57.2348,21117.0
2019-03-08 11:10:00,66.41,66.54,66.4,66.49,33391.0,57.2348,57.3469,57.2262,57.3038,33391.0
2019-03-08 11:15:00,66.5,66.54,66.46,66.46,17699.0,57.3124,57.3469,57.2779,57.2779,17699.0
2019-03-08 11:20:00,66.47,66.49,66.42,66.48,14998.0,57.2865,57.3038,57.2434,57.2951,14998.0
2019-03-08 11:25:00,66.48,66.63,66.48,66.58,15552.0,57.2951,57.4244,57.2951,57.3813,15552.0
2019-03-08 11:30:00,66.59,66.63,66.49,66.49,13845.0,57.39,57.4244,57.3038,57.3038,13845.0
2019-03-08 11:35:00,66.49,66.5,66.32,66.33,35356.0,57.3038,57.3124,57.1573,57.1659,35356.0
2019-03-08 11:40:00,66.33,66.38,66.26,66.27,98424.0,57.1659,57.209,57.1055,57.1142,98424.0
2019-03-08 11:45:00,66.27,66.39,66.27,66.31,17002.0,57.1142,57.2176,57.1142,57.1486,17002.0
2019-03-08 11:50:00,66.31,66.31,66.21,66.25,19835.0,57.1486,57.1486,57.0625,57.0969,19835.0
2019-03-08 11:55:00,66.25,66.25,66.12,66.13,27313.0,57.0969,57.0969,56.9849,56.9935,27313.0
2019-03-08 12:00:00,66.12,66.14,66.08,66.09,33661.0,56.9849,57.0021,56.9504,56.959,33661.0
2019-03-08 12:05:00,66.09,66.12,66.08,66.09,22650.0,56.959,56.9849,56.9504,56.959,22650.0
2019-03-08 12:10:00,66.09,66.18,66.07,66.18,18112.0,56.959,57.0366,56.9418,57.0366,18112.0
2019-03-08 12:15:00,66.18,66.22,66.15,66.17,15937.0,57.0366,57.0711,57.0107,57.028,15937.0
2019-03-08 12:20:00,66.19,66.22,66.14,66.19,18753.0,57.0452,57.0711,57.0021,57.0452,18753.0
2019-03-08 12:25:00,66.18,66.26,66.18,66.22,14560.0,57.0366,57.1055,57.0366,57.0711,14560.0
2019-03-08 12:30:00,66.23,66.23,66.16,66.16,9870.0,57.0797,57.0797,57.0194,57.0194,9870.0
2019-03-08 12:35:00,66.15,66.18,66.1,66.11,24369.0,57.0107,57.0366,56.9676,56.9763,24369.0
2019-03-08 12:40:00,66.11,66.14,66.1,66.12,7763.0,56.9763,57.0021,56.9676,56.9849,7763.0
2019-03-08 12:45:00,66.13,66.14,66.06,66.07,18390.0,56.9935,57.0021,56.9332,56.9418,18390.0
2019-03-08 12:50:00,66.07,66.08,66.01,66.03,11481.0,56.9418,56.9504,56.8901,56.9073,11481.0
2019-03-08 12:55:00,66.03,66.03,65.96,66.0,35105.0,56.9073,56.9073,56.847,56.8815,35105.0
2019-03-08 13:00:00,66.0,66.01,65.97,65.99,11380.0,56.8815,56.8901,56.8556,56.8728,11380.0
2019-03-08 13:05:00,65.98,66.01,65.97,65.98,17837.0,56.8642,56.8901,56.8556,56.8642,17837.0
2019-03-08 13:10:00,65.98,66.07,65.98,66.05,14279.0,56.8642,56.9418,56.8642,56.9246,14279.0
2019-03-08 13:15:00,66.04,66.05,65.97,66.01,17133.0,56.9159,56.9246,56.8556,56.8901,17133.0
2019-03-08 13:20:00,66.01,66.01,65.92,65.92,11181.0,56.8901,56.8901,56.8125,56.8125,11181.0
2019-03-08 13:25:00,65.92,66.0,65.91,66.0,11130.0,56.8125,56.8815,56.8039,56.8815,11130.0
2019-03-08 13:30:00,66.0,66.0,65.92,65.93,26527.0,56.8815,56.8815,56.8125,56.8211,26527.0
2019-03-08 13:35:00,65.94,66.0,65.92,66.0,10547.0,56.8298,56.8815,56.8125,56.8815,10547.0
2019-03-08 13:40:00,66.0,66.06,66.0,66.02,13990.0,56.8815,56.9332,56.8815,56.8987,13990.0
2019-03-08 13:45:00,66.02,66.06,66.0,66.06,12401.0,56.8987,56.9332,56.8815,56.9332,12401.0
2019-03-08 13:50:00,66.06,66.11,66.03,66.08,13608.0,56.9332,56.9763,56.9073,56.9504,13608.0
2019-03-08 13:55:00,66.08,66.09,66.05,66.08,7562.0,56.9504,56.959,56.9246,56.9504,7562.0
2019-03-08 14:00:00,66.1,66.11,65.97,66.0,33450.0,56.9676,56.9763,56.8556,56.8815,33450.0
2019-03-08 14:05:00,66.0,66.1,66.0,66.09,12547.0,56.8815,56.9676,56.8815,56.959,12547.0
2019-03-08 14:10:00,66.09,66.13,66.09,66.09,12935.0,56.959,56.9935,56.959,56.959,12935.0
2019-03-08 14:15:00,66.11,66.13,66.1,66.11,9618.0,56.9763,56.9935,56.9676,56.9763,9618.0
2019-03-08 14:20:00,66.12,66.2,66.12,66.2,8579.0,56.9849,57.0538,56.9849,57.0538,8579.0
2019-03-08 14:25:00,66.2,66.24,66.19,66.2,13400.0,57.0538,57.0883,57.0452,57.0538,13400.0
2019-03-08 14:30:00,66.21,66.26,66.2,66.22,13027.0,57.0625,57.1055,57.0538,57.0711,13027.0
2019-03-08 14:35:00,66.22,66.25,66.21,66.24,16276.0,57.0711,57.0969,57.0625,57.0883,16276.0
2019-03-08 14:40:00,66.25,66.33,66.24,66.31,8141.0,57.0969,57.1659,57.0883,57.1486,8141.0
2019-03-08 14:45:00,66.31,66.32,66.28,66.28,24465.0,57.1486,57.1573,57.1228,57.1228,24465.0
2019-03-08 14:50:00,66.27,66.43,66.27,66.4,15607.0,57.1142,57.2521,57.1142,57.2262,15607.0
2019-03-08 14:55:00,66.42,66.42,66.31,66.32,16988.0,57.2434,57.2434,57.1486,57.1573,16988.0
2019-03-08 15:00:00,66.31,66.33,66.27,66.3,18445.0,57.1486,57.1659,57.1142,57.14,18445.0
2019-03-08 15:05:00,66.3,66.38,66.28,66.35,25623.0,57.14,57.209,57.1228,57.1831,25623.0
2019-03-08 15:10:00,66.33,66.34,66.26,66.29,30061.0,57.1659,57.1745,57.1055,57.1314,30061.0
2019-03-08 15:15:00,66.3,66.3,66.14,66.15,25773.0,57.14,57.14,57.0021,57.0107,25773.0
2019-03-08 15:20:00,66.16,66.19,66.13,66.13,23924.0,57.0194,57.0452,56.9935,56.9935,23924.0
2019-03-08 15:25:00,66.14,66.22,66.14,66.17,37610.0,57.0021,57.0711,57.0021,57.028,37610.0
2019-03-08 15:30:00,66.16,66.32,66.15,66.31,36201.0,57.0194,57.1573,57.0107,57.1486,36201.0
2019-03-08 15:35:00,66.31,66.31,66.21,66.26,39743.0,57.1486,57.1486,57.0625,57.1055,39743.0
2019-03-08 15:40:00,66.27,66.42,66.27,66.4,46090.0,57.1142,57.2434,57.1142,57.2262,46090.0
2019-03-08 15:45:00,66.41,66.46,66.39,66.41,53945.0,57.2348,57.2779,57.2176,57.2348,53945.0
2019-03-08 15:50:00,66.42,66.55,66.41,66.53,62417.0,57.2434,57.3555,57.2348,57.3382,62417.0
2019-03-08 15:55:00,66.52,66.66,66.51,66.59,324602.0,57.3296,57.4503,57.321,57.39,324602.0
2019-03-11 09:30:00,66.39,66.6,66.38,66.6,102456.0,57.2176,57.3986,57.209,57.3986,102456.0
2019-03-11 09:35:00,66.6,66.78,66.53,66.72,51879.0,57.3986,57.5537,57.3382,57.502,51879.0
2019-03-11 09:40:00,66.73,66.79,66.66,66.75,35209.0,57.5106,57.5623,57.4503,57.5278,35209.0
2019-03-11 09:45:00,66.75,66.75,66.57,66.58,39946.0,57.5278,57.5278,57.3727,57.3813,39946.0
2019-03-11 09:50:00,66.57,66.63,66.55,66.59,59282.0,57.3727,57.4244,57.3555,57.39,59282.0
2019-03-11 09:55:00,66.59,66.85,66.59,66.84,46262.0,57.39,57.614,57.39,57.6054,46262.0
2019-03-11 10:00:00,66.82,66.85,66.77,66.79,47800.0,57.5882,57.614,57.5451,57.5623,47800.0
2019-03-11 10:05:00,66.79,66.79,66.72,66.76,31827.0,57.5623,57.5623,57.502,57.5365,31827.0
2019-03-11 10:10:00,66.76,66.82,66.72,66.77,22031.0,57.5365,57.5882,57.502,57.5451,22031.0
2019-03-11 10:15:00,66.77,66.81,66.72,66.73,29516.0,57.5451,57.5796,57.502,57.5106,29516.0
2019-03-11 10:20:00,66.74,66.79,66.69,66.7,25518.0,57.5192,57.5623,57.4761,57.4848,25518.0
2019-03-11 10:25:00,66.7,66.75,66.62,66.63,94144.0,57.4848,57.5278,57.4158,57.4244,94144.0
2019-03-11 10:30:00,66.64,66.67,66.56,66.56,51166.0,57.433,57.4589,57.3641,57.3641,51166.0
2019-03-11 10:35:00,66.56,66.63,66.54,66.61,65275.0,57.3641,57.4244,57.3469,57.4072,65275.0
2019-03-11 10:40:00,66.61,66.64,66.58,66.58,119541.0,57.4072,57.433,57.3813,57.3813,119541.0
2019-03-11 10:45:00,66.58,66.63,66.58,66.62,65992.0,57.3813,57.4244,57.3813,57.4158,65992.0
2019-03-11 10:50:00,66.62,66.71,66.6,66.71,171186.0,57.4158,57.4934,57.3986,57.4934,171186.0
2019-03-11 10:55:00,66.7,66.79,66.69,66.71,58250.0,57.4848,57.5623,57.4761,57.4934,58250.0
2019-03-11 11:00:00,66.72,66.72,66.65,66.71,27113.0,57.502,57.502,57.4417,57.4934,27113.0
2019-03-11 11:05:00,66.7,66.77,66.69,66.74,70730.0,57.4848,57.5451,57.4761,57.5192,70730.0
2019-03-11 11:10:00,66.73,66.75,66.68,66.75,69386.0,57.5106,57.5278,57.4675,57.5278,69386.0
2019-03-11 11:15:00,66.75,66.89,66.75,66.84,51776.0,57.5278,57.6485,57.5278,57.6054,51776.0
2019-03-11 11:20:00,66.84,66.96,66.83,66.95,24313.0,57.6054,57.7088,57.5968,57.7002,24313.0
2019-03-11 11:25:00,66.95,67.02,66.9,67.02,20105.0,57.7002,57.7605,57.6571,57.7605,20105.0
2019-03-11 11:30:00,67.02,67.02,66.93,66.96,22774.0,57.7605,57.7605,57.683,57.7088,22774.0
2019-03-11 11:35:00,66.96,67.04,66.93,67.01,18280.0,57.7088,57.7778,57.683,57.7519,18280.0
2019-03-11 11:40:00,67.0,67.05,66.99,67.0,13012.0,57.7433,57.7864,57.7347,57.7433,13012.0
2019-03-11 11:45:00,67.0,67.02,66.91,66.92,21763.0,57.7433,57.7605,57.6657,57.6744,21763.0
2019-03-11 11:50:00,66.92,67.02,66.92,67.02,32271.0,57.6744,57.7605,57.6744,57.7605,32271.0
2019-03-11 11:55:00,67.03,67.08,67.02,67.06,18748.0,57.7692,57.8123,57.7605,57.795,18748.0
2019-03-11 12:00:00,67.06,67.13,67.01,67.13,52709.0,57.795,57.8553,57.7519,57.8553,52709.0
2019-03-11 12:05:00,67.14,67.17,67.09,67.1,26580.0,57.864,57.8898,57.8209,57.8295,26580.0
2019-03-11 12:10:00,67.1,67.11,67.05,67.05,20607.0,57.8295,57.8381,57.7864,57.7864,20607.0
2019-03-11 12:15:00,67.06,67.08,67.03,67.08,16820.0,57.795,57.8123,57.7692,57.8123,16820.0
2019-03-11 12:20:00,67.07,67.08,67.02,67.04,9290.0,57.8036,57.8123,57.7605,57.7778,9290.0
2019-03-11 12:25:00,67.05,67.05,66.96,66.97,23170.0,57.7864,57.7864,57.7088,57.7174,23170.0
2019-03-11 12:30:00,66.97,67.04,66.97,66.99,11640.0,57.7174,57.7778,57.7174,57.7347,11640.0
2019-03-11 12:35:00,67.0,67.06,67.0,67.06,82928.0,57.7433,57.795,57.7433,57.795,82928.0
2019-03-11 12:40:00,67.06,67.12,67.04,67.11,42514.0,57.795,57.8467,57.7778,57.8381,42514.0
2019-03-11 12:45:00,67.11,67.13,67.1,67.11,25530.0,57.8381,57.8553,57.8295,57.8381,25530.0
2019-03-11 12:50:00,67.11,67.16,67.1,67.15,27225.0,57.8381,57.8812,57.8295,57.8726,27225.0
2019-03-11 12:55:00,67.14,67.19,67.13,67.17,29632.0,57.864,57.9071,57.8553,57.8898,29632.0
2019-03-11 13:00:00,67.16,67.21,67.15,67.16,16908.0,57.8812,57.9243,57.8726,57.8812,16908.0
2019-03-11 13:05:00,67.16,67.26,67.16,67.25,17912.0,57.8812,57.9674,57.8812,57.9588,17912.0
2019-03-11 13:10:00,67.26,67.26,67.23,67.26,14443.0,57.9674,57.9674,57.9415,57.9674,14443.0
2019-03-11 13:15:00,67.26,67.32,67.25,67.29,19393.0,57.9674,58.0191,57.9588,57.9932,19393.0
2019-03-11 13:20:00,67.28,67.3,67.26,67.26,16057.0,57.9846,58.0019,57.9674,57.9674,16057.0
2019-03-11 13:25:00,67.26,67.31,67.25,67.29,14270.0,57.9674,58.0105,57.9588,57.9932,14270.0
2019-03-11 13:30:00,67.29,67.3,67.24,67.25,17689.0,57.9932,58.0019,57.9501,57.9588,17689.0
2019-03-11 13:35:00,67.25,67.27,67.22,67.23,15088.0,57.9588,57.976,57.9329,57.9415,15088.0
2019-03-11 13:40:00,67.23,67.23,67.13,67.13,29610.0,57.9415,57.9415,57.8553,57.8553,29610.0
2019-03-11 13:45:00,67.14,67.15,67.1,67.14,21303.0,57.864,57.8726,57.8295,57.864,21303.0
2019-03-11 13:50:00,67.15,67.2,67.14,67.19,12820.0,57.8726,57.9157,57.864,57.9071,12820.0
2019-03-11 13:55:00,67.2,67.22,67.18,67.22,11553.0,57.9157,57.9329,57.8984,57.9329,11553.0
2019-03-11 14:00:00,67.21,67.22,67.18,67.22,15475.0,57.9243,57.9329,57.8984,57.9329,15475.0
2019-03-11 14:05:00,67.22,67.22,67.14,67.16,22430.0,57.9329,57.9329,57.864,57.8812,22430.0
2019-03-11 14:10:00,67.16,67.17,67.12,67.15,20755.0,57.8812,57.8898,57.8467,57.8726,20755.0
2019-03-11 14:15:00,67.15,67.16,67.12,67.13,13662.0,57.8726,57.8812,57.8467,57.8553,13662.0
2019-03-11 14:20:00,67.12,67.2,67.11,67.19,19854.0,57.8467,57.9157,57.8381,57.9071,19854.0
2019-03-11 14:25:00,67.19,67.19,67.13,67.15,29765.0,57.9071,57.9071,57.8553,57.8726,29765.0
2019-03-11 14:30:00,67.14,67.15,67.09,67.11,17929.0,57.864,57.8726,57.8209,57.8381,17929.0
2019-03-11 14:35:00,67.11,67.17,67.1,67.16,20966.0,57.8381,57.8898,57.8295,57.8812,20966.0
2019-03-11 14:40:00,67.15,67.15,67.09,67.1,16387.0,57.8726,57.8726,57.8209,57.8295,16387.0
2019-03-11 14:45:00,67.1,67.11,67.07,67.09,18615.0,57.8295,57.8381,57.8036,57.8209,18615.0
2019-03-11 14:50:00,67.09,67.11,67.05,67.06,26962.0,57.8209,57.8381,57.7864,57.795,26962.0
2019-03-11 14:55:00,67.07,67.12,67.05,67.09,29740.0,57.8036,57.8467,57.7864,57.8209,29740.0
2019-03-11 15:00:00,67.09,67.1,67.04,67.09,22798.0,57.8209,57.8295,57.7778,57.8209,22798.0
2019-03-11 15:05:00,67.09,67.15,67.09,67.14,18718.0,57.8209,57.8726,57.8209,57.864,18718.0
2019-03-11 15:10:00,67.14,67.15,67.09,67.13,25137.0,57.864,57.8726,57.8209,57.8553,25137.0
2019-03-11 15:15:00,67.13,67.22,67.12,67.22,29703.0,57.8553,57.9329,57.8467,57.9329,29703.0
2019-03-11 15:20:00,67.22,67.24,67.2,67.22,37759.0,57.9329,57.9501,57.9157,57.9329,37759.0
2019-03-11 15:25:00,67.22,67.23,67.14,67.17,32543.0,57.9329,57.9415,57.864,57.8898,32543.0
2019-03-11 15:30:00,67.17,67.27,67.16,67.25,31396.0,57.8898,57.976,57.8812,57.9588,31396.0
2019-03-11 15:35:00,67.25,67.3,67.24,67.26,38609.0,57.9588,58.0019,57.9501,57.9674,38609.0
2019-03-11 15:40:00,67.27,67.27,67.23,67.27,67292.0,57.976,57.976,57.9415,57.976,67292.0
2019-03-11 15:45:00,67.27,67.37,67.27,67.37,109499.0,57.976,58.0622,57.976,58.0622,109499.0
2019-03-11 15:50:00,67.38,67.38,67.3,67.36,99315.0,58.0708,58.0708,58.0019,58.0536,99315.0
2019-03-11 15:55:00,67.37,67.47,67.35,67.44,257778.0,58.0622,58.1484,58.0449,58.1225,257778.0
2019-03-12 09:30:00,67.58,67.58,67.43,67.44,48380.0,58.2432,58.2432,58.1139,58.1225,48380.0
2019-03-12 09:35:00,67.48,67.55,67.41,67.51,12900.0,58.157,58.2173,58.0967,58.1828,12900.0
2019-03-12 09:40:00,67.54,67.54,67.34,67.34,16874.0,58.2087,58.2087,58.0363,58.0363,16874.0
2019-03-12 09:45:00,67.36,67.37,67.26,67.36,17006.0,58.0536,58.0622,57.9674,58.0536,17006.0
2019-03-12 09:50:00,67.37,67.52,67.32,67.52,50670.0,58.0622,58.1915,58.0191,58.1915,50670.0
2019-03-12 09:55:00,67.53,67.62,67.5,67.52,36126.0,58.2001,58.2776,58.1742,58.1915,36126.0
2019-03-12 10:00:00,67.51,67.65,67.51,67.63,64151.0,58.1828,58.3035,58.1828,58.2863,64151.0
2019-03-12 10:05:00,67.63,67.63,67.51,67.6,34523.0,58.2863,58.2863,58.1828,58.2604,34523.0
2019-03-12 10:10:00,67.6,67.72,67.6,67.7,18557.0,58.2604,58.3638,58.2604,58.3466,18557.0
2019-03-12 10:15:00,67.69,67.97,67.66,67.97,50780.0,58.338,58.5793,58.3121,58.5793,50780.0
2019-03-12 10:20:00,67.97,67.98,67.88,67.94,52842.0,58.5793,58.5879,58.5017,58.5534,52842.0
2019-03-12 10:25:00,67.95,67.96,67.86,67.92,25758.0,58.5621,58.5707,58.4845,58.5362,25758.0
2019-03-12 10:30:00,67.93,67.98,67.88,67.98,42865.0,58.5448,58.5879,58.5017,58.5879,42865.0
2019-03-12 10:35:00,67.98,67.98,67.72,67.78,33651.0,58.5879,58.5879,58.3638,58.4155,33651.0
2019-03-12 10:40:00,67.78,67.81,67.73,67.75,18823.0,58.4155,58.4414,58.3724,58.3897,18823.0
2019-03-12 10:45:00,67.75,67.75,67.69,67.74,31530.0,58.3897,58.3897,58.338,58.3811,31530.0
2019-03-12 10:50:00,67.75,67.77,67.7,67.71,42075.0,58.3897,58.4069,58.3466,58.3552,42075.0
2019-03-12 10:55:00,67.71,67.75,67.67,67.74,16232.0,58.3552,58.3897,58.3207,58.3811,16232.0
2019-03-12 11:00:00,67.75,67.75,67.69,67.71,20907.0,58.3897,58.3897,58.338,58.3552,20907.0
2019-03-12 11:05:00,67.7,67.72,67.58,67.64,159978.0,58.3466,58.3638,58.2432,58.2949,159978.0
2019-03-12 11:10:00,67.64,67.65,67.46,67.49,17235.0,58.2949,58.3035,58.1398,58.1656,17235.0
2019-03-12 11:15:00,67.49,67.54,67.48,67.5,15978.0,58.1656,58.2087,58.157,58.1742,15978.0
2019-03-12 11:20:00,67.51,67.52,67.48,67.5,22829.0,58.1828,58.1915,58.157,58.1742,22829.0
2019-03-12 11:25:00,67.49,67.53,67.44,67.45,25926.0,58.1656,58.2001,58.1225,58.1311,25926.0
2019-03-12 11:30:00,67.45,67.49,67.39,67.47,24163.0,58.1311,58.1656,58.0794,58.1484,24163.0
2019-03-12 11:35:00,67.48,67.55,67.48,67.53,48170.0,58.157,58.2173,58.157,58.2001,48170.0
2019-03-12 11:40:00,67.53,67.64,67.51,67.61,14970.0,58.2001,58.2949,58.1828,58.269,14970.0
2019-03-12 11:45:00,67.61,67.61,67.49,67.55,25166.0,58.269,58.269,58.1656,58.2173,25166.0
2019-03-12 11:50:00,67.55,67.69,67.55,67.62,26226.0,58.2173,58.338,58.2173,58.2776,26226.0
2019-03-12 11:55:00,67.64,67.64,67.57,67.6,25868.0,58.2949,58.2949,58.2346,58.2604,25868.0
2019-03-12 12:00:00,67.59,67.61,67.47,67.49,34778.0,58.2518,58.269,58.1484,58.1656,34778.0
2019-03-12 12:05:00,67.47,67.51,67.44,67.45,13134.0,58.1484,58.1828,58.1225,58.1311,13134.0
2019-03-12 12:10:00,67.45,67.5,67.44,67.5,19501.0,58.1311,58.1742,58.1225,58.1742,19501.0
2019-03-12 12:15:00,67.5,67.54,67.5,67.52,14176.0,58.1742,58.2087,58.1742,58.1915,14176.0
2019-03-12 12:20:00,67.51,67.54,67.48,67.52,34098.0,58.1828,58.2087,58.157,58.1915,34098.0
2019-03-12 12:25:00,67.53,67.54,67.47,67.51,23588.0,58.2001,58.2087,58.1484,58.1828,23588.0
2019-03-12 12:30:00,67.47,67.47,67.37,67.37,19643.0,58.1484,58.1484,58.0622,58.0622,19643.0
2019-03-12 12:35:00,67.38,67.41,67.37,67.4,14019.0,58.0708,58.0967,58.0622,58.088,14019.0
2019-03-12 12:40:00,67.39,67.44,67.37,67.4,10123.0,58.0794,58.1225,58.0622,58.088,10123.0
2019-03-12 12:45:00,67.4,67.43,67.39,67.4,8505.0,58.088,58.1139,58.0794,58.088,8505.0
2019-03-12 12:50:00,67.4,67.4,67.33,67.37,13402.0,58.088,58.088,58.0277,58.0622,13402.0
2019-03-12 12:55:00,67.37,67.41,67.36,67.37,28762.0,58.0622,58.0967,58.0536,58.0622,28762.0
2019-03-12 13:00:00,67.37,67.39,67.32,67.37,9774.0,58.0622,58.0794,58.0191,58.0622,9774.0
2019-03-12 13:05:00,67.36,67.39,67.34,67.38,5936.0,58.0536,58.0794,58.0363,58.0708,5936.0
2019-03-12 13:10:00,67.38,67.38,67.33,67.37,8096.0,58.0708,58.0708,58.0277,58.0622,8096.0
2019-03-12 13:15:00,67.37,67.38,67.33,67.33,52295.0,58.0622,58.0708,58.0277,58.0277,52295.0
2019-03-12 13:20:00,67.33,67.43,67.33,67.41,15582.0,58.0277,58.1139,58.0277,58.0967,15582.0
2019-03-12 13:25:00,67.42,67.44,67.41,67.43,9998.0,58.1053,58.1225,58.0967,58.1139,9998.0
2019-03-12 13:30:00,67.42,67.45,67.38,67.41,14008.0,58.1053,58.1311,58.0708,58.0967,14008.0
2019-03-12 13:35:00,67.41,67.42,67.39,67.41,6269.0,58.0967,58.1053,58.0794,58.0967,6269.0
2019-03-12 13:40:00,67.41,67.45,67.41,67.44,9197.0,58.0967,58.1311,58.0967,58.1225,9197.0
2019-03-12 13:45:00,67.44,67.53,67.43,67.52,10653.0,58.1225,58.2001,58.1139,58.1915,10653.0
2019-03-12 13:50:00,67.52,67.57,67.51,67.55,10433.0,58.1915,58.2346,58.1828,58.2173,10433.0
2019-03-12 13:55:00,67.56,67.56,67.5,67.5,12134.0,58.2259,58.2259,58.1742,58.1742,12134.0
2019-03-12 14:00:00,67.49,67.55,67.48,67.54,10727.0,58.1656,58.2173,58.157,58.2087,10727.0
2019-03-12 14:05:00,67.54,67.55,67.47,67.49,16815.0,58.2087,58.2173,58.1484,58.1656,16815.0
2019-03-12 14:10:00,67.49,67.5,67.47,67.49,12727.0,58.1656,58.1742,58.1484,58.1656,12727.0
2019-03-12 14:15:00,67.49,67.49,67.45,67.48,8567.0,58.1656,58.1656,58.1311,58.157,8567.0
2019-03-12 14:20:00,67.48,67.49,67.41,67.41,12030.0,58.157,58.1656,58.0967,58.0967,12030.0
2019-03-12 14:25:00,67.4,67.42,67.36,67.38,27498.0,58.088,58.1053,58.0536,58.0708,27498.0
2019-03-12 14:30:00,67.39,67.41,67.38,67.4,17015.0,58.0794,58.0967,58.0708,58.088,17015.0
2019-03-12 14:35:00,67.4,67.42,67.38,67.38,12994.0,58.088,58.1053,58.0708,58.0708,12994.0
2019-03-12 14:40:00,67.38,67.41,67.33,67.33,8848.0,58.0708,58.0967,58.0277,58.0277,8848.0
2019-03-12 14:45:00,67.33,67.38,67.31,67.37,17523.0,58.0277,58.0708,58.0105,58.0622,17523.0
2019-03-12 14:50:00,67.37,67.39,67.34,67.35,14718.0,58.0622,58.0794,58.0363,58.0449,14718.0
2019-03-12 14:55:00,67.36,67.4,67.35,67.38,15481.0,58.0536,58.088,58.0449,58.0708,15481.0
2019-03-12 15:00:00,67.37,67.39,67.32,67.39,34054.0,58.0622,58.0794,58.0191,58.0794,34054.0
2019-03-12 15:05:00,67.4,67.4,67.35,67.39,28192.0,58.088,58.088,58.0449,58.0794,28192.0
2019-03-12 15:10:00,67.39,67.39,67.32,67.34,18818.0,58.0794,58.0794,58.0191,58.0363,18818.0
2019-03-12 15:15:00,67.33,67.34,67.26,67.29,30941.0,58.0277,58.0363,57.9674,57.9932,30941.0
2019-03-12 15:20:00,67.29,67.34,67.25,67.34,24943.0,57.9932,58.0363,57.9588,58.0363,24943.0
2019-03-12 15:25:00,67.35,67.4,67.31,67.35,32767.0,58.0449,58.088,58.0105,58.0449,32767.0
2019-03-12 15:30:00,67.34,67.35,67.3,67.34,39551.0,58.0363,58.0449,58.0019,58.0363,39551.0
2019-03-12 15:35:00,67.33,67.33,67.28,67.33,29020.0,58.0277,58.0277,57.9846,58.0277,29020.0
2019-03-12 15:40:00,67.33,67.39,67.31,67.39,34555.0,58.0277,58.0794,58.0105,58.0794,34555.0
2019-03-12 15:45:00,67.39,67.41,67.33,67.34,32863.0,58.0794,58.0967,58.0277,58.0363,32863.0
2019-03-12 15:50:00,67.34,67.34,67.29,67.29,50923.0,58.0363,58.0363,57.9932,57.9932,50923.0
2019-03-12 15:55:00,67.29,67.34,67.23,67.32,118827.0,57.9932,58.0363,57.9415,58.0191,118827.0
2019-03-13 09:30:00,67.69,67.73,67.58,67.71,35979.0,58.338,58.3724,58.2432,58.3552,35979.0
2019-03-13 09:35:00,67.72,67.76,67.58,67.61,9060.0,58.3638,58.3983,58.2432,58.269,9060.0
2019-03-13 09:40:00,67.63,67.74,67.6,67.74,26292.0,58.2863,58.3811,58.2604,58.3811,26292.0
2019-03-13 09:45:00,67.76,67.76,67.61,67.69,34436.0,58.3983,58.3983,58.269,58.338,34436.0
2019-03-13 09:50:00,67.69,67.8,67.66,67.8,20074.0,58.338,58.4328,58.3121,58.4328,20074.0
2019-03-13 09:55:00,67.8,67.93,67.78,67.93,15481.0,58.4328,58.5448,58.4155,58.5448,15481.0
2019-03-13 10:00:00,67.94,67.94,67.83,67.86,16871.0,58.5534,58.5534,58.4586,58.4845,16871.0
2019-03-13 10:05:00,67.86,67.88,67.81,67.84,19843.0,58.4845,58.5017,58.4414,58.4673,19843.0
2019-03-13 10:10:00,67.86,67.95,67.83,67.87,40046.0,58.4845,58.5621,58.4586,58.4931,40046.0
2019-03-13 10:15:00,67.87,67.89,67.79,67.86,15184.0,58.4931,58.5103,58.4242,58.4845,15184.0
2019-03-13 10:20:00,67.87,67.94,67.85,67.86,37790.0,58.4931,58.5534,58.4759,58.4845,37790.0
2019-03-13 10:25:00,67.87,67.92,67.86,67.9,102555.0,58.4931,58.5362,58.4845,58.519,102555.0
2019-03-13 10:30:00,67.9,67.94,67.85,67.86,15787.0,58.519,58.5534,58.4759,58.4845,15787.0
2019-03-13 10:35:00,67.87,67.89,67.82,67.85,11567.0,58.4931,58.5103,58.45,58.4759,11567.0
2019-03-13 10:40:00,67.84,67.84,67.75,67.76,12719.0,58.4673,58.4673,58.3897,58.3983,12719.0
2019-03-13 10:45:00,67.76,67.78,67.7,67.74,13127.0,58.3983,58.4155,58.3466,58.3811,13127.0
2019-03-13 10:50:00,67.76,67.86,67.75,67.86,12000.0,58.3983,58.4845,58.3897,58.4845,12000.0
2019-03-13 10:55:00,67.86,67.96,67.86,67.96,63936.0,58.4845,58.5707,58.4845,58.5707,63936.0
2019-03-13 11:00:00,67.96,68.05,67.96,68.01,18957.0,58.5707,58.6482,58.5707,58.6138,18957.0
2019-03-13 11:05:00,68.03,68.1,68.02,68.05,19822.0,58.631,58.6913,58.6224,58.6482,19822.0
2019-03-13 11:10:00,68.06,68.13,68.04,68.1,18071.0,58.6569,58.7172,58.6396,58.6913,18071.0
2019-03-13 11:15:00,68.1,68.16,68.07,68.09,18068.0,58.6913,58.743,58.6655,58.6827,18068.0
2019-03-13 11:20:00,68.09,68.11,68.03,68.06,28925.0,58.6827,58.6999,58.631,58.6569,28925.0
2019-03-13 11:25:00,68.07,68.1,68.04,68.08,13063.0,58.6655,58.6913,58.6396,58.6741,13063.0
2019-03-13 11:30:00,68.08,68.16,68.07,68.15,24854.0,58.6741,58.743,58.6655,58.7344,24854.0
2019-03-13 11:35:00,68.15,68.2,68.14,68.15,27741.0,58.7344,58.7775,58.7258,58.7344,27741.0
2019-03-13 11:40:00,68.15,68.17,68.11,68.15,15521.0,58.7344,58.7517,58.6999,58.7344,15521.0
2019-03-13 11:45:00,68.14,68.17,68.1,68.12,16059.0,58.7258,58.7517,58.6913,58.7086,16059.0
2019-03-13 11:50:00,68.11,68.17,68.1,68.17,16067.0,58.6999,58.7517,58.6913,58.7517,16067.0
2019-03-13 11:55:00,68.17,68.23,68.17,68.19,19294.0,58.7517,58.8034,58.7517,58.7689,19294.0
2019-03-13 12:00:00,68.19,68.22,68.17,68.2,42685.0,58.7689,58.7948,58.7517,58.7775,42685.0
2019-03-13 12:05:00,68.21,68.22,68.12,68.13,20456.0,58.7861,58.7948,58.7086,58.7172,20456.0
2019-03-13 12:10:00,68.13,68.13,68.0,68.03,25922.0,58.7172,58.7172,58.6051,58.631,25922.0
2019-03-13 12:15:00,68.03,68.04,68.0,68.0,19513.0,58.631,58.6396,58.6051,58.6051,19513.0
2019-03-13 12:20:00,68.01,68.01,67.91,67.92,26146.0,58.6138,58.6138,58.5276,58.5362,26146.0
2019-03-13 12:25:00,67.92,67.94,67.91,67.92,13369.0,58.5362,58.5534,58.5276,58.5362,13369.0
2019-03-13 12:30:00,67.93,67.94,67.89,67.91,19870.0,58.5448,58.5534,58.5103,58.5276,19870.0
2019-03-13 12:35:00,67.92,67.92,67.84,67.84,12344.0,58.5362,58.5362,58.4673,58.4673,12344.0
2019-03-13 12:40:00,67.84,68.0,67.83,67.98,21582.0,58.4673,58.6051,58.4586,58.5879,21582.0
2019-03-13 12:45:00,67.99,68.01,67.96,67.98,19452.0,58.5965,58.6138,58.5707,58.5879,19452.0
2019-03-13 12:50:00,67.98,68.05,67.97,68.0,43609.0,58.5879,58.6482,58.5793,58.6051,43609.0
2019-03-13 12:55:00,68.0,68.08,67.99,68.07,63428.0,58.6051,58.6741,58.5965,58.6655,63428.0
2019-03-13 13:00:00,68.07,68.19,68.06,68.17,26175.0,58.6655,58.7689,58.6569,58.7517,26175.0
2019-03-13 13:05:00,68.16,68.19,68.15,68.15,16048.0,58.743,58.7689,58.7344,58.7344,16048.0
2019-03-13 13:10:00,68.16,68.17,68.13,68.16,9956.0,58.743,58.7517,58.7172,58.743,9956.0
2019-03-13 13:15:00,68.16,68.21,68.16,68.19,12839.0,58.743,58.7861,58.743,58.7689,12839.0
2019-03-13 13:20:00,68.19,68.2,68.16,68.17,22790.0,58.7689,58.7775,58.743,58.7517,22790.0
2019-03-13 13:25:00,68.17,68.25,68.16,68.23,28755.0,58.7517,58.8206,58.743,58.8034,28755.0
2019-03-13 13:30:00,68.23,68.26,68.19,68.2,14022.0,58.8034,58.8292,58.7689,58.7775,14022.0
2019-03-13 13:35:00,68.2,68.28,68.2,68.26,12184.0,58.7775,58.8465,58.7775,58.8292,12184.0
2019-03-13 13:40:00,68.27,68.27,68.19,68.19,18191.0,58.8378,58.8378,58.7689,58.7689,18191.0
2019-03-13 13:45:00,68.2,68.2,68.13,68.17,25406.0,58.7775,58.7775,58.7172,58.7517,25406.0
2019-03-13 13:50:00,68.17,68.19,68.16,68.17,7896.0,58.7517,58.7689,58.743,58.7517,7896.0
2019-03-13 13:55:00,68.17,68.21,68.16,68.21,20949.0,58.7517,58.7861,58.743,58.7861,20949.0
2019-03-13 14:00:00,68.21,68.29,68.2,68.28,19735.0,58.7861,58.8551,58.7775,58.8465,19735.0
2019-03-13 14:05:00,68.28,68.32,68.26,68.3,22014.0,58.8465,58.8809,58.8292,58.8637,22014.0
2019-03-13 14:10:00,68.3,68.31,68.24,68.25,17371.0,58.8637,58.8723,58.812,58.8206,17371.0
2019-03-13 14:15:00,68.24,68.26,68.15,68.17,25272.0,58.812,58.8292,58.7344,58.7517,25272.0
2019-03-13 14:20:00,68.17,68.18,68.12,68.15,16664.0,58.7517,58.7603,58.7086,58.7344,16664.0
2019-03-13 14:25:00,68.15,68.26,68.14,68.22,18982.0,58.7344,58.8292,58.7258,58.7948,18982.0
2019-03-13 14:30:00,68.21,68.21,68.04,68.05,19920.0,58.7861,58.7861,58.6396,58.6482,19920.0
2019-03-13 14:35:00,68.05,68.16,68.05,68.13,19225.0,58.6482,58.743,58.6482,58.7172,19225.0
2019-03-13 14:40:00,68.13,68.13,68.08,68.08,18499.0,58.7172,58.7172,58.6741,58.6741,18499.0
2019-03-13 14:45:00,68.08,68.14,68.03,68.06,75599.0,58.6741,58.7258,58.631,58.6569,75599.0
2019-03-13 14:50:00,68.06,68.07,67.94,68.01,24497.0,58.6569,58.6655,58.5534,58.6138,24497.0
2019-03-13 14:55:00,68.01,68.03,67.97,68.0,22224.0,58.6138,58.631,58.5793,58.6051,22224.0
2019-03-13 15:00:00,68.0,68.03,67.94,67.99,26869.0,58.6051,58.631,58.5534,58.5965,26869.0
2019-03-13 15:05:00,68.0,68.02,67.92,67.92,153934.0,58.6051,58.6224,58.5362,58.5362,153934.0
2019-03-13 15:10:00,67.92,67.98,67.85,67.88,236321.0,58.5362,58.5879,58.4759,58.5017,236321.0
2019-03-13 15:15:00,67.87,67.93,67.83,67.83,74118.0,58.4931,58.5448,58.4586,58.4586,74118.0
2019-03-13 15:20:00,67.82,67.84,67.56,67.74,118446.0,58.45,58.4673,58.2259,58.3811,118446.0
2019-03-13 15:25:00,67.73,67.77,67.7,67.73,46729.0,58.3724,58.4069,58.3466,58.3724,46729.0
2019-03-13 15:30:00,67.73,67.95,67.71,67.92,33079.0,58.3724,58.5621,58.3552,58.5362,33079.0
2019-03-13 15:35:00,67.92,67.97,67.89,67.96,38430.0,58.5362,58.5793,58.5103,58.5707,38430.0
2019-03-13 15:40:00,67.96,67.96,67.87,67.89,55490.0,58.5707,58.5707,58.4931,58.5103,55490.0
2019-03-13 15:45:00,67.9,67.96,67.86,67.86,46963.0,58.519,58.5707,58.4845,58.4845,46963.0
2019-03-13 15:50:00,67.86,67.94,67.86,67.92,80556.0,58.4845,58.5534,58.4845,58.5362,80556.0
2019-03-13 15:55:00,67.92,67.97,67.89,67.91,184544.0,58.5362,58.5793,58.5103,58.5276,184544.0
2019-03-14 09:30:00,67.82,68.01,67.77,67.78,37583.0,58.45,58.6138,58.4069,58.4155,37583.0
2019-03-14 09:35:00,67.75,67.82,67.72,67.82,16620.0,58.3897,58.45,58.3638,58.45,16620.0
2019-03-14 09:40:00,67.8,67.83,67.67,67.67,15209.0,58.4328,58.4586,58.3207,58.3207,15209.0
2019-03-14 09:45:00,67.69,67.74,67.6,67.6,15525.0,58.338,58.3811,58.2604,58.2604,15525.0
2019-03-14 09:50:00,67.61,67.72,67.59,67.72,30517.0,58.269,58.3638,58.2518,58.3638,30517.0
2019-03-14 09:55:00,67.72,67.76,67.7,67.73,59910.0,58.3638,58.3983,58.3466,58.3724,59910.0
2019-03-14 10:00:00,67.73,67.74,67.53,67.53,193148.0,58.3724,58.3811,58.2001,58.2001,193148.0
2019-03-14 10:05:00,67.53,67.55,67.41,67.48,33524.0,58.2001,58.2173,58.0967,58.157,33524.0
2019-03-14 10:10:00,67.48,67.59,67.48,67.56,19221.0,58.157,58.2518,58.157,58.2259,19221.0
2019-03-14 10:15:00,67.57,67.6,67.53,67.56,44721.0,58.2346,58.2604,58.2001,58.2259,44721.0
2019-03-14 10:20:00,67.56,67.63,67.55,67.61,15391.0,58.2259,58.2863,58.2173,58.269,15391.0
2019-03-14 10:25:00,67.6,67.65,67.57,67.58,11326.0,58.2604,58.3035,58.2346,58.2432,11326.0
2019-03-14 10:30:00,67.57,67.68,67.54,67.62,19637.0,58.2346,58.3294,58.2087,58.2776,19637.0
2019-03-14 10:35:00,67.61,67.62,67.57,67.61,24287.0,58.269,58.2776,58.2346,58.269,24287.0
2019-03-14 10:40:00,67.6,67.65,67.58,67.6,17978.0,58.2604,58.3035,58.2432,58.2604,17978.0
2019-03-14 10:45:00,67.6,67.62,67.53,67.55,35579.0,58.2604,58.2776,58.2001,58.2173,35579.0
2019-03-14 10:50:00,67.55,67.56,67.48,67.5,15805.0,58.2173,58.2259,58.157,58.1742,15805.0
2019-03-14 10:55:00,67.5,67.54,67.46,67.5,17940.0,58.1742,58.2087,58.1398,58.1742,17940.0
2019-03-14 11:00:00,67.51,67.54,67.46,67.48,17815.0,58.1828,58.2087,58.1398,58.157,17815.0
2019-03-14 11:05:00,67.48,67.57,67.48,67.55,17779.0,58.157,58.2346,58.157,58.2173,17779.0
2019-03-14 11:10:00,67.55,67.61,67.52,67.61,14064.0,58.2173,58.269,58.1915,58.269,14064.0
2019-03-14 11:15:00,67.61,67.7,67.61,67.67,10914.0,58.269,58.3466,58.269,58.3207,10914.0
2019-03-14 11:20:00,67.67,67.68,67.64,67.65,11936.0,58.3207,58.3294,58.2949,58.3035,11936.0
2019-03-14 11:25:00,67.64,67.65,67.59,67.6,27861.0,58.2949,58.3035,58.2518,58.2604,27861.0
2019-03-14 11:30:00,67.6,67.64,67.55,67.64,142616.0,58.2604,58.2949,58.2173,58.2949,142616.0
2019-03-14 11:35:00,67.64,67.73,67.6,67.73,38562.0,58.2949,58.3724,58.2604,58.3724,38562.0
2019-03-14 11:40:00,67.72,67.75,67.68,67.75,16881.0,58.3638,58.3897,58.3294,58.3897,16881.0
2019-03-14 11:45:00,67.76,67.78,67.74,67.75,16924.0,58.3983,58.4155,58.3811,58.3897,16924.0
2019-03-14 11:50:00,67.75,67.76,67.73,67.73,10934.0,58.3897,58.3983,58.3724,58.3724,10934.0
2019-03-14 11:55:00,67.73,67.75,67.65,67.66,15215.0,58.3724,58.3897,58.3035,58.3121,15215.0
2019-03-14 12:00:00,67.66,67.67,67.63,67.65,11240.0,58.3121,58.3207,58.2863,58.3035,11240.0
2019-03-14 12:05:00,67.65,67.66,67.63,67.64,14837.0,58.3035,58.3121,58.2863,58.2949,14837.0
2019-03-14 12:10:00,67.64,67.65,67.57,67.59,20946.0,58.2949,58.3035,58.2346,58.2518,20946.0
2019-03-14 12:15:00,67.6,67.69,67.6,67.65,14286.0,58.2604,58.338,58.2604,58.3035,14286.0
2019-03-14 12:20:00,67.64,67.67,67.58,67.6,16230.0,58.2949,58.3207,58.2432,58.2604,16230.0
2019-03-14 12:25:00,67.6,67.64,67.6,67.63,9147.0,58.2604,58.2949,58.2604,58.2863,9147.0
2019-03-14 12:30:00,67.63,67.64,67.6,67.6,9413.0,58.2863,58.2949,58.2604,58.2604,9413.0
2019-03-14 12:35:00,67.6,67.63,67.59,67.62,9864.0,58.2604,58.2863,58.2518,58.2776,9864.0
2019-03-14 12:40:00,67.61,67.62,67.59,67.6,9489.0,58.269,58.2776,58.2518,58.2604,9489.0
2019-03-14 12:45:00,67.61,67.62,67.59,67.62,10314.0,58.269,58.2776,58.2518,58.2776,10314.0
2019-03-14 12:50:00,67.62,67.65,67.6,67.61,10603.0,58.2776,58.3035,58.2604,58.269,10603.0
2019-03-14 12:55:00,67.62,67.63,67.59,67.62,9950.0,58.2776,58.2863,58.2518,58.2776,9950.0
2019-03-14 13:00:00,67.63,67.64,67.59,67.6,10128.0,58.2863,58.2949,58.2518,58.2604,10128.0
2019-03-14 13:05:00,67.6,67.62,67.57,67.6,16639.0,58.2604,58.2776,58.2346,58.2604,16639.0
2019-03-14 13:10:00,67.6,67.61,67.58,67.6,13585.0,58.2604,58.269,58.2432,58.2604,13585.0
2019-03-14 13:15:00,67.6,67.6,67.55,67.56,15123.0,58.2604,58.2604,58.2173,58.2259,15123.0
2019-03-14 13:20:00,67.55,67.56,67.49,67.5,15614.0,58.2173,58.2259,58.1656,58.1742,15614.0
2019-03-14 13:25:00,67.51,67.57,67.5,67.56,9031.0,58.1828,58.2346,58.1742,58.2259,9031.0
2019-03-14 13:30:00,67.56,67.57,67.51,67.53,16682.0,58.2259,58.2346,58.1828,58.2001,16682.0
2019-03-14 13:35:00,67.53,67.53,67.47,67.47,14214.0,58.2001,58.2001,58.1484,58.1484,14214.0
2019-03-14 13:40:00,67.47,67.47,67.42,67.44,14632.0,58.1484,58.1484,58.1053,58.1225,14632.0
2019-03-14 13:45:00,67.44,67.47,67.43,67.45,8454.0,58.1225,58.1484,58.1139,58.1311,8454.0
2019-03-14 13:50:00,67.45,67.46,67.4,67.4,16228.0,58.1311,58.1398,58.088,58.088,16228.0
2019-03-14 13:55:00,67.4,67.48,67.38,67.47,16172.0,58.088,58.157,58.0708,58.1484,16172.0
2019-03-14 14:00:00,67.46,67.48,67.43,67.45,10877.0,58.1398,58.157,58.1139,58.1311,10877.0
2019-03-14 14:05:00,67.45,67.47,67.43,67.44,11615.0,58.1311,58.1484,58.1139,58.1225,11615.0
2019-03-14 14:10:00,67.43,67.44,67.39,67.41,19186.0,58.1139,58.1225,58.0794,58.0967,19186.0
2019-03-14 14:15:00,67.41,67.46,67.39,67.46,29146.0,58.0967,58.1398,58.0794,58.1398,29146.0
2019-03-14 14:20:00,67.46,67.5,67.46,67.5,20999.0,58.1398,58.1742,58.1398,58.1742,20999.0
2019-03-14 14:25:00,67.51,67.53,67.49,67.51,15014.0,58.1828,58.2001,58.1656,58.1828,15014.0
2019-03-14 14:30:00,67.51,67.51,67.44,67.44,10562.0,58.1828,58.1828,58.1225,58.1225,10562.0
2019-03-14 14:35:00,67.44,67.47,67.42,67.42,13071.0,58.1225,58.1484,58.1053,58.1053,13071.0
2019-03-14 14:40:00,67.43,67.48,67.42,67.45,13585.0,58.1139,58.157,58.1053,58.1311,13585.0
2019-03-14 14:45:00,67.45,67.46,67.39,67.4,18329.0,58.1311,58.1398,58.0794,58.088,18329.0
2019-03-14 14:50:00,67.39,67.44,67.38,67.41,21060.0,58.0794,58.1225,58.0708,58.0967,21060.0
2019-03-14 14:55:00,67.4,67.49,67.39,67.46,22740.0,58.088,58.1656,58.0794,58.1398,22740.0
2019-03-14 15:00:00,67.46,67.54,67.46,67.53,17095.0,58.1398,58.2087,58.1398,58.2001,17095.0
2019-03-14 15:05:00,67.53,67.55,67.52,67.53,14173.0,58.2001,58.2173,58.1915,58.2001,14173.0
2019-03-14 15:10:00,67.54,67.55,67.5,67.5,15591.0,58.2087,58.2173,58.1742,58.1742,15591.0
2019-03-14 15:15:00,67.51,67.51,67.45,67.48,31513.0,58.1828,58.1828,58.1311,58.157,31513.0
2019-03-14 15:20:00,67.49,67.49,67.44,67.48,17858.0,58.1656,58.1656,58.1225,58.157,17858.0
2019-03-14 15:25:00,67.48,67.54,67.47,67.53,23229.0,58.157,58.2087,58.1484,58.2001,23229.0
2019-03-14 15:30:00,67.53,67.59,67.53,67.55,24718.0,58.2001,58.2518,58.2001,58.2173,24718.0
2019-03-14 15:35:00,67.55,67.6,67.54,67.59,36078.0,58.2173,58.2604,58.2087,58.2518,36078.0
2019-03-14 15:40:00,67.6,67.63,67.58,67.59,70271.0,58.2604,58.2863,58.2432,58.2518,70271.0
2019-03-14 15:45:00,67.6,67.6,67.53,67.54,73384.0,58.2604,58.2604,58.2001,58.2087,73384.0
2019-03-14 15:50:00,67.54,67.57,67.53,67.53,117895.0,58.2087,58.2346,58.2001,58.2001,117895.0
2019-03-14 15:55:00,67.53,67.53,67.45,67.48,204257.0,58.2001,58.2001,58.1311,58.157,204257.0
2019-03-15 09:30:00,67.54,67.61,67.52,67.55,3651.0,58.2087,58.269,58.1915,58.2173,3651.0
2019-03-15 09:35:00,67.55,67.56,67.37,67.39,817100.0,58.2173,58.2259,58.0622,58.0794,817100.0
2019-03-15 09:40:00,67.4,67.47,67.37,67.45,54091.0,58.088,58.1484,58.0622,58.1311,54091.0
2019-03-15 09:45:00,67.45,67.52,67.44,67.52,43477.0,58.1311,58.1915,58.1225,58.1915,43477.0
2019-03-15 09:50:00,67.5,67.53,67.44,67.47,146378.0,58.1742,58.2001,58.1225,58.1484,146378.0
2019-03-15 09:55:00,67.48,67.52,67.44,67.45,52489.0,58.157,58.1915,58.1225,58.1311,52489.0
2019-03-15 10:00:00,67.45,67.52,67.42,67.42,31008.0,58.1311,58.1915,58.1053,58.1053,31008.0
2019-03-15 10:05:00,67.42,67.46,67.39,67.42,18901.0,58.1053,58.1398,58.0794,58.1053,18901.0
2019-03-15 10:10:00,67.41,67.41,67.32,67.33,16620.0,58.0967,58.0967,58.0191,58.0277,16620.0
2019-03-15 10:15:00,67.32,67.32,67.27,67.28,12133.0,58.0191,58.0191,57.976,57.9846,12133.0
2019-03-15 10:20:00,67.28,67.31,67.19,67.19,24254.0,57.9846,58.0105,57.9071,57.9071,24254.0
2019-03-15 10:25:00,67.2,67.26,67.19,67.23,17923.0,57.9157,57.9674,57.9071,57.9415,17923.0
2019-03-15 10:30:00,67.24,67.27,67.21,67.22,15352.0,57.9501,57.976,57.9243,57.9329,15352.0
2019-03-15 10:35:00,67.21,67.22,67.11,67.12,13998.0,57.9243,57.9329,57.8381,57.8467,13998.0
2019-03-15 10:40:00,67.12,67.17,67.09,67.11,19339.0,57.8467,57.8898,57.8209,57.8381,19339.0
2019-03-15 10:45:00,67.12,67.14,67.04,67.08,116360.0,57.8467,57.864,57.7778,57.8123,116360.0
2019-03-15 10:50:00,67.1,67.1,67.04,67.07,23639.0,57.8295,57.8295,57.7778,57.8036,23639.0
2019-03-15 10:55:00,67.06,67.1,67.05,67.09,19479.0,57.795,57.8295,57.7864,57.8209,19479.0
2019-03-15 11:00:00,67.09,67.23,67.06,67.22,14432.0,57.8209,57.9415,57.795,57.9329,14432.0
2019-03-15 11:05:00,67.22,67.28,67.21,67.25,9219.0,57.9329,57.9846,57.9243,57.9588,9219.0
2019-03-15 11:10:00,67.26,67.27,67.17,67.2,22936.0,57.9674,57.976,57.8898,57.9157,22936.0
2019-03-15 11:15:00,67.21,67.31,67.2,67.31,18466.0,57.9243,58.0105,57.9157,58.0105,18466.0
2019-03-15 11:20:00,67.31,67.31,67.2,67.26,18017.0,58.0105,58.0105,57.9157,57.9674,18017.0
2019-03-15 11:25:00,67.26,67.34,67.25,67.27,19011.0,57.9674,58.0363,57.9588,57.976,19011.0
2019-03-15 11:30:00,67.26,67.28,67.17,67.22,12071.0,57.9674,57.9846,57.8898,57.9329,12071.0
2019-03-15 11:35:00,67.22,67.22,67.18,67.21,17409.0,57.9329,57.9329,57.8984,57.9243,17409.0
2019-03-15 11:40:00,67.22,67.23,67.19,67.22,13615.0,57.9329,57.9415,57.9071,57.9329,13615.0
2019-03-15 11:45:00,67.23,67.4,67.23,67.39,32440.0,57.9415,58.088,57.9415,58.0794,32440.0
2019-03-15 11:50:00,67.4,67.4,67.27,67.28,23235.0,58.088,58.088,57.976,57.9846,23235.0
2019-03-15 11:55:00,67.3,67.35,67.3,67.34,17961.0,58.0019,58.0449,58.0019,58.0363,17961.0
2019-03-15 12:00:00,67.34,67.35,67.31,67.34,60364.0,58.0363,58.0449,58.0105,58.0363,60364.0
2019-03-15 12:05:00,67.34,67.44,67.34,67.44,17049.0,58.0363,58.1225,58.0363,58.1225,17049.0
2019-03-15 12:10:00,67.44,67.47,67.43,67.44,15055.0,58.1225,58.1484,58.1139,58.1225,15055.0
2019-03-15 12:15:00,67.44,67.44,67.41,67.44,18315.0,58.1225,58.1225,58.0967,58.1225,18315.0
2019-03-15 12:20:00,67.44,67.46,67.41,67.43,19284.0,58.1225,58.1398,58.0967,58.1139,19284.0
2019-03-15 12:25:00,67.44,67.44,67.35,67.36,19823.0,58.1225,58.1225,58.0449,58.0536,19823.0
2019-03-15 12:30:00,67.37,67.4,67.37,67.4,16569.0,58.0622,58.088,58.0622,58.088,16569.0
2019-03-15 12:35:00,67.4,67.43,67.38,67.42,34977.0,58.088,58.1139,58.0708,58.1053,34977.0
2019-03-15 12:40:00,67.42,67.42,67.37,67.4,51791.0,58.1053,58.1053,58.0622,58.088,51791.0
2019-03-15 12:45:00,67.39,67.43,67.38,67.42,31087.0,58.0794,58.1139,58.0708,58.1053,31087.0
2019-03-15 12:50:00,67.42,67.48,67.4,67.47,77208.0,58.1053,58.157,58.088,58.1484,77208.0
2019-03-15 12:55:00,67.47,67.48,67.41,67.47,24493.0,58.1484,58.157,58.0967,58.1484,24493.0
2019-03-15 13:00:00,67.47,67.49,67.44,67.46,21831.0,58.1484,58.1656,58.1225,58.1398,21831.0
2019-03-15 13:05:00,67.46,67.5,67.43,67.48,44608.0,58.1398,58.1742,58.1139,58.157,44608.0
2019-03-15 13:10:00,67.49,67.5,67.44,67.46,18735.0,58.1656,58.1742,58.1225,58.1398,18735.0
2019-03-15 13:15:00,67.46,67.48,67.42,67.44,22066.0,58.1398,58.157,58.1053,58.1225,22066.0
2019-03-15 13:20:00,67.43,67.47,67.41,67.44,28904.0,58.1139,58.1484,58.0967,58.1225,28904.0
2019-03-15 13:25:00,67.44,67.44,67.41,67.43,13582.0,58.1225,58.1225,58.0967,58.1139,13582.0
2019-03-15 13:30:00,67.43,67.45,67.42,67.45,32793.0,58.1139,58.1311,58.1053,58.1311,32793.0
2019-03-15 13:35:00,67.45,67.45,67.42,67.43,18506.0,58.1311,58.1311,58.1053,58.1139,18506.0
2019-03-15 13:40:00,67.44,67.44,67.38,67.43,19972.0,58.1225,58.1225,58.0708,58.1139,19972.0
2019-03-15 13:45:00,67.42,67.45,67.42,67.43,16926.0,58.1053,58.1311,58.1053,58.1139,16926.0
2019-03-15 13:50:00,67.43,67.44,67.39,67.41,19465.0,58.1139,58.1225,58.0794,58.0967,19465.0
2019-03-15 13:55:00,67.4,67.41,67.32,67.35,19954.0,58.088,58.0967,58.0191,58.0449,19954.0
2019-03-15 14:00:00,67.36,67.39,67.34,67.37,17721.0,58.0536,58.0794,58.0363,58.0622,17721.0
2019-03-15 14:05:00,67.37,67.37,67.31,67.35,31044.0,58.0622,58.0622,58.0105,58.0449,31044.0
2019-03-15 14:10:00,67.35,67.36,67.28,67.33,44267.0,58.0449,58.0536,57.9846,58.0277,44267.0
2019-03-15 14:15:00,67.32,67.33,67.29,67.3,21909.0,58.0191,58.0277,57.9932,58.0019,21909.0
2019-03-15 14:20:00,67.31,67.33,67.29,67.31,23707.0,58.0105,58.0277,57.9932,58.0105,23707.0
2019-03-15 14:25:00,67.31,67.31,67.24,67.24,27480.0,58.0105,58.0105,57.9501,57.9501,27480.0
2019-03-15 14:30:00,67.24,67.26,67.2,67.24,47746.0,57.9501,57.9674,57.9157,57.9501,47746.0
2019-03-15 14:35:00,67.23,67.28,67.22,67.28,40067.0,57.9415,57.9846,57.9329,57.9846,40067.0
2019-03-15 14:40:00,67.27,67.33,67.26,67.28,97250.0,57.976,58.0277,57.9674,57.9846,97250.0
2019-03-15 14:45:00,67.27,67.27,67.19,67.21,53168.0,57.976,57.976,57.9071,57.9243,53168.0
2019-03-15 14:50:00,67.21,67.22,67.15,67.16,91948.0,57.9243,57.9329,57.8726,57.8812,91948.0
2019-03-15 14:55:00,67.16,67.18,67.09,67.1,107315.0,57.8812,57.8984,57.8209,57.8295,107315.0
2019-03-15 15:00:00,67.1,67.11,67.03,67.07,108968.0,57.8295,57.8381,57.7692,57.8036,108968.0
2019-03-15 15:05:00,67.07,67.09,67.05,67.08,26964.0,57.8036,57.8209,57.7864,57.8123,26964.0
2019-03-15 15:10:00,67.08,67.09,66.96,66.97,47359.0,57.8123,57.8209,57.7088,57.7174,47359.0
2019-03-15 15:15:00,66.97,67.02,66.92,67.01,69714.0,57.7174,57.7605,57.6744,57.7519,69714.0
2019-03-15 15:20:00,67.0,67.08,66.97,67.07,58413.0,57.7433,57.8123,57.7174,57.8036,58413.0
2019-03-15 15:25:00,67.07,67.19,67.04,67.17,59040.0,57.8036,57.9071,57.7778,57.8898,59040.0
2019-03-15 15:30:00,67.17,67.21,67.12,67.14,68942.0,57.8898,57.9243,57.8467,57.864,68942.0
2019-03-15 15:35:00,67.14,67.15,67.03,67.07,64607.0,57.864,57.8726,57.7692,57.8036,64607.0
2019-03-15 15:40:00,67.08,67.13,67.01,67.12,95281.0,57.8123,57.8553,57.7519,57.8467,95281.0
2019-03-15 15:45:00,67.13,67.13,67.04,67.12,90985.0,57.8553,57.8553,57.7778,57.8467,90985.0
2019-03-15 15:50:00,67.12,67.13,67.07,67.11,113026.0,57.8467,57.8553,57.8036,57.8381,113026.0
2019-03-15 15:55:00,67.11,67.4,67.11,67.3,510889.0,57.8381,58.088,57.8381,58.0019,510889.0
2019-03-18 09:30:00,67.44,67.76,67.44,67.67,70448.0,58.1225,58.3983,58.1225,58.3207,70448.0
2019-03-18 09:35:00,67.66,67.78,67.63,67.78,32936.0,58.3121,58.4155,58.2863,58.4155,32936.0
2019-03-18 09:40:00,67.78,67.96,67.77,67.88,45372.0,58.4155,58.5707,58.4069,58.5017,45372.0
2019-03-18 09:45:00,67.88,68.0,67.86,67.96,31346.0,58.5017,58.6051,58.4845,58.5707,31346.0
2019-03-18 09:50:00,67.97,68.12,67.96,68.02,24390.0,58.5793,58.7086,58.5707,58.6224,24390.0
2019-03-18 09:55:00,68.04,68.05,67.99,68.03,26178.0,58.6396,58.6482,58.5965,58.631,26178.0
2019-03-18 10:00:00,68.04,68.1,68.04,68.08,18002.0,58.6396,58.6913,58.6396,58.6741,18002.0
2019-03-18 10:05:00,68.08,68.1,68.02,68.05,19608.0,58.6741,58.6913,58.6224,58.6482,19608.0
2019-03-18 10:10:00,68.06,68.25,67.99,68.12,114561.0,58.6569,58.8206,58.5965,58.7086,114561.0
2019-03-18 10:15:00,68.13,68.32,68.08,68.31,37264.0,58.7172,58.8809,58.6741,58.8723,37264.0
2019-03-18 10:20:00,68.31,68.31,68.2,68.24,25543.0,58.8723,58.8723,58.7775,58.812,25543.0
2019-03-18 10:25:00,68.23,68.24,68.17,68.22,17024.0,58.8034,58.812,58.7517,58.7948,17024.0
2019-03-18 10:30:00,68.2,68.24,68.13,68.2,25079.0,58.7775,58.812,58.7172,58.7775,25079.0
2019-03-18 10:35:00,68.22,68.22,68.1,68.11,12267.0,58.7948,58.7948,58.6913,58.6999,12267.0
2019-03-18 10:40:00,68.11,68.16,68.1,68.14,21774.0,58.6999,58.743,58.6913,58.7258,21774.0
2019-03-18 10:45:00,68.15,68.21,68.09,68.19,18437.0,58.7344,58.7861,58.6827,58.7689,18437.0
2019-03-18 10:50:00,68.2,68.36,68.2,68.32,84675.0,58.7775,58.9154,58.7775,58.8809,84675.0
2019-03-18 10:55:00,68.33,68.41,68.3,68.4,22373.0,58.8896,58.9585,58.8637,58.9499,22373.0
2019-03-18 11:00:00,68.4,68.42,68.34,68.35,17511.0,58.9499,58.9671,58.8982,58.9068,17511.0
2019-03-18 11:05:00,68.36,68.38,68.34,68.34,18775.0,58.9154,58.9326,58.8982,58.8982,18775.0
2019-03-18 11:10:00,68.34,68.35,68.24,68.27,18263.0,58.8982,58.9068,58.812,58.8378,18263.0
2019-03-18 11:15:00,68.26,68.31,68.22,68.23,22768.0,58.8292,58.8723,58.7948,58.8034,22768.0
2019-03-18 11:20:00,68.22,68.27,68.17,68.22,149478.0,58.7948,58.8378,58.7517,58.7948,149478.0
2019-03-18 11:25:00,68.22,68.23,68.09,68.12,28489.0,58.7948,58.8034,58.6827,58.7086,28489.0
2019-03-18 11:30:00,68.12,68.12,68.06,68.1,31045.0,58.7086,58.7086,58.6569,58.6913,31045.0
2019-03-18 11:35:00,68.1,68.11,68.04,68.1,16002.0,58.6913,58.6999,58.6396,58.6913,16002.0
2019-03-18 11:40:00,68.11,68.11,67.97,67.99,42313.0,58.6999,58.6999,58.5793,58.5965,42313.0
2019-03-18 11:45:00,67.99,68.02,67.92,67.98,56839.0,58.5965,58.6224,58.5362,58.5879,56839.0
2019-03-18 11:50:00,67.99,68.09,67.98,68.01,26625.0,58.5965,58.6827,58.5879,58.6138,26625.0
2019-03-18 11:55:00,68.02,68.04,68.0,68.02,22989.0,58.6224,58.6396,58.6051,58.6224,22989.0
2019-03-18 12:00:00,68.02,68.07,67.98,68.0,18422.0,58.6224,58.6655,58.5879,58.6051,18422.0
2019-03-18 12:05:00,68.0,68.05,67.98,68.03,13772.0,58.6051,58.6482,58.5879,58.631,13772.0
2019-03-18 12:10:00,68.04,68.06,68.01,68.04,14788.0,58.6396,58.6569,58.6138,58.6396,14788.0
2019-03-18 12:15:00,68.05,68.14,68.04,68.12,24861.0,58.6482,58.7258,58.6396,58.7086,24861.0
2019-03-18 12:20:00,68.12,68.16,68.09,68.13,13494.0,58.7086,58.743,58.6827,58.7172,13494.0
2019-03-18 12:25:00,68.14,68.19,68.13,68.17,12848.0,58.7258,58.7689,58.7172,58.7517,12848.0
2019-03-18 12:30:00,68.17,68.19,68.14,68.16,11566.0,58.7517,58.7689,58.7258,58.743,11566.0
2019-03-18 12:35:00,68.17,68.24,68.17,68.22,16401.0,58.7517,58.812,58.7517,58.7948,16401.0
2019-03-18 12:40:00,68.23,68.27,68.22,68.25,9054.0,58.8034,58.8378,58.7948,58.8206,9054.0
2019-03-18 12:45:00,68.25,68.34,68.24,68.33,30266.0,58.8206,58.8982,58.812,58.8896,30266.0
2019-03-18 12:50:00,68.32,68.48,68.32,68.48,21855.0,58.8809,59.0188,58.8809,59.0188,21855.0
2019-03-18 12:55:00,68.48,68.49,68.37,68.42,22239.0,59.0188,59.0274,58.924,58.9671,22239.0
2019-03-18 13:00:00,68.42,68.44,68.39,68.42,18318.0,58.9671,58.9844,58.9413,58.9671,18318.0
2019-03-18 13:05:00,68.42,68.47,68.38,68.46,32740.0,58.9671,59.0102,58.9326,59.0016,32740.0
2019-03-18 13:10:00,68.47,68.49,68.46,68.48,20903.0,59.0102,59.0274,59.0016,59.0188,20903.0
2019-03-18 13:15:00,68.48,68.48,68.41,68.42,79194.0,59.0188,59.0188,58.9585,58.9671,79194.0
2019-03-18 13:20:00,68.42,68.57,68.41,68.57,35453.0,58.9671,59.0964,58.9585,59.0964,35453.0
2019-03-18 13:25:00,68.57,68.65,68.51,68.55,84327.0,59.0964,59.1653,59.0447,59.0792,84327.0
2019-03-18 13:30:00,68.54,68.6,68.51,68.52,28400.0,59.0705,59.1222,59.0447,59.0533,28400.0
2019-03-18 13:35:00,68.53,68.53,68.49,68.52,18882.0,59.0619,59.0619,59.0274,59.0533,18882.0
2019-03-18 13:40:00,68.52,68.54,68.5,68.54,24681.0,59.0533,59.0705,59.0361,59.0705,24681.0
2019-03-18 13:45:00,68.54,68.54,68.5,68.52,25491.0,59.0705,59.0705,59.0361,59.0533,25491.0
2019-03-18 13:50:00,68.51,68.59,68.49,68.59,29929.0,59.0447,59.1136,59.0274,59.1136,29929.0
2019-03-18 13:55:00,68.59,68.62,68.56,68.6,23113.0,59.1136,59.1395,59.0878,59.1222,23113.0
2019-03-18 14:00:00,68.6,68.69,68.6,68.67,38824.0,59.1222,59.1998,59.1222,59.1826,38824.0
2019-03-18 14:05:00,68.66,68.7,68.64,68.65,24314.0,59.174,59.2084,59.1567,59.1653,24314.0
2019-03-18 14:10:00,68.64,68.65,68.56,68.57,21423.0,59.1567,59.1653,59.0878,59.0964,21423.0
2019-03-18 14:15:00,68.58,68.61,68.55,68.57,20579.0,59.105,59.1309,59.0792,59.0964,20579.0
2019-03-18 14:20:00,68.57,68.58,68.54,68.57,23479.0,59.0964,59.105,59.0705,59.0964,23479.0
2019-03-18 14:25:00,68.57,68.67,68.56,68.63,20787.0,59.0964,59.1826,59.0878,59.1481,20787.0
2019-03-18 14:30:00,68.64,68.65,68.61,68.63,14620.0,59.1567,59.1653,59.1309,59.1481,14620.0
2019-03-18 14:35:00,68.63,68.68,68.62,68.67,18006.0,59.1481,59.1912,59.1395,59.1826,18006.0
2019-03-18 14:40:00,68.66,68.71,68.66,68.69,25368.0,59.174,59.2171,59.174,59.1998,25368.0
2019-03-18 14:45:00,68.69,68.74,68.69,68.7,23700.0,59.1998,59.2429,59.1998,59.2084,23700.0
2019-03-18 14:50:00,68.7,68.72,68.66,68.66,30141.0,59.2084,59.2257,59.174,59.174,30141.0
2019-03-18 14:55:00,68.66,68.69,68.63,68.66,28718.0,59.174,59.1998,59.1481,59.174,28718.0
2019-03-18 15:00:00,68.67,68.68,68.63,68.65,24212.0,59.1826,59.1912,59.1481,59.1653,24212.0
2019-03-18 15:05:00,68.64,68.65,68.61,68.62,30390.0,59.1567,59.1653,59.1309,59.1395,30390.0
2019-03-18 15:10:00,68.61,68.65,68.55,68.61,32390.0,59.1309,59.1653,59.0792,59.1309,32390.0
2019-03-18 15:15:00,68.61,68.66,68.59,68.66,27053.0,59.1309,59.174,59.1136,59.174,27053.0
2019-03-18 15:20:00,68.66,68.66,68.61,68.62,43691.0,59.174,59.174,59.1309,59.1395,43691.0
2019-03-18 15:25:00,68.63,68.68,68.62,68.66,26650.0,59.1481,59.1912,59.1395,59.174,26650.0
2019-03-18 15:30:00,68.65,68.71,68.65,68.68,61166.0,59.1653,59.2171,59.1653,59.1912,61166.0
2019-03-18 15:35:00,68.68,68.7,68.66,68.67,55041.0,59.1912,59.2084,59.174,59.1826,55041.0
2019-03-18 15:40:00,68.67,68.83,68.67,68.82,77892.0,59.1826,59.3205,59.1826,59.3119,77892.0
2019-03-18 15:45:00,68.82,68.91,68.82,68.91,109703.0,59.3119,59.3894,59.3119,59.3894,109703.0
2019-03-18 15:50:00,68.9,68.91,68.83,68.86,126665.0,59.3808,59.3894,59.3205,59.3463,126665.0
2019-03-18 15:55:00,68.85,68.85,68.71,68.8,267687.0,59.3377,59.3377,59.2171,59.2946,267687.0
2019-03-19 09:30:00,69.2,69.24,69.0,69.09,36100.0,59.6394,59.6738,59.467,59.5446,36100.0
2019-03-19 09:35:00,69.09,69.29,69.05,69.29,19694.0,59.5446,59.7169,59.5101,59.7169,19694.0
2019-03-19 09:40:00,69.3,69.33,69.16,69.27,21012.0,59.7255,59.7514,59.6049,59.6997,21012.0
2019-03-19 09:45:00,69.28,69.34,69.19,69.24,18343.0,59.7083,59.76,59.6307,59.6738,18343.0
2019-03-19 09:50:00,69.25,69.26,69.11,69.14,22790.0,59.6824,59.6911,59.5618,59.5876,22790.0
2019-03-19 09:55:00,69.13,69.17,68.98,68.98,17682.0,59.579,59.6135,59.4497,59.4497,17682.0
2019-03-19 10:00:00,69.0,69.01,68.95,69.0,17299.0,59.467,59.4756,59.4239,59.467,17299.0
2019-03-19 10:05:00,69.0,69.03,68.93,68.96,12513.0,59.467,59.4928,59.4067,59.4325,12513.0
2019-03-19 10:10:00,68.94,68.98,68.9,68.97,15962.0,59.4153,59.4497,59.3808,59.4411,15962.0
2019-03-19 10:15:00,68.95,68.96,68.87,68.92,17424.0,59.4239,59.4325,59.3549,59.398,17424.0
2019-03-19 10:20:00,68.91,68.91,68.83,68.87,16107.0,59.3894,59.3894,59.3205,59.3549,16107.0
2019-03-19 10:25:00,68.86,68.87,68.74,68.76,16033.0,59.3463,59.3549,59.2429,59.2601,16033.0
2019-03-19 10:30:00,68.76,68.81,68.7,68.81,26055.0,59.2601,59.3032,59.2084,59.3032,26055.0
2019-03-19 10:35:00,68.8,68.87,68.8,68.83,15714.0,59.2946,59.3549,59.2946,59.3205,15714.0
2019-03-19 10:40:00,68.82,68.82,68.77,68.78,7921.0,59.3119,59.3119,59.2688,59.2774,7921.0
2019-03-19 10:45:00,68.77,68.78,68.72,68.76,18603.0,59.2688,59.2774,59.2257,59.2601,18603.0
2019-03-19 10:50:00,68.75,68.78,68.71,68.71,16488.0,59.2515,59.2774,59.2171,59.2171,16488.0
2019-03-19 10:55:00,68.7,68.73,68.64,68.64,15045.0,59.2084,59.2343,59.1567,59.1567,15045.0
2019-03-19 11:00:00,68.64,68.79,68.64,68.76,12450.0,59.1567,59.286,59.1567,59.2601,12450.0
2019-03-19 11:05:00,68.76,68.76,68.65,68.7,15787.0,59.2601,59.2601,59.1653,59.2084,15787.0
2019-03-19 11:10:00,68.71,68.8,68.66,68.8,9861.0,59.2171,59.2946,59.174,59.2946,9861.0
2019-03-19 11:15:00,68.79,68.79,68.69,68.73,10742.0,59.286,59.286,59.1998,59.2343,10742.0
2019-03-19 11:20:00,68.74,68.76,68.72,68.75,16287.0,59.2429,59.2601,59.2257,59.2515,16287.0
2019-03-19 11:25:00,68.76,68.81,68.75,68.76,15763.0,59.2601,59.3032,59.2515,59.2601,15763.0
2019-03-19 11:30:00,68.77,68.77,68.73,68.75,13063.0,59.2688,59.2688,59.2343,59.2515,13063.0
2019-03-19 11:35:00,68.75,68.8,68.74,68.76,16731.0,59.2515,59.2946,59.2429,59.2601,16731.0
2019-03-19 11:40:00,68.76,68.76,68.7,68.7,11937.0,59.2601,59.2601,59.2084,59.2084,11937.0
2019-03-19 11:45:00,68.71,68.78,68.68,68.78,19387.0,59.2171,59.2774,59.1912,59.2774,19387.0
2019-03-19 11:50:00,68.77,68.82,68.74,68.74,14636.0,59.2688,59.3119,59.2429,59.2429,14636.0
2019-03-19 11:55:00,68.74,68.9,68.74,68.9,19184.0,59.2429,59.3808,59.2429,59.3808,19184.0
2019-03-19 12:00:00,68.9,68.9,68.8,68.8,12826.0,59.3808,59.3808,59.2946,59.2946,12826.0
2019-03-19 12:05:00,68.8,68.86,68.79,68.83,14896.0,59.2946,59.3463,59.286,59.3205,14896.0
2019-03-19 12:10:00,68.83,68.91,68.83,68.9,10446.0,59.3205,59.3894,59.3205,59.3808,10446.0
2019-03-19 12:15:00,68.9,68.91,68.86,68.87,17755.0,59.3808,59.3894,59.3463,59.3549,17755.0
2019-03-19 12:20:00,68.86,68.86,68.83,68.85,12621.0,59.3463,59.3463,59.3205,59.3377,12621.0
2019-03-19 12:25:00,68.84,68.88,68.83,68.85,11495.0,59.3291,59.3636,59.3205,59.3377,11495.0
2019-03-19 12:30:00,68.85,68.89,68.84,68.87,12722.0,59.3377,59.3722,59.3291,59.3549,12722.0
2019-03-19 12:35:00,68.85,68.86,68.81,68.84,11677.0,59.3377,59.3463,59.3032,59.3291,11677.0
2019-03-19 12:40:00,68.83,68.89,68.83,68.84,13240.0,59.3205,59.3722,59.3205,59.3291,13240.0
2019-03-19 12:45:00,68.84,68.85,68.51,68.52,52253.0,59.3291,59.3377,59.0447,59.0533,52253.0
2019-03-19 12:50:00,68.5,68.65,68.5,68.63,20542.0,59.0361,59.1653,59.0361,59.1481,20542.0
2019-03-19 12:55:00,68.63,68.87,68.62,68.87,21441.0,59.1481,59.3549,59.1395,59.3549,21441.0
2019-03-19 13:00:00,68.87,68.9,68.85,68.88,19958.0,59.3549,59.3808,59.3377,59.3636,19958.0
2019-03-19 13:05:00,68.88,68.89,68.75,68.76,15149.0,59.3636,59.3722,59.2515,59.2601,15149.0
2019-03-19 13:10:00,68.76,68.87,68.76,68.84,18830.0,59.2601,59.3549,59.2601,59.3291,18830.0
2019-03-19 13:15:00,68.84,68.88,68.81,68.83,20020.0,59.3291,59.3636,59.3032,59.3205,20020.0
2019-03-19 13:20:00,68.84,68.86,68.82,68.82,11824.0,59.3291,59.3463,59.3119,59.3119,11824.0
2019-03-19 13:25:00,68.83,68.86,68.81,68.81,12808.0,59.3205,59.3463,59.3032,59.3032,12808.0
2019-03-19 13:30:00,68.81,68.86,68.79,68.81,32272.0,59.3032,59.3463,59.286,59.3032,32272.0
2019-03-19 13:35:00,68.82,68.86,68.79,68.79,10935.0,59.3119,59.3463,59.286,59.286,10935.0
2019-03-19 13:40:00,68.79,68.8,68.74,68.75,9815.0,59.286,59.2946,59.2429,59.2515,9815.0
2019-03-19 13:45:00,68.73,68.74,68.68,68.7,11664.0,59.2343,59.2429,59.1912,59.2084,11664.0
2019-03-19 13:50:00,68.7,68.72,68.66,68.66,9915.0,59.2084,59.2257,59.174,59.174,9915.0
2019-03-19 13:55:00,68.66,68.69,68.62,68.67,14043.0,59.174,59.1998,59.1395,59.1826,14043.0
2019-03-19 14:00:00,68.66,68.68,68.65,68.66,8871.0,59.174,59.1912,59.1653,59.174,8871.0
2019-03-19 14:05:00,68.66,68.69,68.62,68.63,11789.0,59.174,59.1998,59.1395,59.1481,11789.0
2019-03-19 14:10:00,68.64,68.65,68.55,68.59,13638.0,59.1567,59.1653,59.0792,59.1136,13638.0
2019-03-19 14:15:00,68.59,68.6,68.52,68.58,11244.0,59.1136,59.1222,59.0533,59.105,11244.0
2019-03-19 14:20:00,68.58,68.59,68.54,68.54,11306.0,59.105,59.1136,59.0705,59.0705,11306.0
2019-03-19 14:25:00,68.54,68.61,68.53,68.59,14136.0,59.0705,59.1309,59.0619,59.1136,14136.0
2019-03-19 14:30:00,68.59,68.61,68.54,68.55,11363.0,59.1136,59.1309,59.0705,59.0792,11363.0
2019-03-19 14:35:00,68.55,68.66,68.55,68.64,17181.0,59.0792,59.174,59.0792,59.1567,17181.0
2019-03-19 14:40:00,68.65,68.7,68.64,68.69,7640.0,59.1653,59.2084,59.1567,59.1998,7640.0
2019-03-19 14:45:00,68.7,68.71,68.63,68.63,11383.0,59.2084,59.2171,59.1481,59.1481,11383.0
2019-03-19 14:50:00,68.63,68.63,68.57,68.61,11706.0,59.1481,59.1481,59.0964,59.1309,11706.0
2019-03-19 14:55:00,68.6,68.62,68.49,68.51,15864.0,59.1222,59.1395,59.0274,59.0447,15864.0
2019-03-19 15:00:00,68.52,68.56,68.44,68.47,23592.0,59.0533,59.0878,58.9844,59.0102,23592.0
2019-03-19 15:05:00,68.47,68.53,68.46,68.48,18663.0,59.0102,59.0619,59.0016,59.0188,18663.0
2019-03-19 15:10:00,68.47,68.48,68.39,68.42,18083.0,59.0102,59.0188,58.9413,58.9671,18083.0
2019-03-19 15:15:00,68.41,68.43,68.35,68.36,14114.0,58.9585,58.9757,58.9068,58.9154,14114.0
2019-03-19 15:20:00,68.36,68.36,68.27,68.29,19134.0,58.9154,58.9154,58.8378,58.8551,19134.0
2019-03-19 15:25:00,68.27,68.31,68.26,68.27,22454.0,58.8378,58.8723,58.8292,58.8378,22454.0
2019-03-19 15:30:00,68.27,68.37,68.24,68.31,25197.0,58.8378,58.924,58.812,58.8723,25197.0
2019-03-19 15:35:00,68.31,68.32,68.21,68.22,42228.0,58.8723,58.8809,58.7861,58.7948,42228.0
2019-03-19 15:40:00,68.21,68.22,68.14,68.17,42745.0,58.7861,58.7948,58.7258,58.7517,42745.0
2019-03-19 15:45:00,68.16,68.33,68.16,68.32,47500.0,58.743,58.8896,58.743,58.8809,47500.0
2019-03-19 15:50:00,68.33,68.37,68.28,68.31,70899.0,58.8896,58.924,58.8465,58.8723,70899.0
2019-03-19 15:55:00,68.3,68.46,68.29,68.43,159768.0,58.8637,59.0016,58.8551,58.9757,159768.0
2019-03-20 09:30:00,68.35,68.46,68.05,68.21,36714.0,58.9068,59.0016,58.6482,58.7861,36714.0
2019-03-20 09:35:00,68.18,68.21,68.01,68.04,10634.0,58.7603,58.7861,58.6138,58.6396,10634.0
2019-03-20 09:40:00,68.04,68.1,68.03,68.07,5046.0,58.6396,58.6913,58.631,58.6655,5046.0
2019-03-20 09:45:00,68.08,68.13,68.03,68.12,8731.0,58.6741,58.7172,58.631,58.7086,8731.0
2019-03-20 09:50:00,68.1,68.16,68.0,68.0,10744.0,58.6913,58.743,58.6051,58.6051,10744.0
2019-03-20 09:55:00,68.0,68.08,67.95,68.0,61759.0,58.6051,58.6741,58.5621,58.6051,61759.0
2019-03-20 10:00:00,67.99,68.07,67.97,68.01,82049.0,58.5965,58.6655,58.5793,58.6138,82049.0
2019-03-20 10:05:00,68.01,68.12,67.99,68.1,32477.0,58.6138,58.7086,58.5965,58.6913,32477.0
2019-03-20 10:10:00,68.11,68.11,68.05,68.08,22091.0,58.6999,58.6999,58.6482,58.6741,22091.0
2019-03-20 10:15:00,68.08,68.09,68.0,68.03,22337.0,58.6741,58.6827,58.6051,58.631,22337.0
2019-03-20 10:20:00,68.04,68.1,67.97,68.0,76239.0,58.6396,58.6913,58.5793,58.6051,76239.0
2019-03-20 10:25:00,68.0,68.13,67.97,68.12,23166.0,58.6051,58.7172,58.5793,58.7086,23166.0
2019-03-20 10:30:00,68.12,68.16,68.06,68.08,15004.0,58.7086,58.743,58.6569,58.6741,15004.0
2019-03-20 10:35:00,68.06,68.08,67.98,68.0,16714.0,58.6569,58.6741,58.5879,58.6051,16714.0
2019-03-20 10:40:00,68.01,68.08,67.96,68.04,41645.0,58.6138,58.6741,58.5707,58.6396,41645.0
2019-03-20 10:45:00,68.05,68.14,68.04,68.07,32113.0,58.6482,58.7258,58.6396,58.6655,32113.0
2019-03-20 10:50:00,68.07,68.12,68.06,68.1,27020.0,58.6655,58.7086,58.6569,58.6913,27020.0
2019-03-20 10:55:00,68.1,68.16,68.1,68.14,24817.0,58.6913,58.743,58.6913,58.7258,24817.0
2019-03-20 11:00:00,68.14,68.22,68.13,68.15,19405.0,58.7258,58.7948,58.7172,58.7344,19405.0
2019-03-20 11:05:00,68.15,68.2,68.15,68.17,19629.0,58.7344,58.7775,58.7344,58.7517,19629.0
2019-03-20 11:10:00,68.16,68.23,68.11,68.12,39939.0,58.743,58.8034,58.6999,58.7086,39939.0
2019-03-20 11:15:00,68.12,68.19,68.11,68.17,24678.0,58.7086,58.7689,58.6999,58.7517,24678.0
2019-03-20 11:20:00,68.17,68.2,68.13,68.16,24380.0,58.7517,58.7775,58.7172,58.743,24380.0
2019-03-20 11:25:00,68.17,68.2,68.11,68.12,21480.0,58.7517,58.7775,58.6999,58.7086,21480.0
2019-03-20 11:30:00,68.13,68.16,68.06,68.1,51068.0,58.7172,58.743,58.6569,58.6913,51068.0
2019-03-20 11:35:00,68.09,68.11,68.01,68.04,16311.0,58.6827,58.6999,58.6138,58.6396,16311.0
2019-03-20 11:40:00,68.05,68.06,68.03,68.05,12153.0,58.6482,58.6569,58.631,58.6482,12153.0
2019-03-20 11:45:00,68.04,68.06,67.97,68.02,26490.0,58.6396,58.6569,58.5793,58.6224,26490.0
2019-03-20 11:50:00,68.02,68.03,67.87,67.89,32959.0,58.6224,58.631,58.4931,58.5103,32959.0
2019-03-20 11:55:00,67.88,67.88,67.76,67.79,17763.0,58.5017,58.5017,58.3983,58.4242,17763.0
2019-03-20 12:00:00,67.79,67.87,67.79,67.86,10658.0,58.4242,58.4931,58.4242,58.4845,10658.0
2019-03-20 12:05:00,67.85,67.92,67.85,67.91,14549.0,58.4759,58.5362,58.4759,58.5276,14549.0
2019-03-20 12:10:00,67.91,67.92,67.86,67.87,13419.0,58.5276,58.5362,58.4845,58.4931,13419.0
2019-03-20 12:15:00,67.88,67.9,67.84,67.86,22472.0,58.5017,58.519,58.4673,58.4845,22472.0
2019-03-20 12:20:00,67.85,67.89,67.8,67.87,25865.0,58.4759,58.5103,58.4328,58.4931,25865.0
2019-03-20 12:25:00,67.87,67.92,67.85,67.91,14815.0,58.4931,58.5362,58.4759,58.5276,14815.0
2019-03-20 12:30:00,67.91,67.92,67.68,67.73,39719.0,58.5276,58.5362,58.3294,58.3724,39719.0
2019-03-20 12:35:00,67.74,67.79,67.69,67.78,36397.0,58.3811,58.4242,58.338,58.4155,36397.0
2019-03-20 12:40:00,67.78,67.82,67.77,67.8,6893.0,58.4155,58.45,58.4069,58.4328,6893.0
2019-03-20 12:45:00,67.8,67.85,67.78,67.82,11701.0,58.4328,58.4759,58.4155,58.45,11701.0
2019-03-20 12:50:00,67.82,67.86,67.8,67.83,8420.0,58.45,58.4845,58.4328,58.4586,8420.0
2019-03-20 12:55:00,67.82,67.87,67.81,67.87,4791.0,58.45,58.4931,58.4414,58.4931,4791.0
2019-03-20 13:00:00,67.86,67.88,67.84,67.86,11351.0,58.4845,58.5017,58.4673,58.4845,11351.0
2019-03-20 13:05:00,67.87,67.89,67.84,67.85,11236.0,58.4931,58.5103,58.4673,58.4759,11236.0
2019-03-20 13:10:00,67.86,67.93,67.86,67.89,8835.0,58.4845,58.5448,58.4845,58.5103,8835.0
2019-03-20 13:15:00,67.88,67.91,67.86,67.88,19217.0,58.5017,58.5276,58.4845,58.5017,19217.0
2019-03-20 13:20:00,67.88,67.89,67.84,67.87,7303.0,58.5017,58.5103,58.4673,58.4931,7303.0
2019-03-20 13:25:00,67.86,67.88,67.81,67.83,30796.0,58.4845,58.5017,58.4414,58.4586,30796.0
2019-03-20 13:30:00,67.82,67.87,67.82,67.84,7552.0,58.45,58.4931,58.45,58.4673,7552.0
2019-03-20 13:35:00,67.84,67.96,67.84,67.96,8718.0,58.4673,58.5707,58.4673,58.5707,8718.0
2019-03-20 13:40:00,67.95,67.99,67.93,67.96,15621.0,58.5621,58.5965,58.5448,58.5707,15621.0
2019-03-20 13:45:00,67.95,67.96,67.92,67.93,8631.0,58.5621,58.5707,58.5362,58.5448,8631.0
2019-03-20 13:50:00,67.94,67.96,67.89,67.94,12484.0,58.5534,58.5707,58.5103,58.5534,12484.0
2019-03-20 13:55:00,67.93,67.94,67.88,67.91,18758.0,58.5448,58.5534,58.5017,58.5276,18758.0
2019-03-20 14:00:00,67.92,68.41,67.91,68.4,47957.0,58.5362,58.9585,58.5276,58.9499,47957.0
2019-03-20 14:05:00,68.42,68.51,68.3,68.39,14339.0,58.9671,59.0447,58.8637,58.9413,14339.0
2019-03-20 14:10:00,68.39,68.53,68.39,68.48,28086.0,58.9413,59.0619,58.9413,59.0188,28086.0
2019-03-20 14:15:00,68.5,68.5,68.39,68.43,19429.0,59.0361,59.0361,58.9413,58.9757,19429.0
2019-03-20 14:20:00,68.43,68.58,68.42,68.54,30028.0,58.9757,59.105,58.9671,59.0705,30028.0
2019-03-20 14:25:00,68.58,68.74,68.57,68.74,45144.0,59.105,59.2429,59.0964,59.2429,45144.0
2019-03-20 14:30:00,68.73,68.84,68.62,68.74,59740.0,59.2343,59.3291,59.1395,59.2429,59740.0
2019-03-20 14:35:00,68.75,68.82,68.7,68.8,17207.0,59.2515,59.3119,59.2084,59.2946,17207.0
2019-03-20 14:40:00,68.8,68.86,68.77,68.79,24338.0,59.2946,59.3463,59.2688,59.286,24338.0
2019-03-20 14:45:00,68.78,68.88,68.76,68.83,14864.0,59.2774,59.3636,59.2601,59.3205,14864.0
2019-03-20 14:50:00,68.85,68.9,68.78,68.78,11810.0,59.3377,59.3808,59.2774,59.2774,11810.0
2019-03-20 14:55:00,68.79,68.82,68.72,68.77,35637.0,59.286,59.3119,59.2257,59.2688,35637.0
2019-03-20 15:00:00,68.77,68.87,68.65,68.66,51533.0,59.2688,59.3549,59.1653,59.174,51533.0
2019-03-20 15:05:00,68.66,68.84,68.62,68.82,53338.0,59.174,59.3291,59.1395,59.3119,53338.0
2019-03-20 15:10:00,68.83,68.88,68.74,68.86,40122.0,59.3205,59.3636,59.2429,59.3463,40122.0
2019-03-20 15:15:00,68.86,68.87,68.71,68.73,22542.0,59.3463,59.3549,59.2171,59.2343,22542.0
2019-03-20 15:20:00,68.74,68.8,68.65,68.66,41382.0,59.2429,59.2946,59.1653,59.174,41382.0
2019-03-20 15:25:00,68.64,68.65,68.55,68.58,20024.0,59.1567,59.1653,59.0792,59.105,20024.0
2019-03-20 15:30:00,68.57,68.57,68.27,68.31,31647.0,59.0964,59.0964,58.8378,58.8723,31647.0
2019-03-20 15:35:00,68.32,68.34,68.27,68.29,36682.0,58.8809,58.8982,58.8378,58.8551,36682.0
2019-03-20 15:40:00,68.27,68.34,68.24,68.3,46165.0,58.8378,58.8982,58.812,58.8637,46165.0
2019-03-20 15:45:00,68.3,68.44,68.3,68.37,53611.0,58.8637,58.9844,58.8637,58.924,53611.0
2019-03-20 15:50:00,68.37,68.38,68.3,68.33,59688.0,58.924,58.9326,58.8637,58.8896,59688.0
2019-03-20 15:55:00,68.33,68.38,68.27,68.28,128481.0,58.8896,58.9326,58.8378,58.8465,128481.0
2019-03-21 09:30:00,68.01,68.16,67.81,68.12,24593.0,58.6138,58.743,58.4414,58.7086,24593.0
2019-03-21 09:35:00,68.13,68.36,68.09,68.34,9347.0,58.7172,58.9154,58.6827,58.8982,9347.0
2019-03-21 09:40:00,68.38,68.56,68.38,68.54,7092.0,58.9326,59.0878,58.9326,59.0705,7092.0
2019-03-21 09:45:00,68.53,68.64,68.49,68.61,8103.0,59.0619,59.1567,59.0274,59.1309,8103.0
2019-03-21 09:50:00,68.59,68.67,68.59,68.62,9274.0,59.1136,59.1826,59.1136,59.1395,9274.0
2019-03-21 09:55:00,68.63,68.77,68.63,68.73,8773.0,59.1481,59.2688,59.1481,59.2343,8773.0
2019-03-21 10:00:00,68.74,68.77,68.69,68.7,35281.0,59.2429,59.2688,59.1998,59.2084,35281.0
2019-03-21 10:05:00,68.71,68.86,68.71,68.82,16996.0,59.2171,59.3463,59.2171,59.3119,16996.0
2019-03-21 10:10:00,68.82,68.9,68.81,68.9,19723.0,59.3119,59.3808,59.3032,59.3808,19723.0
2019-03-21 10:15:00,68.89,68.89,68.77,68.8,17209.0,59.3722,59.3722,59.2688,59.2946,17209.0
2019-03-21 10:20:00,68.8,68.88,68.78,68.85,27824.0,59.2946,59.3636,59.2774,59.3377,27824.0
2019-03-21 10:25:00,68.87,68.97,68.86,68.94,16359.0,59.3549,59.4411,59.3463,59.4153,16359.0
2019-03-21 10:30:00,68.96,68.98,68.9,68.98,18534.0,59.4325,59.4497,59.3808,59.4497,18534.0
2019-03-21 10:35:00,68.98,69.02,68.95,68.99,21235.0,59.4497,59.4842,59.4239,59.4584,21235.0
2019-03-21 10:40:00,68.99,69.01,68.94,68.98,8693.0,59.4584,59.4756,59.4153,59.4497,8693.0
2019-03-21 10:45:00,68.99,69.01,68.89,68.91,11160.0,59.4584,59.4756,59.3722,59.3894,11160.0
2019-03-21 10:50:00,68.91,68.98,68.91,68.98,8229.0,59.3894,59.4497,59.3894,59.4497,8229.0
2019-03-21 10:55:00,68.97,69.03,68.93,69.03,8770.0,59.4411,59.4928,59.4067,59.4928,8770.0
2019-03-21 11:00:00,69.02,69.11,69.0,69.06,17390.0,59.4842,59.5618,59.467,59.5187,17390.0
2019-03-21 11:05:00,69.07,69.09,69.0,69.06,21088.0,59.5273,59.5446,59.467,59.5187,21088.0
2019-03-21 11:10:00,69.05,69.06,68.99,69.01,13358.0,59.5101,59.5187,59.4584,59.4756,13358.0
2019-03-21 11:15:00,69.02,69.08,69.0,69.08,27726.0,59.4842,59.5359,59.467,59.5359,27726.0
2019-03-21 11:20:00,69.07,69.11,69.07,69.1,7669.0,59.5273,59.5618,59.5273,59.5532,7669.0
2019-03-21 11:25:00,69.11,69.14,69.04,69.05,12063.0,59.5618,59.5876,59.5015,59.5101,12063.0
2019-03-21 11:30:00,69.04,69.13,69.03,69.09,9542.0,59.5015,59.579,59.4928,59.5446,9542.0
2019-03-21 11:35:00,69.08,69.09,69.05,69.06,9151.0,59.5359,59.5446,59.5101,59.5187,9151.0
2019-03-21 11:40:00,69.05,69.19,69.01,69.12,16409.0,59.5101,59.6307,59.4756,59.5704,16409.0
2019-03-21 11:45:00,69.12,69.18,69.11,69.15,8801.0,59.5704,59.6221,59.5618,59.5963,8801.0
2019-03-21 11:50:00,69.15,69.17,69.11,69.14,11559.0,59.5963,59.6135,59.5618,59.5876,11559.0
2019-03-21 11:55:00,69.14,69.22,69.13,69.22,13120.0,59.5876,59.6566,59.579,59.6566,13120.0
2019-03-21 12:00:00,69.22,69.23,69.11,69.11,12184.0,59.6566,59.6652,59.5618,59.5618,12184.0
2019-03-21 12:05:00,69.11,69.13,69.05,69.09,12203.0,59.5618,59.579,59.5101,59.5446,12203.0
2019-03-21 12:10:00,69.12,69.13,69.08,69.09,9636.0,59.5704,59.579,59.5359,59.5446,9636.0
2019-03-21 12:15:00,69.09,69.12,69.03,69.04,44671.0,59.5446,59.5704,59.4928,59.5015,44671.0
2019-03-21 12:20:00,69.03,69.03,68.99,69.0,11065.0,59.4928,59.4928,59.4584,59.467,11065.0
2019-03-21 12:25:00,69.01,69.01,68.92,68.92,12092.0,59.4756,59.4756,59.398,59.398,12092.0
2019-03-21 12:30:00,68.94,68.96,68.88,68.9,10781.0,59.4153,59.4325,59.3636,59.3808,10781.0
2019-03-21 12:35:00,68.91,68.93,68.89,68.9,11231.0,59.3894,59.4067,59.3722,59.3808,11231.0
2019-03-21 12:40:00,68.91,68.99,68.91,68.95,6556.0,59.3894,59.4584,59.3894,59.4239,6556.0
2019-03-21 12:45:00,68.95,68.95,68.89,68.93,14719.0,59.4239,59.4239,59.3722,59.4067,14719.0
2019-03-21 12:50:00,68.93,68.96,68.85,68.91,17657.0,59.4067,59.4325,59.3377,59.3894,17657.0
2019-03-21 12:55:00,68.91,68.95,68.91,68.93,9194.0,59.3894,59.4239,59.3894,59.4067,9194.0
2019-03-21 13:00:00,68.92,69.04,68.92,69.02,7983.0,59.398,59.5015,59.398,59.4842,7983.0
2019-03-21 13:05:00,69.01,69.07,69.01,69.04,7567.0,59.4756,59.5273,59.4756,59.5015,7567.0
2019-03-21 13:10:00,69.04,69.05,68.98,68.99,4561.0,59.5015,59.5101,59.4497,59.4584,4561.0
2019-03-21 13:15:00,68.97,68.97,68.94,68.96,4920.0,59.4411,59.4411,59.4153,59.4325,4920.0
2019-03-21 13:20:00,68.95,68.95,68.9,68.93,4703.0,59.4239,59.4239,59.3808,59.4067,4703.0
2019-03-21 13:25:00,68.94,68.95,68.92,68.94,5497.0,59.4153,59.4239,59.398,59.4153,5497.0
2019-03-21 13:30:00,68.94,68.95,68.88,68.89,12460.0,59.4153,59.4239,59.3636,59.3722,12460.0
2019-03-21 13:35:00,68.89,68.9,68.79,68.8,8400.0,59.3722,59.3808,59.286,59.2946,8400.0
2019-03-21 13:40:00,68.8,68.86,68.78,68.81,13465.0,59.2946,59.3463,59.2774,59.3032,13465.0
2019-03-21 13:45:00,68.81,68.91,68.79,68.91,16404.0,59.3032,59.3894,59.286,59.3894,16404.0
2019-03-21 13:50:00,68.92,68.96,68.89,68.95,22908.0,59.398,59.4325,59.3722,59.4239,22908.0
2019-03-21 13:55:00,68.93,68.96,68.89,68.94,28305.0,59.4067,59.4325,59.3722,59.4153,28305.0
2019-03-21 14:00:00,68.94,69.02,68.93,69.02,20533.0,59.4153,59.4842,59.4067,59.4842,20533.0
2019-03-21 14:05:00,69.02,69.14,69.0,69.14,26991.0,59.4842,59.5876,59.467,59.5876,26991.0
2019-03-21 14:10:00,69.13,69.21,69.12,69.17,32420.0,59.579,59.648,59.5704,59.6135,32420.0
2019-03-21 14:15:00,69.17,69.23,69.16,69.2,28768.0,59.6135,59.6652,59.6049,59.6394,28768.0
2019-03-21 14:20:00,69.2,69.25,69.18,69.22,23483.0,59.6394,59.6824,59.6221,59.6566,23483.0
2019-03-21 14:25:00,69.23,69.25,69.18,69.23,38186.0,59.6652,59.6824,59.6221,59.6652,38186.0
2019-03-21 14:30:00,69.22,69.27,69.2,69.26,10375.0,59.6566,59.6997,59.6394,59.6911,10375.0
2019-03-21 14:35:00,69.26,69.31,69.25,69.3,11983.0,59.6911,59.7342,59.6824,59.7255,11983.0
2019-03-21 14:40:00,69.31,69.32,69.25,69.31,7844.0,59.7342,59.7428,59.6824,59.7342,7844.0
2019-03-21 14:45:00,69.31,69.32,69.28,69.3,7608.0,59.7342,59.7428,59.7083,59.7255,7608.0
2019-03-21 14:50:00,69.3,69.32,69.26,69.29,14699.0,59.7255,59.7428,59.6911,59.7169,14699.0
2019-03-21 14:55:00,69.3,69.3,69.21,69.21,21542.0,59.7255,59.7255,59.648,59.648,21542.0
2019-03-21 15:00:00,69.22,69.3,69.19,69.28,17091.0,59.6566,59.7255,59.6307,59.7083,17091.0
2019-03-21 15:05:00,69.28,69.38,69.28,69.3,24025.0,59.7083,59.7945,59.7083,59.7255,24025.0
2019-03-21 15:10:00,69.3,69.3,69.15,69.18,27301.0,59.7255,59.7255,59.5963,59.6221,27301.0
2019-03-21 15:15:00,69.18,69.25,69.15,69.24,16073.0,59.6221,59.6824,59.5963,59.6738,16073.0
2019-03-21 15:20:00,69.24,69.29,69.22,69.29,24595.0,59.6738,59.7169,59.6566,59.7169,24595.0
2019-03-21 15:25:00,69.28,69.34,69.26,69.28,22188.0,59.7083,59.76,59.6911,59.7083,22188.0
2019-03-21 15:30:00,69.28,69.33,69.25,69.3,32816.0,59.7083,59.7514,59.6824,59.7255,32816.0
2019-03-21 15:35:00,69.3,69.35,69.26,69.34,42277.0,59.7255,59.7686,59.6911,59.76,42277.0
2019-03-21 15:40:00,69.33,69.41,69.32,69.41,33764.0,59.7514,59.8203,59.7428,59.8203,33764.0
2019-03-21 15:45:00,69.41,69.42,69.29,69.29,77015.0,59.8203,59.829,59.7169,59.7169,77015.0
2019-03-21 15:50:00,69.3,69.33,69.24,69.25,52875.0,59.7255,59.7514,59.6738,59.6824,52875.0
2019-03-21 15:55:00,69.25,69.28,69.21,69.27,117813.0,59.6824,59.7083,59.648,59.6997,117813.0
2019-03-22 09:30:00,68.76,68.94,68.66,68.73,47868.0,59.2601,59.4153,59.174,59.2343,47868.0
2019-03-22 09:35:00,68.71,68.73,68.46,68.47,26058.0,59.2171,59.2343,59.0016,59.0102,26058.0
2019-03-22 09:40:00,68.47,68.57,68.45,68.52,30822.0,59.0102,59.0964,58.993,59.0533,30822.0
2019-03-22 09:45:00,68.51,68.51,68.3,68.32,25876.0,59.0447,59.0447,58.8637,58.8809,25876.0
2019-03-22 09:50:00,68.31,68.38,68.2,68.23,42883.0,58.8723,58.9326,58.7775,58.8034,42883.0
2019-03-22 09:55:00,68.21,68.25,68.15,68.18,20806.0,58.7861,58.8206,58.7344,58.7603,20806.0
2019-03-22 10:00:00,68.19,68.25,68.1,68.11,24786.0,58.7689,58.8206,58.6913,58.6999,24786.0
2019-03-22 10:05:00,68.11,68.25,68.08,68.21,21393.0,58.6999,58.8206,58.6741,58.7861,21393.0
2019-03-22 10:10:00,68.21,68.34,68.17,68.26,71876.0,58.7861,58.8982,58.7517,58.8292,71876.0
2019-03-22 10:15:00,68.25,68.4,68.2,68.4,12060.0,58.8206,58.9499,58.7775,58.9499,12060.0
2019-03-22 10:20:00,68.39,68.46,68.29,68.29,13734.0,58.9413,59.0016,58.8551,58.8551,13734.0
2019-03-22 10:25:00,68.28,68.28,68.17,68.17,17275.0,58.8465,58.8465,58.7517,58.7517,17275.0
2019-03-22 10:30:00,68.18,68.22,68.08,68.11,21041.0,58.7603,58.7948,58.6741,58.6999,21041.0
2019-03-22 10:35:00,68.1,68.15,68.09,68.11,27248.0,58.6913,58.7344,58.6827,58.6999,27248.0
2019-03-22 10:40:00,68.1,68.1,68.0,68.08,18395.0,58.6913,58.6913,58.6051,58.6741,18395.0
2019-03-22 10:45:00,68.09,68.09,67.99,67.99,33920.0,58.6827,58.6827,58.5965,58.5965,33920.0
2019-03-22 10:50:00,67.97,67.97,67.91,67.95,11731.0,58.5793,58.5793,58.5276,58.5621,11731.0
2019-03-22 10:55:00,67.95,67.98,67.82,67.82,23385.0,58.5621,58.5879,58.45,58.45,23385.0
2019-03-22 11:00:00,67.81,67.84,67.73,67.74,15220.0,58.4414,58.4673,58.3724,58.3811,15220.0
2019-03-22 11:05:00,67.74,67.76,67.62,67.65,20138.0,58.3811,58.3983,58.2776,58.3035,20138.0
2019-03-22 11:10:00,67.64,67.72,67.54,67.69,13389.0,58.2949,58.3638,58.2087,58.338,13389.0
2019-03-22 11:15:00,67.72,67.81,67.62,67.77,12771.0,58.3638,58.4414,58.2776,58.4069,12771.0
2019-03-22 11:20:00,67.77,67.78,67.67,67.7,18152.0,58.4069,58.4155,58.3207,58.3466,18152.0
2019-03-22 11:25:00,67.7,67.78,67.68,67.72,22206.0,58.3466,58.4155,58.3294,58.3638,22206.0
2019-03-22 11:30:00,67.71,67.75,67.62,67.67,24303.0,58.3552,58.3897,58.2776,58.3207,24303.0
2019-03-22 11:35:00,67.67,67.67,67.51,67.52,25887.0,58.3207,58.3207,58.1828,58.1915,25887.0
2019-03-22 11:40:00,67.52,67.54,67.41,67.45,18313.0,58.1915,58.2087,58.0967,58.1311,18313.0
2019-03-22 11:45:00,67.45,67.47,67.38,67.41,24144.0,58.1311,58.1484,58.0708,58.0967,24144.0
2019-03-22 11:50:00,67.4,67.42,67.25,67.26,24687.0,58.088,58.1053,57.9588,57.9674,24687.0
2019-03-22 11:55:00,67.26,67.31,67.13,67.14,18051.0,57.9674,58.0105,57.8553,57.864,18051.0
2019-03-22 12:00:00,67.14,67.38,67.14,67.36,29504.0,57.864,58.0708,57.864,58.0536,29504.0
2019-03-22 12:05:00,67.34,67.37,67.27,67.29,18976.0,58.0363,58.0622,57.976,57.9932,18976.0
2019-03-22 12:10:00,67.29,67.3,67.16,67.16,23837.0,57.9932,58.0019,57.8812,57.8812,23837.0
2019-03-22 12:15:00,67.15,67.29,67.14,67.18,31331.0,57.8726,57.9932,57.864,57.8984,31331.0
2019-03-22 12:20:00,67.18,67.27,67.16,67.19,23863.0,57.8984,57.976,57.8812,57.9071,23863.0
2019-03-22 12:25:00,67.18,67.2,67.07,67.15,25356.0,57.8984,57.9157,57.8036,57.8726,25356.0
2019-03-22 12:30:00,67.14,67.31,67.12,67.25,19919.0,57.864,58.0105,57.8467,57.9588,19919.0
2019-03-22 12:35:00,67.26,67.27,67.14,67.16,24902.0,57.9674,57.976,57.864,57.8812,24902.0
2019-03-22 12:40:00,67.15,67.15,66.97,67.0,28259.0,57.8726,57.8726,57.7174,57.7433,28259.0
2019-03-22 12:45:00,67.0,67.11,67.0,67.06,24168.0,57.7433,57.8381,57.7433,57.795,24168.0
2019-03-22 12:50:00,67.07,67.22,67.05,67.2,16449.0,57.8036,57.9329,57.7864,57.9157,16449.0
2019-03-22 12:55:00,67.2,67.21,67.1,67.19,12768.0,57.9157,57.9243,57.8295,57.9071,12768.0
2019-03-22 13:00:00,67.19,67.33,67.18,67.25,13815.0,57.9071,58.0277,57.8984,57.9588,13815.0
2019-03-22 13:05:00,67.24,67.31,67.22,67.31,12249.0,57.9501,58.0105,57.9329,58.0105,12249.0
2019-03-22 13:10:00,67.29,67.29,67.18,67.22,13096.0,57.9932,57.9932,57.8984,57.9329,13096.0
2019-03-22 13:15:00,67.23,67.28,67.21,67.22,11771.0,57.9415,57.9846,57.9243,57.9329,11771.0
2019-03-22 13:20:00,67.24,67.24,67.15,67.17,9758.0,57.9501,57.9501,57.8726,57.8898,9758.0
2019-03-22 13:25:00,67.17,67.18,67.13,67.17,13640.0,57.8898,57.8984,57.8553,57.8898,13640.0
2019-03-22 13:30:00,67.17,67.31,67.15,67.21,21987.0,57.8898,58.0105,57.8726,57.9243,21987.0
2019-03-22 13:35:00,67.21,67.28,67.21,67.23,8842.0,57.9243,57.9846,57.9243,57.9415,8842.0
2019-03-22 13:40:00,67.26,67.29,67.22,67.25,22552.0,57.9674,57.9932,57.9329,57.9588,22552.0
2019-03-22 13:45:00,67.24,67.25,67.16,67.19,31949.0,57.9501,57.9588,57.8812,57.9071,31949.0
2019-03-22 13:50:00,67.17,67.22,67.14,67.19,15600.0,57.8898,57.9329,57.864,57.9071,15600.0
2019-03-22 13:55:00,67.18,67.19,67.08,67.11,21828.0,57.8984,57.9071,57.8123,57.8381,21828.0
2019-03-22 14:00:00,67.09,67.24,67.09,67.24,18192.0,57.8209,57.9501,57.8209,57.9501,18192.0
2019-03-22 14:05:00,67.24,67.31,67.21,67.3,27595.0,57.9501,58.0105,57.9243,58.0019,27595.0
2019-03-22 14:10:00,67.29,67.37,67.29,67.34,27673.0,57.9932,58.0622,57.9932,58.0363,27673.0
2019-03-22 14:15:00,67.35,67.47,67.34,67.4,18566.0,58.0449,58.1484,58.0363,58.088,18566.0
2019-03-22 14:20:00,67.4,67.43,67.33,67.34,19637.0,58.088,58.1139,58.0277,58.0363,19637.0
2019-03-22 14:25:00,67.34,67.34,67.25,67.26,33335.0,58.0363,58.0363,57.9588,57.9674,33335.0
2019-03-22 14:30:00,67.25,67.26,67.17,67.18,30430.0,57.9588,57.9674,57.8898,57.8984,30430.0
2019-03-22 14:35:00,67.17,67.21,67.15,67.2,19394.0,57.8898,57.9243,57.8726,57.9157,19394.0
2019-03-22 14:40:00,67.19,67.29,67.19,67.26,16689.0,57.9071,57.9932,57.9071,57.9674,16689.0
2019-03-22 14:45:00,67.26,67.36,67.26,67.33,15997.0,57.9674,58.0536,57.9674,58.0277,15997.0
2019-03-22 14:50:00,67.33,67.42,67.33,67.36,31536.0,58.0277,58.1053,58.0277,58.0536,31536.0
2019-03-22 14:55:00,67.36,67.36,67.31,67.32,66859.0,58.0536,58.0536,58.0105,58.0191,66859.0
2019-03-22 15:00:00,67.33,67.42,67.27,67.27,23629.0,58.0277,58.1053,57.976,57.976,23629.0
2019-03-22 15:05:00,67.27,67.33,67.27,67.28,19951.0,57.976,58.0277,57.976,57.9846,19951.0
2019-03-22 15:10:00,67.28,67.3,67.17,67.2,42019.0,57.9846,58.0019,57.8898,57.9157,42019.0
2019-03-22 15:15:00,67.2,67.29,67.18,67.22,42042.0,57.9157,57.9932,57.8984,57.9329,42042.0
2019-03-22 15:20:00,67.22,67.31,67.2,67.3,28394.0,57.9329,58.0105,57.9157,58.0019,28394.0
2019-03-22 15:25:00,67.31,67.33,67.19,67.2,39773.0,58.0105,58.0277,57.9071,57.9157,39773.0
2019-03-22 15:30:00,67.2,67.2,67.02,67.03,67090.0,57.9157,57.9157,57.7605,57.7692,67090.0
2019-03-22 15:35:00,67.02,67.12,66.99,67.01,51676.0,57.7605,57.8467,57.7347,57.7519,51676.0
2019-03-22 15:40:00,67.01,67.03,66.94,66.95,51021.0,57.7519,57.7692,57.6916,57.7002,51021.0
2019-03-22 15:45:00,66.96,67.09,66.95,67.04,53501.0,57.7088,57.8209,57.7002,57.7778,53501.0
2019-03-22 15:50:00,67.03,67.04,66.89,66.92,65493.0,57.7692,57.7778,57.6485,57.6744,65493.0
2019-03-22 15:55:00,66.92,66.93,66.8,66.85,164438.0,57.6744,57.683,57.5709,57.614,164438.0
2019-03-25 09:30:00,66.8,66.87,66.6,66.81,44988.0,57.5709,57.6313,57.3986,57.5796,44988.0
2019-03-25 09:35:00,66.84,67.18,66.83,67.11,34005.0,57.6054,57.8984,57.5968,57.8381,34005.0
2019-03-25 09:40:00,67.13,67.13,66.94,66.94,13328.0,57.8553,57.8553,57.6916,57.6916,13328.0
2019-03-25 09:45:00,66.92,66.92,66.77,66.8,22366.0,57.6744,57.6744,57.5451,57.5709,22366.0
2019-03-25 09:50:00,66.77,66.91,66.71,66.72,17794.0,57.5451,57.6657,57.4934,57.502,17794.0
2019-03-25 09:55:00,66.72,66.72,66.64,66.67,21568.0,57.502,57.502,57.433,57.4589,21568.0
2019-03-25 10:00:00,66.66,66.71,66.57,66.62,17669.0,57.4503,57.4934,57.3727,57.4158,17669.0
2019-03-25 10:05:00,66.62,66.73,66.56,66.57,18587.0,57.4158,57.5106,57.3641,57.3727,18587.0
2019-03-25 10:10:00,66.57,66.59,66.51,66.54,10692.0,57.3727,57.39,57.321,57.3469,10692.0
2019-03-25 10:15:00,66.53,66.63,66.53,66.59,12771.0,57.3382,57.4244,57.3382,57.39,12771.0
2019-03-25 10:20:00,66.58,66.64,66.56,66.64,13968.0,57.3813,57.433,57.3641,57.433,13968.0
2019-03-25 10:25:00,66.63,66.77,66.63,66.72,31535.0,57.4244,57.5451,57.4244,57.502,31535.0
2019-03-25 10:30:00,66.72,66.81,66.7,66.76,28341.0,57.502,57.5796,57.4848,57.5365,28341.0
2019-03-25 10:35:00,66.75,66.76,66.63,66.63,18618.0,57.5278,57.5365,57.4244,57.4244,18618.0
2019-03-25 10:40:00,66.63,66.68,66.56,66.64,15335.0,57.4244,57.4675,57.3641,57.433,15335.0
2019-03-25 10:45:00,66.62,66.69,66.58,66.67,15247.0,57.4158,57.4761,57.3813,57.4589,15247.0
2019-03-25 10:50:00,66.67,66.86,66.66,66.77,63817.0,57.4589,57.6226,57.4503,57.5451,63817.0
2019-03-25 10:55:00,66.79,66.86,66.77,66.84,31579.0,57.5623,57.6226,57.5451,57.6054,31579.0
2019-03-25 11:00:00,66.85,66.85,66.72,66.74,20884.0,57.614,57.614,57.502,57.5192,20884.0
2019-03-25 11:05:00,66.73,66.81,66.72,66.8,17350.0,57.5106,57.5796,57.502,57.5709,17350.0
2019-03-25 11:10:00,66.79,66.85,66.73,66.84,31256.0,57.5623,57.614,57.5106,57.6054,31256.0
2019-03-25 11:15:00,66.83,66.89,66.81,66.86,27700.0,57.5968,57.6485,57.5796,57.6226,27700.0
2019-03-25 11:20:00,66.86,66.89,66.81,66.85,22444.0,57.6226,57.6485,57.5796,57.614,22444.0
2019-03-25 11:25:00,66.84,66.97,66.84,66.96,24755.0,57.6054,57.7174,57.6054,57.7088,24755.0
2019-03-25 11:30:00,66.97,66.97,66.85,66.86,28513.0,57.7174,57.7174,57.614,57.6226,28513.0
2019-03-25 11:35:00,66.85,66.85,66.75,66.77,25579.0,57.614,57.614,57.5278,57.5451,25579.0
2019-03-25 11:40:00,66.77,66.77,66.67,66.69,20260.0,57.5451,57.5451,57.4589,57.4761,20260.0
2019-03-25 11:45:00,66.69,66.75,66.68,66.7,15753.0,57.4761,57.5278,57.4675,57.4848,15753.0
2019-03-25 11:50:00,66.7,66.73,66.69,66.71,10503.0,57.4848,57.5106,57.4761,57.4934,10503.0
2019-03-25 11:55:00,66.71,66.75,66.63,66.64,10923.0,57.4934,57.5278,57.4244,57.433,10923.0
2019-03-25 12:00:00,66.63,66.71,66.61,66.7,13683.0,57.4244,57.4934,57.4072,57.4848,13683.0
2019-03-25 12:05:00,66.7,66.75,66.68,66.73,14475.0,57.4848,57.5278,57.4675,57.5106,14475.0
2019-03-25 12:10:00,66.72,66.76,66.65,66.66,18364.0,57.502,57.5365,57.4417,57.4503,18364.0
2019-03-25 12:15:00,66.66,66.76,66.64,66.75,14573.0,57.4503,57.5365,57.433,57.5278,14573.0
2019-03-25 12:20:00,66.75,66.76,66.72,66.75,24291.0,57.5278,57.5365,57.502,57.5278,24291.0
2019-03-25 12:25:00,66.74,66.77,66.69,66.7,15816.0,57.5192,57.5451,57.4761,57.4848,15816.0
2019-03-25 12:30:00,66.7,66.7,66.59,66.62,19477.0,57.4848,57.4848,57.39,57.4158,19477.0
2019-03-25 12:35:00,66.61,66.61,66.53,66.53,15050.0,57.4072,57.4072,57.3382,57.3382,15050.0
2019-03-25 12:40:00,66.53,66.55,66.44,66.48,18095.0,57.3382,57.3555,57.2607,57.2951,18095.0
2019-03-25 12:45:00,66.47,66.51,66.44,66.49,17078.0,57.2865,57.321,57.2607,57.3038,17078.0
2019-03-25 12:50:00,66.5,66.53,66.45,66.48,13831.0,57.3124,57.3382,57.2693,57.2951,13831.0
2019-03-25 12:55:00,66.47,66.56,66.45,66.56,16101.0,57.2865,57.3641,57.2693,57.3641,16101.0
2019-03-25 13:00:00,66.56,66.57,66.46,66.48,13027.0,57.3641,57.3727,57.2779,57.2951,13027.0
2019-03-25 13:05:00,66.47,66.54,66.44,66.5,20150.0,57.2865,57.3469,57.2607,57.3124,20150.0
2019-03-25 13:10:00,66.5,66.67,66.49,66.62,11384.0,57.3124,57.4589,57.3038,57.4158,11384.0
2019-03-25 13:15:00,66.63,66.63,66.55,66.61,17216.0,57.4244,57.4244,57.3555,57.4072,17216.0
2019-03-25 13:20:00,66.61,66.61,66.49,66.51,20626.0,57.4072,57.4072,57.3038,57.321,20626.0
2019-03-25 13:25:00,66.51,66.54,66.47,66.52,13611.0,57.321,57.3469,57.2865,57.3296,13611.0
2019-03-25 13:30:00,66.5,66.54,66.44,66.49,16826.0,57.3124,57.3469,57.2607,57.3038,16826.0
2019-03-25 13:35:00,66.5,66.54,66.48,66.52,18153.0,57.3124,57.3469,57.2951,57.3296,18153.0
2019-03-25 13:40:00,66.52,66.55,66.45,66.46,14165.0,57.3296,57.3555,57.2693,57.2779,14165.0
2019-03-25 13:45:00,66.45,66.46,66.34,66.37,20348.0,57.2693,57.2779,57.1745,57.2003,20348.0
2019-03-25 13:50:00,66.37,66.4,66.3,66.31,15804.0,57.2003,57.2262,57.14,57.1486,15804.0
2019-03-25 13:55:00,66.3,66.35,66.28,66.34,22195.0,57.14,57.1831,57.1228,57.1745,22195.0
2019-03-25 14:00:00,66.33,66.41,66.31,66.35,28283.0,57.1659,57.2348,57.1486,57.1831,28283.0
2019-03-25 14:05:00,66.34,66.35,66.23,66.25,18807.0,57.1745,57.1831,57.0797,57.0969,18807.0
2019-03-25 14:10:00,66.25,66.31,66.24,66.28,23915.0,57.0969,57.1486,57.0883,57.1228,23915.0
2019-03-25 14:15:00,66.28,66.29,66.21,66.21,26266.0,57.1228,57.1314,57.0625,57.0625,26266.0
2019-03-25 14:20:00,66.21,66.23,66.18,66.2,25600.0,57.0625,57.0797,57.0366,57.0538,25600.0
2019-03-25 14:25:00,66.2,66.25,66.17,66.24,16448.0,57.0538,57.0969,57.028,57.0883,16448.0
2019-03-25 14:30:00,66.25,66.4,66.25,66.4,11867.0,57.0969,57.2262,57.0969,57.2262,11867.0
2019-03-25 14:35:00,66.4,66.4,66.32,66.36,19894.0,57.2262,57.2262,57.1573,57.1917,19894.0
2019-03-25 14:40:00,66.36,66.43,66.33,66.42,13576.0,57.1917,57.2521,57.1659,57.2434,13576.0
2019-03-25 14:45:00,66.4,66.41,66.37,66.38,16237.0,57.2262,57.2348,57.2003,57.209,16237.0
2019-03-25 14:50:00,66.38,66.39,66.31,66.35,16421.0,57.209,57.2176,57.1486,57.1831,16421.0
2019-03-25 14:55:00,66.35,66.44,66.34,66.44,25565.0,57.1831,57.2607,57.1745,57.2607,25565.0
2019-03-25 15:00:00,66.45,66.53,66.45,66.53,54955.0,57.2693,57.3382,57.2693,57.3382,54955.0
2019-03-25 15:05:00,66.52,66.58,66.49,66.53,19474.0,57.3296,57.3813,57.3038,57.3382,19474.0
2019-03-25 15:10:00,66.54,66.65,66.5,66.61,20267.0,57.3469,57.4417,57.3124,57.4072,20267.0
2019-03-25 15:15:00,66.61,66.65,66.57,66.6,40992.0,57.4072,57.4417,57.3727,57.3986,40992.0
2019-03-25 15:20:00,66.6,66.69,66.54,66.65,47999.0,57.3986,57.4761,57.3469,57.4417,47999.0
2019-03-25 15:25:00,66.64,66.7,66.6,66.61,34041.0,57.433,57.4848,57.3986,57.4072,34041.0
2019-03-25 15:30:00,66.6,66.63,66.56,66.58,79098.0,57.3986,57.4244,57.3641,57.3813,79098.0
2019-03-25 15:35:00,66.58,66.59,66.49,66.51,53080.0,57.3813,57.39,57.3038,57.321,53080.0
2019-03-25 15:40:00,66.51,66.57,66.49,66.55,84916.0,57.321,57.3727,57.3038,57.3555,84916.0
2019-03-25 15:45:00,66.54,66.58,66.42,66.42,69221.0,57.3469,57.3813,57.2434,57.2434,69221.0
2019-03-25 15:50:00,66.43,66.5,66.41,66.45,93343.0,57.2521,57.3124,57.2348,57.2693,93343.0
2019-03-25 15:55:00,66.46,66.54,66.41,66.48,242650.0,57.2779,57.3469,57.2348,57.2951,242650.0
2019-03-26 09:30:00,67.11,67.38,67.1,67.38,64731.0,57.8381,58.0708,57.8295,58.0708,64731.0
2019-03-26 09:35:00,67.38,67.42,67.33,67.37,19509.0,58.0708,58.1053,58.0277,58.0622,19509.0
2019-03-26 09:40:00,67.38,67.51,67.36,67.5,16138.0,58.0708,58.1828,58.0536,58.1742,16138.0
2019-03-26 09:45:00,67.51,67.52,67.34,67.36,20986.0,58.1828,58.1915,58.0363,58.0536,20986.0
2019-03-26 09:50:00,67.34,67.35,67.24,67.35,19410.0,58.0363,58.0449,57.9501,58.0449,19410.0
2019-03-26 09:55:00,67.35,67.43,67.34,67.42,12183.0,58.0449,58.1139,58.0363,58.1053,12183.0
2019-03-26 10:00:00,67.43,67.44,67.35,67.35,26164.0,58.1139,58.1225,58.0449,58.0449,26164.0
2019-03-26 10:05:00,67.36,67.41,67.31,67.37,38855.0,58.0536,58.0967,58.0105,58.0622,38855.0
2019-03-26 10:10:00,67.37,67.48,67.34,67.47,14860.0,58.0622,58.157,58.0363,58.1484,14860.0
2019-03-26 10:15:00,67.47,67.48,67.41,67.45,10360.0,58.1484,58.157,58.0967,58.1311,10360.0
2019-03-26 10:20:00,67.45,67.46,67.4,67.44,12163.0,58.1311,58.1398,58.088,58.1225,12163.0
2019-03-26 10:25:00,67.43,67.45,67.36,67.39,23371.0,58.1139,58.1311,58.0536,58.0794,23371.0
2019-03-26 10:30:00,67.41,67.47,67.35,67.35,49319.0,58.0967,58.1484,58.0449,58.0449,49319.0
2019-03-26 10:35:00,67.35,67.35,67.28,67.32,32229.0,58.0449,58.0449,57.9846,58.0191,32229.0
2019-03-26 10:40:00,67.31,67.34,67.26,67.28,45712.0,58.0105,58.0363,57.9674,57.9846,45712.0
2019-03-26 10:45:00,67.29,67.55,67.29,67.55,35069.0,57.9932,58.2173,57.9932,58.2173,35069.0
2019-03-26 10:50:00,67.56,67.59,67.53,67.54,27143.0,58.2259,58.2518,58.2001,58.2087,27143.0
2019-03-26 10:55:00,67.55,67.61,67.51,67.55,13649.0,58.2173,58.269,58.1828,58.2173,13649.0
2019-03-26 11:00:00,67.53,67.63,67.53,67.62,19585.0,58.2001,58.2863,58.2001,58.2776,19585.0
2019-03-26 11:05:00,67.62,67.62,67.51,67.52,28769.0,58.2776,58.2776,58.1828,58.1915,28769.0
2019-03-26 11:10:00,67.53,67.53,67.45,67.46,15020.0,58.2001,58.2001,58.1311,58.1398,15020.0
2019-03-26 11:15:00,67.47,67.55,67.43,67.43,19512.0,58.1484,58.2173,58.1139,58.1139,19512.0
2019-03-26 11:20:00,67.43,67.48,67.32,67.39,14364.0,58.1139,58.157,58.0191,58.0794,14364.0
2019-03-26 11:25:00,67.41,67.43,67.38,67.42,15379.0,58.0967,58.1139,58.0708,58.1053,15379.0
2019-03-26 11:30:00,67.41,67.41,67.32,67.37,11728.0,58.0967,58.0967,58.0191,58.0622,11728.0
2019-03-26 11:35:00,67.36,67.43,67.34,67.41,27656.0,58.0536,58.1139,58.0363,58.0967,27656.0
2019-03-26 11:40:00,67.41,67.46,67.37,67.38,13874.0,58.0967,58.1398,58.0622,58.0708,13874.0
2019-03-26 11:45:00,67.38,67.38,67.24,67.28,11743.0,58.0708,58.0708,57.9501,57.9846,11743.0
2019-03-26 11:50:00,67.27,67.27,67.12,67.17,11696.0,57.976,57.976,57.8467,57.8898,11696.0
2019-03-26 11:55:00,67.17,67.21,67.17,67.18,10085.0,57.8898,57.9243,57.8898,57.8984,10085.0
2019-03-26 12:00:00,67.19,67.23,67.18,67.2,12028.0,57.9071,57.9415,57.8984,57.9157,12028.0
2019-03-26 12:05:00,67.19,67.21,67.1,67.14,13795.0,57.9071,57.9243,57.8295,57.864,13795.0
2019-03-26 12:10:00,67.13,67.15,67.1,67.13,23622.0,57.8553,57.8726,57.8295,57.8553,23622.0
2019-03-26 12:15:00,67.14,67.14,67.1,67.12,19062.0,57.864,57.864,57.8295,57.8467,19062.0
2019-03-26 12:20:00,67.12,67.14,67.05,67.07,29053.0,57.8467,57.864,57.7864,57.8036,29053.0
2019-03-26 12:25:00,67.07,67.09,67.01,67.03,13035.0,57.8036,57.8209,57.7519,57.7692,13035.0
2019-03-26 12:30:00,67.03,67.04,66.99,66.99,7072.0,57.7692,57.7778,57.7347,57.7347,7072.0
2019-03-26 12:35:00,66.98,67.07,66.98,67.04,20368.0,57.7261,57.8036,57.7261,57.7778,20368.0
2019-03-26 12:40:00,67.06,67.08,67.0,67.02,53259.0,57.795,57.8123,57.7433,57.7605,53259.0
2019-03-26 12:45:00,67.02,67.02,66.97,66.97,17291.0,57.7605,57.7605,57.7174,57.7174,17291.0
2019-03-26 12:50:00,66.98,67.06,66.98,67.05,8236.0,57.7261,57.795,57.7261,57.7864,8236.0
2019-03-26 12:55:00,67.06,67.08,67.01,67.06,17054.0,57.795,57.8123,57.7519,57.795,17054.0
2019-03-26 13:00:00,67.04,67.13,67.04,67.08,11895.0,57.7778,57.8553,57.7778,57.8123,11895.0
2019-03-26 13:05:00,67.08,67.09,67.04,67.08,7451.0,57.8123,57.8209,57.7778,57.8123,7451.0
2019-03-26 13:10:00,67.09,67.15,67.08,67.14,5418.0,57.8209,57.8726,57.8123,57.864,5418.0
2019-03-26 13:15:00,67.15,67.15,67.09,67.14,7205.0,57.8726,57.8726,57.8209,57.864,7205.0
2019-03-26 13:20:00,67.13,67.13,67.07,67.08,7149.0,57.8553,57.8553,57.8036,57.8123,7149.0
2019-03-26 13:25:00,67.07,67.07,67.0,67.02,7922.0,57.8036,57.8036,57.7433,57.7605,7922.0
2019-03-26 13:30:00,67.01,67.04,67.01,67.02,13062.0,57.7519,57.7778,57.7519,57.7605,13062.0
2019-03-26 13:35:00,67.03,67.03,66.95,66.98,8386.0,57.7692,57.7692,57.7002,57.7261,8386.0
2019-03-26 13:40:00,66.98,67.01,66.97,67.01,6432.0,57.7261,57.7519,57.7174,57.7519,6432.0
2019-03-26 13:45:00,67.0,67.03,66.99,67.0,7945.0,57.7433,57.7692,57.7347,57.7433,7945.0
2019-03-26 13:50:00,67.0,67.02,66.95,66.97,10369.0,57.7433,57.7605,57.7002,57.7174,10369.0
2019-03-26 13:55:00,66.97,66.97,66.91,66.92,12150.0,57.7174,57.7174,57.6657,57.6744,12150.0
2019-03-26 14:00:00,66.92,66.94,66.86,66.9,8372.0,57.6744,57.6916,57.6226,57.6571,8372.0
2019-03-26 14:05:00,66.88,66.93,66.88,66.88,8449.0,57.6399,57.683,57.6399,57.6399,8449.0
2019-03-26 14:10:00,66.88,66.89,66.84,66.89,19554.0,57.6399,57.6485,57.6054,57.6485,19554.0
2019-03-26 14:15:00,66.9,66.97,66.9,66.96,10856.0,57.6571,57.7174,57.6571,57.7088,10856.0
2019-03-26 14:20:00,66.96,66.97,66.89,66.97,16997.0,57.7088,57.7174,57.6485,57.7174,16997.0
2019-03-26 14:25:00,66.96,66.96,66.89,66.9,12606.0,57.7088,57.7088,57.6485,57.6571,12606.0
2019-03-26 14:30:00,66.89,66.94,66.87,66.94,22633.0,57.6485,57.6916,57.6313,57.6916,22633.0
2019-03-26 14:35:00,66.93,66.99,66.93,66.97,8603.0,57.683,57.7347,57.683,57.7174,8603.0
2019-03-26 14:40:00,66.97,66.99,66.94,66.99,9578.0,57.7174,57.7347,57.6916,57.7347,9578.0
2019-03-26 14:45:00,66.98,67.03,66.98,67.0,11803.0,57.7261,57.7692,57.7261,57.7433,11803.0
2019-03-26 14:50:00,67.01,67.02,66.97,66.97,16364.0,57.7519,57.7605,57.7174,57.7174,16364.0
2019-03-26 14:55:00,66.96,67.1,66.94,67.1,16252.0,57.7088,57.8295,57.6916,57.8295,16252.0
2019-03-26 15:00:00,67.1,67.16,67.08,67.08,14007.0,57.8295,57.8812,57.8123,57.8123,14007.0
2019-03-26 15:05:00,67.09,67.11,67.03,67.07,11808.0,57.8209,57.8381,57.7692,57.8036,11808.0
2019-03-26 15:10:00,67.08,67.12,67.04,67.06,19156.0,57.8123,57.8467,57.7778,57.795,19156.0
2019-03-26 15:15:00,67.07,67.11,67.03,67.04,15054.0,57.8036,57.8381,57.7692,57.7778,15054.0
2019-03-26 15:20:00,67.04,67.07,66.98,67.0,18550.0,57.7778,57.8036,57.7261,57.7433,18550.0
2019-03-26 15:25:00,67.01,67.04,66.96,67.0,24719.0,57.7519,57.7778,57.7088,57.7433,24719.0
2019-03-26 15:30:00,67.0,67.07,66.97,67.07,23628.0,57.7433,57.8036,57.7174,57.8036,23628.0
2019-03-26 15:35:00,67.08,67.13,67.05,67.06,31903.0,57.8123,57.8553,57.7864,57.795,31903.0
2019-03-26 15:40:00,67.06,67.1,67.02,67.02,26935.0,57.795,57.8295,57.7605,57.7605,26935.0
2019-03-26 15:45:00,67.03,67.09,66.99,67.07,43937.0,57.7692,57.8209,57.7347,57.8036,43937.0
2019-03-26 15:50:00,67.06,67.17,67.06,67.16,53408.0,57.795,57.8898,57.795,57.8812,53408.0
2019-03-26 15:55:00,67.16,67.3,67.15,67.26,105053.0,57.8812,58.0019,57.8726,57.9674,105053.0
2019-03-27 09:30:00,67.34,67.47,67.34,67.36,37098.0,58.0363,58.1484,58.0363,58.0536,37098.0
2019-03-27 09:35:00,67.35,67.4,67.17,67.19,32616.0,58.0449,58.088,57.8898,57.9071,32616.0
2019-03-27 09:40:00,67.19,67.26,67.18,67.2,20510.0,57.9071,57.9674,57.8984,57.9157,20510.0
2019-03-27 09:45:00,67.21,67.23,67.09,67.13,24667.0,57.9243,57.9415,57.8209,57.8553,24667.0
2019-03-27 09:50:00,67.14,67.28,67.14,67.18,16265.0,57.864,57.9846,57.864,57.8984,16265.0
2019-03-27 09:55:00,67.18,67.2,67.08,67.13,12362.0,57.8984,57.9157,57.8123,57.8553,12362.0
2019-03-27 10:00:00,67.1,67.15,67.06,67.12,8519.0,57.8295,57.8726,57.795,57.8467,8519.0
2019-03-27 10:05:00,67.12,67.23,67.11,67.2,13826.0,57.8467,57.9415,57.8381,57.9157,13826.0
2019-03-27 10:10:00,67.21,67.26,67.15,67.23,12372.0,57.9243,57.9674,57.8726,57.9415,12372.0
2019-03-27 10:15:00,67.21,67.36,67.2,67.36,10741.0,57.9243,58.0536,57.9157,58.0536,10741.0
2019-03-27 10:20:00,67.33,67.41,67.33,67.4,11658.0,58.0277,58.0967,58.0277,58.088,11658.0
2019-03-27 10:25:00,67.42,67.42,67.33,67.39,13004.0,58.1053,58.1053,58.0277,58.0794,13004.0
2019-03-27 10:30:00,67.37,67.44,67.37,67.39,22399.0,58.0622,58.1225,58.0622,58.0794,22399.0
2019-03-27 10:35:00,67.4,67.42,67.36,67.4,32696.0,58.088,58.1053,58.0536,58.088,32696.0
2019-03-27 10:40:00,67.38,67.39,67.19,67.23,36597.0,58.0708,58.0794,57.9071,57.9415,36597.0
2019-03-27 10:45:00,67.22,67.22,67.15,67.18,14033.0,57.9329,57.9329,57.8726,57.8984,14033.0
2019-03-27 10:50:00,67.17,67.17,67.05,67.06,15604.0,57.8898,57.8898,57.7864,57.795,15604.0
2019-03-27 10:55:00,67.09,67.15,67.05,67.15,10369.0,57.8209,57.8726,57.7864,57.8726,10369.0
2019-03-27 11:00:00,67.15,67.18,67.08,67.09,8386.0,57.8726,57.8984,57.8123,57.8209,8386.0
2019-03-27 11:05:00,67.09,67.17,67.06,67.13,10931.0,57.8209,57.8898,57.795,57.8553,10931.0
2019-03-27 11:10:00,67.12,67.14,67.04,67.04,12843.0,57.8467,57.864,57.7778,57.7778,12843.0
2019-03-27 11:15:00,67.03,67.09,67.01,67.07,53344.0,57.7692,57.8209,57.7519,57.8036,53344.0
2019-03-27 11:20:00,67.07,67.14,67.07,67.14,8062.0,57.8036,57.864,57.8036,57.864,8062.0
2019-03-27 11:25:00,67.14,67.17,67.03,67.03,12747.0,57.864,57.8898,57.7692,57.7692,12747.0
2019-03-27 11:30:00,67.02,67.08,66.92,66.92,14727.0,57.7605,57.8123,57.6744,57.6744,14727.0
2019-03-27 11:35:00,66.9,66.99,66.88,66.98,9855.0,57.6571,57.7347,57.6399,57.7261,9855.0
2019-03-27 11:40:00,66.98,66.99,66.84,66.84,19239.0,57.7261,57.7347,57.6054,57.6054,19239.0
2019-03-27 11:45:00,66.83,66.9,66.82,66.86,11079.0,57.5968,57.6571,57.5882,57.6226,11079.0
2019-03-27 11:50:00,66.85,66.9,66.77,66.83,13126.0,57.614,57.6571,57.5451,57.5968,13126.0
2019-03-27 11:55:00,66.84,66.93,66.79,66.9,7389.0,57.6054,57.683,57.5623,57.6571,7389.0
2019-03-27 12:00:00,66.9,67.03,66.84,67.03,10690.0,57.6571,57.7692,57.6054,57.7692,10690.0
2019-03-27 12:05:00,67.02,67.03,66.96,66.98,10595.0,57.7605,57.7692,57.7088,57.7261,10595.0
2019-03-27 12:10:00,66.98,67.01,66.89,66.9,13746.0,57.7261,57.7519,57.6485,57.6571,13746.0
2019-03-27 12:15:00,66.89,66.93,66.86,66.93,13732.0,57.6485,57.683,57.6226,57.683,13732.0
2019-03-27 12:20:00,66.93,67.04,66.92,66.99,15089.0,57.683,57.7778,57.6744,57.7347,15089.0
2019-03-27 12:25:00,66.99,67.07,66.96,67.02,38671.0,57.7347,57.8036,57.7088,57.7605,38671.0
2019-03-27 12:30:00,67.03,67.08,67.01,67.02,8314.0,57.7692,57.8123,57.7519,57.7605,8314.0
2019-03-27 12:35:00,67.02,67.03,66.96,67.01,14999.0,57.7605,57.7692,57.7088,57.7519,14999.0
2019-03-27 12:40:00,67.01,67.03,66.96,67.03,5597.0,57.7519,57.7692,57.7088,57.7692,5597.0
2019-03-27 12:45:00,67.04,67.07,67.0,67.05,7421.0,57.7778,57.8036,57.7433,57.7864,7421.0
2019-03-27 12:50:00,67.04,67.11,67.0,67.09,7698.0,57.7778,57.8381,57.7433,57.8209,7698.0
2019-03-27 12:55:00,67.07,67.08,67.01,67.01,5660.0,57.8036,57.8123,57.7519,57.7519,5660.0
2019-03-27 13:00:00,67.01,67.01,66.96,66.96,8395.0,57.7519,57.7519,57.7088,57.7088,8395.0
2019-03-27 13:05:00,66.97,67.0,66.92,66.92,6908.0,57.7174,57.7433,57.6744,57.6744,6908.0
2019-03-27 13:10:00,66.92,67.15,66.91,67.14,11354.0,57.6744,57.8726,57.6657,57.864,11354.0
2019-03-27 13:15:00,67.15,67.18,67.09,67.12,6470.0,57.8726,57.8984,57.8209,57.8467,6470.0
2019-03-27 13:20:00,67.12,67.19,67.11,67.13,7947.0,57.8467,57.9071,57.8381,57.8553,7947.0
2019-03-27 13:25:00,67.13,67.2,67.13,67.16,6286.0,57.8553,57.9157,57.8553,57.8812,6286.0
2019-03-27 13:30:00,67.16,67.17,67.12,67.13,10283.0,57.8812,57.8898,57.8467,57.8553,10283.0
2019-03-27 13:35:00,67.12,67.12,67.07,67.11,9167.0,57.8467,57.8467,57.8036,57.8381,9167.0
2019-03-27 13:40:00,67.11,67.19,67.11,67.18,5894.0,57.8381,57.9071,57.8381,57.8984,5894.0
2019-03-27 13:45:00,67.19,67.2,67.15,67.15,6001.0,57.9071,57.9157,57.8726,57.8726,6001.0
2019-03-27 13:50:00,67.16,67.21,67.14,67.2,15780.0,57.8812,57.9243,57.864,57.9157,15780.0
2019-03-27 13:55:00,67.21,67.22,67.11,67.11,8292.0,57.9243,57.9329,57.8381,57.8381,8292.0
2019-03-27 14:00:00,67.12,67.18,67.09,67.17,15714.0,57.8467,57.8984,57.8209,57.8898,15714.0
2019-03-27 14:05:00,67.17,67.2,67.13,67.19,7325.0,57.8898,57.9157,57.8553,57.9071,7325.0
2019-03-27 14:10:00,67.2,67.26,67.18,67.23,10895.0,57.9157,57.9674,57.8984,57.9415,10895.0
2019-03-27 14:15:00,67.23,67.23,67.17,67.17,16227.0,57.9415,57.9415,57.8898,57.8898,16227.0
2019-03-27 14:20:00,67.18,67.18,67.12,67.18,9365.0,57.8984,57.8984,57.8467,57.8984,9365.0
2019-03-27 14:25:00,67.17,67.2,67.14,67.2,12125.0,57.8898,57.9157,57.864,57.9157,12125.0
2019-03-27 14:30:00,67.18,67.27,67.18,67.2,7875.0,57.8984,57.976,57.8984,57.9157,7875.0
2019-03-27 14:35:00,67.18,67.22,67.09,67.1,15402.0,57.8984,57.9329,57.8209,57.8295,15402.0
2019-03-27 14:40:00,67.09,67.14,67.08,67.12,12715.0,57.8209,57.864,57.8123,57.8467,12715.0
2019-03-27 14:45:00,67.12,67.15,67.1,67.13,7906.0,57.8467,57.8726,57.8295,57.8553,7906.0
2019-03-27 14:50:00,67.13,67.2,67.13,67.16,11260.0,57.8553,57.9157,57.8553,57.8812,11260.0
2019-03-27 14:55:00,67.16,67.19,67.09,67.1,12934.0,57.8812,57.9071,57.8209,57.8295,12934.0
2019-03-27 15:00:00,67.13,67.14,67.07,67.09,9378.0,57.8553,57.864,57.8036,57.8209,9378.0
2019-03-27 15:05:00,67.1,67.14,67.08,67.1,8902.0,57.8295,57.864,57.8123,57.8295,8902.0
2019-03-27 15:10:00,67.1,67.2,67.1,67.17,12188.0,57.8295,57.9157,57.8295,57.8898,12188.0
2019-03-27 15:15:00,67.17,67.18,67.13,67.16,11228.0,57.8898,57.8984,57.8553,57.8812,11228.0
2019-03-27 15:20:00,67.16,67.21,67.12,67.17,22948.0,57.8812,57.9243,57.8467,57.8898,22948.0
2019-03-27 15:25:00,67.17,67.24,67.17,67.2,19232.0,57.8898,57.9501,57.8898,57.9157,19232.0
2019-03-27 15:30:00,67.21,67.3,67.2,67.26,25384.0,57.9243,58.0019,57.9157,57.9674,25384.0
2019-03-27 15:35:00,67.27,67.33,67.26,67.28,17555.0,57.976,58.0277,57.9674,57.9846,17555.0
2019-03-27 15:40:00,67.29,67.32,67.26,67.26,19554.0,57.9932,58.0191,57.9674,57.9674,19554.0
2019-03-27 15:45:00,67.27,67.3,67.21,67.21,37333.0,57.976,58.0019,57.9243,57.9243,37333.0
2019-03-27 15:50:00,67.21,67.24,67.16,67.17,65316.0,57.9243,57.9501,57.8812,57.8898,65316.0
2019-03-27 15:55:00,67.16,67.17,67.1,67.15,79731.0,57.8812,57.8898,57.8295,57.8726,79731.0
2019-03-28 09:30:00,67.21,67.48,67.21,67.35,27008.0,57.9243,58.157,57.9243,58.0449,27008.0
2019-03-28 09:35:00,67.37,67.42,67.32,67.39,11523.0,58.0622,58.1053,58.0191,58.0794,11523.0
2019-03-28 09:40:00,67.38,67.63,67.34,67.63,9550.0,58.0708,58.2863,58.0363,58.2863,9550.0
2019-03-28 09:45:00,67.61,67.64,67.57,67.59,14270.0,58.269,58.2949,58.2346,58.2518,14270.0
2019-03-28 09:50:00,67.59,67.63,67.48,67.48,23584.0,58.2518,58.2863,58.157,58.157,23584.0
2019-03-28 09:55:00,67.49,67.62,67.47,67.62,19053.0,58.1656,58.2776,58.1484,58.2776,19053.0
2019-03-28 10:00:00,67.64,67.75,67.57,67.75,24873.0,58.2949,58.3897,58.2346,58.3897,24873.0
2019-03-28 10:05:00,67.74,67.74,67.66,67.74,12795.0,58.3811,58.3811,58.3121,58.3811,12795.0
2019-03-28 10:10:00,67.76,67.76,67.65,67.66,13788.0,58.3983,58.3983,58.3035,58.3121,13788.0
2019-03-28 10:15:00,67.66,67.72,67.66,67.68,9728.0,58.3121,58.3638,58.3121,58.3294,9728.0
2019-03-28 10:20:00,67.69,67.76,67.68,67.75,11215.0,58.338,58.3983,58.3294,58.3897,11215.0
2019-03-28 10:25:00,67.74,67.74,67.69,67.71,11994.0,58.3811,58.3811,58.338,58.3552,11994.0
2019-03-28 10:30:00,67.71,67.82,67.69,67.79,17002.0,58.3552,58.45,58.338,58.4242,17002.0
2019-03-28 10:35:00,67.79,67.84,67.72,67.72,16598.0,58.4242,58.4673,58.3638,58.3638,16598.0
2019-03-28 10:40:00,67.72,67.78,67.71,67.72,9392.0,58.3638,58.4155,58.3552,58.3638,9392.0
2019-03-28 10:45:00,67.72,67.72,67.65,67.65,14400.0,58.3638,58.3638,58.3035,58.3035,14400.0
2019-03-28 10:50:00,67.65,67.66,67.59,67.62,11042.0,58.3035,58.3121,58.2518,58.2776,11042.0
2019-03-28 10:55:00,67.6,67.66,67.59,67.59,7768.0,58.2604,58.3121,58.2518,58.2518,7768.0
2019-03-28 11:00:00,67.59,67.61,67.47,67.5,21602.0,58.2518,58.269,58.1484,58.1742,21602.0
2019-03-28 11:05:00,67.49,67.49,67.4,67.41,12720.0,58.1656,58.1656,58.088,58.0967,12720.0
2019-03-28 11:10:00,67.39,67.45,67.37,67.37,9798.0,58.0794,58.1311,58.0622,58.0622,9798.0
2019-03-28 11:15:00,67.37,67.37,67.26,67.26,9842.0,58.0622,58.0622,57.9674,57.9674,9842.0
2019-03-28 11:20:00,67.25,67.3,67.17,67.2,14972.0,57.9588,58.0019,57.8898,57.9157,14972.0
2019-03-28 11:25:00,67.19,67.24,67.12,67.13,11168.0,57.9071,57.9501,57.8467,57.8553,11168.0
2019-03-28 11:30:00,67.13,67.21,67.11,67.19,10310.0,57.8553,57.9243,57.8381,57.9071,10310.0
2019-03-28 11:35:00,67.18,67.2,67.15,67.19,10884.0,57.8984,57.9157,57.8726,57.9071,10884.0
2019-03-28 11:40:00,67.18,67.18,67.06,67.11,13938.0,57.8984,57.8984,57.795,57.8381,13938.0
2019-03-28 11:45:00,67.1,67.26,67.04,67.23,28698.0,57.8295,57.9674,57.7778,57.9415,28698.0
2019-03-28 11:50:00,67.25,67.28,67.11,67.11,31786.0,57.9588,57.9846,57.8381,57.8381,31786.0
2019-03-28 11:55:00,67.12,67.14,67.08,67.12,7325.0,57.8467,57.864,57.8123,57.8467,7325.0
2019-03-28 12:00:00,67.1,67.15,67.08,67.14,26523.0,57.8295,57.8726,57.8123,57.864,26523.0
2019-03-28 12:05:00,67.13,67.18,67.11,67.12,8326.0,57.8553,57.8984,57.8381,57.8467,8326.0
2019-03-28 12:10:00,67.12,67.12,67.0,67.01,9206.0,57.8467,57.8467,57.7433,57.7519,9206.0
2019-03-28 12:15:00,67.01,67.09,67.0,67.09,14117.0,57.7519,57.8209,57.7433,57.8209,14117.0
2019-03-28 12:20:00,67.09,67.18,67.08,67.17,10935.0,57.8209,57.8984,57.8123,57.8898,10935.0
2019-03-28 12:25:00,67.17,67.24,67.15,67.23,13403.0,57.8898,57.9501,57.8726,57.9415,13403.0
2019-03-28 12:30:00,67.23,67.24,67.15,67.16,10300.0,57.9415,57.9501,57.8726,57.8812,10300.0
2019-03-28 12:35:00,67.15,67.24,67.14,67.24,6773.0,57.8726,57.9501,57.864,57.9501,6773.0
2019-03-28 12:40:00,67.25,67.26,67.19,67.2,14782.0,57.9588,57.9674,57.9071,57.9157,14782.0
2019-03-28 12:45:00,67.2,67.22,67.19,67.21,7467.0,57.9157,57.9329,57.9071,57.9243,7467.0
2019-03-28 12:50:00,67.22,67.29,67.22,67.28,7398.0,57.9329,57.9932,57.9329,57.9846,7398.0
2019-03-28 12:55:00,67.28,67.29,67.25,67.25,3667.0,57.9846,57.9932,57.9588,57.9588,3667.0
2019-03-28 13:00:00,67.26,67.32,67.24,67.3,5834.0,57.9674,58.0191,57.9501,58.0019,5834.0
2019-03-28 13:05:00,67.31,67.34,67.27,67.34,10159.0,58.0105,58.0363,57.976,58.0363,10159.0
2019-03-28 13:10:00,67.34,67.38,67.34,67.35,9567.0,58.0363,58.0708,58.0363,58.0449,9567.0
2019-03-28 13:15:00,67.35,67.44,67.33,67.41,11899.0,58.0449,58.1225,58.0277,58.0967,11899.0
2019-03-28 13:20:00,67.42,67.46,67.41,67.45,12540.0,58.1053,58.1398,58.0967,58.1311,12540.0
2019-03-28 13:25:00,67.45,67.53,67.45,67.51,14359.0,58.1311,58.2001,58.1311,58.1828,14359.0
2019-03-28 13:30:00,67.51,67.51,67.48,67.48,12905.0,58.1828,58.1828,58.157,58.157,12905.0
2019-03-28 13:35:00,67.48,67.51,67.46,67.5,9962.0,58.157,58.1828,58.1398,58.1742,9962.0
2019-03-28 13:40:00,67.5,67.5,67.47,67.49,8952.0,58.1742,58.1742,58.1484,58.1656,8952.0
2019-03-28 13:45:00,67.49,67.52,67.47,67.5,17861.0,58.1656,58.1915,58.1484,58.1742,17861.0
2019-03-28 13:50:00,67.51,67.55,67.5,67.55,4737.0,58.1828,58.2173,58.1742,58.2173,4737.0
2019-03-28 13:55:00,67.55,67.6,67.54,67.59,7100.0,58.2173,58.2604,58.2087,58.2518,7100.0
2019-03-28 14:00:00,67.58,67.6,67.54,67.6,13064.0,58.2432,58.2604,58.2087,58.2604,13064.0
2019-03-28 14:05:00,67.59,67.62,67.56,67.56,8946.0,58.2518,58.2776,58.2259,58.2259,8946.0
2019-03-28 14:10:00,67.56,67.6,67.56,67.6,10704.0,58.2259,58.2604,58.2259,58.2604,10704.0
2019-03-28 14:15:00,67.6,67.6,67.54,67.56,12808.0,58.2604,58.2604,58.2087,58.2259,12808.0
2019-03-28 14:20:00,67.55,67.56,67.5,67.51,6254.0,58.2173,58.2259,58.1742,58.1828,6254.0
2019-03-28 14:25:00,67.51,67.52,67.48,67.51,12080.0,58.1828,58.1915,58.157,58.1828,12080.0
2019-03-28 14:30:00,67.5,67.51,67.46,67.46,13378.0,58.1742,58.1828,58.1398,58.1398,13378.0
2019-03-28 14:35:00,67.46,67.5,67.46,67.46,24051.0,58.1398,58.1742,58.1398,58.1398,24051.0
2019-03-28 14:40:00,67.47,67.49,67.45,67.45,10633.0,58.1484,58.1656,58.1311,58.1311,10633.0
2019-03-28 14:45:00,67.45,67.47,67.44,67.44,6307.0,58.1311,58.1484,58.1225,58.1225,6307.0
2019-03-28 14:50:00,67.45,67.48,67.4,67.45,14281.0,58.1311,58.157,58.088,58.1311,14281.0
2019-03-28 14:55:00,67.45,67.49,67.43,67.48,13353.0,58.1311,58.1656,58.1139,58.157,13353.0
2019-03-28 15:00:00,67.48,67.57,67.45,67.52,18273.0,58.157,58.2346,58.1311,58.1915,18273.0
2019-03-28 15:05:00,67.53,67.53,67.48,67.52,17682.0,58.2001,58.2001,58.157,58.1915,17682.0
2019-03-28 15:10:00,67.51,67.57,67.51,67.56,13603.0,58.1828,58.2346,58.1828,58.2259,13603.0
2019-03-28 15:15:00,67.56,67.57,67.5,67.53,27008.0,58.2259,58.2346,58.1742,58.2001,27008.0
2019-03-28 15:20:00,67.53,67.54,67.5,67.53,11196.0,58.2001,58.2087,58.1742,58.2001,11196.0
2019-03-28 15:25:00,67.53,67.61,67.5,67.5,18152.0,58.2001,58.269,58.1742,58.1742,18152.0
2019-03-28 15:30:00,67.51,67.54,67.48,67.51,21659.0,58.1828,58.2087,58.157,58.1828,21659.0
2019-03-28 15:35:00,67.51,67.53,67.48,67.48,20801.0,58.1828,58.2001,58.157,58.157,20801.0
2019-03-28 15:40:00,67.47,67.53,67.47,67.51,29371.0,58.1484,58.2001,58.1484,58.1828,29371.0
2019-03-28 15:45:00,67.51,67.54,67.47,67.48,30838.0,58.1828,58.2087,58.1484,58.157,30838.0
2019-03-28 15:50:00,67.48,67.57,67.47,67.57,41635.0,58.157,58.2346,58.1484,58.2346,41635.0
2019-03-28 15:55:00,67.57,67.61,67.54,67.55,69494.0,58.2346,58.269,58.2087,58.2173,69494.0
2019-03-29 09:30:00,68.23,68.24,68.03,68.08,40304.0,58.8034,58.812,58.631,58.6741,40304.0
2019-03-29 09:35:00,68.11,68.25,68.01,68.15,21402.0,58.6999,58.8206,58.6138,58.7344,21402.0
2019-03-29 09:40:00,68.15,68.36,68.15,68.36,13685.0,58.7344,58.9154,58.7344,58.9154,13685.0
2019-03-29 09:45:00,68.35,68.36,68.26,68.26,12381.0,58.9068,58.9154,58.8292,58.8292,12381.0
2019-03-29 09:50:00,68.23,68.31,68.14,68.29,14307.0,58.8034,58.8723,58.7258,58.8551,14307.0
2019-03-29 09:55:00,68.3,68.36,68.25,68.27,11924.0,58.8637,58.9154,58.8206,58.8378,11924.0
2019-03-29 10:00:00,68.28,68.32,68.23,68.25,16520.0,58.8465,58.8809,58.8034,58.8206,16520.0
2019-03-29 10:05:00,68.26,68.32,68.23,68.3,30133.0,58.8292,58.8809,58.8034,58.8637,30133.0
2019-03-29 10:10:00,68.3,68.3,68.22,68.28,29059.0,58.8637,58.8637,58.7948,58.8465,29059.0
2019-03-29 10:15:00,68.28,68.4,68.25,68.4,74610.0,58.8465,58.9499,58.8206,58.9499,74610.0
2019-03-29 10:20:00,68.41,68.41,68.29,68.34,28450.0,58.9585,58.9585,58.8551,58.8982,28450.0
2019-03-29 10:25:00,68.34,68.36,68.25,68.33,17788.0,58.8982,58.9154,58.8206,58.8896,17788.0
2019-03-29 10:30:00,68.32,68.32,68.27,68.29,13426.0,58.8809,58.8809,58.8378,58.8551,13426.0
2019-03-29 10:35:00,68.28,68.32,68.26,68.28,25024.0,58.8465,58.8809,58.8292,58.8465,25024.0
2019-03-29 10:40:00,68.27,68.3,68.06,68.06,62308.0,58.8378,58.8637,58.6569,58.6569,62308.0
2019-03-29 10:45:00,68.03,68.16,68.03,68.06,21088.0,58.631,58.743,58.631,58.6569,21088.0
2019-03-29 10:50:00,68.04,68.08,67.92,67.97,19457.0,58.6396,58.6741,58.5362,58.5793,19457.0
2019-03-29 10:55:00,67.96,68.01,67.95,67.97,16777.0,58.5707,58.6138,58.5621,58.5793,16777.0
2019-03-29 11:00:00,67.98,68.09,67.98,68.06,18678.0,58.5879,58.6827,58.5879,58.6569,18678.0
2019-03-29 11:05:00,68.06,68.12,68.04,68.09,16672.0,58.6569,58.7086,58.6396,58.6827,16672.0
2019-03-29 11:10:00,68.09,68.1,68.03,68.05,13033.0,58.6827,58.6913,58.631,58.6482,13033.0
2019-03-29 11:15:00,68.07,68.12,68.05,68.09,12243.0,58.6655,58.7086,58.6482,58.6827,12243.0
2019-03-29 11:20:00,68.09,68.1,68.03,68.07,32895.0,58.6827,58.6913,58.631,58.6655,32895.0
2019-03-29 11:25:00,68.08,68.1,68.05,68.09,12191.0,58.6741,58.6913,58.6482,58.6827,12191.0
2019-03-29 11:30:00,68.11,68.15,68.07,68.13,11795.0,58.6999,58.7344,58.6655,58.7172,11795.0
2019-03-29 11:35:00,68.13,68.21,68.12,68.2,7050.0,58.7172,58.7861,58.7086,58.7775,7050.0
2019-03-29 11:40:00,68.21,68.21,68.13,68.14,11252.0,58.7861,58.7861,58.7172,58.7258,11252.0
2019-03-29 11:45:00,68.15,68.17,68.12,68.14,12792.0,58.7344,58.7517,58.7086,58.7258,12792.0
2019-03-29 11:50:00,68.15,68.2,68.13,68.18,22458.0,58.7344,58.7775,58.7172,58.7603,22458.0
2019-03-29 11:55:00,68.18,68.2,68.15,68.17,10055.0,58.7603,58.7775,58.7344,58.7517,10055.0
2019-03-29 12:00:00,68.17,68.17,68.1,68.12,29249.0,58.7517,58.7517,58.6913,58.7086,29249.0
2019-03-29 12:05:00,68.13,68.15,68.09,68.12,45376.0,58.7172,58.7344,58.6827,58.7086,45376.0
2019-03-29 12:10:00,68.1,68.13,68.04,68.08,32395.0,58.6913,58.7172,58.6396,58.6741,32395.0
2019-03-29 12:15:00,68.09,68.12,68.02,68.04,213733.0,58.6827,58.7086,58.6224,58.6396,213733.0
2019-03-29 12:20:00,68.04,68.12,68.04,68.07,10951.0,58.6396,58.7086,58.6396,58.6655,10951.0
2019-03-29 12:25:00,68.07,68.12,68.06,68.09,9192.0,58.6655,58.7086,58.6569,58.6827,9192.0
2019-03-29 12:30:00,68.1,68.14,68.07,68.12,12140.0,58.6913,58.7258,58.6655,58.7086,12140.0
2019-03-29 12:35:00,68.13,68.17,68.11,68.15,30842.0,58.7172,58.7517,58.6999,58.7344,30842.0
2019-03-29 12:40:00,68.15,68.15,68.07,68.1,11464.0,58.7344,58.7344,58.6655,58.6913,11464.0
2019-03-29 12:45:00,68.11,68.12,68.07,68.08,13307.0,58.6999,58.7086,58.6655,58.6741,13307.0
2019-03-29 12:50:00,68.09,68.12,68.04,68.09,31395.0,58.6827,58.7086,58.6396,58.6827,31395.0
2019-03-29 12:55:00,68.09,68.14,68.08,68.14,9572.0,58.6827,58.7258,58.6741,58.7258,9572.0
2019-03-29 13:00:00,68.16,68.16,68.13,68.14,6102.0,58.743,58.743,58.7172,58.7258,6102.0
2019-03-29 13:05:00,68.14,68.16,68.12,68.16,22923.0,58.7258,58.743,58.7086,58.743,22923.0
2019-03-29 13:10:00,68.16,68.17,68.12,68.13,16057.0,58.743,58.7517,58.7086,58.7172,16057.0
2019-03-29 13:15:00,68.13,68.2,68.12,68.15,44779.0,58.7172,58.7775,58.7086,58.7344,44779.0
2019-03-29 13:20:00,68.15,68.19,68.11,68.16,25246.0,58.7344,58.7689,58.6999,58.743,25246.0
2019-03-29 13:25:00,68.17,68.23,68.15,68.23,11848.0,58.7517,58.8034,58.7344,58.8034,11848.0
2019-03-29 13:30:00,68.23,68.25,68.2,68.23,38572.0,58.8034,58.8206,58.7775,58.8034,38572.0
2019-03-29 13:35:00,68.23,68.26,68.21,68.24,30962.0,58.8034,58.8292,58.7861,58.812,30962.0
2019-03-29 13:40:00,68.24,68.31,68.22,68.28,19955.0,58.812,58.8723,58.7948,58.8465,19955.0
2019-03-29 13:45:00,68.26,68.28,68.22,68.24,12326.0,58.8292,58.8465,58.7948,58.812,12326.0
2019-03-29 13:50:00,68.25,68.26,68.22,68.24,9935.0,58.8206,58.8292,58.7948,58.812,9935.0
2019-03-29 13:55:00,68.24,68.26,68.22,68.24,9025.0,58.812,58.8292,58.7948,58.812,9025.0
2019-03-29 14:00:00,68.23,68.25,68.22,68.24,12874.0,58.8034,58.8206,58.7948,58.812,12874.0
2019-03-29 14:05:00,68.24,68.3,68.23,68.27,13433.0,58.812,58.8637,58.8034,58.8378,13433.0
2019-03-29 14:10:00,68.28,68.29,68.27,68.28,7535.0,58.8465,58.8551,58.8378,58.8465,7535.0
2019-03-29 14:15:00,68.29,68.29,68.24,68.24,13702.0,58.8551,58.8551,58.812,58.812,13702.0
2019-03-29 14:20:00,68.24,68.28,68.21,68.25,36332.0,58.812,58.8465,58.7861,58.8206,36332.0
2019-03-29 14:25:00,68.26,68.29,68.26,68.29,9577.0,58.8292,58.8551,58.8292,58.8551,9577.0
2019-03-29 14:30:00,68.28,68.3,68.26,68.28,8987.0,58.8465,58.8637,58.8292,58.8465,8987.0
2019-03-29 14:35:00,68.29,68.3,68.27,68.27,6958.0,58.8551,58.8637,58.8378,58.8378,6958.0
2019-03-29 14:40:00,68.26,68.32,68.22,68.29,16707.0,58.8292,58.8809,58.7948,58.8551,16707.0
2019-03-29 14:45:00,68.28,68.31,68.25,68.3,8722.0,58.8465,58.8723,58.8206,58.8637,8722.0
2019-03-29 14:50:00,68.3,68.4,68.3,68.4,9057.0,58.8637,58.9499,58.8637,58.9499,9057.0
2019-03-29 14:55:00,68.41,68.41,68.35,68.36,9664.0,58.9585,58.9585,58.9068,58.9154,9664.0
2019-03-29 15:00:00,68.37,68.43,68.37,68.39,15103.0,58.924,58.9757,58.924,58.9413,15103.0
2019-03-29 15:05:00,68.38,68.39,68.33,68.37,9187.0,58.9326,58.9413,58.8896,58.924,9187.0
2019-03-29 15:10:00,68.36,68.39,68.32,68.35,16256.0,58.9154,58.9413,58.8809,58.9068,16256.0
2019-03-29 15:15:00,68.35,68.43,68.33,68.37,15590.0,58.9068,58.9757,58.8896,58.924,15590.0
2019-03-29 15:20:00,68.37,68.38,68.3,68.33,27200.0,58.924,58.9326,58.8637,58.8896,27200.0
2019-03-29 15:25:00,68.32,68.38,68.32,68.36,14915.0,58.8809,58.9326,58.8809,58.9154,14915.0
2019-03-29 15:30:00,68.36,68.37,68.28,68.36,30496.0,58.9154,58.924,58.8465,58.9154,30496.0
2019-03-29 15:35:00,68.35,68.37,68.31,68.37,23964.0,58.9068,58.924,58.8723,58.924,23964.0
2019-03-29 15:40:00,68.37,68.39,68.35,68.37,31408.0,58.924,58.9413,58.9068,58.924,31408.0
2019-03-29 15:45:00,68.38,68.45,68.32,68.37,60438.0,58.9326,58.993,58.8809,58.924,60438.0
2019-03-29 15:50:00,68.37,68.43,68.31,68.36,100256.0,58.924,58.9757,58.8723,58.9154,100256.0
2019-03-29 15:55:00,68.36,68.52,68.36,68.46,259320.0,58.9154,59.0533,58.9154,59.0016,259320.0
2019-04-01 09:30:00,69.59,69.61,69.31,69.47,93049.0,59.9755,59.9927,59.7342,59.8721,93049.0
2019-04-01 09:35:00,69.49,69.52,69.25,69.29,24478.0,59.8893,59.9151,59.6824,59.7169,24478.0
2019-04-01 09:40:00,69.3,69.42,69.28,69.28,32320.0,59.7255,59.829,59.7083,59.7083,32320.0
2019-04-01 09:45:00,69.29,69.32,69.16,69.16,23396.0,59.7169,59.7428,59.6049,59.6049,23396.0
2019-04-01 09:50:00,69.17,69.42,69.17,69.41,20334.0,59.6135,59.829,59.6135,59.8203,20334.0
2019-04-01 09:55:00,69.42,69.49,69.42,69.46,39288.0,59.829,59.8893,59.829,59.8634,39288.0
2019-04-01 10:00:00,69.48,69.99,69.47,69.98,98109.0,59.8807,60.3202,59.8721,60.3116,98109.0
2019-04-01 10:05:00,69.99,70.04,69.94,69.97,125753.0,60.3202,60.3633,60.2771,60.303,125753.0
2019-04-01 10:10:00,69.97,70.11,69.91,70.01,60346.0,60.303,60.4236,60.2513,60.3374,60346.0
2019-04-01 10:15:00,70.02,70.15,70.01,70.13,18116.0,60.3461,60.4581,60.3374,60.4409,18116.0
2019-04-01 10:20:00,70.13,70.15,70.03,70.04,25367.0,60.4409,60.4581,60.3547,60.3633,25367.0
2019-04-01 10:25:00,70.04,70.1,70.03,70.09,17309.0,60.3633,60.415,60.3547,60.4064,17309.0
2019-04-01 10:30:00,70.09,70.17,70.03,70.07,27011.0,60.4064,60.4753,60.3547,60.3892,27011.0
2019-04-01 10:35:00,70.07,70.07,69.95,69.97,21443.0,60.3892,60.3892,60.2857,60.303,21443.0
2019-04-01 10:40:00,69.96,70.14,69.95,70.14,35117.0,60.2944,60.4495,60.2857,60.4495,35117.0
2019-04-01 10:45:00,70.13,70.19,70.06,70.08,17847.0,60.4409,60.4926,60.3805,60.3978,17847.0
2019-04-01 10:50:00,70.09,70.09,69.89,69.9,17147.0,60.4064,60.4064,60.234,60.2426,17147.0
2019-04-01 10:55:00,69.88,70.0,69.88,69.98,77996.0,60.2254,60.3288,60.2254,60.3116,77996.0
2019-04-01 11:00:00,69.99,70.03,69.93,69.95,13374.0,60.3202,60.3547,60.2685,60.2857,13374.0
2019-04-01 11:05:00,69.95,69.95,69.87,69.88,14538.0,60.2857,60.2857,60.2168,60.2254,14538.0
2019-04-01 11:10:00,69.88,70.0,69.87,69.99,20279.0,60.2254,60.3288,60.2168,60.3202,20279.0
2019-04-01 11:15:00,70.0,70.18,69.98,70.14,33800.0,60.3288,60.484,60.3116,60.4495,33800.0
2019-04-01 11:20:00,70.13,70.13,69.98,70.04,40889.0,60.4409,60.4409,60.3116,60.3633,40889.0
2019-04-01 11:25:00,70.03,70.03,69.93,69.98,10551.0,60.3547,60.3547,60.2685,60.3116,10551.0
2019-04-01 11:30:00,69.96,69.96,69.81,69.9,14254.0,60.2944,60.2944,60.1651,60.2426,14254.0
2019-04-01 11:35:00,69.91,69.92,69.82,69.83,14416.0,60.2513,60.2599,60.1737,60.1823,14416.0
2019-04-01 11:40:00,69.83,69.85,69.78,69.78,38369.0,60.1823,60.1995,60.1392,60.1392,38369.0
2019-04-01 11:45:00,69.83,69.95,69.82,69.95,35434.0,60.1823,60.2857,60.1737,60.2857,35434.0
2019-04-01 11:50:00,69.95,69.99,69.93,69.93,12096.0,60.2857,60.3202,60.2685,60.2685,12096.0
2019-04-01 11:55:00,69.93,69.96,69.89,69.89,9136.0,60.2685,60.2944,60.234,60.234,9136.0
2019-04-01 12:00:00,69.9,69.91,69.82,69.82,11648.0,60.2426,60.2513,60.1737,60.1737,11648.0
2019-04-01 12:05:00,69.82,69.85,69.79,69.81,32788.0,60.1737,60.1995,60.1478,60.1651,32788.0
2019-04-01 12:10:00,69.82,69.9,69.81,69.82,29774.0,60.1737,60.2426,60.1651,60.1737,29774.0
2019-04-01 12:15:00,69.82,69.89,69.82,69.87,12252.0,60.1737,60.234,60.1737,60.2168,12252.0
2019-04-01 12:20:00,69.86,69.91,69.85,69.87,14053.0,60.2082,60.2513,60.1995,60.2168,14053.0
2019-04-01 12:25:00,69.87,69.93,69.86,69.89,18816.0,60.2168,60.2685,60.2082,60.234,18816.0
2019-04-01 12:30:00,69.89,69.91,69.87,69.88,8299.0,60.234,60.2513,60.2168,60.2254,8299.0
2019-04-01 12:35:00,69.88,69.89,69.86,69.89,12326.0,60.2254,60.234,60.2082,60.234,12326.0
2019-04-01 12:40:00,69.89,69.92,69.88,69.89,8555.0,60.234,60.2599,60.2254,60.234,8555.0
2019-04-01 12:45:00,69.89,69.97,69.89,69.96,65644.0,60.234,60.303,60.234,60.2944,65644.0
2019-04-01 12:50:00,69.96,69.98,69.92,69.96,14591.0,60.2944,60.3116,60.2599,60.2944,14591.0
2019-04-01 12:55:00,69.95,69.96,69.91,69.92,9274.0,60.2857,60.2944,60.2513,60.2599,9274.0
2019-04-01 13:00:00,69.92,69.93,69.89,69.92,15121.0,60.2599,60.2685,60.234,60.2599,15121.0
2019-04-01 13:05:00,69.91,69.91,69.86,69.87,9704.0,60.2513,60.2513,60.2082,60.2168,9704.0
2019-04-01 13:10:00,69.88,69.88,69.77,69.78,19107.0,60.2254,60.2254,60.1306,60.1392,19107.0
2019-04-01 13:15:00,69.79,69.81,69.76,69.76,8892.0,60.1478,60.1651,60.122,60.122,8892.0
2019-04-01 13:20:00,69.75,69.79,69.7,69.79,13705.0,60.1134,60.1478,60.0703,60.1478,13705.0
2019-04-01 13:25:00,69.78,69.81,69.74,69.78,15704.0,60.1392,60.1651,60.1047,60.1392,15704.0
2019-04-01 13:30:00,69.78,69.79,69.74,69.76,13969.0,60.1392,60.1478,60.1047,60.122,13969.0
2019-04-01 13:35:00,69.77,69.79,69.74,69.79,10943.0,60.1306,60.1478,60.1047,60.1478,10943.0
2019-04-01 13:40:00,69.79,69.83,69.77,69.78,14988.0,60.1478,60.1823,60.1306,60.1392,14988.0
2019-04-01 13:45:00,69.78,69.83,69.78,69.8,14029.0,60.1392,60.1823,60.1392,60.1565,14029.0
2019-04-01 13:50:00,69.81,69.85,69.8,69.81,16149.0,60.1651,60.1995,60.1565,60.1651,16149.0
2019-04-01 13:55:00,69.82,69.87,69.81,69.87,15276.0,60.1737,60.2168,60.1651,60.2168,15276.0
2019-04-01 14:00:00,69.88,69.95,69.87,69.92,23864.0,60.2254,60.2857,60.2168,60.2599,23864.0
2019-04-01 14:05:00,69.91,69.98,69.9,69.96,12587.0,60.2513,60.3116,60.2426,60.2944,12587.0
2019-04-01 14:10:00,69.98,70.01,69.98,69.98,21293.0,60.3116,60.3374,60.3116,60.3116,21293.0
2019-04-01 14:15:00,69.98,70.03,69.97,70.03,10016.0,60.3116,60.3547,60.303,60.3547,10016.0
2019-04-01 14:20:00,70.03,70.04,69.97,69.98,12483.0,60.3547,60.3633,60.303,60.3116,12483.0
2019-04-01 14:25:00,69.99,69.99,69.95,69.95,12050.0,60.3202,60.3202,60.2857,60.2857,12050.0
2019-04-01 14:30:00,69.95,69.97,69.9,69.92,17641.0,60.2857,60.303,60.2426,60.2599,17641.0
2019-04-01 14:35:00,69.91,69.92,69.88,69.89,10075.0,60.2513,60.2599,60.2254,60.234,10075.0
2019-04-01 14:40:00,69.89,69.9,69.88,69.89,9423.0,60.234,60.2426,60.2254,60.234,9423.0
2019-04-01 14:45:00,69.89,69.9,69.82,69.84,27988.0,60.234,60.2426,60.1737,60.1909,27988.0
2019-04-01 14:50:00,69.84,69.85,69.8,69.82,12289.0,60.1909,60.1995,60.1565,60.1737,12289.0
2019-04-01 14:55:00,69.83,69.91,69.83,69.86,41881.0,60.1823,60.2513,60.1823,60.2082,41881.0
2019-04-01 15:00:00,69.85,69.86,69.79,69.82,12758.0,60.1995,60.2082,60.1478,60.1737,12758.0
2019-04-01 15:05:00,69.82,69.92,69.81,69.87,29226.0,60.1737,60.2599,60.1651,60.2168,29226.0
2019-04-01 15:10:00,69.88,69.97,69.86,69.93,21734.0,60.2254,60.303,60.2082,60.2685,21734.0
2019-04-01 15:15:00,69.93,70.0,69.92,70.0,30034.0,60.2685,60.3288,60.2599,60.3288,30034.0
2019-04-01 15:20:00,70.0,70.04,69.97,70.04,16809.0,60.3288,60.3633,60.303,60.3633,16809.0
2019-04-01 15:25:00,70.04,70.05,70.0,70.05,25090.0,60.3633,60.3719,60.3288,60.3719,25090.0
2019-04-01 15:30:00,70.05,70.05,69.93,69.95,22040.0,60.3719,60.3719,60.2685,60.2857,22040.0
2019-04-01 15:35:00,69.96,70.0,69.95,69.98,50616.0,60.2944,60.3288,60.2857,60.3116,50616.0
2019-04-01 15:40:00,69.98,70.05,69.97,70.05,33444.0,60.3116,60.3719,60.303,60.3719,33444.0
2019-04-01 15:45:00,70.04,70.08,70.01,70.08,56107.0,60.3633,60.3978,60.3374,60.3978,56107.0
2019-04-01 15:50:00,70.08,70.16,70.06,70.16,70020.0,60.3978,60.4667,60.3805,60.4667,70020.0
2019-04-01 15:55:00,70.16,70.23,70.12,70.13,175486.0,60.4667,60.527,60.4322,60.4409,175486.0
2019-04-02 09:30:00,70.17,70.17,70.03,70.08,34121.0,60.4753,60.4753,60.3547,60.3978,34121.0
2019-04-02 09:35:00,70.08,70.08,69.91,69.93,18974.0,60.3978,60.3978,60.2513,60.2685,18974.0
2019-04-02 09:40:00,69.92,69.92,69.86,69.91,13910.0,60.2599,60.2599,60.2082,60.2513,13910.0
2019-04-02 09:45:00,69.92,69.96,69.9,69.9,7565.0,60.2599,60.2944,60.2426,60.2426,7565.0
2019-04-02 09:50:00,69.9,70.07,69.9,70.07,26592.0,60.2426,60.3892,60.2426,60.3892,26592.0
2019-04-02 09:55:00,70.07,70.29,70.06,70.29,37316.0,60.3892,60.5788,60.3805,60.5788,37316.0
2019-04-02 10:00:00,70.3,70.3,70.11,70.21,52714.0,60.5874,60.5874,60.4236,60.5098,52714.0
2019-04-02 10:05:00,70.22,70.27,70.19,70.21,16901.0,60.5184,60.5615,60.4926,60.5098,16901.0
2019-04-02 10:10:00,70.2,70.2,69.99,70.08,70852.0,60.5012,60.5012,60.3202,60.3978,70852.0
2019-04-02 10:15:00,70.08,70.11,70.04,70.11,14696.0,60.3978,60.4236,60.3633,60.4236,14696.0
2019-04-02 10:20:00,70.1,70.2,70.07,70.09,27919.0,60.415,60.5012,60.3892,60.4064,27919.0
2019-04-02 10:25:00,70.08,70.16,70.05,70.14,13505.0,60.3978,60.4667,60.3719,60.4495,13505.0
2019-04-02 10:30:00,70.15,70.2,70.12,70.2,9638.0,60.4581,60.5012,60.4322,60.5012,9638.0
2019-04-02 10:35:00,70.2,70.2,70.08,70.08,5843.0,60.5012,60.5012,60.3978,60.3978,5843.0
2019-04-02 10:40:00,70.07,70.11,70.01,70.02,22362.0,60.3892,60.4236,60.3374,60.3461,22362.0
2019-04-02 10:45:00,70.01,70.01,69.95,69.97,7948.0,60.3374,60.3374,60.2857,60.303,7948.0
2019-04-02 10:50:00,69.97,70.08,69.96,70.05,9053.0,60.303,60.3978,60.2944,60.3719,9053.0
2019-04-02 10:55:00,70.05,70.06,69.93,69.93,7297.0,60.3719,60.3805,60.2685,60.2685,7297.0
2019-04-02 11:00:00,69.91,69.92,69.77,69.77,9913.0,60.2513,60.2599,60.1306,60.1306,9913.0
2019-04-02 11:05:00,69.78,69.8,69.69,69.73,9434.0,60.1392,60.1565,60.0617,60.0961,9434.0
2019-04-02 11:10:00,69.72,69.74,69.65,69.73,11039.0,60.0875,60.1047,60.0272,60.0961,11039.0
2019-04-02 11:15:00,69.73,69.87,69.72,69.86,11487.0,60.0961,60.2168,60.0875,60.2082,11487.0
2019-04-02 11:20:00,69.85,69.89,69.8,69.85,7114.0,60.1995,60.234,60.1565,60.1995,7114.0
2019-04-02 11:25:00,69.84,69.9,69.82,69.89,7612.0,60.1909,60.2426,60.1737,60.234,7612.0
2019-04-02 11:30:00,69.9,69.92,69.85,69.88,7020.0,60.2426,60.2599,60.1995,60.2254,7020.0
2019-04-02 11:35:00,69.87,69.87,69.78,69.79,17087.0,60.2168,60.2168,60.1392,60.1478,17087.0
2019-04-02 11:40:00,69.8,69.85,69.78,69.79,9628.0,60.1565,60.1995,60.1392,60.1478,9628.0
2019-04-02 11:45:00,69.8,69.9,69.8,69.89,6401.0,60.1565,60.2426,60.1565,60.234,6401.0
2019-04-02 11:50:00,69.88,69.89,69.83,69.84,10880.0,60.2254,60.234,60.1823,60.1909,10880.0
2019-04-02 11:55:00,69.84,69.85,69.79,69.84,18772.0,60.1909,60.1995,60.1478,60.1909,18772.0
2019-04-02 12:00:00,69.83,69.89,69.82,69.89,11433.0,60.1823,60.234,60.1737,60.234,11433.0
2019-04-02 12:05:00,69.88,69.89,69.81,69.83,8781.0,60.2254,60.234,60.1651,60.1823,8781.0
2019-04-02 12:10:00,69.83,69.84,69.78,69.79,7183.0,60.1823,60.1909,60.1392,60.1478,7183.0
2019-04-02 12:15:00,69.79,69.8,69.74,69.77,6344.0,60.1478,60.1565,60.1047,60.1306,6344.0
2019-04-02 12:20:00,69.76,69.76,69.7,69.72,8152.0,60.122,60.122,60.0703,60.0875,8152.0
2019-04-02 12:25:00,69.71,69.74,69.68,69.7,16551.0,60.0789,60.1047,60.053,60.0703,16551.0
2019-04-02 12:30:00,69.7,69.72,69.64,69.7,13522.0,60.0703,60.0875,60.0186,60.0703,13522.0
2019-04-02 12:35:00,69.69,69.7,69.63,69.68,9216.0,60.0617,60.0703,60.0099,60.053,9216.0
2019-04-02 12:40:00,69.68,69.69,69.59,69.62,7502.0,60.053,60.0617,59.9755,60.0013,7502.0
2019-04-02 12:45:00,69.61,69.62,69.58,69.59,11534.0,59.9927,60.0013,59.9669,59.9755,11534.0
2019-04-02 12:50:00,69.6,69.61,69.54,69.54,8582.0,59.9841,59.9927,59.9324,59.9324,8582.0
2019-04-02 12:55:00,69.55,69.56,69.52,69.54,11380.0,59.941,59.9496,59.9151,59.9324,11380.0
2019-04-02 13:00:00,69.53,69.55,69.5,69.52,6542.0,59.9238,59.941,59.8979,59.9151,6542.0
2019-04-02 13:05:00,69.52,69.65,69.5,69.61,9723.0,59.9151,60.0272,59.8979,59.9927,9723.0
2019-04-02 13:10:00,69.6,69.6,69.56,69.58,9943.0,59.9841,59.9841,59.9496,59.9669,9943.0
2019-04-02 13:15:00,69.58,69.6,69.52,69.53,8312.0,59.9669,59.9841,59.9151,59.9238,8312.0
2019-04-02 13:20:00,69.53,69.55,69.5,69.54,13718.0,59.9238,59.941,59.8979,59.9324,13718.0
2019-04-02 13:25:00,69.54,69.57,69.52,69.54,11442.0,59.9324,59.9582,59.9151,59.9324,11442.0
2019-04-02 13:30:00,69.55,69.62,69.54,69.62,15294.0,59.941,60.0013,59.9324,60.0013,15294.0
2019-04-02 13:35:00,69.61,69.68,69.61,69.63,11023.0,59.9927,60.053,59.9927,60.0099,11023.0
2019-04-02 13:40:00,69.64,69.66,69.62,69.63,6894.0,60.0186,60.0358,60.0013,60.0099,6894.0
2019-04-02 13:45:00,69.62,69.63,69.57,69.59,10085.0,60.0013,60.0099,59.9582,59.9755,10085.0
2019-04-02 13:50:00,69.6,69.61,69.57,69.6,13098.0,59.9841,59.9927,59.9582,59.9841,13098.0
2019-04-02 13:55:00,69.59,69.6,69.55,69.56,10873.0,59.9755,59.9841,59.941,59.9496,10873.0
2019-04-02 14:00:00,69.56,69.59,69.53,69.59,17622.0,59.9496,59.9755,59.9238,59.9755,17622.0
2019-04-02 14:05:00,69.59,69.6,69.56,69.58,17594.0,59.9755,59.9841,59.9496,59.9669,17594.0
2019-04-02 14:10:00,69.58,69.6,69.56,69.56,13857.0,59.9669,59.9841,59.9496,59.9496,13857.0
2019-04-02 14:15:00,69.57,69.58,69.55,69.57,13175.0,59.9582,59.9669,59.941,59.9582,13175.0
2019-04-02 14:20:00,69.57,69.59,69.56,69.58,17540.0,59.9582,59.9755,59.9496,59.9669,17540.0
2019-04-02 14:25:00,69.58,69.6,69.58,69.6,32099.0,59.9669,59.9841,59.9669,59.9841,32099.0
2019-04-02 14:30:00,69.59,69.68,69.58,69.67,32805.0,59.9755,60.053,59.9669,60.0444,32805.0
2019-04-02 14:35:00,69.68,69.68,69.62,69.68,15851.0,60.053,60.053,60.0013,60.053,15851.0
2019-04-02 14:40:00,69.68,69.69,69.65,69.67,8777.0,60.053,60.0617,60.0272,60.0444,8777.0
2019-04-02 14:45:00,69.67,69.71,69.65,69.65,12219.0,60.0444,60.0789,60.0272,60.0272,12219.0
2019-04-02 14:50:00,69.66,69.67,69.63,69.66,14369.0,60.0358,60.0444,60.0099,60.0358,14369.0
2019-04-02 14:55:00,69.67,69.69,69.62,69.65,22352.0,60.0444,60.0617,60.0013,60.0272,22352.0
2019-04-02 15:00:00,69.65,69.68,69.61,69.64,22378.0,60.0272,60.053,59.9927,60.0186,22378.0
2019-04-02 15:05:00,69.63,69.68,69.62,69.67,27505.0,60.0099,60.053,60.0013,60.0444,27505.0
2019-04-02 15:10:00,69.67,69.74,69.67,69.73,22504.0,60.0444,60.1047,60.0444,60.0961,22504.0
2019-04-02 15:15:00,69.72,69.81,69.72,69.8,16331.0,60.0875,60.1651,60.0875,60.1565,16331.0
2019-04-02 15:20:00,69.79,69.79,69.76,69.78,19539.0,60.1478,60.1478,60.122,60.1392,19539.0
2019-04-02 15:25:00,69.79,69.81,69.77,69.8,15417.0,60.1478,60.1651,60.1306,60.1565,15417.0
2019-04-02 15:30:00,69.81,69.97,69.8,69.93,45814.0,60.1651,60.303,60.1565,60.2685,45814.0
2019-04-02 15:35:00,69.93,70.04,69.93,70.03,53887.0,60.2685,60.3633,60.2685,60.3547,53887.0
2019-04-02 15:40:00,70.03,70.04,69.97,69.98,45104.0,60.3547,60.3633,60.303,60.3116,45104.0
2019-04-02 15:45:00,69.97,69.98,69.93,69.95,50426.0,60.303,60.3116,60.2685,60.2857,50426.0
2019-04-02 15:50:00,69.94,69.97,69.9,69.94,59715.0,60.2771,60.303,60.2426,60.2771,59715.0
2019-04-02 15:55:00,69.94,69.97,69.88,69.92,171514.0,60.2771,60.303,60.2254,60.2599,171514.0
2019-04-03 09:30:00,70.4,70.68,70.31,70.58,74293.0,60.6736,60.9149,60.596,60.8287,74293.0
2019-04-03 09:35:00,70.6,70.67,70.45,70.51,22374.0,60.8459,60.9063,60.7167,60.7684,22374.0
2019-04-03 09:40:00,70.53,70.56,70.48,70.5,15990.0,60.7856,60.8115,60.7425,60.7597,15990.0
2019-04-03 09:45:00,70.5,70.55,70.43,70.5,27104.0,60.7597,60.8028,60.6994,60.7597,27104.0
2019-04-03 09:50:00,70.5,70.53,70.38,70.39,31326.0,60.7597,60.7856,60.6563,60.6649,31326.0
2019-04-03 09:55:00,70.39,70.39,70.25,70.26,7765.0,60.6649,60.6649,60.5443,60.5529,7765.0
2019-04-03 10:00:00,70.26,70.3,70.2,70.23,37216.0,60.5529,60.5874,60.5012,60.527,37216.0
2019-04-03 10:05:00,70.21,70.23,70.12,70.17,20876.0,60.5098,60.527,60.4322,60.4753,20876.0
2019-04-03 10:10:00,70.17,70.17,69.99,70.04,95938.0,60.4753,60.4753,60.3202,60.3633,95938.0
2019-04-03 10:15:00,70.05,70.3,70.04,70.2,50337.0,60.3719,60.5874,60.3633,60.5012,50337.0
2019-04-03 10:20:00,70.2,70.2,70.14,70.19,42315.0,60.5012,60.5012,60.4495,60.4926,42315.0
2019-04-03 10:25:00,70.2,70.2,70.14,70.17,12251.0,60.5012,60.5012,60.4495,60.4753,12251.0
2019-04-03 10:30:00,70.15,70.2,70.1,70.2,30520.0,60.4581,60.5012,60.415,60.5012,30520.0
2019-04-03 10:35:00,70.2,70.42,70.13,70.42,120399.0,60.5012,60.6908,60.4409,60.6908,120399.0
2019-04-03 10:40:00,70.42,70.47,70.4,70.44,14461.0,60.6908,60.7339,60.6736,60.708,14461.0
2019-04-03 10:45:00,70.44,70.46,70.39,70.44,25035.0,60.708,60.7253,60.6649,60.708,25035.0
2019-04-03 10:50:00,70.44,70.59,70.43,70.57,16880.0,60.708,60.8373,60.6994,60.8201,16880.0
2019-04-03 10:55:00,70.58,70.65,70.58,70.6,14102.0,60.8287,60.889,60.8287,60.8459,14102.0
2019-04-03 11:00:00,70.61,70.7,70.6,70.64,11759.0,60.8545,60.9321,60.8459,60.8804,11759.0
2019-04-03 11:05:00,70.65,70.66,70.55,70.55,9036.0,60.889,60.8976,60.8028,60.8028,9036.0
2019-04-03 11:10:00,70.55,70.63,70.49,70.62,43956.0,60.8028,60.8718,60.7511,60.8632,43956.0
2019-04-03 11:15:00,70.61,70.63,70.55,70.6,31879.0,60.8545,60.8718,60.8028,60.8459,31879.0
2019-04-03 11:20:00,70.61,70.61,70.51,70.52,7740.0,60.8545,60.8545,60.7684,60.777,7740.0
2019-04-03 11:25:00,70.53,70.61,70.52,70.56,13422.0,60.7856,60.8545,60.777,60.8115,13422.0
2019-04-03 11:30:00,70.56,70.61,70.52,70.58,11191.0,60.8115,60.8545,60.777,60.8287,11191.0
2019-04-03 11:35:00,70.58,70.61,70.53,70.59,9939.0,60.8287,60.8545,60.7856,60.8373,9939.0
2019-04-03 11:40:00,70.59,70.6,70.56,70.59,7551.0,60.8373,60.8459,60.8115,60.8373,7551.0
2019-04-03 11:45:00,70.59,70.65,70.56,70.63,9580.0,60.8373,60.889,60.8115,60.8718,9580.0
2019-04-03 11:50:00,70.62,70.68,70.61,70.64,15937.0,60.8632,60.9149,60.8545,60.8804,15937.0
2019-04-03 11:55:00,70.63,70.7,70.62,70.65,8265.0,60.8718,60.9321,60.8632,60.889,8265.0
2019-04-03 12:00:00,70.65,70.67,70.62,70.66,12968.0,60.889,60.9063,60.8632,60.8976,12968.0
2019-04-03 12:05:00,70.67,70.69,70.64,70.68,9857.0,60.9063,60.9235,60.8804,60.9149,9857.0
2019-04-03 12:10:00,70.67,70.68,70.62,70.64,16297.0,60.9063,60.9149,60.8632,60.8804,16297.0
2019-04-03 12:15:00,70.63,70.66,70.62,70.64,9053.0,60.8718,60.8976,60.8632,60.8804,9053.0
2019-04-03 12:20:00,70.64,70.69,70.62,70.69,14448.0,60.8804,60.9235,60.8632,60.9235,14448.0
2019-04-03 12:25:00,70.69,70.72,70.68,70.7,17318.0,60.9235,60.9494,60.9149,60.9321,17318.0
2019-04-03 12:30:00,70.7,70.8,70.68,70.79,23861.0,60.9321,61.0183,60.9149,61.0097,23861.0
2019-04-03 12:35:00,70.79,70.8,70.73,70.8,20410.0,61.0097,61.0183,60.958,61.0183,20410.0
2019-04-03 12:40:00,70.81,70.82,70.76,70.8,33607.0,61.0269,61.0355,60.9838,61.0183,33607.0
2019-04-03 12:45:00,70.81,70.86,70.79,70.82,41252.0,61.0269,61.07,61.0097,61.0355,41252.0
2019-04-03 12:50:00,70.82,70.85,70.71,70.71,42880.0,61.0355,61.0614,60.9407,60.9407,42880.0
2019-04-03 12:55:00,70.72,70.79,70.71,70.78,18998.0,60.9494,61.0097,60.9407,61.0011,18998.0
2019-04-03 13:00:00,70.79,70.82,70.77,70.78,23427.0,61.0097,61.0355,60.9924,61.0011,23427.0
2019-04-03 13:05:00,70.77,70.78,70.74,70.77,9919.0,60.9924,61.0011,60.9666,60.9924,9919.0
2019-04-03 13:10:00,70.77,70.8,70.74,70.8,9335.0,60.9924,61.0183,60.9666,61.0183,9335.0
2019-04-03 13:15:00,70.8,70.83,70.79,70.83,19492.0,61.0183,61.0442,61.0097,61.0442,19492.0
2019-04-03 13:20:00,70.83,70.92,70.82,70.91,26413.0,61.0442,61.1217,61.0355,61.1131,26413.0
2019-04-03 13:25:00,70.92,70.96,70.91,70.95,24236.0,61.1217,61.1562,61.1131,61.1476,24236.0
2019-04-03 13:30:00,70.95,70.99,70.94,70.99,23813.0,61.1476,61.182,61.139,61.182,23813.0
2019-04-03 13:35:00,70.98,70.99,70.95,70.95,16235.0,61.1734,61.182,61.1476,61.1476,16235.0
2019-04-03 13:40:00,70.95,70.95,70.83,70.92,36380.0,61.1476,61.1476,61.0442,61.1217,36380.0
2019-04-03 13:45:00,70.91,70.92,70.86,70.87,20172.0,61.1131,61.1217,61.07,61.0786,20172.0
2019-04-03 13:50:00,70.86,70.87,70.74,70.75,24341.0,61.07,61.0786,60.9666,60.9752,24341.0
2019-04-03 13:55:00,70.75,70.75,70.72,70.75,9980.0,60.9752,60.9752,60.9494,60.9752,9980.0
2019-04-03 14:00:00,70.74,70.75,70.63,70.68,21875.0,60.9666,60.9752,60.8718,60.9149,21875.0
2019-04-03 14:05:00,70.67,70.69,70.64,70.65,14004.0,60.9063,60.9235,60.8804,60.889,14004.0
2019-04-03 14:10:00,70.65,70.67,70.59,70.59,21354.0,60.889,60.9063,60.8373,60.8373,21354.0
2019-04-03 14:15:00,70.6,70.64,70.56,70.59,18753.0,60.8459,60.8804,60.8115,60.8373,18753.0
2019-04-03 14:20:00,70.59,70.66,70.59,70.65,25716.0,60.8373,60.8976,60.8373,60.889,25716.0
2019-04-03 14:25:00,70.66,70.73,70.65,70.72,12845.0,60.8976,60.958,60.889,60.9494,12845.0
2019-04-03 14:30:00,70.72,70.74,70.69,70.7,20018.0,60.9494,60.9666,60.9235,60.9321,20018.0
2019-04-03 14:35:00,70.69,70.69,70.52,70.52,21876.0,60.9235,60.9235,60.777,60.777,21876.0
2019-04-03 14:40:00,70.52,70.57,70.51,70.55,18831.0,60.777,60.8201,60.7684,60.8028,18831.0
2019-04-03 14:45:00,70.56,70.58,70.54,70.58,10402.0,60.8115,60.8287,60.7942,60.8287,10402.0
2019-04-03 14:50:00,70.58,70.64,70.56,70.64,23882.0,60.8287,60.8804,60.8115,60.8804,23882.0
2019-04-03 14:55:00,70.63,70.65,70.57,70.58,16660.0,60.8718,60.889,60.8201,60.8287,16660.0
2019-04-03 15:00:00,70.57,70.64,70.55,70.62,14589.0,60.8201,60.8804,60.8028,60.8632,14589.0
2019-04-03 15:05:00,70.61,70.66,70.58,70.58,45151.0,60.8545,60.8976,60.8287,60.8287,45151.0
2019-04-03 15:10:00,70.58,70.58,70.47,70.51,20910.0,60.8287,60.8287,60.7339,60.7684,20910.0
2019-04-03 15:15:00,70.51,70.53,70.48,70.49,22756.0,60.7684,60.7856,60.7425,60.7511,22756.0
2019-04-03 15:20:00,70.5,70.54,70.46,70.54,27658.0,60.7597,60.7942,60.7253,60.7942,27658.0
2019-04-03 15:25:00,70.54,70.65,70.53,70.64,35044.0,60.7942,60.889,60.7856,60.8804,35044.0
2019-04-03 15:30:00,70.63,70.67,70.59,70.66,37849.0,60.8718,60.9063,60.8373,60.8976,37849.0
2019-04-03 15:35:00,70.67,70.68,70.63,70.63,29347.0,60.9063,60.9149,60.8718,60.8718,29347.0
2019-04-03 15:40:00,70.64,70.72,70.64,70.72,39503.0,60.8804,60.9494,60.8804,60.9494,39503.0
2019-04-03 15:45:00,70.72,70.82,70.72,70.81,82906.0,60.9494,61.0355,60.9494,61.0269,82906.0
2019-04-03 15:50:00,70.8,70.83,70.77,70.77,114712.0,61.0183,61.0442,60.9924,60.9924,114712.0
2019-04-03 15:55:00,70.78,70.86,70.77,70.77,200874.0,61.0011,61.07,60.9924,60.9924,200874.0
2019-04-04 09:30:00,70.88,70.9,70.8,70.89,23158.0,61.0872,61.1045,61.0183,61.0959,23158.0
2019-04-04 09:35:00,70.89,70.95,70.83,70.95,15217.0,61.0959,61.1476,61.0442,61.1476,15217.0
2019-04-04 09:40:00,70.91,70.95,70.77,70.77,85795.0,61.1131,61.1476,60.9924,60.9924,85795.0
2019-04-04 09:45:00,70.73,70.89,70.73,70.81,59303.0,60.958,61.0959,60.958,61.0269,59303.0
2019-04-04 09:50:00,70.82,70.87,70.71,70.74,29401.0,61.0355,61.0786,60.9407,60.9666,29401.0
2019-04-04 09:55:00,70.74,70.79,70.69,70.78,36307.0,60.9666,61.0097,60.9235,61.0011,36307.0
2019-04-04 10:00:00,70.78,70.83,70.71,70.72,12221.0,61.0011,61.0442,60.9407,60.9494,12221.0
2019-04-04 10:05:00,70.72,70.73,70.66,70.7,19763.0,60.9494,60.958,60.8976,60.9321,19763.0
2019-04-04 10:10:00,70.69,70.74,70.67,70.72,7245.0,60.9235,60.9666,60.9063,60.9494,7245.0
2019-04-04 10:15:00,70.71,70.76,70.62,70.63,11814.0,60.9407,60.9838,60.8632,60.8718,11814.0
2019-04-04 10:20:00,70.62,70.63,70.53,70.53,38791.0,60.8632,60.8718,60.7856,60.7856,38791.0
2019-04-04 10:25:00,70.53,70.55,70.47,70.49,40704.0,60.7856,60.8028,60.7339,60.7511,40704.0
2019-04-04 10:30:00,70.47,70.47,70.37,70.38,10595.0,60.7339,60.7339,60.6477,60.6563,10595.0
2019-04-04 10:35:00,70.38,70.41,70.3,70.39,20493.0,60.6563,60.6822,60.5874,60.6649,20493.0
2019-04-04 10:40:00,70.39,70.44,70.37,70.44,16571.0,60.6649,60.708,60.6477,60.708,16571.0
2019-04-04 10:45:00,70.44,70.51,70.44,70.48,15145.0,60.708,60.7684,60.708,60.7425,15145.0
2019-04-04 10:50:00,70.48,70.54,70.46,70.5,8900.0,60.7425,60.7942,60.7253,60.7597,8900.0
2019-04-04 10:55:00,70.5,70.58,70.48,70.55,17102.0,60.7597,60.8287,60.7425,60.8028,17102.0
2019-04-04 11:00:00,70.55,70.69,70.54,70.69,89822.0,60.8028,60.9235,60.7942,60.9235,89822.0
2019-04-04 11:05:00,70.69,70.86,70.5,70.84,30315.0,60.9235,61.07,60.7597,61.0528,30315.0
2019-04-04 11:10:00,70.83,70.83,70.73,70.73,10621.0,61.0442,61.0442,60.958,60.958,10621.0
2019-04-04 11:15:00,70.71,70.72,70.55,70.56,9860.0,60.9407,60.9494,60.8028,60.8115,9860.0
2019-04-04 11:20:00,70.52,70.58,70.49,70.58,9653.0,60.777,60.8287,60.7511,60.8287,9653.0
2019-04-04 11:25:00,70.58,70.74,70.58,70.73,18316.0,60.8287,60.9666,60.8287,60.958,18316.0
2019-04-04 11:30:00,70.72,70.77,70.68,70.73,21165.0,60.9494,60.9924,60.9149,60.958,21165.0
2019-04-04 11:35:00,70.73,70.83,70.7,70.82,22654.0,60.958,61.0442,60.9321,61.0355,22654.0
2019-04-04 11:40:00,70.82,70.82,70.72,70.73,16098.0,61.0355,61.0355,60.9494,60.958,16098.0
2019-04-04 11:45:00,70.73,70.76,70.71,70.71,9425.0,60.958,60.9838,60.9407,60.9407,9425.0
2019-04-04 11:50:00,70.7,70.71,70.65,70.69,16333.0,60.9321,60.9407,60.889,60.9235,16333.0
2019-04-04 11:55:00,70.69,70.71,70.66,70.66,8431.0,60.9235,60.9407,60.8976,60.8976,8431.0
2019-04-04 12:00:00,70.66,70.7,70.64,70.69,12685.0,60.8976,60.9321,60.8804,60.9235,12685.0
2019-04-04 12:05:00,70.69,70.72,70.67,70.67,7647.0,60.9235,60.9494,60.9063,60.9063,7647.0
2019-04-04 12:10:00,70.67,70.69,70.64,70.65,8133.0,60.9063,60.9235,60.8804,60.889,8133.0
2019-04-04 12:15:00,70.65,70.66,70.53,70.59,11687.0,60.889,60.8976,60.7856,60.8373,11687.0
2019-04-04 12:20:00,70.59,70.7,70.59,70.68,26528.0,60.8373,60.9321,60.8373,60.9149,26528.0
2019-04-04 12:25:00,70.69,70.73,70.67,70.7,17616.0,60.9235,60.958,60.9063,60.9321,17616.0
2019-04-04 12:30:00,70.69,70.72,70.67,70.7,11510.0,60.9235,60.9494,60.9063,60.9321,11510.0
2019-04-04 12:35:00,70.7,70.74,70.68,70.69,12720.0,60.9321,60.9666,60.9149,60.9235,12720.0
2019-04-04 12:40:00,70.7,70.71,70.67,70.7,15646.0,60.9321,60.9407,60.9063,60.9321,15646.0
2019-04-04 12:45:00,70.7,70.72,70.68,70.72,16851.0,60.9321,60.9494,60.9149,60.9494,16851.0
2019-04-04 12:50:00,70.72,70.73,70.7,70.73,7630.0,60.9494,60.958,60.9321,60.958,7630.0
2019-04-04 12:55:00,70.73,70.76,70.71,70.71,5614.0,60.958,60.9838,60.9407,60.9407,5614.0
2019-04-04 13:00:00,70.71,70.76,70.68,70.7,31688.0,60.9407,60.9838,60.9149,60.9321,31688.0
2019-04-04 13:05:00,70.71,70.73,70.7,70.72,5092.0,60.9407,60.958,60.9321,60.9494,5092.0
2019-04-04 13:10:00,70.73,70.74,70.69,70.7,16846.0,60.958,60.9666,60.9235,60.9321,16846.0
2019-04-04 13:15:00,70.7,70.75,70.7,70.74,13569.0,60.9321,60.9752,60.9321,60.9666,13569.0
2019-04-04 13:20:00,70.75,70.76,70.73,70.75,9233.0,60.9752,60.9838,60.958,60.9752,9233.0
2019-04-04 13:25:00,70.74,70.75,70.71,70.74,7946.0,60.9666,60.9752,60.9407,60.9666,7946.0
2019-04-04 13:30:00,70.74,70.75,70.7,70.72,7682.0,60.9666,60.9752,60.9321,60.9494,7682.0
2019-04-04 13:35:00,70.73,70.77,70.73,70.75,17216.0,60.958,60.9924,60.958,60.9752,17216.0
2019-04-04 13:40:00,70.76,70.82,70.75,70.81,17453.0,60.9838,61.0355,60.9752,61.0269,17453.0
2019-04-04 13:45:00,70.81,70.84,70.8,70.81,9993.0,61.0269,61.0528,61.0183,61.0269,9993.0
2019-04-04 13:50:00,70.8,70.86,70.79,70.86,13757.0,61.0183,61.07,61.0097,61.07,13757.0
2019-04-04 13:55:00,70.85,70.92,70.84,70.9,26625.0,61.0614,61.1217,61.0528,61.1045,26625.0
2019-04-04 14:00:00,70.9,70.9,70.85,70.87,7333.0,61.1045,61.1045,61.0614,61.0786,7333.0
2019-04-04 14:05:00,70.86,70.88,70.83,70.84,7310.0,61.07,61.0872,61.0442,61.0528,7310.0
2019-04-04 14:10:00,70.84,70.88,70.82,70.87,12911.0,61.0528,61.0872,61.0355,61.0786,12911.0
2019-04-04 14:15:00,70.88,70.92,70.87,70.9,15497.0,61.0872,61.1217,61.0786,61.1045,15497.0
2019-04-04 14:20:00,70.9,70.92,70.88,70.91,13443.0,61.1045,61.1217,61.0872,61.1131,13443.0
2019-04-04 14:25:00,70.91,70.91,70.86,70.88,8801.0,61.1131,61.1131,61.07,61.0872,8801.0
2019-04-04 14:30:00,70.87,70.88,70.86,70.87,10420.0,61.0786,61.0872,61.07,61.0786,10420.0
2019-04-04 14:35:00,70.86,70.88,70.84,70.88,15628.0,61.07,61.0872,61.0528,61.0872,15628.0
2019-04-04 14:40:00,70.87,70.9,70.86,70.89,16459.0,61.0786,61.1045,61.07,61.0959,16459.0
2019-04-04 14:45:00,70.89,70.92,70.88,70.92,20246.0,61.0959,61.1217,61.0872,61.1217,20246.0
2019-04-04 14:50:00,70.91,70.97,70.91,70.97,19169.0,61.1131,61.1648,61.1131,61.1648,19169.0
2019-04-04 14:55:00,70.96,71.02,70.96,71.02,30069.0,61.1562,61.2079,61.1562,61.2079,30069.0
2019-04-04 15:00:00,71.02,71.06,71.0,71.06,39061.0,61.2079,61.2424,61.1907,61.2424,39061.0
2019-04-04 15:05:00,71.06,71.07,70.88,70.89,21024.0,61.2424,61.251,61.0872,61.0959,21024.0
2019-04-04 15:10:00,70.89,70.93,70.88,70.91,16837.0,61.0959,61.1303,61.0872,61.1131,16837.0
2019-04-04 15:15:00,70.91,70.94,70.9,70.92,13355.0,61.1131,61.139,61.1045,61.1217,13355.0
2019-04-04 15:20:00,70.92,70.92,70.87,70.89,17156.0,61.1217,61.1217,61.0786,61.0959,17156.0
2019-04-04 15:25:00,70.89,70.91,70.86,70.89,14593.0,61.0959,61.1131,61.07,61.0959,14593.0
2019-04-04 15:30:00,70.9,70.97,70.9,70.95,21588.0,61.1045,61.1648,61.1045,61.1476,21588.0
2019-04-04 15:35:00,70.95,71.06,70.95,71.05,25835.0,61.1476,61.2424,61.1476,61.2338,25835.0
2019-04-04 15:40:00,71.06,71.06,70.99,70.99,32116.0,61.2424,61.2424,61.182,61.182,32116.0
2019-04-04 15:45:00,71.0,71.08,71.0,71.08,63995.0,61.1907,61.2596,61.1907,61.2596,63995.0
2019-04-04 15:50:00,71.08,71.14,71.04,71.11,83400.0,61.2596,61.3113,61.2251,61.2855,83400.0
2019-04-04 15:55:00,71.11,71.16,71.06,71.11,155442.0,61.2855,61.3286,61.2424,61.2855,155442.0
2019-04-05 09:30:00,71.41,71.46,71.24,71.28,30001.0,61.544,61.5871,61.3975,61.432,30001.0
2019-04-05 09:35:00,71.23,71.23,71.01,71.01,17573.0,61.3889,61.3889,61.1993,61.1993,17573.0
2019-04-05 09:40:00,71.03,71.1,70.98,71.03,20549.0,61.2165,61.2769,61.1734,61.2165,20549.0
2019-04-05 09:45:00,71.06,71.15,71.06,71.07,16401.0,61.2424,61.3199,61.2424,61.251,16401.0
2019-04-05 09:50:00,71.06,71.14,71.04,71.08,27015.0,61.2424,61.3113,61.2251,61.2596,27015.0
2019-04-05 09:55:00,71.09,71.12,70.99,71.09,22231.0,61.2682,61.2941,61.182,61.2682,22231.0
2019-04-05 10:00:00,71.1,71.1,70.97,70.99,66438.0,61.2769,61.2769,61.1648,61.182,66438.0
2019-04-05 10:05:00,71.0,71.06,70.98,71.04,11742.0,61.1907,61.2424,61.1734,61.2251,11742.0
2019-04-05 10:10:00,71.04,71.11,71.01,71.01,10154.0,61.2251,61.2855,61.1993,61.1993,10154.0
2019-04-05 10:15:00,71.0,71.02,70.9,70.96,11309.0,61.1907,61.2079,61.1045,61.1562,11309.0
2019-04-05 10:20:00,70.94,70.98,70.89,70.89,13294.0,61.139,61.1734,61.0959,61.0959,13294.0
2019-04-05 10:25:00,70.89,70.92,70.86,70.92,15378.0,61.0959,61.1217,61.07,61.1217,15378.0
2019-04-05 10:30:00,70.92,70.96,70.84,70.9,21276.0,61.1217,61.1562,61.0528,61.1045,21276.0
2019-04-05 10:35:00,70.9,70.94,70.86,70.93,20456.0,61.1045,61.139,61.07,61.1303,20456.0
2019-04-05 10:40:00,70.94,70.98,70.88,70.96,19843.0,61.139,61.1734,61.0872,61.1562,19843.0
2019-04-05 10:45:00,70.99,70.99,70.9,70.9,9367.0,61.182,61.182,61.1045,61.1045,9367.0
2019-04-05 10:50:00,70.92,71.0,70.92,70.99,9996.0,61.1217,61.1907,61.1217,61.182,9996.0
2019-04-05 10:55:00,70.98,70.98,70.87,70.87,10487.0,61.1734,61.1734,61.0786,61.0786,10487.0
2019-04-05 11:00:00,70.87,70.91,70.86,70.89,10874.0,61.0786,61.1131,61.07,61.0959,10874.0
2019-04-05 11:05:00,70.89,70.98,70.88,70.94,15451.0,61.0959,61.1734,61.0872,61.139,15451.0
2019-04-05 11:10:00,70.94,70.97,70.91,70.92,13156.0,61.139,61.1648,61.1131,61.1217,13156.0
2019-04-05 11:15:00,70.92,71.12,70.91,71.12,64965.0,61.1217,61.2941,61.1131,61.2941,64965.0
2019-04-05 11:20:00,71.13,71.16,71.07,71.07,17847.0,61.3027,61.3286,61.251,61.251,17847.0
2019-04-05 11:25:00,71.06,71.07,70.96,71.01,13264.0,61.2424,61.251,61.1562,61.1993,13264.0
2019-04-05 11:30:00,71.02,71.06,70.92,70.96,20338.0,61.2079,61.2424,61.1217,61.1562,20338.0
2019-04-05 11:35:00,70.96,70.99,70.91,70.95,18876.0,61.1562,61.182,61.1131,61.1476,18876.0
2019-04-05 11:40:00,70.96,71.02,70.96,71.01,11790.0,61.1562,61.2079,61.1562,61.1993,11790.0
2019-04-05 11:45:00,71.01,71.02,70.93,70.93,11312.0,61.1993,61.2079,61.1303,61.1303,11312.0
2019-04-05 11:50:00,70.95,70.95,70.9,70.92,10164.0,61.1476,61.1476,61.1045,61.1217,10164.0
2019-04-05 11:55:00,70.92,70.93,70.89,70.89,8225.0,61.1217,61.1303,61.0959,61.0959,8225.0
2019-04-05 12:00:00,70.89,70.94,70.88,70.9,14886.0,61.0959,61.139,61.0872,61.1045,14886.0
2019-04-05 12:05:00,70.89,70.97,70.88,70.94,7728.0,61.0959,61.1648,61.0872,61.139,7728.0
2019-04-05 12:10:00,70.94,70.97,70.92,70.93,9918.0,61.139,61.1648,61.1217,61.1303,9918.0
2019-04-05 12:15:00,70.94,70.97,70.93,70.94,8941.0,61.139,61.1648,61.1303,61.139,8941.0
2019-04-05 12:20:00,70.94,70.95,70.9,70.92,9269.0,61.139,61.1476,61.1045,61.1217,9269.0
2019-04-05 12:25:00,70.9,70.92,70.89,70.91,7942.0,61.1045,61.1217,61.0959,61.1131,7942.0
2019-04-05 12:30:00,70.91,70.93,70.89,70.91,9064.0,61.1131,61.1303,61.0959,61.1131,9064.0
2019-04-05 12:35:00,70.91,70.91,70.74,70.74,11237.0,61.1131,61.1131,60.9666,60.9666,11237.0
2019-04-05 12:40:00,70.75,70.81,70.74,70.81,10822.0,60.9752,61.0269,60.9666,61.0269,10822.0
2019-04-05 12:45:00,70.81,70.88,70.81,70.87,13797.0,61.0269,61.0872,61.0269,61.0786,13797.0
2019-04-05 12:50:00,70.87,70.88,70.82,70.86,12911.0,61.0786,61.0872,61.0355,61.07,12911.0
2019-04-05 12:55:00,70.86,70.87,70.84,70.87,9454.0,61.07,61.0786,61.0528,61.0786,9454.0
2019-04-05 13:00:00,70.86,70.89,70.84,70.84,11140.0,61.07,61.0959,61.0528,61.0528,11140.0
2019-04-05 13:05:00,70.84,70.88,70.81,70.87,12491.0,61.0528,61.0872,61.0269,61.0786,12491.0
2019-04-05 13:10:00,70.88,70.89,70.83,70.85,13082.0,61.0872,61.0959,61.0442,61.0614,13082.0
2019-04-05 13:15:00,70.84,70.91,70.83,70.91,14058.0,61.0528,61.1131,61.0442,61.1131,14058.0
2019-04-05 13:20:00,70.9,70.92,70.89,70.9,13777.0,61.1045,61.1217,61.0959,61.1045,13777.0
2019-04-05 13:25:00,70.89,70.9,70.87,70.87,9479.0,61.0959,61.1045,61.0786,61.0786,9479.0
2019-04-05 13:30:00,70.87,70.89,70.84,70.89,9939.0,61.0786,61.0959,61.0528,61.0959,9939.0
2019-04-05 13:35:00,70.9,70.92,70.87,70.9,8621.0,61.1045,61.1217,61.0786,61.1045,8621.0
2019-04-05 13:40:00,70.9,70.95,70.89,70.91,28460.0,61.1045,61.1476,61.0959,61.1131,28460.0
2019-04-05 13:45:00,70.91,70.94,70.89,70.94,6818.0,61.1131,61.139,61.0959,61.139,6818.0
2019-04-05 13:50:00,70.94,70.94,70.88,70.92,27812.0,61.139,61.139,61.0872,61.1217,27812.0
2019-04-05 13:55:00,70.92,70.93,70.88,70.93,8110.0,61.1217,61.1303,61.0872,61.1303,8110.0
2019-04-05 14:00:00,70.93,70.95,70.92,70.95,10932.0,61.1303,61.1476,61.1217,61.1476,10932.0
2019-04-05 14:05:00,70.96,71.01,70.96,71.0,23765.0,61.1562,61.1993,61.1562,61.1907,23765.0
2019-04-05 14:10:00,71.0,71.14,71.0,71.1,53824.0,61.1907,61.3113,61.1907,61.2769,53824.0
2019-04-05 14:15:00,71.11,71.14,71.08,71.09,18675.0,61.2855,61.3113,61.2596,61.2682,18675.0
2019-04-05 14:20:00,71.09,71.16,71.05,71.15,26284.0,61.2682,61.3286,61.2338,61.3199,26284.0
2019-04-05 14:25:00,71.16,71.17,71.12,71.17,23970.0,61.3286,61.3372,61.2941,61.3372,23970.0
2019-04-05 14:30:00,71.17,71.2,71.14,71.19,32496.0,61.3372,61.363,61.3113,61.3544,32496.0
2019-04-05 14:35:00,71.18,71.23,71.16,71.23,15213.0,61.3458,61.3889,61.3286,61.3889,15213.0
2019-04-05 14:40:00,71.23,71.25,71.22,71.22,21749.0,61.3889,61.4061,61.3803,61.3803,21749.0
2019-04-05 14:45:00,71.23,71.29,71.21,71.28,22173.0,61.3889,61.4406,61.3717,61.432,22173.0
2019-04-05 14:50:00,71.28,71.34,71.27,71.31,40667.0,61.432,61.4837,61.4234,61.4578,40667.0
2019-04-05 14:55:00,71.31,71.32,71.17,71.18,27463.0,61.4578,61.4665,61.3372,61.3458,27463.0
2019-04-05 15:00:00,71.18,71.2,71.14,71.19,16937.0,61.3458,61.363,61.3113,61.3544,16937.0
2019-04-05 15:05:00,71.2,71.21,71.1,71.11,10152.0,61.363,61.3717,61.2769,61.2855,10152.0
2019-04-05 15:10:00,71.11,71.13,71.08,71.1,11522.0,61.2855,61.3027,61.2596,61.2769,11522.0
2019-04-05 15:15:00,71.09,71.13,71.06,71.11,32240.0,61.2682,61.3027,61.2424,61.2855,32240.0
2019-04-05 15:20:00,71.12,71.17,71.12,71.13,17132.0,61.2941,61.3372,61.2941,61.3027,17132.0
2019-04-05 15:25:00,71.13,71.15,71.11,71.14,13260.0,61.3027,61.3199,61.2855,61.3113,13260.0
2019-04-05 15:30:00,71.14,71.22,71.14,71.2,13501.0,61.3113,61.3803,61.3113,61.363,13501.0
2019-04-05 15:35:00,71.2,71.2,71.11,71.15,18711.0,61.363,61.363,61.2855,61.3199,18711.0
2019-04-05 15:40:00,71.15,71.18,71.14,71.15,21704.0,61.3199,61.3458,61.3113,61.3199,21704.0
2019-04-05 15:45:00,71.15,71.15,71.07,71.08,20766.0,61.3199,61.3199,61.251,61.2596,20766.0
2019-04-05 15:50:00,71.08,71.1,71.04,71.05,57425.0,61.2596,61.2769,61.2251,61.2338,57425.0
2019-04-05 15:55:00,71.05,71.17,71.03,71.14,130560.0,61.2338,61.3372,61.2165,61.3113,130560.0
2019-04-08 09:30:00,71.51,71.53,70.82,70.82,59796.0,61.6302,61.6474,61.0355,61.0355,59796.0
2019-04-08 09:35:00,70.83,71.04,70.79,71.04,64237.0,61.0442,61.2251,61.0097,61.2251,64237.0
2019-04-08 09:40:00,71.0,71.32,70.99,71.27,23175.0,61.1907,61.4665,61.182,61.4234,23175.0
2019-04-08 09:45:00,71.28,71.31,71.18,71.2,8264.0,61.432,61.4578,61.3458,61.363,8264.0
2019-04-08 09:50:00,71.19,71.26,71.17,71.22,32221.0,61.3544,61.4147,61.3372,61.3803,32221.0
2019-04-08 09:55:00,71.23,71.37,71.21,71.22,80355.0,61.3889,61.5095,61.3717,61.3803,80355.0
2019-04-08 10:00:00,71.21,71.22,71.12,71.17,17923.0,61.3717,61.3803,61.2941,61.3372,17923.0
2019-04-08 10:05:00,71.17,71.22,71.12,71.17,17068.0,61.3372,61.3803,61.2941,61.3372,17068.0
2019-04-08 10:10:00,71.2,71.31,71.2,71.28,12093.0,61.363,61.4578,61.363,61.432,12093.0
2019-04-08 10:15:00,71.28,71.43,71.24,71.4,17282.0,61.432,61.5613,61.3975,61.5354,17282.0
2019-04-08 10:20:00,71.41,71.49,71.35,71.48,26330.0,61.544,61.613,61.4923,61.6043,26330.0
2019-04-08 10:25:00,71.47,71.5,71.4,71.48,42266.0,61.5957,61.6216,61.5354,61.6043,42266.0
2019-04-08 10:30:00,71.48,71.49,71.41,71.42,19393.0,61.6043,61.613,61.544,61.5526,19393.0
2019-04-08 10:35:00,71.42,71.47,71.41,71.43,19285.0,61.5526,61.5957,61.544,61.5613,19285.0
2019-04-08 10:40:00,71.43,71.45,71.39,71.4,25261.0,61.5613,61.5785,61.5268,61.5354,25261.0
2019-04-08 10:45:00,71.4,71.45,71.39,71.45,31049.0,61.5354,61.5785,61.5268,61.5785,31049.0
2019-04-08 10:50:00,71.45,71.51,71.45,71.45,23120.0,61.5785,61.6302,61.5785,61.5785,23120.0
2019-04-08 10:55:00,71.45,71.45,71.41,71.45,15382.0,61.5785,61.5785,61.544,61.5785,15382.0
2019-04-08 11:00:00,71.45,71.5,71.44,71.49,18885.0,61.5785,61.6216,61.5699,61.613,18885.0
2019-04-08 11:05:00,71.49,71.5,71.42,71.42,10377.0,61.613,61.6216,61.5526,61.5526,10377.0
2019-04-08 11:10:00,71.44,71.46,71.37,71.37,19851.0,61.5699,61.5871,61.5095,61.5095,19851.0
2019-04-08 11:15:00,71.38,71.41,71.3,71.3,11005.0,61.5182,61.544,61.4492,61.4492,11005.0
2019-04-08 11:20:00,71.3,71.38,71.3,71.37,42765.0,61.4492,61.5182,61.4492,61.5095,42765.0
2019-04-08 11:25:00,71.36,71.42,71.34,71.35,11820.0,61.5009,61.5526,61.4837,61.4923,11820.0
2019-04-08 11:30:00,71.36,71.49,71.35,71.48,17706.0,61.5009,61.613,61.4923,61.6043,17706.0
2019-04-08 11:35:00,71.48,71.56,71.48,71.49,11967.0,61.6043,61.6733,61.6043,61.613,11967.0
2019-04-08 11:40:00,71.48,71.48,71.43,71.45,11843.0,61.6043,61.6043,61.5613,61.5785,11843.0
2019-04-08 11:45:00,71.45,71.46,71.38,71.46,10815.0,61.5785,61.5871,61.5182,61.5871,10815.0
2019-04-08 11:50:00,71.46,71.48,71.43,71.44,6040.0,61.5871,61.6043,61.5613,61.5699,6040.0
2019-04-08 11:55:00,71.43,71.47,71.42,71.42,15883.0,61.5613,61.5957,61.5526,61.5526,15883.0
2019-04-08 12:00:00,71.42,71.43,71.3,71.33,16526.0,61.5526,61.5613,61.4492,61.4751,16526.0
2019-04-08 12:05:00,71.33,71.38,71.3,71.36,11465.0,61.4751,61.5182,61.4492,61.5009,11465.0
2019-04-08 12:10:00,71.34,71.4,71.34,71.39,7790.0,61.4837,61.5354,61.4837,61.5268,7790.0
2019-04-08 12:15:00,71.38,71.43,71.37,71.42,9115.0,61.5182,61.5613,61.5095,61.5526,9115.0
2019-04-08 12:20:00,71.43,71.47,71.39,71.46,12883.0,61.5613,61.5957,61.5268,61.5871,12883.0
2019-04-08 12:25:00,71.47,71.51,71.45,71.5,10635.0,61.5957,61.6302,61.5785,61.6216,10635.0
2019-04-08 12:30:00,71.5,71.5,71.4,71.41,15122.0,61.6216,61.6216,61.5354,61.544,15122.0
2019-04-08 12:35:00,71.41,71.48,71.41,71.46,9370.0,61.544,61.6043,61.544,61.5871,9370.0
2019-04-08 12:40:00,71.45,71.47,71.42,71.47,9540.0,61.5785,61.5957,61.5526,61.5957,9540.0
2019-04-08 12:45:00,71.46,71.46,71.4,71.43,11586.0,61.5871,61.5871,61.5354,61.5613,11586.0
2019-04-08 12:50:00,71.43,71.47,71.41,71.42,9940.0,61.5613,61.5957,61.544,61.5526,9940.0
2019-04-08 12:55:00,71.42,71.45,71.41,71.42,10734.0,61.5526,61.5785,61.544,61.5526,10734.0
2019-04-08 13:00:00,71.42,71.46,71.4,71.44,13103.0,61.5526,61.5871,61.5354,61.5699,13103.0
2019-04-08 13:05:00,71.43,71.46,71.42,71.46,9721.0,61.5613,61.5871,61.5526,61.5871,9721.0
2019-04-08 13:10:00,71.46,71.49,71.46,71.47,8060.0,61.5871,61.613,61.5871,61.5957,8060.0
2019-04-08 13:15:00,71.46,71.48,71.42,71.48,10798.0,61.5871,61.6043,61.5526,61.6043,10798.0
2019-04-08 13:20:00,71.47,71.54,71.46,71.53,6077.0,61.5957,61.6561,61.5871,61.6474,6077.0
2019-04-08 13:25:00,71.53,71.54,71.49,71.52,10356.0,61.6474,61.6561,61.613,61.6388,10356.0
2019-04-08 13:30:00,71.52,71.52,71.47,71.52,8704.0,61.6388,61.6388,61.5957,61.6388,8704.0
2019-04-08 13:35:00,71.53,71.53,71.49,71.49,11861.0,61.6474,61.6474,61.613,61.613,11861.0
2019-04-08 13:40:00,71.49,71.5,71.43,71.47,9763.0,61.613,61.6216,61.5613,61.5957,9763.0
2019-04-08 13:45:00,71.47,71.52,71.47,71.49,9751.0,61.5957,61.6388,61.5957,61.613,9751.0
2019-04-08 13:50:00,71.49,71.57,71.48,71.56,24815.0,61.613,61.6819,61.6043,61.6733,24815.0
2019-04-08 13:55:00,71.57,71.63,71.55,71.63,11178.0,61.6819,61.7336,61.6647,61.7336,11178.0
2019-04-08 14:00:00,71.63,71.63,71.53,71.54,20427.0,61.7336,61.7336,61.6474,61.6561,20427.0
2019-04-08 14:05:00,71.53,71.67,71.51,71.65,18856.0,61.6474,61.7681,61.6302,61.7509,18856.0
2019-04-08 14:10:00,71.66,71.67,71.63,71.67,9406.0,61.7595,61.7681,61.7336,61.7681,9406.0
2019-04-08 14:15:00,71.67,71.69,71.6,71.62,11052.0,61.7681,61.7853,61.7078,61.725,11052.0
2019-04-08 14:20:00,71.63,71.63,71.58,71.62,10027.0,61.7336,61.7336,61.6905,61.725,10027.0
2019-04-08 14:25:00,71.62,71.64,71.6,71.62,11323.0,61.725,61.7422,61.7078,61.725,11323.0
2019-04-08 14:30:00,71.62,71.64,71.61,71.64,5641.0,61.725,61.7422,61.7164,61.7422,5641.0
2019-04-08 14:35:00,71.63,71.71,71.62,71.68,11064.0,61.7336,61.8026,61.725,61.7767,11064.0
2019-04-08 14:40:00,71.68,71.68,71.6,71.63,10861.0,61.7767,61.7767,61.7078,61.7336,10861.0
2019-04-08 14:45:00,71.62,71.64,71.61,71.62,6170.0,61.725,61.7422,61.7164,61.725,6170.0
2019-04-08 14:50:00,71.61,71.63,71.58,71.59,10782.0,61.7164,61.7336,61.6905,61.6992,10782.0
2019-04-08 14:55:00,71.59,71.61,71.52,71.53,28971.0,61.6992,61.7164,61.6388,61.6474,28971.0
2019-04-08 15:00:00,71.53,71.54,71.5,71.51,31065.0,61.6474,61.6561,61.6216,61.6302,31065.0
2019-04-08 15:05:00,71.51,71.56,71.5,71.51,18995.0,61.6302,61.6733,61.6216,61.6302,18995.0
2019-04-08 15:10:00,71.51,71.52,71.46,71.5,18520.0,61.6302,61.6388,61.5871,61.6216,18520.0
2019-04-08 15:15:00,71.5,71.59,71.49,71.59,25093.0,61.6216,61.6992,61.613,61.6992,25093.0
2019-04-08 15:20:00,71.59,71.63,71.55,71.58,43810.0,61.6992,61.7336,61.6647,61.6905,43810.0
2019-04-08 15:25:00,71.57,71.59,71.53,71.55,46639.0,61.6819,61.6992,61.6474,61.6647,46639.0
2019-04-08 15:30:00,71.54,71.63,71.51,71.61,48253.0,61.6561,61.7336,61.6302,61.7164,48253.0
2019-04-08 15:35:00,71.61,71.66,71.59,71.61,38254.0,61.7164,61.7595,61.6992,61.7164,38254.0
2019-04-08 15:40:00,71.62,71.67,71.62,71.65,30664.0,61.725,61.7681,61.725,61.7509,30664.0
2019-04-08 15:45:00,71.64,71.7,71.64,71.67,54766.0,61.7422,61.794,61.7422,61.7681,54766.0
2019-04-08 15:50:00,71.67,71.72,71.67,71.7,89997.0,61.7681,61.8112,61.7681,61.794,89997.0
2019-04-08 15:55:00,71.71,71.73,71.6,71.72,207578.0,61.8026,61.8198,61.7078,61.8112,207578.0
2019-04-09 09:30:00,71.57,71.58,71.22,71.24,64041.0,61.6819,61.6905,61.3803,61.3975,64041.0
2019-04-09 09:35:00,71.24,71.24,71.08,71.15,17594.0,61.3975,61.3975,61.2596,61.3199,17594.0
2019-04-09 09:40:00,71.15,71.24,71.13,71.22,34276.0,61.3199,61.3975,61.3027,61.3803,34276.0
2019-04-09 09:45:00,71.22,71.3,71.15,71.19,15600.0,61.3803,61.4492,61.3199,61.3544,15600.0
2019-04-09 09:50:00,71.19,71.35,71.19,71.31,12735.0,61.3544,61.4923,61.3544,61.4578,12735.0
2019-04-09 09:55:00,71.32,71.32,71.22,71.27,11535.0,61.4665,61.4665,61.3803,61.4234,11535.0
2019-04-09 10:00:00,71.28,71.28,71.16,71.2,19614.0,61.432,61.432,61.3286,61.363,19614.0
2019-04-09 10:05:00,71.2,71.3,71.17,71.27,17919.0,61.363,61.4492,61.3372,61.4234,17919.0
2019-04-09 10:10:00,71.26,71.3,71.21,71.22,37122.0,61.4147,61.4492,61.3717,61.3803,37122.0
2019-04-09 10:15:00,71.23,71.25,71.18,71.23,22132.0,61.3889,61.4061,61.3458,61.3889,22132.0
2019-04-09 10:20:00,71.22,71.27,71.21,71.26,12498.0,61.3803,61.4234,61.3717,61.4147,12498.0
2019-04-09 10:25:00,71.27,71.27,71.19,71.26,16464.0,61.4234,61.4234,61.3544,61.4147,16464.0
2019-04-09 10:30:00,71.26,71.3,71.12,71.17,32766.0,61.4147,61.4492,61.2941,61.3372,32766.0
2019-04-09 10:35:00,71.17,71.28,71.17,71.19,22434.0,61.3372,61.432,61.3372,61.3544,22434.0
2019-04-09 10:40:00,71.19,71.23,71.09,71.11,15781.0,61.3544,61.3889,61.2682,61.2855,15781.0
2019-04-09 10:45:00,71.1,71.14,71.07,71.1,18600.0,61.2769,61.3113,61.251,61.2769,18600.0
2019-04-09 10:50:00,71.1,71.23,71.09,71.23,10120.0,61.2769,61.3889,61.2682,61.3889,10120.0
2019-04-09 10:55:00,71.23,71.25,71.16,71.23,13980.0,61.3889,61.4061,61.3286,61.3889,13980.0
2019-04-09 11:00:00,71.24,71.29,71.2,71.28,9593.0,61.3975,61.4406,61.363,61.432,9593.0
2019-04-09 11:05:00,71.27,71.3,71.22,71.22,12200.0,61.4234,61.4492,61.3803,61.3803,12200.0
2019-04-09 11:10:00,71.22,71.25,71.13,71.18,8889.0,61.3803,61.4061,61.3027,61.3458,8889.0
2019-04-09 11:15:00,71.19,71.22,71.18,71.19,11069.0,61.3544,61.3803,61.3458,61.3544,11069.0
2019-04-09 11:20:00,71.19,71.23,71.11,71.13,10162.0,61.3544,61.3889,61.2855,61.3027,10162.0
2019-04-09 11:25:00,71.12,71.23,71.12,71.18,21075.0,61.2941,61.3889,61.2941,61.3458,21075.0
2019-04-09 11:30:00,71.19,71.28,71.18,71.18,29713.0,61.3544,61.432,61.3458,61.3458,29713.0
2019-04-09 11:35:00,71.18,71.21,71.16,71.16,9494.0,61.3458,61.3717,61.3286,61.3286,9494.0
2019-04-09 11:40:00,71.15,71.2,71.15,71.19,6045.0,61.3199,61.363,61.3199,61.3544,6045.0
2019-04-09 11:45:00,71.2,71.28,71.2,71.27,20915.0,61.363,61.432,61.363,61.4234,20915.0
2019-04-09 11:50:00,71.27,71.28,71.21,71.22,8759.0,61.4234,61.432,61.3717,61.3803,8759.0
2019-04-09 11:55:00,71.22,71.3,71.22,71.23,17297.0,61.3803,61.4492,61.3803,61.3889,17297.0
2019-04-09 12:00:00,71.23,71.27,71.21,71.24,12121.0,61.3889,61.4234,61.3717,61.3975,12121.0
2019-04-09 12:05:00,71.25,71.33,71.25,71.33,10091.0,61.4061,61.4751,61.4061,61.4751,10091.0
2019-04-09 12:10:00,71.32,71.38,71.29,71.34,11247.0,61.4665,61.5182,61.4406,61.4837,11247.0
2019-04-09 12:15:00,71.35,71.38,71.34,71.38,8548.0,61.4923,61.5182,61.4837,61.5182,8548.0
2019-04-09 12:20:00,71.39,71.41,71.36,71.38,11414.0,61.5268,61.544,61.5009,61.5182,11414.0
2019-04-09 12:25:00,71.37,71.37,71.29,71.31,45337.0,61.5095,61.5095,61.4406,61.4578,45337.0
2019-04-09 12:30:00,71.32,71.34,71.26,71.27,20662.0,61.4665,61.4837,61.4147,61.4234,20662.0
2019-04-09 12:35:00,71.28,71.29,71.23,71.24,9661.0,61.432,61.4406,61.3889,61.3975,9661.0
2019-04-09 12:40:00,71.23,71.25,71.2,71.2,5445.0,61.3889,61.4061,61.363,61.363,5445.0
2019-04-09 12:45:00,71.2,71.21,71.14,71.16,4939.0,61.363,61.3717,61.3113,61.3286,4939.0
2019-04-09 12:50:00,71.16,71.2,71.16,71.18,11251.0,61.3286,61.363,61.3286,61.3458,11251.0
2019-04-09 12:55:00,71.19,71.21,71.16,71.18,13804.0,61.3544,61.3717,61.3286,61.3458,13804.0
2019-04-09 13:00:00,71.17,71.17,71.13,71.17,13076.0,61.3372,61.3372,61.3027,61.3372,13076.0
2019-04-09 13:05:00,71.17,71.2,71.15,71.19,6279.0,61.3372,61.363,61.3199,61.3544,6279.0
2019-04-09 13:10:00,71.2,71.2,71.18,71.19,45986.0,61.363,61.363,61.3458,61.3544,45986.0
2019-04-09 13:15:00,71.19,71.24,71.19,71.21,11169.0,61.3544,61.3975,61.3544,61.3717,11169.0
2019-04-09 13:20:00,71.22,71.22,71.15,71.15,9801.0,61.3803,61.3803,61.3199,61.3199,9801.0
2019-04-09 13:25:00,71.15,71.16,71.13,71.15,4761.0,61.3199,61.3286,61.3027,61.3199,4761.0
2019-04-09 13:30:00,71.14,71.2,71.11,71.17,26956.0,61.3113,61.363,61.2855,61.3372,26956.0
2019-04-09 13:35:00,71.17,71.21,71.17,71.18,17622.0,61.3372,61.3717,61.3372,61.3458,17622.0
2019-04-09 13:40:00,71.18,71.21,71.16,71.19,18824.0,61.3458,61.3717,61.3286,61.3544,18824.0
2019-04-09 13:45:00,71.2,71.21,71.18,71.2,24219.0,61.363,61.3717,61.3458,61.363,24219.0
2019-04-09 13:50:00,71.19,71.22,71.17,71.2,14258.0,61.3544,61.3803,61.3372,61.363,14258.0
2019-04-09 13:55:00,71.2,71.21,71.18,71.21,11329.0,61.363,61.3717,61.3458,61.3717,11329.0
2019-04-09 14:00:00,71.2,71.21,71.16,71.18,44807.0,61.363,61.3717,61.3286,61.3458,44807.0
2019-04-09 14:05:00,71.18,71.19,71.07,71.1,33099.0,61.3458,61.3544,61.251,61.2769,33099.0
2019-04-09 14:10:00,71.1,71.13,71.04,71.08,16563.0,61.2769,61.3027,61.2251,61.2596,16563.0
2019-04-09 14:15:00,71.08,71.12,71.04,71.05,11088.0,61.2596,61.2941,61.2251,61.2338,11088.0
2019-04-09 14:20:00,71.04,71.06,71.0,71.02,32217.0,61.2251,61.2424,61.1907,61.2079,32217.0
2019-04-09 14:25:00,71.03,71.06,70.96,70.97,22384.0,61.2165,61.2424,61.1562,61.1648,22384.0
2019-04-09 14:30:00,70.96,71.03,70.96,71.01,18319.0,61.1562,61.2165,61.1562,61.1993,18319.0
2019-04-09 14:35:00,71.0,71.03,71.0,71.0,11263.0,61.1907,61.2165,61.1907,61.1907,11263.0
2019-04-09 14:40:00,71.0,71.03,70.92,70.93,20174.0,61.1907,61.2165,61.1217,61.1303,20174.0
2019-04-09 14:45:00,70.93,70.93,70.86,70.9,8344.0,61.1303,61.1303,61.07,61.1045,8344.0
2019-04-09 14:50:00,70.91,70.93,70.87,70.89,7496.0,61.1131,61.1303,61.0786,61.0959,7496.0
2019-04-09 14:55:00,70.89,70.92,70.83,70.84,9136.0,61.0959,61.1217,61.0442,61.0528,9136.0
2019-04-09 15:00:00,70.84,70.92,70.83,70.9,22783.0,61.0528,61.1217,61.0442,61.1045,22783.0
2019-04-09 15:05:00,70.91,70.92,70.86,70.9,10776.0,61.1131,61.1217,61.07,61.1045,10776.0
2019-04-09 15:10:00,70.91,70.93,70.89,70.91,24143.0,61.1131,61.1303,61.0959,61.1131,24143.0
2019-04-09 15:15:00,70.92,70.94,70.87,70.9,37802.0,61.1217,61.139,61.0786,61.1045,37802.0
2019-04-09 15:20:00,70.9,70.93,70.85,70.87,44980.0,61.1045,61.1303,61.0614,61.0786,44980.0
2019-04-09 15:25:00,70.87,70.88,70.82,70.84,29541.0,61.0786,61.0872,61.0355,61.0528,29541.0
2019-04-09 15:30:00,70.83,70.95,70.82,70.92,27296.0,61.0442,61.1476,61.0355,61.1217,27296.0
2019-04-09 15:35:00,70.92,70.94,70.88,70.94,25472.0,61.1217,61.139,61.0872,61.139,25472.0
2019-04-09 15:40:00,70.93,70.94,70.88,70.92,36686.0,61.1303,61.139,61.0872,61.1217,36686.0
2019-04-09 15:45:00,70.93,70.95,70.9,70.91,41839.0,61.1303,61.1476,61.1045,61.1131,41839.0
2019-04-09 15:50:00,70.92,70.93,70.81,70.83,54399.0,61.1217,61.1303,61.0269,61.0442,54399.0
2019-04-09 15:55:00,70.82,70.84,70.74,70.82,212768.0,61.0355,61.0528,60.9666,61.0355,212768.0
2019-04-10 09:30:00,71.03,71.47,70.74,70.82,89047.0,61.2165,61.5957,60.9666,61.0355,89047.0
2019-04-10 09:35:00,70.86,71.01,70.84,71.01,12507.0,61.07,61.1993,61.0528,61.1993,12507.0
2019-04-10 09:40:00,71.05,71.05,70.86,70.88,17378.0,61.2338,61.2338,61.07,61.0872,17378.0
2019-04-10 09:45:00,70.91,70.92,70.83,70.83,21131.0,61.1131,61.1217,61.0442,61.0442,21131.0
2019-04-10 09:50:00,70.83,70.83,70.7,70.8,12854.0,61.0442,61.0442,60.9321,61.0183,12854.0
2019-04-10 09:55:00,70.78,70.88,70.78,70.83,9484.0,61.0011,61.0872,61.0011,61.0442,9484.0
2019-04-10 10:00:00,70.83,70.86,70.76,70.78,6029.0,61.0442,61.07,60.9838,61.0011,6029.0
2019-04-10 10:05:00,70.77,70.82,70.68,70.69,14797.0,60.9924,61.0355,60.9149,60.9235,14797.0
2019-04-10 10:10:00,70.68,70.74,70.64,70.67,14030.0,60.9149,60.9666,60.8804,60.9063,14030.0
2019-04-10 10:15:00,70.67,70.7,70.62,70.67,7652.0,60.9063,60.9321,60.8632,60.9063,7652.0
2019-04-10 10:20:00,70.68,70.74,70.63,70.64,7277.0,60.9149,60.9666,60.8718,60.8804,7277.0
2019-04-10 10:25:00,70.64,70.66,70.61,70.62,4265.0,60.8804,60.8976,60.8545,60.8632,4265.0
2019-04-10 10:30:00,70.62,70.7,70.61,70.67,5640.0,60.8632,60.9321,60.8545,60.9063,5640.0
2019-04-10 10:35:00,70.68,70.72,70.67,70.7,4408.0,60.9149,60.9494,60.9063,60.9321,4408.0
2019-04-10 10:40:00,70.7,70.73,70.64,70.66,45753.0,60.9321,60.958,60.8804,60.8976,45753.0
2019-04-10 10:45:00,70.67,70.75,70.66,70.74,6502.0,60.9063,60.9752,60.8976,60.9666,6502.0
2019-04-10 10:50:00,70.73,70.73,70.64,70.7,6393.0,60.958,60.958,60.8804,60.9321,6393.0
2019-04-10 10:55:00,70.71,70.75,70.67,70.71,7722.0,60.9407,60.9752,60.9063,60.9407,7722.0
2019-04-10 11:00:00,70.73,70.76,70.71,70.73,45895.0,60.958,60.9838,60.9407,60.958,45895.0
2019-04-10 11:05:00,70.72,70.74,70.68,70.68,10586.0,60.9494,60.9666,60.9149,60.9149,10586.0
2019-04-10 11:10:00,70.69,70.73,70.66,70.7,6248.0,60.9235,60.958,60.8976,60.9321,6248.0
2019-04-10 11:15:00,70.72,70.75,70.66,70.67,7472.0,60.9494,60.9752,60.8976,60.9063,7472.0
2019-04-10 11:20:00,70.67,70.7,70.61,70.7,14948.0,60.9063,60.9321,60.8545,60.9321,14948.0
2019-04-10 11:25:00,70.7,70.73,70.67,70.69,3609.0,60.9321,60.958,60.9063,60.9235,3609.0
2019-04-10 11:30:00,70.7,70.76,70.7,70.72,11623.0,60.9321,60.9838,60.9321,60.9494,11623.0
2019-04-10 11:35:00,70.73,70.74,70.7,70.72,6328.0,60.958,60.9666,60.9321,60.9494,6328.0
2019-04-10 11:40:00,70.72,70.73,70.68,70.73,4741.0,60.9494,60.958,60.9149,60.958,4741.0
2019-04-10 11:45:00,70.72,70.75,70.71,70.73,13943.0,60.9494,60.9752,60.9407,60.958,13943.0
2019-04-10 11:50:00,70.73,70.74,70.71,70.73,6532.0,60.958,60.9666,60.9407,60.958,6532.0
2019-04-10 11:55:00,70.73,70.76,70.7,70.75,25173.0,60.958,60.9838,60.9321,60.9752,25173.0
2019-04-10 12:00:00,70.75,70.76,70.7,70.73,25996.0,60.9752,60.9838,60.9321,60.958,25996.0
2019-04-10 12:05:00,70.72,70.75,70.71,70.73,5677.0,60.9494,60.9752,60.9407,60.958,5677.0
2019-04-10 12:10:00,70.73,70.75,70.72,70.75,13703.0,60.958,60.9752,60.9494,60.9752,13703.0
2019-04-10 12:15:00,70.75,70.79,70.73,70.74,36397.0,60.9752,61.0097,60.958,60.9666,36397.0
2019-04-10 12:20:00,70.73,70.78,70.73,70.77,11093.0,60.958,61.0011,60.958,60.9924,11093.0
2019-04-10 12:25:00,70.77,70.81,70.76,70.8,5069.0,60.9924,61.0269,60.9838,61.0183,5069.0
2019-04-10 12:30:00,70.8,70.83,70.78,70.81,5630.0,61.0183,61.0442,61.0011,61.0269,5630.0
2019-04-10 12:35:00,70.82,70.84,70.79,70.81,5661.0,61.0355,61.0528,61.0097,61.0269,5661.0
2019-04-10 12:40:00,70.81,70.81,70.77,70.79,2723.0,61.0269,61.0269,60.9924,61.0097,2723.0
2019-04-10 12:45:00,70.78,70.79,70.73,70.76,6576.0,61.0011,61.0097,60.958,60.9838,6576.0
2019-04-10 12:50:00,70.76,70.8,70.75,70.77,6633.0,60.9838,61.0183,60.9752,60.9924,6633.0
2019-04-10 12:55:00,70.77,70.78,70.76,70.77,4334.0,60.9924,61.0011,60.9838,60.9924,4334.0
2019-04-10 13:00:00,70.77,70.88,70.77,70.87,33055.0,60.9924,61.0872,60.9924,61.0786,33055.0
2019-04-10 13:05:00,70.88,70.96,70.88,70.93,17259.0,61.0872,61.1562,61.0872,61.1303,17259.0
2019-04-10 13:10:00,70.94,70.98,70.92,70.95,15244.0,61.139,61.1734,61.1217,61.1476,15244.0
2019-04-10 13:15:00,70.95,71.01,70.94,71.0,19639.0,61.1476,61.1993,61.139,61.1907,19639.0
2019-04-10 13:20:00,70.99,71.0,70.97,70.97,5563.0,61.182,61.1907,61.1648,61.1648,5563.0
2019-04-10 13:25:00,70.98,71.03,70.98,71.0,6420.0,61.1734,61.2165,61.1734,61.1907,6420.0
2019-04-10 13:30:00,71.0,71.02,70.99,71.02,9820.0,61.1907,61.2079,61.182,61.2079,9820.0
2019-04-10 13:35:00,71.02,71.1,71.02,71.08,21599.0,61.2079,61.2769,61.2079,61.2596,21599.0
2019-04-10 13:40:00,71.08,71.09,71.03,71.08,12225.0,61.2596,61.2682,61.2165,61.2596,12225.0
2019-04-10 13:45:00,71.08,71.08,71.02,71.02,5012.0,61.2596,61.2596,61.2079,61.2079,5012.0
2019-04-10 13:50:00,71.03,71.04,71.0,71.0,6697.0,61.2165,61.2251,61.1907,61.1907,6697.0
2019-04-10 13:55:00,71.01,71.07,71.0,71.05,17143.0,61.1993,61.251,61.1907,61.2338,17143.0
2019-04-10 14:00:00,71.05,71.09,71.02,71.02,10141.0,61.2338,61.2682,61.2079,61.2079,10141.0
2019-04-10 14:05:00,71.03,71.03,70.95,70.97,4706.0,61.2165,61.2165,61.1476,61.1648,4706.0
2019-04-10 14:10:00,70.96,70.98,70.9,70.98,10796.0,61.1562,61.1734,61.1045,61.1734,10796.0
2019-04-10 14:15:00,70.98,71.07,70.97,71.06,16952.0,61.1734,61.251,61.1648,61.2424,16952.0
2019-04-10 14:20:00,71.06,71.09,70.98,71.01,17629.0,61.2424,61.2682,61.1734,61.1993,17629.0
2019-04-10 14:25:00,71.02,71.05,71.0,71.02,7220.0,61.2079,61.2338,61.1907,61.2079,7220.0
2019-04-10 14:30:00,71.02,71.03,70.99,71.03,19713.0,61.2079,61.2165,61.182,61.2165,19713.0
2019-04-10 14:35:00,71.05,71.11,71.05,71.11,7568.0,61.2338,61.2855,61.2338,61.2855,7568.0
2019-04-10 14:40:00,71.12,71.24,71.12,71.18,37903.0,61.2941,61.3975,61.2941,61.3458,37903.0
2019-04-10 14:45:00,71.17,71.18,71.1,71.11,6541.0,61.3372,61.3458,61.2769,61.2855,6541.0
2019-04-10 14:50:00,71.11,71.17,71.1,71.16,7759.0,61.2855,61.3372,61.2769,61.3286,7759.0
2019-04-10 14:55:00,71.16,71.16,71.12,71.13,10902.0,61.3286,61.3286,61.2941,61.3027,10902.0
2019-04-10 15:00:00,71.13,71.23,71.13,71.19,17737.0,61.3027,61.3889,61.3027,61.3544,17737.0
2019-04-10 15:05:00,71.2,71.25,71.14,71.25,29793.0,61.363,61.4061,61.3113,61.4061,29793.0
2019-04-10 15:10:00,71.26,71.26,71.18,71.22,13914.0,61.4147,61.4147,61.3458,61.3803,13914.0
2019-04-10 15:15:00,71.23,71.26,71.17,71.18,12006.0,61.3889,61.4147,61.3372,61.3458,12006.0
2019-04-10 15:20:00,71.19,71.19,71.13,71.15,8063.0,61.3544,61.3544,61.3027,61.3199,8063.0
2019-04-10 15:25:00,71.15,71.16,71.12,71.14,7101.0,61.3199,61.3286,61.2941,61.3113,7101.0
2019-04-10 15:30:00,71.13,71.15,71.1,71.12,13321.0,61.3027,61.3199,61.2769,61.2941,13321.0
2019-04-10 15:35:00,71.13,71.15,71.05,71.06,22604.0,61.3027,61.3199,61.2338,61.2424,22604.0
2019-04-10 15:40:00,71.06,71.06,71.01,71.03,22139.0,61.2424,61.2424,61.1993,61.2165,22139.0
2019-04-10 15:45:00,71.04,71.12,71.03,71.11,47332.0,61.2251,61.2941,61.2165,61.2855,47332.0
2019-04-10 15:50:00,71.1,71.11,70.99,71.02,42408.0,61.2769,61.2855,61.182,61.2079,42408.0
2019-04-10 15:55:00,71.01,71.14,70.99,71.14,137376.0,61.1993,61.3113,61.182,61.3113,137376.0
2019-04-11 09:30:00,71.27,71.43,71.21,71.22,31208.0,61.4234,61.5613,61.3717,61.3803,31208.0
2019-04-11 09:35:00,71.2,71.27,71.11,71.21,9718.0,61.363,61.4234,61.2855,61.3717,9718.0
2019-04-11 09:40:00,71.23,71.42,71.21,71.42,10355.0,61.3889,61.5526,61.3717,61.5526,10355.0
2019-04-11 09:45:00,71.42,71.56,71.4,71.55,9397.0,61.5526,61.6733,61.5354,61.6647,9397.0
2019-04-11 09:50:00,71.56,71.59,71.48,71.48,14731.0,61.6733,61.6992,61.6043,61.6043,14731.0
2019-04-11 09:55:00,71.47,71.49,71.32,71.36,23332.0,61.5957,61.613,61.4665,61.5009,23332.0
2019-04-11 10:00:00,71.36,71.47,71.31,71.43,14074.0,61.5009,61.5957,61.4578,61.5613,14074.0
2019-04-11 10:05:00,71.46,71.49,71.4,71.46,8442.0,61.5871,61.613,61.5354,61.5871,8442.0
2019-04-11 10:10:00,71.46,71.49,71.39,71.49,15621.0,61.5871,61.613,61.5268,61.613,15621.0
2019-04-11 10:15:00,71.48,71.58,71.46,71.57,13580.0,61.6043,61.6905,61.5871,61.6819,13580.0
2019-04-11 10:20:00,71.57,71.59,71.42,71.45,11326.0,61.6819,61.6992,61.5526,61.5785,11326.0
2019-04-11 10:25:00,71.45,71.46,71.35,71.37,18325.0,61.5785,61.5871,61.4923,61.5095,18325.0
2019-04-11 10:30:00,71.37,71.39,71.35,71.37,17879.0,61.5095,61.5268,61.4923,61.5095,17879.0
2019-04-11 10:35:00,71.37,71.43,71.32,71.4,10980.0,61.5095,61.5613,61.4665,61.5354,10980.0
2019-04-11 10:40:00,71.4,71.51,71.38,71.47,20325.0,61.5354,61.6302,61.5182,61.5957,20325.0
2019-04-11 10:45:00,71.47,71.48,71.41,71.42,10686.0,61.5957,61.6043,61.544,61.5526,10686.0
2019-04-11 10:50:00,71.43,71.45,71.39,71.39,7443.0,61.5613,61.5785,61.5268,61.5268,7443.0
2019-04-11 10:55:00,71.4,71.41,71.35,71.39,9464.0,61.5354,61.544,61.4923,61.5268,9464.0
2019-04-11 11:00:00,71.39,71.4,71.32,71.37,18716.0,61.5268,61.5354,61.4665,61.5095,18716.0
2019-04-11 11:05:00,71.37,71.47,71.36,71.47,10207.0,61.5095,61.5957,61.5009,61.5957,10207.0
2019-04-11 11:10:00,71.48,71.5,71.43,71.47,19330.0,61.6043,61.6216,61.5613,61.5957,19330.0
2019-04-11 11:15:00,71.46,71.52,71.45,71.46,9150.0,61.5871,61.6388,61.5785,61.5871,9150.0
2019-04-11 11:20:00,71.49,71.5,71.45,71.45,8515.0,61.613,61.6216,61.5785,61.5785,8515.0
2019-04-11 11:25:00,71.43,71.44,71.38,71.42,10547.0,61.5613,61.5699,61.5182,61.5526,10547.0
2019-04-11 11:30:00,71.42,71.42,71.3,71.31,8417.0,61.5526,61.5526,61.4492,61.4578,8417.0
2019-04-11 11:35:00,71.3,71.31,71.25,71.25,12212.0,61.4492,61.4578,61.4061,61.4061,12212.0
2019-04-11 11:40:00,71.25,71.25,71.06,71.14,19174.0,61.4061,61.4061,61.2424,61.3113,19174.0
2019-04-11 11:45:00,71.14,71.17,71.13,71.13,11331.0,61.3113,61.3372,61.3027,61.3027,11331.0
2019-04-11 11:50:00,71.14,71.19,71.14,71.18,14091.0,61.3113,61.3544,61.3113,61.3458,14091.0
2019-04-11 11:55:00,71.16,71.23,71.16,71.22,6510.0,61.3286,61.3889,61.3286,61.3803,6510.0
2019-04-11 12:00:00,71.23,71.25,71.21,71.25,9055.0,61.3889,61.4061,61.3717,61.4061,9055.0
2019-04-11 12:05:00,71.25,71.25,71.18,71.21,7383.0,61.4061,61.4061,61.3458,61.3717,7383.0
2019-04-11 12:10:00,71.23,71.27,71.21,71.26,8072.0,61.3889,61.4234,61.3717,61.4147,8072.0
2019-04-11 12:15:00,71.25,71.25,71.18,71.23,9093.0,61.4061,61.4061,61.3458,61.3889,9093.0
2019-04-11 12:20:00,71.23,71.25,71.2,71.25,8220.0,61.3889,61.4061,61.363,61.4061,8220.0
2019-04-11 12:25:00,71.25,71.27,71.2,71.22,10753.0,61.4061,61.4234,61.363,61.3803,10753.0
2019-04-11 12:30:00,71.22,71.22,71.19,71.2,8101.0,61.3803,61.3803,61.3544,61.363,8101.0
2019-04-11 12:35:00,71.2,71.25,71.19,71.23,20746.0,61.363,61.4061,61.3544,61.3889,20746.0
2019-04-11 12:40:00,71.22,71.22,71.17,71.19,9941.0,61.3803,61.3803,61.3372,61.3544,9941.0
2019-04-11 12:45:00,71.2,71.23,71.19,71.21,7165.0,61.363,61.3889,61.3544,61.3717,7165.0
2019-04-11 12:50:00,71.21,71.3,71.19,71.29,11465.0,61.3717,61.4492,61.3544,61.4406,11465.0
2019-04-11 12:55:00,71.29,71.31,71.26,71.27,7321.0,61.4406,61.4578,61.4147,61.4234,7321.0
2019-04-11 13:00:00,71.26,71.33,71.26,71.29,10507.0,61.4147,61.4751,61.4147,61.4406,10507.0
2019-04-11 13:05:00,71.29,71.33,71.28,71.32,6571.0,61.4406,61.4751,61.432,61.4665,6571.0
2019-04-11 13:10:00,71.31,71.35,71.31,71.32,4821.0,61.4578,61.4923,61.4578,61.4665,4821.0
2019-04-11 13:15:00,71.32,71.33,71.3,71.3,5126.0,61.4665,61.4751,61.4492,61.4492,5126.0
2019-04-11 13:20:00,71.3,71.33,71.29,71.29,5676.0,61.4492,61.4751,61.4406,61.4406,5676.0
2019-04-11 13:25:00,71.31,71.33,71.29,71.3,3859.0,61.4578,61.4751,61.4406,61.4492,3859.0
2019-04-11 13:30:00,71.3,71.3,71.23,71.26,10374.0,61.4492,61.4492,61.3889,61.4147,10374.0
2019-04-11 13:35:00,71.28,71.32,71.28,71.29,11775.0,61.432,61.4665,61.432,61.4406,11775.0
2019-04-11 13:40:00,71.29,71.29,71.25,71.27,7264.0,61.4406,61.4406,61.4061,61.4234,7264.0
2019-04-11 13:45:00,71.28,71.34,71.27,71.33,8734.0,61.432,61.4837,61.4234,61.4751,8734.0
2019-04-11 13:50:00,71.34,71.37,71.32,71.35,6207.0,61.4837,61.5095,61.4665,61.4923,6207.0
2019-04-11 13:55:00,71.33,71.34,71.3,71.33,9520.0,61.4751,61.4837,61.4492,61.4751,9520.0
2019-04-11 14:00:00,71.33,71.36,71.3,71.36,8587.0,61.4751,61.5009,61.4492,61.5009,8587.0
2019-04-11 14:05:00,71.36,71.4,71.32,71.33,8624.0,61.5009,61.5354,61.4665,61.4751,8624.0
2019-04-11 14:10:00,71.32,71.34,71.26,71.32,12067.0,61.4665,61.4837,61.4147,61.4665,12067.0
2019-04-11 14:15:00,71.31,71.32,71.28,71.28,10326.0,61.4578,61.4665,61.432,61.432,10326.0
2019-04-11 14:20:00,71.28,71.3,71.25,71.26,10962.0,61.432,61.4492,61.4061,61.4147,10962.0
2019-04-11 14:25:00,71.27,71.28,71.22,71.22,9019.0,61.4234,61.432,61.3803,61.3803,9019.0
2019-04-11 14:30:00,71.23,71.29,71.22,71.27,9539.0,61.3889,61.4406,61.3803,61.4234,9539.0
2019-04-11 14:35:00,71.27,71.27,71.21,71.22,11343.0,61.4234,61.4234,61.3717,61.3803,11343.0
2019-04-11 14:40:00,71.23,71.29,71.23,71.29,9841.0,61.3889,61.4406,61.3889,61.4406,9841.0
2019-04-11 14:45:00,71.28,71.29,71.23,71.26,8054.0,61.432,61.4406,61.3889,61.4147,8054.0
2019-04-11 14:50:00,71.25,71.27,71.22,71.23,13324.0,61.4061,61.4234,61.3803,61.3889,13324.0
2019-04-11 14:55:00,71.22,71.25,71.21,71.25,10825.0,61.3803,61.4061,61.3717,61.4061,10825.0
2019-04-11 15:00:00,71.25,71.32,71.23,71.31,13129.0,61.4061,61.4665,61.3889,61.4578,13129.0
2019-04-11 15:05:00,71.32,71.33,71.27,71.29,10117.0,61.4665,61.4751,61.4234,61.4406,10117.0
2019-04-11 15:10:00,71.28,71.33,71.27,71.29,13087.0,61.432,61.4751,61.4234,61.4406,13087.0
2019-04-11 15:15:00,71.3,71.34,71.29,71.32,11640.0,61.4492,61.4837,61.4406,61.4665,11640.0
2019-04-11 15:20:00,71.32,71.32,71.26,71.29,14286.0,61.4665,61.4665,61.4147,61.4406,14286.0
2019-04-11 15:25:00,71.29,71.3,71.27,71.28,8006.0,61.4406,61.4492,61.4234,61.432,8006.0
2019-04-11 15:30:00,71.28,71.34,71.27,71.33,35730.0,61.432,61.4837,61.4234,61.4751,35730.0
2019-04-11 15:35:00,71.33,71.37,71.32,71.35,33566.0,61.4751,61.5095,61.4665,61.4923,33566.0
2019-04-11 15:40:00,71.34,71.4,71.34,71.37,19397.0,61.4837,61.5354,61.4837,61.5095,19397.0
2019-04-11 15:45:00,71.38,71.42,71.37,71.39,59523.0,61.5182,61.5526,61.5095,61.5268,59523.0
2019-04-11 15:50:00,71.39,71.52,71.38,71.5,50238.0,61.5268,61.6388,61.5182,61.6216,50238.0
2019-04-11 15:55:00,71.51,71.51,71.45,71.45,78882.0,61.6302,61.6302,61.5785,61.5785,78882.0
2019-04-12 09:30:00,72.11,72.18,71.96,72.17,62122.0,62.1473,62.2076,62.018,62.199,62122.0
2019-04-12 09:35:00,72.17,72.35,72.14,72.35,55794.0,62.199,62.3542,62.1732,62.3542,55794.0
2019-04-12 09:40:00,72.35,72.36,72.22,72.34,22879.0,62.3542,62.3628,62.2421,62.3455,22879.0
2019-04-12 09:45:00,72.35,72.4,72.25,72.26,21630.0,62.3542,62.3972,62.268,62.2766,21630.0
2019-04-12 09:50:00,72.28,72.29,72.24,72.24,22752.0,62.2938,62.3024,62.2593,62.2593,22752.0
2019-04-12 09:55:00,72.23,72.33,72.22,72.28,26542.0,62.2507,62.3369,62.2421,62.2938,26542.0
2019-04-12 10:00:00,72.28,72.29,72.17,72.2,31756.0,62.2938,62.3024,62.199,62.2249,31756.0
2019-04-12 10:05:00,72.2,72.26,72.09,72.12,44491.0,62.2249,62.2766,62.1301,62.1559,44491.0
2019-04-12 10:10:00,72.13,72.19,72.0,72.02,16511.0,62.1645,62.2163,62.0525,62.0697,16511.0
2019-04-12 10:15:00,72.04,72.07,71.89,71.9,29326.0,62.087,62.1128,61.9577,61.9663,29326.0
2019-04-12 10:20:00,71.9,72.12,71.9,72.11,9177.0,61.9663,62.1559,61.9663,62.1473,9177.0
2019-04-12 10:25:00,72.12,72.18,72.06,72.18,13906.0,62.1559,62.2076,62.1042,62.2076,13906.0
2019-04-12 10:30:00,72.19,72.19,72.08,72.08,18345.0,62.2163,62.2163,62.1215,62.1215,18345.0
2019-04-12 10:35:00,72.08,72.11,72.01,72.02,9833.0,62.1215,62.1473,62.0611,62.0697,9833.0
2019-04-12 10:40:00,72.0,72.03,71.93,72.03,20449.0,62.0525,62.0784,61.9922,62.0784,20449.0
2019-04-12 10:45:00,72.04,72.06,71.99,72.02,12517.0,62.087,62.1042,62.0439,62.0697,12517.0
2019-04-12 10:50:00,72.02,72.04,71.97,72.03,7891.0,62.0697,62.087,62.0267,62.0784,7891.0
2019-04-12 10:55:00,72.03,72.06,71.98,72.0,9347.0,62.0784,62.1042,62.0353,62.0525,9347.0
2019-04-12 11:00:00,71.98,71.98,71.92,71.93,11268.0,62.0353,62.0353,61.9836,61.9922,11268.0
2019-04-12 11:05:00,71.92,72.01,71.91,72.01,28647.0,61.9836,62.0611,61.9749,62.0611,28647.0
2019-04-12 11:10:00,72.0,72.03,71.93,71.96,25291.0,62.0525,62.0784,61.9922,62.018,25291.0
2019-04-12 11:15:00,71.95,71.97,71.83,71.87,35110.0,62.0094,62.0267,61.906,61.9405,35110.0
2019-04-12 11:20:00,71.86,71.88,71.83,71.85,8666.0,61.9318,61.9491,61.906,61.9232,8666.0
2019-04-12 11:25:00,71.86,71.86,71.83,71.84,8090.0,61.9318,61.9318,61.906,61.9146,8090.0
2019-04-12 11:30:00,71.84,71.86,71.81,71.86,6001.0,61.9146,61.9318,61.8888,61.9318,6001.0
2019-04-12 11:35:00,71.86,71.91,71.81,71.83,9464.0,61.9318,61.9749,61.8888,61.906,9464.0
2019-04-12 11:40:00,71.83,71.83,71.78,71.78,6894.0,61.906,61.906,61.8629,61.8629,6894.0
2019-04-12 11:45:00,71.78,71.78,71.7,71.71,10452.0,61.8629,61.8629,61.794,61.8026,10452.0
2019-04-12 11:50:00,71.71,71.79,71.71,71.78,7546.0,61.8026,61.8715,61.8026,61.8629,7546.0
2019-04-12 11:55:00,71.78,71.85,71.78,71.81,4400.0,61.8629,61.9232,61.8629,61.8888,4400.0
2019-04-12 12:00:00,71.8,71.88,71.78,71.83,14223.0,61.8801,61.9491,61.8629,61.906,14223.0
2019-04-12 12:05:00,71.84,71.89,71.8,71.89,9641.0,61.9146,61.9577,61.8801,61.9577,9641.0
2019-04-12 12:10:00,71.9,71.91,71.87,71.89,3300.0,61.9663,61.9749,61.9405,61.9577,3300.0
2019-04-12 12:15:00,71.9,71.98,71.89,71.96,7806.0,61.9663,62.0353,61.9577,62.018,7806.0
2019-04-12 12:20:00,71.95,71.97,71.93,71.95,4258.0,62.0094,62.0267,61.9922,62.0094,4258.0
2019-04-12 12:25:00,71.98,71.98,71.96,71.98,4159.0,62.0353,62.0353,62.018,62.0353,4159.0
2019-04-12 12:30:00,71.97,71.98,71.96,71.98,1531.0,62.0267,62.0353,62.018,62.0353,1531.0
2019-04-12 12:35:00,71.97,71.99,71.93,71.99,4959.0,62.0267,62.0439,61.9922,62.0439,4959.0
2019-04-12 12:40:00,71.99,72.04,71.99,72.03,7205.0,62.0439,62.087,62.0439,62.0784,7205.0
2019-04-12 12:45:00,72.04,72.05,71.99,72.0,7115.0,62.087,62.0956,62.0439,62.0525,7115.0
2019-04-12 12:50:00,71.99,72.06,71.99,72.06,6804.0,62.0439,62.1042,62.0439,62.1042,6804.0
2019-04-12 12:55:00,72.06,72.1,72.03,72.1,7365.0,62.1042,62.1387,62.0784,62.1387,7365.0
2019-04-12 13:00:00,72.1,72.12,72.1,72.11,6202.0,62.1387,62.1559,62.1387,62.1473,6202.0
2019-04-12 13:05:00,72.11,72.13,72.1,72.11,5253.0,62.1473,62.1645,62.1387,62.1473,5253.0
2019-04-12 13:10:00,72.11,72.14,72.1,72.13,5402.0,62.1473,62.1732,62.1387,62.1645,5402.0
2019-04-12 13:15:00,72.14,72.2,72.13,72.2,19286.0,62.1732,62.2249,62.1645,62.2249,19286.0
2019-04-12 13:20:00,72.2,72.2,72.14,72.16,8760.0,62.2249,62.2249,62.1732,62.1904,8760.0
2019-04-12 13:25:00,72.17,72.2,72.16,72.16,9605.0,62.199,62.2249,62.1904,62.1904,9605.0
2019-04-12 13:30:00,72.17,72.17,72.12,72.13,5167.0,62.199,62.199,62.1559,62.1645,5167.0
2019-04-12 13:35:00,72.15,72.18,72.13,72.16,10362.0,62.1818,62.2076,62.1645,62.1904,10362.0
2019-04-12 13:40:00,72.15,72.15,72.1,72.12,5682.0,62.1818,62.1818,62.1387,62.1559,5682.0
2019-04-12 13:45:00,72.13,72.13,72.09,72.1,5338.0,62.1645,62.1645,62.1301,62.1387,5338.0
2019-04-12 13:50:00,72.09,72.1,72.07,72.08,10077.0,62.1301,62.1387,62.1128,62.1215,10077.0
2019-04-12 13:55:00,72.08,72.12,72.07,72.1,7923.0,62.1215,62.1559,62.1128,62.1387,7923.0
2019-04-12 14:00:00,72.1,72.11,72.07,72.07,20839.0,62.1387,62.1473,62.1128,62.1128,20839.0
2019-04-12 14:05:00,72.08,72.09,72.04,72.05,12849.0,62.1215,62.1301,62.087,62.0956,12849.0
2019-04-12 14:10:00,72.05,72.1,72.03,72.09,10502.0,62.0956,62.1387,62.0784,62.1301,10502.0
2019-04-12 14:15:00,72.09,72.12,72.07,72.07,15621.0,62.1301,62.1559,62.1128,62.1128,15621.0
2019-04-12 14:20:00,72.08,72.19,72.07,72.18,18547.0,62.1215,62.2163,62.1128,62.2076,18547.0
2019-04-12 14:25:00,72.17,72.22,72.14,72.14,27815.0,62.199,62.2421,62.1732,62.1732,27815.0
2019-04-12 14:30:00,72.14,72.17,72.11,72.13,22639.0,62.1732,62.199,62.1473,62.1645,22639.0
2019-04-12 14:35:00,72.13,72.15,72.09,72.12,10603.0,62.1645,62.1818,62.1301,62.1559,10603.0
2019-04-12 14:40:00,72.12,72.14,72.09,72.09,11499.0,62.1559,62.1732,62.1301,62.1301,11499.0
2019-04-12 14:45:00,72.1,72.1,72.02,72.02,12299.0,62.1387,62.1387,62.0697,62.0697,12299.0
2019-04-12 14:50:00,72.02,72.04,71.99,71.99,11746.0,62.0697,62.087,62.0439,62.0439,11746.0
2019-04-12 14:55:00,72.0,72.0,71.95,71.97,8035.0,62.0525,62.0525,62.0094,62.0267,8035.0
2019-04-12 15:00:00,71.97,72.03,71.95,72.01,11905.0,62.0267,62.0784,62.0094,62.0611,11905.0
2019-04-12 15:05:00,72.01,72.02,71.96,72.0,20246.0,62.0611,62.0697,62.018,62.0525,20246.0
2019-04-12 15:10:00,71.99,72.04,71.99,72.03,10533.0,62.0439,62.087,62.0439,62.0784,10533.0
2019-04-12 15:15:00,72.04,72.08,72.01,72.02,21688.0,62.087,62.1215,62.0611,62.0697,21688.0
2019-04-12 15:20:00,72.01,72.05,72.01,72.04,10558.0,62.0611,62.0956,62.0611,62.087,10558.0
2019-04-12 15:25:00,72.04,72.09,72.01,72.08,11262.0,62.087,62.1301,62.0611,62.1215,11262.0
2019-04-12 15:30:00,72.08,72.12,72.06,72.1,17022.0,62.1215,62.1559,62.1042,62.1387,17022.0
2019-04-12 15:35:00,72.1,72.13,72.05,72.13,17506.0,62.1387,62.1645,62.0956,62.1645,17506.0
2019-04-12 15:40:00,72.12,72.13,72.08,72.1,18493.0,62.1559,62.1645,62.1215,62.1387,18493.0
2019-04-12 15:45:00,72.1,72.11,72.05,72.06,30161.0,62.1387,62.1473,62.0956,62.1042,30161.0
2019-04-12 15:50:00,72.05,72.05,72.01,72.03,30991.0,62.0956,62.0956,62.0611,62.0784,30991.0
2019-04-12 15:55:00,72.03,72.11,72.03,72.1,101332.0,62.0784,62.1473,62.0784,62.1387,101332.0
2019-04-15 09:30:00,72.07,72.11,71.99,72.0,32276.0,62.1128,62.1473,62.0439,62.0525,32276.0
2019-04-15 09:35:00,72.05,72.09,71.87,71.87,12816.0,62.0956,62.1301,61.9405,61.9405,12816.0
2019-04-15 09:40:00,71.86,71.99,71.86,71.93,12750.0,61.9318,62.0439,61.9318,61.9922,12750.0
2019-04-15 09:45:00,71.94,71.97,71.85,71.85,8212.0,62.0008,62.0267,61.9232,61.9232,8212.0
2019-04-15 09:50:00,71.85,71.87,71.78,71.82,9679.0,61.9232,61.9405,61.8629,61.8974,9679.0
2019-04-15 09:55:00,71.84,71.91,71.79,71.83,26480.0,61.9146,61.9749,61.8715,61.906,26480.0
2019-04-15 10:00:00,71.84,71.87,71.8,71.81,28517.0,61.9146,61.9405,61.8801,61.8888,28517.0
2019-04-15 10:05:00,71.82,71.85,71.77,71.79,10380.0,61.8974,61.9232,61.8543,61.8715,10380.0
2019-04-15 10:10:00,71.79,71.81,71.75,71.77,5595.0,61.8715,61.8888,61.837,61.8543,5595.0
2019-04-15 10:15:00,71.75,71.79,71.72,71.75,14635.0,61.837,61.8715,61.8112,61.837,14635.0
2019-04-15 10:20:00,71.75,71.78,71.72,71.76,7597.0,61.837,61.8629,61.8112,61.8457,7597.0
2019-04-15 10:25:00,71.76,71.79,71.71,71.72,6541.0,61.8457,61.8715,61.8026,61.8112,6541.0
2019-04-15 10:30:00,71.71,71.75,71.69,71.73,17576.0,61.8026,61.837,61.7853,61.8198,17576.0
2019-04-15 10:35:00,71.73,71.78,71.7,71.75,14501.0,61.8198,61.8629,61.794,61.837,14501.0
2019-04-15 10:40:00,71.77,71.78,71.66,71.66,8977.0,61.8543,61.8629,61.7595,61.7595,8977.0
2019-04-15 10:45:00,71.65,71.67,71.58,71.6,15426.0,61.7509,61.7681,61.6905,61.7078,15426.0
2019-04-15 10:50:00,71.61,71.69,71.6,71.69,13069.0,61.7164,61.7853,61.7078,61.7853,13069.0
2019-04-15 10:55:00,71.7,71.7,71.61,71.62,7035.0,61.794,61.794,61.7164,61.725,7035.0
2019-04-15 11:00:00,71.63,71.64,71.57,71.58,10645.0,61.7336,61.7422,61.6819,61.6905,10645.0
2019-04-15 11:05:00,71.58,71.61,71.55,71.56,14629.0,61.6905,61.7164,61.6647,61.6733,14629.0
2019-04-15 11:10:00,71.55,71.64,71.55,71.64,16292.0,61.6647,61.7422,61.6647,61.7422,16292.0
2019-04-15 11:15:00,71.65,71.67,71.63,71.63,8918.0,61.7509,61.7681,61.7336,61.7336,8918.0
2019-04-15 11:20:00,71.62,71.65,71.59,71.61,10257.0,61.725,61.7509,61.6992,61.7164,10257.0
2019-04-15 11:25:00,71.6,71.66,71.58,71.65,8267.0,61.7078,61.7595,61.6905,61.7509,8267.0
2019-04-15 11:30:00,71.64,71.69,71.61,71.67,11150.0,61.7422,61.7853,61.7164,61.7681,11150.0
2019-04-15 11:35:00,71.67,71.68,71.6,71.61,16648.0,61.7681,61.7767,61.7078,61.7164,16648.0
2019-04-15 11:40:00,71.58,71.59,71.49,71.5,9336.0,61.6905,61.6992,61.613,61.6216,9336.0
2019-04-15 11:45:00,71.51,71.61,71.51,71.6,6499.0,61.6302,61.7164,61.6302,61.7078,6499.0
2019-04-15 11:50:00,71.59,71.59,71.53,71.57,9212.0,61.6992,61.6992,61.6474,61.6819,9212.0
2019-04-15 11:55:00,71.57,71.6,71.54,71.54,14811.0,61.6819,61.7078,61.6561,61.6561,14811.0
2019-04-15 12:00:00,71.54,71.57,71.5,71.56,11870.0,61.6561,61.6819,61.6216,61.6733,11870.0
2019-04-15 12:05:00,71.56,71.58,71.54,71.55,8351.0,61.6733,61.6905,61.6561,61.6647,8351.0
2019-04-15 12:10:00,71.55,71.55,71.51,71.52,6772.0,61.6647,61.6647,61.6302,61.6388,6772.0
2019-04-15 12:15:00,71.52,71.58,71.51,71.58,8960.0,61.6388,61.6905,61.6302,61.6905,8960.0
2019-04-15 12:20:00,71.58,71.61,71.57,71.59,3860.0,61.6905,61.7164,61.6819,61.6992,3860.0
2019-04-15 12:25:00,71.59,71.59,71.56,71.59,5671.0,61.6992,61.6992,61.6733,61.6992,5671.0
2019-04-15 12:30:00,71.59,71.63,71.59,71.6,14503.0,61.6992,61.7336,61.6992,61.7078,14503.0
2019-04-15 12:35:00,71.61,71.64,71.6,71.64,5257.0,61.7164,61.7422,61.7078,61.7422,5257.0
2019-04-15 12:40:00,71.63,71.65,71.61,71.62,6106.0,61.7336,61.7509,61.7164,61.725,6106.0
2019-04-15 12:45:00,71.62,71.63,71.6,71.6,5076.0,61.725,61.7336,61.7078,61.7078,5076.0
2019-04-15 12:50:00,71.61,71.66,71.6,71.65,8137.0,61.7164,61.7595,61.7078,61.7509,8137.0
2019-04-15 12:55:00,71.64,71.71,71.63,71.68,10340.0,61.7422,61.8026,61.7336,61.7767,10340.0
2019-04-15 13:00:00,71.67,71.74,71.67,71.74,4025.0,61.7681,61.8284,61.7681,61.8284,4025.0
2019-04-15 13:05:00,71.76,71.78,71.73,71.74,6009.0,61.8457,61.8629,61.8198,61.8284,6009.0
2019-04-15 13:10:00,71.74,71.74,71.7,71.73,6230.0,61.8284,61.8284,61.794,61.8198,6230.0
2019-04-15 13:15:00,71.73,71.74,71.7,71.72,5962.0,61.8198,61.8284,61.794,61.8112,5962.0
2019-04-15 13:20:00,71.72,71.75,71.71,71.73,8037.0,61.8112,61.837,61.8026,61.8198,8037.0
2019-04-15 13:25:00,71.73,71.8,71.73,71.79,16933.0,61.8198,61.8801,61.8198,61.8715,16933.0
2019-04-15 13:30:00,71.8,71.83,71.78,71.79,8765.0,61.8801,61.906,61.8629,61.8715,8765.0
2019-04-15 13:35:00,71.79,71.82,71.78,71.79,8001.0,61.8715,61.8974,61.8629,61.8715,8001.0
2019-04-15 13:40:00,71.82,71.83,71.79,71.79,6248.0,61.8974,61.906,61.8715,61.8715,6248.0
2019-04-15 13:45:00,71.8,71.81,71.76,71.79,5346.0,61.8801,61.8888,61.8457,61.8715,5346.0
2019-04-15 13:50:00,71.8,71.8,71.74,71.79,6267.0,61.8801,61.8801,61.8284,61.8715,6267.0
2019-04-15 13:55:00,71.77,71.79,71.77,71.78,5761.0,61.8543,61.8715,61.8543,61.8629,5761.0
2019-04-15 14:00:00,71.78,71.79,71.73,71.76,10012.0,61.8629,61.8715,61.8198,61.8457,10012.0
2019-04-15 14:05:00,71.76,71.8,71.76,71.79,4086.0,61.8457,61.8801,61.8457,61.8715,4086.0
2019-04-15 14:10:00,71.78,71.8,71.76,71.76,10900.0,61.8629,61.8801,61.8457,61.8457,10900.0
2019-04-15 14:15:00,71.77,71.8,71.74,71.75,6360.0,61.8543,61.8801,61.8284,61.837,6360.0
2019-04-15 14:20:00,71.75,71.75,71.67,71.72,12160.0,61.837,61.837,61.7681,61.8112,12160.0
2019-04-15 14:25:00,71.71,71.73,71.7,71.73,12023.0,61.8026,61.8198,61.794,61.8198,12023.0
2019-04-15 14:30:00,71.73,71.76,71.68,71.68,10885.0,61.8198,61.8457,61.7767,61.7767,10885.0
2019-04-15 14:35:00,71.68,71.69,71.66,71.66,7926.0,61.7767,61.7853,61.7595,61.7595,7926.0
2019-04-15 14:40:00,71.66,71.68,71.63,71.64,9678.0,61.7595,61.7767,61.7336,61.7422,9678.0
2019-04-15 14:45:00,71.64,71.66,71.62,71.62,8926.0,61.7422,61.7595,61.725,61.725,8926.0
2019-04-15 14:50:00,71.61,71.65,71.58,71.64,15739.0,61.7164,61.7509,61.6905,61.7422,15739.0
2019-04-15 14:55:00,71.64,71.71,71.63,71.7,9986.0,61.7422,61.8026,61.7336,61.794,9986.0
2019-04-15 15:00:00,71.69,71.72,71.68,71.71,8903.0,61.7853,61.8112,61.7767,61.8026,8903.0
2019-04-15 15:05:00,71.7,71.76,71.69,71.75,17813.0,61.794,61.8457,61.7853,61.837,17813.0
2019-04-15 15:10:00,71.75,71.77,71.71,71.71,10832.0,61.837,61.8543,61.8026,61.8026,10832.0
2019-04-15 15:15:00,71.71,71.73,71.7,71.71,10830.0,61.8026,61.8198,61.794,61.8026,10830.0
2019-04-15 15:20:00,71.71,71.74,71.68,71.68,8886.0,61.8026,61.8284,61.7767,61.7767,8886.0
2019-04-15 15:25:00,71.69,71.72,71.69,71.71,10135.0,61.7853,61.8112,61.7853,61.8026,10135.0
2019-04-15 15:30:00,71.72,71.72,71.66,71.67,15139.0,61.8112,61.8112,61.7595,61.7681,15139.0
2019-04-15 15:35:00,71.68,71.7,71.64,71.65,15373.0,61.7767,61.794,61.7422,61.7509,15373.0
2019-04-15 15:40:00,71.65,71.68,71.63,71.65,12210.0,61.7509,61.7767,61.7336,61.7509,12210.0
2019-04-15 15:45:00,71.66,71.74,71.65,71.7,23322.0,61.7595,61.8284,61.7509,61.794,23322.0
2019-04-15 15:50:00,71.71,71.8,71.71,71.78,35458.0,61.8026,61.8801,61.8026,61.8629,35458.0
2019-04-15 15:55:00,71.78,71.83,71.78,71.8,80286.0,61.8629,61.906,61.8629,61.8801,80286.0
2019-04-16 09:30:00,72.05,72.14,71.94,72.12,43891.0,62.0956,62.1732,62.0008,62.1559,43891.0
2019-04-16 09:35:00,72.13,72.24,72.09,72.09,16270.0,62.1645,62.2593,62.1301,62.1301,16270.0
2019-04-16 09:40:00,72.11,72.16,72.02,72.02,12632.0,62.1473,62.1904,62.0697,62.0697,12632.0
2019-04-16 09:45:00,72.03,72.05,71.91,71.98,9027.0,62.0784,62.0956,61.9749,62.0353,9027.0
2019-04-16 09:50:00,71.98,72.02,71.9,72.02,8549.0,62.0353,62.0697,61.9663,62.0697,8549.0
2019-04-16 09:55:00,72.02,72.07,72.0,72.01,8923.0,62.0697,62.1128,62.0525,62.0611,8923.0
2019-04-16 10:00:00,72.02,72.1,72.02,72.05,12420.0,62.0697,62.1387,62.0697,62.0956,12420.0
2019-04-16 10:05:00,72.06,72.09,71.92,71.95,89098.0,62.1042,62.1301,61.9836,62.0094,89098.0
2019-04-16 10:10:00,71.95,72.0,71.86,71.96,18611.0,62.0094,62.0525,61.9318,62.018,18611.0
2019-04-16 10:15:00,71.97,72.01,71.95,72.0,10391.0,62.0267,62.0611,62.0094,62.0525,10391.0
2019-04-16 10:20:00,72.01,72.02,71.94,71.94,11662.0,62.0611,62.0697,62.0008,62.0008,11662.0
2019-04-16 10:25:00,71.95,72.03,71.93,72.03,13068.0,62.0094,62.0784,61.9922,62.0784,13068.0
2019-04-16 10:30:00,72.02,72.04,71.97,72.02,27043.0,62.0697,62.087,62.0267,62.0697,27043.0
2019-04-16 10:35:00,71.98,72.02,71.92,72.0,18353.0,62.0353,62.0697,61.9836,62.0525,18353.0
2019-04-16 10:40:00,72.0,72.06,71.99,72.01,14745.0,62.0525,62.1042,62.0439,62.0611,14745.0
2019-04-16 10:45:00,71.99,72.03,71.95,72.01,37669.0,62.0439,62.0784,62.0094,62.0611,37669.0
2019-04-16 10:50:00,72.02,72.04,71.96,72.03,19895.0,62.0697,62.087,62.018,62.0784,19895.0
2019-04-16 10:55:00,72.04,72.04,71.96,72.01,12557.0,62.087,62.087,62.018,62.0611,12557.0
2019-04-16 11:00:00,72.03,72.05,71.97,72.01,14483.0,62.0784,62.0956,62.0267,62.0611,14483.0
2019-04-16 11:05:00,72.01,72.1,71.97,72.08,7697.0,62.0611,62.1387,62.0267,62.1215,7697.0
2019-04-16 11:10:00,72.07,72.09,72.04,72.09,10111.0,62.1128,62.1301,62.087,62.1301,10111.0
2019-04-16 11:15:00,72.09,72.11,72.06,72.11,9453.0,62.1301,62.1473,62.1042,62.1473,9453.0
2019-04-16 11:20:00,72.11,72.12,72.08,72.09,7800.0,62.1473,62.1559,62.1215,62.1301,7800.0
2019-04-16 11:25:00,72.1,72.13,72.07,72.12,9065.0,62.1387,62.1645,62.1128,62.1559,9065.0
2019-04-16 11:30:00,72.13,72.13,72.06,72.09,14066.0,62.1645,62.1645,62.1042,62.1301,14066.0
2019-04-16 11:35:00,72.09,72.1,71.96,71.98,19148.0,62.1301,62.1387,62.018,62.0353,19148.0
2019-04-16 11:40:00,71.99,72.02,71.97,72.02,5109.0,62.0439,62.0697,62.0267,62.0697,5109.0
2019-04-16 11:45:00,72.01,72.04,71.97,72.0,9898.0,62.0611,62.087,62.0267,62.0525,9898.0
2019-04-16 11:50:00,72.0,72.07,72.0,72.06,10681.0,62.0525,62.1128,62.0525,62.1042,10681.0
2019-04-16 11:55:00,72.06,72.08,72.05,72.06,7189.0,62.1042,62.1215,62.0956,62.1042,7189.0
2019-04-16 12:00:00,72.06,72.11,72.06,72.11,8896.0,62.1042,62.1473,62.1042,62.1473,8896.0
2019-04-16 12:05:00,72.1,72.11,72.07,72.09,11501.0,62.1387,62.1473,62.1128,62.1301,11501.0
2019-04-16 12:10:00,72.08,72.12,72.05,72.11,7193.0,62.1215,62.1559,62.0956,62.1473,7193.0
2019-04-16 12:15:00,72.11,72.16,72.1,72.11,6597.0,62.1473,62.1904,62.1387,62.1473,6597.0
2019-04-16 12:20:00,72.09,72.11,72.06,72.08,9886.0,62.1301,62.1473,62.1042,62.1215,9886.0
2019-04-16 12:25:00,72.07,72.11,72.06,72.1,4711.0,62.1128,62.1473,62.1042,62.1387,4711.0
2019-04-16 12:30:00,72.1,72.12,72.06,72.07,7755.0,62.1387,62.1559,62.1042,62.1128,7755.0
2019-04-16 12:35:00,72.07,72.09,72.04,72.09,5647.0,62.1128,62.1301,62.087,62.1301,5647.0
2019-04-16 12:40:00,72.08,72.1,72.04,72.09,7473.0,62.1215,62.1387,62.087,62.1301,7473.0
2019-04-16 12:45:00,72.07,72.11,72.05,72.06,7552.0,62.1128,62.1473,62.0956,62.1042,7552.0
2019-04-16 12:50:00,72.07,72.1,72.06,72.09,6626.0,62.1128,62.1387,62.1042,62.1301,6626.0
2019-04-16 12:55:00,72.09,72.15,72.07,72.15,6216.0,62.1301,62.1818,62.1128,62.1818,6216.0
2019-04-16 13:00:00,72.14,72.15,72.11,72.12,7232.0,62.1732,62.1818,62.1473,62.1559,7232.0
2019-04-16 13:05:00,72.12,72.15,72.11,72.12,6744.0,62.1559,62.1818,62.1473,62.1559,6744.0
2019-04-16 13:10:00,72.11,72.13,72.09,72.09,12117.0,62.1473,62.1645,62.1301,62.1301,12117.0
2019-04-16 13:15:00,72.1,72.16,72.1,72.16,11273.0,62.1387,62.1904,62.1387,62.1904,11273.0
2019-04-16 13:20:00,72.16,72.18,72.13,72.18,11632.0,62.1904,62.2076,62.1645,62.2076,11632.0
2019-04-16 13:25:00,72.19,72.19,72.15,72.16,9342.0,62.2163,62.2163,62.1818,62.1904,9342.0
2019-04-16 13:30:00,72.17,72.26,72.17,72.24,10693.0,62.199,62.2766,62.199,62.2593,10693.0
2019-04-16 13:35:00,72.25,72.26,72.21,72.25,8308.0,62.268,62.2766,62.2335,62.268,8308.0
2019-04-16 13:40:00,72.25,72.29,72.22,72.25,12048.0,62.268,62.3024,62.2421,62.268,12048.0
2019-04-16 13:45:00,72.25,72.26,72.17,72.17,11399.0,62.268,62.2766,62.199,62.199,11399.0
2019-04-16 13:50:00,72.16,72.16,72.11,72.12,9217.0,62.1904,62.1904,62.1473,62.1559,9217.0
2019-04-16 13:55:00,72.13,72.13,72.09,72.13,18412.0,62.1645,62.1645,62.1301,62.1645,18412.0
2019-04-16 14:00:00,72.12,72.12,72.04,72.07,12069.0,62.1559,62.1559,62.087,62.1128,12069.0
2019-04-16 14:05:00,72.07,72.09,72.03,72.04,13463.0,62.1128,62.1301,62.0784,62.087,13463.0
2019-04-16 14:10:00,72.03,72.06,72.01,72.04,11680.0,62.0784,62.1042,62.0611,62.087,11680.0
2019-04-16 14:15:00,72.05,72.05,71.98,71.99,16687.0,62.0956,62.0956,62.0353,62.0439,16687.0
2019-04-16 14:20:00,71.99,72.06,71.99,72.04,10211.0,62.0439,62.1042,62.0439,62.087,10211.0
2019-04-16 14:25:00,72.04,72.05,72.0,72.04,12553.0,62.087,62.0956,62.0525,62.087,12553.0
2019-04-16 14:30:00,72.05,72.09,72.04,72.09,9277.0,62.0956,62.1301,62.087,62.1301,9277.0
2019-04-16 14:35:00,72.09,72.1,72.01,72.01,8913.0,62.1301,62.1387,62.0611,62.0611,8913.0
2019-04-16 14:40:00,72.01,72.06,72.01,72.05,10059.0,62.0611,62.1042,62.0611,62.0956,10059.0
2019-04-16 14:45:00,72.05,72.07,72.02,72.06,12312.0,62.0956,62.1128,62.0697,62.1042,12312.0
2019-04-16 14:50:00,72.06,72.08,72.02,72.04,17618.0,62.1042,62.1215,62.0697,62.087,17618.0
2019-04-16 14:55:00,72.05,72.13,72.05,72.11,7058.0,62.0956,62.1645,62.0956,62.1473,7058.0
2019-04-16 15:00:00,72.12,72.16,72.1,72.12,11695.0,62.1559,62.1904,62.1387,62.1559,11695.0
2019-04-16 15:05:00,72.12,72.17,72.11,72.14,27675.0,62.1559,62.199,62.1473,62.1732,27675.0
2019-04-16 15:10:00,72.13,72.15,72.09,72.11,18519.0,62.1645,62.1818,62.1301,62.1473,18519.0
2019-04-16 15:15:00,72.11,72.13,72.08,72.09,18313.0,62.1473,62.1645,62.1215,62.1301,18313.0
2019-04-16 15:20:00,72.09,72.13,72.07,72.12,27331.0,62.1301,62.1645,62.1128,62.1559,27331.0
2019-04-16 15:25:00,72.13,72.19,72.11,72.19,13487.0,62.1645,62.2163,62.1473,62.2163,13487.0
2019-04-16 15:30:00,72.18,72.18,71.99,72.02,24209.0,62.2076,62.2076,62.0439,62.0697,24209.0
2019-04-16 15:35:00,72.02,72.06,71.96,72.05,17996.0,62.0697,62.1042,62.018,62.0956,17996.0
2019-04-16 15:40:00,72.05,72.05,72.01,72.03,14223.0,62.0956,62.0956,62.0611,62.0784,14223.0
2019-04-16 15:45:00,72.03,72.1,72.03,72.08,38105.0,62.0784,62.1387,62.0784,62.1215,38105.0
2019-04-16 15:50:00,72.09,72.11,72.03,72.09,38594.0,62.1301,62.1473,62.0784,62.1301,38594.0
2019-04-16 15:55:00,72.08,72.18,72.07,72.17,94316.0,62.1215,62.2076,62.1128,62.199,94316.0
2019-04-17 09:30:00,72.79,72.87,72.51,72.87,44427.0,62.7334,62.8023,62.492,62.8023,44427.0
2019-04-17 09:35:00,72.85,73.04,72.83,72.97,26482.0,62.7851,62.9488,62.7678,62.8885,26482.0
2019-04-17 09:40:00,72.95,72.96,72.79,72.85,11364.0,62.8713,62.8799,62.7334,62.7851,11364.0
2019-04-17 09:45:00,72.88,72.88,72.71,72.73,12000.0,62.8109,62.8109,62.6644,62.6817,12000.0
2019-04-17 09:50:00,72.74,72.85,72.72,72.74,19053.0,62.6903,62.7851,62.673,62.6903,19053.0
2019-04-17 09:55:00,72.74,72.92,72.73,72.91,11003.0,62.6903,62.8454,62.6817,62.8368,11003.0
2019-04-17 10:00:00,72.88,72.94,72.75,72.77,18834.0,62.8109,62.8626,62.6989,62.7161,18834.0
2019-04-17 10:05:00,72.75,72.77,72.53,72.53,27174.0,62.6989,62.7161,62.5093,62.5093,27174.0
2019-04-17 10:10:00,72.55,72.56,72.45,72.51,42552.0,62.5265,62.5351,62.4403,62.492,42552.0
2019-04-17 10:15:00,72.51,72.57,72.48,72.52,10797.0,62.492,62.5438,62.4662,62.5007,10797.0
2019-04-17 10:20:00,72.53,72.68,72.52,72.67,16330.0,62.5093,62.6386,62.5007,62.6299,16330.0
2019-04-17 10:25:00,72.68,72.87,72.68,72.87,19725.0,62.6386,62.8023,62.6386,62.8023,19725.0
2019-04-17 10:30:00,72.87,72.95,72.86,72.91,20078.0,62.8023,62.8713,62.7937,62.8368,20078.0
2019-04-17 10:35:00,72.92,72.95,72.77,72.77,57956.0,62.8454,62.8713,62.7161,62.7161,57956.0
2019-04-17 10:40:00,72.78,72.82,72.77,72.79,48916.0,62.7247,62.7592,62.7161,62.7334,48916.0
2019-04-17 10:45:00,72.8,72.8,72.71,72.72,18119.0,62.742,62.742,62.6644,62.673,18119.0
2019-04-17 10:50:00,72.72,72.72,72.59,72.65,27879.0,62.673,62.673,62.561,62.6127,27879.0
2019-04-17 10:55:00,72.66,72.7,72.57,72.62,35745.0,62.6213,62.6558,62.5438,62.5868,35745.0
2019-04-17 11:00:00,72.63,72.67,72.58,72.67,19001.0,62.5955,62.6299,62.5524,62.6299,19001.0
2019-04-17 11:05:00,72.66,72.67,72.63,72.64,9290.0,62.6213,62.6299,62.5955,62.6041,9290.0
2019-04-17 11:10:00,72.64,72.65,72.55,72.59,9851.0,62.6041,62.6127,62.5265,62.561,9851.0
2019-04-17 11:15:00,72.59,72.61,72.52,72.54,17638.0,62.561,62.5782,62.5007,62.5179,17638.0
2019-04-17 11:20:00,72.54,72.54,72.46,72.47,18893.0,62.5179,62.5179,62.449,62.4576,18893.0
2019-04-17 11:25:00,72.45,72.47,72.34,72.34,12732.0,62.4403,62.4576,62.3455,62.3455,12732.0
2019-04-17 11:30:00,72.34,72.36,72.28,72.31,21927.0,62.3455,62.3628,62.2938,62.3197,21927.0
2019-04-17 11:35:00,72.31,72.48,72.29,72.47,18510.0,62.3197,62.4662,62.3024,62.4576,18510.0
2019-04-17 11:40:00,72.46,72.55,72.46,72.51,16520.0,62.449,62.5265,62.449,62.492,16520.0
2019-04-17 11:45:00,72.51,72.62,72.48,72.59,15035.0,62.492,62.5868,62.4662,62.561,15035.0
2019-04-17 11:50:00,72.6,72.6,72.52,72.56,30259.0,62.5696,62.5696,62.5007,62.5351,30259.0
2019-04-17 11:55:00,72.56,72.56,72.39,72.45,9154.0,62.5351,62.5351,62.3886,62.4403,9154.0
2019-04-17 12:00:00,72.45,72.48,72.39,72.39,8696.0,62.4403,62.4662,62.3886,62.3886,8696.0
2019-04-17 12:05:00,72.39,72.39,72.31,72.34,17327.0,62.3886,62.3886,62.3197,62.3455,17327.0
2019-04-17 12:10:00,72.34,72.41,72.32,72.39,13000.0,62.3455,62.4059,62.3283,62.3886,13000.0
2019-04-17 12:15:00,72.38,72.38,72.33,72.35,7842.0,62.38,62.38,62.3369,62.3542,7842.0
2019-04-17 12:20:00,72.36,72.36,72.31,72.32,10458.0,62.3628,62.3628,62.3197,62.3283,10458.0
2019-04-17 12:25:00,72.31,72.48,72.3,72.47,22036.0,62.3197,62.4662,62.3111,62.4576,22036.0
2019-04-17 12:30:00,72.48,72.53,72.42,72.42,9401.0,62.4662,62.5093,62.4145,62.4145,9401.0
2019-04-17 12:35:00,72.42,72.51,72.42,72.49,14307.0,62.4145,62.492,62.4145,62.4748,14307.0
2019-04-17 12:40:00,72.49,72.53,72.45,72.5,38613.0,62.4748,62.5093,62.4403,62.4834,38613.0
2019-04-17 12:45:00,72.51,72.55,72.47,72.48,8819.0,62.492,62.5265,62.4576,62.4662,8819.0
2019-04-17 12:50:00,72.48,72.54,72.47,72.48,16684.0,62.4662,62.5179,62.4576,62.4662,16684.0
2019-04-17 12:55:00,72.48,72.56,72.47,72.5,11850.0,62.4662,62.5351,62.4576,62.4834,11850.0
2019-04-17 13:00:00,72.51,72.55,72.49,72.54,6723.0,62.492,62.5265,62.4748,62.5179,6723.0
2019-04-17 13:05:00,72.55,72.57,72.51,72.56,7536.0,62.5265,62.5438,62.492,62.5351,7536.0
2019-04-17 13:10:00,72.56,72.57,72.49,72.51,10961.0,62.5351,62.5438,62.4748,62.492,10961.0
2019-04-17 13:15:00,72.51,72.56,72.49,72.52,12788.0,62.492,62.5351,62.4748,62.5007,12788.0
2019-04-17 13:20:00,72.52,72.61,72.5,72.56,18102.0,62.5007,62.5782,62.4834,62.5351,18102.0
2019-04-17 13:25:00,72.57,72.57,72.5,72.51,11521.0,62.5438,62.5438,62.4834,62.492,11521.0
2019-04-17 13:30:00,72.51,72.59,72.48,72.57,16951.0,62.492,62.561,62.4662,62.5438,16951.0
2019-04-17 13:35:00,72.57,72.57,72.52,72.56,7909.0,62.5438,62.5438,62.5007,62.5351,7909.0
2019-04-17 13:40:00,72.57,72.59,72.56,72.57,6808.0,62.5438,62.561,62.5351,62.5438,6808.0
2019-04-17 13:45:00,72.56,72.59,72.52,72.55,17066.0,62.5351,62.561,62.5007,62.5265,17066.0
2019-04-17 13:50:00,72.55,72.56,72.49,72.53,16107.0,62.5265,62.5351,62.4748,62.5093,16107.0
2019-04-17 13:55:00,72.54,72.55,72.51,72.54,8933.0,62.5179,62.5265,62.492,62.5179,8933.0
2019-04-17 14:00:00,72.54,72.56,72.48,72.53,11680.0,62.5179,62.5351,62.4662,62.5093,11680.0
2019-04-17 14:05:00,72.53,72.55,72.49,72.5,9491.0,62.5093,62.5265,62.4748,62.4834,9491.0
2019-04-17 14:10:00,72.49,72.49,72.38,72.4,10264.0,62.4748,62.4748,62.38,62.3972,10264.0
2019-04-17 14:15:00,72.41,72.48,72.4,72.47,12781.0,62.4059,62.4662,62.3972,62.4576,12781.0
2019-04-17 14:20:00,72.46,72.46,72.36,72.39,64890.0,62.449,62.449,62.3628,62.3886,64890.0
2019-04-17 14:25:00,72.39,72.39,72.32,72.33,12350.0,62.3886,62.3886,62.3283,62.3369,12350.0
2019-04-17 14:30:00,72.34,72.39,72.31,72.37,14481.0,62.3455,62.3886,62.3197,62.3714,14481.0
2019-04-17 14:35:00,72.38,72.38,72.32,72.33,8264.0,62.38,62.38,62.3283,62.3369,8264.0
2019-04-17 14:40:00,72.33,72.34,72.31,72.33,11586.0,62.3369,62.3455,62.3197,62.3369,11586.0
2019-04-17 14:45:00,72.34,72.35,72.31,72.33,9324.0,62.3455,62.3542,62.3197,62.3369,9324.0
2019-04-17 14:50:00,72.33,72.4,72.32,72.39,22917.0,62.3369,62.3972,62.3283,62.3886,22917.0
2019-04-17 14:55:00,72.39,72.4,72.36,72.4,11738.0,62.3886,62.3972,62.3628,62.3972,11738.0
2019-04-17 15:00:00,72.4,72.43,72.35,72.35,12240.0,62.3972,62.4231,62.3542,62.3542,12240.0
2019-04-17 15:05:00,72.34,72.38,72.33,72.34,11590.0,62.3455,62.38,62.3369,62.3455,11590.0
2019-04-17 15:10:00,72.34,72.35,72.3,72.31,13091.0,62.3455,62.3542,62.3111,62.3197,13091.0
2019-04-17 15:15:00,72.32,72.35,72.3,72.34,31541.0,62.3283,62.3542,62.3111,62.3455,31541.0
2019-04-17 15:20:00,72.33,72.37,72.33,72.37,23008.0,62.3369,62.3714,62.3369,62.3714,23008.0
2019-04-17 15:25:00,72.37,72.39,72.36,72.38,18682.0,62.3714,62.3886,62.3628,62.38,18682.0
2019-04-17 15:30:00,72.38,72.39,72.35,72.37,26304.0,62.38,62.3886,62.3542,62.3714,26304.0
2019-04-17 15:35:00,72.37,72.37,72.31,72.32,25593.0,62.3714,62.3714,62.3197,62.3283,25593.0
2019-04-17 15:40:00,72.31,72.36,72.31,72.34,25198.0,62.3197,62.3628,62.3197,62.3455,25198.0
2019-04-17 15:45:00,72.34,72.35,72.28,72.29,45861.0,62.3455,62.3542,62.2938,62.3024,45861.0
2019-04-17 15:50:00,72.29,72.31,72.26,72.31,46778.0,62.3024,62.3197,62.2766,62.3197,46778.0
2019-04-17 15:55:00,72.3,72.35,72.28,72.31,124876.0,62.3111,62.3542,62.2938,62.3197,124876.0
2019-04-18 09:30:00,72.59,72.84,72.56,72.74,159567.0,62.561,62.7765,62.5351,62.6903,159567.0
2019-04-18 09:35:00,72.77,72.82,72.7,72.73,12082.0,62.7161,62.7592,62.6558,62.6817,12082.0
2019-04-18 09:40:00,72.73,72.9,72.73,72.88,86766.0,62.6817,62.8282,62.6817,62.8109,86766.0
2019-04-18 09:45:00,72.87,72.87,72.72,72.73,28436.0,62.8023,62.8023,62.673,62.6817,28436.0
2019-04-18 09:50:00,72.74,72.86,72.73,72.78,19185.0,62.6903,62.7937,62.6817,62.7247,19185.0
2019-04-18 09:55:00,72.79,72.8,72.74,72.76,18874.0,62.7334,62.742,62.6903,62.7075,18874.0
2019-04-18 10:00:00,72.75,72.77,72.52,72.59,42079.0,62.6989,62.7161,62.5007,62.561,42079.0
2019-04-18 10:05:00,72.59,72.6,72.47,72.5,20779.0,62.561,62.5696,62.4576,62.4834,20779.0
2019-04-18 10:10:00,72.5,72.55,72.46,72.49,12203.0,62.4834,62.5265,62.449,62.4748,12203.0
2019-04-18 10:15:00,72.48,72.52,72.47,72.51,11370.0,62.4662,62.5007,62.4576,62.492,11370.0
2019-04-18 10:20:00,72.51,72.56,72.45,72.45,20529.0,62.492,62.5351,62.4403,62.4403,20529.0
2019-04-18 10:25:00,72.45,72.56,72.43,72.56,11664.0,62.4403,62.5351,62.4231,62.5351,11664.0
2019-04-18 10:30:00,72.55,72.6,72.54,72.57,16471.0,62.5265,62.5696,62.5179,62.5438,16471.0
2019-04-18 10:35:00,72.57,72.62,72.54,72.56,12038.0,62.5438,62.5868,62.5179,62.5351,12038.0
2019-04-18 10:40:00,72.55,72.55,72.35,72.36,22130.0,62.5265,62.5265,62.3542,62.3628,22130.0
2019-04-18 10:45:00,72.36,72.4,72.3,72.34,10160.0,62.3628,62.3972,62.3111,62.3455,10160.0
2019-04-18 10:50:00,72.33,72.37,72.31,72.37,11163.0,62.3369,62.3714,62.3197,62.3714,11163.0
2019-04-18 10:55:00,72.39,72.5,72.39,72.5,9252.0,62.3886,62.4834,62.3886,62.4834,9252.0
2019-04-18 11:00:00,72.51,72.6,72.5,72.56,47655.0,62.492,62.5696,62.4834,62.5351,47655.0
2019-04-18 11:05:00,72.56,72.73,72.56,72.7,15610.0,62.5351,62.6817,62.5351,62.6558,15610.0
2019-04-18 11:10:00,72.7,72.71,72.63,72.67,19023.0,62.6558,62.6644,62.5955,62.6299,19023.0
2019-04-18 11:15:00,72.67,72.72,72.61,72.64,31806.0,62.6299,62.673,62.5782,62.6041,31806.0
2019-04-18 11:20:00,72.63,72.63,72.5,72.55,18129.0,62.5955,62.5955,62.4834,62.5265,18129.0
2019-04-18 11:25:00,72.54,72.6,72.5,72.56,15274.0,62.5179,62.5696,62.4834,62.5351,15274.0
2019-04-18 11:30:00,72.56,72.62,72.55,72.61,18499.0,62.5351,62.5868,62.5265,62.5782,18499.0
2019-04-18 11:35:00,72.62,72.68,72.61,72.67,12788.0,62.5868,62.6386,62.5782,62.6299,12788.0
2019-04-18 11:40:00,72.67,72.74,72.65,72.73,15516.0,62.6299,62.6903,62.6127,62.6817,15516.0
2019-04-18 11:45:00,72.75,72.77,72.68,72.76,26956.0,62.6989,62.7161,62.6386,62.7075,26956.0
2019-04-18 11:50:00,72.75,72.79,72.71,72.79,19593.0,62.6989,62.7334,62.6644,62.7334,19593.0
2019-04-18 11:55:00,72.8,72.88,72.79,72.85,9952.0,62.742,62.8109,62.7334,62.7851,9952.0
2019-04-18 12:00:00,72.85,72.88,72.79,72.82,12270.0,62.7851,62.8109,62.7334,62.7592,12270.0
2019-04-18 12:05:00,72.83,72.87,72.83,72.87,15900.0,62.7678,62.8023,62.7678,62.8023,15900.0
2019-04-18 12:10:00,72.87,72.89,72.86,72.86,9416.0,62.8023,62.8195,62.7937,62.7937,9416.0
2019-04-18 12:15:00,72.87,72.88,72.85,72.88,13734.0,62.8023,62.8109,62.7851,62.8109,13734.0
2019-04-18 12:20:00,72.88,72.93,72.88,72.92,11236.0,62.8109,62.854,62.8109,62.8454,11236.0
2019-04-18 12:25:00,72.93,72.93,72.88,72.9,15454.0,62.854,62.854,62.8109,62.8282,15454.0
2019-04-18 12:30:00,72.9,72.95,72.9,72.94,11238.0,62.8282,62.8713,62.8282,62.8626,11238.0
2019-04-18 12:35:00,72.93,72.93,72.87,72.87,8489.0,62.854,62.854,62.8023,62.8023,8489.0
2019-04-18 12:40:00,72.87,72.89,72.81,72.82,16571.0,62.8023,62.8195,62.7506,62.7592,16571.0
2019-04-18 12:45:00,72.81,72.89,72.81,72.88,72560.0,62.7506,62.8195,62.7506,62.8109,72560.0
2019-04-18 12:50:00,72.88,72.89,72.79,72.79,9085.0,62.8109,62.8195,62.7334,62.7334,9085.0
2019-04-18 12:55:00,72.79,72.8,72.73,72.77,12656.0,62.7334,62.742,62.6817,62.7161,12656.0
2019-04-18 13:00:00,72.78,72.79,72.68,72.69,37885.0,62.7247,62.7334,62.6386,62.6472,37885.0
2019-04-18 13:05:00,72.7,72.73,72.67,72.67,6152.0,62.6558,62.6817,62.6299,62.6299,6152.0
2019-04-18 13:10:00,72.67,72.7,72.65,72.66,9771.0,62.6299,62.6558,62.6127,62.6213,9771.0
2019-04-18 13:15:00,72.65,72.68,72.65,72.67,9167.0,62.6127,62.6386,62.6127,62.6299,9167.0
2019-04-18 13:20:00,72.67,72.72,72.66,72.69,37442.0,62.6299,62.673,62.6213,62.6472,37442.0
2019-04-18 13:25:00,72.69,72.74,72.68,72.7,37341.0,62.6472,62.6903,62.6386,62.6558,37341.0
2019-04-18 13:30:00,72.7,72.77,72.69,72.73,30691.0,62.6558,62.7161,62.6472,62.6817,30691.0
2019-04-18 13:35:00,72.72,72.73,72.65,72.69,12753.0,62.673,62.6817,62.6127,62.6472,12753.0
2019-04-18 13:40:00,72.71,72.71,72.66,72.69,18138.0,62.6644,62.6644,62.6213,62.6472,18138.0
2019-04-18 13:45:00,72.7,72.73,72.69,72.7,22973.0,62.6558,62.6817,62.6472,62.6558,22973.0
2019-04-18 13:50:00,72.7,72.72,72.67,72.7,25601.0,62.6558,62.673,62.6299,62.6558,25601.0
2019-04-18 13:55:00,72.7,72.71,72.66,72.7,22873.0,62.6558,62.6644,62.6213,62.6558,22873.0
2019-04-18 14:00:00,72.7,72.7,72.65,72.66,32840.0,62.6558,62.6558,62.6127,62.6213,32840.0
2019-04-18 14:05:00,72.65,72.68,72.64,72.67,14845.0,62.6127,62.6386,62.6041,62.6299,14845.0
2019-04-18 14:10:00,72.67,72.67,72.6,72.62,13977.0,62.6299,62.6299,62.5696,62.5868,13977.0
2019-04-18 14:15:00,72.62,72.65,72.6,72.61,23661.0,62.5868,62.6127,62.5696,62.5782,23661.0
2019-04-18 14:20:00,72.61,72.62,72.58,72.61,24883.0,62.5782,62.5868,62.5524,62.5782,24883.0
2019-04-18 14:25:00,72.61,72.66,72.58,72.61,30990.0,62.5782,62.6213,62.5524,62.5782,30990.0
2019-04-18 14:30:00,72.61,72.65,72.61,72.62,7963.0,62.5782,62.6127,62.5782,62.5868,7963.0
2019-04-18 14:35:00,72.62,72.63,72.57,72.58,10903.0,62.5868,62.5955,62.5438,62.5524,10903.0
2019-04-18 14:40:00,72.58,72.63,72.58,72.6,27836.0,62.5524,62.5955,62.5524,62.5696,27836.0
2019-04-18 14:45:00,72.6,72.61,72.57,72.59,14477.0,62.5696,62.5782,62.5438,62.561,14477.0
2019-04-18 14:50:00,72.6,72.61,72.58,72.59,25874.0,62.5696,62.5782,62.5524,62.561,25874.0
2019-04-18 14:55:00,72.6,72.61,72.57,72.59,34426.0,62.5696,62.5782,62.5438,62.561,34426.0
2019-04-18 15:00:00,72.6,72.61,72.57,72.59,19332.0,62.5696,62.5782,62.5438,62.561,19332.0
2019-04-18 15:05:00,72.58,72.61,72.55,72.55,19838.0,62.5524,62.5782,62.5265,62.5265,19838.0
2019-04-18 15:10:00,72.56,72.59,72.52,72.56,20290.0,62.5351,62.561,62.5007,62.5351,20290.0
2019-04-18 15:15:00,72.56,72.64,72.56,72.64,20967.0,62.5351,62.6041,62.5351,62.6041,20967.0
2019-04-18 15:20:00,72.64,72.67,72.61,72.64,26465.0,62.6041,62.6299,62.5782,62.6041,26465.0
2019-04-18 15:25:00,72.64,72.64,72.6,72.62,24971.0,62.6041,62.6041,62.5696,62.5868,24971.0
2019-04-18 15:30:00,72.62,72.62,72.58,72.6,30669.0,62.5868,62.5868,62.5524,62.5696,30669.0
2019-04-18 15:35:00,72.59,72.6,72.52,72.55,35090.0,62.561,62.5696,62.5007,62.5265,35090.0
2019-04-18 15:40:00,72.54,72.55,72.49,72.5,35876.0,62.5179,62.5265,62.4748,62.4834,35876.0
2019-04-18 15:45:00,72.5,72.5,72.46,72.48,53290.0,62.4834,62.4834,62.449,62.4662,53290.0
2019-04-18 15:50:00,72.47,72.49,72.41,72.44,97873.0,62.4576,62.4748,62.4059,62.4317,97873.0
2019-04-18 15:55:00,72.44,72.54,72.43,72.5,143252.0,62.4317,62.5179,62.4231,62.4834,143252.0
2019-04-22 09:30:00,72.11,72.11,71.8,71.86,35289.0,62.1473,62.1473,61.8801,61.9318,35289.0
2019-04-22 09:35:00,71.86,71.95,71.86,71.93,8077.0,61.9318,62.0094,61.9318,61.9922,8077.0
2019-04-22 09:40:00,71.94,72.15,71.93,72.12,7181.0,62.0008,62.1818,61.9922,62.1559,7181.0
2019-04-22 09:45:00,72.17,72.21,72.15,72.21,4710.0,62.199,62.2335,62.1818,62.2335,4710.0
2019-04-22 09:50:00,72.22,72.29,72.2,72.26,8666.0,62.2421,62.3024,62.2249,62.2766,8666.0
2019-04-22 09:55:00,72.25,72.32,72.18,72.3,12702.0,62.268,62.3283,62.2076,62.3111,12702.0
2019-04-22 10:00:00,72.32,72.43,72.29,72.42,30960.0,62.3283,62.4231,62.3024,62.4145,30960.0
2019-04-22 10:05:00,72.42,72.5,72.32,72.33,39512.0,62.4145,62.4834,62.3283,62.3369,39512.0
2019-04-22 10:10:00,72.31,72.33,72.27,72.3,8199.0,62.3197,62.3369,62.2852,62.3111,8199.0
2019-04-22 10:15:00,72.3,72.39,72.3,72.36,9119.0,62.3111,62.3886,62.3111,62.3628,9119.0
2019-04-22 10:20:00,72.36,72.4,72.29,72.39,7193.0,62.3628,62.3972,62.3024,62.3886,7193.0
2019-04-22 10:25:00,72.38,72.48,72.38,72.44,8832.0,62.38,62.4662,62.38,62.4317,8832.0
2019-04-22 10:30:00,72.44,72.51,72.42,72.46,10550.0,62.4317,62.492,62.4145,62.449,10550.0
2019-04-22 10:35:00,72.46,72.46,72.39,72.42,10096.0,62.449,62.449,62.3886,62.4145,10096.0
2019-04-22 10:40:00,72.42,72.47,72.4,72.41,11004.0,62.4145,62.4576,62.3972,62.4059,11004.0
2019-04-22 10:45:00,72.4,72.59,72.39,72.59,10787.0,62.3972,62.561,62.3886,62.561,10787.0
2019-04-22 10:50:00,72.6,72.68,72.59,72.62,18379.0,62.5696,62.6386,62.561,62.5868,18379.0
2019-04-22 10:55:00,72.62,72.68,72.6,72.64,8893.0,62.5868,62.6386,62.5696,62.6041,8893.0
2019-04-22 11:00:00,72.64,72.65,72.52,72.56,18538.0,62.6041,62.6127,62.5007,62.5351,18538.0
2019-04-22 11:05:00,72.56,72.65,72.55,72.62,9936.0,62.5351,62.6127,62.5265,62.5868,9936.0
2019-04-22 11:10:00,72.61,72.66,72.6,72.65,8204.0,62.5782,62.6213,62.5696,62.6127,8204.0
2019-04-22 11:15:00,72.63,72.69,72.62,72.67,20896.0,62.5955,62.6472,62.5868,62.6299,20896.0
2019-04-22 11:20:00,72.67,72.69,72.64,72.68,8532.0,62.6299,62.6472,62.6041,62.6386,8532.0
2019-04-22 11:25:00,72.68,72.77,72.68,72.69,27244.0,62.6386,62.7161,62.6386,62.6472,27244.0
2019-04-22 11:30:00,72.68,72.77,72.67,72.75,6817.0,62.6386,62.7161,62.6299,62.6989,6817.0
2019-04-22 11:35:00,72.75,72.79,72.75,72.78,10165.0,62.6989,62.7334,62.6989,62.7247,10165.0
2019-04-22 11:40:00,72.78,72.83,72.76,72.82,21319.0,62.7247,62.7678,62.7075,62.7592,21319.0
2019-04-22 11:45:00,72.82,72.93,72.81,72.88,35536.0,62.7592,62.854,62.7506,62.8109,35536.0
2019-04-22 11:50:00,72.88,72.92,72.86,72.91,22315.0,62.8109,62.8454,62.7937,62.8368,22315.0
2019-04-22 11:55:00,72.91,72.97,72.9,72.92,40367.0,62.8368,62.8885,62.8282,62.8454,40367.0
2019-04-22 12:00:00,72.91,72.91,72.86,72.86,6917.0,62.8368,62.8368,62.7937,62.7937,6917.0
2019-04-22 12:05:00,72.86,72.87,72.8,72.81,16029.0,62.7937,62.8023,62.742,62.7506,16029.0
2019-04-22 12:10:00,72.81,72.85,72.75,72.75,8093.0,62.7506,62.7851,62.6989,62.6989,8093.0
2019-04-22 12:15:00,72.75,72.77,72.69,72.7,6280.0,62.6989,62.7161,62.6472,62.6558,6280.0
2019-04-22 12:20:00,72.69,72.72,72.68,72.69,24846.0,62.6472,62.673,62.6386,62.6472,24846.0
2019-04-22 12:25:00,72.68,72.75,72.67,72.75,12289.0,62.6386,62.6989,62.6299,62.6989,12289.0
2019-04-22 12:30:00,72.74,72.75,72.72,72.72,8271.0,62.6903,62.6989,62.673,62.673,8271.0
2019-04-22 12:35:00,72.7,72.73,72.68,72.72,13267.0,62.6558,62.6817,62.6386,62.673,13267.0
2019-04-22 12:40:00,72.72,72.73,72.7,72.71,5945.0,62.673,62.6817,62.6558,62.6644,5945.0
2019-04-22 12:45:00,72.71,72.75,72.7,72.75,20354.0,62.6644,62.6989,62.6558,62.6989,20354.0
2019-04-22 12:50:00,72.74,72.78,72.73,72.75,19616.0,62.6903,62.7247,62.6817,62.6989,19616.0
2019-04-22 12:55:00,72.76,72.79,72.74,72.75,18942.0,62.7075,62.7334,62.6903,62.6989,18942.0
2019-04-22 13:00:00,72.75,72.78,72.74,72.75,8355.0,62.6989,62.7247,62.6903,62.6989,8355.0
2019-04-22 13:05:00,72.75,72.78,72.73,72.75,8159.0,62.6989,62.7247,62.6817,62.6989,8159.0
2019-04-22 13:10:00,72.75,72.77,72.75,72.76,13049.0,62.6989,62.7161,62.6989,62.7075,13049.0
2019-04-22 13:15:00,72.77,72.8,72.76,72.79,8377.0,62.7161,62.742,62.7075,62.7334,8377.0
2019-04-22 13:20:00,72.79,72.84,72.79,72.84,12823.0,62.7334,62.7765,62.7334,62.7765,12823.0
2019-04-22 13:25:00,72.83,72.83,72.76,72.78,11224.0,62.7678,62.7678,62.7075,62.7247,11224.0
2019-04-22 13:30:00,72.78,72.78,72.72,72.74,10788.0,62.7247,62.7247,62.673,62.6903,10788.0
2019-04-22 13:35:00,72.74,72.76,72.72,72.75,8810.0,62.6903,62.7075,62.673,62.6989,8810.0
2019-04-22 13:40:00,72.74,72.78,72.72,72.77,9287.0,62.6903,62.7247,62.673,62.7161,9287.0
2019-04-22 13:45:00,72.77,72.8,72.73,72.75,14214.0,62.7161,62.742,62.6817,62.6989,14214.0
2019-04-22 13:50:00,72.74,72.74,72.69,72.69,8098.0,62.6903,62.6903,62.6472,62.6472,8098.0
2019-04-22 13:55:00,72.69,72.69,72.65,72.69,8301.0,62.6472,62.6472,62.6127,62.6472,8301.0
2019-04-22 14:00:00,72.7,72.71,72.64,72.66,11233.0,62.6558,62.6644,62.6041,62.6213,11233.0
2019-04-22 14:05:00,72.66,72.7,72.66,72.67,11210.0,62.6213,62.6558,62.6213,62.6299,11210.0
2019-04-22 14:10:00,72.67,72.75,72.66,72.75,10467.0,62.6299,62.6989,62.6213,62.6989,10467.0
2019-04-22 14:15:00,72.75,72.78,72.71,72.76,16455.0,62.6989,62.7247,62.6644,62.7075,16455.0
2019-04-22 14:20:00,72.76,72.78,72.72,72.77,11331.0,62.7075,62.7247,62.673,62.7161,11331.0
2019-04-22 14:25:00,72.77,72.82,72.77,72.78,12798.0,62.7161,62.7592,62.7161,62.7247,12798.0
2019-04-22 14:30:00,72.79,72.79,72.66,72.66,15775.0,62.7334,62.7334,62.6213,62.6213,15775.0
2019-04-22 14:35:00,72.66,72.67,72.63,72.67,10014.0,62.6213,62.6299,62.5955,62.6299,10014.0
2019-04-22 14:40:00,72.67,72.69,72.64,72.69,17100.0,62.6299,62.6472,62.6041,62.6472,17100.0
2019-04-22 14:45:00,72.69,72.69,72.63,72.65,9417.0,62.6472,62.6472,62.5955,62.6127,9417.0
2019-04-22 14:50:00,72.64,72.65,72.59,72.62,21434.0,62.6041,62.6127,62.561,62.5868,21434.0
2019-04-22 14:55:00,72.62,72.63,72.59,72.61,21023.0,62.5868,62.5955,62.561,62.5782,21023.0
2019-04-22 15:00:00,72.61,72.63,72.46,72.46,25063.0,62.5782,62.5955,62.449,62.449,25063.0
2019-04-22 15:05:00,72.47,72.5,72.43,72.44,23995.0,62.4576,62.4834,62.4231,62.4317,23995.0
2019-04-22 15:10:00,72.44,72.52,72.44,72.52,10778.0,62.4317,62.5007,62.4317,62.5007,10778.0
2019-04-22 15:15:00,72.51,72.63,72.51,72.63,16608.0,62.492,62.5955,62.492,62.5955,16608.0
2019-04-22 15:20:00,72.62,72.64,72.59,72.64,17165.0,62.5868,62.6041,62.561,62.6041,17165.0
2019-04-22 15:25:00,72.65,72.66,72.54,72.54,18430.0,62.6127,62.6213,62.5179,62.5179,18430.0
2019-04-22 15:30:00,72.54,72.61,72.53,72.59,34103.0,62.5179,62.5782,62.5093,62.561,34103.0
2019-04-22 15:35:00,72.59,72.63,72.58,72.61,18534.0,62.561,62.5955,62.5524,62.5782,18534.0
2019-04-22 15:40:00,72.61,72.67,72.61,72.66,24312.0,62.5782,62.6299,62.5782,62.6213,24312.0
2019-04-22 15:45:00,72.66,72.74,72.66,72.74,47735.0,62.6213,62.6903,62.6213,62.6903,47735.0
2019-04-22 15:50:00,72.74,72.77,72.71,72.72,68927.0,62.6903,62.7161,62.6644,62.673,68927.0
2019-04-22 15:55:00,72.73,72.76,72.67,72.73,124179.0,62.6817,62.7075,62.6299,62.6817,124179.0
2019-04-23 09:30:00,72.67,72.93,72.45,72.6,64464.0,62.6299,62.854,62.4403,62.5696,64464.0
2019-04-23 09:35:00,72.58,72.63,72.38,72.48,22360.0,62.5524,62.5955,62.38,62.4662,22360.0
2019-04-23 09:40:00,72.45,72.48,72.37,72.41,9168.0,62.4403,62.4662,62.3714,62.4059,9168.0
2019-04-23 09:45:00,72.41,72.46,72.38,72.44,9965.0,62.4059,62.449,62.38,62.4317,9965.0
2019-04-23 09:50:00,72.44,72.48,72.35,72.46,12136.0,62.4317,62.4662,62.3542,62.449,12136.0
2019-04-23 09:55:00,72.46,72.47,72.34,72.37,12504.0,62.449,62.4576,62.3455,62.3714,12504.0
2019-04-23 10:00:00,72.38,72.49,72.34,72.48,16592.0,62.38,62.4748,62.3455,62.4662,16592.0
2019-04-23 10:05:00,72.47,72.48,72.37,72.42,10558.0,62.4576,62.4662,62.3714,62.4145,10558.0
2019-04-23 10:10:00,72.43,72.6,72.4,72.58,27305.0,62.4231,62.5696,62.3972,62.5524,27305.0
2019-04-23 10:15:00,72.6,72.6,72.5,72.5,8007.0,62.5696,62.5696,62.4834,62.4834,8007.0
2019-04-23 10:20:00,72.51,72.66,72.51,72.58,11706.0,62.492,62.6213,62.492,62.5524,11706.0
2019-04-23 10:25:00,72.58,72.74,72.56,72.72,8685.0,62.5524,62.6903,62.5351,62.673,8685.0
2019-04-23 10:30:00,72.72,72.72,72.59,72.59,8971.0,62.673,62.673,62.561,62.561,8971.0
2019-04-23 10:35:00,72.59,72.66,72.54,72.65,19889.0,62.561,62.6213,62.5179,62.6127,19889.0
2019-04-23 10:40:00,72.64,72.69,72.6,72.68,10726.0,62.6041,62.6472,62.5696,62.6386,10726.0
2019-04-23 10:45:00,72.68,72.71,72.58,72.58,8466.0,62.6386,62.6644,62.5524,62.5524,8466.0
2019-04-23 10:50:00,72.59,72.75,72.58,72.71,10930.0,62.561,62.6989,62.5524,62.6644,10930.0
2019-04-23 10:55:00,72.72,72.83,72.72,72.83,6719.0,62.673,62.7678,62.673,62.7678,6719.0
2019-04-23 11:00:00,72.84,72.87,72.76,72.76,14851.0,62.7765,62.8023,62.7075,62.7075,14851.0
2019-04-23 11:05:00,72.77,72.93,72.75,72.92,10616.0,62.7161,62.854,62.6989,62.8454,10616.0
2019-04-23 11:10:00,72.92,73.0,72.92,72.98,16737.0,62.8454,62.9143,62.8454,62.8971,16737.0
2019-04-23 11:15:00,72.98,73.0,72.93,72.99,15119.0,62.8971,62.9143,62.854,62.9057,15119.0
2019-04-23 11:20:00,72.99,72.99,72.89,72.93,15089.0,62.9057,62.9057,62.8195,62.854,15089.0
2019-04-23 11:25:00,72.94,73.04,72.93,73.02,10480.0,62.8626,62.9488,62.854,62.9316,10480.0
2019-04-23 11:30:00,73.01,73.06,72.98,73.04,11423.0,62.923,62.9661,62.8971,62.9488,11423.0
2019-04-23 11:35:00,73.03,73.04,72.97,72.97,15603.0,62.9402,62.9488,62.8885,62.8885,15603.0
2019-04-23 11:40:00,72.97,72.98,72.89,72.89,17630.0,62.8885,62.8971,62.8195,62.8195,17630.0
2019-04-23 11:45:00,72.89,72.95,72.88,72.95,13067.0,62.8195,62.8713,62.8109,62.8713,13067.0
2019-04-23 11:50:00,72.95,73.01,72.94,73.01,11371.0,62.8713,62.923,62.8626,62.923,11371.0
2019-04-23 11:55:00,73.01,73.04,72.98,72.98,10541.0,62.923,62.9488,62.8971,62.8971,10541.0
2019-04-23 12:00:00,72.98,73.12,72.98,73.09,12157.0,62.8971,63.0178,62.8971,62.9919,12157.0
2019-04-23 12:05:00,73.1,73.21,73.1,73.16,16742.0,63.0005,63.0953,63.0005,63.0522,16742.0
2019-04-23 12:10:00,73.17,73.17,73.1,73.12,15082.0,63.0609,63.0609,63.0005,63.0178,15082.0
2019-04-23 12:15:00,73.13,73.18,73.11,73.12,15128.0,63.0264,63.0695,63.0091,63.0178,15128.0
2019-04-23 12:20:00,73.13,73.13,73.03,73.07,15879.0,63.0264,63.0264,62.9402,62.9747,15879.0
2019-04-23 12:25:00,73.08,73.1,73.0,73.06,42306.0,62.9833,63.0005,62.9143,62.9661,42306.0
2019-04-23 12:30:00,73.06,73.08,72.97,72.97,11819.0,62.9661,62.9833,62.8885,62.8885,11819.0
2019-04-23 12:35:00,72.97,73.05,72.96,73.02,15363.0,62.8885,62.9574,62.8799,62.9316,15363.0
2019-04-23 12:40:00,73.02,73.02,72.99,73.0,10633.0,62.9316,62.9316,62.9057,62.9143,10633.0
2019-04-23 12:45:00,73.01,73.03,72.96,72.98,36969.0,62.923,62.9402,62.8799,62.8971,36969.0
2019-04-23 12:50:00,72.97,73.02,72.95,73.0,19356.0,62.8885,62.9316,62.8713,62.9143,19356.0
2019-04-23 12:55:00,73.0,73.03,72.97,72.98,12730.0,62.9143,62.9402,62.8885,62.8971,12730.0
2019-04-23 13:00:00,72.99,73.02,72.97,72.98,17492.0,62.9057,62.9316,62.8885,62.8971,17492.0
2019-04-23 13:05:00,72.98,73.0,72.94,72.99,18253.0,62.8971,62.9143,62.8626,62.9057,18253.0
2019-04-23 13:10:00,72.99,73.08,72.99,73.02,13323.0,62.9057,62.9833,62.9057,62.9316,13323.0
2019-04-23 13:15:00,73.02,73.09,73.01,73.09,9927.0,62.9316,62.9919,62.923,62.9919,9927.0
2019-04-23 13:20:00,73.09,73.1,73.06,73.08,11987.0,62.9919,63.0005,62.9661,62.9833,11987.0
2019-04-23 13:25:00,73.08,73.12,73.06,73.06,32092.0,62.9833,63.0178,62.9661,62.9661,32092.0
2019-04-23 13:30:00,73.06,73.07,73.02,73.06,16794.0,62.9661,62.9747,62.9316,62.9661,16794.0
2019-04-23 13:35:00,73.06,73.1,73.04,73.09,20670.0,62.9661,63.0005,62.9488,62.9919,20670.0
2019-04-23 13:40:00,73.09,73.09,73.05,73.07,8773.0,62.9919,62.9919,62.9574,62.9747,8773.0
2019-04-23 13:45:00,73.07,73.12,73.06,73.11,17469.0,62.9747,63.0178,62.9661,63.0091,17469.0
2019-04-23 13:50:00,73.1,73.12,73.08,73.08,9342.0,63.0005,63.0178,62.9833,62.9833,9342.0
2019-04-23 13:55:00,73.09,73.1,73.06,73.09,13726.0,62.9919,63.0005,62.9661,62.9919,13726.0
2019-04-23 14:00:00,73.09,73.09,73.02,73.05,22789.0,62.9919,62.9919,62.9316,62.9574,22789.0
2019-04-23 14:05:00,73.05,73.07,73.03,73.06,13633.0,62.9574,62.9747,62.9402,62.9661,13633.0
2019-04-23 14:10:00,73.06,73.08,73.03,73.08,21384.0,62.9661,62.9833,62.9402,62.9833,21384.0
2019-04-23 14:15:00,73.08,73.11,73.04,73.07,33863.0,62.9833,63.0091,62.9488,62.9747,33863.0
2019-04-23 14:20:00,73.07,73.13,73.06,73.06,36079.0,62.9747,63.0264,62.9661,62.9661,36079.0
2019-04-23 14:25:00,73.06,73.13,73.05,73.1,15474.0,62.9661,63.0264,62.9574,63.0005,15474.0
2019-04-23 14:30:00,73.11,73.11,73.09,73.1,7972.0,63.0091,63.0091,62.9919,63.0005,7972.0
2019-04-23 14:35:00,73.1,73.1,73.05,73.05,13480.0,63.0005,63.0005,62.9574,62.9574,13480.0
2019-04-23 14:40:00,73.05,73.07,73.02,73.02,9944.0,62.9574,62.9747,62.9316,62.9316,9944.0
2019-04-23 14:45:00,73.02,73.05,72.98,72.98,11775.0,62.9316,62.9574,62.8971,62.8971,11775.0
2019-04-23 14:50:00,72.98,73.0,72.94,72.96,16979.0,62.8971,62.9143,62.8626,62.8799,16979.0
2019-04-23 14:55:00,72.96,73.0,72.96,73.0,8861.0,62.8799,62.9143,62.8799,62.9143,8861.0
2019-04-23 15:00:00,72.99,73.11,72.98,73.11,53232.0,62.9057,63.0091,62.8971,63.0091,53232.0
2019-04-23 15:05:00,73.11,73.17,73.09,73.13,35736.0,63.0091,63.0609,62.9919,63.0264,35736.0
2019-04-23 15:10:00,73.13,73.15,73.11,73.15,17946.0,63.0264,63.0436,63.0091,63.0436,17946.0
2019-04-23 15:15:00,73.14,73.16,73.13,73.16,19176.0,63.035,63.0522,63.0264,63.0522,19176.0
2019-04-23 15:20:00,73.16,73.17,73.12,73.15,25625.0,63.0522,63.0609,63.0178,63.0436,25625.0
2019-04-23 15:25:00,73.14,73.18,73.13,73.17,33225.0,63.035,63.0695,63.0264,63.0609,33225.0
2019-04-23 15:30:00,73.18,73.24,73.18,73.22,59195.0,63.0695,63.1212,63.0695,63.104,59195.0
2019-04-23 15:35:00,73.21,73.24,73.16,73.18,53814.0,63.0953,63.1212,63.0522,63.0695,53814.0
2019-04-23 15:40:00,73.19,73.21,73.13,73.14,84569.0,63.0781,63.0953,63.0264,63.035,84569.0
2019-04-23 15:45:00,73.13,73.15,73.11,73.15,24149.0,63.0264,63.0436,63.0091,63.0436,24149.0
2019-04-23 15:50:00,73.14,73.17,73.11,73.17,52574.0,63.035,63.0609,63.0091,63.0609,52574.0
2019-04-23 15:55:00,73.17,73.18,73.12,73.15,106054.0,63.0609,63.0695,63.0178,63.0436,106054.0
2019-04-24 09:30:00,72.92,73.15,72.75,72.89,47559.0,62.8454,63.0436,62.6989,62.8195,47559.0
2019-04-24 09:35:00,72.89,73.01,72.85,72.95,8118.0,62.8195,62.923,62.7851,62.8713,8118.0
2019-04-24 09:40:00,72.89,72.93,72.82,72.83,12349.0,62.8195,62.854,62.7592,62.7678,12349.0
2019-04-24 09:45:00,72.82,72.82,72.71,72.76,14975.0,62.7592,62.7592,62.6644,62.7075,14975.0
2019-04-24 09:50:00,72.75,72.77,72.69,72.75,21152.0,62.6989,62.7161,62.6472,62.6989,21152.0
2019-04-24 09:55:00,72.77,72.77,72.69,72.75,16693.0,62.7161,62.7161,62.6472,62.6989,16693.0
2019-04-24 10:00:00,72.74,72.78,72.72,72.75,18610.0,62.6903,62.7247,62.673,62.6989,18610.0
2019-04-24 10:05:00,72.74,72.75,72.67,72.7,39255.0,62.6903,62.6989,62.6299,62.6558,39255.0
2019-04-24 10:10:00,72.7,72.82,72.7,72.8,18637.0,62.6558,62.7592,62.6558,62.742,18637.0
2019-04-24 10:15:00,72.8,72.89,72.78,72.88,14098.0,62.742,62.8195,62.7247,62.8109,14098.0
2019-04-24 10:20:00,72.88,72.89,72.85,72.89,21060.0,62.8109,62.8195,62.7851,62.8195,21060.0
2019-04-24 10:25:00,72.89,72.98,72.89,72.98,13020.0,62.8195,62.8971,62.8195,62.8971,13020.0
2019-04-24 10:30:00,72.97,73.04,72.96,73.01,17481.0,62.8885,62.9488,62.8799,62.923,17481.0
2019-04-24 10:35:00,73.01,73.11,73.01,73.08,14909.0,62.923,63.0091,62.923,62.9833,14909.0
2019-04-24 10:40:00,73.06,73.07,72.96,73.0,13786.0,62.9661,62.9747,62.8799,62.9143,13786.0
2019-04-24 10:45:00,72.99,73.05,72.96,73.02,9570.0,62.9057,62.9574,62.8799,62.9316,9570.0
2019-04-24 10:50:00,73.01,73.02,72.92,72.93,12148.0,62.923,62.9316,62.8454,62.854,12148.0
2019-04-24 10:55:00,72.91,72.95,72.9,72.92,7274.0,62.8368,62.8713,62.8282,62.8454,7274.0
2019-04-24 11:00:00,72.93,72.99,72.92,72.97,10981.0,62.854,62.9057,62.8454,62.8885,10981.0
2019-04-24 11:05:00,72.97,72.99,72.91,72.93,14541.0,62.8885,62.9057,62.8368,62.854,14541.0
2019-04-24 11:10:00,72.92,72.93,72.86,72.9,12950.0,62.8454,62.854,62.7937,62.8282,12950.0
2019-04-24 11:15:00,72.9,72.9,72.81,72.86,10658.0,62.8282,62.8282,62.7506,62.7937,10658.0
2019-04-24 11:20:00,72.86,72.87,72.81,72.84,14546.0,62.7937,62.8023,62.7506,62.7765,14546.0
2019-04-24 11:25:00,72.84,72.84,72.79,72.8,9414.0,62.7765,62.7765,62.7334,62.742,9414.0
2019-04-24 11:30:00,72.8,72.81,72.74,72.78,15467.0,62.742,62.7506,62.6903,62.7247,15467.0
2019-04-24 11:35:00,72.8,72.81,72.78,72.79,10687.0,62.742,62.7506,62.7247,62.7334,10687.0
2019-04-24 11:40:00,72.78,72.82,72.78,72.81,7014.0,62.7247,62.7592,62.7247,62.7506,7014.0
2019-04-24 11:45:00,72.8,72.81,72.7,72.7,17671.0,62.742,62.7506,62.6558,62.6558,17671.0
2019-04-24 11:50:00,72.71,72.78,72.7,72.75,15261.0,62.6644,62.7247,62.6558,62.6989,15261.0
2019-04-24 11:55:00,72.75,72.8,72.75,72.76,9038.0,62.6989,62.742,62.6989,62.7075,9038.0
2019-04-24 12:00:00,72.75,72.75,72.7,72.72,8481.0,62.6989,62.6989,62.6558,62.673,8481.0
2019-04-24 12:05:00,72.72,72.72,72.68,72.72,4544.0,62.673,62.673,62.6386,62.673,4544.0
2019-04-24 12:10:00,72.71,72.73,72.7,72.71,6456.0,62.6644,62.6817,62.6558,62.6644,6456.0
2019-04-24 12:15:00,72.72,72.73,72.69,72.72,7304.0,62.673,62.6817,62.6472,62.673,7304.0
2019-04-24 12:20:00,72.71,72.74,72.7,72.74,5241.0,62.6644,62.6903,62.6558,62.6903,5241.0
2019-04-24 12:25:00,72.74,72.74,72.68,72.69,8146.0,62.6903,62.6903,62.6386,62.6472,8146.0
2019-04-24 12:30:00,72.68,72.72,72.68,72.71,4407.0,62.6386,62.673,62.6386,62.6644,4407.0
2019-04-24 12:35:00,72.72,72.74,72.7,72.71,6149.0,62.673,62.6903,62.6558,62.6644,6149.0
2019-04-24 12:40:00,72.72,72.73,72.7,72.71,4506.0,62.673,62.6817,62.6558,62.6644,4506.0
2019-04-24 12:45:00,72.7,72.77,72.69,72.77,8082.0,62.6558,62.7161,62.6472,62.7161,8082.0
2019-04-24 12:50:00,72.77,72.8,72.76,72.77,6390.0,62.7161,62.742,62.7075,62.7161,6390.0
2019-04-24 12:55:00,72.77,72.77,72.69,72.7,10502.0,62.7161,62.7161,62.6472,62.6558,10502.0
2019-04-24 13:00:00,72.7,72.7,72.6,72.65,8537.0,62.6558,62.6558,62.5696,62.6127,8537.0
2019-04-24 13:05:00,72.65,72.65,72.59,72.61,8097.0,62.6127,62.6127,62.561,62.5782,8097.0
2019-04-24 13:10:00,72.63,72.64,72.57,72.59,7014.0,62.5955,62.6041,62.5438,62.561,7014.0
2019-04-24 13:15:00,72.58,72.65,72.57,72.62,10653.0,62.5524,62.6127,62.5438,62.5868,10653.0
2019-04-24 13:20:00,72.63,72.68,72.62,72.68,7028.0,62.5955,62.6386,62.5868,62.6386,7028.0
2019-04-24 13:25:00,72.67,72.67,72.62,72.64,7361.0,62.6299,62.6299,62.5868,62.6041,7361.0
2019-04-24 13:30:00,72.63,72.66,72.61,72.65,7130.0,62.5955,62.6213,62.5782,62.6127,7130.0
2019-04-24 13:35:00,72.65,72.67,72.63,72.66,6172.0,62.6127,62.6299,62.5955,62.6213,6172.0
2019-04-24 13:40:00,72.66,72.66,72.61,72.62,8404.0,62.6213,62.6213,62.5782,62.5868,8404.0
2019-04-24 13:45:00,72.62,72.64,72.6,72.63,8531.0,62.5868,62.6041,62.5696,62.5955,8531.0
2019-04-24 13:50:00,72.64,72.67,72.63,72.64,16612.0,62.6041,62.6299,62.5955,62.6041,16612.0
2019-04-24 13:55:00,72.64,72.66,72.57,72.58,8424.0,62.6041,62.6213,62.5438,62.5524,8424.0
2019-04-24 14:00:00,72.58,72.6,72.54,72.58,7947.0,62.5524,62.5696,62.5179,62.5524,7947.0
2019-04-24 14:05:00,72.58,72.58,72.4,72.48,45120.0,62.5524,62.5524,62.3972,62.4662,45120.0
2019-04-24 14:10:00,72.48,72.52,72.45,72.51,14391.0,62.4662,62.5007,62.4403,62.492,14391.0
2019-04-24 14:15:00,72.5,72.55,72.5,72.54,7686.0,62.4834,62.5265,62.4834,62.5179,7686.0
2019-04-24 14:20:00,72.53,72.54,72.49,72.51,22222.0,62.5093,62.5179,62.4748,62.492,22222.0
2019-04-24 14:25:00,72.5,72.5,72.44,72.46,11555.0,62.4834,62.4834,62.4317,62.449,11555.0
2019-04-24 14:30:00,72.47,72.56,72.45,72.56,24920.0,62.4576,62.5351,62.4403,62.5351,24920.0
2019-04-24 14:35:00,72.56,72.57,72.52,72.52,9775.0,62.5351,62.5438,62.5007,62.5007,9775.0
2019-04-24 14:40:00,72.52,72.56,72.51,72.56,10097.0,62.5007,62.5351,62.492,62.5351,10097.0
2019-04-24 14:45:00,72.55,72.61,72.54,72.61,7641.0,62.5265,62.5782,62.5179,62.5782,7641.0
2019-04-24 14:50:00,72.61,72.64,72.61,72.62,12077.0,62.5782,62.6041,62.5782,62.5868,12077.0
2019-04-24 14:55:00,72.62,72.63,72.59,72.59,18871.0,62.5868,62.5955,62.561,62.561,18871.0
2019-04-24 15:00:00,72.59,72.66,72.59,72.62,17397.0,62.561,62.6213,62.561,62.5868,17397.0
2019-04-24 15:05:00,72.62,72.7,72.61,72.7,11465.0,62.5868,62.6558,62.5782,62.6558,11465.0
2019-04-24 15:10:00,72.69,72.71,72.66,72.66,11676.0,62.6472,62.6644,62.6213,62.6213,11676.0
2019-04-24 15:15:00,72.66,72.67,72.64,72.66,13026.0,62.6213,62.6299,62.6041,62.6213,13026.0
2019-04-24 15:20:00,72.67,72.68,72.63,72.67,15341.0,62.6299,62.6386,62.5955,62.6299,15341.0
2019-04-24 15:25:00,72.67,72.67,72.64,72.66,13752.0,62.6299,62.6299,62.6041,62.6213,13752.0
2019-04-24 15:30:00,72.66,72.68,72.62,72.63,18250.0,62.6213,62.6386,62.5868,62.5955,18250.0
2019-04-24 15:35:00,72.63,72.65,72.61,72.61,21982.0,62.5955,62.6127,62.5782,62.5782,21982.0
2019-04-24 15:40:00,72.61,72.62,72.54,72.6,24428.0,62.5782,62.5868,62.5179,62.5696,24428.0
2019-04-24 15:45:00,72.61,72.63,72.59,72.6,36242.0,62.5782,62.5955,62.561,62.5696,36242.0
2019-04-24 15:50:00,72.6,72.61,72.52,72.56,41662.0,62.5696,62.5782,62.5007,62.5351,41662.0
2019-04-24 15:55:00,72.56,72.56,72.5,72.52,71888.0,62.5351,62.5351,62.4834,62.5007,71888.0
2019-04-25 09:30:00,72.22,72.22,71.33,71.34,72262.0,62.2421,62.2421,61.4751,61.4837,72262.0
2019-04-25 09:35:00,71.33,71.35,71.19,71.25,26177.0,61.4751,61.4923,61.3544,61.4061,26177.0
2019-04-25 09:40:00,71.24,71.31,70.97,71.0,38827.0,61.3975,61.4578,61.1648,61.1907,38827.0
2019-04-25 09:45:00,71.0,71.2,70.99,71.14,36162.0,61.1907,61.363,61.182,61.3113,36162.0
2019-04-25 09:50:00,71.16,71.16,71.09,71.11,48572.0,61.3286,61.3286,61.2682,61.2855,48572.0
2019-04-25 09:55:00,71.11,71.3,71.09,71.28,26384.0,61.2855,61.4492,61.2682,61.432,26384.0
2019-04-25 10:00:00,71.28,71.32,71.16,71.29,31669.0,61.432,61.4665,61.3286,61.4406,31669.0
2019-04-25 10:05:00,71.3,71.37,71.26,71.31,22844.0,61.4492,61.5095,61.4147,61.4578,22844.0
2019-04-25 10:10:00,71.31,71.33,71.04,71.06,20818.0,61.4578,61.4751,61.2251,61.2424,20818.0
2019-04-25 10:15:00,71.07,71.14,71.07,71.1,22052.0,61.251,61.3113,61.251,61.2769,22052.0
2019-04-25 10:20:00,71.11,71.11,71.01,71.09,15482.0,61.2855,61.2855,61.1993,61.2682,15482.0
2019-04-25 10:25:00,71.09,71.13,71.01,71.03,18371.0,61.2682,61.3027,61.1993,61.2165,18371.0
2019-04-25 10:30:00,71.02,71.02,70.8,70.82,17322.0,61.2079,61.2079,61.0183,61.0355,17322.0
2019-04-25 10:35:00,70.82,71.0,70.8,71.0,32413.0,61.0355,61.1907,61.0183,61.1907,32413.0
2019-04-25 10:40:00,71.03,71.04,70.89,70.95,19822.0,61.2165,61.2251,61.0959,61.1476,19822.0
2019-04-25 10:45:00,70.95,71.0,70.95,71.0,14405.0,61.1476,61.1907,61.1476,61.1907,14405.0
2019-04-25 10:50:00,71.0,71.05,70.9,70.9,19920.0,61.1907,61.2338,61.1045,61.1045,19920.0
2019-04-25 10:55:00,70.89,70.94,70.87,70.93,15026.0,61.0959,61.139,61.0786,61.1303,15026.0
2019-04-25 11:00:00,70.92,71.06,70.91,71.02,18000.0,61.1217,61.2424,61.1131,61.2079,18000.0
2019-04-25 11:05:00,71.03,71.06,70.88,70.89,20091.0,61.2165,61.2424,61.0872,61.0959,20091.0
2019-04-25 11:10:00,70.89,70.93,70.86,70.9,28833.0,61.0959,61.1303,61.07,61.1045,28833.0
2019-04-25 11:15:00,70.91,70.92,70.83,70.92,15815.0,61.1131,61.1217,61.0442,61.1217,15815.0
2019-04-25 11:20:00,70.93,70.99,70.92,70.98,35078.0,61.1303,61.182,61.1217,61.1734,35078.0
2019-04-25 11:25:00,70.98,71.03,70.92,70.96,82377.0,61.1734,61.2165,61.1217,61.1562,82377.0
2019-04-25 11:30:00,70.97,71.03,70.97,70.99,25521.0,61.1648,61.2165,61.1648,61.182,25521.0
2019-04-25 11:35:00,70.99,71.06,70.96,71.06,41518.0,61.182,61.2424,61.1562,61.2424,41518.0
2019-04-25 11:40:00,71.08,71.1,71.04,71.08,21296.0,61.2596,61.2769,61.2251,61.2596,21296.0
2019-04-25 11:45:00,71.08,71.12,71.06,71.08,33000.0,61.2596,61.2941,61.2424,61.2596,33000.0
2019-04-25 11:50:00,71.08,71.3,71.06,71.29,70261.0,61.2596,61.4492,61.2424,61.4406,70261.0
2019-04-25 11:55:00,71.28,71.4,71.27,71.32,19250.0,61.432,61.5354,61.4234,61.4665,19250.0
2019-04-25 12:00:00,71.32,71.4,71.32,71.36,32738.0,61.4665,61.5354,61.4665,61.5009,32738.0
2019-04-25 12:05:00,71.36,71.46,71.36,71.41,34728.0,61.5009,61.5871,61.5009,61.544,34728.0
2019-04-25 12:10:00,71.4,71.48,71.39,71.46,18332.0,61.5354,61.6043,61.5268,61.5871,18332.0
2019-04-25 12:15:00,71.46,71.47,71.4,71.41,30651.0,61.5871,61.5957,61.5354,61.544,30651.0
2019-04-25 12:20:00,71.41,71.49,71.39,71.45,16789.0,61.544,61.613,61.5268,61.5785,16789.0
2019-04-25 12:25:00,71.45,71.46,71.39,71.39,11989.0,61.5785,61.5871,61.5268,61.5268,11989.0
2019-04-25 12:30:00,71.4,71.45,71.38,71.43,18096.0,61.5354,61.5785,61.5182,61.5613,18096.0
2019-04-25 12:35:00,71.43,71.46,71.41,71.43,11397.0,61.5613,61.5871,61.544,61.5613,11397.0
2019-04-25 12:40:00,71.41,71.42,71.32,71.32,15629.0,61.544,61.5526,61.4665,61.4665,15629.0
2019-04-25 12:45:00,71.31,71.34,71.26,71.33,10642.0,61.4578,61.4837,61.4147,61.4751,10642.0
2019-04-25 12:50:00,71.32,71.33,71.25,71.26,11095.0,61.4665,61.4751,61.4061,61.4147,11095.0
2019-04-25 12:55:00,71.26,71.28,71.24,71.25,6648.0,61.4147,61.432,61.3975,61.4061,6648.0
2019-04-25 13:00:00,71.29,71.31,71.24,71.25,8870.0,61.4406,61.4578,61.3975,61.4061,8870.0
2019-04-25 13:05:00,71.24,71.27,71.22,71.22,8473.0,61.3975,61.4234,61.3803,61.3803,8473.0
2019-04-25 13:10:00,71.22,71.24,71.2,71.23,8139.0,61.3803,61.3975,61.363,61.3889,8139.0
2019-04-25 13:15:00,71.22,71.3,71.21,71.29,7427.0,61.3803,61.4492,61.3717,61.4406,7427.0
2019-04-25 13:20:00,71.3,71.37,71.28,71.36,18523.0,61.4492,61.5095,61.432,61.5009,18523.0
2019-04-25 13:25:00,71.37,71.37,71.31,71.34,21945.0,61.5095,61.5095,61.4578,61.4837,21945.0
2019-04-25 13:30:00,71.34,71.39,71.34,71.35,13584.0,61.4837,61.5268,61.4837,61.4923,13584.0
2019-04-25 13:35:00,71.34,71.34,71.31,71.31,7309.0,61.4837,61.4837,61.4578,61.4578,7309.0
2019-04-25 13:40:00,71.31,71.34,71.29,71.31,26373.0,61.4578,61.4837,61.4406,61.4578,26373.0
2019-04-25 13:45:00,71.31,71.39,71.3,71.36,34749.0,61.4578,61.5268,61.4492,61.5009,34749.0
2019-04-25 13:50:00,71.38,71.38,71.32,71.32,22128.0,61.5182,61.5182,61.4665,61.4665,22128.0
2019-04-25 13:55:00,71.32,71.39,71.3,71.37,16209.0,61.4665,61.5268,61.4492,61.5095,16209.0
2019-04-25 14:00:00,71.38,71.48,71.37,71.48,35269.0,61.5182,61.6043,61.5095,61.6043,35269.0
2019-04-25 14:05:00,71.48,71.48,71.43,71.48,12599.0,61.6043,61.6043,61.5613,61.6043,12599.0
2019-04-25 14:10:00,71.48,71.48,71.45,71.46,9624.0,61.6043,61.6043,61.5785,61.5871,9624.0
2019-04-25 14:15:00,71.47,71.5,71.45,71.5,17365.0,61.5957,61.6216,61.5785,61.6216,17365.0
2019-04-25 14:20:00,71.5,71.63,71.47,71.51,45417.0,61.6216,61.7336,61.5957,61.6302,45417.0
2019-04-25 14:25:00,71.52,71.57,71.5,71.57,61544.0,61.6388,61.6819,61.6216,61.6819,61544.0
2019-04-25 14:30:00,71.57,71.57,71.53,71.56,39395.0,61.6819,61.6819,61.6474,61.6733,39395.0
2019-04-25 14:35:00,71.57,71.57,71.51,71.53,13327.0,61.6819,61.6819,61.6302,61.6474,13327.0
2019-04-25 14:40:00,71.53,71.55,71.51,71.55,13452.0,61.6474,61.6647,61.6302,61.6647,13452.0
2019-04-25 14:45:00,71.55,71.58,71.54,71.55,18052.0,61.6647,61.6905,61.6561,61.6647,18052.0
2019-04-25 14:50:00,71.55,71.58,71.55,71.57,11471.0,61.6647,61.6905,61.6647,61.6819,11471.0
2019-04-25 14:55:00,71.57,71.58,71.55,71.58,12780.0,61.6819,61.6905,61.6647,61.6905,12780.0
2019-04-25 15:00:00,71.58,71.58,71.52,71.53,18912.0,61.6905,61.6905,61.6388,61.6474,18912.0
2019-04-25 15:05:00,71.52,71.53,71.46,71.48,32363.0,61.6388,61.6474,61.5871,61.6043,32363.0
2019-04-25 15:10:00,71.48,71.5,71.41,71.41,23580.0,61.6043,61.6216,61.544,61.544,23580.0
2019-04-25 15:15:00,71.41,71.42,71.28,71.31,32805.0,61.544,61.5526,61.432,61.4578,32805.0
2019-04-25 15:20:00,71.31,71.36,71.31,71.36,33525.0,61.4578,61.5009,61.4578,61.5009,33525.0
2019-04-25 15:25:00,71.36,71.4,71.34,71.37,30143.0,61.5009,61.5354,61.4837,61.5095,30143.0
2019-04-25 15:30:00,71.37,71.42,71.37,71.41,23392.0,61.5095,61.5526,61.5095,61.544,23392.0
2019-04-25 15:35:00,71.41,71.45,71.38,71.42,76093.0,61.544,61.5785,61.5182,61.5526,76093.0
2019-04-25 15:40:00,71.42,71.48,71.41,71.46,39633.0,61.5526,61.6043,61.544,61.5871,39633.0
2019-04-25 15:45:00,71.47,71.49,71.43,71.44,48271.0,61.5957,61.613,61.5613,61.5699,48271.0
2019-04-25 15:50:00,71.43,71.44,71.38,71.39,104005.0,61.5613,61.5699,61.5182,61.5268,104005.0
2019-04-25 15:55:00,71.39,71.43,71.28,71.29,146718.0,61.5268,61.5613,61.432,61.4406,146718.0
2019-04-26 09:30:00,71.46,71.54,71.19,71.28,70976.0,61.5871,61.6561,61.3544,61.432,70976.0
2019-04-26 09:35:00,71.27,71.42,71.24,71.25,16824.0,61.4234,61.5526,61.3975,61.4061,16824.0
2019-04-26 09:40:00,71.26,71.36,71.19,71.19,30000.0,61.4147,61.5009,61.3544,61.3544,30000.0
2019-04-26 09:45:00,71.2,71.39,71.14,71.38,13236.0,61.363,61.5268,61.3113,61.5182,13236.0
2019-04-26 09:50:00,71.37,71.4,71.31,71.34,13790.0,61.5095,61.5354,61.4578,61.4837,13790.0
2019-04-26 09:55:00,71.34,71.37,71.26,71.26,15026.0,61.4837,61.5095,61.4147,61.4147,15026.0
2019-04-26 10:00:00,71.27,71.31,71.21,71.28,18009.0,61.4234,61.4578,61.3717,61.432,18009.0
2019-04-26 10:05:00,71.28,71.34,71.26,71.27,12820.0,61.432,61.4837,61.4147,61.4234,12820.0
2019-04-26 10:10:00,71.28,71.29,71.2,71.21,11086.0,61.432,61.4406,61.363,61.3717,11086.0
2019-04-26 10:15:00,71.21,71.27,71.18,71.2,16935.0,61.3717,61.4234,61.3458,61.363,16935.0
2019-04-26 10:20:00,71.2,71.26,71.16,71.24,29169.0,61.363,61.4147,61.3286,61.3975,29169.0
2019-04-26 10:25:00,71.23,71.27,71.16,71.19,20991.0,61.3889,61.4234,61.3286,61.3544,20991.0
2019-04-26 10:30:00,71.2,71.28,71.16,71.28,23607.0,61.363,61.432,61.3286,61.432,23607.0
2019-04-26 10:35:00,71.28,71.32,71.27,71.27,12608.0,61.432,61.4665,61.4234,61.4234,12608.0
2019-04-26 10:40:00,71.27,71.27,71.21,71.23,15833.0,61.4234,61.4234,61.3717,61.3889,15833.0
2019-04-26 10:45:00,71.23,71.28,71.23,71.23,13138.0,61.3889,61.432,61.3889,61.3889,13138.0
2019-04-26 10:50:00,71.23,71.27,71.2,71.22,14198.0,61.3889,61.4234,61.363,61.3803,14198.0
2019-04-26 10:55:00,71.23,71.24,71.17,71.2,11189.0,61.3889,61.3975,61.3372,61.363,11189.0
2019-04-26 11:00:00,71.21,71.22,71.18,71.22,12075.0,61.3717,61.3803,61.3458,61.3803,12075.0
2019-04-26 11:05:00,71.22,71.29,71.21,71.29,11132.0,61.3803,61.4406,61.3717,61.4406,11132.0
2019-04-26 11:10:00,71.3,71.47,71.3,71.47,10320.0,61.4492,61.5957,61.4492,61.5957,10320.0
2019-04-26 11:15:00,71.48,71.56,71.47,71.56,8152.0,61.6043,61.6733,61.5957,61.6733,8152.0
2019-04-26 11:20:00,71.56,71.6,71.54,71.55,19714.0,61.6733,61.7078,61.6561,61.6647,19714.0
2019-04-26 11:25:00,71.55,71.57,71.51,71.53,37047.0,61.6647,61.6819,61.6302,61.6474,37047.0
2019-04-26 11:30:00,71.53,71.57,71.5,71.55,43414.0,61.6474,61.6819,61.6216,61.6647,43414.0
2019-04-26 11:35:00,71.54,71.55,71.5,71.52,9036.0,61.6561,61.6647,61.6216,61.6388,9036.0
2019-04-26 11:40:00,71.52,71.56,71.51,71.55,7285.0,61.6388,61.6733,61.6302,61.6647,7285.0
2019-04-26 11:45:00,71.54,71.6,71.52,71.53,18102.0,61.6561,61.7078,61.6388,61.6474,18102.0
2019-04-26 11:50:00,71.53,71.54,71.5,71.51,10764.0,61.6474,61.6561,61.6216,61.6302,10764.0
2019-04-26 11:55:00,71.51,71.51,71.43,71.46,10183.0,61.6302,61.6302,61.5613,61.5871,10183.0
2019-04-26 12:00:00,71.47,71.48,71.44,71.44,9966.0,61.5957,61.6043,61.5699,61.5699,9966.0
2019-04-26 12:05:00,71.44,71.53,71.44,71.5,10918.0,61.5699,61.6474,61.5699,61.6216,10918.0
2019-04-26 12:10:00,71.5,71.51,71.46,71.51,40525.0,61.6216,61.6302,61.5871,61.6302,40525.0
2019-04-26 12:15:00,71.53,71.59,71.53,71.59,14145.0,61.6474,61.6992,61.6474,61.6992,14145.0
2019-04-26 12:20:00,71.6,71.62,71.53,71.54,16714.0,61.7078,61.725,61.6474,61.6561,16714.0
2019-04-26 12:25:00,71.54,71.54,71.5,71.53,27952.0,61.6561,61.6561,61.6216,61.6474,27952.0
2019-04-26 12:30:00,71.52,71.53,71.48,71.48,38833.0,61.6388,61.6474,61.6043,61.6043,38833.0
2019-04-26 12:35:00,71.48,71.48,71.44,71.45,20087.0,61.6043,61.6043,61.5699,61.5785,20087.0
2019-04-26 12:40:00,71.45,71.46,71.42,71.45,5725.0,61.5785,61.5871,61.5526,61.5785,5725.0
2019-04-26 12:45:00,71.45,71.47,71.43,71.45,5319.0,61.5785,61.5957,61.5613,61.5785,5319.0
2019-04-26 12:50:00,71.45,71.45,71.41,71.43,5469.0,61.5785,61.5785,61.544,61.5613,5469.0
2019-04-26 12:55:00,71.43,71.44,71.41,71.42,6331.0,61.5613,61.5699,61.544,61.5526,6331.0
2019-04-26 13:00:00,71.42,71.42,71.39,71.39,8267.0,61.5526,61.5526,61.5268,61.5268,8267.0
2019-04-26 13:05:00,71.39,71.39,71.33,71.35,12203.0,61.5268,61.5268,61.4751,61.4923,12203.0
2019-04-26 13:10:00,71.36,71.41,71.36,71.39,5508.0,61.5009,61.544,61.5009,61.5268,5508.0
2019-04-26 13:15:00,71.39,71.39,71.32,71.36,7913.0,61.5268,61.5268,61.4665,61.5009,7913.0
2019-04-26 13:20:00,71.38,71.4,71.37,71.38,6311.0,61.5182,61.5354,61.5095,61.5182,6311.0
2019-04-26 13:25:00,71.38,71.41,71.38,71.41,6523.0,61.5182,61.544,61.5182,61.544,6523.0
2019-04-26 13:30:00,71.4,71.45,71.4,71.44,13821.0,61.5354,61.5785,61.5354,61.5699,13821.0
2019-04-26 13:35:00,71.44,71.44,71.36,71.4,16276.0,61.5699,61.5699,61.5009,61.5354,16276.0
2019-04-26 13:40:00,71.39,71.46,71.38,71.46,18878.0,61.5268,61.5871,61.5182,61.5871,18878.0
2019-04-26 13:45:00,71.46,71.52,71.45,71.52,27099.0,61.5871,61.6388,61.5785,61.6388,27099.0
2019-04-26 13:50:00,71.53,71.54,71.47,71.48,9287.0,61.6474,61.6561,61.5957,61.6043,9287.0
2019-04-26 13:55:00,71.48,71.49,71.46,71.47,9978.0,61.6043,61.613,61.5871,61.5957,9978.0
2019-04-26 14:00:00,71.47,71.47,71.33,71.38,15148.0,61.5957,61.5957,61.4751,61.5182,15148.0
2019-04-26 14:05:00,71.39,71.47,71.38,71.44,8219.0,61.5268,61.5957,61.5182,61.5699,8219.0
2019-04-26 14:10:00,71.44,71.44,71.37,71.38,12890.0,61.5699,61.5699,61.5095,61.5182,12890.0
2019-04-26 14:15:00,71.38,71.44,71.36,71.44,23113.0,61.5182,61.5699,61.5009,61.5699,23113.0
2019-04-26 14:20:00,71.43,71.48,71.43,71.47,5672.0,61.5613,61.6043,61.5613,61.5957,5672.0
2019-04-26 14:25:00,71.46,71.47,71.43,71.44,8022.0,61.5871,61.5957,61.5613,61.5699,8022.0
2019-04-26 14:30:00,71.43,71.45,71.42,71.43,4650.0,61.5613,61.5785,61.5526,61.5613,4650.0
2019-04-26 14:35:00,71.44,71.44,71.4,71.42,7190.0,61.5699,61.5699,61.5354,61.5526,7190.0
2019-04-26 14:40:00,71.42,71.44,71.41,71.41,9593.0,61.5526,61.5699,61.544,61.544,9593.0
2019-04-26 14:45:00,71.41,71.42,71.39,71.41,8429.0,61.544,61.5526,61.5268,61.544,8429.0
2019-04-26 14:50:00,71.41,71.43,71.39,71.41,8151.0,61.544,61.5613,61.5268,61.544,8151.0
2019-04-26 14:55:00,71.41,71.45,71.4,71.45,6619.0,61.544,61.5785,61.5354,61.5785,6619.0
2019-04-26 15:00:00,71.46,71.58,71.45,71.55,13765.0,61.5871,61.6905,61.5785,61.6647,13765.0
2019-04-26 15:05:00,71.55,71.65,71.54,71.59,62281.0,61.6647,61.7509,61.6561,61.6992,62281.0
2019-04-26 15:10:00,71.59,71.59,71.49,71.53,17059.0,61.6992,61.6992,61.613,61.6474,17059.0
2019-04-26 15:15:00,71.54,71.55,71.46,71.48,12028.0,61.6561,61.6647,61.5871,61.6043,12028.0
2019-04-26 15:20:00,71.48,71.5,71.46,71.5,5996.0,61.6043,61.6216,61.5871,61.6216,5996.0
2019-04-26 15:25:00,71.5,71.51,71.46,71.5,13208.0,61.6216,61.6302,61.5871,61.6216,13208.0
2019-04-26 15:30:00,71.49,71.55,71.49,71.55,12666.0,61.613,61.6647,61.613,61.6647,12666.0
2019-04-26 15:35:00,71.55,71.59,71.54,71.59,17831.0,61.6647,61.6992,61.6561,61.6992,17831.0
2019-04-26 15:40:00,71.59,71.6,71.57,71.6,17442.0,61.6992,61.7078,61.6819,61.7078,17442.0
2019-04-26 15:45:00,71.6,71.6,71.55,71.55,47848.0,61.7078,61.7078,61.6647,61.6647,47848.0
2019-04-26 15:50:00,71.56,71.62,71.54,71.62,49439.0,61.6733,61.725,61.6561,61.725,49439.0
2019-04-26 15:55:00,71.62,71.73,71.62,71.71,170540.0,61.725,61.8198,61.725,61.8026,170540.0
2019-04-29 09:30:00,71.72,71.76,70.88,70.92,149035.0,61.8112,61.8457,61.0872,61.1217,149035.0
2019-04-29 09:35:00,70.85,70.99,70.44,70.52,131773.0,61.0614,61.182,60.708,60.777,131773.0
2019-04-29 09:40:00,70.51,71.09,70.51,71.09,43416.0,60.7684,61.2682,60.7684,61.2682,43416.0
2019-04-29 09:45:00,71.11,71.34,71.07,71.34,23031.0,61.2855,61.4837,61.251,61.4837,23031.0
2019-04-29 09:50:00,71.34,71.4,71.16,71.22,50347.0,61.4837,61.5354,61.3286,61.3803,50347.0
2019-04-29 09:55:00,71.23,71.3,71.14,71.2,35603.0,61.3889,61.4492,61.3113,61.363,35603.0
2019-04-29 10:00:00,71.21,71.35,71.19,71.26,41801.0,61.3717,61.4923,61.3544,61.4147,41801.0
2019-04-29 10:05:00,71.25,71.25,71.09,71.14,27164.0,61.4061,61.4061,61.2682,61.3113,27164.0
2019-04-29 10:10:00,71.14,71.24,71.09,71.19,26036.0,61.3113,61.3975,61.2682,61.3544,26036.0
2019-04-29 10:15:00,71.19,71.26,71.17,71.25,32663.0,61.3544,61.4147,61.3372,61.4061,32663.0
2019-04-29 10:20:00,71.25,71.3,71.22,71.26,19336.0,61.4061,61.4492,61.3803,61.4147,19336.0
2019-04-29 10:25:00,71.25,71.42,71.25,71.4,31127.0,61.4061,61.5526,61.4061,61.5354,31127.0
2019-04-29 10:30:00,71.41,71.44,71.36,71.4,17934.0,61.544,61.5699,61.5009,61.5354,17934.0
2019-04-29 10:35:00,71.4,71.59,71.4,71.56,64603.0,61.5354,61.6992,61.5354,61.6733,64603.0
2019-04-29 10:40:00,71.56,71.59,71.51,71.54,18587.0,61.6733,61.6992,61.6302,61.6561,18587.0
2019-04-29 10:45:00,71.54,71.76,71.54,71.73,20769.0,61.6561,61.8457,61.6561,61.8198,20769.0
2019-04-29 10:50:00,71.73,71.75,71.69,71.73,17630.0,61.8198,61.837,61.7853,61.8198,17630.0
2019-04-29 10:55:00,71.74,71.79,71.7,71.7,29001.0,61.8284,61.8715,61.794,61.794,29001.0
2019-04-29 11:00:00,71.7,71.7,71.49,71.54,27289.0,61.794,61.794,61.613,61.6561,27289.0
2019-04-29 11:05:00,71.55,71.56,71.4,71.44,28462.0,61.6647,61.6733,61.5354,61.5699,28462.0
2019-04-29 11:10:00,71.43,71.46,71.29,71.29,27813.0,61.5613,61.5871,61.4406,61.4406,27813.0
2019-04-29 11:15:00,71.29,71.3,71.22,71.22,32163.0,61.4406,61.4492,61.3803,61.3803,32163.0
2019-04-29 11:20:00,71.22,71.27,71.17,71.19,31329.0,61.3803,61.4234,61.3372,61.3544,31329.0
2019-04-29 11:25:00,71.19,71.25,71.16,71.23,90255.0,61.3544,61.4061,61.3286,61.3889,90255.0
2019-04-29 11:30:00,71.25,71.36,71.25,71.35,25800.0,61.4061,61.5009,61.4061,61.4923,25800.0
2019-04-29 11:35:00,71.35,71.35,71.27,71.27,13994.0,61.4923,61.4923,61.4234,61.4234,13994.0
2019-04-29 11:40:00,71.26,71.27,71.2,71.23,19408.0,61.4147,61.4234,61.363,61.3889,19408.0
2019-04-29 11:45:00,71.23,71.23,71.13,71.13,16001.0,61.3889,61.3889,61.3027,61.3027,16001.0
2019-04-29 11:50:00,71.13,71.13,71.07,71.09,14000.0,61.3027,61.3027,61.251,61.2682,14000.0
2019-04-29 11:55:00,71.08,71.1,71.05,71.06,10548.0,61.2596,61.2769,61.2338,61.2424,10548.0
2019-04-29 12:00:00,71.05,71.13,71.02,71.11,16724.0,61.2338,61.3027,61.2079,61.2855,16724.0
2019-04-29 12:05:00,71.11,71.14,71.1,71.11,17724.0,61.2855,61.3113,61.2769,61.2855,17724.0
2019-04-29 12:10:00,71.12,71.23,71.11,71.23,15900.0,61.2941,61.3889,61.2855,61.3889,15900.0
2019-04-29 12:15:00,71.22,71.27,71.2,71.26,10104.0,61.3803,61.4234,61.363,61.4147,10104.0
2019-04-29 12:20:00,71.25,71.28,71.24,71.25,10117.0,61.4061,61.432,61.3975,61.4061,10117.0
2019-04-29 12:25:00,71.25,71.28,71.24,71.27,10682.0,61.4061,61.432,61.3975,61.4234,10682.0
2019-04-29 12:30:00,71.27,71.29,71.24,71.24,11690.0,61.4234,61.4406,61.3975,61.3975,11690.0
2019-04-29 12:35:00,71.24,71.29,71.24,71.27,20685.0,61.3975,61.4406,61.3975,61.4234,20685.0
2019-04-29 12:40:00,71.26,71.26,71.23,71.24,10213.0,61.4147,61.4147,61.3889,61.3975,10213.0
2019-04-29 12:45:00,71.24,71.3,71.22,71.3,24586.0,61.3975,61.4492,61.3803,61.4492,24586.0
2019-04-29 12:50:00,71.3,71.3,71.2,71.21,29758.0,61.4492,61.4492,61.363,61.3717,29758.0
2019-04-29 12:55:00,71.21,71.24,71.17,71.24,7768.0,61.3717,61.3975,61.3372,61.3975,7768.0
2019-04-29 13:00:00,71.23,71.25,71.21,71.23,12009.0,61.3889,61.4061,61.3717,61.3889,12009.0
2019-04-29 13:05:00,71.22,71.23,71.17,71.2,6254.0,61.3803,61.3889,61.3372,61.363,6254.0
2019-04-29 13:10:00,71.2,71.25,71.19,71.24,16536.0,61.363,61.4061,61.3544,61.3975,16536.0
2019-04-29 13:15:00,71.24,71.25,71.2,71.22,16067.0,61.3975,61.4061,61.363,61.3803,16067.0
2019-04-29 13:20:00,71.22,71.24,71.21,71.23,5151.0,61.3803,61.3975,61.3717,61.3889,5151.0
2019-04-29 13:25:00,71.23,71.25,71.2,71.23,10254.0,61.3889,61.4061,61.363,61.3889,10254.0
2019-04-29 13:30:00,71.23,71.25,71.21,71.22,15931.0,61.3889,61.4061,61.3717,61.3803,15931.0
2019-04-29 13:35:00,71.23,71.23,71.2,71.2,3891.0,61.3889,61.3889,61.363,61.363,3891.0
2019-04-29 13:40:00,71.2,71.24,71.19,71.23,8587.0,61.363,61.3975,61.3544,61.3889,8587.0
2019-04-29 13:45:00,71.24,71.25,71.22,71.23,13837.0,61.3975,61.4061,61.3803,61.3889,13837.0
2019-04-29 13:50:00,71.23,71.25,71.19,71.21,30253.0,61.3889,61.4061,61.3544,61.3717,30253.0
2019-04-29 13:55:00,71.22,71.26,71.2,71.26,13271.0,61.3803,61.4147,61.363,61.4147,13271.0
2019-04-29 14:00:00,71.26,71.28,71.24,71.24,17267.0,61.4147,61.432,61.3975,61.3975,17267.0
2019-04-29 14:05:00,71.23,71.24,71.2,71.2,6117.0,61.3889,61.3975,61.363,61.363,6117.0
2019-04-29 14:10:00,71.2,71.22,71.18,71.18,8234.0,61.363,61.3803,61.3458,61.3458,8234.0
2019-04-29 14:15:00,71.19,71.22,71.18,71.21,18142.0,61.3544,61.3803,61.3458,61.3717,18142.0
2019-04-29 14:20:00,71.21,71.22,71.17,71.2,17174.0,61.3717,61.3803,61.3372,61.363,17174.0
2019-04-29 14:25:00,71.2,71.21,71.18,71.19,11421.0,61.363,61.3717,61.3458,61.3544,11421.0
2019-04-29 14:30:00,71.19,71.2,71.12,71.12,18678.0,61.3544,61.363,61.2941,61.2941,18678.0
2019-04-29 14:35:00,71.12,71.12,71.08,71.09,29546.0,61.2941,61.2941,61.2596,61.2682,29546.0
2019-04-29 14:40:00,71.08,71.08,70.97,70.98,37821.0,61.2596,61.2596,61.1648,61.1734,37821.0
2019-04-29 14:45:00,70.98,71.03,70.97,70.98,37730.0,61.1734,61.2165,61.1648,61.1734,37730.0
2019-04-29 14:50:00,70.98,71.01,70.96,70.97,25238.0,61.1734,61.1993,61.1562,61.1648,25238.0
2019-04-29 14:55:00,70.98,71.01,70.97,71.0,23078.0,61.1734,61.1993,61.1648,61.1907,23078.0
2019-04-29 15:00:00,71.0,71.09,70.99,71.09,59527.0,61.1907,61.2682,61.182,61.2682,59527.0
2019-04-29 15:05:00,71.09,71.13,71.06,71.09,22796.0,61.2682,61.3027,61.2424,61.2682,22796.0
2019-04-29 15:10:00,71.08,71.09,71.05,71.09,24546.0,61.2596,61.2682,61.2338,61.2682,24546.0
2019-04-29 15:15:00,71.09,71.1,71.07,71.08,20539.0,61.2682,61.2769,61.251,61.2596,20539.0
2019-04-29 15:20:00,71.09,71.1,71.08,71.09,47481.0,61.2682,61.2769,61.2596,61.2682,47481.0
2019-04-29 15:25:00,71.09,71.1,71.08,71.08,23756.0,61.2682,61.2769,61.2596,61.2596,23756.0
2019-04-29 15:30:00,71.08,71.1,71.05,71.06,45794.0,61.2596,61.2769,61.2338,61.2424,45794.0
2019-04-29 15:35:00,71.07,71.11,71.07,71.11,31914.0,61.251,61.2855,61.251,61.2855,31914.0
2019-04-29 15:40:00,71.11,71.11,71.05,71.05,38577.0,61.2855,61.2855,61.2338,61.2338,38577.0
2019-04-29 15:45:00,71.05,71.06,70.97,71.03,68132.0,61.2338,61.2424,61.1648,61.2165,68132.0
2019-04-29 15:50:00,71.04,71.05,70.97,70.99,74979.0,61.2251,61.2338,61.1648,61.182,74979.0
2019-04-29 15:55:00,71.0,71.1,70.99,71.06,142748.0,61.1907,61.2769,61.182,61.2424,142748.0
2019-04-30 09:30:00,70.9,70.9,70.13,70.19,109567.0,61.1045,61.1045,60.4409,60.4926,109567.0
2019-04-30 09:35:00,70.2,70.3,70.13,70.25,28205.0,60.5012,60.5874,60.4409,60.5443,28205.0
2019-04-30 09:40:00,70.27,70.38,70.26,70.34,27601.0,60.5615,60.6563,60.5529,60.6219,27601.0
2019-04-30 09:45:00,70.33,70.33,70.22,70.32,44775.0,60.6132,60.6132,60.5184,60.6046,44775.0
2019-04-30 09:50:00,70.32,70.35,70.22,70.22,38914.0,60.6046,60.6305,60.5184,60.5184,38914.0
2019-04-30 09:55:00,70.23,70.25,70.17,70.19,62753.0,60.527,60.5443,60.4753,60.4926,62753.0
2019-04-30 10:00:00,70.19,70.19,69.97,69.97,206146.0,60.4926,60.4926,60.303,60.303,206146.0
2019-04-30 10:05:00,69.96,69.97,69.76,69.8,125110.0,60.2944,60.303,60.122,60.1565,125110.0
2019-04-30 10:10:00,69.8,69.8,69.64,69.74,91761.0,60.1565,60.1565,60.0186,60.1047,91761.0
2019-04-30 10:15:00,69.74,70.06,69.73,70.03,90028.0,60.1047,60.3805,60.0961,60.3547,90028.0
2019-04-30 10:20:00,70.03,70.11,69.98,70.03,80858.0,60.3547,60.4236,60.3116,60.3547,80858.0
2019-04-30 10:25:00,70.03,70.15,70.02,70.14,43952.0,60.3547,60.4581,60.3461,60.4495,43952.0
2019-04-30 10:30:00,70.14,70.37,70.14,70.29,55791.0,60.4495,60.6477,60.4495,60.5788,55791.0
2019-04-30 10:35:00,70.29,70.35,70.26,70.27,29623.0,60.5788,60.6305,60.5529,60.5615,29623.0
2019-04-30 10:40:00,70.27,70.36,70.24,70.24,31005.0,60.5615,60.6391,60.5357,60.5357,31005.0
2019-04-30 10:45:00,70.25,70.33,70.24,70.3,22599.0,60.5443,60.6132,60.5357,60.5874,22599.0
2019-04-30 10:50:00,70.3,70.35,70.28,70.3,19479.0,60.5874,60.6305,60.5701,60.5874,19479.0
2019-04-30 10:55:00,70.3,70.31,70.22,70.22,18546.0,60.5874,60.596,60.5184,60.5184,18546.0
2019-04-30 11:00:00,70.21,70.22,69.97,69.98,55819.0,60.5098,60.5184,60.303,60.3116,55819.0
2019-04-30 11:05:00,69.97,70.05,69.95,69.98,26079.0,60.303,60.3719,60.2857,60.3116,26079.0
2019-04-30 11:10:00,69.98,70.04,69.94,69.98,29374.0,60.3116,60.3633,60.2771,60.3116,29374.0
2019-04-30 11:15:00,69.98,70.12,69.97,70.11,88643.0,60.3116,60.4322,60.303,60.4236,88643.0
2019-04-30 11:20:00,70.12,70.28,70.12,70.22,14814.0,60.4322,60.5701,60.4322,60.5184,14814.0
2019-04-30 11:25:00,70.21,70.28,70.19,70.26,16963.0,60.5098,60.5701,60.4926,60.5529,16963.0
2019-04-30 11:30:00,70.26,70.4,70.26,70.37,18529.0,60.5529,60.6736,60.5529,60.6477,18529.0
2019-04-30 11:35:00,70.37,70.47,70.35,70.45,20972.0,60.6477,60.7339,60.6305,60.7167,20972.0
2019-04-30 11:40:00,70.44,70.55,70.44,70.52,18090.0,60.708,60.8028,60.708,60.777,18090.0
2019-04-30 11:45:00,70.52,70.52,70.49,70.51,14097.0,60.777,60.777,60.7511,60.7684,14097.0
2019-04-30 11:50:00,70.51,70.59,70.51,70.53,24257.0,60.7684,60.8373,60.7684,60.7856,24257.0
2019-04-30 11:55:00,70.53,70.56,70.5,70.5,16842.0,60.7856,60.8115,60.7597,60.7597,16842.0
2019-04-30 12:00:00,70.51,70.56,70.5,70.51,18015.0,60.7684,60.8115,60.7597,60.7684,18015.0
2019-04-30 12:05:00,70.52,70.62,70.51,70.59,15057.0,60.777,60.8632,60.7684,60.8373,15057.0
2019-04-30 12:10:00,70.6,70.71,70.6,70.69,18191.0,60.8459,60.9407,60.8459,60.9235,18191.0
2019-04-30 12:15:00,70.7,70.75,70.69,70.69,20663.0,60.9321,60.9752,60.9235,60.9235,20663.0
2019-04-30 12:20:00,70.69,70.7,70.6,70.6,26768.0,60.9235,60.9321,60.8459,60.8459,26768.0
2019-04-30 12:25:00,70.6,70.63,70.57,70.61,19338.0,60.8459,60.8718,60.8201,60.8545,19338.0
2019-04-30 12:30:00,70.6,70.63,70.6,70.63,17190.0,60.8459,60.8718,60.8459,60.8718,17190.0
2019-04-30 12:35:00,70.63,70.69,70.62,70.68,16165.0,60.8718,60.9235,60.8632,60.9149,16165.0
2019-04-30 12:40:00,70.68,70.74,70.68,70.72,17267.0,60.9149,60.9666,60.9149,60.9494,17267.0
2019-04-30 12:45:00,70.71,70.71,70.63,70.63,14364.0,60.9407,60.9407,60.8718,60.8718,14364.0
2019-04-30 12:50:00,70.64,70.65,70.63,70.64,8813.0,60.8804,60.889,60.8718,60.8804,8813.0
2019-04-30 12:55:00,70.64,70.65,70.61,70.62,15707.0,60.8804,60.889,60.8545,60.8632,15707.0
2019-04-30 13:00:00,70.62,70.73,70.62,70.73,20085.0,60.8632,60.958,60.8632,60.958,20085.0
2019-04-30 13:05:00,70.72,70.73,70.68,70.69,10300.0,60.9494,60.958,60.9149,60.9235,10300.0
2019-04-30 13:10:00,70.7,70.72,70.65,70.7,17666.0,60.9321,60.9494,60.889,60.9321,17666.0
2019-04-30 13:15:00,70.7,70.72,70.68,70.69,14342.0,60.9321,60.9494,60.9149,60.9235,14342.0
2019-04-30 13:20:00,70.7,70.71,70.67,70.67,11287.0,60.9321,60.9407,60.9063,60.9063,11287.0
2019-04-30 13:25:00,70.67,70.71,70.67,70.68,14287.0,60.9063,60.9407,60.9063,60.9149,14287.0
2019-04-30 13:30:00,70.69,70.7,70.63,70.7,30765.0,60.9235,60.9321,60.8718,60.9321,30765.0
2019-04-30 13:35:00,70.7,70.77,70.7,70.73,18938.0,60.9321,60.9924,60.9321,60.958,18938.0
2019-04-30 13:40:00,70.72,70.87,70.71,70.87,17349.0,60.9494,61.0786,60.9407,61.0786,17349.0
2019-04-30 13:45:00,70.88,70.88,70.81,70.82,19573.0,61.0872,61.0872,61.0269,61.0355,19573.0
2019-04-30 13:50:00,70.82,70.83,70.78,70.78,17369.0,61.0355,61.0442,61.0011,61.0011,17369.0
2019-04-30 13:55:00,70.78,70.85,70.77,70.85,25156.0,61.0011,61.0614,60.9924,61.0614,25156.0
2019-04-30 14:00:00,70.85,70.86,70.8,70.81,22836.0,61.0614,61.07,61.0183,61.0269,22836.0
2019-04-30 14:05:00,70.81,70.85,70.81,70.82,13208.0,61.0269,61.0614,61.0269,61.0355,13208.0
2019-04-30 14:10:00,70.81,70.87,70.79,70.84,18866.0,61.0269,61.0786,61.0097,61.0528,18866.0
2019-04-30 14:15:00,70.85,70.88,70.84,70.87,23952.0,61.0614,61.0872,61.0528,61.0786,23952.0
2019-04-30 14:20:00,70.86,70.91,70.85,70.86,23250.0,61.07,61.1131,61.0614,61.07,23250.0
2019-04-30 14:25:00,70.86,70.88,70.85,70.88,13006.0,61.07,61.0872,61.0614,61.0872,13006.0
2019-04-30 14:30:00,70.87,70.91,70.83,70.84,19895.0,61.0786,61.1131,61.0442,61.0528,19895.0
2019-04-30 14:35:00,70.84,70.84,70.77,70.84,29028.0,61.0528,61.0528,60.9924,61.0528,29028.0
2019-04-30 14:40:00,70.83,70.85,70.79,70.8,20069.0,61.0442,61.0614,61.0097,61.0183,20069.0
2019-04-30 14:45:00,70.8,70.88,70.8,70.81,23571.0,61.0183,61.0872,61.0183,61.0269,23571.0
2019-04-30 14:50:00,70.82,70.82,70.79,70.8,15821.0,61.0355,61.0355,61.0097,61.0183,15821.0
2019-04-30 14:55:00,70.81,70.84,70.79,70.82,28759.0,61.0269,61.0528,61.0097,61.0355,28759.0
2019-04-30 15:00:00,70.82,70.88,70.82,70.87,19548.0,61.0355,61.0872,61.0355,61.0786,19548.0
2019-04-30 15:05:00,70.87,70.94,70.82,70.94,26985.0,61.0786,61.139,61.0355,61.139,26985.0
2019-04-30 15:10:00,70.93,70.93,70.88,70.91,24671.0,61.1303,61.1303,61.0872,61.1131,24671.0
2019-04-30 15:15:00,70.92,70.92,70.88,70.88,25057.0,61.1217,61.1217,61.0872,61.0872,25057.0
2019-04-30 15:20:00,70.88,70.95,70.88,70.89,33943.0,61.0872,61.1476,61.0872,61.0959,33943.0
2019-04-30 15:25:00,70.88,70.88,70.81,70.83,36939.0,61.0872,61.0872,61.0269,61.0442,36939.0
2019-04-30 15:30:00,70.83,70.93,70.82,70.93,29020.0,61.0442,61.1303,61.0355,61.1303,29020.0
2019-04-30 15:35:00,70.92,70.93,70.9,70.92,34312.0,61.1217,61.1303,61.1045,61.1217,34312.0
2019-04-30 15:40:00,70.93,70.94,70.86,70.87,37817.0,61.1303,61.139,61.07,61.0786,37817.0
2019-04-30 15:45:00,70.87,70.9,70.84,70.9,71832.0,61.0786,61.1045,61.0528,61.1045,71832.0
2019-04-30 15:50:00,70.9,70.96,70.89,70.95,93965.0,61.1045,61.1562,61.0959,61.1476,93965.0
2019-04-30 15:55:00,70.95,71.05,70.94,70.98,194480.0,61.1476,61.2338,61.139,61.1734,194480.0
2019-05-01 09:30:00,71.1,71.32,71.1,71.3,37596.0,61.2769,61.4665,61.2769,61.4492,37596.0
2019-05-01 09:35:00,71.31,71.31,71.14,71.15,6892.0,61.4578,61.4578,61.3113,61.3199,6892.0
2019-05-01 09:40:00,71.15,71.15,70.82,70.85,41489.0,61.3199,61.3199,61.0355,61.0614,41489.0
2019-05-01 09:45:00,70.85,70.99,70.78,70.98,12710.0,61.0614,61.182,61.0011,61.1734,12710.0
2019-05-01 09:50:00,71.0,71.06,70.93,70.93,13603.0,61.1907,61.2424,61.1303,61.1303,13603.0
2019-05-01 09:55:00,70.95,70.99,70.9,70.99,4749.0,61.1476,61.182,61.1045,61.182,4749.0
2019-05-01 10:00:00,70.97,70.99,70.6,70.6,16855.0,61.1648,61.182,60.8459,60.8459,16855.0
2019-05-01 10:05:00,70.61,70.61,70.46,70.53,8224.0,60.8545,60.8545,60.7253,60.7856,8224.0
2019-05-01 10:10:00,70.52,70.57,70.45,70.45,63447.0,60.777,60.8201,60.7167,60.7167,63447.0
2019-05-01 10:15:00,70.46,70.5,70.44,70.49,9858.0,60.7253,60.7597,60.708,60.7511,9858.0
2019-05-01 10:20:00,70.49,70.5,70.36,70.48,8842.0,60.7511,60.7597,60.6391,60.7425,8842.0
2019-05-01 10:25:00,70.49,70.6,70.49,70.53,11522.0,60.7511,60.8459,60.7511,60.7856,11522.0
2019-05-01 10:30:00,70.52,70.54,70.38,70.41,23823.0,60.777,60.7942,60.6563,60.6822,23823.0
2019-05-01 10:35:00,70.4,70.51,70.39,70.51,17222.0,60.6736,60.7684,60.6649,60.7684,17222.0
2019-05-01 10:40:00,70.5,70.56,70.47,70.53,30901.0,60.7597,60.8115,60.7339,60.7856,30901.0
2019-05-01 10:45:00,70.53,70.69,70.53,70.69,19728.0,60.7856,60.9235,60.7856,60.9235,19728.0
2019-05-01 10:50:00,70.69,70.77,70.67,70.75,37991.0,60.9235,60.9924,60.9063,60.9752,37991.0
2019-05-01 10:55:00,70.77,70.82,70.75,70.8,17068.0,60.9924,61.0355,60.9752,61.0183,17068.0
2019-05-01 11:00:00,70.78,71.01,70.78,71.0,10710.0,61.0011,61.1993,61.0011,61.1907,10710.0
2019-05-01 11:05:00,71.01,71.06,70.99,71.0,34318.0,61.1993,61.2424,61.182,61.1907,34318.0
2019-05-01 11:10:00,71.0,71.01,70.86,70.88,14404.0,61.1907,61.1993,61.07,61.0872,14404.0
2019-05-01 11:15:00,70.9,70.91,70.84,70.88,6800.0,61.1045,61.1131,61.0528,61.0872,6800.0
2019-05-01 11:20:00,70.88,70.92,70.87,70.91,6870.0,61.0872,61.1217,61.0786,61.1131,6870.0
2019-05-01 11:25:00,70.91,70.95,70.89,70.92,7342.0,61.1131,61.1476,61.0959,61.1217,7342.0
2019-05-01 11:30:00,70.92,71.03,70.92,71.02,8171.0,61.1217,61.2165,61.1217,61.2079,8171.0
2019-05-01 11:35:00,71.02,71.05,70.98,71.05,11304.0,61.2079,61.2338,61.1734,61.2338,11304.0
2019-05-01 11:40:00,71.06,71.08,71.03,71.03,10997.0,61.2424,61.2596,61.2165,61.2165,10997.0
2019-05-01 11:45:00,71.04,71.06,70.99,71.03,11495.0,61.2251,61.2424,61.182,61.2165,11495.0
2019-05-01 11:50:00,71.02,71.04,71.0,71.01,5627.0,61.2079,61.2251,61.1907,61.1993,5627.0
2019-05-01 11:55:00,71.02,71.06,71.0,71.03,8220.0,61.2079,61.2424,61.1907,61.2165,8220.0
2019-05-01 12:00:00,71.02,71.05,70.95,70.95,16641.0,61.2079,61.2338,61.1476,61.1476,16641.0
2019-05-01 12:05:00,70.95,70.95,70.88,70.94,7161.0,61.1476,61.1476,61.0872,61.139,7161.0
2019-05-01 12:10:00,70.93,70.97,70.9,70.94,8725.0,61.1303,61.1648,61.1045,61.139,8725.0
2019-05-01 12:15:00,70.93,70.94,70.88,70.9,9016.0,61.1303,61.139,61.0872,61.1045,9016.0
2019-05-01 12:20:00,70.9,70.9,70.85,70.87,7000.0,61.1045,61.1045,61.0614,61.0786,7000.0
2019-05-01 12:25:00,70.87,70.88,70.82,70.88,6638.0,61.0786,61.0872,61.0355,61.0872,6638.0
2019-05-01 12:30:00,70.89,70.89,70.79,70.87,5847.0,61.0959,61.0959,61.0097,61.0786,5847.0
2019-05-01 12:35:00,70.86,70.88,70.84,70.86,8145.0,61.07,61.0872,61.0528,61.07,8145.0
2019-05-01 12:40:00,70.86,70.86,70.75,70.82,19170.0,61.07,61.07,60.9752,61.0355,19170.0
2019-05-01 12:45:00,70.81,70.84,70.77,70.77,5681.0,61.0269,61.0528,60.9924,60.9924,5681.0
2019-05-01 12:50:00,70.78,70.83,70.74,70.83,6483.0,61.0011,61.0442,60.9666,61.0442,6483.0
2019-05-01 12:55:00,70.82,70.87,70.8,70.87,8479.0,61.0355,61.0786,61.0183,61.0786,8479.0
2019-05-01 13:00:00,70.87,70.95,70.87,70.89,49497.0,61.0786,61.1476,61.0786,61.0959,49497.0
2019-05-01 13:05:00,70.89,70.91,70.85,70.85,6805.0,61.0959,61.1131,61.0614,61.0614,6805.0
2019-05-01 13:10:00,70.85,70.91,70.81,70.91,20436.0,61.0614,61.1131,61.0269,61.1131,20436.0
2019-05-01 13:15:00,70.91,70.93,70.88,70.92,8886.0,61.1131,61.1303,61.0872,61.1217,8886.0
2019-05-01 13:20:00,70.92,70.99,70.88,70.92,134184.0,61.1217,61.182,61.0872,61.1217,134184.0
2019-05-01 13:25:00,70.92,70.97,70.89,70.92,11521.0,61.1217,61.1648,61.0959,61.1217,11521.0
2019-05-01 13:30:00,70.93,70.97,70.91,70.91,8379.0,61.1303,61.1648,61.1131,61.1131,8379.0
2019-05-01 13:35:00,70.91,70.94,70.89,70.92,7910.0,61.1131,61.139,61.0959,61.1217,7910.0
2019-05-01 13:40:00,70.92,70.92,70.88,70.91,6895.0,61.1217,61.1217,61.0872,61.1131,6895.0
2019-05-01 13:45:00,70.91,70.92,70.87,70.87,11179.0,61.1131,61.1217,61.0786,61.0786,11179.0
2019-05-01 13:50:00,70.88,70.93,70.86,70.93,11438.0,61.0872,61.1303,61.07,61.1303,11438.0
2019-05-01 13:55:00,70.93,70.97,70.89,70.9,21931.0,61.1303,61.1648,61.0959,61.1045,21931.0
2019-05-01 14:00:00,70.9,70.92,70.79,70.9,34852.0,61.1045,61.1217,61.0097,61.1045,34852.0
2019-05-01 14:05:00,70.9,70.99,70.87,70.97,41189.0,61.1045,61.182,61.0786,61.1648,41189.0
2019-05-01 14:10:00,70.97,71.0,70.92,70.95,24934.0,61.1648,61.1907,61.1217,61.1476,24934.0
2019-05-01 14:15:00,70.96,71.01,70.95,71.0,16101.0,61.1562,61.1993,61.1476,61.1907,16101.0
2019-05-01 14:20:00,71.01,71.01,70.94,70.98,17578.0,61.1993,61.1993,61.139,61.1734,17578.0
2019-05-01 14:25:00,70.98,71.01,70.92,70.94,14604.0,61.1734,61.1993,61.1217,61.139,14604.0
2019-05-01 14:30:00,70.93,70.98,70.83,70.88,16118.0,61.1303,61.1734,61.0442,61.0872,16118.0
2019-05-01 14:35:00,70.88,70.88,70.67,70.67,19878.0,61.0872,61.0872,60.9063,60.9063,19878.0
2019-05-01 14:40:00,70.64,70.72,70.57,70.7,13973.0,60.8804,60.9494,60.8201,60.9321,13973.0
2019-05-01 14:45:00,70.72,70.73,70.66,70.69,11165.0,60.9494,60.958,60.8976,60.9235,11165.0
2019-05-01 14:50:00,70.69,70.79,70.66,70.78,17782.0,60.9235,61.0097,60.8976,61.0011,17782.0
2019-05-01 14:55:00,70.78,70.8,70.71,70.73,15635.0,61.0011,61.0183,60.9407,60.958,15635.0
2019-05-01 15:00:00,70.72,70.75,70.61,70.7,21009.0,60.9494,60.9752,60.8545,60.9321,21009.0
2019-05-01 15:05:00,70.7,70.75,70.62,70.73,20773.0,60.9321,60.9752,60.8632,60.958,20773.0
2019-05-01 15:10:00,70.73,70.77,70.68,70.75,12165.0,60.958,60.9924,60.9149,60.9752,12165.0
2019-05-01 15:15:00,70.75,70.8,70.73,70.78,37104.0,60.9752,61.0183,60.958,61.0011,37104.0
2019-05-01 15:20:00,70.77,70.77,70.6,70.6,15405.0,60.9924,60.9924,60.8459,60.8459,15405.0
2019-05-01 15:25:00,70.61,70.7,70.56,70.64,18458.0,60.8545,60.9321,60.8115,60.8804,18458.0
2019-05-01 15:30:00,70.64,70.64,70.54,70.55,26519.0,60.8804,60.8804,60.7942,60.8028,26519.0
2019-05-01 15:35:00,70.55,70.61,70.54,70.56,28107.0,60.8028,60.8545,60.7942,60.8115,28107.0
2019-05-01 15:40:00,70.55,70.55,70.44,70.5,26522.0,60.8028,60.8028,60.708,60.7597,26522.0
2019-05-01 15:45:00,70.49,70.49,70.37,70.39,42670.0,60.7511,60.7511,60.6477,60.6649,42670.0
2019-05-01 15:50:00,70.39,70.41,70.25,70.25,55030.0,60.6649,60.6822,60.5443,60.5443,55030.0
2019-05-01 15:55:00,70.26,70.4,70.26,70.27,128001.0,60.5529,60.6736,60.5529,60.5615,128001.0
2019-05-02 09:30:00,70.24,70.35,69.71,69.78,75583.0,60.5357,60.6305,60.0789,60.1392,75583.0
2019-05-02 09:35:00,69.83,70.04,69.75,69.99,28174.0,60.1823,60.3633,60.1134,60.3202,28174.0
2019-05-02 09:40:00,69.99,70.15,69.96,70.13,18090.0,60.3202,60.4581,60.2944,60.4409,18090.0
2019-05-02 09:45:00,70.16,70.22,70.07,70.18,23684.0,60.4667,60.5184,60.3892,60.484,23684.0
2019-05-02 09:50:00,70.17,70.33,70.17,70.28,16398.0,60.4753,60.6132,60.4753,60.5701,16398.0
2019-05-02 09:55:00,70.29,70.39,70.27,70.36,24171.0,60.5788,60.6649,60.5615,60.6391,24171.0
2019-05-02 10:00:00,70.36,70.5,70.28,70.33,129498.0,60.6391,60.7597,60.5701,60.6132,129498.0
2019-05-02 10:05:00,70.34,70.34,70.17,70.25,24026.0,60.6219,60.6219,60.4753,60.5443,24026.0
2019-05-02 10:10:00,70.24,70.48,70.1,70.46,224711.0,60.5357,60.7425,60.415,60.7253,224711.0
2019-05-02 10:15:00,70.46,70.52,70.38,70.52,22635.0,60.7253,60.777,60.6563,60.777,22635.0
2019-05-02 10:20:00,70.51,70.57,70.47,70.57,28967.0,60.7684,60.8201,60.7339,60.8201,28967.0
2019-05-02 10:25:00,70.57,70.58,70.44,70.47,28778.0,60.8201,60.8287,60.708,60.7339,28778.0
2019-05-02 10:30:00,70.47,70.6,70.41,70.58,54523.0,60.7339,60.8459,60.6822,60.8287,54523.0
2019-05-02 10:35:00,70.59,70.59,70.5,70.56,20084.0,60.8373,60.8373,60.7597,60.8115,20084.0
2019-05-02 10:40:00,70.55,70.55,70.42,70.47,16825.0,60.8028,60.8028,60.6908,60.7339,16825.0
2019-05-02 10:45:00,70.47,70.49,70.33,70.48,35810.0,60.7339,60.7511,60.6132,60.7425,35810.0
2019-05-02 10:50:00,70.47,70.47,70.29,70.31,16309.0,60.7339,60.7339,60.5788,60.596,16309.0
2019-05-02 10:55:00,70.31,70.33,70.24,70.26,44140.0,60.596,60.6132,60.5357,60.5529,44140.0
2019-05-02 11:00:00,70.26,70.34,70.2,70.34,53304.0,60.5529,60.6219,60.5012,60.6219,53304.0
2019-05-02 11:05:00,70.34,70.43,70.26,70.26,75822.0,60.6219,60.6994,60.5529,60.5529,75822.0
2019-05-02 11:10:00,70.27,70.32,70.22,70.23,21555.0,60.5615,60.6046,60.5184,60.527,21555.0
2019-05-02 11:15:00,70.22,70.22,69.99,69.99,23934.0,60.5184,60.5184,60.3202,60.3202,23934.0
2019-05-02 11:20:00,69.99,70.0,69.77,69.77,33468.0,60.3202,60.3288,60.1306,60.1306,33468.0
2019-05-02 11:25:00,69.79,69.88,69.75,69.76,25480.0,60.1478,60.2254,60.1134,60.122,25480.0
2019-05-02 11:30:00,69.77,69.97,69.77,69.91,13750.0,60.1306,60.303,60.1306,60.2513,13750.0
2019-05-02 11:35:00,69.88,69.98,69.86,69.92,27816.0,60.2254,60.3116,60.2082,60.2599,27816.0
2019-05-02 11:40:00,69.89,69.93,69.62,69.62,23522.0,60.234,60.2685,60.0013,60.0013,23522.0
2019-05-02 11:45:00,69.62,69.71,69.53,69.71,33606.0,60.0013,60.0789,59.9238,60.0789,33606.0
2019-05-02 11:50:00,69.71,69.73,69.62,69.68,20466.0,60.0789,60.0961,60.0013,60.053,20466.0
2019-05-02 11:55:00,69.69,69.8,69.67,69.8,17123.0,60.0617,60.1565,60.0444,60.1565,17123.0
2019-05-02 12:00:00,69.8,69.81,69.74,69.81,16307.0,60.1565,60.1651,60.1047,60.1651,16307.0
2019-05-02 12:05:00,69.81,69.94,69.81,69.92,36297.0,60.1651,60.2771,60.1651,60.2599,36297.0
2019-05-02 12:10:00,69.93,70.0,69.85,69.89,30062.0,60.2685,60.3288,60.1995,60.234,30062.0
2019-05-02 12:15:00,69.89,69.93,69.85,69.92,23165.0,60.234,60.2685,60.1995,60.2599,23165.0
2019-05-02 12:20:00,69.93,70.02,69.9,70.01,17829.0,60.2685,60.3461,60.2426,60.3374,17829.0
2019-05-02 12:25:00,70.01,70.07,69.99,70.03,18871.0,60.3374,60.3892,60.3202,60.3547,18871.0
2019-05-02 12:30:00,70.03,70.07,70.01,70.03,6509.0,60.3547,60.3892,60.3374,60.3547,6509.0
2019-05-02 12:35:00,70.02,70.08,70.01,70.05,8683.0,60.3461,60.3978,60.3374,60.3719,8683.0
2019-05-02 12:40:00,70.05,70.07,70.01,70.02,8712.0,60.3719,60.3892,60.3374,60.3461,8712.0
2019-05-02 12:45:00,70.01,70.11,69.99,70.09,11399.0,60.3374,60.4236,60.3202,60.4064,11399.0
2019-05-02 12:50:00,70.11,70.16,70.06,70.16,10670.0,60.4236,60.4667,60.3805,60.4667,10670.0
2019-05-02 12:55:00,70.17,70.18,70.13,70.17,8099.0,60.4753,60.484,60.4409,60.4753,8099.0
2019-05-02 13:00:00,70.18,70.18,70.04,70.06,12180.0,60.484,60.484,60.3633,60.3805,12180.0
2019-05-02 13:05:00,70.06,70.16,70.05,70.16,22502.0,60.3805,60.4667,60.3719,60.4667,22502.0
2019-05-02 13:10:00,70.16,70.27,70.15,70.21,17814.0,60.4667,60.5615,60.4581,60.5098,17814.0
2019-05-02 13:15:00,70.2,70.22,70.14,70.15,30211.0,60.5012,60.5184,60.4495,60.4581,30211.0
2019-05-02 13:20:00,70.14,70.32,70.11,70.21,22900.0,60.4495,60.6046,60.4236,60.5098,22900.0
2019-05-02 13:25:00,70.21,70.21,70.15,70.19,11424.0,60.5098,60.5098,60.4581,60.4926,11424.0
2019-05-02 13:30:00,70.18,70.2,70.13,70.16,7561.0,60.484,60.5012,60.4409,60.4667,7561.0
2019-05-02 13:35:00,70.16,70.25,70.15,70.22,8979.0,60.4667,60.5443,60.4581,60.5184,8979.0
2019-05-02 13:40:00,70.23,70.23,70.15,70.16,9733.0,60.527,60.527,60.4581,60.4667,9733.0
2019-05-02 13:45:00,70.16,70.18,70.13,70.15,9473.0,60.4667,60.484,60.4409,60.4581,9473.0
2019-05-02 13:50:00,70.16,70.28,70.16,70.19,12289.0,60.4667,60.5701,60.4667,60.4926,12289.0
2019-05-02 13:55:00,70.18,70.21,70.15,70.15,15214.0,60.484,60.5098,60.4581,60.4581,15214.0
2019-05-02 14:00:00,70.14,70.22,70.11,70.22,13092.0,60.4495,60.5184,60.4236,60.5184,13092.0
2019-05-02 14:05:00,70.21,70.21,70.14,70.16,14516.0,60.5098,60.5098,60.4495,60.4667,14516.0
2019-05-02 14:10:00,70.16,70.27,70.16,70.25,10436.0,60.4667,60.5615,60.4667,60.5443,10436.0
2019-05-02 14:15:00,70.26,70.31,70.24,70.27,8547.0,60.5529,60.596,60.5357,60.5615,8547.0
2019-05-02 14:20:00,70.26,70.31,70.25,70.29,9409.0,60.5529,60.596,60.5443,60.5788,9409.0
2019-05-02 14:25:00,70.29,70.3,70.16,70.18,12816.0,60.5788,60.5874,60.4667,60.484,12816.0
2019-05-02 14:30:00,70.2,70.25,70.17,70.17,17625.0,60.5012,60.5443,60.4753,60.4753,17625.0
2019-05-02 14:35:00,70.17,70.19,70.14,70.17,12885.0,60.4753,60.4926,60.4495,60.4753,12885.0
2019-05-02 14:40:00,70.16,70.2,70.13,70.17,62458.0,60.4667,60.5012,60.4409,60.4753,62458.0
2019-05-02 14:45:00,70.17,70.2,70.0,70.01,13035.0,60.4753,60.5012,60.3288,60.3374,13035.0
2019-05-02 14:50:00,70.0,70.11,69.98,70.08,26316.0,60.3288,60.4236,60.3116,60.3978,26316.0
2019-05-02 14:55:00,70.09,70.16,70.09,70.15,22695.0,60.4064,60.4667,60.4064,60.4581,22695.0
2019-05-02 15:00:00,70.14,70.2,70.14,70.16,63113.0,60.4495,60.5012,60.4495,60.4667,63113.0
2019-05-02 15:05:00,70.16,70.22,70.13,70.17,21617.0,60.4667,60.5184,60.4409,60.4753,21617.0
2019-05-02 15:10:00,70.17,70.23,70.17,70.22,17972.0,60.4753,60.527,60.4753,60.5184,17972.0
2019-05-02 15:15:00,70.21,70.26,70.2,70.21,16366.0,60.5098,60.5529,60.5012,60.5098,16366.0
2019-05-02 15:20:00,70.21,70.26,70.2,70.24,25779.0,60.5098,60.5529,60.5012,60.5357,25779.0
2019-05-02 15:25:00,70.23,70.28,70.22,70.26,25340.0,60.527,60.5701,60.5184,60.5529,25340.0
2019-05-02 15:30:00,70.26,70.26,70.15,70.15,24976.0,60.5529,60.5529,60.4581,60.4581,24976.0
2019-05-02 15:35:00,70.15,70.21,70.14,70.17,23999.0,60.4581,60.5098,60.4495,60.4753,23999.0
2019-05-02 15:40:00,70.17,70.21,70.13,70.19,26493.0,60.4753,60.5098,60.4409,60.4926,26493.0
2019-05-02 15:45:00,70.2,70.22,70.08,70.09,48276.0,60.5012,60.5184,60.3978,60.4064,48276.0
2019-05-02 15:50:00,70.09,70.22,70.09,70.2,117606.0,60.4064,60.5184,60.4064,60.5012,117606.0
2019-05-02 15:55:00,70.2,70.24,70.09,70.1,198502.0,60.5012,60.5357,60.4064,60.415,198502.0
2019-05-03 09:30:00,70.5,70.91,70.5,70.88,67820.0,60.7597,61.1131,60.7597,61.0872,67820.0
2019-05-03 09:35:00,70.92,70.95,70.88,70.89,49952.0,61.1217,61.1476,61.0872,61.0959,49952.0
2019-05-03 09:40:00,70.91,71.09,70.91,70.98,76330.0,61.1131,61.2682,61.1131,61.1734,76330.0
2019-05-03 09:45:00,70.96,70.96,70.79,70.84,16169.0,61.1562,61.1562,61.0097,61.0528,16169.0
2019-05-03 09:50:00,70.86,70.94,70.78,70.85,24704.0,61.07,61.139,61.0011,61.0614,24704.0
2019-05-03 09:55:00,70.85,70.96,70.81,70.89,33913.0,61.0614,61.1562,61.0269,61.0959,33913.0
2019-05-03 10:00:00,70.87,70.92,70.82,70.86,31513.0,61.0786,61.1217,61.0355,61.07,31513.0
2019-05-03 10:05:00,70.85,70.92,70.76,70.77,27490.0,61.0614,61.1217,60.9838,60.9924,27490.0
2019-05-03 10:10:00,70.78,70.78,70.64,70.73,22591.0,61.0011,61.0011,60.8804,60.958,22591.0
2019-05-03 10:15:00,70.76,70.8,70.68,70.7,26812.0,60.9838,61.0183,60.9149,60.9321,26812.0
2019-05-03 10:20:00,70.7,70.7,70.59,70.6,23583.0,60.9321,60.9321,60.8373,60.8459,23583.0
2019-05-03 10:25:00,70.61,70.66,70.55,70.6,47356.0,60.8545,60.8976,60.8028,60.8459,47356.0
2019-05-03 10:30:00,70.6,70.68,70.57,70.68,41906.0,60.8459,60.9149,60.8201,60.9149,41906.0
2019-05-03 10:35:00,70.67,70.68,70.63,70.66,18914.0,60.9063,60.9149,60.8718,60.8976,18914.0
2019-05-03 10:40:00,70.66,70.72,70.66,70.67,19363.0,60.8976,60.9494,60.8976,60.9063,19363.0
2019-05-03 10:45:00,70.68,70.76,70.68,70.71,22020.0,60.9149,60.9838,60.9149,60.9407,22020.0
2019-05-03 10:50:00,70.71,70.73,70.68,70.72,11874.0,60.9407,60.958,60.9149,60.9494,11874.0
2019-05-03 10:55:00,70.71,70.79,70.71,70.77,14473.0,60.9407,61.0097,60.9407,60.9924,14473.0
2019-05-03 11:00:00,70.77,70.97,70.77,70.88,19452.0,60.9924,61.1648,60.9924,61.0872,19452.0
2019-05-03 11:05:00,70.87,70.89,70.78,70.79,24473.0,61.0786,61.0959,61.0011,61.0097,24473.0
2019-05-03 11:10:00,70.8,70.83,70.77,70.8,11226.0,61.0183,61.0442,60.9924,61.0183,11226.0
2019-05-03 11:15:00,70.79,70.81,70.72,70.74,22507.0,61.0097,61.0269,60.9494,60.9666,22507.0
2019-05-03 11:20:00,70.74,70.76,70.71,70.74,13098.0,60.9666,60.9838,60.9407,60.9666,13098.0
2019-05-03 11:25:00,70.75,70.75,70.66,70.67,14529.0,60.9752,60.9752,60.8976,60.9063,14529.0
2019-05-03 11:30:00,70.69,70.72,70.64,70.67,26902.0,60.9235,60.9494,60.8804,60.9063,26902.0
2019-05-03 11:35:00,70.67,70.69,70.64,70.69,30805.0,60.9063,60.9235,60.8804,60.9235,30805.0
2019-05-03 11:40:00,70.7,70.79,70.7,70.73,23537.0,60.9321,61.0097,60.9321,60.958,23537.0
2019-05-03 11:45:00,70.73,70.73,70.68,70.69,10870.0,60.958,60.958,60.9149,60.9235,10870.0
2019-05-03 11:50:00,70.69,70.74,70.68,70.72,23699.0,60.9235,60.9666,60.9149,60.9494,23699.0
2019-05-03 11:55:00,70.72,70.73,70.7,70.73,11516.0,60.9494,60.958,60.9321,60.958,11516.0
2019-05-03 12:00:00,70.73,70.79,70.72,70.78,24662.0,60.958,61.0097,60.9494,61.0011,24662.0
2019-05-03 12:05:00,70.79,70.87,70.78,70.86,20483.0,61.0097,61.0786,61.0011,61.07,20483.0
2019-05-03 12:10:00,70.86,70.86,70.82,70.84,17930.0,61.07,61.07,61.0355,61.0528,17930.0
2019-05-03 12:15:00,70.84,70.94,70.83,70.94,10014.0,61.0528,61.139,61.0442,61.139,10014.0
2019-05-03 12:20:00,70.93,70.96,70.91,70.95,16709.0,61.1303,61.1562,61.1131,61.1476,16709.0
2019-05-03 12:25:00,70.95,70.98,70.92,70.92,10400.0,61.1476,61.1734,61.1217,61.1217,10400.0
2019-05-03 12:30:00,70.94,70.96,70.9,70.92,12803.0,61.139,61.1562,61.1045,61.1217,12803.0
2019-05-03 12:35:00,70.92,70.92,70.85,70.9,15550.0,61.1217,61.1217,61.0614,61.1045,15550.0
2019-05-03 12:40:00,70.9,70.9,70.87,70.88,11936.0,61.1045,61.1045,61.0786,61.0872,11936.0
2019-05-03 12:45:00,70.89,70.91,70.85,70.88,14606.0,61.0959,61.1131,61.0614,61.0872,14606.0
2019-05-03 12:50:00,70.88,70.93,70.86,70.92,10045.0,61.0872,61.1303,61.07,61.1217,10045.0
2019-05-03 12:55:00,70.92,70.94,70.89,70.89,17096.0,61.1217,61.139,61.0959,61.0959,17096.0
2019-05-03 13:00:00,70.89,70.9,70.86,70.87,9248.0,61.0959,61.1045,61.07,61.0786,9248.0
2019-05-03 13:05:00,70.87,70.88,70.82,70.84,10777.0,61.0786,61.0872,61.0355,61.0528,10777.0
2019-05-03 13:10:00,70.84,70.87,70.83,70.87,12504.0,61.0528,61.0786,61.0442,61.0786,12504.0
2019-05-03 13:15:00,70.87,70.95,70.86,70.9,24606.0,61.0786,61.1476,61.07,61.1045,24606.0
2019-05-03 13:20:00,70.9,70.94,70.9,70.94,12832.0,61.1045,61.139,61.1045,61.139,12832.0
2019-05-03 13:25:00,70.94,70.96,70.93,70.93,19963.0,61.139,61.1562,61.1303,61.1303,19963.0
2019-05-03 13:30:00,70.93,70.94,70.9,70.92,8111.0,61.1303,61.139,61.1045,61.1217,8111.0
2019-05-03 13:35:00,70.92,71.03,70.92,71.03,15142.0,61.1217,61.2165,61.1217,61.2165,15142.0
2019-05-03 13:40:00,71.03,71.03,70.97,70.98,12816.0,61.2165,61.2165,61.1648,61.1734,12816.0
2019-05-03 13:45:00,70.97,70.99,70.96,70.99,9209.0,61.1648,61.182,61.1562,61.182,9209.0
2019-05-03 13:50:00,70.98,71.02,70.96,70.98,19336.0,61.1734,61.2079,61.1562,61.1734,19336.0
2019-05-03 13:55:00,70.97,70.97,70.91,70.96,8213.0,61.1648,61.1648,61.1131,61.1562,8213.0
2019-05-03 14:00:00,70.95,70.95,70.91,70.91,22717.0,61.1476,61.1476,61.1131,61.1131,22717.0
2019-05-03 14:05:00,70.91,70.93,70.9,70.92,15960.0,61.1131,61.1303,61.1045,61.1217,15960.0
2019-05-03 14:10:00,70.92,70.97,70.92,70.97,11455.0,61.1217,61.1648,61.1217,61.1648,11455.0
2019-05-03 14:15:00,70.96,70.96,70.91,70.93,14590.0,61.1562,61.1562,61.1131,61.1303,14590.0
2019-05-03 14:20:00,70.92,70.94,70.92,70.92,15730.0,61.1217,61.139,61.1217,61.1217,15730.0
2019-05-03 14:25:00,70.93,70.97,70.92,70.95,18303.0,61.1303,61.1648,61.1217,61.1476,18303.0
2019-05-03 14:30:00,70.95,70.95,70.9,70.92,14271.0,61.1476,61.1476,61.1045,61.1217,14271.0
2019-05-03 14:35:00,70.91,70.93,70.89,70.9,12812.0,61.1131,61.1303,61.0959,61.1045,12812.0
2019-05-03 14:40:00,70.9,70.97,70.89,70.96,15527.0,61.1045,61.1648,61.0959,61.1562,15527.0
2019-05-03 14:45:00,70.96,71.0,70.93,70.98,14434.0,61.1562,61.1907,61.1303,61.1734,14434.0
2019-05-03 14:50:00,70.98,71.01,70.95,71.01,20616.0,61.1734,61.1993,61.1476,61.1993,20616.0
2019-05-03 14:55:00,71.01,71.01,70.97,70.98,19820.0,61.1993,61.1993,61.1648,61.1734,19820.0
2019-05-03 15:00:00,70.98,70.98,70.94,70.95,21018.0,61.1734,61.1734,61.139,61.1476,21018.0
2019-05-03 15:05:00,70.97,70.97,70.95,70.97,9291.0,61.1648,61.1648,61.1476,61.1648,9291.0
2019-05-03 15:10:00,70.97,71.05,70.93,71.05,20415.0,61.1648,61.2338,61.1303,61.2338,20415.0
2019-05-03 15:15:00,71.06,71.06,70.98,70.99,22636.0,61.2424,61.2424,61.1734,61.182,22636.0
2019-05-03 15:20:00,70.99,71.0,70.94,71.0,31504.0,61.182,61.1907,61.139,61.1907,31504.0
2019-05-03 15:25:00,71.0,71.06,71.0,71.06,24289.0,61.1907,61.2424,61.1907,61.2424,24289.0
2019-05-03 15:30:00,71.06,71.07,70.99,71.02,32808.0,61.2424,61.251,61.182,61.2079,32808.0
2019-05-03 15:35:00,71.02,71.02,70.98,70.98,26382.0,61.2079,61.2079,61.1734,61.1734,26382.0
2019-05-03 15:40:00,70.98,71.01,70.96,71.0,45726.0,61.1734,61.1993,61.1562,61.1907,45726.0
2019-05-03 15:45:00,71.0,71.1,70.99,71.09,59096.0,61.1907,61.2769,61.182,61.2682,59096.0
2019-05-03 15:50:00,71.08,71.19,71.08,71.16,63328.0,61.2596,61.3544,61.2596,61.3286,63328.0
2019-05-03 15:55:00,71.16,71.17,71.08,71.1,177625.0,61.3286,61.3372,61.2596,61.2769,177625.0
2019-05-06 09:30:00,69.74,69.78,69.15,69.7,72956.0,60.1047,60.1392,59.5963,60.0703,72956.0
2019-05-06 09:35:00,69.72,69.88,69.69,69.86,34364.0,60.0875,60.2254,60.0617,60.2082,34364.0
2019-05-06 09:40:00,69.88,69.88,69.7,69.8,18399.0,60.2254,60.2254,60.0703,60.1565,18399.0
2019-05-06 09:45:00,69.78,69.82,69.67,69.74,34077.0,60.1392,60.1737,60.0444,60.1047,34077.0
2019-05-06 09:50:00,69.72,69.9,69.66,69.9,57258.0,60.0875,60.2426,60.0358,60.2426,57258.0
2019-05-06 09:55:00,69.9,70.15,69.89,70.14,35045.0,60.2426,60.4581,60.234,60.4495,35045.0
2019-05-06 10:00:00,70.13,70.14,69.98,70.0,23311.0,60.4409,60.4495,60.3116,60.3288,23311.0
2019-05-06 10:05:00,70.0,70.27,69.99,70.26,32845.0,60.3288,60.5615,60.3202,60.5529,32845.0
2019-05-06 10:10:00,70.26,70.29,70.16,70.17,30818.0,60.5529,60.5788,60.4667,60.4753,30818.0
2019-05-06 10:15:00,70.17,70.25,70.14,70.22,19885.0,60.4753,60.5443,60.4495,60.5184,19885.0
2019-05-06 10:20:00,70.22,70.26,70.12,70.12,21517.0,60.5184,60.5529,60.4322,60.4322,21517.0
2019-05-06 10:25:00,70.13,70.15,69.93,70.01,17509.0,60.4409,60.4581,60.2685,60.3374,17509.0
2019-05-06 10:30:00,70.02,70.03,69.95,70.01,17381.0,60.3461,60.3547,60.2857,60.3374,17381.0
2019-05-06 10:35:00,70.02,70.11,70.01,70.1,32489.0,60.3461,60.4236,60.3374,60.415,32489.0
2019-05-06 10:40:00,70.1,70.11,69.9,69.96,90504.0,60.415,60.4236,60.2426,60.2944,90504.0
2019-05-06 10:45:00,69.98,70.02,69.89,70.01,33126.0,60.3116,60.3461,60.234,60.3374,33126.0
2019-05-06 10:50:00,70.0,70.27,70.0,70.15,56325.0,60.3288,60.5615,60.3288,60.4581,56325.0
2019-05-06 10:55:00,70.15,70.18,70.11,70.16,16671.0,60.4581,60.484,60.4236,60.4667,16671.0
2019-05-06 11:00:00,70.16,70.23,70.13,70.16,15231.0,60.4667,60.527,60.4409,60.4667,15231.0
2019-05-06 11:05:00,70.16,70.21,70.16,70.21,14269.0,60.4667,60.5098,60.4667,60.5098,14269.0
2019-05-06 11:10:00,70.23,70.23,70.13,70.19,23404.0,60.527,60.527,60.4409,60.4926,23404.0
2019-05-06 11:15:00,70.19,70.27,70.1,70.26,34690.0,60.4926,60.5615,60.415,60.5529,34690.0
2019-05-06 11:20:00,70.27,70.37,70.27,70.35,17895.0,60.5615,60.6477,60.5615,60.6305,17895.0
2019-05-06 11:25:00,70.36,70.37,70.23,70.3,35993.0,60.6391,60.6477,60.527,60.5874,35993.0
2019-05-06 11:30:00,70.3,70.32,70.14,70.15,59285.0,60.5874,60.6046,60.4495,60.4581,59285.0
2019-05-06 11:35:00,70.15,70.25,70.14,70.22,13259.0,60.4581,60.5443,60.4495,60.5184,13259.0
2019-05-06 11:40:00,70.22,70.23,70.17,70.21,26165.0,60.5184,60.527,60.4753,60.5098,26165.0
2019-05-06 11:45:00,70.22,70.28,70.18,70.18,62678.0,60.5184,60.5701,60.484,60.484,62678.0
2019-05-06 11:50:00,70.18,70.19,70.05,70.05,21595.0,60.484,60.4926,60.3719,60.3719,21595.0
2019-05-06 11:55:00,70.05,70.09,69.97,69.99,15146.0,60.3719,60.4064,60.303,60.3202,15146.0
2019-05-06 12:00:00,70.0,70.05,69.96,69.96,25402.0,60.3288,60.3719,60.2944,60.2944,25402.0
2019-05-06 12:05:00,69.97,70.12,69.97,70.12,38232.0,60.303,60.4322,60.303,60.4322,38232.0
2019-05-06 12:10:00,70.14,70.21,70.13,70.2,11565.0,60.4495,60.5098,60.4409,60.5012,11565.0
2019-05-06 12:15:00,70.21,70.21,70.09,70.15,9042.0,60.5098,60.5098,60.4064,60.4581,9042.0
2019-05-06 12:20:00,70.16,70.22,70.14,70.2,9435.0,60.4667,60.5184,60.4495,60.5012,9435.0
2019-05-06 12:25:00,70.19,70.2,70.09,70.09,13459.0,60.4926,60.5012,60.4064,60.4064,13459.0
2019-05-06 12:30:00,70.1,70.14,70.09,70.12,9215.0,60.415,60.4495,60.4064,60.4322,9215.0
2019-05-06 12:35:00,70.12,70.15,70.09,70.13,10479.0,60.4322,60.4581,60.4064,60.4409,10479.0
2019-05-06 12:40:00,70.14,70.15,70.1,70.12,11947.0,60.4495,60.4581,60.415,60.4322,11947.0
2019-05-06 12:45:00,70.11,70.12,70.09,70.11,7048.0,60.4236,60.4322,60.4064,60.4236,7048.0
2019-05-06 12:50:00,70.09,70.11,70.05,70.09,20597.0,60.4064,60.4236,60.3719,60.4064,20597.0
2019-05-06 12:55:00,70.09,70.1,70.01,70.03,48880.0,60.4064,60.415,60.3374,60.3547,48880.0
2019-05-06 13:00:00,70.03,70.04,69.94,69.98,13471.0,60.3547,60.3633,60.2771,60.3116,13471.0
2019-05-06 13:05:00,69.99,70.06,69.99,70.02,16641.0,60.3202,60.3805,60.3202,60.3461,16641.0
2019-05-06 13:10:00,70.02,70.07,70.0,70.05,13675.0,60.3461,60.3892,60.3288,60.3719,13675.0
2019-05-06 13:15:00,70.04,70.15,70.04,70.07,11583.0,60.3633,60.4581,60.3633,60.3892,11583.0
2019-05-06 13:20:00,70.08,70.09,70.03,70.05,22809.0,60.3978,60.4064,60.3547,60.3719,22809.0
2019-05-06 13:25:00,70.05,70.07,69.99,70.03,69247.0,60.3719,60.3892,60.3202,60.3547,69247.0
2019-05-06 13:30:00,70.03,70.12,69.99,70.11,30056.0,60.3547,60.4322,60.3202,60.4236,30056.0
2019-05-06 13:35:00,70.1,70.13,70.09,70.12,16291.0,60.415,60.4409,60.4064,60.4322,16291.0
2019-05-06 13:40:00,70.12,70.19,70.11,70.19,9989.0,60.4322,60.4926,60.4236,60.4926,9989.0
2019-05-06 13:45:00,70.18,70.18,70.08,70.13,7618.0,60.484,60.484,60.3978,60.4409,7618.0
2019-05-06 13:50:00,70.12,70.16,70.12,70.16,5937.0,60.4322,60.4667,60.4322,60.4667,5937.0
2019-05-06 13:55:00,70.15,70.16,70.09,70.13,17658.0,60.4581,60.4667,60.4064,60.4409,17658.0
2019-05-06 14:00:00,70.12,70.13,70.09,70.12,11136.0,60.4322,60.4409,60.4064,60.4322,11136.0
2019-05-06 14:05:00,70.12,70.13,70.08,70.11,23468.0,60.4322,60.4409,60.3978,60.4236,23468.0
2019-05-06 14:10:00,70.11,70.13,70.03,70.05,21430.0,60.4236,60.4409,60.3547,60.3719,21430.0
2019-05-06 14:15:00,70.05,70.1,70.04,70.08,34755.0,60.3719,60.415,60.3633,60.3978,34755.0
2019-05-06 14:20:00,70.09,70.09,70.02,70.02,18969.0,60.4064,60.4064,60.3461,60.3461,18969.0
2019-05-06 14:25:00,70.03,70.08,70.02,70.06,19894.0,60.3547,60.3978,60.3461,60.3805,19894.0
2019-05-06 14:30:00,70.06,70.12,70.03,70.1,86222.0,60.3805,60.4322,60.3547,60.415,86222.0
2019-05-06 14:35:00,70.11,70.18,70.09,70.14,52500.0,60.4236,60.484,60.4064,60.4495,52500.0
2019-05-06 14:40:00,70.14,70.15,70.09,70.15,30941.0,60.4495,60.4581,60.4064,60.4581,30941.0
2019-05-06 14:45:00,70.15,70.22,70.12,70.22,66461.0,60.4581,60.5184,60.4322,60.5184,66461.0
2019-05-06 14:50:00,70.21,70.32,70.21,70.27,20706.0,60.5098,60.6046,60.5098,60.5615,20706.0
2019-05-06 14:55:00,70.28,70.3,70.21,70.21,30974.0,60.5701,60.5874,60.5098,60.5098,30974.0
2019-05-06 15:00:00,70.21,70.26,70.21,70.26,31669.0,60.5098,60.5529,60.5098,60.5529,31669.0
2019-05-06 15:05:00,70.26,70.38,70.25,70.37,27203.0,60.5529,60.6563,60.5443,60.6477,27203.0
2019-05-06 15:10:00,70.37,70.38,70.2,70.22,45338.0,60.6477,60.6563,60.5012,60.5184,45338.0
2019-05-06 15:15:00,70.23,70.31,70.22,70.28,17941.0,60.527,60.596,60.5184,60.5701,17941.0
2019-05-06 15:20:00,70.28,70.34,70.27,70.34,25433.0,60.5701,60.6219,60.5615,60.6219,25433.0
2019-05-06 15:25:00,70.34,70.41,70.33,70.35,22173.0,60.6219,60.6822,60.6132,60.6305,22173.0
2019-05-06 15:30:00,70.35,70.35,70.29,70.33,31400.0,60.6305,60.6305,60.5788,60.6132,31400.0
2019-05-06 15:35:00,70.33,70.39,70.33,70.39,31728.0,60.6132,60.6649,60.6132,60.6649,31728.0
2019-05-06 15:40:00,70.38,70.38,70.27,70.27,35853.0,60.6563,60.6563,60.5615,60.5615,35853.0
2019-05-06 15:45:00,70.26,70.27,70.14,70.16,55096.0,60.5529,60.5615,60.4495,60.4667,55096.0
2019-05-06 15:50:00,70.17,70.27,70.17,70.2,68193.0,60.4753,60.5615,60.4753,60.5012,68193.0
2019-05-06 15:55:00,70.19,70.27,70.13,70.18,190252.0,60.4926,60.5615,60.4409,60.484,190252.0
2019-05-07 09:30:00,67.5,68.18,66.33,67.8,226148.0,58.1742,58.7603,57.1659,58.4328,226148.0
2019-05-07 09:35:00,67.83,67.87,67.35,67.59,143204.0,58.4586,58.4931,58.0449,58.2518,143204.0
2019-05-07 09:40:00,67.66,67.77,67.07,67.28,123080.0,58.3121,58.4069,57.8036,57.9846,123080.0
2019-05-07 09:45:00,67.28,67.72,67.28,67.52,114489.0,57.9846,58.3638,57.9846,58.1915,114489.0
2019-05-07 09:50:00,67.52,67.71,67.4,67.66,66852.0,58.1915,58.3552,58.088,58.3121,66852.0
2019-05-07 09:55:00,67.66,67.93,67.49,67.51,128123.0,58.3121,58.5448,58.1656,58.1828,128123.0
2019-05-07 10:00:00,67.49,67.51,67.22,67.32,190499.0,58.1656,58.1828,57.9329,58.0191,190499.0
2019-05-07 10:05:00,67.31,67.45,67.19,67.42,97427.0,58.0105,58.1311,57.9071,58.1053,97427.0
2019-05-07 10:10:00,67.43,67.48,67.35,67.47,85736.0,58.1139,58.157,58.0449,58.1484,85736.0
2019-05-07 10:15:00,67.49,67.51,67.32,67.42,120337.0,58.1656,58.1828,58.0191,58.1053,120337.0
2019-05-07 10:20:00,67.41,67.6,67.41,67.55,171270.0,58.0967,58.2604,58.0967,58.2173,171270.0
2019-05-07 10:25:00,67.55,67.66,67.43,67.64,57773.0,58.2173,58.3121,58.1139,58.2949,57773.0
2019-05-07 10:30:00,67.64,67.68,67.54,67.68,59513.0,58.2949,58.3294,58.2087,58.3294,59513.0
2019-05-07 10:35:00,67.66,67.81,67.6,67.64,55801.0,58.3121,58.4414,58.2604,58.2949,55801.0
2019-05-07 10:40:00,67.63,67.65,67.51,67.55,46249.0,58.2863,58.3035,58.1828,58.2173,46249.0
2019-05-07 10:45:00,67.53,67.72,67.52,67.7,34223.0,58.2001,58.3638,58.1915,58.3466,34223.0
2019-05-07 10:50:00,67.67,67.69,67.46,67.57,63952.0,58.3207,58.338,58.1398,58.2346,63952.0
2019-05-07 10:55:00,67.55,67.55,67.3,67.31,48569.0,58.2173,58.2173,58.0019,58.0105,48569.0
2019-05-07 11:00:00,67.3,67.3,67.15,67.17,61140.0,58.0019,58.0019,57.8726,57.8898,61140.0
2019-05-07 11:05:00,67.17,67.54,67.15,67.54,42554.0,57.8898,58.2087,57.8726,58.2087,42554.0
2019-05-07 11:10:00,67.54,67.63,67.46,67.62,27102.0,58.2087,58.2863,58.1398,58.2776,27102.0
2019-05-07 11:15:00,67.62,67.8,67.61,67.76,44411.0,58.2776,58.4328,58.269,58.3983,44411.0
2019-05-07 11:20:00,67.76,67.77,67.67,67.73,47602.0,58.3983,58.4069,58.3207,58.3724,47602.0
2019-05-07 11:25:00,67.73,68.02,67.71,68.0,81022.0,58.3724,58.6224,58.3552,58.6051,81022.0
2019-05-07 11:30:00,68.02,68.15,68.01,68.06,39635.0,58.6224,58.7344,58.6138,58.6569,39635.0
2019-05-07 11:35:00,68.05,68.1,67.88,68.04,83682.0,58.6482,58.6913,58.5017,58.6396,83682.0
2019-05-07 11:40:00,68.03,68.17,67.96,67.96,47801.0,58.631,58.7517,58.5707,58.5707,47801.0
2019-05-07 11:45:00,67.96,68.04,67.89,67.95,72969.0,58.5707,58.6396,58.5103,58.5621,72969.0
2019-05-07 11:50:00,67.94,68.0,67.83,68.0,54933.0,58.5534,58.6051,58.4586,58.6051,54933.0
2019-05-07 11:55:00,67.99,68.04,67.91,68.03,42138.0,58.5965,58.6396,58.5276,58.631,42138.0
2019-05-07 12:00:00,68.0,68.0,67.79,67.85,49735.0,58.6051,58.6051,58.4242,58.4759,49735.0
2019-05-07 12:05:00,67.87,67.98,67.86,67.98,35802.0,58.4931,58.5879,58.4845,58.5879,35802.0
2019-05-07 12:10:00,67.98,68.01,67.82,67.82,42669.0,58.5879,58.6138,58.45,58.45,42669.0
2019-05-07 12:15:00,67.82,67.9,67.79,67.83,32649.0,58.45,58.519,58.4242,58.4586,32649.0
2019-05-07 12:20:00,67.84,67.94,67.83,67.94,21822.0,58.4673,58.5534,58.4586,58.5534,21822.0
2019-05-07 12:25:00,67.94,68.1,67.94,68.05,14861.0,58.5534,58.6913,58.5534,58.6482,14861.0
2019-05-07 12:30:00,68.03,68.06,67.95,67.97,17508.0,58.631,58.6569,58.5621,58.5793,17508.0
2019-05-07 12:35:00,67.96,68.02,67.95,67.96,12651.0,58.5707,58.6224,58.5621,58.5707,12651.0
2019-05-07 12:40:00,67.97,68.06,67.94,68.05,54868.0,58.5793,58.6569,58.5534,58.6482,54868.0
2019-05-07 12:45:00,68.05,68.16,68.02,68.16,56402.0,58.6482,58.743,58.6224,58.743,56402.0
2019-05-07 12:50:00,68.15,68.41,68.14,68.35,67253.0,58.7344,58.9585,58.7258,58.9068,67253.0
2019-05-07 12:55:00,68.32,68.37,68.23,68.25,30214.0,58.8809,58.924,58.8034,58.8206,30214.0
2019-05-07 13:00:00,68.24,68.26,68.07,68.09,19966.0,58.812,58.8292,58.6655,58.6827,19966.0
2019-05-07 13:05:00,68.11,68.12,67.9,67.9,27283.0,58.6999,58.7086,58.519,58.519,27283.0
2019-05-07 13:10:00,67.92,67.93,67.8,67.9,26708.0,58.5362,58.5448,58.4328,58.519,26708.0
2019-05-07 13:15:00,67.89,67.9,67.78,67.8,28475.0,58.5103,58.519,58.4155,58.4328,28475.0
2019-05-07 13:20:00,67.8,67.84,67.73,67.73,54909.0,58.4328,58.4673,58.3724,58.3724,54909.0
2019-05-07 13:25:00,67.72,67.77,67.58,67.73,83268.0,58.3638,58.4069,58.2432,58.3724,83268.0
2019-05-07 13:30:00,67.72,67.77,67.59,67.77,38835.0,58.3638,58.4069,58.2518,58.4069,38835.0
2019-05-07 13:35:00,67.76,67.81,67.68,67.71,59618.0,58.3983,58.4414,58.3294,58.3552,59618.0
2019-05-07 13:40:00,67.7,67.77,67.67,67.73,77560.0,58.3466,58.4069,58.3207,58.3724,77560.0
2019-05-07 13:45:00,67.74,67.9,67.74,67.9,35642.0,58.3811,58.519,58.3811,58.519,35642.0
2019-05-07 13:50:00,67.9,68.03,67.89,67.89,21252.0,58.519,58.631,58.5103,58.5103,21252.0
2019-05-07 13:55:00,67.89,68.09,67.88,68.03,35406.0,58.5103,58.6827,58.5017,58.631,35406.0
2019-05-07 14:00:00,68.02,68.06,67.9,67.9,27513.0,58.6224,58.6569,58.519,58.519,27513.0
2019-05-07 14:05:00,67.87,68.06,67.8,68.04,28419.0,58.4931,58.6569,58.4328,58.6396,28419.0
2019-05-07 14:10:00,68.01,68.05,67.83,67.87,39411.0,58.6138,58.6482,58.4586,58.4931,39411.0
2019-05-07 14:15:00,67.87,67.92,67.76,67.81,43801.0,58.4931,58.5362,58.3983,58.4414,43801.0
2019-05-07 14:20:00,67.8,67.84,67.57,67.6,44122.0,58.4328,58.4673,58.2346,58.2604,44122.0
2019-05-07 14:25:00,67.59,67.62,67.47,67.58,34685.0,58.2518,58.2776,58.1484,58.2432,34685.0
2019-05-07 14:30:00,67.59,67.66,67.33,67.38,48745.0,58.2518,58.3121,58.0277,58.0708,48745.0
2019-05-07 14:35:00,67.38,67.45,67.24,67.33,33997.0,58.0708,58.1311,57.9501,58.0277,33997.0
2019-05-07 14:40:00,67.34,67.43,67.18,67.2,28406.0,58.0363,58.1139,57.8984,57.9157,28406.0
2019-05-07 14:45:00,67.19,67.23,67.12,67.12,34103.0,57.9071,57.9415,57.8467,57.8467,34103.0
2019-05-07 14:50:00,67.14,67.32,67.14,67.32,39026.0,57.864,58.0191,57.864,58.0191,39026.0
2019-05-07 14:55:00,67.34,67.45,67.3,67.37,43492.0,58.0363,58.1311,58.0019,58.0622,43492.0
2019-05-07 15:00:00,67.36,67.38,67.22,67.23,45030.0,58.0536,58.0708,57.9329,57.9415,45030.0
2019-05-07 15:05:00,67.22,67.32,67.1,67.31,38760.0,57.9329,58.0191,57.8295,58.0105,38760.0
2019-05-07 15:10:00,67.31,67.42,67.3,67.34,44841.0,58.0105,58.1053,58.0019,58.0363,44841.0
2019-05-07 15:15:00,67.34,67.36,67.27,67.29,31954.0,58.0363,58.0536,57.976,57.9932,31954.0
2019-05-07 15:20:00,67.29,67.32,67.16,67.18,36707.0,57.9932,58.0191,57.8812,57.8984,36707.0
2019-05-07 15:25:00,67.18,67.24,67.14,67.17,32997.0,57.8984,57.9501,57.864,57.8898,32997.0
2019-05-07 15:30:00,67.16,67.19,67.06,67.12,53609.0,57.8812,57.9071,57.795,57.8467,53609.0
2019-05-07 15:35:00,67.13,67.16,66.99,67.09,60246.0,57.8553,57.8812,57.7347,57.8209,60246.0
2019-05-07 15:40:00,67.09,67.28,67.04,67.28,76356.0,57.8209,57.9846,57.7778,57.9846,76356.0
2019-05-07 15:45:00,67.28,67.34,67.18,67.34,83999.0,57.9846,58.0363,57.8984,58.0363,83999.0
2019-05-07 15:50:00,67.33,67.51,67.3,67.45,123269.0,58.0277,58.1828,58.0019,58.1311,123269.0
2019-05-07 15:55:00,67.45,67.59,67.42,67.53,221918.0,58.1311,58.2518,58.1053,58.2001,221918.0
2019-05-08 09:30:00,67.33,67.49,67.02,67.09,83670.0,58.0277,58.1656,57.7605,57.8209,83670.0
2019-05-08 09:35:00,67.1,67.13,66.86,66.96,44261.0,57.8295,57.8553,57.6226,57.7088,44261.0
2019-05-08 09:40:00,66.93,67.32,66.93,67.14,31874.0,57.683,58.0191,57.683,57.864,31874.0
2019-05-08 09:45:00,67.14,67.2,67.07,67.15,32714.0,57.864,57.9157,57.8036,57.8726,32714.0
2019-05-08 09:50:00,67.15,67.15,67.01,67.06,29424.0,57.8726,57.8726,57.7519,57.795,29424.0
2019-05-08 09:55:00,67.08,67.12,66.93,67.04,27538.0,57.8123,57.8467,57.683,57.7778,27538.0
2019-05-08 10:00:00,67.06,67.1,67.0,67.01,28266.0,57.795,57.8295,57.7433,57.7519,28266.0
2019-05-08 10:05:00,67.01,67.06,66.94,67.01,30441.0,57.7519,57.795,57.6916,57.7519,30441.0
2019-05-08 10:10:00,67.01,67.01,66.87,66.92,27616.0,57.7519,57.7519,57.6313,57.6744,27616.0
2019-05-08 10:15:00,66.91,67.05,66.9,67.04,26221.0,57.6657,57.7864,57.6571,57.7778,26221.0
2019-05-08 10:20:00,67.03,67.07,66.91,66.94,23941.0,57.7692,57.8036,57.6657,57.6916,23941.0
2019-05-08 10:25:00,66.94,66.95,66.78,66.8,35539.0,57.6916,57.7002,57.5537,57.5709,35539.0
2019-05-08 10:30:00,66.81,66.84,66.66,66.67,85444.0,57.5796,57.6054,57.4503,57.4589,85444.0
2019-05-08 10:35:00,66.69,66.77,66.63,66.71,53482.0,57.4761,57.5451,57.4244,57.4934,53482.0
2019-05-08 10:40:00,66.72,66.79,66.7,66.78,60192.0,57.502,57.5623,57.4848,57.5537,60192.0
2019-05-08 10:45:00,66.79,66.86,66.63,66.66,47606.0,57.5623,57.6226,57.4244,57.4503,47606.0
2019-05-08 10:50:00,66.66,66.81,66.65,66.79,73922.0,57.4503,57.5796,57.4417,57.5623,73922.0
2019-05-08 10:55:00,66.8,67.09,66.75,67.09,66656.0,57.5709,57.8209,57.5278,57.8209,66656.0
2019-05-08 11:00:00,67.11,67.4,67.09,67.25,30566.0,57.8381,58.088,57.8209,57.9588,30566.0
2019-05-08 11:05:00,67.28,67.43,67.21,67.23,25255.0,57.9846,58.1139,57.9243,57.9415,25255.0
2019-05-08 11:10:00,67.26,67.31,67.2,67.29,26675.0,57.9674,58.0105,57.9157,57.9932,26675.0
2019-05-08 11:15:00,67.26,67.34,67.2,67.22,42682.0,57.9674,58.0363,57.9157,57.9329,42682.0
2019-05-08 11:20:00,67.23,67.3,67.13,67.21,42359.0,57.9415,58.0019,57.8553,57.9243,42359.0
2019-05-08 11:25:00,67.2,67.23,67.09,67.09,24789.0,57.9157,57.9415,57.8209,57.8209,24789.0
2019-05-08 11:30:00,67.11,67.19,66.94,67.07,33506.0,57.8381,57.9071,57.6916,57.8036,33506.0
2019-05-08 11:35:00,67.06,67.11,66.87,66.88,26182.0,57.795,57.8381,57.6313,57.6399,26182.0
2019-05-08 11:40:00,66.88,66.98,66.88,66.98,18239.0,57.6399,57.7261,57.6399,57.7261,18239.0
2019-05-08 11:45:00,66.99,67.09,66.97,67.09,25173.0,57.7347,57.8209,57.7174,57.8209,25173.0
2019-05-08 11:50:00,67.08,67.14,67.0,67.11,17330.0,57.8123,57.864,57.7433,57.8381,17330.0
2019-05-08 11:55:00,67.11,67.26,67.1,67.17,25739.0,57.8381,57.9674,57.8295,57.8898,25739.0
2019-05-08 12:00:00,67.16,67.17,66.94,66.96,23641.0,57.8812,57.8898,57.6916,57.7088,23641.0
2019-05-08 12:05:00,66.95,67.0,66.86,66.92,19636.0,57.7002,57.7433,57.6226,57.6744,19636.0
2019-05-08 12:10:00,66.92,66.98,66.88,66.9,57886.0,57.6744,57.7261,57.6399,57.6571,57886.0
2019-05-08 12:15:00,66.91,67.04,66.88,67.0,37428.0,57.6657,57.7778,57.6399,57.7433,37428.0
2019-05-08 12:20:00,67.0,67.03,66.9,67.03,14655.0,57.7433,57.7692,57.6571,57.7692,14655.0
2019-05-08 12:25:00,67.02,67.07,66.99,67.05,11496.0,57.7605,57.8036,57.7347,57.7864,11496.0
2019-05-08 12:30:00,67.04,67.08,67.0,67.08,10711.0,57.7778,57.8123,57.7433,57.8123,10711.0
2019-05-08 12:35:00,67.07,67.11,67.04,67.06,10659.0,57.8036,57.8381,57.7778,57.795,10659.0
2019-05-08 12:40:00,67.05,67.09,67.04,67.07,20022.0,57.7864,57.8209,57.7778,57.8036,20022.0
2019-05-08 12:45:00,67.07,67.15,67.05,67.08,12290.0,57.8036,57.8726,57.7864,57.8123,12290.0
2019-05-08 12:50:00,67.08,67.15,67.06,67.07,19562.0,57.8123,57.8726,57.795,57.8036,19562.0
2019-05-08 12:55:00,67.07,67.1,67.03,67.09,10618.0,57.8036,57.8295,57.7692,57.8209,10618.0
2019-05-08 13:00:00,67.1,67.12,66.99,67.07,11396.0,57.8295,57.8467,57.7347,57.8036,11396.0
2019-05-08 13:05:00,67.08,67.08,67.0,67.0,9072.0,57.8123,57.8123,57.7433,57.7433,9072.0
2019-05-08 13:10:00,67.0,67.0,66.85,66.85,18259.0,57.7433,57.7433,57.614,57.614,18259.0
2019-05-08 13:15:00,66.87,66.87,66.8,66.84,17005.0,57.6313,57.6313,57.5709,57.6054,17005.0
2019-05-08 13:20:00,66.84,66.92,66.82,66.9,17686.0,57.6054,57.6744,57.5882,57.6571,17686.0
2019-05-08 13:25:00,66.91,66.92,66.89,66.9,7500.0,57.6657,57.6744,57.6485,57.6571,7500.0
2019-05-08 13:30:00,66.91,66.92,66.84,66.89,13707.0,57.6657,57.6744,57.6054,57.6485,13707.0
2019-05-08 13:35:00,66.89,66.9,66.78,66.84,15881.0,57.6485,57.6571,57.5537,57.6054,15881.0
2019-05-08 13:40:00,66.85,66.85,66.78,66.78,29475.0,57.614,57.614,57.5537,57.5537,29475.0
2019-05-08 13:45:00,66.79,66.81,66.74,66.76,31046.0,57.5623,57.5796,57.5192,57.5365,31046.0
2019-05-08 13:50:00,66.76,66.8,66.71,66.71,76295.0,57.5365,57.5709,57.4934,57.4934,76295.0
2019-05-08 13:55:00,66.72,66.75,66.7,66.74,37832.0,57.502,57.5278,57.4848,57.5192,37832.0
2019-05-08 14:00:00,66.74,66.74,66.64,66.65,23068.0,57.5192,57.5192,57.433,57.4417,23068.0
2019-05-08 14:05:00,66.64,66.7,66.63,66.69,46789.0,57.433,57.4848,57.4244,57.4761,46789.0
2019-05-08 14:10:00,66.69,66.7,66.56,66.57,87336.0,57.4761,57.4848,57.3641,57.3727,87336.0
2019-05-08 14:15:00,66.58,66.62,66.58,66.6,45649.0,57.3813,57.4158,57.3813,57.3986,45649.0
2019-05-08 14:20:00,66.59,66.64,66.56,66.64,60132.0,57.39,57.433,57.3641,57.433,60132.0
2019-05-08 14:25:00,66.64,66.67,66.62,66.66,28884.0,57.433,57.4589,57.4158,57.4503,28884.0
2019-05-08 14:30:00,66.66,66.7,66.64,66.67,31938.0,57.4503,57.4848,57.433,57.4589,31938.0
2019-05-08 14:35:00,66.67,66.68,66.61,66.62,22120.0,57.4589,57.4675,57.4072,57.4158,22120.0
2019-05-08 14:40:00,66.63,66.7,66.63,66.68,28926.0,57.4244,57.4848,57.4244,57.4675,28926.0
2019-05-08 14:45:00,66.68,66.68,66.6,66.65,28269.0,57.4675,57.4675,57.3986,57.4417,28269.0
2019-05-08 14:50:00,66.64,66.7,66.62,66.7,23470.0,57.433,57.4848,57.4158,57.4848,23470.0
2019-05-08 14:55:00,66.7,66.71,66.67,66.68,61545.0,57.4848,57.4934,57.4589,57.4675,61545.0
2019-05-08 15:00:00,66.69,66.72,66.68,66.7,88761.0,57.4761,57.502,57.4675,57.4848,88761.0
2019-05-08 15:05:00,66.71,66.72,66.67,66.71,39893.0,57.4934,57.502,57.4589,57.4934,39893.0
2019-05-08 15:10:00,66.71,66.72,66.67,66.7,37875.0,57.4934,57.502,57.4589,57.4848,37875.0
2019-05-08 15:15:00,66.7,66.71,66.65,66.68,57881.0,57.4848,57.4934,57.4417,57.4675,57881.0
2019-05-08 15:20:00,66.68,66.71,66.65,66.67,50159.0,57.4675,57.4934,57.4417,57.4589,50159.0
2019-05-08 15:25:00,66.67,66.7,66.65,66.67,30871.0,57.4589,57.4848,57.4417,57.4589,30871.0
2019-05-08 15:30:00,66.67,66.68,66.56,66.56,49840.0,57.4589,57.4675,57.3641,57.3641,49840.0
2019-05-08 15:35:00,66.56,66.61,66.55,66.58,53106.0,57.3641,57.4072,57.3555,57.3813,53106.0
2019-05-08 15:40:00,66.58,66.58,66.35,66.36,142331.0,57.3813,57.3813,57.1831,57.1917,142331.0
2019-05-08 15:45:00,66.37,66.38,66.22,66.33,158066.0,57.2003,57.209,57.0711,57.1659,158066.0
2019-05-08 15:50:00,66.33,66.33,66.21,66.3,217733.0,57.1659,57.1659,57.0625,57.14,217733.0
2019-05-08 15:55:00,66.3,66.33,66.2,66.29,214061.0,57.14,57.1659,57.0538,57.1314,214061.0
2019-05-09 09:30:00,65.61,65.72,65.27,65.72,76098.0,56.5453,56.6401,56.2523,56.6401,76098.0
2019-05-09 09:35:00,65.75,65.8,65.59,65.74,14657.0,56.666,56.7091,56.5281,56.6574,14657.0
2019-05-09 09:40:00,65.76,65.85,65.6,65.69,22478.0,56.6746,56.7522,56.5367,56.6143,22478.0
2019-05-09 09:45:00,65.67,65.67,65.4,65.5,18342.0,56.5971,56.5971,56.3644,56.4505,18342.0
2019-05-09 09:50:00,65.45,65.48,65.33,65.43,21810.0,56.4075,56.4333,56.304,56.3902,21810.0
2019-05-09 09:55:00,65.45,65.69,65.39,65.61,13932.0,56.4075,56.6143,56.3557,56.5453,13932.0
2019-05-09 10:00:00,65.6,65.6,65.5,65.54,13802.0,56.5367,56.5367,56.4505,56.485,13802.0
2019-05-09 10:05:00,65.54,65.62,65.45,65.61,22125.0,56.485,56.554,56.4075,56.5453,22125.0
2019-05-09 10:10:00,65.61,65.71,65.6,65.69,30412.0,56.5453,56.6315,56.5367,56.6143,30412.0
2019-05-09 10:15:00,65.7,65.75,65.69,65.73,20222.0,56.6229,56.666,56.6143,56.6488,20222.0
2019-05-09 10:20:00,65.72,65.73,65.6,65.63,29835.0,56.6401,56.6488,56.5367,56.5626,29835.0
2019-05-09 10:25:00,65.62,65.67,65.5,65.64,32002.0,56.554,56.5971,56.4505,56.5712,32002.0
2019-05-09 10:30:00,65.63,65.75,65.59,65.72,40294.0,56.5626,56.666,56.5281,56.6401,40294.0
2019-05-09 10:35:00,65.74,65.76,65.66,65.69,32478.0,56.6574,56.6746,56.5884,56.6143,32478.0
2019-05-09 10:40:00,65.69,65.88,65.65,65.83,21878.0,56.6143,56.778,56.5798,56.735,21878.0
2019-05-09 10:45:00,65.84,66.02,65.82,66.0,21677.0,56.7436,56.8987,56.7263,56.8815,21677.0
2019-05-09 10:50:00,66.0,66.03,65.84,65.86,23782.0,56.8815,56.9073,56.7436,56.7608,23782.0
2019-05-09 10:55:00,65.86,65.87,65.64,65.65,18955.0,56.7608,56.7694,56.5712,56.5798,18955.0
2019-05-09 11:00:00,65.64,65.7,65.57,65.63,16128.0,56.5712,56.6229,56.5109,56.5626,16128.0
2019-05-09 11:05:00,65.62,65.63,65.48,65.58,24128.0,56.554,56.5626,56.4333,56.5195,24128.0
2019-05-09 11:10:00,65.58,65.74,65.57,65.74,19621.0,56.5195,56.6574,56.5109,56.6574,19621.0
2019-05-09 11:15:00,65.73,65.74,65.64,65.65,24646.0,56.6488,56.6574,56.5712,56.5798,24646.0
2019-05-09 11:20:00,65.67,65.72,65.64,65.67,28853.0,56.5971,56.6401,56.5712,56.5971,28853.0
2019-05-09 11:25:00,65.69,65.75,65.64,65.69,42634.0,56.6143,56.666,56.5712,56.6143,42634.0
2019-05-09 11:30:00,65.7,65.82,65.69,65.82,16551.0,56.6229,56.7263,56.6143,56.7263,16551.0
2019-05-09 11:35:00,65.82,65.92,65.82,65.85,26966.0,56.7263,56.8125,56.7263,56.7522,26966.0
2019-05-09 11:40:00,65.86,65.95,65.85,65.93,25703.0,56.7608,56.8384,56.7522,56.8211,25703.0
2019-05-09 11:45:00,65.92,66.04,65.92,66.04,14566.0,56.8125,56.9159,56.8125,56.9159,14566.0
2019-05-09 11:50:00,66.03,66.17,66.0,66.15,15395.0,56.9073,57.028,56.8815,57.0107,15395.0
2019-05-09 11:55:00,66.14,66.16,66.0,66.06,11005.0,57.0021,57.0194,56.8815,56.9332,11005.0
2019-05-09 12:00:00,66.07,66.08,66.01,66.05,17251.0,56.9418,56.9504,56.8901,56.9246,17251.0
2019-05-09 12:05:00,66.05,66.15,66.02,66.14,17241.0,56.9246,57.0107,56.8987,57.0021,17241.0
2019-05-09 12:10:00,66.15,66.29,66.14,66.28,27983.0,57.0107,57.1314,57.0021,57.1228,27983.0
2019-05-09 12:15:00,66.28,66.37,66.27,66.35,33554.0,57.1228,57.2003,57.1142,57.1831,33554.0
2019-05-09 12:20:00,66.35,66.36,66.24,66.25,22683.0,57.1831,57.1917,57.0883,57.0969,22683.0
2019-05-09 12:25:00,66.26,66.46,66.24,66.44,37323.0,57.1055,57.2779,57.0883,57.2607,37323.0
2019-05-09 12:30:00,66.47,66.63,66.44,66.59,26487.0,57.2865,57.4244,57.2607,57.39,26487.0
2019-05-09 12:35:00,66.62,66.77,66.61,66.73,34260.0,57.4158,57.5451,57.4072,57.5106,34260.0
2019-05-09 12:40:00,66.74,66.85,66.55,66.58,36003.0,57.5192,57.614,57.3555,57.3813,36003.0
2019-05-09 12:45:00,66.57,66.63,66.5,66.63,16380.0,57.3727,57.4244,57.3124,57.4244,16380.0
2019-05-09 12:50:00,66.6,66.68,66.55,66.64,11262.0,57.3986,57.4675,57.3555,57.433,11262.0
2019-05-09 12:55:00,66.64,66.68,66.56,66.56,21186.0,57.433,57.4675,57.3641,57.3641,21186.0
2019-05-09 13:00:00,66.58,66.73,66.58,66.71,16667.0,57.3813,57.5106,57.3813,57.4934,16667.0
2019-05-09 13:05:00,66.71,66.75,66.65,66.66,27783.0,57.4934,57.5278,57.4417,57.4503,27783.0
2019-05-09 13:10:00,66.67,66.74,66.57,66.73,26688.0,57.4589,57.5192,57.3727,57.5106,26688.0
2019-05-09 13:15:00,66.73,66.77,66.58,66.62,12576.0,57.5106,57.5451,57.3813,57.4158,12576.0
2019-05-09 13:20:00,66.63,66.66,66.58,66.64,9764.0,57.4244,57.4503,57.3813,57.433,9764.0
2019-05-09 13:25:00,66.64,66.65,66.59,66.62,10636.0,57.433,57.4417,57.39,57.4158,10636.0
2019-05-09 13:30:00,66.62,66.64,66.54,66.61,12047.0,57.4158,57.433,57.3469,57.4072,12047.0
2019-05-09 13:35:00,66.61,66.63,66.56,66.63,17643.0,57.4072,57.4244,57.3641,57.4244,17643.0
2019-05-09 13:40:00,66.63,66.67,66.61,66.66,13090.0,57.4244,57.4589,57.4072,57.4503,13090.0
2019-05-09 13:45:00,66.67,66.88,66.66,66.88,15620.0,57.4589,57.6399,57.4503,57.6399,15620.0
2019-05-09 13:50:00,66.87,66.87,66.67,66.67,27237.0,57.6313,57.6313,57.4589,57.4589,27237.0
2019-05-09 13:55:00,66.67,66.71,66.61,66.67,12234.0,57.4589,57.4934,57.4072,57.4589,12234.0
2019-05-09 14:00:00,66.68,66.76,66.63,66.65,21101.0,57.4675,57.5365,57.4244,57.4417,21101.0
2019-05-09 14:05:00,66.67,66.69,66.6,66.67,16808.0,57.4589,57.4761,57.3986,57.4589,16808.0
2019-05-09 14:10:00,66.66,66.73,66.57,66.67,13665.0,57.4503,57.5106,57.3727,57.4589,13665.0
2019-05-09 14:15:00,66.67,66.76,66.67,66.73,11567.0,57.4589,57.5365,57.4589,57.5106,11567.0
2019-05-09 14:20:00,66.72,66.84,66.72,66.74,14274.0,57.502,57.6054,57.502,57.5192,14274.0
2019-05-09 14:25:00,66.74,66.75,66.65,66.73,11382.0,57.5192,57.5278,57.4417,57.5106,11382.0
2019-05-09 14:30:00,66.73,66.79,66.73,66.74,14859.0,57.5106,57.5623,57.5106,57.5192,14859.0
2019-05-09 14:35:00,66.74,66.79,66.7,66.71,9511.0,57.5192,57.5623,57.4848,57.4934,9511.0
2019-05-09 14:40:00,66.72,66.78,66.72,66.72,15067.0,57.502,57.5537,57.502,57.502,15067.0
2019-05-09 14:45:00,66.71,66.72,66.63,66.64,20739.0,57.4934,57.502,57.4244,57.433,20739.0
2019-05-09 14:50:00,66.65,66.78,66.65,66.74,17447.0,57.4417,57.5537,57.4417,57.5192,17447.0
2019-05-09 14:55:00,66.72,66.73,66.59,66.61,27222.0,57.502,57.5106,57.39,57.4072,27222.0
2019-05-09 15:00:00,66.6,66.64,66.5,66.56,32021.0,57.3986,57.433,57.3124,57.3641,32021.0
2019-05-09 15:05:00,66.58,66.59,66.39,66.41,14618.0,57.3813,57.39,57.2176,57.2348,14618.0
2019-05-09 15:10:00,66.41,66.5,66.41,66.48,14776.0,57.2348,57.3124,57.2348,57.2951,14776.0
2019-05-09 15:15:00,66.48,66.53,66.44,66.53,21156.0,57.2951,57.3382,57.2607,57.3382,21156.0
2019-05-09 15:20:00,66.53,66.53,66.45,66.49,18235.0,57.3382,57.3382,57.2693,57.3038,18235.0
2019-05-09 15:25:00,66.49,66.65,66.48,66.65,20905.0,57.3038,57.4417,57.2951,57.4417,20905.0
2019-05-09 15:30:00,66.62,66.76,66.62,66.72,26817.0,57.4158,57.5365,57.4158,57.502,26817.0
2019-05-09 15:35:00,66.73,66.74,66.65,66.74,27946.0,57.5106,57.5192,57.4417,57.5192,27946.0
2019-05-09 15:40:00,66.75,66.75,66.67,66.71,37824.0,57.5278,57.5278,57.4589,57.4934,37824.0
2019-05-09 15:45:00,66.7,66.75,66.6,66.61,40353.0,57.4848,57.5278,57.3986,57.4072,40353.0
2019-05-09 15:50:00,66.6,66.79,66.59,66.78,103836.0,57.3986,57.5623,57.39,57.5537,103836.0
2019-05-09 15:55:00,66.77,66.84,66.69,66.8,177915.0,57.5451,57.6054,57.4761,57.5709,177915.0
2019-05-10 09:30:00,66.25,66.5,66.15,66.27,44775.0,57.0969,57.3124,57.0107,57.1142,44775.0
2019-05-10 09:35:00,66.27,66.27,66.12,66.27,8771.0,57.1142,57.1142,56.9849,57.1142,8771.0
2019-05-10 09:40:00,66.27,66.3,66.07,66.1,11480.0,57.1142,57.14,56.9418,56.9676,11480.0
2019-05-10 09:45:00,66.13,66.32,66.13,66.29,18039.0,56.9935,57.1573,56.9935,57.1314,18039.0
2019-05-10 09:50:00,66.28,66.3,66.16,66.25,21467.0,57.1228,57.14,57.0194,57.0969,21467.0
2019-05-10 09:55:00,66.27,66.34,66.16,66.16,21661.0,57.1142,57.1745,57.0194,57.0194,21661.0
2019-05-10 10:00:00,66.17,66.18,66.01,66.01,19968.0,57.028,57.0366,56.8901,56.8901,19968.0
2019-05-10 10:05:00,66.0,66.01,65.75,65.83,47581.0,56.8815,56.8901,56.666,56.735,47581.0
2019-05-10 10:10:00,65.79,65.83,65.65,65.65,20704.0,56.7005,56.735,56.5798,56.5798,20704.0
2019-05-10 10:15:00,65.65,65.65,65.5,65.6,15922.0,56.5798,56.5798,56.4505,56.5367,15922.0
2019-05-10 10:20:00,65.6,65.6,65.4,65.43,38146.0,56.5367,56.5367,56.3644,56.3902,38146.0
2019-05-10 10:25:00,65.41,65.57,65.4,65.52,40476.0,56.373,56.5109,56.3644,56.4678,40476.0
2019-05-10 10:30:00,65.5,65.57,65.47,65.5,31603.0,56.4505,56.5109,56.4247,56.4505,31603.0
2019-05-10 10:35:00,65.51,65.51,65.32,65.36,25854.0,56.4592,56.4592,56.2954,56.3299,25854.0
2019-05-10 10:40:00,65.36,65.36,65.13,65.28,46748.0,56.3299,56.3299,56.1317,56.2609,46748.0
2019-05-10 10:45:00,65.27,65.44,65.27,65.35,19672.0,56.2523,56.3988,56.2523,56.3213,19672.0
2019-05-10 10:50:00,65.36,65.43,65.32,65.37,16434.0,56.3299,56.3902,56.2954,56.3385,16434.0
2019-05-10 10:55:00,65.38,65.39,65.19,65.25,15658.0,56.3471,56.3557,56.1834,56.2351,15658.0
2019-05-10 11:00:00,65.24,65.27,65.06,65.21,25563.0,56.2265,56.2523,56.0713,56.2006,25563.0
2019-05-10 11:05:00,65.19,65.35,65.19,65.29,18503.0,56.1834,56.3213,56.1834,56.2696,18503.0
2019-05-10 11:10:00,65.28,65.33,65.22,65.24,22399.0,56.2609,56.304,56.2092,56.2265,22399.0
2019-05-10 11:15:00,65.25,65.38,65.2,65.38,14600.0,56.2351,56.3471,56.192,56.3471,14600.0
2019-05-10 11:20:00,65.38,65.44,65.37,65.42,15504.0,56.3471,56.3988,56.3385,56.3816,15504.0
2019-05-10 11:25:00,65.45,65.49,65.29,65.29,9897.0,56.4075,56.4419,56.2696,56.2696,9897.0
2019-05-10 11:30:00,65.29,65.31,65.19,65.19,12099.0,56.2696,56.2868,56.1834,56.1834,12099.0
2019-05-10 11:35:00,65.17,65.45,65.16,65.41,22933.0,56.1661,56.4075,56.1575,56.373,22933.0
2019-05-10 11:40:00,65.41,65.42,65.19,65.26,17205.0,56.373,56.3816,56.1834,56.2437,17205.0
2019-05-10 11:45:00,65.25,65.28,65.18,65.23,13418.0,56.2351,56.2609,56.1748,56.2178,13418.0
2019-05-10 11:50:00,65.2,65.41,65.17,65.4,19273.0,56.192,56.373,56.1661,56.3644,19273.0
2019-05-10 11:55:00,65.39,65.45,65.32,65.4,13820.0,56.3557,56.4075,56.2954,56.3644,13820.0
2019-05-10 12:00:00,65.38,65.57,65.38,65.51,22778.0,56.3471,56.5109,56.3471,56.4592,22778.0
2019-05-10 12:05:00,65.53,65.57,65.45,65.48,12612.0,56.4764,56.5109,56.4075,56.4333,12612.0
2019-05-10 12:10:00,65.49,65.69,65.49,65.66,14409.0,56.4419,56.6143,56.4419,56.5884,14409.0
2019-05-10 12:15:00,65.66,65.86,65.66,65.83,16510.0,56.5884,56.7608,56.5884,56.735,16510.0
2019-05-10 12:20:00,65.84,65.91,65.79,65.87,34426.0,56.7436,56.8039,56.7005,56.7694,34426.0
2019-05-10 12:25:00,65.88,66.02,65.83,65.99,29820.0,56.778,56.8987,56.735,56.8728,29820.0
2019-05-10 12:30:00,66.01,66.19,65.97,66.12,20241.0,56.8901,57.0452,56.8556,56.9849,20241.0
2019-05-10 12:35:00,66.12,66.14,66.0,66.05,29062.0,56.9849,57.0021,56.8815,56.9246,29062.0
2019-05-10 12:40:00,66.06,66.12,66.03,66.09,21849.0,56.9332,56.9849,56.9073,56.959,21849.0
2019-05-10 12:45:00,66.09,66.09,65.98,66.03,32560.0,56.959,56.959,56.8642,56.9073,32560.0
2019-05-10 12:50:00,66.06,66.25,66.06,66.21,23150.0,56.9332,57.0969,56.9332,57.0625,23150.0
2019-05-10 12:55:00,66.2,66.38,66.2,66.27,115062.0,57.0538,57.209,57.0538,57.1142,115062.0
2019-05-10 13:00:00,66.27,66.35,66.13,66.32,33683.0,57.1142,57.1831,56.9935,57.1573,33683.0
2019-05-10 13:05:00,66.32,66.32,66.21,66.27,13969.0,57.1573,57.1573,57.0625,57.1142,13969.0
2019-05-10 13:10:00,66.28,66.36,66.22,66.34,14840.0,57.1228,57.1917,57.0711,57.1745,14840.0
2019-05-10 13:15:00,66.32,66.43,66.21,66.38,15848.0,57.1573,57.2521,57.0625,57.209,15848.0
2019-05-10 13:20:00,66.42,66.57,66.42,66.47,13880.0,57.2434,57.3727,57.2434,57.2865,13880.0
2019-05-10 13:25:00,66.48,66.52,66.39,66.42,8301.0,57.2951,57.3296,57.2176,57.2434,8301.0
2019-05-10 13:30:00,66.45,66.5,66.39,66.47,13873.0,57.2693,57.3124,57.2176,57.2865,13873.0
2019-05-10 13:35:00,66.46,66.51,66.42,66.42,6073.0,57.2779,57.321,57.2434,57.2434,6073.0
2019-05-10 13:40:00,66.43,66.5,66.38,66.41,8265.0,57.2521,57.3124,57.209,57.2348,8265.0
2019-05-10 13:45:00,66.4,66.57,66.4,66.57,15138.0,57.2262,57.3727,57.2262,57.3727,15138.0
2019-05-10 13:50:00,66.59,66.64,66.56,66.6,9197.0,57.39,57.433,57.3641,57.3986,9197.0
2019-05-10 13:55:00,66.58,66.6,66.52,66.54,6200.0,57.3813,57.3986,57.3296,57.3469,6200.0
2019-05-10 14:00:00,66.56,66.68,66.52,66.68,18172.0,57.3641,57.4675,57.3296,57.4675,18172.0
2019-05-10 14:05:00,66.68,66.69,66.65,66.66,6958.0,57.4675,57.4761,57.4417,57.4503,6958.0
2019-05-10 14:10:00,66.65,66.66,66.53,66.55,13406.0,57.4417,57.4503,57.3382,57.3555,13406.0
2019-05-10 14:15:00,66.54,66.55,66.42,66.45,35145.0,57.3469,57.3555,57.2434,57.2693,35145.0
2019-05-10 14:20:00,66.46,66.54,66.46,66.5,19924.0,57.2779,57.3469,57.2779,57.3124,19924.0
2019-05-10 14:25:00,66.49,66.56,66.45,66.55,16317.0,57.3038,57.3641,57.2693,57.3555,16317.0
2019-05-10 14:30:00,66.55,66.61,66.54,66.58,20851.0,57.3555,57.4072,57.3469,57.3813,20851.0
2019-05-10 14:35:00,66.59,66.65,66.55,66.65,9720.0,57.39,57.4417,57.3555,57.4417,9720.0
2019-05-10 14:40:00,66.65,66.67,66.61,66.61,9725.0,57.4417,57.4589,57.4072,57.4072,9725.0
2019-05-10 14:45:00,66.62,66.7,66.62,66.65,8820.0,57.4158,57.4848,57.4158,57.4417,8820.0
2019-05-10 14:50:00,66.66,66.81,66.66,66.77,38925.0,57.4503,57.5796,57.4503,57.5451,38925.0
2019-05-10 14:55:00,66.77,66.77,66.65,66.68,17912.0,57.5451,57.5451,57.4417,57.4675,17912.0
2019-05-10 15:00:00,66.69,66.83,66.68,66.83,17592.0,57.4761,57.5968,57.4675,57.5968,17592.0
2019-05-10 15:05:00,66.82,66.84,66.7,66.78,27536.0,57.5882,57.6054,57.4848,57.5537,27536.0
2019-05-10 15:10:00,66.79,66.87,66.72,66.86,68680.0,57.5623,57.6313,57.502,57.6226,68680.0
2019-05-10 15:15:00,66.87,67.0,66.77,66.98,43839.0,57.6313,57.7433,57.5451,57.7261,43839.0
2019-05-10 15:20:00,66.98,67.06,66.95,67.03,24522.0,57.7261,57.795,57.7002,57.7692,24522.0
2019-05-10 15:25:00,67.03,67.15,67.03,67.06,35864.0,57.7692,57.8726,57.7692,57.795,35864.0
2019-05-10 15:30:00,67.05,67.09,66.82,66.83,142092.0,57.7864,57.8209,57.5882,57.5968,142092.0
2019-05-10 15:35:00,66.82,66.82,66.73,66.75,32282.0,57.5882,57.5882,57.5106,57.5278,32282.0
2019-05-10 15:40:00,66.76,66.77,66.65,66.7,39627.0,57.5365,57.5451,57.4417,57.4848,39627.0
2019-05-10 15:45:00,66.71,66.79,66.64,66.66,45500.0,57.4934,57.5623,57.433,57.4503,45500.0
2019-05-10 15:50:00,66.66,66.73,66.66,66.69,58916.0,57.4503,57.5106,57.4503,57.4761,58916.0
2019-05-10 15:55:00,66.69,66.95,66.67,66.93,166843.0,57.4761,57.7002,57.4589,57.683,166843.0
2019-05-13 09:30:00,65.56,65.56,65.15,65.36,71558.0,56.5023,56.5023,56.1489,56.3299,71558.0
2019-05-13 09:35:00,65.35,65.41,65.2,65.34,13961.0,56.3213,56.373,56.192,56.3126,13961.0
2019-05-13 09:40:00,65.35,65.58,65.32,65.43,33568.0,56.3213,56.5195,56.2954,56.3902,33568.0
2019-05-13 09:45:00,65.42,65.45,65.27,65.33,27991.0,56.3816,56.4075,56.2523,56.304,27991.0
2019-05-13 09:50:00,65.31,65.32,65.04,65.1,29868.0,56.2868,56.2954,56.0541,56.1058,29868.0
2019-05-13 09:55:00,65.09,65.13,64.97,65.07,59153.0,56.0972,56.1317,55.9938,56.08,59153.0
2019-05-13 10:00:00,65.05,65.05,64.82,64.84,34583.0,56.0627,56.0627,55.8645,55.8817,34583.0
2019-05-13 10:05:00,64.82,65.0,64.78,64.89,54825.0,55.8645,56.0196,55.83,55.9248,54825.0
2019-05-13 10:10:00,64.88,64.92,64.82,64.88,15964.0,55.9162,55.9507,55.8645,55.9162,15964.0
2019-05-13 10:15:00,64.89,64.98,64.82,64.9,8661.0,55.9248,56.0024,55.8645,55.9334,8661.0
2019-05-13 10:20:00,64.89,64.91,64.8,64.85,10500.0,55.9248,55.9421,55.8473,55.8903,10500.0
2019-05-13 10:25:00,64.85,64.91,64.79,64.9,11267.0,55.8903,55.9421,55.8386,55.9334,11267.0
2019-05-13 10:30:00,64.89,64.89,64.81,64.85,9158.0,55.9248,55.9248,55.8559,55.8903,9158.0
2019-05-13 10:35:00,64.86,64.96,64.86,64.9,18596.0,55.899,55.9852,55.899,55.9334,18596.0
2019-05-13 10:40:00,64.92,65.05,64.87,65.05,7953.0,55.9507,56.0627,55.9076,56.0627,7953.0
2019-05-13 10:45:00,65.03,65.04,64.79,64.79,42991.0,56.0455,56.0541,55.8386,55.8386,42991.0
2019-05-13 10:50:00,64.79,64.79,64.56,64.6,24358.0,55.8386,55.8386,55.6404,55.6749,24358.0
2019-05-13 10:55:00,64.64,64.69,64.57,64.68,11389.0,55.7094,55.7525,55.649,55.7438,11389.0
2019-05-13 11:00:00,64.7,64.74,64.47,64.51,23709.0,55.7611,55.7955,55.5628,55.5973,23709.0
2019-05-13 11:05:00,64.51,64.66,64.5,64.57,10563.0,55.5973,55.7266,55.5887,55.649,10563.0
2019-05-13 11:10:00,64.56,64.69,64.51,64.63,19104.0,55.6404,55.7525,55.5973,55.7007,19104.0
2019-05-13 11:15:00,64.64,64.64,64.35,64.4,30743.0,55.7094,55.7094,55.4594,55.5025,30743.0
2019-05-13 11:20:00,64.41,64.68,64.4,64.61,17095.0,55.5111,55.7438,55.5025,55.6835,17095.0
2019-05-13 11:25:00,64.63,64.66,64.47,64.47,12487.0,55.7007,55.7266,55.5628,55.5628,12487.0
2019-05-13 11:30:00,64.47,64.55,64.41,64.51,15802.0,55.5628,55.6318,55.5111,55.5973,15802.0
2019-05-13 11:35:00,64.48,64.49,64.41,64.43,8411.0,55.5715,55.5801,55.5111,55.5284,8411.0
2019-05-13 11:40:00,64.41,64.47,64.26,64.3,18916.0,55.5111,55.5628,55.3819,55.4163,18916.0
2019-05-13 11:45:00,64.32,64.43,64.25,64.25,16953.0,55.4336,55.5284,55.3732,55.3732,16953.0
2019-05-13 11:50:00,64.27,64.34,64.18,64.34,15468.0,55.3905,55.4508,55.3129,55.4508,15468.0
2019-05-13 11:55:00,64.29,64.52,64.29,64.39,13703.0,55.4077,55.6059,55.4077,55.4939,13703.0
2019-05-13 12:00:00,64.41,64.46,64.28,64.32,12401.0,55.5111,55.5542,55.3991,55.4336,12401.0
2019-05-13 12:05:00,64.32,64.36,64.15,64.21,17827.0,55.4336,55.468,55.2871,55.3388,17827.0
2019-05-13 12:10:00,64.26,64.29,64.2,64.25,11114.0,55.3819,55.4077,55.3302,55.3732,11114.0
2019-05-13 12:15:00,64.26,64.27,64.14,64.27,74455.0,55.3819,55.3905,55.2784,55.3905,74455.0
2019-05-13 12:20:00,64.26,64.39,64.25,64.28,24599.0,55.3819,55.4939,55.3732,55.3991,24599.0
2019-05-13 12:25:00,64.26,64.26,64.14,64.22,29290.0,55.3819,55.3819,55.2784,55.3474,29290.0
2019-05-13 12:30:00,64.21,64.28,64.17,64.23,14361.0,55.3388,55.3991,55.3043,55.356,14361.0
2019-05-13 12:35:00,64.22,64.37,64.22,64.33,15875.0,55.3474,55.4767,55.3474,55.4422,15875.0
2019-05-13 12:40:00,64.32,64.32,64.23,64.24,13016.0,55.4336,55.4336,55.356,55.3646,13016.0
2019-05-13 12:45:00,64.24,64.44,64.24,64.39,13880.0,55.3646,55.537,55.3646,55.4939,13880.0
2019-05-13 12:50:00,64.38,64.41,64.26,64.3,14735.0,55.4853,55.5111,55.3819,55.4163,14735.0
2019-05-13 12:55:00,64.3,64.3,64.21,64.26,26120.0,55.4163,55.4163,55.3388,55.3819,26120.0
2019-05-13 13:00:00,64.26,64.27,64.18,64.2,9595.0,55.3819,55.3905,55.3129,55.3302,9595.0
2019-05-13 13:05:00,64.2,64.27,64.18,64.2,12426.0,55.3302,55.3905,55.3129,55.3302,12426.0
2019-05-13 13:10:00,64.23,64.34,64.18,64.32,10674.0,55.356,55.4508,55.3129,55.4336,10674.0
2019-05-13 13:15:00,64.31,64.38,64.24,64.25,12966.0,55.425,55.4853,55.3646,55.3732,12966.0
2019-05-13 13:20:00,64.24,64.26,64.2,64.22,26344.0,55.3646,55.3819,55.3302,55.3474,26344.0
2019-05-13 13:25:00,64.22,64.3,64.21,64.27,15411.0,55.3474,55.4163,55.3388,55.3905,15411.0
2019-05-13 13:30:00,64.27,64.36,64.26,64.32,10404.0,55.3905,55.468,55.3819,55.4336,10404.0
2019-05-13 13:35:00,64.32,64.57,64.32,64.47,32851.0,55.4336,55.649,55.4336,55.5628,32851.0
2019-05-13 13:40:00,64.46,64.59,64.46,64.49,21749.0,55.5542,55.6663,55.5542,55.5801,21749.0
2019-05-13 13:45:00,64.46,64.59,64.45,64.57,22721.0,55.5542,55.6663,55.5456,55.649,22721.0
2019-05-13 13:50:00,64.56,64.64,64.52,64.59,20068.0,55.6404,55.7094,55.6059,55.6663,20068.0
2019-05-13 13:55:00,64.59,64.65,64.58,64.61,24173.0,55.6663,55.718,55.6577,55.6835,24173.0
2019-05-13 14:00:00,64.6,64.72,64.58,64.71,23827.0,55.6749,55.7783,55.6577,55.7697,23827.0
2019-05-13 14:05:00,64.7,64.8,64.63,64.64,22430.0,55.7611,55.8473,55.7007,55.7094,22430.0
2019-05-13 14:10:00,64.64,64.64,64.4,64.42,37585.0,55.7094,55.7094,55.5025,55.5198,37585.0
2019-05-13 14:15:00,64.43,64.51,64.42,64.45,11102.0,55.5284,55.5973,55.5198,55.5456,11102.0
2019-05-13 14:20:00,64.47,64.65,64.45,64.64,17400.0,55.5628,55.718,55.5456,55.7094,17400.0
2019-05-13 14:25:00,64.66,64.88,64.65,64.73,41037.0,55.7266,55.9162,55.718,55.7869,41037.0
2019-05-13 14:30:00,64.78,64.82,64.65,64.66,14001.0,55.83,55.8645,55.718,55.7266,14001.0
2019-05-13 14:35:00,64.66,64.78,64.61,64.73,11255.0,55.7266,55.83,55.6835,55.7869,11255.0
2019-05-13 14:40:00,64.7,64.79,64.55,64.63,18925.0,55.7611,55.8386,55.6318,55.7007,18925.0
2019-05-13 14:45:00,64.63,64.87,64.63,64.84,16508.0,55.7007,55.9076,55.7007,55.8817,16508.0
2019-05-13 14:50:00,64.88,64.97,64.85,64.93,21684.0,55.9162,55.9938,55.8903,55.9593,21684.0
2019-05-13 14:55:00,64.92,64.96,64.8,64.81,12082.0,55.9507,55.9852,55.8473,55.8559,12082.0
2019-05-13 15:00:00,64.79,64.96,64.78,64.79,29798.0,55.8386,55.9852,55.83,55.8386,29798.0
2019-05-13 15:05:00,64.79,64.94,64.73,64.84,15658.0,55.8386,55.9679,55.7869,55.8817,15658.0
2019-05-13 15:10:00,64.84,64.89,64.74,64.74,18584.0,55.8817,55.9248,55.7955,55.7955,18584.0
2019-05-13 15:15:00,64.75,64.8,64.67,64.69,14995.0,55.8042,55.8473,55.7352,55.7525,14995.0
2019-05-13 15:20:00,64.7,64.7,64.59,64.59,21191.0,55.7611,55.7611,55.6663,55.6663,21191.0
2019-05-13 15:25:00,64.59,64.68,64.55,64.62,22366.0,55.6663,55.7438,55.6318,55.6921,22366.0
2019-05-13 15:30:00,64.6,64.63,64.49,64.54,28453.0,55.6749,55.7007,55.5801,55.6232,28453.0
2019-05-13 15:35:00,64.55,64.57,64.47,64.52,29499.0,55.6318,55.649,55.5628,55.6059,29499.0
2019-05-13 15:40:00,64.51,64.58,64.5,64.54,28729.0,55.5973,55.6577,55.5887,55.6232,28729.0
2019-05-13 15:45:00,64.54,64.7,64.54,64.67,43452.0,55.6232,55.7611,55.6232,55.7352,43452.0
2019-05-13 15:50:00,64.66,64.72,64.57,64.72,64777.0,55.7266,55.7783,55.649,55.7783,64777.0
2019-05-13 15:55:00,64.72,64.76,64.63,64.66,149055.0,55.7783,55.8128,55.7007,55.7266,149055.0
2019-05-14 09:30:00,65.25,65.25,65.03,65.1,65715.0,56.2351,56.2351,56.0455,56.1058,65715.0
2019-05-14 09:35:00,65.12,65.24,64.98,65.13,23341.0,56.123,56.2265,56.0024,56.1317,23341.0
2019-05-14 09:40:00,65.13,65.28,65.12,65.25,8119.0,56.1317,56.2609,56.123,56.2351,8119.0
2019-05-14 09:45:00,65.25,65.3,64.91,64.92,20994.0,56.2351,56.2782,55.9421,55.9507,20994.0
2019-05-14 09:50:00,64.91,65.12,64.88,65.06,46900.0,55.9421,56.123,55.9162,56.0713,46900.0
2019-05-14 09:55:00,65.04,65.11,64.99,65.01,12664.0,56.0541,56.1144,56.011,56.0282,12664.0
2019-05-14 10:00:00,65.0,65.17,65.0,65.11,10754.0,56.0196,56.1661,56.0196,56.1144,10754.0
2019-05-14 10:05:00,65.11,65.21,65.1,65.19,11600.0,56.1144,56.2006,56.1058,56.1834,11600.0
2019-05-14 10:10:00,65.2,65.22,65.1,65.19,22935.0,56.192,56.2092,56.1058,56.1834,22935.0
2019-05-14 10:15:00,65.19,65.42,65.18,65.33,23737.0,56.1834,56.3816,56.1748,56.304,23737.0
2019-05-14 10:20:00,65.32,65.39,65.32,65.39,15698.0,56.2954,56.3557,56.2954,56.3557,15698.0
2019-05-14 10:25:00,65.38,65.38,65.32,65.34,16778.0,56.3471,56.3471,56.2954,56.3126,16778.0
2019-05-14 10:30:00,65.33,65.34,65.21,65.23,20766.0,56.304,56.3126,56.2006,56.2178,20766.0
2019-05-14 10:35:00,65.22,65.28,65.2,65.27,5099.0,56.2092,56.2609,56.192,56.2523,5099.0
2019-05-14 10:40:00,65.26,65.33,65.24,65.29,7367.0,56.2437,56.304,56.2265,56.2696,7367.0
2019-05-14 10:45:00,65.34,65.36,65.26,65.26,25344.0,56.3126,56.3299,56.2437,56.2437,25344.0
2019-05-14 10:50:00,65.25,65.32,65.2,65.31,26437.0,56.2351,56.2954,56.192,56.2868,26437.0
2019-05-14 10:55:00,65.31,65.33,65.26,65.31,22789.0,56.2868,56.304,56.2437,56.2868,22789.0
2019-05-14 11:00:00,65.33,65.38,65.26,65.32,12636.0,56.304,56.3471,56.2437,56.2954,12636.0
2019-05-14 11:05:00,65.33,65.44,65.33,65.37,8593.0,56.304,56.3988,56.304,56.3385,8593.0
2019-05-14 11:10:00,65.36,65.4,65.36,65.36,7522.0,56.3299,56.3644,56.3299,56.3299,7522.0
2019-05-14 11:15:00,65.35,65.36,65.29,65.35,14372.0,56.3213,56.3299,56.2696,56.3213,14372.0
2019-05-14 11:20:00,65.35,65.51,65.33,65.48,25171.0,56.3213,56.4592,56.304,56.4333,25171.0
2019-05-14 11:25:00,65.48,65.53,65.43,65.44,21332.0,56.4333,56.4764,56.3902,56.3988,21332.0
2019-05-14 11:30:00,65.44,65.49,65.41,65.47,9560.0,56.3988,56.4419,56.373,56.4247,9560.0
2019-05-14 11:35:00,65.5,65.63,65.5,65.59,18401.0,56.4505,56.5626,56.4505,56.5281,18401.0
2019-05-14 11:40:00,65.59,65.61,65.52,65.54,22436.0,56.5281,56.5453,56.4678,56.485,22436.0
2019-05-14 11:45:00,65.55,65.66,65.55,65.63,15912.0,56.4936,56.5884,56.4936,56.5626,15912.0
2019-05-14 11:50:00,65.65,65.67,65.6,65.63,14084.0,56.5798,56.5971,56.5367,56.5626,14084.0
2019-05-14 11:55:00,65.65,65.67,65.52,65.57,29937.0,56.5798,56.5971,56.4678,56.5109,29937.0
2019-05-14 12:00:00,65.57,65.62,65.55,65.6,10641.0,56.5109,56.554,56.4936,56.5367,10641.0
2019-05-14 12:05:00,65.6,65.63,65.54,65.55,9454.0,56.5367,56.5626,56.485,56.4936,9454.0
2019-05-14 12:10:00,65.54,65.62,65.52,65.57,17834.0,56.485,56.554,56.4678,56.5109,17834.0
2019-05-14 12:15:00,65.56,65.57,65.43,65.46,11548.0,56.5023,56.5109,56.3902,56.4161,11548.0
2019-05-14 12:20:00,65.46,65.52,65.46,65.48,6130.0,56.4161,56.4678,56.4161,56.4333,6130.0
2019-05-14 12:25:00,65.51,65.55,65.5,65.51,6045.0,56.4592,56.4936,56.4505,56.4592,6045.0
2019-05-14 12:30:00,65.5,65.53,65.45,65.52,18914.0,56.4505,56.4764,56.4075,56.4678,18914.0
2019-05-14 12:35:00,65.51,65.59,65.51,65.59,7442.0,56.4592,56.5281,56.4592,56.5281,7442.0
2019-05-14 12:40:00,65.59,65.61,65.57,65.58,15956.0,56.5281,56.5453,56.5109,56.5195,15956.0
2019-05-14 12:45:00,65.59,65.64,65.55,65.64,10529.0,56.5281,56.5712,56.4936,56.5712,10529.0
2019-05-14 12:50:00,65.62,65.63,65.57,65.59,8361.0,56.554,56.5626,56.5109,56.5281,8361.0
2019-05-14 12:55:00,65.58,65.59,65.54,65.54,6910.0,56.5195,56.5281,56.485,56.485,6910.0
2019-05-14 13:00:00,65.54,65.59,65.53,65.58,12945.0,56.485,56.5281,56.4764,56.5195,12945.0
2019-05-14 13:05:00,65.58,65.65,65.58,65.65,9756.0,56.5195,56.5798,56.5195,56.5798,9756.0
2019-05-14 13:10:00,65.66,65.8,65.66,65.77,22275.0,56.5884,56.7091,56.5884,56.6832,22275.0
2019-05-14 13:15:00,65.77,65.77,65.61,65.61,7455.0,56.6832,56.6832,56.5453,56.5453,7455.0
2019-05-14 13:20:00,65.62,65.74,65.61,65.72,11465.0,56.554,56.6574,56.5453,56.6401,11465.0
2019-05-14 13:25:00,65.72,65.74,65.69,65.7,9500.0,56.6401,56.6574,56.6143,56.6229,9500.0
2019-05-14 13:30:00,65.7,65.74,65.7,65.7,6131.0,56.6229,56.6574,56.6229,56.6229,6131.0
2019-05-14 13:35:00,65.71,65.71,65.67,65.68,7036.0,56.6315,56.6315,56.5971,56.6057,7036.0
2019-05-14 13:40:00,65.68,65.71,65.67,65.71,11207.0,56.6057,56.6315,56.5971,56.6315,11207.0
2019-05-14 13:45:00,65.72,65.79,65.71,65.78,11314.0,56.6401,56.7005,56.6315,56.6919,11314.0
2019-05-14 13:50:00,65.79,65.86,65.79,65.84,39668.0,56.7005,56.7608,56.7005,56.7436,39668.0
2019-05-14 13:55:00,65.84,65.86,65.71,65.71,21688.0,56.7436,56.7608,56.6315,56.6315,21688.0
2019-05-14 14:00:00,65.71,65.75,65.65,65.65,14675.0,56.6315,56.666,56.5798,56.5798,14675.0
2019-05-14 14:05:00,65.64,65.66,65.57,65.66,11155.0,56.5712,56.5884,56.5109,56.5884,11155.0
2019-05-14 14:10:00,65.67,65.68,65.63,65.65,8688.0,56.5971,56.6057,56.5626,56.5798,8688.0
2019-05-14 14:15:00,65.65,65.69,65.64,65.67,8601.0,56.5798,56.6143,56.5712,56.5971,8601.0
2019-05-14 14:20:00,65.67,65.72,65.66,65.7,11500.0,56.5971,56.6401,56.5884,56.6229,11500.0
2019-05-14 14:25:00,65.69,65.72,65.66,65.69,12388.0,56.6143,56.6401,56.5884,56.6143,12388.0
2019-05-14 14:30:00,65.69,65.69,65.63,65.68,15439.0,56.6143,56.6143,56.5626,56.6057,15439.0
2019-05-14 14:35:00,65.67,65.71,65.66,65.68,11132.0,56.5971,56.6315,56.5884,56.6057,11132.0
2019-05-14 14:40:00,65.69,65.7,65.67,65.7,11602.0,56.6143,56.6229,56.5971,56.6229,11602.0
2019-05-14 14:45:00,65.69,65.69,65.46,65.48,21216.0,56.6143,56.6143,56.4161,56.4333,21216.0
2019-05-14 14:50:00,65.48,65.48,65.4,65.41,15429.0,56.4333,56.4333,56.3644,56.373,15429.0
2019-05-14 14:55:00,65.42,65.58,65.42,65.56,12944.0,56.3816,56.5195,56.3816,56.5023,12944.0
2019-05-14 15:00:00,65.55,65.58,65.51,65.58,20386.0,56.4936,56.5195,56.4592,56.5195,20386.0
2019-05-14 15:05:00,65.58,65.6,65.51,65.59,16811.0,56.5195,56.5367,56.4592,56.5281,16811.0
2019-05-14 15:10:00,65.6,65.6,65.48,65.52,14926.0,56.5367,56.5367,56.4333,56.4678,14926.0
2019-05-14 15:15:00,65.53,65.54,65.47,65.5,12458.0,56.4764,56.485,56.4247,56.4505,12458.0
2019-05-14 15:20:00,65.52,65.55,65.48,65.51,17737.0,56.4678,56.4936,56.4333,56.4592,17737.0
2019-05-14 15:25:00,65.51,65.55,65.49,65.49,17276.0,56.4592,56.4936,56.4419,56.4419,17276.0
2019-05-14 15:30:00,65.48,65.48,65.25,65.27,30396.0,56.4333,56.4333,56.2351,56.2523,30396.0
2019-05-14 15:35:00,65.27,65.37,65.25,65.34,29409.0,56.2523,56.3385,56.2351,56.3126,29409.0
2019-05-14 15:40:00,65.32,65.39,65.32,65.32,21048.0,56.2954,56.3557,56.2954,56.2954,21048.0
2019-05-14 15:45:00,65.31,65.32,65.22,65.27,39660.0,56.2868,56.2954,56.2092,56.2523,39660.0
2019-05-14 15:50:00,65.27,65.28,65.17,65.26,54401.0,56.2523,56.2609,56.1661,56.2437,54401.0
2019-05-14 15:55:00,65.26,65.29,65.12,65.15,114500.0,56.2437,56.2696,56.123,56.1489,114500.0
2019-05-15 09:30:00,64.52,64.77,64.28,64.73,41458.0,55.6059,55.8214,55.3991,55.7869,41458.0
2019-05-15 09:35:00,64.73,64.76,64.61,64.76,10886.0,55.7869,55.8128,55.6835,55.8128,10886.0
2019-05-15 09:40:00,64.74,64.84,64.64,64.76,13727.0,55.7955,55.8817,55.7094,55.8128,13727.0
2019-05-15 09:45:00,64.78,64.92,64.76,64.83,19356.0,55.83,55.9507,55.8128,55.8731,19356.0
2019-05-15 09:50:00,64.84,64.9,64.79,64.85,16895.0,55.8817,55.9334,55.8386,55.8903,16895.0
2019-05-15 09:55:00,64.86,64.91,64.7,64.81,10893.0,55.899,55.9421,55.7611,55.8559,10893.0
2019-05-15 10:00:00,64.81,64.85,64.66,64.73,17231.0,55.8559,55.8903,55.7266,55.7869,17231.0
2019-05-15 10:05:00,64.74,64.77,64.65,64.71,11733.0,55.7955,55.8214,55.718,55.7697,11733.0
2019-05-15 10:10:00,64.72,65.19,64.63,65.19,40456.0,55.7783,56.1834,55.7007,56.1834,40456.0
2019-05-15 10:15:00,65.18,65.2,64.97,65.09,8142.0,56.1748,56.192,55.9938,56.0972,8142.0
2019-05-15 10:20:00,65.14,65.14,65.01,65.05,5299.0,56.1403,56.1403,56.0282,56.0627,5299.0
2019-05-15 10:25:00,65.07,65.24,65.03,65.23,5840.0,56.08,56.2265,56.0455,56.2178,5840.0
2019-05-15 10:30:00,65.23,65.27,65.12,65.17,15288.0,56.2178,56.2523,56.123,56.1661,15288.0
2019-05-15 10:35:00,65.2,65.26,65.13,65.13,10784.0,56.192,56.2437,56.1317,56.1317,10784.0
2019-05-15 10:40:00,65.14,65.33,65.13,65.29,8916.0,56.1403,56.304,56.1317,56.2696,8916.0
2019-05-15 10:45:00,65.28,65.3,65.2,65.28,13886.0,56.2609,56.2782,56.192,56.2609,13886.0
2019-05-15 10:50:00,65.3,65.42,65.28,65.28,16959.0,56.2782,56.3816,56.2609,56.2609,16959.0
2019-05-15 10:55:00,65.28,65.35,65.15,65.22,9452.0,56.2609,56.3213,56.1489,56.2092,9452.0
2019-05-15 11:00:00,65.23,65.23,65.14,65.2,8986.0,56.2178,56.2178,56.1403,56.192,8986.0
2019-05-15 11:05:00,65.19,65.24,65.17,65.22,7174.0,56.1834,56.2265,56.1661,56.2092,7174.0
2019-05-15 11:10:00,65.21,65.29,65.21,65.25,6717.0,56.2006,56.2696,56.2006,56.2351,6717.0
2019-05-15 11:15:00,65.25,65.28,65.14,65.21,9327.0,56.2351,56.2609,56.1403,56.2006,9327.0
2019-05-15 11:20:00,65.2,65.33,65.2,65.33,22928.0,56.192,56.304,56.192,56.304,22928.0
2019-05-15 11:25:00,65.33,65.42,65.33,65.34,8095.0,56.304,56.3816,56.304,56.3126,8095.0
2019-05-15 11:30:00,65.35,65.36,65.27,65.34,12457.0,56.3213,56.3299,56.2523,56.3126,12457.0
2019-05-15 11:35:00,65.34,65.37,65.31,65.32,5429.0,56.3126,56.3385,56.2868,56.2954,5429.0
2019-05-15 11:40:00,65.31,65.43,65.3,65.4,7334.0,56.2868,56.3902,56.2782,56.3644,7334.0
2019-05-15 11:45:00,65.41,65.42,65.33,65.34,6687.0,56.373,56.3816,56.304,56.3126,6687.0
2019-05-15 11:50:00,65.35,65.5,65.34,65.48,16963.0,56.3213,56.4505,56.3126,56.4333,16963.0
2019-05-15 11:55:00,65.48,65.55,65.47,65.5,8611.0,56.4333,56.4936,56.4247,56.4505,8611.0
2019-05-15 12:00:00,65.51,65.57,65.51,65.51,13063.0,56.4592,56.5109,56.4592,56.4592,13063.0
2019-05-15 12:05:00,65.53,65.6,65.53,65.58,22715.0,56.4764,56.5367,56.4764,56.5195,22715.0
2019-05-15 12:10:00,65.58,65.58,65.5,65.55,9487.0,56.5195,56.5195,56.4505,56.4936,9487.0
2019-05-15 12:15:00,65.55,65.55,65.43,65.44,8370.0,56.4936,56.4936,56.3902,56.3988,8370.0
2019-05-15 12:20:00,65.44,65.48,65.4,65.4,14837.0,56.3988,56.4333,56.3644,56.3644,14837.0
2019-05-15 12:25:00,65.4,65.42,65.31,65.32,13698.0,56.3644,56.3816,56.2868,56.2954,13698.0
2019-05-15 12:30:00,65.33,65.4,65.3,65.37,9973.0,56.304,56.3644,56.2782,56.3385,9973.0
2019-05-15 12:35:00,65.36,65.37,65.31,65.34,7522.0,56.3299,56.3385,56.2868,56.3126,7522.0
2019-05-15 12:40:00,65.34,65.37,65.32,65.37,6354.0,56.3126,56.3385,56.2954,56.3385,6354.0
2019-05-15 12:45:00,65.38,65.44,65.37,65.43,10330.0,56.3471,56.3988,56.3385,56.3902,10330.0
2019-05-15 12:50:00,65.42,65.44,65.37,65.37,10806.0,56.3816,56.3988,56.3385,56.3385,10806.0
2019-05-15 12:55:00,65.37,65.37,65.28,65.34,8012.0,56.3385,56.3385,56.2609,56.3126,8012.0
2019-05-15 13:00:00,65.34,65.36,65.3,65.35,9240.0,56.3126,56.3299,56.2782,56.3213,9240.0
2019-05-15 13:05:00,65.35,65.38,65.31,65.31,8161.0,56.3213,56.3471,56.2868,56.2868,8161.0
2019-05-15 13:10:00,65.33,65.37,65.33,65.34,10029.0,56.304,56.3385,56.304,56.3126,10029.0
2019-05-15 13:15:00,65.34,65.35,65.23,65.24,5829.0,56.3126,56.3213,56.2178,56.2265,5829.0
2019-05-15 13:20:00,65.25,65.27,65.19,65.22,14890.0,56.2351,56.2523,56.1834,56.2092,14890.0
2019-05-15 13:25:00,65.22,65.25,65.21,65.24,7360.0,56.2092,56.2351,56.2006,56.2265,7360.0
2019-05-15 13:30:00,65.23,65.32,65.23,65.32,9155.0,56.2178,56.2954,56.2178,56.2954,9155.0
2019-05-15 13:35:00,65.31,65.34,65.27,65.32,8051.0,56.2868,56.3126,56.2523,56.2954,8051.0
2019-05-15 13:40:00,65.3,65.32,65.28,65.28,5827.0,56.2782,56.2954,56.2609,56.2609,5827.0
2019-05-15 13:45:00,65.29,65.34,65.27,65.32,7174.0,56.2696,56.3126,56.2523,56.2954,7174.0
2019-05-15 13:50:00,65.33,65.34,65.28,65.33,6710.0,56.304,56.3126,56.2609,56.304,6710.0
2019-05-15 13:55:00,65.34,65.37,65.33,65.35,10193.0,56.3126,56.3385,56.304,56.3213,10193.0
2019-05-15 14:00:00,65.34,65.4,65.34,65.4,14577.0,56.3126,56.3644,56.3126,56.3644,14577.0
2019-05-15 14:05:00,65.4,65.42,65.37,65.38,8275.0,56.3644,56.3816,56.3385,56.3471,8275.0
2019-05-15 14:10:00,65.39,65.47,65.39,65.47,10887.0,56.3557,56.4247,56.3557,56.4247,10887.0
2019-05-15 14:15:00,65.46,65.46,65.41,65.45,12905.0,56.4161,56.4161,56.373,56.4075,12905.0
2019-05-15 14:20:00,65.45,65.52,65.45,65.52,12791.0,56.4075,56.4678,56.4075,56.4678,12791.0
2019-05-15 14:25:00,65.52,65.53,65.47,65.52,12682.0,56.4678,56.4764,56.4247,56.4678,12682.0
2019-05-15 14:30:00,65.52,65.61,65.51,65.57,27975.0,56.4678,56.5453,56.4592,56.5109,27975.0
2019-05-15 14:35:00,65.57,65.6,65.56,65.59,13549.0,56.5109,56.5367,56.5023,56.5281,13549.0
2019-05-15 14:40:00,65.59,65.6,65.56,65.58,5758.0,56.5281,56.5367,56.5023,56.5195,5758.0
2019-05-15 14:45:00,65.59,65.65,65.59,65.64,6012.0,56.5281,56.5798,56.5281,56.5712,6012.0
2019-05-15 14:50:00,65.65,65.68,65.61,65.62,49138.0,56.5798,56.6057,56.5453,56.554,49138.0
2019-05-15 14:55:00,65.61,65.67,65.61,65.66,55351.0,56.5453,56.5971,56.5453,56.5884,55351.0
2019-05-15 15:00:00,65.66,65.71,65.62,65.64,20476.0,56.5884,56.6315,56.554,56.5712,20476.0
2019-05-15 15:05:00,65.64,65.68,65.63,65.66,17791.0,56.5712,56.6057,56.5626,56.5884,17791.0
2019-05-15 15:10:00,65.66,65.72,65.64,65.7,25591.0,56.5884,56.6401,56.5712,56.6229,25591.0
2019-05-15 15:15:00,65.71,65.77,65.68,65.76,19553.0,56.6315,56.6832,56.6057,56.6746,19553.0
2019-05-15 15:20:00,65.76,65.84,65.76,65.84,40048.0,56.6746,56.7436,56.6746,56.7436,40048.0
2019-05-15 15:25:00,65.83,65.95,65.82,65.94,36323.0,56.735,56.8384,56.7263,56.8298,36323.0
2019-05-15 15:30:00,65.93,65.95,65.84,65.86,68313.0,56.8211,56.8384,56.7436,56.7608,68313.0
2019-05-15 15:35:00,65.86,65.87,65.74,65.79,46700.0,56.7608,56.7694,56.6574,56.7005,46700.0
2019-05-15 15:40:00,65.78,65.79,65.69,65.69,40871.0,56.6919,56.7005,56.6143,56.6143,40871.0
2019-05-15 15:45:00,65.68,65.69,65.61,65.62,48824.0,56.6057,56.6143,56.5453,56.554,48824.0
2019-05-15 15:50:00,65.61,65.68,65.59,65.67,63912.0,56.5453,56.6057,56.5281,56.5971,63912.0
2019-05-15 15:55:00,65.67,65.68,65.54,65.56,116264.0,56.5971,56.6057,56.485,56.5023,116264.0
2019-05-16 09:30:00,65.54,65.62,65.3,65.37,57833.0,56.9065,56.976,56.6982,56.7589,57833.0
2019-05-16 09:35:00,65.34,65.39,65.16,65.29,13756.0,56.7329,56.7763,56.5766,56.6895,13756.0
2019-05-16 09:40:00,65.3,65.33,65.19,65.33,6707.0,56.6982,56.7242,56.6027,56.7242,6707.0
2019-05-16 09:45:00,65.31,65.42,65.28,65.32,5778.0,56.7068,56.8024,56.6808,56.7155,5778.0
2019-05-16 09:50:00,65.34,65.42,65.31,65.37,13896.0,56.7329,56.8024,56.7068,56.7589,13896.0
2019-05-16 09:55:00,65.39,65.47,65.3,65.4,18958.0,56.7763,56.8458,56.6982,56.785,18958.0
2019-05-16 10:00:00,65.4,65.46,65.37,65.4,18711.0,56.785,56.8371,56.7589,56.785,18711.0
2019-05-16 10:05:00,65.39,65.39,65.28,65.37,7937.0,56.7763,56.7763,56.6808,56.7589,7937.0
2019-05-16 10:10:00,65.37,65.39,65.23,65.27,12631.0,56.7589,56.7763,56.6374,56.6721,12631.0
2019-05-16 10:15:00,65.26,65.36,65.25,65.36,8939.0,56.6634,56.7503,56.6547,56.7503,8939.0
2019-05-16 10:20:00,65.36,65.37,65.29,65.33,11224.0,56.7503,56.7589,56.6895,56.7242,11224.0
2019-05-16 10:25:00,65.33,65.42,65.32,65.42,12975.0,56.7242,56.8024,56.7155,56.8024,12975.0
2019-05-16 10:30:00,65.42,65.43,65.25,65.31,12193.0,56.8024,56.811,56.6547,56.7068,12193.0
2019-05-16 10:35:00,65.3,65.36,65.28,65.34,12169.0,56.6982,56.7503,56.6808,56.7329,12169.0
2019-05-16 10:40:00,65.34,65.41,65.33,65.37,11246.0,56.7329,56.7937,56.7242,56.7589,11246.0
2019-05-16 10:45:00,65.36,65.43,65.33,65.43,23836.0,56.7503,56.811,56.7242,56.811,23836.0
2019-05-16 10:50:00,65.43,65.56,65.43,65.52,11243.0,56.811,56.9239,56.811,56.8892,11243.0
2019-05-16 10:55:00,65.54,65.62,65.54,65.6,16606.0,56.9065,56.976,56.9065,56.9586,16606.0
2019-05-16 11:00:00,65.6,65.66,65.53,65.55,41284.0,56.9586,57.0107,56.8979,56.9152,41284.0
2019-05-16 11:05:00,65.54,65.58,65.5,65.51,11992.0,56.9065,56.9413,56.8718,56.8805,11992.0
2019-05-16 11:10:00,65.52,65.6,65.5,65.6,17377.0,56.8892,56.9586,56.8718,56.9586,17377.0
2019-05-16 11:15:00,65.62,65.63,65.57,65.61,24594.0,56.976,56.9847,56.9326,56.9673,24594.0
2019-05-16 11:20:00,65.63,65.71,65.6,65.61,9543.0,56.9847,57.0542,56.9586,56.9673,9543.0
2019-05-16 11:25:00,65.61,65.63,65.58,65.6,13308.0,56.9673,56.9847,56.9413,56.9586,13308.0
2019-05-16 11:30:00,65.6,65.65,65.6,65.64,7879.0,56.9586,57.0021,56.9586,56.9934,7879.0
2019-05-16 11:35:00,65.65,65.73,65.63,65.72,13374.0,57.0021,57.0715,56.9847,57.0628,13374.0
2019-05-16 11:40:00,65.72,65.82,65.7,65.81,16471.0,57.0628,57.1497,57.0455,57.141,16471.0
2019-05-16 11:45:00,65.81,65.83,65.74,65.77,30963.0,57.141,57.1583,57.0802,57.1063,30963.0
2019-05-16 11:50:00,65.77,65.78,65.69,65.7,12931.0,57.1063,57.1149,57.0368,57.0455,12931.0
2019-05-16 11:55:00,65.71,65.75,65.7,65.72,26503.0,57.0542,57.0889,57.0455,57.0628,26503.0
2019-05-16 12:00:00,65.72,65.77,65.7,65.72,18391.0,57.0628,57.1063,57.0455,57.0628,18391.0
2019-05-16 12:05:00,65.72,65.73,65.69,65.73,7324.0,57.0628,57.0715,57.0368,57.0715,7324.0
2019-05-16 12:10:00,65.73,65.76,65.69,65.76,12724.0,57.0715,57.0976,57.0368,57.0976,12724.0
2019-05-16 12:15:00,65.77,65.83,65.77,65.8,14060.0,57.1063,57.1583,57.1063,57.1323,14060.0
2019-05-16 12:20:00,65.81,65.81,65.75,65.76,7448.0,57.141,57.141,57.0889,57.0976,7448.0
2019-05-16 12:25:00,65.76,65.77,65.72,65.72,4176.0,57.0976,57.1063,57.0628,57.0628,4176.0
2019-05-16 12:30:00,65.73,65.77,65.72,65.76,29252.0,57.0715,57.1063,57.0628,57.0976,29252.0
2019-05-16 12:35:00,65.75,65.76,65.72,65.73,9409.0,57.0889,57.0976,57.0628,57.0715,9409.0
2019-05-16 12:40:00,65.74,65.76,65.72,65.73,8368.0,57.0802,57.0976,57.0628,57.0715,8368.0
2019-05-16 12:45:00,65.73,65.73,65.65,65.66,14248.0,57.0715,57.0715,57.0021,57.0107,14248.0
2019-05-16 12:50:00,65.66,65.67,65.61,65.64,5063.0,57.0107,57.0194,56.9673,56.9934,5063.0
2019-05-16 12:55:00,65.65,65.71,65.64,65.67,8631.0,57.0021,57.0542,56.9934,57.0194,8631.0
2019-05-16 13:00:00,65.68,65.74,65.63,65.63,33032.0,57.0281,57.0802,56.9847,56.9847,33032.0
2019-05-16 13:05:00,65.63,65.69,65.59,65.66,13413.0,56.9847,57.0368,56.95,57.0107,13413.0
2019-05-16 13:10:00,65.67,65.76,65.67,65.75,14835.0,57.0194,57.0976,57.0194,57.0889,14835.0
2019-05-16 13:15:00,65.75,65.77,65.74,65.76,19875.0,57.0889,57.1063,57.0802,57.0976,19875.0
2019-05-16 13:20:00,65.75,65.81,65.74,65.76,32414.0,57.0889,57.141,57.0802,57.0976,32414.0
2019-05-16 13:25:00,65.76,65.79,65.73,65.78,15452.0,57.0976,57.1236,57.0715,57.1149,15452.0
2019-05-16 13:30:00,65.78,65.79,65.7,65.7,14550.0,57.1149,57.1236,57.0455,57.0455,14550.0
2019-05-16 13:35:00,65.7,65.71,65.63,65.65,9271.0,57.0455,57.0542,56.9847,57.0021,9271.0
2019-05-16 13:40:00,65.64,65.66,65.59,65.6,15472.0,56.9934,57.0107,56.95,56.9586,15472.0
2019-05-16 13:45:00,65.59,65.68,65.59,65.64,35804.0,56.95,57.0281,56.95,56.9934,35804.0
2019-05-16 13:50:00,65.63,65.68,65.61,65.65,10216.0,56.9847,57.0281,56.9673,57.0021,10216.0
2019-05-16 13:55:00,65.64,65.69,65.62,65.67,22334.0,56.9934,57.0368,56.976,57.0194,22334.0
2019-05-16 14:00:00,65.67,65.72,65.64,65.7,11340.0,57.0194,57.0628,56.9934,57.0455,11340.0
2019-05-16 14:05:00,65.7,65.73,65.67,65.67,35440.0,57.0455,57.0715,57.0194,57.0194,35440.0
2019-05-16 14:10:00,65.67,65.71,65.64,65.71,13571.0,57.0194,57.0542,56.9934,57.0542,13571.0
2019-05-16 14:15:00,65.72,65.77,65.72,65.76,5196.0,57.0628,57.1063,57.0628,57.0976,5196.0
2019-05-16 14:20:00,65.77,65.78,65.73,65.78,9315.0,57.1063,57.1149,57.0715,57.1149,9315.0
2019-05-16 14:25:00,65.78,65.82,65.77,65.81,6560.0,57.1149,57.1497,57.1063,57.141,6560.0
2019-05-16 14:30:00,65.81,65.81,65.75,65.76,10468.0,57.141,57.141,57.0889,57.0976,10468.0
2019-05-16 14:35:00,65.77,65.8,65.76,65.79,7078.0,57.1063,57.1323,57.0976,57.1236,7078.0
2019-05-16 14:40:00,65.8,65.8,65.75,65.8,23899.0,57.1323,57.1323,57.0889,57.1323,23899.0
2019-05-16 14:45:00,65.8,65.83,65.77,65.79,14117.0,57.1323,57.1583,57.1063,57.1236,14117.0
2019-05-16 14:50:00,65.79,65.79,65.74,65.76,28971.0,57.1236,57.1236,57.0802,57.0976,28971.0
2019-05-16 14:55:00,65.74,65.79,65.71,65.78,29629.0,57.0802,57.1236,57.0542,57.1149,29629.0
2019-05-16 15:00:00,65.78,65.79,65.72,65.74,25289.0,57.1149,57.1236,57.0628,57.0802,25289.0
2019-05-16 15:05:00,65.75,65.78,65.63,65.69,78164.0,57.0889,57.1149,56.9847,57.0368,78164.0
2019-05-16 15:10:00,65.69,65.71,65.66,65.67,25621.0,57.0368,57.0542,57.0107,57.0194,25621.0
2019-05-16 15:15:00,65.68,65.71,65.68,65.7,28917.0,57.0281,57.0542,57.0281,57.0455,28917.0
2019-05-16 15:20:00,65.71,65.79,65.71,65.78,20358.0,57.0542,57.1236,57.0542,57.1149,20358.0
2019-05-16 15:25:00,65.78,65.83,65.76,65.83,17183.0,57.1149,57.1583,57.0976,57.1583,17183.0
2019-05-16 15:30:00,65.82,65.85,65.77,65.81,115986.0,57.1497,57.1757,57.1063,57.141,115986.0
2019-05-16 15:35:00,65.8,65.81,65.69,65.7,39201.0,57.1323,57.141,57.0368,57.0455,39201.0
2019-05-16 15:40:00,65.7,65.73,65.6,65.61,59851.0,57.0455,57.0715,56.9586,56.9673,59851.0
2019-05-16 15:45:00,65.6,65.67,65.6,65.65,36347.0,56.9586,57.0194,56.9586,57.0021,36347.0
2019-05-16 15:50:00,65.65,65.68,65.57,65.66,67957.0,57.0021,57.0281,56.9326,57.0107,67957.0
2019-05-16 15:55:00,65.65,65.7,65.62,65.66,141517.0,57.0021,57.0455,56.976,57.0107,141517.0
2019-05-17 09:30:00,64.89,65.29,64.76,65.15,119328.0,56.3422,56.6895,56.2293,56.5679,119328.0
2019-05-17 09:35:00,65.11,65.26,65.07,65.23,20344.0,56.5332,56.6634,56.4985,56.6374,20344.0
2019-05-17 09:40:00,65.23,65.35,65.21,65.22,14841.0,56.6374,56.7416,56.62,56.6287,14841.0
2019-05-17 09:45:00,65.25,65.35,65.08,65.08,20985.0,56.6547,56.7416,56.5071,56.5071,20985.0
2019-05-17 09:50:00,65.08,65.1,64.83,64.84,29761.0,56.5071,56.5245,56.2901,56.2988,29761.0
2019-05-17 09:55:00,64.84,64.84,64.74,64.82,47502.0,56.2988,56.2988,56.2119,56.2814,47502.0
2019-05-17 10:00:00,64.82,65.03,64.8,64.94,27233.0,56.2814,56.4637,56.264,56.3856,27233.0
2019-05-17 10:05:00,64.93,64.97,64.83,64.91,18628.0,56.3769,56.4116,56.2901,56.3595,18628.0
2019-05-17 10:10:00,64.9,64.91,64.77,64.82,14245.0,56.3509,56.3595,56.238,56.2814,14245.0
2019-05-17 10:15:00,64.86,64.98,64.85,64.92,26356.0,56.3161,56.4203,56.3074,56.3682,26356.0
2019-05-17 10:20:00,64.94,65.17,64.92,65.17,18082.0,56.3856,56.5853,56.3682,56.5853,18082.0
2019-05-17 10:25:00,65.17,65.23,65.07,65.08,17193.0,56.5853,56.6374,56.4985,56.5071,17193.0
2019-05-17 10:30:00,65.08,65.13,65.06,65.11,21299.0,56.5071,56.5506,56.4898,56.5332,21299.0
2019-05-17 10:35:00,65.1,65.1,65.0,65.0,18119.0,56.5245,56.5245,56.4377,56.4377,18119.0
2019-05-17 10:40:00,65.03,65.1,64.97,65.06,32457.0,56.4637,56.5245,56.4116,56.4898,32457.0
2019-05-17 10:45:00,65.07,65.12,65.04,65.1,15985.0,56.4985,56.5419,56.4724,56.5245,15985.0
2019-05-17 10:50:00,65.12,65.35,65.12,65.33,17371.0,56.5419,56.7416,56.5419,56.7242,17371.0
2019-05-17 10:55:00,65.29,65.54,65.29,65.4,12044.0,56.6895,56.9065,56.6895,56.785,12044.0
2019-05-17 11:00:00,65.42,65.52,65.42,65.46,19548.0,56.8024,56.8892,56.8024,56.8371,19548.0
2019-05-17 11:05:00,65.44,65.53,65.43,65.5,9249.0,56.8197,56.8979,56.811,56.8718,9249.0
2019-05-17 11:10:00,65.53,65.53,65.44,65.51,11659.0,56.8979,56.8979,56.8197,56.8805,11659.0
2019-05-17 11:15:00,65.51,65.51,65.37,65.4,14172.0,56.8805,56.8805,56.7589,56.785,14172.0
2019-05-17 11:20:00,65.4,65.44,65.37,65.42,7088.0,56.785,56.8197,56.7589,56.8024,7088.0
2019-05-17 11:25:00,65.43,65.43,65.35,65.35,18176.0,56.811,56.811,56.7416,56.7416,18176.0
2019-05-17 11:30:00,65.37,65.39,65.29,65.33,11725.0,56.7589,56.7763,56.6895,56.7242,11725.0
2019-05-17 11:35:00,65.36,65.39,65.32,65.38,14504.0,56.7503,56.7763,56.7155,56.7676,14504.0
2019-05-17 11:40:00,65.37,65.37,65.21,65.24,25166.0,56.7589,56.7589,56.62,56.6461,25166.0
2019-05-17 11:45:00,65.25,65.34,65.22,65.29,39787.0,56.6547,56.7329,56.6287,56.6895,39787.0
2019-05-17 11:50:00,65.28,65.37,65.26,65.37,12819.0,56.6808,56.7589,56.6634,56.7589,12819.0
2019-05-17 11:55:00,65.37,65.41,65.35,65.38,12706.0,56.7589,56.7937,56.7416,56.7676,12706.0
2019-05-17 12:00:00,65.37,65.41,65.31,65.31,14932.0,56.7589,56.7937,56.7068,56.7068,14932.0
2019-05-17 12:05:00,65.3,65.3,65.19,65.26,12790.0,56.6982,56.6982,56.6027,56.6634,12790.0
2019-05-17 12:10:00,65.26,65.31,65.24,65.24,11707.0,56.6634,56.7068,56.6461,56.6461,11707.0
2019-05-17 12:15:00,65.22,65.31,65.22,65.3,10851.0,56.6287,56.7068,56.6287,56.6982,10851.0
2019-05-17 12:20:00,65.31,65.31,65.22,65.23,13031.0,56.7068,56.7068,56.6287,56.6374,13031.0
2019-05-17 12:25:00,65.21,65.28,65.21,65.24,13965.0,56.62,56.6808,56.62,56.6461,13965.0
2019-05-17 12:30:00,65.24,65.27,65.18,65.22,22507.0,56.6461,56.6721,56.594,56.6287,22507.0
2019-05-17 12:35:00,65.23,65.25,65.18,65.21,16406.0,56.6374,56.6547,56.594,56.62,16406.0
2019-05-17 12:40:00,65.19,65.38,65.18,65.35,14163.0,56.6027,56.7676,56.594,56.7416,14163.0
2019-05-17 12:45:00,65.36,65.39,65.33,65.37,16750.0,56.7503,56.7763,56.7242,56.7589,16750.0
2019-05-17 12:50:00,65.37,65.38,65.29,65.36,14575.0,56.7589,56.7676,56.6895,56.7503,14575.0
2019-05-17 12:55:00,65.36,65.38,65.32,65.34,9484.0,56.7503,56.7676,56.7155,56.7329,9484.0
2019-05-17 13:00:00,65.34,65.38,65.32,65.37,12420.0,56.7329,56.7676,56.7155,56.7589,12420.0
2019-05-17 13:05:00,65.38,65.43,65.37,65.43,11181.0,56.7676,56.811,56.7589,56.811,11181.0
2019-05-17 13:10:00,65.42,65.46,65.41,65.43,20160.0,56.8024,56.8371,56.7937,56.811,20160.0
2019-05-17 13:15:00,65.42,65.5,65.42,65.44,9619.0,56.8024,56.8718,56.8024,56.8197,9619.0
2019-05-17 13:20:00,65.44,65.46,65.4,65.43,7743.0,56.8197,56.8371,56.785,56.811,7743.0
2019-05-17 13:25:00,65.43,65.44,65.32,65.33,11094.0,56.811,56.8197,56.7155,56.7242,11094.0
2019-05-17 13:30:00,65.33,65.37,65.28,65.37,14073.0,56.7242,56.7589,56.6808,56.7589,14073.0
2019-05-17 13:35:00,65.38,65.4,65.35,65.37,13126.0,56.7676,56.785,56.7416,56.7589,13126.0
2019-05-17 13:40:00,65.38,65.39,65.29,65.32,12766.0,56.7676,56.7763,56.6895,56.7155,12766.0
2019-05-17 13:45:00,65.33,65.34,65.28,65.31,10246.0,56.7242,56.7329,56.6808,56.7068,10246.0
2019-05-17 13:50:00,65.31,65.34,65.3,65.32,8144.0,56.7068,56.7329,56.6982,56.7155,8144.0
2019-05-17 13:55:00,65.32,65.36,65.31,65.35,12431.0,56.7155,56.7503,56.7068,56.7416,12431.0
2019-05-17 14:00:00,65.35,65.39,65.31,65.34,9679.0,56.7416,56.7763,56.7068,56.7329,9679.0
2019-05-17 14:05:00,65.33,65.35,65.27,65.34,11238.0,56.7242,56.7416,56.6721,56.7329,11238.0
2019-05-17 14:10:00,65.34,65.34,65.27,65.3,9442.0,56.7329,56.7329,56.6721,56.6982,9442.0
2019-05-17 14:15:00,65.3,65.32,65.27,65.3,10533.0,56.6982,56.7155,56.6721,56.6982,10533.0
2019-05-17 14:20:00,65.3,65.32,65.28,65.28,12648.0,56.6982,56.7155,56.6808,56.6808,12648.0
2019-05-17 14:25:00,65.29,65.32,65.28,65.3,21987.0,56.6895,56.7155,56.6808,56.6982,21987.0
2019-05-17 14:30:00,65.3,65.31,65.28,65.28,15701.0,56.6982,56.7068,56.6808,56.6808,15701.0
2019-05-17 14:35:00,65.28,65.35,65.27,65.3,10980.0,56.6808,56.7416,56.6721,56.6982,10980.0
2019-05-17 14:40:00,65.3,65.3,65.21,65.25,17473.0,56.6982,56.6982,56.62,56.6547,17473.0
2019-05-17 14:45:00,65.26,65.29,65.24,65.26,10490.0,56.6634,56.6895,56.6461,56.6634,10490.0
2019-05-17 14:50:00,65.26,65.27,65.19,65.19,21354.0,56.6634,56.6721,56.6027,56.6027,21354.0
2019-05-17 14:55:00,65.18,65.28,65.18,65.27,17123.0,56.594,56.6808,56.594,56.6721,17123.0
2019-05-17 15:00:00,65.26,65.27,65.07,65.07,37626.0,56.6634,56.6721,56.4985,56.4985,37626.0
2019-05-17 15:05:00,65.08,65.1,64.98,64.99,52310.0,56.5071,56.5245,56.4203,56.429,52310.0
2019-05-17 15:10:00,64.97,64.98,64.89,64.92,44853.0,56.4116,56.4203,56.3422,56.3682,44853.0
2019-05-17 15:15:00,64.92,64.94,64.81,64.88,28914.0,56.3682,56.3856,56.2727,56.3335,28914.0
2019-05-17 15:20:00,64.89,64.95,64.81,64.9,34842.0,56.3422,56.3943,56.2727,56.3509,34842.0
2019-05-17 15:25:00,64.89,64.99,64.85,64.99,22393.0,56.3422,56.429,56.3074,56.429,22393.0
2019-05-17 15:30:00,64.98,64.98,64.87,64.88,52819.0,56.4203,56.4203,56.3248,56.3335,52819.0
2019-05-17 15:35:00,64.88,64.95,64.78,64.78,45966.0,56.3335,56.3943,56.2467,56.2467,45966.0
2019-05-17 15:40:00,64.78,64.85,64.68,64.82,51648.0,56.2467,56.3074,56.1598,56.2814,51648.0
2019-05-17 15:45:00,64.82,64.82,64.68,64.76,45061.0,56.2814,56.2814,56.1598,56.2293,45061.0
2019-05-17 15:50:00,64.77,64.86,64.72,64.81,68142.0,56.238,56.3161,56.1946,56.2727,68142.0
2019-05-17 15:55:00,64.81,64.92,64.8,64.81,152998.0,56.2727,56.3682,56.264,56.2727,152998.0
2019-05-20 09:30:00,64.43,64.43,64.14,64.17,48118.0,55.9428,55.9428,55.691,55.717,48118.0
2019-05-20 09:35:00,64.22,64.27,64.13,64.22,11072.0,55.7604,55.8038,55.6823,55.7604,11072.0
2019-05-20 09:40:00,64.17,64.38,64.16,64.37,10302.0,55.717,55.8994,55.7083,55.8907,10302.0
2019-05-20 09:45:00,64.35,64.53,64.35,64.38,34978.0,55.8733,56.0296,55.8733,55.8994,34978.0
2019-05-20 09:50:00,64.36,64.36,64.17,64.23,40487.0,55.882,55.882,55.717,55.7691,40487.0
2019-05-20 09:55:00,64.22,64.49,64.21,64.36,40688.0,55.7604,55.9949,55.7517,55.882,40688.0
2019-05-20 10:00:00,64.36,64.36,64.19,64.23,13564.0,55.882,55.882,55.7344,55.7691,13564.0
2019-05-20 10:05:00,64.22,64.4,64.2,64.36,15364.0,55.7604,55.9167,55.7431,55.882,15364.0
2019-05-20 10:10:00,64.35,64.38,64.25,64.28,13067.0,55.8733,55.8994,55.7865,55.8125,13067.0
2019-05-20 10:15:00,64.28,64.37,64.28,64.31,9984.0,55.8125,55.8907,55.8125,55.8386,9984.0
2019-05-20 10:20:00,64.29,64.39,64.27,64.34,18382.0,55.8212,55.908,55.8038,55.8646,18382.0
2019-05-20 10:25:00,64.34,64.39,64.27,64.32,24389.0,55.8646,55.908,55.8038,55.8473,24389.0
2019-05-20 10:30:00,64.31,64.48,64.28,64.48,20486.0,55.8386,55.9862,55.8125,55.9862,20486.0
2019-05-20 10:35:00,64.48,64.51,64.33,64.34,28342.0,55.9862,56.0122,55.8559,55.8646,28342.0
2019-05-20 10:40:00,64.33,64.43,64.33,64.34,20489.0,55.8559,55.9428,55.8559,55.8646,20489.0
2019-05-20 10:45:00,64.35,64.4,64.25,64.25,28971.0,55.8733,55.9167,55.7865,55.7865,28971.0
2019-05-20 10:50:00,64.24,64.29,64.21,64.23,64329.0,55.7778,55.8212,55.7517,55.7691,64329.0
2019-05-20 10:55:00,64.23,64.38,64.22,64.36,11786.0,55.7691,55.8994,55.7604,55.882,11786.0
2019-05-20 11:00:00,64.37,64.42,64.1,64.12,15186.0,55.8907,55.9341,55.6562,55.6736,15186.0
2019-05-20 11:05:00,64.13,64.15,64.08,64.09,15038.0,55.6823,55.6996,55.6389,55.6476,15038.0
2019-05-20 11:10:00,64.09,64.16,64.09,64.14,19547.0,55.6476,55.7083,55.6476,55.691,19547.0
2019-05-20 11:15:00,64.15,64.15,64.05,64.09,74752.0,55.6996,55.6996,55.6128,55.6476,74752.0
2019-05-20 11:20:00,64.09,64.14,64.03,64.12,27567.0,55.6476,55.691,55.5955,55.6736,27567.0
2019-05-20 11:25:00,64.11,64.22,64.09,64.18,77267.0,55.6649,55.7604,55.6476,55.7257,77267.0
2019-05-20 11:30:00,64.19,64.33,64.19,64.19,26934.0,55.7344,55.8559,55.7344,55.7344,26934.0
2019-05-20 11:35:00,64.17,64.19,64.07,64.09,18003.0,55.717,55.7344,55.6302,55.6476,18003.0
2019-05-20 11:40:00,64.08,64.12,64.05,64.1,12481.0,55.6389,55.6736,55.6128,55.6562,12481.0
2019-05-20 11:45:00,64.12,64.22,64.11,64.16,19659.0,55.6736,55.7604,55.6649,55.7083,19659.0
2019-05-20 11:50:00,64.17,64.21,64.16,64.18,50712.0,55.717,55.7517,55.7083,55.7257,50712.0
2019-05-20 11:55:00,64.18,64.19,64.05,64.14,20674.0,55.7257,55.7344,55.6128,55.691,20674.0
2019-05-20 12:00:00,64.14,64.2,64.12,64.19,13591.0,55.691,55.7431,55.6736,55.7344,13591.0
2019-05-20 12:05:00,64.2,64.2,64.16,64.16,16169.0,55.7431,55.7431,55.7083,55.7083,16169.0
2019-05-20 12:10:00,64.18,64.21,64.12,64.13,15711.0,55.7257,55.7517,55.6736,55.6823,15711.0
2019-05-20 12:15:00,64.12,64.21,64.12,64.17,18219.0,55.6736,55.7517,55.6736,55.717,18219.0
2019-05-20 12:20:00,64.17,64.27,64.17,64.23,34860.0,55.717,55.8038,55.717,55.7691,34860.0
2019-05-20 12:25:00,64.23,64.27,64.16,64.16,11322.0,55.7691,55.8038,55.7083,55.7083,11322.0
2019-05-20 12:30:00,64.16,64.18,64.07,64.1,13614.0,55.7083,55.7257,55.6302,55.6562,13614.0
2019-05-20 12:35:00,64.1,64.2,64.09,64.17,12896.0,55.6562,55.7431,55.6476,55.717,12896.0
2019-05-20 12:40:00,64.16,64.17,64.09,64.13,11906.0,55.7083,55.717,55.6476,55.6823,11906.0
2019-05-20 12:45:00,64.13,64.16,64.12,64.14,8429.0,55.6823,55.7083,55.6736,55.691,8429.0
2019-05-20 12:50:00,64.14,64.22,64.13,64.14,15660.0,55.691,55.7604,55.6823,55.691,15660.0
2019-05-20 12:55:00,64.14,64.18,64.12,64.13,10435.0,55.691,55.7257,55.6736,55.6823,10435.0
2019-05-20 13:00:00,64.13,64.13,64.04,64.06,13265.0,55.6823,55.6823,55.6041,55.6215,13265.0
2019-05-20 13:05:00,64.05,64.11,64.01,64.02,25030.0,55.6128,55.6649,55.5781,55.5868,25030.0
2019-05-20 13:10:00,64.03,64.09,64.02,64.09,13589.0,55.5955,55.6476,55.5868,55.6476,13589.0
2019-05-20 13:15:00,64.09,64.12,64.08,64.1,14438.0,55.6476,55.6736,55.6389,55.6562,14438.0
2019-05-20 13:20:00,64.1,64.1,64.04,64.08,11492.0,55.6562,55.6562,55.6041,55.6389,11492.0
2019-05-20 13:25:00,64.08,64.08,64.03,64.06,18521.0,55.6389,55.6389,55.5955,55.6215,18521.0
2019-05-20 13:30:00,64.05,64.08,64.02,64.02,26907.0,55.6128,55.6389,55.5868,55.5868,26907.0
2019-05-20 13:35:00,64.02,64.08,64.01,64.04,15218.0,55.5868,55.6389,55.5781,55.6041,15218.0
2019-05-20 13:40:00,64.05,64.06,64.03,64.06,9260.0,55.6128,55.6215,55.5955,55.6215,9260.0
2019-05-20 13:45:00,64.06,64.12,64.04,64.08,17831.0,55.6215,55.6736,55.6041,55.6389,17831.0
2019-05-20 13:50:00,64.08,64.08,64.0,64.01,13676.0,55.6389,55.6389,55.5694,55.5781,13676.0
2019-05-20 13:55:00,64.01,64.02,63.97,64.02,15202.0,55.5781,55.5868,55.5434,55.5868,15202.0
2019-05-20 14:00:00,64.01,64.02,63.91,63.92,17450.0,55.5781,55.5868,55.4913,55.4999,17450.0
2019-05-20 14:05:00,63.92,63.98,63.92,63.95,18311.0,55.4999,55.552,55.4999,55.526,18311.0
2019-05-20 14:10:00,63.94,64.01,63.94,63.94,28434.0,55.5173,55.5781,55.5173,55.5173,28434.0
2019-05-20 14:15:00,63.93,63.94,63.88,63.88,31908.0,55.5086,55.5173,55.4652,55.4652,31908.0
2019-05-20 14:20:00,63.88,63.91,63.81,63.85,37432.0,55.4652,55.4913,55.4044,55.4392,37432.0
2019-05-20 14:25:00,63.85,63.91,63.83,63.83,14842.0,55.4392,55.4913,55.4218,55.4218,14842.0
2019-05-20 14:30:00,63.84,63.9,63.81,63.81,21226.0,55.4305,55.4826,55.4044,55.4044,21226.0
2019-05-20 14:35:00,63.82,63.82,63.65,63.67,24921.0,55.4131,55.4131,55.2655,55.2829,24921.0
2019-05-20 14:40:00,63.67,63.76,63.64,63.75,58550.0,55.2829,55.361,55.2568,55.3523,58550.0
2019-05-20 14:45:00,63.75,63.75,63.67,63.67,23537.0,55.3523,55.3523,55.2829,55.2829,23537.0
2019-05-20 14:50:00,63.68,63.74,63.64,63.73,30241.0,55.2916,55.3437,55.2568,55.335,30241.0
2019-05-20 14:55:00,63.72,63.79,63.7,63.75,22603.0,55.3263,55.3871,55.3089,55.3523,22603.0
2019-05-20 15:00:00,63.75,63.76,63.7,63.72,17408.0,55.3523,55.361,55.3089,55.3263,17408.0
2019-05-20 15:05:00,63.72,63.73,63.65,63.67,25616.0,55.3263,55.335,55.2655,55.2829,25616.0
2019-05-20 15:10:00,63.68,63.7,63.58,63.67,34502.0,55.2916,55.3089,55.2047,55.2829,34502.0
2019-05-20 15:15:00,63.67,63.72,63.63,63.71,35744.0,55.2829,55.3263,55.2481,55.3176,35744.0
2019-05-20 15:20:00,63.7,63.73,63.64,63.64,75720.0,55.3089,55.335,55.2568,55.2568,75720.0
2019-05-20 15:25:00,63.64,63.69,63.6,63.69,48559.0,55.2568,55.3002,55.2221,55.3002,48559.0
2019-05-20 15:30:00,63.7,63.75,63.65,63.71,53287.0,55.3089,55.3523,55.2655,55.3176,53287.0
2019-05-20 15:35:00,63.72,63.88,63.71,63.85,43306.0,55.3263,55.4652,55.3176,55.4392,43306.0
2019-05-20 15:40:00,63.85,63.86,63.76,63.79,55852.0,55.4392,55.4479,55.361,55.3871,55852.0
2019-05-20 15:45:00,63.8,63.87,63.77,63.85,77772.0,55.3958,55.4565,55.3697,55.4392,77772.0
2019-05-20 15:50:00,63.85,63.95,63.83,63.95,148590.0,55.4392,55.526,55.4218,55.526,148590.0
2019-05-20 15:55:00,63.94,63.94,63.87,63.87,256503.0,55.5173,55.5173,55.4565,55.4565,256503.0
2019-05-21 09:30:00,64.33,64.62,64.31,64.47,49602.0,55.8559,56.1077,55.8386,55.9775,49602.0
2019-05-21 09:35:00,64.49,64.62,64.49,64.61,15714.0,55.9949,56.1077,55.9949,56.0991,15714.0
2019-05-21 09:40:00,64.58,64.67,64.53,64.55,16809.0,56.073,56.1512,56.0296,56.047,16809.0
2019-05-21 09:45:00,64.54,64.67,64.49,64.56,16770.0,56.0383,56.1512,55.9949,56.0556,16770.0
2019-05-21 09:50:00,64.57,64.68,64.52,64.61,20838.0,56.0643,56.1598,56.0209,56.0991,20838.0
2019-05-21 09:55:00,64.58,64.65,64.54,64.6,19296.0,56.073,56.1338,56.0383,56.0904,19296.0
2019-05-21 10:00:00,64.57,64.74,64.57,64.72,16464.0,56.0643,56.2119,56.0643,56.1946,16464.0
2019-05-21 10:05:00,64.72,64.85,64.71,64.84,24508.0,56.1946,56.3074,56.1859,56.2988,24508.0
2019-05-21 10:10:00,64.84,65.14,64.83,65.13,90343.0,56.2988,56.5592,56.2901,56.5506,90343.0
2019-05-21 10:15:00,65.14,65.36,65.1,65.35,292515.0,56.5592,56.7503,56.5245,56.7416,292515.0
2019-05-21 10:20:00,65.33,65.49,65.3,65.32,193143.0,56.7242,56.8631,56.6982,56.7155,193143.0
2019-05-21 10:25:00,65.32,65.48,65.27,65.39,85630.0,56.7155,56.8545,56.6721,56.7763,85630.0
2019-05-21 10:30:00,65.39,65.46,65.29,65.44,29218.0,56.7763,56.8371,56.6895,56.8197,29218.0
2019-05-21 10:35:00,65.44,65.49,65.35,65.42,21778.0,56.8197,56.8631,56.7416,56.8024,21778.0
2019-05-21 10:40:00,65.42,65.49,65.41,65.43,27441.0,56.8024,56.8631,56.7937,56.811,27441.0
2019-05-21 10:45:00,65.42,65.5,65.41,65.44,27871.0,56.8024,56.8718,56.7937,56.8197,27871.0
2019-05-21 10:50:00,65.45,65.52,65.41,65.46,23297.0,56.8284,56.8892,56.7937,56.8371,23297.0
2019-05-21 10:55:00,65.46,65.55,65.46,65.52,27932.0,56.8371,56.9152,56.8371,56.8892,27932.0
2019-05-21 11:00:00,65.52,65.55,65.49,65.5,28753.0,56.8892,56.9152,56.8631,56.8718,28753.0
2019-05-21 11:05:00,65.5,65.59,65.49,65.57,30375.0,56.8718,56.95,56.8631,56.9326,30375.0
2019-05-21 11:10:00,65.57,65.62,65.54,65.56,17760.0,56.9326,56.976,56.9065,56.9239,17760.0
2019-05-21 11:15:00,65.56,65.58,65.53,65.56,18020.0,56.9239,56.9413,56.8979,56.9239,18020.0
2019-05-21 11:20:00,65.56,65.57,65.49,65.5,23487.0,56.9239,56.9326,56.8631,56.8718,23487.0
2019-05-21 11:25:00,65.51,65.51,65.39,65.42,29225.0,56.8805,56.8805,56.7763,56.8024,29225.0
2019-05-21 11:30:00,65.43,65.45,65.33,65.36,27708.0,56.811,56.8284,56.7242,56.7503,27708.0
2019-05-21 11:35:00,65.35,65.5,65.34,65.47,17657.0,56.7416,56.8718,56.7329,56.8458,17657.0
2019-05-21 11:40:00,65.48,65.48,65.37,65.37,21288.0,56.8545,56.8545,56.7589,56.7589,21288.0
2019-05-21 11:45:00,65.37,65.44,65.32,65.33,14124.0,56.7589,56.8197,56.7155,56.7242,14124.0
2019-05-21 11:50:00,65.32,65.37,65.26,65.35,23447.0,56.7155,56.7589,56.6634,56.7416,23447.0
2019-05-21 11:55:00,65.34,65.47,65.32,65.36,26873.0,56.7329,56.8458,56.7155,56.7503,26873.0
2019-05-21 12:00:00,65.37,65.45,65.34,65.37,19520.0,56.7589,56.8284,56.7329,56.7589,19520.0
2019-05-21 12:05:00,65.38,65.41,65.35,65.41,11196.0,56.7676,56.7937,56.7416,56.7937,11196.0
2019-05-21 12:10:00,65.43,65.47,65.41,65.46,9662.0,56.811,56.8458,56.7937,56.8371,9662.0
2019-05-21 12:15:00,65.47,65.47,65.34,65.34,16153.0,56.8458,56.8458,56.7329,56.7329,16153.0
2019-05-21 12:20:00,65.35,65.41,65.35,65.38,10234.0,56.7416,56.7937,56.7416,56.7676,10234.0
2019-05-21 12:25:00,65.39,65.43,65.36,65.4,8444.0,56.7763,56.811,56.7503,56.785,8444.0
2019-05-21 12:30:00,65.4,65.42,65.37,65.4,7861.0,56.785,56.8024,56.7589,56.785,7861.0
2019-05-21 12:35:00,65.39,65.39,65.31,65.33,9296.0,56.7763,56.7763,56.7068,56.7242,9296.0
2019-05-21 12:40:00,65.33,65.37,65.32,65.37,8871.0,56.7242,56.7589,56.7155,56.7589,8871.0
2019-05-21 12:45:00,65.37,65.38,65.31,65.34,12033.0,56.7589,56.7676,56.7068,56.7329,12033.0
2019-05-21 12:50:00,65.36,65.38,65.31,65.31,7468.0,56.7503,56.7676,56.7068,56.7068,7468.0
2019-05-21 12:55:00,65.31,65.36,65.3,65.36,14169.0,56.7068,56.7503,56.6982,56.7503,14169.0
2019-05-21 13:00:00,65.37,65.37,65.31,65.31,11107.0,56.7589,56.7589,56.7068,56.7068,11107.0
2019-05-21 13:05:00,65.31,65.32,65.28,65.29,7946.0,56.7068,56.7155,56.6808,56.6895,7946.0
2019-05-21 13:10:00,65.29,65.35,65.29,65.35,6591.0,56.6895,56.7416,56.6895,56.7416,6591.0
2019-05-21 13:15:00,65.34,65.34,65.27,65.29,11121.0,56.7329,56.7329,56.6721,56.6895,11121.0
2019-05-21 13:20:00,65.28,65.37,65.28,65.34,7466.0,56.6808,56.7589,56.6808,56.7329,7466.0
2019-05-21 13:25:00,65.34,65.34,65.29,65.31,11095.0,56.7329,56.7329,56.6895,56.7068,11095.0
2019-05-21 13:30:00,65.3,65.33,65.26,65.26,11141.0,56.6982,56.7242,56.6634,56.6634,11141.0
2019-05-21 13:35:00,65.27,65.31,65.23,65.3,11198.0,56.6721,56.7068,56.6374,56.6982,11198.0
2019-05-21 13:40:00,65.3,65.35,65.28,65.35,21150.0,56.6982,56.7416,56.6808,56.7416,21150.0
2019-05-21 13:45:00,65.36,65.4,65.31,65.33,9186.0,56.7503,56.785,56.7068,56.7242,9186.0
2019-05-21 13:50:00,65.32,65.33,65.31,65.31,4149.0,56.7155,56.7242,56.7068,56.7068,4149.0
2019-05-21 13:55:00,65.31,65.31,65.27,65.3,8806.0,56.7068,56.7068,56.6721,56.6982,8806.0
2019-05-21 14:00:00,65.29,65.32,65.27,65.28,30852.0,56.6895,56.7155,56.6721,56.6808,30852.0
2019-05-21 14:05:00,65.28,65.32,65.23,65.23,13811.0,56.6808,56.7155,56.6374,56.6374,13811.0
2019-05-21 14:10:00,65.23,65.29,65.22,65.27,9779.0,56.6374,56.6895,56.6287,56.6721,9779.0
2019-05-21 14:15:00,65.26,65.29,65.22,65.28,18568.0,56.6634,56.6895,56.6287,56.6808,18568.0
2019-05-21 14:20:00,65.27,65.29,65.25,65.27,9441.0,56.6721,56.6895,56.6547,56.6721,9441.0
2019-05-21 14:25:00,65.28,65.39,65.28,65.36,17965.0,56.6808,56.7763,56.6808,56.7503,17965.0
2019-05-21 14:30:00,65.36,65.38,65.35,65.37,11442.0,56.7503,56.7676,56.7416,56.7589,11442.0
2019-05-21 14:35:00,65.37,65.38,65.33,65.37,11952.0,56.7589,56.7676,56.7242,56.7589,11952.0
2019-05-21 14:40:00,65.37,65.38,65.34,65.37,13277.0,56.7589,56.7676,56.7329,56.7589,13277.0
2019-05-21 14:45:00,65.36,65.37,65.31,65.33,12246.0,56.7503,56.7589,56.7068,56.7242,12246.0
2019-05-21 14:50:00,65.33,65.33,65.28,65.31,9993.0,56.7242,56.7242,56.6808,56.7068,9993.0
2019-05-21 14:55:00,65.32,65.33,65.27,65.3,11724.0,56.7155,56.7242,56.6721,56.6982,11724.0
2019-05-21 15:00:00,65.3,65.3,65.2,65.21,14383.0,56.6982,56.6982,56.6113,56.62,14383.0
2019-05-21 15:05:00,65.21,65.27,65.21,65.25,20611.0,56.62,56.6721,56.62,56.6547,20611.0
2019-05-21 15:10:00,65.24,65.31,65.24,65.28,15825.0,56.6461,56.7068,56.6461,56.6808,15825.0
2019-05-21 15:15:00,65.28,65.3,65.2,65.29,28156.0,56.6808,56.6982,56.6113,56.6895,28156.0
2019-05-21 15:20:00,65.3,65.34,65.26,65.34,38125.0,56.6982,56.7329,56.6634,56.7329,38125.0
2019-05-21 15:25:00,65.34,65.44,65.33,65.44,17104.0,56.7329,56.8197,56.7242,56.8197,17104.0
2019-05-21 15:30:00,65.43,65.49,65.42,65.43,22431.0,56.811,56.8631,56.8024,56.811,22431.0
2019-05-21 15:35:00,65.44,65.45,65.42,65.44,18623.0,56.8197,56.8284,56.8024,56.8197,18623.0
2019-05-21 15:40:00,65.44,65.44,65.3,65.3,27542.0,56.8197,56.8197,56.6982,56.6982,27542.0
2019-05-21 15:45:00,65.3,65.34,65.27,65.32,36346.0,56.6982,56.7329,56.6721,56.7155,36346.0
2019-05-21 15:50:00,65.31,65.39,65.29,65.37,50760.0,56.7068,56.7763,56.6895,56.7589,50760.0
2019-05-21 15:55:00,65.36,65.4,65.29,65.34,180935.0,56.7503,56.785,56.6895,56.7329,180935.0
2019-05-22 09:30:00,65.06,65.08,64.84,64.99,38029.0,56.4898,56.5071,56.2988,56.429,38029.0
2019-05-22 09:35:00,64.92,64.95,64.79,64.87,21321.0,56.3682,56.3943,56.2553,56.3248,21321.0
2019-05-22 09:40:00,64.86,64.88,64.63,64.83,11057.0,56.3161,56.3335,56.1164,56.2901,11057.0
2019-05-22 09:45:00,64.9,64.9,64.68,64.74,9397.0,56.3509,56.3509,56.1598,56.2119,9397.0
2019-05-22 09:50:00,64.72,64.92,64.72,64.9,12609.0,56.1946,56.3682,56.1946,56.3509,12609.0
2019-05-22 09:55:00,64.89,65.0,64.87,65.0,16669.0,56.3422,56.4377,56.3248,56.4377,16669.0
2019-05-22 10:00:00,64.99,65.0,64.82,64.82,16856.0,56.429,56.4377,56.2814,56.2814,16856.0
2019-05-22 10:05:00,64.82,64.92,64.78,64.78,18486.0,56.2814,56.3682,56.2467,56.2467,18486.0
2019-05-22 10:10:00,64.79,64.83,64.73,64.75,25993.0,56.2553,56.2901,56.2032,56.2206,25993.0
2019-05-22 10:15:00,64.75,65.01,64.75,64.94,26702.0,56.2206,56.4464,56.2206,56.3856,26702.0
2019-05-22 10:20:00,64.92,65.02,64.89,65.0,14464.0,56.3682,56.455,56.3422,56.4377,14464.0
2019-05-22 10:25:00,65.0,65.01,64.93,64.93,12741.0,56.4377,56.4464,56.3769,56.3769,12741.0
2019-05-22 10:30:00,64.93,64.96,64.83,64.88,12974.0,56.3769,56.403,56.2901,56.3335,12974.0
2019-05-22 10:35:00,64.87,64.9,64.74,64.77,12329.0,56.3248,56.3509,56.2119,56.238,12329.0
2019-05-22 10:40:00,64.78,64.8,64.71,64.75,14976.0,56.2467,56.264,56.1859,56.2206,14976.0
2019-05-22 10:45:00,64.79,64.82,64.73,64.81,15962.0,56.2553,56.2814,56.2032,56.2727,15962.0
2019-05-22 10:50:00,64.81,64.85,64.78,64.79,10822.0,56.2727,56.3074,56.2467,56.2553,10822.0
2019-05-22 10:55:00,64.78,64.79,64.71,64.75,14620.0,56.2467,56.2553,56.1859,56.2206,14620.0
2019-05-22 11:00:00,64.73,64.75,64.67,64.68,14906.0,56.2032,56.2206,56.1512,56.1598,14906.0
2019-05-22 11:05:00,64.69,64.73,64.63,64.71,29429.0,56.1685,56.2032,56.1164,56.1859,29429.0
2019-05-22 11:10:00,64.71,64.81,64.71,64.77,15012.0,56.1859,56.2727,56.1859,56.238,15012.0
2019-05-22 11:15:00,64.78,64.85,64.77,64.79,21018.0,56.2467,56.3074,56.238,56.2553,21018.0
2019-05-22 11:20:00,64.79,64.8,64.75,64.78,18377.0,56.2553,56.264,56.2206,56.2467,18377.0
2019-05-22 11:25:00,64.79,64.93,64.79,64.92,33204.0,56.2553,56.3769,56.2553,56.3682,33204.0
2019-05-22 11:30:00,64.94,65.07,64.94,64.96,12688.0,56.3856,56.4985,56.3856,56.403,12688.0
2019-05-22 11:35:00,64.95,64.97,64.93,64.93,7699.0,56.3943,56.4116,56.3769,56.3769,7699.0
2019-05-22 11:40:00,64.92,65.05,64.89,65.02,69922.0,56.3682,56.4811,56.3422,56.455,69922.0
2019-05-22 11:45:00,65.02,65.02,64.92,64.99,6818.0,56.455,56.455,56.3682,56.429,6818.0
2019-05-22 11:50:00,65.0,65.19,64.98,65.01,47957.0,56.4377,56.6027,56.4203,56.4464,47957.0
2019-05-22 11:55:00,65.01,65.03,64.89,65.03,21068.0,56.4464,56.4637,56.3422,56.4637,21068.0
2019-05-22 12:00:00,65.02,65.05,64.99,65.02,10794.0,56.455,56.4811,56.429,56.455,10794.0
2019-05-22 12:05:00,65.0,65.0,64.95,64.98,6416.0,56.4377,56.4377,56.3943,56.4203,6416.0
2019-05-22 12:10:00,64.98,64.98,64.87,64.9,8123.0,56.4203,56.4203,56.3248,56.3509,8123.0
2019-05-22 12:15:00,64.91,64.96,64.9,64.95,5214.0,56.3595,56.403,56.3509,56.3943,5214.0
2019-05-22 12:20:00,64.96,64.97,64.9,64.93,12331.0,56.403,56.4116,56.3509,56.3769,12331.0
2019-05-22 12:25:00,64.93,64.93,64.84,64.84,9295.0,56.3769,56.3769,56.2988,56.2988,9295.0
2019-05-22 12:30:00,64.86,64.87,64.8,64.81,8879.0,56.3161,56.3248,56.264,56.2727,8879.0
2019-05-22 12:35:00,64.81,64.81,64.76,64.77,11247.0,56.2727,56.2727,56.2293,56.238,11247.0
2019-05-22 12:40:00,64.76,64.78,64.71,64.78,29776.0,56.2293,56.2467,56.1859,56.2467,29776.0
2019-05-22 12:45:00,64.77,64.83,64.77,64.83,10991.0,56.238,56.2901,56.238,56.2901,10991.0
2019-05-22 12:50:00,64.84,64.84,64.82,64.83,5387.0,56.2988,56.2988,56.2814,56.2901,5387.0
2019-05-22 12:55:00,64.84,64.84,64.71,64.72,78793.0,56.2988,56.2988,56.1859,56.1946,78793.0
2019-05-22 13:00:00,64.73,64.84,64.73,64.78,15316.0,56.2032,56.2988,56.2032,56.2467,15316.0
2019-05-22 13:05:00,64.77,64.77,64.7,64.72,13358.0,56.238,56.238,56.1772,56.1946,13358.0
2019-05-22 13:10:00,64.71,64.78,64.7,64.75,8195.0,56.1859,56.2467,56.1772,56.2206,8195.0
2019-05-22 13:15:00,64.76,64.82,64.76,64.82,11310.0,56.2293,56.2814,56.2293,56.2814,11310.0
2019-05-22 13:20:00,64.82,64.86,64.75,64.84,35969.0,56.2814,56.3161,56.2206,56.2988,35969.0
2019-05-22 13:25:00,64.84,64.86,64.77,64.8,61920.0,56.2988,56.3161,56.238,56.264,61920.0
2019-05-22 13:30:00,64.8,64.8,64.69,64.69,16534.0,56.264,56.264,56.1685,56.1685,16534.0
2019-05-22 13:35:00,64.69,64.71,64.66,64.69,8311.0,56.1685,56.1859,56.1425,56.1685,8311.0
2019-05-22 13:40:00,64.7,64.81,64.68,64.8,22744.0,56.1772,56.2727,56.1598,56.264,22744.0
2019-05-22 13:45:00,64.81,64.81,64.77,64.81,8464.0,56.2727,56.2727,56.238,56.2727,8464.0
2019-05-22 13:50:00,64.81,64.82,64.76,64.81,12717.0,56.2727,56.2814,56.2293,56.2727,12717.0
2019-05-22 13:55:00,64.82,64.86,64.8,64.83,17176.0,56.2814,56.3161,56.264,56.2901,17176.0
2019-05-22 14:00:00,64.82,64.82,64.62,64.62,34685.0,56.2814,56.2814,56.1077,56.1077,34685.0
2019-05-22 14:05:00,64.64,64.71,64.64,64.69,7246.0,56.1251,56.1859,56.1251,56.1685,7246.0
2019-05-22 14:10:00,64.7,64.71,64.64,64.67,11046.0,56.1772,56.1859,56.1251,56.1512,11046.0
2019-05-22 14:15:00,64.67,64.68,64.6,64.67,59147.0,56.1512,56.1598,56.0904,56.1512,59147.0
2019-05-22 14:20:00,64.67,64.77,64.66,64.74,9754.0,56.1512,56.238,56.1425,56.2119,9754.0
2019-05-22 14:25:00,64.73,64.74,64.69,64.71,10265.0,56.2032,56.2119,56.1685,56.1859,10265.0
2019-05-22 14:30:00,64.71,64.82,64.71,64.78,10510.0,56.1859,56.2814,56.1859,56.2467,10510.0
2019-05-22 14:35:00,64.78,64.79,64.76,64.77,13126.0,56.2467,56.2553,56.2293,56.238,13126.0
2019-05-22 14:40:00,64.77,64.86,64.76,64.83,11999.0,56.238,56.3161,56.2293,56.2901,11999.0
2019-05-22 14:45:00,64.82,64.86,64.82,64.82,7972.0,56.2814,56.3161,56.2814,56.2814,7972.0
2019-05-22 14:50:00,64.81,64.82,64.76,64.78,13359.0,56.2727,56.2814,56.2293,56.2467,13359.0
2019-05-22 14:55:00,64.78,64.82,64.78,64.8,15972.0,56.2467,56.2814,56.2467,56.264,15972.0
2019-05-22 15:00:00,64.79,64.85,64.77,64.77,16358.0,56.2553,56.3074,56.238,56.238,16358.0
2019-05-22 15:05:00,64.77,64.8,64.76,64.78,28110.0,56.238,56.264,56.2293,56.2467,28110.0
2019-05-22 15:10:00,64.78,64.83,64.74,64.74,20625.0,56.2467,56.2901,56.2119,56.2119,20625.0
2019-05-22 15:15:00,64.75,64.75,64.68,64.69,17969.0,56.2206,56.2206,56.1598,56.1685,17969.0
2019-05-22 15:20:00,64.68,64.73,64.67,64.73,27385.0,56.1598,56.2032,56.1512,56.2032,27385.0
2019-05-22 15:25:00,64.73,64.78,64.69,64.69,23990.0,56.2032,56.2467,56.1685,56.1685,23990.0
2019-05-22 15:30:00,64.68,64.71,64.65,64.67,35816.0,56.1598,56.1859,56.1338,56.1512,35816.0
2019-05-22 15:35:00,64.67,64.69,64.63,64.69,29788.0,56.1512,56.1685,56.1164,56.1685,29788.0
2019-05-22 15:40:00,64.68,64.7,64.65,64.69,31120.0,56.1598,56.1772,56.1338,56.1685,31120.0
2019-05-22 15:45:00,64.69,64.73,64.66,64.71,42556.0,56.1685,56.2032,56.1425,56.1859,42556.0
2019-05-22 15:50:00,64.72,64.77,64.7,64.74,55576.0,56.1946,56.238,56.1772,56.2119,55576.0
2019-05-22 15:55:00,64.73,64.76,64.66,64.68,155008.0,56.2032,56.2293,56.1425,56.1598,155008.0
2019-05-23 09:30:00,63.85,63.85,63.15,63.15,117770.0,55.4392,55.4392,54.8314,54.8314,117770.0
2019-05-23 09:35:00,63.14,63.19,63.04,63.09,28734.0,54.8227,54.8661,54.7359,54.7793,28734.0
2019-05-23 09:40:00,63.11,63.12,62.85,62.91,73298.0,54.7966,54.8053,54.5709,54.623,73298.0
2019-05-23 09:45:00,62.91,62.92,62.68,62.89,55869.0,54.623,54.6317,54.4233,54.6056,55869.0
2019-05-23 09:50:00,62.88,62.89,62.73,62.83,47685.0,54.5969,54.6056,54.4667,54.5535,47685.0
2019-05-23 09:55:00,62.83,62.85,62.77,62.8,44775.0,54.5535,54.5709,54.5014,54.5275,44775.0
2019-05-23 10:00:00,62.79,62.92,62.75,62.87,81907.0,54.5188,54.6317,54.4841,54.5883,81907.0
2019-05-23 10:05:00,62.87,62.94,62.79,62.83,22293.0,54.5883,54.649,54.5188,54.5535,22293.0
2019-05-23 10:10:00,62.83,62.98,62.83,62.92,11770.0,54.5535,54.6838,54.5535,54.6317,11770.0
2019-05-23 10:15:00,62.92,62.97,62.89,62.97,15355.0,54.6317,54.6751,54.6056,54.6751,15355.0
2019-05-23 10:20:00,62.99,63.02,62.85,62.91,14883.0,54.6925,54.7185,54.5709,54.623,14883.0
2019-05-23 10:25:00,62.91,62.98,62.82,62.97,20175.0,54.623,54.6838,54.5448,54.6751,20175.0
2019-05-23 10:30:00,62.96,63.15,62.95,63.15,10350.0,54.6664,54.8314,54.6577,54.8314,10350.0
2019-05-23 10:35:00,63.16,63.21,63.09,63.18,16857.0,54.8401,54.8835,54.7793,54.8574,16857.0
2019-05-23 10:40:00,63.19,63.21,63.12,63.17,12729.0,54.8661,54.8835,54.8053,54.8487,12729.0
2019-05-23 10:45:00,63.17,63.21,63.11,63.17,9491.0,54.8487,54.8835,54.7966,54.8487,9491.0
2019-05-23 10:50:00,63.2,63.33,63.13,63.33,25965.0,54.8748,54.9877,54.814,54.9877,25965.0
2019-05-23 10:55:00,63.32,63.35,63.14,63.2,30357.0,54.979,55.005,54.8227,54.8748,30357.0
2019-05-23 11:00:00,63.2,63.21,62.95,62.95,34034.0,54.8748,54.8835,54.6577,54.6577,34034.0
2019-05-23 11:05:00,62.98,62.98,62.88,62.89,32367.0,54.6838,54.6838,54.5969,54.6056,32367.0
2019-05-23 11:10:00,62.88,62.95,62.8,62.8,19622.0,54.5969,54.6577,54.5275,54.5275,19622.0
2019-05-23 11:15:00,62.79,62.83,62.74,62.79,31941.0,54.5188,54.5535,54.4754,54.5188,31941.0
2019-05-23 11:20:00,62.79,62.87,62.72,62.85,31275.0,54.5188,54.5883,54.458,54.5709,31275.0
2019-05-23 11:25:00,62.85,62.99,62.85,62.94,19534.0,54.5709,54.6925,54.5709,54.649,19534.0
2019-05-23 11:30:00,62.93,62.97,62.87,62.89,11592.0,54.6404,54.6751,54.5883,54.6056,11592.0
2019-05-23 11:35:00,62.87,62.9,62.81,62.88,15215.0,54.5883,54.6143,54.5362,54.5969,15215.0
2019-05-23 11:40:00,62.85,62.85,62.75,62.77,18464.0,54.5709,54.5709,54.4841,54.5014,18464.0
2019-05-23 11:45:00,62.79,62.79,62.69,62.76,23187.0,54.5188,54.5188,54.432,54.4928,23187.0
2019-05-23 11:50:00,62.74,62.79,62.58,62.58,17013.0,54.4754,54.5188,54.3365,54.3365,17013.0
2019-05-23 11:55:00,62.6,62.61,62.53,62.57,18130.0,54.3538,54.3625,54.293,54.3278,18130.0
2019-05-23 12:00:00,62.59,62.68,62.57,62.64,16379.0,54.3451,54.4233,54.3278,54.3886,16379.0
2019-05-23 12:05:00,62.61,62.73,62.57,62.62,20466.0,54.3625,54.4667,54.3278,54.3712,20466.0
2019-05-23 12:10:00,62.64,62.67,62.61,62.63,13565.0,54.3886,54.4146,54.3625,54.3799,13565.0
2019-05-23 12:15:00,62.63,62.65,62.53,62.6,18354.0,54.3799,54.3972,54.293,54.3538,18354.0
2019-05-23 12:20:00,62.62,62.66,62.57,62.65,33208.0,54.3712,54.4059,54.3278,54.3972,33208.0
2019-05-23 12:25:00,62.65,62.7,62.64,62.65,21456.0,54.3972,54.4407,54.3886,54.3972,21456.0
2019-05-23 12:30:00,62.65,62.67,62.49,62.51,30550.0,54.3972,54.4146,54.2583,54.2757,30550.0
2019-05-23 12:35:00,62.5,62.53,62.45,62.46,25421.0,54.267,54.293,54.2236,54.2323,25421.0
2019-05-23 12:40:00,62.46,62.56,62.45,62.52,19193.0,54.2323,54.3191,54.2236,54.2844,19193.0
2019-05-23 12:45:00,62.52,62.55,62.45,62.48,13381.0,54.2844,54.3104,54.2236,54.2496,13381.0
2019-05-23 12:50:00,62.47,62.48,62.23,62.3,27803.0,54.241,54.2496,54.0326,54.0933,27803.0
2019-05-23 12:55:00,62.3,62.35,62.27,62.29,13377.0,54.0933,54.1368,54.0673,54.0847,13377.0
2019-05-23 13:00:00,62.29,62.34,62.22,62.32,17542.0,54.0847,54.1281,54.0239,54.1107,17542.0
2019-05-23 13:05:00,62.35,62.35,62.31,62.33,9258.0,54.1368,54.1368,54.102,54.1194,9258.0
2019-05-23 13:10:00,62.31,62.38,62.31,62.34,20682.0,54.102,54.1628,54.102,54.1281,20682.0
2019-05-23 13:15:00,62.35,62.38,62.31,62.32,13148.0,54.1368,54.1628,54.102,54.1107,13148.0
2019-05-23 13:20:00,62.33,62.37,62.31,62.35,17853.0,54.1194,54.1541,54.102,54.1368,17853.0
2019-05-23 13:25:00,62.37,62.46,62.36,62.41,18317.0,54.1541,54.2323,54.1454,54.1889,18317.0
2019-05-23 13:30:00,62.41,62.42,62.36,62.4,8975.0,54.1889,54.1975,54.1454,54.1802,8975.0
2019-05-23 13:35:00,62.4,62.4,62.32,62.35,33067.0,54.1802,54.1802,54.1107,54.1368,33067.0
2019-05-23 13:40:00,62.35,62.46,62.35,62.41,24543.0,54.1368,54.2323,54.1368,54.1889,24543.0
2019-05-23 13:45:00,62.41,62.41,62.31,62.31,15482.0,54.1889,54.1889,54.102,54.102,15482.0
2019-05-23 13:50:00,62.31,62.34,62.28,62.33,16571.0,54.102,54.1281,54.076,54.1194,16571.0
2019-05-23 13:55:00,62.33,62.36,62.29,62.3,18472.0,54.1194,54.1454,54.0847,54.0933,18472.0
2019-05-23 14:00:00,62.3,62.37,62.27,62.28,24478.0,54.0933,54.1541,54.0673,54.076,24478.0
2019-05-23 14:05:00,62.28,62.31,62.19,62.19,15879.0,54.076,54.102,53.9978,53.9978,15879.0
2019-05-23 14:10:00,62.21,62.21,62.17,62.21,18380.0,54.0152,54.0152,53.9805,54.0152,18380.0
2019-05-23 14:15:00,62.22,62.26,62.2,62.25,16330.0,54.0239,54.0586,54.0065,54.0499,16330.0
2019-05-23 14:20:00,62.25,62.28,62.22,62.23,16558.0,54.0499,54.076,54.0239,54.0326,16558.0
2019-05-23 14:25:00,62.23,62.23,62.15,62.15,21683.0,54.0326,54.0326,53.9631,53.9631,21683.0
2019-05-23 14:30:00,62.16,62.21,62.13,62.19,26395.0,53.9718,54.0152,53.9457,53.9978,26395.0
2019-05-23 14:35:00,62.18,62.2,62.08,62.12,65646.0,53.9892,54.0065,53.9023,53.9371,65646.0
2019-05-23 14:40:00,62.12,62.14,62.0,62.09,66848.0,53.9371,53.9544,53.8329,53.911,66848.0
2019-05-23 14:45:00,62.09,62.18,62.04,62.08,51975.0,53.911,53.9892,53.8676,53.9023,51975.0
2019-05-23 14:50:00,62.09,62.12,62.06,62.12,14425.0,53.911,53.9371,53.885,53.9371,14425.0
2019-05-23 14:55:00,62.13,62.21,62.09,62.21,18314.0,53.9457,54.0152,53.911,54.0152,18314.0
2019-05-23 15:00:00,62.2,62.2,62.09,62.14,29742.0,54.0065,54.0065,53.911,53.9544,29742.0
2019-05-23 15:05:00,62.15,62.18,62.12,62.14,30356.0,53.9631,53.9892,53.9371,53.9544,30356.0
2019-05-23 15:10:00,62.16,62.25,62.16,62.23,18421.0,53.9718,54.0499,53.9718,54.0326,18421.0
2019-05-23 15:15:00,62.23,62.44,62.2,62.35,24726.0,54.0326,54.2149,54.0065,54.1368,24726.0
2019-05-23 15:20:00,62.35,62.55,62.35,62.43,24361.0,54.1368,54.3104,54.1368,54.2062,24361.0
2019-05-23 15:25:00,62.44,62.64,62.42,62.58,27396.0,54.2149,54.3886,54.1975,54.3365,27396.0
2019-05-23 15:30:00,62.57,62.64,62.52,62.6,26770.0,54.3278,54.3886,54.2844,54.3538,26770.0
2019-05-23 15:35:00,62.6,62.65,62.56,62.56,21053.0,54.3538,54.3972,54.3191,54.3191,21053.0
2019-05-23 15:40:00,62.56,62.57,62.44,62.46,40552.0,54.3191,54.3278,54.2149,54.2323,40552.0
2019-05-23 15:45:00,62.47,62.55,62.36,62.54,76391.0,54.241,54.3104,54.1454,54.3017,76391.0
2019-05-23 15:50:00,62.55,62.65,62.49,62.65,70132.0,54.3104,54.3972,54.2583,54.3972,70132.0
2019-05-23 15:55:00,62.65,62.72,62.58,62.68,140790.0,54.3972,54.458,54.3365,54.4233,140790.0
2019-05-24 09:30:00,63.36,63.49,63.09,63.15,46266.0,55.0137,55.1266,54.7793,54.8314,46266.0
2019-05-24 09:35:00,63.18,63.26,63.02,63.05,10379.0,54.8574,54.9269,54.7185,54.7446,10379.0
2019-05-24 09:40:00,63.03,63.1,62.92,62.92,16168.0,54.7272,54.788,54.6317,54.6317,16168.0
2019-05-24 09:45:00,62.93,62.96,62.68,62.69,17392.0,54.6404,54.6664,54.4233,54.432,17392.0
2019-05-24 09:50:00,62.69,62.71,62.62,62.69,33315.0,54.432,54.4493,54.3712,54.432,33315.0
2019-05-24 09:55:00,62.69,62.76,62.69,62.72,13592.0,54.432,54.4928,54.432,54.458,13592.0
2019-05-24 10:00:00,62.71,62.75,62.66,62.7,31849.0,54.4493,54.4841,54.4059,54.4407,31849.0
2019-05-24 10:05:00,62.69,62.71,62.58,62.58,22847.0,54.432,54.4493,54.3365,54.3365,22847.0
2019-05-24 10:10:00,62.58,62.62,62.53,62.59,27437.0,54.3365,54.3712,54.293,54.3451,27437.0
2019-05-24 10:15:00,62.6,62.71,62.6,62.7,16457.0,54.3538,54.4493,54.3538,54.4407,16457.0
2019-05-24 10:20:00,62.7,62.7,62.64,62.65,17379.0,54.4407,54.4407,54.3886,54.3972,17379.0
2019-05-24 10:25:00,62.65,62.7,62.58,62.58,16990.0,54.3972,54.4407,54.3365,54.3365,16990.0
2019-05-24 10:30:00,62.58,62.67,62.57,62.62,15790.0,54.3365,54.4146,54.3278,54.3712,15790.0
2019-05-24 10:35:00,62.61,62.75,62.59,62.72,15935.0,54.3625,54.4841,54.3451,54.458,15935.0
2019-05-24 10:40:00,62.74,62.74,62.65,62.68,10473.0,54.4754,54.4754,54.3972,54.4233,10473.0
2019-05-24 10:45:00,62.7,62.74,62.62,62.64,8610.0,54.4407,54.4754,54.3712,54.3886,8610.0
2019-05-24 10:50:00,62.63,62.64,62.49,62.49,14740.0,54.3799,54.3886,54.2583,54.2583,14740.0
2019-05-24 10:55:00,62.49,62.54,62.47,62.5,10213.0,54.2583,54.3017,54.241,54.267,10213.0
2019-05-24 11:00:00,62.49,62.65,62.49,62.53,36600.0,54.2583,54.3972,54.2583,54.293,36600.0
2019-05-24 11:05:00,62.53,62.62,62.5,62.5,12066.0,54.293,54.3712,54.267,54.267,12066.0
2019-05-24 11:10:00,62.53,62.55,62.45,62.47,14406.0,54.293,54.3104,54.2236,54.241,14406.0
2019-05-24 11:15:00,62.48,62.51,62.38,62.44,22199.0,54.2496,54.2757,54.1628,54.2149,22199.0
2019-05-24 11:20:00,62.44,62.52,62.42,62.52,69597.0,54.2149,54.2844,54.1975,54.2844,69597.0
2019-05-24 11:25:00,62.52,62.52,62.38,62.45,19277.0,54.2844,54.2844,54.1628,54.2236,19277.0
2019-05-24 11:30:00,62.45,62.51,62.44,62.49,25385.0,54.2236,54.2757,54.2149,54.2583,25385.0
2019-05-24 11:35:00,62.49,62.51,62.46,62.47,27705.0,54.2583,54.2757,54.2323,54.241,27705.0
2019-05-24 11:40:00,62.46,62.48,62.41,62.43,17648.0,54.2323,54.2496,54.1889,54.2062,17648.0
2019-05-24 11:45:00,62.43,62.54,62.43,62.5,24237.0,54.2062,54.3017,54.2062,54.267,24237.0
2019-05-24 11:50:00,62.5,62.61,62.47,62.6,13307.0,54.267,54.3625,54.241,54.3538,13307.0
2019-05-24 11:55:00,62.6,62.65,62.58,62.6,10787.0,54.3538,54.3972,54.3365,54.3538,10787.0
2019-05-24 12:00:00,62.59,62.7,62.58,62.68,11169.0,54.3451,54.4407,54.3365,54.4233,11169.0
2019-05-24 12:05:00,62.68,62.69,62.58,62.58,9937.0,54.4233,54.432,54.3365,54.3365,9937.0
2019-05-24 12:10:00,62.57,62.62,62.55,62.61,58393.0,54.3278,54.3712,54.3104,54.3625,58393.0
2019-05-24 12:15:00,62.61,62.65,62.55,62.59,10587.0,54.3625,54.3972,54.3104,54.3451,10587.0
2019-05-24 12:20:00,62.59,62.64,62.59,62.62,9357.0,54.3451,54.3886,54.3451,54.3712,9357.0
2019-05-24 12:25:00,62.62,62.64,62.6,62.64,11371.0,54.3712,54.3886,54.3538,54.3886,11371.0
2019-05-24 12:30:00,62.64,62.67,62.63,62.66,27463.0,54.3886,54.4146,54.3799,54.4059,27463.0
2019-05-24 12:35:00,62.67,62.73,62.67,62.72,9844.0,54.4146,54.4667,54.4146,54.458,9844.0
2019-05-24 12:40:00,62.72,62.73,62.65,62.68,14238.0,54.458,54.4667,54.3972,54.4233,14238.0
2019-05-24 12:45:00,62.68,62.69,62.63,62.65,10968.0,54.4233,54.432,54.3799,54.3972,10968.0
2019-05-24 12:50:00,62.65,62.7,62.63,62.68,13849.0,54.3972,54.4407,54.3799,54.4233,13849.0
2019-05-24 12:55:00,62.68,62.75,62.65,62.75,13940.0,54.4233,54.4841,54.3972,54.4841,13940.0
2019-05-24 13:00:00,62.75,62.75,62.67,62.67,10821.0,54.4841,54.4841,54.4146,54.4146,10821.0
2019-05-24 13:05:00,62.68,62.76,62.67,62.7,12611.0,54.4233,54.4928,54.4146,54.4407,12611.0
2019-05-24 13:10:00,62.71,62.71,62.66,62.69,10358.0,54.4493,54.4493,54.4059,54.432,10358.0
2019-05-24 13:15:00,62.69,62.71,62.66,62.7,5987.0,54.432,54.4493,54.4059,54.4407,5987.0
2019-05-24 13:20:00,62.71,62.75,62.67,62.67,12657.0,54.4493,54.4841,54.4146,54.4146,12657.0
2019-05-24 13:25:00,62.67,62.71,62.65,62.71,21493.0,54.4146,54.4493,54.3972,54.4493,21493.0
2019-05-24 13:30:00,62.71,62.72,62.67,62.68,7727.0,54.4493,54.458,54.4146,54.4233,7727.0
2019-05-24 13:35:00,62.68,62.73,62.67,62.71,5553.0,54.4233,54.4667,54.4146,54.4493,5553.0
2019-05-24 13:40:00,62.7,62.75,62.7,62.74,16690.0,54.4407,54.4841,54.4407,54.4754,16690.0
2019-05-24 13:45:00,62.73,62.8,62.73,62.79,7193.0,54.4667,54.5275,54.4667,54.5188,7193.0
2019-05-24 13:50:00,62.8,62.81,62.77,62.77,10177.0,54.5275,54.5362,54.5014,54.5014,10177.0
2019-05-24 13:55:00,62.77,62.77,62.72,62.74,12559.0,54.5014,54.5014,54.458,54.4754,12559.0
2019-05-24 14:00:00,62.75,62.75,62.69,62.73,33949.0,54.4841,54.4841,54.432,54.4667,33949.0
2019-05-24 14:05:00,62.72,62.75,62.68,62.72,106114.0,54.458,54.4841,54.4233,54.458,106114.0
2019-05-24 14:10:00,62.72,62.74,62.63,62.67,33255.0,54.458,54.4754,54.3799,54.4146,33255.0
2019-05-24 14:15:00,62.66,62.69,62.65,62.68,14096.0,54.4059,54.432,54.3972,54.4233,14096.0
2019-05-24 14:20:00,62.67,62.71,62.65,62.7,21919.0,54.4146,54.4493,54.3972,54.4407,21919.0
2019-05-24 14:25:00,62.69,62.72,62.68,62.68,7656.0,54.432,54.458,54.4233,54.4233,7656.0
2019-05-24 14:30:00,62.68,62.72,62.67,62.68,16635.0,54.4233,54.458,54.4146,54.4233,16635.0
2019-05-24 14:35:00,62.67,62.69,62.66,62.68,10292.0,54.4146,54.432,54.4059,54.4233,10292.0
2019-05-24 14:40:00,62.69,62.71,62.69,62.7,6404.0,54.432,54.4493,54.432,54.4407,6404.0
2019-05-24 14:45:00,62.71,62.73,62.67,62.67,9398.0,54.4493,54.4667,54.4146,54.4146,9398.0
2019-05-24 14:50:00,62.68,62.71,62.67,62.71,8038.0,54.4233,54.4493,54.4146,54.4493,8038.0
2019-05-24 14:55:00,62.71,62.74,62.68,62.69,20857.0,54.4493,54.4754,54.4233,54.432,20857.0
2019-05-24 15:00:00,62.67,62.73,62.67,62.72,81238.0,54.4146,54.4667,54.4146,54.458,81238.0
2019-05-24 15:05:00,62.71,62.76,62.7,62.75,17816.0,54.4493,54.4928,54.4407,54.4841,17816.0
2019-05-24 15:10:00,62.75,62.76,62.73,62.74,9987.0,54.4841,54.4928,54.4667,54.4754,9987.0
2019-05-24 15:15:00,62.74,62.75,62.7,62.7,11218.0,54.4754,54.4841,54.4407,54.4407,11218.0
2019-05-24 15:20:00,62.7,62.75,62.69,62.74,18268.0,54.4407,54.4841,54.432,54.4754,18268.0
2019-05-24 15:25:00,62.73,62.76,62.72,62.75,11257.0,54.4667,54.4928,54.458,54.4841,11257.0
2019-05-24 15:30:00,62.75,62.75,62.7,62.71,22492.0,54.4841,54.4841,54.4407,54.4493,22492.0
2019-05-24 15:35:00,62.71,62.72,62.67,62.71,20159.0,54.4493,54.458,54.4146,54.4493,20159.0
2019-05-24 15:40:00,62.71,62.71,62.64,62.66,20235.0,54.4493,54.4493,54.3886,54.4059,20235.0
2019-05-24 15:45:00,62.65,62.65,62.6,62.62,20939.0,54.3972,54.3972,54.3538,54.3712,20939.0
2019-05-24 15:50:00,62.61,62.64,62.57,62.58,61453.0,54.3625,54.3886,54.3278,54.3365,61453.0
2019-05-24 15:55:00,62.57,62.6,62.5,62.55,170805.0,54.3278,54.3538,54.267,54.3104,170805.0
2019-05-28 09:30:00,62.76,63.0,62.46,62.46,59833.0,54.4928,54.7011,54.2323,54.2323,59833.0
2019-05-28 09:35:00,62.47,62.51,62.32,62.35,28243.0,54.241,54.2757,54.1107,54.1368,28243.0
2019-05-28 09:40:00,62.38,62.46,62.34,62.4,15273.0,54.1628,54.2323,54.1281,54.1802,15273.0
2019-05-28 09:45:00,62.38,62.51,62.35,62.5,15035.0,54.1628,54.2757,54.1368,54.267,15035.0
2019-05-28 09:50:00,62.49,62.49,62.36,62.4,30537.0,54.2583,54.2583,54.1454,54.1802,30537.0
2019-05-28 09:55:00,62.39,62.4,62.24,62.25,20499.0,54.1715,54.1802,54.0413,54.0499,20499.0
2019-05-28 10:00:00,62.26,62.3,62.15,62.17,34706.0,54.0586,54.0933,53.9631,53.9805,34706.0
2019-05-28 10:05:00,62.17,62.23,62.07,62.09,30020.0,53.9805,54.0326,53.8936,53.911,30020.0
2019-05-28 10:10:00,62.07,62.13,61.99,62.03,34360.0,53.8936,53.9457,53.8242,53.8589,34360.0
2019-05-28 10:15:00,62.04,62.08,62.01,62.06,48304.0,53.8676,53.9023,53.8415,53.885,48304.0
2019-05-28 10:20:00,62.08,62.22,62.07,62.18,20239.0,53.9023,54.0239,53.8936,53.9892,20239.0
2019-05-28 10:25:00,62.16,62.22,62.15,62.16,8042.0,53.9718,54.0239,53.9631,53.9718,8042.0
2019-05-28 10:30:00,62.16,62.18,62.05,62.16,22329.0,53.9718,53.9892,53.8763,53.9718,22329.0
2019-05-28 10:35:00,62.17,62.19,62.09,62.11,11247.0,53.9805,53.9978,53.911,53.9284,11247.0
2019-05-28 10:40:00,62.1,62.23,62.09,62.18,43295.0,53.9197,54.0326,53.911,53.9892,43295.0
2019-05-28 10:45:00,62.17,62.24,62.13,62.15,13900.0,53.9805,54.0413,53.9457,53.9631,13900.0
2019-05-28 10:50:00,62.16,62.17,62.07,62.08,20251.0,53.9718,53.9805,53.8936,53.9023,20251.0
2019-05-28 10:55:00,62.07,62.11,62.02,62.08,12928.0,53.8936,53.9284,53.8502,53.9023,12928.0
2019-05-28 11:00:00,62.08,62.17,62.05,62.13,15278.0,53.9023,53.9805,53.8763,53.9457,15278.0
2019-05-28 11:05:00,62.15,62.15,62.05,62.05,16132.0,53.9631,53.9631,53.8763,53.8763,16132.0
2019-05-28 11:10:00,62.06,62.18,62.03,62.16,13533.0,53.885,53.9892,53.8589,53.9718,13533.0
2019-05-28 11:15:00,62.17,62.25,62.14,62.24,12989.0,53.9805,54.0499,53.9544,54.0413,12989.0
2019-05-28 11:20:00,62.23,62.25,62.19,62.21,14922.0,54.0326,54.0499,53.9978,54.0152,14922.0
2019-05-28 11:25:00,62.2,62.22,62.11,62.12,12252.0,54.0065,54.0239,53.9284,53.9371,12252.0
2019-05-28 11:30:00,62.11,62.11,61.93,62.02,17091.0,53.9284,53.9284,53.7721,53.8502,17091.0
2019-05-28 11:35:00,62.01,62.07,62.0,62.03,6692.0,53.8415,53.8936,53.8329,53.8589,6692.0
2019-05-28 11:40:00,62.03,62.11,62.03,62.09,12346.0,53.8589,53.9284,53.8589,53.911,12346.0
2019-05-28 11:45:00,62.08,62.08,62.01,62.03,11895.0,53.9023,53.9023,53.8415,53.8589,11895.0
2019-05-28 11:50:00,62.01,62.02,61.95,62.0,12087.0,53.8415,53.8502,53.7895,53.8329,12087.0
2019-05-28 11:55:00,62.0,62.08,62.0,62.07,10721.0,53.8329,53.9023,53.8329,53.8936,10721.0
2019-05-28 12:00:00,62.07,62.08,62.02,62.05,13908.0,53.8936,53.9023,53.8502,53.8763,13908.0
2019-05-28 12:05:00,62.05,62.06,62.02,62.03,11121.0,53.8763,53.885,53.8502,53.8589,11121.0
2019-05-28 12:10:00,62.03,62.09,62.02,62.08,12588.0,53.8589,53.911,53.8502,53.9023,12588.0
2019-05-28 12:15:00,62.08,62.08,62.01,62.03,20009.0,53.9023,53.9023,53.8415,53.8589,20009.0
2019-05-28 12:20:00,62.03,62.07,62.01,62.02,21243.0,53.8589,53.8936,53.8415,53.8502,21243.0
2019-05-28 12:25:00,62.02,62.03,61.95,62.0,15022.0,53.8502,53.8589,53.7895,53.8329,15022.0
2019-05-28 12:30:00,62.0,62.05,61.99,62.03,18993.0,53.8329,53.8763,53.8242,53.8589,18993.0
2019-05-28 12:35:00,62.03,62.05,61.98,62.05,23396.0,53.8589,53.8763,53.8155,53.8763,23396.0
2019-05-28 12:40:00,62.05,62.07,62.0,62.01,15580.0,53.8763,53.8936,53.8329,53.8415,15580.0
2019-05-28 12:45:00,62.02,62.09,61.99,62.08,19535.0,53.8502,53.911,53.8242,53.9023,19535.0
2019-05-28 12:50:00,62.09,62.11,62.07,62.09,12811.0,53.911,53.9284,53.8936,53.911,12811.0
2019-05-28 12:55:00,62.1,62.12,62.05,62.06,10078.0,53.9197,53.9371,53.8763,53.885,10078.0
2019-05-28 13:00:00,62.07,62.09,62.03,62.04,27274.0,53.8936,53.911,53.8589,53.8676,27274.0
2019-05-28 13:05:00,62.04,62.06,62.0,62.04,13827.0,53.8676,53.885,53.8329,53.8676,13827.0
2019-05-28 13:10:00,62.05,62.08,62.03,62.03,16309.0,53.8763,53.9023,53.8589,53.8589,16309.0
2019-05-28 13:15:00,62.03,62.05,62.0,62.02,13722.0,53.8589,53.8763,53.8329,53.8502,13722.0
2019-05-28 13:20:00,62.01,62.04,61.96,61.98,17990.0,53.8415,53.8676,53.7981,53.8155,17990.0
2019-05-28 13:25:00,61.98,61.99,61.95,61.96,7722.0,53.8155,53.8242,53.7895,53.7981,7722.0
2019-05-28 13:30:00,61.96,62.0,61.95,62.0,8675.0,53.7981,53.8329,53.7895,53.8329,8675.0
2019-05-28 13:35:00,62.01,62.04,61.98,61.98,26612.0,53.8415,53.8676,53.8155,53.8155,26612.0
2019-05-28 13:40:00,61.98,61.99,61.96,61.96,10368.0,53.8155,53.8242,53.7981,53.7981,10368.0
2019-05-28 13:45:00,61.96,61.97,61.9,61.9,12921.0,53.7981,53.8068,53.746,53.746,12921.0
2019-05-28 13:50:00,61.9,61.9,61.85,61.86,16483.0,53.746,53.746,53.7026,53.7113,16483.0
2019-05-28 13:55:00,61.86,61.88,61.82,61.86,13011.0,53.7113,53.7287,53.6766,53.7113,13011.0
2019-05-28 14:00:00,61.85,61.85,61.73,61.74,33113.0,53.7026,53.7026,53.5984,53.6071,33113.0
2019-05-28 14:05:00,61.73,61.8,61.73,61.74,19699.0,53.5984,53.6592,53.5984,53.6071,19699.0
2019-05-28 14:10:00,61.74,61.76,61.71,61.73,18939.0,53.6071,53.6245,53.5811,53.5984,18939.0
2019-05-28 14:15:00,61.75,61.77,61.73,61.73,21601.0,53.6158,53.6332,53.5984,53.5984,21601.0
2019-05-28 14:20:00,61.73,61.74,61.67,61.7,18359.0,53.5984,53.6071,53.5463,53.5724,18359.0
2019-05-28 14:25:00,61.7,61.7,61.64,61.65,14509.0,53.5724,53.5724,53.5203,53.529,14509.0
2019-05-28 14:30:00,61.65,61.7,61.61,61.65,32312.0,53.529,53.5724,53.4942,53.529,32312.0
2019-05-28 14:35:00,61.66,61.67,61.6,61.6,26015.0,53.5377,53.5463,53.4856,53.4856,26015.0
2019-05-28 14:40:00,61.61,61.63,61.55,61.58,30295.0,53.4942,53.5116,53.4421,53.4682,30295.0
2019-05-28 14:45:00,61.57,61.63,61.57,61.58,23548.0,53.4595,53.5116,53.4595,53.4682,23548.0
2019-05-28 14:50:00,61.57,61.58,61.45,61.5,71549.0,53.4595,53.4682,53.3553,53.3987,71549.0
2019-05-28 14:55:00,61.5,61.56,61.5,61.51,22608.0,53.3987,53.4508,53.3987,53.4074,22608.0
2019-05-28 15:00:00,61.51,61.51,61.43,61.43,42059.0,53.4074,53.4074,53.3379,53.3379,42059.0
2019-05-28 15:05:00,61.44,61.54,61.43,61.5,43281.0,53.3466,53.4335,53.3379,53.3987,43281.0
2019-05-28 15:10:00,61.5,61.5,61.42,61.42,24943.0,53.3987,53.3987,53.3293,53.3293,24943.0
2019-05-28 15:15:00,61.43,61.47,61.42,61.46,36078.0,53.3379,53.3727,53.3293,53.364,36078.0
2019-05-28 15:20:00,61.47,61.47,61.38,61.45,69943.0,53.3727,53.3727,53.2945,53.3553,69943.0
2019-05-28 15:25:00,61.45,61.47,61.37,61.38,50425.0,53.3553,53.3727,53.2859,53.2945,50425.0
2019-05-28 15:30:00,61.38,61.38,61.26,61.26,53589.0,53.2945,53.2945,53.1903,53.1903,53589.0
2019-05-28 15:35:00,61.26,61.32,61.23,61.28,65423.0,53.1903,53.2424,53.1643,53.2077,65423.0
2019-05-28 15:40:00,61.27,61.27,61.18,61.2,72938.0,53.199,53.199,53.1209,53.1382,72938.0
2019-05-28 15:45:00,61.2,61.37,61.19,61.33,83103.0,53.1382,53.2859,53.1296,53.2511,83103.0
2019-05-28 15:50:00,61.33,61.4,61.25,61.38,122775.0,53.2511,53.3119,53.1817,53.2945,122775.0
2019-05-28 15:55:00,61.39,61.39,61.2,61.2,247518.0,53.3032,53.3032,53.1382,53.1382,247518.0
2019-05-29 09:30:00,60.62,60.83,60.42,60.72,105120.0,52.6346,52.817,52.461,52.7215,105120.0
2019-05-29 09:35:00,60.73,60.95,60.7,60.84,35017.0,52.7302,52.9212,52.7041,52.8257,35017.0
2019-05-29 09:40:00,60.8,61.18,60.79,61.12,40293.0,52.7909,53.1209,52.7823,53.0688,40293.0
2019-05-29 09:45:00,61.1,61.13,60.92,60.96,28995.0,53.0514,53.0775,52.8951,52.9299,28995.0
2019-05-29 09:50:00,60.95,60.96,60.86,60.88,11127.0,52.9212,52.9299,52.843,52.8604,11127.0
2019-05-29 09:55:00,60.89,61.04,60.89,60.94,31048.0,52.8691,52.9993,52.8691,52.9125,31048.0
2019-05-29 10:00:00,60.93,61.18,60.92,61.17,48808.0,52.9038,53.1209,52.8951,53.1122,48808.0
2019-05-29 10:05:00,61.18,61.25,61.12,61.2,19413.0,53.1209,53.1817,53.0688,53.1382,19413.0
2019-05-29 10:10:00,61.21,61.21,61.09,61.19,13880.0,53.1469,53.1469,53.0427,53.1296,13880.0
2019-05-29 10:15:00,61.2,61.29,61.2,61.25,20717.0,53.1382,53.2164,53.1382,53.1817,20717.0
2019-05-29 10:20:00,61.26,61.27,61.16,61.24,12352.0,53.1903,53.199,53.1035,53.173,12352.0
2019-05-29 10:25:00,61.25,61.28,61.2,61.26,19937.0,53.1817,53.2077,53.1382,53.1903,19937.0
2019-05-29 10:30:00,61.27,61.29,61.21,61.27,77291.0,53.199,53.2164,53.1469,53.199,77291.0
2019-05-29 10:35:00,61.26,61.27,61.08,61.08,39762.0,53.1903,53.199,53.0341,53.0341,39762.0
2019-05-29 10:40:00,61.08,61.14,61.05,61.09,41972.0,53.0341,53.0862,53.008,53.0427,41972.0
2019-05-29 10:45:00,61.08,61.1,61.0,61.1,25532.0,53.0341,53.0514,52.9646,53.0514,25532.0
2019-05-29 10:50:00,61.09,61.1,61.03,61.08,17564.0,53.0427,53.0514,52.9906,53.0341,17564.0
2019-05-29 10:55:00,61.06,61.09,60.95,60.95,20484.0,53.0167,53.0427,52.9212,52.9212,20484.0
2019-05-29 11:00:00,60.94,61.06,60.89,61.03,31510.0,52.9125,53.0167,52.8691,52.9906,31510.0
2019-05-29 11:05:00,61.01,61.1,60.95,61.03,25122.0,52.9733,53.0514,52.9212,52.9906,25122.0
2019-05-29 11:10:00,61.03,61.03,60.9,60.93,23091.0,52.9906,52.9906,52.8778,52.9038,23091.0
2019-05-29 11:15:00,60.93,60.94,60.87,60.9,15592.0,52.9038,52.9125,52.8517,52.8778,15592.0
2019-05-29 11:20:00,60.9,60.9,60.79,60.81,25133.0,52.8778,52.8778,52.7823,52.7996,25133.0
2019-05-29 11:25:00,60.79,60.81,60.72,60.75,15231.0,52.7823,52.7996,52.7215,52.7475,15231.0
2019-05-29 11:30:00,60.78,60.83,60.73,60.81,16564.0,52.7736,52.817,52.7302,52.7996,16564.0
2019-05-29 11:35:00,60.82,60.83,60.65,60.65,23915.0,52.8083,52.817,52.6607,52.6607,23915.0
2019-05-29 11:40:00,60.65,60.65,60.45,60.49,96111.0,52.6607,52.6607,52.487,52.5218,96111.0
2019-05-29 11:45:00,60.49,60.55,60.48,60.49,36546.0,52.5218,52.5739,52.5131,52.5218,36546.0
2019-05-29 11:50:00,60.49,60.51,60.37,60.4,61952.0,52.5218,52.5391,52.4176,52.4436,61952.0
2019-05-29 11:55:00,60.42,60.5,60.37,60.5,33303.0,52.461,52.5305,52.4176,52.5305,33303.0
2019-05-29 12:00:00,60.5,60.6,60.47,60.6,19393.0,52.5305,52.6173,52.5044,52.6173,19393.0
2019-05-29 12:05:00,60.6,60.7,60.56,60.69,18775.0,52.6173,52.7041,52.5826,52.6954,18775.0
2019-05-29 12:10:00,60.68,60.72,60.64,60.67,22881.0,52.6867,52.7215,52.652,52.6781,22881.0
2019-05-29 12:15:00,60.67,60.76,60.63,60.76,23965.0,52.6781,52.7562,52.6433,52.7562,23965.0
2019-05-29 12:20:00,60.76,60.8,60.72,60.79,25296.0,52.7562,52.7909,52.7215,52.7823,25296.0
2019-05-29 12:25:00,60.8,60.92,60.79,60.87,21666.0,52.7909,52.8951,52.7823,52.8517,21666.0
2019-05-29 12:30:00,60.86,60.98,60.85,60.93,29437.0,52.843,52.9472,52.8344,52.9038,29437.0
2019-05-29 12:35:00,60.94,60.97,60.89,60.95,15522.0,52.9125,52.9385,52.8691,52.9212,15522.0
2019-05-29 12:40:00,60.96,61.03,60.92,61.02,15676.0,52.9299,52.9906,52.8951,52.982,15676.0
2019-05-29 12:45:00,61.02,61.05,60.94,60.95,50330.0,52.982,53.008,52.9125,52.9212,50330.0
2019-05-29 12:50:00,60.96,60.98,60.9,60.92,18848.0,52.9299,52.9472,52.8778,52.8951,18848.0
2019-05-29 12:55:00,60.93,60.93,60.83,60.86,15222.0,52.9038,52.9038,52.817,52.843,15222.0
2019-05-29 13:00:00,60.86,60.89,60.79,60.8,20498.0,52.843,52.8691,52.7823,52.7909,20498.0
2019-05-29 13:05:00,60.8,61.0,60.78,60.99,37907.0,52.7909,52.9646,52.7736,52.9559,37907.0
2019-05-29 13:10:00,60.98,61.08,60.96,61.01,41929.0,52.9472,53.0341,52.9299,52.9733,41929.0
2019-05-29 13:15:00,61.04,61.08,60.98,61.02,14611.0,52.9993,53.0341,52.9472,52.982,14611.0
2019-05-29 13:20:00,61.02,61.05,60.99,61.01,36881.0,52.982,53.008,52.9559,52.9733,36881.0
2019-05-29 13:25:00,61.01,61.03,60.94,61.02,22552.0,52.9733,52.9906,52.9125,52.982,22552.0
2019-05-29 13:30:00,61.0,61.03,60.97,61.01,46062.0,52.9646,52.9906,52.9385,52.9733,46062.0
2019-05-29 13:35:00,61.01,61.04,60.98,61.03,46804.0,52.9733,52.9993,52.9472,52.9906,46804.0
2019-05-29 13:40:00,61.04,61.05,60.97,60.98,22383.0,52.9993,53.008,52.9385,52.9472,22383.0
2019-05-29 13:45:00,60.98,61.03,60.95,61.03,34928.0,52.9472,52.9906,52.9212,52.9906,34928.0
2019-05-29 13:50:00,61.02,61.08,61.01,61.05,23366.0,52.982,53.0341,52.9733,53.008,23366.0
2019-05-29 13:55:00,61.07,61.11,61.06,61.09,15493.0,53.0254,53.0601,53.0167,53.0427,15493.0
2019-05-29 14:00:00,61.09,61.14,61.07,61.08,21474.0,53.0427,53.0862,53.0254,53.0341,21474.0
2019-05-29 14:05:00,61.09,61.09,61.0,61.01,20930.0,53.0427,53.0427,52.9646,52.9733,20930.0
2019-05-29 14:10:00,61.01,61.06,60.99,61.03,33944.0,52.9733,53.0167,52.9559,52.9906,33944.0
2019-05-29 14:15:00,61.04,61.09,60.98,61.06,76622.0,52.9993,53.0427,52.9472,53.0167,76622.0
2019-05-29 14:20:00,61.05,61.11,61.04,61.08,33077.0,53.008,53.0601,52.9993,53.0341,33077.0
2019-05-29 14:25:00,61.08,61.1,61.05,61.09,17853.0,53.0341,53.0514,53.008,53.0427,17853.0
2019-05-29 14:30:00,61.07,61.08,60.96,61.03,22058.0,53.0254,53.0341,52.9299,52.9906,22058.0
2019-05-29 14:35:00,61.03,61.03,60.89,60.95,23149.0,52.9906,52.9906,52.8691,52.9212,23149.0
2019-05-29 14:40:00,60.94,60.94,60.9,60.92,47363.0,52.9125,52.9125,52.8778,52.8951,47363.0
2019-05-29 14:45:00,60.92,60.96,60.92,60.96,25066.0,52.8951,52.9299,52.8951,52.9299,25066.0
2019-05-29 14:50:00,60.96,60.96,60.84,60.89,31346.0,52.9299,52.9299,52.8257,52.8691,31346.0
2019-05-29 14:55:00,60.89,60.93,60.86,60.93,18039.0,52.8691,52.9038,52.843,52.9038,18039.0
2019-05-29 15:00:00,60.94,60.94,60.86,60.92,70700.0,52.9125,52.9125,52.843,52.8951,70700.0
2019-05-29 15:05:00,60.92,60.92,60.83,60.86,77434.0,52.8951,52.8951,52.817,52.843,77434.0
2019-05-29 15:10:00,60.86,60.88,60.83,60.88,25731.0,52.843,52.8604,52.817,52.8604,25731.0
2019-05-29 15:15:00,60.88,60.9,60.84,60.85,20724.0,52.8604,52.8778,52.8257,52.8344,20724.0
2019-05-29 15:20:00,60.85,60.99,60.84,60.97,72592.0,52.8344,52.9559,52.8257,52.9385,72592.0
2019-05-29 15:25:00,60.97,61.01,60.94,61.0,22162.0,52.9385,52.9733,52.9125,52.9646,22162.0
2019-05-29 15:30:00,61.01,61.19,61.0,61.19,52437.0,52.9733,53.1296,52.9646,53.1296,52437.0
2019-05-29 15:35:00,61.2,61.25,61.14,61.14,43819.0,53.1382,53.1817,53.0862,53.0862,43819.0
2019-05-29 15:40:00,61.14,61.17,61.1,61.12,48330.0,53.0862,53.1122,53.0514,53.0688,48330.0
2019-05-29 15:45:00,61.12,61.12,61.02,61.07,68317.0,53.0688,53.0688,52.982,53.0254,68317.0
2019-05-29 15:50:00,61.07,61.08,60.95,61.07,81406.0,53.0254,53.0341,52.9212,53.0254,81406.0
2019-05-29 15:55:00,61.08,61.14,60.99,60.99,260271.0,53.0341,53.0862,52.9559,52.9559,260271.0
2019-05-30 09:30:00,61.29,61.41,61.23,61.39,27794.0,53.2164,53.3206,53.1643,53.3032,27794.0
2019-05-30 09:35:00,61.38,61.58,61.38,61.54,10365.0,53.2945,53.4682,53.2945,53.4335,10365.0
2019-05-30 09:40:00,61.52,61.65,61.52,61.63,11441.0,53.4161,53.529,53.4161,53.5116,11441.0
2019-05-30 09:45:00,61.62,61.68,61.56,61.56,11110.0,53.5029,53.555,53.4508,53.4508,11110.0
2019-05-30 09:50:00,61.56,61.65,61.54,61.65,12794.0,53.4508,53.529,53.4335,53.529,12794.0
2019-05-30 09:55:00,61.64,61.73,61.59,61.73,23711.0,53.5203,53.5984,53.4769,53.5984,23711.0
2019-05-30 10:00:00,61.73,61.8,61.69,61.8,19043.0,53.5984,53.6592,53.5637,53.6592,19043.0
2019-05-30 10:05:00,61.8,61.81,61.64,61.69,14721.0,53.6592,53.6679,53.5203,53.5637,14721.0
2019-05-30 10:10:00,61.69,61.69,61.64,61.66,9758.0,53.5637,53.5637,53.5203,53.5377,9758.0
2019-05-30 10:15:00,61.67,61.67,61.51,61.53,8013.0,53.5463,53.5463,53.4074,53.4248,8013.0
2019-05-30 10:20:00,61.51,61.53,61.46,61.51,12331.0,53.4074,53.4248,53.364,53.4074,12331.0
2019-05-30 10:25:00,61.52,61.57,61.49,61.55,11029.0,53.4161,53.4595,53.39,53.4421,11029.0
2019-05-30 10:30:00,61.56,61.73,61.56,61.73,9802.0,53.4508,53.5984,53.4508,53.5984,9802.0
2019-05-30 10:35:00,61.72,61.73,61.66,61.69,8330.0,53.5897,53.5984,53.5377,53.5637,8330.0
2019-05-30 10:40:00,61.68,61.72,61.64,61.67,7610.0,53.555,53.5897,53.5203,53.5463,7610.0
2019-05-30 10:45:00,61.68,61.69,61.6,61.61,14913.0,53.555,53.5637,53.4856,53.4942,14913.0
2019-05-30 10:50:00,61.61,61.61,61.43,61.51,13622.0,53.4942,53.4942,53.3379,53.4074,13622.0
2019-05-30 10:55:00,61.51,61.58,61.48,61.52,8513.0,53.4074,53.4682,53.3814,53.4161,8513.0
2019-05-30 11:00:00,61.51,61.52,61.39,61.42,40857.0,53.4074,53.4161,53.3032,53.3293,40857.0
2019-05-30 11:05:00,61.4,61.41,61.31,61.41,32596.0,53.3119,53.3206,53.2338,53.3206,32596.0
2019-05-30 11:10:00,61.4,61.42,61.35,61.41,70499.0,53.3119,53.3293,53.2685,53.3206,70499.0
2019-05-30 11:15:00,61.42,61.44,61.26,61.27,18091.0,53.3293,53.3466,53.1903,53.199,18091.0
2019-05-30 11:20:00,61.24,61.27,61.1,61.12,29365.0,53.173,53.199,53.0514,53.0688,29365.0
2019-05-30 11:25:00,61.13,61.25,61.12,61.19,20351.0,53.0775,53.1817,53.0688,53.1296,20351.0
2019-05-30 11:30:00,61.2,61.21,61.06,61.11,10701.0,53.1382,53.1469,53.0167,53.0601,10701.0
2019-05-30 11:35:00,61.11,61.19,61.11,61.15,10257.0,53.0601,53.1296,53.0601,53.0948,10257.0
2019-05-30 11:40:00,61.14,61.19,61.08,61.1,12239.0,53.0862,53.1296,53.0341,53.0514,12239.0
2019-05-30 11:45:00,61.09,61.12,61.06,61.11,20770.0,53.0427,53.0688,53.0167,53.0601,20770.0
2019-05-30 11:50:00,61.13,61.16,61.06,61.16,27393.0,53.0775,53.1035,53.0167,53.1035,27393.0
2019-05-30 11:55:00,61.16,61.17,61.1,61.16,8876.0,53.1035,53.1122,53.0514,53.1035,8876.0
2019-05-30 12:00:00,61.19,61.21,61.15,61.18,6900.0,53.1296,53.1469,53.0948,53.1209,6900.0
2019-05-30 12:05:00,61.18,61.22,61.14,61.18,9639.0,53.1209,53.1556,53.0862,53.1209,9639.0
2019-05-30 12:10:00,61.17,61.25,61.16,61.23,11888.0,53.1122,53.1817,53.1035,53.1643,11888.0
2019-05-30 12:15:00,61.23,61.31,61.23,61.25,8342.0,53.1643,53.2338,53.1643,53.1817,8342.0
2019-05-30 12:20:00,61.24,61.32,61.22,61.32,7276.0,53.173,53.2424,53.1556,53.2424,7276.0
2019-05-30 12:25:00,61.31,61.32,61.25,61.25,6626.0,53.2338,53.2424,53.1817,53.1817,6626.0
2019-05-30 12:30:00,61.25,61.26,61.22,61.25,7084.0,53.1817,53.1903,53.1556,53.1817,7084.0
2019-05-30 12:35:00,61.25,61.38,61.25,61.37,5626.0,53.1817,53.2945,53.1817,53.2859,5626.0
2019-05-30 12:40:00,61.36,61.41,61.35,61.41,9047.0,53.2772,53.3206,53.2685,53.3206,9047.0
2019-05-30 12:45:00,61.4,61.44,61.39,61.43,8062.0,53.3119,53.3466,53.3032,53.3379,8062.0
2019-05-30 12:50:00,61.43,61.47,61.43,61.43,31452.0,53.3379,53.3727,53.3379,53.3379,31452.0
2019-05-30 12:55:00,61.42,61.44,61.39,61.4,8952.0,53.3293,53.3466,53.3032,53.3119,8952.0
2019-05-30 13:00:00,61.4,61.42,61.39,61.4,5776.0,53.3119,53.3293,53.3032,53.3119,5776.0
2019-05-30 13:05:00,61.4,61.41,61.3,61.35,8986.0,53.3119,53.3206,53.2251,53.2685,8986.0
2019-05-30 13:10:00,61.35,61.38,61.35,61.38,5976.0,53.2685,53.2945,53.2685,53.2945,5976.0
2019-05-30 13:15:00,61.37,61.38,61.31,61.31,6670.0,53.2859,53.2945,53.2338,53.2338,6670.0
2019-05-30 13:20:00,61.3,61.36,61.29,61.32,10205.0,53.2251,53.2772,53.2164,53.2424,10205.0
2019-05-30 13:25:00,61.31,61.31,61.27,61.29,12676.0,53.2338,53.2338,53.199,53.2164,12676.0
2019-05-30 13:30:00,61.3,61.3,61.22,61.22,12832.0,53.2251,53.2251,53.1556,53.1556,12832.0
2019-05-30 13:35:00,61.21,61.21,61.18,61.2,7175.0,53.1469,53.1469,53.1209,53.1382,7175.0
2019-05-30 13:40:00,61.19,61.23,61.17,61.21,6930.0,53.1296,53.1643,53.1122,53.1469,6930.0
2019-05-30 13:45:00,61.21,61.22,61.18,61.21,7556.0,53.1469,53.1556,53.1209,53.1469,7556.0
2019-05-30 13:50:00,61.21,61.25,61.19,61.22,6151.0,53.1469,53.1817,53.1296,53.1556,6151.0
2019-05-30 13:55:00,61.21,61.28,61.21,61.27,14390.0,53.1469,53.2077,53.1469,53.199,14390.0
2019-05-30 14:00:00,61.28,61.36,61.27,61.33,7748.0,53.2077,53.2772,53.199,53.2511,7748.0
2019-05-30 14:05:00,61.33,61.33,61.27,61.27,8317.0,53.2511,53.2511,53.199,53.199,8317.0
2019-05-30 14:10:00,61.27,61.29,61.26,61.26,4100.0,53.199,53.2164,53.1903,53.1903,4100.0
2019-05-30 14:15:00,61.27,61.28,61.23,61.26,7685.0,53.199,53.2077,53.1643,53.1903,7685.0
2019-05-30 14:20:00,61.25,61.27,61.19,61.2,8431.0,53.1817,53.199,53.1296,53.1382,8431.0
2019-05-30 14:25:00,61.2,61.23,61.18,61.19,9847.0,53.1382,53.1643,53.1209,53.1296,9847.0
2019-05-30 14:30:00,61.19,61.19,61.11,61.12,14190.0,53.1296,53.1296,53.0601,53.0688,14190.0
2019-05-30 14:35:00,61.11,61.11,60.98,60.99,43432.0,53.0601,53.0601,52.9472,52.9559,43432.0
2019-05-30 14:40:00,60.99,61.08,60.99,61.04,10095.0,52.9559,53.0341,52.9559,52.9993,10095.0
2019-05-30 14:45:00,61.03,61.16,61.03,61.16,18418.0,52.9906,53.1035,52.9906,53.1035,18418.0
2019-05-30 14:50:00,61.15,61.23,61.13,61.23,7509.0,53.0948,53.1643,53.0775,53.1643,7509.0
2019-05-30 14:55:00,61.22,61.28,61.21,61.25,53874.0,53.1556,53.2077,53.1469,53.1817,53874.0
2019-05-30 15:00:00,61.26,61.26,61.12,61.15,23089.0,53.1903,53.1903,53.0688,53.0948,23089.0
2019-05-30 15:05:00,61.15,61.18,61.08,61.13,28399.0,53.0948,53.1209,53.0341,53.0775,28399.0
2019-05-30 15:10:00,61.14,61.21,61.12,61.2,16891.0,53.0862,53.1469,53.0688,53.1382,16891.0
2019-05-30 15:15:00,61.19,61.22,61.14,61.17,12837.0,53.1296,53.1556,53.0862,53.1122,12837.0
2019-05-30 15:20:00,61.18,61.21,61.16,61.21,7259.0,53.1209,53.1469,53.1035,53.1469,7259.0
2019-05-30 15:25:00,61.2,61.27,61.16,61.22,27119.0,53.1382,53.199,53.1035,53.1556,27119.0
2019-05-30 15:30:00,61.21,61.21,61.14,61.2,47024.0,53.1469,53.1469,53.0862,53.1382,47024.0
2019-05-30 15:35:00,61.19,61.35,61.19,61.28,58925.0,53.1296,53.2685,53.1296,53.2077,58925.0
2019-05-30 15:40:00,61.26,61.28,61.19,61.25,25822.0,53.1903,53.2077,53.1296,53.1817,25822.0
2019-05-30 15:45:00,61.24,61.28,61.2,61.26,62049.0,53.173,53.2077,53.1382,53.1903,62049.0
2019-05-30 15:50:00,61.25,61.25,61.17,61.17,41731.0,53.1817,53.1817,53.1122,53.1122,41731.0
2019-05-30 15:55:00,61.18,61.25,61.16,61.21,150946.0,53.1209,53.1817,53.1035,53.1469,150946.0
2019-05-31 09:30:00,60.43,60.48,60.13,60.25,107159.0,52.4697,52.5131,52.2092,52.3134,107159.0
2019-05-31 09:35:00,60.24,60.28,60.14,60.28,59548.0,52.3047,52.3394,52.2179,52.3394,59548.0
2019-05-31 09:40:00,60.26,60.29,60.13,60.29,44982.0,52.3221,52.3481,52.2092,52.3481,44982.0
2019-05-31 09:45:00,60.27,60.39,60.26,60.32,25567.0,52.3308,52.4349,52.3221,52.3742,25567.0
2019-05-31 09:50:00,60.3,60.44,60.28,60.4,43956.0,52.3568,52.4784,52.3394,52.4436,43956.0
2019-05-31 09:55:00,60.38,60.44,60.3,60.4,76696.0,52.4263,52.4784,52.3568,52.4436,76696.0
2019-05-31 10:00:00,60.42,60.49,60.39,60.45,53166.0,52.461,52.5218,52.4349,52.487,53166.0
2019-05-31 10:05:00,60.44,60.45,60.34,60.36,20016.0,52.4784,52.487,52.3915,52.4089,20016.0
2019-05-31 10:10:00,60.36,60.41,60.3,60.35,29480.0,52.4089,52.4523,52.3568,52.4002,29480.0
2019-05-31 10:15:00,60.35,60.47,60.31,60.41,22910.0,52.4002,52.5044,52.3655,52.4523,22910.0
2019-05-31 10:20:00,60.4,60.55,60.4,60.55,27948.0,52.4436,52.5739,52.4436,52.5739,27948.0
2019-05-31 10:25:00,60.54,60.67,60.51,60.65,41832.0,52.5652,52.6781,52.5391,52.6607,41832.0
2019-05-31 10:30:00,60.66,60.74,60.65,60.7,17972.0,52.6694,52.7388,52.6607,52.7041,17972.0
2019-05-31 10:35:00,60.69,60.78,60.66,60.78,24278.0,52.6954,52.7736,52.6694,52.7736,24278.0
2019-05-31 10:40:00,60.76,60.76,60.63,60.65,16660.0,52.7562,52.7562,52.6433,52.6607,16660.0
2019-05-31 10:45:00,60.65,60.82,60.65,60.82,16754.0,52.6607,52.8083,52.6607,52.8083,16754.0
2019-05-31 10:50:00,60.83,60.88,60.8,60.87,35948.0,52.817,52.8604,52.7909,52.8517,35948.0
2019-05-31 10:55:00,60.88,60.91,60.83,60.9,48625.0,52.8604,52.8864,52.817,52.8778,48625.0
2019-05-31 11:00:00,60.88,60.96,60.79,60.92,52651.0,52.8604,52.9299,52.7823,52.8951,52651.0
2019-05-31 11:05:00,60.93,60.93,60.83,60.86,16841.0,52.9038,52.9038,52.817,52.843,16841.0
2019-05-31 11:10:00,60.85,60.92,60.81,60.91,125131.0,52.8344,52.8951,52.7996,52.8864,125131.0
2019-05-31 11:15:00,60.9,60.99,60.9,60.97,36560.0,52.8778,52.9559,52.8778,52.9385,36560.0
2019-05-31 11:20:00,60.97,61.05,60.95,60.97,13446.0,52.9385,53.008,52.9212,52.9385,13446.0
2019-05-31 11:25:00,60.96,61.0,60.92,60.98,9354.0,52.9299,52.9646,52.8951,52.9472,9354.0
2019-05-31 11:30:00,60.95,60.97,60.87,60.87,20493.0,52.9212,52.9385,52.8517,52.8517,20493.0
2019-05-31 11:35:00,60.87,60.89,60.74,60.79,25224.0,52.8517,52.8691,52.7388,52.7823,25224.0
2019-05-31 11:40:00,60.78,60.83,60.76,60.78,21010.0,52.7736,52.817,52.7562,52.7736,21010.0
2019-05-31 11:45:00,60.78,60.82,60.76,60.82,15545.0,52.7736,52.8083,52.7562,52.8083,15545.0
2019-05-31 11:50:00,60.82,60.84,60.76,60.78,43368.0,52.8083,52.8257,52.7562,52.7736,43368.0
2019-05-31 11:55:00,60.77,60.78,60.69,60.74,8446.0,52.7649,52.7736,52.6954,52.7388,8446.0
2019-05-31 12:00:00,60.74,60.74,60.66,60.7,18557.0,52.7388,52.7388,52.6694,52.7041,18557.0
2019-05-31 12:05:00,60.7,60.74,60.67,60.68,11108.0,52.7041,52.7388,52.6781,52.6867,11108.0
2019-05-31 12:10:00,60.69,60.7,60.65,60.68,10142.0,52.6954,52.7041,52.6607,52.6867,10142.0
2019-05-31 12:15:00,60.69,60.7,60.64,60.69,11218.0,52.6954,52.7041,52.652,52.6954,11218.0
2019-05-31 12:20:00,60.69,60.7,60.55,60.56,10365.0,52.6954,52.7041,52.5739,52.5826,10365.0
2019-05-31 12:25:00,60.57,60.59,60.5,60.51,18875.0,52.5912,52.6086,52.5305,52.5391,18875.0
2019-05-31 12:30:00,60.5,60.53,60.46,60.53,5966.0,52.5305,52.5565,52.4957,52.5565,5966.0
2019-05-31 12:35:00,60.56,60.58,60.5,60.51,14643.0,52.5826,52.5999,52.5305,52.5391,14643.0
2019-05-31 12:40:00,60.52,60.54,60.48,60.52,17324.0,52.5478,52.5652,52.5131,52.5478,17324.0
2019-05-31 12:45:00,60.52,60.59,60.51,60.55,7326.0,52.5478,52.6086,52.5391,52.5739,7326.0
2019-05-31 12:50:00,60.56,60.57,60.55,60.56,5693.0,52.5826,52.5912,52.5739,52.5826,5693.0
2019-05-31 12:55:00,60.56,60.58,60.5,60.53,11416.0,52.5826,52.5999,52.5305,52.5565,11416.0
2019-05-31 13:00:00,60.54,60.55,60.53,60.55,7480.0,52.5652,52.5739,52.5565,52.5739,7480.0
2019-05-31 13:05:00,60.56,60.59,60.54,60.59,18901.0,52.5826,52.6086,52.5652,52.6086,18901.0
2019-05-31 13:10:00,60.59,60.66,60.57,60.65,14223.0,52.6086,52.6694,52.5912,52.6607,14223.0
2019-05-31 13:15:00,60.65,60.68,60.65,60.65,8049.0,52.6607,52.6867,52.6607,52.6607,8049.0
2019-05-31 13:20:00,60.65,60.65,60.58,60.6,19291.0,52.6607,52.6607,52.5999,52.6173,19291.0
2019-05-31 13:25:00,60.6,60.62,60.57,60.61,20667.0,52.6173,52.6346,52.5912,52.626,20667.0
2019-05-31 13:30:00,60.61,60.63,60.59,60.62,18999.0,52.626,52.6433,52.6086,52.6346,18999.0
2019-05-31 13:35:00,60.62,60.62,60.56,60.61,12123.0,52.6346,52.6346,52.5826,52.626,12123.0
2019-05-31 13:40:00,60.61,60.61,60.58,60.59,8212.0,52.626,52.626,52.5999,52.6086,8212.0
2019-05-31 13:45:00,60.6,60.61,60.55,60.55,20056.0,52.6173,52.626,52.5739,52.5739,20056.0
2019-05-31 13:50:00,60.54,60.54,60.49,60.53,72597.0,52.5652,52.5652,52.5218,52.5565,72597.0
2019-05-31 13:55:00,60.53,60.57,60.52,60.54,10900.0,52.5565,52.5912,52.5478,52.5652,10900.0
2019-05-31 14:00:00,60.54,60.56,60.48,60.51,17960.0,52.5652,52.5826,52.5131,52.5391,17960.0
2019-05-31 14:05:00,60.5,60.54,60.49,60.53,16002.0,52.5305,52.5652,52.5218,52.5565,16002.0
2019-05-31 14:10:00,60.53,60.56,60.49,60.5,16283.0,52.5565,52.5826,52.5218,52.5305,16283.0
2019-05-31 14:15:00,60.51,60.53,60.46,60.47,15377.0,52.5391,52.5565,52.4957,52.5044,15377.0
2019-05-31 14:20:00,60.47,60.5,60.44,60.48,35074.0,52.5044,52.5305,52.4784,52.5131,35074.0
2019-05-31 14:25:00,60.48,60.48,60.43,60.45,12558.0,52.5131,52.5131,52.4697,52.487,12558.0
2019-05-31 14:30:00,60.45,60.46,60.4,60.4,11326.0,52.487,52.4957,52.4436,52.4436,11326.0
2019-05-31 14:35:00,60.4,60.45,60.38,60.42,32099.0,52.4436,52.487,52.4263,52.461,32099.0
2019-05-31 14:40:00,60.41,60.56,60.4,60.56,31443.0,52.4523,52.5826,52.4436,52.5826,31443.0
2019-05-31 14:45:00,60.57,60.63,60.49,60.49,33763.0,52.5912,52.6433,52.5218,52.5218,33763.0
2019-05-31 14:50:00,60.49,60.62,60.49,60.57,11234.0,52.5218,52.6346,52.5218,52.5912,11234.0
2019-05-31 14:55:00,60.57,60.58,60.52,60.53,17043.0,52.5912,52.5999,52.5478,52.5565,17043.0
2019-05-31 15:00:00,60.51,60.51,60.42,60.42,22807.0,52.5391,52.5391,52.461,52.461,22807.0
2019-05-31 15:05:00,60.43,60.44,60.41,60.44,39425.0,52.4697,52.4784,52.4523,52.4784,39425.0
2019-05-31 15:10:00,60.43,60.46,60.39,60.46,30644.0,52.4697,52.4957,52.4349,52.4957,30644.0
2019-05-31 15:15:00,60.46,60.46,60.32,60.35,70794.0,52.4957,52.4957,52.3742,52.4002,70794.0
2019-05-31 15:20:00,60.35,60.37,60.25,60.26,47874.0,52.4002,52.4176,52.3134,52.3221,47874.0
2019-05-31 15:25:00,60.25,60.36,60.23,60.34,56794.0,52.3134,52.4089,52.296,52.3915,56794.0
2019-05-31 15:30:00,60.34,60.39,60.31,60.32,28493.0,52.3915,52.4349,52.3655,52.3742,28493.0
2019-05-31 15:35:00,60.31,60.31,60.2,60.22,49326.0,52.3655,52.3655,52.27,52.2873,49326.0
2019-05-31 15:40:00,60.22,60.27,60.19,60.26,39796.0,52.2873,52.3308,52.2613,52.3221,39796.0
2019-05-31 15:45:00,60.26,60.36,60.26,60.34,54954.0,52.3221,52.4089,52.3221,52.3915,54954.0
2019-05-31 15:50:00,60.33,60.36,60.27,60.27,95709.0,52.3829,52.4089,52.3308,52.3308,95709.0
2019-05-31 15:55:00,60.27,60.31,60.22,60.25,306664.0,52.3308,52.3655,52.2873,52.3134,306664.0
2019-06-03 09:30:00,60.27,60.74,60.24,60.64,88918.0,52.3308,52.7388,52.3047,52.652,88918.0
2019-06-03 09:35:00,60.64,60.79,60.62,60.75,27050.0,52.652,52.7823,52.6346,52.7475,27050.0
2019-06-03 09:40:00,60.69,60.81,60.69,60.81,18064.0,52.6954,52.7996,52.6954,52.7996,18064.0
2019-06-03 09:45:00,60.81,60.81,60.53,60.63,19747.0,52.7996,52.7996,52.5565,52.6433,19747.0
2019-06-03 09:50:00,60.63,60.71,60.54,60.55,31590.0,52.6433,52.7128,52.5652,52.5739,31590.0
2019-06-03 09:55:00,60.56,60.63,60.53,60.6,13026.0,52.5826,52.6433,52.5565,52.6173,13026.0
2019-06-03 10:00:00,60.57,60.67,60.44,60.56,32788.0,52.5912,52.6781,52.4784,52.5826,32788.0
2019-06-03 10:05:00,60.54,60.68,60.49,60.59,93329.0,52.5652,52.6867,52.5218,52.6086,93329.0
2019-06-03 10:10:00,60.6,60.82,60.6,60.74,60495.0,52.6173,52.8083,52.6173,52.7388,60495.0
2019-06-03 10:15:00,60.73,60.89,60.7,60.88,16654.0,52.7302,52.8691,52.7041,52.8604,16654.0
2019-06-03 10:20:00,60.88,60.95,60.85,60.9,22118.0,52.8604,52.9212,52.8344,52.8778,22118.0
2019-06-03 10:25:00,60.9,61.01,60.9,61.01,20244.0,52.8778,52.9733,52.8778,52.9733,20244.0
2019-06-03 10:30:00,61.01,61.09,60.99,61.04,30008.0,52.9733,53.0427,52.9559,52.9993,30008.0
2019-06-03 10:35:00,61.03,61.09,60.98,61.07,23896.0,52.9906,53.0427,52.9472,53.0254,23896.0
2019-06-03 10:40:00,61.07,61.22,61.01,61.2,45169.0,53.0254,53.1556,52.9733,53.1382,45169.0
2019-06-03 10:45:00,61.21,61.24,61.13,61.13,27946.0,53.1469,53.173,53.0775,53.0775,27946.0
2019-06-03 10:50:00,61.12,61.12,61.07,61.1,11481.0,53.0688,53.0688,53.0254,53.0514,11481.0
2019-06-03 10:55:00,61.09,61.12,61.05,61.05,15496.0,53.0427,53.0688,53.008,53.008,15496.0
2019-06-03 11:00:00,61.05,61.05,60.94,61.0,31289.0,53.008,53.008,52.9125,52.9646,31289.0
2019-06-03 11:05:00,61.0,61.0,60.82,60.84,16696.0,52.9646,52.9646,52.8083,52.8257,16696.0
2019-06-03 11:10:00,60.84,60.86,60.74,60.75,13739.0,52.8257,52.843,52.7388,52.7475,13739.0
2019-06-03 11:15:00,60.74,60.76,60.7,60.7,23844.0,52.7388,52.7562,52.7041,52.7041,23844.0
2019-06-03 11:20:00,60.71,60.72,60.67,60.68,41656.0,52.7128,52.7215,52.6781,52.6867,41656.0
2019-06-03 11:25:00,60.67,60.73,60.64,60.66,12001.0,52.6781,52.7302,52.652,52.6694,12001.0
2019-06-03 11:30:00,60.66,60.75,60.65,60.73,12529.0,52.6694,52.7475,52.6607,52.7302,12529.0
2019-06-03 11:35:00,60.74,60.74,60.62,60.66,11230.0,52.7388,52.7388,52.6346,52.6694,11230.0
2019-06-03 11:40:00,60.66,60.75,60.6,60.74,26945.0,52.6694,52.7475,52.6173,52.7388,26945.0
2019-06-03 11:45:00,60.73,60.78,60.68,60.68,12252.0,52.7302,52.7736,52.6867,52.6867,12252.0
2019-06-03 11:50:00,60.71,60.75,60.66,60.7,11250.0,52.7128,52.7475,52.6694,52.7041,11250.0
2019-06-03 11:55:00,60.69,60.71,60.63,60.64,11643.0,52.6954,52.7128,52.6433,52.652,11643.0
2019-06-03 12:00:00,60.64,60.71,60.61,60.61,18148.0,52.652,52.7128,52.626,52.626,18148.0
2019-06-03 12:05:00,60.58,60.61,60.5,60.56,14069.0,52.5999,52.626,52.5305,52.5826,14069.0
2019-06-03 12:10:00,60.55,60.59,60.47,60.52,18269.0,52.5739,52.6086,52.5044,52.5478,18269.0
2019-06-03 12:15:00,60.52,60.55,60.42,60.55,33612.0,52.5478,52.5739,52.461,52.5739,33612.0
2019-06-03 12:20:00,60.54,60.55,60.47,60.5,18580.0,52.5652,52.5739,52.5044,52.5305,18580.0
2019-06-03 12:25:00,60.5,60.55,60.49,60.5,12469.0,52.5305,52.5739,52.5218,52.5305,12469.0
2019-06-03 12:30:00,60.52,60.63,60.43,60.43,28861.0,52.5478,52.6433,52.4697,52.4697,28861.0
2019-06-03 12:35:00,60.43,60.53,60.43,60.52,20652.0,52.4697,52.5565,52.4697,52.5478,20652.0
2019-06-03 12:40:00,60.51,60.52,60.45,60.46,17283.0,52.5391,52.5478,52.487,52.4957,17283.0
2019-06-03 12:45:00,60.47,60.51,60.41,60.51,20753.0,52.5044,52.5391,52.4523,52.5391,20753.0
2019-06-03 12:50:00,60.51,60.51,60.38,60.39,18340.0,52.5391,52.5391,52.4263,52.4349,18340.0
2019-06-03 12:55:00,60.39,60.46,60.37,60.37,12155.0,52.4349,52.4957,52.4176,52.4176,12155.0
2019-06-03 13:00:00,60.37,60.38,60.27,60.38,16570.0,52.4176,52.4263,52.3308,52.4263,16570.0
2019-06-03 13:05:00,60.39,60.49,60.35,60.48,13879.0,52.4349,52.5218,52.4002,52.5131,13879.0
2019-06-03 13:10:00,60.49,60.53,60.42,60.52,15622.0,52.5218,52.5565,52.461,52.5478,15622.0
2019-06-03 13:15:00,60.51,60.53,60.45,60.48,12933.0,52.5391,52.5565,52.487,52.5131,12933.0
2019-06-03 13:20:00,60.48,60.5,60.4,60.46,17402.0,52.5131,52.5305,52.4436,52.4957,17402.0
2019-06-03 13:25:00,60.47,60.85,60.46,60.67,26076.0,52.5044,52.8344,52.4957,52.6781,26076.0
2019-06-03 13:30:00,60.67,60.67,60.41,60.46,13205.0,52.6781,52.6781,52.4523,52.4957,13205.0
2019-06-03 13:35:00,60.45,60.49,60.39,60.41,8694.0,52.487,52.5218,52.4349,52.4523,8694.0
2019-06-03 13:40:00,60.39,60.59,60.39,60.55,10670.0,52.4349,52.6086,52.4349,52.5739,10670.0
2019-06-03 13:45:00,60.55,60.67,60.55,60.6,14012.0,52.5739,52.6781,52.5739,52.6173,14012.0
2019-06-03 13:50:00,60.6,60.67,60.56,60.63,24718.0,52.6173,52.6781,52.5826,52.6433,24718.0
2019-06-03 13:55:00,60.63,60.87,60.62,60.79,13239.0,52.6433,52.8517,52.6346,52.7823,13239.0
2019-06-03 14:00:00,60.81,60.89,60.73,60.82,15434.0,52.7996,52.8691,52.7302,52.8083,15434.0
2019-06-03 14:05:00,60.82,60.85,60.78,60.84,19271.0,52.8083,52.8344,52.7736,52.8257,19271.0
2019-06-03 14:10:00,60.84,60.85,60.65,60.65,22446.0,52.8257,52.8344,52.6607,52.6607,22446.0
2019-06-03 14:15:00,60.63,60.67,60.58,60.64,20834.0,52.6433,52.6781,52.5999,52.652,20834.0
2019-06-03 14:20:00,60.63,60.71,60.62,60.64,11964.0,52.6433,52.7128,52.6346,52.652,11964.0
2019-06-03 14:25:00,60.63,60.63,60.53,60.59,18678.0,52.6433,52.6433,52.5565,52.6086,18678.0
2019-06-03 14:30:00,60.59,60.63,60.41,60.42,32952.0,52.6086,52.6433,52.4523,52.461,32952.0
2019-06-03 14:35:00,60.44,60.45,60.34,60.4,23630.0,52.4784,52.487,52.3915,52.4436,23630.0
2019-06-03 14:40:00,60.4,60.45,60.36,60.45,16426.0,52.4436,52.487,52.4089,52.487,16426.0
2019-06-03 14:45:00,60.45,60.5,60.37,60.38,17155.0,52.487,52.5305,52.4176,52.4263,17155.0
2019-06-03 14:50:00,60.37,60.37,60.25,60.28,49532.0,52.4176,52.4176,52.3134,52.3394,49532.0
2019-06-03 14:55:00,60.28,60.34,60.26,60.33,22426.0,52.3394,52.3915,52.3221,52.3829,22426.0
2019-06-03 15:00:00,60.33,60.35,60.16,60.2,19187.0,52.3829,52.4002,52.2352,52.27,19187.0
2019-06-03 15:05:00,60.2,60.26,60.18,60.2,52086.0,52.27,52.3221,52.2526,52.27,52086.0
2019-06-03 15:10:00,60.19,60.33,60.1,60.33,27688.0,52.2613,52.3829,52.1831,52.3829,27688.0
2019-06-03 15:15:00,60.33,60.38,60.26,60.33,21752.0,52.3829,52.4263,52.3221,52.3829,21752.0
2019-06-03 15:20:00,60.33,60.51,60.31,60.41,22606.0,52.3829,52.5391,52.3655,52.4523,22606.0
2019-06-03 15:25:00,60.4,60.41,60.21,60.28,39803.0,52.4436,52.4523,52.2787,52.3394,39803.0
2019-06-03 15:30:00,60.27,60.27,60.12,60.23,50827.0,52.3308,52.3308,52.2005,52.296,50827.0
2019-06-03 15:35:00,60.23,60.34,60.19,60.23,66495.0,52.296,52.3915,52.2613,52.296,66495.0
2019-06-03 15:40:00,60.24,60.42,60.24,60.38,47533.0,52.3047,52.461,52.3047,52.4263,47533.0
2019-06-03 15:45:00,60.4,60.44,60.27,60.32,39039.0,52.4436,52.4784,52.3308,52.3742,39039.0
2019-06-03 15:50:00,60.32,60.5,60.31,60.47,72863.0,52.3742,52.5305,52.3655,52.5044,72863.0
2019-06-03 15:55:00,60.49,60.64,60.45,60.57,268578.0,52.5218,52.652,52.487,52.5912,268578.0
2019-06-04 09:30:00,61.4,61.47,61.19,61.47,48680.0,53.3119,53.3727,53.1296,53.3727,48680.0
2019-06-04 09:35:00,61.5,61.64,61.18,61.22,21371.0,53.3987,53.5203,53.1209,53.1556,21371.0
2019-06-04 09:40:00,61.26,61.36,61.18,61.23,22087.0,53.1903,53.2772,53.1209,53.1643,22087.0
2019-06-04 09:45:00,61.23,61.34,61.11,61.11,20967.0,53.1643,53.2598,53.0601,53.0601,20967.0
2019-06-04 09:50:00,61.12,61.23,61.02,61.22,21724.0,53.0688,53.1643,52.982,53.1556,21724.0
2019-06-04 09:55:00,61.25,61.39,61.23,61.38,21878.0,53.1817,53.3032,53.1643,53.2945,21878.0
2019-06-04 10:00:00,61.37,61.4,61.3,61.38,16556.0,53.2859,53.3119,53.2251,53.2945,16556.0
2019-06-04 10:05:00,61.38,61.43,61.3,61.4,104128.0,53.2945,53.3379,53.2251,53.3119,104128.0
2019-06-04 10:10:00,61.38,61.46,61.36,61.44,25422.0,53.2945,53.364,53.2772,53.3466,25422.0
2019-06-04 10:15:00,61.48,61.51,61.43,61.47,36805.0,53.3814,53.4074,53.3379,53.3727,36805.0
2019-06-04 10:20:00,61.48,61.51,61.4,61.44,32727.0,53.3814,53.4074,53.3119,53.3466,32727.0
2019-06-04 10:25:00,61.44,61.6,61.43,61.53,119408.0,53.3466,53.4856,53.3379,53.4248,119408.0
2019-06-04 10:30:00,61.53,61.61,61.53,61.56,84793.0,53.4248,53.4942,53.4248,53.4508,84793.0
2019-06-04 10:35:00,61.57,61.64,61.48,61.6,101591.0,53.4595,53.5203,53.3814,53.4856,101591.0
2019-06-04 10:40:00,61.59,61.63,61.55,61.59,18624.0,53.4769,53.5116,53.4421,53.4769,18624.0
2019-06-04 10:45:00,61.58,61.65,61.52,61.56,39243.0,53.4682,53.529,53.4161,53.4508,39243.0
2019-06-04 10:50:00,61.57,61.73,61.57,61.63,19388.0,53.4595,53.5984,53.4595,53.5116,19388.0
2019-06-04 10:55:00,61.63,61.81,61.62,61.8,42303.0,53.5116,53.6679,53.5029,53.6592,42303.0
2019-06-04 11:00:00,61.81,61.93,61.76,61.89,44014.0,53.6679,53.7721,53.6245,53.7374,44014.0
2019-06-04 11:05:00,61.88,62.05,61.86,62.02,42398.0,53.7287,53.8763,53.7113,53.8502,42398.0
2019-06-04 11:10:00,62.03,62.07,61.92,61.98,19972.0,53.8589,53.8936,53.7634,53.8155,19972.0
2019-06-04 11:15:00,61.98,62.01,61.91,62.0,13459.0,53.8155,53.8415,53.7547,53.8329,13459.0
2019-06-04 11:20:00,62.01,62.23,61.99,62.23,101385.0,53.8415,54.0326,53.8242,54.0326,101385.0
2019-06-04 11:25:00,62.22,62.28,62.18,62.19,23511.0,54.0239,54.076,53.9892,53.9978,23511.0
2019-06-04 11:30:00,62.2,62.28,62.14,62.28,15321.0,54.0065,54.076,53.9544,54.076,15321.0
2019-06-04 11:35:00,62.27,62.29,62.21,62.22,71330.0,54.0673,54.0847,54.0152,54.0239,71330.0
2019-06-04 11:40:00,62.24,62.35,62.22,62.31,17053.0,54.0413,54.1368,54.0239,54.102,17053.0
2019-06-04 11:45:00,62.31,62.36,62.28,62.3,19775.0,54.102,54.1454,54.076,54.0933,19775.0
2019-06-04 11:50:00,62.31,62.31,62.22,62.24,19971.0,54.102,54.102,54.0239,54.0413,19971.0
2019-06-04 11:55:00,62.24,62.34,62.21,62.29,15027.0,54.0413,54.1281,54.0152,54.0847,15027.0
2019-06-04 12:00:00,62.29,62.32,62.2,62.2,8674.0,54.0847,54.1107,54.0065,54.0065,8674.0
2019-06-04 12:05:00,62.2,62.25,62.18,62.22,15714.0,54.0065,54.0499,53.9892,54.0239,15714.0
2019-06-04 12:10:00,62.22,62.22,62.14,62.17,10388.0,54.0239,54.0239,53.9544,53.9805,10388.0
2019-06-04 12:15:00,62.16,62.28,62.16,62.28,18157.0,53.9718,54.076,53.9718,54.076,18157.0
2019-06-04 12:20:00,62.28,62.3,62.27,62.29,6859.0,54.076,54.0933,54.0673,54.0847,6859.0
2019-06-04 12:25:00,62.29,62.3,62.26,62.26,7378.0,54.0847,54.0933,54.0586,54.0586,7378.0
2019-06-04 12:30:00,62.26,62.3,62.22,62.23,12012.0,54.0586,54.0933,54.0239,54.0326,12012.0
2019-06-04 12:35:00,62.23,62.32,62.22,62.31,11299.0,54.0326,54.1107,54.0239,54.102,11299.0
2019-06-04 12:40:00,62.32,62.37,62.31,62.36,8492.0,54.1107,54.1541,54.102,54.1454,8492.0
2019-06-04 12:45:00,62.37,62.49,62.37,62.46,10084.0,54.1541,54.2583,54.1541,54.2323,10084.0
2019-06-04 12:50:00,62.45,62.53,62.45,62.51,12000.0,54.2236,54.293,54.2236,54.2757,12000.0
2019-06-04 12:55:00,62.51,62.56,62.46,62.48,21238.0,54.2757,54.3191,54.2323,54.2496,21238.0
2019-06-04 13:00:00,62.47,62.5,62.4,62.47,87341.0,54.241,54.267,54.1802,54.241,87341.0
2019-06-04 13:05:00,62.47,62.51,62.3,62.35,86562.0,54.241,54.2757,54.0933,54.1368,86562.0
2019-06-04 13:10:00,62.35,62.38,62.25,62.33,39323.0,54.1368,54.1628,54.0499,54.1194,39323.0
2019-06-04 13:15:00,62.33,62.33,62.28,62.31,7998.0,54.1194,54.1194,54.076,54.102,7998.0
2019-06-04 13:20:00,62.31,62.4,62.29,62.38,9623.0,54.102,54.1802,54.0847,54.1628,9623.0
2019-06-04 13:25:00,62.37,62.44,62.37,62.42,5823.0,54.1541,54.2149,54.1541,54.1975,5823.0
2019-06-04 13:30:00,62.41,62.41,62.31,62.32,22404.0,54.1889,54.1889,54.102,54.1107,22404.0
2019-06-04 13:35:00,62.32,62.32,62.19,62.23,36801.0,54.1107,54.1107,53.9978,54.0326,36801.0
2019-06-04 13:40:00,62.23,62.26,62.19,62.2,22296.0,54.0326,54.0586,53.9978,54.0065,22296.0
2019-06-04 13:45:00,62.19,62.28,62.18,62.28,15660.0,53.9978,54.076,53.9892,54.076,15660.0
2019-06-04 13:50:00,62.27,62.32,62.26,62.28,15748.0,54.0673,54.1107,54.0586,54.076,15748.0
2019-06-04 13:55:00,62.29,62.36,62.28,62.36,19498.0,54.0847,54.1454,54.076,54.1454,19498.0
2019-06-04 14:00:00,62.36,62.36,62.27,62.3,20158.0,54.1454,54.1454,54.0673,54.0933,20158.0
2019-06-04 14:05:00,62.31,62.32,62.27,62.3,13855.0,54.102,54.1107,54.0673,54.0933,13855.0
2019-06-04 14:10:00,62.31,62.34,62.29,62.31,17228.0,54.102,54.1281,54.0847,54.102,17228.0
2019-06-04 14:15:00,62.32,62.34,62.28,62.28,17758.0,54.1107,54.1281,54.076,54.076,17758.0
2019-06-04 14:20:00,62.28,62.29,62.25,62.28,14847.0,54.076,54.0847,54.0499,54.076,14847.0
2019-06-04 14:25:00,62.28,62.31,62.26,62.3,21717.0,54.076,54.102,54.0586,54.0933,21717.0
2019-06-04 14:30:00,62.3,62.32,62.25,62.32,37908.0,54.0933,54.1107,54.0499,54.1107,37908.0
2019-06-04 14:35:00,62.32,62.37,62.3,62.36,15586.0,54.1107,54.1541,54.0933,54.1454,15586.0
2019-06-04 14:40:00,62.36,62.43,62.35,62.43,11069.0,54.1454,54.2062,54.1368,54.2062,11069.0
2019-06-04 14:45:00,62.43,62.46,62.37,62.39,19187.0,54.2062,54.2323,54.1541,54.1715,19187.0
2019-06-04 14:50:00,62.4,62.41,62.36,62.39,22595.0,54.1802,54.1889,54.1454,54.1715,22595.0
2019-06-04 14:55:00,62.4,62.42,62.37,62.37,23399.0,54.1802,54.1975,54.1541,54.1541,23399.0
2019-06-04 15:00:00,62.36,62.46,62.36,62.46,16319.0,54.1454,54.2323,54.1454,54.2323,16319.0
2019-06-04 15:05:00,62.46,62.52,62.46,62.49,23707.0,54.2323,54.2844,54.2323,54.2583,23707.0
2019-06-04 15:10:00,62.48,62.54,62.48,62.5,23517.0,54.2496,54.3017,54.2496,54.267,23517.0
2019-06-04 15:15:00,62.5,62.51,62.49,62.51,18466.0,54.267,54.2757,54.2583,54.2757,18466.0
2019-06-04 15:20:00,62.51,62.51,62.43,62.46,23225.0,54.2757,54.2757,54.2062,54.2323,23225.0
2019-06-04 15:25:00,62.46,62.48,62.46,62.47,23993.0,54.2323,54.2496,54.2323,54.241,23993.0
2019-06-04 15:30:00,62.47,62.47,62.39,62.43,29024.0,54.241,54.241,54.1715,54.2062,29024.0
2019-06-04 15:35:00,62.43,62.43,62.34,62.43,56210.0,54.2062,54.2062,54.1281,54.2062,56210.0
2019-06-04 15:40:00,62.43,62.44,62.34,62.35,43935.0,54.2062,54.2149,54.1281,54.1368,43935.0
2019-06-04 15:45:00,62.34,62.37,62.31,62.35,58274.0,54.1281,54.1541,54.102,54.1368,58274.0
2019-06-04 15:50:00,62.35,62.43,62.34,62.43,86658.0,54.1368,54.2062,54.1281,54.2062,86658.0
2019-06-04 15:55:00,62.42,62.52,62.35,62.47,129170.0,54.1975,54.2844,54.1368,54.241,129170.0
2019-06-05 09:30:00,63.07,63.36,62.63,63.13,150917.0,54.7619,55.0137,54.3799,54.814,150917.0
2019-06-05 09:35:00,63.09,63.16,62.86,62.92,69124.0,54.7793,54.8401,54.5796,54.6317,69124.0
2019-06-05 09:40:00,62.93,62.93,62.7,62.71,34654.0,54.6404,54.6404,54.4407,54.4493,34654.0
2019-06-05 09:45:00,62.67,62.73,62.39,62.43,48862.0,54.4146,54.4667,54.1715,54.2062,48862.0
2019-06-05 09:50:00,62.41,62.63,62.34,62.55,47627.0,54.1889,54.3799,54.1281,54.3104,47627.0
2019-06-05 09:55:00,62.55,62.92,62.55,62.88,86604.0,54.3104,54.6317,54.3104,54.5969,86604.0
2019-06-05 10:00:00,62.89,63.02,62.83,62.89,70034.0,54.6056,54.7185,54.5535,54.6056,70034.0
2019-06-05 10:05:00,62.87,63.04,62.78,63.0,67752.0,54.5883,54.7359,54.5101,54.7011,67752.0
2019-06-05 10:10:00,63.0,63.15,62.97,63.12,76615.0,54.7011,54.8314,54.6751,54.8053,76615.0
2019-06-05 10:15:00,63.11,63.17,63.0,63.12,59253.0,54.7966,54.8487,54.7011,54.8053,59253.0
2019-06-05 10:20:00,63.11,63.21,63.01,63.17,39575.0,54.7966,54.8835,54.7098,54.8487,39575.0
2019-06-05 10:25:00,63.17,63.19,63.11,63.14,46589.0,54.8487,54.8661,54.7966,54.8227,46589.0
2019-06-05 10:30:00,63.13,63.13,62.94,63.04,54406.0,54.814,54.814,54.649,54.7359,54406.0
2019-06-05 10:35:00,63.04,63.14,63.01,63.06,48992.0,54.7359,54.8227,54.7098,54.7532,48992.0
2019-06-05 10:40:00,63.06,63.12,62.97,63.08,89192.0,54.7532,54.8053,54.6751,54.7706,89192.0
2019-06-05 10:45:00,63.08,63.08,62.89,62.89,49183.0,54.7706,54.7706,54.6056,54.6056,49183.0
2019-06-05 10:50:00,62.89,62.9,62.71,62.8,57748.0,54.6056,54.6143,54.4493,54.5275,57748.0
2019-06-05 10:55:00,62.8,62.8,62.62,62.64,59761.0,54.5275,54.5275,54.3712,54.3886,59761.0
2019-06-05 11:00:00,62.65,63.04,62.65,63.04,96519.0,54.3972,54.7359,54.3972,54.7359,96519.0
2019-06-05 11:05:00,63.04,63.11,62.96,62.98,98294.0,54.7359,54.7966,54.6664,54.6838,98294.0
2019-06-05 11:10:00,62.98,63.09,62.92,63.03,36385.0,54.6838,54.7793,54.6317,54.7272,36385.0
2019-06-05 11:15:00,63.04,63.07,62.99,63.02,80470.0,54.7359,54.7619,54.6925,54.7185,80470.0
2019-06-05 11:20:00,63.03,63.19,62.99,63.19,28897.0,54.7272,54.8661,54.6925,54.8661,28897.0
2019-06-05 11:25:00,63.2,63.27,63.05,63.21,52021.0,54.8748,54.9356,54.7446,54.8835,52021.0
2019-06-05 11:30:00,63.2,63.28,63.12,63.12,43341.0,54.8748,54.9443,54.8053,54.8053,43341.0
2019-06-05 11:35:00,63.13,63.22,63.1,63.15,26770.0,54.814,54.8922,54.788,54.8314,26770.0
2019-06-05 11:40:00,63.15,63.19,63.11,63.14,45587.0,54.8314,54.8661,54.7966,54.8227,45587.0
2019-06-05 11:45:00,63.15,63.19,63.04,63.05,36324.0,54.8314,54.8661,54.7359,54.7446,36324.0
2019-06-05 11:50:00,63.06,63.26,63.05,63.18,34231.0,54.7532,54.9269,54.7446,54.8574,34231.0
2019-06-05 11:55:00,63.2,63.3,63.2,63.3,27696.0,54.8748,54.9616,54.8748,54.9616,27696.0
2019-06-05 12:00:00,63.27,63.39,63.26,63.27,36032.0,54.9356,55.0398,54.9269,54.9356,36032.0
2019-06-05 12:05:00,63.26,63.29,63.16,63.2,19549.0,54.9269,54.9529,54.8401,54.8748,19549.0
2019-06-05 12:10:00,63.2,63.23,63.15,63.16,36390.0,54.8748,54.9008,54.8314,54.8401,36390.0
2019-06-05 12:15:00,63.16,63.19,63.14,63.17,25705.0,54.8401,54.8661,54.8227,54.8487,25705.0
2019-06-05 12:20:00,63.17,63.25,63.16,63.22,11560.0,54.8487,54.9182,54.8401,54.8922,11560.0
2019-06-05 12:25:00,63.2,63.33,63.19,63.32,19519.0,54.8748,54.9877,54.8661,54.979,19519.0
2019-06-05 12:30:00,63.31,63.33,63.2,63.29,75025.0,54.9703,54.9877,54.8748,54.9529,75025.0
2019-06-05 12:35:00,63.3,63.4,63.3,63.38,62502.0,54.9616,55.0484,54.9616,55.0311,62502.0
2019-06-05 12:40:00,63.37,63.43,63.31,63.42,20584.0,55.0224,55.0745,54.9703,55.0658,20584.0
2019-06-05 12:45:00,63.43,63.46,63.33,63.37,18892.0,55.0745,55.1005,54.9877,55.0224,18892.0
2019-06-05 12:50:00,63.37,63.45,63.33,63.34,22077.0,55.0224,55.0919,54.9877,54.9963,22077.0
2019-06-05 12:55:00,63.35,63.37,63.31,63.31,11113.0,55.005,55.0224,54.9703,54.9703,11113.0
2019-06-05 13:00:00,63.31,63.43,63.31,63.43,22706.0,54.9703,55.0745,54.9703,55.0745,22706.0
2019-06-05 13:05:00,63.43,63.48,63.42,63.48,10208.0,55.0745,55.1179,55.0658,55.1179,10208.0
2019-06-05 13:10:00,63.47,63.48,63.39,63.43,14563.0,55.1092,55.1179,55.0398,55.0745,14563.0
2019-06-05 13:15:00,63.42,63.53,63.42,63.5,21208.0,55.0658,55.1613,55.0658,55.1353,21208.0
2019-06-05 13:20:00,63.48,63.53,63.44,63.44,36499.0,55.1179,55.1613,55.0832,55.0832,36499.0
2019-06-05 13:25:00,63.43,63.44,63.31,63.38,17976.0,55.0745,55.0832,54.9703,55.0311,17976.0
2019-06-05 13:30:00,63.39,63.41,63.32,63.37,17731.0,55.0398,55.0571,54.979,55.0224,17731.0
2019-06-05 13:35:00,63.36,63.43,63.33,63.41,72764.0,55.0137,55.0745,54.9877,55.0571,72764.0
2019-06-05 13:40:00,63.41,63.45,63.38,63.41,19781.0,55.0571,55.0919,55.0311,55.0571,19781.0
2019-06-05 13:45:00,63.41,63.49,63.38,63.42,37168.0,55.0571,55.1266,55.0311,55.0658,37168.0
2019-06-05 13:50:00,63.43,63.46,63.38,63.41,28776.0,55.0745,55.1005,55.0311,55.0571,28776.0
2019-06-05 13:55:00,63.4,63.4,63.29,63.36,24747.0,55.0484,55.0484,54.9529,55.0137,24747.0
2019-06-05 14:00:00,63.36,63.36,63.23,63.3,34295.0,55.0137,55.0137,54.9008,54.9616,34295.0
2019-06-05 14:05:00,63.31,63.39,63.31,63.38,10714.0,54.9703,55.0398,54.9703,55.0311,10714.0
2019-06-05 14:10:00,63.37,63.41,63.35,63.35,28311.0,55.0224,55.0571,55.005,55.005,28311.0
2019-06-05 14:15:00,63.35,63.35,63.2,63.22,35408.0,55.005,55.005,54.8748,54.8922,35408.0
2019-06-05 14:20:00,63.21,63.25,63.18,63.25,20048.0,54.8835,54.9182,54.8574,54.9182,20048.0
2019-06-05 14:25:00,63.25,63.26,63.18,63.2,22667.0,54.9182,54.9269,54.8574,54.8748,22667.0
2019-06-05 14:30:00,63.19,63.2,63.13,63.13,15172.0,54.8661,54.8748,54.814,54.814,15172.0
2019-06-05 14:35:00,63.12,63.16,63.06,63.08,12714.0,54.8053,54.8401,54.7532,54.7706,12714.0
2019-06-05 14:40:00,63.09,63.11,63.08,63.11,15277.0,54.7793,54.7966,54.7706,54.7966,15277.0
2019-06-05 14:45:00,63.11,63.16,63.1,63.12,36741.0,54.7966,54.8401,54.788,54.8053,36741.0
2019-06-05 14:50:00,63.12,63.13,63.06,63.11,31792.0,54.8053,54.814,54.7532,54.7966,31792.0
2019-06-05 14:55:00,63.1,63.12,63.06,63.07,31655.0,54.788,54.8053,54.7532,54.7619,31655.0
2019-06-05 15:00:00,63.05,63.14,63.04,63.14,30017.0,54.7446,54.8227,54.7359,54.8227,30017.0
2019-06-05 15:05:00,63.14,63.14,63.02,63.04,34758.0,54.8227,54.8227,54.7185,54.7359,34758.0
2019-06-05 15:10:00,63.03,63.09,63.01,63.07,49880.0,54.7272,54.7793,54.7098,54.7619,49880.0
2019-06-05 15:15:00,63.08,63.14,63.05,63.14,33274.0,54.7706,54.8227,54.7446,54.8227,33274.0
2019-06-05 15:20:00,63.13,63.17,63.1,63.17,27731.0,54.814,54.8487,54.788,54.8487,27731.0
2019-06-05 15:25:00,63.17,63.18,63.09,63.11,77502.0,54.8487,54.8574,54.7793,54.7966,77502.0
2019-06-05 15:30:00,63.11,63.12,62.94,62.95,50453.0,54.7966,54.8053,54.649,54.6577,50453.0
2019-06-05 15:35:00,62.96,63.0,62.87,62.98,45719.0,54.6664,54.7011,54.5883,54.6838,45719.0
2019-06-05 15:40:00,62.98,63.04,62.96,63.02,66360.0,54.6838,54.7359,54.6664,54.7185,66360.0
2019-06-05 15:45:00,63.02,63.09,62.98,63.05,102499.0,54.7185,54.7793,54.6838,54.7446,102499.0
2019-06-05 15:50:00,63.04,63.26,63.04,63.25,99253.0,54.7359,54.9269,54.7359,54.9182,99253.0
2019-06-05 15:55:00,63.26,63.32,63.18,63.29,239984.0,54.9269,54.979,54.8574,54.9529,239984.0
2019-06-06 09:30:00,63.29,63.37,63.19,63.3,81422.0,54.9529,55.0224,54.8661,54.9616,81422.0
2019-06-06 09:35:00,63.33,63.43,63.3,63.39,17282.0,54.9877,55.0745,54.9616,55.0398,17282.0
2019-06-06 09:40:00,63.41,63.44,63.25,63.26,19680.0,55.0571,55.0832,54.9182,54.9269,19680.0
2019-06-06 09:45:00,63.25,63.25,63.14,63.15,6574.0,54.9182,54.9182,54.8227,54.8314,6574.0
2019-06-06 09:50:00,63.19,63.24,63.08,63.13,14393.0,54.8661,54.9095,54.7706,54.814,14393.0
2019-06-06 09:55:00,63.11,63.11,62.9,62.92,12004.0,54.7966,54.7966,54.6143,54.6317,12004.0
2019-06-06 10:00:00,62.91,62.94,62.78,62.83,17853.0,54.623,54.649,54.5101,54.5535,17853.0
2019-06-06 10:05:00,62.83,62.94,62.79,62.79,26519.0,54.5535,54.649,54.5188,54.5188,26519.0
2019-06-06 10:10:00,62.79,62.83,62.69,62.75,25702.0,54.5188,54.5535,54.432,54.4841,25702.0
2019-06-06 10:15:00,62.76,62.76,62.65,62.69,15859.0,54.4928,54.4928,54.3972,54.432,15859.0
2019-06-06 10:20:00,62.67,62.67,62.6,62.64,15488.0,54.4146,54.4146,54.3538,54.3886,15488.0
2019-06-06 10:25:00,62.61,62.68,62.54,62.55,32995.0,54.3625,54.4233,54.3017,54.3104,32995.0
2019-06-06 10:30:00,62.57,62.62,62.49,62.58,16196.0,54.3278,54.3712,54.2583,54.3365,16196.0
2019-06-06 10:35:00,62.58,62.63,62.53,62.62,15786.0,54.3365,54.3799,54.293,54.3712,15786.0
2019-06-06 10:40:00,62.63,62.74,62.6,62.7,11744.0,54.3799,54.4754,54.3538,54.4407,11744.0
2019-06-06 10:45:00,62.7,62.75,62.67,62.72,16475.0,54.4407,54.4841,54.4146,54.458,16475.0
2019-06-06 10:50:00,62.77,62.85,62.71,62.72,13249.0,54.5014,54.5709,54.4493,54.458,13249.0
2019-06-06 10:55:00,62.72,62.72,62.57,62.6,23022.0,54.458,54.458,54.3278,54.3538,23022.0
2019-06-06 11:00:00,62.6,62.66,62.5,62.5,63797.0,54.3538,54.4059,54.267,54.267,63797.0
2019-06-06 11:05:00,62.51,62.68,62.46,62.67,21913.0,54.2757,54.4233,54.2323,54.4146,21913.0
2019-06-06 11:10:00,62.65,62.67,62.58,62.67,9428.0,54.3972,54.4146,54.3365,54.4146,9428.0
2019-06-06 11:15:00,62.67,62.7,62.61,62.68,20892.0,54.4146,54.4407,54.3625,54.4233,20892.0
2019-06-06 11:20:00,62.69,62.69,62.6,62.6,12893.0,54.432,54.432,54.3538,54.3538,12893.0
2019-06-06 11:25:00,62.61,62.67,62.59,62.65,18036.0,54.3625,54.4146,54.3451,54.3972,18036.0
2019-06-06 11:30:00,62.64,62.68,62.61,62.64,11752.0,54.3886,54.4233,54.3625,54.3886,11752.0
2019-06-06 11:35:00,62.63,62.66,62.53,62.54,19968.0,54.3799,54.4059,54.293,54.3017,19968.0
2019-06-06 11:40:00,62.53,62.55,62.39,62.4,17054.0,54.293,54.3104,54.1715,54.1802,17054.0
2019-06-06 11:45:00,62.42,62.46,62.3,62.35,15041.0,54.1975,54.2323,54.0933,54.1368,15041.0
2019-06-06 11:50:00,62.35,62.4,62.25,62.3,32298.0,54.1368,54.1802,54.0499,54.0933,32298.0
2019-06-06 11:55:00,62.29,62.29,62.15,62.22,31154.0,54.0847,54.0847,53.9631,54.0239,31154.0
2019-06-06 12:00:00,62.22,62.33,62.19,62.29,36341.0,54.0239,54.1194,53.9978,54.0847,36341.0
2019-06-06 12:05:00,62.3,62.33,62.24,62.27,15263.0,54.0933,54.1194,54.0413,54.0673,15263.0
2019-06-06 12:10:00,62.27,62.37,62.23,62.37,19401.0,54.0673,54.1541,54.0326,54.1541,19401.0
2019-06-06 12:15:00,62.37,62.39,62.33,62.38,11275.0,54.1541,54.1715,54.1194,54.1628,11275.0
2019-06-06 12:20:00,62.37,62.38,62.31,62.37,12227.0,54.1541,54.1628,54.102,54.1541,12227.0
2019-06-06 12:25:00,62.36,62.37,62.26,62.29,31730.0,54.1454,54.1541,54.0586,54.0847,31730.0
2019-06-06 12:30:00,62.29,62.36,62.26,62.35,15629.0,54.0847,54.1454,54.0586,54.1368,15629.0
2019-06-06 12:35:00,62.35,62.36,62.24,62.25,31722.0,54.1368,54.1454,54.0413,54.0499,31722.0
2019-06-06 12:40:00,62.26,62.28,62.24,62.26,27328.0,54.0586,54.076,54.0413,54.0586,27328.0
2019-06-06 12:45:00,62.26,62.38,62.22,62.36,72303.0,54.0586,54.1628,54.0239,54.1454,72303.0
2019-06-06 12:50:00,62.36,62.36,62.31,62.33,14539.0,54.1454,54.1454,54.102,54.1194,14539.0
2019-06-06 12:55:00,62.33,62.33,62.28,62.31,11003.0,54.1194,54.1194,54.076,54.102,11003.0
2019-06-06 13:00:00,62.31,62.4,62.31,62.33,14134.0,54.102,54.1802,54.102,54.1194,14134.0
2019-06-06 13:05:00,62.32,62.32,62.26,62.28,12538.0,54.1107,54.1107,54.0586,54.076,12538.0
2019-06-06 13:10:00,62.28,62.32,62.23,62.29,22892.0,54.076,54.1107,54.0326,54.0847,22892.0
2019-06-06 13:15:00,62.28,62.31,62.23,62.26,18516.0,54.076,54.102,54.0326,54.0586,18516.0
2019-06-06 13:20:00,62.25,62.25,62.16,62.2,18686.0,54.0499,54.0499,53.9718,54.0065,18686.0
2019-06-06 13:25:00,62.19,62.25,62.17,62.21,14768.0,53.9978,54.0499,53.9805,54.0152,14768.0
2019-06-06 13:30:00,62.2,62.23,62.11,62.13,32224.0,54.0065,54.0326,53.9284,53.9457,32224.0
2019-06-06 13:35:00,62.13,62.15,62.05,62.06,28808.0,53.9457,53.9631,53.8763,53.885,28808.0
2019-06-06 13:40:00,62.06,62.15,62.05,62.14,23938.0,53.885,53.9631,53.8763,53.9544,23938.0
2019-06-06 13:45:00,62.13,62.16,62.07,62.11,11238.0,53.9457,53.9718,53.8936,53.9284,11238.0
2019-06-06 13:50:00,62.11,62.13,62.06,62.08,34139.0,53.9284,53.9457,53.885,53.9023,34139.0
2019-06-06 13:55:00,62.09,62.09,62.04,62.04,13588.0,53.911,53.911,53.8676,53.8676,13588.0
2019-06-06 14:00:00,62.04,62.12,62.01,62.1,18728.0,53.8676,53.9371,53.8415,53.9197,18728.0
2019-06-06 14:05:00,62.1,62.14,62.07,62.09,21135.0,53.9197,53.9544,53.8936,53.911,21135.0
2019-06-06 14:10:00,62.1,62.19,62.09,62.17,27297.0,53.9197,53.9978,53.911,53.9805,27297.0
2019-06-06 14:15:00,62.17,62.27,62.16,62.25,17492.0,53.9805,54.0673,53.9718,54.0499,17492.0
2019-06-06 14:20:00,62.25,62.32,62.24,62.32,31932.0,54.0499,54.1107,54.0413,54.1107,31932.0
2019-06-06 14:25:00,62.32,62.35,62.3,62.34,11216.0,54.1107,54.1368,54.0933,54.1281,11216.0
2019-06-06 14:30:00,62.34,62.7,62.32,62.61,30407.0,54.1281,54.4407,54.1107,54.3625,30407.0
2019-06-06 14:35:00,62.65,62.65,62.52,62.56,22859.0,54.3972,54.3972,54.2844,54.3191,22859.0
2019-06-06 14:40:00,62.56,62.61,62.48,62.6,21645.0,54.3191,54.3625,54.2496,54.3538,21645.0
2019-06-06 14:45:00,62.61,62.62,62.44,62.45,22156.0,54.3625,54.3712,54.2149,54.2236,22156.0
2019-06-06 14:50:00,62.45,62.47,62.4,62.47,34130.0,54.2236,54.241,54.1802,54.241,34130.0
2019-06-06 14:55:00,62.48,62.48,62.41,62.45,14078.0,54.2496,54.2496,54.1889,54.2236,14078.0
2019-06-06 15:00:00,62.45,62.48,62.43,62.46,22938.0,54.2236,54.2496,54.2062,54.2323,22938.0
2019-06-06 15:05:00,62.44,62.51,62.43,62.49,16511.0,54.2149,54.2757,54.2062,54.2583,16511.0
2019-06-06 15:10:00,62.49,62.6,62.48,62.6,34670.0,54.2583,54.3538,54.2496,54.3538,34670.0
2019-06-06 15:15:00,62.6,62.74,62.6,62.72,65904.0,54.3538,54.4754,54.3538,54.458,65904.0
2019-06-06 15:20:00,62.72,62.78,62.72,62.78,60818.0,54.458,54.5101,54.458,54.5101,60818.0
2019-06-06 15:25:00,62.78,62.79,62.67,62.74,39845.0,54.5101,54.5188,54.4146,54.4754,39845.0
2019-06-06 15:30:00,62.74,62.97,62.73,62.94,48112.0,54.4754,54.6751,54.4667,54.649,48112.0
2019-06-06 15:35:00,62.94,62.94,62.85,62.9,70623.0,54.649,54.649,54.5709,54.6143,70623.0
2019-06-06 15:40:00,62.89,62.89,62.76,62.76,34382.0,54.6056,54.6056,54.4928,54.4928,34382.0
2019-06-06 15:45:00,62.77,62.78,62.72,62.75,54100.0,54.5014,54.5101,54.458,54.4841,54100.0
2019-06-06 15:50:00,62.75,62.82,62.65,62.7,85198.0,54.4841,54.5448,54.3972,54.4407,85198.0
2019-06-06 15:55:00,62.71,62.72,62.59,62.65,168134.0,54.4493,54.458,54.3451,54.3972,168134.0
2019-06-07 09:30:00,62.98,63.3,62.98,63.26,50915.0,54.6838,54.9616,54.6838,54.9269,50915.0
2019-06-07 09:35:00,63.3,63.33,63.16,63.26,15424.0,54.9616,54.9877,54.8401,54.9269,15424.0
2019-06-07 09:40:00,63.28,63.28,63.11,63.11,7595.0,54.9443,54.9443,54.7966,54.7966,7595.0
2019-06-07 09:45:00,63.1,63.25,62.99,63.0,16012.0,54.788,54.9182,54.6925,54.7011,16012.0
2019-06-07 09:50:00,63.0,63.02,62.86,62.95,20349.0,54.7011,54.7185,54.5796,54.6577,20349.0
2019-06-07 09:55:00,62.97,62.98,62.83,62.91,31369.0,54.6751,54.6838,54.5535,54.623,31369.0
2019-06-07 10:00:00,62.9,63.07,62.87,63.07,12430.0,54.6143,54.7619,54.5883,54.7619,12430.0
2019-06-07 10:05:00,63.1,63.26,63.1,63.24,25858.0,54.788,54.9269,54.788,54.9095,25858.0
2019-06-07 10:10:00,63.25,63.27,63.15,63.16,11578.0,54.9182,54.9356,54.8314,54.8401,11578.0
2019-06-07 10:15:00,63.21,63.32,63.2,63.31,7319.0,54.8835,54.979,54.8748,54.9703,7319.0
2019-06-07 10:20:00,63.28,63.31,63.17,63.3,11315.0,54.9443,54.9703,54.8487,54.9616,11315.0
2019-06-07 10:25:00,63.29,63.37,63.26,63.36,7984.0,54.9529,55.0224,54.9269,55.0137,7984.0
2019-06-07 10:30:00,63.38,63.5,63.36,63.49,20174.0,55.0311,55.1353,55.0137,55.1266,20174.0
2019-06-07 10:35:00,63.49,63.54,63.45,63.5,14801.0,55.1266,55.17,55.0919,55.1353,14801.0
2019-06-07 10:40:00,63.49,63.64,63.49,63.58,51448.0,55.1266,55.2568,55.1266,55.2047,51448.0
2019-06-07 10:45:00,63.6,63.73,63.54,63.71,12828.0,55.2221,55.335,55.17,55.3176,12828.0
2019-06-07 10:50:00,63.71,63.86,63.7,63.75,20383.0,55.3176,55.4479,55.3089,55.3523,20383.0
2019-06-07 10:55:00,63.75,63.83,63.7,63.82,30169.0,55.3523,55.4218,55.3089,55.4131,30169.0
2019-06-07 11:00:00,63.82,64.03,63.82,63.87,107434.0,55.4131,55.5955,55.4131,55.4565,107434.0
2019-06-07 11:05:00,63.87,64.02,63.87,63.99,61852.0,55.4565,55.5868,55.4565,55.5607,61852.0
2019-06-07 11:10:00,64.0,64.05,63.9,63.92,38541.0,55.5694,55.6128,55.4826,55.4999,38541.0
2019-06-07 11:15:00,63.93,64.11,63.92,63.98,112724.0,55.5086,55.6649,55.4999,55.552,112724.0
2019-06-07 11:20:00,63.97,64.0,63.87,63.9,72877.0,55.5434,55.5694,55.4565,55.4826,72877.0
2019-06-07 11:25:00,63.9,63.93,63.83,63.88,82220.0,55.4826,55.5086,55.4218,55.4652,82220.0
2019-06-07 11:30:00,63.88,63.95,63.84,63.89,97462.0,55.4652,55.526,55.4305,55.4739,97462.0
2019-06-07 11:35:00,63.9,63.96,63.85,63.96,100009.0,55.4826,55.5347,55.4392,55.5347,100009.0
2019-06-07 11:40:00,63.95,64.02,63.95,64.0,36476.0,55.526,55.5868,55.526,55.5694,36476.0
2019-06-07 11:45:00,64.0,64.01,63.95,63.99,54713.0,55.5694,55.5781,55.526,55.5607,54713.0
2019-06-07 11:50:00,64.0,64.01,63.95,63.99,53194.0,55.5694,55.5781,55.526,55.5607,53194.0
2019-06-07 11:55:00,63.99,64.08,63.98,64.0,38300.0,55.5607,55.6389,55.552,55.5694,38300.0
2019-06-07 12:00:00,63.99,64.01,63.96,63.98,55169.0,55.5607,55.5781,55.5347,55.552,55169.0
2019-06-07 12:05:00,63.97,64.07,63.97,64.05,32101.0,55.5434,55.6302,55.5434,55.6128,32101.0
2019-06-07 12:10:00,64.05,64.1,64.01,64.07,22694.0,55.6128,55.6562,55.5781,55.6302,22694.0
2019-06-07 12:15:00,64.07,64.08,64.02,64.04,12452.0,55.6302,55.6389,55.5868,55.6041,12452.0
2019-06-07 12:20:00,64.05,64.16,64.02,64.15,31099.0,55.6128,55.7083,55.5868,55.6996,31099.0
2019-06-07 12:25:00,64.15,64.15,64.02,64.09,32253.0,55.6996,55.6996,55.5868,55.6476,32253.0
2019-06-07 12:30:00,64.09,64.1,64.07,64.09,7845.0,55.6476,55.6562,55.6302,55.6476,7845.0
2019-06-07 12:35:00,64.08,64.09,63.94,64.01,20814.0,55.6389,55.6476,55.5173,55.5781,20814.0
2019-06-07 12:40:00,64.0,64.11,64.0,64.09,21602.0,55.5694,55.6649,55.5694,55.6476,21602.0
2019-06-07 12:45:00,64.09,64.1,63.98,63.99,12074.0,55.6476,55.6562,55.552,55.5607,12074.0
2019-06-07 12:50:00,64.0,64.02,63.98,64.01,14076.0,55.5694,55.5868,55.552,55.5781,14076.0
2019-06-07 12:55:00,64.0,64.1,64.0,64.09,8788.0,55.5694,55.6562,55.5694,55.6476,8788.0
2019-06-07 13:00:00,64.11,64.13,64.06,64.06,17240.0,55.6649,55.6823,55.6215,55.6215,17240.0
2019-06-07 13:05:00,64.08,64.09,64.01,64.02,10579.0,55.6389,55.6476,55.5781,55.5868,10579.0
2019-06-07 13:10:00,64.01,64.01,63.91,63.98,20422.0,55.5781,55.5781,55.4913,55.552,20422.0
2019-06-07 13:15:00,63.97,64.06,63.92,64.02,10462.0,55.5434,55.6215,55.4999,55.5868,10462.0
2019-06-07 13:20:00,64.03,64.03,63.91,63.92,11732.0,55.5955,55.5955,55.4913,55.4999,11732.0
2019-06-07 13:25:00,63.91,63.97,63.9,63.94,8404.0,55.4913,55.5434,55.4826,55.5173,8404.0
2019-06-07 13:30:00,63.93,63.95,63.9,63.93,10449.0,55.5086,55.526,55.4826,55.5086,10449.0
2019-06-07 13:35:00,63.93,64.0,63.91,63.97,12657.0,55.5086,55.5694,55.4913,55.5434,12657.0
2019-06-07 13:40:00,63.97,63.97,63.92,63.95,12256.0,55.5434,55.5434,55.4999,55.526,12256.0
2019-06-07 13:45:00,63.95,63.96,63.84,63.86,14472.0,55.526,55.5347,55.4305,55.4479,14472.0
2019-06-07 13:50:00,63.87,63.89,63.86,63.88,16296.0,55.4565,55.4739,55.4479,55.4652,16296.0
2019-06-07 13:55:00,63.88,63.95,63.87,63.95,14984.0,55.4652,55.526,55.4565,55.526,14984.0
2019-06-07 14:00:00,63.95,63.99,63.93,63.96,8939.0,55.526,55.5607,55.5086,55.5347,8939.0
2019-06-07 14:05:00,63.95,63.96,63.81,63.85,20481.0,55.526,55.5347,55.4044,55.4392,20481.0
2019-06-07 14:10:00,63.85,63.94,63.84,63.92,8339.0,55.4392,55.5173,55.4305,55.4999,8339.0
2019-06-07 14:15:00,63.92,63.95,63.87,63.88,15897.0,55.4999,55.526,55.4565,55.4652,15897.0
2019-06-07 14:20:00,63.86,63.92,63.82,63.92,21407.0,55.4479,55.4999,55.4131,55.4999,21407.0
2019-06-07 14:25:00,63.92,63.92,63.84,63.86,15036.0,55.4999,55.4999,55.4305,55.4479,15036.0
2019-06-07 14:30:00,63.85,63.9,63.84,63.9,19782.0,55.4392,55.4826,55.4305,55.4826,19782.0
2019-06-07 14:35:00,63.9,63.92,63.86,63.86,17873.0,55.4826,55.4999,55.4479,55.4479,17873.0
2019-06-07 14:40:00,63.86,63.91,63.83,63.88,17352.0,55.4479,55.4913,55.4218,55.4652,17352.0
2019-06-07 14:45:00,63.88,63.88,63.73,63.73,15487.0,55.4652,55.4652,55.335,55.335,15487.0
2019-06-07 14:50:00,63.74,63.82,63.72,63.76,15746.0,55.3437,55.4131,55.3263,55.361,15746.0
2019-06-07 14:55:00,63.77,63.78,63.75,63.75,10085.0,55.3697,55.3784,55.3523,55.3523,10085.0
2019-06-07 15:00:00,63.77,63.84,63.7,63.82,23331.0,55.3697,55.4305,55.3089,55.4131,23331.0
2019-06-07 15:05:00,63.82,63.82,63.71,63.71,17743.0,55.4131,55.4131,55.3176,55.3176,17743.0
2019-06-07 15:10:00,63.71,63.8,63.7,63.8,12597.0,55.3176,55.3958,55.3089,55.3958,12597.0
2019-06-07 15:15:00,63.79,63.79,63.7,63.73,21713.0,55.3871,55.3871,55.3089,55.335,21713.0
2019-06-07 15:20:00,63.73,63.77,63.71,63.76,22972.0,55.335,55.3697,55.3176,55.361,22972.0
2019-06-07 15:25:00,63.76,63.81,63.74,63.76,37952.0,55.361,55.4044,55.3437,55.361,37952.0
2019-06-07 15:30:00,63.75,63.78,63.67,63.69,22450.0,55.3523,55.3784,55.2829,55.3002,22450.0
2019-06-07 15:35:00,63.68,63.68,63.62,63.67,24032.0,55.2916,55.2916,55.2395,55.2829,24032.0
2019-06-07 15:40:00,63.67,63.69,63.62,63.62,33968.0,55.2829,55.3002,55.2395,55.2395,33968.0
2019-06-07 15:45:00,63.62,63.66,63.57,63.62,55198.0,55.2395,55.2742,55.1961,55.2395,55198.0
2019-06-07 15:50:00,63.62,63.65,63.56,63.6,81521.0,55.2395,55.2655,55.1874,55.2221,81521.0
2019-06-07 15:55:00,63.59,63.72,63.59,63.66,172722.0,55.2134,55.3263,55.2134,55.2742,172722.0
2019-06-10 09:30:00,64.16,64.45,64.02,64.4,83866.0,55.7083,55.9601,55.5868,55.9167,83866.0
2019-06-10 09:35:00,64.43,64.49,64.24,64.24,14082.0,55.9428,55.9949,55.7778,55.7778,14082.0
2019-06-10 09:40:00,64.23,64.31,64.19,64.29,8445.0,55.7691,55.8386,55.7344,55.8212,8445.0
2019-06-10 09:45:00,64.31,64.36,64.2,64.2,13416.0,55.8386,55.882,55.7431,55.7431,13416.0
2019-06-10 09:50:00,64.22,64.34,64.22,64.25,11099.0,55.7604,55.8646,55.7604,55.7865,11099.0
2019-06-10 09:55:00,64.26,64.5,64.26,64.5,15313.0,55.7952,56.0035,55.7952,56.0035,15313.0
2019-06-10 10:00:00,64.51,64.72,64.48,64.7,24828.0,56.0122,56.1946,55.9862,56.1772,24828.0
2019-06-10 10:05:00,64.72,64.76,64.68,64.7,20082.0,56.1946,56.2293,56.1598,56.1772,20082.0
2019-06-10 10:10:00,64.72,64.76,64.61,64.73,33563.0,56.1946,56.2293,56.0991,56.2032,33563.0
2019-06-10 10:15:00,64.73,64.81,64.7,64.79,18446.0,56.2032,56.2727,56.1772,56.2553,18446.0
2019-06-10 10:20:00,64.8,64.93,64.79,64.93,22105.0,56.264,56.3769,56.2553,56.3769,22105.0
2019-06-10 10:25:00,64.94,64.98,64.92,64.98,18086.0,56.3856,56.4203,56.3682,56.4203,18086.0
2019-06-10 10:30:00,64.97,65.04,64.94,65.02,33180.0,56.4116,56.4724,56.3856,56.455,33180.0
2019-06-10 10:35:00,65.03,65.04,64.89,64.93,96395.0,56.4637,56.4724,56.3422,56.3769,96395.0
2019-06-10 10:40:00,64.91,64.99,64.91,64.97,29672.0,56.3595,56.429,56.3595,56.4116,29672.0
2019-06-10 10:45:00,64.98,65.01,64.94,65.01,27912.0,56.4203,56.4464,56.3856,56.4464,27912.0
2019-06-10 10:50:00,65.01,65.13,64.99,65.12,28599.0,56.4464,56.5506,56.429,56.5419,28599.0
2019-06-10 10:55:00,65.11,65.11,65.04,65.06,41836.0,56.5332,56.5332,56.4724,56.4898,41836.0
2019-06-10 11:00:00,65.05,65.08,65.0,65.01,27432.0,56.4811,56.5071,56.4377,56.4464,27432.0
2019-06-10 11:05:00,65.01,65.16,64.98,65.16,29201.0,56.4464,56.5766,56.4203,56.5766,29201.0
2019-06-10 11:10:00,65.17,65.2,65.02,65.03,20492.0,56.5853,56.6113,56.455,56.4637,20492.0
2019-06-10 11:15:00,65.03,65.05,64.86,64.88,40134.0,56.4637,56.4811,56.3161,56.3335,40134.0
2019-06-10 11:20:00,64.89,64.91,64.82,64.86,37860.0,56.3422,56.3595,56.2814,56.3161,37860.0
2019-06-10 11:25:00,64.87,64.93,64.86,64.92,27311.0,56.3248,56.3769,56.3161,56.3682,27311.0
2019-06-10 11:30:00,64.92,65.0,64.91,64.97,18740.0,56.3682,56.4377,56.3595,56.4116,18740.0
2019-06-10 11:35:00,64.97,64.97,64.83,64.91,22218.0,56.4116,56.4116,56.2901,56.3595,22218.0
2019-06-10 11:40:00,64.91,65.13,64.91,65.12,7043.0,56.3595,56.5506,56.3595,56.5419,7043.0
2019-06-10 11:45:00,65.12,65.12,65.03,65.03,25492.0,56.5419,56.5419,56.4637,56.4637,25492.0
2019-06-10 11:50:00,65.03,65.11,65.03,65.09,14916.0,56.4637,56.5332,56.4637,56.5158,14916.0
2019-06-10 11:55:00,65.09,65.11,65.04,65.05,16993.0,56.5158,56.5332,56.4724,56.4811,16993.0
2019-06-10 12:00:00,65.05,65.06,64.98,65.03,19551.0,56.4811,56.4898,56.4203,56.4637,19551.0
2019-06-10 12:05:00,65.04,65.05,64.88,64.88,12929.0,56.4724,56.4811,56.3335,56.3335,12929.0
2019-06-10 12:10:00,64.88,64.9,64.86,64.89,6888.0,56.3335,56.3509,56.3161,56.3422,6888.0
2019-06-10 12:15:00,64.9,64.93,64.86,64.9,13281.0,56.3509,56.3769,56.3161,56.3509,13281.0
2019-06-10 12:20:00,64.89,64.89,64.78,64.79,12502.0,56.3422,56.3422,56.2467,56.2553,12502.0
2019-06-10 12:25:00,64.78,64.81,64.77,64.78,5729.0,56.2467,56.2727,56.238,56.2467,5729.0
2019-06-10 12:30:00,64.78,64.78,64.68,64.73,11428.0,56.2467,56.2467,56.1598,56.2032,11428.0
2019-06-10 12:35:00,64.73,64.77,64.68,64.77,6746.0,56.2032,56.238,56.1598,56.238,6746.0
2019-06-10 12:40:00,64.78,64.78,64.75,64.77,13326.0,56.2467,56.2467,56.2206,56.238,13326.0
2019-06-10 12:45:00,64.77,64.8,64.74,64.79,7785.0,56.238,56.264,56.2119,56.2553,7785.0
2019-06-10 12:50:00,64.79,64.8,64.74,64.77,8731.0,56.2553,56.264,56.2119,56.238,8731.0
2019-06-10 12:55:00,64.77,64.79,64.74,64.78,15620.0,56.238,56.2553,56.2119,56.2467,15620.0
2019-06-10 13:00:00,64.79,64.87,64.78,64.84,19237.0,56.2553,56.3248,56.2467,56.2988,19237.0
2019-06-10 13:05:00,64.84,64.85,64.77,64.78,26110.0,56.2988,56.3074,56.238,56.2467,26110.0
2019-06-10 13:10:00,64.78,64.81,64.76,64.77,27943.0,56.2467,56.2727,56.2293,56.238,27943.0
2019-06-10 13:15:00,64.77,64.87,64.77,64.87,9217.0,56.238,56.3248,56.238,56.3248,9217.0
2019-06-10 13:20:00,64.86,64.88,64.84,64.84,7386.0,56.3161,56.3335,56.2988,56.2988,7386.0
2019-06-10 13:25:00,64.85,64.85,64.74,64.77,11945.0,56.3074,56.3074,56.2119,56.238,11945.0
2019-06-10 13:30:00,64.78,64.85,64.78,64.81,10790.0,56.2467,56.3074,56.2467,56.2727,10790.0
2019-06-10 13:35:00,64.82,64.85,64.8,64.8,6761.0,56.2814,56.3074,56.264,56.264,6761.0
2019-06-10 13:40:00,64.82,64.85,64.72,64.73,12344.0,56.2814,56.3074,56.1946,56.2032,12344.0
2019-06-10 13:45:00,64.71,64.73,64.69,64.7,7585.0,56.1859,56.2032,56.1685,56.1772,7585.0
2019-06-10 13:50:00,64.7,64.7,64.6,64.66,6318.0,56.1772,56.1772,56.0904,56.1425,6318.0
2019-06-10 13:55:00,64.65,64.71,64.64,64.71,6486.0,56.1338,56.1859,56.1251,56.1859,6486.0
2019-06-10 14:00:00,64.72,64.72,64.55,64.6,77121.0,56.1946,56.1946,56.047,56.0904,77121.0
2019-06-10 14:05:00,64.59,64.63,64.54,64.55,34926.0,56.0817,56.1164,56.0383,56.047,34926.0
2019-06-10 14:10:00,64.54,64.55,64.45,64.46,13647.0,56.0383,56.047,55.9601,55.9688,13647.0
2019-06-10 14:15:00,64.47,64.47,64.35,64.37,21358.0,55.9775,55.9775,55.8733,55.8907,21358.0
2019-06-10 14:20:00,64.36,64.46,64.36,64.46,24304.0,55.882,55.9688,55.882,55.9688,24304.0
2019-06-10 14:25:00,64.45,64.47,64.4,64.43,14321.0,55.9601,55.9775,55.9167,55.9428,14321.0
2019-06-10 14:30:00,64.44,64.57,64.41,64.53,21211.0,55.9514,56.0643,55.9254,56.0296,21211.0
2019-06-10 14:35:00,64.52,64.55,64.5,64.53,7581.0,56.0209,56.047,56.0035,56.0296,7581.0
2019-06-10 14:40:00,64.53,64.59,64.49,64.56,11646.0,56.0296,56.0817,55.9949,56.0556,11646.0
2019-06-10 14:45:00,64.56,64.65,64.53,64.65,18657.0,56.0556,56.1338,56.0296,56.1338,18657.0
2019-06-10 14:50:00,64.64,64.67,64.6,64.6,12375.0,56.1251,56.1512,56.0904,56.0904,12375.0
2019-06-10 14:55:00,64.61,64.66,64.6,64.65,19372.0,56.0991,56.1425,56.0904,56.1338,19372.0
2019-06-10 15:00:00,64.64,64.67,64.6,64.66,38171.0,56.1251,56.1512,56.0904,56.1425,38171.0
2019-06-10 15:05:00,64.66,64.78,64.63,64.78,28991.0,56.1425,56.2467,56.1164,56.2467,28991.0
2019-06-10 15:10:00,64.78,64.79,64.66,64.7,22418.0,56.2467,56.2553,56.1425,56.1772,22418.0
2019-06-10 15:15:00,64.7,64.76,64.65,64.73,15019.0,56.1772,56.2293,56.1338,56.2032,15019.0
2019-06-10 15:20:00,64.73,64.76,64.65,64.75,45575.0,56.2032,56.2293,56.1338,56.2206,45575.0
2019-06-10 15:25:00,64.75,64.81,64.68,64.72,325610.0,56.2206,56.2727,56.1598,56.1946,325610.0
2019-06-10 15:30:00,64.73,64.8,64.65,64.71,41116.0,56.2032,56.264,56.1338,56.1859,41116.0
2019-06-10 15:35:00,64.72,64.72,64.61,64.62,43974.0,56.1946,56.1946,56.0991,56.1077,43974.0
2019-06-10 15:40:00,64.61,64.68,64.52,64.67,51817.0,56.0991,56.1598,56.0209,56.1512,51817.0
2019-06-10 15:45:00,64.67,64.67,64.55,64.58,57883.0,56.1512,56.1512,56.047,56.073,57883.0
2019-06-10 15:50:00,64.58,64.66,64.55,64.66,72945.0,56.073,56.1425,56.047,56.1425,72945.0
2019-06-10 15:55:00,64.65,64.69,64.57,64.62,149423.0,56.1338,56.1685,56.0643,56.1077,149423.0
2019-06-11 09:30:00,65.34,65.64,65.17,65.37,72745.0,56.7329,56.9934,56.5853,56.7589,72745.0
2019-06-11 09:35:00,65.3,65.37,64.94,65.02,26646.0,56.6982,56.7589,56.3856,56.455,26646.0
2019-06-11 09:40:00,65.01,65.16,64.98,65.12,9838.0,56.4464,56.5766,56.4203,56.5419,9838.0
2019-06-11 09:45:00,65.17,65.17,64.85,64.91,17669.0,56.5853,56.5853,56.3074,56.3595,17669.0
2019-06-11 09:50:00,64.92,65.07,64.92,64.97,36379.0,56.3682,56.4985,56.3682,56.4116,36379.0
2019-06-11 09:55:00,64.98,65.0,64.7,64.71,44429.0,56.4203,56.4377,56.1772,56.1859,44429.0
2019-06-11 10:00:00,64.72,64.78,64.4,64.44,164834.0,56.1946,56.2467,55.9167,55.9514,164834.0
2019-06-11 10:05:00,64.45,64.46,64.05,64.08,55585.0,55.9601,55.9688,55.6128,55.6389,55585.0
2019-06-11 10:10:00,64.07,64.45,63.85,63.9,90064.0,55.6302,55.9601,55.4392,55.4826,90064.0
2019-06-11 10:15:00,63.89,64.04,63.81,64.04,77762.0,55.4739,55.6041,55.4044,55.6041,77762.0
2019-06-11 10:20:00,64.02,64.09,63.9,64.04,41431.0,55.5868,55.6476,55.4826,55.6041,41431.0
2019-06-11 10:25:00,64.03,64.15,63.98,64.14,23535.0,55.5955,55.6996,55.552,55.691,23535.0
2019-06-11 10:30:00,64.14,64.2,63.93,63.93,66169.0,55.691,55.7431,55.5086,55.5086,66169.0
2019-06-11 10:35:00,63.93,64.01,63.93,63.96,43364.0,55.5086,55.5781,55.5086,55.5347,43364.0
2019-06-11 10:40:00,63.96,63.99,63.84,63.86,44054.0,55.5347,55.5607,55.4305,55.4479,44054.0
2019-06-11 10:45:00,63.87,63.95,63.83,63.84,22982.0,55.4565,55.526,55.4218,55.4305,22982.0
2019-06-11 10:50:00,63.83,63.85,63.71,63.79,33855.0,55.4218,55.4392,55.3176,55.3871,33855.0
2019-06-11 10:55:00,63.79,63.8,63.7,63.77,76747.0,55.3871,55.3958,55.3089,55.3697,76747.0
2019-06-11 11:00:00,63.77,63.88,63.67,63.87,51270.0,55.3697,55.4652,55.2829,55.4565,51270.0
2019-06-11 11:05:00,63.88,63.97,63.86,63.93,48863.0,55.4652,55.5434,55.4479,55.5086,48863.0
2019-06-11 11:10:00,63.94,63.97,63.85,63.87,19454.0,55.5173,55.5434,55.4392,55.4565,19454.0
2019-06-11 11:15:00,63.88,63.95,63.84,63.91,16430.0,55.4652,55.526,55.4305,55.4913,16430.0
2019-06-11 11:20:00,63.9,64.02,63.9,64.0,21439.0,55.4826,55.5868,55.4826,55.5694,21439.0
2019-06-11 11:25:00,64.0,64.03,63.87,63.88,25116.0,55.5694,55.5955,55.4565,55.4652,25116.0
2019-06-11 11:30:00,63.89,63.95,63.81,63.82,21756.0,55.4739,55.526,55.4044,55.4131,21756.0
2019-06-11 11:35:00,63.82,63.86,63.72,63.73,17976.0,55.4131,55.4479,55.3263,55.335,17976.0
2019-06-11 11:40:00,63.72,63.79,63.71,63.77,22573.0,55.3263,55.3871,55.3176,55.3697,22573.0
2019-06-11 11:45:00,63.78,63.84,63.77,63.8,17852.0,55.3784,55.4305,55.3697,55.3958,17852.0
2019-06-11 11:50:00,63.81,63.89,63.78,63.88,88588.0,55.4044,55.4739,55.3784,55.4652,88588.0
2019-06-11 11:55:00,63.87,63.93,63.85,63.87,13820.0,55.4565,55.5086,55.4392,55.4565,13820.0
2019-06-11 12:00:00,63.87,63.87,63.75,63.78,17329.0,55.4565,55.4565,55.3523,55.3784,17329.0
2019-06-11 12:05:00,63.77,63.77,63.62,63.68,18180.0,55.3697,55.3697,55.2395,55.2916,18180.0
2019-06-11 12:10:00,63.68,63.7,63.64,63.68,19924.0,55.2916,55.3089,55.2568,55.2916,19924.0
2019-06-11 12:15:00,63.67,63.71,63.64,63.64,15045.0,55.2829,55.3176,55.2568,55.2568,15045.0
2019-06-11 12:20:00,63.65,63.66,63.6,63.64,14359.0,55.2655,55.2742,55.2221,55.2568,14359.0
2019-06-11 12:25:00,63.63,63.66,63.59,63.64,16438.0,55.2481,55.2742,55.2134,55.2568,16438.0
2019-06-11 12:30:00,63.64,63.67,63.62,63.64,12070.0,55.2568,55.2829,55.2395,55.2568,12070.0
2019-06-11 12:35:00,63.63,63.68,63.63,63.67,25341.0,55.2481,55.2916,55.2481,55.2829,25341.0
2019-06-11 12:40:00,63.67,63.68,63.57,63.63,26170.0,55.2829,55.2916,55.1961,55.2481,26170.0
2019-06-11 12:45:00,63.63,63.66,63.58,63.58,9336.0,55.2481,55.2742,55.2047,55.2047,9336.0
2019-06-11 12:50:00,63.6,63.63,63.57,63.57,25187.0,55.2221,55.2481,55.1961,55.1961,25187.0
2019-06-11 12:55:00,63.57,63.57,63.5,63.55,18917.0,55.1961,55.1961,55.1353,55.1787,18917.0
2019-06-11 13:00:00,63.55,63.66,63.54,63.64,21338.0,55.1787,55.2742,55.17,55.2568,21338.0
2019-06-11 13:05:00,63.62,63.66,63.6,63.64,13203.0,55.2395,55.2742,55.2221,55.2568,13203.0
2019-06-11 13:10:00,63.63,63.68,63.61,63.67,12244.0,55.2481,55.2916,55.2308,55.2829,12244.0
2019-06-11 13:15:00,63.67,63.73,63.65,63.73,35088.0,55.2829,55.335,55.2655,55.335,35088.0
2019-06-11 13:20:00,63.73,63.78,63.71,63.73,56400.0,55.335,55.3784,55.3176,55.335,56400.0
2019-06-11 13:25:00,63.73,63.74,63.7,63.73,19124.0,55.335,55.3437,55.3089,55.335,19124.0
2019-06-11 13:30:00,63.73,63.73,63.67,63.67,41369.0,55.335,55.335,55.2829,55.2829,41369.0
2019-06-11 13:35:00,63.68,63.69,63.65,63.67,17430.0,55.2916,55.3002,55.2655,55.2829,17430.0
2019-06-11 13:40:00,63.66,63.71,63.65,63.7,17529.0,55.2742,55.3176,55.2655,55.3089,17529.0
2019-06-11 13:45:00,63.7,63.76,63.68,63.76,24447.0,55.3089,55.361,55.2916,55.361,24447.0
2019-06-11 13:50:00,63.76,63.8,63.74,63.79,13694.0,55.361,55.3958,55.3437,55.3871,13694.0
2019-06-11 13:55:00,63.79,63.85,63.79,63.8,13546.0,55.3871,55.4392,55.3871,55.3958,13546.0
2019-06-11 14:00:00,63.8,63.94,63.79,63.92,15822.0,55.3958,55.5173,55.3871,55.4999,15822.0
2019-06-11 14:05:00,63.92,63.95,63.91,63.92,17427.0,55.4999,55.526,55.4913,55.4999,17427.0
2019-06-11 14:10:00,63.91,63.91,63.84,63.86,15607.0,55.4913,55.4913,55.4305,55.4479,15607.0
2019-06-11 14:15:00,63.86,63.88,63.8,63.81,17458.0,55.4479,55.4652,55.3958,55.4044,17458.0
2019-06-11 14:20:00,63.81,63.88,63.71,63.88,104404.0,55.4044,55.4652,55.3176,55.4652,104404.0
2019-06-11 14:25:00,63.88,63.91,63.8,63.91,28285.0,55.4652,55.4913,55.3958,55.4913,28285.0
2019-06-11 14:30:00,63.91,63.92,63.88,63.92,41054.0,55.4913,55.4999,55.4652,55.4999,41054.0
2019-06-11 14:35:00,63.92,63.94,63.78,63.78,62593.0,55.4999,55.5173,55.3784,55.3784,62593.0
2019-06-11 14:40:00,63.77,63.78,63.71,63.75,24253.0,55.3697,55.3784,55.3176,55.3523,24253.0
2019-06-11 14:45:00,63.75,63.77,63.69,63.74,23482.0,55.3523,55.3697,55.3002,55.3437,23482.0
2019-06-11 14:50:00,63.75,63.75,63.7,63.71,18936.0,55.3523,55.3523,55.3089,55.3176,18936.0
2019-06-11 14:55:00,63.71,63.76,63.69,63.76,26666.0,55.3176,55.361,55.3002,55.361,26666.0
2019-06-11 15:00:00,63.75,63.76,63.61,63.61,23103.0,55.3523,55.361,55.2308,55.2308,23103.0
2019-06-11 15:05:00,63.61,63.74,63.61,63.74,38705.0,55.2308,55.3437,55.2308,55.3437,38705.0
2019-06-11 15:10:00,63.73,63.75,63.67,63.68,16430.0,55.335,55.3523,55.2829,55.2916,16430.0
2019-06-11 15:15:00,63.68,63.71,63.64,63.69,26452.0,55.2916,55.3176,55.2568,55.3002,26452.0
2019-06-11 15:20:00,63.69,63.72,63.62,63.66,29827.0,55.3002,55.3263,55.2395,55.2742,29827.0
2019-06-11 15:25:00,63.66,63.66,63.57,63.58,47240.0,55.2742,55.2742,55.1961,55.2047,47240.0
2019-06-11 15:30:00,63.57,63.7,63.56,63.67,48217.0,55.1961,55.3089,55.1874,55.2829,48217.0
2019-06-11 15:35:00,63.66,63.67,63.56,63.59,33877.0,55.2742,55.2829,55.1874,55.2134,33877.0
2019-06-11 15:40:00,63.57,63.62,63.55,63.62,51067.0,55.1961,55.2395,55.1787,55.2395,51067.0
2019-06-11 15:45:00,63.62,63.62,63.55,63.55,61312.0,55.2395,55.2395,55.1787,55.1787,61312.0
2019-06-11 15:50:00,63.55,63.55,63.45,63.47,86459.0,55.1787,55.1787,55.0919,55.1092,86459.0
2019-06-11 15:55:00,63.47,63.48,63.43,63.46,194511.0,55.1092,55.1179,55.0745,55.1005,194511.0
2019-06-12 09:30:00,63.19,63.43,63.07,63.07,54747.0,54.8661,55.0745,54.7619,54.7619,54747.0
2019-06-12 09:35:00,63.1,63.16,63.0,63.1,62049.0,54.788,54.8401,54.7011,54.788,62049.0
2019-06-12 09:40:00,63.1,63.12,63.06,63.1,75397.0,54.788,54.8053,54.7532,54.788,75397.0
2019-06-12 09:45:00,63.1,63.14,62.99,63.0,30158.0,54.788,54.8227,54.6925,54.7011,30158.0
2019-06-12 09:50:00,63.02,63.11,62.98,63.09,24513.0,54.7185,54.7966,54.6838,54.7793,24513.0
2019-06-12 09:55:00,63.08,63.11,63.02,63.08,16140.0,54.7706,54.7966,54.7185,54.7706,16140.0
2019-06-12 10:00:00,63.07,63.16,62.94,62.94,73812.0,54.7619,54.8401,54.649,54.649,73812.0
2019-06-12 10:05:00,62.93,62.97,62.79,62.81,49594.0,54.6404,54.6751,54.5188,54.5362,49594.0
2019-06-12 10:10:00,62.81,62.87,62.78,62.82,20035.0,54.5362,54.5883,54.5101,54.5448,20035.0
2019-06-12 10:15:00,62.79,62.81,62.76,62.76,81886.0,54.5188,54.5362,54.4928,54.4928,81886.0
2019-06-12 10:20:00,62.76,62.77,62.63,62.63,37504.0,54.4928,54.5014,54.3799,54.3799,37504.0
2019-06-12 10:25:00,62.64,62.66,62.55,62.61,66382.0,54.3886,54.4059,54.3104,54.3625,66382.0
2019-06-12 10:30:00,62.61,62.66,62.51,62.54,23722.0,54.3625,54.4059,54.2757,54.3017,23722.0
2019-06-12 10:35:00,62.52,62.62,62.51,62.59,84114.0,54.2844,54.3712,54.2757,54.3451,84114.0
2019-06-12 10:40:00,62.6,62.71,62.57,62.6,29270.0,54.3538,54.4493,54.3278,54.3538,29270.0
2019-06-12 10:45:00,62.6,62.68,62.6,62.63,25226.0,54.3538,54.4233,54.3538,54.3799,25226.0
2019-06-12 10:50:00,62.62,62.7,62.58,62.69,58770.0,54.3712,54.4407,54.3365,54.432,58770.0
2019-06-12 10:55:00,62.69,62.71,62.38,62.39,66818.0,54.432,54.4493,54.1628,54.1715,66818.0
2019-06-12 11:00:00,62.38,62.43,62.34,62.43,38491.0,54.1628,54.2062,54.1281,54.2062,38491.0
2019-06-12 11:05:00,62.43,62.51,62.42,62.44,34061.0,54.2062,54.2757,54.1975,54.2149,34061.0
2019-06-12 11:10:00,62.43,62.52,62.39,62.48,42191.0,54.2062,54.2844,54.1715,54.2496,42191.0
2019-06-12 11:15:00,62.49,62.67,62.49,62.67,39018.0,54.2583,54.4146,54.2583,54.4146,39018.0
2019-06-12 11:20:00,62.67,62.71,62.59,62.7,21990.0,54.4146,54.4493,54.3451,54.4407,21990.0
2019-06-12 11:25:00,62.7,62.7,62.64,62.65,41045.0,54.4407,54.4407,54.3886,54.3972,41045.0
2019-06-12 11:30:00,62.65,62.76,62.62,62.71,146306.0,54.3972,54.4928,54.3712,54.4493,146306.0
2019-06-12 11:35:00,62.7,62.71,62.58,62.59,27740.0,54.4407,54.4493,54.3365,54.3451,27740.0
2019-06-12 11:40:00,62.58,62.65,62.56,62.62,14406.0,54.3365,54.3972,54.3191,54.3712,14406.0
2019-06-12 11:45:00,62.62,62.65,62.6,62.62,24539.0,54.3712,54.3972,54.3538,54.3712,24539.0
2019-06-12 11:50:00,62.62,62.68,62.58,62.59,12275.0,54.3712,54.4233,54.3365,54.3451,12275.0
2019-06-12 11:55:00,62.59,62.61,62.55,62.56,15306.0,54.3451,54.3625,54.3104,54.3191,15306.0
2019-06-12 12:00:00,62.57,62.63,62.56,62.6,22609.0,54.3278,54.3799,54.3191,54.3538,22609.0
2019-06-12 12:05:00,62.6,62.62,62.56,62.56,31466.0,54.3538,54.3712,54.3191,54.3191,31466.0
2019-06-12 12:10:00,62.55,62.56,62.46,62.47,16351.0,54.3104,54.3191,54.2323,54.241,16351.0
2019-06-12 12:15:00,62.46,62.56,62.44,62.5,79328.0,54.2323,54.3191,54.2149,54.267,79328.0
2019-06-12 12:20:00,62.51,62.56,62.48,62.53,42355.0,54.2757,54.3191,54.2496,54.293,42355.0
2019-06-12 12:25:00,62.53,62.58,62.51,62.54,66769.0,54.293,54.3365,54.2757,54.3017,66769.0
2019-06-12 12:30:00,62.54,62.56,62.51,62.52,36375.0,54.3017,54.3191,54.2757,54.2844,36375.0
2019-06-12 12:35:00,62.52,62.53,62.48,62.49,27752.0,54.2844,54.293,54.2496,54.2583,27752.0
2019-06-12 12:40:00,62.49,62.5,62.47,62.49,11491.0,54.2583,54.267,54.241,54.2583,11491.0
2019-06-12 12:45:00,62.49,62.6,62.49,62.59,71995.0,54.2583,54.3538,54.2583,54.3451,71995.0
2019-06-12 12:50:00,62.59,62.72,62.58,62.61,43604.0,54.3451,54.458,54.3365,54.3625,43604.0
2019-06-12 12:55:00,62.61,62.67,62.57,62.62,27898.0,54.3625,54.4146,54.3278,54.3712,27898.0
2019-06-12 13:00:00,62.63,62.66,62.61,62.63,27293.0,54.3799,54.4059,54.3625,54.3799,27293.0
2019-06-12 13:05:00,62.64,62.66,62.59,62.59,20063.0,54.3886,54.4059,54.3451,54.3451,20063.0
2019-06-12 13:10:00,62.6,62.63,62.58,62.63,10839.0,54.3538,54.3799,54.3365,54.3799,10839.0
2019-06-12 13:15:00,62.63,62.69,62.61,62.68,16128.0,54.3799,54.432,54.3625,54.4233,16128.0
2019-06-12 13:20:00,62.68,62.74,62.67,62.7,23168.0,54.4233,54.4754,54.4146,54.4407,23168.0
2019-06-12 13:25:00,62.7,62.73,62.65,62.72,9659.0,54.4407,54.4667,54.3972,54.458,9659.0
2019-06-12 13:30:00,62.73,62.76,62.69,62.76,14274.0,54.4667,54.4928,54.432,54.4928,14274.0
2019-06-12 13:35:00,62.76,62.8,62.7,62.73,26023.0,54.4928,54.5275,54.4407,54.4667,26023.0
2019-06-12 13:40:00,62.73,62.77,62.71,62.76,17268.0,54.4667,54.5014,54.4493,54.4928,17268.0
2019-06-12 13:45:00,62.76,62.87,62.75,62.85,16885.0,54.4928,54.5883,54.4841,54.5709,16885.0
2019-06-12 13:50:00,62.85,62.88,62.84,62.85,7070.0,54.5709,54.5969,54.5622,54.5709,7070.0
2019-06-12 13:55:00,62.82,62.85,62.81,62.82,11782.0,54.5448,54.5709,54.5362,54.5448,11782.0
2019-06-12 14:00:00,62.82,62.84,62.7,62.71,45755.0,54.5448,54.5622,54.4407,54.4493,45755.0
2019-06-12 14:05:00,62.7,62.77,62.68,62.72,28589.0,54.4407,54.5014,54.4233,54.458,28589.0
2019-06-12 14:10:00,62.72,62.75,62.72,62.74,10508.0,54.458,54.4841,54.458,54.4754,10508.0
2019-06-12 14:15:00,62.74,62.77,62.67,62.67,39712.0,54.4754,54.5014,54.4146,54.4146,39712.0
2019-06-12 14:20:00,62.69,62.77,62.68,62.76,32673.0,54.432,54.5014,54.4233,54.4928,32673.0
2019-06-12 14:25:00,62.76,62.77,62.73,62.74,17834.0,54.4928,54.5014,54.4667,54.4754,17834.0
2019-06-12 14:30:00,62.74,62.78,62.7,62.75,52452.0,54.4754,54.5101,54.4407,54.4841,52452.0
2019-06-12 14:35:00,62.75,62.77,62.72,62.74,29683.0,54.4841,54.5014,54.458,54.4754,29683.0
2019-06-12 14:40:00,62.73,62.77,62.71,62.76,16815.0,54.4667,54.5014,54.4493,54.4928,16815.0
2019-06-12 14:45:00,62.76,62.78,62.74,62.77,40329.0,54.4928,54.5101,54.4754,54.5014,40329.0
2019-06-12 14:50:00,62.77,62.86,62.73,62.82,29075.0,54.5014,54.5796,54.4667,54.5448,29075.0
2019-06-12 14:55:00,62.82,62.84,62.81,62.82,5532.0,54.5448,54.5622,54.5362,54.5448,5532.0
2019-06-12 15:00:00,62.83,62.84,62.79,62.8,16527.0,54.5535,54.5622,54.5188,54.5275,16527.0
2019-06-12 15:05:00,62.8,62.82,62.77,62.82,15089.0,54.5275,54.5448,54.5014,54.5448,15089.0
2019-06-12 15:10:00,62.83,62.92,62.83,62.92,21148.0,54.5535,54.6317,54.5535,54.6317,21148.0
2019-06-12 15:15:00,62.92,62.92,62.84,62.85,21332.0,54.6317,54.6317,54.5622,54.5709,21332.0
2019-06-12 15:20:00,62.84,62.86,62.77,62.77,16947.0,54.5622,54.5796,54.5014,54.5014,16947.0
2019-06-12 15:25:00,62.78,62.8,62.69,62.7,27752.0,54.5101,54.5275,54.432,54.4407,27752.0
2019-06-12 15:30:00,62.7,62.73,62.65,62.65,44143.0,54.4407,54.4667,54.3972,54.3972,44143.0
2019-06-12 15:35:00,62.64,62.7,62.64,62.7,37794.0,54.3886,54.4407,54.3886,54.4407,37794.0
2019-06-12 15:40:00,62.69,62.76,62.69,62.72,38064.0,54.432,54.4928,54.432,54.458,38064.0
2019-06-12 15:45:00,62.72,62.72,62.69,62.69,42239.0,54.458,54.458,54.432,54.432,42239.0
2019-06-12 15:50:00,62.69,62.78,62.69,62.73,83043.0,54.432,54.5101,54.432,54.4667,83043.0
2019-06-12 15:55:00,62.73,62.78,62.7,62.74,206784.0,54.4667,54.5101,54.4407,54.4754,206784.0
2019-06-13 09:30:00,63.17,63.17,62.94,63.1,23331.0,54.8487,54.8487,54.649,54.788,23331.0
2019-06-13 09:35:00,63.04,63.17,63.04,63.08,15904.0,54.7359,54.8487,54.7359,54.7706,15904.0
2019-06-13 09:40:00,63.06,63.15,63.05,63.09,26592.0,54.7532,54.8314,54.7446,54.7793,26592.0
2019-06-13 09:45:00,63.09,63.16,63.04,63.05,27693.0,54.7793,54.8401,54.7359,54.7446,27693.0
2019-06-13 09:50:00,63.06,63.07,62.99,63.03,13602.0,54.7532,54.7619,54.6925,54.7272,13602.0
2019-06-13 09:55:00,63.02,63.08,62.99,63.05,33886.0,54.7185,54.7706,54.6925,54.7446,33886.0
2019-06-13 10:00:00,63.06,63.08,62.88,62.88,12717.0,54.7532,54.7706,54.5969,54.5969,12717.0
2019-06-13 10:05:00,62.87,62.89,62.75,62.77,11939.0,54.5883,54.6056,54.4841,54.5014,11939.0
2019-06-13 10:10:00,62.79,62.83,62.77,62.79,5429.0,54.5188,54.5535,54.5014,54.5188,5429.0
2019-06-13 10:15:00,62.78,62.86,62.77,62.84,11648.0,54.5101,54.5796,54.5014,54.5622,11648.0
2019-06-13 10:20:00,62.84,62.94,62.82,62.93,12694.0,54.5622,54.649,54.5448,54.6404,12694.0
2019-06-13 10:25:00,62.93,63.06,62.92,63.02,37509.0,54.6404,54.7532,54.6317,54.7185,37509.0
2019-06-13 10:30:00,63.02,63.03,62.92,62.98,35475.0,54.7185,54.7272,54.6317,54.6838,35475.0
2019-06-13 10:35:00,62.99,63.07,62.98,63.05,25945.0,54.6925,54.7619,54.6838,54.7446,25945.0
2019-06-13 10:40:00,63.04,63.04,62.94,62.99,8478.0,54.7359,54.7359,54.649,54.6925,8478.0
2019-06-13 10:45:00,63.0,63.03,62.93,62.95,10442.0,54.7011,54.7272,54.6404,54.6577,10442.0
2019-06-13 10:50:00,62.97,63.02,62.93,63.02,14617.0,54.6751,54.7185,54.6404,54.7185,14617.0
2019-06-13 10:55:00,63.02,63.03,62.96,62.97,14139.0,54.7185,54.7272,54.6664,54.6751,14139.0
2019-06-13 11:00:00,62.97,63.17,62.97,63.17,50105.0,54.6751,54.8487,54.6751,54.8487,50105.0
2019-06-13 11:05:00,63.17,63.18,63.0,63.01,25654.0,54.8487,54.8574,54.7011,54.7098,25654.0
2019-06-13 11:10:00,63.02,63.09,63.02,63.09,12258.0,54.7185,54.7793,54.7185,54.7793,12258.0
2019-06-13 11:15:00,63.1,63.15,63.08,63.15,16642.0,54.788,54.8314,54.7706,54.8314,16642.0
2019-06-13 11:20:00,63.14,63.2,63.11,63.19,14221.0,54.8227,54.8748,54.7966,54.8661,14221.0
2019-06-13 11:25:00,63.19,63.25,63.17,63.24,12331.0,54.8661,54.9182,54.8487,54.9095,12331.0
2019-06-13 11:30:00,63.23,63.28,63.21,63.22,20838.0,54.9008,54.9443,54.8835,54.8922,20838.0
2019-06-13 11:35:00,63.22,63.22,63.15,63.18,26254.0,54.8922,54.8922,54.8314,54.8574,26254.0
2019-06-13 11:40:00,63.18,63.18,63.11,63.13,27467.0,54.8574,54.8574,54.7966,54.814,27467.0
2019-06-13 11:45:00,63.13,63.15,63.06,63.11,12105.0,54.814,54.8314,54.7532,54.7966,12105.0
2019-06-13 11:50:00,63.12,63.17,63.11,63.13,14278.0,54.8053,54.8487,54.7966,54.814,14278.0
2019-06-13 11:55:00,63.13,63.14,63.08,63.1,25557.0,54.814,54.8227,54.7706,54.788,25557.0
2019-06-13 12:00:00,63.11,63.15,63.09,63.12,24551.0,54.7966,54.8314,54.7793,54.8053,24551.0
2019-06-13 12:05:00,63.12,63.18,63.12,63.14,34701.0,54.8053,54.8574,54.8053,54.8227,34701.0
2019-06-13 12:10:00,63.12,63.18,63.12,63.13,15006.0,54.8053,54.8574,54.8053,54.814,15006.0
2019-06-13 12:15:00,63.13,63.17,63.1,63.17,13456.0,54.814,54.8487,54.788,54.8487,13456.0
2019-06-13 12:20:00,63.17,63.24,63.15,63.24,20747.0,54.8487,54.9095,54.8314,54.9095,20747.0
2019-06-13 12:25:00,63.24,63.3,63.17,63.17,22962.0,54.9095,54.9616,54.8487,54.8487,22962.0
2019-06-13 12:30:00,63.16,63.21,63.16,63.18,14433.0,54.8401,54.8835,54.8401,54.8574,14433.0
2019-06-13 12:35:00,63.19,63.22,63.16,63.18,36158.0,54.8661,54.8922,54.8401,54.8574,36158.0
2019-06-13 12:40:00,63.18,63.29,63.15,63.28,19042.0,54.8574,54.9529,54.8314,54.9443,19042.0
2019-06-13 12:45:00,63.28,63.34,63.25,63.25,18065.0,54.9443,54.9963,54.9182,54.9182,18065.0
2019-06-13 12:50:00,63.26,63.29,63.2,63.27,40729.0,54.9269,54.9529,54.8748,54.9356,40729.0
2019-06-13 12:55:00,63.26,63.26,63.2,63.26,41327.0,54.9269,54.9269,54.8748,54.9269,41327.0
2019-06-13 13:00:00,63.27,63.27,63.2,63.2,27088.0,54.9356,54.9356,54.8748,54.8748,27088.0
2019-06-13 13:05:00,63.19,63.22,63.16,63.21,8515.0,54.8661,54.8922,54.8401,54.8835,8515.0
2019-06-13 13:10:00,63.22,63.27,63.21,63.22,11883.0,54.8922,54.9356,54.8835,54.8922,11883.0
2019-06-13 13:15:00,63.22,63.25,63.22,63.23,11312.0,54.8922,54.9182,54.8922,54.9008,11312.0
2019-06-13 13:20:00,63.23,63.25,63.22,63.25,11294.0,54.9008,54.9182,54.8922,54.9182,11294.0
2019-06-13 13:25:00,63.25,63.3,63.24,63.28,9117.0,54.9182,54.9616,54.9095,54.9443,9117.0
2019-06-13 13:30:00,63.28,63.32,63.25,63.28,14734.0,54.9443,54.979,54.9182,54.9443,14734.0
2019-06-13 13:35:00,63.28,63.3,63.23,63.28,18284.0,54.9443,54.9616,54.9008,54.9443,18284.0
2019-06-13 13:40:00,63.28,63.28,63.22,63.22,36786.0,54.9443,54.9443,54.8922,54.8922,36786.0
2019-06-13 13:45:00,63.22,63.31,63.2,63.31,35369.0,54.8922,54.9703,54.8748,54.9703,35369.0
2019-06-13 13:50:00,63.33,63.34,63.24,63.3,22453.0,54.9877,54.9963,54.9095,54.9616,22453.0
2019-06-13 13:55:00,63.29,63.29,63.24,63.27,9147.0,54.9529,54.9529,54.9095,54.9356,9147.0
2019-06-13 14:00:00,63.27,63.28,63.22,63.26,13638.0,54.9356,54.9443,54.8922,54.9269,13638.0
2019-06-13 14:05:00,63.26,63.27,63.19,63.19,13174.0,54.9269,54.9356,54.8661,54.8661,13174.0
2019-06-13 14:10:00,63.2,63.22,63.15,63.19,13401.0,54.8748,54.8922,54.8314,54.8661,13401.0
2019-06-13 14:15:00,63.18,63.24,63.16,63.23,19490.0,54.8574,54.9095,54.8401,54.9008,19490.0
2019-06-13 14:20:00,63.22,63.27,63.22,63.25,16241.0,54.8922,54.9356,54.8922,54.9182,16241.0
2019-06-13 14:25:00,63.25,63.31,63.24,63.29,12214.0,54.9182,54.9703,54.9095,54.9529,12214.0
2019-06-13 14:30:00,63.29,63.29,63.22,63.22,11053.0,54.9529,54.9529,54.8922,54.8922,11053.0
2019-06-13 14:35:00,63.21,63.22,63.15,63.22,13925.0,54.8835,54.8922,54.8314,54.8922,13925.0
2019-06-13 14:40:00,63.22,63.36,63.22,63.36,11699.0,54.8922,55.0137,54.8922,55.0137,11699.0
2019-06-13 14:45:00,63.36,63.36,63.29,63.31,14044.0,55.0137,55.0137,54.9529,54.9703,14044.0
2019-06-13 14:50:00,63.31,63.32,63.26,63.28,8804.0,54.9703,54.979,54.9269,54.9443,8804.0
2019-06-13 14:55:00,63.27,63.32,63.26,63.29,17276.0,54.9356,54.979,54.9269,54.9529,17276.0
2019-06-13 15:00:00,63.28,63.28,63.18,63.21,26181.0,54.9443,54.9443,54.8574,54.8835,26181.0
2019-06-13 15:05:00,63.21,63.24,63.2,63.24,31968.0,54.8835,54.9095,54.8748,54.9095,31968.0
2019-06-13 15:10:00,63.24,63.29,63.22,63.23,16175.0,54.9095,54.9529,54.8922,54.9008,16175.0
2019-06-13 15:15:00,63.22,63.22,63.17,63.19,22593.0,54.8922,54.8922,54.8487,54.8661,22593.0
2019-06-13 15:20:00,63.21,63.23,63.19,63.19,20149.0,54.8835,54.9008,54.8661,54.8661,20149.0
2019-06-13 15:25:00,63.2,63.23,63.17,63.2,49943.0,54.8748,54.9008,54.8487,54.8748,49943.0
2019-06-13 15:30:00,63.21,63.26,63.17,63.25,37735.0,54.8835,54.9269,54.8487,54.9182,37735.0
2019-06-13 15:35:00,63.24,63.25,63.17,63.19,47807.0,54.9095,54.9182,54.8487,54.8661,47807.0
2019-06-13 15:40:00,63.19,63.2,63.15,63.18,38497.0,54.8661,54.8748,54.8314,54.8574,38497.0
2019-06-13 15:45:00,63.17,63.2,63.13,63.14,52836.0,54.8487,54.8748,54.814,54.8227,52836.0
2019-06-13 15:50:00,63.15,63.26,63.15,63.2,88242.0,54.8314,54.9269,54.8314,54.8748,88242.0
2019-06-13 15:55:00,63.2,63.23,63.15,63.21,265861.0,54.8748,54.9008,54.8314,54.8835,265861.0
2019-06-14 09:30:00,63.04,63.11,62.75,62.75,45357.0,54.7359,54.7966,54.4841,54.4841,45357.0
2019-06-14 09:35:00,62.72,62.72,62.46,62.49,7506.0,54.458,54.458,54.2323,54.2583,7506.0
2019-06-14 09:40:00,62.51,62.55,62.39,62.42,39615.0,54.2757,54.3104,54.1715,54.1975,39615.0
2019-06-14 09:45:00,62.44,62.53,62.43,62.51,31896.0,54.2149,54.293,54.2062,54.2757,31896.0
2019-06-14 09:50:00,62.51,62.57,62.24,62.24,42661.0,54.2757,54.3278,54.0413,54.0413,42661.0
2019-06-14 09:55:00,62.24,62.26,62.06,62.06,27711.0,54.0413,54.0586,53.885,53.885,27711.0
2019-06-14 10:00:00,62.09,62.16,62.02,62.16,31157.0,53.911,53.9718,53.8502,53.9718,31157.0
2019-06-14 10:05:00,62.14,62.24,62.03,62.24,20469.0,53.9544,54.0413,53.8589,54.0413,20469.0
2019-06-14 10:10:00,62.23,62.38,62.18,62.28,62866.0,54.0326,54.1628,53.9892,54.076,62866.0
2019-06-14 10:15:00,62.27,62.35,62.22,62.26,21181.0,54.0673,54.1368,54.0239,54.0586,21181.0
2019-06-14 10:20:00,62.25,62.3,62.23,62.29,19316.0,54.0499,54.0933,54.0326,54.0847,19316.0
2019-06-14 10:25:00,62.3,62.34,62.21,62.22,16971.0,54.0933,54.1281,54.0152,54.0239,16971.0
2019-06-14 10:30:00,62.22,62.32,62.22,62.26,38500.0,54.0239,54.1107,54.0239,54.0586,38500.0
2019-06-14 10:35:00,62.25,62.28,62.19,62.28,45230.0,54.0499,54.076,53.9978,54.076,45230.0
2019-06-14 10:40:00,62.29,62.37,62.24,62.31,39405.0,54.0847,54.1541,54.0413,54.102,39405.0
2019-06-14 10:45:00,62.33,62.43,62.28,62.43,18200.0,54.1194,54.2062,54.076,54.2062,18200.0
2019-06-14 10:50:00,62.44,62.49,62.43,62.48,25171.0,54.2149,54.2583,54.2062,54.2496,25171.0
2019-06-14 10:55:00,62.48,62.49,62.37,62.42,12885.0,54.2496,54.2583,54.1541,54.1975,12885.0
2019-06-14 11:00:00,62.41,62.46,62.39,62.43,13652.0,54.1889,54.2323,54.1715,54.2062,13652.0
2019-06-14 11:05:00,62.43,62.44,62.21,62.23,10942.0,54.2062,54.2149,54.0152,54.0326,10942.0
2019-06-14 11:10:00,62.22,62.28,62.2,62.24,33768.0,54.0239,54.076,54.0065,54.0413,33768.0
2019-06-14 11:15:00,62.23,62.25,62.19,62.22,23714.0,54.0326,54.0499,53.9978,54.0239,23714.0
2019-06-14 11:20:00,62.22,62.3,62.19,62.3,14802.0,54.0239,54.0933,53.9978,54.0933,14802.0
2019-06-14 11:25:00,62.3,62.35,62.26,62.32,12952.0,54.0933,54.1368,54.0586,54.1107,12952.0
2019-06-14 11:30:00,62.33,62.34,62.29,62.32,7851.0,54.1194,54.1281,54.0847,54.1107,7851.0
2019-06-14 11:35:00,62.31,62.33,62.24,62.33,14288.0,54.102,54.1194,54.0413,54.1194,14288.0
2019-06-14 11:40:00,62.32,62.34,62.26,62.28,7358.0,54.1107,54.1281,54.0586,54.076,7358.0
2019-06-14 11:45:00,62.27,62.29,62.22,62.27,8416.0,54.0673,54.0847,54.0239,54.0673,8416.0
2019-06-14 11:50:00,62.28,62.39,62.28,62.39,17920.0,54.076,54.1715,54.076,54.1715,17920.0
2019-06-14 11:55:00,62.4,62.43,62.34,62.35,13956.0,54.1802,54.2062,54.1281,54.1368,13956.0
2019-06-14 12:00:00,62.35,62.35,62.26,62.27,9073.0,54.1368,54.1368,54.0586,54.0673,9073.0
2019-06-14 12:05:00,62.26,62.32,62.25,62.32,9222.0,54.0586,54.1107,54.0499,54.1107,9222.0
2019-06-14 12:10:00,62.32,62.35,62.32,62.34,5790.0,54.1107,54.1368,54.1107,54.1281,5790.0
2019-06-14 12:15:00,62.33,62.37,62.31,62.35,10076.0,54.1194,54.1541,54.102,54.1368,10076.0
2019-06-14 12:20:00,62.36,62.38,62.34,62.37,11098.0,54.1454,54.1628,54.1281,54.1541,11098.0
2019-06-14 12:25:00,62.36,62.41,62.36,62.39,15703.0,54.1454,54.1889,54.1454,54.1715,15703.0
2019-06-14 12:30:00,62.37,62.47,62.37,62.47,13501.0,54.1541,54.241,54.1541,54.241,13501.0
2019-06-14 12:35:00,62.47,62.5,62.45,62.49,138646.0,54.241,54.267,54.2236,54.2583,138646.0
2019-06-14 12:40:00,62.49,62.5,62.46,62.48,29512.0,54.2583,54.267,54.2323,54.2496,29512.0
2019-06-14 12:45:00,62.47,62.49,62.44,62.47,26603.0,54.241,54.2583,54.2149,54.241,26603.0
2019-06-14 12:50:00,62.47,62.51,62.46,62.49,16812.0,54.241,54.2757,54.2323,54.2583,16812.0
2019-06-14 12:55:00,62.49,62.53,62.47,62.48,19359.0,54.2583,54.293,54.241,54.2496,19359.0
2019-06-14 13:00:00,62.48,62.53,62.47,62.53,10716.0,54.2496,54.293,54.241,54.293,10716.0
2019-06-14 13:05:00,62.54,62.56,62.5,62.56,10103.0,54.3017,54.3191,54.267,54.3191,10103.0
2019-06-14 13:10:00,62.56,62.56,62.47,62.48,67123.0,54.3191,54.3191,54.241,54.2496,67123.0
2019-06-14 13:15:00,62.48,62.5,62.47,62.48,6670.0,54.2496,54.267,54.241,54.2496,6670.0
2019-06-14 13:20:00,62.49,62.49,62.44,62.46,22053.0,54.2583,54.2583,54.2149,54.2323,22053.0
2019-06-14 13:25:00,62.46,62.46,62.36,62.37,15797.0,54.2323,54.2323,54.1454,54.1541,15797.0
2019-06-14 13:30:00,62.38,62.41,62.36,62.38,17463.0,54.1628,54.1889,54.1454,54.1628,17463.0
2019-06-14 13:35:00,62.38,62.44,62.37,62.42,26674.0,54.1628,54.2149,54.1541,54.1975,26674.0
2019-06-14 13:40:00,62.4,62.4,62.35,62.37,40519.0,54.1802,54.1802,54.1368,54.1541,40519.0
2019-06-14 13:45:00,62.37,62.39,62.33,62.34,17870.0,54.1541,54.1715,54.1194,54.1281,17870.0
2019-06-14 13:50:00,62.35,62.36,62.33,62.34,5692.0,54.1368,54.1454,54.1194,54.1281,5692.0
2019-06-14 13:55:00,62.35,62.39,62.34,62.38,9605.0,54.1368,54.1715,54.1281,54.1628,9605.0
2019-06-14 14:00:00,62.37,62.45,62.37,62.44,12345.0,54.1541,54.2236,54.1541,54.2149,12345.0
2019-06-14 14:05:00,62.45,62.53,62.43,62.52,8487.0,54.2236,54.293,54.2062,54.2844,8487.0
2019-06-14 14:10:00,62.52,62.54,62.5,62.53,27050.0,54.2844,54.3017,54.267,54.293,27050.0
2019-06-14 14:15:00,62.53,62.59,62.52,62.55,24605.0,54.293,54.3451,54.2844,54.3104,24605.0
2019-06-14 14:20:00,62.54,62.57,62.52,62.57,25349.0,54.3017,54.3278,54.2844,54.3278,25349.0
2019-06-14 14:25:00,62.57,62.6,62.55,62.6,12855.0,54.3278,54.3538,54.3104,54.3538,12855.0
2019-06-14 14:30:00,62.61,62.65,62.6,62.64,29449.0,54.3625,54.3972,54.3538,54.3886,29449.0
2019-06-14 14:35:00,62.65,62.68,62.62,62.65,30840.0,54.3972,54.4233,54.3712,54.3972,30840.0
2019-06-14 14:40:00,62.65,62.68,62.63,62.66,6642.0,54.3972,54.4233,54.3799,54.4059,6642.0
2019-06-14 14:45:00,62.66,62.68,62.63,62.65,11662.0,54.4059,54.4233,54.3799,54.3972,11662.0
2019-06-14 14:50:00,62.64,62.64,62.6,62.61,11601.0,54.3886,54.3886,54.3538,54.3625,11601.0
2019-06-14 14:55:00,62.62,62.68,62.59,62.67,22286.0,54.3712,54.4233,54.3451,54.4146,22286.0
2019-06-14 15:00:00,62.67,62.75,62.66,62.75,15840.0,54.4146,54.4841,54.4059,54.4841,15840.0
2019-06-14 15:05:00,62.74,62.74,62.69,62.71,12049.0,54.4754,54.4754,54.432,54.4493,12049.0
2019-06-14 15:10:00,62.72,62.79,62.72,62.77,12940.0,54.458,54.5188,54.458,54.5014,12940.0
2019-06-14 15:15:00,62.76,62.85,62.75,62.82,14226.0,54.4928,54.5709,54.4841,54.5448,14226.0
2019-06-14 15:20:00,62.83,62.89,62.8,62.89,17267.0,54.5535,54.6056,54.5275,54.6056,17267.0
2019-06-14 15:25:00,62.89,62.89,62.81,62.81,33881.0,54.6056,54.6056,54.5362,54.5362,33881.0
2019-06-14 15:30:00,62.82,62.89,62.78,62.89,14246.0,54.5448,54.6056,54.5101,54.6056,14246.0
2019-06-14 15:35:00,62.89,62.93,62.88,62.89,17522.0,54.6056,54.6404,54.5969,54.6056,17522.0
2019-06-14 15:40:00,62.88,62.88,62.81,62.83,22950.0,54.5969,54.5969,54.5362,54.5535,22950.0
2019-06-14 15:45:00,62.84,62.87,62.82,62.83,38687.0,54.5622,54.5883,54.5448,54.5535,38687.0
2019-06-14 15:50:00,62.83,62.91,62.82,62.91,63280.0,54.5535,54.623,54.5448,54.623,63280.0
2019-06-14 15:55:00,62.9,62.9,62.66,62.77,145093.0,54.6143,54.6143,54.4059,54.5014,145093.0
2019-06-17 09:30:00,62.83,62.89,62.61,62.88,38182.0,54.5535,54.6056,54.3625,54.5969,38182.0
2019-06-17 09:35:00,62.88,63.05,62.82,62.84,24267.0,54.5969,54.7446,54.5448,54.5622,24267.0
2019-06-17 09:40:00,62.83,62.86,62.75,62.8,24957.0,54.5535,54.5796,54.4841,54.5275,24957.0
2019-06-17 09:45:00,62.83,62.85,62.74,62.78,26317.0,54.5535,54.5709,54.4754,54.5101,26317.0
2019-06-17 09:50:00,62.76,62.86,62.75,62.84,30621.0,54.4928,54.5796,54.4841,54.5622,30621.0
2019-06-17 09:55:00,62.86,62.94,62.85,62.86,9807.0,54.5796,54.649,54.5709,54.5796,9807.0
2019-06-17 10:00:00,62.85,62.9,62.78,62.86,24567.0,54.5709,54.6143,54.5101,54.5796,24567.0
2019-06-17 10:05:00,62.87,62.88,62.78,62.86,25265.0,54.5883,54.5969,54.5101,54.5796,25265.0
2019-06-17 10:10:00,62.85,62.85,62.71,62.71,33450.0,54.5709,54.5709,54.4493,54.4493,33450.0
2019-06-17 10:15:00,62.71,62.74,62.63,62.69,70923.0,54.4493,54.4754,54.3799,54.432,70923.0
2019-06-17 10:20:00,62.68,62.74,62.68,62.72,18191.0,54.4233,54.4754,54.4233,54.458,18191.0
2019-06-17 10:25:00,62.73,62.76,62.69,62.72,10552.0,54.4667,54.4928,54.432,54.458,10552.0
2019-06-17 10:30:00,62.73,62.76,62.69,62.7,11452.0,54.4667,54.4928,54.432,54.4407,11452.0
2019-06-17 10:35:00,62.71,62.75,62.67,62.72,11483.0,54.4493,54.4841,54.4146,54.458,11483.0
2019-06-17 10:40:00,62.72,62.74,62.63,62.68,19450.0,54.458,54.4754,54.3799,54.4233,19450.0
2019-06-17 10:45:00,62.69,62.72,62.64,62.7,9932.0,54.432,54.458,54.3886,54.4407,9932.0
2019-06-17 10:50:00,62.7,62.73,62.63,62.64,5076.0,54.4407,54.4667,54.3799,54.3886,5076.0
2019-06-17 10:55:00,62.63,62.7,62.63,62.68,12433.0,54.3799,54.4407,54.3799,54.4233,12433.0
2019-06-17 11:00:00,62.67,62.75,62.66,62.73,17807.0,54.4146,54.4841,54.4059,54.4667,17807.0
2019-06-17 11:05:00,62.72,62.72,62.62,62.63,9698.0,54.458,54.458,54.3712,54.3799,9698.0
2019-06-17 11:10:00,62.64,62.66,62.56,62.59,17844.0,54.3886,54.4059,54.3191,54.3451,17844.0
2019-06-17 11:15:00,62.6,62.67,62.59,62.67,12729.0,54.3538,54.4146,54.3451,54.4146,12729.0
2019-06-17 11:20:00,62.68,62.7,62.63,62.64,8242.0,54.4233,54.4407,54.3799,54.3886,8242.0
2019-06-17 11:25:00,62.62,62.68,62.59,62.65,39769.0,54.3712,54.4233,54.3451,54.3972,39769.0
2019-06-17 11:30:00,62.65,62.67,62.62,62.64,23288.0,54.3972,54.4146,54.3712,54.3886,23288.0
2019-06-17 11:35:00,62.64,62.65,62.61,62.64,12429.0,54.3886,54.3972,54.3625,54.3886,12429.0
2019-06-17 11:40:00,62.63,62.65,62.6,62.63,7826.0,54.3799,54.3972,54.3538,54.3799,7826.0
2019-06-17 11:45:00,62.63,62.67,62.6,62.66,15859.0,54.3799,54.4146,54.3538,54.4059,15859.0
2019-06-17 11:50:00,62.67,62.71,62.63,62.63,38616.0,54.4146,54.4493,54.3799,54.3799,38616.0
2019-06-17 11:55:00,62.63,62.68,62.58,62.64,69132.0,54.3799,54.4233,54.3365,54.3886,69132.0
2019-06-17 12:00:00,62.64,62.68,62.59,62.65,44091.0,54.3886,54.4233,54.3451,54.3972,44091.0
2019-06-17 12:05:00,62.65,62.66,62.62,62.63,5674.0,54.3972,54.4059,54.3712,54.3799,5674.0
2019-06-17 12:10:00,62.62,62.66,62.61,62.66,8735.0,54.3712,54.4059,54.3625,54.4059,8735.0
2019-06-17 12:15:00,62.65,62.71,62.63,62.66,51172.0,54.3972,54.4493,54.3799,54.4059,51172.0
2019-06-17 12:20:00,62.66,62.67,62.57,62.63,26113.0,54.4059,54.4146,54.3278,54.3799,26113.0
2019-06-17 12:25:00,62.62,62.65,62.58,62.59,47799.0,54.3712,54.3972,54.3365,54.3451,47799.0
2019-06-17 12:30:00,62.59,62.64,62.58,62.64,20546.0,54.3451,54.3886,54.3365,54.3886,20546.0
2019-06-17 12:35:00,62.64,62.65,62.57,62.57,30376.0,54.3886,54.3972,54.3278,54.3278,30376.0
2019-06-17 12:40:00,62.59,62.62,62.57,62.6,23349.0,54.3451,54.3712,54.3278,54.3538,23349.0
2019-06-17 12:45:00,62.62,62.65,62.58,62.63,18379.0,54.3712,54.3972,54.3365,54.3799,18379.0
2019-06-17 12:50:00,62.63,62.63,62.52,62.57,90831.0,54.3799,54.3799,54.2844,54.3278,90831.0
2019-06-17 12:55:00,62.56,62.62,62.55,62.62,27342.0,54.3191,54.3712,54.3104,54.3712,27342.0
2019-06-17 13:00:00,62.62,62.65,62.6,62.65,30808.0,54.3712,54.3972,54.3538,54.3972,30808.0
2019-06-17 13:05:00,62.66,62.74,62.65,62.69,22135.0,54.4059,54.4754,54.3972,54.432,22135.0
2019-06-17 13:10:00,62.68,62.7,62.65,62.66,57314.0,54.4233,54.4407,54.3972,54.4059,57314.0
2019-06-17 13:15:00,62.67,62.74,62.65,62.72,21668.0,54.4146,54.4754,54.3972,54.458,21668.0
2019-06-17 13:20:00,62.72,62.72,62.68,62.69,5920.0,54.458,54.458,54.4233,54.432,5920.0
2019-06-17 13:25:00,62.68,62.7,62.66,62.7,7566.0,54.4233,54.4407,54.4059,54.4407,7566.0
2019-06-17 13:30:00,62.7,62.72,62.66,62.72,12005.0,54.4407,54.458,54.4059,54.458,12005.0
2019-06-17 13:35:00,62.72,62.74,62.68,62.74,49926.0,54.458,54.4754,54.4233,54.4754,49926.0
2019-06-17 13:40:00,62.74,62.78,62.72,62.76,23491.0,54.4754,54.5101,54.458,54.4928,23491.0
2019-06-17 13:45:00,62.77,62.82,62.75,62.81,18018.0,54.5014,54.5448,54.4841,54.5362,18018.0
2019-06-17 13:50:00,62.81,62.82,62.79,62.8,7736.0,54.5362,54.5448,54.5188,54.5275,7736.0
2019-06-17 13:55:00,62.8,62.86,62.79,62.86,10399.0,54.5275,54.5796,54.5188,54.5796,10399.0
2019-06-17 14:00:00,62.87,62.92,62.87,62.9,10355.0,54.5883,54.6317,54.5883,54.6143,10355.0
2019-06-17 14:05:00,62.92,62.92,62.86,62.88,11848.0,54.6317,54.6317,54.5796,54.5969,11848.0
2019-06-17 14:10:00,62.89,62.94,62.88,62.93,11468.0,54.6056,54.649,54.5969,54.6404,11468.0
2019-06-17 14:15:00,62.93,62.93,62.87,62.88,8236.0,54.6404,54.6404,54.5883,54.5969,8236.0
2019-06-17 14:20:00,62.88,62.97,62.87,62.95,21202.0,54.5969,54.6751,54.5883,54.6577,21202.0
2019-06-17 14:25:00,62.94,62.95,62.85,62.85,13186.0,54.649,54.6577,54.5709,54.5709,13186.0
2019-06-17 14:30:00,62.86,62.92,62.86,62.88,16135.0,54.5796,54.6317,54.5796,54.5969,16135.0
2019-06-17 14:35:00,62.88,62.98,62.87,62.96,10423.0,54.5969,54.6838,54.5883,54.6664,10423.0
2019-06-17 14:40:00,62.97,63.0,62.94,62.99,18167.0,54.6751,54.7011,54.649,54.6925,18167.0
2019-06-17 14:45:00,62.99,62.99,62.96,62.97,10715.0,54.6925,54.6925,54.6664,54.6751,10715.0
2019-06-17 14:50:00,62.96,62.96,62.92,62.95,8831.0,54.6664,54.6664,54.6317,54.6577,8831.0
2019-06-17 14:55:00,62.96,62.96,62.91,62.92,16159.0,54.6664,54.6664,54.623,54.6317,16159.0
2019-06-17 15:00:00,62.92,62.92,62.82,62.84,23614.0,54.6317,54.6317,54.5448,54.5622,23614.0
2019-06-17 15:05:00,62.84,62.87,62.83,62.86,19456.0,54.5622,54.5883,54.5535,54.5796,19456.0
2019-06-17 15:10:00,62.85,62.89,62.85,62.87,23978.0,54.5709,54.6056,54.5709,54.5883,23978.0
2019-06-17 15:15:00,62.87,62.88,62.85,62.88,39016.0,54.5883,54.5969,54.5709,54.5969,39016.0
2019-06-17 15:20:00,62.87,62.88,62.85,62.86,48715.0,54.5883,54.5969,54.5709,54.5796,48715.0
2019-06-17 15:25:00,62.86,62.88,62.83,62.84,37628.0,54.5796,54.5969,54.5535,54.5622,37628.0
2019-06-17 15:30:00,62.83,62.84,62.77,62.78,53563.0,54.5535,54.5622,54.5014,54.5101,53563.0
2019-06-17 15:35:00,62.77,62.78,62.73,62.73,39699.0,54.5014,54.5101,54.4667,54.4667,39699.0
2019-06-17 15:40:00,62.73,62.78,62.71,62.74,42337.0,54.4667,54.5101,54.4493,54.4754,42337.0
2019-06-17 15:45:00,62.75,62.79,62.73,62.75,61141.0,54.4841,54.5188,54.4667,54.4841,61141.0
2019-06-17 15:50:00,62.75,62.77,62.71,62.71,157780.0,54.4841,54.5014,54.4493,54.4493,157780.0
2019-06-17 15:55:00,62.72,62.76,62.66,62.67,163827.0,54.458,54.4928,54.4059,54.4146,163827.0
2019-06-18 09:30:00,63.16,63.38,62.96,63.2,42490.0,54.8401,55.0311,54.6664,54.8748,42490.0
2019-06-18 09:35:00,63.28,63.47,63.11,63.44,39396.0,54.9443,55.1092,54.7966,55.0832,39396.0
2019-06-18 09:40:00,63.45,63.79,63.3,63.77,68450.0,55.0919,55.3871,54.9616,55.3697,68450.0
2019-06-18 09:45:00,63.79,64.11,63.73,64.11,21606.0,55.3871,55.6649,55.335,55.6649,21606.0
2019-06-18 09:50:00,64.12,64.14,64.01,64.05,14699.0,55.6736,55.691,55.5781,55.6128,14699.0
2019-06-18 09:55:00,64.09,64.1,64.0,64.02,16181.0,55.6476,55.6562,55.5694,55.5868,16181.0
2019-06-18 10:00:00,64.01,64.15,63.99,64.07,28007.0,55.5781,55.6996,55.5607,55.6302,28007.0
2019-06-18 10:05:00,64.08,64.11,63.99,64.07,39287.0,55.6389,55.6649,55.5607,55.6302,39287.0
2019-06-18 10:10:00,64.08,64.2,64.08,64.2,31062.0,55.6389,55.7431,55.6389,55.7431,31062.0
2019-06-18 10:15:00,64.2,64.22,64.05,64.06,29439.0,55.7431,55.7604,55.6128,55.6215,29439.0
2019-06-18 10:20:00,64.07,64.14,64.06,64.1,17117.0,55.6302,55.691,55.6215,55.6562,17117.0
2019-06-18 10:25:00,64.12,64.15,64.08,64.14,11703.0,55.6736,55.6996,55.6389,55.691,11703.0
2019-06-18 10:30:00,64.15,64.29,64.15,64.26,81514.0,55.6996,55.8212,55.6996,55.7952,81514.0
2019-06-18 10:35:00,64.28,64.34,64.27,64.32,16560.0,55.8125,55.8646,55.8038,55.8473,16560.0
2019-06-18 10:40:00,64.3,64.33,64.25,64.28,17120.0,55.8299,55.8559,55.7865,55.8125,17120.0
2019-06-18 10:45:00,64.27,64.32,64.24,64.32,15226.0,55.8038,55.8473,55.7778,55.8473,15226.0
2019-06-18 10:50:00,64.33,64.34,64.15,64.25,29906.0,55.8559,55.8646,55.6996,55.7865,29906.0
2019-06-18 10:55:00,64.25,64.3,64.25,64.28,23516.0,55.7865,55.8299,55.7865,55.8125,23516.0
2019-06-18 11:00:00,64.28,64.39,64.27,64.32,33526.0,55.8125,55.908,55.8038,55.8473,33526.0
2019-06-18 11:05:00,64.32,64.45,64.32,64.45,26729.0,55.8473,55.9601,55.8473,55.9601,26729.0
2019-06-18 11:10:00,64.46,64.46,64.35,64.38,40444.0,55.9688,55.9688,55.8733,55.8994,40444.0
2019-06-18 11:15:00,64.37,64.4,64.31,64.34,11537.0,55.8907,55.9167,55.8386,55.8646,11537.0
2019-06-18 11:20:00,64.34,64.35,64.19,64.24,57453.0,55.8646,55.8733,55.7344,55.7778,57453.0
2019-06-18 11:25:00,64.26,64.42,64.26,64.35,17140.0,55.7952,55.9341,55.7952,55.8733,17140.0
2019-06-18 11:30:00,64.36,64.36,64.25,64.26,9461.0,55.882,55.882,55.7865,55.7952,9461.0
2019-06-18 11:35:00,64.27,64.4,64.25,64.39,25244.0,55.8038,55.9167,55.7865,55.908,25244.0
2019-06-18 11:40:00,64.4,64.45,64.26,64.3,18783.0,55.9167,55.9601,55.7952,55.8299,18783.0
2019-06-18 11:45:00,64.3,64.32,64.24,64.26,34435.0,55.8299,55.8473,55.7778,55.7952,34435.0
2019-06-18 11:50:00,64.25,64.27,64.12,64.19,60069.0,55.7865,55.8038,55.6736,55.7344,60069.0
2019-06-18 11:55:00,64.19,64.21,64.09,64.09,21008.0,55.7344,55.7517,55.6476,55.6476,21008.0
2019-06-18 12:00:00,64.09,64.12,64.04,64.04,11677.0,55.6476,55.6736,55.6041,55.6041,11677.0
2019-06-18 12:05:00,64.04,64.13,64.04,64.12,19051.0,55.6041,55.6823,55.6041,55.6736,19051.0
2019-06-18 12:10:00,64.12,64.13,64.03,64.06,13590.0,55.6736,55.6823,55.5955,55.6215,13590.0
2019-06-18 12:15:00,64.05,64.08,63.99,64.03,21336.0,55.6128,55.6389,55.5607,55.5955,21336.0
2019-06-18 12:20:00,64.05,64.18,64.04,64.18,24235.0,55.6128,55.7257,55.6041,55.7257,24235.0
2019-06-18 12:25:00,64.19,64.25,64.18,64.23,55031.0,55.7344,55.7865,55.7257,55.7691,55031.0
2019-06-18 12:30:00,64.22,64.26,64.2,64.21,15332.0,55.7604,55.7952,55.7431,55.7517,15332.0
2019-06-18 12:35:00,64.22,64.23,64.17,64.21,10433.0,55.7604,55.7691,55.717,55.7517,10433.0
2019-06-18 12:40:00,64.21,64.25,64.17,64.17,15054.0,55.7517,55.7865,55.717,55.717,15054.0
2019-06-18 12:45:00,64.15,64.16,64.13,64.14,11639.0,55.6996,55.7083,55.6823,55.691,11639.0
2019-06-18 12:50:00,64.14,64.14,64.0,64.02,13959.0,55.691,55.691,55.5694,55.5868,13959.0
2019-06-18 12:55:00,64.03,64.07,64.02,64.03,12410.0,55.5955,55.6302,55.5868,55.5955,12410.0
2019-06-18 13:00:00,64.04,64.04,63.98,63.98,30343.0,55.6041,55.6041,55.552,55.552,30343.0
2019-06-18 13:05:00,63.98,63.98,63.91,63.96,13872.0,55.552,55.552,55.4913,55.5347,13872.0
2019-06-18 13:10:00,63.95,64.04,63.95,64.02,32663.0,55.526,55.6041,55.526,55.5868,32663.0
2019-06-18 13:15:00,64.02,64.02,63.97,64.0,9279.0,55.5868,55.5868,55.5434,55.5694,9279.0
2019-06-18 13:20:00,64.0,64.02,63.96,64.02,16862.0,55.5694,55.5868,55.5347,55.5868,16862.0
2019-06-18 13:25:00,64.02,64.02,63.97,63.99,7801.0,55.5868,55.5868,55.5434,55.5607,7801.0
2019-06-18 13:30:00,63.99,64.02,63.95,63.97,24653.0,55.5607,55.5868,55.526,55.5434,24653.0
2019-06-18 13:35:00,63.98,64.0,63.93,63.95,9725.0,55.552,55.5694,55.5086,55.526,9725.0
2019-06-18 13:40:00,63.95,63.97,63.92,63.94,28509.0,55.526,55.5434,55.4999,55.5173,28509.0
2019-06-18 13:45:00,63.94,63.94,63.9,63.92,23101.0,55.5173,55.5173,55.4826,55.4999,23101.0
2019-06-18 13:50:00,63.93,64.0,63.92,63.97,15173.0,55.5086,55.5694,55.4999,55.5434,15173.0
2019-06-18 13:55:00,63.98,63.98,63.96,63.97,8342.0,55.552,55.552,55.5347,55.5434,8342.0
2019-06-18 14:00:00,63.98,64.0,63.96,63.98,27136.0,55.552,55.5694,55.5347,55.552,27136.0
2019-06-18 14:05:00,63.99,64.02,63.93,64.01,36652.0,55.5607,55.5868,55.5086,55.5781,36652.0
2019-06-18 14:10:00,64.02,64.03,63.98,63.99,17250.0,55.5868,55.5955,55.552,55.5607,17250.0
2019-06-18 14:15:00,63.99,64.03,63.98,64.02,15769.0,55.5607,55.5955,55.552,55.5868,15769.0
2019-06-18 14:20:00,64.01,64.04,63.99,64.03,71336.0,55.5781,55.6041,55.5607,55.5955,71336.0
2019-06-18 14:25:00,64.04,64.16,64.01,64.14,71923.0,55.6041,55.7083,55.5781,55.691,71923.0
2019-06-18 14:30:00,64.14,64.17,64.09,64.09,26570.0,55.691,55.717,55.6476,55.6476,26570.0
2019-06-18 14:35:00,64.1,64.11,64.06,64.06,10705.0,55.6562,55.6649,55.6215,55.6215,10705.0
2019-06-18 14:40:00,64.07,64.11,64.06,64.06,10371.0,55.6302,55.6649,55.6215,55.6215,10371.0
2019-06-18 14:45:00,64.06,64.07,64.03,64.06,13064.0,55.6215,55.6302,55.5955,55.6215,13064.0
2019-06-18 14:50:00,64.06,64.07,64.03,64.05,19156.0,55.6215,55.6302,55.5955,55.6128,19156.0
2019-06-18 14:55:00,64.06,64.14,64.05,64.12,16381.0,55.6215,55.691,55.6128,55.6736,16381.0
2019-06-18 15:00:00,64.12,64.14,64.08,64.11,20271.0,55.6736,55.691,55.6389,55.6649,20271.0
2019-06-18 15:05:00,64.11,64.11,64.07,64.08,29893.0,55.6649,55.6649,55.6302,55.6389,29893.0
2019-06-18 15:10:00,64.09,64.12,64.08,64.09,22922.0,55.6476,55.6736,55.6389,55.6476,22922.0
2019-06-18 15:15:00,64.08,64.11,64.04,64.11,15576.0,55.6389,55.6649,55.6041,55.6649,15576.0
2019-06-18 15:20:00,64.1,64.15,64.07,64.14,26222.0,55.6562,55.6996,55.6302,55.691,26222.0
2019-06-18 15:25:00,64.14,64.15,64.12,64.13,27011.0,55.691,55.6996,55.6736,55.6823,27011.0
2019-06-18 15:30:00,64.13,64.13,63.97,63.99,37408.0,55.6823,55.6823,55.5434,55.5607,37408.0
2019-06-18 15:35:00,63.99,64.07,63.98,64.0,28966.0,55.5607,55.6302,55.552,55.5694,28966.0
2019-06-18 15:40:00,63.99,64.07,63.97,64.06,46493.0,55.5607,55.6302,55.5434,55.6215,46493.0
2019-06-18 15:45:00,64.07,64.07,64.01,64.02,38534.0,55.6302,55.6302,55.5781,55.5868,38534.0
2019-06-18 15:50:00,64.02,64.11,63.96,64.05,79382.0,55.5868,55.6649,55.5347,55.6128,79382.0
2019-06-18 15:55:00,64.03,64.08,63.94,63.98,231671.0,55.5955,55.6389,55.5173,55.552,231671.0
2019-06-19 09:30:00,64.14,64.3,64.05,64.13,44273.0,55.691,55.8299,55.6128,55.6823,44273.0
2019-06-19 09:35:00,64.1,64.14,63.9,63.93,20888.0,55.6562,55.691,55.4826,55.5086,20888.0
2019-06-19 09:40:00,63.94,64.08,63.94,63.99,24919.0,55.5173,55.6389,55.5173,55.5607,24919.0
2019-06-19 09:45:00,63.99,63.99,63.83,63.97,39593.0,55.5607,55.5607,55.4218,55.5434,39593.0
2019-06-19 09:50:00,63.94,64.06,63.92,64.06,18599.0,55.5173,55.6215,55.4999,55.6215,18599.0
2019-06-19 09:55:00,64.04,64.04,63.84,63.87,17407.0,55.6041,55.6041,55.4305,55.4565,17407.0
2019-06-19 10:00:00,63.87,63.9,63.77,63.84,28132.0,55.4565,55.4826,55.3697,55.4305,28132.0
2019-06-19 10:05:00,63.85,63.88,63.81,63.82,13909.0,55.4392,55.4652,55.4044,55.4131,13909.0
2019-06-19 10:10:00,63.83,63.86,63.77,63.86,17661.0,55.4218,55.4479,55.3697,55.4479,17661.0
2019-06-19 10:15:00,63.86,63.87,63.66,63.66,16809.0,55.4479,55.4565,55.2742,55.2742,16809.0
2019-06-19 10:20:00,63.65,63.66,63.53,63.57,15831.0,55.2655,55.2742,55.1613,55.1961,15831.0
2019-06-19 10:25:00,63.58,63.59,63.55,63.55,6132.0,55.2047,55.2134,55.1787,55.1787,6132.0
2019-06-19 10:30:00,63.55,63.64,63.53,63.56,14292.0,55.1787,55.2568,55.1613,55.1874,14292.0
2019-06-19 10:35:00,63.56,63.66,63.54,63.63,8846.0,55.1874,55.2742,55.17,55.2481,8846.0
2019-06-19 10:40:00,63.63,63.67,63.61,63.66,6779.0,55.2481,55.2829,55.2308,55.2742,6779.0
2019-06-19 10:45:00,63.65,63.67,63.6,63.64,8681.0,55.2655,55.2829,55.2221,55.2568,8681.0
2019-06-19 10:50:00,63.64,63.72,63.64,63.69,8284.0,55.2568,55.3263,55.2568,55.3002,8284.0
2019-06-19 10:55:00,63.7,63.71,63.68,63.7,10483.0,55.3089,55.3176,55.2916,55.3089,10483.0
2019-06-19 11:00:00,63.71,63.81,63.71,63.75,14684.0,55.3176,55.4044,55.3176,55.3523,14684.0
2019-06-19 11:05:00,63.75,63.77,63.73,63.75,14544.0,55.3523,55.3697,55.335,55.3523,14544.0
2019-06-19 11:10:00,63.75,63.76,63.63,63.65,41295.0,55.3523,55.361,55.2481,55.2655,41295.0
2019-06-19 11:15:00,63.64,63.67,63.59,63.64,12188.0,55.2568,55.2829,55.2134,55.2568,12188.0
2019-06-19 11:20:00,63.64,63.7,63.63,63.66,15685.0,55.2568,55.3089,55.2481,55.2742,15685.0
2019-06-19 11:25:00,63.67,63.72,63.63,63.63,14456.0,55.2829,55.3263,55.2481,55.2481,14456.0
2019-06-19 11:30:00,63.64,63.71,63.64,63.65,19705.0,55.2568,55.3176,55.2568,55.2655,19705.0
2019-06-19 11:35:00,63.63,63.63,63.55,63.6,12167.0,55.2481,55.2481,55.1787,55.2221,12167.0
2019-06-19 11:40:00,63.59,63.64,63.57,63.6,4493.0,55.2134,55.2568,55.1961,55.2221,4493.0
2019-06-19 11:45:00,63.58,63.66,63.58,63.6,11231.0,55.2047,55.2742,55.2047,55.2221,11231.0
2019-06-19 11:50:00,63.61,63.62,63.55,63.59,11907.0,55.2308,55.2395,55.1787,55.2134,11907.0
2019-06-19 11:55:00,63.59,63.62,63.58,63.59,6493.0,55.2134,55.2395,55.2047,55.2134,6493.0
2019-06-19 12:00:00,63.6,63.61,63.56,63.59,10809.0,55.2221,55.2308,55.1874,55.2134,10809.0
2019-06-19 12:05:00,63.6,63.63,63.58,63.61,14988.0,55.2221,55.2481,55.2047,55.2308,14988.0
2019-06-19 12:10:00,63.61,63.62,63.59,63.62,7274.0,55.2308,55.2395,55.2134,55.2395,7274.0
2019-06-19 12:15:00,63.61,63.62,63.58,63.58,7930.0,55.2308,55.2395,55.2047,55.2047,7930.0
2019-06-19 12:20:00,63.57,63.59,63.53,63.55,7686.0,55.1961,55.2134,55.1613,55.1787,7686.0
2019-06-19 12:25:00,63.55,63.55,63.51,63.54,5679.0,55.1787,55.1787,55.144,55.17,5679.0
2019-06-19 12:30:00,63.53,63.55,63.45,63.45,31686.0,55.1613,55.1787,55.0919,55.0919,31686.0
2019-06-19 12:35:00,63.45,63.51,63.43,63.51,10788.0,55.0919,55.144,55.0745,55.144,10788.0
2019-06-19 12:40:00,63.5,63.56,63.49,63.55,6706.0,55.1353,55.1874,55.1266,55.1787,6706.0
2019-06-19 12:45:00,63.55,63.55,63.48,63.52,6131.0,55.1787,55.1787,55.1179,55.1526,6131.0
2019-06-19 12:50:00,63.52,63.53,63.49,63.5,4750.0,55.1526,55.1613,55.1266,55.1353,4750.0
2019-06-19 12:55:00,63.5,63.52,63.45,63.52,5995.0,55.1353,55.1526,55.0919,55.1526,5995.0
2019-06-19 13:00:00,63.5,63.54,63.47,63.53,5342.0,55.1353,55.17,55.1092,55.1613,5342.0
2019-06-19 13:05:00,63.54,63.55,63.5,63.53,6539.0,55.17,55.1787,55.1353,55.1613,6539.0
2019-06-19 13:10:00,63.54,63.54,63.46,63.47,11523.0,55.17,55.17,55.1005,55.1092,11523.0
2019-06-19 13:15:00,63.46,63.5,63.43,63.45,12303.0,55.1005,55.1353,55.0745,55.0919,12303.0
2019-06-19 13:20:00,63.44,63.51,63.42,63.5,9650.0,55.0832,55.144,55.0658,55.1353,9650.0
2019-06-19 13:25:00,63.51,63.51,63.45,63.47,5097.0,55.144,55.144,55.0919,55.1092,5097.0
2019-06-19 13:30:00,63.48,63.52,63.47,63.51,7917.0,55.1179,55.1526,55.1092,55.144,7917.0
2019-06-19 13:35:00,63.51,63.55,63.49,63.5,9753.0,55.144,55.1787,55.1266,55.1353,9753.0
2019-06-19 13:40:00,63.5,63.5,63.41,63.42,7946.0,55.1353,55.1353,55.0571,55.0658,7946.0
2019-06-19 13:45:00,63.42,63.45,63.41,63.45,9524.0,55.0658,55.0919,55.0571,55.0919,9524.0
2019-06-19 13:50:00,63.46,63.53,63.44,63.48,8898.0,55.1005,55.1613,55.0832,55.1179,8898.0
2019-06-19 13:55:00,63.47,63.49,63.42,63.49,8052.0,55.1092,55.1266,55.0658,55.1266,8052.0
2019-06-19 14:00:00,63.5,63.73,63.34,63.64,100825.0,55.1353,55.335,54.9963,55.2568,100825.0
2019-06-19 14:05:00,63.65,63.67,63.5,63.56,26181.0,55.2655,55.2829,55.1353,55.1874,26181.0
2019-06-19 14:10:00,63.57,63.65,63.54,63.59,10271.0,55.1961,55.2655,55.17,55.2134,10271.0
2019-06-19 14:15:00,63.6,63.7,63.53,63.64,38565.0,55.2221,55.3089,55.1613,55.2568,38565.0
2019-06-19 14:20:00,63.63,63.63,63.51,63.51,11479.0,55.2481,55.2481,55.144,55.144,11479.0
2019-06-19 14:25:00,63.52,63.6,63.47,63.58,12725.0,55.1526,55.2221,55.1092,55.2047,12725.0
2019-06-19 14:30:00,63.59,63.74,63.58,63.69,19893.0,55.2134,55.3437,55.2047,55.3002,19893.0
2019-06-19 14:35:00,63.69,63.72,63.62,63.62,9538.0,55.3002,55.3263,55.2395,55.2395,9538.0
2019-06-19 14:40:00,63.63,63.69,63.55,63.6,31205.0,55.2481,55.3002,55.1787,55.2221,31205.0
2019-06-19 14:45:00,63.58,63.61,63.53,63.56,15198.0,55.2047,55.2308,55.1613,55.1874,15198.0
2019-06-19 14:50:00,63.54,63.64,63.54,63.63,23822.0,55.17,55.2568,55.17,55.2481,23822.0
2019-06-19 14:55:00,63.65,63.73,63.58,63.6,12884.0,55.2655,55.335,55.2047,55.2221,12884.0
2019-06-19 15:00:00,63.62,63.71,63.61,63.68,21194.0,55.2395,55.3176,55.2308,55.2916,21194.0
2019-06-19 15:05:00,63.68,63.72,63.65,63.7,19117.0,55.2916,55.3263,55.2655,55.3089,19117.0
2019-06-19 15:10:00,63.7,63.71,63.61,63.64,50731.0,55.3089,55.3176,55.2308,55.2568,50731.0
2019-06-19 15:15:00,63.64,63.65,63.57,63.61,32082.0,55.2568,55.2655,55.1961,55.2308,32082.0
2019-06-19 15:20:00,63.6,63.62,63.55,63.58,33197.0,55.2221,55.2395,55.1787,55.2047,33197.0
2019-06-19 15:25:00,63.6,63.62,63.5,63.54,31981.0,55.2221,55.2395,55.1353,55.17,31981.0
2019-06-19 15:30:00,63.53,63.62,63.51,63.55,46818.0,55.1613,55.2395,55.144,55.1787,46818.0
2019-06-19 15:35:00,63.55,63.58,63.49,63.51,38755.0,55.1787,55.2047,55.1266,55.144,38755.0
2019-06-19 15:40:00,63.51,63.69,63.5,63.55,69438.0,55.144,55.3002,55.1353,55.1787,69438.0
2019-06-19 15:45:00,63.55,63.64,63.49,63.5,97415.0,55.1787,55.2568,55.1266,55.1353,97415.0
2019-06-19 15:50:00,63.51,63.63,63.51,63.55,145250.0,55.144,55.2481,55.144,55.1787,145250.0
2019-06-19 15:55:00,63.54,63.55,63.45,63.48,201575.0,55.17,55.1787,55.0919,55.1179,201575.0
2019-06-20 09:30:00,64.67,64.85,64.17,64.27,69608.0,56.1512,56.3074,55.717,55.8038,69608.0
2019-06-20 09:35:00,64.23,64.27,63.99,64.1,54426.0,55.7691,55.8038,55.5607,55.6562,54426.0
2019-06-20 09:40:00,64.09,64.13,64.0,64.04,64251.0,55.6476,55.6823,55.5694,55.6041,64251.0
2019-06-20 09:45:00,64.05,64.43,64.03,64.4,26586.0,55.6128,55.9428,55.5955,55.9167,26586.0
2019-06-20 09:50:00,64.39,64.52,64.35,64.45,32840.0,55.908,56.0209,55.8733,55.9601,32840.0
2019-06-20 09:55:00,64.49,64.62,64.49,64.51,14464.0,55.9949,56.1077,55.9949,56.0122,14464.0
2019-06-20 10:00:00,64.51,64.74,64.49,64.66,33684.0,56.0122,56.2119,55.9949,56.1425,33684.0
2019-06-20 10:05:00,64.66,64.77,64.64,64.65,24925.0,56.1425,56.238,56.1251,56.1338,24925.0
2019-06-20 10:10:00,64.63,64.7,64.58,64.64,35558.0,56.1164,56.1772,56.073,56.1251,35558.0
2019-06-20 10:15:00,64.65,64.7,64.55,64.64,14579.0,56.1338,56.1772,56.047,56.1251,14579.0
2019-06-20 10:20:00,64.66,64.7,64.59,64.69,15619.0,56.1425,56.1772,56.0817,56.1685,15619.0
2019-06-20 10:25:00,64.7,64.77,64.66,64.72,39602.0,56.1772,56.238,56.1425,56.1946,39602.0
2019-06-20 10:30:00,64.73,64.73,64.55,64.59,11489.0,56.2032,56.2032,56.047,56.0817,11489.0
2019-06-20 10:35:00,64.59,64.63,64.57,64.57,9299.0,56.0817,56.1164,56.0643,56.0643,9299.0
2019-06-20 10:40:00,64.57,64.64,64.53,64.63,22260.0,56.0643,56.1251,56.0296,56.1164,22260.0
2019-06-20 10:45:00,64.63,64.68,64.6,64.65,9601.0,56.1164,56.1598,56.0904,56.1338,9601.0
2019-06-20 10:50:00,64.66,64.71,64.61,64.7,13480.0,56.1425,56.1859,56.0991,56.1772,13480.0
2019-06-20 10:55:00,64.7,64.72,64.6,64.61,12489.0,56.1772,56.1946,56.0904,56.0991,12489.0
2019-06-20 11:00:00,64.61,64.69,64.59,64.61,10764.0,56.0991,56.1685,56.0817,56.0991,10764.0
2019-06-20 11:05:00,64.61,64.67,64.59,64.63,23306.0,56.0991,56.1512,56.0817,56.1164,23306.0
2019-06-20 11:10:00,64.64,64.7,64.58,64.59,8788.0,56.1251,56.1772,56.073,56.0817,8788.0
2019-06-20 11:15:00,64.58,64.58,64.46,64.52,20057.0,56.073,56.073,55.9688,56.0209,20057.0
2019-06-20 11:20:00,64.52,64.54,64.48,64.53,11798.0,56.0209,56.0383,55.9862,56.0296,11798.0
2019-06-20 11:25:00,64.53,64.53,64.46,64.47,15558.0,56.0296,56.0296,55.9688,55.9775,15558.0
2019-06-20 11:30:00,64.47,64.51,64.38,64.42,16004.0,55.9775,56.0122,55.8994,55.9341,16004.0
2019-06-20 11:35:00,64.42,64.45,64.4,64.44,8474.0,55.9341,55.9601,55.9167,55.9514,8474.0
2019-06-20 11:40:00,64.44,64.47,64.41,64.46,11685.0,55.9514,55.9775,55.9254,55.9688,11685.0
2019-06-20 11:45:00,64.45,64.53,64.45,64.5,13787.0,55.9601,56.0296,55.9601,56.0035,13787.0
2019-06-20 11:50:00,64.5,64.51,64.48,64.5,12571.0,56.0035,56.0122,55.9862,56.0035,12571.0
2019-06-20 11:55:00,64.5,64.51,64.41,64.44,11169.0,56.0035,56.0122,55.9254,55.9514,11169.0
2019-06-20 12:00:00,64.45,64.45,64.38,64.39,7737.0,55.9601,55.9601,55.8994,55.908,7737.0
2019-06-20 12:05:00,64.39,64.43,64.38,64.38,16524.0,55.908,55.9428,55.8994,55.8994,16524.0
2019-06-20 12:10:00,64.38,64.39,64.24,64.25,17013.0,55.8994,55.908,55.7778,55.7865,17013.0
2019-06-20 12:15:00,64.24,64.26,64.2,64.26,26775.0,55.7778,55.7952,55.7431,55.7952,26775.0
2019-06-20 12:20:00,64.26,64.4,64.22,64.4,50160.0,55.7952,55.9167,55.7604,55.9167,50160.0
2019-06-20 12:25:00,64.42,64.53,64.4,64.52,15331.0,55.9341,56.0296,55.9167,56.0209,15331.0
2019-06-20 12:30:00,64.53,64.53,64.46,64.47,10714.0,56.0296,56.0296,55.9688,55.9775,10714.0
2019-06-20 12:35:00,64.46,64.49,64.43,64.47,8937.0,55.9688,55.9949,55.9428,55.9775,8937.0
2019-06-20 12:40:00,64.48,64.54,64.45,64.53,15850.0,55.9862,56.0383,55.9601,56.0296,15850.0
2019-06-20 12:45:00,64.54,64.58,64.51,64.55,16792.0,56.0383,56.073,56.0122,56.047,16792.0
2019-06-20 12:50:00,64.57,64.57,64.53,64.57,10441.0,56.0643,56.0643,56.0296,56.0643,10441.0
2019-06-20 12:55:00,64.56,64.67,64.53,64.66,22766.0,56.0556,56.1512,56.0296,56.1425,22766.0
2019-06-20 13:00:00,64.65,64.69,64.61,64.64,8601.0,56.1338,56.1685,56.0991,56.1251,8601.0
2019-06-20 13:05:00,64.65,64.7,64.65,64.7,16895.0,56.1338,56.1772,56.1338,56.1772,16895.0
2019-06-20 13:10:00,64.69,64.7,64.67,64.7,10317.0,56.1685,56.1772,56.1512,56.1772,10317.0
2019-06-20 13:15:00,64.7,64.7,64.65,64.69,17734.0,56.1772,56.1772,56.1338,56.1685,17734.0
2019-06-20 13:20:00,64.68,64.7,64.68,64.7,25166.0,56.1598,56.1772,56.1598,56.1772,25166.0
2019-06-20 13:25:00,64.69,64.82,64.68,64.81,19211.0,56.1685,56.2814,56.1598,56.2727,19211.0
2019-06-20 13:30:00,64.8,64.81,64.77,64.8,10084.0,56.264,56.2727,56.238,56.264,10084.0
2019-06-20 13:35:00,64.8,64.82,64.76,64.8,11619.0,56.264,56.2814,56.2293,56.264,11619.0
2019-06-20 13:40:00,64.81,64.91,64.78,64.89,24349.0,56.2727,56.3595,56.2467,56.3422,24349.0
2019-06-20 13:45:00,64.88,64.94,64.86,64.93,31901.0,56.3335,56.3856,56.3161,56.3769,31901.0
2019-06-20 13:50:00,64.93,64.97,64.88,64.91,21391.0,56.3769,56.4116,56.3335,56.3595,21391.0
2019-06-20 13:55:00,64.91,64.97,64.9,64.97,11000.0,56.3595,56.4116,56.3509,56.4116,11000.0
2019-06-20 14:00:00,64.96,65.06,64.94,65.01,29873.0,56.403,56.4898,56.3856,56.4464,29873.0
2019-06-20 14:05:00,65.02,65.09,64.98,65.08,19085.0,56.455,56.5158,56.4203,56.5071,19085.0
2019-06-20 14:10:00,65.08,65.12,65.06,65.12,27652.0,56.5071,56.5419,56.4898,56.5419,27652.0
2019-06-20 14:15:00,65.1,65.17,65.07,65.17,19159.0,56.5245,56.5853,56.4985,56.5853,19159.0
2019-06-20 14:20:00,65.17,65.19,65.13,65.19,25140.0,56.5853,56.6027,56.5506,56.6027,25140.0
2019-06-20 14:25:00,65.19,65.35,65.17,65.29,125405.0,56.6027,56.7416,56.5853,56.6895,125405.0
2019-06-20 14:30:00,65.29,65.34,65.25,65.34,34203.0,56.6895,56.7329,56.6547,56.7329,34203.0
2019-06-20 14:35:00,65.34,65.41,65.33,65.36,52689.0,56.7329,56.7937,56.7242,56.7503,52689.0
2019-06-20 14:40:00,65.35,65.37,65.26,65.3,47466.0,56.7416,56.7589,56.6634,56.6982,47466.0
2019-06-20 14:45:00,65.28,65.4,65.28,65.39,24636.0,56.6808,56.785,56.6808,56.7763,24636.0
2019-06-20 14:50:00,65.39,65.39,65.29,65.31,69351.0,56.7763,56.7763,56.6895,56.7068,69351.0
2019-06-20 14:55:00,65.3,65.31,65.22,65.25,28473.0,56.6982,56.7068,56.6287,56.6547,28473.0
2019-06-20 15:00:00,65.25,65.25,65.18,65.2,28369.0,56.6547,56.6547,56.594,56.6113,28369.0
2019-06-20 15:05:00,65.19,65.25,65.17,65.25,18725.0,56.6027,56.6547,56.5853,56.6547,18725.0
2019-06-20 15:10:00,65.25,65.34,65.25,65.31,24587.0,56.6547,56.7329,56.6547,56.7068,24587.0
2019-06-20 15:15:00,65.31,65.45,65.31,65.45,71194.0,56.7068,56.8284,56.7068,56.8284,71194.0
2019-06-20 15:20:00,65.45,65.5,65.42,65.44,52203.0,56.8284,56.8718,56.8024,56.8197,52203.0
2019-06-20 15:25:00,65.44,65.55,65.43,65.5,64852.0,56.8197,56.9152,56.811,56.8718,64852.0
2019-06-20 15:30:00,65.5,65.54,65.46,65.48,60601.0,56.8718,56.9065,56.8371,56.8545,60601.0
2019-06-20 15:35:00,65.48,65.56,65.47,65.51,39561.0,56.8545,56.9239,56.8458,56.8805,39561.0
2019-06-20 15:40:00,65.51,65.62,65.51,65.58,58054.0,56.8805,56.976,56.8805,56.9413,58054.0
2019-06-20 15:45:00,65.56,65.63,65.55,65.62,90521.0,56.9239,56.9847,56.9152,56.976,90521.0
2019-06-20 15:50:00,65.61,65.62,65.54,65.58,99558.0,56.9673,56.976,56.9065,56.9413,99558.0
2019-06-20 15:55:00,65.58,65.63,65.51,65.51,166280.0,56.9413,56.9847,56.8805,56.8805,166280.0
2019-06-21 09:30:00,65.5,65.75,65.34,65.67,473087.0,56.8718,57.0889,56.7329,57.0194,473087.0
2019-06-21 09:35:00,65.7,65.86,65.51,65.52,35481.0,57.0455,57.1844,56.8805,56.8892,35481.0
2019-06-21 09:40:00,65.53,65.6,65.41,65.47,23758.0,56.8979,56.9586,56.7937,56.8458,23758.0
2019-06-21 09:45:00,65.41,65.49,65.29,65.47,21570.0,56.7937,56.8631,56.6895,56.8458,21570.0
2019-06-21 09:50:00,65.46,65.65,65.42,65.6,14452.0,56.8371,57.0021,56.8024,56.9586,14452.0
2019-06-21 09:55:00,65.6,65.68,65.48,65.55,11237.0,56.9586,57.0281,56.8545,56.9152,11237.0
2019-06-21 10:00:00,65.57,65.62,65.4,65.43,9761.0,56.9326,56.976,56.785,56.811,9761.0
2019-06-21 10:05:00,65.43,65.47,65.38,65.46,12956.0,56.811,56.8458,56.7676,56.8371,12956.0
2019-06-21 10:10:00,65.45,65.49,65.37,65.37,52480.0,56.8284,56.8631,56.7589,56.7589,52480.0
2019-06-21 10:15:00,65.36,65.42,65.28,65.41,14660.0,56.7503,56.8024,56.6808,56.7937,14660.0
2019-06-21 10:20:00,65.41,65.5,65.41,65.47,12419.0,56.7937,56.8718,56.7937,56.8458,12419.0
2019-06-21 10:25:00,65.48,65.49,65.4,65.43,14593.0,56.8545,56.8631,56.785,56.811,14593.0
2019-06-21 10:30:00,65.43,65.44,65.33,65.36,7609.0,56.811,56.8197,56.7242,56.7503,7609.0
2019-06-21 10:35:00,65.35,65.35,65.2,65.25,18287.0,56.7416,56.7416,56.6113,56.6547,18287.0
2019-06-21 10:40:00,65.25,65.4,65.25,65.37,24079.0,56.6547,56.785,56.6547,56.7589,24079.0
2019-06-21 10:45:00,65.35,65.41,65.32,65.38,10342.0,56.7416,56.7937,56.7155,56.7676,10342.0
2019-06-21 10:50:00,65.36,65.37,65.32,65.36,11538.0,56.7503,56.7589,56.7155,56.7503,11538.0
2019-06-21 10:55:00,65.37,65.41,65.32,65.38,14996.0,56.7589,56.7937,56.7155,56.7676,14996.0
2019-06-21 11:00:00,65.39,65.64,65.38,65.61,34967.0,56.7763,56.9934,56.7676,56.9673,34967.0
2019-06-21 11:05:00,65.63,65.88,65.62,65.82,28477.0,56.9847,57.2018,56.976,57.1497,28477.0
2019-06-21 11:10:00,65.82,65.82,65.73,65.75,16070.0,57.1497,57.1497,57.0715,57.0889,16070.0
2019-06-21 11:15:00,65.75,65.76,65.69,65.74,28494.0,57.0889,57.0976,57.0368,57.0802,28494.0
2019-06-21 11:20:00,65.75,65.8,65.73,65.74,27728.0,57.0889,57.1323,57.0715,57.0802,27728.0
2019-06-21 11:25:00,65.72,65.73,65.64,65.69,33121.0,57.0628,57.0715,56.9934,57.0368,33121.0
2019-06-21 11:30:00,65.68,65.83,65.66,65.83,25592.0,57.0281,57.1583,57.0107,57.1583,25592.0
2019-06-21 11:35:00,65.83,65.86,65.71,65.72,18761.0,57.1583,57.1844,57.0542,57.0628,18761.0
2019-06-21 11:40:00,65.72,65.76,65.64,65.69,22860.0,57.0628,57.0976,56.9934,57.0368,22860.0
2019-06-21 11:45:00,65.7,65.77,65.69,65.69,28531.0,57.0455,57.1063,57.0368,57.0368,28531.0
2019-06-21 11:50:00,65.69,65.74,65.68,65.73,28118.0,57.0368,57.0802,57.0281,57.0715,28118.0
2019-06-21 11:55:00,65.74,65.82,65.73,65.81,32461.0,57.0802,57.1497,57.0715,57.141,32461.0
2019-06-21 12:00:00,65.82,65.92,65.8,65.89,32260.0,57.1497,57.2365,57.1323,57.2104,32260.0
2019-06-21 12:05:00,65.9,65.91,65.83,65.9,26170.0,57.2191,57.2278,57.1583,57.2191,26170.0
2019-06-21 12:10:00,65.9,65.95,65.8,65.92,33596.0,57.2191,57.2625,57.1323,57.2365,33596.0
2019-06-21 12:15:00,65.92,65.93,65.86,65.9,25485.0,57.2365,57.2452,57.1844,57.2191,25485.0
2019-06-21 12:20:00,65.9,65.94,65.84,65.87,24864.0,57.2191,57.2539,57.167,57.1931,24864.0
2019-06-21 12:25:00,65.87,65.97,65.87,65.97,27811.0,57.1931,57.2799,57.1931,57.2799,27811.0
2019-06-21 12:30:00,65.95,65.97,65.88,65.88,19402.0,57.2625,57.2799,57.2018,57.2018,19402.0
2019-06-21 12:35:00,65.89,66.1,65.85,66.08,80899.0,57.2104,57.3928,57.1757,57.3754,80899.0
2019-06-21 12:40:00,66.07,66.11,66.0,66.01,29660.0,57.3667,57.4015,57.306,57.3146,29660.0
2019-06-21 12:45:00,66.01,66.07,66.0,66.01,14797.0,57.3146,57.3667,57.306,57.3146,14797.0
2019-06-21 12:50:00,66.02,66.07,66.01,66.03,16772.0,57.3233,57.3667,57.3146,57.332,16772.0
2019-06-21 12:55:00,66.02,66.02,65.94,65.95,16339.0,57.3233,57.3233,57.2539,57.2625,16339.0
2019-06-21 13:00:00,65.97,65.99,65.79,65.8,28477.0,57.2799,57.2973,57.1236,57.1323,28477.0
2019-06-21 13:05:00,65.8,65.81,65.75,65.77,13118.0,57.1323,57.141,57.0889,57.1063,13118.0
2019-06-21 13:10:00,65.76,65.78,65.72,65.72,19277.0,57.0976,57.1149,57.0628,57.0628,19277.0
2019-06-21 13:15:00,65.73,65.74,65.65,65.65,19608.0,57.0715,57.0802,57.0021,57.0021,19608.0
2019-06-21 13:20:00,65.66,65.7,65.59,65.6,15392.0,57.0107,57.0455,56.95,56.9586,15392.0
2019-06-21 13:25:00,65.61,65.68,65.58,65.68,22209.0,56.9673,57.0281,56.9413,57.0281,22209.0
2019-06-21 13:30:00,65.69,65.72,65.67,65.72,15284.0,57.0368,57.0628,57.0194,57.0628,15284.0
2019-06-21 13:35:00,65.72,65.72,65.66,65.69,13406.0,57.0628,57.0628,57.0107,57.0368,13406.0
2019-06-21 13:40:00,65.69,65.71,65.66,65.7,12248.0,57.0368,57.0542,57.0107,57.0455,12248.0
2019-06-21 13:45:00,65.7,65.71,65.66,65.7,18874.0,57.0455,57.0542,57.0107,57.0455,18874.0
2019-06-21 13:50:00,65.71,65.71,65.68,65.7,8252.0,57.0542,57.0542,57.0281,57.0455,8252.0
2019-06-21 13:55:00,65.7,65.7,65.63,65.66,15360.0,57.0455,57.0455,56.9847,57.0107,15360.0
2019-06-21 14:00:00,65.67,65.75,65.66,65.7,20587.0,57.0194,57.0889,57.0107,57.0455,20587.0
2019-06-21 14:05:00,65.68,65.7,65.65,65.66,21403.0,57.0281,57.0455,57.0021,57.0107,21403.0
2019-06-21 14:10:00,65.66,65.66,65.6,65.63,17351.0,57.0107,57.0107,56.9586,56.9847,17351.0
2019-06-21 14:15:00,65.63,65.65,65.6,65.63,18987.0,56.9847,57.0021,56.9586,56.9847,18987.0
2019-06-21 14:20:00,65.62,65.63,65.58,65.6,17877.0,56.976,56.9847,56.9413,56.9586,17877.0
2019-06-21 14:25:00,65.59,65.63,65.58,65.62,20174.0,56.95,56.9847,56.9413,56.976,20174.0
2019-06-21 14:30:00,65.62,65.67,65.61,65.65,12871.0,56.976,57.0194,56.9673,57.0021,12871.0
2019-06-21 14:35:00,65.64,65.64,65.61,65.63,17478.0,56.9934,56.9934,56.9673,56.9847,17478.0
2019-06-21 14:40:00,65.62,65.63,65.58,65.6,14523.0,56.976,56.9847,56.9413,56.9586,14523.0
2019-06-21 14:45:00,65.59,65.63,65.59,65.61,15584.0,56.95,56.9847,56.95,56.9673,15584.0
2019-06-21 14:50:00,65.61,65.63,65.59,65.62,13350.0,56.9673,56.9847,56.95,56.976,13350.0
2019-06-21 14:55:00,65.62,65.62,65.58,65.59,19524.0,56.976,56.976,56.9413,56.95,19524.0
2019-06-21 15:00:00,65.59,65.62,65.52,65.53,21589.0,56.95,56.976,56.8892,56.8979,21589.0
2019-06-21 15:05:00,65.53,65.65,65.52,65.64,13647.0,56.8979,57.0021,56.8892,56.9934,13647.0
2019-06-21 15:10:00,65.65,65.65,65.62,65.63,15303.0,57.0021,57.0021,56.976,56.9847,15303.0
2019-06-21 15:15:00,65.63,65.64,65.59,65.62,20976.0,56.9847,56.9934,56.95,56.976,20976.0
2019-06-21 15:20:00,65.62,65.62,65.57,65.57,25346.0,56.976,56.976,56.9326,56.9326,25346.0
2019-06-21 15:25:00,65.58,65.63,65.56,65.62,23907.0,56.9413,56.9847,56.9239,56.976,23907.0
2019-06-21 15:30:00,65.62,65.63,65.54,65.56,28276.0,56.976,56.9847,56.9065,56.9239,28276.0
2019-06-21 15:35:00,65.56,65.61,65.55,65.61,39445.0,56.9239,56.9673,56.9152,56.9673,39445.0
2019-06-21 15:40:00,65.61,65.64,65.55,65.6,57380.0,56.9673,56.9934,56.9152,56.9586,57380.0
2019-06-21 15:45:00,65.61,65.64,65.53,65.64,65356.0,56.9673,56.9934,56.8979,56.9934,65356.0
2019-06-21 15:50:00,65.65,65.71,65.59,65.6,138905.0,57.0021,57.0542,56.95,56.9586,138905.0
2019-06-21 15:55:00,65.6,65.7,65.57,65.63,228114.0,56.9586,57.0455,56.9326,56.9847,228114.0
2019-06-24 09:30:00,65.64,65.89,65.64,65.74,57509.0,56.9934,57.2104,56.9934,57.0802,57509.0
2019-06-24 09:35:00,65.74,65.74,65.5,65.52,45909.0,57.0802,57.0802,56.8718,56.8892,45909.0
2019-06-24 09:40:00,65.54,65.66,65.45,65.48,14896.0,56.9065,57.0107,56.8284,56.8545,14896.0
2019-06-24 09:45:00,65.48,65.52,65.41,65.48,21913.0,56.8545,56.8892,56.7937,56.8545,21913.0
2019-06-24 09:50:00,65.48,65.66,65.48,65.5,17597.0,56.8545,57.0107,56.8545,56.8718,17597.0
2019-06-24 09:55:00,65.52,65.58,65.46,65.53,23035.0,56.8892,56.9413,56.8371,56.8979,23035.0
2019-06-24 10:00:00,65.53,65.64,65.51,65.64,24266.0,56.8979,56.9934,56.8805,56.9934,24266.0
2019-06-24 10:05:00,65.64,65.69,65.62,65.65,10979.0,56.9934,57.0368,56.976,57.0021,10979.0
2019-06-24 10:10:00,65.67,65.71,65.63,65.63,13413.0,57.0194,57.0542,56.9847,56.9847,13413.0
2019-06-24 10:15:00,65.62,65.7,65.6,65.67,15760.0,56.976,57.0455,56.9586,57.0194,15760.0
2019-06-24 10:20:00,65.67,65.72,65.63,65.68,17483.0,57.0194,57.0628,56.9847,57.0281,17483.0
2019-06-24 10:25:00,65.65,65.72,65.65,65.72,12465.0,57.0021,57.0628,57.0021,57.0628,12465.0
2019-06-24 10:30:00,65.72,65.73,65.63,65.66,17728.0,57.0628,57.0715,56.9847,57.0107,17728.0
2019-06-24 10:35:00,65.65,65.66,65.6,65.6,16870.0,57.0021,57.0107,56.9586,56.9586,16870.0
2019-06-24 10:40:00,65.59,65.72,65.56,65.72,15824.0,56.95,57.0628,56.9239,57.0628,15824.0
2019-06-24 10:45:00,65.75,65.78,65.66,65.66,32192.0,57.0889,57.1149,57.0107,57.0107,32192.0
2019-06-24 10:50:00,65.66,65.69,65.63,65.68,14510.0,57.0107,57.0368,56.9847,57.0281,14510.0
2019-06-24 10:55:00,65.65,65.66,65.56,65.63,30039.0,57.0021,57.0107,56.9239,56.9847,30039.0
2019-06-24 11:00:00,65.63,65.67,65.61,65.66,7473.0,56.9847,57.0194,56.9673,57.0107,7473.0
2019-06-24 11:05:00,65.66,65.68,65.62,65.65,21872.0,57.0107,57.0281,56.976,57.0021,21872.0
2019-06-24 11:10:00,65.66,65.73,65.63,65.72,9279.0,57.0107,57.0715,56.9847,57.0628,9279.0
2019-06-24 11:15:00,65.73,65.75,65.69,65.7,10790.0,57.0715,57.0889,57.0368,57.0455,10790.0
2019-06-24 11:20:00,65.71,65.75,65.66,65.73,15510.0,57.0542,57.0889,57.0107,57.0715,15510.0
2019-06-24 11:25:00,65.74,65.75,65.71,65.73,25959.0,57.0802,57.0889,57.0542,57.0715,25959.0
2019-06-24 11:30:00,65.73,65.77,65.68,65.74,27443.0,57.0715,57.1063,57.0281,57.0802,27443.0
2019-06-24 11:35:00,65.73,65.76,65.7,65.73,16649.0,57.0715,57.0976,57.0455,57.0715,16649.0
2019-06-24 11:40:00,65.72,65.74,65.7,65.71,11721.0,57.0628,57.0802,57.0455,57.0542,11721.0
2019-06-24 11:45:00,65.7,65.73,65.7,65.72,18019.0,57.0455,57.0715,57.0455,57.0628,18019.0
2019-06-24 11:50:00,65.72,65.73,65.69,65.69,18309.0,57.0628,57.0715,57.0368,57.0368,18309.0
2019-06-24 11:55:00,65.68,65.68,65.6,65.61,13630.0,57.0281,57.0281,56.9586,56.9673,13630.0
2019-06-24 12:00:00,65.61,65.66,65.57,65.65,29270.0,56.9673,57.0107,56.9326,57.0021,29270.0
2019-06-24 12:05:00,65.65,65.72,65.62,65.7,107332.0,57.0021,57.0628,56.976,57.0455,107332.0
2019-06-24 12:10:00,65.71,65.71,65.65,65.69,28135.0,57.0542,57.0542,57.0021,57.0368,28135.0
2019-06-24 12:15:00,65.69,65.75,65.67,65.71,23013.0,57.0368,57.0889,57.0194,57.0542,23013.0
2019-06-24 12:20:00,65.72,65.74,65.69,65.73,18100.0,57.0628,57.0802,57.0368,57.0715,18100.0
2019-06-24 12:25:00,65.72,65.73,65.65,65.68,19253.0,57.0628,57.0715,57.0021,57.0281,19253.0
2019-06-24 12:30:00,65.67,65.68,65.59,65.63,10857.0,57.0194,57.0281,56.95,56.9847,10857.0
2019-06-24 12:35:00,65.63,65.67,65.61,65.66,9261.0,56.9847,57.0194,56.9673,57.0107,9261.0
2019-06-24 12:40:00,65.65,65.65,65.59,65.64,6342.0,57.0021,57.0021,56.95,56.9934,6342.0
2019-06-24 12:45:00,65.65,65.66,65.63,65.66,4155.0,57.0021,57.0107,56.9847,57.0107,4155.0
2019-06-24 12:50:00,65.65,65.67,65.61,65.63,6305.0,57.0021,57.0194,56.9673,56.9847,6305.0
2019-06-24 12:55:00,65.63,65.64,65.59,65.6,10291.0,56.9847,56.9934,56.95,56.9586,10291.0
2019-06-24 13:00:00,65.61,65.61,65.56,65.56,10733.0,56.9673,56.9673,56.9239,56.9239,10733.0
2019-06-24 13:05:00,65.57,65.61,65.56,65.59,10337.0,56.9326,56.9673,56.9239,56.95,10337.0
2019-06-24 13:10:00,65.59,65.62,65.57,65.58,9062.0,56.95,56.976,56.9326,56.9413,9062.0
2019-06-24 13:15:00,65.59,65.62,65.59,65.6,12267.0,56.95,56.976,56.95,56.9586,12267.0
2019-06-24 13:20:00,65.59,65.62,65.57,65.59,12703.0,56.95,56.976,56.9326,56.95,12703.0
2019-06-24 13:25:00,65.59,65.61,65.57,65.61,8710.0,56.95,56.9673,56.9326,56.9673,8710.0
2019-06-24 13:30:00,65.61,65.62,65.58,65.62,8350.0,56.9673,56.976,56.9413,56.976,8350.0
2019-06-24 13:35:00,65.62,65.69,65.61,65.69,15042.0,56.976,57.0368,56.9673,57.0368,15042.0
2019-06-24 13:40:00,65.69,65.7,65.63,65.65,76693.0,57.0368,57.0455,56.9847,57.0021,76693.0
2019-06-24 13:45:00,65.64,65.67,65.6,65.67,26377.0,56.9934,57.0194,56.9586,57.0194,26377.0
2019-06-24 13:50:00,65.67,65.71,65.62,65.69,17255.0,57.0194,57.0542,56.976,57.0368,17255.0
2019-06-24 13:55:00,65.69,65.71,65.68,65.71,16650.0,57.0368,57.0542,57.0281,57.0542,16650.0
2019-06-24 14:00:00,65.7,65.71,65.66,65.67,22474.0,57.0455,57.0542,57.0107,57.0194,22474.0
2019-06-24 14:05:00,65.67,65.71,65.61,65.63,11376.0,57.0194,57.0542,56.9673,56.9847,11376.0
2019-06-24 14:10:00,65.63,65.68,65.62,65.65,11070.0,56.9847,57.0281,56.976,57.0021,11070.0
2019-06-24 14:15:00,65.65,65.68,65.63,65.65,12019.0,57.0021,57.0281,56.9847,57.0021,12019.0
2019-06-24 14:20:00,65.64,65.67,65.63,65.64,29670.0,56.9934,57.0194,56.9847,56.9934,29670.0
2019-06-24 14:25:00,65.65,65.68,65.64,65.65,20808.0,57.0021,57.0281,56.9934,57.0021,20808.0
2019-06-24 14:30:00,65.65,65.71,65.65,65.68,16989.0,57.0021,57.0542,57.0021,57.0281,16989.0
2019-06-24 14:35:00,65.68,65.68,65.6,65.64,19709.0,57.0281,57.0281,56.9586,56.9934,19709.0
2019-06-24 14:40:00,65.64,65.64,65.58,65.59,10763.0,56.9934,56.9934,56.9413,56.95,10763.0
2019-06-24 14:45:00,65.6,65.69,65.59,65.65,30414.0,56.9586,57.0368,56.95,57.0021,30414.0
2019-06-24 14:50:00,65.66,65.68,65.64,65.66,13930.0,57.0107,57.0281,56.9934,57.0107,13930.0
2019-06-24 14:55:00,65.65,65.69,65.65,65.68,12531.0,57.0021,57.0368,57.0021,57.0281,12531.0
2019-06-24 15:00:00,65.67,65.69,65.63,65.67,13337.0,57.0194,57.0368,56.9847,57.0194,13337.0
2019-06-24 15:05:00,65.67,65.68,65.63,65.65,17144.0,57.0194,57.0281,56.9847,57.0021,17144.0
2019-06-24 15:10:00,65.64,65.72,65.6,65.67,32435.0,56.9934,57.0628,56.9586,57.0194,32435.0
2019-06-24 15:15:00,65.67,65.67,65.58,65.58,29591.0,57.0194,57.0194,56.9413,56.9413,29591.0
2019-06-24 15:20:00,65.59,65.61,65.56,65.58,36726.0,56.95,56.9673,56.9239,56.9413,36726.0
2019-06-24 15:25:00,65.58,65.61,65.53,65.53,29465.0,56.9413,56.9673,56.8979,56.8979,29465.0
2019-06-24 15:30:00,65.52,65.55,65.46,65.48,34061.0,56.8892,56.9152,56.8371,56.8545,34061.0
2019-06-24 15:35:00,65.48,65.57,65.47,65.51,60350.0,56.8545,56.9326,56.8458,56.8805,60350.0
2019-06-24 15:40:00,65.52,65.55,65.49,65.51,51161.0,56.8892,56.9152,56.8631,56.8805,51161.0
2019-06-24 15:45:00,65.5,65.51,65.4,65.4,62023.0,56.8718,56.8805,56.785,56.785,62023.0
2019-06-24 15:50:00,65.4,65.44,65.36,65.42,75848.0,56.785,56.8197,56.7503,56.8024,75848.0
2019-06-24 15:55:00,65.42,65.45,65.33,65.42,141714.0,56.8024,56.8284,56.7242,56.8024,141714.0
2019-06-25 09:30:00,65.49,65.58,65.4,65.47,25997.0,56.8631,56.9413,56.785,56.8458,25997.0
2019-06-25 09:35:00,65.53,65.55,65.31,65.46,22033.0,56.8979,56.9152,56.7068,56.8371,22033.0
2019-06-25 09:40:00,65.43,65.47,65.36,65.41,7419.0,56.811,56.8458,56.7503,56.7937,7419.0
2019-06-25 09:45:00,65.37,65.5,65.23,65.23,6920.0,56.7589,56.8718,56.6374,56.6374,6920.0
2019-06-25 09:50:00,65.26,65.45,65.26,65.41,8927.0,56.6634,56.8284,56.6634,56.7937,8927.0
2019-06-25 09:55:00,65.41,65.49,65.38,65.49,8921.0,56.7937,56.8631,56.7676,56.8631,8921.0
2019-06-25 10:00:00,65.5,65.52,65.42,65.43,15229.0,56.8718,56.8892,56.8024,56.811,15229.0
2019-06-25 10:05:00,65.45,65.49,65.4,65.48,7655.0,56.8284,56.8631,56.785,56.8545,7655.0
2019-06-25 10:10:00,65.5,65.54,65.43,65.52,12505.0,56.8718,56.9065,56.811,56.8892,12505.0
2019-06-25 10:15:00,65.48,65.49,65.37,65.4,32433.0,56.8545,56.8631,56.7589,56.785,32433.0
2019-06-25 10:20:00,65.41,65.41,65.31,65.33,17195.0,56.7937,56.7937,56.7068,56.7242,17195.0
2019-06-25 10:25:00,65.35,65.44,65.34,65.44,57210.0,56.7416,56.8197,56.7329,56.8197,57210.0
2019-06-25 10:30:00,65.45,65.49,65.43,65.46,14352.0,56.8284,56.8631,56.811,56.8371,14352.0
2019-06-25 10:35:00,65.45,65.5,65.38,65.39,10894.0,56.8284,56.8718,56.7676,56.7763,10894.0
2019-06-25 10:40:00,65.39,65.4,65.35,65.36,12615.0,56.7763,56.785,56.7416,56.7503,12615.0
2019-06-25 10:45:00,65.37,65.4,65.31,65.34,21147.0,56.7589,56.785,56.7068,56.7329,21147.0
2019-06-25 10:50:00,65.34,65.43,65.3,65.34,13975.0,56.7329,56.811,56.6982,56.7329,13975.0
2019-06-25 10:55:00,65.34,65.4,65.31,65.38,6816.0,56.7329,56.785,56.7068,56.7676,6816.0
2019-06-25 11:00:00,65.38,65.41,65.32,65.33,13008.0,56.7676,56.7937,56.7155,56.7242,13008.0
2019-06-25 11:05:00,65.36,65.38,65.31,65.33,13683.0,56.7503,56.7676,56.7068,56.7242,13683.0
2019-06-25 11:10:00,65.33,65.41,65.33,65.38,9464.0,56.7242,56.7937,56.7242,56.7676,9464.0
2019-06-25 11:15:00,65.37,65.47,65.36,65.43,26890.0,56.7589,56.8458,56.7503,56.811,26890.0
2019-06-25 11:20:00,65.44,65.47,65.41,65.47,12763.0,56.8197,56.8458,56.7937,56.8458,12763.0
2019-06-25 11:25:00,65.47,65.49,65.43,65.44,6526.0,56.8458,56.8631,56.811,56.8197,6526.0
2019-06-25 11:30:00,65.44,65.5,65.41,65.44,6450.0,56.8197,56.8718,56.7937,56.8197,6450.0
2019-06-25 11:35:00,65.42,65.47,65.42,65.46,6587.0,56.8024,56.8458,56.8024,56.8371,6587.0
2019-06-25 11:40:00,65.45,65.51,65.45,65.49,5457.0,56.8284,56.8805,56.8284,56.8631,5457.0
2019-06-25 11:45:00,65.49,65.5,65.45,65.46,5665.0,56.8631,56.8718,56.8284,56.8371,5665.0
2019-06-25 11:50:00,65.45,65.52,65.44,65.51,10284.0,56.8284,56.8892,56.8197,56.8805,10284.0
2019-06-25 11:55:00,65.48,65.52,65.47,65.52,4991.0,56.8545,56.8892,56.8458,56.8892,4991.0
2019-06-25 12:00:00,65.51,65.52,65.49,65.5,7168.0,56.8805,56.8892,56.8631,56.8718,7168.0
2019-06-25 12:05:00,65.5,65.58,65.5,65.54,11526.0,56.8718,56.9413,56.8718,56.9065,11526.0
2019-06-25 12:10:00,65.54,65.56,65.46,65.47,11105.0,56.9065,56.9239,56.8371,56.8458,11105.0
2019-06-25 12:15:00,65.46,65.49,65.45,65.49,20697.0,56.8371,56.8631,56.8284,56.8631,20697.0
2019-06-25 12:20:00,65.48,65.49,65.46,65.46,4369.0,56.8545,56.8631,56.8371,56.8371,4369.0
2019-06-25 12:25:00,65.47,65.53,65.46,65.5,16998.0,56.8458,56.8979,56.8371,56.8718,16998.0
2019-06-25 12:30:00,65.51,65.52,65.46,65.47,8722.0,56.8805,56.8892,56.8371,56.8458,8722.0
2019-06-25 12:35:00,65.48,65.49,65.35,65.36,32587.0,56.8545,56.8631,56.7416,56.7503,32587.0
2019-06-25 12:40:00,65.35,65.37,65.33,65.36,7363.0,56.7416,56.7589,56.7242,56.7503,7363.0
2019-06-25 12:45:00,65.36,65.41,65.34,65.39,16754.0,56.7503,56.7937,56.7329,56.7763,16754.0
2019-06-25 12:50:00,65.39,65.4,65.35,65.4,19113.0,56.7763,56.785,56.7416,56.785,19113.0
2019-06-25 12:55:00,65.39,65.4,65.36,65.37,8855.0,56.7763,56.785,56.7503,56.7589,8855.0
2019-06-25 13:00:00,65.36,65.36,65.24,65.36,21617.0,56.7503,56.7503,56.6461,56.7503,21617.0
2019-06-25 13:05:00,65.35,65.36,65.3,65.36,12668.0,56.7416,56.7503,56.6982,56.7503,12668.0
2019-06-25 13:10:00,65.37,65.4,65.36,65.36,10944.0,56.7589,56.785,56.7503,56.7503,10944.0
2019-06-25 13:15:00,65.36,65.41,65.35,65.41,14524.0,56.7503,56.7937,56.7416,56.7937,14524.0
2019-06-25 13:20:00,65.41,65.46,65.38,65.38,23511.0,56.7937,56.8371,56.7676,56.7676,23511.0
2019-06-25 13:25:00,65.4,65.45,65.38,65.43,11514.0,56.785,56.8284,56.7676,56.811,11514.0
2019-06-25 13:30:00,65.42,65.43,65.37,65.42,10921.0,56.8024,56.811,56.7589,56.8024,10921.0
2019-06-25 13:35:00,65.42,65.46,65.35,65.39,23554.0,56.8024,56.8371,56.7416,56.7763,23554.0
2019-06-25 13:40:00,65.39,65.42,65.38,65.42,9683.0,56.7763,56.8024,56.7676,56.8024,9683.0
2019-06-25 13:45:00,65.42,65.51,65.42,65.44,22141.0,56.8024,56.8805,56.8024,56.8197,22141.0
2019-06-25 13:50:00,65.44,65.45,65.39,65.41,12256.0,56.8197,56.8284,56.7763,56.7937,12256.0
2019-06-25 13:55:00,65.4,65.45,65.4,65.44,7011.0,56.785,56.8284,56.785,56.8197,7011.0
2019-06-25 14:00:00,65.44,65.5,65.44,65.47,11911.0,56.8197,56.8718,56.8197,56.8458,11911.0
2019-06-25 14:05:00,65.45,65.54,65.45,65.53,16990.0,56.8284,56.9065,56.8284,56.8979,16990.0
2019-06-25 14:10:00,65.52,65.52,65.48,65.51,11327.0,56.8892,56.8892,56.8545,56.8805,11327.0
2019-06-25 14:15:00,65.51,65.58,65.51,65.58,10409.0,56.8805,56.9413,56.8805,56.9413,10409.0
2019-06-25 14:20:00,65.57,65.57,65.49,65.51,13712.0,56.9326,56.9326,56.8631,56.8805,13712.0
2019-06-25 14:25:00,65.51,65.52,65.49,65.5,22116.0,56.8805,56.8892,56.8631,56.8718,22116.0
2019-06-25 14:30:00,65.49,65.51,65.38,65.39,12057.0,56.8631,56.8805,56.7676,56.7763,12057.0
2019-06-25 14:35:00,65.4,65.4,65.15,65.28,122706.0,56.785,56.785,56.5679,56.6808,122706.0
2019-06-25 14:40:00,65.27,65.31,65.25,65.29,24183.0,56.6721,56.7068,56.6547,56.6895,24183.0
2019-06-25 14:45:00,65.29,65.38,65.27,65.36,25705.0,56.6895,56.7676,56.6721,56.7503,25705.0
2019-06-25 14:50:00,65.37,65.38,65.34,65.37,14259.0,56.7589,56.7676,56.7329,56.7589,14259.0
2019-06-25 14:55:00,65.36,65.47,65.35,65.44,20900.0,56.7503,56.8458,56.7416,56.8197,20900.0
2019-06-25 15:00:00,65.44,65.47,65.39,65.47,21349.0,56.8197,56.8458,56.7763,56.8458,21349.0
2019-06-25 15:05:00,65.48,65.56,65.46,65.53,27501.0,56.8545,56.9239,56.8371,56.8979,27501.0
2019-06-25 15:10:00,65.54,65.57,65.4,65.41,26462.0,56.9065,56.9326,56.785,56.7937,26462.0
2019-06-25 15:15:00,65.4,65.42,65.35,65.37,14587.0,56.785,56.8024,56.7416,56.7589,14587.0
2019-06-25 15:20:00,65.38,65.45,65.36,65.44,21628.0,56.7676,56.8284,56.7503,56.8197,21628.0
2019-06-25 15:25:00,65.44,65.45,65.4,65.4,36869.0,56.8197,56.8284,56.785,56.785,36869.0
2019-06-25 15:30:00,65.41,65.42,65.32,65.36,27018.0,56.7937,56.8024,56.7155,56.7503,27018.0
2019-06-25 15:35:00,65.36,65.39,65.34,65.36,28854.0,56.7503,56.7763,56.7329,56.7503,28854.0
2019-06-25 15:40:00,65.37,65.37,65.25,65.26,19892.0,56.7589,56.7589,56.6547,56.6634,19892.0
2019-06-25 15:45:00,65.25,65.34,65.23,65.29,40080.0,56.6547,56.7329,56.6374,56.6895,40080.0
2019-06-25 15:50:00,65.28,65.3,65.22,65.24,44551.0,56.6808,56.6982,56.6287,56.6461,44551.0
2019-06-25 15:55:00,65.24,65.32,65.21,65.29,111177.0,56.6461,56.7155,56.62,56.6895,111177.0
2019-06-26 09:30:00,65.53,65.65,65.35,65.45,34794.0,56.8979,57.0021,56.7416,56.8284,34794.0
2019-06-26 09:35:00,65.44,65.54,65.38,65.38,11672.0,56.8197,56.9065,56.7676,56.7676,11672.0
2019-06-26 09:40:00,65.41,65.57,65.39,65.56,10363.0,56.7937,56.9326,56.7763,56.9239,10363.0
2019-06-26 09:45:00,65.54,65.55,65.4,65.43,11718.0,56.9065,56.9152,56.785,56.811,11718.0
2019-06-26 09:50:00,65.45,65.62,65.44,65.61,6699.0,56.8284,56.976,56.8197,56.9673,6699.0
2019-06-26 09:55:00,65.59,65.64,65.54,65.63,10028.0,56.95,56.9934,56.9065,56.9847,10028.0
2019-06-26 10:00:00,65.63,65.64,65.56,65.56,16466.0,56.9847,56.9934,56.9239,56.9239,16466.0
2019-06-26 10:05:00,65.54,65.6,65.52,65.53,14728.0,56.9065,56.9586,56.8892,56.8979,14728.0
2019-06-26 10:10:00,65.55,65.56,65.49,65.54,13823.0,56.9152,56.9239,56.8631,56.9065,13823.0
2019-06-26 10:15:00,65.54,65.58,65.5,65.53,11953.0,56.9065,56.9413,56.8718,56.8979,11953.0
2019-06-26 10:20:00,65.55,65.62,65.49,65.5,14199.0,56.9152,56.976,56.8631,56.8718,14199.0
2019-06-26 10:25:00,65.5,65.57,65.49,65.56,43758.0,56.8718,56.9326,56.8631,56.9239,43758.0
2019-06-26 10:30:00,65.58,65.68,65.58,65.6,13907.0,56.9413,57.0281,56.9413,56.9586,13907.0
2019-06-26 10:35:00,65.62,65.71,65.62,65.67,27169.0,56.976,57.0542,56.976,57.0194,27169.0
2019-06-26 10:40:00,65.66,65.72,65.64,65.67,19916.0,57.0107,57.0628,56.9934,57.0194,19916.0
2019-06-26 10:45:00,65.68,65.8,65.68,65.8,23275.0,57.0281,57.1323,57.0281,57.1323,23275.0
2019-06-26 10:50:00,65.81,65.86,65.76,65.81,23496.0,57.141,57.1844,57.0976,57.141,23496.0
2019-06-26 10:55:00,65.81,65.96,65.8,65.95,43499.0,57.141,57.2712,57.1323,57.2625,43499.0
2019-06-26 11:00:00,65.96,66.11,65.94,66.09,40813.0,57.2712,57.4015,57.2539,57.3841,40813.0
2019-06-26 11:05:00,66.08,66.09,66.01,66.05,27515.0,57.3754,57.3841,57.3146,57.3494,27515.0
2019-06-26 11:10:00,66.03,66.08,65.94,65.95,46791.0,57.332,57.3754,57.2539,57.2625,46791.0
2019-06-26 11:15:00,65.94,66.02,65.94,65.96,25442.0,57.2539,57.3233,57.2539,57.2712,25442.0
2019-06-26 11:20:00,65.93,65.98,65.85,65.85,24301.0,57.2452,57.2886,57.1757,57.1757,24301.0
2019-06-26 11:25:00,65.85,65.93,65.83,65.93,24930.0,57.1757,57.2452,57.1583,57.2452,24930.0
2019-06-26 11:30:00,65.93,65.97,65.85,65.88,17121.0,57.2452,57.2799,57.1757,57.2018,17121.0
2019-06-26 11:35:00,65.89,65.93,65.84,65.93,20168.0,57.2104,57.2452,57.167,57.2452,20168.0
2019-06-26 11:40:00,65.92,65.93,65.85,65.89,16229.0,57.2365,57.2452,57.1757,57.2104,16229.0
2019-06-26 11:45:00,65.88,66.01,65.88,66.0,12710.0,57.2018,57.3146,57.2018,57.306,12710.0
2019-06-26 11:50:00,66.0,66.0,65.92,65.99,11398.0,57.306,57.306,57.2365,57.2973,11398.0
2019-06-26 11:55:00,65.98,66.03,65.94,66.03,12646.0,57.2886,57.332,57.2539,57.332,12646.0
2019-06-26 12:00:00,66.03,66.07,66.02,66.03,16223.0,57.332,57.3667,57.3233,57.332,16223.0
2019-06-26 12:05:00,66.03,66.04,65.99,65.99,38439.0,57.332,57.3407,57.2973,57.2973,38439.0
2019-06-26 12:10:00,65.99,65.99,65.93,65.94,12673.0,57.2973,57.2973,57.2452,57.2539,12673.0
2019-06-26 12:15:00,65.91,65.92,65.86,65.87,8460.0,57.2278,57.2365,57.1844,57.1931,8460.0
2019-06-26 12:20:00,65.86,65.86,65.77,65.85,17918.0,57.1844,57.1844,57.1063,57.1757,17918.0
2019-06-26 12:25:00,65.85,65.91,65.85,65.91,13753.0,57.1757,57.2278,57.1757,57.2278,13753.0
2019-06-26 12:30:00,65.91,65.93,65.89,65.9,8441.0,57.2278,57.2452,57.2104,57.2191,8441.0
2019-06-26 12:35:00,65.9,65.9,65.86,65.9,4297.0,57.2191,57.2191,57.1844,57.2191,4297.0
2019-06-26 12:40:00,65.9,66.0,65.88,65.98,17601.0,57.2191,57.306,57.2018,57.2886,17601.0
2019-06-26 12:45:00,66.0,66.0,65.94,65.94,8769.0,57.306,57.306,57.2539,57.2539,8769.0
2019-06-26 12:50:00,65.93,65.97,65.89,65.96,10275.0,57.2452,57.2799,57.2104,57.2712,10275.0
2019-06-26 12:55:00,65.97,66.0,65.96,65.98,19511.0,57.2799,57.306,57.2712,57.2886,19511.0
2019-06-26 13:00:00,65.98,65.98,65.94,65.95,6392.0,57.2886,57.2886,57.2539,57.2625,6392.0
2019-06-26 13:05:00,65.95,65.96,65.86,65.86,4294.0,57.2625,57.2712,57.1844,57.1844,4294.0
2019-06-26 13:10:00,65.86,65.88,65.82,65.85,6458.0,57.1844,57.2018,57.1497,57.1757,6458.0
2019-06-26 13:15:00,65.85,65.94,65.85,65.92,16135.0,57.1757,57.2539,57.1757,57.2365,16135.0
2019-06-26 13:20:00,65.92,65.95,65.9,65.9,12025.0,57.2365,57.2625,57.2191,57.2191,12025.0
2019-06-26 13:25:00,65.9,65.94,65.88,65.89,6960.0,57.2191,57.2539,57.2018,57.2104,6960.0
2019-06-26 13:30:00,65.89,65.91,65.87,65.88,12958.0,57.2104,57.2278,57.1931,57.2018,12958.0
2019-06-26 13:35:00,65.88,65.91,65.84,65.88,7987.0,57.2018,57.2278,57.167,57.2018,7987.0
2019-06-26 13:40:00,65.89,65.9,65.85,65.9,10176.0,57.2104,57.2191,57.1757,57.2191,10176.0
2019-06-26 13:45:00,65.89,65.9,65.83,65.89,10722.0,57.2104,57.2191,57.1583,57.2104,10722.0
2019-06-26 13:50:00,65.88,65.93,65.87,65.9,16792.0,57.2018,57.2452,57.1931,57.2191,16792.0
2019-06-26 13:55:00,65.92,65.98,65.92,65.94,10638.0,57.2365,57.2886,57.2365,57.2539,10638.0
2019-06-26 14:00:00,65.95,65.99,65.94,65.98,15110.0,57.2625,57.2973,57.2539,57.2886,15110.0
2019-06-26 14:05:00,65.98,65.99,65.93,65.96,6653.0,57.2886,57.2973,57.2452,57.2712,6653.0
2019-06-26 14:10:00,65.96,65.99,65.94,65.95,6092.0,57.2712,57.2973,57.2539,57.2625,6092.0
2019-06-26 14:15:00,65.95,65.98,65.92,65.93,11009.0,57.2625,57.2886,57.2365,57.2452,11009.0
2019-06-26 14:20:00,65.94,65.96,65.88,65.9,7927.0,57.2539,57.2712,57.2018,57.2191,7927.0
2019-06-26 14:25:00,65.89,65.91,65.86,65.89,9565.0,57.2104,57.2278,57.1844,57.2104,9565.0
2019-06-26 14:30:00,65.91,65.91,65.84,65.86,13441.0,57.2278,57.2278,57.167,57.1844,13441.0
2019-06-26 14:35:00,65.86,65.86,65.81,65.84,10965.0,57.1844,57.1844,57.141,57.167,10965.0
2019-06-26 14:40:00,65.84,65.85,65.82,65.82,12695.0,57.167,57.1757,57.1497,57.1497,12695.0
2019-06-26 14:45:00,65.83,65.92,65.83,65.9,16143.0,57.1583,57.2365,57.1583,57.2191,16143.0
2019-06-26 14:50:00,65.91,65.93,65.87,65.9,12176.0,57.2278,57.2452,57.1931,57.2191,12176.0
2019-06-26 14:55:00,65.9,65.93,65.89,65.92,9537.0,57.2191,57.2452,57.2104,57.2365,9537.0
2019-06-26 15:00:00,65.93,65.99,65.93,65.96,22172.0,57.2452,57.2973,57.2452,57.2712,22172.0
2019-06-26 15:05:00,65.97,65.99,65.91,65.94,11830.0,57.2799,57.2973,57.2278,57.2539,11830.0
2019-06-26 15:10:00,65.94,65.96,65.92,65.95,16616.0,57.2539,57.2712,57.2365,57.2625,16616.0
2019-06-26 15:15:00,65.95,65.96,65.91,65.94,18411.0,57.2625,57.2712,57.2278,57.2539,18411.0
2019-06-26 15:20:00,65.93,65.94,65.89,65.92,10472.0,57.2452,57.2539,57.2104,57.2365,10472.0
2019-06-26 15:25:00,65.92,65.95,65.9,65.92,19816.0,57.2365,57.2625,57.2191,57.2365,19816.0
2019-06-26 15:30:00,65.92,65.93,65.9,65.92,15729.0,57.2365,57.2452,57.2191,57.2365,15729.0
2019-06-26 15:35:00,65.92,65.98,65.89,65.95,20662.0,57.2365,57.2886,57.2104,57.2625,20662.0
2019-06-26 15:40:00,65.94,66.0,65.94,65.97,40023.0,57.2539,57.306,57.2539,57.2799,40023.0
2019-06-26 15:45:00,65.97,65.97,65.88,65.92,30723.0,57.2799,57.2799,57.2018,57.2365,30723.0
2019-06-26 15:50:00,65.92,65.94,65.9,65.92,50896.0,57.2365,57.2539,57.2191,57.2365,50896.0
2019-06-26 15:55:00,65.92,65.94,65.82,65.85,151753.0,57.2365,57.2539,57.1497,57.1757,151753.0
2019-06-27 09:30:00,66.11,66.27,65.92,66.15,65380.0,57.4015,57.5404,57.2365,57.4362,65380.0
2019-06-27 09:35:00,66.14,66.22,66.07,66.16,48806.0,57.4275,57.497,57.3667,57.4449,48806.0
2019-06-27 09:40:00,66.16,66.39,66.14,66.36,14293.0,57.4449,57.6446,57.4275,57.6185,14293.0
2019-06-27 09:45:00,66.38,66.45,66.3,66.35,28225.0,57.6359,57.6967,57.5664,57.6098,28225.0
2019-06-27 09:50:00,66.36,66.42,66.26,66.27,11480.0,57.6185,57.6706,57.5317,57.5404,11480.0
2019-06-27 09:55:00,66.32,66.33,66.1,66.1,10622.0,57.5838,57.5925,57.3928,57.3928,10622.0
2019-06-27 10:00:00,66.11,66.13,65.93,65.93,8008.0,57.4015,57.4188,57.2452,57.2452,8008.0
2019-06-27 10:05:00,65.94,65.95,65.82,65.86,17387.0,57.2539,57.2625,57.1497,57.1844,17387.0
2019-06-27 10:10:00,65.85,66.01,65.78,65.97,71626.0,57.1757,57.3146,57.1149,57.2799,71626.0
2019-06-27 10:15:00,65.94,66.09,65.91,66.03,104080.0,57.2539,57.3841,57.2278,57.332,104080.0
2019-06-27 10:20:00,66.03,66.03,65.89,65.93,30911.0,57.332,57.332,57.2104,57.2452,30911.0
2019-06-27 10:25:00,65.94,66.09,65.94,66.06,23790.0,57.2539,57.3841,57.2539,57.358,23790.0
2019-06-27 10:30:00,66.07,66.08,65.97,65.97,8289.0,57.3667,57.3754,57.2799,57.2799,8289.0
2019-06-27 10:35:00,65.96,65.98,65.91,65.93,12826.0,57.2712,57.2886,57.2278,57.2452,12826.0
2019-06-27 10:40:00,65.93,65.98,65.85,65.91,34222.0,57.2452,57.2886,57.1757,57.2278,34222.0
2019-06-27 10:45:00,65.93,65.96,65.88,65.88,12809.0,57.2452,57.2712,57.2018,57.2018,12809.0
2019-06-27 10:50:00,65.86,65.95,65.85,65.93,10978.0,57.1844,57.2625,57.1757,57.2452,10978.0
2019-06-27 10:55:00,65.89,65.98,65.86,65.97,6517.0,57.2104,57.2886,57.1844,57.2799,6517.0
2019-06-27 11:00:00,65.97,65.97,65.9,65.96,7481.0,57.2799,57.2799,57.2191,57.2712,7481.0
2019-06-27 11:05:00,65.95,66.0,65.94,65.96,8646.0,57.2625,57.306,57.2539,57.2712,8646.0
2019-06-27 11:10:00,65.95,65.99,65.92,65.94,7372.0,57.2625,57.2973,57.2365,57.2539,7372.0
2019-06-27 11:15:00,65.94,65.96,65.72,65.77,35247.0,57.2539,57.2712,57.0628,57.1063,35247.0
2019-06-27 11:20:00,65.78,65.81,65.7,65.75,25124.0,57.1149,57.141,57.0455,57.0889,25124.0
2019-06-27 11:25:00,65.75,65.86,65.74,65.85,15243.0,57.0889,57.1844,57.0802,57.1757,15243.0
2019-06-27 11:30:00,65.85,65.85,65.77,65.81,15052.0,57.1757,57.1757,57.1063,57.141,15052.0
2019-06-27 11:35:00,65.79,65.89,65.76,65.88,10617.0,57.1236,57.2104,57.0976,57.2018,10617.0
2019-06-27 11:40:00,65.89,65.93,65.85,65.92,8687.0,57.2104,57.2452,57.1757,57.2365,8687.0
2019-06-27 11:45:00,65.92,65.94,65.89,65.94,9098.0,57.2365,57.2539,57.2104,57.2539,9098.0
2019-06-27 11:50:00,65.94,65.96,65.91,65.92,5768.0,57.2539,57.2712,57.2278,57.2365,5768.0
2019-06-27 11:55:00,65.91,65.93,65.85,65.91,14462.0,57.2278,57.2452,57.1757,57.2278,14462.0
2019-06-27 12:00:00,65.89,65.9,65.85,65.86,36386.0,57.2104,57.2191,57.1757,57.1844,36386.0
2019-06-27 12:05:00,65.86,65.95,65.86,65.88,20023.0,57.1844,57.2625,57.1844,57.2018,20023.0
2019-06-27 12:10:00,65.89,65.94,65.83,65.84,81352.0,57.2104,57.2539,57.1583,57.167,81352.0
2019-06-27 12:15:00,65.84,65.96,65.8,65.94,38434.0,57.167,57.2712,57.1323,57.2539,38434.0
2019-06-27 12:20:00,65.93,66.02,65.93,66.02,19436.0,57.2452,57.3233,57.2452,57.3233,19436.0
2019-06-27 12:25:00,66.02,66.08,66.01,66.07,14873.0,57.3233,57.3754,57.3146,57.3667,14873.0
2019-06-27 12:30:00,66.07,66.11,66.03,66.07,12465.0,57.3667,57.4015,57.332,57.3667,12465.0
2019-06-27 12:35:00,66.08,66.13,66.07,66.12,10181.0,57.3754,57.4188,57.3667,57.4101,10181.0
2019-06-27 12:40:00,66.12,66.15,66.09,66.1,10544.0,57.4101,57.4362,57.3841,57.3928,10544.0
2019-06-27 12:45:00,66.09,66.14,66.09,66.12,9426.0,57.3841,57.4275,57.3841,57.4101,9426.0
2019-06-27 12:50:00,66.11,66.12,66.01,66.02,13777.0,57.4015,57.4101,57.3146,57.3233,13777.0
2019-06-27 12:55:00,66.0,66.06,66.0,66.06,7474.0,57.306,57.358,57.306,57.358,7474.0
2019-06-27 13:00:00,66.05,66.08,66.02,66.05,7531.0,57.3494,57.3754,57.3233,57.3494,7531.0
2019-06-27 13:05:00,66.06,66.11,66.05,66.1,7808.0,57.358,57.4015,57.3494,57.3928,7808.0
2019-06-27 13:10:00,66.1,66.12,66.07,66.1,11265.0,57.3928,57.4101,57.3667,57.3928,11265.0
2019-06-27 13:15:00,66.09,66.11,66.05,66.06,6094.0,57.3841,57.4015,57.3494,57.358,6094.0
2019-06-27 13:20:00,66.05,66.09,66.05,66.07,8703.0,57.3494,57.3841,57.3494,57.3667,8703.0
2019-06-27 13:25:00,66.08,66.09,66.06,66.08,6423.0,57.3754,57.3841,57.358,57.3754,6423.0
2019-06-27 13:30:00,66.07,66.14,66.06,66.13,7193.0,57.3667,57.4275,57.358,57.4188,7193.0
2019-06-27 13:35:00,66.13,66.17,66.09,66.1,26087.0,57.4188,57.4536,57.3841,57.3928,26087.0
2019-06-27 13:40:00,66.1,66.15,66.07,66.14,13157.0,57.3928,57.4362,57.3667,57.4275,13157.0
2019-06-27 13:45:00,66.14,66.18,66.09,66.15,7161.0,57.4275,57.4622,57.3841,57.4362,7161.0
2019-06-27 13:50:00,66.15,66.17,66.12,66.15,11273.0,57.4362,57.4536,57.4101,57.4362,11273.0
2019-06-27 13:55:00,66.15,66.15,66.08,66.1,14899.0,57.4362,57.4362,57.3754,57.3928,14899.0
2019-06-27 14:00:00,66.09,66.14,66.08,66.12,14435.0,57.3841,57.4275,57.3754,57.4101,14435.0
2019-06-27 14:05:00,66.11,66.15,66.1,66.14,8685.0,57.4015,57.4362,57.3928,57.4275,8685.0
2019-06-27 14:10:00,66.14,66.18,66.09,66.1,8779.0,57.4275,57.4622,57.3841,57.3928,8779.0
2019-06-27 14:15:00,66.09,66.13,66.08,66.11,7807.0,57.3841,57.4188,57.3754,57.4015,7807.0
2019-06-27 14:20:00,66.11,66.12,66.08,66.12,8446.0,57.4015,57.4101,57.3754,57.4101,8446.0
2019-06-27 14:25:00,66.11,66.15,66.1,66.15,8980.0,57.4015,57.4362,57.3928,57.4362,8980.0
2019-06-27 14:30:00,66.15,66.19,66.14,66.16,11735.0,57.4362,57.4709,57.4275,57.4449,11735.0
2019-06-27 14:35:00,66.14,66.15,66.12,66.12,8075.0,57.4275,57.4362,57.4101,57.4101,8075.0
2019-06-27 14:40:00,66.13,66.16,66.11,66.14,11763.0,57.4188,57.4449,57.4015,57.4275,11763.0
2019-06-27 14:45:00,66.14,66.17,66.14,66.16,10562.0,57.4275,57.4536,57.4275,57.4449,10562.0
2019-06-27 14:50:00,66.16,66.2,66.15,66.19,16300.0,57.4449,57.4796,57.4362,57.4709,16300.0
2019-06-27 14:55:00,66.19,66.19,66.13,66.14,13416.0,57.4709,57.4709,57.4188,57.4275,13416.0
2019-06-27 15:00:00,66.14,66.23,66.14,66.19,31040.0,57.4275,57.5057,57.4275,57.4709,31040.0
2019-06-27 15:05:00,66.18,66.2,66.15,66.2,22492.0,57.4622,57.4796,57.4362,57.4796,22492.0
2019-06-27 15:10:00,66.21,66.21,66.14,66.17,15948.0,57.4883,57.4883,57.4275,57.4536,15948.0
2019-06-27 15:15:00,66.17,66.22,66.13,66.15,14821.0,57.4536,57.497,57.4188,57.4362,14821.0
2019-06-27 15:20:00,66.15,66.17,66.07,66.08,11107.0,57.4362,57.4536,57.3667,57.3754,11107.0
2019-06-27 15:25:00,66.09,66.1,66.03,66.07,22913.0,57.3841,57.3928,57.332,57.3667,22913.0
2019-06-27 15:30:00,66.07,66.07,65.99,66.05,20058.0,57.3667,57.3667,57.2973,57.3494,20058.0
2019-06-27 15:35:00,66.05,66.08,66.03,66.07,27073.0,57.3494,57.3754,57.332,57.3667,27073.0
2019-06-27 15:40:00,66.07,66.11,66.06,66.1,16776.0,57.3667,57.4015,57.358,57.3928,16776.0
2019-06-27 15:45:00,66.09,66.14,66.08,66.12,28483.0,57.3841,57.4275,57.3754,57.4101,28483.0
2019-06-27 15:50:00,66.11,66.14,66.08,66.12,76282.0,57.4015,57.4275,57.3754,57.4101,76282.0
2019-06-27 15:55:00,66.12,66.15,66.04,66.08,283374.0,57.4101,57.4362,57.3407,57.3754,283374.0
2019-06-28 09:30:00,66.23,66.43,66.06,66.31,27172.0,57.5057,57.6793,57.358,57.5751,27172.0
2019-06-28 09:35:00,66.28,66.52,66.28,66.5,8281.0,57.5491,57.7575,57.5491,57.7401,8281.0
2019-06-28 09:40:00,66.5,66.61,66.49,66.55,6337.0,57.7401,57.8356,57.7314,57.7835,6337.0
2019-06-28 09:45:00,66.56,66.57,66.44,66.48,12996.0,57.7922,57.8009,57.688,57.7227,12996.0
2019-06-28 09:50:00,66.48,66.48,66.36,66.39,11138.0,57.7227,57.7227,57.6185,57.6446,11138.0
2019-06-28 09:55:00,66.39,66.42,66.33,66.4,8049.0,57.6446,57.6706,57.5925,57.6533,8049.0
2019-06-28 10:00:00,66.39,66.42,66.31,66.37,19492.0,57.6446,57.6706,57.5751,57.6272,19492.0
2019-06-28 10:05:00,66.39,66.47,66.39,66.45,11835.0,57.6446,57.714,57.6446,57.6967,11835.0
2019-06-28 10:10:00,66.45,66.52,66.44,66.5,8111.0,57.6967,57.7575,57.688,57.7401,8111.0
2019-06-28 10:15:00,66.51,66.55,66.47,66.51,8319.0,57.7488,57.7835,57.714,57.7488,8319.0
2019-06-28 10:20:00,66.5,66.5,66.41,66.44,18555.0,57.7401,57.7401,57.6619,57.688,18555.0
2019-06-28 10:25:00,66.44,66.47,66.43,66.45,20604.0,57.688,57.714,57.6793,57.6967,20604.0
2019-06-28 10:30:00,66.46,66.56,66.45,66.53,10626.0,57.7054,57.7922,57.6967,57.7661,10626.0
2019-06-28 10:35:00,66.53,66.6,66.49,66.5,69955.0,57.7661,57.8269,57.7314,57.7401,69955.0
2019-06-28 10:40:00,66.49,66.5,66.43,66.46,5632.0,57.7314,57.7401,57.6793,57.7054,5632.0
2019-06-28 10:45:00,66.49,66.57,66.47,66.49,19882.0,57.7314,57.8009,57.714,57.7314,19882.0
2019-06-28 10:50:00,66.5,66.63,66.48,66.57,40717.0,57.7401,57.853,57.7227,57.8009,40717.0
2019-06-28 10:55:00,66.57,66.67,66.56,66.67,52891.0,57.8009,57.8877,57.7922,57.8877,52891.0
2019-06-28 11:00:00,66.66,66.7,66.63,66.65,14980.0,57.879,57.9137,57.853,57.8703,14980.0
2019-06-28 11:05:00,66.65,66.76,66.65,66.7,43349.0,57.8703,57.9658,57.8703,57.9137,43349.0
2019-06-28 11:10:00,66.71,66.78,66.66,66.76,19572.0,57.9224,57.9832,57.879,57.9658,19572.0
2019-06-28 11:15:00,66.76,66.78,66.73,66.74,4786.0,57.9658,57.9832,57.9398,57.9485,4786.0
2019-06-28 11:20:00,66.73,66.83,66.73,66.79,25540.0,57.9398,58.0266,57.9398,57.9919,25540.0
2019-06-28 11:25:00,66.8,66.85,66.79,66.8,9471.0,58.0006,58.044,57.9919,58.0006,9471.0
2019-06-28 11:30:00,66.79,66.84,66.78,66.82,11042.0,57.9919,58.0353,57.9832,58.0179,11042.0
2019-06-28 11:35:00,66.84,66.84,66.76,66.77,9670.0,58.0353,58.0353,57.9658,57.9745,9670.0
2019-06-28 11:40:00,66.76,66.81,66.76,66.8,9477.0,57.9658,58.0093,57.9658,58.0006,9477.0
2019-06-28 11:45:00,66.8,66.82,66.79,66.81,13542.0,58.0006,58.0179,57.9919,58.0093,13542.0
2019-06-28 11:50:00,66.81,66.85,66.8,66.83,12142.0,58.0093,58.044,58.0006,58.0266,12142.0
2019-06-28 11:55:00,66.83,66.88,66.8,66.82,14864.0,58.0266,58.07,58.0006,58.0179,14864.0
2019-06-28 12:00:00,66.81,66.86,66.8,66.84,8101.0,58.0093,58.0527,58.0006,58.0353,8101.0
2019-06-28 12:05:00,66.83,66.85,66.81,66.84,14058.0,58.0266,58.044,58.0093,58.0353,14058.0
2019-06-28 12:10:00,66.84,66.85,66.81,66.84,11657.0,58.0353,58.044,58.0093,58.0353,11657.0
2019-06-28 12:15:00,66.84,66.91,66.83,66.89,27547.0,58.0353,58.0961,58.0266,58.0787,27547.0
2019-06-28 12:20:00,66.89,66.96,66.86,66.94,23425.0,58.0787,58.1395,58.0527,58.1221,23425.0
2019-06-28 12:25:00,66.93,67.02,66.93,67.02,31895.0,58.1134,58.1916,58.1134,58.1916,31895.0
2019-06-28 12:30:00,67.01,67.05,67.0,67.03,29225.0,58.1829,58.2176,58.1742,58.2003,29225.0
2019-06-28 12:35:00,67.04,67.04,66.98,67.0,11233.0,58.209,58.209,58.1569,58.1742,11233.0
2019-06-28 12:40:00,67.0,67.0,66.94,66.94,63557.0,58.1742,58.1742,58.1221,58.1221,63557.0
2019-06-28 12:45:00,66.95,66.95,66.92,66.94,10616.0,58.1308,58.1308,58.1048,58.1221,10616.0
2019-06-28 12:50:00,66.95,66.95,66.85,66.85,10804.0,58.1308,58.1308,58.044,58.044,10804.0
2019-06-28 12:55:00,66.84,66.87,66.83,66.85,10392.0,58.0353,58.0613,58.0266,58.044,10392.0
2019-06-28 13:00:00,66.84,66.85,66.79,66.8,8797.0,58.0353,58.044,57.9919,58.0006,8797.0
2019-06-28 13:05:00,66.8,66.8,66.65,66.72,63121.0,58.0006,58.0006,57.8703,57.9311,63121.0
2019-06-28 13:10:00,66.73,66.79,66.73,66.76,5727.0,57.9398,57.9919,57.9398,57.9658,5727.0
2019-06-28 13:15:00,66.75,66.77,66.73,66.73,14660.0,57.9572,57.9745,57.9398,57.9398,14660.0
2019-06-28 13:20:00,66.74,66.75,66.71,66.72,6680.0,57.9485,57.9572,57.9224,57.9311,6680.0
2019-06-28 13:25:00,66.73,66.74,66.71,66.73,16543.0,57.9398,57.9485,57.9224,57.9398,16543.0
2019-06-28 13:30:00,66.73,66.74,66.69,66.7,24780.0,57.9398,57.9485,57.9051,57.9137,24780.0
2019-06-28 13:35:00,66.7,66.74,66.67,66.73,9815.0,57.9137,57.9485,57.8877,57.9398,9815.0
2019-06-28 13:40:00,66.73,66.74,66.68,66.68,10583.0,57.9398,57.9485,57.8964,57.8964,10583.0
2019-06-28 13:45:00,66.67,66.7,66.64,66.7,10976.0,57.8877,57.9137,57.8616,57.9137,10976.0
2019-06-28 13:50:00,66.7,66.7,66.67,66.69,7611.0,57.9137,57.9137,57.8877,57.9051,7611.0
2019-06-28 13:55:00,66.69,66.7,66.66,66.67,9114.0,57.9051,57.9137,57.879,57.8877,9114.0
2019-06-28 14:00:00,66.67,66.72,66.66,66.67,13938.0,57.8877,57.9311,57.879,57.8877,13938.0
2019-06-28 14:05:00,66.67,66.68,66.63,66.64,12162.0,57.8877,57.8964,57.853,57.8616,12162.0
2019-06-28 14:10:00,66.64,66.65,66.56,66.56,13053.0,57.8616,57.8703,57.7922,57.7922,13053.0
2019-06-28 14:15:00,66.55,66.6,66.55,66.59,14769.0,57.7835,57.8269,57.7835,57.8182,14769.0
2019-06-28 14:20:00,66.58,66.63,66.57,66.58,9529.0,57.8096,57.853,57.8009,57.8096,9529.0
2019-06-28 14:25:00,66.57,66.6,66.57,66.59,11210.0,57.8009,57.8269,57.8009,57.8182,11210.0
2019-06-28 14:30:00,66.59,66.67,66.59,66.66,23567.0,57.8182,57.8877,57.8182,57.879,23567.0
2019-06-28 14:35:00,66.66,66.68,66.58,66.6,25736.0,57.879,57.8964,57.8096,57.8269,25736.0
2019-06-28 14:40:00,66.61,66.66,66.59,66.6,34884.0,57.8356,57.879,57.8182,57.8269,34884.0
2019-06-28 14:45:00,66.59,66.63,66.56,66.56,18526.0,57.8182,57.853,57.7922,57.7922,18526.0
2019-06-28 14:50:00,66.56,66.58,66.47,66.48,17908.0,57.7922,57.8096,57.714,57.7227,17908.0
2019-06-28 14:55:00,66.48,66.49,66.42,66.45,19932.0,57.7227,57.7314,57.6706,57.6967,19932.0
2019-06-28 15:00:00,66.45,66.5,66.44,66.48,15209.0,57.6967,57.7401,57.688,57.7227,15209.0
2019-06-28 15:05:00,66.49,66.53,66.48,66.52,28537.0,57.7314,57.7661,57.7227,57.7575,28537.0
2019-06-28 15:10:00,66.52,66.53,66.48,66.52,19200.0,57.7575,57.7661,57.7227,57.7575,19200.0
2019-06-28 15:15:00,66.52,66.54,66.5,66.53,12615.0,57.7575,57.7748,57.7401,57.7661,12615.0
2019-06-28 15:20:00,66.53,66.57,66.52,66.55,27640.0,57.7661,57.8009,57.7575,57.7835,27640.0
2019-06-28 15:25:00,66.55,66.57,66.52,66.56,21690.0,57.7835,57.8009,57.7575,57.7922,21690.0
2019-06-28 15:30:00,66.57,66.69,66.54,66.65,21189.0,57.8009,57.9051,57.7748,57.8703,21189.0
2019-06-28 15:35:00,66.64,66.66,66.59,66.66,22251.0,57.8616,57.879,57.8182,57.879,22251.0
2019-06-28 15:40:00,66.66,66.71,66.65,66.67,36967.0,57.879,57.9224,57.8703,57.8877,36967.0
2019-06-28 15:45:00,66.66,66.72,66.61,66.71,52513.0,57.879,57.9311,57.8356,57.9224,52513.0
2019-06-28 15:50:00,66.71,66.74,66.62,66.66,105860.0,57.9224,57.9485,57.8443,57.879,105860.0
2019-06-28 15:55:00,66.66,66.8,66.65,66.72,211695.0,57.879,58.0006,57.8703,57.9311,211695.0
2019-07-01 09:30:00,67.9,68.07,67.71,67.98,68998.0,58.9557,59.1033,58.7907,59.0251,68998.0
2019-07-01 09:35:00,67.98,68.01,67.83,67.84,10238.0,59.0251,59.0512,58.8949,58.9036,10238.0
2019-07-01 09:40:00,67.84,68.0,67.81,67.96,47955.0,58.9036,59.0425,58.8775,59.0078,47955.0
2019-07-01 09:45:00,67.97,68.02,67.91,67.93,50058.0,59.0164,59.0599,58.9644,58.9817,50058.0
2019-07-01 09:50:00,67.92,67.99,67.91,67.93,17363.0,58.973,59.0338,58.9644,58.9817,17363.0
2019-07-01 09:55:00,67.95,68.0,67.82,67.83,51973.0,58.9991,59.0425,58.8862,58.8949,51973.0
2019-07-01 10:00:00,67.84,67.93,67.83,67.88,52965.0,58.9036,58.9817,58.8949,58.9383,52965.0
2019-07-01 10:05:00,67.89,67.91,67.83,67.85,17253.0,58.947,58.9644,58.8949,58.9123,17253.0
2019-07-01 10:10:00,67.85,67.91,67.76,67.89,39011.0,58.9123,58.9644,58.8341,58.947,39011.0
2019-07-01 10:15:00,67.88,67.88,67.67,67.71,17263.0,58.9383,58.9383,58.756,58.7907,17263.0
2019-07-01 10:20:00,67.74,67.76,67.52,67.54,12417.0,58.8167,58.8341,58.6257,58.6431,12417.0
2019-07-01 10:25:00,67.52,67.52,67.44,67.46,12469.0,58.6257,58.6257,58.5563,58.5736,12469.0
2019-07-01 10:30:00,67.47,67.49,67.43,67.46,45495.0,58.5823,58.5997,58.5476,58.5736,45495.0
2019-07-01 10:35:00,67.45,67.49,67.44,67.45,12790.0,58.5649,58.5997,58.5563,58.5649,12790.0
2019-07-01 10:40:00,67.46,67.51,67.43,67.51,19091.0,58.5736,58.617,58.5476,58.617,19091.0
2019-07-01 10:45:00,67.5,67.51,67.4,67.41,12976.0,58.6084,58.617,58.5215,58.5302,12976.0
2019-07-01 10:50:00,67.41,67.41,67.31,67.33,12070.0,58.5302,58.5302,58.4434,58.4608,12070.0
2019-07-01 10:55:00,67.33,67.37,67.32,67.37,73682.0,58.4608,58.4955,58.4521,58.4955,73682.0
2019-07-01 11:00:00,67.38,67.44,67.31,67.37,38735.0,58.5042,58.5563,58.4434,58.4955,38735.0
2019-07-01 11:05:00,67.38,67.38,67.23,67.26,14052.0,58.5042,58.5042,58.3739,58.4,14052.0
2019-07-01 11:10:00,67.26,67.27,67.16,67.19,24077.0,58.4,58.4087,58.3131,58.3392,24077.0
2019-07-01 11:15:00,67.19,67.29,67.15,67.27,17073.0,58.3392,58.426,58.3045,58.4087,17073.0
2019-07-01 11:20:00,67.27,67.33,67.25,67.26,13050.0,58.4087,58.4608,58.3913,58.4,13050.0
2019-07-01 11:25:00,67.27,67.29,67.25,67.27,8787.0,58.4087,58.426,58.3913,58.4087,8787.0
2019-07-01 11:30:00,67.26,67.38,67.26,67.37,13230.0,58.4,58.5042,58.4,58.4955,13230.0
2019-07-01 11:35:00,67.36,67.41,67.34,67.36,11101.0,58.4868,58.5302,58.4694,58.4868,11101.0
2019-07-01 11:40:00,67.33,67.34,67.16,67.17,10196.0,58.4608,58.4694,58.3131,58.3218,10196.0
2019-07-01 11:45:00,67.17,67.22,67.14,67.18,10757.0,58.3218,58.3652,58.2958,58.3305,10757.0
2019-07-01 11:50:00,67.18,67.22,67.14,67.14,11078.0,58.3305,58.3652,58.2958,58.2958,11078.0
2019-07-01 11:55:00,67.14,67.2,67.14,67.16,10174.0,58.2958,58.3479,58.2958,58.3131,10174.0
2019-07-01 12:00:00,67.16,67.18,67.14,67.16,7954.0,58.3131,58.3305,58.2958,58.3131,7954.0
2019-07-01 12:05:00,67.15,67.17,67.11,67.13,35800.0,58.3045,58.3218,58.2697,58.2871,35800.0
2019-07-01 12:10:00,67.14,67.24,67.14,67.22,24984.0,58.2958,58.3826,58.2958,58.3652,24984.0
2019-07-01 12:15:00,67.23,67.23,67.11,67.11,6136.0,58.3739,58.3739,58.2697,58.2697,6136.0
2019-07-01 12:20:00,67.11,67.12,67.03,67.07,25663.0,58.2697,58.2784,58.2003,58.235,25663.0
2019-07-01 12:25:00,67.06,67.08,66.99,67.01,10024.0,58.2263,58.2437,58.1655,58.1829,10024.0
2019-07-01 12:30:00,67.02,67.04,67.0,67.02,8910.0,58.1916,58.209,58.1742,58.1916,8910.0
2019-07-01 12:35:00,67.02,67.05,67.0,67.01,12026.0,58.1916,58.2176,58.1742,58.1829,12026.0
2019-07-01 12:40:00,67.0,67.03,67.0,67.0,8483.0,58.1742,58.2003,58.1742,58.1742,8483.0
2019-07-01 12:45:00,67.0,67.02,66.96,67.0,8602.0,58.1742,58.1916,58.1395,58.1742,8602.0
2019-07-01 12:50:00,66.98,66.98,66.91,66.95,11672.0,58.1569,58.1569,58.0961,58.1308,11672.0
2019-07-01 12:55:00,66.95,66.95,66.88,66.89,10524.0,58.1308,58.1308,58.07,58.0787,10524.0
2019-07-01 13:00:00,66.9,66.92,66.86,66.88,8656.0,58.0874,58.1048,58.0527,58.07,8656.0
2019-07-01 13:05:00,66.87,66.94,66.87,66.92,13089.0,58.0613,58.1221,58.0613,58.1048,13089.0
2019-07-01 13:10:00,66.92,66.92,66.78,66.81,19137.0,58.1048,58.1048,57.9832,58.0093,19137.0
2019-07-01 13:15:00,66.81,66.81,66.68,66.71,19722.0,58.0093,58.0093,57.8964,57.9224,19722.0
2019-07-01 13:20:00,66.71,66.72,66.66,66.71,15436.0,57.9224,57.9311,57.879,57.9224,15436.0
2019-07-01 13:25:00,66.71,66.77,66.7,66.76,13967.0,57.9224,57.9745,57.9137,57.9658,13967.0
2019-07-01 13:30:00,66.76,66.8,66.71,66.76,10674.0,57.9658,58.0006,57.9224,57.9658,10674.0
2019-07-01 13:35:00,66.76,66.81,66.73,66.74,12860.0,57.9658,58.0093,57.9398,57.9485,12860.0
2019-07-01 13:40:00,66.74,66.77,66.7,66.76,14350.0,57.9485,57.9745,57.9137,57.9658,14350.0
2019-07-01 13:45:00,66.76,66.8,66.74,66.75,10201.0,57.9658,58.0006,57.9485,57.9572,10201.0
2019-07-01 13:50:00,66.74,66.74,66.69,66.73,8870.0,57.9485,57.9485,57.9051,57.9398,8870.0
2019-07-01 13:55:00,66.74,66.76,66.71,66.72,12629.0,57.9485,57.9658,57.9224,57.9311,12629.0
2019-07-01 14:00:00,66.72,66.72,66.59,66.59,19570.0,57.9311,57.9311,57.8182,57.8182,19570.0
2019-07-01 14:05:00,66.58,66.58,66.46,66.47,38945.0,57.8096,57.8096,57.7054,57.714,38945.0
2019-07-01 14:10:00,66.47,66.5,66.44,66.47,34603.0,57.714,57.7401,57.688,57.714,34603.0
2019-07-01 14:15:00,66.47,66.52,66.45,66.51,17564.0,57.714,57.7575,57.6967,57.7488,17564.0
2019-07-01 14:20:00,66.51,66.58,66.51,66.56,12401.0,57.7488,57.8096,57.7488,57.7922,12401.0
2019-07-01 14:25:00,66.56,66.57,66.46,66.46,26852.0,57.7922,57.8009,57.7054,57.7054,26852.0
2019-07-01 14:30:00,66.47,66.5,66.43,66.48,28826.0,57.714,57.7401,57.6793,57.7227,28826.0
2019-07-01 14:35:00,66.48,66.51,66.46,66.46,21392.0,57.7227,57.7488,57.7054,57.7054,21392.0
2019-07-01 14:40:00,66.45,66.5,66.45,66.48,14253.0,57.6967,57.7401,57.6967,57.7227,14253.0
2019-07-01 14:45:00,66.47,66.49,66.45,66.48,18800.0,57.714,57.7314,57.6967,57.7227,18800.0
2019-07-01 14:50:00,66.49,66.53,66.48,66.51,25539.0,57.7314,57.7661,57.7227,57.7488,25539.0
2019-07-01 14:55:00,66.51,66.52,66.44,66.48,17278.0,57.7488,57.7575,57.688,57.7227,17278.0
2019-07-01 15:00:00,66.48,66.52,66.45,66.52,35831.0,57.7227,57.7575,57.6967,57.7575,35831.0
2019-07-01 15:05:00,66.54,66.61,66.52,66.54,41957.0,57.7748,57.8356,57.7575,57.7748,41957.0
2019-07-01 15:10:00,66.54,66.66,66.5,66.66,52622.0,57.7748,57.879,57.7401,57.879,52622.0
2019-07-01 15:15:00,66.66,66.69,66.64,66.69,38072.0,57.879,57.9051,57.8616,57.9051,38072.0
2019-07-01 15:20:00,66.7,66.78,66.69,66.77,61493.0,57.9137,57.9832,57.9051,57.9745,61493.0
2019-07-01 15:25:00,66.77,66.77,66.7,66.71,16695.0,57.9745,57.9745,57.9137,57.9224,16695.0
2019-07-01 15:30:00,66.7,66.77,66.7,66.75,29943.0,57.9137,57.9745,57.9137,57.9572,29943.0
2019-07-01 15:35:00,66.74,66.8,66.72,66.8,30782.0,57.9485,58.0006,57.9311,58.0006,30782.0
2019-07-01 15:40:00,66.8,66.82,66.71,66.74,64712.0,58.0006,58.0179,57.9224,57.9485,64712.0
2019-07-01 15:45:00,66.75,66.75,66.69,66.7,56692.0,57.9572,57.9572,57.9051,57.9137,56692.0
2019-07-01 15:50:00,66.7,66.71,66.64,66.7,128685.0,57.9137,57.9224,57.8616,57.9137,128685.0
2019-07-01 15:55:00,66.7,66.78,66.66,66.75,156022.0,57.9137,57.9832,57.879,57.9572,156022.0
2019-07-02 09:30:00,66.46,66.57,66.08,66.14,45543.0,57.7054,57.8009,57.3754,57.4275,45543.0
2019-07-02 09:35:00,66.13,66.27,66.13,66.24,7953.0,57.4188,57.5404,57.4188,57.5143,7953.0
2019-07-02 09:40:00,66.27,66.28,66.1,66.1,27820.0,57.5404,57.5491,57.3928,57.3928,27820.0
2019-07-02 09:45:00,66.1,66.18,65.98,66.02,19731.0,57.3928,57.4622,57.2886,57.3233,19731.0
2019-07-02 09:50:00,65.97,66.11,65.97,66.11,20423.0,57.2799,57.4015,57.2799,57.4015,20423.0
2019-07-02 09:55:00,66.12,66.25,66.12,66.22,18850.0,57.4101,57.523,57.4101,57.497,18850.0
2019-07-02 10:00:00,66.21,66.34,66.18,66.34,15521.0,57.4883,57.6012,57.4622,57.6012,15521.0
2019-07-02 10:05:00,66.33,66.42,66.29,66.42,19786.0,57.5925,57.6706,57.5578,57.6706,19786.0
2019-07-02 10:10:00,66.44,66.44,66.29,66.37,37896.0,57.688,57.688,57.5578,57.6272,37896.0
2019-07-02 10:15:00,66.38,66.38,66.28,66.33,15744.0,57.6359,57.6359,57.5491,57.5925,15744.0
2019-07-02 10:20:00,66.32,66.44,66.29,66.44,36586.0,57.5838,57.688,57.5578,57.688,36586.0
2019-07-02 10:25:00,66.44,66.5,66.42,66.49,12844.0,57.688,57.7401,57.6706,57.7314,12844.0
2019-07-02 10:30:00,66.5,66.59,66.49,66.56,23276.0,57.7401,57.8182,57.7314,57.7922,23276.0
2019-07-02 10:35:00,66.56,66.57,66.5,66.51,63077.0,57.7922,57.8009,57.7401,57.7488,63077.0
2019-07-02 10:40:00,66.5,66.51,66.44,66.47,32245.0,57.7401,57.7488,57.688,57.714,32245.0
2019-07-02 10:45:00,66.48,66.49,66.38,66.42,17863.0,57.7227,57.7314,57.6359,57.6706,17863.0
2019-07-02 10:50:00,66.41,66.44,66.37,66.38,26754.0,57.6619,57.688,57.6272,57.6359,26754.0
2019-07-02 10:55:00,66.39,66.39,66.28,66.29,25889.0,57.6446,57.6446,57.5491,57.5578,25889.0
2019-07-02 11:00:00,66.29,66.31,66.25,66.3,26846.0,57.5578,57.5751,57.523,57.5664,26846.0
2019-07-02 11:05:00,66.31,66.38,66.28,66.29,22404.0,57.5751,57.6359,57.5491,57.5578,22404.0
2019-07-02 11:10:00,66.28,66.31,66.18,66.19,50719.0,57.5491,57.5751,57.4622,57.4709,50719.0
2019-07-02 11:15:00,66.19,66.2,66.1,66.11,65733.0,57.4709,57.4796,57.3928,57.4015,65733.0
2019-07-02 11:20:00,66.11,66.11,66.05,66.07,32897.0,57.4015,57.4015,57.3494,57.3667,32897.0
2019-07-02 11:25:00,66.07,66.17,66.07,66.09,22300.0,57.3667,57.4536,57.3667,57.3841,22300.0
2019-07-02 11:30:00,66.1,66.11,66.04,66.06,14357.0,57.3928,57.4015,57.3407,57.358,14357.0
2019-07-02 11:35:00,66.08,66.08,66.0,66.03,15879.0,57.3754,57.3754,57.306,57.332,15879.0
2019-07-02 11:40:00,66.02,66.1,65.95,66.09,19942.0,57.3233,57.3928,57.2625,57.3841,19942.0
2019-07-02 11:45:00,66.07,66.08,66.02,66.03,19616.0,57.3667,57.3754,57.3233,57.332,19616.0
2019-07-02 11:50:00,66.03,66.03,65.95,65.96,17955.0,57.332,57.332,57.2625,57.2712,17955.0
2019-07-02 11:55:00,65.97,65.97,65.94,65.96,12549.0,57.2799,57.2799,57.2539,57.2712,12549.0
2019-07-02 12:00:00,65.96,65.97,65.83,65.84,20522.0,57.2712,57.2799,57.1583,57.167,20522.0
2019-07-02 12:05:00,65.84,65.88,65.82,65.87,17349.0,57.167,57.2018,57.1497,57.1931,17349.0
2019-07-02 12:10:00,65.87,65.99,65.87,65.98,12593.0,57.1931,57.2973,57.1931,57.2886,12593.0
2019-07-02 12:15:00,66.0,66.06,65.97,65.98,29418.0,57.306,57.358,57.2799,57.2886,29418.0
2019-07-02 12:20:00,65.98,66.02,65.95,65.98,19784.0,57.2886,57.3233,57.2625,57.2886,19784.0
2019-07-02 12:25:00,65.97,65.97,65.86,65.88,13895.0,57.2799,57.2799,57.1844,57.2018,13895.0
2019-07-02 12:30:00,65.9,65.92,65.84,65.84,48681.0,57.2191,57.2365,57.167,57.167,48681.0
2019-07-02 12:35:00,65.84,65.9,65.82,65.89,15980.0,57.167,57.2191,57.1497,57.2104,15980.0
2019-07-02 12:40:00,65.88,65.89,65.77,65.8,12836.0,57.2018,57.2104,57.1063,57.1323,12836.0
2019-07-02 12:45:00,65.81,65.83,65.76,65.79,8590.0,57.141,57.1583,57.0976,57.1236,8590.0
2019-07-02 12:50:00,65.78,65.82,65.77,65.8,7160.0,57.1149,57.1497,57.1063,57.1323,7160.0
2019-07-02 12:55:00,65.81,65.83,65.79,65.81,12473.0,57.141,57.1583,57.1236,57.141,12473.0
2019-07-02 13:00:00,65.8,65.8,65.71,65.8,14049.0,57.1323,57.1323,57.0542,57.1323,14049.0
2019-07-02 13:05:00,65.81,65.83,65.79,65.8,9415.0,57.141,57.1583,57.1236,57.1323,9415.0
2019-07-02 13:10:00,65.8,65.82,65.73,65.74,13216.0,57.1323,57.1497,57.0715,57.0802,13216.0
2019-07-02 13:15:00,65.74,65.75,65.69,65.75,8302.0,57.0802,57.0889,57.0368,57.0889,8302.0
2019-07-02 13:20:00,65.75,65.8,65.75,65.79,12086.0,57.0889,57.1323,57.0889,57.1236,12086.0
2019-07-02 13:25:00,65.78,65.8,65.76,65.77,12797.0,57.1149,57.1323,57.0976,57.1063,12797.0
2019-07-02 13:30:00,65.77,65.78,65.72,65.74,9188.0,57.1063,57.1149,57.0628,57.0802,9188.0
2019-07-02 13:35:00,65.75,65.79,65.75,65.75,46294.0,57.0889,57.1236,57.0889,57.0889,46294.0
2019-07-02 13:40:00,65.76,65.77,65.72,65.76,14883.0,57.0976,57.1063,57.0628,57.0976,14883.0
2019-07-02 13:45:00,65.76,65.79,65.76,65.78,7423.0,57.0976,57.1236,57.0976,57.1149,7423.0
2019-07-02 13:50:00,65.78,65.84,65.77,65.81,13816.0,57.1149,57.167,57.1063,57.141,13816.0
2019-07-02 13:55:00,65.81,65.83,65.8,65.81,20085.0,57.141,57.1583,57.1323,57.141,20085.0
2019-07-02 14:00:00,65.81,65.88,65.8,65.87,34537.0,57.141,57.2018,57.1323,57.1931,34537.0
2019-07-02 14:05:00,65.87,65.88,65.83,65.84,25565.0,57.1931,57.2018,57.1583,57.167,25565.0
2019-07-02 14:10:00,65.84,65.84,65.78,65.78,19159.0,57.167,57.167,57.1149,57.1149,19159.0
2019-07-02 14:15:00,65.78,65.81,65.78,65.79,17461.0,57.1149,57.141,57.1149,57.1236,17461.0
2019-07-02 14:20:00,65.79,65.8,65.75,65.76,21807.0,57.1236,57.1323,57.0889,57.0976,21807.0
2019-07-02 14:25:00,65.76,65.78,65.73,65.76,31754.0,57.0976,57.1149,57.0715,57.0976,31754.0
2019-07-02 14:30:00,65.76,65.81,65.75,65.78,17883.0,57.0976,57.141,57.0889,57.1149,17883.0
2019-07-02 14:35:00,65.78,65.78,65.73,65.75,15344.0,57.1149,57.1149,57.0715,57.0889,15344.0
2019-07-02 14:40:00,65.75,65.82,65.74,65.82,16891.0,57.0889,57.1497,57.0802,57.1497,16891.0
2019-07-02 14:45:00,65.82,65.89,65.81,65.86,24133.0,57.1497,57.2104,57.141,57.1844,24133.0
2019-07-02 14:50:00,65.86,65.89,65.82,65.84,23953.0,57.1844,57.2104,57.1497,57.167,23953.0
2019-07-02 14:55:00,65.84,65.89,65.83,65.89,16274.0,57.167,57.2104,57.1583,57.2104,16274.0
2019-07-02 15:00:00,65.89,65.98,65.88,65.97,29852.0,57.2104,57.2886,57.2018,57.2799,29852.0
2019-07-02 15:05:00,65.98,66.03,65.97,66.02,32249.0,57.2886,57.332,57.2799,57.3233,32249.0
2019-07-02 15:10:00,66.02,66.06,65.94,65.97,40259.0,57.3233,57.358,57.2539,57.2799,40259.0
2019-07-02 15:15:00,65.98,66.01,65.96,65.99,20198.0,57.2886,57.3146,57.2712,57.2973,20198.0
2019-07-02 15:20:00,65.99,66.01,65.94,66.0,18900.0,57.2973,57.3146,57.2539,57.306,18900.0
2019-07-02 15:25:00,66.0,66.03,65.98,66.01,29911.0,57.306,57.332,57.2886,57.3146,29911.0
2019-07-02 15:30:00,66.01,66.17,66.01,66.17,43967.0,57.3146,57.4536,57.3146,57.4536,43967.0
2019-07-02 15:35:00,66.16,66.22,66.15,66.2,36998.0,57.4449,57.497,57.4362,57.4796,36998.0
2019-07-02 15:40:00,66.21,66.22,66.19,66.2,40787.0,57.4883,57.497,57.4709,57.4796,40787.0
2019-07-02 15:45:00,66.2,66.27,66.19,66.2,74736.0,57.4796,57.5404,57.4709,57.4796,74736.0
2019-07-02 15:50:00,66.21,66.29,66.2,66.28,80454.0,57.4883,57.5578,57.4796,57.5491,80454.0
2019-07-02 15:55:00,66.28,66.33,66.25,66.3,171223.0,57.5491,57.5925,57.523,57.5664,171223.0
2019-07-03 09:30:00,66.46,66.56,66.16,66.16,45780.0,57.7054,57.7922,57.4449,57.4449,45780.0
2019-07-03 09:35:00,66.12,66.23,66.07,66.11,14117.0,57.4101,57.5057,57.3667,57.4015,14117.0
2019-07-03 09:40:00,66.1,66.16,66.05,66.07,10639.0,57.3928,57.4449,57.3494,57.3667,10639.0
2019-07-03 09:45:00,66.06,66.12,65.98,65.98,11164.0,57.358,57.4101,57.2886,57.2886,11164.0
2019-07-03 09:50:00,65.98,66.02,65.93,65.98,17877.0,57.2886,57.3233,57.2452,57.2886,17877.0
2019-07-03 09:55:00,65.98,65.99,65.89,65.92,18431.0,57.2886,57.2973,57.2104,57.2365,18431.0
2019-07-03 10:00:00,65.94,65.94,65.81,65.84,19556.0,57.2539,57.2539,57.141,57.167,19556.0
2019-07-03 10:05:00,65.84,65.86,65.8,65.83,14314.0,57.167,57.1844,57.1323,57.1583,14314.0
2019-07-03 10:10:00,65.83,65.97,65.82,65.97,25023.0,57.1583,57.2799,57.1497,57.2799,25023.0
2019-07-03 10:15:00,65.95,66.03,65.91,65.93,36181.0,57.2625,57.332,57.2278,57.2452,36181.0
2019-07-03 10:20:00,65.92,65.98,65.84,65.85,23639.0,57.2365,57.2886,57.167,57.1757,23639.0
2019-07-03 10:25:00,65.84,65.87,65.76,65.79,18409.0,57.167,57.1931,57.0976,57.1236,18409.0
2019-07-03 10:30:00,65.81,65.84,65.77,65.78,26360.0,57.141,57.167,57.1063,57.1149,26360.0
2019-07-03 10:35:00,65.78,65.86,65.78,65.84,27035.0,57.1149,57.1844,57.1149,57.167,27035.0
2019-07-03 10:40:00,65.84,65.89,65.79,65.79,21221.0,57.167,57.2104,57.1236,57.1236,21221.0
2019-07-03 10:45:00,65.79,65.84,65.78,65.8,22623.0,57.1236,57.167,57.1149,57.1323,22623.0
2019-07-03 10:50:00,65.78,65.84,65.78,65.79,20572.0,57.1149,57.167,57.1149,57.1236,20572.0
2019-07-03 10:55:00,65.79,65.81,65.74,65.77,11902.0,57.1236,57.141,57.0802,57.1063,11902.0
2019-07-03 11:00:00,65.76,65.76,65.71,65.73,26960.0,57.0976,57.0976,57.0542,57.0715,26960.0
2019-07-03 11:05:00,65.72,65.74,65.58,65.62,21525.0,57.0628,57.0802,56.9413,56.976,21525.0
2019-07-03 11:10:00,65.63,65.67,65.61,65.65,19839.0,56.9847,57.0194,56.9673,57.0021,19839.0
2019-07-03 11:15:00,65.65,65.75,65.64,65.74,23742.0,57.0021,57.0889,56.9934,57.0802,23742.0
2019-07-03 11:20:00,65.73,65.82,65.73,65.82,19744.0,57.0715,57.1497,57.0715,57.1497,19744.0
2019-07-03 11:25:00,65.81,65.85,65.74,65.8,18826.0,57.141,57.1757,57.0802,57.1323,18826.0
2019-07-03 11:30:00,65.79,65.93,65.78,65.92,24845.0,57.1236,57.2452,57.1149,57.2365,24845.0
2019-07-03 11:35:00,65.92,66.16,65.92,66.16,32435.0,57.2365,57.4449,57.2365,57.4449,32435.0
2019-07-03 11:40:00,66.15,66.17,66.08,66.13,28488.0,57.4362,57.4536,57.3754,57.4188,28488.0
2019-07-03 11:45:00,66.12,66.14,66.07,66.09,31909.0,57.4101,57.4275,57.3667,57.3841,31909.0
2019-07-03 11:50:00,66.09,66.11,66.08,66.09,23713.0,57.3841,57.4015,57.3754,57.3841,23713.0
2019-07-03 11:55:00,66.09,66.14,66.05,66.13,19392.0,57.3841,57.4275,57.3494,57.4188,19392.0
2019-07-03 12:00:00,66.12,66.17,66.12,66.15,18530.0,57.4101,57.4536,57.4101,57.4362,18530.0
2019-07-03 12:05:00,66.14,66.15,66.12,66.13,20909.0,57.4275,57.4362,57.4101,57.4188,20909.0
2019-07-03 12:10:00,66.13,66.15,66.11,66.11,16253.0,57.4188,57.4362,57.4015,57.4015,16253.0
2019-07-03 12:15:00,66.12,66.18,66.07,66.08,54092.0,57.4101,57.4622,57.3667,57.3754,54092.0
2019-07-03 12:20:00,66.08,66.09,66.04,66.04,18419.0,57.3754,57.3841,57.3407,57.3407,18419.0
2019-07-03 12:25:00,66.04,66.07,66.03,66.04,27623.0,57.3407,57.3667,57.332,57.3407,27623.0
2019-07-03 12:30:00,66.03,66.04,66.0,66.04,32881.0,57.332,57.3407,57.306,57.3407,32881.0
2019-07-03 12:35:00,66.04,66.05,66.01,66.02,33691.0,57.3407,57.3494,57.3146,57.3233,33691.0
2019-07-03 12:40:00,66.01,66.04,65.99,66.0,28352.0,57.3146,57.3407,57.2973,57.306,28352.0
2019-07-03 12:45:00,66.0,66.04,65.97,66.03,47697.0,57.306,57.3407,57.2799,57.332,47697.0
2019-07-03 12:50:00,66.03,66.15,66.03,66.15,40673.0,57.332,57.4362,57.332,57.4362,40673.0
2019-07-03 12:55:00,66.15,66.24,66.14,66.21,52443.0,57.4362,57.5143,57.4275,57.4883,52443.0
2019-07-05 09:30:00,65.47,65.79,65.29,65.31,51567.0,56.8458,57.1236,56.6895,56.7068,51567.0
2019-07-05 09:35:00,65.31,65.31,65.14,65.23,13012.0,56.7068,56.7068,56.5592,56.6374,13012.0
2019-07-05 09:40:00,65.24,65.24,65.12,65.13,13889.0,56.6461,56.6461,56.5419,56.5506,13889.0
2019-07-05 09:45:00,65.12,65.38,65.12,65.38,24656.0,56.5419,56.7676,56.5419,56.7676,24656.0
2019-07-05 09:50:00,65.4,65.4,65.27,65.35,10982.0,56.785,56.785,56.6721,56.7416,10982.0
2019-07-05 09:55:00,65.35,65.38,65.27,65.33,9960.0,56.7416,56.7676,56.6721,56.7242,9960.0
2019-07-05 10:00:00,65.33,65.35,65.23,65.28,26931.0,56.7242,56.7416,56.6374,56.6808,26931.0
2019-07-05 10:05:00,65.27,65.36,65.26,65.32,11167.0,56.6721,56.7503,56.6634,56.7155,11167.0
2019-07-05 10:10:00,65.31,65.32,65.27,65.28,10017.0,56.7068,56.7155,56.6721,56.6808,10017.0
2019-07-05 10:15:00,65.28,65.31,65.15,65.17,27191.0,56.6808,56.7068,56.5679,56.5853,27191.0
2019-07-05 10:20:00,65.17,65.17,65.03,65.04,28397.0,56.5853,56.5853,56.4637,56.4724,28397.0
2019-07-05 10:25:00,65.02,65.05,64.92,64.92,19812.0,56.455,56.4811,56.3682,56.3682,19812.0
2019-07-05 10:30:00,64.92,64.92,64.86,64.89,20581.0,56.3682,56.3682,56.3161,56.3422,20581.0
2019-07-05 10:35:00,64.9,64.92,64.69,64.69,23771.0,56.3509,56.3682,56.1685,56.1685,23771.0
2019-07-05 10:40:00,64.69,64.7,64.28,64.28,75655.0,56.1685,56.1772,55.8125,55.8125,75655.0
2019-07-05 10:45:00,64.28,64.37,64.2,64.36,59472.0,55.8125,55.8907,55.7431,55.882,59472.0
2019-07-05 10:50:00,64.36,64.39,64.32,64.37,34747.0,55.882,55.908,55.8473,55.8907,34747.0
2019-07-05 10:55:00,64.36,64.43,64.24,64.43,36363.0,55.882,55.9428,55.7778,55.9428,36363.0
2019-07-05 11:00:00,64.44,64.45,64.36,64.43,17742.0,55.9514,55.9601,55.882,55.9428,17742.0
2019-07-05 11:05:00,64.42,64.47,64.39,64.47,15884.0,55.9341,55.9775,55.908,55.9775,15884.0
2019-07-05 11:10:00,64.48,64.54,64.45,64.52,13332.0,55.9862,56.0383,55.9601,56.0209,13332.0
2019-07-05 11:15:00,64.54,64.66,64.54,64.65,28237.0,56.0383,56.1425,56.0383,56.1338,28237.0
2019-07-05 11:20:00,64.65,64.68,64.61,64.68,19024.0,56.1338,56.1598,56.0991,56.1598,19024.0
2019-07-05 11:25:00,64.68,64.78,64.68,64.77,20509.0,56.1598,56.2467,56.1598,56.238,20509.0
2019-07-05 11:30:00,64.76,64.87,64.75,64.8,55225.0,56.2293,56.3248,56.2206,56.264,55225.0
2019-07-05 11:35:00,64.81,64.96,64.81,64.93,24454.0,56.2727,56.403,56.2727,56.3769,24454.0
2019-07-05 11:40:00,64.94,64.94,64.79,64.83,31618.0,56.3856,56.3856,56.2553,56.2901,31618.0
2019-07-05 11:45:00,64.83,64.85,64.71,64.8,16009.0,56.2901,56.3074,56.1859,56.264,16009.0
2019-07-05 11:50:00,64.8,64.85,64.77,64.79,9525.0,56.264,56.3074,56.238,56.2553,9525.0
2019-07-05 11:55:00,64.79,64.92,64.78,64.91,10421.0,56.2553,56.3682,56.2467,56.3595,10421.0
2019-07-05 12:00:00,64.91,64.94,64.89,64.92,9624.0,56.3595,56.3856,56.3422,56.3682,9624.0
2019-07-05 12:05:00,64.92,64.93,64.87,64.92,17777.0,56.3682,56.3769,56.3248,56.3682,17777.0
2019-07-05 12:10:00,64.93,65.03,64.92,65.0,17884.0,56.3769,56.4637,56.3682,56.4377,17884.0
2019-07-05 12:15:00,65.0,65.08,65.0,65.02,24180.0,56.4377,56.5071,56.4377,56.455,24180.0
2019-07-05 12:20:00,65.03,65.07,65.0,65.06,9787.0,56.4637,56.4985,56.4377,56.4898,9787.0
2019-07-05 12:25:00,65.06,65.08,65.02,65.06,6982.0,56.4898,56.5071,56.455,56.4898,6982.0
2019-07-05 12:30:00,65.06,65.12,65.05,65.12,11418.0,56.4898,56.5419,56.4811,56.5419,11418.0
2019-07-05 12:35:00,65.12,65.16,65.1,65.13,9917.0,56.5419,56.5766,56.5245,56.5506,9917.0
2019-07-05 12:40:00,65.12,65.13,65.1,65.11,5491.0,56.5419,56.5506,56.5245,56.5332,5491.0
2019-07-05 12:45:00,65.1,65.1,65.01,65.02,9829.0,56.5245,56.5245,56.4464,56.455,9829.0
2019-07-05 12:50:00,65.03,65.1,65.02,65.09,7596.0,56.4637,56.5245,56.455,56.5158,7596.0
2019-07-05 12:55:00,65.09,65.09,65.02,65.06,5244.0,56.5158,56.5158,56.455,56.4898,5244.0
2019-07-05 13:00:00,65.07,65.13,65.07,65.12,13729.0,56.4985,56.5506,56.4985,56.5419,13729.0
2019-07-05 13:05:00,65.13,65.19,65.09,65.09,16469.0,56.5506,56.6027,56.5158,56.5158,16469.0
2019-07-05 13:10:00,65.09,65.1,65.02,65.04,47242.0,56.5158,56.5245,56.455,56.4724,47242.0
2019-07-05 13:15:00,65.05,65.05,65.0,65.02,16695.0,56.4811,56.4811,56.4377,56.455,16695.0
2019-07-05 13:20:00,65.02,65.07,64.98,65.06,17285.0,56.455,56.4985,56.4203,56.4898,17285.0
2019-07-05 13:25:00,65.07,65.07,65.04,65.07,6778.0,56.4985,56.4985,56.4724,56.4985,6778.0
2019-07-05 13:30:00,65.08,65.18,65.08,65.16,17169.0,56.5071,56.594,56.5071,56.5766,17169.0
2019-07-05 13:35:00,65.16,65.19,65.14,65.14,15868.0,56.5766,56.6027,56.5592,56.5592,15868.0
2019-07-05 13:40:00,65.14,65.2,65.13,65.16,7937.0,56.5592,56.6113,56.5506,56.5766,7937.0
2019-07-05 13:45:00,65.16,65.17,65.12,65.14,9907.0,56.5766,56.5853,56.5419,56.5592,9907.0
2019-07-05 13:50:00,65.14,65.16,65.09,65.12,8855.0,56.5592,56.5766,56.5158,56.5419,8855.0
2019-07-05 13:55:00,65.11,65.14,65.09,65.1,20534.0,56.5332,56.5592,56.5158,56.5245,20534.0
2019-07-05 14:00:00,65.13,65.26,65.13,65.23,33971.0,56.5506,56.6634,56.5506,56.6374,33971.0
2019-07-05 14:05:00,65.23,65.24,65.13,65.13,9190.0,56.6374,56.6461,56.5506,56.5506,9190.0
2019-07-05 14:10:00,65.13,65.15,65.06,65.09,29556.0,56.5506,56.5679,56.4898,56.5158,29556.0
2019-07-05 14:15:00,65.1,65.1,65.02,65.03,9620.0,56.5245,56.5245,56.455,56.4637,9620.0
2019-07-05 14:20:00,65.02,65.09,65.02,65.09,8191.0,56.455,56.5158,56.455,56.5158,8191.0
2019-07-05 14:25:00,65.07,65.08,65.02,65.06,8689.0,56.4985,56.5071,56.455,56.4898,8689.0
2019-07-05 14:30:00,65.06,65.19,65.05,65.16,16142.0,56.4898,56.6027,56.4811,56.5766,16142.0
2019-07-05 14:35:00,65.16,65.22,65.12,65.21,6676.0,56.5766,56.6287,56.5419,56.62,6676.0
2019-07-05 14:40:00,65.19,65.22,65.17,65.21,9261.0,56.6027,56.6287,56.5853,56.62,9261.0
2019-07-05 14:45:00,65.21,65.27,65.19,65.25,7859.0,56.62,56.6721,56.6027,56.6547,7859.0
2019-07-05 14:50:00,65.24,65.25,65.2,65.23,8294.0,56.6461,56.6547,56.6113,56.6374,8294.0
2019-07-05 14:55:00,65.24,65.26,65.21,65.23,7527.0,56.6461,56.6634,56.62,56.6374,7527.0
2019-07-05 15:00:00,65.22,65.26,65.21,65.23,31828.0,56.6287,56.6634,56.62,56.6374,31828.0
2019-07-05 15:05:00,65.23,65.31,65.22,65.31,16173.0,56.6374,56.7068,56.6287,56.7068,16173.0
2019-07-05 15:10:00,65.31,65.34,65.19,65.21,30473.0,56.7068,56.7329,56.6027,56.62,30473.0
2019-07-05 15:15:00,65.22,65.27,65.21,65.27,17424.0,56.6287,56.6721,56.62,56.6721,17424.0
2019-07-05 15:20:00,65.27,65.3,65.24,65.3,12373.0,56.6721,56.6982,56.6461,56.6982,12373.0
2019-07-05 15:25:00,65.3,65.32,65.25,65.32,14339.0,56.6982,56.7155,56.6547,56.7155,14339.0
2019-07-05 15:30:00,65.33,65.38,65.29,65.3,25758.0,56.7242,56.7676,56.6895,56.6982,25758.0
2019-07-05 15:35:00,65.3,65.33,65.29,65.32,34567.0,56.6982,56.7242,56.6895,56.7155,34567.0
2019-07-05 15:40:00,65.32,65.33,65.29,65.31,22560.0,56.7155,56.7242,56.6895,56.7068,22560.0
2019-07-05 15:45:00,65.31,65.33,65.3,65.33,26762.0,56.7068,56.7242,56.6982,56.7242,26762.0
2019-07-05 15:50:00,65.32,65.38,65.29,65.32,69428.0,56.7155,56.7676,56.6895,56.7155,69428.0
2019-07-05 15:55:00,65.31,65.39,65.25,65.39,109078.0,56.7068,56.7763,56.6547,56.7763,109078.0
2019-07-08 09:30:00,65.09,65.16,65.05,65.1,49521.0,56.5158,56.5766,56.4811,56.5245,49521.0
2019-07-08 09:35:00,65.09,65.12,65.0,65.01,4403.0,56.5158,56.5419,56.4377,56.4464,4403.0
2019-07-08 09:40:00,64.99,65.07,64.92,65.06,6029.0,56.429,56.4985,56.3682,56.4898,6029.0
2019-07-08 09:45:00,65.06,65.22,65.06,65.21,28892.0,56.4898,56.6287,56.4898,56.62,28892.0
2019-07-08 09:50:00,65.24,65.3,65.2,65.27,6556.0,56.6461,56.6982,56.6113,56.6721,6556.0
2019-07-08 09:55:00,65.25,65.29,65.2,65.28,11632.0,56.6547,56.6895,56.6113,56.6808,11632.0
2019-07-08 10:00:00,65.28,65.5,65.27,65.5,19167.0,56.6808,56.8718,56.6721,56.8718,19167.0
2019-07-08 10:05:00,65.53,65.57,65.47,65.56,19163.0,56.8979,56.9326,56.8458,56.9239,19163.0
2019-07-08 10:10:00,65.57,65.66,65.53,65.63,12963.0,56.9326,57.0107,56.8979,56.9847,12963.0
2019-07-08 10:15:00,65.62,65.65,65.55,65.55,14885.0,56.976,57.0021,56.9152,56.9152,14885.0
2019-07-08 10:20:00,65.55,65.57,65.47,65.47,15750.0,56.9152,56.9326,56.8458,56.8458,15750.0
2019-07-08 10:25:00,65.44,65.46,65.31,65.31,11410.0,56.8197,56.8371,56.7068,56.7068,11410.0
2019-07-08 10:30:00,65.3,65.33,65.18,65.2,9325.0,56.6982,56.7242,56.594,56.6113,9325.0
2019-07-08 10:35:00,65.21,65.33,65.2,65.33,15940.0,56.62,56.7242,56.6113,56.7242,15940.0
2019-07-08 10:40:00,65.33,65.33,65.24,65.24,16861.0,56.7242,56.7242,56.6461,56.6461,16861.0
2019-07-08 10:45:00,65.24,65.26,65.08,65.11,15056.0,56.6461,56.6634,56.5071,56.5332,15056.0
2019-07-08 10:50:00,65.09,65.12,64.93,64.93,24978.0,56.5158,56.5419,56.3769,56.3769,24978.0
2019-07-08 10:55:00,64.94,64.94,64.87,64.89,14898.0,56.3856,56.3856,56.3248,56.3422,14898.0
2019-07-08 11:00:00,64.91,65.01,64.9,64.98,9728.0,56.3595,56.4464,56.3509,56.4203,9728.0
2019-07-08 11:05:00,64.97,65.0,64.93,64.98,9243.0,56.4116,56.4377,56.3769,56.4203,9243.0
2019-07-08 11:10:00,64.96,65.1,64.96,65.08,13234.0,56.403,56.5245,56.403,56.5071,13234.0
2019-07-08 11:15:00,65.07,65.11,65.05,65.11,6901.0,56.4985,56.5332,56.4811,56.5332,6901.0
2019-07-08 11:20:00,65.12,65.17,65.12,65.14,17471.0,56.5419,56.5853,56.5419,56.5592,17471.0
2019-07-08 11:25:00,65.14,65.17,65.11,65.16,20257.0,56.5592,56.5853,56.5332,56.5766,20257.0
2019-07-08 11:30:00,65.17,65.18,65.04,65.07,12622.0,56.5853,56.594,56.4724,56.4985,12622.0
2019-07-08 11:35:00,65.07,65.14,65.07,65.1,7366.0,56.4985,56.5592,56.4985,56.5245,7366.0
2019-07-08 11:40:00,65.09,65.13,65.07,65.11,6535.0,56.5158,56.5506,56.4985,56.5332,6535.0
2019-07-08 11:45:00,65.12,65.12,65.07,65.12,7358.0,56.5419,56.5419,56.4985,56.5419,7358.0
2019-07-08 11:50:00,65.13,65.2,65.13,65.16,7128.0,56.5506,56.6113,56.5506,56.5766,7128.0
2019-07-08 11:55:00,65.15,65.17,65.08,65.09,16875.0,56.5679,56.5853,56.5071,56.5158,16875.0
2019-07-08 12:00:00,65.08,65.09,65.02,65.03,12265.0,56.5071,56.5158,56.455,56.4637,12265.0
2019-07-08 12:05:00,65.03,65.07,65.01,65.06,10075.0,56.4637,56.4985,56.4464,56.4898,10075.0
2019-07-08 12:10:00,65.07,65.1,65.05,65.06,10037.0,56.4985,56.5245,56.4811,56.4898,10037.0
2019-07-08 12:15:00,65.06,65.07,65.04,65.05,6413.0,56.4898,56.4985,56.4724,56.4811,6413.0
2019-07-08 12:20:00,65.04,65.05,65.01,65.02,7342.0,56.4724,56.4811,56.4464,56.455,7342.0
2019-07-08 12:25:00,65.01,65.03,64.97,65.0,18647.0,56.4464,56.4637,56.4116,56.4377,18647.0
2019-07-08 12:30:00,65.0,65.04,65.0,65.02,31303.0,56.4377,56.4724,56.4377,56.455,31303.0
2019-07-08 12:35:00,65.02,65.03,64.98,65.0,18884.0,56.455,56.4637,56.4203,56.4377,18884.0
2019-07-08 12:40:00,65.01,65.03,64.98,65.01,11099.0,56.4464,56.4637,56.4203,56.4464,11099.0
2019-07-08 12:45:00,65.01,65.04,64.99,65.04,5562.0,56.4464,56.4724,56.429,56.4724,5562.0
2019-07-08 12:50:00,65.05,65.08,65.03,65.05,7497.0,56.4811,56.5071,56.4637,56.4811,7497.0
2019-07-08 12:55:00,65.06,65.07,65.03,65.07,46243.0,56.4898,56.4985,56.4637,56.4985,46243.0
2019-07-08 13:00:00,65.08,65.19,65.07,65.17,11681.0,56.5071,56.6027,56.4985,56.5853,11681.0
2019-07-08 13:05:00,65.17,65.18,65.14,65.17,9348.0,56.5853,56.594,56.5592,56.5853,9348.0
2019-07-08 13:10:00,65.17,65.18,65.1,65.12,9782.0,56.5853,56.594,56.5245,56.5419,9782.0
2019-07-08 13:15:00,65.12,65.17,65.12,65.13,10393.0,56.5419,56.5853,56.5419,56.5506,10393.0
2019-07-08 13:20:00,65.12,65.13,65.06,65.07,11551.0,56.5419,56.5506,56.4898,56.4985,11551.0
2019-07-08 13:25:00,65.08,65.09,65.04,65.08,13741.0,56.5071,56.5158,56.4724,56.5071,13741.0
2019-07-08 13:30:00,65.08,65.09,65.06,65.07,5539.0,56.5071,56.5158,56.4898,56.4985,5539.0
2019-07-08 13:35:00,65.07,65.13,65.0,65.0,19246.0,56.4985,56.5506,56.4377,56.4377,19246.0
2019-07-08 13:40:00,65.01,65.04,64.97,64.97,10490.0,56.4464,56.4724,56.4116,56.4116,10490.0
2019-07-08 13:45:00,64.96,64.98,64.94,64.97,12673.0,56.403,56.4203,56.3856,56.4116,12673.0
2019-07-08 13:50:00,64.97,64.98,64.93,64.93,9813.0,56.4116,56.4203,56.3769,56.3769,9813.0
2019-07-08 13:55:00,64.94,64.95,64.93,64.95,8937.0,56.3856,56.3943,56.3769,56.3943,8937.0
2019-07-08 14:00:00,64.94,64.95,64.89,64.89,13797.0,56.3856,56.3943,56.3422,56.3422,13797.0
2019-07-08 14:05:00,64.89,64.93,64.88,64.93,9806.0,56.3422,56.3769,56.3335,56.3769,9806.0
2019-07-08 14:10:00,64.95,64.97,64.91,64.91,8361.0,56.3943,56.4116,56.3595,56.3595,8361.0
2019-07-08 14:15:00,64.91,64.91,64.88,64.89,13353.0,56.3595,56.3595,56.3335,56.3422,13353.0
2019-07-08 14:20:00,64.9,64.91,64.81,64.82,17911.0,56.3509,56.3595,56.2727,56.2814,17911.0
2019-07-08 14:25:00,64.83,64.87,64.81,64.87,16591.0,56.2901,56.3248,56.2727,56.3248,16591.0
2019-07-08 14:30:00,64.87,64.9,64.87,64.88,8916.0,56.3248,56.3509,56.3248,56.3335,8916.0
2019-07-08 14:35:00,64.88,64.88,64.82,64.84,12457.0,56.3335,56.3335,56.2814,56.2988,12457.0
2019-07-08 14:40:00,64.84,64.85,64.76,64.77,9788.0,56.2988,56.3074,56.2293,56.238,9788.0
2019-07-08 14:45:00,64.76,64.86,64.75,64.77,22315.0,56.2293,56.3161,56.2206,56.238,22315.0
2019-07-08 14:50:00,64.76,64.76,64.66,64.67,10563.0,56.2293,56.2293,56.1425,56.1512,10563.0
2019-07-08 14:55:00,64.67,64.71,64.66,64.71,14384.0,56.1512,56.1859,56.1425,56.1859,14384.0
2019-07-08 15:00:00,64.72,64.77,64.71,64.76,10750.0,56.1946,56.238,56.1859,56.2293,10750.0
2019-07-08 15:05:00,64.75,64.78,64.72,64.76,19712.0,56.2206,56.2467,56.1946,56.2293,19712.0
2019-07-08 15:10:00,64.75,64.78,64.71,64.77,20348.0,56.2206,56.2467,56.1859,56.238,20348.0
2019-07-08 15:15:00,64.78,64.82,64.74,64.76,18212.0,56.2467,56.2814,56.2119,56.2293,18212.0
2019-07-08 15:20:00,64.76,64.79,64.75,64.76,20828.0,56.2293,56.2553,56.2206,56.2293,20828.0
2019-07-08 15:25:00,64.75,64.81,64.74,64.78,18060.0,56.2206,56.2727,56.2119,56.2467,18060.0
2019-07-08 15:30:00,64.79,64.89,64.79,64.85,47594.0,56.2553,56.3422,56.2553,56.3074,47594.0
2019-07-08 15:35:00,64.84,64.91,64.84,64.91,41225.0,56.2988,56.3595,56.2988,56.3595,41225.0
2019-07-08 15:40:00,64.91,64.91,64.85,64.87,24677.0,56.3595,56.3595,56.3074,56.3248,24677.0
2019-07-08 15:45:00,64.86,64.88,64.83,64.88,37650.0,56.3161,56.3335,56.2901,56.3335,37650.0
2019-07-08 15:50:00,64.88,64.9,64.83,64.83,55453.0,56.3335,56.3509,56.2901,56.2901,55453.0
2019-07-08 15:55:00,64.82,64.86,64.8,64.83,160896.0,56.2814,56.3161,56.264,56.2901,160896.0
2019-07-09 09:30:00,64.33,64.67,64.17,64.26,29382.0,55.8559,56.1512,55.717,55.7952,29382.0
2019-07-09 09:35:00,64.26,64.37,64.17,64.2,22753.0,55.7952,55.8907,55.717,55.7431,22753.0
2019-07-09 09:40:00,64.15,64.23,64.03,64.06,8413.0,55.6996,55.7691,55.5955,55.6215,8413.0
2019-07-09 09:45:00,64.09,64.17,64.07,64.15,17880.0,55.6476,55.717,55.6302,55.6996,17880.0
2019-07-09 09:50:00,64.14,64.14,64.01,64.07,31612.0,55.691,55.691,55.5781,55.6302,31612.0
2019-07-09 09:55:00,64.08,64.15,64.04,64.09,34103.0,55.6389,55.6996,55.6041,55.6476,34103.0
2019-07-09 10:00:00,64.09,64.12,63.97,64.03,50302.0,55.6476,55.6736,55.5434,55.5955,50302.0
2019-07-09 10:05:00,64.03,64.05,63.92,63.94,64832.0,55.5955,55.6128,55.4999,55.5173,64832.0
2019-07-09 10:10:00,63.95,63.99,63.89,63.9,15113.0,55.526,55.5607,55.4739,55.4826,15113.0
2019-07-09 10:15:00,63.9,63.9,63.79,63.84,18932.0,55.4826,55.4826,55.3871,55.4305,18932.0
2019-07-09 10:20:00,63.84,63.86,63.81,63.85,10802.0,55.4305,55.4479,55.4044,55.4392,10802.0
2019-07-09 10:25:00,63.85,63.99,63.85,63.95,14056.0,55.4392,55.5607,55.4392,55.526,14056.0
2019-07-09 10:30:00,63.97,64.05,63.96,64.03,24402.0,55.5434,55.6128,55.5347,55.5955,24402.0
2019-07-09 10:35:00,64.03,64.04,63.95,64.02,25620.0,55.5955,55.6041,55.526,55.5868,25620.0
2019-07-09 10:40:00,64.02,64.05,63.96,63.99,16342.0,55.5868,55.6128,55.5347,55.5607,16342.0
2019-07-09 10:45:00,63.99,64.03,63.94,64.03,13849.0,55.5607,55.5955,55.5173,55.5955,13849.0
2019-07-09 10:50:00,64.03,64.03,63.93,64.02,19453.0,55.5955,55.5955,55.5086,55.5868,19453.0
2019-07-09 10:55:00,64.02,64.02,63.96,63.97,20110.0,55.5868,55.5868,55.5347,55.5434,20110.0
2019-07-09 11:00:00,63.98,64.01,63.94,63.99,26812.0,55.552,55.5781,55.5173,55.5607,26812.0
2019-07-09 11:05:00,63.98,63.98,63.85,63.91,21268.0,55.552,55.552,55.4392,55.4913,21268.0
2019-07-09 11:10:00,63.91,63.96,63.88,63.95,11182.0,55.4913,55.5347,55.4652,55.526,11182.0
2019-07-09 11:15:00,63.95,63.97,63.93,63.94,10243.0,55.526,55.5434,55.5086,55.5173,10243.0
2019-07-09 11:20:00,63.94,63.98,63.93,63.95,10701.0,55.5173,55.552,55.5086,55.526,10701.0
2019-07-09 11:25:00,63.94,63.95,63.9,63.91,7001.0,55.5173,55.526,55.4826,55.4913,7001.0
2019-07-09 11:30:00,63.91,64.02,63.91,63.97,12227.0,55.4913,55.5868,55.4913,55.5434,12227.0
2019-07-09 11:35:00,63.96,63.97,63.93,63.95,6712.0,55.5347,55.5434,55.5086,55.526,6712.0
2019-07-09 11:40:00,63.96,63.98,63.93,63.95,7562.0,55.5347,55.552,55.5086,55.526,7562.0
2019-07-09 11:45:00,63.96,64.0,63.95,64.0,11727.0,55.5347,55.5694,55.526,55.5694,11727.0
2019-07-09 11:50:00,64.0,64.02,63.97,64.0,13874.0,55.5694,55.5868,55.5434,55.5694,13874.0
2019-07-09 11:55:00,64.01,64.04,63.99,64.01,11357.0,55.5781,55.6041,55.5607,55.5781,11357.0
2019-07-09 12:00:00,64.01,64.12,64.0,64.09,15481.0,55.5781,55.6736,55.5694,55.6476,15481.0
2019-07-09 12:05:00,64.09,64.12,64.06,64.07,6660.0,55.6476,55.6736,55.6215,55.6302,6660.0
2019-07-09 12:10:00,64.07,64.14,64.06,64.1,6204.0,55.6302,55.691,55.6215,55.6562,6204.0
2019-07-09 12:15:00,64.12,64.18,64.12,64.16,8061.0,55.6736,55.7257,55.6736,55.7083,8061.0
2019-07-09 12:20:00,64.17,64.18,64.12,64.14,10664.0,55.717,55.7257,55.6736,55.691,10664.0
2019-07-09 12:25:00,64.16,64.22,64.14,64.2,7826.0,55.7083,55.7604,55.691,55.7431,7826.0
2019-07-09 12:30:00,64.2,64.22,64.17,64.17,9003.0,55.7431,55.7604,55.717,55.717,9003.0
2019-07-09 12:35:00,64.18,64.21,64.17,64.21,4164.0,55.7257,55.7517,55.717,55.7517,4164.0
2019-07-09 12:40:00,64.19,64.23,64.19,64.23,11795.0,55.7344,55.7691,55.7344,55.7691,11795.0
2019-07-09 12:45:00,64.24,64.24,64.2,64.23,11223.0,55.7778,55.7778,55.7431,55.7691,11223.0
2019-07-09 12:50:00,64.24,64.25,64.21,64.23,11771.0,55.7778,55.7865,55.7517,55.7691,11771.0
2019-07-09 12:55:00,64.23,64.28,64.2,64.2,7944.0,55.7691,55.8125,55.7431,55.7431,7944.0
2019-07-09 13:00:00,64.2,64.21,64.13,64.13,8889.0,55.7431,55.7517,55.6823,55.6823,8889.0
2019-07-09 13:05:00,64.13,64.18,64.1,64.17,8641.0,55.6823,55.7257,55.6562,55.717,8641.0
2019-07-09 13:10:00,64.16,64.2,64.16,64.18,8244.0,55.7083,55.7431,55.7083,55.7257,8244.0
2019-07-09 13:15:00,64.18,64.24,64.16,64.24,32801.0,55.7257,55.7778,55.7083,55.7778,32801.0
2019-07-09 13:20:00,64.25,64.26,64.19,64.21,10200.0,55.7865,55.7952,55.7344,55.7517,10200.0
2019-07-09 13:25:00,64.2,64.26,64.2,64.25,4121.0,55.7431,55.7952,55.7431,55.7865,4121.0
2019-07-09 13:30:00,64.25,64.28,64.24,64.25,7045.0,55.7865,55.8125,55.7778,55.7865,7045.0
2019-07-09 13:35:00,64.24,64.24,64.14,64.19,25632.0,55.7778,55.7778,55.691,55.7344,25632.0
2019-07-09 13:40:00,64.2,64.21,64.11,64.13,11756.0,55.7431,55.7517,55.6649,55.6823,11756.0
2019-07-09 13:45:00,64.13,64.16,64.12,64.14,7099.0,55.6823,55.7083,55.6736,55.691,7099.0
2019-07-09 13:50:00,64.13,64.17,64.12,64.17,5951.0,55.6823,55.717,55.6736,55.717,5951.0
2019-07-09 13:55:00,64.17,64.19,64.15,64.16,5656.0,55.717,55.7344,55.6996,55.7083,5656.0
2019-07-09 14:00:00,64.17,64.21,64.12,64.12,6742.0,55.717,55.7517,55.6736,55.6736,6742.0
2019-07-09 14:05:00,64.12,64.16,64.12,64.13,5999.0,55.6736,55.7083,55.6736,55.6823,5999.0
2019-07-09 14:10:00,64.12,64.17,64.11,64.17,6885.0,55.6736,55.717,55.6649,55.717,6885.0
2019-07-09 14:15:00,64.16,64.25,64.16,64.24,12645.0,55.7083,55.7865,55.7083,55.7778,12645.0
2019-07-09 14:20:00,64.24,64.29,64.21,64.22,21797.0,55.7778,55.8212,55.7517,55.7604,21797.0
2019-07-09 14:25:00,64.21,64.25,64.2,64.22,13311.0,55.7517,55.7865,55.7431,55.7604,13311.0
2019-07-09 14:30:00,64.22,64.22,64.17,64.17,13234.0,55.7604,55.7604,55.717,55.717,13234.0
2019-07-09 14:35:00,64.17,64.21,64.16,64.19,22968.0,55.717,55.7517,55.7083,55.7344,22968.0
2019-07-09 14:40:00,64.19,64.21,64.16,64.21,45800.0,55.7344,55.7517,55.7083,55.7517,45800.0
2019-07-09 14:45:00,64.2,64.23,64.15,64.17,33218.0,55.7431,55.7691,55.6996,55.717,33218.0
2019-07-09 14:50:00,64.17,64.18,64.15,64.17,13035.0,55.717,55.7257,55.6996,55.717,13035.0
2019-07-09 14:55:00,64.17,64.2,64.16,64.17,11772.0,55.717,55.7431,55.7083,55.717,11772.0
2019-07-09 15:00:00,64.17,64.26,64.16,64.25,28673.0,55.717,55.7952,55.7083,55.7865,28673.0
2019-07-09 15:05:00,64.26,64.26,64.19,64.23,22948.0,55.7952,55.7952,55.7344,55.7691,22948.0
2019-07-09 15:10:00,64.24,64.25,64.15,64.17,29911.0,55.7778,55.7865,55.6996,55.717,29911.0
2019-07-09 15:15:00,64.17,64.22,64.16,64.17,19075.0,55.717,55.7604,55.7083,55.717,19075.0
2019-07-09 15:20:00,64.16,64.17,64.08,64.09,20035.0,55.7083,55.717,55.6389,55.6476,20035.0
2019-07-09 15:25:00,64.09,64.19,64.09,64.19,26394.0,55.6476,55.7344,55.6476,55.7344,26394.0
2019-07-09 15:30:00,64.19,64.19,64.13,64.14,25852.0,55.7344,55.7344,55.6823,55.691,25852.0
2019-07-09 15:35:00,64.14,64.2,64.12,64.16,25350.0,55.691,55.7431,55.6736,55.7083,25350.0
2019-07-09 15:40:00,64.16,64.17,64.11,64.11,20208.0,55.7083,55.717,55.6649,55.6649,20208.0
2019-07-09 15:45:00,64.12,64.2,64.08,64.14,70613.0,55.6736,55.7431,55.6389,55.691,70613.0
2019-07-09 15:50:00,64.14,64.27,64.13,64.26,72194.0,55.691,55.8038,55.6823,55.7952,72194.0
2019-07-09 15:55:00,64.25,64.26,64.2,64.25,136115.0,55.7865,55.7952,55.7431,55.7865,136115.0
2019-07-10 09:30:00,64.71,64.83,64.57,64.74,54649.0,56.1859,56.2901,56.0643,56.2119,54649.0
2019-07-10 09:35:00,64.77,64.85,64.55,64.57,53731.0,56.238,56.3074,56.047,56.0643,53731.0
2019-07-10 09:40:00,64.55,64.65,64.45,64.55,22184.0,56.047,56.1338,55.9601,56.047,22184.0
2019-07-10 09:45:00,64.58,64.82,64.57,64.75,39667.0,56.073,56.2814,56.0643,56.2206,39667.0
2019-07-10 09:50:00,64.72,64.8,64.64,64.8,27634.0,56.1946,56.264,56.1251,56.264,27634.0
2019-07-10 09:55:00,64.8,64.81,64.61,64.61,12547.0,56.264,56.2727,56.0991,56.0991,12547.0
2019-07-10 10:00:00,64.6,64.64,64.55,64.59,20374.0,56.0904,56.1251,56.047,56.0817,20374.0
2019-07-10 10:05:00,64.58,64.58,64.29,64.34,43051.0,56.073,56.073,55.8212,55.8646,43051.0
2019-07-10 10:10:00,64.32,64.35,64.19,64.21,24482.0,55.8473,55.8733,55.7344,55.7517,24482.0
2019-07-10 10:15:00,64.24,64.27,64.2,64.24,19894.0,55.7778,55.8038,55.7431,55.7778,19894.0
2019-07-10 10:20:00,64.21,64.23,64.11,64.15,15858.0,55.7517,55.7691,55.6649,55.6996,15858.0
2019-07-10 10:25:00,64.14,64.14,64.03,64.11,38352.0,55.691,55.691,55.5955,55.6649,38352.0
2019-07-10 10:30:00,64.12,64.2,64.12,64.15,12724.0,55.6736,55.7431,55.6736,55.6996,12724.0
2019-07-10 10:35:00,64.16,64.16,63.97,64.0,34746.0,55.7083,55.7083,55.5434,55.5694,34746.0
2019-07-10 10:40:00,63.99,64.02,63.91,63.99,16921.0,55.5607,55.5868,55.4913,55.5607,16921.0
2019-07-10 10:45:00,63.98,64.09,63.97,64.01,15645.0,55.552,55.6476,55.5434,55.5781,15645.0
2019-07-10 10:50:00,64.01,64.01,63.87,63.88,10896.0,55.5781,55.5781,55.4565,55.4652,10896.0
2019-07-10 10:55:00,63.88,63.92,63.8,63.83,23631.0,55.4652,55.4999,55.3958,55.4218,23631.0
2019-07-10 11:00:00,63.81,63.85,63.8,63.83,21712.0,55.4044,55.4392,55.3958,55.4218,21712.0
2019-07-10 11:05:00,63.83,63.84,63.74,63.74,17723.0,55.4218,55.4305,55.3437,55.3437,17723.0
2019-07-10 11:10:00,63.74,63.74,63.64,63.67,32313.0,55.3437,55.3437,55.2568,55.2829,32313.0
2019-07-10 11:15:00,63.65,63.67,63.51,63.54,46491.0,55.2655,55.2829,55.144,55.17,46491.0
2019-07-10 11:20:00,63.53,63.68,63.52,63.62,40144.0,55.1613,55.2916,55.1526,55.2395,40144.0
2019-07-10 11:25:00,63.61,63.66,63.6,63.63,13270.0,55.2308,55.2742,55.2221,55.2481,13270.0
2019-07-10 11:30:00,63.64,63.72,63.62,63.72,13221.0,55.2568,55.3263,55.2395,55.3263,13221.0
2019-07-10 11:35:00,63.75,63.78,63.71,63.72,15400.0,55.3523,55.3784,55.3176,55.3263,15400.0
2019-07-10 11:40:00,63.73,63.78,63.73,63.75,12469.0,55.335,55.3784,55.335,55.3523,12469.0
2019-07-10 11:45:00,63.76,63.89,63.73,63.88,21919.0,55.361,55.4739,55.335,55.4652,21919.0
2019-07-10 11:50:00,63.88,63.88,63.83,63.83,5713.0,55.4652,55.4652,55.4218,55.4218,5713.0
2019-07-10 11:55:00,63.83,63.85,63.8,63.8,9319.0,55.4218,55.4392,55.3958,55.3958,9319.0
2019-07-10 12:00:00,63.81,63.84,63.8,63.82,12135.0,55.4044,55.4305,55.3958,55.4131,12135.0
2019-07-10 12:05:00,63.82,63.89,63.81,63.85,10060.0,55.4131,55.4739,55.4044,55.4392,10060.0
2019-07-10 12:10:00,63.84,63.89,63.81,63.88,13131.0,55.4305,55.4739,55.4044,55.4652,13131.0
2019-07-10 12:15:00,63.88,63.88,63.82,63.82,7616.0,55.4652,55.4652,55.4131,55.4131,7616.0
2019-07-10 12:20:00,63.81,63.85,63.81,63.82,15451.0,55.4044,55.4392,55.4044,55.4131,15451.0
2019-07-10 12:25:00,63.82,63.95,63.82,63.95,18948.0,55.4131,55.526,55.4131,55.526,18948.0
2019-07-10 12:30:00,63.95,64.08,63.95,64.08,12016.0,55.526,55.6389,55.526,55.6389,12016.0
2019-07-10 12:35:00,64.08,64.08,64.03,64.06,10933.0,55.6389,55.6389,55.5955,55.6215,10933.0
2019-07-10 12:40:00,64.07,64.14,64.06,64.14,10235.0,55.6302,55.691,55.6215,55.691,10235.0
2019-07-10 12:45:00,64.14,64.18,64.11,64.17,8735.0,55.691,55.7257,55.6649,55.717,8735.0
2019-07-10 12:50:00,64.16,64.19,64.14,64.19,13580.0,55.7083,55.7344,55.691,55.7344,13580.0
2019-07-10 12:55:00,64.18,64.19,64.15,64.17,8029.0,55.7257,55.7344,55.6996,55.717,8029.0
2019-07-10 13:00:00,64.17,64.2,64.13,64.15,9935.0,55.717,55.7431,55.6823,55.6996,9935.0
2019-07-10 13:05:00,64.15,64.23,64.14,64.2,32231.0,55.6996,55.7691,55.691,55.7431,32231.0
2019-07-10 13:10:00,64.2,64.22,64.16,64.16,45051.0,55.7431,55.7604,55.7083,55.7083,45051.0
2019-07-10 13:15:00,64.14,64.15,64.0,64.06,16883.0,55.691,55.6996,55.5694,55.6215,16883.0
2019-07-10 13:20:00,64.06,64.07,64.03,64.04,7111.0,55.6215,55.6302,55.5955,55.6041,7111.0
2019-07-10 13:25:00,64.04,64.04,63.95,63.95,10990.0,55.6041,55.6041,55.526,55.526,10990.0
2019-07-10 13:30:00,63.96,64.01,63.93,64.01,20564.0,55.5347,55.5781,55.5086,55.5781,20564.0
2019-07-10 13:35:00,64.01,64.07,64.01,64.07,28372.0,55.5781,55.6302,55.5781,55.6302,28372.0
2019-07-10 13:40:00,64.06,64.08,64.04,64.08,12605.0,55.6215,55.6389,55.6041,55.6389,12605.0
2019-07-10 13:45:00,64.08,64.1,64.05,64.07,13748.0,55.6389,55.6562,55.6128,55.6302,13748.0
2019-07-10 13:50:00,64.06,64.08,64.04,64.05,13859.0,55.6215,55.6389,55.6041,55.6128,13859.0
2019-07-10 13:55:00,64.05,64.06,64.04,64.05,17541.0,55.6128,55.6215,55.6041,55.6128,17541.0
2019-07-10 14:00:00,64.05,64.13,64.04,64.1,15362.0,55.6128,55.6823,55.6041,55.6562,15362.0
2019-07-10 14:05:00,64.11,64.11,63.95,63.95,6386.0,55.6649,55.6649,55.526,55.526,6386.0
2019-07-10 14:10:00,63.96,64.0,63.9,63.9,10053.0,55.5347,55.5694,55.4826,55.4826,10053.0
2019-07-10 14:15:00,63.89,63.93,63.85,63.86,12960.0,55.4739,55.5086,55.4392,55.4479,12960.0
2019-07-10 14:20:00,63.86,63.9,63.84,63.84,11472.0,55.4479,55.4826,55.4305,55.4305,11472.0
2019-07-10 14:25:00,63.82,63.82,63.77,63.8,11999.0,55.4131,55.4131,55.3697,55.3958,11999.0
2019-07-10 14:30:00,63.8,63.86,63.8,63.85,11783.0,55.3958,55.4479,55.3958,55.4392,11783.0
2019-07-10 14:35:00,63.84,63.85,63.77,63.78,7426.0,55.4305,55.4392,55.3697,55.3784,7426.0
2019-07-10 14:40:00,63.78,63.83,63.77,63.83,14427.0,55.3784,55.4218,55.3697,55.4218,14427.0
2019-07-10 14:45:00,63.82,63.82,63.79,63.81,13145.0,55.4131,55.4131,55.3871,55.4044,13145.0
2019-07-10 14:50:00,63.8,63.83,63.79,63.82,12991.0,55.3958,55.4218,55.3871,55.4131,12991.0
2019-07-10 14:55:00,63.83,63.85,63.8,63.8,12968.0,55.4218,55.4392,55.3958,55.3958,12968.0
2019-07-10 15:00:00,63.81,63.82,63.77,63.79,26648.0,55.4044,55.4131,55.3697,55.3871,26648.0
2019-07-10 15:05:00,63.79,63.85,63.77,63.84,23294.0,55.3871,55.4392,55.3697,55.4305,23294.0
2019-07-10 15:10:00,63.85,63.9,63.85,63.87,24458.0,55.4392,55.4826,55.4392,55.4565,24458.0
2019-07-10 15:15:00,63.87,63.92,63.86,63.89,17485.0,55.4565,55.4999,55.4479,55.4739,17485.0
2019-07-10 15:20:00,63.88,63.9,63.79,63.82,35223.0,55.4652,55.4826,55.3871,55.4131,35223.0
2019-07-10 15:25:00,63.82,63.86,63.82,63.85,38896.0,55.4131,55.4479,55.4131,55.4392,38896.0
2019-07-10 15:30:00,63.84,63.93,63.83,63.91,35237.0,55.4305,55.5086,55.4218,55.4913,35237.0
2019-07-10 15:35:00,63.91,63.91,63.78,63.79,25244.0,55.4913,55.4913,55.3784,55.3871,25244.0
2019-07-10 15:40:00,63.79,63.8,63.66,63.75,40796.0,55.3871,55.3958,55.2742,55.3523,40796.0
2019-07-10 15:45:00,63.74,63.76,63.69,63.76,25590.0,55.3437,55.361,55.3002,55.361,25590.0
2019-07-10 15:50:00,63.76,63.8,63.69,63.76,85652.0,55.361,55.3958,55.3002,55.361,85652.0
2019-07-10 15:55:00,63.76,63.78,63.62,63.69,292326.0,55.361,55.3784,55.2395,55.3002,292326.0
2019-07-11 09:30:00,63.8,63.92,63.76,63.87,63219.0,55.3958,55.4999,55.361,55.4565,63219.0
2019-07-11 09:35:00,63.84,63.98,63.82,63.95,20765.0,55.4305,55.552,55.4131,55.526,20765.0
2019-07-11 09:40:00,63.98,63.98,63.83,63.85,50183.0,55.552,55.552,55.4218,55.4392,50183.0
2019-07-11 09:45:00,63.86,63.92,63.77,63.79,32014.0,55.4479,55.4999,55.3697,55.3871,32014.0
2019-07-11 09:50:00,63.78,63.79,63.68,63.7,30408.0,55.3784,55.3871,55.2916,55.3089,30408.0
2019-07-11 09:55:00,63.7,63.72,63.66,63.67,12750.0,55.3089,55.3263,55.2742,55.2829,12750.0
2019-07-11 10:00:00,63.67,63.81,63.67,63.71,38218.0,55.2829,55.4044,55.2829,55.3176,38218.0
2019-07-11 10:05:00,63.7,63.75,63.66,63.74,47616.0,55.3089,55.3523,55.2742,55.3437,47616.0
2019-07-11 10:10:00,63.74,63.74,63.6,63.6,14034.0,55.3437,55.3437,55.2221,55.2221,14034.0
2019-07-11 10:15:00,63.62,63.63,63.58,63.6,19815.0,55.2395,55.2481,55.2047,55.2221,19815.0
2019-07-11 10:20:00,63.58,63.61,63.51,63.53,20965.0,55.2047,55.2308,55.144,55.1613,20965.0
2019-07-11 10:25:00,63.53,63.57,63.49,63.5,17750.0,55.1613,55.1961,55.1266,55.1353,17750.0
2019-07-11 10:30:00,63.49,63.55,63.45,63.51,32655.0,55.1266,55.1787,55.0919,55.144,32655.0
2019-07-11 10:35:00,63.51,63.58,63.51,63.55,7953.0,55.144,55.2047,55.144,55.1787,7953.0
2019-07-11 10:40:00,63.56,63.66,63.55,63.62,9524.0,55.1874,55.2742,55.1787,55.2395,9524.0
2019-07-11 10:45:00,63.63,63.67,63.62,63.66,10492.0,55.2481,55.2829,55.2395,55.2742,10492.0
2019-07-11 10:50:00,63.67,63.7,63.65,63.69,11918.0,55.2829,55.3089,55.2655,55.3002,11918.0
2019-07-11 10:55:00,63.69,63.7,63.58,63.6,18047.0,55.3002,55.3089,55.2047,55.2221,18047.0
2019-07-11 11:00:00,63.58,63.63,63.57,63.62,10858.0,55.2047,55.2481,55.1961,55.2395,10858.0
2019-07-11 11:05:00,63.62,63.67,63.62,63.64,11558.0,55.2395,55.2829,55.2395,55.2568,11558.0
2019-07-11 11:10:00,63.64,63.71,63.61,63.67,12909.0,55.2568,55.3176,55.2308,55.2829,12909.0
2019-07-11 11:15:00,63.68,63.77,63.68,63.71,11793.0,55.2916,55.3697,55.2916,55.3176,11793.0
2019-07-11 11:20:00,63.7,63.76,63.67,63.75,31272.0,55.3089,55.361,55.2829,55.3523,31272.0
2019-07-11 11:25:00,63.75,63.78,63.71,63.74,10709.0,55.3523,55.3784,55.3176,55.3437,10709.0
2019-07-11 11:30:00,63.73,63.82,63.72,63.8,17923.0,55.335,55.4131,55.3263,55.3958,17923.0
2019-07-11 11:35:00,63.81,63.84,63.77,63.82,8757.0,55.4044,55.4305,55.3697,55.4131,8757.0
2019-07-11 11:40:00,63.82,63.9,63.79,63.88,7981.0,55.4131,55.4826,55.3871,55.4652,7981.0
2019-07-11 11:45:00,63.88,63.97,63.86,63.97,38997.0,55.4652,55.5434,55.4479,55.5434,38997.0
2019-07-11 11:50:00,63.96,64.03,63.96,64.03,11998.0,55.5347,55.5955,55.5347,55.5955,11998.0
2019-07-11 11:55:00,64.03,64.04,63.99,64.02,10161.0,55.5955,55.6041,55.5607,55.5868,10161.0
2019-07-11 12:00:00,64.01,64.13,64.0,64.1,10619.0,55.5781,55.6823,55.5694,55.6562,10619.0
2019-07-11 12:05:00,64.09,64.17,64.08,64.16,10300.0,55.6476,55.717,55.6389,55.7083,10300.0
2019-07-11 12:10:00,64.17,64.18,64.14,64.17,8847.0,55.717,55.7257,55.691,55.717,8847.0
2019-07-11 12:15:00,64.16,64.21,64.15,64.21,9234.0,55.7083,55.7517,55.6996,55.7517,9234.0
2019-07-11 12:20:00,64.22,64.27,64.2,64.22,16256.0,55.7604,55.8038,55.7431,55.7604,16256.0
2019-07-11 12:25:00,64.22,64.22,64.05,64.05,54833.0,55.7604,55.7604,55.6128,55.6128,54833.0
2019-07-11 12:30:00,64.05,64.06,63.97,63.97,11158.0,55.6128,55.6215,55.5434,55.5434,11158.0
2019-07-11 12:35:00,63.97,63.98,63.96,63.97,16063.0,55.5434,55.552,55.5347,55.5434,16063.0
2019-07-11 12:40:00,63.96,63.97,63.91,63.92,5681.0,55.5347,55.5434,55.4913,55.4999,5681.0
2019-07-11 12:45:00,63.92,63.96,63.9,63.94,8598.0,55.4999,55.5347,55.4826,55.5173,8598.0
2019-07-11 12:50:00,63.94,64.0,63.93,63.97,12465.0,55.5173,55.5694,55.5086,55.5434,12465.0
2019-07-11 12:55:00,63.98,64.0,63.96,64.0,39407.0,55.552,55.5694,55.5347,55.5694,39407.0
2019-07-11 13:00:00,64.01,64.11,64.01,64.04,10889.0,55.5781,55.6649,55.5781,55.6041,10889.0
2019-07-11 13:05:00,64.05,64.05,63.97,63.97,4204.0,55.6128,55.6128,55.5434,55.5434,4204.0
2019-07-11 13:10:00,63.99,63.99,63.88,63.93,8384.0,55.5607,55.5607,55.4652,55.5086,8384.0
2019-07-11 13:15:00,63.93,63.94,63.88,63.89,8768.0,55.5086,55.5173,55.4652,55.4739,8768.0
2019-07-11 13:20:00,63.9,63.92,63.86,63.87,7338.0,55.4826,55.4999,55.4479,55.4565,7338.0
2019-07-11 13:25:00,63.87,63.9,63.78,63.81,12731.0,55.4565,55.4826,55.3784,55.4044,12731.0
2019-07-11 13:30:00,63.8,63.85,63.78,63.8,14765.0,55.3958,55.4392,55.3784,55.3958,14765.0
2019-07-11 13:35:00,63.8,63.81,63.67,63.8,9483.0,55.3958,55.4044,55.2829,55.3958,9483.0
2019-07-11 13:40:00,63.8,63.82,63.74,63.77,5209.0,55.3958,55.4131,55.3437,55.3697,5209.0
2019-07-11 13:45:00,63.77,63.78,63.73,63.78,6554.0,55.3697,55.3784,55.335,55.3784,6554.0
2019-07-11 13:50:00,63.77,63.82,63.77,63.8,11050.0,55.3697,55.4131,55.3697,55.3958,11050.0
2019-07-11 13:55:00,63.8,63.84,63.8,63.82,3517.0,55.3958,55.4305,55.3958,55.4131,3517.0
2019-07-11 14:00:00,63.82,63.88,63.82,63.85,6176.0,55.4131,55.4652,55.4131,55.4392,6176.0
2019-07-11 14:05:00,63.85,63.87,63.82,63.83,7425.0,55.4392,55.4565,55.4131,55.4218,7425.0
2019-07-11 14:10:00,63.84,63.85,63.81,63.81,16189.0,55.4305,55.4392,55.4044,55.4044,16189.0
2019-07-11 14:15:00,63.79,63.81,63.71,63.71,5756.0,55.3871,55.4044,55.3176,55.3176,5756.0
2019-07-11 14:20:00,63.72,63.77,63.72,63.74,9022.0,55.3263,55.3697,55.3263,55.3437,9022.0
2019-07-11 14:25:00,63.74,63.77,63.73,63.76,8377.0,55.3437,55.3697,55.335,55.361,8377.0
2019-07-11 14:30:00,63.76,63.83,63.76,63.83,10705.0,55.361,55.4218,55.361,55.4218,10705.0
2019-07-11 14:35:00,63.82,63.85,63.81,63.82,9182.0,55.4131,55.4392,55.4044,55.4131,9182.0
2019-07-11 14:40:00,63.83,63.98,63.81,63.97,67916.0,55.4218,55.552,55.4044,55.5434,67916.0
2019-07-11 14:45:00,63.97,63.98,63.91,63.95,70333.0,55.5434,55.552,55.4913,55.526,70333.0
2019-07-11 14:50:00,63.94,63.94,63.9,63.92,10483.0,55.5173,55.5173,55.4826,55.4999,10483.0
2019-07-11 14:55:00,63.92,63.95,63.91,63.92,13825.0,55.4999,55.526,55.4913,55.4999,13825.0
2019-07-11 15:00:00,63.91,63.93,63.9,63.93,13012.0,55.4913,55.5086,55.4826,55.5086,13012.0
2019-07-11 15:05:00,63.92,63.93,63.87,63.88,6061.0,55.4999,55.5086,55.4565,55.4652,6061.0
2019-07-11 15:10:00,63.88,63.96,63.87,63.95,27141.0,55.4652,55.5347,55.4565,55.526,27141.0
2019-07-11 15:15:00,63.94,64.04,63.93,64.04,11865.0,55.5173,55.6041,55.5086,55.6041,11865.0
2019-07-11 15:20:00,64.03,64.03,63.92,63.94,24462.0,55.5955,55.5955,55.4999,55.5173,24462.0
2019-07-11 15:25:00,63.94,63.95,63.92,63.93,13616.0,55.5173,55.526,55.4999,55.5086,13616.0
2019-07-11 15:30:00,63.93,63.95,63.87,63.89,36511.0,55.5086,55.526,55.4565,55.4739,36511.0
2019-07-11 15:35:00,63.89,63.9,63.85,63.89,34859.0,55.4739,55.4826,55.4392,55.4739,34859.0
2019-07-11 15:40:00,63.89,63.96,63.88,63.96,41118.0,55.4739,55.5347,55.4652,55.5347,41118.0
2019-07-11 15:45:00,63.96,63.96,63.93,63.94,48600.0,55.5347,55.5347,55.5086,55.5173,48600.0
2019-07-11 15:50:00,63.94,64.09,63.93,64.09,66722.0,55.5173,55.6476,55.5086,55.6476,66722.0
2019-07-11 15:55:00,64.09,64.16,64.05,64.16,124816.0,55.6476,55.7083,55.6128,55.7083,124816.0
2019-07-12 09:30:00,64.55,64.95,64.5,64.93,50152.0,56.047,56.3943,56.0035,56.3769,50152.0
2019-07-12 09:35:00,64.95,65.36,64.88,65.36,25707.0,56.3943,56.7503,56.3335,56.7503,25707.0
2019-07-12 09:40:00,65.37,65.54,65.33,65.45,25537.0,56.7589,56.9065,56.7242,56.8284,25537.0
2019-07-12 09:45:00,65.45,65.81,65.45,65.73,22379.0,56.8284,57.141,56.8284,57.0715,22379.0
2019-07-12 09:50:00,65.75,65.8,65.56,65.8,52809.0,57.0889,57.1323,56.9239,57.1323,52809.0
2019-07-12 09:55:00,65.82,65.83,65.63,65.64,14750.0,57.1497,57.1583,56.9847,56.9934,14750.0
2019-07-12 10:00:00,65.62,65.76,65.61,65.76,17248.0,56.976,57.0976,56.9673,57.0976,17248.0
2019-07-12 10:05:00,65.77,65.9,65.75,65.83,77212.0,57.1063,57.2191,57.0889,57.1583,77212.0
2019-07-12 10:10:00,65.83,66.02,65.82,65.97,48482.0,57.1583,57.3233,57.1497,57.2799,48482.0
2019-07-12 10:15:00,65.95,65.97,65.91,65.94,24758.0,57.2625,57.2799,57.2278,57.2539,24758.0
2019-07-12 10:20:00,65.94,65.97,65.84,65.84,95679.0,57.2539,57.2799,57.167,57.167,95679.0
2019-07-12 10:25:00,65.84,65.88,65.77,65.78,63130.0,57.167,57.2018,57.1063,57.1149,63130.0
2019-07-12 10:30:00,65.77,65.78,65.65,65.7,68919.0,57.1063,57.1149,57.0021,57.0455,68919.0
2019-07-12 10:35:00,65.68,65.86,65.65,65.74,56963.0,57.0281,57.1844,57.0021,57.0802,56963.0
2019-07-12 10:40:00,65.74,65.78,65.64,65.65,11805.0,57.0802,57.1149,56.9934,57.0021,11805.0
2019-07-12 10:45:00,65.65,65.73,65.61,65.61,8762.0,57.0021,57.0715,56.9673,56.9673,8762.0
2019-07-12 10:50:00,65.61,65.62,65.57,65.6,10762.0,56.9673,56.976,56.9326,56.9586,10762.0
2019-07-12 10:55:00,65.56,65.59,65.45,65.45,13741.0,56.9239,56.95,56.8284,56.8284,13741.0
2019-07-12 11:00:00,65.44,65.46,65.32,65.32,22528.0,56.8197,56.8371,56.7155,56.7155,22528.0
2019-07-12 11:05:00,65.34,65.36,65.22,65.22,24220.0,56.7329,56.7503,56.6287,56.6287,24220.0
2019-07-12 11:10:00,65.21,65.31,65.19,65.27,13910.0,56.62,56.7068,56.6027,56.6721,13910.0
2019-07-12 11:15:00,65.27,65.32,65.19,65.3,20902.0,56.6721,56.7155,56.6027,56.6982,20902.0
2019-07-12 11:20:00,65.29,65.32,65.23,65.31,36223.0,56.6895,56.7155,56.6374,56.7068,36223.0
2019-07-12 11:25:00,65.3,65.41,65.3,65.38,9609.0,56.6982,56.7937,56.6982,56.7676,9609.0
2019-07-12 11:30:00,65.38,65.39,65.31,65.36,21031.0,56.7676,56.7763,56.7068,56.7503,21031.0
2019-07-12 11:35:00,65.36,65.48,65.34,65.44,60207.0,56.7503,56.8545,56.7329,56.8197,60207.0
2019-07-12 11:40:00,65.45,65.52,65.41,65.48,27108.0,56.8284,56.8892,56.7937,56.8545,27108.0
2019-07-12 11:45:00,65.48,65.49,65.39,65.46,17783.0,56.8545,56.8631,56.7763,56.8371,17783.0
2019-07-12 11:50:00,65.46,65.51,65.43,65.44,19273.0,56.8371,56.8805,56.811,56.8197,19273.0
2019-07-12 11:55:00,65.44,65.48,65.39,65.46,12055.0,56.8197,56.8545,56.7763,56.8371,12055.0
2019-07-12 12:00:00,65.46,65.52,65.45,65.48,9197.0,56.8371,56.8892,56.8284,56.8545,9197.0
2019-07-12 12:05:00,65.49,65.52,65.47,65.49,11042.0,56.8631,56.8892,56.8458,56.8631,11042.0
2019-07-12 12:10:00,65.48,65.56,65.45,65.54,15234.0,56.8545,56.9239,56.8284,56.9065,15234.0
2019-07-12 12:15:00,65.55,65.7,65.54,65.67,19794.0,56.9152,57.0455,56.9065,57.0194,19794.0
2019-07-12 12:20:00,65.67,65.7,65.65,65.68,5944.0,57.0194,57.0455,57.0021,57.0281,5944.0
2019-07-12 12:25:00,65.67,65.73,65.67,65.71,9406.0,57.0194,57.0715,57.0194,57.0542,9406.0
2019-07-12 12:30:00,65.72,65.75,65.7,65.75,9675.0,57.0628,57.0889,57.0455,57.0889,9675.0
2019-07-12 12:35:00,65.76,65.83,65.75,65.81,36413.0,57.0976,57.1583,57.0889,57.141,36413.0
2019-07-12 12:40:00,65.8,65.8,65.75,65.76,25058.0,57.1323,57.1323,57.0889,57.0976,25058.0
2019-07-12 12:45:00,65.76,65.77,65.67,65.67,8084.0,57.0976,57.1063,57.0194,57.0194,8084.0
2019-07-12 12:50:00,65.69,65.73,65.67,65.68,5228.0,57.0368,57.0715,57.0194,57.0281,5228.0
2019-07-12 12:55:00,65.69,65.7,65.65,65.68,13050.0,57.0368,57.0455,57.0021,57.0281,13050.0
2019-07-12 13:00:00,65.69,65.69,65.6,65.63,10926.0,57.0368,57.0368,56.9586,56.9847,10926.0
2019-07-12 13:05:00,65.63,65.7,65.63,65.7,13433.0,56.9847,57.0455,56.9847,57.0455,13433.0
2019-07-12 13:10:00,65.69,65.71,65.66,65.71,24988.0,57.0368,57.0542,57.0107,57.0542,24988.0
2019-07-12 13:15:00,65.71,65.73,65.69,65.7,6340.0,57.0542,57.0715,57.0368,57.0455,6340.0
2019-07-12 13:20:00,65.7,65.72,65.67,65.68,8858.0,57.0455,57.0628,57.0194,57.0281,8858.0
2019-07-12 13:25:00,65.69,65.7,65.66,65.66,5787.0,57.0368,57.0455,57.0107,57.0107,5787.0
2019-07-12 13:30:00,65.66,65.67,65.6,65.62,7261.0,57.0107,57.0194,56.9586,56.976,7261.0
2019-07-12 13:35:00,65.62,65.63,65.59,65.59,5394.0,56.976,56.9847,56.95,56.95,5394.0
2019-07-12 13:40:00,65.6,65.63,65.58,65.61,29093.0,56.9586,56.9847,56.9413,56.9673,29093.0
2019-07-12 13:45:00,65.6,65.64,65.6,65.63,7722.0,56.9586,56.9934,56.9586,56.9847,7722.0
2019-07-12 13:50:00,65.63,65.65,65.6,65.6,9244.0,56.9847,57.0021,56.9586,56.9586,9244.0
2019-07-12 13:55:00,65.61,65.61,65.53,65.53,8828.0,56.9673,56.9673,56.8979,56.8979,8828.0
2019-07-12 14:00:00,65.53,65.53,65.48,65.49,7573.0,56.8979,56.8979,56.8545,56.8631,7573.0
2019-07-12 14:05:00,65.48,65.48,65.44,65.47,17036.0,56.8545,56.8545,56.8197,56.8458,17036.0
2019-07-12 14:10:00,65.46,65.47,65.39,65.43,18746.0,56.8371,56.8458,56.7763,56.811,18746.0
2019-07-12 14:15:00,65.44,65.55,65.44,65.54,7553.0,56.8197,56.9152,56.8197,56.9065,7553.0
2019-07-12 14:20:00,65.54,65.6,65.51,65.57,13650.0,56.9065,56.9586,56.8805,56.9326,13650.0
2019-07-12 14:25:00,65.56,65.56,65.52,65.56,5820.0,56.9239,56.9239,56.8892,56.9239,5820.0
2019-07-12 14:30:00,65.56,65.6,65.52,65.6,12346.0,56.9239,56.9586,56.8892,56.9586,12346.0
2019-07-12 14:35:00,65.61,65.7,65.59,65.67,11873.0,56.9673,57.0455,56.95,57.0194,11873.0
2019-07-12 14:40:00,65.68,65.7,65.66,65.69,5816.0,57.0281,57.0455,57.0107,57.0368,5816.0
2019-07-12 14:45:00,65.67,65.71,65.64,65.68,14503.0,57.0194,57.0542,56.9934,57.0281,14503.0
2019-07-12 14:50:00,65.69,65.71,65.65,65.69,7746.0,57.0368,57.0542,57.0021,57.0368,7746.0
2019-07-12 14:55:00,65.69,65.77,65.68,65.77,7115.0,57.0368,57.1063,57.0281,57.1063,7115.0
2019-07-12 15:00:00,65.77,65.78,65.69,65.72,11154.0,57.1063,57.1149,57.0368,57.0628,11154.0
2019-07-12 15:05:00,65.72,65.73,65.65,65.65,9725.0,57.0628,57.0715,57.0021,57.0021,9725.0
2019-07-12 15:10:00,65.66,65.66,65.61,65.63,31780.0,57.0107,57.0107,56.9673,56.9847,31780.0
2019-07-12 15:15:00,65.64,65.64,65.56,65.64,24787.0,56.9934,56.9934,56.9239,56.9934,24787.0
2019-07-12 15:20:00,65.63,65.72,65.63,65.68,15095.0,56.9847,57.0628,56.9847,57.0281,15095.0
2019-07-12 15:25:00,65.7,65.71,65.64,65.68,21673.0,57.0455,57.0542,56.9934,57.0281,21673.0
2019-07-12 15:30:00,65.69,65.73,65.68,65.71,24415.0,57.0368,57.0715,57.0281,57.0542,24415.0
2019-07-12 15:35:00,65.72,65.76,65.69,65.73,38084.0,57.0628,57.0976,57.0368,57.0715,38084.0
2019-07-12 15:40:00,65.74,65.75,65.62,65.67,31647.0,57.0802,57.0889,56.976,57.0194,31647.0
2019-07-12 15:45:00,65.67,65.67,65.6,65.65,40765.0,57.0194,57.0194,56.9586,57.0021,40765.0
2019-07-12 15:50:00,65.64,65.65,65.6,65.64,42793.0,56.9934,57.0021,56.9586,56.9934,42793.0
2019-07-12 15:55:00,65.64,65.71,65.64,65.68,105930.0,56.9934,57.0542,56.9934,57.0281,105930.0
2019-07-15 09:30:00,65.87,65.97,65.76,65.76,46936.0,57.1931,57.2799,57.0976,57.0976,46936.0
2019-07-15 09:35:00,65.81,65.83,65.6,65.63,11944.0,57.141,57.1583,56.9586,56.9847,11944.0
2019-07-15 09:40:00,65.62,65.69,65.59,65.66,7771.0,56.976,57.0368,56.95,57.0107,7771.0
2019-07-15 09:45:00,65.67,65.68,65.48,65.48,16122.0,57.0194,57.0281,56.8545,56.8545,16122.0
2019-07-15 09:50:00,65.47,65.47,65.35,65.41,14866.0,56.8458,56.8458,56.7416,56.7937,14866.0
2019-07-15 09:55:00,65.44,65.44,65.35,65.36,4822.0,56.8197,56.8197,56.7416,56.7503,4822.0
2019-07-15 10:00:00,65.36,65.44,65.31,65.41,10979.0,56.7503,56.8197,56.7068,56.7937,10979.0
2019-07-15 10:05:00,65.41,65.43,65.35,65.39,10042.0,56.7937,56.811,56.7416,56.7763,10042.0
2019-07-15 10:10:00,65.38,65.43,65.35,65.42,9542.0,56.7676,56.811,56.7416,56.8024,9542.0
2019-07-15 10:15:00,65.41,65.49,65.4,65.45,15994.0,56.7937,56.8631,56.785,56.8284,15994.0
2019-07-15 10:20:00,65.45,65.48,65.41,65.45,7242.0,56.8284,56.8545,56.7937,56.8284,7242.0
2019-07-15 10:25:00,65.44,65.46,65.39,65.46,6739.0,56.8197,56.8371,56.7763,56.8371,6739.0
2019-07-15 10:30:00,65.47,65.55,65.47,65.5,7687.0,56.8458,56.9152,56.8458,56.8718,7687.0
2019-07-15 10:35:00,65.51,65.56,65.41,65.42,13288.0,56.8805,56.9239,56.7937,56.8024,13288.0
2019-07-15 10:40:00,65.43,65.45,65.35,65.36,12287.0,56.811,56.8284,56.7416,56.7503,12287.0
2019-07-15 10:45:00,65.37,65.4,65.33,65.39,6452.0,56.7589,56.785,56.7242,56.7763,6452.0
2019-07-15 10:50:00,65.4,65.45,65.4,65.44,8236.0,56.785,56.8284,56.785,56.8197,8236.0
2019-07-15 10:55:00,65.41,65.42,65.38,65.38,6445.0,56.7937,56.8024,56.7676,56.7676,6445.0
2019-07-15 11:00:00,65.37,65.38,65.29,65.32,12815.0,56.7589,56.7676,56.6895,56.7155,12815.0
2019-07-15 11:05:00,65.32,65.35,65.3,65.33,6734.0,56.7155,56.7416,56.6982,56.7242,6734.0
2019-07-15 11:10:00,65.33,65.33,65.28,65.32,13614.0,56.7242,56.7242,56.6808,56.7155,13614.0
2019-07-15 11:15:00,65.32,65.42,65.31,65.39,6720.0,56.7155,56.8024,56.7068,56.7763,6720.0
2019-07-15 11:20:00,65.37,65.49,65.37,65.49,9787.0,56.7589,56.8631,56.7589,56.8631,9787.0
2019-07-15 11:25:00,65.48,65.55,65.47,65.55,21572.0,56.8545,56.9152,56.8458,56.9152,21572.0
2019-07-15 11:30:00,65.55,65.55,65.44,65.45,9786.0,56.9152,56.9152,56.8197,56.8284,9786.0
2019-07-15 11:35:00,65.46,65.54,65.46,65.54,5506.0,56.8371,56.9065,56.8371,56.9065,5506.0
2019-07-15 11:40:00,65.53,65.61,65.52,65.56,7551.0,56.8979,56.9673,56.8892,56.9239,7551.0
2019-07-15 11:45:00,65.56,65.56,65.53,65.55,4500.0,56.9239,56.9239,56.8979,56.9152,4500.0
2019-07-15 11:50:00,65.55,65.56,65.53,65.53,4114.0,56.9152,56.9239,56.8979,56.8979,4114.0
2019-07-15 11:55:00,65.53,65.53,65.45,65.45,8652.0,56.8979,56.8979,56.8284,56.8284,8652.0
2019-07-15 12:00:00,65.46,65.49,65.45,65.47,12361.0,56.8371,56.8631,56.8284,56.8458,12361.0
2019-07-15 12:05:00,65.46,65.46,65.39,65.39,6911.0,56.8371,56.8371,56.7763,56.7763,6911.0
2019-07-15 12:10:00,65.4,65.48,65.39,65.47,9078.0,56.785,56.8545,56.7763,56.8458,9078.0
2019-07-15 12:15:00,65.47,65.54,65.44,65.54,8937.0,56.8458,56.9065,56.8197,56.9065,8937.0
2019-07-15 12:20:00,65.54,65.56,65.54,65.54,6857.0,56.9065,56.9239,56.9065,56.9065,6857.0
2019-07-15 12:25:00,65.54,65.55,65.51,65.51,5608.0,56.9065,56.9152,56.8805,56.8805,5608.0
2019-07-15 12:30:00,65.5,65.51,65.49,65.5,2501.0,56.8718,56.8805,56.8631,56.8718,2501.0
2019-07-15 12:35:00,65.5,65.51,65.46,65.51,8571.0,56.8718,56.8805,56.8371,56.8805,8571.0
2019-07-15 12:40:00,65.51,65.53,65.49,65.51,3961.0,56.8805,56.8979,56.8631,56.8805,3961.0
2019-07-15 12:45:00,65.52,65.53,65.48,65.52,3687.0,56.8892,56.8979,56.8545,56.8892,3687.0
2019-07-15 12:50:00,65.52,65.52,65.47,65.51,7104.0,56.8892,56.8892,56.8458,56.8805,7104.0
2019-07-15 12:55:00,65.5,65.51,65.48,65.51,5733.0,56.8718,56.8805,56.8545,56.8805,5733.0
2019-07-15 13:00:00,65.5,65.54,65.49,65.49,6987.0,56.8718,56.9065,56.8631,56.8631,6987.0
2019-07-15 13:05:00,65.48,65.5,65.45,65.45,3490.0,56.8545,56.8718,56.8284,56.8284,3490.0
2019-07-15 13:10:00,65.45,65.52,65.45,65.52,8955.0,56.8284,56.8892,56.8284,56.8892,8955.0
2019-07-15 13:15:00,65.51,65.55,65.51,65.53,7644.0,56.8805,56.9152,56.8805,56.8979,7644.0
2019-07-15 13:20:00,65.53,65.6,65.51,65.59,12438.0,56.8979,56.9586,56.8805,56.95,12438.0
2019-07-15 13:25:00,65.57,65.59,65.55,65.56,4823.0,56.9326,56.95,56.9152,56.9239,4823.0
2019-07-15 13:30:00,65.54,65.56,65.52,65.56,6624.0,56.9065,56.9239,56.8892,56.9239,6624.0
2019-07-15 13:35:00,65.55,65.58,65.55,65.58,3115.0,56.9152,56.9413,56.9152,56.9413,3115.0
2019-07-15 13:40:00,65.59,65.59,65.54,65.57,8095.0,56.95,56.95,56.9065,56.9326,8095.0
2019-07-15 13:45:00,65.57,65.57,65.54,65.55,2781.0,56.9326,56.9326,56.9065,56.9152,2781.0
2019-07-15 13:50:00,65.54,65.57,65.53,65.57,7363.0,56.9065,56.9326,56.8979,56.9326,7363.0
2019-07-15 13:55:00,65.58,65.64,65.58,65.62,7927.0,56.9413,56.9934,56.9413,56.976,7927.0
2019-07-15 14:00:00,65.61,65.65,65.6,65.64,6605.0,56.9673,57.0021,56.9586,56.9934,6605.0
2019-07-15 14:05:00,65.65,65.65,65.62,65.65,5860.0,57.0021,57.0021,56.976,57.0021,5860.0
2019-07-15 14:10:00,65.66,65.68,65.63,65.67,11248.0,57.0107,57.0281,56.9847,57.0194,11248.0
2019-07-15 14:15:00,65.67,65.74,65.65,65.72,13389.0,57.0194,57.0802,57.0021,57.0628,13389.0
2019-07-15 14:20:00,65.72,65.76,65.71,65.72,14057.0,57.0628,57.0976,57.0542,57.0628,14057.0
2019-07-15 14:25:00,65.72,65.77,65.69,65.71,18260.0,57.0628,57.1063,57.0368,57.0542,18260.0
2019-07-15 14:30:00,65.7,65.71,65.67,65.69,7847.0,57.0455,57.0542,57.0194,57.0368,7847.0
2019-07-15 14:35:00,65.69,65.72,65.67,65.69,9804.0,57.0368,57.0628,57.0194,57.0368,9804.0
2019-07-15 14:40:00,65.69,65.7,65.61,65.61,8586.0,57.0368,57.0455,56.9673,56.9673,8586.0
2019-07-15 14:45:00,65.61,65.63,65.59,65.6,9939.0,56.9673,56.9847,56.95,56.9586,9939.0
2019-07-15 14:50:00,65.6,65.63,65.57,65.62,10171.0,56.9586,56.9847,56.9326,56.976,10171.0
2019-07-15 14:55:00,65.62,65.66,65.61,65.64,10817.0,56.976,57.0107,56.9673,56.9934,10817.0
2019-07-15 15:00:00,65.65,65.67,65.63,65.65,7937.0,57.0021,57.0194,56.9847,57.0021,7937.0
2019-07-15 15:05:00,65.64,65.65,65.6,65.61,10919.0,56.9934,57.0021,56.9586,56.9673,10919.0
2019-07-15 15:10:00,65.62,65.62,65.58,65.58,6101.0,56.976,56.976,56.9413,56.9413,6101.0
2019-07-15 15:15:00,65.58,65.6,65.56,65.58,7725.0,56.9413,56.9586,56.9239,56.9413,7725.0
2019-07-15 15:20:00,65.58,65.61,65.57,65.57,12751.0,56.9413,56.9673,56.9326,56.9326,12751.0
2019-07-15 15:25:00,65.57,65.59,65.53,65.53,15050.0,56.9326,56.95,56.8979,56.8979,15050.0
2019-07-15 15:30:00,65.53,65.59,65.52,65.57,22338.0,56.8979,56.95,56.8892,56.9326,22338.0
2019-07-15 15:35:00,65.56,65.63,65.56,65.63,17019.0,56.9239,56.9847,56.9239,56.9847,17019.0
2019-07-15 15:40:00,65.63,65.7,65.63,65.67,32908.0,56.9847,57.0455,56.9847,57.0194,32908.0
2019-07-15 15:45:00,65.66,65.68,65.62,65.67,34088.0,57.0107,57.0281,56.976,57.0194,34088.0
2019-07-15 15:50:00,65.67,65.72,65.66,65.72,69766.0,57.0194,57.0628,57.0107,57.0628,69766.0
2019-07-15 15:55:00,65.72,65.74,65.64,65.71,100200.0,57.0628,57.0802,56.9934,57.0542,100200.0
2019-07-16 09:30:00,65.61,65.69,65.43,65.46,36278.0,56.9673,57.0368,56.811,56.8371,36278.0
2019-07-16 09:35:00,65.51,65.7,65.48,65.68,22742.0,56.8805,57.0455,56.8545,57.0281,22742.0
2019-07-16 09:40:00,65.68,65.88,65.68,65.87,10825.0,57.0281,57.2018,57.0281,57.1931,10825.0
2019-07-16 09:45:00,65.9,66.02,65.88,65.98,17148.0,57.2191,57.3233,57.2018,57.2886,17148.0
2019-07-16 09:50:00,66.0,66.01,65.92,66.0,9123.0,57.306,57.3146,57.2365,57.306,9123.0
2019-07-16 09:55:00,65.99,66.02,65.92,65.98,73239.0,57.2973,57.3233,57.2365,57.2886,73239.0
2019-07-16 10:00:00,65.98,66.14,65.94,66.14,18674.0,57.2886,57.4275,57.2539,57.4275,18674.0
2019-07-16 10:05:00,66.13,66.22,66.11,66.17,17854.0,57.4188,57.497,57.4015,57.4536,17854.0
2019-07-16 10:10:00,66.18,66.25,66.11,66.25,92685.0,57.4622,57.523,57.4015,57.523,92685.0
2019-07-16 10:15:00,66.26,66.51,66.25,66.5,31948.0,57.5317,57.7488,57.523,57.7401,31948.0
2019-07-16 10:20:00,66.51,66.66,66.48,66.58,80295.0,57.7488,57.879,57.7227,57.8096,80295.0
2019-07-16 10:25:00,66.59,66.75,66.54,66.74,21736.0,57.8182,57.9572,57.7748,57.9485,21736.0
2019-07-16 10:30:00,66.76,66.76,66.61,66.67,22681.0,57.9658,57.9658,57.8356,57.8877,22681.0
2019-07-16 10:35:00,66.67,66.77,66.65,66.7,66963.0,57.8877,57.9745,57.8703,57.9137,66963.0
2019-07-16 10:40:00,66.69,66.73,66.68,66.72,29798.0,57.9051,57.9398,57.8964,57.9311,29798.0
2019-07-16 10:45:00,66.71,66.83,66.69,66.75,37422.0,57.9224,58.0266,57.9051,57.9572,37422.0
2019-07-16 10:50:00,66.74,66.74,66.6,66.66,14411.0,57.9485,57.9485,57.8269,57.879,14411.0
2019-07-16 10:55:00,66.66,66.71,66.58,66.61,6670.0,57.879,57.9224,57.8096,57.8356,6670.0
2019-07-16 11:00:00,66.6,66.64,66.49,66.64,14564.0,57.8269,57.8616,57.7314,57.8616,14564.0
2019-07-16 11:05:00,66.62,66.63,66.54,66.57,7488.0,57.8443,57.853,57.7748,57.8009,7488.0
2019-07-16 11:10:00,66.59,66.6,66.51,66.52,6537.0,57.8182,57.8269,57.7488,57.7575,6537.0
2019-07-16 11:15:00,66.52,66.53,66.41,66.44,14689.0,57.7575,57.7661,57.6619,57.688,14689.0
2019-07-16 11:20:00,66.45,66.46,66.35,66.36,12565.0,57.6967,57.7054,57.6098,57.6185,12565.0
2019-07-16 11:25:00,66.36,66.36,66.28,66.35,22062.0,57.6185,57.6185,57.5491,57.6098,22062.0
2019-07-16 11:30:00,66.34,66.35,66.26,66.26,6144.0,57.6012,57.6098,57.5317,57.5317,6144.0
2019-07-16 11:35:00,66.27,66.3,66.24,66.27,12693.0,57.5404,57.5664,57.5143,57.5404,12693.0
2019-07-16 11:40:00,66.28,66.31,66.24,66.25,14431.0,57.5491,57.5751,57.5143,57.523,14431.0
2019-07-16 11:45:00,66.25,66.32,66.21,66.21,17223.0,57.523,57.5838,57.4883,57.4883,17223.0
2019-07-16 11:50:00,66.22,66.23,66.19,66.2,9757.0,57.497,57.5057,57.4709,57.4796,9757.0
2019-07-16 11:55:00,66.2,66.21,66.11,66.13,13848.0,57.4796,57.4883,57.4015,57.4188,13848.0
2019-07-16 12:00:00,66.14,66.16,66.1,66.1,17666.0,57.4275,57.4449,57.3928,57.3928,17666.0
2019-07-16 12:05:00,66.11,66.14,66.07,66.08,14931.0,57.4015,57.4275,57.3667,57.3754,14931.0
2019-07-16 12:10:00,66.08,66.12,66.04,66.12,20167.0,57.3754,57.4101,57.3407,57.4101,20167.0
2019-07-16 12:15:00,66.12,66.12,65.98,65.99,9204.0,57.4101,57.4101,57.2886,57.2973,9204.0
2019-07-16 12:20:00,65.97,66.01,65.96,65.99,3661.0,57.2799,57.3146,57.2712,57.2973,3661.0
2019-07-16 12:25:00,66.0,66.11,65.99,66.11,14538.0,57.306,57.4015,57.2973,57.4015,14538.0
2019-07-16 12:30:00,66.11,66.12,66.04,66.1,7841.0,57.4015,57.4101,57.3407,57.3928,7841.0
2019-07-16 12:35:00,66.08,66.21,66.08,66.16,13328.0,57.3754,57.4883,57.3754,57.4449,13328.0
2019-07-16 12:40:00,66.15,66.23,66.14,66.19,6580.0,57.4362,57.5057,57.4275,57.4709,6580.0
2019-07-16 12:45:00,66.19,66.2,66.11,66.12,5789.0,57.4709,57.4796,57.4015,57.4101,5789.0
2019-07-16 12:50:00,66.12,66.12,66.02,66.03,6107.0,57.4101,57.4101,57.3233,57.332,6107.0
2019-07-16 12:55:00,66.03,66.08,66.01,66.08,9529.0,57.332,57.3754,57.3146,57.3754,9529.0
2019-07-16 13:00:00,66.09,66.18,66.09,66.17,7274.0,57.3841,57.4622,57.3841,57.4536,7274.0
2019-07-16 13:05:00,66.15,66.2,66.15,66.19,5903.0,57.4362,57.4796,57.4362,57.4709,5903.0
2019-07-16 13:10:00,66.17,66.2,66.17,66.17,4182.0,57.4536,57.4796,57.4536,57.4536,4182.0
2019-07-16 13:15:00,66.17,66.2,66.15,66.16,5987.0,57.4536,57.4796,57.4362,57.4449,5987.0
2019-07-16 13:20:00,66.16,66.22,66.15,66.2,13591.0,57.4449,57.497,57.4362,57.4796,13591.0
2019-07-16 13:25:00,66.21,66.22,66.2,66.21,4184.0,57.4883,57.497,57.4796,57.4883,4184.0
2019-07-16 13:30:00,66.18,66.23,66.17,66.21,6710.0,57.4622,57.5057,57.4536,57.4883,6710.0
2019-07-16 13:35:00,66.21,66.21,66.16,66.2,8201.0,57.4883,57.4883,57.4449,57.4796,8201.0
2019-07-16 13:40:00,66.17,66.24,66.16,66.23,6861.0,57.4536,57.5143,57.4449,57.5057,6861.0
2019-07-16 13:45:00,66.24,66.24,66.18,66.21,7014.0,57.5143,57.5143,57.4622,57.4883,7014.0
2019-07-16 13:50:00,66.22,66.24,66.19,66.21,7720.0,57.497,57.5143,57.4709,57.4883,7720.0
2019-07-16 13:55:00,66.22,66.22,66.17,66.18,4326.0,57.497,57.497,57.4536,57.4622,4326.0
2019-07-16 14:00:00,66.18,66.19,66.08,66.12,7565.0,57.4622,57.4709,57.3754,57.4101,7565.0
2019-07-16 14:05:00,66.11,66.12,66.09,66.09,3019.0,57.4015,57.4101,57.3841,57.3841,3019.0
2019-07-16 14:10:00,66.09,66.12,66.07,66.11,6653.0,57.3841,57.4101,57.3667,57.4015,6653.0
2019-07-16 14:15:00,66.12,66.13,66.1,66.1,6933.0,57.4101,57.4188,57.3928,57.3928,6933.0
2019-07-16 14:20:00,66.1,66.14,66.07,66.14,7513.0,57.3928,57.4275,57.3667,57.4275,7513.0
2019-07-16 14:25:00,66.14,66.15,66.1,66.13,7576.0,57.4275,57.4362,57.3928,57.4188,7576.0
2019-07-16 14:30:00,66.14,66.14,66.07,66.08,9726.0,57.4275,57.4275,57.3667,57.3754,9726.0
2019-07-16 14:35:00,66.08,66.2,66.08,66.2,7959.0,57.3754,57.4796,57.3754,57.4796,7959.0
2019-07-16 14:40:00,66.2,66.26,66.18,66.26,10759.0,57.4796,57.5317,57.4622,57.5317,10759.0
2019-07-16 14:45:00,66.26,66.3,66.24,66.29,10778.0,57.5317,57.5664,57.5143,57.5578,10778.0
2019-07-16 14:50:00,66.29,66.31,66.26,66.29,13126.0,57.5578,57.5751,57.5317,57.5578,13126.0
2019-07-16 14:55:00,66.29,66.33,66.27,66.32,12655.0,57.5578,57.5925,57.5404,57.5838,12655.0
2019-07-16 15:00:00,66.34,66.34,66.26,66.27,11526.0,57.6012,57.6012,57.5317,57.5404,11526.0
2019-07-16 15:05:00,66.28,66.33,66.28,66.31,11004.0,57.5491,57.5925,57.5491,57.5751,11004.0
2019-07-16 15:10:00,66.31,66.33,66.28,66.3,12020.0,57.5751,57.5925,57.5491,57.5664,12020.0
2019-07-16 15:15:00,66.3,66.31,66.23,66.25,12956.0,57.5664,57.5751,57.5057,57.523,12956.0
2019-07-16 15:20:00,66.24,66.25,66.19,66.23,11179.0,57.5143,57.523,57.4709,57.5057,11179.0
2019-07-16 15:25:00,66.22,66.23,66.19,66.22,11551.0,57.497,57.5057,57.4709,57.497,11551.0
2019-07-16 15:30:00,66.21,66.27,66.19,66.26,19403.0,57.4883,57.5404,57.4709,57.5317,19403.0
2019-07-16 15:35:00,66.26,66.36,66.26,66.36,29940.0,57.5317,57.6185,57.5317,57.6185,29940.0
2019-07-16 15:40:00,66.35,66.38,66.3,66.31,21995.0,57.6098,57.6359,57.5664,57.5751,21995.0
2019-07-16 15:45:00,66.31,66.33,66.28,66.29,31984.0,57.5751,57.5925,57.5491,57.5578,31984.0
2019-07-16 15:50:00,66.29,66.32,66.25,66.28,41179.0,57.5578,57.5838,57.523,57.5491,41179.0
2019-07-16 15:55:00,66.28,66.3,66.22,66.23,84706.0,57.5491,57.5664,57.497,57.5057,84706.0
2019-07-17 09:30:00,66.07,66.18,65.82,65.96,32108.0,57.3667,57.4622,57.1497,57.2712,32108.0
2019-07-17 09:35:00,65.91,66.01,65.85,66.0,4695.0,57.2278,57.3146,57.1757,57.306,4695.0
2019-07-17 09:40:00,65.97,65.99,65.77,65.77,4121.0,57.2799,57.2973,57.1063,57.1063,4121.0
2019-07-17 09:45:00,65.78,65.78,65.6,65.75,9654.0,57.1149,57.1149,56.9586,57.0889,9654.0
2019-07-17 09:50:00,65.75,65.88,65.75,65.86,7365.0,57.0889,57.2018,57.0889,57.1844,7365.0
2019-07-17 09:55:00,65.86,65.96,65.85,65.85,6661.0,57.1844,57.2712,57.1757,57.1757,6661.0
2019-07-17 10:00:00,65.86,65.88,65.69,65.69,3578.0,57.1844,57.2018,57.0368,57.0368,3578.0
2019-07-17 10:05:00,65.7,65.73,65.61,65.62,5195.0,57.0455,57.0715,56.9673,56.976,5195.0
2019-07-17 10:10:00,65.59,65.63,65.55,65.56,12325.0,56.95,56.9847,56.9152,56.9239,12325.0
2019-07-17 10:15:00,65.54,65.62,65.49,65.55,29349.0,56.9065,56.976,56.8631,56.9152,29349.0
2019-07-17 10:20:00,65.51,65.54,65.47,65.48,7048.0,56.8805,56.9065,56.8458,56.8545,7048.0
2019-07-17 10:25:00,65.5,65.52,65.44,65.45,47600.0,56.8718,56.8892,56.8197,56.8284,47600.0
2019-07-17 10:30:00,65.43,65.46,65.37,65.45,10146.0,56.811,56.8371,56.7589,56.8284,10146.0
2019-07-17 10:35:00,65.46,65.46,65.4,65.4,4161.0,56.8371,56.8371,56.785,56.785,4161.0
2019-07-17 10:40:00,65.4,65.42,65.29,65.29,12102.0,56.785,56.8024,56.6895,56.6895,12102.0
2019-07-17 10:45:00,65.31,65.31,65.23,65.27,6740.0,56.7068,56.7068,56.6374,56.6721,6740.0
2019-07-17 10:50:00,65.28,65.33,65.21,65.22,2892.0,56.6808,56.7242,56.62,56.6287,2892.0
2019-07-17 10:55:00,65.22,65.22,65.16,65.2,36296.0,56.6287,56.6287,56.5766,56.6113,36296.0
2019-07-17 11:00:00,65.2,65.23,65.13,65.15,43079.0,56.6113,56.6374,56.5506,56.5679,43079.0
2019-07-17 11:05:00,65.15,65.17,65.1,65.14,25592.0,56.5679,56.5853,56.5245,56.5592,25592.0
2019-07-17 11:10:00,65.14,65.28,65.14,65.24,79962.0,56.5592,56.6808,56.5592,56.6461,79962.0
2019-07-17 11:15:00,65.24,65.25,65.18,65.2,21498.0,56.6461,56.6547,56.594,56.6113,21498.0
2019-07-17 11:20:00,65.22,65.32,65.22,65.31,14559.0,56.6287,56.7155,56.6287,56.7068,14559.0
2019-07-17 11:25:00,65.32,65.34,65.28,65.3,7382.0,56.7155,56.7329,56.6808,56.6982,7382.0
2019-07-17 11:30:00,65.29,65.32,65.24,65.24,19171.0,56.6895,56.7155,56.6461,56.6461,19171.0
2019-07-17 11:35:00,65.21,65.3,65.21,65.3,8030.0,56.62,56.6982,56.62,56.6982,8030.0
2019-07-17 11:40:00,65.27,65.36,65.27,65.34,8734.0,56.6721,56.7503,56.6721,56.7329,8734.0
2019-07-17 11:45:00,65.35,65.37,65.29,65.37,8518.0,56.7416,56.7589,56.6895,56.7589,8518.0
2019-07-17 11:50:00,65.37,65.39,65.33,65.37,13041.0,56.7589,56.7763,56.7242,56.7589,13041.0
2019-07-17 11:55:00,65.37,65.38,65.24,65.25,16563.0,56.7589,56.7676,56.6461,56.6547,16563.0
2019-07-17 12:00:00,65.26,65.26,65.17,65.17,10787.0,56.6634,56.6634,56.5853,56.5853,10787.0
2019-07-17 12:05:00,65.17,65.17,65.12,65.12,5686.0,56.5853,56.5853,56.5419,56.5419,5686.0
2019-07-17 12:10:00,65.11,65.18,65.07,65.16,14474.0,56.5332,56.594,56.4985,56.5766,14474.0
2019-07-17 12:15:00,65.17,65.17,65.1,65.12,11351.0,56.5853,56.5853,56.5245,56.5419,11351.0
2019-07-17 12:20:00,65.12,65.15,65.06,65.07,24136.0,56.5419,56.5679,56.4898,56.4985,24136.0
2019-07-17 12:25:00,65.08,65.11,65.01,65.03,8259.0,56.5071,56.5332,56.4464,56.4637,8259.0
2019-07-17 12:30:00,65.03,65.08,65.01,65.08,8842.0,56.4637,56.5071,56.4464,56.5071,8842.0
2019-07-17 12:35:00,65.06,65.08,65.05,65.05,3513.0,56.4898,56.5071,56.4811,56.4811,3513.0
2019-07-17 12:40:00,65.04,65.07,65.03,65.04,3208.0,56.4724,56.4985,56.4637,56.4724,3208.0
2019-07-17 12:45:00,65.04,65.07,65.03,65.03,10619.0,56.4724,56.4985,56.4637,56.4637,10619.0
2019-07-17 12:50:00,65.04,65.11,65.04,65.11,20855.0,56.4724,56.5332,56.4724,56.5332,20855.0
2019-07-17 12:55:00,65.11,65.11,65.01,65.01,6397.0,56.5332,56.5332,56.4464,56.4464,6397.0
2019-07-17 13:00:00,65.03,65.03,64.98,65.01,9488.0,56.4637,56.4637,56.4203,56.4464,9488.0
2019-07-17 13:05:00,65.01,65.09,65.0,65.02,17778.0,56.4464,56.5158,56.4377,56.455,17778.0
2019-07-17 13:10:00,65.02,65.04,64.99,65.03,4365.0,56.455,56.4724,56.429,56.4637,4365.0
2019-07-17 13:15:00,65.04,65.04,64.96,64.99,13374.0,56.4724,56.4724,56.403,56.429,13374.0
2019-07-17 13:20:00,64.99,65.01,64.93,64.94,9527.0,56.429,56.4464,56.3769,56.3856,9527.0
2019-07-17 13:25:00,64.93,64.96,64.91,64.94,10338.0,56.3769,56.403,56.3595,56.3856,10338.0
2019-07-17 13:30:00,64.94,64.95,64.92,64.93,5278.0,56.3856,56.3943,56.3682,56.3769,5278.0
2019-07-17 13:35:00,64.92,64.95,64.89,64.94,8275.0,56.3682,56.3943,56.3422,56.3856,8275.0
2019-07-17 13:40:00,64.93,64.96,64.91,64.91,11261.0,56.3769,56.403,56.3595,56.3595,11261.0
2019-07-17 13:45:00,64.91,64.98,64.91,64.95,51627.0,56.3595,56.4203,56.3595,56.3943,51627.0
2019-07-17 13:50:00,64.96,64.98,64.93,64.98,56700.0,56.403,56.4203,56.3769,56.4203,56700.0
2019-07-17 13:55:00,64.97,64.97,64.91,64.91,10976.0,56.4116,56.4116,56.3595,56.3595,10976.0
2019-07-17 14:00:00,64.9,64.92,64.83,64.83,9441.0,56.3509,56.3682,56.2901,56.2901,9441.0
2019-07-17 14:05:00,64.82,64.83,64.76,64.8,21878.0,56.2814,56.2901,56.2293,56.264,21878.0
2019-07-17 14:10:00,64.79,64.8,64.73,64.73,14803.0,56.2553,56.264,56.2032,56.2032,14803.0
2019-07-17 14:15:00,64.74,64.78,64.74,64.74,12152.0,56.2119,56.2467,56.2119,56.2119,12152.0
2019-07-17 14:20:00,64.74,64.74,64.68,64.7,12778.0,56.2119,56.2119,56.1598,56.1772,12778.0
2019-07-17 14:25:00,64.7,64.7,64.6,64.65,28220.0,56.1772,56.1772,56.0904,56.1338,28220.0
2019-07-17 14:30:00,64.64,64.69,64.59,64.69,19432.0,56.1251,56.1685,56.0817,56.1685,19432.0
2019-07-17 14:35:00,64.69,64.73,64.69,64.71,7561.0,56.1685,56.2032,56.1685,56.1859,7561.0
2019-07-17 14:40:00,64.71,64.76,64.67,64.69,10484.0,56.1859,56.2293,56.1512,56.1685,10484.0
2019-07-17 14:45:00,64.68,64.71,64.58,64.71,20386.0,56.1598,56.1859,56.073,56.1859,20386.0
2019-07-17 14:50:00,64.72,64.75,64.61,64.63,18251.0,56.1946,56.2206,56.0991,56.1164,18251.0
2019-07-17 14:55:00,64.63,64.69,64.63,64.69,8439.0,56.1164,56.1685,56.1164,56.1685,8439.0
2019-07-17 15:00:00,64.69,64.69,64.6,64.6,13501.0,56.1685,56.1685,56.0904,56.0904,13501.0
2019-07-17 15:05:00,64.59,64.72,64.58,64.72,22111.0,56.0817,56.1946,56.073,56.1946,22111.0
2019-07-17 15:10:00,64.72,64.8,64.72,64.8,13030.0,56.1946,56.264,56.1946,56.264,13030.0
2019-07-17 15:15:00,64.8,64.84,64.79,64.81,19939.0,56.264,56.2988,56.2553,56.2727,19939.0
2019-07-17 15:20:00,64.82,64.82,64.69,64.69,15731.0,56.2814,56.2814,56.1685,56.1685,15731.0
2019-07-17 15:25:00,64.68,64.72,64.59,64.62,22814.0,56.1598,56.1946,56.0817,56.1077,22814.0
2019-07-17 15:30:00,64.62,64.74,64.61,64.69,26485.0,56.1077,56.2119,56.0991,56.1685,26485.0
2019-07-17 15:35:00,64.7,64.73,64.64,64.71,42481.0,56.1772,56.2032,56.1251,56.1859,42481.0
2019-07-17 15:40:00,64.72,64.77,64.71,64.77,40280.0,56.1946,56.238,56.1859,56.238,40280.0
2019-07-17 15:45:00,64.77,64.83,64.74,64.78,45818.0,56.238,56.2901,56.2119,56.2467,45818.0
2019-07-17 15:50:00,64.78,64.82,64.73,64.73,54879.0,56.2467,56.2814,56.2032,56.2032,54879.0
2019-07-17 15:55:00,64.73,64.74,64.64,64.65,119172.0,56.2032,56.2119,56.1251,56.1338,119172.0
2019-07-18 09:30:00,64.47,64.5,64.25,64.3,38225.0,55.9775,56.0035,55.7865,55.8299,38225.0
2019-07-18 09:35:00,64.34,64.62,64.34,64.51,14537.0,55.8646,56.1077,55.8646,56.0122,14537.0
2019-07-18 09:40:00,64.48,64.48,64.27,64.39,9675.0,55.9862,55.9862,55.8038,55.908,9675.0
2019-07-18 09:45:00,64.41,64.49,64.29,64.33,9188.0,55.9254,55.9949,55.8212,55.8559,9188.0
2019-07-18 09:50:00,64.32,64.42,64.27,64.33,13959.0,55.8473,55.9341,55.8038,55.8559,13959.0
2019-07-18 09:55:00,64.36,64.4,64.26,64.31,20887.0,55.882,55.9167,55.7952,55.8386,20887.0
2019-07-18 10:00:00,64.3,64.3,64.18,64.23,18121.0,55.8299,55.8299,55.7257,55.7691,18121.0
2019-07-18 10:05:00,64.24,64.24,64.12,64.13,19300.0,55.7778,55.7778,55.6736,55.6823,19300.0
2019-07-18 10:10:00,64.14,64.24,64.12,64.22,21774.0,55.691,55.7778,55.6736,55.7604,21774.0
2019-07-18 10:15:00,64.21,64.31,64.17,64.26,21825.0,55.7517,55.8386,55.717,55.7952,21825.0
2019-07-18 10:20:00,64.24,64.34,64.22,64.23,13613.0,55.7778,55.8646,55.7604,55.7691,13613.0
2019-07-18 10:25:00,64.22,64.22,64.16,64.22,19122.0,55.7604,55.7604,55.7083,55.7604,19122.0
2019-07-18 10:30:00,64.25,64.37,64.24,64.25,17785.0,55.7865,55.8907,55.7778,55.7865,17785.0
2019-07-18 10:35:00,64.26,64.31,64.19,64.28,17779.0,55.7952,55.8386,55.7344,55.8125,17779.0
2019-07-18 10:40:00,64.27,64.34,64.25,64.28,16533.0,55.8038,55.8646,55.7865,55.8125,16533.0
2019-07-18 10:45:00,64.28,64.35,64.27,64.31,20101.0,55.8125,55.8733,55.8038,55.8386,20101.0
2019-07-18 10:50:00,64.31,64.34,64.28,64.31,13848.0,55.8386,55.8646,55.8125,55.8386,13848.0
2019-07-18 10:55:00,64.29,64.34,64.22,64.33,15217.0,55.8212,55.8646,55.7604,55.8559,15217.0
2019-07-18 11:00:00,64.33,64.53,64.32,64.52,19713.0,55.8559,56.0296,55.8473,56.0209,19713.0
2019-07-18 11:05:00,64.51,64.59,64.49,64.59,21656.0,56.0122,56.0817,55.9949,56.0817,21656.0
2019-07-18 11:10:00,64.59,64.64,64.51,64.53,16181.0,56.0817,56.1251,56.0122,56.0296,16181.0
2019-07-18 11:15:00,64.53,64.57,64.49,64.51,13277.0,56.0296,56.0643,55.9949,56.0122,13277.0
2019-07-18 11:20:00,64.51,64.51,64.25,64.27,54673.0,56.0122,56.0122,55.7865,55.8038,54673.0
2019-07-18 11:25:00,64.3,64.37,64.28,64.28,15252.0,55.8299,55.8907,55.8125,55.8125,15252.0
2019-07-18 11:30:00,64.3,64.32,64.24,64.31,15071.0,55.8299,55.8473,55.7778,55.8386,15071.0
2019-07-18 11:35:00,64.31,64.31,64.1,64.17,14115.0,55.8386,55.8386,55.6562,55.717,14115.0
2019-07-18 11:40:00,64.17,64.17,63.97,64.0,23527.0,55.717,55.717,55.5434,55.5694,23527.0
2019-07-18 11:45:00,64.02,64.2,64.01,64.2,15275.0,55.5868,55.7431,55.5781,55.7431,15275.0
2019-07-18 11:50:00,64.2,64.26,64.16,64.22,22043.0,55.7431,55.7952,55.7083,55.7604,22043.0
2019-07-18 11:55:00,64.23,64.25,64.18,64.19,12008.0,55.7691,55.7865,55.7257,55.7344,12008.0
2019-07-18 12:00:00,64.2,64.22,64.17,64.19,12355.0,55.7431,55.7604,55.717,55.7344,12355.0
2019-07-18 12:05:00,64.18,64.24,64.16,64.23,12448.0,55.7257,55.7778,55.7083,55.7691,12448.0
2019-07-18 12:10:00,64.23,64.29,64.22,64.26,18041.0,55.7691,55.8212,55.7604,55.7952,18041.0
2019-07-18 12:15:00,64.27,64.28,64.21,64.23,6453.0,55.8038,55.8125,55.7517,55.7691,6453.0
2019-07-18 12:20:00,64.24,64.33,64.23,64.28,12044.0,55.7778,55.8559,55.7691,55.8125,12044.0
2019-07-18 12:25:00,64.27,64.27,64.19,64.2,8111.0,55.8038,55.8038,55.7344,55.7431,8111.0
2019-07-18 12:30:00,64.2,64.3,64.2,64.28,11846.0,55.7431,55.8299,55.7431,55.8125,11846.0
2019-07-18 12:35:00,64.29,64.37,64.24,64.27,18305.0,55.8212,55.8907,55.7778,55.8038,18305.0
2019-07-18 12:40:00,64.3,64.31,64.25,64.27,6112.0,55.8299,55.8386,55.7865,55.8038,6112.0
2019-07-18 12:45:00,64.3,64.3,64.18,64.24,8693.0,55.8299,55.8299,55.7257,55.7778,8693.0
2019-07-18 12:50:00,64.23,64.26,64.21,64.21,10183.0,55.7691,55.7952,55.7517,55.7517,10183.0
2019-07-18 12:55:00,64.21,64.22,64.09,64.12,17104.0,55.7517,55.7604,55.6476,55.6736,17104.0
2019-07-18 13:00:00,64.12,64.15,64.06,64.15,11660.0,55.6736,55.6996,55.6215,55.6996,11660.0
2019-07-18 13:05:00,64.14,64.15,64.09,64.13,9722.0,55.691,55.6996,55.6476,55.6823,9722.0
2019-07-18 13:10:00,64.14,64.19,64.11,64.18,9329.0,55.691,55.7344,55.6649,55.7257,9329.0
2019-07-18 13:15:00,64.18,64.22,64.15,64.18,9936.0,55.7257,55.7604,55.6996,55.7257,9936.0
2019-07-18 13:20:00,64.18,64.21,64.16,64.18,7708.0,55.7257,55.7517,55.7083,55.7257,7708.0
2019-07-18 13:25:00,64.19,64.2,64.15,64.18,10969.0,55.7344,55.7431,55.6996,55.7257,10969.0
2019-07-18 13:30:00,64.19,64.22,64.15,64.17,9943.0,55.7344,55.7604,55.6996,55.717,9943.0
2019-07-18 13:35:00,64.17,64.25,64.17,64.24,13777.0,55.717,55.7865,55.717,55.7778,13777.0
2019-07-18 13:40:00,64.24,64.24,64.15,64.16,7224.0,55.7778,55.7778,55.6996,55.7083,7224.0
2019-07-18 13:45:00,64.16,64.18,64.09,64.12,12935.0,55.7083,55.7257,55.6476,55.6736,12935.0
2019-07-18 13:50:00,64.11,64.13,64.03,64.07,8888.0,55.6649,55.6823,55.5955,55.6302,8888.0
2019-07-18 13:55:00,64.05,64.1,64.04,64.09,9590.0,55.6128,55.6562,55.6041,55.6476,9590.0
2019-07-18 14:00:00,64.08,64.15,64.06,64.14,12892.0,55.6389,55.6996,55.6215,55.691,12892.0
2019-07-18 14:05:00,64.14,64.17,64.1,64.1,11202.0,55.691,55.717,55.6562,55.6562,11202.0
2019-07-18 14:10:00,64.11,64.18,64.09,64.09,10640.0,55.6649,55.7257,55.6476,55.6476,10640.0
2019-07-18 14:15:00,64.08,64.14,64.08,64.14,12110.0,55.6389,55.691,55.6389,55.691,12110.0
2019-07-18 14:20:00,64.16,64.18,64.12,64.14,12168.0,55.7083,55.7257,55.6736,55.691,12168.0
2019-07-18 14:25:00,64.14,64.28,64.11,64.26,24139.0,55.691,55.8125,55.6649,55.7952,24139.0
2019-07-18 14:30:00,64.25,64.25,64.18,64.2,13058.0,55.7865,55.7865,55.7257,55.7431,13058.0
2019-07-18 14:35:00,64.2,64.25,64.19,64.23,18745.0,55.7431,55.7865,55.7344,55.7691,18745.0
2019-07-18 14:40:00,64.24,64.28,64.2,64.28,19651.0,55.7778,55.8125,55.7431,55.8125,19651.0
2019-07-18 14:45:00,64.29,64.31,64.23,64.23,13166.0,55.8212,55.8386,55.7691,55.7691,13166.0
2019-07-18 14:50:00,64.24,64.26,64.21,64.23,13394.0,55.7778,55.7952,55.7517,55.7691,13394.0
2019-07-18 14:55:00,64.25,64.32,64.22,64.29,22726.0,55.7865,55.8473,55.7604,55.8212,22726.0
2019-07-18 15:00:00,64.29,64.42,64.28,64.37,23620.0,55.8212,55.9341,55.8125,55.8907,23620.0
2019-07-18 15:05:00,64.36,64.36,64.28,64.33,18769.0,55.882,55.882,55.8125,55.8559,18769.0
2019-07-18 15:10:00,64.33,64.35,64.25,64.3,22781.0,55.8559,55.8733,55.7865,55.8299,22781.0
2019-07-18 15:15:00,64.3,64.31,64.23,64.24,20835.0,55.8299,55.8386,55.7691,55.7778,20835.0
2019-07-18 15:20:00,64.24,64.24,64.17,64.19,22938.0,55.7778,55.7778,55.717,55.7344,22938.0
2019-07-18 15:25:00,64.18,64.19,64.09,64.19,35459.0,55.7257,55.7344,55.6476,55.7344,35459.0
2019-07-18 15:30:00,64.18,64.22,64.14,64.19,32231.0,55.7257,55.7604,55.691,55.7344,32231.0
2019-07-18 15:35:00,64.2,64.28,64.18,64.23,46430.0,55.7431,55.8125,55.7257,55.7691,46430.0
2019-07-18 15:40:00,64.23,64.23,64.1,64.16,43558.0,55.7691,55.7691,55.6562,55.7083,43558.0
2019-07-18 15:45:00,64.15,64.16,64.05,64.12,51243.0,55.6996,55.7083,55.6128,55.6736,51243.0
2019-07-18 15:50:00,64.12,64.14,64.02,64.05,84600.0,55.6736,55.691,55.5868,55.6128,84600.0
2019-07-18 15:55:00,64.05,64.24,64.04,64.23,156358.0,55.6128,55.7778,55.6041,55.7691,156358.0
2019-07-19 09:30:00,64.85,64.87,64.59,64.81,128605.0,56.3074,56.3248,56.0817,56.2727,128605.0
2019-07-19 09:35:00,64.8,65.1,64.7,65.1,28519.0,56.264,56.5245,56.1772,56.5245,28519.0
2019-07-19 09:40:00,65.13,65.32,65.12,65.3,16188.0,56.5506,56.7155,56.5419,56.6982,16188.0
2019-07-19 09:45:00,65.3,65.3,65.13,65.15,12734.0,56.6982,56.6982,56.5506,56.5679,12734.0
2019-07-19 09:50:00,65.13,65.15,65.0,65.03,11466.0,56.5506,56.5679,56.4377,56.4637,11466.0
2019-07-19 09:55:00,65.06,65.18,65.05,65.13,11518.0,56.4898,56.594,56.4811,56.5506,11518.0
2019-07-19 10:00:00,65.11,65.14,64.99,65.02,8507.0,56.5332,56.5592,56.429,56.455,8507.0
2019-07-19 10:05:00,65.01,65.07,64.95,65.0,12649.0,56.4464,56.4985,56.3943,56.4377,12649.0
2019-07-19 10:10:00,64.98,65.1,64.96,65.06,11292.0,56.4203,56.5245,56.403,56.4898,11292.0
2019-07-19 10:15:00,65.05,65.26,65.04,65.14,15189.0,56.4811,56.6634,56.4724,56.5592,15189.0
2019-07-19 10:20:00,65.14,65.2,65.08,65.15,17467.0,56.5592,56.6113,56.5071,56.5679,17467.0
2019-07-19 10:25:00,65.14,65.25,65.06,65.25,10888.0,56.5592,56.6547,56.4898,56.6547,10888.0
2019-07-19 10:30:00,65.25,65.34,65.2,65.23,18187.0,56.6547,56.7329,56.6113,56.6374,18187.0
2019-07-19 10:35:00,65.23,65.29,65.21,65.28,19312.0,56.6374,56.6895,56.62,56.6808,19312.0
2019-07-19 10:40:00,65.24,65.34,65.22,65.31,16154.0,56.6461,56.7329,56.6287,56.7068,16154.0
2019-07-19 10:45:00,65.3,65.32,65.24,65.31,21030.0,56.6982,56.7155,56.6461,56.7068,21030.0
2019-07-19 10:50:00,65.32,65.35,65.27,65.31,19553.0,56.7155,56.7416,56.6721,56.7068,19553.0
2019-07-19 10:55:00,65.31,65.36,65.27,65.32,25433.0,56.7068,56.7503,56.6721,56.7155,25433.0
2019-07-19 11:00:00,65.32,65.38,65.29,65.34,10927.0,56.7155,56.7676,56.6895,56.7329,10927.0
2019-07-19 11:05:00,65.33,65.4,65.3,65.33,9658.0,56.7242,56.785,56.6982,56.7242,9658.0
2019-07-19 11:10:00,65.33,65.45,65.31,65.4,17696.0,56.7242,56.8284,56.7068,56.785,17696.0
2019-07-19 11:15:00,65.4,65.4,65.33,65.36,12087.0,56.785,56.785,56.7242,56.7503,12087.0
2019-07-19 11:20:00,65.38,65.38,65.24,65.33,21987.0,56.7676,56.7676,56.6461,56.7242,21987.0
2019-07-19 11:25:00,65.31,65.31,65.21,65.22,13050.0,56.7068,56.7068,56.62,56.6287,13050.0
2019-07-19 11:30:00,65.22,65.3,65.21,65.28,12795.0,56.6287,56.6982,56.62,56.6808,12795.0
2019-07-19 11:35:00,65.28,65.29,65.16,65.16,12977.0,56.6808,56.6895,56.5766,56.5766,12977.0
2019-07-19 11:40:00,65.16,65.18,65.1,65.16,11777.0,56.5766,56.594,56.5245,56.5766,11777.0
2019-07-19 11:45:00,65.16,65.23,65.13,65.23,8962.0,56.5766,56.6374,56.5506,56.6374,8962.0
2019-07-19 11:50:00,65.23,65.24,65.18,65.24,8471.0,56.6374,56.6461,56.594,56.6461,8471.0
2019-07-19 11:55:00,65.24,65.26,65.22,65.24,6356.0,56.6461,56.6634,56.6287,56.6461,6356.0
2019-07-19 12:00:00,65.25,65.37,65.24,65.37,8673.0,56.6547,56.7589,56.6461,56.7589,8673.0
2019-07-19 12:05:00,65.35,65.41,65.33,65.41,11568.0,56.7416,56.7937,56.7242,56.7937,11568.0
2019-07-19 12:10:00,65.41,65.46,65.41,65.44,7733.0,56.7937,56.8371,56.7937,56.8197,7733.0
2019-07-19 12:15:00,65.42,65.47,65.41,65.47,9458.0,56.8024,56.8458,56.7937,56.8458,9458.0
2019-07-19 12:20:00,65.47,65.48,65.44,65.45,5922.0,56.8458,56.8545,56.8197,56.8284,5922.0
2019-07-19 12:25:00,65.45,65.49,65.45,65.45,10027.0,56.8284,56.8631,56.8284,56.8284,10027.0
2019-07-19 12:30:00,65.44,65.5,65.4,65.49,13451.0,56.8197,56.8718,56.785,56.8631,13451.0
2019-07-19 12:35:00,65.48,65.51,65.46,65.51,19216.0,56.8545,56.8805,56.8371,56.8805,19216.0
2019-07-19 12:40:00,65.52,65.55,65.43,65.44,11445.0,56.8892,56.9152,56.811,56.8197,11445.0
2019-07-19 12:45:00,65.45,65.47,65.4,65.45,11111.0,56.8284,56.8458,56.785,56.8284,11111.0
2019-07-19 12:50:00,65.45,65.52,65.45,65.48,7895.0,56.8284,56.8892,56.8284,56.8545,7895.0
2019-07-19 12:55:00,65.48,65.5,65.46,65.48,6563.0,56.8545,56.8718,56.8371,56.8545,6563.0
2019-07-19 13:00:00,65.48,65.5,65.44,65.48,9204.0,56.8545,56.8718,56.8197,56.8545,9204.0
2019-07-19 13:05:00,65.49,65.61,65.47,65.56,55073.0,56.8631,56.9673,56.8458,56.9239,55073.0
2019-07-19 13:10:00,65.55,65.57,65.49,65.52,5453.0,56.9152,56.9326,56.8631,56.8892,5453.0
2019-07-19 13:15:00,65.51,65.51,65.48,65.48,8036.0,56.8805,56.8805,56.8545,56.8545,8036.0
2019-07-19 13:20:00,65.47,65.54,65.47,65.54,6048.0,56.8458,56.9065,56.8458,56.9065,6048.0
2019-07-19 13:25:00,65.54,65.54,65.51,65.53,5200.0,56.9065,56.9065,56.8805,56.8979,5200.0
2019-07-19 13:30:00,65.52,65.59,65.51,65.55,17219.0,56.8892,56.95,56.8805,56.9152,17219.0
2019-07-19 13:35:00,65.55,65.57,65.5,65.51,17607.0,56.9152,56.9326,56.8718,56.8805,17607.0
2019-07-19 13:40:00,65.49,65.53,65.45,65.45,24829.0,56.8631,56.8979,56.8284,56.8284,24829.0
2019-07-19 13:45:00,65.45,65.5,65.44,65.5,8680.0,56.8284,56.8718,56.8197,56.8718,8680.0
2019-07-19 13:50:00,65.49,65.53,65.48,65.52,15605.0,56.8631,56.8979,56.8545,56.8892,15605.0
2019-07-19 13:55:00,65.52,65.52,65.45,65.49,10922.0,56.8892,56.8892,56.8284,56.8631,10922.0
2019-07-19 14:00:00,65.5,65.59,65.49,65.52,17813.0,56.8718,56.95,56.8631,56.8892,17813.0
2019-07-19 14:05:00,65.53,65.53,65.47,65.47,12346.0,56.8979,56.8979,56.8458,56.8458,12346.0
2019-07-19 14:10:00,65.47,65.5,65.4,65.45,9160.0,56.8458,56.8718,56.785,56.8284,9160.0
2019-07-19 14:15:00,65.46,65.48,65.41,65.43,15405.0,56.8371,56.8545,56.7937,56.811,15405.0
2019-07-19 14:20:00,65.43,65.5,65.43,65.45,14344.0,56.811,56.8718,56.811,56.8284,14344.0
2019-07-19 14:25:00,65.44,65.46,65.36,65.41,23885.0,56.8197,56.8371,56.7503,56.7937,23885.0
2019-07-19 14:30:00,65.4,65.44,65.32,65.37,16817.0,56.785,56.8197,56.7155,56.7589,16817.0
2019-07-19 14:35:00,65.35,65.37,65.3,65.36,13443.0,56.7416,56.7589,56.6982,56.7503,13443.0
2019-07-19 14:40:00,65.37,65.41,65.35,65.38,10159.0,56.7589,56.7937,56.7416,56.7676,10159.0
2019-07-19 14:45:00,65.38,65.41,65.33,65.37,14730.0,56.7676,56.7937,56.7242,56.7589,14730.0
2019-07-19 14:50:00,65.37,65.44,65.37,65.42,17053.0,56.7589,56.8197,56.7589,56.8024,17053.0
2019-07-19 14:55:00,65.43,65.5,65.42,65.48,32697.0,56.811,56.8718,56.8024,56.8545,32697.0
2019-07-19 15:00:00,65.48,65.48,65.32,65.32,54767.0,56.8545,56.8545,56.7155,56.7155,54767.0
2019-07-19 15:05:00,65.33,65.37,65.3,65.3,26674.0,56.7242,56.7589,56.6982,56.6982,26674.0
2019-07-19 15:10:00,65.31,65.32,65.22,65.3,23358.0,56.7068,56.7155,56.6287,56.6982,23358.0
2019-07-19 15:15:00,65.3,65.33,65.24,65.24,24805.0,56.6982,56.7242,56.6461,56.6461,24805.0
2019-07-19 15:20:00,65.24,65.25,65.15,65.25,41069.0,56.6461,56.6547,56.5679,56.6547,41069.0
2019-07-19 15:25:00,65.25,65.32,65.25,65.31,34882.0,56.6547,56.7155,56.6547,56.7068,34882.0
2019-07-19 15:30:00,65.31,65.34,65.27,65.32,33607.0,56.7068,56.7329,56.6721,56.7155,33607.0
2019-07-19 15:35:00,65.33,65.34,65.27,65.33,33087.0,56.7242,56.7329,56.6721,56.7242,33087.0
2019-07-19 15:40:00,65.33,65.5,65.26,65.5,67187.0,56.7242,56.8718,56.6634,56.8718,67187.0
2019-07-19 15:45:00,65.48,65.48,65.27,65.3,45597.0,56.8545,56.8545,56.6721,56.6982,45597.0
2019-07-19 15:50:00,65.31,65.36,65.26,65.36,93704.0,56.7068,56.7503,56.6634,56.7503,93704.0
2019-07-19 15:55:00,65.35,65.42,65.27,65.29,234418.0,56.7416,56.8024,56.6721,56.6895,234418.0
2019-07-22 09:30:00,65.41,65.69,65.38,65.56,30451.0,56.7937,57.0368,56.7676,56.9239,30451.0
2019-07-22 09:35:00,65.53,65.55,65.42,65.42,9016.0,56.8979,56.9152,56.8024,56.8024,9016.0
2019-07-22 09:40:00,65.44,65.48,65.37,65.46,6723.0,56.8197,56.8545,56.7589,56.8371,6723.0
2019-07-22 09:45:00,65.5,65.68,65.47,65.67,4743.0,56.8718,57.0281,56.8458,57.0194,4743.0
2019-07-22 09:50:00,65.66,65.72,65.6,65.72,12147.0,57.0107,57.0628,56.9586,57.0628,12147.0
2019-07-22 09:55:00,65.73,65.75,65.55,65.59,8982.0,57.0715,57.0889,56.9152,56.95,8982.0
2019-07-22 10:00:00,65.55,65.55,65.41,65.44,10591.0,56.9152,56.9152,56.7937,56.8197,10591.0
2019-07-22 10:05:00,65.42,65.58,65.37,65.58,23024.0,56.8024,56.9413,56.7589,56.9413,23024.0
2019-07-22 10:10:00,65.57,65.57,65.43,65.44,9618.0,56.9326,56.9326,56.811,56.8197,9618.0
2019-07-22 10:15:00,65.46,65.48,65.41,65.42,11285.0,56.8371,56.8545,56.7937,56.8024,11285.0
2019-07-22 10:20:00,65.44,65.52,65.37,65.4,21973.0,56.8197,56.8892,56.7589,56.785,21973.0
2019-07-22 10:25:00,65.4,65.43,65.33,65.4,68725.0,56.785,56.811,56.7242,56.785,68725.0
2019-07-22 10:30:00,65.41,65.41,65.27,65.28,8661.0,56.7937,56.7937,56.6721,56.6808,8661.0
2019-07-22 10:35:00,65.26,65.33,65.2,65.21,21486.0,56.6634,56.7242,56.6113,56.62,21486.0
2019-07-22 10:40:00,65.21,65.24,65.09,65.09,22849.0,56.62,56.6461,56.5158,56.5158,22849.0
2019-07-22 10:45:00,65.06,65.15,65.06,65.11,45831.0,56.4898,56.5679,56.4898,56.5332,45831.0
2019-07-22 10:50:00,65.14,65.14,65.07,65.1,9768.0,56.5592,56.5592,56.4985,56.5245,9768.0
2019-07-22 10:55:00,65.12,65.28,65.09,65.28,8045.0,56.5419,56.6808,56.5158,56.6808,8045.0
2019-07-22 11:00:00,65.27,65.27,65.12,65.13,14296.0,56.6721,56.6721,56.5419,56.5506,14296.0
2019-07-22 11:05:00,65.13,65.13,65.05,65.07,11817.0,56.5506,56.5506,56.4811,56.4985,11817.0
2019-07-22 11:10:00,65.06,65.08,65.01,65.03,7960.0,56.4898,56.5071,56.4464,56.4637,7960.0
2019-07-22 11:15:00,65.02,65.05,65.0,65.03,11190.0,56.455,56.4811,56.4377,56.4637,11190.0
2019-07-22 11:20:00,65.02,65.13,64.99,65.1,14599.0,56.455,56.5506,56.429,56.5245,14599.0
2019-07-22 11:25:00,65.08,65.12,65.07,65.11,4658.0,56.5071,56.5419,56.4985,56.5332,4658.0
2019-07-22 11:30:00,65.12,65.18,65.1,65.16,13780.0,56.5419,56.594,56.5245,56.5766,13780.0
2019-07-22 11:35:00,65.19,65.38,65.19,65.36,16038.0,56.6027,56.7676,56.6027,56.7503,16038.0
2019-07-22 11:40:00,65.36,65.4,65.33,65.38,3749.0,56.7503,56.785,56.7242,56.7676,3749.0
2019-07-22 11:45:00,65.39,65.48,65.38,65.48,11110.0,56.7763,56.8545,56.7676,56.8545,11110.0
2019-07-22 11:50:00,65.48,65.5,65.44,65.45,9073.0,56.8545,56.8718,56.8197,56.8284,9073.0
2019-07-22 11:55:00,65.47,65.48,65.43,65.44,4695.0,56.8458,56.8545,56.811,56.8197,4695.0
2019-07-22 12:00:00,65.45,65.46,65.35,65.4,11385.0,56.8284,56.8371,56.7416,56.785,11385.0
2019-07-22 12:05:00,65.39,65.39,65.32,65.34,58572.0,56.7763,56.7763,56.7155,56.7329,58572.0
2019-07-22 12:10:00,65.35,65.36,65.28,65.3,8437.0,56.7416,56.7503,56.6808,56.6982,8437.0
2019-07-22 12:15:00,65.3,65.36,65.29,65.35,6547.0,56.6982,56.7503,56.6895,56.7416,6547.0
2019-07-22 12:20:00,65.34,65.37,65.32,65.35,9787.0,56.7329,56.7589,56.7155,56.7416,9787.0
2019-07-22 12:25:00,65.34,65.35,65.3,65.31,5976.0,56.7329,56.7416,56.6982,56.7068,5976.0
2019-07-22 12:30:00,65.31,65.32,65.28,65.29,7686.0,56.7068,56.7155,56.6808,56.6895,7686.0
2019-07-22 12:35:00,65.29,65.33,65.27,65.3,8385.0,56.6895,56.7242,56.6721,56.6982,8385.0
2019-07-22 12:40:00,65.27,65.35,65.26,65.34,5206.0,56.6721,56.7416,56.6634,56.7329,5206.0
2019-07-22 12:45:00,65.33,65.35,65.31,65.35,9073.0,56.7242,56.7416,56.7068,56.7416,9073.0
2019-07-22 12:50:00,65.35,65.36,65.3,65.32,22765.0,56.7416,56.7503,56.6982,56.7155,22765.0
2019-07-22 12:55:00,65.32,65.46,65.32,65.45,19614.0,56.7155,56.8371,56.7155,56.8284,19614.0
2019-07-22 13:00:00,65.45,65.48,65.43,65.43,5873.0,56.8284,56.8545,56.811,56.811,5873.0
2019-07-22 13:05:00,65.42,65.46,65.4,65.41,6158.0,56.8024,56.8371,56.785,56.7937,6158.0
2019-07-22 13:10:00,65.41,65.43,65.37,65.41,10674.0,56.7937,56.811,56.7589,56.7937,10674.0
2019-07-22 13:15:00,65.41,65.44,65.4,65.43,7843.0,56.7937,56.8197,56.785,56.811,7843.0
2019-07-22 13:20:00,65.42,65.45,65.39,65.4,11055.0,56.8024,56.8284,56.7763,56.785,11055.0
2019-07-22 13:25:00,65.42,65.49,65.41,65.42,12017.0,56.8024,56.8631,56.7937,56.8024,12017.0
2019-07-22 13:30:00,65.44,65.47,65.42,65.44,7429.0,56.8197,56.8458,56.8024,56.8197,7429.0
2019-07-22 13:35:00,65.44,65.46,65.41,65.44,10520.0,56.8197,56.8371,56.7937,56.8197,10520.0
2019-07-22 13:40:00,65.44,65.45,65.4,65.4,4383.0,56.8197,56.8284,56.785,56.785,4383.0
2019-07-22 13:45:00,65.4,65.43,65.36,65.36,11774.0,56.785,56.811,56.7503,56.7503,11774.0
2019-07-22 13:50:00,65.36,65.37,65.32,65.33,8190.0,56.7503,56.7589,56.7155,56.7242,8190.0
2019-07-22 13:55:00,65.35,65.36,65.31,65.34,15565.0,56.7416,56.7503,56.7068,56.7329,15565.0
2019-07-22 14:00:00,65.35,65.41,65.35,65.41,10415.0,56.7416,56.7937,56.7416,56.7937,10415.0
2019-07-22 14:05:00,65.4,65.41,65.32,65.33,10816.0,56.785,56.7937,56.7155,56.7242,10816.0
2019-07-22 14:10:00,65.33,65.39,65.3,65.37,10303.0,56.7242,56.7763,56.6982,56.7589,10303.0
2019-07-22 14:15:00,65.37,65.4,65.33,65.34,5664.0,56.7589,56.785,56.7242,56.7329,5664.0
2019-07-22 14:20:00,65.33,65.34,65.29,65.32,11268.0,56.7242,56.7329,56.6895,56.7155,11268.0
2019-07-22 14:25:00,65.31,65.31,65.27,65.28,7464.0,56.7068,56.7068,56.6721,56.6808,7464.0
2019-07-22 14:30:00,65.27,65.29,65.22,65.26,8347.0,56.6721,56.6895,56.6287,56.6634,8347.0
2019-07-22 14:35:00,65.25,65.28,65.25,65.28,6652.0,56.6547,56.6808,56.6547,56.6808,6652.0
2019-07-22 14:40:00,65.28,65.28,65.23,65.23,8690.0,56.6808,56.6808,56.6374,56.6374,8690.0
2019-07-22 14:45:00,65.24,65.25,65.2,65.25,12644.0,56.6461,56.6547,56.6113,56.6547,12644.0
2019-07-22 14:50:00,65.25,65.28,65.23,65.24,11031.0,56.6547,56.6808,56.6374,56.6461,11031.0
2019-07-22 14:55:00,65.25,65.26,65.19,65.22,6101.0,56.6547,56.6634,56.6027,56.6287,6101.0
2019-07-22 15:00:00,65.22,65.38,65.21,65.34,11555.0,56.6287,56.7676,56.62,56.7329,11555.0
2019-07-22 15:05:00,65.33,65.36,65.3,65.32,13297.0,56.7242,56.7503,56.6982,56.7155,13297.0
2019-07-22 15:10:00,65.31,65.32,65.27,65.28,7335.0,56.7068,56.7155,56.6721,56.6808,7335.0
2019-07-22 15:15:00,65.28,65.35,65.28,65.31,17065.0,56.6808,56.7416,56.6808,56.7068,17065.0
2019-07-22 15:20:00,65.32,65.35,65.23,65.27,14078.0,56.7155,56.7416,56.6374,56.6721,14078.0
2019-07-22 15:25:00,65.28,65.37,65.28,65.36,13287.0,56.6808,56.7589,56.6808,56.7503,13287.0
2019-07-22 15:30:00,65.35,65.35,65.28,65.31,19586.0,56.7416,56.7416,56.6808,56.7068,19586.0
2019-07-22 15:35:00,65.3,65.32,65.26,65.31,29608.0,56.6982,56.7155,56.6634,56.7068,29608.0
2019-07-22 15:40:00,65.31,65.39,65.31,65.38,39622.0,56.7068,56.7763,56.7068,56.7676,39622.0
2019-07-22 15:45:00,65.37,65.41,65.34,65.39,45536.0,56.7589,56.7937,56.7329,56.7763,45536.0
2019-07-22 15:50:00,65.39,65.43,65.29,65.4,92148.0,56.7763,56.811,56.6895,56.785,92148.0
2019-07-22 15:55:00,65.4,65.42,65.34,65.4,149234.0,56.785,56.8024,56.7329,56.785,149234.0
2019-07-23 09:30:00,65.8,65.92,65.5,65.72,31192.0,57.1323,57.2365,56.8718,57.0628,31192.0
2019-07-23 09:35:00,65.7,65.89,65.7,65.88,7867.0,57.0455,57.2104,57.0455,57.2018,7867.0
2019-07-23 09:40:00,65.91,66.03,65.86,65.88,23674.0,57.2278,57.332,57.1844,57.2018,23674.0
2019-07-23 09:45:00,65.86,65.88,65.74,65.79,25362.0,57.1844,57.2018,57.0802,57.1236,25362.0
2019-07-23 09:50:00,65.83,65.88,65.71,65.71,12618.0,57.1583,57.2018,57.0542,57.0542,12618.0
2019-07-23 09:55:00,65.72,65.86,65.69,65.78,10273.0,57.0628,57.1844,57.0368,57.1149,10273.0
2019-07-23 10:00:00,65.76,65.76,65.66,65.72,13160.0,57.0976,57.0976,57.0107,57.0628,13160.0
2019-07-23 10:05:00,65.71,65.76,65.65,65.73,12336.0,57.0542,57.0976,57.0021,57.0715,12336.0
2019-07-23 10:10:00,65.71,65.78,65.68,65.77,17971.0,57.0542,57.1149,57.0281,57.1063,17971.0
2019-07-23 10:15:00,65.77,65.82,65.73,65.8,65846.0,57.1063,57.1497,57.0715,57.1323,65846.0
2019-07-23 10:20:00,65.8,65.87,65.75,65.86,29933.0,57.1323,57.1931,57.0889,57.1844,29933.0
2019-07-23 10:25:00,65.86,66.0,65.83,65.97,43174.0,57.1844,57.306,57.1583,57.2799,43174.0
2019-07-23 10:30:00,65.97,66.05,65.91,66.05,36507.0,57.2799,57.3494,57.2278,57.3494,36507.0
2019-07-23 10:35:00,66.04,66.11,65.99,66.0,16813.0,57.3407,57.4015,57.2973,57.306,16813.0
2019-07-23 10:40:00,66.0,66.08,66.0,66.03,10390.0,57.306,57.3754,57.306,57.332,10390.0
2019-07-23 10:45:00,66.02,66.08,65.99,65.99,23992.0,57.3233,57.3754,57.2973,57.2973,23992.0
2019-07-23 10:50:00,65.97,65.98,65.89,65.94,8848.0,57.2799,57.2886,57.2104,57.2539,8848.0
2019-07-23 10:55:00,65.94,66.04,65.94,66.01,11477.0,57.2539,57.3407,57.2539,57.3146,11477.0
2019-07-23 11:00:00,66.0,66.04,65.96,65.98,13635.0,57.306,57.3407,57.2712,57.2886,13635.0
2019-07-23 11:05:00,65.98,66.02,65.91,66.0,14899.0,57.2886,57.3233,57.2278,57.306,14899.0
2019-07-23 11:10:00,66.01,66.12,66.01,66.11,7119.0,57.3146,57.4101,57.3146,57.4015,7119.0
2019-07-23 11:15:00,66.11,66.23,66.11,66.21,11756.0,57.4015,57.5057,57.4015,57.4883,11756.0
2019-07-23 11:20:00,66.21,66.28,66.18,66.23,14662.0,57.4883,57.5491,57.4622,57.5057,14662.0
2019-07-23 11:25:00,66.23,66.26,66.2,66.22,23291.0,57.5057,57.5317,57.4796,57.497,23291.0
2019-07-23 11:30:00,66.22,66.22,66.1,66.12,24811.0,57.497,57.497,57.3928,57.4101,24811.0
2019-07-23 11:35:00,66.11,66.18,66.09,66.17,20369.0,57.4015,57.4622,57.3841,57.4536,20369.0
2019-07-23 11:40:00,66.17,66.17,66.09,66.09,11370.0,57.4536,57.4536,57.3841,57.3841,11370.0
2019-07-23 11:45:00,66.09,66.15,66.06,66.14,7768.0,57.3841,57.4362,57.358,57.4275,7768.0
2019-07-23 11:50:00,66.14,66.25,66.14,66.23,13102.0,57.4275,57.523,57.4275,57.5057,13102.0
2019-07-23 11:55:00,66.22,66.22,66.11,66.17,4993.0,57.497,57.497,57.4015,57.4536,4993.0
2019-07-23 12:00:00,66.17,66.18,66.11,66.17,26279.0,57.4536,57.4622,57.4015,57.4536,26279.0
2019-07-23 12:05:00,66.19,66.19,66.14,66.15,13691.0,57.4709,57.4709,57.4275,57.4362,13691.0
2019-07-23 12:10:00,66.15,66.18,66.13,66.15,21716.0,57.4362,57.4622,57.4188,57.4362,21716.0
2019-07-23 12:15:00,66.14,66.15,66.02,66.08,11846.0,57.4275,57.4362,57.3233,57.3754,11846.0
2019-07-23 12:20:00,66.08,66.11,66.05,66.11,6536.0,57.3754,57.4015,57.3494,57.4015,6536.0
2019-07-23 12:25:00,66.1,66.11,66.02,66.06,5219.0,57.3928,57.4015,57.3233,57.358,5219.0
2019-07-23 12:30:00,66.06,66.15,66.05,66.1,23155.0,57.358,57.4362,57.3494,57.3928,23155.0
2019-07-23 12:35:00,66.11,66.19,66.11,66.12,42063.0,57.4015,57.4709,57.4015,57.4101,42063.0
2019-07-23 12:40:00,66.13,66.17,66.09,66.12,29240.0,57.4188,57.4536,57.3841,57.4101,29240.0
2019-07-23 12:45:00,66.1,66.13,66.06,66.06,20362.0,57.3928,57.4188,57.358,57.358,20362.0
2019-07-23 12:50:00,66.07,66.1,66.05,66.09,30698.0,57.3667,57.3928,57.3494,57.3841,30698.0
2019-07-23 12:55:00,66.09,66.18,66.06,66.13,20773.0,57.3841,57.4622,57.358,57.4188,20773.0
2019-07-23 13:00:00,66.13,66.2,66.12,66.19,5900.0,57.4188,57.4796,57.4101,57.4709,5900.0
2019-07-23 13:05:00,66.21,66.21,66.17,66.21,6395.0,57.4883,57.4883,57.4536,57.4883,6395.0
2019-07-23 13:10:00,66.21,66.24,66.18,66.22,8609.0,57.4883,57.5143,57.4622,57.497,8609.0
2019-07-23 13:15:00,66.2,66.2,66.15,66.17,7905.0,57.4796,57.4796,57.4362,57.4536,7905.0
2019-07-23 13:20:00,66.18,66.22,66.17,66.22,5734.0,57.4622,57.497,57.4536,57.497,5734.0
2019-07-23 13:25:00,66.22,66.25,66.21,66.24,5567.0,57.497,57.523,57.4883,57.5143,5567.0
2019-07-23 13:30:00,66.24,66.26,66.23,66.26,4511.0,57.5143,57.5317,57.5057,57.5317,4511.0
2019-07-23 13:35:00,66.25,66.27,66.17,66.19,8206.0,57.523,57.5404,57.4536,57.4709,8206.0
2019-07-23 13:40:00,66.2,66.4,66.18,66.35,19485.0,57.4796,57.6533,57.4622,57.6098,19485.0
2019-07-23 13:45:00,66.35,66.4,66.35,66.37,4151.0,57.6098,57.6533,57.6098,57.6272,4151.0
2019-07-23 13:50:00,66.36,66.37,66.33,66.36,5340.0,57.6185,57.6272,57.5925,57.6185,5340.0
2019-07-23 13:55:00,66.37,66.56,66.37,66.53,16439.0,57.6272,57.7922,57.6272,57.7661,16439.0
2019-07-23 14:00:00,66.54,66.57,66.49,66.55,13285.0,57.7748,57.8009,57.7314,57.7835,13285.0
2019-07-23 14:05:00,66.55,66.59,66.54,66.56,6287.0,57.7835,57.8182,57.7748,57.7922,6287.0
2019-07-23 14:10:00,66.55,66.63,66.54,66.63,12968.0,57.7835,57.853,57.7748,57.853,12968.0
2019-07-23 14:15:00,66.63,66.64,66.58,66.61,6734.0,57.853,57.8616,57.8096,57.8356,6734.0
2019-07-23 14:20:00,66.61,66.65,66.61,66.63,8776.0,57.8356,57.8703,57.8356,57.853,8776.0
2019-07-23 14:25:00,66.64,66.66,66.58,66.63,7740.0,57.8616,57.879,57.8096,57.853,7740.0
2019-07-23 14:30:00,66.65,66.68,66.62,66.63,9577.0,57.8703,57.8964,57.8443,57.853,9577.0
2019-07-23 14:35:00,66.64,66.67,66.62,66.66,10416.0,57.8616,57.8877,57.8443,57.879,10416.0
2019-07-23 14:40:00,66.66,66.71,66.63,66.64,16987.0,57.879,57.9224,57.853,57.8616,16987.0
2019-07-23 14:45:00,66.64,66.7,66.62,66.63,8603.0,57.8616,57.9137,57.8443,57.853,8603.0
2019-07-23 14:50:00,66.65,66.7,66.65,66.66,10972.0,57.8703,57.9137,57.8703,57.879,10972.0
2019-07-23 14:55:00,66.66,66.73,66.66,66.72,22336.0,57.879,57.9398,57.879,57.9311,22336.0
2019-07-23 15:00:00,66.71,66.73,66.67,66.68,17157.0,57.9224,57.9398,57.8877,57.8964,17157.0
2019-07-23 15:05:00,66.69,66.73,66.69,66.72,10969.0,57.9051,57.9398,57.9051,57.9311,10969.0
2019-07-23 15:10:00,66.72,66.76,66.7,66.71,31581.0,57.9311,57.9658,57.9137,57.9224,31581.0
2019-07-23 15:15:00,66.71,66.72,66.63,66.65,23569.0,57.9224,57.9311,57.853,57.8703,23569.0
2019-07-23 15:20:00,66.65,66.67,66.63,66.66,20696.0,57.8703,57.8877,57.853,57.879,20696.0
2019-07-23 15:25:00,66.67,66.69,66.63,66.66,31607.0,57.8877,57.9051,57.853,57.879,31607.0
2019-07-23 15:30:00,66.66,66.83,66.66,66.83,27867.0,57.879,58.0266,57.879,58.0266,27867.0
2019-07-23 15:35:00,66.82,66.83,66.76,66.81,30436.0,58.0179,58.0266,57.9658,58.0093,30436.0
2019-07-23 15:40:00,66.8,66.84,66.76,66.77,33368.0,58.0006,58.0353,57.9658,57.9745,33368.0
2019-07-23 15:45:00,66.77,66.82,66.75,66.77,42823.0,57.9745,58.0179,57.9572,57.9745,42823.0
2019-07-23 15:50:00,66.76,66.82,66.73,66.81,73185.0,57.9658,58.0179,57.9398,58.0093,73185.0
2019-07-23 15:55:00,66.81,66.87,66.8,66.85,121894.0,58.0093,58.0613,58.0006,58.044,121894.0
2019-07-24 09:30:00,66.27,66.32,66.09,66.21,33964.0,57.5404,57.5838,57.3841,57.4883,33964.0
2019-07-24 09:35:00,66.28,66.64,66.28,66.54,8498.0,57.5491,57.8616,57.5491,57.7748,8498.0
2019-07-24 09:40:00,66.6,66.82,66.6,66.8,13043.0,57.8269,58.0179,57.8269,58.0006,13043.0
2019-07-24 09:45:00,66.8,67.08,66.75,67.03,22672.0,58.0006,58.2437,57.9572,58.2003,22672.0
2019-07-24 09:50:00,67.04,67.11,66.99,67.09,13938.0,58.209,58.2697,58.1655,58.2524,13938.0
2019-07-24 09:55:00,67.07,67.07,66.86,66.92,9452.0,58.235,58.235,58.0527,58.1048,9452.0
2019-07-24 10:00:00,66.91,67.01,66.9,67.0,38910.0,58.0961,58.1829,58.0874,58.1742,38910.0
2019-07-24 10:05:00,67.01,67.05,66.92,67.01,15155.0,58.1829,58.2176,58.1048,58.1829,15155.0
2019-07-24 10:10:00,67.05,67.05,66.92,66.97,75846.0,58.2176,58.2176,58.1048,58.1482,75846.0
2019-07-24 10:15:00,66.97,67.0,66.86,67.0,12733.0,58.1482,58.1742,58.0527,58.1742,12733.0
2019-07-24 10:20:00,67.0,67.03,66.88,66.88,24678.0,58.1742,58.2003,58.07,58.07,24678.0
2019-07-24 10:25:00,66.86,66.99,66.84,66.98,6715.0,58.0527,58.1655,58.0353,58.1569,6715.0
2019-07-24 10:30:00,67.0,67.03,66.94,67.01,20137.0,58.1742,58.2003,58.1221,58.1829,20137.0
2019-07-24 10:35:00,67.02,67.06,66.95,67.05,8797.0,58.1916,58.2263,58.1308,58.2176,8797.0
2019-07-24 10:40:00,67.07,67.08,66.86,66.87,15647.0,58.235,58.2437,58.0527,58.0613,15647.0
2019-07-24 10:45:00,66.86,66.86,66.73,66.74,12693.0,58.0527,58.0527,57.9398,57.9485,12693.0
2019-07-24 10:50:00,66.73,66.8,66.65,66.8,9350.0,57.9398,58.0006,57.8703,58.0006,9350.0
2019-07-24 10:55:00,66.81,66.96,66.8,66.88,10789.0,58.0093,58.1395,58.0006,58.07,10789.0
2019-07-24 11:00:00,66.87,66.88,66.71,66.78,12712.0,58.0613,58.07,57.9224,57.9832,12712.0
2019-07-24 11:05:00,66.75,66.95,66.72,66.95,9308.0,57.9572,58.1308,57.9311,58.1308,9308.0
2019-07-24 11:10:00,66.94,66.95,66.88,66.95,13679.0,58.1221,58.1308,58.07,58.1308,13679.0
2019-07-24 11:15:00,66.94,67.03,66.92,66.95,10229.0,58.1221,58.2003,58.1048,58.1308,10229.0
2019-07-24 11:20:00,66.99,66.99,66.83,66.92,13431.0,58.1655,58.1655,58.0266,58.1048,13431.0
2019-07-24 11:25:00,66.93,66.97,66.89,66.92,9243.0,58.1134,58.1482,58.0787,58.1048,9243.0
2019-07-24 11:30:00,66.91,67.0,66.9,66.94,7134.0,58.0961,58.1742,58.0874,58.1221,7134.0
2019-07-24 11:35:00,66.93,67.02,66.92,66.99,6841.0,58.1134,58.1916,58.1048,58.1655,6841.0
2019-07-24 11:40:00,66.99,67.06,66.92,66.94,35238.0,58.1655,58.2263,58.1048,58.1221,35238.0
2019-07-24 11:45:00,66.97,67.03,66.97,67.02,9995.0,58.1482,58.2003,58.1482,58.1916,9995.0
2019-07-24 11:50:00,67.03,67.03,66.96,66.98,10067.0,58.2003,58.2003,58.1395,58.1569,10067.0
2019-07-24 11:55:00,66.99,67.01,66.95,66.99,13001.0,58.1655,58.1829,58.1308,58.1655,13001.0
2019-07-24 12:00:00,67.01,67.04,66.98,66.99,6289.0,58.1829,58.209,58.1569,58.1655,6289.0
2019-07-24 12:05:00,67.0,67.02,66.98,67.01,4063.0,58.1742,58.1916,58.1569,58.1829,4063.0
2019-07-24 12:10:00,67.04,67.1,67.02,67.06,8146.0,58.209,58.2611,58.1916,58.2263,8146.0
2019-07-24 12:15:00,67.05,67.06,67.0,67.05,8442.0,58.2176,58.2263,58.1742,58.2176,8442.0
2019-07-24 12:20:00,67.06,67.1,66.98,67.09,7876.0,58.2263,58.2611,58.1569,58.2524,7876.0
2019-07-24 12:25:00,67.08,67.11,67.04,67.06,7109.0,58.2437,58.2697,58.209,58.2263,7109.0
2019-07-24 12:30:00,67.05,67.13,67.05,67.11,9927.0,58.2176,58.2871,58.2176,58.2697,9927.0
2019-07-24 12:35:00,67.11,67.12,67.08,67.09,8238.0,58.2697,58.2784,58.2437,58.2524,8238.0
2019-07-24 12:40:00,67.1,67.16,67.1,67.13,4648.0,58.2611,58.3131,58.2611,58.2871,4648.0
2019-07-24 12:45:00,67.13,67.19,67.12,67.18,8090.0,58.2871,58.3392,58.2784,58.3305,8090.0
2019-07-24 12:50:00,67.17,67.23,67.15,67.19,7736.0,58.3218,58.3739,58.3045,58.3392,7736.0
2019-07-24 12:55:00,67.19,67.19,67.07,67.11,27032.0,58.3392,58.3392,58.235,58.2697,27032.0
2019-07-24 13:00:00,67.11,67.15,67.08,67.12,5745.0,58.2697,58.3045,58.2437,58.2784,5745.0
2019-07-24 13:05:00,67.15,67.16,67.11,67.15,10526.0,58.3045,58.3131,58.2697,58.3045,10526.0
2019-07-24 13:10:00,67.17,67.2,67.14,67.15,8522.0,58.3218,58.3479,58.2958,58.3045,8522.0
2019-07-24 13:15:00,67.14,67.14,67.1,67.11,3000.0,58.2958,58.2958,58.2611,58.2697,3000.0
2019-07-24 13:20:00,67.11,67.14,67.09,67.13,6442.0,58.2697,58.2958,58.2524,58.2871,6442.0
2019-07-24 13:25:00,67.12,67.13,67.09,67.12,6381.0,58.2784,58.2871,58.2524,58.2784,6381.0
2019-07-24 13:30:00,67.11,67.14,67.1,67.14,5986.0,58.2697,58.2958,58.2611,58.2958,5986.0
2019-07-24 13:35:00,67.14,67.17,67.08,67.1,7070.0,58.2958,58.3218,58.2437,58.2611,7070.0
2019-07-24 13:40:00,67.12,67.19,67.12,67.15,7129.0,58.2784,58.3392,58.2784,58.3045,7129.0
2019-07-24 13:45:00,67.14,67.19,67.11,67.19,3620.0,58.2958,58.3392,58.2697,58.3392,3620.0
2019-07-24 13:50:00,67.19,67.2,67.14,67.14,8423.0,58.3392,58.3479,58.2958,58.2958,8423.0
2019-07-24 13:55:00,67.13,67.16,67.13,67.15,8539.0,58.2871,58.3131,58.2871,58.3045,8539.0
2019-07-24 14:00:00,67.16,67.24,67.15,67.23,15748.0,58.3131,58.3826,58.3045,58.3739,15748.0
2019-07-24 14:05:00,67.22,67.22,67.16,67.19,6897.0,58.3652,58.3652,58.3131,58.3392,6897.0
2019-07-24 14:10:00,67.18,67.19,67.15,67.18,5632.0,58.3305,58.3392,58.3045,58.3305,5632.0
2019-07-24 14:15:00,67.18,67.26,67.18,67.26,6055.0,58.3305,58.4,58.3305,58.4,6055.0
2019-07-24 14:20:00,67.27,67.28,67.25,67.26,14635.0,58.4087,58.4173,58.3913,58.4,14635.0
2019-07-24 14:25:00,67.25,67.28,67.24,67.24,11233.0,58.3913,58.4173,58.3826,58.3826,11233.0
2019-07-24 14:30:00,67.25,67.33,67.23,67.3,15968.0,58.3913,58.4608,58.3739,58.4347,15968.0
2019-07-24 14:35:00,67.3,67.3,67.23,67.23,10295.0,58.4347,58.4347,58.3739,58.3739,10295.0
2019-07-24 14:40:00,67.24,67.27,67.22,67.26,7863.0,58.3826,58.4087,58.3652,58.4,7863.0
2019-07-24 14:45:00,67.27,67.32,67.24,67.27,18615.0,58.4087,58.4521,58.3826,58.4087,18615.0
2019-07-24 14:50:00,67.27,67.3,67.26,67.28,11093.0,58.4087,58.4347,58.4,58.4173,11093.0
2019-07-24 14:55:00,67.28,67.38,67.26,67.36,23090.0,58.4173,58.5042,58.4,58.4868,23090.0
2019-07-24 15:00:00,67.36,67.36,67.24,67.25,11115.0,58.4868,58.4868,58.3826,58.3913,11115.0
2019-07-24 15:05:00,67.24,67.26,67.2,67.25,20885.0,58.3826,58.4,58.3479,58.3913,20885.0
2019-07-24 15:10:00,67.26,67.32,67.26,67.3,18005.0,58.4,58.4521,58.4,58.4347,18005.0
2019-07-24 15:15:00,67.28,67.3,67.24,67.26,20194.0,58.4173,58.4347,58.3826,58.4,20194.0
2019-07-24 15:20:00,67.26,67.28,67.24,67.26,18617.0,58.4,58.4173,58.3826,58.4,18617.0
2019-07-24 15:25:00,67.27,67.34,67.26,67.34,15487.0,58.4087,58.4694,58.4,58.4694,15487.0
2019-07-24 15:30:00,67.34,67.38,67.32,67.36,31799.0,58.4694,58.5042,58.4521,58.4868,31799.0
2019-07-24 15:35:00,67.35,67.36,67.3,67.33,36972.0,58.4781,58.4868,58.4347,58.4608,36972.0
2019-07-24 15:40:00,67.33,67.36,67.29,67.33,31853.0,58.4608,58.4868,58.426,58.4608,31853.0
2019-07-24 15:45:00,67.33,67.35,67.3,67.31,28743.0,58.4608,58.4781,58.4347,58.4434,28743.0
2019-07-24 15:50:00,67.31,67.33,67.29,67.3,36922.0,58.4434,58.4608,58.426,58.4347,36922.0
2019-07-24 15:55:00,67.31,67.34,67.24,67.26,135435.0,58.4434,58.4694,58.3826,58.4,135435.0
2019-07-25 09:30:00,66.96,67.19,66.74,66.82,89838.0,58.1395,58.3392,57.9485,58.0179,89838.0
2019-07-25 09:35:00,66.85,67.08,66.83,67.06,19000.0,58.044,58.2437,58.0266,58.2263,19000.0
2019-07-25 09:40:00,67.04,67.07,66.56,66.58,22545.0,58.209,58.235,57.7922,57.8096,22545.0
2019-07-25 09:45:00,66.59,66.61,66.33,66.37,22964.0,57.8182,57.8356,57.5925,57.6272,22964.0
2019-07-25 09:50:00,66.36,66.4,66.28,66.38,27036.0,57.6185,57.6533,57.5491,57.6359,27036.0
2019-07-25 09:55:00,66.38,66.53,66.37,66.47,14702.0,57.6359,57.7661,57.6272,57.714,14702.0
2019-07-25 10:00:00,66.48,66.63,66.39,66.63,14710.0,57.7227,57.853,57.6446,57.853,14710.0
2019-07-25 10:05:00,66.63,66.69,66.55,66.59,19884.0,57.853,57.9051,57.7835,57.8182,19884.0
2019-07-25 10:10:00,66.6,66.66,66.56,66.56,27281.0,57.8269,57.879,57.7922,57.7922,27281.0
2019-07-25 10:15:00,66.56,66.67,66.53,66.63,35742.0,57.7922,57.8877,57.7661,57.853,35742.0
2019-07-25 10:20:00,66.62,66.65,66.58,66.61,12736.0,57.8443,57.8703,57.8096,57.8356,12736.0
2019-07-25 10:25:00,66.6,66.79,66.54,66.76,47068.0,57.8269,57.9919,57.7748,57.9658,47068.0
2019-07-25 10:30:00,66.77,66.86,66.75,66.84,8438.0,57.9745,58.0527,57.9572,58.0353,8438.0
2019-07-25 10:35:00,66.85,66.97,66.83,66.95,20805.0,58.044,58.1482,58.0266,58.1308,20805.0
2019-07-25 10:40:00,66.95,66.98,66.87,66.95,31850.0,58.1308,58.1569,58.0613,58.1308,31850.0
2019-07-25 10:45:00,66.95,66.96,66.82,66.85,10456.0,58.1308,58.1395,58.0179,58.044,10456.0
2019-07-25 10:50:00,66.84,66.87,66.71,66.83,12135.0,58.0353,58.0613,57.9224,58.0266,12135.0
2019-07-25 10:55:00,66.82,66.88,66.8,66.84,10504.0,58.0179,58.07,58.0006,58.0353,10504.0
2019-07-25 11:00:00,66.84,66.89,66.79,66.8,12430.0,58.0353,58.0787,57.9919,58.0006,12430.0
2019-07-25 11:05:00,66.8,66.9,66.78,66.84,13182.0,58.0006,58.0874,57.9832,58.0353,13182.0
2019-07-25 11:10:00,66.85,67.0,66.85,67.0,37892.0,58.044,58.1742,58.044,58.1742,37892.0
2019-07-25 11:15:00,67.0,67.05,66.86,66.91,49665.0,58.1742,58.2176,58.0527,58.0961,49665.0
2019-07-25 11:20:00,66.9,66.96,66.87,66.9,38046.0,58.0874,58.1395,58.0613,58.0874,38046.0
2019-07-25 11:25:00,66.91,66.95,66.83,66.83,33535.0,58.0961,58.1308,58.0266,58.0266,33535.0
2019-07-25 11:30:00,66.81,66.82,66.72,66.78,12891.0,58.0093,58.0179,57.9311,57.9832,12891.0
2019-07-25 11:35:00,66.78,66.82,66.73,66.82,34967.0,57.9832,58.0179,57.9398,58.0179,34967.0
2019-07-25 11:40:00,66.81,66.86,66.79,66.83,16735.0,58.0093,58.0527,57.9919,58.0266,16735.0
2019-07-25 11:45:00,66.84,66.86,66.79,66.81,11328.0,58.0353,58.0527,57.9919,58.0093,11328.0
2019-07-25 11:50:00,66.82,66.83,66.74,66.78,9329.0,58.0179,58.0266,57.9485,57.9832,9329.0
2019-07-25 11:55:00,66.8,66.86,66.8,66.83,8821.0,58.0006,58.0527,58.0006,58.0266,8821.0
2019-07-25 12:00:00,66.81,66.82,66.77,66.78,10059.0,58.0093,58.0179,57.9745,57.9832,10059.0
2019-07-25 12:05:00,66.78,66.86,66.78,66.79,6610.0,57.9832,58.0527,57.9832,57.9919,6610.0
2019-07-25 12:10:00,66.78,66.79,66.65,66.74,9428.0,57.9832,57.9919,57.8703,57.9485,9428.0
2019-07-25 12:15:00,66.72,66.74,66.65,66.73,18557.0,57.9311,57.9485,57.8703,57.9398,18557.0
2019-07-25 12:20:00,66.72,66.83,66.7,66.78,12824.0,57.9311,58.0266,57.9137,57.9832,12824.0
2019-07-25 12:25:00,66.78,66.81,66.75,66.76,10848.0,57.9832,58.0093,57.9572,57.9658,10848.0
2019-07-25 12:30:00,66.77,66.77,66.68,66.69,14532.0,57.9745,57.9745,57.8964,57.9051,14532.0
2019-07-25 12:35:00,66.7,66.7,66.54,66.55,15939.0,57.9137,57.9137,57.7748,57.7835,15939.0
2019-07-25 12:40:00,66.54,66.54,66.4,66.45,7315.0,57.7748,57.7748,57.6533,57.6967,7315.0
2019-07-25 12:45:00,66.44,66.56,66.44,66.5,11853.0,57.688,57.7922,57.688,57.7401,11853.0
2019-07-25 12:50:00,66.5,66.53,66.45,66.48,8239.0,57.7401,57.7661,57.6967,57.7227,8239.0
2019-07-25 12:55:00,66.48,66.55,66.48,66.53,7274.0,57.7227,57.7835,57.7227,57.7661,7274.0
2019-07-25 13:00:00,66.52,66.52,66.45,66.45,5392.0,57.7575,57.7575,57.6967,57.6967,5392.0
2019-07-25 13:05:00,66.44,66.54,66.43,66.5,11379.0,57.688,57.7748,57.6793,57.7401,11379.0
2019-07-25 13:10:00,66.5,66.51,66.41,66.43,4809.0,57.7401,57.7488,57.6619,57.6793,4809.0
2019-07-25 13:15:00,66.43,66.5,66.42,66.48,4410.0,57.6793,57.7401,57.6706,57.7227,4410.0
2019-07-25 13:20:00,66.48,66.48,66.41,66.47,5383.0,57.7227,57.7227,57.6619,57.714,5383.0
2019-07-25 13:25:00,66.47,66.53,66.46,66.52,14111.0,57.714,57.7661,57.7054,57.7575,14111.0
2019-07-25 13:30:00,66.52,66.65,66.51,66.63,11998.0,57.7575,57.8703,57.7488,57.853,11998.0
2019-07-25 13:35:00,66.64,66.65,66.53,66.55,11726.0,57.8616,57.8703,57.7661,57.7835,11726.0
2019-07-25 13:40:00,66.55,66.73,66.54,66.72,34017.0,57.7835,57.9398,57.7748,57.9311,34017.0
2019-07-25 13:45:00,66.73,66.78,66.69,66.75,19562.0,57.9398,57.9832,57.9051,57.9572,19562.0
2019-07-25 13:50:00,66.76,66.78,66.69,66.72,37429.0,57.9658,57.9832,57.9051,57.9311,37429.0
2019-07-25 13:55:00,66.7,66.76,66.68,66.69,9856.0,57.9137,57.9658,57.8964,57.9051,9856.0
2019-07-25 14:00:00,66.69,66.83,66.69,66.83,7596.0,57.9051,58.0266,57.9051,58.0266,7596.0
2019-07-25 14:05:00,66.82,66.86,66.79,66.82,24394.0,58.0179,58.0527,57.9919,58.0179,24394.0
2019-07-25 14:10:00,66.82,66.89,66.82,66.89,7334.0,58.0179,58.0787,58.0179,58.0787,7334.0
2019-07-25 14:15:00,66.88,66.92,66.86,66.92,7208.0,58.07,58.1048,58.0527,58.1048,7208.0
2019-07-25 14:20:00,66.91,66.97,66.86,66.88,5635.0,58.0961,58.1482,58.0527,58.07,5635.0
2019-07-25 14:25:00,66.88,66.89,66.83,66.85,8818.0,58.07,58.0787,58.0266,58.044,8818.0
2019-07-25 14:30:00,66.84,66.85,66.77,66.77,20080.0,58.0353,58.044,57.9745,57.9745,20080.0
2019-07-25 14:35:00,66.77,66.78,66.74,66.76,13764.0,57.9745,57.9832,57.9485,57.9658,13764.0
2019-07-25 14:40:00,66.75,66.79,66.74,66.79,11645.0,57.9572,57.9919,57.9485,57.9919,11645.0
2019-07-25 14:45:00,66.79,66.83,66.74,66.76,8934.0,57.9919,58.0266,57.9485,57.9658,8934.0
2019-07-25 14:50:00,66.75,66.76,66.68,66.68,20276.0,57.9572,57.9658,57.8964,57.8964,20276.0
2019-07-25 14:55:00,66.67,66.71,66.61,66.69,15355.0,57.8877,57.9224,57.8356,57.9051,15355.0
2019-07-25 15:00:00,66.67,66.77,66.66,66.66,13517.0,57.8877,57.9745,57.879,57.879,13517.0
2019-07-25 15:05:00,66.66,66.68,66.62,66.65,21489.0,57.879,57.8964,57.8443,57.8703,21489.0
2019-07-25 15:10:00,66.64,66.68,66.63,66.66,29007.0,57.8616,57.8964,57.853,57.879,29007.0
2019-07-25 15:15:00,66.67,66.7,66.61,66.68,20922.0,57.8877,57.9137,57.8356,57.8964,20922.0
2019-07-25 15:20:00,66.68,66.78,66.67,66.75,27678.0,57.8964,57.9832,57.8877,57.9572,27678.0
2019-07-25 15:25:00,66.76,66.84,66.76,66.84,44662.0,57.9658,58.0353,57.9658,58.0353,44662.0
2019-07-25 15:30:00,66.84,66.91,66.81,66.89,15287.0,58.0353,58.0961,58.0093,58.0787,15287.0
2019-07-25 15:35:00,66.89,66.93,66.83,66.83,20911.0,58.0787,58.1134,58.0266,58.0266,20911.0
2019-07-25 15:40:00,66.82,66.91,66.8,66.84,29313.0,58.0179,58.0961,58.0006,58.0353,29313.0
2019-07-25 15:45:00,66.83,66.91,66.82,66.91,29184.0,58.0266,58.0961,58.0179,58.0961,29184.0
2019-07-25 15:50:00,66.92,67.05,66.88,67.0,59194.0,58.1048,58.2176,58.07,58.1742,59194.0
2019-07-25 15:55:00,67.0,67.0,66.84,66.95,96794.0,58.1742,58.1742,58.0353,58.1308,96794.0
2019-07-26 09:30:00,66.9,66.9,66.5,66.63,55913.0,58.0874,58.0874,57.7401,57.853,55913.0
2019-07-26 09:35:00,66.56,66.56,66.27,66.41,21648.0,57.7922,57.7922,57.5404,57.6619,21648.0
2019-07-26 09:40:00,66.38,66.7,66.38,66.53,45069.0,57.6359,57.9137,57.6359,57.7661,45069.0
2019-07-26 09:45:00,66.52,66.8,66.46,66.75,34415.0,57.7575,58.0006,57.7054,57.9572,34415.0
2019-07-26 09:50:00,66.72,66.92,66.71,66.84,50971.0,57.9311,58.1048,57.9224,58.0353,50971.0
2019-07-26 09:55:00,66.84,66.91,66.82,66.9,26161.0,58.0353,58.0961,58.0179,58.0874,26161.0
2019-07-26 10:00:00,66.9,66.91,66.7,66.75,29454.0,58.0874,58.0961,57.9137,57.9572,29454.0
2019-07-26 10:05:00,66.75,66.77,66.68,66.68,15956.0,57.9572,57.9745,57.8964,57.8964,15956.0
2019-07-26 10:10:00,66.66,66.72,66.63,66.7,13392.0,57.879,57.9311,57.853,57.9137,13392.0
2019-07-26 10:15:00,66.69,66.76,66.67,66.76,11123.0,57.9051,57.9658,57.8877,57.9658,11123.0
2019-07-26 10:20:00,66.75,66.81,66.69,66.77,14907.0,57.9572,58.0093,57.9051,57.9745,14907.0
2019-07-26 10:25:00,66.78,66.86,66.71,66.78,14032.0,57.9832,58.0527,57.9224,57.9832,14032.0
2019-07-26 10:30:00,66.78,66.79,66.67,66.78,11090.0,57.9832,57.9919,57.8877,57.9832,11090.0
2019-07-26 10:35:00,66.8,66.83,66.68,66.68,14247.0,58.0006,58.0266,57.8964,57.8964,14247.0
2019-07-26 10:40:00,66.66,66.71,66.59,66.67,18120.0,57.879,57.9224,57.8182,57.8877,18120.0
2019-07-26 10:45:00,66.68,66.83,66.66,66.83,47122.0,57.8964,58.0266,57.879,58.0266,47122.0
2019-07-26 10:50:00,66.87,66.9,66.83,66.88,15920.0,58.0613,58.0874,58.0266,58.07,15920.0
2019-07-26 10:55:00,66.89,66.94,66.87,66.89,11131.0,58.0787,58.1221,58.0613,58.0787,11131.0
2019-07-26 11:00:00,66.88,67.0,66.86,66.99,12527.0,58.07,58.1742,58.0527,58.1655,12527.0
2019-07-26 11:05:00,66.99,66.99,66.86,66.88,16902.0,58.1655,58.1655,58.0527,58.07,16902.0
2019-07-26 11:10:00,66.88,66.88,66.79,66.81,21669.0,58.07,58.07,57.9919,58.0093,21669.0
2019-07-26 11:15:00,66.82,66.9,66.81,66.85,12902.0,58.0179,58.0874,58.0093,58.044,12902.0
2019-07-26 11:20:00,66.86,66.86,66.81,66.83,17193.0,58.0527,58.0527,58.0093,58.0266,17193.0
2019-07-26 11:25:00,66.82,66.82,66.74,66.75,17516.0,58.0179,58.0179,57.9485,57.9572,17516.0
2019-07-26 11:30:00,66.77,66.79,66.73,66.74,11174.0,57.9745,57.9919,57.9398,57.9485,11174.0
2019-07-26 11:35:00,66.73,66.82,66.73,66.78,14078.0,57.9398,58.0179,57.9398,57.9832,14078.0
2019-07-26 11:40:00,66.78,66.78,66.72,66.74,7252.0,57.9832,57.9832,57.9311,57.9485,7252.0
2019-07-26 11:45:00,66.74,66.75,66.64,66.66,30728.0,57.9485,57.9572,57.8616,57.879,30728.0
2019-07-26 11:50:00,66.67,66.75,66.67,66.74,11660.0,57.8877,57.9572,57.8877,57.9485,11660.0
2019-07-26 11:55:00,66.74,66.76,66.67,66.76,10427.0,57.9485,57.9658,57.8877,57.9658,10427.0
2019-07-26 12:00:00,66.76,66.77,66.72,66.77,10284.0,57.9658,57.9745,57.9311,57.9745,10284.0
2019-07-26 12:05:00,66.78,66.78,66.71,66.75,8642.0,57.9832,57.9832,57.9224,57.9572,8642.0
2019-07-26 12:10:00,66.75,66.77,66.7,66.71,8542.0,57.9572,57.9745,57.9137,57.9224,8542.0
2019-07-26 12:15:00,66.73,66.74,66.66,66.66,10836.0,57.9398,57.9485,57.879,57.879,10836.0
2019-07-26 12:20:00,66.66,66.74,66.65,66.74,7362.0,57.879,57.9485,57.8703,57.9485,7362.0
2019-07-26 12:25:00,66.73,66.74,66.69,66.73,5442.0,57.9398,57.9485,57.9051,57.9398,5442.0
2019-07-26 12:30:00,66.73,66.73,66.69,66.71,5685.0,57.9398,57.9398,57.9051,57.9224,5685.0
2019-07-26 12:35:00,66.7,66.8,66.68,66.78,20580.0,57.9137,58.0006,57.8964,57.9832,20580.0
2019-07-26 12:40:00,66.78,66.79,66.72,66.75,8540.0,57.9832,57.9919,57.9311,57.9572,8540.0
2019-07-26 12:45:00,66.75,66.75,66.67,66.69,11319.0,57.9572,57.9572,57.8877,57.9051,11319.0
2019-07-26 12:50:00,66.7,66.73,66.67,66.68,6873.0,57.9137,57.9398,57.8877,57.8964,6873.0
2019-07-26 12:55:00,66.69,66.73,66.69,66.7,4657.0,57.9051,57.9398,57.9051,57.9137,4657.0
2019-07-26 13:00:00,66.69,66.72,66.68,66.69,6515.0,57.9051,57.9311,57.8964,57.9051,6515.0
2019-07-26 13:05:00,66.68,66.68,66.63,66.66,12354.0,57.8964,57.8964,57.853,57.879,12354.0
2019-07-26 13:10:00,66.66,66.66,66.6,66.65,31152.0,57.879,57.879,57.8269,57.8703,31152.0
2019-07-26 13:15:00,66.65,66.68,66.65,66.67,6515.0,57.8703,57.8964,57.8703,57.8877,6515.0
2019-07-26 13:20:00,66.66,66.71,66.65,66.7,3893.0,57.879,57.9224,57.8703,57.9137,3893.0
2019-07-26 13:25:00,66.71,66.71,66.64,66.65,3244.0,57.9224,57.9224,57.8616,57.8703,3244.0
2019-07-26 13:30:00,66.66,66.68,66.65,66.66,5879.0,57.879,57.8964,57.8703,57.879,5879.0
2019-07-26 13:35:00,66.66,66.69,66.64,66.68,6922.0,57.879,57.9051,57.8616,57.8964,6922.0
2019-07-26 13:40:00,66.67,66.68,66.62,66.63,10899.0,57.8877,57.8964,57.8443,57.853,10899.0
2019-07-26 13:45:00,66.64,66.67,66.6,66.62,11467.0,57.8616,57.8877,57.8269,57.8443,11467.0
2019-07-26 13:50:00,66.63,66.67,66.63,66.65,10921.0,57.853,57.8877,57.853,57.8703,10921.0
2019-07-26 13:55:00,66.65,66.65,66.6,66.64,9786.0,57.8703,57.8703,57.8269,57.8616,9786.0
2019-07-26 14:00:00,66.64,66.67,66.61,66.66,7577.0,57.8616,57.8877,57.8356,57.879,7577.0
2019-07-26 14:05:00,66.66,66.7,66.61,66.7,17357.0,57.879,57.9137,57.8356,57.9137,17357.0
2019-07-26 14:10:00,66.7,66.73,66.69,66.7,9459.0,57.9137,57.9398,57.9051,57.9137,9459.0
2019-07-26 14:15:00,66.69,66.71,66.68,66.69,10885.0,57.9051,57.9224,57.8964,57.9051,10885.0
2019-07-26 14:20:00,66.69,66.7,66.65,66.69,10418.0,57.9051,57.9137,57.8703,57.9051,10418.0
2019-07-26 14:25:00,66.69,66.69,66.64,66.68,7019.0,57.9051,57.9051,57.8616,57.8964,7019.0
2019-07-26 14:30:00,66.68,66.71,66.66,66.7,16185.0,57.8964,57.9224,57.879,57.9137,16185.0
2019-07-26 14:35:00,66.7,66.73,66.61,66.61,25682.0,57.9137,57.9398,57.8356,57.8356,25682.0
2019-07-26 14:40:00,66.61,66.7,66.61,66.68,9619.0,57.8356,57.9137,57.8356,57.8964,9619.0
2019-07-26 14:45:00,66.69,66.74,66.69,66.72,13806.0,57.9051,57.9485,57.9051,57.9311,13806.0
2019-07-26 14:50:00,66.72,66.77,66.7,66.75,9218.0,57.9311,57.9745,57.9137,57.9572,9218.0
2019-07-26 14:55:00,66.75,66.76,66.71,66.74,8691.0,57.9572,57.9658,57.9224,57.9485,8691.0
2019-07-26 15:00:00,66.76,66.77,66.66,66.7,40364.0,57.9658,57.9745,57.879,57.9137,40364.0
2019-07-26 15:05:00,66.71,66.71,66.64,66.68,11932.0,57.9224,57.9224,57.8616,57.8964,11932.0
2019-07-26 15:10:00,66.68,66.69,66.64,66.67,18165.0,57.8964,57.9051,57.8616,57.8877,18165.0
2019-07-26 15:15:00,66.66,66.68,66.62,66.64,13158.0,57.879,57.8964,57.8443,57.8616,13158.0
2019-07-26 15:20:00,66.64,66.71,66.63,66.71,14450.0,57.8616,57.9224,57.853,57.9224,14450.0
2019-07-26 15:25:00,66.71,66.73,66.7,66.72,16063.0,57.9224,57.9398,57.9137,57.9311,16063.0
2019-07-26 15:30:00,66.72,66.8,66.71,66.76,21301.0,57.9311,58.0006,57.9224,57.9658,21301.0
2019-07-26 15:35:00,66.75,66.83,66.75,66.8,77002.0,57.9572,58.0266,57.9572,58.0006,77002.0
2019-07-26 15:40:00,66.81,66.83,66.76,66.78,19656.0,58.0093,58.0266,57.9658,57.9832,19656.0
2019-07-26 15:45:00,66.78,66.78,66.69,66.73,22193.0,57.9832,57.9832,57.9051,57.9398,22193.0
2019-07-26 15:50:00,66.73,66.75,66.71,66.74,42338.0,57.9398,57.9572,57.9224,57.9485,42338.0
2019-07-26 15:55:00,66.74,66.75,66.65,66.65,116669.0,57.9485,57.9572,57.8703,57.8703,116669.0
2019-07-29 09:30:00,66.12,66.57,65.6,65.68,111051.0,57.4101,57.8009,56.9586,57.0281,111051.0
2019-07-29 09:35:00,65.67,65.68,65.29,65.29,61966.0,57.0194,57.0281,56.6895,56.6895,61966.0
2019-07-29 09:40:00,65.32,65.44,64.83,64.89,98054.0,56.7155,56.8197,56.2901,56.3422,98054.0
2019-07-29 09:45:00,64.94,65.43,64.93,65.4,61488.0,56.3856,56.811,56.3769,56.785,61488.0
2019-07-29 09:50:00,65.4,65.7,65.4,65.65,43271.0,56.785,57.0455,56.785,57.0021,43271.0
2019-07-29 09:55:00,65.67,65.73,65.6,65.66,22023.0,57.0194,57.0715,56.9586,57.0107,22023.0
2019-07-29 10:00:00,65.68,65.77,65.61,65.73,23986.0,57.0281,57.1063,56.9673,57.0715,23986.0
2019-07-29 10:05:00,65.74,65.87,65.71,65.78,23388.0,57.0802,57.1931,57.0542,57.1149,23388.0
2019-07-29 10:10:00,65.78,65.84,65.61,65.63,26197.0,57.1149,57.167,56.9673,56.9847,26197.0
2019-07-29 10:15:00,65.65,65.84,65.64,65.82,30101.0,57.0021,57.167,56.9934,57.1497,30101.0
2019-07-29 10:20:00,65.82,66.01,65.8,65.97,40002.0,57.1497,57.3146,57.1323,57.2799,40002.0
2019-07-29 10:25:00,65.98,66.11,65.95,65.97,13853.0,57.2886,57.4015,57.2625,57.2799,13853.0
2019-07-29 10:30:00,65.98,66.12,65.95,66.05,20712.0,57.2886,57.4101,57.2625,57.3494,20712.0
2019-07-29 10:35:00,66.04,66.06,65.97,65.99,18360.0,57.3407,57.358,57.2799,57.2973,18360.0
2019-07-29 10:40:00,65.99,66.07,65.95,66.07,20566.0,57.2973,57.3667,57.2625,57.3667,20566.0
2019-07-29 10:45:00,66.08,66.24,66.07,66.18,27711.0,57.3754,57.5143,57.3667,57.4622,27711.0
2019-07-29 10:50:00,66.17,66.25,66.17,66.25,22960.0,57.4536,57.523,57.4536,57.523,22960.0
2019-07-29 10:55:00,66.26,66.41,66.22,66.32,43162.0,57.5317,57.6619,57.497,57.5838,43162.0
2019-07-29 11:00:00,66.32,66.33,66.23,66.27,25483.0,57.5838,57.5925,57.5057,57.5404,25483.0
2019-07-29 11:05:00,66.27,66.36,66.24,66.33,27394.0,57.5404,57.6185,57.5143,57.5925,27394.0
2019-07-29 11:10:00,66.33,66.36,66.14,66.14,56775.0,57.5925,57.6185,57.4275,57.4275,56775.0
2019-07-29 11:15:00,66.14,66.19,66.11,66.19,10468.0,57.4275,57.4709,57.4015,57.4709,10468.0
2019-07-29 11:20:00,66.18,66.25,66.17,66.23,19315.0,57.4622,57.523,57.4536,57.5057,19315.0
2019-07-29 11:25:00,66.25,66.33,66.23,66.31,33679.0,57.523,57.5925,57.5057,57.5751,33679.0
2019-07-29 11:30:00,66.31,66.32,66.23,66.23,19186.0,57.5751,57.5838,57.5057,57.5057,19186.0
2019-07-29 11:35:00,66.23,66.28,66.22,66.25,9951.0,57.5057,57.5491,57.497,57.523,9951.0
2019-07-29 11:40:00,66.25,66.29,66.24,66.26,20461.0,57.523,57.5578,57.5143,57.5317,20461.0
2019-07-29 11:45:00,66.26,66.27,66.23,66.26,12726.0,57.5317,57.5404,57.5057,57.5317,12726.0
2019-07-29 11:50:00,66.27,66.34,66.25,66.31,13485.0,57.5404,57.6012,57.523,57.5751,13485.0
2019-07-29 11:55:00,66.32,66.4,66.32,66.38,15161.0,57.5838,57.6533,57.5838,57.6359,15161.0
2019-07-29 12:00:00,66.38,66.38,66.3,66.3,19216.0,57.6359,57.6359,57.5664,57.5664,19216.0
2019-07-29 12:05:00,66.3,66.32,66.23,66.29,8478.0,57.5664,57.5838,57.5057,57.5578,8478.0
2019-07-29 12:10:00,66.28,66.28,66.19,66.2,34973.0,57.5491,57.5491,57.4709,57.4796,34973.0
2019-07-29 12:15:00,66.21,66.23,66.07,66.08,26195.0,57.4883,57.5057,57.3667,57.3754,26195.0
2019-07-29 12:20:00,66.1,66.22,66.1,66.22,14144.0,57.3928,57.497,57.3928,57.497,14144.0
2019-07-29 12:25:00,66.22,66.3,66.21,66.29,8813.0,57.497,57.5664,57.4883,57.5578,8813.0
2019-07-29 12:30:00,66.3,66.45,66.3,66.44,19414.0,57.5664,57.6967,57.5664,57.688,19414.0
2019-07-29 12:35:00,66.44,66.46,66.36,66.42,11781.0,57.688,57.7054,57.6185,57.6706,11781.0
2019-07-29 12:40:00,66.43,66.47,66.38,66.42,13337.0,57.6793,57.714,57.6359,57.6706,13337.0
2019-07-29 12:45:00,66.41,66.43,66.39,66.43,17732.0,57.6619,57.6793,57.6446,57.6793,17732.0
2019-07-29 12:50:00,66.42,66.48,66.39,66.41,17763.0,57.6706,57.7227,57.6446,57.6619,17763.0
2019-07-29 12:55:00,66.43,66.53,66.43,66.52,12330.0,57.6793,57.7661,57.6793,57.7575,12330.0
2019-07-29 13:00:00,66.52,66.62,66.51,66.58,38178.0,57.7575,57.8443,57.7488,57.8096,38178.0
2019-07-29 13:05:00,66.58,66.63,66.55,66.57,74396.0,57.8096,57.853,57.7835,57.8009,74396.0
2019-07-29 13:10:00,66.58,66.58,66.43,66.45,23983.0,57.8096,57.8096,57.6793,57.6967,23983.0
2019-07-29 13:15:00,66.46,66.48,66.39,66.42,13056.0,57.7054,57.7227,57.6446,57.6706,13056.0
2019-07-29 13:20:00,66.43,66.44,66.38,66.42,13071.0,57.6793,57.688,57.6359,57.6706,13071.0
2019-07-29 13:25:00,66.42,66.43,66.39,66.42,6283.0,57.6706,57.6793,57.6446,57.6706,6283.0
2019-07-29 13:30:00,66.42,66.49,66.41,66.43,17494.0,57.6706,57.7314,57.6619,57.6793,17494.0
2019-07-29 13:35:00,66.44,66.46,66.39,66.46,17207.0,57.688,57.7054,57.6446,57.7054,17207.0
2019-07-29 13:40:00,66.47,66.47,66.4,66.41,12603.0,57.714,57.714,57.6533,57.6619,12603.0
2019-07-29 13:45:00,66.41,66.51,66.4,66.48,21876.0,57.6619,57.7488,57.6533,57.7227,21876.0
2019-07-29 13:50:00,66.48,66.51,66.4,66.41,12361.0,57.7227,57.7488,57.6533,57.6619,12361.0
2019-07-29 13:55:00,66.41,66.44,66.39,66.42,12228.0,57.6619,57.688,57.6446,57.6706,12228.0
2019-07-29 14:00:00,66.43,66.5,66.39,66.39,16967.0,57.6793,57.7401,57.6446,57.6446,16967.0
2019-07-29 14:05:00,66.37,66.38,66.32,66.36,14530.0,57.6272,57.6359,57.5838,57.6185,14530.0
2019-07-29 14:10:00,66.36,66.41,66.36,66.4,15424.0,57.6185,57.6619,57.6185,57.6533,15424.0
2019-07-29 14:15:00,66.4,66.41,66.36,66.39,19142.0,57.6533,57.6619,57.6185,57.6446,19142.0
2019-07-29 14:20:00,66.39,66.48,66.38,66.44,48366.0,57.6446,57.7227,57.6359,57.688,48366.0
2019-07-29 14:25:00,66.43,66.44,66.38,66.42,9820.0,57.6793,57.688,57.6359,57.6706,9820.0
2019-07-29 14:30:00,66.42,66.46,66.4,66.43,15945.0,57.6706,57.7054,57.6533,57.6793,15945.0
2019-07-29 14:35:00,66.42,66.45,66.38,66.4,20136.0,57.6706,57.6967,57.6359,57.6533,20136.0
2019-07-29 14:40:00,66.4,66.42,66.36,66.42,15213.0,57.6533,57.6706,57.6185,57.6706,15213.0
2019-07-29 14:45:00,66.41,66.45,66.41,66.44,12512.0,57.6619,57.6967,57.6619,57.688,12512.0
2019-07-29 14:50:00,66.44,66.48,66.42,66.45,18226.0,57.688,57.7227,57.6706,57.6967,18226.0
2019-07-29 14:55:00,66.45,66.48,66.42,66.43,19100.0,57.6967,57.7227,57.6706,57.6793,19100.0
2019-07-29 15:00:00,66.44,66.44,66.38,66.41,30866.0,57.688,57.688,57.6359,57.6619,30866.0
2019-07-29 15:05:00,66.41,66.43,66.35,66.37,14743.0,57.6619,57.6793,57.6098,57.6272,14743.0
2019-07-29 15:10:00,66.38,66.39,66.32,66.33,18612.0,57.6359,57.6446,57.5838,57.5925,18612.0
2019-07-29 15:15:00,66.32,66.32,66.25,66.26,19700.0,57.5838,57.5838,57.523,57.5317,19700.0
2019-07-29 15:20:00,66.27,66.31,66.27,66.28,17342.0,57.5404,57.5751,57.5404,57.5491,17342.0
2019-07-29 15:25:00,66.28,66.29,66.18,66.2,21586.0,57.5491,57.5578,57.4622,57.4796,21586.0
2019-07-29 15:30:00,66.2,66.3,66.2,66.3,28325.0,57.4796,57.5664,57.4796,57.5664,28325.0
2019-07-29 15:35:00,66.29,66.3,66.25,66.29,34733.0,57.5578,57.5664,57.523,57.5578,34733.0
2019-07-29 15:40:00,66.29,66.34,66.29,66.34,39577.0,57.5578,57.6012,57.5578,57.6012,39577.0
2019-07-29 15:45:00,66.33,66.36,66.29,66.33,51992.0,57.5925,57.6185,57.5578,57.5925,51992.0
2019-07-29 15:50:00,66.34,66.41,66.32,66.37,66528.0,57.6012,57.6619,57.5838,57.6272,66528.0
2019-07-29 15:55:00,66.37,66.38,66.27,66.3,112368.0,57.6272,57.6359,57.5404,57.5664,112368.0
2019-07-30 09:30:00,66.2,66.37,65.79,65.86,55533.0,57.4796,57.6272,57.1236,57.1844,55533.0
2019-07-30 09:35:00,65.81,66.53,65.81,66.53,23584.0,57.141,57.7661,57.141,57.7661,23584.0
2019-07-30 09:40:00,66.57,66.82,66.38,66.76,22371.0,57.8009,58.0179,57.6359,57.9658,22371.0
2019-07-30 09:45:00,66.71,66.97,66.71,66.91,26886.0,57.9224,58.1482,57.9224,58.0961,26886.0
2019-07-30 09:50:00,66.92,66.92,66.76,66.81,22348.0,58.1048,58.1048,57.9658,58.0093,22348.0
2019-07-30 09:55:00,66.84,66.84,66.6,66.61,8588.0,58.0353,58.0353,57.8269,57.8356,8588.0
2019-07-30 10:00:00,66.59,66.9,66.59,66.84,13776.0,57.8182,58.0874,57.8182,58.0353,13776.0
2019-07-30 10:05:00,66.87,66.87,66.76,66.76,46105.0,58.0613,58.0613,57.9658,57.9658,46105.0
2019-07-30 10:10:00,66.76,66.81,66.67,66.71,41683.0,57.9658,58.0093,57.8877,57.9224,41683.0
2019-07-30 10:15:00,66.74,66.85,66.7,66.84,12659.0,57.9485,58.044,57.9137,58.0353,12659.0
2019-07-30 10:20:00,66.84,66.86,66.68,66.74,27863.0,58.0353,58.0527,57.8964,57.9485,27863.0
2019-07-30 10:25:00,66.73,66.77,66.6,66.77,18308.0,57.9398,57.9745,57.8269,57.9745,18308.0
2019-07-30 10:30:00,66.78,66.86,66.76,66.78,15075.0,57.9832,58.0527,57.9658,57.9832,15075.0
2019-07-30 10:35:00,66.81,66.87,66.76,66.87,12250.0,58.0093,58.0613,57.9658,58.0613,12250.0
2019-07-30 10:40:00,66.87,66.9,66.71,66.71,9248.0,58.0613,58.0874,57.9224,57.9224,9248.0
2019-07-30 10:45:00,66.7,66.72,66.64,66.72,12003.0,57.9137,57.9311,57.8616,57.9311,12003.0
2019-07-30 10:50:00,66.75,66.83,66.72,66.78,10937.0,57.9572,58.0266,57.9311,57.9832,10937.0
2019-07-30 10:55:00,66.78,66.79,66.69,66.7,20092.0,57.9832,57.9919,57.9051,57.9137,20092.0
2019-07-30 11:00:00,66.7,66.84,66.7,66.73,17060.0,57.9137,58.0353,57.9137,57.9398,17060.0
2019-07-30 11:05:00,66.74,66.82,66.73,66.81,12438.0,57.9485,58.0179,57.9398,58.0093,12438.0
2019-07-30 11:10:00,66.81,66.82,66.74,66.75,11160.0,58.0093,58.0179,57.9485,57.9572,11160.0
2019-07-30 11:15:00,66.75,66.81,66.74,66.81,7866.0,57.9572,58.0093,57.9485,58.0093,7866.0
2019-07-30 11:20:00,66.81,66.86,66.76,66.84,9107.0,58.0093,58.0527,57.9658,58.0353,9107.0
2019-07-30 11:25:00,66.82,66.85,66.76,66.81,19056.0,58.0179,58.044,57.9658,58.0093,19056.0
2019-07-30 11:30:00,66.79,66.9,66.79,66.88,9366.0,57.9919,58.0874,57.9919,58.07,9366.0
2019-07-30 11:35:00,66.87,66.87,66.79,66.8,11702.0,58.0613,58.0613,57.9919,58.0006,11702.0
2019-07-30 11:40:00,66.81,66.83,66.77,66.81,8426.0,58.0093,58.0266,57.9745,58.0093,8426.0
2019-07-30 11:45:00,66.78,66.8,66.71,66.72,14262.0,57.9832,58.0006,57.9224,57.9311,14262.0
2019-07-30 11:50:00,66.7,66.7,66.61,66.66,20133.0,57.9137,57.9137,57.8356,57.879,20133.0
2019-07-30 11:55:00,66.66,66.7,66.56,66.58,16279.0,57.879,57.9137,57.7922,57.8096,16279.0
2019-07-30 12:00:00,66.58,66.64,66.53,66.62,13743.0,57.8096,57.8616,57.7661,57.8443,13743.0
2019-07-30 12:05:00,66.63,66.72,66.6,66.72,12746.0,57.853,57.9311,57.8269,57.9311,12746.0
2019-07-30 12:10:00,66.69,66.71,66.64,66.65,18004.0,57.9051,57.9224,57.8616,57.8703,18004.0
2019-07-30 12:15:00,66.66,66.72,66.65,66.67,10370.0,57.879,57.9311,57.8703,57.8877,10370.0
2019-07-30 12:20:00,66.66,66.74,66.61,66.73,10061.0,57.879,57.9485,57.8356,57.9398,10061.0
2019-07-30 12:25:00,66.72,66.84,66.69,66.84,7793.0,57.9311,58.0353,57.9051,58.0353,7793.0
2019-07-30 12:30:00,66.84,66.87,66.81,66.85,8436.0,58.0353,58.0613,58.0093,58.044,8436.0
2019-07-30 12:35:00,66.84,66.89,66.82,66.88,11990.0,58.0353,58.0787,58.0179,58.07,11990.0
2019-07-30 12:40:00,66.88,66.93,66.87,66.92,8083.0,58.07,58.1134,58.0613,58.1048,8083.0
2019-07-30 12:45:00,66.92,66.93,66.88,66.91,7089.0,58.1048,58.1134,58.07,58.0961,7089.0
2019-07-30 12:50:00,66.9,66.93,66.86,66.86,8134.0,58.0874,58.1134,58.0527,58.0527,8134.0
2019-07-30 12:55:00,66.86,66.87,66.81,66.84,8300.0,58.0527,58.0613,58.0093,58.0353,8300.0
2019-07-30 13:00:00,66.84,66.87,66.83,66.84,8165.0,58.0353,58.0613,58.0266,58.0353,8165.0
2019-07-30 13:05:00,66.84,66.89,66.83,66.86,10172.0,58.0353,58.0787,58.0266,58.0527,10172.0
2019-07-30 13:10:00,66.85,66.94,66.85,66.92,10236.0,58.044,58.1221,58.044,58.1048,10236.0
2019-07-30 13:15:00,66.92,67.0,66.92,66.96,9854.0,58.1048,58.1742,58.1048,58.1395,9854.0
2019-07-30 13:20:00,66.95,66.98,66.94,66.95,7297.0,58.1308,58.1569,58.1221,58.1308,7297.0
2019-07-30 13:25:00,66.96,66.99,66.94,66.99,9102.0,58.1395,58.1655,58.1221,58.1655,9102.0
2019-07-30 13:30:00,66.99,67.02,66.97,66.98,14503.0,58.1655,58.1916,58.1482,58.1569,14503.0
2019-07-30 13:35:00,66.98,67.01,66.97,67.01,13218.0,58.1569,58.1829,58.1482,58.1829,13218.0
2019-07-30 13:40:00,67.01,67.05,67.01,67.05,10461.0,58.1829,58.2176,58.1829,58.2176,10461.0
2019-07-30 13:45:00,67.05,67.06,67.01,67.04,14478.0,58.2176,58.2263,58.1829,58.209,14478.0
2019-07-30 13:50:00,67.05,67.08,67.03,67.04,12201.0,58.2176,58.2437,58.2003,58.209,12201.0
2019-07-30 13:55:00,67.05,67.07,67.02,67.03,21147.0,58.2176,58.235,58.1916,58.2003,21147.0
2019-07-30 14:00:00,67.03,67.12,67.02,67.11,49934.0,58.2003,58.2784,58.1916,58.2697,49934.0
2019-07-30 14:05:00,67.12,67.14,67.05,67.08,21217.0,58.2784,58.2958,58.2176,58.2437,21217.0
2019-07-30 14:10:00,67.08,67.09,66.99,67.0,24910.0,58.2437,58.2524,58.1655,58.1742,24910.0
2019-07-30 14:15:00,67.0,67.2,67.0,67.2,45637.0,58.1742,58.3479,58.1742,58.3479,45637.0
2019-07-30 14:20:00,67.19,67.21,67.14,67.16,11929.0,58.3392,58.3566,58.2958,58.3131,11929.0
2019-07-30 14:25:00,67.16,67.18,67.14,67.18,14600.0,58.3131,58.3305,58.2958,58.3305,14600.0
2019-07-30 14:30:00,67.19,67.24,67.18,67.22,12232.0,58.3392,58.3826,58.3305,58.3652,12232.0
2019-07-30 14:35:00,67.22,67.26,67.2,67.23,18635.0,58.3652,58.4,58.3479,58.3739,18635.0
2019-07-30 14:40:00,67.22,67.24,67.2,67.22,11246.0,58.3652,58.3826,58.3479,58.3652,11246.0
2019-07-30 14:45:00,67.22,67.27,67.2,67.26,19870.0,58.3652,58.4087,58.3479,58.4,19870.0
2019-07-30 14:50:00,67.27,67.29,67.23,67.26,19828.0,58.4087,58.426,58.3739,58.4,19828.0
2019-07-30 14:55:00,67.26,67.27,67.21,67.26,14519.0,58.4,58.4087,58.3566,58.4,14519.0
2019-07-30 15:00:00,67.27,67.33,67.23,67.29,21324.0,58.4087,58.4608,58.3739,58.426,21324.0
2019-07-30 15:05:00,67.29,67.31,67.2,67.22,26651.0,58.426,58.4434,58.3479,58.3652,26651.0
2019-07-30 15:10:00,67.22,67.35,67.21,67.34,19725.0,58.3652,58.4781,58.3566,58.4694,19725.0
2019-07-30 15:15:00,67.34,67.35,67.28,67.33,17783.0,58.4694,58.4781,58.4173,58.4608,17783.0
2019-07-30 15:20:00,67.34,67.36,67.24,67.28,25323.0,58.4694,58.4868,58.3826,58.4173,25323.0
2019-07-30 15:25:00,67.28,67.29,67.18,67.22,25885.0,58.4173,58.426,58.3305,58.3652,25885.0
2019-07-30 15:30:00,67.22,67.25,67.19,67.22,33742.0,58.3652,58.3913,58.3392,58.3652,33742.0
2019-07-30 15:35:00,67.22,67.22,67.11,67.12,54875.0,58.3652,58.3652,58.2697,58.2784,54875.0
2019-07-30 15:40:00,67.12,67.12,67.05,67.08,43948.0,58.2784,58.2784,58.2176,58.2437,43948.0
2019-07-30 15:45:00,67.07,67.18,67.06,67.17,56240.0,58.235,58.3305,58.2263,58.3218,56240.0
2019-07-30 15:50:00,67.17,67.27,67.15,67.21,91489.0,58.3218,58.4087,58.3045,58.3566,91489.0
2019-07-30 15:55:00,67.2,67.32,67.17,67.3,152633.0,58.3479,58.4521,58.3218,58.4347,152633.0
2019-07-31 09:30:00,67.3,67.3,66.82,66.85,41298.0,58.4347,58.4347,58.0179,58.044,41298.0
2019-07-31 09:35:00,66.88,66.92,66.54,66.57,41329.0,58.07,58.1048,57.7748,57.8009,41329.0
2019-07-31 09:40:00,66.58,66.61,66.15,66.32,73799.0,57.8096,57.8356,57.4362,57.5838,73799.0
2019-07-31 09:45:00,66.31,66.34,65.97,65.99,23405.0,57.5751,57.6012,57.2799,57.2973,23405.0
2019-07-31 09:50:00,65.99,66.1,65.95,65.98,98701.0,57.2973,57.3928,57.2625,57.2886,98701.0
2019-07-31 09:55:00,65.99,66.01,65.81,65.92,58162.0,57.2973,57.3146,57.141,57.2365,58162.0
2019-07-31 10:00:00,65.92,66.0,65.84,66.0,28707.0,57.2365,57.306,57.167,57.306,28707.0
2019-07-31 10:05:00,66.01,66.02,65.95,65.99,29367.0,57.3146,57.3233,57.2625,57.2973,29367.0
2019-07-31 10:10:00,66.0,66.06,65.93,65.98,119515.0,57.306,57.358,57.2452,57.2886,119515.0
2019-07-31 10:15:00,65.98,66.0,65.87,65.97,42925.0,57.2886,57.306,57.1931,57.2799,42925.0
2019-07-31 10:20:00,65.97,66.24,65.9,66.18,31280.0,57.2799,57.5143,57.2191,57.4622,31280.0
2019-07-31 10:25:00,66.18,66.24,66.04,66.05,12242.0,57.4622,57.5143,57.3407,57.3494,12242.0
2019-07-31 10:30:00,66.04,66.13,65.94,65.94,31425.0,57.3407,57.4188,57.2539,57.2539,31425.0
2019-07-31 10:35:00,65.95,66.0,65.93,65.97,64546.0,57.2625,57.306,57.2452,57.2799,64546.0
2019-07-31 10:40:00,65.97,66.02,65.93,65.93,75345.0,57.2799,57.3233,57.2452,57.2452,75345.0
2019-07-31 10:45:00,65.94,65.96,65.9,65.95,39889.0,57.2539,57.2712,57.2191,57.2625,39889.0
2019-07-31 10:50:00,65.95,65.96,65.88,65.91,29292.0,57.2625,57.2712,57.2018,57.2278,29292.0
2019-07-31 10:55:00,65.9,65.93,65.86,65.92,22733.0,57.2191,57.2452,57.1844,57.2365,22733.0
2019-07-31 11:00:00,65.92,66.04,65.91,65.97,59918.0,57.2365,57.3407,57.2278,57.2799,59918.0
2019-07-31 11:05:00,65.97,66.01,65.93,65.96,78117.0,57.2799,57.3146,57.2452,57.2712,78117.0
2019-07-31 11:10:00,65.97,65.98,65.9,65.91,40248.0,57.2799,57.2886,57.2191,57.2278,40248.0
2019-07-31 11:15:00,65.91,65.94,65.85,65.91,33145.0,57.2278,57.2539,57.1757,57.2278,33145.0
2019-07-31 11:20:00,65.92,65.94,65.88,65.88,33485.0,57.2365,57.2539,57.2018,57.2018,33485.0
2019-07-31 11:25:00,65.87,65.93,65.86,65.9,41577.0,57.1931,57.2452,57.1844,57.2191,41577.0
2019-07-31 11:30:00,65.89,65.97,65.89,65.95,36492.0,57.2104,57.2799,57.2104,57.2625,36492.0
2019-07-31 11:35:00,65.96,66.09,65.95,66.09,39683.0,57.2712,57.3841,57.2625,57.3841,39683.0
2019-07-31 11:40:00,66.09,66.1,66.04,66.08,41150.0,57.3841,57.3928,57.3407,57.3754,41150.0
2019-07-31 11:45:00,66.08,66.13,66.07,66.13,21939.0,57.3754,57.4188,57.3667,57.4188,21939.0
2019-07-31 11:50:00,66.13,66.31,66.12,66.31,101853.0,57.4188,57.5751,57.4101,57.5751,101853.0
2019-07-31 11:55:00,66.31,66.34,66.26,66.3,10903.0,57.5751,57.6012,57.5317,57.5664,10903.0
2019-07-31 12:00:00,66.31,66.4,66.28,66.4,68402.0,57.5751,57.6533,57.5491,57.6533,68402.0
2019-07-31 12:05:00,66.39,66.4,66.19,66.21,80817.0,57.6446,57.6533,57.4709,57.4883,80817.0
2019-07-31 12:10:00,66.22,66.26,66.17,66.17,22727.0,57.497,57.5317,57.4536,57.4536,22727.0
2019-07-31 12:15:00,66.14,66.28,66.14,66.25,28665.0,57.4275,57.5491,57.4275,57.523,28665.0
2019-07-31 12:20:00,66.23,66.29,66.23,66.28,10787.0,57.5057,57.5578,57.5057,57.5491,10787.0
2019-07-31 12:25:00,66.29,66.35,66.28,66.34,10906.0,57.5578,57.6098,57.5491,57.6012,10906.0
2019-07-31 12:30:00,66.36,66.39,66.34,66.35,9740.0,57.6185,57.6446,57.6012,57.6098,9740.0
2019-07-31 12:35:00,66.36,66.41,66.36,66.38,53558.0,57.6185,57.6619,57.6185,57.6359,53558.0
2019-07-31 12:40:00,66.36,66.39,66.35,66.38,11140.0,57.6185,57.6446,57.6098,57.6359,11140.0
2019-07-31 12:45:00,66.37,66.46,66.37,66.46,13581.0,57.6272,57.7054,57.6272,57.7054,13581.0
2019-07-31 12:50:00,66.45,66.48,66.41,66.42,6730.0,57.6967,57.7227,57.6619,57.6706,6730.0
2019-07-31 12:55:00,66.42,66.46,66.4,66.41,11338.0,57.6706,57.7054,57.6533,57.6619,11338.0
2019-07-31 13:00:00,66.41,66.43,66.37,66.41,14477.0,57.6619,57.6793,57.6272,57.6619,14477.0
2019-07-31 13:05:00,66.41,66.43,66.38,66.39,9608.0,57.6619,57.6793,57.6359,57.6446,9608.0
2019-07-31 13:10:00,66.39,66.4,66.33,66.33,8121.0,57.6446,57.6533,57.5925,57.5925,8121.0
2019-07-31 13:15:00,66.34,66.4,66.32,66.39,10943.0,57.6012,57.6533,57.5838,57.6446,10943.0
2019-07-31 13:20:00,66.39,66.49,66.39,66.46,10051.0,57.6446,57.7314,57.6446,57.7054,10051.0
2019-07-31 13:25:00,66.47,66.51,66.39,66.39,18697.0,57.714,57.7488,57.6446,57.6446,18697.0
2019-07-31 13:30:00,66.38,66.41,66.36,66.38,26678.0,57.6359,57.6619,57.6185,57.6359,26678.0
2019-07-31 13:35:00,66.38,66.38,66.26,66.31,17573.0,57.6359,57.6359,57.5317,57.5751,17573.0
2019-07-31 13:40:00,66.32,66.4,66.31,66.34,11512.0,57.5838,57.6533,57.5751,57.6012,11512.0
2019-07-31 13:45:00,66.32,66.33,66.21,66.24,52571.0,57.5838,57.5925,57.4883,57.5143,52571.0
2019-07-31 13:50:00,66.23,66.24,65.99,66.01,127959.0,57.5057,57.5143,57.2973,57.3146,127959.0
2019-07-31 13:55:00,66.0,66.25,66.0,66.16,27896.0,57.306,57.523,57.306,57.4449,27896.0
2019-07-31 14:00:00,66.19,66.23,65.69,65.8,109826.0,57.4709,57.5057,57.0368,57.1323,109826.0
2019-07-31 14:05:00,65.79,66.04,65.75,65.92,43061.0,57.1236,57.3407,57.0889,57.2365,43061.0
2019-07-31 14:10:00,65.9,65.93,65.83,65.84,31836.0,57.2191,57.2452,57.1583,57.167,31836.0
2019-07-31 14:15:00,65.84,65.87,65.73,65.86,35934.0,57.167,57.1931,57.0715,57.1844,35934.0
2019-07-31 14:20:00,65.85,65.87,65.72,65.77,30792.0,57.1757,57.1931,57.0628,57.1063,30792.0
2019-07-31 14:25:00,65.76,65.85,65.69,65.74,27239.0,57.0976,57.1757,57.0368,57.0802,27239.0
2019-07-31 14:30:00,65.71,65.85,65.7,65.8,29424.0,57.0542,57.1757,57.0455,57.1323,29424.0
2019-07-31 14:35:00,65.81,65.85,65.45,65.48,46596.0,57.141,57.1757,56.8284,56.8545,46596.0
2019-07-31 14:40:00,65.47,65.5,65.1,65.1,152498.0,56.8458,56.8718,56.5245,56.5245,152498.0
2019-07-31 14:45:00,65.11,65.18,64.81,64.85,100219.0,56.5332,56.594,56.2727,56.3074,100219.0
2019-07-31 14:50:00,64.83,64.85,63.93,64.41,178631.0,56.2901,56.3074,55.5086,55.9254,178631.0
2019-07-31 14:55:00,64.41,64.6,64.37,64.53,92100.0,55.9254,56.0904,55.8907,56.0296,92100.0
2019-07-31 15:00:00,64.53,64.92,64.46,64.8,116542.0,56.0296,56.3682,55.9688,56.264,116542.0
2019-07-31 15:05:00,64.8,65.23,64.8,65.14,91488.0,56.264,56.6374,56.264,56.5592,91488.0
2019-07-31 15:10:00,65.15,65.17,64.95,65.11,58583.0,56.5679,56.5853,56.3943,56.5332,58583.0
2019-07-31 15:15:00,65.09,65.23,64.99,65.21,77073.0,56.5158,56.6374,56.429,56.62,77073.0
2019-07-31 15:20:00,65.2,65.3,65.13,65.22,64911.0,56.6113,56.6982,56.5506,56.6287,64911.0
2019-07-31 15:25:00,65.22,65.34,65.22,65.27,52499.0,56.6287,56.7329,56.6287,56.6721,52499.0
2019-07-31 15:30:00,65.26,65.26,65.1,65.11,64834.0,56.6634,56.6634,56.5245,56.5332,64834.0
2019-07-31 15:35:00,65.11,65.22,65.08,65.19,78336.0,56.5332,56.6287,56.5071,56.6027,78336.0
2019-07-31 15:40:00,65.19,65.39,65.13,65.39,76790.0,56.6027,56.7763,56.5506,56.7763,76790.0
2019-07-31 15:45:00,65.39,65.43,65.27,65.31,75416.0,56.7763,56.811,56.6721,56.7068,75416.0
2019-07-31 15:50:00,65.34,65.34,65.14,65.14,118077.0,56.7329,56.7329,56.5592,56.5592,118077.0
2019-07-31 15:55:00,65.16,65.17,64.88,64.88,341169.0,56.5766,56.5853,56.3335,56.3335,341169.0
2019-08-01 09:30:00,64.93,65.09,64.77,65.09,66094.0,56.3769,56.5158,56.238,56.5158,66094.0
2019-08-01 09:35:00,65.06,65.06,64.8,64.81,38000.0,56.4898,56.4898,56.264,56.2727,38000.0
2019-08-01 09:40:00,64.79,64.88,64.56,64.77,24892.0,56.2553,56.3335,56.0556,56.238,24892.0
2019-08-01 09:45:00,64.76,64.96,64.75,64.88,15332.0,56.2293,56.403,56.2206,56.3335,15332.0
2019-08-01 09:50:00,64.9,64.91,64.82,64.88,18123.0,56.3509,56.3595,56.2814,56.3335,18123.0
2019-08-01 09:55:00,64.84,65.06,64.84,65.06,15044.0,56.2988,56.4898,56.2988,56.4898,15044.0
2019-08-01 10:00:00,65.02,65.03,64.8,64.85,19677.0,56.455,56.4637,56.264,56.3074,19677.0
2019-08-01 10:05:00,64.85,65.0,64.81,64.97,17293.0,56.3074,56.4377,56.2727,56.4116,17293.0
2019-08-01 10:10:00,64.99,65.03,64.89,64.92,69512.0,56.429,56.4637,56.3422,56.3682,69512.0
2019-08-01 10:15:00,64.96,65.18,64.94,65.17,36118.0,56.403,56.594,56.3856,56.5853,36118.0
2019-08-01 10:20:00,65.16,65.18,64.99,65.0,52700.0,56.5766,56.594,56.429,56.4377,52700.0
2019-08-01 10:25:00,65.01,65.05,64.87,64.89,62695.0,56.4464,56.4811,56.3248,56.3422,62695.0
2019-08-01 10:30:00,64.88,64.99,64.82,64.98,38954.0,56.3335,56.429,56.2814,56.4203,38954.0
2019-08-01 10:35:00,64.98,64.99,64.71,64.72,65816.0,56.4203,56.429,56.1859,56.1946,65816.0
2019-08-01 10:40:00,64.73,64.77,64.61,64.67,87314.0,56.2032,56.238,56.0991,56.1512,87314.0
2019-08-01 10:45:00,64.67,64.76,64.59,64.74,51049.0,56.1512,56.2293,56.0817,56.2119,51049.0
2019-08-01 10:50:00,64.73,64.88,64.69,64.72,93258.0,56.2032,56.3335,56.1685,56.1946,93258.0
2019-08-01 10:55:00,64.71,65.0,64.7,65.0,82044.0,56.1859,56.4377,56.1772,56.4377,82044.0
2019-08-01 11:00:00,65.0,65.13,64.99,65.04,63595.0,56.4377,56.5506,56.429,56.4724,63595.0
2019-08-01 11:05:00,65.05,65.16,64.99,65.16,18480.0,56.4811,56.5766,56.429,56.5766,18480.0
2019-08-01 11:10:00,65.17,65.3,65.15,65.22,20810.0,56.5853,56.6982,56.5679,56.6287,20810.0
2019-08-01 11:15:00,65.21,65.23,65.1,65.15,44916.0,56.62,56.6374,56.5245,56.5679,44916.0
2019-08-01 11:20:00,65.16,65.17,65.0,65.02,29183.0,56.5766,56.5853,56.4377,56.455,29183.0
2019-08-01 11:25:00,65.02,65.03,64.96,65.01,39524.0,56.455,56.4637,56.403,56.4464,39524.0
2019-08-01 11:30:00,65.01,65.02,64.87,64.92,31858.0,56.4464,56.455,56.3248,56.3682,31858.0
2019-08-01 11:35:00,64.92,64.95,64.89,64.94,57957.0,56.3682,56.3943,56.3422,56.3856,57957.0
2019-08-01 11:40:00,64.94,65.22,64.94,65.15,24841.0,56.3856,56.6287,56.3856,56.5679,24841.0
2019-08-01 11:45:00,65.14,65.16,65.08,65.09,33905.0,56.5592,56.5766,56.5071,56.5158,33905.0
2019-08-01 11:50:00,65.1,65.12,65.04,65.05,38083.0,56.5245,56.5419,56.4724,56.4811,38083.0
2019-08-01 11:55:00,65.06,65.12,65.05,65.09,15645.0,56.4898,56.5419,56.4811,56.5158,15645.0
2019-08-01 12:00:00,65.09,65.17,65.07,65.12,18501.0,56.5158,56.5853,56.4985,56.5419,18501.0
2019-08-01 12:05:00,65.12,65.12,65.04,65.06,17272.0,56.5419,56.5419,56.4724,56.4898,17272.0
2019-08-01 12:10:00,65.06,65.11,65.05,65.06,13148.0,56.4898,56.5332,56.4811,56.4898,13148.0
2019-08-01 12:15:00,65.05,65.07,64.95,64.95,18260.0,56.4811,56.4985,56.3943,56.3943,18260.0
2019-08-01 12:20:00,64.95,64.97,64.92,64.95,19832.0,56.3943,56.4116,56.3682,56.3943,19832.0
2019-08-01 12:25:00,64.95,64.95,64.9,64.94,20570.0,56.3943,56.3943,56.3509,56.3856,20570.0
2019-08-01 12:30:00,64.95,64.97,64.91,64.94,12478.0,56.3943,56.4116,56.3595,56.3856,12478.0
2019-08-01 12:35:00,64.95,64.96,64.91,64.96,18262.0,56.3943,56.403,56.3595,56.403,18262.0
2019-08-01 12:40:00,64.96,65.01,64.93,64.95,18516.0,56.403,56.4464,56.3769,56.3943,18516.0
2019-08-01 12:45:00,64.95,64.97,64.88,64.91,15297.0,56.3943,56.4116,56.3335,56.3595,15297.0
2019-08-01 12:50:00,64.91,64.96,64.9,64.9,10041.0,56.3595,56.403,56.3509,56.3509,10041.0
2019-08-01 12:55:00,64.89,64.94,64.87,64.91,13056.0,56.3422,56.3856,56.3248,56.3595,13056.0
2019-08-01 13:00:00,64.92,64.95,64.9,64.92,14641.0,56.3682,56.3943,56.3509,56.3682,14641.0
2019-08-01 13:05:00,64.92,64.93,64.88,64.92,14756.0,56.3682,56.3769,56.3335,56.3682,14756.0
2019-08-01 13:10:00,64.92,64.93,64.85,64.86,18298.0,56.3682,56.3769,56.3074,56.3161,18298.0
2019-08-01 13:15:00,64.86,64.9,64.85,64.88,16293.0,56.3161,56.3509,56.3074,56.3335,16293.0
2019-08-01 13:20:00,64.87,64.9,64.84,64.89,14609.0,56.3248,56.3509,56.2988,56.3422,14609.0
2019-08-01 13:25:00,64.88,64.89,64.22,64.31,75770.0,56.3335,56.3422,55.7604,55.8386,75770.0
2019-08-01 13:30:00,64.28,64.46,63.97,63.97,43016.0,55.8125,55.9688,55.5434,55.5434,43016.0
2019-08-01 13:35:00,63.94,64.01,63.59,63.6,50651.0,55.5173,55.5781,55.2134,55.2221,50651.0
2019-08-01 13:40:00,63.63,63.69,63.36,63.44,73234.0,55.2481,55.3002,55.0137,55.0832,73234.0
2019-08-01 13:45:00,63.43,63.6,63.34,63.51,27894.0,55.0745,55.2221,54.9963,55.144,27894.0
2019-08-01 13:50:00,63.51,63.55,63.23,63.25,24445.0,55.144,55.1787,54.9008,54.9182,24445.0
2019-08-01 13:55:00,63.25,63.65,63.22,63.61,87414.0,54.9182,55.2655,54.8922,55.2308,87414.0
2019-08-01 14:00:00,63.59,63.62,63.29,63.3,29372.0,55.2134,55.2395,54.9529,54.9616,29372.0
2019-08-01 14:05:00,63.32,63.42,63.19,63.25,36875.0,54.979,55.0658,54.8661,54.9182,36875.0
2019-08-01 14:10:00,63.2,63.41,63.01,63.41,55274.0,54.8748,55.0571,54.7098,55.0571,55274.0
2019-08-01 14:15:00,63.39,63.39,62.92,63.14,45771.0,55.0398,55.0398,54.6317,54.8227,45771.0
2019-08-01 14:20:00,63.11,63.12,62.74,62.8,35570.0,54.7966,54.8053,54.4754,54.5275,35570.0
2019-08-01 14:25:00,62.81,62.91,62.71,62.79,105721.0,54.5362,54.623,54.4493,54.5188,105721.0
2019-08-01 14:30:00,62.78,62.81,62.54,62.74,68384.0,54.5101,54.5362,54.3017,54.4754,68384.0
2019-08-01 14:35:00,62.74,62.89,62.7,62.83,45234.0,54.4754,54.6056,54.4407,54.5535,45234.0
2019-08-01 14:40:00,62.84,62.97,62.65,62.68,33299.0,54.5622,54.6751,54.3972,54.4233,33299.0
2019-08-01 14:45:00,62.65,62.97,62.62,62.97,40102.0,54.3972,54.6751,54.3712,54.6751,40102.0
2019-08-01 14:50:00,63.0,63.12,62.93,62.94,27661.0,54.7011,54.8053,54.6404,54.649,27661.0
2019-08-01 14:55:00,62.93,62.95,62.7,62.8,34839.0,54.6404,54.6577,54.4407,54.5275,34839.0
2019-08-01 15:00:00,62.8,62.89,62.67,62.75,61486.0,54.5275,54.6056,54.4146,54.4841,61486.0
2019-08-01 15:05:00,62.76,62.82,62.64,62.68,37204.0,54.4928,54.5448,54.3886,54.4233,37204.0
2019-08-01 15:10:00,62.7,62.71,62.53,62.61,47222.0,54.4407,54.4493,54.293,54.3625,47222.0
2019-08-01 15:15:00,62.62,62.87,62.56,62.81,51537.0,54.3712,54.5883,54.3191,54.5362,51537.0
2019-08-01 15:20:00,62.82,63.01,62.79,63.0,37710.0,54.5448,54.7098,54.5188,54.7011,37710.0
2019-08-01 15:25:00,63.0,63.04,62.85,62.85,39300.0,54.7011,54.7359,54.5709,54.5709,39300.0
2019-08-01 15:30:00,62.84,62.92,62.69,62.75,75645.0,54.5622,54.6317,54.432,54.4841,75645.0
2019-08-01 15:35:00,62.75,62.95,62.72,62.9,57494.0,54.4841,54.6577,54.458,54.6143,57494.0
2019-08-01 15:40:00,62.9,62.93,62.74,62.76,104810.0,54.6143,54.6404,54.4754,54.4928,104810.0
2019-08-01 15:45:00,62.78,62.81,62.62,62.64,143246.0,54.5101,54.5362,54.3712,54.3886,143246.0
2019-08-01 15:50:00,62.64,62.69,62.56,62.62,121467.0,54.3886,54.432,54.3191,54.3712,121467.0
2019-08-01 15:55:00,62.63,62.81,62.62,62.76,200862.0,54.3799,54.5362,54.3712,54.4928,200862.0
2019-08-02 09:30:00,62.5,62.5,61.56,61.6,105774.0,54.267,54.267,53.4508,53.4856,105774.0
2019-08-02 09:35:00,61.57,62.02,61.43,61.98,61124.0,53.4595,53.8502,53.3379,53.8155,61124.0
2019-08-02 09:40:00,61.93,61.95,61.64,61.65,55983.0,53.7721,53.7895,53.5203,53.529,55983.0
2019-08-02 09:45:00,61.64,61.8,61.56,61.58,60325.0,53.5203,53.6592,53.4508,53.4682,60325.0
2019-08-02 09:50:00,61.56,61.97,61.52,61.77,99307.0,53.4508,53.8068,53.4161,53.6332,99307.0
2019-08-02 09:55:00,61.76,61.78,61.57,61.58,52110.0,53.6245,53.6418,53.4595,53.4682,52110.0
2019-08-02 10:00:00,61.6,62.0,61.58,61.68,46046.0,53.4856,53.8329,53.4682,53.555,46046.0
2019-08-02 10:05:00,61.66,61.75,61.51,61.67,69837.0,53.5377,53.6158,53.4074,53.5463,69837.0
2019-08-02 10:10:00,61.68,61.69,61.46,61.5,63121.0,53.555,53.5637,53.364,53.3987,63121.0
2019-08-02 10:15:00,61.5,61.63,61.46,61.54,31595.0,53.3987,53.5116,53.364,53.4335,31595.0
2019-08-02 10:20:00,61.54,61.68,61.52,61.65,32109.0,53.4335,53.555,53.4161,53.529,32109.0
2019-08-02 10:25:00,61.64,61.82,61.62,61.82,53479.0,53.5203,53.6766,53.5029,53.6766,53479.0
2019-08-02 10:30:00,61.82,61.83,61.5,61.5,82439.0,53.6766,53.6853,53.3987,53.3987,82439.0
2019-08-02 10:35:00,61.5,61.63,61.47,61.59,28991.0,53.3987,53.5116,53.3727,53.4769,28991.0
2019-08-02 10:40:00,61.58,61.75,61.53,61.73,23854.0,53.4682,53.6158,53.4248,53.5984,23854.0
2019-08-02 10:45:00,61.72,61.78,61.52,61.55,65214.0,53.5897,53.6418,53.4161,53.4421,65214.0
2019-08-02 10:50:00,61.55,61.56,61.33,61.43,99713.0,53.4421,53.4508,53.2511,53.3379,99713.0
2019-08-02 10:55:00,61.44,61.47,61.36,61.37,38898.0,53.3466,53.3727,53.2772,53.2859,38898.0
2019-08-02 11:00:00,61.37,61.4,61.31,61.38,37100.0,53.2859,53.3119,53.2338,53.2945,37100.0
2019-08-02 11:05:00,61.39,61.59,61.38,61.54,34368.0,53.3032,53.4769,53.2945,53.4335,34368.0
2019-08-02 11:10:00,61.54,61.7,61.53,61.64,54310.0,53.4335,53.5724,53.4248,53.5203,54310.0
2019-08-02 11:15:00,61.64,61.82,61.61,61.78,42326.0,53.5203,53.6766,53.4942,53.6418,42326.0
2019-08-02 11:20:00,61.76,61.76,61.68,61.72,34188.0,53.6245,53.6245,53.555,53.5897,34188.0
2019-08-02 11:25:00,61.73,61.84,61.69,61.71,25413.0,53.5984,53.6939,53.5637,53.5811,25413.0
2019-08-02 11:30:00,61.7,61.85,61.57,61.59,38087.0,53.5724,53.7026,53.4595,53.4769,38087.0
2019-08-02 11:35:00,61.58,61.64,61.51,61.56,29378.0,53.4682,53.5203,53.4074,53.4508,29378.0
2019-08-02 11:40:00,61.55,61.72,61.53,61.66,23558.0,53.4421,53.5897,53.4248,53.5377,23558.0
2019-08-02 11:45:00,61.64,61.85,61.56,61.8,38328.0,53.5203,53.7026,53.4508,53.6592,38328.0
2019-08-02 11:50:00,61.8,61.81,61.62,61.79,42604.0,53.6592,53.6679,53.5029,53.6505,42604.0
2019-08-02 11:55:00,61.78,61.85,61.7,61.73,36726.0,53.6418,53.7026,53.5724,53.5984,36726.0
2019-08-02 12:00:00,61.74,61.76,61.7,61.7,46356.0,53.6071,53.6245,53.5724,53.5724,46356.0
2019-08-02 12:05:00,61.71,61.87,61.7,61.86,19187.0,53.5811,53.72,53.5724,53.7113,19187.0
2019-08-02 12:10:00,61.86,61.99,61.86,61.98,31308.0,53.7113,53.8242,53.7113,53.8155,31308.0
2019-08-02 12:15:00,61.98,62.13,61.96,62.11,33458.0,53.8155,53.9457,53.7981,53.9284,33458.0
2019-08-02 12:20:00,62.1,62.14,62.03,62.1,28433.0,53.9197,53.9544,53.8589,53.9197,28433.0
2019-08-02 12:25:00,62.09,62.09,62.0,62.04,23563.0,53.911,53.911,53.8329,53.8676,23563.0
2019-08-02 12:30:00,62.03,62.03,61.84,61.91,63251.0,53.8589,53.8589,53.6939,53.7547,63251.0
2019-08-02 12:35:00,61.92,61.95,61.89,61.9,21397.0,53.7634,53.7895,53.7374,53.746,21397.0
2019-08-02 12:40:00,61.89,61.96,61.87,61.92,49491.0,53.7374,53.7981,53.72,53.7634,49491.0
2019-08-02 12:45:00,61.91,61.95,61.88,61.88,29990.0,53.7547,53.7895,53.7287,53.7287,29990.0
2019-08-02 12:50:00,61.87,61.96,61.84,61.9,26322.0,53.72,53.7981,53.6939,53.746,26322.0
2019-08-02 12:55:00,61.89,61.9,61.79,61.81,12371.0,53.7374,53.746,53.6505,53.6679,12371.0
2019-08-02 13:00:00,61.81,61.81,61.6,61.75,32106.0,53.6679,53.6679,53.4856,53.6158,32106.0
2019-08-02 13:05:00,61.75,61.75,61.59,61.7,14087.0,53.6158,53.6158,53.4769,53.5724,14087.0
2019-08-02 13:10:00,61.7,61.71,61.61,61.65,15646.0,53.5724,53.5811,53.4942,53.529,15646.0
2019-08-02 13:15:00,61.66,61.68,61.63,61.66,11409.0,53.5377,53.555,53.5116,53.5377,11409.0
2019-08-02 13:20:00,61.66,61.8,61.66,61.71,21382.0,53.5377,53.6592,53.5377,53.5811,21382.0
2019-08-02 13:25:00,61.71,61.8,61.69,61.76,33149.0,53.5811,53.6592,53.5637,53.6245,33149.0
2019-08-02 13:30:00,61.75,61.75,61.61,61.61,13689.0,53.6158,53.6158,53.4942,53.4942,13689.0
2019-08-02 13:35:00,61.62,61.63,61.54,61.61,18381.0,53.5029,53.5116,53.4335,53.4942,18381.0
2019-08-02 13:40:00,61.61,61.68,61.61,61.62,17440.0,53.4942,53.555,53.4942,53.5029,17440.0
2019-08-02 13:45:00,61.62,61.69,61.61,61.65,18424.0,53.5029,53.5637,53.4942,53.529,18424.0
2019-08-02 13:50:00,61.66,61.66,61.58,61.66,34756.0,53.5377,53.5377,53.4682,53.5377,34756.0
2019-08-02 13:55:00,61.66,61.71,61.58,61.62,23402.0,53.5377,53.5811,53.4682,53.5029,23402.0
2019-08-02 14:00:00,61.62,61.66,61.56,61.6,19266.0,53.5029,53.5377,53.4508,53.4856,19266.0
2019-08-02 14:05:00,61.6,61.74,61.59,61.64,28698.0,53.4856,53.6071,53.4769,53.5203,28698.0
2019-08-02 14:10:00,61.64,61.71,61.61,61.71,29813.0,53.5203,53.5811,53.4942,53.5811,29813.0
2019-08-02 14:15:00,61.71,61.71,61.57,61.58,35801.0,53.5811,53.5811,53.4595,53.4682,35801.0
2019-08-02 14:20:00,61.58,61.77,61.57,61.72,49974.0,53.4682,53.6332,53.4595,53.5897,49974.0
2019-08-02 14:25:00,61.73,61.74,61.54,61.59,30191.0,53.5984,53.6071,53.4335,53.4769,30191.0
2019-08-02 14:30:00,61.59,61.65,61.58,61.61,23267.0,53.4769,53.529,53.4682,53.4942,23267.0
2019-08-02 14:35:00,61.62,61.85,61.62,61.84,29663.0,53.5029,53.7026,53.5029,53.6939,29663.0
2019-08-02 14:40:00,61.83,61.86,61.74,61.81,17867.0,53.6853,53.7113,53.6071,53.6679,17867.0
2019-08-02 14:45:00,61.8,61.83,61.59,61.65,59014.0,53.6592,53.6853,53.4769,53.529,59014.0
2019-08-02 14:50:00,61.65,61.7,61.57,61.58,51853.0,53.529,53.5724,53.4595,53.4682,51853.0
2019-08-02 14:55:00,61.6,61.72,61.54,61.7,56969.0,53.4856,53.5897,53.4335,53.5724,56969.0
2019-08-02 15:00:00,61.71,61.75,61.63,61.67,44818.0,53.5811,53.6158,53.5116,53.5463,44818.0
2019-08-02 15:05:00,61.65,61.76,61.64,61.7,107307.0,53.529,53.6245,53.5203,53.5724,107307.0
2019-08-02 15:10:00,61.71,61.71,61.64,61.67,21970.0,53.5811,53.5811,53.5203,53.5463,21970.0
2019-08-02 15:15:00,61.68,61.81,61.63,61.81,27883.0,53.555,53.6679,53.5116,53.6679,27883.0
2019-08-02 15:20:00,61.81,61.92,61.77,61.87,39335.0,53.6679,53.7634,53.6332,53.72,39335.0
2019-08-02 15:25:00,61.88,61.99,61.84,61.92,37318.0,53.7287,53.8242,53.6939,53.7634,37318.0
2019-08-02 15:30:00,61.91,61.93,61.72,61.74,63539.0,53.7547,53.7721,53.5897,53.6071,63539.0
2019-08-02 15:35:00,61.74,62.09,61.73,61.94,84473.0,53.6071,53.911,53.5984,53.7808,84473.0
2019-08-02 15:40:00,61.96,62.03,61.82,61.82,72942.0,53.7981,53.8589,53.6766,53.6766,72942.0
2019-08-02 15:45:00,61.83,61.83,61.72,61.73,91438.0,53.6853,53.6853,53.5897,53.5984,91438.0
2019-08-02 15:50:00,61.73,61.75,61.57,61.58,137747.0,53.5984,53.6158,53.4595,53.4682,137747.0
2019-08-02 15:55:00,61.58,61.73,61.56,61.68,247159.0,53.4682,53.5984,53.4508,53.555,247159.0
2019-08-05 09:30:00,60.34,60.6,59.75,59.97,100498.0,52.3915,52.6173,51.8793,52.0703,100498.0
2019-08-05 09:35:00,59.93,60.2,59.77,60.12,68276.0,52.0355,52.27,51.8966,52.2005,68276.0
2019-08-05 09:40:00,60.16,60.17,59.91,60.01,61106.0,52.2352,52.2439,52.0182,52.105,61106.0
2019-08-05 09:45:00,60.02,60.06,59.77,59.78,41469.0,52.1137,52.1484,51.8966,51.9053,41469.0
2019-08-05 09:50:00,59.78,60.02,59.75,59.97,45975.0,51.9053,52.1137,51.8793,52.0703,45975.0
2019-08-05 09:55:00,59.96,60.2,59.93,60.06,58528.0,52.0616,52.27,52.0355,52.1484,58528.0
2019-08-05 10:00:00,60.05,60.05,59.92,59.99,27097.0,52.1397,52.1397,52.0269,52.0876,27097.0
2019-08-05 10:05:00,59.99,60.13,59.91,60.03,42383.0,52.0876,52.2092,52.0182,52.1224,42383.0
2019-08-05 10:10:00,60.03,60.13,59.94,59.95,75898.0,52.1224,52.2092,52.0442,52.0529,75898.0
2019-08-05 10:15:00,59.93,60.25,59.93,60.12,74447.0,52.0355,52.3134,52.0355,52.2005,74447.0
2019-08-05 10:20:00,60.13,60.35,60.12,60.26,51392.0,52.2092,52.4002,52.2005,52.3221,51392.0
2019-08-05 10:25:00,60.23,60.24,60.15,60.19,33355.0,52.296,52.3047,52.2266,52.2613,33355.0
2019-08-05 10:30:00,60.19,60.22,60.07,60.15,48473.0,52.2613,52.2873,52.1571,52.2266,48473.0
2019-08-05 10:35:00,60.14,60.14,59.92,59.94,28814.0,52.2179,52.2179,52.0269,52.0442,28814.0
2019-08-05 10:40:00,59.94,59.97,59.83,59.86,32482.0,52.0442,52.0703,51.9487,51.9748,32482.0
2019-08-05 10:45:00,59.87,60.04,59.86,60.0,50559.0,51.9834,52.1311,51.9748,52.0963,50559.0
2019-08-05 10:50:00,60.0,60.06,59.94,59.99,55049.0,52.0963,52.1484,52.0442,52.0876,55049.0
2019-08-05 10:55:00,59.99,60.12,59.92,60.1,37674.0,52.0876,52.2005,52.0269,52.1831,37674.0
2019-08-05 11:00:00,60.09,60.09,60.0,60.01,78502.0,52.1745,52.1745,52.0963,52.105,78502.0
2019-08-05 11:05:00,60.0,60.1,59.96,60.04,164566.0,52.0963,52.1831,52.0616,52.1311,164566.0
2019-08-05 11:10:00,60.05,60.12,60.01,60.04,93027.0,52.1397,52.2005,52.105,52.1311,93027.0
2019-08-05 11:15:00,60.04,60.04,59.87,59.89,60499.0,52.1311,52.1311,51.9834,52.0008,60499.0
2019-08-05 11:20:00,59.9,60.02,59.88,59.91,37680.0,52.0095,52.1137,51.9921,52.0182,37680.0
2019-08-05 11:25:00,59.92,60.01,59.86,60.01,29081.0,52.0269,52.105,51.9748,52.105,29081.0
2019-08-05 11:30:00,60.01,60.02,59.88,59.95,23994.0,52.105,52.1137,51.9921,52.0529,23994.0
2019-08-05 11:35:00,59.95,60.04,59.93,60.01,28824.0,52.0529,52.1311,52.0355,52.105,28824.0
2019-08-05 11:40:00,60.01,60.08,59.95,60.02,35129.0,52.105,52.1658,52.0529,52.1137,35129.0
2019-08-05 11:45:00,60.02,60.13,60.01,60.12,24864.0,52.1137,52.2092,52.105,52.2005,24864.0
2019-08-05 11:50:00,60.13,60.19,60.08,60.17,23118.0,52.2092,52.2613,52.1658,52.2439,23118.0
2019-08-05 11:55:00,60.16,60.19,60.09,60.11,42771.0,52.2352,52.2613,52.1745,52.1918,42771.0
2019-08-05 12:00:00,60.09,60.18,60.04,60.13,40868.0,52.1745,52.2526,52.1311,52.2092,40868.0
2019-08-05 12:05:00,60.13,60.16,60.01,60.03,35207.0,52.2092,52.2352,52.105,52.1224,35207.0
2019-08-05 12:10:00,60.02,60.19,59.97,60.19,41326.0,52.1137,52.2613,52.0703,52.2613,41326.0
2019-08-05 12:15:00,60.17,60.36,60.17,60.36,24045.0,52.2439,52.4089,52.2439,52.4089,24045.0
2019-08-05 12:20:00,60.35,60.36,60.23,60.24,19094.0,52.4002,52.4089,52.296,52.3047,19094.0
2019-08-05 12:25:00,60.24,60.25,60.05,60.08,36748.0,52.3047,52.3134,52.1397,52.1658,36748.0
2019-08-05 12:30:00,60.09,60.13,59.96,59.99,29932.0,52.1745,52.2092,52.0616,52.0876,29932.0
2019-08-05 12:35:00,59.98,60.23,59.97,60.06,97885.0,52.079,52.296,52.0703,52.1484,97885.0
2019-08-05 12:40:00,60.06,60.06,59.94,59.95,20523.0,52.1484,52.1484,52.0442,52.0529,20523.0
2019-08-05 12:45:00,59.94,59.99,59.84,59.84,22774.0,52.0442,52.0876,51.9574,51.9574,22774.0
2019-08-05 12:50:00,59.86,59.98,59.84,59.91,24890.0,51.9748,52.079,51.9574,52.0182,24890.0
2019-08-05 12:55:00,59.91,59.91,59.66,59.67,53118.0,52.0182,52.0182,51.8011,51.8098,53118.0
2019-08-05 13:00:00,59.67,59.74,59.63,59.68,22416.0,51.8098,51.8706,51.7751,51.8185,22416.0
2019-08-05 13:05:00,59.68,59.72,59.61,59.65,30546.0,51.8185,51.8532,51.7577,51.7924,30546.0
2019-08-05 13:10:00,59.65,59.7,59.58,59.59,22758.0,51.7924,51.8358,51.7316,51.7403,22758.0
2019-08-05 13:15:00,59.58,59.68,59.54,59.55,22184.0,51.7316,51.8185,51.6969,51.7056,22184.0
2019-08-05 13:20:00,59.55,59.65,59.54,59.58,22437.0,51.7056,51.7924,51.6969,51.7316,22437.0
2019-08-05 13:25:00,59.59,59.6,59.45,59.46,38135.0,51.7403,51.749,51.6188,51.6275,38135.0
2019-08-05 13:30:00,59.45,59.53,59.37,59.52,130015.0,51.6188,51.6882,51.5493,51.6796,130015.0
2019-08-05 13:35:00,59.53,59.72,59.5,59.72,81771.0,51.6882,51.8532,51.6622,51.8532,81771.0
2019-08-05 13:40:00,59.72,59.76,59.49,59.54,53809.0,51.8532,51.8879,51.6535,51.6969,53809.0
2019-08-05 13:45:00,59.54,59.54,59.38,59.48,52451.0,51.6969,51.6969,51.558,51.6448,52451.0
2019-08-05 13:50:00,59.48,59.58,59.38,59.56,94595.0,51.6448,51.7316,51.558,51.7143,94595.0
2019-08-05 13:55:00,59.56,59.65,59.53,59.58,105642.0,51.7143,51.7924,51.6882,51.7316,105642.0
2019-08-05 14:00:00,59.58,59.7,59.52,59.63,53514.0,51.7316,51.8358,51.6796,51.7751,53514.0
2019-08-05 14:05:00,59.64,59.74,59.6,59.63,31930.0,51.7837,51.8706,51.749,51.7751,31930.0
2019-08-05 14:10:00,59.64,59.76,59.59,59.73,28903.0,51.7837,51.8879,51.7403,51.8619,28903.0
2019-08-05 14:15:00,59.72,59.73,59.55,59.58,38112.0,51.8532,51.8619,51.7056,51.7316,38112.0
2019-08-05 14:20:00,59.58,59.62,59.47,59.52,29703.0,51.7316,51.7664,51.6361,51.6796,29703.0
2019-08-05 14:25:00,59.52,59.52,59.24,59.26,59808.0,51.6796,51.6796,51.4364,51.4538,59808.0
2019-08-05 14:30:00,59.26,59.38,59.18,59.38,40615.0,51.4538,51.558,51.3843,51.558,40615.0
2019-08-05 14:35:00,59.39,59.41,59.32,59.36,31299.0,51.5667,51.584,51.5059,51.5406,31299.0
2019-08-05 14:40:00,59.36,59.44,59.27,59.27,38805.0,51.5406,51.6101,51.4625,51.4625,38805.0
2019-08-05 14:45:00,59.27,59.47,59.26,59.33,17548.0,51.4625,51.6361,51.4538,51.5146,17548.0
2019-08-05 14:50:00,59.3,59.41,59.29,59.33,27867.0,51.4885,51.584,51.4798,51.5146,27867.0
2019-08-05 14:55:00,59.33,59.34,59.22,59.24,47179.0,51.5146,51.5233,51.4191,51.4364,47179.0
2019-08-05 15:00:00,59.27,59.35,59.17,59.2,40262.0,51.4625,51.5319,51.3757,51.4017,40262.0
2019-08-05 15:05:00,59.19,59.19,59.04,59.09,47702.0,51.393,51.393,51.2628,51.3062,47702.0
2019-08-05 15:10:00,59.08,59.47,59.07,59.43,41559.0,51.2975,51.6361,51.2888,51.6014,41559.0
2019-08-05 15:15:00,59.42,59.6,59.25,59.55,52281.0,51.5927,51.749,51.4451,51.7056,52281.0
2019-08-05 15:20:00,59.55,59.62,59.52,59.57,67092.0,51.7056,51.7664,51.6796,51.723,67092.0
2019-08-05 15:25:00,59.58,59.7,59.46,59.46,43329.0,51.7316,51.8358,51.6275,51.6275,43329.0
2019-08-05 15:30:00,59.45,59.58,59.32,59.51,86745.0,51.6188,51.7316,51.5059,51.6709,86745.0
2019-08-05 15:35:00,59.5,59.67,59.47,59.61,78768.0,51.6622,51.8098,51.6361,51.7577,78768.0
2019-08-05 15:40:00,59.61,59.79,59.56,59.71,85812.0,51.7577,51.914,51.7143,51.8445,85812.0
2019-08-05 15:45:00,59.71,59.75,59.47,59.54,101435.0,51.8445,51.8793,51.6361,51.6969,101435.0
2019-08-05 15:50:00,59.54,59.65,59.41,59.62,153767.0,51.6969,51.7924,51.584,51.7664,153767.0
2019-08-05 15:55:00,59.62,59.74,59.51,59.55,318488.0,51.7664,51.8706,51.6709,51.7056,318488.0
2019-08-06 09:30:00,59.86,60.54,59.85,60.16,67610.0,51.9748,52.5652,51.9661,52.2352,67610.0
2019-08-06 09:35:00,60.0,60.44,59.86,60.11,20019.0,52.0963,52.4784,51.9748,52.1918,20019.0
2019-08-06 09:40:00,60.05,60.25,59.82,60.03,25684.0,52.1397,52.3134,51.94,52.1224,25684.0
2019-08-06 09:45:00,60.0,60.11,59.64,59.89,42361.0,52.0963,52.1918,51.7837,52.0008,42361.0
2019-08-06 09:50:00,59.84,59.87,59.7,59.72,32165.0,51.9574,51.9834,51.8358,51.8532,32165.0
2019-08-06 09:55:00,59.71,59.84,59.46,59.54,32202.0,51.8445,51.9574,51.6275,51.6969,32202.0
2019-08-06 10:00:00,59.58,59.8,59.54,59.72,43493.0,51.7316,51.9227,51.6969,51.8532,43493.0
2019-08-06 10:05:00,59.72,59.87,59.58,59.66,41619.0,51.8532,51.9834,51.7316,51.8011,41619.0
2019-08-06 10:10:00,59.65,59.67,59.41,59.51,28544.0,51.7924,51.8098,51.584,51.6709,28544.0
2019-08-06 10:15:00,59.52,59.52,59.27,59.27,33751.0,51.6796,51.6796,51.4625,51.4625,33751.0
2019-08-06 10:20:00,59.3,59.55,59.27,59.52,28133.0,51.4885,51.7056,51.4625,51.6796,28133.0
2019-08-06 10:25:00,59.54,59.71,59.53,59.56,39049.0,51.6969,51.8445,51.6882,51.7143,39049.0
2019-08-06 10:30:00,59.56,59.81,59.47,59.76,46163.0,51.7143,51.9313,51.6361,51.8879,46163.0
2019-08-06 10:35:00,59.76,59.77,59.59,59.75,26270.0,51.8879,51.8966,51.7403,51.8793,26270.0
2019-08-06 10:40:00,59.73,59.98,59.71,59.86,39372.0,51.8619,52.079,51.8445,51.9748,39372.0
2019-08-06 10:45:00,59.86,59.88,59.57,59.6,29929.0,51.9748,51.9921,51.723,51.749,29929.0
2019-08-06 10:50:00,59.6,59.72,59.6,59.68,27271.0,51.749,51.8532,51.749,51.8185,27271.0
2019-08-06 10:55:00,59.66,59.85,59.57,59.74,30381.0,51.8011,51.9661,51.723,51.8706,30381.0
2019-08-06 11:00:00,59.76,59.78,59.63,59.65,17726.0,51.8879,51.9053,51.7751,51.7924,17726.0
2019-08-06 11:05:00,59.68,59.78,59.64,59.66,17454.0,51.8185,51.9053,51.7837,51.8011,17454.0
2019-08-06 11:10:00,59.67,59.67,59.51,59.53,21387.0,51.8098,51.8098,51.6709,51.6882,21387.0
2019-08-06 11:15:00,59.54,59.55,59.39,59.5,22419.0,51.6969,51.7056,51.5667,51.6622,22419.0
2019-08-06 11:20:00,59.51,59.74,59.48,59.74,24578.0,51.6709,51.8706,51.6448,51.8706,24578.0
2019-08-06 11:25:00,59.73,59.81,59.71,59.77,15064.0,51.8619,51.9313,51.8445,51.8966,15064.0
2019-08-06 11:30:00,59.8,59.82,59.65,59.7,31710.0,51.9227,51.94,51.7924,51.8358,31710.0
2019-08-06 11:35:00,59.72,59.87,59.68,59.87,20176.0,51.8532,51.9834,51.8185,51.9834,20176.0
2019-08-06 11:40:00,59.83,60.06,59.82,60.03,44219.0,51.9487,52.1484,51.94,52.1224,44219.0
2019-08-06 11:45:00,60.04,60.14,59.98,60.12,73926.0,52.1311,52.2179,52.079,52.2005,73926.0
2019-08-06 11:50:00,60.09,60.15,60.04,60.06,30639.0,52.1745,52.2266,52.1311,52.1484,30639.0
2019-08-06 11:55:00,60.05,60.28,60.03,60.25,23767.0,52.1397,52.3394,52.1224,52.3134,23767.0
2019-08-06 12:00:00,60.26,60.38,60.24,60.31,36880.0,52.3221,52.4263,52.3047,52.3655,36880.0
2019-08-06 12:05:00,60.31,60.36,60.16,60.23,77996.0,52.3655,52.4089,52.2352,52.296,77996.0
2019-08-06 12:10:00,60.23,60.25,60.18,60.24,31577.0,52.296,52.3134,52.2526,52.3047,31577.0
2019-08-06 12:15:00,60.26,60.27,60.14,60.18,15817.0,52.3221,52.3308,52.2179,52.2526,15817.0
2019-08-06 12:20:00,60.19,60.2,60.13,60.18,13544.0,52.2613,52.27,52.2092,52.2526,13544.0
2019-08-06 12:25:00,60.17,60.24,60.13,60.17,19405.0,52.2439,52.3047,52.2092,52.2439,19405.0
2019-08-06 12:30:00,60.16,60.18,60.08,60.17,16037.0,52.2352,52.2526,52.1658,52.2439,16037.0
2019-08-06 12:35:00,60.17,60.29,60.17,60.29,15744.0,52.2439,52.3481,52.2439,52.3481,15744.0
2019-08-06 12:40:00,60.29,60.4,60.26,60.36,20485.0,52.3481,52.4436,52.3221,52.4089,20485.0
2019-08-06 12:45:00,60.36,60.36,60.27,60.33,11606.0,52.4089,52.4089,52.3308,52.3829,11606.0
2019-08-06 12:50:00,60.32,60.36,60.25,60.35,28907.0,52.3742,52.4089,52.3134,52.4002,28907.0
2019-08-06 12:55:00,60.33,60.43,60.3,60.37,20935.0,52.3829,52.4697,52.3568,52.4176,20935.0
2019-08-06 13:00:00,60.38,60.48,60.38,60.45,12937.0,52.4263,52.5131,52.4263,52.487,12937.0
2019-08-06 13:05:00,60.46,60.54,60.42,60.49,17259.0,52.4957,52.5652,52.461,52.5218,17259.0
2019-08-06 13:10:00,60.49,60.58,60.46,60.55,25840.0,52.5218,52.5999,52.4957,52.5739,25840.0
2019-08-06 13:15:00,60.55,60.6,60.53,60.55,18840.0,52.5739,52.6173,52.5565,52.5739,18840.0
2019-08-06 13:20:00,60.56,60.72,60.53,60.72,29519.0,52.5826,52.7215,52.5565,52.7215,29519.0
2019-08-06 13:25:00,60.74,60.78,60.7,60.76,37212.0,52.7388,52.7736,52.7041,52.7562,37212.0
2019-08-06 13:30:00,60.76,60.8,60.71,60.77,43123.0,52.7562,52.7909,52.7128,52.7649,43123.0
2019-08-06 13:35:00,60.78,60.95,60.75,60.95,36989.0,52.7736,52.9212,52.7475,52.9212,36989.0
2019-08-06 13:40:00,60.97,60.99,60.91,60.93,27929.0,52.9385,52.9559,52.8864,52.9038,27929.0
2019-08-06 13:45:00,60.93,61.02,60.9,60.98,25588.0,52.9038,52.982,52.8778,52.9472,25588.0
2019-08-06 13:50:00,60.96,61.03,60.92,60.99,38062.0,52.9299,52.9906,52.8951,52.9559,38062.0
2019-08-06 13:55:00,60.99,61.05,60.93,60.98,29267.0,52.9559,53.008,52.9038,52.9472,29267.0
2019-08-06 14:00:00,60.95,60.97,60.71,60.76,32397.0,52.9212,52.9385,52.7128,52.7562,32397.0
2019-08-06 14:05:00,60.74,60.84,60.7,60.83,30374.0,52.7388,52.8257,52.7041,52.817,30374.0
2019-08-06 14:10:00,60.84,61.01,60.84,60.95,24530.0,52.8257,52.9733,52.8257,52.9212,24530.0
2019-08-06 14:15:00,60.95,61.22,60.93,61.2,60723.0,52.9212,53.1556,52.9038,53.1382,60723.0
2019-08-06 14:20:00,61.2,61.25,60.98,61.22,54705.0,53.1382,53.1817,52.9472,53.1556,54705.0
2019-08-06 14:25:00,61.22,61.26,60.98,61.04,39046.0,53.1556,53.1903,52.9472,52.9993,39046.0
2019-08-06 14:30:00,61.05,61.05,60.81,60.83,41289.0,53.008,53.008,52.7996,52.817,41289.0
2019-08-06 14:35:00,60.83,60.83,60.53,60.63,82370.0,52.817,52.817,52.5565,52.6433,82370.0
2019-08-06 14:40:00,60.62,60.66,60.28,60.28,93289.0,52.6346,52.6694,52.3394,52.3394,93289.0
2019-08-06 14:45:00,60.29,60.57,60.21,60.57,53538.0,52.3481,52.5912,52.2787,52.5912,53538.0
2019-08-06 14:50:00,60.56,60.64,60.42,60.49,32664.0,52.5826,52.652,52.461,52.5218,32664.0
2019-08-06 14:55:00,60.47,60.6,60.46,60.48,22848.0,52.5044,52.6173,52.4957,52.5131,22848.0
2019-08-06 15:00:00,60.49,60.55,60.44,60.46,32017.0,52.5218,52.5739,52.4784,52.4957,32017.0
2019-08-06 15:05:00,60.46,60.49,60.29,60.31,42480.0,52.4957,52.5218,52.3481,52.3655,42480.0
2019-08-06 15:10:00,60.31,60.47,60.29,60.46,28932.0,52.3655,52.5044,52.3481,52.4957,28932.0
2019-08-06 15:15:00,60.47,60.54,60.41,60.45,28004.0,52.5044,52.5652,52.4523,52.487,28004.0
2019-08-06 15:20:00,60.45,60.55,60.38,60.55,30818.0,52.487,52.5739,52.4263,52.5739,30818.0
2019-08-06 15:25:00,60.56,60.57,60.36,60.43,31799.0,52.5826,52.5912,52.4089,52.4697,31799.0
2019-08-06 15:30:00,60.43,60.48,60.36,60.4,39438.0,52.4697,52.5131,52.4089,52.4436,39438.0
2019-08-06 15:35:00,60.4,60.6,60.39,60.57,49801.0,52.4436,52.6173,52.4349,52.5912,49801.0
2019-08-06 15:40:00,60.59,60.8,60.54,60.76,82803.0,52.6086,52.7909,52.5652,52.7562,82803.0
2019-08-06 15:45:00,60.76,60.9,60.62,60.78,65200.0,52.7562,52.8778,52.6346,52.7736,65200.0
2019-08-06 15:50:00,60.78,60.83,60.67,60.72,98949.0,52.7736,52.817,52.6781,52.7215,98949.0
2019-08-06 15:55:00,60.71,60.87,60.65,60.83,258383.0,52.7128,52.8517,52.6607,52.817,258383.0
2019-08-07 09:30:00,59.65,59.77,59.07,59.22,88184.0,51.7924,51.8966,51.2888,51.4191,88184.0
2019-08-07 09:35:00,59.24,59.6,59.18,59.54,35800.0,51.4364,51.749,51.3843,51.6969,35800.0
2019-08-07 09:40:00,59.48,59.52,58.8,58.86,83108.0,51.6448,51.6796,51.0544,51.1065,83108.0
2019-08-07 09:45:00,58.86,58.88,58.48,58.64,158998.0,51.1065,51.1239,50.7765,50.9155,158998.0
2019-08-07 09:50:00,58.63,58.78,58.51,58.78,58909.0,50.9068,51.037,50.8026,51.037,58909.0
2019-08-07 09:55:00,58.78,58.83,58.58,58.6,43941.0,51.037,51.0804,50.8634,50.8807,43941.0
2019-08-07 10:00:00,58.58,58.73,58.38,58.63,72351.0,50.8634,50.9936,50.6897,50.9068,72351.0
2019-08-07 10:05:00,58.61,58.93,58.58,58.88,45294.0,50.8894,51.1673,50.8634,51.1239,45294.0
2019-08-07 10:10:00,58.86,59.02,58.83,58.88,59511.0,51.1065,51.2454,51.0804,51.1239,59511.0
2019-08-07 10:15:00,58.89,59.15,58.89,59.07,32256.0,51.1325,51.3583,51.1325,51.2888,32256.0
2019-08-07 10:20:00,59.04,59.08,58.95,58.96,32689.0,51.2628,51.2975,51.1846,51.1933,32689.0
2019-08-07 10:25:00,58.97,59.2,58.91,59.07,56031.0,51.202,51.4017,51.1499,51.2888,56031.0
2019-08-07 10:30:00,59.07,59.22,59.0,59.06,63873.0,51.2888,51.4191,51.228,51.2801,63873.0
2019-08-07 10:35:00,59.05,59.19,59.0,59.18,45090.0,51.2715,51.393,51.228,51.3843,45090.0
2019-08-07 10:40:00,59.15,59.17,58.99,59.01,34542.0,51.3583,51.3757,51.2194,51.2367,34542.0
2019-08-07 10:45:00,59.01,59.14,58.9,59.14,57549.0,51.2367,51.3496,51.1412,51.3496,57549.0
2019-08-07 10:50:00,59.16,59.41,59.11,59.32,80147.0,51.367,51.584,51.3236,51.5059,80147.0
2019-08-07 10:55:00,59.33,59.35,59.08,59.11,54677.0,51.5146,51.5319,51.2975,51.3236,54677.0
2019-08-07 11:00:00,59.1,59.13,58.66,58.73,59096.0,51.3149,51.3409,50.9328,50.9936,59096.0
2019-08-07 11:05:00,58.7,58.87,58.56,58.87,81907.0,50.9676,51.1152,50.846,51.1152,81907.0
2019-08-07 11:10:00,58.86,59.12,58.79,59.12,22423.0,51.1065,51.3322,51.0457,51.3322,22423.0
2019-08-07 11:15:00,59.09,59.15,58.99,59.1,23536.0,51.3062,51.3583,51.2194,51.3149,23536.0
2019-08-07 11:20:00,59.11,59.15,58.89,58.92,15029.0,51.3236,51.3583,51.1325,51.1586,15029.0
2019-08-07 11:25:00,58.92,59.01,58.9,58.99,13664.0,51.1586,51.2367,51.1412,51.2194,13664.0
2019-08-07 11:30:00,59.0,59.0,58.89,58.98,12877.0,51.228,51.228,51.1325,51.2107,12877.0
2019-08-07 11:35:00,58.99,59.03,58.85,58.93,11491.0,51.2194,51.2541,51.0978,51.1673,11491.0
2019-08-07 11:40:00,58.92,58.96,58.79,58.95,31376.0,51.1586,51.1933,51.0457,51.1846,31376.0
2019-08-07 11:45:00,58.96,59.01,58.68,58.76,34479.0,51.1933,51.2367,50.9502,51.0197,34479.0
2019-08-07 11:50:00,58.75,58.77,58.66,58.68,17756.0,51.011,51.0283,50.9328,50.9502,17756.0
2019-08-07 11:55:00,58.69,58.84,58.66,58.68,15952.0,50.9589,51.0891,50.9328,50.9502,15952.0
2019-08-07 12:00:00,58.7,58.79,58.67,58.7,13101.0,50.9676,51.0457,50.9415,50.9676,13101.0
2019-08-07 12:05:00,58.69,58.79,58.66,58.78,14055.0,50.9589,51.0457,50.9328,51.037,14055.0
2019-08-07 12:10:00,58.78,58.88,58.75,58.84,25945.0,51.037,51.1239,51.011,51.0891,25945.0
2019-08-07 12:15:00,58.84,58.85,58.7,58.71,21416.0,51.0891,51.0978,50.9676,50.9763,21416.0
2019-08-07 12:20:00,58.71,58.71,58.6,58.67,31094.0,50.9763,50.9763,50.8807,50.9415,31094.0
2019-08-07 12:25:00,58.69,58.76,58.61,58.75,67011.0,50.9589,51.0197,50.8894,51.011,67011.0
2019-08-07 12:30:00,58.75,58.88,58.7,58.87,115541.0,51.011,51.1239,50.9676,51.1152,115541.0
2019-08-07 12:35:00,58.86,58.86,58.78,58.8,19110.0,51.1065,51.1065,51.037,51.0544,19110.0
2019-08-07 12:40:00,58.79,58.9,58.74,58.84,30060.0,51.0457,51.1412,51.0023,51.0891,30060.0
2019-08-07 12:45:00,58.85,58.89,58.81,58.81,9719.0,51.0978,51.1325,51.0631,51.0631,9719.0
2019-08-07 12:50:00,58.82,58.97,58.82,58.94,12417.0,51.0718,51.202,51.0718,51.176,12417.0
2019-08-07 12:55:00,58.93,58.98,58.89,58.95,10291.0,51.1673,51.2107,51.1325,51.1846,10291.0
2019-08-07 13:00:00,58.98,59.0,58.94,58.97,15309.0,51.2107,51.228,51.176,51.202,15309.0
2019-08-07 13:05:00,58.95,59.01,58.95,59.0,11642.0,51.1846,51.2367,51.1846,51.228,11642.0
2019-08-07 13:10:00,59.0,59.03,58.9,58.92,84080.0,51.228,51.2541,51.1412,51.1586,84080.0
2019-08-07 13:15:00,58.95,59.03,58.89,59.02,15536.0,51.1846,51.2541,51.1325,51.2454,15536.0
2019-08-07 13:20:00,59.01,59.14,59.0,59.06,21644.0,51.2367,51.3496,51.228,51.2801,21644.0
2019-08-07 13:25:00,59.06,59.13,59.03,59.11,23181.0,51.2801,51.3409,51.2541,51.3236,23181.0
2019-08-07 13:30:00,59.11,59.23,59.11,59.15,29749.0,51.3236,51.4278,51.3236,51.3583,29749.0
2019-08-07 13:35:00,59.16,59.26,59.16,59.25,10685.0,51.367,51.4538,51.367,51.4451,10685.0
2019-08-07 13:40:00,59.27,59.34,59.26,59.29,12299.0,51.4625,51.5233,51.4538,51.4798,12299.0
2019-08-07 13:45:00,59.28,59.4,59.28,59.36,13681.0,51.4712,51.5754,51.4712,51.5406,13681.0
2019-08-07 13:50:00,59.38,59.4,59.29,59.36,13272.0,51.558,51.5754,51.4798,51.5406,13272.0
2019-08-07 13:55:00,59.38,59.38,59.22,59.26,15735.0,51.558,51.558,51.4191,51.4538,15735.0
2019-08-07 14:00:00,59.26,59.29,59.21,59.28,14886.0,51.4538,51.4798,51.4104,51.4712,14886.0
2019-08-07 14:05:00,59.29,59.4,59.29,59.39,16573.0,51.4798,51.5754,51.4798,51.5667,16573.0
2019-08-07 14:10:00,59.39,59.41,59.31,59.36,13911.0,51.5667,51.584,51.4972,51.5406,13911.0
2019-08-07 14:15:00,59.35,59.41,59.27,59.27,30924.0,51.5319,51.584,51.4625,51.4625,30924.0
2019-08-07 14:20:00,59.27,59.37,59.27,59.29,22040.0,51.4625,51.5493,51.4625,51.4798,22040.0
2019-08-07 14:25:00,59.29,59.47,59.29,59.47,13040.0,51.4798,51.6361,51.4798,51.6361,13040.0
2019-08-07 14:30:00,59.46,59.49,59.42,59.45,13662.0,51.6275,51.6535,51.5927,51.6188,13662.0
2019-08-07 14:35:00,59.44,59.49,59.38,59.39,17180.0,51.6101,51.6535,51.558,51.5667,17180.0
2019-08-07 14:40:00,59.38,59.64,59.37,59.63,15539.0,51.558,51.7837,51.5493,51.7751,15539.0
2019-08-07 14:45:00,59.61,59.63,59.5,59.51,15999.0,51.7577,51.7751,51.6622,51.6709,15999.0
2019-08-07 14:50:00,59.51,59.57,59.5,59.55,12759.0,51.6709,51.723,51.6622,51.7056,12759.0
2019-08-07 14:55:00,59.55,59.56,59.47,59.51,21355.0,51.7056,51.7143,51.6361,51.6709,21355.0
2019-08-07 15:00:00,59.5,59.51,59.32,59.44,34745.0,51.6622,51.6709,51.5059,51.6101,34745.0
2019-08-07 15:05:00,59.44,59.55,59.43,59.49,17172.0,51.6101,51.7056,51.6014,51.6535,17172.0
2019-08-07 15:10:00,59.47,59.54,59.44,59.51,20139.0,51.6361,51.6969,51.6101,51.6709,20139.0
2019-08-07 15:15:00,59.52,59.61,59.42,59.58,21129.0,51.6796,51.7577,51.5927,51.7316,21129.0
2019-08-07 15:20:00,59.6,59.66,59.6,59.63,26649.0,51.749,51.8011,51.749,51.7751,26649.0
2019-08-07 15:25:00,59.63,59.73,59.57,59.71,23957.0,51.7751,51.8619,51.723,51.8445,23957.0
2019-08-07 15:30:00,59.7,59.81,59.7,59.72,32492.0,51.8358,51.9313,51.8358,51.8532,32492.0
2019-08-07 15:35:00,59.7,59.88,59.66,59.85,64267.0,51.8358,51.9921,51.8011,51.9661,64267.0
2019-08-07 15:40:00,59.85,59.86,59.73,59.78,48339.0,51.9661,51.9748,51.8619,51.9053,48339.0
2019-08-07 15:45:00,59.77,59.8,59.63,59.66,49523.0,51.8966,51.9227,51.7751,51.8011,49523.0
2019-08-07 15:50:00,59.66,59.66,59.49,59.49,76522.0,51.8011,51.8011,51.6535,51.6535,76522.0
2019-08-07 15:55:00,59.5,59.75,59.49,59.59,158466.0,51.6622,51.8793,51.6535,51.7403,158466.0
2019-08-08 09:30:00,60.27,60.31,59.77,60.22,97407.0,52.3308,52.3655,51.8966,52.2873,97407.0
2019-08-08 09:35:00,60.19,60.34,60.01,60.04,17858.0,52.2613,52.3915,52.105,52.1311,17858.0
2019-08-08 09:40:00,60.03,60.19,60.0,60.11,24439.0,52.1224,52.2613,52.0963,52.1918,24439.0
2019-08-08 09:45:00,60.12,60.19,60.01,60.18,23352.0,52.2005,52.2613,52.105,52.2526,23352.0
2019-08-08 09:50:00,60.16,60.45,60.08,60.42,36830.0,52.2352,52.487,52.1658,52.461,36830.0
2019-08-08 09:55:00,60.41,60.51,60.39,60.48,19760.0,52.4523,52.5391,52.4349,52.5131,19760.0
2019-08-08 10:00:00,60.48,60.53,60.44,60.51,29061.0,52.5131,52.5565,52.4784,52.5391,29061.0
2019-08-08 10:05:00,60.53,60.58,60.47,60.48,22824.0,52.5565,52.5999,52.5044,52.5131,22824.0
2019-08-08 10:10:00,60.47,60.53,60.39,60.52,26806.0,52.5044,52.5565,52.4349,52.5478,26806.0
2019-08-08 10:15:00,60.51,60.65,60.49,60.57,25481.0,52.5391,52.6607,52.5218,52.5912,25481.0
2019-08-08 10:20:00,60.57,60.58,60.38,60.4,25216.0,52.5912,52.5999,52.4263,52.4436,25216.0
2019-08-08 10:25:00,60.4,60.44,60.32,60.36,23155.0,52.4436,52.4784,52.3742,52.4089,23155.0
2019-08-08 10:30:00,60.36,60.47,60.36,60.47,24996.0,52.4089,52.5044,52.4089,52.5044,24996.0
2019-08-08 10:35:00,60.47,60.58,60.47,60.48,18243.0,52.5044,52.5999,52.5044,52.5131,18243.0
2019-08-08 10:40:00,60.48,60.57,60.46,60.53,12721.0,52.5131,52.5912,52.4957,52.5565,12721.0
2019-08-08 10:45:00,60.53,60.57,60.45,60.46,29497.0,52.5565,52.5912,52.487,52.4957,29497.0
2019-08-08 10:50:00,60.46,60.51,60.4,60.47,42556.0,52.4957,52.5391,52.4436,52.5044,42556.0
2019-08-08 10:55:00,60.47,60.58,60.46,60.52,33381.0,52.5044,52.5999,52.4957,52.5478,33381.0
2019-08-08 11:00:00,60.52,60.53,60.4,60.44,20486.0,52.5478,52.5565,52.4436,52.4784,20486.0
2019-08-08 11:05:00,60.46,60.51,60.37,60.39,50006.0,52.4957,52.5391,52.4176,52.4349,50006.0
2019-08-08 11:10:00,60.39,60.42,60.32,60.4,21568.0,52.4349,52.461,52.3742,52.4436,21568.0
2019-08-08 11:15:00,60.38,60.57,60.38,60.51,18056.0,52.4263,52.5912,52.4263,52.5391,18056.0
2019-08-08 11:20:00,60.51,60.61,60.49,60.58,21525.0,52.5391,52.626,52.5218,52.5999,21525.0
2019-08-08 11:25:00,60.59,60.6,60.49,60.51,29160.0,52.6086,52.6173,52.5218,52.5391,29160.0
2019-08-08 11:30:00,60.51,60.57,60.51,60.53,10943.0,52.5391,52.5912,52.5391,52.5565,10943.0
2019-08-08 11:35:00,60.54,60.59,60.53,60.57,15432.0,52.5652,52.6086,52.5565,52.5912,15432.0
2019-08-08 11:40:00,60.55,60.6,60.53,60.55,28362.0,52.5739,52.6173,52.5565,52.5739,28362.0
2019-08-08 11:45:00,60.55,60.56,60.48,60.48,41464.0,52.5739,52.5826,52.5131,52.5131,41464.0
2019-08-08 11:50:00,60.48,60.49,60.44,60.49,21939.0,52.5131,52.5218,52.4784,52.5218,21939.0
2019-08-08 11:55:00,60.49,60.52,60.45,60.51,30282.0,52.5218,52.5478,52.487,52.5391,30282.0
2019-08-08 12:00:00,60.51,60.55,60.46,60.46,36534.0,52.5391,52.5739,52.4957,52.4957,36534.0
2019-08-08 12:05:00,60.46,60.57,60.45,60.51,34671.0,52.4957,52.5912,52.487,52.5391,34671.0
2019-08-08 12:10:00,60.51,60.56,60.48,60.49,42924.0,52.5391,52.5826,52.5131,52.5218,42924.0
2019-08-08 12:15:00,60.49,60.57,60.49,60.54,29065.0,52.5218,52.5912,52.5218,52.5652,29065.0
2019-08-08 12:20:00,60.55,60.55,60.49,60.5,19120.0,52.5739,52.5739,52.5218,52.5305,19120.0
2019-08-08 12:25:00,60.51,60.54,60.51,60.54,28496.0,52.5391,52.5652,52.5391,52.5652,28496.0
2019-08-08 12:30:00,60.54,60.58,60.51,60.57,18565.0,52.5652,52.5999,52.5391,52.5912,18565.0
2019-08-08 12:35:00,60.58,60.63,60.55,60.56,24113.0,52.5999,52.6433,52.5739,52.5826,24113.0
2019-08-08 12:40:00,60.55,60.6,60.51,60.54,24400.0,52.5739,52.6173,52.5391,52.5652,24400.0
2019-08-08 12:45:00,60.55,60.55,60.51,60.52,15461.0,52.5739,52.5739,52.5391,52.5478,15461.0
2019-08-08 12:50:00,60.52,60.55,60.5,60.53,17965.0,52.5478,52.5739,52.5305,52.5565,17965.0
2019-08-08 12:55:00,60.53,60.59,60.52,60.55,19265.0,52.5565,52.6086,52.5478,52.5739,19265.0
2019-08-08 13:00:00,60.56,60.59,60.55,60.58,24155.0,52.5826,52.6086,52.5739,52.5999,24155.0
2019-08-08 13:05:00,60.57,60.61,60.51,60.54,15874.0,52.5912,52.626,52.5391,52.5652,15874.0
2019-08-08 13:10:00,60.53,60.59,60.52,60.57,9797.0,52.5565,52.6086,52.5478,52.5912,9797.0
2019-08-08 13:15:00,60.57,60.59,60.54,60.55,10084.0,52.5912,52.6086,52.5652,52.5739,10084.0
2019-08-08 13:20:00,60.54,60.56,60.5,60.55,25912.0,52.5652,52.5826,52.5305,52.5739,25912.0
2019-08-08 13:25:00,60.54,60.55,60.48,60.49,33507.0,52.5652,52.5739,52.5131,52.5218,33507.0
2019-08-08 13:30:00,60.5,60.53,60.48,60.5,37419.0,52.5305,52.5565,52.5131,52.5305,37419.0
2019-08-08 13:35:00,60.52,60.54,60.5,60.52,13433.0,52.5478,52.5652,52.5305,52.5478,13433.0
2019-08-08 13:40:00,60.52,60.54,60.5,60.51,23663.0,52.5478,52.5652,52.5305,52.5391,23663.0
2019-08-08 13:45:00,60.52,60.54,60.5,60.53,17868.0,52.5478,52.5652,52.5305,52.5565,17868.0
2019-08-08 13:50:00,60.54,60.55,60.52,60.54,11397.0,52.5652,52.5739,52.5478,52.5652,11397.0
2019-08-08 13:55:00,60.55,60.59,60.54,60.55,14238.0,52.5739,52.6086,52.5652,52.5739,14238.0
2019-08-08 14:00:00,60.55,60.55,60.5,60.53,35605.0,52.5739,52.5739,52.5305,52.5565,35605.0
2019-08-08 14:05:00,60.52,60.57,60.5,60.52,13399.0,52.5478,52.5912,52.5305,52.5478,13399.0
2019-08-08 14:10:00,60.51,60.64,60.5,60.64,23424.0,52.5391,52.652,52.5305,52.652,23424.0
2019-08-08 14:15:00,60.64,60.68,60.56,60.58,42236.0,52.652,52.6867,52.5826,52.5999,42236.0
2019-08-08 14:20:00,60.57,60.63,60.57,60.6,17490.0,52.5912,52.6433,52.5912,52.6173,17490.0
2019-08-08 14:25:00,60.6,60.66,60.6,60.63,15533.0,52.6173,52.6694,52.6173,52.6433,15533.0
2019-08-08 14:30:00,60.63,60.74,60.63,60.68,16864.0,52.6433,52.7388,52.6433,52.6867,16864.0
2019-08-08 14:35:00,60.68,60.73,60.66,60.72,18494.0,52.6867,52.7302,52.6694,52.7215,18494.0
2019-08-08 14:40:00,60.73,60.77,60.69,60.76,19309.0,52.7302,52.7649,52.6954,52.7562,19309.0
2019-08-08 14:45:00,60.76,60.76,60.53,60.54,28514.0,52.7562,52.7562,52.5565,52.5652,28514.0
2019-08-08 14:50:00,60.57,60.7,60.54,60.68,39051.0,52.5912,52.7041,52.5652,52.6867,39051.0
2019-08-08 14:55:00,60.66,60.72,60.59,60.61,25985.0,52.6694,52.7215,52.6086,52.626,25985.0
2019-08-08 15:00:00,60.61,60.69,60.57,60.59,22199.0,52.626,52.6954,52.5912,52.6086,22199.0
2019-08-08 15:05:00,60.59,60.63,60.55,60.57,40631.0,52.6086,52.6433,52.5739,52.5912,40631.0
2019-08-08 15:10:00,60.57,60.58,60.46,60.46,33907.0,52.5912,52.5999,52.4957,52.4957,33907.0
2019-08-08 15:15:00,60.45,60.49,60.41,60.44,45282.0,52.487,52.5218,52.4523,52.4784,45282.0
2019-08-08 15:20:00,60.44,60.5,60.43,60.47,35155.0,52.4784,52.5305,52.4697,52.5044,35155.0
2019-08-08 15:25:00,60.47,60.56,60.43,60.52,33204.0,52.5044,52.5826,52.4697,52.5478,33204.0
2019-08-08 15:30:00,60.52,60.65,60.51,60.65,40817.0,52.5478,52.6607,52.5391,52.6607,40817.0
2019-08-08 15:35:00,60.64,60.75,60.64,60.72,37516.0,52.652,52.7475,52.652,52.7215,37516.0
2019-08-08 15:40:00,60.72,60.84,60.7,60.78,46579.0,52.7215,52.8257,52.7041,52.7736,46579.0
2019-08-08 15:45:00,60.78,60.83,60.7,60.71,30484.0,52.7736,52.817,52.7041,52.7128,30484.0
2019-08-08 15:50:00,60.71,60.78,60.7,60.75,60874.0,52.7128,52.7736,52.7041,52.7475,60874.0
2019-08-08 15:55:00,60.74,60.8,60.66,60.79,167603.0,52.7388,52.7909,52.6694,52.7823,167603.0
2019-08-09 09:30:00,60.37,60.46,60.22,60.25,49034.0,52.4176,52.4957,52.2873,52.3134,49034.0
2019-08-09 09:35:00,60.26,60.35,60.11,60.15,32911.0,52.3221,52.4002,52.1918,52.2266,32911.0
2019-08-09 09:40:00,60.12,60.26,60.08,60.17,24797.0,52.2005,52.3221,52.1658,52.2439,24797.0
2019-08-09 09:45:00,60.18,60.31,60.13,60.14,13298.0,52.2526,52.3655,52.2092,52.2179,13298.0
2019-08-09 09:50:00,60.11,60.32,60.08,60.32,19701.0,52.1918,52.3742,52.1658,52.3742,19701.0
2019-08-09 09:55:00,60.33,60.34,60.19,60.28,21208.0,52.3829,52.3915,52.2613,52.3394,21208.0
2019-08-09 10:00:00,60.29,60.32,60.13,60.17,14974.0,52.3481,52.3742,52.2092,52.2439,14974.0
2019-08-09 10:05:00,60.18,60.22,59.94,59.98,29833.0,52.2526,52.2873,52.0442,52.079,29833.0
2019-08-09 10:10:00,59.98,60.1,59.98,60.06,19298.0,52.079,52.1831,52.079,52.1484,19298.0
2019-08-09 10:15:00,60.06,60.06,59.72,59.72,45898.0,52.1484,52.1484,51.8532,51.8532,45898.0
2019-08-09 10:20:00,59.75,59.89,59.67,59.73,42526.0,51.8793,52.0008,51.8098,51.8619,42526.0
2019-08-09 10:25:00,59.73,59.94,59.73,59.85,43218.0,51.8619,52.0442,51.8619,51.9661,43218.0
2019-08-09 10:30:00,59.84,59.85,59.64,59.65,45471.0,51.9574,51.9661,51.7837,51.7924,45471.0
2019-08-09 10:35:00,59.64,59.88,59.62,59.88,43724.0,51.7837,51.9921,51.7664,51.9921,43724.0
2019-08-09 10:40:00,59.87,59.87,59.74,59.81,33898.0,51.9834,51.9834,51.8706,51.9313,33898.0
2019-08-09 10:45:00,59.83,59.85,59.68,59.83,38030.0,51.9487,51.9661,51.8185,51.9487,38030.0
2019-08-09 10:50:00,59.82,60.0,59.81,59.89,84685.0,51.94,52.0963,51.9313,52.0008,84685.0
2019-08-09 10:55:00,59.88,59.89,59.7,59.71,23370.0,51.9921,52.0008,51.8358,51.8445,23370.0
2019-08-09 11:00:00,59.72,59.72,59.52,59.55,25390.0,51.8532,51.8532,51.6796,51.7056,25390.0
2019-08-09 11:05:00,59.55,59.7,59.52,59.67,26172.0,51.7056,51.8358,51.6796,51.8098,26172.0
2019-08-09 11:10:00,59.67,59.81,59.62,59.78,23031.0,51.8098,51.9313,51.7664,51.9053,23031.0
2019-08-09 11:15:00,59.78,59.85,59.72,59.73,22627.0,51.9053,51.9661,51.8532,51.8619,22627.0
2019-08-09 11:20:00,59.73,59.78,59.61,59.63,27137.0,51.8619,51.9053,51.7577,51.7751,27137.0
2019-08-09 11:25:00,59.61,59.66,59.49,59.49,23835.0,51.7577,51.8011,51.6535,51.6535,23835.0
2019-08-09 11:30:00,59.5,59.61,59.49,59.61,22973.0,51.6622,51.7577,51.6535,51.7577,22973.0
2019-08-09 11:35:00,59.58,59.63,59.46,59.47,21961.0,51.7316,51.7751,51.6275,51.6361,21961.0
2019-08-09 11:40:00,59.48,59.51,59.44,59.48,36839.0,51.6448,51.6709,51.6101,51.6448,36839.0
2019-08-09 11:45:00,59.48,59.53,59.44,59.51,33685.0,51.6448,51.6882,51.6101,51.6709,33685.0
2019-08-09 11:50:00,59.5,59.51,59.33,59.34,19424.0,51.6622,51.6709,51.5146,51.5233,19424.0
2019-08-09 11:55:00,59.32,59.37,59.24,59.33,38599.0,51.5059,51.5493,51.4364,51.5146,38599.0
2019-08-09 12:00:00,59.33,59.49,59.33,59.47,17798.0,51.5146,51.6535,51.5146,51.6361,17798.0
2019-08-09 12:05:00,59.5,59.54,59.47,59.52,14706.0,51.6622,51.6969,51.6361,51.6796,14706.0
2019-08-09 12:10:00,59.52,59.59,59.52,59.54,8587.0,51.6796,51.7403,51.6796,51.6969,8587.0
2019-08-09 12:15:00,59.52,59.53,59.35,59.37,22797.0,51.6796,51.6882,51.5319,51.5493,22797.0
2019-08-09 12:20:00,59.36,59.46,59.34,59.42,11465.0,51.5406,51.6275,51.5233,51.5927,11465.0
2019-08-09 12:25:00,59.42,59.43,59.35,59.37,11999.0,51.5927,51.6014,51.5319,51.5493,11999.0
2019-08-09 12:30:00,59.36,59.37,59.32,59.35,12519.0,51.5406,51.5493,51.5059,51.5319,12519.0
2019-08-09 12:35:00,59.35,59.37,59.25,59.32,15487.0,51.5319,51.5493,51.4451,51.5059,15487.0
2019-08-09 12:40:00,59.32,59.47,59.31,59.45,8777.0,51.5059,51.6361,51.4972,51.6188,8777.0
2019-08-09 12:45:00,59.45,59.48,59.42,59.44,12708.0,51.6188,51.6448,51.5927,51.6101,12708.0
2019-08-09 12:50:00,59.44,59.7,59.4,59.69,22538.0,51.6101,51.8358,51.5754,51.8272,22538.0
2019-08-09 12:55:00,59.7,59.81,59.5,59.52,20220.0,51.8358,51.9313,51.6622,51.6796,20220.0
2019-08-09 13:00:00,59.52,59.58,59.48,59.56,19019.0,51.6796,51.7316,51.6448,51.7143,19019.0
2019-08-09 13:05:00,59.55,59.61,59.54,59.59,9750.0,51.7056,51.7577,51.6969,51.7403,9750.0
2019-08-09 13:10:00,59.58,59.69,59.56,59.65,15960.0,51.7316,51.8272,51.7143,51.7924,15960.0
2019-08-09 13:15:00,59.65,59.74,59.61,59.69,13753.0,51.7924,51.8706,51.7577,51.8272,13753.0
2019-08-09 13:20:00,59.69,59.76,59.64,59.67,20467.0,51.8272,51.8879,51.7837,51.8098,20467.0
2019-08-09 13:25:00,59.66,59.76,59.65,59.65,16475.0,51.8011,51.8879,51.7924,51.7924,16475.0
2019-08-09 13:30:00,59.66,59.8,59.64,59.73,19356.0,51.8011,51.9227,51.7837,51.8619,19356.0
2019-08-09 13:35:00,59.72,59.84,59.72,59.8,16900.0,51.8532,51.9574,51.8532,51.9227,16900.0
2019-08-09 13:40:00,59.78,59.82,59.75,59.77,9325.0,51.9053,51.94,51.8793,51.8966,9325.0
2019-08-09 13:45:00,59.78,59.82,59.72,59.8,13709.0,51.9053,51.94,51.8532,51.9227,13709.0
2019-08-09 13:50:00,59.82,59.86,59.75,59.81,15743.0,51.94,51.9748,51.8793,51.9313,15743.0
2019-08-09 13:55:00,59.8,59.83,59.67,59.68,17120.0,51.9227,51.9487,51.8098,51.8185,17120.0
2019-08-09 14:00:00,59.68,59.72,59.62,59.72,28341.0,51.8185,51.8532,51.7664,51.8532,28341.0
2019-08-09 14:05:00,59.72,59.85,59.72,59.8,13967.0,51.8532,51.9661,51.8532,51.9227,13967.0
2019-08-09 14:10:00,59.8,59.81,59.72,59.73,13839.0,51.9227,51.9313,51.8532,51.8619,13839.0
2019-08-09 14:15:00,59.73,59.74,59.67,59.72,18295.0,51.8619,51.8706,51.8098,51.8532,18295.0
2019-08-09 14:20:00,59.71,59.76,59.7,59.76,26864.0,51.8445,51.8879,51.8358,51.8879,26864.0
2019-08-09 14:25:00,59.77,59.8,59.75,59.76,15818.0,51.8966,51.9227,51.8793,51.8879,15818.0
2019-08-09 14:30:00,59.76,59.86,59.75,59.79,15927.0,51.8879,51.9748,51.8793,51.914,15927.0
2019-08-09 14:35:00,59.79,59.8,59.59,59.67,20891.0,51.914,51.9227,51.7403,51.8098,20891.0
2019-08-09 14:40:00,59.66,59.72,59.64,59.65,16667.0,51.8011,51.8532,51.7837,51.7924,16667.0
2019-08-09 14:45:00,59.65,59.71,59.64,59.68,19684.0,51.7924,51.8445,51.7837,51.8185,19684.0
2019-08-09 14:50:00,59.65,59.68,59.61,59.67,16335.0,51.7924,51.8185,51.7577,51.8098,16335.0
2019-08-09 14:55:00,59.69,59.78,59.68,59.72,13083.0,51.8272,51.9053,51.8185,51.8532,13083.0
2019-08-09 15:00:00,59.7,59.83,59.66,59.81,17774.0,51.8358,51.9487,51.8011,51.9313,17774.0
2019-08-09 15:05:00,59.82,60.0,59.8,59.97,17993.0,51.94,52.0963,51.9227,52.0703,17993.0
2019-08-09 15:10:00,59.95,59.96,59.87,59.88,19007.0,52.0529,52.0616,51.9834,51.9921,19007.0
2019-08-09 15:15:00,59.89,59.92,59.73,59.75,30295.0,52.0008,52.0269,51.8619,51.8793,30295.0
2019-08-09 15:20:00,59.75,59.84,59.74,59.84,19480.0,51.8793,51.9574,51.8706,51.9574,19480.0
2019-08-09 15:25:00,59.83,59.84,59.74,59.75,23026.0,51.9487,51.9574,51.8706,51.8793,23026.0
2019-08-09 15:30:00,59.74,59.83,59.72,59.78,45464.0,51.8706,51.9487,51.8532,51.9053,45464.0
2019-08-09 15:35:00,59.78,59.85,59.77,59.83,39950.0,51.9053,51.9661,51.8966,51.9487,39950.0
2019-08-09 15:40:00,59.82,59.84,59.76,59.79,42904.0,51.94,51.9574,51.8879,51.914,42904.0
2019-08-09 15:45:00,59.79,59.79,59.71,59.73,50790.0,51.914,51.914,51.8445,51.8619,50790.0
2019-08-09 15:50:00,59.72,59.73,59.56,59.59,111398.0,51.8532,51.8619,51.7143,51.7403,111398.0
2019-08-09 15:55:00,59.58,59.58,59.44,59.47,141435.0,51.7316,51.7316,51.6101,51.6361,141435.0
2019-08-12 09:30:00,59.21,59.34,59.0,59.25,62449.0,51.4104,51.5233,51.228,51.4451,62449.0
2019-08-12 09:35:00,59.25,59.35,59.09,59.32,34359.0,51.4451,51.5319,51.3062,51.5059,34359.0
2019-08-12 09:40:00,59.33,59.34,59.03,59.15,30097.0,51.5146,51.5233,51.2541,51.3583,30097.0
2019-08-12 09:45:00,59.16,59.32,59.14,59.22,24661.0,51.367,51.5059,51.3496,51.4191,24661.0
2019-08-12 09:50:00,59.24,59.26,58.97,59.05,41103.0,51.4364,51.4538,51.202,51.2715,41103.0
2019-08-12 09:55:00,59.06,59.13,58.91,58.96,51421.0,51.2801,51.3409,51.1499,51.1933,51421.0
2019-08-12 10:00:00,58.98,59.16,58.97,59.02,42501.0,51.2107,51.367,51.202,51.2454,42501.0
2019-08-12 10:05:00,59.02,59.02,58.8,58.85,48922.0,51.2454,51.2454,51.0544,51.0978,48922.0
2019-08-12 10:10:00,58.86,59.13,58.85,59.13,39072.0,51.1065,51.3409,51.0978,51.3409,39072.0
2019-08-12 10:15:00,59.14,59.18,59.01,59.1,45071.0,51.3496,51.3843,51.2367,51.3149,45071.0
2019-08-12 10:20:00,59.1,59.31,59.09,59.31,39514.0,51.3149,51.4972,51.3062,51.4972,39514.0
2019-08-12 10:25:00,59.32,59.35,59.18,59.2,25362.0,51.5059,51.5319,51.3843,51.4017,25362.0
2019-08-12 10:30:00,59.21,59.3,59.18,59.19,13664.0,51.4104,51.4885,51.3843,51.393,13664.0
2019-08-12 10:35:00,59.2,59.2,59.05,59.12,14817.0,51.4017,51.4017,51.2715,51.3322,14817.0
2019-08-12 10:40:00,59.13,59.19,59.04,59.08,16661.0,51.3409,51.393,51.2628,51.2975,16661.0
2019-08-12 10:45:00,59.1,59.13,59.04,59.08,17158.0,51.3149,51.3409,51.2628,51.2975,17158.0
2019-08-12 10:50:00,59.06,59.13,59.04,59.11,10708.0,51.2801,51.3409,51.2628,51.3236,10708.0
2019-08-12 10:55:00,59.13,59.16,59.07,59.09,10789.0,51.3409,51.367,51.2888,51.3062,10789.0
2019-08-12 11:00:00,59.08,59.14,59.04,59.08,13475.0,51.2975,51.3496,51.2628,51.2975,13475.0
2019-08-12 11:05:00,59.08,59.09,58.99,58.99,19011.0,51.2975,51.3062,51.2194,51.2194,19011.0
2019-08-12 11:10:00,58.98,58.98,58.72,58.74,24684.0,51.2107,51.2107,50.9849,51.0023,24684.0
2019-08-12 11:15:00,58.74,58.79,58.69,58.73,16446.0,51.0023,51.0457,50.9589,50.9936,16446.0
2019-08-12 11:20:00,58.72,58.88,58.7,58.85,19146.0,50.9849,51.1239,50.9676,51.0978,19146.0
2019-08-12 11:25:00,58.88,58.91,58.83,58.9,18500.0,51.1239,51.1499,51.0804,51.1412,18500.0
2019-08-12 11:30:00,58.89,58.96,58.79,58.79,15944.0,51.1325,51.1933,51.0457,51.0457,15944.0
2019-08-12 11:35:00,58.8,58.85,58.76,58.82,15446.0,51.0544,51.0978,51.0197,51.0718,15446.0
2019-08-12 11:40:00,58.81,58.97,58.8,58.97,12976.0,51.0631,51.202,51.0544,51.202,12976.0
2019-08-12 11:45:00,58.97,59.08,58.96,59.05,36704.0,51.202,51.2975,51.1933,51.2715,36704.0
2019-08-12 11:50:00,59.05,59.11,59.03,59.08,16380.0,51.2715,51.3236,51.2541,51.2975,16380.0
2019-08-12 11:55:00,59.09,59.12,59.06,59.07,16470.0,51.3062,51.3322,51.2801,51.2888,16470.0
2019-08-12 12:00:00,59.05,59.07,58.94,58.97,14478.0,51.2715,51.2888,51.176,51.202,14478.0
2019-08-12 12:05:00,58.98,59.07,58.95,59.04,13332.0,51.2107,51.2888,51.1846,51.2628,13332.0
2019-08-12 12:10:00,59.06,59.09,58.97,58.97,12584.0,51.2801,51.3062,51.202,51.202,12584.0
2019-08-12 12:15:00,58.97,58.97,58.86,58.95,19445.0,51.202,51.202,51.1065,51.1846,19445.0
2019-08-12 12:20:00,58.96,59.08,58.95,59.01,18677.0,51.1933,51.2975,51.1846,51.2367,18677.0
2019-08-12 12:25:00,59.02,59.11,59.0,59.08,14464.0,51.2454,51.3236,51.228,51.2975,14464.0
2019-08-12 12:30:00,59.08,59.18,59.08,59.15,14983.0,51.2975,51.3843,51.2975,51.3583,14983.0
2019-08-12 12:35:00,59.15,59.23,59.15,59.18,13045.0,51.3583,51.4278,51.3583,51.3843,13045.0
2019-08-12 12:40:00,59.18,59.19,59.03,59.09,23446.0,51.3843,51.393,51.2541,51.3062,23446.0
2019-08-12 12:45:00,59.08,59.15,59.06,59.12,19163.0,51.2975,51.3583,51.2801,51.3322,19163.0
2019-08-12 12:50:00,59.14,59.15,59.02,59.04,13803.0,51.3496,51.3583,51.2454,51.2628,13803.0
2019-08-12 12:55:00,59.05,59.15,59.05,59.09,8235.0,51.2715,51.3583,51.2715,51.3062,8235.0
2019-08-12 13:00:00,59.09,59.1,59.04,59.05,7594.0,51.3062,51.3149,51.2628,51.2715,7594.0
2019-08-12 13:05:00,59.06,59.1,59.04,59.05,13779.0,51.2801,51.3149,51.2628,51.2715,13779.0
2019-08-12 13:10:00,59.07,59.08,59.03,59.06,8269.0,51.2888,51.2975,51.2541,51.2801,8269.0
2019-08-12 13:15:00,59.08,59.1,58.93,58.97,13231.0,51.2975,51.3149,51.1673,51.202,13231.0
2019-08-12 13:20:00,58.99,59.05,58.99,59.02,4778.0,51.2194,51.2715,51.2194,51.2454,4778.0
2019-08-12 13:25:00,59.02,59.08,59.01,59.04,6437.0,51.2454,51.2975,51.2367,51.2628,6437.0
2019-08-12 13:30:00,59.05,59.06,59.0,59.03,6449.0,51.2715,51.2801,51.228,51.2541,6449.0
2019-08-12 13:35:00,59.03,59.05,58.89,58.91,12719.0,51.2541,51.2715,51.1325,51.1499,12719.0
2019-08-12 13:40:00,58.89,58.95,58.81,58.81,13378.0,51.1325,51.1846,51.0631,51.0631,13378.0
2019-08-12 13:45:00,58.81,58.85,58.76,58.82,16517.0,51.0631,51.0978,51.0197,51.0718,16517.0
2019-08-12 13:50:00,58.82,58.85,58.79,58.84,9327.0,51.0718,51.0978,51.0457,51.0891,9327.0
2019-08-12 13:55:00,58.83,58.85,58.75,58.8,27923.0,51.0804,51.0978,51.011,51.0544,27923.0
2019-08-12 14:00:00,58.8,58.89,58.77,58.89,11224.0,51.0544,51.1325,51.0283,51.1325,11224.0
2019-08-12 14:05:00,58.89,58.92,58.84,58.9,15667.0,51.1325,51.1586,51.0891,51.1412,15667.0
2019-08-12 14:10:00,58.89,58.93,58.86,58.86,19109.0,51.1325,51.1673,51.1065,51.1065,19109.0
2019-08-12 14:15:00,58.88,58.91,58.82,58.84,16460.0,51.1239,51.1499,51.0718,51.0891,16460.0
2019-08-12 14:20:00,58.84,58.84,58.8,58.83,16120.0,51.0891,51.0891,51.0544,51.0804,16120.0
2019-08-12 14:25:00,58.83,58.83,58.73,58.73,17832.0,51.0804,51.0804,50.9936,50.9936,17832.0
2019-08-12 14:30:00,58.71,58.75,58.68,58.69,20039.0,50.9763,51.011,50.9502,50.9589,20039.0
2019-08-12 14:35:00,58.68,58.71,58.64,58.66,17286.0,50.9502,50.9763,50.9155,50.9328,17286.0
2019-08-12 14:40:00,58.67,58.67,58.45,58.51,22464.0,50.9415,50.9415,50.7505,50.8026,22464.0
2019-08-12 14:45:00,58.52,58.59,58.49,58.49,18447.0,50.8113,50.8721,50.7852,50.7852,18447.0
2019-08-12 14:50:00,58.49,58.6,58.49,58.51,29372.0,50.7852,50.8807,50.7852,50.8026,29372.0
2019-08-12 14:55:00,58.53,58.59,58.48,58.55,19124.0,50.82,50.8721,50.7765,50.8373,19124.0
2019-08-12 15:00:00,58.53,58.65,58.52,58.62,22424.0,50.82,50.9242,50.8113,50.8981,22424.0
2019-08-12 15:05:00,58.62,58.67,58.55,58.62,18666.0,50.8981,50.9415,50.8373,50.8981,18666.0
2019-08-12 15:10:00,58.62,58.65,58.61,58.63,17596.0,50.8981,50.9242,50.8894,50.9068,17596.0
2019-08-12 15:15:00,58.63,58.65,58.59,58.61,12528.0,50.9068,50.9242,50.8721,50.8894,12528.0
2019-08-12 15:20:00,58.6,58.6,58.53,58.58,17039.0,50.8807,50.8807,50.82,50.8634,17039.0
2019-08-12 15:25:00,58.57,58.62,58.53,58.58,17992.0,50.8547,50.8981,50.82,50.8634,17992.0
2019-08-12 15:30:00,58.58,58.61,58.5,58.51,14391.0,50.8634,50.8894,50.7939,50.8026,14391.0
2019-08-12 15:35:00,58.5,58.53,58.46,58.51,7627.0,50.7939,50.82,50.7592,50.8026,7627.0
2019-08-12 15:40:00,58.51,58.56,58.49,58.52,9224.0,50.8026,50.846,50.7852,50.8113,9224.0
2019-08-12 15:45:00,58.52,58.52,58.38,58.38,15843.0,50.8113,50.8113,50.6897,50.6897,15843.0
2019-08-12 15:50:00,58.39,58.41,58.33,58.34,27521.0,50.6984,50.7158,50.6463,50.655,27521.0
2019-08-12 15:55:00,58.34,58.35,58.2,58.31,93134.0,50.655,50.6637,50.5334,50.6289,93134.0
2019-08-13 09:30:00,57.73,58.2,57.65,58.18,147110.0,50.1253,50.5334,50.0559,50.5161,147110.0
2019-08-13 09:35:00,58.22,58.62,58.07,58.6,130405.0,50.5508,50.8981,50.4206,50.8807,130405.0
2019-08-13 09:40:00,58.6,58.93,58.44,58.92,64622.0,50.8807,51.1673,50.7418,51.1586,64622.0
2019-08-13 09:45:00,58.91,59.58,58.84,59.39,70118.0,51.1499,51.7316,51.0891,51.5667,70118.0
2019-08-13 09:50:00,59.41,59.81,59.29,59.66,90562.0,51.584,51.9313,51.4798,51.8011,90562.0
2019-08-13 09:55:00,59.66,59.99,59.66,59.95,88198.0,51.8011,52.0876,51.8011,52.0529,88198.0
2019-08-13 10:00:00,59.94,60.03,59.76,60.02,90824.0,52.0442,52.1224,51.8879,52.1137,90824.0
2019-08-13 10:05:00,60.02,60.06,59.83,60.02,120808.0,52.1137,52.1484,51.9487,52.1137,120808.0
2019-08-13 10:10:00,60.02,60.06,59.85,60.0,59564.0,52.1137,52.1484,51.9661,52.0963,59564.0
2019-08-13 10:15:00,60.01,60.2,60.0,60.2,62608.0,52.105,52.27,52.0963,52.27,62608.0
2019-08-13 10:20:00,60.22,60.29,60.06,60.28,63266.0,52.2873,52.3481,52.1484,52.3394,63266.0
2019-08-13 10:25:00,60.28,60.53,60.24,60.25,98938.0,52.3394,52.5565,52.3047,52.3134,98938.0
2019-08-13 10:30:00,60.27,60.35,60.16,60.16,51176.0,52.3308,52.4002,52.2352,52.2352,51176.0
2019-08-13 10:35:00,60.16,60.22,60.11,60.22,31435.0,52.2352,52.2873,52.1918,52.2873,31435.0
2019-08-13 10:40:00,60.21,60.22,60.06,60.19,28237.0,52.2787,52.2873,52.1484,52.2613,28237.0
2019-08-13 10:45:00,60.19,60.26,60.09,60.09,20116.0,52.2613,52.3221,52.1745,52.1745,20116.0
2019-08-13 10:50:00,60.1,60.21,60.05,60.19,24061.0,52.1831,52.2787,52.1397,52.2613,24061.0
2019-08-13 10:55:00,60.16,60.18,60.0,60.07,25454.0,52.2352,52.2526,52.0963,52.1571,25454.0
2019-08-13 11:00:00,60.06,60.08,59.85,59.96,59106.0,52.1484,52.1658,51.9661,52.0616,59106.0
2019-08-13 11:05:00,59.96,60.07,59.89,60.04,52680.0,52.0616,52.1571,52.0008,52.1311,52680.0
2019-08-13 11:10:00,60.06,60.09,59.98,60.04,31161.0,52.1484,52.1745,52.079,52.1311,31161.0
2019-08-13 11:15:00,60.09,60.09,59.71,59.78,30008.0,52.1745,52.1745,51.8445,51.9053,30008.0
2019-08-13 11:20:00,59.76,59.85,59.64,59.64,25377.0,51.8879,51.9661,51.7837,51.7837,25377.0
2019-08-13 11:25:00,59.63,59.72,59.61,59.65,23424.0,51.7751,51.8532,51.7577,51.7924,23424.0
2019-08-13 11:30:00,59.67,59.67,59.47,59.47,33329.0,51.8098,51.8098,51.6361,51.6361,33329.0
2019-08-13 11:35:00,59.49,59.76,59.49,59.74,14185.0,51.6535,51.8879,51.6535,51.8706,14185.0
2019-08-13 11:40:00,59.76,59.82,59.7,59.77,13216.0,51.8879,51.94,51.8358,51.8966,13216.0
2019-08-13 11:45:00,59.76,59.82,59.71,59.72,25990.0,51.8879,51.94,51.8445,51.8532,25990.0
2019-08-13 11:50:00,59.73,59.79,59.61,59.78,20128.0,51.8619,51.914,51.7577,51.9053,20128.0
2019-08-13 11:55:00,59.8,59.85,59.71,59.79,19052.0,51.9227,51.9661,51.8445,51.914,19052.0
2019-08-13 12:00:00,59.8,59.85,59.7,59.72,19035.0,51.9227,51.9661,51.8358,51.8532,19035.0
2019-08-13 12:05:00,59.72,59.8,59.68,59.73,20689.0,51.8532,51.9227,51.8185,51.8619,20689.0
2019-08-13 12:10:00,59.74,59.81,59.67,59.81,28051.0,51.8706,51.9313,51.8098,51.9313,28051.0
2019-08-13 12:15:00,59.81,59.87,59.76,59.79,11913.0,51.9313,51.9834,51.8879,51.914,11913.0
2019-08-13 12:20:00,59.79,59.83,59.74,59.75,17410.0,51.914,51.9487,51.8706,51.8793,17410.0
2019-08-13 12:25:00,59.73,59.8,59.69,59.7,14071.0,51.8619,51.9227,51.8272,51.8358,14071.0
2019-08-13 12:30:00,59.7,59.73,59.62,59.65,18575.0,51.8358,51.8619,51.7664,51.7924,18575.0
2019-08-13 12:35:00,59.66,59.78,59.66,59.75,23618.0,51.8011,51.9053,51.8011,51.8793,23618.0
2019-08-13 12:40:00,59.75,59.79,59.69,59.72,12848.0,51.8793,51.914,51.8272,51.8532,12848.0
2019-08-13 12:45:00,59.71,59.74,59.66,59.68,10354.0,51.8445,51.8706,51.8011,51.8185,10354.0
2019-08-13 12:50:00,59.68,59.75,59.66,59.66,15282.0,51.8185,51.8793,51.8011,51.8011,15282.0
2019-08-13 12:55:00,59.66,59.68,59.55,59.63,20261.0,51.8011,51.8185,51.7056,51.7751,20261.0
2019-08-13 13:00:00,59.62,59.7,59.52,59.64,30487.0,51.7664,51.8358,51.6796,51.7837,30487.0
2019-08-13 13:05:00,59.64,59.67,59.56,59.58,28305.0,51.7837,51.8098,51.7143,51.7316,28305.0
2019-08-13 13:10:00,59.59,59.64,59.58,59.61,9857.0,51.7403,51.7837,51.7316,51.7577,9857.0
2019-08-13 13:15:00,59.61,59.62,59.31,59.38,32560.0,51.7577,51.7664,51.4972,51.558,32560.0
2019-08-13 13:20:00,59.37,59.43,59.35,59.37,9949.0,51.5493,51.6014,51.5319,51.5493,9949.0
2019-08-13 13:25:00,59.39,59.47,59.37,59.45,11697.0,51.5667,51.6361,51.5493,51.6188,11697.0
2019-08-13 13:30:00,59.42,59.49,59.41,59.46,8845.0,51.5927,51.6535,51.584,51.6275,8845.0
2019-08-13 13:35:00,59.48,59.5,59.33,59.33,12503.0,51.6448,51.6622,51.5146,51.5146,12503.0
2019-08-13 13:40:00,59.36,59.39,59.29,59.34,10703.0,51.5406,51.5667,51.4798,51.5233,10703.0
2019-08-13 13:45:00,59.34,59.42,59.29,59.31,12507.0,51.5233,51.5927,51.4798,51.4972,12507.0
2019-08-13 13:50:00,59.31,59.34,59.29,59.3,10446.0,51.4972,51.5233,51.4798,51.4885,10446.0
2019-08-13 13:55:00,59.28,59.33,59.27,59.3,7332.0,51.4712,51.5146,51.4625,51.4885,7332.0
2019-08-13 14:00:00,59.31,59.35,59.27,59.31,11870.0,51.4972,51.5319,51.4625,51.4972,11870.0
2019-08-13 14:05:00,59.31,59.34,59.26,59.32,8757.0,51.4972,51.5233,51.4538,51.5059,8757.0
2019-08-13 14:10:00,59.32,59.33,59.25,59.27,10982.0,51.5059,51.5146,51.4451,51.4625,10982.0
2019-08-13 14:15:00,59.28,59.34,59.27,59.3,11687.0,51.4712,51.5233,51.4625,51.4885,11687.0
2019-08-13 14:20:00,59.3,59.33,59.24,59.27,19164.0,51.4885,51.5146,51.4364,51.4625,19164.0
2019-08-13 14:25:00,59.3,59.38,59.27,59.38,19341.0,51.4885,51.558,51.4625,51.558,19341.0
2019-08-13 14:30:00,59.37,59.41,59.31,59.41,11449.0,51.5493,51.584,51.4972,51.584,11449.0
2019-08-13 14:35:00,59.4,59.41,59.31,59.36,10931.0,51.5754,51.584,51.4972,51.5406,10931.0
2019-08-13 14:40:00,59.36,59.41,59.32,59.39,8059.0,51.5406,51.584,51.5059,51.5667,8059.0
2019-08-13 14:45:00,59.4,59.41,59.27,59.32,13897.0,51.5754,51.584,51.4625,51.5059,13897.0
2019-08-13 14:50:00,59.3,59.39,59.27,59.33,15058.0,51.4885,51.5667,51.4625,51.5146,15058.0
2019-08-13 14:55:00,59.34,59.38,59.31,59.34,16884.0,51.5233,51.558,51.4972,51.5233,16884.0
2019-08-13 15:00:00,59.35,59.36,59.2,59.22,36826.0,51.5319,51.5406,51.4017,51.4191,36826.0
2019-08-13 15:05:00,59.22,59.28,59.21,59.28,17236.0,51.4191,51.4712,51.4104,51.4712,17236.0
2019-08-13 15:10:00,59.26,59.27,59.16,59.19,15315.0,51.4538,51.4625,51.367,51.393,15315.0
2019-08-13 15:15:00,59.18,59.21,59.13,59.2,19781.0,51.3843,51.4104,51.3409,51.4017,19781.0
2019-08-13 15:20:00,59.21,59.26,59.19,59.24,24593.0,51.4104,51.4538,51.393,51.4364,24593.0
2019-08-13 15:25:00,59.23,59.25,59.17,59.22,22777.0,51.4278,51.4451,51.3757,51.4191,22777.0
2019-08-13 15:30:00,59.22,59.23,59.14,59.15,23585.0,51.4191,51.4278,51.3496,51.3583,23585.0
2019-08-13 15:35:00,59.17,59.19,59.08,59.13,48329.0,51.3757,51.393,51.2975,51.3409,48329.0
2019-08-13 15:40:00,59.14,59.15,59.02,59.05,66444.0,51.3496,51.3583,51.2454,51.2715,66444.0
2019-08-13 15:45:00,59.06,59.09,59.02,59.05,67742.0,51.2801,51.3062,51.2454,51.2715,67742.0
2019-08-13 15:50:00,59.05,59.24,59.03,59.23,60260.0,51.2715,51.4364,51.2541,51.4278,60260.0
2019-08-13 15:55:00,59.23,59.24,59.1,59.18,100911.0,51.4278,51.4364,51.3149,51.3843,100911.0
2019-08-14 09:30:00,58.02,58.07,57.79,58.02,68642.0,50.3771,50.4206,50.1774,50.3771,68642.0
2019-08-14 09:35:00,58.02,58.29,57.98,58.23,38138.0,50.3771,50.6116,50.3424,50.5595,38138.0
2019-08-14 09:40:00,58.28,58.3,58.11,58.22,22964.0,50.6029,50.6203,50.4553,50.5508,22964.0
2019-08-14 09:45:00,58.22,58.28,58.04,58.18,31193.0,50.5508,50.6029,50.3945,50.5161,31193.0
2019-08-14 09:50:00,58.15,58.41,58.13,58.37,30131.0,50.49,50.7158,50.4727,50.681,30131.0
2019-08-14 09:55:00,58.38,58.51,58.25,58.39,14760.0,50.6897,50.8026,50.5768,50.6984,14760.0
2019-08-14 10:00:00,58.37,58.4,58.18,58.22,22964.0,50.681,50.7071,50.5161,50.5508,22964.0
2019-08-14 10:05:00,58.28,58.48,58.25,58.45,36965.0,50.6029,50.7765,50.5768,50.7505,36965.0
2019-08-14 10:10:00,58.44,58.45,58.3,58.33,43515.0,50.7418,50.7505,50.6203,50.6463,43515.0
2019-08-14 10:15:00,58.33,58.4,58.23,58.25,51422.0,50.6463,50.7071,50.5595,50.5768,51422.0
2019-08-14 10:20:00,58.26,58.29,58.21,58.23,37603.0,50.5855,50.6116,50.5421,50.5595,37603.0
2019-08-14 10:25:00,58.23,58.47,58.19,58.47,42853.0,50.5595,50.7679,50.5247,50.7679,42853.0
2019-08-14 10:30:00,58.45,58.45,58.28,58.28,24045.0,50.7505,50.7505,50.6029,50.6029,24045.0
2019-08-14 10:35:00,58.29,58.29,58.2,58.27,47267.0,50.6116,50.6116,50.5334,50.5942,47267.0
2019-08-14 10:40:00,58.27,58.36,58.19,58.32,48529.0,50.5942,50.6724,50.5247,50.6376,48529.0
2019-08-14 10:45:00,58.33,58.33,58.18,58.21,86163.0,50.6463,50.6463,50.5161,50.5421,86163.0
2019-08-14 10:50:00,58.2,58.23,58.0,58.01,50631.0,50.5334,50.5595,50.3598,50.3685,50631.0
2019-08-14 10:55:00,58.01,58.01,57.73,57.76,55265.0,50.3685,50.3685,50.1253,50.1514,55265.0
2019-08-14 11:00:00,57.76,57.78,57.55,57.56,72167.0,50.1514,50.1688,49.9691,49.9777,72167.0
2019-08-14 11:05:00,57.57,57.63,57.42,57.52,53226.0,49.9864,50.0385,49.8562,49.943,53226.0
2019-08-14 11:10:00,57.51,57.53,57.39,57.47,44019.0,49.9343,49.9517,49.8301,49.8996,44019.0
2019-08-14 11:15:00,57.43,57.65,57.39,57.52,61959.0,49.8649,50.0559,49.8301,49.943,61959.0
2019-08-14 11:20:00,57.54,57.64,57.52,57.62,46533.0,49.9604,50.0472,49.943,50.0298,46533.0
2019-08-14 11:25:00,57.62,57.81,57.6,57.69,81863.0,50.0298,50.1948,50.0125,50.0906,81863.0
2019-08-14 11:30:00,57.69,57.74,57.64,57.71,42731.0,50.0906,50.134,50.0472,50.108,42731.0
2019-08-14 11:35:00,57.71,57.72,57.52,57.64,45023.0,50.108,50.1167,49.943,50.0472,45023.0
2019-08-14 11:40:00,57.64,57.64,57.48,57.48,17262.0,50.0472,50.0472,49.9083,49.9083,17262.0
2019-08-14 11:45:00,57.48,57.51,57.4,57.5,28581.0,49.9083,49.9343,49.8388,49.9256,28581.0
2019-08-14 11:50:00,57.51,57.57,57.4,57.45,14057.0,49.9343,49.9864,49.8388,49.8822,14057.0
2019-08-14 11:55:00,57.45,57.45,57.29,57.36,30156.0,49.8822,49.8822,49.7433,49.8041,30156.0
2019-08-14 12:00:00,57.35,57.37,57.2,57.27,18246.0,49.7954,49.8128,49.6652,49.7259,18246.0
2019-08-14 12:05:00,57.27,57.35,57.25,57.25,16775.0,49.7259,49.7954,49.7086,49.7086,16775.0
2019-08-14 12:10:00,57.26,57.32,57.2,57.29,33389.0,49.7173,49.7694,49.6652,49.7433,33389.0
2019-08-14 12:15:00,57.29,57.31,57.23,57.29,17042.0,49.7433,49.7607,49.6912,49.7433,17042.0
2019-08-14 12:20:00,57.29,57.33,57.17,57.23,19136.0,49.7433,49.778,49.6391,49.6912,19136.0
2019-08-14 12:25:00,57.22,57.27,57.16,57.25,13120.0,49.6825,49.7259,49.6304,49.7086,13120.0
2019-08-14 12:30:00,57.26,57.38,57.26,57.36,16555.0,49.7173,49.8214,49.7173,49.8041,16555.0
2019-08-14 12:35:00,57.36,57.4,57.27,57.27,13126.0,49.8041,49.8388,49.7259,49.7259,13126.0
2019-08-14 12:40:00,57.3,57.34,57.23,57.3,21404.0,49.752,49.7867,49.6912,49.752,21404.0
2019-08-14 12:45:00,57.31,57.33,57.21,57.21,23383.0,49.7607,49.778,49.6738,49.6738,23383.0
2019-08-14 12:50:00,57.2,57.37,57.17,57.3,77124.0,49.6652,49.8128,49.6391,49.752,77124.0
2019-08-14 12:55:00,57.3,57.3,57.16,57.17,46889.0,49.752,49.752,49.6304,49.6391,46889.0
2019-08-14 13:00:00,57.18,57.25,57.08,57.15,19017.0,49.6478,49.7086,49.561,49.6217,19017.0
2019-08-14 13:05:00,57.13,57.17,57.09,57.14,16528.0,49.6044,49.6391,49.5696,49.6131,16528.0
2019-08-14 13:10:00,57.15,57.26,57.1,57.25,31187.0,49.6217,49.7173,49.5783,49.7086,31187.0
2019-08-14 13:15:00,57.24,57.28,57.1,57.14,22571.0,49.6999,49.7346,49.5783,49.6131,22571.0
2019-08-14 13:20:00,57.15,57.3,57.13,57.28,31063.0,49.6217,49.752,49.6044,49.7346,31063.0
2019-08-14 13:25:00,57.29,57.51,57.29,57.38,23635.0,49.7433,49.9343,49.7433,49.8214,23635.0
2019-08-14 13:30:00,57.38,57.47,57.38,57.46,18923.0,49.8214,49.8996,49.8214,49.8909,18923.0
2019-08-14 13:35:00,57.46,57.55,57.43,57.45,16739.0,49.8909,49.9691,49.8649,49.8822,16739.0
2019-08-14 13:40:00,57.48,57.5,57.45,57.47,12251.0,49.9083,49.9256,49.8822,49.8996,12251.0
2019-08-14 13:45:00,57.45,57.46,57.39,57.43,13651.0,49.8822,49.8909,49.8301,49.8649,13651.0
2019-08-14 13:50:00,57.42,57.46,57.36,57.39,14249.0,49.8562,49.8909,49.8041,49.8301,14249.0
2019-08-14 13:55:00,57.38,57.4,57.3,57.38,18031.0,49.8214,49.8388,49.752,49.8214,18031.0
2019-08-14 14:00:00,57.36,57.38,57.25,57.27,17479.0,49.8041,49.8214,49.7086,49.7259,17479.0
2019-08-14 14:05:00,57.27,57.37,57.25,57.33,14761.0,49.7259,49.8128,49.7086,49.778,14761.0
2019-08-14 14:10:00,57.32,57.41,57.31,57.35,12975.0,49.7694,49.8475,49.7607,49.7954,12975.0
2019-08-14 14:15:00,57.35,57.46,57.35,57.44,15920.0,49.7954,49.8909,49.7954,49.8735,15920.0
2019-08-14 14:20:00,57.44,57.46,57.4,57.43,33749.0,49.8735,49.8909,49.8388,49.8649,33749.0
2019-08-14 14:25:00,57.44,57.49,57.4,57.4,29188.0,49.8735,49.917,49.8388,49.8388,29188.0
2019-08-14 14:30:00,57.4,57.46,57.36,57.39,28343.0,49.8388,49.8909,49.8041,49.8301,28343.0
2019-08-14 14:35:00,57.41,57.43,57.36,57.37,26002.0,49.8475,49.8649,49.8041,49.8128,26002.0
2019-08-14 14:40:00,57.36,57.39,57.26,57.35,34475.0,49.8041,49.8301,49.7173,49.7954,34475.0
2019-08-14 14:45:00,57.35,57.42,57.29,57.35,18642.0,49.7954,49.8562,49.7433,49.7954,18642.0
2019-08-14 14:50:00,57.33,57.38,57.32,57.33,24613.0,49.778,49.8214,49.7694,49.778,24613.0
2019-08-14 14:55:00,57.33,57.35,57.26,57.27,21409.0,49.778,49.7954,49.7173,49.7259,21409.0
2019-08-14 15:00:00,57.26,57.48,57.18,57.46,33224.0,49.7173,49.9083,49.6478,49.8909,33224.0
2019-08-14 15:05:00,57.46,57.49,57.34,57.39,16203.0,49.8909,49.917,49.7867,49.8301,16203.0
2019-08-14 15:10:00,57.37,57.4,57.27,57.29,18782.0,49.8128,49.8388,49.7259,49.7433,18782.0
2019-08-14 15:15:00,57.26,57.27,57.16,57.16,20271.0,49.7173,49.7259,49.6304,49.6304,20271.0
2019-08-14 15:20:00,57.17,57.17,57.0,57.02,32057.0,49.6391,49.6391,49.4915,49.5089,32057.0
2019-08-14 15:25:00,57.03,57.42,57.03,57.28,44357.0,49.5176,49.8562,49.5176,49.7346,44357.0
2019-08-14 15:30:00,57.26,57.26,57.04,57.18,46658.0,49.7173,49.7173,49.5262,49.6478,46658.0
2019-08-14 15:35:00,57.19,57.28,57.15,57.27,42066.0,49.6565,49.7346,49.6217,49.7259,42066.0
2019-08-14 15:40:00,57.27,57.35,57.13,57.23,60234.0,49.7259,49.7954,49.6044,49.6912,60234.0
2019-08-14 15:45:00,57.23,57.3,57.15,57.17,54347.0,49.6912,49.752,49.6217,49.6391,54347.0
2019-08-14 15:50:00,57.17,57.36,57.15,57.34,67919.0,49.6391,49.8041,49.6217,49.7867,67919.0
2019-08-14 15:55:00,57.33,57.33,57.11,57.15,156384.0,49.778,49.778,49.587,49.6217,156384.0
2019-08-15 09:30:00,56.77,57.0,56.46,56.72,83749.0,49.72,49.9214,49.4485,49.6762,83749.0
2019-08-15 09:35:00,56.72,56.79,56.55,56.63,41709.0,49.6762,49.7375,49.5273,49.5974,41709.0
2019-08-15 09:40:00,56.57,56.86,56.56,56.77,56866.0,49.5448,49.7988,49.536,49.72,56866.0
2019-08-15 09:45:00,56.76,56.85,56.66,56.73,113979.0,49.7112,49.79,49.6236,49.6849,113979.0
2019-08-15 09:50:00,56.73,56.87,56.68,56.87,87286.0,49.6849,49.8076,49.6411,49.8076,87286.0
2019-08-15 09:55:00,56.87,56.94,56.68,56.84,82329.0,49.8076,49.8689,49.6411,49.7813,82329.0
2019-08-15 10:00:00,56.82,57.09,56.81,57.06,146881.0,49.7638,50.0002,49.755,49.974,146881.0
2019-08-15 10:05:00,57.04,57.04,56.82,56.84,40755.0,49.9564,49.9564,49.7638,49.7813,40755.0
2019-08-15 10:10:00,56.81,56.93,56.78,56.88,29216.0,49.755,49.8601,49.7287,49.8163,29216.0
2019-08-15 10:15:00,56.87,56.9,56.7,56.78,33261.0,49.8076,49.8338,49.6587,49.7287,33261.0
2019-08-15 10:20:00,56.76,56.94,56.69,56.94,32107.0,49.7112,49.8689,49.6499,49.8689,32107.0
2019-08-15 10:25:00,56.94,57.02,56.9,56.91,70863.0,49.8689,49.9389,49.8338,49.8426,70863.0
2019-08-15 10:30:00,56.91,57.04,56.8,57.02,69989.0,49.8426,49.9564,49.7462,49.9389,69989.0
2019-08-15 10:35:00,57.01,57.1,56.94,56.94,28467.0,49.9302,50.009,49.8689,49.8689,28467.0
2019-08-15 10:40:00,56.94,57.02,56.9,57.01,73021.0,49.8689,49.9389,49.8338,49.9302,73021.0
2019-08-15 10:45:00,57.0,57.04,56.91,56.95,39892.0,49.9214,49.9564,49.8426,49.8776,39892.0
2019-08-15 10:50:00,56.94,57.05,56.91,57.0,29737.0,49.8689,49.9652,49.8426,49.9214,29737.0
2019-08-15 10:55:00,56.99,57.0,56.88,56.88,29665.0,49.9126,49.9214,49.8163,49.8163,29665.0
2019-08-15 11:00:00,56.87,56.88,56.61,56.67,28484.0,49.8076,49.8163,49.5798,49.6324,28484.0
2019-08-15 11:05:00,56.68,56.78,56.55,56.6,95276.0,49.6411,49.7287,49.5273,49.5711,95276.0
2019-08-15 11:10:00,56.6,56.61,56.53,56.55,38664.0,49.5711,49.5798,49.5098,49.5273,38664.0
2019-08-15 11:15:00,56.54,56.55,56.46,56.49,47319.0,49.5185,49.5273,49.4485,49.4747,47319.0
2019-08-15 11:20:00,56.48,56.59,56.38,56.57,46666.0,49.466,49.5623,49.3784,49.5448,46666.0
2019-08-15 11:25:00,56.57,56.68,56.53,56.68,31123.0,49.5448,49.6411,49.5098,49.6411,31123.0
2019-08-15 11:30:00,56.68,56.69,56.61,56.65,37089.0,49.6411,49.6499,49.5798,49.6149,37089.0
2019-08-15 11:35:00,56.65,56.67,56.55,56.62,44706.0,49.6149,49.6324,49.5273,49.5886,44706.0
2019-08-15 11:40:00,56.62,56.62,56.45,56.5,39584.0,49.5886,49.5886,49.4397,49.4835,39584.0
2019-08-15 11:45:00,56.5,56.53,56.38,56.38,43595.0,49.4835,49.5098,49.3784,49.3784,43595.0
2019-08-15 11:50:00,56.39,56.46,56.37,56.41,47371.0,49.3872,49.4485,49.3696,49.4047,47371.0
2019-08-15 11:55:00,56.4,56.46,56.36,56.46,59294.0,49.3959,49.4485,49.3609,49.4485,59294.0
2019-08-15 12:00:00,56.45,56.46,56.38,56.45,52561.0,49.4397,49.4485,49.3784,49.4397,52561.0
2019-08-15 12:05:00,56.45,56.52,56.4,56.41,49753.0,49.4397,49.501,49.3959,49.4047,49753.0
2019-08-15 12:10:00,56.41,56.46,56.38,56.4,32135.0,49.4047,49.4485,49.3784,49.3959,32135.0
2019-08-15 12:15:00,56.39,56.47,56.39,56.44,37415.0,49.3872,49.4572,49.3872,49.431,37415.0
2019-08-15 12:20:00,56.44,56.44,56.35,56.39,43678.0,49.431,49.431,49.3521,49.3872,43678.0
2019-08-15 12:25:00,56.38,56.39,56.26,56.26,31233.0,49.3784,49.3872,49.2733,49.2733,31233.0
2019-08-15 12:30:00,56.27,56.42,56.26,56.38,26518.0,49.2821,49.4134,49.2733,49.3784,26518.0
2019-08-15 12:35:00,56.38,56.44,56.32,56.32,21312.0,49.3784,49.431,49.3259,49.3259,21312.0
2019-08-15 12:40:00,56.32,56.4,56.3,56.39,14900.0,49.3259,49.3959,49.3083,49.3872,14900.0
2019-08-15 12:45:00,56.39,56.4,56.33,56.35,40980.0,49.3872,49.3959,49.3346,49.3521,40980.0
2019-08-15 12:50:00,56.37,56.41,56.35,56.38,16031.0,49.3696,49.4047,49.3521,49.3784,16031.0
2019-08-15 12:55:00,56.38,56.43,56.35,56.38,13571.0,49.3784,49.4222,49.3521,49.3784,13571.0
2019-08-15 13:00:00,56.39,56.45,56.38,56.41,13148.0,49.3872,49.4397,49.3784,49.4047,13148.0
2019-08-15 13:05:00,56.41,56.44,56.37,56.42,14323.0,49.4047,49.431,49.3696,49.4134,14323.0
2019-08-15 13:10:00,56.41,56.42,56.36,56.36,15058.0,49.4047,49.4134,49.3609,49.3609,15058.0
2019-08-15 13:15:00,56.37,56.45,56.37,56.44,14173.0,49.3696,49.4397,49.3696,49.431,14173.0
2019-08-15 13:20:00,56.44,56.45,56.35,56.36,12028.0,49.431,49.4397,49.3521,49.3609,12028.0
2019-08-15 13:25:00,56.35,56.35,56.28,56.31,15372.0,49.3521,49.3521,49.2908,49.3171,15372.0
2019-08-15 13:30:00,56.3,56.34,56.26,56.31,14900.0,49.3083,49.3434,49.2733,49.3171,14900.0
2019-08-15 13:35:00,56.31,56.31,56.2,56.24,18956.0,49.3171,49.3171,49.2208,49.2558,18956.0
2019-08-15 13:40:00,56.25,56.27,56.14,56.17,19607.0,49.2645,49.2821,49.1682,49.1945,19607.0
2019-08-15 13:45:00,56.16,56.18,56.05,56.11,25445.0,49.1857,49.2032,49.0894,49.1419,25445.0
2019-08-15 13:50:00,56.12,56.13,55.98,56.06,43242.0,49.1507,49.1594,49.0281,49.0981,43242.0
2019-08-15 13:55:00,56.07,56.13,56.02,56.1,21535.0,49.1069,49.1594,49.0631,49.1332,21535.0
2019-08-15 14:00:00,56.09,56.24,56.06,56.12,23848.0,49.1244,49.2558,49.0981,49.1507,23848.0
2019-08-15 14:05:00,56.11,56.27,56.11,56.22,20298.0,49.1419,49.2821,49.1419,49.2383,20298.0
2019-08-15 14:10:00,56.24,56.41,56.24,56.35,23262.0,49.2558,49.4047,49.2558,49.3521,23262.0
2019-08-15 14:15:00,56.36,56.38,56.24,56.25,17774.0,49.3609,49.3784,49.2558,49.2645,17774.0
2019-08-15 14:20:00,56.27,56.42,56.26,56.29,35607.0,49.2821,49.4134,49.2733,49.2996,35607.0
2019-08-15 14:25:00,56.29,56.34,56.25,56.29,31106.0,49.2996,49.3434,49.2645,49.2996,31106.0
2019-08-15 14:30:00,56.3,56.32,56.22,56.28,23659.0,49.3083,49.3259,49.2383,49.2908,23659.0
2019-08-15 14:35:00,56.28,56.3,56.16,56.22,19194.0,49.2908,49.3083,49.1857,49.2383,19194.0
2019-08-15 14:40:00,56.23,56.3,56.19,56.29,16012.0,49.247,49.3083,49.212,49.2996,16012.0
2019-08-15 14:45:00,56.29,56.34,56.24,56.3,27931.0,49.2996,49.3434,49.2558,49.3083,27931.0
2019-08-15 14:50:00,56.28,56.32,56.2,56.3,18690.0,49.2908,49.3259,49.2208,49.3083,18690.0
2019-08-15 14:55:00,56.31,56.33,56.23,56.23,20107.0,49.3171,49.3346,49.247,49.247,20107.0
2019-08-15 15:00:00,56.24,56.42,56.24,56.39,25297.0,49.2558,49.4134,49.2558,49.3872,25297.0
2019-08-15 15:05:00,56.4,56.42,56.33,56.39,36111.0,49.3959,49.4134,49.3346,49.3872,36111.0
2019-08-15 15:10:00,56.39,56.4,56.31,56.37,24425.0,49.3872,49.3959,49.3171,49.3696,24425.0
2019-08-15 15:15:00,56.38,56.38,56.24,56.3,29120.0,49.3784,49.3784,49.2558,49.3083,29120.0
2019-08-15 15:20:00,56.31,56.34,56.26,56.27,24261.0,49.3171,49.3434,49.2733,49.2821,24261.0
2019-08-15 15:25:00,56.27,56.35,56.27,56.29,26054.0,49.2821,49.3521,49.2821,49.2996,26054.0
2019-08-15 15:30:00,56.28,56.37,56.26,56.34,38400.0,49.2908,49.3696,49.2733,49.3434,38400.0
2019-08-15 15:35:00,56.34,56.38,56.28,56.3,50205.0,49.3434,49.3784,49.2908,49.3083,50205.0
2019-08-15 15:40:00,56.32,56.37,56.25,56.34,51240.0,49.3259,49.3696,49.2645,49.3434,51240.0
2019-08-15 15:45:00,56.34,56.39,56.3,56.36,48393.0,49.3434,49.3872,49.3083,49.3609,48393.0
2019-08-15 15:50:00,56.38,56.47,56.34,56.47,95715.0,49.3784,49.4572,49.3434,49.4572,95715.0
2019-08-15 15:55:00,56.46,56.55,56.37,56.4,273907.0,49.4485,49.5273,49.3696,49.3959,273907.0
2019-08-16 09:30:00,56.87,57.17,56.77,57.07,165914.0,49.8076,50.0703,49.72,49.9827,165914.0
2019-08-16 09:35:00,57.05,57.41,56.98,57.27,78934.0,49.9652,50.2805,49.9039,50.1579,78934.0
2019-08-16 09:40:00,57.21,57.4,57.09,57.28,20584.0,50.1053,50.2717,50.0002,50.1666,20584.0
2019-08-16 09:45:00,57.31,57.48,57.2,57.39,44863.0,50.1929,50.3418,50.0966,50.263,44863.0
2019-08-16 09:50:00,57.43,57.44,57.25,57.25,22218.0,50.298,50.3068,50.1404,50.1404,22218.0
2019-08-16 09:55:00,57.26,57.31,57.12,57.24,87408.0,50.1491,50.1929,50.0265,50.1316,87408.0
2019-08-16 10:00:00,57.23,57.27,57.07,57.12,88897.0,50.1228,50.1579,49.9827,50.0265,88897.0
2019-08-16 10:05:00,57.13,57.25,57.12,57.16,63334.0,50.0353,50.1404,50.0265,50.0615,63334.0
2019-08-16 10:10:00,57.16,57.43,57.16,57.42,41344.0,50.0615,50.298,50.0615,50.2892,41344.0
2019-08-16 10:15:00,57.43,57.46,57.25,57.44,38068.0,50.298,50.3243,50.1404,50.3068,38068.0
2019-08-16 10:20:00,57.39,57.73,57.39,57.56,46719.0,50.263,50.5608,50.263,50.4119,46719.0
2019-08-16 10:25:00,57.57,57.61,57.47,57.54,60047.0,50.4206,50.4557,50.333,50.3943,60047.0
2019-08-16 10:30:00,57.56,57.69,57.48,57.52,17168.0,50.4119,50.5257,50.3418,50.3768,17168.0
2019-08-16 10:35:00,57.54,57.66,57.53,57.55,16736.0,50.3943,50.4994,50.3856,50.4031,16736.0
2019-08-16 10:40:00,57.55,57.65,57.52,57.65,14756.0,50.4031,50.4907,50.3768,50.4907,14756.0
2019-08-16 10:45:00,57.67,57.76,57.63,57.7,10409.0,50.5082,50.587,50.4732,50.5345,10409.0
2019-08-16 10:50:00,57.72,57.74,57.66,57.68,12975.0,50.552,50.5695,50.4994,50.517,12975.0
2019-08-16 10:55:00,57.67,57.78,57.67,57.77,16619.0,50.5082,50.6045,50.5082,50.5958,16619.0
2019-08-16 11:00:00,57.78,57.81,57.72,57.76,43234.0,50.6045,50.6308,50.552,50.587,43234.0
2019-08-16 11:05:00,57.76,57.81,57.72,57.78,20842.0,50.587,50.6308,50.552,50.6045,20842.0
2019-08-16 11:10:00,57.77,57.78,57.72,57.73,16089.0,50.5958,50.6045,50.552,50.5608,16089.0
2019-08-16 11:15:00,57.74,57.75,57.53,57.54,20847.0,50.5695,50.5783,50.3856,50.3943,20847.0
2019-08-16 11:20:00,57.54,57.74,57.54,57.73,17865.0,50.3943,50.5695,50.3943,50.5608,17865.0
2019-08-16 11:25:00,57.74,57.82,57.73,57.8,17274.0,50.5695,50.6396,50.5608,50.6221,17274.0
2019-08-16 11:30:00,57.79,57.85,57.74,57.85,18083.0,50.6133,50.6659,50.5695,50.6659,18083.0
2019-08-16 11:35:00,57.84,57.87,57.77,57.84,31013.0,50.6571,50.6834,50.5958,50.6571,31013.0
2019-08-16 11:40:00,57.84,57.86,57.75,57.75,18936.0,50.6571,50.6746,50.5783,50.5783,18936.0
2019-08-16 11:45:00,57.75,57.81,57.74,57.8,14738.0,50.5783,50.6308,50.5695,50.6221,14738.0
2019-08-16 11:50:00,57.8,57.81,57.72,57.73,18030.0,50.6221,50.6308,50.552,50.5608,18030.0
2019-08-16 11:55:00,57.73,57.79,57.72,57.74,22688.0,50.5608,50.6133,50.552,50.5695,22688.0
2019-08-16 12:00:00,57.75,57.76,57.66,57.67,14176.0,50.5783,50.587,50.4994,50.5082,14176.0
2019-08-16 12:05:00,57.67,57.76,57.64,57.74,17195.0,50.5082,50.587,50.4819,50.5695,17195.0
2019-08-16 12:10:00,57.74,57.77,57.69,57.77,45014.0,50.5695,50.5958,50.5257,50.5958,45014.0
2019-08-16 12:15:00,57.77,57.8,57.6,57.64,23972.0,50.5958,50.6221,50.4469,50.4819,23972.0
2019-08-16 12:20:00,57.63,57.68,57.62,57.63,14491.0,50.4732,50.517,50.4644,50.4732,14491.0
2019-08-16 12:25:00,57.64,57.67,57.61,57.66,16981.0,50.4819,50.5082,50.4557,50.4994,16981.0
2019-08-16 12:30:00,57.65,57.72,57.62,57.69,38563.0,50.4907,50.552,50.4644,50.5257,38563.0
2019-08-16 12:35:00,57.7,57.8,57.69,57.76,19716.0,50.5345,50.6221,50.5257,50.587,19716.0
2019-08-16 12:40:00,57.77,57.77,57.74,57.76,19399.0,50.5958,50.5958,50.5695,50.587,19399.0
2019-08-16 12:45:00,57.75,57.76,57.68,57.71,17762.0,50.5783,50.587,50.517,50.5432,17762.0
2019-08-16 12:50:00,57.72,57.73,57.69,57.7,14030.0,50.552,50.5608,50.5257,50.5345,14030.0
2019-08-16 12:55:00,57.7,57.73,57.68,57.72,16955.0,50.5345,50.5608,50.517,50.552,16955.0
2019-08-16 13:00:00,57.72,57.75,57.69,57.69,12869.0,50.552,50.5783,50.5257,50.5257,12869.0
2019-08-16 13:05:00,57.69,57.76,57.67,57.76,22801.0,50.5257,50.587,50.5082,50.587,22801.0
2019-08-16 13:10:00,57.76,57.77,57.7,57.73,18639.0,50.587,50.5958,50.5345,50.5608,18639.0
2019-08-16 13:15:00,57.74,57.93,57.74,57.9,17526.0,50.5695,50.7359,50.5695,50.7096,17526.0
2019-08-16 13:20:00,57.91,57.93,57.86,57.91,12164.0,50.7184,50.7359,50.6746,50.7184,12164.0
2019-08-16 13:25:00,57.91,57.95,57.89,57.94,10713.0,50.7184,50.7534,50.7009,50.7447,10713.0
2019-08-16 13:30:00,57.94,57.95,57.83,57.87,19274.0,50.7447,50.7534,50.6483,50.6834,19274.0
2019-08-16 13:35:00,57.86,57.9,57.85,57.89,10598.0,50.6746,50.7096,50.6659,50.7009,10598.0
2019-08-16 13:40:00,57.9,57.95,57.9,57.9,13969.0,50.7096,50.7534,50.7096,50.7096,13969.0
2019-08-16 13:45:00,57.9,57.99,57.89,57.95,19010.0,50.7096,50.7885,50.7009,50.7534,19010.0
2019-08-16 13:50:00,57.96,57.97,57.92,57.97,14846.0,50.7622,50.7709,50.7272,50.7709,14846.0
2019-08-16 13:55:00,57.96,57.98,57.92,57.94,13724.0,50.7622,50.7797,50.7272,50.7447,13724.0
2019-08-16 14:00:00,57.94,57.95,57.89,57.94,16004.0,50.7447,50.7534,50.7009,50.7447,16004.0
2019-08-16 14:05:00,57.95,57.97,57.92,57.95,15442.0,50.7534,50.7709,50.7272,50.7534,15442.0
2019-08-16 14:10:00,57.94,57.98,57.92,57.98,12512.0,50.7447,50.7797,50.7272,50.7797,12512.0
2019-08-16 14:15:00,57.99,58.0,57.94,57.97,39045.0,50.7885,50.7972,50.7447,50.7709,39045.0
2019-08-16 14:20:00,57.98,58.02,57.96,57.99,18389.0,50.7797,50.8147,50.7622,50.7885,18389.0
2019-08-16 14:25:00,57.98,58.02,57.93,57.93,25496.0,50.7797,50.8147,50.7359,50.7359,25496.0
2019-08-16 14:30:00,57.94,57.96,57.92,57.96,12374.0,50.7447,50.7622,50.7272,50.7622,12374.0
2019-08-16 14:35:00,57.96,57.97,57.8,57.82,19024.0,50.7622,50.7709,50.6221,50.6396,19024.0
2019-08-16 14:40:00,57.83,57.88,57.79,57.85,10732.0,50.6483,50.6921,50.6133,50.6659,10732.0
2019-08-16 14:45:00,57.86,57.92,57.85,57.9,14729.0,50.6746,50.7272,50.6659,50.7096,14729.0
2019-08-16 14:50:00,57.91,57.92,57.85,57.87,12958.0,50.7184,50.7272,50.6659,50.6834,12958.0
2019-08-16 14:55:00,57.88,57.9,57.85,57.88,16999.0,50.6921,50.7096,50.6659,50.6921,16999.0
2019-08-16 15:00:00,57.87,57.93,57.87,57.9,16268.0,50.6834,50.7359,50.6834,50.7096,16268.0
2019-08-16 15:05:00,57.89,57.92,57.84,57.87,32214.0,50.7009,50.7272,50.6571,50.6834,32214.0
2019-08-16 15:10:00,57.87,57.96,57.86,57.96,33988.0,50.6834,50.7622,50.6746,50.7622,33988.0
2019-08-16 15:15:00,57.95,57.97,57.9,57.93,30631.0,50.7534,50.7709,50.7096,50.7359,30631.0
2019-08-16 15:20:00,57.94,57.94,57.86,57.89,27776.0,50.7447,50.7447,50.6746,50.7009,27776.0
2019-08-16 15:25:00,57.88,57.94,57.88,57.91,26292.0,50.6921,50.7447,50.6921,50.7184,26292.0
2019-08-16 15:30:00,57.91,57.97,57.88,57.96,54918.0,50.7184,50.7709,50.6921,50.7622,54918.0
2019-08-16 15:35:00,57.95,57.96,57.9,57.94,34488.0,50.7534,50.7622,50.7096,50.7447,34488.0
2019-08-16 15:40:00,57.94,58.0,57.92,57.99,51605.0,50.7447,50.7972,50.7272,50.7885,51605.0
2019-08-16 15:45:00,57.99,57.99,57.92,57.96,41591.0,50.7885,50.7885,50.7272,50.7622,41591.0
2019-08-16 15:50:00,57.95,58.09,57.94,58.03,122525.0,50.7534,50.876,50.7447,50.8235,122525.0
2019-08-16 15:55:00,58.04,58.09,57.89,57.92,242734.0,50.8323,50.876,50.7009,50.7272,242734.0
2019-08-19 09:30:00,59.0,59.04,58.57,58.63,55206.0,51.673,51.7081,51.2964,51.349,55206.0
2019-08-19 09:35:00,58.65,58.68,58.47,58.55,44856.0,51.3665,51.3928,51.2089,51.2789,44856.0
2019-08-19 09:40:00,58.53,58.59,58.47,58.48,17542.0,51.2614,51.314,51.2089,51.2176,17542.0
2019-08-19 09:45:00,58.5,58.57,58.47,58.47,14688.0,51.2351,51.2964,51.2089,51.2089,14688.0
2019-08-19 09:50:00,58.46,58.48,58.35,58.47,19311.0,51.2001,51.2176,51.1038,51.2089,19311.0
2019-08-19 09:55:00,58.47,58.57,58.42,58.57,26434.0,51.2089,51.2964,51.1651,51.2964,26434.0
2019-08-19 10:00:00,58.58,58.6,58.5,58.52,23981.0,51.3052,51.3227,51.2351,51.2526,23981.0
2019-08-19 10:05:00,58.51,58.53,58.4,58.46,31961.0,51.2439,51.2614,51.1475,51.2001,31961.0
2019-08-19 10:10:00,58.47,58.48,58.39,58.41,36898.0,51.2089,51.2176,51.1388,51.1563,36898.0
2019-08-19 10:15:00,58.41,58.51,58.37,58.5,51023.0,51.1563,51.2439,51.1213,51.2351,51023.0
2019-08-19 10:20:00,58.48,58.53,58.47,58.53,70895.0,51.2176,51.2614,51.2089,51.2614,70895.0
2019-08-19 10:25:00,58.53,58.55,58.45,58.45,23171.0,51.2614,51.2789,51.1913,51.1913,23171.0
2019-08-19 10:30:00,58.46,58.54,58.45,58.53,23093.0,51.2001,51.2702,51.1913,51.2614,23093.0
2019-08-19 10:35:00,58.52,58.55,58.5,58.53,18831.0,51.2526,51.2789,51.2351,51.2614,18831.0
2019-08-19 10:40:00,58.52,58.52,58.42,58.51,36534.0,51.2526,51.2526,51.1651,51.2439,36534.0
2019-08-19 10:45:00,58.51,58.51,58.38,58.45,21166.0,51.2439,51.2439,51.13,51.1913,21166.0
2019-08-19 10:50:00,58.46,58.51,58.38,58.51,21494.0,51.2001,51.2439,51.13,51.2439,21494.0
2019-08-19 10:55:00,58.51,58.56,58.43,58.51,15414.0,51.2439,51.2877,51.1738,51.2439,15414.0
2019-08-19 11:00:00,58.53,58.6,58.52,58.54,14973.0,51.2614,51.3227,51.2526,51.2702,14973.0
2019-08-19 11:05:00,58.55,58.6,58.54,58.57,10546.0,51.2789,51.3227,51.2702,51.2964,10546.0
2019-08-19 11:10:00,58.58,58.66,58.58,58.64,12316.0,51.3052,51.3753,51.3052,51.3577,12316.0
2019-08-19 11:15:00,58.64,58.67,58.58,58.63,13204.0,51.3577,51.384,51.3052,51.349,13204.0
2019-08-19 11:20:00,58.64,58.67,58.61,58.64,14444.0,51.3577,51.384,51.3315,51.3577,14444.0
2019-08-19 11:25:00,58.64,58.7,58.57,58.69,12033.0,51.3577,51.4103,51.2964,51.4015,12033.0
2019-08-19 11:30:00,58.69,58.82,58.68,58.8,11940.0,51.4015,51.5154,51.3928,51.4979,11940.0
2019-08-19 11:35:00,58.77,58.82,58.75,58.8,10943.0,51.4716,51.5154,51.4541,51.4979,10943.0
2019-08-19 11:40:00,58.78,58.79,58.7,58.71,7534.0,51.4804,51.4891,51.4103,51.4191,7534.0
2019-08-19 11:45:00,58.72,58.74,58.62,58.67,11145.0,51.4278,51.4453,51.3402,51.384,11145.0
2019-08-19 11:50:00,58.66,58.72,58.62,58.71,18843.0,51.3753,51.4278,51.3402,51.4191,18843.0
2019-08-19 11:55:00,58.69,58.74,58.67,58.74,7654.0,51.4015,51.4453,51.384,51.4453,7654.0
2019-08-19 12:00:00,58.72,58.74,58.65,58.74,8551.0,51.4278,51.4453,51.3665,51.4453,8551.0
2019-08-19 12:05:00,58.73,58.76,58.72,58.73,8629.0,51.4366,51.4628,51.4278,51.4366,8629.0
2019-08-19 12:10:00,58.75,58.77,58.7,58.74,9298.0,51.4541,51.4716,51.4103,51.4453,9298.0
2019-08-19 12:15:00,58.72,58.74,58.71,58.73,8522.0,51.4278,51.4453,51.4191,51.4366,8522.0
2019-08-19 12:20:00,58.72,58.75,58.65,58.65,16143.0,51.4278,51.4541,51.3665,51.3665,16143.0
2019-08-19 12:25:00,58.65,58.73,58.64,58.72,11759.0,51.3665,51.4366,51.3577,51.4278,11759.0
2019-08-19 12:30:00,58.71,58.72,58.65,58.65,11272.0,51.4191,51.4278,51.3665,51.3665,11272.0
2019-08-19 12:35:00,58.64,58.69,58.64,58.68,15513.0,51.3577,51.4015,51.3577,51.3928,15513.0
2019-08-19 12:40:00,58.68,58.68,58.64,58.67,9499.0,51.3928,51.3928,51.3577,51.384,9499.0
2019-08-19 12:45:00,58.67,58.74,58.67,58.71,14067.0,51.384,51.4453,51.384,51.4191,14067.0
2019-08-19 12:50:00,58.71,58.71,58.66,58.67,13204.0,51.4191,51.4191,51.3753,51.384,13204.0
2019-08-19 12:55:00,58.66,58.67,58.63,58.64,19443.0,51.3753,51.384,51.349,51.3577,19443.0
2019-08-19 13:00:00,58.64,58.69,58.63,58.66,10942.0,51.3577,51.4015,51.349,51.3753,10942.0
2019-08-19 13:05:00,58.67,58.73,58.65,58.73,10341.0,51.384,51.4366,51.3665,51.4366,10341.0
2019-08-19 13:10:00,58.72,58.73,58.7,58.73,13300.0,51.4278,51.4366,51.4103,51.4366,13300.0
2019-08-19 13:15:00,58.73,58.74,58.68,58.7,29650.0,51.4366,51.4453,51.3928,51.4103,29650.0
2019-08-19 13:20:00,58.71,58.77,58.69,58.71,9924.0,51.4191,51.4716,51.4015,51.4191,9924.0
2019-08-19 13:25:00,58.7,58.7,58.63,58.67,8670.0,51.4103,51.4103,51.349,51.384,8670.0
2019-08-19 13:30:00,58.67,58.67,58.61,58.65,9484.0,51.384,51.384,51.3315,51.3665,9484.0
2019-08-19 13:35:00,58.65,58.67,58.62,58.64,10632.0,51.3665,51.384,51.3402,51.3577,10632.0
2019-08-19 13:40:00,58.64,58.65,58.55,58.57,18584.0,51.3577,51.3665,51.2789,51.2964,18584.0
2019-08-19 13:45:00,58.57,58.6,58.52,58.6,24771.0,51.2964,51.3227,51.2526,51.3227,24771.0
2019-08-19 13:50:00,58.6,58.64,58.59,58.64,7362.0,51.3227,51.3577,51.314,51.3577,7362.0
2019-08-19 13:55:00,58.62,58.63,58.58,58.59,11630.0,51.3402,51.349,51.3052,51.314,11630.0
2019-08-19 14:00:00,58.59,58.63,58.54,58.63,19535.0,51.314,51.349,51.2702,51.349,19535.0
2019-08-19 14:05:00,58.63,58.66,58.6,58.61,16139.0,51.349,51.3753,51.3227,51.3315,16139.0
2019-08-19 14:10:00,58.61,58.67,58.59,58.64,12416.0,51.3315,51.384,51.314,51.3577,12416.0
2019-08-19 14:15:00,58.64,58.67,58.62,58.65,12148.0,51.3577,51.384,51.3402,51.3665,12148.0
2019-08-19 14:20:00,58.64,58.67,58.64,58.66,17029.0,51.3577,51.384,51.3577,51.3753,17029.0
2019-08-19 14:25:00,58.66,58.71,58.65,58.71,12670.0,51.3753,51.4191,51.3665,51.4191,12670.0
2019-08-19 14:30:00,58.71,58.71,58.63,58.66,13625.0,51.4191,51.4191,51.349,51.3753,13625.0
2019-08-19 14:35:00,58.66,58.67,58.62,58.66,14946.0,51.3753,51.384,51.3402,51.3753,14946.0
2019-08-19 14:40:00,58.65,58.7,58.63,58.7,14775.0,51.3665,51.4103,51.349,51.4103,14775.0
2019-08-19 14:45:00,58.69,58.69,58.64,58.65,12003.0,51.4015,51.4015,51.3577,51.3665,12003.0
2019-08-19 14:50:00,58.65,58.67,58.63,58.66,17302.0,51.3665,51.384,51.349,51.3753,17302.0
2019-08-19 14:55:00,58.65,58.67,58.62,58.63,34764.0,51.3665,51.384,51.3402,51.349,34764.0
2019-08-19 15:00:00,58.64,58.67,58.6,58.63,13524.0,51.3577,51.384,51.3227,51.349,13524.0
2019-08-19 15:05:00,58.62,58.63,58.57,58.58,17877.0,51.3402,51.349,51.2964,51.3052,17877.0
2019-08-19 15:10:00,58.58,58.61,58.54,58.6,15631.0,51.3052,51.3315,51.2702,51.3227,15631.0
2019-08-19 15:15:00,58.61,58.64,58.58,58.62,15042.0,51.3315,51.3577,51.3052,51.3402,15042.0
2019-08-19 15:20:00,58.62,58.65,58.6,58.62,16807.0,51.3402,51.3665,51.3227,51.3402,16807.0
2019-08-19 15:25:00,58.63,58.67,58.62,58.65,11707.0,51.349,51.384,51.3402,51.3665,11707.0
2019-08-19 15:30:00,58.66,58.72,58.63,58.71,21962.0,51.3753,51.4278,51.349,51.4191,21962.0
2019-08-19 15:35:00,58.71,58.76,58.7,58.73,34128.0,51.4191,51.4628,51.4103,51.4366,34128.0
2019-08-19 15:40:00,58.73,58.74,58.64,58.66,54229.0,51.4366,51.4453,51.3577,51.3753,54229.0
2019-08-19 15:45:00,58.65,58.67,58.63,58.65,33953.0,51.3665,51.384,51.349,51.3665,33953.0
2019-08-19 15:50:00,58.65,58.67,58.61,58.64,62011.0,51.3665,51.384,51.3315,51.3577,62011.0
2019-08-19 15:55:00,58.64,58.66,58.49,58.5,172711.0,51.3577,51.3753,51.2264,51.2351,172711.0
2019-08-20 09:30:00,58.39,58.45,58.01,58.11,44513.0,51.1388,51.1913,50.806,50.8936,44513.0
2019-08-20 09:35:00,58.07,58.24,58.01,58.17,20394.0,50.8585,51.0074,50.806,50.9461,20394.0
2019-08-20 09:40:00,58.12,58.15,57.96,58.09,20197.0,50.9023,50.9286,50.7622,50.876,20197.0
2019-08-20 09:45:00,58.1,58.15,57.99,58.06,28327.0,50.8848,50.9286,50.7885,50.8498,28327.0
2019-08-20 09:50:00,58.04,58.19,57.99,58.11,16675.0,50.8323,50.9636,50.7885,50.8936,16675.0
2019-08-20 09:55:00,58.11,58.32,58.11,58.29,21898.0,50.8936,51.0775,50.8936,51.0512,21898.0
2019-08-20 10:00:00,58.29,58.3,58.19,58.3,23325.0,51.0512,51.06,50.9636,51.06,23325.0
2019-08-20 10:05:00,58.3,58.37,58.3,58.34,19953.0,51.06,51.1213,51.06,51.095,19953.0
2019-08-20 10:10:00,58.35,58.49,58.35,58.44,24048.0,51.1038,51.2264,51.1038,51.1826,24048.0
2019-08-20 10:15:00,58.43,58.47,58.33,58.4,14498.0,51.1738,51.2089,51.0862,51.1475,14498.0
2019-08-20 10:20:00,58.42,58.47,58.37,58.43,16761.0,51.1651,51.2089,51.1213,51.1738,16761.0
2019-08-20 10:25:00,58.44,58.47,58.37,58.47,12285.0,51.1826,51.2089,51.1213,51.2089,12285.0
2019-08-20 10:30:00,58.47,58.47,58.39,58.4,21739.0,51.2089,51.2089,51.1388,51.1475,21739.0
2019-08-20 10:35:00,58.37,58.42,58.3,58.3,23211.0,51.1213,51.1651,51.06,51.06,23211.0
2019-08-20 10:40:00,58.31,58.38,58.26,58.37,29696.0,51.0687,51.13,51.0249,51.1213,29696.0
2019-08-20 10:45:00,58.36,58.37,58.27,58.35,53113.0,51.1125,51.1213,51.0337,51.1038,53113.0
2019-08-20 10:50:00,58.35,58.49,58.29,58.43,71968.0,51.1038,51.2264,51.0512,51.1738,71968.0
2019-08-20 10:55:00,58.44,58.58,58.42,58.55,51543.0,51.1826,51.3052,51.1651,51.2789,51543.0
2019-08-20 11:00:00,58.55,58.59,58.51,58.55,15635.0,51.2789,51.314,51.2439,51.2789,15635.0
2019-08-20 11:05:00,58.55,58.58,58.51,58.54,19032.0,51.2789,51.3052,51.2439,51.2702,19032.0
2019-08-20 11:10:00,58.54,58.59,58.52,58.52,16249.0,51.2702,51.314,51.2526,51.2526,16249.0
2019-08-20 11:15:00,58.53,58.62,58.51,58.53,21616.0,51.2614,51.3402,51.2439,51.2614,21616.0
2019-08-20 11:20:00,58.56,58.61,58.44,58.44,40811.0,51.2877,51.3315,51.1826,51.1826,40811.0
2019-08-20 11:25:00,58.44,58.46,58.39,58.43,9262.0,51.1826,51.2001,51.1388,51.1738,9262.0
2019-08-20 11:30:00,58.47,58.47,58.39,58.45,15114.0,51.2089,51.2089,51.1388,51.1913,15114.0
2019-08-20 11:35:00,58.46,58.47,58.31,58.33,16119.0,51.2001,51.2089,51.0687,51.0862,16119.0
2019-08-20 11:40:00,58.33,58.33,58.23,58.26,10204.0,51.0862,51.0862,50.9987,51.0249,10204.0
2019-08-20 11:45:00,58.26,58.32,58.24,58.29,16425.0,51.0249,51.0775,51.0074,51.0512,16425.0
2019-08-20 11:50:00,58.3,58.3,58.21,58.25,15302.0,51.06,51.06,50.9811,51.0162,15302.0
2019-08-20 11:55:00,58.26,58.27,58.18,58.2,11572.0,51.0249,51.0337,50.9549,50.9724,11572.0
2019-08-20 12:00:00,58.21,58.27,58.21,58.27,14688.0,50.9811,51.0337,50.9811,51.0337,14688.0
2019-08-20 12:05:00,58.26,58.28,58.22,58.24,6219.0,51.0249,51.0425,50.9899,51.0074,6219.0
2019-08-20 12:10:00,58.25,58.26,58.22,58.25,21559.0,51.0162,51.0249,50.9899,51.0162,21559.0
2019-08-20 12:15:00,58.24,58.26,58.21,58.25,9487.0,51.0074,51.0249,50.9811,51.0162,9487.0
2019-08-20 12:20:00,58.26,58.27,58.21,58.22,15214.0,51.0249,51.0337,50.9811,50.9899,15214.0
2019-08-20 12:25:00,58.22,58.22,58.15,58.21,7845.0,50.9899,50.9899,50.9286,50.9811,7845.0
2019-08-20 12:30:00,58.21,58.23,58.18,58.18,15415.0,50.9811,50.9987,50.9549,50.9549,15415.0
2019-08-20 12:35:00,58.18,58.22,58.16,58.2,8629.0,50.9549,50.9899,50.9374,50.9724,8629.0
2019-08-20 12:40:00,58.19,58.21,58.18,58.2,8357.0,50.9636,50.9811,50.9549,50.9724,8357.0
2019-08-20 12:45:00,58.2,58.25,58.2,58.23,13798.0,50.9724,51.0162,50.9724,50.9987,13798.0
2019-08-20 12:50:00,58.23,58.28,58.22,58.26,8778.0,50.9987,51.0425,50.9899,51.0249,8778.0
2019-08-20 12:55:00,58.26,58.31,58.24,58.29,13590.0,51.0249,51.0687,51.0074,51.0512,13590.0
2019-08-20 13:00:00,58.28,58.33,58.26,58.27,12610.0,51.0425,51.0862,51.0249,51.0337,12610.0
2019-08-20 13:05:00,58.27,58.3,58.26,58.29,8351.0,51.0337,51.06,51.0249,51.0512,8351.0
2019-08-20 13:10:00,58.29,58.31,58.24,58.26,17677.0,51.0512,51.0687,51.0074,51.0249,17677.0
2019-08-20 13:15:00,58.26,58.27,58.22,58.25,9663.0,51.0249,51.0337,50.9899,51.0162,9663.0
2019-08-20 13:20:00,58.25,58.29,58.24,58.24,14358.0,51.0162,51.0512,51.0074,51.0074,14358.0
2019-08-20 13:25:00,58.25,58.25,58.19,58.21,9945.0,51.0162,51.0162,50.9636,50.9811,9945.0
2019-08-20 13:30:00,58.22,58.23,58.16,58.16,12099.0,50.9899,50.9987,50.9374,50.9374,12099.0
2019-08-20 13:35:00,58.16,58.17,58.08,58.14,15606.0,50.9374,50.9461,50.8673,50.9198,15606.0
2019-08-20 13:40:00,58.14,58.19,58.12,58.14,12475.0,50.9198,50.9636,50.9023,50.9198,12475.0
2019-08-20 13:45:00,58.14,58.15,58.08,58.09,9206.0,50.9198,50.9286,50.8673,50.876,9206.0
2019-08-20 13:50:00,58.09,58.16,58.08,58.16,19143.0,50.876,50.9374,50.8673,50.9374,19143.0
2019-08-20 13:55:00,58.15,58.15,58.1,58.14,20699.0,50.9286,50.9286,50.8848,50.9198,20699.0
2019-08-20 14:00:00,58.14,58.15,58.08,58.11,15756.0,50.9198,50.9286,50.8673,50.8936,15756.0
2019-08-20 14:05:00,58.1,58.14,58.05,58.05,17248.0,50.8848,50.9198,50.841,50.841,17248.0
2019-08-20 14:10:00,58.06,58.12,58.06,58.07,10141.0,50.8498,50.9023,50.8498,50.8585,10141.0
2019-08-20 14:15:00,58.08,58.11,58.03,58.09,10008.0,50.8673,50.8936,50.8235,50.876,10008.0
2019-08-20 14:20:00,58.08,58.11,58.0,58.03,21508.0,50.8673,50.8936,50.7972,50.8235,21508.0
2019-08-20 14:25:00,58.03,58.09,58.02,58.07,9373.0,50.8235,50.876,50.8147,50.8585,9373.0
2019-08-20 14:30:00,58.06,58.1,58.05,58.1,26192.0,50.8498,50.8848,50.841,50.8848,26192.0
2019-08-20 14:35:00,58.1,58.21,58.09,58.18,16438.0,50.8848,50.9811,50.876,50.9549,16438.0
2019-08-20 14:40:00,58.18,58.19,58.13,58.18,18654.0,50.9549,50.9636,50.9111,50.9549,18654.0
2019-08-20 14:45:00,58.17,58.29,58.16,58.26,18700.0,50.9461,51.0512,50.9374,51.0249,18700.0
2019-08-20 14:50:00,58.26,58.29,58.22,58.26,25193.0,51.0249,51.0512,50.9899,51.0249,25193.0
2019-08-20 14:55:00,58.26,58.27,58.18,58.22,30775.0,51.0249,51.0337,50.9549,50.9899,30775.0
2019-08-20 15:00:00,58.2,58.21,58.09,58.1,13063.0,50.9724,50.9811,50.876,50.8848,13063.0
2019-08-20 15:05:00,58.12,58.13,58.06,58.09,13189.0,50.9023,50.9111,50.8498,50.876,13189.0
2019-08-20 15:10:00,58.08,58.15,58.07,58.15,25353.0,50.8673,50.9286,50.8585,50.9286,25353.0
2019-08-20 15:15:00,58.15,58.15,58.08,58.09,15905.0,50.9286,50.9286,50.8673,50.876,15905.0
2019-08-20 15:20:00,58.1,58.18,58.1,58.16,23799.0,50.8848,50.9549,50.8848,50.9374,23799.0
2019-08-20 15:25:00,58.15,58.26,58.12,58.26,24965.0,50.9286,51.0249,50.9023,51.0249,24965.0
2019-08-20 15:30:00,58.26,58.26,58.19,58.24,35701.0,51.0249,51.0249,50.9636,51.0074,35701.0
2019-08-20 15:35:00,58.24,58.25,58.18,58.23,44370.0,51.0074,51.0162,50.9549,50.9987,44370.0
2019-08-20 15:40:00,58.24,58.28,58.21,58.23,85565.0,51.0074,51.0425,50.9811,50.9987,85565.0
2019-08-20 15:45:00,58.24,58.27,58.2,58.21,49637.0,51.0074,51.0337,50.9724,50.9811,49637.0
2019-08-20 15:50:00,58.21,58.21,58.1,58.11,41809.0,50.9811,50.9811,50.8848,50.8936,41809.0
2019-08-20 15:55:00,58.11,58.12,57.93,57.98,146131.0,50.8936,50.9023,50.7359,50.7797,146131.0
2019-08-21 09:30:00,58.81,58.85,58.58,58.8,42894.0,51.5066,51.5417,51.3052,51.4979,42894.0
2019-08-21 09:35:00,58.78,58.78,58.66,58.72,22763.0,51.4804,51.4804,51.3753,51.4278,22763.0
2019-08-21 09:40:00,58.73,58.79,58.61,58.7,29197.0,51.4366,51.4891,51.3315,51.4103,29197.0
2019-08-21 09:45:00,58.7,58.73,58.54,58.55,36692.0,51.4103,51.4366,51.2702,51.2789,36692.0
2019-08-21 09:50:00,58.56,58.58,58.41,58.44,24197.0,51.2877,51.3052,51.1563,51.1826,24197.0
2019-08-21 09:55:00,58.44,58.5,58.36,58.39,25437.0,51.1826,51.2351,51.1125,51.1388,25437.0
2019-08-21 10:00:00,58.4,58.49,58.3,58.48,33824.0,51.1475,51.2264,51.06,51.2176,33824.0
2019-08-21 10:05:00,58.48,58.56,58.44,58.51,38695.0,51.2176,51.2877,51.1826,51.2439,38695.0
2019-08-21 10:10:00,58.51,58.55,58.46,58.51,46984.0,51.2439,51.2789,51.2001,51.2439,46984.0
2019-08-21 10:15:00,58.51,58.54,58.48,58.5,24212.0,51.2439,51.2702,51.2176,51.2351,24212.0
2019-08-21 10:20:00,58.51,58.52,58.46,58.46,16141.0,51.2439,51.2526,51.2001,51.2001,16141.0
2019-08-21 10:25:00,58.44,58.51,58.42,58.48,20095.0,51.1826,51.2439,51.1651,51.2176,20095.0
2019-08-21 10:30:00,58.47,58.53,58.44,58.51,15434.0,51.2089,51.2614,51.1826,51.2439,15434.0
2019-08-21 10:35:00,58.5,58.51,58.39,58.42,22558.0,51.2351,51.2439,51.1388,51.1651,22558.0
2019-08-21 10:40:00,58.42,58.48,58.34,58.34,26690.0,51.1651,51.2176,51.095,51.095,26690.0
2019-08-21 10:45:00,58.33,58.39,58.3,58.37,15595.0,51.0862,51.1388,51.06,51.1213,15595.0
2019-08-21 10:50:00,58.38,58.39,58.33,58.37,20750.0,51.13,51.1388,51.0862,51.1213,20750.0
2019-08-21 10:55:00,58.38,58.44,58.36,58.39,25645.0,51.13,51.1826,51.1125,51.1388,25645.0
2019-08-21 11:00:00,58.39,58.48,58.33,58.47,26120.0,51.1388,51.2176,51.0862,51.2089,26120.0
2019-08-21 11:05:00,58.48,58.59,58.48,58.58,20171.0,51.2176,51.314,51.2176,51.3052,20171.0
2019-08-21 11:10:00,58.57,58.58,58.51,58.53,24700.0,51.2964,51.3052,51.2439,51.2614,24700.0
2019-08-21 11:15:00,58.54,58.55,58.5,58.52,20166.0,51.2702,51.2789,51.2351,51.2526,20166.0
2019-08-21 11:20:00,58.52,58.55,58.49,58.54,21054.0,51.2526,51.2789,51.2264,51.2702,21054.0
2019-08-21 11:25:00,58.54,58.55,58.5,58.55,56480.0,51.2702,51.2789,51.2351,51.2789,56480.0
2019-08-21 11:30:00,58.54,58.64,58.52,58.62,20378.0,51.2702,51.3577,51.2526,51.3402,20378.0
2019-08-21 11:35:00,58.62,58.66,58.59,58.66,17638.0,51.3402,51.3753,51.314,51.3753,17638.0
2019-08-21 11:40:00,58.67,58.67,58.61,58.64,17393.0,51.384,51.384,51.3315,51.3577,17393.0
2019-08-21 11:45:00,58.65,58.68,58.63,58.63,14776.0,51.3665,51.3928,51.349,51.349,14776.0
2019-08-21 11:50:00,58.63,58.64,58.54,58.6,22390.0,51.349,51.3577,51.2702,51.3227,22390.0
2019-08-21 11:55:00,58.6,58.69,58.59,58.68,17140.0,51.3227,51.4015,51.314,51.3928,17140.0
2019-08-21 12:00:00,58.68,58.71,58.62,58.64,11575.0,51.3928,51.4191,51.3402,51.3577,11575.0
2019-08-21 12:05:00,58.64,58.67,58.62,58.64,9031.0,51.3577,51.384,51.3402,51.3577,9031.0
2019-08-21 12:10:00,58.64,58.68,58.63,58.66,9805.0,51.3577,51.3928,51.349,51.3753,9805.0
2019-08-21 12:15:00,58.66,58.68,58.59,58.62,9723.0,51.3753,51.3928,51.314,51.3402,9723.0
2019-08-21 12:20:00,58.62,58.64,58.58,58.6,15141.0,51.3402,51.3577,51.3052,51.3227,15141.0
2019-08-21 12:25:00,58.6,58.62,58.59,58.61,19840.0,51.3227,51.3402,51.314,51.3315,19840.0
2019-08-21 12:30:00,58.6,58.65,58.57,58.65,20930.0,51.3227,51.3665,51.2964,51.3665,20930.0
2019-08-21 12:35:00,58.65,58.65,58.6,58.6,6885.0,51.3665,51.3665,51.3227,51.3227,6885.0
2019-08-21 12:40:00,58.6,58.62,58.57,58.59,7460.0,51.3227,51.3402,51.2964,51.314,7460.0
2019-08-21 12:45:00,58.6,58.61,58.57,58.61,9135.0,51.3227,51.3315,51.2964,51.3315,9135.0
2019-08-21 12:50:00,58.6,58.66,58.59,58.61,15623.0,51.3227,51.3753,51.314,51.3315,15623.0
2019-08-21 12:55:00,58.6,58.6,58.58,58.59,13219.0,51.3227,51.3227,51.3052,51.314,13219.0
2019-08-21 13:00:00,58.59,58.61,58.57,58.6,12141.0,51.314,51.3315,51.2964,51.3227,12141.0
2019-08-21 13:05:00,58.59,58.61,58.58,58.59,17379.0,51.314,51.3315,51.3052,51.314,17379.0
2019-08-21 13:10:00,58.6,58.6,58.56,58.58,16986.0,51.3227,51.3227,51.2877,51.3052,16986.0
2019-08-21 13:15:00,58.58,58.6,58.57,58.59,10240.0,51.3052,51.3227,51.2964,51.314,10240.0
2019-08-21 13:20:00,58.59,58.6,58.57,58.59,17740.0,51.314,51.3227,51.2964,51.314,17740.0
2019-08-21 13:25:00,58.59,58.6,58.57,58.59,11381.0,51.314,51.3227,51.2964,51.314,11381.0
2019-08-21 13:30:00,58.59,58.6,58.57,58.58,7923.0,51.314,51.3227,51.2964,51.3052,7923.0
2019-08-21 13:35:00,58.57,58.58,58.54,58.55,10232.0,51.2964,51.3052,51.2702,51.2789,10232.0
2019-08-21 13:40:00,58.56,58.58,58.54,58.55,9605.0,51.2877,51.3052,51.2702,51.2789,9605.0
2019-08-21 13:45:00,58.55,58.55,58.52,58.54,8752.0,51.2789,51.2789,51.2526,51.2702,8752.0
2019-08-21 13:50:00,58.54,58.57,58.5,58.56,11078.0,51.2702,51.2964,51.2351,51.2877,11078.0
2019-08-21 13:55:00,58.57,58.6,58.56,58.56,10624.0,51.2964,51.3227,51.2877,51.2877,10624.0
2019-08-21 14:00:00,58.55,58.6,58.5,58.57,58992.0,51.2789,51.3227,51.2351,51.2964,58992.0
2019-08-21 14:05:00,58.57,58.62,58.5,58.52,11036.0,51.2964,51.3402,51.2351,51.2526,11036.0
2019-08-21 14:10:00,58.55,58.57,58.52,58.55,12700.0,51.2789,51.2964,51.2526,51.2789,12700.0
2019-08-21 14:15:00,58.55,58.61,58.53,58.58,10355.0,51.2789,51.3315,51.2614,51.3052,10355.0
2019-08-21 14:20:00,58.58,58.61,58.55,58.56,16299.0,51.3052,51.3315,51.2789,51.2877,16299.0
2019-08-21 14:25:00,58.56,58.61,58.55,58.61,12978.0,51.2877,51.3315,51.2789,51.3315,12978.0
2019-08-21 14:30:00,58.61,58.61,58.52,58.54,11245.0,51.3315,51.3315,51.2526,51.2702,11245.0
2019-08-21 14:35:00,58.54,58.54,58.5,58.52,69436.0,51.2702,51.2702,51.2351,51.2526,69436.0
2019-08-21 14:40:00,58.52,58.54,58.5,58.51,20052.0,51.2526,51.2702,51.2351,51.2439,20052.0
2019-08-21 14:45:00,58.51,58.53,58.42,58.42,39478.0,51.2439,51.2614,51.1651,51.1651,39478.0
2019-08-21 14:50:00,58.43,58.46,58.38,58.42,14914.0,51.1738,51.2001,51.13,51.1651,14914.0
2019-08-21 14:55:00,58.41,58.44,58.33,58.36,34081.0,51.1563,51.1826,51.0862,51.1125,34081.0
2019-08-21 15:00:00,58.36,58.44,58.36,58.38,17850.0,51.1125,51.1826,51.1125,51.13,17850.0
2019-08-21 15:05:00,58.39,58.46,58.37,58.43,58568.0,51.1388,51.2001,51.1213,51.1738,58568.0
2019-08-21 15:10:00,58.43,58.47,58.41,58.45,25824.0,51.1738,51.2089,51.1563,51.1913,25824.0
2019-08-21 15:15:00,58.45,58.53,58.43,58.52,17330.0,51.1913,51.2614,51.1738,51.2526,17330.0
2019-08-21 15:20:00,58.51,58.52,58.46,58.47,24969.0,51.2439,51.2526,51.2001,51.2089,24969.0
2019-08-21 15:25:00,58.49,58.52,58.47,58.51,16414.0,51.2264,51.2526,51.2089,51.2439,16414.0
2019-08-21 15:30:00,58.5,58.53,58.47,58.52,33339.0,51.2351,51.2614,51.2089,51.2526,33339.0
2019-08-21 15:35:00,58.52,58.53,58.49,58.52,35963.0,51.2526,51.2614,51.2264,51.2526,35963.0
2019-08-21 15:40:00,58.51,58.53,58.47,58.49,40301.0,51.2439,51.2614,51.2089,51.2264,40301.0
2019-08-21 15:45:00,58.5,58.51,58.43,58.47,35122.0,51.2351,51.2439,51.1738,51.2089,35122.0
2019-08-21 15:50:00,58.47,58.52,58.43,58.51,64147.0,51.2089,51.2526,51.1738,51.2439,64147.0
2019-08-21 15:55:00,58.52,58.54,58.43,58.45,152307.0,51.2526,51.2702,51.1738,51.1913,152307.0
2019-08-22 09:30:00,58.72,58.91,58.57,58.84,38694.0,51.4278,51.5942,51.2964,51.5329,38694.0
2019-08-22 09:35:00,58.8,58.96,58.69,58.78,15600.0,51.4979,51.638,51.4015,51.4804,15600.0
2019-08-22 09:40:00,58.78,58.85,58.69,58.85,17373.0,51.4804,51.5417,51.4015,51.5417,17373.0
2019-08-22 09:45:00,58.82,58.85,58.46,58.48,23100.0,51.5154,51.5417,51.2001,51.2176,23100.0
2019-08-22 09:50:00,58.47,58.57,58.45,58.49,19469.0,51.2089,51.2964,51.1913,51.2264,19469.0
2019-08-22 09:55:00,58.49,58.55,58.48,58.52,16609.0,51.2264,51.2789,51.2176,51.2526,16609.0
2019-08-22 10:00:00,58.53,58.57,58.44,58.56,27210.0,51.2614,51.2964,51.1826,51.2877,27210.0
2019-08-22 10:05:00,58.56,58.57,58.5,58.55,11751.0,51.2877,51.2964,51.2351,51.2789,11751.0
2019-08-22 10:10:00,58.54,58.58,58.48,58.56,12686.0,51.2702,51.3052,51.2176,51.2877,12686.0
2019-08-22 10:15:00,58.56,58.62,58.49,58.49,10504.0,51.2877,51.3402,51.2264,51.2264,10504.0
2019-08-22 10:20:00,58.48,58.54,58.45,58.48,15151.0,51.2176,51.2702,51.1913,51.2176,15151.0
2019-08-22 10:25:00,58.49,58.51,58.37,58.41,17986.0,51.2264,51.2439,51.1213,51.1563,17986.0
2019-08-22 10:30:00,58.41,58.43,58.1,58.22,41168.0,51.1563,51.1738,50.8848,50.9899,41168.0
2019-08-22 10:35:00,58.2,58.23,58.07,58.17,21821.0,50.9724,50.9987,50.8585,50.9461,21821.0
2019-08-22 10:40:00,58.15,58.24,58.14,58.15,16894.0,50.9286,51.0074,50.9198,50.9286,16894.0
2019-08-22 10:45:00,58.14,58.27,58.09,58.27,16376.0,50.9198,51.0337,50.876,51.0337,16376.0
2019-08-22 10:50:00,58.26,58.28,58.13,58.14,18331.0,51.0249,51.0425,50.9111,50.9198,18331.0
2019-08-22 10:55:00,58.14,58.19,58.07,58.14,29773.0,50.9198,50.9636,50.8585,50.9198,29773.0
2019-08-22 11:00:00,58.15,58.23,58.14,58.16,34628.0,50.9286,50.9987,50.9198,50.9374,34628.0
2019-08-22 11:05:00,58.16,58.3,58.14,58.28,14206.0,50.9374,51.06,50.9198,51.0425,14206.0
2019-08-22 11:10:00,58.28,58.34,58.23,58.28,13481.0,51.0425,51.095,50.9987,51.0425,13481.0
2019-08-22 11:15:00,58.28,58.29,58.21,58.23,16766.0,51.0425,51.0512,50.9811,50.9987,16766.0
2019-08-22 11:20:00,58.24,58.24,58.18,58.23,10997.0,51.0074,51.0074,50.9549,50.9987,10997.0
2019-08-22 11:25:00,58.23,58.24,58.09,58.1,14464.0,50.9987,51.0074,50.876,50.8848,14464.0
2019-08-22 11:30:00,58.11,58.24,58.11,58.22,14749.0,50.8936,51.0074,50.8936,50.9899,14749.0
2019-08-22 11:35:00,58.22,58.22,58.16,58.16,26083.0,50.9899,50.9899,50.9374,50.9374,26083.0
2019-08-22 11:40:00,58.15,58.17,58.11,58.14,21684.0,50.9286,50.9461,50.8936,50.9198,21684.0
2019-08-22 11:45:00,58.14,58.16,58.01,58.04,30010.0,50.9198,50.9374,50.806,50.8323,30010.0
2019-08-22 11:50:00,58.03,58.04,57.97,58.0,22277.0,50.8235,50.8323,50.7709,50.7972,22277.0
2019-08-22 11:55:00,58.0,58.04,57.94,57.97,26277.0,50.7972,50.8323,50.7447,50.7709,26277.0
2019-08-22 12:00:00,57.96,58.09,57.96,58.07,38675.0,50.7622,50.876,50.7622,50.8585,38675.0
2019-08-22 12:05:00,58.06,58.19,58.05,58.19,38536.0,50.8498,50.9636,50.841,50.9636,38536.0
2019-08-22 12:10:00,58.19,58.22,58.17,58.2,15701.0,50.9636,50.9899,50.9461,50.9724,15701.0
2019-08-22 12:15:00,58.2,58.25,58.17,58.18,20643.0,50.9724,51.0162,50.9461,50.9549,20643.0
2019-08-22 12:20:00,58.17,58.17,58.11,58.16,16527.0,50.9461,50.9461,50.8936,50.9374,16527.0
2019-08-22 12:25:00,58.16,58.17,58.12,58.15,14214.0,50.9374,50.9461,50.9023,50.9286,14214.0
2019-08-22 12:30:00,58.14,58.22,58.13,58.18,23772.0,50.9198,50.9899,50.9111,50.9549,23772.0
2019-08-22 12:35:00,58.18,58.2,58.15,58.18,13561.0,50.9549,50.9724,50.9286,50.9549,13561.0
2019-08-22 12:40:00,58.18,58.26,58.17,58.25,18248.0,50.9549,51.0249,50.9461,51.0162,18248.0
2019-08-22 12:45:00,58.25,58.29,58.22,58.26,14908.0,51.0162,51.0512,50.9899,51.0249,14908.0
2019-08-22 12:50:00,58.26,58.31,58.26,58.29,12205.0,51.0249,51.0687,51.0249,51.0512,12205.0
2019-08-22 12:55:00,58.3,58.3,58.2,58.21,41133.0,51.06,51.06,50.9724,50.9811,41133.0
2019-08-22 13:00:00,58.21,58.21,58.16,58.18,10989.0,50.9811,50.9811,50.9374,50.9549,10989.0
2019-08-22 13:05:00,58.17,58.22,58.17,58.17,44959.0,50.9461,50.9899,50.9461,50.9461,44959.0
2019-08-22 13:10:00,58.17,58.21,58.17,58.19,13374.0,50.9461,50.9811,50.9461,50.9636,13374.0
2019-08-22 13:15:00,58.19,58.27,58.19,58.25,13288.0,50.9636,51.0337,50.9636,51.0162,13288.0
2019-08-22 13:20:00,58.25,58.31,58.24,58.29,10073.0,51.0162,51.0687,51.0074,51.0512,10073.0
2019-08-22 13:25:00,58.28,58.36,58.28,58.36,13904.0,51.0425,51.1125,51.0425,51.1125,13904.0
2019-08-22 13:30:00,58.35,58.38,58.23,58.37,78562.0,51.1038,51.13,50.9987,51.1213,78562.0
2019-08-22 13:35:00,58.37,58.43,58.36,58.39,6786.0,51.1213,51.1738,51.1125,51.1388,6786.0
2019-08-22 13:40:00,58.4,58.49,58.39,58.46,7303.0,51.1475,51.2264,51.1388,51.2001,7303.0
2019-08-22 13:45:00,58.46,58.46,58.36,58.36,14865.0,51.2001,51.2001,51.1125,51.1125,14865.0
2019-08-22 13:50:00,58.34,58.35,58.28,58.32,8105.0,51.095,51.1038,51.0425,51.0775,8105.0
2019-08-22 13:55:00,58.34,58.34,58.29,58.29,15116.0,51.095,51.095,51.0512,51.0512,15116.0
2019-08-22 14:00:00,58.31,58.34,58.25,58.25,13410.0,51.0687,51.095,51.0162,51.0162,13410.0
2019-08-22 14:05:00,58.27,58.29,58.25,58.26,9581.0,51.0337,51.0512,51.0162,51.0249,9581.0
2019-08-22 14:10:00,58.26,58.31,58.25,58.28,13630.0,51.0249,51.0687,51.0162,51.0425,13630.0
2019-08-22 14:15:00,58.28,58.3,58.26,58.28,19800.0,51.0425,51.06,51.0249,51.0425,19800.0
2019-08-22 14:20:00,58.28,58.28,58.24,58.24,23972.0,51.0425,51.0425,51.0074,51.0074,23972.0
2019-08-22 14:25:00,58.24,58.26,58.17,58.19,11992.0,51.0074,51.0249,50.9461,50.9636,11992.0
2019-08-22 14:30:00,58.2,58.24,58.18,58.22,11846.0,50.9724,51.0074,50.9549,50.9899,11846.0
2019-08-22 14:35:00,58.21,58.26,58.21,58.23,10905.0,50.9811,51.0249,50.9811,50.9987,10905.0
2019-08-22 14:40:00,58.23,58.24,58.17,58.19,17211.0,50.9987,51.0074,50.9461,50.9636,17211.0
2019-08-22 14:45:00,58.2,58.33,58.19,58.26,10459.0,50.9724,51.0862,50.9636,51.0249,10459.0
2019-08-22 14:50:00,58.26,58.29,58.25,58.27,17087.0,51.0249,51.0512,51.0162,51.0337,17087.0
2019-08-22 14:55:00,58.27,58.28,58.24,58.27,12155.0,51.0337,51.0425,51.0074,51.0337,12155.0
2019-08-22 15:00:00,58.27,58.27,58.22,58.23,16994.0,51.0337,51.0337,50.9899,50.9987,16994.0
2019-08-22 15:05:00,58.23,58.26,58.22,58.23,10719.0,50.9987,51.0249,50.9899,50.9987,10719.0
2019-08-22 15:10:00,58.23,58.23,58.15,58.16,15608.0,50.9987,50.9987,50.9286,50.9374,15608.0
2019-08-22 15:15:00,58.14,58.24,58.13,58.22,14054.0,50.9198,51.0074,50.9111,50.9899,14054.0
2019-08-22 15:20:00,58.23,58.26,58.21,58.22,12371.0,50.9987,51.0249,50.9811,50.9899,12371.0
2019-08-22 15:25:00,58.24,58.24,58.2,58.22,15841.0,51.0074,51.0074,50.9724,50.9899,15841.0
2019-08-22 15:30:00,58.22,58.24,58.18,58.22,20743.0,50.9899,51.0074,50.9549,50.9899,20743.0
2019-08-22 15:35:00,58.22,58.29,58.21,58.27,16653.0,50.9899,51.0512,50.9811,51.0337,16653.0
2019-08-22 15:40:00,58.28,58.31,58.27,58.31,8785.0,51.0425,51.0687,51.0337,51.0687,8785.0
2019-08-22 15:45:00,58.32,58.32,58.28,58.28,15570.0,51.0775,51.0775,51.0425,51.0425,15570.0
2019-08-22 15:50:00,58.28,58.38,58.28,58.38,70351.0,51.0425,51.13,51.0425,51.13,70351.0
2019-08-22 15:55:00,58.37,58.37,58.17,58.2,74184.0,51.1213,51.1213,50.9461,50.9724,74184.0
2019-08-23 09:30:00,57.65,57.77,57.42,57.67,82480.0,50.4907,50.5958,50.2892,50.5082,82480.0
2019-08-23 09:35:00,57.65,57.73,57.59,57.68,58211.0,50.4907,50.5608,50.4381,50.517,58211.0
2019-08-23 09:40:00,57.7,58.03,57.7,58.0,58399.0,50.5345,50.8235,50.5345,50.7972,58399.0
2019-08-23 09:45:00,58.03,58.04,57.95,58.0,75374.0,50.8235,50.8323,50.7534,50.7972,75374.0
2019-08-23 09:50:00,57.99,58.14,57.99,58.12,39831.0,50.7885,50.9198,50.7885,50.9023,39831.0
2019-08-23 09:55:00,58.13,58.17,58.07,58.13,13964.0,50.9111,50.9461,50.8585,50.9111,13964.0
2019-08-23 10:00:00,58.14,58.33,58.02,58.15,32147.0,50.9198,51.0862,50.8147,50.9286,32147.0
2019-08-23 10:05:00,58.17,58.26,58.01,58.01,34525.0,50.9461,51.0249,50.806,50.806,34525.0
2019-08-23 10:10:00,58.01,58.19,57.9,58.18,70861.0,50.806,50.9636,50.7096,50.9549,70861.0
2019-08-23 10:15:00,58.19,58.26,58.12,58.21,33527.0,50.9636,51.0249,50.9023,50.9811,33527.0
2019-08-23 10:20:00,58.2,58.2,58.05,58.07,19704.0,50.9724,50.9724,50.841,50.8585,19704.0
2019-08-23 10:25:00,58.08,58.11,58.05,58.1,12521.0,50.8673,50.8936,50.841,50.8848,12521.0
2019-08-23 10:30:00,58.11,58.26,58.06,58.26,32224.0,50.8936,51.0249,50.8498,51.0249,32224.0
2019-08-23 10:35:00,58.24,58.42,58.22,58.39,24422.0,51.0074,51.1651,50.9899,51.1388,24422.0
2019-08-23 10:40:00,58.41,58.46,58.34,58.38,30308.0,51.1563,51.2001,51.095,51.13,30308.0
2019-08-23 10:45:00,58.37,58.42,58.28,58.29,22879.0,51.1213,51.1651,51.0425,51.0512,22879.0
2019-08-23 10:50:00,58.32,58.48,58.31,58.46,19674.0,51.0775,51.2176,51.0687,51.2001,19674.0
2019-08-23 10:55:00,58.46,58.54,58.3,58.34,50363.0,51.2001,51.2702,51.06,51.095,50363.0
2019-08-23 11:00:00,58.35,58.38,57.6,57.61,169248.0,51.1038,51.13,50.4469,50.4557,169248.0
2019-08-23 11:05:00,57.62,57.79,57.31,57.32,41837.0,50.4644,50.6133,50.1929,50.2017,41837.0
2019-08-23 11:10:00,57.29,57.49,57.21,57.48,53375.0,50.1754,50.3506,50.1053,50.3418,53375.0
2019-08-23 11:15:00,57.46,57.75,57.4,57.74,55753.0,50.3243,50.5783,50.2717,50.5695,55753.0
2019-08-23 11:20:00,57.73,57.76,57.6,57.75,66472.0,50.5608,50.587,50.4469,50.5783,66472.0
2019-08-23 11:25:00,57.74,57.79,57.62,57.65,50292.0,50.5695,50.6133,50.4644,50.4907,50292.0
2019-08-23 11:30:00,57.63,57.68,57.36,57.4,24554.0,50.4732,50.517,50.2367,50.2717,24554.0
2019-08-23 11:35:00,57.37,57.41,57.17,57.3,21237.0,50.2455,50.2805,50.0703,50.1842,21237.0
2019-08-23 11:40:00,57.29,57.36,57.26,57.35,30301.0,50.1754,50.2367,50.1491,50.2279,30301.0
2019-08-23 11:45:00,57.36,57.38,57.25,57.27,19395.0,50.2367,50.2542,50.1404,50.1579,19395.0
2019-08-23 11:50:00,57.29,57.36,57.25,57.31,23365.0,50.1754,50.2367,50.1404,50.1929,23365.0
2019-08-23 11:55:00,57.32,57.34,57.22,57.25,22497.0,50.2017,50.2192,50.1141,50.1404,22497.0
2019-08-23 12:00:00,57.27,57.31,57.18,57.3,14700.0,50.1579,50.1929,50.0791,50.1842,14700.0
2019-08-23 12:05:00,57.3,57.31,57.17,57.27,16531.0,50.1842,50.1929,50.0703,50.1579,16531.0
2019-08-23 12:10:00,57.28,57.42,57.22,57.42,15806.0,50.1666,50.2892,50.1141,50.2892,15806.0
2019-08-23 12:15:00,57.44,57.59,57.44,57.57,13339.0,50.3068,50.4381,50.3068,50.4206,13339.0
2019-08-23 12:20:00,57.55,57.6,57.46,57.5,11466.0,50.4031,50.4469,50.3243,50.3593,11466.0
2019-08-23 12:25:00,57.51,57.51,57.36,57.39,9440.0,50.3681,50.3681,50.2367,50.263,9440.0
2019-08-23 12:30:00,57.38,57.48,57.37,57.48,13471.0,50.2542,50.3418,50.2455,50.3418,13471.0
2019-08-23 12:35:00,57.46,57.52,57.43,57.46,18210.0,50.3243,50.3768,50.298,50.3243,18210.0
2019-08-23 12:40:00,57.46,57.47,57.35,57.37,15764.0,50.3243,50.333,50.2279,50.2455,15764.0
2019-08-23 12:45:00,57.33,57.33,57.2,57.21,14043.0,50.2104,50.2104,50.0966,50.1053,14043.0
2019-08-23 12:50:00,57.21,57.26,57.14,57.14,21514.0,50.1053,50.1491,50.044,50.044,21514.0
2019-08-23 12:55:00,57.13,57.25,57.13,57.16,33975.0,50.0353,50.1404,50.0353,50.0615,33975.0
2019-08-23 13:00:00,57.16,57.17,57.06,57.12,19774.0,50.0615,50.0703,49.974,50.0265,19774.0
2019-08-23 13:05:00,57.11,57.16,57.07,57.1,21142.0,50.0177,50.0615,49.9827,50.009,21142.0
2019-08-23 13:10:00,57.09,57.23,57.08,57.2,35954.0,50.0002,50.1228,49.9915,50.0966,35954.0
2019-08-23 13:15:00,57.19,57.2,57.01,57.03,19831.0,50.0878,50.0966,49.9302,49.9477,19831.0
2019-08-23 13:20:00,57.02,57.05,56.98,57.02,15608.0,49.9389,49.9652,49.9039,49.9389,15608.0
2019-08-23 13:25:00,57.01,57.07,57.0,57.01,27938.0,49.9302,49.9827,49.9214,49.9302,27938.0
2019-08-23 13:30:00,57.01,57.12,57.0,57.1,37413.0,49.9302,50.0265,49.9214,50.009,37413.0
2019-08-23 13:35:00,57.11,57.28,57.1,57.24,27367.0,50.0177,50.1666,50.009,50.1316,27367.0
2019-08-23 13:40:00,57.23,57.28,57.17,57.27,28288.0,50.1228,50.1666,50.0703,50.1579,28288.0
2019-08-23 13:45:00,57.28,57.4,57.23,57.34,22351.0,50.1666,50.2717,50.1228,50.2192,22351.0
2019-08-23 13:50:00,57.31,57.39,57.24,57.36,18721.0,50.1929,50.263,50.1316,50.2367,18721.0
2019-08-23 13:55:00,57.35,57.4,57.25,57.28,21743.0,50.2279,50.2717,50.1404,50.1666,21743.0
2019-08-23 14:00:00,57.27,57.3,57.2,57.23,11469.0,50.1579,50.1842,50.0966,50.1228,11469.0
2019-08-23 14:05:00,57.24,57.3,57.19,57.26,13208.0,50.1316,50.1842,50.0878,50.1491,13208.0
2019-08-23 14:10:00,57.25,57.29,57.21,57.26,13309.0,50.1404,50.1754,50.1053,50.1491,13309.0
2019-08-23 14:15:00,57.27,57.32,57.22,57.25,16708.0,50.1579,50.2017,50.1141,50.1404,16708.0
2019-08-23 14:20:00,57.27,57.28,57.19,57.26,14924.0,50.1579,50.1666,50.0878,50.1491,14924.0
2019-08-23 14:25:00,57.25,57.28,57.22,57.28,13037.0,50.1404,50.1666,50.1141,50.1666,13037.0
2019-08-23 14:30:00,57.27,57.35,57.25,57.32,14200.0,50.1579,50.2279,50.1404,50.2017,14200.0
2019-08-23 14:35:00,57.31,57.31,57.19,57.19,16631.0,50.1929,50.1929,50.0878,50.0878,16631.0
2019-08-23 14:40:00,57.22,57.28,57.17,57.17,16628.0,50.1141,50.1666,50.0703,50.0703,16628.0
2019-08-23 14:45:00,57.16,57.19,57.04,57.09,19417.0,50.0615,50.0878,49.9564,50.0002,19417.0
2019-08-23 14:50:00,57.07,57.17,57.07,57.13,16577.0,49.9827,50.0703,49.9827,50.0353,16577.0
2019-08-23 14:55:00,57.1,57.29,57.1,57.26,13721.0,50.009,50.1754,50.009,50.1491,13721.0
2019-08-23 15:00:00,57.25,57.27,57.19,57.22,22618.0,50.1404,50.1579,50.0878,50.1141,22618.0
2019-08-23 15:05:00,57.2,57.29,57.19,57.23,26850.0,50.0966,50.1754,50.0878,50.1228,26850.0
2019-08-23 15:10:00,57.22,57.23,57.06,57.13,24581.0,50.1141,50.1228,49.974,50.0353,24581.0
2019-08-23 15:15:00,57.12,57.22,57.1,57.12,18459.0,50.0265,50.1141,50.009,50.0265,18459.0
2019-08-23 15:20:00,57.13,57.17,57.08,57.1,39008.0,50.0353,50.0703,49.9915,50.009,39008.0
2019-08-23 15:25:00,57.1,57.13,57.03,57.08,25220.0,50.009,50.0353,49.9477,49.9915,25220.0
2019-08-23 15:30:00,57.07,57.1,57.0,57.05,33978.0,49.9827,50.009,49.9214,49.9652,33978.0
2019-08-23 15:35:00,57.04,57.06,56.99,57.03,45829.0,49.9564,49.974,49.9126,49.9477,45829.0
2019-08-23 15:40:00,57.02,57.06,56.99,57.02,39568.0,49.9389,49.974,49.9126,49.9389,39568.0
2019-08-23 15:45:00,57.02,57.09,56.97,56.97,55698.0,49.9389,50.0002,49.8951,49.8951,55698.0
2019-08-23 15:50:00,56.96,56.99,56.75,56.75,97753.0,49.8864,49.9126,49.7025,49.7025,97753.0
2019-08-23 15:55:00,56.74,57.02,56.69,57.01,186025.0,49.6937,49.9389,49.6499,49.9302,186025.0
2019-08-26 09:30:00,57.46,57.83,57.43,57.52,61773.0,50.3243,50.6483,50.298,50.3768,61773.0
2019-08-26 09:35:00,57.6,57.64,57.27,57.35,21366.0,50.4469,50.4819,50.1579,50.2279,21366.0
2019-08-26 09:40:00,57.38,57.38,57.22,57.25,16927.0,50.2542,50.2542,50.1141,50.1404,16927.0
2019-08-26 09:45:00,57.22,57.22,56.91,57.02,30294.0,50.1141,50.1141,49.8426,49.9389,30294.0
2019-08-26 09:50:00,57.02,57.08,56.9,56.92,31028.0,49.9389,49.9915,49.8338,49.8513,31028.0
2019-08-26 09:55:00,56.91,57.06,56.91,56.98,22055.0,49.8426,49.974,49.8426,49.9039,22055.0
2019-08-26 10:00:00,56.98,57.08,56.97,57.0,50252.0,49.9039,49.9915,49.8951,49.9214,50252.0
2019-08-26 10:05:00,57.01,57.04,56.91,56.91,20577.0,49.9302,49.9564,49.8426,49.8426,20577.0
2019-08-26 10:10:00,56.9,56.9,56.74,56.86,27091.0,49.8338,49.8338,49.6937,49.7988,27091.0
2019-08-26 10:15:00,56.85,56.94,56.78,56.85,31470.0,49.79,49.8689,49.7287,49.79,31470.0
2019-08-26 10:20:00,56.87,56.94,56.85,56.9,78747.0,49.8076,49.8689,49.79,49.8338,78747.0
2019-08-26 10:25:00,56.9,56.95,56.88,56.9,36580.0,49.8338,49.8776,49.8163,49.8338,36580.0
2019-08-26 10:30:00,56.89,56.92,56.85,56.91,38701.0,49.8251,49.8513,49.79,49.8426,38701.0
2019-08-26 10:35:00,56.91,56.95,56.87,56.92,28092.0,49.8426,49.8776,49.8076,49.8513,28092.0
2019-08-26 10:40:00,56.91,56.92,56.8,56.9,24923.0,49.8426,49.8513,49.7462,49.8338,24923.0
2019-08-26 10:45:00,56.89,56.99,56.84,56.92,43874.0,49.8251,49.9126,49.7813,49.8513,43874.0
2019-08-26 10:50:00,56.92,56.97,56.9,56.93,38256.0,49.8513,49.8951,49.8338,49.8601,38256.0
2019-08-26 10:55:00,56.92,56.93,56.88,56.93,15754.0,49.8513,49.8601,49.8163,49.8601,15754.0
2019-08-26 11:00:00,56.93,57.05,56.91,57.0,30155.0,49.8601,49.9652,49.8426,49.9214,30155.0
2019-08-26 11:05:00,57.01,57.05,56.98,56.98,27482.0,49.9302,49.9652,49.9039,49.9039,27482.0
2019-08-26 11:10:00,56.99,57.17,56.97,57.08,43207.0,49.9126,50.0703,49.8951,49.9915,43207.0
2019-08-26 11:15:00,57.09,57.2,57.09,57.12,17951.0,50.0002,50.0966,50.0002,50.0265,17951.0
2019-08-26 11:20:00,57.13,57.16,57.1,57.16,17741.0,50.0353,50.0615,50.009,50.0615,17741.0
2019-08-26 11:25:00,57.16,57.22,57.1,57.13,20554.0,50.0615,50.1141,50.009,50.0353,20554.0
2019-08-26 11:30:00,57.14,57.17,57.1,57.11,21877.0,50.044,50.0703,50.009,50.0177,21877.0
2019-08-26 11:35:00,57.1,57.18,57.09,57.18,34716.0,50.009,50.0791,50.0002,50.0791,34716.0
2019-08-26 11:40:00,57.18,57.18,57.09,57.1,30999.0,50.0791,50.0791,50.0002,50.009,30999.0
2019-08-26 11:45:00,57.11,57.17,57.06,57.15,39839.0,50.0177,50.0703,49.974,50.0528,39839.0
2019-08-26 11:50:00,57.16,57.16,57.06,57.07,13915.0,50.0615,50.0615,49.974,49.9827,13915.0
2019-08-26 11:55:00,57.07,57.19,57.07,57.18,55972.0,49.9827,50.0878,49.9827,50.0791,55972.0
2019-08-26 12:00:00,57.18,57.23,57.14,57.23,15217.0,50.0791,50.1228,50.044,50.1228,15217.0
2019-08-26 12:05:00,57.23,57.3,57.23,57.3,11577.0,50.1228,50.1842,50.1228,50.1842,11577.0
2019-08-26 12:10:00,57.3,57.31,57.27,57.28,14799.0,50.1842,50.1929,50.1579,50.1666,14799.0
2019-08-26 12:15:00,57.27,57.3,57.25,57.26,23940.0,50.1579,50.1842,50.1404,50.1491,23940.0
2019-08-26 12:20:00,57.26,57.47,57.26,57.46,20275.0,50.1491,50.333,50.1491,50.3243,20275.0
2019-08-26 12:25:00,57.47,57.51,57.44,57.45,25897.0,50.333,50.3681,50.3068,50.3155,25897.0
2019-08-26 12:30:00,57.46,57.5,57.44,57.44,34129.0,50.3243,50.3593,50.3068,50.3068,34129.0
2019-08-26 12:35:00,57.44,57.44,57.35,57.36,12908.0,50.3068,50.3068,50.2279,50.2367,12908.0
2019-08-26 12:40:00,57.36,57.37,57.28,57.3,14678.0,50.2367,50.2455,50.1666,50.1842,14678.0
2019-08-26 12:45:00,57.3,57.32,57.26,57.3,18650.0,50.1842,50.2017,50.1491,50.1842,18650.0
2019-08-26 12:50:00,57.3,57.36,57.3,57.35,21729.0,50.1842,50.2367,50.1842,50.2279,21729.0
2019-08-26 12:55:00,57.39,57.41,57.35,57.39,17676.0,50.263,50.2805,50.2279,50.263,17676.0
2019-08-26 13:00:00,57.39,57.42,57.34,57.35,17807.0,50.263,50.2892,50.2192,50.2279,17807.0
2019-08-26 13:05:00,57.36,57.42,57.34,57.42,11618.0,50.2367,50.2892,50.2192,50.2892,11618.0
2019-08-26 13:10:00,57.42,57.42,57.34,57.34,13916.0,50.2892,50.2892,50.2192,50.2192,13916.0
2019-08-26 13:15:00,57.34,57.36,57.31,57.32,11938.0,50.2192,50.2367,50.1929,50.2017,11938.0
2019-08-26 13:20:00,57.32,57.37,57.3,57.36,8772.0,50.2017,50.2455,50.1842,50.2367,8772.0
2019-08-26 13:25:00,57.36,57.36,57.18,57.19,42515.0,50.2367,50.2367,50.0791,50.0878,42515.0
2019-08-26 13:30:00,57.19,57.19,57.1,57.15,30376.0,50.0878,50.0878,50.009,50.0528,30376.0
2019-08-26 13:35:00,57.16,57.24,57.15,57.22,22634.0,50.0615,50.1316,50.0528,50.1141,22634.0
2019-08-26 13:40:00,57.22,57.23,57.16,57.17,20479.0,50.1141,50.1228,50.0615,50.0703,20479.0
2019-08-26 13:45:00,57.17,57.19,57.12,57.17,26085.0,50.0703,50.0878,50.0265,50.0703,26085.0
2019-08-26 13:50:00,57.17,57.18,57.13,57.17,18985.0,50.0703,50.0791,50.0353,50.0703,18985.0
2019-08-26 13:55:00,57.16,57.17,57.08,57.08,46523.0,50.0615,50.0703,49.9915,49.9915,46523.0
2019-08-26 14:00:00,57.1,57.11,57.0,57.02,34049.0,50.009,50.0177,49.9214,49.9389,34049.0
2019-08-26 14:05:00,57.03,57.03,56.93,56.96,33567.0,49.9477,49.9477,49.8601,49.8864,33567.0
2019-08-26 14:10:00,56.95,56.97,56.93,56.97,29498.0,49.8776,49.8951,49.8601,49.8951,29498.0
2019-08-26 14:15:00,56.97,56.98,56.92,56.93,44037.0,49.8951,49.9039,49.8513,49.8601,44037.0
2019-08-26 14:20:00,56.93,56.98,56.9,56.95,25028.0,49.8601,49.9039,49.8338,49.8776,25028.0
2019-08-26 14:25:00,56.95,57.0,56.94,56.98,12705.0,49.8776,49.9214,49.8689,49.9039,12705.0
2019-08-26 14:30:00,56.97,57.1,56.97,57.05,12592.0,49.8951,50.009,49.8951,49.9652,12592.0
2019-08-26 14:35:00,57.04,57.11,57.03,57.09,9229.0,49.9564,50.0177,49.9477,50.0002,9229.0
2019-08-26 14:40:00,57.09,57.13,57.08,57.12,9769.0,50.0002,50.0353,49.9915,50.0265,9769.0
2019-08-26 14:45:00,57.11,57.16,57.06,57.07,13743.0,50.0177,50.0615,49.974,49.9827,13743.0
2019-08-26 14:50:00,57.06,57.08,57.02,57.06,16613.0,49.974,49.9915,49.9389,49.974,16613.0
2019-08-26 14:55:00,57.07,57.08,57.02,57.05,16044.0,49.9827,49.9915,49.9389,49.9652,16044.0
2019-08-26 15:00:00,57.07,57.16,57.07,57.09,21583.0,49.9827,50.0615,49.9827,50.0002,21583.0
2019-08-26 15:05:00,57.09,57.1,56.98,57.02,29220.0,50.0002,50.009,49.9039,49.9389,29220.0
2019-08-26 15:10:00,57.02,57.11,57.0,57.11,35230.0,49.9389,50.0177,49.9214,50.0177,35230.0
2019-08-26 15:15:00,57.1,57.19,57.1,57.16,22819.0,50.009,50.0878,50.009,50.0615,22819.0
2019-08-26 15:20:00,57.16,57.16,57.11,57.14,18051.0,50.0615,50.0615,50.0177,50.044,18051.0
2019-08-26 15:25:00,57.13,57.14,57.05,57.07,22512.0,50.0353,50.044,49.9652,49.9827,22512.0
2019-08-26 15:30:00,57.07,57.16,57.07,57.1,25640.0,49.9827,50.0615,49.9827,50.009,25640.0
2019-08-26 15:35:00,57.1,57.13,57.03,57.06,32551.0,50.009,50.0353,49.9477,49.974,32551.0
2019-08-26 15:40:00,57.07,57.08,57.04,57.07,28854.0,49.9827,49.9915,49.9564,49.9827,28854.0
2019-08-26 15:45:00,57.07,57.11,57.05,57.05,37995.0,49.9827,50.0177,49.9652,49.9652,37995.0
2019-08-26 15:50:00,57.04,57.15,57.03,57.15,79225.0,49.9564,50.0528,49.9477,50.0528,79225.0
2019-08-26 15:55:00,57.15,57.3,57.12,57.3,132984.0,50.0528,50.1842,50.0265,50.1842,132984.0
2019-08-27 09:30:00,57.65,57.72,57.55,57.6,51886.0,50.4907,50.552,50.4031,50.4469,51886.0
2019-08-27 09:35:00,57.65,57.68,57.53,57.59,17449.0,50.4907,50.517,50.3856,50.4381,17449.0
2019-08-27 09:40:00,57.57,57.57,57.39,57.43,22344.0,50.4206,50.4206,50.263,50.298,22344.0
2019-08-27 09:45:00,57.44,57.53,57.37,57.46,16300.0,50.3068,50.3856,50.2455,50.3243,16300.0
2019-08-27 09:50:00,57.46,57.46,57.21,57.33,20319.0,50.3243,50.3243,50.1053,50.2104,20319.0
2019-08-27 09:55:00,57.33,57.38,57.3,57.37,16011.0,50.2104,50.2542,50.1842,50.2455,16011.0
2019-08-27 10:00:00,57.36,57.42,57.3,57.35,15381.0,50.2367,50.2892,50.1842,50.2279,15381.0
2019-08-27 10:05:00,57.35,57.42,57.31,57.37,20561.0,50.2279,50.2892,50.1929,50.2455,20561.0
2019-08-27 10:10:00,57.36,57.37,57.28,57.3,16887.0,50.2367,50.2455,50.1666,50.1842,16887.0
2019-08-27 10:15:00,57.3,57.41,57.3,57.38,18076.0,50.1842,50.2805,50.1842,50.2542,18076.0
2019-08-27 10:20:00,57.38,57.46,57.3,57.3,27162.0,50.2542,50.3243,50.1842,50.1842,27162.0
2019-08-27 10:25:00,57.3,57.4,57.28,57.37,12667.0,50.1842,50.2717,50.1666,50.2455,12667.0
2019-08-27 10:30:00,57.38,57.49,57.37,57.44,21765.0,50.2542,50.3506,50.2455,50.3068,21765.0
2019-08-27 10:35:00,57.43,57.43,57.34,57.4,15383.0,50.298,50.298,50.2192,50.2717,15383.0
2019-08-27 10:40:00,57.39,57.4,57.28,57.3,26339.0,50.263,50.2717,50.1666,50.1842,26339.0
2019-08-27 10:45:00,57.32,57.34,57.24,57.27,16226.0,50.2017,50.2192,50.1316,50.1579,16226.0
2019-08-27 10:50:00,57.28,57.34,57.27,57.31,21603.0,50.1666,50.2192,50.1579,50.1929,21603.0
2019-08-27 10:55:00,57.32,57.32,57.15,57.16,17389.0,50.2017,50.2017,50.0528,50.0615,17389.0
2019-08-27 11:00:00,57.17,57.31,57.16,57.29,12930.0,50.0703,50.1929,50.0615,50.1754,12930.0
2019-08-27 11:05:00,57.28,57.29,57.18,57.19,15378.0,50.1666,50.1754,50.0791,50.0878,15378.0
2019-08-27 11:10:00,57.19,57.2,57.11,57.2,14074.0,50.0878,50.0966,50.0177,50.0966,14074.0
2019-08-27 11:15:00,57.2,57.23,57.07,57.1,17502.0,50.0966,50.1228,49.9827,50.009,17502.0
2019-08-27 11:20:00,57.1,57.19,57.08,57.16,26530.0,50.009,50.0878,49.9915,50.0615,26530.0
2019-08-27 11:25:00,57.16,57.19,57.1,57.11,22638.0,50.0615,50.0878,50.009,50.0177,22638.0
2019-08-27 11:30:00,57.1,57.19,57.1,57.12,16831.0,50.009,50.0878,50.009,50.0265,16831.0
2019-08-27 11:35:00,57.12,57.16,57.1,57.16,13918.0,50.0265,50.0615,50.009,50.0615,13918.0
2019-08-27 11:40:00,57.15,57.19,57.09,57.11,17091.0,50.0528,50.0878,50.0002,50.0177,17091.0
2019-08-27 11:45:00,57.12,57.27,57.12,57.27,20990.0,50.0265,50.1579,50.0265,50.1579,20990.0
2019-08-27 11:50:00,57.26,57.26,57.18,57.24,15712.0,50.1491,50.1491,50.0791,50.1316,15712.0
2019-08-27 11:55:00,57.25,57.27,57.09,57.15,16123.0,50.1404,50.1579,50.0002,50.0528,16123.0
2019-08-27 12:00:00,57.14,57.15,56.98,56.99,29013.0,50.044,50.0528,49.9039,49.9126,29013.0
2019-08-27 12:05:00,56.98,57.01,56.95,56.97,17481.0,49.9039,49.9302,49.8776,49.8951,17481.0
2019-08-27 12:10:00,56.97,57.0,56.93,57.0,11712.0,49.8951,49.9214,49.8601,49.9214,11712.0
2019-08-27 12:15:00,57.02,57.02,56.95,56.97,17635.0,49.9389,49.9389,49.8776,49.8951,17635.0
2019-08-27 12:20:00,56.97,57.05,56.97,57.03,13587.0,49.8951,49.9652,49.8951,49.9477,13587.0
2019-08-27 12:25:00,57.03,57.07,57.03,57.07,8772.0,49.9477,49.9827,49.9477,49.9827,8772.0
2019-08-27 12:30:00,57.06,57.1,56.88,56.89,20716.0,49.974,50.009,49.8163,49.8251,20716.0
2019-08-27 12:35:00,56.9,56.97,56.89,56.9,9875.0,49.8338,49.8951,49.8251,49.8338,9875.0
2019-08-27 12:40:00,56.89,56.94,56.86,56.94,16746.0,49.8251,49.8689,49.7988,49.8689,16746.0
2019-08-27 12:45:00,56.96,56.99,56.94,56.98,11841.0,49.8864,49.9126,49.8689,49.9039,11841.0
2019-08-27 12:50:00,56.98,57.0,56.84,56.89,12821.0,49.9039,49.9214,49.7813,49.8251,12821.0
2019-08-27 12:55:00,56.91,56.96,56.9,56.93,8846.0,49.8426,49.8864,49.8338,49.8601,8846.0
2019-08-27 13:00:00,56.92,57.04,56.88,57.03,16123.0,49.8513,49.9564,49.8163,49.9477,16123.0
2019-08-27 13:05:00,57.02,57.07,56.96,57.06,19990.0,49.9389,49.9827,49.8864,49.974,19990.0
2019-08-27 13:10:00,57.05,57.09,57.03,57.05,12118.0,49.9652,50.0002,49.9477,49.9652,12118.0
2019-08-27 13:15:00,57.05,57.11,57.02,57.11,10208.0,49.9652,50.0177,49.9389,50.0177,10208.0
2019-08-27 13:20:00,57.11,57.17,57.1,57.17,11812.0,50.0177,50.0703,50.009,50.0703,11812.0
2019-08-27 13:25:00,57.2,57.27,57.2,57.26,9460.0,50.0966,50.1579,50.0966,50.1491,9460.0
2019-08-27 13:30:00,57.25,57.25,57.17,57.18,13529.0,50.1404,50.1404,50.0703,50.0791,13529.0
2019-08-27 13:35:00,57.18,57.39,57.17,57.28,17153.0,50.0791,50.263,50.0703,50.1666,17153.0
2019-08-27 13:40:00,57.29,57.35,57.29,57.33,10087.0,50.1754,50.2279,50.1754,50.2104,10087.0
2019-08-27 13:45:00,57.33,57.38,57.3,57.32,9359.0,50.2104,50.2542,50.1842,50.2017,9359.0
2019-08-27 13:50:00,57.33,57.35,57.29,57.29,11937.0,50.2104,50.2279,50.1754,50.1754,11937.0
2019-08-27 13:55:00,57.27,57.35,57.26,57.34,12906.0,50.1579,50.2279,50.1491,50.2192,12906.0
2019-08-27 14:00:00,57.34,57.36,57.26,57.28,12746.0,50.2192,50.2367,50.1491,50.1666,12746.0
2019-08-27 14:05:00,57.28,57.3,57.22,57.23,10004.0,50.1666,50.1842,50.1141,50.1228,10004.0
2019-08-27 14:10:00,57.22,57.25,57.16,57.23,14268.0,50.1141,50.1404,50.0615,50.1228,14268.0
2019-08-27 14:15:00,57.23,57.29,57.22,57.27,13273.0,50.1228,50.1754,50.1141,50.1579,13273.0
2019-08-27 14:20:00,57.27,57.33,57.27,57.31,9508.0,50.1579,50.2104,50.1579,50.1929,9508.0
2019-08-27 14:25:00,57.31,57.32,57.26,57.31,9752.0,50.1929,50.2017,50.1491,50.1929,9752.0
2019-08-27 14:30:00,57.31,57.31,57.21,57.23,14640.0,50.1929,50.1929,50.1053,50.1228,14640.0
2019-08-27 14:35:00,57.25,57.27,57.21,57.26,12577.0,50.1404,50.1579,50.1053,50.1491,12577.0
2019-08-27 14:40:00,57.26,57.32,57.18,57.3,18765.0,50.1491,50.2017,50.0791,50.1842,18765.0
2019-08-27 14:45:00,57.3,57.37,57.26,57.37,18144.0,50.1842,50.2455,50.1491,50.2455,18144.0
2019-08-27 14:50:00,57.37,57.5,57.36,57.49,17345.0,50.2455,50.3593,50.2367,50.3506,17345.0
2019-08-27 14:55:00,57.49,57.51,57.46,57.51,21292.0,50.3506,50.3681,50.3243,50.3681,21292.0
2019-08-27 15:00:00,57.51,57.59,57.49,57.59,25225.0,50.3681,50.4381,50.3506,50.4381,25225.0
2019-08-27 15:05:00,57.6,57.6,57.51,57.51,16772.0,50.4469,50.4469,50.3681,50.3681,16772.0
2019-08-27 15:10:00,57.51,57.51,57.39,57.44,21507.0,50.3681,50.3681,50.263,50.3068,21507.0
2019-08-27 15:15:00,57.44,57.48,57.41,57.47,14990.0,50.3068,50.3418,50.2805,50.333,14990.0
2019-08-27 15:20:00,57.46,57.46,57.37,57.4,16093.0,50.3243,50.3243,50.2455,50.2717,16093.0
2019-08-27 15:25:00,57.39,57.44,57.37,57.37,22507.0,50.263,50.3068,50.2455,50.2455,22507.0
2019-08-27 15:30:00,57.39,57.39,57.31,57.33,24714.0,50.263,50.263,50.1929,50.2104,24714.0
2019-08-27 15:35:00,57.33,57.33,57.23,57.29,70983.0,50.2104,50.2104,50.1228,50.1754,70983.0
2019-08-27 15:40:00,57.3,57.39,57.26,57.28,59516.0,50.1842,50.263,50.1491,50.1666,59516.0
2019-08-27 15:45:00,57.29,57.34,57.27,57.3,61722.0,50.1754,50.2192,50.1579,50.1842,61722.0
2019-08-27 15:50:00,57.3,57.3,57.18,57.27,90943.0,50.1842,50.1842,50.0791,50.1579,90943.0
2019-08-27 15:55:00,57.26,57.35,57.22,57.25,142250.0,50.1491,50.2279,50.1141,50.1404,142250.0
2019-08-28 09:30:00,56.95,57.03,56.71,56.74,47247.0,49.8776,49.9477,49.6674,49.6937,47247.0
2019-08-28 09:35:00,56.7,56.94,56.64,56.86,18161.0,49.6587,49.8689,49.6061,49.7988,18161.0
2019-08-28 09:40:00,56.83,56.98,56.78,56.96,16960.0,49.7725,49.9039,49.7287,49.8864,16960.0
2019-08-28 09:45:00,56.95,57.07,56.9,57.06,11404.0,49.8776,49.9827,49.8338,49.974,11404.0
2019-08-28 09:50:00,57.05,57.25,57.05,57.25,12707.0,49.9652,50.1404,49.9652,50.1404,12707.0
2019-08-28 09:55:00,57.23,57.42,57.23,57.32,16509.0,50.1228,50.2892,50.1228,50.2017,16509.0
2019-08-28 10:00:00,57.31,57.39,57.25,57.32,24216.0,50.1929,50.263,50.1404,50.2017,24216.0
2019-08-28 10:05:00,57.32,57.42,57.3,57.34,14715.0,50.2017,50.2892,50.1842,50.2192,14715.0
2019-08-28 10:10:00,57.34,57.37,57.21,57.23,16868.0,50.2192,50.2455,50.1053,50.1228,16868.0
2019-08-28 10:15:00,57.23,57.24,57.1,57.14,8581.0,50.1228,50.1316,50.009,50.044,8581.0
2019-08-28 10:20:00,57.12,57.23,57.1,57.22,8563.0,50.0265,50.1228,50.009,50.1141,8563.0
2019-08-28 10:25:00,57.26,57.27,57.14,57.18,7941.0,50.1491,50.1579,50.044,50.0791,7941.0
2019-08-28 10:30:00,57.19,57.36,57.19,57.27,10854.0,50.0878,50.2367,50.0878,50.1579,10854.0
2019-08-28 10:35:00,57.27,57.36,57.27,57.31,5126.0,50.1579,50.2367,50.1579,50.1929,5126.0
2019-08-28 10:40:00,57.3,57.52,57.29,57.51,13174.0,50.1842,50.3768,50.1754,50.3681,13174.0
2019-08-28 10:45:00,57.48,57.6,57.48,57.57,9877.0,50.3418,50.4469,50.3418,50.4206,9877.0
2019-08-28 10:50:00,57.58,57.71,57.57,57.66,8798.0,50.4294,50.5432,50.4206,50.4994,8798.0
2019-08-28 10:55:00,57.66,57.66,57.58,57.61,5243.0,50.4994,50.4994,50.4294,50.4557,5243.0
2019-08-28 11:00:00,57.61,57.65,57.54,57.61,14978.0,50.4557,50.4907,50.3943,50.4557,14978.0
2019-08-28 11:05:00,57.61,57.65,57.56,57.56,7892.0,50.4557,50.4907,50.4119,50.4119,7892.0
2019-08-28 11:10:00,57.57,57.58,57.52,57.57,7467.0,50.4206,50.4294,50.3768,50.4206,7467.0
2019-08-28 11:15:00,57.59,57.64,57.55,57.6,10985.0,50.4381,50.4819,50.4031,50.4469,10985.0
2019-08-28 11:20:00,57.59,57.8,57.59,57.71,15396.0,50.4381,50.6221,50.4381,50.5432,15396.0
2019-08-28 11:25:00,57.72,57.89,57.7,57.84,15477.0,50.552,50.7009,50.5345,50.6571,15477.0
2019-08-28 11:30:00,57.85,57.86,57.75,57.77,6598.0,50.6659,50.6746,50.5783,50.5958,6598.0
2019-08-28 11:35:00,57.77,57.81,57.73,57.77,7292.0,50.5958,50.6308,50.5608,50.5958,7292.0
2019-08-28 11:40:00,57.76,57.87,57.76,57.85,8120.0,50.587,50.6834,50.587,50.6659,8120.0
2019-08-28 11:45:00,57.85,57.87,57.79,57.8,9295.0,50.6659,50.6834,50.6133,50.6221,9295.0
2019-08-28 11:50:00,57.8,57.88,57.8,57.87,5577.0,50.6221,50.6921,50.6221,50.6834,5577.0
2019-08-28 11:55:00,57.86,57.86,57.75,57.76,7266.0,50.6746,50.6746,50.5783,50.587,7266.0
2019-08-28 12:00:00,57.76,57.78,57.72,57.75,6278.0,50.587,50.6045,50.552,50.5783,6278.0
2019-08-28 12:05:00,57.75,57.79,57.74,57.75,6434.0,50.5783,50.6133,50.5695,50.5783,6434.0
2019-08-28 12:10:00,57.74,57.76,57.71,57.71,8845.0,50.5695,50.587,50.5432,50.5432,8845.0
2019-08-28 12:15:00,57.73,57.85,57.72,57.85,8201.0,50.5608,50.6659,50.552,50.6659,8201.0
2019-08-28 12:20:00,57.83,57.85,57.76,57.79,8732.0,50.6483,50.6659,50.587,50.6133,8732.0
2019-08-28 12:25:00,57.8,57.8,57.73,57.74,4774.0,50.6221,50.6221,50.5608,50.5695,4774.0
2019-08-28 12:30:00,57.75,57.79,57.73,57.78,6288.0,50.5783,50.6133,50.5608,50.6045,6288.0
2019-08-28 12:35:00,57.78,57.78,57.71,57.75,6927.0,50.6045,50.6045,50.5432,50.5783,6927.0
2019-08-28 12:40:00,57.74,57.77,57.72,57.75,8235.0,50.5695,50.5958,50.552,50.5783,8235.0
2019-08-28 12:45:00,57.75,57.8,57.73,57.79,8546.0,50.5783,50.6221,50.5608,50.6133,8546.0
2019-08-28 12:50:00,57.77,57.87,57.77,57.86,5511.0,50.5958,50.6834,50.5958,50.6746,5511.0
2019-08-28 12:55:00,57.84,57.89,57.82,57.87,9603.0,50.6571,50.7009,50.6396,50.6834,9603.0
2019-08-28 13:00:00,57.87,57.87,57.81,57.82,6826.0,50.6834,50.6834,50.6308,50.6396,6826.0
2019-08-28 13:05:00,57.81,57.83,57.79,57.8,5271.0,50.6308,50.6483,50.6133,50.6221,5271.0
2019-08-28 13:10:00,57.8,57.81,57.68,57.7,7178.0,50.6221,50.6308,50.517,50.5345,7178.0
2019-08-28 13:15:00,57.69,57.74,57.68,57.74,7615.0,50.5257,50.5695,50.517,50.5695,7615.0
2019-08-28 13:20:00,57.75,57.79,57.74,57.76,4794.0,50.5783,50.6133,50.5695,50.587,4794.0
2019-08-28 13:25:00,57.75,57.78,57.75,57.77,13871.0,50.5783,50.6045,50.5783,50.5958,13871.0
2019-08-28 13:30:00,57.77,57.8,57.7,57.77,24952.0,50.5958,50.6221,50.5345,50.5958,24952.0
2019-08-28 13:35:00,57.77,57.79,57.74,57.78,9309.0,50.5958,50.6133,50.5695,50.6045,9309.0
2019-08-28 13:40:00,57.78,57.8,57.75,57.8,8266.0,50.6045,50.6221,50.5783,50.6221,8266.0
2019-08-28 13:45:00,57.79,57.81,57.76,57.8,10602.0,50.6133,50.6308,50.587,50.6221,10602.0
2019-08-28 13:50:00,57.79,57.81,57.77,57.8,6063.0,50.6133,50.6308,50.5958,50.6221,6063.0
2019-08-28 13:55:00,57.81,57.81,57.76,57.77,6658.0,50.6308,50.6308,50.587,50.5958,6658.0
2019-08-28 14:00:00,57.78,57.8,57.76,57.76,7384.0,50.6045,50.6221,50.587,50.587,7384.0
2019-08-28 14:05:00,57.75,57.78,57.75,57.76,8944.0,50.5783,50.6045,50.5783,50.587,8944.0
2019-08-28 14:10:00,57.76,57.77,57.72,57.75,30084.0,50.587,50.5958,50.552,50.5783,30084.0
2019-08-28 14:15:00,57.74,57.78,57.74,57.78,11138.0,50.5695,50.6045,50.5695,50.6045,11138.0
2019-08-28 14:20:00,57.78,57.82,57.77,57.81,7772.0,50.6045,50.6396,50.5958,50.6308,7772.0
2019-08-28 14:25:00,57.82,57.85,57.82,57.84,7500.0,50.6396,50.6659,50.6396,50.6571,7500.0
2019-08-28 14:30:00,57.84,57.89,57.82,57.89,7295.0,50.6571,50.7009,50.6396,50.7009,7295.0
2019-08-28 14:35:00,57.88,57.91,57.79,57.81,21786.0,50.6921,50.7184,50.6133,50.6308,21786.0
2019-08-28 14:40:00,57.81,57.82,57.76,57.78,9560.0,50.6308,50.6396,50.587,50.6045,9560.0
2019-08-28 14:45:00,57.78,57.88,57.78,57.87,9303.0,50.6045,50.6921,50.6045,50.6834,9303.0
2019-08-28 14:50:00,57.87,57.93,57.86,57.91,8902.0,50.6834,50.7359,50.6746,50.7184,8902.0
2019-08-28 14:55:00,57.89,57.91,57.87,57.9,9190.0,50.7009,50.7184,50.6834,50.7096,9190.0
2019-08-28 15:00:00,57.89,57.89,57.78,57.83,26456.0,50.7009,50.7009,50.6045,50.6483,26456.0
2019-08-28 15:05:00,57.82,57.85,57.82,57.83,12126.0,50.6396,50.6659,50.6396,50.6483,12126.0
2019-08-28 15:10:00,57.82,57.85,57.8,57.81,11374.0,50.6396,50.6659,50.6221,50.6308,11374.0
2019-08-28 15:15:00,57.82,57.83,57.76,57.8,24541.0,50.6396,50.6483,50.587,50.6221,24541.0
2019-08-28 15:20:00,57.8,57.8,57.73,57.77,25243.0,50.6221,50.6221,50.5608,50.5958,25243.0
2019-08-28 15:25:00,57.78,57.78,57.75,57.76,19765.0,50.6045,50.6045,50.5783,50.587,19765.0
2019-08-28 15:30:00,57.75,57.76,57.71,57.76,46474.0,50.5783,50.587,50.5432,50.587,46474.0
2019-08-28 15:35:00,57.75,57.8,57.75,57.77,23348.0,50.5783,50.6221,50.5783,50.5958,23348.0
2019-08-28 15:40:00,57.76,57.82,57.75,57.78,34629.0,50.587,50.6396,50.5783,50.6045,34629.0
2019-08-28 15:45:00,57.78,57.85,57.78,57.81,34355.0,50.6045,50.6659,50.6045,50.6308,34355.0
2019-08-28 15:50:00,57.81,57.82,57.76,57.81,44998.0,50.6308,50.6396,50.587,50.6308,44998.0
2019-08-28 15:55:00,57.8,57.85,57.78,57.84,101925.0,50.6221,50.6659,50.6045,50.6571,101925.0
2019-08-29 09:30:00,58.69,59.1,58.57,59.08,61919.0,51.4015,51.7606,51.2964,51.7431,61919.0
2019-08-29 09:35:00,59.06,59.06,58.82,58.88,10545.0,51.7256,51.7256,51.5154,51.5679,10545.0
2019-08-29 09:40:00,58.85,58.91,58.76,58.84,6717.0,51.5417,51.5942,51.4628,51.5329,6717.0
2019-08-29 09:45:00,58.88,58.95,58.82,58.95,16911.0,51.5679,51.6292,51.5154,51.6292,16911.0
2019-08-29 09:50:00,58.95,59.04,58.9,59.0,12122.0,51.6292,51.7081,51.5855,51.673,12122.0
2019-08-29 09:55:00,58.98,59.04,58.88,59.04,19995.0,51.6555,51.7081,51.5679,51.7081,19995.0
2019-08-29 10:00:00,59.04,59.04,58.81,58.85,17052.0,51.7081,51.7081,51.5066,51.5417,17052.0
2019-08-29 10:05:00,58.86,58.98,58.83,58.97,12793.0,51.5504,51.6555,51.5241,51.6468,12793.0
2019-08-29 10:10:00,58.97,58.98,58.79,58.81,15454.0,51.6468,51.6555,51.4891,51.5066,15454.0
2019-08-29 10:15:00,58.8,58.9,58.77,58.89,9818.0,51.4979,51.5855,51.4716,51.5767,9818.0
2019-08-29 10:20:00,58.88,58.9,58.82,58.86,11899.0,51.5679,51.5855,51.5154,51.5504,11899.0
2019-08-29 10:25:00,58.86,58.86,58.76,58.81,13128.0,51.5504,51.5504,51.4628,51.5066,13128.0
2019-08-29 10:30:00,58.82,58.84,58.75,58.81,7148.0,51.5154,51.5329,51.4541,51.5066,7148.0
2019-08-29 10:35:00,58.83,58.83,58.47,58.68,13368.0,51.5241,51.5241,51.2089,51.3928,13368.0
2019-08-29 10:40:00,58.65,58.74,58.64,58.72,14931.0,51.3665,51.4453,51.3577,51.4278,14931.0
2019-08-29 10:45:00,58.72,58.73,58.6,58.64,7293.0,51.4278,51.4366,51.3227,51.3577,7293.0
2019-08-29 10:50:00,58.67,58.76,58.67,58.74,6502.0,51.384,51.4628,51.384,51.4453,6502.0
2019-08-29 10:55:00,58.76,58.8,58.73,58.78,5240.0,51.4628,51.4979,51.4366,51.4804,5240.0
2019-08-29 11:00:00,58.81,58.81,58.72,58.73,16011.0,51.5066,51.5066,51.4278,51.4366,16011.0
2019-08-29 11:05:00,58.73,58.81,58.73,58.79,20891.0,51.4366,51.5066,51.4366,51.4891,20891.0
2019-08-29 11:10:00,58.8,58.9,58.8,58.89,6636.0,51.4979,51.5855,51.4979,51.5767,6636.0
2019-08-29 11:15:00,58.88,58.91,58.83,58.88,9012.0,51.5679,51.5942,51.5241,51.5679,9012.0
2019-08-29 11:20:00,58.89,58.94,58.84,58.94,5754.0,51.5767,51.6205,51.5329,51.6205,5754.0
2019-08-29 11:25:00,58.94,58.96,58.89,58.94,14895.0,51.6205,51.638,51.5767,51.6205,14895.0
2019-08-29 11:30:00,58.93,58.95,58.9,58.9,10557.0,51.6117,51.6292,51.5855,51.5855,10557.0
2019-08-29 11:35:00,58.9,59.06,58.89,59.03,13782.0,51.5855,51.7256,51.5767,51.6993,13782.0
2019-08-29 11:40:00,59.02,59.05,59.0,59.03,17006.0,51.6906,51.7168,51.673,51.6993,17006.0
2019-08-29 11:45:00,59.04,59.1,59.03,59.08,12104.0,51.7081,51.7606,51.6993,51.7431,12104.0
2019-08-29 11:50:00,59.08,59.15,59.07,59.09,21254.0,51.7431,51.8044,51.7343,51.7519,21254.0
2019-08-29 11:55:00,59.09,59.16,59.07,59.13,14681.0,51.7519,51.8132,51.7343,51.7869,14681.0
2019-08-29 12:00:00,59.13,59.15,59.01,59.01,11682.0,51.7869,51.8044,51.6818,51.6818,11682.0
2019-08-29 12:05:00,59.02,59.03,58.98,59.02,17220.0,51.6906,51.6993,51.6555,51.6906,17220.0
2019-08-29 12:10:00,59.02,59.07,59.02,59.05,9088.0,51.6906,51.7343,51.6906,51.7168,9088.0
2019-08-29 12:15:00,59.06,59.14,59.06,59.13,20423.0,51.7256,51.7957,51.7256,51.7869,20423.0
2019-08-29 12:20:00,59.13,59.16,59.11,59.13,23094.0,51.7869,51.8132,51.7694,51.7869,23094.0
2019-08-29 12:25:00,59.14,59.15,59.09,59.09,23919.0,51.7957,51.8044,51.7519,51.7519,23919.0
2019-08-29 12:30:00,59.09,59.12,59.08,59.12,21875.0,51.7519,51.7781,51.7431,51.7781,21875.0
2019-08-29 12:35:00,59.11,59.16,59.1,59.16,13233.0,51.7694,51.8132,51.7606,51.8132,13233.0
2019-08-29 12:40:00,59.15,59.18,59.15,59.18,13232.0,51.8044,51.8307,51.8044,51.8307,13232.0
2019-08-29 12:45:00,59.18,59.2,59.15,59.16,15619.0,51.8307,51.8482,51.8044,51.8132,15619.0
2019-08-29 12:50:00,59.15,59.19,59.14,59.19,19982.0,51.8044,51.8394,51.7957,51.8394,19982.0
2019-08-29 12:55:00,59.17,59.19,59.14,59.17,19829.0,51.8219,51.8394,51.7957,51.8219,19829.0
2019-08-29 13:00:00,59.17,59.25,59.17,59.23,11985.0,51.8219,51.892,51.8219,51.8745,11985.0
2019-08-29 13:05:00,59.22,59.23,59.19,59.19,12506.0,51.8657,51.8745,51.8394,51.8394,12506.0
2019-08-29 13:10:00,59.17,59.21,59.16,59.21,13496.0,51.8219,51.857,51.8132,51.857,13496.0
2019-08-29 13:15:00,59.2,59.21,59.17,59.21,22160.0,51.8482,51.857,51.8219,51.857,22160.0
2019-08-29 13:20:00,59.21,59.21,59.13,59.14,24032.0,51.857,51.857,51.7869,51.7957,24032.0
2019-08-29 13:25:00,59.14,59.2,59.13,59.17,14825.0,51.7957,51.8482,51.7869,51.8219,14825.0
2019-08-29 13:30:00,59.17,59.19,59.12,59.12,16900.0,51.8219,51.8394,51.7781,51.7781,16900.0
2019-08-29 13:35:00,59.14,59.27,59.13,59.25,10258.0,51.7957,51.9095,51.7869,51.892,10258.0
2019-08-29 13:40:00,59.24,59.28,59.23,59.24,10094.0,51.8832,51.9183,51.8745,51.8832,10094.0
2019-08-29 13:45:00,59.25,59.25,59.19,59.2,9868.0,51.892,51.892,51.8394,51.8482,9868.0
2019-08-29 13:50:00,59.2,59.22,59.18,59.21,17804.0,51.8482,51.8657,51.8307,51.857,17804.0
2019-08-29 13:55:00,59.21,59.22,59.14,59.18,12999.0,51.857,51.8657,51.7957,51.8307,12999.0
2019-08-29 14:00:00,59.18,59.26,59.18,59.26,12909.0,51.8307,51.9007,51.8307,51.9007,12909.0
2019-08-29 14:05:00,59.27,59.29,59.23,59.28,16061.0,51.9095,51.927,51.8745,51.9183,16061.0
2019-08-29 14:10:00,59.29,59.3,59.24,59.28,16915.0,51.927,51.9358,51.8832,51.9183,16915.0
2019-08-29 14:15:00,59.28,59.3,59.18,59.19,46279.0,51.9183,51.9358,51.8307,51.8394,46279.0
2019-08-29 14:20:00,59.19,59.26,59.17,59.26,15087.0,51.8394,51.9007,51.8219,51.9007,15087.0
2019-08-29 14:25:00,59.26,59.32,59.25,59.28,27712.0,51.9007,51.9533,51.892,51.9183,27712.0
2019-08-29 14:30:00,59.27,59.33,59.27,59.31,15479.0,51.9095,51.9621,51.9095,51.9445,15479.0
2019-08-29 14:35:00,59.32,59.32,59.28,59.32,10734.0,51.9533,51.9533,51.9183,51.9533,10734.0
2019-08-29 14:40:00,59.32,59.35,59.27,59.29,13009.0,51.9533,51.9796,51.9095,51.927,13009.0
2019-08-29 14:45:00,59.29,59.31,59.26,59.29,14422.0,51.927,51.9445,51.9007,51.927,14422.0
2019-08-29 14:50:00,59.29,59.3,59.26,59.29,10570.0,51.927,51.9358,51.9007,51.927,10570.0
2019-08-29 14:55:00,59.28,59.29,59.26,59.28,10887.0,51.9183,51.927,51.9007,51.9183,10887.0
2019-08-29 15:00:00,59.28,59.28,59.18,59.21,12535.0,51.9183,51.9183,51.8307,51.857,12535.0
2019-08-29 15:05:00,59.21,59.24,59.17,59.22,17699.0,51.857,51.8832,51.8219,51.8657,17699.0
2019-08-29 15:10:00,59.21,59.24,59.18,59.21,22932.0,51.857,51.8832,51.8307,51.857,22932.0
2019-08-29 15:15:00,59.21,59.23,59.2,59.23,24022.0,51.857,51.8745,51.8482,51.8745,24022.0
2019-08-29 15:20:00,59.22,59.22,59.13,59.15,53199.0,51.8657,51.8657,51.7869,51.8044,53199.0
2019-08-29 15:25:00,59.15,59.22,59.15,59.2,37122.0,51.8044,51.8657,51.8044,51.8482,37122.0
2019-08-29 15:30:00,59.2,59.26,59.19,59.24,24526.0,51.8482,51.9007,51.8394,51.8832,24526.0
2019-08-29 15:35:00,59.25,59.34,59.24,59.33,40707.0,51.892,51.9708,51.8832,51.9621,40707.0
2019-08-29 15:40:00,59.34,59.36,59.22,59.22,70229.0,51.9708,51.9883,51.8657,51.8657,70229.0
2019-08-29 15:45:00,59.22,59.26,59.21,59.23,33615.0,51.8657,51.9007,51.857,51.8745,33615.0
2019-08-29 15:50:00,59.23,59.27,59.15,59.18,66940.0,51.8745,51.9095,51.8044,51.8307,66940.0
2019-08-29 15:55:00,59.19,59.2,59.09,59.16,188487.0,51.8394,51.8482,51.7519,51.8132,188487.0
2019-08-30 09:30:00,59.8,59.85,59.64,59.75,52264.0,52.3737,52.4175,52.2336,52.3299,52264.0
2019-08-30 09:35:00,59.78,59.86,59.67,59.72,18680.0,52.3562,52.4262,52.2598,52.3036,18680.0
2019-08-30 09:40:00,59.76,59.89,59.72,59.86,13820.0,52.3387,52.4525,52.3036,52.4262,13820.0
2019-08-30 09:45:00,59.86,59.92,59.82,59.85,20554.0,52.4262,52.4788,52.3912,52.4175,20554.0
2019-08-30 09:50:00,59.85,59.86,59.74,59.79,15848.0,52.4175,52.4262,52.3211,52.3649,15848.0
2019-08-30 09:55:00,59.8,59.81,59.6,59.62,16978.0,52.3737,52.3824,52.1985,52.216,16978.0
2019-08-30 10:00:00,59.62,59.85,59.62,59.83,16638.0,52.216,52.4175,52.216,52.4,16638.0
2019-08-30 10:05:00,59.81,59.93,59.77,59.91,16297.0,52.3824,52.4875,52.3474,52.47,16297.0
2019-08-30 10:10:00,59.92,59.97,59.88,59.92,16924.0,52.4788,52.5226,52.4438,52.4788,16924.0
2019-08-30 10:15:00,59.91,59.95,59.88,59.92,22887.0,52.47,52.5051,52.4438,52.4788,22887.0
2019-08-30 10:20:00,59.93,59.93,59.81,59.86,16048.0,52.4875,52.4875,52.3824,52.4262,16048.0
2019-08-30 10:25:00,59.85,59.85,59.75,59.81,16552.0,52.4175,52.4175,52.3299,52.3824,16552.0
2019-08-30 10:30:00,59.8,59.86,59.79,59.79,15851.0,52.3737,52.4262,52.3649,52.3649,15851.0
2019-08-30 10:35:00,59.79,59.85,59.76,59.83,11533.0,52.3649,52.4175,52.3387,52.4,11533.0
2019-08-30 10:40:00,59.84,59.85,59.77,59.85,15095.0,52.4087,52.4175,52.3474,52.4175,15095.0
2019-08-30 10:45:00,59.83,59.88,59.81,59.85,16967.0,52.4,52.4438,52.3824,52.4175,16967.0
2019-08-30 10:50:00,59.84,59.84,59.75,59.78,15317.0,52.4087,52.4087,52.3299,52.3562,15317.0
2019-08-30 10:55:00,59.78,59.85,59.75,59.77,29906.0,52.3562,52.4175,52.3299,52.3474,29906.0
2019-08-30 11:00:00,59.78,59.79,59.74,59.76,38114.0,52.3562,52.3649,52.3211,52.3387,38114.0
2019-08-30 11:05:00,59.76,59.81,59.74,59.76,19782.0,52.3387,52.3824,52.3211,52.3387,19782.0
2019-08-30 11:10:00,59.76,59.78,59.58,59.59,24558.0,52.3387,52.3562,52.181,52.1898,24558.0
2019-08-30 11:15:00,59.6,59.63,59.52,59.55,24110.0,52.1985,52.2248,52.1285,52.1547,24110.0
2019-08-30 11:20:00,59.54,59.55,59.5,59.52,12869.0,52.146,52.1547,52.1109,52.1285,12869.0
2019-08-30 11:25:00,59.52,59.62,59.49,59.57,28292.0,52.1285,52.216,52.1022,52.1723,28292.0
2019-08-30 11:30:00,59.57,59.66,59.57,59.64,27895.0,52.1723,52.2511,52.1723,52.2336,27895.0
2019-08-30 11:35:00,59.65,59.66,59.58,59.64,10031.0,52.2423,52.2511,52.181,52.2336,10031.0
2019-08-30 11:40:00,59.65,59.7,59.62,59.7,12342.0,52.2423,52.2861,52.216,52.2861,12342.0
2019-08-30 11:45:00,59.71,59.76,59.7,59.75,11216.0,52.2949,52.3387,52.2861,52.3299,11216.0
2019-08-30 11:50:00,59.76,59.77,59.71,59.76,16667.0,52.3387,52.3474,52.2949,52.3387,16667.0
2019-08-30 11:55:00,59.76,59.77,59.7,59.73,8004.0,52.3387,52.3474,52.2861,52.3124,8004.0
2019-08-30 12:00:00,59.74,59.78,59.7,59.76,10696.0,52.3211,52.3562,52.2861,52.3387,10696.0
2019-08-30 12:05:00,59.75,59.78,59.69,59.71,23230.0,52.3299,52.3562,52.2773,52.2949,23230.0
2019-08-30 12:10:00,59.7,59.78,59.67,59.73,16049.0,52.2861,52.3562,52.2598,52.3124,16049.0
2019-08-30 12:15:00,59.73,59.77,59.73,59.77,9996.0,52.3124,52.3474,52.3124,52.3474,9996.0
2019-08-30 12:20:00,59.76,59.81,59.76,59.78,12464.0,52.3387,52.3824,52.3387,52.3562,12464.0
2019-08-30 12:25:00,59.78,59.81,59.76,59.76,10076.0,52.3562,52.3824,52.3387,52.3387,10076.0
2019-08-30 12:30:00,59.75,59.83,59.72,59.82,16462.0,52.3299,52.4,52.3036,52.3912,16462.0
2019-08-30 12:35:00,59.83,59.83,59.79,59.82,6861.0,52.4,52.4,52.3649,52.3912,6861.0
2019-08-30 12:40:00,59.83,59.85,59.8,59.83,10677.0,52.4,52.4175,52.3737,52.4,10677.0
2019-08-30 12:45:00,59.84,59.86,59.81,59.85,4992.0,52.4087,52.4262,52.3824,52.4175,4992.0
2019-08-30 12:50:00,59.84,59.86,59.78,59.84,6403.0,52.4087,52.4262,52.3562,52.4087,6403.0
2019-08-30 12:55:00,59.86,59.88,59.82,59.82,6974.0,52.4262,52.4438,52.3912,52.3912,6974.0
2019-08-30 13:00:00,59.82,59.84,59.77,59.78,8742.0,52.3912,52.4087,52.3474,52.3562,8742.0
2019-08-30 13:05:00,59.78,59.8,59.75,59.79,11637.0,52.3562,52.3737,52.3299,52.3649,11637.0
2019-08-30 13:10:00,59.78,59.8,59.76,59.77,13123.0,52.3562,52.3737,52.3387,52.3474,13123.0
2019-08-30 13:15:00,59.77,59.79,59.76,59.79,7713.0,52.3474,52.3649,52.3387,52.3649,7713.0
2019-08-30 13:20:00,59.78,59.8,59.76,59.77,8697.0,52.3562,52.3737,52.3387,52.3474,8697.0
2019-08-30 13:25:00,59.78,59.79,59.75,59.77,6215.0,52.3562,52.3649,52.3299,52.3474,6215.0
2019-08-30 13:30:00,59.78,59.81,59.76,59.77,10109.0,52.3562,52.3824,52.3387,52.3474,10109.0
2019-08-30 13:35:00,59.77,59.79,59.74,59.78,22218.0,52.3474,52.3649,52.3211,52.3562,22218.0
2019-08-30 13:40:00,59.76,59.78,59.75,59.76,19991.0,52.3387,52.3562,52.3299,52.3387,19991.0
2019-08-30 13:45:00,59.75,59.77,59.74,59.76,15875.0,52.3299,52.3474,52.3211,52.3387,15875.0
2019-08-30 13:50:00,59.76,59.79,59.76,59.77,16735.0,52.3387,52.3649,52.3387,52.3474,16735.0
2019-08-30 13:55:00,59.77,59.8,59.74,59.78,18912.0,52.3474,52.3737,52.3211,52.3562,18912.0
2019-08-30 14:00:00,59.78,59.84,59.78,59.83,21727.0,52.3562,52.4087,52.3562,52.4,21727.0
2019-08-30 14:05:00,59.83,59.84,59.8,59.84,13783.0,52.4,52.4087,52.3737,52.4087,13783.0
2019-08-30 14:10:00,59.85,59.87,59.82,59.87,12360.0,52.4175,52.435,52.3912,52.435,12360.0
2019-08-30 14:15:00,59.85,59.88,59.82,59.87,10668.0,52.4175,52.4438,52.3912,52.435,10668.0
2019-08-30 14:20:00,59.87,59.88,59.82,59.83,10454.0,52.435,52.4438,52.3912,52.4,10454.0
2019-08-30 14:25:00,59.83,59.86,59.82,59.86,8088.0,52.4,52.4262,52.3912,52.4262,8088.0
2019-08-30 14:30:00,59.86,59.87,59.8,59.81,12383.0,52.4262,52.435,52.3737,52.3824,12383.0
2019-08-30 14:35:00,59.8,59.81,59.75,59.77,10905.0,52.3737,52.3824,52.3299,52.3474,10905.0
2019-08-30 14:40:00,59.76,59.79,59.74,59.78,22892.0,52.3387,52.3649,52.3211,52.3562,22892.0
2019-08-30 14:45:00,59.77,59.78,59.67,59.7,17245.0,52.3474,52.3562,52.2598,52.2861,17245.0
2019-08-30 14:50:00,59.7,59.73,59.65,59.66,12504.0,52.2861,52.3124,52.2423,52.2511,12504.0
2019-08-30 14:55:00,59.66,59.69,59.64,59.66,12999.0,52.2511,52.2773,52.2336,52.2511,12999.0
2019-08-30 15:00:00,59.66,59.7,59.6,59.62,18620.0,52.2511,52.2861,52.1985,52.216,18620.0
2019-08-30 15:05:00,59.62,59.67,59.61,59.66,39850.0,52.216,52.2598,52.2073,52.2511,39850.0
2019-08-30 15:10:00,59.66,59.67,59.58,59.6,24300.0,52.2511,52.2598,52.181,52.1985,24300.0
2019-08-30 15:15:00,59.61,59.62,59.54,59.57,19443.0,52.2073,52.216,52.146,52.1723,19443.0
2019-08-30 15:20:00,59.57,59.62,59.57,59.61,18661.0,52.1723,52.216,52.1723,52.2073,18661.0
2019-08-30 15:25:00,59.62,59.71,59.61,59.68,16120.0,52.216,52.2949,52.2073,52.2686,16120.0
2019-08-30 15:30:00,59.69,59.74,59.67,59.71,25079.0,52.2773,52.3211,52.2598,52.2949,25079.0
2019-08-30 15:35:00,59.72,59.73,59.65,59.67,38055.0,52.3036,52.3124,52.2423,52.2598,38055.0
2019-08-30 15:40:00,59.67,59.69,59.61,59.65,51059.0,52.2598,52.2773,52.2073,52.2423,51059.0
2019-08-30 15:45:00,59.65,59.68,59.63,59.66,47395.0,52.2423,52.2686,52.2248,52.2511,47395.0
2019-08-30 15:50:00,59.66,59.74,59.61,59.62,89256.0,52.2511,52.3211,52.2073,52.216,89256.0
2019-08-30 15:55:00,59.63,59.72,59.58,59.59,212202.0,52.2248,52.3036,52.181,52.1898,212202.0
2019-09-03 09:30:00,59.0,59.0,58.66,58.76,61185.0,51.673,51.673,51.3753,51.4628,61185.0
2019-09-03 09:35:00,58.78,58.9,58.62,58.68,35364.0,51.4804,51.5855,51.3402,51.3928,35364.0
2019-09-03 09:40:00,58.72,58.73,58.54,58.72,16672.0,51.4278,51.4366,51.2702,51.4278,16672.0
2019-09-03 09:45:00,58.72,58.74,58.59,58.61,25941.0,51.4278,51.4453,51.314,51.3315,25941.0
2019-09-03 09:50:00,58.62,58.88,58.59,58.85,54671.0,51.3402,51.5679,51.314,51.5417,54671.0
2019-09-03 09:55:00,58.87,58.94,58.85,58.88,20430.0,51.5592,51.6205,51.5417,51.5679,20430.0
2019-09-03 10:00:00,58.87,58.88,58.18,58.19,49150.0,51.5592,51.5679,50.9549,50.9636,49150.0
2019-09-03 10:05:00,58.2,58.31,58.1,58.28,45436.0,50.9724,51.0687,50.8848,51.0425,45436.0
2019-09-03 10:10:00,58.28,58.36,58.19,58.21,35264.0,51.0425,51.1125,50.9636,50.9811,35264.0
2019-09-03 10:15:00,58.17,58.31,58.16,58.25,18462.0,50.9461,51.0687,50.9374,51.0162,18462.0
2019-09-03 10:20:00,58.24,58.28,58.17,58.17,13373.0,51.0074,51.0425,50.9461,50.9461,13373.0
2019-09-03 10:25:00,58.18,58.21,58.07,58.21,22863.0,50.9549,50.9811,50.8585,50.9811,22863.0
2019-09-03 10:30:00,58.19,58.19,58.03,58.12,12174.0,50.9636,50.9636,50.8235,50.9023,12174.0
2019-09-03 10:35:00,58.11,58.16,58.05,58.15,26818.0,50.8936,50.9374,50.841,50.9286,26818.0
2019-09-03 10:40:00,58.15,58.42,58.13,58.34,19640.0,50.9286,51.1651,50.9111,51.095,19640.0
2019-09-03 10:45:00,58.38,58.45,58.28,58.4,17640.0,51.13,51.1913,51.0425,51.1475,17640.0
2019-09-03 10:50:00,58.4,58.52,58.39,58.49,11489.0,51.1475,51.2526,51.1388,51.2264,11489.0
2019-09-03 10:55:00,58.52,58.52,58.41,58.46,11248.0,51.2526,51.2526,51.1563,51.2001,11248.0
2019-09-03 11:00:00,58.44,58.48,58.35,58.35,13629.0,51.1826,51.2176,51.1038,51.1038,13629.0
2019-09-03 11:05:00,58.34,58.44,58.32,58.38,21401.0,51.095,51.1826,51.0775,51.13,21401.0
2019-09-03 11:10:00,58.36,58.37,58.14,58.18,22215.0,51.1125,51.1213,50.9198,50.9549,22215.0
2019-09-03 11:15:00,58.17,58.27,58.16,58.27,12681.0,50.9461,51.0337,50.9374,51.0337,12681.0
2019-09-03 11:20:00,58.27,58.37,58.26,58.36,26659.0,51.0337,51.1213,51.0249,51.1125,26659.0
2019-09-03 11:25:00,58.37,58.47,58.33,58.38,17977.0,51.1213,51.2089,51.0862,51.13,17977.0
2019-09-03 11:30:00,58.4,58.48,58.32,58.4,15782.0,51.1475,51.2176,51.0775,51.1475,15782.0
2019-09-03 11:35:00,58.4,58.52,58.4,58.5,10353.0,51.1475,51.2526,51.1475,51.2351,10353.0
2019-09-03 11:40:00,58.5,58.54,58.47,58.51,17873.0,51.2351,51.2702,51.2089,51.2439,17873.0
2019-09-03 11:45:00,58.52,58.6,58.45,58.6,9826.0,51.2526,51.3227,51.1913,51.3227,9826.0
2019-09-03 11:50:00,58.6,58.6,58.53,58.55,9533.0,51.3227,51.3227,51.2614,51.2789,9533.0
2019-09-03 11:55:00,58.54,58.55,58.46,58.48,21251.0,51.2702,51.2789,51.2001,51.2176,21251.0
2019-09-03 12:00:00,58.46,58.51,58.42,58.51,11659.0,51.2001,51.2439,51.1651,51.2439,11659.0
2019-09-03 12:05:00,58.49,58.55,58.48,58.48,10237.0,51.2264,51.2789,51.2176,51.2176,10237.0
2019-09-03 12:10:00,58.47,58.51,58.45,58.49,10129.0,51.2089,51.2439,51.1913,51.2264,10129.0
2019-09-03 12:15:00,58.49,58.54,58.44,58.53,11976.0,51.2264,51.2702,51.1826,51.2614,11976.0
2019-09-03 12:20:00,58.55,58.57,58.45,58.49,6489.0,51.2789,51.2964,51.1913,51.2264,6489.0
2019-09-03 12:25:00,58.52,58.52,58.46,58.49,13060.0,51.2526,51.2526,51.2001,51.2264,13060.0
2019-09-03 12:30:00,58.46,58.46,58.4,58.43,7467.0,51.2001,51.2001,51.1475,51.1738,7467.0
2019-09-03 12:35:00,58.42,58.51,58.41,58.49,9647.0,51.1651,51.2439,51.1563,51.2264,9647.0
2019-09-03 12:40:00,58.48,58.52,58.47,58.49,11832.0,51.2176,51.2526,51.2089,51.2264,11832.0
2019-09-03 12:45:00,58.48,58.57,58.47,58.55,18561.0,51.2176,51.2964,51.2089,51.2789,18561.0
2019-09-03 12:50:00,58.55,58.57,58.35,58.37,24109.0,51.2789,51.2964,51.1038,51.1213,24109.0
2019-09-03 12:55:00,58.36,58.42,58.36,58.4,9969.0,51.1125,51.1651,51.1125,51.1475,9969.0
2019-09-03 13:00:00,58.38,58.42,58.33,58.38,16342.0,51.13,51.1651,51.0862,51.13,16342.0
2019-09-03 13:05:00,58.35,58.39,58.34,58.38,10131.0,51.1038,51.1388,51.095,51.13,10131.0
2019-09-03 13:10:00,58.39,58.41,58.35,58.4,12486.0,51.1388,51.1563,51.1038,51.1475,12486.0
2019-09-03 13:15:00,58.4,58.42,58.36,58.38,14954.0,51.1475,51.1651,51.1125,51.13,14954.0
2019-09-03 13:20:00,58.38,58.38,58.31,58.36,24213.0,51.13,51.13,51.0687,51.1125,24213.0
2019-09-03 13:25:00,58.36,58.38,58.35,58.37,9662.0,51.1125,51.13,51.1038,51.1213,9662.0
2019-09-03 13:30:00,58.38,58.41,58.31,58.33,10366.0,51.13,51.1563,51.0687,51.0862,10366.0
2019-09-03 13:35:00,58.33,58.36,58.3,58.32,42329.0,51.0862,51.1125,51.06,51.0775,42329.0
2019-09-03 13:40:00,58.31,58.36,58.29,58.32,15119.0,51.0687,51.1125,51.0512,51.0775,15119.0
2019-09-03 13:45:00,58.32,58.38,58.28,58.37,20799.0,51.0775,51.13,51.0425,51.1213,20799.0
2019-09-03 13:50:00,58.37,58.38,58.29,58.29,10800.0,51.1213,51.13,51.0512,51.0512,10800.0
2019-09-03 13:55:00,58.3,58.36,58.3,58.36,10023.0,51.06,51.1125,51.06,51.1125,10023.0
2019-09-03 14:00:00,58.36,58.43,58.36,58.42,11180.0,51.1125,51.1738,51.1125,51.1651,11180.0
2019-09-03 14:05:00,58.41,58.42,58.33,58.35,17064.0,51.1563,51.1651,51.0862,51.1038,17064.0
2019-09-03 14:10:00,58.35,58.41,58.35,58.39,11766.0,51.1038,51.1563,51.1038,51.1388,11766.0
2019-09-03 14:15:00,58.38,58.39,58.33,58.33,10904.0,51.13,51.1388,51.0862,51.0862,10904.0
2019-09-03 14:20:00,58.34,58.37,58.3,58.3,13912.0,51.095,51.1213,51.06,51.06,13912.0
2019-09-03 14:25:00,58.3,58.33,58.27,58.32,30148.0,51.06,51.0862,51.0337,51.0775,30148.0
2019-09-03 14:30:00,58.31,58.35,58.29,58.33,21093.0,51.0687,51.1038,51.0512,51.0862,21093.0
2019-09-03 14:35:00,58.33,58.37,58.3,58.36,17277.0,51.0862,51.1213,51.06,51.1125,17277.0
2019-09-03 14:40:00,58.36,58.41,58.35,58.4,22054.0,51.1125,51.1563,51.1038,51.1475,22054.0
2019-09-03 14:45:00,58.4,58.41,58.37,58.4,12752.0,51.1475,51.1563,51.1213,51.1475,12752.0
2019-09-03 14:50:00,58.41,58.44,58.4,58.43,15867.0,51.1563,51.1826,51.1475,51.1738,15867.0
2019-09-03 14:55:00,58.43,58.44,58.4,58.42,14278.0,51.1738,51.1826,51.1475,51.1651,14278.0
2019-09-03 15:00:00,58.43,58.47,58.38,58.41,25050.0,51.1738,51.2089,51.13,51.1563,25050.0
2019-09-03 15:05:00,58.41,58.43,58.37,58.41,19596.0,51.1563,51.1738,51.1213,51.1563,19596.0
2019-09-03 15:10:00,58.4,58.43,58.35,58.39,21950.0,51.1475,51.1738,51.1038,51.1388,21950.0
2019-09-03 15:15:00,58.41,58.42,58.38,58.39,25477.0,51.1563,51.1651,51.13,51.1388,25477.0
2019-09-03 15:20:00,58.39,58.46,58.38,58.42,29688.0,51.1388,51.2001,51.13,51.1651,29688.0
2019-09-03 15:25:00,58.42,58.44,58.38,58.44,25377.0,51.1651,51.1826,51.13,51.1826,25377.0
2019-09-03 15:30:00,58.45,58.47,58.34,58.35,40690.0,51.1913,51.2089,51.095,51.1038,40690.0
2019-09-03 15:35:00,58.35,58.38,58.29,58.34,48116.0,51.1038,51.13,51.0512,51.095,48116.0
2019-09-03 15:40:00,58.35,58.35,58.27,58.3,51326.0,51.1038,51.1038,51.0337,51.06,51326.0
2019-09-03 15:45:00,58.31,58.39,58.3,58.33,81447.0,51.0687,51.1388,51.06,51.0862,81447.0
2019-09-03 15:50:00,58.33,58.48,58.33,58.42,111773.0,51.0862,51.2176,51.0862,51.1651,111773.0
2019-09-03 15:55:00,58.41,58.42,58.33,58.4,185814.0,51.1563,51.1651,51.0862,51.1475,185814.0
2019-09-04 09:30:00,59.12,59.39,59.12,59.36,35294.0,51.7781,52.0146,51.7781,51.9883,35294.0
2019-09-04 09:35:00,59.36,59.5,59.26,59.38,24694.0,51.9883,52.1109,51.9007,52.0058,24694.0
2019-09-04 09:40:00,59.4,59.53,59.37,59.39,26387.0,52.0234,52.1372,51.9971,52.0146,26387.0
2019-09-04 09:45:00,59.37,59.53,59.37,59.46,19723.0,51.9971,52.1372,51.9971,52.0759,19723.0
2019-09-04 09:50:00,59.49,59.49,59.36,59.38,16301.0,52.1022,52.1022,51.9883,52.0058,16301.0
2019-09-04 09:55:00,59.38,59.57,59.38,59.48,36707.0,52.0058,52.1723,52.0058,52.0934,36707.0
2019-09-04 10:00:00,59.5,59.61,59.47,59.56,20483.0,52.1109,52.2073,52.0847,52.1635,20483.0
2019-09-04 10:05:00,59.56,59.57,59.47,59.55,26818.0,52.1635,52.1723,52.0847,52.1547,26818.0
2019-09-04 10:10:00,59.55,59.57,59.46,59.55,26027.0,52.1547,52.1723,52.0759,52.1547,26027.0
2019-09-04 10:15:00,59.53,59.58,59.51,59.54,34736.0,52.1372,52.181,52.1197,52.146,34736.0
2019-09-04 10:20:00,59.52,59.63,59.52,59.54,20307.0,52.1285,52.2248,52.1285,52.146,20307.0
2019-09-04 10:25:00,59.53,59.53,59.46,59.53,16381.0,52.1372,52.1372,52.0759,52.1372,16381.0
2019-09-04 10:30:00,59.53,59.72,59.52,59.68,25743.0,52.1372,52.3036,52.1285,52.2686,25743.0
2019-09-04 10:35:00,59.68,59.68,59.63,59.63,17286.0,52.2686,52.2686,52.2248,52.2248,17286.0
2019-09-04 10:40:00,59.63,59.64,59.51,59.55,31416.0,52.2248,52.2336,52.1197,52.1547,31416.0
2019-09-04 10:45:00,59.55,59.56,59.37,59.41,24653.0,52.1547,52.1635,51.9971,52.0321,24653.0
2019-09-04 10:50:00,59.41,59.47,59.36,59.45,24500.0,52.0321,52.0847,51.9883,52.0672,24500.0
2019-09-04 10:55:00,59.46,59.48,59.4,59.45,19835.0,52.0759,52.0934,52.0234,52.0672,19835.0
2019-09-04 11:00:00,59.45,59.49,59.36,59.36,34326.0,52.0672,52.1022,51.9883,51.9883,34326.0
2019-09-04 11:05:00,59.37,59.4,59.31,59.36,21922.0,51.9971,52.0234,51.9445,51.9883,21922.0
2019-09-04 11:10:00,59.36,59.37,59.24,59.27,27021.0,51.9883,51.9971,51.8832,51.9095,27021.0
2019-09-04 11:15:00,59.27,59.34,59.24,59.33,20088.0,51.9095,51.9708,51.8832,51.9621,20088.0
2019-09-04 11:20:00,59.33,59.35,59.27,59.28,41246.0,51.9621,51.9796,51.9095,51.9183,41246.0
2019-09-04 11:25:00,59.26,59.34,59.23,59.34,53350.0,51.9007,51.9708,51.8745,51.9708,53350.0
2019-09-04 11:30:00,59.33,59.45,59.32,59.41,25571.0,51.9621,52.0672,51.9533,52.0321,25571.0
2019-09-04 11:35:00,59.41,59.44,59.36,59.4,74030.0,52.0321,52.0584,51.9883,52.0234,74030.0
2019-09-04 11:40:00,59.4,59.51,59.39,59.49,34684.0,52.0234,52.1197,52.0146,52.1022,34684.0
2019-09-04 11:45:00,59.49,59.5,59.39,59.44,19487.0,52.1022,52.1109,52.0146,52.0584,19487.0
2019-09-04 11:50:00,59.45,59.48,59.4,59.46,20556.0,52.0672,52.0934,52.0234,52.0759,20556.0
2019-09-04 11:55:00,59.45,59.49,59.44,59.47,13938.0,52.0672,52.1022,52.0584,52.0847,13938.0
2019-09-04 12:00:00,59.47,59.55,59.47,59.54,15298.0,52.0847,52.1547,52.0847,52.146,15298.0
2019-09-04 12:05:00,59.55,59.55,59.5,59.51,17817.0,52.1547,52.1547,52.1109,52.1197,17817.0
2019-09-04 12:10:00,59.51,59.55,59.51,59.52,17837.0,52.1197,52.1547,52.1197,52.1285,17837.0
2019-09-04 12:15:00,59.51,59.52,59.46,59.5,38216.0,52.1197,52.1285,52.0759,52.1109,38216.0
2019-09-04 12:20:00,59.5,59.56,59.49,59.55,20676.0,52.1109,52.1635,52.1022,52.1547,20676.0
2019-09-04 12:25:00,59.55,59.57,59.5,59.51,12138.0,52.1547,52.1723,52.1109,52.1197,12138.0
2019-09-04 12:30:00,59.51,59.54,59.5,59.54,14458.0,52.1197,52.146,52.1109,52.146,14458.0
2019-09-04 12:35:00,59.54,59.57,59.5,59.52,12543.0,52.146,52.1723,52.1109,52.1285,12543.0
2019-09-04 12:40:00,59.5,59.54,59.5,59.53,10468.0,52.1109,52.146,52.1109,52.1372,10468.0
2019-09-04 12:45:00,59.52,59.57,59.51,59.55,11685.0,52.1285,52.1723,52.1197,52.1547,11685.0
2019-09-04 12:50:00,59.54,59.56,59.51,59.55,10246.0,52.146,52.1635,52.1197,52.1547,10246.0
2019-09-04 12:55:00,59.54,59.58,59.53,59.57,12900.0,52.146,52.181,52.1372,52.1723,12900.0
2019-09-04 13:00:00,59.57,59.62,59.52,59.58,25061.0,52.1723,52.216,52.1285,52.181,25061.0
2019-09-04 13:05:00,59.58,59.61,59.55,59.61,15444.0,52.181,52.2073,52.1547,52.2073,15444.0
2019-09-04 13:10:00,59.6,59.61,59.56,59.61,12266.0,52.1985,52.2073,52.1635,52.2073,12266.0
2019-09-04 13:15:00,59.6,59.62,59.59,59.61,15690.0,52.1985,52.216,52.1898,52.2073,15690.0
2019-09-04 13:20:00,59.61,59.62,59.59,59.6,12322.0,52.2073,52.216,52.1898,52.1985,12322.0
2019-09-04 13:25:00,59.61,59.65,59.59,59.65,11933.0,52.2073,52.2423,52.1898,52.2423,11933.0
2019-09-04 13:30:00,59.64,59.67,59.55,59.55,29537.0,52.2336,52.2598,52.1547,52.1547,29537.0
2019-09-04 13:35:00,59.56,59.57,59.52,59.53,11167.0,52.1635,52.1723,52.1285,52.1372,11167.0
2019-09-04 13:40:00,59.53,59.56,59.52,59.55,13273.0,52.1372,52.1635,52.1285,52.1547,13273.0
2019-09-04 13:45:00,59.56,59.56,59.49,59.5,21524.0,52.1635,52.1635,52.1022,52.1109,21524.0
2019-09-04 13:50:00,59.51,59.52,59.49,59.5,29036.0,52.1197,52.1285,52.1022,52.1109,29036.0
2019-09-04 13:55:00,59.5,59.58,59.5,59.55,14121.0,52.1109,52.181,52.1109,52.1547,14121.0
2019-09-04 14:00:00,59.55,59.59,59.53,59.57,27792.0,52.1547,52.1898,52.1372,52.1723,27792.0
2019-09-04 14:05:00,59.57,59.57,59.52,59.52,15410.0,52.1723,52.1723,52.1285,52.1285,15410.0
2019-09-04 14:10:00,59.53,59.59,59.5,59.59,15622.0,52.1372,52.1898,52.1109,52.1898,15622.0
2019-09-04 14:15:00,59.59,59.61,59.57,59.6,12716.0,52.1898,52.2073,52.1723,52.1985,12716.0
2019-09-04 14:20:00,59.6,59.63,59.6,59.62,11283.0,52.1985,52.2248,52.1985,52.216,11283.0
2019-09-04 14:25:00,59.63,59.75,59.62,59.73,36380.0,52.2248,52.3299,52.216,52.3124,36380.0
2019-09-04 14:30:00,59.73,59.77,59.7,59.75,20181.0,52.3124,52.3474,52.2861,52.3299,20181.0
2019-09-04 14:35:00,59.74,59.77,59.72,59.75,20037.0,52.3211,52.3474,52.3036,52.3299,20037.0
2019-09-04 14:40:00,59.75,59.82,59.74,59.77,28654.0,52.3299,52.3912,52.3211,52.3474,28654.0
2019-09-04 14:45:00,59.77,59.82,59.75,59.79,20812.0,52.3474,52.3912,52.3299,52.3649,20812.0
2019-09-04 14:50:00,59.78,59.81,59.76,59.77,19271.0,52.3562,52.3824,52.3387,52.3474,19271.0
2019-09-04 14:55:00,59.77,59.78,59.66,59.69,20928.0,52.3474,52.3562,52.2511,52.2773,20928.0
2019-09-04 15:00:00,59.69,59.7,59.66,59.7,18383.0,52.2773,52.2861,52.2511,52.2861,18383.0
2019-09-04 15:05:00,59.7,59.7,59.62,59.66,43467.0,52.2861,52.2861,52.216,52.2511,43467.0
2019-09-04 15:10:00,59.67,59.74,59.64,59.73,80622.0,52.2598,52.3211,52.2336,52.3124,80622.0
2019-09-04 15:15:00,59.73,59.75,59.66,59.67,26322.0,52.3124,52.3299,52.2511,52.2598,26322.0
2019-09-04 15:20:00,59.66,59.67,59.6,59.63,25098.0,52.2511,52.2598,52.1985,52.2248,25098.0
2019-09-04 15:25:00,59.63,59.65,59.59,59.65,39040.0,52.2248,52.2423,52.1898,52.2423,39040.0
2019-09-04 15:30:00,59.65,59.73,59.62,59.7,51880.0,52.2423,52.3124,52.216,52.2861,51880.0
2019-09-04 15:35:00,59.7,59.71,59.64,59.67,40794.0,52.2861,52.2949,52.2336,52.2598,40794.0
2019-09-04 15:40:00,59.68,59.71,59.64,59.65,50479.0,52.2686,52.2949,52.2336,52.2423,50479.0
2019-09-04 15:45:00,59.66,59.66,59.59,59.61,85533.0,52.2511,52.2511,52.1898,52.2073,85533.0
2019-09-04 15:50:00,59.61,59.65,59.58,59.63,115764.0,52.2073,52.2423,52.181,52.2248,115764.0
2019-09-04 15:55:00,59.63,59.64,59.54,59.62,221740.0,52.2248,52.2336,52.146,52.216,221740.0
2019-09-05 09:30:00,60.63,60.8,60.5,60.76,44812.0,53.1006,53.2495,52.9868,53.2145,44812.0
2019-09-05 09:35:00,60.73,61.12,60.73,61.02,21117.0,53.1882,53.5298,53.1882,53.4422,21117.0
2019-09-05 09:40:00,60.98,61.16,60.93,61.05,31289.0,53.4071,53.5648,53.3634,53.4685,31289.0
2019-09-05 09:45:00,61.05,61.2,60.97,61.12,54302.0,53.4685,53.5998,53.3984,53.5298,54302.0
2019-09-05 09:50:00,61.11,61.26,61.09,61.17,34103.0,53.521,53.6524,53.5035,53.5736,34103.0
2019-09-05 09:55:00,61.17,61.25,61.11,61.12,25314.0,53.5736,53.6436,53.521,53.5298,25314.0
2019-09-05 10:00:00,61.11,61.42,61.11,61.39,26692.0,53.521,53.7925,53.521,53.7662,26692.0
2019-09-05 10:05:00,61.38,61.53,61.34,61.5,28781.0,53.7575,53.8888,53.7224,53.8626,28781.0
2019-09-05 10:10:00,61.53,61.71,61.53,61.66,37215.0,53.8888,54.0465,53.8888,54.0027,37215.0
2019-09-05 10:15:00,61.66,61.78,61.65,61.75,30904.0,54.0027,54.1078,53.9939,54.0815,30904.0
2019-09-05 10:20:00,61.73,61.83,61.68,61.8,23963.0,54.064,54.1516,54.0202,54.1253,23963.0
2019-09-05 10:25:00,61.77,61.81,61.64,61.75,22927.0,54.099,54.1341,53.9852,54.0815,22927.0
2019-09-05 10:30:00,61.77,61.91,61.72,61.91,25851.0,54.099,54.2217,54.0553,54.2217,25851.0
2019-09-05 10:35:00,61.9,61.95,61.84,61.94,25791.0,54.2129,54.2567,54.1603,54.2479,25791.0
2019-09-05 10:40:00,61.95,61.96,61.87,61.9,26022.0,54.2567,54.2654,54.1866,54.2129,26022.0
2019-09-05 10:45:00,61.9,61.93,61.79,61.81,31825.0,54.2129,54.2392,54.1166,54.1341,31825.0
2019-09-05 10:50:00,61.8,61.89,61.76,61.86,19330.0,54.1253,54.2041,54.0903,54.1779,19330.0
2019-09-05 10:55:00,61.86,61.87,61.75,61.79,19141.0,54.1779,54.1866,54.0815,54.1166,19141.0
2019-09-05 11:00:00,61.8,61.94,61.8,61.92,47584.0,54.1253,54.2479,54.1253,54.2304,47584.0
2019-09-05 11:05:00,61.93,61.99,61.85,61.97,43269.0,54.2392,54.2917,54.1691,54.2742,43269.0
2019-09-05 11:10:00,61.98,62.13,61.95,61.95,50135.0,54.283,54.4143,54.2567,54.2567,50135.0
2019-09-05 11:15:00,61.96,61.96,61.74,61.79,22694.0,54.2654,54.2654,54.0728,54.1166,22694.0
2019-09-05 11:20:00,61.78,61.79,61.7,61.76,20810.0,54.1078,54.1166,54.0377,54.0903,20810.0
2019-09-05 11:25:00,61.76,61.83,61.74,61.78,25740.0,54.0903,54.1516,54.0728,54.1078,25740.0
2019-09-05 11:30:00,61.78,61.79,61.73,61.76,23772.0,54.1078,54.1166,54.064,54.0903,23772.0
2019-09-05 11:35:00,61.77,61.82,61.76,61.8,19294.0,54.099,54.1428,54.0903,54.1253,19294.0
2019-09-05 11:40:00,61.79,61.82,61.74,61.75,17072.0,54.1166,54.1428,54.0728,54.0815,17072.0
2019-09-05 11:45:00,61.75,61.76,61.71,61.76,18251.0,54.0815,54.0903,54.0465,54.0903,18251.0
2019-09-05 11:50:00,61.76,61.81,61.74,61.77,110002.0,54.0903,54.1341,54.0728,54.099,110002.0
2019-09-05 11:55:00,61.77,61.84,61.76,61.84,16459.0,54.099,54.1603,54.0903,54.1603,16459.0
2019-09-05 12:00:00,61.83,61.88,61.81,61.84,13375.0,54.1516,54.1954,54.1341,54.1603,13375.0
2019-09-05 12:05:00,61.84,61.87,61.82,61.85,12038.0,54.1603,54.1866,54.1428,54.1691,12038.0
2019-09-05 12:10:00,61.85,61.89,61.82,61.84,13670.0,54.1691,54.2041,54.1428,54.1603,13670.0
2019-09-05 12:15:00,61.84,61.87,61.81,61.83,20031.0,54.1603,54.1866,54.1341,54.1516,20031.0
2019-09-05 12:20:00,61.83,61.84,61.72,61.74,25044.0,54.1516,54.1603,54.0553,54.0728,25044.0
2019-09-05 12:25:00,61.75,61.78,61.68,61.69,29104.0,54.0815,54.1078,54.0202,54.029,29104.0
2019-09-05 12:30:00,61.7,61.71,61.65,61.66,31221.0,54.0377,54.0465,53.9939,54.0027,31221.0
2019-09-05 12:35:00,61.67,61.69,61.64,61.68,20228.0,54.0115,54.029,53.9852,54.0202,20228.0
2019-09-05 12:40:00,61.69,61.73,61.68,61.73,14557.0,54.029,54.064,54.0202,54.064,14557.0
2019-09-05 12:45:00,61.77,61.79,61.71,61.74,17338.0,54.099,54.1166,54.0465,54.0728,17338.0
2019-09-05 12:50:00,61.75,61.81,61.75,61.81,9336.0,54.0815,54.1341,54.0815,54.1341,9336.0
2019-09-05 12:55:00,61.81,61.88,61.79,61.87,16546.0,54.1341,54.1954,54.1166,54.1866,16546.0
2019-09-05 13:00:00,61.86,61.96,61.84,61.85,19006.0,54.1779,54.2654,54.1603,54.1691,19006.0
2019-09-05 13:05:00,61.85,61.86,61.77,61.8,18537.0,54.1691,54.1779,54.099,54.1253,18537.0
2019-09-05 13:10:00,61.8,61.85,61.79,61.84,11580.0,54.1253,54.1691,54.1166,54.1603,11580.0
2019-09-05 13:15:00,61.84,61.88,61.83,61.88,8443.0,54.1603,54.1954,54.1516,54.1954,8443.0
2019-09-05 13:20:00,61.89,61.95,61.89,61.95,8015.0,54.2041,54.2567,54.2041,54.2567,8015.0
2019-09-05 13:25:00,61.95,61.99,61.94,61.95,13411.0,54.2567,54.2917,54.2479,54.2567,13411.0
2019-09-05 13:30:00,61.95,62.0,61.94,61.96,14393.0,54.2567,54.3005,54.2479,54.2654,14393.0
2019-09-05 13:35:00,61.96,61.96,61.88,61.88,17173.0,54.2654,54.2654,54.1954,54.1954,17173.0
2019-09-05 13:40:00,61.89,61.89,61.8,61.87,17380.0,54.2041,54.2041,54.1253,54.1866,17380.0
2019-09-05 13:45:00,61.87,61.94,61.86,61.91,10362.0,54.1866,54.2479,54.1779,54.2217,10362.0
2019-09-05 13:50:00,61.92,61.94,61.88,61.88,14706.0,54.2304,54.2479,54.1954,54.1954,14706.0
2019-09-05 13:55:00,61.89,61.93,61.88,61.92,11236.0,54.2041,54.2392,54.1954,54.2304,11236.0
2019-09-05 14:00:00,61.92,61.93,61.78,61.8,18509.0,54.2304,54.2392,54.1078,54.1253,18509.0
2019-09-05 14:05:00,61.79,61.81,61.76,61.79,19111.0,54.1166,54.1341,54.0903,54.1166,19111.0
2019-09-05 14:10:00,61.79,61.8,61.74,61.77,21807.0,54.1166,54.1253,54.0728,54.099,21807.0
2019-09-05 14:15:00,61.77,61.8,61.75,61.77,22131.0,54.099,54.1253,54.0815,54.099,22131.0
2019-09-05 14:20:00,61.77,61.77,61.67,61.7,33375.0,54.099,54.099,54.0115,54.0377,33375.0
2019-09-05 14:25:00,61.7,61.75,61.7,61.75,13033.0,54.0377,54.0815,54.0377,54.0815,13033.0
2019-09-05 14:30:00,61.76,61.76,61.71,61.74,14676.0,54.0903,54.0903,54.0465,54.0728,14676.0
2019-09-05 14:35:00,61.72,61.78,61.71,61.76,18649.0,54.0553,54.1078,54.0465,54.0903,18649.0
2019-09-05 14:40:00,61.75,61.79,61.74,61.77,19638.0,54.0815,54.1166,54.0728,54.099,19638.0
2019-09-05 14:45:00,61.76,61.83,61.74,61.8,12766.0,54.0903,54.1516,54.0728,54.1253,12766.0
2019-09-05 14:50:00,61.8,61.84,61.77,61.8,20173.0,54.1253,54.1603,54.099,54.1253,20173.0
2019-09-05 14:55:00,61.79,61.86,61.79,61.85,14462.0,54.1166,54.1779,54.1166,54.1691,14462.0
2019-09-05 15:00:00,61.84,61.9,61.8,61.82,28584.0,54.1603,54.2129,54.1253,54.1428,28584.0
2019-09-05 15:05:00,61.83,61.84,61.79,61.81,27471.0,54.1516,54.1603,54.1166,54.1341,27471.0
2019-09-05 15:10:00,61.8,61.83,61.79,61.81,25585.0,54.1253,54.1516,54.1166,54.1341,25585.0
2019-09-05 15:15:00,61.81,61.82,61.79,61.8,23919.0,54.1341,54.1428,54.1166,54.1253,23919.0
2019-09-05 15:20:00,61.8,61.85,61.79,61.83,28311.0,54.1253,54.1691,54.1166,54.1516,28311.0
2019-09-05 15:25:00,61.82,61.88,61.79,61.88,28111.0,54.1428,54.1954,54.1166,54.1954,28111.0
2019-09-05 15:30:00,61.88,61.9,61.85,61.88,27581.0,54.1954,54.2129,54.1691,54.1954,27581.0
2019-09-05 15:35:00,61.88,61.95,61.87,61.94,71157.0,54.1954,54.2567,54.1866,54.2479,71157.0
2019-09-05 15:40:00,61.94,61.96,61.88,61.91,44909.0,54.2479,54.2654,54.1954,54.2217,44909.0
2019-09-05 15:45:00,61.91,61.95,61.86,61.87,50740.0,54.2217,54.2567,54.1779,54.1866,50740.0
2019-09-05 15:50:00,61.86,61.9,61.8,61.9,121551.0,54.1779,54.2129,54.1253,54.2129,121551.0
2019-09-05 15:55:00,61.9,61.91,61.83,61.84,167095.0,54.2129,54.2217,54.1516,54.1603,167095.0
2019-09-06 09:30:00,62.05,62.28,61.91,62.11,66058.0,54.3443,54.5457,54.2217,54.3968,66058.0
2019-09-06 09:35:00,62.11,62.11,61.81,61.9,14109.0,54.3968,54.3968,54.1341,54.2129,14109.0
2019-09-06 09:40:00,61.88,61.92,61.69,61.69,47906.0,54.1954,54.2304,54.029,54.029,47906.0
2019-09-06 09:45:00,61.68,62.04,61.65,61.98,51562.0,54.0202,54.3355,53.9939,54.283,51562.0
2019-09-06 09:50:00,61.97,62.0,61.87,61.95,48846.0,54.2742,54.3005,54.1866,54.2567,48846.0
2019-09-06 09:55:00,61.96,61.96,61.83,61.88,23637.0,54.2654,54.2654,54.1516,54.1954,23637.0
2019-09-06 10:00:00,61.88,61.97,61.87,61.88,11449.0,54.1954,54.2742,54.1866,54.1954,11449.0
2019-09-06 10:05:00,61.88,62.02,61.86,61.96,24295.0,54.1954,54.318,54.1779,54.2654,24295.0
2019-09-06 10:10:00,61.96,62.05,61.9,62.01,18581.0,54.2654,54.3443,54.2129,54.3092,18581.0
2019-09-06 10:15:00,62.02,62.18,62.02,62.12,16155.0,54.318,54.4581,54.318,54.4056,16155.0
2019-09-06 10:20:00,62.11,62.2,62.1,62.2,11523.0,54.3968,54.4756,54.3881,54.4756,11523.0
2019-09-06 10:25:00,62.17,62.22,62.08,62.17,47419.0,54.4494,54.4932,54.3705,54.4494,47419.0
2019-09-06 10:30:00,62.19,62.2,62.08,62.14,13466.0,54.4669,54.4756,54.3705,54.4231,13466.0
2019-09-06 10:35:00,62.15,62.2,62.09,62.14,9437.0,54.4319,54.4756,54.3793,54.4231,9437.0
2019-09-06 10:40:00,62.14,62.28,62.14,62.26,12210.0,54.4231,54.5457,54.4231,54.5282,12210.0
2019-09-06 10:45:00,62.25,62.35,62.24,62.33,11833.0,54.5194,54.607,54.5107,54.5895,11833.0
2019-09-06 10:50:00,62.33,62.35,62.22,62.23,12330.0,54.5895,54.607,54.4932,54.5019,12330.0
2019-09-06 10:55:00,62.22,62.22,62.06,62.19,11586.0,54.4932,54.4932,54.353,54.4669,11586.0
2019-09-06 11:00:00,62.2,62.24,62.15,62.21,48594.0,54.4756,54.5107,54.4319,54.4844,48594.0
2019-09-06 11:05:00,62.21,62.32,62.19,62.29,32107.0,54.4844,54.5807,54.4669,54.5545,32107.0
2019-09-06 11:10:00,62.28,62.32,62.25,62.3,22467.0,54.5457,54.5807,54.5194,54.5632,22467.0
2019-09-06 11:15:00,62.29,62.39,62.26,62.39,18442.0,54.5545,54.642,54.5282,54.642,18442.0
2019-09-06 11:20:00,62.39,62.39,62.29,62.3,19790.0,54.642,54.642,54.5545,54.5632,19790.0
2019-09-06 11:25:00,62.29,62.35,62.28,62.33,13427.0,54.5545,54.607,54.5457,54.5895,13427.0
2019-09-06 11:30:00,62.34,62.35,62.17,62.2,26688.0,54.5983,54.607,54.4494,54.4756,26688.0
2019-09-06 11:35:00,62.2,62.28,62.2,62.26,14028.0,54.4756,54.5457,54.4756,54.5282,14028.0
2019-09-06 11:40:00,62.26,62.32,62.25,62.26,11597.0,54.5282,54.5807,54.5194,54.5282,11597.0
2019-09-06 11:45:00,62.27,62.34,62.23,62.23,11781.0,54.5369,54.5983,54.5019,54.5019,11781.0
2019-09-06 11:50:00,62.25,62.27,62.17,62.18,12695.0,54.5194,54.5369,54.4494,54.4581,12695.0
2019-09-06 11:55:00,62.18,62.27,62.18,62.25,8234.0,54.4581,54.5369,54.4581,54.5194,8234.0
2019-09-06 12:00:00,62.23,62.24,62.17,62.18,36663.0,54.5019,54.5107,54.4494,54.4581,36663.0
2019-09-06 12:05:00,62.18,62.18,62.09,62.1,16087.0,54.4581,54.4581,54.3793,54.3881,16087.0
2019-09-06 12:10:00,62.1,62.12,62.08,62.11,16852.0,54.3881,54.4056,54.3705,54.3968,16852.0
2019-09-06 12:15:00,62.11,62.13,62.08,62.1,40084.0,54.3968,54.4143,54.3705,54.3881,40084.0
2019-09-06 12:20:00,62.1,62.11,62.06,62.1,11091.0,54.3881,54.3968,54.353,54.3881,11091.0
2019-09-06 12:25:00,62.11,62.13,62.08,62.13,9285.0,54.3968,54.4143,54.3705,54.4143,9285.0
2019-09-06 12:30:00,62.14,62.15,62.08,62.1,10447.0,54.4231,54.4319,54.3705,54.3881,10447.0
2019-09-06 12:35:00,62.09,62.1,62.04,62.1,8750.0,54.3793,54.3881,54.3355,54.3881,8750.0
2019-09-06 12:40:00,62.1,62.11,62.08,62.09,8193.0,54.3881,54.3968,54.3705,54.3793,8193.0
2019-09-06 12:45:00,62.09,62.11,62.04,62.08,10649.0,54.3793,54.3968,54.3355,54.3705,10649.0
2019-09-06 12:50:00,62.08,62.15,62.08,62.15,11187.0,54.3705,54.4319,54.3705,54.4319,11187.0
2019-09-06 12:55:00,62.14,62.15,62.09,62.12,9185.0,54.4231,54.4319,54.3793,54.4056,9185.0
2019-09-06 13:00:00,62.11,62.22,62.11,62.22,10721.0,54.3968,54.4932,54.3968,54.4932,10721.0
2019-09-06 13:05:00,62.21,62.21,62.16,62.18,6337.0,54.4844,54.4844,54.4406,54.4581,6337.0
2019-09-06 13:10:00,62.18,62.21,62.17,62.21,9403.0,54.4581,54.4844,54.4494,54.4844,9403.0
2019-09-06 13:15:00,62.21,62.24,62.19,62.2,7971.0,54.4844,54.5107,54.4669,54.4756,7971.0
2019-09-06 13:20:00,62.18,62.23,62.17,62.21,7575.0,54.4581,54.5019,54.4494,54.4844,7575.0
2019-09-06 13:25:00,62.22,62.23,62.17,62.23,10217.0,54.4932,54.5019,54.4494,54.5019,10217.0
2019-09-06 13:30:00,62.24,62.28,62.19,62.21,21277.0,54.5107,54.5457,54.4669,54.4844,21277.0
2019-09-06 13:35:00,62.2,62.2,62.14,62.17,11067.0,54.4756,54.4756,54.4231,54.4494,11067.0
2019-09-06 13:40:00,62.17,62.2,62.15,62.15,9216.0,54.4494,54.4756,54.4319,54.4319,9216.0
2019-09-06 13:45:00,62.16,62.17,62.13,62.17,8019.0,54.4406,54.4494,54.4143,54.4494,8019.0
2019-09-06 13:50:00,62.17,62.17,62.12,62.15,8561.0,54.4494,54.4494,54.4056,54.4319,8561.0
2019-09-06 13:55:00,62.15,62.19,62.14,62.18,10391.0,54.4319,54.4669,54.4231,54.4581,10391.0
2019-09-06 14:00:00,62.19,62.2,62.13,62.16,9940.0,54.4669,54.4756,54.4143,54.4406,9940.0
2019-09-06 14:05:00,62.17,62.2,62.14,62.19,7777.0,54.4494,54.4756,54.4231,54.4669,7777.0
2019-09-06 14:10:00,62.18,62.21,62.18,62.21,6582.0,54.4581,54.4844,54.4581,54.4844,6582.0
2019-09-06 14:15:00,62.22,62.26,62.21,62.26,11219.0,54.4932,54.5282,54.4844,54.5282,11219.0
2019-09-06 14:20:00,62.26,62.27,62.23,62.25,7040.0,54.5282,54.5369,54.5019,54.5194,7040.0
2019-09-06 14:25:00,62.25,62.28,62.22,62.27,14007.0,54.5194,54.5457,54.4932,54.5369,14007.0
2019-09-06 14:30:00,62.27,62.3,62.24,62.28,9718.0,54.5369,54.5632,54.5107,54.5457,9718.0
2019-09-06 14:35:00,62.27,62.27,62.23,62.26,13986.0,54.5369,54.5369,54.5019,54.5282,13986.0
2019-09-06 14:40:00,62.26,62.26,62.19,62.22,13906.0,54.5282,54.5282,54.4669,54.4932,13906.0
2019-09-06 14:45:00,62.21,62.23,62.16,62.22,13269.0,54.4844,54.5019,54.4406,54.4932,13269.0
2019-09-06 14:50:00,62.21,62.21,62.14,62.18,11461.0,54.4844,54.4844,54.4231,54.4581,11461.0
2019-09-06 14:55:00,62.18,62.19,62.14,62.17,11487.0,54.4581,54.4669,54.4231,54.4494,11487.0
2019-09-06 15:00:00,62.18,62.21,62.17,62.2,9683.0,54.4581,54.4844,54.4494,54.4756,9683.0
2019-09-06 15:05:00,62.21,62.27,62.21,62.26,15748.0,54.4844,54.5369,54.4844,54.5282,15748.0
2019-09-06 15:10:00,62.27,62.29,62.25,62.27,15755.0,54.5369,54.5545,54.5194,54.5369,15755.0
2019-09-06 15:15:00,62.26,62.3,62.24,62.28,17368.0,54.5282,54.5632,54.5107,54.5457,17368.0
2019-09-06 15:20:00,62.28,62.36,62.27,62.29,24870.0,54.5457,54.6158,54.5369,54.5545,24870.0
2019-09-06 15:25:00,62.29,62.35,62.29,62.33,49274.0,54.5545,54.607,54.5545,54.5895,49274.0
2019-09-06 15:30:00,62.32,62.33,62.28,62.3,30368.0,54.5807,54.5895,54.5457,54.5632,30368.0
2019-09-06 15:35:00,62.29,62.3,62.21,62.22,47353.0,54.5545,54.5632,54.4844,54.4932,47353.0
2019-09-06 15:40:00,62.22,62.24,62.14,62.23,32918.0,54.4932,54.5107,54.4231,54.5019,32918.0
2019-09-06 15:45:00,62.24,62.25,62.19,62.23,35937.0,54.5107,54.5194,54.4669,54.5019,35937.0
2019-09-06 15:50:00,62.23,62.26,62.19,62.22,57405.0,54.5019,54.5282,54.4669,54.4932,57405.0
2019-09-06 15:55:00,62.21,62.27,62.16,62.24,119523.0,54.4844,54.5369,54.4406,54.5107,119523.0
2019-09-09 09:30:00,62.54,62.65,62.43,62.45,50885.0,54.7734,54.8698,54.6771,54.6946,50885.0
2019-09-09 09:35:00,62.47,62.6,62.41,62.59,41227.0,54.7121,54.826,54.6596,54.8172,41227.0
2019-09-09 09:40:00,62.62,62.76,62.62,62.76,19349.0,54.8435,54.9661,54.8435,54.9661,19349.0
2019-09-09 09:45:00,62.75,62.82,62.69,62.81,15521.0,54.9573,55.0186,54.9048,55.0099,15521.0
2019-09-09 09:50:00,62.8,62.84,62.69,62.73,16843.0,55.0011,55.0362,54.9048,54.9398,16843.0
2019-09-09 09:55:00,62.71,62.91,62.69,62.88,28359.0,54.9223,55.0975,54.9048,55.0712,28359.0
2019-09-09 10:00:00,62.86,63.03,62.83,63.02,56893.0,55.0537,55.2026,55.0274,55.1938,56893.0
2019-09-09 10:05:00,63.01,63.1,62.99,63.06,23835.0,55.1851,55.2639,55.1675,55.2288,23835.0
2019-09-09 10:10:00,63.05,63.18,63.04,63.1,23940.0,55.2201,55.3339,55.2113,55.2639,23940.0
2019-09-09 10:15:00,63.1,63.22,63.1,63.18,41022.0,55.2639,55.369,55.2639,55.3339,41022.0
2019-09-09 10:20:00,63.18,63.21,63.13,63.18,30219.0,55.3339,55.3602,55.2901,55.3339,30219.0
2019-09-09 10:25:00,63.17,63.17,62.98,63.0,25023.0,55.3252,55.3252,55.1588,55.1763,25023.0
2019-09-09 10:30:00,63.01,63.09,62.98,63.08,20330.0,55.1851,55.2551,55.1588,55.2464,20330.0
2019-09-09 10:35:00,63.09,63.18,63.04,63.15,32719.0,55.2551,55.3339,55.2113,55.3077,32719.0
2019-09-09 10:40:00,63.14,63.31,63.13,63.31,25025.0,55.2989,55.4478,55.2901,55.4478,25025.0
2019-09-09 10:45:00,63.3,63.33,63.24,63.33,25146.0,55.439,55.4653,55.3865,55.4653,25146.0
2019-09-09 10:50:00,63.32,63.41,63.29,63.35,34654.0,55.4566,55.5354,55.4303,55.4828,34654.0
2019-09-09 10:55:00,63.36,63.52,63.35,63.5,60132.0,55.4916,55.6317,55.4828,55.6142,60132.0
2019-09-09 11:00:00,63.5,63.53,63.37,63.39,31395.0,55.6142,55.6405,55.5003,55.5179,31395.0
2019-09-09 11:05:00,63.39,63.47,63.34,63.37,18847.0,55.5179,55.5879,55.4741,55.5003,18847.0
2019-09-09 11:10:00,63.37,63.51,63.35,63.46,30945.0,55.5003,55.623,55.4828,55.5792,30945.0
2019-09-09 11:15:00,63.45,63.47,63.4,63.44,20094.0,55.5704,55.5879,55.5266,55.5617,20094.0
2019-09-09 11:20:00,63.43,63.49,63.34,63.34,17378.0,55.5529,55.6054,55.4741,55.4741,17378.0
2019-09-09 11:25:00,63.35,63.5,63.35,63.5,15324.0,55.4828,55.6142,55.4828,55.6142,15324.0
2019-09-09 11:30:00,63.48,63.49,63.32,63.34,18607.0,55.5967,55.6054,55.4566,55.4741,18607.0
2019-09-09 11:35:00,63.34,63.44,63.33,63.37,19989.0,55.4741,55.5617,55.4653,55.5003,19989.0
2019-09-09 11:40:00,63.37,63.42,63.32,63.4,23267.0,55.5003,55.5441,55.4566,55.5266,23267.0
2019-09-09 11:45:00,63.42,63.53,63.41,63.52,48348.0,55.5441,55.6405,55.5354,55.6317,48348.0
2019-09-09 11:50:00,63.52,63.54,63.43,63.44,17592.0,55.6317,55.6492,55.5529,55.5617,17592.0
2019-09-09 11:55:00,63.43,63.54,63.41,63.52,17504.0,55.5529,55.6492,55.5354,55.6317,17504.0
2019-09-09 12:00:00,63.52,63.58,63.51,63.57,27852.0,55.6317,55.6843,55.623,55.6755,27852.0
2019-09-09 12:05:00,63.58,63.62,63.55,63.6,19809.0,55.6843,55.7193,55.658,55.7018,19809.0
2019-09-09 12:10:00,63.59,63.68,63.59,63.68,28539.0,55.693,55.7718,55.693,55.7718,28539.0
2019-09-09 12:15:00,63.68,63.7,63.56,63.58,25382.0,55.7718,55.7894,55.6667,55.6843,25382.0
2019-09-09 12:20:00,63.58,63.62,63.55,63.59,17826.0,55.6843,55.7193,55.658,55.693,17826.0
2019-09-09 12:25:00,63.6,63.61,63.46,63.52,22342.0,55.7018,55.7105,55.5792,55.6317,22342.0
2019-09-09 12:30:00,63.52,63.53,63.46,63.48,26811.0,55.6317,55.6405,55.5792,55.5967,26811.0
2019-09-09 12:35:00,63.49,63.5,63.39,63.47,45000.0,55.6054,55.6142,55.5179,55.5879,45000.0
2019-09-09 12:40:00,63.46,63.51,63.46,63.51,18476.0,55.5792,55.623,55.5792,55.623,18476.0
2019-09-09 12:45:00,63.52,63.56,63.45,63.45,22777.0,55.6317,55.6667,55.5704,55.5704,22777.0
2019-09-09 12:50:00,63.44,63.47,63.33,63.46,24916.0,55.5617,55.5879,55.4653,55.5792,24916.0
2019-09-09 12:55:00,63.47,63.51,63.46,63.51,12953.0,55.5879,55.623,55.5792,55.623,12953.0
2019-09-09 13:00:00,63.5,63.54,63.49,63.5,12468.0,55.6142,55.6492,55.6054,55.6142,12468.0
2019-09-09 13:05:00,63.5,63.56,63.47,63.55,15422.0,55.6142,55.6667,55.5879,55.658,15422.0
2019-09-09 13:10:00,63.55,63.56,63.51,63.53,8050.0,55.658,55.6667,55.623,55.6405,8050.0
2019-09-09 13:15:00,63.53,63.6,63.53,63.59,13961.0,55.6405,55.7018,55.6405,55.693,13961.0
2019-09-09 13:20:00,63.58,63.6,63.5,63.53,13805.0,55.6843,55.7018,55.6142,55.6405,13805.0
2019-09-09 13:25:00,63.53,63.56,63.49,63.5,15392.0,55.6405,55.6667,55.6054,55.6142,15392.0
2019-09-09 13:30:00,63.51,63.54,63.41,63.47,16505.0,55.623,55.6492,55.5354,55.5879,16505.0
2019-09-09 13:35:00,63.46,63.49,63.43,63.45,19389.0,55.5792,55.6054,55.5529,55.5704,19389.0
2019-09-09 13:40:00,63.45,63.47,63.39,63.46,19322.0,55.5704,55.5879,55.5179,55.5792,19322.0
2019-09-09 13:45:00,63.45,63.49,63.42,63.49,11522.0,55.5704,55.6054,55.5441,55.6054,11522.0
2019-09-09 13:50:00,63.48,63.54,63.44,63.54,19406.0,55.5967,55.6492,55.5617,55.6492,19406.0
2019-09-09 13:55:00,63.52,63.56,63.51,63.52,18784.0,55.6317,55.6667,55.623,55.6317,18784.0
2019-09-09 14:00:00,63.52,63.56,63.5,63.54,21814.0,55.6317,55.6667,55.6142,55.6492,21814.0
2019-09-09 14:05:00,63.54,63.54,63.46,63.48,18304.0,55.6492,55.6492,55.5792,55.5967,18304.0
2019-09-09 14:10:00,63.46,63.56,63.45,63.54,12505.0,55.5792,55.6667,55.5704,55.6492,12505.0
2019-09-09 14:15:00,63.53,63.62,63.5,63.62,17380.0,55.6405,55.7193,55.6142,55.7193,17380.0
2019-09-09 14:20:00,63.61,63.68,63.58,63.65,17981.0,55.7105,55.7718,55.6843,55.7456,17981.0
2019-09-09 14:25:00,63.65,63.68,63.61,63.68,18028.0,55.7456,55.7718,55.7105,55.7718,18028.0
2019-09-09 14:30:00,63.67,63.76,63.66,63.75,19034.0,55.7631,55.8419,55.7543,55.8332,19034.0
2019-09-09 14:35:00,63.76,63.81,63.72,63.77,19408.0,55.8419,55.8857,55.8069,55.8507,19408.0
2019-09-09 14:40:00,63.77,63.82,63.73,63.81,19338.0,55.8507,55.8945,55.8156,55.8857,19338.0
2019-09-09 14:45:00,63.82,63.82,63.77,63.79,21736.0,55.8945,55.8945,55.8507,55.8682,21736.0
2019-09-09 14:50:00,63.79,63.81,63.73,63.73,22575.0,55.8682,55.8857,55.8156,55.8156,22575.0
2019-09-09 14:55:00,63.74,63.76,63.7,63.71,20792.0,55.8244,55.8419,55.7894,55.7981,20792.0
2019-09-09 15:00:00,63.71,63.76,63.68,63.76,23908.0,55.7981,55.8419,55.7718,55.8419,23908.0
2019-09-09 15:05:00,63.75,63.77,63.73,63.75,14958.0,55.8332,55.8507,55.8156,55.8332,14958.0
2019-09-09 15:10:00,63.74,63.81,63.73,63.8,21688.0,55.8244,55.8857,55.8156,55.8769,21688.0
2019-09-09 15:15:00,63.79,63.79,63.72,63.79,34069.0,55.8682,55.8682,55.8069,55.8682,34069.0
2019-09-09 15:20:00,63.79,63.83,63.77,63.8,21765.0,55.8682,55.9032,55.8507,55.8769,21765.0
2019-09-09 15:25:00,63.8,63.8,63.72,63.73,26823.0,55.8769,55.8769,55.8069,55.8156,26823.0
2019-09-09 15:30:00,63.74,63.79,63.71,63.78,43250.0,55.8244,55.8682,55.7981,55.8594,43250.0
2019-09-09 15:35:00,63.78,63.8,63.74,63.79,43187.0,55.8594,55.8769,55.8244,55.8682,43187.0
2019-09-09 15:40:00,63.79,63.8,63.74,63.75,39049.0,55.8682,55.8769,55.8244,55.8332,39049.0
2019-09-09 15:45:00,63.75,63.88,63.74,63.75,75926.0,55.8332,55.947,55.8244,55.8332,75926.0
2019-09-09 15:50:00,63.74,63.85,63.73,63.83,94931.0,55.8244,55.9207,55.8156,55.9032,94931.0
2019-09-09 15:55:00,63.82,63.88,63.77,63.8,227701.0,55.8945,55.947,55.8507,55.8769,227701.0
2019-09-10 09:30:00,63.88,64.25,63.84,64.1,92608.0,55.947,56.2711,55.912,56.1397,92608.0
2019-09-10 09:35:00,64.13,64.35,63.8,63.81,23809.0,56.166,56.3586,55.8769,55.8857,23809.0
2019-09-10 09:40:00,63.84,64.02,63.59,64.02,43740.0,55.912,56.0696,55.693,56.0696,43740.0
2019-09-10 09:45:00,64.02,64.24,63.94,64.14,39626.0,56.0696,56.2623,55.9996,56.1747,39626.0
2019-09-10 09:50:00,64.14,64.3,64.08,64.15,27106.0,56.1747,56.3149,56.1222,56.1835,27106.0
2019-09-10 09:55:00,64.17,64.19,64.04,64.18,24059.0,56.201,56.2185,56.0871,56.2098,24059.0
2019-09-10 10:00:00,64.17,64.27,64.12,64.21,81099.0,56.201,56.2886,56.1572,56.236,81099.0
2019-09-10 10:05:00,64.2,64.22,63.86,63.91,46812.0,56.2273,56.2448,55.9295,55.9733,46812.0
2019-09-10 10:10:00,63.91,64.02,63.84,63.94,23178.0,55.9733,56.0696,55.912,55.9996,23178.0
2019-09-10 10:15:00,63.95,64.04,63.79,63.79,19923.0,56.0083,56.0871,55.8682,55.8682,19923.0
2019-09-10 10:20:00,63.77,63.84,63.68,63.84,17223.0,55.8507,55.912,55.7718,55.912,17223.0
2019-09-10 10:25:00,63.83,63.85,63.72,63.75,13571.0,55.9032,55.9207,55.8069,55.8332,13571.0
2019-09-10 10:30:00,63.76,63.87,63.74,63.83,15903.0,55.8419,55.9383,55.8244,55.9032,15903.0
2019-09-10 10:35:00,63.82,63.9,63.77,63.79,18963.0,55.8945,55.9645,55.8507,55.8682,18963.0
2019-09-10 10:40:00,63.79,63.94,63.76,63.89,19522.0,55.8682,55.9996,55.8419,55.9558,19522.0
2019-09-10 10:45:00,63.9,63.9,63.75,63.77,17002.0,55.9645,55.9645,55.8332,55.8507,17002.0
2019-09-10 10:50:00,63.76,63.84,63.76,63.76,13936.0,55.8419,55.912,55.8419,55.8419,13936.0
2019-09-10 10:55:00,63.76,63.92,63.75,63.91,15831.0,55.8419,55.982,55.8332,55.9733,15831.0
2019-09-10 11:00:00,63.89,63.96,63.82,63.82,19358.0,55.9558,56.0171,55.8945,55.8945,19358.0
2019-09-10 11:05:00,63.83,64.0,63.83,63.97,14145.0,55.9032,56.0521,55.9032,56.0258,14145.0
2019-09-10 11:10:00,63.97,64.04,63.93,64.01,14162.0,56.0258,56.0871,55.9908,56.0609,14162.0
2019-09-10 11:15:00,64.01,64.06,63.97,63.99,17052.0,56.0609,56.1047,56.0258,56.0433,17052.0
2019-09-10 11:20:00,63.99,64.02,63.92,63.96,14714.0,56.0433,56.0696,55.982,56.0171,14714.0
2019-09-10 11:25:00,63.94,63.99,63.87,63.94,12642.0,55.9996,56.0433,55.9383,55.9996,12642.0
2019-09-10 11:30:00,63.92,63.96,63.87,63.89,11333.0,55.982,56.0171,55.9383,55.9558,11333.0
2019-09-10 11:35:00,63.89,64.01,63.89,63.97,12035.0,55.9558,56.0609,55.9558,56.0258,12035.0
2019-09-10 11:40:00,63.93,63.94,63.89,63.9,9177.0,55.9908,55.9996,55.9558,55.9645,9177.0
2019-09-10 11:45:00,63.89,64.09,63.85,64.0,16068.0,55.9558,56.1309,55.9207,56.0521,16068.0
2019-09-10 11:50:00,64.0,64.11,64.0,64.06,17348.0,56.0521,56.1484,56.0521,56.1047,17348.0
2019-09-10 11:55:00,64.06,64.06,63.95,64.01,13335.0,56.1047,56.1047,56.0083,56.0609,13335.0
2019-09-10 12:00:00,64.01,64.04,63.8,63.86,16184.0,56.0609,56.0871,55.8769,55.9295,16184.0
2019-09-10 12:05:00,63.84,64.02,63.79,64.02,42674.0,55.912,56.0696,55.8682,56.0696,42674.0
2019-09-10 12:10:00,64.0,64.08,63.99,64.04,9990.0,56.0521,56.1222,56.0433,56.0871,9990.0
2019-09-10 12:15:00,64.03,64.13,64.02,64.11,11124.0,56.0784,56.166,56.0696,56.1484,11124.0
2019-09-10 12:20:00,64.11,64.19,64.09,64.18,15028.0,56.1484,56.2185,56.1309,56.2098,15028.0
2019-09-10 12:25:00,64.17,64.17,64.12,64.14,10376.0,56.201,56.201,56.1572,56.1747,10376.0
2019-09-10 12:30:00,64.14,64.15,64.08,64.08,17384.0,56.1747,56.1835,56.1222,56.1222,17384.0
2019-09-10 12:35:00,64.09,64.13,64.07,64.12,10090.0,56.1309,56.166,56.1134,56.1572,10090.0
2019-09-10 12:40:00,64.13,64.14,64.09,64.09,9780.0,56.166,56.1747,56.1309,56.1309,9780.0
2019-09-10 12:45:00,64.07,64.17,64.07,64.15,8302.0,56.1134,56.201,56.1134,56.1835,8302.0
2019-09-10 12:50:00,64.15,64.2,64.14,64.16,14323.0,56.1835,56.2273,56.1747,56.1922,14323.0
2019-09-10 12:55:00,64.17,64.17,64.05,64.11,13211.0,56.201,56.201,56.0959,56.1484,13211.0
2019-09-10 13:00:00,64.11,64.11,64.05,64.08,10699.0,56.1484,56.1484,56.0959,56.1222,10699.0
2019-09-10 13:05:00,64.08,64.1,64.02,64.06,12753.0,56.1222,56.1397,56.0696,56.1047,12753.0
2019-09-10 13:10:00,64.06,64.11,64.05,64.1,12591.0,56.1047,56.1484,56.0959,56.1397,12591.0
2019-09-10 13:15:00,64.11,64.16,64.05,64.12,18336.0,56.1484,56.1922,56.0959,56.1572,18336.0
2019-09-10 13:20:00,64.12,64.26,64.12,64.24,14781.0,56.1572,56.2798,56.1572,56.2623,14781.0
2019-09-10 13:25:00,64.25,64.29,64.23,64.25,17634.0,56.2711,56.3061,56.2535,56.2711,17634.0
2019-09-10 13:30:00,64.25,64.38,64.24,64.33,71330.0,56.2711,56.3849,56.2623,56.3411,71330.0
2019-09-10 13:35:00,64.34,64.38,64.26,64.29,21745.0,56.3499,56.3849,56.2798,56.3061,21745.0
2019-09-10 13:40:00,64.29,64.3,64.26,64.27,19325.0,56.3061,56.3149,56.2798,56.2886,19325.0
2019-09-10 13:45:00,64.27,64.32,64.26,64.3,14482.0,56.2886,56.3324,56.2798,56.3149,14482.0
2019-09-10 13:50:00,64.32,64.38,64.31,64.31,15389.0,56.3324,56.3849,56.3236,56.3236,15389.0
2019-09-10 13:55:00,64.32,64.33,64.26,64.27,13287.0,56.3324,56.3411,56.2798,56.2886,13287.0
2019-09-10 14:00:00,64.27,64.28,64.23,64.23,27629.0,56.2886,56.2973,56.2535,56.2535,27629.0
2019-09-10 14:05:00,64.23,64.36,64.23,64.33,18501.0,56.2535,56.3674,56.2535,56.3411,18501.0
2019-09-10 14:10:00,64.32,64.32,64.25,64.26,14500.0,56.3324,56.3324,56.2711,56.2798,14500.0
2019-09-10 14:15:00,64.26,64.27,64.22,64.23,10707.0,56.2798,56.2886,56.2448,56.2535,10707.0
2019-09-10 14:20:00,64.24,64.31,64.22,64.29,16986.0,56.2623,56.3236,56.2448,56.3061,16986.0
2019-09-10 14:25:00,64.3,64.34,64.27,64.31,17999.0,56.3149,56.3499,56.2886,56.3236,17999.0
2019-09-10 14:30:00,64.31,64.34,64.3,64.34,11157.0,56.3236,56.3499,56.3149,56.3499,11157.0
2019-09-10 14:35:00,64.33,64.33,64.27,64.3,20688.0,56.3411,56.3411,56.2886,56.3149,20688.0
2019-09-10 14:40:00,64.29,64.31,64.23,64.24,19589.0,56.3061,56.3236,56.2535,56.2623,19589.0
2019-09-10 14:45:00,64.23,64.27,64.22,64.24,21113.0,56.2535,56.2886,56.2448,56.2623,21113.0
2019-09-10 14:50:00,64.23,64.28,64.22,64.27,15437.0,56.2535,56.2973,56.2448,56.2886,15437.0
2019-09-10 14:55:00,64.27,64.31,64.26,64.28,20514.0,56.2886,56.3236,56.2798,56.2973,20514.0
2019-09-10 15:00:00,64.29,64.39,64.29,64.39,16322.0,56.3061,56.3937,56.3061,56.3937,16322.0
2019-09-10 15:05:00,64.39,64.41,64.36,64.38,20976.0,56.3937,56.4112,56.3674,56.3849,20976.0
2019-09-10 15:10:00,64.38,64.46,64.37,64.44,26831.0,56.3849,56.455,56.3762,56.4375,26831.0
2019-09-10 15:15:00,64.43,64.46,64.41,64.41,22388.0,56.4287,56.455,56.4112,56.4112,22388.0
2019-09-10 15:20:00,64.4,64.41,64.36,64.39,31044.0,56.4024,56.4112,56.3674,56.3937,31044.0
2019-09-10 15:25:00,64.38,64.43,64.38,64.4,29616.0,56.3849,56.4287,56.3849,56.4024,29616.0
2019-09-10 15:30:00,64.41,64.49,64.4,64.45,56886.0,56.4112,56.4813,56.4024,56.4462,56886.0
2019-09-10 15:35:00,64.46,64.48,64.45,64.45,45134.0,56.455,56.4725,56.4462,56.4462,45134.0
2019-09-10 15:40:00,64.45,64.63,64.44,64.62,68105.0,56.4462,56.6039,56.4375,56.5951,68105.0
2019-09-10 15:45:00,64.61,64.63,64.51,64.53,49925.0,56.5864,56.6039,56.4988,56.5163,49925.0
2019-09-10 15:50:00,64.53,64.58,64.51,64.52,64767.0,56.5163,56.5601,56.4988,56.5075,64767.0
2019-09-10 15:55:00,64.52,64.81,64.51,64.81,249420.0,56.5075,56.7615,56.4988,56.7615,249420.0
2019-09-11 09:30:00,64.96,65.05,64.78,64.86,68566.0,56.8929,56.9717,56.7352,56.8053,68566.0
2019-09-11 09:35:00,64.84,64.84,64.19,64.52,50801.0,56.7878,56.7878,56.2185,56.5075,50801.0
2019-09-11 09:40:00,64.52,64.54,64.39,64.53,29121.0,56.5075,56.525,56.3937,56.5163,29121.0
2019-09-11 09:45:00,64.6,64.96,64.6,64.95,13187.0,56.5776,56.8929,56.5776,56.8841,13187.0
2019-09-11 09:50:00,64.97,65.11,64.92,64.97,22824.0,56.9016,57.0243,56.8579,56.9016,22824.0
2019-09-11 09:55:00,64.96,64.97,64.84,64.89,20609.0,56.8929,56.9016,56.7878,56.8316,20609.0
2019-09-11 10:00:00,64.89,65.06,64.83,64.91,30494.0,56.8316,56.9805,56.779,56.8491,30494.0
2019-09-11 10:05:00,64.9,65.06,64.82,65.03,58708.0,56.8403,56.9805,56.7703,56.9542,58708.0
2019-09-11 10:10:00,65.03,65.13,64.95,65.13,27307.0,56.9542,57.0418,56.8841,57.0418,27307.0
2019-09-11 10:15:00,65.13,65.15,64.99,65.0,30228.0,57.0418,57.0593,56.9192,56.9279,30228.0
2019-09-11 10:20:00,65.01,65.15,65.01,65.09,27436.0,56.9367,57.0593,56.9367,57.0067,27436.0
2019-09-11 10:25:00,65.07,65.15,65.01,65.15,20605.0,56.9892,57.0593,56.9367,57.0593,20605.0
2019-09-11 10:30:00,65.17,65.24,65.11,65.22,30001.0,57.0768,57.1381,57.0243,57.1206,30001.0
2019-09-11 10:35:00,65.21,65.36,65.17,65.34,33912.0,57.1118,57.2432,57.0768,57.2257,33912.0
2019-09-11 10:40:00,65.33,65.37,65.3,65.36,28114.0,57.2169,57.252,57.1907,57.2432,28114.0
2019-09-11 10:45:00,65.36,65.37,65.18,65.22,42053.0,57.2432,57.252,57.0856,57.1206,42053.0
2019-09-11 10:50:00,65.22,65.37,65.21,65.3,28176.0,57.1206,57.252,57.1118,57.1907,28176.0
2019-09-11 10:55:00,65.31,65.33,65.22,65.28,25284.0,57.1994,57.2169,57.1206,57.1731,25284.0
2019-09-11 11:00:00,65.27,65.27,65.18,65.21,10005.0,57.1644,57.1644,57.0856,57.1118,10005.0
2019-09-11 11:05:00,65.2,65.2,65.02,65.02,15514.0,57.1031,57.1031,56.9454,56.9454,15514.0
2019-09-11 11:10:00,65.04,65.07,64.96,64.97,18749.0,56.963,56.9892,56.8929,56.9016,18749.0
2019-09-11 11:15:00,64.98,64.99,64.84,64.86,37265.0,56.9104,56.9192,56.7878,56.8053,37265.0
2019-09-11 11:20:00,64.85,64.88,64.8,64.85,15240.0,56.7965,56.8228,56.7528,56.7965,15240.0
2019-09-11 11:25:00,64.84,64.88,64.68,64.68,20432.0,56.7878,56.8228,56.6477,56.6477,20432.0
2019-09-11 11:30:00,64.69,64.87,64.69,64.86,27237.0,56.6564,56.8141,56.6564,56.8053,27237.0
2019-09-11 11:35:00,64.85,64.86,64.75,64.76,15588.0,56.7965,56.8053,56.709,56.7177,15588.0
2019-09-11 11:40:00,64.77,64.8,64.61,64.64,18940.0,56.7265,56.7528,56.5864,56.6126,18940.0
2019-09-11 11:45:00,64.64,64.65,64.53,64.59,24647.0,56.6126,56.6214,56.5163,56.5688,24647.0
2019-09-11 11:50:00,64.59,64.65,64.56,64.64,16287.0,56.5688,56.6214,56.5426,56.6126,16287.0
2019-09-11 11:55:00,64.63,64.72,64.63,64.7,32414.0,56.6039,56.6827,56.6039,56.6652,32414.0
2019-09-11 12:00:00,64.72,64.75,64.67,64.7,25017.0,56.6827,56.709,56.6389,56.6652,25017.0
2019-09-11 12:05:00,64.71,64.73,64.53,64.56,47718.0,56.6739,56.6915,56.5163,56.5426,47718.0
2019-09-11 12:10:00,64.57,64.59,64.48,64.5,24539.0,56.5513,56.5688,56.4725,56.49,24539.0
2019-09-11 12:15:00,64.51,64.55,64.45,64.46,23961.0,56.4988,56.5338,56.4462,56.455,23961.0
2019-09-11 12:20:00,64.47,64.52,64.39,64.51,20230.0,56.4637,56.5075,56.3937,56.4988,20230.0
2019-09-11 12:25:00,64.51,64.55,64.48,64.55,15727.0,56.4988,56.5338,56.4725,56.5338,15727.0
2019-09-11 12:30:00,64.54,64.63,64.51,64.58,18150.0,56.525,56.6039,56.4988,56.5601,18150.0
2019-09-11 12:35:00,64.58,64.61,64.52,64.53,11535.0,56.5601,56.5864,56.5075,56.5163,11535.0
2019-09-11 12:40:00,64.53,64.58,64.47,64.53,49146.0,56.5163,56.5601,56.4637,56.5163,49146.0
2019-09-11 12:45:00,64.53,64.63,64.51,64.53,53750.0,56.5163,56.6039,56.4988,56.5163,53750.0
2019-09-11 12:50:00,64.53,64.62,64.52,64.56,14108.0,56.5163,56.5951,56.5075,56.5426,14108.0
2019-09-11 12:55:00,64.56,64.62,64.5,64.55,19479.0,56.5426,56.5951,56.49,56.5338,19479.0
2019-09-11 13:00:00,64.55,64.58,64.5,64.52,10406.0,56.5338,56.5601,56.49,56.5075,10406.0
2019-09-11 13:05:00,64.51,64.53,64.48,64.49,8621.0,56.4988,56.5163,56.4725,56.4813,8621.0
2019-09-11 13:10:00,64.48,64.5,64.46,64.48,11211.0,56.4725,56.49,56.455,56.4725,11211.0
2019-09-11 13:15:00,64.47,64.48,64.43,64.47,14515.0,56.4637,56.4725,56.4287,56.4637,14515.0
2019-09-11 13:20:00,64.47,64.52,64.44,64.48,16022.0,56.4637,56.5075,56.4375,56.4725,16022.0
2019-09-11 13:25:00,64.49,64.55,64.49,64.51,12283.0,56.4813,56.5338,56.4813,56.4988,12283.0
2019-09-11 13:30:00,64.51,64.54,64.5,64.52,14385.0,56.4988,56.525,56.49,56.5075,14385.0
2019-09-11 13:35:00,64.53,64.57,64.48,64.56,16364.0,56.5163,56.5513,56.4725,56.5426,16364.0
2019-09-11 13:40:00,64.55,64.62,64.52,64.56,21801.0,56.5338,56.5951,56.5075,56.5426,21801.0
2019-09-11 13:45:00,64.56,64.57,64.54,64.56,11668.0,56.5426,56.5513,56.525,56.5426,11668.0
2019-09-11 13:50:00,64.56,64.6,64.55,64.57,6805.0,56.5426,56.5776,56.5338,56.5513,6805.0
2019-09-11 13:55:00,64.57,64.63,64.56,64.59,11792.0,56.5513,56.6039,56.5426,56.5688,11792.0
2019-09-11 14:00:00,64.57,64.7,64.56,64.69,54377.0,56.5513,56.6652,56.5426,56.6564,54377.0
2019-09-11 14:05:00,64.69,64.73,64.64,64.67,21618.0,56.6564,56.6915,56.6126,56.6389,21618.0
2019-09-11 14:10:00,64.67,64.7,64.65,64.67,21061.0,56.6389,56.6652,56.6214,56.6389,21061.0
2019-09-11 14:15:00,64.67,64.7,64.63,64.7,13439.0,56.6389,56.6652,56.6039,56.6652,13439.0
2019-09-11 14:20:00,64.7,64.74,64.69,64.69,12823.0,56.6652,56.7002,56.6564,56.6564,12823.0
2019-09-11 14:25:00,64.69,64.77,64.68,64.77,10873.0,56.6564,56.7265,56.6477,56.7265,10873.0
2019-09-11 14:30:00,64.75,64.86,64.75,64.86,20796.0,56.709,56.8053,56.709,56.8053,20796.0
2019-09-11 14:35:00,64.87,64.94,64.86,64.93,24226.0,56.8141,56.8754,56.8053,56.8666,24226.0
2019-09-11 14:40:00,64.93,64.96,64.86,64.91,33563.0,56.8666,56.8929,56.8053,56.8491,33563.0
2019-09-11 14:45:00,64.92,64.92,64.82,64.89,21978.0,56.8579,56.8579,56.7703,56.8316,21978.0
2019-09-11 14:50:00,64.88,64.93,64.81,64.81,17724.0,56.8228,56.8666,56.7615,56.7615,17724.0
2019-09-11 14:55:00,64.82,64.89,64.79,64.88,14998.0,56.7703,56.8316,56.744,56.8228,14998.0
2019-09-11 15:00:00,64.89,64.95,64.88,64.95,10347.0,56.8316,56.8841,56.8228,56.8841,10347.0
2019-09-11 15:05:00,64.95,65.0,64.94,64.99,16286.0,56.8841,56.9279,56.8754,56.9192,16286.0
2019-09-11 15:10:00,64.99,65.03,64.95,65.01,30022.0,56.9192,56.9542,56.8841,56.9367,30022.0
2019-09-11 15:15:00,65.02,65.05,65.01,65.03,20254.0,56.9454,56.9717,56.9367,56.9542,20254.0
2019-09-11 15:20:00,65.03,65.06,65.01,65.01,23051.0,56.9542,56.9805,56.9367,56.9367,23051.0
2019-09-11 15:25:00,65.02,65.07,65.02,65.04,17770.0,56.9454,56.9892,56.9454,56.963,17770.0
2019-09-11 15:30:00,65.05,65.11,65.04,65.08,25096.0,56.9717,57.0243,56.963,56.998,25096.0
2019-09-11 15:35:00,65.08,65.12,65.02,65.05,43908.0,56.998,57.033,56.9454,56.9717,43908.0
2019-09-11 15:40:00,65.05,65.09,65.01,65.03,45694.0,56.9717,57.0067,56.9367,56.9542,45694.0
2019-09-11 15:45:00,65.03,65.04,64.97,65.03,55317.0,56.9542,56.963,56.9016,56.9542,55317.0
2019-09-11 15:50:00,65.03,65.12,65.03,65.1,75077.0,56.9542,57.033,56.9542,57.0155,75077.0
2019-09-11 15:55:00,65.11,65.22,65.07,65.2,170982.0,57.0243,57.1206,56.9892,57.1031,170982.0
2019-09-12 09:30:00,65.0,65.19,64.82,64.87,38256.0,56.9279,57.0943,56.7703,56.8141,38256.0
2019-09-12 09:35:00,64.9,64.92,64.69,64.91,9270.0,56.8403,56.8579,56.6564,56.8491,9270.0
2019-09-12 09:40:00,64.99,65.0,64.82,64.86,11246.0,56.9192,56.9279,56.7703,56.8053,11246.0
2019-09-12 09:45:00,64.88,64.88,64.55,64.59,11128.0,56.8228,56.8228,56.5338,56.5688,11128.0
2019-09-12 09:50:00,64.58,64.79,64.46,64.72,20537.0,56.5601,56.744,56.455,56.6827,20537.0
2019-09-12 09:55:00,64.72,64.75,64.6,64.67,23041.0,56.6827,56.709,56.5776,56.6389,23041.0
2019-09-12 10:00:00,64.65,64.65,64.41,64.53,15265.0,56.6214,56.6214,56.4112,56.5163,15265.0
2019-09-12 10:05:00,64.49,64.61,64.43,64.58,10948.0,56.4813,56.5864,56.4287,56.5601,10948.0
2019-09-12 10:10:00,64.58,65.24,64.55,65.24,94679.0,56.5601,57.1381,56.5338,57.1381,94679.0
2019-09-12 10:15:00,65.19,65.34,65.17,65.21,13568.0,57.0943,57.2257,57.0768,57.1118,13568.0
2019-09-12 10:20:00,65.21,65.4,65.19,65.31,24957.0,57.1118,57.2782,57.0943,57.1994,24957.0
2019-09-12 10:25:00,65.31,65.4,65.23,65.36,27458.0,57.1994,57.2782,57.1294,57.2432,27458.0
2019-09-12 10:30:00,65.39,65.47,65.29,65.42,26611.0,57.2695,57.3396,57.1819,57.2958,26611.0
2019-09-12 10:35:00,65.43,65.48,65.37,65.46,24585.0,57.3045,57.3483,57.252,57.3308,24585.0
2019-09-12 10:40:00,65.48,65.5,65.39,65.48,28473.0,57.3483,57.3658,57.2695,57.3483,28473.0
2019-09-12 10:45:00,65.48,65.53,65.23,65.31,47691.0,57.3483,57.3921,57.1294,57.1994,47691.0
2019-09-12 10:50:00,65.31,65.36,64.86,64.89,105682.0,57.1994,57.2432,56.8053,56.8316,105682.0
2019-09-12 10:55:00,64.88,64.9,64.64,64.64,23374.0,56.8228,56.8403,56.6126,56.6126,23374.0
2019-09-12 11:00:00,64.64,64.74,64.52,64.72,21472.0,56.6126,56.7002,56.5075,56.6827,21472.0
2019-09-12 11:05:00,64.7,64.86,64.67,64.86,9285.0,56.6652,56.8053,56.6389,56.8053,9285.0
2019-09-12 11:10:00,64.88,64.97,64.87,64.96,12707.0,56.8228,56.9016,56.8141,56.8929,12707.0
2019-09-12 11:15:00,65.0,65.19,65.0,65.16,27159.0,56.9279,57.0943,56.9279,57.0681,27159.0
2019-09-12 11:20:00,65.15,65.17,65.01,65.03,8805.0,57.0593,57.0768,56.9367,56.9542,8805.0
2019-09-12 11:25:00,65.02,65.14,65.0,65.02,11241.0,56.9454,57.0505,56.9279,56.9454,11241.0
2019-09-12 11:30:00,65.05,65.1,65.0,65.05,8913.0,56.9717,57.0155,56.9279,56.9717,8913.0
2019-09-12 11:35:00,65.05,65.07,64.95,64.97,8922.0,56.9717,56.9892,56.8841,56.9016,8922.0
2019-09-12 11:40:00,64.98,65.15,64.97,65.14,32214.0,56.9104,57.0593,56.9016,57.0505,32214.0
2019-09-12 11:45:00,65.14,65.22,65.11,65.16,21104.0,57.0505,57.1206,57.0243,57.0681,21104.0
2019-09-12 11:50:00,65.16,65.16,65.02,65.03,11861.0,57.0681,57.0681,56.9454,56.9542,11861.0
2019-09-12 11:55:00,65.02,65.07,64.97,65.03,14214.0,56.9454,56.9892,56.9016,56.9542,14214.0
2019-09-12 12:00:00,65.04,65.08,64.93,64.95,10092.0,56.963,56.998,56.8666,56.8841,10092.0
2019-09-12 12:05:00,64.94,64.97,64.88,64.9,24772.0,56.8754,56.9016,56.8228,56.8403,24772.0
2019-09-12 12:10:00,64.9,64.95,64.86,64.89,15173.0,56.8403,56.8841,56.8053,56.8316,15173.0
2019-09-12 12:15:00,64.89,64.91,64.82,64.88,10743.0,56.8316,56.8491,56.7703,56.8228,10743.0
2019-09-12 12:20:00,64.88,64.98,64.88,64.97,12505.0,56.8228,56.9104,56.8228,56.9016,12505.0
2019-09-12 12:25:00,64.97,65.03,64.96,65.0,10629.0,56.9016,56.9542,56.8929,56.9279,10629.0
2019-09-12 12:30:00,64.99,65.13,64.99,65.09,14482.0,56.9192,57.0418,56.9192,57.0067,14482.0
2019-09-12 12:35:00,65.08,65.1,65.06,65.08,13327.0,56.998,57.0155,56.9805,56.998,13327.0
2019-09-12 12:40:00,65.06,65.09,65.03,65.07,14641.0,56.9805,57.0067,56.9542,56.9892,14641.0
2019-09-12 12:45:00,65.08,65.16,65.08,65.15,15436.0,56.998,57.0681,56.998,57.0593,15436.0
2019-09-12 12:50:00,65.16,65.24,65.14,65.23,13981.0,57.0681,57.1381,57.0505,57.1294,13981.0
2019-09-12 12:55:00,65.24,65.25,65.18,65.2,13433.0,57.1381,57.1469,57.0856,57.1031,13433.0
2019-09-12 13:00:00,65.19,65.32,65.19,65.27,10526.0,57.0943,57.2082,57.0943,57.1644,10526.0
2019-09-12 13:05:00,65.3,65.33,65.24,65.28,12149.0,57.1907,57.2169,57.1381,57.1731,12149.0
2019-09-12 13:10:00,65.28,65.29,65.15,65.15,12865.0,57.1731,57.1819,57.0593,57.0593,12865.0
2019-09-12 13:15:00,65.14,65.14,65.07,65.07,9175.0,57.0505,57.0505,56.9892,56.9892,9175.0
2019-09-12 13:20:00,65.06,65.06,64.95,64.96,10832.0,56.9805,56.9805,56.8841,56.8929,10832.0
2019-09-12 13:25:00,64.96,65.01,64.92,65.0,17004.0,56.8929,56.9367,56.8579,56.9279,17004.0
2019-09-12 13:30:00,65.0,65.08,65.0,65.06,7403.0,56.9279,56.998,56.9279,56.9805,7403.0
2019-09-12 13:35:00,65.06,65.08,64.97,65.0,8871.0,56.9805,56.998,56.9016,56.9279,8871.0
2019-09-12 13:40:00,65.01,65.12,64.99,65.1,8900.0,56.9367,57.033,56.9192,57.0155,8900.0
2019-09-12 13:45:00,65.09,65.1,65.03,65.07,5575.0,57.0067,57.0155,56.9542,56.9892,5575.0
2019-09-12 13:50:00,65.07,65.08,65.01,65.01,17165.0,56.9892,56.998,56.9367,56.9367,17165.0
2019-09-12 13:55:00,65.02,65.03,64.95,64.96,9179.0,56.9454,56.9542,56.8841,56.8929,9179.0
2019-09-12 14:00:00,64.95,65.0,64.89,64.92,16153.0,56.8841,56.9279,56.8316,56.8579,16153.0
2019-09-12 14:05:00,64.93,64.93,64.85,64.9,11299.0,56.8666,56.8666,56.7965,56.8403,11299.0
2019-09-12 14:10:00,64.91,64.93,64.89,64.89,5702.0,56.8491,56.8666,56.8316,56.8316,5702.0
2019-09-12 14:15:00,64.87,64.91,64.87,64.89,11614.0,56.8141,56.8491,56.8141,56.8316,11614.0
2019-09-12 14:20:00,64.9,64.92,64.84,64.88,8631.0,56.8403,56.8579,56.7878,56.8228,8631.0
2019-09-12 14:25:00,64.88,64.91,64.83,64.89,18117.0,56.8228,56.8491,56.779,56.8316,18117.0
2019-09-12 14:30:00,64.89,64.98,64.87,64.95,8359.0,56.8316,56.9104,56.8141,56.8841,8359.0
2019-09-12 14:35:00,64.95,64.99,64.94,64.96,13423.0,56.8841,56.9192,56.8754,56.8929,13423.0
2019-09-12 14:40:00,64.96,65.04,64.95,64.96,17018.0,56.8929,56.963,56.8841,56.8929,17018.0
2019-09-12 14:45:00,64.95,64.99,64.89,64.95,30831.0,56.8841,56.9192,56.8316,56.8841,30831.0
2019-09-12 14:50:00,64.95,64.98,64.94,64.96,19767.0,56.8841,56.9104,56.8754,56.8929,19767.0
2019-09-12 14:55:00,64.95,64.97,64.89,64.9,11893.0,56.8841,56.9016,56.8316,56.8403,11893.0
2019-09-12 15:00:00,64.9,64.92,64.85,64.88,12811.0,56.8403,56.8579,56.7965,56.8228,12811.0
2019-09-12 15:05:00,64.88,64.9,64.86,64.89,13564.0,56.8228,56.8403,56.8053,56.8316,13564.0
2019-09-12 15:10:00,64.89,64.9,64.86,64.86,14908.0,56.8316,56.8403,56.8053,56.8053,14908.0
2019-09-12 15:15:00,64.87,64.89,64.86,64.88,15273.0,56.8141,56.8316,56.8053,56.8228,15273.0
2019-09-12 15:20:00,64.88,64.96,64.88,64.9,21941.0,56.8228,56.8929,56.8228,56.8403,21941.0
2019-09-12 15:25:00,64.89,64.92,64.85,64.85,15080.0,56.8316,56.8579,56.7965,56.7965,15080.0
2019-09-12 15:30:00,64.85,64.88,64.82,64.83,27540.0,56.7965,56.8228,56.7703,56.779,27540.0
2019-09-12 15:35:00,64.83,64.88,64.82,64.84,28330.0,56.779,56.8228,56.7703,56.7878,28330.0
2019-09-12 15:40:00,64.84,64.85,64.77,64.83,28173.0,56.7878,56.7965,56.7265,56.779,28173.0
2019-09-12 15:45:00,64.83,64.83,64.78,64.78,44169.0,56.779,56.779,56.7352,56.7352,44169.0
2019-09-12 15:50:00,64.78,64.84,64.75,64.83,65222.0,56.7352,56.7878,56.709,56.779,65222.0
2019-09-12 15:55:00,64.83,64.86,64.67,64.71,145313.0,56.779,56.8053,56.6389,56.6739,145313.0
2019-09-13 09:30:00,65.58,65.73,65.3,65.48,41481.0,57.4359,57.5673,57.1907,57.3483,41481.0
2019-09-13 09:35:00,65.51,65.71,65.42,65.58,18153.0,57.3746,57.5497,57.2958,57.4359,18153.0
2019-09-13 09:40:00,65.58,65.59,65.17,65.17,19469.0,57.4359,57.4447,57.0768,57.0768,19469.0
2019-09-13 09:45:00,65.2,65.38,65.19,65.37,11685.0,57.1031,57.2607,57.0943,57.252,11685.0
2019-09-13 09:50:00,65.38,65.47,65.35,65.38,14484.0,57.2607,57.3396,57.2345,57.2607,14484.0
2019-09-13 09:55:00,65.39,65.42,65.24,65.27,12619.0,57.2695,57.2958,57.1381,57.1644,12619.0
2019-09-13 10:00:00,65.25,65.43,65.22,65.31,11323.0,57.1469,57.3045,57.1206,57.1994,11323.0
2019-09-13 10:05:00,65.32,65.38,65.2,65.21,13942.0,57.2082,57.2607,57.1031,57.1118,13942.0
2019-09-13 10:10:00,65.22,65.34,65.18,65.21,11141.0,57.1206,57.2257,57.0856,57.1118,11141.0
2019-09-13 10:15:00,65.21,65.33,65.16,65.27,11521.0,57.1118,57.2169,57.0681,57.1644,11521.0
2019-09-13 10:20:00,65.3,65.45,65.26,65.38,6658.0,57.1907,57.322,57.1556,57.2607,6658.0
2019-09-13 10:25:00,65.37,65.5,65.37,65.43,12247.0,57.252,57.3658,57.252,57.3045,12247.0
2019-09-13 10:30:00,65.45,65.53,65.44,65.49,11232.0,57.322,57.3921,57.3133,57.3571,11232.0
2019-09-13 10:35:00,65.5,65.53,65.43,65.44,11243.0,57.3658,57.3921,57.3045,57.3133,11243.0
2019-09-13 10:40:00,65.43,65.46,65.38,65.46,11608.0,57.3045,57.3308,57.2607,57.3308,11608.0
2019-09-13 10:45:00,65.46,65.58,65.46,65.58,15230.0,57.3308,57.4359,57.3308,57.4359,15230.0
2019-09-13 10:50:00,65.58,65.6,65.51,65.55,20322.0,57.4359,57.4534,57.3746,57.4096,20322.0
2019-09-13 10:55:00,65.55,65.57,65.49,65.49,12321.0,57.4096,57.4271,57.3571,57.3571,12321.0
2019-09-13 11:00:00,65.52,65.62,65.5,65.57,9859.0,57.3833,57.4709,57.3658,57.4271,9859.0
2019-09-13 11:05:00,65.57,65.65,65.54,65.62,15802.0,57.4271,57.4972,57.4009,57.4709,15802.0
2019-09-13 11:10:00,65.61,65.64,65.55,65.56,7926.0,57.4622,57.4884,57.4096,57.4184,7926.0
2019-09-13 11:15:00,65.56,65.66,65.55,65.64,15100.0,57.4184,57.506,57.4096,57.4884,15100.0
2019-09-13 11:20:00,65.64,65.72,65.58,65.66,19265.0,57.4884,57.5585,57.4359,57.506,19265.0
2019-09-13 11:25:00,65.67,65.7,65.58,65.64,13006.0,57.5147,57.541,57.4359,57.4884,13006.0
2019-09-13 11:30:00,65.65,65.7,65.63,65.63,9953.0,57.4972,57.541,57.4797,57.4797,9953.0
2019-09-13 11:35:00,65.65,65.69,65.64,65.67,8128.0,57.4972,57.5322,57.4884,57.5147,8128.0
2019-09-13 11:40:00,65.67,65.77,65.66,65.76,14908.0,57.5147,57.6023,57.506,57.5935,14908.0
2019-09-13 11:45:00,65.76,65.79,65.71,65.76,23379.0,57.5935,57.6198,57.5497,57.5935,23379.0
2019-09-13 11:50:00,65.75,65.77,65.7,65.76,22346.0,57.5848,57.6023,57.541,57.5935,22346.0
2019-09-13 11:55:00,65.76,65.8,65.74,65.77,39553.0,57.5935,57.6286,57.576,57.6023,39553.0
2019-09-13 12:00:00,65.76,65.87,65.74,65.84,42422.0,57.5935,57.6899,57.576,57.6636,42422.0
2019-09-13 12:05:00,65.86,65.9,65.82,65.88,30835.0,57.6811,57.7162,57.6461,57.6986,30835.0
2019-09-13 12:10:00,65.89,65.91,65.85,65.89,28903.0,57.7074,57.7249,57.6724,57.7074,28903.0
2019-09-13 12:15:00,65.89,65.99,65.88,65.98,34204.0,57.7074,57.795,57.6986,57.7862,34204.0
2019-09-13 12:20:00,65.99,66.0,65.9,65.93,40555.0,57.795,57.8037,57.7162,57.7424,40555.0
2019-09-13 12:25:00,65.93,66.06,65.92,66.05,43983.0,57.7424,57.8563,57.7337,57.8475,43983.0
2019-09-13 12:30:00,66.05,66.15,66.05,66.11,32281.0,57.8475,57.9351,57.8475,57.9001,32281.0
2019-09-13 12:35:00,66.11,66.18,66.09,66.13,27135.0,57.9001,57.9614,57.8826,57.9176,27135.0
2019-09-13 12:40:00,66.13,66.16,65.94,65.99,14808.0,57.9176,57.9439,57.7512,57.795,14808.0
2019-09-13 12:45:00,66.01,66.03,65.82,65.91,18149.0,57.8125,57.83,57.6461,57.7249,18149.0
2019-09-13 12:50:00,65.96,65.96,65.85,65.88,21305.0,57.7687,57.7687,57.6724,57.6986,21305.0
2019-09-13 12:55:00,65.85,65.97,65.84,65.97,21084.0,57.6724,57.7775,57.6636,57.7775,21084.0
2019-09-13 13:00:00,65.97,66.05,65.97,65.99,20551.0,57.7775,57.8475,57.7775,57.795,20551.0
2019-09-13 13:05:00,65.99,66.03,65.96,65.97,10339.0,57.795,57.83,57.7687,57.7775,10339.0
2019-09-13 13:10:00,65.97,66.03,65.96,66.01,12041.0,57.7775,57.83,57.7687,57.8125,12041.0
2019-09-13 13:15:00,66.01,66.04,66.0,66.03,7647.0,57.8125,57.8388,57.8037,57.83,7647.0
2019-09-13 13:20:00,66.02,66.1,66.02,66.09,15538.0,57.8213,57.8913,57.8213,57.8826,15538.0
2019-09-13 13:25:00,66.11,66.2,66.1,66.17,21462.0,57.9001,57.9789,57.8913,57.9526,21462.0
2019-09-13 13:30:00,66.16,66.21,66.14,66.14,22680.0,57.9439,57.9877,57.9263,57.9263,22680.0
2019-09-13 13:35:00,66.15,66.16,66.04,66.04,10329.0,57.9351,57.9439,57.8388,57.8388,10329.0
2019-09-13 13:40:00,66.06,66.09,66.01,66.03,15559.0,57.8563,57.8826,57.8125,57.83,15559.0
2019-09-13 13:45:00,66.03,66.1,65.99,66.08,10089.0,57.83,57.8913,57.795,57.8738,10089.0
2019-09-13 13:50:00,66.08,66.1,66.02,66.02,10778.0,57.8738,57.8913,57.8213,57.8213,10778.0
2019-09-13 13:55:00,66.04,66.04,65.91,65.91,13497.0,57.8388,57.8388,57.7249,57.7249,13497.0
2019-09-13 14:00:00,65.91,65.95,65.89,65.92,15673.0,57.7249,57.7599,57.7074,57.7337,15673.0
2019-09-13 14:05:00,65.91,65.94,65.87,65.93,14234.0,57.7249,57.7512,57.6899,57.7424,14234.0
2019-09-13 14:10:00,65.93,65.94,65.9,65.91,7929.0,57.7424,57.7512,57.7162,57.7249,7929.0
2019-09-13 14:15:00,65.92,65.92,65.87,65.89,9020.0,57.7337,57.7337,57.6899,57.7074,9020.0
2019-09-13 14:20:00,65.9,65.92,65.87,65.9,18131.0,57.7162,57.7337,57.6899,57.7162,18131.0
2019-09-13 14:25:00,65.91,65.91,65.83,65.84,10179.0,57.7249,57.7249,57.6548,57.6636,10179.0
2019-09-13 14:30:00,65.85,65.85,65.73,65.74,24443.0,57.6724,57.6724,57.5673,57.576,24443.0
2019-09-13 14:35:00,65.75,65.77,65.72,65.77,15116.0,57.5848,57.6023,57.5585,57.6023,15116.0
2019-09-13 14:40:00,65.76,65.77,65.7,65.73,16590.0,57.5935,57.6023,57.541,57.5673,16590.0
2019-09-13 14:45:00,65.72,65.73,65.65,65.7,21046.0,57.5585,57.5673,57.4972,57.541,21046.0
2019-09-13 14:50:00,65.71,65.71,65.6,65.6,26690.0,57.5497,57.5497,57.4534,57.4534,26690.0
2019-09-13 14:55:00,65.61,65.69,65.6,65.66,38649.0,57.4622,57.5322,57.4534,57.506,38649.0
2019-09-13 15:00:00,65.67,65.7,65.6,65.66,22675.0,57.5147,57.541,57.4534,57.506,22675.0
2019-09-13 15:05:00,65.66,65.67,65.6,65.62,10835.0,57.506,57.5147,57.4534,57.4709,10835.0
2019-09-13 15:10:00,65.61,65.66,65.6,65.62,12199.0,57.4622,57.506,57.4534,57.4709,12199.0
2019-09-13 15:15:00,65.62,65.62,65.55,65.59,17081.0,57.4709,57.4709,57.4096,57.4447,17081.0
2019-09-13 15:20:00,65.59,65.64,65.58,65.64,9856.0,57.4447,57.4884,57.4359,57.4884,9856.0
2019-09-13 15:25:00,65.63,65.64,65.59,65.6,16546.0,57.4797,57.4884,57.4447,57.4534,16546.0
2019-09-13 15:30:00,65.59,65.62,65.56,65.62,24701.0,57.4447,57.4709,57.4184,57.4709,24701.0
2019-09-13 15:35:00,65.62,65.64,65.59,65.61,19783.0,57.4709,57.4884,57.4447,57.4622,19783.0
2019-09-13 15:40:00,65.6,65.61,65.57,65.59,25491.0,57.4534,57.4622,57.4271,57.4447,25491.0
2019-09-13 15:45:00,65.58,65.61,65.56,65.61,29147.0,57.4359,57.4622,57.4184,57.4622,29147.0
2019-09-13 15:50:00,65.61,65.66,65.57,65.58,53062.0,57.4622,57.506,57.4271,57.4359,53062.0
2019-09-13 15:55:00,65.59,65.61,65.52,65.54,125867.0,57.4447,57.4622,57.3833,57.4009,125867.0
2019-09-16 09:30:00,65.53,65.89,65.25,65.73,200884.0,57.3921,57.7074,57.1469,57.5673,200884.0
2019-09-16 09:35:00,65.73,65.91,65.51,65.68,92334.0,57.5673,57.7249,57.3746,57.5235,92334.0
2019-09-16 09:40:00,65.68,65.84,65.53,65.84,27400.0,57.5235,57.6636,57.3921,57.6636,27400.0
2019-09-16 09:45:00,65.85,65.88,65.69,65.72,30101.0,57.6724,57.6986,57.5322,57.5585,30101.0
2019-09-16 09:50:00,65.75,65.76,65.62,65.62,12670.0,57.5848,57.5935,57.4709,57.4709,12670.0
2019-09-16 09:55:00,65.64,65.65,65.36,65.36,10848.0,57.4884,57.4972,57.2432,57.2432,10848.0
2019-09-16 10:00:00,65.4,65.5,65.32,65.47,18079.0,57.2782,57.3658,57.2082,57.3396,18079.0
2019-09-16 10:05:00,65.48,65.49,65.3,65.33,16278.0,57.3483,57.3571,57.1907,57.2169,16278.0
2019-09-16 10:10:00,65.36,65.51,65.36,65.48,10191.0,57.2432,57.3746,57.2432,57.3483,10191.0
2019-09-16 10:15:00,65.48,65.54,65.44,65.45,15859.0,57.3483,57.4009,57.3133,57.322,15859.0
2019-09-16 10:20:00,65.47,65.64,65.46,65.61,14471.0,57.3396,57.4884,57.3308,57.4622,14471.0
2019-09-16 10:25:00,65.61,65.64,65.5,65.51,8476.0,57.4622,57.4884,57.3658,57.3746,8476.0
2019-09-16 10:30:00,65.52,65.55,65.49,65.5,12143.0,57.3833,57.4096,57.3571,57.3658,12143.0
2019-09-16 10:35:00,65.49,65.5,65.44,65.45,6726.0,57.3571,57.3658,57.3133,57.322,6726.0
2019-09-16 10:40:00,65.47,65.55,65.45,65.53,15472.0,57.3396,57.4096,57.322,57.3921,15472.0
2019-09-16 10:45:00,65.53,65.53,65.43,65.43,7879.0,57.3921,57.3921,57.3045,57.3045,7879.0
2019-09-16 10:50:00,65.46,65.54,65.43,65.43,28044.0,57.3308,57.4009,57.3045,57.3045,28044.0
2019-09-16 10:55:00,65.42,65.46,65.36,65.43,10639.0,57.2958,57.3308,57.2432,57.3045,10639.0
2019-09-16 11:00:00,65.43,65.52,65.43,65.52,6915.0,57.3045,57.3833,57.3045,57.3833,6915.0
2019-09-16 11:05:00,65.51,65.56,65.44,65.5,13496.0,57.3746,57.4184,57.3133,57.3658,13496.0
2019-09-16 11:10:00,65.5,65.67,65.5,65.64,7663.0,57.3658,57.5147,57.3658,57.4884,7663.0
2019-09-16 11:15:00,65.65,65.68,65.59,65.59,6555.0,57.4972,57.5235,57.4447,57.4447,6555.0
2019-09-16 11:20:00,65.6,65.6,65.52,65.52,9613.0,57.4534,57.4534,57.3833,57.3833,9613.0
2019-09-16 11:25:00,65.52,65.52,65.43,65.45,9344.0,57.3833,57.3833,57.3045,57.322,9344.0
2019-09-16 11:30:00,65.44,65.53,65.42,65.47,32365.0,57.3133,57.3921,57.2958,57.3396,32365.0
2019-09-16 11:35:00,65.47,65.57,65.47,65.5,25999.0,57.3396,57.4271,57.3396,57.3658,25999.0
2019-09-16 11:40:00,65.49,65.49,65.35,65.38,5890.0,57.3571,57.3571,57.2345,57.2607,5890.0
2019-09-16 11:45:00,65.39,65.42,65.31,65.39,19723.0,57.2695,57.2958,57.1994,57.2695,19723.0
2019-09-16 11:50:00,65.39,65.41,65.35,65.4,6679.0,57.2695,57.287,57.2345,57.2782,6679.0
2019-09-16 11:55:00,65.4,65.41,65.26,65.28,7057.0,57.2782,57.287,57.1556,57.1731,7057.0
2019-09-16 12:00:00,65.28,65.36,65.28,65.34,9464.0,57.1731,57.2432,57.1731,57.2257,9464.0
2019-09-16 12:05:00,65.33,65.37,65.29,65.3,8399.0,57.2169,57.252,57.1819,57.1907,8399.0
2019-09-16 12:10:00,65.31,65.35,65.29,65.35,6720.0,57.1994,57.2345,57.1819,57.2345,6720.0
2019-09-16 12:15:00,65.34,65.36,65.24,65.24,7258.0,57.2257,57.2432,57.1381,57.1381,7258.0
2019-09-16 12:20:00,65.23,65.27,65.22,65.25,7559.0,57.1294,57.1644,57.1206,57.1469,7559.0
2019-09-16 12:25:00,65.25,65.36,65.24,65.35,18455.0,57.1469,57.2432,57.1381,57.2345,18455.0
2019-09-16 12:30:00,65.36,65.4,65.34,65.35,5881.0,57.2432,57.2782,57.2257,57.2345,5881.0
2019-09-16 12:35:00,65.34,65.36,65.29,65.34,4680.0,57.2257,57.2432,57.1819,57.2257,4680.0
2019-09-16 12:40:00,65.33,65.35,65.23,65.25,8978.0,57.2169,57.2345,57.1294,57.1469,8978.0
2019-09-16 12:45:00,65.25,65.34,65.23,65.33,12304.0,57.1469,57.2257,57.1294,57.2169,12304.0
2019-09-16 12:50:00,65.33,65.48,65.33,65.45,35680.0,57.2169,57.3483,57.2169,57.322,35680.0
2019-09-16 12:55:00,65.46,65.57,65.45,65.45,50273.0,57.3308,57.4271,57.322,57.322,50273.0
2019-09-16 13:00:00,65.46,65.47,65.4,65.45,21396.0,57.3308,57.3396,57.2782,57.322,21396.0
2019-09-16 13:05:00,65.45,65.52,65.43,65.43,5751.0,57.322,57.3833,57.3045,57.3045,5751.0
2019-09-16 13:10:00,65.41,65.45,65.4,65.45,16129.0,57.287,57.322,57.2782,57.322,16129.0
2019-09-16 13:15:00,65.45,65.47,65.43,65.44,5600.0,57.322,57.3396,57.3045,57.3133,5600.0
2019-09-16 13:20:00,65.44,65.49,65.43,65.44,11173.0,57.3133,57.3571,57.3045,57.3133,11173.0
2019-09-16 13:25:00,65.45,65.49,65.41,65.44,8407.0,57.322,57.3571,57.287,57.3133,8407.0
2019-09-16 13:30:00,65.45,65.48,65.43,65.48,10612.0,57.322,57.3483,57.3045,57.3483,10612.0
2019-09-16 13:35:00,65.47,65.47,65.41,65.43,46454.0,57.3396,57.3396,57.287,57.3045,46454.0
2019-09-16 13:40:00,65.44,65.48,65.44,65.46,15733.0,57.3133,57.3483,57.3133,57.3308,15733.0
2019-09-16 13:45:00,65.45,65.47,65.44,65.45,5089.0,57.322,57.3396,57.3133,57.322,5089.0
2019-09-16 13:50:00,65.44,65.45,65.41,65.42,6448.0,57.3133,57.322,57.287,57.2958,6448.0
2019-09-16 13:55:00,65.42,65.47,65.41,65.46,6420.0,57.2958,57.3396,57.287,57.3308,6420.0
2019-09-16 14:00:00,65.47,65.55,65.47,65.52,15590.0,57.3396,57.4096,57.3396,57.3833,15590.0
2019-09-16 14:05:00,65.53,65.53,65.46,65.48,6302.0,57.3921,57.3921,57.3308,57.3483,6302.0
2019-09-16 14:10:00,65.46,65.46,65.41,65.42,7234.0,57.3308,57.3308,57.287,57.2958,7234.0
2019-09-16 14:15:00,65.42,65.52,65.42,65.52,12197.0,57.2958,57.3833,57.2958,57.3833,12197.0
2019-09-16 14:20:00,65.53,65.59,65.52,65.59,8883.0,57.3921,57.4447,57.3833,57.4447,8883.0
2019-09-16 14:25:00,65.59,65.63,65.58,65.62,7843.0,57.4447,57.4797,57.4359,57.4709,7843.0
2019-09-16 14:30:00,65.6,65.62,65.57,65.6,6833.0,57.4534,57.4709,57.4271,57.4534,6833.0
2019-09-16 14:35:00,65.58,65.6,65.56,65.57,8952.0,57.4359,57.4534,57.4184,57.4271,8952.0
2019-09-16 14:40:00,65.57,65.59,65.54,65.55,11928.0,57.4271,57.4447,57.4009,57.4096,11928.0
2019-09-16 14:45:00,65.56,65.6,65.55,65.6,7591.0,57.4184,57.4534,57.4096,57.4534,7591.0
2019-09-16 14:50:00,65.6,65.68,65.59,65.66,13866.0,57.4534,57.5235,57.4447,57.506,13866.0
2019-09-16 14:55:00,65.65,65.66,65.63,65.65,10156.0,57.4972,57.506,57.4797,57.4972,10156.0
2019-09-16 15:00:00,65.65,65.69,65.6,65.62,17563.0,57.4972,57.5322,57.4534,57.4709,17563.0
2019-09-16 15:05:00,65.63,65.66,65.62,65.64,14684.0,57.4797,57.506,57.4709,57.4884,14684.0
2019-09-16 15:10:00,65.64,65.75,65.63,65.74,54276.0,57.4884,57.5848,57.4797,57.576,54276.0
2019-09-16 15:15:00,65.75,65.76,65.62,65.64,18743.0,57.5848,57.5935,57.4709,57.4884,18743.0
2019-09-16 15:20:00,65.63,65.64,65.57,65.64,22179.0,57.4797,57.4884,57.4271,57.4884,22179.0
2019-09-16 15:25:00,65.62,65.67,65.57,65.59,46353.0,57.4709,57.5147,57.4271,57.4447,46353.0
2019-09-16 15:30:00,65.58,65.6,65.52,65.55,29068.0,57.4359,57.4534,57.3833,57.4096,29068.0
2019-09-16 15:35:00,65.57,65.59,65.54,65.56,17164.0,57.4271,57.4447,57.4009,57.4184,17164.0
2019-09-16 15:40:00,65.56,65.61,65.55,65.61,29620.0,57.4184,57.4622,57.4096,57.4622,29620.0
2019-09-16 15:45:00,65.61,65.65,65.58,65.59,33934.0,57.4622,57.4972,57.4359,57.4447,33934.0
2019-09-16 15:50:00,65.59,65.67,65.58,65.61,83592.0,57.4447,57.5147,57.4359,57.4622,83592.0
2019-09-16 15:55:00,65.61,65.71,65.59,65.66,199054.0,57.4622,57.5497,57.4447,57.506,199054.0
2019-09-17 09:30:00,65.3,65.4,64.8,64.89,38867.0,57.1907,57.2782,56.7528,56.8316,38867.0
2019-09-17 09:35:00,64.9,65.11,64.85,64.9,11162.0,56.8403,57.0243,56.7965,56.8403,11162.0
2019-09-17 09:40:00,64.96,65.11,64.82,64.82,12401.0,56.8929,57.0243,56.7703,56.7703,12401.0
2019-09-17 09:45:00,64.87,64.94,64.67,64.78,22398.0,56.8141,56.8754,56.6389,56.7352,22398.0
2019-09-17 09:50:00,64.78,64.78,64.35,64.41,26883.0,56.7352,56.7352,56.3586,56.4112,26883.0
2019-09-17 09:55:00,64.4,64.53,64.36,64.49,41805.0,56.4024,56.5163,56.3674,56.4813,41805.0
2019-09-17 10:00:00,64.52,64.63,64.46,64.52,15598.0,56.5075,56.6039,56.455,56.5075,15598.0
2019-09-17 10:05:00,64.54,64.7,64.52,64.63,28643.0,56.525,56.6652,56.5075,56.6039,28643.0
2019-09-17 10:10:00,64.63,64.77,64.58,64.76,20869.0,56.6039,56.7265,56.5601,56.7177,20869.0
2019-09-17 10:15:00,64.76,64.79,64.72,64.74,15838.0,56.7177,56.744,56.6827,56.7002,15838.0
2019-09-17 10:20:00,64.74,64.76,64.61,64.75,8675.0,56.7002,56.7177,56.5864,56.709,8675.0
2019-09-17 10:25:00,64.76,64.78,64.71,64.75,9202.0,56.7177,56.7352,56.6739,56.709,9202.0
2019-09-17 10:30:00,64.74,64.83,64.74,64.77,10265.0,56.7002,56.779,56.7002,56.7265,10265.0
2019-09-17 10:35:00,64.77,64.78,64.7,64.75,14181.0,56.7265,56.7352,56.6652,56.709,14181.0
2019-09-17 10:40:00,64.75,64.75,64.66,64.66,17871.0,56.709,56.709,56.6301,56.6301,17871.0
2019-09-17 10:45:00,64.66,64.79,64.64,64.72,9642.0,56.6301,56.744,56.6126,56.6827,9642.0
2019-09-17 10:50:00,64.72,64.72,64.59,64.6,9102.0,56.6827,56.6827,56.5688,56.5776,9102.0
2019-09-17 10:55:00,64.6,64.61,64.5,64.52,8996.0,56.5776,56.5864,56.49,56.5075,8996.0
2019-09-17 11:00:00,64.52,64.66,64.52,64.61,35309.0,56.5075,56.6301,56.5075,56.5864,35309.0
2019-09-17 11:05:00,64.65,64.7,64.57,64.61,38110.0,56.6214,56.6652,56.5513,56.5864,38110.0
2019-09-17 11:10:00,64.6,64.61,64.43,64.43,18809.0,56.5776,56.5864,56.4287,56.4287,18809.0
2019-09-17 11:15:00,64.42,64.54,64.42,64.51,52761.0,56.4199,56.525,56.4199,56.4988,52761.0
2019-09-17 11:20:00,64.52,64.69,64.48,64.67,8081.0,56.5075,56.6564,56.4725,56.6389,8081.0
2019-09-17 11:25:00,64.64,64.66,64.53,64.56,52388.0,56.6126,56.6301,56.5163,56.5426,52388.0
2019-09-17 11:30:00,64.56,64.57,64.52,64.56,56107.0,56.5426,56.5513,56.5075,56.5426,56107.0
2019-09-17 11:35:00,64.56,64.65,64.54,64.62,10727.0,56.5426,56.6214,56.525,56.5951,10727.0
2019-09-17 11:40:00,64.61,64.68,64.6,64.68,8211.0,56.5864,56.6477,56.5776,56.6477,8211.0
2019-09-17 11:45:00,64.66,64.68,64.62,64.67,7360.0,56.6301,56.6477,56.5951,56.6389,7360.0
2019-09-17 11:50:00,64.66,64.72,64.65,64.69,8960.0,56.6301,56.6827,56.6214,56.6564,8960.0
2019-09-17 11:55:00,64.69,64.7,64.64,64.69,5020.0,56.6564,56.6652,56.6126,56.6564,5020.0
2019-09-17 12:00:00,64.71,64.73,64.67,64.68,10387.0,56.6739,56.6915,56.6389,56.6477,10387.0
2019-09-17 12:05:00,64.7,64.77,64.69,64.71,16318.0,56.6652,56.7265,56.6564,56.6739,16318.0
2019-09-17 12:10:00,64.71,64.78,64.7,64.74,8199.0,56.6739,56.7352,56.6652,56.7002,8199.0
2019-09-17 12:15:00,64.74,64.78,64.74,64.76,7386.0,56.7002,56.7352,56.7002,56.7177,7386.0
2019-09-17 12:20:00,64.76,64.76,64.65,64.68,8699.0,56.7177,56.7177,56.6214,56.6477,8699.0
2019-09-17 12:25:00,64.67,64.75,64.65,64.74,9887.0,56.6389,56.709,56.6214,56.7002,9887.0
2019-09-17 12:30:00,64.74,64.78,64.71,64.75,10443.0,56.7002,56.7352,56.6739,56.709,10443.0
2019-09-17 12:35:00,64.76,64.77,64.7,64.76,10952.0,56.7177,56.7265,56.6652,56.7177,10952.0
2019-09-17 12:40:00,64.76,64.81,64.73,64.76,7272.0,56.7177,56.7615,56.6915,56.7177,7272.0
2019-09-17 12:45:00,64.76,64.79,64.74,64.78,7784.0,56.7177,56.744,56.7002,56.7352,7784.0
2019-09-17 12:50:00,64.78,64.78,64.75,64.76,5596.0,56.7352,56.7352,56.709,56.7177,5596.0
2019-09-17 12:55:00,64.78,64.81,64.77,64.78,6128.0,56.7352,56.7615,56.7265,56.7352,6128.0
2019-09-17 13:00:00,64.77,64.77,64.71,64.75,21127.0,56.7265,56.7265,56.6739,56.709,21127.0
2019-09-17 13:05:00,64.75,64.83,64.71,64.8,15772.0,56.709,56.779,56.6739,56.7528,15772.0
2019-09-17 13:10:00,64.82,64.88,64.82,64.85,5631.0,56.7703,56.8228,56.7703,56.7965,5631.0
2019-09-17 13:15:00,64.84,64.87,64.82,64.85,8118.0,56.7878,56.8141,56.7703,56.7965,8118.0
2019-09-17 13:20:00,64.85,64.87,64.83,64.85,7052.0,56.7965,56.8141,56.779,56.7965,7052.0
2019-09-17 13:25:00,64.83,64.84,64.81,64.83,8116.0,56.779,56.7878,56.7615,56.779,8116.0
2019-09-17 13:30:00,64.83,64.9,64.83,64.88,5255.0,56.779,56.8403,56.779,56.8228,5255.0
2019-09-17 13:35:00,64.88,64.9,64.86,64.86,6101.0,56.8228,56.8403,56.8053,56.8053,6101.0
2019-09-17 13:40:00,64.86,64.91,64.85,64.86,7311.0,56.8053,56.8491,56.7965,56.8053,7311.0
2019-09-17 13:45:00,64.87,64.9,64.84,64.84,7024.0,56.8141,56.8403,56.7878,56.7878,7024.0
2019-09-17 13:50:00,64.84,64.85,64.8,64.81,12289.0,56.7878,56.7965,56.7528,56.7615,12289.0
2019-09-17 13:55:00,64.8,64.88,64.78,64.79,9978.0,56.7528,56.8228,56.7352,56.744,9978.0
2019-09-17 14:00:00,64.8,64.87,64.8,64.83,15930.0,56.7528,56.8141,56.7528,56.779,15930.0
2019-09-17 14:05:00,64.83,64.84,64.76,64.78,7935.0,56.779,56.7878,56.7177,56.7352,7935.0
2019-09-17 14:10:00,64.79,64.82,64.73,64.73,13669.0,56.744,56.7703,56.6915,56.6915,13669.0
2019-09-17 14:15:00,64.73,64.76,64.69,64.73,30086.0,56.6915,56.7177,56.6564,56.6915,30086.0
2019-09-17 14:20:00,64.73,64.84,64.73,64.77,30765.0,56.6915,56.7878,56.6915,56.7265,30765.0
2019-09-17 14:25:00,64.76,64.85,64.74,64.81,19872.0,56.7177,56.7965,56.7002,56.7615,19872.0
2019-09-17 14:30:00,64.83,64.83,64.79,64.79,21991.0,56.779,56.779,56.744,56.744,21991.0
2019-09-17 14:35:00,64.8,64.83,64.78,64.79,20583.0,56.7528,56.779,56.7352,56.744,20583.0
2019-09-17 14:40:00,64.81,64.87,64.8,64.86,9783.0,56.7615,56.8141,56.7528,56.8053,9783.0
2019-09-17 14:45:00,64.86,64.9,64.84,64.88,8008.0,56.8053,56.8403,56.7878,56.8228,8008.0
2019-09-17 14:50:00,64.87,64.92,64.86,64.91,8760.0,56.8141,56.8579,56.8053,56.8491,8760.0
2019-09-17 14:55:00,64.91,64.92,64.82,64.82,9339.0,56.8491,56.8579,56.7703,56.7703,9339.0
2019-09-17 15:00:00,64.84,64.88,64.84,64.87,9900.0,56.7878,56.8228,56.7878,56.8141,9900.0
2019-09-17 15:05:00,64.86,64.93,64.86,64.88,7441.0,56.8053,56.8666,56.8053,56.8228,7441.0
2019-09-17 15:10:00,64.88,64.91,64.87,64.87,7434.0,56.8228,56.8491,56.8141,56.8141,7434.0
2019-09-17 15:15:00,64.88,64.89,64.84,64.85,24883.0,56.8228,56.8316,56.7878,56.7965,24883.0
2019-09-17 15:20:00,64.85,64.88,64.84,64.84,12697.0,56.7965,56.8228,56.7878,56.7878,12697.0
2019-09-17 15:25:00,64.84,64.88,64.83,64.87,10672.0,56.7878,56.8228,56.779,56.8141,10672.0
2019-09-17 15:30:00,64.87,64.95,64.87,64.92,23893.0,56.8141,56.8841,56.8141,56.8579,23893.0
2019-09-17 15:35:00,64.91,64.94,64.88,64.92,17451.0,56.8491,56.8754,56.8228,56.8579,17451.0
2019-09-17 15:40:00,64.92,64.95,64.91,64.92,31165.0,56.8579,56.8841,56.8491,56.8579,31165.0
2019-09-17 15:45:00,64.93,65.01,64.92,65.0,46697.0,56.8666,56.9367,56.8579,56.9279,46697.0
2019-09-17 15:50:00,65.0,65.03,64.94,65.02,69698.0,56.9279,56.9542,56.8754,56.9454,69698.0
2019-09-17 15:55:00,65.02,65.04,64.94,64.94,84970.0,56.9454,56.963,56.8754,56.8754,84970.0
2019-09-18 09:30:00,64.57,64.89,64.23,64.32,32650.0,56.5513,56.8316,56.2535,56.3324,32650.0
2019-09-18 09:35:00,64.3,64.75,64.29,64.75,4410.0,56.3149,56.709,56.3061,56.709,4410.0
2019-09-18 09:40:00,64.8,64.83,64.68,64.74,2980.0,56.7528,56.779,56.6477,56.7002,2980.0
2019-09-18 09:45:00,64.79,64.89,64.72,64.83,7202.0,56.744,56.8316,56.6827,56.779,7202.0
2019-09-18 09:50:00,64.83,64.83,64.6,64.6,10545.0,56.779,56.779,56.5776,56.5776,10545.0
2019-09-18 09:55:00,64.68,64.74,64.64,64.71,11012.0,56.6477,56.7002,56.6126,56.6739,11012.0
2019-09-18 10:00:00,64.7,64.72,64.63,64.63,5215.0,56.6652,56.6827,56.6039,56.6039,5215.0
2019-09-18 10:05:00,64.62,64.64,64.57,64.64,8509.0,56.5951,56.6126,56.5513,56.6126,8509.0
2019-09-18 10:10:00,64.64,64.68,64.62,64.63,6166.0,56.6126,56.6477,56.5951,56.6039,6166.0
2019-09-18 10:15:00,64.6,64.63,64.49,64.54,39267.0,56.5776,56.6039,56.4813,56.525,39267.0
2019-09-18 10:20:00,64.52,64.61,64.49,64.6,22439.0,56.5075,56.5864,56.4813,56.5776,22439.0
2019-09-18 10:25:00,64.6,64.66,64.6,64.64,11826.0,56.5776,56.6301,56.5776,56.6126,11826.0
2019-09-18 10:30:00,64.67,64.74,64.65,64.71,10763.0,56.6389,56.7002,56.6214,56.6739,10763.0
2019-09-18 10:35:00,64.73,64.78,64.68,64.68,9322.0,56.6915,56.7352,56.6477,56.6477,9322.0
2019-09-18 10:40:00,64.67,64.7,64.61,64.62,8046.0,56.6389,56.6652,56.5864,56.5951,8046.0
2019-09-18 10:45:00,64.62,64.64,64.56,64.56,5986.0,56.5951,56.6126,56.5426,56.5426,5986.0
2019-09-18 10:50:00,64.56,64.57,64.43,64.46,24735.0,56.5426,56.5513,56.4287,56.455,24735.0
2019-09-18 10:55:00,64.45,64.54,64.45,64.5,6283.0,56.4462,56.525,56.4462,56.49,6283.0
2019-09-18 11:00:00,64.52,64.57,64.51,64.54,6875.0,56.5075,56.5513,56.4988,56.525,6875.0
2019-09-18 11:05:00,64.52,64.53,64.47,64.48,9610.0,56.5075,56.5163,56.4637,56.4725,9610.0
2019-09-18 11:10:00,64.52,64.57,64.49,64.57,6522.0,56.5075,56.5513,56.4813,56.5513,6522.0
2019-09-18 11:15:00,64.57,64.67,64.57,64.65,9273.0,56.5513,56.6389,56.5513,56.6214,9273.0
2019-09-18 11:20:00,64.65,64.69,64.62,64.63,11211.0,56.6214,56.6564,56.5951,56.6039,11211.0
2019-09-18 11:25:00,64.65,64.67,64.56,64.58,12638.0,56.6214,56.6389,56.5426,56.5601,12638.0
2019-09-18 11:30:00,64.59,64.6,64.38,64.4,11906.0,56.5688,56.5776,56.3849,56.4024,11906.0
2019-09-18 11:35:00,64.4,64.47,64.38,64.47,4947.0,56.4024,56.4637,56.3849,56.4637,4947.0
2019-09-18 11:40:00,64.48,64.5,64.46,64.48,8373.0,56.4725,56.49,56.455,56.4725,8373.0
2019-09-18 11:45:00,64.46,64.52,64.46,64.52,4577.0,56.455,56.5075,56.455,56.5075,4577.0
2019-09-18 11:50:00,64.51,64.58,64.5,64.56,7238.0,56.4988,56.5601,56.49,56.5426,7238.0
2019-09-18 11:55:00,64.56,64.67,64.54,64.66,8194.0,56.5426,56.6389,56.525,56.6301,8194.0
2019-09-18 12:00:00,64.66,64.68,64.63,64.64,9158.0,56.6301,56.6477,56.6039,56.6126,9158.0
2019-09-18 12:05:00,64.64,64.69,64.63,64.66,7784.0,56.6126,56.6564,56.6039,56.6301,7784.0
2019-09-18 12:10:00,64.66,64.66,64.62,64.62,15435.0,56.6301,56.6301,56.5951,56.5951,15435.0
2019-09-18 12:15:00,64.64,64.65,64.57,64.57,12272.0,56.6126,56.6214,56.5513,56.5513,12272.0
2019-09-18 12:20:00,64.58,64.62,64.56,64.62,4770.0,56.5601,56.5951,56.5426,56.5951,4770.0
2019-09-18 12:25:00,64.62,64.68,64.62,64.68,20590.0,56.5951,56.6477,56.5951,56.6477,20590.0
2019-09-18 12:30:00,64.67,64.72,64.66,64.72,7781.0,56.6389,56.6827,56.6301,56.6827,7781.0
2019-09-18 12:35:00,64.72,64.8,64.72,64.8,16292.0,56.6827,56.7528,56.6827,56.7528,16292.0
2019-09-18 12:40:00,64.8,64.8,64.72,64.73,23522.0,56.7528,56.7528,56.6827,56.6915,23522.0
2019-09-18 12:45:00,64.74,64.79,64.73,64.79,5985.0,56.7002,56.744,56.6915,56.744,5985.0
2019-09-18 12:50:00,64.79,64.82,64.73,64.73,4908.0,56.744,56.7703,56.6915,56.6915,4908.0
2019-09-18 12:55:00,64.73,64.73,64.68,64.68,5739.0,56.6915,56.6915,56.6477,56.6477,5739.0
2019-09-18 13:00:00,64.69,64.7,64.64,64.64,15282.0,56.6564,56.6652,56.6126,56.6126,15282.0
2019-09-18 13:05:00,64.63,64.68,64.63,64.66,7357.0,56.6039,56.6477,56.6039,56.6301,7357.0
2019-09-18 13:10:00,64.65,64.65,64.55,64.59,11354.0,56.6214,56.6214,56.5338,56.5688,11354.0
2019-09-18 13:15:00,64.57,64.6,64.54,64.59,19041.0,56.5513,56.5776,56.525,56.5688,19041.0
2019-09-18 13:20:00,64.59,64.6,64.56,64.59,12639.0,56.5688,56.5776,56.5426,56.5688,12639.0
2019-09-18 13:25:00,64.59,64.59,64.52,64.53,9972.0,56.5688,56.5688,56.5075,56.5163,9972.0
2019-09-18 13:30:00,64.53,64.55,64.46,64.46,36915.0,56.5163,56.5338,56.455,56.455,36915.0
2019-09-18 13:35:00,64.47,64.55,64.44,64.55,14815.0,56.4637,56.5338,56.4375,56.5338,14815.0
2019-09-18 13:40:00,64.53,64.64,64.52,64.64,10638.0,56.5163,56.6126,56.5075,56.6126,10638.0
2019-09-18 13:45:00,64.64,64.69,64.62,64.67,10175.0,56.6126,56.6564,56.5951,56.6389,10175.0
2019-09-18 13:50:00,64.67,64.74,64.66,64.74,17217.0,56.6389,56.7002,56.6301,56.7002,17217.0
2019-09-18 13:55:00,64.72,64.76,64.63,64.64,7688.0,56.6827,56.7177,56.6039,56.6126,7688.0
2019-09-18 14:00:00,64.65,64.84,64.45,64.65,20228.0,56.6214,56.7878,56.4462,56.6214,20228.0
2019-09-18 14:05:00,64.65,64.72,64.57,64.6,20198.0,56.6214,56.6827,56.5513,56.5776,20198.0
2019-09-18 14:10:00,64.52,64.56,64.26,64.26,28303.0,56.5075,56.5426,56.2798,56.2798,28303.0
2019-09-18 14:15:00,64.26,64.35,64.21,64.25,26624.0,56.2798,56.3586,56.236,56.2711,26624.0
2019-09-18 14:20:00,64.23,64.31,64.17,64.25,21741.0,56.2535,56.3236,56.201,56.2711,21741.0
2019-09-18 14:25:00,64.23,64.29,64.21,64.24,11183.0,56.2535,56.3061,56.236,56.2623,11183.0
2019-09-18 14:30:00,64.21,64.21,64.02,64.15,15288.0,56.236,56.236,56.0696,56.1835,15288.0
2019-09-18 14:35:00,64.18,64.22,64.1,64.13,12875.0,56.2098,56.2448,56.1397,56.166,12875.0
2019-09-18 14:40:00,64.15,64.36,64.15,64.34,12523.0,56.1835,56.3674,56.1835,56.3499,12523.0
2019-09-18 14:45:00,64.33,64.33,64.24,64.32,17214.0,56.3411,56.3411,56.2623,56.3324,17214.0
2019-09-18 14:50:00,64.33,64.5,64.31,64.48,16393.0,56.3411,56.49,56.3236,56.4725,16393.0
2019-09-18 14:55:00,64.48,64.48,64.41,64.44,14437.0,56.4725,56.4725,56.4112,56.4375,14437.0
2019-09-18 15:00:00,64.42,64.48,64.36,64.37,16719.0,56.4199,56.4725,56.3674,56.3762,16719.0
2019-09-18 15:05:00,64.37,64.51,64.36,64.49,21756.0,56.3762,56.4988,56.3674,56.4813,21756.0
2019-09-18 15:10:00,64.5,64.56,64.49,64.51,17199.0,56.49,56.5426,56.4813,56.4988,17199.0
2019-09-18 15:15:00,64.52,64.6,64.5,64.58,13201.0,56.5075,56.5776,56.49,56.5601,13201.0
2019-09-18 15:20:00,64.6,64.63,64.53,64.59,13096.0,56.5776,56.6039,56.5163,56.5688,13096.0
2019-09-18 15:25:00,64.61,64.65,64.59,64.63,13485.0,56.5864,56.6214,56.5688,56.6039,13485.0
2019-09-18 15:30:00,64.64,64.84,64.63,64.82,24359.0,56.6126,56.7878,56.6039,56.7703,24359.0
2019-09-18 15:35:00,64.82,64.87,64.75,64.78,21675.0,56.7703,56.8141,56.709,56.7352,21675.0
2019-09-18 15:40:00,64.78,64.82,64.68,64.82,32145.0,56.7352,56.7703,56.6477,56.7703,32145.0
2019-09-18 15:45:00,64.82,64.84,64.75,64.78,33436.0,56.7703,56.7878,56.709,56.7352,33436.0
2019-09-18 15:50:00,64.78,64.84,64.76,64.84,37669.0,56.7352,56.7878,56.7177,56.7878,37669.0
2019-09-18 15:55:00,64.84,64.92,64.83,64.9,102562.0,56.7878,56.8579,56.779,56.8403,102562.0
2019-09-19 09:30:00,65.1,65.47,65.03,65.31,36410.0,57.0155,57.3396,56.9542,57.1994,36410.0
2019-09-19 09:35:00,65.2,65.29,65.0,65.03,11568.0,57.1031,57.1819,56.9279,56.9542,11568.0
2019-09-19 09:40:00,65.0,65.05,64.86,64.88,36241.0,56.9279,56.9717,56.8053,56.8228,36241.0
2019-09-19 09:45:00,64.88,64.95,64.79,64.94,31260.0,56.8228,56.8841,56.744,56.8754,31260.0
2019-09-19 09:50:00,64.94,65.0,64.9,64.99,52232.0,56.8754,56.9279,56.8403,56.9192,52232.0
2019-09-19 09:55:00,64.99,65.12,64.96,65.1,21962.0,56.9192,57.033,56.8929,57.0155,21962.0
2019-09-19 10:00:00,65.07,65.15,64.98,64.99,15515.0,56.9892,57.0593,56.9104,56.9192,15515.0
2019-09-19 10:05:00,65.0,65.06,64.9,64.93,9626.0,56.9279,56.9805,56.8403,56.8666,9626.0
2019-09-19 10:10:00,64.93,64.97,64.87,64.88,12808.0,56.8666,56.9016,56.8141,56.8228,12808.0
2019-09-19 10:15:00,64.89,64.97,64.87,64.95,14612.0,56.8316,56.9016,56.8141,56.8841,14612.0
2019-09-19 10:20:00,64.96,64.99,64.86,64.96,20280.0,56.8929,56.9192,56.8053,56.8929,20280.0
2019-09-19 10:25:00,64.97,65.02,64.88,64.97,9598.0,56.9016,56.9454,56.8228,56.9016,9598.0
2019-09-19 10:30:00,64.98,65.16,64.98,65.14,8637.0,56.9104,57.0681,56.9104,57.0505,8637.0
2019-09-19 10:35:00,65.15,65.26,65.14,65.22,18976.0,57.0593,57.1556,57.0505,57.1206,18976.0
2019-09-19 10:40:00,65.23,65.28,65.13,65.19,12105.0,57.1294,57.1731,57.0418,57.0943,12105.0
2019-09-19 10:45:00,65.19,65.29,65.19,65.25,21994.0,57.0943,57.1819,57.0943,57.1469,21994.0
2019-09-19 10:50:00,65.25,65.28,65.23,65.25,8944.0,57.1469,57.1731,57.1294,57.1469,8944.0
2019-09-19 10:55:00,65.25,65.33,65.19,65.19,11535.0,57.1469,57.2169,57.0943,57.0943,11535.0
2019-09-19 11:00:00,65.2,65.3,65.14,65.27,23757.0,57.1031,57.1907,57.0505,57.1644,23757.0
2019-09-19 11:05:00,65.29,65.31,65.25,65.27,11974.0,57.1819,57.1994,57.1469,57.1644,11974.0
2019-09-19 11:10:00,65.28,65.3,65.25,65.27,22116.0,57.1731,57.1907,57.1469,57.1644,22116.0
2019-09-19 11:15:00,65.27,65.41,65.26,65.4,16293.0,57.1644,57.287,57.1556,57.2782,16293.0
2019-09-19 11:20:00,65.41,65.43,65.37,65.42,9602.0,57.287,57.3045,57.252,57.2958,9602.0
2019-09-19 11:25:00,65.4,65.42,65.39,65.41,7227.0,57.2782,57.2958,57.2695,57.287,7227.0
2019-09-19 11:30:00,65.4,65.43,65.38,65.4,7811.0,57.2782,57.3045,57.2607,57.2782,7811.0
2019-09-19 11:35:00,65.4,65.47,65.38,65.41,8915.0,57.2782,57.3396,57.2607,57.287,8915.0
2019-09-19 11:40:00,65.41,65.42,65.35,65.37,10801.0,57.287,57.2958,57.2345,57.252,10801.0
2019-09-19 11:45:00,65.37,65.39,65.34,65.37,6818.0,57.252,57.2695,57.2257,57.252,6818.0
2019-09-19 11:50:00,65.36,65.39,65.34,65.38,9690.0,57.2432,57.2695,57.2257,57.2607,9690.0
2019-09-19 11:55:00,65.37,65.44,65.35,65.36,11919.0,57.252,57.3133,57.2345,57.2432,11919.0
2019-09-19 12:00:00,65.36,65.42,65.33,65.39,11884.0,57.2432,57.2958,57.2169,57.2695,11884.0
2019-09-19 12:05:00,65.4,65.46,65.4,65.44,15008.0,57.2782,57.3308,57.2782,57.3133,15008.0
2019-09-19 12:10:00,65.43,65.53,65.42,65.51,10487.0,57.3045,57.3921,57.2958,57.3746,10487.0
2019-09-19 12:15:00,65.51,65.51,65.4,65.4,8130.0,57.3746,57.3746,57.2782,57.2782,8130.0
2019-09-19 12:20:00,65.43,65.43,65.37,65.37,7965.0,57.3045,57.3045,57.252,57.252,7965.0
2019-09-19 12:25:00,65.38,65.4,65.28,65.3,10988.0,57.2607,57.2782,57.1731,57.1907,10988.0
2019-09-19 12:30:00,65.28,65.4,65.28,65.39,7569.0,57.1731,57.2782,57.1731,57.2695,7569.0
2019-09-19 12:35:00,65.4,65.49,65.4,65.49,8696.0,57.2782,57.3571,57.2782,57.3571,8696.0
2019-09-19 12:40:00,65.49,65.52,65.48,65.51,6344.0,57.3571,57.3833,57.3483,57.3746,6344.0
2019-09-19 12:45:00,65.52,65.52,65.46,65.46,10079.0,57.3833,57.3833,57.3308,57.3308,10079.0
2019-09-19 12:50:00,65.46,65.5,65.44,65.49,8702.0,57.3308,57.3658,57.3133,57.3571,8702.0
2019-09-19 12:55:00,65.47,65.48,65.41,65.42,7529.0,57.3396,57.3483,57.287,57.2958,7529.0
2019-09-19 13:00:00,65.42,65.49,65.42,65.47,8170.0,57.2958,57.3571,57.2958,57.3396,8170.0
2019-09-19 13:05:00,65.47,65.48,65.39,65.4,16203.0,57.3396,57.3483,57.2695,57.2782,16203.0
2019-09-19 13:10:00,65.37,65.44,65.37,65.4,12325.0,57.252,57.3133,57.252,57.2782,12325.0
2019-09-19 13:15:00,65.4,65.45,65.38,65.44,8596.0,57.2782,57.322,57.2607,57.3133,8596.0
2019-09-19 13:20:00,65.44,65.46,65.41,65.45,7175.0,57.3133,57.3308,57.287,57.322,7175.0
2019-09-19 13:25:00,65.44,65.45,65.41,65.43,17389.0,57.3133,57.322,57.287,57.3045,17389.0
2019-09-19 13:30:00,65.44,65.44,65.25,65.33,35757.0,57.3133,57.3133,57.1469,57.2169,35757.0
2019-09-19 13:35:00,65.34,65.37,65.31,65.35,10458.0,57.2257,57.252,57.1994,57.2345,10458.0
2019-09-19 13:40:00,65.35,65.37,65.23,65.29,12865.0,57.2345,57.252,57.1294,57.1819,12865.0
2019-09-19 13:45:00,65.29,65.35,65.29,65.35,13353.0,57.1819,57.2345,57.1819,57.2345,13353.0
2019-09-19 13:50:00,65.35,65.43,65.33,65.42,14027.0,57.2345,57.3045,57.2169,57.2958,14027.0
2019-09-19 13:55:00,65.42,65.47,65.39,65.46,11005.0,57.2958,57.3396,57.2695,57.3308,11005.0
2019-09-19 14:00:00,65.45,65.52,65.44,65.47,13704.0,57.322,57.3833,57.3133,57.3396,13704.0
2019-09-19 14:05:00,65.47,65.49,65.45,65.45,9044.0,57.3396,57.3571,57.322,57.322,9044.0
2019-09-19 14:10:00,65.45,65.5,65.45,65.48,9051.0,57.322,57.3658,57.322,57.3483,9051.0
2019-09-19 14:15:00,65.49,65.51,65.45,65.49,11219.0,57.3571,57.3746,57.322,57.3571,11219.0
2019-09-19 14:20:00,65.5,65.52,65.46,65.49,8796.0,57.3658,57.3833,57.3308,57.3571,8796.0
2019-09-19 14:25:00,65.5,65.54,65.46,65.5,24115.0,57.3658,57.4009,57.3308,57.3658,24115.0
2019-09-19 14:30:00,65.5,65.51,65.39,65.42,21026.0,57.3658,57.3746,57.2695,57.2958,21026.0
2019-09-19 14:35:00,65.42,65.43,65.37,65.39,11547.0,57.2958,57.3045,57.252,57.2695,11547.0
2019-09-19 14:40:00,65.39,65.43,65.38,65.42,12715.0,57.2695,57.3045,57.2607,57.2958,12715.0
2019-09-19 14:45:00,65.42,65.43,65.32,65.35,15448.0,57.2958,57.3045,57.2082,57.2345,15448.0
2019-09-19 14:50:00,65.35,65.38,65.33,65.35,12333.0,57.2345,57.2607,57.2169,57.2345,12333.0
2019-09-19 14:55:00,65.34,65.4,65.33,65.37,16119.0,57.2257,57.2782,57.2169,57.252,16119.0
2019-09-19 15:00:00,65.36,65.38,65.27,65.3,18086.0,57.2432,57.2607,57.1644,57.1907,18086.0
2019-09-19 15:05:00,65.28,65.3,65.21,65.27,15852.0,57.1731,57.1907,57.1118,57.1644,15852.0
2019-09-19 15:10:00,65.28,65.34,65.27,65.3,8649.0,57.1731,57.2257,57.1644,57.1907,8649.0
2019-09-19 15:15:00,65.29,65.34,65.27,65.32,13582.0,57.1819,57.2257,57.1644,57.2082,13582.0
2019-09-19 15:20:00,65.32,65.37,65.28,65.28,16401.0,57.2082,57.252,57.1731,57.1731,16401.0
2019-09-19 15:25:00,65.29,65.31,65.15,65.21,54045.0,57.1819,57.1994,57.0593,57.1118,54045.0
2019-09-19 15:30:00,65.18,65.2,65.11,65.13,19803.0,57.0856,57.1031,57.0243,57.0418,19803.0
2019-09-19 15:35:00,65.12,65.19,65.11,65.18,18876.0,57.033,57.0943,57.0243,57.0856,18876.0
2019-09-19 15:40:00,65.19,65.2,65.15,65.17,23476.0,57.0943,57.1031,57.0593,57.0768,23476.0
2019-09-19 15:45:00,65.16,65.19,65.08,65.09,50440.0,57.0681,57.0943,56.998,57.0067,50440.0
2019-09-19 15:50:00,65.1,65.12,65.05,65.12,48286.0,57.0155,57.033,56.9717,57.033,48286.0
2019-09-19 15:55:00,65.13,65.25,65.1,65.16,131663.0,57.0418,57.1469,57.0155,57.0681,131663.0
2019-09-20 09:30:00,65.35,65.74,65.26,65.55,605213.0,57.2345,57.576,57.1556,57.4096,605213.0
2019-09-20 09:35:00,65.53,65.55,65.16,65.42,16032.0,57.3921,57.4096,57.0681,57.2958,16032.0
2019-09-20 09:40:00,65.34,65.44,65.23,65.31,8486.0,57.2257,57.3133,57.1294,57.1994,8486.0
2019-09-20 09:45:00,65.31,65.31,65.11,65.11,29018.0,57.1994,57.1994,57.0243,57.0243,29018.0
2019-09-20 09:50:00,65.12,65.16,65.01,65.13,4566.0,57.033,57.0681,56.9367,57.0418,4566.0
2019-09-20 09:55:00,65.14,65.15,65.03,65.08,3760.0,57.0505,57.0593,56.9542,56.998,3760.0
2019-09-20 10:00:00,65.06,65.15,65.05,65.13,13803.0,56.9805,57.0593,56.9717,57.0418,13803.0
2019-09-20 10:05:00,65.12,65.15,65.04,65.06,6841.0,57.033,57.0593,56.963,56.9805,6841.0
2019-09-20 10:10:00,65.07,65.12,65.01,65.02,15514.0,56.9892,57.033,56.9367,56.9454,15514.0
2019-09-20 10:15:00,65.04,65.09,64.99,65.08,7287.0,56.963,57.0067,56.9192,56.998,7287.0
2019-09-20 10:20:00,65.09,65.24,65.08,65.21,12285.0,57.0067,57.1381,56.998,57.1118,12285.0
2019-09-20 10:25:00,65.22,65.36,65.22,65.36,7826.0,57.1206,57.2432,57.1206,57.2432,7826.0
2019-09-20 10:30:00,65.35,65.36,65.25,65.25,5833.0,57.2345,57.2432,57.1469,57.1469,5833.0
2019-09-20 10:35:00,65.25,65.29,65.23,65.25,6931.0,57.1469,57.1819,57.1294,57.1469,6931.0
2019-09-20 10:40:00,65.26,65.28,65.23,65.24,5573.0,57.1556,57.1731,57.1294,57.1381,5573.0
2019-09-20 10:45:00,65.24,65.24,65.19,65.22,7494.0,57.1381,57.1381,57.0943,57.1206,7494.0
2019-09-20 10:50:00,65.22,65.22,65.1,65.13,10020.0,57.1206,57.1206,57.0155,57.0418,10020.0
2019-09-20 10:55:00,65.12,65.25,65.11,65.22,24165.0,57.033,57.1469,57.0243,57.1206,24165.0
2019-09-20 11:00:00,65.21,65.28,65.18,65.2,18669.0,57.1118,57.1731,57.0856,57.1031,18669.0
2019-09-20 11:05:00,65.2,65.33,65.2,65.29,11008.0,57.1031,57.2169,57.1031,57.1819,11008.0
2019-09-20 11:10:00,65.29,65.29,65.22,65.23,5783.0,57.1819,57.1819,57.1206,57.1294,5783.0
2019-09-20 11:15:00,65.22,65.24,65.11,65.15,67074.0,57.1206,57.1381,57.0243,57.0593,67074.0
2019-09-20 11:20:00,65.19,65.22,65.19,65.22,14335.0,57.0943,57.1206,57.0943,57.1206,14335.0
2019-09-20 11:25:00,65.19,65.24,65.18,65.19,5578.0,57.0943,57.1381,57.0856,57.0943,5578.0
2019-09-20 11:30:00,65.19,65.27,65.18,65.27,7388.0,57.0943,57.1644,57.0856,57.1644,7388.0
2019-09-20 11:35:00,65.26,65.26,65.18,65.18,14772.0,57.1556,57.1556,57.0856,57.0856,14772.0
2019-09-20 11:40:00,65.19,65.21,65.18,65.21,7364.0,57.0943,57.1118,57.0856,57.1118,7364.0
2019-09-20 11:45:00,65.2,65.22,65.15,65.21,7905.0,57.1031,57.1206,57.0593,57.1118,7905.0
2019-09-20 11:50:00,65.21,65.25,65.2,65.22,36402.0,57.1118,57.1469,57.1031,57.1206,36402.0
2019-09-20 11:55:00,65.23,65.32,65.21,65.3,28888.0,57.1294,57.2082,57.1118,57.1907,28888.0
2019-09-20 12:00:00,65.3,65.38,65.28,65.34,79182.0,57.1907,57.2607,57.1731,57.2257,79182.0
2019-09-20 12:05:00,65.34,65.34,65.27,65.3,12911.0,57.2257,57.2257,57.1644,57.1907,12911.0
2019-09-20 12:10:00,65.31,65.37,65.29,65.37,9795.0,57.1994,57.252,57.1819,57.252,9795.0
2019-09-20 12:15:00,65.38,65.38,65.29,65.3,8292.0,57.2607,57.2607,57.1819,57.1907,8292.0
2019-09-20 12:20:00,65.31,65.34,65.3,65.31,13267.0,57.1994,57.2257,57.1907,57.1994,13267.0
2019-09-20 12:25:00,65.31,65.32,65.27,65.29,9217.0,57.1994,57.2082,57.1644,57.1819,9217.0
2019-09-20 12:30:00,65.29,65.29,65.18,65.2,11945.0,57.1819,57.1819,57.0856,57.1031,11945.0
2019-09-20 12:35:00,65.22,65.26,65.2,65.24,7640.0,57.1206,57.1556,57.1031,57.1381,7640.0
2019-09-20 12:40:00,65.23,65.25,65.21,65.22,9990.0,57.1294,57.1469,57.1118,57.1206,9990.0
2019-09-20 12:45:00,65.21,65.22,65.2,65.22,8189.0,57.1118,57.1206,57.1031,57.1206,8189.0
2019-09-20 12:50:00,65.22,65.24,65.19,65.2,10954.0,57.1206,57.1381,57.0943,57.1031,10954.0
2019-09-20 12:55:00,65.21,65.29,65.2,65.28,12130.0,57.1118,57.1819,57.1031,57.1731,12130.0
2019-09-20 13:00:00,65.28,65.33,65.27,65.3,12328.0,57.1731,57.2169,57.1644,57.1907,12328.0
2019-09-20 13:05:00,65.31,65.32,65.28,65.28,6538.0,57.1994,57.2082,57.1731,57.1731,6538.0
2019-09-20 13:10:00,65.26,65.27,64.71,64.71,52410.0,57.1556,57.1644,56.6739,56.6739,52410.0
2019-09-20 13:15:00,64.75,64.85,64.51,64.83,32738.0,56.709,56.7965,56.4988,56.779,32738.0
2019-09-20 13:20:00,64.82,64.87,64.68,64.82,14623.0,56.7703,56.8141,56.6477,56.7703,14623.0
2019-09-20 13:25:00,64.85,64.87,64.79,64.87,7592.0,56.7965,56.8141,56.744,56.8141,7592.0
2019-09-20 13:30:00,64.88,64.88,64.74,64.81,11958.0,56.8228,56.8228,56.7002,56.7615,11958.0
2019-09-20 13:35:00,64.83,64.89,64.81,64.82,15042.0,56.779,56.8316,56.7615,56.7703,15042.0
2019-09-20 13:40:00,64.82,64.89,64.76,64.86,25484.0,56.7703,56.8316,56.7177,56.8053,25484.0
2019-09-20 13:45:00,64.87,64.93,64.83,64.84,22146.0,56.8141,56.8666,56.779,56.7878,22146.0
2019-09-20 13:50:00,64.83,64.87,64.8,64.82,20781.0,56.779,56.8141,56.7528,56.7703,20781.0
2019-09-20 13:55:00,64.81,64.98,64.78,64.97,33858.0,56.7615,56.9104,56.7352,56.9016,33858.0
2019-09-20 14:00:00,64.98,65.07,64.93,64.96,14929.0,56.9104,56.9892,56.8666,56.8929,14929.0
2019-09-20 14:05:00,64.97,65.01,64.92,64.97,12466.0,56.9016,56.9367,56.8579,56.9016,12466.0
2019-09-20 14:10:00,64.98,65.0,64.95,64.96,15785.0,56.9104,56.9279,56.8841,56.8929,15785.0
2019-09-20 14:15:00,64.96,65.02,64.95,64.97,13614.0,56.8929,56.9454,56.8841,56.9016,13614.0
2019-09-20 14:20:00,64.98,65.07,64.94,65.0,11081.0,56.9104,56.9892,56.8754,56.9279,11081.0
2019-09-20 14:25:00,65.0,65.05,64.99,65.04,9719.0,56.9279,56.9717,56.9192,56.963,9719.0
2019-09-20 14:30:00,65.03,65.07,65.03,65.06,11597.0,56.9542,56.9892,56.9542,56.9805,11597.0
2019-09-20 14:35:00,65.06,65.15,65.06,65.15,10647.0,56.9805,57.0593,56.9805,57.0593,10647.0
2019-09-20 14:40:00,65.16,65.16,65.13,65.16,6108.0,57.0681,57.0681,57.0418,57.0681,6108.0
2019-09-20 14:45:00,65.16,65.2,65.15,65.16,8857.0,57.0681,57.1031,57.0593,57.0681,8857.0
2019-09-20 14:50:00,65.16,65.16,65.08,65.14,9901.0,57.0681,57.0681,56.998,57.0505,9901.0
2019-09-20 14:55:00,65.13,65.13,65.07,65.09,10578.0,57.0418,57.0418,56.9892,57.0067,10578.0
2019-09-20 15:00:00,65.08,65.14,65.06,65.06,25438.0,56.998,57.0505,56.9805,56.9805,25438.0
2019-09-20 15:05:00,65.06,65.08,64.96,64.98,13344.0,56.9805,56.998,56.8929,56.9104,13344.0
2019-09-20 15:10:00,64.99,65.04,64.95,65.04,14912.0,56.9192,56.963,56.8841,56.963,14912.0
2019-09-20 15:15:00,65.04,65.09,65.04,65.05,21278.0,56.963,57.0067,56.963,56.9717,21278.0
2019-09-20 15:20:00,65.03,65.03,64.91,64.94,21358.0,56.9542,56.9542,56.8491,56.8754,21358.0
2019-09-20 15:25:00,64.95,64.95,64.85,64.87,24059.0,56.8841,56.8841,56.7965,56.8141,24059.0
2019-09-20 15:30:00,64.87,64.89,64.79,64.8,35043.0,56.8141,56.8316,56.744,56.7528,35043.0
2019-09-20 15:35:00,64.8,64.97,64.79,64.97,46237.0,56.7528,56.9016,56.744,56.9016,46237.0
2019-09-20 15:40:00,64.96,65.01,64.96,65.01,79063.0,56.8929,56.9367,56.8929,56.9367,79063.0
2019-09-20 15:45:00,65.01,65.02,64.95,64.95,121982.0,56.9367,56.9454,56.8841,56.8841,121982.0
2019-09-20 15:50:00,64.95,65.13,64.95,65.09,93799.0,56.8841,57.0418,56.8841,57.0067,93799.0
2019-09-20 15:55:00,65.08,65.09,64.93,64.93,165820.0,56.998,57.0067,56.8666,56.8666,165820.0
2019-09-23 09:30:00,64.4,64.46,64.15,64.46,48050.0,56.4024,56.455,56.1835,56.455,48050.0
2019-09-23 09:35:00,64.52,64.82,64.52,64.79,23647.0,56.5075,56.7703,56.5075,56.744,23647.0
2019-09-23 09:40:00,64.73,64.87,64.69,64.84,22355.0,56.6915,56.8141,56.6564,56.7878,22355.0
2019-09-23 09:45:00,64.85,64.98,64.75,64.98,15487.0,56.7965,56.9104,56.709,56.9104,15487.0
2019-09-23 09:50:00,64.94,64.99,64.79,64.87,15511.0,56.8754,56.9192,56.744,56.8141,15511.0
2019-09-23 09:55:00,64.9,64.92,64.78,64.82,11832.0,56.8403,56.8579,56.7352,56.7703,11832.0
2019-09-23 10:00:00,64.82,64.82,64.61,64.62,16254.0,56.7703,56.7703,56.5864,56.5951,16254.0
2019-09-23 10:05:00,64.62,64.67,64.56,64.64,11718.0,56.5951,56.6389,56.5426,56.6126,11718.0
2019-09-23 10:10:00,64.63,64.67,64.55,64.55,18525.0,56.6039,56.6389,56.5338,56.5338,18525.0
2019-09-23 10:15:00,64.55,64.6,64.48,64.55,19323.0,56.5338,56.5776,56.4725,56.5338,19323.0
2019-09-23 10:20:00,64.55,64.62,64.53,64.56,34179.0,56.5338,56.5951,56.5163,56.5426,34179.0
2019-09-23 10:25:00,64.58,64.67,64.52,64.67,13199.0,56.5601,56.6389,56.5075,56.6389,13199.0
2019-09-23 10:30:00,64.67,64.75,64.67,64.69,13252.0,56.6389,56.709,56.6389,56.6564,13252.0
2019-09-23 10:35:00,64.69,64.72,64.62,64.62,52752.0,56.6564,56.6827,56.5951,56.5951,52752.0
2019-09-23 10:40:00,64.63,64.63,64.55,64.59,24874.0,56.6039,56.6039,56.5338,56.5688,24874.0
2019-09-23 10:45:00,64.59,64.67,64.57,64.67,17920.0,56.5688,56.6389,56.5513,56.6389,17920.0
2019-09-23 10:50:00,64.65,64.77,64.63,64.66,12448.0,56.6214,56.7265,56.6039,56.6301,12448.0
2019-09-23 10:55:00,64.64,64.69,64.57,64.63,14144.0,56.6126,56.6564,56.5513,56.6039,14144.0
2019-09-23 11:00:00,64.64,64.88,64.62,64.83,16933.0,56.6126,56.8228,56.5951,56.779,16933.0
2019-09-23 11:05:00,64.82,64.82,64.73,64.79,11756.0,56.7703,56.7703,56.6915,56.744,11756.0
2019-09-23 11:10:00,64.79,64.79,64.72,64.77,13558.0,56.744,56.744,56.6827,56.7265,13558.0
2019-09-23 11:15:00,64.78,64.93,64.77,64.93,14092.0,56.7352,56.8666,56.7265,56.8666,14092.0
2019-09-23 11:20:00,64.95,65.0,64.9,64.96,13591.0,56.8841,56.9279,56.8403,56.8929,13591.0
2019-09-23 11:25:00,64.96,64.99,64.91,64.95,12342.0,56.8929,56.9192,56.8491,56.8841,12342.0
2019-09-23 11:30:00,64.94,65.0,64.91,64.91,9792.0,56.8754,56.9279,56.8491,56.8491,9792.0
2019-09-23 11:35:00,64.91,64.96,64.9,64.96,8943.0,56.8491,56.8929,56.8403,56.8929,8943.0
2019-09-23 11:40:00,64.97,65.0,64.94,64.97,20404.0,56.9016,56.9279,56.8754,56.9016,20404.0
2019-09-23 11:45:00,64.97,65.02,64.96,65.0,11224.0,56.9016,56.9454,56.8929,56.9279,11224.0
2019-09-23 11:50:00,65.0,65.03,64.96,65.01,11131.0,56.9279,56.9542,56.8929,56.9367,11131.0
2019-09-23 11:55:00,65.01,65.04,64.98,65.03,14823.0,56.9367,56.963,56.9104,56.9542,14823.0
2019-09-23 12:00:00,65.01,65.02,64.95,64.97,16202.0,56.9367,56.9454,56.8841,56.9016,16202.0
2019-09-23 12:05:00,64.98,65.03,64.98,65.02,7805.0,56.9104,56.9542,56.9104,56.9454,7805.0
2019-09-23 12:10:00,65.03,65.03,64.98,64.98,9485.0,56.9542,56.9542,56.9104,56.9104,9485.0
2019-09-23 12:15:00,64.98,65.05,64.98,65.03,19132.0,56.9104,56.9717,56.9104,56.9542,19132.0
2019-09-23 12:20:00,65.03,65.06,65.01,65.05,9008.0,56.9542,56.9805,56.9367,56.9717,9008.0
2019-09-23 12:25:00,65.06,65.09,65.03,65.04,7764.0,56.9805,57.0067,56.9542,56.963,7764.0
2019-09-23 12:30:00,65.03,65.09,65.01,65.03,7485.0,56.9542,57.0067,56.9367,56.9542,7485.0
2019-09-23 12:35:00,65.04,65.09,65.03,65.09,8003.0,56.963,57.0067,56.9542,57.0067,8003.0
2019-09-23 12:40:00,65.07,65.1,65.04,65.05,5065.0,56.9892,57.0155,56.963,56.9717,5065.0
2019-09-23 12:45:00,65.06,65.08,65.04,65.05,7424.0,56.9805,56.998,56.963,56.9717,7424.0
2019-09-23 12:50:00,65.05,65.05,65.0,65.01,5969.0,56.9717,56.9717,56.9279,56.9367,5969.0
2019-09-23 12:55:00,65.02,65.04,64.96,65.02,14294.0,56.9454,56.963,56.8929,56.9454,14294.0
2019-09-23 13:00:00,65.02,65.08,65.02,65.04,8126.0,56.9454,56.998,56.9454,56.963,8126.0
2019-09-23 13:05:00,65.05,65.05,65.01,65.04,5220.0,56.9717,56.9717,56.9367,56.963,5220.0
2019-09-23 13:10:00,65.05,65.05,65.01,65.03,7760.0,56.9717,56.9717,56.9367,56.9542,7760.0
2019-09-23 13:15:00,65.01,65.04,65.01,65.04,5789.0,56.9367,56.963,56.9367,56.963,5789.0
2019-09-23 13:20:00,65.03,65.04,65.01,65.03,27519.0,56.9542,56.963,56.9367,56.9542,27519.0
2019-09-23 13:25:00,65.03,65.05,65.01,65.04,8447.0,56.9542,56.9717,56.9367,56.963,8447.0
2019-09-23 13:30:00,65.04,65.11,65.03,65.05,6915.0,56.963,57.0243,56.9542,56.9717,6915.0
2019-09-23 13:35:00,65.05,65.17,65.05,65.17,7742.0,56.9717,57.0768,56.9717,57.0768,7742.0
2019-09-23 13:40:00,65.16,65.21,65.15,65.19,4739.0,57.0681,57.1118,57.0593,57.0943,4739.0
2019-09-23 13:45:00,65.18,65.21,65.17,65.2,5577.0,57.0856,57.1118,57.0768,57.1031,5577.0
2019-09-23 13:50:00,65.21,65.25,65.2,65.23,6358.0,57.1118,57.1469,57.1031,57.1294,6358.0
2019-09-23 13:55:00,65.22,65.23,65.16,65.16,6051.0,57.1206,57.1294,57.0681,57.0681,6051.0
2019-09-23 14:00:00,65.17,65.17,65.12,65.13,10379.0,57.0768,57.0768,57.033,57.0418,10379.0
2019-09-23 14:05:00,65.13,65.16,65.13,65.15,7702.0,57.0418,57.0681,57.0418,57.0593,7702.0
2019-09-23 14:10:00,65.14,65.19,65.13,65.16,10513.0,57.0505,57.0943,57.0418,57.0681,10513.0
2019-09-23 14:15:00,65.17,65.17,65.12,65.15,6036.0,57.0768,57.0768,57.033,57.0593,6036.0
2019-09-23 14:20:00,65.14,65.16,65.1,65.11,10732.0,57.0505,57.0681,57.0155,57.0243,10732.0
2019-09-23 14:25:00,65.1,65.13,65.09,65.12,12265.0,57.0155,57.0418,57.0067,57.033,12265.0
2019-09-23 14:30:00,65.12,65.14,65.09,65.12,11111.0,57.033,57.0505,57.0067,57.033,11111.0
2019-09-23 14:35:00,65.12,65.12,65.03,65.05,9931.0,57.033,57.033,56.9542,56.9717,9931.0
2019-09-23 14:40:00,65.03,65.12,65.03,65.11,8313.0,56.9542,57.033,56.9542,57.0243,8313.0
2019-09-23 14:45:00,65.11,65.12,65.07,65.08,6172.0,57.0243,57.033,56.9892,56.998,6172.0
2019-09-23 14:50:00,65.08,65.1,65.06,65.06,7520.0,56.998,57.0155,56.9805,56.9805,7520.0
2019-09-23 14:55:00,65.05,65.1,65.05,65.09,8317.0,56.9717,57.0155,56.9717,57.0067,8317.0
2019-09-23 15:00:00,65.09,65.13,65.08,65.13,7253.0,57.0067,57.0418,56.998,57.0418,7253.0
2019-09-23 15:05:00,65.11,65.22,65.11,65.18,7860.0,57.0243,57.1206,57.0243,57.0856,7860.0
2019-09-23 15:10:00,65.19,65.2,65.16,65.19,9610.0,57.0943,57.1031,57.0681,57.0943,9610.0
2019-09-23 15:15:00,65.19,65.27,65.18,65.26,11809.0,57.0943,57.1644,57.0856,57.1556,11809.0
2019-09-23 15:20:00,65.26,65.27,65.22,65.24,8817.0,57.1556,57.1644,57.1206,57.1381,8817.0
2019-09-23 15:25:00,65.24,65.26,65.18,65.2,13025.0,57.1381,57.1556,57.0856,57.1031,13025.0
2019-09-23 15:30:00,65.2,65.2,65.12,65.14,19198.0,57.1031,57.1031,57.033,57.0505,19198.0
2019-09-23 15:35:00,65.14,65.14,65.04,65.06,20704.0,57.0505,57.0505,56.963,56.9805,20704.0
2019-09-23 15:40:00,65.06,65.09,65.05,65.09,19695.0,56.9805,57.0067,56.9717,57.0067,19695.0
2019-09-23 15:45:00,65.09,65.14,65.08,65.13,30254.0,57.0067,57.0505,56.998,57.0418,30254.0
2019-09-23 15:50:00,65.13,65.17,65.08,65.08,38564.0,57.0418,57.0768,56.998,56.998,38564.0
2019-09-23 15:55:00,65.08,65.12,64.96,64.97,187501.0,56.998,57.033,56.8929,56.9016,187501.0
2019-09-24 09:30:00,65.0,65.16,64.78,64.86,55489.0,56.9279,57.0681,56.7352,56.8053,55489.0
2019-09-24 09:35:00,64.88,65.07,64.82,65.06,22866.0,56.8228,56.9892,56.7703,56.9805,22866.0
2019-09-24 09:40:00,65.09,65.14,65.01,65.1,13018.0,57.0067,57.0505,56.9367,57.0155,13018.0
2019-09-24 09:45:00,65.1,65.15,65.01,65.13,24449.0,57.0155,57.0593,56.9367,57.0418,24449.0
2019-09-24 09:50:00,65.14,65.24,65.13,65.2,15894.0,57.0505,57.1381,57.0418,57.1031,15894.0
2019-09-24 09:55:00,65.22,65.28,65.08,65.08,20490.0,57.1206,57.1731,56.998,56.998,20490.0
2019-09-24 10:00:00,65.06,65.15,65.03,65.06,28373.0,56.9805,57.0593,56.9542,56.9805,28373.0
2019-09-24 10:05:00,65.06,65.08,64.95,64.97,30436.0,56.9805,56.998,56.8841,56.9016,30436.0
2019-09-24 10:10:00,64.98,64.99,64.86,64.92,20140.0,56.9104,56.9192,56.8053,56.8579,20140.0
2019-09-24 10:15:00,64.92,64.92,64.82,64.85,21078.0,56.8579,56.8579,56.7703,56.7965,21078.0
2019-09-24 10:20:00,64.86,64.87,64.58,64.58,18902.0,56.8053,56.8141,56.5601,56.5601,18902.0
2019-09-24 10:25:00,64.63,64.67,64.53,64.53,16599.0,56.6039,56.6389,56.5163,56.5163,16599.0
2019-09-24 10:30:00,64.54,64.65,64.54,64.65,12634.0,56.525,56.6214,56.525,56.6214,12634.0
2019-09-24 10:35:00,64.66,64.77,64.62,64.72,31449.0,56.6301,56.7265,56.5951,56.6827,31449.0
2019-09-24 10:40:00,64.72,64.8,64.67,64.78,32110.0,56.6827,56.7528,56.6389,56.7352,32110.0
2019-09-24 10:45:00,64.77,64.77,64.64,64.76,41585.0,56.7265,56.7265,56.6126,56.7177,41585.0
2019-09-24 10:50:00,64.75,64.83,64.69,64.81,35670.0,56.709,56.779,56.6564,56.7615,35670.0
2019-09-24 10:55:00,64.8,64.83,64.73,64.82,21170.0,56.7528,56.779,56.6915,56.7703,21170.0
2019-09-24 11:00:00,64.83,64.86,64.68,64.71,23788.0,56.779,56.8053,56.6477,56.6739,23788.0
2019-09-24 11:05:00,64.71,64.79,64.69,64.79,48466.0,56.6739,56.744,56.6564,56.744,48466.0
2019-09-24 11:10:00,64.81,64.82,64.72,64.74,21130.0,56.7615,56.7703,56.6827,56.7002,21130.0
2019-09-24 11:15:00,64.73,64.73,64.65,64.71,16609.0,56.6915,56.6915,56.6214,56.6739,16609.0
2019-09-24 11:20:00,64.73,64.82,64.72,64.79,37190.0,56.6915,56.7703,56.6827,56.744,37190.0
2019-09-24 11:25:00,64.78,64.78,64.73,64.73,25095.0,56.7352,56.7352,56.6915,56.6915,25095.0
2019-09-24 11:30:00,64.75,64.8,64.67,64.77,30895.0,56.709,56.7528,56.6389,56.7265,30895.0
2019-09-24 11:35:00,64.76,64.77,64.61,64.63,17208.0,56.7177,56.7265,56.5864,56.6039,17208.0
2019-09-24 11:40:00,64.63,64.69,64.62,64.67,37245.0,56.6039,56.6564,56.5951,56.6389,37245.0
2019-09-24 11:45:00,64.68,64.81,64.66,64.77,53521.0,56.6477,56.7615,56.6301,56.7265,53521.0
2019-09-24 11:50:00,64.78,64.82,64.67,64.69,22519.0,56.7352,56.7703,56.6389,56.6564,22519.0
2019-09-24 11:55:00,64.69,64.75,64.67,64.72,16787.0,56.6564,56.709,56.6389,56.6827,16787.0
2019-09-24 12:00:00,64.71,64.79,64.68,64.76,7772.0,56.6739,56.744,56.6477,56.7177,7772.0
2019-09-24 12:05:00,64.75,64.85,64.75,64.82,11801.0,56.709,56.7965,56.709,56.7703,11801.0
2019-09-24 12:10:00,64.83,64.83,64.69,64.71,16767.0,56.779,56.779,56.6564,56.6739,16767.0
2019-09-24 12:15:00,64.73,64.74,64.65,64.65,10198.0,56.6915,56.7002,56.6214,56.6214,10198.0
2019-09-24 12:20:00,64.63,64.7,64.43,64.54,42630.0,56.6039,56.6652,56.4287,56.525,42630.0
2019-09-24 12:25:00,64.52,64.59,64.35,64.45,25295.0,56.5075,56.5688,56.3586,56.4462,25295.0
2019-09-24 12:30:00,64.47,64.47,64.29,64.35,12366.0,56.4637,56.4637,56.3061,56.3586,12366.0
2019-09-24 12:35:00,64.35,64.38,64.28,64.34,63120.0,56.3586,56.3849,56.2973,56.3499,63120.0
2019-09-24 12:40:00,64.35,64.35,64.13,64.28,50143.0,56.3586,56.3586,56.166,56.2973,50143.0
2019-09-24 12:45:00,64.27,64.31,64.16,64.28,18550.0,56.2886,56.3236,56.1922,56.2973,18550.0
2019-09-24 12:50:00,64.29,64.29,64.15,64.16,35434.0,56.3061,56.3061,56.1835,56.1922,35434.0
2019-09-24 12:55:00,64.16,64.2,64.1,64.13,14900.0,56.1922,56.2273,56.1397,56.166,14900.0
2019-09-24 13:00:00,64.12,64.24,64.12,64.16,17046.0,56.1572,56.2623,56.1572,56.1922,17046.0
2019-09-24 13:05:00,64.16,64.22,64.13,64.2,45641.0,56.1922,56.2448,56.166,56.2273,45641.0
2019-09-24 13:10:00,64.19,64.2,64.03,64.1,13164.0,56.2185,56.2273,56.0784,56.1397,13164.0
2019-09-24 13:15:00,64.1,64.11,63.99,64.05,56638.0,56.1397,56.1484,56.0433,56.0959,56638.0
2019-09-24 13:20:00,64.05,64.05,63.93,63.94,15454.0,56.0959,56.0959,55.9908,55.9996,15454.0
2019-09-24 13:25:00,63.96,64.02,63.91,63.91,25748.0,56.0171,56.0696,55.9733,55.9733,25748.0
2019-09-24 13:30:00,63.89,64.08,63.89,64.03,16346.0,55.9558,56.1222,55.9558,56.0784,16346.0
2019-09-24 13:35:00,64.03,64.12,64.02,64.11,10097.0,56.0784,56.1572,56.0696,56.1484,10097.0
2019-09-24 13:40:00,64.11,64.13,64.06,64.09,11119.0,56.1484,56.166,56.1047,56.1309,11119.0
2019-09-24 13:45:00,64.1,64.19,64.07,64.18,8531.0,56.1397,56.2185,56.1134,56.2098,8531.0
2019-09-24 13:50:00,64.18,64.2,63.99,63.99,24459.0,56.2098,56.2273,56.0433,56.0433,24459.0
2019-09-24 13:55:00,64.0,64.03,63.97,64.0,19835.0,56.0521,56.0784,56.0258,56.0521,19835.0
2019-09-24 14:00:00,64.0,64.01,63.94,63.95,18019.0,56.0521,56.0609,55.9996,56.0083,18019.0
2019-09-24 14:05:00,63.95,63.98,63.84,63.85,13633.0,56.0083,56.0346,55.912,55.9207,13633.0
2019-09-24 14:10:00,63.85,64.4,63.83,64.35,37466.0,55.9207,56.4024,55.9032,56.3586,37466.0
2019-09-24 14:15:00,64.38,64.45,64.27,64.41,14130.0,56.3849,56.4462,56.2886,56.4112,14130.0
2019-09-24 14:20:00,64.42,64.43,64.26,64.26,39128.0,56.4199,56.4287,56.2798,56.2798,39128.0
2019-09-24 14:25:00,64.27,64.39,64.27,64.36,38527.0,56.2886,56.3937,56.2886,56.3674,38527.0
2019-09-24 14:30:00,64.37,64.39,64.26,64.27,19442.0,56.3762,56.3937,56.2798,56.2886,19442.0
2019-09-24 14:35:00,64.27,64.36,64.03,64.08,32513.0,56.2886,56.3674,56.0784,56.1222,32513.0
2019-09-24 14:40:00,64.09,64.12,63.92,64.02,21677.0,56.1309,56.1572,55.982,56.0696,21677.0
2019-09-24 14:45:00,64.02,64.03,63.94,64.0,33840.0,56.0696,56.0784,55.9996,56.0521,33840.0
2019-09-24 14:50:00,63.99,64.04,63.94,64.0,45556.0,56.0433,56.0871,55.9996,56.0521,45556.0
2019-09-24 14:55:00,64.0,64.01,63.86,63.86,21580.0,56.0521,56.0609,55.9295,55.9295,21580.0
2019-09-24 15:00:00,63.88,64.01,63.87,64.01,24321.0,55.947,56.0609,55.9383,56.0609,24321.0
2019-09-24 15:05:00,64.0,64.05,63.97,63.99,41167.0,56.0521,56.0959,56.0258,56.0433,41167.0
2019-09-24 15:10:00,63.99,64.1,63.98,64.06,56361.0,56.0433,56.1397,56.0346,56.1047,56361.0
2019-09-24 15:15:00,64.08,64.09,63.98,63.99,21387.0,56.1222,56.1309,56.0346,56.0433,21387.0
2019-09-24 15:20:00,63.98,63.98,63.82,63.86,29639.0,56.0346,56.0346,55.8945,55.9295,29639.0
2019-09-24 15:25:00,63.86,63.95,63.85,63.92,29410.0,55.9295,56.0083,55.9207,55.982,29410.0
2019-09-24 15:30:00,63.92,63.92,63.8,63.84,29276.0,55.982,55.982,55.8769,55.912,29276.0
2019-09-24 15:35:00,63.84,63.9,63.82,63.87,43542.0,55.912,55.9645,55.8945,55.9383,43542.0
2019-09-24 15:40:00,63.86,63.93,63.85,63.9,54126.0,55.9295,55.9908,55.9207,55.9645,54126.0
2019-09-24 15:45:00,63.9,64.0,63.89,63.94,80999.0,55.9645,56.0521,55.9558,55.9996,80999.0
2019-09-24 15:50:00,63.95,63.96,63.78,63.91,124041.0,56.0083,56.0171,55.8594,55.9733,124041.0
2019-09-24 15:55:00,63.9,64.05,63.88,64.02,181237.0,55.9645,56.0959,55.947,56.0696,181237.0
2019-09-25 09:30:00,63.89,64.27,63.89,64.24,40038.0,55.9558,56.2886,55.9558,56.2623,40038.0
2019-09-25 09:35:00,64.29,64.5,64.14,64.42,22439.0,56.3061,56.49,56.1747,56.4199,22439.0
2019-09-25 09:40:00,64.41,64.46,64.27,64.27,19138.0,56.4112,56.455,56.2886,56.2886,19138.0
2019-09-25 09:45:00,64.23,64.38,64.23,64.29,24192.0,56.2535,56.3849,56.2535,56.3061,24192.0
2019-09-25 09:50:00,64.28,64.29,64.02,64.03,32739.0,56.2973,56.3061,56.0696,56.0784,32739.0
2019-09-25 09:55:00,64.01,64.03,63.88,63.98,8163.0,56.0609,56.0784,55.947,56.0346,8163.0
2019-09-25 10:00:00,63.95,64.14,63.75,64.07,24747.0,56.0083,56.1747,55.8332,56.1134,24747.0
2019-09-25 10:05:00,64.05,64.13,63.96,64.08,13636.0,56.0959,56.166,56.0171,56.1222,13636.0
2019-09-25 10:10:00,64.08,64.19,64.02,64.03,22566.0,56.1222,56.2185,56.0696,56.0784,22566.0
2019-09-25 10:15:00,64.05,64.19,64.01,64.06,8899.0,56.0959,56.2185,56.0609,56.1047,8899.0
2019-09-25 10:20:00,64.08,64.16,63.95,63.98,14064.0,56.1222,56.1922,56.0083,56.0346,14064.0
2019-09-25 10:25:00,64.02,64.11,63.92,64.1,21301.0,56.0696,56.1484,55.982,56.1397,21301.0
2019-09-25 10:30:00,64.09,64.27,64.08,64.17,16864.0,56.1309,56.2886,56.1222,56.201,16864.0
2019-09-25 10:35:00,64.17,64.23,64.07,64.13,15791.0,56.201,56.2535,56.1134,56.166,15791.0
2019-09-25 10:40:00,64.12,64.12,63.99,64.05,14131.0,56.1572,56.1572,56.0433,56.0959,14131.0
2019-09-25 10:45:00,64.04,64.17,64.02,64.15,12402.0,56.0871,56.201,56.0696,56.1835,12402.0
2019-09-25 10:50:00,64.16,64.38,64.08,64.34,53075.0,56.1922,56.3849,56.1222,56.3499,53075.0
2019-09-25 10:55:00,64.33,64.37,64.29,64.3,17962.0,56.3411,56.3762,56.3061,56.3149,17962.0
2019-09-25 11:00:00,64.31,64.38,64.24,64.38,16436.0,56.3236,56.3849,56.2623,56.3849,16436.0
2019-09-25 11:05:00,64.4,64.41,64.34,64.36,16122.0,56.4024,56.4112,56.3499,56.3674,16122.0
2019-09-25 11:10:00,64.38,64.39,64.28,64.39,9366.0,56.3849,56.3937,56.2973,56.3937,9366.0
2019-09-25 11:15:00,64.39,64.47,64.39,64.41,12231.0,56.3937,56.4637,56.3937,56.4112,12231.0
2019-09-25 11:20:00,64.41,64.5,64.41,64.44,25839.0,56.4112,56.49,56.4112,56.4375,25839.0
2019-09-25 11:25:00,64.41,64.41,64.3,64.31,6766.0,56.4112,56.4112,56.3149,56.3236,6766.0
2019-09-25 11:30:00,64.32,64.33,64.26,64.29,7779.0,56.3324,56.3411,56.2798,56.3061,7779.0
2019-09-25 11:35:00,64.3,64.32,64.24,64.31,6295.0,56.3149,56.3324,56.2623,56.3236,6295.0
2019-09-25 11:40:00,64.33,64.35,64.21,64.23,4687.0,56.3411,56.3586,56.236,56.2535,4687.0
2019-09-25 11:45:00,64.24,64.27,64.19,64.2,5569.0,56.2623,56.2886,56.2185,56.2273,5569.0
2019-09-25 11:50:00,64.22,64.22,64.12,64.18,5922.0,56.2448,56.2448,56.1572,56.2098,5922.0
2019-09-25 11:55:00,64.16,64.2,64.14,64.2,8168.0,56.1922,56.2273,56.1747,56.2273,8168.0
2019-09-25 12:00:00,64.22,64.26,64.19,64.24,3831.0,56.2448,56.2798,56.2185,56.2623,3831.0
2019-09-25 12:05:00,64.27,64.33,64.24,64.28,14394.0,56.2886,56.3411,56.2623,56.2973,14394.0
2019-09-25 12:10:00,64.26,64.29,64.24,64.25,8819.0,56.2798,56.3061,56.2623,56.2711,8819.0
2019-09-25 12:15:00,64.24,64.3,64.24,64.27,15506.0,56.2623,56.3149,56.2623,56.2886,15506.0
2019-09-25 12:20:00,64.28,64.31,64.24,64.3,7625.0,56.2973,56.3236,56.2623,56.3149,7625.0
2019-09-25 12:25:00,64.29,64.3,64.23,64.27,8328.0,56.3061,56.3149,56.2535,56.2886,8328.0
2019-09-25 12:30:00,64.28,64.32,64.28,64.3,6326.0,56.2973,56.3324,56.2973,56.3149,6326.0
2019-09-25 12:35:00,64.29,64.31,64.27,64.28,3305.0,56.3061,56.3236,56.2886,56.2973,3305.0
2019-09-25 12:40:00,64.29,64.29,64.21,64.26,8597.0,56.3061,56.3061,56.236,56.2798,8597.0
2019-09-25 12:45:00,64.25,64.28,64.21,64.23,5791.0,56.2711,56.2973,56.236,56.2535,5791.0
2019-09-25 12:50:00,64.21,64.24,64.18,64.22,7296.0,56.236,56.2623,56.2098,56.2448,7296.0
2019-09-25 12:55:00,64.22,64.32,64.19,64.22,14006.0,56.2448,56.3324,56.2185,56.2448,14006.0
2019-09-25 13:00:00,64.23,64.28,64.19,64.23,6175.0,56.2535,56.2973,56.2185,56.2535,6175.0
2019-09-25 13:05:00,64.24,64.28,64.22,64.28,9495.0,56.2623,56.2973,56.2448,56.2973,9495.0
2019-09-25 13:10:00,64.3,64.3,64.23,64.27,33298.0,56.3149,56.3149,56.2535,56.2886,33298.0
2019-09-25 13:15:00,64.27,64.28,64.2,64.21,7385.0,56.2886,56.2973,56.2273,56.236,7385.0
2019-09-25 13:20:00,64.19,64.22,64.16,64.17,14038.0,56.2185,56.2448,56.1922,56.201,14038.0
2019-09-25 13:25:00,64.16,64.2,64.15,64.15,8408.0,56.1922,56.2273,56.1835,56.1835,8408.0
2019-09-25 13:30:00,64.14,64.19,64.11,64.13,12247.0,56.1747,56.2185,56.1484,56.166,12247.0
2019-09-25 13:35:00,64.13,64.16,64.1,64.13,8363.0,56.166,56.1922,56.1397,56.166,8363.0
2019-09-25 13:40:00,64.13,64.19,64.12,64.18,8861.0,56.166,56.2185,56.1572,56.2098,8861.0
2019-09-25 13:45:00,64.17,64.21,64.14,64.16,10852.0,56.201,56.236,56.1747,56.1922,10852.0
2019-09-25 13:50:00,64.16,64.22,64.15,64.2,13956.0,56.1922,56.2448,56.1835,56.2273,13956.0
2019-09-25 13:55:00,64.18,64.2,64.16,64.18,10351.0,56.2098,56.2273,56.1922,56.2098,10351.0
2019-09-25 14:00:00,64.19,64.31,64.18,64.28,12982.0,56.2185,56.3236,56.2098,56.2973,12982.0
2019-09-25 14:05:00,64.28,64.34,64.27,64.31,9701.0,56.2973,56.3499,56.2886,56.3236,9701.0
2019-09-25 14:10:00,64.3,64.37,64.28,64.33,26944.0,56.3149,56.3762,56.2973,56.3411,26944.0
2019-09-25 14:15:00,64.33,64.37,64.31,64.37,42233.0,56.3411,56.3762,56.3236,56.3762,42233.0
2019-09-25 14:20:00,64.38,64.44,64.36,64.44,22891.0,56.3849,56.4375,56.3674,56.4375,22891.0
2019-09-25 14:25:00,64.44,64.45,64.42,64.43,8017.0,56.4375,56.4462,56.4199,56.4287,8017.0
2019-09-25 14:30:00,64.43,64.44,64.36,64.36,50851.0,56.4287,56.4375,56.3674,56.3674,50851.0
2019-09-25 14:35:00,64.36,64.42,64.35,64.39,12701.0,56.3674,56.4199,56.3586,56.3937,12701.0
2019-09-25 14:40:00,64.39,64.46,64.39,64.44,17609.0,56.3937,56.455,56.3937,56.4375,17609.0
2019-09-25 14:45:00,64.45,64.49,64.43,64.49,36870.0,56.4462,56.4813,56.4287,56.4813,36870.0
2019-09-25 14:50:00,64.49,64.52,64.43,64.48,23225.0,56.4813,56.5075,56.4287,56.4725,23225.0
2019-09-25 14:55:00,64.48,64.54,64.47,64.54,9746.0,56.4725,56.525,56.4637,56.525,9746.0
2019-09-25 15:00:00,64.53,64.55,64.49,64.53,17898.0,56.5163,56.5338,56.4813,56.5163,17898.0
2019-09-25 15:05:00,64.53,64.59,64.53,64.56,21231.0,56.5163,56.5688,56.5163,56.5426,21231.0
2019-09-25 15:10:00,64.56,64.58,64.53,64.54,11279.0,56.5426,56.5601,56.5163,56.525,11279.0
2019-09-25 15:15:00,64.53,64.54,64.5,64.53,13543.0,56.5163,56.525,56.49,56.5163,13543.0
2019-09-25 15:20:00,64.53,64.55,64.47,64.51,22541.0,56.5163,56.5338,56.4637,56.4988,22541.0
2019-09-25 15:25:00,64.51,64.51,64.45,64.45,17010.0,56.4988,56.4988,56.4462,56.4462,17010.0
2019-09-25 15:30:00,64.46,64.52,64.45,64.52,19467.0,56.455,56.5075,56.4462,56.5075,19467.0
2019-09-25 15:35:00,64.53,64.55,64.48,64.49,32538.0,56.5163,56.5338,56.4725,56.4813,32538.0
2019-09-25 15:40:00,64.49,64.52,64.44,64.47,28738.0,56.4813,56.5075,56.4375,56.4637,28738.0
2019-09-25 15:45:00,64.47,64.5,64.43,64.49,38715.0,56.4637,56.49,56.4287,56.4813,38715.0
2019-09-25 15:50:00,64.48,64.53,64.43,64.47,63085.0,56.4725,56.5163,56.4287,56.4637,63085.0
2019-09-25 15:55:00,64.46,64.53,64.42,64.45,113875.0,56.455,56.5163,56.4199,56.4462,113875.0
2019-09-26 09:30:00,64.48,64.48,64.31,64.34,34692.0,56.4725,56.4725,56.3236,56.3499,34692.0
2019-09-26 09:35:00,64.34,64.41,64.2,64.22,7042.0,56.3499,56.4112,56.2273,56.2448,7042.0
2019-09-26 09:40:00,64.17,64.3,64.14,64.28,4688.0,56.201,56.3149,56.1747,56.2973,4688.0
2019-09-26 09:45:00,64.3,64.33,64.17,64.22,5792.0,56.3149,56.3411,56.201,56.2448,5792.0
2019-09-26 09:50:00,64.22,64.22,64.12,64.19,5765.0,56.2448,56.2448,56.1572,56.2185,5765.0
2019-09-26 09:55:00,64.2,64.24,64.13,64.18,7061.0,56.2273,56.2623,56.166,56.2098,7061.0
2019-09-26 10:00:00,64.2,64.35,64.19,64.24,11855.0,56.2273,56.3586,56.2185,56.2623,11855.0
2019-09-26 10:05:00,64.24,64.31,64.1,64.1,8751.0,56.2623,56.3236,56.1397,56.1397,8751.0
2019-09-26 10:10:00,64.09,64.14,64.04,64.04,35170.0,56.1309,56.1747,56.0871,56.0871,35170.0
2019-09-26 10:15:00,64.04,64.05,63.89,63.93,17862.0,56.0871,56.0959,55.9558,55.9908,17862.0
2019-09-26 10:20:00,63.94,63.99,63.92,63.94,11571.0,55.9996,56.0433,55.982,55.9996,11571.0
2019-09-26 10:25:00,63.94,64.07,63.93,64.06,6960.0,55.9996,56.1134,55.9908,56.1047,6960.0
2019-09-26 10:30:00,64.05,64.06,63.98,63.98,7224.0,56.0959,56.1047,56.0346,56.0346,7224.0
2019-09-26 10:35:00,63.99,64.08,63.98,64.05,8613.0,56.0433,56.1222,56.0346,56.0959,8613.0
2019-09-26 10:40:00,64.07,64.11,64.04,64.09,9643.0,56.1134,56.1484,56.0871,56.1309,9643.0
2019-09-26 10:45:00,64.07,64.13,64.05,64.13,14768.0,56.1134,56.166,56.0959,56.166,14768.0
2019-09-26 10:50:00,64.11,64.15,64.08,64.1,17999.0,56.1484,56.1835,56.1222,56.1397,17999.0
2019-09-26 10:55:00,64.1,64.13,63.94,64.03,32513.0,56.1397,56.166,55.9996,56.0784,32513.0
2019-09-26 11:00:00,64.02,64.03,63.83,63.91,14249.0,56.0696,56.0784,55.9032,55.9733,14249.0
2019-09-26 11:05:00,63.92,64.01,63.92,63.98,8609.0,55.982,56.0609,55.982,56.0346,8609.0
2019-09-26 11:10:00,64.07,64.1,64.05,64.08,4890.0,56.1134,56.1397,56.0959,56.1222,4890.0
2019-09-26 11:15:00,64.1,64.11,63.96,64.01,9100.0,56.1397,56.1484,56.0171,56.0609,9100.0
2019-09-26 11:20:00,63.99,64.01,63.93,63.98,11392.0,56.0433,56.0609,55.9908,56.0346,11392.0
2019-09-26 11:25:00,63.99,64.08,63.96,64.04,27698.0,56.0433,56.1222,56.0171,56.0871,27698.0
2019-09-26 11:30:00,64.07,64.07,63.93,63.99,6384.0,56.1134,56.1134,55.9908,56.0433,6384.0
2019-09-26 11:35:00,63.98,64.16,63.98,64.09,28777.0,56.0346,56.1922,56.0346,56.1309,28777.0
2019-09-26 11:40:00,64.09,64.1,64.04,64.08,13927.0,56.1309,56.1397,56.0871,56.1222,13927.0
2019-09-26 11:45:00,64.07,64.08,64.02,64.05,7307.0,56.1134,56.1222,56.0696,56.0959,7307.0
2019-09-26 11:50:00,64.05,64.05,64.0,64.0,9318.0,56.0959,56.0959,56.0521,56.0521,9318.0
2019-09-26 11:55:00,64.03,64.08,64.01,64.06,9560.0,56.0784,56.1222,56.0609,56.1047,9560.0
2019-09-26 12:00:00,64.06,64.13,64.01,64.11,16153.0,56.1047,56.166,56.0609,56.1484,16153.0
2019-09-26 12:05:00,64.12,64.18,64.11,64.13,18807.0,56.1572,56.2098,56.1484,56.166,18807.0
2019-09-26 12:10:00,64.13,64.14,64.1,64.11,6298.0,56.166,56.1747,56.1397,56.1484,6298.0
2019-09-26 12:15:00,64.12,64.16,64.09,64.16,9406.0,56.1572,56.1922,56.1309,56.1922,9406.0
2019-09-26 12:20:00,64.16,64.16,64.11,64.15,7014.0,56.1922,56.1922,56.1484,56.1835,7014.0
2019-09-26 12:25:00,64.13,64.18,64.1,64.17,22708.0,56.166,56.2098,56.1397,56.201,22708.0
2019-09-26 12:30:00,64.16,64.19,64.15,64.15,3988.0,56.1922,56.2185,56.1835,56.1835,3988.0
2019-09-26 12:35:00,64.18,64.26,64.17,64.26,20280.0,56.2098,56.2798,56.201,56.2798,20280.0
2019-09-26 12:40:00,64.27,64.27,64.18,64.22,40664.0,56.2886,56.2886,56.2098,56.2448,40664.0
2019-09-26 12:45:00,64.18,64.23,64.18,64.19,13027.0,56.2098,56.2535,56.2098,56.2185,13027.0
2019-09-26 12:50:00,64.18,64.18,64.13,64.15,7459.0,56.2098,56.2098,56.166,56.1835,7459.0
2019-09-26 12:55:00,64.16,64.17,64.14,64.16,5136.0,56.1922,56.201,56.1747,56.1922,5136.0
2019-09-26 13:00:00,64.18,64.18,64.13,64.15,3526.0,56.2098,56.2098,56.166,56.1835,3526.0
2019-09-26 13:05:00,64.16,64.2,64.14,64.18,38554.0,56.1922,56.2273,56.1747,56.2098,38554.0
2019-09-26 13:10:00,64.18,64.19,64.15,64.16,30365.0,56.2098,56.2185,56.1835,56.1922,30365.0
2019-09-26 13:15:00,64.15,64.15,64.05,64.05,9139.0,56.1835,56.1835,56.0959,56.0959,9139.0
2019-09-26 13:20:00,64.06,64.07,64.04,64.04,3797.0,56.1047,56.1134,56.0871,56.0871,3797.0
2019-09-26 13:25:00,64.03,64.04,63.98,64.0,16017.0,56.0784,56.0871,56.0346,56.0521,16017.0
2019-09-26 13:30:00,63.99,64.05,63.99,64.01,4744.0,56.0433,56.0959,56.0433,56.0609,4744.0
2019-09-26 13:35:00,64.02,64.13,64.01,64.13,6483.0,56.0696,56.166,56.0609,56.166,6483.0
2019-09-26 13:40:00,64.11,64.13,64.09,64.13,4813.0,56.1484,56.166,56.1309,56.166,4813.0
2019-09-26 13:45:00,64.14,64.15,64.09,64.09,4322.0,56.1747,56.1835,56.1309,56.1309,4322.0
2019-09-26 13:50:00,64.07,64.11,64.04,64.11,8980.0,56.1134,56.1484,56.0871,56.1484,8980.0
2019-09-26 13:55:00,64.11,64.19,64.1,64.19,5126.0,56.1484,56.2185,56.1397,56.2185,5126.0
2019-09-26 14:00:00,64.19,64.25,64.17,64.2,38873.0,56.2185,56.2711,56.201,56.2273,38873.0
2019-09-26 14:05:00,64.21,64.34,64.21,64.32,10147.0,56.236,56.3499,56.236,56.3324,10147.0
2019-09-26 14:10:00,64.33,64.34,64.26,64.31,14947.0,56.3411,56.3499,56.2798,56.3236,14947.0
2019-09-26 14:15:00,64.31,64.37,64.29,64.31,11647.0,56.3236,56.3762,56.3061,56.3236,11647.0
2019-09-26 14:20:00,64.31,64.37,64.31,64.36,4241.0,56.3236,56.3762,56.3236,56.3674,4241.0
2019-09-26 14:25:00,64.37,64.37,64.31,64.32,7170.0,56.3762,56.3762,56.3236,56.3324,7170.0
2019-09-26 14:30:00,64.33,64.35,64.29,64.33,24195.0,56.3411,56.3586,56.3061,56.3411,24195.0
2019-09-26 14:35:00,64.33,64.37,64.32,64.36,8266.0,56.3411,56.3762,56.3324,56.3674,8266.0
2019-09-26 14:40:00,64.37,64.38,64.34,64.36,6201.0,56.3762,56.3849,56.3499,56.3674,6201.0
2019-09-26 14:45:00,64.36,64.36,64.32,64.34,6913.0,56.3674,56.3674,56.3324,56.3499,6913.0
2019-09-26 14:50:00,64.34,64.35,64.26,64.27,7969.0,56.3499,56.3586,56.2798,56.2886,7969.0
2019-09-26 14:55:00,64.27,64.3,64.22,64.24,11190.0,56.2886,56.3149,56.2448,56.2623,11190.0
2019-09-26 15:00:00,64.25,64.34,64.23,64.28,17616.0,56.2711,56.3499,56.2535,56.2973,17616.0
2019-09-26 15:05:00,64.28,64.3,64.23,64.3,65722.0,56.2973,56.3149,56.2535,56.3149,65722.0
2019-09-26 15:10:00,64.29,64.37,64.27,64.31,12355.0,56.3061,56.3762,56.2886,56.3236,12355.0
2019-09-26 15:15:00,64.32,64.32,64.26,64.29,67567.0,56.3324,56.3324,56.2798,56.3061,67567.0
2019-09-26 15:20:00,64.3,64.37,64.29,64.36,12808.0,56.3149,56.3762,56.3061,56.3674,12808.0
2019-09-26 15:25:00,64.36,64.45,64.31,64.38,33336.0,56.3674,56.4462,56.3236,56.3849,33336.0
2019-09-26 15:30:00,64.38,64.44,64.35,64.42,50863.0,56.3849,56.4375,56.3586,56.4199,50863.0
2019-09-26 15:35:00,64.42,64.45,64.35,64.35,25567.0,56.4199,56.4462,56.3586,56.3586,25567.0
2019-09-26 15:40:00,64.34,64.36,64.25,64.27,27840.0,56.3499,56.3674,56.2711,56.2886,27840.0
2019-09-26 15:45:00,64.26,64.36,64.25,64.33,26699.0,56.2798,56.3674,56.2711,56.3411,26699.0
2019-09-26 15:50:00,64.34,64.35,64.2,64.22,62873.0,56.3499,56.3586,56.2273,56.2448,62873.0
2019-09-26 15:55:00,64.21,64.21,64.13,64.2,85742.0,56.236,56.236,56.166,56.2273,85742.0
2019-09-27 09:30:00,65.08,65.09,64.83,65.0,123908.0,56.998,57.0067,56.779,56.9279,123908.0
2019-09-27 09:35:00,65.01,65.04,64.82,64.85,19485.0,56.9367,56.963,56.7703,56.7965,19485.0
2019-09-27 09:40:00,64.85,65.0,64.85,64.9,9327.0,56.7965,56.9279,56.7965,56.8403,9327.0
2019-09-27 09:45:00,64.88,64.88,64.76,64.8,7448.0,56.8228,56.8228,56.7177,56.7528,7448.0
2019-09-27 09:50:00,64.73,64.74,64.49,64.52,10595.0,56.6915,56.7002,56.4813,56.5075,10595.0
2019-09-27 09:55:00,64.5,64.58,64.45,64.45,8817.0,56.49,56.5601,56.4462,56.4462,8817.0
2019-09-27 10:00:00,64.49,64.53,64.33,64.33,27241.0,56.4813,56.5163,56.3411,56.3411,27241.0
2019-09-27 10:05:00,64.33,64.38,64.25,64.37,10226.0,56.3411,56.3849,56.2711,56.3762,10226.0
2019-09-27 10:10:00,64.37,64.48,64.34,64.34,14824.0,56.3762,56.4725,56.3499,56.3499,14824.0
2019-09-27 10:15:00,64.35,64.46,64.31,64.46,6235.0,56.3586,56.455,56.3236,56.455,6235.0
2019-09-27 10:20:00,64.46,64.51,64.44,64.48,7355.0,56.455,56.4988,56.4375,56.4725,7355.0
2019-09-27 10:25:00,64.45,64.51,64.43,64.48,13515.0,56.4462,56.4988,56.4287,56.4725,13515.0
2019-09-27 10:30:00,64.47,64.54,64.47,64.51,13013.0,56.4637,56.525,56.4637,56.4988,13013.0
2019-09-27 10:35:00,64.52,64.66,64.52,64.59,13014.0,56.5075,56.6301,56.5075,56.5688,13014.0
2019-09-27 10:40:00,64.59,64.6,64.52,64.6,10678.0,56.5688,56.5776,56.5075,56.5776,10678.0
2019-09-27 10:45:00,64.59,64.66,64.54,64.65,11773.0,56.5688,56.6301,56.525,56.6214,11773.0
2019-09-27 10:50:00,64.64,64.64,64.58,64.62,22409.0,56.6126,56.6126,56.5601,56.5951,22409.0
2019-09-27 10:55:00,64.61,64.74,64.58,64.74,11452.0,56.5864,56.7002,56.5601,56.7002,11452.0
2019-09-27 11:00:00,64.75,64.77,64.7,64.72,18232.0,56.709,56.7265,56.6652,56.6827,18232.0
2019-09-27 11:05:00,64.7,64.75,64.7,64.73,6694.0,56.6652,56.709,56.6652,56.6915,6694.0
2019-09-27 11:10:00,64.73,64.74,64.64,64.67,5300.0,56.6915,56.7002,56.6126,56.6389,5300.0
2019-09-27 11:15:00,64.7,64.71,64.6,64.62,15138.0,56.6652,56.6739,56.5776,56.5951,15138.0
2019-09-27 11:20:00,64.6,64.63,64.55,64.62,9186.0,56.5776,56.6039,56.5338,56.5951,9186.0
2019-09-27 11:25:00,64.62,64.63,64.58,64.6,5062.0,56.5951,56.6039,56.5601,56.5776,5062.0
2019-09-27 11:30:00,64.61,64.66,64.56,64.64,7331.0,56.5864,56.6301,56.5426,56.6126,7331.0
2019-09-27 11:35:00,64.64,64.67,64.0,64.17,21603.0,56.6126,56.6389,56.0521,56.201,21603.0
2019-09-27 11:40:00,64.19,64.33,64.19,64.19,5203.0,56.2185,56.3411,56.2185,56.2185,5203.0
2019-09-27 11:45:00,64.18,64.36,64.17,64.31,5268.0,56.2098,56.3674,56.201,56.3236,5268.0
2019-09-27 11:50:00,64.3,64.31,64.2,64.28,5745.0,56.3149,56.3236,56.2273,56.2973,5745.0
2019-09-27 11:55:00,64.31,64.54,64.3,64.45,7801.0,56.3236,56.525,56.3149,56.4462,7801.0
2019-09-27 12:00:00,64.41,64.42,64.34,64.34,2469.0,56.4112,56.4199,56.3499,56.3499,2469.0
2019-09-27 12:05:00,64.33,64.41,64.33,64.37,4817.0,56.3411,56.4112,56.3411,56.3762,4817.0
2019-09-27 12:10:00,64.4,64.52,64.39,64.47,3557.0,56.4024,56.5075,56.3937,56.4637,3557.0
2019-09-27 12:15:00,64.48,64.51,64.23,64.23,6430.0,56.4725,56.4988,56.2535,56.2535,6430.0
2019-09-27 12:20:00,64.27,64.32,64.24,64.29,3329.0,56.2886,56.3324,56.2623,56.3061,3329.0
2019-09-27 12:25:00,64.29,64.37,64.27,64.36,6370.0,56.3061,56.3762,56.2886,56.3674,6370.0
2019-09-27 12:30:00,64.36,64.36,64.28,64.32,8486.0,56.3674,56.3674,56.2973,56.3324,8486.0
2019-09-27 12:35:00,64.32,64.4,64.32,64.4,2666.0,56.3324,56.4024,56.3324,56.4024,2666.0
2019-09-27 12:40:00,64.39,64.43,64.33,64.34,13130.0,56.3937,56.4287,56.3411,56.3499,13130.0
2019-09-27 12:45:00,64.32,64.32,64.14,64.14,8282.0,56.3324,56.3324,56.1747,56.1747,8282.0
2019-09-27 12:50:00,64.13,64.21,64.12,64.17,7380.0,56.166,56.236,56.1572,56.201,7380.0
2019-09-27 12:55:00,64.22,64.23,64.08,64.09,5609.0,56.2448,56.2535,56.1222,56.1309,5609.0
2019-09-27 13:00:00,64.1,64.17,64.05,64.16,8202.0,56.1397,56.201,56.0959,56.1922,8202.0
2019-09-27 13:05:00,64.15,64.3,64.15,64.28,13125.0,56.1835,56.3149,56.1835,56.2973,13125.0
2019-09-27 13:10:00,64.28,64.29,64.2,64.24,8475.0,56.2973,56.3061,56.2273,56.2623,8475.0
2019-09-27 13:15:00,64.23,64.25,64.18,64.25,3494.0,56.2535,56.2711,56.2098,56.2711,3494.0
2019-09-27 13:20:00,64.26,64.29,64.19,64.23,5573.0,56.2798,56.3061,56.2185,56.2535,5573.0
2019-09-27 13:25:00,64.22,64.26,64.19,64.25,7698.0,56.2448,56.2798,56.2185,56.2711,7698.0
2019-09-27 13:30:00,64.25,64.26,64.16,64.24,7607.0,56.2711,56.2798,56.1922,56.2623,7607.0
2019-09-27 13:35:00,64.24,64.28,64.19,64.26,6438.0,56.2623,56.2973,56.2185,56.2798,6438.0
2019-09-27 13:40:00,64.27,64.33,64.25,64.29,6521.0,56.2886,56.3411,56.2711,56.3061,6521.0
2019-09-27 13:45:00,64.27,64.27,64.2,64.22,6893.0,56.2886,56.2886,56.2273,56.2448,6893.0
2019-09-27 13:50:00,64.21,64.25,64.14,64.25,9187.0,56.236,56.2711,56.1747,56.2711,9187.0
2019-09-27 13:55:00,64.24,64.32,64.24,64.31,1688.0,56.2623,56.3324,56.2623,56.3236,1688.0
2019-09-27 14:00:00,64.32,64.32,64.23,64.25,7047.0,56.3324,56.3324,56.2535,56.2711,7047.0
2019-09-27 14:05:00,64.24,64.25,64.17,64.17,10849.0,56.2623,56.2711,56.201,56.201,10849.0
2019-09-27 14:10:00,64.16,64.27,64.16,64.27,9009.0,56.1922,56.2886,56.1922,56.2886,9009.0
2019-09-27 14:15:00,64.26,64.41,64.23,64.37,153771.0,56.2798,56.4112,56.2535,56.3762,153771.0
2019-09-27 14:20:00,64.36,64.4,64.22,64.24,41624.0,56.3674,56.4024,56.2448,56.2623,41624.0
2019-09-27 14:25:00,64.25,66.8,64.19,65.12,444589.0,56.2711,58.5044,56.2185,57.033,444589.0
2019-09-27 14:30:00,65.26,66.03,64.77,65.31,624798.0,57.1556,57.83,56.7265,57.1994,624798.0
2019-09-27 14:35:00,65.33,65.87,65.27,65.56,322476.0,57.2169,57.6899,57.1644,57.4184,322476.0
2019-09-27 14:40:00,65.49,65.79,65.34,65.56,153221.0,57.3571,57.6198,57.2257,57.4184,153221.0
2019-09-27 14:45:00,65.57,65.59,64.97,65.0,156525.0,57.4271,57.4447,56.9016,56.9279,156525.0
2019-09-27 14:50:00,65.0,65.15,64.94,65.05,122510.0,56.9279,57.0593,56.8754,56.9717,122510.0
2019-09-27 14:55:00,65.07,65.17,64.98,65.11,48294.0,56.9892,57.0768,56.9104,57.0243,48294.0
2019-09-27 15:00:00,65.1,65.39,65.08,65.37,67252.0,57.0155,57.2695,56.998,57.252,67252.0
2019-09-27 15:05:00,65.37,65.75,65.34,65.75,285075.0,57.252,57.5848,57.2257,57.5848,285075.0
2019-09-27 15:10:00,65.74,65.77,65.64,65.65,129931.0,57.576,57.6023,57.4884,57.4972,129931.0
2019-09-27 15:15:00,65.65,66.12,65.64,66.06,248859.0,57.4972,57.9088,57.4884,57.8563,248859.0
2019-09-27 15:20:00,66.06,66.08,65.74,65.91,194301.0,57.8563,57.8738,57.576,57.7249,194301.0
2019-09-27 15:25:00,65.88,65.92,65.73,65.81,60922.0,57.6986,57.7337,57.5673,57.6373,60922.0
2019-09-27 15:30:00,65.81,65.9,65.78,65.87,110333.0,57.6373,57.7162,57.6111,57.6899,110333.0
2019-09-27 15:35:00,65.87,66.03,65.83,65.92,172563.0,57.6899,57.83,57.6548,57.7337,172563.0
2019-09-27 15:40:00,65.93,66.06,65.9,66.05,149007.0,57.7424,57.8563,57.7162,57.8475,149007.0
2019-09-27 15:45:00,66.05,66.21,66.02,66.21,191133.0,57.8475,57.9877,57.8213,57.9877,191133.0
2019-09-27 15:50:00,66.22,66.45,66.21,66.31,337230.0,57.9964,58.1979,57.9877,58.0752,337230.0
2019-09-27 15:55:00,66.32,66.44,66.25,66.41,517870.0,58.084,58.1891,58.0227,58.1628,517870.0
2019-09-30 09:30:00,66.95,67.14,66.77,66.88,142406.0,58.6358,58.8022,58.4781,58.5745,142406.0
2019-09-30 09:35:00,66.87,67.03,66.82,66.93,69310.0,58.5657,58.7058,58.5219,58.6182,69310.0
2019-09-30 09:40:00,66.93,67.07,66.87,66.94,81983.0,58.6182,58.7409,58.5657,58.627,81983.0
2019-09-30 09:45:00,66.95,67.0,66.8,66.92,46892.0,58.6358,58.6795,58.5044,58.6095,46892.0
2019-09-30 09:50:00,66.94,66.94,66.75,66.75,63700.0,58.627,58.627,58.4606,58.4606,63700.0
2019-09-30 09:55:00,66.75,66.84,66.62,66.75,76506.0,58.4606,58.5394,58.3467,58.4606,76506.0
2019-09-30 10:00:00,66.75,66.85,66.7,66.85,54372.0,58.4606,58.5482,58.4168,58.5482,54372.0
2019-09-30 10:05:00,66.83,66.89,66.75,66.85,44387.0,58.5307,58.5832,58.4606,58.5482,44387.0
2019-09-30 10:10:00,66.85,66.98,66.85,66.93,53884.0,58.5482,58.662,58.5482,58.6182,53884.0
2019-09-30 10:15:00,66.94,67.0,66.9,66.96,34884.0,58.627,58.6795,58.592,58.6445,34884.0
2019-09-30 10:20:00,66.91,66.91,66.83,66.86,61798.0,58.6007,58.6007,58.5307,58.5569,61798.0
2019-09-30 10:25:00,66.85,66.88,66.81,66.84,21483.0,58.5482,58.5745,58.5131,58.5394,21483.0
2019-09-30 10:30:00,66.84,66.89,66.83,66.89,28427.0,58.5394,58.5832,58.5307,58.5832,28427.0
2019-09-30 10:35:00,66.89,66.95,66.86,66.86,18053.0,58.5832,58.6358,58.5569,58.5569,18053.0
2019-09-30 10:40:00,66.86,66.88,66.81,66.85,30478.0,58.5569,58.5745,58.5131,58.5482,30478.0
2019-09-30 10:45:00,66.83,66.89,66.82,66.86,21068.0,58.5307,58.5832,58.5219,58.5569,21068.0
2019-09-30 10:50:00,66.87,66.9,66.81,66.89,30375.0,58.5657,58.592,58.5131,58.5832,30375.0
2019-09-30 10:55:00,66.89,66.89,66.81,66.86,15989.0,58.5832,58.5832,58.5131,58.5569,15989.0
2019-09-30 11:00:00,66.85,66.86,66.8,66.82,34154.0,58.5482,58.5569,58.5044,58.5219,34154.0
2019-09-30 11:05:00,66.81,66.89,66.8,66.88,29415.0,58.5131,58.5832,58.5044,58.5745,29415.0
2019-09-30 11:10:00,66.88,66.89,66.83,66.84,32252.0,58.5745,58.5832,58.5307,58.5394,32252.0
2019-09-30 11:15:00,66.84,66.89,66.8,66.81,48260.0,58.5394,58.5832,58.5044,58.5131,48260.0
2019-09-30 11:20:00,66.81,66.88,66.8,66.86,31546.0,58.5131,58.5745,58.5044,58.5569,31546.0
2019-09-30 11:25:00,66.86,67.0,66.86,66.98,31999.0,58.5569,58.6795,58.5569,58.662,31999.0
2019-09-30 11:30:00,66.98,67.08,66.96,67.01,70197.0,58.662,58.7496,58.6445,58.6883,70197.0
2019-09-30 11:35:00,66.99,67.05,66.98,67.03,61294.0,58.6708,58.7233,58.662,58.7058,61294.0
2019-09-30 11:40:00,67.03,67.1,67.03,67.09,31426.0,58.7058,58.7671,58.7058,58.7584,31426.0
2019-09-30 11:45:00,67.08,67.12,67.07,67.1,23739.0,58.7496,58.7846,58.7409,58.7671,23739.0
2019-09-30 11:50:00,67.11,67.16,67.1,67.13,45001.0,58.7759,58.8197,58.7671,58.7934,45001.0
2019-09-30 11:55:00,67.13,67.15,66.92,66.98,61141.0,58.7934,58.8109,58.6095,58.662,61141.0
2019-09-30 12:00:00,66.99,67.09,66.99,67.08,30826.0,58.6708,58.7584,58.6708,58.7496,30826.0
2019-09-30 12:05:00,67.09,67.13,67.07,67.08,22347.0,58.7584,58.7934,58.7409,58.7496,22347.0
2019-09-30 12:10:00,67.09,67.11,67.06,67.08,15739.0,58.7584,58.7759,58.7321,58.7496,15739.0
2019-09-30 12:15:00,67.09,67.12,67.08,67.12,18630.0,58.7584,58.7846,58.7496,58.7846,18630.0
2019-09-30 12:20:00,67.11,67.13,67.09,67.12,86427.0,58.7759,58.7934,58.7584,58.7846,86427.0
2019-09-30 12:25:00,67.12,67.19,67.11,67.16,33236.0,58.7846,58.846,58.7759,58.8197,33236.0
2019-09-30 12:30:00,67.16,67.17,67.14,67.15,25488.0,58.8197,58.8284,58.8022,58.8109,25488.0
2019-09-30 12:35:00,67.16,67.19,67.15,67.16,25270.0,58.8197,58.846,58.8109,58.8197,25270.0
2019-09-30 12:40:00,67.17,67.18,67.15,67.18,21604.0,58.8284,58.8372,58.8109,58.8372,21604.0
2019-09-30 12:45:00,67.17,67.19,67.16,67.17,37405.0,58.8284,58.846,58.8197,58.8284,37405.0
2019-09-30 12:50:00,67.18,67.19,67.16,67.19,21230.0,58.8372,58.846,58.8197,58.846,21230.0
2019-09-30 12:55:00,67.17,67.21,67.17,67.18,17777.0,58.8284,58.8635,58.8284,58.8372,17777.0
2019-09-30 13:00:00,67.18,67.19,67.17,67.17,12956.0,58.8372,58.846,58.8284,58.8284,12956.0
2019-09-30 13:05:00,67.16,67.18,67.08,67.15,30173.0,58.8197,58.8372,58.7496,58.8109,30173.0
2019-09-30 13:10:00,67.15,67.18,67.1,67.13,35513.0,58.8109,58.8372,58.7671,58.7934,35513.0
2019-09-30 13:15:00,67.14,67.16,67.12,67.15,13373.0,58.8022,58.8197,58.7846,58.8109,13373.0
2019-09-30 13:20:00,67.15,67.15,67.12,67.13,25810.0,58.8109,58.8109,58.7846,58.7934,25810.0
2019-09-30 13:25:00,67.13,67.14,66.94,66.94,52550.0,58.7934,58.8022,58.627,58.627,52550.0
2019-09-30 13:30:00,66.93,66.98,66.9,66.95,26135.0,58.6182,58.662,58.592,58.6358,26135.0
2019-09-30 13:35:00,66.95,67.06,66.94,67.03,26889.0,58.6358,58.7321,58.627,58.7058,26889.0
2019-09-30 13:40:00,67.03,67.05,67.02,67.03,14243.0,58.7058,58.7233,58.6971,58.7058,14243.0
2019-09-30 13:45:00,67.02,67.15,67.02,67.13,19534.0,58.6971,58.8109,58.6971,58.7934,19534.0
2019-09-30 13:50:00,67.15,67.17,67.06,67.06,19959.0,58.8109,58.8284,58.7321,58.7321,19959.0
2019-09-30 13:55:00,67.05,67.08,67.02,67.04,18371.0,58.7233,58.7496,58.6971,58.7146,18371.0
2019-09-30 14:00:00,67.06,67.08,67.01,67.03,16188.0,58.7321,58.7496,58.6883,58.7058,16188.0
2019-09-30 14:05:00,67.02,67.04,66.95,67.0,21058.0,58.6971,58.7146,58.6358,58.6795,21058.0
2019-09-30 14:10:00,67.0,67.1,66.99,67.09,51421.0,58.6795,58.7671,58.6708,58.7584,51421.0
2019-09-30 14:15:00,67.1,67.14,67.07,67.14,27350.0,58.7671,58.8022,58.7409,58.8022,27350.0
2019-09-30 14:20:00,67.14,67.15,67.05,67.07,48545.0,58.8022,58.8109,58.7233,58.7409,48545.0
2019-09-30 14:25:00,67.06,67.08,67.05,67.08,17441.0,58.7321,58.7496,58.7233,58.7496,17441.0
2019-09-30 14:30:00,67.09,67.17,67.07,67.15,33928.0,58.7584,58.8284,58.7409,58.8109,33928.0
2019-09-30 14:35:00,67.15,67.18,67.12,67.16,29354.0,58.8109,58.8372,58.7846,58.8197,29354.0
2019-09-30 14:40:00,67.16,67.2,67.15,67.19,41109.0,58.8197,58.8547,58.8109,58.846,41109.0
2019-09-30 14:45:00,67.19,67.21,67.15,67.17,25308.0,58.846,58.8635,58.8109,58.8284,25308.0
2019-09-30 14:50:00,67.17,67.19,67.15,67.17,24734.0,58.8284,58.846,58.8109,58.8284,24734.0
2019-09-30 14:55:00,67.16,67.17,67.09,67.11,21295.0,58.8197,58.8284,58.7584,58.7759,21295.0
2019-09-30 15:00:00,67.11,67.12,67.03,67.03,56138.0,58.7759,58.7846,58.7058,58.7058,56138.0
2019-09-30 15:05:00,67.03,67.08,67.03,67.03,47959.0,58.7058,58.7496,58.7058,58.7058,47959.0
2019-09-30 15:10:00,67.03,67.04,66.93,67.03,32281.0,58.7058,58.7146,58.6182,58.7058,32281.0
2019-09-30 15:15:00,67.03,67.04,66.93,66.99,28591.0,58.7058,58.7146,58.6182,58.6708,28591.0
2019-09-30 15:20:00,66.99,67.02,66.97,67.0,32225.0,58.6708,58.6971,58.6533,58.6795,32225.0
2019-09-30 15:25:00,67.0,67.02,66.89,66.91,75624.0,58.6795,58.6971,58.5832,58.6007,75624.0
2019-09-30 15:30:00,66.9,66.96,66.89,66.96,50850.0,58.592,58.6445,58.5832,58.6445,50850.0
2019-09-30 15:35:00,66.95,67.02,66.94,67.02,66953.0,58.6358,58.6971,58.627,58.6971,66953.0
2019-09-30 15:40:00,67.01,67.01,66.94,66.96,82335.0,58.6883,58.6883,58.627,58.6445,82335.0
2019-09-30 15:45:00,66.96,67.07,66.96,67.03,159041.0,58.6445,58.7409,58.6445,58.7058,159041.0
2019-09-30 15:50:00,67.02,67.05,66.86,66.87,200168.0,58.6971,58.7233,58.5569,58.5657,200168.0
2019-09-30 15:55:00,66.87,66.98,66.83,66.87,341858.0,58.5657,58.662,58.5307,58.5657,341858.0
2019-10-01 09:30:00,67.97,68.16,67.62,67.76,253456.0,59.5291,59.6955,59.2226,59.3452,253456.0
2019-10-01 09:35:00,67.76,68.06,67.6,67.95,56919.0,59.3452,59.6079,59.205,59.5116,56919.0
2019-10-01 09:40:00,67.97,68.27,67.96,68.24,64292.0,59.5291,59.7918,59.5203,59.7656,64292.0
2019-10-01 09:45:00,68.22,68.26,67.95,67.95,123490.0,59.748,59.7831,59.5116,59.5116,123490.0
2019-10-01 09:50:00,67.95,68.15,67.95,68.1,60247.0,59.5116,59.6867,59.5116,59.6429,60247.0
2019-10-01 09:55:00,68.13,68.14,68.03,68.12,56083.0,59.6692,59.678,59.5816,59.6605,56083.0
2019-10-01 10:00:00,68.09,68.11,67.85,67.86,253090.0,59.6342,59.6517,59.424,59.4327,253090.0
2019-10-01 10:05:00,67.85,67.93,67.41,67.48,276655.0,59.424,59.4941,59.0386,59.0999,276655.0
2019-10-01 10:10:00,67.41,67.43,67.01,67.08,126614.0,59.0386,59.0561,58.6883,58.7496,126614.0
2019-10-01 10:15:00,67.1,67.43,67.04,67.28,59451.0,58.7671,59.0561,58.7146,58.9248,59451.0
2019-10-01 10:20:00,67.27,67.41,67.18,67.26,121118.0,58.916,59.0386,58.8372,58.9073,121118.0
2019-10-01 10:25:00,67.28,67.5,67.22,67.48,40678.0,58.9248,59.1175,58.8722,59.0999,40678.0
2019-10-01 10:30:00,67.46,67.46,67.28,67.33,37194.0,59.0824,59.0824,58.9248,58.9686,37194.0
2019-10-01 10:35:00,67.32,67.33,67.16,67.22,19885.0,58.9598,58.9686,58.8197,58.8722,19885.0
2019-10-01 10:40:00,67.22,67.23,67.12,67.15,24644.0,58.8722,58.881,58.7846,58.8109,24644.0
2019-10-01 10:45:00,67.14,67.25,67.13,67.22,27164.0,58.8022,58.8985,58.7934,58.8722,27164.0
2019-10-01 10:50:00,67.2,67.34,67.18,67.33,25013.0,58.8547,58.9773,58.8372,58.9686,25013.0
2019-10-01 10:55:00,67.32,67.41,67.22,67.22,93117.0,58.9598,59.0386,58.8722,58.8722,93117.0
2019-10-01 11:00:00,67.2,67.21,66.97,66.99,59657.0,58.8547,58.8635,58.6533,58.6708,59657.0
2019-10-01 11:05:00,67.01,67.17,66.98,67.16,48046.0,58.6883,58.8284,58.662,58.8197,48046.0
2019-10-01 11:10:00,67.17,67.21,67.15,67.17,35182.0,58.8284,58.8635,58.8109,58.8284,35182.0
2019-10-01 11:15:00,67.16,67.18,67.04,67.16,69800.0,58.8197,58.8372,58.7146,58.8197,69800.0
2019-10-01 11:20:00,67.15,67.23,67.11,67.21,52963.0,58.8109,58.881,58.7759,58.8635,52963.0
2019-10-01 11:25:00,67.21,67.31,67.2,67.29,18697.0,58.8635,58.9511,58.8547,58.9335,18697.0
2019-10-01 11:30:00,67.3,67.32,67.25,67.28,47956.0,58.9423,58.9598,58.8985,58.9248,47956.0
2019-10-01 11:35:00,67.26,67.37,67.24,67.26,75651.0,58.9073,59.0036,58.8897,58.9073,75651.0
2019-10-01 11:40:00,67.24,67.31,67.04,67.2,61424.0,58.8897,58.9511,58.7146,58.8547,61424.0
2019-10-01 11:45:00,67.2,67.22,67.07,67.07,43891.0,58.8547,58.8722,58.7409,58.7409,43891.0
2019-10-01 11:50:00,67.09,67.2,67.08,67.09,39706.0,58.7584,58.8547,58.7496,58.7584,39706.0
2019-10-01 11:55:00,67.08,67.12,67.04,67.04,65011.0,58.7496,58.7846,58.7146,58.7146,65011.0
2019-10-01 12:00:00,67.04,67.04,66.91,66.96,67050.0,58.7146,58.7146,58.6007,58.6445,67050.0
2019-10-01 12:05:00,66.95,66.96,66.76,66.78,19921.0,58.6358,58.6445,58.4694,58.4869,19921.0
2019-10-01 12:10:00,66.77,66.77,66.62,66.65,89514.0,58.4781,58.4781,58.3467,58.373,89514.0
2019-10-01 12:15:00,66.65,66.76,66.64,66.72,17536.0,58.373,58.4694,58.3643,58.4343,17536.0
2019-10-01 12:20:00,66.72,66.84,66.72,66.81,44845.0,58.4343,58.5394,58.4343,58.5131,44845.0
2019-10-01 12:25:00,66.81,66.9,66.77,66.78,47092.0,58.5131,58.592,58.4781,58.4869,47092.0
2019-10-01 12:30:00,66.79,66.86,66.75,66.85,38187.0,58.4956,58.5569,58.4606,58.5482,38187.0
2019-10-01 12:35:00,66.86,66.91,66.79,66.81,36395.0,58.5569,58.6007,58.4956,58.5131,36395.0
2019-10-01 12:40:00,66.8,66.92,66.8,66.87,78645.0,58.5044,58.6095,58.5044,58.5657,78645.0
2019-10-01 12:45:00,66.87,67.0,66.85,66.9,40080.0,58.5657,58.6795,58.5482,58.592,40080.0
2019-10-01 12:50:00,66.91,66.94,66.71,66.8,46325.0,58.6007,58.627,58.4256,58.5044,46325.0
2019-10-01 12:55:00,66.8,66.81,66.51,66.53,197668.0,58.5044,58.5131,58.2504,58.2679,197668.0
2019-10-01 13:00:00,66.52,66.56,66.32,66.39,239638.0,58.2592,58.2942,58.084,58.1453,239638.0
2019-10-01 13:05:00,66.39,66.43,66.19,66.21,124791.0,58.1453,58.1803,57.9701,57.9877,124791.0
2019-10-01 13:10:00,66.2,66.22,66.09,66.2,63555.0,57.9789,57.9964,57.8826,57.9789,63555.0
2019-10-01 13:15:00,66.18,66.2,65.96,66.0,50734.0,57.9614,57.9789,57.7687,57.8037,50734.0
2019-10-01 13:20:00,65.98,66.01,65.83,65.95,80726.0,57.7862,57.8125,57.6548,57.7599,80726.0
2019-10-01 13:25:00,65.95,66.03,65.88,65.95,87884.0,57.7599,57.83,57.6986,57.7599,87884.0
2019-10-01 13:30:00,65.95,65.98,65.68,65.74,142702.0,57.7599,57.7862,57.5235,57.576,142702.0
2019-10-01 13:35:00,65.74,65.8,65.67,65.7,32564.0,57.576,57.6286,57.5147,57.541,32564.0
2019-10-01 13:40:00,65.7,65.87,65.7,65.81,97812.0,57.541,57.6899,57.541,57.6373,97812.0
2019-10-01 13:45:00,65.79,65.81,65.7,65.74,28472.0,57.6198,57.6373,57.541,57.576,28472.0
2019-10-01 13:50:00,65.75,65.76,65.64,65.71,28655.0,57.5848,57.5935,57.4884,57.5497,28655.0
2019-10-01 13:55:00,65.7,65.71,65.59,65.62,23616.0,57.541,57.5497,57.4447,57.4709,23616.0
2019-10-01 14:00:00,65.61,65.62,65.42,65.51,75045.0,57.4622,57.4709,57.2958,57.3746,75045.0
2019-10-01 14:05:00,65.51,65.51,65.38,65.43,30052.0,57.3746,57.3746,57.2607,57.3045,30052.0
2019-10-01 14:10:00,65.42,65.51,65.39,65.47,75206.0,57.2958,57.3746,57.2695,57.3396,75206.0
2019-10-01 14:15:00,65.48,65.48,65.32,65.42,18582.0,57.3483,57.3483,57.2082,57.2958,18582.0
2019-10-01 14:20:00,65.42,65.52,65.42,65.48,20716.0,57.2958,57.3833,57.2958,57.3483,20716.0
2019-10-01 14:25:00,65.48,65.49,65.37,65.41,18771.0,57.3483,57.3571,57.252,57.287,18771.0
2019-10-01 14:30:00,65.42,65.52,65.39,65.47,137264.0,57.2958,57.3833,57.2695,57.3396,137264.0
2019-10-01 14:35:00,65.45,65.62,65.41,65.61,80389.0,57.322,57.4709,57.287,57.4622,80389.0
2019-10-01 14:40:00,65.6,65.7,65.56,65.7,113726.0,57.4534,57.541,57.4184,57.541,113726.0
2019-10-01 14:45:00,65.69,65.75,65.64,65.64,124198.0,57.5322,57.5848,57.4884,57.4884,124198.0
2019-10-01 14:50:00,65.64,65.65,65.46,65.49,46130.0,57.4884,57.4972,57.3308,57.3571,46130.0
2019-10-01 14:55:00,65.5,65.54,65.43,65.45,31117.0,57.3658,57.4009,57.3045,57.322,31117.0
2019-10-01 15:00:00,65.44,65.49,65.37,65.43,39341.0,57.3133,57.3571,57.252,57.3045,39341.0
2019-10-01 15:05:00,65.44,65.53,65.43,65.45,47750.0,57.3133,57.3921,57.3045,57.322,47750.0
2019-10-01 15:10:00,65.45,65.49,65.38,65.41,48333.0,57.322,57.3571,57.2607,57.287,48333.0
2019-10-01 15:15:00,65.42,65.46,65.36,65.38,51441.0,57.2958,57.3308,57.2432,57.2607,51441.0
2019-10-01 15:20:00,65.38,65.48,65.38,65.44,47636.0,57.2607,57.3483,57.2607,57.3133,47636.0
2019-10-01 15:25:00,65.43,65.49,65.35,65.42,148445.0,57.3045,57.3571,57.2345,57.2958,148445.0
2019-10-01 15:30:00,65.41,65.42,65.32,65.36,204486.0,57.287,57.2958,57.2082,57.2432,204486.0
2019-10-01 15:35:00,65.36,65.38,65.26,65.28,65477.0,57.2432,57.2607,57.1556,57.1731,65477.0
2019-10-01 15:40:00,65.28,65.29,65.18,65.27,204679.0,57.1731,57.1819,57.0856,57.1644,204679.0
2019-10-01 15:45:00,65.27,65.27,65.17,65.25,171850.0,57.1644,57.1644,57.0768,57.1469,171850.0
2019-10-01 15:50:00,65.23,65.28,65.21,65.27,201814.0,57.1294,57.1731,57.1118,57.1644,201814.0
2019-10-01 15:55:00,65.26,65.29,65.18,65.24,342483.0,57.1556,57.1819,57.0856,57.1381,342483.0
2019-10-02 09:30:00,64.28,64.6,63.89,63.91,153868.0,56.2973,56.5776,55.9558,55.9733,153868.0
2019-10-02 09:35:00,63.88,64.19,63.73,63.84,61189.0,55.947,56.2185,55.8156,55.912,61189.0
2019-10-02 09:40:00,63.85,64.01,63.52,63.67,135579.0,55.9207,56.0609,55.6317,55.7631,135579.0
2019-10-02 09:45:00,63.66,63.95,63.56,63.89,46252.0,55.7543,56.0083,55.6667,55.9558,46252.0
2019-10-02 09:50:00,63.87,64.02,63.76,63.93,57780.0,55.9383,56.0696,55.8419,55.9908,57780.0
2019-10-02 09:55:00,63.91,63.94,63.67,63.77,48480.0,55.9733,55.9996,55.7631,55.8507,48480.0
2019-10-02 10:00:00,63.76,63.8,63.53,63.69,51370.0,55.8419,55.8769,55.6405,55.7806,51370.0
2019-10-02 10:05:00,63.7,64.05,63.7,64.05,39466.0,55.7894,56.0959,55.7894,56.0959,39466.0
2019-10-02 10:10:00,64.05,64.24,64.04,64.13,54178.0,56.0959,56.2623,56.0871,56.166,54178.0
2019-10-02 10:15:00,64.13,64.18,64.05,64.1,91244.0,56.166,56.2098,56.0959,56.1397,91244.0
2019-10-02 10:20:00,64.11,64.27,64.0,64.02,42012.0,56.1484,56.2886,56.0521,56.0696,42012.0
2019-10-02 10:25:00,63.98,64.13,63.91,63.93,40742.0,56.0346,56.166,55.9733,55.9908,40742.0
2019-10-02 10:30:00,63.88,63.88,63.46,63.6,45416.0,55.947,55.947,55.5792,55.7018,45416.0
2019-10-02 10:35:00,63.59,63.6,63.25,63.42,154854.0,55.693,55.7018,55.3952,55.5441,154854.0
2019-10-02 10:40:00,63.43,63.44,63.28,63.37,30829.0,55.5529,55.5617,55.4215,55.5003,30829.0
2019-10-02 10:45:00,63.35,63.36,63.17,63.24,47128.0,55.4828,55.4916,55.3252,55.3865,47128.0
2019-10-02 10:50:00,63.26,63.54,63.26,63.54,31842.0,55.404,55.6492,55.404,55.6492,31842.0
2019-10-02 10:55:00,63.53,63.77,63.48,63.73,49818.0,55.6405,55.8507,55.5967,55.8156,49818.0
2019-10-02 11:00:00,63.72,63.86,63.69,63.84,28348.0,55.8069,55.9295,55.7806,55.912,28348.0
2019-10-02 11:05:00,63.83,63.84,63.66,63.69,43891.0,55.9032,55.912,55.7543,55.7806,43891.0
2019-10-02 11:10:00,63.7,63.71,63.45,63.54,29342.0,55.7894,55.7981,55.5704,55.6492,29342.0
2019-10-02 11:15:00,63.53,63.67,63.49,63.66,27144.0,55.6405,55.7631,55.6054,55.7543,27144.0
2019-10-02 11:20:00,63.7,63.82,63.58,63.81,20904.0,55.7894,55.8945,55.6843,55.8857,20904.0
2019-10-02 11:25:00,63.81,63.81,63.58,63.68,40455.0,55.8857,55.8857,55.6843,55.7718,40455.0
2019-10-02 11:30:00,63.68,63.72,63.42,63.42,34687.0,55.7718,55.8069,55.5441,55.5441,34687.0
2019-10-02 11:35:00,63.43,63.52,63.33,63.52,27309.0,55.5529,55.6317,55.4653,55.6317,27309.0
2019-10-02 11:40:00,63.5,63.57,63.42,63.55,20415.0,55.6142,55.6755,55.5441,55.658,20415.0
2019-10-02 11:45:00,63.55,63.65,63.51,63.57,29680.0,55.658,55.7456,55.623,55.6755,29680.0
2019-10-02 11:50:00,63.56,63.67,63.54,63.6,45388.0,55.6667,55.7631,55.6492,55.7018,45388.0
2019-10-02 11:55:00,63.59,63.64,63.49,63.52,21963.0,55.693,55.7368,55.6054,55.6317,21963.0
2019-10-02 12:00:00,63.51,63.51,63.41,63.47,14771.0,55.623,55.623,55.5354,55.5879,14771.0
2019-10-02 12:05:00,63.48,63.59,63.44,63.56,17913.0,55.5967,55.693,55.5617,55.6667,17913.0
2019-10-02 12:10:00,63.56,63.56,63.33,63.33,15270.0,55.6667,55.6667,55.4653,55.4653,15270.0
2019-10-02 12:15:00,63.33,63.38,63.31,63.36,11800.0,55.4653,55.5091,55.4478,55.4916,11800.0
2019-10-02 12:20:00,63.36,63.39,63.28,63.39,15866.0,55.4916,55.5179,55.4215,55.5179,15866.0
2019-10-02 12:25:00,63.38,63.47,63.38,63.43,16055.0,55.5091,55.5879,55.5091,55.5529,16055.0
2019-10-02 12:30:00,63.43,63.43,63.34,63.34,8092.0,55.5529,55.5529,55.4741,55.4741,8092.0
2019-10-02 12:35:00,63.36,63.36,63.13,63.13,17302.0,55.4916,55.4916,55.2901,55.2901,17302.0
2019-10-02 12:40:00,63.13,63.21,63.12,63.21,15729.0,55.2901,55.3602,55.2814,55.3602,15729.0
2019-10-02 12:45:00,63.22,63.23,63.14,63.16,19997.0,55.369,55.3777,55.2989,55.3164,19997.0
2019-10-02 12:50:00,63.13,63.15,63.01,63.02,18177.0,55.2901,55.3077,55.1851,55.1938,18177.0
2019-10-02 12:55:00,63.01,63.24,62.98,63.12,20380.0,55.1851,55.3865,55.1588,55.2814,20380.0
2019-10-02 13:00:00,63.1,63.25,63.09,63.21,10978.0,55.2639,55.3952,55.2551,55.3602,10978.0
2019-10-02 13:05:00,63.21,63.32,63.2,63.31,13880.0,55.3602,55.4566,55.3515,55.4478,13880.0
2019-10-02 13:10:00,63.31,63.42,63.31,63.35,11603.0,55.4478,55.5441,55.4478,55.4828,11603.0
2019-10-02 13:15:00,63.35,63.35,63.27,63.3,14152.0,55.4828,55.4828,55.4128,55.439,14152.0
2019-10-02 13:20:00,63.3,63.32,63.25,63.29,10708.0,55.439,55.4566,55.3952,55.4303,10708.0
2019-10-02 13:25:00,63.3,63.41,63.26,63.41,16025.0,55.439,55.5354,55.404,55.5354,16025.0
2019-10-02 13:30:00,63.4,63.48,63.31,63.33,17817.0,55.5266,55.5967,55.4478,55.4653,17817.0
2019-10-02 13:35:00,63.33,63.38,63.28,63.36,8540.0,55.4653,55.5091,55.4215,55.4916,8540.0
2019-10-02 13:40:00,63.36,63.41,63.33,63.34,13411.0,55.4916,55.5354,55.4653,55.4741,13411.0
2019-10-02 13:45:00,63.34,63.37,63.27,63.27,24644.0,55.4741,55.5003,55.4128,55.4128,24644.0
2019-10-02 13:50:00,63.28,63.35,63.26,63.33,18309.0,55.4215,55.4828,55.404,55.4653,18309.0
2019-10-02 13:55:00,63.34,63.51,63.34,63.5,28918.0,55.4741,55.623,55.4741,55.6142,28918.0
2019-10-02 14:00:00,63.5,63.63,63.4,63.61,38258.0,55.6142,55.7281,55.5266,55.7105,38258.0
2019-10-02 14:05:00,63.61,63.62,63.51,63.56,12058.0,55.7105,55.7193,55.623,55.6667,12058.0
2019-10-02 14:10:00,63.58,63.6,63.51,63.57,12633.0,55.6843,55.7018,55.623,55.6755,12633.0
2019-10-02 14:15:00,63.58,63.73,63.58,63.72,15897.0,55.6843,55.8156,55.6843,55.8069,15897.0
2019-10-02 14:20:00,63.73,63.87,63.73,63.84,15378.0,55.8156,55.9383,55.8156,55.912,15378.0
2019-10-02 14:25:00,63.84,63.86,63.7,63.71,18311.0,55.912,55.9295,55.7894,55.7981,18311.0
2019-10-02 14:30:00,63.7,63.71,63.58,63.7,22463.0,55.7894,55.7981,55.6843,55.7894,22463.0
2019-10-02 14:35:00,63.69,63.7,63.63,63.7,22037.0,55.7806,55.7894,55.7281,55.7894,22037.0
2019-10-02 14:40:00,63.7,63.73,63.66,63.68,29327.0,55.7894,55.8156,55.7543,55.7718,29327.0
2019-10-02 14:45:00,63.68,63.81,63.66,63.77,20821.0,55.7718,55.8857,55.7543,55.8507,20821.0
2019-10-02 14:50:00,63.77,63.82,63.75,63.76,34388.0,55.8507,55.8945,55.8332,55.8419,34388.0
2019-10-02 14:55:00,63.76,63.79,63.71,63.78,11846.0,55.8419,55.8682,55.7981,55.8594,11846.0
2019-10-02 15:00:00,63.79,63.82,63.65,63.66,22540.0,55.8682,55.8945,55.7456,55.7543,22540.0
2019-10-02 15:05:00,63.67,63.74,63.64,63.71,17470.0,55.7631,55.8244,55.7368,55.7981,17470.0
2019-10-02 15:10:00,63.72,63.88,63.72,63.84,24810.0,55.8069,55.947,55.8069,55.912,24810.0
2019-10-02 15:15:00,63.83,63.9,63.77,63.89,27308.0,55.9032,55.9645,55.8507,55.9558,27308.0
2019-10-02 15:20:00,63.89,63.94,63.82,63.89,23509.0,55.9558,55.9996,55.8945,55.9558,23509.0
2019-10-02 15:25:00,63.9,63.93,63.77,63.79,21519.0,55.9645,55.9908,55.8507,55.8682,21519.0
2019-10-02 15:30:00,63.78,63.92,63.74,63.89,33198.0,55.8594,55.982,55.8244,55.9558,33198.0
2019-10-02 15:35:00,63.88,63.94,63.85,63.87,52886.0,55.947,55.9996,55.9207,55.9383,52886.0
2019-10-02 15:40:00,63.88,63.93,63.78,63.83,44922.0,55.947,55.9908,55.8594,55.9032,44922.0
2019-10-02 15:45:00,63.84,63.85,63.66,63.66,53429.0,55.912,55.9207,55.7543,55.7543,53429.0
2019-10-02 15:50:00,63.66,63.68,63.57,63.65,89880.0,55.7543,55.7718,55.6755,55.7456,89880.0
2019-10-02 15:55:00,63.65,63.65,63.46,63.51,301061.0,55.7456,55.7456,55.5792,55.623,301061.0
2019-10-03 09:30:00,63.1,63.57,63.0,63.44,68384.0,55.2639,55.6755,55.1763,55.5617,68384.0
2019-10-03 09:35:00,63.47,63.54,63.18,63.26,24714.0,55.5879,55.6492,55.3339,55.404,24714.0
2019-10-03 09:40:00,63.27,63.42,63.26,63.4,16369.0,55.4128,55.5441,55.404,55.5266,16369.0
2019-10-03 09:45:00,63.42,63.74,63.4,63.68,31288.0,55.5441,55.8244,55.5266,55.7718,31288.0
2019-10-03 09:50:00,63.7,63.74,63.61,63.66,24680.0,55.7894,55.8244,55.7105,55.7543,24680.0
2019-10-03 09:55:00,63.66,63.75,63.61,63.66,24362.0,55.7543,55.8332,55.7105,55.7543,24362.0
2019-10-03 10:00:00,63.6,63.68,62.92,62.96,50671.0,55.7018,55.7718,55.1062,55.1413,50671.0
2019-10-03 10:05:00,62.97,63.0,62.8,62.97,31310.0,55.15,55.1763,55.0011,55.15,31310.0
2019-10-03 10:10:00,62.97,63.1,62.83,63.06,32720.0,55.15,55.2639,55.0274,55.2288,32720.0
2019-10-03 10:15:00,63.06,63.25,62.94,63.21,28139.0,55.2288,55.3952,55.1237,55.3602,28139.0
2019-10-03 10:20:00,63.2,63.3,63.14,63.24,40426.0,55.3515,55.439,55.2989,55.3865,40426.0
2019-10-03 10:25:00,63.23,63.56,63.2,63.36,41482.0,55.3777,55.6667,55.3515,55.4916,41482.0
2019-10-03 10:30:00,63.35,63.45,63.3,63.41,26811.0,55.4828,55.5704,55.439,55.5354,26811.0
2019-10-03 10:35:00,63.41,63.59,63.37,63.41,21416.0,55.5354,55.693,55.5003,55.5354,21416.0
2019-10-03 10:40:00,63.39,63.39,63.12,63.16,20738.0,55.5179,55.5179,55.2814,55.3164,20738.0
2019-10-03 10:45:00,63.18,63.25,63.03,63.03,11374.0,55.3339,55.3952,55.2026,55.2026,11374.0
2019-10-03 10:50:00,63.06,63.1,62.95,63.05,17630.0,55.2288,55.2639,55.1325,55.2201,17630.0
2019-10-03 10:55:00,63.04,63.38,63.01,63.34,21974.0,55.2113,55.5091,55.1851,55.4741,21974.0
2019-10-03 11:00:00,63.31,63.58,63.24,63.54,32872.0,55.4478,55.6843,55.3865,55.6492,32872.0
2019-10-03 11:05:00,63.54,63.8,63.52,63.74,20421.0,55.6492,55.8769,55.6317,55.8244,20421.0
2019-10-03 11:10:00,63.73,63.84,63.65,63.76,30261.0,55.8156,55.912,55.7456,55.8419,30261.0
2019-10-03 11:15:00,63.77,64.0,63.73,63.98,39227.0,55.8507,56.0521,55.8156,56.0346,39227.0
2019-10-03 11:20:00,63.96,64.04,63.88,63.88,28732.0,56.0171,56.0871,55.947,55.947,28732.0
2019-10-03 11:25:00,63.84,63.85,63.69,63.78,22463.0,55.912,55.9207,55.7806,55.8594,22463.0
2019-10-03 11:30:00,63.75,63.8,63.69,63.71,13448.0,55.8332,55.8769,55.7806,55.7981,13448.0
2019-10-03 11:35:00,63.71,63.76,63.56,63.58,11362.0,55.7981,55.8419,55.6667,55.6843,11362.0
2019-10-03 11:40:00,63.61,63.68,63.57,63.68,13350.0,55.7105,55.7718,55.6755,55.7718,13350.0
2019-10-03 11:45:00,63.68,63.68,63.58,63.61,35575.0,55.7718,55.7718,55.6843,55.7105,35575.0
2019-10-03 11:50:00,63.63,63.72,63.61,63.71,18556.0,55.7281,55.8069,55.7105,55.7981,18556.0
2019-10-03 11:55:00,63.72,63.74,63.61,63.63,16851.0,55.8069,55.8244,55.7105,55.7281,16851.0
2019-10-03 12:00:00,63.64,63.78,63.64,63.75,20924.0,55.7368,55.8594,55.7368,55.8332,20924.0
2019-10-03 12:05:00,63.75,63.92,63.73,63.83,24179.0,55.8332,55.982,55.8156,55.9032,24179.0
2019-10-03 12:10:00,63.83,63.89,63.82,63.87,14771.0,55.9032,55.9558,55.8945,55.9383,14771.0
2019-10-03 12:15:00,63.86,63.86,63.68,63.68,11457.0,55.9295,55.9295,55.7718,55.7718,11457.0
2019-10-03 12:20:00,63.69,63.71,63.64,63.69,8762.0,55.7806,55.7981,55.7368,55.7806,8762.0
2019-10-03 12:25:00,63.71,63.88,63.71,63.83,14044.0,55.7981,55.947,55.7981,55.9032,14044.0
2019-10-03 12:30:00,63.84,63.89,63.8,63.8,10739.0,55.912,55.9558,55.8769,55.8769,10739.0
2019-10-03 12:35:00,63.82,63.87,63.78,63.85,7113.0,55.8945,55.9383,55.8594,55.9207,7113.0
2019-10-03 12:40:00,63.85,63.87,63.82,63.84,8208.0,55.9207,55.9383,55.8945,55.912,8208.0
2019-10-03 12:45:00,63.84,63.96,63.81,63.87,14943.0,55.912,56.0171,55.8857,55.9383,14943.0
2019-10-03 12:50:00,63.87,63.94,63.82,63.93,22351.0,55.9383,55.9996,55.8945,55.9908,22351.0
2019-10-03 12:55:00,63.94,64.05,63.92,64.01,14154.0,55.9996,56.0959,55.982,56.0609,14154.0
2019-10-03 13:00:00,64.03,64.09,63.96,63.98,13741.0,56.0784,56.1309,56.0171,56.0346,13741.0
2019-10-03 13:05:00,63.98,63.98,63.92,63.93,10547.0,56.0346,56.0346,55.982,55.9908,10547.0
2019-10-03 13:10:00,63.93,63.96,63.9,63.95,9691.0,55.9908,56.0171,55.9645,56.0083,9691.0
2019-10-03 13:15:00,63.93,63.98,63.89,63.96,11227.0,55.9908,56.0346,55.9558,56.0171,11227.0
2019-10-03 13:20:00,63.96,64.04,63.92,64.04,18712.0,56.0171,56.0871,55.982,56.0871,18712.0
2019-10-03 13:25:00,64.05,64.06,64.01,64.01,7823.0,56.0959,56.1047,56.0609,56.0609,7823.0
2019-10-03 13:30:00,64.01,64.1,64.01,64.08,12542.0,56.0609,56.1397,56.0609,56.1222,12542.0
2019-10-03 13:35:00,64.07,64.12,64.03,64.12,13065.0,56.1134,56.1572,56.0784,56.1572,13065.0
2019-10-03 13:40:00,64.12,64.36,64.12,64.3,40556.0,56.1572,56.3674,56.1572,56.3149,40556.0
2019-10-03 13:45:00,64.3,64.38,64.26,64.34,28314.0,56.3149,56.3849,56.2798,56.3499,28314.0
2019-10-03 13:50:00,64.34,64.35,64.23,64.24,16151.0,56.3499,56.3586,56.2535,56.2623,16151.0
2019-10-03 13:55:00,64.24,64.3,64.21,64.24,33747.0,56.2623,56.3149,56.236,56.2623,33747.0
2019-10-03 14:00:00,64.25,64.25,64.16,64.19,41687.0,56.2711,56.2711,56.1922,56.2185,41687.0
2019-10-03 14:05:00,64.2,64.23,64.14,64.14,15012.0,56.2273,56.2535,56.1747,56.1747,15012.0
2019-10-03 14:10:00,64.15,64.19,64.12,64.19,21784.0,56.1835,56.2185,56.1572,56.2185,21784.0
2019-10-03 14:15:00,64.19,64.21,64.15,64.2,18953.0,56.2185,56.236,56.1835,56.2273,18953.0
2019-10-03 14:20:00,64.21,64.34,64.21,64.34,20548.0,56.236,56.3499,56.236,56.3499,20548.0
2019-10-03 14:25:00,64.34,64.36,64.3,64.36,25106.0,56.3499,56.3674,56.3149,56.3674,25106.0
2019-10-03 14:30:00,64.35,64.37,64.3,64.37,26641.0,56.3586,56.3762,56.3149,56.3762,26641.0
2019-10-03 14:35:00,64.36,64.36,64.23,64.25,16115.0,56.3674,56.3674,56.2535,56.2711,16115.0
2019-10-03 14:40:00,64.26,64.26,64.2,64.2,20182.0,56.2798,56.2798,56.2273,56.2273,20182.0
2019-10-03 14:45:00,64.2,64.21,64.15,64.17,21895.0,56.2273,56.236,56.1835,56.201,21895.0
2019-10-03 14:50:00,64.17,64.21,64.13,64.13,21941.0,56.201,56.236,56.166,56.166,21941.0
2019-10-03 14:55:00,64.11,64.16,64.1,64.11,14939.0,56.1484,56.1922,56.1397,56.1484,14939.0
2019-10-03 15:00:00,64.11,64.15,64.05,64.14,26161.0,56.1484,56.1835,56.0959,56.1747,26161.0
2019-10-03 15:05:00,64.15,64.22,64.11,64.22,73512.0,56.1835,56.2448,56.1484,56.2448,73512.0
2019-10-03 15:10:00,64.22,64.25,64.15,64.16,23902.0,56.2448,56.2711,56.1835,56.1922,23902.0
2019-10-03 15:15:00,64.16,64.2,64.11,64.18,51886.0,56.1922,56.2273,56.1484,56.2098,51886.0
2019-10-03 15:20:00,64.19,64.25,64.16,64.16,53603.0,56.2185,56.2711,56.1922,56.1922,53603.0
2019-10-03 15:25:00,64.16,64.19,64.07,64.19,46493.0,56.1922,56.2185,56.1134,56.2185,46493.0
2019-10-03 15:30:00,64.19,64.2,64.14,64.17,56238.0,56.2185,56.2273,56.1747,56.201,56238.0
2019-10-03 15:35:00,64.18,64.21,64.16,64.17,65459.0,56.2098,56.236,56.1922,56.201,65459.0
2019-10-03 15:40:00,64.17,64.23,64.12,64.12,51030.0,56.201,56.2535,56.1572,56.1572,51030.0
2019-10-03 15:45:00,64.12,64.15,64.04,64.04,84233.0,56.1572,56.1835,56.0871,56.0871,84233.0
2019-10-03 15:50:00,64.04,64.25,64.02,64.23,150381.0,56.0871,56.2711,56.0696,56.2535,150381.0
2019-10-03 15:55:00,64.23,64.43,64.23,64.43,187443.0,56.2535,56.4287,56.2535,56.4287,187443.0
2019-10-04 09:30:00,64.36,64.86,64.36,64.86,58238.0,56.3674,56.8053,56.3674,56.8053,58238.0
2019-10-04 09:35:00,64.86,64.9,64.54,64.54,8275.0,56.8053,56.8403,56.525,56.525,8275.0
2019-10-04 09:40:00,64.54,64.73,64.48,64.64,18886.0,56.525,56.6915,56.4725,56.6126,18886.0
2019-10-04 09:45:00,64.61,64.78,64.59,64.73,9922.0,56.5864,56.7352,56.5688,56.6915,9922.0
2019-10-04 09:50:00,64.75,64.75,64.61,64.65,10844.0,56.709,56.709,56.5864,56.6214,10844.0
2019-10-04 09:55:00,64.66,64.72,64.6,64.63,14000.0,56.6301,56.6827,56.5776,56.6039,14000.0
2019-10-04 10:00:00,64.66,64.79,64.64,64.72,18458.0,56.6301,56.744,56.6126,56.6827,18458.0
2019-10-04 10:05:00,64.72,64.73,64.46,64.47,27224.0,56.6827,56.6915,56.455,56.4637,27224.0
2019-10-04 10:10:00,64.48,64.57,64.48,64.56,14100.0,56.4725,56.5513,56.4725,56.5426,14100.0
2019-10-04 10:15:00,64.58,64.67,64.56,64.65,61190.0,56.5601,56.6389,56.5426,56.6214,61190.0
2019-10-04 10:20:00,64.67,64.81,64.64,64.81,21535.0,56.6389,56.7615,56.6126,56.7615,21535.0
2019-10-04 10:25:00,64.81,64.82,64.59,64.59,22995.0,56.7615,56.7703,56.5688,56.5688,22995.0
2019-10-04 10:30:00,64.58,64.66,64.53,64.56,26784.0,56.5601,56.6301,56.5163,56.5426,26784.0
2019-10-04 10:35:00,64.56,64.6,64.5,64.55,13997.0,56.5426,56.5776,56.49,56.5338,13997.0
2019-10-04 10:40:00,64.55,64.61,64.54,64.58,22356.0,56.5338,56.5864,56.525,56.5601,22356.0
2019-10-04 10:45:00,64.57,64.61,64.52,64.59,18213.0,56.5513,56.5864,56.5075,56.5688,18213.0
2019-10-04 10:50:00,64.59,64.73,64.58,64.71,12810.0,56.5688,56.6915,56.5601,56.6739,12810.0
2019-10-04 10:55:00,64.71,64.77,64.65,64.65,18162.0,56.6739,56.7265,56.6214,56.6214,18162.0
2019-10-04 11:00:00,64.66,64.73,64.59,64.65,23489.0,56.6301,56.6915,56.5688,56.6214,23489.0
2019-10-04 11:05:00,64.65,64.74,64.62,64.73,20736.0,56.6214,56.7002,56.5951,56.6915,20736.0
2019-10-04 11:10:00,64.72,64.76,64.66,64.76,10457.0,56.6827,56.7177,56.6301,56.7177,10457.0
2019-10-04 11:15:00,64.77,64.79,64.72,64.72,11026.0,56.7265,56.744,56.6827,56.6827,11026.0
2019-10-04 11:20:00,64.72,64.72,64.64,64.7,15818.0,56.6827,56.6827,56.6126,56.6652,15818.0
2019-10-04 11:25:00,64.7,64.77,64.65,64.75,11830.0,56.6652,56.7265,56.6214,56.709,11830.0
2019-10-04 11:30:00,64.76,64.94,64.76,64.91,20051.0,56.7177,56.8754,56.7177,56.8491,20051.0
2019-10-04 11:35:00,64.91,64.94,64.86,64.88,13488.0,56.8491,56.8754,56.8053,56.8228,13488.0
2019-10-04 11:40:00,64.89,64.97,64.88,64.88,10671.0,56.8316,56.9016,56.8228,56.8228,10671.0
2019-10-04 11:45:00,64.88,64.88,64.83,64.85,8290.0,56.8228,56.8228,56.779,56.7965,8290.0
2019-10-04 11:50:00,64.85,64.92,64.85,64.91,10826.0,56.7965,56.8579,56.7965,56.8491,10826.0
2019-10-04 11:55:00,64.91,65.0,64.91,65.0,29719.0,56.8491,56.9279,56.8491,56.9279,29719.0
2019-10-04 12:00:00,65.0,65.06,64.97,65.05,15948.0,56.9279,56.9805,56.9016,56.9717,15948.0
2019-10-04 12:05:00,65.05,65.09,65.03,65.06,10175.0,56.9717,57.0067,56.9542,56.9805,10175.0
2019-10-04 12:10:00,65.06,65.06,64.99,65.01,20766.0,56.9805,56.9805,56.9192,56.9367,20766.0
2019-10-04 12:15:00,65.0,65.02,64.95,64.97,12797.0,56.9279,56.9454,56.8841,56.9016,12797.0
2019-10-04 12:20:00,64.96,65.04,64.94,65.04,17414.0,56.8929,56.963,56.8754,56.963,17414.0
2019-10-04 12:25:00,65.05,65.05,65.01,65.01,7074.0,56.9717,56.9717,56.9367,56.9367,7074.0
2019-10-04 12:30:00,65.0,65.0,64.92,64.93,9826.0,56.9279,56.9279,56.8579,56.8666,9826.0
2019-10-04 12:35:00,64.93,64.96,64.92,64.92,10002.0,56.8666,56.8929,56.8579,56.8579,10002.0
2019-10-04 12:40:00,64.91,64.94,64.86,64.87,9172.0,56.8491,56.8754,56.8053,56.8141,9172.0
2019-10-04 12:45:00,64.86,64.86,64.73,64.8,16790.0,56.8053,56.8053,56.6915,56.7528,16790.0
2019-10-04 12:50:00,64.79,64.84,64.77,64.82,12387.0,56.744,56.7878,56.7265,56.7703,12387.0
2019-10-04 12:55:00,64.82,64.82,64.76,64.77,12039.0,56.7703,56.7703,56.7177,56.7265,12039.0
2019-10-04 13:00:00,64.75,64.77,64.68,64.72,10401.0,56.709,56.7265,56.6477,56.6827,10401.0
2019-10-04 13:05:00,64.73,64.77,64.7,64.7,18144.0,56.6915,56.7265,56.6652,56.6652,18144.0
2019-10-04 13:10:00,64.71,64.78,64.71,64.78,12567.0,56.6739,56.7352,56.6739,56.7352,12567.0
2019-10-04 13:15:00,64.78,64.85,64.76,64.85,18926.0,56.7352,56.7965,56.7177,56.7965,18926.0
2019-10-04 13:20:00,64.84,64.84,64.76,64.77,15183.0,56.7878,56.7878,56.7177,56.7265,15183.0
2019-10-04 13:25:00,64.77,64.77,64.7,64.73,48886.0,56.7265,56.7265,56.6652,56.6915,48886.0
2019-10-04 13:30:00,64.73,64.78,64.71,64.78,18367.0,56.6915,56.7352,56.6739,56.7352,18367.0
2019-10-04 13:35:00,64.79,64.79,64.76,64.78,11828.0,56.744,56.744,56.7177,56.7352,11828.0
2019-10-04 13:40:00,64.78,64.91,64.77,64.85,17699.0,56.7352,56.8491,56.7265,56.7965,17699.0
2019-10-04 13:45:00,64.85,64.86,64.8,64.83,11134.0,56.7965,56.8053,56.7528,56.779,11134.0
2019-10-04 13:50:00,64.84,64.85,64.74,64.76,15112.0,56.7878,56.7965,56.7002,56.7177,15112.0
2019-10-04 13:55:00,64.74,64.75,64.67,64.67,17218.0,56.7002,56.709,56.6389,56.6389,17218.0
2019-10-04 14:00:00,64.67,64.69,64.61,64.68,29962.0,56.6389,56.6564,56.5864,56.6477,29962.0
2019-10-04 14:05:00,64.68,64.77,64.66,64.74,29353.0,56.6477,56.7265,56.6301,56.7002,29353.0
2019-10-04 14:10:00,64.76,64.77,64.71,64.74,19772.0,56.7177,56.7265,56.6739,56.7002,19772.0
2019-10-04 14:15:00,64.75,64.83,64.75,64.77,15171.0,56.709,56.779,56.709,56.7265,15171.0
2019-10-04 14:20:00,64.76,64.83,64.73,64.82,14422.0,56.7177,56.779,56.6915,56.7703,14422.0
2019-10-04 14:25:00,64.81,64.82,64.78,64.78,12769.0,56.7615,56.7703,56.7352,56.7352,12769.0
2019-10-04 14:30:00,64.78,64.81,64.78,64.79,21535.0,56.7352,56.7615,56.7352,56.744,21535.0
2019-10-04 14:35:00,64.79,64.88,64.77,64.87,29785.0,56.744,56.8228,56.7265,56.8141,29785.0
2019-10-04 14:40:00,64.87,64.87,64.81,64.81,11410.0,56.8141,56.8141,56.7615,56.7615,11410.0
2019-10-04 14:45:00,64.82,64.84,64.8,64.8,12994.0,56.7703,56.7878,56.7528,56.7528,12994.0
2019-10-04 14:50:00,64.78,64.81,64.75,64.79,12661.0,56.7352,56.7615,56.709,56.744,12661.0
2019-10-04 14:55:00,64.8,64.82,64.77,64.78,11306.0,56.7528,56.7703,56.7265,56.7352,11306.0
2019-10-04 15:00:00,64.79,64.82,64.77,64.81,9908.0,56.744,56.7703,56.7265,56.7615,9908.0
2019-10-04 15:05:00,64.81,64.89,64.78,64.89,29850.0,56.7615,56.8316,56.7352,56.8316,29850.0
2019-10-04 15:10:00,64.88,64.89,64.84,64.86,18433.0,56.8228,56.8316,56.7878,56.8053,18433.0
2019-10-04 15:15:00,64.85,64.92,64.84,64.91,15481.0,56.7965,56.8579,56.7878,56.8491,15481.0
2019-10-04 15:20:00,64.91,64.93,64.9,64.93,16643.0,56.8491,56.8666,56.8403,56.8666,16643.0
2019-10-04 15:25:00,64.94,65.07,64.93,65.03,25469.0,56.8754,56.9892,56.8666,56.9542,25469.0
2019-10-04 15:30:00,65.04,65.1,65.01,65.06,22288.0,56.963,57.0155,56.9367,56.9805,22288.0
2019-10-04 15:35:00,65.06,65.1,65.05,65.08,23698.0,56.9805,57.0155,56.9717,56.998,23698.0
2019-10-04 15:40:00,65.08,65.08,65.01,65.03,32155.0,56.998,56.998,56.9367,56.9542,32155.0
2019-10-04 15:45:00,65.03,65.12,65.02,65.09,47977.0,56.9542,57.033,56.9454,57.0067,47977.0
2019-10-04 15:50:00,65.08,65.15,65.02,65.06,89835.0,56.998,57.0593,56.9454,56.9805,89835.0
2019-10-04 15:55:00,65.06,65.2,65.06,65.19,253159.0,56.9805,57.1031,56.9805,57.0943,253159.0
2019-10-07 09:30:00,65.03,65.14,64.64,64.79,53196.0,56.9542,57.0505,56.6126,56.744,53196.0
2019-10-07 09:35:00,64.79,64.85,64.59,64.74,13803.0,56.744,56.7965,56.5688,56.7002,13803.0
2019-10-07 09:40:00,64.7,64.74,64.59,64.7,8200.0,56.6652,56.7002,56.5688,56.6652,8200.0
2019-10-07 09:45:00,64.7,64.8,64.58,64.71,11666.0,56.6652,56.7528,56.5601,56.6739,11666.0
2019-10-07 09:50:00,64.73,64.9,64.73,64.83,7746.0,56.6915,56.8403,56.6915,56.779,7746.0
2019-10-07 09:55:00,64.81,64.95,64.78,64.84,15313.0,56.7615,56.8841,56.7352,56.7878,15313.0
2019-10-07 10:00:00,64.83,64.89,64.76,64.89,16403.0,56.779,56.8316,56.7177,56.8316,16403.0
2019-10-07 10:05:00,64.96,65.06,64.95,65.05,6046.0,56.8929,56.9805,56.8841,56.9717,6046.0
2019-10-07 10:10:00,65.06,65.13,65.05,65.13,11002.0,56.9805,57.0418,56.9717,57.0418,11002.0
2019-10-07 10:15:00,65.11,65.13,64.95,64.95,20299.0,57.0243,57.0418,56.8841,56.8841,20299.0
2019-10-07 10:20:00,64.97,65.11,64.97,65.06,8217.0,56.9016,57.0243,56.9016,56.9805,8217.0
2019-10-07 10:25:00,65.08,65.13,65.02,65.07,6808.0,56.998,57.0418,56.9454,56.9892,6808.0
2019-10-07 10:30:00,65.05,65.05,64.96,64.96,13301.0,56.9717,56.9717,56.8929,56.8929,13301.0
2019-10-07 10:35:00,64.97,65.02,64.86,64.89,9476.0,56.9016,56.9454,56.8053,56.8316,9476.0
2019-10-07 10:40:00,64.91,65.09,64.9,65.03,15630.0,56.8491,57.0067,56.8403,56.9542,15630.0
2019-10-07 10:45:00,65.03,65.1,64.97,65.05,5899.0,56.9542,57.0155,56.9016,56.9717,5899.0
2019-10-07 10:50:00,65.09,65.13,65.07,65.07,5335.0,57.0067,57.0418,56.9892,56.9892,5335.0
2019-10-07 10:55:00,65.08,65.13,65.06,65.06,6092.0,56.998,57.0418,56.9805,56.9805,6092.0
2019-10-07 11:00:00,65.09,65.21,65.09,65.19,16172.0,57.0067,57.1118,57.0067,57.0943,16172.0
2019-10-07 11:05:00,65.19,65.27,65.15,65.26,8265.0,57.0943,57.1644,57.0593,57.1556,8265.0
2019-10-07 11:10:00,65.27,65.29,65.16,65.21,14959.0,57.1644,57.1819,57.0681,57.1118,14959.0
2019-10-07 11:15:00,65.2,65.23,65.17,65.23,12768.0,57.1031,57.1294,57.0768,57.1294,12768.0
2019-10-07 11:20:00,65.23,65.24,65.16,65.16,6282.0,57.1294,57.1381,57.0681,57.0681,6282.0
2019-10-07 11:25:00,65.17,65.22,65.13,65.16,8530.0,57.0768,57.1206,57.0418,57.0681,8530.0
2019-10-07 11:30:00,65.12,65.25,65.12,65.23,8648.0,57.033,57.1469,57.033,57.1294,8648.0
2019-10-07 11:35:00,65.25,65.26,65.2,65.23,6498.0,57.1469,57.1556,57.1031,57.1294,6498.0
2019-10-07 11:40:00,65.22,65.29,65.17,65.25,6659.0,57.1206,57.1819,57.0768,57.1469,6659.0
2019-10-07 11:45:00,65.27,65.27,65.17,65.2,11678.0,57.1644,57.1644,57.0768,57.1031,11678.0
2019-10-07 11:50:00,65.19,65.24,65.19,65.23,12657.0,57.0943,57.1381,57.0943,57.1294,12657.0
2019-10-07 11:55:00,65.24,65.29,65.23,65.29,7335.0,57.1381,57.1819,57.1294,57.1819,7335.0
2019-10-07 12:00:00,65.29,65.39,65.29,65.29,29190.0,57.1819,57.2695,57.1819,57.1819,29190.0
2019-10-07 12:05:00,65.25,65.28,65.23,65.27,9960.0,57.1469,57.1731,57.1294,57.1644,9960.0
2019-10-07 12:10:00,65.28,65.33,65.27,65.31,8785.0,57.1731,57.2169,57.1644,57.1994,8785.0
2019-10-07 12:15:00,65.31,65.34,65.28,65.29,11189.0,57.1994,57.2257,57.1731,57.1819,11189.0
2019-10-07 12:20:00,65.29,65.31,65.26,65.3,7011.0,57.1819,57.1994,57.1556,57.1907,7011.0
2019-10-07 12:25:00,65.32,65.33,65.25,65.29,9221.0,57.2082,57.2169,57.1469,57.1819,9221.0
2019-10-07 12:30:00,65.28,65.28,65.25,65.25,4807.0,57.1731,57.1731,57.1469,57.1469,4807.0
2019-10-07 12:35:00,65.25,65.27,65.22,65.26,7529.0,57.1469,57.1644,57.1206,57.1556,7529.0
2019-10-07 12:40:00,65.25,65.3,65.25,65.3,11080.0,57.1469,57.1907,57.1469,57.1907,11080.0
2019-10-07 12:45:00,65.3,65.33,65.27,65.31,6161.0,57.1907,57.2169,57.1644,57.1994,6161.0
2019-10-07 12:50:00,65.31,65.32,65.22,65.23,7205.0,57.1994,57.2082,57.1206,57.1294,7205.0
2019-10-07 12:55:00,65.22,65.28,65.22,65.27,6470.0,57.1206,57.1731,57.1206,57.1644,6470.0
2019-10-07 13:00:00,65.24,65.33,65.24,65.28,7911.0,57.1381,57.2169,57.1381,57.1731,7911.0
2019-10-07 13:05:00,65.29,65.29,65.13,65.13,8097.0,57.1819,57.1819,57.0418,57.0418,8097.0
2019-10-07 13:10:00,65.13,65.18,65.11,65.12,7653.0,57.0418,57.0856,57.0243,57.033,7653.0
2019-10-07 13:15:00,65.09,65.14,65.07,65.13,6452.0,57.0067,57.0505,56.9892,57.0418,6452.0
2019-10-07 13:20:00,65.13,65.16,65.12,65.15,8296.0,57.0418,57.0681,57.033,57.0593,8296.0
2019-10-07 13:25:00,65.15,65.18,65.14,65.17,4306.0,57.0593,57.0856,57.0505,57.0768,4306.0
2019-10-07 13:30:00,65.17,65.49,65.17,65.37,22980.0,57.0768,57.3571,57.0768,57.252,22980.0
2019-10-07 13:35:00,65.36,65.49,65.31,65.44,18538.0,57.2432,57.3571,57.1994,57.3133,18538.0
2019-10-07 13:40:00,65.43,65.45,65.35,65.36,6474.0,57.3045,57.322,57.2345,57.2432,6474.0
2019-10-07 13:45:00,65.37,65.41,65.34,65.39,10723.0,57.252,57.287,57.2257,57.2695,10723.0
2019-10-07 13:50:00,65.38,65.4,65.33,65.34,9571.0,57.2607,57.2782,57.2169,57.2257,9571.0
2019-10-07 13:55:00,65.35,65.41,65.33,65.41,5771.0,57.2345,57.287,57.2169,57.287,5771.0
2019-10-07 14:00:00,65.42,65.44,65.32,65.32,8302.0,57.2958,57.3133,57.2082,57.2082,8302.0
2019-10-07 14:05:00,65.34,65.34,65.18,65.19,11831.0,57.2257,57.2257,57.0856,57.0943,11831.0
2019-10-07 14:10:00,65.17,65.18,65.1,65.14,12127.0,57.0768,57.0856,57.0155,57.0505,12127.0
2019-10-07 14:15:00,65.17,65.17,65.09,65.16,15539.0,57.0768,57.0768,57.0067,57.0681,15539.0
2019-10-07 14:20:00,65.15,65.18,65.07,65.12,16821.0,57.0593,57.0856,56.9892,57.033,16821.0
2019-10-07 14:25:00,65.11,65.15,65.09,65.11,11669.0,57.0243,57.0593,57.0067,57.0243,11669.0
2019-10-07 14:30:00,65.1,65.1,64.98,65.01,12240.0,57.0155,57.0155,56.9104,56.9367,12240.0
2019-10-07 14:35:00,65.01,65.01,64.88,64.9,13250.0,56.9367,56.9367,56.8228,56.8403,13250.0
2019-10-07 14:40:00,64.87,64.9,64.8,64.84,13158.0,56.8141,56.8403,56.7528,56.7878,13158.0
2019-10-07 14:45:00,64.82,64.84,64.77,64.78,14498.0,56.7703,56.7878,56.7265,56.7352,14498.0
2019-10-07 14:50:00,64.77,64.8,64.64,64.66,21346.0,56.7265,56.7528,56.6126,56.6301,21346.0
2019-10-07 14:55:00,64.67,64.72,64.66,64.7,34415.0,56.6389,56.6827,56.6301,56.6652,34415.0
2019-10-07 15:00:00,64.7,64.81,64.66,64.79,33659.0,56.6652,56.7615,56.6301,56.744,33659.0
2019-10-07 15:05:00,64.81,64.84,64.76,64.84,14830.0,56.7615,56.7878,56.7177,56.7878,14830.0
2019-10-07 15:10:00,64.84,64.84,64.73,64.84,18965.0,56.7878,56.7878,56.6915,56.7878,18965.0
2019-10-07 15:15:00,64.84,64.87,64.8,64.8,11630.0,56.7878,56.8141,56.7528,56.7528,11630.0
2019-10-07 15:20:00,64.8,64.8,64.71,64.77,24408.0,56.7528,56.7528,56.6739,56.7265,24408.0
2019-10-07 15:25:00,64.77,64.86,64.77,64.81,19300.0,56.7265,56.8053,56.7265,56.7615,19300.0
2019-10-07 15:30:00,64.81,64.81,64.7,64.7,19322.0,56.7615,56.7615,56.6652,56.6652,19322.0
2019-10-07 15:35:00,64.73,64.76,64.7,64.74,19608.0,56.6915,56.7177,56.6652,56.7002,19608.0
2019-10-07 15:40:00,64.73,64.76,64.66,64.69,25762.0,56.6915,56.7177,56.6301,56.6564,25762.0
2019-10-07 15:45:00,64.68,64.76,64.61,64.61,28103.0,56.6477,56.7177,56.5864,56.5864,28103.0
2019-10-07 15:50:00,64.6,64.6,64.47,64.52,114156.0,56.5776,56.5776,56.4637,56.5075,114156.0
2019-10-07 15:55:00,64.52,64.64,64.44,64.45,172763.0,56.5075,56.6126,56.4375,56.4462,172763.0
2019-10-08 09:30:00,63.76,63.94,63.38,63.71,54268.0,55.8419,55.9996,55.5091,55.7981,54268.0
2019-10-08 09:35:00,63.68,63.71,63.37,63.43,13542.0,55.7718,55.7981,55.5003,55.5529,13542.0
2019-10-08 09:40:00,63.4,63.49,63.1,63.21,28633.0,55.5266,55.6054,55.2639,55.3602,28633.0
2019-10-08 09:45:00,63.19,63.31,63.15,63.2,22524.0,55.3427,55.4478,55.3077,55.3515,22524.0
2019-10-08 09:50:00,63.2,63.43,63.11,63.39,28886.0,55.3515,55.5529,55.2726,55.5179,28886.0
2019-10-08 09:55:00,63.38,63.54,63.32,63.32,54903.0,55.5091,55.6492,55.4566,55.4566,54903.0
2019-10-08 10:00:00,63.33,63.43,63.2,63.34,26672.0,55.4653,55.5529,55.3515,55.4741,26672.0
2019-10-08 10:05:00,63.31,63.47,63.27,63.47,22750.0,55.4478,55.5879,55.4128,55.5879,22750.0
2019-10-08 10:10:00,63.44,63.57,63.44,63.52,19734.0,55.5617,55.6755,55.5617,55.6317,19734.0
2019-10-08 10:15:00,63.52,63.55,63.38,63.45,22315.0,55.6317,55.658,55.5091,55.5704,22315.0
2019-10-08 10:20:00,63.45,63.5,63.38,63.39,15928.0,55.5704,55.6142,55.5091,55.5179,15928.0
2019-10-08 10:25:00,63.39,63.43,63.33,63.35,15047.0,55.5179,55.5529,55.4653,55.4828,15047.0
2019-10-08 10:30:00,63.36,63.51,63.33,63.36,14041.0,55.4916,55.623,55.4653,55.4916,14041.0
2019-10-08 10:35:00,63.35,63.54,63.3,63.54,12420.0,55.4828,55.6492,55.439,55.6492,12420.0
2019-10-08 10:40:00,63.55,63.58,63.49,63.51,12450.0,55.658,55.6843,55.6054,55.623,12450.0
2019-10-08 10:45:00,63.52,63.56,63.42,63.51,18536.0,55.6317,55.6667,55.5441,55.623,18536.0
2019-10-08 10:50:00,63.49,63.56,63.46,63.56,14223.0,55.6054,55.6667,55.5792,55.6667,14223.0
2019-10-08 10:55:00,63.57,63.82,63.57,63.8,24598.0,55.6755,55.8945,55.6755,55.8769,24598.0
2019-10-08 11:00:00,63.8,63.82,63.67,63.79,24638.0,55.8769,55.8945,55.7631,55.8682,24638.0
2019-10-08 11:05:00,63.79,63.84,63.69,63.81,26410.0,55.8682,55.912,55.7806,55.8857,26410.0
2019-10-08 11:10:00,63.8,63.91,63.8,63.85,17562.0,55.8769,55.9733,55.8769,55.9207,17562.0
2019-10-08 11:15:00,63.86,63.97,63.85,63.86,19806.0,55.9295,56.0258,55.9207,55.9295,19806.0
2019-10-08 11:20:00,63.86,63.87,63.7,63.76,20592.0,55.9295,55.9383,55.7894,55.8419,20592.0
2019-10-08 11:25:00,63.74,63.75,63.67,63.7,12788.0,55.8244,55.8332,55.7631,55.7894,12788.0
2019-10-08 11:30:00,63.7,63.7,63.49,63.49,17320.0,55.7894,55.7894,55.6054,55.6054,17320.0
2019-10-08 11:35:00,63.48,63.6,63.48,63.53,10594.0,55.5967,55.7018,55.5967,55.6405,10594.0
2019-10-08 11:40:00,63.54,63.56,63.46,63.46,16767.0,55.6492,55.6667,55.5792,55.5792,16767.0
2019-10-08 11:45:00,63.48,63.56,63.46,63.49,12562.0,55.5967,55.6667,55.5792,55.6054,12562.0
2019-10-08 11:50:00,63.47,63.74,63.47,63.74,22941.0,55.5879,55.8244,55.5879,55.8244,22941.0
2019-10-08 11:55:00,63.73,63.76,63.65,63.73,13695.0,55.8156,55.8419,55.7456,55.8156,13695.0
2019-10-08 12:00:00,63.74,63.76,63.6,63.6,8038.0,55.8244,55.8419,55.7018,55.7018,8038.0
2019-10-08 12:05:00,63.6,63.6,63.53,63.54,12280.0,55.7018,55.7018,55.6405,55.6492,12280.0
2019-10-08 12:10:00,63.54,63.58,63.53,63.56,12170.0,55.6492,55.6843,55.6405,55.6667,12170.0
2019-10-08 12:15:00,63.55,63.57,63.52,63.55,13488.0,55.658,55.6755,55.6317,55.658,13488.0
2019-10-08 12:20:00,63.55,63.66,63.55,63.64,10328.0,55.658,55.7543,55.658,55.7368,10328.0
2019-10-08 12:25:00,63.66,63.7,63.64,63.65,13602.0,55.7543,55.7894,55.7368,55.7456,13602.0
2019-10-08 12:30:00,63.65,63.66,63.6,63.6,11436.0,55.7456,55.7543,55.7018,55.7018,11436.0
2019-10-08 12:35:00,63.61,63.67,63.61,63.65,11858.0,55.7105,55.7631,55.7105,55.7456,11858.0
2019-10-08 12:40:00,63.65,63.8,63.64,63.78,15693.0,55.7456,55.8769,55.7368,55.8594,15693.0
2019-10-08 12:45:00,63.76,63.99,63.76,63.83,21399.0,55.8419,56.0433,55.8419,55.9032,21399.0
2019-10-08 12:50:00,63.83,63.87,63.78,63.82,10679.0,55.9032,55.9383,55.8594,55.8945,10679.0
2019-10-08 12:55:00,63.83,63.83,63.68,63.72,11153.0,55.9032,55.9032,55.7718,55.8069,11153.0
2019-10-08 13:00:00,63.72,63.76,63.69,63.72,11690.0,55.8069,55.8419,55.7806,55.8069,11690.0
2019-10-08 13:05:00,63.72,63.74,63.65,63.71,11968.0,55.8069,55.8244,55.7456,55.7981,11968.0
2019-10-08 13:10:00,63.7,63.73,63.65,63.65,11080.0,55.7894,55.8156,55.7456,55.7456,11080.0
2019-10-08 13:15:00,63.66,63.75,63.65,63.75,11465.0,55.7543,55.8332,55.7456,55.8332,11465.0
2019-10-08 13:20:00,63.77,63.82,63.75,63.81,10518.0,55.8507,55.8945,55.8332,55.8857,10518.0
2019-10-08 13:25:00,63.82,63.85,63.8,63.85,8718.0,55.8945,55.9207,55.8769,55.9207,8718.0
2019-10-08 13:30:00,63.85,63.89,63.8,63.81,13654.0,55.9207,55.9558,55.8769,55.8857,13654.0
2019-10-08 13:35:00,63.81,63.82,63.76,63.8,10799.0,55.8857,55.8945,55.8419,55.8769,10799.0
2019-10-08 13:40:00,63.8,63.84,63.8,63.82,6901.0,55.8769,55.912,55.8769,55.8945,6901.0
2019-10-08 13:45:00,63.82,63.85,63.77,63.82,13484.0,55.8945,55.9207,55.8507,55.8945,13484.0
2019-10-08 13:50:00,63.82,63.84,63.71,63.72,14540.0,55.8945,55.912,55.7981,55.8069,14540.0
2019-10-08 13:55:00,63.72,63.73,63.69,63.71,8319.0,55.8069,55.8156,55.7806,55.7981,8319.0
2019-10-08 14:00:00,63.71,63.73,63.63,63.69,12560.0,55.7981,55.8156,55.7281,55.7806,12560.0
2019-10-08 14:05:00,63.68,63.78,63.68,63.73,15179.0,55.7718,55.8594,55.7718,55.8156,15179.0
2019-10-08 14:10:00,63.72,63.75,63.67,63.73,12317.0,55.8069,55.8332,55.7631,55.8156,12317.0
2019-10-08 14:15:00,63.74,63.75,63.7,63.72,12176.0,55.8244,55.8332,55.7894,55.8069,12176.0
2019-10-08 14:20:00,63.73,63.74,63.69,63.74,13039.0,55.8156,55.8244,55.7806,55.8244,13039.0
2019-10-08 14:25:00,63.74,63.74,63.69,63.72,9247.0,55.8244,55.8244,55.7806,55.8069,9247.0
2019-10-08 14:30:00,63.73,63.82,63.68,63.71,69647.0,55.8156,55.8945,55.7718,55.7981,69647.0
2019-10-08 14:35:00,63.72,63.91,63.71,63.79,41236.0,55.8069,55.9733,55.7981,55.8682,41236.0
2019-10-08 14:40:00,63.79,63.83,63.76,63.81,13852.0,55.8682,55.9032,55.8419,55.8857,13852.0
2019-10-08 14:45:00,63.82,63.98,63.79,63.98,20963.0,55.8945,56.0346,55.8682,56.0346,20963.0
2019-10-08 14:50:00,64.0,64.02,63.92,63.92,22798.0,56.0521,56.0696,55.982,55.982,22798.0
2019-10-08 14:55:00,63.92,63.96,63.45,63.6,32162.0,55.982,56.0171,55.5704,55.7018,32162.0
2019-10-08 15:00:00,63.62,63.76,63.58,63.6,15120.0,55.7193,55.8419,55.6843,55.7018,15120.0
2019-10-08 15:05:00,63.63,63.71,63.6,63.65,17433.0,55.7281,55.7981,55.7018,55.7456,17433.0
2019-10-08 15:10:00,63.67,63.68,63.53,63.58,14557.0,55.7631,55.7718,55.6405,55.6843,14557.0
2019-10-08 15:15:00,63.56,63.66,63.49,63.65,11081.0,55.6667,55.7543,55.6054,55.7456,11081.0
2019-10-08 15:20:00,63.66,63.74,63.62,63.64,15570.0,55.7543,55.8244,55.7193,55.7368,15570.0
2019-10-08 15:25:00,63.63,63.65,63.57,63.62,16036.0,55.7281,55.7456,55.6755,55.7193,16036.0
2019-10-08 15:30:00,63.63,63.72,63.62,63.64,21617.0,55.7281,55.8069,55.7193,55.7368,21617.0
2019-10-08 15:35:00,63.64,63.65,63.42,63.43,26471.0,55.7368,55.7456,55.5441,55.5529,26471.0
2019-10-08 15:40:00,63.43,63.43,63.28,63.34,33500.0,55.5529,55.5529,55.4215,55.4741,33500.0
2019-10-08 15:45:00,63.34,63.39,63.29,63.32,47197.0,55.4741,55.5179,55.4303,55.4566,47197.0
2019-10-08 15:50:00,63.31,63.35,63.18,63.22,77598.0,55.4478,55.4828,55.3339,55.369,77598.0
2019-10-08 15:55:00,63.2,63.23,63.1,63.13,158274.0,55.3515,55.3777,55.2639,55.2901,158274.0
2019-10-09 09:30:00,63.68,63.84,63.34,63.41,56384.0,55.7718,55.912,55.4741,55.5354,56384.0
2019-10-09 09:35:00,63.35,63.59,63.34,63.52,19508.0,55.4828,55.693,55.4741,55.6317,19508.0
2019-10-09 09:40:00,63.54,63.56,63.33,63.35,34617.0,55.6492,55.6667,55.4653,55.4828,34617.0
2019-10-09 09:45:00,63.37,63.49,63.36,63.42,27237.0,55.5003,55.6054,55.4916,55.5441,27237.0
2019-10-09 09:50:00,63.44,63.45,63.25,63.32,12693.0,55.5617,55.5704,55.3952,55.4566,12693.0
2019-10-09 09:55:00,63.31,63.42,63.29,63.38,10766.0,55.4478,55.5441,55.4303,55.5091,10766.0
2019-10-09 10:00:00,63.41,63.43,63.25,63.34,23091.0,55.5354,55.5529,55.3952,55.4741,23091.0
2019-10-09 10:05:00,63.37,63.43,63.36,63.37,9437.0,55.5003,55.5529,55.4916,55.5003,9437.0
2019-10-09 10:10:00,63.38,63.39,63.22,63.25,21848.0,55.5091,55.5179,55.369,55.3952,21848.0
2019-10-09 10:15:00,63.26,63.35,63.25,63.35,11944.0,55.404,55.4828,55.3952,55.4828,11944.0
2019-10-09 10:20:00,63.38,63.49,63.38,63.44,19071.0,55.5091,55.6054,55.5091,55.5617,19071.0
2019-10-09 10:25:00,63.44,63.45,63.39,63.45,20158.0,55.5617,55.5704,55.5179,55.5704,20158.0
2019-10-09 10:30:00,63.44,63.49,63.36,63.47,15959.0,55.5617,55.6054,55.4916,55.5879,15959.0
2019-10-09 10:35:00,63.44,63.46,63.32,63.33,11492.0,55.5617,55.5792,55.4566,55.4653,11492.0
2019-10-09 10:40:00,63.35,63.38,63.32,63.36,11606.0,55.4828,55.5091,55.4566,55.4916,11606.0
2019-10-09 10:45:00,63.34,63.43,63.33,63.37,13914.0,55.4741,55.5529,55.4653,55.5003,13914.0
2019-10-09 10:50:00,63.38,63.39,63.34,63.36,20561.0,55.5091,55.5179,55.4741,55.4916,20561.0
2019-10-09 10:55:00,63.36,63.36,63.27,63.31,23825.0,55.4916,55.4916,55.4128,55.4478,23825.0
2019-10-09 11:00:00,63.32,63.34,63.02,63.02,52913.0,55.4566,55.4741,55.1938,55.1938,52913.0
2019-10-09 11:05:00,63.02,63.18,62.98,63.15,89020.0,55.1938,55.3339,55.1588,55.3077,89020.0
2019-10-09 11:10:00,63.15,63.16,63.06,63.11,22950.0,55.3077,55.3164,55.2288,55.2726,22950.0
2019-10-09 11:15:00,63.11,63.26,63.09,63.18,27130.0,55.2726,55.404,55.2551,55.3339,27130.0
2019-10-09 11:20:00,63.18,63.31,63.18,63.26,18611.0,55.3339,55.4478,55.3339,55.404,18611.0
2019-10-09 11:25:00,63.27,63.33,63.21,63.22,21792.0,55.4128,55.4653,55.3602,55.369,21792.0
2019-10-09 11:30:00,63.22,63.33,63.22,63.32,12807.0,55.369,55.4653,55.369,55.4566,12807.0
2019-10-09 11:35:00,63.31,63.45,63.29,63.43,19661.0,55.4478,55.5704,55.4303,55.5529,19661.0
2019-10-09 11:40:00,63.42,63.52,63.41,63.5,18059.0,55.5441,55.6317,55.5354,55.6142,18059.0
2019-10-09 11:45:00,63.5,63.64,63.5,63.64,16756.0,55.6142,55.7368,55.6142,55.7368,16756.0
2019-10-09 11:50:00,63.64,63.65,63.57,63.58,9876.0,55.7368,55.7456,55.6755,55.6843,9876.0
2019-10-09 11:55:00,63.58,63.61,63.56,63.58,19816.0,55.6843,55.7105,55.6667,55.6843,19816.0
2019-10-09 12:00:00,63.59,63.68,63.59,63.66,14495.0,55.693,55.7718,55.693,55.7543,14495.0
2019-10-09 12:05:00,63.68,63.74,63.66,63.72,11203.0,55.7718,55.8244,55.7543,55.8069,11203.0
2019-10-09 12:10:00,63.72,63.76,63.69,63.76,9791.0,55.8069,55.8419,55.7806,55.8419,9791.0
2019-10-09 12:15:00,63.76,63.76,63.68,63.73,21722.0,55.8419,55.8419,55.7718,55.8156,21722.0
2019-10-09 12:20:00,63.73,63.75,63.7,63.71,18019.0,55.8156,55.8332,55.7894,55.7981,18019.0
2019-10-09 12:25:00,63.71,63.75,63.62,63.64,20455.0,55.7981,55.8332,55.7193,55.7368,20455.0
2019-10-09 12:30:00,63.65,63.71,63.64,63.7,8143.0,55.7456,55.7981,55.7368,55.7894,8143.0
2019-10-09 12:35:00,63.71,63.73,63.68,63.7,11908.0,55.7981,55.8156,55.7718,55.7894,11908.0
2019-10-09 12:40:00,63.69,63.71,63.65,63.65,4731.0,55.7806,55.7981,55.7456,55.7456,4731.0
2019-10-09 12:45:00,63.65,63.72,63.63,63.72,10388.0,55.7456,55.8069,55.7281,55.8069,10388.0
2019-10-09 12:50:00,63.72,63.72,63.64,63.66,7760.0,55.8069,55.8069,55.7368,55.7543,7760.0
2019-10-09 12:55:00,63.66,63.73,63.66,63.73,13395.0,55.7543,55.8156,55.7543,55.8156,13395.0
2019-10-09 13:00:00,63.74,63.89,63.71,63.74,28556.0,55.8244,55.9558,55.7981,55.8244,28556.0
2019-10-09 13:05:00,63.73,63.74,63.69,63.71,20611.0,55.8156,55.8244,55.7806,55.7981,20611.0
2019-10-09 13:10:00,63.7,63.73,63.66,63.72,13619.0,55.7894,55.8156,55.7543,55.8069,13619.0
2019-10-09 13:15:00,63.71,63.72,63.63,63.64,9590.0,55.7981,55.8069,55.7281,55.7368,9590.0
2019-10-09 13:20:00,63.65,63.73,63.64,63.73,6142.0,55.7456,55.8156,55.7368,55.8156,6142.0
2019-10-09 13:25:00,63.72,63.83,63.72,63.79,19260.0,55.8069,55.9032,55.8069,55.8682,19260.0
2019-10-09 13:30:00,63.79,63.8,63.74,63.76,13814.0,55.8682,55.8769,55.8244,55.8419,13814.0
2019-10-09 13:35:00,63.77,63.83,63.75,63.8,16116.0,55.8507,55.9032,55.8332,55.8769,16116.0
2019-10-09 13:40:00,63.8,63.83,63.79,63.8,2424.0,55.8769,55.9032,55.8682,55.8769,2424.0
2019-10-09 13:45:00,63.81,63.87,63.8,63.86,6960.0,55.8857,55.9383,55.8769,55.9295,6960.0
2019-10-09 13:50:00,63.86,63.9,63.84,63.85,10842.0,55.9295,55.9645,55.912,55.9207,10842.0
2019-10-09 13:55:00,63.85,63.9,63.84,63.88,6987.0,55.9207,55.9645,55.912,55.947,6987.0
2019-10-09 14:00:00,63.88,63.91,63.75,63.75,14827.0,55.947,55.9733,55.8332,55.8332,14827.0
2019-10-09 14:05:00,63.76,63.87,63.76,63.84,22118.0,55.8419,55.9383,55.8419,55.912,22118.0
2019-10-09 14:10:00,63.85,63.97,63.84,63.94,14037.0,55.9207,56.0258,55.912,55.9996,14037.0
2019-10-09 14:15:00,63.95,64.0,63.93,63.99,22334.0,56.0083,56.0521,55.9908,56.0433,22334.0
2019-10-09 14:20:00,63.99,64.01,63.9,63.92,12043.0,56.0433,56.0609,55.9645,55.982,12043.0
2019-10-09 14:25:00,63.92,63.93,63.88,63.93,15070.0,55.982,55.9908,55.947,55.9908,15070.0
2019-10-09 14:30:00,63.93,63.99,63.91,63.95,75365.0,55.9908,56.0433,55.9733,56.0083,75365.0
2019-10-09 14:35:00,63.95,63.99,63.92,63.98,26595.0,56.0083,56.0433,55.982,56.0346,26595.0
2019-10-09 14:40:00,63.99,64.05,63.98,64.02,11932.0,56.0433,56.0959,56.0346,56.0696,11932.0
2019-10-09 14:45:00,64.02,64.08,63.98,64.03,10895.0,56.0696,56.1222,56.0346,56.0784,10895.0
2019-10-09 14:50:00,64.04,64.11,64.03,64.11,15949.0,56.0871,56.1484,56.0784,56.1484,15949.0
2019-10-09 14:55:00,64.11,64.11,64.01,64.04,14736.0,56.1484,56.1484,56.0609,56.0871,14736.0
2019-10-09 15:00:00,64.03,64.12,64.02,64.08,16525.0,56.0784,56.1572,56.0696,56.1222,16525.0
2019-10-09 15:05:00,64.08,64.09,64.03,64.06,17357.0,56.1222,56.1309,56.0784,56.1047,17357.0
2019-10-09 15:10:00,64.06,64.1,64.02,64.03,16541.0,56.1047,56.1397,56.0696,56.0784,16541.0
2019-10-09 15:15:00,64.03,64.05,64.02,64.05,22471.0,56.0784,56.0959,56.0696,56.0959,22471.0
2019-10-09 15:20:00,64.05,64.08,64.02,64.04,70754.0,56.0959,56.1222,56.0696,56.0871,70754.0
2019-10-09 15:25:00,64.03,64.04,63.95,63.98,60428.0,56.0784,56.0871,56.0083,56.0346,60428.0
2019-10-09 15:30:00,63.98,64.09,63.97,64.07,33709.0,56.0346,56.1309,56.0258,56.1134,33709.0
2019-10-09 15:35:00,64.07,64.07,64.02,64.05,26328.0,56.1134,56.1134,56.0696,56.0959,26328.0
2019-10-09 15:40:00,64.04,64.05,63.76,63.77,114090.0,56.0871,56.0959,55.8419,55.8507,114090.0
2019-10-09 15:45:00,63.76,63.87,63.74,63.76,48631.0,55.8419,55.9383,55.8244,55.8419,48631.0
2019-10-09 15:50:00,63.75,63.85,63.74,63.8,94077.0,55.8332,55.9207,55.8244,55.8769,94077.0
2019-10-09 15:55:00,63.82,63.83,63.57,63.62,161520.0,55.8945,55.9032,55.6755,55.7193,161520.0
2019-10-10 09:30:00,63.78,64.15,63.78,63.97,72602.0,55.8594,56.1835,55.8594,56.0258,72602.0
2019-10-10 09:35:00,63.96,64.34,63.96,64.23,67726.0,56.0171,56.3499,56.0171,56.2535,67726.0
2019-10-10 09:40:00,64.19,64.47,64.18,64.45,38247.0,56.2185,56.4637,56.2098,56.4462,38247.0
2019-10-10 09:45:00,64.46,64.69,64.45,64.69,53244.0,56.455,56.6564,56.4462,56.6564,53244.0
2019-10-10 09:50:00,64.71,64.9,64.69,64.84,31934.0,56.6739,56.8403,56.6564,56.7878,31934.0
2019-10-10 09:55:00,64.85,65.11,64.82,65.05,44803.0,56.7965,57.0243,56.7703,56.9717,44803.0
2019-10-10 10:00:00,65.07,65.07,64.93,64.95,40859.0,56.9892,56.9892,56.8666,56.8841,40859.0
2019-10-10 10:05:00,64.96,65.01,64.87,64.89,39727.0,56.8929,56.9367,56.8141,56.8316,39727.0
2019-10-10 10:10:00,64.9,65.06,64.86,65.03,34384.0,56.8403,56.9805,56.8053,56.9542,34384.0
2019-10-10 10:15:00,65.05,65.21,65.0,65.12,29639.0,56.9717,57.1118,56.9279,57.033,29639.0
2019-10-10 10:20:00,65.12,65.21,65.08,65.1,27590.0,57.033,57.1118,56.998,57.0155,27590.0
2019-10-10 10:25:00,65.1,65.19,65.07,65.1,21218.0,57.0155,57.0943,56.9892,57.0155,21218.0
2019-10-10 10:30:00,65.1,65.16,65.07,65.15,26467.0,57.0155,57.0681,56.9892,57.0593,26467.0
2019-10-10 10:35:00,65.15,65.21,65.05,65.19,27287.0,57.0593,57.1118,56.9717,57.0943,27287.0
2019-10-10 10:40:00,65.2,65.23,65.11,65.13,16189.0,57.1031,57.1294,57.0243,57.0418,16189.0
2019-10-10 10:45:00,65.13,65.14,65.06,65.07,41929.0,57.0418,57.0505,56.9805,56.9892,41929.0
2019-10-10 10:50:00,65.08,65.29,65.07,65.26,25442.0,56.998,57.1819,56.9892,57.1556,25442.0
2019-10-10 10:55:00,65.27,65.37,65.24,65.33,19850.0,57.1644,57.252,57.1381,57.2169,19850.0
2019-10-10 11:00:00,65.32,65.39,65.3,65.3,40541.0,57.2082,57.2695,57.1907,57.1907,40541.0
2019-10-10 11:05:00,65.31,65.37,65.27,65.36,22420.0,57.1994,57.252,57.1644,57.2432,22420.0
2019-10-10 11:10:00,65.36,65.43,65.3,65.38,32210.0,57.2432,57.3045,57.1907,57.2607,32210.0
2019-10-10 11:15:00,65.38,65.4,65.3,65.33,19497.0,57.2607,57.2782,57.1907,57.2169,19497.0
2019-10-10 11:20:00,65.34,65.35,65.26,65.3,19773.0,57.2257,57.2345,57.1556,57.1907,19773.0
2019-10-10 11:25:00,65.29,65.29,65.15,65.17,15640.0,57.1819,57.1819,57.0593,57.0768,15640.0
2019-10-10 11:30:00,65.18,65.2,65.12,65.13,21625.0,57.0856,57.1031,57.033,57.0418,21625.0
2019-10-10 11:35:00,65.12,65.17,65.11,65.16,14577.0,57.033,57.0768,57.0243,57.0681,14577.0
2019-10-10 11:40:00,65.16,65.16,65.11,65.12,12697.0,57.0681,57.0681,57.0243,57.033,12697.0
2019-10-10 11:45:00,65.13,65.17,65.1,65.15,15813.0,57.0418,57.0768,57.0155,57.0593,15813.0
2019-10-10 11:50:00,65.14,65.16,65.07,65.08,37541.0,57.0505,57.0681,56.9892,56.998,37541.0
2019-10-10 11:55:00,65.09,65.17,65.07,65.16,15355.0,57.0067,57.0768,56.9892,57.0681,15355.0
2019-10-10 12:00:00,65.15,65.19,65.13,65.15,8645.0,57.0593,57.0943,57.0418,57.0593,8645.0
2019-10-10 12:05:00,65.14,65.14,65.04,65.05,35169.0,57.0505,57.0505,56.963,56.9717,35169.0
2019-10-10 12:10:00,65.04,65.07,65.0,65.0,10971.0,56.963,56.9892,56.9279,56.9279,10971.0
2019-10-10 12:15:00,65.0,65.0,64.94,64.94,11161.0,56.9279,56.9279,56.8754,56.8754,11161.0
2019-10-10 12:20:00,64.93,64.97,64.9,64.92,7540.0,56.8666,56.9016,56.8403,56.8579,7540.0
2019-10-10 12:25:00,64.91,64.92,64.87,64.9,9984.0,56.8491,56.8579,56.8141,56.8403,9984.0
2019-10-10 12:30:00,64.9,64.92,64.72,64.75,10453.0,56.8403,56.8579,56.6827,56.709,10453.0
2019-10-10 12:35:00,64.74,64.86,64.72,64.84,14832.0,56.7002,56.8053,56.6827,56.7878,14832.0
2019-10-10 12:40:00,64.82,64.87,64.81,64.86,10453.0,56.7703,56.8141,56.7615,56.8053,10453.0
2019-10-10 12:45:00,64.86,64.87,64.82,64.87,8428.0,56.8053,56.8141,56.7703,56.8141,8428.0
2019-10-10 12:50:00,64.87,64.92,64.86,64.91,6846.0,56.8141,56.8579,56.8053,56.8491,6846.0
2019-10-10 12:55:00,64.91,64.94,64.87,64.94,12298.0,56.8491,56.8754,56.8141,56.8754,12298.0
2019-10-10 13:00:00,64.94,64.97,64.92,64.92,18552.0,56.8754,56.9016,56.8579,56.8579,18552.0
2019-10-10 13:05:00,64.93,64.98,64.9,64.92,27648.0,56.8666,56.9104,56.8403,56.8579,27648.0
2019-10-10 13:10:00,64.92,64.94,64.79,64.79,22787.0,56.8579,56.8754,56.744,56.744,22787.0
2019-10-10 13:15:00,64.78,64.79,64.73,64.76,7164.0,56.7352,56.744,56.6915,56.7177,7164.0
2019-10-10 13:20:00,64.77,64.85,64.77,64.84,7097.0,56.7265,56.7965,56.7265,56.7878,7097.0
2019-10-10 13:25:00,64.84,64.89,64.84,64.85,14235.0,56.7878,56.8316,56.7878,56.7965,14235.0
2019-10-10 13:30:00,64.83,64.83,64.68,64.72,7680.0,56.779,56.779,56.6477,56.6827,7680.0
2019-10-10 13:35:00,64.73,64.81,64.73,64.8,10832.0,56.6915,56.7615,56.6915,56.7528,10832.0
2019-10-10 13:40:00,64.81,64.84,64.79,64.81,8015.0,56.7615,56.7878,56.744,56.7615,8015.0
2019-10-10 13:45:00,64.81,64.93,64.8,64.92,9209.0,56.7615,56.8666,56.7528,56.8579,9209.0
2019-10-10 13:50:00,64.93,64.94,64.91,64.92,8966.0,56.8666,56.8754,56.8491,56.8579,8966.0
2019-10-10 13:55:00,64.92,65.06,64.91,64.93,21507.0,56.8579,56.9805,56.8491,56.8666,21507.0
2019-10-10 14:00:00,64.94,64.98,64.92,64.95,14479.0,56.8754,56.9104,56.8579,56.8841,14479.0
2019-10-10 14:05:00,64.97,64.98,64.54,64.64,35026.0,56.9016,56.9104,56.525,56.6126,35026.0
2019-10-10 14:10:00,64.62,64.82,64.61,64.8,10183.0,56.5951,56.7703,56.5864,56.7528,10183.0
2019-10-10 14:15:00,64.82,64.88,64.79,64.86,8965.0,56.7703,56.8228,56.744,56.8053,8965.0
2019-10-10 14:20:00,64.86,64.89,64.78,64.8,11029.0,56.8053,56.8316,56.7352,56.7528,11029.0
2019-10-10 14:25:00,64.82,64.88,64.76,64.88,39507.0,56.7703,56.8228,56.7177,56.8228,39507.0
2019-10-10 14:30:00,64.87,64.97,64.85,64.96,22184.0,56.8141,56.9016,56.7965,56.8929,22184.0
2019-10-10 14:35:00,64.97,64.99,64.93,64.99,10088.0,56.9016,56.9192,56.8666,56.9192,10088.0
2019-10-10 14:40:00,64.98,64.98,64.83,64.86,10965.0,56.9104,56.9104,56.779,56.8053,10965.0
2019-10-10 14:45:00,64.85,64.9,64.83,64.88,19936.0,56.7965,56.8403,56.779,56.8228,19936.0
2019-10-10 14:50:00,64.89,64.9,64.79,64.83,20389.0,56.8316,56.8403,56.744,56.779,20389.0
2019-10-10 14:55:00,64.84,64.91,64.83,64.9,14796.0,56.7878,56.8491,56.779,56.8403,14796.0
2019-10-10 15:00:00,64.9,64.96,64.87,64.92,33602.0,56.8403,56.8929,56.8141,56.8579,33602.0
2019-10-10 15:05:00,64.93,64.96,64.88,64.94,17572.0,56.8666,56.8929,56.8228,56.8754,17572.0
2019-10-10 15:10:00,64.93,65.02,64.9,65.02,31156.0,56.8666,56.9454,56.8403,56.9454,31156.0
2019-10-10 15:15:00,65.03,65.03,64.94,65.01,13936.0,56.9542,56.9542,56.8754,56.9367,13936.0
2019-10-10 15:20:00,65.02,65.08,65.01,65.06,15360.0,56.9454,56.998,56.9367,56.9805,15360.0
2019-10-10 15:25:00,65.08,65.11,65.06,65.08,21221.0,56.998,57.0243,56.9805,56.998,21221.0
2019-10-10 15:30:00,65.09,65.12,65.05,65.06,44928.0,57.0067,57.033,56.9717,56.9805,44928.0
2019-10-10 15:35:00,65.04,65.07,64.97,65.0,28419.0,56.963,56.9892,56.9016,56.9279,28419.0
2019-10-10 15:40:00,65.0,65.02,64.95,65.0,30128.0,56.9279,56.9454,56.8841,56.9279,30128.0
2019-10-10 15:45:00,64.99,65.09,64.97,65.05,71736.0,56.9192,57.0067,56.9016,56.9717,71736.0
2019-10-10 15:50:00,65.05,65.15,65.04,65.14,80649.0,56.9717,57.0593,56.963,57.0505,80649.0
2019-10-10 15:55:00,65.14,65.14,65.0,65.05,183947.0,57.0505,57.0505,56.9279,56.9717,183947.0
2019-10-11 09:30:00,66.25,67.08,65.97,66.87,128723.0,58.0227,58.7496,57.7775,58.5657,128723.0
2019-10-11 09:35:00,66.84,66.92,66.6,66.75,35749.0,58.5394,58.6095,58.3292,58.4606,35749.0
2019-10-11 09:40:00,66.74,66.97,66.63,66.95,37840.0,58.4518,58.6533,58.3555,58.6358,37840.0
2019-10-11 09:45:00,66.95,67.36,66.95,67.25,65948.0,58.6358,58.9948,58.6358,58.8985,65948.0
2019-10-11 09:50:00,67.28,67.39,67.17,67.17,78850.0,58.9248,59.0211,58.8284,58.8284,78850.0
2019-10-11 09:55:00,67.17,67.44,67.14,67.43,53153.0,58.8284,59.0649,58.8022,59.0561,53153.0
2019-10-11 10:00:00,67.43,67.54,67.3,67.41,75336.0,59.0561,59.1525,58.9423,59.0386,75336.0
2019-10-11 10:05:00,67.41,67.57,67.4,67.55,59110.0,59.0386,59.1788,59.0299,59.1612,59110.0
2019-10-11 10:10:00,67.56,67.59,67.37,67.49,47021.0,59.17,59.1963,59.0036,59.1087,47021.0
2019-10-11 10:15:00,67.48,67.51,67.37,67.48,27267.0,59.0999,59.1262,59.0036,59.0999,27267.0
2019-10-11 10:20:00,67.5,67.67,67.48,67.67,24333.0,59.1175,59.2663,59.0999,59.2663,24333.0
2019-10-11 10:25:00,67.65,67.71,67.53,67.61,18895.0,59.2488,59.3014,59.1437,59.2138,18895.0
2019-10-11 10:30:00,67.61,67.71,67.58,67.67,31503.0,59.2138,59.3014,59.1875,59.2663,31503.0
2019-10-11 10:35:00,67.67,67.72,67.55,67.55,19480.0,59.2663,59.3101,59.1612,59.1612,19480.0
2019-10-11 10:40:00,67.56,67.65,67.52,67.58,18557.0,59.17,59.2488,59.135,59.1875,18557.0
2019-10-11 10:45:00,67.58,67.6,67.52,67.55,18222.0,59.1875,59.205,59.135,59.1612,18222.0
2019-10-11 10:50:00,67.55,67.57,67.51,67.56,45567.0,59.1612,59.1788,59.1262,59.17,45567.0
2019-10-11 10:55:00,67.56,67.6,67.5,67.53,22198.0,59.17,59.205,59.1175,59.1437,22198.0
2019-10-11 11:00:00,67.53,67.81,67.52,67.75,38970.0,59.1437,59.389,59.135,59.3364,38970.0
2019-10-11 11:05:00,67.77,67.86,67.73,67.85,32132.0,59.3539,59.4327,59.3189,59.424,32132.0
2019-10-11 11:10:00,67.86,67.92,67.83,67.91,38088.0,59.4327,59.4853,59.4065,59.4765,38088.0
2019-10-11 11:15:00,67.9,67.92,67.75,67.82,31580.0,59.4678,59.4853,59.3364,59.3977,31580.0
2019-10-11 11:20:00,67.81,67.88,67.75,67.87,57895.0,59.389,59.4503,59.3364,59.4415,57895.0
2019-10-11 11:25:00,67.86,67.95,67.84,67.87,34107.0,59.4327,59.5116,59.4152,59.4415,34107.0
2019-10-11 11:30:00,67.87,68.03,67.87,67.95,49317.0,59.4415,59.5816,59.4415,59.5116,49317.0
2019-10-11 11:35:00,67.95,68.03,67.8,67.82,22903.0,59.5116,59.5816,59.3802,59.3977,22903.0
2019-10-11 11:40:00,67.81,67.87,67.75,67.76,20993.0,59.389,59.4415,59.3364,59.3452,20993.0
2019-10-11 11:45:00,67.75,67.79,67.5,67.55,34085.0,59.3364,59.3714,59.1175,59.1612,34085.0
2019-10-11 11:50:00,67.53,67.55,67.43,67.46,16340.0,59.1437,59.1612,59.0561,59.0824,16340.0
2019-10-11 11:55:00,67.45,67.49,67.41,67.44,18493.0,59.0737,59.1087,59.0386,59.0649,18493.0
2019-10-11 12:00:00,67.42,67.46,67.25,67.27,74772.0,59.0474,59.0824,58.8985,58.916,74772.0
2019-10-11 12:05:00,67.26,67.34,67.25,67.31,21305.0,58.9073,58.9773,58.8985,58.9511,21305.0
2019-10-11 12:10:00,67.3,67.38,67.29,67.34,15766.0,58.9423,59.0124,58.9335,58.9773,15766.0
2019-10-11 12:15:00,67.33,67.34,67.26,67.31,23256.0,58.9686,58.9773,58.9073,58.9511,23256.0
2019-10-11 12:20:00,67.31,67.38,67.28,67.33,16434.0,58.9511,59.0124,58.9248,58.9686,16434.0
2019-10-11 12:25:00,67.33,67.33,67.19,67.23,38880.0,58.9686,58.9686,58.846,58.881,38880.0
2019-10-11 12:30:00,67.23,67.26,66.87,67.19,43900.0,58.881,58.9073,58.5657,58.846,43900.0
2019-10-11 12:35:00,67.2,67.27,67.18,67.18,18001.0,58.8547,58.916,58.8372,58.8372,18001.0
2019-10-11 12:40:00,67.13,67.15,67.05,67.05,8067.0,58.7934,58.8109,58.7233,58.7233,8067.0
2019-10-11 12:45:00,67.05,67.13,67.04,67.13,19920.0,58.7233,58.7934,58.7146,58.7934,19920.0
2019-10-11 12:50:00,67.13,67.2,67.08,67.17,16639.0,58.7934,58.8547,58.7496,58.8284,16639.0
2019-10-11 12:55:00,67.17,67.22,67.15,67.21,13525.0,58.8284,58.8722,58.8109,58.8635,13525.0
2019-10-11 13:00:00,67.2,67.3,67.2,67.25,10708.0,58.8547,58.9423,58.8547,58.8985,10708.0
2019-10-11 13:05:00,67.28,67.36,67.26,67.34,52257.0,58.9248,58.9948,58.9073,58.9773,52257.0
2019-10-11 13:10:00,67.34,67.37,67.24,67.24,10104.0,58.9773,59.0036,58.8897,58.8897,10104.0
2019-10-11 13:15:00,67.25,67.31,67.19,67.31,27312.0,58.8985,58.9511,58.846,58.9511,27312.0
2019-10-11 13:20:00,67.3,67.32,67.25,67.26,9725.0,58.9423,58.9598,58.8985,58.9073,9725.0
2019-10-11 13:25:00,67.23,67.5,67.19,67.31,26950.0,58.881,59.1175,58.846,58.9511,26950.0
2019-10-11 13:30:00,67.3,67.4,67.26,67.39,23785.0,58.9423,59.0299,58.9073,59.0211,23785.0
2019-10-11 13:35:00,67.39,67.57,67.39,67.47,70342.0,59.0211,59.1788,59.0211,59.0912,70342.0
2019-10-11 13:40:00,67.51,67.61,67.5,67.58,18150.0,59.1262,59.2138,59.1175,59.1875,18150.0
2019-10-11 13:45:00,67.57,67.58,67.49,67.58,29617.0,59.1788,59.1875,59.1087,59.1875,29617.0
2019-10-11 13:50:00,67.56,67.66,67.56,67.63,20478.0,59.17,59.2576,59.17,59.2313,20478.0
2019-10-11 13:55:00,67.64,67.73,67.63,67.69,43639.0,59.2401,59.3189,59.2313,59.2839,43639.0
2019-10-11 14:00:00,67.69,67.7,67.59,67.65,13791.0,59.2839,59.2926,59.1963,59.2488,13791.0
2019-10-11 14:05:00,67.66,67.69,67.56,67.56,16265.0,59.2576,59.2839,59.17,59.17,16265.0
2019-10-11 14:10:00,67.58,67.58,67.48,67.48,11156.0,59.1875,59.1875,59.0999,59.0999,11156.0
2019-10-11 14:15:00,67.49,67.5,67.4,67.46,13666.0,59.1087,59.1175,59.0299,59.0824,13666.0
2019-10-11 14:20:00,67.48,67.57,67.47,67.55,12935.0,59.0999,59.1788,59.0912,59.1612,12935.0
2019-10-11 14:25:00,67.57,67.63,67.55,67.61,19983.0,59.1788,59.2313,59.1612,59.2138,19983.0
2019-10-11 14:30:00,67.62,67.69,67.61,67.64,28587.0,59.2226,59.2839,59.2138,59.2401,28587.0
2019-10-11 14:35:00,67.65,67.67,67.62,67.65,15677.0,59.2488,59.2663,59.2226,59.2488,15677.0
2019-10-11 14:40:00,67.65,67.7,67.64,67.69,15010.0,59.2488,59.2926,59.2401,59.2839,15010.0
2019-10-11 14:45:00,67.68,67.74,67.59,67.6,17610.0,59.2751,59.3277,59.1963,59.205,17610.0
2019-10-11 14:50:00,67.6,67.65,67.55,67.58,18716.0,59.205,59.2488,59.1612,59.1875,18716.0
2019-10-11 14:55:00,67.57,67.61,67.53,67.6,20194.0,59.1788,59.2138,59.1437,59.205,20194.0
2019-10-11 15:00:00,67.59,67.6,67.56,67.56,15132.0,59.1963,59.205,59.17,59.17,15132.0
2019-10-11 15:05:00,67.56,67.68,67.54,67.65,18435.0,59.17,59.2751,59.1525,59.2488,18435.0
2019-10-11 15:10:00,67.65,67.68,67.63,67.63,16068.0,59.2488,59.2751,59.2313,59.2313,16068.0
2019-10-11 15:15:00,67.64,67.65,67.6,67.6,26492.0,59.2401,59.2488,59.205,59.205,26492.0
2019-10-11 15:20:00,67.61,67.64,67.58,67.64,26979.0,59.2138,59.2401,59.1875,59.2401,26979.0
2019-10-11 15:25:00,67.64,67.64,67.58,67.59,27698.0,59.2401,59.2401,59.1875,59.1963,27698.0
2019-10-11 15:30:00,67.59,67.61,67.39,67.61,42196.0,59.1963,59.2138,59.0211,59.2138,42196.0
2019-10-11 15:35:00,67.62,67.73,67.51,67.71,60618.0,59.2226,59.3189,59.1262,59.3014,60618.0
2019-10-11 15:40:00,67.72,67.79,67.53,67.54,57577.0,59.3101,59.3714,59.1437,59.1525,57577.0
2019-10-11 15:45:00,67.53,67.56,67.26,67.34,60777.0,59.1437,59.17,58.9073,58.9773,60777.0
2019-10-11 15:50:00,67.33,67.36,67.16,67.18,99255.0,58.9686,58.9948,58.8197,58.8372,99255.0
2019-10-11 15:55:00,67.19,67.2,67.01,67.03,213992.0,58.846,58.8547,58.6883,58.7058,213992.0
2019-10-14 09:30:00,66.61,66.95,66.53,66.8,56470.0,58.338,58.6358,58.2679,58.5044,56470.0
2019-10-14 09:35:00,66.78,66.96,66.73,66.96,39677.0,58.4869,58.6445,58.4431,58.6445,39677.0
2019-10-14 09:40:00,66.92,67.09,66.9,66.94,40960.0,58.6095,58.7584,58.592,58.627,40960.0
2019-10-14 09:45:00,66.93,67.06,66.89,67.03,12522.0,58.6182,58.7321,58.5832,58.7058,12522.0
2019-10-14 09:50:00,67.05,67.15,67.02,67.15,19551.0,58.7233,58.8109,58.6971,58.8109,19551.0
2019-10-14 09:55:00,67.12,67.3,67.1,67.26,24037.0,58.7846,58.9423,58.7671,58.9073,24037.0
2019-10-14 10:00:00,67.26,67.32,67.15,67.21,23913.0,58.9073,58.9598,58.8109,58.8635,23913.0
2019-10-14 10:05:00,67.21,67.36,67.21,67.3,25846.0,58.8635,58.9948,58.8635,58.9423,25846.0
2019-10-14 10:10:00,67.31,67.31,67.21,67.21,22571.0,58.9511,58.9511,58.8635,58.8635,22571.0
2019-10-14 10:15:00,67.22,67.28,67.17,67.2,19467.0,58.8722,58.9248,58.8284,58.8547,19467.0
2019-10-14 10:20:00,67.21,67.22,67.14,67.17,21791.0,58.8635,58.8722,58.8022,58.8284,21791.0
2019-10-14 10:25:00,67.16,67.16,67.07,67.07,16069.0,58.8197,58.8197,58.7409,58.7409,16069.0
2019-10-14 10:30:00,67.08,67.15,67.05,67.05,15673.0,58.7496,58.8109,58.7233,58.7233,15673.0
2019-10-14 10:35:00,67.05,67.12,67.05,67.12,8871.0,58.7233,58.7846,58.7233,58.7846,8871.0
2019-10-14 10:40:00,67.11,67.14,67.06,67.14,16394.0,58.7759,58.8022,58.7321,58.8022,16394.0
2019-10-14 10:45:00,67.13,67.17,67.1,67.14,15598.0,58.7934,58.8284,58.7671,58.8022,15598.0
2019-10-14 10:50:00,67.15,67.24,67.15,67.19,17328.0,58.8109,58.8897,58.8109,58.846,17328.0
2019-10-14 10:55:00,67.18,67.2,67.15,67.19,12491.0,58.8372,58.8547,58.8109,58.846,12491.0
2019-10-14 11:00:00,67.19,67.22,67.07,67.09,13276.0,58.846,58.8722,58.7409,58.7584,13276.0
2019-10-14 11:05:00,67.09,67.15,67.06,67.13,9908.0,58.7584,58.8109,58.7321,58.7934,9908.0
2019-10-14 11:10:00,67.12,67.25,67.11,67.25,11814.0,58.7846,58.8985,58.7759,58.8985,11814.0
2019-10-14 11:15:00,67.24,67.28,67.19,67.24,7514.0,58.8897,58.9248,58.846,58.8897,7514.0
2019-10-14 11:20:00,67.24,67.24,67.17,67.17,17907.0,58.8897,58.8897,58.8284,58.8284,17907.0
2019-10-14 11:25:00,67.17,67.19,67.14,67.17,11973.0,58.8284,58.846,58.8022,58.8284,11973.0
2019-10-14 11:30:00,67.16,67.21,67.14,67.2,9908.0,58.8197,58.8635,58.8022,58.8547,9908.0
2019-10-14 11:35:00,67.19,67.26,67.19,67.25,15146.0,58.846,58.9073,58.846,58.8985,15146.0
2019-10-14 11:40:00,67.25,67.27,67.21,67.22,8794.0,58.8985,58.916,58.8635,58.8722,8794.0
2019-10-14 11:45:00,67.22,67.31,67.21,67.26,13057.0,58.8722,58.9511,58.8635,58.9073,13057.0
2019-10-14 11:50:00,67.26,67.31,67.25,67.28,8848.0,58.9073,58.9511,58.8985,58.9248,8848.0
2019-10-14 11:55:00,67.29,67.29,67.2,67.21,8099.0,58.9335,58.9335,58.8547,58.8635,8099.0
2019-10-14 12:00:00,67.21,67.24,67.15,67.17,20538.0,58.8635,58.8897,58.8109,58.8284,20538.0
2019-10-14 12:05:00,67.18,67.24,67.17,67.24,10277.0,58.8372,58.8897,58.8284,58.8897,10277.0
2019-10-14 12:10:00,67.24,67.31,67.22,67.3,8798.0,58.8897,58.9511,58.8722,58.9423,8798.0
2019-10-14 12:15:00,67.3,67.31,67.26,67.28,6028.0,58.9423,58.9511,58.9073,58.9248,6028.0
2019-10-14 12:20:00,67.28,67.33,67.22,67.31,13573.0,58.9248,58.9686,58.8722,58.9511,13573.0
2019-10-14 12:25:00,67.31,67.31,67.27,67.28,6713.0,58.9511,58.9511,58.916,58.9248,6713.0
2019-10-14 12:30:00,67.27,67.28,67.25,67.27,7608.0,58.916,58.9248,58.8985,58.916,7608.0
2019-10-14 12:35:00,67.27,67.28,67.25,67.26,7642.0,58.916,58.9248,58.8985,58.9073,7642.0
2019-10-14 12:40:00,67.25,67.29,67.24,67.26,5450.0,58.8985,58.9335,58.8897,58.9073,5450.0
2019-10-14 12:45:00,67.25,67.27,67.24,67.25,8158.0,58.8985,58.916,58.8897,58.8985,8158.0
2019-10-14 12:50:00,67.26,67.28,67.24,67.24,14109.0,58.9073,58.9248,58.8897,58.8897,14109.0
2019-10-14 12:55:00,67.24,67.24,67.2,67.24,6307.0,58.8897,58.8897,58.8547,58.8897,6307.0
2019-10-14 13:00:00,67.23,67.24,67.21,67.23,9031.0,58.881,58.8897,58.8635,58.881,9031.0
2019-10-14 13:05:00,67.22,67.31,67.2,67.29,24533.0,58.8722,58.9511,58.8547,58.9335,24533.0
2019-10-14 13:10:00,67.29,67.34,67.28,67.32,10811.0,58.9335,58.9773,58.9248,58.9598,10811.0
2019-10-14 13:15:00,67.33,67.34,67.26,67.28,15760.0,58.9686,58.9773,58.9073,58.9248,15760.0
2019-10-14 13:20:00,67.28,67.32,67.28,67.28,15811.0,58.9248,58.9598,58.9248,58.9248,15811.0
2019-10-14 13:25:00,67.29,67.3,67.27,67.29,19413.0,58.9335,58.9423,58.916,58.9335,19413.0
2019-10-14 13:30:00,67.28,67.28,67.21,67.21,15739.0,58.9248,58.9248,58.8635,58.8635,15739.0
2019-10-14 13:35:00,67.22,67.27,67.21,67.24,11520.0,58.8722,58.916,58.8635,58.8897,11520.0
2019-10-14 13:40:00,67.24,67.28,67.24,67.25,10517.0,58.8897,58.9248,58.8897,58.8985,10517.0
2019-10-14 13:45:00,67.25,67.26,67.22,67.23,8153.0,58.8985,58.9073,58.8722,58.881,8153.0
2019-10-14 13:50:00,67.23,67.28,67.19,67.27,11541.0,58.881,58.9248,58.846,58.916,11541.0
2019-10-14 13:55:00,67.27,67.31,67.26,67.31,12348.0,58.916,58.9511,58.9073,58.9511,12348.0
2019-10-14 14:00:00,67.31,67.34,67.28,67.3,12954.0,58.9511,58.9773,58.9248,58.9423,12954.0
2019-10-14 14:05:00,67.31,67.35,67.28,67.29,13817.0,58.9511,58.9861,58.9248,58.9335,13817.0
2019-10-14 14:10:00,67.29,67.37,67.29,67.37,15504.0,58.9335,59.0036,58.9335,59.0036,15504.0
2019-10-14 14:15:00,67.37,67.38,67.28,67.28,15375.0,59.0036,59.0124,58.9248,58.9248,15375.0
2019-10-14 14:20:00,67.28,67.28,67.24,67.26,13830.0,58.9248,58.9248,58.8897,58.9073,13830.0
2019-10-14 14:25:00,67.26,67.3,67.25,67.3,13393.0,58.9073,58.9423,58.8985,58.9423,13393.0
2019-10-14 14:30:00,67.31,67.34,67.3,67.34,8623.0,58.9511,58.9773,58.9423,58.9773,8623.0
2019-10-14 14:35:00,67.34,67.34,67.24,67.24,13255.0,58.9773,58.9773,58.8897,58.8897,13255.0
2019-10-14 14:40:00,67.25,67.25,67.21,67.23,12086.0,58.8985,58.8985,58.8635,58.881,12086.0
2019-10-14 14:45:00,67.23,67.23,67.15,67.17,21553.0,58.881,58.881,58.8109,58.8284,21553.0
2019-10-14 14:50:00,67.16,67.19,67.12,67.14,11200.0,58.8197,58.846,58.7846,58.8022,11200.0
2019-10-14 14:55:00,67.15,67.19,67.14,67.15,15830.0,58.8109,58.846,58.8022,58.8109,15830.0
2019-10-14 15:00:00,67.14,67.16,67.12,67.12,15876.0,58.8022,58.8197,58.7846,58.7846,15876.0
2019-10-14 15:05:00,67.12,67.14,67.08,67.12,15673.0,58.7846,58.8022,58.7496,58.7846,15673.0
2019-10-14 15:10:00,67.13,67.15,67.07,67.07,20832.0,58.7934,58.8109,58.7409,58.7409,20832.0
2019-10-14 15:15:00,67.08,67.12,67.05,67.1,14314.0,58.7496,58.7846,58.7233,58.7671,14314.0
2019-10-14 15:20:00,67.11,67.15,67.09,67.13,14365.0,58.7759,58.8109,58.7584,58.7934,14365.0
2019-10-14 15:25:00,67.12,67.18,67.12,67.17,26904.0,58.7846,58.8372,58.7846,58.8284,26904.0
2019-10-14 15:30:00,67.18,67.19,67.1,67.13,21841.0,58.8372,58.846,58.7671,58.7934,21841.0
2019-10-14 15:35:00,67.12,67.23,67.11,67.2,28049.0,58.7846,58.881,58.7759,58.8547,28049.0
2019-10-14 15:40:00,67.21,67.21,67.12,67.16,54038.0,58.8635,58.8635,58.7846,58.8197,54038.0
2019-10-14 15:45:00,67.17,67.18,67.13,67.14,27351.0,58.8284,58.8372,58.7934,58.8022,27351.0
2019-10-14 15:50:00,67.14,67.2,67.1,67.2,89029.0,58.8022,58.8547,58.7671,58.8547,89029.0
2019-10-14 15:55:00,67.19,67.24,67.15,67.22,158597.0,58.846,58.8897,58.8109,58.8722,158597.0
2019-10-15 09:30:00,67.21,67.25,66.86,66.86,41312.0,58.8635,58.8985,58.5569,58.5569,41312.0
2019-10-15 09:35:00,66.86,67.58,66.76,66.85,351990.0,58.5569,59.1875,58.4694,58.5482,351990.0
2019-10-15 09:40:00,66.82,66.89,66.64,66.8,68251.0,58.5219,58.5832,58.3643,58.5044,68251.0
2019-10-15 09:45:00,66.75,66.96,66.74,66.91,41140.0,58.4606,58.6445,58.4518,58.6007,41140.0
2019-10-15 09:50:00,66.91,67.05,66.83,67.0,37508.0,58.6007,58.7233,58.5307,58.6795,37508.0
2019-10-15 09:55:00,66.98,67.07,66.94,66.97,41235.0,58.662,58.7409,58.627,58.6533,41235.0
2019-10-15 10:00:00,66.96,67.02,66.93,67.02,32924.0,58.6445,58.6971,58.6182,58.6971,32924.0
2019-10-15 10:05:00,67.02,67.1,66.99,67.03,23919.0,58.6971,58.7671,58.6708,58.7058,23919.0
2019-10-15 10:10:00,67.02,67.26,67.01,67.25,28564.0,58.6971,58.9073,58.6883,58.8985,28564.0
2019-10-15 10:15:00,67.26,67.35,67.22,67.34,17652.0,58.9073,58.9861,58.8722,58.9773,17652.0
2019-10-15 10:20:00,67.35,67.38,67.26,67.3,26392.0,58.9861,59.0124,58.9073,58.9423,26392.0
2019-10-15 10:25:00,67.31,67.52,67.3,67.49,30557.0,58.9511,59.135,58.9423,59.1087,30557.0
2019-10-15 10:30:00,67.5,67.62,67.45,67.61,59068.0,59.1175,59.2226,59.0737,59.2138,59068.0
2019-10-15 10:35:00,67.6,67.81,67.6,67.78,28177.0,59.205,59.389,59.205,59.3627,28177.0
2019-10-15 10:40:00,67.78,67.89,67.76,67.89,51516.0,59.3627,59.459,59.3452,59.459,51516.0
2019-10-15 10:45:00,67.88,67.96,67.83,67.95,39138.0,59.4503,59.5203,59.4065,59.5116,39138.0
2019-10-15 10:50:00,67.96,68.16,67.93,68.16,53346.0,59.5203,59.6955,59.4941,59.6955,53346.0
2019-10-15 10:55:00,68.16,68.26,68.09,68.25,43657.0,59.6955,59.7831,59.6342,59.7743,43657.0
2019-10-15 11:00:00,68.27,68.32,68.2,68.26,44871.0,59.7918,59.8356,59.7305,59.7831,44871.0
2019-10-15 11:05:00,68.26,68.35,68.25,68.3,93114.0,59.7831,59.8619,59.7743,59.8181,93114.0
2019-10-15 11:10:00,68.3,68.3,68.14,68.17,32285.0,59.8181,59.8181,59.678,59.7043,32285.0
2019-10-15 11:15:00,68.16,68.26,68.14,68.22,52854.0,59.6955,59.7831,59.678,59.748,52854.0
2019-10-15 11:20:00,68.22,68.3,68.13,68.17,31883.0,59.748,59.8181,59.6692,59.7043,31883.0
2019-10-15 11:25:00,68.18,68.39,68.18,68.39,57318.0,59.713,59.8969,59.713,59.8969,57318.0
2019-10-15 11:30:00,68.37,68.41,68.27,68.27,22974.0,59.8794,59.9144,59.7918,59.7918,22974.0
2019-10-15 11:35:00,68.25,68.27,68.16,68.24,32660.0,59.7743,59.7918,59.6955,59.7656,32660.0
2019-10-15 11:40:00,68.24,68.29,68.19,68.24,47050.0,59.7656,59.8094,59.7218,59.7656,47050.0
2019-10-15 11:45:00,68.23,68.24,68.12,68.21,20862.0,59.7568,59.7656,59.6605,59.7393,20862.0
2019-10-15 11:50:00,68.21,68.33,68.2,68.33,31580.0,59.7393,59.8444,59.7305,59.8444,31580.0
2019-10-15 11:55:00,68.32,68.36,68.29,68.36,32312.0,59.8356,59.8707,59.8094,59.8707,32312.0
2019-10-15 12:00:00,68.36,68.42,68.35,68.39,33362.0,59.8707,59.9232,59.8619,59.8969,33362.0
2019-10-15 12:05:00,68.38,68.4,68.3,68.34,26100.0,59.8882,59.9057,59.8181,59.8531,26100.0
2019-10-15 12:10:00,68.33,68.39,68.33,68.34,28845.0,59.8444,59.8969,59.8444,59.8531,28845.0
2019-10-15 12:15:00,68.34,68.37,68.24,68.27,21670.0,59.8531,59.8794,59.7656,59.7918,21670.0
2019-10-15 12:20:00,68.26,68.27,68.11,68.15,62883.0,59.7831,59.7918,59.6517,59.6867,62883.0
2019-10-15 12:25:00,68.15,68.19,68.07,68.08,18522.0,59.6867,59.7218,59.6167,59.6254,18522.0
2019-10-15 12:30:00,68.08,68.08,67.97,68.02,41179.0,59.6254,59.6254,59.5291,59.5729,41179.0
2019-10-15 12:35:00,68.02,68.03,67.98,67.99,23718.0,59.5729,59.5816,59.5378,59.5466,23718.0
2019-10-15 12:40:00,67.99,68.06,67.96,68.02,75238.0,59.5466,59.6079,59.5203,59.5729,75238.0
2019-10-15 12:45:00,68.01,68.07,67.98,68.01,86665.0,59.5641,59.6167,59.5378,59.5641,86665.0
2019-10-15 12:50:00,68.02,68.03,67.97,68.01,42780.0,59.5729,59.5816,59.5291,59.5641,42780.0
2019-10-15 12:55:00,68.01,68.1,68.0,68.04,182003.0,59.5641,59.6429,59.5554,59.5904,182003.0
2019-10-15 13:00:00,68.05,68.07,68.01,68.05,31258.0,59.5992,59.6167,59.5641,59.5992,31258.0
2019-10-15 13:05:00,68.06,68.07,67.85,67.85,34551.0,59.6079,59.6167,59.424,59.424,34551.0
2019-10-15 13:10:00,67.85,67.99,67.84,67.99,27367.0,59.424,59.5466,59.4152,59.5466,27367.0
2019-10-15 13:15:00,67.99,68.01,67.87,67.88,25866.0,59.5466,59.5641,59.4415,59.4503,25866.0
2019-10-15 13:20:00,67.88,67.97,67.87,67.94,26934.0,59.4503,59.5291,59.4415,59.5028,26934.0
2019-10-15 13:25:00,67.92,67.95,67.85,67.87,29512.0,59.4853,59.5116,59.424,59.4415,29512.0
2019-10-15 13:30:00,67.87,67.9,67.86,67.88,26775.0,59.4415,59.4678,59.4327,59.4503,26775.0
2019-10-15 13:35:00,67.88,67.88,67.82,67.88,31363.0,59.4503,59.4503,59.3977,59.4503,31363.0
2019-10-15 13:40:00,67.88,67.9,67.86,67.89,20185.0,59.4503,59.4678,59.4327,59.459,20185.0
2019-10-15 13:45:00,67.88,67.89,67.84,67.86,12523.0,59.4503,59.459,59.4152,59.4327,12523.0
2019-10-15 13:50:00,67.87,67.93,67.86,67.91,28224.0,59.4415,59.4941,59.4327,59.4765,28224.0
2019-10-15 13:55:00,67.9,67.98,67.89,67.95,67990.0,59.4678,59.5378,59.459,59.5116,67990.0
2019-10-15 14:00:00,67.95,68.02,67.94,67.95,84850.0,59.5116,59.5729,59.5028,59.5116,84850.0
2019-10-15 14:05:00,67.95,67.95,67.79,67.83,34215.0,59.5116,59.5116,59.3714,59.4065,34215.0
2019-10-15 14:10:00,67.83,67.87,67.8,67.82,11853.0,59.4065,59.4415,59.3802,59.3977,11853.0
2019-10-15 14:15:00,67.82,67.83,67.78,67.79,33191.0,59.3977,59.4065,59.3627,59.3714,33191.0
2019-10-15 14:20:00,67.8,67.91,67.79,67.86,22276.0,59.3802,59.4765,59.3714,59.4327,22276.0
2019-10-15 14:25:00,67.86,67.87,67.77,67.78,11023.0,59.4327,59.4415,59.3539,59.3627,11023.0
2019-10-15 14:30:00,67.78,67.81,67.77,67.78,28039.0,59.3627,59.389,59.3539,59.3627,28039.0
2019-10-15 14:35:00,67.79,67.81,67.77,67.78,11332.0,59.3714,59.389,59.3539,59.3627,11332.0
2019-10-15 14:40:00,67.78,67.85,67.77,67.84,19098.0,59.3627,59.424,59.3539,59.4152,19098.0
2019-10-15 14:45:00,67.84,67.87,67.81,67.85,22126.0,59.4152,59.4415,59.389,59.424,22126.0
2019-10-15 14:50:00,67.84,67.87,67.83,67.84,32138.0,59.4152,59.4415,59.4065,59.4152,32138.0
2019-10-15 14:55:00,67.84,67.86,67.8,67.86,22389.0,59.4152,59.4327,59.3802,59.4327,22389.0
2019-10-15 15:00:00,67.86,67.88,67.82,67.84,60864.0,59.4327,59.4503,59.3977,59.4152,60864.0
2019-10-15 15:05:00,67.84,67.85,67.77,67.77,42611.0,59.4152,59.424,59.3539,59.3539,42611.0
2019-10-15 15:10:00,67.77,67.78,67.72,67.72,25931.0,59.3539,59.3627,59.3101,59.3101,25931.0
2019-10-15 15:15:00,67.72,67.72,67.68,67.69,29931.0,59.3101,59.3101,59.2751,59.2839,29931.0
2019-10-15 15:20:00,67.69,67.71,67.63,67.65,27665.0,59.2839,59.3014,59.2313,59.2488,27665.0
2019-10-15 15:25:00,67.65,67.7,67.63,67.7,37555.0,59.2488,59.2926,59.2313,59.2926,37555.0
2019-10-15 15:30:00,67.7,67.71,67.55,67.59,89689.0,59.2926,59.3014,59.1612,59.1963,89689.0
2019-10-15 15:35:00,67.58,67.63,67.57,67.59,44755.0,59.1875,59.2313,59.1788,59.1963,44755.0
2019-10-15 15:40:00,67.58,67.6,67.49,67.49,70189.0,59.1875,59.205,59.1087,59.1087,70189.0
2019-10-15 15:45:00,67.5,67.54,67.48,67.52,94484.0,59.1175,59.1525,59.0999,59.135,94484.0
2019-10-15 15:50:00,67.52,67.76,67.51,67.73,119941.0,59.135,59.3452,59.1262,59.3189,119941.0
2019-10-15 15:55:00,67.74,67.82,67.71,67.72,214496.0,59.3277,59.3977,59.3014,59.3101,214496.0
2019-10-16 09:30:00,67.43,67.92,67.33,67.83,62122.0,59.0561,59.4853,58.9686,59.4065,62122.0
2019-10-16 09:35:00,67.81,67.98,67.59,67.91,80903.0,59.389,59.5378,59.1963,59.4765,80903.0
2019-10-16 09:40:00,67.9,67.95,67.81,67.87,45668.0,59.4678,59.5116,59.389,59.4415,45668.0
2019-10-16 09:45:00,67.85,67.96,67.78,67.78,36724.0,59.424,59.5203,59.3627,59.3627,36724.0
2019-10-16 09:50:00,67.78,67.8,67.65,67.71,16913.0,59.3627,59.3802,59.2488,59.3014,16913.0
2019-10-16 09:55:00,67.72,67.74,67.44,67.47,21544.0,59.3101,59.3277,59.0649,59.0912,21544.0
2019-10-16 10:00:00,67.47,67.65,67.45,67.56,24227.0,59.0912,59.2488,59.0737,59.17,24227.0
2019-10-16 10:05:00,67.55,67.69,67.46,67.67,16548.0,59.1612,59.2839,59.0824,59.2663,16548.0
2019-10-16 10:10:00,67.68,67.71,67.6,67.69,13438.0,59.2751,59.3014,59.205,59.2839,13438.0
2019-10-16 10:15:00,67.69,67.76,67.66,67.74,14009.0,59.2839,59.3452,59.2576,59.3277,14009.0
2019-10-16 10:20:00,67.76,67.78,67.65,67.72,43817.0,59.3452,59.3627,59.2488,59.3101,43817.0
2019-10-16 10:25:00,67.74,67.85,67.71,67.83,7890.0,59.3277,59.424,59.3014,59.4065,7890.0
2019-10-16 10:30:00,67.84,67.88,67.81,67.82,12266.0,59.4152,59.4503,59.389,59.3977,12266.0
2019-10-16 10:35:00,67.83,67.94,67.82,67.91,64932.0,59.4065,59.5028,59.3977,59.4765,64932.0
2019-10-16 10:40:00,67.92,67.92,67.85,67.89,6822.0,59.4853,59.4853,59.424,59.459,6822.0
2019-10-16 10:45:00,67.89,67.92,67.73,67.76,17506.0,59.459,59.4853,59.3189,59.3452,17506.0
2019-10-16 10:50:00,67.77,67.82,67.72,67.82,20176.0,59.3539,59.3977,59.3101,59.3977,20176.0
2019-10-16 10:55:00,67.81,67.9,67.79,67.9,11724.0,59.389,59.4678,59.3714,59.4678,11724.0
2019-10-16 11:00:00,67.89,67.97,67.88,67.92,13229.0,59.459,59.5291,59.4503,59.4853,13229.0
2019-10-16 11:05:00,67.96,67.98,67.84,67.84,23573.0,59.5203,59.5378,59.4152,59.4152,23573.0
2019-10-16 11:10:00,67.84,67.85,67.71,67.76,14780.0,59.4152,59.424,59.3014,59.3452,14780.0
2019-10-16 11:15:00,67.75,67.83,67.73,67.83,8004.0,59.3364,59.4065,59.3189,59.4065,8004.0
2019-10-16 11:20:00,67.85,67.89,67.83,67.87,14265.0,59.424,59.459,59.4065,59.4415,14265.0
2019-10-16 11:25:00,67.85,67.9,67.83,67.86,16751.0,59.424,59.4678,59.4065,59.4327,16751.0
2019-10-16 11:30:00,67.87,67.94,67.86,67.9,22402.0,59.4415,59.5028,59.4327,59.4678,22402.0
2019-10-16 11:35:00,67.92,67.97,67.9,67.97,5350.0,59.4853,59.5291,59.4678,59.5291,5350.0
2019-10-16 11:40:00,67.96,68.03,67.96,68.02,6530.0,59.5203,59.5816,59.5203,59.5729,6530.0
2019-10-16 11:45:00,68.01,68.09,68.01,68.08,10084.0,59.5641,59.6342,59.5641,59.6254,10084.0
2019-10-16 11:50:00,68.08,68.08,68.0,68.03,9621.0,59.6254,59.6254,59.5554,59.5816,9621.0
2019-10-16 11:55:00,68.02,68.02,67.97,67.97,8422.0,59.5729,59.5729,59.5291,59.5291,8422.0
2019-10-16 12:00:00,67.98,68.04,67.98,68.01,12516.0,59.5378,59.5904,59.5378,59.5641,12516.0
2019-10-16 12:05:00,68.01,68.03,68.0,68.0,7509.0,59.5641,59.5816,59.5554,59.5554,7509.0
2019-10-16 12:10:00,68.01,68.01,67.93,67.94,16493.0,59.5641,59.5641,59.4941,59.5028,16493.0
2019-10-16 12:15:00,67.94,67.96,67.9,67.93,26434.0,59.5028,59.5203,59.4678,59.4941,26434.0
2019-10-16 12:20:00,67.93,67.94,67.85,67.85,30166.0,59.4941,59.5028,59.424,59.424,30166.0
2019-10-16 12:25:00,67.86,67.88,67.84,67.88,8490.0,59.4327,59.4503,59.4152,59.4503,8490.0
2019-10-16 12:30:00,67.9,67.91,67.84,67.86,26057.0,59.4678,59.4765,59.4152,59.4327,26057.0
2019-10-16 12:35:00,67.86,67.89,67.83,67.86,6129.0,59.4327,59.459,59.4065,59.4327,6129.0
2019-10-16 12:40:00,67.86,67.88,67.76,67.77,18548.0,59.4327,59.4503,59.3452,59.3539,18548.0
2019-10-16 12:45:00,67.77,67.79,67.76,67.77,8784.0,59.3539,59.3714,59.3452,59.3539,8784.0
2019-10-16 12:50:00,67.78,67.78,67.73,67.73,10748.0,59.3627,59.3627,59.3189,59.3189,10748.0
2019-10-16 12:55:00,67.73,67.75,67.72,67.75,9257.0,59.3189,59.3364,59.3101,59.3364,9257.0
2019-10-16 13:00:00,67.74,67.75,67.72,67.74,5120.0,59.3277,59.3364,59.3101,59.3277,5120.0
2019-10-16 13:05:00,67.73,67.74,67.65,67.65,11947.0,59.3189,59.3277,59.2488,59.2488,11947.0
2019-10-16 13:10:00,67.65,67.66,67.63,67.64,5915.0,59.2488,59.2576,59.2313,59.2401,5915.0
2019-10-16 13:15:00,67.63,67.63,67.56,67.58,4339.0,59.2313,59.2313,59.17,59.1875,4339.0
2019-10-16 13:20:00,67.58,67.61,67.56,67.57,4813.0,59.1875,59.2138,59.17,59.1788,4813.0
2019-10-16 13:25:00,67.58,67.6,67.55,67.57,12197.0,59.1875,59.205,59.1612,59.1788,12197.0
2019-10-16 13:30:00,67.57,67.58,67.55,67.58,8761.0,59.1788,59.1875,59.1612,59.1875,8761.0
2019-10-16 13:35:00,67.58,67.58,67.56,67.58,8568.0,59.1875,59.1875,59.17,59.1875,8568.0
2019-10-16 13:40:00,67.55,67.57,67.49,67.5,21991.0,59.1612,59.1788,59.1087,59.1175,21991.0
2019-10-16 13:45:00,67.51,67.54,67.45,67.51,22782.0,59.1262,59.1525,59.0737,59.1262,22782.0
2019-10-16 13:50:00,67.51,67.55,67.5,67.53,18965.0,59.1262,59.1612,59.1175,59.1437,18965.0
2019-10-16 13:55:00,67.51,67.53,67.47,67.47,9305.0,59.1262,59.1437,59.0912,59.0912,9305.0
2019-10-16 14:00:00,67.47,67.52,67.4,67.51,19542.0,59.0912,59.135,59.0299,59.1262,19542.0
2019-10-16 14:05:00,67.5,67.54,67.49,67.53,11186.0,59.1175,59.1525,59.1087,59.1437,11186.0
2019-10-16 14:10:00,67.53,67.61,67.52,67.58,9561.0,59.1437,59.2138,59.135,59.1875,9561.0
2019-10-16 14:15:00,67.6,67.6,67.58,67.59,8390.0,59.205,59.205,59.1875,59.1963,8390.0
2019-10-16 14:20:00,67.59,67.6,67.55,67.56,21298.0,59.1963,59.205,59.1612,59.17,21298.0
2019-10-16 14:25:00,67.56,67.57,67.52,67.53,10861.0,59.17,59.1788,59.135,59.1437,10861.0
2019-10-16 14:30:00,67.53,67.57,67.53,67.57,22718.0,59.1437,59.1788,59.1437,59.1788,22718.0
2019-10-16 14:35:00,67.56,67.57,67.5,67.51,14283.0,59.17,59.1788,59.1175,59.1262,14283.0
2019-10-16 14:40:00,67.51,67.53,67.47,67.48,11349.0,59.1262,59.1437,59.0912,59.0999,11349.0
2019-10-16 14:45:00,67.48,67.53,67.48,67.51,17381.0,59.0999,59.1437,59.0999,59.1262,17381.0
2019-10-16 14:50:00,67.51,67.58,67.5,67.54,12975.0,59.1262,59.1875,59.1175,59.1525,12975.0
2019-10-16 14:55:00,67.55,67.55,67.48,67.49,11047.0,59.1612,59.1612,59.0999,59.1087,11047.0
2019-10-16 15:00:00,67.49,67.49,67.43,67.43,15561.0,59.1087,59.1087,59.0561,59.0561,15561.0
2019-10-16 15:05:00,67.43,67.48,67.41,67.47,11205.0,59.0561,59.0999,59.0386,59.0912,11205.0
2019-10-16 15:10:00,67.45,67.47,67.38,67.42,21211.0,59.0737,59.0912,59.0124,59.0474,21211.0
2019-10-16 15:15:00,67.42,67.45,67.39,67.42,21114.0,59.0474,59.0737,59.0211,59.0474,21114.0
2019-10-16 15:20:00,67.42,67.49,67.41,67.47,73612.0,59.0474,59.1087,59.0386,59.0912,73612.0
2019-10-16 15:25:00,67.47,67.48,67.42,67.45,13630.0,59.0912,59.0999,59.0474,59.0737,13630.0
2019-10-16 15:30:00,67.46,67.55,67.46,67.47,80624.0,59.0824,59.1612,59.0824,59.0912,80624.0
2019-10-16 15:35:00,67.46,67.51,67.44,67.47,66381.0,59.0824,59.1262,59.0649,59.0912,66381.0
2019-10-16 15:40:00,67.47,67.49,67.38,67.38,20606.0,59.0912,59.1087,59.0124,59.0124,20606.0
2019-10-16 15:45:00,67.39,67.43,67.36,67.36,25539.0,59.0211,59.0561,58.9948,58.9948,25539.0
2019-10-16 15:50:00,67.36,67.4,67.33,67.34,37761.0,58.9948,59.0299,58.9686,58.9773,37761.0
2019-10-16 15:55:00,67.33,67.37,67.28,67.31,132787.0,58.9686,59.0036,58.9248,58.9511,132787.0
2019-10-17 09:30:00,67.8,67.88,67.7,67.79,49555.0,59.3802,59.4503,59.2926,59.3714,49555.0
2019-10-17 09:35:00,67.8,67.95,67.73,67.86,29791.0,59.3802,59.5116,59.3189,59.4327,29791.0
2019-10-17 09:40:00,67.9,67.92,67.8,67.82,10160.0,59.4678,59.4853,59.3802,59.3977,10160.0
2019-10-17 09:45:00,67.84,67.89,67.79,67.88,9486.0,59.4152,59.459,59.3714,59.4503,9486.0
2019-10-17 09:50:00,67.9,67.99,67.88,67.91,12568.0,59.4678,59.5466,59.4503,59.4765,12568.0
2019-10-17 09:55:00,67.92,68.0,67.9,67.93,9787.0,59.4853,59.5554,59.4678,59.4941,9787.0
2019-10-17 10:00:00,67.94,67.94,67.8,67.86,14531.0,59.5028,59.5028,59.3802,59.4327,14531.0
2019-10-17 10:05:00,67.88,67.94,67.85,67.94,10749.0,59.4503,59.5028,59.424,59.5028,10749.0
2019-10-17 10:10:00,67.95,68.17,67.95,68.17,17889.0,59.5116,59.7043,59.5116,59.7043,17889.0
2019-10-17 10:15:00,68.19,68.4,68.16,68.4,65298.0,59.7218,59.9057,59.6955,59.9057,65298.0
2019-10-17 10:20:00,68.4,68.46,68.33,68.45,52414.0,59.9057,59.9582,59.8444,59.9495,52414.0
2019-10-17 10:25:00,68.44,68.47,68.25,68.27,18975.0,59.9407,59.967,59.7743,59.7918,18975.0
2019-10-17 10:30:00,68.26,68.26,68.05,68.11,17525.0,59.7831,59.7831,59.5992,59.6517,17525.0
2019-10-17 10:35:00,68.1,68.1,67.97,68.08,14877.0,59.6429,59.6429,59.5291,59.6254,14877.0
2019-10-17 10:40:00,68.08,68.1,68.05,68.06,11342.0,59.6254,59.6429,59.5992,59.6079,11342.0
2019-10-17 10:45:00,68.06,68.09,67.94,67.94,9157.0,59.6079,59.6342,59.5028,59.5028,9157.0
2019-10-17 10:50:00,67.93,67.98,67.89,67.92,35368.0,59.4941,59.5378,59.459,59.4853,35368.0
2019-10-17 10:55:00,67.92,68.03,67.92,67.97,10453.0,59.4853,59.5816,59.4853,59.5291,10453.0
2019-10-17 11:00:00,67.9,67.91,67.75,67.89,18712.0,59.4678,59.4765,59.3364,59.459,18712.0
2019-10-17 11:05:00,67.87,68.05,67.87,68.02,70139.0,59.4415,59.5992,59.4415,59.5729,70139.0
2019-10-17 11:10:00,68.02,68.13,68.02,68.12,15565.0,59.5729,59.6692,59.5729,59.6605,15565.0
2019-10-17 11:15:00,68.13,68.19,68.1,68.18,11069.0,59.6692,59.7218,59.6429,59.713,11069.0
2019-10-17 11:20:00,68.17,68.24,68.14,68.19,27961.0,59.7043,59.7656,59.678,59.7218,27961.0
2019-10-17 11:25:00,68.22,68.23,68.14,68.21,51878.0,59.748,59.7568,59.678,59.7393,51878.0
2019-10-17 11:30:00,68.2,68.21,67.97,67.97,10117.0,59.7305,59.7393,59.5291,59.5291,10117.0
2019-10-17 11:35:00,67.98,68.02,67.92,68.01,13354.0,59.5378,59.5729,59.4853,59.5641,13354.0
2019-10-17 11:40:00,68.0,68.03,67.96,68.0,16068.0,59.5554,59.5816,59.5203,59.5554,16068.0
2019-10-17 11:45:00,68.01,68.13,68.0,68.12,35600.0,59.5641,59.6692,59.5554,59.6605,35600.0
2019-10-17 11:50:00,68.11,68.14,68.0,68.06,36149.0,59.6517,59.678,59.5554,59.6079,36149.0
2019-10-17 11:55:00,68.07,68.07,68.0,68.03,17865.0,59.6167,59.6167,59.5554,59.5816,17865.0
2019-10-17 12:00:00,68.04,68.06,67.98,68.03,17070.0,59.5904,59.6079,59.5378,59.5816,17070.0
2019-10-17 12:05:00,68.03,68.14,68.02,68.09,25198.0,59.5816,59.678,59.5729,59.6342,25198.0
2019-10-17 12:10:00,68.09,68.09,68.02,68.07,18848.0,59.6342,59.6342,59.5729,59.6167,18848.0
2019-10-17 12:15:00,68.06,68.08,67.98,68.05,15248.0,59.6079,59.6254,59.5378,59.5992,15248.0
2019-10-17 12:20:00,68.05,68.09,68.03,68.06,20798.0,59.5992,59.6342,59.5816,59.6079,20798.0
2019-10-17 12:25:00,68.08,68.11,68.03,68.08,12114.0,59.6254,59.6517,59.5816,59.6254,12114.0
2019-10-17 12:30:00,68.08,68.12,68.06,68.1,9077.0,59.6254,59.6605,59.6079,59.6429,9077.0
2019-10-17 12:35:00,68.1,68.11,68.06,68.09,8657.0,59.6429,59.6517,59.6079,59.6342,8657.0
2019-10-17 12:40:00,68.08,68.11,68.07,68.11,4691.0,59.6254,59.6517,59.6167,59.6517,4691.0
2019-10-17 12:45:00,68.12,68.14,68.09,68.09,8368.0,59.6605,59.678,59.6342,59.6342,8368.0
2019-10-17 12:50:00,68.1,68.14,68.1,68.13,7717.0,59.6429,59.678,59.6429,59.6692,7717.0
2019-10-17 12:55:00,68.13,68.22,68.12,68.21,13975.0,59.6692,59.748,59.6605,59.7393,13975.0
2019-10-17 13:00:00,68.21,68.3,68.2,68.25,52752.0,59.7393,59.8181,59.7305,59.7743,52752.0
2019-10-17 13:05:00,68.25,68.29,68.16,68.19,38124.0,59.7743,59.8094,59.6955,59.7218,38124.0
2019-10-17 13:10:00,68.19,68.22,68.17,68.17,7783.0,59.7218,59.748,59.7043,59.7043,7783.0
2019-10-17 13:15:00,68.17,68.24,68.14,68.17,44258.0,59.7043,59.7656,59.678,59.7043,44258.0
2019-10-17 13:20:00,68.16,68.16,68.06,68.09,12260.0,59.6955,59.6955,59.6079,59.6342,12260.0
2019-10-17 13:25:00,68.09,68.1,68.07,68.09,7009.0,59.6342,59.6429,59.6167,59.6342,7009.0
2019-10-17 13:30:00,68.1,68.12,68.08,68.08,8988.0,59.6429,59.6605,59.6254,59.6254,8988.0
2019-10-17 13:35:00,68.11,68.16,68.07,68.16,16339.0,59.6517,59.6955,59.6167,59.6955,16339.0
2019-10-17 13:40:00,68.16,68.21,68.06,68.15,31755.0,59.6955,59.7393,59.6079,59.6867,31755.0
2019-10-17 13:45:00,68.15,68.22,68.14,68.2,7467.0,59.6867,59.748,59.678,59.7305,7467.0
2019-10-17 13:50:00,68.2,68.22,68.13,68.17,16479.0,59.7305,59.748,59.6692,59.7043,16479.0
2019-10-17 13:55:00,68.17,68.22,68.15,68.21,26273.0,59.7043,59.748,59.6867,59.7393,26273.0
2019-10-17 14:00:00,68.21,68.21,68.06,68.07,35772.0,59.7393,59.7393,59.6079,59.6167,35772.0
2019-10-17 14:05:00,68.05,68.11,68.05,68.08,16933.0,59.5992,59.6517,59.5992,59.6254,16933.0
2019-10-17 14:10:00,68.07,68.12,68.05,68.08,9899.0,59.6167,59.6605,59.5992,59.6254,9899.0
2019-10-17 14:15:00,68.07,68.12,68.04,68.12,10684.0,59.6167,59.6605,59.5904,59.6605,10684.0
2019-10-17 14:20:00,68.12,68.14,68.1,68.11,7530.0,59.6605,59.678,59.6429,59.6517,7530.0
2019-10-17 14:25:00,68.11,68.14,68.08,68.1,11025.0,59.6517,59.678,59.6254,59.6429,11025.0
2019-10-17 14:30:00,68.1,68.1,68.05,68.07,7133.0,59.6429,59.6429,59.5992,59.6167,7133.0
2019-10-17 14:35:00,68.07,68.13,68.07,68.12,16082.0,59.6167,59.6692,59.6167,59.6605,16082.0
2019-10-17 14:40:00,68.11,68.12,68.09,68.12,34162.0,59.6517,59.6605,59.6342,59.6605,34162.0
2019-10-17 14:45:00,68.11,68.15,68.1,68.14,16648.0,59.6517,59.6867,59.6429,59.678,16648.0
2019-10-17 14:50:00,68.14,68.19,68.11,68.16,16408.0,59.678,59.7218,59.6517,59.6955,16408.0
2019-10-17 14:55:00,68.16,68.19,68.15,68.18,6480.0,59.6955,59.7218,59.6867,59.713,6480.0
2019-10-17 15:00:00,68.17,68.2,68.15,68.18,30329.0,59.7043,59.7305,59.6867,59.713,30329.0
2019-10-17 15:05:00,68.17,68.18,68.14,68.16,13241.0,59.7043,59.713,59.678,59.6955,13241.0
2019-10-17 15:10:00,68.17,68.27,68.17,68.26,16226.0,59.7043,59.7918,59.7043,59.7831,16226.0
2019-10-17 15:15:00,68.26,68.27,68.16,68.17,19652.0,59.7831,59.7918,59.6955,59.7043,19652.0
2019-10-17 15:20:00,68.17,68.2,68.13,68.15,11059.0,59.7043,59.7305,59.6692,59.6867,11059.0
2019-10-17 15:25:00,68.15,68.17,68.11,68.17,12183.0,59.6867,59.7043,59.6517,59.7043,12183.0
2019-10-17 15:30:00,68.17,68.21,68.15,68.19,26329.0,59.7043,59.7393,59.6867,59.7218,26329.0
2019-10-17 15:35:00,68.18,68.19,68.11,68.15,22614.0,59.713,59.7218,59.6517,59.6867,22614.0
2019-10-17 15:40:00,68.14,68.15,68.12,68.15,23256.0,59.678,59.6867,59.6605,59.6867,23256.0
2019-10-17 15:45:00,68.16,68.2,68.14,68.19,38243.0,59.6955,59.7305,59.678,59.7218,38243.0
2019-10-17 15:50:00,68.18,68.21,68.1,68.14,54909.0,59.713,59.7393,59.6429,59.678,54909.0
2019-10-17 15:55:00,68.13,68.13,68.02,68.06,143480.0,59.6692,59.6692,59.5729,59.6079,143480.0
2019-10-18 09:30:00,67.97,68.19,67.92,68.19,249923.0,59.5291,59.7218,59.4853,59.7218,249923.0
2019-10-18 09:35:00,68.21,68.39,68.2,68.29,18404.0,59.7393,59.8969,59.7305,59.8094,18404.0
2019-10-18 09:40:00,68.28,68.28,68.12,68.26,39656.0,59.8006,59.8006,59.6605,59.7831,39656.0
2019-10-18 09:45:00,68.29,68.66,68.25,68.58,168122.0,59.8094,60.1334,59.7743,60.0633,168122.0
2019-10-18 09:50:00,68.56,68.59,68.37,68.43,16943.0,60.0458,60.0721,59.8794,59.932,16943.0
2019-10-18 09:55:00,68.45,68.51,68.42,68.47,14497.0,59.9495,60.002,59.9232,59.967,14497.0
2019-10-18 10:00:00,68.46,68.61,68.36,68.46,55217.0,59.9582,60.0896,59.8707,59.9582,55217.0
2019-10-18 10:05:00,68.47,68.56,68.45,68.54,38312.0,59.967,60.0458,59.9495,60.0283,38312.0
2019-10-18 10:10:00,68.56,68.6,68.55,68.56,14699.0,60.0458,60.0809,60.0371,60.0458,14699.0
2019-10-18 10:15:00,68.55,68.59,68.48,68.56,25017.0,60.0371,60.0721,59.9758,60.0458,25017.0
2019-10-18 10:20:00,68.57,68.61,68.53,68.56,19668.0,60.0546,60.0896,60.0195,60.0458,19668.0
2019-10-18 10:25:00,68.59,68.61,68.49,68.56,23536.0,60.0721,60.0896,59.9845,60.0458,23536.0
2019-10-18 10:30:00,68.56,68.57,68.44,68.5,30963.0,60.0458,60.0546,59.9407,59.9933,30963.0
2019-10-18 10:35:00,68.49,68.6,68.49,68.59,18240.0,59.9845,60.0809,59.9845,60.0721,18240.0
2019-10-18 10:40:00,68.58,68.58,68.49,68.52,35322.0,60.0633,60.0633,59.9845,60.0108,35322.0
2019-10-18 10:45:00,68.53,68.58,68.51,68.57,20704.0,60.0195,60.0633,60.002,60.0546,20704.0
2019-10-18 10:50:00,68.58,68.65,68.56,68.63,16938.0,60.0633,60.1246,60.0458,60.1071,16938.0
2019-10-18 10:55:00,68.63,68.68,68.59,68.63,15772.0,60.1071,60.1509,60.0721,60.1071,15772.0
2019-10-18 11:00:00,68.6,68.67,68.57,68.67,7128.0,60.0809,60.1422,60.0546,60.1422,7128.0
2019-10-18 11:05:00,68.66,68.66,68.57,68.59,15854.0,60.1334,60.1334,60.0546,60.0721,15854.0
2019-10-18 11:10:00,68.57,68.71,68.56,68.7,35371.0,60.0546,60.1772,60.0458,60.1684,35371.0
2019-10-18 11:15:00,68.71,68.71,68.64,68.65,33989.0,60.1772,60.1772,60.1159,60.1246,33989.0
2019-10-18 11:20:00,68.66,68.7,68.65,68.68,30244.0,60.1334,60.1684,60.1246,60.1509,30244.0
2019-10-18 11:25:00,68.69,68.69,68.65,68.66,46869.0,60.1597,60.1597,60.1246,60.1334,46869.0
2019-10-18 11:30:00,68.66,68.72,68.6,68.61,47435.0,60.1334,60.186,60.0809,60.0896,47435.0
2019-10-18 11:35:00,68.62,68.67,68.58,68.66,25475.0,60.0984,60.1422,60.0633,60.1334,25475.0
2019-10-18 11:40:00,68.67,68.68,68.6,68.65,15423.0,60.1422,60.1509,60.0809,60.1246,15423.0
2019-10-18 11:45:00,68.65,68.74,68.64,68.74,25257.0,60.1246,60.2035,60.1159,60.2035,25257.0
2019-10-18 11:50:00,68.75,68.82,68.74,68.78,19905.0,60.2122,60.2735,60.2035,60.2385,19905.0
2019-10-18 11:55:00,68.78,68.79,68.72,68.74,11960.0,60.2385,60.2473,60.186,60.2035,11960.0
2019-10-18 12:00:00,68.75,68.76,68.7,68.75,33524.0,60.2122,60.221,60.1684,60.2122,33524.0
2019-10-18 12:05:00,68.75,68.8,68.67,68.69,18103.0,60.2122,60.256,60.1422,60.1597,18103.0
2019-10-18 12:10:00,68.68,68.7,68.65,68.65,11353.0,60.1509,60.1684,60.1246,60.1246,11353.0
2019-10-18 12:15:00,68.65,68.68,68.55,68.56,57244.0,60.1246,60.1509,60.0371,60.0458,57244.0
2019-10-18 12:20:00,68.55,68.59,68.43,68.59,17845.0,60.0371,60.0721,59.932,60.0721,17845.0
2019-10-18 12:25:00,68.59,68.67,68.57,68.6,13758.0,60.0721,60.1422,60.0546,60.0809,13758.0
2019-10-18 12:30:00,68.59,68.64,68.56,68.64,13812.0,60.0721,60.1159,60.0458,60.1159,13812.0
2019-10-18 12:35:00,68.63,68.63,68.54,68.55,12885.0,60.1071,60.1071,60.0283,60.0371,12885.0
2019-10-18 12:40:00,68.54,68.55,68.46,68.55,11579.0,60.0283,60.0371,59.9582,60.0371,11579.0
2019-10-18 12:45:00,68.56,68.62,68.53,68.57,9558.0,60.0458,60.0984,60.0195,60.0546,9558.0
2019-10-18 12:50:00,68.56,68.59,68.54,68.57,8986.0,60.0458,60.0721,60.0283,60.0546,8986.0
2019-10-18 12:55:00,68.58,68.59,68.49,68.51,11309.0,60.0633,60.0721,59.9845,60.002,11309.0
2019-10-18 13:00:00,68.51,68.52,68.44,68.47,9942.0,60.002,60.0108,59.9407,59.967,9942.0
2019-10-18 13:05:00,68.47,68.53,68.43,68.5,10765.0,59.967,60.0195,59.932,59.9933,10765.0
2019-10-18 13:10:00,68.5,68.5,68.44,68.47,29241.0,59.9933,59.9933,59.9407,59.967,29241.0
2019-10-18 13:15:00,68.47,68.59,68.46,68.59,13654.0,59.967,60.0721,59.9582,60.0721,13654.0
2019-10-18 13:20:00,68.58,68.64,68.57,68.57,13238.0,60.0633,60.1159,60.0546,60.0546,13238.0
2019-10-18 13:25:00,68.57,68.58,68.54,68.57,14677.0,60.0546,60.0633,60.0283,60.0546,14677.0
2019-10-18 13:30:00,68.57,68.57,68.53,68.57,12022.0,60.0546,60.0546,60.0195,60.0546,12022.0
2019-10-18 13:35:00,68.57,68.57,68.55,68.55,7829.0,60.0546,60.0546,60.0371,60.0371,7829.0
2019-10-18 13:40:00,68.56,68.6,68.54,68.59,21579.0,60.0458,60.0809,60.0283,60.0721,21579.0
2019-10-18 13:45:00,68.6,68.71,68.59,68.67,19755.0,60.0809,60.1772,60.0721,60.1422,19755.0
2019-10-18 13:50:00,68.68,68.75,68.65,68.68,16738.0,60.1509,60.2122,60.1246,60.1509,16738.0
2019-10-18 13:55:00,68.69,68.77,68.66,68.73,44830.0,60.1597,60.2297,60.1334,60.1947,44830.0
2019-10-18 14:00:00,68.73,68.76,68.62,68.62,42154.0,60.1947,60.221,60.0984,60.0984,42154.0
2019-10-18 14:05:00,68.62,68.71,68.62,68.63,16050.0,60.0984,60.1772,60.0984,60.1071,16050.0
2019-10-18 14:10:00,68.62,68.64,68.57,68.61,11453.0,60.0984,60.1159,60.0546,60.0896,11453.0
2019-10-18 14:15:00,68.6,68.64,68.59,68.62,11420.0,60.0809,60.1159,60.0721,60.0984,11420.0
2019-10-18 14:20:00,68.62,68.66,68.61,68.64,11030.0,60.0984,60.1334,60.0896,60.1159,11030.0
2019-10-18 14:25:00,68.64,68.65,68.58,68.64,28794.0,60.1159,60.1246,60.0633,60.1159,28794.0
2019-10-18 14:30:00,68.64,68.66,68.59,68.63,16988.0,60.1159,60.1334,60.0721,60.1071,16988.0
2019-10-18 14:35:00,68.62,68.63,68.57,68.59,8976.0,60.0984,60.1071,60.0546,60.0721,8976.0
2019-10-18 14:40:00,68.59,68.6,68.57,68.58,5996.0,60.0721,60.0809,60.0546,60.0633,5996.0
2019-10-18 14:45:00,68.58,68.59,68.54,68.56,6837.0,60.0633,60.0721,60.0283,60.0458,6837.0
2019-10-18 14:50:00,68.56,68.65,68.55,68.63,31409.0,60.0458,60.1246,60.0371,60.1071,31409.0
2019-10-18 14:55:00,68.64,68.68,68.64,68.67,21504.0,60.1159,60.1509,60.1159,60.1422,21504.0
2019-10-18 15:00:00,68.68,68.71,68.67,68.7,18505.0,60.1509,60.1772,60.1422,60.1684,18505.0
2019-10-18 15:05:00,68.7,68.72,68.68,68.68,23381.0,60.1684,60.186,60.1509,60.1509,23381.0
2019-10-18 15:10:00,68.69,68.77,68.68,68.75,25682.0,60.1597,60.2297,60.1509,60.2122,25682.0
2019-10-18 15:15:00,68.75,68.8,68.72,68.78,46685.0,60.2122,60.256,60.186,60.2385,46685.0
2019-10-18 15:20:00,68.77,68.8,68.7,68.7,31556.0,60.2297,60.256,60.1684,60.1684,31556.0
2019-10-18 15:25:00,68.7,68.73,68.64,68.64,51026.0,60.1684,60.1947,60.1159,60.1159,51026.0
2019-10-18 15:30:00,68.64,68.7,68.62,68.67,72654.0,60.1159,60.1684,60.0984,60.1422,72654.0
2019-10-18 15:35:00,68.68,68.69,68.64,68.64,50395.0,60.1509,60.1597,60.1159,60.1159,50395.0
2019-10-18 15:40:00,68.65,68.69,68.64,68.68,113563.0,60.1246,60.1597,60.1159,60.1509,113563.0
2019-10-18 15:45:00,68.68,68.73,68.65,68.71,124235.0,60.1509,60.1947,60.1246,60.1772,124235.0
2019-10-18 15:50:00,68.69,68.79,68.69,68.76,104877.0,60.1597,60.2473,60.1597,60.221,104877.0
2019-10-18 15:55:00,68.77,68.77,68.58,68.65,174059.0,60.2297,60.2297,60.0633,60.1246,174059.0
2019-10-21 09:30:00,69.06,69.42,68.94,69.42,69769.0,60.4837,60.799,60.3786,60.799,69769.0
2019-10-21 09:35:00,69.43,69.65,69.43,69.64,18284.0,60.8078,61.0005,60.8078,60.9917,18284.0
2019-10-21 09:40:00,69.66,69.73,69.62,69.64,23364.0,61.0092,61.0705,60.9742,60.9917,23364.0
2019-10-21 09:45:00,69.62,69.75,69.59,69.64,21621.0,60.9742,61.088,60.9479,60.9917,21621.0
2019-10-21 09:50:00,69.67,69.75,69.61,69.69,17852.0,61.018,61.088,60.9654,61.0355,17852.0
2019-10-21 09:55:00,69.71,69.71,69.59,69.64,60428.0,61.053,61.053,60.9479,60.9917,60428.0
2019-10-21 10:00:00,69.64,69.72,69.54,69.56,49292.0,60.9917,61.0618,60.9041,60.9216,49292.0
2019-10-21 10:05:00,69.56,69.58,69.4,69.52,37491.0,60.9216,60.9392,60.7815,60.8866,37491.0
2019-10-21 10:10:00,69.54,69.56,69.48,69.5,15976.0,60.9041,60.9216,60.8516,60.8691,15976.0
2019-10-21 10:15:00,69.48,69.48,69.4,69.43,13610.0,60.8516,60.8516,60.7815,60.8078,13610.0
2019-10-21 10:20:00,69.43,69.54,69.42,69.43,22664.0,60.8078,60.9041,60.799,60.8078,22664.0
2019-10-21 10:25:00,69.45,69.45,69.38,69.42,6916.0,60.8253,60.8253,60.764,60.799,6916.0
2019-10-21 10:30:00,69.42,69.42,69.34,69.42,5718.0,60.799,60.799,60.729,60.799,5718.0
2019-10-21 10:35:00,69.4,69.5,69.36,69.5,25515.0,60.7815,60.8691,60.7465,60.8691,25515.0
2019-10-21 10:40:00,69.51,69.54,69.45,69.52,18571.0,60.8778,60.9041,60.8253,60.8866,18571.0
2019-10-21 10:45:00,69.51,69.55,69.48,69.52,34366.0,60.8778,60.9129,60.8516,60.8866,34366.0
2019-10-21 10:50:00,69.52,69.53,69.35,69.45,85904.0,60.8866,60.8954,60.7377,60.8253,85904.0
2019-10-21 10:55:00,69.45,69.57,69.45,69.53,6443.0,60.8253,60.9304,60.8253,60.8954,6443.0
2019-10-21 11:00:00,69.54,69.66,69.51,69.66,8743.0,60.9041,61.0092,60.8778,61.0092,8743.0
2019-10-21 11:05:00,69.7,69.72,69.6,69.63,9178.0,61.0442,61.0618,60.9567,60.9829,9178.0
2019-10-21 11:10:00,69.63,69.7,69.63,69.67,19384.0,60.9829,61.0442,60.9829,61.018,19384.0
2019-10-21 11:15:00,69.65,69.72,69.57,69.58,13766.0,61.0005,61.0618,60.9304,60.9392,13766.0
2019-10-21 11:20:00,69.59,69.63,69.53,69.59,37804.0,60.9479,60.9829,60.8954,60.9479,37804.0
2019-10-21 11:25:00,69.59,69.64,69.54,69.61,13187.0,60.9479,60.9917,60.9041,60.9654,13187.0
2019-10-21 11:30:00,69.64,69.68,69.55,69.59,20325.0,60.9917,61.0267,60.9129,60.9479,20325.0
2019-10-21 11:35:00,69.6,69.69,69.55,69.66,9781.0,60.9567,61.0355,60.9129,61.0092,9781.0
2019-10-21 11:40:00,69.68,69.72,69.67,69.69,8940.0,61.0267,61.0618,61.018,61.0355,8940.0
2019-10-21 11:45:00,69.69,69.7,69.58,69.62,9662.0,61.0355,61.0442,60.9392,60.9742,9662.0
2019-10-21 11:50:00,69.61,69.63,69.56,69.6,11390.0,60.9654,60.9829,60.9216,60.9567,11390.0
2019-10-21 11:55:00,69.6,69.61,69.53,69.56,8793.0,60.9567,60.9654,60.8954,60.9216,8793.0
2019-10-21 12:00:00,69.54,69.56,69.48,69.51,17171.0,60.9041,60.9216,60.8516,60.8778,17171.0
2019-10-21 12:05:00,69.51,69.55,69.5,69.55,8465.0,60.8778,60.9129,60.8691,60.9129,8465.0
2019-10-21 12:10:00,69.55,69.63,69.55,69.59,8670.0,60.9129,60.9829,60.9129,60.9479,8670.0
2019-10-21 12:15:00,69.6,69.62,69.57,69.57,43423.0,60.9567,60.9742,60.9304,60.9304,43423.0
2019-10-21 12:20:00,69.57,69.66,69.55,69.65,13339.0,60.9304,61.0092,60.9129,61.0005,13339.0
2019-10-21 12:25:00,69.65,69.73,69.65,69.73,9763.0,61.0005,61.0705,61.0005,61.0705,9763.0
2019-10-21 12:30:00,69.72,69.72,69.64,69.64,5584.0,61.0618,61.0618,60.9917,60.9917,5584.0
2019-10-21 12:35:00,69.64,69.64,69.6,69.63,9246.0,60.9917,60.9917,60.9567,60.9829,9246.0
2019-10-21 12:40:00,69.62,69.64,69.6,69.61,7292.0,60.9742,60.9917,60.9567,60.9654,7292.0
2019-10-21 12:45:00,69.6,69.61,69.57,69.59,3857.0,60.9567,60.9654,60.9304,60.9479,3857.0
2019-10-21 12:50:00,69.6,69.63,69.55,69.57,4644.0,60.9567,60.9829,60.9129,60.9304,4644.0
2019-10-21 12:55:00,69.57,69.58,69.55,69.55,6133.0,60.9304,60.9392,60.9129,60.9129,6133.0
2019-10-21 13:00:00,69.55,69.55,69.45,69.46,10482.0,60.9129,60.9129,60.8253,60.8341,10482.0
2019-10-21 13:05:00,69.47,69.49,69.41,69.42,7556.0,60.8428,60.8603,60.7903,60.799,7556.0
2019-10-21 13:10:00,69.42,69.42,69.38,69.4,9026.0,60.799,60.799,60.764,60.7815,9026.0
2019-10-21 13:15:00,69.37,69.39,69.34,69.34,6495.0,60.7552,60.7727,60.729,60.729,6495.0
2019-10-21 13:20:00,69.36,69.41,69.35,69.39,4812.0,60.7465,60.7903,60.7377,60.7727,4812.0
2019-10-21 13:25:00,69.41,69.43,69.34,69.36,7740.0,60.7903,60.8078,60.729,60.7465,7740.0
2019-10-21 13:30:00,69.35,69.35,69.32,69.34,6353.0,60.7377,60.7377,60.7114,60.729,6353.0
2019-10-21 13:35:00,69.34,69.35,69.26,69.26,9150.0,60.729,60.7377,60.6589,60.6589,9150.0
2019-10-21 13:40:00,69.28,69.35,69.28,69.35,8827.0,60.6764,60.7377,60.6764,60.7377,8827.0
2019-10-21 13:45:00,69.35,69.39,69.35,69.38,8867.0,60.7377,60.7727,60.7377,60.764,8867.0
2019-10-21 13:50:00,69.39,69.42,69.33,69.35,6702.0,60.7727,60.799,60.7202,60.7377,6702.0
2019-10-21 13:55:00,69.35,69.37,69.35,69.36,3729.0,60.7377,60.7552,60.7377,60.7465,3729.0
2019-10-21 14:00:00,69.36,69.4,69.33,69.36,17507.0,60.7465,60.7815,60.7202,60.7465,17507.0
2019-10-21 14:05:00,69.36,69.38,69.34,69.35,12829.0,60.7465,60.764,60.729,60.7377,12829.0
2019-10-21 14:10:00,69.36,69.38,69.34,69.34,5257.0,60.7465,60.764,60.729,60.729,5257.0
2019-10-21 14:15:00,69.34,69.35,69.3,69.3,9812.0,60.729,60.7377,60.6939,60.6939,9812.0
2019-10-21 14:20:00,69.3,69.3,69.25,69.28,15757.0,60.6939,60.6939,60.6501,60.6764,15757.0
2019-10-21 14:25:00,69.28,69.29,69.25,69.25,7085.0,60.6764,60.6852,60.6501,60.6501,7085.0
2019-10-21 14:30:00,69.24,69.26,69.23,69.25,13684.0,60.6414,60.6589,60.6326,60.6501,13684.0
2019-10-21 14:35:00,69.25,69.32,69.23,69.31,17205.0,60.6501,60.7114,60.6326,60.7027,17205.0
2019-10-21 14:40:00,69.31,69.35,69.29,69.35,12770.0,60.7027,60.7377,60.6852,60.7377,12770.0
2019-10-21 14:45:00,69.35,69.37,69.32,69.32,10025.0,60.7377,60.7552,60.7114,60.7114,10025.0
2019-10-21 14:50:00,69.32,69.38,69.3,69.37,5991.0,60.7114,60.764,60.6939,60.7552,5991.0
2019-10-21 14:55:00,69.38,69.38,69.34,69.35,10544.0,60.764,60.764,60.729,60.7377,10544.0
2019-10-21 15:00:00,69.34,69.46,69.34,69.45,18105.0,60.729,60.8341,60.729,60.8253,18105.0
2019-10-21 15:05:00,69.45,69.45,69.31,69.31,14087.0,60.8253,60.8253,60.7027,60.7027,14087.0
2019-10-21 15:10:00,69.3,69.34,69.29,69.33,7979.0,60.6939,60.729,60.6852,60.7202,7979.0
2019-10-21 15:15:00,69.33,69.37,69.33,69.35,5450.0,60.7202,60.7552,60.7202,60.7377,5450.0
2019-10-21 15:20:00,69.35,69.35,69.32,69.35,5179.0,60.7377,60.7377,60.7114,60.7377,5179.0
2019-10-21 15:25:00,69.36,69.39,69.36,69.39,8977.0,60.7465,60.7727,60.7465,60.7727,8977.0
2019-10-21 15:30:00,69.39,69.41,69.36,69.39,13335.0,60.7727,60.7903,60.7465,60.7727,13335.0
2019-10-21 15:35:00,69.39,69.41,69.38,69.38,18870.0,60.7727,60.7903,60.764,60.764,18870.0
2019-10-21 15:40:00,69.39,69.46,69.38,69.44,25191.0,60.7727,60.8341,60.764,60.8165,25191.0
2019-10-21 15:45:00,69.44,69.48,69.43,69.45,24045.0,60.8165,60.8516,60.8078,60.8253,24045.0
2019-10-21 15:50:00,69.45,69.49,69.37,69.42,43389.0,60.8253,60.8603,60.7552,60.799,43389.0
2019-10-21 15:55:00,69.42,69.48,69.39,69.43,79335.0,60.799,60.8516,60.7727,60.8078,79335.0
2019-10-22 09:30:00,69.56,69.6,69.38,69.57,37550.0,60.9216,60.9567,60.764,60.9304,37550.0
2019-10-22 09:35:00,69.57,69.57,69.09,69.22,33783.0,60.9304,60.9304,60.51,60.6239,33783.0
2019-10-22 09:40:00,69.2,69.3,69.0,69.08,14326.0,60.6063,60.6939,60.4312,60.5012,14326.0
2019-10-22 09:45:00,69.07,69.07,68.96,68.97,11828.0,60.4925,60.4925,60.3961,60.4049,11828.0
2019-10-22 09:50:00,69.02,69.05,68.95,69.03,8678.0,60.4487,60.475,60.3874,60.4575,8678.0
2019-10-22 09:55:00,69.11,69.23,69.11,69.23,10384.0,60.5275,60.6326,60.5275,60.6326,10384.0
2019-10-22 10:00:00,69.25,69.27,69.19,69.26,16106.0,60.6501,60.6676,60.5976,60.6589,16106.0
2019-10-22 10:05:00,69.27,69.38,69.26,69.34,7699.0,60.6676,60.764,60.6589,60.729,7699.0
2019-10-22 10:10:00,69.31,69.42,69.31,69.35,17317.0,60.7027,60.799,60.7027,60.7377,17317.0
2019-10-22 10:15:00,69.34,69.39,69.32,69.38,11812.0,60.729,60.7727,60.7114,60.764,11812.0
2019-10-22 10:20:00,69.37,69.41,69.33,69.37,8948.0,60.7552,60.7903,60.7202,60.7552,8948.0
2019-10-22 10:25:00,69.39,69.44,69.38,69.42,7849.0,60.7727,60.8165,60.764,60.799,7849.0
2019-10-22 10:30:00,69.46,69.47,69.28,69.3,15299.0,60.8341,60.8428,60.6764,60.6939,15299.0
2019-10-22 10:35:00,69.32,69.44,69.31,69.44,5502.0,60.7114,60.8165,60.7027,60.8165,5502.0
2019-10-22 10:40:00,69.44,69.45,69.38,69.4,8817.0,60.8165,60.8253,60.764,60.7815,8817.0
2019-10-22 10:45:00,69.39,69.54,69.38,69.53,10242.0,60.7727,60.9041,60.764,60.8954,10242.0
2019-10-22 10:50:00,69.53,69.54,69.5,69.52,11621.0,60.8954,60.9041,60.8691,60.8866,11621.0
2019-10-22 10:55:00,69.53,69.61,69.51,69.55,10430.0,60.8954,60.9654,60.8778,60.9129,10430.0
2019-10-22 11:00:00,69.52,69.72,69.52,69.72,32104.0,60.8866,61.0618,60.8866,61.0618,32104.0
2019-10-22 11:05:00,69.72,69.8,69.59,69.6,72279.0,61.0618,61.1318,60.9479,60.9567,72279.0
2019-10-22 11:10:00,69.6,69.71,69.6,69.7,5021.0,60.9567,61.053,60.9567,61.0442,5021.0
2019-10-22 11:15:00,69.72,69.72,69.64,69.69,5525.0,61.0618,61.0618,60.9917,61.0355,5525.0
2019-10-22 11:20:00,69.69,69.69,69.61,69.67,14180.0,61.0355,61.0355,60.9654,61.018,14180.0
2019-10-22 11:25:00,69.66,69.8,69.66,69.79,21411.0,61.0092,61.1318,61.0092,61.1231,21411.0
2019-10-22 11:30:00,69.78,69.78,69.69,69.72,14485.0,61.1143,61.1143,61.0355,61.0618,14485.0
2019-10-22 11:35:00,69.71,69.8,69.7,69.78,8176.0,61.053,61.1318,61.0442,61.1143,8176.0
2019-10-22 11:40:00,69.78,69.82,69.76,69.81,6225.0,61.1143,61.1493,61.0968,61.1406,6225.0
2019-10-22 11:45:00,69.82,69.85,69.79,69.85,11351.0,61.1493,61.1756,61.1231,61.1756,11351.0
2019-10-22 11:50:00,69.86,69.94,69.84,69.92,13626.0,61.1844,61.2544,61.1669,61.2369,13626.0
2019-10-22 11:55:00,69.92,69.95,69.89,69.91,9236.0,61.2369,61.2632,61.2107,61.2282,9236.0
2019-10-22 12:00:00,69.89,69.93,69.88,69.9,12503.0,61.2107,61.2457,61.2019,61.2194,12503.0
2019-10-22 12:05:00,69.9,70.0,69.89,69.99,40030.0,61.2194,61.307,61.2107,61.2982,40030.0
2019-10-22 12:10:00,69.97,70.05,69.97,70.05,123865.0,61.2807,61.3508,61.2807,61.3508,123865.0
2019-10-22 12:15:00,70.05,70.05,70.0,70.05,10907.0,61.3508,61.3508,61.307,61.3508,10907.0
2019-10-22 12:20:00,70.04,70.07,70.02,70.03,9250.0,61.342,61.3683,61.3245,61.3333,9250.0
2019-10-22 12:25:00,70.03,70.04,69.99,70.01,13052.0,61.3333,61.342,61.2982,61.3158,13052.0
2019-10-22 12:30:00,70.01,70.01,69.89,69.91,15871.0,61.3158,61.3158,61.2107,61.2282,15871.0
2019-10-22 12:35:00,69.9,69.9,69.78,69.79,18672.0,61.2194,61.2194,61.1143,61.1231,18672.0
2019-10-22 12:40:00,69.78,69.95,69.77,69.94,22064.0,61.1143,61.2632,61.1056,61.2544,22064.0
2019-10-22 12:45:00,69.93,69.95,69.9,69.92,6600.0,61.2457,61.2632,61.2194,61.2369,6600.0
2019-10-22 12:50:00,69.92,69.94,69.89,69.9,6963.0,61.2369,61.2544,61.2107,61.2194,6963.0
2019-10-22 12:55:00,69.9,69.92,69.87,69.88,6869.0,61.2194,61.2369,61.1931,61.2019,6869.0
2019-10-22 13:00:00,69.88,69.88,69.82,69.84,8523.0,61.2019,61.2019,61.1493,61.1669,8523.0
2019-10-22 13:05:00,69.83,69.93,69.81,69.93,19105.0,61.1581,61.2457,61.1406,61.2457,19105.0
2019-10-22 13:10:00,69.92,69.95,69.88,69.91,18482.0,61.2369,61.2632,61.2019,61.2282,18482.0
2019-10-22 13:15:00,69.9,70.02,69.9,69.98,12241.0,61.2194,61.3245,61.2194,61.2895,12241.0
2019-10-22 13:20:00,69.99,70.0,69.95,69.96,5122.0,61.2982,61.307,61.2632,61.272,5122.0
2019-10-22 13:25:00,69.97,70.0,69.93,70.0,7823.0,61.2807,61.307,61.2457,61.307,7823.0
2019-10-22 13:30:00,70.0,70.01,69.94,69.98,27690.0,61.307,61.3158,61.2544,61.2895,27690.0
2019-10-22 13:35:00,69.97,69.99,69.93,69.98,13202.0,61.2807,61.2982,61.2457,61.2895,13202.0
2019-10-22 13:40:00,69.99,70.02,69.98,70.01,10444.0,61.2982,61.3245,61.2895,61.3158,10444.0
2019-10-22 13:45:00,70.01,70.05,70.0,70.04,9625.0,61.3158,61.3508,61.307,61.342,9625.0
2019-10-22 13:50:00,70.05,70.12,70.01,70.12,25147.0,61.3508,61.4121,61.3158,61.4121,25147.0
2019-10-22 13:55:00,70.12,70.17,70.09,70.17,20595.0,61.4121,61.4559,61.3858,61.4559,20595.0
2019-10-22 14:00:00,70.16,70.27,70.14,70.27,10688.0,61.4471,61.5435,61.4296,61.5435,10688.0
2019-10-22 14:05:00,70.27,70.3,70.24,70.28,22011.0,61.5435,61.5697,61.5172,61.5522,22011.0
2019-10-22 14:10:00,70.3,70.33,70.28,70.28,18278.0,61.5697,61.596,61.5522,61.5522,18278.0
2019-10-22 14:15:00,70.28,70.36,70.28,70.32,12159.0,61.5522,61.6223,61.5522,61.5873,12159.0
2019-10-22 14:20:00,70.33,70.41,70.33,70.35,25992.0,61.596,61.6661,61.596,61.6135,25992.0
2019-10-22 14:25:00,70.36,70.43,70.35,70.4,14182.0,61.6223,61.6836,61.6135,61.6573,14182.0
2019-10-22 14:30:00,70.39,70.41,70.15,70.2,26696.0,61.6486,61.6661,61.4384,61.4822,26696.0
2019-10-22 14:35:00,70.17,70.25,70.16,70.22,10075.0,61.4559,61.5259,61.4471,61.4997,10075.0
2019-10-22 14:40:00,70.21,70.26,70.14,70.26,9143.0,61.4909,61.5347,61.4296,61.5347,9143.0
2019-10-22 14:45:00,70.24,70.25,70.16,70.2,20534.0,61.5172,61.5259,61.4471,61.4822,20534.0
2019-10-22 14:50:00,70.21,70.21,70.12,70.16,13253.0,61.4909,61.4909,61.4121,61.4471,13253.0
2019-10-22 14:55:00,70.16,70.2,70.11,70.15,15590.0,61.4471,61.4822,61.4033,61.4384,15590.0
2019-10-22 15:00:00,70.15,70.18,70.02,70.04,10833.0,61.4384,61.4646,61.3245,61.342,10833.0
2019-10-22 15:05:00,70.01,70.07,70.01,70.05,8123.0,61.3158,61.3683,61.3158,61.3508,8123.0
2019-10-22 15:10:00,70.04,70.12,70.02,70.1,18321.0,61.342,61.4121,61.3245,61.3946,18321.0
2019-10-22 15:15:00,70.09,70.12,70.03,70.12,30653.0,61.3858,61.4121,61.3333,61.4121,30653.0
2019-10-22 15:20:00,70.13,70.2,70.09,70.19,18577.0,61.4208,61.4822,61.3858,61.4734,18577.0
2019-10-22 15:25:00,70.2,70.26,70.19,70.26,27973.0,61.4822,61.5347,61.4734,61.5347,27973.0
2019-10-22 15:30:00,70.25,70.34,70.25,70.27,32577.0,61.5259,61.6048,61.5259,61.5435,32577.0
2019-10-22 15:35:00,70.27,70.27,70.21,70.23,33591.0,61.5435,61.5435,61.4909,61.5084,33591.0
2019-10-22 15:40:00,70.23,70.26,70.2,70.22,42487.0,61.5084,61.5347,61.4822,61.4997,42487.0
2019-10-22 15:45:00,70.21,70.27,70.13,70.27,50896.0,61.4909,61.5435,61.4208,61.5435,50896.0
2019-10-22 15:50:00,70.27,70.33,70.25,70.33,72933.0,61.5435,61.596,61.5259,61.596,72933.0
2019-10-22 15:55:00,70.32,70.33,70.21,70.22,113862.0,61.5873,61.596,61.4909,61.4997,113862.0
2019-10-23 09:30:00,70.25,70.39,70.03,70.3,83175.0,61.5259,61.6486,61.3333,61.5697,83175.0
2019-10-23 09:35:00,70.3,70.41,70.1,70.22,65421.0,61.5697,61.6661,61.3946,61.4997,65421.0
2019-10-23 09:40:00,70.19,70.34,70.19,70.29,40532.0,61.4734,61.6048,61.4734,61.561,40532.0
2019-10-23 09:45:00,70.26,70.42,70.22,70.25,43768.0,61.5347,61.6748,61.4997,61.5259,43768.0
2019-10-23 09:50:00,70.25,70.25,70.07,70.19,39612.0,61.5259,61.5259,61.3683,61.4734,39612.0
2019-10-23 09:55:00,70.17,70.21,70.09,70.14,22882.0,61.4559,61.4909,61.3858,61.4296,22882.0
2019-10-23 10:00:00,70.16,70.16,70.09,70.13,9169.0,61.4471,61.4471,61.3858,61.4208,9169.0
2019-10-23 10:05:00,70.14,70.17,70.03,70.11,38875.0,61.4296,61.4559,61.3333,61.4033,38875.0
2019-10-23 10:10:00,70.11,70.13,69.98,70.0,22370.0,61.4033,61.4208,61.2895,61.307,22370.0
2019-10-23 10:15:00,70.0,70.1,69.92,70.08,9636.0,61.307,61.3946,61.2369,61.3771,9636.0
2019-10-23 10:20:00,70.08,70.12,70.01,70.09,11919.0,61.3771,61.4121,61.3158,61.3858,11919.0
2019-10-23 10:25:00,70.06,70.07,70.03,70.05,40147.0,61.3595,61.3683,61.3333,61.3508,40147.0
2019-10-23 10:30:00,70.06,70.14,70.04,70.07,17123.0,61.3595,61.4296,61.342,61.3683,17123.0
2019-10-23 10:35:00,70.07,70.13,70.06,70.12,6928.0,61.3683,61.4208,61.3595,61.4121,6928.0
2019-10-23 10:40:00,70.14,70.19,70.11,70.16,14860.0,61.4296,61.4734,61.4033,61.4471,14860.0
2019-10-23 10:45:00,70.15,70.18,70.1,70.16,8305.0,61.4384,61.4646,61.3946,61.4471,8305.0
2019-10-23 10:50:00,70.16,70.19,70.08,70.18,21637.0,61.4471,61.4734,61.3771,61.4646,21637.0
2019-10-23 10:55:00,70.18,70.23,70.16,70.23,10257.0,61.4646,61.5084,61.4471,61.5084,10257.0
2019-10-23 11:00:00,70.23,70.24,70.13,70.17,7762.0,61.5084,61.5172,61.4208,61.4559,7762.0
2019-10-23 11:05:00,70.16,70.28,70.16,70.27,7542.0,61.4471,61.5522,61.4471,61.5435,7542.0
2019-10-23 11:10:00,70.26,70.26,70.14,70.21,8730.0,61.5347,61.5347,61.4296,61.4909,8730.0
2019-10-23 11:15:00,70.22,70.26,70.14,70.15,21184.0,61.4997,61.5347,61.4296,61.4384,21184.0
2019-10-23 11:20:00,70.16,70.22,70.08,70.09,19625.0,61.4471,61.4997,61.3771,61.3858,19625.0
2019-10-23 11:25:00,70.09,70.16,70.03,70.13,33849.0,61.3858,61.4471,61.3333,61.4208,33849.0
2019-10-23 11:30:00,70.14,70.19,70.12,70.16,9692.0,61.4296,61.4734,61.4121,61.4471,9692.0
2019-10-23 11:35:00,70.17,70.21,70.02,70.02,17630.0,61.4559,61.4909,61.3245,61.3245,17630.0
2019-10-23 11:40:00,70.02,70.13,70.02,70.11,45536.0,61.3245,61.4208,61.3245,61.4033,45536.0
2019-10-23 11:45:00,70.11,70.16,70.11,70.12,10861.0,61.4033,61.4471,61.4033,61.4121,10861.0
2019-10-23 11:50:00,70.12,70.13,70.01,70.07,14218.0,61.4121,61.4208,61.3158,61.3683,14218.0
2019-10-23 11:55:00,70.08,70.16,70.05,70.07,9141.0,61.3771,61.4471,61.3508,61.3683,9141.0
2019-10-23 12:00:00,70.08,70.11,70.06,70.06,8259.0,61.3771,61.4033,61.3595,61.3595,8259.0
2019-10-23 12:05:00,70.06,70.1,70.02,70.03,10484.0,61.3595,61.3946,61.3245,61.3333,10484.0
2019-10-23 12:10:00,70.03,70.04,69.97,70.03,25071.0,61.3333,61.342,61.2807,61.3333,25071.0
2019-10-23 12:15:00,70.03,70.08,70.01,70.06,7815.0,61.3333,61.3771,61.3158,61.3595,7815.0
2019-10-23 12:20:00,70.06,70.13,70.05,70.12,9946.0,61.3595,61.4208,61.3508,61.4121,9946.0
2019-10-23 12:25:00,70.14,70.2,70.13,70.2,34833.0,61.4296,61.4822,61.4208,61.4822,34833.0
2019-10-23 12:30:00,70.19,70.28,70.19,70.28,37274.0,61.4734,61.5522,61.4734,61.5522,37274.0
2019-10-23 12:35:00,70.28,70.37,70.26,70.37,4887.0,61.5522,61.631,61.5347,61.631,4887.0
2019-10-23 12:40:00,70.4,70.4,70.31,70.32,6200.0,61.6573,61.6573,61.5785,61.5873,6200.0
2019-10-23 12:45:00,70.32,70.32,70.24,70.25,8174.0,61.5873,61.5873,61.5172,61.5259,8174.0
2019-10-23 12:50:00,70.24,70.26,70.22,70.25,36539.0,61.5172,61.5347,61.4997,61.5259,36539.0
2019-10-23 12:55:00,70.25,70.3,70.24,70.24,7026.0,61.5259,61.5697,61.5172,61.5172,7026.0
2019-10-23 13:00:00,70.25,70.31,70.24,70.31,4157.0,61.5259,61.5785,61.5172,61.5785,4157.0
2019-10-23 13:05:00,70.4,70.44,70.39,70.41,6155.0,61.6573,61.6924,61.6486,61.6661,6155.0
2019-10-23 13:10:00,70.4,70.4,70.27,70.27,4034.0,61.6573,61.6573,61.5435,61.5435,4034.0
2019-10-23 13:15:00,70.28,70.32,70.27,70.3,3572.0,61.5522,61.5873,61.5435,61.5697,3572.0
2019-10-23 13:20:00,70.29,70.32,70.27,70.31,3468.0,61.561,61.5873,61.5435,61.5785,3468.0
2019-10-23 13:25:00,70.32,70.36,70.3,70.34,9638.0,61.5873,61.6223,61.5697,61.6048,9638.0
2019-10-23 13:30:00,70.34,70.37,70.33,70.37,3918.0,61.6048,61.631,61.596,61.631,3918.0
2019-10-23 13:35:00,70.36,70.41,70.35,70.4,5469.0,61.6223,61.6661,61.6135,61.6573,5469.0
2019-10-23 13:40:00,70.39,70.42,70.38,70.41,6597.0,61.6486,61.6748,61.6398,61.6661,6597.0
2019-10-23 13:45:00,70.42,70.43,70.39,70.41,2835.0,61.6748,61.6836,61.6486,61.6661,2835.0
2019-10-23 13:50:00,70.4,70.46,70.4,70.42,5260.0,61.6573,61.7099,61.6573,61.6748,5260.0
2019-10-23 13:55:00,70.42,70.43,70.41,70.42,6145.0,61.6748,61.6836,61.6661,61.6748,6145.0
2019-10-23 14:00:00,70.42,70.44,70.41,70.44,6169.0,61.6748,61.6924,61.6661,61.6924,6169.0
2019-10-23 14:05:00,70.44,70.44,70.37,70.37,7946.0,61.6924,61.6924,61.631,61.631,7946.0
2019-10-23 14:10:00,70.38,70.4,70.38,70.4,5795.0,61.6398,61.6573,61.6398,61.6573,5795.0
2019-10-23 14:15:00,70.39,70.48,70.39,70.43,12555.0,61.6486,61.7274,61.6486,61.6836,12555.0
2019-10-23 14:20:00,70.43,70.45,70.41,70.43,3749.0,61.6836,61.7011,61.6661,61.6836,3749.0
2019-10-23 14:25:00,70.42,70.44,70.4,70.41,9099.0,61.6748,61.6924,61.6573,61.6661,9099.0
2019-10-23 14:30:00,70.42,70.42,70.38,70.41,10461.0,61.6748,61.6748,61.6398,61.6661,10461.0
2019-10-23 14:35:00,70.41,70.44,70.38,70.43,12685.0,61.6661,61.6924,61.6398,61.6836,12685.0
2019-10-23 14:40:00,70.42,70.44,70.4,70.4,13103.0,61.6748,61.6924,61.6573,61.6573,13103.0
2019-10-23 14:45:00,70.41,70.47,70.38,70.47,11274.0,61.6661,61.7186,61.6398,61.7186,11274.0
2019-10-23 14:50:00,70.47,70.48,70.43,70.45,8193.0,61.7186,61.7274,61.6836,61.7011,8193.0
2019-10-23 14:55:00,70.45,70.49,70.44,70.45,7638.0,61.7011,61.7361,61.6924,61.7011,7638.0
2019-10-23 15:00:00,70.45,70.48,70.42,70.43,11966.0,61.7011,61.7274,61.6748,61.6836,11966.0
2019-10-23 15:05:00,70.43,70.5,70.42,70.44,27891.0,61.6836,61.7449,61.6748,61.6924,27891.0
2019-10-23 15:10:00,70.44,70.45,70.43,70.44,11187.0,61.6924,61.7011,61.6836,61.6924,11187.0
2019-10-23 15:15:00,70.44,70.47,70.43,70.47,16176.0,61.6924,61.7186,61.6836,61.7186,16176.0
2019-10-23 15:20:00,70.47,70.5,70.46,70.47,15287.0,61.7186,61.7449,61.7099,61.7186,15287.0
2019-10-23 15:25:00,70.46,70.52,70.46,70.52,9890.0,61.7099,61.7624,61.7099,61.7624,9890.0
2019-10-23 15:30:00,70.52,70.54,70.49,70.5,24573.0,61.7624,61.7799,61.7361,61.7449,24573.0
2019-10-23 15:35:00,70.5,70.56,70.48,70.48,25206.0,61.7449,61.7974,61.7274,61.7274,25206.0
2019-10-23 15:40:00,70.48,70.53,70.48,70.53,25646.0,61.7274,61.7712,61.7274,61.7712,25646.0
2019-10-23 15:45:00,70.53,70.58,70.51,70.58,27073.0,61.7712,61.815,61.7537,61.815,27073.0
2019-10-23 15:50:00,70.58,70.63,70.55,70.56,52543.0,61.815,61.8588,61.7887,61.7974,52543.0
2019-10-23 15:55:00,70.56,70.61,70.5,70.55,133075.0,61.7974,61.8412,61.7449,61.7887,133075.0
2019-10-24 09:30:00,70.75,70.8,70.53,70.74,55908.0,61.9639,62.0076,61.7712,61.9551,55908.0
2019-10-24 09:35:00,70.7,70.7,70.35,70.36,5374.0,61.9201,61.9201,61.6135,61.6223,5374.0
2019-10-24 09:40:00,70.37,70.56,70.36,70.38,8160.0,61.631,61.7974,61.6223,61.6398,8160.0
2019-10-24 09:45:00,70.42,70.45,70.22,70.24,8334.0,61.6748,61.7011,61.4997,61.5172,8334.0
2019-10-24 09:50:00,70.24,70.24,70.01,70.06,8057.0,61.5172,61.5172,61.3158,61.3595,8057.0
2019-10-24 09:55:00,70.06,70.17,70.05,70.15,13833.0,61.3595,61.4559,61.3508,61.4384,13833.0
2019-10-24 10:00:00,70.17,70.18,70.03,70.06,36266.0,61.4559,61.4646,61.3333,61.3595,36266.0
2019-10-24 10:05:00,70.04,70.04,69.95,70.02,8428.0,61.342,61.342,61.2632,61.3245,8428.0
2019-10-24 10:10:00,70.02,70.03,69.76,69.79,8579.0,61.3245,61.3333,61.0968,61.1231,8579.0
2019-10-24 10:15:00,69.81,69.94,69.81,69.91,8758.0,61.1406,61.2544,61.1406,61.2282,8758.0
2019-10-24 10:20:00,69.88,69.95,69.87,69.9,13968.0,61.2019,61.2632,61.1931,61.2194,13968.0
2019-10-24 10:25:00,69.9,69.96,69.88,69.91,8200.0,61.2194,61.272,61.2019,61.2282,8200.0
2019-10-24 10:30:00,69.9,69.95,69.8,69.87,36319.0,61.2194,61.2632,61.1318,61.1931,36319.0
2019-10-24 10:35:00,69.88,69.96,69.86,69.95,10576.0,61.2019,61.272,61.1844,61.2632,10576.0
2019-10-24 10:40:00,69.96,69.99,69.92,69.94,15035.0,61.272,61.2982,61.2369,61.2544,15035.0
2019-10-24 10:45:00,69.95,69.95,69.83,69.85,16159.0,61.2632,61.2632,61.1581,61.1756,16159.0
2019-10-24 10:50:00,69.84,69.87,69.7,69.74,17408.0,61.1669,61.1931,61.0442,61.0793,17408.0
2019-10-24 10:55:00,69.73,69.84,69.67,69.77,21182.0,61.0705,61.1669,61.018,61.1056,21182.0
2019-10-24 11:00:00,69.8,69.8,69.73,69.76,7850.0,61.1318,61.1318,61.0705,61.0968,7850.0
2019-10-24 11:05:00,69.75,69.91,69.72,69.9,12826.0,61.088,61.2282,61.0618,61.2194,12826.0
2019-10-24 11:10:00,69.9,69.91,69.81,69.81,7992.0,61.2194,61.2282,61.1406,61.1406,7992.0
2019-10-24 11:15:00,69.81,69.82,69.74,69.77,15321.0,61.1406,61.1493,61.0793,61.1056,15321.0
2019-10-24 11:20:00,69.76,69.87,69.75,69.8,23199.0,61.0968,61.1931,61.088,61.1318,23199.0
2019-10-24 11:25:00,69.79,69.89,69.79,69.87,19683.0,61.1231,61.2107,61.1231,61.1931,19683.0
2019-10-24 11:30:00,69.87,69.93,69.85,69.88,17862.0,61.1931,61.2457,61.1756,61.2019,17862.0
2019-10-24 11:35:00,69.88,69.89,69.75,69.75,12887.0,61.2019,61.2107,61.088,61.088,12887.0
2019-10-24 11:40:00,69.76,69.82,69.74,69.81,11652.0,61.0968,61.1493,61.0793,61.1406,11652.0
2019-10-24 11:45:00,69.8,69.85,69.78,69.78,6763.0,61.1318,61.1756,61.1143,61.1143,6763.0
2019-10-24 11:50:00,69.78,69.78,69.62,69.72,24111.0,61.1143,61.1143,60.9742,61.0618,24111.0
2019-10-24 11:55:00,69.72,69.77,69.7,69.77,7830.0,61.0618,61.1056,61.0442,61.1056,7830.0
2019-10-24 12:00:00,69.78,69.86,69.77,69.83,9089.0,61.1143,61.1844,61.1056,61.1581,9089.0
2019-10-24 12:05:00,69.82,69.82,69.71,69.72,10797.0,61.1493,61.1493,61.053,61.0618,10797.0
2019-10-24 12:10:00,69.73,69.73,69.63,69.63,7349.0,61.0705,61.0705,60.9829,60.9829,7349.0
2019-10-24 12:15:00,69.63,69.63,69.44,69.48,19728.0,60.9829,60.9829,60.8165,60.8516,19728.0
2019-10-24 12:20:00,69.5,69.5,69.45,69.45,4962.0,60.8691,60.8691,60.8253,60.8253,4962.0
2019-10-24 12:25:00,69.47,69.59,69.47,69.59,5116.0,60.8428,60.9479,60.8428,60.9479,5116.0
2019-10-24 12:30:00,69.59,69.62,69.56,69.57,13817.0,60.9479,60.9742,60.9216,60.9304,13817.0
2019-10-24 12:35:00,69.59,69.64,69.59,69.61,18760.0,60.9479,60.9917,60.9479,60.9654,18760.0
2019-10-24 12:40:00,69.61,69.62,69.59,69.61,3078.0,60.9654,60.9742,60.9479,60.9654,3078.0
2019-10-24 12:45:00,69.59,69.69,69.58,69.69,6853.0,60.9479,61.0355,60.9392,61.0355,6853.0
2019-10-24 12:50:00,69.68,69.68,69.6,69.62,11880.0,61.0267,61.0267,60.9567,60.9742,11880.0
2019-10-24 12:55:00,69.62,69.66,69.55,69.57,6865.0,60.9742,61.0092,60.9129,60.9304,6865.0
2019-10-24 13:00:00,69.58,69.69,69.58,69.69,5283.0,60.9392,61.0355,60.9392,61.0355,5283.0
2019-10-24 13:05:00,69.72,69.73,69.68,69.69,8062.0,61.0618,61.0705,61.0267,61.0355,8062.0
2019-10-24 13:10:00,69.7,69.72,69.67,69.71,16176.0,61.0442,61.0618,61.018,61.053,16176.0
2019-10-24 13:15:00,69.7,69.7,69.67,69.68,6997.0,61.0442,61.0442,61.018,61.0267,6997.0
2019-10-24 13:20:00,69.68,69.73,69.66,69.72,6559.0,61.0267,61.0705,61.0092,61.0618,6559.0
2019-10-24 13:25:00,69.72,69.82,69.7,69.81,17575.0,61.0618,61.1493,61.0442,61.1406,17575.0
2019-10-24 13:30:00,69.81,69.82,69.74,69.74,6863.0,61.1406,61.1493,61.0793,61.0793,6863.0
2019-10-24 13:35:00,69.75,69.83,69.75,69.79,4634.0,61.088,61.1581,61.088,61.1231,4634.0
2019-10-24 13:40:00,69.79,69.79,69.77,69.78,4890.0,61.1231,61.1231,61.1056,61.1143,4890.0
2019-10-24 13:45:00,69.77,69.8,69.76,69.78,15715.0,61.1056,61.1318,61.0968,61.1143,15715.0
2019-10-24 13:50:00,69.78,69.8,69.75,69.76,6942.0,61.1143,61.1318,61.088,61.0968,6942.0
2019-10-24 13:55:00,69.76,69.79,69.73,69.79,8168.0,61.0968,61.1231,61.0705,61.1231,8168.0
2019-10-24 14:00:00,69.78,69.84,69.77,69.82,9401.0,61.1143,61.1669,61.1056,61.1493,9401.0
2019-10-24 14:05:00,69.82,69.82,69.79,69.79,10695.0,61.1493,61.1493,61.1231,61.1231,10695.0
2019-10-24 14:10:00,69.78,69.82,69.77,69.82,9411.0,61.1143,61.1493,61.1056,61.1493,9411.0
2019-10-24 14:15:00,69.81,69.9,69.8,69.88,13379.0,61.1406,61.2194,61.1318,61.2019,13379.0
2019-10-24 14:20:00,69.88,69.88,69.81,69.82,10665.0,61.2019,61.2019,61.1406,61.1493,10665.0
2019-10-24 14:25:00,69.82,69.91,69.82,69.91,9633.0,61.1493,61.2282,61.1493,61.2282,9633.0
2019-10-24 14:30:00,69.9,70.0,69.9,69.98,11326.0,61.2194,61.307,61.2194,61.2895,11326.0
2019-10-24 14:35:00,69.98,70.0,69.97,69.98,6938.0,61.2895,61.307,61.2807,61.2895,6938.0
2019-10-24 14:40:00,69.97,69.99,69.94,69.97,12976.0,61.2807,61.2982,61.2544,61.2807,12976.0
2019-10-24 14:45:00,69.97,69.99,69.96,69.99,6262.0,61.2807,61.2982,61.272,61.2982,6262.0
2019-10-24 14:50:00,69.98,70.0,69.97,69.97,15438.0,61.2895,61.307,61.2807,61.2807,15438.0
2019-10-24 14:55:00,69.97,69.98,69.94,69.96,16043.0,61.2807,61.2895,61.2544,61.272,16043.0
2019-10-24 15:00:00,69.97,70.0,69.97,69.98,6322.0,61.2807,61.307,61.2807,61.2895,6322.0
2019-10-24 15:05:00,69.97,69.99,69.95,69.95,12157.0,61.2807,61.2982,61.2632,61.2632,12157.0
2019-10-24 15:10:00,69.95,69.98,69.9,69.91,18329.0,61.2632,61.2895,61.2194,61.2282,18329.0
2019-10-24 15:15:00,69.91,69.98,69.89,69.97,11250.0,61.2282,61.2895,61.2107,61.2807,11250.0
2019-10-24 15:20:00,69.97,69.97,69.92,69.94,15317.0,61.2807,61.2807,61.2369,61.2544,15317.0
2019-10-24 15:25:00,69.94,69.98,69.89,69.89,10083.0,61.2544,61.2895,61.2107,61.2107,10083.0
2019-10-24 15:30:00,69.9,69.91,69.84,69.87,18807.0,61.2194,61.2282,61.1669,61.1931,18807.0
2019-10-24 15:35:00,69.88,69.9,69.83,69.89,29256.0,61.2019,61.2194,61.1581,61.2107,29256.0
2019-10-24 15:40:00,69.88,69.92,69.84,69.85,36216.0,61.2019,61.2369,61.1669,61.1756,36216.0
2019-10-24 15:45:00,69.85,69.88,69.83,69.88,35681.0,61.1756,61.2019,61.1581,61.2019,35681.0
2019-10-24 15:50:00,69.88,69.97,69.85,69.96,53214.0,61.2019,61.2807,61.1756,61.272,53214.0
2019-10-24 15:55:00,69.96,70.01,69.86,69.87,108156.0,61.272,61.3158,61.1844,61.1931,108156.0
2019-10-25 09:30:00,70.11,70.21,69.91,69.99,52724.0,61.4033,61.4909,61.2282,61.2982,52724.0
2019-10-25 09:35:00,70.07,70.25,70.06,70.23,6820.0,61.3683,61.5259,61.3595,61.5084,6820.0
2019-10-25 09:40:00,70.27,70.36,70.11,70.11,18041.0,61.5435,61.6223,61.4033,61.4033,18041.0
2019-10-25 09:45:00,70.17,70.2,70.1,70.14,4800.0,61.4559,61.4822,61.3946,61.4296,4800.0
2019-10-25 09:50:00,70.16,70.34,70.16,70.33,10328.0,61.4471,61.6048,61.4471,61.596,10328.0
2019-10-25 09:55:00,70.36,70.39,70.15,70.21,4773.0,61.6223,61.6486,61.4384,61.4909,4773.0
2019-10-25 10:00:00,70.29,70.29,70.13,70.19,14719.0,61.561,61.561,61.4208,61.4734,14719.0
2019-10-25 10:05:00,70.19,70.37,70.18,70.33,10246.0,61.4734,61.631,61.4646,61.596,10246.0
2019-10-25 10:10:00,70.34,70.43,70.26,70.39,10941.0,61.6048,61.6836,61.5347,61.6486,10941.0
2019-10-25 10:15:00,70.39,70.44,70.35,70.4,13491.0,61.6486,61.6924,61.6135,61.6573,13491.0
2019-10-25 10:20:00,70.39,70.45,70.3,70.43,6795.0,61.6486,61.7011,61.5697,61.6836,6795.0
2019-10-25 10:25:00,70.4,70.44,70.35,70.38,60568.0,61.6573,61.6924,61.6135,61.6398,60568.0
2019-10-25 10:30:00,70.41,70.48,70.39,70.45,8076.0,61.6661,61.7274,61.6486,61.7011,8076.0
2019-10-25 10:35:00,70.47,70.61,70.44,70.54,10100.0,61.7186,61.8412,61.6924,61.7799,10100.0
2019-10-25 10:40:00,70.51,70.56,70.39,70.39,16621.0,61.7537,61.7974,61.6486,61.6486,16621.0
2019-10-25 10:45:00,70.36,70.45,70.34,70.43,21898.0,61.6223,61.7011,61.6048,61.6836,21898.0
2019-10-25 10:50:00,70.44,70.54,70.44,70.52,6893.0,61.6924,61.7799,61.6924,61.7624,6893.0
2019-10-25 10:55:00,70.52,70.56,70.52,70.54,6909.0,61.7624,61.7974,61.7624,61.7799,6909.0
2019-10-25 11:00:00,70.53,70.6,70.49,70.55,11447.0,61.7712,61.8325,61.7361,61.7887,11447.0
2019-10-25 11:05:00,70.56,70.64,70.55,70.63,5608.0,61.7974,61.8675,61.7887,61.8588,5608.0
2019-10-25 11:10:00,70.61,70.74,70.61,70.67,11120.0,61.8412,61.9551,61.8412,61.8938,11120.0
2019-10-25 11:15:00,70.69,70.74,70.69,70.7,8110.0,61.9113,61.9551,61.9113,61.9201,8110.0
2019-10-25 11:20:00,70.69,70.82,70.69,70.76,13448.0,61.9113,62.0252,61.9113,61.9726,13448.0
2019-10-25 11:25:00,70.77,70.86,70.76,70.86,10803.0,61.9814,62.0602,61.9726,62.0602,10803.0
2019-10-25 11:30:00,70.84,70.88,70.77,70.82,11164.0,62.0427,62.0777,61.9814,62.0252,11164.0
2019-10-25 11:35:00,70.81,70.82,70.71,70.75,20230.0,62.0164,62.0252,61.9288,61.9639,20230.0
2019-10-25 11:40:00,70.75,70.81,70.73,70.81,8926.0,61.9639,62.0164,61.9463,62.0164,8926.0
2019-10-25 11:45:00,70.79,70.92,70.79,70.89,8692.0,61.9989,62.1127,61.9989,62.0865,8692.0
2019-10-25 11:50:00,70.9,70.9,70.84,70.86,12788.0,62.0952,62.0952,62.0427,62.0602,12788.0
2019-10-25 11:55:00,70.85,70.89,70.83,70.86,6305.0,62.0514,62.0865,62.0339,62.0602,6305.0
2019-10-25 12:00:00,70.86,70.94,70.82,70.82,13073.0,62.0602,62.1303,62.0252,62.0252,13073.0
2019-10-25 12:05:00,70.82,70.86,70.79,70.84,20773.0,62.0252,62.0602,61.9989,62.0427,20773.0
2019-10-25 12:10:00,70.84,70.86,70.79,70.79,19507.0,62.0427,62.0602,61.9989,61.9989,19507.0
2019-10-25 12:15:00,70.79,70.87,70.77,70.87,24981.0,61.9989,62.069,61.9814,62.069,24981.0
2019-10-25 12:20:00,70.84,70.9,70.83,70.9,4956.0,62.0427,62.0952,62.0339,62.0952,4956.0
2019-10-25 12:25:00,70.9,70.99,70.9,70.98,10981.0,62.0952,62.174,62.0952,62.1653,10981.0
2019-10-25 12:30:00,70.98,70.99,70.89,70.89,10960.0,62.1653,62.174,62.0865,62.0865,10960.0
2019-10-25 12:35:00,70.89,70.99,70.89,70.99,4727.0,62.0865,62.174,62.0865,62.174,4727.0
2019-10-25 12:40:00,70.98,70.98,70.92,70.95,9103.0,62.1653,62.1653,62.1127,62.139,9103.0
2019-10-25 12:45:00,70.94,70.97,70.93,70.95,6934.0,62.1303,62.1565,62.1215,62.139,6934.0
2019-10-25 12:50:00,70.95,70.99,70.94,70.96,5992.0,62.139,62.174,62.1303,62.1478,5992.0
2019-10-25 12:55:00,70.95,70.97,70.89,70.92,15317.0,62.139,62.1565,62.0865,62.1127,15317.0
2019-10-25 13:00:00,70.94,70.98,70.93,70.97,5243.0,62.1303,62.1653,62.1215,62.1565,5243.0
2019-10-25 13:05:00,70.96,70.99,70.96,70.98,5363.0,62.1478,62.174,62.1478,62.1653,5363.0
2019-10-25 13:10:00,70.98,70.99,70.96,70.97,5725.0,62.1653,62.174,62.1478,62.1565,5725.0
2019-10-25 13:15:00,70.97,71.03,70.96,71.0,17240.0,62.1565,62.2091,62.1478,62.1828,17240.0
2019-10-25 13:20:00,70.99,71.03,70.97,70.98,8016.0,62.174,62.2091,62.1565,62.1653,8016.0
2019-10-25 13:25:00,70.98,71.07,70.97,71.06,8886.0,62.1653,62.2441,62.1565,62.2354,8886.0
2019-10-25 13:30:00,71.06,71.1,71.01,71.02,11309.0,62.2354,62.2704,62.1916,62.2003,11309.0
2019-10-25 13:35:00,71.02,71.05,70.98,71.02,7668.0,62.2003,62.2266,62.1653,62.2003,7668.0
2019-10-25 13:40:00,71.01,71.02,70.96,71.0,8035.0,62.1916,62.2003,62.1478,62.1828,8035.0
2019-10-25 13:45:00,71.01,71.01,70.94,70.94,10999.0,62.1916,62.1916,62.1303,62.1303,10999.0
2019-10-25 13:50:00,70.94,70.99,70.93,70.96,6123.0,62.1303,62.174,62.1215,62.1478,6123.0
2019-10-25 13:55:00,70.96,70.96,70.92,70.95,6521.0,62.1478,62.1478,62.1127,62.139,6521.0
2019-10-25 14:00:00,70.95,71.01,70.91,70.91,14493.0,62.139,62.1916,62.104,62.104,14493.0
2019-10-25 14:05:00,70.91,70.92,70.87,70.9,13187.0,62.104,62.1127,62.069,62.0952,13187.0
2019-10-25 14:10:00,70.9,70.93,70.9,70.93,14154.0,62.0952,62.1215,62.0952,62.1215,14154.0
2019-10-25 14:15:00,70.94,70.94,70.88,70.9,24323.0,62.1303,62.1303,62.0777,62.0952,24323.0
2019-10-25 14:20:00,70.89,71.0,70.88,70.97,37512.0,62.0865,62.1828,62.0777,62.1565,37512.0
2019-10-25 14:25:00,70.97,70.97,70.93,70.94,14724.0,62.1565,62.1565,62.1215,62.1303,14724.0
2019-10-25 14:30:00,70.94,70.96,70.86,70.88,15258.0,62.1303,62.1478,62.0602,62.0777,15258.0
2019-10-25 14:35:00,70.88,70.91,70.87,70.89,7816.0,62.0777,62.104,62.069,62.0865,7816.0
2019-10-25 14:40:00,70.89,70.95,70.86,70.92,22826.0,62.0865,62.139,62.0602,62.1127,22826.0
2019-10-25 14:45:00,70.92,70.98,70.9,70.97,77296.0,62.1127,62.1653,62.0952,62.1565,77296.0
2019-10-25 14:50:00,70.97,71.02,70.97,70.99,14400.0,62.1565,62.2003,62.1565,62.174,14400.0
2019-10-25 14:55:00,70.99,71.02,70.99,71.0,13185.0,62.174,62.2003,62.174,62.1828,13185.0
2019-10-25 15:00:00,70.99,71.0,70.92,70.93,11456.0,62.174,62.1828,62.1127,62.1215,11456.0
2019-10-25 15:05:00,70.92,70.93,70.86,70.87,31111.0,62.1127,62.1215,62.0602,62.069,31111.0
2019-10-25 15:10:00,70.88,70.93,70.86,70.9,34665.0,62.0777,62.1215,62.0602,62.0952,34665.0
2019-10-25 15:15:00,70.89,70.91,70.86,70.89,62140.0,62.0865,62.104,62.0602,62.0865,62140.0
2019-10-25 15:20:00,70.89,70.96,70.88,70.96,17082.0,62.0865,62.1478,62.0777,62.1478,17082.0
2019-10-25 15:25:00,70.95,70.99,70.86,70.87,26557.0,62.139,62.174,62.0602,62.069,26557.0
2019-10-25 15:30:00,70.87,70.93,70.86,70.92,15898.0,62.069,62.1215,62.0602,62.1127,15898.0
2019-10-25 15:35:00,70.93,70.94,70.9,70.91,16246.0,62.1215,62.1303,62.0952,62.104,16246.0
2019-10-25 15:40:00,70.91,70.92,70.88,70.89,27372.0,62.104,62.1127,62.0777,62.0865,27372.0
2019-10-25 15:45:00,70.9,70.9,70.84,70.84,15575.0,62.0952,62.0952,62.0427,62.0427,15575.0
2019-10-25 15:50:00,70.84,70.87,70.76,70.77,43404.0,62.0427,62.069,61.9726,61.9814,43404.0
2019-10-25 15:55:00,70.77,70.9,70.75,70.8,116314.0,61.9814,62.0952,61.9639,62.0076,116314.0
2019-10-28 09:30:00,71.27,71.41,71.18,71.25,29700.0,62.4193,62.5419,62.3405,62.4018,29700.0
2019-10-28 09:35:00,71.29,71.44,71.21,71.36,17825.0,62.4368,62.5682,62.3667,62.4981,17825.0
2019-10-28 09:40:00,71.33,71.37,71.11,71.2,9174.0,62.4718,62.5069,62.2791,62.358,9174.0
2019-10-28 09:45:00,71.21,71.24,71.04,71.12,39320.0,62.3667,62.393,62.2178,62.2879,39320.0
2019-10-28 09:50:00,71.11,71.13,70.9,71.05,27259.0,62.2791,62.2967,62.0952,62.2266,27259.0
2019-10-28 09:55:00,71.06,71.12,70.92,70.97,20782.0,62.2354,62.2879,62.1127,62.1565,20782.0
2019-10-28 10:00:00,70.98,71.03,70.87,70.92,39043.0,62.1653,62.2091,62.069,62.1127,39043.0
2019-10-28 10:05:00,70.93,70.97,70.79,70.8,29949.0,62.1215,62.1565,61.9989,62.0076,29949.0
2019-10-28 10:10:00,70.79,70.87,70.79,70.81,18931.0,61.9989,62.069,61.9989,62.0164,18931.0
2019-10-28 10:15:00,70.82,70.9,70.78,70.82,17774.0,62.0252,62.0952,61.9901,62.0252,17774.0
2019-10-28 10:20:00,70.8,70.9,70.79,70.84,12250.0,62.0076,62.0952,61.9989,62.0427,12250.0
2019-10-28 10:25:00,70.84,70.89,70.7,70.72,22441.0,62.0427,62.0865,61.9201,61.9376,22441.0
2019-10-28 10:30:00,70.72,70.93,70.71,70.92,24229.0,61.9376,62.1215,61.9288,62.1127,24229.0
2019-10-28 10:35:00,70.92,70.93,70.8,70.83,15915.0,62.1127,62.1215,62.0076,62.0339,15915.0
2019-10-28 10:40:00,70.83,70.91,70.79,70.8,20900.0,62.0339,62.104,61.9989,62.0076,20900.0
2019-10-28 10:45:00,70.8,70.93,70.8,70.91,11626.0,62.0076,62.1215,62.0076,62.104,11626.0
2019-10-28 10:50:00,70.9,70.9,70.82,70.89,9557.0,62.0952,62.0952,62.0252,62.0865,9557.0
2019-10-28 10:55:00,70.87,70.92,70.83,70.83,13542.0,62.069,62.1127,62.0339,62.0339,13542.0
2019-10-28 11:00:00,70.84,70.84,70.76,70.8,14715.0,62.0427,62.0427,61.9726,62.0076,14715.0
2019-10-28 11:05:00,70.8,70.82,70.68,70.69,12874.0,62.0076,62.0252,61.9025,61.9113,12874.0
2019-10-28 11:10:00,70.7,70.77,70.67,70.68,21476.0,61.9201,61.9814,61.8938,61.9025,21476.0
2019-10-28 11:15:00,70.67,70.67,70.53,70.61,23086.0,61.8938,61.8938,61.7712,61.8412,23086.0
2019-10-28 11:20:00,70.62,70.73,70.61,70.73,12756.0,61.85,61.9463,61.8412,61.9463,12756.0
2019-10-28 11:25:00,70.73,70.74,70.64,70.65,11365.0,61.9463,61.9551,61.8675,61.8763,11365.0
2019-10-28 11:30:00,70.66,70.71,70.61,70.7,13273.0,61.885,61.9288,61.8412,61.9201,13273.0
2019-10-28 11:35:00,70.7,70.81,70.7,70.8,10920.0,61.9201,62.0164,61.9201,62.0076,10920.0
2019-10-28 11:40:00,70.8,70.86,70.77,70.85,8185.0,62.0076,62.0602,61.9814,62.0514,8185.0
2019-10-28 11:45:00,70.84,70.95,70.82,70.95,7501.0,62.0427,62.139,62.0252,62.139,7501.0
2019-10-28 11:50:00,70.95,70.96,70.88,70.91,40928.0,62.139,62.1478,62.0777,62.104,40928.0
2019-10-28 11:55:00,70.91,70.97,70.89,70.97,10993.0,62.104,62.1565,62.0865,62.1565,10993.0
2019-10-28 12:00:00,70.98,70.98,70.87,70.92,11016.0,62.1653,62.1653,62.069,62.1127,11016.0
2019-10-28 12:05:00,70.92,71.0,70.92,70.97,9112.0,62.1127,62.1828,62.1127,62.1565,9112.0
2019-10-28 12:10:00,70.98,71.05,70.97,71.04,9421.0,62.1653,62.2266,62.1565,62.2178,9421.0
2019-10-28 12:15:00,71.04,71.06,70.98,71.0,8857.0,62.2178,62.2354,62.1653,62.1828,8857.0
2019-10-28 12:20:00,71.0,71.03,70.97,71.01,12174.0,62.1828,62.2091,62.1565,62.1916,12174.0
2019-10-28 12:25:00,71.0,71.02,70.92,70.93,13972.0,62.1828,62.2003,62.1127,62.1215,13972.0
2019-10-28 12:30:00,70.91,70.91,70.85,70.85,7072.0,62.104,62.104,62.0514,62.0514,7072.0
2019-10-28 12:35:00,70.84,70.86,70.82,70.82,6403.0,62.0427,62.0602,62.0252,62.0252,6403.0
2019-10-28 12:40:00,70.8,70.85,70.8,70.8,7967.0,62.0076,62.0514,62.0076,62.0076,7967.0
2019-10-28 12:45:00,70.8,70.85,70.79,70.83,5897.0,62.0076,62.0514,61.9989,62.0339,5897.0
2019-10-28 12:50:00,70.84,70.88,70.83,70.87,10448.0,62.0427,62.0777,62.0339,62.069,10448.0
2019-10-28 12:55:00,70.87,70.87,70.81,70.83,7553.0,62.069,62.069,62.0164,62.0339,7553.0
2019-10-28 13:00:00,70.84,70.84,70.8,70.83,9090.0,62.0427,62.0427,62.0076,62.0339,9090.0
2019-10-28 13:05:00,70.82,70.85,70.78,70.81,11189.0,62.0252,62.0514,61.9901,62.0164,11189.0
2019-10-28 13:10:00,70.81,70.81,70.74,70.75,5903.0,62.0164,62.0164,61.9551,61.9639,5903.0
2019-10-28 13:15:00,70.75,70.78,70.74,70.77,5021.0,61.9639,61.9901,61.9551,61.9814,5021.0
2019-10-28 13:20:00,70.77,70.82,70.76,70.8,10041.0,61.9814,62.0252,61.9726,62.0076,10041.0
2019-10-28 13:25:00,70.79,70.81,70.79,70.81,7315.0,61.9989,62.0164,61.9989,62.0164,7315.0
2019-10-28 13:30:00,70.81,70.83,70.7,70.73,32606.0,62.0164,62.0339,61.9201,61.9463,32606.0
2019-10-28 13:35:00,70.7,70.71,70.59,70.61,59800.0,61.9201,61.9288,61.8237,61.8412,59800.0
2019-10-28 13:40:00,70.61,70.61,70.54,70.58,19472.0,61.8412,61.8412,61.7799,61.815,19472.0
2019-10-28 13:45:00,70.59,70.72,70.55,70.69,23124.0,61.8237,61.9376,61.7887,61.9113,23124.0
2019-10-28 13:50:00,70.69,70.71,70.67,70.69,12348.0,61.9113,61.9288,61.8938,61.9113,12348.0
2019-10-28 13:55:00,70.68,70.73,70.65,70.72,17526.0,61.9025,61.9463,61.8763,61.9376,17526.0
2019-10-28 14:00:00,70.72,70.8,70.71,70.8,9256.0,61.9376,62.0076,61.9288,62.0076,9256.0
2019-10-28 14:05:00,70.8,70.82,70.78,70.81,9057.0,62.0076,62.0252,61.9901,62.0164,9057.0
2019-10-28 14:10:00,70.81,70.87,70.8,70.87,9426.0,62.0164,62.069,62.0076,62.069,9426.0
2019-10-28 14:15:00,70.87,70.93,70.86,70.89,23360.0,62.069,62.1215,62.0602,62.0865,23360.0
2019-10-28 14:20:00,70.9,70.92,70.87,70.9,8894.0,62.0952,62.1127,62.069,62.0952,8894.0
2019-10-28 14:25:00,70.91,70.94,70.88,70.94,7496.0,62.104,62.1303,62.0777,62.1303,7496.0
2019-10-28 14:30:00,70.93,70.94,70.86,70.88,16584.0,62.1215,62.1303,62.0602,62.0777,16584.0
2019-10-28 14:35:00,70.88,70.93,70.88,70.93,9144.0,62.0777,62.1215,62.0777,62.1215,9144.0
2019-10-28 14:40:00,70.94,70.95,70.89,70.92,16027.0,62.1303,62.139,62.0865,62.1127,16027.0
2019-10-28 14:45:00,70.92,70.92,70.84,70.91,10433.0,62.1127,62.1127,62.0427,62.104,10433.0
2019-10-28 14:50:00,70.92,70.95,70.9,70.95,12310.0,62.1127,62.139,62.0952,62.139,12310.0
2019-10-28 14:55:00,70.95,70.97,70.94,70.94,8506.0,62.139,62.1565,62.1303,62.1303,8506.0
2019-10-28 15:00:00,70.95,71.0,70.94,70.98,16805.0,62.139,62.1828,62.1303,62.1653,16805.0
2019-10-28 15:05:00,70.98,71.0,70.94,70.94,11491.0,62.1653,62.1828,62.1303,62.1303,11491.0
2019-10-28 15:10:00,70.95,71.06,70.93,71.02,20680.0,62.139,62.2354,62.1215,62.2003,20680.0
2019-10-28 15:15:00,71.03,71.03,71.01,71.01,19625.0,62.2091,62.2091,62.1916,62.1916,19625.0
2019-10-28 15:20:00,71.0,71.06,70.97,71.02,17295.0,62.1828,62.2354,62.1565,62.2003,17295.0
2019-10-28 15:25:00,71.02,71.04,71.0,71.03,20792.0,62.2003,62.2178,62.1828,62.2091,20792.0
2019-10-28 15:30:00,71.03,71.04,70.99,71.0,21176.0,62.2091,62.2178,62.174,62.1828,21176.0
2019-10-28 15:35:00,71.0,71.04,70.95,71.03,27992.0,62.1828,62.2178,62.139,62.2091,27992.0
2019-10-28 15:40:00,71.03,71.04,70.96,71.0,23651.0,62.2091,62.2178,62.1478,62.1828,23651.0
2019-10-28 15:45:00,70.99,71.0,70.94,70.99,45637.0,62.174,62.1828,62.1303,62.174,45637.0
2019-10-28 15:50:00,71.0,71.07,70.99,71.02,59201.0,62.1828,62.2441,62.174,62.2003,59201.0
2019-10-28 15:55:00,71.02,71.04,70.95,70.98,133638.0,62.2003,62.2178,62.139,62.1653,133638.0
2019-10-29 09:30:00,70.55,70.76,70.5,70.73,28710.0,61.7887,61.9726,61.7449,61.9463,28710.0
2019-10-29 09:35:00,70.77,70.9,70.73,70.81,15707.0,61.9814,62.0952,61.9463,62.0164,15707.0
2019-10-29 09:40:00,70.73,70.94,70.6,70.94,8576.0,61.9463,62.1303,61.8325,62.1303,8576.0
2019-10-29 09:45:00,70.92,71.04,70.92,71.04,12961.0,62.1127,62.2178,62.1127,62.2178,12961.0
2019-10-29 09:50:00,71.05,71.23,70.99,71.04,10010.0,62.2266,62.3842,62.174,62.2178,10010.0
2019-10-29 09:55:00,71.08,71.1,70.87,70.87,6495.0,62.2529,62.2704,62.069,62.069,6495.0
2019-10-29 10:00:00,70.91,70.99,70.85,70.93,26523.0,62.104,62.174,62.0514,62.1215,26523.0
2019-10-29 10:05:00,70.9,71.03,70.89,70.94,8243.0,62.0952,62.2091,62.0865,62.1303,8243.0
2019-10-29 10:10:00,70.92,70.99,70.82,70.89,7061.0,62.1127,62.174,62.0252,62.0865,7061.0
2019-10-29 10:15:00,70.89,70.96,70.88,70.91,8910.0,62.0865,62.1478,62.0777,62.104,8910.0
2019-10-29 10:20:00,70.89,70.96,70.83,70.92,18201.0,62.0865,62.1478,62.0339,62.1127,18201.0
2019-10-29 10:25:00,70.92,70.95,70.84,70.84,7641.0,62.1127,62.139,62.0427,62.0427,7641.0
2019-10-29 10:30:00,70.84,70.96,70.78,70.92,14954.0,62.0427,62.1478,61.9901,62.1127,14954.0
2019-10-29 10:35:00,70.93,70.97,70.9,70.94,13013.0,62.1215,62.1565,62.0952,62.1303,13013.0
2019-10-29 10:40:00,70.95,71.01,70.92,70.99,25695.0,62.139,62.1916,62.1127,62.174,25695.0
2019-10-29 10:45:00,70.99,71.15,70.97,71.11,11361.0,62.174,62.3142,62.1565,62.2791,11361.0
2019-10-29 10:50:00,71.13,71.17,71.09,71.15,11319.0,62.2967,62.3317,62.2616,62.3142,11319.0
2019-10-29 10:55:00,71.15,71.15,71.07,71.07,13172.0,62.3142,62.3142,62.2441,62.2441,13172.0
2019-10-29 11:00:00,71.07,71.16,71.04,71.16,15392.0,62.2441,62.3229,62.2178,62.3229,15392.0
2019-10-29 11:05:00,71.17,71.19,71.09,71.15,18546.0,62.3317,62.3492,62.2616,62.3142,18546.0
2019-10-29 11:10:00,71.15,71.15,71.01,71.03,9127.0,62.3142,62.3142,62.1916,62.2091,9127.0
2019-10-29 11:15:00,71.03,71.05,70.98,71.0,13264.0,62.2091,62.2266,62.1653,62.1828,13264.0
2019-10-29 11:20:00,71.01,71.03,70.97,70.97,11036.0,62.1916,62.2091,62.1565,62.1565,11036.0
2019-10-29 11:25:00,70.97,70.97,70.93,70.96,44089.0,62.1565,62.1565,62.1215,62.1478,44089.0
2019-10-29 11:30:00,70.95,70.98,70.91,70.95,17224.0,62.139,62.1653,62.104,62.139,17224.0
2019-10-29 11:35:00,70.93,70.96,70.79,70.81,17885.0,62.1215,62.1478,61.9989,62.0164,17885.0
2019-10-29 11:40:00,70.81,70.82,70.63,70.75,16975.0,62.0164,62.0252,61.8588,61.9639,16975.0
2019-10-29 11:45:00,70.75,70.81,70.75,70.81,16612.0,61.9639,62.0164,61.9639,62.0164,16612.0
2019-10-29 11:50:00,70.83,70.91,70.82,70.87,6121.0,62.0339,62.104,62.0252,62.069,6121.0
2019-10-29 11:55:00,70.87,70.88,70.6,70.63,13252.0,62.069,62.0777,61.8325,61.8588,13252.0
2019-10-29 12:00:00,70.61,70.74,70.53,70.68,8840.0,61.8412,61.9551,61.7712,61.9025,8840.0
2019-10-29 12:05:00,70.66,70.8,70.65,70.79,4011.0,61.885,62.0076,61.8763,61.9989,4011.0
2019-10-29 12:10:00,70.8,70.87,70.78,70.84,7066.0,62.0076,62.069,61.9901,62.0427,7066.0
2019-10-29 12:15:00,70.85,70.96,70.82,70.89,11124.0,62.0514,62.1478,62.0252,62.0865,11124.0
2019-10-29 12:20:00,70.89,70.94,70.87,70.93,8335.0,62.0865,62.1303,62.069,62.1215,8335.0
2019-10-29 12:25:00,70.92,70.97,70.9,70.94,11067.0,62.1127,62.1565,62.0952,62.1303,11067.0
2019-10-29 12:30:00,70.94,70.97,70.92,70.94,7810.0,62.1303,62.1565,62.1127,62.1303,7810.0
2019-10-29 12:35:00,70.93,70.99,70.93,70.95,8994.0,62.1215,62.174,62.1215,62.139,8994.0
2019-10-29 12:40:00,70.95,70.96,70.9,70.92,15504.0,62.139,62.1478,62.0952,62.1127,15504.0
2019-10-29 12:45:00,70.92,70.98,70.92,70.92,7531.0,62.1127,62.1653,62.1127,62.1127,7531.0
2019-10-29 12:50:00,70.94,70.94,70.91,70.94,9151.0,62.1303,62.1303,62.104,62.1303,9151.0
2019-10-29 12:55:00,70.93,70.95,70.9,70.92,8890.0,62.1215,62.139,62.0952,62.1127,8890.0
2019-10-29 13:00:00,70.92,70.93,70.83,70.83,14530.0,62.1127,62.1215,62.0339,62.0339,14530.0
2019-10-29 13:05:00,70.83,70.9,70.83,70.89,13688.0,62.0339,62.0952,62.0339,62.0865,13688.0
2019-10-29 13:10:00,70.88,70.9,70.84,70.86,8874.0,62.0777,62.0952,62.0427,62.0602,8874.0
2019-10-29 13:15:00,70.85,70.87,70.83,70.83,9796.0,62.0514,62.069,62.0339,62.0339,9796.0
2019-10-29 13:20:00,70.83,70.83,70.79,70.79,8026.0,62.0339,62.0339,61.9989,61.9989,8026.0
2019-10-29 13:25:00,70.8,70.81,70.78,70.79,10535.0,62.0076,62.0164,61.9901,61.9989,10535.0
2019-10-29 13:30:00,70.8,70.8,70.75,70.78,15462.0,62.0076,62.0076,61.9639,61.9901,15462.0
2019-10-29 13:35:00,70.78,70.83,70.77,70.81,9208.0,61.9901,62.0339,61.9814,62.0164,9208.0
2019-10-29 13:40:00,70.81,70.81,70.77,70.79,13511.0,62.0164,62.0164,61.9814,61.9989,13511.0
2019-10-29 13:45:00,70.8,70.8,70.75,70.75,25149.0,62.0076,62.0076,61.9639,61.9639,25149.0
2019-10-29 13:50:00,70.76,70.83,70.75,70.79,8116.0,61.9726,62.0339,61.9639,61.9989,8116.0
2019-10-29 13:55:00,70.8,70.82,70.78,70.78,7687.0,62.0076,62.0252,61.9901,61.9901,7687.0
2019-10-29 14:00:00,70.78,70.78,70.74,70.76,13375.0,61.9901,61.9901,61.9551,61.9726,13375.0
2019-10-29 14:05:00,70.76,70.78,70.74,70.76,15090.0,61.9726,61.9901,61.9551,61.9726,15090.0
2019-10-29 14:10:00,70.76,70.77,70.72,70.75,21851.0,61.9726,61.9814,61.9376,61.9639,21851.0
2019-10-29 14:15:00,70.74,70.82,70.74,70.79,136180.0,61.9551,62.0252,61.9551,61.9989,136180.0
2019-10-29 14:20:00,70.78,70.85,70.73,70.75,92487.0,61.9901,62.0514,61.9463,61.9639,92487.0
2019-10-29 14:25:00,70.75,70.77,70.74,70.75,8909.0,61.9639,61.9814,61.9551,61.9639,8909.0
2019-10-29 14:30:00,70.75,70.78,70.74,70.75,14702.0,61.9639,61.9901,61.9551,61.9639,14702.0
2019-10-29 14:35:00,70.75,70.76,70.71,70.73,23341.0,61.9639,61.9726,61.9288,61.9463,23341.0
2019-10-29 14:40:00,70.71,70.71,70.62,70.64,18351.0,61.9288,61.9288,61.85,61.8675,18351.0
2019-10-29 14:45:00,70.65,70.67,70.63,70.66,10924.0,61.8763,61.8938,61.8588,61.885,10924.0
2019-10-29 14:50:00,70.66,70.7,70.63,70.65,9879.0,61.885,61.9201,61.8588,61.8763,9879.0
2019-10-29 14:55:00,70.65,70.66,70.62,70.64,9320.0,61.8763,61.885,61.85,61.8675,9320.0
2019-10-29 15:00:00,70.64,70.74,70.63,70.74,8165.0,61.8675,61.9551,61.8588,61.9551,8165.0
2019-10-29 15:05:00,70.74,70.75,70.65,70.67,18362.0,61.9551,61.9639,61.8763,61.8938,18362.0
2019-10-29 15:10:00,70.67,70.73,70.66,70.7,22746.0,61.8938,61.9463,61.885,61.9201,22746.0
2019-10-29 15:15:00,70.7,70.72,70.67,70.72,10410.0,61.9201,61.9376,61.8938,61.9376,10410.0
2019-10-29 15:20:00,70.72,70.74,70.67,70.73,16643.0,61.9376,61.9551,61.8938,61.9463,16643.0
2019-10-29 15:25:00,70.73,70.77,70.72,70.77,24181.0,61.9463,61.9814,61.9376,61.9814,24181.0
2019-10-29 15:30:00,70.77,70.78,70.69,70.7,44009.0,61.9814,61.9901,61.9113,61.9201,44009.0
2019-10-29 15:35:00,70.7,70.7,70.67,70.69,16781.0,61.9201,61.9201,61.8938,61.9113,16781.0
2019-10-29 15:40:00,70.7,70.75,70.69,70.72,38804.0,61.9201,61.9639,61.9113,61.9376,38804.0
2019-10-29 15:45:00,70.71,70.76,70.69,70.71,68880.0,61.9288,61.9726,61.9113,61.9288,68880.0
2019-10-29 15:50:00,70.72,70.77,70.67,70.74,93674.0,61.9376,61.9814,61.8938,61.9551,93674.0
2019-10-29 15:55:00,70.74,70.87,70.74,70.85,208262.0,61.9551,62.069,61.9551,62.0514,208262.0
2019-10-30 09:30:00,70.75,70.75,70.27,70.41,24258.0,61.9639,61.9639,61.5435,61.6661,24258.0
2019-10-30 09:35:00,70.41,70.59,70.37,70.57,16616.0,61.6661,61.8237,61.631,61.8062,16616.0
2019-10-30 09:40:00,70.53,70.58,70.47,70.51,28949.0,61.7712,61.815,61.7186,61.7537,28949.0
2019-10-30 09:45:00,70.53,70.6,70.42,70.43,24226.0,61.7712,61.8325,61.6748,61.6836,24226.0
2019-10-30 09:50:00,70.42,70.51,70.29,70.33,11164.0,61.6748,61.7537,61.561,61.596,11164.0
2019-10-30 09:55:00,70.34,70.39,70.3,70.33,7561.0,61.6048,61.6486,61.5697,61.596,7561.0
2019-10-30 10:00:00,70.32,70.5,70.26,70.42,52806.0,61.5873,61.7449,61.5347,61.6748,52806.0
2019-10-30 10:05:00,70.42,70.48,70.34,70.47,10330.0,61.6748,61.7274,61.6048,61.7186,10330.0
2019-10-30 10:10:00,70.47,70.5,70.41,70.45,11475.0,61.7186,61.7449,61.6661,61.7011,11475.0
2019-10-30 10:15:00,70.47,70.55,70.4,70.55,7955.0,61.7186,61.7887,61.6573,61.7887,7955.0
2019-10-30 10:20:00,70.54,70.54,70.42,70.42,18392.0,61.7799,61.7799,61.6748,61.6748,18392.0
2019-10-30 10:25:00,70.43,70.5,70.38,70.48,15326.0,61.6836,61.7449,61.6398,61.7274,15326.0
2019-10-30 10:30:00,70.46,70.47,70.33,70.33,8843.0,61.7099,61.7186,61.596,61.596,8843.0
2019-10-30 10:35:00,70.34,70.42,70.32,70.36,22234.0,61.6048,61.6748,61.5873,61.6223,22234.0
2019-10-30 10:40:00,70.35,70.39,70.32,70.34,8127.0,61.6135,61.6486,61.5873,61.6048,8127.0
2019-10-30 10:45:00,70.33,70.37,70.23,70.23,10399.0,61.596,61.631,61.5084,61.5084,10399.0
2019-10-30 10:50:00,70.23,70.24,70.18,70.22,17606.0,61.5084,61.5172,61.4646,61.4997,17606.0
2019-10-30 10:55:00,70.22,70.23,70.16,70.17,11345.0,61.4997,61.5084,61.4471,61.4559,11345.0
2019-10-30 11:00:00,70.17,70.17,70.05,70.06,18873.0,61.4559,61.4559,61.3508,61.3595,18873.0
2019-10-30 11:05:00,70.04,70.05,69.92,69.93,34212.0,61.342,61.3508,61.2369,61.2457,34212.0
2019-10-30 11:10:00,69.93,70.02,69.93,69.95,9986.0,61.2457,61.3245,61.2457,61.2632,9986.0
2019-10-30 11:15:00,69.96,70.07,69.95,70.03,11170.0,61.272,61.3683,61.2632,61.3333,11170.0
2019-10-30 11:20:00,70.03,70.03,69.9,69.9,13021.0,61.3333,61.3333,61.2194,61.2194,13021.0
2019-10-30 11:25:00,69.87,69.91,69.86,69.91,11363.0,61.1931,61.2282,61.1844,61.2282,11363.0
2019-10-30 11:30:00,69.91,69.94,69.89,69.93,4593.0,61.2282,61.2544,61.2107,61.2457,4593.0
2019-10-30 11:35:00,69.93,70.08,69.93,70.04,5244.0,61.2457,61.3771,61.2457,61.342,5244.0
2019-10-30 11:40:00,70.04,70.09,70.02,70.08,4469.0,61.342,61.3858,61.3245,61.3771,4469.0
2019-10-30 11:45:00,70.09,70.12,70.07,70.08,9215.0,61.3858,61.4121,61.3683,61.3771,9215.0
2019-10-30 11:50:00,70.09,70.11,70.06,70.09,4073.0,61.3858,61.4033,61.3595,61.3858,4073.0
2019-10-30 11:55:00,70.09,70.13,70.09,70.11,3919.0,61.3858,61.4208,61.3858,61.4033,3919.0
2019-10-30 12:00:00,70.12,70.24,70.12,70.2,4945.0,61.4121,61.5172,61.4121,61.4822,4945.0
2019-10-30 12:05:00,70.2,70.24,70.2,70.23,5873.0,61.4822,61.5172,61.4822,61.5084,5873.0
2019-10-30 12:10:00,70.22,70.22,70.14,70.15,5499.0,61.4997,61.4997,61.4296,61.4384,5499.0
2019-10-30 12:15:00,70.16,70.19,70.14,70.15,13713.0,61.4471,61.4734,61.4296,61.4384,13713.0
2019-10-30 12:20:00,70.16,70.18,70.15,70.17,6370.0,61.4471,61.4646,61.4384,61.4559,6370.0
2019-10-30 12:25:00,70.17,70.25,70.15,70.25,6105.0,61.4559,61.5259,61.4384,61.5259,6105.0
2019-10-30 12:30:00,70.26,70.27,70.21,70.23,10851.0,61.5347,61.5435,61.4909,61.5084,10851.0
2019-10-30 12:35:00,70.23,70.24,70.16,70.19,7197.0,61.5084,61.5172,61.4471,61.4734,7197.0
2019-10-30 12:40:00,70.19,70.22,70.17,70.2,7013.0,61.4734,61.4997,61.4559,61.4822,7013.0
2019-10-30 12:45:00,70.2,70.21,70.15,70.16,14455.0,61.4822,61.4909,61.4384,61.4471,14455.0
2019-10-30 12:50:00,70.16,70.25,70.15,70.23,5451.0,61.4471,61.5259,61.4384,61.5084,5451.0
2019-10-30 12:55:00,70.23,70.36,70.23,70.35,8519.0,61.5084,61.6223,61.5084,61.6135,8519.0
2019-10-30 13:00:00,70.36,70.41,70.34,70.38,3677.0,61.6223,61.6661,61.6048,61.6398,3677.0
2019-10-30 13:05:00,70.39,70.41,70.29,70.29,3159.0,61.6486,61.6661,61.561,61.561,3159.0
2019-10-30 13:10:00,70.31,70.31,70.22,70.25,9900.0,61.5785,61.5785,61.4997,61.5259,9900.0
2019-10-30 13:15:00,70.23,70.27,70.23,70.25,4766.0,61.5084,61.5435,61.5084,61.5259,4766.0
2019-10-30 13:20:00,70.24,70.27,70.22,70.27,7554.0,61.5172,61.5435,61.4997,61.5435,7554.0
2019-10-30 13:25:00,70.28,70.31,70.27,70.27,3434.0,61.5522,61.5785,61.5435,61.5435,3434.0
2019-10-30 13:30:00,70.28,70.37,70.27,70.37,5347.0,61.5522,61.631,61.5435,61.631,5347.0
2019-10-30 13:35:00,70.37,70.39,70.31,70.34,4745.0,61.631,61.6486,61.5785,61.6048,4745.0
2019-10-30 13:40:00,70.34,70.41,70.32,70.4,4857.0,61.6048,61.6661,61.5873,61.6573,4857.0
2019-10-30 13:45:00,70.39,70.47,70.36,70.39,14298.0,61.6486,61.7186,61.6223,61.6486,14298.0
2019-10-30 13:50:00,70.36,70.42,70.36,70.4,4141.0,61.6223,61.6748,61.6223,61.6573,4141.0
2019-10-30 13:55:00,70.4,70.42,70.34,70.41,10661.0,61.6573,61.6748,61.6048,61.6661,10661.0
2019-10-30 14:00:00,70.34,70.4,70.21,70.34,11783.0,61.6048,61.6573,61.4909,61.6048,11783.0
2019-10-30 14:05:00,70.31,70.33,70.23,70.32,8745.0,61.5785,61.596,61.5084,61.5873,8745.0
2019-10-30 14:10:00,70.34,70.43,70.33,70.4,9767.0,61.6048,61.6836,61.596,61.6573,9767.0
2019-10-30 14:15:00,70.39,70.54,70.39,70.48,33200.0,61.6486,61.7799,61.6486,61.7274,33200.0
2019-10-30 14:20:00,70.42,70.58,70.42,70.55,12302.0,61.6748,61.815,61.6748,61.7887,12302.0
2019-10-30 14:25:00,70.56,70.61,70.52,70.61,8242.0,61.7974,61.8412,61.7624,61.8412,8242.0
2019-10-30 14:30:00,70.59,70.61,70.48,70.52,22018.0,61.8237,61.8412,61.7274,61.7624,22018.0
2019-10-30 14:35:00,70.51,70.62,70.51,70.54,8228.0,61.7537,61.85,61.7537,61.7799,8228.0
2019-10-30 14:40:00,70.57,70.65,70.53,70.63,17810.0,61.8062,61.8763,61.7712,61.8588,17810.0
2019-10-30 14:45:00,70.65,70.72,70.65,70.72,7341.0,61.8763,61.9376,61.8763,61.9376,7341.0
2019-10-30 14:50:00,70.74,70.83,70.73,70.79,24670.0,61.9551,62.0339,61.9463,61.9989,24670.0
2019-10-30 14:55:00,70.81,70.87,70.81,70.86,9213.0,62.0164,62.069,62.0164,62.0602,9213.0
2019-10-30 15:00:00,70.86,70.89,70.82,70.88,16899.0,62.0602,62.0865,62.0252,62.0777,16899.0
2019-10-30 15:05:00,70.89,70.89,70.8,70.81,11055.0,62.0865,62.0865,62.0076,62.0164,11055.0
2019-10-30 15:10:00,70.81,70.86,70.81,70.81,9771.0,62.0164,62.0602,62.0164,62.0164,9771.0
2019-10-30 15:15:00,70.82,70.87,70.81,70.82,14902.0,62.0252,62.069,62.0164,62.0252,14902.0
2019-10-30 15:20:00,70.82,70.97,70.81,70.94,15802.0,62.0252,62.1565,62.0164,62.1303,15802.0
2019-10-30 15:25:00,70.94,70.95,70.84,70.87,19574.0,62.1303,62.139,62.0427,62.069,19574.0
2019-10-30 15:30:00,70.88,70.89,70.8,70.82,45553.0,62.0777,62.0865,62.0076,62.0252,45553.0
2019-10-30 15:35:00,70.83,70.87,70.81,70.84,31504.0,62.0339,62.069,62.0164,62.0427,31504.0
2019-10-30 15:40:00,70.84,70.87,70.83,70.86,24442.0,62.0427,62.069,62.0339,62.0602,24442.0
2019-10-30 15:45:00,70.86,70.9,70.84,70.89,33885.0,62.0602,62.0952,62.0427,62.0865,33885.0
2019-10-30 15:50:00,70.89,71.0,70.89,70.98,71195.0,62.0865,62.1828,62.0865,62.1653,71195.0
2019-10-30 15:55:00,70.98,71.05,70.91,71.03,98194.0,62.1653,62.2266,62.104,62.2091,98194.0
2019-10-31 09:30:00,70.75,70.84,69.89,70.62,29033.0,61.9639,62.0427,61.2107,61.85,29033.0
2019-10-31 09:35:00,70.57,70.57,70.25,70.25,10657.0,61.8062,61.8062,61.5259,61.5259,10657.0
2019-10-31 09:40:00,70.25,70.51,70.24,70.31,3411.0,61.5259,61.7537,61.5172,61.5785,3411.0
2019-10-31 09:45:00,70.28,70.5,70.27,70.36,7797.0,61.5522,61.7449,61.5435,61.6223,7797.0
2019-10-31 09:50:00,70.34,70.39,70.3,70.34,9100.0,61.6048,61.6486,61.5697,61.6048,9100.0
2019-10-31 09:55:00,70.34,70.34,70.12,70.12,14677.0,61.6048,61.6048,61.4121,61.4121,14677.0
2019-10-31 10:00:00,70.12,70.12,69.89,69.89,38534.0,61.4121,61.4121,61.2107,61.2107,38534.0
2019-10-31 10:05:00,69.89,70.09,69.88,70.09,20719.0,61.2107,61.3858,61.2019,61.3858,20719.0
2019-10-31 10:10:00,70.07,70.07,69.86,69.88,36736.0,61.3683,61.3683,61.1844,61.2019,36736.0
2019-10-31 10:15:00,69.88,69.88,69.8,69.81,15835.0,61.2019,61.2019,61.1318,61.1406,15835.0
2019-10-31 10:20:00,69.8,69.83,69.53,69.53,25779.0,61.1318,61.1581,60.8954,60.8954,25779.0
2019-10-31 10:25:00,69.56,69.74,69.55,69.68,65768.0,60.9216,61.0793,60.9129,61.0267,65768.0
2019-10-31 10:30:00,69.66,69.67,69.4,69.42,44572.0,61.0092,61.018,60.7815,60.799,44572.0
2019-10-31 10:35:00,69.41,69.54,69.39,69.51,31279.0,60.7903,60.9041,60.7727,60.8778,31279.0
2019-10-31 10:40:00,69.51,69.67,69.47,69.66,56526.0,60.8778,61.018,60.8428,61.0092,56526.0
2019-10-31 10:45:00,69.67,69.85,69.64,69.84,111530.0,61.018,61.1756,60.9917,61.1669,111530.0
2019-10-31 10:50:00,69.84,69.9,69.77,69.9,20404.0,61.1669,61.2194,61.1056,61.2194,20404.0
2019-10-31 10:55:00,69.9,70.02,69.81,69.97,11339.0,61.2194,61.3245,61.1406,61.2807,11339.0
2019-10-31 11:00:00,69.96,69.99,69.91,69.91,10864.0,61.272,61.2982,61.2282,61.2282,10864.0
2019-10-31 11:05:00,69.9,69.95,69.89,69.89,8409.0,61.2194,61.2632,61.2107,61.2107,8409.0
2019-10-31 11:10:00,69.91,70.0,69.9,69.96,17243.0,61.2282,61.307,61.2194,61.272,17243.0
2019-10-31 11:15:00,69.97,70.0,69.84,69.85,12916.0,61.2807,61.307,61.1669,61.1756,12916.0
2019-10-31 11:20:00,69.85,69.85,69.78,69.81,9941.0,61.1756,61.1756,61.1143,61.1406,9941.0
2019-10-31 11:25:00,69.81,69.86,69.72,69.79,12764.0,61.1406,61.1844,61.0618,61.1231,12764.0
2019-10-31 11:30:00,69.78,69.84,69.7,69.7,11884.0,61.1143,61.1669,61.0442,61.0442,11884.0
2019-10-31 11:35:00,69.65,69.75,69.64,69.75,5143.0,61.0005,61.088,60.9917,61.088,5143.0
2019-10-31 11:40:00,69.77,69.88,69.75,69.8,7612.0,61.1056,61.2019,61.088,61.1318,7612.0
2019-10-31 11:45:00,69.81,69.95,69.76,69.91,22673.0,61.1406,61.2632,61.0968,61.2282,22673.0
2019-10-31 11:50:00,69.9,69.97,69.89,69.93,15623.0,61.2194,61.2807,61.2107,61.2457,15623.0
2019-10-31 11:55:00,69.92,69.96,69.87,69.87,10918.0,61.2369,61.272,61.1931,61.1931,10918.0
2019-10-31 12:00:00,69.87,69.87,69.7,69.72,26375.0,61.1931,61.1931,61.0442,61.0618,26375.0
2019-10-31 12:05:00,69.72,69.74,69.66,69.74,8339.0,61.0618,61.0793,61.0092,61.0793,8339.0
2019-10-31 12:10:00,69.73,69.88,69.73,69.88,8323.0,61.0705,61.2019,61.0705,61.2019,8323.0
2019-10-31 12:15:00,69.87,69.87,69.77,69.77,6168.0,61.1931,61.1931,61.1056,61.1056,6168.0
2019-10-31 12:20:00,69.77,69.83,69.75,69.78,9268.0,61.1056,61.1581,61.088,61.1143,9268.0
2019-10-31 12:25:00,69.84,69.89,69.82,69.87,4725.0,61.1669,61.2107,61.1493,61.1931,4725.0
2019-10-31 12:30:00,69.87,69.88,69.79,69.8,5589.0,61.1931,61.2019,61.1231,61.1318,5589.0
2019-10-31 12:35:00,69.79,69.86,69.78,69.81,6729.0,61.1231,61.1844,61.1143,61.1406,6729.0
2019-10-31 12:40:00,69.82,69.82,69.76,69.78,9111.0,61.1493,61.1493,61.0968,61.1143,9111.0
2019-10-31 12:45:00,69.77,69.78,69.7,69.7,35144.0,61.1056,61.1143,61.0442,61.0442,35144.0
2019-10-31 12:50:00,69.7,69.78,69.69,69.73,9396.0,61.0442,61.1143,61.0355,61.0705,9396.0
2019-10-31 12:55:00,69.73,69.77,69.72,69.75,7676.0,61.0705,61.1056,61.0618,61.088,7676.0
2019-10-31 13:00:00,69.73,69.79,69.69,69.73,5899.0,61.0705,61.1231,61.0355,61.0705,5899.0
2019-10-31 13:05:00,69.74,69.78,69.71,69.77,5912.0,61.0793,61.1143,61.053,61.1056,5912.0
2019-10-31 13:10:00,69.76,69.79,69.68,69.74,11464.0,61.0968,61.1231,61.0267,61.0793,11464.0
2019-10-31 13:15:00,69.74,69.76,69.7,69.73,8110.0,61.0793,61.0968,61.0442,61.0705,8110.0
2019-10-31 13:20:00,69.74,69.8,69.74,69.78,8020.0,61.0793,61.1318,61.0793,61.1143,8020.0
2019-10-31 13:25:00,69.78,69.81,69.73,69.74,5648.0,61.1143,61.1406,61.0705,61.0793,5648.0
2019-10-31 13:30:00,69.73,69.74,69.7,69.7,6943.0,61.0705,61.0793,61.0442,61.0442,6943.0
2019-10-31 13:35:00,69.7,69.74,69.67,69.67,4759.0,61.0442,61.0793,61.018,61.018,4759.0
2019-10-31 13:40:00,69.66,69.68,69.63,69.63,6603.0,61.0092,61.0267,60.9829,60.9829,6603.0
2019-10-31 13:45:00,69.63,69.64,69.6,69.61,6551.0,60.9829,60.9917,60.9567,60.9654,6551.0
2019-10-31 13:50:00,69.59,69.65,69.59,69.63,5714.0,60.9479,61.0005,60.9479,60.9829,5714.0
2019-10-31 13:55:00,69.63,69.67,69.63,69.64,10063.0,60.9829,61.018,60.9829,60.9917,10063.0
2019-10-31 14:00:00,69.64,69.64,69.53,69.59,15515.0,60.9917,60.9917,60.8954,60.9479,15515.0
2019-10-31 14:05:00,69.6,69.75,69.6,69.71,14386.0,60.9567,61.088,60.9567,61.053,14386.0
2019-10-31 14:10:00,69.72,69.78,69.7,69.72,13913.0,61.0618,61.1143,61.0442,61.0618,13913.0
2019-10-31 14:15:00,69.72,69.72,69.66,69.68,9765.0,61.0618,61.0618,61.0092,61.0267,9765.0
2019-10-31 14:20:00,69.67,69.72,69.64,69.67,6669.0,61.018,61.0618,60.9917,61.018,6669.0
2019-10-31 14:25:00,69.67,69.75,69.67,69.74,22682.0,61.018,61.088,61.018,61.0793,22682.0
2019-10-31 14:30:00,69.74,69.76,69.62,69.62,11524.0,61.0793,61.0968,60.9742,60.9742,11524.0
2019-10-31 14:35:00,69.63,69.72,69.63,69.7,16689.0,60.9829,61.0618,60.9829,61.0442,16689.0
2019-10-31 14:40:00,69.7,69.71,69.64,69.7,5808.0,61.0442,61.053,60.9917,61.0442,5808.0
2019-10-31 14:45:00,69.7,69.74,69.65,69.74,13742.0,61.0442,61.0793,61.0005,61.0793,13742.0
2019-10-31 14:50:00,69.75,69.78,69.73,69.76,4538.0,61.088,61.1143,61.0705,61.0968,4538.0
2019-10-31 14:55:00,69.76,69.81,69.75,69.77,13031.0,61.0968,61.1406,61.088,61.1056,13031.0
2019-10-31 15:00:00,69.77,69.77,69.69,69.77,21125.0,61.1056,61.1056,61.0355,61.1056,21125.0
2019-10-31 15:05:00,69.77,69.79,69.75,69.78,11910.0,61.1056,61.1231,61.088,61.1143,11910.0
2019-10-31 15:10:00,69.78,69.87,69.77,69.87,12174.0,61.1143,61.1931,61.1056,61.1931,12174.0
2019-10-31 15:15:00,69.88,69.9,69.84,69.86,11578.0,61.2019,61.2194,61.1669,61.1844,11578.0
2019-10-31 15:20:00,69.85,69.85,69.79,69.82,11232.0,61.1756,61.1756,61.1231,61.1493,11232.0
2019-10-31 15:25:00,69.82,69.83,69.79,69.81,10146.0,61.1493,61.1581,61.1231,61.1406,10146.0
2019-10-31 15:30:00,69.81,69.97,69.77,69.91,27688.0,61.1406,61.2807,61.1056,61.2282,27688.0
2019-10-31 15:35:00,69.9,69.91,69.84,69.87,40945.0,61.2194,61.2282,61.1669,61.1931,40945.0
2019-10-31 15:40:00,69.87,69.93,69.87,69.89,46140.0,61.1931,61.2457,61.1931,61.2107,46140.0
2019-10-31 15:45:00,69.9,69.94,69.87,69.93,29098.0,61.2194,61.2544,61.1931,61.2457,29098.0
2019-10-31 15:50:00,69.94,70.01,69.9,69.98,55534.0,61.2544,61.3158,61.2194,61.2895,55534.0
2019-10-31 15:55:00,69.98,70.17,69.97,70.14,216408.0,61.2895,61.4559,61.2807,61.4296,216408.0
2019-11-01 09:30:00,70.61,70.68,70.51,70.66,32895.0,61.8412,61.9025,61.7537,61.885,32895.0
2019-11-01 09:35:00,70.71,70.89,70.46,70.74,34324.0,61.9288,62.0865,61.7099,61.9551,34324.0
2019-11-01 09:40:00,70.8,70.89,70.48,70.5,17522.0,62.0076,62.0865,61.7274,61.7449,17522.0
2019-11-01 09:45:00,70.56,70.78,70.55,70.69,14094.0,61.7974,61.9901,61.7887,61.9113,14094.0
2019-11-01 09:50:00,70.69,70.69,70.51,70.57,13613.0,61.9113,61.9113,61.7537,61.8062,13613.0
2019-11-01 09:55:00,70.57,70.66,70.57,70.65,10232.0,61.8062,61.885,61.8062,61.8763,10232.0
2019-11-01 10:00:00,70.6,70.8,70.52,70.72,51524.0,61.8325,62.0076,61.7624,61.9376,51524.0
2019-11-01 10:05:00,70.73,70.84,70.66,70.67,22732.0,61.9463,62.0427,61.885,61.8938,22732.0
2019-11-01 10:10:00,70.67,70.85,70.65,70.8,23250.0,61.8938,62.0514,61.8763,62.0076,23250.0
2019-11-01 10:15:00,70.79,70.85,70.75,70.75,17126.0,61.9989,62.0514,61.9639,61.9639,17126.0
2019-11-01 10:20:00,70.77,70.84,70.77,70.83,11353.0,61.9814,62.0427,61.9814,62.0339,11353.0
2019-11-01 10:25:00,70.84,70.84,70.78,70.82,9599.0,62.0427,62.0427,61.9901,62.0252,9599.0
2019-11-01 10:30:00,70.83,70.87,70.77,70.85,27186.0,62.0339,62.069,61.9814,62.0514,27186.0
2019-11-01 10:35:00,70.84,70.85,70.79,70.84,17947.0,62.0427,62.0514,61.9989,62.0427,17947.0
2019-11-01 10:40:00,70.83,70.88,70.79,70.85,29884.0,62.0339,62.0777,61.9989,62.0514,29884.0
2019-11-01 10:45:00,70.85,70.86,70.79,70.84,12506.0,62.0514,62.0602,61.9989,62.0427,12506.0
2019-11-01 10:50:00,70.83,70.87,70.79,70.87,22978.0,62.0339,62.069,61.9989,62.069,22978.0
2019-11-01 10:55:00,70.87,70.93,70.85,70.92,11786.0,62.069,62.1215,62.0514,62.1127,11786.0
2019-11-01 11:00:00,70.93,70.95,70.81,70.81,20496.0,62.1215,62.139,62.0164,62.0164,20496.0
2019-11-01 11:05:00,70.82,70.95,70.82,70.95,9720.0,62.0252,62.139,62.0252,62.139,9720.0
2019-11-01 11:10:00,70.96,70.99,70.93,70.97,16928.0,62.1478,62.174,62.1215,62.1565,16928.0
2019-11-01 11:15:00,70.96,70.98,70.94,70.95,28773.0,62.1478,62.1653,62.1303,62.139,28773.0
2019-11-01 11:20:00,70.96,71.11,70.95,71.11,35490.0,62.1478,62.2791,62.139,62.2791,35490.0
2019-11-01 11:25:00,71.1,71.11,70.98,71.02,19347.0,62.2704,62.2791,62.1653,62.2003,19347.0
2019-11-01 11:30:00,71.02,71.07,71.02,71.05,17629.0,62.2003,62.2441,62.2003,62.2266,17629.0
2019-11-01 11:35:00,71.05,71.05,71.02,71.03,11556.0,62.2266,62.2266,62.2003,62.2091,11556.0
2019-11-01 11:40:00,71.02,71.08,70.99,71.04,14563.0,62.2003,62.2529,62.174,62.2178,14563.0
2019-11-01 11:45:00,71.03,71.04,71.01,71.03,10355.0,62.2091,62.2178,62.1916,62.2091,10355.0
2019-11-01 11:50:00,71.03,71.12,71.02,71.08,27722.0,62.2091,62.2879,62.2003,62.2529,27722.0
2019-11-01 11:55:00,71.09,71.1,71.0,71.03,20551.0,62.2616,62.2704,62.1828,62.2091,20551.0
2019-11-01 12:00:00,71.06,71.09,71.04,71.06,15709.0,62.2354,62.2616,62.2178,62.2354,15709.0
2019-11-01 12:05:00,71.04,71.06,71.01,71.03,11987.0,62.2178,62.2354,62.1916,62.2091,11987.0
2019-11-01 12:10:00,71.04,71.1,71.01,71.01,10822.0,62.2178,62.2704,62.1916,62.1916,10822.0
2019-11-01 12:15:00,71.0,71.01,70.93,70.94,9598.0,62.1828,62.1916,62.1215,62.1303,9598.0
2019-11-01 12:20:00,70.94,71.0,70.94,70.99,10379.0,62.1303,62.1828,62.1303,62.174,10379.0
2019-11-01 12:25:00,70.99,71.06,70.98,71.05,10854.0,62.174,62.2354,62.1653,62.2266,10854.0
2019-11-01 12:30:00,71.05,71.17,71.05,71.17,8963.0,62.2266,62.3317,62.2266,62.3317,8963.0
2019-11-01 12:35:00,71.17,71.2,71.15,71.16,9114.0,62.3317,62.358,62.3142,62.3229,9114.0
2019-11-01 12:40:00,71.16,71.18,71.13,71.16,9400.0,62.3229,62.3405,62.2967,62.3229,9400.0
2019-11-01 12:45:00,71.15,71.2,71.14,71.15,9335.0,62.3142,62.358,62.3054,62.3142,9335.0
2019-11-01 12:50:00,71.14,71.17,71.09,71.09,18458.0,62.3054,62.3317,62.2616,62.2616,18458.0
2019-11-01 12:55:00,71.1,71.14,71.06,71.06,15641.0,62.2704,62.3054,62.2354,62.2354,15641.0
2019-11-01 13:00:00,71.07,71.15,71.07,71.15,12574.0,62.2441,62.3142,62.2441,62.3142,12574.0
2019-11-01 13:05:00,71.15,71.15,71.1,71.14,17778.0,62.3142,62.3142,62.2704,62.3054,17778.0
2019-11-01 13:10:00,71.12,71.19,71.1,71.18,16917.0,62.2879,62.3492,62.2704,62.3405,16917.0
2019-11-01 13:15:00,71.18,71.22,71.16,71.17,10631.0,62.3405,62.3755,62.3229,62.3317,10631.0
2019-11-01 13:20:00,71.17,71.21,71.16,71.17,10665.0,62.3317,62.3667,62.3229,62.3317,10665.0
2019-11-01 13:25:00,71.17,71.2,71.14,71.16,14672.0,62.3317,62.358,62.3054,62.3229,14672.0
2019-11-01 13:30:00,71.17,71.18,71.15,71.17,11278.0,62.3317,62.3405,62.3142,62.3317,11278.0
2019-11-01 13:35:00,71.17,71.18,71.16,71.17,3395.0,62.3317,62.3405,62.3229,62.3317,3395.0
2019-11-01 13:40:00,71.16,71.17,71.14,71.15,8730.0,62.3229,62.3317,62.3054,62.3142,8730.0
2019-11-01 13:45:00,71.15,71.27,71.14,71.26,41264.0,62.3142,62.4193,62.3054,62.4105,41264.0
2019-11-01 13:50:00,71.27,71.27,71.21,71.23,12266.0,62.4193,62.4193,62.3667,62.3842,12266.0
2019-11-01 13:55:00,71.23,71.24,71.17,71.2,10941.0,62.3842,62.393,62.3317,62.358,10941.0
2019-11-01 14:00:00,71.2,71.25,71.2,71.24,11556.0,62.358,62.4018,62.358,62.393,11556.0
2019-11-01 14:05:00,71.23,71.24,71.17,71.19,9184.0,62.3842,62.393,62.3317,62.3492,9184.0
2019-11-01 14:10:00,71.2,71.25,71.2,71.22,15869.0,62.358,62.4018,62.358,62.3755,15869.0
2019-11-01 14:15:00,71.24,71.25,71.19,71.23,18820.0,62.393,62.4018,62.3492,62.3842,18820.0
2019-11-01 14:20:00,71.24,71.26,71.19,71.19,15049.0,62.393,62.4105,62.3492,62.3492,15049.0
2019-11-01 14:25:00,71.2,71.29,71.2,71.25,22147.0,62.358,62.4368,62.358,62.4018,22147.0
2019-11-01 14:30:00,71.26,71.29,71.24,71.27,16411.0,62.4105,62.4368,62.393,62.4193,16411.0
2019-11-01 14:35:00,71.27,71.27,71.19,71.2,14964.0,62.4193,62.4193,62.3492,62.358,14964.0
2019-11-01 14:40:00,71.21,71.21,71.16,71.21,18113.0,62.3667,62.3667,62.3229,62.3667,18113.0
2019-11-01 14:45:00,71.2,71.24,71.19,71.23,13266.0,62.358,62.393,62.3492,62.3842,13266.0
2019-11-01 14:50:00,71.22,71.24,71.19,71.22,18999.0,62.3755,62.393,62.3492,62.3755,18999.0
2019-11-01 14:55:00,71.22,71.28,71.2,71.23,22217.0,62.3755,62.428,62.358,62.3842,22217.0
2019-11-01 15:00:00,71.22,71.27,71.22,71.26,23104.0,62.3755,62.4193,62.3755,62.4105,23104.0
2019-11-01 15:05:00,71.26,71.28,71.25,71.28,19330.0,62.4105,62.428,62.4018,62.428,19330.0
2019-11-01 15:10:00,71.28,71.42,71.27,71.42,26004.0,62.428,62.5506,62.4193,62.5506,26004.0
2019-11-01 15:15:00,71.42,71.45,71.4,71.45,33186.0,62.5506,62.5769,62.5331,62.5769,33186.0
2019-11-01 15:20:00,71.44,71.44,71.34,71.34,40297.0,62.5682,62.5682,62.4806,62.4806,40297.0
2019-11-01 15:25:00,71.35,71.43,71.32,71.41,32101.0,62.4893,62.5594,62.4631,62.5419,32101.0
2019-11-01 15:30:00,71.4,71.5,71.38,71.48,33997.0,62.5331,62.6207,62.5156,62.6032,33997.0
2019-11-01 15:35:00,71.48,71.56,71.48,71.5,51645.0,62.6032,62.6733,62.6032,62.6207,51645.0
2019-11-01 15:40:00,71.5,71.57,71.5,71.51,34762.0,62.6207,62.682,62.6207,62.6295,34762.0
2019-11-01 15:45:00,71.51,71.51,71.4,71.44,52312.0,62.6295,62.6295,62.5331,62.5682,52312.0
2019-11-01 15:50:00,71.44,71.6,71.44,71.59,91976.0,62.5682,62.7083,62.5682,62.6995,91976.0
2019-11-01 15:55:00,71.6,71.79,71.58,71.78,246008.0,62.7083,62.8747,62.6908,62.8659,246008.0
2019-11-04 09:30:00,72.47,72.8,72.29,72.42,86060.0,63.4703,63.7593,63.3126,63.4265,86060.0
2019-11-04 09:35:00,72.48,72.67,72.31,72.43,27432.0,63.479,63.6454,63.3301,63.4352,27432.0
2019-11-04 09:40:00,72.45,72.85,72.4,72.69,57119.0,63.4527,63.8031,63.4089,63.6629,57119.0
2019-11-04 09:45:00,72.7,72.72,72.6,72.66,39286.0,63.6717,63.6892,63.5841,63.6367,39286.0
2019-11-04 09:50:00,72.67,72.74,72.57,72.6,36558.0,63.6454,63.7067,63.5578,63.5841,36558.0
2019-11-04 09:55:00,72.61,72.7,72.47,72.67,38930.0,63.5929,63.6717,63.4703,63.6454,38930.0
2019-11-04 10:00:00,72.67,72.72,72.51,72.57,27517.0,63.6454,63.6892,63.5053,63.5578,27517.0
2019-11-04 10:05:00,72.58,72.7,72.45,72.65,66607.0,63.5666,63.6717,63.4527,63.6279,66607.0
2019-11-04 10:10:00,72.64,72.76,72.59,72.72,50108.0,63.6191,63.7242,63.5754,63.6892,50108.0
2019-11-04 10:15:00,72.74,72.75,72.67,72.69,15221.0,63.7067,63.7155,63.6454,63.6629,15221.0
2019-11-04 10:20:00,72.7,72.76,72.7,72.72,22282.0,63.6717,63.7242,63.6717,63.6892,22282.0
2019-11-04 10:25:00,72.72,72.89,72.71,72.87,28320.0,63.6892,63.8381,63.6804,63.8206,28320.0
2019-11-04 10:30:00,72.85,73.0,72.82,72.95,45663.0,63.8031,63.9344,63.7768,63.8906,45663.0
2019-11-04 10:35:00,72.95,72.97,72.89,72.92,42156.0,63.8906,63.9082,63.8381,63.8644,42156.0
2019-11-04 10:40:00,72.92,72.95,72.87,72.9,43493.0,63.8644,63.8906,63.8206,63.8469,43493.0
2019-11-04 10:45:00,72.9,72.93,72.8,72.92,32367.0,63.8469,63.8731,63.7593,63.8644,32367.0
2019-11-04 10:50:00,72.92,72.92,72.85,72.87,12111.0,63.8644,63.8644,63.8031,63.8206,12111.0
2019-11-04 10:55:00,72.87,72.95,72.84,72.95,46331.0,63.8206,63.8906,63.7943,63.8906,46331.0
2019-11-04 11:00:00,72.96,72.98,72.86,72.94,42071.0,63.8994,63.9169,63.8118,63.8819,42071.0
2019-11-04 11:05:00,72.94,72.98,72.9,72.94,38122.0,63.8819,63.9169,63.8469,63.8819,38122.0
2019-11-04 11:10:00,72.94,72.96,72.9,72.95,21637.0,63.8819,63.8994,63.8469,63.8906,21637.0
2019-11-04 11:15:00,72.95,72.97,72.91,72.91,37049.0,63.8906,63.9082,63.8556,63.8556,37049.0
2019-11-04 11:20:00,72.91,72.91,72.81,72.87,40916.0,63.8556,63.8556,63.768,63.8206,40916.0
2019-11-04 11:25:00,72.87,72.95,72.87,72.93,42520.0,63.8206,63.8906,63.8206,63.8731,42520.0
2019-11-04 11:30:00,72.92,73.04,72.92,73.03,120357.0,63.8644,63.9695,63.8644,63.9607,120357.0
2019-11-04 11:35:00,73.03,73.05,72.99,73.0,24830.0,63.9607,63.9782,63.9257,63.9344,24830.0
2019-11-04 11:40:00,73.0,73.02,72.86,72.92,32359.0,63.9344,63.952,63.8118,63.8644,32359.0
2019-11-04 11:45:00,72.93,72.93,72.81,72.85,39048.0,63.8731,63.8731,63.768,63.8031,39048.0
2019-11-04 11:50:00,72.86,72.87,72.78,72.8,31484.0,63.8118,63.8206,63.7418,63.7593,31484.0
2019-11-04 11:55:00,72.8,72.83,72.71,72.76,34338.0,63.7593,63.7855,63.6804,63.7242,34338.0
2019-11-04 12:00:00,72.76,72.78,72.74,72.75,62434.0,63.7242,63.7418,63.7067,63.7155,62434.0
2019-11-04 12:05:00,72.76,72.8,72.74,72.75,36673.0,63.7242,63.7593,63.7067,63.7155,36673.0
2019-11-04 12:10:00,72.75,72.78,72.65,72.71,79008.0,63.7155,63.7418,63.6279,63.6804,79008.0
2019-11-04 12:15:00,72.72,72.83,72.69,72.73,88416.0,63.6892,63.7855,63.6629,63.698,88416.0
2019-11-04 12:20:00,72.74,72.78,72.73,72.76,24698.0,63.7067,63.7418,63.698,63.7242,24698.0
2019-11-04 12:25:00,72.76,72.77,72.63,72.64,28788.0,63.7242,63.733,63.6104,63.6191,28788.0
2019-11-04 12:30:00,72.63,72.65,72.6,72.63,24436.0,63.6104,63.6279,63.5841,63.6104,24436.0
2019-11-04 12:35:00,72.64,72.64,72.55,72.63,31344.0,63.6191,63.6191,63.5403,63.6104,31344.0
2019-11-04 12:40:00,72.63,72.74,72.62,72.72,27184.0,63.6104,63.7067,63.6016,63.6892,27184.0
2019-11-04 12:45:00,72.72,72.72,72.65,72.65,25422.0,63.6892,63.6892,63.6279,63.6279,25422.0
2019-11-04 12:50:00,72.66,72.68,72.62,72.67,36081.0,63.6367,63.6542,63.6016,63.6454,36081.0
2019-11-04 12:55:00,72.68,72.72,72.62,72.63,32894.0,63.6542,63.6892,63.6016,63.6104,32894.0
2019-11-04 13:00:00,72.64,72.64,72.57,72.62,36861.0,63.6191,63.6191,63.5578,63.6016,36861.0
2019-11-04 13:05:00,72.62,72.63,72.58,72.6,27885.0,63.6016,63.6104,63.5666,63.5841,27885.0
2019-11-04 13:10:00,72.61,72.66,72.6,72.65,21370.0,63.5929,63.6367,63.5841,63.6279,21370.0
2019-11-04 13:15:00,72.65,72.66,72.64,72.64,23364.0,63.6279,63.6367,63.6191,63.6191,23364.0
2019-11-04 13:20:00,72.64,72.86,72.63,72.86,130988.0,63.6191,63.8118,63.6104,63.8118,130988.0
2019-11-04 13:25:00,72.86,72.97,72.86,72.95,38412.0,63.8118,63.9082,63.8118,63.8906,38412.0
2019-11-04 13:30:00,72.95,72.97,72.86,72.91,52048.0,63.8906,63.9082,63.8118,63.8556,52048.0
2019-11-04 13:35:00,72.9,72.91,72.87,72.87,22278.0,63.8469,63.8556,63.8206,63.8206,22278.0
2019-11-04 13:40:00,72.86,72.93,72.8,72.9,27979.0,63.8118,63.8731,63.7593,63.8469,27979.0
2019-11-04 13:45:00,72.9,72.93,72.87,72.92,28136.0,63.8469,63.8731,63.8206,63.8644,28136.0
2019-11-04 13:50:00,72.91,72.96,72.91,72.95,25401.0,63.8556,63.8994,63.8556,63.8906,25401.0
2019-11-04 13:55:00,72.95,72.98,72.94,72.98,39554.0,63.8906,63.9169,63.8819,63.9169,39554.0
2019-11-04 14:00:00,72.98,73.08,72.9,72.91,51002.0,63.9169,64.0045,63.8469,63.8556,51002.0
2019-11-04 14:05:00,72.9,72.95,72.84,72.86,23180.0,63.8469,63.8906,63.7943,63.8118,23180.0
2019-11-04 14:10:00,72.85,72.89,72.81,72.83,27377.0,63.8031,63.8381,63.768,63.7855,27377.0
2019-11-04 14:15:00,72.84,75.54,72.78,72.81,576467.0,63.7943,66.159,63.7418,63.768,576467.0
2019-11-04 14:20:00,72.84,72.93,72.72,72.74,84588.0,63.7943,63.8731,63.6892,63.7067,84588.0
2019-11-04 14:25:00,72.73,73.11,72.73,73.03,207948.0,63.698,64.0308,63.698,63.9607,207948.0
2019-11-04 14:30:00,73.03,73.05,72.81,72.81,37493.0,63.9607,63.9782,63.768,63.768,37493.0
2019-11-04 14:35:00,72.83,72.9,72.81,72.88,40066.0,63.7855,63.8469,63.768,63.8293,40066.0
2019-11-04 14:40:00,72.88,73.06,72.88,72.94,57239.0,63.8293,63.987,63.8293,63.8819,57239.0
2019-11-04 14:45:00,72.95,72.95,72.79,72.84,38743.0,63.8906,63.8906,63.7505,63.7943,38743.0
2019-11-04 14:50:00,72.82,72.89,72.68,72.74,42516.0,63.7768,63.8381,63.6542,63.7067,42516.0
2019-11-04 14:55:00,72.73,72.83,72.66,72.66,43686.0,63.698,63.7855,63.6367,63.6367,43686.0
2019-11-04 15:00:00,72.68,72.69,72.56,72.67,54801.0,63.6542,63.6629,63.5491,63.6454,54801.0
2019-11-04 15:05:00,72.69,72.77,72.62,72.76,35501.0,63.6629,63.733,63.6016,63.7242,35501.0
2019-11-04 15:10:00,72.75,72.75,72.6,72.63,47277.0,63.7155,63.7155,63.5841,63.6104,47277.0
2019-11-04 15:15:00,72.63,72.66,72.59,72.62,49628.0,63.6104,63.6367,63.5754,63.6016,49628.0
2019-11-04 15:20:00,72.64,72.68,72.56,72.61,45216.0,63.6191,63.6542,63.5491,63.5929,45216.0
2019-11-04 15:25:00,72.61,72.63,72.5,72.51,63253.0,63.5929,63.6104,63.4965,63.5053,63253.0
2019-11-04 15:30:00,72.53,72.78,72.52,72.76,93202.0,63.5228,63.7418,63.514,63.7242,93202.0
2019-11-04 15:35:00,72.75,72.89,72.75,72.85,73772.0,63.7155,63.8381,63.7155,63.8031,73772.0
2019-11-04 15:40:00,72.85,72.98,72.85,72.89,83947.0,63.8031,63.9169,63.8031,63.8381,83947.0
2019-11-04 15:45:00,72.89,72.94,72.84,72.86,117424.0,63.8381,63.8819,63.7943,63.8118,117424.0
2019-11-04 15:50:00,72.86,73.13,72.85,72.98,173190.0,63.8118,64.0483,63.8031,63.9169,173190.0
2019-11-04 15:55:00,72.99,73.1,72.94,73.09,334098.0,63.9257,64.022,63.8819,64.0133,334098.0
2019-11-05 09:30:00,72.1,73.2,72.0,72.18,197133.0,63.1462,64.1096,63.0586,63.2163,197133.0
2019-11-05 09:35:00,72.25,72.62,72.09,72.18,126140.0,63.2776,63.6016,63.1374,63.2163,126140.0
2019-11-05 09:40:00,72.15,72.54,72.08,72.08,172320.0,63.19,63.5316,63.1287,63.1287,172320.0
2019-11-05 09:45:00,72.07,72.35,72.03,72.35,115331.0,63.1199,63.3652,63.0849,63.3652,115331.0
2019-11-05 09:50:00,72.35,72.64,72.35,72.6,111239.0,63.3652,63.6191,63.3652,63.5841,111239.0
2019-11-05 09:55:00,72.62,72.66,72.41,72.45,124734.0,63.6016,63.6367,63.4177,63.4527,124734.0
2019-11-05 10:00:00,72.49,72.68,72.34,72.36,137306.0,63.4878,63.6542,63.3564,63.3739,137306.0
2019-11-05 10:05:00,72.36,72.5,72.19,72.47,79492.0,63.3739,63.4965,63.225,63.4703,79492.0
2019-11-05 10:10:00,72.47,72.5,72.39,72.42,87667.0,63.4703,63.4965,63.4002,63.4265,87667.0
2019-11-05 10:15:00,72.42,72.6,72.42,72.52,100954.0,63.4265,63.5841,63.4265,63.514,100954.0
2019-11-05 10:20:00,72.51,72.56,72.46,72.49,58349.0,63.5053,63.5491,63.4615,63.4878,58349.0
2019-11-05 10:25:00,72.5,72.59,72.49,72.52,102469.0,63.4965,63.5754,63.4878,63.514,102469.0
2019-11-05 10:30:00,72.53,72.98,72.52,72.82,175537.0,63.5228,63.9169,63.514,63.7768,175537.0
2019-11-05 10:35:00,72.82,72.91,72.65,72.7,99342.0,63.7768,63.8556,63.6279,63.6717,99342.0
2019-11-05 10:40:00,72.7,72.73,72.49,72.67,71962.0,63.6717,63.698,63.4878,63.6454,71962.0
2019-11-05 10:45:00,72.67,72.73,72.64,72.69,62158.0,63.6454,63.698,63.6191,63.6629,62158.0
2019-11-05 10:50:00,72.7,72.73,72.63,72.7,85204.0,63.6717,63.698,63.6104,63.6717,85204.0
2019-11-05 10:55:00,72.7,72.73,72.66,72.68,81539.0,63.6717,63.698,63.6367,63.6542,81539.0
2019-11-05 11:00:00,72.69,73.12,72.69,73.03,104580.0,63.6629,64.0395,63.6629,63.9607,104580.0
2019-11-05 11:05:00,73.05,73.25,72.97,73.02,75297.0,63.9782,64.1534,63.9082,63.952,75297.0
2019-11-05 11:10:00,73.02,73.33,73.02,73.11,53246.0,63.952,64.2235,63.952,64.0308,53246.0
2019-11-05 11:15:00,73.12,73.26,73.03,73.22,106322.0,64.0395,64.1621,63.9607,64.1271,106322.0
2019-11-05 11:20:00,73.22,73.37,73.19,73.28,34189.0,64.1271,64.2585,64.1008,64.1797,34189.0
2019-11-05 11:25:00,73.27,73.43,73.26,73.39,50534.0,64.1709,64.311,64.1621,64.276,50534.0
2019-11-05 11:30:00,73.39,73.49,73.27,73.38,128619.0,64.276,64.3636,64.1709,64.2672,128619.0
2019-11-05 11:35:00,73.39,73.45,73.13,73.17,48846.0,64.276,64.3286,64.0483,64.0833,48846.0
2019-11-05 11:40:00,73.18,73.23,73.06,73.08,23183.0,64.0921,64.1359,63.987,64.0045,23183.0
2019-11-05 11:45:00,73.08,73.25,73.04,73.24,32372.0,64.0045,64.1534,63.9695,64.1446,32372.0
2019-11-05 11:50:00,73.22,73.23,73.08,73.12,25165.0,64.1271,64.1359,64.0045,64.0395,25165.0
2019-11-05 11:55:00,73.13,73.17,73.04,73.05,27092.0,64.0483,64.0833,63.9695,63.9782,27092.0
2019-11-05 12:00:00,73.05,73.23,73.04,73.16,33198.0,63.9782,64.1359,63.9695,64.0746,33198.0
2019-11-05 12:05:00,73.16,73.2,73.13,73.18,29752.0,64.0746,64.1096,64.0483,64.0921,29752.0
2019-11-05 12:10:00,73.18,73.3,73.15,73.22,47733.0,64.0921,64.1972,64.0658,64.1271,47733.0
2019-11-05 12:15:00,73.22,73.4,73.2,73.32,32211.0,64.1271,64.2848,64.1096,64.2147,32211.0
2019-11-05 12:20:00,73.31,73.37,73.23,73.23,29675.0,64.2059,64.2585,64.1359,64.1359,29675.0
2019-11-05 12:25:00,73.23,73.23,73.13,73.17,71415.0,64.1359,64.1359,64.0483,64.0833,71415.0
2019-11-05 12:30:00,73.17,73.21,73.04,73.17,24090.0,64.0833,64.1184,63.9695,64.0833,24090.0
2019-11-05 12:35:00,73.18,73.2,73.12,73.13,24160.0,64.0921,64.1096,64.0395,64.0483,24160.0
2019-11-05 12:40:00,73.14,73.18,73.09,73.16,21062.0,64.057,64.0921,64.0133,64.0746,21062.0
2019-11-05 12:45:00,73.15,73.16,73.06,73.08,22838.0,64.0658,64.0746,63.987,64.0045,22838.0
2019-11-05 12:50:00,73.09,73.11,73.02,73.07,31214.0,64.0133,64.0308,63.952,63.9957,31214.0
2019-11-05 12:55:00,73.08,73.16,73.06,73.15,23938.0,64.0045,64.0746,63.987,64.0658,23938.0
2019-11-05 13:00:00,73.15,73.17,73.08,73.13,27828.0,64.0658,64.0833,64.0045,64.0483,27828.0
2019-11-05 13:05:00,73.15,73.32,73.15,73.26,15717.0,64.0658,64.2147,64.0658,64.1621,15717.0
2019-11-05 13:10:00,73.26,73.27,73.24,73.26,28080.0,64.1621,64.1709,64.1446,64.1621,28080.0
2019-11-05 13:15:00,73.25,73.34,73.23,73.34,23883.0,64.1534,64.2322,64.1359,64.2322,23883.0
2019-11-05 13:20:00,73.34,73.46,73.34,73.46,19004.0,64.2322,64.3373,64.2322,64.3373,19004.0
2019-11-05 13:25:00,73.47,73.48,73.22,73.22,96442.0,64.3461,64.3548,64.1271,64.1271,96442.0
2019-11-05 13:30:00,73.21,73.31,73.18,73.29,37570.0,64.1184,64.2059,64.0921,64.1884,37570.0
2019-11-05 13:35:00,73.3,73.32,73.2,73.2,33839.0,64.1972,64.2147,64.1096,64.1096,33839.0
2019-11-05 13:40:00,73.2,73.26,73.12,73.24,108389.0,64.1096,64.1621,64.0395,64.1446,108389.0
2019-11-05 13:45:00,73.24,73.25,73.11,73.21,19672.0,64.1446,64.1534,64.0308,64.1184,19672.0
2019-11-05 13:50:00,73.22,73.25,73.04,73.24,35011.0,64.1271,64.1534,63.9695,64.1446,35011.0
2019-11-05 13:55:00,73.24,73.25,73.22,73.24,28367.0,64.1446,64.1534,64.1271,64.1446,28367.0
2019-11-05 14:00:00,73.24,73.25,73.2,73.2,47270.0,64.1446,64.1534,64.1096,64.1096,47270.0
2019-11-05 14:05:00,73.2,73.43,73.13,73.37,72759.0,64.1096,64.311,64.0483,64.2585,72759.0
2019-11-05 14:10:00,73.38,73.42,73.33,73.41,21003.0,64.2672,64.3023,64.2235,64.2935,21003.0
2019-11-05 14:15:00,73.4,73.66,73.39,73.62,104467.0,64.2848,64.5125,64.276,64.4774,104467.0
2019-11-05 14:20:00,73.63,73.77,73.58,73.62,26577.0,64.4862,64.6088,64.4424,64.4774,26577.0
2019-11-05 14:25:00,73.61,73.75,73.61,73.69,15833.0,64.4687,64.5913,64.4687,64.5387,15833.0
2019-11-05 14:30:00,73.7,73.77,73.6,73.64,27576.0,64.5475,64.6088,64.4599,64.495,27576.0
2019-11-05 14:35:00,73.64,73.72,73.55,73.56,33750.0,64.495,64.565,64.4161,64.4249,33750.0
2019-11-05 14:40:00,73.56,73.61,73.49,73.61,18067.0,64.4249,64.4687,64.3636,64.4687,18067.0
2019-11-05 14:45:00,73.61,73.61,73.43,73.43,38390.0,64.4687,64.4687,64.311,64.311,38390.0
2019-11-05 14:50:00,73.45,73.45,73.34,73.39,43695.0,64.3286,64.3286,64.2322,64.276,43695.0
2019-11-05 14:55:00,73.4,73.44,73.17,73.36,48298.0,64.2848,64.3198,64.0833,64.2497,48298.0
2019-11-05 15:00:00,73.36,73.48,73.33,73.41,38823.0,64.2497,64.3548,64.2235,64.2935,38823.0
2019-11-05 15:05:00,73.41,73.42,73.29,73.4,23472.0,64.2935,64.3023,64.1884,64.2848,23472.0
2019-11-05 15:10:00,73.4,73.48,73.4,73.41,18762.0,64.2848,64.3548,64.2848,64.2935,18762.0
2019-11-05 15:15:00,73.4,73.41,73.1,73.16,46263.0,64.2848,64.2935,64.022,64.0746,46263.0
2019-11-05 15:20:00,73.14,73.28,73.11,73.28,62206.0,64.057,64.1797,64.0308,64.1797,62206.0
2019-11-05 15:25:00,73.28,73.33,73.27,73.28,16051.0,64.1797,64.2235,64.1709,64.1797,16051.0
2019-11-05 15:30:00,73.29,73.34,73.21,73.27,59163.0,64.1884,64.2322,64.1184,64.1709,59163.0
2019-11-05 15:35:00,73.27,73.53,73.26,73.51,54483.0,64.1709,64.3986,64.1621,64.3811,54483.0
2019-11-05 15:40:00,73.5,73.72,73.48,73.7,63442.0,64.3723,64.565,64.3548,64.5475,63442.0
2019-11-05 15:45:00,73.69,73.89,73.68,73.88,147976.0,64.5387,64.7139,64.53,64.7052,147976.0
2019-11-05 15:50:00,73.88,73.93,73.77,73.84,212957.0,64.7052,64.7489,64.6088,64.6701,212957.0
2019-11-05 15:55:00,73.85,73.86,73.54,73.79,306001.0,64.6789,64.6876,64.4074,64.6263,306001.0
2019-11-06 09:30:00,73.13,73.23,72.87,72.87,100152.0,64.0483,64.1359,63.8206,63.8206,100152.0
2019-11-06 09:35:00,72.88,73.31,72.88,73.3,27261.0,63.8293,64.2059,63.8293,64.1972,27261.0
2019-11-06 09:40:00,73.37,73.89,73.34,73.83,22722.0,64.2585,64.7139,64.2322,64.6614,22722.0
2019-11-06 09:45:00,73.89,73.98,73.71,73.8,64609.0,64.7139,64.7927,64.5563,64.6351,64609.0
2019-11-06 09:50:00,73.8,74.19,73.79,73.98,104851.0,64.6351,64.9767,64.6263,64.7927,104851.0
2019-11-06 09:55:00,74.0,74.15,73.99,74.08,36627.0,64.8102,64.9416,64.8015,64.8803,36627.0
2019-11-06 10:00:00,74.08,74.2,74.03,74.04,55238.0,64.8803,64.9854,64.8365,64.8453,55238.0
2019-11-06 10:05:00,74.03,74.06,73.91,73.92,61859.0,64.8365,64.8628,64.7314,64.7402,61859.0
2019-11-06 10:10:00,73.93,74.03,73.87,73.97,27508.0,64.7489,64.8365,64.6964,64.784,27508.0
2019-11-06 10:15:00,73.97,73.98,73.76,73.76,51963.0,64.784,64.7927,64.6001,64.6001,51963.0
2019-11-06 10:20:00,73.77,73.78,73.64,73.78,27564.0,64.6088,64.6176,64.495,64.6176,27564.0
2019-11-06 10:25:00,73.78,73.79,73.62,73.76,34925.0,64.6176,64.6263,64.4774,64.6001,34925.0
2019-11-06 10:30:00,73.75,73.76,73.62,73.73,25463.0,64.5913,64.6001,64.4774,64.5738,25463.0
2019-11-06 10:35:00,73.73,73.78,73.71,73.77,18622.0,64.5738,64.6176,64.5563,64.6088,18622.0
2019-11-06 10:40:00,73.78,73.98,73.78,73.92,26567.0,64.6176,64.7927,64.6176,64.7402,26567.0
2019-11-06 10:45:00,73.92,73.94,73.8,73.81,16995.0,64.7402,64.7577,64.6351,64.6438,16995.0
2019-11-06 10:50:00,73.81,73.88,73.77,73.86,16754.0,64.6438,64.7052,64.6088,64.6876,16754.0
2019-11-06 10:55:00,73.85,73.98,73.8,73.98,24322.0,64.6789,64.7927,64.6351,64.7927,24322.0
2019-11-06 11:00:00,73.99,74.09,73.97,74.08,33182.0,64.8015,64.8891,64.784,64.8803,33182.0
2019-11-06 11:05:00,74.09,74.16,74.06,74.15,17175.0,64.8891,64.9504,64.8628,64.9416,17175.0
2019-11-06 11:10:00,74.16,74.19,74.05,74.06,30788.0,64.9504,64.9767,64.854,64.8628,30788.0
2019-11-06 11:15:00,74.06,74.18,74.04,74.18,30411.0,64.8628,64.9679,64.8453,64.9679,30411.0
2019-11-06 11:20:00,74.18,74.18,74.04,74.06,32061.0,64.9679,64.9679,64.8453,64.8628,32061.0
2019-11-06 11:25:00,74.06,74.13,74.05,74.08,16635.0,64.8628,64.9241,64.854,64.8803,16635.0
2019-11-06 11:30:00,74.08,74.24,74.06,74.22,21333.0,64.8803,65.0204,64.8628,65.0029,21333.0
2019-11-06 11:35:00,74.23,74.24,74.15,74.18,23042.0,65.0117,65.0204,64.9416,64.9679,23042.0
2019-11-06 11:40:00,74.18,74.24,73.98,73.99,36565.0,64.9679,65.0204,64.7927,64.8015,36565.0
2019-11-06 11:45:00,74.0,74.14,73.83,73.91,58330.0,64.8102,64.9329,64.6614,64.7314,58330.0
2019-11-06 11:50:00,73.89,73.91,73.62,73.71,28416.0,64.7139,64.7314,64.4774,64.5563,28416.0
2019-11-06 11:55:00,73.7,73.74,73.54,73.61,39286.0,64.5475,64.5825,64.4074,64.4687,39286.0
2019-11-06 12:00:00,73.62,73.67,73.51,73.61,29397.0,64.4774,64.5212,64.3811,64.4687,29397.0
2019-11-06 12:05:00,73.62,73.71,73.6,73.62,16610.0,64.4774,64.5563,64.4599,64.4774,16610.0
2019-11-06 12:10:00,73.62,73.64,73.51,73.53,18408.0,64.4774,64.495,64.3811,64.3986,18408.0
2019-11-06 12:15:00,73.52,73.53,73.42,73.45,28066.0,64.3899,64.3986,64.3023,64.3286,28066.0
2019-11-06 12:20:00,73.45,73.45,73.33,73.37,30287.0,64.3286,64.3286,64.2235,64.2585,30287.0
2019-11-06 12:25:00,73.37,73.4,73.33,73.34,15045.0,64.2585,64.2848,64.2235,64.2322,15045.0
2019-11-06 12:30:00,73.34,73.44,73.34,73.37,16719.0,64.2322,64.3198,64.2322,64.2585,16719.0
2019-11-06 12:35:00,73.38,73.5,73.38,73.5,29619.0,64.2672,64.3723,64.2672,64.3723,29619.0
2019-11-06 12:40:00,73.51,73.59,73.48,73.57,61925.0,64.3811,64.4512,64.3548,64.4336,61925.0
2019-11-06 12:45:00,73.58,73.59,73.54,73.56,22484.0,64.4424,64.4512,64.4074,64.4249,22484.0
2019-11-06 12:50:00,73.56,73.56,73.46,73.49,13979.0,64.4249,64.4249,64.3373,64.3636,13979.0
2019-11-06 12:55:00,73.49,73.59,73.48,73.58,10106.0,64.3636,64.4512,64.3548,64.4424,10106.0
2019-11-06 13:00:00,73.59,73.67,73.58,73.63,17772.0,64.4512,64.5212,64.4424,64.4862,17772.0
2019-11-06 13:05:00,73.62,73.62,73.33,73.33,34733.0,64.4774,64.4774,64.2235,64.2235,34733.0
2019-11-06 13:10:00,73.34,73.39,73.31,73.32,20048.0,64.2322,64.276,64.2059,64.2147,20048.0
2019-11-06 13:15:00,73.31,73.49,73.31,73.48,11364.0,64.2059,64.3636,64.2059,64.3548,11364.0
2019-11-06 13:20:00,73.48,73.53,73.42,73.48,36823.0,64.3548,64.3986,64.3023,64.3548,36823.0
2019-11-06 13:25:00,73.48,73.51,73.42,73.48,14722.0,64.3548,64.3811,64.3023,64.3548,14722.0
2019-11-06 13:30:00,73.48,73.49,73.41,73.48,96119.0,64.3548,64.3636,64.2935,64.3548,96119.0
2019-11-06 13:35:00,73.48,73.59,73.48,73.57,16683.0,64.3548,64.4512,64.3548,64.4336,16683.0
2019-11-06 13:40:00,73.58,73.65,73.57,73.63,16232.0,64.4424,64.5037,64.4336,64.4862,16232.0
2019-11-06 13:45:00,73.63,73.71,73.61,73.7,24079.0,64.4862,64.5563,64.4687,64.5475,24079.0
2019-11-06 13:50:00,73.7,73.86,73.69,73.84,14229.0,64.5475,64.6876,64.5387,64.6701,14229.0
2019-11-06 13:55:00,73.83,73.88,73.78,73.78,15254.0,64.6614,64.7052,64.6176,64.6176,15254.0
2019-11-06 14:00:00,73.79,73.81,73.6,73.62,41072.0,64.6263,64.6438,64.4599,64.4774,41072.0
2019-11-06 14:05:00,73.63,73.67,73.58,73.6,22565.0,64.4862,64.5212,64.4424,64.4599,22565.0
2019-11-06 14:10:00,73.6,73.64,73.54,73.64,11338.0,64.4599,64.495,64.4074,64.495,11338.0
2019-11-06 14:15:00,73.67,73.75,73.65,73.72,18705.0,64.5212,64.5913,64.5037,64.565,18705.0
2019-11-06 14:20:00,73.73,73.74,73.59,73.63,21126.0,64.5738,64.5825,64.4512,64.4862,21126.0
2019-11-06 14:25:00,73.64,73.67,73.6,73.64,13343.0,64.495,64.5212,64.4599,64.495,13343.0
2019-11-06 14:30:00,73.65,73.72,73.61,73.62,18388.0,64.5037,64.565,64.4687,64.4774,18388.0
2019-11-06 14:35:00,73.63,73.64,73.57,73.59,17629.0,64.4862,64.495,64.4336,64.4512,17629.0
2019-11-06 14:40:00,73.59,73.71,73.59,73.66,26918.0,64.4512,64.5563,64.4512,64.5125,26918.0
2019-11-06 14:45:00,73.65,73.66,73.59,73.6,26125.0,64.5037,64.5125,64.4512,64.4599,26125.0
2019-11-06 14:50:00,73.59,73.65,73.59,73.63,23508.0,64.4512,64.5037,64.4512,64.4862,23508.0
2019-11-06 14:55:00,73.63,73.74,73.62,73.73,25508.0,64.4862,64.5825,64.4774,64.5738,25508.0
2019-11-06 15:00:00,73.72,73.72,73.61,73.61,40600.0,64.565,64.565,64.4687,64.4687,40600.0
2019-11-06 15:05:00,73.61,73.63,73.51,73.56,40817.0,64.4687,64.4862,64.3811,64.4249,40817.0
2019-11-06 15:10:00,73.55,73.61,73.54,73.6,34062.0,64.4161,64.4687,64.4074,64.4599,34062.0
2019-11-06 15:15:00,73.59,73.67,73.58,73.64,34488.0,64.4512,64.5212,64.4424,64.495,34488.0
2019-11-06 15:20:00,73.64,73.69,73.63,73.65,21159.0,64.495,64.5387,64.4862,64.5037,21159.0
2019-11-06 15:25:00,73.65,73.66,73.57,73.62,35214.0,64.5037,64.5125,64.4336,64.4774,35214.0
2019-11-06 15:30:00,73.62,73.62,73.47,73.51,42611.0,64.4774,64.4774,64.3461,64.3811,42611.0
2019-11-06 15:35:00,73.5,73.52,73.47,73.5,62993.0,64.3723,64.3899,64.3461,64.3723,62993.0
2019-11-06 15:40:00,73.5,73.5,73.45,73.45,47844.0,64.3723,64.3723,64.3286,64.3286,47844.0
2019-11-06 15:45:00,73.45,73.47,73.38,73.47,57540.0,64.3286,64.3461,64.2672,64.3461,57540.0
2019-11-06 15:50:00,73.46,73.55,73.46,73.55,75889.0,64.3373,64.4161,64.3373,64.4161,75889.0
2019-11-06 15:55:00,73.55,73.64,73.44,73.59,193446.0,64.4161,64.495,64.3198,64.4512,193446.0
2019-11-07 09:30:00,73.88,74.26,73.77,74.08,90763.0,64.7052,65.038,64.6088,64.8803,90763.0
2019-11-07 09:35:00,74.07,74.19,74.03,74.14,18018.0,64.8716,64.9767,64.8365,64.9329,18018.0
2019-11-07 09:40:00,74.09,74.29,74.05,74.09,8772.0,64.8891,65.0642,64.854,64.8891,8772.0
2019-11-07 09:45:00,74.09,74.12,73.78,73.96,20199.0,64.8891,64.9153,64.6176,64.7752,20199.0
2019-11-07 09:50:00,73.93,73.95,73.74,73.86,15932.0,64.7489,64.7665,64.5825,64.6876,15932.0
2019-11-07 09:55:00,73.87,73.88,73.72,73.79,65165.0,64.6964,64.7052,64.565,64.6263,65165.0
2019-11-07 10:00:00,73.78,73.85,73.7,73.79,13585.0,64.6176,64.6789,64.5475,64.6263,13585.0
2019-11-07 10:05:00,73.81,73.91,73.77,73.79,12031.0,64.6438,64.7314,64.6088,64.6263,12031.0
2019-11-07 10:10:00,73.81,73.87,73.74,73.77,12053.0,64.6438,64.6964,64.5825,64.6088,12053.0
2019-11-07 10:15:00,73.77,73.78,73.68,73.69,18614.0,64.6088,64.6176,64.53,64.5387,18614.0
2019-11-07 10:20:00,73.67,73.74,73.6,73.67,29496.0,64.5212,64.5825,64.4599,64.5212,29496.0
2019-11-07 10:25:00,73.67,73.71,73.6,73.63,17966.0,64.5212,64.5563,64.4599,64.4862,17966.0
2019-11-07 10:30:00,73.63,73.9,73.63,73.73,67219.0,64.4862,64.7227,64.4862,64.5738,67219.0
2019-11-07 10:35:00,73.71,73.8,73.64,73.79,28378.0,64.5563,64.6351,64.495,64.6263,28378.0
2019-11-07 10:40:00,73.81,73.85,73.66,73.7,15935.0,64.6438,64.6789,64.5125,64.5475,15935.0
2019-11-07 10:45:00,73.7,73.72,73.57,73.58,25761.0,64.5475,64.565,64.4336,64.4424,25761.0
2019-11-07 10:50:00,73.59,73.74,73.57,73.71,24773.0,64.4512,64.5825,64.4336,64.5563,24773.0
2019-11-07 10:55:00,73.73,73.74,73.6,73.67,55653.0,64.5738,64.5825,64.4599,64.5212,55653.0
2019-11-07 11:00:00,73.67,73.7,73.64,73.66,18508.0,64.5212,64.5475,64.495,64.5125,18508.0
2019-11-07 11:05:00,73.65,73.7,73.59,73.63,14111.0,64.5037,64.5475,64.4512,64.4862,14111.0
2019-11-07 11:10:00,73.66,73.82,73.66,73.77,14252.0,64.5125,64.6526,64.5125,64.6088,14252.0
2019-11-07 11:15:00,73.76,73.86,73.75,73.79,20582.0,64.6001,64.6876,64.5913,64.6263,20582.0
2019-11-07 11:20:00,73.78,73.81,73.74,73.75,28666.0,64.6176,64.6438,64.5825,64.5913,28666.0
2019-11-07 11:25:00,73.74,73.79,73.68,73.75,19618.0,64.5825,64.6263,64.53,64.5913,19618.0
2019-11-07 11:30:00,73.75,73.89,73.75,73.88,20704.0,64.5913,64.7139,64.5913,64.7052,20704.0
2019-11-07 11:35:00,73.86,73.87,73.79,73.87,11326.0,64.6876,64.6964,64.6263,64.6964,11326.0
2019-11-07 11:40:00,73.88,73.9,73.83,73.89,10545.0,64.7052,64.7227,64.6614,64.7139,10545.0
2019-11-07 11:45:00,73.89,73.93,73.83,73.91,18009.0,64.7139,64.7489,64.6614,64.7314,18009.0
2019-11-07 11:50:00,73.89,73.89,73.77,73.82,13431.0,64.7139,64.7139,64.6088,64.6526,13431.0
2019-11-07 11:55:00,73.81,74.07,73.81,74.04,13918.0,64.6438,64.8716,64.6438,64.8453,13918.0
2019-11-07 12:00:00,74.03,74.1,73.91,74.09,28577.0,64.8365,64.8978,64.7314,64.8891,28577.0
2019-11-07 12:05:00,74.07,74.14,74.0,74.11,11513.0,64.8716,64.9329,64.8102,64.9066,11513.0
2019-11-07 12:10:00,74.11,74.2,74.1,74.18,7260.0,64.9066,64.9854,64.8978,64.9679,7260.0
2019-11-07 12:15:00,74.18,74.25,74.15,74.25,9854.0,64.9679,65.0292,64.9416,65.0292,9854.0
2019-11-07 12:20:00,74.24,74.29,74.12,74.13,22387.0,65.0204,65.0642,64.9153,64.9241,22387.0
2019-11-07 12:25:00,74.14,74.21,74.09,74.2,8268.0,64.9329,64.9942,64.8891,64.9854,8268.0
2019-11-07 12:30:00,74.21,74.21,74.13,74.15,8345.0,64.9942,64.9942,64.9241,64.9416,8345.0
2019-11-07 12:35:00,74.15,74.19,74.1,74.17,9585.0,64.9416,64.9767,64.8978,64.9591,9585.0
2019-11-07 12:40:00,74.2,74.2,74.13,74.16,7402.0,64.9854,64.9854,64.9241,64.9504,7402.0
2019-11-07 12:45:00,74.16,74.21,74.14,74.17,7048.0,64.9504,64.9942,64.9329,64.9591,7048.0
2019-11-07 12:50:00,74.17,74.18,74.05,74.07,10108.0,64.9591,64.9679,64.854,64.8716,10108.0
2019-11-07 12:55:00,74.09,74.19,74.08,74.13,7700.0,64.8891,64.9767,64.8803,64.9241,7700.0
2019-11-07 13:00:00,74.13,74.18,74.11,74.12,7222.0,64.9241,64.9679,64.9066,64.9153,7222.0
2019-11-07 13:05:00,74.1,74.11,74.04,74.06,6982.0,64.8978,64.9066,64.8453,64.8628,6982.0
2019-11-07 13:10:00,74.08,74.1,74.04,74.04,6715.0,64.8803,64.8978,64.8453,64.8453,6715.0
2019-11-07 13:15:00,74.05,74.06,74.03,74.05,5345.0,64.854,64.8628,64.8365,64.854,5345.0
2019-11-07 13:20:00,74.05,74.05,73.95,73.95,12821.0,64.854,64.854,64.7665,64.7665,12821.0
2019-11-07 13:25:00,73.94,73.95,73.85,73.86,14789.0,64.7577,64.7665,64.6789,64.6876,14789.0
2019-11-07 13:30:00,73.87,73.9,73.83,73.84,7838.0,64.6964,64.7227,64.6614,64.6701,7838.0
2019-11-07 13:35:00,73.83,73.89,73.78,73.89,17741.0,64.6614,64.7139,64.6176,64.7139,17741.0
2019-11-07 13:40:00,73.92,74.02,73.92,74.01,26487.0,64.7402,64.8278,64.7402,64.819,26487.0
2019-11-07 13:45:00,74.01,74.01,73.95,73.98,15120.0,64.819,64.819,64.7665,64.7927,15120.0
2019-11-07 13:50:00,73.97,74.05,73.96,74.04,8924.0,64.784,64.854,64.7752,64.8453,8924.0
2019-11-07 13:55:00,74.05,74.05,74.0,74.02,6037.0,64.854,64.854,64.8102,64.8278,6037.0
2019-11-07 14:00:00,74.02,74.11,74.02,74.11,11471.0,64.8278,64.9066,64.8278,64.9066,11471.0
2019-11-07 14:05:00,74.13,74.13,74.07,74.09,6864.0,64.9241,64.9241,64.8716,64.8891,6864.0
2019-11-07 14:10:00,74.09,74.13,74.08,74.12,7453.0,64.8891,64.9241,64.8803,64.9153,7453.0
2019-11-07 14:15:00,74.12,74.21,74.11,74.18,18915.0,64.9153,64.9942,64.9066,64.9679,18915.0
2019-11-07 14:20:00,74.18,74.18,74.11,74.11,9564.0,64.9679,64.9679,64.9066,64.9066,9564.0
2019-11-07 14:25:00,74.11,74.11,74.0,74.06,17912.0,64.9066,64.9066,64.8102,64.8628,17912.0
2019-11-07 14:30:00,74.06,74.07,73.9,73.91,13300.0,64.8628,64.8716,64.7227,64.7314,13300.0
2019-11-07 14:35:00,73.9,73.94,73.89,73.93,9494.0,64.7227,64.7577,64.7139,64.7489,9494.0
2019-11-07 14:40:00,73.94,73.98,73.72,73.85,41092.0,64.7577,64.7927,64.565,64.6789,41092.0
2019-11-07 14:45:00,73.87,73.91,73.84,73.86,11064.0,64.6964,64.7314,64.6701,64.6876,11064.0
2019-11-07 14:50:00,73.85,73.91,73.79,73.83,8546.0,64.6789,64.7314,64.6263,64.6614,8546.0
2019-11-07 14:55:00,73.83,73.88,73.78,73.8,14581.0,64.6614,64.7052,64.6176,64.6351,14581.0
2019-11-07 15:00:00,73.8,73.83,73.78,73.81,12061.0,64.6351,64.6614,64.6176,64.6438,12061.0
2019-11-07 15:05:00,73.81,73.88,73.79,73.87,13288.0,64.6438,64.7052,64.6263,64.6964,13288.0
2019-11-07 15:10:00,73.85,73.87,73.82,73.82,4794.0,64.6789,64.6964,64.6526,64.6526,4794.0
2019-11-07 15:15:00,73.81,73.84,73.75,73.76,11834.0,64.6438,64.6701,64.5913,64.6001,11834.0
2019-11-07 15:20:00,73.77,73.84,73.72,73.8,14937.0,64.6088,64.6701,64.565,64.6351,14937.0
2019-11-07 15:25:00,73.79,73.82,73.78,73.81,11690.0,64.6263,64.6526,64.6176,64.6438,11690.0
2019-11-07 15:30:00,73.81,73.84,73.78,73.8,20602.0,64.6438,64.6701,64.6176,64.6351,20602.0
2019-11-07 15:35:00,73.8,73.81,73.75,73.77,18170.0,64.6351,64.6438,64.5913,64.6088,18170.0
2019-11-07 15:40:00,73.77,73.77,73.66,73.67,32564.0,64.6088,64.6088,64.5125,64.5212,32564.0
2019-11-07 15:45:00,73.66,73.81,73.66,73.81,32751.0,64.5125,64.6438,64.5125,64.6438,32751.0
2019-11-07 15:50:00,73.81,73.85,73.62,73.65,52329.0,64.6438,64.6789,64.4774,64.5037,52329.0
2019-11-07 15:55:00,73.64,73.85,73.62,73.81,100222.0,64.495,64.6789,64.4774,64.6438,100222.0
2019-11-08 09:30:00,73.71,73.76,73.58,73.66,63994.0,64.5563,64.6001,64.4424,64.5125,63994.0
2019-11-08 09:35:00,73.65,73.71,73.41,73.61,23434.0,64.5037,64.5563,64.2935,64.4687,23434.0
2019-11-08 09:40:00,73.61,73.74,73.52,73.59,10056.0,64.4687,64.5825,64.3899,64.4512,10056.0
2019-11-08 09:45:00,73.56,73.76,73.52,73.72,7328.0,64.4249,64.6001,64.3899,64.565,7328.0
2019-11-08 09:50:00,73.76,73.9,73.66,73.66,9248.0,64.6001,64.7227,64.5125,64.5125,9248.0
2019-11-08 09:55:00,73.69,73.77,73.45,73.45,13135.0,64.5387,64.6088,64.3286,64.3286,13135.0
2019-11-08 10:00:00,73.45,73.63,73.32,73.32,10210.0,64.3286,64.4862,64.2147,64.2147,10210.0
2019-11-08 10:05:00,73.35,73.45,73.33,73.41,9204.0,64.241,64.3286,64.2235,64.2935,9204.0
2019-11-08 10:10:00,73.46,73.61,73.39,73.59,8731.0,64.3373,64.4687,64.276,64.4512,8731.0
2019-11-08 10:15:00,73.57,73.83,73.56,73.8,21321.0,64.4336,64.6614,64.4249,64.6351,21321.0
2019-11-08 10:20:00,73.82,73.85,73.74,73.78,9487.0,64.6526,64.6789,64.5825,64.6176,9487.0
2019-11-08 10:25:00,73.8,73.87,73.76,73.78,9327.0,64.6351,64.6964,64.6001,64.6176,9327.0
2019-11-08 10:30:00,73.78,73.82,73.67,73.74,20544.0,64.6176,64.6526,64.5212,64.5825,20544.0
2019-11-08 10:35:00,73.73,73.75,73.54,73.59,33552.0,64.5738,64.5913,64.4074,64.4512,33552.0
2019-11-08 10:40:00,73.58,73.66,73.55,73.6,38530.0,64.4424,64.5125,64.4161,64.4599,38530.0
2019-11-08 10:45:00,73.63,73.72,73.62,73.7,10850.0,64.4862,64.565,64.4774,64.5475,10850.0
2019-11-08 10:50:00,73.69,73.78,73.68,73.78,6453.0,64.5387,64.6176,64.53,64.6176,6453.0
2019-11-08 10:55:00,73.78,73.8,73.62,73.66,8608.0,64.6176,64.6351,64.4774,64.5125,8608.0
2019-11-08 11:00:00,73.66,73.75,73.56,73.58,10915.0,64.5125,64.5913,64.4249,64.4424,10915.0
2019-11-08 11:05:00,73.56,73.62,73.52,73.61,11232.0,64.4249,64.4774,64.3899,64.4687,11232.0
2019-11-08 11:10:00,73.62,73.64,73.52,73.53,7795.0,64.4774,64.495,64.3899,64.3986,7795.0
2019-11-08 11:15:00,73.53,73.58,73.46,73.46,7466.0,64.3986,64.4424,64.3373,64.3373,7466.0
2019-11-08 11:20:00,73.48,73.51,73.42,73.42,15590.0,64.3548,64.3811,64.3023,64.3023,15590.0
2019-11-08 11:25:00,73.4,73.42,73.34,73.42,11865.0,64.2848,64.3023,64.2322,64.3023,11865.0
2019-11-08 11:30:00,73.4,73.47,73.38,73.45,11591.0,64.2848,64.3461,64.2672,64.3286,11591.0
2019-11-08 11:35:00,73.47,73.56,73.45,73.56,8948.0,64.3461,64.4249,64.3286,64.4249,8948.0
2019-11-08 11:40:00,73.56,73.6,73.51,73.58,11556.0,64.4249,64.4599,64.3811,64.4424,11556.0
2019-11-08 11:45:00,73.59,73.69,73.58,73.62,14458.0,64.4512,64.5387,64.4424,64.4774,14458.0
2019-11-08 11:50:00,73.63,73.73,73.63,73.65,23642.0,64.4862,64.5738,64.4862,64.5037,23642.0
2019-11-08 11:55:00,73.67,73.67,73.6,73.65,8231.0,64.5212,64.5212,64.4599,64.5037,8231.0
2019-11-08 12:00:00,73.64,73.67,73.57,73.62,9727.0,64.495,64.5212,64.4336,64.4774,9727.0
2019-11-08 12:05:00,73.63,73.66,73.56,73.61,12488.0,64.4862,64.5125,64.4249,64.4687,12488.0
2019-11-08 12:10:00,73.6,73.67,73.6,73.66,6410.0,64.4599,64.5212,64.4599,64.5125,6410.0
2019-11-08 12:15:00,73.63,73.7,73.62,73.69,10026.0,64.4862,64.5475,64.4774,64.5387,10026.0
2019-11-08 12:20:00,73.69,73.7,73.63,73.64,8189.0,64.5387,64.5475,64.4862,64.495,8189.0
2019-11-08 12:25:00,73.65,73.67,73.63,73.63,4205.0,64.5037,64.5212,64.4862,64.4862,4205.0
2019-11-08 12:30:00,73.64,73.65,73.58,73.59,9421.0,64.495,64.5037,64.4424,64.4512,9421.0
2019-11-08 12:35:00,73.6,73.64,73.56,73.57,5976.0,64.4599,64.495,64.4249,64.4336,5976.0
2019-11-08 12:40:00,73.56,73.64,73.54,73.64,16059.0,64.4249,64.495,64.4074,64.495,16059.0
2019-11-08 12:45:00,73.63,73.63,73.57,73.58,18981.0,64.4862,64.4862,64.4336,64.4424,18981.0
2019-11-08 12:50:00,73.59,73.66,73.58,73.62,6082.0,64.4512,64.5125,64.4424,64.4774,6082.0
2019-11-08 12:55:00,73.61,73.62,73.58,73.61,4436.0,64.4687,64.4774,64.4424,64.4687,4436.0
2019-11-08 13:00:00,73.62,73.66,73.61,73.64,4922.0,64.4774,64.5125,64.4687,64.495,4922.0
2019-11-08 13:05:00,73.64,73.68,73.62,73.64,61993.0,64.495,64.53,64.4774,64.495,61993.0
2019-11-08 13:10:00,73.63,73.64,73.55,73.57,36445.0,64.4862,64.495,64.4161,64.4336,36445.0
2019-11-08 13:15:00,73.59,73.65,73.58,73.64,8002.0,64.4512,64.5037,64.4424,64.495,8002.0
2019-11-08 13:20:00,73.64,73.66,73.64,73.64,5100.0,64.495,64.5125,64.495,64.495,5100.0
2019-11-08 13:25:00,73.64,73.67,73.61,73.67,4535.0,64.495,64.5212,64.4687,64.5212,4535.0
2019-11-08 13:30:00,73.67,73.69,73.62,73.62,8071.0,64.5212,64.5387,64.4774,64.4774,8071.0
2019-11-08 13:35:00,73.64,73.65,73.59,73.61,11006.0,64.495,64.5037,64.4512,64.4687,11006.0
2019-11-08 13:40:00,73.61,73.68,73.59,73.66,6387.0,64.4687,64.53,64.4512,64.5125,6387.0
2019-11-08 13:45:00,73.64,73.66,73.62,73.65,7303.0,64.495,64.5125,64.4774,64.5037,7303.0
2019-11-08 13:50:00,73.63,73.63,73.55,73.56,8678.0,64.4862,64.4862,64.4161,64.4249,8678.0
2019-11-08 13:55:00,73.56,73.6,73.54,73.59,9339.0,64.4249,64.4599,64.4074,64.4512,9339.0
2019-11-08 14:00:00,73.59,73.62,73.56,73.58,21847.0,64.4512,64.4774,64.4249,64.4424,21847.0
2019-11-08 14:05:00,73.57,73.6,73.52,73.52,7397.0,64.4336,64.4599,64.3899,64.3899,7397.0
2019-11-08 14:10:00,73.53,73.58,73.52,73.56,3124.0,64.3986,64.4424,64.3899,64.4249,3124.0
2019-11-08 14:15:00,73.56,73.57,73.47,73.52,14104.0,64.4249,64.4336,64.3461,64.3899,14104.0
2019-11-08 14:20:00,73.5,73.56,73.49,73.5,8615.0,64.3723,64.4249,64.3636,64.3723,8615.0
2019-11-08 14:25:00,73.5,73.53,73.48,73.51,9963.0,64.3723,64.3986,64.3548,64.3811,9963.0
2019-11-08 14:30:00,73.5,73.55,73.49,73.54,6739.0,64.3723,64.4161,64.3636,64.4074,6739.0
2019-11-08 14:35:00,73.55,73.56,73.51,73.52,8253.0,64.4161,64.4249,64.3811,64.3899,8253.0
2019-11-08 14:40:00,73.53,73.58,73.5,73.57,8460.0,64.3986,64.4424,64.3723,64.4336,8460.0
2019-11-08 14:45:00,73.57,73.62,73.56,73.62,7229.0,64.4336,64.4774,64.4249,64.4774,7229.0
2019-11-08 14:50:00,73.61,73.62,73.52,73.58,9277.0,64.4687,64.4774,64.3899,64.4424,9277.0
2019-11-08 14:55:00,73.58,73.62,73.57,73.61,9811.0,64.4424,64.4774,64.4336,64.4687,9811.0
2019-11-08 15:00:00,73.61,73.62,73.56,73.56,11015.0,64.4687,64.4774,64.4249,64.4249,11015.0
2019-11-08 15:05:00,73.55,73.58,73.54,73.58,12279.0,64.4161,64.4424,64.4074,64.4424,12279.0
2019-11-08 15:10:00,73.6,73.65,73.58,73.64,13939.0,64.4599,64.5037,64.4424,64.495,13939.0
2019-11-08 15:15:00,73.63,73.65,73.6,73.61,15694.0,64.4862,64.5037,64.4599,64.4687,15694.0
2019-11-08 15:20:00,73.61,73.65,73.6,73.63,14239.0,64.4687,64.5037,64.4599,64.4862,14239.0
2019-11-08 15:25:00,73.63,73.63,73.59,73.61,19771.0,64.4862,64.4862,64.4512,64.4687,19771.0
2019-11-08 15:30:00,73.61,73.69,73.59,73.64,45692.0,64.4687,64.5387,64.4512,64.495,45692.0
2019-11-08 15:35:00,73.64,73.72,73.64,73.69,23291.0,64.495,64.565,64.495,64.5387,23291.0
2019-11-08 15:40:00,73.69,73.72,73.66,73.7,33473.0,64.5387,64.565,64.5125,64.5475,33473.0
2019-11-08 15:45:00,73.69,73.79,73.67,73.75,51751.0,64.5387,64.6263,64.5212,64.5913,51751.0
2019-11-08 15:50:00,73.74,73.83,73.67,73.67,71374.0,64.5825,64.6614,64.5212,64.5212,71374.0
2019-11-08 15:55:00,73.68,73.89,73.66,73.87,214608.0,64.53,64.7139,64.5125,64.6964,214608.0
2019-11-11 09:30:00,73.29,73.59,73.17,73.57,48255.0,64.1884,64.4512,64.0833,64.4336,48255.0
2019-11-11 09:35:00,73.56,73.68,73.39,73.39,13838.0,64.4249,64.53,64.276,64.276,13838.0
2019-11-11 09:40:00,73.36,73.53,73.26,73.52,6334.0,64.2497,64.3986,64.1621,64.3899,6334.0
2019-11-11 09:45:00,73.59,73.68,73.54,73.57,14055.0,64.4512,64.53,64.4074,64.4336,14055.0
2019-11-11 09:50:00,73.59,73.62,73.5,73.51,9188.0,64.4512,64.4774,64.3723,64.3811,9188.0
2019-11-11 09:55:00,73.52,73.73,73.52,73.66,14849.0,64.3899,64.5738,64.3899,64.5125,14849.0
2019-11-11 10:00:00,73.65,73.68,73.6,73.61,19334.0,64.5037,64.53,64.4599,64.4687,19334.0
2019-11-11 10:05:00,73.62,73.63,73.56,73.58,11650.0,64.4774,64.4862,64.4249,64.4424,11650.0
2019-11-11 10:10:00,73.61,73.68,73.58,73.6,9940.0,64.4687,64.53,64.4424,64.4599,9940.0
2019-11-11 10:15:00,73.6,73.65,73.59,73.65,12716.0,64.4599,64.5037,64.4512,64.5037,12716.0
2019-11-11 10:20:00,73.67,73.77,73.66,73.76,12988.0,64.5212,64.6088,64.5125,64.6001,12988.0
2019-11-11 10:25:00,73.77,73.85,73.76,73.78,8185.0,64.6088,64.6789,64.6001,64.6176,8185.0
2019-11-11 10:30:00,73.8,73.81,73.74,73.76,16203.0,64.6351,64.6438,64.5825,64.6001,16203.0
2019-11-11 10:35:00,73.76,73.83,73.71,73.73,9211.0,64.6001,64.6614,64.5563,64.5738,9211.0
2019-11-11 10:40:00,73.72,73.72,73.58,73.63,9515.0,64.565,64.565,64.4424,64.4862,9515.0
2019-11-11 10:45:00,73.6,73.73,73.6,73.67,7167.0,64.4599,64.5738,64.4599,64.5212,7167.0
2019-11-11 10:50:00,73.67,73.72,73.61,73.7,11491.0,64.5212,64.565,64.4687,64.5475,11491.0
2019-11-11 10:55:00,73.72,73.75,73.6,73.61,8872.0,64.565,64.5913,64.4599,64.4687,8872.0
2019-11-11 11:00:00,73.61,73.68,73.59,73.63,14522.0,64.4687,64.53,64.4512,64.4862,14522.0
2019-11-11 11:05:00,73.64,73.67,73.6,73.62,7137.0,64.495,64.5212,64.4599,64.4774,7137.0
2019-11-11 11:10:00,73.64,73.65,73.56,73.59,5417.0,64.495,64.5037,64.4249,64.4512,5417.0
2019-11-11 11:15:00,73.59,73.6,73.51,73.51,12467.0,64.4512,64.4599,64.3811,64.3811,12467.0
2019-11-11 11:20:00,73.52,73.52,73.41,73.41,10281.0,64.3899,64.3899,64.2935,64.2935,10281.0
2019-11-11 11:25:00,73.43,73.46,73.37,73.41,8304.0,64.311,64.3373,64.2585,64.2935,8304.0
2019-11-11 11:30:00,73.42,73.51,73.42,73.45,7187.0,64.3023,64.3811,64.3023,64.3286,7187.0
2019-11-11 11:35:00,73.44,73.62,73.44,73.59,8824.0,64.3198,64.4774,64.3198,64.4512,8824.0
2019-11-11 11:40:00,73.59,73.73,73.58,73.7,13406.0,64.4512,64.5738,64.4424,64.5475,13406.0
2019-11-11 11:45:00,73.7,73.71,73.64,73.68,11895.0,64.5475,64.5563,64.495,64.53,11895.0
2019-11-11 11:50:00,73.67,73.71,73.61,73.69,8420.0,64.5212,64.5563,64.4687,64.5387,8420.0
2019-11-11 11:55:00,73.69,73.73,73.66,73.72,6436.0,64.5387,64.5738,64.5125,64.565,6436.0
2019-11-11 12:00:00,73.72,73.77,73.7,73.73,10461.0,64.565,64.6088,64.5475,64.5738,10461.0
2019-11-11 12:05:00,73.74,73.76,73.69,73.72,7524.0,64.5825,64.6001,64.5387,64.565,7524.0
2019-11-11 12:10:00,73.7,73.75,73.66,73.68,6138.0,64.5475,64.5913,64.5125,64.53,6138.0
2019-11-11 12:15:00,73.68,73.77,73.68,73.72,8460.0,64.53,64.6088,64.53,64.565,8460.0
2019-11-11 12:20:00,73.73,73.74,73.69,73.7,5529.0,64.5738,64.5825,64.5387,64.5475,5529.0
2019-11-11 12:25:00,73.71,73.78,73.71,73.75,7162.0,64.5563,64.6176,64.5563,64.5913,7162.0
2019-11-11 12:30:00,73.75,73.77,73.74,73.74,8623.0,64.5913,64.6088,64.5825,64.5825,8623.0
2019-11-11 12:35:00,73.74,73.74,73.67,73.67,8045.0,64.5825,64.5825,64.5212,64.5212,8045.0
2019-11-11 12:40:00,73.67,73.76,73.67,73.73,6622.0,64.5212,64.6001,64.5212,64.5738,6622.0
2019-11-11 12:45:00,73.74,73.75,73.66,73.69,7532.0,64.5825,64.5913,64.5125,64.5387,7532.0
2019-11-11 12:50:00,73.69,73.7,73.67,73.67,5575.0,64.5387,64.5475,64.5212,64.5212,5575.0
2019-11-11 12:55:00,73.67,73.7,73.64,73.65,6772.0,64.5212,64.5475,64.495,64.5037,6772.0
2019-11-11 13:00:00,73.65,73.72,73.64,73.72,8001.0,64.5037,64.565,64.495,64.565,8001.0
2019-11-11 13:05:00,73.72,73.76,73.71,73.73,9038.0,64.565,64.6001,64.5563,64.5738,9038.0
2019-11-11 13:10:00,73.73,73.78,73.71,73.75,11571.0,64.5738,64.6176,64.5563,64.5913,11571.0
2019-11-11 13:15:00,73.74,73.74,73.67,73.71,9059.0,64.5825,64.5825,64.5212,64.5563,9059.0
2019-11-11 13:20:00,73.71,73.75,73.69,73.71,8303.0,64.5563,64.5913,64.5387,64.5563,8303.0
2019-11-11 13:25:00,73.7,73.73,73.7,73.72,13480.0,64.5475,64.5738,64.5475,64.565,13480.0
2019-11-11 13:30:00,73.72,73.75,73.72,73.73,8817.0,64.565,64.5913,64.565,64.5738,8817.0
2019-11-11 13:35:00,73.73,73.79,73.73,73.77,10606.0,64.5738,64.6263,64.5738,64.6088,10606.0
2019-11-11 13:40:00,73.76,73.8,73.75,73.79,9765.0,64.6001,64.6351,64.5913,64.6263,9765.0
2019-11-11 13:45:00,73.8,73.82,73.76,73.78,7881.0,64.6351,64.6526,64.6001,64.6176,7881.0
2019-11-11 13:50:00,73.77,73.78,73.74,73.75,6706.0,64.6088,64.6176,64.5825,64.5913,6706.0
2019-11-11 13:55:00,73.74,73.78,73.74,73.77,11467.0,64.5825,64.6176,64.5825,64.6088,11467.0
2019-11-11 14:00:00,73.77,73.8,73.75,73.8,10563.0,64.6088,64.6351,64.5913,64.6351,10563.0
2019-11-11 14:05:00,73.8,73.81,73.78,73.79,12656.0,64.6351,64.6438,64.6176,64.6263,12656.0
2019-11-11 14:10:00,73.8,73.81,73.65,73.65,19318.0,64.6351,64.6438,64.5037,64.5037,19318.0
2019-11-11 14:15:00,73.66,73.71,73.64,73.69,7666.0,64.5125,64.5563,64.495,64.5387,7666.0
2019-11-11 14:20:00,73.71,73.74,73.67,73.74,10980.0,64.5563,64.5825,64.5212,64.5825,10980.0
2019-11-11 14:25:00,73.73,73.74,73.7,73.71,9437.0,64.5738,64.5825,64.5475,64.5563,9437.0
2019-11-11 14:30:00,73.71,73.76,73.7,73.74,9819.0,64.5563,64.6001,64.5475,64.5825,9819.0
2019-11-11 14:35:00,73.74,73.76,73.73,73.76,7813.0,64.5825,64.6001,64.5738,64.6001,7813.0
2019-11-11 14:40:00,73.75,73.81,73.74,73.81,8200.0,64.5913,64.6438,64.5825,64.6438,8200.0
2019-11-11 14:45:00,73.79,73.83,73.75,73.82,8822.0,64.6263,64.6614,64.5913,64.6526,8822.0
2019-11-11 14:50:00,73.83,73.83,73.75,73.77,10233.0,64.6614,64.6614,64.5913,64.6088,10233.0
2019-11-11 14:55:00,73.78,73.81,73.78,73.79,10222.0,64.6176,64.6438,64.6176,64.6263,10222.0
2019-11-11 15:00:00,73.79,73.8,73.73,73.74,9464.0,64.6263,64.6351,64.5738,64.5825,9464.0
2019-11-11 15:05:00,73.74,73.78,73.7,73.71,18933.0,64.5825,64.6176,64.5475,64.5563,18933.0
2019-11-11 15:10:00,73.7,73.7,73.63,73.67,22035.0,64.5475,64.5475,64.4862,64.5212,22035.0
2019-11-11 15:15:00,73.67,73.7,73.63,73.64,14484.0,64.5212,64.5475,64.4862,64.495,14484.0
2019-11-11 15:20:00,73.64,73.67,73.63,73.63,16415.0,64.495,64.5212,64.4862,64.4862,16415.0
2019-11-11 15:25:00,73.64,73.69,73.63,73.69,14057.0,64.495,64.5387,64.4862,64.5387,14057.0
2019-11-11 15:30:00,73.68,73.72,73.67,73.7,33363.0,64.53,64.565,64.5212,64.5475,33363.0
2019-11-11 15:35:00,73.7,73.77,73.69,73.75,24784.0,64.5475,64.6088,64.5387,64.5913,24784.0
2019-11-11 15:40:00,73.75,73.76,73.73,73.73,24476.0,64.5913,64.6001,64.5738,64.5738,24476.0
2019-11-11 15:45:00,73.72,73.81,73.72,73.78,39146.0,64.565,64.6438,64.565,64.6176,39146.0
2019-11-11 15:50:00,73.78,73.8,73.75,73.78,61430.0,64.6176,64.6351,64.5913,64.6176,61430.0
2019-11-11 15:55:00,73.78,73.89,73.78,73.83,133870.0,64.6176,64.7139,64.6176,64.6614,133870.0
2019-11-12 09:30:00,74.26,74.39,74.03,74.32,88084.0,65.038,65.1518,64.8365,65.0905,88084.0
2019-11-12 09:35:00,74.27,74.33,74.05,74.06,9852.0,65.0467,65.0993,64.854,64.8628,9852.0
2019-11-12 09:40:00,74.07,74.3,74.07,74.24,5452.0,64.8716,65.073,64.8716,65.0204,5452.0
2019-11-12 09:45:00,74.23,74.47,74.21,74.27,28837.0,65.0117,65.2219,64.9942,65.0467,28837.0
2019-11-12 09:50:00,74.27,74.34,74.2,74.23,13060.0,65.0467,65.108,64.9854,65.0117,13060.0
2019-11-12 09:55:00,74.21,74.24,74.07,74.11,15196.0,64.9942,65.0204,64.8716,64.9066,15196.0
2019-11-12 10:00:00,74.14,74.18,73.98,74.0,17671.0,64.9329,64.9679,64.7927,64.8102,17671.0
2019-11-12 10:05:00,74.01,74.05,73.93,73.93,31119.0,64.819,64.854,64.7489,64.7489,31119.0
2019-11-12 10:10:00,73.93,74.11,73.89,74.09,35606.0,64.7489,64.9066,64.7139,64.8891,35606.0
2019-11-12 10:15:00,74.09,74.36,74.09,74.34,20793.0,64.8891,65.1255,64.8891,65.108,20793.0
2019-11-12 10:20:00,74.35,74.43,74.35,74.38,15416.0,65.1168,65.1868,65.1168,65.1431,15416.0
2019-11-12 10:25:00,74.38,74.5,74.35,74.42,42570.0,65.1431,65.2482,65.1168,65.1781,42570.0
2019-11-12 10:30:00,74.42,74.49,74.39,74.41,12002.0,65.1781,65.2394,65.1518,65.1693,12002.0
2019-11-12 10:35:00,74.4,74.48,74.36,74.47,20195.0,65.1606,65.2306,65.1255,65.2219,20195.0
2019-11-12 10:40:00,74.46,74.62,74.32,74.62,40443.0,65.2131,65.3533,65.0905,65.3533,40443.0
2019-11-12 10:45:00,74.62,74.62,74.53,74.61,21586.0,65.3533,65.3533,65.2744,65.3445,21586.0
2019-11-12 10:50:00,74.6,74.65,74.55,74.62,29445.0,65.3357,65.3795,65.2919,65.3533,29445.0
2019-11-12 10:55:00,74.63,74.63,74.54,74.56,19631.0,65.362,65.362,65.2832,65.3007,19631.0
2019-11-12 11:00:00,74.57,74.6,74.55,74.56,7648.0,65.3095,65.3357,65.2919,65.3007,7648.0
2019-11-12 11:05:00,74.57,74.69,74.56,74.67,13628.0,65.3095,65.4146,65.3007,65.397,13628.0
2019-11-12 11:10:00,74.67,74.7,74.63,74.64,13068.0,65.397,65.4233,65.362,65.3708,13068.0
2019-11-12 11:15:00,74.65,74.65,74.55,74.58,10060.0,65.3795,65.3795,65.2919,65.3182,10060.0
2019-11-12 11:20:00,74.59,74.61,74.44,74.44,20174.0,65.327,65.3445,65.1956,65.1956,20174.0
2019-11-12 11:25:00,74.42,74.43,74.37,74.38,16616.0,65.1781,65.1868,65.1343,65.1431,16616.0
2019-11-12 11:30:00,74.39,74.42,74.33,74.41,17302.0,65.1518,65.1781,65.0993,65.1693,17302.0
2019-11-12 11:35:00,74.41,74.43,74.36,74.37,7039.0,65.1693,65.1868,65.1255,65.1343,7039.0
2019-11-12 11:40:00,74.37,74.48,74.36,74.46,4891.0,65.1343,65.2306,65.1255,65.2131,4891.0
2019-11-12 11:45:00,74.45,74.48,74.36,74.36,8048.0,65.2044,65.2306,65.1255,65.1255,8048.0
2019-11-12 11:50:00,74.38,74.41,74.31,74.36,14150.0,65.1431,65.1693,65.0818,65.1255,14150.0
2019-11-12 11:55:00,74.34,74.36,74.27,74.31,7165.0,65.108,65.1255,65.0467,65.0818,7165.0
2019-11-12 12:00:00,74.31,74.33,74.22,74.23,8379.0,65.0818,65.0993,65.0029,65.0117,8379.0
2019-11-12 12:05:00,74.2,74.23,74.16,74.18,4816.0,64.9854,65.0117,64.9504,64.9679,4816.0
2019-11-12 12:10:00,74.18,74.3,74.16,74.28,7976.0,64.9679,65.073,64.9504,65.0555,7976.0
2019-11-12 12:15:00,74.25,74.3,74.23,74.23,6593.0,65.0292,65.073,65.0117,65.0117,6593.0
2019-11-12 12:20:00,74.24,74.26,74.2,74.23,11524.0,65.0204,65.038,64.9854,65.0117,11524.0
2019-11-12 12:25:00,74.21,74.24,74.19,74.24,5059.0,64.9942,65.0204,64.9767,65.0204,5059.0
2019-11-12 12:30:00,74.23,74.27,74.21,74.24,8149.0,65.0117,65.0467,64.9942,65.0204,8149.0
2019-11-12 12:35:00,74.23,74.26,74.21,74.23,6365.0,65.0117,65.038,64.9942,65.0117,6365.0
2019-11-12 12:40:00,74.23,74.27,74.18,74.19,5107.0,65.0117,65.0467,64.9679,64.9767,5107.0
2019-11-12 12:45:00,74.18,74.18,74.13,74.16,11833.0,64.9679,64.9679,64.9241,64.9504,11833.0
2019-11-12 12:50:00,74.17,74.23,74.14,74.21,4373.0,64.9591,65.0117,64.9329,64.9942,4373.0
2019-11-12 12:55:00,74.2,74.29,74.2,74.25,8772.0,64.9854,65.0642,64.9854,65.0292,8772.0
2019-11-12 13:00:00,74.26,74.32,74.25,74.29,6807.0,65.038,65.0905,65.0292,65.0642,6807.0
2019-11-12 13:05:00,74.28,74.33,74.26,74.31,5424.0,65.0555,65.0993,65.038,65.0818,5424.0
2019-11-12 13:10:00,74.31,74.35,74.3,74.32,9733.0,65.0818,65.1168,65.073,65.0905,9733.0
2019-11-12 13:15:00,74.31,74.36,74.31,74.34,6341.0,65.0818,65.1255,65.0818,65.108,6341.0
2019-11-12 13:20:00,74.35,74.36,74.28,74.29,7233.0,65.1168,65.1255,65.0555,65.0642,7233.0
2019-11-12 13:25:00,74.28,74.29,74.17,74.17,7809.0,65.0555,65.0642,64.9591,64.9591,7809.0
2019-11-12 13:30:00,74.18,74.2,74.15,74.18,5504.0,64.9679,64.9854,64.9416,64.9679,5504.0
2019-11-12 13:35:00,74.18,74.23,74.15,74.22,6003.0,64.9679,65.0117,64.9416,65.0029,6003.0
2019-11-12 13:40:00,74.21,74.21,74.14,74.2,9587.0,64.9942,64.9942,64.9329,64.9854,9587.0
2019-11-12 13:45:00,74.2,74.26,74.19,74.25,4186.0,64.9854,65.038,64.9767,65.0292,4186.0
2019-11-12 13:50:00,74.26,74.26,74.2,74.26,4209.0,65.038,65.038,64.9854,65.038,4209.0
2019-11-12 13:55:00,74.26,74.29,74.23,74.23,7453.0,65.038,65.0642,65.0117,65.0117,7453.0
2019-11-12 14:00:00,74.23,74.23,74.08,74.1,9078.0,65.0117,65.0117,64.8803,64.8978,9078.0
2019-11-12 14:05:00,74.09,74.14,74.09,74.12,4852.0,64.8891,64.9329,64.8891,64.9153,4852.0
2019-11-12 14:10:00,74.12,74.13,74.05,74.09,15952.0,64.9153,64.9241,64.854,64.8891,15952.0
2019-11-12 14:15:00,74.06,74.13,74.01,74.03,12028.0,64.8628,64.9241,64.819,64.8365,12028.0
2019-11-12 14:20:00,74.03,74.12,74.03,74.12,6435.0,64.8365,64.9153,64.8365,64.9153,6435.0
2019-11-12 14:25:00,74.12,74.12,74.06,74.09,7698.0,64.9153,64.9153,64.8628,64.8891,7698.0
2019-11-12 14:30:00,74.08,74.14,74.05,74.11,10698.0,64.8803,64.9329,64.854,64.9066,10698.0
2019-11-12 14:35:00,74.12,74.16,74.08,74.11,13301.0,64.9153,64.9504,64.8803,64.9066,13301.0
2019-11-12 14:40:00,74.1,74.15,74.09,74.09,12563.0,64.8978,64.9416,64.8891,64.8891,12563.0
2019-11-12 14:45:00,74.09,74.14,74.07,74.07,10572.0,64.8891,64.9329,64.8716,64.8716,10572.0
2019-11-12 14:50:00,74.05,74.09,74.01,74.02,11667.0,64.854,64.8891,64.819,64.8278,11667.0
2019-11-12 14:55:00,74.0,74.08,73.99,74.05,11013.0,64.8102,64.8803,64.8015,64.854,11013.0
2019-11-12 15:00:00,74.04,74.06,74.01,74.03,9427.0,64.8453,64.8628,64.819,64.8365,9427.0
2019-11-12 15:05:00,74.03,74.1,74.03,74.08,8644.0,64.8365,64.8978,64.8365,64.8803,8644.0
2019-11-12 15:10:00,74.07,74.09,74.0,74.01,12422.0,64.8716,64.8891,64.8102,64.819,12422.0
2019-11-12 15:15:00,74.01,74.01,73.93,73.98,19107.0,64.819,64.819,64.7489,64.7927,19107.0
2019-11-12 15:20:00,73.98,74.0,73.94,74.0,20850.0,64.7927,64.8102,64.7577,64.8102,20850.0
2019-11-12 15:25:00,74.0,74.0,73.95,73.95,14147.0,64.8102,64.8102,64.7665,64.7665,14147.0
2019-11-12 15:30:00,73.95,74.04,73.95,73.98,19452.0,64.7665,64.8453,64.7665,64.7927,19452.0
2019-11-12 15:35:00,73.98,74.02,73.95,73.96,24803.0,64.7927,64.8278,64.7665,64.7752,24803.0
2019-11-12 15:40:00,73.98,74.01,73.95,73.99,18638.0,64.7927,64.819,64.7665,64.8015,18638.0
2019-11-12 15:45:00,73.99,74.06,73.96,74.06,45932.0,64.8015,64.8628,64.7752,64.8628,45932.0
2019-11-12 15:50:00,74.06,74.08,74.01,74.05,50870.0,64.8628,64.8803,64.819,64.854,50870.0
2019-11-12 15:55:00,74.06,74.1,74.0,74.08,134065.0,64.8628,64.8978,64.8102,64.8803,134065.0
2019-11-13 09:30:00,73.5,73.58,73.26,73.55,60674.0,64.3723,64.4424,64.1621,64.4161,60674.0
2019-11-13 09:35:00,73.67,73.68,73.36,73.47,9982.0,64.5212,64.53,64.2497,64.3461,9982.0
2019-11-13 09:40:00,73.47,73.57,73.42,73.48,7704.0,64.3461,64.4336,64.3023,64.3548,7704.0
2019-11-13 09:45:00,73.45,73.65,73.42,73.53,6887.0,64.3286,64.5037,64.3023,64.3986,6887.0
2019-11-13 09:50:00,73.48,73.72,73.43,73.64,9866.0,64.3548,64.565,64.311,64.495,9866.0
2019-11-13 09:55:00,73.63,73.66,73.53,73.62,13942.0,64.4862,64.5125,64.3986,64.4774,13942.0
2019-11-13 10:00:00,73.56,73.56,73.36,73.37,24045.0,64.4249,64.4249,64.2497,64.2585,24045.0
2019-11-13 10:05:00,73.37,73.48,73.34,73.47,8269.0,64.2585,64.3548,64.2322,64.3461,8269.0
2019-11-13 10:10:00,73.47,73.52,73.36,73.36,25538.0,64.3461,64.3899,64.2497,64.2497,25538.0
2019-11-13 10:15:00,73.36,73.45,73.33,73.45,18980.0,64.2497,64.3286,64.2235,64.3286,18980.0
2019-11-13 10:20:00,73.46,73.54,73.42,73.52,7803.0,64.3373,64.4074,64.3023,64.3899,7803.0
2019-11-13 10:25:00,73.54,73.55,73.47,73.49,10208.0,64.4074,64.4161,64.3461,64.3636,10208.0
2019-11-13 10:30:00,73.5,73.55,73.42,73.46,12686.0,64.3723,64.4161,64.3023,64.3373,12686.0
2019-11-13 10:35:00,73.45,73.61,73.39,73.6,10031.0,64.3286,64.4687,64.276,64.4599,10031.0
2019-11-13 10:40:00,73.59,73.63,73.48,73.54,5933.0,64.4512,64.4862,64.3548,64.4074,5933.0
2019-11-13 10:45:00,73.54,73.59,73.53,73.56,5966.0,64.4074,64.4512,64.3986,64.4249,5966.0
2019-11-13 10:50:00,73.56,73.58,73.51,73.52,9829.0,64.4249,64.4424,64.3811,64.3899,9829.0
2019-11-13 10:55:00,73.52,73.53,73.43,73.48,6242.0,64.3899,64.3986,64.311,64.3548,6242.0
2019-11-13 11:00:00,73.47,73.59,73.46,73.49,27534.0,64.3461,64.4512,64.3373,64.3636,27534.0
2019-11-13 11:05:00,73.5,73.53,73.48,73.48,10028.0,64.3723,64.3986,64.3548,64.3548,10028.0
2019-11-13 11:10:00,73.47,73.51,73.45,73.47,10371.0,64.3461,64.3811,64.3286,64.3461,10371.0
2019-11-13 11:15:00,73.47,73.7,73.47,73.69,13904.0,64.3461,64.5475,64.3461,64.5387,13904.0
2019-11-13 11:20:00,73.71,73.75,73.68,73.68,17710.0,64.5563,64.5913,64.53,64.53,17710.0
2019-11-13 11:25:00,73.67,73.69,73.6,73.61,16481.0,64.5212,64.5387,64.4599,64.4687,16481.0
2019-11-13 11:30:00,73.61,73.65,73.54,73.59,15703.0,64.4687,64.5037,64.4074,64.4512,15703.0
2019-11-13 11:35:00,73.59,73.71,73.57,73.69,6494.0,64.4512,64.5563,64.4336,64.5387,6494.0
2019-11-13 11:40:00,73.67,73.78,73.65,73.78,6058.0,64.5212,64.6176,64.5037,64.6176,6058.0
2019-11-13 11:45:00,73.77,73.77,73.65,73.68,8152.0,64.6088,64.6088,64.5037,64.53,8152.0
2019-11-13 11:50:00,73.66,73.7,73.63,73.7,9105.0,64.5125,64.5475,64.4862,64.5475,9105.0
2019-11-13 11:55:00,73.71,73.75,73.67,73.7,15492.0,64.5563,64.5913,64.5212,64.5475,15492.0
2019-11-13 12:00:00,73.68,73.75,73.59,73.59,11949.0,64.53,64.5913,64.4512,64.4512,11949.0
2019-11-13 12:05:00,73.59,73.65,73.59,73.64,24768.0,64.4512,64.5037,64.4512,64.495,24768.0
2019-11-13 12:10:00,73.64,73.66,73.59,73.64,18161.0,64.495,64.5125,64.4512,64.495,18161.0
2019-11-13 12:15:00,73.64,73.68,73.62,73.66,16822.0,64.495,64.53,64.4774,64.5125,16822.0
2019-11-13 12:20:00,73.66,73.72,73.63,73.67,19710.0,64.5125,64.565,64.4862,64.5212,19710.0
2019-11-13 12:25:00,73.67,73.7,73.65,73.67,5581.0,64.5212,64.5475,64.5037,64.5212,5581.0
2019-11-13 12:30:00,73.66,73.69,73.62,73.69,8140.0,64.5125,64.5387,64.4774,64.5387,8140.0
2019-11-13 12:35:00,73.7,73.73,73.69,73.73,15653.0,64.5475,64.5738,64.5387,64.5738,15653.0
2019-11-13 12:40:00,73.72,73.74,73.66,73.67,3737.0,64.565,64.5825,64.5125,64.5212,3737.0
2019-11-13 12:45:00,73.66,73.69,73.62,73.69,3741.0,64.5125,64.5387,64.4774,64.5387,3741.0
2019-11-13 12:50:00,73.67,73.68,73.62,73.67,5806.0,64.5212,64.53,64.4774,64.5212,5806.0
2019-11-13 12:55:00,73.65,73.69,73.64,73.69,5305.0,64.5037,64.5387,64.495,64.5387,5305.0
2019-11-13 13:00:00,73.71,73.71,73.64,73.65,6520.0,64.5563,64.5563,64.495,64.5037,6520.0
2019-11-13 13:05:00,73.67,73.72,73.67,73.71,4870.0,64.5212,64.565,64.5212,64.5563,4870.0
2019-11-13 13:10:00,73.7,73.75,73.7,73.75,4693.0,64.5475,64.5913,64.5475,64.5913,4693.0
2019-11-13 13:15:00,73.74,73.8,73.73,73.8,8093.0,64.5825,64.6351,64.5738,64.6351,8093.0
2019-11-13 13:20:00,73.79,73.8,73.69,73.69,7810.0,64.6263,64.6351,64.5387,64.5387,7810.0
2019-11-13 13:25:00,73.69,73.71,73.64,73.69,4361.0,64.5387,64.5563,64.495,64.5387,4361.0
2019-11-13 13:30:00,73.68,73.69,73.66,73.68,9133.0,64.53,64.5387,64.5125,64.53,9133.0
2019-11-13 13:35:00,73.66,73.71,73.65,73.69,6789.0,64.5125,64.5563,64.5037,64.5387,6789.0
2019-11-13 13:40:00,73.69,73.75,73.69,73.73,5874.0,64.5387,64.5913,64.5387,64.5738,5874.0
2019-11-13 13:45:00,73.73,73.75,73.7,73.75,9493.0,64.5738,64.5913,64.5475,64.5913,9493.0
2019-11-13 13:50:00,73.75,73.78,73.74,73.74,7636.0,64.5913,64.6176,64.5825,64.5825,7636.0
2019-11-13 13:55:00,73.74,73.76,73.43,73.53,26362.0,64.5825,64.6001,64.311,64.3986,26362.0
2019-11-13 14:00:00,73.53,73.58,73.44,73.55,13230.0,64.3986,64.4424,64.3198,64.4161,13230.0
2019-11-13 14:05:00,73.58,73.6,73.53,73.54,8101.0,64.4424,64.4599,64.3986,64.4074,8101.0
2019-11-13 14:10:00,73.53,73.57,73.46,73.48,13944.0,64.3986,64.4336,64.3373,64.3548,13944.0
2019-11-13 14:15:00,73.48,73.56,73.47,73.56,28935.0,64.3548,64.4249,64.3461,64.4249,28935.0
2019-11-13 14:20:00,73.56,73.57,73.48,73.49,14218.0,64.4249,64.4336,64.3548,64.3636,14218.0
2019-11-13 14:25:00,73.48,73.54,73.42,73.48,13306.0,64.3548,64.4074,64.3023,64.3548,13306.0
2019-11-13 14:30:00,73.47,73.54,73.44,73.46,8949.0,64.3461,64.4074,64.3198,64.3373,8949.0
2019-11-13 14:35:00,73.49,73.51,73.46,73.49,9172.0,64.3636,64.3811,64.3373,64.3636,9172.0
2019-11-13 14:40:00,73.49,73.54,73.47,73.52,9531.0,64.3636,64.4074,64.3461,64.3899,9531.0
2019-11-13 14:45:00,73.52,73.55,73.46,73.5,8560.0,64.3899,64.4161,64.3373,64.3723,8560.0
2019-11-13 14:50:00,73.5,73.5,73.47,73.5,5900.0,64.3723,64.3723,64.3461,64.3723,5900.0
2019-11-13 14:55:00,73.5,73.53,73.47,73.51,8941.0,64.3723,64.3986,64.3461,64.3811,8941.0
2019-11-13 15:00:00,73.51,73.54,73.48,73.5,12961.0,64.3811,64.4074,64.3548,64.3723,12961.0
2019-11-13 15:05:00,73.52,73.53,73.47,73.49,11719.0,64.3899,64.3986,64.3461,64.3636,11719.0
2019-11-13 15:10:00,73.49,73.52,73.46,73.49,12639.0,64.3636,64.3899,64.3373,64.3636,12639.0
2019-11-13 15:15:00,73.48,73.5,73.47,73.5,10884.0,64.3548,64.3723,64.3461,64.3723,10884.0
2019-11-13 15:20:00,73.5,73.52,73.46,73.46,13009.0,64.3723,64.3899,64.3373,64.3373,13009.0
2019-11-13 15:25:00,73.46,73.46,73.42,73.42,11919.0,64.3373,64.3373,64.3023,64.3023,11919.0
2019-11-13 15:30:00,73.43,73.49,73.39,73.49,19981.0,64.311,64.3636,64.276,64.3636,19981.0
2019-11-13 15:35:00,73.48,73.5,73.41,73.44,30673.0,64.3548,64.3723,64.2935,64.3198,30673.0
2019-11-13 15:40:00,73.44,73.56,73.42,73.56,32361.0,64.3198,64.4249,64.3023,64.4249,32361.0
2019-11-13 15:45:00,73.55,73.57,73.5,73.56,36854.0,64.4161,64.4336,64.3723,64.4249,36854.0
2019-11-13 15:50:00,73.57,73.63,73.49,73.63,60052.0,64.4336,64.4862,64.3636,64.4862,60052.0
2019-11-13 15:55:00,73.63,73.64,73.53,73.59,103107.0,64.4862,64.495,64.3986,64.4512,103107.0
2019-11-14 09:30:00,72.34,73.12,72.27,72.88,86799.0,63.792,64.4798,63.7302,64.2681,86799.0
2019-11-14 09:35:00,72.93,72.95,72.74,72.81,17855.0,64.3122,64.3299,64.1447,64.2064,17855.0
2019-11-14 09:40:00,72.8,72.89,72.64,72.76,11908.0,64.1976,64.277,64.0565,64.1623,11908.0
2019-11-14 09:45:00,72.79,72.91,72.77,72.81,17286.0,64.1888,64.2946,64.1711,64.2064,17286.0
2019-11-14 09:50:00,72.83,72.87,72.8,72.83,11896.0,64.2241,64.2593,64.1976,64.2241,11896.0
2019-11-14 09:55:00,72.84,73.05,72.84,73.01,19504.0,64.2329,64.4181,64.2329,64.3828,19504.0
2019-11-14 10:00:00,72.99,73.05,72.89,73.04,12164.0,64.3651,64.4181,64.277,64.4092,12164.0
2019-11-14 10:05:00,73.05,73.09,73.01,73.08,10272.0,64.4181,64.4533,64.3828,64.4445,10272.0
2019-11-14 10:10:00,73.08,73.25,73.04,73.19,23135.0,64.4445,64.5944,64.4092,64.5415,23135.0
2019-11-14 10:15:00,73.2,73.22,73.13,73.16,9236.0,64.5503,64.568,64.4886,64.5151,9236.0
2019-11-14 10:20:00,73.17,73.18,73.06,73.06,18040.0,64.5239,64.5327,64.4269,64.4269,18040.0
2019-11-14 10:25:00,73.05,73.07,72.99,73.06,13574.0,64.4181,64.4357,64.3651,64.4269,13574.0
2019-11-14 10:30:00,73.07,73.1,73.03,73.04,6293.0,64.4357,64.4622,64.4004,64.4092,6293.0
2019-11-14 10:35:00,73.05,73.08,73.01,73.08,4907.0,64.4181,64.4445,64.3828,64.4445,4907.0
2019-11-14 10:40:00,73.08,73.13,73.05,73.05,6227.0,64.4445,64.4886,64.4181,64.4181,6227.0
2019-11-14 10:45:00,73.06,73.06,72.98,73.01,9072.0,64.4269,64.4269,64.3563,64.3828,9072.0
2019-11-14 10:50:00,73.04,73.04,72.99,73.02,5801.0,64.4092,64.4092,64.3651,64.3916,5801.0
2019-11-14 10:55:00,73.02,73.03,72.96,72.97,8423.0,64.3916,64.4004,64.3387,64.3475,8423.0
2019-11-14 11:00:00,72.96,72.96,72.87,72.89,10702.0,64.3387,64.3387,64.2593,64.277,10702.0
2019-11-14 11:05:00,72.89,72.93,72.85,72.92,8098.0,64.277,64.3122,64.2417,64.3034,8098.0
2019-11-14 11:10:00,72.92,72.97,72.88,72.93,11067.0,64.3034,64.3475,64.2681,64.3122,11067.0
2019-11-14 11:15:00,72.93,73.05,72.92,73.03,24599.0,64.3122,64.4181,64.3034,64.4004,24599.0
2019-11-14 11:20:00,73.02,73.04,72.98,73.0,8330.0,64.3916,64.4092,64.3563,64.374,8330.0
2019-11-14 11:25:00,72.99,72.99,72.9,72.92,7946.0,64.3651,64.3651,64.2858,64.3034,7946.0
2019-11-14 11:30:00,72.93,72.96,72.85,72.85,7861.0,64.3122,64.3387,64.2417,64.2417,7861.0
2019-11-14 11:35:00,72.84,72.85,72.76,72.78,12132.0,64.2329,64.2417,64.1623,64.18,12132.0
2019-11-14 11:40:00,72.77,72.77,72.61,72.62,8622.0,64.1711,64.1711,64.0301,64.0389,8622.0
2019-11-14 11:45:00,72.62,72.67,72.49,72.58,10979.0,64.0389,64.083,63.9242,64.0036,10979.0
2019-11-14 11:50:00,72.59,72.64,72.54,72.64,8838.0,64.0124,64.0565,63.9683,64.0565,8838.0
2019-11-14 11:55:00,72.65,72.66,72.57,72.61,11605.0,64.0653,64.0741,63.9948,64.0301,11605.0
2019-11-14 12:00:00,72.59,72.68,72.56,72.67,15572.0,64.0124,64.0918,63.986,64.083,15572.0
2019-11-14 12:05:00,72.67,72.74,72.66,72.72,15092.0,64.083,64.1447,64.0741,64.1271,15092.0
2019-11-14 12:10:00,72.71,72.72,72.65,72.68,5699.0,64.1182,64.1271,64.0653,64.0918,5699.0
2019-11-14 12:15:00,72.68,72.69,72.61,72.64,19751.0,64.0918,64.1006,64.0301,64.0565,19751.0
2019-11-14 12:20:00,72.66,72.67,72.62,72.63,5698.0,64.0741,64.083,64.0389,64.0477,5698.0
2019-11-14 12:25:00,72.62,72.67,72.62,72.66,7102.0,64.0389,64.083,64.0389,64.0741,7102.0
2019-11-14 12:30:00,72.67,72.73,72.67,72.73,7966.0,64.083,64.1359,64.083,64.1359,7966.0
2019-11-14 12:35:00,72.74,72.76,72.71,72.75,7288.0,64.1447,64.1623,64.1182,64.1535,7288.0
2019-11-14 12:40:00,72.76,72.81,72.76,72.78,7617.0,64.1623,64.2064,64.1623,64.18,7617.0
2019-11-14 12:45:00,72.78,72.79,72.74,72.75,6664.0,64.18,64.1888,64.1447,64.1535,6664.0
2019-11-14 12:50:00,72.77,72.78,72.74,72.76,4140.0,64.1711,64.18,64.1447,64.1623,4140.0
2019-11-14 12:55:00,72.77,72.84,72.74,72.83,6853.0,64.1711,64.2329,64.1447,64.2241,6853.0
2019-11-14 13:00:00,72.82,72.86,72.82,72.85,4570.0,64.2152,64.2505,64.2152,64.2417,4570.0
2019-11-14 13:05:00,72.86,72.87,72.79,72.79,9046.0,64.2505,64.2593,64.1888,64.1888,9046.0
2019-11-14 13:10:00,72.81,72.81,72.74,72.75,14045.0,64.2064,64.2064,64.1447,64.1535,14045.0
2019-11-14 13:15:00,72.74,72.74,72.68,72.69,7576.0,64.1447,64.1447,64.0918,64.1006,7576.0
2019-11-14 13:20:00,72.7,72.73,72.66,72.73,7744.0,64.1094,64.1359,64.0741,64.1359,7744.0
2019-11-14 13:25:00,72.73,72.77,72.73,72.76,6622.0,64.1359,64.1711,64.1359,64.1623,6622.0
2019-11-14 13:30:00,72.77,72.78,72.7,72.72,13374.0,64.1711,64.18,64.1094,64.1271,13374.0
2019-11-14 13:35:00,72.72,72.8,72.69,72.79,12721.0,64.1271,64.1976,64.1006,64.1888,12721.0
2019-11-14 13:40:00,72.8,72.82,72.76,72.79,6226.0,64.1976,64.2152,64.1623,64.1888,6226.0
2019-11-14 13:45:00,72.8,72.85,72.8,72.82,6245.0,64.1976,64.2417,64.1976,64.2152,6245.0
2019-11-14 13:50:00,72.81,72.86,72.8,72.81,42077.0,64.2064,64.2505,64.1976,64.2064,42077.0
2019-11-14 13:55:00,72.82,72.83,72.43,72.68,41792.0,64.2152,64.2241,63.8713,64.0918,41792.0
2019-11-14 14:00:00,72.69,72.73,72.62,72.68,12049.0,64.1006,64.1359,64.0389,64.0918,12049.0
2019-11-14 14:05:00,72.69,72.69,72.6,72.63,17583.0,64.1006,64.1006,64.0212,64.0477,17583.0
2019-11-14 14:10:00,72.64,72.71,72.64,72.69,9301.0,64.0565,64.1182,64.0565,64.1006,9301.0
2019-11-14 14:15:00,72.7,72.74,72.65,72.65,6840.0,64.1094,64.1447,64.0653,64.0653,6840.0
2019-11-14 14:20:00,72.66,72.67,72.62,72.64,8016.0,64.0741,64.083,64.0389,64.0565,8016.0
2019-11-14 14:25:00,72.63,72.63,72.6,72.61,12747.0,64.0477,64.0477,64.0212,64.0301,12747.0
2019-11-14 14:30:00,72.62,72.67,72.61,72.65,7172.0,64.0389,64.083,64.0301,64.0653,7172.0
2019-11-14 14:35:00,72.66,72.67,72.62,72.66,8377.0,64.0741,64.083,64.0389,64.0741,8377.0
2019-11-14 14:40:00,72.66,72.66,72.63,72.66,6407.0,64.0741,64.0741,64.0477,64.0741,6407.0
2019-11-14 14:45:00,72.65,72.69,72.63,72.68,8724.0,64.0653,64.1006,64.0477,64.0918,8724.0
2019-11-14 14:50:00,72.68,72.71,72.67,72.67,8497.0,64.0918,64.1182,64.083,64.083,8497.0
2019-11-14 14:55:00,72.69,72.71,72.66,72.71,7935.0,64.1006,64.1182,64.0741,64.1182,7935.0
2019-11-14 15:00:00,72.71,72.74,72.7,72.7,12028.0,64.1182,64.1447,64.1094,64.1094,12028.0
2019-11-14 15:05:00,72.73,72.73,72.7,72.72,8884.0,64.1359,64.1359,64.1094,64.1271,8884.0
2019-11-14 15:10:00,72.71,72.74,72.66,72.73,26630.0,64.1182,64.1447,64.0741,64.1359,26630.0
2019-11-14 15:15:00,72.73,72.74,72.71,72.72,13584.0,64.1359,64.1447,64.1182,64.1271,13584.0
2019-11-14 15:20:00,72.72,72.8,72.69,72.78,17649.0,64.1271,64.1976,64.1006,64.18,17649.0
2019-11-14 15:25:00,72.78,72.79,72.75,72.78,13860.0,64.18,64.1888,64.1535,64.18,13860.0
2019-11-14 15:30:00,72.78,72.81,72.74,72.76,26694.0,64.18,64.2064,64.1447,64.1623,26694.0
2019-11-14 15:35:00,72.77,72.77,72.72,72.74,23614.0,64.1711,64.1711,64.1271,64.1447,23614.0
2019-11-14 15:40:00,72.74,72.78,72.69,72.7,21720.0,64.1447,64.18,64.1006,64.1094,21720.0
2019-11-14 15:45:00,72.7,72.72,72.68,72.72,20433.0,64.1094,64.1271,64.0918,64.1271,20433.0
2019-11-14 15:50:00,72.72,72.79,72.7,72.73,53662.0,64.1271,64.1888,64.1094,64.1359,53662.0
2019-11-14 15:55:00,72.73,72.76,72.67,72.72,159833.0,64.1359,64.1623,64.083,64.1271,159833.0
2019-11-15 09:30:00,73.39,73.56,73.33,73.44,135557.0,64.7179,64.8678,64.665,64.762,135557.0
2019-11-15 09:35:00,73.43,73.6,73.37,73.55,27650.0,64.7532,64.9031,64.7002,64.859,27650.0
2019-11-15 09:40:00,73.56,73.65,73.21,73.21,23593.0,64.8678,64.9472,64.5592,64.5592,23593.0
2019-11-15 09:45:00,73.23,73.27,73.0,73.02,32024.0,64.5768,64.6121,64.374,64.3916,32024.0
2019-11-15 09:50:00,73.01,73.2,72.98,73.14,17264.0,64.3828,64.5503,64.3563,64.4974,17264.0
2019-11-15 09:55:00,73.14,73.19,73.1,73.16,9532.0,64.4974,64.5415,64.4622,64.5151,9532.0
2019-11-15 10:00:00,73.17,73.2,73.12,73.16,19766.0,64.5239,64.5503,64.4798,64.5151,19766.0
2019-11-15 10:05:00,73.16,73.18,73.06,73.09,17425.0,64.5151,64.5327,64.4269,64.4533,17425.0
2019-11-15 10:10:00,73.1,73.21,73.04,73.19,26641.0,64.4622,64.5592,64.4092,64.5415,26641.0
2019-11-15 10:15:00,73.21,73.24,73.13,73.13,6050.0,64.5592,64.5856,64.4886,64.4886,6050.0
2019-11-15 10:20:00,73.12,73.2,73.12,73.17,8574.0,64.4798,64.5503,64.4798,64.5239,8574.0
2019-11-15 10:25:00,73.17,73.24,73.13,73.22,14216.0,64.5239,64.5856,64.4886,64.568,14216.0
2019-11-15 10:30:00,73.22,73.24,73.18,73.22,7302.0,64.568,64.5856,64.5327,64.568,7302.0
2019-11-15 10:35:00,73.23,73.27,73.11,73.12,14892.0,64.5768,64.6121,64.471,64.4798,14892.0
2019-11-15 10:40:00,73.12,73.18,73.12,73.14,5726.0,64.4798,64.5327,64.4798,64.4974,5726.0
2019-11-15 10:45:00,73.13,73.17,73.12,73.15,6920.0,64.4886,64.5239,64.4798,64.5062,6920.0
2019-11-15 10:50:00,73.15,73.19,73.14,73.15,6158.0,64.5062,64.5415,64.4974,64.5062,6158.0
2019-11-15 10:55:00,73.16,73.3,73.14,73.21,12593.0,64.5151,64.6385,64.4974,64.5592,12593.0
2019-11-15 11:00:00,73.18,73.37,73.18,73.36,12011.0,64.5327,64.7002,64.5327,64.6914,12011.0
2019-11-15 11:05:00,73.36,73.41,73.29,73.3,25860.0,64.6914,64.7355,64.6297,64.6385,25860.0
2019-11-15 11:10:00,73.3,73.31,73.24,73.28,11665.0,64.6385,64.6473,64.5856,64.6209,11665.0
2019-11-15 11:15:00,73.27,73.3,73.24,73.28,11392.0,64.6121,64.6385,64.5856,64.6209,11392.0
2019-11-15 11:20:00,73.29,73.43,73.29,73.4,11671.0,64.6297,64.7532,64.6297,64.7267,11671.0
2019-11-15 11:25:00,73.4,73.57,73.4,73.56,21234.0,64.7267,64.8766,64.7267,64.8678,21234.0
2019-11-15 11:30:00,73.56,73.67,73.56,73.64,24677.0,64.8678,64.9648,64.8678,64.9383,24677.0
2019-11-15 11:35:00,73.65,73.65,73.6,73.63,9995.0,64.9472,64.9472,64.9031,64.9295,9995.0
2019-11-15 11:40:00,73.62,73.69,73.62,73.69,19141.0,64.9207,64.9824,64.9207,64.9824,19141.0
2019-11-15 11:45:00,73.7,73.7,73.59,73.6,13883.0,64.9913,64.9913,64.8943,64.9031,13883.0
2019-11-15 11:50:00,73.59,73.61,73.51,73.54,14305.0,64.8943,64.9119,64.8237,64.8502,14305.0
2019-11-15 11:55:00,73.53,73.55,73.47,73.52,10036.0,64.8413,64.859,64.7884,64.8325,10036.0
2019-11-15 12:00:00,73.54,73.61,73.51,73.59,9006.0,64.8502,64.9119,64.8237,64.8943,9006.0
2019-11-15 12:05:00,73.57,73.6,73.53,73.57,4799.0,64.8766,64.9031,64.8413,64.8766,4799.0
2019-11-15 12:10:00,73.59,73.59,73.55,73.56,7440.0,64.8943,64.8943,64.859,64.8678,7440.0
2019-11-15 12:15:00,73.57,73.63,73.54,73.62,6595.0,64.8766,64.9295,64.8502,64.9207,6595.0
2019-11-15 12:20:00,73.61,73.66,73.61,73.63,4406.0,64.9119,64.956,64.9119,64.9295,4406.0
2019-11-15 12:25:00,73.62,73.62,73.54,73.55,5840.0,64.9207,64.9207,64.8502,64.859,5840.0
2019-11-15 12:30:00,73.52,73.55,73.5,73.53,3596.0,64.8325,64.859,64.8149,64.8413,3596.0
2019-11-15 12:35:00,73.52,73.55,73.51,73.51,4143.0,64.8325,64.859,64.8237,64.8237,4143.0
2019-11-15 12:40:00,73.52,73.54,73.51,73.52,4041.0,64.8325,64.8502,64.8237,64.8325,4041.0
2019-11-15 12:45:00,73.51,73.52,73.49,73.5,2932.0,64.8237,64.8325,64.8061,64.8149,2932.0
2019-11-15 12:50:00,73.5,73.53,73.47,73.47,4099.0,64.8149,64.8413,64.7884,64.7884,4099.0
2019-11-15 12:55:00,73.46,73.47,73.4,73.41,5382.0,64.7796,64.7884,64.7267,64.7355,5382.0
2019-11-15 13:00:00,73.42,73.47,73.42,73.47,3217.0,64.7443,64.7884,64.7443,64.7884,3217.0
2019-11-15 13:05:00,73.46,73.48,73.44,73.47,4285.0,64.7796,64.7972,64.762,64.7884,4285.0
2019-11-15 13:10:00,73.47,73.48,73.42,73.43,11499.0,64.7884,64.7972,64.7443,64.7532,11499.0
2019-11-15 13:15:00,73.42,73.43,73.38,73.43,5234.0,64.7443,64.7532,64.7091,64.7532,5234.0
2019-11-15 13:20:00,73.43,73.43,73.38,73.38,2959.0,64.7532,64.7532,64.7091,64.7091,2959.0
2019-11-15 13:25:00,73.38,73.4,73.35,73.37,7537.0,64.7091,64.7267,64.6826,64.7002,7537.0
2019-11-15 13:30:00,73.38,73.39,73.34,73.34,4074.0,64.7091,64.7179,64.6738,64.6738,4074.0
2019-11-15 13:35:00,73.34,73.36,73.32,73.35,3496.0,64.6738,64.6914,64.6562,64.6826,3496.0
2019-11-15 13:40:00,73.35,73.38,73.33,73.37,7279.0,64.6826,64.7091,64.665,64.7002,7279.0
2019-11-15 13:45:00,73.36,73.37,73.34,73.35,4032.0,64.6914,64.7002,64.6738,64.6826,4032.0
2019-11-15 13:50:00,73.36,73.38,73.35,73.37,5231.0,64.6914,64.7091,64.6826,64.7002,5231.0
2019-11-15 13:55:00,73.38,73.38,73.33,73.33,4233.0,64.7091,64.7091,64.665,64.665,4233.0
2019-11-15 14:00:00,73.32,73.35,73.3,73.33,5917.0,64.6562,64.6826,64.6385,64.665,5917.0
2019-11-15 14:05:00,73.33,73.37,73.32,73.36,9193.0,64.665,64.7002,64.6562,64.6914,9193.0
2019-11-15 14:10:00,73.37,73.43,73.36,73.43,28126.0,64.7002,64.7532,64.6914,64.7532,28126.0
2019-11-15 14:15:00,73.43,73.47,73.42,73.43,11825.0,64.7532,64.7884,64.7443,64.7532,11825.0
2019-11-15 14:20:00,73.42,73.43,73.36,73.36,73210.0,64.7443,64.7532,64.6914,64.6914,73210.0
2019-11-15 14:25:00,73.36,73.36,73.32,73.35,11005.0,64.6914,64.6914,64.6562,64.6826,11005.0
2019-11-15 14:30:00,73.34,73.35,73.27,73.29,9717.0,64.6738,64.6826,64.6121,64.6297,9717.0
2019-11-15 14:35:00,73.29,73.34,73.28,73.33,6702.0,64.6297,64.6738,64.6209,64.665,6702.0
2019-11-15 14:40:00,73.33,73.37,73.31,73.37,5814.0,64.665,64.7002,64.6473,64.7002,5814.0
2019-11-15 14:45:00,73.37,73.41,73.35,73.4,5989.0,64.7002,64.7355,64.6826,64.7267,5989.0
2019-11-15 14:50:00,73.39,73.43,73.36,73.39,14893.0,64.7179,64.7532,64.6914,64.7179,14893.0
2019-11-15 14:55:00,73.4,73.4,73.36,73.38,11224.0,64.7267,64.7267,64.6914,64.7091,11224.0
2019-11-15 15:00:00,73.37,73.39,73.35,73.35,32544.0,64.7002,64.7179,64.6826,64.6826,32544.0
2019-11-15 15:05:00,73.36,73.38,73.34,73.34,7635.0,64.6914,64.7091,64.6738,64.6738,7635.0
2019-11-15 15:10:00,73.35,73.37,73.33,73.36,8210.0,64.6826,64.7002,64.665,64.6914,8210.0
2019-11-15 15:15:00,73.36,73.36,73.32,73.33,8939.0,64.6914,64.6914,64.6562,64.665,8939.0
2019-11-15 15:20:00,73.33,73.33,73.25,73.29,15810.0,64.665,64.665,64.5944,64.6297,15810.0
2019-11-15 15:25:00,73.29,73.32,73.22,73.27,21389.0,64.6297,64.6562,64.568,64.6121,21389.0
2019-11-15 15:30:00,73.27,73.27,73.2,73.23,17604.0,64.6121,64.6121,64.5503,64.5768,17604.0
2019-11-15 15:35:00,73.23,73.25,73.19,73.2,37701.0,64.5768,64.5944,64.5415,64.5503,37701.0
2019-11-15 15:40:00,73.2,73.26,73.17,73.25,19605.0,64.5503,64.6032,64.5239,64.5944,19605.0
2019-11-15 15:45:00,73.25,73.35,73.23,73.33,24408.0,64.5944,64.6826,64.5768,64.665,24408.0
2019-11-15 15:50:00,73.33,73.41,73.33,73.4,31718.0,64.665,64.7355,64.665,64.7267,31718.0
2019-11-15 15:55:00,73.4,73.54,73.39,73.53,168029.0,64.7267,64.8502,64.7179,64.8413,168029.0
2019-11-18 09:30:00,73.15,73.3,72.79,72.84,45918.0,64.5062,64.6385,64.1888,64.2329,45918.0
2019-11-18 09:35:00,72.9,73.01,72.82,72.9,7123.0,64.2858,64.3828,64.2152,64.2858,7123.0
2019-11-18 09:40:00,72.91,73.07,72.86,72.92,14209.0,64.2946,64.4357,64.2505,64.3034,14209.0
2019-11-18 09:45:00,72.89,72.96,72.76,72.86,14660.0,64.277,64.3387,64.1623,64.2505,14660.0
2019-11-18 09:50:00,72.9,72.9,72.77,72.85,9587.0,64.2858,64.2858,64.1711,64.2417,9587.0
2019-11-18 09:55:00,72.83,72.97,72.82,72.97,6230.0,64.2241,64.3475,64.2152,64.3475,6230.0
2019-11-18 10:00:00,73.06,73.06,72.92,73.05,16000.0,64.4269,64.4269,64.3034,64.4181,16000.0
2019-11-18 10:05:00,73.08,73.12,72.99,73.0,14805.0,64.4445,64.4798,64.3651,64.374,14805.0
2019-11-18 10:10:00,72.99,73.14,72.97,73.11,12614.0,64.3651,64.4974,64.3475,64.471,12614.0
2019-11-18 10:15:00,73.13,73.14,72.96,72.96,7407.0,64.4886,64.4974,64.3387,64.3387,7407.0
2019-11-18 10:20:00,72.97,73.07,72.96,73.0,7839.0,64.3475,64.4357,64.3387,64.374,7839.0
2019-11-18 10:25:00,73.0,73.06,73.0,73.05,6838.0,64.374,64.4269,64.374,64.4181,6838.0
2019-11-18 10:30:00,73.05,73.15,73.02,73.09,13047.0,64.4181,64.5062,64.3916,64.4533,13047.0
2019-11-18 10:35:00,73.07,73.08,73.0,73.07,10670.0,64.4357,64.4445,64.374,64.4357,10670.0
2019-11-18 10:40:00,73.06,73.08,72.98,73.0,11337.0,64.4269,64.4445,64.3563,64.374,11337.0
2019-11-18 10:45:00,73.0,73.05,73.0,73.04,6141.0,64.374,64.4181,64.374,64.4092,6141.0
2019-11-18 10:50:00,73.04,73.09,73.02,73.03,4054.0,64.4092,64.4533,64.3916,64.4004,4054.0
2019-11-18 10:55:00,73.03,73.04,72.98,73.01,8517.0,64.4004,64.4092,64.3563,64.3828,8517.0
2019-11-18 11:00:00,73.01,73.05,72.95,72.96,16741.0,64.3828,64.4181,64.3299,64.3387,16741.0
2019-11-18 11:05:00,72.96,72.97,72.9,72.92,6232.0,64.3387,64.3475,64.2858,64.3034,6232.0
2019-11-18 11:10:00,72.92,73.02,72.9,73.02,16513.0,64.3034,64.3916,64.2858,64.3916,16513.0
2019-11-18 11:15:00,73.01,73.03,72.96,73.01,6079.0,64.3828,64.4004,64.3387,64.3828,6079.0
2019-11-18 11:20:00,73.02,73.08,72.98,73.08,4942.0,64.3916,64.4445,64.3563,64.4445,4942.0
2019-11-18 11:25:00,73.07,73.1,73.02,73.03,4554.0,64.4357,64.4622,64.3916,64.4004,4554.0
2019-11-18 11:30:00,73.03,73.12,73.03,73.11,13245.0,64.4004,64.4798,64.4004,64.471,13245.0
2019-11-18 11:35:00,73.1,73.12,73.04,73.09,54485.0,64.4622,64.4798,64.4092,64.4533,54485.0
2019-11-18 11:40:00,73.09,73.09,73.04,73.04,6939.0,64.4533,64.4533,64.4092,64.4092,6939.0
2019-11-18 11:45:00,73.05,73.11,73.04,73.07,6724.0,64.4181,64.471,64.4092,64.4357,6724.0
2019-11-18 11:50:00,73.09,73.1,73.06,73.08,4850.0,64.4533,64.4622,64.4269,64.4445,4850.0
2019-11-18 11:55:00,73.08,73.08,73.0,73.03,11835.0,64.4445,64.4445,64.374,64.4004,11835.0
2019-11-18 12:00:00,73.03,73.04,72.95,72.96,7489.0,64.4004,64.4092,64.3299,64.3387,7489.0
2019-11-18 12:05:00,72.96,72.96,72.9,72.92,5432.0,64.3387,64.3387,64.2858,64.3034,5432.0
2019-11-18 12:10:00,72.91,72.95,72.91,72.94,3964.0,64.2946,64.3299,64.2946,64.3211,3964.0
2019-11-18 12:15:00,72.95,72.95,72.9,72.94,5426.0,64.3299,64.3299,64.2858,64.3211,5426.0
2019-11-18 12:20:00,72.93,72.96,72.92,72.95,5039.0,64.3122,64.3387,64.3034,64.3299,5039.0
2019-11-18 12:25:00,72.94,72.96,72.88,72.89,9308.0,64.3211,64.3387,64.2681,64.277,9308.0
2019-11-18 12:30:00,72.89,72.92,72.88,72.9,7861.0,64.277,64.3034,64.2681,64.2858,7861.0
2019-11-18 12:35:00,72.89,72.92,72.89,72.89,4098.0,64.277,64.3034,64.277,64.277,4098.0
2019-11-18 12:40:00,72.9,72.92,72.87,72.89,5298.0,64.2858,64.3034,64.2593,64.277,5298.0
2019-11-18 12:45:00,72.89,72.89,72.84,72.84,6463.0,64.277,64.277,64.2329,64.2329,6463.0
2019-11-18 12:50:00,72.81,72.83,72.8,72.81,3985.0,64.2064,64.2241,64.1976,64.2064,3985.0
2019-11-18 12:55:00,72.81,72.83,72.75,72.83,17446.0,64.2064,64.2241,64.1535,64.2241,17446.0
2019-11-18 13:00:00,72.84,72.93,72.84,72.93,22684.0,64.2329,64.3122,64.2329,64.3122,22684.0
2019-11-18 13:05:00,72.94,72.94,72.92,72.94,5729.0,64.3211,64.3211,64.3034,64.3211,5729.0
2019-11-18 13:10:00,72.93,72.96,72.91,72.94,6996.0,64.3122,64.3387,64.2946,64.3211,6996.0
2019-11-18 13:15:00,72.94,72.96,72.93,72.96,6043.0,64.3211,64.3387,64.3122,64.3387,6043.0
2019-11-18 13:20:00,72.95,72.96,72.93,72.94,7958.0,64.3299,64.3387,64.3122,64.3211,7958.0
2019-11-18 13:25:00,72.93,72.94,72.85,72.87,17329.0,64.3122,64.3211,64.2417,64.2593,17329.0
2019-11-18 13:30:00,72.87,72.89,72.84,72.88,14497.0,64.2593,64.277,64.2329,64.2681,14497.0
2019-11-18 13:35:00,72.89,72.89,72.85,72.86,21326.0,64.277,64.277,64.2417,64.2505,21326.0
2019-11-18 13:40:00,72.86,72.96,72.86,72.95,9308.0,64.2505,64.3387,64.2505,64.3299,9308.0
2019-11-18 13:45:00,72.95,73.03,72.94,73.02,6725.0,64.3299,64.4004,64.3211,64.3916,6725.0
2019-11-18 13:50:00,73.02,73.08,73.02,73.07,6084.0,64.3916,64.4445,64.3916,64.4357,6084.0
2019-11-18 13:55:00,73.08,73.09,73.05,73.06,6786.0,64.4445,64.4533,64.4181,64.4269,6786.0
2019-11-18 14:00:00,73.06,73.1,73.02,73.02,21566.0,64.4269,64.4622,64.3916,64.3916,21566.0
2019-11-18 14:05:00,73.03,73.07,73.01,73.06,6235.0,64.4004,64.4357,64.3828,64.4269,6235.0
2019-11-18 14:10:00,73.06,73.08,73.05,73.05,12275.0,64.4269,64.4445,64.4181,64.4181,12275.0
2019-11-18 14:15:00,73.05,73.07,73.04,73.07,6508.0,64.4181,64.4357,64.4092,64.4357,6508.0
2019-11-18 14:20:00,73.05,73.06,73.03,73.03,6571.0,64.4181,64.4269,64.4004,64.4004,6571.0
2019-11-18 14:25:00,73.03,73.06,72.95,72.96,9444.0,64.4004,64.4269,64.3299,64.3387,9444.0
2019-11-18 14:30:00,72.96,72.99,72.95,72.96,19003.0,64.3387,64.3651,64.3299,64.3387,19003.0
2019-11-18 14:35:00,72.96,72.97,72.93,72.95,21248.0,64.3387,64.3475,64.3122,64.3299,21248.0
2019-11-18 14:40:00,72.95,72.96,72.91,72.92,10283.0,64.3299,64.3387,64.2946,64.3034,10283.0
2019-11-18 14:45:00,72.92,72.94,72.9,72.93,8064.0,64.3034,64.3211,64.2858,64.3122,8064.0
2019-11-18 14:50:00,72.94,72.98,72.92,72.92,8277.0,64.3211,64.3563,64.3034,64.3034,8277.0
2019-11-18 14:55:00,72.92,72.97,72.91,72.96,9826.0,64.3034,64.3475,64.2946,64.3387,9826.0
2019-11-18 15:00:00,72.96,72.97,72.93,72.95,44278.0,64.3387,64.3475,64.3122,64.3299,44278.0
2019-11-18 15:05:00,72.95,72.98,72.92,72.93,20960.0,64.3299,64.3563,64.3034,64.3122,20960.0
2019-11-18 15:10:00,72.94,72.97,72.93,72.96,9163.0,64.3211,64.3475,64.3122,64.3387,9163.0
2019-11-18 15:15:00,72.96,72.97,72.9,72.94,11468.0,64.3387,64.3475,64.2858,64.3211,11468.0
2019-11-18 15:20:00,72.93,72.96,72.92,72.93,11447.0,64.3122,64.3387,64.3034,64.3122,11447.0
2019-11-18 15:25:00,72.94,72.94,72.91,72.94,11225.0,64.3211,64.3211,64.2946,64.3211,11225.0
2019-11-18 15:30:00,72.93,72.96,72.92,72.95,14128.0,64.3122,64.3387,64.3034,64.3299,14128.0
2019-11-18 15:35:00,72.95,72.97,72.9,72.97,31570.0,64.3299,64.3475,64.2858,64.3475,31570.0
2019-11-18 15:40:00,72.97,72.98,72.93,72.95,18248.0,64.3475,64.3563,64.3122,64.3299,18248.0
2019-11-18 15:45:00,72.95,72.99,72.94,72.98,18166.0,64.3299,64.3651,64.3211,64.3563,18166.0
2019-11-18 15:50:00,72.98,73.04,72.95,73.03,36475.0,64.3563,64.4092,64.3299,64.4004,36475.0
2019-11-18 15:55:00,73.03,73.1,72.98,73.05,65758.0,64.4004,64.4622,64.3563,64.4181,65758.0
2019-11-19 09:30:00,73.58,73.58,73.37,73.38,50323.0,64.8854,64.8854,64.7002,64.7091,50323.0
2019-11-19 09:35:00,73.34,73.5,73.34,73.38,6293.0,64.6738,64.8149,64.6738,64.7091,6293.0
2019-11-19 09:40:00,73.41,73.41,73.3,73.33,6906.0,64.7355,64.7355,64.6385,64.665,6906.0
2019-11-19 09:45:00,73.3,73.4,73.26,73.4,7364.0,64.6385,64.7267,64.6032,64.7267,7364.0
2019-11-19 09:50:00,73.39,73.39,73.14,73.18,28731.0,64.7179,64.7179,64.4974,64.5327,28731.0
2019-11-19 09:55:00,73.19,73.19,73.01,73.08,83767.0,64.5415,64.5415,64.3828,64.4445,83767.0
2019-11-19 10:00:00,73.07,73.13,72.92,72.96,14990.0,64.4357,64.4886,64.3034,64.3387,14990.0
2019-11-19 10:05:00,72.92,72.99,72.87,72.96,7864.0,64.3034,64.3651,64.2593,64.3387,7864.0
2019-11-19 10:10:00,72.94,73.11,72.93,73.09,7735.0,64.3211,64.471,64.3122,64.4533,7735.0
2019-11-19 10:15:00,73.08,73.16,73.05,73.15,5959.0,64.4445,64.5151,64.4181,64.5062,5959.0
2019-11-19 10:20:00,73.15,73.17,73.05,73.06,6393.0,64.5062,64.5239,64.4181,64.4269,6393.0
2019-11-19 10:25:00,73.08,73.11,73.01,73.1,10986.0,64.4445,64.471,64.3828,64.4622,10986.0
2019-11-19 10:30:00,73.12,73.22,73.06,73.2,10935.0,64.4798,64.568,64.4269,64.5503,10935.0
2019-11-19 10:35:00,73.21,73.21,73.07,73.09,4947.0,64.5592,64.5592,64.4357,64.4533,4947.0
2019-11-19 10:40:00,73.11,73.11,73.02,73.06,6820.0,64.471,64.471,64.3916,64.4269,6820.0
2019-11-19 10:45:00,73.07,73.13,72.9,72.92,7986.0,64.4357,64.4886,64.2858,64.3034,7986.0
2019-11-19 10:50:00,72.92,72.93,72.84,72.9,9114.0,64.3034,64.3122,64.2329,64.2858,9114.0
2019-11-19 10:55:00,72.88,73.0,72.87,72.98,9557.0,64.2681,64.374,64.2593,64.3563,9557.0
2019-11-19 11:00:00,73.01,73.06,72.98,73.02,6977.0,64.3828,64.4269,64.3563,64.3916,6977.0
2019-11-19 11:05:00,73.03,73.07,72.99,73.0,4227.0,64.4004,64.4357,64.3651,64.374,4227.0
2019-11-19 11:10:00,73.01,73.08,72.99,73.04,11917.0,64.3828,64.4445,64.3651,64.4092,11917.0
2019-11-19 11:15:00,73.05,73.08,73.0,73.04,11166.0,64.4181,64.4445,64.374,64.4092,11166.0
2019-11-19 11:20:00,73.04,73.14,73.03,73.14,6743.0,64.4092,64.4974,64.4004,64.4974,6743.0
2019-11-19 11:25:00,73.15,73.19,73.14,73.19,7282.0,64.5062,64.5415,64.4974,64.5415,7282.0
2019-11-19 11:30:00,73.2,73.26,73.17,73.25,9237.0,64.5503,64.6032,64.5239,64.5944,9237.0
2019-11-19 11:35:00,73.24,73.46,73.24,73.39,11132.0,64.5856,64.7796,64.5856,64.7179,11132.0
2019-11-19 11:40:00,73.42,73.42,73.27,73.28,4943.0,64.7443,64.7443,64.6121,64.6209,4943.0
2019-11-19 11:45:00,73.25,73.27,73.16,73.18,32606.0,64.5944,64.6121,64.5151,64.5327,32606.0
2019-11-19 11:50:00,73.18,73.25,73.16,73.25,3057.0,64.5327,64.5944,64.5151,64.5944,3057.0
2019-11-19 11:55:00,73.24,73.33,73.21,73.31,8019.0,64.5856,64.665,64.5592,64.6473,8019.0
2019-11-19 12:00:00,73.31,73.34,73.26,73.28,6723.0,64.6473,64.6738,64.6032,64.6209,6723.0
2019-11-19 12:05:00,73.25,73.25,73.19,73.23,6961.0,64.5944,64.5944,64.5415,64.5768,6961.0
2019-11-19 12:10:00,73.22,73.28,73.21,73.27,5961.0,64.568,64.6209,64.5592,64.6121,5961.0
2019-11-19 12:15:00,73.27,73.3,73.25,73.26,4345.0,64.6121,64.6385,64.5944,64.6032,4345.0
2019-11-19 12:20:00,73.26,73.26,73.21,73.23,3410.0,64.6032,64.6032,64.5592,64.5768,3410.0
2019-11-19 12:25:00,73.22,73.26,73.21,73.25,3343.0,64.568,64.6032,64.5592,64.5944,3343.0
2019-11-19 12:30:00,73.25,73.26,73.19,73.19,6902.0,64.5944,64.6032,64.5415,64.5415,6902.0
2019-11-19 12:35:00,73.17,73.18,73.14,73.15,3797.0,64.5239,64.5327,64.4974,64.5062,3797.0
2019-11-19 12:40:00,73.13,73.15,73.11,73.12,2847.0,64.4886,64.5062,64.471,64.4798,2847.0
2019-11-19 12:45:00,73.12,73.18,73.12,73.17,3055.0,64.4798,64.5327,64.4798,64.5239,3055.0
2019-11-19 12:50:00,73.17,73.18,73.14,73.16,2259.0,64.5239,64.5327,64.4974,64.5151,2259.0
2019-11-19 12:55:00,73.16,73.25,73.16,73.25,54494.0,64.5151,64.5944,64.5151,64.5944,54494.0
2019-11-19 13:00:00,73.25,73.25,73.18,73.21,6603.0,64.5944,64.5944,64.5327,64.5592,6603.0
2019-11-19 13:05:00,73.23,73.27,73.22,73.27,2164.0,64.5768,64.6121,64.568,64.6121,2164.0
2019-11-19 13:10:00,73.25,73.36,73.23,73.35,9240.0,64.5944,64.6914,64.5768,64.6826,9240.0
2019-11-19 13:15:00,73.36,73.38,73.31,73.33,8056.0,64.6914,64.7091,64.6473,64.665,8056.0
2019-11-19 13:20:00,73.32,73.34,73.29,73.3,6284.0,64.6562,64.6738,64.6297,64.6385,6284.0
2019-11-19 13:25:00,73.31,73.32,73.26,73.31,9378.0,64.6473,64.6562,64.6032,64.6473,9378.0
2019-11-19 13:30:00,73.3,73.31,73.23,73.25,19551.0,64.6385,64.6473,64.5768,64.5944,19551.0
2019-11-19 13:35:00,73.23,73.24,73.21,73.22,3226.0,64.5768,64.5856,64.5592,64.568,3226.0
2019-11-19 13:40:00,73.22,73.24,73.19,73.23,3996.0,64.568,64.5856,64.5415,64.5768,3996.0
2019-11-19 13:45:00,73.22,73.26,73.21,73.24,4637.0,64.568,64.6032,64.5592,64.5856,4637.0
2019-11-19 13:50:00,73.24,73.24,73.14,73.17,3752.0,64.5856,64.5856,64.4974,64.5239,3752.0
2019-11-19 13:55:00,73.17,73.18,73.16,73.17,3281.0,64.5239,64.5327,64.5151,64.5239,3281.0
2019-11-19 14:00:00,73.17,73.24,73.17,73.2,8085.0,64.5239,64.5856,64.5239,64.5503,8085.0
2019-11-19 14:05:00,73.2,73.22,73.17,73.17,4513.0,64.5503,64.568,64.5239,64.5239,4513.0
2019-11-19 14:10:00,73.17,73.18,73.14,73.17,3451.0,64.5239,64.5327,64.4974,64.5239,3451.0
2019-11-19 14:15:00,73.17,73.19,73.15,73.19,5950.0,64.5239,64.5415,64.5062,64.5415,5950.0
2019-11-19 14:20:00,73.19,73.22,73.17,73.2,9813.0,64.5415,64.568,64.5239,64.5503,9813.0
2019-11-19 14:25:00,73.2,73.22,73.17,73.19,5911.0,64.5503,64.568,64.5239,64.5415,5911.0
2019-11-19 14:30:00,73.19,73.2,73.15,73.17,12619.0,64.5415,64.5503,64.5062,64.5239,12619.0
2019-11-19 14:35:00,73.17,73.2,73.16,73.17,10828.0,64.5239,64.5503,64.5151,64.5239,10828.0
2019-11-19 14:40:00,73.16,73.18,73.11,73.18,17355.0,64.5151,64.5327,64.471,64.5327,17355.0
2019-11-19 14:45:00,73.18,73.22,73.17,73.22,16815.0,64.5327,64.568,64.5239,64.568,16815.0
2019-11-19 14:50:00,73.21,73.22,73.11,73.12,15620.0,64.5592,64.568,64.471,64.4798,15620.0
2019-11-19 14:55:00,73.12,73.14,73.06,73.13,9327.0,64.4798,64.4974,64.4269,64.4886,9327.0
2019-11-19 15:00:00,73.13,73.18,73.11,73.14,18643.0,64.4886,64.5327,64.471,64.4974,18643.0
2019-11-19 15:05:00,73.14,73.16,73.12,73.13,23357.0,64.4974,64.5151,64.4798,64.4886,23357.0
2019-11-19 15:10:00,73.13,73.2,73.12,73.19,11489.0,64.4886,64.5503,64.4798,64.5415,11489.0
2019-11-19 15:15:00,73.2,73.2,73.16,73.2,12281.0,64.5503,64.5503,64.5151,64.5503,12281.0
2019-11-19 15:20:00,73.2,73.2,73.14,73.15,9864.0,64.5503,64.5503,64.4974,64.5062,9864.0
2019-11-19 15:25:00,73.15,73.19,73.12,73.17,12733.0,64.5062,64.5415,64.4798,64.5239,12733.0
2019-11-19 15:30:00,73.18,73.26,73.16,73.23,41525.0,64.5327,64.6032,64.5151,64.5768,41525.0
2019-11-19 15:35:00,73.23,73.24,73.2,73.2,33461.0,64.5768,64.5856,64.5503,64.5503,33461.0
2019-11-19 15:40:00,73.2,73.22,73.18,73.22,68808.0,64.5503,64.568,64.5327,64.568,68808.0
2019-11-19 15:45:00,73.22,73.33,73.2,73.33,64978.0,64.568,64.665,64.5503,64.665,64978.0
2019-11-19 15:50:00,73.32,73.33,73.23,73.28,81693.0,64.6562,64.665,64.5768,64.6209,81693.0
2019-11-19 15:55:00,73.29,73.36,73.26,73.3,159025.0,64.6297,64.6914,64.6032,64.6385,159025.0
2019-11-20 09:30:00,72.97,73.03,72.76,72.82,37214.0,64.3475,64.4004,64.1623,64.2152,37214.0
2019-11-20 09:35:00,72.83,72.97,72.68,72.92,4915.0,64.2241,64.3475,64.0918,64.3034,4915.0
2019-11-20 09:40:00,72.88,72.92,72.75,72.75,12885.0,64.2681,64.3034,64.1535,64.1535,12885.0
2019-11-20 09:45:00,72.77,72.77,72.67,72.76,12775.0,64.1711,64.1711,64.083,64.1623,12775.0
2019-11-20 09:50:00,72.76,72.82,72.66,72.66,6558.0,64.1623,64.2152,64.0741,64.0741,6558.0
2019-11-20 09:55:00,72.67,72.7,72.61,72.7,5027.0,64.083,64.1094,64.0301,64.1094,5027.0
2019-11-20 10:00:00,72.71,72.98,72.63,72.98,75925.0,64.1182,64.3563,64.0477,64.3563,75925.0
2019-11-20 10:05:00,72.96,72.96,72.8,72.84,25811.0,64.3387,64.3387,64.1976,64.2329,25811.0
2019-11-20 10:10:00,72.84,72.84,72.73,72.76,16993.0,64.2329,64.2329,64.1359,64.1623,16993.0
2019-11-20 10:15:00,72.75,72.77,72.68,72.69,17247.0,64.1535,64.1711,64.0918,64.1006,17247.0
2019-11-20 10:20:00,72.7,72.72,72.64,72.64,8671.0,64.1094,64.1271,64.0565,64.0565,8671.0
2019-11-20 10:25:00,72.63,72.86,72.62,72.83,44122.0,64.0477,64.2505,64.0389,64.2241,44122.0
2019-11-20 10:30:00,72.89,72.97,72.87,72.97,13804.0,64.277,64.3475,64.2593,64.3475,13804.0
2019-11-20 10:35:00,72.99,73.13,72.99,73.06,13105.0,64.3651,64.4886,64.3651,64.4269,13105.0
2019-11-20 10:40:00,73.05,73.07,72.97,72.97,7372.0,64.4181,64.4357,64.3475,64.3475,7372.0
2019-11-20 10:45:00,72.97,73.03,72.96,73.02,6866.0,64.3475,64.4004,64.3387,64.3916,6866.0
2019-11-20 10:50:00,73.02,73.15,72.98,73.13,6984.0,64.3916,64.5062,64.3563,64.4886,6984.0
2019-11-20 10:55:00,73.14,73.18,73.1,73.1,4510.0,64.4974,64.5327,64.4622,64.4622,4510.0
2019-11-20 11:00:00,73.12,73.17,73.1,73.14,7982.0,64.4798,64.5239,64.4622,64.4974,7982.0
2019-11-20 11:05:00,73.14,73.19,73.14,73.17,5250.0,64.4974,64.5415,64.4974,64.5239,5250.0
2019-11-20 11:10:00,73.14,73.14,73.05,73.08,5868.0,64.4974,64.4974,64.4181,64.4445,5868.0
2019-11-20 11:15:00,73.09,73.15,73.08,73.09,11380.0,64.4533,64.5062,64.4445,64.4533,11380.0
2019-11-20 11:20:00,73.1,73.21,73.1,73.19,7772.0,64.4622,64.5592,64.4622,64.5415,7772.0
2019-11-20 11:25:00,73.18,73.19,73.15,73.15,6367.0,64.5327,64.5415,64.5062,64.5062,6367.0
2019-11-20 11:30:00,73.16,73.17,73.07,73.14,13403.0,64.5151,64.5239,64.4357,64.4974,13403.0
2019-11-20 11:35:00,73.15,73.16,73.07,73.07,12551.0,64.5062,64.5151,64.4357,64.4357,12551.0
2019-11-20 11:40:00,73.09,73.1,73.06,73.07,4220.0,64.4533,64.4622,64.4269,64.4357,4220.0
2019-11-20 11:45:00,73.11,73.12,73.06,73.08,3718.0,64.471,64.4798,64.4269,64.4445,3718.0
2019-11-20 11:50:00,73.07,73.13,73.07,73.08,7763.0,64.4357,64.4886,64.4357,64.4445,7763.0
2019-11-20 11:55:00,73.09,73.11,73.04,73.05,6726.0,64.4533,64.471,64.4092,64.4181,6726.0
2019-11-20 12:00:00,73.04,73.05,72.98,73.03,7434.0,64.4092,64.4181,64.3563,64.4004,7434.0
2019-11-20 12:05:00,73.02,73.13,73.01,73.12,8863.0,64.3916,64.4886,64.3828,64.4798,8863.0
2019-11-20 12:10:00,73.12,73.14,73.06,73.06,4566.0,64.4798,64.4974,64.4269,64.4269,4566.0
2019-11-20 12:15:00,73.05,73.11,73.04,73.1,4946.0,64.4181,64.471,64.4092,64.4622,4946.0
2019-11-20 12:20:00,73.09,73.11,73.08,73.1,6906.0,64.4533,64.471,64.4445,64.4622,6906.0
2019-11-20 12:25:00,73.11,73.13,73.07,73.1,24143.0,64.471,64.4886,64.4357,64.4622,24143.0
2019-11-20 12:30:00,73.09,73.11,73.03,73.09,18802.0,64.4533,64.471,64.4004,64.4533,18802.0
2019-11-20 12:35:00,73.1,73.13,73.08,73.09,5848.0,64.4622,64.4886,64.4445,64.4533,5848.0
2019-11-20 12:40:00,73.1,73.1,73.07,73.09,3809.0,64.4622,64.4622,64.4357,64.4533,3809.0
2019-11-20 12:45:00,73.08,73.09,73.06,73.06,7760.0,64.4445,64.4533,64.4269,64.4269,7760.0
2019-11-20 12:50:00,73.09,73.09,72.94,72.95,29805.0,64.4533,64.4533,64.3211,64.3299,29805.0
2019-11-20 12:55:00,72.95,72.95,72.54,72.71,85927.0,64.3299,64.3299,63.9683,64.1182,85927.0
2019-11-20 13:00:00,72.71,72.72,72.62,72.66,14832.0,64.1182,64.1271,64.0389,64.0741,14832.0
2019-11-20 13:05:00,72.65,72.66,72.54,72.57,12951.0,64.0653,64.0741,63.9683,63.9948,12951.0
2019-11-20 13:10:00,72.55,72.55,72.43,72.45,12270.0,63.9771,63.9771,63.8713,63.889,12270.0
2019-11-20 13:15:00,72.45,72.45,72.32,72.32,16421.0,63.889,63.889,63.7743,63.7743,16421.0
2019-11-20 13:20:00,72.33,72.43,72.31,72.38,17066.0,63.7831,63.8713,63.7655,63.8272,17066.0
2019-11-20 13:25:00,72.4,72.51,72.4,72.45,15838.0,63.8449,63.9419,63.8449,63.889,15838.0
2019-11-20 13:30:00,72.47,72.47,72.34,72.43,6489.0,63.9066,63.9066,63.792,63.8713,6489.0
2019-11-20 13:35:00,72.45,72.49,72.34,72.35,7665.0,63.889,63.9242,63.792,63.8008,7665.0
2019-11-20 13:40:00,72.36,72.51,72.35,72.46,5956.0,63.8096,63.9419,63.8008,63.8978,5956.0
2019-11-20 13:45:00,72.45,72.59,72.45,72.59,18179.0,63.889,64.0124,63.889,64.0124,18179.0
2019-11-20 13:50:00,72.62,72.76,72.55,72.74,14984.0,64.0389,64.1623,63.9771,64.1447,14984.0
2019-11-20 13:55:00,72.75,72.75,72.64,72.67,12532.0,64.1535,64.1535,64.0565,64.083,12532.0
2019-11-20 14:00:00,72.73,72.73,72.62,72.65,7963.0,64.1359,64.1359,64.0389,64.0653,7963.0
2019-11-20 14:05:00,72.64,72.66,72.53,72.61,10350.0,64.0565,64.0741,63.9595,64.0301,10350.0
2019-11-20 14:10:00,72.63,72.71,72.63,72.63,4609.0,64.0477,64.1182,64.0477,64.0477,4609.0
2019-11-20 14:15:00,72.67,72.77,72.64,72.76,10630.0,64.083,64.1711,64.0565,64.1623,10630.0
2019-11-20 14:20:00,72.77,72.8,72.72,72.73,20280.0,64.1711,64.1976,64.1271,64.1359,20280.0
2019-11-20 14:25:00,72.74,72.88,72.73,72.82,24282.0,64.1447,64.2681,64.1359,64.2152,24282.0
2019-11-20 14:30:00,72.82,72.89,72.8,72.84,15469.0,64.2152,64.277,64.1976,64.2329,15469.0
2019-11-20 14:35:00,72.85,73.0,72.83,72.87,56582.0,64.2417,64.374,64.2241,64.2593,56582.0
2019-11-20 14:40:00,72.87,73.06,72.87,72.95,69155.0,64.2593,64.4269,64.2593,64.3299,69155.0
2019-11-20 14:45:00,72.95,72.98,72.81,72.83,9208.0,64.3299,64.3563,64.2064,64.2241,9208.0
2019-11-20 14:50:00,72.85,72.87,72.77,72.77,6612.0,64.2417,64.2593,64.1711,64.1711,6612.0
2019-11-20 14:55:00,72.77,72.81,72.77,72.79,4304.0,64.1711,64.2064,64.1711,64.1888,4304.0
2019-11-20 15:00:00,72.8,72.81,72.75,72.76,7332.0,64.1976,64.2064,64.1535,64.1623,7332.0
2019-11-20 15:05:00,72.76,72.85,72.76,72.83,7091.0,64.1623,64.2417,64.1623,64.2241,7091.0
2019-11-20 15:10:00,72.83,72.91,72.83,72.9,8793.0,64.2241,64.2946,64.2241,64.2858,8793.0
2019-11-20 15:15:00,72.89,72.89,72.82,72.83,21182.0,64.277,64.277,64.2152,64.2241,21182.0
2019-11-20 15:20:00,72.83,72.87,72.79,72.85,18079.0,64.2241,64.2593,64.1888,64.2417,18079.0
2019-11-20 15:25:00,72.85,72.86,72.75,72.75,10698.0,64.2417,64.2505,64.1535,64.1535,10698.0
2019-11-20 15:30:00,72.75,72.75,72.7,72.7,12824.0,64.1535,64.1535,64.1094,64.1094,12824.0
2019-11-20 15:35:00,72.7,72.74,72.69,72.73,18983.0,64.1094,64.1447,64.1006,64.1359,18983.0
2019-11-20 15:40:00,72.74,72.84,72.72,72.83,30601.0,64.1447,64.2329,64.1271,64.2241,30601.0
2019-11-20 15:45:00,72.82,72.87,72.79,72.79,23037.0,64.2152,64.2593,64.1888,64.1888,23037.0
2019-11-20 15:50:00,72.79,72.8,72.71,72.73,34626.0,64.1888,64.1976,64.1182,64.1359,34626.0
2019-11-20 15:55:00,72.73,72.82,72.66,72.72,114369.0,64.1359,64.2152,64.0741,64.1271,114369.0
2019-11-21 09:30:00,72.94,72.94,72.53,72.59,39053.0,64.3211,64.3211,63.9595,64.0124,39053.0
2019-11-21 09:35:00,72.65,72.88,72.58,72.81,8731.0,64.0653,64.2681,64.0036,64.2064,8731.0
2019-11-21 09:40:00,72.83,72.92,72.78,72.9,8284.0,64.2241,64.3034,64.18,64.2858,8284.0
2019-11-21 09:45:00,72.88,73.1,72.88,72.96,16292.0,64.2681,64.4622,64.2681,64.3387,16292.0
2019-11-21 09:50:00,73.03,73.06,72.96,73.0,7686.0,64.4004,64.4269,64.3387,64.374,7686.0
2019-11-21 09:55:00,72.99,73.04,72.96,72.98,4842.0,64.3651,64.4092,64.3387,64.3563,4842.0
2019-11-21 10:00:00,72.97,72.97,72.85,72.87,8426.0,64.3475,64.3475,64.2417,64.2593,8426.0
2019-11-21 10:05:00,72.86,72.99,72.82,72.98,6439.0,64.2505,64.3651,64.2152,64.3563,6439.0
2019-11-21 10:10:00,72.98,72.99,72.84,72.85,6166.0,64.3563,64.3651,64.2329,64.2417,6166.0
2019-11-21 10:15:00,72.87,72.89,72.69,72.72,10368.0,64.2593,64.277,64.1006,64.1271,10368.0
2019-11-21 10:20:00,72.68,72.72,72.66,72.66,6440.0,64.0918,64.1271,64.0741,64.0741,6440.0
2019-11-21 10:25:00,72.65,72.77,72.6,72.74,11313.0,64.0653,64.1711,64.0212,64.1447,11313.0
2019-11-21 10:30:00,72.77,72.79,72.71,72.73,9841.0,64.1711,64.1888,64.1182,64.1359,9841.0
2019-11-21 10:35:00,72.73,72.85,72.67,72.84,14843.0,64.1359,64.2417,64.083,64.2329,14843.0
2019-11-21 10:40:00,72.84,72.96,72.83,72.88,7379.0,64.2329,64.3387,64.2241,64.2681,7379.0
2019-11-21 10:45:00,72.89,73.0,72.84,72.95,16639.0,64.277,64.374,64.2329,64.3299,16639.0
2019-11-21 10:50:00,72.95,72.99,72.9,72.95,3410.0,64.3299,64.3651,64.2858,64.3299,3410.0
2019-11-21 10:55:00,72.96,73.02,72.92,72.98,18333.0,64.3387,64.3916,64.3034,64.3563,18333.0
2019-11-21 11:00:00,73.01,73.13,72.94,73.11,13296.0,64.3828,64.4886,64.3211,64.471,13296.0
2019-11-21 11:05:00,73.05,73.13,73.05,73.08,9558.0,64.4181,64.4886,64.4181,64.4445,9558.0
2019-11-21 11:10:00,73.06,73.07,72.94,72.95,12132.0,64.4269,64.4357,64.3211,64.3299,12132.0
2019-11-21 11:15:00,72.97,73.0,72.93,72.95,13273.0,64.3475,64.374,64.3122,64.3299,13273.0
2019-11-21 11:20:00,72.94,73.0,72.93,72.98,7723.0,64.3211,64.374,64.3122,64.3563,7723.0
2019-11-21 11:25:00,72.98,73.1,72.97,73.04,12900.0,64.3563,64.4622,64.3475,64.4092,12900.0
2019-11-21 11:30:00,73.04,73.12,73.01,73.01,7047.0,64.4092,64.4798,64.3828,64.3828,7047.0
2019-11-21 11:35:00,73.01,73.05,73.0,73.05,9169.0,64.3828,64.4181,64.374,64.4181,9169.0
2019-11-21 11:40:00,73.05,73.08,73.02,73.08,10373.0,64.4181,64.4445,64.3916,64.4445,10373.0
2019-11-21 11:45:00,73.08,73.15,73.07,73.11,13198.0,64.4445,64.5062,64.4357,64.471,13198.0
2019-11-21 11:50:00,73.1,73.11,73.05,73.06,9621.0,64.4622,64.471,64.4181,64.4269,9621.0
2019-11-21 11:55:00,73.08,73.1,73.06,73.07,8246.0,64.4445,64.4622,64.4269,64.4357,8246.0
2019-11-21 12:00:00,73.08,73.14,73.07,73.14,10347.0,64.4445,64.4974,64.4357,64.4974,10347.0
2019-11-21 12:05:00,73.15,73.23,73.15,73.22,11213.0,64.5062,64.5768,64.5062,64.568,11213.0
2019-11-21 12:10:00,73.23,73.33,73.19,73.31,20101.0,64.5768,64.665,64.5415,64.6473,20101.0
2019-11-21 12:15:00,73.3,73.42,73.3,73.4,7028.0,64.6385,64.7443,64.6385,64.7267,7028.0
2019-11-21 12:20:00,73.38,73.39,73.32,73.34,9887.0,64.7091,64.7179,64.6562,64.6738,9887.0
2019-11-21 12:25:00,73.32,73.35,73.3,73.33,7157.0,64.6562,64.6826,64.6385,64.665,7157.0
2019-11-21 12:30:00,73.33,73.38,73.3,73.33,9358.0,64.665,64.7091,64.6385,64.665,9358.0
2019-11-21 12:35:00,73.34,73.39,73.33,73.37,7332.0,64.6738,64.7179,64.665,64.7002,7332.0
2019-11-21 12:40:00,73.38,73.42,73.37,73.41,5164.0,64.7091,64.7443,64.7002,64.7355,5164.0
2019-11-21 12:45:00,73.4,73.43,73.4,73.41,7616.0,64.7267,64.7532,64.7267,64.7355,7616.0
2019-11-21 12:50:00,73.41,73.42,73.39,73.41,4416.0,64.7355,64.7443,64.7179,64.7355,4416.0
2019-11-21 12:55:00,73.42,73.45,73.42,73.43,3648.0,64.7443,64.7708,64.7443,64.7532,3648.0
2019-11-21 13:00:00,73.44,73.47,73.41,73.42,5631.0,64.762,64.7884,64.7355,64.7443,5631.0
2019-11-21 13:05:00,73.42,73.44,73.4,73.44,4807.0,64.7443,64.762,64.7267,64.762,4807.0
2019-11-21 13:10:00,73.45,73.47,73.44,73.45,14664.0,64.7708,64.7884,64.762,64.7708,14664.0
2019-11-21 13:15:00,73.45,73.46,73.43,73.44,4180.0,64.7708,64.7796,64.7532,64.762,4180.0
2019-11-21 13:20:00,73.44,73.44,73.39,73.42,5698.0,64.762,64.762,64.7179,64.7443,5698.0
2019-11-21 13:25:00,73.42,73.48,73.4,73.48,8568.0,64.7443,64.7972,64.7267,64.7972,8568.0
2019-11-21 13:30:00,73.48,73.48,73.43,73.46,5437.0,64.7972,64.7972,64.7532,64.7796,5437.0
2019-11-21 13:35:00,73.45,73.46,73.42,73.44,9026.0,64.7708,64.7796,64.7443,64.762,9026.0
2019-11-21 13:40:00,73.44,73.44,73.38,73.39,6918.0,64.762,64.762,64.7091,64.7179,6918.0
2019-11-21 13:45:00,73.38,73.39,73.36,73.38,5207.0,64.7091,64.7179,64.6914,64.7091,5207.0
2019-11-21 13:50:00,73.38,73.42,73.37,73.42,9229.0,64.7091,64.7443,64.7002,64.7443,9229.0
2019-11-21 13:55:00,73.43,73.43,73.39,73.39,5896.0,64.7532,64.7532,64.7179,64.7179,5896.0
2019-11-21 14:00:00,73.39,73.4,73.28,73.3,10383.0,64.7179,64.7267,64.6209,64.6385,10383.0
2019-11-21 14:05:00,73.31,73.45,73.31,73.42,9804.0,64.6473,64.7708,64.6473,64.7443,9804.0
2019-11-21 14:10:00,73.42,73.42,73.36,73.39,12444.0,64.7443,64.7443,64.6914,64.7179,12444.0
2019-11-21 14:15:00,73.38,73.4,73.37,73.39,9591.0,64.7091,64.7267,64.7002,64.7179,9591.0
2019-11-21 14:20:00,73.4,73.42,73.38,73.38,9272.0,64.7267,64.7443,64.7091,64.7091,9272.0
2019-11-21 14:25:00,73.38,73.39,73.35,73.37,9313.0,64.7091,64.7179,64.6826,64.7002,9313.0
2019-11-21 14:30:00,73.36,73.38,73.32,73.36,13014.0,64.6914,64.7091,64.6562,64.6914,13014.0
2019-11-21 14:35:00,73.36,73.42,73.34,73.4,6463.0,64.6914,64.7443,64.6738,64.7267,6463.0
2019-11-21 14:40:00,73.39,73.44,73.38,73.42,13832.0,64.7179,64.762,64.7091,64.7443,13832.0
2019-11-21 14:45:00,73.42,73.46,73.4,73.45,6289.0,64.7443,64.7796,64.7267,64.7708,6289.0
2019-11-21 14:50:00,73.44,73.53,73.43,73.51,32032.0,64.762,64.8413,64.7532,64.8237,32032.0
2019-11-21 14:55:00,73.52,73.55,73.48,73.49,54773.0,64.8325,64.859,64.7972,64.8061,54773.0
2019-11-21 15:00:00,73.5,73.5,73.39,73.39,15756.0,64.8149,64.8149,64.7179,64.7179,15756.0
2019-11-21 15:05:00,73.39,73.4,73.32,73.34,22584.0,64.7179,64.7267,64.6562,64.6738,22584.0
2019-11-21 15:10:00,73.35,73.35,73.31,73.34,5714.0,64.6826,64.6826,64.6473,64.6738,5714.0
2019-11-21 15:15:00,73.34,73.35,73.3,73.34,13718.0,64.6738,64.6826,64.6385,64.6738,13718.0
2019-11-21 15:20:00,73.34,73.39,73.32,73.39,18348.0,64.6738,64.7179,64.6562,64.7179,18348.0
2019-11-21 15:25:00,73.39,73.41,73.37,73.4,17259.0,64.7179,64.7355,64.7002,64.7267,17259.0
2019-11-21 15:30:00,73.4,73.48,73.39,73.43,32675.0,64.7267,64.7972,64.7179,64.7532,32675.0
2019-11-21 15:35:00,73.44,73.46,73.39,73.43,27290.0,64.762,64.7796,64.7179,64.7532,27290.0
2019-11-21 15:40:00,73.43,73.5,73.4,73.49,30082.0,64.7532,64.8149,64.7267,64.8061,30082.0
2019-11-21 15:45:00,73.48,73.51,73.46,73.5,34274.0,64.7972,64.8237,64.7796,64.8149,34274.0
2019-11-21 15:50:00,73.5,73.5,73.37,73.44,77045.0,64.8149,64.8149,64.7002,64.762,77045.0
2019-11-21 15:55:00,73.43,73.6,73.43,73.56,139317.0,64.7532,64.9031,64.7532,64.8678,139317.0
2019-11-22 09:30:00,73.69,73.75,73.28,73.34,42137.0,64.9824,65.0353,64.6209,64.6738,42137.0
2019-11-22 09:35:00,73.37,73.45,73.3,73.41,18202.0,64.7002,64.7708,64.6385,64.7355,18202.0
2019-11-22 09:40:00,73.41,73.42,73.28,73.31,8733.0,64.7355,64.7443,64.6209,64.6473,8733.0
2019-11-22 09:45:00,73.32,73.67,73.3,73.58,24025.0,64.6562,64.9648,64.6385,64.8854,24025.0
2019-11-22 09:50:00,73.6,73.71,73.59,73.65,15946.0,64.9031,65.0001,64.8943,64.9472,15946.0
2019-11-22 09:55:00,73.64,73.73,73.6,73.66,10223.0,64.9383,65.0177,64.9031,64.956,10223.0
2019-11-22 10:00:00,73.64,73.72,73.6,73.67,11292.0,64.9383,65.0089,64.9031,64.9648,11292.0
2019-11-22 10:05:00,73.67,73.68,73.57,73.59,11895.0,64.9648,64.9736,64.8766,64.8943,11895.0
2019-11-22 10:10:00,73.61,73.61,73.51,73.53,9243.0,64.9119,64.9119,64.8237,64.8413,9243.0
2019-11-22 10:15:00,73.51,73.53,73.43,73.44,6271.0,64.8237,64.8413,64.7532,64.762,6271.0
2019-11-22 10:20:00,73.44,73.57,73.43,73.55,54480.0,64.762,64.8766,64.7532,64.859,54480.0
2019-11-22 10:25:00,73.55,73.67,73.45,73.45,8007.0,64.859,64.9648,64.7708,64.7708,8007.0
2019-11-22 10:30:00,73.42,73.51,73.4,73.51,6535.0,64.7443,64.8237,64.7267,64.8237,6535.0
2019-11-22 10:35:00,73.49,73.51,73.42,73.43,7000.0,64.8061,64.8237,64.7443,64.7532,7000.0
2019-11-22 10:40:00,73.44,73.6,73.44,73.55,10710.0,64.762,64.9031,64.762,64.859,10710.0
2019-11-22 10:45:00,73.55,73.57,73.49,73.52,13600.0,64.859,64.8766,64.8061,64.8325,13600.0
2019-11-22 10:50:00,73.5,73.53,73.42,73.46,9120.0,64.8149,64.8413,64.7443,64.7796,9120.0
2019-11-22 10:55:00,73.44,73.5,73.44,73.46,11765.0,64.762,64.8149,64.762,64.7796,11765.0
2019-11-22 11:00:00,73.45,73.45,73.29,73.31,7584.0,64.7708,64.7708,64.6297,64.6473,7584.0
2019-11-22 11:05:00,73.31,73.36,73.27,73.35,8331.0,64.6473,64.6914,64.6121,64.6826,8331.0
2019-11-22 11:10:00,73.36,73.37,73.3,73.31,8187.0,64.6914,64.7002,64.6385,64.6473,8187.0
2019-11-22 11:15:00,73.31,73.32,73.23,73.27,11788.0,64.6473,64.6562,64.5768,64.6121,11788.0
2019-11-22 11:20:00,73.28,73.35,73.27,73.32,5216.0,64.6209,64.6826,64.6121,64.6562,5216.0
2019-11-22 11:25:00,73.3,73.4,73.3,73.37,8118.0,64.6385,64.7267,64.6385,64.7002,8118.0
2019-11-22 11:30:00,73.37,73.42,73.35,73.39,5713.0,64.7002,64.7443,64.6826,64.7179,5713.0
2019-11-22 11:35:00,73.4,73.42,73.37,73.39,6561.0,64.7267,64.7443,64.7002,64.7179,6561.0
2019-11-22 11:40:00,73.4,73.48,73.37,73.45,26869.0,64.7267,64.7972,64.7002,64.7708,26869.0
2019-11-22 11:45:00,73.45,73.49,73.45,73.48,5374.0,64.7708,64.8061,64.7708,64.7972,5374.0
2019-11-22 11:50:00,73.48,73.49,73.43,73.43,10041.0,64.7972,64.8061,64.7532,64.7532,10041.0
2019-11-22 11:55:00,73.43,73.44,73.39,73.4,6914.0,64.7532,64.762,64.7179,64.7267,6914.0
2019-11-22 12:00:00,73.41,73.42,73.37,73.39,9493.0,64.7355,64.7443,64.7002,64.7179,9493.0
2019-11-22 12:05:00,73.41,73.45,73.37,73.43,10912.0,64.7355,64.7708,64.7002,64.7532,10912.0
2019-11-22 12:10:00,73.43,73.45,73.42,73.45,7020.0,64.7532,64.7708,64.7443,64.7708,7020.0
2019-11-22 12:15:00,73.44,73.45,73.4,73.44,13393.0,64.762,64.7708,64.7267,64.762,13393.0
2019-11-22 12:20:00,73.44,73.45,73.42,73.44,6286.0,64.762,64.7708,64.7443,64.762,6286.0
2019-11-22 12:25:00,73.45,73.53,73.44,73.51,6704.0,64.7708,64.8413,64.762,64.8237,6704.0
2019-11-22 12:30:00,73.53,73.53,73.47,73.48,4809.0,64.8413,64.8413,64.7884,64.7972,4809.0
2019-11-22 12:35:00,73.47,73.49,73.45,73.47,5596.0,64.7884,64.8061,64.7708,64.7884,5596.0
2019-11-22 12:40:00,73.47,73.5,73.46,73.49,4954.0,64.7884,64.8149,64.7796,64.8061,4954.0
2019-11-22 12:45:00,73.48,73.49,73.45,73.46,4754.0,64.7972,64.8061,64.7708,64.7796,4754.0
2019-11-22 12:50:00,73.47,73.54,73.46,73.53,4583.0,64.7884,64.8502,64.7796,64.8413,4583.0
2019-11-22 12:55:00,73.54,73.56,73.51,73.53,7399.0,64.8502,64.8678,64.8237,64.8413,7399.0
2019-11-22 13:00:00,73.52,73.56,73.51,73.56,3398.0,64.8325,64.8678,64.8237,64.8678,3398.0
2019-11-22 13:05:00,73.56,73.57,73.52,73.52,5040.0,64.8678,64.8766,64.8325,64.8325,5040.0
2019-11-22 13:10:00,73.52,73.54,73.48,73.52,6383.0,64.8325,64.8502,64.7972,64.8325,6383.0
2019-11-22 13:15:00,73.52,73.59,73.51,73.58,7070.0,64.8325,64.8943,64.8237,64.8854,7070.0
2019-11-22 13:20:00,73.58,73.6,73.56,73.59,2400.0,64.8854,64.9031,64.8678,64.8943,2400.0
2019-11-22 13:25:00,73.59,73.61,73.58,73.6,7139.0,64.8943,64.9119,64.8854,64.9031,7139.0
2019-11-22 13:30:00,73.6,73.62,73.59,73.61,4644.0,64.9031,64.9207,64.8943,64.9119,4644.0
2019-11-22 13:35:00,73.61,73.65,73.6,73.64,7269.0,64.9119,64.9472,64.9031,64.9383,7269.0
2019-11-22 13:40:00,73.63,73.63,73.59,73.59,8870.0,64.9295,64.9295,64.8943,64.8943,8870.0
2019-11-22 13:45:00,73.61,73.65,73.6,73.63,7551.0,64.9119,64.9472,64.9031,64.9295,7551.0
2019-11-22 13:50:00,73.62,73.64,73.57,73.58,7345.0,64.9207,64.9383,64.8766,64.8854,7345.0
2019-11-22 13:55:00,73.59,73.65,73.58,73.63,6262.0,64.8943,64.9472,64.8854,64.9295,6262.0
2019-11-22 14:00:00,73.63,73.63,73.57,73.57,5202.0,64.9295,64.9295,64.8766,64.8766,5202.0
2019-11-22 14:05:00,73.57,73.59,73.54,73.55,8678.0,64.8766,64.8943,64.8502,64.859,8678.0
2019-11-22 14:10:00,73.56,73.56,73.53,73.55,9389.0,64.8678,64.8678,64.8413,64.859,9389.0
2019-11-22 14:15:00,73.55,73.56,73.53,73.53,5885.0,64.859,64.8678,64.8413,64.8413,5885.0
2019-11-22 14:20:00,73.53,73.57,73.53,73.55,8696.0,64.8413,64.8766,64.8413,64.859,8696.0
2019-11-22 14:25:00,73.55,73.6,73.54,73.59,9469.0,64.859,64.9031,64.8502,64.8943,9469.0
2019-11-22 14:30:00,73.59,73.71,73.59,73.7,16581.0,64.8943,65.0001,64.8943,64.9913,16581.0
2019-11-22 14:35:00,73.7,73.73,73.68,73.71,5729.0,64.9913,65.0177,64.9736,65.0001,5729.0
2019-11-22 14:40:00,73.71,73.72,73.69,73.7,6842.0,65.0001,65.0089,64.9824,64.9913,6842.0
2019-11-22 14:45:00,73.69,73.73,73.69,73.72,5775.0,64.9824,65.0177,64.9824,65.0089,5775.0
2019-11-22 14:50:00,73.72,73.72,73.67,73.67,5246.0,65.0089,65.0089,64.9648,64.9648,5246.0
2019-11-22 14:55:00,73.67,73.69,73.66,73.69,14721.0,64.9648,64.9824,64.956,64.9824,14721.0
2019-11-22 15:00:00,73.69,73.72,73.66,73.67,10918.0,64.9824,65.0089,64.956,64.9648,10918.0
2019-11-22 15:05:00,73.68,73.7,73.67,73.69,8549.0,64.9736,64.9913,64.9648,64.9824,8549.0
2019-11-22 15:10:00,73.7,73.7,73.67,73.69,7584.0,64.9913,64.9913,64.9648,64.9824,7584.0
2019-11-22 15:15:00,73.7,73.73,73.68,73.73,8928.0,64.9913,65.0177,64.9736,65.0177,8928.0
2019-11-22 15:20:00,73.73,73.74,73.71,73.72,10518.0,65.0177,65.0265,65.0001,65.0089,10518.0
2019-11-22 15:25:00,73.73,73.74,73.69,73.7,11961.0,65.0177,65.0265,64.9824,64.9913,11961.0
2019-11-22 15:30:00,73.7,73.73,73.66,73.66,15617.0,64.9913,65.0177,64.956,64.956,15617.0
2019-11-22 15:35:00,73.66,73.74,73.66,73.73,17101.0,64.956,65.0265,64.956,65.0177,17101.0
2019-11-22 15:40:00,73.73,73.73,73.68,73.71,15586.0,65.0177,65.0177,64.9736,65.0001,15586.0
2019-11-22 15:45:00,73.7,73.74,73.69,73.7,21516.0,64.9913,65.0265,64.9824,64.9913,21516.0
2019-11-22 15:50:00,73.69,73.69,73.62,73.65,60357.0,64.9824,64.9824,64.9207,64.9472,60357.0
2019-11-22 15:55:00,73.66,73.72,73.64,73.66,81238.0,64.956,65.0089,64.9383,64.956,81238.0
2019-11-25 09:30:00,74.0,74.0,73.81,73.81,39792.0,65.2558,65.2558,65.0883,65.0883,39792.0
2019-11-25 09:35:00,73.78,73.8,73.67,73.74,12965.0,65.0618,65.0794,64.9648,65.0265,12965.0
2019-11-25 09:40:00,73.78,73.9,73.74,73.88,31710.0,65.0618,65.1676,65.0265,65.15,31710.0
2019-11-25 09:45:00,73.89,73.89,73.76,73.82,50873.0,65.1588,65.1588,65.0442,65.0971,50873.0
2019-11-25 09:50:00,73.82,73.89,73.8,73.88,17146.0,65.0971,65.1588,65.0794,65.15,17146.0
2019-11-25 09:55:00,73.89,73.91,73.81,73.84,15907.0,65.1588,65.1764,65.0883,65.1147,15907.0
2019-11-25 10:00:00,73.86,73.95,73.83,73.89,14180.0,65.1323,65.2117,65.1059,65.1588,14180.0
2019-11-25 10:05:00,73.88,74.06,73.88,74.06,57020.0,65.15,65.3087,65.15,65.3087,57020.0
2019-11-25 10:10:00,74.05,74.2,74.05,74.17,21284.0,65.2999,65.4322,65.2999,65.4057,21284.0
2019-11-25 10:15:00,74.17,74.25,74.17,74.19,27663.0,65.4057,65.4763,65.4057,65.4234,27663.0
2019-11-25 10:20:00,74.18,74.21,74.1,74.2,18293.0,65.4145,65.441,65.344,65.4322,18293.0
2019-11-25 10:25:00,74.2,74.24,74.15,74.24,20834.0,65.4322,65.4674,65.3881,65.4674,20834.0
2019-11-25 10:30:00,74.24,74.33,74.23,74.27,12532.0,65.4674,65.5468,65.4586,65.4939,12532.0
2019-11-25 10:35:00,74.27,74.3,74.24,74.29,7675.0,65.4939,65.5204,65.4674,65.5115,7675.0
2019-11-25 10:40:00,74.27,74.34,74.27,74.34,10595.0,65.4939,65.5556,65.4939,65.5556,10595.0
2019-11-25 10:45:00,74.34,74.37,74.24,74.27,9052.0,65.5556,65.5821,65.4674,65.4939,9052.0
2019-11-25 10:50:00,74.26,74.28,74.19,74.26,14596.0,65.4851,65.5027,65.4234,65.4851,14596.0
2019-11-25 10:55:00,74.28,74.28,74.13,74.15,12069.0,65.5027,65.5027,65.3704,65.3881,12069.0
2019-11-25 11:00:00,74.15,74.25,74.09,74.09,11020.0,65.3881,65.4763,65.3352,65.3352,11020.0
2019-11-25 11:05:00,74.09,74.1,74.04,74.04,7613.0,65.3352,65.344,65.2911,65.2911,7613.0
2019-11-25 11:10:00,74.03,74.24,74.03,74.23,8026.0,65.2823,65.4674,65.2823,65.4586,8026.0
2019-11-25 11:15:00,74.22,74.25,74.16,74.18,7491.0,65.4498,65.4763,65.3969,65.4145,7491.0
2019-11-25 11:20:00,74.2,74.25,74.19,74.23,7749.0,65.4322,65.4763,65.4234,65.4586,7749.0
2019-11-25 11:25:00,74.22,74.24,74.17,74.2,4323.0,65.4498,65.4674,65.4057,65.4322,4323.0
2019-11-25 11:30:00,74.17,74.19,74.11,74.15,10097.0,65.4057,65.4234,65.3528,65.3881,10097.0
2019-11-25 11:35:00,74.14,74.22,74.07,74.18,20218.0,65.3793,65.4498,65.3175,65.4145,20218.0
2019-11-25 11:40:00,74.2,74.32,74.19,74.28,14002.0,65.4322,65.538,65.4234,65.5027,14002.0
2019-11-25 11:45:00,74.27,74.31,74.23,74.29,6593.0,65.4939,65.5292,65.4586,65.5115,6593.0
2019-11-25 11:50:00,74.31,74.33,74.28,74.28,9692.0,65.5292,65.5468,65.5027,65.5027,9692.0
2019-11-25 11:55:00,74.28,74.33,74.27,74.31,8103.0,65.5027,65.5468,65.4939,65.5292,8103.0
2019-11-25 12:00:00,74.31,74.38,74.3,74.35,9048.0,65.5292,65.5909,65.5204,65.5644,9048.0
2019-11-25 12:05:00,74.33,74.33,74.23,74.27,7203.0,65.5468,65.5468,65.4586,65.4939,7203.0
2019-11-25 12:10:00,74.27,74.31,74.25,74.25,5994.0,65.4939,65.5292,65.4763,65.4763,5994.0
2019-11-25 12:15:00,74.25,74.27,74.24,74.25,6342.0,65.4763,65.4939,65.4674,65.4763,6342.0
2019-11-25 12:20:00,74.24,74.33,74.24,74.3,10988.0,65.4674,65.5468,65.4674,65.5204,10988.0
2019-11-25 12:25:00,74.29,74.33,74.25,74.28,6669.0,65.5115,65.5468,65.4763,65.5027,6669.0
2019-11-25 12:30:00,74.27,74.31,74.25,74.28,3715.0,65.4939,65.5292,65.4763,65.5027,3715.0
2019-11-25 12:35:00,74.28,74.28,74.16,74.16,7863.0,65.5027,65.5027,65.3969,65.3969,7863.0
2019-11-25 12:40:00,74.17,74.18,74.14,74.14,4640.0,65.4057,65.4145,65.3793,65.3793,4640.0
2019-11-25 12:45:00,74.14,74.23,74.14,74.23,13135.0,65.3793,65.4586,65.3793,65.4586,13135.0
2019-11-25 12:50:00,74.23,74.26,74.2,74.21,6748.0,65.4586,65.4851,65.4322,65.441,6748.0
2019-11-25 12:55:00,74.2,74.26,74.18,74.23,6092.0,65.4322,65.4851,65.4145,65.4586,6092.0
2019-11-25 13:00:00,74.24,74.29,74.23,74.27,14818.0,65.4674,65.5115,65.4586,65.4939,14818.0
2019-11-25 13:05:00,74.3,74.34,74.3,74.32,2855.0,65.5204,65.5556,65.5204,65.538,2855.0
2019-11-25 13:10:00,74.3,74.34,74.28,74.29,5400.0,65.5204,65.5556,65.5027,65.5115,5400.0
2019-11-25 13:15:00,74.28,74.35,74.28,74.33,6988.0,65.5027,65.5644,65.5027,65.5468,6988.0
2019-11-25 13:20:00,74.34,74.36,74.3,74.34,7838.0,65.5556,65.5733,65.5204,65.5556,7838.0
2019-11-25 13:25:00,74.34,74.34,74.28,74.29,3475.0,65.5556,65.5556,65.5027,65.5115,3475.0
2019-11-25 13:30:00,74.28,74.32,74.23,74.27,6170.0,65.5027,65.538,65.4586,65.4939,6170.0
2019-11-25 13:35:00,74.27,74.3,74.27,74.29,16414.0,65.4939,65.5204,65.4939,65.5115,16414.0
2019-11-25 13:40:00,74.29,74.36,74.29,74.34,25564.0,65.5115,65.5733,65.5115,65.5556,25564.0
2019-11-25 13:45:00,74.33,74.36,74.31,74.34,5022.0,65.5468,65.5733,65.5292,65.5556,5022.0
2019-11-25 13:50:00,74.34,74.34,74.3,74.3,7245.0,65.5556,65.5556,65.5204,65.5204,7245.0
2019-11-25 13:55:00,74.3,74.35,74.29,74.35,5345.0,65.5204,65.5644,65.5115,65.5644,5345.0
2019-11-25 14:00:00,74.32,74.32,74.24,74.25,7735.0,65.538,65.538,65.4674,65.4763,7735.0
2019-11-25 14:05:00,74.24,74.24,74.17,74.18,9782.0,65.4674,65.4674,65.4057,65.4145,9782.0
2019-11-25 14:10:00,74.18,74.22,74.18,74.22,7708.0,65.4145,65.4498,65.4145,65.4498,7708.0
2019-11-25 14:15:00,74.22,74.23,74.2,74.2,6936.0,65.4498,65.4586,65.4322,65.4322,6936.0
2019-11-25 14:20:00,74.19,74.21,74.14,74.16,14168.0,65.4234,65.441,65.3793,65.3969,14168.0
2019-11-25 14:25:00,74.16,74.16,74.13,74.14,3384.0,65.3969,65.3969,65.3704,65.3793,3384.0
2019-11-25 14:30:00,74.15,74.15,74.08,74.08,5497.0,65.3881,65.3881,65.3263,65.3263,5497.0
2019-11-25 14:35:00,74.08,74.21,74.08,74.2,5070.0,65.3263,65.441,65.3263,65.4322,5070.0
2019-11-25 14:40:00,74.19,74.19,74.16,74.18,9515.0,65.4234,65.4234,65.3969,65.4145,9515.0
2019-11-25 14:45:00,74.17,74.2,74.16,74.2,5951.0,65.4057,65.4322,65.3969,65.4322,5951.0
2019-11-25 14:50:00,74.2,74.23,74.15,74.16,19584.0,65.4322,65.4586,65.3881,65.3969,19584.0
2019-11-25 14:55:00,74.15,74.16,74.13,74.15,6973.0,65.3881,65.3969,65.3704,65.3881,6973.0
2019-11-25 15:00:00,74.14,74.21,74.13,74.2,6277.0,65.3793,65.441,65.3704,65.4322,6277.0
2019-11-25 15:05:00,74.2,74.21,74.17,74.21,5605.0,65.4322,65.441,65.4057,65.441,5605.0
2019-11-25 15:10:00,74.21,74.25,74.19,74.24,11307.0,65.441,65.4763,65.4234,65.4674,11307.0
2019-11-25 15:15:00,74.24,74.25,74.2,74.25,8201.0,65.4674,65.4763,65.4322,65.4763,8201.0
2019-11-25 15:20:00,74.25,74.26,74.2,74.25,10262.0,65.4763,65.4851,65.4322,65.4763,10262.0
2019-11-25 15:25:00,74.24,74.3,74.24,74.29,7939.0,65.4674,65.5204,65.4674,65.5115,7939.0
2019-11-25 15:30:00,74.3,74.3,74.24,74.24,12070.0,65.5204,65.5204,65.4674,65.4674,12070.0
2019-11-25 15:35:00,74.25,74.29,74.2,74.23,15410.0,65.4763,65.5115,65.4322,65.4586,15410.0
2019-11-25 15:40:00,74.23,74.25,74.18,74.19,15166.0,65.4586,65.4763,65.4145,65.4234,15166.0
2019-11-25 15:45:00,74.18,74.27,74.18,74.24,13742.0,65.4145,65.4939,65.4145,65.4674,13742.0
2019-11-25 15:50:00,74.23,74.35,74.21,74.34,42067.0,65.4586,65.5644,65.441,65.5556,42067.0
2019-11-25 15:55:00,74.35,74.38,74.3,74.34,83631.0,65.5644,65.5909,65.5204,65.5556,83631.0
2019-11-26 09:30:00,74.41,74.45,74.16,74.18,58935.0,65.6174,65.6526,65.3969,65.4145,58935.0
2019-11-26 09:35:00,74.2,74.36,74.13,74.17,27929.0,65.4322,65.5733,65.3704,65.4057,27929.0
2019-11-26 09:40:00,74.19,74.2,74.07,74.11,8179.0,65.4234,65.4322,65.3175,65.3528,8179.0
2019-11-26 09:45:00,74.14,74.25,74.14,74.2,13466.0,65.3793,65.4763,65.3793,65.4322,13466.0
2019-11-26 09:50:00,74.21,74.26,74.18,74.21,5671.0,65.441,65.4851,65.4145,65.441,5671.0
2019-11-26 09:55:00,74.21,74.29,74.21,74.26,9907.0,65.441,65.5115,65.441,65.4851,9907.0
2019-11-26 10:00:00,74.25,74.29,74.2,74.2,18884.0,65.4763,65.5115,65.4322,65.4322,18884.0
2019-11-26 10:05:00,74.2,74.21,74.11,74.12,38010.0,65.4322,65.441,65.3528,65.3616,38010.0
2019-11-26 10:10:00,74.11,74.14,74.0,74.04,15441.0,65.3528,65.3793,65.2558,65.2911,15441.0
2019-11-26 10:15:00,74.03,74.1,74.03,74.03,16783.0,65.2823,65.344,65.2823,65.2823,16783.0
2019-11-26 10:20:00,74.03,74.1,74.0,74.03,8951.0,65.2823,65.344,65.2558,65.2823,8951.0
2019-11-26 10:25:00,74.03,74.12,73.98,74.0,8929.0,65.2823,65.3616,65.2382,65.2558,8929.0
2019-11-26 10:30:00,74.0,74.03,73.93,74.03,11713.0,65.2558,65.2823,65.1941,65.2823,11713.0
2019-11-26 10:35:00,74.02,74.04,73.92,73.92,5506.0,65.2734,65.2911,65.1853,65.1853,5506.0
2019-11-26 10:40:00,73.91,74.11,73.9,74.08,8793.0,65.1764,65.3528,65.1676,65.3263,8793.0
2019-11-26 10:45:00,74.08,74.08,74.01,74.01,11064.0,65.3263,65.3263,65.2646,65.2646,11064.0
2019-11-26 10:50:00,74.03,74.03,73.96,73.99,7599.0,65.2823,65.2823,65.2205,65.247,7599.0
2019-11-26 10:55:00,73.99,74.03,73.9,74.03,10039.0,65.247,65.2823,65.1676,65.2823,10039.0
2019-11-26 11:00:00,74.04,74.07,73.97,73.99,9609.0,65.2911,65.3175,65.2293,65.247,9609.0
2019-11-26 11:05:00,73.99,74.0,73.97,73.98,6858.0,65.247,65.2558,65.2293,65.2382,6858.0
2019-11-26 11:10:00,73.98,74.08,73.98,74.07,11240.0,65.2382,65.3263,65.2382,65.3175,11240.0
2019-11-26 11:15:00,74.07,74.12,74.03,74.03,7962.0,65.3175,65.3616,65.2823,65.2823,7962.0
2019-11-26 11:20:00,74.04,74.13,74.02,74.11,20808.0,65.2911,65.3704,65.2734,65.3528,20808.0
2019-11-26 11:25:00,74.1,74.12,74.08,74.11,6121.0,65.344,65.3616,65.3263,65.3528,6121.0
2019-11-26 11:30:00,74.12,74.14,74.06,74.08,8755.0,65.3616,65.3793,65.3087,65.3263,8755.0
2019-11-26 11:35:00,74.09,74.19,74.06,74.18,11096.0,65.3352,65.4234,65.3087,65.4145,11096.0
2019-11-26 11:40:00,74.19,74.22,74.19,74.2,3902.0,65.4234,65.4498,65.4234,65.4322,3902.0
2019-11-26 11:45:00,74.2,74.24,74.18,74.2,8807.0,65.4322,65.4674,65.4145,65.4322,8807.0
2019-11-26 11:50:00,74.22,74.24,74.19,74.24,3609.0,65.4498,65.4674,65.4234,65.4674,3609.0
2019-11-26 11:55:00,74.23,74.29,74.22,74.26,12379.0,65.4586,65.5115,65.4498,65.4851,12379.0
2019-11-26 12:00:00,74.26,74.26,74.18,74.21,13098.0,65.4851,65.4851,65.4145,65.441,13098.0
2019-11-26 12:05:00,74.2,74.24,74.19,74.22,9074.0,65.4322,65.4674,65.4234,65.4498,9074.0
2019-11-26 12:10:00,74.24,74.29,74.23,74.29,4828.0,65.4674,65.5115,65.4586,65.5115,4828.0
2019-11-26 12:15:00,74.29,74.32,74.28,74.28,2636.0,65.5115,65.538,65.5027,65.5027,2636.0
2019-11-26 12:20:00,74.28,74.29,74.25,74.26,3719.0,65.5027,65.5115,65.4763,65.4851,3719.0
2019-11-26 12:25:00,74.26,74.31,74.26,74.31,4676.0,65.4851,65.5292,65.4851,65.5292,4676.0
2019-11-26 12:30:00,74.34,74.34,74.29,74.29,8174.0,65.5556,65.5556,65.5115,65.5115,8174.0
2019-11-26 12:35:00,74.28,74.29,74.26,74.27,5044.0,65.5027,65.5115,65.4851,65.4939,5044.0
2019-11-26 12:40:00,74.26,74.29,74.24,74.27,6157.0,65.4851,65.5115,65.4674,65.4939,6157.0
2019-11-26 12:45:00,74.28,74.29,74.22,74.22,3348.0,65.5027,65.5115,65.4498,65.4498,3348.0
2019-11-26 12:50:00,74.23,74.23,74.19,74.21,3890.0,65.4586,65.4586,65.4234,65.441,3890.0
2019-11-26 12:55:00,74.21,74.21,74.19,74.2,4094.0,65.441,65.441,65.4234,65.4322,4094.0
2019-11-26 13:00:00,74.2,74.21,74.13,74.14,3786.0,65.4322,65.441,65.3704,65.3793,3786.0
2019-11-26 13:05:00,74.15,74.15,74.11,74.13,4715.0,65.3881,65.3881,65.3528,65.3704,4715.0
2019-11-26 13:10:00,74.13,74.13,74.1,74.11,4314.0,65.3704,65.3704,65.344,65.3528,4314.0
2019-11-26 13:15:00,74.11,74.13,74.09,74.11,3138.0,65.3528,65.3704,65.3352,65.3528,3138.0
2019-11-26 13:20:00,74.1,74.14,74.1,74.1,5262.0,65.344,65.3793,65.344,65.344,5262.0
2019-11-26 13:25:00,74.08,74.09,74.0,74.01,27894.0,65.3263,65.3352,65.2558,65.2646,27894.0
2019-11-26 13:30:00,74.02,74.05,73.93,73.94,6572.0,65.2734,65.2999,65.1941,65.2029,6572.0
2019-11-26 13:35:00,73.94,74.01,73.93,74.0,3523.0,65.2029,65.2646,65.1941,65.2558,3523.0
2019-11-26 13:40:00,73.99,74.0,73.94,73.95,6008.0,65.247,65.2558,65.2029,65.2117,6008.0
2019-11-26 13:45:00,73.95,73.96,73.89,73.89,14417.0,65.2117,65.2205,65.1588,65.1588,14417.0
2019-11-26 13:50:00,73.9,73.97,73.9,73.94,4619.0,65.1676,65.2293,65.1676,65.2029,4619.0
2019-11-26 13:55:00,73.94,74.0,73.91,73.98,20540.0,65.2029,65.2558,65.1764,65.2382,20540.0
2019-11-26 14:00:00,73.96,74.0,73.95,73.97,6364.0,65.2205,65.2558,65.2117,65.2293,6364.0
2019-11-26 14:05:00,73.98,74.02,73.96,74.0,5210.0,65.2382,65.2734,65.2205,65.2558,5210.0
2019-11-26 14:10:00,74.0,74.02,73.99,74.02,8340.0,65.2558,65.2734,65.247,65.2734,8340.0
2019-11-26 14:15:00,74.02,74.06,74.02,74.05,5090.0,65.2734,65.3087,65.2734,65.2999,5090.0
2019-11-26 14:20:00,74.04,74.05,73.99,74.02,4688.0,65.2911,65.2999,65.247,65.2734,4688.0
2019-11-26 14:25:00,74.02,74.07,74.02,74.07,5112.0,65.2734,65.3175,65.2734,65.3175,5112.0
2019-11-26 14:30:00,74.07,74.13,74.07,74.11,5506.0,65.3175,65.3704,65.3175,65.3528,5506.0
2019-11-26 14:35:00,74.11,74.17,74.09,74.16,11693.0,65.3528,65.4057,65.3352,65.3969,11693.0
2019-11-26 14:40:00,74.16,74.16,74.09,74.1,8617.0,65.3969,65.3969,65.3352,65.344,8617.0
2019-11-26 14:45:00,74.09,74.14,74.09,74.12,7042.0,65.3352,65.3793,65.3352,65.3616,7042.0
2019-11-26 14:50:00,74.13,74.16,74.12,74.14,7246.0,65.3704,65.3969,65.3616,65.3793,7246.0
2019-11-26 14:55:00,74.15,74.19,74.13,74.17,9666.0,65.3881,65.4234,65.3704,65.4057,9666.0
2019-11-26 15:00:00,74.18,74.2,74.1,74.14,11398.0,65.4145,65.4322,65.344,65.3793,11398.0
2019-11-26 15:05:00,74.14,74.17,74.12,74.16,30547.0,65.3793,65.4057,65.3616,65.3969,30547.0
2019-11-26 15:10:00,74.16,74.16,74.11,74.14,13481.0,65.3969,65.3969,65.3528,65.3793,13481.0
2019-11-26 15:15:00,74.14,74.19,74.13,74.18,15089.0,65.3793,65.4234,65.3704,65.4145,15089.0
2019-11-26 15:20:00,74.19,74.22,74.16,74.17,15460.0,65.4234,65.4498,65.3969,65.4057,15460.0
2019-11-26 15:25:00,74.16,74.2,74.15,74.2,10978.0,65.3969,65.4322,65.3881,65.4322,10978.0
2019-11-26 15:30:00,74.2,74.22,74.17,74.19,18507.0,65.4322,65.4498,65.4057,65.4234,18507.0
2019-11-26 15:35:00,74.2,74.25,74.19,74.23,27275.0,65.4322,65.4763,65.4234,65.4586,27275.0
2019-11-26 15:40:00,74.23,74.3,74.22,74.28,36222.0,65.4586,65.5204,65.4498,65.5027,36222.0
2019-11-26 15:45:00,74.27,74.33,74.25,74.31,33302.0,65.4939,65.5468,65.4763,65.5292,33302.0
2019-11-26 15:50:00,74.33,74.37,74.29,74.29,99516.0,65.5468,65.5821,65.5115,65.5115,99516.0
2019-11-26 15:55:00,74.3,74.44,74.29,74.44,195696.0,65.5204,65.6438,65.5115,65.6438,195696.0
2019-11-27 09:30:00,74.43,74.43,73.97,73.98,35362.0,65.635,65.635,65.2293,65.2382,35362.0
2019-11-27 09:35:00,74.0,74.17,73.97,74.02,9428.0,65.2558,65.4057,65.2293,65.2734,9428.0
2019-11-27 09:40:00,74.05,74.17,74.04,74.17,5811.0,65.2999,65.4057,65.2911,65.4057,5811.0
2019-11-27 09:45:00,74.17,74.3,74.17,74.25,3653.0,65.4057,65.5204,65.4057,65.4763,3653.0
2019-11-27 09:50:00,74.26,74.27,74.16,74.22,5796.0,65.4851,65.4939,65.3969,65.4498,5796.0
2019-11-27 09:55:00,74.23,74.38,74.22,74.35,3864.0,65.4586,65.5909,65.4498,65.5644,3864.0
2019-11-27 10:00:00,74.29,74.33,74.19,74.27,3282.0,65.5115,65.5468,65.4234,65.4939,3282.0
2019-11-27 10:05:00,74.24,74.24,74.08,74.08,5642.0,65.4674,65.4674,65.3263,65.3263,5642.0
2019-11-27 10:10:00,74.11,74.19,74.1,74.18,4765.0,65.3528,65.4234,65.344,65.4145,4765.0
2019-11-27 10:15:00,74.15,74.22,74.13,74.22,5842.0,65.3881,65.4498,65.3704,65.4498,5842.0
2019-11-27 10:20:00,74.21,74.23,74.08,74.09,5672.0,65.441,65.4586,65.3263,65.3352,5672.0
2019-11-27 10:25:00,74.1,74.11,74.04,74.05,2644.0,65.344,65.3528,65.2911,65.2999,2644.0
2019-11-27 10:30:00,74.07,74.09,74.02,74.08,3095.0,65.3175,65.3352,65.2734,65.3263,3095.0
2019-11-27 10:35:00,74.09,74.09,74.01,74.03,6188.0,65.3352,65.3352,65.2646,65.2823,6188.0
2019-11-27 10:40:00,74.03,74.03,73.93,73.93,2715.0,65.2823,65.2823,65.1941,65.1941,2715.0
2019-11-27 10:45:00,73.93,73.93,73.87,73.91,2811.0,65.1941,65.1941,65.1412,65.1764,2811.0
2019-11-27 10:50:00,73.89,74.07,73.87,74.06,4290.0,65.1588,65.3175,65.1412,65.3087,4290.0
2019-11-27 10:55:00,74.05,74.13,74.05,74.11,6221.0,65.2999,65.3704,65.2999,65.3528,6221.0
2019-11-27 11:00:00,74.11,74.12,73.98,74.06,11445.0,65.3528,65.3616,65.2382,65.3087,11445.0
2019-11-27 11:05:00,74.06,74.1,74.02,74.1,8583.0,65.3087,65.344,65.2734,65.344,8583.0
2019-11-27 11:10:00,74.1,74.11,74.04,74.08,7890.0,65.344,65.3528,65.2911,65.3263,7890.0
2019-11-27 11:15:00,74.07,74.07,73.97,74.01,1900.0,65.3175,65.3175,65.2293,65.2646,1900.0
2019-11-27 11:20:00,74.0,74.01,73.97,73.98,5703.0,65.2558,65.2646,65.2293,65.2382,5703.0
2019-11-27 11:25:00,73.99,74.08,73.98,74.08,5388.0,65.247,65.3263,65.2382,65.3263,5388.0
2019-11-27 11:30:00,74.07,74.09,74.03,74.06,6379.0,65.3175,65.3352,65.2823,65.3087,6379.0
2019-11-27 11:35:00,74.07,74.16,74.07,74.15,5886.0,65.3175,65.3969,65.3175,65.3881,5886.0
2019-11-27 11:40:00,74.16,74.17,74.13,74.16,4101.0,65.3969,65.4057,65.3704,65.3969,4101.0
2019-11-27 11:45:00,74.16,74.19,74.15,74.19,4410.0,65.3969,65.4234,65.3881,65.4234,4410.0
2019-11-27 11:50:00,74.18,74.19,74.13,74.13,5144.0,65.4145,65.4234,65.3704,65.3704,5144.0
2019-11-27 11:55:00,74.13,74.15,74.1,74.1,2853.0,65.3704,65.3881,65.344,65.344,2853.0
2019-11-27 12:00:00,74.09,74.1,74.05,74.06,9118.0,65.3352,65.344,65.2999,65.3087,9118.0
2019-11-27 12:05:00,74.08,74.16,74.07,74.15,3973.0,65.3263,65.3969,65.3175,65.3881,3973.0
2019-11-27 12:10:00,74.15,74.2,74.13,74.19,8395.0,65.3881,65.4322,65.3704,65.4234,8395.0
2019-11-27 12:15:00,74.18,74.2,74.14,74.16,7515.0,65.4145,65.4322,65.3793,65.3969,7515.0
2019-11-27 12:20:00,74.14,74.2,74.11,74.2,7924.0,65.3793,65.4322,65.3528,65.4322,7924.0
2019-11-27 12:25:00,74.2,74.24,74.15,74.18,3971.0,65.4322,65.4674,65.3881,65.4145,3971.0
2019-11-27 12:30:00,74.17,74.18,74.13,74.16,8003.0,65.4057,65.4145,65.3704,65.3969,8003.0
2019-11-27 12:35:00,74.16,74.24,74.15,74.23,9055.0,65.3969,65.4674,65.3881,65.4586,9055.0
2019-11-27 12:40:00,74.24,74.26,74.22,74.25,5901.0,65.4674,65.4851,65.4498,65.4763,5901.0
2019-11-27 12:45:00,74.25,74.25,74.2,74.2,2529.0,65.4763,65.4763,65.4322,65.4322,2529.0
2019-11-27 12:50:00,74.22,74.27,74.18,74.26,6456.0,65.4498,65.4939,65.4145,65.4851,6456.0
2019-11-27 12:55:00,74.25,74.3,74.23,74.29,2400.0,65.4763,65.5204,65.4586,65.5115,2400.0
2019-11-27 13:00:00,74.29,74.3,74.27,74.29,6243.0,65.5115,65.5204,65.4939,65.5115,6243.0
2019-11-27 13:05:00,74.27,74.33,74.27,74.32,8714.0,65.4939,65.5468,65.4939,65.538,8714.0
2019-11-27 13:10:00,74.31,74.4,74.31,74.39,5768.0,65.5292,65.6085,65.5292,65.5997,5768.0
2019-11-27 13:15:00,74.39,74.4,74.34,74.39,10971.0,65.5997,65.6085,65.5556,65.5997,10971.0
2019-11-27 13:20:00,74.39,74.4,74.34,74.37,4761.0,65.5997,65.6085,65.5556,65.5821,4761.0
2019-11-27 13:25:00,74.37,74.38,74.35,74.35,5191.0,65.5821,65.5909,65.5644,65.5644,5191.0
2019-11-27 13:30:00,74.36,74.38,74.35,74.37,8054.0,65.5733,65.5909,65.5644,65.5821,8054.0
2019-11-27 13:35:00,74.36,74.4,74.35,74.38,9201.0,65.5733,65.6085,65.5644,65.5909,9201.0
2019-11-27 13:40:00,74.39,74.42,74.38,74.39,12913.0,65.5997,65.6262,65.5909,65.5997,12913.0
2019-11-27 13:45:00,74.39,74.4,74.37,74.39,6508.0,65.5997,65.6085,65.5821,65.5997,6508.0
2019-11-27 13:50:00,74.39,74.41,74.32,74.34,4885.0,65.5997,65.6174,65.538,65.5556,4885.0
2019-11-27 13:55:00,74.33,74.34,74.28,74.28,5795.0,65.5468,65.5556,65.5027,65.5027,5795.0
2019-11-27 14:00:00,74.29,74.33,74.29,74.31,6379.0,65.5115,65.5468,65.5115,65.5292,6379.0
2019-11-27 14:05:00,74.3,74.35,74.3,74.34,5486.0,65.5204,65.5644,65.5204,65.5556,5486.0
2019-11-27 14:10:00,74.34,74.39,74.34,74.38,6756.0,65.5556,65.5997,65.5556,65.5909,6756.0
2019-11-27 14:15:00,74.37,74.37,74.31,74.31,7662.0,65.5821,65.5821,65.5292,65.5292,7662.0
2019-11-27 14:20:00,74.3,74.37,74.29,74.37,7800.0,65.5204,65.5821,65.5115,65.5821,7800.0
2019-11-27 14:25:00,74.36,74.39,74.35,74.39,7555.0,65.5733,65.5997,65.5644,65.5997,7555.0
2019-11-27 14:30:00,74.38,74.45,74.37,74.45,5650.0,65.5909,65.6526,65.5821,65.6526,5650.0
2019-11-27 14:35:00,74.45,74.45,74.42,74.44,4339.0,65.6526,65.6526,65.6262,65.6438,4339.0
2019-11-27 14:40:00,74.45,74.45,74.41,74.42,7505.0,65.6526,65.6526,65.6174,65.6262,7505.0
2019-11-27 14:45:00,74.42,74.45,74.4,74.42,5235.0,65.6262,65.6526,65.6085,65.6262,5235.0
2019-11-27 14:50:00,74.42,74.43,74.4,74.43,7745.0,65.6262,65.635,65.6085,65.635,7745.0
2019-11-27 14:55:00,74.42,74.47,74.42,74.43,11304.0,65.6262,65.6703,65.6262,65.635,11304.0
2019-11-27 15:00:00,74.42,74.48,74.39,74.43,14274.0,65.6262,65.6791,65.5997,65.635,14274.0
2019-11-27 15:05:00,74.44,74.46,74.42,74.42,13025.0,65.6438,65.6614,65.6262,65.6262,13025.0
2019-11-27 15:10:00,74.43,74.45,74.42,74.44,6678.0,65.635,65.6526,65.6262,65.6438,6678.0
2019-11-27 15:15:00,74.44,74.47,74.44,74.46,10662.0,65.6438,65.6703,65.6438,65.6614,10662.0
2019-11-27 15:20:00,74.45,74.46,74.41,74.42,10213.0,65.6526,65.6614,65.6174,65.6262,10213.0
2019-11-27 15:25:00,74.42,74.48,74.42,74.48,9786.0,65.6262,65.6791,65.6262,65.6791,9786.0
2019-11-27 15:30:00,74.48,74.49,74.43,74.45,13830.0,65.6791,65.6879,65.635,65.6526,13830.0
2019-11-27 15:35:00,74.45,74.48,74.42,74.42,17467.0,65.6526,65.6791,65.6262,65.6262,17467.0
2019-11-27 15:40:00,74.42,74.44,74.39,74.4,10346.0,65.6262,65.6438,65.5997,65.6085,10346.0
2019-11-27 15:45:00,74.39,74.43,74.35,74.41,28011.0,65.5997,65.635,65.5644,65.6174,28011.0
2019-11-27 15:50:00,74.41,74.45,74.39,74.45,33039.0,65.6174,65.6526,65.5997,65.6526,33039.0
2019-11-27 15:55:00,74.45,74.53,74.42,74.44,110188.0,65.6526,65.7232,65.6262,65.6438,110188.0
2019-11-29 09:30:00,74.16,74.31,73.95,74.05,31750.0,65.3969,65.5292,65.2117,65.2999,31750.0
2019-11-29 09:35:00,74.0,74.13,73.86,74.06,12207.0,65.2558,65.3704,65.1323,65.3087,12207.0
2019-11-29 09:40:00,74.05,74.06,73.79,73.89,6493.0,65.2999,65.3087,65.0706,65.1588,6493.0
2019-11-29 09:45:00,73.89,73.96,73.86,73.94,8044.0,65.1588,65.2205,65.1323,65.2029,8044.0
2019-11-29 09:50:00,73.94,74.03,73.92,73.99,6387.0,65.2029,65.2823,65.1853,65.247,6387.0
2019-11-29 09:55:00,74.0,74.28,74.0,74.23,14581.0,65.2558,65.5027,65.2558,65.4586,14581.0
2019-11-29 10:00:00,74.18,74.26,74.16,74.26,11633.0,65.4145,65.4851,65.3969,65.4851,11633.0
2019-11-29 10:05:00,74.23,74.25,74.2,74.21,3553.0,65.4586,65.4763,65.4322,65.441,3553.0
2019-11-29 10:10:00,74.21,74.22,74.17,74.17,6625.0,65.441,65.4498,65.4057,65.4057,6625.0
2019-11-29 10:15:00,74.18,74.19,74.12,74.15,3969.0,65.4145,65.4234,65.3616,65.3881,3969.0
2019-11-29 10:20:00,74.15,74.22,74.11,74.15,7482.0,65.3881,65.4498,65.3528,65.3881,7482.0
2019-11-29 10:25:00,74.15,74.18,74.05,74.11,3998.0,65.3881,65.4145,65.2999,65.3528,3998.0
2019-11-29 10:30:00,74.09,74.2,74.07,74.16,3460.0,65.3352,65.4322,65.3175,65.3969,3460.0
2019-11-29 10:35:00,74.19,74.24,74.18,74.22,3475.0,65.4234,65.4674,65.4145,65.4498,3475.0
2019-11-29 10:40:00,74.22,74.22,74.13,74.14,4922.0,65.4498,65.4498,65.3704,65.3793,4922.0
2019-11-29 10:45:00,74.14,74.2,74.13,74.19,3837.0,65.3793,65.4322,65.3704,65.4234,3837.0
2019-11-29 10:50:00,74.18,74.22,74.16,74.2,4485.0,65.4145,65.4498,65.3969,65.4322,4485.0
2019-11-29 10:55:00,74.2,74.2,74.17,74.2,5359.0,65.4322,65.4322,65.4057,65.4322,5359.0
2019-11-29 11:00:00,74.19,74.22,74.08,74.1,6646.0,65.4234,65.4498,65.3263,65.344,6646.0
2019-11-29 11:05:00,74.13,74.16,74.11,74.14,3600.0,65.3704,65.3969,65.3528,65.3793,3600.0
2019-11-29 11:10:00,74.12,74.12,74.03,74.03,6076.0,65.3616,65.3616,65.2823,65.2823,6076.0
2019-11-29 11:15:00,74.04,74.07,74.02,74.04,5980.0,65.2911,65.3175,65.2734,65.2911,5980.0
2019-11-29 11:20:00,74.03,74.06,74.02,74.06,4467.0,65.2823,65.3087,65.2734,65.3087,4467.0
2019-11-29 11:25:00,74.09,74.12,74.06,74.11,4883.0,65.3352,65.3616,65.3087,65.3528,4883.0
2019-11-29 11:30:00,74.11,74.11,73.97,73.97,8355.0,65.3528,65.3528,65.2293,65.2293,8355.0
2019-11-29 11:35:00,73.98,74.04,73.95,74.03,9529.0,65.2382,65.2911,65.2117,65.2823,9529.0
2019-11-29 11:40:00,74.02,74.12,74.01,74.07,30132.0,65.2734,65.3616,65.2646,65.3175,30132.0
2019-11-29 11:45:00,74.07,74.08,73.99,73.99,8275.0,65.3175,65.3263,65.247,65.247,8275.0
2019-11-29 11:50:00,73.98,74.04,73.94,73.99,11363.0,65.2382,65.2911,65.2029,65.247,11363.0
2019-11-29 11:55:00,74.0,74.02,73.97,73.98,7769.0,65.2558,65.2734,65.2293,65.2382,7769.0
2019-11-29 12:00:00,73.98,74.02,73.91,74.02,8423.0,65.2382,65.2734,65.1764,65.2734,8423.0
2019-11-29 12:05:00,74.03,74.04,73.97,74.0,6390.0,65.2823,65.2911,65.2293,65.2558,6390.0
2019-11-29 12:10:00,74.0,74.0,73.94,73.95,9615.0,65.2558,65.2558,65.2029,65.2117,9615.0
2019-11-29 12:15:00,73.95,73.99,73.94,73.99,3724.0,65.2117,65.247,65.2029,65.247,3724.0
2019-11-29 12:20:00,74.01,74.08,74.01,74.03,9543.0,65.2646,65.3263,65.2646,65.2823,9543.0
2019-11-29 12:25:00,74.04,74.05,73.92,73.92,16139.0,65.2911,65.2999,65.1853,65.1853,16139.0
2019-11-29 12:30:00,73.92,73.93,73.83,73.83,32810.0,65.1853,65.1941,65.1059,65.1059,32810.0
2019-11-29 12:35:00,73.85,73.87,73.77,73.8,25800.0,65.1235,65.1412,65.053,65.0794,25800.0
2019-11-29 12:40:00,73.79,73.8,73.72,73.74,26304.0,65.0706,65.0794,65.0089,65.0265,26304.0
2019-11-29 12:45:00,73.75,73.79,73.73,73.73,24395.0,65.0353,65.0706,65.0177,65.0177,24395.0
2019-11-29 12:50:00,73.74,73.84,73.74,73.84,65587.0,65.0265,65.1147,65.0265,65.1147,65587.0
2019-11-29 12:55:00,73.84,73.93,73.69,73.89,100959.0,65.1147,65.1941,64.9824,65.1588,100959.0
2019-12-02 09:30:00,73.95,74.23,73.9,74.17,56845.0,65.2117,65.4586,65.1676,65.4057,56845.0
2019-12-02 09:35:00,74.16,74.27,73.93,73.93,14582.0,65.3969,65.4939,65.1941,65.1941,14582.0
2019-12-02 09:40:00,73.91,74.35,73.9,74.35,7584.0,65.1764,65.5644,65.1676,65.5644,7584.0
2019-12-02 09:45:00,74.3,74.49,74.25,74.45,5924.0,65.5204,65.6879,65.4763,65.6526,5924.0
2019-12-02 09:50:00,74.49,74.74,74.47,74.69,26792.0,65.6879,65.9084,65.6703,65.8643,26792.0
2019-12-02 09:55:00,74.72,74.75,74.69,74.7,10120.0,65.8907,65.9172,65.8643,65.8731,10120.0
2019-12-02 10:00:00,74.68,74.68,73.85,73.87,68868.0,65.8555,65.8555,65.1235,65.1412,68868.0
2019-12-02 10:05:00,73.87,73.88,73.78,73.85,6416.0,65.1412,65.15,65.0618,65.1235,6416.0
2019-12-02 10:10:00,73.87,74.16,73.87,74.13,10182.0,65.1412,65.3969,65.1412,65.3704,10182.0
2019-12-02 10:15:00,74.16,74.17,73.84,73.87,21223.0,65.3969,65.4057,65.1147,65.1412,21223.0
2019-12-02 10:20:00,73.88,73.9,73.76,73.76,15833.0,65.15,65.1676,65.0442,65.0442,15833.0
2019-12-02 10:25:00,73.76,73.89,73.75,73.81,8085.0,65.0442,65.1588,65.0353,65.0883,8085.0
2019-12-02 10:30:00,73.78,73.78,73.6,73.72,47113.0,65.0618,65.0618,64.9031,65.0089,47113.0
2019-12-02 10:35:00,73.74,73.86,73.46,73.83,22123.0,65.0265,65.1323,64.7796,65.1059,22123.0
2019-12-02 10:40:00,73.83,73.92,73.81,73.89,7940.0,65.1059,65.1853,65.0883,65.1588,7940.0
2019-12-02 10:45:00,73.9,73.91,73.75,73.8,5365.0,65.1676,65.1764,65.0353,65.0794,5365.0
2019-12-02 10:50:00,73.77,73.79,73.64,73.66,10267.0,65.053,65.0706,64.9383,64.956,10267.0
2019-12-02 10:55:00,73.66,73.74,73.59,73.69,14304.0,64.956,65.0265,64.8943,64.9824,14304.0
2019-12-02 11:00:00,73.69,73.75,73.63,73.71,7701.0,64.9824,65.0353,64.9295,65.0001,7701.0
2019-12-02 11:05:00,73.69,73.81,73.68,73.76,8041.0,64.9824,65.0883,64.9736,65.0442,8041.0
2019-12-02 11:10:00,73.74,73.74,73.56,73.6,6784.0,65.0265,65.0265,64.8678,64.9031,6784.0
2019-12-02 11:15:00,73.58,73.74,73.57,73.74,5125.0,64.8854,65.0265,64.8766,65.0265,5125.0
2019-12-02 11:20:00,73.77,73.8,73.73,73.73,11585.0,65.053,65.0794,65.0177,65.0177,11585.0
2019-12-02 11:25:00,73.73,73.81,73.69,73.75,8118.0,65.0177,65.0883,64.9824,65.0353,8118.0
2019-12-02 11:30:00,73.74,73.76,73.59,73.62,9607.0,65.0265,65.0442,64.8943,64.9207,9607.0
2019-12-02 11:35:00,73.62,73.7,73.6,73.7,2689.0,64.9207,64.9913,64.9031,64.9913,2689.0
2019-12-02 11:40:00,73.71,73.74,73.65,73.67,12232.0,65.0001,65.0265,64.9472,64.9648,12232.0
2019-12-02 11:45:00,73.67,73.78,73.66,73.75,5117.0,64.9648,65.0618,64.956,65.0353,5117.0
2019-12-02 11:50:00,73.75,73.79,73.73,73.75,6411.0,65.0353,65.0706,65.0177,65.0353,6411.0
2019-12-02 11:55:00,73.73,73.81,73.73,73.81,5484.0,65.0177,65.0883,65.0177,65.0883,5484.0
2019-12-02 12:00:00,73.81,73.88,73.81,73.88,8013.0,65.0883,65.15,65.0883,65.15,8013.0
2019-12-02 12:05:00,73.86,73.9,73.8,73.83,9655.0,65.1323,65.1676,65.0794,65.1059,9655.0
2019-12-02 12:10:00,73.84,73.89,73.83,73.86,4851.0,65.1147,65.1588,65.1059,65.1323,4851.0
2019-12-02 12:15:00,73.86,73.87,73.75,73.77,7860.0,65.1323,65.1412,65.0353,65.053,7860.0
2019-12-02 12:20:00,73.77,73.78,73.73,73.75,6597.0,65.053,65.0618,65.0177,65.0353,6597.0
2019-12-02 12:25:00,73.76,73.86,73.58,73.73,16642.0,65.0442,65.1323,64.8854,65.0177,16642.0
2019-12-02 12:30:00,73.73,73.78,73.71,73.72,4623.0,65.0177,65.0618,65.0001,65.0089,4623.0
2019-12-02 12:35:00,73.72,73.73,73.67,73.72,5305.0,65.0089,65.0177,64.9648,65.0089,5305.0
2019-12-02 12:40:00,73.72,73.8,73.67,73.8,7869.0,65.0089,65.0794,64.9648,65.0794,7869.0
2019-12-02 12:45:00,73.77,73.77,73.66,73.69,5512.0,65.053,65.053,64.956,64.9824,5512.0
2019-12-02 12:50:00,73.68,73.71,73.67,73.7,3704.0,64.9736,65.0001,64.9648,64.9913,3704.0
2019-12-02 12:55:00,73.71,73.74,73.69,73.69,4332.0,65.0001,65.0265,64.9824,64.9824,4332.0
2019-12-02 13:00:00,73.67,73.74,73.67,73.74,3946.0,64.9648,65.0265,64.9648,65.0265,3946.0
2019-12-02 13:05:00,73.7,73.79,73.69,73.78,2741.0,64.9913,65.0706,64.9824,65.0618,2741.0
2019-12-02 13:10:00,73.77,73.78,73.73,73.75,4757.0,65.053,65.0618,65.0177,65.0353,4757.0
2019-12-02 13:15:00,73.74,73.78,73.72,73.76,10889.0,65.0265,65.0618,65.0089,65.0442,10889.0
2019-12-02 13:20:00,73.75,73.76,73.73,73.74,14028.0,65.0353,65.0442,65.0177,65.0265,14028.0
2019-12-02 13:25:00,73.74,73.76,73.71,73.71,5896.0,65.0265,65.0442,65.0001,65.0001,5896.0
2019-12-02 13:30:00,73.72,73.72,73.63,73.64,5208.0,65.0089,65.0089,64.9295,64.9383,5208.0
2019-12-02 13:35:00,73.64,73.68,73.6,73.64,8088.0,64.9383,64.9736,64.9031,64.9383,8088.0
2019-12-02 13:40:00,73.63,73.68,73.63,73.67,7204.0,64.9295,64.9736,64.9295,64.9648,7204.0
2019-12-02 13:45:00,73.67,73.79,73.67,73.79,6346.0,64.9648,65.0706,64.9648,65.0706,6346.0
2019-12-02 13:50:00,73.8,73.8,73.76,73.78,5822.0,65.0794,65.0794,65.0442,65.0618,5822.0
2019-12-02 13:55:00,73.79,73.79,73.7,73.73,4623.0,65.0706,65.0706,64.9913,65.0177,4623.0
2019-12-02 14:00:00,73.73,73.78,73.71,73.76,5694.0,65.0177,65.0618,65.0001,65.0442,5694.0
2019-12-02 14:05:00,73.76,73.78,73.74,73.76,12861.0,65.0442,65.0618,65.0265,65.0442,12861.0
2019-12-02 14:10:00,73.76,73.86,73.75,73.82,14814.0,65.0442,65.1323,65.0353,65.0971,14814.0
2019-12-02 14:15:00,73.81,73.83,73.78,73.79,9880.0,65.0883,65.1059,65.0618,65.0706,9880.0
2019-12-02 14:20:00,73.78,73.92,73.77,73.92,7613.0,65.0618,65.1853,65.053,65.1853,7613.0
2019-12-02 14:25:00,73.92,73.94,73.9,73.92,7167.0,65.1853,65.2029,65.1676,65.1853,7167.0
2019-12-02 14:30:00,73.92,74.01,73.92,73.95,13530.0,65.1853,65.2646,65.1853,65.2117,13530.0
2019-12-02 14:35:00,73.96,73.97,73.95,73.97,4050.0,65.2205,65.2293,65.2117,65.2293,4050.0
2019-12-02 14:40:00,73.97,74.0,73.95,73.99,6251.0,65.2293,65.2558,65.2117,65.247,6251.0
2019-12-02 14:45:00,74.0,74.03,73.98,74.01,7164.0,65.2558,65.2823,65.2382,65.2646,7164.0
2019-12-02 14:50:00,74.01,74.01,73.93,73.93,9868.0,65.2646,65.2646,65.1941,65.1941,9868.0
2019-12-02 14:55:00,73.93,73.96,73.92,73.94,7281.0,65.1941,65.2205,65.1853,65.2029,7281.0
2019-12-02 15:00:00,73.94,73.94,73.84,73.84,15469.0,65.2029,65.2029,65.1147,65.1147,15469.0
2019-12-02 15:05:00,73.85,73.91,73.78,73.81,20527.0,65.1235,65.1764,65.0618,65.0883,20527.0
2019-12-02 15:10:00,73.81,73.82,73.74,73.77,9129.0,65.0883,65.0971,65.0265,65.053,9129.0
2019-12-02 15:15:00,73.76,73.8,73.75,73.76,11762.0,65.0442,65.0794,65.0353,65.0442,11762.0
2019-12-02 15:20:00,73.76,73.77,73.6,73.62,15084.0,65.0442,65.053,64.9031,64.9207,15084.0
2019-12-02 15:25:00,73.62,73.62,73.5,73.55,13524.0,64.9207,64.9207,64.8149,64.859,13524.0
2019-12-02 15:30:00,73.55,73.59,73.49,73.57,16927.0,64.859,64.8943,64.8061,64.8766,16927.0
2019-12-02 15:35:00,73.58,73.72,73.56,73.59,18699.0,64.8854,65.0089,64.8678,64.8943,18699.0
2019-12-02 15:40:00,73.59,73.64,73.58,73.62,23118.0,64.8943,64.9383,64.8854,64.9207,23118.0
2019-12-02 15:45:00,73.63,73.68,73.59,73.6,27078.0,64.9295,64.9736,64.8943,64.9031,27078.0
2019-12-02 15:50:00,73.59,73.59,73.4,73.41,48932.0,64.8943,64.8943,64.7267,64.7355,48932.0
2019-12-02 15:55:00,73.41,73.48,73.31,73.37,176642.0,64.7355,64.7972,64.6473,64.7002,176642.0
2019-12-03 09:30:00,72.67,72.86,72.29,72.34,112756.0,64.083,64.2505,63.7479,63.792,112756.0
2019-12-03 09:35:00,72.34,72.35,72.11,72.16,32878.0,63.792,63.8008,63.5891,63.6332,32878.0
2019-12-03 09:40:00,72.13,72.29,72.01,72.23,18425.0,63.6068,63.7479,63.501,63.695,18425.0
2019-12-03 09:45:00,72.25,72.25,71.92,71.94,21618.0,63.7126,63.7126,63.4216,63.4392,21618.0
2019-12-03 09:50:00,71.94,72.3,71.9,72.3,15386.0,63.4392,63.7567,63.4039,63.7567,15386.0
2019-12-03 09:55:00,72.25,72.45,72.2,72.45,22251.0,63.7126,63.889,63.6685,63.889,22251.0
2019-12-03 10:00:00,72.46,72.51,72.38,72.4,18452.0,63.8978,63.9419,63.8272,63.8449,18452.0
2019-12-03 10:05:00,72.38,72.42,72.26,72.26,10285.0,63.8272,63.8625,63.7214,63.7214,10285.0
2019-12-03 10:10:00,72.26,72.36,72.19,72.36,8355.0,63.7214,63.8096,63.6597,63.8096,8355.0
2019-12-03 10:15:00,72.37,72.64,72.34,72.64,8297.0,63.8184,64.0565,63.792,64.0565,8297.0
2019-12-03 10:20:00,72.61,72.62,72.52,72.53,17364.0,64.0301,64.0389,63.9507,63.9595,17364.0
2019-12-03 10:25:00,72.55,72.57,72.45,72.54,17629.0,63.9771,63.9948,63.889,63.9683,17629.0
2019-12-03 10:30:00,72.53,72.72,72.46,72.72,17676.0,63.9595,64.1271,63.8978,64.1271,17676.0
2019-12-03 10:35:00,72.7,72.7,72.52,72.65,9700.0,64.1094,64.1094,63.9507,64.0653,9700.0
2019-12-03 10:40:00,72.62,72.62,72.46,72.59,13044.0,64.0389,64.0389,63.8978,64.0124,13044.0
2019-12-03 10:45:00,72.6,72.62,72.36,72.36,15483.0,64.0212,64.0389,63.8096,63.8096,15483.0
2019-12-03 10:50:00,72.37,72.49,72.29,72.46,11377.0,63.8184,63.9242,63.7479,63.8978,11377.0
2019-12-03 10:55:00,72.45,72.57,72.39,72.5,20514.0,63.889,63.9948,63.836,63.9331,20514.0
2019-12-03 11:00:00,72.51,72.51,72.39,72.45,15887.0,63.9419,63.9419,63.836,63.889,15887.0
2019-12-03 11:05:00,72.5,72.54,72.45,72.53,6420.0,63.9331,63.9683,63.889,63.9595,6420.0
2019-12-03 11:10:00,72.51,72.59,72.44,72.53,9186.0,63.9419,64.0124,63.8801,63.9595,9186.0
2019-12-03 11:15:00,72.52,72.57,72.47,72.49,11842.0,63.9507,63.9948,63.9066,63.9242,11842.0
2019-12-03 11:20:00,72.51,72.59,72.44,72.55,9001.0,63.9419,64.0124,63.8801,63.9771,9001.0
2019-12-03 11:25:00,72.55,72.59,72.36,72.39,22113.0,63.9771,64.0124,63.8096,63.836,22113.0
2019-12-03 11:30:00,72.38,72.4,72.29,72.29,18130.0,63.8272,63.8449,63.7479,63.7479,18130.0
2019-12-03 11:35:00,72.3,72.48,72.29,72.48,25090.0,63.7567,63.9154,63.7479,63.9154,25090.0
2019-12-03 11:40:00,72.48,72.57,72.46,72.5,16286.0,63.9154,63.9948,63.8978,63.9331,16286.0
2019-12-03 11:45:00,72.5,72.56,72.49,72.52,10787.0,63.9331,63.986,63.9242,63.9507,10787.0
2019-12-03 11:50:00,72.52,72.54,72.45,72.5,16928.0,63.9507,63.9683,63.889,63.9331,16928.0
2019-12-03 11:55:00,72.51,72.55,72.5,72.53,9930.0,63.9419,63.9771,63.9331,63.9595,9930.0
2019-12-03 12:00:00,72.52,72.55,72.5,72.52,12345.0,63.9507,63.9771,63.9331,63.9507,12345.0
2019-12-03 12:05:00,72.5,72.54,72.5,72.53,7226.0,63.9331,63.9683,63.9331,63.9595,7226.0
2019-12-03 12:10:00,72.55,72.56,72.46,72.48,9157.0,63.9771,63.986,63.8978,63.9154,9157.0
2019-12-03 12:15:00,72.49,72.52,72.45,72.48,10385.0,63.9242,63.9507,63.889,63.9154,10385.0
2019-12-03 12:20:00,72.48,72.55,72.47,72.55,6314.0,63.9154,63.9771,63.9066,63.9771,6314.0
2019-12-03 12:25:00,72.56,72.56,72.48,72.48,6491.0,63.986,63.986,63.9154,63.9154,6491.0
2019-12-03 12:30:00,72.48,72.49,72.42,72.44,5414.0,63.9154,63.9242,63.8625,63.8801,5414.0
2019-12-03 12:35:00,72.44,72.48,72.43,72.46,9381.0,63.8801,63.9154,63.8713,63.8978,9381.0
2019-12-03 12:40:00,72.46,72.46,72.37,72.41,8382.0,63.8978,63.8978,63.8184,63.8537,8382.0
2019-12-03 12:45:00,72.4,72.45,72.38,72.44,9435.0,63.8449,63.889,63.8272,63.8801,9435.0
2019-12-03 12:50:00,72.43,72.5,72.42,72.47,5663.0,63.8713,63.9331,63.8625,63.9066,5663.0
2019-12-03 12:55:00,72.48,72.52,72.44,72.52,9533.0,63.9154,63.9507,63.8801,63.9507,9533.0
2019-12-03 13:00:00,72.53,72.61,72.53,72.57,9470.0,63.9595,64.0301,63.9595,63.9948,9470.0
2019-12-03 13:05:00,72.56,72.6,72.54,72.59,10308.0,63.986,64.0212,63.9683,64.0124,10308.0
2019-12-03 13:10:00,72.58,72.65,72.57,72.64,8693.0,64.0036,64.0653,63.9948,64.0565,8693.0
2019-12-03 13:15:00,72.64,72.66,72.59,72.61,10258.0,64.0565,64.0741,64.0124,64.0301,10258.0
2019-12-03 13:20:00,72.6,72.64,72.6,72.6,9045.0,64.0212,64.0565,64.0212,64.0212,9045.0
2019-12-03 13:25:00,72.6,72.67,72.57,72.66,14613.0,64.0212,64.083,63.9948,64.0741,14613.0
2019-12-03 13:30:00,72.66,72.67,72.64,72.65,9959.0,64.0741,64.083,64.0565,64.0653,9959.0
2019-12-03 13:35:00,72.65,72.69,72.63,72.67,6481.0,64.0653,64.1006,64.0477,64.083,6481.0
2019-12-03 13:40:00,72.67,72.68,72.59,72.61,12273.0,64.083,64.0918,64.0124,64.0301,12273.0
2019-12-03 13:45:00,72.62,72.63,72.58,72.59,6372.0,64.0389,64.0477,64.0036,64.0124,6372.0
2019-12-03 13:50:00,72.6,72.61,72.5,72.55,9415.0,64.0212,64.0301,63.9331,63.9771,9415.0
2019-12-03 13:55:00,72.54,72.58,72.51,72.53,7840.0,63.9683,64.0036,63.9419,63.9595,7840.0
2019-12-03 14:00:00,72.53,72.6,72.53,72.58,8049.0,63.9595,64.0212,63.9595,64.0036,8049.0
2019-12-03 14:05:00,72.58,72.62,72.56,72.57,12142.0,64.0036,64.0389,63.986,63.9948,12142.0
2019-12-03 14:10:00,72.58,72.6,72.53,72.54,8518.0,64.0036,64.0212,63.9595,63.9683,8518.0
2019-12-03 14:15:00,72.55,72.6,72.54,72.55,10428.0,63.9771,64.0212,63.9683,63.9771,10428.0
2019-12-03 14:20:00,72.55,72.61,72.52,72.59,23762.0,63.9771,64.0301,63.9507,64.0124,23762.0
2019-12-03 14:25:00,72.59,72.63,72.57,72.58,7338.0,64.0124,64.0477,63.9948,64.0036,7338.0
2019-12-03 14:30:00,72.58,72.63,72.53,72.63,7856.0,64.0036,64.0477,63.9595,64.0477,7856.0
2019-12-03 14:35:00,72.63,72.65,72.61,72.65,5563.0,64.0477,64.0653,64.0301,64.0653,5563.0
2019-12-03 14:40:00,72.65,72.68,72.62,72.63,9874.0,64.0653,64.0918,64.0389,64.0477,9874.0
2019-12-03 14:45:00,72.63,72.64,72.57,72.57,8159.0,64.0477,64.0565,63.9948,63.9948,8159.0
2019-12-03 14:50:00,72.58,72.59,72.54,72.56,9518.0,64.0036,64.0124,63.9683,63.986,9518.0
2019-12-03 14:55:00,72.55,72.59,72.53,72.57,11233.0,63.9771,64.0124,63.9595,63.9948,11233.0
2019-12-03 15:00:00,72.58,72.58,72.46,72.46,17184.0,64.0036,64.0036,63.8978,63.8978,17184.0
2019-12-03 15:05:00,72.46,72.52,72.45,72.45,18848.0,63.8978,63.9507,63.889,63.889,18848.0
2019-12-03 15:10:00,72.45,72.54,72.44,72.47,18213.0,63.889,63.9683,63.8801,63.9066,18213.0
2019-12-03 15:15:00,72.48,72.52,72.46,72.48,12787.0,63.9154,63.9507,63.8978,63.9154,12787.0
2019-12-03 15:20:00,72.48,72.61,72.47,72.6,14392.0,63.9154,64.0301,63.9066,64.0212,14392.0
2019-12-03 15:25:00,72.59,72.69,72.59,72.66,10017.0,64.0124,64.1006,64.0124,64.0741,10017.0
2019-12-03 15:30:00,72.67,72.67,72.56,72.56,23789.0,64.083,64.083,63.986,63.986,23789.0
2019-12-03 15:35:00,72.58,72.58,72.49,72.55,23974.0,64.0036,64.0036,63.9242,63.9771,23974.0
2019-12-03 15:40:00,72.58,72.61,72.55,72.55,17709.0,64.0036,64.0301,63.9771,63.9771,17709.0
2019-12-03 15:45:00,72.55,72.69,72.54,72.68,27862.0,63.9771,64.1006,63.9683,64.0918,27862.0
2019-12-03 15:50:00,72.68,72.73,72.66,72.73,55484.0,64.0918,64.1359,64.0741,64.1359,55484.0
2019-12-03 15:55:00,72.73,72.73,72.61,72.63,99262.0,64.1359,64.1359,64.0301,64.0477,99262.0
2019-12-04 09:30:00,73.27,73.69,73.08,73.58,73815.0,64.6121,64.9824,64.4445,64.8854,73815.0
2019-12-04 09:35:00,73.57,73.88,73.55,73.75,31026.0,64.8766,65.15,64.859,65.0353,31026.0
2019-12-04 09:40:00,73.75,74.03,73.73,73.82,21241.0,65.0353,65.2823,65.0177,65.0971,21241.0
2019-12-04 09:45:00,73.85,73.94,73.71,73.94,13101.0,65.1235,65.2029,65.0001,65.2029,13101.0
2019-12-04 09:50:00,73.96,74.15,73.93,74.15,20029.0,65.2205,65.3881,65.1941,65.3881,20029.0
2019-12-04 09:55:00,74.13,74.19,74.09,74.14,24237.0,65.3704,65.4234,65.3352,65.3793,24237.0
2019-12-04 10:00:00,74.1,74.1,73.87,73.94,13915.0,65.344,65.344,65.1412,65.2029,13915.0
2019-12-04 10:05:00,73.94,74.02,73.94,73.99,9719.0,65.2029,65.2734,65.2029,65.247,9719.0
2019-12-04 10:10:00,74.01,74.05,73.88,73.9,13666.0,65.2646,65.2999,65.15,65.1676,13666.0
2019-12-04 10:15:00,73.91,73.93,73.81,73.9,7167.0,65.1764,65.1941,65.0883,65.1676,7167.0
2019-12-04 10:20:00,73.92,73.98,73.91,73.97,6105.0,65.1853,65.2382,65.1764,65.2293,6105.0
2019-12-04 10:25:00,73.96,73.97,73.8,73.82,3195.0,65.2205,65.2293,65.0794,65.0971,3195.0
2019-12-04 10:30:00,73.83,73.83,73.74,73.75,9928.0,65.1059,65.1059,65.0265,65.0353,9928.0
2019-12-04 10:35:00,73.75,73.8,73.7,73.7,4857.0,65.0353,65.0794,64.9913,64.9913,4857.0
2019-12-04 10:40:00,73.72,73.78,73.66,73.66,8228.0,65.0089,65.0618,64.956,64.956,8228.0
2019-12-04 10:45:00,73.66,73.74,73.66,73.71,7214.0,64.956,65.0265,64.956,65.0001,7214.0
2019-12-04 10:50:00,73.71,73.77,73.65,73.76,5650.0,65.0001,65.053,64.9472,65.0442,5650.0
2019-12-04 10:55:00,73.76,73.8,73.74,73.77,5764.0,65.0442,65.0794,65.0265,65.053,5764.0
2019-12-04 11:00:00,73.79,73.85,73.79,73.84,10107.0,65.0706,65.1235,65.0706,65.1147,10107.0
2019-12-04 11:05:00,73.84,73.85,73.78,73.78,5824.0,65.1147,65.1235,65.0618,65.0618,5824.0
2019-12-04 11:10:00,73.76,73.77,73.74,73.77,3453.0,65.0442,65.053,65.0265,65.053,3453.0
2019-12-04 11:15:00,73.78,73.8,73.68,73.68,18421.0,65.0618,65.0794,64.9736,64.9736,18421.0
2019-12-04 11:20:00,73.68,73.75,73.67,73.67,8350.0,64.9736,65.0353,64.9648,64.9648,8350.0
2019-12-04 11:25:00,73.67,73.75,73.63,73.75,12857.0,64.9648,65.0353,64.9295,65.0353,12857.0
2019-12-04 11:30:00,73.75,73.84,73.75,73.81,10845.0,65.0353,65.1147,65.0353,65.0883,10845.0
2019-12-04 11:35:00,73.81,73.86,73.78,73.8,9900.0,65.0883,65.1323,65.0618,65.0794,9900.0
2019-12-04 11:40:00,73.8,73.82,73.78,73.8,6353.0,65.0794,65.0971,65.0618,65.0794,6353.0
2019-12-04 11:45:00,73.8,73.81,73.78,73.78,9470.0,65.0794,65.0883,65.0618,65.0618,9470.0
2019-12-04 11:50:00,73.78,73.8,73.75,73.77,20016.0,65.0618,65.0794,65.0353,65.053,20016.0
2019-12-04 11:55:00,73.77,73.82,73.75,73.81,16477.0,65.053,65.0971,65.0353,65.0883,16477.0
2019-12-04 12:00:00,73.8,73.82,73.75,73.81,17570.0,65.0794,65.0971,65.0353,65.0883,17570.0
2019-12-04 12:05:00,73.82,73.83,73.78,73.79,9226.0,65.0971,65.1059,65.0618,65.0706,9226.0
2019-12-04 12:10:00,73.8,73.88,73.79,73.88,5548.0,65.0794,65.15,65.0706,65.15,5548.0
2019-12-04 12:15:00,73.87,73.87,73.83,73.87,6316.0,65.1412,65.1412,65.1059,65.1412,6316.0
2019-12-04 12:20:00,73.86,73.87,73.77,73.78,8198.0,65.1323,65.1412,65.053,65.0618,8198.0
2019-12-04 12:25:00,73.79,73.84,73.79,73.83,3301.0,65.0706,65.1147,65.0706,65.1059,3301.0
2019-12-04 12:30:00,73.84,73.85,73.77,73.78,9021.0,65.1147,65.1235,65.053,65.0618,9021.0
2019-12-04 12:35:00,73.78,73.82,73.78,73.8,7273.0,65.0618,65.0971,65.0618,65.0794,7273.0
2019-12-04 12:40:00,73.8,73.81,73.78,73.81,7537.0,65.0794,65.0883,65.0618,65.0883,7537.0
2019-12-04 12:45:00,73.84,73.92,73.83,73.89,10905.0,65.1147,65.1853,65.1059,65.1588,10905.0
2019-12-04 12:50:00,73.88,73.88,73.84,73.86,3309.0,65.15,65.15,65.1147,65.1323,3309.0
2019-12-04 12:55:00,73.86,73.88,73.86,73.87,3028.0,65.1323,65.15,65.1323,65.1412,3028.0
2019-12-04 13:00:00,73.87,73.89,73.84,73.89,4872.0,65.1412,65.1588,65.1147,65.1588,4872.0
2019-12-04 13:05:00,73.92,73.96,73.88,73.95,8984.0,65.1853,65.2205,65.15,65.2117,8984.0
2019-12-04 13:10:00,73.96,73.96,73.9,73.92,7349.0,65.2205,65.2205,65.1676,65.1853,7349.0
2019-12-04 13:15:00,73.92,73.99,73.89,73.98,9335.0,65.1853,65.247,65.1588,65.2382,9335.0
2019-12-04 13:20:00,73.98,74.06,73.96,73.98,76709.0,65.2382,65.3087,65.2205,65.2382,76709.0
2019-12-04 13:25:00,73.98,74.06,73.98,74.06,18813.0,65.2382,65.3087,65.2382,65.3087,18813.0
2019-12-04 13:30:00,74.05,74.05,73.92,73.95,7044.0,65.2999,65.2999,65.1853,65.2117,7044.0
2019-12-04 13:35:00,73.94,73.98,73.92,73.98,12288.0,65.2029,65.2382,65.1853,65.2382,12288.0
2019-12-04 13:40:00,74.0,74.0,73.96,73.97,5057.0,65.2558,65.2558,65.2205,65.2293,5057.0
2019-12-04 13:45:00,73.97,73.99,73.88,73.89,16439.0,65.2293,65.247,65.15,65.1588,16439.0
2019-12-04 13:50:00,73.89,73.93,73.87,73.93,5922.0,65.1588,65.1941,65.1412,65.1941,5922.0
2019-12-04 13:55:00,73.92,74.02,73.92,73.97,20515.0,65.1853,65.2734,65.1853,65.2293,20515.0
2019-12-04 14:00:00,73.97,74.03,73.97,73.99,15491.0,65.2293,65.2823,65.2293,65.247,15491.0
2019-12-04 14:05:00,73.97,73.99,73.95,73.95,11212.0,65.2293,65.247,65.2117,65.2117,11212.0
2019-12-04 14:10:00,73.95,73.97,73.94,73.95,6489.0,65.2117,65.2293,65.2029,65.2117,6489.0
2019-12-04 14:15:00,73.94,73.94,73.84,73.86,7944.0,65.2029,65.2029,65.1147,65.1323,7944.0
2019-12-04 14:20:00,73.87,73.92,73.87,73.92,11135.0,65.1412,65.1853,65.1412,65.1853,11135.0
2019-12-04 14:25:00,73.92,73.98,73.91,73.96,8470.0,65.1853,65.2382,65.1764,65.2205,8470.0
2019-12-04 14:30:00,73.97,73.98,73.94,73.96,9950.0,65.2293,65.2382,65.2029,65.2205,9950.0
2019-12-04 14:35:00,73.96,73.96,73.9,73.91,6347.0,65.2205,65.2205,65.1676,65.1764,6347.0
2019-12-04 14:40:00,73.91,73.94,73.9,73.93,12298.0,65.1764,65.2029,65.1676,65.1941,12298.0
2019-12-04 14:45:00,73.94,73.98,73.94,73.95,7882.0,65.2029,65.2382,65.2029,65.2117,7882.0
2019-12-04 14:50:00,73.95,74.02,73.95,73.98,14457.0,65.2117,65.2734,65.2117,65.2382,14457.0
2019-12-04 14:55:00,73.98,74.01,73.95,73.97,19545.0,65.2382,65.2646,65.2117,65.2293,19545.0
2019-12-04 15:00:00,73.96,73.96,73.86,73.86,11167.0,65.2205,65.2205,65.1323,65.1323,11167.0
2019-12-04 15:05:00,73.86,73.86,73.82,73.82,7948.0,65.1323,65.1323,65.0971,65.0971,7948.0
2019-12-04 15:10:00,73.82,73.83,73.8,73.83,15155.0,65.0971,65.1059,65.0794,65.1059,15155.0
2019-12-04 15:15:00,73.83,73.88,73.81,73.81,34590.0,65.1059,65.15,65.0883,65.0883,34590.0
2019-12-04 15:20:00,73.81,73.85,73.77,73.77,14042.0,65.0883,65.1235,65.053,65.053,14042.0
2019-12-04 15:25:00,73.76,73.77,73.72,73.72,14973.0,65.0442,65.053,65.0089,65.0089,14973.0
2019-12-04 15:30:00,73.72,73.72,73.59,73.66,31209.0,65.0089,65.0089,64.8943,64.956,31209.0
2019-12-04 15:35:00,73.67,73.68,73.6,73.62,32613.0,64.9648,64.9736,64.9031,64.9207,32613.0
2019-12-04 15:40:00,73.62,73.65,73.58,73.58,38287.0,64.9207,64.9472,64.8854,64.8854,38287.0
2019-12-04 15:45:00,73.57,73.62,73.52,73.59,42128.0,64.8766,64.9207,64.8325,64.8943,42128.0
2019-12-04 15:50:00,73.59,73.6,73.48,73.48,92033.0,64.8943,64.9031,64.7972,64.7972,92033.0
2019-12-04 15:55:00,73.48,73.57,73.48,73.51,123819.0,64.7972,64.8766,64.7972,64.8237,123819.0
2019-12-05 09:30:00,73.99,74.04,73.77,74.04,34143.0,65.247,65.2911,65.053,65.2911,34143.0
2019-12-05 09:35:00,74.05,74.11,73.87,73.87,11019.0,65.2999,65.3528,65.1412,65.1412,11019.0
2019-12-05 09:40:00,73.9,73.9,73.74,73.79,7002.0,65.1676,65.1676,65.0265,65.0706,7002.0
2019-12-05 09:45:00,73.76,73.89,73.67,73.67,36604.0,65.0442,65.1588,64.9648,64.9648,36604.0
2019-12-05 09:50:00,73.65,73.65,73.56,73.59,6081.0,64.9472,64.9472,64.8678,64.8943,6081.0
2019-12-05 09:55:00,73.6,73.61,73.4,73.49,10788.0,64.9031,64.9119,64.7267,64.8061,10788.0
2019-12-05 10:00:00,73.46,73.57,73.38,73.55,12424.0,64.7796,64.8766,64.7091,64.859,12424.0
2019-12-05 10:05:00,73.54,73.54,73.38,73.39,21455.0,64.8502,64.8502,64.7091,64.7179,21455.0
2019-12-05 10:10:00,73.38,73.55,73.38,73.55,12840.0,64.7091,64.859,64.7091,64.859,12840.0
2019-12-05 10:15:00,73.53,73.63,73.48,73.59,17640.0,64.8413,64.9295,64.7972,64.8943,17640.0
2019-12-05 10:20:00,73.59,73.62,73.55,73.58,10418.0,64.8943,64.9207,64.859,64.8854,10418.0
2019-12-05 10:25:00,73.58,73.64,73.55,73.64,10777.0,64.8854,64.9383,64.859,64.9383,10777.0
2019-12-05 10:30:00,73.64,73.8,73.63,73.78,20234.0,64.9383,65.0794,64.9295,65.0618,20234.0
2019-12-05 10:35:00,73.76,73.77,73.68,73.69,7902.0,65.0442,65.053,64.9736,64.9824,7902.0
2019-12-05 10:40:00,73.7,73.79,73.69,73.7,11688.0,64.9913,65.0706,64.9824,64.9913,11688.0
2019-12-05 10:45:00,73.72,73.85,73.72,73.83,7058.0,65.0089,65.1235,65.0089,65.1059,7058.0
2019-12-05 10:50:00,73.85,73.88,73.81,73.81,8399.0,65.1235,65.15,65.0883,65.0883,8399.0
2019-12-05 10:55:00,73.78,73.89,73.77,73.87,9455.0,65.0618,65.1588,65.053,65.1412,9455.0
2019-12-05 11:00:00,73.86,73.93,73.83,73.83,8120.0,65.1323,65.1941,65.1059,65.1059,8120.0
2019-12-05 11:05:00,73.86,73.93,73.81,73.91,5025.0,65.1323,65.1941,65.0883,65.1764,5025.0
2019-12-05 11:10:00,73.91,73.92,73.81,73.9,4981.0,65.1764,65.1853,65.0883,65.1676,4981.0
2019-12-05 11:15:00,73.89,73.98,73.87,73.95,7085.0,65.1588,65.2382,65.1412,65.2117,7085.0
2019-12-05 11:20:00,73.94,73.96,73.83,73.84,4100.0,65.2029,65.2205,65.1059,65.1147,4100.0
2019-12-05 11:25:00,73.83,73.92,73.83,73.92,5849.0,65.1059,65.1853,65.1059,65.1853,5849.0
2019-12-05 11:30:00,73.94,73.95,73.85,73.88,5729.0,65.2029,65.2117,65.1235,65.15,5729.0
2019-12-05 11:35:00,73.86,73.86,73.81,73.84,4627.0,65.1323,65.1323,65.0883,65.1147,4627.0
2019-12-05 11:40:00,73.84,73.87,73.82,73.83,7004.0,65.1147,65.1412,65.0971,65.1059,7004.0
2019-12-05 11:45:00,73.83,73.89,73.81,73.89,6282.0,65.1059,65.1588,65.0883,65.1588,6282.0
2019-12-05 11:50:00,73.92,73.95,73.9,73.9,7393.0,65.1853,65.2117,65.1676,65.1676,7393.0
2019-12-05 11:55:00,73.91,73.95,73.91,73.92,5087.0,65.1764,65.2117,65.1764,65.1853,5087.0
2019-12-05 12:00:00,73.9,73.93,73.87,73.9,7848.0,65.1676,65.1941,65.1412,65.1676,7848.0
2019-12-05 12:05:00,73.9,73.93,73.88,73.91,7552.0,65.1676,65.1941,65.15,65.1764,7552.0
2019-12-05 12:10:00,73.91,73.95,73.89,73.92,7660.0,65.1764,65.2117,65.1588,65.1853,7660.0
2019-12-05 12:15:00,73.91,73.91,73.83,73.88,22103.0,65.1764,65.1764,65.1059,65.15,22103.0
2019-12-05 12:20:00,73.89,73.9,73.83,73.84,7158.0,65.1588,65.1676,65.1059,65.1147,7158.0
2019-12-05 12:25:00,73.84,73.87,73.83,73.84,4310.0,65.1147,65.1412,65.1059,65.1147,4310.0
2019-12-05 12:30:00,73.85,73.86,73.81,73.84,5305.0,65.1235,65.1323,65.0883,65.1147,5305.0
2019-12-05 12:35:00,73.84,73.88,73.82,73.86,3674.0,65.1147,65.15,65.0971,65.1323,3674.0
2019-12-05 12:40:00,73.9,73.92,73.88,73.89,2533.0,65.1676,65.1853,65.15,65.1588,2533.0
2019-12-05 12:45:00,73.91,73.92,73.83,73.85,5158.0,65.1764,65.1853,65.1059,65.1235,5158.0
2019-12-05 12:50:00,73.85,73.92,73.83,73.92,4249.0,65.1235,65.1853,65.1059,65.1853,4249.0
2019-12-05 12:55:00,73.93,73.94,73.9,73.91,5063.0,65.1941,65.2029,65.1676,65.1764,5063.0
2019-12-05 13:00:00,73.9,73.92,73.86,73.87,9413.0,65.1676,65.1853,65.1323,65.1412,9413.0
2019-12-05 13:05:00,73.87,73.93,73.86,73.92,3464.0,65.1412,65.1941,65.1323,65.1853,3464.0
2019-12-05 13:10:00,73.92,73.97,73.92,73.94,9781.0,65.1853,65.2293,65.1853,65.2029,9781.0
2019-12-05 13:15:00,73.95,73.98,73.93,73.96,6066.0,65.2117,65.2382,65.1941,65.2205,6066.0
2019-12-05 13:20:00,73.95,73.96,73.91,73.92,4529.0,65.2117,65.2205,65.1764,65.1853,4529.0
2019-12-05 13:25:00,73.91,73.92,73.88,73.91,5718.0,65.1764,65.1853,65.15,65.1764,5718.0
2019-12-05 13:30:00,73.91,73.97,73.89,73.91,9970.0,65.1764,65.2293,65.1588,65.1764,9970.0
2019-12-05 13:35:00,73.92,73.99,73.92,73.98,7746.0,65.1853,65.247,65.1853,65.2382,7746.0
2019-12-05 13:40:00,73.97,74.03,73.96,74.02,8380.0,65.2293,65.2823,65.2205,65.2734,8380.0
2019-12-05 13:45:00,74.02,74.02,73.96,73.98,8409.0,65.2734,65.2734,65.2205,65.2382,8409.0
2019-12-05 13:50:00,73.97,73.99,73.92,73.97,12988.0,65.2293,65.247,65.1853,65.2293,12988.0
2019-12-05 13:55:00,73.98,73.98,73.93,73.94,6652.0,65.2382,65.2382,65.1941,65.2029,6652.0
2019-12-05 14:00:00,73.94,73.94,73.89,73.9,8987.0,65.2029,65.2029,65.1588,65.1676,8987.0
2019-12-05 14:05:00,73.9,73.94,73.89,73.94,9187.0,65.1676,65.2029,65.1588,65.2029,9187.0
2019-12-05 14:10:00,73.95,73.99,73.95,73.98,9239.0,65.2117,65.247,65.2117,65.2382,9239.0
2019-12-05 14:15:00,73.97,73.98,73.92,73.93,13220.0,65.2293,65.2382,65.1853,65.1941,13220.0
2019-12-05 14:20:00,73.93,73.94,73.92,73.94,5834.0,65.1941,65.2029,65.1853,65.2029,5834.0
2019-12-05 14:25:00,73.94,74.01,73.93,73.98,11533.0,65.2029,65.2646,65.1941,65.2382,11533.0
2019-12-05 14:30:00,73.99,74.0,73.92,73.94,24061.0,65.247,65.2558,65.1853,65.2029,24061.0
2019-12-05 14:35:00,73.93,73.95,73.9,73.92,6556.0,65.1941,65.2117,65.1676,65.1853,6556.0
2019-12-05 14:40:00,73.92,73.98,73.92,73.97,13764.0,65.1853,65.2382,65.1853,65.2293,13764.0
2019-12-05 14:45:00,73.97,73.97,73.93,73.96,8022.0,65.2293,65.2293,65.1941,65.2205,8022.0
2019-12-05 14:50:00,73.96,73.98,73.94,73.98,8361.0,65.2205,65.2382,65.2029,65.2382,8361.0
2019-12-05 14:55:00,73.97,73.98,73.75,73.89,39477.0,65.2293,65.2382,65.0353,65.1588,39477.0
2019-12-05 15:00:00,73.86,73.93,73.86,73.92,17229.0,65.1323,65.1941,65.1323,65.1853,17229.0
2019-12-05 15:05:00,73.92,73.96,73.89,73.89,17254.0,65.1853,65.2205,65.1588,65.1588,17254.0
2019-12-05 15:10:00,73.91,73.96,73.91,73.94,10875.0,65.1764,65.2205,65.1764,65.2029,10875.0
2019-12-05 15:15:00,73.94,73.98,73.89,73.94,10672.0,65.2029,65.2382,65.1588,65.2029,10672.0
2019-12-05 15:20:00,73.93,73.96,73.92,73.95,12656.0,65.1941,65.2205,65.1853,65.2117,12656.0
2019-12-05 15:25:00,73.95,73.95,73.88,73.93,17091.0,65.2117,65.2117,65.15,65.1941,17091.0
2019-12-05 15:30:00,73.92,74.0,73.89,73.98,22570.0,65.1853,65.2558,65.1588,65.2382,22570.0
2019-12-05 15:35:00,73.98,74.03,73.96,74.01,25966.0,65.2382,65.2823,65.2205,65.2646,25966.0
2019-12-05 15:40:00,74.01,74.04,73.97,73.98,21765.0,65.2646,65.2911,65.2293,65.2382,21765.0
2019-12-05 15:45:00,73.97,74.02,73.94,74.01,56634.0,65.2293,65.2734,65.2029,65.2646,56634.0
2019-12-05 15:50:00,74.01,74.04,73.96,74.03,105511.0,65.2646,65.2911,65.2205,65.2823,105511.0
2019-12-05 15:55:00,74.03,74.1,73.94,73.99,197982.0,65.2823,65.344,65.2029,65.247,197982.0
2019-12-06 09:30:00,74.9,75.0,74.71,74.76,125028.0,66.0495,66.1376,65.8819,65.926,125028.0
2019-12-06 09:35:00,74.78,74.95,74.63,74.89,36548.0,65.9436,66.0935,65.8114,66.0406,36548.0
2019-12-06 09:40:00,74.88,74.97,74.88,74.96,19484.0,66.0318,66.1112,66.0318,66.1024,19484.0
2019-12-06 09:45:00,74.96,75.08,74.94,74.94,123378.0,66.1024,66.2082,66.0847,66.0847,123378.0
2019-12-06 09:50:00,74.92,74.99,74.86,74.87,6170.0,66.0671,66.1288,66.0142,66.023,6170.0
2019-12-06 09:55:00,74.88,74.99,74.87,74.91,16223.0,66.0318,66.1288,66.023,66.0583,16223.0
2019-12-06 10:00:00,74.92,75.04,74.92,75.01,9618.0,66.0671,66.1729,66.0671,66.1465,9618.0
2019-12-06 10:05:00,75.0,75.0,74.94,74.97,7302.0,66.1376,66.1376,66.0847,66.1112,7302.0
2019-12-06 10:10:00,74.97,75.05,74.96,75.03,17497.0,66.1112,66.1817,66.1024,66.1641,17497.0
2019-12-06 10:15:00,75.06,75.08,74.88,74.89,64720.0,66.1905,66.2082,66.0318,66.0406,64720.0
2019-12-06 10:20:00,74.89,75.02,74.85,74.98,21151.0,66.0406,66.1553,66.0054,66.12,21151.0
2019-12-06 10:25:00,74.98,75.04,74.97,74.98,12045.0,66.12,66.1729,66.1112,66.12,12045.0
2019-12-06 10:30:00,74.98,75.04,74.97,74.98,17229.0,66.12,66.1729,66.1112,66.12,17229.0
2019-12-06 10:35:00,74.97,74.97,74.81,74.87,8137.0,66.1112,66.1112,65.9701,66.023,8137.0
2019-12-06 10:40:00,74.87,74.89,74.84,74.87,11752.0,66.023,66.0406,65.9965,66.023,11752.0
2019-12-06 10:45:00,74.86,74.92,74.84,74.91,13138.0,66.0142,66.0671,65.9965,66.0583,13138.0
2019-12-06 10:50:00,74.92,74.97,74.9,74.97,10383.0,66.0671,66.1112,66.0495,66.1112,10383.0
2019-12-06 10:55:00,74.97,75.02,74.95,75.0,31457.0,66.1112,66.1553,66.0935,66.1376,31457.0
2019-12-06 11:00:00,74.99,75.14,74.99,75.06,43362.0,66.1288,66.2611,66.1288,66.1905,43362.0
2019-12-06 11:05:00,75.05,75.05,74.96,74.98,10982.0,66.1817,66.1817,66.1024,66.12,10982.0
2019-12-06 11:10:00,74.98,75.02,74.95,75.02,15926.0,66.12,66.1553,66.0935,66.1553,15926.0
2019-12-06 11:15:00,75.01,75.02,74.96,74.98,6650.0,66.1465,66.1553,66.1024,66.12,6650.0
2019-12-06 11:20:00,74.98,75.03,74.97,75.01,10353.0,66.12,66.1641,66.1112,66.1465,10353.0
2019-12-06 11:25:00,75.03,75.03,74.97,75.0,8374.0,66.1641,66.1641,66.1112,66.1376,8374.0
2019-12-06 11:30:00,74.99,75.05,74.98,75.04,23627.0,66.1288,66.1817,66.12,66.1729,23627.0
2019-12-06 11:35:00,75.03,75.09,75.02,75.07,8145.0,66.1641,66.217,66.1553,66.1994,8145.0
2019-12-06 11:40:00,75.08,75.1,74.98,75.07,31015.0,66.2082,66.2258,66.12,66.1994,31015.0
2019-12-06 11:45:00,75.08,75.08,74.98,74.99,11375.0,66.2082,66.2082,66.12,66.1288,11375.0
2019-12-06 11:50:00,74.98,75.05,74.94,75.03,9880.0,66.12,66.1817,66.0847,66.1641,9880.0
2019-12-06 11:55:00,75.03,75.05,75.0,75.05,11016.0,66.1641,66.1817,66.1376,66.1817,11016.0
2019-12-06 12:00:00,75.04,75.04,74.97,74.98,10242.0,66.1729,66.1729,66.1112,66.12,10242.0
2019-12-06 12:05:00,74.99,75.02,74.99,75.0,5046.0,66.1288,66.1553,66.1288,66.1376,5046.0
2019-12-06 12:10:00,75.02,75.02,74.97,74.99,3952.0,66.1553,66.1553,66.1112,66.1288,3952.0
2019-12-06 12:15:00,75.0,75.01,74.98,74.98,17213.0,66.1376,66.1465,66.12,66.12,17213.0
2019-12-06 12:20:00,74.98,74.99,74.92,74.96,6284.0,66.12,66.1288,66.0671,66.1024,6284.0
2019-12-06 12:25:00,74.95,75.0,74.93,75.0,11920.0,66.0935,66.1376,66.0759,66.1376,11920.0
2019-12-06 12:30:00,74.99,75.01,74.97,74.98,5812.0,66.1288,66.1465,66.1112,66.12,5812.0
2019-12-06 12:35:00,74.99,75.0,74.97,74.98,3202.0,66.1288,66.1376,66.1112,66.12,3202.0
2019-12-06 12:40:00,74.98,74.99,74.96,74.97,5854.0,66.12,66.1288,66.1024,66.1112,5854.0
2019-12-06 12:45:00,74.95,74.98,74.94,74.98,4863.0,66.0935,66.12,66.0847,66.12,4863.0
2019-12-06 12:50:00,74.98,75.0,74.96,74.99,7350.0,66.12,66.1376,66.1024,66.1288,7350.0
2019-12-06 12:55:00,75.0,75.01,74.97,75.01,9338.0,66.1376,66.1465,66.1112,66.1465,9338.0
2019-12-06 13:00:00,75.01,75.04,75.0,75.03,11235.0,66.1465,66.1729,66.1376,66.1641,11235.0
2019-12-06 13:05:00,75.04,75.04,74.97,74.99,14405.0,66.1729,66.1729,66.1112,66.1288,14405.0
2019-12-06 13:10:00,75.0,75.01,74.96,75.0,9439.0,66.1376,66.1465,66.1024,66.1376,9439.0
2019-12-06 13:15:00,75.0,75.02,74.97,75.0,61749.0,66.1376,66.1553,66.1112,66.1376,61749.0
2019-12-06 13:20:00,75.0,75.02,74.97,75.0,21174.0,66.1376,66.1553,66.1112,66.1376,21174.0
2019-12-06 13:25:00,75.0,75.02,74.99,75.01,11409.0,66.1376,66.1553,66.1288,66.1465,11409.0
2019-12-06 13:30:00,75.01,75.06,75.01,75.05,16325.0,66.1465,66.1905,66.1465,66.1817,16325.0
2019-12-06 13:35:00,75.04,75.09,75.04,75.08,19724.0,66.1729,66.217,66.1729,66.2082,19724.0
2019-12-06 13:40:00,75.08,75.09,75.05,75.06,15441.0,66.2082,66.217,66.1817,66.1905,15441.0
2019-12-06 13:45:00,75.06,75.09,75.04,75.07,25008.0,66.1905,66.217,66.1729,66.1994,25008.0
2019-12-06 13:50:00,75.06,75.08,75.04,75.06,17446.0,66.1905,66.2082,66.1729,66.1905,17446.0
2019-12-06 13:55:00,75.06,75.09,75.05,75.08,20318.0,66.1905,66.217,66.1817,66.2082,20318.0
2019-12-06 14:00:00,75.07,75.08,75.05,75.06,17813.0,66.1994,66.2082,66.1817,66.1905,17813.0
2019-12-06 14:05:00,75.06,75.07,75.04,75.05,15551.0,66.1905,66.1994,66.1729,66.1817,15551.0
2019-12-06 14:10:00,75.05,75.07,75.01,75.02,36719.0,66.1817,66.1994,66.1465,66.1553,36719.0
2019-12-06 14:15:00,75.02,75.03,74.99,75.03,25684.0,66.1553,66.1641,66.1288,66.1641,25684.0
2019-12-06 14:20:00,75.02,75.05,74.99,75.05,23711.0,66.1553,66.1817,66.1288,66.1817,23711.0
2019-12-06 14:25:00,75.05,75.08,75.05,75.05,19344.0,66.1817,66.2082,66.1817,66.1817,19344.0
2019-12-06 14:30:00,75.06,75.06,75.04,75.06,21437.0,66.1905,66.1905,66.1729,66.1905,21437.0
2019-12-06 14:35:00,75.05,75.15,75.05,75.14,47846.0,66.1817,66.2699,66.1817,66.2611,47846.0
2019-12-06 14:40:00,75.14,75.19,75.12,75.16,25238.0,66.2611,66.3052,66.2435,66.2787,25238.0
2019-12-06 14:45:00,75.16,75.17,75.12,75.13,9975.0,66.2787,66.2875,66.2435,66.2523,9975.0
2019-12-06 14:50:00,75.14,75.16,75.12,75.15,18569.0,66.2611,66.2787,66.2435,66.2699,18569.0
2019-12-06 14:55:00,75.14,75.18,75.12,75.13,19317.0,66.2611,66.2964,66.2435,66.2523,19317.0
2019-12-06 15:00:00,75.14,75.14,75.11,75.13,11027.0,66.2611,66.2611,66.2346,66.2523,11027.0
2019-12-06 15:05:00,75.13,75.13,75.09,75.11,18828.0,66.2523,66.2523,66.217,66.2346,18828.0
2019-12-06 15:10:00,75.1,75.1,75.05,75.08,20627.0,66.2258,66.2258,66.1817,66.2082,20627.0
2019-12-06 15:15:00,75.08,75.08,75.05,75.06,14731.0,66.2082,66.2082,66.1817,66.1905,14731.0
2019-12-06 15:20:00,75.05,75.09,75.01,75.09,25729.0,66.1817,66.217,66.1465,66.217,25729.0
2019-12-06 15:25:00,75.08,75.12,75.08,75.1,18230.0,66.2082,66.2435,66.2082,66.2258,18230.0
2019-12-06 15:30:00,75.1,75.14,75.07,75.13,26176.0,66.2258,66.2611,66.1994,66.2523,26176.0
2019-12-06 15:35:00,75.13,75.18,75.11,75.17,41255.0,66.2523,66.2964,66.2346,66.2875,41255.0
2019-12-06 15:40:00,75.17,75.18,75.13,75.18,52658.0,66.2875,66.2964,66.2523,66.2964,52658.0
2019-12-06 15:45:00,75.17,75.2,75.14,75.16,65113.0,66.2875,66.314,66.2611,66.2787,65113.0
2019-12-06 15:50:00,75.16,75.16,75.03,75.06,105669.0,66.2787,66.2787,66.1641,66.1905,105669.0
2019-12-06 15:55:00,75.06,75.16,75.04,75.08,158346.0,66.1905,66.2787,66.1729,66.2082,158346.0
2019-12-09 09:30:00,75.14,75.35,75.05,75.11,56846.0,66.2611,66.4463,66.1817,66.2346,56846.0
2019-12-09 09:35:00,75.08,75.2,75.04,75.17,8696.0,66.2082,66.314,66.1729,66.2875,8696.0
2019-12-09 09:40:00,75.21,75.21,75.04,75.12,12380.0,66.3228,66.3228,66.1729,66.2435,12380.0
2019-12-09 09:45:00,75.15,75.19,75.11,75.19,8552.0,66.2699,66.3052,66.2346,66.3052,8552.0
2019-12-09 09:50:00,75.17,75.19,75.11,75.13,5515.0,66.2875,66.3052,66.2346,66.2523,5515.0
2019-12-09 09:55:00,75.13,75.15,75.08,75.13,8765.0,66.2523,66.2699,66.2082,66.2523,8765.0
2019-12-09 10:00:00,75.13,75.3,75.11,75.3,15277.0,66.2523,66.4022,66.2346,66.4022,15277.0
2019-12-09 10:05:00,75.29,75.45,75.28,75.43,36003.0,66.3934,66.5345,66.3846,66.5168,36003.0
2019-12-09 10:10:00,75.43,75.49,75.41,75.48,11903.0,66.5168,66.5697,66.4992,66.5609,11903.0
2019-12-09 10:15:00,75.49,75.53,75.45,75.45,23563.0,66.5697,66.605,66.5345,66.5345,23563.0
2019-12-09 10:20:00,75.45,75.49,75.43,75.47,10399.0,66.5345,66.5697,66.5168,66.5521,10399.0
2019-12-09 10:25:00,75.47,75.47,75.36,75.41,11968.0,66.5521,66.5521,66.4551,66.4992,11968.0
2019-12-09 10:30:00,75.42,75.5,75.38,75.48,17880.0,66.508,66.5786,66.4727,66.5609,17880.0
2019-12-09 10:35:00,75.5,75.54,75.47,75.48,11611.0,66.5786,66.6138,66.5521,66.5609,11611.0
2019-12-09 10:40:00,75.49,75.49,75.42,75.46,7997.0,66.5697,66.5697,66.508,66.5433,7997.0
2019-12-09 10:45:00,75.45,75.54,75.45,75.53,9586.0,66.5345,66.6138,66.5345,66.605,9586.0
2019-12-09 10:50:00,75.51,75.51,75.44,75.45,6740.0,66.5874,66.5874,66.5256,66.5345,6740.0
2019-12-09 10:55:00,75.44,75.45,75.4,75.4,6603.0,66.5256,66.5345,66.4904,66.4904,6603.0
2019-12-09 11:00:00,75.39,75.4,75.25,75.27,21971.0,66.4816,66.4904,66.3581,66.3757,21971.0
2019-12-09 11:05:00,75.27,75.34,75.27,75.3,29308.0,66.3757,66.4375,66.3757,66.4022,29308.0
2019-12-09 11:10:00,75.3,75.37,75.3,75.36,9479.0,66.4022,66.4639,66.4022,66.4551,9479.0
2019-12-09 11:15:00,75.36,75.43,75.36,75.43,14062.0,66.4551,66.5168,66.4551,66.5168,14062.0
2019-12-09 11:20:00,75.42,75.45,75.32,75.32,16631.0,66.508,66.5345,66.4198,66.4198,16631.0
2019-12-09 11:25:00,75.32,75.33,75.27,75.31,21430.0,66.4198,66.4286,66.3757,66.411,21430.0
2019-12-09 11:30:00,75.31,75.33,75.28,75.3,9322.0,66.411,66.4286,66.3846,66.4022,9322.0
2019-12-09 11:35:00,75.3,75.32,75.29,75.3,9268.0,66.4022,66.4198,66.3934,66.4022,9268.0
2019-12-09 11:40:00,75.3,75.32,75.29,75.3,20320.0,66.4022,66.4198,66.3934,66.4022,20320.0
2019-12-09 11:45:00,75.3,75.34,75.29,75.32,14084.0,66.4022,66.4375,66.3934,66.4198,14084.0
2019-12-09 11:50:00,75.32,75.35,75.3,75.31,9857.0,66.4198,66.4463,66.4022,66.411,9857.0
2019-12-09 11:55:00,75.3,75.32,75.29,75.3,24362.0,66.4022,66.4198,66.3934,66.4022,24362.0
2019-12-09 12:00:00,75.31,75.35,75.28,75.34,18668.0,66.411,66.4463,66.3846,66.4375,18668.0
2019-12-09 12:05:00,75.35,75.35,75.29,75.31,8336.0,66.4463,66.4463,66.3934,66.411,8336.0
2019-12-09 12:10:00,75.31,75.32,75.27,75.31,38638.0,66.411,66.4198,66.3757,66.411,38638.0
2019-12-09 12:15:00,75.31,75.36,75.29,75.31,20911.0,66.411,66.4551,66.3934,66.411,20911.0
2019-12-09 12:20:00,75.3,75.32,75.29,75.3,15155.0,66.4022,66.4198,66.3934,66.4022,15155.0
2019-12-09 12:25:00,75.3,75.31,75.29,75.3,11025.0,66.4022,66.411,66.3934,66.4022,11025.0
2019-12-09 12:30:00,75.3,75.31,75.27,75.3,20097.0,66.4022,66.411,66.3757,66.4022,20097.0
2019-12-09 12:35:00,75.3,75.33,75.29,75.33,12465.0,66.4022,66.4286,66.3934,66.4286,12465.0
2019-12-09 12:40:00,75.33,75.33,75.3,75.3,5999.0,66.4286,66.4286,66.4022,66.4022,5999.0
2019-12-09 12:45:00,75.3,75.32,75.29,75.31,8231.0,66.4022,66.4198,66.3934,66.411,8231.0
2019-12-09 12:50:00,75.3,75.31,75.21,75.22,23307.0,66.4022,66.411,66.3228,66.3316,23307.0
2019-12-09 12:55:00,75.22,75.28,75.22,75.28,6504.0,66.3316,66.3846,66.3316,66.3846,6504.0
2019-12-09 13:00:00,75.27,75.27,75.21,75.26,9963.0,66.3757,66.3757,66.3228,66.3669,9963.0
2019-12-09 13:05:00,75.26,75.29,75.25,75.26,5299.0,66.3669,66.3934,66.3581,66.3669,5299.0
2019-12-09 13:10:00,75.26,75.27,75.24,75.26,11747.0,66.3669,66.3757,66.3493,66.3669,11747.0
2019-12-09 13:15:00,75.26,75.31,75.25,75.27,15000.0,66.3669,66.411,66.3581,66.3757,15000.0
2019-12-09 13:20:00,75.27,75.29,75.25,75.28,3906.0,66.3757,66.3934,66.3581,66.3846,3906.0
2019-12-09 13:25:00,75.28,75.28,75.24,75.27,8409.0,66.3846,66.3846,66.3493,66.3757,8409.0
2019-12-09 13:30:00,75.26,75.27,75.24,75.27,4108.0,66.3669,66.3757,66.3493,66.3757,4108.0
2019-12-09 13:35:00,75.26,75.26,75.21,75.21,20662.0,66.3669,66.3669,66.3228,66.3228,20662.0
2019-12-09 13:40:00,75.19,75.23,75.16,75.21,9182.0,66.3052,66.3405,66.2787,66.3228,9182.0
2019-12-09 13:45:00,75.2,75.26,75.2,75.26,5981.0,66.314,66.3669,66.314,66.3669,5981.0
2019-12-09 13:50:00,75.25,75.26,75.23,75.25,2301.0,66.3581,66.3669,66.3405,66.3581,2301.0
2019-12-09 13:55:00,75.25,75.28,75.23,75.27,15957.0,66.3581,66.3846,66.3405,66.3757,15957.0
2019-12-09 14:00:00,75.27,75.27,75.19,75.2,20133.0,66.3757,66.3757,66.3052,66.314,20133.0
2019-12-09 14:05:00,75.2,75.2,75.17,75.19,10751.0,66.314,66.314,66.2875,66.3052,10751.0
2019-12-09 14:10:00,75.19,75.19,75.1,75.12,18522.0,66.3052,66.3052,66.2258,66.2435,18522.0
2019-12-09 14:15:00,75.12,75.16,75.08,75.09,16161.0,66.2435,66.2787,66.2082,66.217,16161.0
2019-12-09 14:20:00,75.09,75.14,75.08,75.1,12954.0,66.217,66.2611,66.2082,66.2258,12954.0
2019-12-09 14:25:00,75.11,75.11,75.09,75.1,8637.0,66.2346,66.2346,66.217,66.2258,8637.0
2019-12-09 14:30:00,75.09,75.14,75.09,75.14,8402.0,66.217,66.2611,66.217,66.2611,8402.0
2019-12-09 14:35:00,75.14,75.18,75.11,75.17,15417.0,66.2611,66.2964,66.2346,66.2875,15417.0
2019-12-09 14:40:00,75.19,75.21,75.17,75.19,11593.0,66.3052,66.3228,66.2875,66.3052,11593.0
2019-12-09 14:45:00,75.19,75.19,75.17,75.18,4798.0,66.3052,66.3052,66.2875,66.2964,4798.0
2019-12-09 14:50:00,75.18,75.23,75.17,75.21,8309.0,66.2964,66.3405,66.2875,66.3228,8309.0
2019-12-09 14:55:00,75.2,75.21,75.15,75.17,9782.0,66.314,66.3228,66.2699,66.2875,9782.0
2019-12-09 15:00:00,75.17,75.18,75.14,75.15,8915.0,66.2875,66.2964,66.2611,66.2699,8915.0
2019-12-09 15:05:00,75.15,75.15,75.12,75.15,7240.0,66.2699,66.2699,66.2435,66.2699,7240.0
2019-12-09 15:10:00,75.15,75.15,75.12,75.15,11551.0,66.2699,66.2699,66.2435,66.2699,11551.0
2019-12-09 15:15:00,75.16,75.19,75.15,75.17,35051.0,66.2787,66.3052,66.2699,66.2875,35051.0
2019-12-09 15:20:00,75.16,75.21,75.15,75.2,10348.0,66.2787,66.3228,66.2699,66.314,10348.0
2019-12-09 15:25:00,75.2,75.21,75.18,75.2,9514.0,66.314,66.3228,66.2964,66.314,9514.0
2019-12-09 15:30:00,75.2,75.21,75.15,75.2,22241.0,66.314,66.3228,66.2699,66.314,22241.0
2019-12-09 15:35:00,75.2,75.2,75.1,75.13,25649.0,66.314,66.314,66.2258,66.2523,25649.0
2019-12-09 15:40:00,75.13,75.15,75.07,75.08,55994.0,66.2523,66.2699,66.1994,66.2082,55994.0
2019-12-09 15:45:00,75.08,75.18,75.08,75.17,65714.0,66.2082,66.2964,66.2082,66.2875,65714.0
2019-12-09 15:50:00,75.18,75.2,75.14,75.16,48196.0,66.2964,66.314,66.2611,66.2787,48196.0
2019-12-09 15:55:00,75.16,75.21,75.12,75.15,252079.0,66.2787,66.3228,66.2435,66.2699,252079.0
2019-12-10 09:30:00,74.95,74.99,74.83,74.91,57675.0,66.0935,66.1288,65.9877,66.0583,57675.0
2019-12-10 09:35:00,74.96,74.96,74.66,74.66,5372.0,66.1024,66.1024,65.8378,65.8378,5372.0
2019-12-10 09:40:00,74.65,74.7,74.6,74.61,7703.0,65.829,65.8731,65.7849,65.7937,7703.0
2019-12-10 09:45:00,74.61,74.69,74.61,74.66,5080.0,65.7937,65.8643,65.7937,65.8378,5080.0
2019-12-10 09:50:00,74.69,74.81,74.62,74.81,4975.0,65.8643,65.9701,65.8025,65.9701,4975.0
2019-12-10 09:55:00,74.81,74.83,74.74,74.79,7443.0,65.9701,65.9877,65.9084,65.9525,7443.0
2019-12-10 10:00:00,74.78,74.91,74.78,74.88,8701.0,65.9436,66.0583,65.9436,66.0318,8701.0
2019-12-10 10:05:00,74.87,74.89,74.77,74.81,5736.0,66.023,66.0406,65.9348,65.9701,5736.0
2019-12-10 10:10:00,74.8,74.92,74.75,74.86,8487.0,65.9613,66.0671,65.9172,66.0142,8487.0
2019-12-10 10:15:00,74.84,74.86,74.78,74.84,10408.0,65.9965,66.0142,65.9436,65.9965,10408.0
2019-12-10 10:20:00,74.85,75.0,74.84,75.0,10994.0,66.0054,66.1376,65.9965,66.1376,10994.0
2019-12-10 10:25:00,74.98,75.15,74.98,75.1,20897.0,66.12,66.2699,66.12,66.2258,20897.0
2019-12-10 10:30:00,75.09,75.14,75.07,75.12,11036.0,66.217,66.2611,66.1994,66.2435,11036.0
2019-12-10 10:35:00,75.09,75.1,75.01,75.02,3199.0,66.217,66.2258,66.1465,66.1553,3199.0
2019-12-10 10:40:00,75.03,75.09,75.0,75.0,5841.0,66.1641,66.217,66.1376,66.1376,5841.0
2019-12-10 10:45:00,74.99,75.08,74.99,75.0,14753.0,66.1288,66.2082,66.1288,66.1376,14753.0
2019-12-10 10:50:00,74.99,75.05,74.97,75.03,9566.0,66.1288,66.1817,66.1112,66.1641,9566.0
2019-12-10 10:55:00,75.06,75.16,75.03,75.14,9622.0,66.1905,66.2787,66.1641,66.2611,9622.0
2019-12-10 11:00:00,75.15,75.23,74.96,75.0,15743.0,66.2699,66.3405,66.1024,66.1376,15743.0
2019-12-10 11:05:00,75.0,75.1,75.0,75.07,8577.0,66.1376,66.2258,66.1376,66.1994,8577.0
2019-12-10 11:10:00,75.06,75.09,74.99,75.02,19654.0,66.1905,66.217,66.1288,66.1553,19654.0
2019-12-10 11:15:00,75.05,75.06,74.94,74.94,26638.0,66.1817,66.1905,66.0847,66.0847,26638.0
2019-12-10 11:20:00,74.95,74.97,74.88,74.88,48286.0,66.0935,66.1112,66.0318,66.0318,48286.0
2019-12-10 11:25:00,74.89,74.96,74.87,74.93,7024.0,66.0406,66.1024,66.023,66.0759,7024.0
2019-12-10 11:30:00,74.96,75.07,74.96,75.0,17592.0,66.1024,66.1994,66.1024,66.1376,17592.0
2019-12-10 11:35:00,74.99,75.03,74.96,74.99,7869.0,66.1288,66.1641,66.1024,66.1288,7869.0
2019-12-10 11:40:00,74.98,75.01,74.96,74.98,7538.0,66.12,66.1465,66.1024,66.12,7538.0
2019-12-10 11:45:00,74.98,75.03,74.97,75.03,4396.0,66.12,66.1641,66.1112,66.1641,4396.0
2019-12-10 11:50:00,75.03,75.07,75.03,75.06,9915.0,66.1641,66.1994,66.1641,66.1905,9915.0
2019-12-10 11:55:00,75.05,75.05,74.92,74.92,3732.0,66.1817,66.1817,66.0671,66.0671,3732.0
2019-12-10 12:00:00,74.94,74.97,74.94,74.96,9842.0,66.0847,66.1112,66.0847,66.1024,9842.0
2019-12-10 12:05:00,74.96,74.99,74.93,74.95,6239.0,66.1024,66.1288,66.0759,66.0935,6239.0
2019-12-10 12:10:00,74.95,74.97,74.94,74.94,7841.0,66.0935,66.1112,66.0847,66.0847,7841.0
2019-12-10 12:15:00,74.94,74.98,74.92,74.98,7218.0,66.0847,66.12,66.0671,66.12,7218.0
2019-12-10 12:20:00,74.98,74.98,74.92,74.93,4653.0,66.12,66.12,66.0671,66.0759,4653.0
2019-12-10 12:25:00,74.91,74.93,74.82,74.83,16235.0,66.0583,66.0759,65.9789,65.9877,16235.0
2019-12-10 12:30:00,74.81,74.86,74.81,74.85,11986.0,65.9701,66.0142,65.9701,66.0054,11986.0
2019-12-10 12:35:00,74.84,74.87,74.81,74.81,3496.0,65.9965,66.023,65.9701,65.9701,3496.0
2019-12-10 12:40:00,74.81,74.85,74.79,74.81,5984.0,65.9701,66.0054,65.9525,65.9701,5984.0
2019-12-10 12:45:00,74.8,74.83,74.79,74.8,3200.0,65.9613,65.9877,65.9525,65.9613,3200.0
2019-12-10 12:50:00,74.8,74.81,74.77,74.8,4862.0,65.9613,65.9701,65.9348,65.9613,4862.0
2019-12-10 12:55:00,74.79,74.9,74.76,74.88,9325.0,65.9525,66.0495,65.926,66.0318,9325.0
2019-12-10 13:00:00,74.89,74.95,74.87,74.87,4248.0,66.0406,66.0935,66.023,66.023,4248.0
2019-12-10 13:05:00,74.88,74.9,74.82,74.85,17709.0,66.0318,66.0495,65.9789,66.0054,17709.0
2019-12-10 13:10:00,74.83,74.92,74.83,74.9,8502.0,65.9877,66.0671,65.9877,66.0495,8502.0
2019-12-10 13:15:00,74.9,74.95,74.89,74.94,5313.0,66.0495,66.0935,66.0406,66.0847,5313.0
2019-12-10 13:20:00,74.94,74.98,74.93,74.97,8392.0,66.0847,66.12,66.0759,66.1112,8392.0
2019-12-10 13:25:00,74.95,74.96,74.91,74.93,4026.0,66.0935,66.1024,66.0583,66.0759,4026.0
2019-12-10 13:30:00,74.94,75.01,74.93,75.0,7984.0,66.0847,66.1465,66.0759,66.1376,7984.0
2019-12-10 13:35:00,75.01,75.01,74.98,74.98,3805.0,66.1465,66.1465,66.12,66.12,3805.0
2019-12-10 13:40:00,74.99,75.0,74.97,75.0,7058.0,66.1288,66.1376,66.1112,66.1376,7058.0
2019-12-10 13:45:00,75.0,75.01,74.9,74.9,4878.0,66.1376,66.1465,66.0495,66.0495,4878.0
2019-12-10 13:50:00,74.9,74.93,74.89,74.92,6980.0,66.0495,66.0759,66.0406,66.0671,6980.0
2019-12-10 13:55:00,74.91,74.93,74.87,74.92,8893.0,66.0583,66.0759,66.023,66.0671,8893.0
2019-12-10 14:00:00,74.93,75.02,74.93,75.01,5494.0,66.0759,66.1553,66.0759,66.1465,5494.0
2019-12-10 14:05:00,75.01,75.09,75.01,75.06,10840.0,66.1465,66.217,66.1465,66.1905,10840.0
2019-12-10 14:10:00,75.06,75.15,75.06,75.15,6278.0,66.1905,66.2699,66.1905,66.2699,6278.0
2019-12-10 14:15:00,75.15,75.15,75.12,75.13,8529.0,66.2699,66.2699,66.2435,66.2523,8529.0
2019-12-10 14:20:00,75.13,75.14,75.09,75.12,7125.0,66.2523,66.2611,66.217,66.2435,7125.0
2019-12-10 14:25:00,75.12,75.12,75.07,75.08,5270.0,66.2435,66.2435,66.1994,66.2082,5270.0
2019-12-10 14:30:00,75.08,75.14,75.08,75.09,6593.0,66.2082,66.2611,66.2082,66.217,6593.0
2019-12-10 14:35:00,75.09,75.1,75.07,75.09,6825.0,66.217,66.2258,66.1994,66.217,6825.0
2019-12-10 14:40:00,75.09,75.1,75.05,75.06,8948.0,66.217,66.2258,66.1817,66.1905,8948.0
2019-12-10 14:45:00,75.06,75.08,75.02,75.04,7998.0,66.1905,66.2082,66.1553,66.1729,7998.0
2019-12-10 14:50:00,75.03,75.04,74.98,74.99,12314.0,66.1641,66.1729,66.12,66.1288,12314.0
2019-12-10 14:55:00,74.98,75.0,74.96,74.98,7501.0,66.12,66.1376,66.1024,66.12,7501.0
2019-12-10 15:00:00,74.98,74.99,74.95,74.95,4230.0,66.12,66.1288,66.0935,66.0935,4230.0
2019-12-10 15:05:00,74.95,74.96,74.87,74.87,31506.0,66.0935,66.1024,66.023,66.023,31506.0
2019-12-10 15:10:00,74.88,74.91,74.87,74.89,37265.0,66.0318,66.0583,66.023,66.0406,37265.0
2019-12-10 15:15:00,74.89,74.9,74.79,74.79,18345.0,66.0406,66.0495,65.9525,65.9525,18345.0
2019-12-10 15:20:00,74.8,74.87,74.78,74.79,43490.0,65.9613,66.023,65.9436,65.9525,43490.0
2019-12-10 15:25:00,74.8,74.81,74.75,74.75,18328.0,65.9613,65.9701,65.9172,65.9172,18328.0
2019-12-10 15:30:00,74.74,74.76,74.59,74.61,44734.0,65.9084,65.926,65.7761,65.7937,44734.0
2019-12-10 15:35:00,74.6,74.74,74.59,74.7,22228.0,65.7849,65.9084,65.7761,65.8731,22228.0
2019-12-10 15:40:00,74.69,74.77,74.69,74.76,640108.0,65.8643,65.9348,65.8643,65.926,640108.0
2019-12-10 15:45:00,74.77,74.77,74.63,74.66,230569.0,65.9348,65.9348,65.8114,65.8378,230569.0
2019-12-10 15:50:00,74.65,74.68,74.58,74.59,134432.0,65.829,65.8555,65.7673,65.7761,134432.0
2019-12-10 15:55:00,74.59,74.65,74.52,74.56,419938.0,65.7761,65.829,65.7144,65.7496,419938.0
2019-12-11 09:30:00,74.89,74.94,74.55,74.9,74138.0,66.0406,66.0847,65.7408,66.0495,74138.0
2019-12-11 09:35:00,74.9,75.05,74.9,75.04,21126.0,66.0495,66.1817,66.0495,66.1729,21126.0
2019-12-11 09:40:00,75.0,75.1,74.98,75.1,24554.0,66.1376,66.2258,66.12,66.2258,24554.0
2019-12-11 09:45:00,75.1,75.15,75.05,75.14,18633.0,66.2258,66.2699,66.1817,66.2611,18633.0
2019-12-11 09:50:00,75.16,75.18,75.11,75.12,12906.0,66.2787,66.2964,66.2346,66.2435,12906.0
2019-12-11 09:55:00,75.13,75.17,75.08,75.16,12109.0,66.2523,66.2875,66.2082,66.2787,12109.0
2019-12-11 10:00:00,75.16,75.17,75.11,75.11,21079.0,66.2787,66.2875,66.2346,66.2346,21079.0
2019-12-11 10:05:00,75.12,75.18,75.12,75.14,27577.0,66.2435,66.2964,66.2435,66.2611,27577.0
2019-12-11 10:10:00,75.14,75.15,75.07,75.07,12967.0,66.2611,66.2699,66.1994,66.1994,12967.0
2019-12-11 10:15:00,75.06,75.06,75.03,75.04,5589.0,66.1905,66.1905,66.1641,66.1729,5589.0
2019-12-11 10:20:00,75.02,75.16,75.02,75.16,11408.0,66.1553,66.2787,66.1553,66.2787,11408.0
2019-12-11 10:25:00,75.16,75.3,75.11,75.28,32155.0,66.2787,66.4022,66.2346,66.3846,32155.0
2019-12-11 10:30:00,75.3,75.3,75.19,75.26,24922.0,66.4022,66.4022,66.3052,66.3669,24922.0
2019-12-11 10:35:00,75.23,75.28,75.2,75.23,16633.0,66.3405,66.3846,66.314,66.3405,16633.0
2019-12-11 10:40:00,75.22,75.26,75.21,75.22,15372.0,66.3316,66.3669,66.3228,66.3316,15372.0
2019-12-11 10:45:00,75.21,75.22,75.15,75.15,9167.0,66.3228,66.3316,66.2699,66.2699,9167.0
2019-12-11 10:50:00,75.15,75.19,75.14,75.16,6566.0,66.2699,66.3052,66.2611,66.2787,6566.0
2019-12-11 10:55:00,75.15,75.16,75.09,75.09,13854.0,66.2699,66.2787,66.217,66.217,13854.0
2019-12-11 11:00:00,75.09,75.1,74.97,75.04,27992.0,66.217,66.2258,66.1112,66.1729,27992.0
2019-12-11 11:05:00,75.04,75.07,75.01,75.03,8050.0,66.1729,66.1994,66.1465,66.1641,8050.0
2019-12-11 11:10:00,75.03,75.05,74.97,75.04,7172.0,66.1641,66.1817,66.1112,66.1729,7172.0
2019-12-11 11:15:00,75.05,75.06,75.02,75.05,10503.0,66.1817,66.1905,66.1553,66.1817,10503.0
2019-12-11 11:20:00,75.06,75.09,75.04,75.07,4376.0,66.1905,66.217,66.1729,66.1994,4376.0
2019-12-11 11:25:00,75.07,75.13,75.05,75.12,21981.0,66.1994,66.2523,66.1817,66.2435,21981.0
2019-12-11 11:30:00,75.13,75.14,75.11,75.14,9107.0,66.2523,66.2611,66.2346,66.2611,9107.0
2019-12-11 11:35:00,75.14,75.15,75.11,75.15,5011.0,66.2611,66.2699,66.2346,66.2699,5011.0
2019-12-11 11:40:00,75.15,75.21,75.14,75.19,15710.0,66.2699,66.3228,66.2611,66.3052,15710.0
2019-12-11 11:45:00,75.2,75.21,75.15,75.16,12924.0,66.314,66.3228,66.2699,66.2787,12924.0
2019-12-11 11:50:00,75.16,75.2,75.15,75.2,5176.0,66.2787,66.314,66.2699,66.314,5176.0
2019-12-11 11:55:00,75.19,75.29,75.18,75.21,54238.0,66.3052,66.3934,66.2964,66.3228,54238.0
2019-12-11 12:00:00,75.2,75.27,75.2,75.26,11740.0,66.314,66.3757,66.314,66.3669,11740.0
2019-12-11 12:05:00,75.25,75.28,75.24,75.27,4946.0,66.3581,66.3846,66.3493,66.3757,4946.0
2019-12-11 12:10:00,75.27,75.28,75.25,75.26,3824.0,66.3757,66.3846,66.3581,66.3669,3824.0
2019-12-11 12:15:00,75.24,75.26,75.23,75.23,8661.0,66.3493,66.3669,66.3405,66.3405,8661.0
2019-12-11 12:20:00,75.22,75.22,75.14,75.14,7323.0,66.3316,66.3316,66.2611,66.2611,7323.0
2019-12-11 12:25:00,75.14,75.22,75.14,75.22,11872.0,66.2611,66.3316,66.2611,66.3316,11872.0
2019-12-11 12:30:00,75.22,75.22,75.2,75.2,8426.0,66.3316,66.3316,66.314,66.314,8426.0
2019-12-11 12:35:00,75.21,75.21,75.12,75.17,4333.0,66.3228,66.3228,66.2435,66.2875,4333.0
2019-12-11 12:40:00,75.17,75.17,75.16,75.17,2775.0,66.2875,66.2875,66.2787,66.2875,2775.0
2019-12-11 12:45:00,75.17,75.24,75.16,75.23,5600.0,66.2875,66.3493,66.2787,66.3405,5600.0
2019-12-11 12:50:00,75.22,75.24,75.22,75.22,1400.0,66.3316,66.3493,66.3316,66.3316,1400.0
2019-12-11 12:55:00,75.22,75.28,75.21,75.28,7347.0,66.3316,66.3846,66.3228,66.3846,7347.0
2019-12-11 13:00:00,75.27,75.31,75.25,75.27,7062.0,66.3757,66.411,66.3581,66.3757,7062.0
2019-12-11 13:05:00,75.28,75.3,75.27,75.3,2611.0,66.3846,66.4022,66.3757,66.4022,2611.0
2019-12-11 13:10:00,75.28,75.32,75.28,75.31,6375.0,66.3846,66.4198,66.3846,66.411,6375.0
2019-12-11 13:15:00,75.3,75.32,75.29,75.3,3858.0,66.4022,66.4198,66.3934,66.4022,3858.0
2019-12-11 13:20:00,75.31,75.33,75.3,75.32,6169.0,66.411,66.4286,66.4022,66.4198,6169.0
2019-12-11 13:25:00,75.31,75.33,75.29,75.31,8462.0,66.411,66.4286,66.3934,66.411,8462.0
2019-12-11 13:30:00,75.31,75.32,75.26,75.28,5409.0,66.411,66.4198,66.3669,66.3846,5409.0
2019-12-11 13:35:00,75.28,75.29,75.2,75.2,6245.0,66.3846,66.3934,66.314,66.314,6245.0
2019-12-11 13:40:00,75.2,75.23,75.18,75.21,3954.0,66.314,66.3405,66.2964,66.3228,3954.0
2019-12-11 13:45:00,75.2,75.25,75.18,75.24,6402.0,66.314,66.3581,66.2964,66.3493,6402.0
2019-12-11 13:50:00,75.23,75.24,75.22,75.22,8243.0,66.3405,66.3493,66.3316,66.3316,8243.0
2019-12-11 13:55:00,75.22,75.24,75.2,75.23,13314.0,66.3316,66.3493,66.314,66.3405,13314.0
2019-12-11 14:00:00,75.22,75.31,75.2,75.29,9498.0,66.3316,66.411,66.314,66.3934,9498.0
2019-12-11 14:05:00,75.3,75.32,75.27,75.29,13753.0,66.4022,66.4198,66.3757,66.3934,13753.0
2019-12-11 14:10:00,75.29,75.32,75.25,75.26,14888.0,66.3934,66.4198,66.3581,66.3669,14888.0
2019-12-11 14:15:00,75.25,75.41,75.25,75.4,10150.0,66.3581,66.4992,66.3581,66.4904,10150.0
2019-12-11 14:20:00,75.4,75.41,75.37,75.38,6866.0,66.4904,66.4992,66.4639,66.4727,6866.0
2019-12-11 14:25:00,75.37,75.38,75.34,75.36,8743.0,66.4639,66.4727,66.4375,66.4551,8743.0
2019-12-11 14:30:00,75.36,75.4,75.33,75.4,14823.0,66.4551,66.4904,66.4286,66.4904,14823.0
2019-12-11 14:35:00,75.42,75.46,75.37,75.44,23031.0,66.508,66.5433,66.4639,66.5256,23031.0
2019-12-11 14:40:00,75.44,75.5,75.4,75.45,9443.0,66.5256,66.5786,66.4904,66.5345,9443.0
2019-12-11 14:45:00,75.45,75.5,75.42,75.48,8179.0,66.5345,66.5786,66.508,66.5609,8179.0
2019-12-11 14:50:00,75.47,75.57,75.44,75.55,14743.0,66.5521,66.6403,66.5256,66.6226,14743.0
2019-12-11 14:55:00,75.56,75.58,75.52,75.58,9271.0,66.6315,66.6491,66.5962,66.6491,9271.0
2019-12-11 15:00:00,75.59,75.6,75.53,75.55,13589.0,66.6579,66.6667,66.605,66.6226,13589.0
2019-12-11 15:05:00,75.55,75.6,75.55,75.58,9911.0,66.6226,66.6667,66.6226,66.6491,9911.0
2019-12-11 15:10:00,75.59,75.59,75.51,75.53,9142.0,66.6579,66.6579,66.5874,66.605,9142.0
2019-12-11 15:15:00,75.53,75.58,75.5,75.58,23112.0,66.605,66.6491,66.5786,66.6491,23112.0
2019-12-11 15:20:00,75.57,75.6,75.56,75.58,23116.0,66.6403,66.6667,66.6315,66.6491,23116.0
2019-12-11 15:25:00,75.58,75.6,75.57,75.58,12736.0,66.6491,66.6667,66.6403,66.6491,12736.0
2019-12-11 15:30:00,75.58,75.67,75.56,75.64,52452.0,66.6491,66.7285,66.6315,66.702,52452.0
2019-12-11 15:35:00,75.63,75.65,75.57,75.59,19331.0,66.6932,66.7108,66.6403,66.6579,19331.0
2019-12-11 15:40:00,75.59,75.61,75.57,75.61,41858.0,66.6579,66.6756,66.6403,66.6756,41858.0
2019-12-11 15:45:00,75.6,75.62,75.55,75.6,68586.0,66.6667,66.6844,66.6226,66.6667,68586.0
2019-12-11 15:50:00,75.61,75.71,75.61,75.7,117283.0,66.6756,66.7637,66.6756,66.7549,117283.0
2019-12-11 15:55:00,75.7,75.77,75.68,75.73,156858.0,66.7549,66.8167,66.7373,66.7814,156858.0
2019-12-12 09:30:00,75.67,75.72,75.47,75.63,38781.0,66.7285,66.7726,66.5521,66.6932,38781.0
2019-12-12 09:35:00,75.58,76.33,75.51,76.28,91963.0,66.6491,67.3105,66.5874,67.2664,91963.0
2019-12-12 09:40:00,76.28,76.33,76.15,76.26,36367.0,67.2664,67.3105,67.1517,67.2488,36367.0
2019-12-12 09:45:00,76.26,76.27,76.08,76.17,16487.0,67.2488,67.2576,67.09,67.1694,16487.0
2019-12-12 09:50:00,76.16,76.25,76.11,76.19,15858.0,67.1606,67.2399,67.1165,67.187,15858.0
2019-12-12 09:55:00,76.23,76.32,76.21,76.32,14000.0,67.2223,67.3017,67.2047,67.3017,14000.0
2019-12-12 10:00:00,76.33,76.63,76.32,76.59,34992.0,67.3105,67.575,67.3017,67.5398,34992.0
2019-12-12 10:05:00,76.56,76.64,76.51,76.6,21767.0,67.5133,67.5838,67.4692,67.5486,21767.0
2019-12-12 10:10:00,76.61,76.83,76.6,76.79,27716.0,67.5574,67.7514,67.5486,67.7161,27716.0
2019-12-12 10:15:00,76.77,76.78,76.66,76.78,9898.0,67.6985,67.7073,67.6015,67.7073,9898.0
2019-12-12 10:20:00,76.77,76.81,76.66,76.7,12624.0,67.6985,67.7338,67.6015,67.6368,12624.0
2019-12-12 10:25:00,76.67,76.71,76.63,76.69,9770.0,67.6103,67.6456,67.575,67.6279,9770.0
2019-12-12 10:30:00,76.7,76.78,76.65,76.65,7615.0,67.6368,67.7073,67.5927,67.5927,7615.0
2019-12-12 10:35:00,76.63,76.68,76.6,76.68,7375.0,67.575,67.6191,67.5486,67.6191,7375.0
2019-12-12 10:40:00,76.69,76.69,76.52,76.52,8171.0,67.6279,67.6279,67.478,67.478,8171.0
2019-12-12 10:45:00,76.55,76.57,76.47,76.54,11228.0,67.5045,67.5221,67.4339,67.4957,11228.0
2019-12-12 10:50:00,76.55,76.71,76.55,76.7,8486.0,67.5045,67.6456,67.5045,67.6368,8486.0
2019-12-12 10:55:00,76.71,76.79,76.64,76.64,16180.0,67.6456,67.7161,67.5838,67.5838,16180.0
2019-12-12 11:00:00,76.65,76.71,76.62,76.65,13437.0,67.5927,67.6456,67.5662,67.5927,13437.0
2019-12-12 11:05:00,76.65,76.74,76.61,76.61,10561.0,67.5927,67.672,67.5574,67.5574,10561.0
2019-12-12 11:10:00,76.62,76.65,76.54,76.57,15212.0,67.5662,67.5927,67.4957,67.5221,15212.0
2019-12-12 11:15:00,76.57,76.61,76.53,76.6,8962.0,67.5221,67.5574,67.4868,67.5486,8962.0
2019-12-12 11:20:00,76.61,76.62,76.52,76.6,12707.0,67.5574,67.5662,67.478,67.5486,12707.0
2019-12-12 11:25:00,76.59,76.59,76.45,76.45,19314.0,67.5398,67.5398,67.4163,67.4163,19314.0
2019-12-12 11:30:00,76.43,76.51,76.4,76.4,10584.0,67.3987,67.4692,67.3722,67.3722,10584.0
2019-12-12 11:35:00,76.39,76.49,76.36,76.45,8910.0,67.3634,67.4516,67.3369,67.4163,8910.0
2019-12-12 11:40:00,76.42,76.43,76.34,76.38,8115.0,67.3898,67.3987,67.3193,67.3546,8115.0
2019-12-12 11:45:00,76.38,76.42,76.31,76.31,10740.0,67.3546,67.3898,67.2928,67.2928,10740.0
2019-12-12 11:50:00,76.3,76.38,76.26,76.31,12941.0,67.284,67.3546,67.2488,67.2928,12941.0
2019-12-12 11:55:00,76.3,76.38,76.15,76.33,26142.0,67.284,67.3546,67.1517,67.3105,26142.0
2019-12-12 12:00:00,76.32,76.33,76.23,76.25,15071.0,67.3017,67.3105,67.2223,67.2399,15071.0
2019-12-12 12:05:00,76.23,76.4,76.23,76.37,18508.0,67.2223,67.3722,67.2223,67.3458,18508.0
2019-12-12 12:10:00,76.34,76.34,76.26,76.27,9417.0,67.3193,67.3193,67.2488,67.2576,9417.0
2019-12-12 12:15:00,76.26,76.29,76.19,76.24,10216.0,67.2488,67.2752,67.187,67.2311,10216.0
2019-12-12 12:20:00,76.24,76.24,76.09,76.11,20194.0,67.2311,67.2311,67.0988,67.1165,20194.0
2019-12-12 12:25:00,76.1,76.16,76.09,76.16,14100.0,67.1077,67.1606,67.0988,67.1606,14100.0
2019-12-12 12:30:00,76.16,76.42,76.16,76.34,26835.0,67.1606,67.3898,67.1606,67.3193,26835.0
2019-12-12 12:35:00,76.34,76.42,76.34,76.41,8297.0,67.3193,67.3898,67.3193,67.381,8297.0
2019-12-12 12:40:00,76.4,76.47,76.4,76.47,5270.0,67.3722,67.4339,67.3722,67.4339,5270.0
2019-12-12 12:45:00,76.47,76.55,76.47,76.55,6340.0,67.4339,67.5045,67.4339,67.5045,6340.0
2019-12-12 12:50:00,76.54,76.58,76.47,76.48,11922.0,67.4957,67.5309,67.4339,67.4428,11922.0
2019-12-12 12:55:00,76.49,76.53,76.38,76.39,22045.0,67.4516,67.4868,67.3546,67.3634,22045.0
2019-12-12 13:00:00,76.41,76.44,76.36,76.42,11091.0,67.381,67.4075,67.3369,67.3898,11091.0
2019-12-12 13:05:00,76.42,76.48,76.41,76.46,15634.0,67.3898,67.4428,67.381,67.4251,15634.0
2019-12-12 13:10:00,76.46,76.61,76.46,76.59,18699.0,67.4251,67.5574,67.4251,67.5398,18699.0
2019-12-12 13:15:00,76.58,76.62,76.52,76.54,10888.0,67.5309,67.5662,67.478,67.4957,10888.0
2019-12-12 13:20:00,76.53,76.54,76.47,76.47,5442.0,67.4868,67.4957,67.4339,67.4339,5442.0
2019-12-12 13:25:00,76.46,76.48,76.42,76.46,8538.0,67.4251,67.4428,67.3898,67.4251,8538.0
2019-12-12 13:30:00,76.46,76.47,76.41,76.42,7662.0,67.4251,67.4339,67.381,67.3898,7662.0
2019-12-12 13:35:00,76.42,76.42,76.37,76.39,6754.0,67.3898,67.3898,67.3458,67.3634,6754.0
2019-12-12 13:40:00,76.39,76.44,76.35,76.37,10309.0,67.3634,67.4075,67.3281,67.3458,10309.0
2019-12-12 13:45:00,76.36,76.37,76.32,76.32,3860.0,67.3369,67.3458,67.3017,67.3017,3860.0
2019-12-12 13:50:00,76.32,76.4,76.32,76.4,13982.0,67.3017,67.3722,67.3017,67.3722,13982.0
2019-12-12 13:55:00,76.39,76.46,76.36,76.46,9385.0,67.3634,67.4251,67.3369,67.4251,9385.0
2019-12-12 14:00:00,76.47,76.49,76.34,76.36,10797.0,67.4339,67.4516,67.3193,67.3369,10797.0
2019-12-12 14:05:00,76.37,76.5,76.37,76.46,23242.0,67.3458,67.4604,67.3458,67.4251,23242.0
2019-12-12 14:10:00,76.47,76.49,76.34,76.41,13178.0,67.4339,67.4516,67.3193,67.381,13178.0
2019-12-12 14:15:00,76.42,76.47,76.4,76.4,9618.0,67.3898,67.4339,67.3722,67.3722,9618.0
2019-12-12 14:20:00,76.4,76.4,76.37,76.38,7259.0,67.3722,67.3722,67.3458,67.3546,7259.0
2019-12-12 14:25:00,76.37,76.39,76.32,76.36,14930.0,67.3458,67.3634,67.3017,67.3369,14930.0
2019-12-12 14:30:00,76.38,76.83,76.34,76.74,32512.0,67.3546,67.7514,67.3193,67.672,32512.0
2019-12-12 14:35:00,76.74,76.76,76.6,76.66,16895.0,67.672,67.6897,67.5486,67.6015,16895.0
2019-12-12 14:40:00,76.67,76.77,76.67,76.74,14057.0,67.6103,67.6985,67.6103,67.672,14057.0
2019-12-12 14:45:00,76.73,76.77,76.67,76.67,12393.0,67.6632,67.6985,67.6103,67.6103,12393.0
2019-12-12 14:50:00,76.67,76.74,76.61,76.74,19276.0,67.6103,67.672,67.5574,67.672,19276.0
2019-12-12 14:55:00,76.73,76.79,76.64,76.7,15072.0,67.6632,67.7161,67.5838,67.6368,15072.0
2019-12-12 15:00:00,76.72,76.84,76.71,76.79,17001.0,67.6544,67.7602,67.6456,67.7161,17001.0
2019-12-12 15:05:00,76.8,76.89,76.8,76.84,12814.0,67.7249,67.8043,67.7249,67.7602,12814.0
2019-12-12 15:10:00,76.85,76.86,76.78,76.78,14497.0,67.769,67.7779,67.7073,67.7073,14497.0
2019-12-12 15:15:00,76.78,76.85,76.76,76.81,21940.0,67.7073,67.769,67.6897,67.7338,21940.0
2019-12-12 15:20:00,76.81,76.86,76.79,76.79,14601.0,67.7338,67.7779,67.7161,67.7161,14601.0
2019-12-12 15:25:00,76.78,76.89,76.78,76.88,26074.0,67.7073,67.8043,67.7073,67.7955,26074.0
2019-12-12 15:30:00,76.88,76.92,76.81,76.85,33748.0,67.7955,67.8308,67.7338,67.769,33748.0
2019-12-12 15:35:00,76.85,76.95,76.79,76.92,35787.0,67.769,67.8572,67.7161,67.8308,35787.0
2019-12-12 15:40:00,76.91,77.0,76.91,76.95,37677.0,67.8219,67.9013,67.8219,67.8572,37677.0
2019-12-12 15:45:00,76.95,77.06,76.91,77.03,89263.0,67.8572,67.9542,67.8219,67.9278,89263.0
2019-12-12 15:50:00,77.05,77.09,76.99,77.03,86105.0,67.9454,67.9807,67.8925,67.9278,86105.0
2019-12-12 15:55:00,77.03,77.12,76.96,76.96,160082.0,67.9278,68.0071,67.866,67.866,160082.0
2019-12-13 09:30:00,76.53,76.73,76.36,76.46,54408.0,67.4868,67.6632,67.3369,67.4251,54408.0
2019-12-13 09:35:00,76.44,76.63,76.44,76.63,10508.0,67.4075,67.575,67.4075,67.575,10508.0
2019-12-13 09:40:00,76.66,76.69,76.49,76.56,11138.0,67.6015,67.6279,67.4516,67.5133,11138.0
2019-12-13 09:45:00,76.59,76.59,76.37,76.38,20651.0,67.5398,67.5398,67.3458,67.3546,20651.0
2019-12-13 09:50:00,76.38,76.53,76.31,76.45,13822.0,67.3546,67.4868,67.2928,67.4163,13822.0
2019-12-13 09:55:00,76.44,76.48,76.32,76.36,9234.0,67.4075,67.4428,67.3017,67.3369,9234.0
2019-12-13 10:00:00,76.33,76.98,76.25,76.98,31060.0,67.3105,67.8837,67.2399,67.8837,31060.0
2019-12-13 10:05:00,76.98,77.12,76.93,77.11,52887.0,67.8837,68.0071,67.8396,67.9983,52887.0
2019-12-13 10:10:00,77.12,77.24,77.08,77.11,49557.0,68.0071,68.1129,67.9719,67.9983,49557.0
2019-12-13 10:15:00,77.09,77.22,77.0,77.17,41163.0,67.9807,68.0953,67.9013,68.0512,41163.0
2019-12-13 10:20:00,77.17,77.19,77.01,77.05,18200.0,68.0512,68.0689,67.9101,67.9454,18200.0
2019-12-13 10:25:00,77.06,77.09,76.93,76.94,50803.0,67.9542,67.9807,67.8396,67.8484,50803.0
2019-12-13 10:30:00,76.95,76.95,76.64,76.66,39480.0,67.8572,67.8572,67.5838,67.6015,39480.0
2019-12-13 10:35:00,76.6,76.65,76.22,76.28,30450.0,67.5486,67.5927,67.2135,67.2664,30450.0
2019-12-13 10:40:00,76.28,76.52,76.26,76.37,44419.0,67.2664,67.478,67.2488,67.3458,44419.0
2019-12-13 10:45:00,76.37,76.6,76.36,76.46,54309.0,67.3458,67.5486,67.3369,67.4251,54309.0
2019-12-13 10:50:00,76.46,76.49,76.32,76.32,19915.0,67.4251,67.4516,67.3017,67.3017,19915.0
2019-12-13 10:55:00,76.34,76.37,76.18,76.21,18848.0,67.3193,67.3458,67.1782,67.2047,18848.0
2019-12-13 11:00:00,76.24,76.26,76.1,76.14,16023.0,67.2311,67.2488,67.1077,67.1429,16023.0
2019-12-13 11:05:00,76.12,76.18,76.09,76.18,26003.0,67.1253,67.1782,67.0988,67.1782,26003.0
2019-12-13 11:10:00,76.18,76.27,76.02,76.03,86459.0,67.1782,67.2576,67.0371,67.0459,86459.0
2019-12-13 11:15:00,76.03,76.03,75.81,75.82,30485.0,67.0459,67.0459,66.8519,66.8607,30485.0
2019-12-13 11:20:00,75.82,75.83,75.74,75.82,40276.0,66.8607,66.8696,66.7902,66.8607,40276.0
2019-12-13 11:25:00,75.8,75.8,75.62,75.64,23768.0,66.8431,66.8431,66.6844,66.702,23768.0
2019-12-13 11:30:00,75.64,75.76,75.6,75.68,61528.0,66.702,66.8078,66.6667,66.7373,61528.0
2019-12-13 11:35:00,75.69,75.83,75.67,75.78,23400.0,66.7461,66.8696,66.7285,66.8255,23400.0
2019-12-13 11:40:00,75.78,75.81,75.75,75.75,23370.0,66.8255,66.8519,66.799,66.799,23370.0
2019-12-13 11:45:00,75.76,75.87,75.75,75.82,29885.0,66.8078,66.9048,66.799,66.8607,29885.0
2019-12-13 11:50:00,75.83,75.94,75.79,75.9,54458.0,66.8696,66.9666,66.8343,66.9313,54458.0
2019-12-13 11:55:00,75.91,75.93,75.87,75.9,16412.0,66.9401,66.9577,66.9048,66.9313,16412.0
2019-12-13 12:00:00,75.89,75.93,75.86,75.88,32728.0,66.9225,66.9577,66.896,66.9137,32728.0
2019-12-13 12:05:00,75.87,75.92,75.85,75.91,26008.0,66.9048,66.9489,66.8872,66.9401,26008.0
2019-12-13 12:10:00,75.91,75.91,75.75,75.81,25718.0,66.9401,66.9401,66.799,66.8519,25718.0
2019-12-13 12:15:00,75.81,75.86,75.78,75.8,16748.0,66.8519,66.896,66.8255,66.8431,16748.0
2019-12-13 12:20:00,75.8,75.92,75.78,75.91,8453.0,66.8431,66.9489,66.8255,66.9401,8453.0
2019-12-13 12:25:00,75.9,75.98,75.9,75.93,13045.0,66.9313,67.0018,66.9313,66.9577,13045.0
2019-12-13 12:30:00,75.94,75.95,75.87,75.9,18263.0,66.9666,66.9754,66.9048,66.9313,18263.0
2019-12-13 12:35:00,75.9,75.91,75.87,75.91,10743.0,66.9313,66.9401,66.9048,66.9401,10743.0
2019-12-13 12:40:00,75.91,75.92,75.83,75.83,21406.0,66.9401,66.9489,66.8696,66.8696,21406.0
2019-12-13 12:45:00,75.82,75.83,75.75,75.75,10204.0,66.8607,66.8696,66.799,66.799,10204.0
2019-12-13 12:50:00,75.75,75.75,75.65,75.67,19057.0,66.799,66.799,66.7108,66.7285,19057.0
2019-12-13 12:55:00,75.67,75.82,75.66,75.81,11328.0,66.7285,66.8607,66.7196,66.8519,11328.0
2019-12-13 13:00:00,75.81,75.83,75.73,75.74,8997.0,66.8519,66.8696,66.7814,66.7902,8997.0
2019-12-13 13:05:00,75.73,75.78,75.73,75.75,13373.0,66.7814,66.8255,66.7814,66.799,13373.0
2019-12-13 13:10:00,75.75,75.78,75.73,75.77,4650.0,66.799,66.8255,66.7814,66.8167,4650.0
2019-12-13 13:15:00,75.76,75.79,75.75,75.76,6218.0,66.8078,66.8343,66.799,66.8078,6218.0
2019-12-13 13:20:00,75.76,75.81,75.76,75.79,8722.0,66.8078,66.8519,66.8078,66.8343,8722.0
2019-12-13 13:25:00,75.79,75.81,75.78,75.8,5877.0,66.8343,66.8519,66.8255,66.8431,5877.0
2019-12-13 13:30:00,75.78,75.83,75.77,75.78,15774.0,66.8255,66.8696,66.8167,66.8255,15774.0
2019-12-13 13:35:00,75.78,75.8,75.75,75.76,9543.0,66.8255,66.8431,66.799,66.8078,9543.0
2019-12-13 13:40:00,75.78,75.78,75.72,75.72,11593.0,66.8255,66.8255,66.7726,66.7726,11593.0
2019-12-13 13:45:00,75.72,75.75,75.7,75.73,11812.0,66.7726,66.799,66.7549,66.7814,11812.0
2019-12-13 13:50:00,75.74,75.84,75.73,75.84,18592.0,66.7902,66.8784,66.7814,66.8784,18592.0
2019-12-13 13:55:00,75.84,75.86,75.83,75.84,5169.0,66.8784,66.896,66.8696,66.8784,5169.0
2019-12-13 14:00:00,75.85,75.91,75.79,75.84,16433.0,66.8872,66.9401,66.8343,66.8784,16433.0
2019-12-13 14:05:00,75.83,75.88,75.81,75.85,9873.0,66.8696,66.9137,66.8519,66.8872,9873.0
2019-12-13 14:10:00,75.85,75.86,75.83,75.83,43531.0,66.8872,66.896,66.8696,66.8696,43531.0
2019-12-13 14:15:00,75.82,75.84,75.78,75.78,11536.0,66.8607,66.8784,66.8255,66.8255,11536.0
2019-12-13 14:20:00,75.79,75.81,75.77,75.78,6565.0,66.8343,66.8519,66.8167,66.8255,6565.0
2019-12-13 14:25:00,75.78,75.78,75.74,75.76,12044.0,66.8255,66.8255,66.7902,66.8078,12044.0
2019-12-13 14:30:00,75.76,75.78,75.74,75.76,15455.0,66.8078,66.8255,66.7902,66.8078,15455.0
2019-12-13 14:35:00,75.77,75.77,75.59,75.69,47703.0,66.8167,66.8167,66.6579,66.7461,47703.0
2019-12-13 14:40:00,75.7,75.7,75.6,75.61,31676.0,66.7549,66.7549,66.6667,66.6756,31676.0
2019-12-13 14:45:00,75.62,75.66,75.62,75.64,18277.0,66.6844,66.7196,66.6844,66.702,18277.0
2019-12-13 14:50:00,75.63,75.67,75.62,75.63,26812.0,66.6932,66.7285,66.6844,66.6932,26812.0
2019-12-13 14:55:00,75.64,75.67,75.63,75.65,61728.0,66.702,66.7285,66.6932,66.7108,61728.0
2019-12-13 15:00:00,75.65,75.69,75.65,75.66,45597.0,66.7108,66.7461,66.7108,66.7196,45597.0
2019-12-13 15:05:00,75.66,75.67,75.62,75.63,18809.0,66.7196,66.7285,66.6844,66.6932,18809.0
2019-12-13 15:10:00,75.62,75.7,75.61,75.69,28194.0,66.6844,66.7549,66.6756,66.7461,28194.0
2019-12-13 15:15:00,75.7,75.77,75.69,75.75,29918.0,66.7549,66.8167,66.7461,66.799,29918.0
2019-12-13 15:20:00,75.75,75.79,75.74,75.76,17604.0,66.799,66.8343,66.7902,66.8078,17604.0
2019-12-13 15:25:00,75.76,75.82,75.76,75.82,17462.0,66.8078,66.8607,66.8078,66.8607,17462.0
2019-12-13 15:30:00,75.81,75.9,75.81,75.84,45007.0,66.8519,66.9313,66.8519,66.8784,45007.0
2019-12-13 15:35:00,75.84,75.87,75.81,75.86,41191.0,66.8784,66.9048,66.8519,66.896,41191.0
2019-12-13 15:40:00,75.86,75.94,75.84,75.94,31633.0,66.896,66.9666,66.8784,66.9666,31633.0
2019-12-13 15:45:00,75.94,75.94,75.89,75.9,48447.0,66.9666,66.9666,66.9225,66.9313,48447.0
2019-12-13 15:50:00,75.9,76.09,75.9,76.0,163724.0,66.9313,67.0988,66.9313,67.0195,163724.0
2019-12-13 15:55:00,76.0,76.03,75.96,75.97,157106.0,67.0195,67.0459,66.9842,66.993,157106.0
2019-12-16 09:30:00,76.57,76.94,76.5,76.69,59893.0,67.5221,67.8484,67.4604,67.6279,59893.0
2019-12-16 09:35:00,76.68,76.78,76.54,76.55,20576.0,67.6191,67.7073,67.4957,67.5045,20576.0
2019-12-16 09:40:00,76.55,76.66,76.51,76.52,16741.0,67.5045,67.6015,67.4692,67.478,16741.0
2019-12-16 09:45:00,76.53,76.71,76.53,76.67,35554.0,67.4868,67.6456,67.4868,67.6103,35554.0
2019-12-16 09:50:00,76.67,76.67,76.55,76.63,11130.0,67.6103,67.6103,67.5045,67.575,11130.0
2019-12-16 09:55:00,76.65,76.65,76.49,76.5,8798.0,67.5927,67.5927,67.4516,67.4604,8798.0
2019-12-16 10:00:00,76.51,76.66,76.51,76.62,12365.0,67.4692,67.6015,67.4692,67.5662,12365.0
2019-12-16 10:05:00,76.64,76.81,76.61,76.81,11456.0,67.5838,67.7338,67.5574,67.7338,11456.0
2019-12-16 10:10:00,76.79,76.9,76.77,76.88,11518.0,67.7161,67.8131,67.6985,67.7955,11518.0
2019-12-16 10:15:00,76.88,76.89,76.82,76.84,9434.0,67.7955,67.8043,67.7426,67.7602,9434.0
2019-12-16 10:20:00,76.87,76.9,76.8,76.88,10974.0,67.7867,67.8131,67.7249,67.7955,10974.0
2019-12-16 10:25:00,76.88,76.96,76.88,76.9,12955.0,67.7955,67.866,67.7955,67.8131,12955.0
2019-12-16 10:30:00,76.9,76.96,76.88,76.9,11015.0,67.8131,67.866,67.7955,67.8131,11015.0
2019-12-16 10:35:00,76.88,76.92,76.85,76.91,9081.0,67.7955,67.8308,67.769,67.8219,9081.0
2019-12-16 10:40:00,76.9,76.91,76.81,76.84,12122.0,67.8131,67.8219,67.7338,67.7602,12122.0
2019-12-16 10:45:00,76.84,76.89,76.76,76.82,22719.0,67.7602,67.8043,67.6897,67.7426,22719.0
2019-12-16 10:50:00,76.82,76.9,76.81,76.87,13231.0,67.7426,67.8131,67.7338,67.7867,13231.0
2019-12-16 10:55:00,76.89,76.91,76.76,76.78,11030.0,67.8043,67.8219,67.6897,67.7073,11030.0
2019-12-16 11:00:00,76.77,76.77,76.71,76.73,12344.0,67.6985,67.6985,67.6456,67.6632,12344.0
2019-12-16 11:05:00,76.71,76.77,76.67,76.77,16504.0,67.6456,67.6985,67.6103,67.6985,16504.0
2019-12-16 11:10:00,76.76,76.81,76.74,76.79,16250.0,67.6897,67.7338,67.672,67.7161,16250.0
2019-12-16 11:15:00,76.78,76.8,76.75,76.75,18683.0,67.7073,67.7249,67.6808,67.6808,18683.0
2019-12-16 11:20:00,76.75,76.76,76.68,76.7,13758.0,67.6808,67.6897,67.6191,67.6368,13758.0
2019-12-16 11:25:00,76.69,76.78,76.68,76.78,11922.0,67.6279,67.7073,67.6191,67.7073,11922.0
2019-12-16 11:30:00,76.76,76.76,76.67,76.7,18184.0,67.6897,67.6897,67.6103,67.6368,18184.0
2019-12-16 11:35:00,76.69,76.72,76.68,76.69,7159.0,67.6279,67.6544,67.6191,67.6279,7159.0
2019-12-16 11:40:00,76.69,76.78,76.69,76.7,10346.0,67.6279,67.7073,67.6279,67.6368,10346.0
2019-12-16 11:45:00,76.7,76.74,76.67,76.69,8703.0,67.6368,67.672,67.6103,67.6279,8703.0
2019-12-16 11:50:00,76.69,76.71,76.6,76.61,10371.0,67.6279,67.6456,67.5486,67.5574,10371.0
2019-12-16 11:55:00,76.62,76.73,76.62,76.7,8190.0,67.5662,67.6632,67.5662,67.6368,8190.0
2019-12-16 12:00:00,76.7,76.74,76.69,76.7,20634.0,67.6368,67.672,67.6279,67.6368,20634.0
2019-12-16 12:05:00,76.7,76.72,76.63,76.65,8727.0,67.6368,67.6544,67.575,67.5927,8727.0
2019-12-16 12:10:00,76.64,76.66,76.61,76.63,19252.0,67.5838,67.6015,67.5574,67.575,19252.0
2019-12-16 12:15:00,76.62,76.63,76.6,76.63,17351.0,67.5662,67.575,67.5486,67.575,17351.0
2019-12-16 12:20:00,76.63,76.64,76.59,76.63,7733.0,67.575,67.5838,67.5398,67.575,7733.0
2019-12-16 12:25:00,76.64,76.67,76.6,76.61,15836.0,67.5838,67.6103,67.5486,67.5574,15836.0
2019-12-16 12:30:00,76.61,76.67,76.6,76.64,8992.0,67.5574,67.6103,67.5486,67.5838,8992.0
2019-12-16 12:35:00,76.62,76.64,76.59,76.64,6684.0,67.5662,67.5838,67.5398,67.5838,6684.0
2019-12-16 12:40:00,76.63,76.64,76.59,76.62,7362.0,67.575,67.5838,67.5398,67.5662,7362.0
2019-12-16 12:45:00,76.6,76.63,76.59,76.61,8038.0,67.5486,67.575,67.5398,67.5574,8038.0
2019-12-16 12:50:00,76.59,76.64,76.58,76.59,9338.0,67.5398,67.5838,67.5309,67.5398,9338.0
2019-12-16 12:55:00,76.59,76.6,76.57,76.57,7784.0,67.5398,67.5486,67.5221,67.5221,7784.0
2019-12-16 13:00:00,76.57,76.64,76.52,76.63,26290.0,67.5221,67.5838,67.478,67.575,26290.0
2019-12-16 13:05:00,76.63,76.68,76.59,76.65,34732.0,67.575,67.6191,67.5398,67.5927,34732.0
2019-12-16 13:10:00,76.65,76.69,76.63,76.67,7382.0,67.5927,67.6279,67.575,67.6103,7382.0
2019-12-16 13:15:00,76.66,76.69,76.66,76.69,4310.0,67.6015,67.6279,67.6015,67.6279,4310.0
2019-12-16 13:20:00,76.68,76.71,76.65,76.7,13257.0,67.6191,67.6456,67.5927,67.6368,13257.0
2019-12-16 13:25:00,76.7,76.71,76.64,76.66,8877.0,67.6368,67.6456,67.5838,67.6015,8877.0
2019-12-16 13:30:00,76.66,76.67,76.63,76.64,12285.0,67.6015,67.6103,67.575,67.5838,12285.0
2019-12-16 13:35:00,76.63,76.65,76.62,76.65,5812.0,67.575,67.5927,67.5662,67.5927,5812.0
2019-12-16 13:40:00,76.64,76.67,76.63,76.66,7879.0,67.5838,67.6103,67.575,67.6015,7879.0
2019-12-16 13:45:00,76.64,76.7,76.64,76.69,5706.0,67.5838,67.6368,67.5838,67.6279,5706.0
2019-12-16 13:50:00,76.69,76.7,76.65,76.67,6137.0,67.6279,67.6368,67.5927,67.6103,6137.0
2019-12-16 13:55:00,76.67,76.7,76.65,76.67,15943.0,67.6103,67.6368,67.5927,67.6103,15943.0
2019-12-16 14:00:00,76.67,76.68,76.57,76.58,8542.0,67.6103,67.6191,67.5221,67.5309,8542.0
2019-12-16 14:05:00,76.57,76.58,76.51,76.52,6357.0,67.5221,67.5309,67.4692,67.478,6357.0
2019-12-16 14:10:00,76.53,76.55,76.52,76.55,9080.0,67.4868,67.5045,67.478,67.5045,9080.0
2019-12-16 14:15:00,76.53,76.56,76.51,76.55,8788.0,67.4868,67.5133,67.4692,67.5045,8788.0
2019-12-16 14:20:00,76.56,76.58,76.5,76.51,10680.0,67.5133,67.5309,67.4604,67.4692,10680.0
2019-12-16 14:25:00,76.49,76.52,76.46,76.46,6968.0,67.4516,67.478,67.4251,67.4251,6968.0
2019-12-16 14:30:00,76.46,76.47,76.39,76.42,22248.0,67.4251,67.4339,67.3634,67.3898,22248.0
2019-12-16 14:35:00,76.42,76.44,76.4,76.43,7036.0,67.3898,67.4075,67.3722,67.3987,7036.0
2019-12-16 14:40:00,76.42,76.48,76.41,76.46,11097.0,67.3898,67.4428,67.381,67.4251,11097.0
2019-12-16 14:45:00,76.46,76.48,76.45,76.46,8644.0,67.4251,67.4428,67.4163,67.4251,8644.0
2019-12-16 14:50:00,76.47,76.49,76.45,76.45,6642.0,67.4339,67.4516,67.4163,67.4163,6642.0
2019-12-16 14:55:00,76.46,76.47,76.37,76.39,10218.0,67.4251,67.4339,67.3458,67.3634,10218.0
2019-12-16 15:00:00,76.39,76.42,76.36,76.4,43784.0,67.3634,67.3898,67.3369,67.3722,43784.0
2019-12-16 15:05:00,76.39,76.41,76.37,76.37,7707.0,67.3634,67.381,67.3458,67.3458,7707.0
2019-12-16 15:10:00,76.37,76.43,76.36,76.41,10013.0,67.3458,67.3987,67.3369,67.381,10013.0
2019-12-16 15:15:00,76.42,76.46,76.42,76.45,8133.0,67.3898,67.4251,67.3898,67.4163,8133.0
2019-12-16 15:20:00,76.45,76.47,76.43,76.45,23653.0,67.4163,67.4339,67.3987,67.4163,23653.0
2019-12-16 15:25:00,76.44,76.45,76.33,76.34,25115.0,67.4075,67.4163,67.3105,67.3193,25115.0
2019-12-16 15:30:00,76.34,76.38,76.28,76.37,30172.0,67.3193,67.3546,67.2664,67.3458,30172.0
2019-12-16 15:35:00,76.37,76.39,76.3,76.32,33047.0,67.3458,67.3634,67.284,67.3017,33047.0
2019-12-16 15:40:00,76.31,76.32,76.23,76.23,28441.0,67.2928,67.3017,67.2223,67.2223,28441.0
2019-12-16 15:45:00,76.23,76.25,76.2,76.21,44986.0,67.2223,67.2399,67.1958,67.2047,44986.0
2019-12-16 15:50:00,76.22,76.32,76.21,76.26,63574.0,67.2135,67.3017,67.2047,67.2488,63574.0
2019-12-16 15:55:00,76.26,76.28,76.16,76.16,210060.0,67.2488,67.2664,67.1606,67.1606,210060.0
2019-12-17 09:30:00,76.61,76.61,76.39,76.41,47792.0,67.5574,67.5574,67.3634,67.381,47792.0
2019-12-17 09:35:00,76.43,76.56,76.34,76.44,11812.0,67.3987,67.5133,67.3193,67.4075,11812.0
2019-12-17 09:40:00,76.41,76.42,76.31,76.34,10890.0,67.381,67.3898,67.2928,67.3193,10890.0
2019-12-17 09:45:00,76.36,76.55,76.36,76.52,14471.0,67.3369,67.5045,67.3369,67.478,14471.0
2019-12-17 09:50:00,76.55,76.6,76.29,76.37,74034.0,67.5045,67.5486,67.2752,67.3458,74034.0
2019-12-17 09:55:00,76.37,76.42,76.24,76.29,25138.0,67.3458,67.3898,67.2311,67.2752,25138.0
2019-12-17 10:00:00,76.3,76.47,76.24,76.39,18333.0,67.284,67.4339,67.2311,67.3634,18333.0
2019-12-17 10:05:00,76.39,76.43,76.33,76.36,16803.0,67.3634,67.3987,67.3105,67.3369,16803.0
2019-12-17 10:10:00,76.35,76.44,76.34,76.43,11799.0,67.3281,67.4075,67.3193,67.3987,11799.0
2019-12-17 10:15:00,76.44,76.44,76.32,76.39,12911.0,67.4075,67.4075,67.3017,67.3634,12911.0
2019-12-17 10:20:00,76.39,76.41,76.34,76.39,10030.0,67.3634,67.381,67.3193,67.3634,10030.0
2019-12-17 10:25:00,76.4,76.43,76.37,76.37,8487.0,67.3722,67.3987,67.3458,67.3458,8487.0
2019-12-17 10:30:00,76.36,76.36,76.23,76.25,12876.0,67.3369,67.3369,67.2223,67.2399,12876.0
2019-12-17 10:35:00,76.24,76.32,76.21,76.29,8087.0,67.2311,67.3017,67.2047,67.2752,8087.0
2019-12-17 10:40:00,76.29,76.3,76.23,76.23,8606.0,67.2752,67.284,67.2223,67.2223,8606.0
2019-12-17 10:45:00,76.24,76.3,76.23,76.26,7852.0,67.2311,67.284,67.2223,67.2488,7852.0
2019-12-17 10:50:00,76.27,76.29,76.21,76.21,9646.0,67.2576,67.2752,67.2047,67.2047,9646.0
2019-12-17 10:55:00,76.2,76.25,76.17,76.2,8900.0,67.1958,67.2399,67.1694,67.1958,8900.0
2019-12-17 11:00:00,76.21,76.31,76.21,76.3,13043.0,67.2047,67.2928,67.2047,67.284,13043.0
2019-12-17 11:05:00,76.3,76.31,76.25,76.3,10600.0,67.284,67.2928,67.2399,67.284,10600.0
2019-12-17 11:10:00,76.3,76.39,76.29,76.37,11204.0,67.284,67.3634,67.2752,67.3458,11204.0
2019-12-17 11:15:00,76.35,76.37,76.27,76.28,7140.0,67.3281,67.3458,67.2576,67.2664,7140.0
2019-12-17 11:20:00,76.28,76.28,76.18,76.19,10659.0,67.2664,67.2664,67.1782,67.187,10659.0
2019-12-17 11:25:00,76.19,76.21,76.18,76.19,7981.0,67.187,67.2047,67.1782,67.187,7981.0
2019-12-17 11:30:00,76.19,76.2,76.1,76.1,10293.0,67.187,67.1958,67.1077,67.1077,10293.0
2019-12-17 11:35:00,76.11,76.22,76.1,76.22,10094.0,67.1165,67.2135,67.1077,67.2135,10094.0
2019-12-17 11:40:00,76.22,76.23,76.18,76.23,9115.0,67.2135,67.2223,67.1782,67.2223,9115.0
2019-12-17 11:45:00,76.22,76.29,76.21,76.26,6791.0,67.2135,67.2752,67.2047,67.2488,6791.0
2019-12-17 11:50:00,76.27,76.31,76.26,76.3,6721.0,67.2576,67.2928,67.2488,67.284,6721.0
2019-12-17 11:55:00,76.3,76.33,76.28,76.31,9585.0,67.284,67.3105,67.2664,67.2928,9585.0
2019-12-17 12:00:00,76.31,76.32,76.22,76.23,29295.0,67.2928,67.3017,67.2135,67.2223,29295.0
2019-12-17 12:05:00,76.23,76.25,76.2,76.2,17724.0,67.2223,67.2399,67.1958,67.1958,17724.0
2019-12-17 12:10:00,76.2,76.2,76.15,76.18,9943.0,67.1958,67.1958,67.1517,67.1782,9943.0
2019-12-17 12:15:00,76.17,76.18,76.13,76.16,14444.0,67.1694,67.1782,67.1341,67.1606,14444.0
2019-12-17 12:20:00,76.15,76.17,76.11,76.12,6153.0,67.1517,67.1694,67.1165,67.1253,6153.0
2019-12-17 12:25:00,76.11,76.14,76.09,76.13,8628.0,67.1165,67.1429,67.0988,67.1341,8628.0
2019-12-17 12:30:00,76.12,76.15,76.11,76.15,5843.0,67.1253,67.1517,67.1165,67.1517,5843.0
2019-12-17 12:35:00,76.15,76.19,76.14,76.18,6252.0,67.1517,67.187,67.1429,67.1782,6252.0
2019-12-17 12:40:00,76.19,76.23,76.16,76.22,12208.0,67.187,67.2223,67.1606,67.2135,12208.0
2019-12-17 12:45:00,76.21,76.25,76.18,76.22,12919.0,67.2047,67.2399,67.1782,67.2135,12919.0
2019-12-17 12:50:00,76.23,76.23,76.19,76.2,7128.0,67.2223,67.2223,67.187,67.1958,7128.0
2019-12-17 12:55:00,76.21,76.24,76.2,76.22,7416.0,67.2047,67.2311,67.1958,67.2135,7416.0
2019-12-17 13:00:00,76.21,76.22,76.16,76.17,8224.0,67.2047,67.2135,67.1606,67.1694,8224.0
2019-12-17 13:05:00,76.16,76.17,76.13,76.17,7531.0,67.1606,67.1694,67.1341,67.1694,7531.0
2019-12-17 13:10:00,76.17,76.18,76.14,76.16,5952.0,67.1694,67.1782,67.1429,67.1606,5952.0
2019-12-17 13:15:00,76.17,76.17,76.16,76.16,3661.0,67.1694,67.1694,67.1606,67.1606,3661.0
2019-12-17 13:20:00,76.17,76.17,76.1,76.12,13381.0,67.1694,67.1694,67.1077,67.1253,13381.0
2019-12-17 13:25:00,76.11,76.14,76.1,76.14,6390.0,67.1165,67.1429,67.1077,67.1429,6390.0
2019-12-17 13:30:00,76.14,76.14,76.09,76.09,9871.0,67.1429,67.1429,67.0988,67.0988,9871.0
2019-12-17 13:35:00,76.09,76.1,76.08,76.09,6950.0,67.0988,67.1077,67.09,67.0988,6950.0
2019-12-17 13:40:00,76.09,76.13,76.08,76.12,7764.0,67.0988,67.1341,67.09,67.1253,7764.0
2019-12-17 13:45:00,76.12,76.15,76.09,76.11,8747.0,67.1253,67.1517,67.0988,67.1165,8747.0
2019-12-17 13:50:00,76.12,76.12,76.08,76.09,7465.0,67.1253,67.1253,67.09,67.0988,7465.0
2019-12-17 13:55:00,76.09,76.1,76.07,76.09,14443.0,67.0988,67.1077,67.0812,67.0988,14443.0
2019-12-17 14:00:00,76.09,76.16,76.05,76.06,15875.0,67.0988,67.1606,67.0636,67.0724,15875.0
2019-12-17 14:05:00,76.06,76.07,76.01,76.07,12455.0,67.0724,67.0812,67.0283,67.0812,12455.0
2019-12-17 14:10:00,76.08,76.14,76.06,76.14,8501.0,67.09,67.1429,67.0724,67.1429,8501.0
2019-12-17 14:15:00,76.14,76.2,76.13,76.18,8766.0,67.1429,67.1958,67.1341,67.1782,8766.0
2019-12-17 14:20:00,76.17,76.19,76.13,76.14,10308.0,67.1694,67.187,67.1341,67.1429,10308.0
2019-12-17 14:25:00,76.14,76.15,76.12,76.14,7238.0,67.1429,67.1517,67.1253,67.1429,7238.0
2019-12-17 14:30:00,76.15,76.16,76.13,76.15,9640.0,67.1517,67.1606,67.1341,67.1517,9640.0
2019-12-17 14:35:00,76.16,76.19,76.15,76.17,10025.0,67.1606,67.187,67.1517,67.1694,10025.0
2019-12-17 14:40:00,76.18,76.22,76.17,76.2,10716.0,67.1782,67.2135,67.1694,67.1958,10716.0
2019-12-17 14:45:00,76.2,76.24,76.18,76.23,20624.0,67.1958,67.2311,67.1782,67.2223,20624.0
2019-12-17 14:50:00,76.23,76.24,76.2,76.2,8717.0,67.2223,67.2311,67.1958,67.1958,8717.0
2019-12-17 14:55:00,76.2,76.21,76.14,76.16,17038.0,67.1958,67.2047,67.1429,67.1606,17038.0
2019-12-17 15:00:00,76.15,76.15,76.13,76.15,7658.0,67.1517,67.1517,67.1341,67.1517,7658.0
2019-12-17 15:05:00,76.15,76.16,76.13,76.14,13023.0,67.1517,67.1606,67.1341,67.1429,13023.0
2019-12-17 15:10:00,76.14,76.14,76.13,76.14,7902.0,67.1429,67.1429,67.1341,67.1429,7902.0
2019-12-17 15:15:00,76.14,76.18,76.12,76.16,43482.0,67.1429,67.1782,67.1253,67.1606,43482.0
2019-12-17 15:20:00,76.16,76.18,76.15,76.16,23790.0,67.1606,67.1782,67.1517,67.1606,23790.0
2019-12-17 15:25:00,76.15,76.21,76.15,76.17,23021.0,67.1517,67.2047,67.1517,67.1694,23021.0
2019-12-17 15:30:00,76.17,76.2,76.17,76.19,20711.0,67.1694,67.1958,67.1694,67.187,20711.0
2019-12-17 15:35:00,76.19,76.24,76.17,76.22,23114.0,67.187,67.2311,67.1694,67.2135,23114.0
2019-12-17 15:40:00,76.22,76.22,76.19,76.19,21945.0,67.2135,67.2135,67.187,67.187,21945.0
2019-12-17 15:45:00,76.2,76.27,76.2,76.26,59517.0,67.1958,67.2576,67.1958,67.2488,59517.0
2019-12-17 15:50:00,76.26,76.29,76.16,76.19,88336.0,67.2488,67.2752,67.1606,67.187,88336.0
2019-12-17 15:55:00,76.19,76.28,76.13,76.14,188627.0,67.187,67.2664,67.1341,67.1429,188627.0
2019-12-18 09:30:00,76.46,76.48,76.14,76.17,32074.0,67.4251,67.4428,67.1429,67.1694,32074.0
2019-12-18 09:35:00,76.19,76.19,76.01,76.16,5877.0,67.187,67.187,67.0283,67.1606,5877.0
2019-12-18 09:40:00,76.13,76.14,76.02,76.07,8417.0,67.1341,67.1429,67.0371,67.0812,8417.0
2019-12-18 09:45:00,76.06,76.1,75.84,75.84,11733.0,67.0724,67.1077,66.8784,66.8784,11733.0
2019-12-18 09:50:00,75.84,76.05,75.84,76.05,5388.0,66.8784,67.0636,66.8784,67.0636,5388.0
2019-12-18 09:55:00,76.05,76.07,75.9,75.9,9057.0,67.0636,67.0812,66.9313,66.9313,9057.0
2019-12-18 10:00:00,75.9,75.93,75.85,75.89,21447.0,66.9313,66.9577,66.8872,66.9225,21447.0
2019-12-18 10:05:00,75.9,75.91,75.78,75.8,10028.0,66.9313,66.9401,66.8255,66.8431,10028.0
2019-12-18 10:10:00,75.79,75.87,75.78,75.83,7658.0,66.8343,66.9048,66.8255,66.8696,7658.0
2019-12-18 10:15:00,75.83,75.89,75.76,75.78,10266.0,66.8696,66.9225,66.8078,66.8255,10266.0
2019-12-18 10:20:00,75.78,75.86,75.74,75.81,10897.0,66.8255,66.896,66.7902,66.8519,10897.0
2019-12-18 10:25:00,75.79,75.79,75.71,75.71,12391.0,66.8343,66.8343,66.7637,66.7637,12391.0
2019-12-18 10:30:00,75.75,75.79,75.63,75.69,39252.0,66.799,66.8343,66.6932,66.7461,39252.0
2019-12-18 10:35:00,75.7,75.76,75.7,75.72,12480.0,66.7549,66.8078,66.7549,66.7726,12480.0
2019-12-18 10:40:00,75.71,75.73,75.65,75.67,14805.0,66.7637,66.7814,66.7108,66.7285,14805.0
2019-12-18 10:45:00,75.67,75.7,75.63,75.69,12338.0,66.7285,66.7549,66.6932,66.7461,12338.0
2019-12-18 10:50:00,75.69,75.77,75.69,75.77,29501.0,66.7461,66.8167,66.7461,66.8167,29501.0
2019-12-18 10:55:00,75.79,75.9,75.76,75.89,20434.0,66.8343,66.9313,66.8078,66.9225,20434.0
2019-12-18 11:00:00,75.89,75.93,75.85,75.92,10937.0,66.9225,66.9577,66.8872,66.9489,10937.0
2019-12-18 11:05:00,75.91,75.98,75.88,75.9,24516.0,66.9401,67.0018,66.9137,66.9313,24516.0
2019-12-18 11:10:00,75.91,75.96,75.9,75.93,8043.0,66.9401,66.9842,66.9313,66.9577,8043.0
2019-12-18 11:15:00,75.94,76.02,75.94,76.01,16994.0,66.9666,67.0371,66.9666,67.0283,16994.0
2019-12-18 11:20:00,76.02,76.08,76.01,76.07,8006.0,67.0371,67.09,67.0283,67.0812,8006.0
2019-12-18 11:25:00,76.08,76.09,76.04,76.04,6285.0,67.09,67.0988,67.0547,67.0547,6285.0
2019-12-18 11:30:00,76.05,76.1,76.02,76.06,13035.0,67.0636,67.1077,67.0371,67.0724,13035.0
2019-12-18 11:35:00,76.05,76.12,76.04,76.07,9064.0,67.0636,67.1253,67.0547,67.0812,9064.0
2019-12-18 11:40:00,76.07,76.07,75.98,76.02,24797.0,67.0812,67.0812,67.0018,67.0371,24797.0
2019-12-18 11:45:00,76.02,76.05,76.02,76.02,3983.0,67.0371,67.0636,67.0371,67.0371,3983.0
2019-12-18 11:50:00,76.02,76.02,75.92,75.92,9983.0,67.0371,67.0371,66.9489,66.9489,9983.0
2019-12-18 11:55:00,75.92,75.92,75.88,75.88,5379.0,66.9489,66.9489,66.9137,66.9137,5379.0
2019-12-18 12:00:00,75.89,75.9,75.87,75.9,8133.0,66.9225,66.9313,66.9048,66.9313,8133.0
2019-12-18 12:05:00,75.9,75.9,75.86,75.87,6436.0,66.9313,66.9313,66.896,66.9048,6436.0
2019-12-18 12:10:00,75.86,75.91,75.85,75.9,16757.0,66.896,66.9401,66.8872,66.9313,16757.0
2019-12-18 12:15:00,75.91,75.96,75.89,75.89,10565.0,66.9401,66.9842,66.9225,66.9225,10565.0
2019-12-18 12:20:00,75.9,75.9,75.84,75.84,10501.0,66.9313,66.9313,66.8784,66.8784,10501.0
2019-12-18 12:25:00,75.83,75.93,75.83,75.93,6705.0,66.8696,66.9577,66.8696,66.9577,6705.0
2019-12-18 12:30:00,75.94,75.94,75.89,75.92,8149.0,66.9666,66.9666,66.9225,66.9489,8149.0
2019-12-18 12:35:00,75.92,75.93,75.9,75.92,6801.0,66.9489,66.9577,66.9313,66.9489,6801.0
2019-12-18 12:40:00,75.92,75.94,75.9,75.93,6619.0,66.9489,66.9666,66.9313,66.9577,6619.0
2019-12-18 12:45:00,75.92,75.99,75.92,75.99,5175.0,66.9489,67.0107,66.9489,67.0107,5175.0
2019-12-18 12:50:00,75.98,75.99,75.96,75.97,5463.0,67.0018,67.0107,66.9842,66.993,5463.0
2019-12-18 12:55:00,75.97,76.02,75.95,76.02,6980.0,66.993,67.0371,66.9754,67.0371,6980.0
2019-12-18 13:00:00,76.01,76.08,76.0,76.08,7599.0,67.0283,67.09,67.0195,67.09,7599.0
2019-12-18 13:05:00,76.09,76.1,76.07,76.1,22484.0,67.0988,67.1077,67.0812,67.1077,22484.0
2019-12-18 13:10:00,76.09,76.12,76.09,76.12,5455.0,67.0988,67.1253,67.0988,67.1253,5455.0
2019-12-18 13:15:00,76.12,76.2,76.11,76.17,11349.0,67.1253,67.1958,67.1165,67.1694,11349.0
2019-12-18 13:20:00,76.18,76.2,76.14,76.15,7455.0,67.1782,67.1958,67.1429,67.1517,7455.0
2019-12-18 13:25:00,76.17,76.18,76.12,76.13,4028.0,67.1694,67.1782,67.1253,67.1341,4028.0
2019-12-18 13:30:00,76.13,76.14,76.11,76.13,5876.0,67.1341,67.1429,67.1165,67.1341,5876.0
2019-12-18 13:35:00,76.12,76.2,76.12,76.2,12671.0,67.1253,67.1958,67.1253,67.1958,12671.0
2019-12-18 13:40:00,76.19,76.19,76.15,76.18,13108.0,67.187,67.187,67.1517,67.1782,13108.0
2019-12-18 13:45:00,76.18,76.21,76.15,76.21,8265.0,67.1782,67.2047,67.1517,67.2047,8265.0
2019-12-18 13:50:00,76.2,76.28,76.2,76.26,12942.0,67.1958,67.2664,67.1958,67.2488,12942.0
2019-12-18 13:55:00,76.25,76.26,76.21,76.22,6480.0,67.2399,67.2488,67.2047,67.2135,6480.0
2019-12-18 14:00:00,76.23,76.25,76.16,76.19,8290.0,67.2223,67.2399,67.1606,67.187,8290.0
2019-12-18 14:05:00,76.18,76.23,76.18,76.18,6983.0,67.1782,67.2223,67.1782,67.1782,6983.0
2019-12-18 14:10:00,76.18,76.19,76.15,76.15,6488.0,67.1782,67.187,67.1517,67.1517,6488.0
2019-12-18 14:15:00,76.16,76.2,76.16,76.2,5888.0,67.1606,67.1958,67.1606,67.1958,5888.0
2019-12-18 14:20:00,76.19,76.2,76.17,76.2,5054.0,67.187,67.1958,67.1694,67.1958,5054.0
2019-12-18 14:25:00,76.2,76.25,76.19,76.2,15625.0,67.1958,67.2399,67.187,67.1958,15625.0
2019-12-18 14:30:00,76.19,76.25,76.17,76.25,7325.0,67.187,67.2399,67.1694,67.2399,7325.0
2019-12-18 14:35:00,76.24,76.25,76.17,76.17,8389.0,67.2311,67.2399,67.1694,67.1694,8389.0
2019-12-18 14:40:00,76.17,76.19,76.13,76.15,6590.0,67.1694,67.187,67.1341,67.1517,6590.0
2019-12-18 14:45:00,76.16,76.19,76.14,76.16,11875.0,67.1606,67.187,67.1429,67.1606,11875.0
2019-12-18 14:50:00,76.16,76.16,76.13,76.15,10884.0,67.1606,67.1606,67.1341,67.1517,10884.0
2019-12-18 14:55:00,76.15,76.17,76.13,76.13,8620.0,67.1517,67.1694,67.1341,67.1341,8620.0
2019-12-18 15:00:00,76.14,76.19,76.12,76.19,4999.0,67.1429,67.187,67.1253,67.187,4999.0
2019-12-18 15:05:00,76.19,76.22,76.17,76.2,9357.0,67.187,67.2135,67.1694,67.1958,9357.0
2019-12-18 15:10:00,76.21,76.22,76.16,76.16,11338.0,67.2047,67.2135,67.1606,67.1606,11338.0
2019-12-18 15:15:00,76.16,76.21,76.15,76.21,11684.0,67.1606,67.2047,67.1517,67.2047,11684.0
2019-12-18 15:20:00,76.2,76.2,76.17,76.17,7309.0,67.1958,67.1958,67.1694,67.1694,7309.0
2019-12-18 15:25:00,76.17,76.18,76.16,76.17,12931.0,67.1694,67.1782,67.1606,67.1694,12931.0
2019-12-18 15:30:00,76.18,76.2,76.11,76.12,23512.0,67.1782,67.1958,67.1165,67.1253,23512.0
2019-12-18 15:35:00,76.11,76.2,76.1,76.19,38358.0,67.1165,67.1958,67.1077,67.187,38358.0
2019-12-18 15:40:00,76.18,76.26,76.17,76.25,31181.0,67.1782,67.2488,67.1694,67.2399,31181.0
2019-12-18 15:45:00,76.25,76.25,76.12,76.17,97271.0,67.2399,67.2399,67.1253,67.1694,97271.0
2019-12-18 15:50:00,76.16,76.17,76.12,76.14,100384.0,67.1606,67.1694,67.1253,67.1429,100384.0
2019-12-18 15:55:00,76.14,76.16,76.03,76.04,150811.0,67.1429,67.1606,67.0459,67.0547,150811.0
2019-12-19 09:30:00,76.06,76.13,75.98,76.04,56342.0,67.0724,67.1341,67.0018,67.0547,56342.0
2019-12-19 09:35:00,76.08,76.11,75.86,75.88,6813.0,67.09,67.1165,66.896,66.9137,6813.0
2019-12-19 09:40:00,75.86,76.05,75.82,76.05,9169.0,66.896,67.0636,66.8607,67.0636,9169.0
2019-12-19 09:45:00,76.05,76.05,75.98,76.02,5085.0,67.0636,67.0636,67.0018,67.0371,5085.0
2019-12-19 09:50:00,76.03,76.08,76.03,76.06,5064.0,67.0459,67.09,67.0459,67.0724,5064.0
2019-12-19 09:55:00,76.05,76.08,76.03,76.07,6112.0,67.0636,67.09,67.0459,67.0812,6112.0
2019-12-19 10:00:00,76.08,76.17,76.07,76.14,11027.0,67.09,67.1694,67.0812,67.1429,11027.0
2019-12-19 10:05:00,76.14,76.28,76.13,76.26,17319.0,67.1429,67.2664,67.1341,67.2488,17319.0
2019-12-19 10:10:00,76.26,76.28,76.19,76.23,10711.0,67.2488,67.2664,67.187,67.2223,10711.0
2019-12-19 10:15:00,76.22,76.23,76.07,76.1,7264.0,67.2135,67.2223,67.0812,67.1077,7264.0
2019-12-19 10:20:00,76.1,76.13,76.03,76.05,6200.0,67.1077,67.1341,67.0459,67.0636,6200.0
2019-12-19 10:25:00,76.04,76.06,75.97,76.05,6702.0,67.0547,67.0724,66.993,67.0636,6702.0
2019-12-19 10:30:00,76.03,76.04,75.95,76.01,5315.0,67.0459,67.0547,66.9754,67.0283,5315.0
2019-12-19 10:35:00,76.0,76.04,75.94,75.96,8836.0,67.0195,67.0547,66.9666,66.9842,8836.0
2019-12-19 10:40:00,75.97,76.01,75.95,75.98,7426.0,66.993,67.0283,66.9754,67.0018,7426.0
2019-12-19 10:45:00,75.99,76.02,75.92,75.97,12594.0,67.0107,67.0371,66.9489,66.993,12594.0
2019-12-19 10:50:00,75.96,76.0,75.93,75.94,7282.0,66.9842,67.0195,66.9577,66.9666,7282.0
2019-12-19 10:55:00,75.92,75.93,75.84,75.87,4033.0,66.9489,66.9577,66.8784,66.9048,4033.0
2019-12-19 11:00:00,75.86,75.88,75.81,75.85,8161.0,66.896,66.9137,66.8519,66.8872,8161.0
2019-12-19 11:05:00,75.85,75.86,75.77,75.77,6077.0,66.8872,66.896,66.8167,66.8167,6077.0
2019-12-19 11:10:00,75.77,75.8,75.72,75.76,9421.0,66.8167,66.8431,66.7726,66.8078,9421.0
2019-12-19 11:15:00,75.76,75.79,75.75,75.78,10037.0,66.8078,66.8343,66.799,66.8255,10037.0
2019-12-19 11:20:00,75.78,75.9,75.78,75.86,9857.0,66.8255,66.9313,66.8255,66.896,9857.0
2019-12-19 11:25:00,75.84,75.86,75.78,75.81,6448.0,66.8784,66.896,66.8255,66.8519,6448.0
2019-12-19 11:30:00,75.81,75.87,75.77,75.85,11329.0,66.8519,66.9048,66.8167,66.8872,11329.0
2019-12-19 11:35:00,75.83,75.84,75.79,75.8,4794.0,66.8696,66.8784,66.8343,66.8431,4794.0
2019-12-19 11:40:00,75.8,75.82,75.77,75.8,4394.0,66.8431,66.8607,66.8167,66.8431,4394.0
2019-12-19 11:45:00,75.79,75.86,75.79,75.86,6907.0,66.8343,66.896,66.8343,66.896,6907.0
2019-12-19 11:50:00,75.83,75.85,75.82,75.83,4230.0,66.8696,66.8872,66.8607,66.8696,4230.0
2019-12-19 11:55:00,75.84,75.85,75.81,75.81,5422.0,66.8784,66.8872,66.8519,66.8519,5422.0
2019-12-19 12:00:00,75.81,75.88,75.78,75.88,13654.0,66.8519,66.9137,66.8255,66.9137,13654.0
2019-12-19 12:05:00,75.88,75.88,75.83,75.85,4852.0,66.9137,66.9137,66.8696,66.8872,4852.0
2019-12-19 12:10:00,75.84,75.89,75.82,75.88,4883.0,66.8784,66.9225,66.8607,66.9137,4883.0
2019-12-19 12:15:00,75.89,75.92,75.87,75.9,5249.0,66.9225,66.9489,66.9048,66.9313,5249.0
2019-12-19 12:20:00,75.91,75.95,75.91,75.92,5468.0,66.9401,66.9754,66.9401,66.9489,5468.0
2019-12-19 12:25:00,75.92,75.95,75.88,75.94,14090.0,66.9489,66.9754,66.9137,66.9666,14090.0
2019-12-19 12:30:00,75.94,75.94,75.91,75.92,2329.0,66.9666,66.9666,66.9401,66.9489,2329.0
2019-12-19 12:35:00,75.92,75.97,75.92,75.95,3544.0,66.9489,66.993,66.9489,66.9754,3544.0
2019-12-19 12:40:00,75.95,75.98,75.92,75.96,6604.0,66.9754,67.0018,66.9489,66.9842,6604.0
2019-12-19 12:45:00,75.93,75.95,75.92,75.93,5503.0,66.9577,66.9754,66.9489,66.9577,5503.0
2019-12-19 12:50:00,75.95,75.98,75.94,75.98,3623.0,66.9754,67.0018,66.9666,67.0018,3623.0
2019-12-19 12:55:00,75.98,75.99,75.97,75.98,2363.0,67.0018,67.0107,66.993,67.0018,2363.0
2019-12-19 13:00:00,75.99,76.01,75.95,75.95,9146.0,67.0107,67.0283,66.9754,66.9754,9146.0
2019-12-19 13:05:00,75.96,76.03,75.95,76.01,5832.0,66.9842,67.0459,66.9754,67.0283,5832.0
2019-12-19 13:10:00,76.02,76.04,76.0,76.04,3417.0,67.0371,67.0547,67.0195,67.0547,3417.0
2019-12-19 13:15:00,76.03,76.14,76.03,76.08,20540.0,67.0459,67.1429,67.0459,67.09,20540.0
2019-12-19 13:20:00,76.08,76.09,76.05,76.06,4756.0,67.09,67.0988,67.0636,67.0724,4756.0
2019-12-19 13:25:00,76.04,76.08,76.04,76.07,3308.0,67.0547,67.09,67.0547,67.0812,3308.0
2019-12-19 13:30:00,76.06,76.07,76.02,76.07,7284.0,67.0724,67.0812,67.0371,67.0812,7284.0
2019-12-19 13:35:00,76.07,76.08,76.05,76.07,2897.0,67.0812,67.09,67.0636,67.0812,2897.0
2019-12-19 13:40:00,76.07,76.11,76.07,76.11,6991.0,67.0812,67.1165,67.0812,67.1165,6991.0
2019-12-19 13:45:00,76.11,76.18,76.1,76.17,5868.0,67.1165,67.1782,67.1077,67.1694,5868.0
2019-12-19 13:50:00,76.16,76.18,76.13,76.13,4296.0,67.1606,67.1782,67.1341,67.1341,4296.0
2019-12-19 13:55:00,76.14,76.21,76.13,76.19,6130.0,67.1429,67.2047,67.1341,67.187,6130.0
2019-12-19 14:00:00,76.19,76.2,76.13,76.18,8967.0,67.187,67.1958,67.1341,67.1782,8967.0
2019-12-19 14:05:00,76.17,76.23,76.17,76.2,10077.0,67.1694,67.2223,67.1694,67.1958,10077.0
2019-12-19 14:10:00,76.21,76.21,76.17,76.19,6012.0,67.2047,67.2047,67.1694,67.187,6012.0
2019-12-19 14:15:00,76.2,76.22,76.19,76.21,12509.0,67.1958,67.2135,67.187,67.2047,12509.0
2019-12-19 14:20:00,76.21,76.25,76.2,76.24,7303.0,67.2047,67.2399,67.1958,67.2311,7303.0
2019-12-19 14:25:00,76.24,76.27,76.22,76.24,6578.0,67.2311,67.2576,67.2135,67.2311,6578.0
2019-12-19 14:30:00,76.23,76.26,76.2,76.21,9147.0,67.2223,67.2488,67.1958,67.2047,9147.0
2019-12-19 14:35:00,76.22,76.23,76.2,76.23,9358.0,67.2135,67.2223,67.1958,67.2223,9358.0
2019-12-19 14:40:00,76.23,76.25,76.18,76.19,18149.0,67.2223,67.2399,67.1782,67.187,18149.0
2019-12-19 14:45:00,76.18,76.21,76.17,76.2,6584.0,67.1782,67.2047,67.1694,67.1958,6584.0
2019-12-19 14:50:00,76.21,76.21,76.15,76.18,6692.0,67.2047,67.2047,67.1517,67.1782,6692.0
2019-12-19 14:55:00,76.18,76.22,76.17,76.2,8563.0,67.1782,67.2135,67.1694,67.1958,8563.0
2019-12-19 15:00:00,76.19,76.21,76.15,76.18,12222.0,67.187,67.2047,67.1517,67.1782,12222.0
2019-12-19 15:05:00,76.18,76.2,76.15,76.15,8229.0,67.1782,67.1958,67.1517,67.1517,8229.0
2019-12-19 15:10:00,76.14,76.14,76.09,76.09,10897.0,67.1429,67.1429,67.0988,67.0988,10897.0
2019-12-19 15:15:00,76.09,76.12,76.08,76.12,15481.0,67.0988,67.1253,67.09,67.1253,15481.0
2019-12-19 15:20:00,76.11,76.15,76.1,76.11,10735.0,67.1165,67.1517,67.1077,67.1165,10735.0
2019-12-19 15:25:00,76.1,76.1,76.03,76.04,10235.0,67.1077,67.1077,67.0459,67.0547,10235.0
2019-12-19 15:30:00,76.04,76.11,76.04,76.09,20477.0,67.0547,67.1165,67.0547,67.0988,20477.0
2019-12-19 15:35:00,76.09,76.1,76.07,76.09,19280.0,67.0988,67.1077,67.0812,67.0988,19280.0
2019-12-19 15:40:00,76.1,76.14,76.09,76.14,21115.0,67.1077,67.1429,67.0988,67.1429,21115.0
2019-12-19 15:45:00,76.13,76.13,76.06,76.09,36789.0,67.1341,67.1341,67.0724,67.0988,36789.0
2019-12-19 15:50:00,76.08,76.13,76.06,76.09,71034.0,67.09,67.1341,67.0724,67.0988,71034.0
2019-12-19 15:55:00,76.09,76.1,76.06,76.08,146687.0,67.0988,67.1077,67.0724,67.09,146687.0
2019-12-20 09:30:00,76.92,76.95,76.17,76.17,604349.0,67.8308,67.8572,67.1694,67.1694,604349.0
2019-12-20 09:35:00,76.16,76.28,76.07,76.2,15348.0,67.1606,67.2664,67.0812,67.1958,15348.0
2019-12-20 09:40:00,76.24,76.38,76.21,76.26,9548.0,67.2311,67.3546,67.2047,67.2488,9548.0
2019-12-20 09:45:00,76.3,76.45,76.27,76.45,12303.0,67.284,67.4163,67.2576,67.4163,12303.0
2019-12-20 09:50:00,76.48,76.48,76.42,76.44,6275.0,67.4428,67.4428,67.3898,67.4075,6275.0
2019-12-20 09:55:00,76.45,76.5,76.43,76.47,11838.0,67.4163,67.4604,67.3987,67.4339,11838.0
2019-12-20 10:00:00,76.47,76.5,76.31,76.5,28711.0,67.4339,67.4604,67.2928,67.4604,28711.0
2019-12-20 10:05:00,76.5,76.6,76.48,76.48,17525.0,67.4604,67.5486,67.4428,67.4428,17525.0
2019-12-20 10:10:00,76.51,76.53,76.42,76.44,8352.0,67.4692,67.4868,67.3898,67.4075,8352.0
2019-12-20 10:15:00,76.43,76.5,76.42,76.45,10318.0,67.3987,67.4604,67.3898,67.4163,10318.0
2019-12-20 10:20:00,76.46,76.46,76.39,76.43,9463.0,67.4251,67.4251,67.3634,67.3987,9463.0
2019-12-20 10:25:00,76.47,76.47,76.39,76.47,15027.0,67.4339,67.4339,67.3634,67.4339,15027.0
2019-12-20 10:30:00,76.48,76.48,76.44,76.46,12797.0,67.4428,67.4428,67.4075,67.4251,12797.0
2019-12-20 10:35:00,76.47,76.49,76.37,76.39,15461.0,67.4339,67.4516,67.3458,67.3634,15461.0
2019-12-20 10:40:00,76.39,76.42,76.34,76.42,7430.0,67.3634,67.3898,67.3193,67.3898,7430.0
2019-12-20 10:45:00,76.42,76.46,76.42,76.44,8552.0,67.3898,67.4251,67.3898,67.4075,8552.0
2019-12-20 10:50:00,76.44,76.5,76.42,76.48,9370.0,67.4075,67.4604,67.3898,67.4428,9370.0
2019-12-20 10:55:00,76.48,76.53,76.45,76.51,11461.0,67.4428,67.4868,67.4163,67.4692,11461.0
2019-12-20 11:00:00,76.52,76.54,76.48,76.54,13563.0,67.478,67.4957,67.4428,67.4957,13563.0
2019-12-20 11:05:00,76.55,76.58,76.51,76.54,9928.0,67.5045,67.5309,67.4692,67.4957,9928.0
2019-12-20 11:10:00,76.54,76.56,76.53,76.56,3925.0,67.4957,67.5133,67.4868,67.5133,3925.0
2019-12-20 11:15:00,76.54,76.54,76.49,76.5,6958.0,67.4957,67.4957,67.4516,67.4604,6958.0
2019-12-20 11:20:00,76.49,76.51,76.43,76.45,14588.0,67.4516,67.4692,67.3987,67.4163,14588.0
2019-12-20 11:25:00,76.45,76.52,76.45,76.51,5130.0,67.4163,67.478,67.4163,67.4692,5130.0
2019-12-20 11:30:00,76.51,76.61,76.51,76.59,6156.0,67.4692,67.5574,67.4692,67.5398,6156.0
2019-12-20 11:35:00,76.6,76.6,76.54,76.55,4120.0,67.5486,67.5486,67.4957,67.5045,4120.0
2019-12-20 11:40:00,76.54,76.56,76.45,76.54,13192.0,67.4957,67.5133,67.4163,67.4957,13192.0
2019-12-20 11:45:00,76.53,76.53,76.47,76.5,9971.0,67.4868,67.4868,67.4339,67.4604,9971.0
2019-12-20 11:50:00,76.5,76.5,76.41,76.41,14214.0,67.4604,67.4604,67.381,67.381,14214.0
2019-12-20 11:55:00,76.41,76.43,76.39,76.39,12051.0,67.381,67.3987,67.3634,67.3634,12051.0
2019-12-20 12:00:00,76.39,76.41,76.36,76.37,16505.0,67.3634,67.381,67.3369,67.3458,16505.0
2019-12-20 12:05:00,76.37,76.37,76.29,76.31,7517.0,67.3458,67.3458,67.2752,67.2928,7517.0
2019-12-20 12:10:00,76.3,76.33,76.29,76.33,6480.0,67.284,67.3105,67.2752,67.3105,6480.0
2019-12-20 12:15:00,76.33,76.36,76.3,76.31,8026.0,67.3105,67.3369,67.284,67.2928,8026.0
2019-12-20 12:20:00,76.3,76.33,76.28,76.3,23683.0,67.284,67.3105,67.2664,67.284,23683.0
2019-12-20 12:25:00,76.29,76.39,76.29,76.39,11147.0,67.2752,67.3634,67.2752,67.3634,11147.0
2019-12-20 12:30:00,76.38,76.4,76.32,76.32,15038.0,67.3546,67.3722,67.3017,67.3017,15038.0
2019-12-20 12:35:00,76.31,76.32,76.17,76.18,45991.0,67.2928,67.3017,67.1694,67.1782,45991.0
2019-12-20 12:40:00,76.18,76.23,76.13,76.2,27238.0,67.1782,67.2223,67.1341,67.1958,27238.0
2019-12-20 12:45:00,76.19,76.24,76.19,76.22,7607.0,67.187,67.2311,67.187,67.2135,7607.0
2019-12-20 12:50:00,76.21,76.22,76.17,76.19,4818.0,67.2047,67.2135,67.1694,67.187,4818.0
2019-12-20 12:55:00,76.18,76.19,76.14,76.18,7613.0,67.1782,67.187,67.1429,67.1782,7613.0
2019-12-20 13:00:00,76.18,76.19,76.15,76.18,7171.0,67.1782,67.187,67.1517,67.1782,7171.0
2019-12-20 13:05:00,76.17,76.19,76.16,76.19,3323.0,67.1694,67.187,67.1606,67.187,3323.0
2019-12-20 13:10:00,76.2,76.2,76.14,76.16,6540.0,67.1958,67.1958,67.1429,67.1606,6540.0
2019-12-20 13:15:00,76.16,76.17,76.12,76.17,6439.0,67.1606,67.1694,67.1253,67.1694,6439.0
2019-12-20 13:20:00,76.17,76.18,76.11,76.13,15170.0,67.1694,67.1782,67.1165,67.1341,15170.0
2019-12-20 13:25:00,76.12,76.16,76.11,76.14,5296.0,67.1253,67.1606,67.1165,67.1429,5296.0
2019-12-20 13:30:00,76.15,76.15,76.13,76.15,10281.0,67.1517,67.1517,67.1341,67.1517,10281.0
2019-12-20 13:35:00,76.15,76.17,76.13,76.17,6213.0,67.1517,67.1694,67.1341,67.1694,6213.0
2019-12-20 13:40:00,76.16,76.19,76.14,76.14,10160.0,67.1606,67.187,67.1429,67.1429,10160.0
2019-12-20 13:45:00,76.14,76.19,76.14,76.17,8702.0,67.1429,67.187,67.1429,67.1694,8702.0
2019-12-20 13:50:00,76.17,76.19,76.14,76.18,8638.0,67.1694,67.187,67.1429,67.1782,8638.0
2019-12-20 13:55:00,76.17,76.19,76.15,76.17,8654.0,67.1694,67.187,67.1517,67.1694,8654.0
2019-12-20 14:00:00,76.17,76.25,76.16,76.23,13085.0,67.1694,67.2399,67.1606,67.2223,13085.0
2019-12-20 14:05:00,76.23,76.24,76.16,76.17,7001.0,67.2223,67.2311,67.1606,67.1694,7001.0
2019-12-20 14:10:00,76.16,76.21,76.16,76.21,7602.0,67.1606,67.2047,67.1606,67.2047,7602.0
2019-12-20 14:15:00,76.2,76.24,76.2,76.23,6039.0,67.1958,67.2311,67.1958,67.2223,6039.0
2019-12-20 14:20:00,76.24,76.26,76.22,76.26,7008.0,67.2311,67.2488,67.2135,67.2488,7008.0
2019-12-20 14:25:00,76.25,76.26,76.24,76.26,5198.0,67.2399,67.2488,67.2311,67.2488,5198.0
2019-12-20 14:30:00,76.26,76.33,76.25,76.31,15591.0,67.2488,67.3105,67.2399,67.2928,15591.0
2019-12-20 14:35:00,76.32,76.32,76.3,76.31,3500.0,67.3017,67.3017,67.284,67.2928,3500.0
2019-12-20 14:40:00,76.31,76.36,76.3,76.33,9053.0,67.2928,67.3369,67.284,67.3105,9053.0
2019-12-20 14:45:00,76.34,76.36,76.33,76.33,7166.0,67.3193,67.3369,67.3105,67.3105,7166.0
2019-12-20 14:50:00,76.33,76.41,76.32,76.39,11440.0,67.3105,67.381,67.3017,67.3634,11440.0
2019-12-20 14:55:00,76.38,76.39,76.36,76.38,7952.0,67.3546,67.3634,67.3369,67.3546,7952.0
2019-12-20 15:00:00,76.37,76.37,76.32,76.33,8650.0,67.3458,67.3458,67.3017,67.3105,8650.0
2019-12-20 15:05:00,76.33,76.37,76.33,76.34,7734.0,67.3105,67.3458,67.3105,67.3193,7734.0
2019-12-20 15:10:00,76.34,76.36,76.31,76.31,6321.0,67.3193,67.3369,67.2928,67.2928,6321.0
2019-12-20 15:15:00,76.31,76.35,76.29,76.35,11702.0,67.2928,67.3281,67.2752,67.3281,11702.0
2019-12-20 15:20:00,76.35,76.37,76.33,76.34,13551.0,67.3281,67.3458,67.3105,67.3193,13551.0
2019-12-20 15:25:00,76.34,76.37,76.32,76.37,10197.0,67.3193,67.3458,67.3017,67.3458,10197.0
2019-12-20 15:30:00,76.37,76.42,76.34,76.42,34462.0,67.3458,67.3898,67.3193,67.3898,34462.0
2019-12-20 15:35:00,76.43,76.45,76.33,76.34,29423.0,67.3987,67.4163,67.3105,67.3193,29423.0
2019-12-20 15:40:00,76.34,76.34,76.26,76.27,19708.0,67.3193,67.3193,67.2488,67.2576,19708.0
2019-12-20 15:45:00,76.26,76.32,76.22,76.31,42725.0,67.2488,67.3017,67.2135,67.2928,42725.0
2019-12-20 15:50:00,76.31,76.35,76.23,76.35,67274.0,67.2928,67.3281,67.2223,67.3281,67274.0
2019-12-20 15:55:00,76.36,76.45,76.26,76.27,191783.0,67.3369,67.4163,67.2488,67.2576,191783.0
2019-12-23 09:30:00,76.44,76.46,76.31,76.37,48330.0,67.4075,67.4251,67.2928,67.3458,48330.0
2019-12-23 09:35:00,76.29,76.34,76.23,76.23,5759.0,67.2752,67.3193,67.2223,67.2223,5759.0
2019-12-23 09:40:00,76.23,76.3,76.22,76.26,6482.0,67.2223,67.284,67.2135,67.2488,6482.0
2019-12-23 09:45:00,76.26,76.37,76.24,76.35,2861.0,67.2488,67.3458,67.2311,67.3281,2861.0
2019-12-23 09:50:00,76.33,76.34,76.28,76.28,6112.0,67.3105,67.3193,67.2664,67.2664,6112.0
2019-12-23 09:55:00,76.3,76.41,76.26,76.41,4451.0,67.284,67.381,67.2488,67.381,4451.0
2019-12-23 10:00:00,76.39,76.42,76.37,76.39,7319.0,67.3634,67.3898,67.3458,67.3634,7319.0
2019-12-23 10:05:00,76.41,76.46,76.4,76.46,7724.0,67.381,67.4251,67.3722,67.4251,7724.0
2019-12-23 10:10:00,76.45,76.57,76.45,76.56,12074.0,67.4163,67.5221,67.4163,67.5133,12074.0
2019-12-23 10:15:00,76.57,76.62,76.52,76.62,10166.0,67.5221,67.5662,67.478,67.5662,10166.0
2019-12-23 10:20:00,76.62,76.62,76.52,76.58,12304.0,67.5662,67.5662,67.478,67.5309,12304.0
2019-12-23 10:25:00,76.58,76.58,76.52,76.52,8905.0,67.5309,67.5309,67.478,67.478,8905.0
2019-12-23 10:30:00,76.5,76.5,76.42,76.42,10605.0,67.4604,67.4604,67.3898,67.3898,10605.0
2019-12-23 10:35:00,76.41,76.52,76.4,76.5,19841.0,67.381,67.478,67.3722,67.4604,19841.0
2019-12-23 10:40:00,76.5,76.56,76.47,76.55,5788.0,67.4604,67.5133,67.4339,67.5045,5788.0
2019-12-23 10:45:00,76.57,76.58,76.48,76.48,4898.0,67.5221,67.5309,67.4428,67.4428,4898.0
2019-12-23 10:50:00,76.48,76.52,76.41,76.43,7177.0,67.4428,67.478,67.381,67.3987,7177.0
2019-12-23 10:55:00,76.42,76.52,76.41,76.52,8366.0,67.3898,67.478,67.381,67.478,8366.0
2019-12-23 11:00:00,76.53,76.57,76.5,76.55,8830.0,67.4868,67.5221,67.4604,67.5045,8830.0
2019-12-23 11:05:00,76.54,76.55,76.48,76.48,5536.0,67.4957,67.5045,67.4428,67.4428,5536.0
2019-12-23 11:10:00,76.47,76.48,76.42,76.46,5783.0,67.4339,67.4428,67.3898,67.4251,5783.0
2019-12-23 11:15:00,76.48,76.66,76.48,76.61,69979.0,67.4428,67.6015,67.4428,67.5574,69979.0
2019-12-23 11:20:00,76.62,76.64,76.58,76.58,5883.0,67.5662,67.5838,67.5309,67.5309,5883.0
2019-12-23 11:25:00,76.57,76.65,76.57,76.64,5141.0,67.5221,67.5927,67.5221,67.5838,5141.0
2019-12-23 11:30:00,76.64,76.65,76.55,76.56,6773.0,67.5838,67.5927,67.5045,67.5133,6773.0
2019-12-23 11:35:00,76.54,76.62,76.54,76.6,5162.0,67.4957,67.5662,67.4957,67.5486,5162.0
2019-12-23 11:40:00,76.59,76.59,76.54,76.55,3587.0,67.5398,67.5398,67.4957,67.5045,3587.0
2019-12-23 11:45:00,76.56,76.58,76.53,76.55,7281.0,67.5133,67.5309,67.4868,67.5045,7281.0
2019-12-23 11:50:00,76.53,76.6,76.51,76.59,5905.0,67.4868,67.5486,67.4692,67.5398,5905.0
2019-12-23 11:55:00,76.59,76.6,76.53,76.53,5312.0,67.5398,67.5486,67.4868,67.4868,5312.0
2019-12-23 12:00:00,76.54,76.58,76.54,76.56,5580.0,67.4957,67.5309,67.4957,67.5133,5580.0
2019-12-23 12:05:00,76.56,76.58,76.55,76.58,7415.0,67.5133,67.5309,67.5045,67.5309,7415.0
2019-12-23 12:10:00,76.56,76.57,76.53,76.54,2747.0,67.5133,67.5221,67.4868,67.4957,2747.0
2019-12-23 12:15:00,76.54,76.58,76.52,76.58,3645.0,67.4957,67.5309,67.478,67.5309,3645.0
2019-12-23 12:20:00,76.57,76.57,76.52,76.54,6222.0,67.5221,67.5221,67.478,67.4957,6222.0
2019-12-23 12:25:00,76.55,76.56,76.53,76.56,5660.0,67.5045,67.5133,67.4868,67.5133,5660.0
2019-12-23 12:30:00,76.56,76.58,76.54,76.55,13340.0,67.5133,67.5309,67.4957,67.5045,13340.0
2019-12-23 12:35:00,76.54,76.58,76.54,76.58,3365.0,67.4957,67.5309,67.4957,67.5309,3365.0
2019-12-23 12:40:00,76.57,76.64,76.57,76.61,3295.0,67.5221,67.5838,67.5221,67.5574,3295.0
2019-12-23 12:45:00,76.6,76.65,76.6,76.65,5182.0,67.5486,67.5927,67.5486,67.5927,5182.0
2019-12-23 12:50:00,76.66,76.71,76.65,76.67,5923.0,67.6015,67.6456,67.5927,67.6103,5923.0
2019-12-23 12:55:00,76.68,76.74,76.67,76.74,5503.0,67.6191,67.672,67.6103,67.672,5503.0
2019-12-23 13:00:00,76.73,76.78,76.73,76.76,7231.0,67.6632,67.7073,67.6632,67.6897,7231.0
2019-12-23 13:05:00,76.77,76.78,76.74,76.74,13334.0,67.6985,67.7073,67.672,67.672,13334.0
2019-12-23 13:10:00,76.75,76.79,76.74,76.78,3938.0,67.6808,67.7161,67.672,67.7073,3938.0
2019-12-23 13:15:00,76.78,76.83,76.77,76.82,10789.0,67.7073,67.7514,67.6985,67.7426,10789.0
2019-12-23 13:20:00,76.81,76.84,76.8,76.83,5329.0,67.7338,67.7602,67.7249,67.7514,5329.0
2019-12-23 13:25:00,76.83,76.84,76.82,76.83,8845.0,67.7514,67.7602,67.7426,67.7514,8845.0
2019-12-23 13:30:00,76.83,76.85,76.79,76.84,5470.0,67.7514,67.769,67.7161,67.7602,5470.0
2019-12-23 13:35:00,76.84,76.86,76.82,76.84,4995.0,67.7602,67.7779,67.7426,67.7602,4995.0
2019-12-23 13:40:00,76.83,76.83,76.73,76.75,5961.0,67.7514,67.7514,67.6632,67.6808,5961.0
2019-12-23 13:45:00,76.75,76.78,76.7,76.72,13845.0,67.6808,67.7073,67.6368,67.6544,13845.0
2019-12-23 13:50:00,76.73,76.75,76.72,76.74,4346.0,67.6632,67.6808,67.6544,67.672,4346.0
2019-12-23 13:55:00,76.74,76.79,76.74,76.78,5076.0,67.672,67.7161,67.672,67.7073,5076.0
2019-12-23 14:00:00,76.78,76.83,76.77,76.83,12151.0,67.7073,67.7514,67.6985,67.7514,12151.0
2019-12-23 14:05:00,76.81,76.83,76.8,76.81,8999.0,67.7338,67.7514,67.7249,67.7338,8999.0
2019-12-23 14:10:00,76.81,76.83,76.79,76.83,9966.0,67.7338,67.7514,67.7161,67.7514,9966.0
2019-12-23 14:15:00,76.81,76.83,76.8,76.81,5093.0,67.7338,67.7514,67.7249,67.7338,5093.0
2019-12-23 14:20:00,76.81,76.84,76.8,76.81,12011.0,67.7338,67.7602,67.7249,67.7338,12011.0
2019-12-23 14:25:00,76.8,76.84,76.8,76.81,8724.0,67.7249,67.7602,67.7249,67.7338,8724.0
2019-12-23 14:30:00,76.81,76.83,76.78,76.79,8395.0,67.7338,67.7514,67.7073,67.7161,8395.0
2019-12-23 14:35:00,76.78,76.78,76.72,76.76,6674.0,67.7073,67.7073,67.6544,67.6897,6674.0
2019-12-23 14:40:00,76.76,76.77,76.73,76.77,5098.0,67.6897,67.6985,67.6632,67.6985,5098.0
2019-12-23 14:45:00,76.77,76.79,76.74,76.78,7188.0,67.6985,67.7161,67.672,67.7073,7188.0
2019-12-23 14:50:00,76.78,76.8,76.77,76.8,5176.0,67.7073,67.7249,67.6985,67.7249,5176.0
2019-12-23 14:55:00,76.8,76.8,76.77,76.8,8198.0,67.7249,67.7249,67.6985,67.7249,8198.0
2019-12-23 15:00:00,76.8,76.81,76.78,76.8,7529.0,67.7249,67.7338,67.7073,67.7249,7529.0
2019-12-23 15:05:00,76.8,76.82,76.79,76.8,7078.0,67.7249,67.7426,67.7161,67.7249,7078.0
2019-12-23 15:10:00,76.8,76.81,76.78,76.79,9174.0,67.7249,67.7338,67.7073,67.7161,9174.0
2019-12-23 15:15:00,76.78,76.79,76.72,76.75,17266.0,67.7073,67.7161,67.6544,67.6808,17266.0
2019-12-23 15:20:00,76.75,76.76,76.72,76.74,8452.0,67.6808,67.6897,67.6544,67.672,8452.0
2019-12-23 15:25:00,76.75,76.77,76.73,76.76,11530.0,67.6808,67.6985,67.6632,67.6897,11530.0
2019-12-23 15:30:00,76.75,76.79,76.74,76.76,13186.0,67.6808,67.7161,67.672,67.6897,13186.0
2019-12-23 15:35:00,76.76,76.76,76.68,76.71,18343.0,67.6897,67.6897,67.6191,67.6456,18343.0
2019-12-23 15:40:00,76.71,76.75,76.7,76.73,13747.0,67.6456,67.6808,67.6368,67.6632,13747.0
2019-12-23 15:45:00,76.73,76.77,76.72,76.77,23034.0,67.6632,67.6985,67.6544,67.6985,23034.0
2019-12-23 15:50:00,76.77,76.8,76.76,76.8,46318.0,67.6985,67.7249,67.6897,67.7249,46318.0
2019-12-23 15:55:00,76.81,76.82,76.75,76.79,93476.0,67.7338,67.7426,67.6808,67.7161,93476.0
2019-12-24 09:30:00,76.99,76.99,76.52,76.52,25049.0,67.8925,67.8925,67.478,67.478,25049.0
2019-12-24 09:35:00,76.51,76.58,76.45,76.54,5396.0,67.4692,67.5309,67.4163,67.4957,5396.0
2019-12-24 09:40:00,76.51,76.54,76.48,76.52,5477.0,67.4692,67.4957,67.4428,67.478,5477.0
2019-12-24 09:45:00,76.5,76.53,76.46,76.48,4440.0,67.4604,67.4868,67.4251,67.4428,4440.0
2019-12-24 09:50:00,76.5,76.5,76.37,76.43,5488.0,67.4604,67.4604,67.3458,67.3987,5488.0
2019-12-24 09:55:00,76.42,76.5,76.41,76.49,6639.0,67.3898,67.4604,67.381,67.4516,6639.0
2019-12-24 10:00:00,76.5,76.54,76.44,76.47,5950.0,67.4604,67.4957,67.4075,67.4339,5950.0
2019-12-24 10:05:00,76.47,76.49,76.41,76.43,8009.0,67.4339,67.4516,67.381,67.3987,8009.0
2019-12-24 10:10:00,76.43,76.44,76.35,76.38,4632.0,67.3987,67.4075,67.3281,67.3546,4632.0
2019-12-24 10:15:00,76.39,76.4,76.3,76.32,9046.0,67.3634,67.3722,67.284,67.3017,9046.0
2019-12-24 10:20:00,76.33,76.33,76.26,76.27,3916.0,67.3105,67.3105,67.2488,67.2576,3916.0
2019-12-24 10:25:00,76.28,76.29,76.22,76.29,9743.0,67.2664,67.2752,67.2135,67.2752,9743.0
2019-12-24 10:30:00,76.29,76.32,76.27,76.29,5934.0,67.2752,67.3017,67.2576,67.2752,5934.0
2019-12-24 10:35:00,76.28,76.29,76.19,76.21,7684.0,67.2664,67.2752,67.187,67.2047,7684.0
2019-12-24 10:40:00,76.2,76.21,76.13,76.15,4025.0,67.1958,67.2047,67.1341,67.1517,4025.0
2019-12-24 10:45:00,76.14,76.15,76.11,76.13,6077.0,67.1429,67.1517,67.1165,67.1341,6077.0
2019-12-24 10:50:00,76.14,76.14,76.1,76.11,3643.0,67.1429,67.1429,67.1077,67.1165,3643.0
2019-12-24 10:55:00,76.13,76.17,76.1,76.1,8645.0,67.1341,67.1694,67.1077,67.1077,8645.0
2019-12-24 11:00:00,76.1,76.29,76.08,76.27,7535.0,67.1077,67.2752,67.09,67.2576,7535.0
2019-12-24 11:05:00,76.27,76.32,76.25,76.26,4196.0,67.2576,67.3017,67.2399,67.2488,4196.0
2019-12-24 11:10:00,76.26,76.34,76.26,76.34,2946.0,67.2488,67.3193,67.2488,67.3193,2946.0
2019-12-24 11:15:00,76.33,76.38,76.32,76.37,3373.0,67.3105,67.3546,67.3017,67.3458,3373.0
2019-12-24 11:20:00,76.35,76.4,76.34,76.4,3489.0,67.3281,67.3722,67.3193,67.3722,3489.0
2019-12-24 11:25:00,76.39,76.4,76.35,76.36,4735.0,67.3634,67.3722,67.3281,67.3369,4735.0
2019-12-24 11:30:00,76.37,76.41,76.35,76.35,5159.0,67.3458,67.381,67.3281,67.3281,5159.0
2019-12-24 11:35:00,76.37,76.37,76.3,76.33,5404.0,67.3458,67.3458,67.284,67.3105,5404.0
2019-12-24 11:40:00,76.33,76.42,76.32,76.37,5438.0,67.3105,67.3898,67.3017,67.3458,5438.0
2019-12-24 11:45:00,76.37,76.37,76.28,76.28,2886.0,67.3458,67.3458,67.2664,67.2664,2886.0
2019-12-24 11:50:00,76.28,76.28,76.25,76.26,3469.0,67.2664,67.2664,67.2399,67.2488,3469.0
2019-12-24 11:55:00,76.26,76.29,76.24,76.24,6202.0,67.2488,67.2752,67.2311,67.2311,6202.0
2019-12-24 12:00:00,76.25,76.28,76.23,76.23,30438.0,67.2399,67.2664,67.2223,67.2223,30438.0
2019-12-24 12:05:00,76.23,76.23,76.17,76.18,9502.0,67.2223,67.2223,67.1694,67.1782,9502.0
2019-12-24 12:10:00,76.17,76.2,76.16,76.18,8038.0,67.1694,67.1958,67.1606,67.1782,8038.0
2019-12-24 12:15:00,76.18,76.21,76.17,76.2,4027.0,67.1782,67.2047,67.1694,67.1958,4027.0
2019-12-24 12:20:00,76.2,76.21,76.19,76.19,8467.0,67.1958,67.2047,67.187,67.187,8467.0
2019-12-24 12:25:00,76.19,76.2,76.18,76.19,1065.0,67.187,67.1958,67.1782,67.187,1065.0
2019-12-24 12:30:00,76.2,76.2,76.18,76.2,3010.0,67.1958,67.1958,67.1782,67.1958,3010.0
2019-12-24 12:35:00,76.19,76.19,76.14,76.15,3876.0,67.187,67.187,67.1429,67.1517,3876.0
2019-12-24 12:40:00,76.14,76.16,76.12,76.14,5317.0,67.1429,67.1606,67.1253,67.1429,5317.0
2019-12-24 12:45:00,76.13,76.14,76.08,76.09,15835.0,67.1341,67.1429,67.09,67.0988,15835.0
2019-12-24 12:50:00,76.09,76.15,76.07,76.14,6765.0,67.0988,67.1517,67.0812,67.1429,6765.0
2019-12-24 12:55:00,76.12,76.14,76.08,76.13,28233.0,67.1253,67.1429,67.09,67.1341,28233.0
2019-12-26 09:30:00,76.35,76.39,76.09,76.31,12924.0,67.3281,67.3634,67.0988,67.2928,12924.0
2019-12-26 09:35:00,76.33,76.33,76.18,76.3,2157.0,67.3105,67.3105,67.1782,67.284,2157.0
2019-12-26 09:40:00,76.34,76.37,76.23,76.24,4839.0,67.3193,67.3458,67.2223,67.2311,4839.0
2019-12-26 09:45:00,76.25,76.29,76.21,76.25,5623.0,67.2399,67.2752,67.2047,67.2399,5623.0
2019-12-26 09:50:00,76.27,76.31,76.24,76.27,2843.0,67.2576,67.2928,67.2311,67.2576,2843.0
2019-12-26 09:55:00,76.29,76.31,76.19,76.21,6168.0,67.2752,67.2928,67.187,67.2047,6168.0
2019-12-26 10:00:00,76.22,76.33,76.21,76.29,4014.0,67.2135,67.3105,67.2047,67.2752,4014.0
2019-12-26 10:05:00,76.31,76.35,76.3,76.31,5182.0,67.2928,67.3281,67.284,67.2928,5182.0
2019-12-26 10:10:00,76.31,76.33,76.27,76.3,5065.0,67.2928,67.3105,67.2576,67.284,5065.0
2019-12-26 10:15:00,76.31,76.35,76.28,76.34,4955.0,67.2928,67.3281,67.2664,67.3193,4955.0
2019-12-26 10:20:00,76.33,76.39,76.33,76.38,2331.0,67.3105,67.3634,67.3105,67.3546,2331.0
2019-12-26 10:25:00,76.38,76.38,76.33,76.36,5333.0,67.3546,67.3546,67.3105,67.3369,5333.0
2019-12-26 10:30:00,76.34,76.39,76.34,76.38,3705.0,67.3193,67.3634,67.3193,67.3546,3705.0
2019-12-26 10:35:00,76.4,76.4,76.34,76.35,1736.0,67.3722,67.3722,67.3193,67.3281,1736.0
2019-12-26 10:40:00,76.35,76.36,76.32,76.32,700.0,67.3281,67.3369,67.3017,67.3017,700.0
2019-12-26 10:45:00,76.3,76.36,76.3,76.33,4091.0,67.284,67.3369,67.284,67.3105,4091.0
2019-12-26 10:50:00,76.32,76.34,76.31,76.31,3916.0,67.3017,67.3193,67.2928,67.2928,3916.0
2019-12-26 10:55:00,76.32,76.37,76.3,76.32,1919.0,67.3017,67.3458,67.284,67.3017,1919.0
2019-12-26 11:00:00,76.3,76.36,76.3,76.32,5086.0,67.284,67.3369,67.284,67.3017,5086.0
2019-12-26 11:05:00,76.33,76.33,76.25,76.29,6297.0,67.3105,67.3105,67.2399,67.2752,6297.0
2019-12-26 11:10:00,76.3,76.33,76.29,76.33,2136.0,67.284,67.3105,67.2752,67.3105,2136.0
2019-12-26 11:15:00,76.32,76.35,76.31,76.32,831.0,67.3017,67.3281,67.2928,67.3017,831.0
2019-12-26 11:20:00,76.3,76.33,76.27,76.33,5103.0,67.284,67.3105,67.2576,67.3105,5103.0
2019-12-26 11:25:00,76.34,76.34,76.29,76.32,3140.0,67.3193,67.3193,67.2752,67.3017,3140.0
2019-12-26 11:30:00,76.32,76.35,76.28,76.28,7155.0,67.3017,67.3281,67.2664,67.2664,7155.0
2019-12-26 11:35:00,76.27,76.27,76.24,76.25,3225.0,67.2576,67.2576,67.2311,67.2399,3225.0
2019-12-26 11:40:00,76.26,76.28,76.24,76.26,2603.0,67.2488,67.2664,67.2311,67.2488,2603.0
2019-12-26 11:45:00,76.27,76.28,76.26,76.26,2544.0,67.2576,67.2664,67.2488,67.2488,2544.0
2019-12-26 11:50:00,76.26,76.27,76.24,76.26,2004.0,67.2488,67.2576,67.2311,67.2488,2004.0
2019-12-26 11:55:00,76.26,76.27,76.21,76.23,1538.0,67.2488,67.2576,67.2047,67.2223,1538.0
2019-12-26 12:00:00,76.22,76.24,76.21,76.22,2980.0,67.2135,67.2311,67.2047,67.2135,2980.0
2019-12-26 12:05:00,76.22,76.22,76.15,76.15,3182.0,67.2135,67.2135,67.1517,67.1517,3182.0
2019-12-26 12:10:00,76.16,76.17,76.06,76.1,8417.0,67.1606,67.1694,67.0724,67.1077,8417.0
2019-12-26 12:15:00,76.11,76.12,76.08,76.1,4442.0,67.1165,67.1253,67.09,67.1077,4442.0
2019-12-26 12:20:00,76.11,76.18,76.11,76.17,3055.0,67.1165,67.1782,67.1165,67.1694,3055.0
2019-12-26 12:25:00,76.16,76.16,76.1,76.1,5311.0,67.1606,67.1606,67.1077,67.1077,5311.0
2019-12-26 12:30:00,76.11,76.17,76.11,76.15,2361.0,67.1165,67.1694,67.1165,67.1517,2361.0
2019-12-26 12:35:00,76.17,76.2,76.17,76.2,1908.0,67.1694,67.1958,67.1694,67.1958,1908.0
2019-12-26 12:40:00,76.2,76.23,76.19,76.2,4685.0,67.1958,67.2223,67.187,67.1958,4685.0
2019-12-26 12:45:00,76.2,76.2,76.17,76.19,1305.0,67.1958,67.1958,67.1694,67.187,1305.0
2019-12-26 12:50:00,76.2,76.21,76.19,76.19,2213.0,67.1958,67.2047,67.187,67.187,2213.0
2019-12-26 12:55:00,76.2,76.21,76.17,76.19,1752.0,67.1958,67.2047,67.1694,67.187,1752.0
2019-12-26 13:00:00,76.19,76.23,76.17,76.21,3261.0,67.187,67.2223,67.1694,67.2047,3261.0
2019-12-26 13:05:00,76.2,76.21,76.17,76.19,1643.0,67.1958,67.2047,67.1694,67.187,1643.0
2019-12-26 13:10:00,76.19,76.22,76.19,76.21,2922.0,67.187,67.2135,67.187,67.2047,2922.0
2019-12-26 13:15:00,76.19,76.2,76.18,76.19,431.0,67.187,67.1958,67.1782,67.187,431.0
2019-12-26 13:20:00,76.17,76.21,76.17,76.19,2276.0,67.1694,67.2047,67.1694,67.187,2276.0
2019-12-26 13:25:00,76.2,76.24,76.19,76.24,3021.0,67.1958,67.2311,67.187,67.2311,3021.0
2019-12-26 13:30:00,76.24,76.27,76.22,76.25,2266.0,67.2311,67.2576,67.2135,67.2399,2266.0
2019-12-26 13:35:00,76.24,76.24,76.21,76.23,3987.0,67.2311,67.2311,67.2047,67.2223,3987.0
2019-12-26 13:40:00,76.24,76.26,76.24,76.25,1103.0,67.2311,67.2488,67.2311,67.2399,1103.0
2019-12-26 13:45:00,76.23,76.28,76.23,76.28,2648.0,67.2223,67.2664,67.2223,67.2664,2648.0
2019-12-26 13:50:00,76.28,76.3,76.27,76.27,2452.0,67.2664,67.284,67.2576,67.2576,2452.0
2019-12-26 13:55:00,76.27,76.29,76.26,76.28,2715.0,67.2576,67.2752,67.2488,67.2664,2715.0
2019-12-26 14:00:00,76.29,76.34,76.29,76.34,3148.0,67.2752,67.3193,67.2752,67.3193,3148.0
2019-12-26 14:05:00,76.35,76.38,76.35,76.38,6632.0,67.3281,67.3546,67.3281,67.3546,6632.0
2019-12-26 14:10:00,76.36,76.37,76.34,76.36,2389.0,67.3369,67.3458,67.3193,67.3369,2389.0
2019-12-26 14:15:00,76.36,76.37,76.32,76.32,1486.0,67.3369,67.3458,67.3017,67.3017,1486.0
2019-12-26 14:20:00,76.34,76.36,76.33,76.35,2279.0,67.3193,67.3369,67.3105,67.3281,2279.0
2019-12-26 14:25:00,76.35,76.37,76.32,76.33,4695.0,67.3281,67.3458,67.3017,67.3105,4695.0
2019-12-26 14:30:00,76.34,76.39,76.33,76.37,3678.0,67.3193,67.3634,67.3105,67.3458,3678.0
2019-12-26 14:35:00,76.37,76.4,76.37,76.4,3590.0,67.3458,67.3722,67.3458,67.3722,3590.0
2019-12-26 14:40:00,76.4,76.4,76.38,76.39,4649.0,67.3722,67.3722,67.3546,67.3634,4649.0
2019-12-26 14:45:00,76.41,76.43,76.4,76.42,1761.0,67.381,67.3987,67.3722,67.3898,1761.0
2019-12-26 14:50:00,76.42,76.43,76.39,76.42,4471.0,67.3898,67.3987,67.3634,67.3898,4471.0
2019-12-26 14:55:00,76.42,76.43,76.39,76.42,1486.0,67.3898,67.3987,67.3634,67.3898,1486.0
2019-12-26 15:00:00,76.4,76.42,76.4,76.42,2756.0,67.3722,67.3898,67.3722,67.3898,2756.0
2019-12-26 15:05:00,76.41,76.42,76.4,76.4,3279.0,67.381,67.3898,67.3722,67.3722,3279.0
2019-12-26 15:10:00,76.41,76.44,76.41,76.41,5088.0,67.381,67.4075,67.381,67.381,5088.0
2019-12-26 15:15:00,76.39,76.44,76.39,76.44,2662.0,67.3634,67.4075,67.3634,67.4075,2662.0
2019-12-26 15:20:00,76.43,76.44,76.43,76.44,3341.0,67.3987,67.4075,67.3987,67.4075,3341.0
2019-12-26 15:25:00,76.44,76.48,76.44,76.47,6756.0,67.4075,67.4428,67.4075,67.4339,6756.0
2019-12-26 15:30:00,76.48,76.49,76.42,76.44,12745.0,67.4428,67.4516,67.3898,67.4075,12745.0
2019-12-26 15:35:00,76.44,76.45,76.41,76.42,14637.0,67.4075,67.4163,67.381,67.3898,14637.0
2019-12-26 15:40:00,76.42,76.54,76.42,76.53,19059.0,67.3898,67.4957,67.3898,67.4868,19059.0
2019-12-26 15:45:00,76.53,76.57,76.48,76.52,20323.0,67.4868,67.5221,67.4428,67.478,20323.0
2019-12-26 15:50:00,76.52,76.59,76.5,76.58,20510.0,67.478,67.5398,67.4604,67.5309,20510.0
2019-12-26 15:55:00,76.59,76.67,76.54,76.67,49692.0,67.5398,67.6103,67.4957,67.6103,49692.0
2019-12-27 09:30:00,76.86,76.87,76.63,76.71,20467.0,67.7779,67.7867,67.575,67.6456,20467.0
2019-12-27 09:35:00,76.67,76.81,76.67,76.69,3776.0,67.6103,67.7338,67.6103,67.6279,3776.0
2019-12-27 09:40:00,76.7,76.76,76.67,76.7,4646.0,67.6368,67.6897,67.6103,67.6368,4646.0
2019-12-27 09:45:00,76.71,76.74,76.67,76.72,4451.0,67.6456,67.672,67.6103,67.6544,4451.0
2019-12-27 09:50:00,76.7,76.71,76.56,76.56,2900.0,67.6368,67.6456,67.5133,67.5133,2900.0
2019-12-27 09:55:00,76.57,76.64,76.54,76.56,10382.0,67.5221,67.5838,67.4957,67.5133,10382.0
2019-12-27 10:00:00,76.53,76.58,76.52,76.52,3201.0,67.4868,67.5309,67.478,67.478,3201.0
2019-12-27 10:05:00,76.51,76.59,76.43,76.57,7322.0,67.4692,67.5398,67.3987,67.5221,7322.0
2019-12-27 10:10:00,76.56,76.61,76.53,76.59,9469.0,67.5133,67.5574,67.4868,67.5398,9469.0
2019-12-27 10:15:00,76.58,76.6,76.54,76.56,5071.0,67.5309,67.5486,67.4957,67.5133,5071.0
2019-12-27 10:20:00,76.57,76.61,76.56,76.61,5622.0,67.5221,67.5574,67.5133,67.5574,5622.0
2019-12-27 10:25:00,76.6,76.61,76.56,76.59,2023.0,67.5486,67.5574,67.5133,67.5398,2023.0
2019-12-27 10:30:00,76.57,76.58,76.52,76.55,4968.0,67.5221,67.5309,67.478,67.5045,4968.0
2019-12-27 10:35:00,76.55,76.62,76.55,76.6,6924.0,67.5045,67.5662,67.5045,67.5486,6924.0
2019-12-27 10:40:00,76.59,76.63,76.58,76.6,5744.0,67.5398,67.575,67.5309,67.5486,5744.0
2019-12-27 10:45:00,76.59,76.64,76.59,76.62,2333.0,67.5398,67.5838,67.5398,67.5662,2333.0
2019-12-27 10:50:00,76.63,76.68,76.62,76.65,4294.0,67.575,67.6191,67.5662,67.5927,4294.0
2019-12-27 10:55:00,76.63,76.67,76.63,76.66,4418.0,67.575,67.6103,67.575,67.6015,4418.0
2019-12-27 11:00:00,76.67,76.69,76.65,76.65,4105.0,67.6103,67.6279,67.5927,67.5927,4105.0
2019-12-27 11:05:00,76.66,76.72,76.66,76.71,5918.0,67.6015,67.6544,67.6015,67.6456,5918.0
2019-12-27 11:10:00,76.72,76.76,76.71,76.71,6536.0,67.6544,67.6897,67.6456,67.6456,6536.0
2019-12-27 11:15:00,76.72,76.74,76.69,76.72,6339.0,67.6544,67.672,67.6279,67.6544,6339.0
2019-12-27 11:20:00,76.73,76.78,76.73,76.74,3710.0,67.6632,67.7073,67.6632,67.672,3710.0
2019-12-27 11:25:00,76.74,76.75,76.66,76.68,6683.0,67.672,67.6808,67.6015,67.6191,6683.0
2019-12-27 11:30:00,76.66,76.68,76.64,76.65,4681.0,67.6015,67.6191,67.5838,67.5927,4681.0
2019-12-27 11:35:00,76.67,76.67,76.62,76.64,3218.0,67.6103,67.6103,67.5662,67.5838,3218.0
2019-12-27 11:40:00,76.64,76.71,76.64,76.69,2797.0,67.5838,67.6456,67.5838,67.6279,2797.0
2019-12-27 11:45:00,76.69,76.69,76.6,76.6,6844.0,67.6279,67.6279,67.5486,67.5486,6844.0
2019-12-27 11:50:00,76.59,76.68,76.59,76.66,6807.0,67.5398,67.6191,67.5398,67.6015,6807.0
2019-12-27 11:55:00,76.65,76.71,76.65,76.7,5073.0,67.5927,67.6456,67.5927,67.6368,5073.0
2019-12-27 12:00:00,76.69,76.69,76.65,76.67,6769.0,67.6279,67.6279,67.5927,67.6103,6769.0
2019-12-27 12:05:00,76.65,76.67,76.63,76.63,4019.0,67.5927,67.6103,67.575,67.575,4019.0
2019-12-27 12:10:00,76.64,76.65,76.61,76.63,4706.0,67.5838,67.5927,67.5574,67.575,4706.0
2019-12-27 12:15:00,76.63,76.65,76.59,76.61,3635.0,67.575,67.5927,67.5398,67.5574,3635.0
2019-12-27 12:20:00,76.62,76.62,76.57,76.58,4259.0,67.5662,67.5662,67.5221,67.5309,4259.0
2019-12-27 12:25:00,76.57,76.59,76.57,76.58,1717.0,67.5221,67.5398,67.5221,67.5309,1717.0
2019-12-27 12:30:00,76.59,76.6,76.53,76.53,3102.0,67.5398,67.5486,67.4868,67.4868,3102.0
2019-12-27 12:35:00,76.53,76.55,76.5,76.5,5873.0,67.4868,67.5045,67.4604,67.4604,5873.0
2019-12-27 12:40:00,76.49,76.54,76.48,76.53,7139.0,67.4516,67.4957,67.4428,67.4868,7139.0
2019-12-27 12:45:00,76.53,76.57,76.53,76.54,10012.0,67.4868,67.5221,67.4868,67.4957,10012.0
2019-12-27 12:50:00,76.54,76.57,76.53,76.54,4901.0,67.4957,67.5221,67.4868,67.4957,4901.0
2019-12-27 12:55:00,76.54,76.56,76.52,76.55,3250.0,67.4957,67.5133,67.478,67.5045,3250.0
2019-12-27 13:00:00,76.55,76.56,76.53,76.54,3573.0,67.5045,67.5133,67.4868,67.4957,3573.0
2019-12-27 13:05:00,76.53,76.54,76.5,76.51,4674.0,67.4868,67.4957,67.4604,67.4692,4674.0
2019-12-27 13:10:00,76.53,76.53,76.48,76.49,3332.0,67.4868,67.4868,67.4428,67.4516,3332.0
2019-12-27 13:15:00,76.5,76.52,76.48,76.48,3184.0,67.4604,67.478,67.4428,67.4428,3184.0
2019-12-27 13:20:00,76.51,76.53,76.48,76.5,3525.0,67.4692,67.4868,67.4428,67.4604,3525.0
2019-12-27 13:25:00,76.5,76.51,76.47,76.47,3933.0,67.4604,67.4692,67.4339,67.4339,3933.0
2019-12-27 13:30:00,76.46,76.49,76.45,76.49,5136.0,67.4251,67.4516,67.4163,67.4516,5136.0
2019-12-27 13:35:00,76.48,76.5,76.46,76.48,3336.0,67.4428,67.4604,67.4251,67.4428,3336.0
2019-12-27 13:40:00,76.47,76.48,76.42,76.46,4601.0,67.4339,67.4428,67.3898,67.4251,4601.0
2019-12-27 13:45:00,76.46,76.48,76.44,76.46,5435.0,67.4251,67.4428,67.4075,67.4251,5435.0
2019-12-27 13:50:00,76.48,76.48,76.42,76.46,5093.0,67.4428,67.4428,67.3898,67.4251,5093.0
2019-12-27 13:55:00,76.44,76.46,76.42,76.44,3274.0,67.4075,67.4251,67.3898,67.4075,3274.0
2019-12-27 14:00:00,76.44,76.5,76.43,76.5,9177.0,67.4075,67.4604,67.3987,67.4604,9177.0
2019-12-27 14:05:00,76.5,76.5,76.44,76.47,5134.0,67.4604,67.4604,67.4075,67.4339,5134.0
2019-12-27 14:10:00,76.46,76.5,76.45,76.5,3799.0,67.4251,67.4604,67.4163,67.4604,3799.0
2019-12-27 14:15:00,76.5,76.52,76.47,76.51,4732.0,67.4604,67.478,67.4339,67.4692,4732.0
2019-12-27 14:20:00,76.52,76.55,76.51,76.55,7028.0,67.478,67.5045,67.4692,67.5045,7028.0
2019-12-27 14:25:00,76.55,76.56,76.53,76.55,2402.0,67.5045,67.5133,67.4868,67.5045,2402.0
2019-12-27 14:30:00,76.56,76.57,76.54,76.54,4342.0,67.5133,67.5221,67.4957,67.4957,4342.0
2019-12-27 14:35:00,76.54,76.57,76.53,76.56,3702.0,67.4957,67.5221,67.4868,67.5133,3702.0
2019-12-27 14:40:00,76.56,76.62,76.56,76.6,3180.0,67.5133,67.5662,67.5133,67.5486,3180.0
2019-12-27 14:45:00,76.59,76.61,76.57,76.59,4704.0,67.5398,67.5574,67.5221,67.5398,4704.0
2019-12-27 14:50:00,76.59,76.65,76.58,76.62,6074.0,67.5398,67.5927,67.5309,67.5662,6074.0
2019-12-27 14:55:00,76.63,76.66,76.61,76.65,5533.0,67.575,67.6015,67.5574,67.5927,5533.0
2019-12-27 15:00:00,76.64,76.65,76.58,76.59,6993.0,67.5838,67.5927,67.5309,67.5398,6993.0
2019-12-27 15:05:00,76.59,76.62,76.58,76.6,8760.0,67.5398,67.5662,67.5309,67.5486,8760.0
2019-12-27 15:10:00,76.61,76.63,76.59,76.62,7362.0,67.5574,67.575,67.5398,67.5662,7362.0
2019-12-27 15:15:00,76.62,76.62,76.59,76.61,5878.0,67.5662,67.5662,67.5398,67.5574,5878.0
2019-12-27 15:20:00,76.62,76.67,76.61,76.66,18247.0,67.5662,67.6103,67.5574,67.6015,18247.0
2019-12-27 15:25:00,76.65,76.66,76.61,76.62,13304.0,67.5927,67.6015,67.5574,67.5662,13304.0
2019-12-27 15:30:00,76.61,76.61,76.54,76.56,11282.0,67.5574,67.5574,67.4957,67.5133,11282.0
2019-12-27 15:35:00,76.56,76.61,76.55,76.58,17427.0,67.5133,67.5574,67.5045,67.5309,17427.0
2019-12-27 15:40:00,76.59,76.66,76.47,76.48,28233.0,67.5398,67.6015,67.4339,67.4428,28233.0
2019-12-27 15:45:00,76.48,76.5,76.39,76.43,18438.0,67.4428,67.4604,67.3634,67.3987,18438.0
2019-12-27 15:50:00,76.42,76.47,76.33,76.46,23365.0,67.3898,67.4339,67.3105,67.4251,23365.0
2019-12-27 15:55:00,76.47,76.51,76.43,76.5,56109.0,67.4339,67.4692,67.3987,67.4604,56109.0
2019-12-30 09:30:00,76.63,76.63,76.54,76.61,17345.0,67.575,67.575,67.4957,67.5574,17345.0
2019-12-30 09:35:00,76.61,76.67,76.52,76.55,7086.0,67.5574,67.6103,67.478,67.5045,7086.0
2019-12-30 09:40:00,76.56,76.59,76.4,76.41,5670.0,67.5133,67.5398,67.3722,67.381,5670.0
2019-12-30 09:45:00,76.4,76.49,76.38,76.45,6112.0,67.3722,67.4516,67.3546,67.4163,6112.0
2019-12-30 09:50:00,76.46,76.57,76.42,76.57,7427.0,67.4251,67.5221,67.3898,67.5221,7427.0
2019-12-30 09:55:00,76.59,76.6,76.47,76.47,2550.0,67.5398,67.5486,67.4339,67.4339,2550.0
2019-12-30 10:00:00,76.51,76.55,76.36,76.36,4590.0,67.4692,67.5045,67.3369,67.3369,4590.0
2019-12-30 10:05:00,76.38,76.42,76.36,76.41,5871.0,67.3546,67.3898,67.3369,67.381,5871.0
2019-12-30 10:10:00,76.4,76.4,76.15,76.23,9005.0,67.3722,67.3722,67.1517,67.2223,9005.0
2019-12-30 10:15:00,76.2,76.25,76.14,76.19,4167.0,67.1958,67.2399,67.1429,67.187,4167.0
2019-12-30 10:20:00,76.19,76.24,76.15,76.15,6183.0,67.187,67.2311,67.1517,67.1517,6183.0
2019-12-30 10:25:00,76.16,76.23,76.12,76.23,3601.0,67.1606,67.2223,67.1253,67.2223,3601.0
2019-12-30 10:30:00,76.22,76.22,76.13,76.14,2510.0,67.2135,67.2135,67.1341,67.1429,2510.0
2019-12-30 10:35:00,76.17,76.21,76.12,76.21,4089.0,67.1694,67.2047,67.1253,67.2047,4089.0
2019-12-30 10:40:00,76.22,76.24,76.16,76.16,12127.0,67.2135,67.2311,67.1606,67.1606,12127.0
2019-12-30 10:45:00,76.16,76.22,76.16,76.19,3678.0,67.1606,67.2135,67.1606,67.187,3678.0
2019-12-30 10:50:00,76.2,76.24,76.16,76.23,6429.0,67.1958,67.2311,67.1606,67.2223,6429.0
2019-12-30 10:55:00,76.24,76.29,76.22,76.29,5781.0,67.2311,67.2752,67.2135,67.2752,5781.0
2019-12-30 11:00:00,76.32,76.36,76.3,76.34,9456.0,67.3017,67.3369,67.284,67.3193,9456.0
2019-12-30 11:05:00,76.37,76.38,76.33,76.38,6208.0,67.3458,67.3546,67.3105,67.3546,6208.0
2019-12-30 11:10:00,76.38,76.49,76.37,76.47,9486.0,67.3546,67.4516,67.3458,67.4339,9486.0
2019-12-30 11:15:00,76.48,76.56,76.47,76.5,8860.0,67.4428,67.5133,67.4339,67.4604,8860.0
2019-12-30 11:20:00,76.5,76.55,76.47,76.47,4335.0,67.4604,67.5045,67.4339,67.4339,4335.0
2019-12-30 11:25:00,76.46,76.48,76.44,76.46,1775.0,67.4251,67.4428,67.4075,67.4251,1775.0
2019-12-30 11:30:00,76.45,76.45,76.33,76.36,6292.0,67.4163,67.4163,67.3105,67.3369,6292.0
2019-12-30 11:35:00,76.34,76.39,76.32,76.39,6105.0,67.3193,67.3634,67.3017,67.3634,6105.0
2019-12-30 11:40:00,76.39,76.46,76.38,76.45,2622.0,67.3634,67.4251,67.3546,67.4163,2622.0
2019-12-30 11:45:00,76.46,76.55,76.46,76.52,7811.0,67.4251,67.5045,67.4251,67.478,7811.0
2019-12-30 11:50:00,76.51,76.57,76.49,76.5,7819.0,67.4692,67.5221,67.4516,67.4604,7819.0
2019-12-30 11:55:00,76.48,76.53,76.46,76.48,6735.0,67.4428,67.4868,67.4251,67.4428,6735.0
2019-12-30 12:00:00,76.5,76.55,76.5,76.54,6310.0,67.4604,67.5045,67.4604,67.4957,6310.0
2019-12-30 12:05:00,76.53,76.61,76.52,76.56,5178.0,67.4868,67.5574,67.478,67.5133,5178.0
2019-12-30 12:10:00,76.56,76.58,76.55,76.56,2587.0,67.5133,67.5309,67.5045,67.5133,2587.0
2019-12-30 12:15:00,76.57,76.65,76.57,76.65,6897.0,67.5221,67.5927,67.5221,67.5927,6897.0
2019-12-30 12:20:00,76.62,76.66,76.6,76.61,4772.0,67.5662,67.6015,67.5486,67.5574,4772.0
2019-12-30 12:25:00,76.64,76.74,76.64,76.73,6810.0,67.5838,67.672,67.5838,67.6632,6810.0
2019-12-30 12:30:00,76.76,76.78,76.7,76.78,11521.0,67.6897,67.7073,67.6368,67.7073,11521.0
2019-12-30 12:35:00,76.77,76.8,76.74,76.78,8974.0,67.6985,67.7249,67.672,67.7073,8974.0
2019-12-30 12:40:00,76.79,76.79,76.75,76.76,3395.0,67.7161,67.7161,67.6808,67.6897,3395.0
2019-12-30 12:45:00,76.76,76.8,76.75,76.78,4346.0,67.6897,67.7249,67.6808,67.7073,4346.0
2019-12-30 12:50:00,76.77,76.81,76.75,76.75,4312.0,67.6985,67.7338,67.6808,67.6808,4312.0
2019-12-30 12:55:00,76.77,76.8,76.76,76.76,7534.0,67.6985,67.7249,67.6897,67.6897,7534.0
2019-12-30 13:00:00,76.75,76.76,76.69,76.7,5340.0,67.6808,67.6897,67.6279,67.6368,5340.0
2019-12-30 13:05:00,76.73,76.74,76.7,76.72,3050.0,67.6632,67.672,67.6368,67.6544,3050.0
2019-12-30 13:10:00,76.73,76.76,76.7,76.74,3990.0,67.6632,67.6897,67.6368,67.672,3990.0
2019-12-30 13:15:00,76.75,76.76,76.71,76.72,6483.0,67.6808,67.6897,67.6456,67.6544,6483.0
2019-12-30 13:20:00,76.71,76.75,76.69,76.74,3758.0,67.6456,67.6808,67.6279,67.672,3758.0
2019-12-30 13:25:00,76.74,76.74,76.7,76.7,4809.0,67.672,67.672,67.6368,67.6368,4809.0
2019-12-30 13:30:00,76.7,76.7,76.65,76.69,4497.0,67.6368,67.6368,67.5927,67.6279,4497.0
2019-12-30 13:35:00,76.69,76.71,76.65,76.65,6710.0,67.6279,67.6456,67.5927,67.5927,6710.0
2019-12-30 13:40:00,76.66,76.67,76.63,76.64,6662.0,67.6015,67.6103,67.575,67.5838,6662.0
2019-12-30 13:45:00,76.63,76.65,76.59,76.59,12848.0,67.575,67.5927,67.5398,67.5398,12848.0
2019-12-30 13:50:00,76.6,76.66,76.59,76.65,1872.0,67.5486,67.6015,67.5398,67.5927,1872.0
2019-12-30 13:55:00,76.66,76.74,76.66,76.68,20745.0,67.6015,67.672,67.6015,67.6191,20745.0
2019-12-30 14:00:00,76.67,76.68,76.55,76.56,15604.0,67.6103,67.6191,67.5045,67.5133,15604.0
2019-12-30 14:05:00,76.55,76.55,76.49,76.51,6915.0,67.5045,67.5045,67.4516,67.4692,6915.0
2019-12-30 14:10:00,76.5,76.51,76.47,76.49,8333.0,67.4604,67.4692,67.4339,67.4516,8333.0
2019-12-30 14:15:00,76.48,76.52,76.45,76.45,6357.0,67.4428,67.478,67.4163,67.4163,6357.0
2019-12-30 14:20:00,76.45,76.49,76.41,76.42,8965.0,67.4163,67.4516,67.381,67.3898,8965.0
2019-12-30 14:25:00,76.42,76.46,76.39,76.46,4859.0,67.3898,67.4251,67.3634,67.4251,4859.0
2019-12-30 14:30:00,76.45,76.45,76.35,76.36,9034.0,67.4163,67.4163,67.3281,67.3369,9034.0
2019-12-30 14:35:00,76.37,76.39,76.36,76.39,7541.0,67.3458,67.3634,67.3369,67.3634,7541.0
2019-12-30 14:40:00,76.38,76.41,76.37,76.38,7578.0,67.3546,67.381,67.3458,67.3546,7578.0
2019-12-30 14:45:00,76.38,76.42,76.36,76.41,8479.0,67.3546,67.3898,67.3369,67.381,8479.0
2019-12-30 14:50:00,76.41,76.47,76.4,76.46,14489.0,67.381,67.4339,67.3722,67.4251,14489.0
2019-12-30 14:55:00,76.45,76.45,76.39,76.42,13169.0,67.4163,67.4163,67.3634,67.3898,13169.0
2019-12-30 15:00:00,76.42,76.51,76.38,76.51,15424.0,67.3898,67.4692,67.3546,67.4692,15424.0
2019-12-30 15:05:00,76.49,76.58,76.48,76.57,15300.0,67.4516,67.5309,67.4428,67.5221,15300.0
2019-12-30 15:10:00,76.56,76.57,76.52,76.55,8314.0,67.5133,67.5221,67.478,67.5045,8314.0
2019-12-30 15:15:00,76.54,76.62,76.53,76.59,9416.0,67.4957,67.5662,67.4868,67.5398,9416.0
2019-12-30 15:20:00,76.61,76.64,76.58,76.59,7480.0,67.5574,67.5838,67.5309,67.5398,7480.0
2019-12-30 15:25:00,76.59,76.66,76.57,76.62,23142.0,67.5398,67.6015,67.5221,67.5662,23142.0
2019-12-30 15:30:00,76.62,76.63,76.52,76.54,17944.0,67.5662,67.575,67.478,67.4957,17944.0
2019-12-30 15:35:00,76.54,76.57,76.47,76.51,9612.0,67.4957,67.5221,67.4339,67.4692,9612.0
2019-12-30 15:40:00,76.51,76.51,76.38,76.42,14197.0,67.4692,67.4692,67.3546,67.3898,14197.0
2019-12-30 15:45:00,76.42,76.5,76.39,76.5,23044.0,67.3898,67.4604,67.3634,67.4604,23044.0
2019-12-30 15:50:00,76.49,76.51,76.42,76.45,56251.0,67.4516,67.4692,67.3898,67.4163,56251.0
2019-12-30 15:55:00,76.45,76.5,76.32,76.44,78209.0,67.4163,67.4604,67.3017,67.4075,78209.0
2019-12-31 09:30:00,76.36,76.47,76.26,76.34,19469.0,67.3369,67.4339,67.2488,67.3193,19469.0
2019-12-31 09:35:00,76.39,76.46,76.39,76.43,2757.0,67.3634,67.4251,67.3634,67.3987,2757.0
2019-12-31 09:40:00,76.41,76.55,76.39,76.52,7717.0,67.381,67.5045,67.3634,67.478,7717.0
2019-12-31 09:45:00,76.52,76.66,76.45,76.66,10615.0,67.478,67.6015,67.4163,67.6015,10615.0
2019-12-31 09:50:00,76.65,76.73,76.65,76.7,4369.0,67.5927,67.6632,67.5927,67.6368,4369.0
2019-12-31 09:55:00,76.66,76.75,76.6,76.68,3378.0,67.6015,67.6808,67.5486,67.6191,3378.0
2019-12-31 10:00:00,76.67,76.72,76.57,76.6,5298.0,67.6103,67.6544,67.5221,67.5486,5298.0
2019-12-31 10:05:00,76.62,76.72,76.55,76.72,7343.0,67.5662,67.6544,67.5045,67.6544,7343.0
2019-12-31 10:10:00,76.71,76.72,76.59,76.6,4616.0,67.6456,67.6544,67.5398,67.5486,4616.0
2019-12-31 10:15:00,76.62,76.66,76.58,76.59,2445.0,67.5662,67.6015,67.5309,67.5398,2445.0
2019-12-31 10:20:00,76.57,76.63,76.55,76.62,3809.0,67.5221,67.575,67.5045,67.5662,3809.0
2019-12-31 10:25:00,76.59,76.59,76.45,76.46,6766.0,67.5398,67.5398,67.4163,67.4251,6766.0
2019-12-31 10:30:00,76.45,76.46,76.38,76.43,5964.0,67.4163,67.4251,67.3546,67.3987,5964.0
2019-12-31 10:35:00,76.43,76.48,76.37,76.42,20985.0,67.3987,67.4428,67.3458,67.3898,20985.0
2019-12-31 10:40:00,76.43,76.43,76.37,76.42,3868.0,67.3987,67.3987,67.3458,67.3898,3868.0
2019-12-31 10:45:00,76.4,76.43,76.3,76.31,7536.0,67.3722,67.3987,67.284,67.2928,7536.0
2019-12-31 10:50:00,76.3,76.3,76.21,76.25,5929.0,67.284,67.284,67.2047,67.2399,5929.0
2019-12-31 10:55:00,76.26,76.3,76.2,76.22,6494.0,67.2488,67.284,67.1958,67.2135,6494.0
2019-12-31 11:00:00,76.2,76.26,76.19,76.25,4126.0,67.1958,67.2488,67.187,67.2399,4126.0
2019-12-31 11:05:00,76.3,76.34,76.28,76.32,4945.0,67.284,67.3193,67.2664,67.3017,4945.0
2019-12-31 11:10:00,76.3,76.36,76.3,76.34,2625.0,67.284,67.3369,67.284,67.3193,2625.0
2019-12-31 11:15:00,76.33,76.38,76.32,76.36,5826.0,67.3105,67.3546,67.3017,67.3369,5826.0
2019-12-31 11:20:00,76.37,76.39,76.33,76.37,6169.0,67.3458,67.3634,67.3105,67.3458,6169.0
2019-12-31 11:25:00,76.37,76.38,76.29,76.31,5037.0,67.3458,67.3546,67.2752,67.2928,5037.0
2019-12-31 11:30:00,76.3,76.3,76.18,76.19,6977.0,67.284,67.284,67.1782,67.187,6977.0
2019-12-31 11:35:00,76.22,76.26,76.21,76.26,3377.0,67.2135,67.2488,67.2047,67.2488,3377.0
2019-12-31 11:40:00,76.26,76.35,76.24,76.3,5576.0,67.2488,67.3281,67.2311,67.284,5576.0
2019-12-31 11:45:00,76.31,76.4,76.3,76.36,9256.0,67.2928,67.3722,67.284,67.3369,9256.0
2019-12-31 11:50:00,76.35,76.35,76.21,76.23,14631.0,67.3281,67.3281,67.2047,67.2223,14631.0
2019-12-31 11:55:00,76.23,76.25,76.12,76.12,8478.0,67.2223,67.2399,67.1253,67.1253,8478.0
2019-12-31 12:00:00,76.13,76.17,76.12,76.15,9037.0,67.1341,67.1694,67.1253,67.1517,9037.0
2019-12-31 12:05:00,76.16,76.17,76.08,76.12,7839.0,67.1606,67.1694,67.09,67.1253,7839.0
2019-12-31 12:10:00,76.12,76.13,76.08,76.1,5102.0,67.1253,67.1341,67.09,67.1077,5102.0
2019-12-31 12:15:00,76.1,76.13,76.09,76.09,5324.0,67.1077,67.1341,67.0988,67.0988,5324.0
2019-12-31 12:20:00,76.1,76.1,76.05,76.07,7547.0,67.1077,67.1077,67.0636,67.0812,7547.0
2019-12-31 12:25:00,76.06,76.1,76.05,76.09,8340.0,67.0724,67.1077,67.0636,67.0988,8340.0
2019-12-31 12:30:00,76.09,76.12,76.07,76.1,12519.0,67.0988,67.1253,67.0812,67.1077,12519.0
2019-12-31 12:35:00,76.1,76.14,76.09,76.14,5019.0,67.1077,67.1429,67.0988,67.1429,5019.0
2019-12-31 12:40:00,76.14,76.19,76.14,76.19,2897.0,67.1429,67.187,67.1429,67.187,2897.0
2019-12-31 12:45:00,76.19,76.21,76.14,76.19,7709.0,67.187,67.2047,67.1429,67.187,7709.0
2019-12-31 12:50:00,76.2,76.22,76.19,76.22,3548.0,67.1958,67.2135,67.187,67.2135,3548.0
2019-12-31 12:55:00,76.22,76.24,76.16,76.16,4958.0,67.2135,67.2311,67.1606,67.1606,4958.0
2019-12-31 13:00:00,76.19,76.2,76.18,76.2,1130.0,67.187,67.1958,67.1782,67.1958,1130.0
2019-12-31 13:05:00,76.17,76.19,76.16,76.19,2841.0,67.1694,67.187,67.1606,67.187,2841.0
2019-12-31 13:10:00,76.19,76.2,76.12,76.12,9131.0,67.187,67.1958,67.1253,67.1253,9131.0
2019-12-31 13:15:00,76.13,76.14,76.05,76.07,6420.0,67.1341,67.1429,67.0636,67.0812,6420.0
2019-12-31 13:20:00,76.08,76.1,76.06,76.08,2783.0,67.09,67.1077,67.0724,67.09,2783.0
2019-12-31 13:25:00,76.07,76.09,76.04,76.04,5969.0,67.0812,67.0988,67.0547,67.0547,5969.0
2019-12-31 13:30:00,76.04,76.07,76.03,76.06,8627.0,67.0547,67.0812,67.0459,67.0724,8627.0
2019-12-31 13:35:00,76.07,76.13,76.06,76.11,5905.0,67.0812,67.1341,67.0724,67.1165,5905.0
2019-12-31 13:40:00,76.12,76.14,76.09,76.1,5089.0,67.1253,67.1429,67.0988,67.1077,5089.0
2019-12-31 13:45:00,76.09,76.13,76.08,76.1,4511.0,67.0988,67.1341,67.09,67.1077,4511.0
2019-12-31 13:50:00,76.1,76.13,76.09,76.13,1916.0,67.1077,67.1341,67.0988,67.1341,1916.0
2019-12-31 13:55:00,76.13,76.15,76.09,76.09,7301.0,67.1341,67.1517,67.0988,67.0988,7301.0
2019-12-31 14:00:00,76.09,76.09,76.06,76.07,4233.0,67.0988,67.0988,67.0724,67.0812,4233.0
2019-12-31 14:05:00,76.08,76.11,76.08,76.09,4774.0,67.09,67.1165,67.09,67.0988,4774.0
2019-12-31 14:10:00,76.1,76.13,76.06,76.07,6944.0,67.1077,67.1341,67.0724,67.0812,6944.0
2019-12-31 14:15:00,76.07,76.14,76.06,76.13,36645.0,67.0812,67.1429,67.0724,67.1341,36645.0
2019-12-31 14:20:00,76.13,76.17,76.11,76.14,7682.0,67.1341,67.1694,67.1165,67.1429,7682.0
2019-12-31 14:25:00,76.14,76.16,76.13,76.16,4817.0,67.1429,67.1606,67.1341,67.1606,4817.0
2019-12-31 14:30:00,76.16,76.17,76.13,76.13,7024.0,67.1606,67.1694,67.1341,67.1341,7024.0
2019-12-31 14:35:00,76.13,76.16,76.1,76.11,5387.0,67.1341,67.1606,67.1077,67.1165,5387.0
2019-12-31 14:40:00,76.11,76.14,76.1,76.1,7097.0,67.1165,67.1429,67.1077,67.1077,7097.0
2019-12-31 14:45:00,76.1,76.12,76.09,76.11,5955.0,67.1077,67.1253,67.0988,67.1165,5955.0
2019-12-31 14:50:00,76.11,76.11,76.03,76.03,6594.0,67.1165,67.1165,67.0459,67.0459,6594.0
2019-12-31 14:55:00,76.04,76.1,76.04,76.06,8544.0,67.0547,67.1077,67.0547,67.0724,8544.0
2019-12-31 15:00:00,76.06,76.2,76.05,76.19,22851.0,67.0724,67.1958,67.0636,67.187,22851.0
2019-12-31 15:05:00,76.18,76.2,76.15,76.17,25914.0,67.1782,67.1958,67.1517,67.1694,25914.0
2019-12-31 15:10:00,76.17,76.24,76.17,76.2,15333.0,67.1694,67.2311,67.1694,67.1958,15333.0
2019-12-31 15:15:00,76.2,76.25,76.15,76.23,13481.0,67.1958,67.2399,67.1517,67.2223,13481.0
2019-12-31 15:20:00,76.23,76.24,76.2,76.22,14007.0,67.2223,67.2311,67.1958,67.2135,14007.0
2019-12-31 15:25:00,76.23,76.26,76.22,76.25,16654.0,67.2223,67.2488,67.2135,67.2399,16654.0
2019-12-31 15:30:00,76.26,76.32,76.24,76.31,43057.0,67.2488,67.3017,67.2311,67.2928,43057.0
2019-12-31 15:35:00,76.31,76.32,76.21,76.25,28520.0,67.2928,67.3017,67.2047,67.2399,28520.0
2019-12-31 15:40:00,76.25,76.31,76.23,76.31,26059.0,67.2399,67.2928,67.2223,67.2928,26059.0
2019-12-31 15:45:00,76.3,76.3,76.2,76.25,33637.0,67.284,67.284,67.1958,67.2399,33637.0
2019-12-31 15:50:00,76.26,76.28,76.18,76.24,63741.0,67.2488,67.2664,67.1782,67.2311,63741.0
2019-12-31 15:55:00,76.23,76.31,76.13,76.25,139034.0,67.2223,67.2928,67.1341,67.2399,139034.0
2020-01-02 09:30:00,76.57,76.83,76.55,76.69,72455.0,67.5221,67.7514,67.5045,67.6279,72455.0
2020-01-02 09:35:00,76.65,76.73,76.56,76.7,14875.0,67.5927,67.6632,67.5133,67.6368,14875.0
2020-01-02 09:40:00,76.7,76.73,76.59,76.63,14506.0,67.6368,67.6632,67.5398,67.575,14506.0
2020-01-02 09:45:00,76.63,76.73,76.62,76.66,11931.0,67.575,67.6632,67.5662,67.6015,11931.0
2020-01-02 09:50:00,76.66,76.67,76.55,76.66,9033.0,67.6015,67.6103,67.5045,67.6015,9033.0
2020-01-02 09:55:00,76.67,76.71,76.63,76.66,8308.0,67.6103,67.6456,67.575,67.6015,8308.0
2020-01-02 10:00:00,76.64,76.68,76.6,76.62,12131.0,67.5838,67.6191,67.5486,67.5662,12131.0
2020-01-02 10:05:00,76.57,76.58,76.51,76.57,8414.0,67.5221,67.5309,67.4692,67.5221,8414.0
2020-01-02 10:10:00,76.57,76.58,76.39,76.4,12217.0,67.5221,67.5309,67.3634,67.3722,12217.0
2020-01-02 10:15:00,76.39,76.45,76.31,76.41,19971.0,67.3634,67.4163,67.2928,67.381,19971.0
2020-01-02 10:20:00,76.4,76.43,76.34,76.37,11375.0,67.3722,67.3987,67.3193,67.3458,11375.0
2020-01-02 10:25:00,76.36,76.39,76.28,76.34,11267.0,67.3369,67.3634,67.2664,67.3193,11267.0
2020-01-02 10:30:00,76.34,76.38,76.28,76.38,13436.0,67.3193,67.3546,67.2664,67.3546,13436.0
2020-01-02 10:35:00,76.4,76.4,76.31,76.34,36921.0,67.3722,67.3722,67.2928,67.3193,36921.0
2020-01-02 10:40:00,76.33,76.39,76.31,76.37,20764.0,67.3105,67.3634,67.2928,67.3458,20764.0
2020-01-02 10:45:00,76.37,76.39,76.32,76.35,11252.0,67.3458,67.3634,67.3017,67.3281,11252.0
2020-01-02 10:50:00,76.38,76.55,76.37,76.55,11655.0,67.3546,67.5045,67.3458,67.5045,11655.0
2020-01-02 10:55:00,76.56,76.63,76.55,76.6,9646.0,67.5133,67.575,67.5045,67.5486,9646.0
2020-01-02 11:00:00,76.59,76.63,76.58,76.62,11308.0,67.5398,67.575,67.5309,67.5662,11308.0
2020-01-02 11:05:00,76.62,76.65,76.52,76.53,20822.0,67.5662,67.5927,67.478,67.4868,20822.0
2020-01-02 11:10:00,76.53,76.62,76.52,76.61,13408.0,67.4868,67.5662,67.478,67.5574,13408.0
2020-01-02 11:15:00,76.6,76.6,76.52,76.53,11326.0,67.5486,67.5486,67.478,67.4868,11326.0
2020-01-02 11:20:00,76.54,76.6,76.54,76.59,10116.0,67.4957,67.5486,67.4957,67.5398,10116.0
2020-01-02 11:25:00,76.59,76.69,76.58,76.69,7513.0,67.5398,67.6279,67.5309,67.6279,7513.0
2020-01-02 11:30:00,76.69,76.72,76.63,76.65,13420.0,67.6279,67.6544,67.575,67.5927,13420.0
2020-01-02 11:35:00,76.65,76.72,76.62,76.72,12419.0,67.5927,67.6544,67.5662,67.6544,12419.0
2020-01-02 11:40:00,76.71,76.78,76.69,76.78,11373.0,67.6456,67.7073,67.6279,67.7073,11373.0
2020-01-02 11:45:00,76.77,76.81,76.74,76.75,11035.0,67.6985,67.7338,67.672,67.6808,11035.0
2020-01-02 11:50:00,76.76,76.79,76.73,76.76,10818.0,67.6897,67.7161,67.6632,67.6897,10818.0
2020-01-02 11:55:00,76.74,76.82,76.72,76.82,14156.0,67.672,67.7426,67.6544,67.7426,14156.0
2020-01-02 12:00:00,76.82,76.82,76.74,76.81,9283.0,67.7426,67.7426,67.672,67.7338,9283.0
2020-01-02 12:05:00,76.81,76.86,76.8,76.86,10909.0,67.7338,67.7779,67.7249,67.7779,10909.0
2020-01-02 12:10:00,76.86,76.87,76.79,76.8,10574.0,67.7779,67.7867,67.7161,67.7249,10574.0
2020-01-02 12:15:00,76.8,76.9,76.78,76.89,31490.0,67.7249,67.8131,67.7073,67.8043,31490.0
2020-01-02 12:20:00,76.89,76.96,76.87,76.96,16377.0,67.8043,67.866,67.7867,67.866,16377.0
2020-01-02 12:25:00,76.95,77.04,76.95,77.04,30419.0,67.8572,67.9366,67.8572,67.9366,30419.0
2020-01-02 12:30:00,77.04,77.04,76.99,76.99,11809.0,67.9366,67.9366,67.8925,67.8925,11809.0
2020-01-02 12:35:00,77.0,77.01,76.93,76.97,14124.0,67.9013,67.9101,67.8396,67.8749,14124.0
2020-01-02 12:40:00,76.96,76.98,76.89,76.9,7017.0,67.866,67.8837,67.8043,67.8131,7017.0
2020-01-02 12:45:00,76.9,76.91,76.86,76.88,7084.0,67.8131,67.8219,67.7779,67.7955,7084.0
2020-01-02 12:50:00,76.87,76.88,76.84,76.84,5898.0,67.7867,67.7955,67.7602,67.7602,5898.0
2020-01-02 12:55:00,76.85,76.88,76.82,76.86,11509.0,67.769,67.7955,67.7426,67.7779,11509.0
2020-01-02 13:00:00,76.86,76.86,76.8,76.81,13060.0,67.7779,67.7779,67.7249,67.7338,13060.0
2020-01-02 13:05:00,76.81,76.83,76.78,76.8,7610.0,67.7338,67.7514,67.7073,67.7249,7610.0
2020-01-02 13:10:00,76.8,76.89,76.71,76.8,39692.0,67.7249,67.8043,67.6456,67.7249,39692.0
2020-01-02 13:15:00,76.79,76.83,76.77,76.81,7478.0,67.7161,67.7514,67.6985,67.7338,7478.0
2020-01-02 13:20:00,76.81,76.83,76.8,76.82,5068.0,67.7338,67.7514,67.7249,67.7426,5068.0
2020-01-02 13:25:00,76.83,76.84,76.81,76.83,5796.0,67.7514,67.7602,67.7338,67.7514,5796.0
2020-01-02 13:30:00,76.83,76.84,76.78,76.78,7806.0,67.7514,67.7602,67.7073,67.7073,7806.0
2020-01-02 13:35:00,76.79,76.82,76.76,76.8,14538.0,67.7161,67.7426,67.6897,67.7249,14538.0
2020-01-02 13:40:00,76.8,76.8,76.69,76.72,8872.0,67.7249,67.7249,67.6279,67.6544,8872.0
2020-01-02 13:45:00,76.72,76.76,76.71,76.73,12272.0,67.6544,67.6897,67.6456,67.6632,12272.0
2020-01-02 13:50:00,76.72,76.74,76.69,76.69,5700.0,67.6544,67.672,67.6279,67.6279,5700.0
2020-01-02 13:55:00,76.7,76.74,76.69,76.74,8517.0,67.6368,67.672,67.6279,67.672,8517.0
2020-01-02 14:00:00,76.74,76.77,76.72,76.75,9227.0,67.672,67.6985,67.6544,67.6808,9227.0
2020-01-02 14:05:00,76.74,76.8,76.73,76.79,9066.0,67.672,67.7249,67.6632,67.7161,9066.0
2020-01-02 14:10:00,76.8,76.85,76.79,76.79,25239.0,67.7249,67.769,67.7161,67.7161,25239.0
2020-01-02 14:15:00,76.84,76.84,76.76,76.79,15455.0,67.7602,67.7602,67.6897,67.7161,15455.0
2020-01-02 14:20:00,76.8,76.89,76.8,76.88,11675.0,67.7249,67.8043,67.7249,67.7955,11675.0
2020-01-02 14:25:00,76.87,76.88,76.83,76.86,10854.0,67.7867,67.7955,67.7514,67.7779,10854.0
2020-01-02 14:30:00,76.85,76.88,76.82,76.87,17875.0,67.769,67.7955,67.7426,67.7867,17875.0
2020-01-02 14:35:00,76.89,76.92,76.87,76.9,9761.0,67.8043,67.8308,67.7867,67.8131,9761.0
2020-01-02 14:40:00,76.89,76.99,76.89,76.98,13032.0,67.8043,67.8925,67.8043,67.8837,13032.0
2020-01-02 14:45:00,76.98,77.02,76.96,77.0,16416.0,67.8837,67.9189,67.866,67.9013,16416.0
2020-01-02 14:50:00,77.0,77.03,76.97,76.98,10240.0,67.9013,67.9278,67.8749,67.8837,10240.0
2020-01-02 14:55:00,76.98,77.0,76.95,76.97,11244.0,67.8837,67.9013,67.8572,67.8749,11244.0
2020-01-02 15:00:00,76.96,77.0,76.96,76.98,12845.0,67.866,67.9013,67.866,67.8837,12845.0
2020-01-02 15:05:00,76.97,77.0,76.94,76.95,26857.0,67.8749,67.9013,67.8484,67.8572,26857.0
2020-01-02 15:10:00,76.95,77.03,76.95,76.97,34972.0,67.8572,67.9278,67.8572,67.8749,34972.0
2020-01-02 15:15:00,76.97,76.99,76.94,76.95,13993.0,67.8749,67.8925,67.8484,67.8572,13993.0
2020-01-02 15:20:00,76.97,77.04,76.96,77.04,11571.0,67.8749,67.9366,67.866,67.9366,11571.0
2020-01-02 15:25:00,77.05,77.07,77.02,77.07,21765.0,67.9454,67.963,67.9189,67.963,21765.0
2020-01-02 15:30:00,77.08,77.14,77.07,77.12,38023.0,67.9719,68.0248,67.963,68.0071,38023.0
2020-01-02 15:35:00,77.12,77.16,77.05,77.15,34611.0,68.0071,68.0424,67.9454,68.0336,34611.0
2020-01-02 15:40:00,77.15,77.22,77.13,77.19,44173.0,68.0336,68.0953,68.0159,68.0689,44173.0
2020-01-02 15:45:00,77.19,77.2,77.14,77.19,40160.0,68.0689,68.0777,68.0248,68.0689,40160.0
2020-01-02 15:50:00,77.2,77.37,77.19,77.37,80630.0,68.0777,68.2276,68.0689,68.2276,80630.0
2020-01-02 15:55:00,77.37,77.51,77.29,77.48,223682.0,68.2276,68.351,68.157,68.3246,223682.0
2020-01-03 09:30:00,76.0,76.45,75.8,75.99,116812.0,67.0195,67.4163,66.8431,67.0107,116812.0
2020-01-03 09:35:00,76.0,76.0,75.75,75.83,35751.0,67.0195,67.0195,66.799,66.8696,35751.0
2020-01-03 09:40:00,75.82,76.14,75.82,76.12,20286.0,66.8607,67.1429,66.8607,67.1253,20286.0
2020-01-03 09:45:00,76.14,76.24,76.13,76.21,25852.0,67.1429,67.2311,67.1341,67.2047,25852.0
2020-01-03 09:50:00,76.2,76.2,76.06,76.13,16625.0,67.1958,67.1958,67.0724,67.1341,16625.0
2020-01-03 09:55:00,76.12,76.2,76.03,76.12,9854.0,67.1253,67.1958,67.0459,67.1253,9854.0
2020-01-03 10:00:00,76.09,76.11,75.76,75.83,37727.0,67.0988,67.1165,66.8078,66.8696,37727.0
2020-01-03 10:05:00,75.79,75.91,75.79,75.89,6116.0,66.8343,66.9401,66.8343,66.9225,6116.0
2020-01-03 10:10:00,75.91,76.02,75.87,75.93,14590.0,66.9401,67.0371,66.9048,66.9577,14590.0
2020-01-03 10:15:00,75.95,76.02,75.75,75.75,35512.0,66.9754,67.0371,66.799,66.799,35512.0
2020-01-03 10:20:00,75.77,75.8,75.56,75.69,19104.0,66.8167,66.8431,66.6315,66.7461,19104.0
2020-01-03 10:25:00,75.67,75.72,75.6,75.65,9512.0,66.7285,66.7726,66.6667,66.7108,9512.0
2020-01-03 10:30:00,75.64,75.81,75.6,75.77,14935.0,66.702,66.8519,66.6667,66.8167,14935.0
2020-01-03 10:35:00,75.77,75.85,75.73,75.76,12744.0,66.8167,66.8872,66.7814,66.8078,12744.0
2020-01-03 10:40:00,75.78,75.89,75.78,75.86,8641.0,66.8255,66.9225,66.8255,66.896,8641.0
2020-01-03 10:45:00,75.88,75.89,75.72,75.73,28723.0,66.9137,66.9225,66.7726,66.7814,28723.0
2020-01-03 10:50:00,75.73,75.74,75.66,75.74,22614.0,66.7814,66.7902,66.7196,66.7902,22614.0
2020-01-03 10:55:00,75.72,75.88,75.7,75.88,8791.0,66.7726,66.9137,66.7549,66.9137,8791.0
2020-01-03 11:00:00,75.88,75.88,75.75,75.76,12842.0,66.9137,66.9137,66.799,66.8078,12842.0
2020-01-03 11:05:00,75.79,75.81,75.71,75.77,25449.0,66.8343,66.8519,66.7637,66.8167,25449.0
2020-01-03 11:10:00,75.76,75.9,75.72,75.89,9231.0,66.8078,66.9313,66.7726,66.9225,9231.0
2020-01-03 11:15:00,75.88,75.93,75.81,75.9,31343.0,66.9137,66.9577,66.8519,66.9313,31343.0
2020-01-03 11:20:00,75.87,75.92,75.85,75.9,23316.0,66.9048,66.9489,66.8872,66.9313,23316.0
2020-01-03 11:25:00,75.9,75.97,75.84,75.87,29152.0,66.9313,66.993,66.8784,66.9048,29152.0
2020-01-03 11:30:00,75.85,75.94,75.85,75.94,24320.0,66.8872,66.9666,66.8872,66.9666,24320.0
2020-01-03 11:35:00,75.95,76.0,75.92,75.98,11310.0,66.9754,67.0195,66.9489,67.0018,11310.0
2020-01-03 11:40:00,75.98,76.0,75.92,76.0,25305.0,67.0018,67.0195,66.9489,67.0195,25305.0
2020-01-03 11:45:00,75.98,76.02,75.96,75.98,11993.0,67.0018,67.0371,66.9842,67.0018,11993.0
2020-01-03 11:50:00,76.0,76.07,75.98,76.07,12253.0,67.0195,67.0812,67.0018,67.0812,12253.0
2020-01-03 11:55:00,76.07,76.1,76.01,76.04,13793.0,67.0812,67.1077,67.0283,67.0547,13793.0
2020-01-03 12:00:00,76.05,76.18,76.05,76.18,11742.0,67.0636,67.1782,67.0636,67.1782,11742.0
2020-01-03 12:05:00,76.18,76.21,76.12,76.16,16763.0,67.1782,67.2047,67.1253,67.1606,16763.0
2020-01-03 12:10:00,76.15,76.18,76.09,76.1,12347.0,67.1517,67.1782,67.0988,67.1077,12347.0
2020-01-03 12:15:00,76.11,76.17,76.07,76.07,17092.0,67.1165,67.1694,67.0812,67.0812,17092.0
2020-01-03 12:20:00,76.08,76.12,76.08,76.11,10326.0,67.09,67.1253,67.09,67.1165,10326.0
2020-01-03 12:25:00,76.12,76.13,76.09,76.1,19399.0,67.1253,67.1341,67.0988,67.1077,19399.0
2020-01-03 12:30:00,76.11,76.12,76.05,76.06,23117.0,67.1165,67.1253,67.0636,67.0724,23117.0
2020-01-03 12:35:00,76.06,76.12,76.06,76.11,19491.0,67.0724,67.1253,67.0724,67.1165,19491.0
2020-01-03 12:40:00,76.11,76.13,76.07,76.1,7946.0,67.1165,67.1341,67.0812,67.1077,7946.0
2020-01-03 12:45:00,76.11,76.17,76.09,76.12,14789.0,67.1165,67.1694,67.0988,67.1253,14789.0
2020-01-03 12:50:00,76.12,76.13,76.04,76.05,11587.0,67.1253,67.1341,67.0547,67.0636,11587.0
2020-01-03 12:55:00,76.03,76.05,76.0,76.04,28892.0,67.0459,67.0636,67.0195,67.0547,28892.0
2020-01-03 13:00:00,76.05,76.09,76.04,76.07,5367.0,67.0636,67.0988,67.0547,67.0812,5367.0
2020-01-03 13:05:00,76.08,76.11,76.06,76.11,17856.0,67.09,67.1165,67.0724,67.1165,17856.0
2020-01-03 13:10:00,76.1,76.12,76.02,76.03,38568.0,67.1077,67.1253,67.0371,67.0459,38568.0
2020-01-03 13:15:00,76.02,76.06,75.98,76.01,14836.0,67.0371,67.0724,67.0018,67.0283,14836.0
2020-01-03 13:20:00,76.03,76.05,76.01,76.03,6471.0,67.0459,67.0636,67.0283,67.0459,6471.0
2020-01-03 13:25:00,76.03,76.08,76.02,76.06,8941.0,67.0459,67.09,67.0371,67.0724,8941.0
2020-01-03 13:30:00,76.05,76.07,75.96,75.96,28747.0,67.0636,67.0812,66.9842,66.9842,28747.0
2020-01-03 13:35:00,75.96,75.97,75.75,75.92,19389.0,66.9842,66.993,66.799,66.9489,19389.0
2020-01-03 13:40:00,75.9,75.98,75.9,75.97,12193.0,66.9313,67.0018,66.9313,66.993,12193.0
2020-01-03 13:45:00,75.95,76.0,75.93,75.99,9755.0,66.9754,67.0195,66.9577,67.0107,9755.0
2020-01-03 13:50:00,75.99,76.02,75.97,75.99,7499.0,67.0107,67.0371,66.993,67.0107,7499.0
2020-01-03 13:55:00,75.96,76.01,75.94,75.97,7251.0,66.9842,67.0283,66.9666,66.993,7251.0
2020-01-03 14:00:00,75.99,76.01,75.86,75.86,18058.0,67.0107,67.0283,66.896,66.896,18058.0
2020-01-03 14:05:00,75.88,75.89,75.78,75.79,16960.0,66.9137,66.9225,66.8255,66.8343,16960.0
2020-01-03 14:10:00,75.77,75.84,75.77,75.8,10690.0,66.8167,66.8784,66.8167,66.8431,10690.0
2020-01-03 14:15:00,75.8,75.89,75.79,75.86,10831.0,66.8431,66.9225,66.8343,66.896,10831.0
2020-01-03 14:20:00,75.86,75.91,75.85,75.9,6996.0,66.896,66.9401,66.8872,66.9313,6996.0
2020-01-03 14:25:00,75.9,75.93,75.86,75.93,9840.0,66.9313,66.9577,66.896,66.9577,9840.0
2020-01-03 14:30:00,75.94,75.97,75.92,75.96,8222.0,66.9666,66.993,66.9489,66.9842,8222.0
2020-01-03 14:35:00,75.96,76.01,75.94,76.01,12167.0,66.9842,67.0283,66.9666,67.0283,12167.0
2020-01-03 14:40:00,76.0,76.1,75.98,76.09,11253.0,67.0195,67.1077,67.0018,67.0988,11253.0
2020-01-03 14:45:00,76.09,76.14,76.08,76.14,15121.0,67.0988,67.1429,67.09,67.1429,15121.0
2020-01-03 14:50:00,76.13,76.22,76.13,76.22,11498.0,67.1341,67.2135,67.1341,67.2135,11498.0
2020-01-03 14:55:00,76.22,76.26,76.21,76.25,16769.0,67.2135,67.2488,67.2047,67.2399,16769.0
2020-01-03 15:00:00,76.24,76.39,76.23,76.36,25265.0,67.2311,67.3634,67.2223,67.3369,25265.0
2020-01-03 15:05:00,76.35,76.41,76.3,76.39,15117.0,67.3281,67.381,67.284,67.3634,15117.0
2020-01-03 15:10:00,76.38,76.44,76.35,76.42,17902.0,67.3546,67.4075,67.3281,67.3898,17902.0
2020-01-03 15:15:00,76.42,76.44,76.34,76.42,12659.0,67.3898,67.4075,67.3193,67.3898,12659.0
2020-01-03 15:20:00,76.43,76.46,76.36,76.4,22897.0,67.3987,67.4251,67.3369,67.3722,22897.0
2020-01-03 15:25:00,76.41,76.46,76.4,76.41,12844.0,67.381,67.4251,67.3722,67.381,12844.0
2020-01-03 15:30:00,76.39,76.42,76.24,76.26,28962.0,67.3634,67.3898,67.2311,67.2488,28962.0
2020-01-03 15:35:00,76.25,76.32,76.25,76.28,23332.0,67.2399,67.3017,67.2399,67.2664,23332.0
2020-01-03 15:40:00,76.28,76.43,76.27,76.4,22996.0,67.2664,67.3987,67.2576,67.3722,22996.0
2020-01-03 15:45:00,76.4,76.41,76.27,76.33,27383.0,67.3722,67.381,67.2576,67.3105,27383.0
2020-01-03 15:50:00,76.34,76.51,76.31,76.42,50009.0,67.3193,67.4692,67.2928,67.3898,50009.0
2020-01-03 15:55:00,76.42,76.51,76.38,76.41,176999.0,67.3898,67.4692,67.3546,67.381,176999.0
2020-01-06 09:30:00,75.88,76.08,75.75,76.01,49149.0,66.9137,67.09,66.799,67.0283,49149.0
2020-01-06 09:35:00,76.05,76.26,76.02,76.14,10824.0,67.0636,67.2488,67.0371,67.1429,10824.0
2020-01-06 09:40:00,76.08,76.2,76.04,76.14,12134.0,67.09,67.1958,67.0547,67.1429,12134.0
2020-01-06 09:45:00,76.14,76.25,76.09,76.18,12827.0,67.1429,67.2399,67.0988,67.1782,12827.0
2020-01-06 09:50:00,76.2,76.31,76.17,76.17,19869.0,67.1958,67.2928,67.1694,67.1694,19869.0
2020-01-06 09:55:00,76.18,76.25,76.14,76.16,10329.0,67.1782,67.2399,67.1429,67.1606,10329.0
2020-01-06 10:00:00,76.17,76.21,76.11,76.17,17302.0,67.1694,67.2047,67.1165,67.1694,17302.0
2020-01-06 10:05:00,76.16,76.25,76.05,76.1,53214.0,67.1606,67.2399,67.0636,67.1077,53214.0
2020-01-06 10:10:00,76.11,76.23,76.11,76.22,17098.0,67.1165,67.2223,67.1165,67.2135,17098.0
2020-01-06 10:15:00,76.22,76.27,76.2,76.21,34845.0,67.2135,67.2576,67.1958,67.2047,34845.0
2020-01-06 10:20:00,76.17,76.24,76.17,76.18,9608.0,67.1694,67.2311,67.1694,67.1782,9608.0
2020-01-06 10:25:00,76.17,76.25,76.13,76.25,8485.0,67.1694,67.2399,67.1341,67.2399,8485.0
2020-01-06 10:30:00,76.25,76.3,76.23,76.26,11737.0,67.2399,67.284,67.2223,67.2488,11737.0
2020-01-06 10:35:00,76.26,76.34,76.23,76.33,13823.0,67.2488,67.3193,67.2223,67.3105,13823.0
2020-01-06 10:40:00,76.34,76.42,76.33,76.33,23207.0,67.3193,67.3898,67.3105,67.3105,23207.0
2020-01-06 10:45:00,76.35,76.44,76.35,76.44,12964.0,67.3281,67.4075,67.3281,67.4075,12964.0
2020-01-06 10:50:00,76.42,76.48,76.41,76.44,16870.0,67.3898,67.4428,67.381,67.4075,16870.0
2020-01-06 10:55:00,76.44,76.46,76.37,76.44,31804.0,67.4075,67.4251,67.3458,67.4075,31804.0
2020-01-06 11:00:00,76.44,76.46,76.39,76.44,13263.0,67.4075,67.4251,67.3634,67.4075,13263.0
2020-01-06 11:05:00,76.45,76.55,76.44,76.53,48890.0,67.4163,67.5045,67.4075,67.4868,48890.0
2020-01-06 11:10:00,76.53,76.62,76.53,76.62,8914.0,67.4868,67.5662,67.4868,67.5662,8914.0
2020-01-06 11:15:00,76.61,76.61,76.45,76.45,32229.0,67.5574,67.5574,67.4163,67.4163,32229.0
2020-01-06 11:20:00,76.45,76.46,76.29,76.31,137128.0,67.4163,67.4251,67.2752,67.2928,137128.0
2020-01-06 11:25:00,76.3,76.4,76.29,76.38,21758.0,67.284,67.3722,67.2752,67.3546,21758.0
2020-01-06 11:30:00,76.38,76.44,76.36,76.36,16195.0,67.3546,67.4075,67.3369,67.3369,16195.0
2020-01-06 11:35:00,76.35,76.39,76.33,76.34,7397.0,67.3281,67.3634,67.3105,67.3193,7397.0
2020-01-06 11:40:00,76.34,76.39,76.34,76.35,9161.0,67.3193,67.3634,67.3193,67.3281,9161.0
2020-01-06 11:45:00,76.35,76.39,76.34,76.34,7854.0,67.3281,67.3634,67.3193,67.3193,7854.0
2020-01-06 11:50:00,76.33,76.37,76.3,76.31,9761.0,67.3105,67.3458,67.284,67.2928,9761.0
2020-01-06 11:55:00,76.32,76.38,76.32,76.36,7016.0,67.3017,67.3546,67.3017,67.3369,7016.0
2020-01-06 12:00:00,76.36,76.36,76.26,76.31,63656.0,67.3369,67.3369,67.2488,67.2928,63656.0
2020-01-06 12:05:00,76.32,76.36,76.28,76.31,74454.0,67.3017,67.3369,67.2664,67.2928,74454.0
2020-01-06 12:10:00,76.33,76.38,76.32,76.32,10208.0,67.3105,67.3546,67.3017,67.3017,10208.0
2020-01-06 12:15:00,76.33,76.37,76.31,76.37,9732.0,67.3105,67.3458,67.2928,67.3458,9732.0
2020-01-06 12:20:00,76.37,76.39,76.34,76.39,7069.0,67.3458,67.3634,67.3193,67.3634,7069.0
2020-01-06 12:25:00,76.38,76.39,76.35,76.36,4368.0,67.3546,67.3634,67.3281,67.3369,4368.0
2020-01-06 12:30:00,76.36,76.38,76.35,76.36,4119.0,67.3369,67.3546,67.3281,67.3369,4119.0
2020-01-06 12:35:00,76.36,76.41,76.36,76.38,7501.0,67.3369,67.381,67.3369,67.3546,7501.0
2020-01-06 12:40:00,76.39,76.46,76.39,76.42,16139.0,67.3634,67.4251,67.3634,67.3898,16139.0
2020-01-06 12:45:00,76.42,76.47,76.4,76.47,67104.0,67.3898,67.4339,67.3722,67.4339,67104.0
2020-01-06 12:50:00,76.46,76.48,76.4,76.41,7553.0,67.4251,67.4428,67.3722,67.381,7553.0
2020-01-06 12:55:00,76.41,76.44,76.4,76.44,5570.0,67.381,67.4075,67.3722,67.4075,5570.0
2020-01-06 13:00:00,76.44,76.47,76.41,76.47,7302.0,67.4075,67.4339,67.381,67.4339,7302.0
2020-01-06 13:05:00,76.47,76.56,76.46,76.54,16867.0,67.4339,67.5133,67.4251,67.4957,16867.0
2020-01-06 13:10:00,76.54,76.6,76.53,76.58,9477.0,67.4957,67.5486,67.4868,67.5309,9477.0
2020-01-06 13:15:00,76.58,76.6,76.54,76.54,52669.0,67.5309,67.5486,67.4957,67.4957,52669.0
2020-01-06 13:20:00,76.55,76.59,76.55,76.57,5766.0,67.5045,67.5398,67.5045,67.5221,5766.0
2020-01-06 13:25:00,76.58,76.63,76.54,76.63,10938.0,67.5309,67.575,67.4957,67.575,10938.0
2020-01-06 13:30:00,76.63,76.63,76.54,76.55,63022.0,67.575,67.575,67.4957,67.5045,63022.0
2020-01-06 13:35:00,76.55,76.6,76.53,76.56,7581.0,67.5045,67.5486,67.4868,67.5133,7581.0
2020-01-06 13:40:00,76.56,76.61,76.56,76.59,10198.0,67.5133,67.5574,67.5133,67.5398,10198.0
2020-01-06 13:45:00,76.59,76.65,76.57,76.63,33078.0,67.5398,67.5927,67.5221,67.575,33078.0
2020-01-06 13:50:00,76.61,76.62,76.55,76.56,12551.0,67.5574,67.5662,67.5045,67.5133,12551.0
2020-01-06 13:55:00,76.56,76.56,76.51,76.52,8313.0,67.5133,67.5133,67.4692,67.478,8313.0
2020-01-06 14:00:00,76.52,76.53,76.46,76.49,10165.0,67.478,67.4868,67.4251,67.4516,10165.0
2020-01-06 14:05:00,76.5,76.56,76.49,76.56,8716.0,67.4604,67.5133,67.4516,67.5133,8716.0
2020-01-06 14:10:00,76.55,76.62,76.55,76.62,12061.0,67.5045,67.5662,67.5045,67.5662,12061.0
2020-01-06 14:15:00,76.61,76.63,76.61,76.61,8403.0,67.5574,67.575,67.5574,67.5574,8403.0
2020-01-06 14:20:00,76.6,76.64,76.58,76.59,9753.0,67.5486,67.5838,67.5309,67.5398,9753.0
2020-01-06 14:25:00,76.59,76.59,76.53,76.56,12913.0,67.5398,67.5398,67.4868,67.5133,12913.0
2020-01-06 14:30:00,76.56,76.56,76.44,76.45,8896.0,67.5133,67.5133,67.4075,67.4163,8896.0
2020-01-06 14:35:00,76.45,76.51,76.44,76.48,19835.0,67.4163,67.4692,67.4075,67.4428,19835.0
2020-01-06 14:40:00,76.48,76.51,76.43,76.47,17734.0,67.4428,67.4692,67.3987,67.4339,17734.0
2020-01-06 14:45:00,76.47,76.51,76.42,76.43,30242.0,67.4339,67.4692,67.3898,67.3987,30242.0
2020-01-06 14:50:00,76.43,76.47,76.43,76.44,11210.0,67.3987,67.4339,67.3987,67.4075,11210.0
2020-01-06 14:55:00,76.44,76.54,76.42,76.51,31770.0,67.4075,67.4957,67.3898,67.4692,31770.0
2020-01-06 15:00:00,76.52,76.54,76.49,76.5,23938.0,67.478,67.4957,67.4516,67.4604,23938.0
2020-01-06 15:05:00,76.5,76.6,76.5,76.59,14984.0,67.4604,67.5486,67.4604,67.5398,14984.0
2020-01-06 15:10:00,76.59,76.67,76.57,76.65,13574.0,67.5398,67.6103,67.5221,67.5927,13574.0
2020-01-06 15:15:00,76.66,76.69,76.63,76.63,20678.0,67.6015,67.6279,67.575,67.575,20678.0
2020-01-06 15:20:00,76.64,76.67,76.62,76.64,13513.0,67.5838,67.6103,67.5662,67.5838,13513.0
2020-01-06 15:25:00,76.61,76.67,76.61,76.64,15228.0,67.5574,67.6103,67.5574,67.5838,15228.0
2020-01-06 15:30:00,76.64,76.72,76.63,76.71,30395.0,67.5838,67.6544,67.575,67.6456,30395.0
2020-01-06 15:35:00,76.73,76.79,76.71,76.77,29060.0,67.6632,67.7161,67.6456,67.6985,29060.0
2020-01-06 15:40:00,76.79,76.85,76.78,76.84,29179.0,67.7161,67.769,67.7073,67.7602,29179.0
2020-01-06 15:45:00,76.84,76.92,76.81,76.9,59117.0,67.7602,67.8308,67.7338,67.8131,59117.0
2020-01-06 15:50:00,76.91,77.01,76.9,76.98,97724.0,67.8219,67.9101,67.8131,67.8837,97724.0
2020-01-06 15:55:00,76.98,77.09,76.94,77.04,155568.0,67.8837,67.9807,67.8484,67.9366,155568.0
2020-01-07 09:30:00,76.54,76.87,76.42,76.57,41894.0,67.4957,67.7867,67.3898,67.5221,41894.0
2020-01-07 09:35:00,76.59,76.6,76.41,76.41,14187.0,67.5398,67.5486,67.381,67.381,14187.0
2020-01-07 09:40:00,76.41,76.6,76.37,76.56,11088.0,67.381,67.5486,67.3458,67.5133,11088.0
2020-01-07 09:45:00,76.53,76.58,76.46,76.56,13938.0,67.4868,67.5309,67.4251,67.5133,13938.0
2020-01-07 09:50:00,76.56,76.7,76.54,76.69,20137.0,67.5133,67.6368,67.4957,67.6279,20137.0
2020-01-07 09:55:00,76.67,76.77,76.67,76.77,12556.0,67.6103,67.6985,67.6103,67.6985,12556.0
2020-01-07 10:00:00,76.76,76.82,76.63,76.72,58996.0,67.6897,67.7426,67.575,67.6544,58996.0
2020-01-07 10:05:00,76.72,76.78,76.68,76.7,14375.0,67.6544,67.7073,67.6191,67.6368,14375.0
2020-01-07 10:10:00,76.7,76.78,76.69,76.78,12709.0,67.6368,67.7073,67.6279,67.7073,12709.0
2020-01-07 10:15:00,76.77,76.83,76.74,76.74,5959.0,67.6985,67.7514,67.672,67.672,5959.0
2020-01-07 10:20:00,76.75,76.79,76.69,76.7,10704.0,67.6808,67.7161,67.6279,67.6368,10704.0
2020-01-07 10:25:00,76.69,76.8,76.64,76.8,8812.0,67.6279,67.7249,67.5838,67.7249,8812.0
2020-01-07 10:30:00,76.78,76.87,76.66,76.73,10086.0,67.7073,67.7867,67.6015,67.6632,10086.0
2020-01-07 10:35:00,76.75,76.83,76.7,76.83,13275.0,67.6808,67.7514,67.6368,67.7514,13275.0
2020-01-07 10:40:00,76.83,76.87,76.82,76.83,6518.0,67.7514,67.7867,67.7426,67.7514,6518.0
2020-01-07 10:45:00,76.83,76.92,76.82,76.91,8248.0,67.7514,67.8308,67.7426,67.8219,8248.0
2020-01-07 10:50:00,76.93,76.97,76.91,76.94,6363.0,67.8396,67.8749,67.8219,67.8484,6363.0
2020-01-07 10:55:00,76.93,77.1,76.9,77.09,17785.0,67.8396,67.9895,67.8131,67.9807,17785.0
2020-01-07 11:00:00,77.1,77.15,77.07,77.09,16638.0,67.9895,68.0336,67.963,67.9807,16638.0
2020-01-07 11:05:00,77.09,77.12,77.05,77.06,8194.0,67.9807,68.0071,67.9454,67.9542,8194.0
2020-01-07 11:10:00,77.07,77.17,77.06,77.14,12282.0,67.963,68.0512,67.9542,68.0248,12282.0
2020-01-07 11:15:00,77.13,77.18,77.12,77.15,18477.0,68.0159,68.06,68.0071,68.0336,18477.0
2020-01-07 11:20:00,77.17,77.28,77.09,77.27,76878.0,68.0512,68.1482,67.9807,68.1394,76878.0
2020-01-07 11:25:00,77.27,77.33,77.19,77.25,14733.0,68.1394,68.1923,68.0689,68.1218,14733.0
2020-01-07 11:30:00,77.27,77.27,77.13,77.14,18901.0,68.1394,68.1394,68.0159,68.0248,18901.0
2020-01-07 11:35:00,77.14,77.14,77.03,77.06,18635.0,68.0248,68.0248,67.9278,67.9542,18635.0
2020-01-07 11:40:00,77.06,77.11,77.06,77.07,24617.0,67.9542,67.9983,67.9542,67.963,24617.0
2020-01-07 11:45:00,77.07,77.09,76.97,76.98,21625.0,67.963,67.9807,67.8749,67.8837,21625.0
2020-01-07 11:50:00,76.97,77.02,76.81,76.81,59416.0,67.8749,67.9189,67.7338,67.7338,59416.0
2020-01-07 11:55:00,76.81,76.85,76.76,76.82,18213.0,67.7338,67.769,67.6897,67.7426,18213.0
2020-01-07 12:00:00,76.82,76.83,76.73,76.73,14540.0,67.7426,67.7514,67.6632,67.6632,14540.0
2020-01-07 12:05:00,76.74,76.8,76.72,76.76,10008.0,67.672,67.7249,67.6544,67.6897,10008.0
2020-01-07 12:10:00,76.78,76.78,76.72,76.72,13129.0,67.7073,67.7073,67.6544,67.6544,13129.0
2020-01-07 12:15:00,76.73,76.85,76.72,76.84,19901.0,67.6632,67.769,67.6544,67.7602,19901.0
2020-01-07 12:20:00,76.84,76.88,76.77,76.77,41119.0,67.7602,67.7955,67.6985,67.6985,41119.0
2020-01-07 12:25:00,76.77,76.9,76.76,76.84,33861.0,67.6985,67.8131,67.6897,67.7602,33861.0
2020-01-07 12:30:00,76.84,76.85,76.78,76.82,24090.0,67.7602,67.769,67.7073,67.7426,24090.0
2020-01-07 12:35:00,76.8,76.87,76.8,76.83,26421.0,67.7249,67.7867,67.7249,67.7514,26421.0
2020-01-07 12:40:00,76.84,76.89,76.84,76.87,5572.0,67.7602,67.8043,67.7602,67.7867,5572.0
2020-01-07 12:45:00,76.88,76.89,76.83,76.84,10733.0,67.7955,67.8043,67.7514,67.7602,10733.0
2020-01-07 12:50:00,76.84,76.86,76.81,76.81,13514.0,67.7602,67.7779,67.7338,67.7338,13514.0
2020-01-07 12:55:00,76.81,76.87,76.8,76.87,22296.0,67.7338,67.7867,67.7249,67.7867,22296.0
2020-01-07 13:00:00,76.87,76.96,76.86,76.95,18846.0,67.7867,67.866,67.7779,67.8572,18846.0
2020-01-07 13:05:00,76.95,76.98,76.91,76.98,3800.0,67.8572,67.8837,67.8219,67.8837,3800.0
2020-01-07 13:10:00,76.98,77.02,76.97,77.01,9262.0,67.8837,67.9189,67.8749,67.9101,9262.0
2020-01-07 13:15:00,77.0,77.04,76.97,77.04,9680.0,67.9013,67.9366,67.8749,67.9366,9680.0
2020-01-07 13:20:00,77.04,77.04,77.01,77.04,10793.0,67.9366,67.9366,67.9101,67.9366,10793.0
2020-01-07 13:25:00,77.02,77.06,77.0,77.03,10180.0,67.9189,67.9542,67.9013,67.9278,10180.0
2020-01-07 13:30:00,77.03,77.07,77.02,77.06,14286.0,67.9278,67.963,67.9189,67.9542,14286.0
2020-01-07 13:35:00,77.05,77.06,77.01,77.03,10074.0,67.9454,67.9542,67.9101,67.9278,10074.0
2020-01-07 13:40:00,77.02,77.02,76.94,76.97,11293.0,67.9189,67.9189,67.8484,67.8749,11293.0
2020-01-07 13:45:00,76.97,77.01,76.97,77.0,10376.0,67.8749,67.9101,67.8749,67.9013,10376.0
2020-01-07 13:50:00,77.0,77.04,76.99,77.03,10395.0,67.9013,67.9366,67.8925,67.9278,10395.0
2020-01-07 13:55:00,77.03,77.1,77.03,77.06,12549.0,67.9278,67.9895,67.9278,67.9542,12549.0
2020-01-07 14:00:00,77.07,77.12,77.04,77.11,12526.0,67.963,68.0071,67.9366,67.9983,12526.0
2020-01-07 14:05:00,77.1,77.2,77.1,77.15,28526.0,67.9895,68.0777,67.9895,68.0336,28526.0
2020-01-07 14:10:00,77.15,77.15,77.09,77.11,12682.0,68.0336,68.0336,67.9807,67.9983,12682.0
2020-01-07 14:15:00,77.09,77.21,77.09,77.2,17219.0,67.9807,68.0865,67.9807,68.0777,17219.0
2020-01-07 14:20:00,77.2,77.22,77.17,77.22,9831.0,68.0777,68.0953,68.0512,68.0953,9831.0
2020-01-07 14:25:00,77.21,77.22,77.18,77.18,10162.0,68.0865,68.0953,68.06,68.06,10162.0
2020-01-07 14:30:00,77.19,77.23,77.15,77.23,17449.0,68.0689,68.1041,68.0336,68.1041,17449.0
2020-01-07 14:35:00,77.23,77.24,77.17,77.2,11045.0,68.1041,68.1129,68.0512,68.0777,11045.0
2020-01-07 14:40:00,77.19,77.27,77.18,77.25,14809.0,68.0689,68.1394,68.06,68.1218,14809.0
2020-01-07 14:45:00,77.25,77.27,77.22,77.23,12048.0,68.1218,68.1394,68.0953,68.1041,12048.0
2020-01-07 14:50:00,77.23,77.28,77.23,77.26,19505.0,68.1041,68.1482,68.1041,68.1306,19505.0
2020-01-07 14:55:00,77.26,77.31,77.22,77.29,28569.0,68.1306,68.1747,68.0953,68.157,28569.0
2020-01-07 15:00:00,77.29,77.33,77.22,77.23,19709.0,68.157,68.1923,68.0953,68.1041,19709.0
2020-01-07 15:05:00,77.23,77.29,77.23,77.26,16710.0,68.1041,68.157,68.1041,68.1306,16710.0
2020-01-07 15:10:00,77.26,77.36,77.26,77.36,24100.0,68.1306,68.2188,68.1306,68.2188,24100.0
2020-01-07 15:15:00,77.35,77.42,77.34,77.42,23342.0,68.21,68.2717,68.2011,68.2717,23342.0
2020-01-07 15:20:00,77.42,77.44,77.38,77.39,25433.0,68.2717,68.2893,68.2364,68.2452,25433.0
2020-01-07 15:25:00,77.39,77.45,77.36,77.44,18260.0,68.2452,68.2981,68.2188,68.2893,18260.0
2020-01-07 15:30:00,77.44,77.45,77.39,77.44,33042.0,68.2893,68.2981,68.2452,68.2893,33042.0
2020-01-07 15:35:00,77.45,77.45,77.33,77.34,39858.0,68.2981,68.2981,68.1923,68.2011,39858.0
2020-01-07 15:40:00,77.34,77.4,77.33,77.4,33815.0,68.2011,68.254,68.1923,68.254,33815.0
2020-01-07 15:45:00,77.4,77.41,77.34,77.38,42679.0,68.254,68.2629,68.2011,68.2364,42679.0
2020-01-07 15:50:00,77.37,77.38,77.22,77.26,77406.0,68.2276,68.2364,68.0953,68.1306,77406.0
2020-01-07 15:55:00,77.26,77.29,77.21,77.24,134263.0,68.1306,68.157,68.0865,68.1129,134263.0
2020-01-08 09:30:00,77.11,77.13,76.88,76.98,45530.0,67.9983,68.0159,67.7955,67.8837,45530.0
2020-01-08 09:35:00,76.97,77.1,76.94,77.06,14374.0,67.8749,67.9895,67.8484,67.9542,14374.0
2020-01-08 09:40:00,77.03,77.12,77.0,77.04,9721.0,67.9278,68.0071,67.9013,67.9366,9721.0
2020-01-08 09:45:00,77.04,77.09,77.01,77.04,10712.0,67.9366,67.9807,67.9101,67.9366,10712.0
2020-01-08 09:50:00,77.02,77.06,76.93,77.05,7631.0,67.9189,67.9542,67.8396,67.9454,7631.0
2020-01-08 09:55:00,77.05,77.16,77.05,77.11,10895.0,67.9454,68.0424,67.9454,67.9983,10895.0
2020-01-08 10:00:00,77.12,77.15,77.05,77.09,13151.0,68.0071,68.0336,67.9454,67.9807,13151.0
2020-01-08 10:05:00,77.07,77.11,77.03,77.08,9924.0,67.963,67.9983,67.9278,67.9719,9924.0
2020-01-08 10:10:00,77.07,77.17,77.05,77.11,13022.0,67.963,68.0512,67.9454,67.9983,13022.0
2020-01-08 10:15:00,77.1,77.13,77.0,77.06,9292.0,67.9895,68.0159,67.9013,67.9542,9292.0
2020-01-08 10:20:00,77.07,77.12,77.04,77.05,59553.0,67.963,68.0071,67.9366,67.9454,59553.0
2020-01-08 10:25:00,77.05,77.09,76.98,76.98,9503.0,67.9454,67.9807,67.8837,67.8837,9503.0
2020-01-08 10:30:00,76.96,77.08,76.94,77.04,11962.0,67.866,67.9719,67.8484,67.9366,11962.0
2020-01-08 10:35:00,77.06,77.1,76.97,77.0,7905.0,67.9542,67.9895,67.8749,67.9013,7905.0
2020-01-08 10:40:00,77.0,77.04,76.95,76.97,9950.0,67.9013,67.9366,67.8572,67.8749,9950.0
2020-01-08 10:45:00,76.96,76.97,76.88,76.92,15564.0,67.866,67.8749,67.7955,67.8308,15564.0
2020-01-08 10:50:00,76.93,77.01,76.92,77.01,5122.0,67.8396,67.9101,67.8308,67.9101,5122.0
2020-01-08 10:55:00,77.01,77.02,76.95,76.96,17413.0,67.9101,67.9189,67.8572,67.866,17413.0
2020-01-08 11:00:00,76.95,77.03,76.95,77.0,15590.0,67.8572,67.9278,67.8572,67.9013,15590.0
2020-01-08 11:05:00,76.99,77.01,76.95,76.97,7642.0,67.8925,67.9101,67.8572,67.8749,7642.0
2020-01-08 11:10:00,76.97,76.99,76.92,76.92,8546.0,67.8749,67.8925,67.8308,67.8308,8546.0
2020-01-08 11:15:00,76.92,76.96,76.88,76.9,14275.0,67.8308,67.866,67.7955,67.8131,14275.0
2020-01-08 11:20:00,76.91,76.95,76.86,76.89,5761.0,67.8219,67.8572,67.7779,67.8043,5761.0
2020-01-08 11:25:00,76.88,77.13,76.84,77.06,13480.0,67.7955,68.0159,67.7602,67.9542,13480.0
2020-01-08 11:30:00,76.97,77.06,76.89,77.02,10983.0,67.8749,67.9542,67.8043,67.9189,10983.0
2020-01-08 11:35:00,76.99,77.2,76.98,77.14,6003.0,67.8925,68.0777,67.8837,68.0248,6003.0
2020-01-08 11:40:00,77.17,77.38,77.15,77.38,11850.0,68.0512,68.2364,68.0336,68.2364,11850.0
2020-01-08 11:45:00,77.41,77.5,77.37,77.47,11608.0,68.2629,68.3422,68.2276,68.3158,11608.0
2020-01-08 11:50:00,77.48,77.61,77.48,77.58,21292.0,68.3246,68.4392,68.3246,68.4128,21292.0
2020-01-08 11:55:00,77.58,77.59,77.46,77.49,7203.0,68.4128,68.4216,68.307,68.3334,7203.0
2020-01-08 12:00:00,77.48,77.6,77.47,77.56,10053.0,68.3246,68.4304,68.3158,68.3951,10053.0
2020-01-08 12:05:00,77.57,77.61,77.54,77.57,10464.0,68.404,68.4392,68.3775,68.404,10464.0
2020-01-08 12:10:00,77.57,77.6,77.41,77.47,16648.0,68.404,68.4304,68.2629,68.3158,16648.0
2020-01-08 12:15:00,77.47,77.52,77.44,77.52,11505.0,68.3158,68.3599,68.2893,68.3599,11505.0
2020-01-08 12:20:00,77.52,77.53,77.47,77.47,4692.0,68.3599,68.3687,68.3158,68.3158,4692.0
2020-01-08 12:25:00,77.49,77.53,77.43,77.46,12270.0,68.3334,68.3687,68.2805,68.307,12270.0
2020-01-08 12:30:00,77.47,77.5,77.45,77.45,5175.0,68.3158,68.3422,68.2981,68.2981,5175.0
2020-01-08 12:35:00,77.46,77.46,77.33,77.34,4612.0,68.307,68.307,68.1923,68.2011,4612.0
2020-01-08 12:40:00,77.33,77.4,77.32,77.38,9220.0,68.1923,68.254,68.1835,68.2364,9220.0
2020-01-08 12:45:00,77.38,77.44,77.38,77.42,3921.0,68.2364,68.2893,68.2364,68.2717,3921.0
2020-01-08 12:50:00,77.43,77.43,77.35,77.4,6968.0,68.2805,68.2805,68.21,68.254,6968.0
2020-01-08 12:55:00,77.4,77.41,77.34,77.34,4366.0,68.254,68.2629,68.2011,68.2011,4366.0
2020-01-08 13:00:00,77.34,77.41,77.34,77.4,6019.0,68.2011,68.2629,68.2011,68.254,6019.0
2020-01-08 13:05:00,77.39,77.39,77.34,77.36,2840.0,68.2452,68.2452,68.2011,68.2188,2840.0
2020-01-08 13:10:00,77.34,77.36,77.29,77.33,12676.0,68.2011,68.2188,68.157,68.1923,12676.0
2020-01-08 13:15:00,77.31,77.34,77.3,77.33,4180.0,68.1747,68.2011,68.1659,68.1923,4180.0
2020-01-08 13:20:00,77.31,77.33,77.27,77.32,5497.0,68.1747,68.1923,68.1394,68.1835,5497.0
2020-01-08 13:25:00,77.33,77.36,77.3,77.36,3041.0,68.1923,68.2188,68.1659,68.2188,3041.0
2020-01-08 13:30:00,77.35,77.36,77.33,77.34,3776.0,68.21,68.2188,68.1923,68.2011,3776.0
2020-01-08 13:35:00,77.34,77.42,77.34,77.41,8531.0,68.2011,68.2717,68.2011,68.2629,8531.0
2020-01-08 13:40:00,77.42,77.42,77.38,77.39,4719.0,68.2717,68.2717,68.2364,68.2452,4719.0
2020-01-08 13:45:00,77.39,77.42,77.38,77.39,7690.0,68.2452,68.2717,68.2364,68.2452,7690.0
2020-01-08 13:50:00,77.38,77.38,77.29,77.29,3604.0,68.2364,68.2364,68.157,68.157,3604.0
2020-01-08 13:55:00,77.3,77.32,77.22,77.23,10215.0,68.1659,68.1835,68.0953,68.1041,10215.0
2020-01-08 14:00:00,77.24,77.32,77.22,77.29,14296.0,68.1129,68.1835,68.0953,68.157,14296.0
2020-01-08 14:05:00,77.29,77.34,77.28,77.31,7873.0,68.157,68.2011,68.1482,68.1747,7873.0
2020-01-08 14:10:00,77.32,77.37,77.31,77.36,8396.0,68.1835,68.2276,68.1747,68.2188,8396.0
2020-01-08 14:15:00,77.35,77.41,77.35,77.41,7294.0,68.21,68.2629,68.21,68.2629,7294.0
2020-01-08 14:20:00,77.41,77.43,77.4,77.41,7329.0,68.2629,68.2805,68.254,68.2629,7329.0
2020-01-08 14:25:00,77.41,77.42,77.39,77.41,7420.0,68.2629,68.2717,68.2452,68.2629,7420.0
2020-01-08 14:30:00,77.43,77.48,77.43,77.47,3717.0,68.2805,68.3246,68.2805,68.3158,3717.0
2020-01-08 14:35:00,77.48,77.49,77.45,77.45,10941.0,68.3246,68.3334,68.2981,68.2981,10941.0
2020-01-08 14:40:00,77.46,77.55,77.46,77.53,16445.0,68.307,68.3863,68.307,68.3687,16445.0
2020-01-08 14:45:00,77.52,77.57,77.5,77.56,12876.0,68.3599,68.404,68.3422,68.3951,12876.0
2020-01-08 14:50:00,77.55,77.57,77.53,77.56,9304.0,68.3863,68.404,68.3687,68.3951,9304.0
2020-01-08 14:55:00,77.56,77.68,77.55,77.67,33390.0,68.3951,68.501,68.3863,68.4921,33390.0
2020-01-08 15:00:00,77.67,77.75,77.67,77.71,20367.0,68.4921,68.5627,68.4921,68.5274,20367.0
2020-01-08 15:05:00,77.71,77.77,77.71,77.74,19673.0,68.5274,68.5803,68.5274,68.5539,19673.0
2020-01-08 15:10:00,77.73,77.77,77.68,77.76,19003.0,68.545,68.5803,68.501,68.5715,19003.0
2020-01-08 15:15:00,77.75,77.75,77.69,77.72,18923.0,68.5627,68.5627,68.5098,68.5362,18923.0
2020-01-08 15:20:00,77.7,77.72,77.63,77.64,101916.0,68.5186,68.5362,68.4569,68.4657,101916.0
2020-01-08 15:25:00,77.65,77.7,77.63,77.7,12618.0,68.4745,68.5186,68.4569,68.5186,12618.0
2020-01-08 15:30:00,77.7,77.73,77.67,77.72,20975.0,68.5186,68.545,68.4921,68.5362,20975.0
2020-01-08 15:35:00,77.72,77.74,77.69,77.72,24684.0,68.5362,68.5539,68.5098,68.5362,24684.0
2020-01-08 15:40:00,77.71,77.72,77.66,77.67,42350.0,68.5274,68.5362,68.4833,68.4921,42350.0
2020-01-08 15:45:00,77.66,77.68,77.42,77.42,116544.0,68.4833,68.501,68.2717,68.2717,116544.0
2020-01-08 15:50:00,77.42,77.47,77.36,77.45,104220.0,68.2717,68.3158,68.2188,68.2981,104220.0
2020-01-08 15:55:00,77.45,77.53,77.35,77.51,194242.0,68.2981,68.3687,68.21,68.351,194242.0
2020-01-09 09:30:00,77.76,77.79,77.44,77.52,69970.0,68.5715,68.598,68.2893,68.3599,69970.0
2020-01-09 09:35:00,77.5,77.51,77.27,77.28,14239.0,68.3422,68.351,68.1394,68.1482,14239.0
2020-01-09 09:40:00,77.26,77.38,77.25,77.35,7047.0,68.1306,68.2364,68.1218,68.21,7047.0
2020-01-09 09:45:00,77.31,77.4,77.29,77.4,7088.0,68.1747,68.254,68.157,68.254,7088.0
2020-01-09 09:50:00,77.41,77.57,77.4,77.48,9457.0,68.2629,68.404,68.254,68.3246,9457.0
2020-01-09 09:55:00,77.46,77.46,77.34,77.37,8663.0,68.307,68.307,68.2011,68.2276,8663.0
2020-01-09 10:00:00,77.34,77.34,77.14,77.14,15226.0,68.2011,68.2011,68.0248,68.0248,15226.0
2020-01-09 10:05:00,77.15,77.19,77.03,77.06,25702.0,68.0336,68.0689,67.9278,67.9542,25702.0
2020-01-09 10:10:00,77.07,77.16,77.07,77.14,7059.0,67.963,68.0424,67.963,68.0248,7059.0
2020-01-09 10:15:00,77.13,77.2,77.1,77.12,29611.0,68.0159,68.0777,67.9895,68.0071,29611.0
2020-01-09 10:20:00,77.12,77.26,77.11,77.25,44517.0,68.0071,68.1306,67.9983,68.1218,44517.0
2020-01-09 10:25:00,77.26,77.37,77.21,77.36,6882.0,68.1306,68.2276,68.0865,68.2188,6882.0
2020-01-09 10:30:00,77.33,77.44,77.33,77.42,6951.0,68.1923,68.2893,68.1923,68.2717,6951.0
2020-01-09 10:35:00,77.43,77.51,77.39,77.51,8489.0,68.2805,68.351,68.2452,68.351,8489.0
2020-01-09 10:40:00,77.5,77.53,77.43,77.44,7963.0,68.3422,68.3687,68.2805,68.2893,7963.0
2020-01-09 10:45:00,77.43,77.44,77.38,77.43,17510.0,68.2805,68.2893,68.2364,68.2805,17510.0
2020-01-09 10:50:00,77.43,77.56,77.4,77.55,55657.0,68.2805,68.3951,68.254,68.3863,55657.0
2020-01-09 10:55:00,77.55,77.57,77.5,77.54,7318.0,68.3863,68.404,68.3422,68.3775,7318.0
2020-01-09 11:00:00,77.56,77.6,77.52,77.56,11012.0,68.3951,68.4304,68.3599,68.3951,11012.0
2020-01-09 11:05:00,77.57,77.6,77.54,77.58,11463.0,68.404,68.4304,68.3775,68.4128,11463.0
2020-01-09 11:10:00,77.57,77.6,77.55,77.57,7334.0,68.404,68.4304,68.3863,68.404,7334.0
2020-01-09 11:15:00,77.56,77.61,77.54,77.59,8396.0,68.3951,68.4392,68.3775,68.4216,8396.0
2020-01-09 11:20:00,77.6,77.62,77.55,77.57,27239.0,68.4304,68.448,68.3863,68.404,27239.0
2020-01-09 11:25:00,77.57,77.6,77.54,77.6,32726.0,68.404,68.4304,68.3775,68.4304,32726.0
2020-01-09 11:30:00,77.61,77.77,77.61,77.74,23389.0,68.4392,68.5803,68.4392,68.5539,23389.0
2020-01-09 11:35:00,77.75,77.76,77.7,77.76,6540.0,68.5627,68.5715,68.5186,68.5715,6540.0
2020-01-09 11:40:00,77.77,77.77,77.66,77.66,9295.0,68.5803,68.5803,68.4833,68.4833,9295.0
2020-01-09 11:45:00,77.68,77.76,77.65,77.7,22894.0,68.501,68.5715,68.4745,68.5186,22894.0
2020-01-09 11:50:00,77.69,77.75,77.68,77.74,14918.0,68.5098,68.5627,68.501,68.5539,14918.0
2020-01-09 11:55:00,77.72,77.76,77.64,77.67,35723.0,68.5362,68.5715,68.4657,68.4921,35723.0
2020-01-09 12:00:00,77.69,77.75,77.66,77.71,8271.0,68.5098,68.5627,68.4833,68.5274,8271.0
2020-01-09 12:05:00,77.72,77.76,77.57,77.59,14773.0,68.5362,68.5715,68.404,68.4216,14773.0
2020-01-09 12:10:00,77.59,77.6,77.56,77.59,4675.0,68.4216,68.4304,68.3951,68.4216,4675.0
2020-01-09 12:15:00,77.58,77.62,77.54,77.59,5905.0,68.4128,68.448,68.3775,68.4216,5905.0
2020-01-09 12:20:00,77.59,77.59,77.55,77.56,4796.0,68.4216,68.4216,68.3863,68.3951,4796.0
2020-01-09 12:25:00,77.56,77.58,77.52,77.58,5633.0,68.3951,68.4128,68.3599,68.4128,5633.0
2020-01-09 12:30:00,77.55,77.57,77.48,77.49,7606.0,68.3863,68.404,68.3246,68.3334,7606.0
2020-01-09 12:35:00,77.5,77.53,77.49,77.5,5744.0,68.3422,68.3687,68.3334,68.3422,5744.0
2020-01-09 12:40:00,77.48,77.51,77.45,77.47,6812.0,68.3246,68.351,68.2981,68.3158,6812.0
2020-01-09 12:45:00,77.48,77.54,77.47,77.53,7655.0,68.3246,68.3775,68.3158,68.3687,7655.0
2020-01-09 12:50:00,77.53,77.61,77.53,77.58,4967.0,68.3687,68.4392,68.3687,68.4128,4967.0
2020-01-09 12:55:00,77.56,77.58,77.55,77.56,4258.0,68.3951,68.4128,68.3863,68.3951,4258.0
2020-01-09 13:00:00,77.56,77.62,77.54,77.62,10806.0,68.3951,68.448,68.3775,68.448,10806.0
2020-01-09 13:05:00,77.62,77.63,77.56,77.56,4963.0,68.448,68.4569,68.3951,68.3951,4963.0
2020-01-09 13:10:00,77.56,77.56,77.51,77.51,8050.0,68.3951,68.3951,68.351,68.351,8050.0
2020-01-09 13:15:00,77.52,77.54,77.41,77.44,12435.0,68.3599,68.3775,68.2629,68.2893,12435.0
2020-01-09 13:20:00,77.42,77.44,77.34,77.37,14984.0,68.2717,68.2893,68.2011,68.2276,14984.0
2020-01-09 13:25:00,77.37,77.47,77.36,77.47,12674.0,68.2276,68.3158,68.2188,68.3158,12674.0
2020-01-09 13:30:00,77.47,77.48,77.42,77.42,8253.0,68.3158,68.3246,68.2717,68.2717,8253.0
2020-01-09 13:35:00,77.4,77.42,77.39,77.41,4926.0,68.254,68.2717,68.2452,68.2629,4926.0
2020-01-09 13:40:00,77.42,77.46,77.39,77.41,16947.0,68.2717,68.307,68.2452,68.2629,16947.0
2020-01-09 13:45:00,77.41,77.43,77.4,77.42,6127.0,68.2629,68.2805,68.254,68.2717,6127.0
2020-01-09 13:50:00,77.42,77.44,77.37,77.38,18581.0,68.2717,68.2893,68.2276,68.2364,18581.0
2020-01-09 13:55:00,77.39,77.44,77.38,77.44,12664.0,68.2452,68.2893,68.2364,68.2893,12664.0
2020-01-09 14:00:00,77.44,77.52,77.44,77.5,12176.0,68.2893,68.3599,68.2893,68.3422,12176.0
2020-01-09 14:05:00,77.5,77.55,77.5,77.55,10592.0,68.3422,68.3863,68.3422,68.3863,10592.0
2020-01-09 14:10:00,77.55,77.59,77.53,77.59,11831.0,68.3863,68.4216,68.3687,68.4216,11831.0
2020-01-09 14:15:00,77.59,77.66,77.57,77.62,14948.0,68.4216,68.4833,68.404,68.448,14948.0
2020-01-09 14:20:00,77.62,77.65,77.6,77.64,10982.0,68.448,68.4745,68.4304,68.4657,10982.0
2020-01-09 14:25:00,77.63,77.68,77.61,77.68,12398.0,68.4569,68.501,68.4392,68.501,12398.0
2020-01-09 14:30:00,77.69,77.75,77.68,77.74,11648.0,68.5098,68.5627,68.501,68.5539,11648.0
2020-01-09 14:35:00,77.75,77.79,77.72,77.78,12326.0,68.5627,68.598,68.5362,68.5891,12326.0
2020-01-09 14:40:00,77.77,77.82,77.76,77.79,17012.0,68.5803,68.6244,68.5715,68.598,17012.0
2020-01-09 14:45:00,77.79,77.8,77.68,77.73,21705.0,68.598,68.6068,68.501,68.545,21705.0
2020-01-09 14:50:00,77.73,77.77,77.72,77.76,12822.0,68.545,68.5803,68.5362,68.5715,12822.0
2020-01-09 14:55:00,77.74,77.79,77.73,77.76,11633.0,68.5539,68.598,68.545,68.5715,11633.0
2020-01-09 15:00:00,77.76,77.76,77.7,77.73,17349.0,68.5715,68.5715,68.5186,68.545,17349.0
2020-01-09 15:05:00,77.74,77.76,77.7,77.7,11349.0,68.5539,68.5715,68.5186,68.5186,11349.0
2020-01-09 15:10:00,77.7,77.73,77.67,77.73,21747.0,68.5186,68.545,68.4921,68.545,21747.0
2020-01-09 15:15:00,77.72,77.75,77.7,77.73,17142.0,68.5362,68.5627,68.5186,68.545,17142.0
2020-01-09 15:20:00,77.72,77.73,77.66,77.67,21513.0,68.5362,68.545,68.4833,68.4921,21513.0
2020-01-09 15:25:00,77.67,77.69,77.65,77.67,22306.0,68.4921,68.5098,68.4745,68.4921,22306.0
2020-01-09 15:30:00,77.67,77.7,77.65,77.66,30460.0,68.4921,68.5186,68.4745,68.4833,30460.0
2020-01-09 15:35:00,77.67,77.67,77.6,77.61,29361.0,68.4921,68.4921,68.4304,68.4392,29361.0
2020-01-09 15:40:00,77.61,77.64,77.57,77.64,26823.0,68.4392,68.4657,68.404,68.4657,26823.0
2020-01-09 15:45:00,77.63,77.64,77.58,77.62,38971.0,68.4569,68.4657,68.4128,68.448,38971.0
2020-01-09 15:50:00,77.62,77.67,77.59,77.64,53903.0,68.448,68.4921,68.4216,68.4657,53903.0
2020-01-09 15:55:00,77.64,77.82,77.61,77.79,212746.0,68.4657,68.6244,68.4392,68.598,212746.0
2020-01-10 09:30:00,77.95,77.95,77.7,77.77,45745.0,68.7391,68.7391,68.5186,68.5803,45745.0
2020-01-10 09:35:00,77.77,77.88,77.72,77.81,19685.0,68.5803,68.6773,68.5362,68.6156,19685.0
2020-01-10 09:40:00,77.78,77.89,77.78,77.87,8293.0,68.5891,68.6861,68.5891,68.6685,8293.0
2020-01-10 09:45:00,77.77,77.88,77.73,77.88,20866.0,68.5803,68.6773,68.545,68.6773,20866.0
2020-01-10 09:50:00,77.89,77.94,77.88,77.94,14511.0,68.6861,68.7302,68.6773,68.7302,14511.0
2020-01-10 09:55:00,77.94,77.97,77.86,77.94,41996.0,68.7302,68.7567,68.6597,68.7302,41996.0
2020-01-10 10:00:00,77.93,77.95,77.81,77.91,30167.0,68.7214,68.7391,68.6156,68.7038,30167.0
2020-01-10 10:05:00,77.92,77.98,77.92,77.96,5514.0,68.7126,68.7655,68.7126,68.7479,5514.0
2020-01-10 10:10:00,77.96,77.98,77.91,77.93,11440.0,68.7479,68.7655,68.7038,68.7214,11440.0
2020-01-10 10:15:00,77.94,77.97,77.89,77.9,20689.0,68.7302,68.7567,68.6861,68.695,20689.0
2020-01-10 10:20:00,77.89,77.94,77.88,77.91,5672.0,68.6861,68.7302,68.6773,68.7038,5672.0
2020-01-10 10:25:00,77.92,77.93,77.84,77.85,12758.0,68.7126,68.7214,68.642,68.6509,12758.0
2020-01-10 10:30:00,77.85,77.85,77.74,77.78,20482.0,68.6509,68.6509,68.5539,68.5891,20482.0
2020-01-10 10:35:00,77.78,77.78,77.72,77.78,7656.0,68.5891,68.5891,68.5362,68.5891,7656.0
2020-01-10 10:40:00,77.77,77.77,77.71,77.71,2635.0,68.5803,68.5803,68.5274,68.5274,2635.0
2020-01-10 10:45:00,77.71,77.72,77.65,77.65,5527.0,68.5274,68.5362,68.4745,68.4745,5527.0
2020-01-10 10:50:00,77.63,77.65,77.58,77.58,4998.0,68.4569,68.4745,68.4128,68.4128,4998.0
2020-01-10 10:55:00,77.61,77.72,77.61,77.72,16086.0,68.4392,68.5362,68.4392,68.5362,16086.0
2020-01-10 11:00:00,77.73,77.8,77.7,77.8,13586.0,68.545,68.6068,68.5186,68.6068,13586.0
2020-01-10 11:05:00,77.81,77.89,77.78,77.83,84929.0,68.6156,68.6861,68.5891,68.6332,84929.0
2020-01-10 11:10:00,77.83,77.87,77.65,77.65,40896.0,68.6332,68.6685,68.4745,68.4745,40896.0
2020-01-10 11:15:00,77.67,77.75,77.66,77.71,47223.0,68.4921,68.5627,68.4833,68.5274,47223.0
2020-01-10 11:20:00,77.7,77.73,77.68,77.7,21302.0,68.5186,68.545,68.501,68.5186,21302.0
2020-01-10 11:25:00,77.72,77.75,77.49,77.49,47159.0,68.5362,68.5627,68.3334,68.3334,47159.0
2020-01-10 11:30:00,77.49,77.58,77.47,77.56,26084.0,68.3334,68.4128,68.3158,68.3951,26084.0
2020-01-10 11:35:00,77.55,77.58,77.43,77.56,35089.0,68.3863,68.4128,68.2805,68.3951,35089.0
2020-01-10 11:40:00,77.56,77.57,77.43,77.46,4801.0,68.3951,68.404,68.2805,68.307,4801.0
2020-01-10 11:45:00,77.48,77.5,77.31,77.31,15859.0,68.3246,68.3422,68.1747,68.1747,15859.0
2020-01-10 11:50:00,77.33,77.42,77.33,77.42,4687.0,68.1923,68.2717,68.1923,68.2717,4687.0
2020-01-10 11:55:00,77.42,77.42,77.31,77.33,19592.0,68.2717,68.2717,68.1747,68.1923,19592.0
2020-01-10 12:00:00,77.33,77.4,77.29,77.35,16345.0,68.1923,68.254,68.157,68.21,16345.0
2020-01-10 12:05:00,77.36,77.39,77.25,77.25,51166.0,68.2188,68.2452,68.1218,68.1218,51166.0
2020-01-10 12:10:00,77.27,77.29,77.19,77.2,13739.0,68.1394,68.157,68.0689,68.0777,13739.0
2020-01-10 12:15:00,77.21,77.21,77.12,77.18,9387.0,68.0865,68.0865,68.0071,68.06,9387.0
2020-01-10 12:20:00,77.19,77.19,77.13,77.17,7349.0,68.0689,68.0689,68.0159,68.0512,7349.0
2020-01-10 12:25:00,77.16,77.21,77.15,77.19,15797.0,68.0424,68.0865,68.0336,68.0689,15797.0
2020-01-10 12:30:00,77.21,77.24,77.19,77.22,6633.0,68.0865,68.1129,68.0689,68.0953,6633.0
2020-01-10 12:35:00,77.23,77.3,77.2,77.26,30879.0,68.1041,68.1659,68.0777,68.1306,30879.0
2020-01-10 12:40:00,77.27,77.29,77.24,77.27,9403.0,68.1394,68.157,68.1129,68.1394,9403.0
2020-01-10 12:45:00,77.28,77.36,77.25,77.36,10455.0,68.1482,68.2188,68.1218,68.2188,10455.0
2020-01-10 12:50:00,77.36,77.36,77.33,77.35,4746.0,68.2188,68.2188,68.1923,68.21,4746.0
2020-01-10 12:55:00,77.35,77.37,77.33,77.33,4419.0,68.21,68.2276,68.1923,68.1923,4419.0
2020-01-10 13:00:00,77.33,77.4,77.32,77.4,6001.0,68.1923,68.254,68.1835,68.254,6001.0
2020-01-10 13:05:00,77.39,77.44,77.37,77.42,24138.0,68.2452,68.2893,68.2276,68.2717,24138.0
2020-01-10 13:10:00,77.4,77.4,77.33,77.34,4870.0,68.254,68.254,68.1923,68.2011,4870.0
2020-01-10 13:15:00,77.35,77.38,77.35,77.35,4177.0,68.21,68.2364,68.21,68.21,4177.0
2020-01-10 13:20:00,77.35,77.37,77.33,77.34,6166.0,68.21,68.2276,68.1923,68.2011,6166.0
2020-01-10 13:25:00,77.34,77.35,77.32,77.34,10130.0,68.2011,68.21,68.1835,68.2011,10130.0
2020-01-10 13:30:00,77.33,77.36,77.32,77.36,9997.0,68.1923,68.2188,68.1835,68.2188,9997.0
2020-01-10 13:35:00,77.36,77.36,77.3,77.3,8598.0,68.2188,68.2188,68.1659,68.1659,8598.0
2020-01-10 13:40:00,77.29,77.37,77.28,77.34,19664.0,68.157,68.2276,68.1482,68.2011,19664.0
2020-01-10 13:45:00,77.34,77.37,77.33,77.34,6162.0,68.2011,68.2276,68.1923,68.2011,6162.0
2020-01-10 13:50:00,77.33,77.34,77.28,77.3,13657.0,68.1923,68.2011,68.1482,68.1659,13657.0
2020-01-10 13:55:00,77.31,77.35,77.3,77.31,16738.0,68.1747,68.21,68.1659,68.1747,16738.0
2020-01-10 14:00:00,77.31,77.33,77.26,77.29,25259.0,68.1747,68.1923,68.1306,68.157,25259.0
2020-01-10 14:05:00,77.29,77.3,77.24,77.29,22386.0,68.157,68.1659,68.1129,68.157,22386.0
2020-01-10 14:10:00,77.28,77.29,77.19,77.19,10239.0,68.1482,68.157,68.0689,68.0689,10239.0
2020-01-10 14:15:00,77.19,77.22,77.16,77.16,8392.0,68.0689,68.0953,68.0424,68.0424,8392.0
2020-01-10 14:20:00,77.18,77.19,77.14,77.15,8357.0,68.06,68.0689,68.0248,68.0336,8357.0
2020-01-10 14:25:00,77.15,77.19,77.13,77.16,12743.0,68.0336,68.0689,68.0159,68.0424,12743.0
2020-01-10 14:30:00,77.17,77.17,77.11,77.14,19784.0,68.0512,68.0512,67.9983,68.0248,19784.0
2020-01-10 14:35:00,77.13,77.18,77.11,77.16,10283.0,68.0159,68.06,67.9983,68.0424,10283.0
2020-01-10 14:40:00,77.15,77.17,77.12,77.15,16509.0,68.0336,68.0512,68.0071,68.0336,16509.0
2020-01-10 14:45:00,77.15,77.16,77.08,77.14,65188.0,68.0336,68.0424,67.9719,68.0248,65188.0
2020-01-10 14:50:00,77.14,77.16,77.1,77.15,18432.0,68.0248,68.0424,67.9895,68.0336,18432.0
2020-01-10 14:55:00,77.15,77.19,77.14,77.18,7708.0,68.0336,68.0689,68.0248,68.06,7708.0
2020-01-10 15:00:00,77.19,77.19,77.1,77.17,13201.0,68.0689,68.0689,67.9895,68.0512,13201.0
2020-01-10 15:05:00,77.18,77.18,77.03,77.06,40985.0,68.06,68.06,67.9278,67.9542,40985.0
2020-01-10 15:10:00,77.07,77.11,77.04,77.05,14146.0,67.963,67.9983,67.9366,67.9454,14146.0
2020-01-10 15:15:00,77.06,77.1,77.04,77.04,29139.0,67.9542,67.9895,67.9366,67.9366,29139.0
2020-01-10 15:20:00,77.05,77.15,77.04,77.12,30153.0,67.9454,68.0336,67.9366,68.0071,30153.0
2020-01-10 15:25:00,77.13,77.15,77.01,77.02,45360.0,68.0159,68.0336,67.9101,67.9189,45360.0
2020-01-10 15:30:00,77.0,77.02,76.89,76.9,39374.0,67.9013,67.9189,67.8043,67.8131,39374.0
2020-01-10 15:35:00,76.9,76.98,76.88,76.89,106791.0,67.8131,67.8837,67.7955,67.8043,106791.0
2020-01-10 15:40:00,76.89,77.0,76.89,76.95,107736.0,67.8043,67.9013,67.8043,67.8572,107736.0
2020-01-10 15:45:00,76.96,76.97,76.83,76.84,50922.0,67.866,67.8749,67.7514,67.7602,50922.0
2020-01-10 15:50:00,76.84,77.02,76.83,77.0,65126.0,67.7602,67.9189,67.7514,67.9013,65126.0
2020-01-10 15:55:00,77.0,77.05,76.91,76.93,118639.0,67.9013,67.9454,67.8219,67.8396,118639.0
2020-01-13 09:30:00,77.15,77.18,76.95,76.99,58591.0,68.0336,68.06,67.8572,67.8925,58591.0
2020-01-13 09:35:00,76.99,77.26,76.99,77.25,15358.0,67.8925,68.1306,67.8925,68.1218,15358.0
2020-01-13 09:40:00,77.25,77.33,77.12,77.27,27176.0,68.1218,68.1923,68.0071,68.1394,27176.0
2020-01-13 09:45:00,77.26,77.28,77.18,77.2,21926.0,68.1306,68.1482,68.06,68.0777,21926.0
2020-01-13 09:50:00,77.21,77.29,77.2,77.26,13845.0,68.0865,68.157,68.0777,68.1306,13845.0
2020-01-13 09:55:00,77.26,77.31,77.24,77.28,18052.0,68.1306,68.1747,68.1129,68.1482,18052.0
2020-01-13 10:00:00,77.29,77.29,77.18,77.2,18558.0,68.157,68.157,68.06,68.0777,18558.0
2020-01-13 10:05:00,77.21,77.28,77.16,77.26,14102.0,68.0865,68.1482,68.0424,68.1306,14102.0
2020-01-13 10:10:00,77.23,77.24,77.11,77.12,5315.0,68.1041,68.1129,67.9983,68.0071,5315.0
2020-01-13 10:15:00,77.11,77.23,77.1,77.14,15667.0,67.9983,68.1041,67.9895,68.0248,15667.0
2020-01-13 10:20:00,77.15,77.27,77.12,77.25,8046.0,68.0336,68.1394,68.0071,68.1218,8046.0
2020-01-13 10:25:00,77.25,77.26,77.22,77.24,5102.0,68.1218,68.1306,68.0953,68.1129,5102.0
2020-01-13 10:30:00,77.24,77.24,77.09,77.12,11832.0,68.1129,68.1129,67.9807,68.0071,11832.0
2020-01-13 10:35:00,77.12,77.12,77.03,77.03,6806.0,68.0071,68.0071,67.9278,67.9278,6806.0
2020-01-13 10:40:00,77.03,77.11,77.03,77.1,11372.0,67.9278,67.9983,67.9278,67.9895,11372.0
2020-01-13 10:45:00,77.1,77.22,77.1,77.16,5799.0,67.9895,68.0953,67.9895,68.0424,5799.0
2020-01-13 10:50:00,77.15,77.16,77.04,77.09,8669.0,68.0336,68.0424,67.9366,67.9807,8669.0
2020-01-13 10:55:00,77.1,77.16,77.08,77.16,6779.0,67.9895,68.0424,67.9719,68.0424,6779.0
2020-01-13 11:00:00,77.15,77.22,77.12,77.15,9470.0,68.0336,68.0953,68.0071,68.0336,9470.0
2020-01-13 11:05:00,77.16,77.16,77.09,77.14,2982.0,68.0424,68.0424,67.9807,68.0248,2982.0
2020-01-13 11:10:00,77.13,77.14,77.1,77.14,14642.0,68.0159,68.0248,67.9895,68.0248,14642.0
2020-01-13 11:15:00,77.16,77.3,77.16,77.25,27586.0,68.0424,68.1659,68.0424,68.1218,27586.0
2020-01-13 11:20:00,77.24,77.31,77.22,77.28,6900.0,68.1129,68.1747,68.0953,68.1482,6900.0
2020-01-13 11:25:00,77.27,77.39,77.23,77.3,32508.0,68.1394,68.2452,68.1041,68.1659,32508.0
2020-01-13 11:30:00,77.36,77.37,77.27,77.28,30829.0,68.2188,68.2276,68.1394,68.1482,30829.0
2020-01-13 11:35:00,77.29,77.3,77.25,77.28,6118.0,68.157,68.1659,68.1218,68.1482,6118.0
2020-01-13 11:40:00,77.29,77.3,77.27,77.28,5463.0,68.157,68.1659,68.1394,68.1482,5463.0
2020-01-13 11:45:00,77.3,77.31,77.17,77.21,7013.0,68.1659,68.1747,68.0512,68.0865,7013.0
2020-01-13 11:50:00,77.22,77.23,77.18,77.22,7491.0,68.0953,68.1041,68.06,68.0953,7491.0
2020-01-13 11:55:00,77.21,77.27,77.2,77.22,18778.0,68.0865,68.1394,68.0777,68.0953,18778.0
2020-01-13 12:00:00,77.23,77.27,77.22,77.27,7748.0,68.1041,68.1394,68.0953,68.1394,7748.0
2020-01-13 12:05:00,77.26,77.31,77.26,77.3,9544.0,68.1306,68.1747,68.1306,68.1659,9544.0
2020-01-13 12:10:00,77.3,77.34,77.29,77.31,15684.0,68.1659,68.2011,68.157,68.1747,15684.0
2020-01-13 12:15:00,77.3,77.31,77.28,77.29,9307.0,68.1659,68.1747,68.1482,68.157,9307.0
2020-01-13 12:20:00,77.3,77.31,77.22,77.23,11835.0,68.1659,68.1747,68.0953,68.1041,11835.0
2020-01-13 12:25:00,77.22,77.22,77.17,77.18,5622.0,68.0953,68.0953,68.0512,68.06,5622.0
2020-01-13 12:30:00,77.19,77.25,77.19,77.25,5883.0,68.0689,68.1218,68.0689,68.1218,5883.0
2020-01-13 12:35:00,77.27,77.28,77.2,77.2,10402.0,68.1394,68.1482,68.0777,68.0777,10402.0
2020-01-13 12:40:00,77.2,77.23,77.17,77.17,6725.0,68.0777,68.1041,68.0512,68.0512,6725.0
2020-01-13 12:45:00,77.17,77.19,77.15,77.15,2321.0,68.0512,68.0689,68.0336,68.0336,2321.0
2020-01-13 12:50:00,77.15,77.17,77.12,77.16,4406.0,68.0336,68.0512,68.0071,68.0424,4406.0
2020-01-13 12:55:00,77.15,77.18,77.14,77.17,4327.0,68.0336,68.06,68.0248,68.0512,4327.0
2020-01-13 13:00:00,77.17,77.25,77.15,77.25,8372.0,68.0512,68.1218,68.0336,68.1218,8372.0
2020-01-13 13:05:00,77.26,77.31,77.26,77.27,9506.0,68.1306,68.1747,68.1306,68.1394,9506.0
2020-01-13 13:10:00,77.25,77.31,77.25,77.28,10331.0,68.1218,68.1747,68.1218,68.1482,10331.0
2020-01-13 13:15:00,77.28,77.31,77.25,77.3,5297.0,68.1482,68.1747,68.1218,68.1659,5297.0
2020-01-13 13:20:00,77.29,77.32,77.27,77.31,6256.0,68.157,68.1835,68.1394,68.1747,6256.0
2020-01-13 13:25:00,77.31,77.31,77.27,77.3,8354.0,68.1747,68.1747,68.1394,68.1659,8354.0
2020-01-13 13:30:00,77.31,77.31,77.25,77.26,13726.0,68.1747,68.1747,68.1218,68.1306,13726.0
2020-01-13 13:35:00,77.26,77.31,77.26,77.3,10733.0,68.1306,68.1747,68.1306,68.1659,10733.0
2020-01-13 13:40:00,77.3,77.35,77.29,77.34,13271.0,68.1659,68.21,68.157,68.2011,13271.0
2020-01-13 13:45:00,77.34,77.34,77.29,77.29,6534.0,68.2011,68.2011,68.157,68.157,6534.0
2020-01-13 13:50:00,77.31,77.33,77.29,77.31,13244.0,68.1747,68.1923,68.157,68.1747,13244.0
2020-01-13 13:55:00,77.31,77.31,77.28,77.3,12048.0,68.1747,68.1747,68.1482,68.1659,12048.0
2020-01-13 14:00:00,77.3,77.3,77.22,77.28,11975.0,68.1659,68.1659,68.0953,68.1482,11975.0
2020-01-13 14:05:00,77.28,77.32,77.25,77.3,14114.0,68.1482,68.1835,68.1218,68.1659,14114.0
2020-01-13 14:10:00,77.29,77.32,77.25,77.31,19931.0,68.157,68.1835,68.1218,68.1747,19931.0
2020-01-13 14:15:00,77.31,77.35,77.3,77.31,10208.0,68.1747,68.21,68.1659,68.1747,10208.0
2020-01-13 14:20:00,77.32,77.32,77.25,77.29,9962.0,68.1835,68.1835,68.1218,68.157,9962.0
2020-01-13 14:25:00,77.3,77.33,77.24,77.33,33633.0,68.1659,68.1923,68.1129,68.1923,33633.0
2020-01-13 14:30:00,77.33,77.36,77.32,77.32,21921.0,68.1923,68.2188,68.1835,68.1835,21921.0
2020-01-13 14:35:00,77.32,77.34,77.29,77.33,8915.0,68.1835,68.2011,68.157,68.1923,8915.0
2020-01-13 14:40:00,77.34,77.35,77.29,77.32,10195.0,68.2011,68.21,68.157,68.1835,10195.0
2020-01-13 14:45:00,77.32,77.32,77.28,77.32,7380.0,68.1835,68.1835,68.1482,68.1835,7380.0
2020-01-13 14:50:00,77.31,77.35,77.29,77.34,7540.0,68.1747,68.21,68.157,68.2011,7540.0
2020-01-13 14:55:00,77.33,77.43,77.33,77.41,105653.0,68.1923,68.2805,68.1923,68.2629,105653.0
2020-01-13 15:00:00,77.4,77.41,77.28,77.29,39330.0,68.254,68.2629,68.1482,68.157,39330.0
2020-01-13 15:05:00,77.28,77.34,77.27,77.29,11115.0,68.1482,68.2011,68.1394,68.157,11115.0
2020-01-13 15:10:00,77.27,77.35,77.27,77.31,9401.0,68.1394,68.21,68.1394,68.1747,9401.0
2020-01-13 15:15:00,77.3,77.34,77.27,77.34,12693.0,68.1659,68.2011,68.1394,68.2011,12693.0
2020-01-13 15:20:00,77.34,77.35,77.31,77.34,11626.0,68.2011,68.21,68.1747,68.2011,11626.0
2020-01-13 15:25:00,77.35,77.37,77.32,77.34,7431.0,68.21,68.2276,68.1835,68.2011,7431.0
2020-01-13 15:30:00,77.34,77.36,77.29,77.35,37035.0,68.2011,68.2188,68.157,68.21,37035.0
2020-01-13 15:35:00,77.35,77.36,77.31,77.35,20764.0,68.21,68.2188,68.1747,68.21,20764.0
2020-01-13 15:40:00,77.36,77.36,77.3,77.31,22192.0,68.2188,68.2188,68.1659,68.1747,22192.0
2020-01-13 15:45:00,77.31,77.35,77.3,77.34,41529.0,68.1747,68.21,68.1659,68.2011,41529.0
2020-01-13 15:50:00,77.34,77.44,77.32,77.41,77657.0,68.2011,68.2893,68.1835,68.2629,77657.0
2020-01-13 15:55:00,77.41,77.43,77.36,77.38,113152.0,68.2629,68.2805,68.2188,68.2364,113152.0
2020-01-14 09:30:00,77.23,77.3,77.02,77.05,65177.0,68.1041,68.1659,67.9189,67.9454,65177.0
2020-01-14 09:35:00,77.03,77.1,76.96,77.03,14975.0,67.9278,67.9895,67.866,67.9278,14975.0
2020-01-14 09:40:00,77.06,77.09,76.96,77.04,18344.0,67.9542,67.9807,67.866,67.9366,18344.0
2020-01-14 09:45:00,77.03,77.14,77.01,77.02,20344.0,67.9278,68.0248,67.9101,67.9189,20344.0
2020-01-14 09:50:00,77.01,77.03,76.91,76.94,15279.0,67.9101,67.9278,67.8219,67.8484,15279.0
2020-01-14 09:55:00,76.94,76.96,76.81,76.82,16877.0,67.8484,67.866,67.7338,67.7426,16877.0
2020-01-14 10:00:00,76.8,76.92,76.78,76.85,36266.0,67.7249,67.8308,67.7073,67.769,36266.0
2020-01-14 10:05:00,76.85,76.88,76.82,76.86,35824.0,67.769,67.7955,67.7426,67.7779,35824.0
2020-01-14 10:10:00,76.87,77.01,76.87,77.01,21454.0,67.7867,67.9101,67.7867,67.9101,21454.0
2020-01-14 10:15:00,77.01,77.07,76.98,76.99,9017.0,67.9101,67.963,67.8837,67.8925,9017.0
2020-01-14 10:20:00,76.99,77.09,76.98,77.07,21042.0,67.8925,67.9807,67.8837,67.963,21042.0
2020-01-14 10:25:00,77.09,77.18,77.07,77.12,15540.0,67.9807,68.06,67.963,68.0071,15540.0
2020-01-14 10:30:00,77.14,77.25,77.14,77.25,6477.0,68.0248,68.1218,68.0248,68.1218,6477.0
2020-01-14 10:35:00,77.26,77.3,77.25,77.27,7111.0,68.1306,68.1659,68.1218,68.1394,7111.0
2020-01-14 10:40:00,77.28,77.32,77.26,77.31,7790.0,68.1482,68.1835,68.1306,68.1747,7790.0
2020-01-14 10:45:00,77.31,77.31,77.24,77.29,4666.0,68.1747,68.1747,68.1129,68.157,4666.0
2020-01-14 10:50:00,77.28,77.32,77.26,77.29,5656.0,68.1482,68.1835,68.1306,68.157,5656.0
2020-01-14 10:55:00,77.27,77.32,77.25,77.3,6737.0,68.1394,68.1835,68.1218,68.1659,6737.0
2020-01-14 11:00:00,77.31,77.36,77.3,77.34,4441.0,68.1747,68.2188,68.1659,68.2011,4441.0
2020-01-14 11:05:00,77.33,77.37,77.32,77.34,22487.0,68.1923,68.2276,68.1835,68.2011,22487.0
2020-01-14 11:10:00,77.34,77.36,77.32,77.34,5747.0,68.2011,68.2188,68.1835,68.2011,5747.0
2020-01-14 11:15:00,77.35,77.37,77.34,77.36,10276.0,68.21,68.2276,68.2011,68.2188,10276.0
2020-01-14 11:20:00,77.35,77.36,77.29,77.32,20807.0,68.21,68.2188,68.157,68.1835,20807.0
2020-01-14 11:25:00,77.33,77.37,77.31,77.33,16407.0,68.1923,68.2276,68.1747,68.1923,16407.0
2020-01-14 11:30:00,77.35,77.36,77.31,77.31,9626.0,68.21,68.2188,68.1747,68.1747,9626.0
2020-01-14 11:35:00,77.33,77.33,77.29,77.3,4748.0,68.1923,68.1923,68.157,68.1659,4748.0
2020-01-14 11:40:00,77.31,77.31,77.27,77.28,10672.0,68.1747,68.1747,68.1394,68.1482,10672.0
2020-01-14 11:45:00,77.28,77.36,77.28,77.35,15799.0,68.1482,68.2188,68.1482,68.21,15799.0
2020-01-14 11:50:00,77.33,77.36,77.3,77.32,5277.0,68.1923,68.2188,68.1659,68.1835,5277.0
2020-01-14 11:55:00,77.32,77.37,77.32,77.35,8626.0,68.1835,68.2276,68.1835,68.21,8626.0
2020-01-14 12:00:00,77.33,77.34,77.31,77.31,3402.0,68.1923,68.2011,68.1747,68.1747,3402.0
2020-01-14 12:05:00,77.3,77.3,77.26,77.3,1884.0,68.1659,68.1659,68.1306,68.1659,1884.0
2020-01-14 12:10:00,77.31,77.31,77.26,77.28,1800.0,68.1747,68.1747,68.1306,68.1482,1800.0
2020-01-14 12:15:00,77.29,77.33,77.28,77.33,6322.0,68.157,68.1923,68.1482,68.1923,6322.0
2020-01-14 12:20:00,77.33,77.36,77.31,77.32,5209.0,68.1923,68.2188,68.1747,68.1835,5209.0
2020-01-14 12:25:00,77.33,77.35,77.32,77.35,5575.0,68.1923,68.21,68.1835,68.21,5575.0
2020-01-14 12:30:00,77.35,77.36,77.33,77.35,7731.0,68.21,68.2188,68.1923,68.21,7731.0
2020-01-14 12:35:00,77.35,77.37,77.34,77.37,5342.0,68.21,68.2276,68.2011,68.2276,5342.0
2020-01-14 12:40:00,77.37,77.42,77.36,77.39,6635.0,68.2276,68.2717,68.2188,68.2452,6635.0
2020-01-14 12:45:00,77.4,77.44,77.4,77.42,5107.0,68.254,68.2893,68.254,68.2717,5107.0
2020-01-14 12:50:00,77.45,77.54,77.45,77.54,6565.0,68.2981,68.3775,68.2981,68.3775,6565.0
2020-01-14 12:55:00,77.53,77.55,77.49,77.5,7260.0,68.3687,68.3863,68.3334,68.3422,7260.0
2020-01-14 13:00:00,77.48,77.5,77.47,77.49,4944.0,68.3246,68.3422,68.3158,68.3334,4944.0
2020-01-14 13:05:00,77.5,77.51,77.49,77.49,12839.0,68.3422,68.351,68.3334,68.3334,12839.0
2020-01-14 13:10:00,77.5,77.5,77.48,77.5,7702.0,68.3422,68.3422,68.3246,68.3422,7702.0
2020-01-14 13:15:00,77.5,77.51,77.48,77.48,11355.0,68.3422,68.351,68.3246,68.3246,11355.0
2020-01-14 13:20:00,77.48,77.52,77.48,77.52,10818.0,68.3246,68.3599,68.3246,68.3599,10818.0
2020-01-14 13:25:00,77.51,77.52,77.48,77.48,19605.0,68.351,68.3599,68.3246,68.3246,19605.0
2020-01-14 13:30:00,77.49,77.56,77.49,77.55,13196.0,68.3334,68.3951,68.3334,68.3863,13196.0
2020-01-14 13:35:00,77.55,77.56,77.25,77.45,22919.0,68.3863,68.3951,68.1218,68.2981,22919.0
2020-01-14 13:40:00,77.49,77.5,77.29,77.31,9479.0,68.3334,68.3422,68.157,68.1747,9479.0
2020-01-14 13:45:00,77.33,77.36,77.22,77.27,6328.0,68.1923,68.2188,68.0953,68.1394,6328.0
2020-01-14 13:50:00,77.27,77.36,77.26,77.36,4971.0,68.1394,68.2188,68.1306,68.2188,4971.0
2020-01-14 13:55:00,77.33,77.36,77.26,77.32,5465.0,68.1923,68.2188,68.1306,68.1835,5465.0
2020-01-14 14:00:00,77.29,77.31,77.14,77.15,14106.0,68.157,68.1747,68.0248,68.0336,14106.0
2020-01-14 14:05:00,77.16,77.17,77.0,77.0,19106.0,68.0424,68.0512,67.9013,67.9013,19106.0
2020-01-14 14:10:00,77.01,77.06,76.92,76.98,10210.0,67.9101,67.9542,67.8308,67.8837,10210.0
2020-01-14 14:15:00,77.0,77.05,76.99,77.01,18040.0,67.9013,67.9454,67.8925,67.9101,18040.0
2020-01-14 14:20:00,77.02,77.07,76.99,77.05,13711.0,67.9189,67.963,67.8925,67.9454,13711.0
2020-01-14 14:25:00,77.06,77.13,77.06,77.1,7497.0,67.9542,68.0159,67.9542,67.9895,7497.0
2020-01-14 14:30:00,77.09,77.11,77.06,77.1,14220.0,67.9807,67.9983,67.9542,67.9895,14220.0
2020-01-14 14:35:00,77.11,77.21,77.1,77.21,8386.0,67.9983,68.0865,67.9895,68.0865,8386.0
2020-01-14 14:40:00,77.21,77.23,77.17,77.22,4870.0,68.0865,68.1041,68.0512,68.0953,4870.0
2020-01-14 14:45:00,77.21,77.26,77.19,77.22,8861.0,68.0865,68.1306,68.0689,68.0953,8861.0
2020-01-14 14:50:00,77.22,77.22,77.14,77.14,7323.0,68.0953,68.0953,68.0248,68.0248,7323.0
2020-01-14 14:55:00,77.14,77.17,77.06,77.11,47226.0,68.0248,68.0512,67.9542,67.9983,47226.0
2020-01-14 15:00:00,77.11,77.15,77.07,77.08,14952.0,67.9983,68.0336,67.963,67.9719,14952.0
2020-01-14 15:05:00,77.08,77.12,77.03,77.05,12133.0,67.9719,68.0071,67.9278,67.9454,12133.0
2020-01-14 15:10:00,77.06,77.07,76.99,77.01,12769.0,67.9542,67.963,67.8925,67.9101,12769.0
2020-01-14 15:15:00,77.0,77.03,76.95,77.02,18263.0,67.9013,67.9278,67.8572,67.9189,18263.0
2020-01-14 15:20:00,77.02,77.11,77.01,77.11,9503.0,67.9189,67.9983,67.9101,67.9983,9503.0
2020-01-14 15:25:00,77.1,77.11,76.9,76.92,37614.0,67.9895,67.9983,67.8131,67.8308,37614.0
2020-01-14 15:30:00,76.92,77.05,76.89,77.01,36749.0,67.8308,67.9454,67.8043,67.9101,36749.0
2020-01-14 15:35:00,77.01,77.01,76.91,76.95,23787.0,67.9101,67.9101,67.8219,67.8572,23787.0
2020-01-14 15:40:00,76.96,76.99,76.92,76.92,31375.0,67.866,67.8925,67.8308,67.8308,31375.0
2020-01-14 15:45:00,76.92,76.98,76.88,76.88,52513.0,67.8308,67.8837,67.7955,67.7955,52513.0
2020-01-14 15:50:00,76.89,76.89,76.79,76.83,76833.0,67.8043,67.8043,67.7161,67.7514,76833.0
2020-01-14 15:55:00,76.84,76.95,76.84,76.88,166084.0,67.7602,67.8572,67.7602,67.7955,166084.0
2020-01-15 09:30:00,76.87,76.94,76.74,76.78,37460.0,67.7867,67.8484,67.672,67.7073,37460.0
2020-01-15 09:35:00,76.76,76.89,76.76,76.81,5633.0,67.6897,67.8043,67.6897,67.7338,5633.0
2020-01-15 09:40:00,76.82,76.92,76.8,76.8,9113.0,67.7426,67.8308,67.7249,67.7249,9113.0
2020-01-15 09:45:00,76.81,76.91,76.76,76.91,7842.0,67.7338,67.8219,67.6897,67.8219,7842.0
2020-01-15 09:50:00,76.93,77.06,76.91,77.03,14011.0,67.8396,67.9542,67.8219,67.9278,14011.0
2020-01-15 09:55:00,77.03,77.12,77.03,77.11,16153.0,67.9278,68.0071,67.9278,67.9983,16153.0
2020-01-15 10:00:00,77.1,77.2,77.09,77.13,6442.0,67.9895,68.0777,67.9807,68.0159,6442.0
2020-01-15 10:05:00,77.15,77.21,77.15,77.17,8557.0,68.0336,68.0865,68.0336,68.0512,8557.0
2020-01-15 10:10:00,77.16,77.19,77.08,77.09,11539.0,68.0424,68.0689,67.9719,67.9807,11539.0
2020-01-15 10:15:00,77.09,77.1,76.99,76.99,7639.0,67.9807,67.9895,67.8925,67.8925,7639.0
2020-01-15 10:20:00,76.99,77.04,76.93,77.01,115371.0,67.8925,67.9366,67.8396,67.9101,115371.0
2020-01-15 10:25:00,77.0,77.15,76.99,77.14,12166.0,67.9013,68.0336,67.8925,68.0248,12166.0
2020-01-15 10:30:00,77.14,77.15,77.04,77.09,8839.0,68.0248,68.0336,67.9366,67.9807,8839.0
2020-01-15 10:35:00,77.1,77.2,77.07,77.17,18032.0,67.9895,68.0777,67.963,68.0512,18032.0
2020-01-15 10:40:00,77.14,77.19,77.14,77.15,9001.0,68.0248,68.0689,68.0248,68.0336,9001.0
2020-01-15 10:45:00,77.16,77.17,77.08,77.09,25067.0,68.0424,68.0512,67.9719,67.9807,25067.0
2020-01-15 10:50:00,77.06,77.14,77.02,77.11,8545.0,67.9542,68.0248,67.9189,67.9983,8545.0
2020-01-15 10:55:00,77.11,77.22,77.11,77.21,5021.0,67.9983,68.0953,67.9983,68.0865,5021.0
2020-01-15 11:00:00,77.22,77.22,77.14,77.17,12474.0,68.0953,68.0953,68.0248,68.0512,12474.0
2020-01-15 11:05:00,77.16,77.17,77.03,77.04,6800.0,68.0424,68.0512,67.9278,67.9366,6800.0
2020-01-15 11:10:00,77.02,77.03,76.86,76.87,10958.0,67.9189,67.9278,67.7779,67.7867,10958.0
2020-01-15 11:15:00,76.85,76.92,76.83,76.92,7000.0,67.769,67.8308,67.7514,67.8308,7000.0
2020-01-15 11:20:00,76.91,77.02,76.9,76.99,7164.0,67.8219,67.9189,67.8131,67.8925,7164.0
2020-01-15 11:25:00,76.99,77.02,76.96,76.98,9804.0,67.8925,67.9189,67.866,67.8837,9804.0
2020-01-15 11:30:00,76.97,77.07,76.96,77.05,117300.0,67.8749,67.963,67.866,67.9454,117300.0
2020-01-15 11:35:00,77.06,77.11,77.05,77.11,8039.0,67.9542,67.9983,67.9454,67.9983,8039.0
2020-01-15 11:40:00,77.1,77.13,77.08,77.1,4838.0,67.9895,68.0159,67.9719,67.9895,4838.0
2020-01-15 11:45:00,77.1,77.14,77.09,77.13,8711.0,67.9895,68.0248,67.9807,68.0159,8711.0
2020-01-15 11:50:00,77.13,77.28,77.13,77.17,20467.0,68.0159,68.1482,68.0159,68.0512,20467.0
2020-01-15 11:55:00,77.17,77.19,77.03,77.04,8741.0,68.0512,68.0689,67.9278,67.9366,8741.0
2020-01-15 12:00:00,77.03,77.03,76.98,76.99,6462.0,67.9278,67.9278,67.8837,67.8925,6462.0
2020-01-15 12:05:00,76.99,77.02,76.93,76.94,11905.0,67.8925,67.9189,67.8396,67.8484,11905.0
2020-01-15 12:10:00,76.93,77.0,76.92,77.0,7566.0,67.8396,67.9013,67.8308,67.9013,7566.0
2020-01-15 12:15:00,76.99,77.02,76.96,76.97,30951.0,67.8925,67.9189,67.866,67.8749,30951.0
2020-01-15 12:20:00,76.99,77.05,76.99,77.0,5445.0,67.8925,67.9454,67.8925,67.9013,5445.0
2020-01-15 12:25:00,77.0,77.03,76.92,76.94,7859.0,67.9013,67.9278,67.8308,67.8484,7859.0
2020-01-15 12:30:00,76.94,76.94,76.89,76.92,53670.0,67.8484,67.8484,67.8043,67.8308,53670.0
2020-01-15 12:35:00,76.92,77.0,76.89,77.0,5184.0,67.8308,67.9013,67.8043,67.9013,5184.0
2020-01-15 12:40:00,76.98,77.03,76.98,77.02,5240.0,67.8837,67.9278,67.8837,67.9189,5240.0
2020-01-15 12:45:00,77.02,77.03,76.93,76.93,5602.0,67.9189,67.9278,67.8396,67.8396,5602.0
2020-01-15 12:50:00,76.93,76.95,76.84,76.87,6813.0,67.8396,67.8572,67.7602,67.7867,6813.0
2020-01-15 12:55:00,76.86,76.87,76.77,76.77,60452.0,67.7779,67.7867,67.6985,67.6985,60452.0
2020-01-15 13:00:00,76.77,76.8,76.66,76.67,18022.0,67.6985,67.7249,67.6015,67.6103,18022.0
2020-01-15 13:05:00,76.66,76.68,76.58,76.59,5997.0,67.6015,67.6191,67.5309,67.5398,5997.0
2020-01-15 13:10:00,76.6,76.67,76.6,76.67,7571.0,67.5486,67.6103,67.5486,67.6103,7571.0
2020-01-15 13:15:00,76.67,76.68,76.61,76.64,3847.0,67.6103,67.6191,67.5574,67.5838,3847.0
2020-01-15 13:20:00,76.65,76.66,76.56,76.57,4197.0,67.5927,67.6015,67.5133,67.5221,4197.0
2020-01-15 13:25:00,76.56,76.59,76.55,76.58,3297.0,67.5133,67.5398,67.5045,67.5309,3297.0
2020-01-15 13:30:00,76.58,76.62,76.48,76.56,13377.0,67.5309,67.5662,67.4428,67.5133,13377.0
2020-01-15 13:35:00,76.54,76.55,76.52,76.52,8682.0,67.4957,67.5045,67.478,67.478,8682.0
2020-01-15 13:40:00,76.53,76.54,76.49,76.5,8257.0,67.4868,67.4957,67.4516,67.4604,8257.0
2020-01-15 13:45:00,76.49,76.54,76.48,76.53,10702.0,67.4516,67.4957,67.4428,67.4868,10702.0
2020-01-15 13:50:00,76.55,76.55,76.38,76.38,13588.0,67.5045,67.5045,67.3546,67.3546,13588.0
2020-01-15 13:55:00,76.37,76.39,76.32,76.39,11623.0,67.3458,67.3634,67.3017,67.3634,11623.0
2020-01-15 14:00:00,76.41,76.47,76.41,76.47,19693.0,67.381,67.4339,67.381,67.4339,19693.0
2020-01-15 14:05:00,76.47,76.49,76.44,76.48,15756.0,67.4339,67.4516,67.4075,67.4428,15756.0
2020-01-15 14:10:00,76.49,76.53,76.47,76.48,13049.0,67.4516,67.4868,67.4339,67.4428,13049.0
2020-01-15 14:15:00,76.48,76.49,76.39,76.42,17604.0,67.4428,67.4516,67.3634,67.3898,17604.0
2020-01-15 14:20:00,76.42,76.51,76.42,76.49,17156.0,67.3898,67.4692,67.3898,67.4516,17156.0
2020-01-15 14:25:00,76.49,76.54,76.48,76.53,14396.0,67.4516,67.4957,67.4428,67.4868,14396.0
2020-01-15 14:30:00,76.54,76.62,76.51,76.62,71365.0,67.4957,67.5662,67.4692,67.5662,71365.0
2020-01-15 14:35:00,76.63,76.64,76.61,76.62,9298.0,67.575,67.5838,67.5574,67.5662,9298.0
2020-01-15 14:40:00,76.62,76.67,76.6,76.64,8167.0,67.5662,67.6103,67.5486,67.5838,8167.0
2020-01-15 14:45:00,76.65,76.74,76.65,76.66,9955.0,67.5927,67.672,67.5927,67.6015,9955.0
2020-01-15 14:50:00,76.67,76.7,76.65,76.69,16856.0,67.6103,67.6368,67.5927,67.6279,16856.0
2020-01-15 14:55:00,76.69,76.74,76.63,76.63,28742.0,67.6279,67.672,67.575,67.575,28742.0
2020-01-15 15:00:00,76.64,76.64,76.54,76.55,9516.0,67.5838,67.5838,67.4957,67.5045,9516.0
2020-01-15 15:05:00,76.53,76.54,76.4,76.4,10305.0,67.4868,67.4957,67.3722,67.3722,10305.0
2020-01-15 15:10:00,76.4,76.48,76.4,76.47,7250.0,67.3722,67.4428,67.3722,67.4339,7250.0
2020-01-15 15:15:00,76.48,76.49,76.45,76.47,8664.0,67.4428,67.4516,67.4163,67.4339,8664.0
2020-01-15 15:20:00,76.46,76.48,76.44,76.46,13739.0,67.4251,67.4428,67.4075,67.4251,13739.0
2020-01-15 15:25:00,76.44,76.46,76.33,76.43,16138.0,67.4075,67.4251,67.3105,67.3987,16138.0
2020-01-15 15:30:00,76.44,76.44,76.33,76.34,16390.0,67.4075,67.4075,67.3105,67.3193,16390.0
2020-01-15 15:35:00,76.34,76.47,76.33,76.43,29249.0,67.3193,67.4339,67.3105,67.3987,29249.0
2020-01-15 15:40:00,76.42,76.47,76.39,76.44,20574.0,67.3898,67.4339,67.3634,67.4075,20574.0
2020-01-15 15:45:00,76.44,76.53,76.43,76.48,32865.0,67.4075,67.4868,67.3987,67.4428,32865.0
2020-01-15 15:50:00,76.48,76.62,76.48,76.61,75663.0,67.4428,67.5662,67.4428,67.5574,75663.0
2020-01-15 15:55:00,76.62,76.69,76.55,76.68,166198.0,67.5662,67.6279,67.5045,67.6191,166198.0
2020-01-16 09:30:00,77.09,77.28,77.01,77.27,35934.0,67.9807,68.1482,67.9101,68.1394,35934.0
2020-01-16 09:35:00,77.3,77.49,77.25,77.38,23177.0,68.1659,68.3334,68.1218,68.2364,23177.0
2020-01-16 09:40:00,77.38,77.42,77.21,77.25,9564.0,68.2364,68.2717,68.0865,68.1218,9564.0
2020-01-16 09:45:00,77.27,77.33,77.19,77.21,14376.0,68.1394,68.1923,68.0689,68.0865,14376.0
2020-01-16 09:50:00,77.25,77.33,77.23,77.31,6019.0,68.1218,68.1923,68.1041,68.1747,6019.0
2020-01-16 09:55:00,77.31,77.31,77.17,77.19,8983.0,68.1747,68.1747,68.0512,68.0689,8983.0
2020-01-16 10:00:00,77.22,77.23,77.11,77.12,20304.0,68.0953,68.1041,67.9983,68.0071,20304.0
2020-01-16 10:05:00,77.13,77.24,77.13,77.22,8367.0,68.0159,68.1129,68.0159,68.0953,8367.0
2020-01-16 10:10:00,77.23,77.29,77.21,77.21,3660.0,68.1041,68.157,68.0865,68.0865,3660.0
2020-01-16 10:15:00,77.24,77.3,77.24,77.26,7801.0,68.1129,68.1659,68.1129,68.1306,7801.0
2020-01-16 10:20:00,77.28,77.35,77.23,77.25,10365.0,68.1482,68.21,68.1041,68.1218,10365.0
2020-01-16 10:25:00,77.25,77.35,77.24,77.33,10803.0,68.1218,68.21,68.1129,68.1923,10803.0
2020-01-16 10:30:00,77.31,77.35,77.28,77.35,10446.0,68.1747,68.21,68.1482,68.21,10446.0
2020-01-16 10:35:00,77.35,77.37,77.32,77.35,15076.0,68.21,68.2276,68.1835,68.21,15076.0
2020-01-16 10:40:00,77.35,77.41,77.35,77.41,16256.0,68.21,68.2629,68.21,68.2629,16256.0
2020-01-16 10:45:00,77.42,77.45,77.36,77.41,4834.0,68.2717,68.2981,68.2188,68.2629,4834.0
2020-01-16 10:50:00,77.42,77.45,77.37,77.42,4719.0,68.2717,68.2981,68.2276,68.2717,4719.0
2020-01-16 10:55:00,77.45,77.48,77.39,77.41,5017.0,68.2981,68.3246,68.2452,68.2629,5017.0
2020-01-16 11:00:00,77.4,77.43,77.34,77.35,6642.0,68.254,68.2805,68.2011,68.21,6642.0
2020-01-16 11:05:00,77.35,77.41,77.33,77.34,7494.0,68.21,68.2629,68.1923,68.2011,7494.0
2020-01-16 11:10:00,77.38,77.38,77.29,77.29,11915.0,68.2364,68.2364,68.157,68.157,11915.0
2020-01-16 11:15:00,77.31,77.38,77.28,77.35,6328.0,68.1747,68.2364,68.1482,68.21,6328.0
2020-01-16 11:20:00,77.33,77.35,77.28,77.29,5305.0,68.1923,68.21,68.1482,68.157,5305.0
2020-01-16 11:25:00,77.3,77.38,77.29,77.36,7752.0,68.1659,68.2364,68.157,68.2188,7752.0
2020-01-16 11:30:00,77.35,77.37,77.32,77.35,5431.0,68.21,68.2276,68.1835,68.21,5431.0
2020-01-16 11:35:00,77.35,77.38,77.33,77.34,15775.0,68.21,68.2364,68.1923,68.2011,15775.0
2020-01-16 11:40:00,77.36,77.43,77.34,77.39,12969.0,68.2188,68.2805,68.2011,68.2452,12969.0
2020-01-16 11:45:00,77.41,77.44,77.37,77.38,9896.0,68.2629,68.2893,68.2276,68.2364,9896.0
2020-01-16 11:50:00,77.38,77.42,77.37,77.41,4029.0,68.2364,68.2717,68.2276,68.2629,4029.0
2020-01-16 11:55:00,77.4,77.4,77.33,77.39,10012.0,68.254,68.254,68.1923,68.2452,10012.0
2020-01-16 12:00:00,77.39,77.53,77.39,77.53,31211.0,68.2452,68.3687,68.2452,68.3687,31211.0
2020-01-16 12:05:00,77.53,77.6,77.46,77.46,66419.0,68.3687,68.4304,68.307,68.307,66419.0
2020-01-16 12:10:00,77.45,77.46,77.38,77.41,13382.0,68.2981,68.307,68.2364,68.2629,13382.0
2020-01-16 12:15:00,77.41,77.45,77.39,77.4,10769.0,68.2629,68.2981,68.2452,68.254,10769.0
2020-01-16 12:20:00,77.4,77.41,77.39,77.4,11781.0,68.254,68.2629,68.2452,68.254,11781.0
2020-01-16 12:25:00,77.4,77.41,77.38,77.41,9010.0,68.254,68.2629,68.2364,68.2629,9010.0
2020-01-16 12:30:00,77.4,77.42,77.39,77.42,15080.0,68.254,68.2717,68.2452,68.2717,15080.0
2020-01-16 12:35:00,77.41,77.44,77.39,77.39,9288.0,68.2629,68.2893,68.2452,68.2452,9288.0
2020-01-16 12:40:00,77.39,77.4,77.32,77.33,9377.0,68.2452,68.254,68.1835,68.1923,9377.0
2020-01-16 12:45:00,77.34,77.4,77.33,77.4,9984.0,68.2011,68.254,68.1923,68.254,9984.0
2020-01-16 12:50:00,77.39,77.4,77.36,77.4,3152.0,68.2452,68.254,68.2188,68.254,3152.0
2020-01-16 12:55:00,77.4,77.4,77.35,77.36,5496.0,68.254,68.254,68.21,68.2188,5496.0
2020-01-16 13:00:00,77.36,77.4,77.33,77.4,11288.0,68.2188,68.254,68.1923,68.254,11288.0
2020-01-16 13:05:00,77.39,77.41,77.38,77.41,2700.0,68.2452,68.2629,68.2364,68.2629,2700.0
2020-01-16 13:10:00,77.4,77.41,77.38,77.4,5608.0,68.254,68.2629,68.2364,68.254,5608.0
2020-01-16 13:15:00,77.4,77.41,77.35,77.35,7899.0,68.254,68.2629,68.21,68.21,7899.0
2020-01-16 13:20:00,77.34,77.37,77.34,77.37,2937.0,68.2011,68.2276,68.2011,68.2276,2937.0
2020-01-16 13:25:00,77.36,77.42,77.35,77.41,12508.0,68.2188,68.2717,68.21,68.2629,12508.0
2020-01-16 13:30:00,77.41,77.45,77.36,77.45,8616.0,68.2629,68.2981,68.2188,68.2981,8616.0
2020-01-16 13:35:00,77.43,77.52,77.42,77.51,22442.0,68.2805,68.3599,68.2717,68.351,22442.0
2020-01-16 13:40:00,77.5,77.56,77.5,77.53,9033.0,68.3422,68.3951,68.3422,68.3687,9033.0
2020-01-16 13:45:00,77.54,77.57,77.49,77.53,26476.0,68.3775,68.404,68.3334,68.3687,26476.0
2020-01-16 13:50:00,77.54,77.55,77.53,77.53,5219.0,68.3775,68.3863,68.3687,68.3687,5219.0
2020-01-16 13:55:00,77.52,77.55,77.51,77.54,4067.0,68.3599,68.3863,68.351,68.3775,4067.0
2020-01-16 14:00:00,77.53,77.58,77.51,77.57,9771.0,68.3687,68.4128,68.351,68.404,9771.0
2020-01-16 14:05:00,77.58,77.6,77.54,77.59,10518.0,68.4128,68.4304,68.3775,68.4216,10518.0
2020-01-16 14:10:00,77.59,77.61,77.55,77.61,20146.0,68.4216,68.4392,68.3863,68.4392,20146.0
2020-01-16 14:15:00,77.61,77.65,77.6,77.65,8949.0,68.4392,68.4745,68.4304,68.4745,8949.0
2020-01-16 14:20:00,77.65,77.66,77.59,77.59,21621.0,68.4745,68.4833,68.4216,68.4216,21621.0
2020-01-16 14:25:00,77.59,77.63,77.58,77.59,13466.0,68.4216,68.4569,68.4128,68.4216,13466.0
2020-01-16 14:30:00,77.59,77.65,77.56,77.61,29996.0,68.4216,68.4745,68.3951,68.4392,29996.0
2020-01-16 14:35:00,77.61,77.61,77.57,77.58,5986.0,68.4392,68.4392,68.404,68.4128,5986.0
2020-01-16 14:40:00,77.59,77.6,77.55,77.56,7312.0,68.4216,68.4304,68.3863,68.3951,7312.0
2020-01-16 14:45:00,77.55,77.63,77.54,77.62,14447.0,68.3863,68.4569,68.3775,68.448,14447.0
2020-01-16 14:50:00,77.62,77.66,77.61,77.63,7505.0,68.448,68.4833,68.4392,68.4569,7505.0
2020-01-16 14:55:00,77.63,77.7,77.63,77.65,10197.0,68.4569,68.5186,68.4569,68.4745,10197.0
2020-01-16 15:00:00,77.65,77.7,77.63,77.68,21937.0,68.4745,68.5186,68.4569,68.501,21937.0
2020-01-16 15:05:00,77.69,77.72,77.63,77.64,32742.0,68.5098,68.5362,68.4569,68.4657,32742.0
2020-01-16 15:10:00,77.63,77.67,77.62,77.67,14832.0,68.4569,68.4921,68.448,68.4921,14832.0
2020-01-16 15:15:00,77.67,77.72,77.66,77.67,38726.0,68.4921,68.5362,68.4833,68.4921,38726.0
2020-01-16 15:20:00,77.68,77.68,77.6,77.67,15178.0,68.501,68.501,68.4304,68.4921,15178.0
2020-01-16 15:25:00,77.67,77.69,77.63,77.67,23689.0,68.4921,68.5098,68.4569,68.4921,23689.0
2020-01-16 15:30:00,77.67,77.73,77.65,77.7,30962.0,68.4921,68.545,68.4745,68.5186,30962.0
2020-01-16 15:35:00,77.7,77.74,77.69,77.74,25596.0,68.5186,68.5539,68.5098,68.5539,25596.0
2020-01-16 15:40:00,77.75,77.77,77.73,77.77,58577.0,68.5627,68.5803,68.545,68.5803,58577.0
2020-01-16 15:45:00,77.77,77.8,77.74,77.77,37411.0,68.5803,68.6068,68.5539,68.5803,37411.0
2020-01-16 15:50:00,77.77,77.82,77.75,77.81,109720.0,68.5803,68.6244,68.5627,68.6156,109720.0
2020-01-16 15:55:00,77.82,77.89,77.76,77.87,171163.0,68.6244,68.6861,68.5715,68.6685,171163.0
2020-01-17 09:30:00,77.84,77.95,77.75,77.86,365666.0,68.642,68.7391,68.5627,68.6597,365666.0
2020-01-17 09:35:00,77.88,77.9,77.66,77.77,85199.0,68.6773,68.695,68.4833,68.5803,85199.0
2020-01-17 09:40:00,77.75,78.06,77.75,77.97,113627.0,68.5627,68.8361,68.5627,68.7567,113627.0
2020-01-17 09:45:00,77.97,78.31,77.94,78.31,78860.0,68.7567,69.0565,68.7302,69.0565,78860.0
2020-01-17 09:50:00,78.35,78.36,78.09,78.11,12890.0,69.0918,69.1006,68.8625,68.8801,12890.0
2020-01-17 09:55:00,78.11,78.34,78.05,78.28,65475.0,68.8801,69.083,68.8272,69.0301,65475.0
2020-01-17 10:00:00,78.28,78.32,78.07,78.14,68746.0,69.0301,69.0653,68.8449,68.9066,68746.0
2020-01-17 10:05:00,78.12,78.16,78.02,78.03,19413.0,68.889,68.9242,68.8008,68.8096,19413.0
2020-01-17 10:10:00,78.06,78.2,78.02,78.19,20151.0,68.8361,68.9595,68.8008,68.9507,20151.0
2020-01-17 10:15:00,78.19,78.27,78.13,78.26,11447.0,68.9507,69.0212,68.8978,69.0124,11447.0
2020-01-17 10:20:00,78.27,78.37,78.26,78.33,15990.0,69.0212,69.1094,69.0124,69.0741,15990.0
2020-01-17 10:25:00,78.33,78.36,78.26,78.34,29981.0,69.0741,69.1006,69.0124,69.083,29981.0
2020-01-17 10:30:00,78.35,78.38,78.27,78.34,23932.0,69.0918,69.1182,69.0212,69.083,23932.0
2020-01-17 10:35:00,78.35,78.36,78.25,78.26,8166.0,69.0918,69.1006,69.0036,69.0124,8166.0
2020-01-17 10:40:00,78.24,78.24,78.17,78.21,8597.0,68.9948,68.9948,68.9331,68.9683,8597.0
2020-01-17 10:45:00,78.22,78.25,78.12,78.14,7453.0,68.9771,69.0036,68.889,68.9066,7453.0
2020-01-17 10:50:00,78.14,78.17,78.1,78.15,40336.0,68.9066,68.9331,68.8713,68.9154,40336.0
2020-01-17 10:55:00,78.15,78.23,78.14,78.23,13418.0,68.9154,68.986,68.9066,68.986,13418.0
2020-01-17 11:00:00,78.24,78.28,78.2,78.27,20074.0,68.9948,69.0301,68.9595,69.0212,20074.0
2020-01-17 11:05:00,78.26,78.36,78.21,78.35,18472.0,69.0124,69.1006,68.9683,69.0918,18472.0
2020-01-17 11:10:00,78.34,78.35,78.2,78.22,15254.0,69.083,69.0918,68.9595,68.9771,15254.0
2020-01-17 11:15:00,78.23,78.25,78.13,78.16,34117.0,68.986,69.0036,68.8978,68.9242,34117.0
2020-01-17 11:20:00,78.16,78.17,78.08,78.12,20340.0,68.9242,68.9331,68.8537,68.889,20340.0
2020-01-17 11:25:00,78.1,78.15,78.08,78.1,34798.0,68.8713,68.9154,68.8537,68.8713,34798.0
2020-01-17 11:30:00,78.1,78.13,78.09,78.09,17605.0,68.8713,68.8978,68.8625,68.8625,17605.0
2020-01-17 11:35:00,78.09,78.24,78.04,78.19,53752.0,68.8625,68.9948,68.8184,68.9507,53752.0
2020-01-17 11:40:00,78.2,78.38,78.2,78.36,10069.0,68.9595,69.1182,68.9595,69.1006,10069.0
2020-01-17 11:45:00,78.36,78.36,78.27,78.33,13283.0,69.1006,69.1006,69.0212,69.0741,13283.0
2020-01-17 11:50:00,78.33,78.33,78.24,78.26,13535.0,69.0741,69.0741,68.9948,69.0124,13535.0
2020-01-17 11:55:00,78.26,78.28,78.21,78.21,10497.0,69.0124,69.0301,68.9683,68.9683,10497.0
2020-01-17 12:00:00,78.21,78.21,78.15,78.16,12547.0,68.9683,68.9683,68.9154,68.9242,12547.0
2020-01-17 12:05:00,78.15,78.17,78.09,78.16,17783.0,68.9154,68.9331,68.8625,68.9242,17783.0
2020-01-17 12:10:00,78.17,78.2,78.15,78.17,6565.0,68.9331,68.9595,68.9154,68.9331,6565.0
2020-01-17 12:15:00,78.17,78.18,78.12,78.18,35343.0,68.9331,68.9419,68.889,68.9419,35343.0
2020-01-17 12:20:00,78.17,78.17,78.01,78.01,10332.0,68.9331,68.9331,68.792,68.792,10332.0
2020-01-17 12:25:00,78.0,78.04,77.99,78.02,18146.0,68.7831,68.8184,68.7743,68.8008,18146.0
2020-01-17 12:30:00,78.02,78.03,77.98,78.03,13508.0,68.8008,68.8096,68.7655,68.8096,13508.0
2020-01-17 12:35:00,78.03,78.1,78.02,78.09,12013.0,68.8096,68.8713,68.8008,68.8625,12013.0
2020-01-17 12:40:00,78.09,78.09,77.97,78.04,57281.0,68.8625,68.8625,68.7567,68.8184,57281.0
2020-01-17 12:45:00,78.05,78.08,78.02,78.05,3601.0,68.8272,68.8537,68.8008,68.8272,3601.0
2020-01-17 12:50:00,78.06,78.08,78.04,78.08,5021.0,68.8361,68.8537,68.8184,68.8537,5021.0
2020-01-17 12:55:00,78.08,78.09,78.04,78.08,17261.0,68.8537,68.8625,68.8184,68.8537,17261.0
2020-01-17 13:00:00,78.08,78.15,78.07,78.14,3981.0,68.8537,68.9154,68.8449,68.9066,3981.0
2020-01-17 13:05:00,78.14,78.17,78.09,78.1,12531.0,68.9066,68.9331,68.8625,68.8713,12531.0
2020-01-17 13:10:00,78.11,78.12,78.05,78.06,6870.0,68.8801,68.889,68.8272,68.8361,6870.0
2020-01-17 13:15:00,78.06,78.12,78.05,78.1,13089.0,68.8361,68.889,68.8272,68.8713,13089.0
2020-01-17 13:20:00,78.08,78.09,78.0,78.0,6661.0,68.8537,68.8625,68.7831,68.7831,6661.0
2020-01-17 13:25:00,78.0,78.03,78.0,78.01,4208.0,68.7831,68.8096,68.7831,68.792,4208.0
2020-01-17 13:30:00,78.01,78.04,78.0,78.03,40729.0,68.792,68.8184,68.7831,68.8096,40729.0
2020-01-17 13:35:00,78.03,78.05,78.0,78.04,12540.0,68.8096,68.8272,68.7831,68.8184,12540.0
2020-01-17 13:40:00,78.04,78.05,78.02,78.05,4036.0,68.8184,68.8272,68.8008,68.8272,4036.0
2020-01-17 13:45:00,78.05,78.07,78.02,78.02,5976.0,68.8272,68.8449,68.8008,68.8008,5976.0
2020-01-17 13:50:00,78.03,78.05,78.0,78.02,20979.0,68.8096,68.8272,68.7831,68.8008,20979.0
2020-01-17 13:55:00,78.01,78.06,77.99,78.04,73498.0,68.792,68.8361,68.7743,68.8184,73498.0
2020-01-17 14:00:00,78.05,78.09,78.04,78.07,11799.0,68.8272,68.8625,68.8184,68.8449,11799.0
2020-01-17 14:05:00,78.07,78.07,78.04,78.04,8252.0,68.8449,68.8449,68.8184,68.8184,8252.0
2020-01-17 14:10:00,78.05,78.05,77.96,78.01,32524.0,68.8272,68.8272,68.7479,68.792,32524.0
2020-01-17 14:15:00,78.01,78.04,78.0,78.02,8545.0,68.792,68.8184,68.7831,68.8008,8545.0
2020-01-17 14:20:00,78.02,78.07,78.02,78.03,26490.0,68.8008,68.8449,68.8008,68.8096,26490.0
2020-01-17 14:25:00,78.04,78.05,78.03,78.04,16493.0,68.8184,68.8272,68.8096,68.8184,16493.0
2020-01-17 14:30:00,78.04,78.08,78.03,78.08,18508.0,68.8184,68.8537,68.8096,68.8537,18508.0
2020-01-17 14:35:00,78.08,78.09,78.0,78.07,133017.0,68.8537,68.8625,68.7831,68.8449,133017.0
2020-01-17 14:40:00,78.07,78.08,78.0,78.0,13849.0,68.8449,68.8537,68.7831,68.7831,13849.0
2020-01-17 14:45:00,78.01,78.04,78.0,78.04,19814.0,68.792,68.8184,68.7831,68.8184,19814.0
2020-01-17 14:50:00,78.05,78.07,78.03,78.05,30050.0,68.8272,68.8449,68.8096,68.8272,30050.0
2020-01-17 14:55:00,78.05,78.08,78.0,78.07,64831.0,68.8272,68.8537,68.7831,68.8449,64831.0
2020-01-17 15:00:00,78.06,78.07,77.99,78.0,27782.0,68.8361,68.8449,68.7743,68.7831,27782.0
2020-01-17 15:05:00,78.0,78.0,77.9,77.91,98118.0,68.7831,68.7831,68.695,68.7038,98118.0
2020-01-17 15:10:00,77.91,77.93,77.81,77.85,23369.0,68.7038,68.7214,68.6156,68.6509,23369.0
2020-01-17 15:15:00,77.84,77.88,77.82,77.83,16220.0,68.642,68.6773,68.6244,68.6332,16220.0
2020-01-17 15:20:00,77.82,77.86,77.79,77.82,19732.0,68.6244,68.6597,68.598,68.6244,19732.0
2020-01-17 15:25:00,77.82,77.88,77.81,77.88,27206.0,68.6244,68.6773,68.6156,68.6773,27206.0
2020-01-17 15:30:00,77.88,77.92,77.86,77.89,45378.0,68.6773,68.7126,68.6597,68.6861,45378.0
2020-01-17 15:35:00,77.9,77.9,77.82,77.83,43926.0,68.695,68.695,68.6244,68.6332,43926.0
2020-01-17 15:40:00,77.83,77.89,77.82,77.86,32074.0,68.6332,68.6861,68.6244,68.6597,32074.0
2020-01-17 15:45:00,77.87,77.91,77.72,77.73,97586.0,68.6685,68.7038,68.5362,68.545,97586.0
2020-01-17 15:50:00,77.73,77.77,77.7,77.75,201697.0,68.545,68.5803,68.5186,68.5627,201697.0
2020-01-17 15:55:00,77.75,77.82,77.69,77.75,484112.0,68.5627,68.6244,68.5098,68.5627,484112.0
2020-01-21 09:30:00,77.43,77.44,77.12,77.12,71889.0,68.2805,68.2893,68.0071,68.0071,71889.0
2020-01-21 09:35:00,77.11,77.22,77.02,77.07,33307.0,67.9983,68.0953,67.9189,67.963,33307.0
2020-01-21 09:40:00,77.09,77.13,77.0,77.12,8459.0,67.9807,68.0159,67.9013,68.0071,8459.0
2020-01-21 09:45:00,77.11,77.13,76.93,76.96,23711.0,67.9983,68.0159,67.8396,67.866,23711.0
2020-01-21 09:50:00,76.95,77.09,76.94,77.08,75840.0,67.8572,67.9807,67.8484,67.9719,75840.0
2020-01-21 09:55:00,77.09,77.14,77.0,77.01,89220.0,67.9807,68.0248,67.9013,67.9101,89220.0
2020-01-21 10:00:00,77.02,77.2,77.02,77.14,25104.0,67.9189,68.0777,67.9189,68.0248,25104.0
2020-01-21 10:05:00,77.1,77.19,77.02,77.17,49667.0,67.9895,68.0689,67.9189,68.0512,49667.0
2020-01-21 10:10:00,77.17,77.17,76.95,76.95,10319.0,68.0512,68.0512,67.8572,67.8572,10319.0
2020-01-21 10:15:00,76.93,76.94,76.81,76.89,15548.0,67.8396,67.8484,67.7338,67.8043,15548.0
2020-01-21 10:20:00,76.84,77.0,76.83,76.97,26447.0,67.7602,67.9013,67.7514,67.8749,26447.0
2020-01-21 10:25:00,76.98,77.0,76.93,76.98,7989.0,67.8837,67.9013,67.8396,67.8837,7989.0
2020-01-21 10:30:00,77.0,77.03,76.95,76.99,8943.0,67.9013,67.9278,67.8572,67.8925,8943.0
2020-01-21 10:35:00,76.96,77.04,76.94,76.95,3034.0,67.866,67.9366,67.8484,67.8572,3034.0
2020-01-21 10:40:00,76.95,77.0,76.93,76.97,8452.0,67.8572,67.9013,67.8396,67.8749,8452.0
2020-01-21 10:45:00,76.96,76.99,76.94,76.96,11462.0,67.866,67.8925,67.8484,67.866,11462.0
2020-01-21 10:50:00,76.97,76.98,76.91,76.95,15880.0,67.8749,67.8837,67.8219,67.8572,15880.0
2020-01-21 10:55:00,76.95,77.0,76.9,76.97,21548.0,67.8572,67.9013,67.8131,67.8749,21548.0
2020-01-21 11:00:00,76.95,76.97,76.92,76.94,13325.0,67.8572,67.8749,67.8308,67.8484,13325.0
2020-01-21 11:05:00,76.95,76.99,76.91,76.95,27315.0,67.8572,67.8925,67.8219,67.8572,27315.0
2020-01-21 11:10:00,76.95,76.96,76.74,76.79,33323.0,67.8572,67.866,67.672,67.7161,33323.0
2020-01-21 11:15:00,76.78,76.81,76.77,76.81,8877.0,67.7073,67.7338,67.6985,67.7338,8877.0
2020-01-21 11:20:00,76.8,76.82,76.7,76.72,16082.0,67.7249,67.7426,67.6368,67.6544,16082.0
2020-01-21 11:25:00,76.73,76.82,76.68,76.78,42517.0,67.6632,67.7426,67.6191,67.7073,42517.0
2020-01-21 11:30:00,76.79,76.82,76.76,76.78,13303.0,67.7161,67.7426,67.6897,67.7073,13303.0
2020-01-21 11:35:00,76.78,76.88,76.73,76.84,63422.0,67.7073,67.7955,67.6632,67.7602,63422.0
2020-01-21 11:40:00,76.85,77.0,76.85,76.98,8200.0,67.769,67.9013,67.769,67.8837,8200.0
2020-01-21 11:45:00,76.97,77.1,76.97,77.08,19083.0,67.8749,67.9895,67.8749,67.9719,19083.0
2020-01-21 11:50:00,77.08,77.23,77.08,77.22,34285.0,67.9719,68.1041,67.9719,68.0953,34285.0
2020-01-21 11:55:00,77.22,77.31,77.2,77.3,47166.0,68.0953,68.1747,68.0777,68.1659,47166.0
2020-01-21 12:00:00,77.29,77.32,77.26,77.31,5188.0,68.157,68.1835,68.1306,68.1747,5188.0
2020-01-21 12:05:00,77.31,77.34,77.27,77.34,5240.0,68.1747,68.2011,68.1394,68.2011,5240.0
2020-01-21 12:10:00,77.33,77.38,77.29,77.38,7145.0,68.1923,68.2364,68.157,68.2364,7145.0
2020-01-21 12:15:00,77.38,77.45,77.37,77.43,6461.0,68.2364,68.2981,68.2276,68.2805,6461.0
2020-01-21 12:20:00,77.45,77.5,77.43,77.47,6220.0,68.2981,68.3422,68.2805,68.3158,6220.0
2020-01-21 12:25:00,77.48,77.53,77.47,77.49,13323.0,68.3246,68.3687,68.3158,68.3334,13323.0
2020-01-21 12:30:00,77.48,77.56,77.48,77.56,8352.0,68.3246,68.3951,68.3246,68.3951,8352.0
2020-01-21 12:35:00,77.56,77.56,77.5,77.52,8615.0,68.3951,68.3951,68.3422,68.3599,8615.0
2020-01-21 12:40:00,77.52,77.53,77.49,77.5,50806.0,68.3599,68.3687,68.3334,68.3422,50806.0
2020-01-21 12:45:00,77.5,77.61,77.5,77.61,35304.0,68.3422,68.4392,68.3422,68.4392,35304.0
2020-01-21 12:50:00,77.61,77.64,77.52,77.52,99208.0,68.4392,68.4657,68.3599,68.3599,99208.0
2020-01-21 12:55:00,77.52,77.54,77.49,77.5,62897.0,68.3599,68.3775,68.3334,68.3422,62897.0
2020-01-21 13:00:00,77.51,77.56,77.5,77.52,13859.0,68.351,68.3951,68.3422,68.3599,13859.0
2020-01-21 13:05:00,77.53,77.55,77.52,77.53,5090.0,68.3687,68.3863,68.3599,68.3687,5090.0
2020-01-21 13:10:00,77.53,77.57,77.51,77.57,9042.0,68.3687,68.404,68.351,68.404,9042.0
2020-01-21 13:15:00,77.58,77.6,77.41,77.43,13028.0,68.4128,68.4304,68.2629,68.2805,13028.0
2020-01-21 13:20:00,77.43,77.43,77.32,77.43,10079.0,68.2805,68.2805,68.1835,68.2805,10079.0
2020-01-21 13:25:00,77.42,77.43,77.36,77.4,11981.0,68.2717,68.2805,68.2188,68.254,11981.0
2020-01-21 13:30:00,77.38,77.39,77.27,77.31,9729.0,68.2364,68.2452,68.1394,68.1747,9729.0
2020-01-21 13:35:00,77.31,77.33,77.27,77.31,5852.0,68.1747,68.1923,68.1394,68.1747,5852.0
2020-01-21 13:40:00,77.31,77.37,77.28,77.37,130789.0,68.1747,68.2276,68.1482,68.2276,130789.0
2020-01-21 13:45:00,77.36,77.36,77.13,77.15,46180.0,68.2188,68.2188,68.0159,68.0336,46180.0
2020-01-21 13:50:00,77.15,77.2,77.07,77.1,44790.0,68.0336,68.0777,67.963,67.9895,44790.0
2020-01-21 13:55:00,77.1,77.13,77.04,77.04,44673.0,67.9895,68.0159,67.9366,67.9366,44673.0
2020-01-21 14:00:00,77.06,77.1,76.95,77.0,61659.0,67.9542,67.9895,67.8572,67.9013,61659.0
2020-01-21 14:05:00,77.01,77.01,76.93,76.98,10613.0,67.9101,67.9101,67.8396,67.8837,10613.0
2020-01-21 14:10:00,76.99,77.04,76.97,76.98,14033.0,67.8925,67.9366,67.8749,67.8837,14033.0
2020-01-21 14:15:00,76.97,77.04,76.96,76.99,13871.0,67.8749,67.9366,67.866,67.8925,13871.0
2020-01-21 14:20:00,76.99,77.01,76.96,76.98,17823.0,67.8925,67.9101,67.866,67.8837,17823.0
2020-01-21 14:25:00,76.99,77.11,76.98,77.07,34412.0,67.8925,67.9983,67.8837,67.963,34412.0
2020-01-21 14:30:00,77.05,77.07,77.02,77.04,69957.0,67.9454,67.963,67.9189,67.9366,69957.0
2020-01-21 14:35:00,77.02,77.08,76.98,77.08,9749.0,67.9189,67.9719,67.8837,67.9719,9749.0
2020-01-21 14:40:00,77.08,77.14,77.05,77.12,12933.0,67.9719,68.0248,67.9454,68.0071,12933.0
2020-01-21 14:45:00,77.13,77.17,77.1,77.16,18089.0,68.0159,68.0512,67.9895,68.0424,18089.0
2020-01-21 14:50:00,77.12,77.22,77.11,77.22,15672.0,68.0071,68.0953,67.9983,68.0953,15672.0
2020-01-21 14:55:00,77.22,77.28,77.21,77.28,10898.0,68.0953,68.1482,68.0865,68.1482,10898.0
2020-01-21 15:00:00,77.29,77.4,77.28,77.39,14604.0,68.157,68.254,68.1482,68.2452,14604.0
2020-01-21 15:05:00,77.39,77.42,77.35,77.4,11252.0,68.2452,68.2717,68.21,68.254,11252.0
2020-01-21 15:10:00,77.39,77.43,77.34,77.43,16679.0,68.2452,68.2805,68.2011,68.2805,16679.0
2020-01-21 15:15:00,77.41,77.45,77.4,77.45,10106.0,68.2629,68.2981,68.254,68.2981,10106.0
2020-01-21 15:20:00,77.45,77.46,77.39,77.44,43438.0,68.2981,68.307,68.2452,68.2893,43438.0
2020-01-21 15:25:00,77.44,77.45,77.36,77.41,24463.0,68.2893,68.2981,68.2188,68.2629,24463.0
2020-01-21 15:30:00,77.4,77.41,77.32,77.34,34962.0,68.254,68.2629,68.1835,68.2011,34962.0
2020-01-21 15:35:00,77.33,77.34,77.26,77.3,28870.0,68.1923,68.2011,68.1306,68.1659,28870.0
2020-01-21 15:40:00,77.31,77.35,77.27,77.33,27473.0,68.1747,68.21,68.1394,68.1923,27473.0
2020-01-21 15:45:00,77.33,77.33,77.22,77.23,37184.0,68.1923,68.1923,68.0953,68.1041,37184.0
2020-01-21 15:50:00,77.22,77.24,77.1,77.13,89785.0,68.0953,68.1129,67.9895,68.0159,89785.0
2020-01-21 15:55:00,77.14,77.34,77.13,77.24,128043.0,68.0248,68.2011,68.0159,68.1129,128043.0
2020-01-22 09:30:00,77.78,77.79,77.62,77.74,47323.0,68.5891,68.598,68.448,68.5539,47323.0
2020-01-22 09:35:00,77.74,77.8,77.62,77.63,10283.0,68.5539,68.6068,68.448,68.4569,10283.0
2020-01-22 09:40:00,77.54,77.66,77.54,77.61,13000.0,68.3775,68.4833,68.3775,68.4392,13000.0
2020-01-22 09:45:00,77.63,77.8,77.56,77.79,11110.0,68.4569,68.6068,68.3951,68.598,11110.0
2020-01-22 09:50:00,77.8,77.8,77.61,77.69,5553.0,68.6068,68.6068,68.4392,68.5098,5553.0
2020-01-22 09:55:00,77.64,77.78,77.64,77.75,10070.0,68.4657,68.5891,68.4657,68.5627,10070.0
2020-01-22 10:00:00,77.73,77.78,77.65,77.68,15759.0,68.545,68.5891,68.4745,68.501,15759.0
2020-01-22 10:05:00,77.64,77.71,77.59,77.67,5934.0,68.4657,68.5274,68.4216,68.4921,5934.0
2020-01-22 10:10:00,77.66,77.66,77.53,77.53,11858.0,68.4833,68.4833,68.3687,68.3687,11858.0
2020-01-22 10:15:00,77.52,77.57,77.5,77.54,9991.0,68.3599,68.404,68.3422,68.3775,9991.0
2020-01-22 10:20:00,77.54,77.55,77.46,77.53,8291.0,68.3775,68.3863,68.307,68.3687,8291.0
2020-01-22 10:25:00,77.51,77.57,77.45,77.46,18426.0,68.351,68.404,68.2981,68.307,18426.0
2020-01-22 10:30:00,77.46,77.48,77.39,77.45,17629.0,68.307,68.3246,68.2452,68.2981,17629.0
2020-01-22 10:35:00,77.45,77.55,77.43,77.55,5020.0,68.2981,68.3863,68.2805,68.3863,5020.0
2020-01-22 10:40:00,77.55,77.55,77.48,77.5,17482.0,68.3863,68.3863,68.3246,68.3422,17482.0
2020-01-22 10:45:00,77.49,77.53,77.33,77.34,19493.0,68.3334,68.3687,68.1923,68.2011,19493.0
2020-01-22 10:50:00,77.35,77.38,77.28,77.31,15415.0,68.21,68.2364,68.1482,68.1747,15415.0
2020-01-22 10:55:00,77.29,77.33,77.16,77.17,20414.0,68.157,68.1923,68.0424,68.0512,20414.0
2020-01-22 11:00:00,77.15,77.2,77.14,77.16,11253.0,68.0336,68.0777,68.0248,68.0424,11253.0
2020-01-22 11:05:00,77.17,77.21,77.1,77.21,18533.0,68.0512,68.0865,67.9895,68.0865,18533.0
2020-01-22 11:10:00,77.24,77.27,77.15,77.17,18225.0,68.1129,68.1394,68.0336,68.0512,18225.0
2020-01-22 11:15:00,77.17,77.19,77.07,77.19,47807.0,68.0512,68.0689,67.963,68.0689,47807.0
2020-01-22 11:20:00,77.18,77.22,77.17,77.2,13788.0,68.06,68.0953,68.0512,68.0777,13788.0
2020-01-22 11:25:00,77.2,77.22,77.15,77.2,10120.0,68.0777,68.0953,68.0336,68.0777,10120.0
2020-01-22 11:30:00,77.2,77.24,77.19,77.24,19967.0,68.0777,68.1129,68.0689,68.1129,19967.0
2020-01-22 11:35:00,77.24,77.27,77.24,77.27,11539.0,68.1129,68.1394,68.1129,68.1394,11539.0
2020-01-22 11:40:00,77.27,77.27,77.19,77.2,14872.0,68.1394,68.1394,68.0689,68.0777,14872.0
2020-01-22 11:45:00,77.2,77.21,77.1,77.11,11345.0,68.0777,68.0865,67.9895,67.9983,11345.0
2020-01-22 11:50:00,77.11,77.22,77.07,77.14,13113.0,67.9983,68.0953,67.963,68.0248,13113.0
2020-01-22 11:55:00,77.15,77.15,77.06,77.06,11285.0,68.0336,68.0336,67.9542,67.9542,11285.0
2020-01-22 12:00:00,77.07,77.1,76.99,77.01,8156.0,67.963,67.9895,67.8925,67.9101,8156.0
2020-01-22 12:05:00,77.01,77.08,76.99,77.06,4775.0,67.9101,67.9719,67.8925,67.9542,4775.0
2020-01-22 12:10:00,77.08,77.11,77.05,77.05,13747.0,67.9719,67.9983,67.9454,67.9454,13747.0
2020-01-22 12:15:00,77.06,77.08,77.01,77.02,17447.0,67.9542,67.9719,67.9101,67.9189,17447.0
2020-01-22 12:20:00,77.02,77.04,76.95,77.0,11907.0,67.9189,67.9366,67.8572,67.9013,11907.0
2020-01-22 12:25:00,76.99,76.99,76.93,76.93,11005.0,67.8925,67.8925,67.8396,67.8396,11005.0
2020-01-22 12:30:00,76.93,76.98,76.91,76.98,12301.0,67.8396,67.8837,67.8219,67.8837,12301.0
2020-01-22 12:35:00,76.98,76.99,76.95,76.98,9595.0,67.8837,67.8925,67.8572,67.8837,9595.0
2020-01-22 12:40:00,76.97,77.02,76.96,76.99,17850.0,67.8749,67.9189,67.866,67.8925,17850.0
2020-01-22 12:45:00,77.0,77.02,76.98,77.0,8946.0,67.9013,67.9189,67.8837,67.9013,8946.0
2020-01-22 12:50:00,76.99,77.03,76.96,77.02,29373.0,67.8925,67.9278,67.866,67.9189,29373.0
2020-01-22 12:55:00,77.02,77.07,77.01,77.03,13338.0,67.9189,67.963,67.9101,67.9278,13338.0
2020-01-22 13:00:00,77.03,77.13,77.01,77.13,11828.0,67.9278,68.0159,67.9101,68.0159,11828.0
2020-01-22 13:05:00,77.13,77.15,77.1,77.13,8094.0,68.0159,68.0336,67.9895,68.0159,8094.0
2020-01-22 13:10:00,77.12,77.21,77.12,77.2,7825.0,68.0071,68.0865,68.0071,68.0777,7825.0
2020-01-22 13:15:00,77.19,77.2,77.12,77.15,10508.0,68.0689,68.0777,68.0071,68.0336,10508.0
2020-01-22 13:20:00,77.16,77.24,77.15,77.21,9657.0,68.0424,68.1129,68.0336,68.0865,9657.0
2020-01-22 13:25:00,77.22,77.24,77.2,77.21,9066.0,68.0953,68.1129,68.0777,68.0865,9066.0
2020-01-22 13:30:00,77.22,77.22,77.16,77.17,7911.0,68.0953,68.0953,68.0424,68.0512,7911.0
2020-01-22 13:35:00,77.18,77.32,77.18,77.3,5482.0,68.06,68.1835,68.06,68.1659,5482.0
2020-01-22 13:40:00,77.3,77.32,77.27,77.27,8197.0,68.1659,68.1835,68.1394,68.1394,8197.0
2020-01-22 13:45:00,77.28,77.3,77.23,77.24,8222.0,68.1482,68.1659,68.1041,68.1129,8222.0
2020-01-22 13:50:00,77.21,77.26,77.21,77.24,12712.0,68.0865,68.1306,68.0865,68.1129,12712.0
2020-01-22 13:55:00,77.23,77.24,77.21,77.22,7033.0,68.1041,68.1129,68.0865,68.0953,7033.0
2020-01-22 14:00:00,77.23,77.24,77.16,77.17,8428.0,68.1041,68.1129,68.0424,68.0512,8428.0
2020-01-22 14:05:00,77.17,77.2,77.14,77.14,10057.0,68.0512,68.0777,68.0248,68.0248,10057.0
2020-01-22 14:10:00,77.15,77.2,77.13,77.18,8378.0,68.0336,68.0777,68.0159,68.06,8378.0
2020-01-22 14:15:00,77.17,77.18,77.14,77.14,7509.0,68.0512,68.06,68.0248,68.0248,7509.0
2020-01-22 14:20:00,77.14,77.17,77.12,77.17,9198.0,68.0248,68.0512,68.0071,68.0512,9198.0
2020-01-22 14:25:00,77.17,77.17,77.04,77.05,56280.0,68.0512,68.0512,67.9366,67.9454,56280.0
2020-01-22 14:30:00,77.05,77.06,77.0,77.03,13491.0,67.9454,67.9542,67.9013,67.9278,13491.0
2020-01-22 14:35:00,77.03,77.08,77.03,77.06,7602.0,67.9278,67.9719,67.9278,67.9542,7602.0
2020-01-22 14:40:00,77.06,77.07,77.01,77.03,9475.0,67.9542,67.963,67.9101,67.9278,9475.0
2020-01-22 14:45:00,77.03,77.06,77.02,77.06,14387.0,67.9278,67.9542,67.9189,67.9542,14387.0
2020-01-22 14:50:00,77.06,77.08,77.04,77.06,12099.0,67.9542,67.9719,67.9366,67.9542,12099.0
2020-01-22 14:55:00,77.07,77.11,77.05,77.09,9596.0,67.963,67.9983,67.9454,67.9807,9596.0
2020-01-22 15:00:00,77.09,77.09,77.02,77.03,19460.0,67.9807,67.9807,67.9189,67.9278,19460.0
2020-01-22 15:05:00,77.04,77.05,76.97,76.98,16255.0,67.9366,67.9454,67.8749,67.8837,16255.0
2020-01-22 15:10:00,76.98,77.02,76.93,76.94,12532.0,67.8837,67.9189,67.8396,67.8484,12532.0
2020-01-22 15:15:00,76.94,76.99,76.88,76.98,19266.0,67.8484,67.8925,67.7955,67.8837,19266.0
2020-01-22 15:20:00,76.98,76.98,76.87,76.89,25692.0,67.8837,67.8837,67.7867,67.8043,25692.0
2020-01-22 15:25:00,76.87,76.96,76.87,76.94,19486.0,67.7867,67.866,67.7867,67.8484,19486.0
2020-01-22 15:30:00,76.93,77.01,76.92,76.98,28678.0,67.8396,67.9101,67.8308,67.8837,28678.0
2020-01-22 15:35:00,77.0,77.05,76.98,76.99,18918.0,67.9013,67.9454,67.8837,67.8925,18918.0
2020-01-22 15:40:00,76.98,76.99,76.9,76.91,25178.0,67.8837,67.8925,67.8131,67.8219,25178.0
2020-01-22 15:45:00,76.91,76.98,76.88,76.95,28584.0,67.8219,67.8837,67.7955,67.8572,28584.0
2020-01-22 15:50:00,76.94,76.96,76.89,76.91,52809.0,67.8484,67.866,67.8043,67.8219,52809.0
2020-01-22 15:55:00,76.91,77.05,76.9,77.01,277931.0,67.8219,67.9454,67.8131,67.9101,277931.0
2020-01-23 09:30:00,76.61,76.61,76.31,76.47,66855.0,67.5574,67.5574,67.2928,67.4339,66855.0
2020-01-23 09:35:00,76.44,76.46,76.09,76.19,33637.0,67.4075,67.4251,67.0988,67.187,33637.0
2020-01-23 09:40:00,76.17,76.22,76.03,76.15,15117.0,67.1694,67.2135,67.0459,67.1517,15117.0
2020-01-23 09:45:00,76.17,76.31,76.12,76.26,9509.0,67.1694,67.2928,67.1253,67.2488,9509.0
2020-01-23 09:50:00,76.28,76.37,76.18,76.27,26379.0,67.2664,67.3458,67.1782,67.2576,26379.0
2020-01-23 09:55:00,76.3,76.52,76.3,76.52,7741.0,67.284,67.478,67.284,67.478,7741.0
2020-01-23 10:00:00,76.54,76.6,76.45,76.49,16848.0,67.4957,67.5486,67.4163,67.4516,16848.0
2020-01-23 10:05:00,76.49,76.69,76.49,76.69,9812.0,67.4516,67.6279,67.4516,67.6279,9812.0
2020-01-23 10:10:00,76.7,76.78,76.68,76.75,6625.0,67.6368,67.7073,67.6191,67.6808,6625.0
2020-01-23 10:15:00,76.74,76.77,76.61,76.75,10182.0,67.672,67.6985,67.5574,67.6808,10182.0
2020-01-23 10:20:00,76.75,76.77,76.63,76.69,15875.0,67.6808,67.6985,67.575,67.6279,15875.0
2020-01-23 10:25:00,76.71,76.75,76.64,76.68,5383.0,67.6456,67.6808,67.5838,67.6191,5383.0
2020-01-23 10:30:00,76.71,76.87,76.69,76.83,5443.0,67.6456,67.7867,67.6279,67.7514,5443.0
2020-01-23 10:35:00,76.84,76.87,76.79,76.86,3076.0,67.7602,67.7867,67.7161,67.7779,3076.0
2020-01-23 10:40:00,76.84,76.9,76.82,76.86,4001.0,67.7602,67.8131,67.7426,67.7779,4001.0
2020-01-23 10:45:00,76.87,76.89,76.76,76.77,14108.0,67.7867,67.8043,67.6897,67.6985,14108.0
2020-01-23 10:50:00,76.78,76.87,76.76,76.86,10554.0,67.7073,67.7867,67.6897,67.7779,10554.0
2020-01-23 10:55:00,76.84,76.91,76.81,76.9,7777.0,67.7602,67.8219,67.7338,67.8131,7777.0
2020-01-23 11:00:00,76.91,76.93,76.83,76.93,7720.0,67.8219,67.8396,67.7514,67.8396,7720.0
2020-01-23 11:05:00,76.95,76.97,76.91,76.91,5855.0,67.8572,67.8749,67.8219,67.8219,5855.0
2020-01-23 11:10:00,76.91,76.91,76.81,76.82,4844.0,67.8219,67.8219,67.7338,67.7426,4844.0
2020-01-23 11:15:00,76.83,76.83,76.71,76.71,5470.0,67.7514,67.7514,67.6456,67.6456,5470.0
2020-01-23 11:20:00,76.72,76.82,76.7,76.79,5775.0,67.6544,67.7426,67.6368,67.7161,5775.0
2020-01-23 11:25:00,76.75,76.81,76.72,76.75,4653.0,67.6808,67.7338,67.6544,67.6808,4653.0
2020-01-23 11:30:00,76.76,76.85,76.76,76.79,7778.0,67.6897,67.769,67.6897,67.7161,7778.0
2020-01-23 11:35:00,76.79,76.88,76.79,76.87,8866.0,67.7161,67.7955,67.7161,67.7867,8866.0
2020-01-23 11:40:00,76.85,76.88,76.81,76.84,9251.0,67.769,67.7955,67.7338,67.7602,9251.0
2020-01-23 11:45:00,76.83,76.86,76.73,76.75,5890.0,67.7514,67.7779,67.6632,67.6808,5890.0
2020-01-23 11:50:00,76.77,76.89,76.76,76.89,5275.0,67.6985,67.8043,67.6897,67.8043,5275.0
2020-01-23 11:55:00,76.87,76.9,76.85,76.88,4516.0,67.7867,67.8131,67.769,67.7955,4516.0
2020-01-23 12:00:00,76.88,76.91,76.85,76.85,5328.0,67.7955,67.8219,67.769,67.769,5328.0
2020-01-23 12:05:00,76.87,76.95,76.87,76.93,8519.0,67.7867,67.8572,67.7867,67.8396,8519.0
2020-01-23 12:10:00,76.96,76.99,76.91,76.97,4942.0,67.866,67.8925,67.8219,67.8749,4942.0
2020-01-23 12:15:00,76.98,77.04,76.97,76.98,7803.0,67.8837,67.9366,67.8749,67.8837,7803.0
2020-01-23 12:20:00,76.99,77.04,76.97,77.0,7179.0,67.8925,67.9366,67.8749,67.9013,7179.0
2020-01-23 12:25:00,77.0,77.02,76.98,77.01,4558.0,67.9013,67.9189,67.8837,67.9101,4558.0
2020-01-23 12:30:00,77.04,77.07,77.01,77.02,6817.0,67.9366,67.963,67.9101,67.9189,6817.0
2020-01-23 12:35:00,77.03,77.03,76.95,76.97,2520.0,67.9278,67.9278,67.8572,67.8749,2520.0
2020-01-23 12:40:00,76.96,77.0,76.93,76.93,4157.0,67.866,67.9013,67.8396,67.8396,4157.0
2020-01-23 12:45:00,76.93,76.96,76.91,76.93,6047.0,67.8396,67.866,67.8219,67.8396,6047.0
2020-01-23 12:50:00,76.95,77.01,76.95,77.0,4139.0,67.8572,67.9101,67.8572,67.9013,4139.0
2020-01-23 12:55:00,76.99,77.0,76.95,76.98,10178.0,67.8925,67.9013,67.8572,67.8837,10178.0
2020-01-23 13:00:00,76.97,77.03,76.95,77.01,5914.0,67.8749,67.9278,67.8572,67.9101,5914.0
2020-01-23 13:05:00,77.01,77.05,76.99,76.99,7530.0,67.9101,67.9454,67.8925,67.8925,7530.0
2020-01-23 13:10:00,77.01,77.05,77.0,77.02,5944.0,67.9101,67.9454,67.9013,67.9189,5944.0
2020-01-23 13:15:00,77.02,77.06,76.99,77.06,4338.0,67.9189,67.9542,67.8925,67.9542,4338.0
2020-01-23 13:20:00,77.06,77.22,77.04,77.21,14024.0,67.9542,68.0953,67.9366,68.0865,14024.0
2020-01-23 13:25:00,77.23,77.25,77.1,77.11,11681.0,68.1041,68.1218,67.9895,67.9983,11681.0
2020-01-23 13:30:00,77.12,77.13,77.06,77.08,11675.0,68.0071,68.0159,67.9542,67.9719,11675.0
2020-01-23 13:35:00,77.07,77.1,77.06,77.09,4657.0,67.963,67.9895,67.9542,67.9807,4657.0
2020-01-23 13:40:00,77.09,77.19,77.08,77.17,11354.0,67.9807,68.0689,67.9719,68.0512,11354.0
2020-01-23 13:45:00,77.16,77.22,77.12,77.19,12535.0,68.0424,68.0953,68.0071,68.0689,12535.0
2020-01-23 13:50:00,77.21,77.24,77.18,77.19,7756.0,68.0865,68.1129,68.06,68.0689,7756.0
2020-01-23 13:55:00,77.2,77.22,77.18,77.2,10387.0,68.0777,68.0953,68.06,68.0777,10387.0
2020-01-23 14:00:00,77.2,77.27,77.2,77.22,12921.0,68.0777,68.1394,68.0777,68.0953,12921.0
2020-01-23 14:05:00,77.24,77.31,77.2,77.31,6874.0,68.1129,68.1747,68.0777,68.1747,6874.0
2020-01-23 14:10:00,77.31,77.33,77.26,77.3,7293.0,68.1747,68.1923,68.1306,68.1659,7293.0
2020-01-23 14:15:00,77.31,77.41,77.29,77.41,8214.0,68.1747,68.2629,68.157,68.2629,8214.0
2020-01-23 14:20:00,77.42,77.42,77.38,77.42,14245.0,68.2717,68.2717,68.2364,68.2717,14245.0
2020-01-23 14:25:00,77.43,77.43,77.37,77.4,11069.0,68.2805,68.2805,68.2276,68.254,11069.0
2020-01-23 14:30:00,77.4,77.43,77.39,77.4,9783.0,68.254,68.2805,68.2452,68.254,9783.0
2020-01-23 14:35:00,77.4,77.42,77.39,77.4,8706.0,68.254,68.2717,68.2452,68.254,8706.0
2020-01-23 14:40:00,77.41,77.41,77.38,77.4,5862.0,68.2629,68.2629,68.2364,68.254,5862.0
2020-01-23 14:45:00,77.39,77.4,77.36,77.38,6390.0,68.2452,68.254,68.2188,68.2364,6390.0
2020-01-23 14:50:00,77.39,77.44,77.39,77.42,9906.0,68.2452,68.2893,68.2452,68.2717,9906.0
2020-01-23 14:55:00,77.4,77.5,77.39,77.49,10486.0,68.254,68.3422,68.2452,68.3334,10486.0
2020-01-23 15:00:00,77.48,77.49,77.42,77.43,23958.0,68.3246,68.3334,68.2717,68.2805,23958.0
2020-01-23 15:05:00,77.42,77.47,77.39,77.47,10392.0,68.2717,68.3158,68.2452,68.3158,10392.0
2020-01-23 15:10:00,77.46,77.51,77.44,77.5,11442.0,68.307,68.351,68.2893,68.3422,11442.0
2020-01-23 15:15:00,77.49,77.5,77.44,77.45,15625.0,68.3334,68.3422,68.2893,68.2981,15625.0
2020-01-23 15:20:00,77.45,77.53,77.43,77.52,17046.0,68.2981,68.3687,68.2805,68.3599,17046.0
2020-01-23 15:25:00,77.52,77.59,77.45,77.57,22232.0,68.3599,68.4216,68.2981,68.404,22232.0
2020-01-23 15:30:00,77.56,77.71,77.54,77.68,45053.0,68.3951,68.5274,68.3775,68.501,45053.0
2020-01-23 15:35:00,77.67,77.67,77.57,77.59,20335.0,68.4921,68.4921,68.404,68.4216,20335.0
2020-01-23 15:40:00,77.58,77.6,77.52,77.53,22832.0,68.4128,68.4304,68.3599,68.3687,22832.0
2020-01-23 15:45:00,77.53,77.64,77.53,77.61,28829.0,68.3687,68.4657,68.3687,68.4392,28829.0
2020-01-23 15:50:00,77.61,77.62,77.51,77.57,85454.0,68.4392,68.448,68.351,68.404,85454.0
2020-01-23 15:55:00,77.58,77.66,77.57,77.59,101080.0,68.4128,68.4833,68.404,68.4216,101080.0
2020-01-24 09:30:00,77.83,77.83,77.43,77.5,35959.0,68.6332,68.6332,68.2805,68.3422,35959.0
2020-01-24 09:35:00,77.46,77.68,77.46,77.63,14283.0,68.307,68.501,68.307,68.4569,14283.0
2020-01-24 09:40:00,77.6,77.77,77.58,77.69,10485.0,68.4304,68.5803,68.4128,68.5098,10485.0
2020-01-24 09:45:00,77.68,77.68,77.51,77.6,5568.0,68.501,68.501,68.351,68.4304,5568.0
2020-01-24 09:50:00,77.57,77.57,77.38,77.41,10380.0,68.404,68.404,68.2364,68.2629,10380.0
2020-01-24 09:55:00,77.41,77.49,77.4,77.47,14006.0,68.2629,68.3334,68.254,68.3158,14006.0
2020-01-24 10:00:00,77.47,77.47,77.26,77.32,12890.0,68.3158,68.3158,68.1306,68.1835,12890.0
2020-01-24 10:05:00,77.33,77.35,77.24,77.27,8580.0,68.1923,68.21,68.1129,68.1394,8580.0
2020-01-24 10:10:00,77.26,77.4,77.26,77.35,6570.0,68.1306,68.254,68.1306,68.21,6570.0
2020-01-24 10:15:00,77.34,77.37,77.2,77.2,12883.0,68.2011,68.2276,68.0777,68.0777,12883.0
2020-01-24 10:20:00,77.2,77.29,77.19,77.22,11211.0,68.0777,68.157,68.0689,68.0953,11211.0
2020-01-24 10:25:00,77.23,77.28,77.19,77.19,7166.0,68.1041,68.1482,68.0689,68.0689,7166.0
2020-01-24 10:30:00,77.17,77.29,77.15,77.29,31963.0,68.0512,68.157,68.0336,68.157,31963.0
2020-01-24 10:35:00,77.29,77.33,77.24,77.32,14302.0,68.157,68.1923,68.1129,68.1835,14302.0
2020-01-24 10:40:00,77.31,77.31,77.24,77.27,7366.0,68.1747,68.1747,68.1129,68.1394,7366.0
2020-01-24 10:45:00,77.27,77.32,77.21,77.22,14551.0,68.1394,68.1835,68.0865,68.0953,14551.0
2020-01-24 10:50:00,77.22,77.28,77.21,77.28,12818.0,68.0953,68.1482,68.0865,68.1482,12818.0
2020-01-24 10:55:00,77.3,77.33,77.27,77.32,7739.0,68.1659,68.1923,68.1394,68.1835,7739.0
2020-01-24 11:00:00,77.31,77.38,77.26,77.35,16246.0,68.1747,68.2364,68.1306,68.21,16246.0
2020-01-24 11:05:00,77.36,77.44,77.33,77.43,8213.0,68.2188,68.2893,68.1923,68.2805,8213.0
2020-01-24 11:10:00,77.43,77.46,77.36,77.37,13394.0,68.2805,68.307,68.2188,68.2276,13394.0
2020-01-24 11:15:00,77.37,77.39,77.15,77.24,17089.0,68.2276,68.2452,68.0336,68.1129,17089.0
2020-01-24 11:20:00,77.23,77.25,77.15,77.17,15790.0,68.1041,68.1218,68.0336,68.0512,15790.0
2020-01-24 11:25:00,77.19,77.24,77.13,77.24,9771.0,68.0689,68.1129,68.0159,68.1129,9771.0
2020-01-24 11:30:00,77.26,77.27,77.16,77.19,10138.0,68.1306,68.1394,68.0424,68.0689,10138.0
2020-01-24 11:35:00,77.21,77.23,77.14,77.19,10030.0,68.0865,68.1041,68.0248,68.0689,10030.0
2020-01-24 11:40:00,77.2,77.22,77.02,77.03,37398.0,68.0777,68.0953,67.9189,67.9278,37398.0
2020-01-24 11:45:00,77.03,77.05,76.92,77.01,13853.0,67.9278,67.9454,67.8308,67.9101,13853.0
2020-01-24 11:50:00,77.0,77.07,76.98,77.02,11010.0,67.9013,67.963,67.8837,67.9189,11010.0
2020-01-24 11:55:00,77.07,77.08,76.92,76.95,14845.0,67.963,67.9719,67.8308,67.8572,14845.0
2020-01-24 12:00:00,76.94,76.96,76.86,76.95,7230.0,67.8484,67.866,67.7779,67.8572,7230.0
2020-01-24 12:05:00,76.94,76.94,76.85,76.88,18303.0,67.8484,67.8484,67.769,67.7955,18303.0
2020-01-24 12:10:00,76.86,76.93,76.82,76.84,11243.0,67.7779,67.8396,67.7426,67.7602,11243.0
2020-01-24 12:15:00,76.85,76.86,76.61,76.65,14859.0,67.769,67.7779,67.5574,67.5927,14859.0
2020-01-24 12:20:00,76.65,76.8,76.65,76.79,3519.0,67.5927,67.7249,67.5927,67.7161,3519.0
2020-01-24 12:25:00,76.8,76.81,76.61,76.65,12135.0,67.7249,67.7338,67.5574,67.5927,12135.0
2020-01-24 12:30:00,76.69,76.89,76.67,76.88,33315.0,67.6279,67.8043,67.6103,67.7955,33315.0
2020-01-24 12:35:00,76.9,76.91,76.87,76.91,6789.0,67.8131,67.8219,67.7867,67.8219,6789.0
2020-01-24 12:40:00,76.92,77.01,76.92,76.94,8507.0,67.8308,67.9101,67.8308,67.8484,8507.0
2020-01-24 12:45:00,76.95,76.96,76.85,76.95,11232.0,67.8572,67.866,67.769,67.8572,11232.0
2020-01-24 12:50:00,76.94,76.96,76.88,76.91,7191.0,67.8484,67.866,67.7955,67.8219,7191.0
2020-01-24 12:55:00,76.92,76.92,76.84,76.91,7176.0,67.8308,67.8308,67.7602,67.8219,7176.0
2020-01-24 13:00:00,76.91,76.91,76.75,76.76,6737.0,67.8219,67.8219,67.6808,67.6897,6737.0
2020-01-24 13:05:00,76.75,76.8,76.71,76.78,29404.0,67.6808,67.7249,67.6456,67.7073,29404.0
2020-01-24 13:10:00,76.78,76.79,76.7,76.71,10410.0,67.7073,67.7161,67.6368,67.6456,10410.0
2020-01-24 13:15:00,76.72,76.73,76.63,76.64,24599.0,67.6544,67.6632,67.575,67.5838,24599.0
2020-01-24 13:20:00,76.64,76.7,76.63,76.69,6700.0,67.5838,67.6368,67.575,67.6279,6700.0
2020-01-24 13:25:00,76.68,76.68,76.56,76.56,7454.0,67.6191,67.6191,67.5133,67.5133,7454.0
2020-01-24 13:30:00,76.55,76.57,76.5,76.54,9320.0,67.5045,67.5221,67.4604,67.4957,9320.0
2020-01-24 13:35:00,76.53,76.55,76.47,76.49,15616.0,67.4868,67.5045,67.4339,67.4516,15616.0
2020-01-24 13:40:00,76.48,76.48,76.36,76.41,16474.0,67.4428,67.4428,67.3369,67.381,16474.0
2020-01-24 13:45:00,76.43,76.49,76.32,76.32,15983.0,67.3987,67.4516,67.3017,67.3017,15983.0
2020-01-24 13:50:00,76.34,76.43,76.32,76.43,11892.0,67.3193,67.3987,67.3017,67.3987,11892.0
2020-01-24 13:55:00,76.45,76.45,76.36,76.41,9465.0,67.4163,67.4163,67.3369,67.381,9465.0
2020-01-24 14:00:00,76.42,76.45,76.37,76.38,15445.0,67.3898,67.4163,67.3458,67.3546,15445.0
2020-01-24 14:05:00,76.39,76.49,76.37,76.49,19847.0,67.3634,67.4516,67.3458,67.4516,19847.0
2020-01-24 14:10:00,76.47,76.47,76.39,76.42,9900.0,67.4339,67.4339,67.3634,67.3898,9900.0
2020-01-24 14:15:00,76.42,76.44,76.34,76.34,11968.0,67.3898,67.4075,67.3193,67.3193,11968.0
2020-01-24 14:20:00,76.36,76.36,76.23,76.28,19898.0,67.3369,67.3369,67.2223,67.2664,19898.0
2020-01-24 14:25:00,76.28,76.38,76.23,76.24,13589.0,67.2664,67.3546,67.2223,67.2311,13589.0
2020-01-24 14:30:00,76.26,76.46,76.26,76.42,12197.0,67.2488,67.4251,67.2488,67.3898,12197.0
2020-01-24 14:35:00,76.43,76.46,76.32,76.41,9876.0,67.3987,67.4251,67.3017,67.381,9876.0
2020-01-24 14:40:00,76.41,76.46,76.33,76.34,12261.0,67.381,67.4251,67.3105,67.3193,12261.0
2020-01-24 14:45:00,76.35,76.42,76.26,76.42,12909.0,67.3281,67.3898,67.2488,67.3898,12909.0
2020-01-24 14:50:00,76.45,76.46,76.4,76.46,13093.0,67.4163,67.4251,67.3722,67.4251,13093.0
2020-01-24 14:55:00,76.49,76.66,76.48,76.65,8865.0,67.4516,67.6015,67.4428,67.5927,8865.0
2020-01-24 15:00:00,76.65,76.77,76.58,76.73,11162.0,67.5927,67.6985,67.5309,67.6632,11162.0
2020-01-24 15:05:00,76.75,76.78,76.64,76.69,6864.0,67.6808,67.7073,67.5838,67.6279,6864.0
2020-01-24 15:10:00,76.7,76.74,76.62,76.67,14603.0,67.6368,67.672,67.5662,67.6103,14603.0
2020-01-24 15:15:00,76.68,76.76,76.67,76.75,14809.0,67.6191,67.6897,67.6103,67.6808,14809.0
2020-01-24 15:20:00,76.74,76.79,76.71,76.75,17397.0,67.672,67.7161,67.6456,67.6808,17397.0
2020-01-24 15:25:00,76.75,76.77,76.72,76.73,10818.0,67.6808,67.6985,67.6544,67.6632,10818.0
2020-01-24 15:30:00,76.72,76.73,76.5,76.53,40671.0,67.6544,67.6632,67.4604,67.4868,40671.0
2020-01-24 15:35:00,76.53,76.64,76.48,76.48,14403.0,67.4868,67.5838,67.4428,67.4428,14403.0
2020-01-24 15:40:00,76.48,76.53,76.41,76.51,19054.0,67.4428,67.4868,67.381,67.4692,19054.0
2020-01-24 15:45:00,76.5,76.75,76.49,76.71,103710.0,67.4604,67.6808,67.4516,67.6456,103710.0
2020-01-24 15:50:00,76.7,76.8,76.6,76.78,72150.0,67.6368,67.7249,67.5486,67.7073,72150.0
2020-01-24 15:55:00,76.78,76.81,76.66,76.68,154836.0,67.7073,67.7338,67.6015,67.6191,154836.0
2020-01-27 09:30:00,75.04,75.23,74.55,74.8,112413.0,66.1729,66.3405,65.7408,65.9613,112413.0
2020-01-27 09:35:00,74.74,74.78,74.31,74.46,83327.0,65.9084,65.9436,65.5292,65.6614,83327.0
2020-01-27 09:40:00,74.48,74.63,74.24,74.63,26587.0,65.6791,65.8114,65.4674,65.8114,26587.0
2020-01-27 09:45:00,74.61,75.0,74.59,74.97,40965.0,65.7937,66.1376,65.7761,66.1112,40965.0
2020-01-27 09:50:00,75.01,75.06,74.85,74.92,38551.0,66.1465,66.1905,66.0054,66.0671,38551.0
2020-01-27 09:55:00,74.94,75.01,74.86,74.97,64576.0,66.0847,66.1465,66.0142,66.1112,64576.0
2020-01-27 10:00:00,74.95,74.96,74.59,74.61,22971.0,66.0935,66.1024,65.7761,65.7937,22971.0
2020-01-27 10:05:00,74.6,74.7,74.53,74.68,16175.0,65.7849,65.8731,65.7232,65.8555,16175.0
2020-01-27 10:10:00,74.7,74.71,74.57,74.71,26732.0,65.8731,65.8819,65.7584,65.8819,26732.0
2020-01-27 10:15:00,74.69,74.71,74.52,74.55,12013.0,65.8643,65.8819,65.7144,65.7408,12013.0
2020-01-27 10:20:00,74.55,74.58,74.45,74.52,12597.0,65.7408,65.7673,65.6526,65.7144,12597.0
2020-01-27 10:25:00,74.53,74.8,74.51,74.75,17737.0,65.7232,65.9613,65.7055,65.9172,17737.0
2020-01-27 10:30:00,74.77,74.78,74.6,74.64,20268.0,65.9348,65.9436,65.7849,65.8202,20268.0
2020-01-27 10:35:00,74.67,74.71,74.55,74.61,12712.0,65.8466,65.8819,65.7408,65.7937,12712.0
2020-01-27 10:40:00,74.61,74.61,74.39,74.4,9026.0,65.7937,65.7937,65.5997,65.6085,9026.0
2020-01-27 10:45:00,74.37,74.44,74.31,74.35,13998.0,65.5821,65.6438,65.5292,65.5644,13998.0
2020-01-27 10:50:00,74.37,74.38,74.16,74.17,30585.0,65.5821,65.5909,65.3969,65.4057,30585.0
2020-01-27 10:55:00,74.16,74.28,74.15,74.28,11280.0,65.3969,65.5027,65.3881,65.5027,11280.0
2020-01-27 11:00:00,74.29,74.45,74.24,74.45,22007.0,65.5115,65.6526,65.4674,65.6526,22007.0
2020-01-27 11:05:00,74.44,74.54,74.44,74.47,12910.0,65.6438,65.732,65.6438,65.6703,12910.0
2020-01-27 11:10:00,74.47,74.47,74.41,74.44,10916.0,65.6703,65.6703,65.6174,65.6438,10916.0
2020-01-27 11:15:00,74.44,74.44,74.34,74.36,15637.0,65.6438,65.6438,65.5556,65.5733,15637.0
2020-01-27 11:20:00,74.35,74.48,74.31,74.42,16518.0,65.5644,65.6791,65.5292,65.6262,16518.0
2020-01-27 11:25:00,74.43,74.48,74.38,74.44,12867.0,65.635,65.6791,65.5909,65.6438,12867.0
2020-01-27 11:30:00,74.43,74.5,74.35,74.38,22185.0,65.635,65.6967,65.5644,65.5909,22185.0
2020-01-27 11:35:00,74.38,74.62,74.38,74.62,60764.0,65.5909,65.8025,65.5909,65.8025,60764.0
2020-01-27 11:40:00,74.59,74.6,74.55,74.58,8185.0,65.7761,65.7849,65.7408,65.7673,8185.0
2020-01-27 11:45:00,74.57,74.59,74.52,74.53,6318.0,65.7584,65.7761,65.7144,65.7232,6318.0
2020-01-27 11:50:00,74.53,74.59,74.47,74.54,14838.0,65.7232,65.7761,65.6703,65.732,14838.0
2020-01-27 11:55:00,74.53,74.56,74.47,74.47,11177.0,65.7232,65.7496,65.6703,65.6703,11177.0
2020-01-27 12:00:00,74.45,74.53,74.44,74.48,12961.0,65.6526,65.7232,65.6438,65.6791,12961.0
2020-01-27 12:05:00,74.49,74.59,74.48,74.58,12095.0,65.6879,65.7761,65.6791,65.7673,12095.0
2020-01-27 12:10:00,74.6,74.65,74.55,74.58,7492.0,65.7849,65.829,65.7408,65.7673,7492.0
2020-01-27 12:15:00,74.56,74.66,74.56,74.65,8766.0,65.7496,65.8378,65.7496,65.829,8766.0
2020-01-27 12:20:00,74.67,74.76,74.65,74.67,11788.0,65.8466,65.926,65.829,65.8466,11788.0
2020-01-27 12:25:00,74.66,74.71,74.61,74.69,9038.0,65.8378,65.8819,65.7937,65.8643,9038.0
2020-01-27 12:30:00,74.69,74.8,74.68,74.78,12279.0,65.8643,65.9613,65.8555,65.9436,12279.0
2020-01-27 12:35:00,74.76,74.78,74.71,74.74,9243.0,65.926,65.9436,65.8819,65.9084,9243.0
2020-01-27 12:40:00,74.72,74.81,74.7,74.77,6911.0,65.8907,65.9701,65.8731,65.9348,6911.0
2020-01-27 12:45:00,74.79,74.8,74.74,74.77,12456.0,65.9525,65.9613,65.9084,65.9348,12456.0
2020-01-27 12:50:00,74.76,74.78,74.67,74.67,8307.0,65.926,65.9436,65.8466,65.8466,8307.0
2020-01-27 12:55:00,74.64,74.67,74.6,74.67,9106.0,65.8202,65.8466,65.7849,65.8466,9106.0
2020-01-27 13:00:00,74.67,74.86,74.66,74.83,34458.0,65.8466,66.0142,65.8378,65.9877,34458.0
2020-01-27 13:05:00,74.83,74.85,74.72,74.72,23113.0,65.9877,66.0054,65.8907,65.8907,23113.0
2020-01-27 13:10:00,74.73,74.75,74.67,74.72,10915.0,65.8995,65.9172,65.8466,65.8907,10915.0
2020-01-27 13:15:00,74.73,74.79,74.73,74.73,11360.0,65.8995,65.9525,65.8995,65.8995,11360.0
2020-01-27 13:20:00,74.73,74.84,74.73,74.74,10489.0,65.8995,65.9965,65.8995,65.9084,10489.0
2020-01-27 13:25:00,74.75,74.82,74.75,74.8,8575.0,65.9172,65.9789,65.9172,65.9613,8575.0
2020-01-27 13:30:00,74.8,74.86,74.77,74.79,31230.0,65.9613,66.0142,65.9348,65.9525,31230.0
2020-01-27 13:35:00,74.79,74.81,74.74,74.77,12446.0,65.9525,65.9701,65.9084,65.9348,12446.0
2020-01-27 13:40:00,74.78,74.81,74.68,74.69,15773.0,65.9436,65.9701,65.8555,65.8643,15773.0
2020-01-27 13:45:00,74.69,74.71,74.61,74.63,8561.0,65.8643,65.8819,65.7937,65.8114,8561.0
2020-01-27 13:50:00,74.63,74.64,74.46,74.5,11445.0,65.8114,65.8202,65.6614,65.6967,11445.0
2020-01-27 13:55:00,74.5,74.54,74.43,74.48,10879.0,65.6967,65.732,65.635,65.6791,10879.0
2020-01-27 14:00:00,74.49,74.49,74.35,74.4,14513.0,65.6879,65.6879,65.5644,65.6085,14513.0
2020-01-27 14:05:00,74.43,74.5,74.43,74.49,10535.0,65.635,65.6967,65.635,65.6879,10535.0
2020-01-27 14:10:00,74.51,74.57,74.5,74.55,11457.0,65.7055,65.7584,65.6967,65.7408,11457.0
2020-01-27 14:15:00,74.55,74.61,74.52,74.54,14787.0,65.7408,65.7937,65.7144,65.732,14787.0
2020-01-27 14:20:00,74.55,74.55,74.47,74.49,20637.0,65.7408,65.7408,65.6703,65.6879,20637.0
2020-01-27 14:25:00,74.49,74.59,74.49,74.59,11349.0,65.6879,65.7761,65.6879,65.7761,11349.0
2020-01-27 14:30:00,74.58,74.6,74.47,74.5,26123.0,65.7673,65.7849,65.6703,65.6967,26123.0
2020-01-27 14:35:00,74.49,74.51,74.41,74.46,54087.0,65.6879,65.7055,65.6174,65.6614,54087.0
2020-01-27 14:40:00,74.46,74.53,74.42,74.43,22966.0,65.6614,65.7232,65.6262,65.635,22966.0
2020-01-27 14:45:00,74.43,74.43,74.33,74.34,20709.0,65.635,65.635,65.5468,65.5556,20709.0
2020-01-27 14:50:00,74.31,74.38,74.24,74.26,18936.0,65.5292,65.5909,65.4674,65.4851,18936.0
2020-01-27 14:55:00,74.23,74.29,74.21,74.26,19743.0,65.4586,65.5115,65.441,65.4851,19743.0
2020-01-27 15:00:00,74.26,74.34,74.22,74.31,19368.0,65.4851,65.5556,65.4498,65.5292,19368.0
2020-01-27 15:05:00,74.3,74.31,74.26,74.26,15410.0,65.5204,65.5292,65.4851,65.4851,15410.0
2020-01-27 15:10:00,74.25,74.28,74.18,74.25,19430.0,65.4763,65.5027,65.4145,65.4763,19430.0
2020-01-27 15:15:00,74.25,74.41,74.25,74.34,25805.0,65.4763,65.6174,65.4763,65.5556,25805.0
2020-01-27 15:20:00,74.34,74.37,74.3,74.33,25731.0,65.5556,65.5821,65.5204,65.5468,25731.0
2020-01-27 15:25:00,74.33,74.33,74.21,74.22,56661.0,65.5468,65.5468,65.441,65.4498,56661.0
2020-01-27 15:30:00,74.21,74.22,74.12,74.15,54137.0,65.441,65.4498,65.3616,65.3881,54137.0
2020-01-27 15:35:00,74.14,74.2,74.11,74.18,35414.0,65.3793,65.4322,65.3528,65.4145,35414.0
2020-01-27 15:40:00,74.18,74.19,74.05,74.06,55758.0,65.4145,65.4234,65.2999,65.3087,55758.0
2020-01-27 15:45:00,74.05,74.1,73.78,73.8,137519.0,65.2999,65.344,65.0618,65.0794,137519.0
2020-01-27 15:50:00,73.79,73.9,73.74,73.8,280599.0,65.0706,65.1676,65.0265,65.0794,280599.0
2020-01-27 15:55:00,73.79,73.9,73.73,73.73,395248.0,65.0706,65.1676,65.0177,65.0177,395248.0
2020-01-28 09:30:00,74.12,74.51,74.1,74.11,49045.0,65.3616,65.7055,65.344,65.3528,49045.0
2020-01-28 09:35:00,74.09,74.12,73.93,73.95,24038.0,65.3352,65.3616,65.1941,65.2117,24038.0
2020-01-28 09:40:00,73.96,73.97,73.7,73.81,51866.0,65.2205,65.2293,64.9913,65.0883,51866.0
2020-01-28 09:45:00,73.83,73.84,73.61,73.66,16707.0,65.1059,65.1147,64.9119,64.956,16707.0
2020-01-28 09:50:00,73.67,73.8,73.6,73.8,51369.0,64.9648,65.0794,64.9031,65.0794,51369.0
2020-01-28 09:55:00,73.81,73.92,73.77,73.89,12939.0,65.0883,65.1853,65.053,65.1588,12939.0
2020-01-28 10:00:00,73.86,73.99,73.86,73.92,16685.0,65.1323,65.247,65.1323,65.1853,16685.0
2020-01-28 10:05:00,73.92,74.02,73.91,73.99,19205.0,65.1853,65.2734,65.1764,65.247,19205.0
2020-01-28 10:10:00,73.97,74.28,73.96,74.26,6757.0,65.2293,65.5027,65.2205,65.4851,6757.0
2020-01-28 10:15:00,74.26,74.29,74.23,74.24,4623.0,65.4851,65.5115,65.4586,65.4674,4623.0
2020-01-28 10:20:00,74.25,74.42,74.21,74.42,10844.0,65.4763,65.6262,65.441,65.6262,10844.0
2020-01-28 10:25:00,74.43,74.54,74.41,74.42,31853.0,65.635,65.732,65.6174,65.6262,31853.0
2020-01-28 10:30:00,74.4,74.43,74.28,74.39,87448.0,65.6085,65.635,65.5027,65.5997,87448.0
2020-01-28 10:35:00,74.4,74.45,74.33,74.42,142699.0,65.6085,65.6526,65.5468,65.6262,142699.0
2020-01-28 10:40:00,74.41,74.63,74.41,74.63,35924.0,65.6174,65.8114,65.6174,65.8114,35924.0
2020-01-28 10:45:00,74.65,74.68,74.5,74.5,16766.0,65.829,65.8555,65.6967,65.6967,16766.0
2020-01-28 10:50:00,74.52,74.66,74.47,74.56,22649.0,65.7144,65.8378,65.6703,65.7496,22649.0
2020-01-28 10:55:00,74.56,74.58,74.47,74.5,19704.0,65.7496,65.7673,65.6703,65.6967,19704.0
2020-01-28 11:00:00,74.51,74.54,74.33,74.33,21498.0,65.7055,65.732,65.5468,65.5468,21498.0
2020-01-28 11:05:00,74.33,74.42,74.28,74.31,45089.0,65.5468,65.6262,65.5027,65.5292,45089.0
2020-01-28 11:10:00,74.32,74.35,74.29,74.33,42277.0,65.538,65.5644,65.5115,65.5468,42277.0
2020-01-28 11:15:00,74.32,74.53,74.29,74.48,42253.0,65.538,65.7232,65.5115,65.6791,42253.0
2020-01-28 11:20:00,74.48,74.62,74.44,74.62,16130.0,65.6791,65.8025,65.6438,65.8025,16130.0
2020-01-28 11:25:00,74.59,74.68,74.57,74.67,21939.0,65.7761,65.8555,65.7584,65.8466,21939.0
2020-01-28 11:30:00,74.67,74.67,74.55,74.56,15225.0,65.8466,65.8466,65.7408,65.7496,15225.0
2020-01-28 11:35:00,74.57,74.58,74.52,74.52,12881.0,65.7584,65.7673,65.7144,65.7144,12881.0
2020-01-28 11:40:00,74.51,74.57,74.49,74.56,12106.0,65.7055,65.7584,65.6879,65.7496,12106.0
2020-01-28 11:45:00,74.56,74.57,74.42,74.45,19376.0,65.7496,65.7584,65.6262,65.6526,19376.0
2020-01-28 11:50:00,74.46,74.55,74.43,74.5,39587.0,65.6614,65.7408,65.635,65.6967,39587.0
2020-01-28 11:55:00,74.49,74.53,74.47,74.51,16490.0,65.6879,65.7232,65.6703,65.7055,16490.0
2020-01-28 12:00:00,74.51,74.53,74.48,74.5,14867.0,65.7055,65.7232,65.6791,65.6967,14867.0
2020-01-28 12:05:00,74.5,74.51,74.36,74.38,43021.0,65.6967,65.7055,65.5733,65.5909,43021.0
2020-01-28 12:10:00,74.39,74.47,74.38,74.45,14521.0,65.5997,65.6703,65.5909,65.6526,14521.0
2020-01-28 12:15:00,74.46,74.5,74.44,74.5,18222.0,65.6614,65.6967,65.6438,65.6967,18222.0
2020-01-28 12:20:00,74.5,74.53,74.47,74.5,21976.0,65.6967,65.7232,65.6703,65.6967,21976.0
2020-01-28 12:25:00,74.5,74.52,74.44,74.45,30275.0,65.6967,65.7144,65.6438,65.6526,30275.0
2020-01-28 12:30:00,74.44,74.48,74.39,74.45,16396.0,65.6438,65.6791,65.5997,65.6526,16396.0
2020-01-28 12:35:00,74.45,74.46,74.42,74.42,11583.0,65.6526,65.6614,65.6262,65.6262,11583.0
2020-01-28 12:40:00,74.42,74.44,74.35,74.44,15039.0,65.6262,65.6438,65.5644,65.6438,15039.0
2020-01-28 12:45:00,74.45,74.51,74.45,74.5,33595.0,65.6526,65.7055,65.6526,65.6967,33595.0
2020-01-28 12:50:00,74.51,74.61,74.5,74.61,9372.0,65.7055,65.7937,65.6967,65.7937,9372.0
2020-01-28 12:55:00,74.61,74.61,74.53,74.58,10063.0,65.7937,65.7937,65.7232,65.7673,10063.0
2020-01-28 13:00:00,74.57,74.57,74.45,74.48,15711.0,65.7584,65.7584,65.6526,65.6791,15711.0
2020-01-28 13:05:00,74.48,74.5,74.44,74.44,9818.0,65.6791,65.6967,65.6438,65.6438,9818.0
2020-01-28 13:10:00,74.47,74.49,74.43,74.48,30960.0,65.6703,65.6879,65.635,65.6791,30960.0
2020-01-28 13:15:00,74.49,74.58,74.48,74.58,14647.0,65.6879,65.7673,65.6791,65.7673,14647.0
2020-01-28 13:20:00,74.59,74.69,74.57,74.68,9459.0,65.7761,65.8643,65.7584,65.8555,9459.0
2020-01-28 13:25:00,74.68,74.71,74.65,74.68,12222.0,65.8555,65.8819,65.829,65.8555,12222.0
2020-01-28 13:30:00,74.67,74.67,74.57,74.6,12179.0,65.8466,65.8466,65.7584,65.7849,12179.0
2020-01-28 13:35:00,74.59,74.61,74.51,74.56,21954.0,65.7761,65.7937,65.7055,65.7496,21954.0
2020-01-28 13:40:00,74.56,74.63,74.56,74.59,7877.0,65.7496,65.8114,65.7496,65.7761,7877.0
2020-01-28 13:45:00,74.6,74.64,74.56,74.61,10533.0,65.7849,65.8202,65.7496,65.7937,10533.0
2020-01-28 13:50:00,74.62,74.63,74.59,74.63,9270.0,65.8025,65.8114,65.7761,65.8114,9270.0
2020-01-28 13:55:00,74.63,74.67,74.6,74.67,13728.0,65.8114,65.8466,65.7849,65.8466,13728.0
2020-01-28 14:00:00,74.67,74.71,74.67,74.7,9181.0,65.8466,65.8819,65.8466,65.8731,9181.0
2020-01-28 14:05:00,74.7,74.72,74.67,74.68,12201.0,65.8731,65.8907,65.8466,65.8555,12201.0
2020-01-28 14:10:00,74.69,74.79,74.67,74.78,23356.0,65.8643,65.9525,65.8466,65.9436,23356.0
2020-01-28 14:15:00,74.79,74.81,74.73,74.75,49463.0,65.9525,65.9701,65.8995,65.9172,49463.0
2020-01-28 14:20:00,74.75,74.83,74.73,74.82,34948.0,65.9172,65.9877,65.8995,65.9789,34948.0
2020-01-28 14:25:00,74.83,74.89,74.73,74.73,32963.0,65.9877,66.0406,65.8995,65.8995,32963.0
2020-01-28 14:30:00,74.73,74.75,74.65,74.71,54388.0,65.8995,65.9172,65.829,65.8819,54388.0
2020-01-28 14:35:00,74.71,74.71,74.65,74.68,102535.0,65.8819,65.8819,65.829,65.8555,102535.0
2020-01-28 14:40:00,74.68,74.88,74.67,74.88,93634.0,65.8555,66.0318,65.8466,66.0318,93634.0
2020-01-28 14:45:00,74.88,74.89,74.8,74.84,36938.0,66.0318,66.0406,65.9613,65.9965,36938.0
2020-01-28 14:50:00,74.83,74.86,74.79,74.79,24232.0,65.9877,66.0142,65.9525,65.9525,24232.0
2020-01-28 14:55:00,74.78,74.8,74.71,74.71,23541.0,65.9436,65.9613,65.8819,65.8819,23541.0
2020-01-28 15:00:00,74.7,74.71,74.61,74.62,33645.0,65.8731,65.8819,65.7937,65.8025,33645.0
2020-01-28 15:05:00,74.62,74.65,74.6,74.61,32017.0,65.8025,65.829,65.7849,65.7937,32017.0
2020-01-28 15:10:00,74.61,74.62,74.55,74.59,46676.0,65.7937,65.8025,65.7408,65.7761,46676.0
2020-01-28 15:15:00,74.6,74.7,74.57,74.7,38281.0,65.7849,65.8731,65.7584,65.8731,38281.0
2020-01-28 15:20:00,74.7,74.74,74.69,74.73,41962.0,65.8731,65.9084,65.8643,65.8995,41962.0
2020-01-28 15:25:00,74.73,74.8,74.69,74.8,60254.0,65.8995,65.9613,65.8643,65.9613,60254.0
2020-01-28 15:30:00,74.81,74.81,74.7,74.75,74099.0,65.9701,65.9701,65.8731,65.9172,74099.0
2020-01-28 15:35:00,74.75,74.75,74.56,74.56,63930.0,65.9172,65.9172,65.7496,65.7496,63930.0
2020-01-28 15:40:00,74.56,74.61,74.53,74.61,72914.0,65.7496,65.7937,65.7232,65.7937,72914.0
2020-01-28 15:45:00,74.61,74.62,74.53,74.58,123301.0,65.7937,65.8025,65.7232,65.7673,123301.0
2020-01-28 15:50:00,74.57,74.57,74.44,74.48,219797.0,65.7584,65.7584,65.6438,65.6791,219797.0
2020-01-28 15:55:00,74.48,74.53,74.38,74.43,405449.0,65.6791,65.7232,65.5909,65.635,405449.0
2020-01-29 09:30:00,74.98,75.0,74.84,74.94,30679.0,66.12,66.1376,65.9965,66.0847,30679.0
2020-01-29 09:35:00,74.89,74.91,74.77,74.82,7805.0,66.0406,66.0583,65.9348,65.9789,7805.0
2020-01-29 09:40:00,74.76,74.86,74.73,74.73,2135.0,65.926,66.0142,65.8995,65.8995,2135.0
2020-01-29 09:45:00,74.74,74.74,74.61,74.65,12125.0,65.9084,65.9084,65.7937,65.829,12125.0
2020-01-29 09:50:00,74.64,74.84,74.61,74.74,68592.0,65.8202,65.9965,65.7937,65.9084,68592.0
2020-01-29 09:55:00,74.71,74.71,74.49,74.52,9706.0,65.8819,65.8819,65.6879,65.7144,9706.0
2020-01-29 10:00:00,74.51,74.54,74.38,74.38,6480.0,65.7055,65.732,65.5909,65.5909,6480.0
2020-01-29 10:05:00,74.35,74.49,74.35,74.4,7425.0,65.5644,65.6879,65.5644,65.6085,7425.0
2020-01-29 10:10:00,74.34,74.4,74.16,74.26,19999.0,65.5556,65.6085,65.3969,65.4851,19999.0
2020-01-29 10:15:00,74.27,74.4,74.22,74.28,38529.0,65.4939,65.6085,65.4498,65.5027,38529.0
2020-01-29 10:20:00,74.28,74.47,74.28,74.39,50948.0,65.5027,65.6703,65.5027,65.5997,50948.0
2020-01-29 10:25:00,74.43,74.64,74.43,74.64,53010.0,65.635,65.8202,65.635,65.8202,53010.0
2020-01-29 10:30:00,74.61,74.7,74.5,74.52,51250.0,65.7937,65.8731,65.6967,65.7144,51250.0
2020-01-29 10:35:00,74.58,74.66,74.55,74.63,9037.0,65.7673,65.8378,65.7408,65.8114,9037.0
2020-01-29 10:40:00,74.65,74.72,74.54,74.55,17733.0,65.829,65.8907,65.732,65.7408,17733.0
2020-01-29 10:45:00,74.56,74.65,74.56,74.64,9271.0,65.7496,65.829,65.7496,65.8202,9271.0
2020-01-29 10:50:00,74.67,74.85,74.67,74.85,7950.0,65.8466,66.0054,65.8466,66.0054,7950.0
2020-01-29 10:55:00,74.85,74.85,74.73,74.83,7138.0,66.0054,66.0054,65.8995,65.9877,7138.0
2020-01-29 11:00:00,74.84,74.87,74.77,74.84,17231.0,65.9965,66.023,65.9348,65.9965,17231.0
2020-01-29 11:05:00,74.85,74.87,74.78,74.8,8700.0,66.0054,66.023,65.9436,65.9613,8700.0
2020-01-29 11:10:00,74.8,74.85,74.73,74.79,13640.0,65.9613,66.0054,65.8995,65.9525,13640.0
2020-01-29 11:15:00,74.78,74.84,74.72,74.73,7256.0,65.9436,65.9965,65.8907,65.8995,7256.0
2020-01-29 11:20:00,74.73,74.8,74.68,74.79,9904.0,65.8995,65.9613,65.8555,65.9525,9904.0
2020-01-29 11:25:00,74.79,74.79,74.71,74.71,9977.0,65.9525,65.9525,65.8819,65.8819,9977.0
2020-01-29 11:30:00,74.71,74.72,74.6,74.63,10278.0,65.8819,65.8907,65.7849,65.8114,10278.0
2020-01-29 11:35:00,74.64,74.67,74.57,74.6,5080.0,65.8202,65.8466,65.7584,65.7849,5080.0
2020-01-29 11:40:00,74.61,74.63,74.56,74.57,12648.0,65.7937,65.8114,65.7496,65.7584,12648.0
2020-01-29 11:45:00,74.57,74.6,74.54,74.55,23158.0,65.7584,65.7849,65.732,65.7408,23158.0
2020-01-29 11:50:00,74.55,74.67,74.52,74.66,7956.0,65.7408,65.8466,65.7144,65.8378,7956.0
2020-01-29 11:55:00,74.65,74.65,74.58,74.64,15166.0,65.829,65.829,65.7673,65.8202,15166.0
2020-01-29 12:00:00,74.62,74.64,74.59,74.64,12258.0,65.8025,65.8202,65.7761,65.8202,12258.0
2020-01-29 12:05:00,74.64,74.65,74.61,74.64,6647.0,65.8202,65.829,65.7937,65.8202,6647.0
2020-01-29 12:10:00,74.63,74.65,74.61,74.63,7482.0,65.8114,65.829,65.7937,65.8114,7482.0
2020-01-29 12:15:00,74.63,74.7,74.63,74.7,5789.0,65.8114,65.8731,65.8114,65.8731,5789.0
2020-01-29 12:20:00,74.7,74.72,74.61,74.62,7963.0,65.8731,65.8907,65.7937,65.8025,7963.0
2020-01-29 12:25:00,74.61,74.64,74.59,74.63,11745.0,65.7937,65.8202,65.7761,65.8114,11745.0
2020-01-29 12:30:00,74.63,74.66,74.59,74.6,8624.0,65.8114,65.8378,65.7761,65.7849,8624.0
2020-01-29 12:35:00,74.61,74.67,74.59,74.62,14221.0,65.7937,65.8466,65.7761,65.8025,14221.0
2020-01-29 12:40:00,74.62,74.62,74.54,74.59,6676.0,65.8025,65.8025,65.732,65.7761,6676.0
2020-01-29 12:45:00,74.58,74.62,74.55,74.61,8643.0,65.7673,65.8025,65.7408,65.7937,8643.0
2020-01-29 12:50:00,74.61,74.63,74.58,74.59,5207.0,65.7937,65.8114,65.7673,65.7761,5207.0
2020-01-29 12:55:00,74.59,74.6,74.48,74.48,16221.0,65.7761,65.7849,65.6791,65.6791,16221.0
2020-01-29 13:00:00,74.47,74.5,74.46,74.49,5935.0,65.6703,65.6967,65.6614,65.6879,5935.0
2020-01-29 13:05:00,74.49,74.5,74.44,74.45,8966.0,65.6879,65.6967,65.6438,65.6526,8966.0
2020-01-29 13:10:00,74.45,74.53,74.45,74.49,10308.0,65.6526,65.7232,65.6526,65.6879,10308.0
2020-01-29 13:15:00,74.5,74.51,74.48,74.5,14303.0,65.6967,65.7055,65.6791,65.6967,14303.0
2020-01-29 13:20:00,74.49,74.5,74.44,74.48,6849.0,65.6879,65.6967,65.6438,65.6791,6849.0
2020-01-29 13:25:00,74.48,74.51,74.43,74.49,9396.0,65.6791,65.7055,65.635,65.6879,9396.0
2020-01-29 13:30:00,74.49,74.64,74.13,74.64,319649.0,65.6879,65.8202,65.3704,65.8202,319649.0
2020-01-29 13:35:00,74.64,74.68,74.58,74.58,20620.0,65.8202,65.8555,65.7673,65.7673,20620.0
2020-01-29 13:40:00,74.6,74.6,74.48,74.56,63449.0,65.7849,65.7849,65.6791,65.7496,63449.0
2020-01-29 13:45:00,74.57,74.59,74.46,74.52,38238.0,65.7584,65.7761,65.6614,65.7144,38238.0
2020-01-29 13:50:00,74.52,74.52,74.46,74.47,22467.0,65.7144,65.7144,65.6614,65.6703,22467.0
2020-01-29 13:55:00,74.48,74.61,74.47,74.61,27432.0,65.6791,65.7937,65.6703,65.7937,27432.0
2020-01-29 14:00:00,74.56,74.62,74.51,74.61,32860.0,65.7496,65.8025,65.7055,65.7937,32860.0
2020-01-29 14:05:00,74.59,74.6,74.5,74.51,20446.0,65.7761,65.7849,65.6967,65.7055,20446.0
2020-01-29 14:10:00,74.52,74.6,74.52,74.56,11049.0,65.7144,65.7849,65.7144,65.7496,11049.0
2020-01-29 14:15:00,74.55,74.55,74.47,74.51,17953.0,65.7408,65.7408,65.6703,65.7055,17953.0
2020-01-29 14:20:00,74.51,74.53,74.47,74.5,18342.0,65.7055,65.7232,65.6703,65.6967,18342.0
2020-01-29 14:25:00,74.49,74.5,74.41,74.45,23898.0,65.6879,65.6967,65.6174,65.6526,23898.0
2020-01-29 14:30:00,74.45,74.46,74.38,74.4,21214.0,65.6526,65.6614,65.5909,65.6085,21214.0
2020-01-29 14:35:00,74.39,74.47,74.32,74.42,17659.0,65.5997,65.6703,65.538,65.6262,17659.0
2020-01-29 14:40:00,74.42,74.45,74.36,74.4,16867.0,65.6262,65.6526,65.5733,65.6085,16867.0
2020-01-29 14:45:00,74.4,74.41,74.33,74.4,18082.0,65.6085,65.6174,65.5468,65.6085,18082.0
2020-01-29 14:50:00,74.39,74.41,74.31,74.39,16574.0,65.5997,65.6174,65.5292,65.5997,16574.0
2020-01-29 14:55:00,74.38,74.39,74.31,74.34,13614.0,65.5909,65.5997,65.5292,65.5556,13614.0
2020-01-29 15:00:00,74.34,74.36,74.21,74.25,23777.0,65.5556,65.5733,65.441,65.4763,23777.0
2020-01-29 15:05:00,74.23,74.32,74.23,74.28,27122.0,65.4586,65.538,65.4586,65.5027,27122.0
2020-01-29 15:10:00,74.29,74.3,74.1,74.15,39060.0,65.5115,65.5204,65.344,65.3881,39060.0
2020-01-29 15:15:00,74.13,74.19,74.08,74.14,53669.0,65.3704,65.4234,65.3263,65.3793,53669.0
2020-01-29 15:20:00,74.13,74.13,73.99,74.08,38139.0,65.3704,65.3704,65.247,65.3263,38139.0
2020-01-29 15:25:00,74.07,74.19,74.05,74.18,30861.0,65.3175,65.4234,65.2999,65.4145,30861.0
2020-01-29 15:30:00,74.17,74.2,74.11,74.15,38107.0,65.4057,65.4322,65.3528,65.3881,38107.0
2020-01-29 15:35:00,74.14,74.24,74.14,74.19,40531.0,65.3793,65.4674,65.3793,65.4234,40531.0
2020-01-29 15:40:00,74.19,74.19,74.06,74.09,40910.0,65.4234,65.4234,65.3087,65.3352,40910.0
2020-01-29 15:45:00,74.1,74.1,74.04,74.05,58715.0,65.344,65.344,65.2911,65.2999,58715.0
2020-01-29 15:50:00,74.04,74.06,73.95,73.97,114323.0,65.2911,65.3087,65.2117,65.2293,114323.0
2020-01-29 15:55:00,73.97,74.04,73.87,73.9,219240.0,65.2293,65.2911,65.1412,65.1676,219240.0
2020-01-30 09:30:00,73.06,73.34,72.92,73.33,68520.0,64.4269,64.6738,64.3034,64.665,68520.0
2020-01-30 09:35:00,73.34,73.53,73.28,73.35,30331.0,64.6738,64.8413,64.6209,64.6826,30331.0
2020-01-30 09:40:00,73.35,73.61,73.32,73.55,43647.0,64.6826,64.9119,64.6562,64.859,43647.0
2020-01-30 09:45:00,73.57,73.64,73.44,73.47,29397.0,64.8766,64.9383,64.762,64.7884,29397.0
2020-01-30 09:50:00,73.47,73.51,73.29,73.35,24374.0,64.7884,64.8237,64.6297,64.6826,24374.0
2020-01-30 09:55:00,73.35,73.42,73.22,73.26,23668.0,64.6826,64.7443,64.568,64.6032,23668.0
2020-01-30 10:00:00,73.26,73.3,73.21,73.27,25246.0,64.6032,64.6385,64.5592,64.6121,25246.0
2020-01-30 10:05:00,73.28,73.71,73.27,73.7,19330.0,64.6209,65.0001,64.6121,64.9913,19330.0
2020-01-30 10:10:00,73.69,73.7,73.58,73.59,12321.0,64.9824,64.9913,64.8854,64.8943,12321.0
2020-01-30 10:15:00,73.58,73.59,73.4,73.44,13863.0,64.8854,64.8943,64.7267,64.762,13863.0
2020-01-30 10:20:00,73.43,73.43,73.26,73.27,32721.0,64.7532,64.7532,64.6032,64.6121,32721.0
2020-01-30 10:25:00,73.26,73.31,73.22,73.28,13601.0,64.6032,64.6473,64.568,64.6209,13601.0
2020-01-30 10:30:00,73.27,73.27,73.11,73.17,16794.0,64.6121,64.6121,64.471,64.5239,16794.0
2020-01-30 10:35:00,73.15,73.15,73.0,73.02,24229.0,64.5062,64.5062,64.374,64.3916,24229.0
2020-01-30 10:40:00,73.01,73.02,72.89,72.9,21643.0,64.3828,64.3916,64.277,64.2858,21643.0
2020-01-30 10:45:00,72.9,72.95,72.85,72.89,24527.0,64.2858,64.3299,64.2417,64.277,24527.0
2020-01-30 10:50:00,72.88,72.92,72.72,72.72,15100.0,64.2681,64.3034,64.1271,64.1271,15100.0
2020-01-30 10:55:00,72.72,72.82,72.69,72.71,20035.0,64.1271,64.2152,64.1006,64.1182,20035.0
2020-01-30 11:00:00,72.7,72.83,72.67,72.8,28140.0,64.1094,64.2241,64.083,64.1976,28140.0
2020-01-30 11:05:00,72.78,72.89,72.78,72.85,15722.0,64.18,64.277,64.18,64.2417,15722.0
2020-01-30 11:10:00,72.84,73.01,72.84,73.0,10026.0,64.2329,64.3828,64.2329,64.374,10026.0
2020-01-30 11:15:00,72.98,73.05,72.95,73.01,8676.0,64.3563,64.4181,64.3299,64.3828,8676.0
2020-01-30 11:20:00,73.02,73.16,73.01,73.16,31588.0,64.3916,64.5151,64.3828,64.5151,31588.0
2020-01-30 11:25:00,73.17,73.26,73.16,73.22,11960.0,64.5239,64.6032,64.5151,64.568,11960.0
2020-01-30 11:30:00,73.23,73.23,73.1,73.14,8932.0,64.5768,64.5768,64.4622,64.4974,8932.0
2020-01-30 11:35:00,73.15,73.24,73.11,73.19,7423.0,64.5062,64.5856,64.471,64.5415,7423.0
2020-01-30 11:40:00,73.19,73.32,73.19,73.23,7614.0,64.5415,64.6562,64.5415,64.5768,7614.0
2020-01-30 11:45:00,73.22,73.38,73.21,73.36,12345.0,64.568,64.7091,64.5592,64.6914,12345.0
2020-01-30 11:50:00,73.36,73.46,73.36,73.42,13093.0,64.6914,64.7796,64.6914,64.7443,13093.0
2020-01-30 11:55:00,73.41,73.41,73.27,73.28,11638.0,64.7355,64.7355,64.6121,64.6209,11638.0
2020-01-30 12:00:00,73.27,73.31,73.23,73.29,9703.0,64.6121,64.6473,64.5768,64.6297,9703.0
2020-01-30 12:05:00,73.3,73.3,73.18,73.18,6810.0,64.6385,64.6385,64.5327,64.5327,6810.0
2020-01-30 12:10:00,73.17,73.2,73.12,73.15,10127.0,64.5239,64.5503,64.4798,64.5062,10127.0
2020-01-30 12:15:00,73.14,73.14,73.06,73.11,9798.0,64.4974,64.4974,64.4269,64.471,9798.0
2020-01-30 12:20:00,73.11,73.18,73.11,73.14,6339.0,64.471,64.5327,64.471,64.4974,6339.0
2020-01-30 12:25:00,73.13,73.13,72.96,72.98,8579.0,64.4886,64.4886,64.3387,64.3563,8579.0
2020-01-30 12:30:00,72.99,73.03,72.94,72.94,5455.0,64.3651,64.4004,64.3211,64.3211,5455.0
2020-01-30 12:35:00,72.94,73.0,72.8,72.81,20170.0,64.3211,64.374,64.1976,64.2064,20170.0
2020-01-30 12:40:00,72.79,72.84,72.76,72.78,12790.0,64.1888,64.2329,64.1623,64.18,12790.0
2020-01-30 12:45:00,72.78,72.8,72.7,72.7,17991.0,64.18,64.1976,64.1094,64.1094,17991.0
2020-01-30 12:50:00,72.71,72.76,72.67,72.67,42076.0,64.1182,64.1623,64.083,64.083,42076.0
2020-01-30 12:55:00,72.67,72.77,72.67,72.72,12515.0,64.083,64.1711,64.083,64.1271,12515.0
2020-01-30 13:00:00,72.74,72.86,72.72,72.82,11549.0,64.1447,64.2505,64.1271,64.2152,11549.0
2020-01-30 13:05:00,72.81,72.82,72.72,72.75,13992.0,64.2064,64.2152,64.1271,64.1535,13992.0
2020-01-30 13:10:00,72.74,72.82,72.73,72.76,10958.0,64.1447,64.2152,64.1359,64.1623,10958.0
2020-01-30 13:15:00,72.76,72.81,72.67,72.67,9873.0,64.1623,64.2064,64.083,64.083,9873.0
2020-01-30 13:20:00,72.67,72.77,72.65,72.73,13196.0,64.083,64.1711,64.0653,64.1359,13196.0
2020-01-30 13:25:00,72.74,72.8,72.73,72.76,9289.0,64.1447,64.1976,64.1359,64.1623,9289.0
2020-01-30 13:30:00,72.78,72.84,72.71,72.78,18324.0,64.18,64.2329,64.1182,64.18,18324.0
2020-01-30 13:35:00,72.78,72.81,72.76,72.79,10222.0,64.18,64.2064,64.1623,64.1888,10222.0
2020-01-30 13:40:00,72.81,72.88,72.79,72.86,12126.0,64.2064,64.2681,64.1888,64.2505,12126.0
2020-01-30 13:45:00,72.86,72.92,72.84,72.85,15306.0,64.2505,64.3034,64.2329,64.2417,15306.0
2020-01-30 13:50:00,72.84,72.85,72.81,72.85,15667.0,64.2329,64.2417,64.2064,64.2417,15667.0
2020-01-30 13:55:00,72.86,72.88,72.75,72.81,14850.0,64.2505,64.2681,64.1535,64.2064,14850.0
2020-01-30 14:00:00,72.83,72.9,72.83,72.9,12848.0,64.2241,64.2858,64.2241,64.2858,12848.0
2020-01-30 14:05:00,72.89,72.98,72.87,72.97,11575.0,64.277,64.3563,64.2593,64.3475,11575.0
2020-01-30 14:10:00,72.96,73.04,72.95,73.02,16265.0,64.3387,64.4092,64.3299,64.3916,16265.0
2020-01-30 14:15:00,73.02,73.14,73.01,73.14,12984.0,64.3916,64.4974,64.3828,64.4974,12984.0
2020-01-30 14:20:00,73.14,73.14,73.11,73.12,13203.0,64.4974,64.4974,64.471,64.4798,13203.0
2020-01-30 14:25:00,73.12,73.14,72.87,73.02,63858.0,64.4798,64.4974,64.2593,64.3916,63858.0
2020-01-30 14:30:00,73.02,73.05,72.93,72.95,21400.0,64.3916,64.4181,64.3122,64.3299,21400.0
2020-01-30 14:35:00,72.95,72.96,72.87,72.94,15672.0,64.3299,64.3387,64.2593,64.3211,15672.0
2020-01-30 14:40:00,72.93,73.24,72.81,72.89,30190.0,64.3122,64.5856,64.2064,64.277,30190.0
2020-01-30 14:45:00,72.89,73.12,72.82,73.05,24615.0,64.277,64.4798,64.2152,64.4181,24615.0
2020-01-30 14:50:00,73.06,73.11,72.95,73.04,14770.0,64.4269,64.471,64.3299,64.4092,14770.0
2020-01-30 14:55:00,73.03,73.28,73.03,73.21,17101.0,64.4004,64.6209,64.4004,64.5592,17101.0
2020-01-30 15:00:00,73.22,73.37,73.21,73.34,20000.0,64.568,64.7002,64.5592,64.6738,20000.0
2020-01-30 15:05:00,73.35,73.36,73.21,73.22,15571.0,64.6826,64.6914,64.5592,64.568,15571.0
2020-01-30 15:10:00,73.23,73.26,73.16,73.22,19725.0,64.5768,64.6032,64.5151,64.568,19725.0
2020-01-30 15:15:00,73.23,73.34,73.2,73.3,24840.0,64.5768,64.6738,64.5503,64.6385,24840.0
2020-01-30 15:20:00,73.3,73.42,73.3,73.4,23151.0,64.6385,64.7443,64.6385,64.7267,23151.0
2020-01-30 15:25:00,73.42,73.45,73.37,73.43,20871.0,64.7443,64.7708,64.7002,64.7532,20871.0
2020-01-30 15:30:00,73.41,73.47,73.39,73.42,29783.0,64.7355,64.7884,64.7179,64.7443,29783.0
2020-01-30 15:35:00,73.42,73.5,73.4,73.49,29145.0,64.7443,64.8149,64.7267,64.8061,29145.0
2020-01-30 15:40:00,73.49,73.68,73.46,73.64,73792.0,64.8061,64.9736,64.7796,64.9383,73792.0
2020-01-30 15:45:00,73.64,73.73,73.6,73.69,69897.0,64.9383,65.0177,64.9031,64.9824,69897.0
2020-01-30 15:50:00,73.68,73.72,73.62,73.7,123677.0,64.9736,65.0089,64.9207,64.9913,123677.0
2020-01-30 15:55:00,73.7,73.86,73.67,73.82,177066.0,64.9913,65.1323,64.9648,65.0971,177066.0
2020-01-31 09:30:00,73.31,73.7,73.11,73.19,76095.0,64.6473,64.9913,64.471,64.5415,76095.0
2020-01-31 09:35:00,73.18,73.18,72.94,73.06,37776.0,64.5327,64.5327,64.3211,64.4269,37776.0
2020-01-31 09:40:00,73.05,73.09,72.95,73.01,10867.0,64.4181,64.4533,64.3299,64.3828,10867.0
2020-01-31 09:45:00,73.01,73.01,72.77,72.81,15451.0,64.3828,64.3828,64.1711,64.2064,15451.0
2020-01-31 09:50:00,72.8,72.86,72.71,72.81,23525.0,64.1976,64.2505,64.1182,64.2064,23525.0
2020-01-31 09:55:00,72.8,72.98,72.78,72.92,10940.0,64.1976,64.3563,64.18,64.3034,10940.0
2020-01-31 10:00:00,72.9,72.95,72.71,72.74,23617.0,64.2858,64.3299,64.1182,64.1447,23617.0
2020-01-31 10:05:00,72.76,72.88,72.73,72.84,21757.0,64.1623,64.2681,64.1359,64.2329,21757.0
2020-01-31 10:10:00,72.81,72.88,72.67,72.69,11883.0,64.2064,64.2681,64.083,64.1006,11883.0
2020-01-31 10:15:00,72.65,72.71,72.56,72.69,19226.0,64.0653,64.1182,63.986,64.1006,19226.0
2020-01-31 10:20:00,72.67,72.74,72.65,72.72,16002.0,64.083,64.1447,64.0653,64.1271,16002.0
2020-01-31 10:25:00,72.71,72.81,72.64,72.65,21454.0,64.1182,64.2064,64.0565,64.0653,21454.0
2020-01-31 10:30:00,72.64,72.73,72.59,72.72,12392.0,64.0565,64.1359,64.0124,64.1271,12392.0
2020-01-31 10:35:00,72.7,72.73,72.6,72.6,13632.0,64.1094,64.1359,64.0212,64.0212,13632.0
2020-01-31 10:40:00,72.6,72.71,72.6,72.63,10637.0,64.0212,64.1182,64.0212,64.0477,10637.0
2020-01-31 10:45:00,72.62,72.65,72.56,72.57,11680.0,64.0389,64.0653,63.986,63.9948,11680.0
2020-01-31 10:50:00,72.56,72.56,72.41,72.45,18599.0,63.986,63.986,63.8537,63.889,18599.0
2020-01-31 10:55:00,72.44,72.5,72.37,72.45,16380.0,63.8801,63.9331,63.8184,63.889,16380.0
2020-01-31 11:00:00,72.45,72.56,72.41,72.53,13475.0,63.889,63.986,63.8537,63.9595,13475.0
2020-01-31 11:05:00,72.52,72.52,72.39,72.43,10578.0,63.9507,63.9507,63.836,63.8713,10578.0
2020-01-31 11:10:00,72.43,72.55,72.37,72.37,13131.0,63.8713,63.9771,63.8184,63.8184,13131.0
2020-01-31 11:15:00,72.34,72.5,72.2,72.48,21483.0,63.792,63.9331,63.6685,63.9154,21483.0
2020-01-31 11:20:00,72.47,72.55,72.44,72.46,24403.0,63.9066,63.9771,63.8801,63.8978,24403.0
2020-01-31 11:25:00,72.45,72.46,72.25,72.25,13046.0,63.889,63.8978,63.7126,63.7126,13046.0
2020-01-31 11:30:00,72.29,72.34,72.27,72.28,10920.0,63.7479,63.792,63.7302,63.739,10920.0
2020-01-31 11:35:00,72.29,72.36,72.08,72.17,15480.0,63.7479,63.8096,63.5627,63.642,15480.0
2020-01-31 11:40:00,72.21,72.4,72.2,72.4,12311.0,63.6773,63.8449,63.6685,63.8449,12311.0
2020-01-31 11:45:00,72.39,72.5,72.39,72.46,10791.0,63.836,63.9331,63.836,63.8978,10791.0
2020-01-31 11:50:00,72.47,72.48,72.38,72.47,11342.0,63.9066,63.9154,63.8272,63.9066,11342.0
2020-01-31 11:55:00,72.5,72.57,72.48,72.56,29201.0,63.9331,63.9948,63.9154,63.986,29201.0
2020-01-31 12:00:00,72.55,72.61,72.52,72.53,15718.0,63.9771,64.0301,63.9507,63.9595,15718.0
2020-01-31 12:05:00,72.53,72.53,72.44,72.46,11758.0,63.9595,63.9595,63.8801,63.8978,11758.0
2020-01-31 12:10:00,72.46,72.5,72.37,72.37,12544.0,63.8978,63.9331,63.8184,63.8184,12544.0
2020-01-31 12:15:00,72.36,72.37,72.29,72.31,13524.0,63.8096,63.8184,63.7479,63.7655,13524.0
2020-01-31 12:20:00,72.32,72.34,72.28,72.31,7028.0,63.7743,63.792,63.739,63.7655,7028.0
2020-01-31 12:25:00,72.3,72.4,72.28,72.38,7677.0,63.7567,63.8449,63.739,63.8272,7677.0
2020-01-31 12:30:00,72.37,72.39,72.19,72.19,15701.0,63.8184,63.836,63.6597,63.6597,15701.0
2020-01-31 12:35:00,72.19,72.19,72.02,72.02,22583.0,63.6597,63.6597,63.5098,63.5098,22583.0
2020-01-31 12:40:00,72.02,72.19,71.94,72.17,20392.0,63.5098,63.6597,63.4392,63.642,20392.0
2020-01-31 12:45:00,72.15,72.18,72.02,72.02,17065.0,63.6244,63.6509,63.5098,63.5098,17065.0
2020-01-31 12:50:00,72.01,72.17,71.94,72.14,46385.0,63.501,63.642,63.4392,63.6156,46385.0
2020-01-31 12:55:00,72.13,72.21,72.07,72.09,15673.0,63.6068,63.6773,63.5539,63.5715,15673.0
2020-01-31 13:00:00,72.1,72.24,72.1,72.13,15563.0,63.5803,63.7038,63.5803,63.6068,15563.0
2020-01-31 13:05:00,72.12,72.21,72.11,72.12,15705.0,63.598,63.6773,63.5891,63.598,15705.0
2020-01-31 13:10:00,72.13,72.13,72.02,72.03,8428.0,63.6068,63.6068,63.5098,63.5186,8428.0
2020-01-31 13:15:00,72.04,72.07,71.98,72.01,8626.0,63.5274,63.5539,63.4745,63.501,8626.0
2020-01-31 13:20:00,72.01,72.14,71.96,72.13,15256.0,63.501,63.6156,63.4569,63.6068,15256.0
2020-01-31 13:25:00,72.13,72.14,72.02,72.08,10340.0,63.6068,63.6156,63.5098,63.5627,10340.0
2020-01-31 13:30:00,72.04,72.1,71.95,72.05,13588.0,63.5274,63.5803,63.448,63.5362,13588.0
2020-01-31 13:35:00,72.07,72.08,71.95,71.98,11438.0,63.5539,63.5627,63.448,63.4745,11438.0
2020-01-31 13:40:00,71.98,72.03,71.91,71.92,35488.0,63.4745,63.5186,63.4128,63.4216,35488.0
2020-01-31 13:45:00,71.91,72.01,71.88,71.98,15518.0,63.4128,63.501,63.3863,63.4745,15518.0
2020-01-31 13:50:00,71.98,72.07,71.91,72.07,15310.0,63.4745,63.5539,63.4128,63.5539,15310.0
2020-01-31 13:55:00,72.1,72.15,72.08,72.14,19066.0,63.5803,63.6244,63.5627,63.6156,19066.0
2020-01-31 14:00:00,72.15,72.21,72.1,72.18,26750.0,63.6244,63.6773,63.5803,63.6509,26750.0
2020-01-31 14:05:00,72.17,72.17,72.1,72.14,25770.0,63.642,63.642,63.5803,63.6156,25770.0
2020-01-31 14:10:00,72.14,72.18,72.06,72.08,32841.0,63.6156,63.6509,63.545,63.5627,32841.0
2020-01-31 14:15:00,72.08,72.1,72.03,72.07,11712.0,63.5627,63.5803,63.5186,63.5539,11712.0
2020-01-31 14:20:00,72.05,72.06,71.89,71.91,21848.0,63.5362,63.545,63.3951,63.4128,21848.0
2020-01-31 14:25:00,71.92,71.97,71.89,71.94,18389.0,63.4216,63.4657,63.3951,63.4392,18389.0
2020-01-31 14:30:00,71.94,72.14,71.92,72.08,21809.0,63.4392,63.6156,63.4216,63.5627,21809.0
2020-01-31 14:35:00,72.08,72.1,71.96,71.98,19841.0,63.5627,63.5803,63.4569,63.4745,19841.0
2020-01-31 14:40:00,71.99,72.02,71.87,71.9,16719.0,63.4833,63.5098,63.3775,63.4039,16719.0
2020-01-31 14:45:00,71.89,71.94,71.78,71.78,41886.0,63.3951,63.4392,63.2981,63.2981,41886.0
2020-01-31 14:50:00,71.79,71.86,71.75,71.81,19147.0,63.3069,63.3687,63.2717,63.3246,19147.0
2020-01-31 14:55:00,71.82,71.95,71.82,71.88,20683.0,63.3334,63.448,63.3334,63.3863,20683.0
2020-01-31 15:00:00,71.88,71.91,71.77,71.79,27062.0,63.3863,63.4128,63.2893,63.3069,27062.0
2020-01-31 15:05:00,71.79,71.82,71.7,71.74,42259.0,63.3069,63.3334,63.2276,63.2629,42259.0
2020-01-31 15:10:00,71.74,71.74,71.59,71.6,19102.0,63.2629,63.2629,63.1306,63.1394,19102.0
2020-01-31 15:15:00,71.61,71.67,71.56,71.59,39063.0,63.1482,63.2011,63.1041,63.1306,39063.0
2020-01-31 15:20:00,71.6,71.63,71.53,71.59,51952.0,63.1394,63.1659,63.0777,63.1306,51952.0
2020-01-31 15:25:00,71.6,71.6,71.41,71.42,38298.0,63.1394,63.1394,62.9718,62.9807,38298.0
2020-01-31 15:30:00,71.42,71.43,71.34,71.37,41263.0,62.9807,62.9895,62.9101,62.9366,41263.0
2020-01-31 15:35:00,71.36,71.37,71.31,71.33,42692.0,62.9278,62.9366,62.8837,62.9013,42692.0
2020-01-31 15:40:00,71.35,71.52,71.2,71.5,66756.0,62.9189,63.0689,62.7867,63.0512,66756.0
2020-01-31 15:45:00,71.48,71.58,71.42,71.43,107487.0,63.0336,63.1218,62.9807,62.9895,107487.0
2020-01-31 15:50:00,71.42,71.67,71.39,71.62,95111.0,62.9807,63.2011,62.9542,63.157,95111.0
2020-01-31 15:55:00,71.61,71.71,71.5,71.59,290359.0,63.1482,63.2364,63.0512,63.1306,290359.0
2020-02-03 09:30:00,72.1,72.35,71.74,72.08,113889.0,63.5803,63.8008,63.2629,63.5627,113889.0
2020-02-03 09:35:00,72.07,72.47,72.05,72.44,39869.0,63.5539,63.9066,63.5362,63.8801,39869.0
2020-02-03 09:40:00,72.36,72.6,72.33,72.52,27114.0,63.8096,64.0212,63.7831,63.9507,27114.0
2020-02-03 09:45:00,72.56,72.65,72.48,72.61,15539.0,63.986,64.0653,63.9154,64.0301,15539.0
2020-02-03 09:50:00,72.62,72.69,72.48,72.62,107396.0,64.0389,64.1006,63.9154,64.0389,107396.0
2020-02-03 09:55:00,72.63,72.73,72.43,72.73,70698.0,64.0477,64.1359,63.8713,64.1359,70698.0
2020-02-03 10:00:00,72.74,73.19,72.73,73.13,91162.0,64.1447,64.5415,64.1359,64.4886,91162.0
2020-02-03 10:05:00,73.11,73.11,72.94,72.94,20835.0,64.471,64.471,64.3211,64.3211,20835.0
2020-02-03 10:10:00,72.95,73.0,72.87,72.96,23842.0,64.3299,64.374,64.2593,64.3387,23842.0
2020-02-03 10:15:00,72.97,73.07,72.87,73.01,21891.0,64.3475,64.4357,64.2593,64.3828,21891.0
2020-02-03 10:20:00,73.01,73.1,72.96,73.1,35768.0,64.3828,64.4622,64.3387,64.4622,35768.0
2020-02-03 10:25:00,73.14,73.32,73.12,73.29,25812.0,64.4974,64.6562,64.4798,64.6297,25812.0
2020-02-03 10:30:00,73.31,73.32,73.22,73.24,15824.0,64.6473,64.6562,64.568,64.5856,15824.0
2020-02-03 10:35:00,73.26,73.34,73.22,73.3,17062.0,64.6032,64.6738,64.568,64.6385,17062.0
2020-02-03 10:40:00,73.29,73.3,73.17,73.19,18426.0,64.6297,64.6385,64.5239,64.5415,18426.0
2020-02-03 10:45:00,73.18,73.21,73.01,73.02,51116.0,64.5327,64.5592,64.3828,64.3916,51116.0
2020-02-03 10:50:00,73.0,73.01,72.92,72.96,27686.0,64.374,64.3828,64.3034,64.3387,27686.0
2020-02-03 10:55:00,72.98,73.01,72.93,73.0,18023.0,64.3563,64.3828,64.3122,64.374,18023.0
2020-02-03 11:00:00,73.0,73.1,72.95,72.99,28974.0,64.374,64.4622,64.3299,64.3651,28974.0
2020-02-03 11:05:00,73.0,73.13,72.96,73.11,24603.0,64.374,64.4886,64.3387,64.471,24603.0
2020-02-03 11:10:00,73.11,73.15,72.95,72.96,18285.0,64.471,64.5062,64.3299,64.3387,18285.0
2020-02-03 11:15:00,72.97,73.0,72.84,72.91,20872.0,64.3475,64.374,64.2329,64.2946,20872.0
2020-02-03 11:20:00,72.91,72.97,72.88,72.94,22412.0,64.2946,64.3475,64.2681,64.3211,22412.0
2020-02-03 11:25:00,72.95,72.97,72.83,72.83,15600.0,64.3299,64.3475,64.2241,64.2241,15600.0
2020-02-03 11:30:00,72.83,72.88,72.74,72.83,31213.0,64.2241,64.2681,64.1447,64.2241,31213.0
2020-02-03 11:35:00,72.81,72.83,72.72,72.75,14357.0,64.2064,64.2241,64.1271,64.1535,14357.0
2020-02-03 11:40:00,72.74,72.81,72.56,72.67,18954.0,64.1447,64.2064,63.986,64.083,18954.0
2020-02-03 11:45:00,72.67,72.7,72.61,72.64,21902.0,64.083,64.1094,64.0301,64.0565,21902.0
2020-02-03 11:50:00,72.63,72.67,72.57,72.65,18669.0,64.0477,64.083,63.9948,64.0653,18669.0
2020-02-03 11:55:00,72.65,72.76,72.63,72.75,13764.0,64.0653,64.1623,64.0477,64.1535,13764.0
2020-02-03 12:00:00,72.75,72.76,72.68,72.76,14340.0,64.1535,64.1623,64.0918,64.1623,14340.0
2020-02-03 12:05:00,72.75,72.75,72.64,72.65,14899.0,64.1535,64.1535,64.0565,64.0653,14899.0
2020-02-03 12:10:00,72.65,72.73,72.61,72.73,14923.0,64.0653,64.1359,64.0301,64.1359,14923.0
2020-02-03 12:15:00,72.72,72.86,72.7,72.84,11382.0,64.1271,64.2505,64.1094,64.2329,11382.0
2020-02-03 12:20:00,72.83,72.94,72.82,72.92,25205.0,64.2241,64.3211,64.2152,64.3034,25205.0
2020-02-03 12:25:00,72.92,72.94,72.87,72.87,21065.0,64.3034,64.3211,64.2593,64.2593,21065.0
2020-02-03 12:30:00,72.85,72.89,72.77,72.77,15576.0,64.2417,64.277,64.1711,64.1711,15576.0
2020-02-03 12:35:00,72.78,72.79,72.71,72.73,20655.0,64.18,64.1888,64.1182,64.1359,20655.0
2020-02-03 12:40:00,72.73,72.82,72.73,72.8,20820.0,64.1359,64.2152,64.1359,64.1976,20820.0
2020-02-03 12:45:00,72.81,72.82,72.71,72.81,18238.0,64.2064,64.2152,64.1182,64.2064,18238.0
2020-02-03 12:50:00,72.83,72.93,72.83,72.9,54710.0,64.2241,64.3122,64.2241,64.2858,54710.0
2020-02-03 12:55:00,72.9,72.93,72.86,72.91,21030.0,64.2858,64.3122,64.2505,64.2946,21030.0
2020-02-03 13:00:00,72.92,72.95,72.87,72.95,12427.0,64.3034,64.3299,64.2593,64.3299,12427.0
2020-02-03 13:05:00,72.94,73.0,72.87,72.9,15355.0,64.3211,64.374,64.2593,64.2858,15355.0
2020-02-03 13:10:00,72.9,72.91,72.71,72.78,24257.0,64.2858,64.2946,64.1182,64.18,24257.0
2020-02-03 13:15:00,72.78,72.9,72.77,72.89,15453.0,64.18,64.2858,64.1711,64.277,15453.0
2020-02-03 13:20:00,72.9,73.0,72.87,73.0,22701.0,64.2858,64.374,64.2593,64.374,22701.0
2020-02-03 13:25:00,72.99,73.02,72.91,72.91,20405.0,64.3651,64.3916,64.2946,64.2946,20405.0
2020-02-03 13:30:00,72.91,72.97,72.84,72.97,27613.0,64.2946,64.3475,64.2329,64.3475,27613.0
2020-02-03 13:35:00,72.97,73.09,72.93,73.08,31983.0,64.3475,64.4533,64.3122,64.4445,31983.0
2020-02-03 13:40:00,73.08,73.1,73.0,73.06,15613.0,64.4445,64.4622,64.374,64.4269,15613.0
2020-02-03 13:45:00,73.06,73.07,73.0,73.02,12087.0,64.4269,64.4357,64.374,64.3916,12087.0
2020-02-03 13:50:00,73.01,73.01,72.82,72.86,33579.0,64.3828,64.3828,64.2152,64.2505,33579.0
2020-02-03 13:55:00,72.86,72.92,72.84,72.92,15793.0,64.2505,64.3034,64.2329,64.3034,15793.0
2020-02-03 14:00:00,72.92,72.97,72.89,72.92,34185.0,64.3034,64.3475,64.277,64.3034,34185.0
2020-02-03 14:05:00,72.92,72.93,72.87,72.9,38469.0,64.3034,64.3122,64.2593,64.2858,38469.0
2020-02-03 14:10:00,72.89,72.89,72.81,72.85,16319.0,64.277,64.277,64.2064,64.2417,16319.0
2020-02-03 14:15:00,72.86,72.96,72.85,72.95,40550.0,64.2505,64.3387,64.2417,64.3299,40550.0
2020-02-03 14:20:00,72.95,73.06,72.95,73.04,32586.0,64.3299,64.4269,64.3299,64.4092,32586.0
2020-02-03 14:25:00,73.05,73.08,72.98,73.01,22803.0,64.4181,64.4445,64.3563,64.3828,22803.0
2020-02-03 14:30:00,73.01,73.07,72.91,72.92,22980.0,64.3828,64.4357,64.2946,64.3034,22980.0
2020-02-03 14:35:00,72.92,73.0,72.9,72.98,21870.0,64.3034,64.374,64.2858,64.3563,21870.0
2020-02-03 14:40:00,72.97,73.06,72.96,73.06,23996.0,64.3475,64.4269,64.3387,64.4269,23996.0
2020-02-03 14:45:00,73.06,73.17,73.06,73.15,33954.0,64.4269,64.5239,64.4269,64.5062,33954.0
2020-02-03 14:50:00,73.15,73.19,73.11,73.18,35192.0,64.5062,64.5415,64.471,64.5327,35192.0
2020-02-03 14:55:00,73.18,73.2,73.1,73.14,52778.0,64.5327,64.5503,64.4622,64.4974,52778.0
2020-02-03 15:00:00,73.13,73.17,73.06,73.09,24650.0,64.4886,64.5239,64.4269,64.4533,24650.0
2020-02-03 15:05:00,73.09,73.12,73.03,73.09,27165.0,64.4533,64.4798,64.4004,64.4533,27165.0
2020-02-03 15:10:00,73.1,73.12,73.05,73.06,31977.0,64.4622,64.4798,64.4181,64.4269,31977.0
2020-02-03 15:15:00,73.07,73.1,73.03,73.06,68236.0,64.4357,64.4622,64.4004,64.4269,68236.0
2020-02-03 15:20:00,73.06,73.06,72.95,73.03,37823.0,64.4269,64.4269,64.3299,64.4004,37823.0
2020-02-03 15:25:00,73.03,73.03,72.95,73.0,39665.0,64.4004,64.4004,64.3299,64.374,39665.0
2020-02-03 15:30:00,73.01,73.01,72.92,72.92,56981.0,64.3828,64.3828,64.3034,64.3034,56981.0
2020-02-03 15:35:00,72.92,72.92,72.81,72.81,41154.0,64.3034,64.3034,64.2064,64.2064,41154.0
2020-02-03 15:40:00,72.81,72.88,72.68,72.69,80864.0,64.2064,64.2681,64.0918,64.1006,80864.0
2020-02-03 15:45:00,72.68,72.72,72.58,72.58,54320.0,64.0918,64.1271,64.0036,64.0036,54320.0
2020-02-03 15:50:00,72.56,72.6,72.49,72.59,113813.0,63.986,64.0212,63.9242,64.0124,113813.0
2020-02-03 15:55:00,72.59,72.69,72.56,72.59,174320.0,64.0124,64.1006,63.986,64.0124,174320.0
2020-02-04 09:30:00,74.54,74.76,73.57,73.67,91365.0,65.732,65.926,64.8766,64.9648,91365.0
2020-02-04 09:35:00,73.75,74.09,73.54,73.92,26150.0,65.0353,65.3352,64.8502,65.1853,26150.0
2020-02-04 09:40:00,73.9,73.95,73.45,73.45,42014.0,65.1676,65.2117,64.7708,64.7708,42014.0
2020-02-04 09:45:00,73.51,74.48,73.5,74.33,49543.0,64.8237,65.6791,64.8149,65.5468,49543.0
2020-02-04 09:50:00,74.28,74.34,73.95,73.97,52366.0,65.5027,65.5556,65.2117,65.2293,52366.0
2020-02-04 09:55:00,73.98,73.99,73.65,73.84,61435.0,65.2382,65.247,64.9472,65.1147,61435.0
2020-02-04 10:00:00,73.81,73.9,73.71,73.73,83411.0,65.0883,65.1676,65.0001,65.0177,83411.0
2020-02-04 10:05:00,73.73,73.74,73.58,73.69,69834.0,65.0177,65.0265,64.8854,64.9824,69834.0
2020-02-04 10:10:00,73.69,73.71,73.51,73.51,30344.0,64.9824,65.0001,64.8237,64.8237,30344.0
2020-02-04 10:15:00,73.5,73.73,73.47,73.63,68783.0,64.8149,65.0177,64.7884,64.9295,68783.0
2020-02-04 10:20:00,73.64,73.64,73.4,73.55,24329.0,64.9383,64.9383,64.7267,64.859,24329.0
2020-02-04 10:25:00,73.55,73.86,73.54,73.85,38602.0,64.859,65.1323,64.8502,65.1235,38602.0
2020-02-04 10:30:00,73.86,73.89,73.75,73.82,23981.0,65.1323,65.1588,65.0353,65.0971,23981.0
2020-02-04 10:35:00,73.85,74.05,73.82,74.03,34200.0,65.1235,65.2999,65.0971,65.2823,34200.0
2020-02-04 10:40:00,74.0,74.02,73.82,73.89,26277.0,65.2558,65.2734,65.0971,65.1588,26277.0
2020-02-04 10:45:00,73.9,73.98,73.84,73.88,11300.0,65.1676,65.2382,65.1147,65.15,11300.0
2020-02-04 10:50:00,73.87,73.87,73.74,73.78,14474.0,65.1412,65.1412,65.0265,65.0618,14474.0
2020-02-04 10:55:00,73.77,73.79,73.62,73.62,32723.0,65.053,65.0706,64.9207,64.9207,32723.0
2020-02-04 11:00:00,73.63,73.86,73.6,73.84,16654.0,64.9295,65.1323,64.9031,65.1147,16654.0
2020-02-04 11:05:00,73.84,73.89,73.64,73.69,25000.0,65.1147,65.1588,64.9383,64.9824,25000.0
2020-02-04 11:10:00,73.69,73.76,73.64,73.75,10623.0,64.9824,65.0442,64.9383,65.0353,10623.0
2020-02-04 11:15:00,73.77,73.81,73.76,73.79,12532.0,65.053,65.0883,65.0442,65.0706,12532.0
2020-02-04 11:20:00,73.78,73.93,73.76,73.84,17887.0,65.0618,65.1941,65.0442,65.1147,17887.0
2020-02-04 11:25:00,73.83,73.88,73.73,73.77,20107.0,65.1059,65.15,65.0177,65.053,20107.0
2020-02-04 11:30:00,73.77,73.95,73.77,73.9,16028.0,65.053,65.2117,65.053,65.1676,16028.0
2020-02-04 11:35:00,73.87,73.87,73.72,73.8,14446.0,65.1412,65.1412,65.0089,65.0794,14446.0
2020-02-04 11:40:00,73.79,73.82,73.72,73.78,14989.0,65.0706,65.0971,65.0089,65.0618,14989.0
2020-02-04 11:45:00,73.77,73.82,73.65,73.66,25316.0,65.053,65.0971,64.9472,64.956,25316.0
2020-02-04 11:50:00,73.66,73.68,73.5,73.6,31740.0,64.956,64.9736,64.8149,64.9031,31740.0
2020-02-04 11:55:00,73.58,73.67,73.56,73.67,15125.0,64.8854,64.9648,64.8678,64.9648,15125.0
2020-02-04 12:00:00,73.68,73.68,73.61,73.66,12135.0,64.9736,64.9736,64.9119,64.956,12135.0
2020-02-04 12:05:00,73.67,73.73,73.64,73.73,13466.0,64.9648,65.0177,64.9383,65.0177,13466.0
2020-02-04 12:10:00,73.71,73.76,73.71,73.74,10114.0,65.0001,65.0442,65.0001,65.0265,10114.0
2020-02-04 12:15:00,73.75,73.75,73.56,73.62,11215.0,65.0353,65.0353,64.8678,64.9207,11215.0
2020-02-04 12:20:00,73.65,73.76,73.64,73.67,22421.0,64.9472,65.0442,64.9383,64.9648,22421.0
2020-02-04 12:25:00,73.67,73.7,73.62,73.68,11636.0,64.9648,64.9913,64.9207,64.9736,11636.0
2020-02-04 12:30:00,73.67,73.7,73.65,73.65,6624.0,64.9648,64.9913,64.9472,64.9472,6624.0
2020-02-04 12:35:00,73.66,73.75,73.64,73.74,11543.0,64.956,65.0353,64.9383,65.0265,11543.0
2020-02-04 12:40:00,73.74,73.86,73.74,73.86,13361.0,65.0265,65.1323,65.0265,65.1323,13361.0
2020-02-04 12:45:00,73.85,73.88,73.76,73.76,9715.0,65.1235,65.15,65.0442,65.0442,9715.0
2020-02-04 12:50:00,73.79,73.79,73.66,73.73,9315.0,65.0706,65.0706,64.956,65.0177,9315.0
2020-02-04 12:55:00,73.72,73.74,73.68,73.72,11703.0,65.0089,65.0265,64.9736,65.0089,11703.0
2020-02-04 13:00:00,73.74,73.78,73.65,73.66,14228.0,65.0265,65.0618,64.9472,64.956,14228.0
2020-02-04 13:05:00,73.66,73.74,73.65,73.74,20950.0,64.956,65.0265,64.9472,65.0265,20950.0
2020-02-04 13:10:00,73.77,73.77,73.64,73.65,9862.0,65.053,65.053,64.9383,64.9472,9862.0
2020-02-04 13:15:00,73.67,73.67,73.58,73.62,11416.0,64.9648,64.9648,64.8854,64.9207,11416.0
2020-02-04 13:20:00,73.6,73.66,73.57,73.61,9859.0,64.9031,64.956,64.8766,64.9119,9859.0
2020-02-04 13:25:00,73.6,73.62,73.42,73.42,21036.0,64.9031,64.9207,64.7443,64.7443,21036.0
2020-02-04 13:30:00,73.45,73.46,73.3,73.44,67861.0,64.7708,64.7796,64.6385,64.762,67861.0
2020-02-04 13:35:00,73.45,73.55,73.45,73.49,15729.0,64.7708,64.859,64.7708,64.8061,15729.0
2020-02-04 13:40:00,73.49,73.61,73.41,73.6,11885.0,64.8061,64.9119,64.7355,64.9031,11885.0
2020-02-04 13:45:00,73.6,73.68,73.6,73.67,7591.0,64.9031,64.9736,64.9031,64.9648,7591.0
2020-02-04 13:50:00,73.66,73.76,73.64,73.75,18358.0,64.956,65.0442,64.9383,65.0353,18358.0
2020-02-04 13:55:00,73.75,73.79,73.65,73.65,14924.0,65.0353,65.0706,64.9472,64.9472,14924.0
2020-02-04 14:00:00,73.66,73.72,73.63,73.66,11959.0,64.956,65.0089,64.9295,64.956,11959.0
2020-02-04 14:05:00,73.65,73.65,73.55,73.65,38563.0,64.9472,64.9472,64.859,64.9472,38563.0
2020-02-04 14:10:00,73.65,73.78,73.65,73.76,16971.0,64.9472,65.0618,64.9472,65.0442,16971.0
2020-02-04 14:15:00,73.74,73.74,73.62,73.65,16210.0,65.0265,65.0265,64.9207,64.9472,16210.0
2020-02-04 14:20:00,73.66,73.67,73.59,73.59,16432.0,64.956,64.9648,64.8943,64.8943,16432.0
2020-02-04 14:25:00,73.61,73.62,73.43,73.49,29327.0,64.9119,64.9207,64.7532,64.8061,29327.0
2020-02-04 14:30:00,73.47,73.52,73.34,73.34,32797.0,64.7884,64.8325,64.6738,64.6738,32797.0
2020-02-04 14:35:00,73.34,73.44,73.33,73.41,17196.0,64.6738,64.762,64.665,64.7355,17196.0
2020-02-04 14:40:00,73.4,73.43,73.38,73.39,22881.0,64.7267,64.7532,64.7091,64.7179,22881.0
2020-02-04 14:45:00,73.39,73.44,73.39,73.39,22752.0,64.7179,64.762,64.7179,64.7179,22752.0
2020-02-04 14:50:00,73.4,73.4,73.29,73.29,20244.0,64.7267,64.7267,64.6297,64.6297,20244.0
2020-02-04 14:55:00,73.3,73.31,73.21,73.25,20126.0,64.6385,64.6473,64.5592,64.5944,20126.0
2020-02-04 15:00:00,73.24,73.25,73.15,73.19,21483.0,64.5856,64.5944,64.5062,64.5415,21483.0
2020-02-04 15:05:00,73.19,73.2,73.06,73.09,35110.0,64.5415,64.5503,64.4269,64.4533,35110.0
2020-02-04 15:10:00,73.09,73.19,73.09,73.12,36354.0,64.4533,64.5415,64.4533,64.4798,36354.0
2020-02-04 15:15:00,73.13,73.53,73.11,73.49,100890.0,64.4886,64.8413,64.471,64.8061,100890.0
2020-02-04 15:20:00,73.5,73.72,73.32,73.37,90701.0,64.8149,65.0089,64.6562,64.7002,90701.0
2020-02-04 15:25:00,73.36,73.4,73.27,73.29,33541.0,64.6914,64.7267,64.6121,64.6297,33541.0
2020-02-04 15:30:00,73.29,73.34,73.19,73.19,82497.0,64.6297,64.6738,64.5415,64.5415,82497.0
2020-02-04 15:35:00,73.21,73.41,73.2,73.33,68439.0,64.5592,64.7355,64.5503,64.665,68439.0
2020-02-04 15:40:00,73.33,73.34,73.2,73.25,56015.0,64.665,64.6738,64.5503,64.5944,56015.0
2020-02-04 15:45:00,73.24,73.27,73.16,73.23,41582.0,64.5856,64.6121,64.5151,64.5768,41582.0
2020-02-04 15:50:00,73.22,73.23,73.02,73.03,96166.0,64.568,64.5768,64.3916,64.4004,96166.0
2020-02-04 15:55:00,73.03,73.22,72.96,73.22,247544.0,64.4004,64.568,64.3387,64.568,247544.0
2020-02-05 09:30:00,74.53,74.97,74.53,74.89,89161.0,65.7232,66.1112,65.7232,66.0406,89161.0
2020-02-05 09:35:00,74.95,75.53,74.86,75.53,58813.0,66.0935,66.605,66.0142,66.605,58813.0
2020-02-05 09:40:00,75.48,75.59,75.19,75.23,40245.0,66.5609,66.6579,66.3052,66.3405,40245.0
2020-02-05 09:45:00,75.27,75.71,75.27,75.37,311653.0,66.3757,66.7637,66.3757,66.4639,311653.0
2020-02-05 09:50:00,75.45,75.6,75.36,75.6,37526.0,66.5345,66.6667,66.4551,66.6667,37526.0
2020-02-05 09:55:00,75.55,75.62,75.15,75.15,17499.0,66.6226,66.6844,66.2699,66.2699,17499.0
2020-02-05 10:00:00,75.15,75.28,75.08,75.22,55511.0,66.2699,66.3846,66.2082,66.3316,55511.0
2020-02-05 10:05:00,75.21,75.29,74.98,75.05,33810.0,66.3228,66.3934,66.12,66.1817,33810.0
2020-02-05 10:10:00,75.05,75.06,74.83,74.88,36657.0,66.1817,66.1905,65.9877,66.0318,36657.0
2020-02-05 10:15:00,74.87,74.9,74.75,74.82,38061.0,66.023,66.0495,65.9172,65.9789,38061.0
2020-02-05 10:20:00,74.86,75.08,74.83,75.06,19147.0,66.0142,66.2082,65.9877,66.1905,19147.0
2020-02-05 10:25:00,75.04,75.04,74.8,74.91,34676.0,66.1729,66.1729,65.9613,66.0583,34676.0
2020-02-05 10:30:00,74.92,75.16,74.88,75.16,28018.0,66.0671,66.2787,66.0318,66.2787,28018.0
2020-02-05 10:35:00,75.14,75.36,75.09,75.34,47386.0,66.2611,66.4551,66.217,66.4375,47386.0
2020-02-05 10:40:00,75.34,75.42,75.27,75.42,35474.0,66.4375,66.508,66.3757,66.508,35474.0
2020-02-05 10:45:00,75.44,75.58,75.41,75.53,29376.0,66.5256,66.6491,66.4992,66.605,29376.0
2020-02-05 10:50:00,75.53,75.58,75.48,75.53,30571.0,66.605,66.6491,66.5609,66.605,30571.0
2020-02-05 10:55:00,75.52,75.66,75.5,75.6,10635.0,66.5962,66.7196,66.5786,66.6667,10635.0
2020-02-05 11:00:00,75.58,75.61,75.53,75.55,17129.0,66.6491,66.6756,66.605,66.6226,17129.0
2020-02-05 11:05:00,75.55,75.63,75.49,75.58,21868.0,66.6226,66.6932,66.5697,66.6491,21868.0
2020-02-05 11:10:00,75.58,75.71,75.57,75.68,20333.0,66.6491,66.7637,66.6403,66.7373,20333.0
2020-02-05 11:15:00,75.67,75.76,75.65,75.73,75923.0,66.7285,66.8078,66.7108,66.7814,75923.0
2020-02-05 11:20:00,75.74,75.9,75.74,75.85,90112.0,66.7902,66.9313,66.7902,66.8872,90112.0
2020-02-05 11:25:00,75.88,75.88,75.73,75.83,14257.0,66.9137,66.9137,66.7814,66.8696,14257.0
2020-02-05 11:30:00,75.83,75.88,75.76,75.84,14957.0,66.8696,66.9137,66.8078,66.8784,14957.0
2020-02-05 11:35:00,75.85,75.97,75.78,75.92,18291.0,66.8872,66.993,66.8255,66.9489,18291.0
2020-02-05 11:40:00,75.91,75.93,75.81,75.85,50232.0,66.9401,66.9577,66.8519,66.8872,50232.0
2020-02-05 11:45:00,75.85,75.88,75.8,75.8,12150.0,66.8872,66.9137,66.8431,66.8431,12150.0
2020-02-05 11:50:00,75.79,75.8,75.65,75.72,20501.0,66.8343,66.8431,66.7108,66.7726,20501.0
2020-02-05 11:55:00,75.71,75.73,75.66,75.66,18932.0,66.7637,66.7814,66.7196,66.7196,18932.0
2020-02-05 12:00:00,75.66,75.66,75.53,75.63,21725.0,66.7196,66.7196,66.605,66.6932,21725.0
2020-02-05 12:05:00,75.67,75.7,75.63,75.68,15265.0,66.7285,66.7549,66.6932,66.7373,15265.0
2020-02-05 12:10:00,75.68,75.74,75.65,75.73,24107.0,66.7373,66.7902,66.7108,66.7814,24107.0
2020-02-05 12:15:00,75.74,75.87,75.74,75.82,21142.0,66.7902,66.9048,66.7902,66.8607,21142.0
2020-02-05 12:20:00,75.82,75.84,75.79,75.84,12285.0,66.8607,66.8784,66.8343,66.8784,12285.0
2020-02-05 12:25:00,75.84,75.87,75.76,75.78,17064.0,66.8784,66.9048,66.8078,66.8255,17064.0
2020-02-05 12:30:00,75.78,75.82,75.76,75.81,35547.0,66.8255,66.8607,66.8078,66.8519,35547.0
2020-02-05 12:35:00,75.82,75.86,75.78,75.85,12161.0,66.8607,66.896,66.8255,66.8872,12161.0
2020-02-05 12:40:00,75.84,75.88,75.81,75.88,13024.0,66.8784,66.9137,66.8519,66.9137,13024.0
2020-02-05 12:45:00,75.88,75.92,75.84,75.91,15889.0,66.9137,66.9489,66.8784,66.9401,15889.0
2020-02-05 12:50:00,75.91,75.94,75.86,75.87,13979.0,66.9401,66.9666,66.896,66.9048,13979.0
2020-02-05 12:55:00,75.89,75.92,75.84,75.86,16049.0,66.9225,66.9489,66.8784,66.896,16049.0
2020-02-05 13:00:00,75.87,75.89,75.84,75.84,8727.0,66.9048,66.9225,66.8784,66.8784,8727.0
2020-02-05 13:05:00,75.85,75.87,75.81,75.84,18376.0,66.8872,66.9048,66.8519,66.8784,18376.0
2020-02-05 13:10:00,75.83,75.9,75.81,75.89,19938.0,66.8696,66.9313,66.8519,66.9225,19938.0
2020-02-05 13:15:00,75.88,75.92,75.83,75.88,14934.0,66.9137,66.9489,66.8696,66.9137,14934.0
2020-02-05 13:20:00,75.89,75.95,75.87,75.93,12047.0,66.9225,66.9754,66.9048,66.9577,12047.0
2020-02-05 13:25:00,75.93,76.02,75.92,76.01,26027.0,66.9577,67.0371,66.9489,67.0283,26027.0
2020-02-05 13:30:00,76.02,76.07,75.99,76.03,22092.0,67.0371,67.0812,67.0107,67.0459,22092.0
2020-02-05 13:35:00,76.04,76.07,76.0,76.0,23595.0,67.0547,67.0812,67.0195,67.0195,23595.0
2020-02-05 13:40:00,76.02,76.12,75.98,76.12,16349.0,67.0371,67.1253,67.0018,67.1253,16349.0
2020-02-05 13:45:00,76.11,76.11,75.93,75.95,19452.0,67.1165,67.1165,66.9577,66.9754,19452.0
2020-02-05 13:50:00,75.95,75.97,75.92,75.94,11520.0,66.9754,66.993,66.9489,66.9666,11520.0
2020-02-05 13:55:00,75.94,75.99,75.93,75.95,16454.0,66.9666,67.0107,66.9577,66.9754,16454.0
2020-02-05 14:00:00,75.96,75.96,75.85,75.87,20963.0,66.9842,66.9842,66.8872,66.9048,20963.0
2020-02-05 14:05:00,75.87,75.95,75.86,75.88,42991.0,66.9048,66.9754,66.896,66.9137,42991.0
2020-02-05 14:10:00,75.87,75.89,75.82,75.83,33323.0,66.9048,66.9225,66.8607,66.8696,33323.0
2020-02-05 14:15:00,75.84,75.99,75.84,75.96,15410.0,66.8784,67.0107,66.8784,66.9842,15410.0
2020-02-05 14:20:00,75.97,75.99,75.88,75.96,32453.0,66.993,67.0107,66.9137,66.9842,32453.0
2020-02-05 14:25:00,75.97,75.98,75.91,75.98,15997.0,66.993,67.0018,66.9401,67.0018,15997.0
2020-02-05 14:30:00,75.98,76.03,75.97,75.99,23536.0,67.0018,67.0459,66.993,67.0107,23536.0
2020-02-05 14:35:00,75.99,76.02,75.95,76.01,13192.0,67.0107,67.0371,66.9754,67.0283,13192.0
2020-02-05 14:40:00,76.01,76.06,76.0,76.03,23055.0,67.0283,67.0724,67.0195,67.0459,23055.0
2020-02-05 14:45:00,76.04,76.04,75.97,75.98,20103.0,67.0547,67.0547,66.993,67.0018,20103.0
2020-02-05 14:50:00,75.98,76.06,75.98,76.05,22386.0,67.0018,67.0724,67.0018,67.0636,22386.0
2020-02-05 14:55:00,76.06,76.11,76.05,76.11,13492.0,67.0724,67.1165,67.0636,67.1165,13492.0
2020-02-05 15:00:00,76.11,76.15,76.09,76.12,33604.0,67.1165,67.1517,67.0988,67.1253,33604.0
2020-02-05 15:05:00,76.12,76.13,76.06,76.09,28350.0,67.1253,67.1341,67.0724,67.0988,28350.0
2020-02-05 15:10:00,76.09,76.1,76.07,76.1,23349.0,67.0988,67.1077,67.0812,67.1077,23349.0
2020-02-05 15:15:00,76.1,76.16,76.1,76.15,37537.0,67.1077,67.1606,67.1077,67.1517,37537.0
2020-02-05 15:20:00,76.15,76.16,76.0,76.01,64029.0,67.1517,67.1606,67.0195,67.0283,64029.0
2020-02-05 15:25:00,76.02,76.05,75.98,76.0,55824.0,67.0371,67.0636,67.0018,67.0195,55824.0
2020-02-05 15:30:00,76.0,76.09,75.96,76.06,54891.0,67.0195,67.0988,66.9842,67.0724,54891.0
2020-02-05 15:35:00,76.06,76.12,76.04,76.04,39141.0,67.0724,67.1253,67.0547,67.0547,39141.0
2020-02-05 15:40:00,76.03,76.09,76.01,76.08,47523.0,67.0459,67.0988,67.0283,67.09,47523.0
2020-02-05 15:45:00,76.08,76.08,75.97,76.04,100555.0,67.09,67.09,66.993,67.0547,100555.0
2020-02-05 15:50:00,76.04,76.04,75.86,75.92,142978.0,67.0547,67.0547,66.896,66.9489,142978.0
2020-02-05 15:55:00,75.92,76.05,75.85,76.02,212731.0,66.9489,67.0636,66.8872,67.0371,212731.0
2020-02-06 09:30:00,76.63,76.63,75.78,75.79,58730.0,67.575,67.575,66.8255,66.8343,58730.0
2020-02-06 09:35:00,75.73,75.74,75.35,75.52,45807.0,66.7814,66.7902,66.4463,66.5962,45807.0
2020-02-06 09:40:00,75.54,75.54,75.21,75.26,16860.0,66.6138,66.6138,66.3228,66.3669,16860.0
2020-02-06 09:45:00,75.3,75.37,75.17,75.23,13554.0,66.4022,66.4639,66.2875,66.3405,13554.0
2020-02-06 09:50:00,75.23,75.4,75.12,75.4,12450.0,66.3405,66.4904,66.2435,66.4904,12450.0
2020-02-06 09:55:00,75.4,75.69,75.38,75.67,20703.0,66.4904,66.7461,66.4727,66.7285,20703.0
2020-02-06 10:00:00,75.65,75.65,75.45,75.57,14952.0,66.7108,66.7108,66.5345,66.6403,14952.0
2020-02-06 10:05:00,75.55,75.61,75.52,75.54,9315.0,66.6226,66.6756,66.5962,66.6138,9315.0
2020-02-06 10:10:00,75.53,75.64,75.46,75.46,12776.0,66.605,66.702,66.5433,66.5433,12776.0
2020-02-06 10:15:00,75.47,75.49,75.3,75.31,7836.0,66.5521,66.5697,66.4022,66.411,7836.0
2020-02-06 10:20:00,75.31,75.36,75.16,75.19,11402.0,66.411,66.4551,66.2787,66.3052,11402.0
2020-02-06 10:25:00,75.18,75.35,75.15,75.28,10196.0,66.2964,66.4463,66.2699,66.3846,10196.0
2020-02-06 10:30:00,75.25,75.36,75.22,75.24,20661.0,66.3581,66.4551,66.3316,66.3493,20661.0
2020-02-06 10:35:00,75.25,75.37,75.25,75.34,10149.0,66.3581,66.4639,66.3581,66.4375,10149.0
2020-02-06 10:40:00,75.37,75.38,75.31,75.33,13660.0,66.4639,66.4727,66.411,66.4286,13660.0
2020-02-06 10:45:00,75.34,75.53,75.32,75.41,7861.0,66.4375,66.605,66.4198,66.4992,7861.0
2020-02-06 10:50:00,75.43,75.5,75.33,75.33,9274.0,66.5168,66.5786,66.4286,66.4286,9274.0
2020-02-06 10:55:00,75.31,75.42,75.28,75.38,23926.0,66.411,66.508,66.3846,66.4727,23926.0
2020-02-06 11:00:00,75.36,75.38,75.28,75.3,30095.0,66.4551,66.4727,66.3846,66.4022,30095.0
2020-02-06 11:05:00,75.32,75.36,75.25,75.33,28419.0,66.4198,66.4551,66.3581,66.4286,28419.0
2020-02-06 11:10:00,75.34,75.44,75.3,75.34,10567.0,66.4375,66.5256,66.4022,66.4375,10567.0
2020-02-06 11:15:00,75.34,75.34,75.25,75.31,11550.0,66.4375,66.4375,66.3581,66.411,11550.0
2020-02-06 11:20:00,75.31,75.34,75.18,75.25,12620.0,66.411,66.4375,66.2964,66.3581,12620.0
2020-02-06 11:25:00,75.24,75.26,75.18,75.23,13109.0,66.3493,66.3669,66.2964,66.3405,13109.0
2020-02-06 11:30:00,75.24,75.24,75.13,75.19,10855.0,66.3493,66.3493,66.2523,66.3052,10855.0
2020-02-06 11:35:00,75.17,75.2,75.12,75.19,10438.0,66.2875,66.314,66.2435,66.3052,10438.0
2020-02-06 11:40:00,75.18,75.18,75.12,75.13,8505.0,66.2964,66.2964,66.2435,66.2523,8505.0
2020-02-06 11:45:00,75.12,75.13,75.06,75.1,10224.0,66.2435,66.2523,66.1905,66.2258,10224.0
2020-02-06 11:50:00,75.1,75.14,75.04,75.07,7913.0,66.2258,66.2611,66.1729,66.1994,7913.0
2020-02-06 11:55:00,75.08,75.12,75.04,75.09,7454.0,66.2082,66.2435,66.1729,66.217,7454.0
2020-02-06 12:00:00,75.08,75.13,75.05,75.07,5494.0,66.2082,66.2523,66.1817,66.1994,5494.0
2020-02-06 12:05:00,75.09,75.17,75.07,75.14,9066.0,66.217,66.2875,66.1994,66.2611,9066.0
2020-02-06 12:10:00,75.15,75.22,75.14,75.19,8580.0,66.2699,66.3316,66.2611,66.3052,8580.0
2020-02-06 12:15:00,75.18,75.24,75.18,75.23,6178.0,66.2964,66.3493,66.2964,66.3405,6178.0
2020-02-06 12:20:00,75.22,75.24,75.19,75.23,10714.0,66.3316,66.3493,66.3052,66.3405,10714.0
2020-02-06 12:25:00,75.25,75.28,75.23,75.27,8333.0,66.3581,66.3846,66.3405,66.3757,8333.0
2020-02-06 12:30:00,75.29,75.29,75.24,75.24,7561.0,66.3934,66.3934,66.3493,66.3493,7561.0
2020-02-06 12:35:00,75.25,75.25,75.2,75.24,5548.0,66.3581,66.3581,66.314,66.3493,5548.0
2020-02-06 12:40:00,75.23,75.26,75.17,75.17,10668.0,66.3405,66.3669,66.2875,66.2875,10668.0
2020-02-06 12:45:00,75.19,75.19,75.09,75.13,8098.0,66.3052,66.3052,66.217,66.2523,8098.0
2020-02-06 12:50:00,75.13,75.22,75.12,75.19,8768.0,66.2523,66.3316,66.2435,66.3052,8768.0
2020-02-06 12:55:00,75.19,75.19,75.12,75.14,20117.0,66.3052,66.3052,66.2435,66.2611,20117.0
2020-02-06 13:00:00,75.15,75.25,75.15,75.21,11061.0,66.2699,66.3581,66.2699,66.3228,11061.0
2020-02-06 13:05:00,75.22,75.22,75.15,75.18,10993.0,66.3316,66.3316,66.2699,66.2964,10993.0
2020-02-06 13:10:00,75.18,75.19,75.15,75.18,8384.0,66.2964,66.3052,66.2699,66.2964,8384.0
2020-02-06 13:15:00,75.19,75.19,75.14,75.17,14151.0,66.3052,66.3052,66.2611,66.2875,14151.0
2020-02-06 13:20:00,75.16,75.16,75.07,75.1,14378.0,66.2787,66.2787,66.1994,66.2258,14378.0
2020-02-06 13:25:00,75.12,75.12,75.06,75.09,10657.0,66.2435,66.2435,66.1905,66.217,10657.0
2020-02-06 13:30:00,75.05,75.07,75.02,75.03,12628.0,66.1817,66.1994,66.1553,66.1641,12628.0
2020-02-06 13:35:00,75.03,75.04,74.98,74.99,12046.0,66.1641,66.1729,66.12,66.1288,12046.0
2020-02-06 13:40:00,74.97,75.0,74.91,75.0,12825.0,66.1112,66.1376,66.0583,66.1376,12825.0
2020-02-06 13:45:00,74.99,75.03,74.99,75.0,10623.0,66.1288,66.1641,66.1288,66.1376,10623.0
2020-02-06 13:50:00,74.98,75.05,74.98,75.02,10898.0,66.12,66.1817,66.12,66.1553,10898.0
2020-02-06 13:55:00,75.04,75.12,75.04,75.08,7797.0,66.1729,66.2435,66.1729,66.2082,7797.0
2020-02-06 14:00:00,75.08,75.09,75.04,75.04,11766.0,66.2082,66.217,66.1729,66.1729,11766.0
2020-02-06 14:05:00,75.06,75.14,75.05,75.13,10700.0,66.1905,66.2611,66.1817,66.2523,10700.0
2020-02-06 14:10:00,75.13,75.15,75.11,75.13,13508.0,66.2523,66.2699,66.2346,66.2523,13508.0
2020-02-06 14:15:00,75.12,75.13,75.04,75.07,11674.0,66.2435,66.2523,66.1729,66.1994,11674.0
2020-02-06 14:20:00,75.07,75.12,75.05,75.11,14493.0,66.1994,66.2435,66.1817,66.2346,14493.0
2020-02-06 14:25:00,75.1,75.15,75.08,75.12,11341.0,66.2258,66.2699,66.2082,66.2435,11341.0
2020-02-06 14:30:00,75.14,75.18,75.1,75.13,22876.0,66.2611,66.2964,66.2258,66.2523,22876.0
2020-02-06 14:35:00,75.12,75.17,75.1,75.11,25357.0,66.2435,66.2875,66.2258,66.2346,25357.0
2020-02-06 14:40:00,75.12,75.18,75.12,75.14,13671.0,66.2435,66.2964,66.2435,66.2611,13671.0
2020-02-06 14:45:00,75.13,75.22,75.11,75.22,15481.0,66.2523,66.3316,66.2346,66.3316,15481.0
2020-02-06 14:50:00,75.23,75.24,75.19,75.2,15096.0,66.3405,66.3493,66.3052,66.314,15096.0
2020-02-06 14:55:00,75.2,75.22,75.12,75.12,23026.0,66.314,66.3316,66.2435,66.2435,23026.0
2020-02-06 15:00:00,75.12,75.14,75.03,75.06,18744.0,66.2435,66.2611,66.1641,66.1905,18744.0
2020-02-06 15:05:00,75.05,75.06,75.0,75.04,19046.0,66.1817,66.1905,66.1376,66.1729,19046.0
2020-02-06 15:10:00,75.04,75.04,75.0,75.01,10733.0,66.1729,66.1729,66.1376,66.1465,10733.0
2020-02-06 15:15:00,75.0,75.02,74.97,74.99,14136.0,66.1376,66.1553,66.1112,66.1288,14136.0
2020-02-06 15:20:00,74.99,75.05,74.96,75.05,23665.0,66.1288,66.1817,66.1024,66.1817,23665.0
2020-02-06 15:25:00,75.05,75.11,75.04,75.06,25087.0,66.1817,66.2346,66.1729,66.1905,25087.0
2020-02-06 15:30:00,75.07,75.18,75.07,75.16,32041.0,66.1994,66.2964,66.1994,66.2787,32041.0
2020-02-06 15:35:00,75.17,75.25,75.16,75.21,38254.0,66.2875,66.3581,66.2787,66.3228,38254.0
2020-02-06 15:40:00,75.22,75.3,75.22,75.26,34867.0,66.3316,66.4022,66.3316,66.3669,34867.0
2020-02-06 15:45:00,75.26,75.34,75.24,75.3,58288.0,66.3669,66.4375,66.3493,66.4022,58288.0
2020-02-06 15:50:00,75.3,75.3,75.22,75.27,90288.0,66.4022,66.4022,66.3316,66.3757,90288.0
2020-02-06 15:55:00,75.27,75.38,75.23,75.25,208762.0,66.3757,66.4727,66.3405,66.3581,208762.0
2020-02-07 09:30:00,74.94,74.94,74.38,74.45,65330.0,66.0847,66.0847,65.5909,65.6526,65330.0
2020-02-07 09:35:00,74.32,74.54,74.31,74.31,60197.0,65.538,65.732,65.5292,65.5292,60197.0
2020-02-07 09:40:00,74.32,74.46,74.18,74.21,15599.0,65.538,65.6614,65.4145,65.441,15599.0
2020-02-07 09:45:00,74.2,74.23,74.04,74.2,34591.0,65.4322,65.4586,65.2911,65.4322,34591.0
2020-02-07 09:50:00,74.28,74.34,74.22,74.3,12637.0,65.5027,65.5556,65.4498,65.5204,12637.0
2020-02-07 09:55:00,74.3,74.31,74.08,74.12,14498.0,65.5204,65.5292,65.3263,65.3616,14498.0
2020-02-07 10:00:00,74.08,74.2,74.04,74.1,59804.0,65.3263,65.4322,65.2911,65.344,59804.0
2020-02-07 10:05:00,74.12,74.29,74.11,74.26,21577.0,65.3616,65.5115,65.3528,65.4851,21577.0
2020-02-07 10:10:00,74.28,74.32,74.25,74.26,30904.0,65.5027,65.538,65.4763,65.4851,30904.0
2020-02-07 10:15:00,74.26,74.31,74.24,74.28,59184.0,65.4851,65.5292,65.4674,65.5027,59184.0
2020-02-07 10:20:00,74.3,74.4,74.3,74.3,18061.0,65.5204,65.6085,65.5204,65.5204,18061.0
2020-02-07 10:25:00,74.3,74.4,74.29,74.38,10959.0,65.5204,65.6085,65.5115,65.5909,10959.0
2020-02-07 10:30:00,74.37,74.4,74.34,74.34,8073.0,65.5821,65.6085,65.5556,65.5556,8073.0
2020-02-07 10:35:00,74.35,74.39,74.31,74.33,9840.0,65.5644,65.5997,65.5292,65.5468,9840.0
2020-02-07 10:40:00,74.34,74.42,74.26,74.39,11815.0,65.5556,65.6262,65.4851,65.5997,11815.0
2020-02-07 10:45:00,74.4,74.4,74.27,74.33,14450.0,65.6085,65.6085,65.4939,65.5468,14450.0
2020-02-07 10:50:00,74.33,74.34,74.26,74.31,16048.0,65.5468,65.5556,65.4851,65.5292,16048.0
2020-02-07 10:55:00,74.3,74.33,74.23,74.3,20547.0,65.5204,65.5468,65.4586,65.5204,20547.0
2020-02-07 11:00:00,74.3,74.38,74.27,74.3,24592.0,65.5204,65.5909,65.4939,65.5204,24592.0
2020-02-07 11:05:00,74.29,74.35,74.17,74.17,29236.0,65.5115,65.5644,65.4057,65.4057,29236.0
2020-02-07 11:10:00,74.17,74.2,73.95,73.95,29919.0,65.4057,65.4322,65.2117,65.2117,29919.0
2020-02-07 11:15:00,73.93,74.13,73.92,74.13,37247.0,65.1941,65.3704,65.1853,65.3704,37247.0
2020-02-07 11:20:00,74.12,74.17,74.1,74.17,14428.0,65.3616,65.4057,65.344,65.4057,14428.0
2020-02-07 11:25:00,74.17,74.19,74.12,74.13,21140.0,65.4057,65.4234,65.3616,65.3704,21140.0
2020-02-07 11:30:00,74.13,74.22,74.12,74.14,10733.0,65.3704,65.4498,65.3616,65.3793,10733.0
2020-02-07 11:35:00,74.14,74.18,74.09,74.14,39197.0,65.3793,65.4145,65.3352,65.3793,39197.0
2020-02-07 11:40:00,74.14,74.15,74.1,74.1,8616.0,65.3793,65.3881,65.344,65.344,8616.0
2020-02-07 11:45:00,74.11,74.11,74.02,74.04,14382.0,65.3528,65.3528,65.2734,65.2911,14382.0
2020-02-07 11:50:00,74.05,74.06,74.0,74.03,6651.0,65.2999,65.3087,65.2558,65.2823,6651.0
2020-02-07 11:55:00,74.0,74.07,74.0,74.06,10849.0,65.2558,65.3175,65.2558,65.3087,10849.0
2020-02-07 12:00:00,74.06,74.33,74.04,74.33,20055.0,65.3087,65.5468,65.2911,65.5468,20055.0
2020-02-07 12:05:00,74.33,74.43,74.33,74.37,10870.0,65.5468,65.635,65.5468,65.5821,10870.0
2020-02-07 12:10:00,74.37,74.5,74.35,74.5,10340.0,65.5821,65.6967,65.5644,65.6967,10340.0
2020-02-07 12:15:00,74.52,74.55,74.5,74.53,11466.0,65.7144,65.7408,65.6967,65.7232,11466.0
2020-02-07 12:20:00,74.52,74.56,74.47,74.5,11522.0,65.7144,65.7496,65.6703,65.6967,11522.0
2020-02-07 12:25:00,74.5,74.56,74.46,74.56,5996.0,65.6967,65.7496,65.6614,65.7496,5996.0
2020-02-07 12:30:00,74.56,74.56,74.44,74.44,9164.0,65.7496,65.7496,65.6438,65.6438,9164.0
2020-02-07 12:35:00,74.44,74.5,74.41,74.45,8674.0,65.6438,65.6967,65.6174,65.6526,8674.0
2020-02-07 12:40:00,74.45,74.45,74.39,74.42,5120.0,65.6526,65.6526,65.5997,65.6262,5120.0
2020-02-07 12:45:00,74.4,74.43,74.38,74.42,6869.0,65.6085,65.635,65.5909,65.6262,6869.0
2020-02-07 12:50:00,74.42,74.43,74.34,74.34,7232.0,65.6262,65.635,65.5556,65.5556,7232.0
2020-02-07 12:55:00,74.34,74.34,74.26,74.26,8311.0,65.5556,65.5556,65.4851,65.4851,8311.0
2020-02-07 13:00:00,74.27,74.27,74.18,74.18,9596.0,65.4939,65.4939,65.4145,65.4145,9596.0
2020-02-07 13:05:00,74.18,74.2,74.14,74.15,9027.0,65.4145,65.4322,65.3793,65.3881,9027.0
2020-02-07 13:10:00,74.15,74.21,74.15,74.17,8006.0,65.3881,65.441,65.3881,65.4057,8006.0
2020-02-07 13:15:00,74.18,74.22,74.16,74.17,9277.0,65.4145,65.4498,65.3969,65.4057,9277.0
2020-02-07 13:20:00,74.19,74.21,74.15,74.19,6525.0,65.4234,65.441,65.3881,65.4234,6525.0
2020-02-07 13:25:00,74.19,74.22,74.19,74.19,12636.0,65.4234,65.4498,65.4234,65.4234,12636.0
2020-02-07 13:30:00,74.19,74.23,74.03,74.05,19591.0,65.4234,65.4586,65.2823,65.2999,19591.0
2020-02-07 13:35:00,74.13,74.2,74.05,74.06,18730.0,65.3704,65.4322,65.2999,65.3087,18730.0
2020-02-07 13:40:00,74.06,74.11,74.01,74.02,9052.0,65.3087,65.3528,65.2646,65.2734,9052.0
2020-02-07 13:45:00,74.02,74.02,73.93,73.97,15371.0,65.2734,65.2734,65.1941,65.2293,15371.0
2020-02-07 13:50:00,73.99,73.99,73.91,73.92,11549.0,65.247,65.247,65.1764,65.1853,11549.0
2020-02-07 13:55:00,73.93,73.93,73.78,73.8,24278.0,65.1941,65.1941,65.0618,65.0794,24278.0
2020-02-07 14:00:00,73.79,73.79,73.62,73.62,29834.0,65.0706,65.0706,64.9207,64.9207,29834.0
2020-02-07 14:05:00,73.62,73.74,73.61,73.67,13986.0,64.9207,65.0265,64.9119,64.9648,13986.0
2020-02-07 14:10:00,73.68,73.7,73.63,73.68,7358.0,64.9736,64.9913,64.9295,64.9736,7358.0
2020-02-07 14:15:00,73.7,73.74,73.68,73.72,13531.0,64.9913,65.0265,64.9736,65.0089,13531.0
2020-02-07 14:20:00,73.72,73.73,73.68,73.71,6819.0,65.0089,65.0177,64.9736,65.0001,6819.0
2020-02-07 14:25:00,73.69,73.82,73.68,73.81,8669.0,64.9824,65.0971,64.9736,65.0883,8669.0
2020-02-07 14:30:00,73.8,73.9,73.79,73.81,14977.0,65.0794,65.1676,65.0706,65.0883,14977.0
2020-02-07 14:35:00,73.81,73.86,73.72,73.72,12007.0,65.0883,65.1323,65.0089,65.0089,12007.0
2020-02-07 14:40:00,73.71,73.82,73.71,73.82,13780.0,65.0001,65.0971,65.0001,65.0971,13780.0
2020-02-07 14:45:00,73.81,73.81,73.73,73.76,8058.0,65.0883,65.0883,65.0177,65.0442,8058.0
2020-02-07 14:50:00,73.77,73.79,73.69,73.76,12220.0,65.053,65.0706,64.9824,65.0442,12220.0
2020-02-07 14:55:00,73.76,73.83,73.72,73.79,9601.0,65.0442,65.1059,65.0089,65.0706,9601.0
2020-02-07 15:00:00,73.82,73.89,73.79,73.79,12022.0,65.0971,65.1588,65.0706,65.0706,12022.0
2020-02-07 15:05:00,73.79,73.8,73.76,73.78,7530.0,65.0706,65.0794,65.0442,65.0618,7530.0
2020-02-07 15:10:00,73.77,73.83,73.74,73.82,15906.0,65.053,65.1059,65.0265,65.0971,15906.0
2020-02-07 15:15:00,73.82,73.88,73.8,73.84,14265.0,65.0971,65.15,65.0794,65.1147,14265.0
2020-02-07 15:20:00,73.84,73.85,73.78,73.8,11177.0,65.1147,65.1235,65.0618,65.0794,11177.0
2020-02-07 15:25:00,73.8,73.87,73.8,73.85,10816.0,65.0794,65.1412,65.0794,65.1235,10816.0
2020-02-07 15:30:00,73.84,73.88,73.79,73.81,16943.0,65.1147,65.15,65.0706,65.0883,16943.0
2020-02-07 15:35:00,73.82,73.82,73.76,73.78,15031.0,65.0971,65.0971,65.0442,65.0618,15031.0
2020-02-07 15:40:00,73.79,73.81,73.73,73.75,25772.0,65.0706,65.0883,65.0177,65.0353,25772.0
2020-02-07 15:45:00,73.75,73.8,73.72,73.73,31532.0,65.0353,65.0794,65.0089,65.0177,31532.0
2020-02-07 15:50:00,73.73,73.8,73.63,73.67,66938.0,65.0177,65.0794,64.9295,64.9648,66938.0
2020-02-07 15:55:00,73.67,73.81,73.67,73.77,106894.0,64.9648,65.0883,64.9648,65.053,106894.0
2020-02-10 09:30:00,73.46,73.76,73.31,73.61,58468.0,64.7796,65.0442,64.6473,64.9119,58468.0
2020-02-10 09:35:00,73.62,73.66,73.43,73.48,10142.0,64.9207,64.956,64.7532,64.7972,10142.0
2020-02-10 09:40:00,73.52,73.6,73.48,73.48,4718.0,64.8325,64.9031,64.7972,64.7972,4718.0
2020-02-10 09:45:00,73.48,73.5,73.26,73.28,12698.0,64.7972,64.8149,64.6032,64.6209,12698.0
2020-02-10 09:50:00,73.27,73.46,73.27,73.45,4920.0,64.6121,64.7796,64.6121,64.7708,4920.0
2020-02-10 09:55:00,73.49,73.53,73.44,73.52,21242.0,64.8061,64.8413,64.762,64.8325,21242.0
2020-02-10 10:00:00,73.55,73.6,73.46,73.48,21925.0,64.859,64.9031,64.7796,64.7972,21925.0
2020-02-10 10:05:00,73.49,73.61,73.48,73.61,22801.0,64.8061,64.9119,64.7972,64.9119,22801.0
2020-02-10 10:10:00,73.61,73.67,73.51,73.52,29043.0,64.9119,64.9648,64.8237,64.8325,29043.0
2020-02-10 10:15:00,73.51,73.57,73.45,73.51,77902.0,64.8237,64.8766,64.7708,64.8237,77902.0
2020-02-10 10:20:00,73.5,73.52,73.44,73.49,16146.0,64.8149,64.8325,64.762,64.8061,16146.0
2020-02-10 10:25:00,73.49,73.49,73.44,73.45,11089.0,64.8061,64.8061,64.762,64.7708,11089.0
2020-02-10 10:30:00,73.47,73.49,73.36,73.41,6844.0,64.7884,64.8061,64.6914,64.7355,6844.0
2020-02-10 10:35:00,73.42,73.5,73.41,73.5,10996.0,64.7443,64.8149,64.7355,64.8149,10996.0
2020-02-10 10:40:00,73.49,73.5,73.42,73.43,14621.0,64.8061,64.8149,64.7443,64.7532,14621.0
2020-02-10 10:45:00,73.44,73.45,73.39,73.45,9387.0,64.762,64.7708,64.7179,64.7708,9387.0
2020-02-10 10:50:00,73.45,73.45,73.35,73.42,18823.0,64.7708,64.7708,64.6826,64.7443,18823.0
2020-02-10 10:55:00,73.42,73.42,73.34,73.37,10153.0,64.7443,64.7443,64.6738,64.7002,10153.0
2020-02-10 11:00:00,73.39,73.4,73.32,73.36,15680.0,64.7179,64.7267,64.6562,64.6914,15680.0
2020-02-10 11:05:00,73.36,73.39,73.31,73.31,6506.0,64.6914,64.7179,64.6473,64.6473,6506.0
2020-02-10 11:10:00,73.31,73.31,73.26,73.27,16271.0,64.6473,64.6473,64.6032,64.6121,16271.0
2020-02-10 11:15:00,73.27,73.3,73.22,73.23,12727.0,64.6121,64.6385,64.568,64.5768,12727.0
2020-02-10 11:20:00,73.24,73.26,73.2,73.25,8949.0,64.5856,64.6032,64.5503,64.5944,8949.0
2020-02-10 11:25:00,73.29,73.34,73.21,73.22,10459.0,64.6297,64.6738,64.5592,64.568,10459.0
2020-02-10 11:30:00,73.23,73.25,73.1,73.12,19190.0,64.5768,64.5944,64.4622,64.4798,19190.0
2020-02-10 11:35:00,73.13,73.15,73.07,73.13,10972.0,64.4886,64.5062,64.4357,64.4886,10972.0
2020-02-10 11:40:00,73.14,73.15,73.07,73.11,27093.0,64.4974,64.5062,64.4357,64.471,27093.0
2020-02-10 11:45:00,73.12,73.18,73.08,73.1,30451.0,64.4798,64.5327,64.4445,64.4622,30451.0
2020-02-10 11:50:00,73.09,73.11,73.01,73.03,15125.0,64.4533,64.471,64.3828,64.4004,15125.0
2020-02-10 11:55:00,73.05,73.07,72.95,72.95,26364.0,64.4181,64.4357,64.3299,64.3299,26364.0
2020-02-10 12:00:00,72.96,72.96,72.8,72.82,24750.0,64.3387,64.3387,64.1976,64.2152,24750.0
2020-02-10 12:05:00,72.82,72.97,72.81,72.92,39776.0,64.2152,64.3475,64.2064,64.3034,39776.0
2020-02-10 12:10:00,72.92,72.99,72.92,72.93,18099.0,64.3034,64.3651,64.3034,64.3122,18099.0
2020-02-10 12:15:00,72.93,72.95,72.89,72.91,17280.0,64.3122,64.3299,64.277,64.2946,17280.0
2020-02-10 12:20:00,72.92,72.96,72.9,72.9,8407.0,64.3034,64.3387,64.2858,64.2858,8407.0
2020-02-10 12:25:00,72.91,72.99,72.9,72.98,15020.0,64.2946,64.3651,64.2858,64.3563,15020.0
2020-02-10 12:30:00,72.98,72.99,72.87,72.87,24140.0,64.3563,64.3651,64.2593,64.2593,24140.0
2020-02-10 12:35:00,72.87,72.9,72.85,72.9,8224.0,64.2593,64.2858,64.2417,64.2858,8224.0
2020-02-10 12:40:00,72.91,72.93,72.87,72.92,10869.0,64.2946,64.3122,64.2593,64.3034,10869.0
2020-02-10 12:45:00,72.92,72.96,72.89,72.96,13801.0,64.3034,64.3387,64.277,64.3387,13801.0
2020-02-10 12:50:00,72.94,72.94,72.87,72.87,8177.0,64.3211,64.3211,64.2593,64.2593,8177.0
2020-02-10 12:55:00,72.89,72.93,72.81,72.81,18274.0,64.277,64.3122,64.2064,64.2064,18274.0
2020-02-10 13:00:00,72.81,72.83,72.79,72.83,12727.0,64.2064,64.2241,64.1888,64.2241,12727.0
2020-02-10 13:05:00,72.84,72.85,72.8,72.85,10138.0,64.2329,64.2417,64.1976,64.2417,10138.0
2020-02-10 13:10:00,72.88,72.89,72.81,72.84,10654.0,64.2681,64.277,64.2064,64.2329,10654.0
2020-02-10 13:15:00,72.85,72.86,72.79,72.81,11798.0,64.2417,64.2505,64.1888,64.2064,11798.0
2020-02-10 13:20:00,72.79,72.86,72.77,72.84,13538.0,64.1888,64.2505,64.1711,64.2329,13538.0
2020-02-10 13:25:00,72.83,72.87,72.8,72.82,9075.0,64.2241,64.2593,64.1976,64.2152,9075.0
2020-02-10 13:30:00,72.84,73.06,72.84,73.0,38012.0,64.2329,64.4269,64.2329,64.374,38012.0
2020-02-10 13:35:00,73.01,73.06,72.98,72.99,13457.0,64.3828,64.4269,64.3563,64.3651,13457.0
2020-02-10 13:40:00,73.0,73.0,72.92,72.95,9902.0,64.374,64.374,64.3034,64.3299,9902.0
2020-02-10 13:45:00,72.96,73.02,72.94,72.99,13027.0,64.3387,64.3916,64.3211,64.3651,13027.0
2020-02-10 13:50:00,72.98,72.99,72.91,72.99,22092.0,64.3563,64.3651,64.2946,64.3651,22092.0
2020-02-10 13:55:00,72.98,73.02,72.92,72.93,32200.0,64.3563,64.3916,64.3034,64.3122,32200.0
2020-02-10 14:00:00,72.93,73.02,72.91,72.95,21845.0,64.3122,64.3916,64.2946,64.3299,21845.0
2020-02-10 14:05:00,72.96,73.01,72.95,72.98,23332.0,64.3387,64.3828,64.3299,64.3563,23332.0
2020-02-10 14:10:00,72.99,73.01,72.9,72.91,6792.0,64.3651,64.3828,64.2858,64.2946,6792.0
2020-02-10 14:15:00,72.92,72.94,72.84,72.84,16882.0,64.3034,64.3211,64.2329,64.2329,16882.0
2020-02-10 14:20:00,72.83,72.94,72.83,72.94,32663.0,64.2241,64.3211,64.2241,64.3211,32663.0
2020-02-10 14:25:00,72.91,72.94,72.88,72.9,20643.0,64.2946,64.3211,64.2681,64.2858,20643.0
2020-02-10 14:30:00,72.91,72.94,72.89,72.93,18001.0,64.2946,64.3211,64.277,64.3122,18001.0
2020-02-10 14:35:00,72.94,72.95,72.85,72.87,25285.0,64.3211,64.3299,64.2417,64.2593,25285.0
2020-02-10 14:40:00,72.87,72.93,72.83,72.88,14405.0,64.2593,64.3122,64.2241,64.2681,14405.0
2020-02-10 14:45:00,72.88,72.94,72.86,72.92,10773.0,64.2681,64.3211,64.2505,64.3034,10773.0
2020-02-10 14:50:00,72.91,72.95,72.89,72.95,18153.0,64.2946,64.3299,64.277,64.3299,18153.0
2020-02-10 14:55:00,72.95,73.01,72.92,72.99,20685.0,64.3299,64.3828,64.3034,64.3651,20685.0
2020-02-10 15:00:00,72.98,73.0,72.93,72.93,32257.0,64.3563,64.374,64.3122,64.3122,32257.0
2020-02-10 15:05:00,72.93,73.04,72.92,73.0,31716.0,64.3122,64.4092,64.3034,64.374,31716.0
2020-02-10 15:10:00,73.0,73.06,72.96,72.98,32913.0,64.374,64.4269,64.3387,64.3563,32913.0
2020-02-10 15:15:00,72.98,73.04,72.95,72.97,26536.0,64.3563,64.4092,64.3299,64.3475,26536.0
2020-02-10 15:20:00,72.97,73.1,72.97,73.1,27629.0,64.3475,64.4622,64.3475,64.4622,27629.0
2020-02-10 15:25:00,73.1,73.24,73.1,73.23,36270.0,64.4622,64.5856,64.4622,64.5768,36270.0
2020-02-10 15:30:00,73.24,73.32,73.2,73.31,63747.0,64.5856,64.6562,64.5503,64.6473,63747.0
2020-02-10 15:35:00,73.32,73.35,73.27,73.27,49931.0,64.6562,64.6826,64.6121,64.6121,49931.0
2020-02-10 15:40:00,73.28,73.39,73.25,73.31,42778.0,64.6209,64.7179,64.5944,64.6473,42778.0
2020-02-10 15:45:00,73.31,73.36,73.26,73.31,54028.0,64.6473,64.6914,64.6032,64.6473,54028.0
2020-02-10 15:50:00,73.31,73.36,73.26,73.34,83403.0,64.6473,64.6914,64.6032,64.6738,83403.0
2020-02-10 15:55:00,73.33,73.41,73.31,73.4,195269.0,64.665,64.7355,64.6473,64.7267,195269.0
2020-02-11 09:30:00,73.87,74.09,73.76,73.93,57553.0,65.1412,65.3352,65.0442,65.1941,57553.0
2020-02-11 09:35:00,73.9,74.05,73.8,74.04,21967.0,65.1676,65.2999,65.0794,65.2911,21967.0
2020-02-11 09:40:00,74.01,74.11,73.95,74.1,11334.0,65.2646,65.3528,65.2117,65.344,11334.0
2020-02-11 09:45:00,74.13,74.21,74.1,74.19,11565.0,65.3704,65.441,65.344,65.4234,11565.0
2020-02-11 09:50:00,74.21,74.3,74.2,74.26,8486.0,65.441,65.5204,65.4322,65.4851,8486.0
2020-02-11 09:55:00,74.28,74.33,74.26,74.31,10279.0,65.5027,65.5468,65.4851,65.5292,10279.0
2020-02-11 10:00:00,74.3,74.53,74.3,74.52,17004.0,65.5204,65.7232,65.5204,65.7144,17004.0
2020-02-11 10:05:00,74.52,74.61,74.5,74.61,18917.0,65.7144,65.7937,65.6967,65.7937,18917.0
2020-02-11 10:10:00,74.62,74.66,74.59,74.65,26810.0,65.8025,65.8378,65.7761,65.829,26810.0
2020-02-11 10:15:00,74.64,74.67,74.5,74.5,23157.0,65.8202,65.8466,65.6967,65.6967,23157.0
2020-02-11 10:20:00,74.52,74.59,74.49,74.51,7994.0,65.7144,65.7761,65.6879,65.7055,7994.0
2020-02-11 10:25:00,74.51,74.58,74.51,74.52,13045.0,65.7055,65.7673,65.7055,65.7144,13045.0
2020-02-11 10:30:00,74.51,74.58,74.51,74.51,8684.0,65.7055,65.7673,65.7055,65.7055,8684.0
2020-02-11 10:35:00,74.46,74.46,74.4,74.44,15975.0,65.6614,65.6614,65.6085,65.6438,15975.0
2020-02-11 10:40:00,74.43,74.52,74.42,74.51,10867.0,65.635,65.7144,65.6262,65.7055,10867.0
2020-02-11 10:45:00,74.52,74.55,74.48,74.53,6834.0,65.7144,65.7408,65.6791,65.7232,6834.0
2020-02-11 10:50:00,74.51,74.55,74.49,74.5,13847.0,65.7055,65.7408,65.6879,65.6967,13847.0
2020-02-11 10:55:00,74.5,74.57,74.49,74.5,24920.0,65.6967,65.7584,65.6879,65.6967,24920.0
2020-02-11 11:00:00,74.51,74.53,74.45,74.45,9260.0,65.7055,65.7232,65.6526,65.6526,9260.0
2020-02-11 11:05:00,74.45,74.47,74.41,74.43,7599.0,65.6526,65.6703,65.6174,65.635,7599.0
2020-02-11 11:10:00,74.43,74.44,74.36,74.38,9285.0,65.635,65.6438,65.5733,65.5909,9285.0
2020-02-11 11:15:00,74.38,74.39,74.28,74.35,11436.0,65.5909,65.5997,65.5027,65.5644,11436.0
2020-02-11 11:20:00,74.34,74.37,74.29,74.31,20857.0,65.5556,65.5821,65.5115,65.5292,20857.0
2020-02-11 11:25:00,74.3,74.3,74.22,74.24,9017.0,65.5204,65.5204,65.4498,65.4674,9017.0
2020-02-11 11:30:00,74.24,74.25,74.14,74.22,11080.0,65.4674,65.4763,65.3793,65.4498,11080.0
2020-02-11 11:35:00,74.21,74.23,74.17,74.22,10088.0,65.441,65.4586,65.4057,65.4498,10088.0
2020-02-11 11:40:00,74.23,74.3,74.19,74.3,9110.0,65.4586,65.5204,65.4234,65.5204,9110.0
2020-02-11 11:45:00,74.29,74.31,74.27,74.31,11234.0,65.5115,65.5292,65.4939,65.5292,11234.0
2020-02-11 11:50:00,74.32,74.35,74.3,74.32,10492.0,65.538,65.5644,65.5204,65.538,10492.0
2020-02-11 11:55:00,74.33,74.35,74.29,74.29,10330.0,65.5468,65.5644,65.5115,65.5115,10330.0
2020-02-11 12:00:00,74.3,74.31,74.25,74.27,10757.0,65.5204,65.5292,65.4763,65.4939,10757.0
2020-02-11 12:05:00,74.28,74.32,74.27,74.29,10531.0,65.5027,65.538,65.4939,65.5115,10531.0
2020-02-11 12:10:00,74.28,74.32,74.28,74.29,10855.0,65.5027,65.538,65.5027,65.5115,10855.0
2020-02-11 12:15:00,74.28,74.35,74.28,74.35,5952.0,65.5027,65.5644,65.5027,65.5644,5952.0
2020-02-11 12:20:00,74.35,74.37,74.33,74.34,7039.0,65.5644,65.5821,65.5468,65.5556,7039.0
2020-02-11 12:25:00,74.35,74.39,74.33,74.39,7206.0,65.5644,65.5997,65.5468,65.5997,7206.0
2020-02-11 12:30:00,74.4,74.43,74.35,74.38,15938.0,65.6085,65.635,65.5644,65.5909,15938.0
2020-02-11 12:35:00,74.38,74.39,74.35,74.36,7445.0,65.5909,65.5997,65.5644,65.5733,7445.0
2020-02-11 12:40:00,74.36,74.38,74.32,74.35,24292.0,65.5733,65.5909,65.538,65.5644,24292.0
2020-02-11 12:45:00,74.33,74.35,74.27,74.27,8741.0,65.5468,65.5644,65.4939,65.4939,8741.0
2020-02-11 12:50:00,74.27,74.28,74.23,74.26,12240.0,65.4939,65.5027,65.4586,65.4851,12240.0
2020-02-11 12:55:00,74.27,74.35,74.27,74.35,8109.0,65.4939,65.5644,65.4939,65.5644,8109.0
2020-02-11 13:00:00,74.35,74.38,74.3,74.36,9468.0,65.5644,65.5909,65.5204,65.5733,9468.0
2020-02-11 13:05:00,74.36,74.42,74.36,74.4,9485.0,65.5733,65.6262,65.5733,65.6085,9485.0
2020-02-11 13:10:00,74.4,74.41,74.35,74.4,10030.0,65.6085,65.6174,65.5644,65.6085,10030.0
2020-02-11 13:15:00,74.4,74.42,74.37,74.4,9971.0,65.6085,65.6262,65.5821,65.6085,9971.0
2020-02-11 13:20:00,74.39,74.4,74.35,74.38,8243.0,65.5997,65.6085,65.5644,65.5909,8243.0
2020-02-11 13:25:00,74.38,74.45,74.37,74.41,9538.0,65.5909,65.6526,65.5821,65.6174,9538.0
2020-02-11 13:30:00,74.41,74.44,74.36,74.37,13021.0,65.6174,65.6438,65.5733,65.5821,13021.0
2020-02-11 13:35:00,74.38,74.4,74.3,74.31,26285.0,65.5909,65.6085,65.5204,65.5292,26285.0
2020-02-11 13:40:00,74.31,74.32,74.28,74.28,15239.0,65.5292,65.538,65.5027,65.5027,15239.0
2020-02-11 13:45:00,74.28,74.29,74.2,74.21,33065.0,65.5027,65.5115,65.4322,65.441,33065.0
2020-02-11 13:50:00,74.2,74.21,74.15,74.15,12805.0,65.4322,65.441,65.3881,65.3881,12805.0
2020-02-11 13:55:00,74.15,74.23,74.14,74.21,16264.0,65.3881,65.4586,65.3793,65.441,16264.0
2020-02-11 14:00:00,74.21,74.22,74.12,74.14,14497.0,65.441,65.4498,65.3616,65.3793,14497.0
2020-02-11 14:05:00,74.13,74.16,74.08,74.15,16340.0,65.3704,65.3969,65.3263,65.3881,16340.0
2020-02-11 14:10:00,74.15,74.18,74.11,74.12,14607.0,65.3881,65.4145,65.3528,65.3616,14607.0
2020-02-11 14:15:00,74.12,74.13,74.07,74.09,29490.0,65.3616,65.3704,65.3175,65.3352,29490.0
2020-02-11 14:20:00,74.09,74.09,74.0,74.03,35609.0,65.3352,65.3352,65.2558,65.2823,35609.0
2020-02-11 14:25:00,74.03,74.09,74.01,74.09,23694.0,65.2823,65.3352,65.2646,65.3352,23694.0
2020-02-11 14:30:00,74.1,74.16,74.08,74.16,24912.0,65.344,65.3969,65.3263,65.3969,24912.0
2020-02-11 14:35:00,74.15,74.19,74.13,74.14,26712.0,65.3881,65.4234,65.3704,65.3793,26712.0
2020-02-11 14:40:00,74.14,74.17,74.12,74.14,57602.0,65.3793,65.4057,65.3616,65.3793,57602.0
2020-02-11 14:45:00,74.14,74.14,74.05,74.07,41894.0,65.3793,65.3793,65.2999,65.3175,41894.0
2020-02-11 14:50:00,74.08,74.14,74.05,74.08,57129.0,65.3263,65.3793,65.2999,65.3263,57129.0
2020-02-11 14:55:00,74.08,74.08,74.03,74.04,23692.0,65.3263,65.3263,65.2823,65.2911,23692.0
2020-02-11 15:00:00,74.03,74.05,73.95,73.96,16340.0,65.2823,65.2999,65.2117,65.2205,16340.0
2020-02-11 15:05:00,73.96,74.03,73.94,73.95,16180.0,65.2205,65.2823,65.2029,65.2117,16180.0
2020-02-11 15:10:00,73.95,73.97,73.9,73.92,9840.0,65.2117,65.2293,65.1676,65.1853,9840.0
2020-02-11 15:15:00,73.93,73.97,73.87,73.91,15992.0,65.1941,65.2293,65.1412,65.1764,15992.0
2020-02-11 15:20:00,73.9,73.95,73.89,73.93,17374.0,65.1676,65.2117,65.1588,65.1941,17374.0
2020-02-11 15:25:00,73.92,73.95,73.9,73.95,18089.0,65.1853,65.2117,65.1676,65.2117,18089.0
2020-02-11 15:30:00,73.94,73.95,73.88,73.89,32705.0,65.2029,65.2117,65.15,65.1588,32705.0
2020-02-11 15:35:00,73.9,73.93,73.84,73.87,46887.0,65.1676,65.1941,65.1147,65.1412,46887.0
2020-02-11 15:40:00,73.87,73.89,73.84,73.84,31582.0,65.1412,65.1588,65.1147,65.1147,31582.0
2020-02-11 15:45:00,73.84,73.87,73.75,73.75,50210.0,65.1147,65.1412,65.0353,65.0353,50210.0
2020-02-11 15:50:00,73.74,73.84,73.73,73.84,93986.0,65.0265,65.1147,65.0177,65.1147,93986.0
2020-02-11 15:55:00,73.83,73.83,73.7,73.83,174490.0,65.1059,65.1059,64.9913,65.1059,174490.0
2020-02-12 09:30:00,74.55,74.88,74.3,74.78,59378.0,65.7408,66.0318,65.5204,65.9436,59378.0
2020-02-12 09:35:00,74.84,74.99,74.71,74.9,40047.0,65.9965,66.1288,65.8819,66.0495,40047.0
2020-02-12 09:40:00,74.88,75.08,74.86,75.03,37730.0,66.0318,66.2082,66.0142,66.1641,37730.0
2020-02-12 09:45:00,74.99,75.08,74.97,75.0,51534.0,66.1288,66.2082,66.1112,66.1376,51534.0
2020-02-12 09:50:00,74.98,75.15,74.97,75.07,37961.0,66.12,66.2699,66.1112,66.1994,37961.0
2020-02-12 09:55:00,75.07,75.17,75.04,75.13,26717.0,66.1994,66.2875,66.1729,66.2523,26717.0
2020-02-12 10:00:00,75.12,75.2,75.06,75.13,59587.0,66.2435,66.314,66.1905,66.2523,59587.0
2020-02-12 10:05:00,75.13,75.16,75.0,75.0,37203.0,66.2523,66.2787,66.1376,66.1376,37203.0
2020-02-12 10:10:00,75.0,75.0,74.84,74.89,35252.0,66.1376,66.1376,65.9965,66.0406,35252.0
2020-02-12 10:15:00,74.88,74.93,74.82,74.89,25414.0,66.0318,66.0759,65.9789,66.0406,25414.0
2020-02-12 10:20:00,74.89,74.94,74.85,74.93,31299.0,66.0406,66.0847,66.0054,66.0759,31299.0
2020-02-12 10:25:00,74.93,74.99,74.91,74.96,49499.0,66.0759,66.1288,66.0583,66.1024,49499.0
2020-02-12 10:30:00,74.96,75.04,74.9,74.97,36607.0,66.1024,66.1729,66.0495,66.1112,36607.0
2020-02-12 10:35:00,74.96,75.22,74.94,75.21,21050.0,66.1024,66.3316,66.0847,66.3228,21050.0
2020-02-12 10:40:00,75.22,75.22,75.12,75.15,17239.0,66.3316,66.3316,66.2435,66.2699,17239.0
2020-02-12 10:45:00,75.14,75.18,75.08,75.11,18766.0,66.2611,66.2964,66.2082,66.2346,18766.0
2020-02-12 10:50:00,75.13,75.16,75.08,75.1,13922.0,66.2523,66.2787,66.2082,66.2258,13922.0
2020-02-12 10:55:00,75.1,75.17,75.02,75.03,22064.0,66.2258,66.2875,66.1553,66.1641,22064.0
2020-02-12 11:00:00,75.02,75.05,74.93,74.98,17601.0,66.1553,66.1817,66.0759,66.12,17601.0
2020-02-12 11:05:00,74.98,74.98,74.85,74.88,19565.0,66.12,66.12,66.0054,66.0318,19565.0
2020-02-12 11:10:00,74.88,74.94,74.82,74.82,13878.0,66.0318,66.0847,65.9789,65.9789,13878.0
2020-02-12 11:15:00,74.82,75.0,74.82,74.98,19640.0,65.9789,66.1376,65.9789,66.12,19640.0
2020-02-12 11:20:00,74.98,75.12,74.96,75.05,17088.0,66.12,66.2435,66.1024,66.1817,17088.0
2020-02-12 11:25:00,75.06,75.17,75.03,75.14,15006.0,66.1905,66.2875,66.1641,66.2611,15006.0
2020-02-12 11:30:00,75.14,75.22,75.1,75.2,16252.0,66.2611,66.3316,66.2258,66.314,16252.0
2020-02-12 11:35:00,75.22,75.22,75.07,75.07,12564.0,66.3316,66.3316,66.1994,66.1994,12564.0
2020-02-12 11:40:00,75.08,75.09,75.01,75.01,15115.0,66.2082,66.217,66.1465,66.1465,15115.0
2020-02-12 11:45:00,75.02,75.03,74.99,75.0,6313.0,66.1553,66.1641,66.1288,66.1376,6313.0
2020-02-12 11:50:00,75.0,75.05,74.95,74.97,15502.0,66.1376,66.1817,66.0935,66.1112,15502.0
2020-02-12 11:55:00,74.97,74.97,74.84,74.88,10353.0,66.1112,66.1112,65.9965,66.0318,10353.0
2020-02-12 12:00:00,74.88,74.92,74.81,74.81,6165.0,66.0318,66.0671,65.9701,65.9701,6165.0
2020-02-12 12:05:00,74.82,74.85,74.77,74.77,8836.0,65.9789,66.0054,65.9348,65.9348,8836.0
2020-02-12 12:10:00,74.78,74.81,74.75,74.81,16826.0,65.9436,65.9701,65.9172,65.9701,16826.0
2020-02-12 12:15:00,74.81,74.81,74.75,74.78,4060.0,65.9701,65.9701,65.9172,65.9436,4060.0
2020-02-12 12:20:00,74.78,74.84,74.77,74.84,9302.0,65.9436,65.9965,65.9348,65.9965,9302.0
2020-02-12 12:25:00,74.84,74.88,74.84,74.85,6324.0,65.9965,66.0318,65.9965,66.0054,6324.0
2020-02-12 12:30:00,74.84,74.92,74.84,74.88,9113.0,65.9965,66.0671,65.9965,66.0318,9113.0
2020-02-12 12:35:00,74.91,74.92,74.86,74.89,6438.0,66.0583,66.0671,66.0142,66.0406,6438.0
2020-02-12 12:40:00,74.89,74.89,74.84,74.84,5466.0,66.0406,66.0406,65.9965,65.9965,5466.0
2020-02-12 12:45:00,74.84,74.87,74.82,74.86,8775.0,65.9965,66.023,65.9789,66.0142,8775.0
2020-02-12 12:50:00,74.86,74.88,74.82,74.82,11669.0,66.0142,66.0318,65.9789,65.9789,11669.0
2020-02-12 12:55:00,74.81,74.82,74.79,74.81,15060.0,65.9701,65.9789,65.9525,65.9701,15060.0
2020-02-12 13:00:00,74.81,74.81,74.76,74.79,10433.0,65.9701,65.9701,65.926,65.9525,10433.0
2020-02-12 13:05:00,74.8,74.84,74.77,74.82,7126.0,65.9613,65.9965,65.9348,65.9789,7126.0
2020-02-12 13:10:00,74.82,74.82,74.73,74.75,8594.0,65.9789,65.9789,65.8995,65.9172,8594.0
2020-02-12 13:15:00,74.76,74.76,74.69,74.7,6447.0,65.926,65.926,65.8643,65.8731,6447.0
2020-02-12 13:20:00,74.68,74.68,74.62,74.62,5522.0,65.8555,65.8555,65.8025,65.8025,5522.0
2020-02-12 13:25:00,74.63,74.63,74.57,74.63,10970.0,65.8114,65.8114,65.7584,65.8114,10970.0
2020-02-12 13:30:00,74.62,74.7,74.61,74.7,7538.0,65.8025,65.8731,65.7937,65.8731,7538.0
2020-02-12 13:35:00,74.7,74.7,74.66,74.69,12230.0,65.8731,65.8731,65.8378,65.8643,12230.0
2020-02-12 13:40:00,74.68,74.76,74.67,74.76,40127.0,65.8555,65.926,65.8466,65.926,40127.0
2020-02-12 13:45:00,74.76,74.79,74.74,74.78,28747.0,65.926,65.9525,65.9084,65.9436,28747.0
2020-02-12 13:50:00,74.79,74.88,74.79,74.88,93642.0,65.9525,66.0318,65.9525,66.0318,93642.0
2020-02-12 13:55:00,74.89,74.98,74.85,74.95,44758.0,66.0406,66.12,66.0054,66.0935,44758.0
2020-02-12 14:00:00,74.97,75.06,74.96,75.06,18273.0,66.1112,66.1905,66.1024,66.1905,18273.0
2020-02-12 14:05:00,75.07,75.1,75.02,75.08,20582.0,66.1994,66.2258,66.1553,66.2082,20582.0
2020-02-12 14:10:00,75.09,75.12,75.01,75.02,22345.0,66.217,66.2435,66.1465,66.1553,22345.0
2020-02-12 14:15:00,75.02,75.1,75.01,75.09,15044.0,66.1553,66.2258,66.1465,66.217,15044.0
2020-02-12 14:20:00,75.1,75.14,75.08,75.12,15625.0,66.2258,66.2611,66.2082,66.2435,15625.0
2020-02-12 14:25:00,75.12,75.13,75.06,75.07,16385.0,66.2435,66.2523,66.1905,66.1994,16385.0
2020-02-12 14:30:00,75.06,75.17,75.06,75.15,16285.0,66.1905,66.2875,66.1905,66.2699,16285.0
2020-02-12 14:35:00,75.15,75.19,75.14,75.18,14094.0,66.2699,66.3052,66.2611,66.2964,14094.0
2020-02-12 14:40:00,75.17,75.22,75.15,75.22,24696.0,66.2875,66.3316,66.2699,66.3316,24696.0
2020-02-12 14:45:00,75.22,75.22,75.17,75.19,22688.0,66.3316,66.3316,66.2875,66.3052,22688.0
2020-02-12 14:50:00,75.19,75.22,75.12,75.12,20709.0,66.3052,66.3316,66.2435,66.2435,20709.0
2020-02-12 14:55:00,75.12,75.26,75.09,75.24,65912.0,66.2435,66.3669,66.217,66.3493,65912.0
2020-02-12 15:00:00,75.25,75.32,75.2,75.26,50020.0,66.3581,66.4198,66.314,66.3669,50020.0
2020-02-12 15:05:00,75.26,75.31,75.23,75.28,103695.0,66.3669,66.411,66.3405,66.3846,103695.0
2020-02-12 15:10:00,75.28,75.35,75.24,75.35,166700.0,66.3846,66.4463,66.3493,66.4463,166700.0
2020-02-12 15:15:00,75.36,75.39,75.29,75.34,53819.0,66.4551,66.4816,66.3934,66.4375,53819.0
2020-02-12 15:20:00,75.34,75.42,75.33,75.42,16526.0,66.4375,66.508,66.4286,66.508,16526.0
2020-02-12 15:25:00,75.43,75.49,75.43,75.46,46993.0,66.5168,66.5697,66.5168,66.5433,46993.0
2020-02-12 15:30:00,75.46,75.5,75.35,75.48,73044.0,66.5433,66.5786,66.4463,66.5609,73044.0
2020-02-12 15:35:00,75.49,75.59,75.47,75.54,64464.0,66.5697,66.6579,66.5521,66.6138,64464.0
2020-02-12 15:40:00,75.54,75.55,75.47,75.53,49209.0,66.6138,66.6226,66.5521,66.605,49209.0
2020-02-12 15:45:00,75.52,75.56,75.47,75.48,59488.0,66.5962,66.6315,66.5521,66.5609,59488.0
2020-02-12 15:50:00,75.48,75.52,75.47,75.52,101871.0,66.5609,66.5962,66.5521,66.5962,101871.0
2020-02-12 15:55:00,75.51,75.52,75.38,75.41,161383.0,66.5874,66.5962,66.4727,66.4992,161383.0
2020-02-13 09:30:00,74.35,74.46,74.09,74.34,36764.0,66.0127,66.1103,65.7818,66.0038,36764.0
2020-02-13 09:35:00,74.36,74.49,74.28,74.31,17119.0,66.0215,66.137,65.9505,65.9771,17119.0
2020-02-13 09:40:00,74.32,74.32,73.81,73.82,20213.0,65.986,65.986,65.5332,65.5421,20213.0
2020-02-13 09:45:00,73.9,73.93,73.65,73.7,66886.0,65.6131,65.6398,65.3912,65.4355,66886.0
2020-02-13 09:50:00,73.73,73.76,73.57,73.59,32207.0,65.4622,65.4888,65.3201,65.3379,32207.0
2020-02-13 09:55:00,73.62,73.64,73.3,73.39,24325.0,65.3645,65.3823,65.0804,65.1603,24325.0
2020-02-13 10:00:00,73.39,73.45,72.98,72.98,27373.0,65.1603,65.2136,64.7963,64.7963,27373.0
2020-02-13 10:05:00,73.0,73.28,73.0,73.2,28365.0,64.814,65.0626,64.814,64.9916,28365.0
2020-02-13 10:10:00,73.23,73.23,73.09,73.15,23107.0,65.0182,65.0182,64.8939,64.9472,23107.0
2020-02-13 10:15:00,73.15,73.19,72.9,73.02,41546.0,64.9472,64.9827,64.7253,64.8318,41546.0
2020-02-13 10:20:00,73.04,73.08,72.9,72.91,21851.0,64.8496,64.8851,64.7253,64.7341,21851.0
2020-02-13 10:25:00,72.9,72.9,72.72,72.76,55003.0,64.7253,64.7253,64.5654,64.601,55003.0
2020-02-13 10:30:00,72.77,72.79,72.54,72.55,36622.0,64.6098,64.6276,64.4056,64.4145,36622.0
2020-02-13 10:35:00,72.56,72.62,72.5,72.56,20969.0,64.4234,64.4767,64.3701,64.4234,20969.0
2020-02-13 10:40:00,72.55,72.72,72.53,72.68,48956.0,64.4145,64.5654,64.3967,64.5299,48956.0
2020-02-13 10:45:00,72.68,72.83,72.65,72.81,29195.0,64.5299,64.6631,64.5033,64.6453,29195.0
2020-02-13 10:50:00,72.81,72.85,72.73,72.74,24251.0,64.6453,64.6809,64.5743,64.5832,24251.0
2020-02-13 10:55:00,72.73,72.82,72.67,72.75,17055.0,64.5743,64.6542,64.521,64.5921,17055.0
2020-02-13 11:00:00,72.75,72.81,72.71,72.77,24582.0,64.5921,64.6453,64.5566,64.6098,24582.0
2020-02-13 11:05:00,72.77,72.78,72.69,72.7,19255.0,64.6098,64.6187,64.5388,64.5477,19255.0
2020-02-13 11:10:00,72.69,72.73,72.57,72.57,12675.0,64.5388,64.5743,64.4323,64.4323,12675.0
2020-02-13 11:15:00,72.56,72.61,72.42,72.5,41453.0,64.4234,64.4678,64.2991,64.3701,41453.0
2020-02-13 11:20:00,72.5,72.54,72.42,72.42,24012.0,64.3701,64.4056,64.2991,64.2991,24012.0
2020-02-13 11:25:00,72.45,72.54,72.44,72.46,20487.0,64.3257,64.4056,64.3168,64.3346,20487.0
2020-02-13 11:30:00,72.45,72.59,72.39,72.59,27839.0,64.3257,64.45,64.2724,64.45,27839.0
2020-02-13 11:35:00,72.6,72.64,72.54,72.59,21991.0,64.4589,64.4944,64.4056,64.45,21991.0
2020-02-13 11:40:00,72.58,72.66,72.57,72.61,7772.0,64.4411,64.5122,64.4323,64.4678,7772.0
2020-02-13 11:45:00,72.62,72.64,72.56,72.57,17086.0,64.4767,64.4944,64.4234,64.4323,17086.0
2020-02-13 11:50:00,72.54,72.71,72.53,72.68,27697.0,64.4056,64.5566,64.3967,64.5299,27697.0
2020-02-13 11:55:00,72.69,72.81,72.67,72.72,69611.0,64.5388,64.6453,64.521,64.5654,69611.0
2020-02-13 12:00:00,72.73,72.95,72.73,72.94,21819.0,64.5743,64.7696,64.5743,64.7608,21819.0
2020-02-13 12:05:00,72.95,73.02,72.92,73.0,28367.0,64.7696,64.8318,64.743,64.814,28367.0
2020-02-13 12:10:00,72.99,73.13,72.97,73.08,25315.0,64.8052,64.9295,64.7874,64.8851,25315.0
2020-02-13 12:15:00,73.1,73.19,73.1,73.19,20940.0,64.9028,64.9827,64.9028,64.9827,20940.0
2020-02-13 12:20:00,73.19,73.31,73.17,73.29,40466.0,64.9827,65.0893,64.965,65.0715,40466.0
2020-02-13 12:25:00,73.3,73.33,73.27,73.32,61330.0,65.0804,65.107,65.0538,65.0982,61330.0
2020-02-13 12:30:00,73.32,73.37,73.29,73.35,19843.0,65.0982,65.1426,65.0715,65.1248,19843.0
2020-02-13 12:35:00,73.35,73.36,73.22,73.23,12388.0,65.1248,65.1337,65.0094,65.0182,12388.0
2020-02-13 12:40:00,73.23,73.24,72.99,73.0,24894.0,65.0182,65.0271,64.8052,64.814,24894.0
2020-02-13 12:45:00,73.01,73.13,73.0,73.12,45544.0,64.8229,64.9295,64.814,64.9206,45544.0
2020-02-13 12:50:00,73.13,73.21,73.1,73.13,25608.0,64.9295,65.0005,64.9028,64.9295,25608.0
2020-02-13 12:55:00,73.14,73.15,73.08,73.13,14591.0,64.9383,64.9472,64.8851,64.9295,14591.0
2020-02-13 13:00:00,73.13,73.15,73.05,73.11,46314.0,64.9295,64.9472,64.8584,64.9117,46314.0
2020-02-13 13:05:00,73.11,73.15,73.08,73.1,33102.0,64.9117,64.9472,64.8851,64.9028,33102.0
2020-02-13 13:10:00,73.12,73.12,73.02,73.09,35217.0,64.9206,64.9206,64.8318,64.8939,35217.0
2020-02-13 13:15:00,73.09,73.12,73.02,73.03,26672.0,64.8939,64.9206,64.8318,64.8407,26672.0
2020-02-13 13:20:00,73.03,73.13,73.01,73.13,66261.0,64.8407,64.9295,64.8229,64.9295,66261.0
2020-02-13 13:25:00,73.13,73.15,73.07,73.14,18800.0,64.9295,64.9472,64.8762,64.9383,18800.0
2020-02-13 13:30:00,73.13,73.25,73.1,73.25,28255.0,64.9295,65.036,64.9028,65.036,28255.0
2020-02-13 13:35:00,73.25,73.35,73.25,73.34,30122.0,65.036,65.1248,65.036,65.1159,30122.0
2020-02-13 13:40:00,73.36,73.43,73.35,73.35,21697.0,65.1337,65.1958,65.1248,65.1248,21697.0
2020-02-13 13:45:00,73.36,73.42,73.35,73.41,14241.0,65.1337,65.1869,65.1248,65.1781,14241.0
2020-02-13 13:50:00,73.41,73.41,73.33,73.34,22046.0,65.1781,65.1781,65.107,65.1159,22046.0
2020-02-13 13:55:00,73.34,73.47,73.33,73.43,15605.0,65.1159,65.2313,65.107,65.1958,15605.0
2020-02-13 14:00:00,73.44,73.57,73.44,73.55,29117.0,65.2047,65.3201,65.2047,65.3024,29117.0
2020-02-13 14:05:00,73.53,73.54,73.42,73.44,17253.0,65.2846,65.2935,65.1869,65.2047,17253.0
2020-02-13 14:10:00,73.43,73.46,73.37,73.46,18785.0,65.1958,65.2225,65.1426,65.2225,18785.0
2020-02-13 14:15:00,73.46,73.49,73.39,73.43,20017.0,65.2225,65.2491,65.1603,65.1958,20017.0
2020-02-13 14:20:00,73.45,73.51,73.44,73.48,13047.0,65.2136,65.2669,65.2047,65.2402,13047.0
2020-02-13 14:25:00,73.48,73.48,73.41,73.45,29619.0,65.2402,65.2402,65.1781,65.2136,29619.0
2020-02-13 14:30:00,73.45,73.52,73.45,73.52,17730.0,65.2136,65.2757,65.2136,65.2757,17730.0
2020-02-13 14:35:00,73.52,73.52,73.46,73.5,12086.0,65.2757,65.2757,65.2225,65.258,12086.0
2020-02-13 14:40:00,73.51,73.51,73.46,73.49,34618.0,65.2669,65.2669,65.2225,65.2491,34618.0
2020-02-13 14:45:00,73.48,73.51,73.41,73.5,76830.0,65.2402,65.2669,65.1781,65.258,76830.0
2020-02-13 14:50:00,73.51,73.58,73.5,73.57,10923.0,65.2669,65.329,65.258,65.3201,10923.0
2020-02-13 14:55:00,73.57,73.59,73.55,73.56,10815.0,65.3201,65.3379,65.3024,65.3112,10815.0
2020-02-13 15:00:00,73.57,73.59,73.45,73.46,37832.0,65.3201,65.3379,65.2136,65.2225,37832.0
2020-02-13 15:05:00,73.46,73.51,73.44,73.47,126706.0,65.2225,65.2669,65.2047,65.2313,126706.0
2020-02-13 15:10:00,73.46,73.5,73.38,73.38,30769.0,65.2225,65.258,65.1514,65.1514,30769.0
2020-02-13 15:15:00,73.37,73.39,73.33,73.36,24829.0,65.1426,65.1603,65.107,65.1337,24829.0
2020-02-13 15:20:00,73.37,73.43,73.35,73.39,28836.0,65.1426,65.1958,65.1248,65.1603,28836.0
2020-02-13 15:25:00,73.39,73.4,73.3,73.32,15929.0,65.1603,65.1692,65.0804,65.0982,15929.0
2020-02-13 15:30:00,73.31,73.35,73.26,73.28,29305.0,65.0893,65.1248,65.0449,65.0626,29305.0
2020-02-13 15:35:00,73.28,73.3,73.24,73.25,60548.0,65.0626,65.0804,65.0271,65.036,60548.0
2020-02-13 15:40:00,73.24,73.26,73.18,73.24,32876.0,65.0271,65.0449,64.9739,65.0271,32876.0
2020-02-13 15:45:00,73.24,73.26,73.19,73.23,55552.0,65.0271,65.0449,64.9827,65.0182,55552.0
2020-02-13 15:50:00,73.23,73.26,73.12,73.16,94525.0,65.0182,65.0449,64.9206,64.9561,94525.0
2020-02-13 15:55:00,73.16,73.21,73.07,73.16,162667.0,64.9561,65.0005,64.8762,64.9561,162667.0
2020-02-14 09:30:00,73.06,73.32,72.94,73.17,60730.0,64.8673,65.0982,64.7608,64.965,60730.0
2020-02-14 09:35:00,73.08,73.14,72.92,73.06,9486.0,64.8851,64.9383,64.743,64.8673,9486.0
2020-02-14 09:40:00,73.15,73.15,73.04,73.07,20275.0,64.9472,64.9472,64.8496,64.8762,20275.0
2020-02-14 09:45:00,73.05,73.16,73.02,73.15,14585.0,64.8584,64.9561,64.8318,64.9472,14585.0
2020-02-14 09:50:00,73.15,73.4,73.13,73.23,35549.0,64.9472,65.1692,64.9295,65.0182,35549.0
2020-02-14 09:55:00,73.24,73.27,73.11,73.16,14149.0,65.0271,65.0538,64.9117,64.9561,14149.0
2020-02-14 10:00:00,73.2,73.32,73.07,73.13,10013.0,64.9916,65.0982,64.8762,64.9295,10013.0
2020-02-14 10:05:00,73.1,73.16,73.03,73.12,4696.0,64.9028,64.9561,64.8407,64.9206,4696.0
2020-02-14 10:10:00,73.14,73.14,72.94,72.99,6940.0,64.9383,64.9383,64.7608,64.8052,6940.0
2020-02-14 10:15:00,72.98,73.01,72.92,72.99,16168.0,64.7963,64.8229,64.743,64.8052,16168.0
2020-02-14 10:20:00,72.99,73.0,72.86,72.87,29272.0,64.8052,64.814,64.6897,64.6986,29272.0
2020-02-14 10:25:00,72.87,72.9,72.82,72.88,15429.0,64.6986,64.7253,64.6542,64.7075,15429.0
2020-02-14 10:30:00,72.88,72.89,72.8,72.89,20689.0,64.7075,64.7164,64.6365,64.7164,20689.0
2020-02-14 10:35:00,72.89,73.01,72.89,72.92,21965.0,64.7164,64.8229,64.7164,64.743,21965.0
2020-02-14 10:40:00,72.9,72.93,72.87,72.92,11200.0,64.7253,64.7519,64.6986,64.743,11200.0
2020-02-14 10:45:00,72.92,72.93,72.84,72.87,14103.0,64.743,64.7519,64.672,64.6986,14103.0
2020-02-14 10:50:00,72.87,72.96,72.86,72.89,12163.0,64.6986,64.7785,64.6897,64.7164,12163.0
2020-02-14 10:55:00,72.89,72.94,72.85,72.85,29866.0,64.7164,64.7608,64.6809,64.6809,29866.0
2020-02-14 11:00:00,72.85,72.89,72.69,72.73,39199.0,64.6809,64.7164,64.5388,64.5743,39199.0
2020-02-14 11:05:00,72.73,72.73,72.64,72.68,13312.0,64.5743,64.5743,64.4944,64.5299,13312.0
2020-02-14 11:10:00,72.68,72.77,72.68,72.77,17615.0,64.5299,64.6098,64.5299,64.6098,17615.0
2020-02-14 11:15:00,72.77,72.84,72.71,72.77,25391.0,64.6098,64.672,64.5566,64.6098,25391.0
2020-02-14 11:20:00,72.75,72.85,72.73,72.82,22325.0,64.5921,64.6809,64.5743,64.6542,22325.0
2020-02-14 11:25:00,72.83,72.89,72.8,72.8,16911.0,64.6631,64.7164,64.6365,64.6365,16911.0
2020-02-14 11:30:00,72.8,72.87,72.78,72.82,16331.0,64.6365,64.6986,64.6187,64.6542,16331.0
2020-02-14 11:35:00,72.8,72.83,72.77,72.78,14934.0,64.6365,64.6631,64.6098,64.6187,14934.0
2020-02-14 11:40:00,72.78,72.79,72.75,72.75,6597.0,64.6187,64.6276,64.5921,64.5921,6597.0
2020-02-14 11:45:00,72.77,72.77,72.67,72.67,7919.0,64.6098,64.6098,64.521,64.521,7919.0
2020-02-14 11:50:00,72.67,72.68,72.61,72.67,11614.0,64.521,64.5299,64.4678,64.521,11614.0
2020-02-14 11:55:00,72.68,72.75,72.64,72.75,98791.0,64.5299,64.5921,64.4944,64.5921,98791.0
2020-02-14 12:00:00,72.75,72.9,72.75,72.89,38400.0,64.5921,64.7253,64.5921,64.7164,38400.0
2020-02-14 12:05:00,72.9,72.96,72.86,72.96,76096.0,64.7253,64.7785,64.6897,64.7785,76096.0
2020-02-14 12:10:00,72.96,73.01,72.94,73.0,13349.0,64.7785,64.8229,64.7608,64.814,13349.0
2020-02-14 12:15:00,73.0,73.03,72.98,73.01,10150.0,64.814,64.8407,64.7963,64.8229,10150.0
2020-02-14 12:20:00,73.01,73.01,72.93,72.99,65148.0,64.8229,64.8229,64.7519,64.8052,65148.0
2020-02-14 12:25:00,72.99,73.02,72.99,73.0,11779.0,64.8052,64.8318,64.8052,64.814,11779.0
2020-02-14 12:30:00,73.01,73.04,72.98,73.04,15572.0,64.8229,64.8496,64.7963,64.8496,15572.0
2020-02-14 12:35:00,73.04,73.04,72.98,73.01,10981.0,64.8496,64.8496,64.7963,64.8229,10981.0
2020-02-14 12:40:00,73.01,73.02,72.91,72.94,15891.0,64.8229,64.8318,64.7341,64.7608,15891.0
2020-02-14 12:45:00,72.93,72.98,72.92,72.98,16459.0,64.7519,64.7963,64.743,64.7963,16459.0
2020-02-14 12:50:00,72.99,73.03,72.98,73.03,20323.0,64.8052,64.8407,64.7963,64.8407,20323.0
2020-02-14 12:55:00,73.03,73.04,73.0,73.0,6249.0,64.8407,64.8496,64.814,64.814,6249.0
2020-02-14 13:00:00,73.0,73.02,72.96,73.01,24117.0,64.814,64.8318,64.7785,64.8229,24117.0
2020-02-14 13:05:00,73.02,73.04,72.9,72.9,15043.0,64.8318,64.8496,64.7253,64.7253,15043.0
2020-02-14 13:10:00,72.9,73.04,72.87,73.03,21558.0,64.7253,64.8496,64.6986,64.8407,21558.0
2020-02-14 13:15:00,73.03,73.06,72.93,72.94,21484.0,64.8407,64.8673,64.7519,64.7608,21484.0
2020-02-14 13:20:00,72.93,73.02,72.91,73.01,29961.0,64.7519,64.8318,64.7341,64.8229,29961.0
2020-02-14 13:25:00,73.02,73.04,73.0,73.01,14450.0,64.8318,64.8496,64.814,64.8229,14450.0
2020-02-14 13:30:00,73.01,73.05,73.0,73.04,11713.0,64.8229,64.8584,64.814,64.8496,11713.0
2020-02-14 13:35:00,73.04,73.06,73.0,73.01,10215.0,64.8496,64.8673,64.814,64.8229,10215.0
2020-02-14 13:40:00,73.0,73.09,73.0,73.09,15004.0,64.814,64.8939,64.814,64.8939,15004.0
2020-02-14 13:45:00,73.08,73.09,73.03,73.05,16627.0,64.8851,64.8939,64.8407,64.8584,16627.0
2020-02-14 13:50:00,73.06,73.1,73.04,73.05,14558.0,64.8673,64.9028,64.8496,64.8584,14558.0
2020-02-14 13:55:00,73.06,73.12,73.03,73.05,13622.0,64.8673,64.9206,64.8407,64.8584,13622.0
2020-02-14 14:00:00,73.05,73.16,73.03,73.15,100789.0,64.8584,64.9561,64.8407,64.9472,100789.0
2020-02-14 14:05:00,73.15,73.15,73.09,73.1,7670.0,64.9472,64.9472,64.8939,64.9028,7670.0
2020-02-14 14:10:00,73.1,73.14,73.06,73.07,17682.0,64.9028,64.9383,64.8673,64.8762,17682.0
2020-02-14 14:15:00,73.08,73.08,73.0,73.04,24893.0,64.8851,64.8851,64.814,64.8496,24893.0
2020-02-14 14:20:00,73.03,73.1,73.02,73.08,12073.0,64.8407,64.9028,64.8318,64.8851,12073.0
2020-02-14 14:25:00,73.08,73.15,73.08,73.14,13233.0,64.8851,64.9472,64.8851,64.9383,13233.0
2020-02-14 14:30:00,73.13,73.24,73.12,73.23,33673.0,64.9295,65.0271,64.9206,65.0182,33673.0
2020-02-14 14:35:00,73.26,73.34,73.25,73.32,31426.0,65.0449,65.1159,65.036,65.0982,31426.0
2020-02-14 14:40:00,73.32,73.32,73.27,73.31,10526.0,65.0982,65.0982,65.0538,65.0893,10526.0
2020-02-14 14:45:00,73.31,73.31,73.22,73.24,10999.0,65.0893,65.0893,65.0094,65.0271,10999.0
2020-02-14 14:50:00,73.23,73.26,73.2,73.23,39636.0,65.0182,65.0449,64.9916,65.0182,39636.0
2020-02-14 14:55:00,73.24,73.33,73.24,73.32,17164.0,65.0271,65.107,65.0271,65.0982,17164.0
2020-02-14 15:00:00,73.33,73.33,73.22,73.23,63358.0,65.107,65.107,65.0094,65.0182,63358.0
2020-02-14 15:05:00,73.22,73.27,73.2,73.2,27062.0,65.0094,65.0538,64.9916,64.9916,27062.0
2020-02-14 15:10:00,73.2,73.24,73.05,73.08,18161.0,64.9916,65.0271,64.8584,64.8851,18161.0
2020-02-14 15:15:00,73.09,73.12,73.07,73.12,14262.0,64.8939,64.9206,64.8762,64.9206,14262.0
2020-02-14 15:20:00,73.12,73.22,73.11,73.22,23317.0,64.9206,65.0094,64.9117,65.0094,23317.0
2020-02-14 15:25:00,73.23,73.24,73.18,73.23,21795.0,65.0182,65.0271,64.9739,65.0182,21795.0
2020-02-14 15:30:00,73.23,73.35,73.21,73.33,23983.0,65.0182,65.1248,65.0005,65.107,23983.0
2020-02-14 15:35:00,73.33,73.41,73.31,73.38,73719.0,65.107,65.1781,65.0893,65.1514,73719.0
2020-02-14 15:40:00,73.38,73.39,73.35,73.35,27087.0,65.1514,65.1603,65.1248,65.1248,27087.0
2020-02-14 15:45:00,73.35,73.42,73.32,73.42,24323.0,65.1248,65.1869,65.0982,65.1869,24323.0
2020-02-14 15:50:00,73.43,73.43,73.36,73.4,49444.0,65.1958,65.1958,65.1337,65.1692,49444.0
2020-02-14 15:55:00,73.39,73.5,73.34,73.47,168442.0,65.1603,65.258,65.1159,65.2313,168442.0
2020-02-18 09:30:00,72.26,72.71,72.2,72.4,98213.0,64.157,64.5566,64.1038,64.2813,98213.0
2020-02-18 09:35:00,72.29,72.4,71.89,71.89,41147.0,64.1837,64.2813,63.8285,63.8285,41147.0
2020-02-18 09:40:00,71.9,72.12,71.78,71.85,30910.0,63.8374,64.0327,63.7308,63.793,30910.0
2020-02-18 09:45:00,71.86,72.33,71.86,72.22,39440.0,63.8019,64.2192,63.8019,64.1215,39440.0
2020-02-18 09:50:00,72.22,72.31,72.07,72.07,32068.0,64.1215,64.2014,63.9883,63.9883,32068.0
2020-02-18 09:55:00,72.07,72.22,71.95,72.13,26328.0,63.9883,64.1215,63.8818,64.0416,26328.0
2020-02-18 10:00:00,72.08,72.23,72.03,72.06,28090.0,63.9972,64.1304,63.9528,63.9794,28090.0
2020-02-18 10:05:00,72.06,72.07,71.87,71.87,20001.0,63.9794,63.9883,63.8108,63.8108,20001.0
2020-02-18 10:10:00,71.89,72.04,71.86,72.0,17284.0,63.8285,63.9617,63.8019,63.9262,17284.0
2020-02-18 10:15:00,72.0,72.03,71.89,71.94,21826.0,63.9262,63.9528,63.8285,63.8729,21826.0
2020-02-18 10:20:00,71.94,71.97,71.7,71.74,44820.0,63.8729,63.8995,63.6598,63.6953,44820.0
2020-02-18 10:25:00,71.75,71.75,71.58,71.58,66130.0,63.7042,63.7042,63.5533,63.5533,66130.0
2020-02-18 10:30:00,71.58,71.8,71.57,71.79,21540.0,63.5533,63.7486,63.5444,63.7397,21540.0
2020-02-18 10:35:00,71.79,71.86,71.74,71.78,23426.0,63.7397,63.8019,63.6953,63.7308,23426.0
2020-02-18 10:40:00,71.77,71.77,71.61,71.65,10819.0,63.722,63.722,63.5799,63.6154,10819.0
2020-02-18 10:45:00,71.66,71.86,71.64,71.81,22722.0,63.6243,63.8019,63.6065,63.7575,22722.0
2020-02-18 10:50:00,71.8,71.8,71.64,71.64,26599.0,63.7486,63.7486,63.6065,63.6065,26599.0
2020-02-18 10:55:00,71.64,71.64,71.52,71.52,22806.0,63.6065,63.6065,63.5,63.5,22806.0
2020-02-18 11:00:00,71.53,71.58,71.42,71.42,44344.0,63.5089,63.5533,63.4112,63.4112,44344.0
2020-02-18 11:05:00,71.4,71.42,71.3,71.36,66657.0,63.3935,63.4112,63.3047,63.3579,66657.0
2020-02-18 11:10:00,71.36,71.37,71.21,71.26,34869.0,63.3579,63.3668,63.2248,63.2692,34869.0
2020-02-18 11:15:00,71.25,71.25,71.05,71.11,25945.0,63.2603,63.2603,63.0827,63.136,25945.0
2020-02-18 11:20:00,71.09,71.18,71.09,71.11,16549.0,63.1182,63.1981,63.1182,63.136,16549.0
2020-02-18 11:25:00,71.13,71.2,71.06,71.09,13341.0,63.1537,63.2159,63.0916,63.1182,13341.0
2020-02-18 11:30:00,71.08,71.28,71.08,71.18,30621.0,63.1093,63.2869,63.1093,63.1981,30621.0
2020-02-18 11:35:00,71.2,71.29,71.1,71.1,37988.0,63.2159,63.2958,63.1271,63.1271,37988.0
2020-02-18 11:40:00,71.13,71.15,70.88,70.91,31359.0,63.1537,63.1715,62.9318,62.9584,31359.0
2020-02-18 11:45:00,70.9,71.06,70.9,71.01,53979.0,62.9495,63.0916,62.9495,63.0472,53979.0
2020-02-18 11:50:00,71.01,71.11,71.01,71.06,31666.0,63.0472,63.136,63.0472,63.0916,31666.0
2020-02-18 11:55:00,71.05,71.05,70.76,70.76,18050.0,63.0827,63.0827,62.8252,62.8252,18050.0
2020-02-18 12:00:00,70.77,70.83,70.7,70.82,29744.0,62.8341,62.8874,62.772,62.8785,29744.0
2020-02-18 12:05:00,70.81,70.98,70.79,70.97,31691.0,62.8696,63.0206,62.8519,63.0117,31691.0
2020-02-18 12:10:00,70.97,71.06,70.89,70.96,27343.0,63.0117,63.0916,62.9406,63.0028,27343.0
2020-02-18 12:15:00,70.97,71.03,70.96,71.03,21067.0,63.0117,63.0649,63.0028,63.0649,21067.0
2020-02-18 12:20:00,71.03,71.08,71.0,71.06,29765.0,63.0649,63.1093,63.0383,63.0916,29765.0
2020-02-18 12:25:00,71.04,71.06,70.98,71.01,18495.0,63.0738,63.0916,63.0206,63.0472,18495.0
2020-02-18 12:30:00,71.02,71.21,71.01,71.15,23684.0,63.0561,63.2248,63.0472,63.1715,23684.0
2020-02-18 12:35:00,71.15,71.24,71.11,71.24,7934.0,63.1715,63.2514,63.136,63.2514,7934.0
2020-02-18 12:40:00,71.24,71.25,71.17,71.17,20146.0,63.2514,63.2603,63.1893,63.1893,20146.0
2020-02-18 12:45:00,71.17,71.26,71.15,71.26,12835.0,63.1893,63.2692,63.1715,63.2692,12835.0
2020-02-18 12:50:00,71.23,71.3,71.21,71.26,10950.0,63.2425,63.3047,63.2248,63.2692,10950.0
2020-02-18 12:55:00,71.27,71.3,71.22,71.24,5032.0,63.278,63.3047,63.2336,63.2514,5032.0
2020-02-18 13:00:00,71.24,71.42,71.24,71.42,6522.0,63.2514,63.4112,63.2514,63.4112,6522.0
2020-02-18 13:05:00,71.41,71.49,71.38,71.47,9578.0,63.4023,63.4734,63.3757,63.4556,9578.0
2020-02-18 13:10:00,71.49,71.52,71.35,71.36,13597.0,63.4734,63.5,63.3491,63.3579,13597.0
2020-02-18 13:15:00,71.38,71.45,71.34,71.42,28619.0,63.3757,63.4379,63.3402,63.4112,28619.0
2020-02-18 13:20:00,71.42,71.48,71.42,71.47,10890.0,63.4112,63.4645,63.4112,63.4556,10890.0
2020-02-18 13:25:00,71.48,71.49,71.41,71.44,7332.0,63.4645,63.4734,63.4023,63.429,7332.0
2020-02-18 13:30:00,71.46,71.52,71.44,71.47,8941.0,63.4467,63.5,63.429,63.4556,8941.0
2020-02-18 13:35:00,71.44,71.49,71.42,71.48,14538.0,63.429,63.4734,63.4112,63.4645,14538.0
2020-02-18 13:40:00,71.49,71.49,71.38,71.41,10919.0,63.4734,63.4734,63.3757,63.4023,10919.0
2020-02-18 13:45:00,71.41,71.49,71.39,71.41,23276.0,63.4023,63.4734,63.3846,63.4023,23276.0
2020-02-18 13:50:00,71.42,71.5,71.41,71.49,12192.0,63.4112,63.4822,63.4023,63.4734,12192.0
2020-02-18 13:55:00,71.48,71.63,71.48,71.55,8452.0,63.4645,63.5977,63.4645,63.5266,8452.0
2020-02-18 14:00:00,71.57,71.6,71.54,71.59,8757.0,63.5444,63.571,63.5178,63.5622,8757.0
2020-02-18 14:05:00,71.56,71.57,71.48,71.51,16919.0,63.5355,63.5444,63.4645,63.4911,16919.0
2020-02-18 14:10:00,71.51,71.56,71.47,71.54,13019.0,63.4911,63.5355,63.4556,63.5178,13019.0
2020-02-18 14:15:00,71.55,71.62,71.54,71.61,10803.0,63.5266,63.5888,63.5178,63.5799,10803.0
2020-02-18 14:20:00,71.62,71.7,71.56,71.7,12952.0,63.5888,63.6598,63.5355,63.6598,12952.0
2020-02-18 14:25:00,71.7,71.77,71.69,71.7,8572.0,63.6598,63.722,63.6509,63.6598,8572.0
2020-02-18 14:30:00,71.69,71.73,71.65,71.68,15851.0,63.6509,63.6865,63.6154,63.6421,15851.0
2020-02-18 14:35:00,71.69,71.76,71.67,71.74,16059.0,63.6509,63.7131,63.6332,63.6953,16059.0
2020-02-18 14:40:00,71.75,71.77,71.7,71.74,8311.0,63.7042,63.722,63.6598,63.6953,8311.0
2020-02-18 14:45:00,71.73,71.76,71.67,71.68,9708.0,63.6865,63.7131,63.6332,63.6421,9708.0
2020-02-18 14:50:00,71.69,71.72,71.67,71.7,35810.0,63.6509,63.6776,63.6332,63.6598,35810.0
2020-02-18 14:55:00,71.71,71.76,71.69,71.73,24835.0,63.6687,63.7131,63.6509,63.6865,24835.0
2020-02-18 15:00:00,71.74,71.77,71.65,71.69,18707.0,63.6953,63.722,63.6154,63.6509,18707.0
2020-02-18 15:05:00,71.69,71.73,71.67,71.7,9844.0,63.6509,63.6865,63.6332,63.6598,9844.0
2020-02-18 15:10:00,71.7,71.75,71.68,71.75,13630.0,63.6598,63.7042,63.6421,63.7042,13630.0
2020-02-18 15:15:00,71.74,71.74,71.66,71.67,16915.0,63.6953,63.6953,63.6243,63.6332,16915.0
2020-02-18 15:20:00,71.67,71.69,71.61,71.69,165613.0,63.6332,63.6509,63.5799,63.6509,165613.0
2020-02-18 15:25:00,71.67,71.7,71.58,71.59,47248.0,63.6332,63.6598,63.5533,63.5622,47248.0
2020-02-18 15:30:00,71.6,71.62,71.52,71.54,29495.0,63.571,63.5888,63.5,63.5178,29495.0
2020-02-18 15:35:00,71.53,71.57,71.42,71.42,19453.0,63.5089,63.5444,63.4112,63.4112,19453.0
2020-02-18 15:40:00,71.44,71.48,71.41,71.47,39362.0,63.429,63.4645,63.4023,63.4556,39362.0
2020-02-18 15:45:00,71.47,71.48,71.37,71.39,62727.0,63.4556,63.4645,63.3668,63.3846,62727.0
2020-02-18 15:50:00,71.39,71.48,71.38,71.46,73756.0,63.3846,63.4645,63.3757,63.4467,73756.0
2020-02-18 15:55:00,71.46,71.48,71.37,71.43,180209.0,63.4467,63.4645,63.3668,63.4201,180209.0
2020-02-19 09:30:00,71.87,71.97,71.58,71.86,75576.0,63.8108,63.8995,63.5533,63.8019,75576.0
2020-02-19 09:35:00,71.86,72.1,71.85,72.1,20813.0,63.8019,64.015,63.793,64.015,20813.0
2020-02-19 09:40:00,72.09,72.43,72.06,72.39,28899.0,64.0061,64.308,63.9794,64.2724,28899.0
2020-02-19 09:45:00,72.34,72.5,72.29,72.46,27789.0,64.2281,64.3701,64.1837,64.3346,27789.0
2020-02-19 09:50:00,72.53,72.58,72.37,72.45,24209.0,64.3967,64.4411,64.2547,64.3257,24209.0
2020-02-19 09:55:00,72.5,72.55,72.33,72.35,43200.0,64.3701,64.4145,64.2192,64.2369,43200.0
2020-02-19 10:00:00,72.35,72.43,72.26,72.39,19880.0,64.2369,64.308,64.157,64.2724,19880.0
2020-02-19 10:05:00,72.41,72.43,72.33,72.34,50107.0,64.2902,64.308,64.2192,64.2281,50107.0
2020-02-19 10:10:00,72.35,72.37,72.21,72.21,14057.0,64.2369,64.2547,64.1126,64.1126,14057.0
2020-02-19 10:15:00,72.18,72.31,72.18,72.3,15369.0,64.086,64.2014,64.086,64.1925,15369.0
2020-02-19 10:20:00,72.3,72.37,72.26,72.35,18565.0,64.1925,64.2547,64.157,64.2369,18565.0
2020-02-19 10:25:00,72.35,72.46,72.34,72.38,71243.0,64.2369,64.3346,64.2281,64.2636,71243.0
2020-02-19 10:30:00,72.38,72.4,72.3,72.36,41395.0,64.2636,64.2813,64.1925,64.2458,41395.0
2020-02-19 10:35:00,72.37,72.47,72.34,72.42,15372.0,64.2547,64.3435,64.2281,64.2991,15372.0
2020-02-19 10:40:00,72.42,72.46,72.39,72.46,8886.0,64.2991,64.3346,64.2724,64.3346,8886.0
2020-02-19 10:45:00,72.45,72.53,72.43,72.52,19333.0,64.3257,64.3967,64.308,64.3879,19333.0
2020-02-19 10:50:00,72.52,72.55,72.46,72.55,16012.0,64.3879,64.4145,64.3346,64.4145,16012.0
2020-02-19 10:55:00,72.56,72.57,72.47,72.5,11800.0,64.4234,64.4323,64.3435,64.3701,11800.0
2020-02-19 11:00:00,72.5,72.5,72.4,72.4,20667.0,64.3701,64.3701,64.2813,64.2813,20667.0
2020-02-19 11:05:00,72.39,72.45,72.38,72.44,16774.0,64.2724,64.3257,64.2636,64.3168,16774.0
2020-02-19 11:10:00,72.44,72.49,72.42,72.48,14639.0,64.3168,64.3612,64.2991,64.3524,14639.0
2020-02-19 11:15:00,72.49,72.5,72.4,72.41,23788.0,64.3612,64.3701,64.2813,64.2902,23788.0
2020-02-19 11:20:00,72.41,72.48,72.41,72.43,21963.0,64.2902,64.3524,64.2902,64.308,21963.0
2020-02-19 11:25:00,72.43,72.48,72.39,72.46,15789.0,64.308,64.3524,64.2724,64.3346,15789.0
2020-02-19 11:30:00,72.46,72.46,72.32,72.35,16662.0,64.3346,64.3346,64.2103,64.2369,16662.0
2020-02-19 11:35:00,72.35,72.36,72.31,72.33,16297.0,64.2369,64.2458,64.2014,64.2192,16297.0
2020-02-19 11:40:00,72.35,72.35,72.28,72.28,13011.0,64.2369,64.2369,64.1748,64.1748,13011.0
2020-02-19 11:45:00,72.3,72.36,72.29,72.35,14221.0,64.1925,64.2458,64.1837,64.2369,14221.0
2020-02-19 11:50:00,72.35,72.35,72.22,72.22,15079.0,64.2369,64.2369,64.1215,64.1215,15079.0
2020-02-19 11:55:00,72.23,72.23,72.13,72.14,14045.0,64.1304,64.1304,64.0416,64.0505,14045.0
2020-02-19 12:00:00,72.12,72.17,72.04,72.14,20083.0,64.0327,64.0771,63.9617,64.0505,20083.0
2020-02-19 12:05:00,72.14,72.28,72.14,72.22,14358.0,64.0505,64.1748,64.0505,64.1215,14358.0
2020-02-19 12:10:00,72.2,72.23,72.18,72.22,6828.0,64.1038,64.1304,64.086,64.1215,6828.0
2020-02-19 12:15:00,72.22,72.31,72.22,72.31,9556.0,64.1215,64.2014,64.1215,64.2014,9556.0
2020-02-19 12:20:00,72.3,72.32,72.26,72.31,13409.0,64.1925,64.2103,64.157,64.2014,13409.0
2020-02-19 12:25:00,72.31,72.32,72.24,72.25,10153.0,64.2014,64.2103,64.1393,64.1481,10153.0
2020-02-19 12:30:00,72.25,72.28,72.24,72.28,6909.0,64.1481,64.1748,64.1393,64.1748,6909.0
2020-02-19 12:35:00,72.27,72.38,72.27,72.35,10844.0,64.1659,64.2636,64.1659,64.2369,10844.0
2020-02-19 12:40:00,72.35,72.41,72.33,72.33,9315.0,64.2369,64.2902,64.2192,64.2192,9315.0
2020-02-19 12:45:00,72.33,72.37,72.33,72.36,7962.0,64.2192,64.2547,64.2192,64.2458,7962.0
2020-02-19 12:50:00,72.37,72.37,72.31,72.31,15166.0,64.2547,64.2547,64.2014,64.2014,15166.0
2020-02-19 12:55:00,72.33,72.36,72.32,72.33,11539.0,64.2192,64.2458,64.2103,64.2192,11539.0
2020-02-19 13:00:00,72.32,72.41,72.32,72.4,10856.0,64.2103,64.2902,64.2103,64.2813,10856.0
2020-02-19 13:05:00,72.4,72.41,72.34,72.34,7573.0,64.2813,64.2902,64.2281,64.2281,7573.0
2020-02-19 13:10:00,72.35,72.35,72.26,72.26,7251.0,64.2369,64.2369,64.157,64.157,7251.0
2020-02-19 13:15:00,72.26,72.27,72.19,72.22,12948.0,64.157,64.1659,64.0949,64.1215,12948.0
2020-02-19 13:20:00,72.22,72.26,72.22,72.25,6675.0,64.1215,64.157,64.1215,64.1481,6675.0
2020-02-19 13:25:00,72.25,72.35,72.25,72.3,14978.0,64.1481,64.2369,64.1481,64.1925,14978.0
2020-02-19 13:30:00,72.29,72.3,72.26,72.27,6124.0,64.1837,64.1925,64.157,64.1659,6124.0
2020-02-19 13:35:00,72.28,72.28,72.17,72.18,7037.0,64.1748,64.1748,64.0771,64.086,7037.0
2020-02-19 13:40:00,72.2,72.22,72.16,72.16,9483.0,64.1038,64.1215,64.0682,64.0682,9483.0
2020-02-19 13:45:00,72.16,72.16,72.05,72.05,11849.0,64.0682,64.0682,63.9706,63.9706,11849.0
2020-02-19 13:50:00,72.04,72.05,71.98,71.99,14362.0,63.9617,63.9706,63.9084,63.9173,14362.0
2020-02-19 13:55:00,71.98,71.99,71.9,71.92,11029.0,63.9084,63.9173,63.8374,63.8551,11029.0
2020-02-19 14:00:00,71.91,71.92,71.85,71.91,10879.0,63.8463,63.8551,63.793,63.8463,10879.0
2020-02-19 14:05:00,71.91,71.98,71.9,71.93,9775.0,63.8463,63.9084,63.8374,63.864,9775.0
2020-02-19 14:10:00,71.94,71.97,71.89,71.94,10143.0,63.8729,63.8995,63.8285,63.8729,10143.0
2020-02-19 14:15:00,71.95,71.95,71.9,71.91,6693.0,63.8818,63.8818,63.8374,63.8463,6693.0
2020-02-19 14:20:00,71.9,71.9,71.83,71.85,11592.0,63.8374,63.8374,63.7752,63.793,11592.0
2020-02-19 14:25:00,71.86,71.91,71.82,71.89,13893.0,63.8019,63.8463,63.7664,63.8285,13893.0
2020-02-19 14:30:00,71.87,71.92,71.83,71.89,7990.0,63.8108,63.8551,63.7752,63.8285,7990.0
2020-02-19 14:35:00,71.86,71.93,71.86,71.92,7338.0,63.8019,63.864,63.8019,63.8551,7338.0
2020-02-19 14:40:00,71.92,71.98,71.88,71.96,12520.0,63.8551,63.9084,63.8196,63.8907,12520.0
2020-02-19 14:45:00,71.97,72.02,71.96,71.97,10659.0,63.8995,63.9439,63.8907,63.8995,10659.0
2020-02-19 14:50:00,71.97,71.97,71.87,71.9,14241.0,63.8995,63.8995,63.8108,63.8374,14241.0
2020-02-19 14:55:00,71.89,71.92,71.83,71.86,32882.0,63.8285,63.8551,63.7752,63.8019,32882.0
2020-02-19 15:00:00,71.86,71.87,71.8,71.81,12687.0,63.8019,63.8108,63.7486,63.7575,12687.0
2020-02-19 15:05:00,71.81,71.85,71.79,71.84,15695.0,63.7575,63.793,63.7397,63.7841,15695.0
2020-02-19 15:10:00,71.84,71.85,71.79,71.82,17164.0,63.7841,63.793,63.7397,63.7664,17164.0
2020-02-19 15:15:00,71.81,71.82,71.65,71.77,83293.0,63.7575,63.7664,63.6154,63.722,83293.0
2020-02-19 15:20:00,71.78,71.84,71.75,71.81,20725.0,63.7308,63.7841,63.7042,63.7575,20725.0
2020-02-19 15:25:00,71.8,71.81,71.71,71.79,24084.0,63.7486,63.7575,63.6687,63.7397,24084.0
2020-02-19 15:30:00,71.79,71.85,71.76,71.79,22814.0,63.7397,63.793,63.7131,63.7397,22814.0
2020-02-19 15:35:00,71.8,71.84,71.78,71.83,18276.0,63.7486,63.7841,63.7308,63.7752,18276.0
2020-02-19 15:40:00,71.84,71.86,71.79,71.82,21831.0,63.7841,63.8019,63.7397,63.7664,21831.0
2020-02-19 15:45:00,71.81,71.87,71.79,71.81,32051.0,63.7575,63.8108,63.7397,63.7575,32051.0
2020-02-19 15:50:00,71.81,71.88,71.77,71.87,46521.0,63.7575,63.8196,63.722,63.8108,46521.0
2020-02-19 15:55:00,71.89,71.92,71.81,71.84,123285.0,63.8285,63.8551,63.7575,63.7841,123285.0
2020-02-20 09:30:00,71.76,71.99,71.51,71.99,44984.0,63.7131,63.9173,63.4911,63.9173,44984.0
2020-02-20 09:35:00,72.0,72.12,71.89,72.05,17139.0,63.9262,64.0327,63.8285,63.9706,17139.0
2020-02-20 09:40:00,72.15,72.21,71.98,72.04,10515.0,64.0594,64.1126,63.9084,63.9617,10515.0
2020-02-20 09:45:00,72.02,72.05,71.89,72.01,9966.0,63.9439,63.9706,63.8285,63.9351,9966.0
2020-02-20 09:50:00,72.05,72.27,72.05,72.23,14892.0,63.9706,64.1659,63.9706,64.1304,14892.0
2020-02-20 09:55:00,72.22,72.23,72.09,72.15,11153.0,64.1215,64.1304,64.0061,64.0594,11153.0
2020-02-20 10:00:00,72.11,72.29,72.07,72.26,24293.0,64.0238,64.1837,63.9883,64.157,24293.0
2020-02-20 10:05:00,72.27,72.55,72.27,72.51,43266.0,64.1659,64.4145,64.1659,64.379,43266.0
2020-02-20 10:10:00,72.54,72.63,72.53,72.62,14784.0,64.4056,64.4855,64.3967,64.4767,14784.0
2020-02-20 10:15:00,72.64,72.68,72.59,72.68,18303.0,64.4944,64.5299,64.45,64.5299,18303.0
2020-02-20 10:20:00,72.69,72.71,72.59,72.61,24480.0,64.5388,64.5566,64.45,64.4678,24480.0
2020-02-20 10:25:00,72.61,72.75,72.61,72.69,20354.0,64.4678,64.5921,64.4678,64.5388,20354.0
2020-02-20 10:30:00,72.7,72.74,72.65,72.71,23668.0,64.5477,64.5832,64.5033,64.5566,23668.0
2020-02-20 10:35:00,72.72,72.73,72.62,72.69,7877.0,64.5654,64.5743,64.4767,64.5388,7877.0
2020-02-20 10:40:00,72.71,72.74,72.69,72.7,11033.0,64.5566,64.5832,64.5388,64.5477,11033.0
2020-02-20 10:45:00,72.7,72.82,72.69,72.71,21898.0,64.5477,64.6542,64.5388,64.5566,21898.0
2020-02-20 10:50:00,72.69,72.72,72.61,72.68,15383.0,64.5388,64.5654,64.4678,64.5299,15383.0
2020-02-20 10:55:00,72.69,72.71,72.57,72.59,17265.0,64.5388,64.5566,64.4323,64.45,17265.0
2020-02-20 11:00:00,72.6,72.62,72.49,72.54,40556.0,64.4589,64.4767,64.3612,64.4056,40556.0
2020-02-20 11:05:00,72.56,72.61,72.49,72.49,16577.0,64.4234,64.4678,64.3612,64.3612,16577.0
2020-02-20 11:10:00,72.5,72.54,72.45,72.48,37309.0,64.3701,64.4056,64.3257,64.3524,37309.0
2020-02-20 11:15:00,72.48,72.49,72.3,72.41,37431.0,64.3524,64.3612,64.1925,64.2902,37431.0
2020-02-20 11:20:00,72.38,72.49,72.33,72.49,36375.0,64.2636,64.3612,64.2192,64.3612,36375.0
2020-02-20 11:25:00,72.49,72.52,72.26,72.27,38431.0,64.3612,64.3879,64.157,64.1659,38431.0
2020-02-20 11:30:00,72.28,72.33,71.76,71.88,34226.0,64.1748,64.2192,63.7131,63.8196,34226.0
2020-02-20 11:35:00,71.94,72.07,71.81,71.98,12291.0,63.8729,63.9883,63.7575,63.9084,12291.0
2020-02-20 11:40:00,72.01,72.17,71.95,72.08,31086.0,63.9351,64.0771,63.8818,63.9972,31086.0
2020-02-20 11:45:00,72.11,72.14,72.05,72.11,13149.0,64.0238,64.0505,63.9706,64.0238,13149.0
2020-02-20 11:50:00,72.15,72.4,72.12,72.4,27316.0,64.0594,64.2813,64.0327,64.2813,27316.0
2020-02-20 11:55:00,72.38,72.45,72.27,72.27,19027.0,64.2636,64.3257,64.1659,64.1659,19027.0
2020-02-20 12:00:00,72.24,72.29,72.1,72.13,24757.0,64.1393,64.1837,64.015,64.0416,24757.0
2020-02-20 12:05:00,72.12,72.13,72.0,72.0,11064.0,64.0327,64.0416,63.9262,63.9262,11064.0
2020-02-20 12:10:00,72.01,72.22,72.0,72.17,9067.0,63.9351,64.1215,63.9262,64.0771,9067.0
2020-02-20 12:15:00,72.15,72.16,72.09,72.11,11688.0,64.0594,64.0682,64.0061,64.0238,11688.0
2020-02-20 12:20:00,72.1,72.13,71.99,71.99,10367.0,64.015,64.0416,63.9173,63.9173,10367.0
2020-02-20 12:25:00,72.02,72.13,72.02,72.1,10184.0,63.9439,64.0416,63.9439,64.015,10184.0
2020-02-20 12:30:00,72.09,72.2,72.03,72.18,27230.0,64.0061,64.1038,63.9528,64.086,27230.0
2020-02-20 12:35:00,72.17,72.25,72.16,72.19,13859.0,64.0771,64.1481,64.0682,64.0949,13859.0
2020-02-20 12:40:00,72.22,72.26,72.16,72.16,10890.0,64.1215,64.157,64.0682,64.0682,10890.0
2020-02-20 12:45:00,72.17,72.23,72.12,72.22,10723.0,64.0771,64.1304,64.0327,64.1215,10723.0
2020-02-20 12:50:00,72.19,72.21,72.13,72.19,16539.0,64.0949,64.1126,64.0416,64.0949,16539.0
2020-02-20 12:55:00,72.2,72.34,72.19,72.31,16568.0,64.1038,64.2281,64.0949,64.2014,16568.0
2020-02-20 13:00:00,72.3,72.3,72.25,72.27,12433.0,64.1925,64.1925,64.1481,64.1659,12433.0
2020-02-20 13:05:00,72.27,72.43,72.25,72.39,31146.0,64.1659,64.308,64.1481,64.2724,31146.0
2020-02-20 13:10:00,72.4,72.51,72.39,72.46,32721.0,64.2813,64.379,64.2724,64.3346,32721.0
2020-02-20 13:15:00,72.48,72.51,72.44,72.46,49592.0,64.3524,64.379,64.3168,64.3346,49592.0
2020-02-20 13:20:00,72.46,72.49,72.44,72.45,42755.0,64.3346,64.3612,64.3168,64.3257,42755.0
2020-02-20 13:25:00,72.45,72.52,72.44,72.51,46956.0,64.3257,64.3879,64.3168,64.379,46956.0
2020-02-20 13:30:00,72.51,72.53,72.41,72.53,52311.0,64.379,64.3967,64.2902,64.3967,52311.0
2020-02-20 13:35:00,72.5,72.51,72.4,72.44,55593.0,64.3701,64.379,64.2813,64.3168,55593.0
2020-02-20 13:40:00,72.45,72.46,72.34,72.34,21304.0,64.3257,64.3346,64.2281,64.2281,21304.0
2020-02-20 13:45:00,72.37,72.42,72.36,72.37,9655.0,64.2547,64.2991,64.2458,64.2547,9655.0
2020-02-20 13:50:00,72.37,72.38,72.33,72.33,6773.0,64.2547,64.2636,64.2192,64.2192,6773.0
2020-02-20 13:55:00,72.33,72.35,72.24,72.26,5508.0,64.2192,64.2369,64.1393,64.157,5508.0
2020-02-20 14:00:00,72.23,72.29,72.23,72.26,10859.0,64.1304,64.1837,64.1304,64.157,10859.0
2020-02-20 14:05:00,72.26,72.36,72.25,72.28,7758.0,64.157,64.2458,64.1481,64.1748,7758.0
2020-02-20 14:10:00,72.3,72.38,72.24,72.24,6932.0,64.1925,64.2636,64.1393,64.1393,6932.0
2020-02-20 14:15:00,72.28,72.31,72.24,72.24,4674.0,64.1748,64.2014,64.1393,64.1393,4674.0
2020-02-20 14:20:00,72.22,72.26,72.21,72.25,4470.0,64.1215,64.157,64.1126,64.1481,4470.0
2020-02-20 14:25:00,72.23,72.26,72.16,72.17,4662.0,64.1304,64.157,64.0682,64.0771,4662.0
2020-02-20 14:30:00,72.19,72.29,72.19,72.29,10345.0,64.0949,64.1837,64.0949,64.1837,10345.0
2020-02-20 14:35:00,72.29,72.3,72.23,72.23,19468.0,64.1837,64.1925,64.1304,64.1304,19468.0
2020-02-20 14:40:00,72.25,72.28,72.21,72.28,7486.0,64.1481,64.1748,64.1126,64.1748,7486.0
2020-02-20 14:45:00,72.25,72.29,72.23,72.28,4378.0,64.1481,64.1837,64.1304,64.1748,4378.0
2020-02-20 14:50:00,72.29,72.29,72.17,72.22,25276.0,64.1837,64.1837,64.0771,64.1215,25276.0
2020-02-20 14:55:00,72.21,72.28,72.21,72.21,11443.0,64.1126,64.1748,64.1126,64.1126,11443.0
2020-02-20 15:00:00,72.22,72.24,72.19,72.2,7734.0,64.1215,64.1393,64.0949,64.1038,7734.0
2020-02-20 15:05:00,72.22,72.24,72.13,72.15,10735.0,64.1215,64.1393,64.0416,64.0594,10735.0
2020-02-20 15:10:00,72.15,72.17,72.04,72.04,11448.0,64.0594,64.0771,63.9617,63.9617,11448.0
2020-02-20 15:15:00,72.03,72.09,72.0,72.09,13435.0,63.9528,64.0061,63.9262,64.0061,13435.0
2020-02-20 15:20:00,72.09,72.18,72.09,72.14,13287.0,64.0061,64.086,64.0061,64.0505,13287.0
2020-02-20 15:25:00,72.13,72.15,72.08,72.13,12893.0,64.0416,64.0594,63.9972,64.0416,12893.0
2020-02-20 15:30:00,72.13,72.14,72.07,72.07,14180.0,64.0416,64.0505,63.9883,63.9883,14180.0
2020-02-20 15:35:00,72.08,72.08,71.97,71.99,31427.0,63.9972,63.9972,63.8995,63.9173,31427.0
2020-02-20 15:40:00,71.99,72.04,71.98,72.0,39073.0,63.9173,63.9617,63.9084,63.9262,39073.0
2020-02-20 15:45:00,72.0,72.0,71.94,71.96,34697.0,63.9262,63.9262,63.8729,63.8907,34697.0
2020-02-20 15:50:00,71.97,72.11,71.97,72.08,48821.0,63.8995,64.0238,63.8995,63.9972,48821.0
2020-02-20 15:55:00,72.08,72.1,72.01,72.01,109032.0,63.9972,64.015,63.9351,63.9351,109032.0
2020-02-21 09:30:00,71.47,71.85,71.4,71.67,134842.0,63.4556,63.793,63.3935,63.6332,134842.0
2020-02-21 09:35:00,71.61,71.61,71.4,71.41,37780.0,63.5799,63.5799,63.3935,63.4023,37780.0
2020-02-21 09:40:00,71.42,71.44,71.3,71.41,11549.0,63.4112,63.429,63.3047,63.4023,11549.0
2020-02-21 09:45:00,71.4,71.4,71.02,71.13,16446.0,63.3935,63.3935,63.0561,63.1537,16446.0
2020-02-21 09:50:00,71.11,71.3,71.07,71.23,17456.0,63.136,63.3047,63.1005,63.2425,17456.0
2020-02-21 09:55:00,71.24,71.3,71.14,71.16,11204.0,63.2514,63.3047,63.1626,63.1804,11204.0
2020-02-21 10:00:00,71.16,71.2,71.0,71.2,37172.0,63.1804,63.2159,63.0383,63.2159,37172.0
2020-02-21 10:05:00,71.19,71.3,71.18,71.22,22194.0,63.207,63.3047,63.1981,63.2336,22194.0
2020-02-21 10:10:00,71.22,71.24,71.1,71.17,15567.0,63.2336,63.2514,63.1271,63.1893,15567.0
2020-02-21 10:15:00,71.16,71.38,71.12,71.37,15368.0,63.1804,63.3757,63.1449,63.3668,15368.0
2020-02-21 10:20:00,71.43,71.44,71.33,71.38,10425.0,63.4201,63.429,63.3313,63.3757,10425.0
2020-02-21 10:25:00,71.4,71.45,71.25,71.28,12575.0,63.3935,63.4379,63.2603,63.2869,12575.0
2020-02-21 10:30:00,71.21,71.28,71.13,71.19,16649.0,63.2248,63.2869,63.1537,63.207,16649.0
2020-02-21 10:35:00,71.18,71.21,71.06,71.08,8647.0,63.1981,63.2248,63.0916,63.1093,8647.0
2020-02-21 10:40:00,71.08,71.17,71.01,71.1,23672.0,63.1093,63.1893,63.0472,63.1271,23672.0
2020-02-21 10:45:00,71.08,71.23,71.03,71.23,13261.0,63.1093,63.2425,63.0649,63.2425,13261.0
2020-02-21 10:50:00,71.22,71.31,71.2,71.25,18414.0,63.2336,63.3136,63.2159,63.2603,18414.0
2020-02-21 10:55:00,71.26,71.32,71.21,71.31,32655.0,63.2692,63.3224,63.2248,63.3136,32655.0
2020-02-21 11:00:00,71.33,71.39,71.3,71.36,18737.0,63.3313,63.3846,63.3047,63.3579,18737.0
2020-02-21 11:05:00,71.36,71.39,71.31,71.34,16371.0,63.3579,63.3846,63.3136,63.3402,16371.0
2020-02-21 11:10:00,71.35,71.46,71.33,71.44,14625.0,63.3491,63.4467,63.3313,63.429,14625.0
2020-02-21 11:15:00,71.45,71.49,71.37,71.37,11337.0,63.4379,63.4734,63.3668,63.3668,11337.0
2020-02-21 11:20:00,71.36,71.45,71.33,71.44,8542.0,63.3579,63.4379,63.3313,63.429,8542.0
2020-02-21 11:25:00,71.41,71.52,71.38,71.52,17315.0,63.4023,63.5,63.3757,63.5,17315.0
2020-02-21 11:30:00,71.5,71.56,71.49,71.49,15432.0,63.4822,63.5355,63.4734,63.4734,15432.0
2020-02-21 11:35:00,71.5,71.52,71.47,71.52,7378.0,63.4822,63.5,63.4556,63.5,7378.0
2020-02-21 11:40:00,71.46,71.53,71.39,71.46,13101.0,63.4467,63.5089,63.3846,63.4467,13101.0
2020-02-21 11:45:00,71.46,71.5,71.44,71.47,23962.0,63.4467,63.4822,63.429,63.4556,23962.0
2020-02-21 11:50:00,71.47,71.62,71.46,71.58,12036.0,63.4556,63.5888,63.4467,63.5533,12036.0
2020-02-21 11:55:00,71.59,71.65,71.58,71.64,11500.0,63.5622,63.6154,63.5533,63.6065,11500.0
2020-02-21 12:00:00,71.64,71.69,71.6,71.68,6325.0,63.6065,63.6509,63.571,63.6421,6325.0
2020-02-21 12:05:00,71.68,71.73,71.61,71.64,11652.0,63.6421,63.6865,63.5799,63.6065,11652.0
2020-02-21 12:10:00,71.64,71.71,71.64,71.66,7201.0,63.6065,63.6687,63.6065,63.6243,7201.0
2020-02-21 12:15:00,71.66,71.69,71.62,71.66,7538.0,63.6243,63.6509,63.5888,63.6243,7538.0
2020-02-21 12:20:00,71.67,71.73,71.63,71.68,6329.0,63.6332,63.6865,63.5977,63.6421,6329.0
2020-02-21 12:25:00,71.68,71.7,71.64,71.67,9046.0,63.6421,63.6598,63.6065,63.6332,9046.0
2020-02-21 12:30:00,71.66,71.68,71.58,71.58,9976.0,63.6243,63.6421,63.5533,63.5533,9976.0
2020-02-21 12:35:00,71.58,71.65,71.58,71.64,10201.0,63.5533,63.6154,63.5533,63.6065,10201.0
2020-02-21 12:40:00,71.65,71.68,71.62,71.66,9998.0,63.6154,63.6421,63.5888,63.6243,9998.0
2020-02-21 12:45:00,71.65,71.68,71.58,71.61,4617.0,63.6154,63.6421,63.5533,63.5799,4617.0
2020-02-21 12:50:00,71.6,71.63,71.58,71.59,4832.0,63.571,63.5977,63.5533,63.5622,4832.0
2020-02-21 12:55:00,71.59,71.69,71.59,71.69,4289.0,63.5622,63.6509,63.5622,63.6509,4289.0
2020-02-21 13:00:00,71.69,71.79,71.67,71.78,16971.0,63.6509,63.7397,63.6332,63.7308,16971.0
2020-02-21 13:05:00,71.77,71.79,71.71,71.71,7206.0,63.722,63.7397,63.6687,63.6687,7206.0
2020-02-21 13:10:00,71.72,71.74,71.61,71.61,5930.0,63.6776,63.6953,63.5799,63.5799,5930.0
2020-02-21 13:15:00,71.63,71.68,71.62,71.67,6398.0,63.5977,63.6421,63.5888,63.6332,6398.0
2020-02-21 13:20:00,71.68,71.69,71.62,71.66,8876.0,63.6421,63.6509,63.5888,63.6243,8876.0
2020-02-21 13:25:00,71.65,71.7,71.63,71.63,18487.0,63.6154,63.6598,63.5977,63.5977,18487.0
2020-02-21 13:30:00,71.62,71.66,71.6,71.63,8358.0,63.5888,63.6243,63.571,63.5977,8358.0
2020-02-21 13:35:00,71.63,71.65,71.51,71.58,13545.0,63.5977,63.6154,63.4911,63.5533,13545.0
2020-02-21 13:40:00,71.58,71.68,71.58,71.66,6939.0,63.5533,63.6421,63.5533,63.6243,6939.0
2020-02-21 13:45:00,71.67,71.72,71.63,71.67,4641.0,63.6332,63.6776,63.5977,63.6332,4641.0
2020-02-21 13:50:00,71.67,71.68,71.53,71.53,11203.0,63.6332,63.6421,63.5089,63.5089,11203.0
2020-02-21 13:55:00,71.53,71.59,71.5,71.57,11417.0,63.5089,63.5622,63.4822,63.5444,11417.0
2020-02-21 14:00:00,71.57,71.64,71.53,71.6,21640.0,63.5444,63.6065,63.5089,63.571,21640.0
2020-02-21 14:05:00,71.6,71.61,71.55,71.56,10021.0,63.571,63.5799,63.5266,63.5355,10021.0
2020-02-21 14:10:00,71.52,71.6,71.51,71.55,8336.0,63.5,63.571,63.4911,63.5266,8336.0
2020-02-21 14:15:00,71.54,71.57,71.49,71.55,13966.0,63.5178,63.5444,63.4734,63.5266,13966.0
2020-02-21 14:20:00,71.57,71.63,71.52,71.53,11566.0,63.5444,63.5977,63.5,63.5089,11566.0
2020-02-21 14:25:00,71.52,71.66,71.51,71.66,17074.0,63.5,63.6243,63.4911,63.6243,17074.0
2020-02-21 14:30:00,71.67,71.76,71.66,71.72,16206.0,63.6332,63.7131,63.6243,63.6776,16206.0
2020-02-21 14:35:00,71.72,71.72,71.59,71.64,10337.0,63.6776,63.6776,63.5622,63.6065,10337.0
2020-02-21 14:40:00,71.63,71.72,71.63,71.69,11543.0,63.5977,63.6776,63.5977,63.6509,11543.0
2020-02-21 14:45:00,71.69,71.69,71.59,71.61,9161.0,63.6509,63.6509,63.5622,63.5799,9161.0
2020-02-21 14:50:00,71.61,71.67,71.6,71.65,9621.0,63.5799,63.6332,63.571,63.6154,9621.0
2020-02-21 14:55:00,71.63,71.71,71.61,71.66,8413.0,63.5977,63.6687,63.5799,63.6243,8413.0
2020-02-21 15:00:00,71.67,71.71,71.59,71.59,9311.0,63.6332,63.6687,63.5622,63.5622,9311.0
2020-02-21 15:05:00,71.59,71.59,71.55,71.59,9635.0,63.5622,63.5622,63.5266,63.5622,9635.0
2020-02-21 15:10:00,71.59,71.66,71.58,71.63,6092.0,63.5622,63.6243,63.5533,63.5977,6092.0
2020-02-21 15:15:00,71.62,71.62,71.53,71.58,10445.0,63.5888,63.5888,63.5089,63.5533,10445.0
2020-02-21 15:20:00,71.58,71.65,71.58,71.64,15636.0,63.5533,63.6154,63.5533,63.6065,15636.0
2020-02-21 15:25:00,71.63,71.72,71.61,71.7,33676.0,63.5977,63.6776,63.5799,63.6598,33676.0
2020-02-21 15:30:00,71.7,71.84,71.69,71.8,91816.0,63.6598,63.7841,63.6509,63.7486,91816.0
2020-02-21 15:35:00,71.8,71.85,71.76,71.84,69064.0,63.7486,63.793,63.7131,63.7841,69064.0
2020-02-21 15:40:00,71.84,71.9,71.81,71.85,41242.0,63.7841,63.8374,63.7575,63.793,41242.0
2020-02-21 15:45:00,71.85,71.94,71.85,71.91,52920.0,63.793,63.8729,63.793,63.8463,52920.0
2020-02-21 15:50:00,71.91,72.06,71.9,72.02,83531.0,63.8463,63.9794,63.8374,63.9439,83531.0
2020-02-21 15:55:00,72.01,72.1,71.99,72.09,216164.0,63.9351,64.015,63.9173,64.0061,216164.0
2020-02-24 09:30:00,69.57,69.95,69.01,69.24,155246.0,61.7687,62.1061,61.2715,61.4757,155246.0
2020-02-24 09:35:00,69.34,69.34,69.0,69.25,50426.0,61.5645,61.5645,61.2626,61.4846,50426.0
2020-02-24 09:40:00,69.25,69.29,69.02,69.04,20568.0,61.4846,61.5201,61.2803,61.2981,20568.0
2020-02-24 09:45:00,69.06,69.42,69.0,69.36,50206.0,61.3159,61.6355,61.2626,61.5822,50206.0
2020-02-24 09:50:00,69.36,69.38,69.16,69.29,17188.0,61.5822,61.6,61.4046,61.5201,17188.0
2020-02-24 09:55:00,69.32,69.32,69.07,69.1,13954.0,61.5467,61.5467,61.3247,61.3514,13954.0
2020-02-24 10:00:00,69.08,69.28,69.02,69.05,32875.0,61.3336,61.5112,61.2803,61.307,32875.0
2020-02-24 10:05:00,69.07,69.12,69.0,69.09,18243.0,61.3247,61.3691,61.2626,61.3425,18243.0
2020-02-24 10:10:00,69.08,69.53,69.02,69.51,54900.0,61.3336,61.7332,61.2803,61.7154,54900.0
2020-02-24 10:15:00,69.52,69.57,69.46,69.48,50843.0,61.7243,61.7687,61.671,61.6888,50843.0
2020-02-24 10:20:00,69.48,69.48,69.27,69.28,33309.0,61.6888,61.6888,61.5023,61.5112,33309.0
2020-02-24 10:25:00,69.28,69.39,69.25,69.3,34383.0,61.5112,61.6089,61.4846,61.5289,34383.0
2020-02-24 10:30:00,69.29,69.41,69.27,69.28,31816.0,61.5201,61.6266,61.5023,61.5112,31816.0
2020-02-24 10:35:00,69.3,69.3,69.05,69.09,19261.0,61.5289,61.5289,61.307,61.3425,19261.0
2020-02-24 10:40:00,69.04,69.2,69.04,69.2,17203.0,61.2981,61.4402,61.2981,61.4402,17203.0
2020-02-24 10:45:00,69.2,69.36,69.16,69.35,15265.0,61.4402,61.5822,61.4046,61.5733,15265.0
2020-02-24 10:50:00,69.38,69.57,69.37,69.57,21423.0,61.6,61.7687,61.5911,61.7687,21423.0
2020-02-24 10:55:00,69.57,69.65,69.55,69.65,20577.0,61.7687,61.8397,61.7509,61.8397,20577.0
2020-02-24 11:00:00,69.64,69.66,69.38,69.48,39184.0,61.8308,61.8486,61.6,61.6888,39184.0
2020-02-24 11:05:00,69.48,69.65,69.47,69.62,31080.0,61.6888,61.8397,61.6799,61.8131,31080.0
2020-02-24 11:10:00,69.62,69.68,69.61,69.65,20878.0,61.8131,61.8663,61.8042,61.8397,20878.0
2020-02-24 11:15:00,69.67,69.83,69.65,69.79,24240.0,61.8575,61.9995,61.8397,61.964,24240.0
2020-02-24 11:20:00,69.78,69.83,69.74,69.74,20107.0,61.9551,61.9995,61.9196,61.9196,20107.0
2020-02-24 11:25:00,69.76,69.78,69.64,69.69,31049.0,61.9374,61.9551,61.8308,61.8752,31049.0
2020-02-24 11:30:00,69.72,69.79,69.61,69.64,28611.0,61.9018,61.964,61.8042,61.8308,28611.0
2020-02-24 11:35:00,69.64,69.78,69.61,69.67,22395.0,61.8308,61.9551,61.8042,61.8575,22395.0
2020-02-24 11:40:00,69.66,69.66,69.42,69.48,24931.0,61.8486,61.8486,61.6355,61.6888,24931.0
2020-02-24 11:45:00,69.47,69.47,69.32,69.33,36521.0,61.6799,61.6799,61.5467,61.5556,36521.0
2020-02-24 11:50:00,69.34,69.43,69.31,69.36,25569.0,61.5645,61.6444,61.5378,61.5822,25569.0
2020-02-24 11:55:00,69.35,69.56,69.34,69.4,50672.0,61.5733,61.7598,61.5645,61.6177,50672.0
2020-02-24 12:00:00,69.39,69.4,69.28,69.29,18939.0,61.6089,61.6177,61.5112,61.5201,18939.0
2020-02-24 12:05:00,69.25,69.28,69.17,69.22,58522.0,61.4846,61.5112,61.4135,61.4579,58522.0
2020-02-24 12:10:00,69.22,69.3,69.2,69.21,24591.0,61.4579,61.5289,61.4402,61.449,24591.0
2020-02-24 12:15:00,69.2,69.31,69.17,69.31,16873.0,61.4402,61.5378,61.4135,61.5378,16873.0
2020-02-24 12:20:00,69.3,69.39,69.28,69.39,27807.0,61.5289,61.6089,61.5112,61.6089,27807.0
2020-02-24 12:25:00,69.39,69.47,69.39,69.4,69085.0,61.6089,61.6799,61.6089,61.6177,69085.0
2020-02-24 12:30:00,69.41,69.44,69.28,69.32,30682.0,61.6266,61.6532,61.5112,61.5467,30682.0
2020-02-24 12:35:00,69.34,69.52,69.34,69.48,18695.0,61.5645,61.7243,61.5645,61.6888,18695.0
2020-02-24 12:40:00,69.49,69.52,69.41,69.44,28741.0,61.6976,61.7243,61.6266,61.6532,28741.0
2020-02-24 12:45:00,69.45,69.45,69.32,69.35,34066.0,61.6621,61.6621,61.5467,61.5733,34066.0
2020-02-24 12:50:00,69.35,69.4,69.27,69.38,28917.0,61.5733,61.6177,61.5023,61.6,28917.0
2020-02-24 12:55:00,69.39,69.39,69.27,69.34,55786.0,61.6089,61.6089,61.5023,61.5645,55786.0
2020-02-24 13:00:00,69.34,69.34,69.16,69.18,33004.0,61.5645,61.5645,61.4046,61.4224,33004.0
2020-02-24 13:05:00,69.19,69.29,69.18,69.23,14923.0,61.4313,61.5201,61.4224,61.4668,14923.0
2020-02-24 13:10:00,69.21,69.31,69.2,69.22,31201.0,61.449,61.5378,61.4402,61.4579,31201.0
2020-02-24 13:15:00,69.22,69.28,69.16,69.27,56264.0,61.4579,61.5112,61.4046,61.5023,56264.0
2020-02-24 13:20:00,69.27,69.42,69.27,69.42,41041.0,61.5023,61.6355,61.5023,61.6355,41041.0
2020-02-24 13:25:00,69.41,69.65,69.39,69.64,30085.0,61.6266,61.8397,61.6089,61.8308,30085.0
2020-02-24 13:30:00,69.63,69.63,69.52,69.59,18729.0,61.8219,61.8219,61.7243,61.7864,18729.0
2020-02-24 13:35:00,69.59,69.66,69.53,69.62,27140.0,61.7864,61.8486,61.7332,61.8131,27140.0
2020-02-24 13:40:00,69.61,69.66,69.57,69.64,19396.0,61.8042,61.8486,61.7687,61.8308,19396.0
2020-02-24 13:45:00,69.65,69.74,69.62,69.74,46840.0,61.8397,61.9196,61.8131,61.9196,46840.0
2020-02-24 13:50:00,69.74,69.77,69.61,69.64,21801.0,61.9196,61.9462,61.8042,61.8308,21801.0
2020-02-24 13:55:00,69.62,69.65,69.53,69.6,13025.0,61.8131,61.8397,61.7332,61.7953,13025.0
2020-02-24 14:00:00,69.59,69.66,69.5,69.52,12513.0,61.7864,61.8486,61.7065,61.7243,12513.0
2020-02-24 14:05:00,69.53,69.58,69.34,69.39,20188.0,61.7332,61.7775,61.5645,61.6089,20188.0
2020-02-24 14:10:00,69.39,69.44,69.31,69.31,7210.0,61.6089,61.6532,61.5378,61.5378,7210.0
2020-02-24 14:15:00,69.3,69.38,69.28,69.34,11615.0,61.5289,61.6,61.5112,61.5645,11615.0
2020-02-24 14:20:00,69.35,69.54,69.35,69.53,16352.0,61.5733,61.742,61.5733,61.7332,16352.0
2020-02-24 14:25:00,69.56,69.77,69.55,69.75,11983.0,61.7598,61.9462,61.7509,61.9285,11983.0
2020-02-24 14:30:00,69.76,69.77,69.63,69.66,14263.0,61.9374,61.9462,61.8219,61.8486,14263.0
2020-02-24 14:35:00,69.61,69.7,69.55,69.67,12081.0,61.8042,61.8841,61.7509,61.8575,12081.0
2020-02-24 14:40:00,69.66,69.68,69.61,69.66,18052.0,61.8486,61.8663,61.8042,61.8486,18052.0
2020-02-24 14:45:00,69.66,69.73,69.64,69.72,16275.0,61.8486,61.9107,61.8308,61.9018,16275.0
2020-02-24 14:50:00,69.73,69.81,69.67,69.81,22321.0,61.9107,61.9818,61.8575,61.9818,22321.0
2020-02-24 14:55:00,69.8,69.92,69.73,69.81,18559.0,61.9729,62.0794,61.9107,61.9818,18559.0
2020-02-24 15:00:00,69.81,69.9,69.76,69.84,17936.0,61.9818,62.0617,61.9374,62.0084,17936.0
2020-02-24 15:05:00,69.87,69.9,69.77,69.78,17919.0,62.035,62.0617,61.9462,61.9551,17919.0
2020-02-24 15:10:00,69.8,69.8,69.6,69.6,12633.0,61.9729,61.9729,61.7953,61.7953,12633.0
2020-02-24 15:15:00,69.61,69.62,69.51,69.58,20303.0,61.8042,61.8131,61.7154,61.7775,20303.0
2020-02-24 15:20:00,69.6,69.7,69.54,69.57,16595.0,61.7953,61.8841,61.742,61.7687,16595.0
2020-02-24 15:25:00,69.57,69.6,69.52,69.54,19296.0,61.7687,61.7953,61.7243,61.742,19296.0
2020-02-24 15:30:00,69.54,69.62,69.49,69.54,28097.0,61.742,61.8131,61.6976,61.742,28097.0
2020-02-24 15:35:00,69.55,69.56,69.34,69.36,35966.0,61.7509,61.7598,61.5645,61.5822,35966.0
2020-02-24 15:40:00,69.36,69.4,69.24,69.26,46795.0,61.5822,61.6177,61.4757,61.4934,46795.0
2020-02-24 15:45:00,69.26,69.41,69.25,69.39,65275.0,61.4934,61.6266,61.4846,61.6089,65275.0
2020-02-24 15:50:00,69.38,69.38,69.12,69.14,82380.0,61.6,61.6,61.3691,61.3869,82380.0
2020-02-24 15:55:00,69.14,69.3,69.13,69.19,225747.0,61.3869,61.5289,61.378,61.4313,225747.0
2020-02-25 09:30:00,69.37,69.69,69.03,69.04,70966.0,61.5911,61.8752,61.2892,61.2981,70966.0
2020-02-25 09:35:00,69.01,69.15,68.95,69.13,33235.0,61.2715,61.3958,61.2182,61.378,33235.0
2020-02-25 09:40:00,69.08,69.22,68.92,69.16,24397.0,61.3336,61.4579,61.1916,61.4046,24397.0
2020-02-25 09:45:00,69.16,69.19,68.95,69.05,20699.0,61.4046,61.4313,61.2182,61.307,20699.0
2020-02-25 09:50:00,69.06,69.42,69.02,69.37,26959.0,61.3159,61.6355,61.2803,61.5911,26959.0
2020-02-25 09:55:00,69.32,69.43,69.14,69.33,53337.0,61.5467,61.6444,61.3869,61.5556,53337.0
2020-02-25 10:00:00,69.31,69.52,69.28,69.37,36904.0,61.5378,61.7243,61.5112,61.5911,36904.0
2020-02-25 10:05:00,69.26,69.46,69.22,69.37,15901.0,61.4934,61.671,61.4579,61.5911,15901.0
2020-02-25 10:10:00,69.37,69.37,69.07,69.07,14842.0,61.5911,61.5911,61.3247,61.3247,14842.0
2020-02-25 10:15:00,69.09,69.18,68.99,69.04,22454.0,61.3425,61.4224,61.2537,61.2981,22454.0
2020-02-25 10:20:00,69.05,69.05,68.75,68.76,22672.0,61.307,61.307,61.0406,61.0495,22672.0
2020-02-25 10:25:00,68.74,68.74,68.48,68.52,39320.0,61.0317,61.0317,60.8009,60.8364,39320.0
2020-02-25 10:30:00,68.51,68.76,68.45,68.72,33961.0,60.8275,61.0495,60.7743,61.014,33961.0
2020-02-25 10:35:00,68.72,68.79,68.59,68.68,23273.0,61.014,61.0761,60.8986,60.9785,23273.0
2020-02-25 10:40:00,68.67,68.68,68.54,68.67,15151.0,60.9696,60.9785,60.8542,60.9696,15151.0
2020-02-25 10:45:00,68.64,68.71,68.35,68.37,19392.0,60.943,61.0051,60.6855,60.7032,19392.0
2020-02-25 10:50:00,68.35,68.36,68.07,68.2,22084.0,60.6855,60.6944,60.4369,60.5523,22084.0
2020-02-25 10:55:00,68.28,68.41,68.13,68.41,36746.0,60.6233,60.7387,60.4901,60.7387,36746.0
2020-02-25 11:00:00,68.4,68.6,68.32,68.36,29477.0,60.7299,60.9074,60.6588,60.6944,29477.0
2020-02-25 11:05:00,68.38,68.5,68.23,68.31,30093.0,60.7121,60.8187,60.5789,60.65,30093.0
2020-02-25 11:10:00,68.27,68.54,68.26,68.36,29415.0,60.6144,60.8542,60.6056,60.6944,29415.0
2020-02-25 11:15:00,68.35,68.35,67.93,68.0,116921.0,60.6855,60.6855,60.3126,60.3747,116921.0
2020-02-25 11:20:00,67.99,68.15,67.94,68.11,84359.0,60.3658,60.5079,60.3215,60.4724,84359.0
2020-02-25 11:25:00,68.11,68.31,68.07,68.28,32679.0,60.4724,60.65,60.4369,60.6233,32679.0
2020-02-25 11:30:00,68.3,68.44,68.23,68.37,16251.0,60.6411,60.7654,60.5789,60.7032,16251.0
2020-02-25 11:35:00,68.36,68.43,68.22,68.31,24246.0,60.6944,60.7565,60.5701,60.65,24246.0
2020-02-25 11:40:00,68.31,68.32,67.97,67.97,12371.0,60.65,60.6588,60.3481,60.3481,12371.0
2020-02-25 11:45:00,68.02,68.36,67.99,68.28,28954.0,60.3925,60.6944,60.3658,60.6233,28954.0
2020-02-25 11:50:00,68.28,68.31,68.18,68.23,11129.0,60.6233,60.65,60.5345,60.5789,11129.0
2020-02-25 11:55:00,68.22,68.25,68.05,68.1,15841.0,60.5701,60.5967,60.4191,60.4635,15841.0
2020-02-25 12:00:00,68.09,68.14,68.04,68.04,11743.0,60.4546,60.499,60.4102,60.4102,11743.0
2020-02-25 12:05:00,68.08,68.11,68.02,68.07,16698.0,60.4458,60.4724,60.3925,60.4369,16698.0
2020-02-25 12:10:00,68.06,68.16,68.03,68.03,13601.0,60.428,60.5168,60.4014,60.4014,13601.0
2020-02-25 12:15:00,68.03,68.04,67.88,67.9,20992.0,60.4014,60.4102,60.2682,60.2859,20992.0
2020-02-25 12:20:00,67.87,67.9,67.77,67.88,47809.0,60.2593,60.2859,60.1705,60.2682,47809.0
2020-02-25 12:25:00,67.87,67.93,67.8,67.92,18408.0,60.2593,60.3126,60.1972,60.3037,18408.0
2020-02-25 12:30:00,67.91,68.06,67.9,68.06,12868.0,60.2948,60.428,60.2859,60.428,12868.0
2020-02-25 12:35:00,68.05,68.1,68.0,68.09,10052.0,60.4191,60.4635,60.3747,60.4546,10052.0
2020-02-25 12:40:00,68.08,68.08,67.84,67.92,68205.0,60.4458,60.4458,60.2327,60.3037,68205.0
2020-02-25 12:45:00,67.92,67.96,67.81,67.95,102775.0,60.3037,60.3392,60.206,60.3303,102775.0
2020-02-25 12:50:00,67.96,68.18,67.95,68.16,73995.0,60.3392,60.5345,60.3303,60.5168,73995.0
2020-02-25 12:55:00,68.18,68.21,67.98,67.98,63790.0,60.5345,60.5612,60.357,60.357,63790.0
2020-02-25 13:00:00,67.97,68.06,67.82,67.91,25825.0,60.3481,60.428,60.2149,60.2948,25825.0
2020-02-25 13:05:00,67.93,67.98,67.85,67.96,11345.0,60.3126,60.357,60.2415,60.3392,11345.0
2020-02-25 13:10:00,67.94,68.04,67.88,67.9,10113.0,60.3215,60.4102,60.2682,60.2859,10113.0
2020-02-25 13:15:00,67.88,67.94,67.67,67.74,10108.0,60.2682,60.3215,60.0817,60.1439,10108.0
2020-02-25 13:20:00,67.74,67.78,67.68,67.7,4473.0,60.1439,60.1794,60.0906,60.1084,4473.0
2020-02-25 13:25:00,67.71,67.75,67.63,67.71,7377.0,60.1172,60.1528,60.0462,60.1172,7377.0
2020-02-25 13:30:00,67.67,67.72,67.59,67.66,10768.0,60.0817,60.1261,60.0107,60.0728,10768.0
2020-02-25 13:35:00,67.61,67.61,67.46,67.52,9889.0,60.0285,60.0285,59.8953,59.9485,9889.0
2020-02-25 13:40:00,67.49,67.67,67.45,67.65,21893.0,59.9219,60.0817,59.8864,60.064,21893.0
2020-02-25 13:45:00,67.67,67.71,67.42,67.45,39222.0,60.0817,60.1172,59.8598,59.8864,39222.0
2020-02-25 13:50:00,67.47,67.59,67.36,67.42,15864.0,59.9042,60.0107,59.8065,59.8598,15864.0
2020-02-25 13:55:00,67.42,67.44,67.27,67.28,7962.0,59.8598,59.8775,59.7266,59.7355,7962.0
2020-02-25 14:00:00,67.3,67.32,67.1,67.23,15795.0,59.7532,59.771,59.5756,59.6911,15795.0
2020-02-25 14:05:00,67.25,67.27,66.76,66.86,20899.0,59.7088,59.7266,59.2738,59.3626,20899.0
2020-02-25 14:10:00,66.9,67.21,66.83,67.09,13718.0,59.3981,59.6733,59.3359,59.5668,13718.0
2020-02-25 14:15:00,67.14,67.15,66.78,66.89,15417.0,59.6112,59.62,59.2915,59.3892,15417.0
2020-02-25 14:20:00,66.85,66.95,66.68,66.72,27017.0,59.3537,59.4425,59.2027,59.2383,27017.0
2020-02-25 14:25:00,66.74,66.82,66.43,66.53,18486.0,59.256,59.327,58.9808,59.0696,18486.0
2020-02-25 14:30:00,66.56,66.73,66.4,66.58,22722.0,59.0962,59.2471,58.9541,59.114,22722.0
2020-02-25 14:35:00,66.51,66.63,66.43,66.46,15047.0,59.0518,59.1584,58.9808,59.0074,15047.0
2020-02-25 14:40:00,66.49,66.87,66.44,66.87,20703.0,59.034,59.3714,58.9897,59.3714,20703.0
2020-02-25 14:45:00,66.84,66.96,66.77,66.9,16590.0,59.3448,59.4513,59.2827,59.3981,16590.0
2020-02-25 14:50:00,66.87,67.05,66.79,67.04,22473.0,59.3714,59.5313,59.3004,59.5224,22473.0
2020-02-25 14:55:00,67.03,67.1,66.89,66.93,15819.0,59.5135,59.5756,59.3892,59.4247,15819.0
2020-02-25 15:00:00,66.96,67.13,66.89,66.93,27796.0,59.4513,59.6023,59.3892,59.4247,27796.0
2020-02-25 15:05:00,66.9,67.13,66.88,66.91,25408.0,59.3981,59.6023,59.3803,59.407,25408.0
2020-02-25 15:10:00,66.89,66.94,66.79,66.85,32326.0,59.3892,59.4336,59.3004,59.3537,32326.0
2020-02-25 15:15:00,66.82,66.96,66.67,66.8,27671.0,59.327,59.4513,59.1939,59.3093,27671.0
2020-02-25 15:20:00,66.81,66.85,66.47,66.62,31315.0,59.3182,59.3537,59.0163,59.1495,31315.0
2020-02-25 15:25:00,66.61,66.74,66.49,66.63,31066.0,59.1406,59.256,59.034,59.1584,31066.0
2020-02-25 15:30:00,66.63,66.63,66.32,66.53,54357.0,59.1584,59.1584,58.8831,59.0696,54357.0
2020-02-25 15:35:00,66.54,66.54,66.4,66.51,32426.0,59.0784,59.0784,58.9541,59.0518,32426.0
2020-02-25 15:40:00,66.51,66.88,66.5,66.69,32090.0,59.0518,59.3803,59.0429,59.2116,32090.0
2020-02-25 15:45:00,66.7,67.13,66.7,67.01,137890.0,59.2205,59.6023,59.2205,59.4957,137890.0
2020-02-25 15:50:00,66.98,67.02,66.59,66.73,213537.0,59.4691,59.5046,59.1228,59.2471,213537.0
2020-02-25 15:55:00,66.73,66.78,66.55,66.61,291245.0,59.2471,59.2915,59.0873,59.1406,291245.0
2020-02-26 09:30:00,67.27,67.64,67.0,67.4,163683.0,59.7266,60.0551,59.4869,59.842,163683.0
2020-02-26 09:35:00,67.37,67.59,67.19,67.59,56902.0,59.8154,60.0107,59.6556,60.0107,56902.0
2020-02-26 09:40:00,67.6,67.99,67.58,67.89,79060.0,60.0196,60.3658,60.0018,60.2771,79060.0
2020-02-26 09:45:00,67.88,68.07,67.75,68.07,58314.0,60.2682,60.4369,60.1528,60.4369,58314.0
2020-02-26 09:50:00,68.04,68.14,67.78,68.14,30038.0,60.4102,60.499,60.1794,60.499,30038.0
2020-02-26 09:55:00,68.09,68.13,67.81,67.9,29311.0,60.4546,60.4901,60.206,60.2859,29311.0
2020-02-26 10:00:00,67.89,67.95,67.65,67.72,45823.0,60.2771,60.3303,60.064,60.1261,45823.0
2020-02-26 10:05:00,67.72,67.86,67.62,67.83,49933.0,60.1261,60.2504,60.0373,60.2238,49933.0
2020-02-26 10:10:00,67.86,68.24,67.73,68.2,38036.0,60.2504,60.5878,60.135,60.5523,38036.0
2020-02-26 10:15:00,68.23,68.31,68.2,68.28,47639.0,60.5789,60.65,60.5523,60.6233,47639.0
2020-02-26 10:20:00,68.29,68.36,68.05,68.16,34837.0,60.6322,60.6944,60.4191,60.5168,34837.0
2020-02-26 10:25:00,68.19,68.4,68.13,68.16,43531.0,60.5434,60.7299,60.4901,60.5168,43531.0
2020-02-26 10:30:00,68.19,68.33,68.1,68.28,25692.0,60.5434,60.6677,60.4635,60.6233,25692.0
2020-02-26 10:35:00,68.26,68.32,68.12,68.16,26008.0,60.6056,60.6588,60.4813,60.5168,26008.0
2020-02-26 10:40:00,68.18,68.39,68.16,68.34,21266.0,60.5345,60.721,60.5168,60.6766,21266.0
2020-02-26 10:45:00,68.35,68.39,68.15,68.22,23423.0,60.6855,60.721,60.5079,60.5701,23423.0
2020-02-26 10:50:00,68.22,68.32,68.21,68.26,44912.0,60.5701,60.6588,60.5612,60.6056,44912.0
2020-02-26 10:55:00,68.3,68.34,68.21,68.24,41629.0,60.6411,60.6766,60.5612,60.5878,41629.0
2020-02-26 11:00:00,68.25,68.28,68.1,68.27,43025.0,60.5967,60.6233,60.4635,60.6144,43025.0
2020-02-26 11:05:00,68.26,68.26,68.06,68.06,26017.0,60.6056,60.6056,60.428,60.428,26017.0
2020-02-26 11:10:00,68.07,68.16,68.04,68.09,41931.0,60.4369,60.5168,60.4102,60.4546,41931.0
2020-02-26 11:15:00,68.08,68.32,68.07,68.29,82141.0,60.4458,60.6588,60.4369,60.6322,82141.0
2020-02-26 11:20:00,68.3,68.47,68.3,68.47,31764.0,60.6411,60.792,60.6411,60.792,31764.0
2020-02-26 11:25:00,68.47,68.61,68.47,68.57,35227.0,60.792,60.9163,60.792,60.8808,35227.0
2020-02-26 11:30:00,68.56,68.56,68.4,68.49,73169.0,60.8719,60.8719,60.7299,60.8098,73169.0
2020-02-26 11:35:00,68.5,68.53,68.3,68.47,35288.0,60.8187,60.8453,60.6411,60.792,35288.0
2020-02-26 11:40:00,68.49,68.56,68.4,68.42,33135.0,60.8098,60.8719,60.7299,60.7476,33135.0
2020-02-26 11:45:00,68.39,68.39,68.21,68.24,20613.0,60.721,60.721,60.5612,60.5878,20613.0
2020-02-26 11:50:00,68.23,68.28,68.03,68.05,44408.0,60.5789,60.6233,60.4014,60.4191,44408.0
2020-02-26 11:55:00,68.05,68.05,67.93,68.0,37828.0,60.4191,60.4191,60.3126,60.3747,37828.0
2020-02-26 12:00:00,68.01,68.05,67.71,67.71,30394.0,60.3836,60.4191,60.1172,60.1172,30394.0
2020-02-26 12:05:00,67.68,67.75,67.48,67.64,24759.0,60.0906,60.1528,59.913,60.0551,24759.0
2020-02-26 12:10:00,67.61,67.7,67.54,67.6,17858.0,60.0285,60.1084,59.9663,60.0196,17858.0
2020-02-26 12:15:00,67.61,67.68,67.42,67.68,32911.0,60.0285,60.0906,59.8598,60.0906,32911.0
2020-02-26 12:20:00,67.67,67.81,67.64,67.77,33810.0,60.0817,60.206,60.0551,60.1705,33810.0
2020-02-26 12:25:00,67.76,67.76,67.66,67.72,21975.0,60.1616,60.1616,60.0728,60.1261,21975.0
2020-02-26 12:30:00,67.74,67.97,67.74,67.93,45342.0,60.1439,60.3481,60.1439,60.3126,45342.0
2020-02-26 12:35:00,67.93,67.98,67.81,67.84,24057.0,60.3126,60.357,60.206,60.2327,24057.0
2020-02-26 12:40:00,67.83,67.88,67.74,67.74,39437.0,60.2238,60.2682,60.1439,60.1439,39437.0
2020-02-26 12:45:00,67.74,67.92,67.74,67.83,34235.0,60.1439,60.3037,60.1439,60.2238,34235.0
2020-02-26 12:50:00,67.85,67.91,67.66,67.67,51813.0,60.2415,60.2948,60.0728,60.0817,51813.0
2020-02-26 12:55:00,67.67,67.75,67.59,67.7,11525.0,60.0817,60.1528,60.0107,60.1084,11525.0
2020-02-26 13:00:00,67.73,67.79,67.65,67.76,8798.0,60.135,60.1883,60.064,60.1616,8798.0
2020-02-26 13:05:00,67.76,67.8,67.54,67.61,9264.0,60.1616,60.1972,59.9663,60.0285,9264.0
2020-02-26 13:10:00,67.58,67.58,67.49,67.52,6337.0,60.0018,60.0018,59.9219,59.9485,6337.0
2020-02-26 13:15:00,67.51,67.61,67.46,67.51,11226.0,59.9397,60.0285,59.8953,59.9397,11226.0
2020-02-26 13:20:00,67.55,67.58,67.45,67.52,12068.0,59.9752,60.0018,59.8864,59.9485,12068.0
2020-02-26 13:25:00,67.53,67.67,67.51,67.63,7348.0,59.9574,60.0817,59.9397,60.0462,7348.0
2020-02-26 13:30:00,67.59,67.61,67.17,67.17,14223.0,60.0107,60.0285,59.6378,59.6378,14223.0
2020-02-26 13:35:00,67.19,67.23,66.9,66.95,28614.0,59.6556,59.6911,59.3981,59.4425,28614.0
2020-02-26 13:40:00,66.9,66.94,66.61,66.62,41002.0,59.3981,59.4336,59.1406,59.1495,41002.0
2020-02-26 13:45:00,66.62,67.25,66.58,67.08,50435.0,59.1495,59.7088,59.114,59.5579,50435.0
2020-02-26 13:50:00,67.08,67.17,66.99,67.05,24211.0,59.5579,59.6378,59.478,59.5313,24211.0
2020-02-26 13:55:00,67.04,67.05,66.65,66.7,20488.0,59.5224,59.5313,59.1761,59.2205,20488.0
2020-02-26 14:00:00,66.69,66.99,66.57,66.74,17952.0,59.2116,59.478,59.1051,59.256,17952.0
2020-02-26 14:05:00,66.73,66.99,66.73,66.77,26376.0,59.2471,59.478,59.2471,59.2827,26376.0
2020-02-26 14:10:00,66.83,67.07,66.71,67.04,13161.0,59.3359,59.549,59.2294,59.5224,13161.0
2020-02-26 14:15:00,67.09,67.1,66.78,66.78,16904.0,59.5668,59.5756,59.2915,59.2915,16904.0
2020-02-26 14:20:00,66.81,66.99,66.74,66.98,14194.0,59.3182,59.478,59.256,59.4691,14194.0
2020-02-26 14:25:00,67.01,67.13,66.92,66.92,37753.0,59.4957,59.6023,59.4158,59.4158,37753.0
2020-02-26 14:30:00,66.95,67.02,66.79,66.9,17054.0,59.4425,59.5046,59.3004,59.3981,17054.0
2020-02-26 14:35:00,66.89,67.14,66.87,66.99,17335.0,59.3892,59.6112,59.3714,59.478,17335.0
2020-02-26 14:40:00,66.98,67.03,66.76,66.84,15669.0,59.4691,59.5135,59.2738,59.3448,15669.0
2020-02-26 14:45:00,66.96,67.0,66.74,66.83,12819.0,59.4513,59.4869,59.256,59.3359,12819.0
2020-02-26 14:50:00,66.92,66.95,66.76,66.93,18737.0,59.4158,59.4425,59.2738,59.4247,18737.0
2020-02-26 14:55:00,66.93,67.02,66.69,66.72,18260.0,59.4247,59.5046,59.2116,59.2383,18260.0
2020-02-26 15:00:00,66.75,66.93,66.74,66.8,18807.0,59.2649,59.4247,59.256,59.3093,18807.0
2020-02-26 15:05:00,66.82,66.88,66.68,66.87,16155.0,59.327,59.3803,59.2027,59.3714,16155.0
2020-02-26 15:10:00,66.89,67.06,66.85,66.93,25201.0,59.3892,59.5401,59.3537,59.4247,25201.0
2020-02-26 15:15:00,66.93,67.22,66.93,67.1,16529.0,59.4247,59.6822,59.4247,59.5756,16529.0
2020-02-26 15:20:00,67.12,67.14,66.82,66.89,21830.0,59.5934,59.6112,59.327,59.3892,21830.0
2020-02-26 15:25:00,66.87,66.91,66.72,66.84,30837.0,59.3714,59.407,59.2383,59.3448,30837.0
2020-02-26 15:30:00,66.86,66.95,66.73,66.76,27717.0,59.3626,59.4425,59.2471,59.2738,27717.0
2020-02-26 15:35:00,66.76,66.98,66.75,66.98,36099.0,59.2738,59.4691,59.2649,59.4691,36099.0
2020-02-26 15:40:00,66.98,66.98,66.79,66.89,36136.0,59.4691,59.4691,59.3004,59.3892,36136.0
2020-02-26 15:45:00,66.91,66.94,66.81,66.84,49776.0,59.407,59.4336,59.3182,59.3448,49776.0
2020-02-26 15:50:00,66.84,66.98,66.78,66.83,71114.0,59.3448,59.4691,59.2915,59.3359,71114.0
2020-02-26 15:55:00,66.84,66.89,66.59,66.64,233450.0,59.3448,59.3892,59.1228,59.1672,233450.0
2020-02-27 09:30:00,65.05,65.34,64.82,65.28,125787.0,57.7555,58.013,57.5513,57.9597,125787.0
2020-02-27 09:35:00,65.28,66.11,65.2,66.08,91996.0,57.9597,58.6967,57.8887,58.67,91996.0
2020-02-27 09:40:00,66.06,66.1,65.38,65.5,45643.0,58.6523,58.6878,58.0485,58.1551,45643.0
2020-02-27 09:45:00,65.51,65.51,65.0,65.37,34281.0,58.1639,58.1639,57.7111,58.0396,34281.0
2020-02-27 09:50:00,65.34,65.76,65.31,65.73,43427.0,58.013,58.3859,57.9864,58.3593,43427.0
2020-02-27 09:55:00,65.76,65.95,65.5,65.64,59614.0,58.3859,58.5546,58.1551,58.2794,59614.0
2020-02-27 10:00:00,65.62,65.78,65.32,65.47,76197.0,58.2616,58.4037,57.9952,58.1284,76197.0
2020-02-27 10:05:00,65.48,65.79,65.41,65.59,54776.0,58.1373,58.4125,58.0752,58.235,54776.0
2020-02-27 10:10:00,65.59,65.76,65.43,65.58,35838.0,58.235,58.3859,58.0929,58.2261,35838.0
2020-02-27 10:15:00,65.54,65.64,65.39,65.63,32766.0,58.1906,58.2794,58.0574,58.2705,32766.0
2020-02-27 10:20:00,65.62,65.67,65.36,65.44,39905.0,58.2616,58.306,58.0308,58.1018,39905.0
2020-02-27 10:25:00,65.48,65.48,65.26,65.46,40590.0,58.1373,58.1373,57.942,58.1195,40590.0
2020-02-27 10:30:00,65.4,65.46,65.11,65.13,52951.0,58.0663,58.1195,57.8088,57.8266,52951.0
2020-02-27 10:35:00,65.12,65.82,65.1,65.8,31497.0,57.8177,58.4392,57.7999,58.4214,31497.0
2020-02-27 10:40:00,65.77,65.94,65.72,65.78,64345.0,58.3948,58.5457,58.3504,58.4037,64345.0
2020-02-27 10:45:00,65.76,66.31,65.74,66.31,47953.0,58.3859,58.8742,58.3682,58.8742,47953.0
2020-02-27 10:50:00,66.3,66.5,66.12,66.22,48199.0,58.8654,59.0429,58.7055,58.7943,48199.0
2020-02-27 10:55:00,66.23,66.73,66.08,66.73,51598.0,58.8032,59.2471,58.67,59.2471,51598.0
2020-02-27 11:00:00,66.71,66.84,66.42,66.52,42645.0,59.2294,59.3448,58.9719,59.0607,42645.0
2020-02-27 11:05:00,66.44,67.22,66.44,67.22,41099.0,58.9897,59.6822,58.9897,59.6822,41099.0
2020-02-27 11:10:00,67.24,67.24,66.7,66.85,55678.0,59.6999,59.6999,59.2205,59.3537,55678.0
2020-02-27 11:15:00,66.86,66.93,66.67,66.86,28833.0,59.3626,59.4247,59.1939,59.3626,28833.0
2020-02-27 11:20:00,66.91,66.94,66.53,66.6,44178.0,59.407,59.4336,59.0696,59.1317,44178.0
2020-02-27 11:25:00,66.61,66.73,66.48,66.49,31459.0,59.1406,59.2471,59.0252,59.034,31459.0
2020-02-27 11:30:00,66.48,66.67,66.45,66.51,30393.0,59.0252,59.1939,58.9985,59.0518,30393.0
2020-02-27 11:35:00,66.51,66.63,66.21,66.41,24458.0,59.0518,59.1584,58.7854,58.963,24458.0
2020-02-27 11:40:00,66.4,66.61,66.37,66.53,34736.0,58.9541,59.1406,58.9275,59.0696,34736.0
2020-02-27 11:45:00,66.47,66.8,66.3,66.73,79700.0,59.0163,59.3093,58.8654,59.2471,79700.0
2020-02-27 11:50:00,66.72,66.89,66.66,66.88,47672.0,59.2383,59.3892,59.185,59.3803,47672.0
2020-02-27 11:55:00,66.92,67.11,66.83,67.06,29472.0,59.4158,59.5845,59.3359,59.5401,29472.0
2020-02-27 12:00:00,67.02,67.21,66.98,67.08,32914.0,59.5046,59.6733,59.4691,59.5579,32914.0
2020-02-27 12:05:00,67.07,67.29,66.97,67.25,17425.0,59.549,59.7443,59.4602,59.7088,17425.0
2020-02-27 12:10:00,67.28,67.49,67.28,67.48,26783.0,59.7355,59.9219,59.7355,59.913,26783.0
2020-02-27 12:15:00,67.48,67.53,67.18,67.49,41938.0,59.913,59.9574,59.6467,59.9219,41938.0
2020-02-27 12:20:00,67.48,67.5,66.98,67.09,29307.0,59.913,59.9308,59.4691,59.5668,29307.0
2020-02-27 12:25:00,67.15,67.34,67.13,67.31,14060.0,59.62,59.7887,59.6023,59.7621,14060.0
2020-02-27 12:30:00,67.3,67.65,67.27,67.55,29744.0,59.7532,60.064,59.7266,59.9752,29744.0
2020-02-27 12:35:00,67.56,67.71,67.55,67.69,28457.0,59.9841,60.1172,59.9752,60.0995,28457.0
2020-02-27 12:40:00,67.71,67.71,67.47,67.48,17064.0,60.1172,60.1172,59.9042,59.913,17064.0
2020-02-27 12:45:00,67.41,67.51,67.32,67.48,8122.0,59.8509,59.9397,59.771,59.913,8122.0
2020-02-27 12:50:00,67.47,67.56,67.34,67.41,10937.0,59.9042,59.9841,59.7887,59.8509,10937.0
2020-02-27 12:55:00,67.4,67.43,67.07,67.12,14527.0,59.842,59.8686,59.549,59.5934,14527.0
2020-02-27 13:00:00,67.06,67.34,66.94,67.29,14322.0,59.5401,59.7887,59.4336,59.7443,14322.0
2020-02-27 13:05:00,67.26,67.39,67.15,67.22,18872.0,59.7177,59.8331,59.62,59.6822,18872.0
2020-02-27 13:10:00,67.27,67.45,67.26,67.41,12852.0,59.7266,59.8864,59.7177,59.8509,12852.0
2020-02-27 13:15:00,67.39,67.41,67.16,67.22,31026.0,59.8331,59.8509,59.6289,59.6822,31026.0
2020-02-27 13:20:00,67.18,67.26,66.97,67.0,17287.0,59.6467,59.7177,59.4602,59.4869,17287.0
2020-02-27 13:25:00,67.01,67.2,66.82,66.86,15648.0,59.4957,59.6644,59.327,59.3626,15648.0
2020-02-27 13:30:00,66.83,67.01,66.78,66.85,12465.0,59.3359,59.4957,59.2915,59.3537,12465.0
2020-02-27 13:35:00,66.79,66.81,66.5,66.58,20703.0,59.3004,59.3182,59.0429,59.114,20703.0
2020-02-27 13:40:00,66.58,66.61,65.99,66.13,22957.0,59.114,59.1406,58.5901,58.7144,22957.0
2020-02-27 13:45:00,66.19,66.46,66.12,66.32,24882.0,58.7677,59.0074,58.7055,58.8831,24882.0
2020-02-27 13:50:00,66.31,66.65,66.16,66.65,16176.0,58.8742,59.1761,58.7411,59.1761,16176.0
2020-02-27 13:55:00,66.61,66.66,65.95,66.12,17381.0,59.1406,59.185,58.5546,58.7055,17381.0
2020-02-27 14:00:00,66.05,66.21,65.94,66.16,21170.0,58.6434,58.7854,58.5457,58.7411,21170.0
2020-02-27 14:05:00,66.21,66.22,65.83,65.91,20326.0,58.7854,58.7943,58.4481,58.5191,20326.0
2020-02-27 14:10:00,65.85,66.07,65.75,66.03,16135.0,58.4658,58.6611,58.377,58.6256,16135.0
2020-02-27 14:15:00,66.05,66.16,65.7,65.7,16212.0,58.6434,58.7411,58.3326,58.3326,16212.0
2020-02-27 14:20:00,65.75,66.09,65.74,66.06,13288.0,58.377,58.6789,58.3682,58.6523,13288.0
2020-02-27 14:25:00,66.05,66.26,65.99,66.16,19765.0,58.6434,58.8298,58.5901,58.7411,19765.0
2020-02-27 14:30:00,66.14,66.17,65.9,66.02,16244.0,58.7233,58.7499,58.5102,58.6168,16244.0
2020-02-27 14:35:00,66.0,66.28,65.97,66.05,17534.0,58.599,58.8476,58.5724,58.6434,17534.0
2020-02-27 14:40:00,66.07,66.16,65.95,66.15,16729.0,58.6611,58.7411,58.5546,58.7322,16729.0
2020-02-27 14:45:00,66.14,66.14,65.84,66.01,31153.0,58.7233,58.7233,58.4569,58.6079,31153.0
2020-02-27 14:50:00,66.01,66.1,65.85,65.85,24864.0,58.6079,58.6878,58.4658,58.4658,24864.0
2020-02-27 14:55:00,65.85,65.9,65.69,65.73,30750.0,58.4658,58.5102,58.3238,58.3593,30750.0
2020-02-27 15:00:00,65.76,65.76,65.47,65.64,48918.0,58.3859,58.3859,58.1284,58.2794,48918.0
2020-02-27 15:05:00,65.62,65.93,65.56,65.91,24588.0,58.2616,58.5368,58.2083,58.5191,24588.0
2020-02-27 15:10:00,65.91,65.97,65.72,65.72,21308.0,58.5191,58.5724,58.3504,58.3504,21308.0
2020-02-27 15:15:00,65.74,65.77,65.56,65.57,23128.0,58.3682,58.3948,58.2083,58.2172,23128.0
2020-02-27 15:20:00,65.58,65.67,65.52,65.6,34674.0,58.2261,58.306,58.1728,58.2439,34674.0
2020-02-27 15:25:00,65.59,65.7,65.52,65.55,25691.0,58.235,58.3326,58.1728,58.1995,25691.0
2020-02-27 15:30:00,65.54,65.69,65.44,65.61,43348.0,58.1906,58.3238,58.1018,58.2527,43348.0
2020-02-27 15:35:00,65.61,65.61,65.36,65.38,38948.0,58.2527,58.2527,58.0308,58.0485,38948.0
2020-02-27 15:40:00,65.39,65.44,65.24,65.24,39072.0,58.0574,58.1018,57.9242,57.9242,39072.0
2020-02-27 15:45:00,65.23,65.42,65.2,65.31,55146.0,57.9153,58.084,57.8887,57.9864,55146.0
2020-02-27 15:50:00,65.31,65.33,64.72,64.82,97268.0,57.9864,58.0041,57.4625,57.5513,97268.0
2020-02-27 15:55:00,64.79,64.88,64.37,64.39,216284.0,57.5247,57.6046,57.1518,57.1695,216284.0
2020-02-28 09:30:00,62.45,63.16,62.19,63.07,146833.0,55.4471,56.0775,55.2162,55.9976,146833.0
2020-02-28 09:35:00,63.08,63.78,63.06,63.31,51101.0,56.0064,56.6279,55.9887,56.2106,51101.0
2020-02-28 09:40:00,63.21,63.82,62.76,63.52,51804.0,56.1219,56.6635,55.7223,56.3971,51804.0
2020-02-28 09:45:00,63.46,63.83,63.32,63.49,69788.0,56.3438,56.6723,56.2195,56.3705,69788.0
2020-02-28 09:50:00,63.46,63.51,62.84,62.95,59761.0,56.3438,56.3882,55.7933,55.891,59761.0
2020-02-28 09:55:00,62.95,63.13,62.61,62.99,53649.0,55.891,56.0508,55.5891,55.9265,53649.0
2020-02-28 10:00:00,62.96,63.01,62.14,62.27,114253.0,55.8999,55.9443,55.1718,55.2873,114253.0
2020-02-28 10:05:00,62.27,62.96,62.25,62.96,81218.0,55.2873,55.8999,55.2695,55.8999,81218.0
2020-02-28 10:10:00,62.89,62.9,62.31,62.55,51276.0,55.8377,55.8466,55.3228,55.5359,51276.0
2020-02-28 10:15:00,62.5,63.2,62.47,62.83,84258.0,55.4915,56.113,55.4648,55.7845,84258.0
2020-02-28 10:20:00,62.87,62.95,62.5,62.62,32716.0,55.82,55.891,55.4915,55.598,32716.0
2020-02-28 10:25:00,62.57,62.9,62.33,62.39,66367.0,55.5536,55.8466,55.3405,55.3938,66367.0
2020-02-28 10:30:00,62.31,62.59,62.26,62.55,51496.0,55.3228,55.5714,55.2784,55.5359,51496.0
2020-02-28 10:35:00,62.64,62.79,62.37,62.5,54668.0,55.6158,55.749,55.3761,55.4915,54668.0
2020-02-28 10:40:00,62.52,62.82,62.42,62.63,42488.0,55.5092,55.7756,55.4204,55.6069,42488.0
2020-02-28 10:45:00,62.66,62.81,62.48,62.59,41209.0,55.6335,55.7667,55.4737,55.5714,41209.0
2020-02-28 10:50:00,62.57,63.38,62.57,63.38,39217.0,55.5536,56.2728,55.5536,56.2728,39217.0
2020-02-28 10:55:00,63.36,63.36,63.03,63.22,53421.0,56.255,56.255,55.962,56.1307,53421.0
2020-02-28 11:00:00,63.18,63.2,62.79,62.97,68832.0,56.0952,56.113,55.749,55.9088,68832.0
2020-02-28 11:05:00,62.85,62.88,62.39,62.5,29322.0,55.8022,55.8289,55.3938,55.4915,29322.0
2020-02-28 11:10:00,62.52,63.01,62.52,62.94,32347.0,55.5092,55.9443,55.5092,55.8821,32347.0
2020-02-28 11:15:00,62.92,63.33,62.92,63.29,41626.0,55.8644,56.2284,55.8644,56.1929,41626.0
2020-02-28 11:20:00,63.36,63.41,62.95,63.2,30829.0,56.255,56.2994,55.891,56.113,30829.0
2020-02-28 11:25:00,63.15,63.29,62.97,63.24,35792.0,56.0686,56.1929,55.9088,56.1485,35792.0
2020-02-28 11:30:00,63.31,63.57,63.19,63.32,48004.0,56.2106,56.4415,56.1041,56.2195,48004.0
2020-02-28 11:35:00,63.36,63.74,63.21,63.74,40023.0,56.255,56.5924,56.1219,56.5924,40023.0
2020-02-28 11:40:00,63.72,64.22,63.66,64.02,66610.0,56.5747,57.0186,56.5214,56.841,66610.0
2020-02-28 11:45:00,63.99,63.99,63.47,63.68,43922.0,56.8144,56.8144,56.3527,56.5392,43922.0
2020-02-28 11:50:00,63.69,63.83,63.21,63.26,52832.0,56.548,56.6723,56.1219,56.1662,52832.0
2020-02-28 11:55:00,63.27,63.46,63.09,63.32,42672.0,56.1751,56.3438,56.0153,56.2195,42672.0
2020-02-28 12:00:00,63.3,63.36,62.83,63.1,54024.0,56.2018,56.255,55.7845,56.0242,54024.0
2020-02-28 12:05:00,63.1,63.33,62.98,63.07,27077.0,56.0242,56.2284,55.9176,55.9976,27077.0
2020-02-28 12:10:00,63.08,63.14,62.85,62.9,22953.0,56.0064,56.0597,55.8022,55.8466,22953.0
2020-02-28 12:15:00,62.9,63.12,62.83,63.06,18139.0,55.8466,56.0419,55.7845,55.9887,18139.0
2020-02-28 12:20:00,63.07,63.33,63.06,63.07,21076.0,55.9976,56.2284,55.9887,55.9976,21076.0
2020-02-28 12:25:00,63.04,63.31,62.96,63.31,17008.0,55.9709,56.2106,55.8999,56.2106,17008.0
2020-02-28 12:30:00,63.32,63.61,63.32,63.41,20090.0,56.2195,56.477,56.2195,56.2994,20090.0
2020-02-28 12:35:00,63.51,63.8,63.28,63.56,25459.0,56.3882,56.6457,56.184,56.4326,25459.0
2020-02-28 12:40:00,63.5,63.8,63.39,63.49,21591.0,56.3793,56.6457,56.2817,56.3705,21591.0
2020-02-28 12:45:00,63.49,63.52,63.01,63.19,22745.0,56.3705,56.3971,55.9443,56.1041,22745.0
2020-02-28 12:50:00,63.2,63.53,63.16,63.51,16136.0,56.113,56.406,56.0775,56.3882,16136.0
2020-02-28 12:55:00,63.53,63.79,63.46,63.65,13519.0,56.406,56.6368,56.3438,56.5125,13519.0
2020-02-28 13:00:00,63.7,63.8,63.38,63.43,22803.0,56.5569,56.6457,56.2728,56.3172,22803.0
2020-02-28 13:05:00,63.39,63.69,63.37,63.67,12508.0,56.2817,56.548,56.2639,56.5303,12508.0
2020-02-28 13:10:00,63.57,63.59,62.94,62.95,23926.0,56.4415,56.4592,55.8821,55.891,23926.0
2020-02-28 13:15:00,62.91,63.55,62.86,63.44,19892.0,55.8555,56.4237,55.8111,56.3261,19892.0
2020-02-28 13:20:00,63.35,63.45,63.18,63.34,49296.0,56.2462,56.3349,56.0952,56.2373,49296.0
2020-02-28 13:25:00,63.32,63.48,63.09,63.15,19157.0,56.2195,56.3616,56.0153,56.0686,19157.0
2020-02-28 13:30:00,63.12,63.12,62.74,62.75,24390.0,56.0419,56.0419,55.7046,55.7134,24390.0
2020-02-28 13:35:00,62.74,62.89,62.6,62.83,19742.0,55.7046,55.8377,55.5803,55.7845,19742.0
2020-02-28 13:40:00,62.72,62.74,62.46,62.52,25031.0,55.6868,55.7046,55.456,55.5092,25031.0
2020-02-28 13:45:00,62.46,62.65,62.19,62.58,26348.0,55.456,55.6247,55.2162,55.5625,26348.0
2020-02-28 13:50:00,62.62,62.62,62.37,62.53,22255.0,55.598,55.598,55.3761,55.5181,22255.0
2020-02-28 13:55:00,62.49,62.8,62.34,62.65,20986.0,55.4826,55.7578,55.3494,55.6247,20986.0
2020-02-28 14:00:00,62.62,62.63,62.12,62.16,25040.0,55.598,55.6069,55.1541,55.1896,25040.0
2020-02-28 14:05:00,62.17,62.32,62.11,62.19,29459.0,55.1985,55.3317,55.1452,55.2162,29459.0
2020-02-28 14:10:00,62.16,62.49,62.16,62.46,30507.0,55.1896,55.4826,55.1896,55.456,30507.0
2020-02-28 14:15:00,62.39,62.56,62.24,62.56,29141.0,55.3938,55.5447,55.2606,55.5447,29141.0
2020-02-28 14:20:00,62.48,62.84,62.3,62.59,36189.0,55.4737,55.7933,55.3139,55.5714,36189.0
2020-02-28 14:25:00,62.58,62.65,62.38,62.63,21316.0,55.5625,55.6247,55.3849,55.6069,21316.0
2020-02-28 14:30:00,62.62,63.1,62.54,62.94,32733.0,55.598,56.0242,55.527,55.8821,32733.0
2020-02-28 14:35:00,62.87,63.06,62.59,62.87,25325.0,55.82,55.9887,55.5714,55.82,25325.0
2020-02-28 14:40:00,62.82,63.49,62.8,63.42,36421.0,55.7756,56.3705,55.7578,56.3083,36421.0
2020-02-28 14:45:00,63.35,63.48,63.13,63.24,35899.0,56.2462,56.3616,56.0508,56.1485,35899.0
2020-02-28 14:50:00,63.29,63.39,62.92,63.11,33624.0,56.1929,56.2817,55.8644,56.0331,33624.0
2020-02-28 14:55:00,63.15,63.15,62.82,63.11,149703.0,56.0686,56.0686,55.7756,56.0331,149703.0
2020-02-28 15:00:00,63.16,63.22,62.74,62.75,25871.0,56.0775,56.1307,55.7046,55.7134,25871.0
2020-02-28 15:05:00,62.72,62.91,62.52,62.81,47271.0,55.6868,55.8555,55.5092,55.7667,47271.0
2020-02-28 15:10:00,62.83,62.99,62.71,62.88,51792.0,55.7845,55.9265,55.6779,55.8289,51792.0
2020-02-28 15:15:00,62.86,63.37,62.85,63.2,40726.0,55.8111,56.2639,55.8022,56.113,40726.0
2020-02-28 15:20:00,63.21,63.29,62.76,62.79,38303.0,56.1219,56.1929,55.7223,55.749,38303.0
2020-02-28 15:25:00,62.81,62.9,62.32,62.35,56775.0,55.7667,55.8466,55.3317,55.3583,56775.0
2020-02-28 15:30:00,62.32,62.73,62.32,62.54,50628.0,55.3317,55.6957,55.3317,55.527,50628.0
2020-02-28 15:35:00,62.55,62.6,62.41,62.45,58140.0,55.5359,55.5803,55.4116,55.4471,58140.0
2020-02-28 15:40:00,62.5,62.54,62.13,62.24,69743.0,55.4915,55.527,55.163,55.2606,69743.0
2020-02-28 15:45:00,62.21,62.92,62.21,62.83,156550.0,55.234,55.8644,55.234,55.7845,156550.0
2020-02-28 15:50:00,62.9,63.22,62.7,63.16,217009.0,55.8466,56.1307,55.669,56.0775,217009.0
2020-02-28 15:55:00,63.18,64.1,63.14,64.06,429861.0,56.0952,56.9121,56.0597,56.8765,429861.0
2020-03-02 09:30:00,64.54,64.8,64.15,64.25,110747.0,57.3027,57.5336,56.9564,57.0452,110747.0
2020-03-02 09:35:00,64.29,64.44,63.93,64.19,45444.0,57.0807,57.2139,56.7611,56.992,45444.0
2020-03-02 09:40:00,64.12,64.45,63.98,64.25,80096.0,56.9298,57.2228,56.8055,57.0452,80096.0
2020-03-02 09:45:00,64.2,64.43,64.01,64.25,59599.0,57.0008,57.2051,56.8321,57.0452,59599.0
2020-03-02 09:50:00,64.18,64.41,63.99,64.36,38621.0,56.9831,57.1873,56.8144,57.1429,38621.0
2020-03-02 09:55:00,64.36,64.39,64.04,64.11,36405.0,57.1429,57.1695,56.8588,56.9209,36405.0
2020-03-02 10:00:00,64.08,64.25,63.81,63.96,50932.0,56.8943,57.0452,56.6546,56.7878,50932.0
2020-03-02 10:05:00,63.92,63.94,63.52,63.75,67525.0,56.7522,56.77,56.3971,56.6013,67525.0
2020-03-02 10:10:00,63.76,64.23,63.76,64.21,47634.0,56.6102,57.0275,56.6102,57.0097,47634.0
2020-03-02 10:15:00,64.23,64.23,63.8,64.04,25200.0,57.0275,57.0275,56.6457,56.8588,25200.0
2020-03-02 10:20:00,64.04,64.06,63.78,63.9,29472.0,56.8588,56.8765,56.6279,56.7345,29472.0
2020-03-02 10:25:00,63.9,64.26,63.88,64.21,32219.0,56.7345,57.0541,56.7167,57.0097,32219.0
2020-03-02 10:30:00,64.21,64.28,63.89,64.1,51672.0,57.0097,57.0719,56.7256,56.9121,51672.0
2020-03-02 10:35:00,64.11,64.54,64.1,64.45,27404.0,56.9209,57.3027,56.9121,57.2228,27404.0
2020-03-02 10:40:00,64.46,64.62,64.33,64.53,37387.0,57.2317,57.3737,57.1163,57.2938,37387.0
2020-03-02 10:45:00,64.59,64.89,64.57,64.88,51117.0,57.3471,57.6135,57.3294,57.6046,51117.0
2020-03-02 10:50:00,64.87,65.06,64.81,64.96,49434.0,57.5957,57.7644,57.5424,57.6756,49434.0
2020-03-02 10:55:00,64.99,65.1,64.66,64.66,32461.0,57.7023,57.7999,57.4093,57.4093,32461.0
2020-03-02 11:00:00,64.64,64.92,64.64,64.75,26443.0,57.3915,57.6401,57.3915,57.4892,26443.0
2020-03-02 11:05:00,64.75,64.78,64.49,64.6,34596.0,57.4892,57.5158,57.2583,57.356,34596.0
2020-03-02 11:10:00,64.6,65.24,64.58,65.24,141295.0,57.356,57.9242,57.3382,57.9242,141295.0
2020-03-02 11:15:00,65.22,65.24,64.95,64.96,60539.0,57.9065,57.9242,57.6667,57.6756,60539.0
2020-03-02 11:20:00,64.99,65.19,64.96,64.96,35735.0,57.7023,57.8798,57.6756,57.6756,35735.0
2020-03-02 11:25:00,64.95,65.13,64.94,65.02,30017.0,57.6667,57.8266,57.6579,57.7289,30017.0
2020-03-02 11:30:00,65.06,65.25,64.96,65.03,31841.0,57.7644,57.9331,57.6756,57.7378,31841.0
2020-03-02 11:35:00,65.01,65.53,64.99,65.49,73935.0,57.72,58.1817,57.7023,58.1462,73935.0
2020-03-02 11:40:00,65.49,65.49,65.25,65.42,51075.0,58.1462,58.1462,57.9331,58.084,51075.0
2020-03-02 11:45:00,65.43,65.43,65.24,65.37,27870.0,58.0929,58.0929,57.9242,58.0396,27870.0
2020-03-02 11:50:00,65.34,65.65,65.26,65.61,16890.0,58.013,58.2882,57.942,58.2527,16890.0
2020-03-02 11:55:00,65.59,65.79,65.59,65.61,41674.0,58.235,58.4125,58.235,58.2527,41674.0
2020-03-02 12:00:00,65.65,65.72,65.62,65.65,19212.0,58.2882,58.3504,58.2616,58.2882,19212.0
2020-03-02 12:05:00,65.66,65.76,65.5,65.5,19920.0,58.2971,58.3859,58.1551,58.1551,19920.0
2020-03-02 12:10:00,65.54,65.59,65.48,65.53,15118.0,58.1906,58.235,58.1373,58.1817,15118.0
2020-03-02 12:15:00,65.53,65.53,65.34,65.43,23732.0,58.1817,58.1817,58.013,58.0929,23732.0
2020-03-02 12:20:00,65.44,65.45,65.07,65.08,43752.0,58.1018,58.1107,57.7733,57.7822,43752.0
2020-03-02 12:25:00,65.1,65.34,65.09,65.34,37863.0,57.7999,58.013,57.791,58.013,37863.0
2020-03-02 12:30:00,65.32,65.54,65.31,65.5,71355.0,57.9952,58.1906,57.9864,58.1551,71355.0
2020-03-02 12:35:00,65.51,65.71,65.51,65.68,40734.0,58.1639,58.3415,58.1639,58.3149,40734.0
2020-03-02 12:40:00,65.7,65.7,65.4,65.52,25649.0,58.3326,58.3326,58.0663,58.1728,25649.0
2020-03-02 12:45:00,65.53,65.68,65.52,65.6,18577.0,58.1817,58.3149,58.1728,58.2439,18577.0
2020-03-02 12:50:00,65.62,65.69,65.44,65.63,16408.0,58.2616,58.3238,58.1018,58.2705,16408.0
2020-03-02 12:55:00,65.64,65.66,65.43,65.54,20705.0,58.2794,58.2971,58.0929,58.1906,20705.0
2020-03-02 13:00:00,65.55,65.67,65.5,65.67,11774.0,58.1995,58.306,58.1551,58.306,11774.0
2020-03-02 13:05:00,65.65,65.65,65.34,65.44,16456.0,58.2882,58.2882,58.013,58.1018,16456.0
2020-03-02 13:10:00,65.41,65.46,65.27,65.37,21553.0,58.0752,58.1195,57.9509,58.0396,21553.0
2020-03-02 13:15:00,65.35,65.35,65.03,65.13,16913.0,58.0219,58.0219,57.7378,57.8266,16913.0
2020-03-02 13:20:00,65.12,65.16,65.05,65.12,9715.0,57.8177,57.8532,57.7555,57.8177,9715.0
2020-03-02 13:25:00,65.15,65.18,64.93,65.06,20913.0,57.8443,57.8709,57.649,57.7644,20913.0
2020-03-02 13:30:00,65.09,65.12,64.88,65.0,31626.0,57.791,57.8177,57.6046,57.7111,31626.0
2020-03-02 13:35:00,64.98,65.21,64.97,65.12,39067.0,57.6934,57.8976,57.6845,57.8177,39067.0
2020-03-02 13:40:00,65.1,65.15,65.01,65.13,16668.0,57.7999,57.8443,57.72,57.8266,16668.0
2020-03-02 13:45:00,65.14,65.17,64.9,64.93,16866.0,57.8354,57.8621,57.6223,57.649,16866.0
2020-03-02 13:50:00,64.91,65.03,64.76,64.76,17492.0,57.6312,57.7378,57.498,57.498,17492.0
2020-03-02 13:55:00,64.75,65.2,64.71,65.17,25504.0,57.4892,57.8887,57.4537,57.8621,25504.0
2020-03-02 14:00:00,65.17,65.35,65.13,65.32,11099.0,57.8621,58.0219,57.8266,57.9952,11099.0
2020-03-02 14:05:00,65.3,65.46,65.19,65.43,18081.0,57.9775,58.1195,57.8798,58.0929,18081.0
2020-03-02 14:10:00,65.44,65.44,65.29,65.38,13924.0,58.1018,58.1018,57.9686,58.0485,13924.0
2020-03-02 14:15:00,65.33,65.36,65.15,65.17,22864.0,58.0041,58.0308,57.8443,57.8621,22864.0
2020-03-02 14:20:00,65.19,65.23,65.05,65.06,22065.0,57.8798,57.9153,57.7555,57.7644,22065.0
2020-03-02 14:25:00,65.06,65.16,64.91,64.93,20828.0,57.7644,57.8532,57.6312,57.649,20828.0
2020-03-02 14:30:00,64.97,65.05,64.88,64.88,21664.0,57.6845,57.7555,57.6046,57.6046,21664.0
2020-03-02 14:35:00,64.85,64.94,64.69,64.71,17236.0,57.578,57.6579,57.4359,57.4537,17236.0
2020-03-02 14:40:00,64.67,64.72,64.53,64.62,24381.0,57.4181,57.4625,57.2938,57.3737,24381.0
2020-03-02 14:45:00,64.59,64.92,64.45,64.85,19569.0,57.3471,57.6401,57.2228,57.578,19569.0
2020-03-02 14:50:00,64.78,64.97,64.71,64.95,14211.0,57.5158,57.6845,57.4537,57.6667,14211.0
2020-03-02 14:55:00,65.0,65.02,64.61,64.66,21157.0,57.7111,57.7289,57.3649,57.4093,21157.0
2020-03-02 15:00:00,64.65,64.99,64.63,64.93,23279.0,57.4004,57.7023,57.3826,57.649,23279.0
2020-03-02 15:05:00,64.93,65.14,64.93,65.08,18237.0,57.649,57.8354,57.649,57.7822,18237.0
2020-03-02 15:10:00,65.08,65.18,64.96,65.12,18242.0,57.7822,57.8709,57.6756,57.8177,18242.0
2020-03-02 15:15:00,65.15,65.21,65.05,65.12,20049.0,57.8443,57.8976,57.7555,57.8177,20049.0
2020-03-02 15:20:00,65.11,65.49,65.1,65.46,23507.0,57.8088,58.1462,57.7999,58.1195,23507.0
2020-03-02 15:25:00,65.46,65.55,65.38,65.43,36222.0,58.1195,58.1995,58.0485,58.0929,36222.0
2020-03-02 15:30:00,65.45,65.58,65.4,65.47,48855.0,58.1107,58.2261,58.0663,58.1284,48855.0
2020-03-02 15:35:00,65.47,65.77,65.47,65.73,51535.0,58.1284,58.3948,58.1284,58.3593,51535.0
2020-03-02 15:40:00,65.7,65.83,65.65,65.72,48323.0,58.3326,58.4481,58.2882,58.3504,48323.0
2020-03-02 15:45:00,65.73,66.13,65.72,66.12,76584.0,58.3593,58.7144,58.3504,58.7055,76584.0
2020-03-02 15:50:00,66.11,66.53,66.03,66.49,129909.0,58.6967,59.0696,58.6256,59.034,129909.0
2020-03-02 15:55:00,66.49,66.5,66.2,66.3,237802.0,59.034,59.0429,58.7766,58.8654,237802.0
2020-03-03 09:30:00,66.22,66.34,65.93,66.0,108509.0,58.7943,58.9009,58.5368,58.599,108509.0
2020-03-03 09:35:00,66.05,66.39,65.81,66.32,43193.0,58.6434,58.9453,58.4303,58.8831,43193.0
2020-03-03 09:40:00,66.36,66.51,66.26,66.44,61788.0,58.9186,59.0518,58.8298,58.9897,61788.0
2020-03-03 09:45:00,66.41,66.53,66.12,66.49,82542.0,58.963,59.0696,58.7055,59.034,82542.0
2020-03-03 09:50:00,66.49,66.49,65.88,66.02,31937.0,59.034,59.034,58.4925,58.6168,31937.0
2020-03-03 09:55:00,65.99,66.15,65.77,66.13,42228.0,58.5901,58.7322,58.3948,58.7144,42228.0
2020-03-03 10:00:00,66.14,67.9,66.12,67.35,136160.0,58.7233,60.2859,58.7055,59.7976,136160.0
2020-03-03 10:05:00,67.45,67.65,66.88,67.3,43080.0,59.8864,60.064,59.3803,59.7532,43080.0
2020-03-03 10:10:00,67.27,67.33,66.37,66.54,46057.0,59.7266,59.7799,58.9275,59.0784,46057.0
2020-03-03 10:15:00,66.41,66.6,66.05,66.42,37465.0,58.963,59.1317,58.6434,58.9719,37465.0
2020-03-03 10:20:00,66.45,66.88,66.29,66.87,95498.0,58.9985,59.3803,58.8565,59.3714,95498.0
2020-03-03 10:25:00,66.84,66.9,66.45,66.5,51721.0,59.3448,59.3981,58.9985,59.0429,51721.0
2020-03-03 10:30:00,66.46,66.72,66.27,66.27,77039.0,59.0074,59.2383,58.8387,58.8387,77039.0
2020-03-03 10:35:00,66.27,66.53,66.23,66.33,60843.0,58.8387,59.0696,58.8032,58.892,60843.0
2020-03-03 10:40:00,66.28,66.62,66.25,66.52,52446.0,58.8476,59.1495,58.821,59.0607,52446.0
2020-03-03 10:45:00,66.49,66.53,65.96,66.1,60272.0,59.034,59.0696,58.5635,58.6878,60272.0
2020-03-03 10:50:00,66.14,66.27,65.97,66.13,19001.0,58.7233,58.8387,58.5724,58.7144,19001.0
2020-03-03 10:55:00,66.11,66.51,66.1,66.46,24432.0,58.6967,59.0518,58.6878,59.0074,24432.0
2020-03-03 11:00:00,66.45,66.53,66.2,66.34,30455.0,58.9985,59.0696,58.7766,58.9009,30455.0
2020-03-03 11:05:00,66.34,66.34,65.8,65.92,36537.0,58.9009,58.9009,58.4214,58.528,36537.0
2020-03-03 11:10:00,65.9,65.91,65.26,65.3,47153.0,58.5102,58.5191,57.942,57.9775,47153.0
2020-03-03 11:15:00,65.38,65.71,65.28,65.28,52881.0,58.0485,58.3415,57.9597,57.9597,52881.0
2020-03-03 11:20:00,65.3,65.45,64.82,64.83,73362.0,57.9775,58.1107,57.5513,57.5602,73362.0
2020-03-03 11:25:00,64.75,64.82,64.38,64.5,45872.0,57.4892,57.5513,57.1607,57.2672,45872.0
2020-03-03 11:30:00,64.46,64.84,64.38,64.82,50626.0,57.2317,57.5691,57.1607,57.5513,50626.0
2020-03-03 11:35:00,64.88,65.25,64.76,65.22,21420.0,57.6046,57.9331,57.498,57.9065,21420.0
2020-03-03 11:40:00,65.24,65.36,64.95,65.09,20128.0,57.9242,58.0308,57.6667,57.791,20128.0
2020-03-03 11:45:00,65.13,65.16,64.79,64.84,24359.0,57.8266,57.8532,57.5247,57.5691,24359.0
2020-03-03 11:50:00,64.85,65.49,64.83,65.33,28825.0,57.578,58.1462,57.5602,58.0041,28825.0
2020-03-03 11:55:00,65.37,65.53,65.25,65.41,25972.0,58.0396,58.1817,57.9331,58.0752,25972.0
2020-03-03 12:00:00,65.42,65.51,65.26,65.51,24871.0,58.084,58.1639,57.942,58.1639,24871.0
2020-03-03 12:05:00,65.53,65.61,65.42,65.61,26558.0,58.1817,58.2527,58.084,58.2527,26558.0
2020-03-03 12:10:00,65.59,65.59,65.1,65.15,29977.0,58.235,58.235,57.7999,57.8443,29977.0
2020-03-03 12:15:00,65.16,65.17,64.95,65.02,33630.0,57.8532,57.8621,57.6667,57.7289,33630.0
2020-03-03 12:20:00,65.03,65.15,64.95,65.09,38882.0,57.7378,57.8443,57.6667,57.791,38882.0
2020-03-03 12:25:00,65.13,65.22,64.79,64.93,30223.0,57.8266,57.9065,57.5247,57.649,30223.0
2020-03-03 12:30:00,64.94,65.03,64.63,64.72,25436.0,57.6579,57.7378,57.3826,57.4625,25436.0
2020-03-03 12:35:00,64.73,64.97,64.7,64.97,11953.0,57.4714,57.6845,57.4448,57.6845,11953.0
2020-03-03 12:40:00,64.96,65.11,64.75,64.82,29720.0,57.6756,57.8088,57.4892,57.5513,29720.0
2020-03-03 12:45:00,64.81,65.16,64.81,65.05,21665.0,57.5424,57.8532,57.5424,57.7555,21665.0
2020-03-03 12:50:00,65.08,65.1,64.81,64.89,18510.0,57.7822,57.7999,57.5424,57.6135,18510.0
2020-03-03 12:55:00,64.88,64.9,64.69,64.88,17813.0,57.6046,57.6223,57.4359,57.6046,17813.0
2020-03-03 13:00:00,64.79,64.79,64.46,64.6,28076.0,57.5247,57.5247,57.2317,57.356,28076.0
2020-03-03 13:05:00,64.57,64.68,64.48,64.52,32277.0,57.3294,57.427,57.2494,57.285,32277.0
2020-03-03 13:10:00,64.53,64.62,64.32,64.34,22455.0,57.2938,57.3737,57.1074,57.1251,22455.0
2020-03-03 13:15:00,64.38,64.53,64.26,64.36,22602.0,57.1607,57.2938,57.0541,57.1429,22602.0
2020-03-03 13:20:00,64.35,64.54,64.22,64.28,19708.0,57.134,57.3027,57.0186,57.0719,19708.0
2020-03-03 13:25:00,64.29,64.42,64.08,64.42,33258.0,57.0807,57.1962,56.8943,57.1962,33258.0
2020-03-03 13:30:00,64.41,64.58,64.2,64.56,16846.0,57.1873,57.3382,57.0008,57.3205,16846.0
2020-03-03 13:35:00,64.55,64.6,64.32,64.39,27214.0,57.3116,57.356,57.1074,57.1695,27214.0
2020-03-03 13:40:00,64.35,64.39,64.05,64.07,20403.0,57.134,57.1695,56.8677,56.8854,20403.0
2020-03-03 13:45:00,64.09,64.24,64.03,64.06,23236.0,56.9032,57.0364,56.8499,56.8765,23236.0
2020-03-03 13:50:00,64.09,64.14,63.86,63.98,27850.0,56.9032,56.9476,56.699,56.8055,27850.0
2020-03-03 13:55:00,63.97,64.04,63.75,63.79,23169.0,56.7966,56.8588,56.6013,56.6368,23169.0
2020-03-03 14:00:00,63.8,64.03,63.63,63.69,20794.0,56.6457,56.8499,56.4948,56.548,20794.0
2020-03-03 14:05:00,63.69,63.71,63.28,63.28,28338.0,56.548,56.5658,56.184,56.184,28338.0
2020-03-03 14:10:00,63.21,63.8,63.21,63.75,32142.0,56.1219,56.6457,56.1219,56.6013,32142.0
2020-03-03 14:15:00,63.79,63.8,63.31,63.38,42164.0,56.6368,56.6457,56.2106,56.2728,42164.0
2020-03-03 14:20:00,63.34,63.63,63.21,63.33,38799.0,56.2373,56.4948,56.1219,56.2284,38799.0
2020-03-03 14:25:00,63.39,64.0,63.39,63.82,21434.0,56.2817,56.8233,56.2817,56.6635,21434.0
2020-03-03 14:30:00,63.79,64.0,63.71,63.93,17630.0,56.6368,56.8233,56.5658,56.7611,17630.0
2020-03-03 14:35:00,63.91,63.95,63.45,63.46,27328.0,56.7434,56.7789,56.3349,56.3438,27328.0
2020-03-03 14:40:00,63.42,63.71,63.39,63.71,35304.0,56.3083,56.5658,56.2817,56.5658,35304.0
2020-03-03 14:45:00,63.61,64.15,63.59,64.09,35665.0,56.477,56.9564,56.4592,56.9032,35665.0
2020-03-03 14:50:00,64.1,64.3,63.87,64.28,21433.0,56.9121,57.0896,56.7078,57.0719,21433.0
2020-03-03 14:55:00,64.26,64.31,63.97,64.22,37528.0,57.0541,57.0985,56.7966,57.0186,37528.0
2020-03-03 15:00:00,64.18,64.47,64.07,64.43,48974.0,56.9831,57.2406,56.8854,57.2051,48974.0
2020-03-03 15:05:00,64.4,64.4,64.04,64.16,32557.0,57.1784,57.1784,56.8588,56.9653,32557.0
2020-03-03 15:10:00,64.18,64.57,64.1,64.5,37219.0,56.9831,57.3294,56.9121,57.2672,37219.0
2020-03-03 15:15:00,64.5,64.62,64.33,64.54,38397.0,57.2672,57.3737,57.1163,57.3027,38397.0
2020-03-03 15:20:00,64.58,64.6,64.01,64.04,44331.0,57.3382,57.356,56.8321,56.8588,44331.0
2020-03-03 15:25:00,64.07,64.61,64.07,64.59,42182.0,56.8854,57.3649,56.8854,57.3471,42182.0
2020-03-03 15:30:00,64.54,64.55,63.98,64.12,48765.0,57.3027,57.3116,56.8055,56.9298,48765.0
2020-03-03 15:35:00,64.16,64.2,63.54,63.64,49383.0,56.9653,57.0008,56.4149,56.5036,49383.0
2020-03-03 15:40:00,63.65,64.21,63.55,64.15,51388.0,56.5125,57.0097,56.4237,56.9564,51388.0
2020-03-03 15:45:00,64.13,64.53,63.91,64.04,96373.0,56.9387,57.2938,56.7434,56.8588,96373.0
2020-03-03 15:50:00,63.93,63.95,63.52,63.87,113853.0,56.7611,56.7789,56.3971,56.7078,113853.0
2020-03-03 15:55:00,63.84,64.1,63.54,63.7,174258.0,56.6812,56.9121,56.4149,56.5569,174258.0
2020-03-04 09:30:00,64.72,65.4,64.72,65.21,75549.0,57.4625,58.0663,57.4625,57.8976,75549.0
2020-03-04 09:35:00,65.19,65.19,64.45,64.65,57107.0,57.8798,57.8798,57.2228,57.4004,57107.0
2020-03-04 09:40:00,64.74,64.81,64.53,64.7,32212.0,57.4803,57.5424,57.2938,57.4448,32212.0
2020-03-04 09:45:00,64.7,64.87,64.52,64.56,29175.0,57.4448,57.5957,57.285,57.3205,29175.0
2020-03-04 09:50:00,64.59,64.93,64.53,64.61,18148.0,57.3471,57.649,57.2938,57.3649,18148.0
2020-03-04 09:55:00,64.61,64.69,64.46,64.63,22157.0,57.3649,57.4359,57.2317,57.3826,22157.0
2020-03-04 10:00:00,64.67,64.85,64.54,64.64,88240.0,57.4181,57.578,57.3027,57.3915,88240.0
2020-03-04 10:05:00,64.67,64.89,64.48,64.81,54101.0,57.4181,57.6135,57.2494,57.5424,54101.0
2020-03-04 10:10:00,64.82,64.96,64.76,64.92,40938.0,57.5513,57.6756,57.498,57.6401,40938.0
2020-03-04 10:15:00,64.92,65.28,64.89,65.28,80931.0,57.6401,57.9597,57.6135,57.9597,80931.0
2020-03-04 10:20:00,65.23,65.33,65.06,65.29,30992.0,57.9153,58.0041,57.7644,57.9686,30992.0
2020-03-04 10:25:00,65.31,65.38,65.15,65.25,26698.0,57.9864,58.0485,57.8443,57.9331,26698.0
2020-03-04 10:30:00,65.3,65.3,64.83,64.89,21130.0,57.9775,57.9775,57.5602,57.6135,21130.0
2020-03-04 10:35:00,64.88,65.0,64.57,64.68,29696.0,57.6046,57.7111,57.3294,57.427,29696.0
2020-03-04 10:40:00,64.65,64.89,64.5,64.89,29006.0,57.4004,57.6135,57.2672,57.6135,29006.0
2020-03-04 10:45:00,64.81,64.9,64.54,64.67,29526.0,57.5424,57.6223,57.3027,57.4181,29526.0
2020-03-04 10:50:00,64.77,64.84,64.55,64.59,29024.0,57.5069,57.5691,57.3116,57.3471,29024.0
2020-03-04 10:55:00,64.56,64.68,64.41,64.63,23077.0,57.3205,57.427,57.1873,57.3826,23077.0
2020-03-04 11:00:00,64.69,64.89,64.67,64.73,10659.0,57.4359,57.6135,57.4181,57.4714,10659.0
2020-03-04 11:05:00,64.73,64.89,64.57,64.78,13815.0,57.4714,57.6135,57.3294,57.5158,13815.0
2020-03-04 11:10:00,64.77,64.99,64.73,64.99,14114.0,57.5069,57.7023,57.4714,57.7023,14114.0
2020-03-04 11:15:00,64.99,65.02,64.74,64.9,17667.0,57.7023,57.7289,57.4803,57.6223,17667.0
2020-03-04 11:20:00,64.9,64.97,64.73,64.93,24907.0,57.6223,57.6845,57.4714,57.649,24907.0
2020-03-04 11:25:00,64.94,65.18,64.92,65.18,27210.0,57.6579,57.8709,57.6401,57.8709,27210.0
2020-03-04 11:30:00,65.18,65.22,64.94,65.11,20548.0,57.8709,57.9065,57.6579,57.8088,20548.0
2020-03-04 11:35:00,65.11,65.13,64.93,64.98,16509.0,57.8088,57.8266,57.649,57.6934,16509.0
2020-03-04 11:40:00,64.95,65.02,64.79,65.02,18012.0,57.6667,57.7289,57.5247,57.7289,18012.0
2020-03-04 11:45:00,65.09,65.13,64.9,64.91,20443.0,57.791,57.8266,57.6223,57.6312,20443.0
2020-03-04 11:50:00,64.98,65.08,64.9,64.97,20459.0,57.6934,57.7822,57.6223,57.6845,20459.0
2020-03-04 11:55:00,64.94,65.25,64.89,65.06,19580.0,57.6579,57.9331,57.6135,57.7644,19580.0
2020-03-04 12:00:00,65.09,65.36,65.08,65.36,33541.0,57.791,58.0308,57.7822,58.0308,33541.0
2020-03-04 12:05:00,65.36,65.41,65.19,65.33,24051.0,58.0308,58.0752,57.8798,58.0041,24051.0
2020-03-04 12:10:00,65.32,65.48,65.25,65.42,25935.0,57.9952,58.1373,57.9331,58.084,25935.0
2020-03-04 12:15:00,65.44,65.55,65.37,65.42,39018.0,58.1018,58.1995,58.0396,58.084,39018.0
2020-03-04 12:20:00,65.44,65.48,65.38,65.45,14619.0,58.1018,58.1373,58.0485,58.1107,14619.0
2020-03-04 12:25:00,65.46,65.59,65.39,65.55,16921.0,58.1195,58.235,58.0574,58.1995,16921.0
2020-03-04 12:30:00,65.59,65.59,65.42,65.51,20873.0,58.235,58.235,58.084,58.1639,20873.0
2020-03-04 12:35:00,65.51,65.63,65.49,65.51,19876.0,58.1639,58.2705,58.1462,58.1639,19876.0
2020-03-04 12:40:00,65.54,65.6,65.5,65.59,17995.0,58.1906,58.2439,58.1551,58.235,17995.0
2020-03-04 12:45:00,65.61,65.76,65.57,65.76,17744.0,58.2527,58.3859,58.2172,58.3859,17744.0
2020-03-04 12:50:00,65.73,65.96,65.7,65.88,20504.0,58.3593,58.5635,58.3326,58.4925,20504.0
2020-03-04 12:55:00,65.9,66.04,65.83,65.99,20499.0,58.5102,58.6345,58.4481,58.5901,20499.0
2020-03-04 13:00:00,66.0,66.1,65.93,66.1,19352.0,58.599,58.6878,58.5368,58.6878,19352.0
2020-03-04 13:05:00,66.13,66.19,66.03,66.08,23921.0,58.7144,58.7677,58.6256,58.67,23921.0
2020-03-04 13:10:00,66.06,66.09,65.89,65.97,15164.0,58.6523,58.6789,58.5013,58.5724,15164.0
2020-03-04 13:15:00,65.98,66.13,65.98,66.11,29980.0,58.5812,58.7144,58.5812,58.6967,29980.0
2020-03-04 13:20:00,66.15,66.21,66.14,66.18,16732.0,58.7322,58.7854,58.7233,58.7588,16732.0
2020-03-04 13:25:00,66.21,66.22,66.14,66.17,13400.0,58.7854,58.7943,58.7233,58.7499,13400.0
2020-03-04 13:30:00,66.18,66.36,66.14,66.36,18000.0,58.7588,58.9186,58.7233,58.9186,18000.0
2020-03-04 13:35:00,66.37,66.37,66.16,66.16,21045.0,58.9275,58.9275,58.7411,58.7411,21045.0
2020-03-04 13:40:00,66.15,66.2,66.09,66.17,21203.0,58.7322,58.7766,58.6789,58.7499,21203.0
2020-03-04 13:45:00,66.17,66.3,66.1,66.3,22109.0,58.7499,58.8654,58.6878,58.8654,22109.0
2020-03-04 13:50:00,66.3,66.33,66.18,66.22,50831.0,58.8654,58.892,58.7588,58.7943,50831.0
2020-03-04 13:55:00,66.21,66.22,66.08,66.22,16642.0,58.7854,58.7943,58.67,58.7943,16642.0
2020-03-04 14:00:00,66.2,66.29,65.81,65.81,46870.0,58.7766,58.8565,58.4303,58.4303,46870.0
2020-03-04 14:05:00,65.82,65.93,65.76,65.88,30614.0,58.4392,58.5368,58.3859,58.4925,30614.0
2020-03-04 14:10:00,65.86,65.89,65.68,65.78,23738.0,58.4747,58.5013,58.3149,58.4037,23738.0
2020-03-04 14:15:00,65.8,66.06,65.79,66.03,27257.0,58.4214,58.6523,58.4125,58.6256,27257.0
2020-03-04 14:20:00,66.02,66.04,65.83,65.93,20650.0,58.6168,58.6345,58.4481,58.5368,20650.0
2020-03-04 14:25:00,65.92,66.14,65.92,66.14,16674.0,58.528,58.7233,58.528,58.7233,16674.0
2020-03-04 14:30:00,66.17,66.28,66.16,66.21,18686.0,58.7499,58.8476,58.7411,58.7854,18686.0
2020-03-04 14:35:00,66.21,66.28,66.0,66.04,14582.0,58.7854,58.8476,58.599,58.6345,14582.0
2020-03-04 14:40:00,66.07,66.21,66.0,66.15,22039.0,58.6611,58.7854,58.599,58.7322,22039.0
2020-03-04 14:45:00,66.16,66.17,66.01,66.08,18193.0,58.7411,58.7499,58.6079,58.67,18193.0
2020-03-04 14:50:00,66.13,66.19,65.98,66.13,24310.0,58.7144,58.7677,58.5812,58.7144,24310.0
2020-03-04 14:55:00,66.11,66.22,66.1,66.15,46119.0,58.6967,58.7943,58.6878,58.7322,46119.0
2020-03-04 15:00:00,66.12,66.19,66.08,66.17,21973.0,58.7055,58.7677,58.67,58.7499,21973.0
2020-03-04 15:05:00,66.16,66.21,66.06,66.1,33446.0,58.7411,58.7854,58.6523,58.6878,33446.0
2020-03-04 15:10:00,66.1,66.17,66.04,66.17,119561.0,58.6878,58.7499,58.6345,58.7499,119561.0
2020-03-04 15:15:00,66.17,66.23,66.05,66.08,21502.0,58.7499,58.8032,58.6434,58.67,21502.0
2020-03-04 15:20:00,66.08,66.29,66.08,66.25,25438.0,58.67,58.8565,58.67,58.821,25438.0
2020-03-04 15:25:00,66.2,66.35,66.2,66.34,24194.0,58.7766,58.9097,58.7766,58.9009,24194.0
2020-03-04 15:30:00,66.33,66.57,66.31,66.56,29311.0,58.892,59.1051,58.8742,59.0962,29311.0
2020-03-04 15:35:00,66.57,66.59,66.47,66.55,33429.0,59.1051,59.1228,59.0163,59.0873,33429.0
2020-03-04 15:40:00,66.55,66.58,66.35,66.39,53970.0,59.0873,59.114,58.9097,58.9453,53970.0
2020-03-04 15:45:00,66.39,66.49,66.31,66.4,56993.0,58.9453,59.034,58.8742,58.9541,56993.0
2020-03-04 15:50:00,66.37,66.73,66.34,66.66,119548.0,58.9275,59.2471,58.9009,59.185,119548.0
2020-03-04 15:55:00,66.67,66.94,66.63,66.65,302808.0,59.1939,59.4336,59.1584,59.1761,302808.0
2020-03-05 09:30:00,64.51,64.91,64.27,64.9,71515.0,57.2761,57.6312,57.063,57.6223,71515.0
2020-03-05 09:35:00,65.03,65.54,64.92,65.43,56288.0,57.7378,58.1906,57.6401,58.0929,56288.0
2020-03-05 09:40:00,65.42,65.79,65.42,65.69,67813.0,58.084,58.4125,58.084,58.3238,67813.0
2020-03-05 09:45:00,65.66,65.68,65.05,65.15,34111.0,58.2971,58.3149,57.7555,57.8443,34111.0
2020-03-05 09:50:00,65.17,65.31,65.12,65.17,28704.0,57.8621,57.9864,57.8177,57.8621,28704.0
2020-03-05 09:55:00,65.2,65.4,65.11,65.39,16338.0,57.8887,58.0663,57.8088,58.0574,16338.0
2020-03-05 10:00:00,65.35,65.66,65.28,65.37,45648.0,58.0219,58.2971,57.9597,58.0396,45648.0
2020-03-05 10:05:00,65.33,65.38,65.22,65.31,27269.0,58.0041,58.0485,57.9065,57.9864,27269.0
2020-03-05 10:10:00,65.27,65.75,65.27,65.75,42681.0,57.9509,58.377,57.9509,58.377,42681.0
2020-03-05 10:15:00,65.75,66.17,65.69,66.02,79193.0,58.377,58.7499,58.3238,58.6168,79193.0
2020-03-05 10:20:00,66.0,66.29,65.98,66.0,38735.0,58.599,58.8565,58.5812,58.599,38735.0
2020-03-05 10:25:00,66.0,66.08,65.89,65.97,77107.0,58.599,58.67,58.5013,58.5724,77107.0
2020-03-05 10:30:00,65.92,66.04,65.8,65.87,79123.0,58.528,58.6345,58.4214,58.4836,79123.0
2020-03-05 10:35:00,65.87,65.95,65.76,65.76,59324.0,58.4836,58.5546,58.3859,58.3859,59324.0
2020-03-05 10:40:00,65.79,65.93,65.65,65.69,65733.0,58.4125,58.5368,58.2882,58.3238,65733.0
2020-03-05 10:45:00,65.66,65.96,65.58,65.9,64176.0,58.2971,58.5635,58.2261,58.5102,64176.0
2020-03-05 10:50:00,65.92,65.96,65.75,65.87,34796.0,58.528,58.5635,58.377,58.4836,34796.0
2020-03-05 10:55:00,65.89,65.89,65.72,65.72,38694.0,58.5013,58.5013,58.3504,58.3504,38694.0
2020-03-05 11:00:00,65.75,66.01,65.73,65.93,25466.0,58.377,58.6079,58.3593,58.5368,25466.0
2020-03-05 11:05:00,65.96,66.2,65.9,66.17,30539.0,58.5635,58.7766,58.5102,58.7499,30539.0
2020-03-05 11:10:00,66.16,66.3,66.1,66.24,35253.0,58.7411,58.8654,58.6878,58.8121,35253.0
2020-03-05 11:15:00,66.23,66.24,66.09,66.15,34835.0,58.8032,58.8121,58.6789,58.7322,34835.0
2020-03-05 11:20:00,66.18,66.22,66.1,66.13,47262.0,58.7588,58.7943,58.6878,58.7144,47262.0
2020-03-05 11:25:00,66.12,66.5,66.08,66.31,112179.0,58.7055,59.0429,58.67,58.8742,112179.0
2020-03-05 11:30:00,66.3,66.34,66.14,66.19,43182.0,58.8654,58.9009,58.7233,58.7677,43182.0
2020-03-05 11:35:00,66.19,66.21,65.98,66.08,37415.0,58.7677,58.7854,58.5812,58.67,37415.0
2020-03-05 11:40:00,66.05,66.11,65.91,65.98,53811.0,58.6434,58.6967,58.5191,58.5812,53811.0
2020-03-05 11:45:00,66.0,66.07,65.95,65.98,61864.0,58.599,58.6611,58.5546,58.5812,61864.0
2020-03-05 11:50:00,66.0,66.1,65.9,66.01,22994.0,58.599,58.6878,58.5102,58.6079,22994.0
2020-03-05 11:55:00,66.0,66.0,65.58,65.78,35894.0,58.599,58.599,58.2261,58.4037,35894.0
2020-03-05 12:00:00,65.82,65.87,65.7,65.76,18543.0,58.4392,58.4836,58.3326,58.3859,18543.0
2020-03-05 12:05:00,65.75,65.75,65.54,65.6,21920.0,58.377,58.377,58.1906,58.2439,21920.0
2020-03-05 12:10:00,65.61,65.8,65.56,65.72,13272.0,58.2527,58.4214,58.2083,58.3504,13272.0
2020-03-05 12:15:00,65.73,65.77,65.54,65.58,21088.0,58.3593,58.3948,58.1906,58.2261,21088.0
2020-03-05 12:20:00,65.58,65.67,65.44,65.47,22234.0,58.2261,58.306,58.1018,58.1284,22234.0
2020-03-05 12:25:00,65.49,65.53,65.31,65.49,18267.0,58.1462,58.1817,57.9864,58.1462,18267.0
2020-03-05 12:30:00,65.48,65.67,65.48,65.6,25237.0,58.1373,58.306,58.1373,58.2439,25237.0
2020-03-05 12:35:00,65.6,65.67,65.34,65.34,95075.0,58.2439,58.306,58.013,58.013,95075.0
2020-03-05 12:40:00,65.34,65.41,65.0,65.0,44275.0,58.013,58.0752,57.7111,57.7111,44275.0
2020-03-05 12:45:00,65.0,65.22,64.84,65.18,52889.0,57.7111,57.9065,57.5691,57.8709,52889.0
2020-03-05 12:50:00,65.13,65.17,65.04,65.14,13783.0,57.8266,57.8621,57.7466,57.8354,13783.0
2020-03-05 12:55:00,65.17,65.17,64.95,64.99,17351.0,57.8621,57.8621,57.6667,57.7023,17351.0
2020-03-05 13:00:00,64.96,65.13,64.95,65.03,21747.0,57.6756,57.8266,57.6667,57.7378,21747.0
2020-03-05 13:05:00,65.03,65.08,64.92,65.0,41978.0,57.7378,57.7822,57.6401,57.7111,41978.0
2020-03-05 13:10:00,65.0,65.08,64.81,64.91,61114.0,57.7111,57.7822,57.5424,57.6312,61114.0
2020-03-05 13:15:00,64.92,65.06,64.85,64.9,34630.0,57.6401,57.7644,57.578,57.6223,34630.0
2020-03-05 13:20:00,64.88,65.04,64.84,64.94,14119.0,57.6046,57.7466,57.5691,57.6579,14119.0
2020-03-05 13:25:00,64.96,65.12,64.92,65.09,15806.0,57.6756,57.8177,57.6401,57.791,15806.0
2020-03-05 13:30:00,65.12,65.14,64.97,65.12,26249.0,57.8177,57.8354,57.6845,57.8177,26249.0
2020-03-05 13:35:00,65.17,65.31,65.14,65.14,14119.0,57.8621,57.9864,57.8354,57.8354,14119.0
2020-03-05 13:40:00,65.12,65.15,64.97,64.98,17259.0,57.8177,57.8443,57.6845,57.6934,17259.0
2020-03-05 13:45:00,64.96,65.23,64.96,65.17,19283.0,57.6756,57.9153,57.6756,57.8621,19283.0
2020-03-05 13:50:00,65.21,65.22,64.94,64.96,16734.0,57.8976,57.9065,57.6579,57.6756,16734.0
2020-03-05 13:55:00,64.97,65.18,64.94,65.17,15963.0,57.6845,57.8709,57.6579,57.8621,15963.0
2020-03-05 14:00:00,65.15,65.15,64.88,64.97,36451.0,57.8443,57.8443,57.6046,57.6845,36451.0
2020-03-05 14:05:00,64.94,65.19,64.94,65.13,26740.0,57.6579,57.8798,57.6579,57.8266,26740.0
2020-03-05 14:10:00,65.13,65.33,65.11,65.24,21007.0,57.8266,58.0041,57.8088,57.9242,21007.0
2020-03-05 14:15:00,65.25,65.26,65.08,65.13,52785.0,57.9331,57.942,57.7822,57.8266,52785.0
2020-03-05 14:20:00,65.14,65.18,64.93,64.99,46266.0,57.8354,57.8709,57.649,57.7023,46266.0
2020-03-05 14:25:00,64.99,65.09,64.8,64.94,32471.0,57.7023,57.791,57.5336,57.6579,32471.0
2020-03-05 14:30:00,64.94,65.16,64.94,65.01,19261.0,57.6579,57.8532,57.6579,57.72,19261.0
2020-03-05 14:35:00,65.0,65.34,64.93,65.29,17520.0,57.7111,58.013,57.649,57.9686,17520.0
2020-03-05 14:40:00,65.27,65.34,65.13,65.14,24092.0,57.9509,58.013,57.8266,57.8354,24092.0
2020-03-05 14:45:00,65.13,65.16,64.97,65.08,23874.0,57.8266,57.8532,57.6845,57.7822,23874.0
2020-03-05 14:50:00,65.09,65.2,64.85,64.85,32256.0,57.791,57.8887,57.578,57.578,32256.0
2020-03-05 14:55:00,64.89,65.0,64.8,64.84,52828.0,57.6135,57.7111,57.5336,57.5691,52828.0
2020-03-05 15:00:00,64.83,64.83,64.56,64.62,30830.0,57.5602,57.5602,57.3205,57.3737,30830.0
2020-03-05 15:05:00,64.6,64.74,64.54,64.72,20578.0,57.356,57.4803,57.3027,57.4625,20578.0
2020-03-05 15:10:00,64.7,64.73,64.37,64.45,22445.0,57.4448,57.4714,57.1518,57.2228,22445.0
2020-03-05 15:15:00,64.45,64.5,64.35,64.46,48472.0,57.2228,57.2672,57.134,57.2317,48472.0
2020-03-05 15:20:00,64.48,64.59,64.35,64.4,26911.0,57.2494,57.3471,57.134,57.1784,26911.0
2020-03-05 15:25:00,64.37,64.54,64.26,64.48,30334.0,57.1518,57.3027,57.0541,57.2494,30334.0
2020-03-05 15:30:00,64.45,64.8,64.39,64.73,59440.0,57.2228,57.5336,57.1695,57.4714,59440.0
2020-03-05 15:35:00,64.72,64.83,64.55,64.57,57358.0,57.4625,57.5602,57.3116,57.3294,57358.0
2020-03-05 15:40:00,64.59,64.67,64.38,64.55,47746.0,57.3471,57.4181,57.1607,57.3116,47746.0
2020-03-05 15:45:00,64.63,64.64,64.41,64.5,37334.0,57.3826,57.3915,57.1873,57.2672,37334.0
2020-03-05 15:50:00,64.48,64.86,64.43,64.47,84008.0,57.2494,57.5868,57.2051,57.2406,84008.0
2020-03-05 15:55:00,64.51,64.95,64.49,64.78,169299.0,57.2761,57.6667,57.2583,57.5158,169299.0
2020-03-06 09:30:00,62.82,63.16,62.53,62.8,180026.0,55.7756,56.0775,55.5181,55.7578,180026.0
2020-03-06 09:35:00,62.88,63.32,62.76,63.25,101120.0,55.8289,56.2195,55.7223,56.1574,101120.0
2020-03-06 09:40:00,63.24,63.24,62.76,63.15,47037.0,56.1485,56.1485,55.7223,56.0686,47037.0
2020-03-06 09:45:00,63.13,63.13,62.67,62.67,98621.0,56.0508,56.0508,55.6424,55.6424,98621.0
2020-03-06 09:50:00,62.67,62.87,62.6,62.84,84213.0,55.6424,55.82,55.5803,55.7933,84213.0
2020-03-06 09:55:00,62.85,63.24,62.76,63.16,71022.0,55.8022,56.1485,55.7223,56.0775,71022.0
2020-03-06 10:00:00,63.16,63.69,63.15,63.6,62916.0,56.0775,56.548,56.0686,56.4681,62916.0
2020-03-06 10:05:00,63.62,63.73,63.14,63.47,153694.0,56.4859,56.5835,56.0597,56.3527,153694.0
2020-03-06 10:10:00,63.5,63.75,63.34,63.43,135009.0,56.3793,56.6013,56.2373,56.3172,135009.0
2020-03-06 10:15:00,63.41,63.44,63.0,63.0,47931.0,56.2994,56.3261,55.9354,55.9354,47931.0
2020-03-06 10:20:00,62.95,63.04,62.64,62.89,76994.0,55.891,55.9709,55.6158,55.8377,76994.0
2020-03-06 10:25:00,62.92,63.45,62.86,63.4,99579.0,55.8644,56.3349,55.8111,56.2906,99579.0
2020-03-06 10:30:00,63.41,63.75,63.39,63.41,106202.0,56.2994,56.6013,56.2817,56.2994,106202.0
2020-03-06 10:35:00,63.4,63.67,63.27,63.52,32192.0,56.2906,56.5303,56.1751,56.3971,32192.0
2020-03-06 10:40:00,63.52,63.82,63.38,63.59,64396.0,56.3971,56.6635,56.2728,56.4592,64396.0
2020-03-06 10:45:00,63.57,64.0,63.48,64.0,21760.0,56.4415,56.8233,56.3616,56.8233,21760.0
2020-03-06 10:50:00,64.06,64.06,63.71,63.86,22220.0,56.8765,56.8765,56.5658,56.699,22220.0
2020-03-06 10:55:00,63.81,63.91,63.61,63.9,30098.0,56.6546,56.7434,56.477,56.7345,30098.0
2020-03-06 11:00:00,63.9,63.92,63.44,63.52,41201.0,56.7345,56.7522,56.3261,56.3971,41201.0
2020-03-06 11:05:00,63.53,63.65,63.32,63.39,23593.0,56.406,56.5125,56.2195,56.2817,23593.0
2020-03-06 11:10:00,63.37,63.38,62.96,62.98,51100.0,56.2639,56.2728,55.8999,55.9176,51100.0
2020-03-06 11:15:00,63.0,63.07,62.85,62.99,49361.0,55.9354,55.9976,55.8022,55.9265,49361.0
2020-03-06 11:20:00,62.98,63.14,62.89,62.95,32820.0,55.9176,56.0597,55.8377,55.891,32820.0
2020-03-06 11:25:00,62.93,63.0,62.71,62.85,45686.0,55.8733,55.9354,55.6779,55.8022,45686.0
2020-03-06 11:30:00,62.82,62.95,62.6,62.88,74924.0,55.7756,55.891,55.5803,55.8289,74924.0
2020-03-06 11:35:00,62.88,63.13,62.81,63.12,22020.0,55.8289,56.0508,55.7667,56.0419,22020.0
2020-03-06 11:40:00,63.14,63.17,62.84,62.89,32697.0,56.0597,56.0863,55.7933,55.8377,32697.0
2020-03-06 11:45:00,62.94,62.99,62.74,62.77,23924.0,55.8821,55.9265,55.7046,55.7312,23924.0
2020-03-06 11:50:00,62.77,63.15,62.75,63.12,20820.0,55.7312,56.0686,55.7134,56.0419,20820.0
2020-03-06 11:55:00,63.13,63.14,62.94,63.08,20180.0,56.0508,56.0597,55.8821,56.0064,20180.0
2020-03-06 12:00:00,63.11,63.13,62.81,62.81,23656.0,56.0331,56.0508,55.7667,55.7667,23656.0
2020-03-06 12:05:00,62.78,62.81,62.65,62.73,32071.0,55.7401,55.7667,55.6247,55.6957,32071.0
2020-03-06 12:10:00,62.73,62.86,62.63,62.77,33754.0,55.6957,55.8111,55.6069,55.7312,33754.0
2020-03-06 12:15:00,62.76,62.86,62.57,62.61,25139.0,55.7223,55.8111,55.5536,55.5891,25139.0
2020-03-06 12:20:00,62.61,62.82,62.52,62.56,22935.0,55.5891,55.7756,55.5092,55.5447,22935.0
2020-03-06 12:25:00,62.57,62.65,62.5,62.59,23267.0,55.5536,55.6247,55.4915,55.5714,23267.0
2020-03-06 12:30:00,62.58,62.99,62.56,62.94,22291.0,55.5625,55.9265,55.5447,55.8821,22291.0
2020-03-06 12:35:00,62.86,63.09,62.82,63.0,17091.0,55.8111,56.0153,55.7756,55.9354,17091.0
2020-03-06 12:40:00,63.03,63.04,62.86,62.97,65751.0,55.962,55.9709,55.8111,55.9088,65751.0
2020-03-06 12:45:00,62.96,63.09,62.88,62.97,85143.0,55.8999,56.0153,55.8289,55.9088,85143.0
2020-03-06 12:50:00,62.93,63.02,62.83,62.87,24496.0,55.8733,55.9532,55.7845,55.82,24496.0
2020-03-06 12:55:00,62.87,62.93,62.81,62.86,22381.0,55.82,55.8733,55.7667,55.8111,22381.0
2020-03-06 13:00:00,62.87,62.99,62.84,62.89,57517.0,55.82,55.9265,55.7933,55.8377,57517.0
2020-03-06 13:05:00,62.91,63.02,62.8,62.84,297126.0,55.8555,55.9532,55.7578,55.7933,297126.0
2020-03-06 13:10:00,62.89,62.92,62.65,62.65,50055.0,55.8377,55.8644,55.6247,55.6247,50055.0
2020-03-06 13:15:00,62.68,62.75,62.54,62.62,27913.0,55.6513,55.7134,55.527,55.598,27913.0
2020-03-06 13:20:00,62.65,62.92,62.65,62.9,99933.0,55.6247,55.8644,55.6247,55.8466,99933.0
2020-03-06 13:25:00,62.91,62.91,62.65,62.7,70055.0,55.8555,55.8555,55.6247,55.669,70055.0
2020-03-06 13:30:00,62.68,62.81,62.66,62.74,62360.0,55.6513,55.7667,55.6335,55.7046,62360.0
2020-03-06 13:35:00,62.73,62.87,62.67,62.83,29285.0,55.6957,55.82,55.6424,55.7845,29285.0
2020-03-06 13:40:00,62.82,62.86,62.61,62.64,41842.0,55.7756,55.8111,55.5891,55.6158,41842.0
2020-03-06 13:45:00,62.68,62.74,62.53,62.53,48332.0,55.6513,55.7046,55.5181,55.5181,48332.0
2020-03-06 13:50:00,62.55,62.56,62.13,62.16,85105.0,55.5359,55.5447,55.163,55.1896,85105.0
2020-03-06 13:55:00,62.14,62.3,62.11,62.15,26984.0,55.1718,55.3139,55.1452,55.1807,26984.0
2020-03-06 14:00:00,62.15,62.17,61.93,62.06,54148.0,55.1807,55.1985,54.9854,55.1008,54148.0
2020-03-06 14:05:00,62.07,62.13,61.86,61.99,21836.0,55.1097,55.163,54.9232,55.0387,21836.0
2020-03-06 14:10:00,61.96,62.05,61.91,61.95,23415.0,55.012,55.0919,54.9676,55.0031,23415.0
2020-03-06 14:15:00,61.95,62.14,61.92,61.92,28389.0,55.0031,55.1718,54.9765,54.9765,28389.0
2020-03-06 14:20:00,61.94,62.07,61.84,61.97,23097.0,54.9943,55.1097,54.9055,55.0209,23097.0
2020-03-06 14:25:00,61.98,62.24,61.98,62.12,19520.0,55.0298,55.2606,55.0298,55.1541,19520.0
2020-03-06 14:30:00,62.13,62.15,61.87,61.88,20399.0,55.163,55.1807,54.9321,54.941,20399.0
2020-03-06 14:35:00,61.87,61.87,61.76,61.81,24025.0,54.9321,54.9321,54.8345,54.8788,24025.0
2020-03-06 14:40:00,61.83,61.84,61.69,61.76,26723.0,54.8966,54.9055,54.7723,54.8345,26723.0
2020-03-06 14:45:00,61.77,61.93,61.62,61.66,36219.0,54.8433,54.9854,54.7102,54.7457,36219.0
2020-03-06 14:50:00,61.66,61.71,61.58,61.71,33107.0,54.7457,54.7901,54.6746,54.7901,33107.0
2020-03-06 14:55:00,61.73,61.85,61.64,61.68,32125.0,54.8078,54.9144,54.7279,54.7634,32125.0
2020-03-06 15:00:00,61.66,61.76,61.47,61.55,56067.0,54.7457,54.8345,54.577,54.648,56067.0
2020-03-06 15:05:00,61.58,61.64,61.41,61.46,28589.0,54.6746,54.7279,54.5237,54.5681,28589.0
2020-03-06 15:10:00,61.45,61.6,61.38,61.39,229822.0,54.5592,54.6924,54.4971,54.5059,229822.0
2020-03-06 15:15:00,61.39,61.73,61.39,61.7,71661.0,54.5059,54.8078,54.5059,54.7812,71661.0
2020-03-06 15:20:00,61.7,61.7,61.44,61.59,228038.0,54.7812,54.7812,54.5503,54.6835,228038.0
2020-03-06 15:25:00,61.59,61.64,61.35,61.41,78542.0,54.6835,54.7279,54.4704,54.5237,78542.0
2020-03-06 15:30:00,61.4,61.81,61.34,61.74,187811.0,54.5148,54.8788,54.4616,54.8167,187811.0
2020-03-06 15:35:00,61.71,61.88,61.22,61.26,128290.0,54.7901,54.941,54.355,54.3905,128290.0
2020-03-06 15:40:00,61.27,61.67,61.24,61.67,101856.0,54.3994,54.7545,54.3728,54.7545,101856.0
2020-03-06 15:45:00,61.67,61.94,61.5,61.61,305554.0,54.7545,54.9943,54.6036,54.7013,305554.0
2020-03-06 15:50:00,61.62,62.21,61.61,61.94,231753.0,54.7102,55.234,54.7013,54.9943,231753.0
2020-03-06 15:55:00,61.98,62.22,61.95,62.12,410961.0,55.0298,55.2429,55.0031,55.1541,410961.0
2020-03-09 09:30:00,55.0,57.0,54.11,54.2,330595.0,48.8325,50.6082,48.0423,48.1222,330595.0
2020-03-09 09:35:00,54.2,54.2,54.2,54.2,0.0,48.1222,48.1222,48.1222,48.1222,0.0
2020-03-09 09:40:00,54.2,54.2,54.2,54.2,0.0,48.1222,48.1222,48.1222,48.1222,0.0
2020-03-09 09:45:00,54.2,54.2,54.2,54.2,0.0,48.1222,48.1222,48.1222,48.1222,0.0
2020-03-09 09:50:00,54.0,54.2,53.6,53.68,163923.0,47.9446,48.1222,47.5895,47.6605,163923.0
2020-03-09 09:55:00,53.7,55.08,53.66,54.43,231012.0,47.6783,48.9035,47.6428,48.3264,231012.0
2020-03-09 10:00:00,54.35,54.95,54.29,54.3,220542.0,48.2554,48.7881,48.2021,48.211,220542.0
2020-03-09 10:05:00,54.34,55.09,54.34,54.94,148184.0,48.2465,48.9124,48.2465,48.7792,148184.0
2020-03-09 10:10:00,54.93,55.09,54.5,54.57,181965.0,48.7703,48.9124,48.3886,48.4507,181965.0
2020-03-09 10:15:00,54.59,55.05,54.58,54.87,183697.0,48.4685,48.8769,48.4596,48.7171,183697.0
2020-03-09 10:20:00,54.87,54.9,53.99,54.01,189312.0,48.7171,48.7437,47.9358,47.9535,189312.0
2020-03-09 10:25:00,54.01,54.27,53.83,54.21,142094.0,47.9535,48.1844,47.7937,48.1311,142094.0
2020-03-09 10:30:00,54.21,54.6,54.07,54.44,137455.0,48.1311,48.4774,48.0068,48.3353,137455.0
2020-03-09 10:35:00,54.46,54.59,54.11,54.59,113443.0,48.3531,48.4685,48.0423,48.4685,113443.0
2020-03-09 10:40:00,54.56,54.69,54.44,54.47,102948.0,48.4418,48.5573,48.3353,48.3619,102948.0
2020-03-09 10:45:00,54.47,54.56,54.36,54.42,96003.0,48.3619,48.4418,48.2643,48.3175,96003.0
2020-03-09 10:50:00,54.42,54.44,54.22,54.27,100742.0,48.3175,48.3353,48.14,48.1844,100742.0
2020-03-09 10:55:00,54.26,54.51,54.2,54.35,91227.0,48.1755,48.3974,48.1222,48.2554,91227.0
2020-03-09 11:00:00,54.34,54.73,54.2,54.69,105403.0,48.2465,48.5928,48.1222,48.5573,105403.0
2020-03-09 11:05:00,54.7,54.9,54.69,54.83,117966.0,48.5661,48.7437,48.5573,48.6816,117966.0
2020-03-09 11:10:00,54.84,55.2,54.83,55.14,130096.0,48.6904,49.0101,48.6816,48.9568,130096.0
2020-03-09 11:15:00,55.11,55.83,55.08,55.72,182247.0,48.9302,49.5694,48.9035,49.4718,182247.0
2020-03-09 11:20:00,55.71,55.81,55.59,55.62,114744.0,49.4629,49.5517,49.3563,49.383,114744.0
2020-03-09 11:25:00,55.63,55.83,55.49,55.55,78406.0,49.3919,49.5694,49.2675,49.3208,78406.0
2020-03-09 11:30:00,55.54,55.67,55.42,55.67,148378.0,49.3119,49.4274,49.2054,49.4274,148378.0
2020-03-09 11:35:00,55.66,56.15,55.66,56.04,102232.0,49.4185,49.8535,49.4185,49.7559,102232.0
2020-03-09 11:40:00,56.06,56.09,55.88,56.04,74627.0,49.7736,49.8003,49.6138,49.7559,74627.0
2020-03-09 11:45:00,56.02,56.15,55.95,56.13,99749.0,49.7381,49.8535,49.676,49.8358,99749.0
2020-03-09 11:50:00,56.13,56.24,56.1,56.15,90397.0,49.8358,49.9334,49.8091,49.8535,90397.0
2020-03-09 11:55:00,56.15,56.21,55.89,55.9,92548.0,49.8535,49.9068,49.6227,49.6316,92548.0
2020-03-09 12:00:00,55.89,55.99,55.7,55.78,95033.0,49.6227,49.7115,49.454,49.525,95033.0
2020-03-09 12:05:00,55.78,56.16,55.76,56.05,72175.0,49.525,49.8624,49.5073,49.7648,72175.0
2020-03-09 12:10:00,56.05,56.08,55.59,55.6,116130.0,49.7648,49.7914,49.3563,49.3652,116130.0
2020-03-09 12:15:00,55.61,55.69,55.37,55.38,54382.0,49.3741,49.4451,49.161,49.1699,54382.0
2020-03-09 12:20:00,55.37,55.37,55.08,55.11,83241.0,49.161,49.161,48.9035,48.9302,83241.0
2020-03-09 12:25:00,55.1,55.2,55.08,55.08,74060.0,48.9213,49.0101,48.9035,48.9035,74060.0
2020-03-09 12:30:00,55.09,55.15,54.93,54.95,86399.0,48.9124,48.9657,48.7703,48.7881,86399.0
2020-03-09 12:35:00,54.95,55.02,54.68,54.98,65672.0,48.7881,48.8503,48.5484,48.8147,65672.0
2020-03-09 12:40:00,54.98,55.03,54.64,54.64,54046.0,48.8147,48.8591,48.5129,48.5129,54046.0
2020-03-09 12:45:00,54.64,54.68,54.37,54.49,84538.0,48.5129,48.5484,48.2731,48.3797,84538.0
2020-03-09 12:50:00,54.49,54.59,54.42,54.44,78884.0,48.3797,48.4685,48.3175,48.3353,78884.0
2020-03-09 12:55:00,54.44,54.53,54.3,54.36,85215.0,48.3353,48.4152,48.211,48.2643,85215.0
2020-03-09 13:00:00,54.36,54.6,54.34,54.45,155653.0,48.2643,48.4774,48.2465,48.3442,155653.0
2020-03-09 13:05:00,54.44,54.48,54.31,54.31,70537.0,48.3353,48.3708,48.2199,48.2199,70537.0
2020-03-09 13:10:00,54.31,54.69,54.26,54.67,107867.0,48.2199,48.5573,48.1755,48.5395,107867.0
2020-03-09 13:15:00,54.68,54.68,54.4,54.49,106048.0,48.5484,48.5484,48.2998,48.3797,106048.0
2020-03-09 13:20:00,54.48,54.48,54.0,54.02,52315.0,48.3708,48.3708,47.9446,47.9624,52315.0
2020-03-09 13:25:00,54.03,54.04,53.75,53.76,62613.0,47.9713,47.9801,47.7227,47.7315,62613.0
2020-03-09 13:30:00,53.76,53.9,53.69,53.69,54342.0,47.7315,47.8558,47.6694,47.6694,54342.0
2020-03-09 13:35:00,53.7,53.78,53.6,53.61,31962.0,47.6783,47.7493,47.5895,47.5984,31962.0
2020-03-09 13:40:00,53.61,53.67,53.57,53.58,51374.0,47.5984,47.6516,47.5629,47.5717,51374.0
2020-03-09 13:45:00,53.58,53.59,53.37,53.4,60470.0,47.5717,47.5806,47.3853,47.4119,60470.0
2020-03-09 13:50:00,53.4,53.4,53.13,53.15,43409.0,47.4119,47.4119,47.1722,47.1899,43409.0
2020-03-09 13:55:00,53.14,53.27,53.13,53.16,86246.0,47.1811,47.2965,47.1722,47.1988,86246.0
2020-03-09 14:00:00,53.15,53.17,52.8,52.83,140243.0,47.1899,47.2077,46.8792,46.9058,140243.0
2020-03-09 14:05:00,52.82,52.99,52.62,52.66,68649.0,46.897,47.0479,46.7194,46.7549,68649.0
2020-03-09 14:10:00,52.65,52.9,52.61,52.82,52081.0,46.746,46.968,46.7105,46.897,52081.0
2020-03-09 14:15:00,52.83,53.18,52.83,52.88,113986.0,46.9058,47.2166,46.9058,46.9502,113986.0
2020-03-09 14:20:00,52.88,52.96,52.74,52.75,39121.0,46.9502,47.0213,46.8259,46.8348,39121.0
2020-03-09 14:25:00,52.66,52.67,52.51,52.51,29567.0,46.7549,46.7638,46.6217,46.6217,29567.0
2020-03-09 14:30:00,52.51,52.6,52.37,52.44,100009.0,46.6217,46.7016,46.4974,46.5596,100009.0
2020-03-09 14:35:00,52.43,52.61,52.29,52.48,82844.0,46.5507,46.7105,46.4264,46.5951,82844.0
2020-03-09 14:40:00,52.49,52.49,52.04,52.13,80707.0,46.604,46.604,46.2044,46.2843,80707.0
2020-03-09 14:45:00,52.13,52.44,52.03,52.25,178998.0,46.2843,46.5596,46.1955,46.3909,178998.0
2020-03-09 14:50:00,52.25,52.73,52.23,52.72,58103.0,46.3909,46.817,46.3731,46.8082,58103.0
2020-03-09 14:55:00,52.71,52.83,52.63,52.64,175769.0,46.7993,46.9058,46.7283,46.7371,175769.0
2020-03-09 15:00:00,52.63,52.92,52.58,52.81,108700.0,46.7283,46.9857,46.6839,46.8881,108700.0
2020-03-09 15:05:00,52.84,52.88,52.46,52.5,160006.0,46.9147,46.9502,46.5773,46.6128,160006.0
2020-03-09 15:10:00,52.5,52.56,52.35,52.36,112601.0,46.6128,46.6661,46.4797,46.4885,112601.0
2020-03-09 15:15:00,52.35,52.63,52.3,52.3,89937.0,46.4797,46.7283,46.4353,46.4353,89937.0
2020-03-09 15:20:00,52.3,52.76,52.24,52.65,232052.0,46.4353,46.8437,46.382,46.746,232052.0
2020-03-09 15:25:00,52.66,53.02,52.65,52.89,109259.0,46.7549,47.0745,46.746,46.9591,109259.0
2020-03-09 15:30:00,52.9,52.9,52.57,52.61,124546.0,46.968,46.968,46.675,46.7105,124546.0
2020-03-09 15:35:00,52.61,52.77,52.59,52.68,197870.0,46.7105,46.8526,46.6927,46.7727,197870.0
2020-03-09 15:40:00,52.68,52.68,52.15,52.16,170730.0,46.7727,46.7727,46.3021,46.311,170730.0
2020-03-09 15:45:00,52.16,52.21,51.98,51.98,413963.0,46.311,46.3554,46.1511,46.1511,413963.0
2020-03-09 15:50:00,51.97,51.98,51.64,51.64,688538.0,46.1423,46.1511,45.8493,45.8493,688538.0
2020-03-09 15:55:00,51.64,51.65,50.33,50.36,968781.0,45.8493,45.8582,44.6862,44.7128,968781.0
2020-03-10 09:30:00,52.52,53.54,52.42,52.97,303246.0,46.6306,47.5362,46.5418,47.0301,303246.0
2020-03-10 09:35:00,52.97,53.06,52.01,52.12,109075.0,47.0301,47.11,46.1778,46.2754,109075.0
2020-03-10 09:40:00,52.08,52.21,51.81,51.94,153102.0,46.2399,46.3554,46.0002,46.1156,153102.0
2020-03-10 09:45:00,51.94,52.01,51.61,51.71,152481.0,46.1156,46.1778,45.8226,45.9114,152481.0
2020-03-10 09:50:00,51.7,51.74,51.51,51.71,138742.0,45.9025,45.9381,45.7339,45.9114,138742.0
2020-03-10 09:55:00,51.71,51.88,51.68,51.79,121131.0,45.9114,46.0624,45.8848,45.9825,121131.0
2020-03-10 10:00:00,51.79,51.83,51.58,51.81,108171.0,45.9825,46.018,45.796,46.0002,108171.0
2020-03-10 10:05:00,51.8,52.1,51.66,52.08,107166.0,45.9913,46.2577,45.867,46.2399,107166.0
2020-03-10 10:10:00,52.08,52.26,52.03,52.19,130803.0,46.2399,46.3998,46.1955,46.3376,130803.0
2020-03-10 10:15:00,52.18,52.29,52.11,52.19,119147.0,46.3287,46.4264,46.2666,46.3376,119147.0
2020-03-10 10:20:00,52.19,52.23,52.02,52.03,115449.0,46.3376,46.3731,46.1867,46.1955,115449.0
2020-03-10 10:25:00,52.03,52.06,51.95,51.96,68602.0,46.1955,46.2222,46.1245,46.1334,68602.0
2020-03-10 10:30:00,51.96,51.96,51.7,51.79,120640.0,46.1334,46.1334,45.9025,45.9825,120640.0
2020-03-10 10:35:00,51.79,51.83,51.64,51.71,107012.0,45.9825,46.018,45.8493,45.9114,107012.0
2020-03-10 10:40:00,51.72,51.73,51.4,51.4,62761.0,45.9203,45.9292,45.6362,45.6362,62761.0
2020-03-10 10:45:00,51.41,51.41,51.04,51.08,73292.0,45.6451,45.6451,45.3166,45.3521,73292.0
2020-03-10 10:50:00,51.07,51.11,50.83,50.84,68764.0,45.3432,45.3787,45.1301,45.139,68764.0
2020-03-10 10:55:00,50.83,50.89,50.41,50.41,102357.0,45.1301,45.1834,44.7572,44.7572,102357.0
2020-03-10 11:00:00,50.42,50.76,50.42,50.7,127110.0,44.7661,45.068,44.7661,45.0147,127110.0
2020-03-10 11:05:00,50.7,51.18,50.69,51.15,196056.0,45.0147,45.4409,45.0058,45.4142,196056.0
2020-03-10 11:10:00,51.15,51.31,51.11,51.12,116985.0,45.4142,45.5563,45.3787,45.3876,116985.0
2020-03-10 11:15:00,51.11,51.18,50.97,51.02,222676.0,45.3787,45.4409,45.2544,45.2988,222676.0
2020-03-10 11:20:00,51.02,51.02,50.79,50.83,253450.0,45.2988,45.2988,45.0946,45.1301,253450.0
2020-03-10 11:25:00,50.83,50.88,50.54,50.55,123107.0,45.1301,45.1745,44.8726,44.8815,123107.0
2020-03-10 11:30:00,50.55,50.59,50.1,50.1,96577.0,44.8815,44.917,44.482,44.482,96577.0
2020-03-10 11:35:00,50.11,50.23,50.05,50.2,60128.0,44.4908,44.5974,44.4376,44.5708,60128.0
2020-03-10 11:40:00,50.21,50.36,50.1,50.31,89110.0,44.5796,44.7128,44.482,44.6684,89110.0
2020-03-10 11:45:00,50.35,50.48,50.12,50.13,88003.0,44.7039,44.8194,44.4997,44.5086,88003.0
2020-03-10 11:50:00,50.14,50.16,49.82,49.87,142174.0,44.5175,44.5352,44.2334,44.2778,142174.0
2020-03-10 11:55:00,49.87,50.03,49.77,49.88,89790.0,44.2778,44.4198,44.189,44.2866,89790.0
2020-03-10 12:00:00,49.88,50.27,49.87,50.19,119834.0,44.2866,44.6329,44.2778,44.5619,119834.0
2020-03-10 12:05:00,50.19,50.42,50.1,50.36,78673.0,44.5619,44.7661,44.482,44.7128,78673.0
2020-03-10 12:10:00,50.38,50.75,50.38,50.68,70001.0,44.7306,45.0591,44.7306,44.9969,70001.0
2020-03-10 12:15:00,50.68,50.9,50.65,50.82,100256.0,44.9969,45.1923,44.9703,45.1212,100256.0
2020-03-10 12:20:00,50.79,50.79,50.63,50.65,58654.0,45.0946,45.0946,44.9525,44.9703,58654.0
2020-03-10 12:25:00,50.64,50.69,50.42,50.47,75656.0,44.9614,45.0058,44.7661,44.8105,75656.0
2020-03-10 12:30:00,50.45,50.46,49.88,49.97,96200.0,44.7927,44.8016,44.2866,44.3665,96200.0
2020-03-10 12:35:00,49.93,50.16,49.79,50.13,103821.0,44.331,44.5352,44.2067,44.5086,103821.0
2020-03-10 12:40:00,50.15,50.36,49.96,50.35,70607.0,44.5264,44.7128,44.3577,44.7039,70607.0
2020-03-10 12:45:00,50.34,50.52,50.25,50.41,51989.0,44.6951,44.8549,44.6151,44.7572,51989.0
2020-03-10 12:50:00,50.41,50.7,50.35,50.65,37993.0,44.7572,45.0147,44.7039,44.9703,37993.0
2020-03-10 12:55:00,50.65,50.87,50.64,50.7,41890.0,44.9703,45.1656,44.9614,45.0147,41890.0
2020-03-10 13:00:00,50.7,50.7,50.4,50.56,44537.0,45.0147,45.0147,44.7483,44.8904,44537.0
2020-03-10 13:05:00,50.56,51.15,50.53,51.15,32513.0,44.8904,45.4142,44.8637,45.4142,32513.0
2020-03-10 13:10:00,51.15,51.18,50.94,51.14,42884.0,45.4142,45.4409,45.2278,45.4053,42884.0
2020-03-10 13:15:00,51.14,51.25,50.9,51.23,116701.0,45.4053,45.503,45.1923,45.4853,116701.0
2020-03-10 13:20:00,51.25,51.39,51.24,51.33,67731.0,45.503,45.6273,45.4941,45.574,67731.0
2020-03-10 13:25:00,51.33,51.33,51.09,51.12,47179.0,45.574,45.574,45.361,45.3876,47179.0
2020-03-10 13:30:00,51.11,51.23,50.95,51.16,84925.0,45.3787,45.4853,45.2366,45.4231,84925.0
2020-03-10 13:35:00,51.15,51.15,50.69,50.85,51858.0,45.4142,45.4142,45.0058,45.1479,51858.0
2020-03-10 13:40:00,50.86,50.95,50.79,50.87,64074.0,45.1567,45.2366,45.0946,45.1656,64074.0
2020-03-10 13:45:00,50.85,50.86,50.53,50.54,51048.0,45.1479,45.1567,44.8637,44.8726,51048.0
2020-03-10 13:50:00,50.55,50.64,50.36,50.44,63269.0,44.8815,44.9614,44.7128,44.7838,63269.0
2020-03-10 13:55:00,50.45,50.61,50.44,50.52,57364.0,44.7927,44.9348,44.7838,44.8549,57364.0
2020-03-10 14:00:00,50.51,50.64,50.37,50.62,163365.0,44.846,44.9614,44.7217,44.9437,163365.0
2020-03-10 14:05:00,50.62,51.0,50.57,51.0,70998.0,44.9437,45.281,44.8993,45.281,70998.0
2020-03-10 14:10:00,50.98,51.23,50.89,51.22,71236.0,45.2633,45.4853,45.1834,45.4764,71236.0
2020-03-10 14:15:00,51.23,51.4,51.23,51.37,56200.0,45.4853,45.6362,45.4853,45.6096,56200.0
2020-03-10 14:20:00,51.39,51.58,51.18,51.18,65722.0,45.6273,45.796,45.4409,45.4409,65722.0
2020-03-10 14:25:00,51.18,51.41,51.13,51.36,98401.0,45.4409,45.6451,45.3965,45.6007,98401.0
2020-03-10 14:30:00,51.36,51.54,51.25,51.54,89822.0,45.6007,45.7605,45.503,45.7605,89822.0
2020-03-10 14:35:00,51.55,51.67,51.54,51.57,56982.0,45.7694,45.8759,45.7605,45.7871,56982.0
2020-03-10 14:40:00,51.58,52.04,51.52,51.97,109862.0,45.796,46.2044,45.7427,46.1423,109862.0
2020-03-10 14:45:00,51.98,52.32,51.94,52.31,88336.0,46.1511,46.453,46.1156,46.4441,88336.0
2020-03-10 14:50:00,52.3,52.31,51.98,52.05,97032.0,46.4353,46.4441,46.1511,46.2133,97032.0
2020-03-10 14:55:00,52.05,52.14,51.83,52.03,130560.0,46.2133,46.2932,46.018,46.1955,130560.0
2020-03-10 15:00:00,52.04,52.39,51.97,52.33,98694.0,46.2044,46.5152,46.1423,46.4619,98694.0
2020-03-10 15:05:00,52.37,52.47,52.16,52.18,108273.0,46.4974,46.5862,46.311,46.3287,108273.0
2020-03-10 15:10:00,52.19,52.26,52.05,52.12,106414.0,46.3376,46.3998,46.2133,46.2754,106414.0
2020-03-10 15:15:00,52.13,52.63,52.06,52.57,101757.0,46.2843,46.7283,46.2222,46.675,101757.0
2020-03-10 15:20:00,52.55,52.71,52.44,52.57,81266.0,46.6572,46.7993,46.5596,46.675,81266.0
2020-03-10 15:25:00,52.55,52.57,52.19,52.2,116874.0,46.6572,46.675,46.3376,46.3465,116874.0
2020-03-10 15:30:00,52.2,52.29,52.04,52.06,177649.0,46.3465,46.4264,46.2044,46.2222,177649.0
2020-03-10 15:35:00,52.07,52.71,51.97,52.65,193201.0,46.2311,46.7993,46.1423,46.746,193201.0
2020-03-10 15:40:00,52.66,52.87,52.65,52.65,135462.0,46.7549,46.9413,46.746,46.746,135462.0
2020-03-10 15:45:00,52.66,53.01,52.63,52.98,134956.0,46.7549,47.0656,46.7283,47.039,134956.0
2020-03-10 15:50:00,52.97,53.35,52.96,53.35,212444.0,47.0301,47.3675,47.0213,47.3675,212444.0
2020-03-10 15:55:00,53.34,53.87,53.32,53.85,367734.0,47.3586,47.8292,47.3409,47.8115,367734.0
2020-03-11 09:30:00,51.66,51.93,51.29,51.55,172173.0,45.867,46.1068,45.5385,45.7694,172173.0
2020-03-11 09:35:00,51.64,51.98,51.29,51.43,110743.0,45.8493,46.1511,45.5385,45.6628,110743.0
2020-03-11 09:40:00,51.47,51.8,51.36,51.57,204205.0,45.6983,45.9913,45.6007,45.7871,204205.0
2020-03-11 09:45:00,51.56,51.59,50.98,51.0,147107.0,45.7782,45.8049,45.2633,45.281,147107.0
2020-03-11 09:50:00,50.99,51.55,50.94,51.46,217582.0,45.2722,45.7694,45.2278,45.6895,217582.0
2020-03-11 09:55:00,51.45,51.86,51.3,51.73,218149.0,45.6806,46.0446,45.5474,45.9292,218149.0
2020-03-11 10:00:00,51.74,51.86,51.53,51.71,119383.0,45.9381,46.0446,45.7516,45.9114,119383.0
2020-03-11 10:05:00,51.72,52.06,51.55,51.93,98494.0,45.9203,46.2222,45.7694,46.1068,98494.0
2020-03-11 10:10:00,51.94,52.19,51.91,51.99,130817.0,46.1156,46.3376,46.089,46.16,130817.0
2020-03-11 10:15:00,51.96,52.24,51.68,52.16,98977.0,46.1334,46.382,45.8848,46.311,98977.0
2020-03-11 10:20:00,52.15,52.17,51.71,51.76,67305.0,46.3021,46.3198,45.9114,45.9558,67305.0
2020-03-11 10:25:00,51.78,52.02,51.6,51.65,67697.0,45.9736,46.1867,45.8138,45.8582,67697.0
2020-03-11 10:30:00,51.63,51.9,51.53,51.86,67309.0,45.8404,46.0801,45.7516,46.0446,67309.0
2020-03-11 10:35:00,51.85,51.9,51.54,51.84,62179.0,46.0357,46.0801,45.7605,46.0268,62179.0
2020-03-11 10:40:00,51.83,51.97,51.73,51.8,65027.0,46.018,46.1423,45.9292,45.9913,65027.0
2020-03-11 10:45:00,51.8,52.03,51.61,51.68,76448.0,45.9913,46.1955,45.8226,45.8848,76448.0
2020-03-11 10:50:00,51.74,51.83,51.66,51.72,69231.0,45.9381,46.018,45.867,45.9203,69231.0
2020-03-11 10:55:00,51.76,52.08,51.59,52.01,122668.0,45.9558,46.2399,45.8049,46.1778,122668.0
2020-03-11 11:00:00,52.02,52.14,51.69,51.73,95776.0,46.1867,46.2932,45.8937,45.9292,95776.0
2020-03-11 11:05:00,51.74,51.79,51.5,51.73,67741.0,45.9381,45.9825,45.725,45.9292,67741.0
2020-03-11 11:10:00,51.72,51.92,51.57,51.8,73826.0,45.9203,46.0979,45.7871,45.9913,73826.0
2020-03-11 11:15:00,51.79,51.95,51.56,51.62,154828.0,45.9825,46.1245,45.7782,45.8315,154828.0
2020-03-11 11:20:00,51.65,51.81,51.55,51.57,78557.0,45.8582,46.0002,45.7694,45.7871,78557.0
2020-03-11 11:25:00,51.58,52.03,51.55,51.94,103957.0,45.796,46.1955,45.7694,46.1156,103957.0
2020-03-11 11:30:00,51.94,52.11,51.75,52.06,140434.0,46.1156,46.2666,45.9469,46.2222,140434.0
2020-03-11 11:35:00,52.08,52.34,51.99,52.21,119785.0,46.2399,46.4708,46.16,46.3554,119785.0
2020-03-11 11:40:00,52.21,52.3,51.92,51.92,107356.0,46.3554,46.4353,46.0979,46.0979,107356.0
2020-03-11 11:45:00,51.93,52.15,51.8,52.1,219017.0,46.1068,46.3021,45.9913,46.2577,219017.0
2020-03-11 11:50:00,52.13,52.19,51.94,51.98,95475.0,46.2843,46.3376,46.1156,46.1511,95475.0
2020-03-11 11:55:00,51.96,51.97,51.72,51.87,80366.0,46.1334,46.1423,45.9203,46.0535,80366.0
2020-03-11 12:00:00,51.84,52.04,51.68,52.04,83915.0,46.0268,46.2044,45.8848,46.2044,83915.0
2020-03-11 12:05:00,52.05,52.19,51.91,52.0,173165.0,46.2133,46.3376,46.089,46.1689,173165.0
2020-03-11 12:10:00,52.06,52.59,52.04,52.49,152499.0,46.2222,46.6927,46.2044,46.604,152499.0
2020-03-11 12:15:00,52.54,53.1,52.54,52.86,53927.0,46.6484,47.1456,46.6484,46.9325,53927.0
2020-03-11 12:20:00,52.85,52.97,52.59,52.7,91457.0,46.9236,47.0301,46.6927,46.7904,91457.0
2020-03-11 12:25:00,52.68,52.9,52.57,52.8,114346.0,46.7727,46.968,46.675,46.8792,114346.0
2020-03-11 12:30:00,52.8,52.95,52.7,52.91,66731.0,46.8792,47.0124,46.7904,46.9769,66731.0
2020-03-11 12:35:00,52.93,53.01,52.79,52.83,54160.0,46.9946,47.0656,46.8703,46.9058,54160.0
2020-03-11 12:40:00,52.82,52.88,52.43,52.59,162523.0,46.897,46.9502,46.5507,46.6927,162523.0
2020-03-11 12:45:00,52.6,52.7,52.49,52.65,103034.0,46.7016,46.7904,46.604,46.746,103034.0
2020-03-11 12:50:00,52.64,52.86,52.58,52.61,73233.0,46.7371,46.9325,46.6839,46.7105,73233.0
2020-03-11 12:55:00,52.61,52.8,52.51,52.73,59022.0,46.7105,46.8792,46.6217,46.817,59022.0
2020-03-11 13:00:00,52.72,52.72,52.35,52.41,103708.0,46.8082,46.8082,46.4797,46.5329,103708.0
2020-03-11 13:05:00,52.4,52.59,52.33,52.34,44346.0,46.5241,46.6927,46.4619,46.4708,44346.0
2020-03-11 13:10:00,52.35,52.42,52.05,52.07,91697.0,46.4797,46.5418,46.2133,46.2311,91697.0
2020-03-11 13:15:00,52.05,52.18,51.93,51.97,77942.0,46.2133,46.3287,46.1068,46.1423,77942.0
2020-03-11 13:20:00,51.97,52.1,51.78,51.83,62055.0,46.1423,46.2577,45.9736,46.018,62055.0
2020-03-11 13:25:00,51.86,52.21,51.85,52.2,55112.0,46.0446,46.3554,46.0357,46.3465,55112.0
2020-03-11 13:30:00,52.19,52.34,52.14,52.32,48636.0,46.3376,46.4708,46.2932,46.453,48636.0
2020-03-11 13:35:00,52.37,52.45,52.32,52.38,49598.0,46.4974,46.5684,46.453,46.5063,49598.0
2020-03-11 13:40:00,52.36,52.5,52.34,52.41,51821.0,46.4885,46.6128,46.4708,46.5329,51821.0
2020-03-11 13:45:00,52.39,52.81,52.36,52.79,47869.0,46.5152,46.8881,46.4885,46.8703,47869.0
2020-03-11 13:50:00,52.8,52.84,52.38,52.45,46782.0,46.8792,46.9147,46.5063,46.5684,46782.0
2020-03-11 13:55:00,52.45,52.85,52.45,52.7,49127.0,46.5684,46.9236,46.5684,46.7904,49127.0
2020-03-11 14:00:00,52.7,52.75,52.49,52.5,52431.0,46.7904,46.8348,46.604,46.6128,52431.0
2020-03-11 14:05:00,52.52,52.74,52.25,52.33,65046.0,46.6306,46.8259,46.3909,46.4619,65046.0
2020-03-11 14:10:00,52.33,52.44,52.27,52.29,73808.0,46.4619,46.5596,46.4086,46.4264,73808.0
2020-03-11 14:15:00,52.28,52.5,52.25,52.37,43670.0,46.4175,46.6128,46.3909,46.4974,43670.0
2020-03-11 14:20:00,52.38,52.51,52.27,52.51,64641.0,46.5063,46.6217,46.4086,46.6217,64641.0
2020-03-11 14:25:00,52.51,52.6,52.37,52.51,62666.0,46.6217,46.7016,46.4974,46.6217,62666.0
2020-03-11 14:30:00,52.53,52.75,52.36,52.48,89248.0,46.6395,46.8348,46.4885,46.5951,89248.0
2020-03-11 14:35:00,52.49,52.65,52.26,52.58,52715.0,46.604,46.746,46.3998,46.6839,52715.0
2020-03-11 14:40:00,52.58,52.79,52.27,52.33,67199.0,46.6839,46.8703,46.4086,46.4619,67199.0
2020-03-11 14:45:00,52.35,52.63,52.35,52.46,49553.0,46.4797,46.7283,46.4797,46.5773,49553.0
2020-03-11 14:50:00,52.47,52.68,52.33,52.49,75201.0,46.5862,46.7727,46.4619,46.604,75201.0
2020-03-11 14:55:00,52.48,52.65,52.38,52.4,80129.0,46.5951,46.746,46.5063,46.5241,80129.0
2020-03-11 15:00:00,52.4,52.44,52.05,52.1,74456.0,46.5241,46.5596,46.2133,46.2577,74456.0
2020-03-11 15:05:00,52.1,52.14,51.77,51.92,69524.0,46.2577,46.2932,45.9647,46.0979,69524.0
2020-03-11 15:10:00,51.96,52.08,51.78,51.89,101850.0,46.1334,46.2399,45.9736,46.0712,101850.0
2020-03-11 15:15:00,51.9,52.12,51.84,52.04,85164.0,46.0801,46.2754,46.0268,46.2044,85164.0
2020-03-11 15:20:00,52.07,52.07,51.73,51.75,103498.0,46.2311,46.2311,45.9292,45.9469,103498.0
2020-03-11 15:25:00,51.79,52.37,51.77,52.34,105431.0,45.9825,46.4974,45.9647,46.4708,105431.0
2020-03-11 15:30:00,52.34,52.86,52.24,52.73,178418.0,46.4708,46.9325,46.382,46.817,178418.0
2020-03-11 15:35:00,52.75,53.06,52.59,52.86,198940.0,46.8348,47.11,46.6927,46.9325,198940.0
2020-03-11 15:40:00,52.88,52.97,52.51,52.52,194672.0,46.9502,47.0301,46.6217,46.6306,194672.0
2020-03-11 15:45:00,52.53,52.74,52.4,52.61,154128.0,46.6395,46.8259,46.5241,46.7105,154128.0
2020-03-11 15:50:00,52.61,52.61,52.01,52.35,315752.0,46.7105,46.7105,46.1778,46.4797,315752.0
2020-03-11 15:55:00,52.33,52.46,52.11,52.14,539091.0,46.4619,46.5773,46.2666,46.2932,539091.0
2020-03-12 09:30:00,47.54,47.64,47.03,47.51,232732.0,42.209,42.2978,41.7562,42.1824,232732.0
2020-03-12 09:35:00,47.62,47.63,47.48,47.57,22592.0,42.2801,42.2889,42.1558,42.2357,22592.0
2020-03-12 09:40:00,47.57,47.57,47.57,47.57,0.0,42.2357,42.2357,42.2357,42.2357,0.0
2020-03-12 09:45:00,47.57,47.57,47.57,47.57,0.0,42.2357,42.2357,42.2357,42.2357,0.0
2020-03-12 09:50:00,45.12,47.38,45.12,47.08,62956.0,40.0604,42.067,40.0604,41.8006,62956.0
2020-03-12 09:55:00,47.11,48.39,47.0,48.39,134412.0,41.8273,42.9637,41.7296,42.9637,134412.0
2020-03-12 10:00:00,48.45,48.51,47.16,47.16,106680.0,43.017,43.0703,41.8716,41.8716,106680.0
2020-03-12 10:05:00,47.18,47.46,46.9,47.33,160468.0,41.8894,42.138,41.6408,42.0226,160468.0
2020-03-12 10:10:00,47.34,47.96,47.14,47.95,128083.0,42.0315,42.5819,41.8539,42.5731,128083.0
2020-03-12 10:15:00,47.94,48.03,47.14,47.37,111154.0,42.5642,42.6441,41.8539,42.0581,111154.0
2020-03-12 10:20:00,47.41,47.61,47.1,47.57,85436.0,42.0936,42.2712,41.8184,42.2357,85436.0
2020-03-12 10:25:00,47.59,47.89,47.55,47.85,112700.0,42.2534,42.5198,42.2179,42.4843,112700.0
2020-03-12 10:30:00,47.86,48.71,47.78,48.08,127240.0,42.4932,43.2478,42.4221,42.6885,127240.0
2020-03-12 10:35:00,48.08,48.12,47.51,47.57,58554.0,42.6885,42.724,42.1824,42.2357,58554.0
2020-03-12 10:40:00,47.58,47.86,47.46,47.54,55089.0,42.2445,42.4932,42.138,42.209,55089.0
2020-03-12 10:45:00,47.59,47.91,47.55,47.85,72353.0,42.2534,42.5375,42.2179,42.4843,72353.0
2020-03-12 10:50:00,47.85,48.37,47.77,48.31,79032.0,42.4843,42.946,42.4132,42.8927,79032.0
2020-03-12 10:55:00,48.3,48.38,48.13,48.34,65308.0,42.8838,42.9548,42.7329,42.9193,65308.0
2020-03-12 11:00:00,48.32,48.32,47.78,48.01,65261.0,42.9016,42.9016,42.4221,42.6263,65261.0
2020-03-12 11:05:00,48.01,48.08,47.76,47.79,80605.0,42.6263,42.6885,42.4044,42.431,80605.0
2020-03-12 11:10:00,47.78,47.94,47.73,47.81,83528.0,42.4221,42.5642,42.3777,42.4488,83528.0
2020-03-12 11:15:00,47.79,48.07,47.65,47.73,75890.0,42.431,42.6796,42.3067,42.3777,75890.0
2020-03-12 11:20:00,47.77,48.18,47.64,48.16,53925.0,42.4132,42.7773,42.2978,42.7595,53925.0
2020-03-12 11:25:00,48.16,48.57,48.15,48.33,82983.0,42.7595,43.1235,42.7506,42.9104,82983.0
2020-03-12 11:30:00,48.33,48.38,47.72,47.76,76124.0,42.9104,42.9548,42.3688,42.4044,76124.0
2020-03-12 11:35:00,47.8,48.53,47.77,48.51,119825.0,42.4399,43.088,42.4132,43.0703,119825.0
2020-03-12 11:40:00,48.5,48.54,48.22,48.4,86384.0,43.0614,43.0969,42.8128,42.9726,86384.0
2020-03-12 11:45:00,48.41,48.61,48.33,48.38,82039.0,42.9815,43.159,42.9104,42.9548,82039.0
2020-03-12 11:50:00,48.37,48.73,48.08,48.7,90847.0,42.946,43.2656,42.6885,43.239,90847.0
2020-03-12 11:55:00,48.71,49.44,48.71,49.39,99910.0,43.2478,43.896,43.2478,43.8516,99910.0
2020-03-12 12:00:00,49.38,49.5,49.04,49.06,145577.0,43.8427,43.9492,43.5408,43.5586,145577.0
2020-03-12 12:05:00,49.06,49.21,48.73,48.73,80480.0,43.5586,43.6918,43.2656,43.2656,80480.0
2020-03-12 12:10:00,48.75,48.79,48.4,48.49,96231.0,43.2833,43.3189,42.9726,43.0525,96231.0
2020-03-12 12:15:00,48.48,48.62,48.27,48.3,73558.0,43.0436,43.1679,42.8572,42.8838,73558.0
2020-03-12 12:20:00,48.32,48.91,48.26,48.89,73917.0,42.9016,43.4254,42.8483,43.4077,73917.0
2020-03-12 12:25:00,48.89,49.08,48.74,49.06,76209.0,43.4077,43.5763,43.2745,43.5586,76209.0
2020-03-12 12:30:00,49.06,49.06,48.51,48.51,53614.0,43.5586,43.5586,43.0703,43.0703,53614.0
2020-03-12 12:35:00,48.52,48.53,48.28,48.31,43060.0,43.0791,43.088,42.8661,42.8927,43060.0
2020-03-12 12:40:00,48.29,48.3,47.96,48.0,49135.0,42.8749,42.8838,42.5819,42.6175,49135.0
2020-03-12 12:45:00,47.97,48.1,47.77,47.86,47788.0,42.5908,42.7062,42.4132,42.4932,47788.0
2020-03-12 12:50:00,47.84,49.3,47.84,49.01,79785.0,42.4754,43.7717,42.4754,43.5142,79785.0
2020-03-12 12:55:00,48.99,50.99,48.87,50.7,52138.0,43.4964,45.2722,43.3899,45.0147,52138.0
2020-03-12 13:00:00,50.64,51.81,50.0,51.5,110910.0,44.9614,46.0002,44.3932,45.725,110910.0
2020-03-12 13:05:00,51.49,51.86,50.86,51.44,62259.0,45.7161,46.0446,45.1567,45.6717,62259.0
2020-03-12 13:10:00,51.42,51.61,50.43,50.51,76200.0,45.6539,45.8226,44.775,44.846,76200.0
2020-03-12 13:15:00,50.5,50.82,50.02,50.15,89344.0,44.8371,45.1212,44.4109,44.5264,89344.0
2020-03-12 13:20:00,50.14,50.35,50.0,50.25,55483.0,44.5175,44.7039,44.3932,44.6151,55483.0
2020-03-12 13:25:00,50.27,50.35,49.99,50.24,69129.0,44.6329,44.7039,44.3843,44.6063,69129.0
2020-03-12 13:30:00,50.24,50.49,50.04,50.1,76846.0,44.6063,44.8282,44.4287,44.482,76846.0
2020-03-12 13:35:00,50.1,50.1,49.15,49.15,74100.0,44.482,44.482,43.6385,43.6385,74100.0
2020-03-12 13:40:00,49.15,49.36,48.94,49.03,64358.0,43.6385,43.8249,43.452,43.532,64358.0
2020-03-12 13:45:00,48.99,49.27,48.8,49.23,58716.0,43.4964,43.745,43.3277,43.7095,58716.0
2020-03-12 13:50:00,49.22,49.33,48.66,48.71,56097.0,43.7006,43.7983,43.2034,43.2478,56097.0
2020-03-12 13:55:00,48.73,49.08,48.62,48.96,60217.0,43.2656,43.5763,43.1679,43.4698,60217.0
2020-03-12 14:00:00,49.0,49.24,48.52,48.91,77220.0,43.5053,43.7184,43.0791,43.4254,77220.0
2020-03-12 14:05:00,48.91,49.05,48.64,48.74,45223.0,43.4254,43.5497,43.1857,43.2745,45223.0
2020-03-12 14:10:00,48.78,48.8,48.33,48.48,47879.0,43.31,43.3277,42.9104,43.0436,47879.0
2020-03-12 14:15:00,48.52,48.54,48.12,48.15,54522.0,43.0791,43.0969,42.724,42.7506,54522.0
2020-03-12 14:20:00,48.17,48.25,48.0,48.04,56027.0,42.7684,42.8394,42.6175,42.653,56027.0
2020-03-12 14:25:00,48.05,48.26,47.94,47.99,64757.0,42.6618,42.8483,42.5642,42.6086,64757.0
2020-03-12 14:30:00,47.99,48.28,47.9,48.09,54221.0,42.6086,42.8661,42.5287,42.6974,54221.0
2020-03-12 14:35:00,48.09,48.13,47.89,47.99,48633.0,42.6974,42.7329,42.5198,42.6086,48633.0
2020-03-12 14:40:00,47.95,48.19,47.91,48.05,64108.0,42.5731,42.7861,42.5375,42.6618,64108.0
2020-03-12 14:45:00,48.05,48.59,47.87,48.57,61095.0,42.6618,43.1413,42.502,43.1235,61095.0
2020-03-12 14:50:00,48.61,48.71,48.01,48.04,66985.0,43.159,43.2478,42.6263,42.653,66985.0
2020-03-12 14:55:00,48.01,48.04,47.67,47.76,66260.0,42.6263,42.653,42.3245,42.4044,66260.0
2020-03-12 15:00:00,47.76,47.96,47.64,47.71,91096.0,42.4044,42.5819,42.2978,42.36,91096.0
2020-03-12 15:05:00,47.72,47.93,47.56,47.74,80476.0,42.3688,42.5553,42.2268,42.3866,80476.0
2020-03-12 15:10:00,47.73,48.07,47.71,47.85,91996.0,42.3777,42.6796,42.36,42.4843,91996.0
2020-03-12 15:15:00,47.84,47.84,47.57,47.71,73906.0,42.4754,42.4754,42.2357,42.36,73906.0
2020-03-12 15:20:00,47.72,47.72,47.4,47.58,75462.0,42.3688,42.3688,42.0847,42.2445,75462.0
2020-03-12 15:25:00,47.58,47.7,47.48,47.55,77190.0,42.2445,42.3511,42.1558,42.2179,77190.0
2020-03-12 15:30:00,47.54,47.76,47.52,47.52,129810.0,42.209,42.4044,42.1913,42.1913,129810.0
2020-03-12 15:35:00,47.55,47.58,47.34,47.54,157017.0,42.2179,42.2445,42.0315,42.209,157017.0
2020-03-12 15:40:00,47.53,47.79,47.31,47.31,167523.0,42.2002,42.431,42.0048,42.0048,167523.0
2020-03-12 15:45:00,47.34,47.42,47.0,47.22,164027.0,42.0315,42.1025,41.7296,41.9249,164027.0
2020-03-12 15:50:00,47.24,47.56,47.0,47.01,246966.0,41.9427,42.2268,41.7296,41.7385,246966.0
2020-03-12 15:55:00,47.01,47.01,46.17,46.18,448392.0,41.7385,41.7385,40.9927,41.0015,448392.0
2020-03-13 09:30:00,48.8,49.23,48.12,48.17,223857.0,43.3277,43.7095,42.724,42.7684,223857.0
2020-03-13 09:35:00,48.2,48.2,47.56,47.99,128959.0,42.795,42.795,42.2268,42.6086,128959.0
2020-03-13 09:40:00,47.87,47.94,47.5,47.67,98982.0,42.502,42.5642,42.1735,42.3245,98982.0
2020-03-13 09:45:00,47.73,48.48,47.72,48.33,97690.0,42.3777,43.0436,42.3688,42.9104,97690.0
2020-03-13 09:50:00,48.31,48.31,47.5,47.56,75672.0,42.8927,42.8927,42.1735,42.2268,75672.0
2020-03-13 09:55:00,47.55,47.74,47.12,47.21,131513.0,42.2179,42.3866,41.8361,41.916,131513.0
2020-03-13 10:00:00,47.19,47.78,47.08,47.55,168036.0,41.8983,42.4221,41.8006,42.2179,168036.0
2020-03-13 10:05:00,47.59,47.67,47.14,47.16,114770.0,42.2534,42.3245,41.8539,41.8716,114770.0
2020-03-13 10:10:00,47.13,47.3,46.87,46.89,107432.0,41.845,41.9959,41.6142,41.6319,107432.0
2020-03-13 10:15:00,46.95,47.57,46.61,47.55,177458.0,41.6852,42.2357,41.3833,42.2179,177458.0
2020-03-13 10:20:00,47.57,48.05,47.54,47.87,102875.0,42.2357,42.6618,42.209,42.502,102875.0
2020-03-13 10:25:00,47.84,47.87,47.52,47.72,148073.0,42.4754,42.502,42.1913,42.3688,148073.0
2020-03-13 10:30:00,47.7,48.05,47.63,47.95,122097.0,42.3511,42.6618,42.2889,42.5731,122097.0
2020-03-13 10:35:00,47.96,47.96,47.59,47.75,72588.0,42.5819,42.5819,42.2534,42.3955,72588.0
2020-03-13 10:40:00,47.72,47.84,47.52,47.66,82950.0,42.3688,42.4754,42.1913,42.3156,82950.0
2020-03-13 10:45:00,47.63,47.67,47.44,47.58,106622.0,42.2889,42.3245,42.1202,42.2445,106622.0
2020-03-13 10:50:00,47.58,47.77,47.53,47.67,78771.0,42.2445,42.4132,42.2002,42.3245,78771.0
2020-03-13 10:55:00,47.68,47.71,46.95,47.03,72519.0,42.3333,42.36,41.6852,41.7562,72519.0
2020-03-13 11:00:00,47.0,47.34,46.85,47.3,86191.0,41.7296,42.0315,41.5964,41.9959,86191.0
2020-03-13 11:05:00,47.28,47.33,47.11,47.25,91223.0,41.9782,42.0226,41.8273,41.9516,91223.0
2020-03-13 11:10:00,47.26,47.3,46.96,47.21,125686.0,41.9604,41.9959,41.6941,41.916,125686.0
2020-03-13 11:15:00,47.23,47.27,46.89,47.23,81733.0,41.9338,41.9693,41.6319,41.9338,81733.0
2020-03-13 11:20:00,47.25,47.45,46.9,46.91,98284.0,41.9516,42.1291,41.6408,41.6497,98284.0
2020-03-13 11:25:00,46.91,47.1,46.59,46.6,93417.0,41.6497,41.8184,41.3656,41.3744,93417.0
2020-03-13 11:30:00,46.58,46.63,46.1,46.14,90820.0,41.3567,41.4011,40.9305,40.966,90820.0
2020-03-13 11:35:00,46.15,46.48,46.14,46.27,77883.0,40.9749,41.2679,40.966,41.0814,77883.0
2020-03-13 11:40:00,46.29,46.36,45.43,45.49,114391.0,41.0992,41.1614,40.3356,40.3889,114391.0
2020-03-13 11:45:00,45.57,45.81,45.3,45.35,79773.0,40.4599,40.673,40.2202,40.2646,79773.0
2020-03-13 11:50:00,45.37,45.9,45.37,45.89,94460.0,40.2824,40.7529,40.2824,40.7441,94460.0
2020-03-13 11:55:00,45.94,46.46,45.92,46.05,95758.0,40.7885,41.2501,40.7707,40.8861,95758.0
2020-03-13 12:00:00,46.03,46.17,45.69,45.79,57874.0,40.8684,40.9927,40.5665,40.6553,57874.0
2020-03-13 12:05:00,45.81,46.12,45.69,46.01,67200.0,40.673,40.9483,40.5665,40.8506,67200.0
2020-03-13 12:10:00,46.03,46.37,45.91,46.26,116324.0,40.8684,41.1702,40.7618,41.0726,116324.0
2020-03-13 12:15:00,46.26,46.4,46.04,46.09,64832.0,41.0726,41.1969,40.8772,40.9216,64832.0
2020-03-13 12:20:00,46.11,46.27,45.97,46.05,101289.0,40.9394,41.0814,40.8151,40.8861,101289.0
2020-03-13 12:25:00,46.05,46.15,45.94,46.04,66215.0,40.8861,40.9749,40.7885,40.8772,66215.0
2020-03-13 12:30:00,46.04,46.43,46.01,46.18,142510.0,40.8772,41.2235,40.8506,41.0015,142510.0
2020-03-13 12:35:00,46.13,46.27,45.94,46.24,71103.0,40.9571,41.0814,40.7885,41.0548,71103.0
2020-03-13 12:40:00,46.27,46.46,45.99,46.12,297524.0,41.0814,41.2501,40.8328,40.9483,297524.0
2020-03-13 12:45:00,46.12,46.47,46.04,46.46,161978.0,40.9483,41.259,40.8772,41.2501,161978.0
2020-03-13 12:50:00,46.49,46.7,46.33,46.4,82647.0,41.2768,41.4632,41.1347,41.1969,82647.0
2020-03-13 12:55:00,46.43,46.6,46.29,46.33,76608.0,41.2235,41.3744,41.0992,41.1347,76608.0
2020-03-13 13:00:00,46.31,46.52,46.03,46.1,101309.0,41.117,41.3034,40.8684,40.9305,101309.0
2020-03-13 13:05:00,46.1,46.21,46.0,46.13,74391.0,40.9305,41.0282,40.8417,40.9571,74391.0
2020-03-13 13:10:00,46.16,46.58,46.14,46.54,60617.0,40.9838,41.3567,40.966,41.3212,60617.0
2020-03-13 13:15:00,46.57,46.88,46.54,46.86,85377.0,41.3478,41.623,41.3212,41.6053,85377.0
2020-03-13 13:20:00,46.86,47.14,46.83,47.09,56484.0,41.6053,41.8539,41.5787,41.8095,56484.0
2020-03-13 13:25:00,47.12,47.26,47.01,47.26,86920.0,41.8361,41.9604,41.7385,41.9604,86920.0
2020-03-13 13:30:00,47.25,47.39,46.96,46.97,86451.0,41.9516,42.0759,41.6941,41.703,86451.0
2020-03-13 13:35:00,46.98,47.01,46.67,46.75,99151.0,41.7118,41.7385,41.4366,41.5076,99151.0
2020-03-13 13:40:00,46.75,47.3,46.74,47.08,87641.0,41.5076,41.9959,41.4987,41.8006,87641.0
2020-03-13 13:45:00,47.1,47.68,47.09,47.67,69954.0,41.8184,42.3333,41.8095,42.3245,69954.0
2020-03-13 13:50:00,47.68,47.79,47.58,47.73,70564.0,42.3333,42.431,42.2445,42.3777,70564.0
2020-03-13 13:55:00,47.71,47.72,47.37,47.48,70381.0,42.36,42.3688,42.0581,42.1558,70381.0
2020-03-13 14:00:00,47.48,47.48,46.7,46.77,130953.0,42.1558,42.1558,41.4632,41.5254,130953.0
2020-03-13 14:05:00,46.77,47.06,46.02,46.37,95675.0,41.5254,41.7829,40.8595,41.1702,95675.0
2020-03-13 14:10:00,46.35,46.37,46.01,46.13,67352.0,41.1525,41.1702,40.8506,40.9571,67352.0
2020-03-13 14:15:00,46.14,46.38,46.11,46.14,65956.0,40.966,41.1791,40.9394,40.966,65956.0
2020-03-13 14:20:00,46.11,46.46,46.1,46.45,77549.0,40.9394,41.2501,40.9305,41.2413,77549.0
2020-03-13 14:25:00,46.44,46.45,46.05,46.11,72565.0,41.2324,41.2413,40.8861,40.9394,72565.0
2020-03-13 14:30:00,46.12,46.14,45.86,46.13,76622.0,40.9483,40.966,40.7174,40.9571,76622.0
2020-03-13 14:35:00,46.12,46.23,46.07,46.11,112924.0,40.9483,41.0459,40.9039,40.9394,112924.0
2020-03-13 14:40:00,46.12,46.65,45.99,46.6,127155.0,40.9483,41.4188,40.8328,41.3744,127155.0
2020-03-13 14:45:00,46.62,46.63,46.15,46.25,150208.0,41.3922,41.4011,40.9749,41.0637,150208.0
2020-03-13 14:50:00,46.24,46.27,45.94,46.04,101769.0,41.0548,41.0814,40.7885,40.8772,101769.0
2020-03-13 14:55:00,46.04,46.32,46.02,46.31,74643.0,40.8772,41.1258,40.8595,41.117,74643.0
2020-03-13 15:00:00,46.3,46.7,46.2,46.55,119436.0,41.1081,41.4632,41.0193,41.33,119436.0
2020-03-13 15:05:00,46.54,46.78,46.43,46.52,99709.0,41.3212,41.5343,41.2235,41.3034,99709.0
2020-03-13 15:10:00,46.52,46.62,45.98,46.08,181657.0,41.3034,41.3922,40.824,40.9128,181657.0
2020-03-13 15:15:00,46.05,46.18,45.62,45.76,276265.0,40.8861,41.0015,40.5043,40.6286,276265.0
2020-03-13 15:20:00,45.77,46.13,45.67,45.86,200403.0,40.6375,40.9571,40.5487,40.7174,200403.0
2020-03-13 15:25:00,45.87,46.24,45.73,46.16,193534.0,40.7263,41.0548,40.602,40.9838,193534.0
2020-03-13 15:30:00,46.16,46.74,46.0,46.56,369036.0,40.9838,41.4987,40.8417,41.3389,369036.0
2020-03-13 15:35:00,46.55,48.12,46.41,47.87,214023.0,41.33,42.724,41.2057,42.502,214023.0
2020-03-13 15:40:00,47.8,48.0,47.46,47.91,135983.0,42.4399,42.6175,42.138,42.5375,135983.0
2020-03-13 15:45:00,47.91,48.63,47.88,48.46,166548.0,42.5375,43.1768,42.5109,43.0259,166548.0
2020-03-13 15:50:00,48.53,49.87,48.49,49.85,241258.0,43.088,44.2778,43.0525,44.26,241258.0
2020-03-13 15:55:00,49.77,50.33,49.24,50.33,469902.0,44.189,44.6862,43.7184,44.6862,469902.0
2020-03-16 09:30:00,44.92,44.92,44.92,44.92,400.0,39.8828,39.8828,39.8828,39.8828,400.0
2020-03-16 09:35:00,44.92,44.92,44.92,44.92,0.0,39.8828,39.8828,39.8828,39.8828,0.0
2020-03-16 09:40:00,44.92,44.92,44.92,44.92,0.0,39.8828,39.8828,39.8828,39.8828,0.0
2020-03-16 09:45:00,45.25,45.68,43.44,43.49,220570.0,40.1758,40.5576,38.5688,38.6132,220570.0
2020-03-16 09:50:00,43.58,45.16,43.5,44.99,115159.0,38.6931,40.0959,38.6221,39.945,115159.0
2020-03-16 09:55:00,45.36,45.56,44.97,45.28,105111.0,40.2735,40.4511,39.9272,40.2025,105111.0
2020-03-16 10:00:00,45.18,45.21,44.65,44.77,93025.0,40.1137,40.1403,39.6431,39.7497,93025.0
2020-03-16 10:05:00,44.74,45.46,44.72,45.41,112180.0,39.723,40.3623,39.7053,40.3179,112180.0
2020-03-16 10:10:00,45.44,46.02,45.43,46.02,67284.0,40.3445,40.8595,40.3356,40.8595,67284.0
2020-03-16 10:15:00,46.01,46.09,45.71,45.83,97802.0,40.8506,40.9216,40.5842,40.6908,97802.0
2020-03-16 10:20:00,45.8,46.01,45.63,45.95,128615.0,40.6642,40.8506,40.5132,40.7973,128615.0
2020-03-16 10:25:00,45.94,46.35,45.91,46.11,73221.0,40.7885,41.1525,40.7618,40.9394,73221.0
2020-03-16 10:30:00,46.12,47.1,46.11,47.07,81306.0,40.9483,41.8184,40.9394,41.7917,81306.0
2020-03-16 10:35:00,47.1,47.98,47.08,47.98,108814.0,41.8184,42.5997,41.8006,42.5997,108814.0
2020-03-16 10:40:00,47.98,48.0,47.23,47.51,78510.0,42.5997,42.6175,41.9338,42.1824,78510.0
2020-03-16 10:45:00,47.48,47.88,47.48,47.67,99509.0,42.1558,42.5109,42.1558,42.3245,99509.0
2020-03-16 10:50:00,47.66,47.66,47.16,47.25,136945.0,42.3156,42.3156,41.8716,41.9516,136945.0
2020-03-16 10:55:00,47.26,47.29,46.85,46.98,92807.0,41.9604,41.9871,41.5964,41.7118,92807.0
2020-03-16 11:00:00,47.0,47.03,46.75,46.76,81275.0,41.7296,41.7562,41.5076,41.5165,81275.0
2020-03-16 11:05:00,46.76,47.04,46.49,46.91,81054.0,41.5165,41.7651,41.2768,41.6497,81054.0
2020-03-16 11:10:00,46.92,47.42,46.92,47.34,91502.0,41.6586,42.1025,41.6586,42.0315,91502.0
2020-03-16 11:15:00,47.33,47.72,47.27,47.7,142992.0,42.0226,42.3688,41.9693,42.3511,142992.0
2020-03-16 11:20:00,47.72,47.76,47.51,47.68,160474.0,42.3688,42.4044,42.1824,42.3333,160474.0
2020-03-16 11:25:00,47.69,47.73,47.43,47.44,106463.0,42.3422,42.3777,42.1114,42.1202,106463.0
2020-03-16 11:30:00,47.48,47.92,47.35,47.35,64473.0,42.1558,42.5464,42.0403,42.0403,64473.0
2020-03-16 11:35:00,47.34,47.96,47.25,47.84,76571.0,42.0315,42.5819,41.9516,42.4754,76571.0
2020-03-16 11:40:00,47.81,47.84,47.14,47.15,71646.0,42.4488,42.4754,41.8539,41.8628,71646.0
2020-03-16 11:45:00,47.08,47.33,47.08,47.24,52775.0,41.8006,42.0226,41.8006,41.9427,52775.0
2020-03-16 11:50:00,47.28,47.3,47.13,47.26,75086.0,41.9782,41.9959,41.845,41.9604,75086.0
2020-03-16 11:55:00,47.25,47.3,47.14,47.21,126637.0,41.9516,41.9959,41.8539,41.916,126637.0
2020-03-16 12:00:00,47.19,47.64,47.09,47.55,92762.0,41.8983,42.2978,41.8095,42.2179,92762.0
2020-03-16 12:05:00,47.6,47.6,47.36,47.36,44373.0,42.2623,42.2623,42.0492,42.0492,44373.0
2020-03-16 12:10:00,47.28,47.43,47.05,47.09,48127.0,41.9782,42.1114,41.774,41.8095,48127.0
2020-03-16 12:15:00,47.1,47.19,46.82,46.82,56281.0,41.8184,41.8983,41.5698,41.5698,56281.0
2020-03-16 12:20:00,46.82,46.98,46.77,46.98,47790.0,41.5698,41.7118,41.5254,41.7118,47790.0
2020-03-16 12:25:00,46.98,47.59,46.96,47.3,88241.0,41.7118,42.2534,41.6941,41.9959,88241.0
2020-03-16 12:30:00,47.33,47.64,47.21,47.24,75207.0,42.0226,42.2978,41.916,41.9427,75207.0
2020-03-16 12:35:00,47.26,47.59,47.18,47.58,80443.0,41.9604,42.2534,41.8894,42.2445,80443.0
2020-03-16 12:40:00,47.6,47.63,47.4,47.53,132610.0,42.2623,42.2889,42.0847,42.2002,132610.0
2020-03-16 12:45:00,47.53,47.62,47.32,47.33,66684.0,42.2002,42.2801,42.0137,42.0226,66684.0
2020-03-16 12:50:00,47.33,47.37,46.85,46.89,84613.0,42.0226,42.0581,41.5964,41.6319,84613.0
2020-03-16 12:55:00,46.87,47.17,46.75,47.16,215878.0,41.6142,41.8805,41.5076,41.8716,215878.0
2020-03-16 13:00:00,47.15,47.44,47.08,47.44,65187.0,41.8628,42.1202,41.8006,42.1202,65187.0
2020-03-16 13:05:00,47.45,47.47,47.0,47.06,46558.0,42.1291,42.1469,41.7296,41.7829,46558.0
2020-03-16 13:10:00,47.07,47.6,47.01,47.51,54054.0,41.7917,42.2623,41.7385,42.1824,54054.0
2020-03-16 13:15:00,47.49,47.5,47.22,47.29,49219.0,42.1646,42.1735,41.9249,41.9871,49219.0
2020-03-16 13:20:00,47.29,47.59,47.16,47.57,46517.0,41.9871,42.2534,41.8716,42.2357,46517.0
2020-03-16 13:25:00,47.57,47.57,47.18,47.28,71623.0,42.2357,42.2357,41.8894,41.9782,71623.0
2020-03-16 13:30:00,47.28,47.28,46.82,46.91,69019.0,41.9782,41.9782,41.5698,41.6497,69019.0
2020-03-16 13:35:00,46.87,47.04,46.77,46.96,62214.0,41.6142,41.7651,41.5254,41.6941,62214.0
2020-03-16 13:40:00,46.96,47.19,46.96,47.16,57829.0,41.6941,41.8983,41.6941,41.8716,57829.0
2020-03-16 13:45:00,47.17,47.43,47.02,47.35,56239.0,41.8805,42.1114,41.7473,42.0403,56239.0
2020-03-16 13:50:00,47.35,47.51,46.87,47.01,83547.0,42.0403,42.1824,41.6142,41.7385,83547.0
2020-03-16 13:55:00,47.0,47.38,47.0,47.07,52533.0,41.7296,42.067,41.7296,41.7917,52533.0
2020-03-16 14:00:00,47.07,47.28,46.92,47.05,116633.0,41.7917,41.9782,41.6586,41.774,116633.0
2020-03-16 14:05:00,47.04,47.23,46.97,47.18,95196.0,41.7651,41.9338,41.703,41.8894,95196.0
2020-03-16 14:10:00,47.18,47.35,47.06,47.35,73304.0,41.8894,42.0403,41.7829,42.0403,73304.0
2020-03-16 14:15:00,47.38,47.39,46.85,46.89,57145.0,42.067,42.0759,41.5964,41.6319,57145.0
2020-03-16 14:20:00,46.88,47.01,46.87,46.9,92686.0,41.623,41.7385,41.6142,41.6408,92686.0
2020-03-16 14:25:00,46.9,47.24,46.81,47.21,87472.0,41.6408,41.9427,41.5609,41.916,87472.0
2020-03-16 14:30:00,47.23,47.84,47.18,47.84,97007.0,41.9338,42.4754,41.8894,42.4754,97007.0
2020-03-16 14:35:00,47.88,48.01,47.67,47.82,110126.0,42.5109,42.6263,42.3245,42.4576,110126.0
2020-03-16 14:40:00,47.84,47.88,47.59,47.85,85282.0,42.4754,42.5109,42.2534,42.4843,85282.0
2020-03-16 14:45:00,47.88,48.0,47.47,47.74,92339.0,42.5109,42.6175,42.1469,42.3866,92339.0
2020-03-16 14:50:00,47.73,48.05,47.57,47.96,174751.0,42.3777,42.6618,42.2357,42.5819,174751.0
2020-03-16 14:55:00,47.95,48.38,47.84,48.19,91708.0,42.5731,42.9548,42.4754,42.7861,91708.0
2020-03-16 15:00:00,48.23,48.46,47.96,47.96,100996.0,42.8217,43.0259,42.5819,42.5819,100996.0
2020-03-16 15:05:00,47.98,48.18,47.82,47.93,85605.0,42.5997,42.7773,42.4576,42.5553,85605.0
2020-03-16 15:10:00,47.93,48.02,47.66,47.67,102139.0,42.5553,42.6352,42.3156,42.3245,102139.0
2020-03-16 15:15:00,47.67,48.12,47.66,47.97,215540.0,42.3245,42.724,42.3156,42.5908,215540.0
2020-03-16 15:20:00,47.97,48.07,47.6,47.89,136225.0,42.5908,42.6796,42.2623,42.5198,136225.0
2020-03-16 15:25:00,47.85,47.97,47.59,47.74,126021.0,42.4843,42.5908,42.2534,42.3866,126021.0
2020-03-16 15:30:00,47.74,47.77,47.23,47.31,172247.0,42.3866,42.4132,41.9338,42.0048,172247.0
2020-03-16 15:35:00,47.31,47.4,47.19,47.39,205859.0,42.0048,42.0847,41.8983,42.0759,205859.0
2020-03-16 15:40:00,47.39,48.26,47.22,48.26,202965.0,42.0759,42.8483,41.9249,42.8483,202965.0
2020-03-16 15:45:00,48.19,48.29,46.99,47.51,352719.0,42.7861,42.8749,41.7207,42.1824,352719.0
2020-03-16 15:50:00,47.52,47.53,47.17,47.33,283374.0,42.1913,42.2002,41.8805,42.0226,283374.0
2020-03-16 15:55:00,47.33,47.33,46.79,46.98,507348.0,42.0226,42.0226,41.5431,41.7118,507348.0
2020-03-17 09:30:00,47.66,48.0,47.0,47.13,163611.0,42.3156,42.6175,41.7296,41.845,163611.0
2020-03-17 09:35:00,47.09,47.21,46.03,46.15,70863.0,41.8095,41.916,40.8684,40.9749,70863.0
2020-03-17 09:40:00,46.07,46.37,45.78,45.85,34331.0,40.9039,41.1702,40.6464,40.7085,34331.0
2020-03-17 09:45:00,45.91,46.68,45.87,46.31,45802.0,40.7618,41.4455,40.7263,41.117,45802.0
2020-03-17 09:50:00,46.3,46.3,45.36,45.36,93458.0,41.1081,41.1081,40.2735,40.2735,93458.0
2020-03-17 09:55:00,45.41,45.75,45.18,45.38,96501.0,40.3179,40.6198,40.1137,40.2912,96501.0
2020-03-17 10:00:00,45.39,45.81,45.16,45.71,59854.0,40.3001,40.673,40.0959,40.5842,59854.0
2020-03-17 10:05:00,45.77,45.99,45.65,45.65,65204.0,40.6375,40.8328,40.531,40.531,65204.0
2020-03-17 10:10:00,45.67,46.09,45.62,45.87,59295.0,40.5487,40.9216,40.5043,40.7263,59295.0
2020-03-17 10:15:00,45.84,46.43,45.67,46.3,59498.0,40.6997,41.2235,40.5487,41.1081,59498.0
2020-03-17 10:20:00,46.35,46.97,46.27,46.48,41407.0,41.1525,41.703,41.0814,41.2679,41407.0
2020-03-17 10:25:00,46.48,46.77,46.46,46.7,24739.0,41.2679,41.5254,41.2501,41.4632,24739.0
2020-03-17 10:30:00,46.74,46.89,46.36,46.47,36103.0,41.4987,41.6319,41.1614,41.259,36103.0
2020-03-17 10:35:00,46.41,46.79,46.29,46.44,55895.0,41.2057,41.5431,41.0992,41.2324,55895.0
2020-03-17 10:40:00,46.44,46.68,46.31,46.65,42185.0,41.2324,41.4455,41.117,41.4188,42185.0
2020-03-17 10:45:00,46.65,46.81,46.15,46.39,104554.0,41.4188,41.5609,40.9749,41.188,104554.0
2020-03-17 10:50:00,46.4,46.41,46.03,46.3,40048.0,41.1969,41.2057,40.8684,41.1081,40048.0
2020-03-17 10:55:00,46.31,46.77,46.3,46.71,98281.0,41.117,41.5254,41.1081,41.4721,98281.0
2020-03-17 11:00:00,46.73,47.06,46.52,46.95,42086.0,41.4899,41.7829,41.3034,41.6852,42086.0
2020-03-17 11:05:00,46.92,47.11,46.82,47.08,46247.0,41.6586,41.8273,41.5698,41.8006,46247.0
2020-03-17 11:10:00,47.06,47.24,46.98,47.14,56857.0,41.7829,41.9427,41.7118,41.8539,56857.0
2020-03-17 11:15:00,47.14,47.53,46.9,47.5,52724.0,41.8539,42.2002,41.6408,42.1735,52724.0
2020-03-17 11:20:00,47.53,47.61,46.99,47.11,43337.0,42.2002,42.2712,41.7207,41.8273,43337.0
2020-03-17 11:25:00,47.1,47.53,47.03,47.22,68768.0,41.8184,42.2002,41.7562,41.9249,68768.0
2020-03-17 11:30:00,47.21,47.51,47.14,47.28,56956.0,41.916,42.1824,41.8539,41.9782,56956.0
2020-03-17 11:35:00,47.27,47.28,47.07,47.2,80562.0,41.9693,41.9782,41.7917,41.9072,80562.0
2020-03-17 11:40:00,47.21,47.34,47.15,47.26,67417.0,41.916,42.0315,41.8628,41.9604,67417.0
2020-03-17 11:45:00,47.26,47.36,47.18,47.21,104965.0,41.9604,42.0492,41.8894,41.916,104965.0
2020-03-17 11:50:00,47.21,47.46,47.17,47.45,46514.0,41.916,42.138,41.8805,42.1291,46514.0
2020-03-17 11:55:00,47.47,47.47,46.92,47.34,66604.0,42.1469,42.1469,41.6586,42.0315,66604.0
2020-03-17 12:00:00,47.36,47.46,46.95,46.98,59071.0,42.0492,42.138,41.6852,41.7118,59071.0
2020-03-17 12:05:00,47.02,47.72,46.97,47.7,71845.0,41.7473,42.3688,41.703,42.3511,71845.0
2020-03-17 12:10:00,47.72,47.91,47.56,47.83,68454.0,42.3688,42.5375,42.2268,42.4665,68454.0
2020-03-17 12:15:00,47.87,47.88,47.26,47.31,76658.0,42.502,42.5109,41.9604,42.0048,76658.0
2020-03-17 12:20:00,47.34,47.34,46.47,46.79,72022.0,42.0315,42.0315,41.259,41.5431,72022.0
2020-03-17 12:25:00,46.78,46.8,46.25,46.35,57595.0,41.5343,41.552,41.0637,41.1525,57595.0
2020-03-17 12:30:00,46.34,46.44,46.02,46.14,72580.0,41.1436,41.2324,40.8595,40.966,72580.0
2020-03-17 12:35:00,46.12,46.12,45.88,46.0,101053.0,40.9483,40.9483,40.7352,40.8417,101053.0
2020-03-17 12:40:00,46.0,46.12,45.9,46.0,81331.0,40.8417,40.9483,40.7529,40.8417,81331.0
2020-03-17 12:45:00,46.01,46.07,45.51,45.52,103265.0,40.8506,40.9039,40.4067,40.4156,103265.0
2020-03-17 12:50:00,45.55,45.68,45.21,45.68,83571.0,40.4422,40.5576,40.1403,40.5576,83571.0
2020-03-17 12:55:00,45.7,45.87,45.59,45.87,47005.0,40.5754,40.7263,40.4777,40.7263,47005.0
2020-03-17 13:00:00,45.94,46.29,45.85,46.01,39449.0,40.7885,41.0992,40.7085,40.8506,39449.0
2020-03-17 13:05:00,46.03,46.16,45.96,46.02,78795.0,40.8684,40.9838,40.8062,40.8595,78795.0
2020-03-17 13:10:00,46.02,46.07,45.28,45.31,31631.0,40.8595,40.9039,40.2025,40.2291,31631.0
2020-03-17 13:15:00,45.3,45.68,45.18,45.53,57122.0,40.2202,40.5576,40.1137,40.4244,57122.0
2020-03-17 13:20:00,45.55,45.7,45.39,45.55,41314.0,40.4422,40.5754,40.3001,40.4422,41314.0
2020-03-17 13:25:00,45.5,45.63,45.4,45.59,33785.0,40.3978,40.5132,40.309,40.4777,33785.0
2020-03-17 13:30:00,45.61,46.08,45.44,46.05,71561.0,40.4955,40.9128,40.3445,40.8861,71561.0
2020-03-17 13:35:00,46.06,46.32,45.92,46.16,48667.0,40.895,41.1258,40.7707,40.9838,48667.0
2020-03-17 13:40:00,46.22,46.34,46.06,46.22,36875.0,41.0371,41.1436,40.895,41.0371,36875.0
2020-03-17 13:45:00,46.2,46.35,46.11,46.22,37501.0,41.0193,41.1525,40.9394,41.0371,37501.0
2020-03-17 13:50:00,46.23,46.3,45.95,46.04,44811.0,41.0459,41.1081,40.7973,40.8772,44811.0
2020-03-17 13:55:00,46.03,46.22,45.95,46.08,37269.0,40.8684,41.0371,40.7973,40.9128,37269.0
2020-03-17 14:00:00,46.07,46.29,45.81,46.29,40678.0,40.9039,41.0992,40.673,41.0992,40678.0
2020-03-17 14:05:00,46.24,46.83,46.22,46.66,31200.0,41.0548,41.5787,41.0371,41.4277,31200.0
2020-03-17 14:10:00,46.66,46.82,46.39,46.59,45627.0,41.4277,41.5698,41.188,41.3656,45627.0
2020-03-17 14:15:00,46.59,47.27,46.51,47.27,54390.0,41.3656,41.9693,41.2945,41.9693,54390.0
2020-03-17 14:20:00,47.32,47.44,46.83,46.9,85326.0,42.0137,42.1202,41.5787,41.6408,85326.0
2020-03-17 14:25:00,46.88,47.5,46.87,47.32,62504.0,41.623,42.1735,41.6142,42.0137,62504.0
2020-03-17 14:30:00,47.34,47.75,47.34,47.63,53840.0,42.0315,42.3955,42.0315,42.2889,53840.0
2020-03-17 14:35:00,47.64,47.83,47.39,47.53,62414.0,42.2978,42.4665,42.0759,42.2002,62414.0
2020-03-17 14:40:00,47.56,47.68,47.21,47.27,61393.0,42.2268,42.3333,41.916,41.9693,61393.0
2020-03-17 14:45:00,47.21,47.25,46.59,46.59,142399.0,41.916,41.9516,41.3656,41.3656,142399.0
2020-03-17 14:50:00,46.57,46.61,45.98,46.09,97595.0,41.3478,41.3833,40.824,40.9216,97595.0
2020-03-17 14:55:00,46.07,46.19,46.0,46.09,54653.0,40.9039,41.0104,40.8417,40.9216,54653.0
2020-03-17 15:00:00,46.09,46.11,45.33,45.53,71297.0,40.9216,40.9394,40.2469,40.4244,71297.0
2020-03-17 15:05:00,45.51,45.92,45.21,45.51,78073.0,40.4067,40.7707,40.1403,40.4067,78073.0
2020-03-17 15:10:00,45.58,46.02,45.47,45.83,87927.0,40.4688,40.8595,40.3712,40.6908,87927.0
2020-03-17 15:15:00,45.82,46.13,45.73,45.94,65993.0,40.6819,40.9571,40.602,40.7885,65993.0
2020-03-17 15:20:00,45.96,46.48,45.88,46.48,112859.0,40.8062,41.2679,40.7352,41.2679,112859.0
2020-03-17 15:25:00,46.48,46.61,45.8,46.0,218453.0,41.2679,41.3833,40.6642,40.8417,218453.0
2020-03-17 15:30:00,46.0,46.25,45.76,46.06,83569.0,40.8417,41.0637,40.6286,40.895,83569.0
2020-03-17 15:35:00,46.07,46.27,45.86,46.13,102057.0,40.9039,41.0814,40.7174,40.9571,102057.0
2020-03-17 15:40:00,46.17,46.96,46.15,46.73,134139.0,40.9927,41.6941,40.9749,41.4899,134139.0
2020-03-17 15:45:00,46.72,47.0,46.58,46.84,177201.0,41.481,41.7296,41.3567,41.5875,177201.0
2020-03-17 15:50:00,46.89,47.29,46.56,46.94,206212.0,41.6319,41.9871,41.3389,41.6763,206212.0
2020-03-17 15:55:00,46.96,47.45,46.47,47.42,456700.0,41.6941,42.1291,41.259,42.1025,456700.0
2020-03-18 09:30:00,43.99,44.55,43.51,43.66,145705.0,39.0571,39.5543,38.6309,38.7641,145705.0
2020-03-18 09:35:00,43.66,43.71,43.08,43.31,60273.0,38.7641,38.8085,38.2492,38.4534,60273.0
2020-03-18 09:40:00,43.3,43.94,43.11,43.73,78223.0,38.4445,39.0127,38.2758,38.8263,78223.0
2020-03-18 09:45:00,43.74,43.76,43.37,43.38,73903.0,38.8352,38.8529,38.5066,38.5155,73903.0
2020-03-18 09:50:00,43.35,43.85,43.21,43.77,60664.0,38.4889,38.9328,38.3646,38.8618,60664.0
2020-03-18 09:55:00,43.76,43.98,43.06,43.08,66936.0,38.8529,39.0482,38.2314,38.2492,66936.0
2020-03-18 10:00:00,43.05,43.2,42.76,42.97,58940.0,38.2225,38.3557,37.965,38.1515,58940.0
2020-03-18 10:05:00,42.89,43.07,42.42,42.43,58611.0,38.0805,38.2403,37.6632,37.6721,58611.0
2020-03-18 10:10:00,42.4,42.49,42.1,42.33,46646.0,37.6454,37.7253,37.3791,37.5833,46646.0
2020-03-18 10:15:00,42.33,42.56,42.11,42.16,88688.0,37.5833,37.7875,37.3879,37.4323,88688.0
2020-03-18 10:20:00,42.12,42.2,41.27,41.28,69746.0,37.3968,37.4678,36.6421,36.651,69746.0
2020-03-18 10:25:00,41.33,41.53,41.25,41.37,85945.0,36.6954,36.873,36.6244,36.7309,85945.0
2020-03-18 10:30:00,41.34,41.42,40.8,40.98,76077.0,36.7043,36.7753,36.2248,36.3846,76077.0
2020-03-18 10:35:00,40.94,41.17,40.78,41.13,59081.0,36.3491,36.5533,36.2071,36.5178,59081.0
2020-03-18 10:40:00,41.13,41.6,41.07,41.5,89753.0,36.5178,36.9351,36.4646,36.8463,89753.0
2020-03-18 10:45:00,41.48,41.63,41.44,41.58,97017.0,36.8286,36.9618,36.7931,36.9174,97017.0
2020-03-18 10:50:00,41.55,41.61,41.36,41.48,116707.0,36.8907,36.944,36.722,36.8286,116707.0
2020-03-18 10:55:00,41.52,41.59,41.29,41.32,97112.0,36.8641,36.9262,36.6599,36.6865,97112.0
2020-03-18 11:00:00,41.29,41.35,40.8,41.03,84107.0,36.6599,36.7132,36.2248,36.429,84107.0
2020-03-18 11:05:00,41.04,41.11,40.77,40.9,76057.0,36.4379,36.5001,36.1982,36.3136,76057.0
2020-03-18 11:10:00,40.88,41.02,40.76,40.89,85849.0,36.2959,36.4202,36.1893,36.3047,85849.0
2020-03-18 11:15:00,40.87,41.45,40.76,41.45,90480.0,36.287,36.8019,36.1893,36.8019,90480.0
2020-03-18 11:20:00,41.45,41.85,41.45,41.85,83272.0,36.8019,37.1571,36.8019,37.1571,83272.0
2020-03-18 11:25:00,41.84,41.93,41.24,41.33,43873.0,37.1482,37.2281,36.6155,36.6954,43873.0
2020-03-18 11:30:00,41.3,41.52,40.9,41.02,42128.0,36.6688,36.8641,36.3136,36.4202,42128.0
2020-03-18 11:35:00,40.97,41.46,40.96,41.4,57899.0,36.3758,36.8108,36.3669,36.7576,57899.0
2020-03-18 11:40:00,41.39,41.39,41.1,41.17,61001.0,36.7487,36.7487,36.4912,36.5533,61001.0
2020-03-18 11:45:00,41.17,42.22,41.15,42.19,99759.0,36.5533,37.4856,36.5356,37.459,99759.0
2020-03-18 11:50:00,42.19,43.11,42.19,43.07,163550.0,37.459,38.2758,37.459,38.2403,163550.0
2020-03-18 11:55:00,43.09,43.23,42.58,42.7,102793.0,38.258,38.3823,37.8052,37.9118,102793.0
2020-03-18 12:00:00,42.67,42.81,42.2,42.23,51051.0,37.8851,38.0094,37.4678,37.4945,51051.0
2020-03-18 12:05:00,42.27,42.77,42.12,42.62,66082.0,37.53,37.9739,37.3968,37.8407,66082.0
2020-03-18 12:10:00,42.62,42.95,42.6,42.63,69151.0,37.8407,38.1337,37.823,37.8496,69151.0
2020-03-18 12:15:00,42.58,42.58,42.11,42.16,71451.0,37.8052,37.8052,37.3879,37.4323,71451.0
2020-03-18 12:20:00,42.18,42.41,42.14,42.16,88511.0,37.4501,37.6543,37.4146,37.4323,88511.0
2020-03-18 12:25:00,42.15,42.8,42.12,42.8,111355.0,37.4234,38.0006,37.3968,38.0006,111355.0
2020-03-18 12:30:00,42.84,42.92,42.45,42.57,74814.0,38.0361,38.1071,37.6898,37.7964,74814.0
2020-03-18 12:35:00,42.54,42.56,42.21,42.31,78142.0,37.7697,37.7875,37.4767,37.5655,78142.0
2020-03-18 12:40:00,42.33,42.53,42.1,42.53,49259.0,37.5833,37.7608,37.3791,37.7608,49259.0
2020-03-18 12:45:00,42.58,42.62,42.13,42.24,55671.0,37.8052,37.8407,37.4057,37.5034,55671.0
2020-03-18 12:50:00,42.18,42.36,42.08,42.13,47573.0,37.4501,37.6099,37.3613,37.4057,47573.0
2020-03-18 12:55:00,42.14,42.14,42.03,42.04,5253.0,37.4146,37.4146,37.3169,37.3258,5253.0
2020-03-18 13:00:00,42.04,42.04,42.04,42.04,0.0,37.3258,37.3258,37.3258,37.3258,0.0
2020-03-18 13:05:00,42.04,42.04,42.04,42.04,0.0,37.3258,37.3258,37.3258,37.3258,0.0
2020-03-18 13:10:00,41.94,42.39,41.94,42.21,61595.0,37.237,37.6365,37.237,37.4767,61595.0
2020-03-18 13:15:00,42.22,42.47,42.13,42.44,80718.0,37.4856,37.7076,37.4057,37.6809,80718.0
2020-03-18 13:20:00,42.44,42.44,41.7,41.78,69521.0,37.6809,37.6809,37.0239,37.0949,69521.0
2020-03-18 13:25:00,41.76,41.8,41.43,41.48,110720.0,37.0772,37.1127,36.7842,36.8286,110720.0
2020-03-18 13:30:00,41.46,41.49,41.13,41.45,77037.0,36.8108,36.8375,36.5178,36.8019,77037.0
2020-03-18 13:35:00,41.47,42.05,41.45,41.95,149131.0,36.8197,37.3347,36.8019,37.2459,149131.0
2020-03-18 13:40:00,41.89,42.14,41.51,41.51,101229.0,37.1926,37.4146,36.8552,36.8552,101229.0
2020-03-18 13:45:00,41.45,41.49,41.12,41.37,96661.0,36.8019,36.8375,36.509,36.7309,96661.0
2020-03-18 13:50:00,41.37,41.39,41.07,41.07,101765.0,36.7309,36.7487,36.4646,36.4646,101765.0
2020-03-18 13:55:00,41.07,41.08,40.39,40.4,99854.0,36.4646,36.4734,35.8608,35.8697,99854.0
2020-03-18 14:00:00,40.4,40.47,39.95,39.95,138002.0,35.8697,35.9318,35.4701,35.4701,138002.0
2020-03-18 14:05:00,39.95,40.34,39.54,40.15,83370.0,35.4701,35.8164,35.1061,35.6477,83370.0
2020-03-18 14:10:00,40.16,40.17,39.71,39.82,74913.0,35.6566,35.6655,35.2571,35.3547,74913.0
2020-03-18 14:15:00,39.84,40.07,39.79,39.92,190600.0,35.3725,35.5767,35.3281,35.4435,190600.0
2020-03-18 14:20:00,39.92,40.24,39.83,40.08,230356.0,35.4435,35.7276,35.3636,35.5856,230356.0
2020-03-18 14:25:00,40.08,40.08,39.6,39.93,320466.0,35.5856,35.5856,35.1594,35.4524,320466.0
2020-03-18 14:30:00,39.94,40.24,39.81,39.93,190521.0,35.4613,35.7276,35.3458,35.4524,190521.0
2020-03-18 14:35:00,39.93,40.27,39.89,40.14,233861.0,35.4524,35.7543,35.4169,35.6388,233861.0
2020-03-18 14:40:00,40.16,40.26,39.82,40.02,136186.0,35.6566,35.7454,35.3547,35.5323,136186.0
2020-03-18 14:45:00,40.02,40.17,39.86,40.0,172358.0,35.5323,35.6655,35.3902,35.5145,172358.0
2020-03-18 14:50:00,40.01,40.02,39.67,39.97,246438.0,35.5234,35.5323,35.2215,35.4879,246438.0
2020-03-18 14:55:00,39.97,40.44,39.93,40.42,179706.0,35.4879,35.9052,35.4524,35.8874,179706.0
2020-03-18 15:00:00,40.43,40.53,39.68,39.68,54454.0,35.8963,35.9851,35.2304,35.2304,54454.0
2020-03-18 15:05:00,39.69,39.86,39.19,39.22,99813.0,35.2393,35.3902,34.7954,34.822,99813.0
2020-03-18 15:10:00,39.23,39.58,38.83,38.96,146063.0,34.8309,35.1416,34.4757,34.5912,146063.0
2020-03-18 15:15:00,38.95,39.0,38.12,38.13,135206.0,34.5823,34.6267,33.8454,33.8542,135206.0
2020-03-18 15:20:00,38.18,38.44,38.09,38.26,206658.0,33.8986,34.1295,33.8187,33.9697,206658.0
2020-03-18 15:25:00,38.23,38.43,38.0,38.16,129556.0,33.943,34.1206,33.7388,33.8809,129556.0
2020-03-18 15:30:00,38.21,38.61,38.07,38.56,191557.0,33.9253,34.2804,33.801,34.236,191557.0
2020-03-18 15:35:00,38.62,38.68,38.25,38.46,91327.0,34.2893,34.3426,33.9608,34.1472,91327.0
2020-03-18 15:40:00,38.47,40.1,38.45,39.7,142388.0,34.1561,35.6033,34.1384,35.2482,142388.0
2020-03-18 15:45:00,39.72,40.69,39.52,40.65,178300.0,35.2659,36.1272,35.0884,36.0917,178300.0
2020-03-18 15:50:00,40.69,41.66,40.69,41.59,199538.0,36.1272,36.9884,36.1272,36.9262,199538.0
2020-03-18 15:55:00,41.55,41.7,40.04,41.15,478549.0,36.8907,37.0239,35.5501,36.5356,478549.0
2020-03-19 09:30:00,40.52,40.69,40.05,40.11,118932.0,35.9762,36.1272,35.5589,35.6122,118932.0
2020-03-19 09:35:00,40.21,40.25,39.54,39.67,41830.0,35.701,35.7365,35.1061,35.2215,41830.0
2020-03-19 09:40:00,39.7,40.2,39.3,40.2,46974.0,35.2482,35.6921,34.893,35.6921,46974.0
2020-03-19 09:45:00,40.2,40.56,39.31,40.06,99908.0,35.6921,36.0117,34.9019,35.5678,99908.0
2020-03-19 09:50:00,40.18,41.75,40.01,41.73,92211.0,35.6744,37.0683,35.5234,37.0505,92211.0
2020-03-19 09:55:00,41.71,43.65,41.69,43.6,97393.0,37.0328,38.7552,37.015,38.7109,97393.0
2020-03-19 10:00:00,43.6,43.69,42.93,42.93,108815.0,38.7109,38.7908,38.116,38.116,108815.0
2020-03-19 10:05:00,42.9,44.6,42.89,44.55,106612.0,38.0893,39.5987,38.0805,39.5543,106612.0
2020-03-19 10:10:00,44.54,45.69,44.39,44.4,171687.0,39.5454,40.5665,39.4123,39.4211,171687.0
2020-03-19 10:15:00,44.48,44.48,43.7,43.96,109192.0,39.4922,39.4922,38.7996,39.0305,109192.0
2020-03-19 10:20:00,44.03,44.25,43.71,43.98,164826.0,39.0926,39.288,38.8085,39.0482,164826.0
2020-03-19 10:25:00,43.98,44.93,43.83,44.93,45527.0,39.0482,39.8917,38.9151,39.8917,45527.0
2020-03-19 10:30:00,44.93,45.39,44.85,45.26,60322.0,39.8917,40.3001,39.8207,40.1847,60322.0
2020-03-19 10:35:00,45.24,45.27,44.53,44.75,44211.0,40.1669,40.1936,39.5366,39.7319,44211.0
2020-03-19 10:40:00,44.72,44.73,44.33,44.62,46618.0,39.7053,39.7141,39.359,39.6165,46618.0
2020-03-19 10:45:00,44.64,44.7,43.95,43.98,73752.0,39.6342,39.6875,39.0216,39.0482,73752.0
2020-03-19 10:50:00,43.98,43.99,43.38,43.52,101858.0,39.0482,39.0571,38.5155,38.6398,101858.0
2020-03-19 10:55:00,43.55,43.69,42.92,43.0,87684.0,38.6665,38.7908,38.1071,38.1781,87684.0
2020-03-19 11:00:00,42.97,43.98,42.95,43.97,108907.0,38.1515,39.0482,38.1337,39.0394,108907.0
2020-03-19 11:05:00,43.97,44.24,43.9,44.23,111429.0,39.0394,39.2791,38.9772,39.2702,111429.0
2020-03-19 11:10:00,44.23,45.15,44.19,45.14,64649.0,39.2702,40.087,39.2347,40.0782,64649.0
2020-03-19 11:15:00,45.17,45.19,44.85,44.88,69336.0,40.1048,40.1226,39.8207,39.8473,69336.0
2020-03-19 11:20:00,44.86,45.26,44.85,45.2,58097.0,39.8296,40.1847,39.8207,40.1314,58097.0
2020-03-19 11:25:00,45.18,46.18,45.17,46.15,64377.0,40.1137,41.0015,40.1048,40.9749,64377.0
2020-03-19 11:30:00,46.15,46.39,45.97,46.19,65445.0,40.9749,41.188,40.8151,41.0104,65445.0
2020-03-19 11:35:00,46.17,46.17,45.2,45.28,75158.0,40.9927,40.9927,40.1314,40.2025,75158.0
2020-03-19 11:40:00,45.29,45.68,45.09,45.46,121673.0,40.2113,40.5576,40.0338,40.3623,121673.0
2020-03-19 11:45:00,45.45,45.75,45.4,45.66,40304.0,40.3534,40.6198,40.309,40.5399,40304.0
2020-03-19 11:50:00,45.69,45.7,45.36,45.45,40058.0,40.5665,40.5754,40.2735,40.3534,40058.0
2020-03-19 11:55:00,45.43,45.57,44.75,44.84,44327.0,40.3356,40.4599,39.7319,39.8118,44327.0
2020-03-19 12:00:00,44.83,44.87,44.31,44.35,54897.0,39.8029,39.8384,39.3412,39.3767,54897.0
2020-03-19 12:05:00,44.34,44.49,43.93,44.33,118018.0,39.3679,39.5011,39.0038,39.359,118018.0
2020-03-19 12:10:00,44.33,44.45,44.08,44.45,38961.0,39.359,39.4655,39.137,39.4655,38961.0
2020-03-19 12:15:00,44.47,44.51,44.29,44.42,62016.0,39.4833,39.5188,39.3235,39.4389,62016.0
2020-03-19 12:20:00,44.41,44.49,44.04,44.11,157387.0,39.43,39.5011,39.1015,39.1637,157387.0
2020-03-19 12:25:00,44.1,44.33,44.06,44.26,41861.0,39.1548,39.359,39.1193,39.2968,41861.0
2020-03-19 12:30:00,44.28,44.34,44.15,44.2,34553.0,39.3146,39.3679,39.1992,39.2436,34553.0
2020-03-19 12:35:00,44.2,44.48,43.93,44.48,50866.0,39.2436,39.4922,39.0038,39.4922,50866.0
2020-03-19 12:40:00,44.5,44.76,44.17,44.76,52819.0,39.5099,39.7408,39.2169,39.7408,52819.0
2020-03-19 12:45:00,44.76,44.89,44.61,44.84,55764.0,39.7408,39.8562,39.6076,39.8118,55764.0
2020-03-19 12:50:00,44.82,45.2,44.75,45.2,32960.0,39.794,40.1314,39.7319,40.1314,32960.0
2020-03-19 12:55:00,45.12,45.48,45.11,45.46,43252.0,40.0604,40.38,40.0515,40.3623,43252.0
2020-03-19 13:00:00,45.5,45.79,45.45,45.69,48675.0,40.3978,40.6553,40.3534,40.5665,48675.0
2020-03-19 13:05:00,45.64,45.81,45.58,45.67,33220.0,40.5221,40.673,40.4688,40.5487,33220.0
2020-03-19 13:10:00,45.66,46.04,45.66,45.77,30857.0,40.5399,40.8772,40.5399,40.6375,30857.0
2020-03-19 13:15:00,45.77,45.94,45.66,45.94,31431.0,40.6375,40.7885,40.5399,40.7885,31431.0
2020-03-19 13:20:00,45.9,46.02,45.73,45.79,26083.0,40.7529,40.8595,40.602,40.6553,26083.0
2020-03-19 13:25:00,45.76,45.82,45.16,45.41,40298.0,40.6286,40.6819,40.0959,40.3179,40298.0
2020-03-19 13:30:00,45.41,45.52,45.16,45.43,26136.0,40.3179,40.4156,40.0959,40.3356,26136.0
2020-03-19 13:35:00,45.4,45.43,45.15,45.21,33744.0,40.309,40.3356,40.087,40.1403,33744.0
2020-03-19 13:40:00,45.17,45.38,44.93,45.36,26168.0,40.1048,40.2912,39.8917,40.2735,26168.0
2020-03-19 13:45:00,45.35,45.76,45.35,45.65,34649.0,40.2646,40.6286,40.2646,40.531,34649.0
2020-03-19 13:50:00,45.68,46.32,45.65,46.31,39953.0,40.5576,41.1258,40.531,41.117,39953.0
2020-03-19 13:55:00,46.32,46.5,45.9,45.9,53319.0,41.1258,41.2857,40.7529,40.7529,53319.0
2020-03-19 14:00:00,45.94,46.0,45.47,45.87,38276.0,40.7885,40.8417,40.3712,40.7263,38276.0
2020-03-19 14:05:00,45.86,46.02,45.63,45.87,33247.0,40.7174,40.8595,40.5132,40.7263,33247.0
2020-03-19 14:10:00,45.86,46.7,45.85,46.7,50072.0,40.7174,41.4632,40.7085,41.4632,50072.0
2020-03-19 14:15:00,46.66,46.88,46.55,46.86,43453.0,41.4277,41.623,41.33,41.6053,43453.0
2020-03-19 14:20:00,46.85,47.12,46.83,47.11,40263.0,41.5964,41.8361,41.5787,41.8273,40263.0
2020-03-19 14:25:00,47.09,47.17,46.78,47.08,45122.0,41.8095,41.8805,41.5343,41.8006,45122.0
2020-03-19 14:30:00,47.09,47.18,47.02,47.09,58044.0,41.8095,41.8894,41.7473,41.8095,58044.0
2020-03-19 14:35:00,47.09,47.48,47.03,47.48,48266.0,41.8095,42.1558,41.7562,42.1558,48266.0
2020-03-19 14:40:00,47.46,47.97,47.43,47.7,64160.0,42.138,42.5908,42.1114,42.3511,64160.0
2020-03-19 14:45:00,47.69,47.69,46.98,47.4,71040.0,42.3422,42.3422,41.7118,42.0847,71040.0
2020-03-19 14:50:00,47.34,47.49,46.71,46.8,51710.0,42.0315,42.1646,41.4721,41.552,51710.0
2020-03-19 14:55:00,46.83,47.27,46.81,46.99,33186.0,41.5787,41.9693,41.5609,41.7207,33186.0
2020-03-19 15:00:00,46.99,46.99,46.02,46.1,62134.0,41.7207,41.7207,40.8595,40.9305,62134.0
2020-03-19 15:05:00,46.08,46.11,45.52,45.56,68339.0,40.9128,40.9394,40.4156,40.4511,68339.0
2020-03-19 15:10:00,45.56,45.61,45.2,45.4,88498.0,40.4511,40.4955,40.1314,40.309,88498.0
2020-03-19 15:15:00,45.41,46.03,45.34,45.46,63727.0,40.3179,40.8684,40.2557,40.3623,63727.0
2020-03-19 15:20:00,45.44,45.59,45.26,45.47,76323.0,40.3445,40.4777,40.1847,40.3712,76323.0
2020-03-19 15:25:00,45.47,46.02,45.45,45.75,67818.0,40.3712,40.8595,40.3534,40.6198,67818.0
2020-03-19 15:30:00,45.78,46.45,45.76,46.29,83824.0,40.6464,41.2413,40.6286,41.0992,83824.0
2020-03-19 15:35:00,46.27,46.31,45.92,46.1,54818.0,41.0814,41.117,40.7707,40.9305,54818.0
2020-03-19 15:40:00,46.1,46.12,45.85,45.91,105689.0,40.9305,40.9483,40.7085,40.7618,105689.0
2020-03-19 15:45:00,45.91,46.31,45.71,45.94,93848.0,40.7618,41.117,40.5842,40.7885,93848.0
2020-03-19 15:50:00,45.93,45.94,44.89,44.99,162014.0,40.7796,40.7885,39.8562,39.945,162014.0
2020-03-19 15:55:00,44.99,46.09,44.99,46.06,396791.0,39.945,40.9216,39.945,40.895,396791.0
2020-03-20 09:30:00,46.67,46.99,46.13,46.21,455778.0,41.4366,41.7207,40.9571,41.0282,455778.0
2020-03-20 09:35:00,46.38,46.72,46.14,46.32,84778.0,41.1791,41.481,40.966,41.1258,84778.0
2020-03-20 09:40:00,46.28,46.49,45.81,46.04,65414.0,41.0903,41.2768,40.673,40.8772,65414.0
2020-03-20 09:45:00,45.76,46.23,45.55,46.03,60365.0,40.6286,41.0459,40.4422,40.8684,60365.0
2020-03-20 09:50:00,45.77,46.18,45.57,46.04,94372.0,40.6375,41.0015,40.4599,40.8772,94372.0
2020-03-20 09:55:00,46.07,46.17,45.79,45.95,56689.0,40.9039,40.9927,40.6553,40.7973,56689.0
2020-03-20 10:00:00,45.92,46.49,45.92,46.44,29098.0,40.7707,41.2768,40.7707,41.2324,29098.0
2020-03-20 10:05:00,46.41,46.42,45.42,45.82,30587.0,41.2057,41.2146,40.3268,40.6819,30587.0
2020-03-20 10:10:00,45.79,46.45,45.77,46.42,108839.0,40.6553,41.2413,40.6375,41.2146,108839.0
2020-03-20 10:15:00,46.43,46.74,46.39,46.5,63659.0,41.2235,41.4987,41.188,41.2857,63659.0
2020-03-20 10:20:00,46.5,47.2,46.36,47.13,58521.0,41.2857,41.9072,41.1614,41.845,58521.0
2020-03-20 10:25:00,47.17,47.2,46.84,46.95,37831.0,41.8805,41.9072,41.5875,41.6852,37831.0
2020-03-20 10:30:00,46.91,47.21,46.82,47.19,32374.0,41.6497,41.916,41.5698,41.8983,32374.0
2020-03-20 10:35:00,47.22,47.52,47.07,47.44,77735.0,41.9249,42.1913,41.7917,42.1202,77735.0
2020-03-20 10:40:00,47.44,47.6,47.34,47.4,76261.0,42.1202,42.2623,42.0315,42.0847,76261.0
2020-03-20 10:45:00,47.42,47.87,47.24,47.87,61722.0,42.1025,42.502,41.9427,42.502,61722.0
2020-03-20 10:50:00,47.82,48.12,47.69,47.97,44612.0,42.4576,42.724,42.3422,42.5908,44612.0
2020-03-20 10:55:00,48.01,48.09,47.77,47.87,55274.0,42.6263,42.6974,42.4132,42.502,55274.0
2020-03-20 11:00:00,47.85,47.94,47.36,47.36,43551.0,42.4843,42.5642,42.0492,42.0492,43551.0
2020-03-20 11:05:00,47.39,47.47,47.15,47.39,89895.0,42.0759,42.1469,41.8628,42.0759,89895.0
2020-03-20 11:10:00,47.37,47.44,46.78,46.82,36215.0,42.0581,42.1202,41.5343,41.5698,36215.0
2020-03-20 11:15:00,46.81,46.86,46.06,46.2,43118.0,41.5609,41.6053,40.895,41.0193,43118.0
2020-03-20 11:20:00,46.19,46.21,45.45,45.51,37601.0,41.0104,41.0282,40.3534,40.4067,37601.0
2020-03-20 11:25:00,45.49,46.04,45.34,45.79,37327.0,40.3889,40.8772,40.2557,40.6553,37327.0
2020-03-20 11:30:00,45.76,46.03,45.61,45.81,39170.0,40.6286,40.8684,40.4955,40.673,39170.0
2020-03-20 11:35:00,45.82,46.06,45.61,45.75,56292.0,40.6819,40.895,40.4955,40.6198,56292.0
2020-03-20 11:40:00,45.76,45.97,45.61,45.67,41231.0,40.6286,40.8151,40.4955,40.5487,41231.0
2020-03-20 11:45:00,45.65,45.73,45.03,45.65,44625.0,40.531,40.602,39.9805,40.531,44625.0
2020-03-20 11:50:00,45.67,45.92,45.57,45.65,50121.0,40.5487,40.7707,40.4599,40.531,50121.0
2020-03-20 11:55:00,45.64,45.79,45.38,45.44,33577.0,40.5221,40.6553,40.2912,40.3445,33577.0
2020-03-20 12:00:00,45.4,45.54,45.14,45.14,29135.0,40.309,40.4333,40.0782,40.0782,29135.0
2020-03-20 12:05:00,45.19,45.19,44.7,44.7,36415.0,40.1226,40.1226,39.6875,39.6875,36415.0
2020-03-20 12:10:00,44.76,45.45,44.72,45.37,35720.0,39.7408,40.3534,39.7053,40.2824,35720.0
2020-03-20 12:15:00,45.35,45.56,45.17,45.25,29306.0,40.2646,40.4511,40.1048,40.1758,29306.0
2020-03-20 12:20:00,45.28,45.41,44.94,45.28,56775.0,40.2025,40.3179,39.9006,40.2025,56775.0
2020-03-20 12:25:00,45.2,45.25,44.95,45.16,44853.0,40.1314,40.1758,39.9095,40.0959,44853.0
2020-03-20 12:30:00,45.21,45.3,45.02,45.24,49714.0,40.1403,40.2202,39.9716,40.1669,49714.0
2020-03-20 12:35:00,45.23,45.24,44.66,44.88,34824.0,40.1581,40.1669,39.652,39.8473,34824.0
2020-03-20 12:40:00,44.95,45.15,44.61,44.85,40945.0,39.9095,40.087,39.6076,39.8207,40945.0
2020-03-20 12:45:00,44.87,45.15,44.78,44.9,47165.0,39.8384,40.087,39.7585,39.8651,47165.0
2020-03-20 12:50:00,44.92,45.19,44.88,45.14,28146.0,39.8828,40.1226,39.8473,40.0782,28146.0
2020-03-20 12:55:00,45.14,45.3,44.86,44.94,34131.0,40.0782,40.2202,39.8296,39.9006,34131.0
2020-03-20 13:00:00,44.94,45.57,44.74,45.18,40163.0,39.9006,40.4599,39.723,40.1137,40163.0
2020-03-20 13:05:00,45.2,45.33,45.06,45.25,31248.0,40.1314,40.2469,40.0071,40.1758,31248.0
2020-03-20 13:10:00,45.25,45.54,45.16,45.23,34042.0,40.1758,40.4333,40.0959,40.1581,34042.0
2020-03-20 13:15:00,45.19,45.43,45.03,45.36,39853.0,40.1226,40.3356,39.9805,40.2735,39853.0
2020-03-20 13:20:00,45.34,45.34,45.09,45.26,43167.0,40.2557,40.2557,40.0338,40.1847,43167.0
2020-03-20 13:25:00,45.22,45.58,45.1,45.37,84542.0,40.1492,40.4688,40.0426,40.2824,84542.0
2020-03-20 13:30:00,45.41,45.69,45.33,45.39,33550.0,40.3179,40.5665,40.2469,40.3001,33550.0
2020-03-20 13:35:00,45.41,45.61,45.3,45.42,110511.0,40.3179,40.4955,40.2202,40.3268,110511.0
2020-03-20 13:40:00,45.4,45.71,45.15,45.33,32880.0,40.309,40.5842,40.087,40.2469,32880.0
2020-03-20 13:45:00,45.32,45.55,45.26,45.29,24244.0,40.238,40.4422,40.1847,40.2113,24244.0
2020-03-20 13:50:00,45.25,45.82,45.23,45.64,31760.0,40.1758,40.6819,40.1581,40.5221,31760.0
2020-03-20 13:55:00,45.64,45.93,45.59,45.77,30147.0,40.5221,40.7796,40.4777,40.6375,30147.0
2020-03-20 14:00:00,45.78,45.92,45.45,45.56,39978.0,40.6464,40.7707,40.3534,40.4511,39978.0
2020-03-20 14:05:00,45.53,45.89,45.49,45.58,24706.0,40.4244,40.7441,40.3889,40.4688,24706.0
2020-03-20 14:10:00,45.62,45.62,45.1,45.31,25344.0,40.5043,40.5043,40.0426,40.2291,25344.0
2020-03-20 14:15:00,45.27,45.27,44.89,45.04,44017.0,40.1936,40.1936,39.8562,39.9894,44017.0
2020-03-20 14:20:00,45.04,45.2,44.94,44.95,49037.0,39.9894,40.1314,39.9006,39.9095,49037.0
2020-03-20 14:25:00,44.92,44.99,44.65,44.95,50479.0,39.8828,39.945,39.6431,39.9095,50479.0
2020-03-20 14:30:00,44.95,45.15,44.7,44.7,46634.0,39.9095,40.087,39.6875,39.6875,46634.0
2020-03-20 14:35:00,44.76,45.08,44.68,45.08,50911.0,39.7408,40.0249,39.6697,40.0249,50911.0
2020-03-20 14:40:00,44.99,44.99,44.53,44.71,16978.0,39.945,39.945,39.5366,39.6964,16978.0
2020-03-20 14:45:00,44.73,45.13,44.71,44.88,30931.0,39.7141,40.0693,39.6964,39.8473,30931.0
2020-03-20 14:50:00,44.87,45.1,44.38,44.44,64803.0,39.8384,40.0426,39.4034,39.4567,64803.0
2020-03-20 14:55:00,44.44,44.5,43.71,43.97,62101.0,39.4567,39.5099,38.8085,39.0394,62101.0
2020-03-20 15:00:00,44.02,44.15,43.63,43.64,61006.0,39.0838,39.1992,38.7375,38.7464,61006.0
2020-03-20 15:05:00,43.65,43.78,43.4,43.58,48135.0,38.7552,38.8707,38.5333,38.6931,48135.0
2020-03-20 15:10:00,43.6,43.87,43.43,43.55,90592.0,38.7109,38.9506,38.5599,38.6665,90592.0
2020-03-20 15:15:00,43.57,43.66,43.21,43.26,54834.0,38.6842,38.7641,38.3646,38.409,54834.0
2020-03-20 15:20:00,43.28,43.75,43.26,43.69,57562.0,38.4267,38.844,38.409,38.7908,57562.0
2020-03-20 15:25:00,43.69,44.38,43.53,44.14,37446.0,38.7908,39.4034,38.6487,39.1903,37446.0
2020-03-20 15:30:00,44.13,44.5,43.96,44.25,59201.0,39.1814,39.5099,39.0305,39.288,59201.0
2020-03-20 15:35:00,44.25,44.34,43.95,44.27,128298.0,39.288,39.3679,39.0216,39.3057,128298.0
2020-03-20 15:40:00,44.29,44.52,44.19,44.46,140306.0,39.3235,39.5277,39.2347,39.4744,140306.0
2020-03-20 15:45:00,44.44,44.57,44.02,44.17,120038.0,39.4567,39.5721,39.0838,39.2169,120038.0
2020-03-20 15:50:00,44.2,44.36,44.02,44.28,241305.0,39.2436,39.3856,39.0838,39.3146,241305.0
2020-03-20 15:55:00,44.25,44.3,43.85,43.98,401765.0,39.288,39.3324,38.9328,39.0482,401765.0
2020-03-23 09:30:00,42.84,43.0,41.69,42.61,142605.0,38.0361,38.1781,37.015,37.8319,142605.0
2020-03-23 09:35:00,42.61,42.86,41.0,41.13,72383.0,37.8319,38.0538,36.4024,36.5178,72383.0
2020-03-23 09:40:00,41.02,41.73,40.84,41.64,45158.0,36.4202,37.0505,36.2603,36.9706,45158.0
2020-03-23 09:45:00,41.64,41.8,41.0,41.6,49359.0,36.9706,37.1127,36.4024,36.9351,49359.0
2020-03-23 09:50:00,41.55,41.85,41.3,41.45,67065.0,36.8907,37.1571,36.6688,36.8019,67065.0
2020-03-23 09:55:00,41.49,42.02,41.46,41.73,70762.0,36.8375,37.308,36.8108,37.0505,70762.0
2020-03-23 10:00:00,41.67,41.82,40.81,41.01,56013.0,36.9973,37.1305,36.2337,36.4113,56013.0
2020-03-23 10:05:00,41.08,41.67,41.08,41.61,49792.0,36.4734,36.9973,36.4734,36.944,49792.0
2020-03-23 10:10:00,41.63,41.95,41.5,41.65,28724.0,36.9618,37.2459,36.8463,36.9795,28724.0
2020-03-23 10:15:00,41.62,41.91,41.04,41.18,57291.0,36.9529,37.2104,36.4379,36.5622,57291.0
2020-03-23 10:20:00,41.21,41.57,40.95,41.16,56836.0,36.5889,36.9085,36.358,36.5445,56836.0
2020-03-23 10:25:00,41.21,41.38,40.81,41.05,69273.0,36.5889,36.7398,36.2337,36.4468,69273.0
2020-03-23 10:30:00,41.02,41.02,40.52,40.62,85805.0,36.4202,36.4202,35.9762,36.065,85805.0
2020-03-23 10:35:00,40.64,40.71,40.19,40.29,81691.0,36.0828,36.1449,35.6832,35.772,81691.0
2020-03-23 10:40:00,40.27,40.81,40.12,40.7,94649.0,35.7543,36.2337,35.6211,36.136,94649.0
2020-03-23 10:45:00,40.64,40.71,40.26,40.4,42554.0,36.0828,36.1449,35.7454,35.8697,42554.0
2020-03-23 10:50:00,40.49,40.55,39.6,39.94,170499.0,35.9496,36.0029,35.1594,35.4613,170499.0
2020-03-23 10:55:00,39.92,40.22,39.61,39.62,82997.0,35.4435,35.7099,35.1683,35.1772,82997.0
2020-03-23 11:00:00,39.63,39.86,39.57,39.75,54843.0,35.186,35.3902,35.1328,35.2926,54843.0
2020-03-23 11:05:00,39.79,39.8,39.4,39.47,77869.0,35.3281,35.337,34.9818,35.044,77869.0
2020-03-23 11:10:00,39.59,39.79,39.51,39.72,96613.0,35.1505,35.3281,35.0795,35.2659,96613.0
2020-03-23 11:15:00,39.73,39.74,39.12,39.13,49338.0,35.2748,35.2837,34.7332,34.7421,49338.0
2020-03-23 11:20:00,39.12,39.2,38.89,38.93,52503.0,34.7332,34.8043,34.529,34.5645,52503.0
2020-03-23 11:25:00,38.93,39.4,38.74,39.24,38470.0,34.5645,34.9818,34.3958,34.8398,38470.0
2020-03-23 11:30:00,39.24,39.59,39.01,39.03,51046.0,34.8398,35.1505,34.6356,34.6533,51046.0
2020-03-23 11:35:00,39.07,39.42,38.94,39.31,60494.0,34.6888,34.9996,34.5734,34.9019,60494.0
2020-03-23 11:40:00,39.31,39.49,39.0,39.06,51495.0,34.9019,35.0617,34.6267,34.68,51495.0
2020-03-23 11:45:00,39.08,39.35,39.03,39.16,35619.0,34.6977,34.9374,34.6533,34.7687,35619.0
2020-03-23 11:50:00,39.17,39.5,39.15,39.28,71839.0,34.7776,35.0706,34.7599,34.8753,71839.0
2020-03-23 11:55:00,39.29,39.65,39.22,39.58,147726.0,34.8842,35.2038,34.822,35.1416,147726.0
2020-03-23 12:00:00,39.56,39.75,39.31,39.61,79261.0,35.1239,35.2926,34.9019,35.1683,79261.0
2020-03-23 12:05:00,39.59,39.63,39.07,39.12,52944.0,35.1505,35.186,34.6888,34.7332,52944.0
2020-03-23 12:10:00,39.1,39.27,39.0,39.1,47963.0,34.7155,34.8664,34.6267,34.7155,47963.0
2020-03-23 12:15:00,39.1,39.57,39.0,39.45,48013.0,34.7155,35.1328,34.6267,35.0262,48013.0
2020-03-23 12:20:00,39.41,39.77,39.35,39.54,69605.0,34.9907,35.3103,34.9374,35.1061,69605.0
2020-03-23 12:25:00,39.55,39.65,39.26,39.47,95019.0,35.115,35.2038,34.8575,35.044,95019.0
2020-03-23 12:30:00,39.45,39.46,39.21,39.41,55650.0,35.0262,35.0351,34.8131,34.9907,55650.0
2020-03-23 12:35:00,39.41,39.49,39.04,39.22,58546.0,34.9907,35.0617,34.6622,34.822,58546.0
2020-03-23 12:40:00,39.25,39.49,39.24,39.39,71038.0,34.8486,35.0617,34.8398,34.9729,71038.0
2020-03-23 12:45:00,39.39,39.79,39.33,39.77,70328.0,34.9729,35.3281,34.9197,35.3103,70328.0
2020-03-23 12:50:00,39.77,39.81,39.52,39.53,44280.0,35.3103,35.3458,35.0884,35.0972,44280.0
2020-03-23 12:55:00,39.58,39.73,39.5,39.58,75987.0,35.1416,35.2748,35.0706,35.1416,75987.0
2020-03-23 13:00:00,39.6,39.62,39.09,39.1,53707.0,35.1594,35.1772,34.7066,34.7155,53707.0
2020-03-23 13:05:00,39.14,39.2,39.02,39.15,51262.0,34.751,34.8043,34.6444,34.7599,51262.0
2020-03-23 13:10:00,39.21,39.49,39.17,39.31,54101.0,34.8131,35.0617,34.7776,34.9019,54101.0
2020-03-23 13:15:00,39.36,39.43,39.22,39.4,63662.0,34.9463,35.0085,34.822,34.9818,63662.0
2020-03-23 13:20:00,39.39,39.53,39.2,39.35,51086.0,34.9729,35.0972,34.8043,34.9374,51086.0
2020-03-23 13:25:00,39.34,39.45,39.17,39.19,36878.0,34.9286,35.0262,34.7776,34.7954,36878.0
2020-03-23 13:30:00,39.18,39.39,39.01,39.32,26624.0,34.7865,34.9729,34.6356,34.9108,26624.0
2020-03-23 13:35:00,39.32,39.37,39.11,39.3,44530.0,34.9108,34.9552,34.7243,34.893,44530.0
2020-03-23 13:40:00,39.3,39.57,39.17,39.27,41723.0,34.893,35.1328,34.7776,34.8664,41723.0
2020-03-23 13:45:00,39.32,39.65,39.32,39.47,46047.0,34.9108,35.2038,34.9108,35.044,46047.0
2020-03-23 13:50:00,39.46,39.52,39.23,39.36,48321.0,35.0351,35.0884,34.8309,34.9463,48321.0
2020-03-23 13:55:00,39.3,39.32,38.63,38.84,39917.0,34.893,34.9108,34.2982,34.4846,39917.0
2020-03-23 14:00:00,38.8,38.81,37.95,38.52,109639.0,34.4491,34.458,33.6944,34.2005,109639.0
2020-03-23 14:05:00,38.5,38.79,38.14,38.23,26328.0,34.1827,34.4402,33.8631,33.943,26328.0
2020-03-23 14:10:00,38.14,38.49,38.14,38.4,43307.0,33.8631,34.1739,33.8631,34.094,43307.0
2020-03-23 14:15:00,38.33,38.57,37.91,38.03,93368.0,34.0318,34.2449,33.6589,33.7655,93368.0
2020-03-23 14:20:00,38.11,38.19,37.81,38.11,36121.0,33.8365,33.9075,33.5701,33.8365,36121.0
2020-03-23 14:25:00,38.1,38.63,37.91,38.24,41878.0,33.8276,34.2982,33.6589,33.9519,41878.0
2020-03-23 14:30:00,38.31,38.42,38.0,38.42,53471.0,34.0141,34.1117,33.7388,34.1117,53471.0
2020-03-23 14:35:00,38.43,38.69,38.2,38.46,35576.0,34.1206,34.3514,33.9164,34.1472,35576.0
2020-03-23 14:40:00,38.43,38.72,38.4,38.72,34274.0,34.1206,34.3781,34.094,34.3781,34274.0
2020-03-23 14:45:00,38.67,39.27,38.39,39.27,40404.0,34.3337,34.8664,34.0851,34.8664,40404.0
2020-03-23 14:50:00,39.23,39.26,38.37,38.53,51195.0,34.8309,34.8575,34.0673,34.2094,51195.0
2020-03-23 14:55:00,38.6,38.77,38.35,38.44,47180.0,34.2715,34.4225,34.0496,34.1295,47180.0
2020-03-23 15:00:00,38.49,38.58,38.23,38.47,47453.0,34.1739,34.2538,33.943,34.1561,47453.0
2020-03-23 15:05:00,38.52,38.69,38.37,38.45,74760.0,34.2005,34.3514,34.0673,34.1384,74760.0
2020-03-23 15:10:00,38.45,38.5,38.12,38.37,106848.0,34.1384,34.1827,33.8454,34.0673,106848.0
2020-03-23 15:15:00,38.39,38.45,38.11,38.19,94081.0,34.0851,34.1384,33.8365,33.9075,94081.0
2020-03-23 15:20:00,38.17,38.19,37.89,38.01,69037.0,33.8898,33.9075,33.6412,33.7477,69037.0
2020-03-23 15:25:00,37.95,38.1,37.87,37.95,68618.0,33.6944,33.8276,33.6234,33.6944,68618.0
2020-03-23 15:30:00,37.92,38.04,37.81,37.86,77382.0,33.6678,33.7743,33.5701,33.6145,77382.0
2020-03-23 15:35:00,37.83,38.1,37.75,37.9,82220.0,33.5879,33.8276,33.5169,33.65,82220.0
2020-03-23 15:40:00,37.89,38.37,37.78,38.21,95938.0,33.6412,34.0673,33.5435,33.9253,95938.0
2020-03-23 15:45:00,38.21,38.26,38.01,38.01,221236.0,33.9253,33.9697,33.7477,33.7477,221236.0
2020-03-23 15:50:00,38.02,38.54,37.95,38.53,392041.0,33.7566,34.2183,33.6944,34.2094,392041.0
2020-03-23 15:55:00,38.51,38.53,38.0,38.07,487579.0,34.1916,34.2094,33.7388,33.801,487579.0
2020-03-24 09:30:00,40.89,41.06,40.16,40.97,151445.0,36.3047,36.4557,35.6566,36.3758,151445.0
2020-03-24 09:35:00,40.98,41.17,40.57,40.72,236428.0,36.3846,36.5533,36.0206,36.1538,236428.0
2020-03-24 09:40:00,40.82,41.0,40.56,40.69,40585.0,36.2426,36.4024,36.0117,36.1272,40585.0
2020-03-24 09:45:00,40.58,41.25,40.58,41.24,47223.0,36.0295,36.6244,36.0295,36.6155,47223.0
2020-03-24 09:50:00,41.34,42.0,41.28,41.89,57439.0,36.7043,37.2903,36.651,37.1926,57439.0
2020-03-24 09:55:00,41.95,41.95,41.3,41.59,57398.0,37.2459,37.2459,36.6688,36.9262,57398.0
2020-03-24 10:00:00,41.62,42.22,41.45,42.17,89842.0,36.9529,37.4856,36.8019,37.4412,89842.0
2020-03-24 10:05:00,42.22,42.43,41.92,42.16,52395.0,37.4856,37.6721,37.2192,37.4323,52395.0
2020-03-24 10:10:00,42.09,42.15,41.76,42.0,58419.0,37.3702,37.4234,37.0772,37.2903,58419.0
2020-03-24 10:15:00,41.98,42.29,41.91,42.08,36627.0,37.2725,37.5478,37.2104,37.3613,36627.0
2020-03-24 10:20:00,42.05,42.44,42.02,42.44,137745.0,37.3347,37.6809,37.308,37.6809,137745.0
2020-03-24 10:25:00,42.43,42.83,42.36,42.77,63411.0,37.6721,38.0272,37.6099,37.9739,63411.0
2020-03-24 10:30:00,42.77,43.04,42.69,42.8,74374.0,37.9739,38.2136,37.9029,38.0006,74374.0
2020-03-24 10:35:00,42.81,43.01,42.69,42.88,43651.0,38.0094,38.187,37.9029,38.0716,43651.0
2020-03-24 10:40:00,42.85,43.01,42.68,42.96,32778.0,38.045,38.187,37.894,38.1426,32778.0
2020-03-24 10:45:00,42.92,43.04,42.61,42.73,32582.0,38.1071,38.2136,37.8319,37.9384,32582.0
2020-03-24 10:50:00,42.67,42.71,42.44,42.56,94630.0,37.8851,37.9207,37.6809,37.7875,94630.0
2020-03-24 10:55:00,42.54,42.71,42.38,42.46,19244.0,37.7697,37.9207,37.6277,37.6987,19244.0
2020-03-24 11:00:00,42.49,42.65,42.45,42.47,19181.0,37.7253,37.8674,37.6898,37.7076,19181.0
2020-03-24 11:05:00,42.45,42.49,42.12,42.21,22836.0,37.6898,37.7253,37.3968,37.4767,22836.0
2020-03-24 11:10:00,42.18,42.28,42.04,42.25,24758.0,37.4501,37.5389,37.3258,37.5122,24758.0
2020-03-24 11:15:00,42.24,42.58,42.19,42.19,31202.0,37.5034,37.8052,37.459,37.459,31202.0
2020-03-24 11:20:00,42.15,42.36,42.0,42.04,40019.0,37.4234,37.6099,37.2903,37.3258,40019.0
2020-03-24 11:25:00,42.13,42.35,42.13,42.13,34068.0,37.4057,37.601,37.4057,37.4057,34068.0
2020-03-24 11:30:00,42.19,42.37,42.05,42.32,31810.0,37.459,37.6188,37.3347,37.5744,31810.0
2020-03-24 11:35:00,42.34,42.52,42.22,42.46,32417.0,37.5921,37.752,37.4856,37.6987,32417.0
2020-03-24 11:40:00,42.44,42.69,42.37,42.5,33817.0,37.6809,37.9029,37.6188,37.7342,33817.0
2020-03-24 11:45:00,42.5,42.71,42.49,42.71,33121.0,37.7342,37.9207,37.7253,37.9207,33121.0
2020-03-24 11:50:00,42.7,43.23,42.65,43.18,33302.0,37.9118,38.3823,37.8674,38.3379,33302.0
2020-03-24 11:55:00,43.24,44.47,43.22,44.25,69834.0,38.3912,39.4833,38.3735,39.288,69834.0
2020-03-24 12:00:00,44.36,44.68,44.12,44.13,120615.0,39.3856,39.6697,39.1725,39.1814,120615.0
2020-03-24 12:05:00,44.1,44.1,43.57,43.63,26297.0,39.1548,39.1548,38.6842,38.7375,26297.0
2020-03-24 12:10:00,43.7,43.79,43.48,43.55,30411.0,38.7996,38.8795,38.6043,38.6665,30411.0
2020-03-24 12:15:00,43.54,43.94,43.54,43.89,27827.0,38.6576,39.0127,38.6576,38.9683,27827.0
2020-03-24 12:20:00,43.9,43.93,43.68,43.87,29356.0,38.9772,39.0038,38.7819,38.9506,29356.0
2020-03-24 12:25:00,43.87,44.39,43.83,44.15,66922.0,38.9506,39.4123,38.9151,39.1992,66922.0
2020-03-24 12:30:00,44.17,44.34,44.0,44.21,43118.0,39.2169,39.3679,39.066,39.2524,43118.0
2020-03-24 12:35:00,44.21,44.25,43.98,44.08,64836.0,39.2524,39.288,39.0482,39.137,64836.0
2020-03-24 12:40:00,44.12,44.44,43.76,44.22,181453.0,39.1725,39.4567,38.8529,39.2613,181453.0
2020-03-24 12:45:00,44.23,44.23,43.8,43.87,18958.0,39.2702,39.2702,38.8884,38.9506,18958.0
2020-03-24 12:50:00,43.87,44.0,43.57,43.84,36054.0,38.9506,39.066,38.6842,38.9239,36054.0
2020-03-24 12:55:00,43.82,44.05,43.58,43.61,36506.0,38.9062,39.1104,38.6931,38.7197,36506.0
2020-03-24 13:00:00,43.67,43.86,43.57,43.65,30667.0,38.773,38.9417,38.6842,38.7552,30667.0
2020-03-24 13:05:00,43.62,43.67,43.22,43.22,40420.0,38.7286,38.773,38.3735,38.3735,40420.0
2020-03-24 13:10:00,43.26,43.46,43.06,43.27,41717.0,38.409,38.5866,38.2314,38.4179,41717.0
2020-03-24 13:15:00,43.26,43.34,43.07,43.27,43179.0,38.409,38.48,38.2403,38.4179,43179.0
2020-03-24 13:20:00,43.23,43.3,42.99,43.18,25400.0,38.3823,38.4445,38.1693,38.3379,25400.0
2020-03-24 13:25:00,43.18,43.72,43.09,43.56,50493.0,38.3379,38.8174,38.258,38.6753,50493.0
2020-03-24 13:30:00,43.57,43.92,43.52,43.59,62562.0,38.6842,38.995,38.6398,38.702,62562.0
2020-03-24 13:35:00,43.58,43.77,43.49,43.53,39025.0,38.6931,38.8618,38.6132,38.6487,39025.0
2020-03-24 13:40:00,43.51,43.59,43.29,43.36,38701.0,38.6309,38.702,38.4356,38.4978,38701.0
2020-03-24 13:45:00,43.38,43.4,42.99,43.06,33264.0,38.5155,38.5333,38.1693,38.2314,33264.0
2020-03-24 13:50:00,43.07,43.16,42.85,42.99,50385.0,38.2403,38.3202,38.045,38.1693,50385.0
2020-03-24 13:55:00,42.99,43.03,42.8,42.85,36342.0,38.1693,38.2048,38.0006,38.045,36342.0
2020-03-24 14:00:00,42.9,43.06,42.79,43.02,76587.0,38.0893,38.2314,37.9917,38.1959,76587.0
2020-03-24 14:05:00,42.97,43.08,42.69,42.7,36971.0,38.1515,38.2492,37.9029,37.9118,36971.0
2020-03-24 14:10:00,42.65,42.8,42.32,42.37,36741.0,37.8674,38.0006,37.5744,37.6188,36741.0
2020-03-24 14:15:00,42.42,42.59,42.33,42.37,45010.0,37.6632,37.8141,37.5833,37.6188,45010.0
2020-03-24 14:20:00,42.44,42.56,42.4,42.55,33804.0,37.6809,37.7875,37.6454,37.7786,33804.0
2020-03-24 14:25:00,42.52,42.8,42.41,42.67,26631.0,37.752,38.0006,37.6543,37.8851,26631.0
2020-03-24 14:30:00,42.64,42.88,42.48,42.85,25740.0,37.8585,38.0716,37.7164,38.045,25740.0
2020-03-24 14:35:00,42.89,43.16,42.86,43.06,26108.0,38.0805,38.3202,38.0538,38.2314,26108.0
2020-03-24 14:40:00,43.04,43.19,42.93,43.17,25013.0,38.2136,38.3468,38.116,38.3291,25013.0
2020-03-24 14:45:00,43.2,43.25,43.01,43.11,21280.0,38.3557,38.4001,38.187,38.2758,21280.0
2020-03-24 14:50:00,43.13,43.49,43.07,43.36,26304.0,38.2936,38.6132,38.2403,38.4978,26304.0
2020-03-24 14:55:00,43.34,43.89,43.3,43.83,29192.0,38.48,38.9683,38.4445,38.9151,29192.0
2020-03-24 15:00:00,43.83,44.0,43.76,43.92,46468.0,38.9151,39.066,38.8529,38.995,46468.0
2020-03-24 15:05:00,43.92,44.28,43.9,44.28,79565.0,38.995,39.3146,38.9772,39.3146,79565.0
2020-03-24 15:10:00,44.3,44.3,43.97,44.15,42105.0,39.3324,39.3324,39.0394,39.1992,42105.0
2020-03-24 15:15:00,44.21,44.3,43.97,44.2,105815.0,39.2524,39.3324,39.0394,39.2436,105815.0
2020-03-24 15:20:00,44.17,44.4,44.04,44.13,91237.0,39.2169,39.4211,39.1015,39.1814,91237.0
2020-03-24 15:25:00,44.15,44.24,43.97,44.23,88512.0,39.1992,39.2791,39.0394,39.2702,88512.0
2020-03-24 15:30:00,44.23,44.64,44.16,44.21,67299.0,39.2702,39.6342,39.2081,39.2524,67299.0
2020-03-24 15:35:00,44.23,44.27,44.01,44.12,86743.0,39.2702,39.3057,39.0749,39.1725,86743.0
2020-03-24 15:40:00,44.09,44.37,44.06,44.13,64582.0,39.1459,39.3945,39.1193,39.1814,64582.0
2020-03-24 15:45:00,44.13,44.18,43.28,43.28,99337.0,39.1814,39.2258,38.4267,38.4267,99337.0
2020-03-24 15:50:00,43.28,43.98,43.28,43.9,149088.0,38.4267,39.0482,38.4267,38.9772,149088.0
2020-03-24 15:55:00,43.93,44.74,43.91,44.29,275535.0,39.0038,39.723,38.9861,39.3235,275535.0
2020-03-25 09:30:00,44.75,45.85,44.56,45.61,139797.0,39.7319,40.7085,39.5632,40.4955,139797.0
2020-03-25 09:35:00,45.85,46.83,45.75,46.64,100651.0,40.7085,41.5787,40.6198,41.41,100651.0
2020-03-25 09:40:00,46.46,46.7,45.55,45.55,83707.0,41.2501,41.4632,40.4422,40.4422,83707.0
2020-03-25 09:45:00,45.63,45.83,45.29,45.49,55848.0,40.5132,40.6908,40.2113,40.3889,55848.0
2020-03-25 09:50:00,45.51,45.51,44.44,44.48,43106.0,40.4067,40.4067,39.4567,39.4922,43106.0
2020-03-25 09:55:00,44.59,45.03,44.2,44.43,45772.0,39.5898,39.9805,39.2436,39.4478,45772.0
2020-03-25 10:00:00,44.58,45.05,44.28,44.98,47474.0,39.581,39.9983,39.3146,39.9361,47474.0
2020-03-25 10:05:00,45.07,45.48,44.87,45.31,79158.0,40.016,40.38,39.8384,40.2291,79158.0
2020-03-25 10:10:00,45.3,45.42,44.56,44.74,53460.0,40.2202,40.3268,39.5632,39.723,53460.0
2020-03-25 10:15:00,44.79,45.01,44.51,44.82,29989.0,39.7674,39.9627,39.5188,39.794,29989.0
2020-03-25 10:20:00,44.75,45.35,44.74,44.92,37545.0,39.7319,40.2646,39.723,39.8828,37545.0
2020-03-25 10:25:00,44.83,45.03,44.45,45.03,22445.0,39.8029,39.9805,39.4655,39.9805,22445.0
2020-03-25 10:30:00,45.07,45.61,45.06,45.27,24673.0,40.016,40.4955,40.0071,40.1936,24673.0
2020-03-25 10:35:00,45.25,45.8,45.15,45.69,32747.0,40.1758,40.6642,40.087,40.5665,32747.0
2020-03-25 10:40:00,45.72,45.99,45.44,45.64,32898.0,40.5931,40.8328,40.3445,40.5221,32898.0
2020-03-25 10:45:00,45.63,45.95,45.36,45.77,18913.0,40.5132,40.7973,40.2735,40.6375,18913.0
2020-03-25 10:50:00,45.66,45.98,45.56,45.69,30659.0,40.5399,40.824,40.4511,40.5665,30659.0
2020-03-25 10:55:00,45.66,46.17,45.63,46.11,36525.0,40.5399,40.9927,40.5132,40.9394,36525.0
2020-03-25 11:00:00,46.05,46.16,45.84,46.02,29247.0,40.8861,40.9838,40.6997,40.8595,29247.0
2020-03-25 11:05:00,46.08,46.24,45.95,46.07,20887.0,40.9128,41.0548,40.7973,40.9039,20887.0
2020-03-25 11:10:00,46.06,46.19,45.78,46.01,50510.0,40.895,41.0104,40.6464,40.8506,50510.0
2020-03-25 11:15:00,45.94,46.0,45.63,45.77,25917.0,40.7885,40.8417,40.5132,40.6375,25917.0
2020-03-25 11:20:00,45.78,45.81,45.46,45.58,27618.0,40.6464,40.673,40.3623,40.4688,27618.0
2020-03-25 11:25:00,45.52,46.11,45.4,45.54,28866.0,40.4156,40.9394,40.309,40.4333,28866.0
2020-03-25 11:30:00,45.5,45.75,45.43,45.57,39858.0,40.3978,40.6198,40.3356,40.4599,39858.0
2020-03-25 11:35:00,45.53,45.72,45.33,45.43,26502.0,40.4244,40.5931,40.2469,40.3356,26502.0
2020-03-25 11:40:00,45.43,45.66,45.33,45.35,23938.0,40.3356,40.5399,40.2469,40.2646,23938.0
2020-03-25 11:45:00,45.41,45.74,45.33,45.63,77226.0,40.3179,40.6109,40.2469,40.5132,77226.0
2020-03-25 11:50:00,45.71,45.93,45.58,45.65,76909.0,40.5842,40.7796,40.4688,40.531,76909.0
2020-03-25 11:55:00,45.71,46.14,45.67,45.93,18975.0,40.5842,40.966,40.5487,40.7796,18975.0
2020-03-25 12:00:00,45.95,46.15,45.9,46.04,63764.0,40.7973,40.9749,40.7529,40.8772,63764.0
2020-03-25 12:05:00,46.04,46.49,46.01,46.4,50245.0,40.8772,41.2768,40.8506,41.1969,50245.0
2020-03-25 12:10:00,46.35,46.61,46.22,46.55,22790.0,41.1525,41.3833,41.0371,41.33,22790.0
2020-03-25 12:15:00,46.64,46.86,46.56,46.57,31761.0,41.41,41.6053,41.3389,41.3478,31761.0
2020-03-25 12:20:00,46.58,47.0,46.58,46.96,19905.0,41.3567,41.7296,41.3567,41.6941,19905.0
2020-03-25 12:25:00,46.97,47.27,46.94,47.07,23142.0,41.703,41.9693,41.6763,41.7917,23142.0
2020-03-25 12:30:00,47.01,47.27,46.84,47.27,27000.0,41.7385,41.9693,41.5875,41.9693,27000.0
2020-03-25 12:35:00,47.25,47.66,47.15,47.58,44077.0,41.9516,42.3156,41.8628,42.2445,44077.0
2020-03-25 12:40:00,47.52,47.63,47.37,47.54,30872.0,42.1913,42.2889,42.0581,42.209,30872.0
2020-03-25 12:45:00,47.49,47.74,47.4,47.49,31996.0,42.1646,42.3866,42.0847,42.1646,31996.0
2020-03-25 12:50:00,47.47,47.68,47.19,47.23,39388.0,42.1469,42.3333,41.8983,41.9338,39388.0
2020-03-25 12:55:00,47.28,47.31,46.91,47.0,23065.0,41.9782,42.0048,41.6497,41.7296,23065.0
2020-03-25 13:00:00,47.06,47.76,47.02,47.69,36455.0,41.7829,42.4044,41.7473,42.3422,36455.0
2020-03-25 13:05:00,47.66,48.23,47.57,48.17,70888.0,42.3156,42.8217,42.2357,42.7684,70888.0
2020-03-25 13:10:00,48.21,48.41,48.15,48.27,69519.0,42.8039,42.9815,42.7506,42.8572,69519.0
2020-03-25 13:15:00,48.28,49.0,48.27,48.98,79478.0,42.8661,43.5053,42.8572,43.4876,79478.0
2020-03-25 13:20:00,48.98,49.1,48.74,49.01,56127.0,43.4876,43.5941,43.2745,43.5142,56127.0
2020-03-25 13:25:00,49.01,49.01,48.41,48.68,25940.0,43.5142,43.5142,42.9815,43.2212,25940.0
2020-03-25 13:30:00,48.62,48.83,48.42,48.83,23430.0,43.1679,43.3544,42.9904,43.3544,23430.0
2020-03-25 13:35:00,48.81,48.84,48.64,48.69,158288.0,43.3366,43.3633,43.1857,43.2301,158288.0
2020-03-25 13:40:00,48.65,48.72,48.1,48.18,272409.0,43.1946,43.2567,42.7062,42.7773,272409.0
2020-03-25 13:45:00,48.11,48.64,48.09,48.59,90125.0,42.7151,43.1857,42.6974,43.1413,90125.0
2020-03-25 13:50:00,48.58,48.63,47.88,48.05,117250.0,43.1324,43.1768,42.5109,42.6618,117250.0
2020-03-25 13:55:00,48.07,48.16,47.66,47.76,48520.0,42.6796,42.7595,42.3156,42.4044,48520.0
2020-03-25 14:00:00,47.83,47.99,47.39,47.49,30800.0,42.4665,42.6086,42.0759,42.1646,30800.0
2020-03-25 14:05:00,47.52,47.54,46.99,47.04,27681.0,42.1913,42.209,41.7207,41.7651,27681.0
2020-03-25 14:10:00,47.09,48.24,47.04,48.07,27150.0,41.8095,42.8305,41.7651,42.6796,27150.0
2020-03-25 14:15:00,48.22,48.44,48.05,48.38,38127.0,42.8128,43.0081,42.6618,42.9548,38127.0
2020-03-25 14:20:00,48.33,48.5,48.1,48.11,27325.0,42.9104,43.0614,42.7062,42.7151,27325.0
2020-03-25 14:25:00,48.17,48.25,47.76,48.07,46873.0,42.7684,42.8394,42.4044,42.6796,46873.0
2020-03-25 14:30:00,48.0,48.11,47.6,47.75,48564.0,42.6175,42.7151,42.2623,42.3955,48564.0
2020-03-25 14:35:00,47.78,48.1,47.74,48.02,160678.0,42.4221,42.7062,42.3866,42.6352,160678.0
2020-03-25 14:40:00,47.97,48.02,47.58,48.0,63040.0,42.5908,42.6352,42.2445,42.6175,63040.0
2020-03-25 14:45:00,47.95,48.15,47.69,48.13,175074.0,42.5731,42.7506,42.3422,42.7329,175074.0
2020-03-25 14:50:00,48.14,48.42,48.0,48.42,26003.0,42.7418,42.9904,42.6175,42.9904,26003.0
2020-03-25 14:55:00,48.39,48.91,48.36,48.9,66405.0,42.9637,43.4254,42.9371,43.4165,66405.0
2020-03-25 15:00:00,48.83,49.16,48.66,48.78,66602.0,43.3544,43.6474,43.2034,43.31,66602.0
2020-03-25 15:05:00,48.72,49.15,48.62,49.01,61030.0,43.2567,43.6385,43.1679,43.5142,61030.0
2020-03-25 15:10:00,49.01,49.28,48.85,49.23,60884.0,43.5142,43.7539,43.3721,43.7095,60884.0
2020-03-25 15:15:00,49.27,49.67,49.27,49.55,89025.0,43.745,44.1002,43.745,43.9936,89025.0
2020-03-25 15:20:00,49.55,49.74,49.33,49.66,81923.0,43.9936,44.1623,43.7983,44.0913,81923.0
2020-03-25 15:25:00,49.62,49.94,49.18,49.28,115476.0,44.0558,44.3399,43.6651,43.7539,115476.0
2020-03-25 15:30:00,49.3,49.81,49.29,49.75,111039.0,43.7717,44.2245,43.7628,44.1712,111039.0
2020-03-25 15:35:00,49.72,49.83,49.06,49.12,63643.0,44.1446,44.2422,43.5586,43.6119,63643.0
2020-03-25 15:40:00,49.12,49.3,48.57,48.66,81180.0,43.6119,43.7717,43.1235,43.2034,81180.0
2020-03-25 15:45:00,48.63,48.83,48.43,48.62,90847.0,43.1768,43.3544,42.9992,43.1679,90847.0
2020-03-25 15:50:00,48.66,48.66,47.29,47.84,186649.0,43.2034,43.2034,41.9871,42.4754,186649.0
2020-03-25 15:55:00,47.84,48.12,47.27,47.52,198240.0,42.4754,42.724,41.9693,42.1913,198240.0
2020-03-26 09:30:00,48.69,48.86,48.0,48.06,90986.0,43.2301,43.381,42.6175,42.6707,90986.0
2020-03-26 09:35:00,48.06,48.1,47.02,47.14,68951.0,42.6707,42.7062,41.7473,41.8539,68951.0
2020-03-26 09:40:00,47.18,48.2,46.52,46.55,111443.0,41.8894,42.795,41.3034,41.33,111443.0
2020-03-26 09:45:00,46.48,47.09,46.23,46.72,73740.0,41.2679,41.8095,41.0459,41.481,73740.0
2020-03-26 09:50:00,46.53,46.94,46.42,46.77,208872.0,41.3123,41.6763,41.2146,41.5254,208872.0
2020-03-26 09:55:00,46.79,47.64,46.79,47.51,110005.0,41.5431,42.2978,41.5431,42.1824,110005.0
2020-03-26 10:00:00,47.53,47.72,47.31,47.44,50198.0,42.2002,42.3688,42.0048,42.1202,50198.0
2020-03-26 10:05:00,47.44,47.86,47.25,47.77,85135.0,42.1202,42.4932,41.9516,42.4132,85135.0
2020-03-26 10:10:00,47.76,48.01,47.21,47.58,63866.0,42.4044,42.6263,41.916,42.2445,63866.0
2020-03-26 10:15:00,47.51,48.28,47.4,48.08,45266.0,42.1824,42.8661,42.0847,42.6885,45266.0
2020-03-26 10:20:00,48.14,48.46,47.81,48.1,61726.0,42.7418,43.0259,42.4488,42.7062,61726.0
2020-03-26 10:25:00,47.99,48.26,47.34,47.37,37823.0,42.6086,42.8483,42.0315,42.0581,37823.0
2020-03-26 10:30:00,47.3,47.79,47.21,47.58,41589.0,41.9959,42.431,41.916,42.2445,41589.0
2020-03-26 10:35:00,47.56,47.64,47.01,47.08,51732.0,42.2268,42.2978,41.7385,41.8006,51732.0
2020-03-26 10:40:00,47.08,47.22,46.76,47.13,62420.0,41.8006,41.9249,41.5165,41.845,62420.0
2020-03-26 10:45:00,47.17,47.35,46.65,46.96,54447.0,41.8805,42.0403,41.4188,41.6941,54447.0
2020-03-26 10:50:00,46.89,46.96,46.57,46.85,34806.0,41.6319,41.6941,41.3478,41.5964,34806.0
2020-03-26 10:55:00,46.83,47.26,46.82,47.16,39777.0,41.5787,41.9604,41.5698,41.8716,39777.0
2020-03-26 11:00:00,47.2,47.3,46.76,47.16,24363.0,41.9072,41.9959,41.5165,41.8716,24363.0
2020-03-26 11:05:00,47.12,47.18,46.55,46.7,36944.0,41.8361,41.8894,41.33,41.4632,36944.0
2020-03-26 11:10:00,46.77,47.12,46.7,47.02,64118.0,41.5254,41.8361,41.4632,41.7473,64118.0
2020-03-26 11:15:00,47.06,47.46,47.03,47.46,50878.0,41.7829,42.138,41.7562,42.138,50878.0
2020-03-26 11:20:00,47.38,47.64,47.24,47.61,33154.0,42.067,42.2978,41.9427,42.2712,33154.0
2020-03-26 11:25:00,47.55,47.73,47.41,47.69,21268.0,42.2179,42.3777,42.0936,42.3422,21268.0
2020-03-26 11:30:00,47.71,47.95,47.61,47.84,41002.0,42.36,42.5731,42.2712,42.4754,41002.0
2020-03-26 11:35:00,47.75,47.79,47.31,47.62,28548.0,42.3955,42.431,42.0048,42.2801,28548.0
2020-03-26 11:40:00,47.62,47.87,47.55,47.82,49476.0,42.2801,42.502,42.2179,42.4576,49476.0
2020-03-26 11:45:00,47.82,47.82,47.43,47.7,42258.0,42.4576,42.4576,42.1114,42.3511,42258.0
2020-03-26 11:50:00,47.72,47.94,47.63,47.86,69099.0,42.3688,42.5642,42.2889,42.4932,69099.0
2020-03-26 11:55:00,47.9,47.92,47.55,47.88,45908.0,42.5287,42.5464,42.2179,42.5109,45908.0
2020-03-26 12:00:00,47.86,47.97,47.73,47.91,73699.0,42.4932,42.5908,42.3777,42.5375,73699.0
2020-03-26 12:05:00,47.87,47.96,47.61,47.78,62771.0,42.502,42.5819,42.2712,42.4221,62771.0
2020-03-26 12:10:00,47.75,47.82,47.14,47.21,56507.0,42.3955,42.4576,41.8539,41.916,56507.0
2020-03-26 12:15:00,47.14,47.2,46.55,46.66,92304.0,41.8539,41.9072,41.33,41.4277,92304.0
2020-03-26 12:20:00,46.64,46.86,46.58,46.68,82370.0,41.41,41.6053,41.3567,41.4455,82370.0
2020-03-26 12:25:00,46.71,46.87,46.56,46.86,75103.0,41.4721,41.6142,41.3389,41.6053,75103.0
2020-03-26 12:30:00,46.84,47.54,46.84,47.53,63981.0,41.5875,42.209,41.5875,42.2002,63981.0
2020-03-26 12:35:00,47.51,47.77,47.34,47.61,43385.0,42.1824,42.4132,42.0315,42.2712,43385.0
2020-03-26 12:40:00,47.59,47.76,47.42,47.55,48892.0,42.2534,42.4044,42.1025,42.2179,48892.0
2020-03-26 12:45:00,47.57,47.58,47.2,47.36,64312.0,42.2357,42.2445,41.9072,42.0492,64312.0
2020-03-26 12:50:00,47.35,47.78,47.32,47.5,46653.0,42.0403,42.4221,42.0137,42.1735,46653.0
2020-03-26 12:55:00,47.49,47.56,47.35,47.42,34292.0,42.1646,42.2268,42.0403,42.1025,34292.0
2020-03-26 13:00:00,47.43,47.88,47.39,47.81,30906.0,42.1114,42.5109,42.0759,42.4488,30906.0
2020-03-26 13:05:00,47.8,47.88,47.21,47.36,62122.0,42.4399,42.5109,41.916,42.0492,62122.0
2020-03-26 13:10:00,47.36,47.58,47.08,47.12,43209.0,42.0492,42.2445,41.8006,41.8361,43209.0
2020-03-26 13:15:00,47.13,47.42,47.01,47.13,26617.0,41.845,42.1025,41.7385,41.845,26617.0
2020-03-26 13:20:00,47.12,47.25,46.84,47.11,70080.0,41.8361,41.9516,41.5875,41.8273,70080.0
2020-03-26 13:25:00,47.08,47.15,46.74,46.8,33300.0,41.8006,41.8628,41.4987,41.552,33300.0
2020-03-26 13:30:00,46.76,46.89,46.46,46.83,64457.0,41.5165,41.6319,41.2501,41.5787,64457.0
2020-03-26 13:35:00,46.8,47.17,46.8,47.16,96131.0,41.552,41.8805,41.552,41.8716,96131.0
2020-03-26 13:40:00,47.15,47.41,46.98,47.41,24178.0,41.8628,42.0936,41.7118,42.0936,24178.0
2020-03-26 13:45:00,47.36,47.65,47.16,47.62,40312.0,42.0492,42.3067,41.8716,42.2801,40312.0
2020-03-26 13:50:00,47.64,47.77,47.58,47.63,30730.0,42.2978,42.4132,42.2445,42.2889,30730.0
2020-03-26 13:55:00,47.63,47.85,47.52,47.64,32449.0,42.2889,42.4843,42.1913,42.2978,32449.0
2020-03-26 14:00:00,47.69,47.94,47.66,47.78,47702.0,42.3422,42.5642,42.3156,42.4221,47702.0
2020-03-26 14:05:00,47.77,47.77,47.46,47.63,22786.0,42.4132,42.4132,42.138,42.2889,22786.0
2020-03-26 14:10:00,47.61,47.86,47.48,47.6,43010.0,42.2712,42.4932,42.1558,42.2623,43010.0
2020-03-26 14:15:00,47.53,47.62,47.33,47.58,73432.0,42.2002,42.2801,42.0226,42.2445,73432.0
2020-03-26 14:20:00,47.56,47.77,47.45,47.75,46412.0,42.2268,42.4132,42.1291,42.3955,46412.0
2020-03-26 14:25:00,47.8,47.86,47.53,47.65,18190.0,42.4399,42.4932,42.2002,42.3067,18190.0
2020-03-26 14:30:00,47.65,48.03,47.62,47.95,35230.0,42.3067,42.6441,42.2801,42.5731,35230.0
2020-03-26 14:35:00,47.92,48.12,47.79,47.98,50790.0,42.5464,42.724,42.431,42.5997,50790.0
2020-03-26 14:40:00,47.98,48.15,47.79,47.8,35221.0,42.5997,42.7506,42.431,42.4399,35221.0
2020-03-26 14:45:00,47.82,47.96,47.8,47.88,52169.0,42.4576,42.5819,42.4399,42.5109,52169.0
2020-03-26 14:50:00,47.89,48.13,47.81,47.88,36303.0,42.5198,42.7329,42.4488,42.5109,36303.0
2020-03-26 14:55:00,47.87,48.14,47.7,47.95,36087.0,42.502,42.7418,42.3511,42.5731,36087.0
2020-03-26 15:00:00,47.96,48.07,47.84,47.88,39181.0,42.5819,42.6796,42.4754,42.5109,39181.0
2020-03-26 15:05:00,47.92,48.01,47.76,47.79,28163.0,42.5464,42.6263,42.4044,42.431,28163.0
2020-03-26 15:10:00,47.79,47.92,47.64,47.67,25407.0,42.431,42.5464,42.2978,42.3245,25407.0
2020-03-26 15:15:00,47.71,47.86,47.61,47.77,28363.0,42.36,42.4932,42.2712,42.4132,28363.0
2020-03-26 15:20:00,47.78,47.88,47.68,47.72,30337.0,42.4221,42.5109,42.3333,42.3688,30337.0
2020-03-26 15:25:00,47.69,48.0,47.68,48.0,29790.0,42.3422,42.6175,42.3333,42.6175,29790.0
2020-03-26 15:30:00,47.99,48.28,47.98,48.24,55851.0,42.6086,42.8661,42.5997,42.8305,55851.0
2020-03-26 15:35:00,48.22,48.36,47.56,47.8,70473.0,42.8128,42.9371,42.2268,42.4399,70473.0
2020-03-26 15:40:00,47.84,48.11,47.71,48.03,67443.0,42.4754,42.7151,42.36,42.6441,67443.0
2020-03-26 15:45:00,48.03,48.03,47.67,47.89,88465.0,42.6441,42.6441,42.3245,42.5198,88465.0
2020-03-26 15:50:00,47.93,49.36,47.92,48.98,207869.0,42.5553,43.8249,42.5464,43.4876,207869.0
2020-03-26 15:55:00,48.91,49.36,48.45,48.88,379497.0,43.4254,43.8249,43.017,43.3988,379497.0
2020-03-27 09:30:00,46.18,46.97,46.18,46.31,116522.0,41.0015,41.703,41.0015,41.117,116522.0
2020-03-27 09:35:00,46.3,46.7,45.62,45.7,47781.0,41.1081,41.4632,40.5043,40.5754,47781.0
2020-03-27 09:40:00,45.76,45.76,45.1,45.35,33784.0,40.6286,40.6286,40.0426,40.2646,33784.0
2020-03-27 09:45:00,45.34,45.85,45.19,45.8,61125.0,40.2557,40.7085,40.1226,40.6642,61125.0
2020-03-27 09:50:00,45.8,46.43,45.8,45.89,31459.0,40.6642,41.2235,40.6642,40.7441,31459.0
2020-03-27 09:55:00,45.94,46.36,45.81,45.93,24153.0,40.7885,41.1614,40.673,40.7796,24153.0
2020-03-27 10:00:00,45.99,46.32,45.9,46.08,21969.0,40.8328,41.1258,40.7529,40.9128,21969.0
2020-03-27 10:05:00,46.22,46.6,46.11,46.59,25996.0,41.0371,41.3744,40.9394,41.3656,25996.0
2020-03-27 10:10:00,46.64,46.97,46.46,46.81,36334.0,41.41,41.703,41.2501,41.5609,36334.0
2020-03-27 10:15:00,46.84,46.84,46.13,46.29,53454.0,41.5875,41.5875,40.9571,41.0992,53454.0
2020-03-27 10:20:00,46.19,46.43,46.14,46.18,116447.0,41.0104,41.2235,40.966,41.0015,116447.0
2020-03-27 10:25:00,46.16,46.42,45.97,46.03,17922.0,40.9838,41.2146,40.8151,40.8684,17922.0
2020-03-27 10:30:00,46.04,46.17,45.61,45.84,16554.0,40.8772,40.9927,40.4955,40.6997,16554.0
2020-03-27 10:35:00,45.8,46.36,45.78,46.25,22219.0,40.6642,41.1614,40.6464,41.0637,22219.0
2020-03-27 10:40:00,46.18,46.42,46.09,46.22,20242.0,41.0015,41.2146,40.9216,41.0371,20242.0
2020-03-27 10:45:00,46.12,46.41,45.92,46.34,401811.0,40.9483,41.2057,40.7707,41.1436,401811.0
2020-03-27 10:50:00,46.37,46.45,46.11,46.39,37650.0,41.1702,41.2413,40.9394,41.188,37650.0
2020-03-27 10:55:00,46.36,46.39,46.11,46.17,31196.0,41.1614,41.188,40.9394,40.9927,31196.0
2020-03-27 11:00:00,46.2,46.33,46.04,46.18,594660.0,41.0193,41.1347,40.8772,41.0015,594660.0
2020-03-27 11:05:00,46.19,46.46,45.91,46.46,54273.0,41.0104,41.2501,40.7618,41.2501,54273.0
2020-03-27 11:10:00,46.43,46.45,46.18,46.26,37437.0,41.2235,41.2413,41.0015,41.0726,37437.0
2020-03-27 11:15:00,46.28,46.75,46.28,46.58,14503.0,41.0903,41.5076,41.0903,41.3567,14503.0
2020-03-27 11:20:00,46.58,46.58,46.24,46.45,53956.0,41.3567,41.3567,41.0548,41.2413,53956.0
2020-03-27 11:25:00,46.42,46.56,46.21,46.29,28391.0,41.2146,41.3389,41.0282,41.0992,28391.0
2020-03-27 11:30:00,46.27,46.41,46.11,46.36,16387.0,41.0814,41.2057,40.9394,41.1614,16387.0
2020-03-27 11:35:00,46.36,46.47,46.2,46.28,24382.0,41.1614,41.259,41.0193,41.0903,24382.0
2020-03-27 11:40:00,46.24,46.27,45.72,45.77,33646.0,41.0548,41.0814,40.5931,40.6375,33646.0
2020-03-27 11:45:00,45.79,45.84,45.61,45.69,15677.0,40.6553,40.6997,40.4955,40.5665,15677.0
2020-03-27 11:50:00,45.77,45.93,45.72,45.85,10907.0,40.6375,40.7796,40.5931,40.7085,10907.0
2020-03-27 11:55:00,45.91,45.98,45.65,45.78,13998.0,40.7618,40.824,40.531,40.6464,13998.0
2020-03-27 12:00:00,45.73,45.96,45.73,45.78,29815.0,40.602,40.8062,40.602,40.6464,29815.0
2020-03-27 12:05:00,45.78,45.99,45.6,45.85,14404.0,40.6464,40.8328,40.4866,40.7085,14404.0
2020-03-27 12:10:00,45.85,46.07,45.85,45.89,7594.0,40.7085,40.9039,40.7085,40.7441,7594.0
2020-03-27 12:15:00,45.9,46.18,45.87,46.18,19159.0,40.7529,41.0015,40.7263,41.0015,19159.0
2020-03-27 12:20:00,46.18,46.2,45.94,45.96,8700.0,41.0015,41.0193,40.7885,40.8062,8700.0
2020-03-27 12:25:00,45.96,46.2,45.92,46.08,27576.0,40.8062,41.0193,40.7707,40.9128,27576.0
2020-03-27 12:30:00,46.09,46.47,45.97,46.19,41147.0,40.9216,41.259,40.8151,41.0104,41147.0
2020-03-27 12:35:00,46.11,46.34,46.09,46.25,38731.0,40.9394,41.1436,40.9216,41.0637,38731.0
2020-03-27 12:40:00,46.26,46.42,46.22,46.4,22729.0,41.0726,41.2146,41.0371,41.1969,22729.0
2020-03-27 12:45:00,46.4,46.41,46.08,46.08,23662.0,41.1969,41.2057,40.9128,40.9128,23662.0
2020-03-27 12:50:00,46.08,46.27,46.08,46.17,24383.0,40.9128,41.0814,40.9128,40.9927,24383.0
2020-03-27 12:55:00,46.16,46.35,46.13,46.33,31928.0,40.9838,41.1525,40.9571,41.1347,31928.0
2020-03-27 13:00:00,46.32,46.33,46.13,46.25,20968.0,41.1258,41.1347,40.9571,41.0637,20968.0
2020-03-27 13:05:00,46.27,46.28,46.09,46.16,27974.0,41.0814,41.0903,40.9216,40.9838,27974.0
2020-03-27 13:10:00,46.16,46.19,45.81,45.81,24056.0,40.9838,41.0104,40.673,40.673,24056.0
2020-03-27 13:15:00,45.84,45.99,45.7,45.88,28611.0,40.6997,40.8328,40.5754,40.7352,28611.0
2020-03-27 13:20:00,45.92,46.06,45.81,46.06,14750.0,40.7707,40.895,40.673,40.895,14750.0
2020-03-27 13:25:00,46.07,46.23,45.89,45.96,23558.0,40.9039,41.0459,40.7441,40.8062,23558.0
2020-03-27 13:30:00,45.89,46.36,45.88,46.26,31079.0,40.7441,41.1614,40.7352,41.0726,31079.0
2020-03-27 13:35:00,46.26,46.35,46.07,46.35,34251.0,41.0726,41.1525,40.9039,41.1525,34251.0
2020-03-27 13:40:00,46.3,46.45,46.12,46.19,48401.0,41.1081,41.2413,40.9483,41.0104,48401.0
2020-03-27 13:45:00,46.19,46.4,46.14,46.31,33090.0,41.0104,41.1969,40.966,41.117,33090.0
2020-03-27 13:50:00,46.34,46.37,46.12,46.15,33537.0,41.1436,41.1702,40.9483,40.9749,33537.0
2020-03-27 13:55:00,46.16,46.29,46.02,46.06,33434.0,40.9838,41.0992,40.8595,40.895,33434.0
2020-03-27 14:00:00,46.09,46.29,45.85,45.89,51432.0,40.9216,41.0992,40.7085,40.7441,51432.0
2020-03-27 14:05:00,45.91,46.0,45.73,45.87,64614.0,40.7618,40.8417,40.602,40.7263,64614.0
2020-03-27 14:10:00,45.88,45.96,45.76,45.91,23288.0,40.7352,40.8062,40.6286,40.7618,23288.0
2020-03-27 14:15:00,45.96,46.03,45.81,45.94,17993.0,40.8062,40.8684,40.673,40.7885,17993.0
2020-03-27 14:20:00,45.95,46.08,45.89,46.01,36187.0,40.7973,40.9128,40.7441,40.8506,36187.0
2020-03-27 14:25:00,46.03,46.23,45.96,45.96,52965.0,40.8684,41.0459,40.8062,40.8062,52965.0
2020-03-27 14:30:00,45.95,46.36,45.89,46.35,83383.0,40.7973,41.1614,40.7441,41.1525,83383.0
2020-03-27 14:35:00,46.36,46.36,46.06,46.09,26764.0,41.1614,41.1614,40.895,40.9216,26764.0
2020-03-27 14:40:00,46.05,46.15,45.9,45.93,24323.0,40.8861,40.9749,40.7529,40.7796,24323.0
2020-03-27 14:45:00,45.9,45.99,45.79,45.81,23334.0,40.7529,40.8328,40.6553,40.673,23334.0
2020-03-27 14:50:00,45.83,46.12,45.71,46.06,18636.0,40.6908,40.9483,40.5842,40.895,18636.0
2020-03-27 14:55:00,46.04,46.25,46.0,46.2,18784.0,40.8772,41.0637,40.8417,41.0193,18784.0
2020-03-27 15:00:00,46.17,46.43,46.11,46.36,34736.0,40.9927,41.2235,40.9394,41.1614,34736.0
2020-03-27 15:05:00,46.38,46.74,46.25,46.53,36446.0,41.1791,41.4987,41.0637,41.3123,36446.0
2020-03-27 15:10:00,46.53,46.59,46.29,46.4,56580.0,41.3123,41.3656,41.0992,41.1969,56580.0
2020-03-27 15:15:00,46.38,46.66,46.32,46.63,41386.0,41.1791,41.4277,41.1258,41.4011,41386.0
2020-03-27 15:20:00,46.57,46.88,46.48,46.83,41023.0,41.3478,41.623,41.2679,41.5787,41023.0
2020-03-27 15:25:00,46.84,47.04,46.78,46.82,64175.0,41.5875,41.7651,41.5343,41.5698,64175.0
2020-03-27 15:30:00,46.79,46.97,46.63,46.79,35268.0,41.5431,41.703,41.4011,41.5431,35268.0
2020-03-27 15:35:00,46.76,46.76,46.25,46.42,61652.0,41.5165,41.5165,41.0637,41.2146,61652.0
2020-03-27 15:40:00,46.33,46.35,45.91,45.93,49853.0,41.1347,41.1525,40.7618,40.7796,49853.0
2020-03-27 15:45:00,45.93,46.18,45.75,45.82,69106.0,40.7796,41.0015,40.6198,40.6819,69106.0
2020-03-27 15:50:00,45.75,45.76,45.3,45.3,98628.0,40.6198,40.6286,40.2202,40.2202,98628.0
2020-03-27 15:55:00,45.33,45.66,45.33,45.56,249668.0,40.2469,40.5399,40.2469,40.4511,249668.0
2020-03-30 09:30:00,45.96,46.48,45.77,45.95,112876.0,40.8062,41.2679,40.6375,40.7973,112876.0
2020-03-30 09:35:00,45.96,45.98,45.62,45.73,44693.0,40.8062,40.824,40.5043,40.602,44693.0
2020-03-30 09:40:00,45.73,45.73,45.26,45.42,27542.0,40.602,40.602,40.1847,40.3268,27542.0
2020-03-30 09:45:00,45.42,45.67,45.3,45.67,30648.0,40.3268,40.5487,40.2202,40.5487,30648.0
2020-03-30 09:50:00,45.61,45.93,45.56,45.63,21707.0,40.4955,40.7796,40.4511,40.5132,21707.0
2020-03-30 09:55:00,45.63,45.69,45.46,45.62,29171.0,40.5132,40.5665,40.3623,40.5043,29171.0
2020-03-30 10:00:00,45.49,45.67,45.42,45.59,37728.0,40.3889,40.5487,40.3268,40.4777,37728.0
2020-03-30 10:05:00,45.65,45.99,45.58,45.85,13437.0,40.531,40.8328,40.4688,40.7085,13437.0
2020-03-30 10:10:00,45.8,45.82,45.34,45.62,55755.0,40.6642,40.6819,40.2557,40.5043,55755.0
2020-03-30 10:15:00,45.66,45.86,45.55,45.86,32376.0,40.5399,40.7174,40.4422,40.7174,32376.0
2020-03-30 10:20:00,45.83,45.96,45.7,45.79,27569.0,40.6908,40.8062,40.5754,40.6553,27569.0
2020-03-30 10:25:00,45.78,45.89,45.67,45.68,25956.0,40.6464,40.7441,40.5487,40.5576,25956.0
2020-03-30 10:30:00,45.77,45.8,45.55,45.8,30615.0,40.6375,40.6642,40.4422,40.6642,30615.0
2020-03-30 10:35:00,45.83,45.95,45.77,45.79,33950.0,40.6908,40.7973,40.6375,40.6553,33950.0
2020-03-30 10:40:00,45.8,45.85,45.42,45.53,50272.0,40.6642,40.7085,40.3268,40.4244,50272.0
2020-03-30 10:45:00,45.56,45.56,45.32,45.46,70564.0,40.4511,40.4511,40.238,40.3623,70564.0
2020-03-30 10:50:00,45.38,45.57,45.29,45.54,62995.0,40.2912,40.4599,40.2113,40.4333,62995.0
2020-03-30 10:55:00,45.57,45.68,45.39,45.56,26242.0,40.4599,40.5576,40.3001,40.4511,26242.0
2020-03-30 11:00:00,45.55,46.0,45.5,45.93,28806.0,40.4422,40.8417,40.3978,40.7796,28806.0
2020-03-30 11:05:00,45.97,46.35,45.91,46.16,49869.0,40.8151,41.1525,40.7618,40.9838,49869.0
2020-03-30 11:10:00,46.21,46.22,46.06,46.09,102326.0,41.0282,41.0371,40.895,40.9216,102326.0
2020-03-30 11:15:00,46.12,46.38,46.07,46.38,43975.0,40.9483,41.1791,40.9039,41.1791,43975.0
2020-03-30 11:20:00,46.38,46.41,46.18,46.25,83174.0,41.1791,41.2057,41.0015,41.0637,83174.0
2020-03-30 11:25:00,46.23,46.23,46.03,46.2,39136.0,41.0459,41.0459,40.8684,41.0193,39136.0
2020-03-30 11:30:00,46.24,46.32,46.11,46.21,33166.0,41.0548,41.1258,40.9394,41.0282,33166.0
2020-03-30 11:35:00,46.14,46.16,46.01,46.05,17875.0,40.966,40.9838,40.8506,40.8861,17875.0
2020-03-30 11:40:00,46.05,46.23,46.03,46.11,26278.0,40.8861,41.0459,40.8684,40.9394,26278.0
2020-03-30 11:45:00,46.11,46.19,46.01,46.04,55116.0,40.9394,41.0104,40.8506,40.8772,55116.0
2020-03-30 11:50:00,46.03,46.1,45.75,45.81,31977.0,40.8684,40.9305,40.6198,40.673,31977.0
2020-03-30 11:55:00,45.82,45.9,45.75,45.81,31198.0,40.6819,40.7529,40.6198,40.673,31198.0
2020-03-30 12:00:00,45.82,45.92,45.72,45.84,32746.0,40.6819,40.7707,40.5931,40.6997,32746.0
2020-03-30 12:05:00,45.87,45.9,45.74,45.85,19337.0,40.7263,40.7529,40.6109,40.7085,19337.0
2020-03-30 12:10:00,45.88,45.98,45.69,45.96,80055.0,40.7352,40.824,40.5665,40.8062,80055.0
2020-03-30 12:15:00,45.94,46.21,45.92,46.17,46791.0,40.7885,41.0282,40.7707,40.9927,46791.0
2020-03-30 12:20:00,46.16,46.18,45.75,45.93,36374.0,40.9838,41.0015,40.6198,40.7796,36374.0
2020-03-30 12:25:00,45.95,46.0,45.87,45.93,21208.0,40.7973,40.8417,40.7263,40.7796,21208.0
2020-03-30 12:30:00,45.93,45.95,45.65,45.73,36428.0,40.7796,40.7973,40.531,40.602,36428.0
2020-03-30 12:35:00,45.69,45.89,45.61,45.71,47869.0,40.5665,40.7441,40.4955,40.5842,47869.0
2020-03-30 12:40:00,45.72,45.86,45.62,45.65,23123.0,40.5931,40.7174,40.5043,40.531,23123.0
2020-03-30 12:45:00,45.64,45.8,45.6,45.8,25052.0,40.5221,40.6642,40.4866,40.6642,25052.0
2020-03-30 12:50:00,45.8,45.92,45.74,45.84,22573.0,40.6642,40.7707,40.6109,40.6997,22573.0
2020-03-30 12:55:00,45.83,45.94,45.71,45.94,13221.0,40.6908,40.7885,40.5842,40.7885,13221.0
2020-03-30 13:00:00,45.93,45.93,45.75,45.79,47383.0,40.7796,40.7796,40.6198,40.6553,47383.0
2020-03-30 13:05:00,45.82,45.83,45.57,45.6,25638.0,40.6819,40.6908,40.4599,40.4866,25638.0
2020-03-30 13:10:00,45.61,45.72,45.56,45.72,49155.0,40.4955,40.5931,40.4511,40.5931,49155.0
2020-03-30 13:15:00,45.76,45.96,45.76,45.81,30063.0,40.6286,40.8062,40.6286,40.673,30063.0
2020-03-30 13:20:00,45.86,46.0,45.76,45.95,30554.0,40.7174,40.8417,40.6286,40.7973,30554.0
2020-03-30 13:25:00,45.91,46.09,45.74,46.02,47402.0,40.7618,40.9216,40.6109,40.8595,47402.0
2020-03-30 13:30:00,46.01,46.06,45.8,45.96,31051.0,40.8506,40.895,40.6642,40.8062,31051.0
2020-03-30 13:35:00,45.94,46.06,45.94,46.03,21226.0,40.7885,40.895,40.7885,40.8684,21226.0
2020-03-30 13:40:00,46.04,46.08,45.85,45.99,26774.0,40.8772,40.9128,40.7085,40.8328,26774.0
2020-03-30 13:45:00,46.01,46.1,45.96,46.02,25591.0,40.8506,40.9305,40.8062,40.8595,25591.0
2020-03-30 13:50:00,46.03,46.03,45.96,46.0,27270.0,40.8684,40.8684,40.8062,40.8417,27270.0
2020-03-30 13:55:00,45.98,46.03,45.85,45.92,23931.0,40.824,40.8684,40.7085,40.7707,23931.0
2020-03-30 14:00:00,45.91,46.02,45.81,45.86,47622.0,40.7618,40.8595,40.673,40.7174,47622.0
2020-03-30 14:05:00,45.87,46.13,45.86,45.95,19414.0,40.7263,40.9571,40.7174,40.7973,19414.0
2020-03-30 14:10:00,46.02,46.03,45.76,45.86,29775.0,40.8595,40.8684,40.6286,40.7174,29775.0
2020-03-30 14:15:00,45.84,45.89,45.7,45.79,22832.0,40.6997,40.7441,40.5754,40.6553,22832.0
2020-03-30 14:20:00,45.78,46.06,45.65,46.01,18347.0,40.6464,40.895,40.531,40.8506,18347.0
2020-03-30 14:25:00,45.99,46.08,45.73,46.06,23009.0,40.8328,40.9128,40.602,40.895,23009.0
2020-03-30 14:30:00,46.01,46.33,45.98,46.25,16125.0,40.8506,41.1347,40.824,41.0637,16125.0
2020-03-30 14:35:00,46.25,46.51,46.25,46.4,18834.0,41.0637,41.2945,41.0637,41.1969,18834.0
2020-03-30 14:40:00,46.4,46.53,46.22,46.34,37894.0,41.1969,41.3123,41.0371,41.1436,37894.0
2020-03-30 14:45:00,46.41,46.44,46.25,46.37,15335.0,41.2057,41.2324,41.0637,41.1702,15335.0
2020-03-30 14:50:00,46.42,46.47,46.27,46.4,18731.0,41.2146,41.259,41.0814,41.1969,18731.0
2020-03-30 14:55:00,46.41,46.45,46.27,46.41,19046.0,41.2057,41.2413,41.0814,41.2057,19046.0
2020-03-30 15:00:00,46.4,46.41,46.21,46.26,67248.0,41.1969,41.2057,41.0282,41.0726,67248.0
2020-03-30 15:05:00,46.27,46.66,46.24,46.66,31492.0,41.0814,41.4277,41.0548,41.4277,31492.0
2020-03-30 15:10:00,46.64,46.73,46.48,46.64,81478.0,41.41,41.4899,41.2679,41.41,81478.0
2020-03-30 15:15:00,46.63,46.69,46.38,46.52,40771.0,41.4011,41.4544,41.1791,41.3034,40771.0
2020-03-30 15:20:00,46.55,46.67,46.28,46.33,39722.0,41.33,41.4366,41.0903,41.1347,39722.0
2020-03-30 15:25:00,46.31,46.43,45.97,46.1,83625.0,41.117,41.2235,40.8151,40.9305,83625.0
2020-03-30 15:30:00,46.09,46.36,46.06,46.11,46849.0,40.9216,41.1614,40.895,40.9394,46849.0
2020-03-30 15:35:00,46.08,46.69,45.84,46.65,82183.0,40.9128,41.4544,40.6997,41.4188,82183.0
2020-03-30 15:40:00,46.66,46.66,46.35,46.41,70214.0,41.4277,41.4277,41.1525,41.2057,70214.0
2020-03-30 15:45:00,46.4,46.7,46.4,46.52,48580.0,41.1969,41.4632,41.1969,41.3034,48580.0
2020-03-30 15:50:00,46.52,46.98,46.52,46.79,113742.0,41.3034,41.7118,41.3034,41.5431,113742.0
2020-03-30 15:55:00,46.81,46.89,46.51,46.65,165387.0,41.5609,41.6319,41.2945,41.4188,165387.0
2020-03-31 09:30:00,46.58,47.0,46.24,46.53,102482.0,41.3567,41.7296,41.0548,41.3123,102482.0
2020-03-31 09:35:00,46.56,46.79,46.28,46.44,16977.0,41.3389,41.5431,41.0903,41.2324,16977.0
2020-03-31 09:40:00,46.49,46.68,46.44,46.56,49464.0,41.2768,41.4455,41.2324,41.3389,49464.0
2020-03-31 09:45:00,46.6,46.62,46.27,46.34,26143.0,41.3744,41.3922,41.0814,41.1436,26143.0
2020-03-31 09:50:00,46.38,46.57,46.22,46.26,40334.0,41.1791,41.3478,41.0371,41.0726,40334.0
2020-03-31 09:55:00,46.35,46.68,46.23,46.44,20725.0,41.1525,41.4455,41.0459,41.2324,20725.0
2020-03-31 10:00:00,46.39,46.61,46.35,46.58,31105.0,41.188,41.3833,41.1525,41.3567,31105.0
2020-03-31 10:05:00,46.59,46.67,46.25,46.27,16162.0,41.3656,41.4366,41.0637,41.0814,16162.0
2020-03-31 10:10:00,46.21,46.62,46.21,46.61,20356.0,41.0282,41.3922,41.0282,41.3833,20356.0
2020-03-31 10:15:00,46.62,46.98,46.61,46.87,49127.0,41.3922,41.7118,41.3833,41.6142,49127.0
2020-03-31 10:20:00,46.94,46.94,46.58,46.73,38704.0,41.6763,41.6763,41.3567,41.4899,38704.0
2020-03-31 10:25:00,46.73,46.73,46.43,46.58,34445.0,41.4899,41.4899,41.2235,41.3567,34445.0
2020-03-31 10:30:00,46.54,46.72,46.46,46.61,24733.0,41.3212,41.481,41.2501,41.3833,24733.0
2020-03-31 10:35:00,46.64,46.8,46.59,46.7,49526.0,41.41,41.552,41.3656,41.4632,49526.0
2020-03-31 10:40:00,46.69,46.88,46.67,46.75,24362.0,41.4544,41.623,41.4366,41.5076,24362.0
2020-03-31 10:45:00,46.69,46.75,46.56,46.66,20039.0,41.4544,41.5076,41.3389,41.4277,20039.0
2020-03-31 10:50:00,46.64,46.84,46.57,46.7,25000.0,41.41,41.5875,41.3478,41.4632,25000.0
2020-03-31 10:55:00,46.68,46.82,46.64,46.71,32510.0,41.4455,41.5698,41.41,41.4721,32510.0
2020-03-31 11:00:00,46.73,46.78,46.53,46.67,25869.0,41.4899,41.5343,41.3123,41.4366,25869.0
2020-03-31 11:05:00,46.71,46.96,46.6,46.96,21752.0,41.4721,41.6941,41.3744,41.6941,21752.0
2020-03-31 11:10:00,46.95,47.23,46.95,47.14,29056.0,41.6852,41.9338,41.6852,41.8539,29056.0
2020-03-31 11:15:00,47.12,47.46,47.11,47.26,35165.0,41.8361,42.138,41.8273,41.9604,35165.0
2020-03-31 11:20:00,47.29,47.46,47.26,47.3,33866.0,41.9871,42.138,41.9604,41.9959,33866.0
2020-03-31 11:25:00,47.25,47.42,47.23,47.38,19238.0,41.9516,42.1025,41.9338,42.067,19238.0
2020-03-31 11:30:00,47.38,47.57,47.36,47.57,30953.0,42.067,42.2357,42.0492,42.2357,30953.0
2020-03-31 11:35:00,47.52,47.62,47.22,47.25,17007.0,42.1913,42.2801,41.9249,41.9516,17007.0
2020-03-31 11:40:00,47.3,47.54,47.29,47.48,24483.0,41.9959,42.209,41.9871,42.1558,24483.0
2020-03-31 11:45:00,47.47,47.5,47.09,47.23,43539.0,42.1469,42.1735,41.8095,41.9338,43539.0
2020-03-31 11:50:00,47.22,47.32,47.07,47.12,31064.0,41.9249,42.0137,41.7917,41.8361,31064.0
2020-03-31 11:55:00,47.14,47.3,47.06,47.19,23900.0,41.8539,41.9959,41.7829,41.8983,23900.0
2020-03-31 12:00:00,47.19,47.23,47.08,47.11,38498.0,41.8983,41.9338,41.8006,41.8273,38498.0
2020-03-31 12:05:00,47.09,47.18,47.03,47.05,15856.0,41.8095,41.8894,41.7562,41.774,15856.0
2020-03-31 12:10:00,47.08,47.16,47.04,47.05,24442.0,41.8006,41.8716,41.7651,41.774,24442.0
2020-03-31 12:15:00,47.05,47.15,46.96,46.99,20321.0,41.774,41.8628,41.6941,41.7207,20321.0
2020-03-31 12:20:00,46.99,47.01,46.72,46.74,64472.0,41.7207,41.7385,41.481,41.4987,64472.0
2020-03-31 12:25:00,46.74,46.74,46.5,46.74,32063.0,41.4987,41.4987,41.2857,41.4987,32063.0
2020-03-31 12:30:00,46.74,46.83,46.51,46.65,28778.0,41.4987,41.5787,41.2945,41.4188,28778.0
2020-03-31 12:35:00,46.71,46.76,46.39,46.45,27038.0,41.4721,41.5165,41.188,41.2413,27038.0
2020-03-31 12:40:00,46.47,46.74,46.42,46.68,21531.0,41.259,41.4987,41.2146,41.4455,21531.0
2020-03-31 12:45:00,46.69,46.83,46.58,46.75,20142.0,41.4544,41.5787,41.3567,41.5076,20142.0
2020-03-31 12:50:00,46.8,46.88,46.71,46.85,18144.0,41.552,41.623,41.4721,41.5964,18144.0
2020-03-31 12:55:00,46.88,46.89,46.65,46.72,25782.0,41.623,41.6319,41.4188,41.481,25782.0
2020-03-31 13:00:00,46.7,46.91,46.64,46.64,25264.0,41.4632,41.6497,41.41,41.41,25264.0
2020-03-31 13:05:00,46.65,46.68,46.36,46.64,29117.0,41.4188,41.4455,41.1614,41.41,29117.0
2020-03-31 13:10:00,46.62,46.73,46.55,46.66,17438.0,41.3922,41.4899,41.33,41.4277,17438.0
2020-03-31 13:15:00,46.65,46.7,46.52,46.55,17635.0,41.4188,41.4632,41.3034,41.33,17635.0
2020-03-31 13:20:00,46.55,46.61,46.35,46.49,36220.0,41.33,41.3833,41.1525,41.2768,36220.0
2020-03-31 13:25:00,46.5,46.64,46.49,46.57,25418.0,41.2857,41.41,41.2768,41.3478,25418.0
2020-03-31 13:30:00,46.6,46.7,46.41,46.56,38840.0,41.3744,41.4632,41.2057,41.3389,38840.0
2020-03-31 13:35:00,46.55,46.61,46.47,46.49,36433.0,41.33,41.3833,41.259,41.2768,36433.0
2020-03-31 13:40:00,46.48,46.6,46.46,46.53,30045.0,41.2679,41.3744,41.2501,41.3123,30045.0
2020-03-31 13:45:00,46.5,46.7,46.5,46.59,20394.0,41.2857,41.4632,41.2857,41.3656,20394.0
2020-03-31 13:50:00,46.59,46.6,46.42,46.48,25391.0,41.3656,41.3744,41.2146,41.2679,25391.0
2020-03-31 13:55:00,46.47,46.76,46.46,46.72,25927.0,41.259,41.5165,41.2501,41.481,25927.0
2020-03-31 14:00:00,46.71,46.71,46.6,46.66,24175.0,41.4721,41.4721,41.3744,41.4277,24175.0
2020-03-31 14:05:00,46.67,46.93,46.64,46.86,40955.0,41.4366,41.6674,41.41,41.6053,40955.0
2020-03-31 14:10:00,46.86,46.9,46.71,46.73,52791.0,41.6053,41.6408,41.4721,41.4899,52791.0
2020-03-31 14:15:00,46.73,46.86,46.67,46.82,43904.0,41.4899,41.6053,41.4366,41.5698,43904.0
2020-03-31 14:20:00,46.81,47.03,46.81,47.01,33087.0,41.5609,41.7562,41.5609,41.7385,33087.0
2020-03-31 14:25:00,47.02,47.37,47.01,47.31,44727.0,41.7473,42.0581,41.7385,42.0048,44727.0
2020-03-31 14:30:00,47.29,47.42,47.2,47.36,41318.0,41.9871,42.1025,41.9072,42.0492,41318.0
2020-03-31 14:35:00,47.37,47.57,47.32,47.48,36318.0,42.0581,42.2357,42.0137,42.1558,36318.0
2020-03-31 14:40:00,47.48,47.6,47.46,47.53,26156.0,42.1558,42.2623,42.138,42.2002,26156.0
2020-03-31 14:45:00,47.54,47.55,47.3,47.48,37846.0,42.209,42.2179,41.9959,42.1558,37846.0
2020-03-31 14:50:00,47.53,47.62,47.41,47.53,37588.0,42.2002,42.2801,42.0936,42.2002,37588.0
2020-03-31 14:55:00,47.52,47.76,47.42,47.71,47312.0,42.1913,42.4044,42.1025,42.36,47312.0
2020-03-31 15:00:00,47.7,47.8,47.63,47.68,56916.0,42.3511,42.4399,42.2889,42.3333,56916.0
2020-03-31 15:05:00,47.7,47.83,47.66,47.79,45634.0,42.3511,42.4665,42.3156,42.431,45634.0
2020-03-31 15:10:00,47.78,47.78,47.51,47.61,44155.0,42.4221,42.4221,42.1824,42.2712,44155.0
2020-03-31 15:15:00,47.59,47.64,47.38,47.43,55882.0,42.2534,42.2978,42.067,42.1114,55882.0
2020-03-31 15:20:00,47.42,47.46,47.18,47.29,66896.0,42.1025,42.138,41.8894,41.9871,66896.0
2020-03-31 15:25:00,47.33,47.56,47.25,47.39,63024.0,42.0226,42.2268,41.9516,42.0759,63024.0
2020-03-31 15:30:00,47.38,47.63,47.35,47.61,72852.0,42.067,42.2889,42.0403,42.2712,72852.0
2020-03-31 15:35:00,47.62,47.7,47.45,47.59,67275.0,42.2801,42.3511,42.1291,42.2534,67275.0
2020-03-31 15:40:00,47.58,47.71,47.48,47.59,64839.0,42.2445,42.36,42.1558,42.2534,64839.0
2020-03-31 15:45:00,47.59,47.7,47.29,47.3,116852.0,42.2534,42.3511,41.9871,41.9959,116852.0
2020-03-31 15:50:00,47.35,47.96,47.35,47.77,238913.0,42.0403,42.5819,42.0403,42.4132,238913.0
2020-03-31 15:55:00,47.77,48.13,47.52,47.65,316755.0,42.4132,42.7329,42.1913,42.3067,316755.0
2020-04-01 09:30:00,44.82,45.02,43.6,44.5,179367.0,39.794,39.9716,38.7109,39.5099,179367.0
2020-04-01 09:35:00,44.31,44.67,43.55,44.25,43036.0,39.3412,39.6609,38.6665,39.288,43036.0
2020-04-01 09:40:00,44.59,44.82,44.26,44.59,54987.0,39.5898,39.794,39.2968,39.5898,54987.0
2020-04-01 09:45:00,44.69,45.4,44.53,45.23,98702.0,39.6786,40.309,39.5366,40.1581,98702.0
2020-04-01 09:50:00,45.23,45.49,45.2,45.26,47790.0,40.1581,40.3889,40.1314,40.1847,47790.0
2020-04-01 09:55:00,45.3,45.51,45.07,45.26,94620.0,40.2202,40.4067,40.016,40.1847,94620.0
2020-04-01 10:00:00,45.21,45.39,44.72,44.89,33433.0,40.1403,40.3001,39.7053,39.8562,33433.0
2020-04-01 10:05:00,44.88,45.59,44.88,45.35,26978.0,39.8473,40.4777,39.8473,40.2646,26978.0
2020-04-01 10:10:00,45.31,45.52,45.21,45.45,19910.0,40.2291,40.4156,40.1403,40.3534,19910.0
2020-04-01 10:15:00,45.62,45.75,45.46,45.46,20469.0,40.5043,40.6198,40.3623,40.3623,20469.0
2020-04-01 10:20:00,45.46,45.66,45.26,45.26,23930.0,40.3623,40.5399,40.1847,40.1847,23930.0
2020-04-01 10:25:00,45.37,45.64,45.33,45.46,23799.0,40.2824,40.5221,40.2469,40.3623,23799.0
2020-04-01 10:30:00,45.43,45.82,45.4,45.63,36050.0,40.3356,40.6819,40.309,40.5132,36050.0
2020-04-01 10:35:00,45.63,45.88,45.45,45.45,24516.0,40.5132,40.7352,40.3534,40.3534,24516.0
2020-04-01 10:40:00,45.44,45.62,45.3,45.3,19607.0,40.3445,40.5043,40.2202,40.2202,19607.0
2020-04-01 10:45:00,45.35,45.65,45.34,45.54,21534.0,40.2646,40.531,40.2557,40.4333,21534.0
2020-04-01 10:50:00,45.45,45.56,45.32,45.37,23195.0,40.3534,40.4511,40.238,40.2824,23195.0
2020-04-01 10:55:00,45.37,45.56,45.3,45.49,31125.0,40.2824,40.4511,40.2202,40.3889,31125.0
2020-04-01 11:00:00,45.5,45.83,45.46,45.77,26454.0,40.3978,40.6908,40.3623,40.6375,26454.0
2020-04-01 11:05:00,45.77,45.8,45.55,45.66,23793.0,40.6375,40.6642,40.4422,40.5399,23793.0
2020-04-01 11:10:00,45.62,45.78,45.51,45.59,40018.0,40.5043,40.6464,40.4067,40.4777,40018.0
2020-04-01 11:15:00,45.59,45.84,45.45,45.78,25578.0,40.4777,40.6997,40.3534,40.6464,25578.0
2020-04-01 11:20:00,45.76,45.89,45.56,45.57,18368.0,40.6286,40.7441,40.4511,40.4599,18368.0
2020-04-01 11:25:00,45.57,45.65,45.28,45.32,16298.0,40.4599,40.531,40.2025,40.238,16298.0
2020-04-01 11:30:00,45.28,45.41,45.2,45.32,18853.0,40.2025,40.3179,40.1314,40.238,18853.0
2020-04-01 11:35:00,45.33,45.43,45.21,45.26,34213.0,40.2469,40.3356,40.1403,40.1847,34213.0
2020-04-01 11:40:00,45.26,45.3,44.87,44.93,30794.0,40.1847,40.2202,39.8384,39.8917,30794.0
2020-04-01 11:45:00,44.94,45.09,44.85,44.92,19696.0,39.9006,40.0338,39.8207,39.8828,19696.0
2020-04-01 11:50:00,44.88,45.19,44.88,45.14,13186.0,39.8473,40.1226,39.8473,40.0782,13186.0
2020-04-01 11:55:00,45.07,45.26,44.96,45.13,18229.0,40.016,40.1847,39.9183,40.0693,18229.0
2020-04-01 12:00:00,45.13,45.23,44.9,44.91,12691.0,40.0693,40.1581,39.8651,39.874,12691.0
2020-04-01 12:05:00,44.96,45.12,44.84,44.85,26382.0,39.9183,40.0604,39.8118,39.8207,26382.0
2020-04-01 12:10:00,44.88,45.07,44.87,45.07,23881.0,39.8473,40.016,39.8384,40.016,23881.0
2020-04-01 12:15:00,45.08,45.17,44.87,44.89,75195.0,40.0249,40.1048,39.8384,39.8562,75195.0
2020-04-01 12:20:00,44.93,45.16,44.93,45.16,19859.0,39.8917,40.0959,39.8917,40.0959,19859.0
2020-04-01 12:25:00,45.15,45.21,45.05,45.05,23408.0,40.087,40.1403,39.9983,39.9983,23408.0
2020-04-01 12:30:00,45.05,45.18,44.99,45.03,24553.0,39.9983,40.1137,39.945,39.9805,24553.0
2020-04-01 12:35:00,45.03,45.05,44.83,44.83,20336.0,39.9805,39.9983,39.8029,39.8029,20336.0
2020-04-01 12:40:00,44.88,44.9,44.74,44.83,28400.0,39.8473,39.8651,39.723,39.8029,28400.0
2020-04-01 12:45:00,44.81,44.99,44.77,44.78,64423.0,39.7852,39.945,39.7497,39.7585,64423.0
2020-04-01 12:50:00,44.78,44.97,44.73,44.97,15305.0,39.7585,39.9272,39.7141,39.9272,15305.0
2020-04-01 12:55:00,44.96,44.97,44.81,44.88,21526.0,39.9183,39.9272,39.7852,39.8473,21526.0
2020-04-01 13:00:00,44.85,45.13,44.81,45.11,85455.0,39.8207,40.0693,39.7852,40.0515,85455.0
2020-04-01 13:05:00,45.09,45.09,44.81,45.0,21375.0,40.0338,40.0338,39.7852,39.9539,21375.0
2020-04-01 13:10:00,44.97,45.06,44.91,44.96,17799.0,39.9272,40.0071,39.874,39.9183,17799.0
2020-04-01 13:15:00,44.94,45.07,44.88,45.02,14125.0,39.9006,40.016,39.8473,39.9716,14125.0
2020-04-01 13:20:00,44.99,45.27,44.99,45.27,12225.0,39.945,40.1936,39.945,40.1936,12225.0
2020-04-01 13:25:00,45.24,45.24,44.85,45.1,22368.0,40.1669,40.1669,39.8207,40.0426,22368.0
2020-04-01 13:30:00,45.09,45.18,44.94,44.95,17792.0,40.0338,40.1137,39.9006,39.9095,17792.0
2020-04-01 13:35:00,44.97,45.1,44.95,45.07,19799.0,39.9272,40.0426,39.9095,40.016,19799.0
2020-04-01 13:40:00,45.08,45.39,45.02,45.35,37101.0,40.0249,40.3001,39.9716,40.2646,37101.0
2020-04-01 13:45:00,45.35,45.63,45.29,45.37,114548.0,40.2646,40.5132,40.2113,40.2824,114548.0
2020-04-01 13:50:00,45.36,45.65,45.36,45.62,12151.0,40.2735,40.531,40.2735,40.5043,12151.0
2020-04-01 13:55:00,45.55,45.66,45.47,45.65,11529.0,40.4422,40.5399,40.3712,40.531,11529.0
2020-04-01 14:00:00,45.61,45.76,45.45,45.59,13278.0,40.4955,40.6286,40.3534,40.4777,13278.0
2020-04-01 14:05:00,45.6,45.84,45.55,45.64,17687.0,40.4866,40.6997,40.4422,40.5221,17687.0
2020-04-01 14:10:00,45.63,45.77,45.63,45.68,19547.0,40.5132,40.6375,40.5132,40.5576,19547.0
2020-04-01 14:15:00,45.69,45.75,45.56,45.62,26641.0,40.5665,40.6198,40.4511,40.5043,26641.0
2020-04-01 14:20:00,45.6,45.73,45.42,45.48,24099.0,40.4866,40.602,40.3268,40.38,24099.0
2020-04-01 14:25:00,45.46,45.61,45.43,45.61,17903.0,40.3623,40.4955,40.3356,40.4955,17903.0
2020-04-01 14:30:00,45.58,45.62,45.35,45.44,20289.0,40.4688,40.5043,40.2646,40.3445,20289.0
2020-04-01 14:35:00,45.41,45.5,45.28,45.46,14836.0,40.3179,40.3978,40.2025,40.3623,14836.0
2020-04-01 14:40:00,45.44,45.44,45.23,45.26,43844.0,40.3445,40.3445,40.1581,40.1847,43844.0
2020-04-01 14:45:00,45.28,45.6,45.21,45.47,32831.0,40.2025,40.4866,40.1403,40.3712,32831.0
2020-04-01 14:50:00,45.48,45.48,45.3,45.31,17422.0,40.38,40.38,40.2202,40.2291,17422.0
2020-04-01 14:55:00,45.32,45.35,45.21,45.25,24455.0,40.238,40.2646,40.1403,40.1758,24455.0
2020-04-01 15:00:00,45.25,45.46,45.16,45.2,43056.0,40.1758,40.3623,40.0959,40.1314,43056.0
2020-04-01 15:05:00,45.21,45.29,45.11,45.17,33990.0,40.1403,40.2113,40.0515,40.1048,33990.0
2020-04-01 15:10:00,45.15,45.31,45.15,45.18,55549.0,40.087,40.2291,40.087,40.1137,55549.0
2020-04-01 15:15:00,45.19,45.31,45.09,45.23,39963.0,40.1226,40.2291,40.0338,40.1581,39963.0
2020-04-01 15:20:00,45.21,45.23,44.86,44.96,34954.0,40.1403,40.1581,39.8296,39.9183,34954.0
2020-04-01 15:25:00,44.96,44.99,44.61,44.71,67832.0,39.9183,39.945,39.6076,39.6964,67832.0
2020-04-01 15:30:00,44.71,45.08,44.71,44.79,60052.0,39.6964,40.0249,39.6964,39.7674,60052.0
2020-04-01 15:35:00,44.8,45.01,44.73,44.75,53355.0,39.7763,39.9627,39.7141,39.7319,53355.0
2020-04-01 15:40:00,44.8,45.04,44.75,44.84,87382.0,39.7763,39.9894,39.7319,39.8118,87382.0
2020-04-01 15:45:00,44.86,45.31,44.82,45.25,61009.0,39.8296,40.2291,39.794,40.1758,61009.0
2020-04-01 15:50:00,45.45,45.83,45.26,45.59,131558.0,40.3534,40.6908,40.1847,40.4777,131558.0
2020-04-01 15:55:00,45.59,45.92,45.4,45.7,320825.0,40.4777,40.7707,40.309,40.5754,320825.0
2020-04-02 09:30:00,45.54,46.86,45.44,46.78,104933.0,40.4333,41.6053,40.3445,41.5343,104933.0
2020-04-02 09:35:00,46.61,46.73,46.09,46.43,36786.0,41.3833,41.4899,40.9216,41.2235,36786.0
2020-04-02 09:40:00,46.53,46.63,46.06,46.15,26942.0,41.3123,41.4011,40.895,40.9749,26942.0
2020-04-02 09:45:00,46.08,46.3,45.75,46.15,35619.0,40.9128,41.1081,40.6198,40.9749,35619.0
2020-04-02 09:50:00,46.09,46.38,45.71,45.85,28069.0,40.9216,41.1791,40.5842,40.7085,28069.0
2020-04-02 09:55:00,45.83,46.51,45.78,46.4,30700.0,40.6908,41.2945,40.6464,41.1969,30700.0
2020-04-02 10:00:00,46.4,46.64,46.35,46.61,37838.0,41.1969,41.41,41.1525,41.3833,37838.0
2020-04-02 10:05:00,46.59,47.07,46.49,47.07,32054.0,41.3656,41.7917,41.2768,41.7917,32054.0
2020-04-02 10:10:00,47.11,47.28,46.96,47.12,22526.0,41.8273,41.9782,41.6941,41.8361,22526.0
2020-04-02 10:15:00,47.08,47.3,46.98,47.16,24251.0,41.8006,41.9959,41.7118,41.8716,24251.0
2020-04-02 10:20:00,47.15,47.26,46.93,47.08,12681.0,41.8628,41.9604,41.6674,41.8006,12681.0
2020-04-02 10:25:00,47.03,47.28,46.92,47.28,30149.0,41.7562,41.9782,41.6586,41.9782,30149.0
2020-04-02 10:30:00,47.23,47.93,47.07,47.86,162167.0,41.9338,42.5553,41.7917,42.4932,162167.0
2020-04-02 10:35:00,47.85,48.64,47.85,48.12,207657.0,42.4843,43.1857,42.4843,42.724,207657.0
2020-04-02 10:40:00,48.18,48.18,47.78,47.84,90425.0,42.7773,42.7773,42.4221,42.4754,90425.0
2020-04-02 10:45:00,47.89,48.03,47.59,47.8,58054.0,42.5198,42.6441,42.2534,42.4399,58054.0
2020-04-02 10:50:00,47.77,47.89,47.52,47.71,73126.0,42.4132,42.5198,42.1913,42.36,73126.0
2020-04-02 10:55:00,47.75,48.06,47.73,48.0,56139.0,42.3955,42.6707,42.3777,42.6175,56139.0
2020-04-02 11:00:00,47.98,48.34,47.88,48.13,60306.0,42.5997,42.9193,42.5109,42.7329,60306.0
2020-04-02 11:05:00,48.18,48.26,47.76,47.79,29717.0,42.7773,42.8483,42.4044,42.431,29717.0
2020-04-02 11:10:00,47.8,47.94,47.69,47.84,41522.0,42.4399,42.5642,42.3422,42.4754,41522.0
2020-04-02 11:15:00,47.88,47.92,47.71,47.85,48440.0,42.5109,42.5464,42.36,42.4843,48440.0
2020-04-02 11:20:00,47.79,47.8,47.45,47.59,49793.0,42.431,42.4399,42.1291,42.2534,49793.0
2020-04-02 11:25:00,47.55,47.55,47.12,47.3,83038.0,42.2179,42.2179,41.8361,41.9959,83038.0
2020-04-02 11:30:00,47.28,47.62,47.2,47.55,47214.0,41.9782,42.2801,41.9072,42.2179,47214.0
2020-04-02 11:35:00,47.55,47.79,47.46,47.56,59643.0,42.2179,42.431,42.138,42.2268,59643.0
2020-04-02 11:40:00,47.55,47.57,47.14,47.23,98822.0,42.2179,42.2357,41.8539,41.9338,98822.0
2020-04-02 11:45:00,47.24,47.6,47.2,47.6,17319.0,41.9427,42.2623,41.9072,42.2623,17319.0
2020-04-02 11:50:00,47.62,47.62,47.24,47.33,16451.0,42.2801,42.2801,41.9427,42.0226,16451.0
2020-04-02 11:55:00,47.28,47.54,47.23,47.34,26609.0,41.9782,42.209,41.9338,42.0315,26609.0
2020-04-02 12:00:00,47.39,47.65,47.34,47.62,14255.0,42.0759,42.3067,42.0315,42.2801,14255.0
2020-04-02 12:05:00,47.6,47.94,47.6,47.71,28387.0,42.2623,42.5642,42.2623,42.36,28387.0
2020-04-02 12:10:00,47.64,48.0,47.52,47.87,38852.0,42.2978,42.6175,42.1913,42.502,38852.0
2020-04-02 12:15:00,47.85,47.95,47.71,47.77,31692.0,42.4843,42.5731,42.36,42.4132,31692.0
2020-04-02 12:20:00,47.75,47.91,47.75,47.79,18123.0,42.3955,42.5375,42.3955,42.431,18123.0
2020-04-02 12:25:00,47.79,48.13,47.79,48.01,102806.0,42.431,42.7329,42.431,42.6263,102806.0
2020-04-02 12:30:00,48.02,48.05,47.84,47.94,70331.0,42.6352,42.6618,42.4754,42.5642,70331.0
2020-04-02 12:35:00,47.93,48.09,47.85,48.04,38835.0,42.5553,42.6974,42.4843,42.653,38835.0
2020-04-02 12:40:00,48.03,48.1,47.92,48.0,25218.0,42.6441,42.7062,42.5464,42.6175,25218.0
2020-04-02 12:45:00,48.02,48.11,47.93,47.97,38641.0,42.6352,42.7151,42.5553,42.5908,38641.0
2020-04-02 12:50:00,47.98,48.0,47.8,47.82,69436.0,42.5997,42.6175,42.4399,42.4576,69436.0
2020-04-02 12:55:00,47.81,47.95,47.59,47.84,73015.0,42.4488,42.5731,42.2534,42.4754,73015.0
2020-04-02 13:00:00,47.87,47.96,47.65,47.8,26981.0,42.502,42.5819,42.3067,42.4399,26981.0
2020-04-02 13:05:00,47.79,47.93,47.7,47.78,56191.0,42.431,42.5553,42.3511,42.4221,56191.0
2020-04-02 13:10:00,47.77,47.79,47.45,47.51,22579.0,42.4132,42.431,42.1291,42.1824,22579.0
2020-04-02 13:15:00,47.51,47.61,47.28,47.29,25653.0,42.1824,42.2712,41.9782,41.9871,25653.0
2020-04-02 13:20:00,47.29,47.51,47.21,47.44,63949.0,41.9871,42.1824,41.916,42.1202,63949.0
2020-04-02 13:25:00,47.41,47.46,47.03,47.25,49310.0,42.0936,42.138,41.7562,41.9516,49310.0
2020-04-02 13:30:00,47.23,47.33,47.09,47.28,77662.0,41.9338,42.0226,41.8095,41.9782,77662.0
2020-04-02 13:35:00,47.31,47.5,47.21,47.34,68197.0,42.0048,42.1735,41.916,42.0315,68197.0
2020-04-02 13:40:00,47.3,47.54,47.22,47.52,40812.0,41.9959,42.209,41.9249,42.1913,40812.0
2020-04-02 13:45:00,47.49,47.5,47.22,47.27,21254.0,42.1646,42.1735,41.9249,41.9693,21254.0
2020-04-02 13:50:00,47.27,47.48,47.11,47.35,59034.0,41.9693,42.1558,41.8273,42.0403,59034.0
2020-04-02 13:55:00,47.39,47.44,47.16,47.24,22463.0,42.0759,42.1202,41.8716,41.9427,22463.0
2020-04-02 14:00:00,47.21,47.31,47.07,47.21,28339.0,41.916,42.0048,41.7917,41.916,28339.0
2020-04-02 14:05:00,47.2,47.28,47.08,47.17,57320.0,41.9072,41.9782,41.8006,41.8805,57320.0
2020-04-02 14:10:00,47.18,47.22,47.03,47.15,61581.0,41.8894,41.9249,41.7562,41.8628,61581.0
2020-04-02 14:15:00,47.15,47.18,46.62,46.69,36688.0,41.8628,41.8894,41.3922,41.4544,36688.0
2020-04-02 14:20:00,46.7,46.89,46.62,46.87,32408.0,41.4632,41.6319,41.3922,41.6142,32408.0
2020-04-02 14:25:00,46.89,47.13,46.85,47.04,31250.0,41.6319,41.845,41.5964,41.7651,31250.0
2020-04-02 14:30:00,47.03,47.35,46.8,47.18,67687.0,41.7562,42.0403,41.552,41.8894,67687.0
2020-04-02 14:35:00,47.15,47.45,47.09,47.34,44291.0,41.8628,42.1291,41.8095,42.0315,44291.0
2020-04-02 14:40:00,47.34,47.48,47.05,47.08,32532.0,42.0315,42.1558,41.774,41.8006,32532.0
2020-04-02 14:45:00,47.11,47.39,47.01,47.23,24744.0,41.8273,42.0759,41.7385,41.9338,24744.0
2020-04-02 14:50:00,47.22,47.4,46.92,47.24,25550.0,41.9249,42.0847,41.6586,41.9427,25550.0
2020-04-02 14:55:00,47.21,47.44,47.1,47.41,29107.0,41.916,42.1202,41.8184,42.0936,29107.0
2020-04-02 15:00:00,47.39,47.65,47.25,47.42,34244.0,42.0759,42.3067,41.9516,42.1025,34244.0
2020-04-02 15:05:00,47.41,47.44,47.21,47.44,22147.0,42.0936,42.1202,41.916,42.1202,22147.0
2020-04-02 15:10:00,47.4,47.57,47.28,47.56,68935.0,42.0847,42.2357,41.9782,42.2268,68935.0
2020-04-02 15:15:00,47.52,47.73,47.39,47.67,33926.0,42.1913,42.3777,42.0759,42.3245,33926.0
2020-04-02 15:20:00,47.61,47.7,47.41,47.45,38975.0,42.2712,42.3511,42.0936,42.1291,38975.0
2020-04-02 15:25:00,47.45,47.51,47.24,47.33,72962.0,42.1291,42.1824,41.9427,42.0226,72962.0
2020-04-02 15:30:00,47.34,47.43,47.06,47.13,69242.0,42.0315,42.1114,41.7829,41.845,69242.0
2020-04-02 15:35:00,47.13,47.25,46.82,46.96,58155.0,41.845,41.9516,41.5698,41.6941,58155.0
2020-04-02 15:40:00,46.98,47.28,46.92,47.27,58105.0,41.7118,41.9782,41.6586,41.9693,58105.0
2020-04-02 15:45:00,47.26,47.4,46.82,46.94,73688.0,41.9604,42.0847,41.5698,41.6763,73688.0
2020-04-02 15:50:00,46.95,47.7,46.95,47.49,130428.0,41.6852,42.3511,41.6852,42.1646,130428.0
2020-04-02 15:55:00,47.51,47.78,47.47,47.72,264876.0,42.1824,42.4221,42.1469,42.3688,264876.0
2020-04-03 09:30:00,47.78,48.1,47.56,47.82,118605.0,42.4221,42.7062,42.2268,42.4576,118605.0
2020-04-03 09:35:00,47.81,48.38,47.8,48.38,65727.0,42.4488,42.9548,42.4399,42.9548,65727.0
2020-04-03 09:40:00,48.33,48.69,48.21,48.58,80894.0,42.9104,43.2301,42.8039,43.1324,80894.0
2020-04-03 09:45:00,48.6,48.61,47.97,48.04,56852.0,43.1502,43.159,42.5908,42.653,56852.0
2020-04-03 09:50:00,48.07,48.18,47.56,47.63,25102.0,42.6796,42.7773,42.2268,42.2889,25102.0
2020-04-03 09:55:00,47.55,47.84,47.53,47.78,54578.0,42.2179,42.4754,42.2002,42.4221,54578.0
2020-04-03 10:00:00,47.72,47.95,47.48,47.52,32302.0,42.3688,42.5731,42.1558,42.1913,32302.0
2020-04-03 10:05:00,47.52,47.67,47.42,47.46,26000.0,42.1913,42.3245,42.1025,42.138,26000.0
2020-04-03 10:10:00,47.42,47.43,47.14,47.18,25925.0,42.1025,42.1114,41.8539,41.8894,25925.0
2020-04-03 10:15:00,47.13,47.21,46.7,46.82,30708.0,41.845,41.916,41.4632,41.5698,30708.0
2020-04-03 10:20:00,46.81,46.89,46.6,46.84,43513.0,41.5609,41.6319,41.3744,41.5875,43513.0
2020-04-03 10:25:00,46.82,46.82,46.63,46.72,16986.0,41.5698,41.5698,41.4011,41.481,16986.0
2020-04-03 10:30:00,46.68,46.79,46.32,46.36,40144.0,41.4455,41.5431,41.1258,41.1614,40144.0
2020-04-03 10:35:00,46.3,46.46,46.0,46.07,62933.0,41.1081,41.2501,40.8417,40.9039,62933.0
2020-04-03 10:40:00,46.03,46.18,45.95,46.06,38927.0,40.8684,41.0015,40.7973,40.895,38927.0
2020-04-03 10:45:00,45.98,46.13,45.89,45.89,32907.0,40.824,40.9571,40.7441,40.7441,32907.0
2020-04-03 10:50:00,45.9,46.15,45.9,45.95,43923.0,40.7529,40.9749,40.7529,40.7973,43923.0
2020-04-03 10:55:00,45.98,46.2,45.91,46.2,21088.0,40.824,41.0193,40.7618,41.0193,21088.0
2020-04-03 11:00:00,46.15,46.41,46.14,46.24,19742.0,40.9749,41.2057,40.966,41.0548,19742.0
2020-04-03 11:05:00,46.2,46.35,46.13,46.33,19960.0,41.0193,41.1525,40.9571,41.1347,19960.0
2020-04-03 11:10:00,46.28,46.45,46.25,46.34,30327.0,41.0903,41.2413,41.0637,41.1436,30327.0
2020-04-03 11:15:00,46.34,46.49,46.26,46.34,27803.0,41.1436,41.2768,41.0726,41.1436,27803.0
2020-04-03 11:20:00,46.35,46.5,46.29,46.32,25420.0,41.1525,41.2857,41.0992,41.1258,25420.0
2020-04-03 11:25:00,46.35,46.48,46.32,46.43,15565.0,41.1525,41.2679,41.1258,41.2235,15565.0
2020-04-03 11:30:00,46.41,46.49,46.31,46.47,50044.0,41.2057,41.2768,41.117,41.259,50044.0
2020-04-03 11:35:00,46.48,46.7,46.37,46.6,29166.0,41.2679,41.4632,41.1702,41.3744,29166.0
2020-04-03 11:40:00,46.55,46.66,46.44,46.46,19515.0,41.33,41.4277,41.2324,41.2501,19515.0
2020-04-03 11:45:00,46.46,46.49,46.19,46.27,20148.0,41.2501,41.2768,41.0104,41.0814,20148.0
2020-04-03 11:50:00,46.25,46.26,46.1,46.26,20423.0,41.0637,41.0726,40.9305,41.0726,20423.0
2020-04-03 11:55:00,46.24,46.4,46.22,46.36,15878.0,41.0548,41.1969,41.0371,41.1614,15878.0
2020-04-03 12:00:00,46.37,46.47,46.27,46.3,12748.0,41.1702,41.259,41.0814,41.1081,12748.0
2020-04-03 12:05:00,46.31,46.31,46.1,46.18,15733.0,41.117,41.117,40.9305,41.0015,15733.0
2020-04-03 12:10:00,46.2,46.26,46.06,46.11,14716.0,41.0193,41.0726,40.895,40.9394,14716.0
2020-04-03 12:15:00,46.11,46.14,45.97,46.02,17632.0,40.9394,40.966,40.8151,40.8595,17632.0
2020-04-03 12:20:00,46.03,46.18,45.99,46.15,28080.0,40.8684,41.0015,40.8328,40.9749,28080.0
2020-04-03 12:25:00,46.16,46.19,46.06,46.17,20330.0,40.9838,41.0104,40.895,40.9927,20330.0
2020-04-03 12:30:00,46.15,46.29,46.13,46.22,33782.0,40.9749,41.0992,40.9571,41.0371,33782.0
2020-04-03 12:35:00,46.24,46.44,46.22,46.42,17115.0,41.0548,41.2324,41.0371,41.2146,17115.0
2020-04-03 12:40:00,46.41,46.54,46.27,46.46,13402.0,41.2057,41.3212,41.0814,41.2501,13402.0
2020-04-03 12:45:00,46.43,46.44,46.26,46.26,14130.0,41.2235,41.2324,41.0726,41.0726,14130.0
2020-04-03 12:50:00,46.23,46.27,46.08,46.13,16697.0,41.0459,41.0814,40.9128,40.9571,16697.0
2020-04-03 12:55:00,46.15,46.31,46.13,46.3,11122.0,40.9749,41.117,40.9571,41.1081,11122.0
2020-04-03 13:00:00,46.31,46.31,46.15,46.28,11164.0,41.117,41.117,40.9749,41.0903,11164.0
2020-04-03 13:05:00,46.29,46.44,46.28,46.4,17101.0,41.0992,41.2324,41.0903,41.1969,17101.0
2020-04-03 13:10:00,46.39,46.4,46.15,46.16,25337.0,41.188,41.1969,40.9749,40.9838,25337.0
2020-04-03 13:15:00,46.16,46.32,46.15,46.23,22196.0,40.9838,41.1258,40.9749,41.0459,22196.0
2020-04-03 13:20:00,46.24,46.28,46.06,46.06,20654.0,41.0548,41.0903,40.895,40.895,20654.0
2020-04-03 13:25:00,46.05,46.06,45.96,46.03,20956.0,40.8861,40.895,40.8062,40.8684,20956.0
2020-04-03 13:30:00,46.02,46.07,45.9,45.98,19467.0,40.8595,40.9039,40.7529,40.824,19467.0
2020-04-03 13:35:00,45.96,46.04,45.88,45.89,24239.0,40.8062,40.8772,40.7352,40.7441,24239.0
2020-04-03 13:40:00,45.89,45.96,45.79,45.95,20700.0,40.7441,40.8062,40.6553,40.7973,20700.0
2020-04-03 13:45:00,45.95,46.11,45.95,46.03,20585.0,40.7973,40.9394,40.7973,40.8684,20585.0
2020-04-03 13:50:00,46.03,46.09,46.0,46.07,22374.0,40.8684,40.9216,40.8417,40.9039,22374.0
2020-04-03 13:55:00,46.06,46.06,45.92,45.96,14493.0,40.895,40.895,40.7707,40.8062,14493.0
2020-04-03 14:00:00,45.98,46.1,45.92,45.99,14655.0,40.824,40.9305,40.7707,40.8328,14655.0
2020-04-03 14:05:00,46.0,46.0,45.79,45.79,18101.0,40.8417,40.8417,40.6553,40.6553,18101.0
2020-04-03 14:10:00,45.84,45.86,45.62,45.73,44943.0,40.6997,40.7174,40.5043,40.602,44943.0
2020-04-03 14:15:00,45.73,45.84,45.69,45.78,25580.0,40.602,40.6997,40.5665,40.6464,25580.0
2020-04-03 14:20:00,45.78,45.94,45.69,45.78,32638.0,40.6464,40.7885,40.5665,40.6464,32638.0
2020-04-03 14:25:00,45.77,45.83,45.71,45.76,54248.0,40.6375,40.6908,40.5842,40.6286,54248.0
2020-04-03 14:30:00,45.76,45.76,45.56,45.65,32486.0,40.6286,40.6286,40.4511,40.531,32486.0
2020-04-03 14:35:00,45.67,45.68,45.53,45.53,19780.0,40.5487,40.5576,40.4244,40.4244,19780.0
2020-04-03 14:40:00,45.53,45.59,45.37,45.39,37469.0,40.4244,40.4777,40.2824,40.3001,37469.0
2020-04-03 14:45:00,45.4,45.61,45.39,45.59,33743.0,40.309,40.4955,40.3001,40.4777,33743.0
2020-04-03 14:50:00,45.57,45.83,45.56,45.64,119647.0,40.4599,40.6908,40.4511,40.5221,119647.0
2020-04-03 14:55:00,45.64,45.79,45.52,45.79,75399.0,40.5221,40.6553,40.4156,40.6553,75399.0
2020-04-03 15:00:00,45.8,45.91,45.6,45.64,36933.0,40.6642,40.7618,40.4866,40.5221,36933.0
2020-04-03 15:05:00,45.65,45.75,45.54,45.74,40262.0,40.531,40.6198,40.4333,40.6109,40262.0
2020-04-03 15:10:00,45.73,45.8,45.61,45.61,143618.0,40.602,40.6642,40.4955,40.4955,143618.0
2020-04-03 15:15:00,45.6,45.83,45.6,45.66,89975.0,40.4866,40.6908,40.4866,40.5399,89975.0
2020-04-03 15:20:00,45.69,45.76,45.59,45.66,37829.0,40.5665,40.6286,40.4777,40.5399,37829.0
2020-04-03 15:25:00,45.67,45.76,45.58,45.73,44815.0,40.5487,40.6286,40.4688,40.602,44815.0
2020-04-03 15:30:00,45.71,45.89,45.59,45.61,44761.0,40.5842,40.7441,40.4777,40.4955,44761.0
2020-04-03 15:35:00,45.6,45.74,45.5,45.56,45989.0,40.4866,40.6109,40.3978,40.4511,45989.0
2020-04-03 15:40:00,45.56,45.62,45.47,45.5,48825.0,40.4511,40.5043,40.3712,40.3978,48825.0
2020-04-03 15:45:00,45.5,45.89,45.5,45.82,83103.0,40.3978,40.7441,40.3978,40.6819,83103.0
2020-04-03 15:50:00,45.85,46.27,45.81,45.97,239788.0,40.7085,41.0814,40.673,40.8151,239788.0
2020-04-03 15:55:00,45.94,46.04,45.65,45.71,405182.0,40.7885,40.8772,40.531,40.5842,405182.0
2020-04-06 09:30:00,48.46,49.44,48.15,48.56,104354.0,43.0259,43.896,42.7506,43.1147,104354.0
2020-04-06 09:35:00,48.57,48.86,48.34,48.43,36180.0,43.1235,43.381,42.9193,42.9992,36180.0
2020-04-06 09:40:00,48.57,49.03,48.54,48.92,67615.0,43.1235,43.532,43.0969,43.4343,67615.0
2020-04-06 09:45:00,48.96,48.99,48.67,48.67,35757.0,43.4698,43.4964,43.2123,43.2123,35757.0
2020-04-06 09:50:00,48.71,48.8,48.42,48.68,35435.0,43.2478,43.3277,42.9904,43.2212,35435.0
2020-04-06 09:55:00,48.64,48.8,48.58,48.71,42978.0,43.1857,43.3277,43.1324,43.2478,42978.0
2020-04-06 10:00:00,48.69,48.98,48.62,48.82,33003.0,43.2301,43.4876,43.1679,43.3455,33003.0
2020-04-06 10:05:00,48.82,49.04,48.65,48.97,62517.0,43.3455,43.5408,43.1946,43.4787,62517.0
2020-04-06 10:10:00,48.94,49.03,48.61,48.67,34895.0,43.452,43.532,43.159,43.2123,34895.0
2020-04-06 10:15:00,48.65,48.89,48.62,48.84,25000.0,43.1946,43.4077,43.1679,43.3633,25000.0
2020-04-06 10:20:00,48.87,48.96,48.73,48.73,30657.0,43.3899,43.4698,43.2656,43.2656,30657.0
2020-04-06 10:25:00,48.74,48.76,48.37,48.44,52278.0,43.2745,43.2922,42.946,43.0081,52278.0
2020-04-06 10:30:00,48.43,48.7,48.16,48.58,18420.0,42.9992,43.239,42.7595,43.1324,18420.0
2020-04-06 10:35:00,48.51,48.57,48.3,48.43,24307.0,43.0703,43.1235,42.8838,42.9992,24307.0
2020-04-06 10:40:00,48.47,48.54,48.21,48.23,18490.0,43.0347,43.0969,42.8039,42.8217,18490.0
2020-04-06 10:45:00,48.19,48.24,47.88,48.02,39908.0,42.7861,42.8305,42.5109,42.6352,39908.0
2020-04-06 10:50:00,47.99,48.21,47.83,48.14,23802.0,42.6086,42.8039,42.4665,42.7418,23802.0
2020-04-06 10:55:00,48.15,48.19,48.06,48.15,16152.0,42.7506,42.7861,42.6707,42.7506,16152.0
2020-04-06 11:00:00,48.16,48.19,48.02,48.13,40781.0,42.7595,42.7861,42.6352,42.7329,40781.0
2020-04-06 11:05:00,48.15,48.17,47.98,47.98,14855.0,42.7506,42.7684,42.5997,42.5997,14855.0
2020-04-06 11:10:00,47.98,48.15,47.98,48.13,10633.0,42.5997,42.7506,42.5997,42.7329,10633.0
2020-04-06 11:15:00,48.11,48.18,48.08,48.11,28665.0,42.7151,42.7773,42.6885,42.7151,28665.0
2020-04-06 11:20:00,48.12,48.17,47.99,48.04,13999.0,42.724,42.7684,42.6086,42.653,13999.0
2020-04-06 11:25:00,48.05,48.3,48.04,48.28,19721.0,42.6618,42.8838,42.653,42.8661,19721.0
2020-04-06 11:30:00,48.31,48.42,48.21,48.35,9101.0,42.8927,42.9904,42.8039,42.9282,9101.0
2020-04-06 11:35:00,48.35,48.39,48.22,48.33,21990.0,42.9282,42.9637,42.8128,42.9104,21990.0
2020-04-06 11:40:00,48.33,48.37,48.26,48.32,28564.0,42.9104,42.946,42.8483,42.9016,28564.0
2020-04-06 11:45:00,48.34,48.41,48.26,48.35,62062.0,42.9193,42.9815,42.8483,42.9282,62062.0
2020-04-06 11:50:00,48.32,48.51,48.31,48.48,16921.0,42.9016,43.0703,42.8927,43.0436,16921.0
2020-04-06 11:55:00,48.45,48.52,48.41,48.5,64150.0,43.017,43.0791,42.9815,43.0614,64150.0
2020-04-06 12:00:00,48.51,48.51,48.4,48.5,14130.0,43.0703,43.0703,42.9726,43.0614,14130.0
2020-04-06 12:05:00,48.5,48.67,48.45,48.66,21155.0,43.0614,43.2123,43.017,43.2034,21155.0
2020-04-06 12:10:00,48.66,48.71,48.51,48.6,20184.0,43.2034,43.2478,43.0703,43.1502,20184.0
2020-04-06 12:15:00,48.58,48.61,48.47,48.61,41832.0,43.1324,43.159,43.0347,43.159,41832.0
2020-04-06 12:20:00,48.62,48.86,48.57,48.83,46090.0,43.1679,43.381,43.1235,43.3544,46090.0
2020-04-06 12:25:00,48.83,48.83,48.58,48.69,31667.0,43.3544,43.3544,43.1324,43.2301,31667.0
2020-04-06 12:30:00,48.66,48.81,48.65,48.79,8526.0,43.2034,43.3366,43.1946,43.3189,8526.0
2020-04-06 12:35:00,48.81,48.9,48.64,48.64,21218.0,43.3366,43.4165,43.1857,43.1857,21218.0
2020-04-06 12:40:00,48.7,48.73,48.62,48.7,9710.0,43.239,43.2656,43.1679,43.239,9710.0
2020-04-06 12:45:00,48.67,48.85,48.63,48.7,9070.0,43.2123,43.3721,43.1768,43.239,9070.0
2020-04-06 12:50:00,48.68,48.85,48.64,48.79,14328.0,43.2212,43.3721,43.1857,43.3189,14328.0
2020-04-06 12:55:00,48.78,48.85,48.74,48.85,13765.0,43.31,43.3721,43.2745,43.3721,13765.0
2020-04-06 13:00:00,48.86,48.89,48.67,48.73,13299.0,43.381,43.4077,43.2123,43.2656,13299.0
2020-04-06 13:05:00,48.72,48.83,48.68,48.82,9456.0,43.2567,43.3544,43.2212,43.3455,9456.0
2020-04-06 13:10:00,48.78,48.84,48.73,48.76,12111.0,43.31,43.3633,43.2656,43.2922,12111.0
2020-04-06 13:15:00,48.77,48.79,48.63,48.68,11394.0,43.3011,43.3189,43.1768,43.2212,11394.0
2020-04-06 13:20:00,48.68,48.76,48.63,48.73,15722.0,43.2212,43.2922,43.1768,43.2656,15722.0
2020-04-06 13:25:00,48.73,48.83,48.67,48.83,43941.0,43.2656,43.3544,43.2123,43.3544,43941.0
2020-04-06 13:30:00,48.8,48.86,48.63,48.64,40051.0,43.3277,43.381,43.1768,43.1857,40051.0
2020-04-06 13:35:00,48.66,48.8,48.61,48.78,28181.0,43.2034,43.3277,43.159,43.31,28181.0
2020-04-06 13:40:00,48.78,48.88,48.73,48.86,15326.0,43.31,43.3988,43.2656,43.381,15326.0
2020-04-06 13:45:00,48.86,48.98,48.81,48.91,26007.0,43.381,43.4876,43.3366,43.4254,26007.0
2020-04-06 13:50:00,48.91,48.91,48.79,48.8,13620.0,43.4254,43.4254,43.3189,43.3277,13620.0
2020-04-06 13:55:00,48.79,48.89,48.78,48.87,11284.0,43.3189,43.4077,43.31,43.3899,11284.0
2020-04-06 14:00:00,48.85,48.89,48.71,48.73,21938.0,43.3721,43.4077,43.2478,43.2656,21938.0
2020-04-06 14:05:00,48.75,48.75,48.46,48.49,13547.0,43.2833,43.2833,43.0259,43.0525,13547.0
2020-04-06 14:10:00,48.45,48.53,48.33,48.39,14881.0,43.017,43.088,42.9104,42.9637,14881.0
2020-04-06 14:15:00,48.35,48.52,48.24,48.52,26791.0,42.9282,43.0791,42.8305,43.0791,26791.0
2020-04-06 14:20:00,48.48,48.62,48.42,48.61,11872.0,43.0436,43.1679,42.9904,43.159,11872.0
2020-04-06 14:25:00,48.63,48.64,48.43,48.47,27485.0,43.1768,43.1857,42.9992,43.0347,27485.0
2020-04-06 14:30:00,48.45,48.54,48.33,48.43,14075.0,43.017,43.0969,42.9104,42.9992,14075.0
2020-04-06 14:35:00,48.41,48.49,48.37,48.4,19573.0,42.9815,43.0525,42.946,42.9726,19573.0
2020-04-06 14:40:00,48.38,48.44,48.27,48.38,17710.0,42.9548,43.0081,42.8572,42.9548,17710.0
2020-04-06 14:45:00,48.4,48.54,48.36,48.53,21793.0,42.9726,43.0969,42.9371,43.088,21793.0
2020-04-06 14:50:00,48.51,48.54,48.43,48.45,10657.0,43.0703,43.0969,42.9992,43.017,10657.0
2020-04-06 14:55:00,48.45,48.59,48.45,48.54,16713.0,43.017,43.1413,43.017,43.0969,16713.0
2020-04-06 15:00:00,48.53,48.54,48.34,48.5,26582.0,43.088,43.0969,42.9193,43.0614,26582.0
2020-04-06 15:05:00,48.49,48.68,48.48,48.64,21105.0,43.0525,43.2212,43.0436,43.1857,21105.0
2020-04-06 15:10:00,48.65,48.67,48.42,48.45,24054.0,43.1946,43.2123,42.9904,43.017,24054.0
2020-04-06 15:15:00,48.47,48.55,48.35,48.36,22371.0,43.0347,43.1058,42.9282,42.9371,22371.0
2020-04-06 15:20:00,48.38,48.68,48.35,48.67,30417.0,42.9548,43.2212,42.9282,43.2123,30417.0
2020-04-06 15:25:00,48.66,48.82,48.63,48.81,20203.0,43.2034,43.3455,43.1768,43.3366,20203.0
2020-04-06 15:30:00,48.8,48.99,48.77,48.88,42399.0,43.3277,43.4964,43.3011,43.3988,42399.0
2020-04-06 15:35:00,48.87,48.95,48.8,48.93,35136.0,43.3899,43.4609,43.3277,43.4432,35136.0
2020-04-06 15:40:00,48.92,48.98,48.78,48.95,41567.0,43.4343,43.4876,43.31,43.4609,41567.0
2020-04-06 15:45:00,48.97,49.0,48.71,48.96,50211.0,43.4787,43.5053,43.2478,43.4698,50211.0
2020-04-06 15:50:00,48.99,49.69,48.99,49.69,169317.0,43.4964,44.1179,43.4964,44.1179,169317.0
2020-04-06 15:55:00,49.71,49.8,49.24,49.38,272866.0,44.1357,44.2156,43.7184,43.8427,272866.0
2020-04-07 09:30:00,52.3,52.93,52.0,52.74,150954.0,46.4353,46.9946,46.1689,46.8259,150954.0
2020-04-07 09:35:00,52.69,53.41,52.12,52.6,84496.0,46.7815,47.4208,46.2754,46.7016,84496.0
2020-04-07 09:40:00,52.45,52.77,52.33,52.55,42831.0,46.5684,46.8526,46.4619,46.6572,42831.0
2020-04-07 09:45:00,52.55,53.06,52.49,52.71,53137.0,46.6572,47.11,46.604,46.7993,53137.0
2020-04-07 09:50:00,52.76,52.89,52.64,52.81,76190.0,46.8437,46.9591,46.7371,46.8881,76190.0
2020-04-07 09:55:00,52.8,52.86,52.58,52.72,39102.0,46.8792,46.9325,46.6839,46.8082,39102.0
2020-04-07 10:00:00,52.79,52.85,52.36,52.45,64039.0,46.8703,46.9236,46.4885,46.5684,64039.0
2020-04-07 10:05:00,52.44,52.59,52.06,52.08,52204.0,46.5596,46.6927,46.2222,46.2399,52204.0
2020-04-07 10:10:00,52.1,52.39,52.05,52.16,76990.0,46.2577,46.5152,46.2133,46.311,76990.0
2020-04-07 10:15:00,52.18,52.24,51.78,52.03,52546.0,46.3287,46.382,45.9736,46.1955,52546.0
2020-04-07 10:20:00,52.02,52.11,51.54,51.66,36019.0,46.1867,46.2666,45.7605,45.867,36019.0
2020-04-07 10:25:00,51.65,51.98,51.52,51.61,23708.0,45.8582,46.1511,45.7427,45.8226,23708.0
2020-04-07 10:30:00,51.52,52.14,51.5,51.99,42433.0,45.7427,46.2932,45.725,46.16,42433.0
2020-04-07 10:35:00,51.95,52.1,51.66,51.8,46751.0,46.1245,46.2577,45.867,45.9913,46751.0
2020-04-07 10:40:00,51.78,52.04,51.66,51.74,28842.0,45.9736,46.2044,45.867,45.9381,28842.0
2020-04-07 10:45:00,51.74,51.95,51.48,51.55,24830.0,45.9381,46.1245,45.7072,45.7694,24830.0
2020-04-07 10:50:00,51.55,51.8,51.52,51.69,40097.0,45.7694,45.9913,45.7427,45.8937,40097.0
2020-04-07 10:55:00,51.72,52.2,51.7,52.12,52909.0,45.9203,46.3465,45.9025,46.2754,52909.0
2020-04-07 11:00:00,52.09,52.21,51.83,52.21,44148.0,46.2488,46.3554,46.018,46.3554,44148.0
2020-04-07 11:05:00,52.15,52.48,52.09,52.4,59652.0,46.3021,46.5951,46.2488,46.5241,59652.0
2020-04-07 11:10:00,52.4,52.48,52.18,52.4,35922.0,46.5241,46.5951,46.3287,46.5241,35922.0
2020-04-07 11:15:00,52.4,52.65,52.2,52.23,43281.0,46.5241,46.746,46.3465,46.3731,43281.0
2020-04-07 11:20:00,52.25,52.26,51.95,52.04,48436.0,46.3909,46.3998,46.1245,46.2044,48436.0
2020-04-07 11:25:00,52.05,52.25,51.86,52.25,27893.0,46.2133,46.3909,46.0446,46.3909,27893.0
2020-04-07 11:30:00,52.23,52.41,52.16,52.21,27618.0,46.3731,46.5329,46.311,46.3554,27618.0
2020-04-07 11:35:00,52.21,52.43,52.2,52.39,32771.0,46.3554,46.5507,46.3465,46.5152,32771.0
2020-04-07 11:40:00,52.43,52.6,52.35,52.5,33290.0,46.5507,46.7016,46.4797,46.6128,33290.0
2020-04-07 11:45:00,52.51,52.54,52.27,52.33,28061.0,46.6217,46.6484,46.4086,46.4619,28061.0
2020-04-07 11:50:00,52.33,52.36,52.16,52.27,20674.0,46.4619,46.4885,46.311,46.4086,20674.0
2020-04-07 11:55:00,52.24,52.32,52.02,52.18,38256.0,46.382,46.453,46.1867,46.3287,38256.0
2020-04-07 12:00:00,52.13,52.38,52.13,52.3,18493.0,46.2843,46.5063,46.2843,46.4353,18493.0
2020-04-07 12:05:00,52.33,52.84,52.31,52.8,42952.0,46.4619,46.9147,46.4441,46.8792,42952.0
2020-04-07 12:10:00,52.77,52.79,52.61,52.76,21724.0,46.8526,46.8703,46.7105,46.8437,21724.0
2020-04-07 12:15:00,52.78,52.97,52.77,52.95,22005.0,46.8614,47.0301,46.8526,47.0124,22005.0
2020-04-07 12:20:00,52.96,53.03,52.77,52.81,31390.0,47.0213,47.0834,46.8526,46.8881,31390.0
2020-04-07 12:25:00,52.82,52.9,52.7,52.84,42293.0,46.897,46.968,46.7904,46.9147,42293.0
2020-04-07 12:30:00,52.84,52.91,52.72,52.79,27965.0,46.9147,46.9769,46.8082,46.8703,27965.0
2020-04-07 12:35:00,52.81,52.98,52.73,52.92,30783.0,46.8881,47.039,46.817,46.9857,30783.0
2020-04-07 12:40:00,52.93,52.99,52.78,52.97,18187.0,46.9946,47.0479,46.8614,47.0301,18187.0
2020-04-07 12:45:00,52.97,53.06,52.9,52.96,19271.0,47.0301,47.11,46.968,47.0213,19271.0
2020-04-07 12:50:00,53.0,53.01,52.79,52.83,15122.0,47.0568,47.0656,46.8703,46.9058,15122.0
2020-04-07 12:55:00,52.85,52.96,52.73,52.8,19432.0,46.9236,47.0213,46.817,46.8792,19432.0
2020-04-07 13:00:00,52.81,52.85,52.73,52.74,28243.0,46.8881,46.9236,46.817,46.8259,28243.0
2020-04-07 13:05:00,52.77,52.87,52.71,52.77,37236.0,46.8526,46.9413,46.7993,46.8526,37236.0
2020-04-07 13:10:00,52.79,52.81,52.62,52.75,36132.0,46.8703,46.8881,46.7194,46.8348,36132.0
2020-04-07 13:15:00,52.75,52.79,52.67,52.75,42328.0,46.8348,46.8703,46.7638,46.8348,42328.0
2020-04-07 13:20:00,52.75,52.75,52.48,52.61,41594.0,46.8348,46.8348,46.5951,46.7105,41594.0
2020-04-07 13:25:00,52.57,52.77,52.57,52.72,30046.0,46.675,46.8526,46.675,46.8082,30046.0
2020-04-07 13:30:00,52.73,52.76,52.59,52.61,17868.0,46.817,46.8437,46.6927,46.7105,17868.0
2020-04-07 13:35:00,52.59,52.64,52.36,52.37,22724.0,46.6927,46.7371,46.4885,46.4974,22724.0
2020-04-07 13:40:00,52.35,52.53,52.31,52.34,21930.0,46.4797,46.6395,46.4441,46.4708,21930.0
2020-04-07 13:45:00,52.34,52.4,52.12,52.15,24797.0,46.4708,46.5241,46.2754,46.3021,24797.0
2020-04-07 13:50:00,52.12,52.24,52.03,52.21,21141.0,46.2754,46.382,46.1955,46.3554,21141.0
2020-04-07 13:55:00,52.21,52.31,52.14,52.23,17061.0,46.3554,46.4441,46.2932,46.3731,17061.0
2020-04-07 14:00:00,52.22,52.28,52.18,52.19,40958.0,46.3642,46.4175,46.3287,46.3376,40958.0
2020-04-07 14:05:00,52.19,52.2,51.68,51.84,80220.0,46.3376,46.3465,45.8848,46.0268,80220.0
2020-04-07 14:10:00,51.86,51.92,51.7,51.76,27329.0,46.0446,46.0979,45.9025,45.9558,27329.0
2020-04-07 14:15:00,51.71,51.87,51.5,51.51,23183.0,45.9114,46.0535,45.725,45.7339,23183.0
2020-04-07 14:20:00,51.51,51.88,51.51,51.78,19661.0,45.7339,46.0624,45.7339,45.9736,19661.0
2020-04-07 14:25:00,51.74,51.87,51.6,51.63,18270.0,45.9381,46.0535,45.8138,45.8404,18270.0
2020-04-07 14:30:00,51.63,51.75,51.55,51.57,17447.0,45.8404,45.9469,45.7694,45.7871,17447.0
2020-04-07 14:35:00,51.56,51.57,51.17,51.17,46633.0,45.7782,45.7871,45.432,45.432,46633.0
2020-04-07 14:40:00,51.16,51.19,50.8,50.85,52751.0,45.4231,45.4497,45.1035,45.1479,52751.0
2020-04-07 14:45:00,50.85,51.02,50.64,50.76,51308.0,45.1479,45.2988,44.9614,45.068,51308.0
2020-04-07 14:50:00,50.76,50.94,50.69,50.82,41365.0,45.068,45.2278,45.0058,45.1212,41365.0
2020-04-07 14:55:00,50.8,50.89,50.45,50.55,54766.0,45.1035,45.1834,44.7927,44.8815,54766.0
2020-04-07 15:00:00,50.59,51.15,50.56,51.08,44863.0,44.917,45.4142,44.8904,45.3521,44863.0
2020-04-07 15:05:00,51.04,51.15,50.85,51.12,21289.0,45.3166,45.4142,45.1479,45.3876,21289.0
2020-04-07 15:10:00,51.11,51.26,51.04,51.22,29033.0,45.3787,45.5119,45.3166,45.4764,29033.0
2020-04-07 15:15:00,51.22,51.23,50.77,50.8,43016.0,45.4764,45.4853,45.0768,45.1035,43016.0
2020-04-07 15:20:00,50.83,50.89,50.32,50.33,40075.0,45.1301,45.1834,44.6773,44.6862,40075.0
2020-04-07 15:25:00,50.36,50.74,50.33,50.49,44904.0,44.7128,45.0502,44.6862,44.8282,44904.0
2020-04-07 15:30:00,50.49,50.81,50.32,50.73,52302.0,44.8282,45.1123,44.6773,45.0413,52302.0
2020-04-07 15:35:00,50.72,50.92,50.62,50.89,51057.0,45.0324,45.21,44.9437,45.1834,51057.0
2020-04-07 15:40:00,50.9,51.14,50.84,50.96,44654.0,45.1923,45.4053,45.139,45.2455,44654.0
2020-04-07 15:45:00,50.91,51.36,50.91,51.35,48258.0,45.2011,45.6007,45.2011,45.5918,48258.0
2020-04-07 15:50:00,51.13,51.28,50.35,50.55,108465.0,45.3965,45.5296,44.7039,44.8815,108465.0
2020-04-07 15:55:00,50.53,50.71,50.18,50.29,173962.0,44.8637,45.0236,44.553,44.6507,173962.0
2020-04-08 09:30:00,50.64,51.09,50.64,51.09,48093.0,44.9614,45.361,44.9614,45.361,48093.0
2020-04-08 09:35:00,51.07,51.29,50.91,51.16,42223.0,45.3432,45.5385,45.2011,45.4231,42223.0
2020-04-08 09:40:00,51.18,51.6,51.18,51.33,18897.0,45.4409,45.8138,45.4409,45.574,18897.0
2020-04-08 09:45:00,51.34,51.61,51.17,51.24,22974.0,45.5829,45.8226,45.432,45.4941,22974.0
2020-04-08 09:50:00,51.21,51.33,50.91,51.05,28906.0,45.4675,45.574,45.2011,45.3254,28906.0
2020-04-08 09:55:00,51.06,51.2,50.85,50.87,21190.0,45.3343,45.4586,45.1479,45.1656,21190.0
2020-04-08 10:00:00,50.84,51.0,50.8,50.84,29113.0,45.139,45.281,45.1035,45.139,29113.0
2020-04-08 10:05:00,50.85,50.99,50.83,50.93,19367.0,45.1479,45.2722,45.1301,45.2189,19367.0
2020-04-08 10:10:00,50.97,51.39,50.97,51.31,35674.0,45.2544,45.6273,45.2544,45.5563,35674.0
2020-04-08 10:15:00,51.29,51.39,51.16,51.37,11322.0,45.5385,45.6273,45.4231,45.6096,11322.0
2020-04-08 10:20:00,51.38,51.39,51.14,51.14,18565.0,45.6184,45.6273,45.4053,45.4053,18565.0
2020-04-08 10:25:00,51.14,51.3,51.02,51.28,22622.0,45.4053,45.5474,45.2988,45.5296,22622.0
2020-04-08 10:30:00,51.3,51.48,51.17,51.44,21182.0,45.5474,45.7072,45.432,45.6717,21182.0
2020-04-08 10:35:00,51.5,51.5,51.18,51.21,21678.0,45.725,45.725,45.4409,45.4675,21678.0
2020-04-08 10:40:00,51.26,51.41,51.13,51.26,19810.0,45.5119,45.6451,45.3965,45.5119,19810.0
2020-04-08 10:45:00,51.3,51.52,51.22,51.52,73022.0,45.5474,45.7427,45.4764,45.7427,73022.0
2020-04-08 10:50:00,51.55,51.85,51.55,51.7,40692.0,45.7694,46.0357,45.7694,45.9025,40692.0
2020-04-08 10:55:00,51.72,51.91,51.63,51.81,23137.0,45.9203,46.089,45.8404,46.0002,23137.0
2020-04-08 11:00:00,51.82,51.94,51.74,51.89,29953.0,46.0091,46.1156,45.9381,46.0712,29953.0
2020-04-08 11:05:00,51.91,51.98,51.79,51.92,29954.0,46.089,46.1511,45.9825,46.0979,29954.0
2020-04-08 11:10:00,51.94,52.17,51.93,52.09,24568.0,46.1156,46.3198,46.1068,46.2488,24568.0
2020-04-08 11:15:00,52.09,52.2,52.05,52.18,20976.0,46.2488,46.3465,46.2133,46.3287,20976.0
2020-04-08 11:20:00,52.22,52.32,52.16,52.24,24115.0,46.3642,46.453,46.311,46.382,24115.0
2020-04-08 11:25:00,52.27,52.35,52.19,52.29,23605.0,46.4086,46.4797,46.3376,46.4264,23605.0
2020-04-08 11:30:00,52.3,52.46,52.12,52.46,35265.0,46.4353,46.5773,46.2754,46.5773,35265.0
2020-04-08 11:35:00,52.41,52.64,52.31,52.63,84467.0,46.5329,46.7371,46.4441,46.7283,84467.0
2020-04-08 11:40:00,52.6,52.71,52.51,52.51,50553.0,46.7016,46.7993,46.6217,46.6217,50553.0
2020-04-08 11:45:00,52.5,52.89,52.5,52.77,61473.0,46.6128,46.9591,46.6128,46.8526,61473.0
2020-04-08 11:50:00,52.78,52.78,52.5,52.57,34595.0,46.8614,46.8614,46.6128,46.675,34595.0
2020-04-08 11:55:00,52.59,52.75,52.44,52.47,64811.0,46.6927,46.8348,46.5596,46.5862,64811.0
2020-04-08 12:00:00,52.45,52.49,52.3,52.42,20515.0,46.5684,46.604,46.4353,46.5418,20515.0
2020-04-08 12:05:00,52.4,52.44,52.28,52.28,20183.0,46.5241,46.5596,46.4175,46.4175,20183.0
2020-04-08 12:10:00,52.28,52.31,52.19,52.26,19996.0,46.4175,46.4441,46.3376,46.3998,19996.0
2020-04-08 12:15:00,52.3,52.49,52.28,52.37,18273.0,46.4353,46.604,46.4175,46.4974,18273.0
2020-04-08 12:20:00,52.39,52.51,52.34,52.42,24493.0,46.5152,46.6217,46.4708,46.5418,24493.0
2020-04-08 12:25:00,52.42,52.43,52.17,52.24,36286.0,46.5418,46.5507,46.3198,46.382,36286.0
2020-04-08 12:30:00,52.26,52.39,52.2,52.27,12837.0,46.3998,46.5152,46.3465,46.4086,12837.0
2020-04-08 12:35:00,52.34,52.39,52.09,52.27,59157.0,46.4708,46.5152,46.2488,46.4086,59157.0
2020-04-08 12:40:00,52.26,52.37,52.07,52.17,17166.0,46.3998,46.4974,46.2311,46.3198,17166.0
2020-04-08 12:45:00,52.18,52.34,52.12,52.21,22348.0,46.3287,46.4708,46.2754,46.3554,22348.0
2020-04-08 12:50:00,52.22,52.3,52.0,52.15,18253.0,46.3642,46.4353,46.1689,46.3021,18253.0
2020-04-08 12:55:00,52.09,52.14,52.04,52.06,15605.0,46.2488,46.2932,46.2044,46.2222,15605.0
2020-04-08 13:00:00,52.1,52.17,51.95,52.11,20323.0,46.2577,46.3198,46.1245,46.2666,20323.0
2020-04-08 13:05:00,52.09,52.17,52.02,52.06,19484.0,46.2488,46.3198,46.1867,46.2222,19484.0
2020-04-08 13:10:00,52.05,52.18,51.98,52.04,30834.0,46.2133,46.3287,46.1511,46.2044,30834.0
2020-04-08 13:15:00,52.05,52.07,51.9,51.99,21629.0,46.2133,46.2311,46.0801,46.16,21629.0
2020-04-08 13:20:00,52.0,52.15,51.99,52.12,14699.0,46.1689,46.3021,46.16,46.2754,14699.0
2020-04-08 13:25:00,52.12,52.17,52.0,52.05,53321.0,46.2754,46.3198,46.1689,46.2133,53321.0
2020-04-08 13:30:00,52.08,52.1,51.78,51.82,36415.0,46.2399,46.2577,45.9736,46.0091,36415.0
2020-04-08 13:35:00,51.82,51.84,51.6,51.69,30344.0,46.0091,46.0268,45.8138,45.8937,30344.0
2020-04-08 13:40:00,51.71,51.76,51.61,51.65,13763.0,45.9114,45.9558,45.8226,45.8582,13763.0
2020-04-08 13:45:00,51.68,51.77,51.63,51.67,19457.0,45.8848,45.9647,45.8404,45.8759,19457.0
2020-04-08 13:50:00,51.71,51.78,51.6,51.75,23049.0,45.9114,45.9736,45.8138,45.9469,23049.0
2020-04-08 13:55:00,51.74,51.75,51.51,51.54,14841.0,45.9381,45.9469,45.7339,45.7605,14841.0
2020-04-08 14:00:00,51.54,51.79,51.51,51.72,21464.0,45.7605,45.9825,45.7339,45.9203,21464.0
2020-04-08 14:05:00,51.72,51.86,51.7,51.76,21041.0,45.9203,46.0446,45.9025,45.9558,21041.0
2020-04-08 14:10:00,51.79,51.79,51.61,51.73,24524.0,45.9825,45.9825,45.8226,45.9292,24524.0
2020-04-08 14:15:00,51.74,51.96,51.74,51.91,17746.0,45.9381,46.1334,45.9381,46.089,17746.0
2020-04-08 14:20:00,51.91,52.05,51.78,52.03,26893.0,46.089,46.2133,45.9736,46.1955,26893.0
2020-04-08 14:25:00,52.04,52.12,51.99,52.1,29039.0,46.2044,46.2754,46.16,46.2577,29039.0
2020-04-08 14:30:00,52.09,52.2,52.05,52.12,33027.0,46.2488,46.3465,46.2133,46.2754,33027.0
2020-04-08 14:35:00,52.11,52.24,52.07,52.2,37832.0,46.2666,46.382,46.2311,46.3465,37832.0
2020-04-08 14:40:00,52.19,52.37,52.17,52.24,19062.0,46.3376,46.4974,46.3198,46.382,19062.0
2020-04-08 14:45:00,52.25,52.29,51.98,52.02,37941.0,46.3909,46.4264,46.1511,46.1867,37941.0
2020-04-08 14:50:00,52.04,52.14,51.97,52.13,42098.0,46.2044,46.2932,46.1423,46.2843,42098.0
2020-04-08 14:55:00,52.1,52.11,51.95,52.04,96112.0,46.2577,46.2666,46.1245,46.2044,96112.0
2020-04-08 15:00:00,52.04,52.28,51.99,52.27,19854.0,46.2044,46.4175,46.16,46.4086,19854.0
2020-04-08 15:05:00,52.27,52.34,52.19,52.3,18220.0,46.4086,46.4708,46.3376,46.4353,18220.0
2020-04-08 15:10:00,52.3,52.32,51.93,51.95,28609.0,46.4353,46.453,46.1068,46.1245,28609.0
2020-04-08 15:15:00,51.96,52.13,51.96,52.01,37612.0,46.1334,46.2843,46.1334,46.1778,37612.0
2020-04-08 15:20:00,52.0,52.09,51.81,51.87,39958.0,46.1689,46.2488,46.0002,46.0535,39958.0
2020-04-08 15:25:00,51.9,52.06,51.87,51.96,40023.0,46.0801,46.2222,46.0535,46.1334,40023.0
2020-04-08 15:30:00,51.97,52.26,51.94,51.95,46251.0,46.1423,46.3998,46.1156,46.1245,46251.0
2020-04-08 15:35:00,51.94,52.01,51.81,51.96,64614.0,46.1156,46.1778,46.0002,46.1334,64614.0
2020-04-08 15:40:00,51.94,52.07,51.75,52.01,55661.0,46.1156,46.2311,45.9469,46.1778,55661.0
2020-04-08 15:45:00,51.98,52.11,51.9,52.08,45782.0,46.1511,46.2666,46.0801,46.2399,45782.0
2020-04-08 15:50:00,52.13,52.35,52.1,52.19,82884.0,46.2843,46.4797,46.2577,46.3376,82884.0
2020-04-08 15:55:00,52.18,52.21,52.01,52.09,220367.0,46.3287,46.3554,46.1778,46.2488,220367.0
2020-04-09 09:30:00,53.51,53.51,52.54,53.21,102694.0,47.5096,47.5096,46.6484,47.2432,102694.0
2020-04-09 09:35:00,53.29,53.53,52.92,53.23,20359.0,47.3143,47.5273,46.9857,47.261,20359.0
2020-04-09 09:40:00,53.14,53.7,53.11,53.59,15238.0,47.1811,47.6783,47.1544,47.5806,15238.0
2020-04-09 09:45:00,53.59,53.74,53.45,53.58,18694.0,47.5806,47.7138,47.4563,47.5717,18694.0
2020-04-09 09:50:00,53.61,53.95,53.59,53.59,37498.0,47.5984,47.9002,47.5806,47.5806,37498.0
2020-04-09 09:55:00,53.64,53.98,53.63,53.85,11728.0,47.625,47.9269,47.6161,47.8115,11728.0
2020-04-09 10:00:00,53.89,54.2,53.82,53.99,57030.0,47.847,48.1222,47.7848,47.9358,57030.0
2020-04-09 10:05:00,53.99,54.25,53.79,54.12,26433.0,47.9358,48.1666,47.7582,48.0512,26433.0
2020-04-09 10:10:00,54.25,54.67,54.1,54.66,65032.0,48.1666,48.5395,48.0334,48.5306,65032.0
2020-04-09 10:15:00,54.73,54.86,54.57,54.63,62318.0,48.5928,48.7082,48.4507,48.504,62318.0
2020-04-09 10:20:00,54.62,54.69,54.3,54.38,47291.0,48.4951,48.5573,48.211,48.282,47291.0
2020-04-09 10:25:00,54.41,54.87,54.39,54.81,36817.0,48.3087,48.7171,48.2909,48.6638,36817.0
2020-04-09 10:30:00,54.83,55.08,54.74,55.04,31906.0,48.6816,48.9035,48.6017,48.868,31906.0
2020-04-09 10:35:00,55.04,55.14,54.88,54.9,35072.0,48.868,48.9568,48.726,48.7437,35072.0
2020-04-09 10:40:00,54.88,54.95,54.76,54.87,37089.0,48.726,48.7881,48.6194,48.7171,37089.0
2020-04-09 10:45:00,54.94,54.94,54.39,54.4,55582.0,48.7792,48.7792,48.2909,48.2998,55582.0
2020-04-09 10:50:00,54.4,54.52,54.24,54.4,32665.0,48.2998,48.4063,48.1577,48.2998,32665.0
2020-04-09 10:55:00,54.43,54.65,54.28,54.38,26829.0,48.3264,48.5217,48.1932,48.282,26829.0
2020-04-09 11:00:00,54.37,54.38,53.77,53.94,34164.0,48.2731,48.282,47.7404,47.8914,34164.0
2020-04-09 11:05:00,53.91,53.94,53.58,53.66,22050.0,47.8647,47.8914,47.5717,47.6428,22050.0
2020-04-09 11:10:00,53.63,53.73,53.47,53.55,20316.0,47.6161,47.7049,47.4741,47.5451,20316.0
2020-04-09 11:15:00,53.5,53.65,53.33,53.57,29252.0,47.5007,47.6339,47.3498,47.5629,29252.0
2020-04-09 11:20:00,53.64,53.79,53.48,53.57,18950.0,47.625,47.7582,47.4829,47.5629,18950.0
2020-04-09 11:25:00,53.56,53.74,53.43,53.73,16065.0,47.554,47.7138,47.4386,47.7049,16065.0
2020-04-09 11:30:00,53.69,53.82,53.65,53.82,14208.0,47.6694,47.7848,47.6339,47.7848,14208.0
2020-04-09 11:35:00,53.83,53.88,53.59,53.83,20260.0,47.7937,47.8381,47.5806,47.7937,20260.0
2020-04-09 11:40:00,53.84,53.84,53.53,53.63,23830.0,47.8026,47.8026,47.5273,47.6161,23830.0
2020-04-09 11:45:00,53.59,53.79,53.46,53.72,30930.0,47.5806,47.7582,47.4652,47.696,30930.0
2020-04-09 11:50:00,53.72,53.78,53.55,53.64,14143.0,47.696,47.7493,47.5451,47.625,14143.0
2020-04-09 11:55:00,53.61,53.7,53.45,53.66,21193.0,47.5984,47.6783,47.4563,47.6428,21193.0
2020-04-09 12:00:00,53.68,53.75,53.52,53.72,26074.0,47.6605,47.7227,47.5185,47.696,26074.0
2020-04-09 12:05:00,53.74,53.89,53.62,53.84,17267.0,47.7138,47.847,47.6072,47.8026,17267.0
2020-04-09 12:10:00,53.9,53.9,53.68,53.79,16631.0,47.8558,47.8558,47.6605,47.7582,16631.0
2020-04-09 12:15:00,53.8,54.01,53.78,54.01,16209.0,47.7671,47.9535,47.7493,47.9535,16209.0
2020-04-09 12:20:00,54.02,54.03,53.76,53.76,16111.0,47.9624,47.9713,47.7315,47.7315,16111.0
2020-04-09 12:25:00,53.78,53.78,53.46,53.46,13629.0,47.7493,47.7493,47.4652,47.4652,13629.0
2020-04-09 12:30:00,53.48,53.56,53.4,53.49,29341.0,47.4829,47.554,47.4119,47.4918,29341.0
2020-04-09 12:35:00,53.49,53.52,53.39,53.48,16788.0,47.4918,47.5185,47.403,47.4829,16788.0
2020-04-09 12:40:00,53.5,53.55,53.38,53.4,10774.0,47.5007,47.5451,47.3942,47.4119,10774.0
2020-04-09 12:45:00,53.35,53.48,53.26,53.39,20319.0,47.3675,47.4829,47.2876,47.403,20319.0
2020-04-09 12:50:00,53.31,53.45,53.3,53.4,12277.0,47.332,47.4563,47.3231,47.4119,12277.0
2020-04-09 12:55:00,53.37,53.58,53.31,53.33,28095.0,47.3853,47.5717,47.332,47.3498,28095.0
2020-04-09 13:00:00,53.36,53.47,53.28,53.34,26691.0,47.3764,47.4741,47.3054,47.3586,26691.0
2020-04-09 13:05:00,53.3,53.45,53.3,53.44,13357.0,47.3231,47.4563,47.3231,47.4474,13357.0
2020-04-09 13:10:00,53.44,53.44,53.27,53.37,26770.0,47.4474,47.4474,47.2965,47.3853,26770.0
2020-04-09 13:15:00,53.38,53.42,53.17,53.23,31027.0,47.3942,47.4297,47.2077,47.261,31027.0
2020-04-09 13:20:00,53.3,53.35,53.21,53.31,10705.0,47.3231,47.3675,47.2432,47.332,10705.0
2020-04-09 13:25:00,53.25,53.43,53.16,53.36,17059.0,47.2787,47.4386,47.1988,47.3764,17059.0
2020-04-09 13:30:00,53.4,53.42,53.19,53.2,12383.0,47.4119,47.4297,47.2255,47.2343,12383.0
2020-04-09 13:35:00,53.21,53.24,52.99,53.02,43649.0,47.2432,47.2699,47.0479,47.0745,43649.0
2020-04-09 13:40:00,53.02,53.13,52.99,53.06,16481.0,47.0745,47.1722,47.0479,47.11,16481.0
2020-04-09 13:45:00,53.08,53.1,52.72,52.78,23829.0,47.1278,47.1456,46.8082,46.8614,23829.0
2020-04-09 13:50:00,52.79,52.83,52.66,52.66,21507.0,46.8703,46.9058,46.7549,46.7549,21507.0
2020-04-09 13:55:00,52.7,52.75,52.53,52.74,33688.0,46.7904,46.8348,46.6395,46.8259,33688.0
2020-04-09 14:00:00,52.71,52.77,52.11,52.15,50332.0,46.7993,46.8526,46.2666,46.3021,50332.0
2020-04-09 14:05:00,52.13,52.24,51.69,51.84,79941.0,46.2843,46.382,45.8937,46.0268,79941.0
2020-04-09 14:10:00,51.84,51.98,51.66,51.73,43510.0,46.0268,46.1511,45.867,45.9292,43510.0
2020-04-09 14:15:00,51.67,51.77,51.6,51.75,55501.0,45.8759,45.9647,45.8138,45.9469,55501.0
2020-04-09 14:20:00,51.74,51.82,51.55,51.75,34440.0,45.9381,46.0091,45.7694,45.9469,34440.0
2020-04-09 14:25:00,51.75,51.85,51.58,51.66,33414.0,45.9469,46.0357,45.796,45.867,33414.0
2020-04-09 14:30:00,51.63,51.88,51.57,51.62,26519.0,45.8404,46.0624,45.7871,45.8315,26519.0
2020-04-09 14:35:00,51.62,51.72,51.58,51.65,21587.0,45.8315,45.9203,45.796,45.8582,21587.0
2020-04-09 14:40:00,51.67,51.71,51.39,51.49,61178.0,45.8759,45.9114,45.6273,45.7161,61178.0
2020-04-09 14:45:00,51.47,51.61,51.15,51.24,36313.0,45.6983,45.8226,45.4142,45.4941,36313.0
2020-04-09 14:50:00,51.3,51.3,50.55,50.69,107856.0,45.5474,45.5474,44.8815,45.0058,107856.0
2020-04-09 14:55:00,50.72,51.0,50.69,50.97,36709.0,45.0324,45.281,45.0058,45.2544,36709.0
2020-04-09 15:00:00,50.97,51.01,50.86,50.96,36729.0,45.2544,45.2899,45.1567,45.2455,36729.0
2020-04-09 15:05:00,50.95,51.49,50.83,51.45,95217.0,45.2366,45.7161,45.1301,45.6806,95217.0
2020-04-09 15:10:00,51.45,51.63,51.33,51.46,39765.0,45.6806,45.8404,45.574,45.6895,39765.0
2020-04-09 15:15:00,51.42,51.48,51.3,51.37,47890.0,45.6539,45.7072,45.5474,45.6096,47890.0
2020-04-09 15:20:00,51.42,51.5,51.29,51.45,46286.0,45.6539,45.725,45.5385,45.6806,46286.0
2020-04-09 15:25:00,51.45,51.62,51.3,51.62,42892.0,45.6806,45.8315,45.5474,45.8315,42892.0
2020-04-09 15:30:00,51.62,51.79,51.6,51.78,50510.0,45.8315,45.9825,45.8138,45.9736,50510.0
2020-04-09 15:35:00,51.77,51.81,51.5,51.73,49630.0,45.9647,46.0002,45.725,45.9292,49630.0
2020-04-09 15:40:00,51.75,51.86,51.59,51.71,51792.0,45.9469,46.0446,45.8049,45.9114,51792.0
2020-04-09 15:45:00,51.72,51.83,51.54,51.61,79658.0,45.9203,46.018,45.7605,45.8226,79658.0
2020-04-09 15:50:00,51.61,51.84,51.49,51.8,71390.0,45.8226,46.0268,45.7161,45.9913,71390.0
2020-04-09 15:55:00,51.78,52.0,51.74,51.78,158314.0,45.9736,46.1689,45.9381,45.9736,158314.0
2020-04-13 09:30:00,51.45,51.5,51.02,51.14,78334.0,45.6806,45.725,45.2988,45.4053,78334.0
2020-04-13 09:35:00,51.21,51.6,50.86,51.52,52812.0,45.4675,45.8138,45.1567,45.7427,52812.0
2020-04-13 09:40:00,51.31,51.34,50.75,50.79,9561.0,45.5563,45.5829,45.0591,45.0946,9561.0
2020-04-13 09:45:00,50.92,51.13,50.82,50.96,34738.0,45.21,45.3965,45.1212,45.2455,34738.0
2020-04-13 09:50:00,50.98,51.07,50.76,50.76,11319.0,45.2633,45.3432,45.068,45.068,11319.0
2020-04-13 09:55:00,50.88,51.0,50.64,50.67,47880.0,45.1745,45.281,44.9614,44.988,47880.0
2020-04-13 10:00:00,50.74,50.91,50.61,50.83,15402.0,45.0502,45.2011,44.9348,45.1301,15402.0
2020-04-13 10:05:00,50.87,50.92,50.63,50.74,13004.0,45.1656,45.21,44.9525,45.0502,13004.0
2020-04-13 10:10:00,50.78,50.82,50.62,50.66,15700.0,45.0857,45.1212,44.9437,44.9792,15700.0
2020-04-13 10:15:00,50.67,50.69,50.37,50.4,64609.0,44.988,45.0058,44.7217,44.7483,64609.0
2020-04-13 10:20:00,50.45,50.55,50.24,50.33,17943.0,44.7927,44.8815,44.6063,44.6862,17943.0
2020-04-13 10:25:00,50.33,50.57,50.3,50.49,50221.0,44.6862,44.8993,44.6595,44.8282,50221.0
2020-04-13 10:30:00,50.48,50.51,50.35,50.48,15744.0,44.8194,44.846,44.7039,44.8194,15744.0
2020-04-13 10:35:00,50.49,50.51,50.23,50.29,15166.0,44.8282,44.846,44.5974,44.6507,15166.0
2020-04-13 10:40:00,50.26,50.36,50.17,50.26,35221.0,44.624,44.7128,44.5441,44.624,35221.0
2020-04-13 10:45:00,50.27,50.41,50.12,50.15,29468.0,44.6329,44.7572,44.4997,44.5264,29468.0
2020-04-13 10:50:00,50.14,50.22,50.04,50.14,24204.0,44.5175,44.5885,44.4287,44.5175,24204.0
2020-04-13 10:55:00,50.14,50.24,50.08,50.18,15637.0,44.5175,44.6063,44.4642,44.553,15637.0
2020-04-13 11:00:00,50.16,50.19,50.05,50.11,11683.0,44.5352,44.5619,44.4376,44.4908,11683.0
2020-04-13 11:05:00,50.14,50.14,50.02,50.09,23924.0,44.5175,44.5175,44.4109,44.4731,23924.0
2020-04-13 11:10:00,50.11,50.18,50.04,50.09,18410.0,44.4908,44.553,44.4287,44.4731,18410.0
2020-04-13 11:15:00,50.09,50.23,50.06,50.19,20199.0,44.4731,44.5974,44.4465,44.5619,20199.0
2020-04-13 11:20:00,50.18,50.51,50.14,50.46,24301.0,44.553,44.846,44.5175,44.8016,24301.0
2020-04-13 11:25:00,50.45,50.55,50.28,50.54,25085.0,44.7927,44.8815,44.6418,44.8726,25085.0
2020-04-13 11:30:00,50.51,50.54,50.33,50.49,29510.0,44.846,44.8726,44.6862,44.8282,29510.0
2020-04-13 11:35:00,50.47,50.56,50.39,50.43,27314.0,44.8105,44.8904,44.7394,44.775,27314.0
2020-04-13 11:40:00,50.45,50.47,50.29,50.36,25580.0,44.7927,44.8105,44.6507,44.7128,25580.0
2020-04-13 11:45:00,50.37,50.58,50.37,50.58,13795.0,44.7217,44.9081,44.7217,44.9081,13795.0
2020-04-13 11:50:00,50.56,50.62,50.49,50.6,26911.0,44.8904,44.9437,44.8282,44.9259,26911.0
2020-04-13 11:55:00,50.6,50.71,50.43,50.47,47879.0,44.9259,45.0236,44.775,44.8105,47879.0
2020-04-13 12:00:00,50.44,50.85,50.42,50.83,21674.0,44.7838,45.1479,44.7661,45.1301,21674.0
2020-04-13 12:05:00,50.87,50.99,50.86,50.93,15309.0,45.1656,45.2722,45.1567,45.2189,15309.0
2020-04-13 12:10:00,50.95,51.01,50.92,50.97,17247.0,45.2366,45.2899,45.21,45.2544,17247.0
2020-04-13 12:15:00,50.95,51.02,50.92,51.0,30764.0,45.2366,45.2988,45.21,45.281,30764.0
2020-04-13 12:20:00,51.0,51.01,50.92,50.95,17690.0,45.281,45.2899,45.21,45.2366,17690.0
2020-04-13 12:25:00,50.97,51.02,50.84,50.87,24278.0,45.2544,45.2988,45.139,45.1656,24278.0
2020-04-13 12:30:00,50.87,50.88,50.69,50.71,22573.0,45.1656,45.1745,45.0058,45.0236,22573.0
2020-04-13 12:35:00,50.73,50.8,50.65,50.7,24364.0,45.0413,45.1035,44.9703,45.0147,24364.0
2020-04-13 12:40:00,50.71,50.8,50.68,50.73,18969.0,45.0236,45.1035,44.9969,45.0413,18969.0
2020-04-13 12:45:00,50.73,50.83,50.63,50.66,27074.0,45.0413,45.1301,44.9525,44.9792,27074.0
2020-04-13 12:50:00,50.64,50.66,50.45,50.49,15247.0,44.9614,44.9792,44.7927,44.8282,15247.0
2020-04-13 12:55:00,50.52,50.62,50.47,50.62,14480.0,44.8549,44.9437,44.8105,44.9437,14480.0
2020-04-13 13:00:00,50.61,50.61,50.46,50.6,15260.0,44.9348,44.9348,44.8016,44.9259,15260.0
2020-04-13 13:05:00,50.62,50.75,50.57,50.75,14507.0,44.9437,45.0591,44.8993,45.0591,14507.0
2020-04-13 13:10:00,50.75,50.76,50.58,50.66,20681.0,45.0591,45.068,44.9081,44.9792,20681.0
2020-04-13 13:15:00,50.67,50.77,50.59,50.77,28223.0,44.988,45.0768,44.917,45.0768,28223.0
2020-04-13 13:20:00,50.81,50.9,50.78,50.81,27263.0,45.1123,45.1923,45.0857,45.1123,27263.0
2020-04-13 13:25:00,50.83,50.89,50.7,50.83,17592.0,45.1301,45.1834,45.0147,45.1301,17592.0
2020-04-13 13:30:00,50.8,50.92,50.78,50.84,21974.0,45.1035,45.21,45.0857,45.139,21974.0
2020-04-13 13:35:00,50.84,51.02,50.79,51.01,13395.0,45.139,45.2988,45.0946,45.2899,13395.0
2020-04-13 13:40:00,51.0,51.17,51.0,51.13,16434.0,45.281,45.432,45.281,45.3965,16434.0
2020-04-13 13:45:00,51.14,51.19,51.02,51.09,46982.0,45.4053,45.4497,45.2988,45.361,46982.0
2020-04-13 13:50:00,51.04,51.33,51.03,51.32,21135.0,45.3166,45.574,45.3077,45.5652,21135.0
2020-04-13 13:55:00,51.3,51.36,51.19,51.19,21061.0,45.5474,45.6007,45.4497,45.4497,21061.0
2020-04-13 14:00:00,51.24,51.35,51.09,51.29,20372.0,45.4941,45.5918,45.361,45.5385,20372.0
2020-04-13 14:05:00,51.29,51.44,51.26,51.26,13058.0,45.5385,45.6717,45.5119,45.5119,13058.0
2020-04-13 14:10:00,51.31,51.31,50.89,50.9,23091.0,45.5563,45.5563,45.1834,45.1923,23091.0
2020-04-13 14:15:00,50.92,51.15,50.91,51.14,13924.0,45.21,45.4142,45.2011,45.4053,13924.0
2020-04-13 14:20:00,51.12,51.12,50.86,50.92,14667.0,45.3876,45.3876,45.1567,45.21,14667.0
2020-04-13 14:25:00,50.99,51.0,50.78,50.99,22801.0,45.2722,45.281,45.0857,45.2722,22801.0
2020-04-13 14:30:00,50.99,51.1,50.96,51.02,10317.0,45.2722,45.3698,45.2455,45.2988,10317.0
2020-04-13 14:35:00,51.02,51.04,50.91,50.91,19961.0,45.2988,45.3166,45.2011,45.2011,19961.0
2020-04-13 14:40:00,50.9,50.91,50.8,50.87,22699.0,45.1923,45.2011,45.1035,45.1656,22699.0
2020-04-13 14:45:00,50.87,51.15,50.86,51.08,15540.0,45.1656,45.4142,45.1567,45.3521,15540.0
2020-04-13 14:50:00,51.06,51.18,51.01,51.14,22736.0,45.3343,45.4409,45.2899,45.4053,22736.0
2020-04-13 14:55:00,51.16,51.29,51.12,51.16,15634.0,45.4231,45.5385,45.3876,45.4231,15634.0
2020-04-13 15:00:00,51.15,51.16,50.95,51.0,21894.0,45.4142,45.4231,45.2366,45.281,21894.0
2020-04-13 15:05:00,51.0,51.09,50.95,51.01,23075.0,45.281,45.361,45.2366,45.2899,23075.0
2020-04-13 15:10:00,50.99,51.14,50.98,51.11,19932.0,45.2722,45.4053,45.2633,45.3787,19932.0
2020-04-13 15:15:00,51.11,51.38,51.02,51.36,31884.0,45.3787,45.6184,45.2988,45.6007,31884.0
2020-04-13 15:20:00,51.35,51.49,51.26,51.35,26182.0,45.5918,45.7161,45.5119,45.5918,26182.0
2020-04-13 15:25:00,51.34,51.36,51.22,51.36,39089.0,45.5829,45.6007,45.4764,45.6007,39089.0
2020-04-13 15:30:00,51.36,51.54,51.29,51.41,38244.0,45.6007,45.7605,45.5385,45.6451,38244.0
2020-04-13 15:35:00,51.43,51.46,51.27,51.35,46180.0,45.6628,45.6895,45.5208,45.5918,46180.0
2020-04-13 15:40:00,51.36,51.44,51.26,51.41,69715.0,45.6007,45.6717,45.5119,45.6451,69715.0
2020-04-13 15:45:00,51.41,51.5,51.25,51.47,67545.0,45.6451,45.725,45.503,45.6983,67545.0
2020-04-13 15:50:00,51.47,51.5,51.13,51.26,61084.0,45.6983,45.725,45.3965,45.5119,61084.0
2020-04-13 15:55:00,51.25,51.33,51.14,51.2,175438.0,45.503,45.574,45.4053,45.4586,175438.0
2020-04-14 09:30:00,52.32,52.35,52.04,52.13,78646.0,46.453,46.4797,46.2044,46.2843,78646.0
2020-04-14 09:35:00,52.2,52.34,52.14,52.15,18292.0,46.3465,46.4708,46.2932,46.3021,18292.0
2020-04-14 09:40:00,52.18,52.18,51.9,52.12,46228.0,46.3287,46.3287,46.0801,46.2754,46228.0
2020-04-14 09:45:00,52.14,52.16,51.93,52.0,22379.0,46.2932,46.311,46.1068,46.1689,22379.0
2020-04-14 09:50:00,52.04,52.05,51.67,51.67,22376.0,46.2044,46.2133,45.8759,45.8759,22376.0
2020-04-14 09:55:00,51.67,51.83,51.66,51.75,36459.0,45.8759,46.018,45.867,45.9469,36459.0
2020-04-14 10:00:00,51.75,51.84,51.63,51.63,53995.0,45.9469,46.0268,45.8404,45.8404,53995.0
2020-04-14 10:05:00,51.59,51.69,51.53,51.57,41316.0,45.8049,45.8937,45.7516,45.7871,41316.0
2020-04-14 10:10:00,51.58,51.74,51.52,51.6,28366.0,45.796,45.9381,45.7427,45.8138,28366.0
2020-04-14 10:15:00,51.6,51.82,51.6,51.79,32287.0,45.8138,46.0091,45.8138,45.9825,32287.0
2020-04-14 10:20:00,51.78,51.78,51.58,51.64,18301.0,45.9736,45.9736,45.796,45.8493,18301.0
2020-04-14 10:25:00,51.64,51.64,51.23,51.29,41587.0,45.8493,45.8493,45.4853,45.5385,41587.0
2020-04-14 10:30:00,51.26,51.27,51.04,51.09,31451.0,45.5119,45.5208,45.3166,45.361,31451.0
2020-04-14 10:35:00,51.09,51.12,50.94,50.99,32922.0,45.361,45.3876,45.2278,45.2722,32922.0
2020-04-14 10:40:00,50.99,51.03,50.86,50.95,33355.0,45.2722,45.3077,45.1567,45.2366,33355.0
2020-04-14 10:45:00,50.97,51.07,50.66,50.72,39084.0,45.2544,45.3432,44.9792,45.0324,39084.0
2020-04-14 10:50:00,50.71,50.75,50.6,50.61,23731.0,45.0236,45.0591,44.9259,44.9348,23731.0
2020-04-14 10:55:00,50.59,50.63,50.43,50.44,25391.0,44.917,44.9525,44.775,44.7838,25391.0
2020-04-14 11:00:00,50.42,50.47,50.18,50.18,39840.0,44.7661,44.8105,44.553,44.553,39840.0
2020-04-14 11:05:00,50.21,50.25,50.11,50.22,50480.0,44.5796,44.6151,44.4908,44.5885,50480.0
2020-04-14 11:10:00,50.25,50.35,50.04,50.14,33842.0,44.6151,44.7039,44.4287,44.5175,33842.0
2020-04-14 11:15:00,50.14,50.24,50.11,50.14,33699.0,44.5175,44.6063,44.4908,44.5175,33699.0
2020-04-14 11:20:00,50.13,50.29,50.11,50.23,77085.0,44.5086,44.6507,44.4908,44.5974,77085.0
2020-04-14 11:25:00,50.27,50.3,49.89,49.91,76919.0,44.6329,44.6595,44.2955,44.3133,76919.0
2020-04-14 11:30:00,49.91,50.18,49.89,50.17,42075.0,44.3133,44.553,44.2955,44.5441,42075.0
2020-04-14 11:35:00,50.21,50.22,50.08,50.12,26878.0,44.5796,44.5885,44.4642,44.4997,26878.0
2020-04-14 11:40:00,50.12,50.32,50.06,50.27,30715.0,44.4997,44.6773,44.4465,44.6329,30715.0
2020-04-14 11:45:00,50.26,50.45,50.22,50.38,24734.0,44.624,44.7927,44.5885,44.7306,24734.0
2020-04-14 11:50:00,50.38,50.4,50.24,50.28,18618.0,44.7306,44.7483,44.6063,44.6418,18618.0
2020-04-14 11:55:00,50.3,50.34,50.19,50.21,33951.0,44.6595,44.6951,44.5619,44.5796,33951.0
2020-04-14 12:00:00,50.21,50.55,50.21,50.48,23848.0,44.5796,44.8815,44.5796,44.8194,23848.0
2020-04-14 12:05:00,50.5,50.8,50.46,50.78,26579.0,44.8371,45.1035,44.8016,45.0857,26579.0
2020-04-14 12:10:00,50.79,50.87,50.56,50.58,17489.0,45.0946,45.1656,44.8904,44.9081,17489.0
2020-04-14 12:15:00,50.57,50.74,50.47,50.61,36361.0,44.8993,45.0502,44.8105,44.9348,36361.0
2020-04-14 12:20:00,50.62,50.74,50.62,50.68,23629.0,44.9437,45.0502,44.9437,44.9969,23629.0
2020-04-14 12:25:00,50.69,50.75,50.58,50.62,20010.0,45.0058,45.0591,44.9081,44.9437,20010.0
2020-04-14 12:30:00,50.6,50.62,50.51,50.55,20190.0,44.9259,44.9437,44.846,44.8815,20190.0
2020-04-14 12:35:00,50.55,50.65,50.52,50.59,29650.0,44.8815,44.9703,44.8549,44.917,29650.0
2020-04-14 12:40:00,50.59,50.64,50.45,50.47,17858.0,44.917,44.9614,44.7927,44.8105,17858.0
2020-04-14 12:45:00,50.48,50.59,50.46,50.53,17413.0,44.8194,44.917,44.8016,44.8637,17413.0
2020-04-14 12:50:00,50.56,50.74,50.56,50.71,27409.0,44.8904,45.0502,44.8904,45.0236,27409.0
2020-04-14 12:55:00,50.71,50.84,50.71,50.78,13773.0,45.0236,45.139,45.0236,45.0857,13773.0
2020-04-14 13:00:00,50.8,50.85,50.75,50.8,14586.0,45.1035,45.1479,45.0591,45.1035,14586.0
2020-04-14 13:05:00,50.78,50.85,50.75,50.77,21941.0,45.0857,45.1479,45.0591,45.0768,21941.0
2020-04-14 13:10:00,50.8,50.83,50.7,50.7,14700.0,45.1035,45.1301,45.0147,45.0147,14700.0
2020-04-14 13:15:00,50.7,50.74,50.59,50.7,20677.0,45.0147,45.0502,44.917,45.0147,20677.0
2020-04-14 13:20:00,50.72,50.83,50.68,50.78,19606.0,45.0324,45.1301,44.9969,45.0857,19606.0
2020-04-14 13:25:00,50.76,50.85,50.76,50.79,22821.0,45.068,45.1479,45.068,45.0946,22821.0
2020-04-14 13:30:00,50.81,50.98,50.8,50.97,28964.0,45.1123,45.2633,45.1035,45.2544,28964.0
2020-04-14 13:35:00,50.95,50.95,50.67,50.71,28515.0,45.2366,45.2366,44.988,45.0236,28515.0
2020-04-14 13:40:00,50.71,50.74,50.61,50.65,30416.0,45.0236,45.0502,44.9348,44.9703,30416.0
2020-04-14 13:45:00,50.66,50.87,50.64,50.86,34228.0,44.9792,45.1656,44.9614,45.1567,34228.0
2020-04-14 13:50:00,50.86,50.94,50.81,50.87,14052.0,45.1567,45.2278,45.1123,45.1656,14052.0
2020-04-14 13:55:00,50.84,50.84,50.79,50.82,17301.0,45.139,45.139,45.0946,45.1212,17301.0
2020-04-14 14:00:00,50.83,50.9,50.79,50.8,21995.0,45.1301,45.1923,45.0946,45.1035,21995.0
2020-04-14 14:05:00,50.79,50.8,50.67,50.8,42298.0,45.0946,45.1035,44.988,45.1035,42298.0
2020-04-14 14:10:00,50.81,50.86,50.76,50.83,15858.0,45.1123,45.1567,45.068,45.1301,15858.0
2020-04-14 14:15:00,50.84,50.94,50.82,50.91,18750.0,45.139,45.2278,45.1212,45.2011,18750.0
2020-04-14 14:20:00,50.9,50.93,50.8,50.84,23069.0,45.1923,45.2189,45.1035,45.139,23069.0
2020-04-14 14:25:00,50.82,50.82,50.66,50.69,23671.0,45.1212,45.1212,44.9792,45.0058,23671.0
2020-04-14 14:30:00,50.7,50.72,50.52,50.65,42226.0,45.0147,45.0324,44.8549,44.9703,42226.0
2020-04-14 14:35:00,50.63,50.67,50.51,50.58,24011.0,44.9525,44.988,44.846,44.9081,24011.0
2020-04-14 14:40:00,50.61,50.7,50.5,50.57,22689.0,44.9348,45.0147,44.8371,44.8993,22689.0
2020-04-14 14:45:00,50.56,50.61,50.51,50.61,16560.0,44.8904,44.9348,44.846,44.9348,16560.0
2020-04-14 14:50:00,50.6,50.7,50.59,50.67,18854.0,44.9259,45.0147,44.917,44.988,18854.0
2020-04-14 14:55:00,50.65,50.81,50.64,50.78,23532.0,44.9703,45.1123,44.9614,45.0857,23532.0
2020-04-14 15:00:00,50.76,50.76,50.53,50.63,42988.0,45.068,45.068,44.8637,44.9525,42988.0
2020-04-14 15:05:00,50.61,50.63,50.52,50.58,60944.0,44.9348,44.9525,44.8549,44.9081,60944.0
2020-04-14 15:10:00,50.58,50.58,50.36,50.52,43576.0,44.9081,44.9081,44.7128,44.8549,43576.0
2020-04-14 15:15:00,50.5,50.54,50.36,50.51,18002.0,44.8371,44.8726,44.7128,44.846,18002.0
2020-04-14 15:20:00,50.48,50.51,50.35,50.47,26897.0,44.8194,44.846,44.7039,44.8105,26897.0
2020-04-14 15:25:00,50.45,50.58,50.44,50.55,41201.0,44.7927,44.9081,44.7838,44.8815,41201.0
2020-04-14 15:30:00,50.56,50.75,50.56,50.64,45452.0,44.8904,45.0591,44.8904,44.9614,45452.0
2020-04-14 15:35:00,50.65,50.7,50.47,50.53,89516.0,44.9703,45.0147,44.8105,44.8637,89516.0
2020-04-14 15:40:00,50.54,50.58,50.47,50.48,100855.0,44.8726,44.9081,44.8105,44.8194,100855.0
2020-04-14 15:45:00,50.48,50.59,50.47,50.52,107000.0,44.8194,44.917,44.8105,44.8549,107000.0
2020-04-14 15:50:00,50.53,50.57,50.44,50.51,108370.0,44.8637,44.8993,44.7838,44.846,108370.0
2020-04-14 15:55:00,50.51,50.52,50.42,50.47,163452.0,44.846,44.8549,44.7661,44.8105,163452.0
2020-04-15 09:30:00,48.74,49.15,48.2,48.84,102193.0,43.2745,43.6385,42.795,43.3633,102193.0
2020-04-15 09:35:00,48.9,48.9,48.58,48.78,14682.0,43.4165,43.4165,43.1324,43.31,14682.0
2020-04-15 09:40:00,48.71,48.78,48.51,48.57,25598.0,43.2478,43.31,43.0703,43.1235,25598.0
2020-04-15 09:45:00,48.63,48.67,48.19,48.2,34007.0,43.1768,43.2123,42.7861,42.795,34007.0
2020-04-15 09:50:00,48.2,48.28,48.06,48.1,26917.0,42.795,42.8661,42.6707,42.7062,26917.0
2020-04-15 09:55:00,48.09,48.34,48.05,48.16,26417.0,42.6974,42.9193,42.6618,42.7595,26417.0
2020-04-15 10:00:00,48.14,48.18,47.8,47.9,62410.0,42.7418,42.7773,42.4399,42.5287,62410.0
2020-04-15 10:05:00,47.88,48.04,47.82,47.95,45997.0,42.5109,42.653,42.4576,42.5731,45997.0
2020-04-15 10:10:00,47.94,48.12,47.9,47.92,32176.0,42.5642,42.724,42.5287,42.5464,32176.0
2020-04-15 10:15:00,47.95,48.05,47.62,47.62,31661.0,42.5731,42.6618,42.2801,42.2801,31661.0
2020-04-15 10:20:00,47.66,47.9,47.63,47.74,16654.0,42.3156,42.5287,42.2889,42.3866,16654.0
2020-04-15 10:25:00,47.75,47.85,47.71,47.74,18046.0,42.3955,42.4843,42.36,42.3866,18046.0
2020-04-15 10:30:00,47.74,47.86,47.58,47.6,31102.0,42.3866,42.4932,42.2445,42.2623,31102.0
2020-04-15 10:35:00,47.58,47.87,47.54,47.59,30687.0,42.2445,42.502,42.209,42.2534,30687.0
2020-04-15 10:40:00,47.58,47.73,47.53,47.57,23217.0,42.2445,42.3777,42.2002,42.2357,23217.0
2020-04-15 10:45:00,47.58,47.62,47.32,47.4,55564.0,42.2445,42.2801,42.0137,42.0847,55564.0
2020-04-15 10:50:00,47.37,47.43,47.31,47.34,71760.0,42.0581,42.1114,42.0048,42.0315,71760.0
2020-04-15 10:55:00,47.33,47.4,47.22,47.28,47793.0,42.0226,42.0847,41.9249,41.9782,47793.0
2020-04-15 11:00:00,47.31,47.31,47.01,47.02,48097.0,42.0048,42.0048,41.7385,41.7473,48097.0
2020-04-15 11:05:00,47.02,47.09,46.92,46.96,47289.0,41.7473,41.8095,41.6586,41.6941,47289.0
2020-04-15 11:10:00,46.97,47.1,46.89,46.92,44632.0,41.703,41.8184,41.6319,41.6586,44632.0
2020-04-15 11:15:00,46.96,46.99,46.77,46.89,41163.0,41.6941,41.7207,41.5254,41.6319,41163.0
2020-04-15 11:20:00,46.88,46.89,46.71,46.72,40385.0,41.623,41.6319,41.4721,41.481,40385.0
2020-04-15 11:25:00,46.72,46.78,46.58,46.7,49672.0,41.481,41.5343,41.3567,41.4632,49672.0
2020-04-15 11:30:00,46.73,46.9,46.7,46.84,64307.0,41.4899,41.6408,41.4632,41.5875,64307.0
2020-04-15 11:35:00,46.87,46.87,46.68,46.78,36957.0,41.6142,41.6142,41.4455,41.5343,36957.0
2020-04-15 11:40:00,46.81,46.87,46.71,46.82,27678.0,41.5609,41.6142,41.4721,41.5698,27678.0
2020-04-15 11:45:00,46.77,46.99,46.75,46.78,25235.0,41.5254,41.7207,41.5076,41.5343,25235.0
2020-04-15 11:50:00,46.8,47.25,46.8,47.2,140276.0,41.552,41.9516,41.552,41.9072,140276.0
2020-04-15 11:55:00,47.2,47.35,47.13,47.17,24283.0,41.9072,42.0403,41.845,41.8805,24283.0
2020-04-15 12:00:00,47.2,47.36,47.13,47.26,45871.0,41.9072,42.0492,41.845,41.9604,45871.0
2020-04-15 12:05:00,47.27,47.34,47.18,47.19,25526.0,41.9693,42.0315,41.8894,41.8983,25526.0
2020-04-15 12:10:00,47.21,47.37,47.17,47.37,21946.0,41.916,42.0581,41.8805,42.0581,21946.0
2020-04-15 12:15:00,47.37,47.45,47.31,47.33,24550.0,42.0581,42.1291,42.0048,42.0226,24550.0
2020-04-15 12:20:00,47.33,47.45,47.32,47.39,15232.0,42.0226,42.1291,42.0137,42.0759,15232.0
2020-04-15 12:25:00,47.38,47.46,47.32,47.35,33258.0,42.067,42.138,42.0137,42.0403,33258.0
2020-04-15 12:30:00,47.34,47.46,47.32,47.41,25965.0,42.0315,42.138,42.0137,42.0936,25965.0
2020-04-15 12:35:00,47.41,47.43,47.34,47.34,25716.0,42.0936,42.1114,42.0315,42.0315,25716.0
2020-04-15 12:40:00,47.32,47.52,47.25,47.5,33858.0,42.0137,42.1913,41.9516,42.1735,33858.0
2020-04-15 12:45:00,47.49,47.5,47.36,47.37,25687.0,42.1646,42.1735,42.0492,42.0581,25687.0
2020-04-15 12:50:00,47.4,47.48,47.39,47.43,39695.0,42.0847,42.1558,42.0759,42.1114,39695.0
2020-04-15 12:55:00,47.41,47.41,47.31,47.33,16714.0,42.0936,42.0936,42.0048,42.0226,16714.0
2020-04-15 13:00:00,47.35,47.42,47.24,47.41,14969.0,42.0403,42.1025,41.9427,42.0936,14969.0
2020-04-15 13:05:00,47.39,47.47,47.35,47.43,22682.0,42.0759,42.1469,42.0403,42.1114,22682.0
2020-04-15 13:10:00,47.43,47.67,47.38,47.66,105626.0,42.1114,42.3245,42.067,42.3156,105626.0
2020-04-15 13:15:00,47.67,47.91,47.67,47.83,25212.0,42.3245,42.5375,42.3245,42.4665,25212.0
2020-04-15 13:20:00,47.88,47.89,47.62,47.75,17541.0,42.5109,42.5198,42.2801,42.3955,17541.0
2020-04-15 13:25:00,47.77,47.77,47.61,47.66,118256.0,42.4132,42.4132,42.2712,42.3156,118256.0
2020-04-15 13:30:00,47.67,47.69,47.45,47.47,43662.0,42.3245,42.3422,42.1291,42.1469,43662.0
2020-04-15 13:35:00,47.47,47.53,47.45,47.48,14406.0,42.1469,42.2002,42.1291,42.1558,14406.0
2020-04-15 13:40:00,47.48,47.54,47.43,47.51,10294.0,42.1558,42.209,42.1114,42.1824,10294.0
2020-04-15 13:45:00,47.52,47.65,47.47,47.63,17694.0,42.1913,42.3067,42.1469,42.2889,17694.0
2020-04-15 13:50:00,47.63,47.66,47.48,47.51,14547.0,42.2889,42.3156,42.1558,42.1824,14547.0
2020-04-15 13:55:00,47.52,47.57,47.44,47.55,12224.0,42.1913,42.2357,42.1202,42.2179,12224.0
2020-04-15 14:00:00,47.58,47.9,47.57,47.84,17818.0,42.2445,42.5287,42.2357,42.4754,17818.0
2020-04-15 14:05:00,47.85,47.91,47.69,47.69,19630.0,42.4843,42.5375,42.3422,42.3422,19630.0
2020-04-15 14:10:00,47.68,47.84,47.67,47.83,33938.0,42.3333,42.4754,42.3245,42.4665,33938.0
2020-04-15 14:15:00,47.81,47.84,47.71,47.79,16582.0,42.4488,42.4754,42.36,42.431,16582.0
2020-04-15 14:20:00,47.82,47.97,47.76,47.85,19488.0,42.4576,42.5908,42.4044,42.4843,19488.0
2020-04-15 14:25:00,47.86,47.95,47.74,47.94,18356.0,42.4932,42.5731,42.3866,42.5642,18356.0
2020-04-15 14:30:00,47.94,48.06,47.9,48.03,21439.0,42.5642,42.6707,42.5287,42.6441,21439.0
2020-04-15 14:35:00,47.99,48.16,47.98,48.12,18329.0,42.6086,42.7595,42.5997,42.724,18329.0
2020-04-15 14:40:00,48.1,48.16,48.02,48.12,21158.0,42.7062,42.7595,42.6352,42.724,21158.0
2020-04-15 14:45:00,48.14,48.15,48.0,48.05,17279.0,42.7418,42.7506,42.6175,42.6618,17279.0
2020-04-15 14:50:00,48.07,48.07,47.87,47.9,25763.0,42.6796,42.6796,42.502,42.5287,25763.0
2020-04-15 14:55:00,47.88,48.23,47.88,48.21,36014.0,42.5109,42.8217,42.5109,42.8039,36014.0
2020-04-15 15:00:00,48.21,48.26,48.14,48.22,32757.0,42.8039,42.8483,42.7418,42.8128,32757.0
2020-04-15 15:05:00,48.23,48.24,47.95,48.03,32302.0,42.8217,42.8305,42.5731,42.6441,32302.0
2020-04-15 15:10:00,48.0,48.02,47.77,47.79,51570.0,42.6175,42.6352,42.4132,42.431,51570.0
2020-04-15 15:15:00,47.78,48.02,47.78,48.01,28986.0,42.4221,42.6352,42.4221,42.6263,28986.0
2020-04-15 15:20:00,48.01,48.14,47.95,47.96,28614.0,42.6263,42.7418,42.5731,42.5819,28614.0
2020-04-15 15:25:00,47.96,47.96,47.83,47.88,38016.0,42.5819,42.5819,42.4665,42.5109,38016.0
2020-04-15 15:30:00,47.87,47.96,47.77,47.85,31378.0,42.502,42.5819,42.4132,42.4843,31378.0
2020-04-15 15:35:00,47.86,47.88,47.77,47.84,29587.0,42.4932,42.5109,42.4132,42.4754,29587.0
2020-04-15 15:40:00,47.84,47.94,47.77,47.93,44615.0,42.4754,42.5642,42.4132,42.5553,44615.0
2020-04-15 15:45:00,47.94,48.07,47.94,47.98,37650.0,42.5642,42.6796,42.5642,42.5997,37650.0
2020-04-15 15:50:00,47.99,48.03,47.74,47.75,70566.0,42.6086,42.6441,42.3866,42.3955,70566.0
2020-04-15 15:55:00,47.76,47.99,47.74,47.9,172532.0,42.4044,42.6086,42.3866,42.5287,172532.0
2020-04-16 09:30:00,47.96,48.26,47.63,47.66,82048.0,42.5819,42.8483,42.2889,42.3156,82048.0
2020-04-16 09:35:00,47.56,47.65,47.34,47.57,27557.0,42.2268,42.3067,42.0315,42.2357,27557.0
2020-04-16 09:40:00,47.57,47.72,47.53,47.57,32558.0,42.2357,42.3688,42.2002,42.2357,32558.0
2020-04-16 09:45:00,47.55,47.6,47.26,47.28,50554.0,42.2179,42.2623,41.9604,41.9782,50554.0
2020-04-16 09:50:00,47.27,47.3,47.11,47.18,28082.0,41.9693,41.9959,41.8273,41.8894,28082.0
2020-04-16 09:55:00,47.18,47.23,46.87,46.9,36253.0,41.8894,41.9338,41.6142,41.6408,36253.0
2020-04-16 10:00:00,46.91,47.02,46.84,46.91,34815.0,41.6497,41.7473,41.5875,41.6497,34815.0
2020-04-16 10:05:00,46.88,46.92,46.66,46.69,21389.0,41.623,41.6586,41.4277,41.4544,21389.0
2020-04-16 10:10:00,46.66,47.03,46.57,47.03,34685.0,41.4277,41.7562,41.3478,41.7562,34685.0
2020-04-16 10:15:00,47.07,47.21,46.97,46.98,35471.0,41.7917,41.916,41.703,41.7118,35471.0
2020-04-16 10:20:00,46.98,47.19,46.92,47.13,47801.0,41.7118,41.8983,41.6586,41.845,47801.0
2020-04-16 10:25:00,47.12,47.2,47.12,47.19,80230.0,41.8361,41.9072,41.8361,41.8983,80230.0
2020-04-16 10:30:00,47.14,47.37,47.13,47.16,70828.0,41.8539,42.0581,41.845,41.8716,70828.0
2020-04-16 10:35:00,47.15,47.17,46.99,46.99,48625.0,41.8628,41.8805,41.7207,41.7207,48625.0
2020-04-16 10:40:00,46.96,47.4,46.92,47.4,33809.0,41.6941,42.0847,41.6586,42.0847,33809.0
2020-04-16 10:45:00,47.41,47.45,47.32,47.41,36551.0,42.0936,42.1291,42.0137,42.0936,36551.0
2020-04-16 10:50:00,47.42,47.52,47.4,47.52,40861.0,42.1025,42.1913,42.0847,42.1913,40861.0
2020-04-16 10:55:00,47.54,47.74,47.52,47.69,30917.0,42.209,42.3866,42.1913,42.3422,30917.0
2020-04-16 11:00:00,47.7,47.7,47.52,47.55,38348.0,42.3511,42.3511,42.1913,42.2179,38348.0
2020-04-16 11:05:00,47.56,47.89,47.55,47.83,51872.0,42.2268,42.5198,42.2179,42.4665,51872.0
2020-04-16 11:10:00,47.84,47.84,47.68,47.69,35699.0,42.4754,42.4754,42.3333,42.3422,35699.0
2020-04-16 11:15:00,47.71,47.73,47.61,47.63,37816.0,42.36,42.3777,42.2712,42.2889,37816.0
2020-04-16 11:20:00,47.64,47.66,47.48,47.48,59174.0,42.2978,42.3156,42.1558,42.1558,59174.0
2020-04-16 11:25:00,47.49,47.53,47.35,47.35,36062.0,42.1646,42.2002,42.0403,42.0403,36062.0
2020-04-16 11:30:00,47.37,47.4,47.18,47.21,25613.0,42.0581,42.0847,41.8894,41.916,25613.0
2020-04-16 11:35:00,47.21,47.27,47.12,47.23,59609.0,41.916,41.9693,41.8361,41.9338,59609.0
2020-04-16 11:40:00,47.22,47.25,47.11,47.22,75748.0,41.9249,41.9516,41.8273,41.9249,75748.0
2020-04-16 11:45:00,47.21,47.28,47.18,47.21,34972.0,41.916,41.9782,41.8894,41.916,34972.0
2020-04-16 11:50:00,47.22,47.33,47.09,47.32,56278.0,41.9249,42.0226,41.8095,42.0137,56278.0
2020-04-16 11:55:00,47.31,47.32,47.1,47.11,60173.0,42.0048,42.0137,41.8184,41.8273,60173.0
2020-04-16 12:00:00,47.1,47.14,46.95,47.0,27399.0,41.8184,41.8539,41.6852,41.7296,27399.0
2020-04-16 12:05:00,46.99,47.0,46.88,46.9,18913.0,41.7207,41.7296,41.623,41.6408,18913.0
2020-04-16 12:10:00,46.9,46.95,46.79,46.81,28225.0,41.6408,41.6852,41.5431,41.5609,28225.0
2020-04-16 12:15:00,46.79,46.82,46.62,46.66,46423.0,41.5431,41.5698,41.3922,41.4277,46423.0
2020-04-16 12:20:00,46.67,46.71,46.6,46.61,24408.0,41.4366,41.4721,41.3744,41.3833,24408.0
2020-04-16 12:25:00,46.62,46.65,46.46,46.47,56251.0,41.3922,41.4188,41.2501,41.259,56251.0
2020-04-16 12:30:00,46.47,46.51,46.34,46.48,84710.0,41.259,41.2945,41.1436,41.2679,84710.0
2020-04-16 12:35:00,46.5,46.8,46.49,46.75,47824.0,41.2857,41.552,41.2768,41.5076,47824.0
2020-04-16 12:40:00,46.77,46.77,46.56,46.62,76323.0,41.5254,41.5254,41.3389,41.3922,76323.0
2020-04-16 12:45:00,46.64,46.72,46.6,46.71,53606.0,41.41,41.481,41.3744,41.4721,53606.0
2020-04-16 12:50:00,46.66,46.94,46.65,46.78,67825.0,41.4277,41.6763,41.4188,41.5343,67825.0
2020-04-16 12:55:00,46.78,46.78,46.66,46.72,63166.0,41.5343,41.5343,41.4277,41.481,63166.0
2020-04-16 13:00:00,46.72,46.73,46.63,46.69,65848.0,41.481,41.4899,41.4011,41.4544,65848.0
2020-04-16 13:05:00,46.7,46.78,46.58,46.66,41482.0,41.4632,41.5343,41.3567,41.4277,41482.0
2020-04-16 13:10:00,46.68,46.76,46.6,46.7,49912.0,41.4455,41.5165,41.3744,41.4632,49912.0
2020-04-16 13:15:00,46.72,46.86,46.69,46.85,24486.0,41.481,41.6053,41.4544,41.5964,24486.0
2020-04-16 13:20:00,46.88,46.93,46.78,46.8,35740.0,41.623,41.6674,41.5343,41.552,35740.0
2020-04-16 13:25:00,46.81,46.86,46.78,46.86,17821.0,41.5609,41.6053,41.5343,41.6053,17821.0
2020-04-16 13:30:00,46.86,46.86,46.78,46.82,30756.0,41.6053,41.6053,41.5343,41.5698,30756.0
2020-04-16 13:35:00,46.82,46.85,46.78,46.8,34216.0,41.5698,41.5964,41.5343,41.552,34216.0
2020-04-16 13:40:00,46.8,46.86,46.78,46.8,43479.0,41.552,41.6053,41.5343,41.552,43479.0
2020-04-16 13:45:00,46.8,46.84,46.79,46.81,15085.0,41.552,41.5875,41.5431,41.5609,15085.0
2020-04-16 13:50:00,46.8,46.81,46.7,46.73,23960.0,41.552,41.5609,41.4632,41.4899,23960.0
2020-04-16 13:55:00,46.73,46.8,46.67,46.7,51612.0,41.4899,41.552,41.4366,41.4632,51612.0
2020-04-16 14:00:00,46.7,46.77,46.62,46.76,17291.0,41.4632,41.5254,41.3922,41.5165,17291.0
2020-04-16 14:05:00,46.77,46.89,46.68,46.89,36625.0,41.5254,41.6319,41.4455,41.6319,36625.0
2020-04-16 14:10:00,46.87,46.88,46.76,46.83,44558.0,41.6142,41.623,41.5165,41.5787,44558.0
2020-04-16 14:15:00,46.84,46.91,46.72,46.73,39707.0,41.5875,41.6497,41.481,41.4899,39707.0
2020-04-16 14:20:00,46.75,46.75,46.64,46.7,48431.0,41.5076,41.5076,41.41,41.4632,48431.0
2020-04-16 14:25:00,46.69,46.79,46.66,46.72,25945.0,41.4544,41.5431,41.4277,41.481,25945.0
2020-04-16 14:30:00,46.7,46.75,46.68,46.71,40409.0,41.4632,41.5076,41.4455,41.4721,40409.0
2020-04-16 14:35:00,46.7,46.86,46.67,46.84,44785.0,41.4632,41.6053,41.4366,41.5875,44785.0
2020-04-16 14:40:00,46.81,46.87,46.65,46.73,28471.0,41.5609,41.6142,41.4188,41.4899,28471.0
2020-04-16 14:45:00,46.74,46.78,46.67,46.69,29547.0,41.4987,41.5343,41.4366,41.4544,29547.0
2020-04-16 14:50:00,46.7,46.71,46.58,46.63,27041.0,41.4632,41.4721,41.3567,41.4011,27041.0
2020-04-16 14:55:00,46.63,46.74,46.58,46.68,25654.0,41.4011,41.4987,41.3567,41.4455,25654.0
2020-04-16 15:00:00,46.69,46.75,46.63,46.7,40457.0,41.4544,41.5076,41.4011,41.4632,40457.0
2020-04-16 15:05:00,46.7,46.8,46.66,46.68,42766.0,41.4632,41.552,41.4277,41.4455,42766.0
2020-04-16 15:10:00,46.69,46.79,46.69,46.72,48982.0,41.4544,41.5431,41.4544,41.481,48982.0
2020-04-16 15:15:00,46.72,46.81,46.7,46.77,50360.0,41.481,41.5609,41.4632,41.5254,50360.0
2020-04-16 15:20:00,46.76,46.83,46.72,46.82,53074.0,41.5165,41.5787,41.481,41.5698,53074.0
2020-04-16 15:25:00,46.83,46.89,46.74,46.8,80975.0,41.5787,41.6319,41.4987,41.552,80975.0
2020-04-16 15:30:00,46.79,46.83,46.71,46.71,132830.0,41.5431,41.5787,41.4721,41.4721,132830.0
2020-04-16 15:35:00,46.72,47.06,46.71,47.06,56248.0,41.481,41.7829,41.4721,41.7829,56248.0
2020-04-16 15:40:00,47.07,47.2,47.02,47.16,44704.0,41.7917,41.9072,41.7473,41.8716,44704.0
2020-04-16 15:45:00,47.17,47.26,47.14,47.17,51583.0,41.8805,41.9604,41.8539,41.8805,51583.0
2020-04-16 15:50:00,47.18,47.47,47.18,47.43,122943.0,41.8894,42.1469,41.8894,42.1114,122943.0
2020-04-16 15:55:00,47.44,47.47,47.33,47.35,200250.0,42.1202,42.1469,42.0226,42.0403,200250.0
2020-04-17 09:30:00,48.98,49.87,48.98,49.54,233719.0,43.4876,44.2778,43.4876,43.9848,233719.0
2020-04-17 09:35:00,49.45,49.91,49.45,49.89,53958.0,43.9049,44.3133,43.9049,44.2955,53958.0
2020-04-17 09:40:00,49.86,49.86,49.6,49.66,41636.0,44.2689,44.2689,44.038,44.0913,41636.0
2020-04-17 09:45:00,49.69,49.79,49.56,49.64,49525.0,44.1179,44.2067,44.0025,44.0735,49525.0
2020-04-17 09:50:00,49.62,49.92,49.58,49.82,150611.0,44.0558,44.3221,44.0203,44.2334,150611.0
2020-04-17 09:55:00,49.81,50.5,49.81,50.5,61808.0,44.2245,44.8371,44.2245,44.8371,61808.0
2020-04-17 10:00:00,50.51,50.58,50.17,50.28,42285.0,44.846,44.9081,44.5441,44.6418,42285.0
2020-04-17 10:05:00,50.25,50.26,49.85,49.87,73649.0,44.6151,44.624,44.26,44.2778,73649.0
2020-04-17 10:10:00,49.86,49.97,49.6,49.64,48094.0,44.2689,44.3665,44.038,44.0735,48094.0
2020-04-17 10:15:00,49.63,49.69,49.21,49.28,26881.0,44.0647,44.1179,43.6918,43.7539,26881.0
2020-04-17 10:20:00,49.28,49.41,49.01,49.37,56447.0,43.7539,43.8693,43.5142,43.8338,56447.0
2020-04-17 10:25:00,49.41,49.61,49.17,49.17,19498.0,43.8693,44.0469,43.6563,43.6563,19498.0
2020-04-17 10:30:00,49.18,49.29,49.11,49.15,17243.0,43.6651,43.7628,43.603,43.6385,17243.0
2020-04-17 10:35:00,49.14,49.26,49.11,49.21,20646.0,43.6296,43.7362,43.603,43.6918,20646.0
2020-04-17 10:40:00,49.21,49.41,49.21,49.27,17673.0,43.6918,43.8693,43.6918,43.745,17673.0
2020-04-17 10:45:00,49.24,49.46,49.24,49.33,27955.0,43.7184,43.9137,43.7184,43.7983,27955.0
2020-04-17 10:50:00,49.34,49.37,49.2,49.36,18321.0,43.8072,43.8338,43.6829,43.8249,18321.0
2020-04-17 10:55:00,49.36,49.46,49.31,49.32,21057.0,43.8249,43.9137,43.7806,43.7894,21057.0
2020-04-17 11:00:00,49.3,49.51,49.27,49.43,17569.0,43.7717,43.9581,43.745,43.8871,17569.0
2020-04-17 11:05:00,49.4,49.51,49.38,49.44,12567.0,43.8605,43.9581,43.8427,43.896,12567.0
2020-04-17 11:10:00,49.47,49.5,49.31,49.39,42887.0,43.9226,43.9492,43.7806,43.8516,42887.0
2020-04-17 11:15:00,49.39,49.48,49.29,49.33,23440.0,43.8516,43.9315,43.7628,43.7983,23440.0
2020-04-17 11:20:00,49.36,49.4,49.24,49.36,14967.0,43.8249,43.8605,43.7184,43.8249,14967.0
2020-04-17 11:25:00,49.34,49.42,49.21,49.27,11521.0,43.8072,43.8782,43.6918,43.745,11521.0
2020-04-17 11:30:00,49.29,49.68,49.26,49.68,14766.0,43.7628,44.1091,43.7362,44.1091,14766.0
2020-04-17 11:35:00,49.67,49.97,49.67,49.89,24928.0,44.1002,44.3665,44.1002,44.2955,24928.0
2020-04-17 11:40:00,49.9,50.03,49.73,49.73,20954.0,44.3044,44.4198,44.1535,44.1535,20954.0
2020-04-17 11:45:00,49.74,49.78,49.58,49.58,24357.0,44.1623,44.1978,44.0203,44.0203,24357.0
2020-04-17 11:50:00,49.58,49.61,49.5,49.52,18611.0,44.0203,44.0469,43.9492,43.967,18611.0
2020-04-17 11:55:00,49.56,49.6,49.46,49.54,10225.0,44.0025,44.038,43.9137,43.9848,10225.0
2020-04-17 12:00:00,49.55,49.63,49.54,49.62,15758.0,43.9936,44.0647,43.9848,44.0558,15758.0
2020-04-17 12:05:00,49.63,49.79,49.55,49.61,18775.0,44.0647,44.2067,43.9936,44.0469,18775.0
2020-04-17 12:10:00,49.59,49.63,49.42,49.58,23824.0,44.0292,44.0647,43.8782,44.0203,23824.0
2020-04-17 12:15:00,49.6,49.77,49.58,49.76,16400.0,44.038,44.189,44.0203,44.1801,16400.0
2020-04-17 12:20:00,49.74,49.74,49.4,49.43,40150.0,44.1623,44.1623,43.8605,43.8871,40150.0
2020-04-17 12:25:00,49.43,49.48,49.4,49.44,14246.0,43.8871,43.9315,43.8605,43.896,14246.0
2020-04-17 12:30:00,49.47,49.53,49.42,49.51,12378.0,43.9226,43.9759,43.8782,43.9581,12378.0
2020-04-17 12:35:00,49.52,49.69,49.49,49.68,13378.0,43.967,44.1179,43.9404,44.1091,13378.0
2020-04-17 12:40:00,49.66,49.8,49.64,49.69,16731.0,44.0913,44.2156,44.0735,44.1179,16731.0
2020-04-17 12:45:00,49.71,49.76,49.6,49.76,22286.0,44.1357,44.1801,44.038,44.1801,22286.0
2020-04-17 12:50:00,49.76,49.76,49.72,49.72,12869.0,44.1801,44.1801,44.1446,44.1446,12869.0
2020-04-17 12:55:00,49.72,49.72,49.58,49.62,20098.0,44.1446,44.1446,44.0203,44.0558,20098.0
2020-04-17 13:00:00,49.58,49.71,49.57,49.7,17877.0,44.0203,44.1357,44.0114,44.1268,17877.0
2020-04-17 13:05:00,49.68,49.78,49.68,49.77,10418.0,44.1091,44.1978,44.1091,44.189,10418.0
2020-04-17 13:10:00,49.78,49.78,49.61,49.78,19345.0,44.1978,44.1978,44.0469,44.1978,19345.0
2020-04-17 13:15:00,49.76,49.85,49.74,49.82,22080.0,44.1801,44.26,44.1623,44.2334,22080.0
2020-04-17 13:20:00,49.82,49.82,49.64,49.66,12836.0,44.2334,44.2334,44.0735,44.0913,12836.0
2020-04-17 13:25:00,49.66,49.74,49.61,49.61,23880.0,44.0913,44.1623,44.0469,44.0469,23880.0
2020-04-17 13:30:00,49.62,49.64,49.5,49.52,28833.0,44.0558,44.0735,43.9492,43.967,28833.0
2020-04-17 13:35:00,49.52,49.82,49.49,49.82,17968.0,43.967,44.2334,43.9404,44.2334,17968.0
2020-04-17 13:40:00,49.77,49.87,49.69,49.69,12641.0,44.189,44.2778,44.1179,44.1179,12641.0
2020-04-17 13:45:00,49.65,49.66,49.45,49.48,15420.0,44.0824,44.0913,43.9049,43.9315,15420.0
2020-04-17 13:50:00,49.51,49.68,49.46,49.61,32452.0,43.9581,44.1091,43.9137,44.0469,32452.0
2020-04-17 13:55:00,49.63,49.73,49.61,49.71,20676.0,44.0647,44.1535,44.0469,44.1357,20676.0
2020-04-17 14:00:00,49.7,49.73,49.62,49.65,17475.0,44.1268,44.1535,44.0558,44.0824,17475.0
2020-04-17 14:05:00,49.65,49.78,49.62,49.76,29632.0,44.0824,44.1978,44.0558,44.1801,29632.0
2020-04-17 14:10:00,49.75,49.78,49.61,49.63,29763.0,44.1712,44.1978,44.0469,44.0647,29763.0
2020-04-17 14:15:00,49.62,49.82,49.61,49.8,61821.0,44.0558,44.2334,44.0469,44.2156,61821.0
2020-04-17 14:20:00,49.79,50.01,49.77,49.98,31713.0,44.2067,44.4021,44.189,44.3754,31713.0
2020-04-17 14:25:00,50.0,50.01,49.84,49.84,43200.0,44.3932,44.4021,44.2511,44.2511,43200.0
2020-04-17 14:30:00,49.84,49.92,49.84,49.88,141262.0,44.2511,44.3221,44.2511,44.2866,141262.0
2020-04-17 14:35:00,49.85,49.95,49.71,49.91,39040.0,44.26,44.3488,44.1357,44.3133,39040.0
2020-04-17 14:40:00,49.91,49.96,49.78,49.95,28846.0,44.3133,44.3577,44.1978,44.3488,28846.0
2020-04-17 14:45:00,49.95,50.01,49.93,49.95,28485.0,44.3488,44.4021,44.331,44.3488,28485.0
2020-04-17 14:50:00,49.95,49.96,49.75,49.85,48434.0,44.3488,44.3577,44.1712,44.26,48434.0
2020-04-17 14:55:00,49.85,50.01,49.85,49.94,39048.0,44.26,44.4021,44.26,44.3399,39048.0
2020-04-17 15:00:00,49.96,50.07,49.95,49.99,31940.0,44.3577,44.4553,44.3488,44.3843,31940.0
2020-04-17 15:05:00,49.98,50.07,49.95,50.04,31287.0,44.3754,44.4553,44.3488,44.4287,31287.0
2020-04-17 15:10:00,50.04,50.08,50.0,50.04,32973.0,44.4287,44.4642,44.3932,44.4287,32973.0
2020-04-17 15:15:00,50.04,50.23,50.03,50.18,39404.0,44.4287,44.5974,44.4198,44.553,39404.0
2020-04-17 15:20:00,50.18,50.32,50.16,50.26,82816.0,44.553,44.6773,44.5352,44.624,82816.0
2020-04-17 15:25:00,50.26,50.38,50.22,50.32,58184.0,44.624,44.7306,44.5885,44.6773,58184.0
2020-04-17 15:30:00,50.33,50.46,50.29,50.43,48989.0,44.6862,44.8016,44.6507,44.775,48989.0
2020-04-17 15:35:00,50.43,50.48,50.37,50.43,62532.0,44.775,44.8194,44.7217,44.775,62532.0
2020-04-17 15:40:00,50.43,50.54,50.41,50.53,59068.0,44.775,44.8726,44.7572,44.8637,59068.0
2020-04-17 15:45:00,50.53,50.61,50.45,50.53,71115.0,44.8637,44.9348,44.7927,44.8637,71115.0
2020-04-17 15:50:00,50.55,50.71,50.37,50.58,121318.0,44.8815,45.0236,44.7217,44.9081,121318.0
2020-04-17 15:55:00,50.57,50.58,50.44,50.54,276029.0,44.8993,44.9081,44.7838,44.8726,276029.0
2020-04-20 09:30:00,49.28,49.28,48.64,48.88,144737.0,43.7539,43.7539,43.1857,43.3988,144737.0
2020-04-20 09:35:00,48.82,49.09,48.8,49.06,62149.0,43.3455,43.5852,43.3277,43.5586,62149.0
2020-04-20 09:40:00,49.05,49.36,49.02,49.34,46574.0,43.5497,43.8249,43.5231,43.8072,46574.0
2020-04-20 09:45:00,49.33,49.84,49.29,49.75,35909.0,43.7983,44.2511,43.7628,44.1712,35909.0
2020-04-20 09:50:00,49.72,50.03,49.68,49.93,44430.0,44.1446,44.4198,44.1091,44.331,44430.0
2020-04-20 09:55:00,49.94,50.18,49.89,50.12,41343.0,44.3399,44.553,44.2955,44.4997,41343.0
2020-04-20 10:00:00,50.14,50.45,50.1,50.43,101066.0,44.5175,44.7927,44.482,44.775,101066.0
2020-04-20 10:05:00,50.45,50.72,50.41,50.71,58482.0,44.7927,45.0324,44.7572,45.0236,58482.0
2020-04-20 10:10:00,50.69,50.9,50.67,50.8,52990.0,45.0058,45.1923,44.988,45.1035,52990.0
2020-04-20 10:15:00,50.81,50.81,50.53,50.6,28921.0,45.1123,45.1123,44.8637,44.9259,28921.0
2020-04-20 10:20:00,50.6,50.6,50.32,50.39,15644.0,44.9259,44.9259,44.6773,44.7394,15644.0
2020-04-20 10:25:00,50.41,50.47,50.32,50.47,16014.0,44.7572,44.8105,44.6773,44.8105,16014.0
2020-04-20 10:30:00,50.43,50.5,50.28,50.31,11626.0,44.775,44.8371,44.6418,44.6684,11626.0
2020-04-20 10:35:00,50.3,50.37,50.21,50.21,13826.0,44.6595,44.7217,44.5796,44.5796,13826.0
2020-04-20 10:40:00,50.22,50.51,50.21,50.51,18159.0,44.5885,44.846,44.5796,44.846,18159.0
2020-04-20 10:45:00,50.49,50.79,50.49,50.78,21945.0,44.8282,45.0946,44.8282,45.0857,21945.0
2020-04-20 10:50:00,50.74,51.02,50.73,51.02,20957.0,45.0502,45.2988,45.0413,45.2988,20957.0
2020-04-20 10:55:00,51.06,51.19,51.02,51.16,29821.0,45.3343,45.4497,45.2988,45.4231,29821.0
2020-04-20 11:00:00,51.14,51.33,51.09,51.11,37588.0,45.4053,45.574,45.361,45.3787,37588.0
2020-04-20 11:05:00,51.11,51.22,51.05,51.11,30290.0,45.3787,45.4764,45.3254,45.3787,30290.0
2020-04-20 11:10:00,51.08,51.15,50.95,50.98,29886.0,45.3521,45.4142,45.2366,45.2633,29886.0
2020-04-20 11:15:00,51.02,51.12,50.98,51.0,17254.0,45.2988,45.3876,45.2633,45.281,17254.0
2020-04-20 11:20:00,51.02,51.21,50.98,51.09,24629.0,45.2988,45.4675,45.2633,45.361,24629.0
2020-04-20 11:25:00,51.09,51.13,51.02,51.13,13408.0,45.361,45.3965,45.2988,45.3965,13408.0
2020-04-20 11:30:00,51.12,51.15,51.01,51.07,17631.0,45.3876,45.4142,45.2899,45.3432,17631.0
2020-04-20 11:35:00,51.1,51.32,51.09,51.2,24694.0,45.3698,45.5652,45.361,45.4586,24694.0
2020-04-20 11:40:00,51.24,51.32,51.19,51.32,35788.0,45.4941,45.5652,45.4497,45.5652,35788.0
2020-04-20 11:45:00,51.32,51.39,51.24,51.35,19621.0,45.5652,45.6273,45.4941,45.5918,19621.0
2020-04-20 11:50:00,51.34,51.42,51.24,51.3,16749.0,45.5829,45.6539,45.4941,45.5474,16749.0
2020-04-20 11:55:00,51.28,51.33,51.24,51.29,24772.0,45.5296,45.574,45.4941,45.5385,24772.0
2020-04-20 12:00:00,51.29,51.33,51.15,51.19,19252.0,45.5385,45.574,45.4142,45.4497,19252.0
2020-04-20 12:05:00,51.17,51.24,51.11,51.2,12899.0,45.432,45.4941,45.3787,45.4586,12899.0
2020-04-20 12:10:00,51.22,51.24,51.02,51.04,20231.0,45.4764,45.4941,45.2988,45.3166,20231.0
2020-04-20 12:15:00,51.02,51.06,50.97,50.98,17742.0,45.2988,45.3343,45.2544,45.2633,17742.0
2020-04-20 12:20:00,50.99,51.14,50.97,51.14,13020.0,45.2722,45.4053,45.2544,45.4053,13020.0
2020-04-20 12:25:00,51.14,51.27,51.13,51.16,32929.0,45.4053,45.5208,45.3965,45.4231,32929.0
2020-04-20 12:30:00,51.16,51.28,51.13,51.25,14916.0,45.4231,45.5296,45.3965,45.503,14916.0
2020-04-20 12:35:00,51.26,51.51,51.26,51.51,30817.0,45.5119,45.7339,45.5119,45.7339,30817.0
2020-04-20 12:40:00,51.47,51.56,51.45,51.48,24585.0,45.6983,45.7782,45.6806,45.7072,24585.0
2020-04-20 12:45:00,51.48,51.54,51.45,51.5,15466.0,45.7072,45.7605,45.6806,45.725,15466.0
2020-04-20 12:50:00,51.53,51.53,51.36,51.38,16187.0,45.7516,45.7516,45.6007,45.6184,16187.0
2020-04-20 12:55:00,51.36,51.58,51.36,51.5,52653.0,45.6007,45.796,45.6007,45.725,52653.0
2020-04-20 13:00:00,51.52,51.6,51.45,51.56,66926.0,45.7427,45.8138,45.6806,45.7782,66926.0
2020-04-20 13:05:00,51.55,51.64,51.5,51.55,84506.0,45.7694,45.8493,45.725,45.7694,84506.0
2020-04-20 13:10:00,51.55,51.56,51.42,51.44,50592.0,45.7694,45.7782,45.6539,45.6717,50592.0
2020-04-20 13:15:00,51.44,51.58,51.44,51.49,46040.0,45.6717,45.796,45.6717,45.7161,46040.0
2020-04-20 13:20:00,51.48,51.62,51.47,51.5,50569.0,45.7072,45.8315,45.6983,45.725,50569.0
2020-04-20 13:25:00,51.49,51.71,51.47,51.7,34968.0,45.7161,45.9114,45.6983,45.9025,34968.0
2020-04-20 13:30:00,51.7,51.72,51.43,51.62,67178.0,45.9025,45.9203,45.6628,45.8315,67178.0
2020-04-20 13:35:00,51.64,51.65,51.48,51.56,60834.0,45.8493,45.8582,45.7072,45.7782,60834.0
2020-04-20 13:40:00,51.57,51.71,51.54,51.68,38424.0,45.7871,45.9114,45.7605,45.8848,38424.0
2020-04-20 13:45:00,51.67,51.7,51.51,51.53,41902.0,45.8759,45.9025,45.7339,45.7516,41902.0
2020-04-20 13:50:00,51.55,51.67,51.49,51.62,47795.0,45.7694,45.8759,45.7161,45.8315,47795.0
2020-04-20 13:55:00,51.62,51.63,51.5,51.53,38558.0,45.8315,45.8404,45.725,45.7516,38558.0
2020-04-20 14:00:00,51.52,51.77,51.5,51.71,177616.0,45.7427,45.9647,45.725,45.9114,177616.0
2020-04-20 14:05:00,51.72,51.73,51.54,51.58,37938.0,45.9203,45.9292,45.7605,45.796,37938.0
2020-04-20 14:10:00,51.57,51.59,51.24,51.38,69645.0,45.7871,45.8049,45.4941,45.6184,69645.0
2020-04-20 14:15:00,51.38,51.5,51.35,51.48,187074.0,45.6184,45.725,45.5918,45.7072,187074.0
2020-04-20 14:20:00,51.5,51.52,51.31,51.42,174918.0,45.725,45.7427,45.5563,45.6539,174918.0
2020-04-20 14:25:00,51.39,51.47,51.07,51.08,64381.0,45.6273,45.6983,45.3432,45.3521,64381.0
2020-04-20 14:30:00,51.08,51.5,51.07,51.44,118019.0,45.3521,45.725,45.3432,45.6717,118019.0
2020-04-20 14:35:00,51.46,51.54,51.3,51.32,55134.0,45.6895,45.7605,45.5474,45.5652,55134.0
2020-04-20 14:40:00,51.34,51.37,51.16,51.22,30458.0,45.5829,45.6096,45.4231,45.4764,30458.0
2020-04-20 14:45:00,51.22,51.3,51.1,51.28,33940.0,45.4764,45.5474,45.3698,45.5296,33940.0
2020-04-20 14:50:00,51.29,51.34,51.12,51.13,77346.0,45.5385,45.5829,45.3876,45.3965,77346.0
2020-04-20 14:55:00,51.13,51.15,50.94,50.94,42509.0,45.3965,45.4142,45.2278,45.2278,42509.0
2020-04-20 15:00:00,50.95,51.3,50.95,51.15,62596.0,45.2366,45.5474,45.2366,45.4142,62596.0
2020-04-20 15:05:00,51.15,51.16,50.88,50.99,45998.0,45.4142,45.4231,45.1745,45.2722,45998.0
2020-04-20 15:10:00,51.01,51.03,50.77,50.88,45198.0,45.2899,45.3077,45.0768,45.1745,45198.0
2020-04-20 15:15:00,50.88,50.93,50.81,50.82,38186.0,45.1745,45.2189,45.1123,45.1212,38186.0
2020-04-20 15:20:00,50.84,51.08,50.79,51.07,41749.0,45.139,45.3521,45.0946,45.3432,41749.0
2020-04-20 15:25:00,51.06,51.13,50.95,51.07,53508.0,45.3343,45.3965,45.2366,45.3432,53508.0
2020-04-20 15:30:00,51.07,51.17,50.96,51.16,68832.0,45.3432,45.432,45.2455,45.4231,68832.0
2020-04-20 15:35:00,51.16,51.2,50.99,51.02,53135.0,45.4231,45.4586,45.2722,45.2988,53135.0
2020-04-20 15:40:00,51.02,51.07,50.9,51.03,63383.0,45.2988,45.3432,45.1923,45.3077,63383.0
2020-04-20 15:45:00,51.04,51.14,50.99,51.13,69163.0,45.3166,45.4053,45.2722,45.3965,69163.0
2020-04-20 15:50:00,51.13,51.19,51.03,51.16,177019.0,45.3965,45.4497,45.3077,45.4231,177019.0
2020-04-20 15:55:00,51.16,51.18,50.87,50.9,287038.0,45.4231,45.4409,45.1656,45.1923,287038.0
2020-04-21 09:30:00,50.0,50.89,49.12,50.75,162139.0,44.3932,45.1834,43.6119,45.0591,162139.0
2020-04-21 09:35:00,50.71,50.83,50.12,50.22,62486.0,45.0236,45.1301,44.4997,44.5885,62486.0
2020-04-21 09:40:00,50.32,50.92,50.23,50.89,74100.0,44.6773,45.21,44.5974,45.1834,74100.0
2020-04-21 09:45:00,50.92,51.17,50.45,50.99,136190.0,45.21,45.432,44.7927,45.2722,136190.0
2020-04-21 09:50:00,50.96,51.15,50.59,50.91,93548.0,45.2455,45.4142,44.917,45.2011,93548.0
2020-04-21 09:55:00,50.96,51.25,50.81,51.19,177372.0,45.2455,45.503,45.1123,45.4497,177372.0
2020-04-21 10:00:00,51.2,51.37,50.97,51.35,72357.0,45.4586,45.6096,45.2544,45.5918,72357.0
2020-04-21 10:05:00,51.33,51.38,50.64,50.79,87861.0,45.574,45.6184,44.9614,45.0946,87861.0
2020-04-21 10:10:00,50.76,51.15,50.72,50.87,124142.0,45.068,45.4142,45.0324,45.1656,124142.0
2020-04-21 10:15:00,50.87,50.95,50.18,50.38,333903.0,45.1656,45.2366,44.553,44.7306,333903.0
2020-04-21 10:20:00,50.36,50.73,50.3,50.66,66874.0,44.7128,45.0413,44.6595,44.9792,66874.0
2020-04-21 10:25:00,50.63,50.89,50.45,50.63,108341.0,44.9525,45.1834,44.7927,44.9525,108341.0
2020-04-21 10:30:00,50.63,50.82,50.21,50.33,41180.0,44.9525,45.1212,44.5796,44.6862,41180.0
2020-04-21 10:35:00,50.37,50.9,50.12,50.9,110386.0,44.7217,45.1923,44.4997,45.1923,110386.0
2020-04-21 10:40:00,50.81,51.15,50.66,50.66,104694.0,45.1123,45.4142,44.9792,44.9792,104694.0
2020-04-21 10:45:00,50.71,50.71,50.37,50.51,90809.0,45.0236,45.0236,44.7217,44.846,90809.0
2020-04-21 10:50:00,50.51,50.77,50.47,50.55,49474.0,44.846,45.0768,44.8105,44.8815,49474.0
2020-04-21 10:55:00,50.53,50.81,50.52,50.78,170283.0,44.8637,45.1123,44.8549,45.0857,170283.0
2020-04-21 11:00:00,50.77,51.1,50.63,50.98,51749.0,45.0768,45.3698,44.9525,45.2633,51749.0
2020-04-21 11:05:00,51.01,51.46,51.01,51.36,70398.0,45.2899,45.6895,45.2899,45.6007,70398.0
2020-04-21 11:10:00,51.35,51.36,50.8,50.81,26158.0,45.5918,45.6007,45.1035,45.1123,26158.0
2020-04-21 11:15:00,50.89,51.0,50.64,50.9,37864.0,45.1834,45.281,44.9614,45.1923,37864.0
2020-04-21 11:20:00,50.9,51.11,50.81,50.94,23523.0,45.1923,45.3787,45.1123,45.2278,23523.0
2020-04-21 11:25:00,50.9,51.03,50.75,50.92,28400.0,45.1923,45.3077,45.0591,45.21,28400.0
2020-04-21 11:30:00,50.89,51.0,50.44,50.47,120152.0,45.1834,45.281,44.7838,44.8105,120152.0
2020-04-21 11:35:00,50.5,50.65,50.36,50.6,33657.0,44.8371,44.9703,44.7128,44.9259,33657.0
2020-04-21 11:40:00,50.6,50.78,50.6,50.61,41497.0,44.9259,45.0857,44.9259,44.9348,41497.0
2020-04-21 11:45:00,50.62,50.83,50.6,50.66,97288.0,44.9437,45.1301,44.9259,44.9792,97288.0
2020-04-21 11:50:00,50.65,50.77,50.6,50.7,29283.0,44.9703,45.0768,44.9259,45.0147,29283.0
2020-04-21 11:55:00,50.7,50.85,50.6,50.81,35962.0,45.0147,45.1479,44.9259,45.1123,35962.0
2020-04-21 12:00:00,50.79,50.93,50.73,50.76,28562.0,45.0946,45.2189,45.0413,45.068,28562.0
2020-04-21 12:05:00,50.76,50.82,50.65,50.71,31175.0,45.068,45.1212,44.9703,45.0236,31175.0
2020-04-21 12:10:00,50.73,50.88,50.68,50.8,43061.0,45.0413,45.1745,44.9969,45.1035,43061.0
2020-04-21 12:15:00,50.82,50.83,50.75,50.79,33910.0,45.1212,45.1301,45.0591,45.0946,33910.0
2020-04-21 12:20:00,50.8,50.86,50.72,50.72,62281.0,45.1035,45.1567,45.0324,45.0324,62281.0
2020-04-21 12:25:00,50.67,50.8,50.56,50.78,104523.0,44.988,45.1035,44.8904,45.0857,104523.0
2020-04-21 12:30:00,50.77,50.85,50.72,50.8,86805.0,45.0768,45.1479,45.0324,45.1035,86805.0
2020-04-21 12:35:00,50.82,50.92,50.79,50.87,54441.0,45.1212,45.21,45.0946,45.1656,54441.0
2020-04-21 12:40:00,50.87,51.12,50.87,50.89,65731.0,45.1656,45.3876,45.1656,45.1834,65731.0
2020-04-21 12:45:00,50.92,51.06,50.76,51.03,104523.0,45.21,45.3343,45.068,45.3077,104523.0
2020-04-21 12:50:00,51.07,51.13,50.8,50.93,37735.0,45.3432,45.3965,45.1035,45.2189,37735.0
2020-04-21 12:55:00,50.9,51.03,50.76,50.87,59632.0,45.1923,45.3077,45.068,45.1656,59632.0
2020-04-21 13:00:00,50.87,51.02,50.47,50.54,83244.0,45.1656,45.2988,44.8105,44.8726,83244.0
2020-04-21 13:05:00,50.53,50.74,50.5,50.61,84153.0,44.8637,45.0502,44.8371,44.9348,84153.0
2020-04-21 13:10:00,50.61,50.67,50.56,50.64,40460.0,44.9348,44.988,44.8904,44.9614,40460.0
2020-04-21 13:15:00,50.64,50.81,50.58,50.81,51815.0,44.9614,45.1123,44.9081,45.1123,51815.0
2020-04-21 13:20:00,50.83,51.06,50.8,50.82,48696.0,45.1301,45.3343,45.1035,45.1212,48696.0
2020-04-21 13:25:00,50.81,50.85,50.75,50.79,29227.0,45.1123,45.1479,45.0591,45.0946,29227.0
2020-04-21 13:30:00,50.79,50.87,50.75,50.87,33560.0,45.0946,45.1656,45.0591,45.1656,33560.0
2020-04-21 13:35:00,50.84,50.92,50.72,50.91,29175.0,45.139,45.21,45.0324,45.2011,29175.0
2020-04-21 13:40:00,50.91,51.02,50.85,50.99,72679.0,45.2011,45.2988,45.1479,45.2722,72679.0
2020-04-21 13:45:00,50.97,51.01,50.6,50.63,84945.0,45.2544,45.2899,44.9259,44.9525,84945.0
2020-04-21 13:50:00,50.65,50.78,50.5,50.66,50397.0,44.9703,45.0857,44.8371,44.9792,50397.0
2020-04-21 13:55:00,50.68,50.68,50.5,50.6,25524.0,44.9969,44.9969,44.8371,44.9259,25524.0
2020-04-21 14:00:00,50.58,50.69,50.5,50.68,30132.0,44.9081,45.0058,44.8371,44.9969,30132.0
2020-04-21 14:05:00,50.66,50.75,50.57,50.71,91678.0,44.9792,45.0591,44.8993,45.0236,91678.0
2020-04-21 14:10:00,50.7,50.93,50.68,50.9,42024.0,45.0147,45.2189,44.9969,45.1923,42024.0
2020-04-21 14:15:00,50.88,50.93,50.66,50.77,37510.0,45.1745,45.2189,44.9792,45.0768,37510.0
2020-04-21 14:20:00,50.78,51.06,50.7,51.03,41538.0,45.0857,45.3343,45.0147,45.3077,41538.0
2020-04-21 14:25:00,51.01,51.11,50.98,51.05,43443.0,45.2899,45.3787,45.2633,45.3254,43443.0
2020-04-21 14:30:00,51.06,51.07,50.93,50.97,35761.0,45.3343,45.3432,45.2189,45.2544,35761.0
2020-04-21 14:35:00,50.97,51.0,50.86,50.93,54892.0,45.2544,45.281,45.1567,45.2189,54892.0
2020-04-21 14:40:00,50.92,51.05,50.85,51.04,60996.0,45.21,45.3254,45.1479,45.3166,60996.0
2020-04-21 14:45:00,51.04,51.05,50.78,50.8,75102.0,45.3166,45.3254,45.0857,45.1035,75102.0
2020-04-21 14:50:00,50.79,50.93,50.72,50.88,38995.0,45.0946,45.2189,45.0324,45.1745,38995.0
2020-04-21 14:55:00,50.85,50.88,50.69,50.72,30906.0,45.1479,45.1745,45.0058,45.0324,30906.0
2020-04-21 15:00:00,50.73,50.94,50.73,50.94,37953.0,45.0413,45.2278,45.0413,45.2278,37953.0
2020-04-21 15:05:00,50.94,50.95,50.6,50.72,51143.0,45.2278,45.2366,44.9259,45.0324,51143.0
2020-04-21 15:10:00,50.72,50.89,50.72,50.85,49505.0,45.0324,45.1834,45.0324,45.1479,49505.0
2020-04-21 15:15:00,50.85,51.0,50.82,50.93,37635.0,45.1479,45.281,45.1212,45.2189,37635.0
2020-04-21 15:20:00,50.91,50.96,50.8,50.81,35617.0,45.2011,45.2455,45.1035,45.1123,35617.0
2020-04-21 15:25:00,50.81,50.9,50.78,50.84,47749.0,45.1123,45.1923,45.0857,45.139,47749.0
2020-04-21 15:30:00,50.85,50.97,50.77,50.9,92845.0,45.1479,45.2544,45.0768,45.1923,92845.0
2020-04-21 15:35:00,50.9,51.17,50.9,51.01,63990.0,45.1923,45.432,45.1923,45.2899,63990.0
2020-04-21 15:40:00,51.01,51.03,50.86,51.0,73128.0,45.2899,45.3077,45.1567,45.281,73128.0
2020-04-21 15:45:00,51.0,51.01,50.63,50.63,52953.0,45.281,45.2899,44.9525,44.9525,52953.0
2020-04-21 15:50:00,50.65,50.84,50.53,50.8,162146.0,44.9703,45.139,44.8637,45.1035,162146.0
2020-04-21 15:55:00,50.79,50.92,50.73,50.74,251037.0,45.0946,45.21,45.0413,45.0502,251037.0
2020-04-22 09:30:00,52.34,52.7,51.86,52.57,157046.0,46.4708,46.7904,46.0446,46.675,157046.0
2020-04-22 09:35:00,52.58,52.72,52.3,52.44,60686.0,46.6839,46.8082,46.4353,46.5596,60686.0
2020-04-22 09:40:00,52.46,52.46,52.14,52.25,25131.0,46.5773,46.5773,46.2932,46.3909,25131.0
2020-04-22 09:45:00,52.27,52.53,52.25,52.28,95279.0,46.4086,46.6395,46.3909,46.4175,95279.0
2020-04-22 09:50:00,52.28,52.36,51.85,51.97,63797.0,46.4175,46.4885,46.0357,46.1423,63797.0
2020-04-22 09:55:00,51.98,52.12,51.88,51.94,40776.0,46.1511,46.2754,46.0624,46.1156,40776.0
2020-04-22 10:00:00,51.96,52.08,51.76,51.94,48791.0,46.1334,46.2399,45.9558,46.1156,48791.0
2020-04-22 10:05:00,51.96,52.09,51.95,52.04,26086.0,46.1334,46.2488,46.1245,46.2044,26086.0
2020-04-22 10:10:00,52.03,52.06,51.82,51.87,73148.0,46.1955,46.2222,46.0091,46.0535,73148.0
2020-04-22 10:15:00,51.87,52.02,51.78,51.98,34452.0,46.0535,46.1867,45.9736,46.1511,34452.0
2020-04-22 10:20:00,51.98,52.11,51.95,52.07,25311.0,46.1511,46.2666,46.1245,46.2311,25311.0
2020-04-22 10:25:00,52.07,52.13,51.86,51.86,18955.0,46.2311,46.2843,46.0446,46.0446,18955.0
2020-04-22 10:30:00,51.85,52.06,51.84,52.0,24100.0,46.0357,46.2222,46.0268,46.1689,24100.0
2020-04-22 10:35:00,52.0,52.13,51.98,52.11,17423.0,46.1689,46.2843,46.1511,46.2666,17423.0
2020-04-22 10:40:00,52.08,52.2,52.06,52.11,20170.0,46.2399,46.3465,46.2222,46.2666,20170.0
2020-04-22 10:45:00,52.11,52.14,51.97,51.99,26141.0,46.2666,46.2932,46.1423,46.16,26141.0
2020-04-22 10:50:00,51.98,52.03,51.75,51.86,79084.0,46.1511,46.1955,45.9469,46.0446,79084.0
2020-04-22 10:55:00,51.86,51.93,51.72,51.77,25996.0,46.0446,46.1068,45.9203,45.9647,25996.0
2020-04-22 11:00:00,51.79,51.9,51.74,51.85,49346.0,45.9825,46.0801,45.9381,46.0357,49346.0
2020-04-22 11:05:00,51.85,51.91,51.72,51.82,31309.0,46.0357,46.089,45.9203,46.0091,31309.0
2020-04-22 11:10:00,51.78,51.8,51.69,51.75,26801.0,45.9736,45.9913,45.8937,45.9469,26801.0
2020-04-22 11:15:00,51.76,52.04,51.76,51.99,18231.0,45.9558,46.2044,45.9558,46.16,18231.0
2020-04-22 11:20:00,52.01,52.05,51.94,52.03,33907.0,46.1778,46.2133,46.1156,46.1955,33907.0
2020-04-22 11:25:00,52.05,52.1,51.96,52.05,17683.0,46.2133,46.2577,46.1334,46.2133,17683.0
2020-04-22 11:30:00,52.05,52.2,52.03,52.09,18019.0,46.2133,46.3465,46.1955,46.2488,18019.0
2020-04-22 11:35:00,52.06,52.11,52.0,52.06,13546.0,46.2222,46.2666,46.1689,46.2222,13546.0
2020-04-22 11:40:00,52.05,52.2,52.0,52.18,12336.0,46.2133,46.3465,46.1689,46.3287,12336.0
2020-04-22 11:45:00,52.17,52.21,52.14,52.21,19075.0,46.3198,46.3554,46.2932,46.3554,19075.0
2020-04-22 11:50:00,52.21,52.32,52.2,52.26,11746.0,46.3554,46.453,46.3465,46.3998,11746.0
2020-04-22 11:55:00,52.25,52.25,52.13,52.22,14364.0,46.3909,46.3909,46.2843,46.3642,14364.0
2020-04-22 12:00:00,52.21,52.29,52.2,52.27,16424.0,46.3554,46.4264,46.3465,46.4086,16424.0
2020-04-22 12:05:00,52.27,52.3,52.11,52.12,12531.0,46.4086,46.4353,46.2666,46.2754,12531.0
2020-04-22 12:10:00,52.14,52.16,52.06,52.12,16420.0,46.2932,46.311,46.2222,46.2754,16420.0
2020-04-22 12:15:00,52.12,52.23,52.12,52.19,14357.0,46.2754,46.3731,46.2754,46.3376,14357.0
2020-04-22 12:20:00,52.21,52.21,52.1,52.17,12359.0,46.3554,46.3554,46.2577,46.3198,12359.0
2020-04-22 12:25:00,52.17,52.24,52.12,52.23,7930.0,46.3198,46.382,46.2754,46.3731,7930.0
2020-04-22 12:30:00,52.24,52.29,52.2,52.22,21497.0,46.382,46.4264,46.3465,46.3642,21497.0
2020-04-22 12:35:00,52.2,52.32,52.13,52.28,41114.0,46.3465,46.453,46.2843,46.4175,41114.0
2020-04-22 12:40:00,52.31,52.36,52.25,52.29,17477.0,46.4441,46.4885,46.3909,46.4264,17477.0
2020-04-22 12:45:00,52.3,52.37,52.24,52.25,54015.0,46.4353,46.4974,46.382,46.3909,54015.0
2020-04-22 12:50:00,52.24,52.24,52.09,52.13,78472.0,46.382,46.382,46.2488,46.2843,78472.0
2020-04-22 12:55:00,52.14,52.26,52.12,52.23,93108.0,46.2932,46.3998,46.2754,46.3731,93108.0
2020-04-22 13:00:00,52.23,52.27,52.01,52.02,71843.0,46.3731,46.4086,46.1778,46.1867,71843.0
2020-04-22 13:05:00,52.01,52.17,52.0,52.16,24938.0,46.1778,46.3198,46.1689,46.311,24938.0
2020-04-22 13:10:00,52.15,52.33,52.12,52.3,21845.0,46.3021,46.4619,46.2754,46.4353,21845.0
2020-04-22 13:15:00,52.33,52.33,52.24,52.32,27166.0,46.4619,46.4619,46.382,46.453,27166.0
2020-04-22 13:20:00,52.31,52.32,52.26,52.3,17265.0,46.4441,46.453,46.3998,46.4353,17265.0
2020-04-22 13:25:00,52.31,52.47,52.27,52.44,22614.0,46.4441,46.5862,46.4086,46.5596,22614.0
2020-04-22 13:30:00,52.44,52.46,52.38,52.39,23030.0,46.5596,46.5773,46.5063,46.5152,23030.0
2020-04-22 13:35:00,52.39,52.5,52.39,52.43,16991.0,46.5152,46.6128,46.5152,46.5507,16991.0
2020-04-22 13:40:00,52.44,52.51,52.42,52.5,18910.0,46.5596,46.6217,46.5418,46.6128,18910.0
2020-04-22 13:45:00,52.5,52.51,52.44,52.44,15404.0,46.6128,46.6217,46.5596,46.5596,15404.0
2020-04-22 13:50:00,52.44,52.49,52.39,52.46,27459.0,46.5596,46.604,46.5152,46.5773,27459.0
2020-04-22 13:55:00,52.46,52.52,52.42,52.48,12210.0,46.5773,46.6306,46.5418,46.5951,12210.0
2020-04-22 14:00:00,52.5,52.55,52.46,52.5,23484.0,46.6128,46.6572,46.5773,46.6128,23484.0
2020-04-22 14:05:00,52.5,52.55,52.29,52.36,21202.0,46.6128,46.6572,46.4264,46.4885,21202.0
2020-04-22 14:10:00,52.38,52.46,52.31,52.44,24781.0,46.5063,46.5773,46.4441,46.5596,24781.0
2020-04-22 14:15:00,52.43,52.43,52.36,52.4,18053.0,46.5507,46.5507,46.4885,46.5241,18053.0
2020-04-22 14:20:00,52.41,52.64,52.41,52.62,28744.0,46.5329,46.7371,46.5329,46.7194,28744.0
2020-04-22 14:25:00,52.62,52.62,52.39,52.39,21102.0,46.7194,46.7194,46.5152,46.5152,21102.0
2020-04-22 14:30:00,52.39,52.63,52.39,52.6,20427.0,46.5152,46.7283,46.5152,46.7016,20427.0
2020-04-22 14:35:00,52.6,52.63,52.52,52.54,22359.0,46.7016,46.7283,46.6306,46.6484,22359.0
2020-04-22 14:40:00,52.55,52.58,52.48,52.54,15493.0,46.6572,46.6839,46.5951,46.6484,15493.0
2020-04-22 14:45:00,52.53,52.55,52.48,52.52,21745.0,46.6395,46.6572,46.5951,46.6306,21745.0
2020-04-22 14:50:00,52.52,52.55,52.37,52.39,22889.0,46.6306,46.6572,46.4974,46.5152,22889.0
2020-04-22 14:55:00,52.37,52.43,52.32,52.39,26614.0,46.4974,46.5507,46.453,46.5152,26614.0
2020-04-22 15:00:00,52.41,52.41,52.25,52.39,18567.0,46.5329,46.5329,46.3909,46.5152,18567.0
2020-04-22 15:05:00,52.38,52.43,52.29,52.4,26721.0,46.5063,46.5507,46.4264,46.5241,26721.0
2020-04-22 15:10:00,52.4,52.43,52.34,52.37,28746.0,46.5241,46.5507,46.4708,46.4974,28746.0
2020-04-22 15:15:00,52.38,52.53,52.35,52.51,25020.0,46.5063,46.6395,46.4797,46.6217,25020.0
2020-04-22 15:20:00,52.51,52.63,52.49,52.54,29858.0,46.6217,46.7283,46.604,46.6484,29858.0
2020-04-22 15:25:00,52.55,52.56,52.47,52.51,34889.0,46.6572,46.6661,46.5862,46.6217,34889.0
2020-04-22 15:30:00,52.51,52.6,52.37,52.41,37515.0,46.6217,46.7016,46.4974,46.5329,37515.0
2020-04-22 15:35:00,52.42,52.49,52.34,52.45,35373.0,46.5418,46.604,46.4708,46.5684,35373.0
2020-04-22 15:40:00,52.45,52.52,52.39,52.51,29145.0,46.5684,46.6306,46.5152,46.6217,29145.0
2020-04-22 15:45:00,52.51,52.52,52.34,52.48,38320.0,46.6217,46.6306,46.4708,46.5951,38320.0
2020-04-22 15:50:00,52.49,52.62,52.3,52.37,93148.0,46.604,46.7194,46.4353,46.4974,93148.0
2020-04-22 15:55:00,52.38,52.38,52.09,52.12,189755.0,46.5063,46.5063,46.2488,46.2754,189755.0
2020-04-23 09:30:00,52.6,53.2,52.6,53.07,70483.0,46.7016,47.2343,46.7016,47.1189,70483.0
2020-04-23 09:35:00,53.04,53.27,53.01,53.23,24006.0,47.0923,47.2965,47.0656,47.261,24006.0
2020-04-23 09:40:00,53.24,53.44,53.24,53.34,36537.0,47.2699,47.4474,47.2699,47.3586,36537.0
2020-04-23 09:45:00,53.33,53.44,53.2,53.21,21713.0,47.3498,47.4474,47.2343,47.2432,21713.0
2020-04-23 09:50:00,53.23,53.24,53.06,53.12,31755.0,47.261,47.2699,47.11,47.1633,31755.0
2020-04-23 09:55:00,53.09,53.27,53.03,53.23,59862.0,47.1367,47.2965,47.0834,47.261,59862.0
2020-04-23 10:00:00,53.26,53.35,53.19,53.31,94296.0,47.2876,47.3675,47.2255,47.332,94296.0
2020-04-23 10:05:00,53.31,53.4,53.25,53.35,64853.0,47.332,47.4119,47.2787,47.3675,64853.0
2020-04-23 10:10:00,53.35,53.36,53.26,53.31,65532.0,47.3675,47.3764,47.2876,47.332,65532.0
2020-04-23 10:15:00,53.31,53.56,53.27,53.56,34801.0,47.332,47.554,47.2965,47.554,34801.0
2020-04-23 10:20:00,53.55,53.68,53.41,53.57,35735.0,47.5451,47.6605,47.4208,47.5629,35735.0
2020-04-23 10:25:00,53.55,53.75,53.55,53.64,86290.0,47.5451,47.7227,47.5451,47.625,86290.0
2020-04-23 10:30:00,53.64,54.06,53.64,54.05,87658.0,47.625,47.9979,47.625,47.989,87658.0
2020-04-23 10:35:00,54.07,54.14,53.94,53.99,71274.0,48.0068,48.0689,47.8914,47.9358,71274.0
2020-04-23 10:40:00,54.0,54.16,53.97,54.15,23339.0,47.9446,48.0867,47.918,48.0778,23339.0
2020-04-23 10:45:00,54.14,54.19,53.81,53.94,17750.0,48.0689,48.1133,47.7759,47.8914,17750.0
2020-04-23 10:50:00,53.94,53.96,53.76,53.83,47730.0,47.8914,47.9091,47.7315,47.7937,47730.0
2020-04-23 10:55:00,53.8,53.84,53.62,53.62,20996.0,47.7671,47.8026,47.6072,47.6072,20996.0
2020-04-23 11:00:00,53.62,53.63,53.53,53.57,30171.0,47.6072,47.6161,47.5273,47.5629,30171.0
2020-04-23 11:05:00,53.57,53.57,53.43,53.54,32982.0,47.5629,47.5629,47.4386,47.5362,32982.0
2020-04-23 11:10:00,53.57,53.58,53.41,53.47,35836.0,47.5629,47.5717,47.4208,47.4741,35836.0
2020-04-23 11:15:00,53.47,53.59,53.47,53.54,19601.0,47.4741,47.5806,47.4741,47.5362,19601.0
2020-04-23 11:20:00,53.53,53.56,53.47,53.5,30927.0,47.5273,47.554,47.4741,47.5007,30927.0
2020-04-23 11:25:00,53.52,53.66,53.49,53.61,29877.0,47.5185,47.6428,47.4918,47.5984,29877.0
2020-04-23 11:30:00,53.63,53.63,53.5,53.54,20504.0,47.6161,47.6161,47.5007,47.5362,20504.0
2020-04-23 11:35:00,53.55,53.56,53.48,53.56,133583.0,47.5451,47.554,47.4829,47.554,133583.0
2020-04-23 11:40:00,53.57,53.71,53.56,53.68,39818.0,47.5629,47.6872,47.554,47.6605,39818.0
2020-04-23 11:45:00,53.67,53.7,53.61,53.65,30247.0,47.6516,47.6783,47.5984,47.6339,30247.0
2020-04-23 11:50:00,53.64,53.72,53.62,53.71,31495.0,47.625,47.696,47.6072,47.6872,31495.0
2020-04-23 11:55:00,53.73,53.81,53.68,53.75,14182.0,47.7049,47.7759,47.6605,47.7227,14182.0
2020-04-23 12:00:00,53.77,53.82,53.75,53.8,14629.0,47.7404,47.7848,47.7227,47.7671,14629.0
2020-04-23 12:05:00,53.8,53.91,53.76,53.88,28897.0,47.7671,47.8647,47.7315,47.8381,28897.0
2020-04-23 12:10:00,53.87,53.87,53.72,53.84,42933.0,47.8292,47.8292,47.696,47.8026,42933.0
2020-04-23 12:15:00,53.83,53.92,53.8,53.86,74380.0,47.7937,47.8736,47.7671,47.8203,74380.0
2020-04-23 12:20:00,53.85,54.01,53.85,53.95,73117.0,47.8115,47.9535,47.8115,47.9002,73117.0
2020-04-23 12:25:00,53.95,54.14,53.86,54.04,175202.0,47.9002,48.0689,47.8203,47.9801,175202.0
2020-04-23 12:30:00,54.05,54.09,53.91,53.91,46120.0,47.989,48.0245,47.8647,47.8647,46120.0
2020-04-23 12:35:00,53.9,53.94,53.86,53.91,19980.0,47.8558,47.8914,47.8203,47.8647,19980.0
2020-04-23 12:40:00,53.92,54.01,53.54,53.61,73715.0,47.8736,47.9535,47.5362,47.5984,73715.0
2020-04-23 12:45:00,53.6,53.72,52.96,53.4,48973.0,47.5895,47.696,47.0213,47.4119,48973.0
2020-04-23 12:50:00,53.38,53.38,53.12,53.26,58214.0,47.3942,47.3942,47.1633,47.2876,58214.0
2020-04-23 12:55:00,53.25,53.55,53.24,53.5,24097.0,47.2787,47.5451,47.2699,47.5007,24097.0
2020-04-23 13:00:00,53.48,53.61,53.48,53.57,18955.0,47.4829,47.5984,47.4829,47.5629,18955.0
2020-04-23 13:05:00,53.56,53.57,53.39,53.55,21258.0,47.554,47.5629,47.403,47.5451,21258.0
2020-04-23 13:10:00,53.54,53.75,53.54,53.75,35007.0,47.5362,47.7227,47.5362,47.7227,35007.0
2020-04-23 13:15:00,53.72,53.75,53.48,53.48,31032.0,47.696,47.7227,47.4829,47.4829,31032.0
2020-04-23 13:20:00,53.47,53.54,53.39,53.48,56951.0,47.4741,47.5362,47.403,47.4829,56951.0
2020-04-23 13:25:00,53.46,53.51,53.36,53.43,50321.0,47.4652,47.5096,47.3764,47.4386,50321.0
2020-04-23 13:30:00,53.42,53.5,53.4,53.47,15123.0,47.4297,47.5007,47.4119,47.4741,15123.0
2020-04-23 13:35:00,53.48,53.54,53.45,53.51,24184.0,47.4829,47.5362,47.4563,47.5096,24184.0
2020-04-23 13:40:00,53.51,53.56,53.32,53.34,27846.0,47.5096,47.554,47.3409,47.3586,27846.0
2020-04-23 13:45:00,53.35,53.45,53.21,53.22,19712.0,47.3675,47.4563,47.2432,47.2521,19712.0
2020-04-23 13:50:00,53.24,53.29,53.11,53.18,18527.0,47.2699,47.3143,47.1544,47.2166,18527.0
2020-04-23 13:55:00,53.14,53.29,53.11,53.22,17175.0,47.1811,47.3143,47.1544,47.2521,17175.0
2020-04-23 14:00:00,53.19,53.25,53.06,53.17,16809.0,47.2255,47.2787,47.11,47.2077,16809.0
2020-04-23 14:05:00,53.16,53.19,53.07,53.08,18906.0,47.1988,47.2255,47.1189,47.1278,18906.0
2020-04-23 14:10:00,53.06,53.27,52.96,53.23,53226.0,47.11,47.2965,47.0213,47.261,53226.0
2020-04-23 14:15:00,53.21,53.31,53.19,53.3,21226.0,47.2432,47.332,47.2255,47.3231,21226.0
2020-04-23 14:20:00,53.27,53.41,53.25,53.4,18480.0,47.2965,47.4208,47.2787,47.4119,18480.0
2020-04-23 14:25:00,53.41,53.54,53.39,53.5,91857.0,47.4208,47.5362,47.403,47.5007,91857.0
2020-04-23 14:30:00,53.5,53.52,53.36,53.36,38418.0,47.5007,47.5185,47.3764,47.3764,38418.0
2020-04-23 14:35:00,53.36,53.46,53.35,53.38,16489.0,47.3764,47.4652,47.3675,47.3942,16489.0
2020-04-23 14:40:00,53.38,53.5,53.38,53.41,16125.0,47.3942,47.5007,47.3942,47.4208,16125.0
2020-04-23 14:45:00,53.42,53.44,53.3,53.33,21694.0,47.4297,47.4474,47.3231,47.3498,21694.0
2020-04-23 14:50:00,53.36,53.48,53.33,53.45,12889.0,47.3764,47.4829,47.3498,47.4563,12889.0
2020-04-23 14:55:00,53.45,53.56,53.45,53.5,19260.0,47.4563,47.554,47.4563,47.5007,19260.0
2020-04-23 15:00:00,53.5,53.55,53.45,53.48,24522.0,47.5007,47.5451,47.4563,47.4829,24522.0
2020-04-23 15:05:00,53.48,53.53,53.43,53.44,82124.0,47.4829,47.5273,47.4386,47.4474,82124.0
2020-04-23 15:10:00,53.42,53.43,53.13,53.19,29027.0,47.4297,47.4386,47.1722,47.2255,29027.0
2020-04-23 15:15:00,53.18,53.2,53.03,53.09,29114.0,47.2166,47.2343,47.0834,47.1367,29114.0
2020-04-23 15:20:00,53.08,53.11,53.01,53.11,33046.0,47.1278,47.1544,47.0656,47.1544,33046.0
2020-04-23 15:25:00,53.11,53.19,53.06,53.16,25931.0,47.1544,47.2255,47.11,47.1988,25931.0
2020-04-23 15:30:00,53.16,53.18,52.96,53.13,45397.0,47.1988,47.2166,47.0213,47.1722,45397.0
2020-04-23 15:35:00,53.12,53.17,52.95,52.96,68976.0,47.1633,47.2077,47.0124,47.0213,68976.0
2020-04-23 15:40:00,52.96,53.02,52.88,52.89,65729.0,47.0213,47.0745,46.9502,46.9591,65729.0
2020-04-23 15:45:00,52.9,53.1,52.9,53.1,66091.0,46.968,47.1456,46.968,47.1456,66091.0
2020-04-23 15:50:00,53.08,53.3,52.92,52.96,152056.0,47.1278,47.3231,46.9857,47.0213,152056.0
2020-04-23 15:55:00,52.96,52.97,52.83,52.9,225007.0,47.0213,47.0301,46.9058,46.968,225007.0
2020-04-24 09:30:00,53.53,54.01,53.45,54.01,53867.0,47.5273,47.9535,47.4563,47.9535,53867.0
2020-04-24 09:35:00,54.03,54.05,53.58,53.71,41623.0,47.9713,47.989,47.5717,47.6872,41623.0
2020-04-24 09:40:00,53.69,53.83,53.62,53.78,49877.0,47.6694,47.7937,47.6072,47.7493,49877.0
2020-04-24 09:45:00,53.78,53.79,53.55,53.56,26486.0,47.7493,47.7582,47.5451,47.554,26486.0
2020-04-24 09:50:00,53.54,53.82,53.48,53.82,39701.0,47.5362,47.7848,47.4829,47.7848,39701.0
2020-04-24 09:55:00,53.77,53.79,53.53,53.53,36570.0,47.7404,47.7582,47.5273,47.5273,36570.0
2020-04-24 10:00:00,53.53,53.73,53.53,53.59,61587.0,47.5273,47.7049,47.5273,47.5806,61587.0
2020-04-24 10:05:00,53.6,53.66,53.25,53.27,40906.0,47.5895,47.6428,47.2787,47.2965,40906.0
2020-04-24 10:10:00,53.27,53.37,53.21,53.27,69190.0,47.2965,47.3853,47.2432,47.2965,69190.0
2020-04-24 10:15:00,53.25,53.47,53.25,53.43,63549.0,47.2787,47.4741,47.2787,47.4386,63549.0
2020-04-24 10:20:00,53.43,53.5,53.21,53.22,115922.0,47.4386,47.5007,47.2432,47.2521,115922.0
2020-04-24 10:25:00,53.23,53.26,53.12,53.14,33865.0,47.261,47.2876,47.1633,47.1811,33865.0
2020-04-24 10:30:00,53.12,53.24,53.04,53.24,39334.0,47.1633,47.2699,47.0923,47.2699,39334.0
2020-04-24 10:35:00,53.22,53.32,53.2,53.3,17974.0,47.2521,47.3409,47.2343,47.3231,17974.0
2020-04-24 10:40:00,53.31,53.33,53.16,53.25,38495.0,47.332,47.3498,47.1988,47.2787,38495.0
2020-04-24 10:45:00,53.25,53.26,53.07,53.18,90641.0,47.2787,47.2876,47.1189,47.2166,90641.0
2020-04-24 10:50:00,53.18,53.24,53.09,53.09,24763.0,47.2166,47.2699,47.1367,47.1367,24763.0
2020-04-24 10:55:00,53.08,53.11,52.91,52.96,21336.0,47.1278,47.1544,46.9769,47.0213,21336.0
2020-04-24 11:00:00,52.94,53.05,52.9,53.02,93179.0,47.0035,47.1012,46.968,47.0745,93179.0
2020-04-24 11:05:00,53.0,53.1,52.95,52.96,21844.0,47.0568,47.1456,47.0124,47.0213,21844.0
2020-04-24 11:10:00,52.96,52.97,52.85,52.95,22183.0,47.0213,47.0301,46.9236,47.0124,22183.0
2020-04-24 11:15:00,52.96,53.03,52.88,52.98,30556.0,47.0213,47.0834,46.9502,47.039,30556.0
2020-04-24 11:20:00,52.99,53.06,52.93,53.02,23433.0,47.0479,47.11,46.9946,47.0745,23433.0
2020-04-24 11:25:00,53.02,53.09,53.01,53.03,42077.0,47.0745,47.1367,47.0656,47.0834,42077.0
2020-04-24 11:30:00,53.04,53.06,52.83,52.84,24893.0,47.0923,47.11,46.9058,46.9147,24893.0
2020-04-24 11:35:00,52.85,53.07,52.83,53.05,25788.0,46.9236,47.1189,46.9058,47.1012,25788.0
2020-04-24 11:40:00,53.05,53.06,52.95,53.01,18411.0,47.1012,47.11,47.0124,47.0656,18411.0
2020-04-24 11:45:00,53.02,53.07,52.97,53.05,21261.0,47.0745,47.1189,47.0301,47.1012,21261.0
2020-04-24 11:50:00,53.06,53.06,52.94,52.96,20485.0,47.11,47.11,47.0035,47.0213,20485.0
2020-04-24 11:55:00,52.95,52.95,52.86,52.91,26586.0,47.0124,47.0124,46.9325,46.9769,26586.0
2020-04-24 12:00:00,52.9,52.94,52.87,52.93,13357.0,46.968,47.0035,46.9413,46.9946,13357.0
2020-04-24 12:05:00,52.94,52.98,52.85,52.86,15167.0,47.0035,47.039,46.9236,46.9325,15167.0
2020-04-24 12:10:00,52.85,52.85,52.71,52.75,24235.0,46.9236,46.9236,46.7993,46.8348,24235.0
2020-04-24 12:15:00,52.75,52.78,52.65,52.68,16422.0,46.8348,46.8614,46.746,46.7727,16422.0
2020-04-24 12:20:00,52.67,52.74,52.61,52.72,32585.0,46.7638,46.8259,46.7105,46.8082,32585.0
2020-04-24 12:25:00,52.73,52.85,52.69,52.84,20859.0,46.817,46.9236,46.7815,46.9147,20859.0
2020-04-24 12:30:00,52.83,52.84,52.77,52.8,17170.0,46.9058,46.9147,46.8526,46.8792,17170.0
2020-04-24 12:35:00,52.79,52.88,52.78,52.88,16878.0,46.8703,46.9502,46.8614,46.9502,16878.0
2020-04-24 12:40:00,52.88,53.04,52.88,53.0,40432.0,46.9502,47.0923,46.9502,47.0568,40432.0
2020-04-24 12:45:00,53.01,53.13,53.0,53.08,24834.0,47.0656,47.1722,47.0568,47.1278,24834.0
2020-04-24 12:50:00,53.08,53.1,53.04,53.08,34614.0,47.1278,47.1456,47.0923,47.1278,34614.0
2020-04-24 12:55:00,53.08,53.19,53.08,53.15,13112.0,47.1278,47.2255,47.1278,47.1899,13112.0
2020-04-24 13:00:00,53.12,53.12,53.0,53.02,28534.0,47.1633,47.1633,47.0568,47.0745,28534.0
2020-04-24 13:05:00,53.03,53.15,53.03,53.15,27898.0,47.0834,47.1899,47.0834,47.1899,27898.0
2020-04-24 13:10:00,53.15,53.17,53.07,53.1,73522.0,47.1899,47.2077,47.1189,47.1456,73522.0
2020-04-24 13:15:00,53.09,53.14,53.07,53.14,16194.0,47.1367,47.1811,47.1189,47.1811,16194.0
2020-04-24 13:20:00,53.14,53.25,53.12,53.18,59329.0,47.1811,47.2787,47.1633,47.2166,59329.0
2020-04-24 13:25:00,53.17,53.3,53.13,53.26,100078.0,47.2077,47.3231,47.1722,47.2876,100078.0
2020-04-24 13:30:00,53.27,53.34,53.25,53.34,13516.0,47.2965,47.3586,47.2787,47.3586,13516.0
2020-04-24 13:35:00,53.35,53.44,53.35,53.37,50885.0,47.3675,47.4474,47.3675,47.3853,50885.0
2020-04-24 13:40:00,53.37,53.63,53.37,53.62,33499.0,47.3853,47.6161,47.3853,47.6072,33499.0
2020-04-24 13:45:00,53.6,53.64,53.56,53.6,74997.0,47.5895,47.625,47.554,47.5895,74997.0
2020-04-24 13:50:00,53.61,53.86,53.6,53.84,45323.0,47.5984,47.8203,47.5895,47.8026,45323.0
2020-04-24 13:55:00,53.84,54.0,53.8,53.9,144547.0,47.8026,47.9446,47.7671,47.8558,144547.0
2020-04-24 14:00:00,53.92,53.93,53.59,53.61,44141.0,47.8736,47.8825,47.5806,47.5984,44141.0
2020-04-24 14:05:00,53.59,53.66,53.5,53.59,88295.0,47.5806,47.6428,47.5007,47.5806,88295.0
2020-04-24 14:10:00,53.55,53.64,53.52,53.61,8063.0,47.5451,47.625,47.5185,47.5984,8063.0
2020-04-24 14:15:00,53.6,53.75,53.59,53.74,14789.0,47.5895,47.7227,47.5806,47.7138,14789.0
2020-04-24 14:20:00,53.74,53.9,53.67,53.89,33875.0,47.7138,47.8558,47.6516,47.847,33875.0
2020-04-24 14:25:00,53.9,53.9,53.81,53.87,34962.0,47.8558,47.8558,47.7759,47.8292,34962.0
2020-04-24 14:30:00,53.86,54.07,53.81,54.03,75872.0,47.8203,48.0068,47.7759,47.9713,75872.0
2020-04-24 14:35:00,54.03,54.08,53.93,54.01,108492.0,47.9713,48.0157,47.8825,47.9535,108492.0
2020-04-24 14:40:00,54.01,54.04,53.91,53.98,24383.0,47.9535,47.9801,47.8647,47.9269,24383.0
2020-04-24 14:45:00,53.98,54.03,53.98,54.02,28391.0,47.9269,47.9713,47.9269,47.9624,28391.0
2020-04-24 14:50:00,54.02,54.06,53.84,53.93,53417.0,47.9624,47.9979,47.8026,47.8825,53417.0
2020-04-24 14:55:00,53.93,54.02,53.81,53.99,69108.0,47.8825,47.9624,47.7759,47.9358,69108.0
2020-04-24 15:00:00,53.98,54.09,53.93,53.93,264590.0,47.9269,48.0245,47.8825,47.8825,264590.0
2020-04-24 15:05:00,53.91,53.94,53.82,53.92,39726.0,47.8647,47.8914,47.7848,47.8736,39726.0
2020-04-24 15:10:00,53.93,54.01,53.85,53.97,64273.0,47.8825,47.9535,47.8115,47.918,64273.0
2020-04-24 15:15:00,53.97,54.12,53.92,54.02,29349.0,47.918,48.0512,47.8736,47.9624,29349.0
2020-04-24 15:20:00,54.04,54.14,53.96,54.14,42694.0,47.9801,48.0689,47.9091,48.0689,42694.0
2020-04-24 15:25:00,54.11,54.19,54.1,54.18,32290.0,48.0423,48.1133,48.0334,48.1044,32290.0
2020-04-24 15:30:00,54.18,54.18,54.01,54.06,40346.0,48.1044,48.1044,47.9535,47.9979,40346.0
2020-04-24 15:35:00,54.07,54.12,53.95,54.05,52246.0,48.0068,48.0512,47.9002,47.989,52246.0
2020-04-24 15:40:00,54.05,54.12,54.04,54.1,38060.0,47.989,48.0512,47.9801,48.0334,38060.0
2020-04-24 15:45:00,54.1,54.13,54.02,54.04,67180.0,48.0334,48.0601,47.9624,47.9801,67180.0
2020-04-24 15:50:00,54.05,54.05,53.67,53.8,171073.0,47.989,47.989,47.6516,47.7671,171073.0
2020-04-24 15:55:00,53.8,53.86,53.67,53.81,212420.0,47.7671,47.8203,47.6516,47.7759,212420.0
2020-04-27 09:30:00,53.99,54.8,53.99,54.73,119069.0,47.9358,48.6549,47.9358,48.5928,119069.0
2020-04-27 09:35:00,54.73,54.9,54.61,54.77,36737.0,48.5928,48.7437,48.4862,48.6283,36737.0
2020-04-27 09:40:00,54.75,54.78,54.54,54.61,37200.0,48.6105,48.6372,48.4241,48.4862,37200.0
2020-04-27 09:45:00,54.58,54.69,54.56,54.64,21157.0,48.4596,48.5573,48.4418,48.5129,21157.0
2020-04-27 09:50:00,54.66,54.72,54.57,54.68,36401.0,48.5306,48.5839,48.4507,48.5484,36401.0
2020-04-27 09:55:00,54.66,54.8,54.56,54.67,35337.0,48.5306,48.6549,48.4418,48.5395,35337.0
2020-04-27 10:00:00,54.67,54.87,54.65,54.74,35906.0,48.5395,48.7171,48.5217,48.6017,35906.0
2020-04-27 10:05:00,54.73,54.8,54.64,54.78,25139.0,48.5928,48.6549,48.5129,48.6372,25139.0
2020-04-27 10:10:00,54.79,54.87,54.67,54.8,22428.0,48.646,48.7171,48.5395,48.6549,22428.0
2020-04-27 10:15:00,54.78,54.94,54.69,54.94,16281.0,48.6372,48.7792,48.5573,48.7792,16281.0
2020-04-27 10:20:00,54.99,55.14,54.97,55.1,23672.0,48.8236,48.9568,48.8059,48.9213,23672.0
2020-04-27 10:25:00,55.06,55.12,55.0,55.06,18642.0,48.8858,48.939,48.8325,48.8858,18642.0
2020-04-27 10:30:00,55.03,55.06,54.95,54.99,17393.0,48.8591,48.8858,48.7881,48.8236,17393.0
2020-04-27 10:35:00,54.98,55.06,54.94,55.03,22202.0,48.8147,48.8858,48.7792,48.8591,22202.0
2020-04-27 10:40:00,55.05,55.22,55.03,55.22,24141.0,48.8769,49.0278,48.8591,49.0278,24141.0
2020-04-27 10:45:00,55.22,55.31,55.15,55.29,25178.0,49.0278,49.1077,48.9657,49.09,25178.0
2020-04-27 10:50:00,55.31,55.33,55.25,55.29,14129.0,49.1077,49.1255,49.0545,49.09,14129.0
2020-04-27 10:55:00,55.27,55.28,55.04,55.04,23042.0,49.0722,49.0811,48.868,48.868,23042.0
2020-04-27 11:00:00,55.06,55.11,55.01,55.01,15087.0,48.8858,48.9302,48.8414,48.8414,15087.0
2020-04-27 11:05:00,55.0,55.14,54.97,55.13,20329.0,48.8325,48.9568,48.8059,48.9479,20329.0
2020-04-27 11:10:00,55.14,55.18,55.09,55.12,22046.0,48.9568,48.9923,48.9124,48.939,22046.0
2020-04-27 11:15:00,55.12,55.13,54.92,55.08,24880.0,48.939,48.9479,48.7615,48.9035,24880.0
2020-04-27 11:20:00,55.08,55.13,55.01,55.11,28291.0,48.9035,48.9479,48.8414,48.9302,28291.0
2020-04-27 11:25:00,55.09,55.23,55.09,55.21,20454.0,48.9124,49.0367,48.9124,49.0189,20454.0
2020-04-27 11:30:00,55.18,55.26,55.1,55.26,14100.0,48.9923,49.0633,48.9213,49.0633,14100.0
2020-04-27 11:35:00,55.29,55.44,55.19,55.41,20340.0,49.09,49.2232,49.0012,49.1965,20340.0
2020-04-27 11:40:00,55.41,55.44,55.33,55.38,19030.0,49.1965,49.2232,49.1255,49.1699,19030.0
2020-04-27 11:45:00,55.35,55.42,55.3,55.37,14893.0,49.1432,49.2054,49.0989,49.161,14893.0
2020-04-27 11:50:00,55.4,55.51,55.37,55.43,17527.0,49.1876,49.2853,49.161,49.2143,17527.0
2020-04-27 11:55:00,55.45,55.48,55.39,55.44,9532.0,49.232,49.2587,49.1788,49.2232,9532.0
2020-04-27 12:00:00,55.44,55.5,55.38,55.45,12442.0,49.2232,49.2764,49.1699,49.232,12442.0
2020-04-27 12:05:00,55.45,55.55,55.44,55.51,13865.0,49.232,49.3208,49.2232,49.2853,13865.0
2020-04-27 12:10:00,55.51,55.53,55.42,55.48,29658.0,49.2853,49.3031,49.2054,49.2587,29658.0
2020-04-27 12:15:00,55.48,55.63,55.48,55.6,18111.0,49.2587,49.3919,49.2587,49.3652,18111.0
2020-04-27 12:20:00,55.6,55.64,55.53,55.62,18735.0,49.3652,49.4007,49.3031,49.383,18735.0
2020-04-27 12:25:00,55.6,55.64,55.48,55.5,14681.0,49.3652,49.4007,49.2587,49.2764,14681.0
2020-04-27 12:30:00,55.51,55.64,55.51,55.62,23281.0,49.2853,49.4007,49.2853,49.383,23281.0
2020-04-27 12:35:00,55.61,55.66,55.54,55.58,34149.0,49.3741,49.4185,49.3119,49.3475,34149.0
2020-04-27 12:40:00,55.57,55.73,55.47,55.68,37381.0,49.3386,49.4806,49.2498,49.4362,37381.0
2020-04-27 12:45:00,55.7,55.7,55.59,55.62,34205.0,49.454,49.454,49.3563,49.383,34205.0
2020-04-27 12:50:00,55.64,55.68,55.57,55.66,23651.0,49.4007,49.4362,49.3386,49.4185,23651.0
2020-04-27 12:55:00,55.65,55.79,55.65,55.77,8244.0,49.4096,49.5339,49.4096,49.5162,8244.0
2020-04-27 13:00:00,55.76,55.79,55.64,55.73,32726.0,49.5073,49.5339,49.4007,49.4806,32726.0
2020-04-27 13:05:00,55.73,55.77,55.68,55.76,18121.0,49.4806,49.5162,49.4362,49.5073,18121.0
2020-04-27 13:10:00,55.77,55.84,55.75,55.84,15643.0,49.5162,49.5783,49.4984,49.5783,15643.0
2020-04-27 13:15:00,55.82,55.82,55.65,55.66,8711.0,49.5605,49.5605,49.4096,49.4185,8711.0
2020-04-27 13:20:00,55.64,55.77,55.64,55.77,8519.0,49.4007,49.5162,49.4007,49.5162,8519.0
2020-04-27 13:25:00,55.79,55.88,55.75,55.87,13407.0,49.5339,49.6138,49.4984,49.6049,13407.0
2020-04-27 13:30:00,55.85,55.92,55.78,55.78,25598.0,49.5872,49.6493,49.525,49.525,25598.0
2020-04-27 13:35:00,55.79,55.87,55.74,55.76,24890.0,49.5339,49.6049,49.4895,49.5073,24890.0
2020-04-27 13:40:00,55.78,55.84,55.77,55.78,8281.0,49.525,49.5783,49.5162,49.525,8281.0
2020-04-27 13:45:00,55.73,55.73,55.66,55.71,7942.0,49.4806,49.4806,49.4185,49.4629,7942.0
2020-04-27 13:50:00,55.7,55.9,55.7,55.87,16498.0,49.454,49.6316,49.454,49.6049,16498.0
2020-04-27 13:55:00,55.89,55.92,55.8,55.89,13334.0,49.6227,49.6493,49.5428,49.6227,13334.0
2020-04-27 14:00:00,55.89,56.0,55.88,55.98,16269.0,49.6227,49.7204,49.6138,49.7026,16269.0
2020-04-27 14:05:00,56.0,56.1,55.97,56.08,24760.0,49.7204,49.8091,49.6937,49.7914,24760.0
2020-04-27 14:10:00,56.07,56.14,56.06,56.1,15658.0,49.7825,49.8447,49.7736,49.8091,15658.0
2020-04-27 14:15:00,56.08,56.23,56.08,56.23,17368.0,49.7914,49.9246,49.7914,49.9246,17368.0
2020-04-27 14:20:00,56.22,56.27,56.02,56.05,21353.0,49.9157,49.9601,49.7381,49.7648,21353.0
2020-04-27 14:25:00,56.04,56.07,55.96,55.99,19909.0,49.7559,49.7825,49.6848,49.7115,19909.0
2020-04-27 14:30:00,56.01,56.11,55.98,56.04,15573.0,49.7292,49.818,49.7026,49.7559,15573.0
2020-04-27 14:35:00,56.05,56.12,56.03,56.11,29555.0,49.7648,49.8269,49.747,49.818,29555.0
2020-04-27 14:40:00,56.11,56.27,56.11,56.2,15244.0,49.818,49.9601,49.818,49.8979,15244.0
2020-04-27 14:45:00,56.2,56.33,56.19,56.33,15237.0,49.8979,50.0134,49.8891,50.0134,15237.0
2020-04-27 14:50:00,56.32,56.34,56.2,56.21,27279.0,50.0045,50.0222,49.8979,49.9068,27279.0
2020-04-27 14:55:00,56.19,56.19,56.06,56.18,26719.0,49.8891,49.8891,49.7736,49.8802,26719.0
2020-04-27 15:00:00,56.19,56.32,56.18,56.25,22002.0,49.8891,50.0045,49.8802,49.9423,22002.0
2020-04-27 15:05:00,56.27,56.29,56.08,56.17,17476.0,49.9601,49.9778,49.7914,49.8713,17476.0
2020-04-27 15:10:00,56.17,56.36,56.16,56.35,27256.0,49.8713,50.04,49.8624,50.0311,27256.0
2020-04-27 15:15:00,56.35,56.43,56.35,56.4,34884.0,50.0311,50.1021,50.0311,50.0755,34884.0
2020-04-27 15:20:00,56.4,56.48,56.3,56.34,27288.0,50.0755,50.1465,49.9867,50.0222,27288.0
2020-04-27 15:25:00,56.33,56.33,56.18,56.26,16926.0,50.0134,50.0134,49.8802,49.9512,16926.0
2020-04-27 15:30:00,56.26,56.33,56.21,56.32,30898.0,49.9512,50.0134,49.9068,50.0045,30898.0
2020-04-27 15:35:00,56.32,56.39,56.31,56.37,27293.0,50.0045,50.0666,49.9956,50.0489,27293.0
2020-04-27 15:40:00,56.38,56.42,56.35,56.42,38065.0,50.0577,50.0933,50.0311,50.0933,38065.0
2020-04-27 15:45:00,56.41,56.47,56.37,56.44,42406.0,50.0844,50.1377,50.0489,50.111,42406.0
2020-04-27 15:50:00,56.43,56.48,56.2,56.23,77742.0,50.1021,50.1465,49.8979,49.9246,77742.0
2020-04-27 15:55:00,56.25,56.25,56.0,56.03,191821.0,49.9423,49.9423,49.7204,49.747,191821.0
2020-04-28 09:30:00,57.25,58.09,57.05,57.87,149108.0,50.8302,51.576,50.6526,51.3807,149108.0
2020-04-28 09:35:00,57.87,58.07,57.72,57.88,55700.0,51.3807,51.5582,51.2475,51.3895,55700.0
2020-04-28 09:40:00,57.88,58.41,57.88,58.32,128233.0,51.3895,51.8601,51.3895,51.7802,128233.0
2020-04-28 09:45:00,58.31,58.33,57.77,57.77,44631.0,51.7713,51.7891,51.2919,51.2919,44631.0
2020-04-28 09:50:00,57.79,57.9,57.68,57.71,29852.0,51.3096,51.4073,51.212,51.2386,29852.0
2020-04-28 09:55:00,57.71,57.8,57.36,57.38,20056.0,51.2386,51.3185,50.9279,50.9456,20056.0
2020-04-28 10:00:00,57.38,57.44,57.08,57.29,39653.0,50.9456,50.9989,50.6793,50.8657,39653.0
2020-04-28 10:05:00,57.33,57.59,57.33,57.59,43516.0,50.9012,51.1321,50.9012,51.1321,43516.0
2020-04-28 10:10:00,57.57,57.67,57.48,57.67,37473.0,51.1143,51.2031,51.0344,51.2031,37473.0
2020-04-28 10:15:00,57.66,57.68,57.5,57.53,41496.0,51.1942,51.212,51.0522,51.0788,41496.0
2020-04-28 10:20:00,57.52,57.52,57.31,57.37,26085.0,51.0699,51.0699,50.8835,50.9367,26085.0
2020-04-28 10:25:00,57.32,57.35,57.16,57.21,31373.0,50.8923,50.919,50.7503,50.7947,31373.0
2020-04-28 10:30:00,57.22,57.23,56.97,56.98,31527.0,50.8036,50.8124,50.5816,50.5905,31527.0
2020-04-28 10:35:00,56.95,57.07,56.94,56.97,22249.0,50.5638,50.6704,50.555,50.5816,22249.0
2020-04-28 10:40:00,56.96,57.0,56.7,56.71,22227.0,50.5727,50.6082,50.3419,50.3507,22227.0
2020-04-28 10:45:00,56.7,56.88,56.7,56.82,19167.0,50.3419,50.5017,50.3419,50.4484,19167.0
2020-04-28 10:50:00,56.83,56.83,56.54,56.55,47221.0,50.4573,50.4573,50.1998,50.2087,47221.0
2020-04-28 10:55:00,56.54,56.54,56.32,56.37,29611.0,50.1998,50.1998,50.0045,50.0489,29611.0
2020-04-28 11:00:00,56.37,56.37,56.18,56.27,25317.0,50.0489,50.0489,49.8802,49.9601,25317.0
2020-04-28 11:05:00,56.26,56.56,56.18,56.5,29381.0,49.9512,50.2176,49.8802,50.1643,29381.0
2020-04-28 11:10:00,56.51,56.72,56.48,56.68,30942.0,50.1732,50.3596,50.1465,50.3241,30942.0
2020-04-28 11:15:00,56.69,56.74,56.54,56.66,39330.0,50.333,50.3774,50.1998,50.3064,39330.0
2020-04-28 11:20:00,56.67,56.92,56.67,56.85,33661.0,50.3152,50.5372,50.3152,50.475,33661.0
2020-04-28 11:25:00,56.85,56.97,56.73,56.73,32397.0,50.475,50.5816,50.3685,50.3685,32397.0
2020-04-28 11:30:00,56.72,56.91,56.7,56.88,22981.0,50.3596,50.5283,50.3419,50.5017,22981.0
2020-04-28 11:35:00,56.86,56.94,56.8,56.86,45459.0,50.4839,50.555,50.4307,50.4839,45459.0
2020-04-28 11:40:00,56.86,56.97,56.8,56.94,23660.0,50.4839,50.5816,50.4307,50.555,23660.0
2020-04-28 11:45:00,56.97,57.06,56.94,56.94,19073.0,50.5816,50.6615,50.555,50.555,19073.0
2020-04-28 11:50:00,56.98,57.04,56.77,56.99,104374.0,50.5905,50.6437,50.404,50.5993,104374.0
2020-04-28 11:55:00,57.0,57.13,56.99,57.06,27081.0,50.6082,50.7236,50.5993,50.6615,27081.0
2020-04-28 12:00:00,57.06,57.18,57.03,57.08,46395.0,50.6615,50.768,50.6349,50.6793,46395.0
2020-04-28 12:05:00,57.1,57.31,57.1,57.3,26045.0,50.697,50.8835,50.697,50.8746,26045.0
2020-04-28 12:10:00,57.3,57.39,57.24,57.24,22885.0,50.8746,50.9545,50.8213,50.8213,22885.0
2020-04-28 12:15:00,57.24,57.25,56.95,56.97,26910.0,50.8213,50.8302,50.5638,50.5816,26910.0
2020-04-28 12:20:00,56.96,57.12,56.96,57.1,11755.0,50.5727,50.7148,50.5727,50.697,11755.0
2020-04-28 12:25:00,57.11,57.26,57.09,57.25,12495.0,50.7059,50.8391,50.6881,50.8302,12495.0
2020-04-28 12:30:00,57.24,57.34,57.22,57.33,15412.0,50.8213,50.9101,50.8036,50.9012,15412.0
2020-04-28 12:35:00,57.32,57.32,57.22,57.24,18323.0,50.8923,50.8923,50.8036,50.8213,18323.0
2020-04-28 12:40:00,57.24,57.25,57.09,57.09,37088.0,50.8213,50.8302,50.6881,50.6881,37088.0
2020-04-28 12:45:00,57.08,57.15,56.98,57.1,25084.0,50.6793,50.7414,50.5905,50.697,25084.0
2020-04-28 12:50:00,57.11,57.12,57.0,57.07,27555.0,50.7059,50.7148,50.6082,50.6704,27555.0
2020-04-28 12:55:00,57.08,57.23,57.05,57.11,110646.0,50.6793,50.8124,50.6526,50.7059,110646.0
2020-04-28 13:00:00,57.11,57.2,57.0,57.2,45919.0,50.7059,50.7858,50.6082,50.7858,45919.0
2020-04-28 13:05:00,57.2,57.3,57.19,57.3,24998.0,50.7858,50.8746,50.7769,50.8746,24998.0
2020-04-28 13:10:00,57.32,57.4,57.19,57.21,17689.0,50.8923,50.9634,50.7769,50.7947,17689.0
2020-04-28 13:15:00,57.2,57.26,57.14,57.14,8872.0,50.7858,50.8391,50.7325,50.7325,8872.0
2020-04-28 13:20:00,57.14,57.2,57.11,57.2,9579.0,50.7325,50.7858,50.7059,50.7858,9579.0
2020-04-28 13:25:00,57.21,57.44,57.17,57.38,14320.0,50.7947,50.9989,50.7592,50.9456,14320.0
2020-04-28 13:30:00,57.37,57.43,57.28,57.31,17788.0,50.9367,50.99,50.8568,50.8835,17788.0
2020-04-28 13:35:00,57.31,57.36,57.26,57.29,14333.0,50.8835,50.9279,50.8391,50.8657,14333.0
2020-04-28 13:40:00,57.31,57.46,57.31,57.46,19083.0,50.8835,51.0166,50.8835,51.0166,19083.0
2020-04-28 13:45:00,57.45,57.56,57.42,57.51,17232.0,51.0078,51.1054,50.9811,51.061,17232.0
2020-04-28 13:50:00,57.5,57.64,57.5,57.6,16615.0,51.0522,51.1765,51.0522,51.1409,16615.0
2020-04-28 13:55:00,57.59,57.61,57.43,57.48,18845.0,51.1321,51.1498,50.99,51.0344,18845.0
2020-04-28 14:00:00,57.5,57.57,57.46,57.53,16602.0,51.0522,51.1143,51.0166,51.0788,16602.0
2020-04-28 14:05:00,57.54,57.58,57.44,57.58,13179.0,51.0877,51.1232,50.9989,51.1232,13179.0
2020-04-28 14:10:00,57.61,57.71,57.59,57.7,16521.0,51.1498,51.2386,51.1321,51.2297,16521.0
2020-04-28 14:15:00,57.69,57.76,57.66,57.72,18831.0,51.2208,51.283,51.1942,51.2475,18831.0
2020-04-28 14:20:00,57.73,57.77,57.7,57.75,17981.0,51.2564,51.2919,51.2297,51.2741,17981.0
2020-04-28 14:25:00,57.75,57.83,57.69,57.75,18752.0,51.2741,51.3452,51.2208,51.2741,18752.0
2020-04-28 14:30:00,57.74,57.82,57.73,57.76,18558.0,51.2652,51.3363,51.2564,51.283,18558.0
2020-04-28 14:35:00,57.76,57.78,57.59,57.63,18067.0,51.283,51.3008,51.1321,51.1676,18067.0
2020-04-28 14:40:00,57.64,57.71,57.59,57.61,19813.0,51.1765,51.2386,51.1321,51.1498,19813.0
2020-04-28 14:45:00,57.6,57.71,57.6,57.7,14723.0,51.1409,51.2386,51.1409,51.2297,14723.0
2020-04-28 14:50:00,57.69,57.78,57.58,57.59,29188.0,51.2208,51.3008,51.1232,51.1321,29188.0
2020-04-28 14:55:00,57.61,57.63,57.54,57.6,21627.0,51.1498,51.1676,51.0877,51.1409,21627.0
2020-04-28 15:00:00,57.59,57.76,57.57,57.74,97396.0,51.1321,51.283,51.1143,51.2652,97396.0
2020-04-28 15:05:00,57.74,57.86,57.68,57.8,35892.0,51.2652,51.3718,51.212,51.3185,35892.0
2020-04-28 15:10:00,57.79,57.88,57.77,57.85,21328.0,51.3096,51.3895,51.2919,51.3629,21328.0
2020-04-28 15:15:00,57.84,57.86,57.78,57.85,34348.0,51.354,51.3718,51.3008,51.3629,34348.0
2020-04-28 15:20:00,57.85,58.01,57.7,57.87,64193.0,51.3629,51.505,51.2297,51.3807,64193.0
2020-04-28 15:25:00,57.88,57.94,57.87,57.92,113069.0,51.3895,51.4428,51.3807,51.4251,113069.0
2020-04-28 15:30:00,57.91,57.96,57.84,57.84,39210.0,51.4162,51.4606,51.354,51.354,39210.0
2020-04-28 15:35:00,57.85,57.87,57.78,57.81,55803.0,51.3629,51.3807,51.3008,51.3274,55803.0
2020-04-28 15:40:00,57.83,57.83,57.76,57.77,44498.0,51.3452,51.3452,51.283,51.2919,44498.0
2020-04-28 15:45:00,57.77,57.79,57.53,57.54,65445.0,51.2919,51.3096,51.0788,51.0877,65445.0
2020-04-28 15:50:00,57.53,57.63,57.49,57.53,109089.0,51.0788,51.1676,51.0433,51.0788,109089.0
2020-04-28 15:55:00,57.54,57.73,57.43,57.52,188883.0,51.0877,51.2564,50.99,51.0699,188883.0
2020-04-29 09:30:00,59.0,59.37,58.99,59.14,93607.0,52.384,52.7125,52.3751,52.5083,93607.0
2020-04-29 09:35:00,59.17,59.43,59.07,59.27,43271.0,52.5349,52.7657,52.4461,52.6237,43271.0
2020-04-29 09:40:00,59.24,59.42,59.12,59.37,27666.0,52.597,52.7569,52.4905,52.7125,27666.0
2020-04-29 09:45:00,59.4,59.4,58.98,59.06,52307.0,52.7391,52.7391,52.3662,52.4372,52307.0
2020-04-29 09:50:00,59.07,59.12,58.96,58.99,21932.0,52.4461,52.4905,52.3484,52.3751,21932.0
2020-04-29 09:55:00,58.98,59.07,58.8,58.81,19850.0,52.3662,52.4461,52.2064,52.2153,19850.0
2020-04-29 10:00:00,58.81,58.84,58.58,58.79,29954.0,52.2153,52.2419,52.011,52.1975,29954.0
2020-04-29 10:05:00,58.8,58.87,58.57,58.57,16142.0,52.2064,52.2685,52.0022,52.0022,16142.0
2020-04-29 10:10:00,58.57,58.59,58.38,58.49,28513.0,52.0022,52.0199,51.8335,51.9311,28513.0
2020-04-29 10:15:00,58.49,58.73,58.49,58.68,37670.0,51.9311,52.1442,51.9311,52.0998,37670.0
2020-04-29 10:20:00,58.69,58.81,58.65,58.78,15538.0,52.1087,52.2153,52.0732,52.1886,15538.0
2020-04-29 10:25:00,58.78,58.94,58.78,58.85,21103.0,52.1886,52.3307,52.1886,52.2508,21103.0
2020-04-29 10:30:00,58.87,58.9,58.79,58.85,10389.0,52.2685,52.2952,52.1975,52.2508,10389.0
2020-04-29 10:35:00,58.84,58.99,58.76,58.87,27665.0,52.2419,52.3751,52.1709,52.2685,27665.0
2020-04-29 10:40:00,58.86,58.99,58.82,58.99,10737.0,52.2597,52.3751,52.2241,52.3751,10737.0
2020-04-29 10:45:00,58.99,58.99,58.82,58.9,19217.0,52.3751,52.3751,52.2241,52.2952,19217.0
2020-04-29 10:50:00,58.93,59.09,58.92,59.09,16978.0,52.3218,52.4639,52.3129,52.4639,16978.0
2020-04-29 10:55:00,59.08,59.08,58.87,58.91,15415.0,52.455,52.455,52.2685,52.304,15415.0
2020-04-29 11:00:00,58.89,58.99,58.68,58.77,29791.0,52.2863,52.3751,52.0998,52.1797,29791.0
2020-04-29 11:05:00,58.8,58.88,58.73,58.83,18718.0,52.2064,52.2774,52.1442,52.233,18718.0
2020-04-29 11:10:00,58.81,58.9,58.76,58.76,16585.0,52.2153,52.2952,52.1709,52.1709,16585.0
2020-04-29 11:15:00,58.75,58.97,58.73,58.95,12395.0,52.162,52.3573,52.1442,52.3396,12395.0
2020-04-29 11:20:00,58.93,59.07,58.88,59.03,14220.0,52.3218,52.4461,52.2774,52.4106,14220.0
2020-04-29 11:25:00,59.02,59.09,58.97,59.01,13285.0,52.4017,52.4639,52.3573,52.3928,13285.0
2020-04-29 11:30:00,59.02,59.02,58.9,58.94,20543.0,52.4017,52.4017,52.2952,52.3307,20543.0
2020-04-29 11:35:00,58.94,58.94,58.77,58.77,11693.0,52.3307,52.3307,52.1797,52.1797,11693.0
2020-04-29 11:40:00,58.75,58.79,58.56,58.56,12827.0,52.162,52.1975,51.9933,51.9933,12827.0
2020-04-29 11:45:00,58.56,58.64,58.46,58.53,26339.0,51.9933,52.0643,51.9045,51.9667,26339.0
2020-04-29 11:50:00,58.52,58.75,58.49,58.71,19790.0,51.9578,52.162,51.9311,52.1265,19790.0
2020-04-29 11:55:00,58.71,58.78,58.68,58.72,13666.0,52.1265,52.1886,52.0998,52.1353,13666.0
2020-04-29 12:00:00,58.73,58.78,58.67,58.77,14287.0,52.1442,52.1886,52.091,52.1797,14287.0
2020-04-29 12:05:00,58.78,58.8,58.74,58.75,12595.0,52.1886,52.2064,52.1531,52.162,12595.0
2020-04-29 12:10:00,58.76,58.87,58.71,58.87,12375.0,52.1709,52.2685,52.1265,52.2685,12375.0
2020-04-29 12:15:00,58.86,58.94,58.81,58.85,17439.0,52.2597,52.3307,52.2153,52.2508,17439.0
2020-04-29 12:20:00,58.86,58.91,58.82,58.9,10839.0,52.2597,52.304,52.2241,52.2952,10839.0
2020-04-29 12:25:00,58.9,58.91,58.84,58.9,8042.0,52.2952,52.304,52.2419,52.2952,8042.0
2020-04-29 12:30:00,58.91,58.96,58.89,58.91,9990.0,52.304,52.3484,52.2863,52.304,9990.0
2020-04-29 12:35:00,58.92,59.18,58.92,59.18,22745.0,52.3129,52.5438,52.3129,52.5438,22745.0
2020-04-29 12:40:00,59.16,59.28,59.15,59.26,15071.0,52.526,52.6326,52.5171,52.6148,15071.0
2020-04-29 12:45:00,59.29,59.36,59.26,59.34,18198.0,52.6414,52.7036,52.6148,52.6858,18198.0
2020-04-29 12:50:00,59.32,59.43,59.32,59.37,10591.0,52.6681,52.7657,52.6681,52.7125,10591.0
2020-04-29 12:55:00,59.38,59.42,59.35,59.39,13525.0,52.7213,52.7569,52.6947,52.7302,13525.0
2020-04-29 13:00:00,59.4,59.48,59.39,59.45,16625.0,52.7391,52.8101,52.7302,52.7835,16625.0
2020-04-29 13:05:00,59.45,59.64,59.44,59.61,52054.0,52.7835,52.9522,52.7746,52.9255,52054.0
2020-04-29 13:10:00,59.64,59.64,59.54,59.58,11128.0,52.9522,52.9522,52.8634,52.8989,11128.0
2020-04-29 13:15:00,59.6,59.66,59.5,59.52,14210.0,52.9167,52.9699,52.8279,52.8456,14210.0
2020-04-29 13:20:00,59.52,59.53,59.37,59.38,11327.0,52.8456,52.8545,52.7125,52.7213,11327.0
2020-04-29 13:25:00,59.36,59.43,59.29,59.29,14809.0,52.7036,52.7657,52.6414,52.6414,14809.0
2020-04-29 13:30:00,59.3,59.31,59.11,59.14,15464.0,52.6503,52.6592,52.4816,52.5083,15464.0
2020-04-29 13:35:00,59.14,59.16,59.06,59.14,10396.0,52.5083,52.526,52.4372,52.5083,10396.0
2020-04-29 13:40:00,59.14,59.19,58.96,58.97,12376.0,52.5083,52.5526,52.3484,52.3573,12376.0
2020-04-29 13:45:00,58.99,59.09,58.99,59.09,12218.0,52.3751,52.4639,52.3751,52.4639,12218.0
2020-04-29 13:50:00,59.09,59.17,58.99,58.99,11830.0,52.4639,52.5349,52.3751,52.3751,11830.0
2020-04-29 13:55:00,59.0,59.04,58.97,59.04,12784.0,52.384,52.4195,52.3573,52.4195,12784.0
2020-04-29 14:00:00,59.06,59.13,58.7,58.76,24280.0,52.4372,52.4994,52.1176,52.1709,24280.0
2020-04-29 14:05:00,58.76,58.79,58.65,58.73,14981.0,52.1709,52.1975,52.0732,52.1442,14981.0
2020-04-29 14:10:00,58.74,58.88,58.71,58.88,14666.0,52.1531,52.2774,52.1265,52.2774,14666.0
2020-04-29 14:15:00,58.91,59.0,58.86,58.92,18857.0,52.304,52.384,52.2597,52.3129,18857.0
2020-04-29 14:20:00,58.95,58.98,58.77,58.88,17680.0,52.3396,52.3662,52.1797,52.2774,17680.0
2020-04-29 14:25:00,58.89,59.05,58.86,59.01,13970.0,52.2863,52.4283,52.2597,52.3928,13970.0
2020-04-29 14:30:00,59.04,59.06,58.85,58.93,16328.0,52.4195,52.4372,52.2508,52.3218,16328.0
2020-04-29 14:35:00,58.93,59.08,58.89,59.06,10297.0,52.3218,52.455,52.2863,52.4372,10297.0
2020-04-29 14:40:00,59.05,59.22,59.02,59.18,15250.0,52.4283,52.5793,52.4017,52.5438,15250.0
2020-04-29 14:45:00,59.18,59.23,59.08,59.13,14456.0,52.5438,52.5882,52.455,52.4994,14456.0
2020-04-29 14:50:00,59.11,59.16,58.96,58.98,16071.0,52.4816,52.526,52.3484,52.3662,16071.0
2020-04-29 14:55:00,58.97,59.17,58.94,59.16,13766.0,52.3573,52.5349,52.3307,52.526,13766.0
2020-04-29 15:00:00,59.16,59.37,59.15,59.37,21316.0,52.526,52.7125,52.5171,52.7125,21316.0
2020-04-29 15:05:00,59.38,59.43,59.33,59.41,16944.0,52.7213,52.7657,52.6769,52.748,16944.0
2020-04-29 15:10:00,59.41,59.42,59.33,59.38,31920.0,52.748,52.7569,52.6769,52.7213,31920.0
2020-04-29 15:15:00,59.39,59.39,59.17,59.28,28582.0,52.7302,52.7302,52.5349,52.6326,28582.0
2020-04-29 15:20:00,59.28,59.41,59.25,59.4,53306.0,52.6326,52.748,52.6059,52.7391,53306.0
2020-04-29 15:25:00,59.4,59.52,59.38,59.43,31831.0,52.7391,52.8456,52.7213,52.7657,31831.0
2020-04-29 15:30:00,59.43,59.62,59.41,59.58,65664.0,52.7657,52.9344,52.748,52.8989,65664.0
2020-04-29 15:35:00,59.58,59.6,59.45,59.45,27443.0,52.8989,52.9167,52.7835,52.7835,27443.0
2020-04-29 15:40:00,59.45,59.51,59.38,59.43,37791.0,52.7835,52.8368,52.7213,52.7657,37791.0
2020-04-29 15:45:00,59.43,59.43,59.22,59.32,52368.0,52.7657,52.7657,52.5793,52.6681,52368.0
2020-04-29 15:50:00,59.24,59.32,59.03,59.12,92991.0,52.597,52.6681,52.4106,52.4905,92991.0
2020-04-29 15:55:00,59.12,59.17,59.0,59.07,155955.0,52.4905,52.5349,52.384,52.4461,155955.0
2020-04-30 09:30:00,58.14,58.34,57.63,57.8,69079.0,51.6204,51.798,51.1676,51.3185,69079.0
2020-04-30 09:35:00,57.75,57.78,57.36,57.65,41677.0,51.2741,51.3008,50.9279,51.1853,41677.0
2020-04-30 09:40:00,57.67,57.92,57.67,57.76,64970.0,51.2031,51.4251,51.2031,51.283,64970.0
2020-04-30 09:45:00,57.69,57.78,57.43,57.46,48264.0,51.2208,51.3008,50.99,51.0166,48264.0
2020-04-30 09:50:00,57.42,57.68,57.32,57.48,41175.0,50.9811,51.212,50.8923,51.0344,41175.0
2020-04-30 09:55:00,57.47,57.86,57.46,57.8,32960.0,51.0255,51.3718,51.0166,51.3185,32960.0
2020-04-30 10:00:00,57.82,58.13,57.78,57.79,26384.0,51.3363,51.6115,51.3008,51.3096,26384.0
2020-04-30 10:05:00,57.72,58.0,57.66,57.97,23269.0,51.2475,51.4961,51.1942,51.4695,23269.0
2020-04-30 10:10:00,57.94,58.04,57.79,57.82,15466.0,51.4428,51.5316,51.3096,51.3363,15466.0
2020-04-30 10:15:00,57.8,57.84,57.6,57.75,22770.0,51.3185,51.354,51.1409,51.2741,22770.0
2020-04-30 10:20:00,57.75,57.77,57.52,57.54,33795.0,51.2741,51.2919,51.0699,51.0877,33795.0
2020-04-30 10:25:00,57.56,57.68,57.5,57.62,44106.0,51.1054,51.212,51.0522,51.1587,44106.0
2020-04-30 10:30:00,57.63,57.8,57.63,57.78,19373.0,51.1676,51.3185,51.1676,51.3008,19373.0
2020-04-30 10:35:00,57.82,57.88,57.68,57.69,22342.0,51.3363,51.3895,51.212,51.2208,22342.0
2020-04-30 10:40:00,57.7,57.74,57.4,57.45,30910.0,51.2297,51.2652,50.9634,51.0078,30910.0
2020-04-30 10:45:00,57.45,57.64,57.42,57.48,57826.0,51.0078,51.1765,50.9811,51.0344,57826.0
2020-04-30 10:50:00,57.51,57.75,57.51,57.72,17771.0,51.061,51.2741,51.061,51.2475,17771.0
2020-04-30 10:55:00,57.7,57.86,57.6,57.69,16158.0,51.2297,51.3718,51.1409,51.2208,16158.0
2020-04-30 11:00:00,57.69,57.84,57.66,57.68,14850.0,51.2208,51.354,51.1942,51.212,14850.0
2020-04-30 11:05:00,57.71,57.73,57.48,57.56,26046.0,51.2386,51.2564,51.0344,51.1054,26046.0
2020-04-30 11:10:00,57.55,57.61,57.51,57.58,16456.0,51.0965,51.1498,51.061,51.1232,16456.0
2020-04-30 11:15:00,57.59,57.68,57.5,57.52,37883.0,51.1321,51.212,51.0522,51.0699,37883.0
2020-04-30 11:20:00,57.5,57.56,57.44,57.54,23975.0,51.0522,51.1054,50.9989,51.0877,23975.0
2020-04-30 11:25:00,57.52,57.65,57.49,57.52,22576.0,51.0699,51.1853,51.0433,51.0699,22576.0
2020-04-30 11:30:00,57.52,57.65,57.47,57.48,28950.0,51.0699,51.1853,51.0255,51.0344,28950.0
2020-04-30 11:35:00,57.49,57.67,57.49,57.66,18772.0,51.0433,51.2031,51.0433,51.1942,18772.0
2020-04-30 11:40:00,57.67,57.73,57.61,57.64,15015.0,51.2031,51.2564,51.1498,51.1765,15015.0
2020-04-30 11:45:00,57.63,57.63,57.47,57.5,25087.0,51.1676,51.1676,51.0255,51.0522,25087.0
2020-04-30 11:50:00,57.48,57.5,57.4,57.42,38944.0,51.0344,51.0522,50.9634,50.9811,38944.0
2020-04-30 11:55:00,57.42,57.46,57.26,57.4,31989.0,50.9811,51.0166,50.8391,50.9634,31989.0
2020-04-30 12:00:00,57.39,57.4,57.11,57.13,24412.0,50.9545,50.9634,50.7059,50.7236,24412.0
2020-04-30 12:05:00,57.1,57.29,57.04,57.23,24664.0,50.697,50.8657,50.6437,50.8124,24664.0
2020-04-30 12:10:00,57.23,57.3,57.03,57.06,128065.0,50.8124,50.8746,50.6349,50.6615,128065.0
2020-04-30 12:15:00,57.04,57.12,56.97,56.99,28095.0,50.6437,50.7148,50.5816,50.5993,28095.0
2020-04-30 12:20:00,57.02,57.08,56.87,56.91,22353.0,50.626,50.6793,50.4928,50.5283,22353.0
2020-04-30 12:25:00,56.9,56.91,56.76,56.84,19617.0,50.5194,50.5283,50.3951,50.4662,19617.0
2020-04-30 12:30:00,56.85,56.85,56.72,56.83,15993.0,50.475,50.475,50.3596,50.4573,15993.0
2020-04-30 12:35:00,56.82,56.97,56.79,56.97,13861.0,50.4484,50.5816,50.4218,50.5816,13861.0
2020-04-30 12:40:00,56.95,57.01,56.92,56.95,15645.0,50.5638,50.6171,50.5372,50.5638,15645.0
2020-04-30 12:45:00,56.95,57.13,56.94,57.12,13961.0,50.5638,50.7236,50.555,50.7148,13961.0
2020-04-30 12:50:00,57.13,57.2,57.07,57.16,10053.0,50.7236,50.7858,50.6704,50.7503,10053.0
2020-04-30 12:55:00,57.14,57.25,57.11,57.16,13854.0,50.7325,50.8302,50.7059,50.7503,13854.0
2020-04-30 13:00:00,57.14,57.15,56.94,56.94,11656.0,50.7325,50.7414,50.555,50.555,11656.0
2020-04-30 13:05:00,56.94,57.12,56.93,57.07,13819.0,50.555,50.7148,50.5461,50.6704,13819.0
2020-04-30 13:10:00,57.05,57.2,56.99,57.19,15788.0,50.6526,50.7858,50.5993,50.7769,15788.0
2020-04-30 13:15:00,57.18,57.21,57.1,57.11,10827.0,50.768,50.7947,50.697,50.7059,10827.0
2020-04-30 13:20:00,57.11,57.14,57.07,57.07,16453.0,50.7059,50.7325,50.6704,50.6704,16453.0
2020-04-30 13:25:00,57.06,57.07,56.93,56.97,22006.0,50.6615,50.6704,50.5461,50.5816,22006.0
2020-04-30 13:30:00,56.97,57.01,56.9,56.91,11493.0,50.5816,50.6171,50.5194,50.5283,11493.0
2020-04-30 13:35:00,56.92,57.04,56.92,57.0,11667.0,50.5372,50.6437,50.5372,50.6082,11667.0
2020-04-30 13:40:00,56.98,57.04,56.92,57.04,10921.0,50.5905,50.6437,50.5372,50.6437,10921.0
2020-04-30 13:45:00,57.02,57.03,56.87,56.88,15694.0,50.626,50.6349,50.4928,50.5017,15694.0
2020-04-30 13:50:00,56.89,57.04,56.88,56.92,12160.0,50.5106,50.6437,50.5017,50.5372,12160.0
2020-04-30 13:55:00,56.92,56.98,56.9,56.94,12986.0,50.5372,50.5905,50.5194,50.555,12986.0
2020-04-30 14:00:00,56.92,56.97,56.84,56.93,12406.0,50.5372,50.5816,50.4662,50.5461,12406.0
2020-04-30 14:05:00,56.91,57.0,56.88,56.97,12737.0,50.5283,50.6082,50.5017,50.5816,12737.0
2020-04-30 14:10:00,56.97,57.14,56.96,57.13,10961.0,50.5816,50.7325,50.5727,50.7236,10961.0
2020-04-30 14:15:00,57.12,57.12,56.95,56.96,11993.0,50.7148,50.7148,50.5638,50.5727,11993.0
2020-04-30 14:20:00,56.96,57.05,56.95,57.0,12848.0,50.5727,50.6526,50.5638,50.6082,12848.0
2020-04-30 14:25:00,57.01,57.03,56.92,57.01,15893.0,50.6171,50.6349,50.5372,50.6171,15893.0
2020-04-30 14:30:00,57.02,57.13,57.01,57.1,17684.0,50.626,50.7236,50.6171,50.697,17684.0
2020-04-30 14:35:00,57.1,57.11,56.97,57.02,17087.0,50.697,50.7059,50.5816,50.626,17087.0
2020-04-30 14:40:00,57.02,57.05,56.91,56.94,20304.0,50.626,50.6526,50.5283,50.555,20304.0
2020-04-30 14:45:00,56.93,57.0,56.9,56.97,15990.0,50.5461,50.6082,50.5194,50.5816,15990.0
2020-04-30 14:50:00,56.97,57.01,56.87,56.93,17015.0,50.5816,50.6171,50.4928,50.5461,17015.0
2020-04-30 14:55:00,56.91,56.92,56.77,56.9,21307.0,50.5283,50.5372,50.404,50.5194,21307.0
2020-04-30 15:00:00,56.91,56.95,56.82,56.82,17452.0,50.5283,50.5638,50.4484,50.4484,17452.0
2020-04-30 15:05:00,56.82,57.0,56.81,56.97,21495.0,50.4484,50.6082,50.4395,50.5816,21495.0
2020-04-30 15:10:00,56.98,57.05,56.94,57.04,14572.0,50.5905,50.6526,50.555,50.6437,14572.0
2020-04-30 15:15:00,57.06,57.21,57.06,57.13,25955.0,50.6615,50.7947,50.6615,50.7236,25955.0
2020-04-30 15:20:00,57.13,57.24,57.1,57.19,21506.0,50.7236,50.8213,50.697,50.7769,21506.0
2020-04-30 15:25:00,57.18,57.2,57.01,57.14,30016.0,50.768,50.7858,50.6171,50.7325,30016.0
2020-04-30 15:30:00,57.14,57.19,57.07,57.08,31913.0,50.7325,50.7769,50.6704,50.6793,31913.0
2020-04-30 15:35:00,57.08,57.11,56.97,57.02,28502.0,50.6793,50.7059,50.5816,50.626,28502.0
2020-04-30 15:40:00,57.02,57.02,56.85,56.96,44845.0,50.626,50.626,50.475,50.5727,44845.0
2020-04-30 15:45:00,56.96,57.01,56.8,56.8,67338.0,50.5727,50.6171,50.4307,50.4307,67338.0
2020-04-30 15:50:00,56.79,58.11,56.79,57.12,103385.0,50.4218,51.5938,50.4218,50.7148,103385.0
2020-04-30 15:55:00,57.13,57.16,56.89,56.89,225650.0,50.7236,50.7503,50.5106,50.5106,225650.0
2020-05-01 09:30:00,55.87,55.99,55.5,55.84,62633.0,49.6049,49.7115,49.2764,49.5783,62633.0
2020-05-01 09:35:00,55.78,55.83,55.5,55.55,31809.0,49.525,49.5694,49.2764,49.3208,31809.0
2020-05-01 09:40:00,55.5,55.65,55.36,55.4,27793.0,49.2764,49.4096,49.1521,49.1876,27793.0
2020-05-01 09:45:00,55.37,55.41,55.17,55.23,18293.0,49.161,49.1965,48.9834,49.0367,18293.0
2020-05-01 09:50:00,55.19,55.24,54.85,55.0,50270.0,49.0012,49.0456,48.6993,48.8325,50270.0
2020-05-01 09:55:00,54.99,55.05,54.87,55.03,126435.0,48.8236,48.8769,48.7171,48.8591,126435.0
2020-05-01 10:00:00,55.05,55.22,55.01,55.1,101387.0,48.8769,49.0278,48.8414,48.9213,101387.0
2020-05-01 10:05:00,55.07,55.13,54.71,54.71,51198.0,48.8946,48.9479,48.575,48.575,51198.0
2020-05-01 10:10:00,54.72,54.76,54.51,54.57,61719.0,48.5839,48.6194,48.3974,48.4507,61719.0
2020-05-01 10:15:00,54.57,54.63,54.33,54.37,60338.0,48.4507,48.504,48.2376,48.2731,60338.0
2020-05-01 10:20:00,54.37,54.53,54.21,54.36,54274.0,48.2731,48.4152,48.1311,48.2643,54274.0
2020-05-01 10:25:00,54.33,54.42,54.27,54.41,29160.0,48.2376,48.3175,48.1844,48.3087,29160.0
2020-05-01 10:30:00,54.38,54.48,54.26,54.48,24712.0,48.282,48.3708,48.1755,48.3708,24712.0
2020-05-01 10:35:00,54.5,54.54,54.42,54.5,25559.0,48.3886,48.4241,48.3175,48.3886,25559.0
2020-05-01 10:40:00,54.49,54.63,54.42,54.58,41723.0,48.3797,48.504,48.3175,48.4596,41723.0
2020-05-01 10:45:00,54.6,54.7,54.53,54.68,28274.0,48.4774,48.5661,48.4152,48.5484,28274.0
2020-05-01 10:50:00,54.68,54.74,54.42,54.47,23019.0,48.5484,48.6017,48.3175,48.3619,23019.0
2020-05-01 10:55:00,54.46,54.52,54.26,54.32,27365.0,48.3531,48.4063,48.1755,48.2287,27365.0
2020-05-01 11:00:00,54.34,54.34,54.14,54.2,48090.0,48.2465,48.2465,48.0689,48.1222,48090.0
2020-05-01 11:05:00,54.19,54.24,54.13,54.15,71794.0,48.1133,48.1577,48.0601,48.0778,71794.0
2020-05-01 11:10:00,54.16,54.34,54.0,54.34,77109.0,48.0867,48.2465,47.9446,48.2465,77109.0
2020-05-01 11:15:00,54.33,54.33,54.06,54.08,26800.0,48.2376,48.2376,47.9979,48.0157,26800.0
2020-05-01 11:20:00,54.05,54.21,54.02,54.04,20692.0,47.989,48.1311,47.9624,47.9801,20692.0
2020-05-01 11:25:00,54.06,54.12,53.99,54.0,37823.0,47.9979,48.0512,47.9358,47.9446,37823.0
2020-05-01 11:30:00,53.99,54.05,53.85,53.95,28401.0,47.9358,47.989,47.8115,47.9002,28401.0
2020-05-01 11:35:00,53.96,54.07,53.92,53.98,37218.0,47.9091,48.0068,47.8736,47.9269,37218.0
2020-05-01 11:40:00,53.97,53.97,53.92,53.92,19099.0,47.918,47.918,47.8736,47.8736,19099.0
2020-05-01 11:45:00,53.97,53.97,53.68,53.69,57174.0,47.918,47.918,47.6605,47.6694,57174.0
2020-05-01 11:50:00,53.69,53.69,53.55,53.61,55272.0,47.6694,47.6694,47.5451,47.5984,55272.0
2020-05-01 11:55:00,53.61,53.64,53.51,53.59,34302.0,47.5984,47.625,47.5096,47.5806,34302.0
2020-05-01 12:00:00,53.61,53.68,53.38,53.64,66476.0,47.5984,47.6605,47.3942,47.625,66476.0
2020-05-01 12:05:00,53.64,53.69,53.61,53.63,21154.0,47.625,47.6694,47.5984,47.6161,21154.0
2020-05-01 12:10:00,53.64,53.94,53.64,53.93,23404.0,47.625,47.8914,47.625,47.8825,23404.0
2020-05-01 12:15:00,53.92,53.96,53.66,53.69,85832.0,47.8736,47.9091,47.6428,47.6694,85832.0
2020-05-01 12:20:00,53.69,53.86,53.61,53.8,114067.0,47.6694,47.8203,47.5984,47.7671,114067.0
2020-05-01 12:25:00,53.8,53.82,53.7,53.77,28242.0,47.7671,47.7848,47.6783,47.7404,28242.0
2020-05-01 12:30:00,53.77,53.83,53.64,53.82,17313.0,47.7404,47.7937,47.625,47.7848,17313.0
2020-05-01 12:35:00,53.8,53.83,53.72,53.74,15821.0,47.7671,47.7937,47.696,47.7138,15821.0
2020-05-01 12:40:00,53.74,53.78,53.59,53.62,19986.0,47.7138,47.7493,47.5806,47.6072,19986.0
2020-05-01 12:45:00,53.64,53.76,53.63,53.69,11967.0,47.625,47.7315,47.6161,47.6694,11967.0
2020-05-01 12:50:00,53.73,53.8,53.68,53.69,13934.0,47.7049,47.7671,47.6605,47.6694,13934.0
2020-05-01 12:55:00,53.69,53.81,53.66,53.75,35631.0,47.6694,47.7759,47.6428,47.7227,35631.0
2020-05-01 13:00:00,53.76,53.95,53.75,53.88,39977.0,47.7315,47.9002,47.7227,47.8381,39977.0
2020-05-01 13:05:00,53.87,53.93,53.81,53.83,18363.0,47.8292,47.8825,47.7759,47.7937,18363.0
2020-05-01 13:10:00,53.85,53.97,53.82,53.88,71511.0,47.8115,47.918,47.7848,47.8381,71511.0
2020-05-01 13:15:00,53.89,53.97,53.74,53.76,38855.0,47.847,47.918,47.7138,47.7315,38855.0
2020-05-01 13:20:00,53.77,53.92,53.74,53.81,19441.0,47.7404,47.8736,47.7138,47.7759,19441.0
2020-05-01 13:25:00,53.77,53.92,53.77,53.89,12326.0,47.7404,47.8736,47.7404,47.847,12326.0
2020-05-01 13:30:00,53.85,53.93,53.81,53.83,33594.0,47.8115,47.8825,47.7759,47.7937,33594.0
2020-05-01 13:35:00,53.8,53.84,53.64,53.65,24701.0,47.7671,47.8026,47.625,47.6339,24701.0
2020-05-01 13:40:00,53.67,53.72,53.59,53.64,20721.0,47.6516,47.696,47.5806,47.625,20721.0
2020-05-01 13:45:00,53.66,53.77,53.64,53.68,24251.0,47.6428,47.7404,47.625,47.6605,24251.0
2020-05-01 13:50:00,53.7,53.72,53.58,53.59,11342.0,47.6783,47.696,47.5717,47.5806,11342.0
2020-05-01 13:55:00,53.58,53.63,53.52,53.6,15877.0,47.5717,47.6161,47.5185,47.5895,15877.0
2020-05-01 14:00:00,53.57,53.69,53.52,53.65,16868.0,47.5629,47.6694,47.5185,47.6339,16868.0
2020-05-01 14:05:00,53.69,53.72,53.57,53.63,18048.0,47.6694,47.696,47.5629,47.6161,18048.0
2020-05-01 14:10:00,53.63,53.65,53.53,53.53,15259.0,47.6161,47.6339,47.5273,47.5273,15259.0
2020-05-01 14:15:00,53.58,53.67,53.55,53.65,21789.0,47.5717,47.6516,47.5451,47.6339,21789.0
2020-05-01 14:20:00,53.66,53.87,53.66,53.83,36687.0,47.6428,47.8292,47.6428,47.7937,36687.0
2020-05-01 14:25:00,53.82,53.88,53.76,53.85,16148.0,47.7848,47.8381,47.7315,47.8115,16148.0
2020-05-01 14:30:00,53.86,53.87,53.8,53.83,23833.0,47.8203,47.8292,47.7671,47.7937,23833.0
2020-05-01 14:35:00,53.84,53.95,53.8,53.93,18335.0,47.8026,47.9002,47.7671,47.8825,18335.0
2020-05-01 14:40:00,53.92,53.99,53.87,53.9,21135.0,47.8736,47.9358,47.8292,47.8558,21135.0
2020-05-01 14:45:00,53.88,54.0,53.88,53.96,29291.0,47.8381,47.9446,47.8381,47.9091,29291.0
2020-05-01 14:50:00,53.94,53.94,53.79,53.82,31700.0,47.8914,47.8914,47.7582,47.7848,31700.0
2020-05-01 14:55:00,53.82,53.86,53.74,53.77,38826.0,47.7848,47.8203,47.7138,47.7404,38826.0
2020-05-01 15:00:00,53.77,53.86,53.71,53.71,26266.0,47.7404,47.8203,47.6872,47.6872,26266.0
2020-05-01 15:05:00,53.74,53.87,53.68,53.83,24140.0,47.7138,47.8292,47.6605,47.7937,24140.0
2020-05-01 15:10:00,53.84,53.91,53.77,53.82,85811.0,47.8026,47.8647,47.7404,47.7848,85811.0
2020-05-01 15:15:00,53.83,53.9,53.82,53.85,37479.0,47.7937,47.8558,47.7848,47.8115,37479.0
2020-05-01 15:20:00,53.86,53.92,53.84,53.86,36497.0,47.8203,47.8736,47.8026,47.8203,36497.0
2020-05-01 15:25:00,53.84,53.85,53.74,53.84,39301.0,47.8026,47.8115,47.7138,47.8026,39301.0
2020-05-01 15:30:00,53.85,53.89,53.73,53.74,67905.0,47.8115,47.847,47.7049,47.7138,67905.0
2020-05-01 15:35:00,53.73,53.8,53.67,53.74,33200.0,47.7049,47.7671,47.6516,47.7138,33200.0
2020-05-01 15:40:00,53.75,53.82,53.65,53.74,46843.0,47.7227,47.7848,47.6339,47.7138,46843.0
2020-05-01 15:45:00,53.74,53.79,53.63,53.76,55728.0,47.7138,47.7582,47.6161,47.7315,55728.0
2020-05-01 15:50:00,53.75,53.75,53.56,53.59,99070.0,47.7227,47.7227,47.554,47.5806,99070.0
2020-05-01 15:55:00,53.6,53.83,53.6,53.73,325184.0,47.5895,47.7937,47.5895,47.7049,325184.0
2020-05-04 09:30:00,53.19,53.35,52.71,52.76,93557.0,47.2255,47.3675,46.7993,46.8437,93557.0
2020-05-04 09:35:00,52.73,52.79,52.4,52.45,55533.0,46.817,46.8703,46.5241,46.5684,55533.0
2020-05-04 09:40:00,52.48,52.55,52.34,52.53,44170.0,46.5951,46.6572,46.4708,46.6395,44170.0
2020-05-04 09:45:00,52.54,52.6,52.25,52.57,45832.0,46.6484,46.7016,46.3909,46.675,45832.0
2020-05-04 09:50:00,52.58,52.69,52.47,52.69,46465.0,46.6839,46.7815,46.5862,46.7815,46465.0
2020-05-04 09:55:00,52.69,52.81,52.64,52.72,37454.0,46.7815,46.8881,46.7371,46.8082,37454.0
2020-05-04 10:00:00,52.76,52.76,52.55,52.59,52984.0,46.8437,46.8437,46.6572,46.6927,52984.0
2020-05-04 10:05:00,52.58,53.02,52.58,52.84,55201.0,46.6839,47.0745,46.6839,46.9147,55201.0
2020-05-04 10:10:00,52.82,52.91,52.7,52.74,69537.0,46.897,46.9769,46.7904,46.8259,69537.0
2020-05-04 10:15:00,52.74,53.02,52.73,52.95,94991.0,46.8259,47.0745,46.817,47.0124,94991.0
2020-05-04 10:20:00,52.97,52.99,52.77,52.8,61870.0,47.0301,47.0479,46.8526,46.8792,61870.0
2020-05-04 10:25:00,52.78,52.87,52.6,52.6,34157.0,46.8614,46.9413,46.7016,46.7016,34157.0
2020-05-04 10:30:00,52.59,52.67,52.56,52.61,26498.0,46.6927,46.7638,46.6661,46.7105,26498.0
2020-05-04 10:35:00,52.63,52.71,52.55,52.67,31159.0,46.7283,46.7993,46.6572,46.7638,31159.0
2020-05-04 10:40:00,52.67,52.78,52.61,52.73,76406.0,46.7638,46.8614,46.7105,46.817,76406.0
2020-05-04 10:45:00,52.72,52.91,52.64,52.8,45271.0,46.8082,46.9769,46.7371,46.8792,45271.0
2020-05-04 10:50:00,52.85,52.95,52.75,52.89,18891.0,46.9236,47.0124,46.8348,46.9591,18891.0
2020-05-04 10:55:00,52.83,52.85,52.62,52.66,19480.0,46.9058,46.9236,46.7194,46.7549,19480.0
2020-05-04 11:00:00,52.65,52.66,52.57,52.63,21541.0,46.746,46.7549,46.675,46.7283,21541.0
2020-05-04 11:05:00,52.61,52.67,52.56,52.61,11312.0,46.7105,46.7638,46.6661,46.7105,11312.0
2020-05-04 11:10:00,52.62,52.69,52.53,52.59,23325.0,46.7194,46.7815,46.6395,46.6927,23325.0
2020-05-04 11:15:00,52.59,52.74,52.56,52.72,20326.0,46.6927,46.8259,46.6661,46.8082,20326.0
2020-05-04 11:20:00,52.71,52.8,52.61,52.78,14458.0,46.7993,46.8792,46.7105,46.8614,14458.0
2020-05-04 11:25:00,52.75,52.77,52.55,52.62,13669.0,46.8348,46.8526,46.6572,46.7194,13669.0
2020-05-04 11:30:00,52.64,52.68,52.56,52.66,22990.0,46.7371,46.7727,46.6661,46.7549,22990.0
2020-05-04 11:35:00,52.66,52.83,52.61,52.8,18839.0,46.7549,46.9058,46.7105,46.8792,18839.0
2020-05-04 11:40:00,52.86,52.9,52.77,52.81,14941.0,46.9325,46.968,46.8526,46.8881,14941.0
2020-05-04 11:45:00,52.82,52.91,52.81,52.91,10619.0,46.897,46.9769,46.8881,46.9769,10619.0
2020-05-04 11:50:00,52.91,52.92,52.78,52.8,15217.0,46.9769,46.9857,46.8614,46.8792,15217.0
2020-05-04 11:55:00,52.81,52.84,52.66,52.73,59540.0,46.8881,46.9147,46.7549,46.817,59540.0
2020-05-04 12:00:00,52.73,52.86,52.73,52.85,16395.0,46.817,46.9325,46.817,46.9236,16395.0
2020-05-04 12:05:00,52.86,52.95,52.85,52.93,15789.0,46.9325,47.0124,46.9236,46.9946,15789.0
2020-05-04 12:10:00,52.94,53.05,52.94,52.99,51798.0,47.0035,47.1012,47.0035,47.0479,51798.0
2020-05-04 12:15:00,53.0,53.08,52.96,53.02,26104.0,47.0568,47.1278,47.0213,47.0745,26104.0
2020-05-04 12:20:00,53.03,53.25,53.01,53.24,44953.0,47.0834,47.2787,47.0656,47.2699,44953.0
2020-05-04 12:25:00,53.23,53.45,53.23,53.4,39772.0,47.261,47.4563,47.261,47.4119,39772.0
2020-05-04 12:30:00,53.4,53.44,53.32,53.39,62886.0,47.4119,47.4474,47.3409,47.403,62886.0
2020-05-04 12:35:00,53.4,53.44,53.29,53.44,34806.0,47.4119,47.4474,47.3143,47.4474,34806.0
2020-05-04 12:40:00,53.46,53.51,53.43,53.48,26599.0,47.4652,47.5096,47.4386,47.4829,26599.0
2020-05-04 12:45:00,53.47,53.62,53.45,53.51,25526.0,47.4741,47.6072,47.4563,47.5096,25526.0
2020-05-04 12:50:00,53.52,53.55,53.46,53.49,16878.0,47.5185,47.5451,47.4652,47.4918,16878.0
2020-05-04 12:55:00,53.49,53.65,53.46,53.65,17729.0,47.4918,47.6339,47.4652,47.6339,17729.0
2020-05-04 13:00:00,53.65,53.65,53.52,53.56,15730.0,47.6339,47.6339,47.5185,47.554,15730.0
2020-05-04 13:05:00,53.55,53.58,53.51,53.52,10448.0,47.5451,47.5717,47.5096,47.5185,10448.0
2020-05-04 13:10:00,53.52,53.52,53.41,53.47,14913.0,47.5185,47.5185,47.4208,47.4741,14913.0
2020-05-04 13:15:00,53.46,53.51,53.34,53.42,20629.0,47.4652,47.5096,47.3586,47.4297,20629.0
2020-05-04 13:20:00,53.42,53.75,53.4,53.71,120388.0,47.4297,47.7227,47.4119,47.6872,120388.0
2020-05-04 13:25:00,53.7,53.76,53.67,53.7,86025.0,47.6783,47.7315,47.6516,47.6783,86025.0
2020-05-04 13:30:00,53.71,53.78,53.68,53.7,82491.0,47.6872,47.7493,47.6605,47.6783,82491.0
2020-05-04 13:35:00,53.7,53.75,53.62,53.7,78767.0,47.6783,47.7227,47.6072,47.6783,78767.0
2020-05-04 13:40:00,53.71,53.83,53.7,53.76,74459.0,47.6872,47.7937,47.6783,47.7315,74459.0
2020-05-04 13:45:00,53.76,53.94,53.68,53.88,55757.0,47.7315,47.8914,47.6605,47.8381,55757.0
2020-05-04 13:50:00,53.88,53.9,53.78,53.83,57210.0,47.8381,47.8558,47.7493,47.7937,57210.0
2020-05-04 13:55:00,53.84,53.99,53.74,53.78,121042.0,47.8026,47.9358,47.7138,47.7493,121042.0
2020-05-04 14:00:00,53.77,53.78,53.67,53.69,37714.0,47.7404,47.7493,47.6516,47.6694,37714.0
2020-05-04 14:05:00,53.67,53.71,53.66,53.7,25018.0,47.6516,47.6872,47.6428,47.6783,25018.0
2020-05-04 14:10:00,53.7,53.75,53.65,53.66,30107.0,47.6783,47.7227,47.6339,47.6428,30107.0
2020-05-04 14:15:00,53.66,53.72,53.63,53.72,17879.0,47.6428,47.696,47.6161,47.696,17879.0
2020-05-04 14:20:00,53.72,53.73,53.66,53.71,20209.0,47.696,47.7049,47.6428,47.6872,20209.0
2020-05-04 14:25:00,53.71,53.76,53.67,53.73,56101.0,47.6872,47.7315,47.6516,47.7049,56101.0
2020-05-04 14:30:00,53.73,53.84,53.64,53.69,34294.0,47.7049,47.8026,47.625,47.6694,34294.0
2020-05-04 14:35:00,53.69,53.7,53.6,53.6,17826.0,47.6694,47.6783,47.5895,47.5895,17826.0
2020-05-04 14:40:00,53.61,53.66,53.57,53.57,16636.0,47.5984,47.6428,47.5629,47.5629,16636.0
2020-05-04 14:45:00,53.57,53.73,53.57,53.73,21684.0,47.5629,47.7049,47.5629,47.7049,21684.0
2020-05-04 14:50:00,53.73,53.83,53.72,53.77,24964.0,47.7049,47.7937,47.696,47.7404,24964.0
2020-05-04 14:55:00,53.78,53.94,53.75,53.93,27646.0,47.7493,47.8914,47.7227,47.8825,27646.0
2020-05-04 15:00:00,53.91,53.93,53.84,53.88,17775.0,47.8647,47.8825,47.8026,47.8381,17775.0
2020-05-04 15:05:00,53.88,53.91,53.84,53.91,24632.0,47.8381,47.8647,47.8026,47.8647,24632.0
2020-05-04 15:10:00,53.93,54.16,53.93,54.06,61612.0,47.8825,48.0867,47.8825,47.9979,61612.0
2020-05-04 15:15:00,54.04,54.12,54.01,54.1,33848.0,47.9801,48.0512,47.9535,48.0334,33848.0
2020-05-04 15:20:00,54.12,54.18,54.08,54.16,33180.0,48.0512,48.1044,48.0157,48.0867,33180.0
2020-05-04 15:25:00,54.16,54.2,54.08,54.15,58605.0,48.0867,48.1222,48.0157,48.0778,58605.0
2020-05-04 15:30:00,54.15,54.29,54.08,54.29,35118.0,48.0778,48.2021,48.0157,48.2021,35118.0
2020-05-04 15:35:00,54.29,54.31,54.19,54.21,47916.0,48.2021,48.2199,48.1133,48.1311,47916.0
2020-05-04 15:40:00,54.22,54.28,54.19,54.2,37057.0,48.14,48.1932,48.1133,48.1222,37057.0
2020-05-04 15:45:00,54.19,54.26,54.15,54.26,44250.0,48.1133,48.1755,48.0778,48.1755,44250.0
2020-05-04 15:50:00,54.25,54.25,54.15,54.16,77264.0,48.1666,48.1666,48.0778,48.0867,77264.0
2020-05-04 15:55:00,54.16,54.32,54.14,54.28,133324.0,48.0867,48.2287,48.0689,48.1932,133324.0
2020-05-05 09:30:00,55.45,55.6,54.97,55.19,80208.0,49.232,49.3652,48.8059,49.0012,80208.0
2020-05-05 09:35:00,55.12,55.37,55.11,55.33,20281.0,48.939,49.161,48.9302,49.1255,20281.0
2020-05-05 09:40:00,55.28,55.42,55.15,55.27,22031.0,49.0811,49.2054,48.9657,49.0722,22031.0
2020-05-05 09:45:00,55.3,55.33,55.1,55.27,27618.0,49.0989,49.1255,48.9213,49.0722,27618.0
2020-05-05 09:50:00,55.28,55.66,55.28,55.51,29615.0,49.0811,49.4185,49.0811,49.2853,29615.0
2020-05-05 09:55:00,55.49,55.64,55.42,55.59,21244.0,49.2675,49.4007,49.2054,49.3563,21244.0
2020-05-05 10:00:00,55.61,55.65,55.47,55.56,49719.0,49.3741,49.4096,49.2498,49.3297,49719.0
2020-05-05 10:05:00,55.57,55.58,55.4,55.55,23974.0,49.3386,49.3475,49.1876,49.3208,23974.0
2020-05-05 10:10:00,55.56,55.59,55.41,55.55,23024.0,49.3297,49.3563,49.1965,49.3208,23024.0
2020-05-05 10:15:00,55.55,55.74,55.5,55.53,15411.0,49.3208,49.4895,49.2764,49.3031,15411.0
2020-05-05 10:20:00,55.53,55.61,55.31,55.32,28102.0,49.3031,49.3741,49.1077,49.1166,28102.0
2020-05-05 10:25:00,55.33,55.33,55.11,55.2,29783.0,49.1255,49.1255,48.9302,49.0101,29783.0
2020-05-05 10:30:00,55.19,55.28,55.14,55.17,34987.0,49.0012,49.0811,48.9568,48.9834,34987.0
2020-05-05 10:35:00,55.16,55.24,55.08,55.13,22658.0,48.9746,49.0456,48.9035,48.9479,22658.0
2020-05-05 10:40:00,55.15,55.18,54.99,55.0,14423.0,48.9657,48.9923,48.8236,48.8325,14423.0
2020-05-05 10:45:00,55.01,55.05,54.84,54.84,19293.0,48.8414,48.8769,48.6904,48.6904,19293.0
2020-05-05 10:50:00,54.86,54.99,54.74,54.95,54479.0,48.7082,48.8236,48.6017,48.7881,54479.0
2020-05-05 10:55:00,54.98,55.06,54.87,54.91,19275.0,48.8147,48.8858,48.7171,48.7526,19275.0
2020-05-05 11:00:00,54.92,54.94,54.86,54.9,29734.0,48.7615,48.7792,48.7082,48.7437,29734.0
2020-05-05 11:05:00,54.9,55.09,54.88,55.08,18373.0,48.7437,48.9124,48.726,48.9035,18373.0
2020-05-05 11:10:00,55.09,55.09,54.96,55.03,20108.0,48.9124,48.9124,48.797,48.8591,20108.0
2020-05-05 11:15:00,55.04,55.05,54.9,54.91,27447.0,48.868,48.8769,48.7437,48.7526,27447.0
2020-05-05 11:20:00,54.91,55.11,54.91,54.97,21444.0,48.7526,48.9302,48.7526,48.8059,21444.0
2020-05-05 11:25:00,54.97,55.0,54.88,55.0,19135.0,48.8059,48.8325,48.726,48.8325,19135.0
2020-05-05 11:30:00,55.02,55.18,55.02,55.16,32274.0,48.8503,48.9923,48.8503,48.9746,32274.0
2020-05-05 11:35:00,55.18,55.22,55.13,55.21,16906.0,48.9923,49.0278,48.9479,49.0189,16906.0
2020-05-05 11:40:00,55.22,55.37,55.21,55.32,39524.0,49.0278,49.161,49.0189,49.1166,39524.0
2020-05-05 11:45:00,55.32,55.34,55.2,55.21,27500.0,49.1166,49.1344,49.0101,49.0189,27500.0
2020-05-05 11:50:00,55.19,55.22,55.14,55.16,22129.0,49.0012,49.0278,48.9568,48.9746,22129.0
2020-05-05 11:55:00,55.17,55.2,55.15,55.16,21499.0,48.9834,49.0101,48.9657,48.9746,21499.0
2020-05-05 12:00:00,55.16,55.23,55.14,55.23,32266.0,48.9746,49.0367,48.9568,49.0367,32266.0
2020-05-05 12:05:00,55.23,55.28,55.21,55.24,9491.0,49.0367,49.0811,49.0189,49.0456,9491.0
2020-05-05 12:10:00,55.24,55.46,55.22,55.41,30327.0,49.0456,49.2409,49.0278,49.1965,30327.0
2020-05-05 12:15:00,55.4,55.45,55.38,55.4,24955.0,49.1876,49.232,49.1699,49.1876,24955.0
2020-05-05 12:20:00,55.4,55.46,55.37,55.39,28804.0,49.1876,49.2409,49.161,49.1788,28804.0
2020-05-05 12:25:00,55.4,55.45,55.38,55.45,19659.0,49.1876,49.232,49.1699,49.232,19659.0
2020-05-05 12:30:00,55.44,55.49,55.43,55.45,24052.0,49.2232,49.2675,49.2143,49.232,24052.0
2020-05-05 12:35:00,55.44,55.48,55.19,55.2,74214.0,49.2232,49.2587,49.0012,49.0101,74214.0
2020-05-05 12:40:00,55.2,55.24,55.04,55.04,20520.0,49.0101,49.0456,48.868,48.868,20520.0
2020-05-05 12:45:00,55.05,55.13,55.05,55.1,26538.0,48.8769,48.9479,48.8769,48.9213,26538.0
2020-05-05 12:50:00,55.1,55.26,55.09,55.22,80436.0,48.9213,49.0633,48.9124,49.0278,80436.0
2020-05-05 12:55:00,55.21,55.22,55.15,55.17,33976.0,49.0189,49.0278,48.9657,48.9834,33976.0
2020-05-05 13:00:00,55.17,55.2,55.1,55.13,28939.0,48.9834,49.0101,48.9213,48.9479,28939.0
2020-05-05 13:05:00,55.13,55.22,55.08,55.19,25282.0,48.9479,49.0278,48.9035,49.0012,25282.0
2020-05-05 13:10:00,55.19,55.21,55.12,55.19,37623.0,49.0012,49.0189,48.939,49.0012,37623.0
2020-05-05 13:15:00,55.19,55.21,55.15,55.16,16589.0,49.0012,49.0189,48.9657,48.9746,16589.0
2020-05-05 13:20:00,55.15,55.15,54.95,54.97,20766.0,48.9657,48.9657,48.7881,48.8059,20766.0
2020-05-05 13:25:00,54.97,55.11,54.97,55.07,20344.0,48.8059,48.9302,48.8059,48.8946,20344.0
2020-05-05 13:30:00,55.08,55.12,55.06,55.09,9433.0,48.9035,48.939,48.8858,48.9124,9433.0
2020-05-05 13:35:00,55.08,55.1,55.05,55.05,9727.0,48.9035,48.9213,48.8769,48.8769,9727.0
2020-05-05 13:40:00,55.07,55.15,55.04,55.14,26439.0,48.8946,48.9657,48.868,48.9568,26439.0
2020-05-05 13:45:00,55.13,55.13,55.02,55.05,21499.0,48.9479,48.9479,48.8503,48.8769,21499.0
2020-05-05 13:50:00,55.05,55.11,55.0,55.1,13636.0,48.8769,48.9302,48.8325,48.9213,13636.0
2020-05-05 13:55:00,55.13,55.13,55.08,55.11,18161.0,48.9479,48.9479,48.9035,48.9302,18161.0
2020-05-05 14:00:00,55.13,55.19,55.1,55.18,16816.0,48.9479,49.0012,48.9213,48.9923,16816.0
2020-05-05 14:05:00,55.17,55.26,55.17,55.21,14238.0,48.9834,49.0633,48.9834,49.0189,14238.0
2020-05-05 14:10:00,55.2,55.29,55.18,55.28,20650.0,49.0101,49.09,48.9923,49.0811,20650.0
2020-05-05 14:15:00,55.26,55.26,55.15,55.19,18748.0,49.0633,49.0633,48.9657,49.0012,18748.0
2020-05-05 14:20:00,55.19,55.2,55.15,55.17,37278.0,49.0012,49.0101,48.9657,48.9834,37278.0
2020-05-05 14:25:00,55.16,55.31,55.14,55.14,42946.0,48.9746,49.1077,48.9568,48.9568,42946.0
2020-05-05 14:30:00,55.15,55.16,54.99,55.0,37076.0,48.9657,48.9746,48.8236,48.8325,37076.0
2020-05-05 14:35:00,55.02,55.08,55.0,55.03,10391.0,48.8503,48.9035,48.8325,48.8591,10391.0
2020-05-05 14:40:00,55.03,55.08,55.01,55.07,12483.0,48.8591,48.9035,48.8414,48.8946,12483.0
2020-05-05 14:45:00,55.07,55.18,55.05,55.18,15845.0,48.8946,48.9923,48.8769,48.9923,15845.0
2020-05-05 14:50:00,55.18,55.22,55.1,55.14,9454.0,48.9923,49.0278,48.9213,48.9568,9454.0
2020-05-05 14:55:00,55.13,55.19,55.12,55.19,9384.0,48.9479,49.0012,48.939,49.0012,9384.0
2020-05-05 15:00:00,55.18,55.19,55.11,55.14,14827.0,48.9923,49.0012,48.9302,48.9568,14827.0
2020-05-05 15:05:00,55.14,55.14,55.01,55.09,24215.0,48.9568,48.9568,48.8414,48.9124,24215.0
2020-05-05 15:10:00,55.09,55.22,55.08,55.18,18574.0,48.9124,49.0278,48.9035,48.9923,18574.0
2020-05-05 15:15:00,55.18,55.18,54.89,54.9,33528.0,48.9923,48.9923,48.7348,48.7437,33528.0
2020-05-05 15:20:00,54.91,54.93,54.83,54.93,18440.0,48.7526,48.7703,48.6816,48.7703,18440.0
2020-05-05 15:25:00,54.94,54.97,54.72,54.73,25877.0,48.7792,48.8059,48.5839,48.5928,25877.0
2020-05-05 15:30:00,54.73,54.79,54.65,54.7,35253.0,48.5928,48.646,48.5217,48.5661,35253.0
2020-05-05 15:35:00,54.71,54.78,54.6,54.7,35389.0,48.575,48.6372,48.4774,48.5661,35389.0
2020-05-05 15:40:00,54.69,54.78,54.63,54.76,36303.0,48.5573,48.6372,48.504,48.6194,36303.0
2020-05-05 15:45:00,54.77,54.81,54.67,54.71,50874.0,48.6283,48.6638,48.5395,48.575,50874.0
2020-05-05 15:50:00,54.72,54.89,54.69,54.84,97187.0,48.5839,48.7348,48.5573,48.6904,97187.0
2020-05-05 15:55:00,54.84,54.84,54.61,54.66,127366.0,48.6904,48.6904,48.4862,48.5306,127366.0
2020-05-06 09:30:00,54.5,54.82,54.5,54.53,109078.0,48.3886,48.6727,48.3886,48.4152,109078.0
2020-05-06 09:35:00,54.47,54.52,54.32,54.37,26680.0,48.3619,48.4063,48.2287,48.2731,26680.0
2020-05-06 09:40:00,54.37,54.44,54.24,54.33,35662.0,48.2731,48.3353,48.1577,48.2376,35662.0
2020-05-06 09:45:00,54.36,54.48,54.31,54.31,37193.0,48.2643,48.3708,48.2199,48.2199,37193.0
2020-05-06 09:50:00,54.31,54.35,54.07,54.07,21118.0,48.2199,48.2554,48.0068,48.0068,21118.0
2020-05-06 09:55:00,54.07,54.11,53.89,54.02,20301.0,48.0068,48.0423,47.847,47.9624,20301.0
2020-05-06 10:00:00,54.02,54.11,53.91,53.91,32839.0,47.9624,48.0423,47.8647,47.8647,32839.0
2020-05-06 10:05:00,53.92,54.02,53.87,53.89,22028.0,47.8736,47.9624,47.8292,47.847,22028.0
2020-05-06 10:10:00,53.89,53.9,53.77,53.84,15641.0,47.847,47.8558,47.7404,47.8026,15641.0
2020-05-06 10:15:00,53.83,54.12,53.81,54.03,15794.0,47.7937,48.0512,47.7759,47.9713,15794.0
2020-05-06 10:20:00,54.02,54.15,53.98,54.14,14911.0,47.9624,48.0778,47.9269,48.0689,14911.0
2020-05-06 10:25:00,54.15,54.27,54.14,54.23,21047.0,48.0778,48.1844,48.0689,48.1488,21047.0
2020-05-06 10:30:00,54.23,54.5,54.21,54.43,20486.0,48.1488,48.3886,48.1311,48.3264,20486.0
2020-05-06 10:35:00,54.44,54.44,54.19,54.22,11412.0,48.3353,48.3353,48.1133,48.14,11412.0
2020-05-06 10:40:00,54.22,54.56,54.2,54.46,17032.0,48.14,48.4418,48.1222,48.3531,17032.0
2020-05-06 10:45:00,54.52,54.7,54.52,54.57,18489.0,48.4063,48.5661,48.4063,48.4507,18489.0
2020-05-06 10:50:00,54.59,54.62,54.44,54.54,13922.0,48.4685,48.4951,48.3353,48.4241,13922.0
2020-05-06 10:55:00,54.53,54.58,54.48,54.53,11202.0,48.4152,48.4596,48.3708,48.4152,11202.0
2020-05-06 11:00:00,54.55,54.6,54.47,54.49,12865.0,48.433,48.4774,48.3619,48.3797,12865.0
2020-05-06 11:05:00,54.48,54.5,54.3,54.38,14497.0,48.3708,48.3886,48.211,48.282,14497.0
2020-05-06 11:10:00,54.39,54.42,54.27,54.28,21944.0,48.2909,48.3175,48.1844,48.1932,21944.0
2020-05-06 11:15:00,54.28,54.29,54.2,54.24,14080.0,48.1932,48.2021,48.1222,48.1577,14080.0
2020-05-06 11:20:00,54.25,54.28,54.01,54.05,15022.0,48.1666,48.1932,47.9535,47.989,15022.0
2020-05-06 11:25:00,54.02,54.27,54.02,54.23,24546.0,47.9624,48.1844,47.9624,48.1488,24546.0
2020-05-06 11:30:00,54.18,54.23,54.06,54.09,129958.0,48.1044,48.1488,47.9979,48.0245,129958.0
2020-05-06 11:35:00,54.09,54.3,54.06,54.26,11688.0,48.0245,48.211,47.9979,48.1755,11688.0
2020-05-06 11:40:00,54.25,54.3,54.12,54.16,11525.0,48.1666,48.211,48.0512,48.0867,11525.0
2020-05-06 11:45:00,54.17,54.18,54.04,54.05,16036.0,48.0956,48.1044,47.9801,47.989,16036.0
2020-05-06 11:50:00,54.03,54.04,53.89,53.91,16632.0,47.9713,47.9801,47.847,47.8647,16632.0
2020-05-06 11:55:00,53.91,54.05,53.88,54.05,22087.0,47.8647,47.989,47.8381,47.989,22087.0
2020-05-06 12:00:00,54.04,54.23,53.99,54.2,15768.0,47.9801,48.1488,47.9358,48.1222,15768.0
2020-05-06 12:05:00,54.19,54.2,54.12,54.12,9643.0,48.1133,48.1222,48.0512,48.0512,9643.0
2020-05-06 12:10:00,54.15,54.25,54.15,54.23,10805.0,48.0778,48.1666,48.0778,48.1488,10805.0
2020-05-06 12:15:00,54.24,54.34,54.23,54.34,12595.0,48.1577,48.2465,48.1488,48.2465,12595.0
2020-05-06 12:20:00,54.33,54.42,54.28,54.42,10082.0,48.2376,48.3175,48.1932,48.3175,10082.0
2020-05-06 12:25:00,54.42,54.54,54.4,54.52,11356.0,48.3175,48.4241,48.2998,48.4063,11356.0
2020-05-06 12:30:00,54.54,54.64,54.53,54.62,11223.0,48.4241,48.5129,48.4152,48.4951,11223.0
2020-05-06 12:35:00,54.61,54.61,54.5,54.57,6607.0,48.4862,48.4862,48.3886,48.4507,6607.0
2020-05-06 12:40:00,54.55,54.56,54.45,54.45,7357.0,48.433,48.4418,48.3442,48.3442,7357.0
2020-05-06 12:45:00,54.47,54.56,54.46,54.55,7652.0,48.3619,48.4418,48.3531,48.433,7652.0
2020-05-06 12:50:00,54.55,54.64,54.55,54.6,7582.0,48.433,48.5129,48.433,48.4774,7582.0
2020-05-06 12:55:00,54.59,54.69,54.55,54.58,26709.0,48.4685,48.5573,48.433,48.4596,26709.0
2020-05-06 13:00:00,54.61,54.62,54.43,54.48,13909.0,48.4862,48.4951,48.3264,48.3708,13909.0
2020-05-06 13:05:00,54.47,54.48,54.41,54.42,4991.0,48.3619,48.3708,48.3087,48.3175,4991.0
2020-05-06 13:10:00,54.43,54.48,54.35,54.44,8460.0,48.3264,48.3708,48.2554,48.3353,8460.0
2020-05-06 13:15:00,54.44,54.47,54.39,54.47,5930.0,48.3353,48.3619,48.2909,48.3619,5930.0
2020-05-06 13:20:00,54.45,54.53,54.35,54.45,13302.0,48.3442,48.4152,48.2554,48.3442,13302.0
2020-05-06 13:25:00,54.45,54.55,54.41,54.54,9358.0,48.3442,48.433,48.3087,48.4241,9358.0
2020-05-06 13:30:00,54.53,54.74,54.52,54.69,29480.0,48.4152,48.6017,48.4063,48.5573,29480.0
2020-05-06 13:35:00,54.68,54.84,54.66,54.8,33360.0,48.5484,48.6904,48.5306,48.6549,33360.0
2020-05-06 13:40:00,54.8,54.94,54.78,54.9,31097.0,48.6549,48.7792,48.6372,48.7437,31097.0
2020-05-06 13:45:00,54.9,54.96,54.87,54.93,23542.0,48.7437,48.797,48.7171,48.7703,23542.0
2020-05-06 13:50:00,54.94,55.04,54.93,54.94,45606.0,48.7792,48.868,48.7703,48.7792,45606.0
2020-05-06 13:55:00,54.94,54.97,54.9,54.95,37156.0,48.7792,48.8059,48.7437,48.7881,37156.0
2020-05-06 14:00:00,54.93,54.95,54.73,54.86,36195.0,48.7703,48.7881,48.5928,48.7082,36195.0
2020-05-06 14:05:00,54.84,54.95,54.81,54.94,29227.0,48.6904,48.7881,48.6638,48.7792,29227.0
2020-05-06 14:10:00,54.93,54.94,54.73,54.77,22681.0,48.7703,48.7792,48.5928,48.6283,22681.0
2020-05-06 14:15:00,54.77,54.82,54.71,54.82,30938.0,48.6283,48.6727,48.575,48.6727,30938.0
2020-05-06 14:20:00,54.81,54.87,54.8,54.86,32161.0,48.6638,48.7171,48.6549,48.7082,32161.0
2020-05-06 14:25:00,54.87,54.91,54.75,54.75,30083.0,48.7171,48.7526,48.6105,48.6105,30083.0
2020-05-06 14:30:00,54.76,54.76,54.65,54.75,25186.0,48.6194,48.6194,48.5217,48.6105,25186.0
2020-05-06 14:35:00,54.74,54.93,54.72,54.91,28874.0,48.6017,48.7703,48.5839,48.7526,28874.0
2020-05-06 14:40:00,54.91,54.95,54.85,54.94,20856.0,48.7526,48.7881,48.6993,48.7792,20856.0
2020-05-06 14:45:00,54.94,55.08,54.94,55.06,28404.0,48.7792,48.9035,48.7792,48.8858,28404.0
2020-05-06 14:50:00,55.06,55.14,55.04,55.07,28263.0,48.8858,48.9568,48.868,48.8946,28263.0
2020-05-06 14:55:00,55.07,55.1,54.96,54.98,34121.0,48.8946,48.9213,48.797,48.8147,34121.0
2020-05-06 15:00:00,55.01,55.01,54.93,54.97,30083.0,48.8414,48.8414,48.7703,48.8059,30083.0
2020-05-06 15:05:00,54.98,55.08,54.97,55.08,33598.0,48.8147,48.9035,48.8059,48.9035,33598.0
2020-05-06 15:10:00,55.07,55.09,55.03,55.05,37124.0,48.8946,48.9124,48.8591,48.8769,37124.0
2020-05-06 15:15:00,55.05,55.13,55.04,55.12,38385.0,48.8769,48.9479,48.868,48.939,38385.0
2020-05-06 15:20:00,55.13,55.14,55.03,55.05,47366.0,48.9479,48.9568,48.8591,48.8769,47366.0
2020-05-06 15:25:00,55.04,55.07,54.96,54.98,43750.0,48.868,48.8946,48.797,48.8147,43750.0
2020-05-06 15:30:00,54.97,54.98,54.76,54.77,58324.0,48.8059,48.8147,48.6194,48.6283,58324.0
2020-05-06 15:35:00,54.76,54.79,54.65,54.77,50123.0,48.6194,48.646,48.5217,48.6283,50123.0
2020-05-06 15:40:00,54.78,54.82,54.7,54.8,95758.0,48.6372,48.6727,48.5661,48.6549,95758.0
2020-05-06 15:45:00,54.8,54.81,54.47,54.48,83207.0,48.6549,48.6638,48.3619,48.3708,83207.0
2020-05-06 15:50:00,54.48,54.65,54.45,54.65,111534.0,48.3708,48.5217,48.3442,48.5217,111534.0
2020-05-06 15:55:00,54.64,54.75,54.57,54.58,219250.0,48.5129,48.6105,48.4507,48.4596,219250.0
2020-05-07 09:30:00,55.86,56.25,55.51,55.74,95193.0,49.5961,49.9423,49.2853,49.4895,95193.0
2020-05-07 09:35:00,55.71,55.86,55.54,55.66,24125.0,49.4629,49.5961,49.3119,49.4185,24125.0
2020-05-07 09:40:00,55.6,55.64,55.47,55.47,21643.0,49.3652,49.4007,49.2498,49.2498,21643.0
2020-05-07 09:45:00,55.5,55.74,55.42,55.74,16153.0,49.2764,49.4895,49.2054,49.4895,16153.0
2020-05-07 09:50:00,55.73,55.94,55.68,55.92,25488.0,49.4806,49.6671,49.4362,49.6493,25488.0
2020-05-07 09:55:00,55.93,56.15,55.92,56.08,35010.0,49.6582,49.8535,49.6493,49.7914,35010.0
2020-05-07 10:00:00,56.1,56.13,55.7,55.7,26737.0,49.8091,49.8358,49.454,49.454,26737.0
2020-05-07 10:05:00,55.69,55.69,55.45,55.68,38475.0,49.4451,49.4451,49.232,49.4362,38475.0
2020-05-07 10:10:00,55.69,55.73,55.46,55.65,21947.0,49.4451,49.4806,49.2409,49.4096,21947.0
2020-05-07 10:15:00,55.62,55.65,55.53,55.61,20037.0,49.383,49.4096,49.3031,49.3741,20037.0
2020-05-07 10:20:00,55.61,55.73,55.58,55.73,18096.0,49.3741,49.4806,49.3475,49.4806,18096.0
2020-05-07 10:25:00,55.72,55.75,55.65,55.65,22938.0,49.4718,49.4984,49.4096,49.4096,22938.0
2020-05-07 10:30:00,55.66,55.75,55.61,55.73,14813.0,49.4185,49.4984,49.3741,49.4806,14813.0
2020-05-07 10:35:00,55.72,55.81,55.68,55.77,13678.0,49.4718,49.5517,49.4362,49.5162,13678.0
2020-05-07 10:40:00,55.77,55.93,55.77,55.9,12943.0,49.5162,49.6582,49.5162,49.6316,12943.0
2020-05-07 10:45:00,55.93,55.94,55.62,55.66,12667.0,49.6582,49.6671,49.383,49.4185,12667.0
2020-05-07 10:50:00,55.66,55.72,55.56,55.61,14604.0,49.4185,49.4718,49.3297,49.3741,14604.0
2020-05-07 10:55:00,55.63,55.66,55.43,55.49,21110.0,49.3919,49.4185,49.2143,49.2675,21110.0
2020-05-07 11:00:00,55.49,55.62,55.47,55.59,22455.0,49.2675,49.383,49.2498,49.3563,22455.0
2020-05-07 11:05:00,55.58,55.6,55.49,55.49,17077.0,49.3475,49.3652,49.2675,49.2675,17077.0
2020-05-07 11:10:00,55.5,55.79,55.5,55.79,21845.0,49.2764,49.5339,49.2764,49.5339,21845.0
2020-05-07 11:15:00,55.79,55.8,55.68,55.79,17892.0,49.5339,49.5428,49.4362,49.5339,17892.0
2020-05-07 11:20:00,55.78,55.81,55.7,55.7,12291.0,49.525,49.5517,49.454,49.454,12291.0
2020-05-07 11:25:00,55.69,55.77,55.66,55.73,15790.0,49.4451,49.5162,49.4185,49.4806,15790.0
2020-05-07 11:30:00,55.74,55.83,55.73,55.79,13035.0,49.4895,49.5694,49.4806,49.5339,13035.0
2020-05-07 11:35:00,55.79,55.8,55.6,55.62,10613.0,49.5339,49.5428,49.3652,49.383,10613.0
2020-05-07 11:40:00,55.62,55.96,55.62,55.94,64788.0,49.383,49.6848,49.383,49.6671,64788.0
2020-05-07 11:45:00,55.95,55.97,55.78,55.78,47325.0,49.676,49.6937,49.525,49.525,47325.0
2020-05-07 11:50:00,55.78,55.83,55.71,55.73,12738.0,49.525,49.5694,49.4629,49.4806,12738.0
2020-05-07 11:55:00,55.73,55.8,55.7,55.79,11671.0,49.4806,49.5428,49.454,49.5339,11671.0
2020-05-07 12:00:00,55.79,55.86,55.66,55.66,15245.0,49.5339,49.5961,49.4185,49.4185,15245.0
2020-05-07 12:05:00,55.66,55.73,55.65,55.68,11519.0,49.4185,49.4806,49.4096,49.4362,11519.0
2020-05-07 12:10:00,55.68,55.77,55.65,55.77,17020.0,49.4362,49.5162,49.4096,49.5162,17020.0
2020-05-07 12:15:00,55.78,55.83,55.76,55.77,15001.0,49.525,49.5694,49.5073,49.5162,15001.0
2020-05-07 12:20:00,55.78,55.81,55.75,55.78,16948.0,49.525,49.5517,49.4984,49.525,16948.0
2020-05-07 12:25:00,55.78,55.89,55.77,55.83,18840.0,49.525,49.6227,49.5162,49.5694,18840.0
2020-05-07 12:30:00,55.82,55.82,55.69,55.7,15143.0,49.5605,49.5605,49.4451,49.454,15143.0
2020-05-07 12:35:00,55.7,55.7,55.5,55.51,20572.0,49.454,49.454,49.2764,49.2853,20572.0
2020-05-07 12:40:00,55.51,55.51,55.37,55.39,22690.0,49.2853,49.2853,49.161,49.1788,22690.0
2020-05-07 12:45:00,55.4,55.45,55.3,55.3,15182.0,49.1876,49.232,49.0989,49.0989,15182.0
2020-05-07 12:50:00,55.32,55.47,55.31,55.47,25865.0,49.1166,49.2498,49.1077,49.2498,25865.0
2020-05-07 12:55:00,55.48,55.6,55.47,55.58,18630.0,49.2587,49.3652,49.2498,49.3475,18630.0
2020-05-07 13:00:00,55.58,55.65,55.57,55.6,14043.0,49.3475,49.4096,49.3386,49.3652,14043.0
2020-05-07 13:05:00,55.59,55.72,55.58,55.68,16970.0,49.3563,49.4718,49.3475,49.4362,16970.0
2020-05-07 13:10:00,55.68,55.74,55.64,55.64,22799.0,49.4362,49.4895,49.4007,49.4007,22799.0
2020-05-07 13:15:00,55.6,55.64,55.56,55.56,48489.0,49.3652,49.4007,49.3297,49.3297,48489.0
2020-05-07 13:20:00,55.56,55.59,55.52,55.53,16786.0,49.3297,49.3563,49.2942,49.3031,16786.0
2020-05-07 13:25:00,55.53,55.63,55.49,55.56,32432.0,49.3031,49.3919,49.2675,49.3297,32432.0
2020-05-07 13:30:00,55.57,55.64,55.53,55.61,41527.0,49.3386,49.4007,49.3031,49.3741,41527.0
2020-05-07 13:35:00,55.63,55.64,55.52,55.53,13284.0,49.3919,49.4007,49.2942,49.3031,13284.0
2020-05-07 13:40:00,55.52,55.6,55.5,55.58,24476.0,49.2942,49.3652,49.2764,49.3475,24476.0
2020-05-07 13:45:00,55.58,55.68,55.57,55.62,16919.0,49.3475,49.4362,49.3386,49.383,16919.0
2020-05-07 13:50:00,55.63,55.64,55.46,55.52,13791.0,49.3919,49.4007,49.2409,49.2942,13791.0
2020-05-07 13:55:00,55.51,55.62,55.49,55.62,21240.0,49.2853,49.383,49.2675,49.383,21240.0
2020-05-07 14:00:00,55.61,55.63,55.48,55.53,22426.0,49.3741,49.3919,49.2587,49.3031,22426.0
2020-05-07 14:05:00,55.53,55.55,55.48,55.52,24828.0,49.3031,49.3208,49.2587,49.2942,24828.0
2020-05-07 14:10:00,55.51,55.67,55.51,55.63,18786.0,49.2853,49.4274,49.2853,49.3919,18786.0
2020-05-07 14:15:00,55.62,55.63,55.52,55.52,11203.0,49.383,49.3919,49.2942,49.2942,11203.0
2020-05-07 14:20:00,55.54,55.54,55.32,55.35,20555.0,49.3119,49.3119,49.1166,49.1432,20555.0
2020-05-07 14:25:00,55.36,55.48,55.36,55.47,14274.0,49.1521,49.2587,49.1521,49.2498,14274.0
2020-05-07 14:30:00,55.48,55.49,55.36,55.36,13816.0,49.2587,49.2675,49.1521,49.1521,13816.0
2020-05-07 14:35:00,55.36,55.4,55.29,55.38,20989.0,49.1521,49.1876,49.09,49.1699,20989.0
2020-05-07 14:40:00,55.39,55.4,55.28,55.29,16485.0,49.1788,49.1876,49.0811,49.09,16485.0
2020-05-07 14:45:00,55.29,55.36,55.23,55.36,17647.0,49.09,49.1521,49.0367,49.1521,17647.0
2020-05-07 14:50:00,55.36,55.4,55.26,55.39,13649.0,49.1521,49.1876,49.0633,49.1788,13649.0
2020-05-07 14:55:00,55.38,55.38,55.19,55.28,16069.0,49.1699,49.1699,49.0012,49.0811,16069.0
2020-05-07 15:00:00,55.28,55.34,55.16,55.29,26377.0,49.0811,49.1344,48.9746,49.09,26377.0
2020-05-07 15:05:00,55.3,55.43,55.3,55.37,17743.0,49.0989,49.2143,49.0989,49.161,17743.0
2020-05-07 15:10:00,55.36,55.42,55.28,55.28,34054.0,49.1521,49.2054,49.0811,49.0811,34054.0
2020-05-07 15:15:00,55.3,55.3,55.11,55.26,18748.0,49.0989,49.0989,48.9302,49.0633,18748.0
2020-05-07 15:20:00,55.25,55.3,55.23,55.3,16260.0,49.0545,49.0989,49.0367,49.0989,16260.0
2020-05-07 15:25:00,55.3,55.37,55.29,55.33,21780.0,49.0989,49.161,49.09,49.1255,21780.0
2020-05-07 15:30:00,55.33,55.4,55.24,55.28,43341.0,49.1255,49.1876,49.0456,49.0811,43341.0
2020-05-07 15:35:00,55.28,55.31,55.2,55.2,25446.0,49.0811,49.1077,49.0101,49.0101,25446.0
2020-05-07 15:40:00,55.19,55.22,55.05,55.18,31750.0,49.0012,49.0278,48.8769,48.9923,31750.0
2020-05-07 15:45:00,55.19,55.31,55.16,55.19,37321.0,49.0012,49.1077,48.9746,49.0012,37321.0
2020-05-07 15:50:00,55.17,55.41,55.13,55.23,62408.0,48.9834,49.1965,48.9479,49.0367,62408.0
2020-05-07 15:55:00,55.22,55.31,55.13,55.26,95241.0,49.0278,49.1077,48.9479,49.0633,95241.0
2020-05-08 09:30:00,56.34,56.45,56.02,56.03,86460.0,50.0222,50.1199,49.7381,49.747,86460.0
2020-05-08 09:35:00,56.03,56.1,55.73,55.89,27042.0,49.747,49.8091,49.4806,49.6227,27042.0
2020-05-08 09:40:00,55.87,56.05,55.84,55.9,37414.0,49.6049,49.7648,49.5783,49.6316,37414.0
2020-05-08 09:45:00,55.9,55.94,55.83,55.91,25610.0,49.6316,49.6671,49.5694,49.6405,25610.0
2020-05-08 09:50:00,55.96,56.18,55.92,55.96,34404.0,49.6848,49.8802,49.6493,49.6848,34404.0
2020-05-08 09:55:00,55.97,56.26,55.95,56.21,46742.0,49.6937,49.9512,49.676,49.9068,46742.0
2020-05-08 10:00:00,56.2,56.43,56.2,56.29,19023.0,49.8979,50.1021,49.8979,49.9778,19023.0
2020-05-08 10:05:00,56.28,56.38,56.2,56.21,52406.0,49.969,50.0577,49.8979,49.9068,52406.0
2020-05-08 10:10:00,56.2,56.32,56.15,56.28,32001.0,49.8979,50.0045,49.8535,49.969,32001.0
2020-05-08 10:15:00,56.28,56.39,56.21,56.22,36191.0,49.969,50.0666,49.9068,49.9157,36191.0
2020-05-08 10:20:00,56.22,56.23,56.04,56.1,22044.0,49.9157,49.9246,49.7559,49.8091,22044.0
2020-05-08 10:25:00,56.1,56.11,55.94,55.96,16457.0,49.8091,49.818,49.6671,49.6848,16457.0
2020-05-08 10:30:00,55.95,56.03,55.91,55.97,19972.0,49.676,49.747,49.6405,49.6937,19972.0
2020-05-08 10:35:00,55.97,55.97,55.86,55.88,14276.0,49.6937,49.6937,49.5961,49.6138,14276.0
2020-05-08 10:40:00,55.89,55.92,55.7,55.7,24563.0,49.6227,49.6493,49.454,49.454,24563.0
2020-05-08 10:45:00,55.72,55.87,55.7,55.85,15752.0,49.4718,49.6049,49.454,49.5872,15752.0
2020-05-08 10:50:00,55.85,55.94,55.8,55.9,14580.0,49.5872,49.6671,49.5428,49.6316,14580.0
2020-05-08 10:55:00,55.91,55.98,55.87,55.9,15136.0,49.6405,49.7026,49.6049,49.6316,15136.0
2020-05-08 11:00:00,55.88,55.96,55.74,55.88,23172.0,49.6138,49.6848,49.4895,49.6138,23172.0
2020-05-08 11:05:00,55.89,56.04,55.89,56.0,15068.0,49.6227,49.7559,49.6227,49.7204,15068.0
2020-05-08 11:10:00,56.01,56.13,56.0,56.05,18551.0,49.7292,49.8358,49.7204,49.7648,18551.0
2020-05-08 11:15:00,56.03,56.11,56.03,56.09,16016.0,49.747,49.818,49.747,49.8003,16016.0
2020-05-08 11:20:00,56.1,56.16,56.08,56.15,36742.0,49.8091,49.8624,49.7914,49.8535,36742.0
2020-05-08 11:25:00,56.15,56.17,56.09,56.11,32812.0,49.8535,49.8713,49.8003,49.818,32812.0
2020-05-08 11:30:00,56.11,56.21,56.07,56.1,28301.0,49.818,49.9068,49.7825,49.8091,28301.0
2020-05-08 11:35:00,56.1,56.13,55.98,55.99,19445.0,49.8091,49.8358,49.7026,49.7115,19445.0
2020-05-08 11:40:00,56.0,56.0,55.87,55.93,57918.0,49.7204,49.7204,49.6049,49.6582,57918.0
2020-05-08 11:45:00,55.93,55.98,55.89,55.91,21623.0,49.6582,49.7026,49.6227,49.6405,21623.0
2020-05-08 11:50:00,55.92,55.94,55.84,55.88,13458.0,49.6493,49.6671,49.5783,49.6138,13458.0
2020-05-08 11:55:00,55.88,55.91,55.84,55.84,17878.0,49.6138,49.6405,49.5783,49.5783,17878.0
2020-05-08 12:00:00,55.85,55.86,55.79,55.84,10851.0,49.5872,49.5961,49.5339,49.5783,10851.0
2020-05-08 12:05:00,55.87,55.93,55.85,55.86,10683.0,49.6049,49.6582,49.5872,49.5961,10683.0
2020-05-08 12:10:00,55.86,56.08,55.86,56.03,13694.0,49.5961,49.7914,49.5961,49.747,13694.0
2020-05-08 12:15:00,56.03,56.03,55.93,56.0,10726.0,49.747,49.747,49.6582,49.7204,10726.0
2020-05-08 12:20:00,56.0,56.02,55.94,56.02,13197.0,49.7204,49.7381,49.6671,49.7381,13197.0
2020-05-08 12:25:00,56.02,56.1,55.98,56.1,16263.0,49.7381,49.8091,49.7026,49.8091,16263.0
2020-05-08 12:30:00,56.1,56.12,56.06,56.07,15962.0,49.8091,49.8269,49.7736,49.7825,15962.0
2020-05-08 12:35:00,56.07,56.14,56.05,56.08,17776.0,49.7825,49.8447,49.7648,49.7914,17776.0
2020-05-08 12:40:00,56.09,56.12,56.07,56.07,7555.0,49.8003,49.8269,49.7825,49.7825,7555.0
2020-05-08 12:45:00,56.07,56.08,55.98,55.98,8946.0,49.7825,49.7914,49.7026,49.7026,8946.0
2020-05-08 12:50:00,55.98,56.11,55.98,56.09,8479.0,49.7026,49.818,49.7026,49.8003,8479.0
2020-05-08 12:55:00,56.08,56.1,56.01,56.07,22724.0,49.7914,49.8091,49.7292,49.7825,22724.0
2020-05-08 13:00:00,56.07,56.19,56.07,56.14,19461.0,49.7825,49.8891,49.7825,49.8447,19461.0
2020-05-08 13:05:00,56.13,56.13,56.04,56.07,25784.0,49.8358,49.8358,49.7559,49.7825,25784.0
2020-05-08 13:10:00,56.07,56.17,56.06,56.1,17658.0,49.7825,49.8713,49.7736,49.8091,17658.0
2020-05-08 13:15:00,56.11,56.12,56.03,56.1,10425.0,49.818,49.8269,49.747,49.8091,10425.0
2020-05-08 13:20:00,56.09,56.13,56.09,56.13,9261.0,49.8003,49.8358,49.8003,49.8358,9261.0
2020-05-08 13:25:00,56.13,56.13,56.06,56.12,9701.0,49.8358,49.8358,49.7736,49.8269,9701.0
2020-05-08 13:30:00,56.15,56.15,56.07,56.1,11130.0,49.8535,49.8535,49.7825,49.8091,11130.0
2020-05-08 13:35:00,56.1,56.11,55.95,55.97,18315.0,49.8091,49.818,49.676,49.6937,18315.0
2020-05-08 13:40:00,55.98,56.01,55.91,55.92,15969.0,49.7026,49.7292,49.6405,49.6493,15969.0
2020-05-08 13:45:00,55.93,55.96,55.87,55.94,42004.0,49.6582,49.6848,49.6049,49.6671,42004.0
2020-05-08 13:50:00,55.97,56.08,55.94,56.05,15255.0,49.6937,49.7914,49.6671,49.7648,15255.0
2020-05-08 13:55:00,56.05,56.11,56.05,56.1,17242.0,49.7648,49.818,49.7648,49.8091,17242.0
2020-05-08 14:00:00,56.09,56.1,56.01,56.02,12212.0,49.8003,49.8091,49.7292,49.7381,12212.0
2020-05-08 14:05:00,56.03,56.1,56.03,56.08,11178.0,49.747,49.8091,49.747,49.7914,11178.0
2020-05-08 14:10:00,56.08,56.14,56.07,56.13,25717.0,49.7914,49.8447,49.7825,49.8358,25717.0
2020-05-08 14:15:00,56.14,56.16,56.09,56.09,28539.0,49.8447,49.8624,49.8003,49.8003,28539.0
2020-05-08 14:20:00,56.1,56.11,56.09,56.1,18062.0,49.8091,49.818,49.8003,49.8091,18062.0
2020-05-08 14:25:00,56.1,56.11,56.07,56.1,15812.0,49.8091,49.818,49.7825,49.8091,15812.0
2020-05-08 14:30:00,56.11,56.17,56.1,56.11,21303.0,49.818,49.8713,49.8091,49.818,21303.0
2020-05-08 14:35:00,56.12,56.12,56.03,56.07,15672.0,49.8269,49.8269,49.747,49.7825,15672.0
2020-05-08 14:40:00,56.07,56.13,56.06,56.12,23509.0,49.7825,49.8358,49.7736,49.8269,23509.0
2020-05-08 14:45:00,56.12,56.16,56.12,56.15,26963.0,49.8269,49.8624,49.8269,49.8535,26963.0
2020-05-08 14:50:00,56.15,56.16,56.09,56.13,32643.0,49.8535,49.8624,49.8003,49.8358,32643.0
2020-05-08 14:55:00,56.13,56.18,56.1,56.15,58240.0,49.8358,49.8802,49.8091,49.8535,58240.0
2020-05-08 15:00:00,56.15,56.18,56.1,56.16,35352.0,49.8535,49.8802,49.8091,49.8624,35352.0
2020-05-08 15:05:00,56.15,56.15,56.04,56.05,23261.0,49.8535,49.8535,49.7559,49.7648,23261.0
2020-05-08 15:10:00,56.05,56.07,55.93,56.06,38145.0,49.7648,49.7825,49.6582,49.7736,38145.0
2020-05-08 15:15:00,56.06,56.12,56.02,56.12,22035.0,49.7736,49.8269,49.7381,49.8269,22035.0
2020-05-08 15:20:00,56.12,56.16,56.09,56.14,56111.0,49.8269,49.8624,49.8003,49.8447,56111.0
2020-05-08 15:25:00,56.14,56.16,56.06,56.09,26093.0,49.8447,49.8624,49.7736,49.8003,26093.0
2020-05-08 15:30:00,56.09,56.16,56.01,56.14,37671.0,49.8003,49.8624,49.7292,49.8447,37671.0
2020-05-08 15:35:00,56.13,56.13,56.08,56.1,44412.0,49.8358,49.8358,49.7914,49.8091,44412.0
2020-05-08 15:40:00,56.11,56.14,56.09,56.11,80102.0,49.818,49.8447,49.8003,49.818,80102.0
2020-05-08 15:45:00,56.1,56.14,56.07,56.13,67827.0,49.8091,49.8447,49.7825,49.8358,67827.0
2020-05-08 15:50:00,56.12,56.28,56.08,56.11,131876.0,49.8269,49.969,49.7914,49.818,131876.0
2020-05-08 15:55:00,56.11,56.2,56.09,56.1,163386.0,49.818,49.8979,49.8003,49.8091,163386.0
2020-05-11 09:30:00,56.27,56.27,55.85,55.88,128947.0,49.9601,49.9601,49.5872,49.6138,128947.0
2020-05-11 09:35:00,55.89,56.01,55.78,55.88,61612.0,49.6227,49.7292,49.525,49.6138,61612.0
2020-05-11 09:40:00,55.86,56.24,55.85,56.11,32336.0,49.5961,49.9334,49.5872,49.818,32336.0
2020-05-11 09:45:00,56.11,56.17,55.73,55.73,71040.0,49.818,49.8713,49.4806,49.4806,71040.0
2020-05-11 09:50:00,55.73,55.86,55.7,55.81,30900.0,49.4806,49.5961,49.454,49.5517,30900.0
2020-05-11 09:55:00,55.79,55.94,55.78,55.91,28261.0,49.5339,49.6671,49.525,49.6405,28261.0
2020-05-11 10:00:00,55.92,55.93,55.75,55.85,53028.0,49.6493,49.6582,49.4984,49.5872,53028.0
2020-05-11 10:05:00,55.91,56.1,55.91,55.94,36675.0,49.6405,49.8091,49.6405,49.6671,36675.0
2020-05-11 10:10:00,55.9,56.17,55.9,55.96,41625.0,49.6316,49.8713,49.6316,49.6848,41625.0
2020-05-11 10:15:00,56.0,56.02,55.74,55.77,31653.0,49.7204,49.7381,49.4895,49.5162,31653.0
2020-05-11 10:20:00,55.82,55.9,55.78,55.88,17981.0,49.5605,49.6316,49.525,49.6138,17981.0
2020-05-11 10:25:00,55.88,55.93,55.78,55.88,22516.0,49.6138,49.6582,49.525,49.6138,22516.0
2020-05-11 10:30:00,55.88,56.0,55.79,55.99,22086.0,49.6138,49.7204,49.5339,49.7115,22086.0
2020-05-11 10:35:00,55.99,55.99,55.77,55.79,131606.0,49.7115,49.7115,49.5162,49.5339,131606.0
2020-05-11 10:40:00,55.79,55.81,55.64,55.69,75123.0,49.5339,49.5517,49.4007,49.4451,75123.0
2020-05-11 10:45:00,55.68,55.69,55.59,55.64,31240.0,49.4362,49.4451,49.3563,49.4007,31240.0
2020-05-11 10:50:00,55.64,55.65,55.57,55.58,23090.0,49.4007,49.4096,49.3386,49.3475,23090.0
2020-05-11 10:55:00,55.59,55.59,55.46,55.47,20972.0,49.3563,49.3563,49.2409,49.2498,20972.0
2020-05-11 11:00:00,55.48,55.72,55.43,55.57,53913.0,49.2587,49.4718,49.2143,49.3386,53913.0
2020-05-11 11:05:00,55.56,55.58,55.48,55.48,29638.0,49.3297,49.3475,49.2587,49.2587,29638.0
2020-05-11 11:10:00,55.45,55.51,55.44,55.51,22458.0,49.232,49.2853,49.2232,49.2853,22458.0
2020-05-11 11:15:00,55.51,55.54,55.4,55.42,43791.0,49.2853,49.3119,49.1876,49.2054,43791.0
2020-05-11 11:20:00,55.42,55.43,55.28,55.32,48976.0,49.2054,49.2143,49.0811,49.1166,48976.0
2020-05-11 11:25:00,55.31,55.38,55.27,55.3,64759.0,49.1077,49.1699,49.0722,49.0989,64759.0
2020-05-11 11:30:00,55.31,55.41,55.28,55.29,72454.0,49.1077,49.1965,49.0811,49.09,72454.0
2020-05-11 11:35:00,55.29,55.32,55.27,55.3,60402.0,49.09,49.1166,49.0722,49.0989,60402.0
2020-05-11 11:40:00,55.31,55.44,55.27,55.44,53517.0,49.1077,49.2232,49.0722,49.2232,53517.0
2020-05-11 11:45:00,55.44,55.47,55.38,55.41,22806.0,49.2232,49.2498,49.1699,49.1965,22806.0
2020-05-11 11:50:00,55.41,55.41,55.3,55.4,26059.0,49.1965,49.1965,49.0989,49.1876,26059.0
2020-05-11 11:55:00,55.41,55.46,55.38,55.41,37297.0,49.1965,49.2409,49.1699,49.1965,37297.0
2020-05-11 12:00:00,55.44,55.44,55.3,55.33,30244.0,49.2232,49.2232,49.0989,49.1255,30244.0
2020-05-11 12:05:00,55.33,55.33,55.29,55.31,39165.0,49.1255,49.1255,49.09,49.1077,39165.0
2020-05-11 12:10:00,55.32,55.38,55.29,55.38,37672.0,49.1166,49.1699,49.09,49.1699,37672.0
2020-05-11 12:15:00,55.39,55.52,55.34,55.52,37646.0,49.1788,49.2942,49.1344,49.2942,37646.0
2020-05-11 12:20:00,55.53,55.78,55.49,55.78,47227.0,49.3031,49.525,49.2675,49.525,47227.0
2020-05-11 12:25:00,55.77,55.78,55.67,55.7,52937.0,49.5162,49.525,49.4274,49.454,52937.0
2020-05-11 12:30:00,55.7,55.71,55.66,55.69,38454.0,49.454,49.4629,49.4185,49.4451,38454.0
2020-05-11 12:35:00,55.7,55.89,55.69,55.86,49244.0,49.454,49.6227,49.4451,49.5961,49244.0
2020-05-11 12:40:00,55.85,55.87,55.79,55.84,13107.0,49.5872,49.6049,49.5339,49.5783,13107.0
2020-05-11 12:45:00,55.88,55.91,55.76,55.77,17815.0,49.6138,49.6405,49.5073,49.5162,17815.0
2020-05-11 12:50:00,55.79,55.86,55.75,55.86,43410.0,49.5339,49.5961,49.4984,49.5961,43410.0
2020-05-11 12:55:00,55.85,55.85,55.78,55.78,27704.0,49.5872,49.5872,49.525,49.525,27704.0
2020-05-11 13:00:00,55.78,55.8,55.68,55.8,28258.0,49.525,49.5428,49.4362,49.5428,28258.0
2020-05-11 13:05:00,55.81,56.0,55.78,56.0,75009.0,49.5517,49.7204,49.525,49.7204,75009.0
2020-05-11 13:10:00,56.0,56.03,55.95,55.99,22259.0,49.7204,49.747,49.676,49.7115,22259.0
2020-05-11 13:15:00,56.0,56.04,55.97,56.04,17418.0,49.7204,49.7559,49.6937,49.7559,17418.0
2020-05-11 13:20:00,56.03,56.09,55.99,56.0,14083.0,49.747,49.8003,49.7115,49.7204,14083.0
2020-05-11 13:25:00,56.01,56.09,55.99,56.01,16699.0,49.7292,49.8003,49.7115,49.7292,16699.0
2020-05-11 13:30:00,56.0,56.06,56.0,56.05,12767.0,49.7204,49.7736,49.7204,49.7648,12767.0
2020-05-11 13:35:00,56.03,56.1,56.0,56.09,12562.0,49.747,49.8091,49.7204,49.8003,12562.0
2020-05-11 13:40:00,56.09,56.18,56.02,56.02,19214.0,49.8003,49.8802,49.7381,49.7381,19214.0
2020-05-11 13:45:00,56.03,56.15,56.02,56.12,20054.0,49.747,49.8535,49.7381,49.8269,20054.0
2020-05-11 13:50:00,56.11,56.14,56.04,56.07,12284.0,49.818,49.8447,49.7559,49.7825,12284.0
2020-05-11 13:55:00,56.06,56.07,55.92,55.93,13564.0,49.7736,49.7825,49.6493,49.6582,13564.0
2020-05-11 14:00:00,55.93,55.95,55.71,55.74,47176.0,49.6582,49.676,49.4629,49.4895,47176.0
2020-05-11 14:05:00,55.73,55.79,55.69,55.79,18910.0,49.4806,49.5339,49.4451,49.5339,18910.0
2020-05-11 14:10:00,55.79,55.79,55.69,55.75,21680.0,49.5339,49.5339,49.4451,49.4984,21680.0
2020-05-11 14:15:00,55.74,55.79,55.73,55.78,17337.0,49.4895,49.5339,49.4806,49.525,17337.0
2020-05-11 14:20:00,55.78,55.82,55.77,55.8,16276.0,49.525,49.5605,49.5162,49.5428,16276.0
2020-05-11 14:25:00,55.81,55.83,55.72,55.76,16134.0,49.5517,49.5694,49.4718,49.5073,16134.0
2020-05-11 14:30:00,55.76,55.92,55.76,55.9,17954.0,49.5073,49.6493,49.5073,49.6316,17954.0
2020-05-11 14:35:00,55.92,56.05,55.91,56.03,18683.0,49.6493,49.7648,49.6405,49.747,18683.0
2020-05-11 14:40:00,56.03,56.04,55.94,55.98,13374.0,49.747,49.7559,49.6671,49.7026,13374.0
2020-05-11 14:45:00,55.98,56.08,55.98,56.04,12303.0,49.7026,49.7914,49.7026,49.7559,12303.0
2020-05-11 14:50:00,56.04,56.07,56.0,56.05,17793.0,49.7559,49.7825,49.7204,49.7648,17793.0
2020-05-11 14:55:00,56.07,56.13,56.03,56.13,14279.0,49.7825,49.8358,49.747,49.8358,14279.0
2020-05-11 15:00:00,56.13,56.27,56.13,56.24,20174.0,49.8358,49.9601,49.8358,49.9334,20174.0
2020-05-11 15:05:00,56.25,56.26,56.2,56.22,18737.0,49.9423,49.9512,49.8979,49.9157,18737.0
2020-05-11 15:10:00,56.23,56.29,56.23,56.26,18144.0,49.9246,49.9778,49.9246,49.9512,18144.0
2020-05-11 15:15:00,56.26,56.39,56.26,56.36,23412.0,49.9512,50.0666,49.9512,50.04,23412.0
2020-05-11 15:20:00,56.35,56.36,56.22,56.24,18163.0,50.0311,50.04,49.9157,49.9334,18163.0
2020-05-11 15:25:00,56.24,56.3,56.17,56.27,22551.0,49.9334,49.9867,49.8713,49.9601,22551.0
2020-05-11 15:30:00,56.24,56.29,56.13,56.16,23607.0,49.9334,49.9778,49.8358,49.8624,23607.0
2020-05-11 15:35:00,56.15,56.21,56.11,56.15,33933.0,49.8535,49.9068,49.818,49.8535,33933.0
2020-05-11 15:40:00,56.15,56.15,56.06,56.11,27531.0,49.8535,49.8535,49.7736,49.818,27531.0
2020-05-11 15:45:00,56.12,56.17,56.07,56.12,40629.0,49.8269,49.8713,49.7825,49.8269,40629.0
2020-05-11 15:50:00,56.13,56.15,55.99,56.1,58154.0,49.8358,49.8535,49.7115,49.8091,58154.0
2020-05-11 15:55:00,56.12,56.18,56.01,56.03,115956.0,49.8269,49.8802,49.7292,49.747,115956.0
2020-05-12 09:30:00,56.25,56.49,56.25,56.3,60940.0,49.9423,50.1554,49.9423,49.9867,60940.0
2020-05-12 09:35:00,56.35,56.54,56.2,56.53,20817.0,50.0311,50.1998,49.8979,50.1909,20817.0
2020-05-12 09:40:00,56.58,56.59,56.38,56.42,27736.0,50.2353,50.2442,50.0577,50.0933,27736.0
2020-05-12 09:45:00,56.4,56.4,55.95,55.95,40560.0,50.0755,50.0755,49.676,49.676,40560.0
2020-05-12 09:50:00,55.97,56.02,55.8,55.8,20310.0,49.6937,49.7381,49.5428,49.5428,20310.0
2020-05-12 09:55:00,55.82,55.86,55.66,55.66,24767.0,49.5605,49.5961,49.4185,49.4185,24767.0
2020-05-12 10:00:00,55.69,55.87,55.68,55.84,36684.0,49.4451,49.6049,49.4362,49.5783,36684.0
2020-05-12 10:05:00,55.85,55.85,55.72,55.75,61708.0,49.5872,49.5872,49.4718,49.4984,61708.0
2020-05-12 10:10:00,55.75,55.75,55.6,55.65,25009.0,49.4984,49.4984,49.3652,49.4096,25009.0
2020-05-12 10:15:00,55.67,55.85,55.67,55.8,23253.0,49.4274,49.5872,49.4274,49.5428,23253.0
2020-05-12 10:20:00,55.79,55.79,55.56,55.62,33626.0,49.5339,49.5339,49.3297,49.383,33626.0
2020-05-12 10:25:00,55.62,55.64,55.33,55.36,33985.0,49.383,49.4007,49.1255,49.1521,33985.0
2020-05-12 10:30:00,55.37,55.51,55.33,55.39,28454.0,49.161,49.2853,49.1255,49.1788,28454.0
2020-05-12 10:35:00,55.34,55.45,55.33,55.36,21744.0,49.1344,49.232,49.1255,49.1521,21744.0
2020-05-12 10:40:00,55.36,55.54,55.34,55.42,20735.0,49.1521,49.3119,49.1344,49.2054,20735.0
2020-05-12 10:45:00,55.41,55.43,55.12,55.17,21359.0,49.1965,49.2143,48.939,48.9834,21359.0
2020-05-12 10:50:00,55.17,55.36,55.13,55.34,18433.0,48.9834,49.1521,48.9479,49.1344,18433.0
2020-05-12 10:55:00,55.36,55.38,55.23,55.25,21811.0,49.1521,49.1699,49.0367,49.0545,21811.0
2020-05-12 11:00:00,55.25,55.33,55.1,55.16,23769.0,49.0545,49.1255,48.9213,48.9746,23769.0
2020-05-12 11:05:00,55.18,55.39,55.07,55.39,34775.0,48.9923,49.1788,48.8946,49.1788,34775.0
2020-05-12 11:10:00,55.37,55.39,55.28,55.33,14493.0,49.161,49.1788,49.0811,49.1255,14493.0
2020-05-12 11:15:00,55.33,55.38,55.3,55.37,13777.0,49.1255,49.1699,49.0989,49.161,13777.0
2020-05-12 11:20:00,55.36,55.41,55.32,55.39,24027.0,49.1521,49.1965,49.1166,49.1788,24027.0
2020-05-12 11:25:00,55.41,55.48,55.37,55.39,19597.0,49.1965,49.2587,49.161,49.1788,19597.0
2020-05-12 11:30:00,55.4,55.56,55.39,55.39,19257.0,49.1876,49.3297,49.1788,49.1788,19257.0
2020-05-12 11:35:00,55.39,55.45,55.33,55.33,29085.0,49.1788,49.232,49.1255,49.1255,29085.0
2020-05-12 11:40:00,55.33,55.36,55.29,55.34,22738.0,49.1255,49.1521,49.09,49.1344,22738.0
2020-05-12 11:45:00,55.33,55.36,55.27,55.31,48277.0,49.1255,49.1521,49.0722,49.1077,48277.0
2020-05-12 11:50:00,55.31,55.38,55.27,55.37,15771.0,49.1077,49.1699,49.0722,49.161,15771.0
2020-05-12 11:55:00,55.36,55.4,55.34,55.38,12912.0,49.1521,49.1876,49.1344,49.1699,12912.0
2020-05-12 12:00:00,55.39,55.4,55.28,55.33,19224.0,49.1788,49.1876,49.0811,49.1255,19224.0
2020-05-12 12:05:00,55.34,55.34,55.22,55.24,13719.0,49.1344,49.1344,49.0278,49.0456,13719.0
2020-05-12 12:10:00,55.24,55.26,55.13,55.25,13443.0,49.0456,49.0633,48.9479,49.0545,13443.0
2020-05-12 12:15:00,55.26,55.27,55.18,55.24,20162.0,49.0633,49.0722,48.9923,49.0456,20162.0
2020-05-12 12:20:00,55.24,55.25,55.15,55.21,15928.0,49.0456,49.0545,48.9657,49.0189,15928.0
2020-05-12 12:25:00,55.21,55.25,55.2,55.2,14899.0,49.0189,49.0545,49.0101,49.0101,14899.0
2020-05-12 12:30:00,55.2,55.27,55.18,55.21,16657.0,49.0101,49.0722,48.9923,49.0189,16657.0
2020-05-12 12:35:00,55.18,55.24,55.17,55.24,10347.0,48.9923,49.0456,48.9834,49.0456,10347.0
2020-05-12 12:40:00,55.23,55.23,55.17,55.21,13351.0,49.0367,49.0367,48.9834,49.0189,13351.0
2020-05-12 12:45:00,55.21,55.25,55.2,55.23,11449.0,49.0189,49.0545,49.0101,49.0367,11449.0
2020-05-12 12:50:00,55.22,55.23,55.1,55.12,12287.0,49.0278,49.0367,48.9213,48.939,12287.0
2020-05-12 12:55:00,55.14,55.19,55.12,55.14,13715.0,48.9568,49.0012,48.939,48.9568,13715.0
2020-05-12 13:00:00,55.13,55.16,54.97,54.99,21420.0,48.9479,48.9746,48.8059,48.8236,21420.0
2020-05-12 13:05:00,54.98,55.02,54.92,54.95,17657.0,48.8147,48.8503,48.7615,48.7881,17657.0
2020-05-12 13:10:00,54.94,54.94,54.8,54.82,18324.0,48.7792,48.7792,48.6549,48.6727,18324.0
2020-05-12 13:15:00,54.81,54.83,54.53,54.59,48955.0,48.6638,48.6816,48.4152,48.4685,48955.0
2020-05-12 13:20:00,54.56,54.57,54.4,54.4,28695.0,48.4418,48.4507,48.2998,48.2998,28695.0
2020-05-12 13:25:00,54.4,54.42,54.29,54.33,26753.0,48.2998,48.3175,48.2021,48.2376,26753.0
2020-05-12 13:30:00,54.31,54.42,54.31,54.38,22068.0,48.2199,48.3175,48.2199,48.282,22068.0
2020-05-12 13:35:00,54.39,54.44,54.34,54.4,12642.0,48.2909,48.3353,48.2465,48.2998,12642.0
2020-05-12 13:40:00,54.38,54.4,54.31,54.34,15397.0,48.282,48.2998,48.2199,48.2465,15397.0
2020-05-12 13:45:00,54.33,54.36,54.28,54.31,19498.0,48.2376,48.2643,48.1932,48.2199,19498.0
2020-05-12 13:50:00,54.32,54.35,54.28,54.32,16459.0,48.2287,48.2554,48.1932,48.2287,16459.0
2020-05-12 13:55:00,54.33,54.41,54.27,54.41,21415.0,48.2376,48.3087,48.1844,48.3087,21415.0
2020-05-12 14:00:00,54.41,54.43,54.35,54.35,23291.0,48.3087,48.3264,48.2554,48.2554,23291.0
2020-05-12 14:05:00,54.36,54.37,54.24,54.26,13638.0,48.2643,48.2731,48.1577,48.1755,13638.0
2020-05-12 14:10:00,54.26,54.27,54.11,54.11,19468.0,48.1755,48.1844,48.0423,48.0423,19468.0
2020-05-12 14:15:00,54.1,54.16,54.01,54.03,26973.0,48.0334,48.0867,47.9535,47.9713,26973.0
2020-05-12 14:20:00,54.04,54.16,54.04,54.15,21534.0,47.9801,48.0867,47.9801,48.0778,21534.0
2020-05-12 14:25:00,54.15,54.32,54.14,54.26,30965.0,48.0778,48.2287,48.0689,48.1755,30965.0
2020-05-12 14:30:00,54.26,54.26,54.16,54.17,21528.0,48.1755,48.1755,48.0867,48.0956,21528.0
2020-05-12 14:35:00,54.14,54.24,54.11,54.23,19559.0,48.0689,48.1577,48.0423,48.1488,19559.0
2020-05-12 14:40:00,54.22,54.26,54.12,54.21,39918.0,48.14,48.1755,48.0512,48.1311,39918.0
2020-05-12 14:45:00,54.21,54.22,54.16,54.16,21224.0,48.1311,48.14,48.0867,48.0867,21224.0
2020-05-12 14:50:00,54.16,54.28,54.1,54.27,18593.0,48.0867,48.1932,48.0334,48.1844,18593.0
2020-05-12 14:55:00,54.28,54.35,54.24,54.34,16990.0,48.1932,48.2554,48.1577,48.2465,16990.0
2020-05-12 15:00:00,54.35,54.46,54.29,54.44,20535.0,48.2554,48.3531,48.2021,48.3353,20535.0
2020-05-12 15:05:00,54.43,54.48,54.38,54.41,27312.0,48.3264,48.3708,48.282,48.3087,27312.0
2020-05-12 15:10:00,54.4,54.4,54.29,54.29,20310.0,48.2998,48.2998,48.2021,48.2021,20310.0
2020-05-12 15:15:00,54.28,54.35,54.18,54.23,17878.0,48.1932,48.2554,48.1044,48.1488,17878.0
2020-05-12 15:20:00,54.23,54.25,54.1,54.1,34839.0,48.1488,48.1666,48.0334,48.0334,34839.0
2020-05-12 15:25:00,54.11,54.19,54.11,54.11,27889.0,48.0423,48.1133,48.0423,48.0423,27889.0
2020-05-12 15:30:00,54.12,54.17,54.03,54.04,35537.0,48.0512,48.0956,47.9713,47.9801,35537.0
2020-05-12 15:35:00,54.04,54.06,53.84,53.85,55296.0,47.9801,47.9979,47.8026,47.8115,55296.0
2020-05-12 15:40:00,53.85,53.85,53.6,53.61,72326.0,47.8115,47.8115,47.5895,47.5984,72326.0
2020-05-12 15:45:00,53.6,53.64,53.53,53.55,59929.0,47.5895,47.625,47.5273,47.5451,59929.0
2020-05-12 15:50:00,53.55,53.64,53.5,53.61,97141.0,47.5451,47.625,47.5007,47.5984,97141.0
2020-05-12 15:55:00,53.61,53.68,53.42,53.44,157214.0,47.5984,47.6605,47.4297,47.4474,157214.0
2020-05-13 09:30:00,53.23,53.4,52.9,52.93,71601.0,47.261,47.4119,46.968,46.9946,71601.0
2020-05-13 09:35:00,52.9,52.92,52.44,52.65,100183.0,46.968,46.9857,46.5596,46.746,100183.0
2020-05-13 09:40:00,52.7,52.82,52.51,52.68,25467.0,46.7904,46.897,46.6217,46.7727,25467.0
2020-05-13 09:45:00,52.65,53.02,52.59,52.79,37752.0,46.746,47.0745,46.6927,46.8703,37752.0
2020-05-13 09:50:00,52.77,52.77,52.52,52.56,21532.0,46.8526,46.8526,46.6306,46.6661,21532.0
2020-05-13 09:55:00,52.57,52.71,52.49,52.69,25179.0,46.675,46.7993,46.604,46.7815,25179.0
2020-05-13 10:00:00,52.7,52.86,52.68,52.71,29409.0,46.7904,46.9325,46.7727,46.7993,29409.0
2020-05-13 10:05:00,52.72,52.95,52.71,52.78,16187.0,46.8082,47.0124,46.7993,46.8614,16187.0
2020-05-13 10:10:00,52.76,52.78,52.62,52.62,18176.0,46.8437,46.8614,46.7194,46.7194,18176.0
2020-05-13 10:15:00,52.61,52.64,52.53,52.57,12367.0,46.7105,46.7371,46.6395,46.675,12367.0
2020-05-13 10:20:00,52.55,52.57,52.34,52.35,18890.0,46.6572,46.675,46.4708,46.4797,18890.0
2020-05-13 10:25:00,52.38,52.76,52.36,52.74,16444.0,46.5063,46.8437,46.4885,46.8259,16444.0
2020-05-13 10:30:00,52.74,53.03,52.73,52.82,17949.0,46.8259,47.0834,46.817,46.897,17949.0
2020-05-13 10:35:00,52.84,52.88,52.73,52.74,14547.0,46.9147,46.9502,46.817,46.8259,14547.0
2020-05-13 10:40:00,52.75,52.82,52.64,52.72,18481.0,46.8348,46.897,46.7371,46.8082,18481.0
2020-05-13 10:45:00,52.72,52.74,52.6,52.61,18240.0,46.8082,46.8259,46.7016,46.7105,18240.0
2020-05-13 10:50:00,52.62,52.77,52.6,52.77,26181.0,46.7194,46.8526,46.7016,46.8526,26181.0
2020-05-13 10:55:00,52.76,52.76,52.43,52.46,20607.0,46.8437,46.8437,46.5507,46.5773,20607.0
2020-05-13 11:00:00,52.45,52.47,52.35,52.37,24636.0,46.5684,46.5862,46.4797,46.4974,24636.0
2020-05-13 11:05:00,52.37,52.38,52.25,52.26,28150.0,46.4974,46.5063,46.3909,46.3998,28150.0
2020-05-13 11:10:00,52.26,52.33,52.17,52.23,25149.0,46.3998,46.4619,46.3198,46.3731,25149.0
2020-05-13 11:15:00,52.23,52.31,52.01,52.03,25788.0,46.3731,46.4441,46.1778,46.1955,25788.0
2020-05-13 11:20:00,52.01,52.01,51.8,51.91,25679.0,46.1778,46.1778,45.9913,46.089,25679.0
2020-05-13 11:25:00,51.92,52.07,51.87,52.07,24732.0,46.0979,46.2311,46.0535,46.2311,24732.0
2020-05-13 11:30:00,52.08,52.12,52.01,52.06,33761.0,46.2399,46.2754,46.1778,46.2222,33761.0
2020-05-13 11:35:00,52.1,52.1,51.91,52.08,25835.0,46.2577,46.2577,46.089,46.2399,25835.0
2020-05-13 11:40:00,52.1,52.1,51.91,51.96,24839.0,46.2577,46.2577,46.089,46.1334,24839.0
2020-05-13 11:45:00,51.94,51.94,51.84,51.87,27703.0,46.1156,46.1156,46.0268,46.0535,27703.0
2020-05-13 11:50:00,51.9,51.95,51.75,51.76,18152.0,46.0801,46.1245,45.9469,45.9558,18152.0
2020-05-13 11:55:00,51.76,51.93,51.7,51.93,28713.0,45.9558,46.1068,45.9025,46.1068,28713.0
2020-05-13 12:00:00,51.93,52.05,51.78,51.79,16702.0,46.1068,46.2133,45.9736,45.9825,16702.0
2020-05-13 12:05:00,51.78,51.89,51.71,51.85,15907.0,45.9736,46.0712,45.9114,46.0357,15907.0
2020-05-13 12:10:00,51.86,51.91,51.81,51.91,23279.0,46.0446,46.089,46.0002,46.089,23279.0
2020-05-13 12:15:00,51.89,51.94,51.78,51.8,35955.0,46.0712,46.1156,45.9736,45.9913,35955.0
2020-05-13 12:20:00,51.81,51.93,51.8,51.88,15939.0,46.0002,46.1068,45.9913,46.0624,15939.0
2020-05-13 12:25:00,51.85,52.02,51.83,52.0,44701.0,46.0357,46.1867,46.018,46.1689,44701.0
2020-05-13 12:30:00,52.0,52.26,52.0,52.23,38024.0,46.1689,46.3998,46.1689,46.3731,38024.0
2020-05-13 12:35:00,52.22,52.23,52.06,52.12,33711.0,46.3642,46.3731,46.2222,46.2754,33711.0
2020-05-13 12:40:00,52.12,52.12,51.84,51.86,24407.0,46.2754,46.2754,46.0268,46.0446,24407.0
2020-05-13 12:45:00,51.87,51.95,51.84,51.88,65508.0,46.0535,46.1245,46.0268,46.0624,65508.0
2020-05-13 12:50:00,51.87,52.03,51.87,52.03,21001.0,46.0535,46.1955,46.0535,46.1955,21001.0
2020-05-13 12:55:00,52.03,52.06,51.89,51.99,51754.0,46.1955,46.2222,46.0712,46.16,51754.0
2020-05-13 13:00:00,52.01,52.03,51.95,51.95,19393.0,46.1778,46.1955,46.1245,46.1245,19393.0
2020-05-13 13:05:00,51.96,51.97,51.81,51.97,47297.0,46.1334,46.1423,46.0002,46.1423,47297.0
2020-05-13 13:10:00,51.98,52.23,51.98,52.11,53425.0,46.1511,46.3731,46.1511,46.2666,53425.0
2020-05-13 13:15:00,52.1,52.29,52.04,52.27,29840.0,46.2577,46.4264,46.2044,46.4086,29840.0
2020-05-13 13:20:00,52.26,52.26,52.07,52.07,18873.0,46.3998,46.3998,46.2311,46.2311,18873.0
2020-05-13 13:25:00,52.07,52.13,51.99,52.11,21679.0,46.2311,46.2843,46.16,46.2666,21679.0
2020-05-13 13:30:00,52.12,52.17,52.0,52.03,79685.0,46.2754,46.3198,46.1689,46.1955,79685.0
2020-05-13 13:35:00,52.05,52.28,52.04,52.14,101964.0,46.2133,46.4175,46.2044,46.2932,101964.0
2020-05-13 13:40:00,52.14,52.19,51.98,52.01,16433.0,46.2932,46.3376,46.1511,46.1778,16433.0
2020-05-13 13:45:00,52.0,52.05,51.92,52.01,46074.0,46.1689,46.2133,46.0979,46.1778,46074.0
2020-05-13 13:50:00,52.02,52.03,51.89,51.9,21360.0,46.1867,46.1955,46.0712,46.0801,21360.0
2020-05-13 13:55:00,51.92,51.95,51.86,51.92,17158.0,46.0979,46.1245,46.0446,46.0979,17158.0
2020-05-13 14:00:00,51.91,51.98,51.84,51.86,41224.0,46.089,46.1511,46.0268,46.0446,41224.0
2020-05-13 14:05:00,51.85,51.98,51.84,51.95,17249.0,46.0357,46.1511,46.0268,46.1245,17249.0
2020-05-13 14:10:00,51.94,52.04,51.88,51.92,13894.0,46.1156,46.2044,46.0624,46.0979,13894.0
2020-05-13 14:15:00,51.92,52.07,51.91,51.93,17507.0,46.0979,46.2311,46.089,46.1068,17507.0
2020-05-13 14:20:00,51.96,52.01,51.85,51.85,23105.0,46.1334,46.1778,46.0357,46.0357,23105.0
2020-05-13 14:25:00,51.84,51.85,51.75,51.79,20892.0,46.0268,46.0357,45.9469,45.9825,20892.0
2020-05-13 14:30:00,51.8,51.87,51.75,51.75,23908.0,45.9913,46.0535,45.9469,45.9469,23908.0
2020-05-13 14:35:00,51.73,51.85,51.71,51.79,20390.0,45.9292,46.0357,45.9114,45.9825,20390.0
2020-05-13 14:40:00,51.78,51.8,51.6,51.6,23954.0,45.9736,45.9913,45.8138,45.8138,23954.0
2020-05-13 14:45:00,51.6,51.74,51.6,51.73,23044.0,45.8138,45.9381,45.8138,45.9292,23044.0
2020-05-13 14:50:00,51.72,51.75,51.64,51.65,22483.0,45.9203,45.9469,45.8493,45.8582,22483.0
2020-05-13 14:55:00,51.65,51.67,51.51,51.51,24691.0,45.8582,45.8759,45.7339,45.7339,24691.0
2020-05-13 15:00:00,51.51,51.83,51.51,51.78,31003.0,45.7339,46.018,45.7339,45.9736,31003.0
2020-05-13 15:05:00,51.78,51.79,51.58,51.64,34894.0,45.9736,45.9825,45.796,45.8493,34894.0
2020-05-13 15:10:00,51.64,51.73,51.64,51.66,33385.0,45.8493,45.9292,45.8493,45.867,33385.0
2020-05-13 15:15:00,51.65,51.69,51.61,51.64,40686.0,45.8582,45.8937,45.8226,45.8493,40686.0
2020-05-13 15:20:00,51.66,51.72,51.43,51.44,37044.0,45.867,45.9203,45.6628,45.6717,37044.0
2020-05-13 15:25:00,51.43,51.54,51.37,51.52,37339.0,45.6628,45.7605,45.6096,45.7427,37339.0
2020-05-13 15:30:00,51.52,51.81,51.46,51.75,43273.0,45.7427,46.0002,45.6895,45.9469,43273.0
2020-05-13 15:35:00,51.74,51.81,51.64,51.72,46228.0,45.9381,46.0002,45.8493,45.9203,46228.0
2020-05-13 15:40:00,51.73,51.83,51.73,51.75,50801.0,45.9292,46.018,45.9292,45.9469,50801.0
2020-05-13 15:45:00,51.74,51.79,51.54,51.71,70143.0,45.9381,45.9825,45.7605,45.9114,70143.0
2020-05-13 15:50:00,51.76,52.01,51.74,51.88,104389.0,45.9558,46.1778,45.9381,46.0624,104389.0
2020-05-13 15:55:00,51.87,51.96,51.77,51.87,160796.0,46.0535,46.1334,45.9647,46.0535,160796.0
2020-05-14 09:30:00,50.2,50.47,50.05,50.16,97741.0,44.9882,45.2302,44.8538,44.9524,97741.0
2020-05-14 09:35:00,50.15,50.46,50.09,50.18,27540.0,44.9434,45.2212,44.8897,44.9703,27540.0
2020-05-14 09:40:00,50.17,50.27,50.06,50.24,75391.0,44.9614,45.051,44.8628,45.0241,75391.0
2020-05-14 09:45:00,50.23,50.31,50.16,50.26,32487.0,45.0151,45.0868,44.9524,45.042,32487.0
2020-05-14 09:50:00,50.24,50.31,50.21,50.24,43792.0,45.0241,45.0868,44.9972,45.0241,43792.0
2020-05-14 09:55:00,50.22,50.31,50.07,50.26,40990.0,45.0062,45.0868,44.8717,45.042,40990.0
2020-05-14 10:00:00,50.26,50.26,50.03,50.05,37943.0,45.042,45.042,44.8359,44.8538,37943.0
2020-05-14 10:05:00,50.06,50.53,50.06,50.52,42678.0,44.8628,45.284,44.8628,45.275,42678.0
2020-05-14 10:10:00,50.52,50.73,50.48,50.69,45965.0,45.275,45.4632,45.2392,45.4274,45965.0
2020-05-14 10:15:00,50.69,50.88,50.67,50.84,43399.0,45.4274,45.5976,45.4094,45.5618,43399.0
2020-05-14 10:20:00,50.84,51.01,50.84,50.99,55888.0,45.5618,45.7141,45.5618,45.6962,55888.0
2020-05-14 10:25:00,51.05,51.18,51.03,51.07,30378.0,45.75,45.8665,45.7321,45.7679,30378.0
2020-05-14 10:30:00,51.07,51.39,51.05,51.35,45041.0,45.7679,46.0547,45.75,46.0188,45041.0
2020-05-14 10:35:00,51.34,51.83,51.34,51.81,60478.0,46.0099,46.449,46.0099,46.4311,60478.0
2020-05-14 10:40:00,51.8,51.84,51.65,51.68,28713.0,46.4221,46.458,46.2877,46.3146,28713.0
2020-05-14 10:45:00,51.72,52.1,51.71,52.1,39784.0,46.3504,46.691,46.3415,46.691,39784.0
2020-05-14 10:50:00,52.08,52.45,52.01,52.34,36782.0,46.6731,47.0046,46.6103,46.9061,36782.0
2020-05-14 10:55:00,52.34,52.35,52.17,52.31,29960.0,46.9061,46.915,46.7537,46.8792,29960.0
2020-05-14 11:00:00,52.29,52.48,52.29,52.37,33716.0,46.8613,47.0315,46.8613,46.9329,33716.0
2020-05-14 11:05:00,52.4,52.62,52.37,52.42,40356.0,46.9598,47.157,46.9329,46.9778,40356.0
2020-05-14 11:10:00,52.45,52.47,52.23,52.28,28407.0,47.0046,47.0226,46.8075,46.8523,28407.0
2020-05-14 11:15:00,52.28,52.68,52.27,52.62,44411.0,46.8523,47.2108,46.8433,47.157,44411.0
2020-05-14 11:20:00,52.61,52.61,52.3,52.35,50083.0,47.148,47.148,46.8702,46.915,50083.0
2020-05-14 11:25:00,52.36,52.36,52.19,52.24,75999.0,46.924,46.924,46.7716,46.8164,75999.0
2020-05-14 11:30:00,52.25,52.29,51.92,51.97,54443.0,46.8254,46.8613,46.5297,46.5745,54443.0
2020-05-14 11:35:00,51.96,52.1,51.76,51.79,36129.0,46.5655,46.691,46.3863,46.4132,36129.0
2020-05-14 11:40:00,51.79,51.8,51.64,51.78,42671.0,46.4132,46.4221,46.2787,46.4042,42671.0
2020-05-14 11:45:00,51.78,51.83,51.68,51.78,25016.0,46.4042,46.449,46.3146,46.4042,25016.0
2020-05-14 11:50:00,51.76,52.12,51.72,52.1,36339.0,46.3863,46.7089,46.3504,46.691,36339.0
2020-05-14 11:55:00,52.1,52.12,51.94,51.97,24297.0,46.691,46.7089,46.5476,46.5745,24297.0
2020-05-14 12:00:00,51.98,52.08,51.84,51.96,30097.0,46.5834,46.6731,46.458,46.5655,30097.0
2020-05-14 12:05:00,51.97,52.18,51.93,52.14,27891.0,46.5745,46.7627,46.5386,46.7268,27891.0
2020-05-14 12:10:00,52.13,52.33,52.1,52.25,28003.0,46.7179,46.8971,46.691,46.8254,28003.0
2020-05-14 12:15:00,52.27,52.33,52.18,52.18,21248.0,46.8433,46.8971,46.7627,46.7627,21248.0
2020-05-14 12:20:00,52.18,52.4,52.14,52.38,28586.0,46.7627,46.9598,46.7268,46.9419,28586.0
2020-05-14 12:25:00,52.38,52.38,52.27,52.32,28720.0,46.9419,46.9419,46.8433,46.8881,28720.0
2020-05-14 12:30:00,52.32,52.42,52.3,52.37,22728.0,46.8881,46.9778,46.8702,46.9329,22728.0
2020-05-14 12:35:00,52.37,52.51,52.35,52.42,28092.0,46.9329,47.0584,46.915,46.9778,28092.0
2020-05-14 12:40:00,52.42,52.43,52.28,52.29,38009.0,46.9778,46.9867,46.8523,46.8613,38009.0
2020-05-14 12:45:00,52.29,52.32,52.25,52.3,15578.0,46.8613,46.8881,46.8254,46.8702,15578.0
2020-05-14 12:50:00,52.3,52.63,52.29,52.63,24636.0,46.8702,47.166,46.8613,47.166,24636.0
2020-05-14 12:55:00,52.65,52.77,52.63,52.68,21725.0,47.1839,47.2914,47.166,47.2108,21725.0
2020-05-14 13:00:00,52.7,52.75,52.64,52.64,29821.0,47.2287,47.2735,47.1749,47.1749,29821.0
2020-05-14 13:05:00,52.66,52.7,52.65,52.69,19871.0,47.1928,47.2287,47.1839,47.2197,19871.0
2020-05-14 13:10:00,52.69,52.78,52.65,52.72,19088.0,47.2197,47.3004,47.1839,47.2466,19088.0
2020-05-14 13:15:00,52.73,52.91,52.69,52.91,37349.0,47.2556,47.4169,47.2197,47.4169,37349.0
2020-05-14 13:20:00,52.92,53.0,52.89,52.98,51862.0,47.4258,47.4975,47.399,47.4796,51862.0
2020-05-14 13:25:00,52.99,53.21,52.99,53.2,58648.0,47.4886,47.6857,47.4886,47.6768,58648.0
2020-05-14 13:30:00,53.19,53.23,53.11,53.13,66296.0,47.6678,47.7037,47.5961,47.614,66296.0
2020-05-14 13:35:00,53.12,53.13,52.95,53.05,42255.0,47.6051,47.614,47.4527,47.5424,42255.0
2020-05-14 13:40:00,53.06,53.07,52.83,52.84,30900.0,47.5513,47.5603,47.3452,47.3542,30900.0
2020-05-14 13:45:00,52.84,53.01,52.84,52.94,41962.0,47.3542,47.5065,47.3542,47.4438,41962.0
2020-05-14 13:50:00,52.94,52.97,52.87,52.9,21286.0,47.4438,47.4707,47.381,47.4079,21286.0
2020-05-14 13:55:00,52.89,52.93,52.67,52.67,26134.0,47.399,47.4348,47.2018,47.2018,26134.0
2020-05-14 14:00:00,52.67,52.75,52.62,52.68,40973.0,47.2018,47.2735,47.157,47.2108,40973.0
2020-05-14 14:05:00,52.68,52.74,52.63,52.74,32473.0,47.2108,47.2645,47.166,47.2645,32473.0
2020-05-14 14:10:00,52.75,52.83,52.73,52.76,18668.0,47.2735,47.3452,47.2556,47.2825,18668.0
2020-05-14 14:15:00,52.77,52.83,52.71,52.81,30383.0,47.2914,47.3452,47.2376,47.3273,30383.0
2020-05-14 14:20:00,52.81,52.95,52.81,52.86,25345.0,47.3273,47.4527,47.3273,47.3721,25345.0
2020-05-14 14:25:00,52.86,52.9,52.82,52.86,24835.0,47.3721,47.4079,47.3362,47.3721,24835.0
2020-05-14 14:30:00,52.87,52.89,52.67,52.68,23689.0,47.381,47.399,47.2018,47.2108,23689.0
2020-05-14 14:35:00,52.68,52.74,52.63,52.64,39236.0,47.2108,47.2645,47.166,47.1749,39236.0
2020-05-14 14:40:00,52.64,52.74,52.59,52.66,40439.0,47.1749,47.2645,47.1301,47.1928,40439.0
2020-05-14 14:45:00,52.67,52.77,52.65,52.7,40730.0,47.2018,47.2914,47.1839,47.2287,40730.0
2020-05-14 14:50:00,52.69,52.85,52.66,52.82,29835.0,47.2197,47.3631,47.1928,47.3362,29835.0
2020-05-14 14:55:00,52.83,52.9,52.79,52.82,19329.0,47.3452,47.4079,47.3093,47.3362,19329.0
2020-05-14 15:00:00,52.82,52.96,52.76,52.92,52517.0,47.3362,47.4617,47.2825,47.4258,52517.0
2020-05-14 15:05:00,52.92,52.96,52.79,52.89,48343.0,47.4258,47.4617,47.3093,47.399,48343.0
2020-05-14 15:10:00,52.89,52.9,52.74,52.78,36579.0,47.399,47.4079,47.2645,47.3004,36579.0
2020-05-14 15:15:00,52.78,52.89,52.78,52.86,62485.0,47.3004,47.399,47.3004,47.3721,62485.0
2020-05-14 15:20:00,52.87,53.16,52.85,53.14,59315.0,47.381,47.6409,47.3631,47.623,59315.0
2020-05-14 15:25:00,53.13,53.21,53.08,53.19,98454.0,47.614,47.6857,47.5692,47.6678,98454.0
2020-05-14 15:30:00,53.19,53.27,52.98,53.0,67755.0,47.6678,47.7395,47.4796,47.4975,67755.0
2020-05-14 15:35:00,52.99,53.01,52.86,52.88,72036.0,47.4886,47.5065,47.3721,47.39,72036.0
2020-05-14 15:40:00,52.88,53.04,52.83,53.04,86139.0,47.39,47.5334,47.3452,47.5334,86139.0
2020-05-14 15:45:00,53.05,53.23,53.02,53.15,113859.0,47.5424,47.7037,47.5155,47.632,113859.0
2020-05-14 15:50:00,53.15,53.4,53.15,53.33,220375.0,47.632,47.856,47.632,47.7933,220375.0
2020-05-14 15:55:00,53.33,53.41,53.16,53.41,267962.0,47.7933,47.865,47.6409,47.865,267962.0
2020-05-15 09:30:00,52.95,53.26,52.82,53.07,163624.0,47.4527,47.7305,47.3362,47.5603,163624.0
2020-05-15 09:35:00,53.07,53.53,52.89,53.53,54954.0,47.5603,47.9725,47.399,47.9725,54954.0
2020-05-15 09:40:00,53.59,53.89,53.54,53.85,89439.0,48.0263,48.2951,47.9815,48.2593,89439.0
2020-05-15 09:45:00,53.87,54.0,53.77,53.97,89523.0,48.2772,48.3937,48.1876,48.3668,89523.0
2020-05-15 09:50:00,53.98,54.18,53.98,54.06,58913.0,48.3758,48.555,48.3758,48.4475,58913.0
2020-05-15 09:55:00,54.05,54.05,53.78,53.83,65887.0,48.4385,48.4385,48.1966,48.2414,65887.0
2020-05-15 10:00:00,53.87,54.11,53.78,53.83,55216.0,48.2772,48.4923,48.1966,48.2414,55216.0
2020-05-15 10:05:00,53.84,54.06,53.82,54.06,61223.0,48.2503,48.4475,48.2324,48.4475,61223.0
2020-05-15 10:10:00,54.06,54.31,54.0,54.21,50322.0,48.4475,48.6715,48.3937,48.5819,50322.0
2020-05-15 10:15:00,54.22,54.29,54.14,54.14,46580.0,48.5909,48.6536,48.5192,48.5192,46580.0
2020-05-15 10:20:00,54.13,54.34,54.13,54.15,64748.0,48.5102,48.6984,48.5102,48.5281,64748.0
2020-05-15 10:25:00,54.15,54.23,54.07,54.1,55333.0,48.5281,48.5998,48.4565,48.4833,55333.0
2020-05-15 10:30:00,54.09,54.23,54.02,54.1,40543.0,48.4744,48.5998,48.4116,48.4833,40543.0
2020-05-15 10:35:00,54.08,54.36,53.99,54.23,43706.0,48.4654,48.7163,48.3848,48.5998,43706.0
2020-05-15 10:40:00,54.23,54.28,54.15,54.22,37106.0,48.5998,48.6447,48.5281,48.5909,37106.0
2020-05-15 10:45:00,54.22,54.46,54.18,54.43,85481.0,48.5909,48.806,48.555,48.7791,85481.0
2020-05-15 10:50:00,54.42,54.43,54.03,54.05,43103.0,48.7701,48.7791,48.4206,48.4385,43103.0
2020-05-15 10:55:00,54.06,54.18,53.99,54.13,49911.0,48.4475,48.555,48.3848,48.5102,49911.0
2020-05-15 11:00:00,54.13,54.14,53.89,53.92,74345.0,48.5102,48.5192,48.2951,48.322,74345.0
2020-05-15 11:05:00,53.92,53.93,53.82,53.92,38615.0,48.322,48.331,48.2324,48.322,38615.0
2020-05-15 11:10:00,53.93,54.06,53.87,54.04,49772.0,48.331,48.4475,48.2772,48.4296,49772.0
2020-05-15 11:15:00,54.01,54.21,53.98,54.2,42399.0,48.4027,48.5819,48.3758,48.573,42399.0
2020-05-15 11:20:00,54.2,54.41,54.17,54.38,55366.0,48.573,48.7612,48.5461,48.7343,55366.0
2020-05-15 11:25:00,54.38,54.38,54.19,54.2,62237.0,48.7343,48.7343,48.564,48.573,62237.0
2020-05-15 11:30:00,54.19,54.24,54.08,54.18,46420.0,48.564,48.6088,48.4654,48.555,46420.0
2020-05-15 11:35:00,54.17,54.17,53.94,54.0,30006.0,48.5461,48.5461,48.34,48.3937,30006.0
2020-05-15 11:40:00,54.0,54.1,53.94,54.03,50477.0,48.3937,48.4833,48.34,48.4206,50477.0
2020-05-15 11:45:00,54.04,54.04,53.9,53.98,33095.0,48.4296,48.4296,48.3041,48.3758,33095.0
2020-05-15 11:50:00,53.98,54.09,53.89,53.93,44871.0,48.3758,48.4744,48.2951,48.331,44871.0
2020-05-15 11:55:00,53.93,54.08,53.93,53.98,33404.0,48.331,48.4654,48.331,48.3758,33404.0
2020-05-15 12:00:00,53.98,54.18,53.94,54.1,30281.0,48.3758,48.555,48.34,48.4833,30281.0
2020-05-15 12:05:00,54.1,54.16,54.06,54.14,30312.0,48.4833,48.5371,48.4475,48.5192,30312.0
2020-05-15 12:10:00,54.14,54.14,53.99,54.02,39895.0,48.5192,48.5192,48.3848,48.4116,39895.0
2020-05-15 12:15:00,54.03,54.05,53.89,53.95,27170.0,48.4206,48.4385,48.2951,48.3489,27170.0
2020-05-15 12:20:00,53.95,54.08,53.95,54.04,29295.0,48.3489,48.4654,48.3489,48.4296,29295.0
2020-05-15 12:25:00,54.05,54.07,53.92,53.95,24107.0,48.4385,48.4565,48.322,48.3489,24107.0
2020-05-15 12:30:00,53.95,54.04,53.9,54.04,27723.0,48.3489,48.4296,48.3041,48.4296,27723.0
2020-05-15 12:35:00,54.02,54.03,53.95,54.0,23074.0,48.4116,48.4206,48.3489,48.3937,23074.0
2020-05-15 12:40:00,53.99,54.06,53.86,53.9,34539.0,48.3848,48.4475,48.2683,48.3041,34539.0
2020-05-15 12:45:00,53.89,53.92,53.82,53.88,26073.0,48.2951,48.322,48.2324,48.2862,26073.0
2020-05-15 12:50:00,53.87,53.98,53.85,53.92,39366.0,48.2772,48.3758,48.2593,48.322,39366.0
2020-05-15 12:55:00,53.91,53.91,53.69,53.86,38115.0,48.3131,48.3131,48.1159,48.2683,38115.0
2020-05-15 13:00:00,53.86,54.01,53.85,53.96,32120.0,48.2683,48.4027,48.2593,48.3579,32120.0
2020-05-15 13:05:00,53.95,53.96,53.82,53.89,32326.0,48.3489,48.3579,48.2324,48.2951,32326.0
2020-05-15 13:10:00,53.9,54.06,53.9,54.0,26285.0,48.3041,48.4475,48.3041,48.3937,26285.0
2020-05-15 13:15:00,53.99,54.0,53.83,53.87,25887.0,48.3848,48.3937,48.2414,48.2772,25887.0
2020-05-15 13:20:00,53.88,53.93,53.85,53.91,23568.0,48.2862,48.331,48.2593,48.3131,23568.0
2020-05-15 13:25:00,53.93,54.08,53.92,54.0,37607.0,48.331,48.4654,48.322,48.3937,37607.0
2020-05-15 13:30:00,54.0,54.07,53.95,54.04,68005.0,48.3937,48.4565,48.3489,48.4296,68005.0
2020-05-15 13:35:00,54.04,54.07,53.9,53.97,35262.0,48.4296,48.4565,48.3041,48.3668,35262.0
2020-05-15 13:40:00,53.99,54.03,53.89,53.92,15921.0,48.3848,48.4206,48.2951,48.322,15921.0
2020-05-15 13:45:00,53.92,53.94,53.77,53.81,18744.0,48.322,48.34,48.1876,48.2234,18744.0
2020-05-15 13:50:00,53.8,54.0,53.76,53.98,20351.0,48.2145,48.3937,48.1786,48.3758,20351.0
2020-05-15 13:55:00,53.99,54.03,53.88,53.95,23811.0,48.3848,48.4206,48.2862,48.3489,23811.0
2020-05-15 14:00:00,53.96,54.16,53.94,54.13,56825.0,48.3579,48.5371,48.34,48.5102,56825.0
2020-05-15 14:05:00,54.13,54.2,54.13,54.14,58776.0,48.5102,48.573,48.5102,48.5192,58776.0
2020-05-15 14:10:00,54.14,54.22,54.08,54.09,84411.0,48.5192,48.5909,48.4654,48.4744,84411.0
2020-05-15 14:15:00,54.09,54.11,53.94,53.99,36316.0,48.4744,48.4923,48.34,48.3848,36316.0
2020-05-15 14:20:00,54.0,54.21,53.99,54.17,81381.0,48.3937,48.5819,48.3848,48.5461,81381.0
2020-05-15 14:25:00,54.17,54.22,54.11,54.13,28472.0,48.5461,48.5909,48.4923,48.5102,28472.0
2020-05-15 14:30:00,54.14,54.15,53.82,53.87,28106.0,48.5192,48.5281,48.2324,48.2772,28106.0
2020-05-15 14:35:00,53.85,53.87,53.71,53.75,32538.0,48.2593,48.2772,48.1338,48.1697,32538.0
2020-05-15 14:40:00,53.75,53.79,53.61,53.66,34749.0,48.1697,48.2055,48.0442,48.089,34749.0
2020-05-15 14:45:00,53.64,53.7,53.59,53.68,51200.0,48.0711,48.1249,48.0263,48.1069,51200.0
2020-05-15 14:50:00,53.69,53.83,53.64,53.65,88907.0,48.1159,48.2414,48.0711,48.0801,88907.0
2020-05-15 14:55:00,53.65,53.73,53.57,53.63,97109.0,48.0801,48.1518,48.0084,48.0621,97109.0
2020-05-15 15:00:00,53.62,53.83,53.58,53.73,111310.0,48.0532,48.2414,48.0173,48.1518,111310.0
2020-05-15 15:05:00,53.73,53.8,53.66,53.66,46832.0,48.1518,48.2145,48.089,48.089,46832.0
2020-05-15 15:10:00,53.66,53.67,53.5,53.57,32400.0,48.089,48.098,47.9456,48.0084,32400.0
2020-05-15 15:15:00,53.56,53.59,53.49,53.54,61226.0,47.9994,48.0263,47.9367,47.9815,61226.0
2020-05-15 15:20:00,53.54,53.6,53.45,53.46,67859.0,47.9815,48.0352,47.9008,47.9098,67859.0
2020-05-15 15:25:00,53.46,53.48,53.25,53.29,75972.0,47.9098,47.9277,47.7216,47.7574,75972.0
2020-05-15 15:30:00,53.29,53.37,53.16,53.2,120887.0,47.7574,47.8291,47.6409,47.6768,120887.0
2020-05-15 15:35:00,53.2,53.26,53.0,53.03,97563.0,47.6768,47.7305,47.4975,47.5244,97563.0
2020-05-15 15:40:00,53.03,53.04,52.87,52.88,80560.0,47.5244,47.5334,47.381,47.39,80560.0
2020-05-15 15:45:00,52.88,53.16,52.88,53.13,106866.0,47.39,47.6409,47.39,47.614,106866.0
2020-05-15 15:50:00,53.13,53.22,53.05,53.17,131804.0,47.614,47.6947,47.5424,47.6499,131804.0
2020-05-15 15:55:00,53.17,53.19,52.95,53.0,437854.0,47.6499,47.6678,47.4527,47.4975,437854.0
2020-05-18 09:30:00,54.97,55.93,54.97,55.89,104026.0,49.263,50.1233,49.263,50.0875,104026.0
2020-05-18 09:35:00,55.93,56.19,55.84,56.19,59636.0,50.1233,50.3564,50.0427,50.3564,59636.0
2020-05-18 09:40:00,56.19,56.25,55.87,55.88,49031.0,50.3564,50.4101,50.0696,50.0785,49031.0
2020-05-18 09:45:00,55.89,56.45,55.79,56.23,59289.0,50.0875,50.5894,49.9979,50.3922,59289.0
2020-05-18 09:50:00,56.21,56.22,55.98,56.1,62178.0,50.3743,50.3832,50.1682,50.2757,62178.0
2020-05-18 09:55:00,56.06,56.36,56.05,56.25,56382.0,50.2399,50.5087,50.2309,50.4101,56382.0
2020-05-18 10:00:00,56.26,56.32,56.14,56.21,35444.0,50.4191,50.4729,50.3115,50.3743,35444.0
2020-05-18 10:05:00,56.19,56.23,55.91,56.01,23795.0,50.3564,50.3922,50.1054,50.195,23795.0
2020-05-18 10:10:00,55.99,56.02,55.77,55.82,20449.0,50.1771,50.204,49.98,50.0248,20449.0
2020-05-18 10:15:00,55.82,55.85,55.67,55.83,26429.0,50.0248,50.0517,49.8903,50.0337,26429.0
2020-05-18 10:20:00,55.81,55.96,55.8,55.92,28158.0,50.0158,50.1502,50.0068,50.1144,28158.0
2020-05-18 10:25:00,55.93,55.95,55.78,55.78,20434.0,50.1233,50.1413,49.9889,49.9889,20434.0
2020-05-18 10:30:00,55.79,55.88,55.7,55.85,16050.0,49.9979,50.0785,49.9172,50.0517,16050.0
2020-05-18 10:35:00,55.87,55.96,55.85,55.91,32696.0,50.0696,50.1502,50.0517,50.1054,32696.0
2020-05-18 10:40:00,55.92,56.11,55.92,56.07,29456.0,50.1144,50.2847,50.1144,50.2488,29456.0
2020-05-18 10:45:00,56.06,56.29,56.03,56.25,28010.0,50.2399,50.446,50.213,50.4101,28010.0
2020-05-18 10:50:00,56.25,56.3,56.22,56.28,41022.0,50.4101,50.4549,50.3832,50.437,41022.0
2020-05-18 10:55:00,56.28,56.38,56.25,56.3,30675.0,50.437,50.5266,50.4101,50.4549,30675.0
2020-05-18 11:00:00,56.3,56.55,56.24,56.48,58617.0,50.4549,50.679,50.4012,50.6162,58617.0
2020-05-18 11:05:00,56.48,56.62,56.33,56.62,47480.0,50.6162,50.7417,50.4818,50.7417,47480.0
2020-05-18 11:10:00,56.63,56.69,56.54,56.68,36164.0,50.7507,50.8044,50.67,50.7955,36164.0
2020-05-18 11:15:00,56.68,56.77,56.57,56.7,42118.0,50.7955,50.8761,50.6969,50.8134,42118.0
2020-05-18 11:20:00,56.71,56.79,56.69,56.76,21482.0,50.8224,50.8941,50.8044,50.8672,21482.0
2020-05-18 11:25:00,56.76,56.83,56.66,56.67,23874.0,50.8672,50.9299,50.7776,50.7865,23874.0
2020-05-18 11:30:00,56.68,56.7,56.55,56.59,29148.0,50.7955,50.8134,50.679,50.7148,29148.0
2020-05-18 11:35:00,56.59,56.6,56.43,56.47,29034.0,50.7148,50.7238,50.5714,50.6073,29034.0
2020-05-18 11:40:00,56.48,56.67,56.47,56.49,27642.0,50.6162,50.7865,50.6073,50.6252,27642.0
2020-05-18 11:45:00,56.5,56.52,56.32,56.32,19464.0,50.6342,50.6521,50.4729,50.4729,19464.0
2020-05-18 11:50:00,56.33,56.39,56.28,56.37,22174.0,50.4818,50.5356,50.437,50.5177,22174.0
2020-05-18 11:55:00,56.36,56.5,56.36,56.44,13458.0,50.5087,50.6342,50.5087,50.5804,13458.0
2020-05-18 12:00:00,56.42,56.48,56.34,56.44,11400.0,50.5625,50.6162,50.4908,50.5804,11400.0
2020-05-18 12:05:00,56.42,56.47,56.39,56.4,11429.0,50.5625,50.6073,50.5356,50.5446,11429.0
2020-05-18 12:10:00,56.39,56.39,56.21,56.21,15464.0,50.5356,50.5356,50.3743,50.3743,15464.0
2020-05-18 12:15:00,56.2,56.27,56.08,56.1,18810.0,50.3653,50.428,50.2578,50.2757,18810.0
2020-05-18 12:20:00,56.1,56.13,56.07,56.08,15396.0,50.2757,50.3026,50.2488,50.2578,15396.0
2020-05-18 12:25:00,56.09,56.24,56.08,56.2,11753.0,50.2667,50.4012,50.2578,50.3653,11753.0
2020-05-18 12:30:00,56.2,56.21,56.09,56.1,12193.0,50.3653,50.3743,50.2667,50.2757,12193.0
2020-05-18 12:35:00,56.1,56.11,56.05,56.09,14707.0,50.2757,50.2847,50.2309,50.2667,14707.0
2020-05-18 12:40:00,56.1,56.11,56.01,56.06,21788.0,50.2757,50.2847,50.195,50.2399,21788.0
2020-05-18 12:45:00,56.06,56.07,55.95,55.99,23771.0,50.2399,50.2488,50.1413,50.1771,23771.0
2020-05-18 12:50:00,55.99,56.12,55.99,56.04,14090.0,50.1771,50.2936,50.1771,50.2219,14090.0
2020-05-18 12:55:00,56.05,56.13,56.01,56.11,15519.0,50.2309,50.3026,50.195,50.2847,15519.0
2020-05-18 13:00:00,56.13,56.26,56.1,56.22,17243.0,50.3026,50.4191,50.2757,50.3832,17243.0
2020-05-18 13:05:00,56.22,56.26,56.19,56.22,12027.0,50.3832,50.4191,50.3564,50.3832,12027.0
2020-05-18 13:10:00,56.22,56.27,56.17,56.27,18814.0,50.3832,50.428,50.3384,50.428,18814.0
2020-05-18 13:15:00,56.28,56.28,56.17,56.21,11769.0,50.437,50.437,50.3384,50.3743,11769.0
2020-05-18 13:20:00,56.21,56.33,56.19,56.31,17489.0,50.3743,50.4818,50.3564,50.4639,17489.0
2020-05-18 13:25:00,56.31,56.36,56.27,56.34,16445.0,50.4639,50.5087,50.428,50.4908,16445.0
2020-05-18 13:30:00,56.34,56.35,56.26,56.32,27427.0,50.4908,50.4997,50.4191,50.4729,27427.0
2020-05-18 13:35:00,56.31,56.35,56.26,56.35,15782.0,50.4639,50.4997,50.4191,50.4997,15782.0
2020-05-18 13:40:00,56.36,56.42,56.31,56.41,15019.0,50.5087,50.5625,50.4639,50.5535,15019.0
2020-05-18 13:45:00,56.41,56.47,56.39,56.4,15544.0,50.5535,50.6073,50.5356,50.5446,15544.0
2020-05-18 13:50:00,56.39,56.39,56.29,56.31,13696.0,50.5356,50.5356,50.446,50.4639,13696.0
2020-05-18 13:55:00,56.3,56.3,56.23,56.25,10636.0,50.4549,50.4549,50.3922,50.4101,10636.0
2020-05-18 14:00:00,56.24,56.28,56.14,56.18,14495.0,50.4012,50.437,50.3115,50.3474,14495.0
2020-05-18 14:05:00,56.2,56.2,56.08,56.09,11695.0,50.3653,50.3653,50.2578,50.2667,11695.0
2020-05-18 14:10:00,56.09,56.14,56.06,56.09,13485.0,50.2667,50.3115,50.2399,50.2667,13485.0
2020-05-18 14:15:00,56.1,56.13,55.93,55.96,14100.0,50.2757,50.3026,50.1233,50.1502,14100.0
2020-05-18 14:20:00,55.96,56.0,55.9,55.94,15408.0,50.1502,50.1861,50.0965,50.1323,15408.0
2020-05-18 14:25:00,55.94,56.18,55.94,56.13,9399.0,50.1323,50.3474,50.1323,50.3026,9399.0
2020-05-18 14:30:00,56.12,56.29,56.12,56.29,17196.0,50.2936,50.446,50.2936,50.446,17196.0
2020-05-18 14:35:00,56.29,56.38,56.28,56.38,17850.0,50.446,50.5266,50.437,50.5266,17850.0
2020-05-18 14:40:00,56.39,56.48,56.36,56.44,13806.0,50.5356,50.6162,50.5087,50.5804,13806.0
2020-05-18 14:45:00,56.44,56.47,56.39,56.42,11715.0,50.5804,50.6073,50.5356,50.5625,11715.0
2020-05-18 14:50:00,56.4,56.48,56.32,56.48,22446.0,50.5446,50.6162,50.4729,50.6162,22446.0
2020-05-18 14:55:00,56.48,56.55,56.44,56.52,26351.0,50.6162,50.679,50.5804,50.6521,26351.0
2020-05-18 15:00:00,56.51,56.66,56.51,56.66,20779.0,50.6431,50.7776,50.6431,50.7776,20779.0
2020-05-18 15:05:00,56.65,56.74,56.63,56.71,36653.0,50.7686,50.8493,50.7507,50.8224,36653.0
2020-05-18 15:10:00,56.71,56.75,56.6,56.72,35704.0,50.8224,50.8582,50.7238,50.8313,35704.0
2020-05-18 15:15:00,56.72,56.72,56.59,56.68,25773.0,50.8313,50.8313,50.7148,50.7955,25773.0
2020-05-18 15:20:00,56.67,56.73,56.6,56.61,46511.0,50.7865,50.8403,50.7238,50.7328,46511.0
2020-05-18 15:25:00,56.61,56.65,56.57,56.6,24163.0,50.7328,50.7686,50.6969,50.7238,24163.0
2020-05-18 15:30:00,56.61,56.67,56.54,56.55,33132.0,50.7328,50.7865,50.67,50.679,33132.0
2020-05-18 15:35:00,56.56,56.58,56.46,56.53,32062.0,50.6879,50.7059,50.5983,50.6611,32062.0
2020-05-18 15:40:00,56.52,56.55,56.46,56.5,57146.0,50.6521,50.679,50.5983,50.6342,57146.0
2020-05-18 15:45:00,56.5,56.68,56.49,56.66,59976.0,50.6342,50.7955,50.6252,50.7776,59976.0
2020-05-18 15:50:00,56.67,56.79,56.56,56.59,104557.0,50.7865,50.8941,50.6879,50.7148,104557.0
2020-05-18 15:55:00,56.59,56.6,56.38,56.39,126550.0,50.7148,50.7238,50.5266,50.5356,126550.0
2020-05-19 09:30:00,56.03,56.2,55.63,55.64,53010.0,50.213,50.3653,49.8545,49.8635,53010.0
2020-05-19 09:35:00,55.6,55.77,55.41,55.57,32091.0,49.8276,49.98,49.6573,49.8007,32091.0
2020-05-19 09:40:00,55.56,55.78,55.38,55.76,29818.0,49.7918,49.9889,49.6304,49.971,29818.0
2020-05-19 09:45:00,55.75,55.82,55.53,55.65,33148.0,49.962,50.0248,49.7649,49.8724,33148.0
2020-05-19 09:50:00,55.66,55.86,55.61,55.74,30166.0,49.8814,50.0606,49.8366,49.9531,30166.0
2020-05-19 09:55:00,55.74,56.19,55.73,56.16,31212.0,49.9531,50.3564,49.9441,50.3295,31212.0
2020-05-19 10:00:00,56.15,56.36,56.05,56.31,26052.0,50.3205,50.5087,50.2309,50.4639,26052.0
2020-05-19 10:05:00,56.32,56.69,56.32,56.67,27043.0,50.4729,50.8044,50.4729,50.7865,27043.0
2020-05-19 10:10:00,56.66,56.84,56.63,56.74,23880.0,50.7776,50.9389,50.7507,50.8493,23880.0
2020-05-19 10:15:00,56.78,56.8,56.45,56.52,22138.0,50.8851,50.903,50.5894,50.6521,22138.0
2020-05-19 10:20:00,56.49,56.71,56.48,56.62,47531.0,50.6252,50.8224,50.6162,50.7417,47531.0
2020-05-19 10:25:00,56.6,56.78,56.53,56.58,34303.0,50.7238,50.8851,50.6611,50.7059,34303.0
2020-05-19 10:30:00,56.58,56.64,56.46,56.56,13298.0,50.7059,50.7596,50.5983,50.6879,13298.0
2020-05-19 10:35:00,56.57,56.58,56.37,56.41,21786.0,50.6969,50.7059,50.5177,50.5535,21786.0
2020-05-19 10:40:00,56.43,56.44,56.22,56.24,13021.0,50.5714,50.5804,50.3832,50.4012,13021.0
2020-05-19 10:45:00,56.25,56.6,56.23,56.58,65261.0,50.4101,50.7238,50.3922,50.7059,65261.0
2020-05-19 10:50:00,56.59,56.85,56.59,56.79,23881.0,50.7148,50.9478,50.7148,50.8941,23881.0
2020-05-19 10:55:00,56.81,56.81,56.62,56.64,8303.0,50.912,50.912,50.7417,50.7596,8303.0
2020-05-19 11:00:00,56.63,56.84,56.63,56.73,15814.0,50.7507,50.9389,50.7507,50.8403,15814.0
2020-05-19 11:05:00,56.72,56.75,56.52,56.56,15098.0,50.8313,50.8582,50.6521,50.6879,15098.0
2020-05-19 11:10:00,56.59,56.61,56.38,56.45,15556.0,50.7148,50.7328,50.5266,50.5894,15556.0
2020-05-19 11:15:00,56.46,56.72,56.46,56.7,13355.0,50.5983,50.8313,50.5983,50.8134,13355.0
2020-05-19 11:20:00,56.72,56.84,56.68,56.8,11082.0,50.8313,50.9389,50.7955,50.903,11082.0
2020-05-19 11:25:00,56.81,56.93,56.75,56.88,17490.0,50.912,51.0195,50.8582,50.9747,17490.0
2020-05-19 11:30:00,56.87,56.97,56.87,56.94,25653.0,50.9658,51.0554,50.9658,51.0285,25653.0
2020-05-19 11:35:00,56.93,57.09,56.92,56.98,29660.0,51.0195,51.1629,51.0106,51.0643,29660.0
2020-05-19 11:40:00,56.98,57.13,56.98,57.01,25521.0,51.0643,51.1988,51.0643,51.0912,25521.0
2020-05-19 11:45:00,57.02,57.16,56.87,56.87,77029.0,51.1002,51.2257,50.9658,50.9658,77029.0
2020-05-19 11:50:00,56.85,56.9,56.74,56.9,15090.0,50.9478,50.9926,50.8493,50.9926,15090.0
2020-05-19 11:55:00,56.89,56.89,56.79,56.87,7698.0,50.9837,50.9837,50.8941,50.9658,7698.0
2020-05-19 12:00:00,56.9,56.97,56.81,56.84,10789.0,50.9926,51.0554,50.912,50.9389,10789.0
2020-05-19 12:05:00,56.85,57.0,56.83,56.98,15810.0,50.9478,51.0823,50.9299,51.0643,15810.0
2020-05-19 12:10:00,56.99,57.06,56.98,57.01,16805.0,51.0733,51.136,51.0643,51.0912,16805.0
2020-05-19 12:15:00,57.01,57.08,56.94,56.98,19148.0,51.0912,51.154,51.0285,51.0643,19148.0
2020-05-19 12:20:00,56.98,57.14,56.98,57.09,12549.0,51.0643,51.2077,51.0643,51.1629,12549.0
2020-05-19 12:25:00,57.09,57.11,56.99,57.0,17337.0,51.1629,51.1808,51.0733,51.0823,17337.0
2020-05-19 12:30:00,57.01,57.08,56.85,56.88,16633.0,51.0912,51.154,50.9478,50.9747,16633.0
2020-05-19 12:35:00,56.86,56.94,56.81,56.81,9166.0,50.9568,51.0285,50.912,50.912,9166.0
2020-05-19 12:40:00,56.81,56.92,56.81,56.9,10654.0,50.912,51.0106,50.912,50.9926,10654.0
2020-05-19 12:45:00,56.91,56.98,56.9,56.94,11973.0,51.0016,51.0643,50.9926,51.0285,11973.0
2020-05-19 12:50:00,56.93,56.94,56.86,56.87,10412.0,51.0195,51.0285,50.9568,50.9658,10412.0
2020-05-19 12:55:00,56.87,56.87,56.75,56.77,20853.0,50.9658,50.9658,50.8582,50.8761,20853.0
2020-05-19 13:00:00,56.78,56.78,56.68,56.69,30382.0,50.8851,50.8851,50.7955,50.8044,30382.0
2020-05-19 13:05:00,56.69,56.79,56.69,56.78,19320.0,50.8044,50.8941,50.8044,50.8851,19320.0
2020-05-19 13:10:00,56.77,56.78,56.72,56.77,12561.0,50.8761,50.8851,50.8313,50.8761,12561.0
2020-05-19 13:15:00,56.77,56.77,56.71,56.75,14762.0,50.8761,50.8761,50.8224,50.8582,14762.0
2020-05-19 13:20:00,56.75,56.75,56.64,56.65,12873.0,50.8582,50.8582,50.7596,50.7686,12873.0
2020-05-19 13:25:00,56.65,56.71,56.64,56.67,14999.0,50.7686,50.8224,50.7596,50.7865,14999.0
2020-05-19 13:30:00,56.67,56.67,56.56,56.59,14707.0,50.7865,50.7865,50.6879,50.7148,14707.0
2020-05-19 13:35:00,56.58,56.74,56.58,56.73,8059.0,50.7059,50.8493,50.7059,50.8403,8059.0
2020-05-19 13:40:00,56.74,56.8,56.73,56.78,20358.0,50.8493,50.903,50.8403,50.8851,20358.0
2020-05-19 13:45:00,56.78,56.8,56.7,56.75,19222.0,50.8851,50.903,50.8134,50.8582,19222.0
2020-05-19 13:50:00,56.74,56.76,56.71,56.72,13850.0,50.8493,50.8672,50.8224,50.8313,13850.0
2020-05-19 13:55:00,56.73,56.75,56.72,56.73,7555.0,50.8403,50.8582,50.8313,50.8403,7555.0
2020-05-19 14:00:00,56.73,56.75,56.59,56.71,17653.0,50.8403,50.8582,50.7148,50.8224,17653.0
2020-05-19 14:05:00,56.71,56.81,56.7,56.8,11410.0,50.8224,50.912,50.8134,50.903,11410.0
2020-05-19 14:10:00,56.79,56.79,56.74,56.76,13330.0,50.8941,50.8941,50.8493,50.8672,13330.0
2020-05-19 14:15:00,56.75,56.77,56.74,56.76,25397.0,50.8582,50.8761,50.8493,50.8672,25397.0
2020-05-19 14:20:00,56.76,56.95,56.75,56.91,32049.0,50.8672,51.0375,50.8582,51.0016,32049.0
2020-05-19 14:25:00,56.92,56.94,56.85,56.91,10875.0,51.0106,51.0285,50.9478,51.0016,10875.0
2020-05-19 14:30:00,56.92,56.93,56.85,56.87,16739.0,51.0106,51.0195,50.9478,50.9658,16739.0
2020-05-19 14:35:00,56.88,56.89,56.84,56.85,18164.0,50.9747,50.9837,50.9389,50.9478,18164.0
2020-05-19 14:40:00,56.85,56.88,56.82,56.88,9620.0,50.9478,50.9747,50.9209,50.9747,9620.0
2020-05-19 14:45:00,56.89,56.94,56.88,56.94,13297.0,50.9837,51.0285,50.9747,51.0285,13297.0
2020-05-19 14:50:00,56.93,56.94,56.86,56.88,16004.0,51.0195,51.0285,50.9568,50.9747,16004.0
2020-05-19 14:55:00,56.87,56.89,56.36,56.4,27167.0,50.9658,50.9837,50.5087,50.5446,27167.0
2020-05-19 15:00:00,56.39,56.62,56.38,56.55,17021.0,50.5356,50.7417,50.5266,50.679,17021.0
2020-05-19 15:05:00,56.55,56.69,56.55,56.67,14373.0,50.679,50.8044,50.679,50.7865,14373.0
2020-05-19 15:10:00,56.66,56.89,56.62,56.77,20808.0,50.7776,50.9837,50.7417,50.8761,20808.0
2020-05-19 15:15:00,56.8,56.81,56.66,56.67,13975.0,50.903,50.912,50.7776,50.7865,13975.0
2020-05-19 15:20:00,56.68,56.71,56.45,56.52,160699.0,50.7955,50.8224,50.5894,50.6521,160699.0
2020-05-19 15:25:00,56.51,56.51,56.4,56.44,19287.0,50.6431,50.6431,50.5446,50.5804,19287.0
2020-05-19 15:30:00,56.45,56.45,56.26,56.27,29507.0,50.5894,50.5894,50.4191,50.428,29507.0
2020-05-19 15:35:00,56.28,56.3,56.05,56.12,31845.0,50.437,50.4549,50.2309,50.2936,31845.0
2020-05-19 15:40:00,56.12,56.19,56.07,56.09,32325.0,50.2936,50.3564,50.2488,50.2667,32325.0
2020-05-19 15:45:00,56.09,56.16,55.95,55.95,46621.0,50.2667,50.3295,50.1413,50.1413,46621.0
2020-05-19 15:50:00,55.94,55.99,55.85,55.87,55520.0,50.1323,50.1771,50.0517,50.0696,55520.0
2020-05-19 15:55:00,55.89,55.95,55.67,55.69,107896.0,50.0875,50.1413,49.8903,49.9083,107896.0
2020-05-20 09:30:00,56.51,56.87,56.5,56.64,56497.0,50.6431,50.9658,50.6342,50.7596,56497.0
2020-05-20 09:35:00,56.64,56.69,56.45,56.62,28065.0,50.7596,50.8044,50.5894,50.7417,28065.0
2020-05-20 09:40:00,56.62,56.79,56.6,56.78,26128.0,50.7417,50.8941,50.7238,50.8851,26128.0
2020-05-20 09:45:00,56.76,57.18,56.69,57.15,55711.0,50.8672,51.2436,50.8044,51.2167,55711.0
2020-05-20 09:50:00,57.13,57.18,56.93,56.96,186762.0,51.1988,51.2436,51.0195,51.0464,186762.0
2020-05-20 09:55:00,56.99,57.15,56.97,57.09,88557.0,51.0733,51.2167,51.0554,51.1629,88557.0
2020-05-20 10:00:00,57.15,57.15,56.99,57.1,24196.0,51.2167,51.2167,51.0733,51.1719,24196.0
2020-05-20 10:05:00,57.1,57.27,57.07,57.2,35121.0,51.1719,51.3242,51.145,51.2615,35121.0
2020-05-20 10:10:00,57.21,57.46,57.21,57.41,34901.0,51.2705,51.4945,51.2705,51.4497,34901.0
2020-05-20 10:15:00,57.41,57.54,57.35,57.54,45954.0,51.4497,51.5662,51.3959,51.5662,45954.0
2020-05-20 10:20:00,57.54,57.7,57.54,57.67,22873.0,51.5662,51.7096,51.5662,51.6827,22873.0
2020-05-20 10:25:00,57.67,57.68,57.55,57.67,24302.0,51.6827,51.6917,51.5752,51.6827,24302.0
2020-05-20 10:30:00,57.67,57.67,57.46,57.52,30727.0,51.6827,51.6827,51.4945,51.5483,30727.0
2020-05-20 10:35:00,57.52,57.57,57.47,57.51,23407.0,51.5483,51.5931,51.5035,51.5393,23407.0
2020-05-20 10:40:00,57.52,57.62,57.51,57.55,24215.0,51.5483,51.6379,51.5393,51.5752,24215.0
2020-05-20 10:45:00,57.53,57.54,57.36,57.42,25359.0,51.5572,51.5662,51.4049,51.4587,25359.0
2020-05-20 10:50:00,57.42,57.48,57.37,57.43,18613.0,51.4587,51.5124,51.4138,51.4676,18613.0
2020-05-20 10:55:00,57.43,57.48,57.26,57.29,14885.0,51.4676,51.5124,51.3153,51.3422,14885.0
2020-05-20 11:00:00,57.28,57.28,56.94,56.94,15849.0,51.3332,51.3332,51.0285,51.0285,15849.0
2020-05-20 11:05:00,56.95,57.16,56.91,57.16,77472.0,51.0375,51.2257,51.0016,51.2257,77472.0
2020-05-20 11:10:00,57.15,57.34,57.13,57.34,16984.0,51.2167,51.387,51.1988,51.387,16984.0
2020-05-20 11:15:00,57.34,57.44,57.29,57.44,9632.0,51.387,51.4766,51.3422,51.4766,9632.0
2020-05-20 11:20:00,57.43,57.45,57.32,57.33,12936.0,51.4676,51.4855,51.369,51.378,12936.0
2020-05-20 11:25:00,57.33,57.48,57.32,57.46,18692.0,51.378,51.5124,51.369,51.4945,18692.0
2020-05-20 11:30:00,57.45,57.47,57.34,57.35,10122.0,51.4855,51.5035,51.387,51.3959,10122.0
2020-05-20 11:35:00,57.33,57.36,57.23,57.29,12867.0,51.378,51.4049,51.2884,51.3422,12867.0
2020-05-20 11:40:00,57.3,57.34,57.13,57.2,41952.0,51.3511,51.387,51.1988,51.2615,41952.0
2020-05-20 11:45:00,57.22,57.25,57.12,57.2,21215.0,51.2794,51.3063,51.1898,51.2615,21215.0
2020-05-20 11:50:00,57.21,57.31,57.13,57.14,26019.0,51.2705,51.3601,51.1988,51.2077,26019.0
2020-05-20 11:55:00,57.13,57.19,57.09,57.11,10304.0,51.1988,51.2525,51.1629,51.1808,10304.0
2020-05-20 12:00:00,57.12,57.12,56.97,57.01,8288.0,51.1898,51.1898,51.0554,51.0912,8288.0
2020-05-20 12:05:00,57.01,57.02,56.94,56.95,21607.0,51.0912,51.1002,51.0285,51.0375,21607.0
2020-05-20 12:10:00,56.96,56.96,56.74,56.89,73854.0,51.0464,51.0464,50.8493,50.9837,73854.0
2020-05-20 12:15:00,56.88,56.91,56.81,56.91,21386.0,50.9747,51.0016,50.912,51.0016,21386.0
2020-05-20 12:20:00,56.92,57.01,56.89,56.9,10332.0,51.0106,51.0912,50.9837,50.9926,10332.0
2020-05-20 12:25:00,56.92,57.11,56.9,57.1,7127.0,51.0106,51.1808,50.9926,51.1719,7127.0
2020-05-20 12:30:00,57.12,57.13,56.95,57.0,20795.0,51.1898,51.1988,51.0375,51.0823,20795.0
2020-05-20 12:35:00,57.01,57.03,56.97,56.99,15784.0,51.0912,51.1091,51.0554,51.0733,15784.0
2020-05-20 12:40:00,56.98,57.01,56.91,56.93,8532.0,51.0643,51.0912,51.0016,51.0195,8532.0
2020-05-20 12:45:00,56.93,57.03,56.89,57.03,14732.0,51.0195,51.1091,50.9837,51.1091,14732.0
2020-05-20 12:50:00,57.03,57.11,57.03,57.07,9651.0,51.1091,51.1808,51.1091,51.145,9651.0
2020-05-20 12:55:00,57.07,57.07,57.0,57.04,6007.0,51.145,51.145,51.0823,51.1181,6007.0
2020-05-20 13:00:00,57.05,57.05,56.82,56.83,9810.0,51.1271,51.1271,50.9209,50.9299,9810.0
2020-05-20 13:05:00,56.85,56.86,56.69,56.71,13026.0,50.9478,50.9568,50.8044,50.8224,13026.0
2020-05-20 13:10:00,56.72,56.84,56.7,56.8,8213.0,50.8313,50.9389,50.8134,50.903,8213.0
2020-05-20 13:15:00,56.79,56.79,56.73,56.76,5856.0,50.8941,50.8941,50.8403,50.8672,5856.0
2020-05-20 13:20:00,56.77,56.8,56.65,56.66,12066.0,50.8761,50.903,50.7686,50.7776,12066.0
2020-05-20 13:25:00,56.65,56.7,56.58,56.61,8384.0,50.7686,50.8134,50.7059,50.7328,8384.0
2020-05-20 13:30:00,56.63,56.67,56.55,56.58,8043.0,50.7507,50.7865,50.679,50.7059,8043.0
2020-05-20 13:35:00,56.56,56.69,56.55,56.69,14188.0,50.6879,50.8044,50.679,50.8044,14188.0
2020-05-20 13:40:00,56.68,56.75,56.64,56.75,5873.0,50.7955,50.8582,50.7596,50.8582,5873.0
2020-05-20 13:45:00,56.73,56.81,56.73,56.79,8647.0,50.8403,50.912,50.8403,50.8941,8647.0
2020-05-20 13:50:00,56.77,56.77,56.73,56.73,5657.0,50.8761,50.8761,50.8403,50.8403,5657.0
2020-05-20 13:55:00,56.73,56.79,56.71,56.71,9414.0,50.8403,50.8941,50.8224,50.8224,9414.0
2020-05-20 14:00:00,56.74,56.79,56.64,56.64,20464.0,50.8493,50.8941,50.7596,50.7596,20464.0
2020-05-20 14:05:00,56.68,56.73,56.63,56.66,23733.0,50.7955,50.8403,50.7507,50.7776,23733.0
2020-05-20 14:10:00,56.66,56.69,56.59,56.63,17723.0,50.7776,50.8044,50.7148,50.7507,17723.0
2020-05-20 14:15:00,56.62,56.63,56.49,56.61,17977.0,50.7417,50.7507,50.6252,50.7328,17977.0
2020-05-20 14:20:00,56.58,56.68,56.57,56.66,23599.0,50.7059,50.7955,50.6969,50.7776,23599.0
2020-05-20 14:25:00,56.66,56.77,56.65,56.76,8380.0,50.7776,50.8761,50.7686,50.8672,8380.0
2020-05-20 14:30:00,56.75,56.92,56.73,56.92,10609.0,50.8582,51.0106,50.8403,51.0106,10609.0
2020-05-20 14:35:00,56.9,56.93,56.86,56.86,8379.0,50.9926,51.0195,50.9568,50.9568,8379.0
2020-05-20 14:40:00,56.87,56.96,56.87,56.96,9369.0,50.9658,51.0464,50.9658,51.0464,9369.0
2020-05-20 14:45:00,56.98,57.02,56.91,56.99,8805.0,51.0643,51.1002,51.0016,51.0733,8805.0
2020-05-20 14:50:00,56.98,57.15,56.97,57.13,17008.0,51.0643,51.2167,51.0554,51.1988,17008.0
2020-05-20 14:55:00,57.11,57.19,57.08,57.14,26942.0,51.1808,51.2525,51.154,51.2077,26942.0
2020-05-20 15:00:00,57.13,57.2,57.02,57.06,16122.0,51.1988,51.2615,51.1002,51.136,16122.0
2020-05-20 15:05:00,57.07,57.07,56.89,56.9,21384.0,51.145,51.145,50.9837,50.9926,21384.0
2020-05-20 15:10:00,56.9,56.96,56.75,56.81,17553.0,50.9926,51.0464,50.8582,50.912,17553.0
2020-05-20 15:15:00,56.82,56.91,56.76,56.9,16240.0,50.9209,51.0016,50.8672,50.9926,16240.0
2020-05-20 15:20:00,56.9,56.97,56.88,56.91,51385.0,50.9926,51.0554,50.9747,51.0016,51385.0
2020-05-20 15:25:00,56.9,56.97,56.81,56.96,126744.0,50.9926,51.0554,50.912,51.0464,126744.0
2020-05-20 15:30:00,56.96,56.97,56.85,56.87,20922.0,51.0464,51.0554,50.9478,50.9658,20922.0
2020-05-20 15:35:00,56.87,56.95,56.87,56.89,46273.0,50.9658,51.0375,50.9658,50.9837,46273.0
2020-05-20 15:40:00,56.89,56.9,56.83,56.86,85042.0,50.9837,50.9926,50.9299,50.9568,85042.0
2020-05-20 15:45:00,56.87,56.98,56.81,56.83,57171.0,50.9658,51.0643,50.912,50.9299,57171.0
2020-05-20 15:50:00,56.82,56.86,56.72,56.85,50381.0,50.9209,50.9568,50.8313,50.9478,50381.0
2020-05-20 15:55:00,56.85,56.9,56.78,56.8,134436.0,50.9478,50.9926,50.8851,50.903,134436.0
2020-05-21 09:30:00,56.88,56.93,56.64,56.88,42751.0,50.9747,51.0195,50.7596,50.9747,42751.0
2020-05-21 09:35:00,56.92,56.92,56.73,56.76,38364.0,51.0106,51.0106,50.8403,50.8672,38364.0
2020-05-21 09:40:00,56.74,56.83,56.63,56.8,17384.0,50.8493,50.9299,50.7507,50.903,17384.0
2020-05-21 09:45:00,56.83,56.9,56.79,56.83,9947.0,50.9299,50.9926,50.8941,50.9299,9947.0
2020-05-21 09:50:00,56.83,56.84,56.53,56.6,17318.0,50.9299,50.9389,50.6611,50.7238,17318.0
2020-05-21 09:55:00,56.59,56.69,56.44,56.64,12172.0,50.7148,50.8044,50.5804,50.7596,12172.0
2020-05-21 10:00:00,56.62,56.91,56.62,56.8,37523.0,50.7417,51.0016,50.7417,50.903,37523.0
2020-05-21 10:05:00,56.81,56.91,56.77,56.84,11519.0,50.912,51.0016,50.8761,50.9389,11519.0
2020-05-21 10:10:00,56.85,57.01,56.82,57.01,17069.0,50.9478,51.0912,50.9209,51.0912,17069.0
2020-05-21 10:15:00,57.02,57.04,56.9,56.9,12854.0,51.1002,51.1181,50.9926,50.9926,12854.0
2020-05-21 10:20:00,56.91,57.04,56.9,57.03,12462.0,51.0016,51.1181,50.9926,51.1091,12462.0
2020-05-21 10:25:00,57.02,57.03,56.81,56.81,8277.0,51.1002,51.1091,50.912,50.912,8277.0
2020-05-21 10:30:00,56.77,56.78,56.59,56.75,11595.0,50.8761,50.8851,50.7148,50.8582,11595.0
2020-05-21 10:35:00,56.75,56.75,56.58,56.62,10487.0,50.8582,50.8582,50.7059,50.7417,10487.0
2020-05-21 10:40:00,56.64,56.85,56.61,56.84,13252.0,50.7596,50.9478,50.7328,50.9389,13252.0
2020-05-21 10:45:00,56.79,56.79,56.67,56.68,11793.0,50.8941,50.8941,50.7865,50.7955,11793.0
2020-05-21 10:50:00,56.68,56.76,56.62,56.72,17830.0,50.7955,50.8672,50.7417,50.8313,17830.0
2020-05-21 10:55:00,56.7,56.75,56.62,56.64,14959.0,50.8134,50.8582,50.7417,50.7596,14959.0
2020-05-21 11:00:00,56.62,56.62,56.44,56.46,15836.0,50.7417,50.7417,50.5804,50.5983,15836.0
2020-05-21 11:05:00,56.45,56.47,56.21,56.24,68973.0,50.5894,50.6073,50.3743,50.4012,68973.0
2020-05-21 11:10:00,56.22,56.27,56.11,56.27,53982.0,50.3832,50.428,50.2847,50.428,53982.0
2020-05-21 11:15:00,56.27,56.27,55.94,55.95,26786.0,50.428,50.428,50.1323,50.1413,26786.0
2020-05-21 11:20:00,55.98,56.11,55.97,56.03,8453.0,50.1682,50.2847,50.1592,50.213,8453.0
2020-05-21 11:25:00,56.02,56.08,55.93,56.0,17001.0,50.204,50.2578,50.1233,50.1861,17001.0
2020-05-21 11:30:00,56.0,56.06,55.98,56.03,30216.0,50.1861,50.2399,50.1682,50.213,30216.0
2020-05-21 11:35:00,56.02,56.15,56.01,56.09,47130.0,50.204,50.3205,50.195,50.2667,47130.0
2020-05-21 11:40:00,56.1,56.16,56.03,56.13,65919.0,50.2757,50.3295,50.213,50.3026,65919.0
2020-05-21 11:45:00,56.15,56.16,56.02,56.04,23753.0,50.3205,50.3295,50.204,50.2219,23753.0
2020-05-21 11:50:00,56.07,56.15,56.05,56.08,12109.0,50.2488,50.3205,50.2309,50.2578,12109.0
2020-05-21 11:55:00,56.09,56.15,56.08,56.11,12988.0,50.2667,50.3205,50.2578,50.2847,12988.0
2020-05-21 12:00:00,56.12,56.21,56.12,56.2,39081.0,50.2936,50.3743,50.2936,50.3653,39081.0
2020-05-21 12:05:00,56.19,56.26,56.18,56.22,20832.0,50.3564,50.4191,50.3474,50.3832,20832.0
2020-05-21 12:10:00,56.22,56.3,56.17,56.3,14182.0,50.3832,50.4549,50.3384,50.4549,14182.0
2020-05-21 12:15:00,56.31,56.35,56.23,56.25,13000.0,50.4639,50.4997,50.3922,50.4101,13000.0
2020-05-21 12:20:00,56.26,56.45,56.25,56.45,23778.0,50.4191,50.5894,50.4101,50.5894,23778.0
2020-05-21 12:25:00,56.48,56.63,56.46,56.47,60996.0,50.6162,50.7507,50.5983,50.6073,60996.0
2020-05-21 12:30:00,56.46,56.48,56.36,56.41,9147.0,50.5983,50.6162,50.5087,50.5535,9147.0
2020-05-21 12:35:00,56.42,56.51,56.39,56.4,12901.0,50.5625,50.6431,50.5356,50.5446,12901.0
2020-05-21 12:40:00,56.42,56.57,56.42,56.55,14944.0,50.5625,50.6969,50.5625,50.679,14944.0
2020-05-21 12:45:00,56.53,56.53,56.49,56.49,9952.0,50.6611,50.6611,50.6252,50.6252,9952.0
2020-05-21 12:50:00,56.48,56.5,56.4,56.46,9411.0,50.6162,50.6342,50.5446,50.5983,9411.0
2020-05-21 12:55:00,56.45,56.47,56.37,56.42,9557.0,50.5894,50.6073,50.5177,50.5625,9557.0
2020-05-21 13:00:00,56.44,56.57,56.36,56.55,22537.0,50.5804,50.6969,50.5087,50.679,22537.0
2020-05-21 13:05:00,56.57,56.57,56.42,56.42,11197.0,50.6969,50.6969,50.5625,50.5625,11197.0
2020-05-21 13:10:00,56.45,56.53,56.45,56.48,16218.0,50.5894,50.6611,50.5894,50.6162,16218.0
2020-05-21 13:15:00,56.49,56.55,56.46,56.5,8332.0,50.6252,50.679,50.5983,50.6342,8332.0
2020-05-21 13:20:00,56.47,56.5,56.4,56.5,10893.0,50.6073,50.6342,50.5446,50.6342,10893.0
2020-05-21 13:25:00,56.5,56.53,56.47,56.53,11005.0,50.6342,50.6611,50.6073,50.6611,11005.0
2020-05-21 13:30:00,56.51,56.52,56.42,56.49,17105.0,50.6431,50.6521,50.5625,50.6252,17105.0
2020-05-21 13:35:00,56.49,56.56,56.39,56.39,24384.0,50.6252,50.6879,50.5356,50.5356,24384.0
2020-05-21 13:40:00,56.4,56.42,56.35,56.38,9432.0,50.5446,50.5625,50.4997,50.5266,9432.0
2020-05-21 13:45:00,56.36,56.43,56.35,56.41,6025.0,50.5087,50.5714,50.4997,50.5535,6025.0
2020-05-21 13:50:00,56.4,56.49,56.4,56.42,10471.0,50.5446,50.6252,50.5446,50.5625,10471.0
2020-05-21 13:55:00,56.41,56.47,56.39,56.43,5789.0,50.5535,50.6073,50.5356,50.5714,5789.0
2020-05-21 14:00:00,56.42,56.5,56.38,56.47,9621.0,50.5625,50.6342,50.5266,50.6073,9621.0
2020-05-21 14:05:00,56.46,56.48,56.35,56.41,13747.0,50.5983,50.6162,50.4997,50.5535,13747.0
2020-05-21 14:10:00,56.41,56.43,56.35,56.38,14678.0,50.5535,50.5714,50.4997,50.5266,14678.0
2020-05-21 14:15:00,56.39,56.42,56.38,56.42,8942.0,50.5356,50.5625,50.5266,50.5625,8942.0
2020-05-21 14:20:00,56.43,56.48,56.42,56.48,7105.0,50.5714,50.6162,50.5625,50.6162,7105.0
2020-05-21 14:25:00,56.47,56.48,56.4,56.41,7751.0,50.6073,50.6162,50.5446,50.5535,7751.0
2020-05-21 14:30:00,56.42,56.43,56.36,56.37,12969.0,50.5625,50.5714,50.5087,50.5177,12969.0
2020-05-21 14:35:00,56.37,56.38,56.19,56.28,13128.0,50.5177,50.5266,50.3564,50.437,13128.0
2020-05-21 14:40:00,56.27,56.38,56.27,56.35,5944.0,50.428,50.5266,50.428,50.4997,5944.0
2020-05-21 14:45:00,56.34,56.34,56.21,56.24,14121.0,50.4908,50.4908,50.3743,50.4012,14121.0
2020-05-21 14:50:00,56.25,56.31,56.22,56.28,11616.0,50.4101,50.4639,50.3832,50.437,11616.0
2020-05-21 14:55:00,56.29,56.32,56.24,56.24,14955.0,50.446,50.4729,50.4012,50.4012,14955.0
2020-05-21 15:00:00,56.23,56.39,56.22,56.32,18547.0,50.3922,50.5356,50.3832,50.4729,18547.0
2020-05-21 15:05:00,56.31,56.39,56.29,56.36,21053.0,50.4639,50.5356,50.446,50.5087,21053.0
2020-05-21 15:10:00,56.36,56.38,56.28,56.38,15479.0,50.5087,50.5266,50.437,50.5266,15479.0
2020-05-21 15:15:00,56.37,56.4,56.32,56.37,22524.0,50.5177,50.5446,50.4729,50.5177,22524.0
2020-05-21 15:20:00,56.37,56.39,56.32,56.35,19259.0,50.5177,50.5356,50.4729,50.4997,19259.0
2020-05-21 15:25:00,56.36,56.37,56.25,56.3,72587.0,50.5087,50.5177,50.4101,50.4549,72587.0
2020-05-21 15:30:00,56.3,56.35,56.18,56.24,20071.0,50.4549,50.4997,50.3474,50.4012,20071.0
2020-05-21 15:35:00,56.24,56.29,56.2,56.25,30831.0,50.4012,50.446,50.3653,50.4101,30831.0
2020-05-21 15:40:00,56.24,56.26,56.13,56.23,47847.0,50.4012,50.4191,50.3026,50.3922,47847.0
2020-05-21 15:45:00,56.23,56.29,56.16,56.28,59223.0,50.3922,50.446,50.3295,50.437,59223.0
2020-05-21 15:50:00,56.31,56.35,56.19,56.23,71138.0,50.4639,50.4997,50.3564,50.3922,71138.0
2020-05-21 15:55:00,56.24,56.36,56.22,56.23,138237.0,50.4012,50.5087,50.3832,50.3922,138237.0
2020-05-22 09:30:00,56.37,56.53,55.89,56.05,35467.0,50.5177,50.6611,50.0875,50.2309,35467.0
2020-05-22 09:35:00,56.07,56.09,55.83,55.9,11463.0,50.2488,50.2667,50.0337,50.0965,11463.0
2020-05-22 09:40:00,55.81,55.9,55.72,55.75,15043.0,50.0158,50.0965,49.9352,49.962,15043.0
2020-05-22 09:45:00,55.72,55.79,55.58,55.62,58718.0,49.9352,49.9979,49.8097,49.8455,58718.0
2020-05-22 09:50:00,55.61,55.61,55.42,55.58,29677.0,49.8366,49.8366,49.6663,49.8097,29677.0
2020-05-22 09:55:00,55.58,55.64,55.51,55.54,18727.0,49.8097,49.8635,49.747,49.7738,18727.0
2020-05-22 10:00:00,55.55,55.67,55.47,55.54,22384.0,49.7828,49.8903,49.7111,49.7738,22384.0
2020-05-22 10:05:00,55.53,55.56,55.44,55.54,35730.0,49.7649,49.7918,49.6842,49.7738,35730.0
2020-05-22 10:10:00,55.55,55.61,55.45,55.45,33986.0,49.7828,49.8366,49.6932,49.6932,33986.0
2020-05-22 10:15:00,55.43,55.65,55.4,55.5,48339.0,49.6753,49.8724,49.6484,49.738,48339.0
2020-05-22 10:20:00,55.5,55.74,55.48,55.68,32388.0,49.738,49.9531,49.7201,49.8993,32388.0
2020-05-22 10:25:00,55.67,55.67,55.53,55.59,47296.0,49.8903,49.8903,49.7649,49.8186,47296.0
2020-05-22 10:30:00,55.59,55.67,55.5,55.61,73820.0,49.8186,49.8903,49.738,49.8366,73820.0
2020-05-22 10:35:00,55.6,55.6,55.39,55.45,118493.0,49.8276,49.8276,49.6394,49.6932,118493.0
2020-05-22 10:40:00,55.48,55.53,55.43,55.51,45193.0,49.7201,49.7649,49.6753,49.747,45193.0
2020-05-22 10:45:00,55.49,55.59,55.46,55.47,15513.0,49.729,49.8186,49.7021,49.7111,15513.0
2020-05-22 10:50:00,55.47,55.47,55.36,55.43,39964.0,49.7111,49.7111,49.6125,49.6753,39964.0
2020-05-22 10:55:00,55.42,55.44,55.37,55.39,18951.0,49.6663,49.6842,49.6215,49.6394,18951.0
2020-05-22 11:00:00,55.38,55.51,55.38,55.51,14840.0,49.6304,49.747,49.6304,49.747,14840.0
2020-05-22 11:05:00,55.53,55.59,55.49,55.51,14978.0,49.7649,49.8186,49.729,49.747,14978.0
2020-05-22 11:10:00,55.52,55.53,55.46,55.52,17560.0,49.7559,49.7649,49.7021,49.7559,17560.0
2020-05-22 11:15:00,55.53,55.58,55.5,55.54,35362.0,49.7649,49.8097,49.738,49.7738,35362.0
2020-05-22 11:20:00,55.55,55.56,55.44,55.46,14602.0,49.7828,49.7918,49.6842,49.7021,14602.0
2020-05-22 11:25:00,55.45,55.52,55.39,55.46,34359.0,49.6932,49.7559,49.6394,49.7021,34359.0
2020-05-22 11:30:00,55.46,55.46,55.4,55.45,14414.0,49.7021,49.7021,49.6484,49.6932,14414.0
2020-05-22 11:35:00,55.46,55.57,55.42,55.55,15330.0,49.7021,49.8007,49.6663,49.7828,15330.0
2020-05-22 11:40:00,55.55,55.56,55.49,55.55,14311.0,49.7828,49.7918,49.729,49.7828,14311.0
2020-05-22 11:45:00,55.55,55.6,55.52,55.6,51147.0,49.7828,49.8276,49.7559,49.8276,51147.0
2020-05-22 11:50:00,55.6,55.6,55.53,55.59,25400.0,49.8276,49.8276,49.7649,49.8186,25400.0
2020-05-22 11:55:00,55.58,55.59,55.51,55.55,11346.0,49.8097,49.8186,49.747,49.7828,11346.0
2020-05-22 12:00:00,55.56,55.59,55.53,55.55,13965.0,49.7918,49.8186,49.7649,49.7828,13965.0
2020-05-22 12:05:00,55.55,55.59,55.51,55.57,19706.0,49.7828,49.8186,49.747,49.8007,19706.0
2020-05-22 12:10:00,55.56,55.57,55.5,55.51,8473.0,49.7918,49.8007,49.738,49.747,8473.0
2020-05-22 12:15:00,55.51,55.53,55.5,55.53,8489.0,49.747,49.7649,49.738,49.7649,8489.0
2020-05-22 12:20:00,55.54,55.58,55.53,55.57,28033.0,49.7738,49.8097,49.7649,49.8007,28033.0
2020-05-22 12:25:00,55.56,55.58,55.52,55.55,20611.0,49.7918,49.8097,49.7559,49.7828,20611.0
2020-05-22 12:30:00,55.56,55.63,55.54,55.62,34731.0,49.7918,49.8545,49.7738,49.8455,34731.0
2020-05-22 12:35:00,55.62,55.63,55.54,55.55,41922.0,49.8455,49.8545,49.7738,49.7828,41922.0
2020-05-22 12:40:00,55.55,55.6,55.45,55.58,73272.0,49.7828,49.8276,49.6932,49.8097,73272.0
2020-05-22 12:45:00,55.58,55.59,55.53,55.54,13381.0,49.8097,49.8186,49.7649,49.7738,13381.0
2020-05-22 12:50:00,55.53,55.58,55.53,55.58,43109.0,49.7649,49.8097,49.7649,49.8097,43109.0
2020-05-22 12:55:00,55.57,55.68,55.55,55.61,88916.0,49.8007,49.8993,49.7828,49.8366,88916.0
2020-05-22 13:00:00,55.61,55.61,55.49,55.57,62501.0,49.8366,49.8366,49.729,49.8007,62501.0
2020-05-22 13:05:00,55.56,55.62,55.56,55.62,21793.0,49.7918,49.8455,49.7918,49.8455,21793.0
2020-05-22 13:10:00,55.62,55.62,55.56,55.6,13461.0,49.8455,49.8455,49.7918,49.8276,13461.0
2020-05-22 13:15:00,55.6,55.65,55.58,55.64,14459.0,49.8276,49.8724,49.8097,49.8635,14459.0
2020-05-22 13:20:00,55.63,55.65,55.63,55.64,26678.0,49.8545,49.8724,49.8545,49.8635,26678.0
2020-05-22 13:25:00,55.64,55.66,55.57,55.6,33708.0,49.8635,49.8814,49.8007,49.8276,33708.0
2020-05-22 13:30:00,55.59,55.63,55.58,55.58,26693.0,49.8186,49.8545,49.8097,49.8097,26693.0
2020-05-22 13:35:00,55.58,55.6,55.56,55.59,23439.0,49.8097,49.8276,49.7918,49.8186,23439.0
2020-05-22 13:40:00,55.6,55.6,55.56,55.58,12144.0,49.8276,49.8276,49.7918,49.8097,12144.0
2020-05-22 13:45:00,55.57,55.61,55.56,55.57,28158.0,49.8007,49.8366,49.7918,49.8007,28158.0
2020-05-22 13:50:00,55.56,55.57,55.48,55.52,27369.0,49.7918,49.8007,49.7201,49.7559,27369.0
2020-05-22 13:55:00,55.52,55.67,55.49,55.62,107293.0,49.7559,49.8903,49.729,49.8455,107293.0
2020-05-22 14:00:00,55.62,55.65,55.59,55.64,44429.0,49.8455,49.8724,49.8186,49.8635,44429.0
2020-05-22 14:05:00,55.65,55.78,55.6,55.78,135774.0,49.8724,49.9889,49.8276,49.9889,135774.0
2020-05-22 14:10:00,55.78,55.82,55.73,55.74,20249.0,49.9889,50.0248,49.9441,49.9531,20249.0
2020-05-22 14:15:00,55.74,55.75,55.72,55.73,28608.0,49.9531,49.962,49.9352,49.9441,28608.0
2020-05-22 14:20:00,55.73,55.74,55.69,55.69,21234.0,49.9441,49.9531,49.9083,49.9083,21234.0
2020-05-22 14:25:00,55.7,55.74,55.7,55.72,19363.0,49.9172,49.9531,49.9172,49.9352,19363.0
2020-05-22 14:30:00,55.72,55.74,55.65,55.67,96486.0,49.9352,49.9531,49.8724,49.8903,96486.0
2020-05-22 14:35:00,55.68,55.7,55.65,55.65,44881.0,49.8993,49.9172,49.8724,49.8724,44881.0
2020-05-22 14:40:00,55.64,55.65,55.53,55.56,124139.0,49.8635,49.8724,49.7649,49.7918,124139.0
2020-05-22 14:45:00,55.56,55.62,55.55,55.62,20312.0,49.7918,49.8455,49.7828,49.8455,20312.0
2020-05-22 14:50:00,55.62,55.63,55.59,55.62,27812.0,49.8455,49.8545,49.8186,49.8455,27812.0
2020-05-22 14:55:00,55.63,55.63,55.59,55.62,18821.0,49.8545,49.8545,49.8186,49.8455,18821.0
2020-05-22 15:00:00,55.61,55.62,55.55,55.62,50461.0,49.8366,49.8455,49.7828,49.8455,50461.0
2020-05-22 15:05:00,55.62,55.73,55.58,55.72,71555.0,49.8455,49.9441,49.8097,49.9352,71555.0
2020-05-22 15:10:00,55.72,55.72,55.63,55.65,31042.0,49.9352,49.9352,49.8545,49.8724,31042.0
2020-05-22 15:15:00,55.65,55.65,55.55,55.56,96973.0,49.8724,49.8724,49.7828,49.7918,96973.0
2020-05-22 15:20:00,55.56,55.69,55.53,55.63,80256.0,49.7918,49.9083,49.7649,49.8545,80256.0
2020-05-22 15:25:00,55.63,55.64,55.56,55.61,29731.0,49.8545,49.8635,49.7918,49.8366,29731.0
2020-05-22 15:30:00,55.61,55.67,55.59,55.66,36629.0,49.8366,49.8903,49.8186,49.8814,36629.0
2020-05-22 15:35:00,55.66,55.69,55.65,55.66,36880.0,49.8814,49.9083,49.8724,49.8814,36880.0
2020-05-22 15:40:00,55.66,55.73,55.61,55.72,40879.0,49.8814,49.9441,49.8366,49.9352,40879.0
2020-05-22 15:45:00,55.71,55.83,55.7,55.83,55768.0,49.9262,50.0337,49.9172,50.0337,55768.0
2020-05-22 15:50:00,55.82,55.96,55.77,55.84,160105.0,50.0248,50.1502,49.98,50.0427,160105.0
2020-05-22 15:55:00,55.84,55.93,55.7,55.89,329812.0,50.0427,50.1233,49.9172,50.0875,329812.0
2020-05-26 09:30:00,58.26,58.63,57.79,58.41,106670.0,52.2114,52.543,51.7902,52.3459,106670.0
2020-05-26 09:35:00,58.43,58.57,58.38,58.55,45768.0,52.3638,52.4893,52.319,52.4713,45768.0
2020-05-26 09:40:00,58.55,58.79,58.45,58.76,102438.0,52.4713,52.6864,52.3817,52.6595,102438.0
2020-05-26 09:45:00,58.8,58.94,58.72,58.8,20616.0,52.6954,52.8209,52.6237,52.6954,20616.0
2020-05-26 09:50:00,58.81,58.87,58.74,58.79,23580.0,52.7043,52.7581,52.6416,52.6864,23580.0
2020-05-26 09:55:00,58.81,58.92,58.61,58.62,21554.0,52.7043,52.8029,52.5251,52.5341,21554.0
2020-05-26 10:00:00,58.59,58.76,58.46,58.67,21497.0,52.5072,52.6595,52.3907,52.5789,21497.0
2020-05-26 10:05:00,58.65,58.71,58.45,58.65,35741.0,52.561,52.6147,52.3817,52.561,35741.0
2020-05-26 10:10:00,58.65,58.77,58.6,58.73,53772.0,52.561,52.6685,52.5161,52.6327,53772.0
2020-05-26 10:15:00,58.75,58.94,58.69,58.93,22585.0,52.6506,52.8209,52.5968,52.8119,22585.0
2020-05-26 10:20:00,58.92,58.98,58.85,58.87,36314.0,52.8029,52.8567,52.7402,52.7581,36314.0
2020-05-26 10:25:00,58.85,58.94,58.73,58.94,24269.0,52.7402,52.8209,52.6327,52.8209,24269.0
2020-05-26 10:30:00,58.93,59.0,58.9,58.99,26332.0,52.8119,52.8746,52.785,52.8657,26332.0
2020-05-26 10:35:00,58.99,59.07,58.91,59.02,21788.0,52.8657,52.9374,52.794,52.8925,21788.0
2020-05-26 10:40:00,59.03,59.15,59.02,59.03,22315.0,52.9015,53.009,52.8925,52.9015,22315.0
2020-05-26 10:45:00,59.04,59.11,58.99,59.03,16126.0,52.9105,52.9732,52.8657,52.9015,16126.0
2020-05-26 10:50:00,59.03,59.19,59.03,59.11,21717.0,52.9015,53.0449,52.9015,52.9732,21717.0
2020-05-26 10:55:00,59.1,59.1,59.01,59.07,12978.0,52.9642,52.9642,52.8836,52.9374,12978.0
2020-05-26 11:00:00,59.06,59.17,59.05,59.12,26231.0,52.9284,53.027,52.9194,52.9822,26231.0
2020-05-26 11:05:00,59.12,59.29,59.09,59.13,19789.0,52.9822,53.1345,52.9553,52.9911,19789.0
2020-05-26 11:10:00,59.14,59.2,59.08,59.09,24029.0,53.0001,53.0539,52.9463,52.9553,24029.0
2020-05-26 11:15:00,59.13,59.18,59.06,59.13,48782.0,52.9911,53.0359,52.9284,52.9911,48782.0
2020-05-26 11:20:00,59.11,59.12,58.98,59.0,21238.0,52.9732,52.9822,52.8567,52.8746,21238.0
2020-05-26 11:25:00,58.99,59.0,58.79,58.95,69328.0,52.8657,52.8746,52.6864,52.8298,69328.0
2020-05-26 11:30:00,58.94,58.97,58.86,58.91,27829.0,52.8209,52.8477,52.7492,52.794,27829.0
2020-05-26 11:35:00,58.9,58.93,58.83,58.89,24268.0,52.785,52.8119,52.7223,52.776,24268.0
2020-05-26 11:40:00,58.89,58.9,58.79,58.84,59597.0,52.776,52.785,52.6864,52.7312,59597.0
2020-05-26 11:45:00,58.84,59.0,58.84,58.98,25547.0,52.7312,52.8746,52.7312,52.8567,25547.0
2020-05-26 11:50:00,58.98,59.01,58.92,58.95,15352.0,52.8567,52.8836,52.8029,52.8298,15352.0
2020-05-26 11:55:00,58.95,58.97,58.85,58.92,17873.0,52.8298,52.8477,52.7402,52.8029,17873.0
2020-05-26 12:00:00,58.92,59.02,58.9,58.98,17250.0,52.8029,52.8925,52.785,52.8567,17250.0
2020-05-26 12:05:00,58.98,59.0,58.93,59.0,10742.0,52.8567,52.8746,52.8119,52.8746,10742.0
2020-05-26 12:10:00,59.0,59.01,58.97,59.0,24013.0,52.8746,52.8836,52.8477,52.8746,24013.0
2020-05-26 12:15:00,59.01,59.01,58.92,58.92,17647.0,52.8836,52.8836,52.8029,52.8029,17647.0
2020-05-26 12:20:00,58.92,58.98,58.88,58.92,11400.0,52.8029,52.8567,52.7671,52.8029,11400.0
2020-05-26 12:25:00,58.91,59.0,58.9,58.98,16337.0,52.794,52.8746,52.785,52.8567,16337.0
2020-05-26 12:30:00,58.98,59.02,58.94,58.95,14994.0,52.8567,52.8925,52.8209,52.8298,14994.0
2020-05-26 12:35:00,58.95,59.02,58.94,59.02,14457.0,52.8298,52.8925,52.8209,52.8925,14457.0
2020-05-26 12:40:00,59.04,59.14,59.02,59.09,24867.0,52.9105,53.0001,52.8925,52.9553,24867.0
2020-05-26 12:45:00,59.08,59.09,59.03,59.07,29414.0,52.9463,52.9553,52.9015,52.9374,29414.0
2020-05-26 12:50:00,59.08,59.09,59.03,59.07,31825.0,52.9463,52.9553,52.9015,52.9374,31825.0
2020-05-26 12:55:00,59.07,59.1,59.02,59.09,18981.0,52.9374,52.9642,52.8925,52.9553,18981.0
2020-05-26 13:00:00,59.1,59.1,59.04,59.05,36025.0,52.9642,52.9642,52.9105,52.9194,36025.0
2020-05-26 13:05:00,59.06,59.19,59.06,59.15,29982.0,52.9284,53.0449,52.9284,53.009,29982.0
2020-05-26 13:10:00,59.15,59.25,59.08,59.25,42223.0,53.009,53.0987,52.9463,53.0987,42223.0
2020-05-26 13:15:00,59.25,59.25,59.14,59.15,24018.0,53.0987,53.0987,53.0001,53.009,24018.0
2020-05-26 13:20:00,59.13,59.16,59.12,59.15,29356.0,52.9911,53.018,52.9822,53.009,29356.0
2020-05-26 13:25:00,59.16,59.22,59.07,59.08,28835.0,53.018,53.0718,52.9374,52.9463,28835.0
2020-05-26 13:30:00,59.07,59.16,59.01,59.12,23893.0,52.9374,53.018,52.8836,52.9822,23893.0
2020-05-26 13:35:00,59.11,59.21,59.07,59.21,28187.0,52.9732,53.0628,52.9374,53.0628,28187.0
2020-05-26 13:40:00,59.2,59.29,59.17,59.26,18172.0,53.0539,53.1345,53.027,53.1076,18172.0
2020-05-26 13:45:00,59.24,59.26,59.19,59.21,14564.0,53.0897,53.1076,53.0449,53.0628,14564.0
2020-05-26 13:50:00,59.21,59.3,59.2,59.25,18548.0,53.0628,53.1435,53.0539,53.0987,18548.0
2020-05-26 13:55:00,59.24,59.27,59.21,59.22,14176.0,53.0897,53.1166,53.0628,53.0718,14176.0
2020-05-26 14:00:00,59.23,59.27,59.2,59.25,19058.0,53.0807,53.1166,53.0539,53.0987,19058.0
2020-05-26 14:05:00,59.26,59.27,59.19,59.21,14837.0,53.1076,53.1166,53.0449,53.0628,14837.0
2020-05-26 14:10:00,59.21,59.25,59.19,59.24,12049.0,53.0628,53.0987,53.0449,53.0897,12049.0
2020-05-26 14:15:00,59.25,59.26,59.22,59.26,17566.0,53.0987,53.1076,53.0718,53.1076,17566.0
2020-05-26 14:20:00,59.26,59.36,59.19,59.28,49198.0,53.1076,53.1972,53.0449,53.1256,49198.0
2020-05-26 14:25:00,59.28,59.39,59.22,59.37,56000.0,53.1256,53.2241,53.0718,53.2062,56000.0
2020-05-26 14:30:00,59.38,59.38,59.26,59.27,19490.0,53.2152,53.2152,53.1076,53.1166,19490.0
2020-05-26 14:35:00,59.27,59.31,59.23,59.29,21246.0,53.1166,53.1524,53.0807,53.1345,21246.0
2020-05-26 14:40:00,59.28,59.33,59.23,59.29,29869.0,53.1256,53.1704,53.0807,53.1345,29869.0
2020-05-26 14:45:00,59.29,59.39,59.24,59.36,35506.0,53.1345,53.2241,53.0897,53.1972,35506.0
2020-05-26 14:50:00,59.35,59.39,59.3,59.36,33622.0,53.1883,53.2241,53.1435,53.1972,33622.0
2020-05-26 14:55:00,59.35,59.51,59.33,59.49,33609.0,53.1883,53.3317,53.1704,53.3137,33609.0
2020-05-26 15:00:00,59.49,59.49,59.32,59.35,30102.0,53.3137,53.3137,53.1614,53.1883,30102.0
2020-05-26 15:05:00,59.37,59.45,59.36,59.4,27523.0,53.2062,53.2779,53.1972,53.2331,27523.0
2020-05-26 15:10:00,59.4,59.53,59.39,59.52,30484.0,53.2331,53.3496,53.2241,53.3406,30484.0
2020-05-26 15:15:00,59.51,59.58,59.44,59.56,35486.0,53.3317,53.3944,53.2689,53.3765,35486.0
2020-05-26 15:20:00,59.55,59.65,59.48,59.63,105575.0,53.3675,53.4571,53.3048,53.4392,105575.0
2020-05-26 15:25:00,59.63,59.64,59.55,59.55,50851.0,53.4392,53.4482,53.3675,53.3675,50851.0
2020-05-26 15:30:00,59.55,59.61,59.32,59.44,58510.0,53.3675,53.4213,53.1614,53.2689,58510.0
2020-05-26 15:35:00,59.45,59.53,59.39,59.49,45534.0,53.2779,53.3496,53.2241,53.3137,45534.0
2020-05-26 15:40:00,59.48,59.49,59.33,59.41,45163.0,53.3048,53.3137,53.1704,53.2421,45163.0
2020-05-26 15:45:00,59.41,59.45,59.33,59.42,71586.0,53.2421,53.2779,53.1704,53.251,71586.0
2020-05-26 15:50:00,59.42,59.49,59.27,59.29,85376.0,53.251,53.3137,53.1166,53.1345,85376.0
2020-05-26 15:55:00,59.29,59.31,59.15,59.28,121451.0,53.1345,53.1524,53.009,53.1256,121451.0
2020-05-27 09:30:00,61.03,61.48,60.95,61.43,109059.0,54.6939,55.0971,54.6222,55.0523,109059.0
2020-05-27 09:35:00,61.44,61.8,61.34,61.77,64817.0,55.0613,55.3839,54.9717,55.357,64817.0
2020-05-27 09:40:00,61.76,62.04,61.64,61.87,152026.0,55.3481,55.599,55.2405,55.4467,152026.0
2020-05-27 09:45:00,61.87,62.04,61.72,61.72,58251.0,55.4467,55.599,55.3122,55.3122,58251.0
2020-05-27 09:50:00,61.76,61.85,61.37,61.45,37704.0,55.3481,55.4287,54.9986,55.0703,37704.0
2020-05-27 09:55:00,61.49,61.69,61.17,61.23,39716.0,55.1061,55.2853,54.8193,54.8731,39716.0
2020-05-27 10:00:00,61.22,61.28,60.98,61.1,43121.0,54.8641,54.9179,54.6491,54.7566,43121.0
2020-05-27 10:05:00,61.12,61.21,61.1,61.17,31334.0,54.7745,54.8552,54.7566,54.8193,31334.0
2020-05-27 10:10:00,61.25,61.36,61.15,61.29,55271.0,54.891,54.9896,54.8014,54.9269,55271.0
2020-05-27 10:15:00,61.3,61.36,61.21,61.33,42249.0,54.9358,54.9896,54.8552,54.9627,42249.0
2020-05-27 10:20:00,61.34,61.34,61.17,61.26,47690.0,54.9717,54.9717,54.8193,54.9,47690.0
2020-05-27 10:25:00,61.24,61.35,61.2,61.25,31935.0,54.8821,54.9806,54.8462,54.891,31935.0
2020-05-27 10:30:00,61.26,61.26,60.93,61.12,67574.0,54.9,54.9,54.6042,54.7745,67574.0
2020-05-27 10:35:00,61.14,61.14,60.97,61.06,40103.0,54.7924,54.7924,54.6401,54.7208,40103.0
2020-05-27 10:40:00,61.06,61.06,60.64,60.75,49985.0,54.7208,54.7208,54.3444,54.4429,49985.0
2020-05-27 10:45:00,60.73,60.8,60.59,60.59,23575.0,54.425,54.4877,54.2995,54.2995,23575.0
2020-05-27 10:50:00,60.62,60.82,60.53,60.71,18026.0,54.3264,54.5057,54.2458,54.4071,18026.0
2020-05-27 10:55:00,60.67,60.92,60.61,60.92,20152.0,54.3712,54.5953,54.3175,54.5953,20152.0
2020-05-27 11:00:00,60.9,61.15,60.87,61.09,32751.0,54.5774,54.8014,54.5505,54.7476,32751.0
2020-05-27 11:05:00,61.06,61.19,61.03,61.12,26731.0,54.7208,54.8373,54.6939,54.7745,26731.0
2020-05-27 11:10:00,61.1,61.16,61.06,61.11,42935.0,54.7566,54.8104,54.7208,54.7656,42935.0
2020-05-27 11:15:00,61.09,61.17,61.02,61.15,20475.0,54.7476,54.8193,54.6849,54.8014,20475.0
2020-05-27 11:20:00,61.15,61.15,60.82,60.85,27449.0,54.8014,54.8014,54.5057,54.5326,27449.0
2020-05-27 11:25:00,60.88,61.11,60.83,61.11,30153.0,54.5594,54.7656,54.5146,54.7656,30153.0
2020-05-27 11:30:00,61.11,61.19,61.09,61.18,29852.0,54.7656,54.8373,54.7476,54.8283,29852.0
2020-05-27 11:35:00,61.17,61.21,60.74,60.85,41600.0,54.8193,54.8552,54.434,54.5326,41600.0
2020-05-27 11:40:00,60.91,60.93,60.75,60.8,22628.0,54.5863,54.6042,54.4429,54.4877,22628.0
2020-05-27 11:45:00,60.78,61.03,60.78,61.03,22196.0,54.4698,54.6939,54.4698,54.6939,22196.0
2020-05-27 11:50:00,61.01,61.01,60.83,60.89,17571.0,54.6759,54.6759,54.5146,54.5684,17571.0
2020-05-27 11:55:00,60.9,61.01,60.85,60.94,14007.0,54.5774,54.6759,54.5326,54.6132,14007.0
2020-05-27 12:00:00,60.95,61.05,60.82,60.82,16324.0,54.6222,54.7118,54.5057,54.5057,16324.0
2020-05-27 12:05:00,60.82,60.88,60.7,60.85,13654.0,54.5057,54.5594,54.3981,54.5326,13654.0
2020-05-27 12:10:00,60.86,60.91,60.74,60.78,13518.0,54.5415,54.5863,54.434,54.4698,13518.0
2020-05-27 12:15:00,60.78,60.85,60.76,60.8,12620.0,54.4698,54.5326,54.4519,54.4877,12620.0
2020-05-27 12:20:00,60.79,60.82,60.73,60.8,16947.0,54.4788,54.5057,54.425,54.4877,16947.0
2020-05-27 12:25:00,60.8,60.85,60.69,60.73,20878.0,54.4877,54.5326,54.3892,54.425,20878.0
2020-05-27 12:30:00,60.74,60.76,60.65,60.76,12603.0,54.434,54.4519,54.3533,54.4519,12603.0
2020-05-27 12:35:00,60.75,60.76,60.62,60.65,13517.0,54.4429,54.4519,54.3264,54.3533,13517.0
2020-05-27 12:40:00,60.64,60.71,60.59,60.7,10936.0,54.3444,54.4071,54.2995,54.3981,10936.0
2020-05-27 12:45:00,60.69,60.78,60.67,60.67,13637.0,54.3892,54.4698,54.3712,54.3712,13637.0
2020-05-27 12:50:00,60.66,60.71,60.6,60.67,11229.0,54.3623,54.4071,54.3085,54.3712,11229.0
2020-05-27 12:55:00,60.66,60.67,60.58,60.59,16153.0,54.3623,54.3712,54.2906,54.2995,16153.0
2020-05-27 13:00:00,60.57,60.67,60.45,60.66,22356.0,54.2816,54.3712,54.1741,54.3623,22356.0
2020-05-27 13:05:00,60.67,60.72,60.66,60.66,16855.0,54.3712,54.4161,54.3623,54.3623,16855.0
2020-05-27 13:10:00,60.68,60.7,60.57,60.61,15244.0,54.3802,54.3981,54.2816,54.3175,15244.0
2020-05-27 13:15:00,60.61,60.61,60.49,60.54,19465.0,54.3175,54.3175,54.2099,54.2547,19465.0
2020-05-27 13:20:00,60.53,60.61,60.51,60.6,11831.0,54.2458,54.3175,54.2279,54.3085,11831.0
2020-05-27 13:25:00,60.61,60.63,60.51,60.53,16935.0,54.3175,54.3354,54.2279,54.2458,16935.0
2020-05-27 13:30:00,60.55,60.61,60.48,60.54,17769.0,54.2637,54.3175,54.201,54.2547,17769.0
2020-05-27 13:35:00,60.56,60.73,60.56,60.73,14471.0,54.2727,54.425,54.2727,54.425,14471.0
2020-05-27 13:40:00,60.72,60.75,60.62,60.7,15237.0,54.4161,54.4429,54.3264,54.3981,15237.0
2020-05-27 13:45:00,60.69,60.76,60.64,60.73,30218.0,54.3892,54.4519,54.3444,54.425,30218.0
2020-05-27 13:50:00,60.74,60.78,60.68,60.77,17401.0,54.434,54.4698,54.3802,54.4609,17401.0
2020-05-27 13:55:00,60.77,60.82,60.72,60.78,23798.0,54.4609,54.5057,54.4161,54.4698,23798.0
2020-05-27 14:00:00,60.78,60.98,60.78,60.98,90505.0,54.4698,54.6491,54.4698,54.6491,90505.0
2020-05-27 14:05:00,60.98,61.0,60.91,60.99,15946.0,54.6491,54.667,54.5863,54.658,15946.0
2020-05-27 14:10:00,61.0,61.05,60.97,61.01,15935.0,54.667,54.7118,54.6401,54.6759,15935.0
2020-05-27 14:15:00,61.0,61.07,60.95,61.04,31856.0,54.667,54.7297,54.6222,54.7028,31856.0
2020-05-27 14:20:00,61.03,61.06,60.99,61.03,27803.0,54.6939,54.7208,54.658,54.6939,27803.0
2020-05-27 14:25:00,61.02,61.11,61.0,61.05,21704.0,54.6849,54.7656,54.667,54.7118,21704.0
2020-05-27 14:30:00,61.05,61.1,60.96,60.97,26344.0,54.7118,54.7566,54.6311,54.6401,26344.0
2020-05-27 14:35:00,60.97,61.13,60.97,61.07,43376.0,54.6401,54.7835,54.6401,54.7297,43376.0
2020-05-27 14:40:00,61.07,61.1,61.02,61.04,26513.0,54.7297,54.7566,54.6849,54.7028,26513.0
2020-05-27 14:45:00,61.03,61.14,60.98,61.11,26441.0,54.6939,54.7924,54.6491,54.7656,26441.0
2020-05-27 14:50:00,61.12,61.17,61.08,61.13,27338.0,54.7745,54.8193,54.7387,54.7835,27338.0
2020-05-27 14:55:00,61.13,61.19,61.09,61.19,26402.0,54.7835,54.8373,54.7476,54.8373,26402.0
2020-05-27 15:00:00,61.18,61.22,61.16,61.2,24953.0,54.8283,54.8641,54.8104,54.8462,24953.0
2020-05-27 15:05:00,61.22,61.25,61.12,61.14,35757.0,54.8641,54.891,54.7745,54.7924,35757.0
2020-05-27 15:10:00,61.15,61.3,61.15,61.28,34378.0,54.8014,54.9358,54.8014,54.9179,34378.0
2020-05-27 15:15:00,61.3,61.46,61.28,61.43,61840.0,54.9358,55.0792,54.9179,55.0523,61840.0
2020-05-27 15:20:00,61.45,61.49,61.38,61.48,83875.0,55.0703,55.1061,55.0075,55.0971,83875.0
2020-05-27 15:25:00,61.48,61.58,61.45,61.53,54194.0,55.0971,55.1868,55.0703,55.142,54194.0
2020-05-27 15:30:00,61.52,61.52,61.41,61.44,57162.0,55.133,55.133,55.0344,55.0613,57162.0
2020-05-27 15:35:00,61.43,61.61,61.38,61.56,67073.0,55.0523,55.2137,55.0075,55.1688,67073.0
2020-05-27 15:40:00,61.56,61.69,61.55,61.67,82782.0,55.1688,55.2853,55.1599,55.2674,82782.0
2020-05-27 15:45:00,61.67,61.74,61.64,61.72,96679.0,55.2674,55.3302,55.2405,55.3122,96679.0
2020-05-27 15:50:00,61.74,61.82,61.69,61.72,203143.0,55.3302,55.4018,55.2853,55.3122,203143.0
2020-05-27 15:55:00,61.71,61.92,61.7,61.89,287039.0,55.3033,55.4915,55.2943,55.4646,287039.0
2020-05-28 09:30:00,62.31,62.41,61.68,61.68,95145.0,55.841,55.9306,55.2764,55.2764,95145.0
2020-05-28 09:35:00,61.75,61.75,60.71,60.87,39741.0,55.3391,55.3391,54.4071,54.5505,39741.0
2020-05-28 09:40:00,60.88,60.95,60.51,60.61,56610.0,54.5594,54.6222,54.2279,54.3175,56610.0
2020-05-28 09:45:00,60.68,61.17,60.62,61.09,76866.0,54.3802,54.8193,54.3264,54.7476,76866.0
2020-05-28 09:50:00,61.05,61.28,61.0,61.15,26929.0,54.7118,54.9179,54.667,54.8014,26929.0
2020-05-28 09:55:00,61.12,61.25,61.08,61.19,54573.0,54.7745,54.891,54.7387,54.8373,54573.0
2020-05-28 10:00:00,61.17,61.24,61.0,61.16,46689.0,54.8193,54.8821,54.667,54.8104,46689.0
2020-05-28 10:05:00,61.15,61.36,61.15,61.19,20643.0,54.8014,54.9896,54.8014,54.8373,20643.0
2020-05-28 10:10:00,61.18,61.28,61.01,61.07,17204.0,54.8283,54.9179,54.6759,54.7297,17204.0
2020-05-28 10:15:00,61.09,61.16,60.93,60.96,54248.0,54.7476,54.8104,54.6042,54.6311,54248.0
2020-05-28 10:20:00,60.97,61.17,60.96,61.13,18581.0,54.6401,54.8193,54.6311,54.7835,18581.0
2020-05-28 10:25:00,61.14,61.27,61.12,61.22,15276.0,54.7924,54.9089,54.7745,54.8641,15276.0
2020-05-28 10:30:00,61.2,61.26,61.09,61.17,15017.0,54.8462,54.9,54.7476,54.8193,15017.0
2020-05-28 10:35:00,61.15,61.19,61.05,61.11,20880.0,54.8014,54.8373,54.7118,54.7656,20880.0
2020-05-28 10:40:00,61.13,61.29,61.09,61.27,27569.0,54.7835,54.9269,54.7476,54.9089,27569.0
2020-05-28 10:45:00,61.31,61.37,61.29,61.32,11180.0,54.9448,54.9986,54.9269,54.9538,11180.0
2020-05-28 10:50:00,61.27,61.38,61.17,61.37,10766.0,54.9089,55.0075,54.8193,54.9986,10766.0
2020-05-28 10:55:00,61.36,61.46,61.3,61.31,12568.0,54.9896,55.0792,54.9358,54.9448,12568.0
2020-05-28 11:00:00,61.33,61.36,61.16,61.24,17567.0,54.9627,54.9896,54.8104,54.8821,17567.0
2020-05-28 11:05:00,61.26,61.42,61.2,61.29,12915.0,54.9,55.0434,54.8462,54.9269,12915.0
2020-05-28 11:10:00,61.29,61.37,61.25,61.33,13578.0,54.9269,54.9986,54.891,54.9627,13578.0
2020-05-28 11:15:00,61.35,61.5,61.31,61.5,15003.0,54.9806,55.1151,54.9448,55.1151,15003.0
2020-05-28 11:20:00,61.49,61.57,61.38,61.51,19487.0,55.1061,55.1778,55.0075,55.124,19487.0
2020-05-28 11:25:00,61.52,61.64,61.49,61.64,15443.0,55.133,55.2405,55.1061,55.2405,15443.0
2020-05-28 11:30:00,61.68,61.71,61.45,61.45,19417.0,55.2764,55.3033,55.0703,55.0703,19417.0
2020-05-28 11:35:00,61.44,61.51,61.42,61.46,11693.0,55.0613,55.124,55.0434,55.0792,11693.0
2020-05-28 11:40:00,61.43,61.57,61.4,61.45,17183.0,55.0523,55.1778,55.0255,55.0703,17183.0
2020-05-28 11:45:00,61.46,61.49,61.37,61.45,14151.0,55.0792,55.1061,54.9986,55.0703,14151.0
2020-05-28 11:50:00,61.45,61.53,61.44,61.47,13794.0,55.0703,55.142,55.0613,55.0882,13794.0
2020-05-28 11:55:00,61.47,61.52,61.39,61.4,15316.0,55.0882,55.133,55.0165,55.0255,15316.0
2020-05-28 12:00:00,61.4,61.48,61.33,61.44,13499.0,55.0255,55.0971,54.9627,55.0613,13499.0
2020-05-28 12:05:00,61.44,61.47,61.38,61.45,8396.0,55.0613,55.0882,55.0075,55.0703,8396.0
2020-05-28 12:10:00,61.46,61.54,61.43,61.43,10372.0,55.0792,55.1509,55.0523,55.0523,10372.0
2020-05-28 12:15:00,61.43,61.48,61.37,61.38,10415.0,55.0523,55.0971,54.9986,55.0075,10415.0
2020-05-28 12:20:00,61.38,61.42,61.34,61.4,12482.0,55.0075,55.0434,54.9717,55.0255,12482.0
2020-05-28 12:25:00,61.4,61.44,61.35,61.38,13333.0,55.0255,55.0613,54.9806,55.0075,13333.0
2020-05-28 12:30:00,61.36,61.38,61.25,61.36,18431.0,54.9896,55.0075,54.891,54.9896,18431.0
2020-05-28 12:35:00,61.36,61.58,61.36,61.55,16639.0,54.9896,55.1868,54.9896,55.1599,16639.0
2020-05-28 12:40:00,61.57,61.68,61.57,61.58,14437.0,55.1778,55.2764,55.1778,55.1868,14437.0
2020-05-28 12:45:00,61.6,61.62,61.56,61.61,14200.0,55.2047,55.2226,55.1688,55.2137,14200.0
2020-05-28 12:50:00,61.62,61.68,61.61,61.63,14549.0,55.2226,55.2764,55.2137,55.2316,14549.0
2020-05-28 12:55:00,61.65,61.77,61.61,61.73,18019.0,55.2495,55.357,55.2137,55.3212,18019.0
2020-05-28 13:00:00,61.74,61.81,61.69,61.78,15544.0,55.3302,55.3929,55.2853,55.366,15544.0
2020-05-28 13:05:00,61.76,61.79,61.7,61.79,10971.0,55.3481,55.375,55.2943,55.375,10971.0
2020-05-28 13:10:00,61.79,61.84,61.73,61.83,15184.0,55.375,55.4198,55.3212,55.4108,15184.0
2020-05-28 13:15:00,61.82,61.86,61.75,61.77,11521.0,55.4018,55.4377,55.3391,55.357,11521.0
2020-05-28 13:20:00,61.76,61.86,61.75,61.85,17956.0,55.3481,55.4377,55.3391,55.4287,17956.0
2020-05-28 13:25:00,61.85,61.93,61.84,61.92,13238.0,55.4287,55.5004,55.4198,55.4915,13238.0
2020-05-28 13:30:00,61.93,61.93,61.83,61.92,10690.0,55.5004,55.5004,55.4108,55.4915,10690.0
2020-05-28 13:35:00,61.91,61.95,61.88,61.9,17084.0,55.4825,55.5184,55.4556,55.4735,17084.0
2020-05-28 13:40:00,61.91,61.96,61.9,61.94,14059.0,55.4825,55.5273,55.4735,55.5094,14059.0
2020-05-28 13:45:00,61.94,61.98,61.88,61.89,12360.0,55.5094,55.5452,55.4556,55.4646,12360.0
2020-05-28 13:50:00,61.88,61.98,61.85,61.94,19578.0,55.4556,55.5452,55.4287,55.5094,19578.0
2020-05-28 13:55:00,61.94,62.05,61.94,62.0,25520.0,55.5094,55.608,55.5094,55.5632,25520.0
2020-05-28 14:00:00,62.0,62.08,61.91,61.95,32690.0,55.5632,55.6349,55.4825,55.5184,32690.0
2020-05-28 14:05:00,61.92,61.99,61.91,61.92,12219.0,55.4915,55.5542,55.4825,55.4915,12219.0
2020-05-28 14:10:00,61.91,61.92,61.83,61.85,15171.0,55.4825,55.4915,55.4108,55.4287,15171.0
2020-05-28 14:15:00,61.86,61.95,61.78,61.79,20487.0,55.4377,55.5184,55.366,55.375,20487.0
2020-05-28 14:20:00,61.8,61.87,61.79,61.83,16172.0,55.3839,55.4467,55.375,55.4108,16172.0
2020-05-28 14:25:00,61.83,61.88,61.8,61.84,19491.0,55.4108,55.4556,55.3839,55.4198,19491.0
2020-05-28 14:30:00,61.84,61.85,61.78,61.84,34938.0,55.4198,55.4287,55.366,55.4198,34938.0
2020-05-28 14:35:00,61.85,61.89,61.78,61.81,27454.0,55.4287,55.4646,55.366,55.3929,27454.0
2020-05-28 14:40:00,61.82,61.84,61.69,61.74,18955.0,55.4018,55.4198,55.2853,55.3302,18955.0
2020-05-28 14:45:00,61.74,61.8,61.69,61.8,20239.0,55.3302,55.3839,55.2853,55.3839,20239.0
2020-05-28 14:50:00,61.81,61.83,61.76,61.8,18547.0,55.3929,55.4108,55.3481,55.3839,18547.0
2020-05-28 14:55:00,61.81,61.87,61.74,61.84,19555.0,55.3929,55.4467,55.3302,55.4198,19555.0
2020-05-28 15:00:00,61.84,61.9,61.83,61.9,14946.0,55.4198,55.4735,55.4108,55.4735,14946.0
2020-05-28 15:05:00,61.9,61.93,61.86,61.92,19667.0,55.4735,55.5004,55.4377,55.4915,19667.0
2020-05-28 15:10:00,61.91,62.04,61.87,62.01,42206.0,55.4825,55.599,55.4467,55.5721,42206.0
2020-05-28 15:15:00,62.0,62.01,61.65,61.67,48750.0,55.5632,55.5721,55.2495,55.2674,48750.0
2020-05-28 15:20:00,61.66,61.7,61.6,61.67,29006.0,55.2585,55.2943,55.2047,55.2674,29006.0
2020-05-28 15:25:00,61.66,61.72,61.54,61.55,35627.0,55.2585,55.3122,55.1509,55.1599,35627.0
2020-05-28 15:30:00,61.54,61.61,61.4,61.55,46710.0,55.1509,55.2137,55.0255,55.1599,46710.0
2020-05-28 15:35:00,61.55,61.56,61.4,61.41,100037.0,55.1599,55.1688,55.0255,55.0344,100037.0
2020-05-28 15:40:00,61.4,61.43,61.3,61.38,68739.0,55.0255,55.0523,54.9358,55.0075,68739.0
2020-05-28 15:45:00,61.36,61.42,61.04,61.09,70873.0,54.9896,55.0434,54.7028,54.7476,70873.0
2020-05-28 15:50:00,61.06,61.11,60.94,60.99,119749.0,54.7208,54.7656,54.6132,54.658,119749.0
2020-05-28 15:55:00,61.0,61.21,61.0,61.03,151552.0,54.667,54.8552,54.667,54.6939,151552.0
2020-05-29 09:30:00,60.33,60.43,60.05,60.27,56621.0,54.0665,54.1562,53.8156,54.0128,56621.0
2020-05-29 09:35:00,60.2,60.57,60.18,60.45,32554.0,53.95,54.2816,53.9321,54.1741,32554.0
2020-05-29 09:40:00,60.45,60.5,60.2,60.24,40183.0,54.1741,54.2189,53.95,53.9859,40183.0
2020-05-29 09:45:00,60.22,60.54,60.17,60.42,21448.0,53.968,54.2547,53.9232,54.1472,21448.0
2020-05-29 09:50:00,60.42,60.47,60.3,60.32,47458.0,54.1472,54.192,54.0397,54.0576,47458.0
2020-05-29 09:55:00,60.3,60.37,59.85,59.86,34575.0,54.0397,54.1024,53.6364,53.6453,34575.0
2020-05-29 10:00:00,59.84,59.86,59.62,59.66,35824.0,53.6274,53.6453,53.4303,53.4661,35824.0
2020-05-29 10:05:00,59.67,59.97,59.66,59.94,46491.0,53.4751,53.7439,53.4661,53.717,46491.0
2020-05-29 10:10:00,59.94,60.35,59.93,60.33,65381.0,53.717,54.0845,53.7081,54.0665,65381.0
2020-05-29 10:15:00,60.31,60.52,60.26,60.52,32580.0,54.0486,54.2368,54.0038,54.2368,32580.0
2020-05-29 10:20:00,60.55,60.68,60.34,60.37,26591.0,54.2637,54.3802,54.0755,54.1024,26591.0
2020-05-29 10:25:00,60.37,60.38,59.99,60.18,21245.0,54.1024,54.1113,53.7618,53.9321,21245.0
2020-05-29 10:30:00,60.16,60.23,59.92,59.97,19801.0,53.9142,53.9769,53.6991,53.7439,19801.0
2020-05-29 10:35:00,59.97,60.02,59.84,59.89,17875.0,53.7439,53.7887,53.6274,53.6722,17875.0
2020-05-29 10:40:00,59.89,59.98,59.84,59.9,20533.0,53.6722,53.7529,53.6274,53.6812,20533.0
2020-05-29 10:45:00,59.9,59.91,59.78,59.82,14742.0,53.6812,53.6901,53.5736,53.6095,14742.0
2020-05-29 10:50:00,59.83,59.9,59.73,59.8,22319.0,53.6185,53.6812,53.5288,53.5916,22319.0
2020-05-29 10:55:00,59.8,59.85,59.69,59.75,21308.0,53.5916,53.6364,53.493,53.5468,21308.0
2020-05-29 11:00:00,59.75,59.9,59.75,59.85,20455.0,53.5468,53.6812,53.5468,53.6364,20455.0
2020-05-29 11:05:00,59.85,59.97,59.85,59.91,11683.0,53.6364,53.7439,53.6364,53.6901,11683.0
2020-05-29 11:10:00,59.91,60.04,59.91,59.98,12581.0,53.6901,53.8066,53.6901,53.7529,12581.0
2020-05-29 11:15:00,59.98,59.98,59.77,59.89,23252.0,53.7529,53.7529,53.5647,53.6722,23252.0
2020-05-29 11:20:00,59.88,59.93,59.83,59.87,17262.0,53.6633,53.7081,53.6185,53.6543,17262.0
2020-05-29 11:25:00,59.84,59.86,59.66,59.73,17615.0,53.6274,53.6453,53.4661,53.5288,17615.0
2020-05-29 11:30:00,59.73,59.76,59.65,59.73,14650.0,53.5288,53.5557,53.4571,53.5288,14650.0
2020-05-29 11:35:00,59.71,59.96,59.69,59.89,17001.0,53.5109,53.735,53.493,53.6722,17001.0
2020-05-29 11:40:00,59.9,60.0,59.89,59.93,17700.0,53.6812,53.7708,53.6722,53.7081,17700.0
2020-05-29 11:45:00,59.93,60.14,59.88,60.14,20292.0,53.7081,53.8963,53.6633,53.8963,20292.0
2020-05-29 11:50:00,60.14,60.24,60.1,60.1,15507.0,53.8963,53.9859,53.8604,53.8604,15507.0
2020-05-29 11:55:00,60.1,60.12,59.99,60.01,8775.0,53.8604,53.8783,53.7618,53.7798,8775.0
2020-05-29 12:00:00,60.01,60.09,59.95,59.97,12426.0,53.7798,53.8515,53.726,53.7439,12426.0
2020-05-29 12:05:00,59.97,59.97,59.82,59.84,5192.0,53.7439,53.7439,53.6095,53.6274,5192.0
2020-05-29 12:10:00,59.83,59.91,59.83,59.83,12002.0,53.6185,53.6901,53.6185,53.6185,12002.0
2020-05-29 12:15:00,59.82,59.82,59.69,59.74,21534.0,53.6095,53.6095,53.493,53.5378,21534.0
2020-05-29 12:20:00,59.72,59.79,59.71,59.75,19036.0,53.5199,53.5826,53.5109,53.5468,19036.0
2020-05-29 12:25:00,59.75,59.86,59.74,59.84,30970.0,53.5468,53.6453,53.5378,53.6274,30970.0
2020-05-29 12:30:00,59.84,59.84,59.77,59.78,15779.0,53.6274,53.6274,53.5647,53.5736,15779.0
2020-05-29 12:35:00,59.79,59.9,59.74,59.89,9120.0,53.5826,53.6812,53.5378,53.6722,9120.0
2020-05-29 12:40:00,59.91,59.91,59.76,59.82,11161.0,53.6901,53.6901,53.5557,53.6095,11161.0
2020-05-29 12:45:00,59.81,59.81,59.74,59.76,8946.0,53.6005,53.6005,53.5378,53.5557,8946.0
2020-05-29 12:50:00,59.78,59.78,59.53,59.68,16690.0,53.5736,53.5736,53.3496,53.484,16690.0
2020-05-29 12:55:00,59.65,60.15,59.62,60.1,23979.0,53.4571,53.9052,53.4303,53.8604,23979.0
2020-05-29 13:00:00,60.1,60.14,59.93,59.94,12205.0,53.8604,53.8963,53.7081,53.717,12205.0
2020-05-29 13:05:00,59.92,60.08,59.91,60.03,13370.0,53.6991,53.8425,53.6901,53.7977,13370.0
2020-05-29 13:10:00,60.01,60.1,59.99,60.07,11162.0,53.7798,53.8604,53.7618,53.8335,11162.0
2020-05-29 13:15:00,60.07,60.08,59.97,60.02,14891.0,53.8335,53.8425,53.7439,53.7887,14891.0
2020-05-29 13:20:00,60.01,60.07,59.98,60.03,17467.0,53.7798,53.8335,53.7529,53.7977,17467.0
2020-05-29 13:25:00,60.02,60.05,59.99,60.01,12234.0,53.7887,53.8156,53.7618,53.7798,12234.0
2020-05-29 13:30:00,60.01,60.1,59.97,60.05,16343.0,53.7798,53.8604,53.7439,53.8156,16343.0
2020-05-29 13:35:00,60.02,60.02,59.88,59.9,17025.0,53.7887,53.7887,53.6633,53.6812,17025.0
2020-05-29 13:40:00,59.89,59.96,59.84,59.86,9682.0,53.6722,53.735,53.6274,53.6453,9682.0
2020-05-29 13:45:00,59.87,59.96,59.86,59.91,12076.0,53.6543,53.735,53.6453,53.6901,12076.0
2020-05-29 13:50:00,59.91,59.91,59.79,59.9,14286.0,53.6901,53.6901,53.5826,53.6812,14286.0
2020-05-29 13:55:00,59.91,59.94,59.84,59.84,12495.0,53.6901,53.717,53.6274,53.6274,12495.0
2020-05-29 14:00:00,59.84,59.93,59.78,59.82,18566.0,53.6274,53.7081,53.5736,53.6095,18566.0
2020-05-29 14:05:00,59.82,60.28,59.78,60.26,24567.0,53.6095,54.0217,53.5736,54.0038,24567.0
2020-05-29 14:10:00,60.27,60.35,60.11,60.12,15271.0,54.0128,54.0845,53.8694,53.8783,15271.0
2020-05-29 14:15:00,60.12,60.19,60.1,60.18,18051.0,53.8783,53.9411,53.8604,53.9321,18051.0
2020-05-29 14:20:00,60.22,60.22,60.08,60.15,11754.0,53.968,53.968,53.8425,53.9052,11754.0
2020-05-29 14:25:00,60.17,60.33,60.16,60.29,14087.0,53.9232,54.0665,53.9142,54.0307,14087.0
2020-05-29 14:30:00,60.28,60.32,60.18,60.3,16147.0,54.0217,54.0576,53.9321,54.0397,16147.0
2020-05-29 14:35:00,60.31,60.34,60.17,60.21,16565.0,54.0486,54.0755,53.9232,53.959,16565.0
2020-05-29 14:40:00,60.2,60.28,60.15,60.15,14217.0,53.95,54.0217,53.9052,53.9052,14217.0
2020-05-29 14:45:00,60.17,60.23,59.99,59.99,15789.0,53.9232,53.9769,53.7618,53.7618,15789.0
2020-05-29 14:50:00,59.99,59.99,59.65,59.81,28220.0,53.7618,53.7618,53.4571,53.6005,28220.0
2020-05-29 14:55:00,59.83,60.48,59.71,60.48,29322.0,53.6185,54.201,53.5109,54.201,29322.0
2020-05-29 15:00:00,60.5,60.85,60.5,60.83,18746.0,54.2189,54.5326,54.2189,54.5146,18746.0
2020-05-29 15:05:00,60.79,60.81,60.67,60.73,21532.0,54.4788,54.4967,54.3712,54.425,21532.0
2020-05-29 15:10:00,60.72,60.82,60.57,60.6,22937.0,54.4161,54.5057,54.2816,54.3085,22937.0
2020-05-29 15:15:00,60.63,60.72,60.51,60.66,29939.0,54.3354,54.4161,54.2279,54.3623,29939.0
2020-05-29 15:20:00,60.66,60.79,60.62,60.77,24643.0,54.3623,54.4788,54.3264,54.4609,24643.0
2020-05-29 15:25:00,60.75,60.76,60.48,60.56,25294.0,54.4429,54.4519,54.201,54.2727,25294.0
2020-05-29 15:30:00,60.54,60.68,60.44,60.49,34387.0,54.2547,54.3802,54.1651,54.2099,34387.0
2020-05-29 15:35:00,60.51,60.61,60.45,60.59,54232.0,54.2279,54.3175,54.1741,54.2995,54232.0
2020-05-29 15:40:00,60.6,60.71,60.55,60.66,72902.0,54.3085,54.4071,54.2637,54.3623,72902.0
2020-05-29 15:45:00,60.67,60.7,60.4,60.55,99939.0,54.3712,54.3981,54.1293,54.2637,99939.0
2020-05-29 15:50:00,60.56,60.91,60.54,60.84,129178.0,54.2727,54.5863,54.2547,54.5236,129178.0
2020-05-29 15:55:00,60.93,61.25,60.8,60.99,547694.0,54.6042,54.891,54.4877,54.658,547694.0
2020-06-01 09:30:00,60.81,60.95,60.35,60.42,57208.0,54.4967,54.6222,54.0845,54.1472,57208.0
2020-06-01 09:35:00,60.39,60.56,60.12,60.52,26468.0,54.1203,54.2727,53.8783,54.2368,26468.0
2020-06-01 09:40:00,60.49,60.58,60.27,60.33,18216.0,54.2099,54.2906,54.0128,54.0665,18216.0
2020-06-01 09:45:00,60.37,60.52,60.28,60.51,18893.0,54.1024,54.2368,54.0217,54.2279,18893.0
2020-06-01 09:50:00,60.56,60.71,60.54,60.63,16655.0,54.2727,54.4071,54.2547,54.3354,16655.0
2020-06-01 09:55:00,60.66,60.68,60.39,60.65,33000.0,54.3623,54.3802,54.1203,54.3533,33000.0
2020-06-01 10:00:00,60.63,60.94,60.6,60.78,19668.0,54.3354,54.6132,54.3085,54.4698,19668.0
2020-06-01 10:05:00,60.79,60.85,60.74,60.81,21018.0,54.4788,54.5326,54.434,54.4967,21018.0
2020-06-01 10:10:00,60.84,60.85,60.63,60.75,49836.0,54.5236,54.5326,54.3354,54.4429,49836.0
2020-06-01 10:15:00,60.76,60.93,60.62,60.89,64395.0,54.4519,54.6042,54.3264,54.5684,64395.0
2020-06-01 10:20:00,60.88,61.12,60.79,61.12,56888.0,54.5594,54.7745,54.4788,54.7745,56888.0
2020-06-01 10:25:00,61.11,61.24,60.95,60.98,28068.0,54.7656,54.8821,54.6222,54.6491,28068.0
2020-06-01 10:30:00,60.98,61.01,60.82,60.85,22324.0,54.6491,54.6759,54.5057,54.5326,22324.0
2020-06-01 10:35:00,60.85,60.95,60.78,60.89,22254.0,54.5326,54.6222,54.4698,54.5684,22254.0
2020-06-01 10:40:00,60.91,61.0,60.82,60.97,26165.0,54.5863,54.667,54.5057,54.6401,26165.0
2020-06-01 10:45:00,60.98,61.02,60.86,60.94,16025.0,54.6491,54.6849,54.5415,54.6132,16025.0
2020-06-01 10:50:00,60.93,60.93,60.8,60.9,16196.0,54.6042,54.6042,54.4877,54.5774,16196.0
2020-06-01 10:55:00,60.91,60.96,60.78,60.8,10319.0,54.5863,54.6311,54.4698,54.4877,10319.0
2020-06-01 11:00:00,60.83,60.85,60.65,60.65,11693.0,54.5146,54.5326,54.3533,54.3533,11693.0
2020-06-01 11:05:00,60.65,60.79,60.65,60.71,13403.0,54.3533,54.4788,54.3533,54.4071,13403.0
2020-06-01 11:10:00,60.71,60.81,60.62,60.76,12480.0,54.4071,54.4967,54.3264,54.4519,12480.0
2020-06-01 11:15:00,60.74,60.82,60.65,60.81,10467.0,54.434,54.5057,54.3533,54.4967,10467.0
2020-06-01 11:20:00,60.8,60.86,60.74,60.75,8515.0,54.4877,54.5415,54.434,54.4429,8515.0
2020-06-01 11:25:00,60.75,60.77,60.7,60.73,12599.0,54.4429,54.4609,54.3981,54.425,12599.0
2020-06-01 11:30:00,60.75,60.76,60.64,60.72,14725.0,54.4429,54.4519,54.3444,54.4161,14725.0
2020-06-01 11:35:00,60.73,60.74,60.62,60.72,17042.0,54.425,54.434,54.3264,54.4161,17042.0
2020-06-01 11:40:00,60.72,60.74,60.65,60.67,17421.0,54.4161,54.434,54.3533,54.3712,17421.0
2020-06-01 11:45:00,60.7,60.7,60.59,60.65,7712.0,54.3981,54.3981,54.2995,54.3533,7712.0
2020-06-01 11:50:00,60.65,60.65,60.55,60.62,12758.0,54.3533,54.3533,54.2637,54.3264,12758.0
2020-06-01 11:55:00,60.59,60.63,60.53,60.61,17942.0,54.2995,54.3354,54.2458,54.3175,17942.0
2020-06-01 12:00:00,60.59,60.59,60.51,60.58,8909.0,54.2995,54.2995,54.2279,54.2906,8909.0
2020-06-01 12:05:00,60.6,60.65,60.6,60.63,15442.0,54.3085,54.3533,54.3085,54.3354,15442.0
2020-06-01 12:10:00,60.63,60.63,60.5,60.5,9775.0,54.3354,54.3354,54.2189,54.2189,9775.0
2020-06-01 12:15:00,60.51,60.61,60.5,60.61,9597.0,54.2279,54.3175,54.2189,54.3175,9597.0
2020-06-01 12:20:00,60.62,60.65,60.58,60.62,17445.0,54.3264,54.3533,54.2906,54.3264,17445.0
2020-06-01 12:25:00,60.63,60.64,60.53,60.56,8918.0,54.3354,54.3444,54.2458,54.2727,8918.0
2020-06-01 12:30:00,60.59,60.73,60.59,60.68,11172.0,54.2995,54.425,54.2995,54.3802,11172.0
2020-06-01 12:35:00,60.69,60.69,60.6,60.6,5024.0,54.3892,54.3892,54.3085,54.3085,5024.0
2020-06-01 12:40:00,60.6,60.63,60.53,60.55,6291.0,54.3085,54.3354,54.2458,54.2637,6291.0
2020-06-01 12:45:00,60.57,60.68,60.56,60.68,6627.0,54.2816,54.3802,54.2727,54.3802,6627.0
2020-06-01 12:50:00,60.67,60.68,60.59,60.59,12901.0,54.3712,54.3802,54.2995,54.2995,12901.0
2020-06-01 12:55:00,60.59,60.71,60.58,60.71,37499.0,54.2995,54.4071,54.2906,54.4071,37499.0
2020-06-01 13:00:00,60.72,60.82,60.7,60.77,19182.0,54.4161,54.5057,54.3981,54.4609,19182.0
2020-06-01 13:05:00,60.76,60.77,60.68,60.68,11429.0,54.4519,54.4609,54.3802,54.3802,11429.0
2020-06-01 13:10:00,60.67,60.67,60.56,60.6,13337.0,54.3712,54.3712,54.2727,54.3085,13337.0
2020-06-01 13:15:00,60.59,60.7,60.57,60.7,11442.0,54.2995,54.3981,54.2816,54.3981,11442.0
2020-06-01 13:20:00,60.69,60.72,60.63,60.65,21710.0,54.3892,54.4161,54.3354,54.3533,21710.0
2020-06-01 13:25:00,60.66,60.72,60.64,60.68,10550.0,54.3623,54.4161,54.3444,54.3802,10550.0
2020-06-01 13:30:00,60.68,60.7,60.61,60.64,10285.0,54.3802,54.3981,54.3175,54.3444,10285.0
2020-06-01 13:35:00,60.61,60.77,60.58,60.74,12276.0,54.3175,54.4609,54.2906,54.434,12276.0
2020-06-01 13:40:00,60.73,60.76,60.72,60.74,14252.0,54.425,54.4519,54.4161,54.434,14252.0
2020-06-01 13:45:00,60.73,60.77,60.69,60.73,12565.0,54.425,54.4609,54.3892,54.425,12565.0
2020-06-01 13:50:00,60.73,60.8,60.69,60.76,11299.0,54.425,54.4877,54.3892,54.4519,11299.0
2020-06-01 13:55:00,60.77,60.77,60.68,60.75,9596.0,54.4609,54.4609,54.3802,54.4429,9596.0
2020-06-01 14:00:00,60.75,60.78,60.72,60.75,15489.0,54.4429,54.4698,54.4161,54.4429,15489.0
2020-06-01 14:05:00,60.75,60.77,60.64,60.65,12322.0,54.4429,54.4609,54.3444,54.3533,12322.0
2020-06-01 14:10:00,60.65,60.68,60.58,60.61,19368.0,54.3533,54.3802,54.2906,54.3175,19368.0
2020-06-01 14:15:00,60.62,60.62,60.52,60.58,13284.0,54.3264,54.3264,54.2368,54.2906,13284.0
2020-06-01 14:20:00,60.57,60.6,60.53,60.53,17392.0,54.2816,54.3085,54.2458,54.2458,17392.0
2020-06-01 14:25:00,60.52,60.56,60.4,60.41,21777.0,54.2368,54.2727,54.1293,54.1382,21777.0
2020-06-01 14:30:00,60.42,60.51,60.41,60.42,22271.0,54.1472,54.2279,54.1382,54.1472,22271.0
2020-06-01 14:35:00,60.43,60.47,60.36,60.42,16558.0,54.1562,54.192,54.0934,54.1472,16558.0
2020-06-01 14:40:00,60.43,60.44,60.38,60.38,11923.0,54.1562,54.1651,54.1113,54.1113,11923.0
2020-06-01 14:45:00,60.39,60.49,60.39,60.46,13656.0,54.1203,54.2099,54.1203,54.183,13656.0
2020-06-01 14:50:00,60.45,60.55,60.45,60.51,17895.0,54.1741,54.2637,54.1741,54.2279,17895.0
2020-06-01 14:55:00,60.51,60.54,60.48,60.53,14714.0,54.2279,54.2547,54.201,54.2458,14714.0
2020-06-01 15:00:00,60.54,60.64,60.54,60.62,23352.0,54.2547,54.3444,54.2547,54.3264,23352.0
2020-06-01 15:05:00,60.62,60.62,60.47,60.52,24363.0,54.3264,54.3264,54.192,54.2368,24363.0
2020-06-01 15:10:00,60.53,60.54,60.49,60.5,19689.0,54.2458,54.2547,54.2099,54.2189,19689.0
2020-06-01 15:15:00,60.49,60.56,60.43,60.55,35207.0,54.2099,54.2727,54.1562,54.2637,35207.0
2020-06-01 15:20:00,60.55,60.6,60.51,60.53,27291.0,54.2637,54.3085,54.2279,54.2458,27291.0
2020-06-01 15:25:00,60.54,60.59,60.53,60.54,21964.0,54.2547,54.2995,54.2458,54.2547,21964.0
2020-06-01 15:30:00,60.54,60.7,60.53,60.65,27243.0,54.2547,54.3981,54.2458,54.3533,27243.0
2020-06-01 15:35:00,60.65,60.68,60.49,60.52,33562.0,54.3533,54.3802,54.2099,54.2368,33562.0
2020-06-01 15:40:00,60.52,60.54,60.44,60.47,26678.0,54.2368,54.2547,54.1651,54.192,26678.0
2020-06-01 15:45:00,60.47,60.52,60.42,60.44,41866.0,54.192,54.2368,54.1472,54.1651,41866.0
2020-06-01 15:50:00,60.43,60.53,60.37,60.49,84565.0,54.1562,54.2458,54.1024,54.2099,84565.0
2020-06-01 15:55:00,60.48,60.55,60.35,60.37,97858.0,54.201,54.2637,54.0845,54.1024,97858.0
2020-06-02 09:30:00,60.85,61.1,60.73,60.92,58464.0,54.5326,54.7566,54.425,54.5953,58464.0
2020-06-02 09:35:00,60.95,60.95,60.45,60.71,12604.0,54.6222,54.6222,54.1741,54.4071,12604.0
2020-06-02 09:40:00,60.69,60.87,60.69,60.82,19333.0,54.3892,54.5505,54.3892,54.5057,19333.0
2020-06-02 09:45:00,60.8,61.0,60.77,60.98,17258.0,54.4877,54.667,54.4609,54.6491,17258.0
2020-06-02 09:50:00,60.98,61.07,60.9,61.03,13814.0,54.6491,54.7297,54.5774,54.6939,13814.0
2020-06-02 09:55:00,61.05,61.13,60.98,61.0,7859.0,54.7118,54.7835,54.6491,54.667,7859.0
2020-06-02 10:00:00,61.0,61.08,60.95,61.04,28834.0,54.667,54.7387,54.6222,54.7028,28834.0
2020-06-02 10:05:00,61.05,61.08,60.97,60.99,17350.0,54.7118,54.7387,54.6401,54.658,17350.0
2020-06-02 10:10:00,60.97,61.08,60.94,61.08,18128.0,54.6401,54.7387,54.6132,54.7387,18128.0
2020-06-02 10:15:00,61.08,61.27,61.07,61.27,19548.0,54.7387,54.9089,54.7297,54.9089,19548.0
2020-06-02 10:20:00,61.28,61.36,61.23,61.24,49142.0,54.9179,54.9896,54.8731,54.8821,49142.0
2020-06-02 10:25:00,61.28,61.47,61.25,61.46,52026.0,54.9179,55.0882,54.891,55.0792,52026.0
2020-06-02 10:30:00,61.47,61.51,61.34,61.36,31149.0,55.0882,55.124,54.9717,54.9896,31149.0
2020-06-02 10:35:00,61.36,61.42,61.3,61.31,13854.0,54.9896,55.0434,54.9358,54.9448,13854.0
2020-06-02 10:40:00,61.33,61.41,61.3,61.33,15883.0,54.9627,55.0344,54.9358,54.9627,15883.0
2020-06-02 10:45:00,61.34,61.44,61.29,61.3,28910.0,54.9717,55.0613,54.9269,54.9358,28910.0
2020-06-02 10:50:00,61.29,61.47,61.23,61.47,38597.0,54.9269,55.0882,54.8731,55.0882,38597.0
2020-06-02 10:55:00,61.46,61.6,61.46,61.54,19163.0,55.0792,55.2047,55.0792,55.1509,19163.0
2020-06-02 11:00:00,61.55,61.59,61.28,61.32,30774.0,55.1599,55.1957,54.9179,54.9538,30774.0
2020-06-02 11:05:00,61.34,61.34,61.19,61.21,18908.0,54.9717,54.9717,54.8373,54.8552,18908.0
2020-06-02 11:10:00,61.21,61.42,61.2,61.29,9029.0,54.8552,55.0434,54.8462,54.9269,9029.0
2020-06-02 11:15:00,61.29,61.47,61.27,61.45,16293.0,54.9269,55.0882,54.9089,55.0703,16293.0
2020-06-02 11:20:00,61.47,61.53,61.43,61.52,14881.0,55.0882,55.142,55.0523,55.133,14881.0
2020-06-02 11:25:00,61.53,61.55,61.4,61.41,35283.0,55.142,55.1599,55.0255,55.0344,35283.0
2020-06-02 11:30:00,61.41,61.51,61.36,61.51,21124.0,55.0344,55.124,54.9896,55.124,21124.0
2020-06-02 11:35:00,61.54,61.67,61.52,61.62,24305.0,55.1509,55.2674,55.133,55.2226,24305.0
2020-06-02 11:40:00,61.62,61.69,61.54,61.56,14623.0,55.2226,55.2853,55.1509,55.1688,14623.0
2020-06-02 11:45:00,61.56,61.64,61.52,61.54,17172.0,55.1688,55.2405,55.133,55.1509,17172.0
2020-06-02 11:50:00,61.52,61.52,61.38,61.38,34123.0,55.133,55.133,55.0075,55.0075,34123.0
2020-06-02 11:55:00,61.37,61.39,61.29,61.35,13683.0,54.9986,55.0165,54.9269,54.9806,13683.0
2020-06-02 12:00:00,61.35,61.38,61.27,61.33,10603.0,54.9806,55.0075,54.9089,54.9627,10603.0
2020-06-02 12:05:00,61.35,61.45,61.35,61.44,5972.0,54.9806,55.0703,54.9806,55.0613,5972.0
2020-06-02 12:10:00,61.43,61.59,61.42,61.58,7888.0,55.0523,55.1957,55.0434,55.1868,7888.0
2020-06-02 12:15:00,61.57,61.61,61.54,61.54,16346.0,55.1778,55.2137,55.1509,55.1509,16346.0
2020-06-02 12:20:00,61.53,61.55,61.46,61.47,14066.0,55.142,55.1599,55.0792,55.0882,14066.0
2020-06-02 12:25:00,61.48,61.61,61.48,61.61,8750.0,55.0971,55.2137,55.0971,55.2137,8750.0
2020-06-02 12:30:00,61.6,61.63,61.57,61.59,7211.0,55.2047,55.2316,55.1778,55.1957,7211.0
2020-06-02 12:35:00,61.58,61.6,61.52,61.53,5722.0,55.1868,55.2047,55.133,55.142,5722.0
2020-06-02 12:40:00,61.51,61.59,61.49,61.55,11100.0,55.124,55.1957,55.1061,55.1599,11100.0
2020-06-02 12:45:00,61.55,61.55,61.47,61.48,10669.0,55.1599,55.1599,55.0882,55.0971,10669.0
2020-06-02 12:50:00,61.47,61.48,61.34,61.37,14861.0,55.0882,55.0971,54.9717,54.9986,14861.0
2020-06-02 12:55:00,61.37,61.39,61.3,61.33,7964.0,54.9986,55.0165,54.9358,54.9627,7964.0
2020-06-02 13:00:00,61.34,61.35,61.3,61.32,8907.0,54.9717,54.9806,54.9358,54.9538,8907.0
2020-06-02 13:05:00,61.32,61.43,61.32,61.37,27295.0,54.9538,55.0523,54.9538,54.9986,27295.0
2020-06-02 13:10:00,61.38,61.41,61.27,61.39,12531.0,55.0075,55.0344,54.9089,55.0165,12531.0
2020-06-02 13:15:00,61.39,61.41,61.34,61.35,8239.0,55.0165,55.0344,54.9717,54.9806,8239.0
2020-06-02 13:20:00,61.34,61.36,61.26,61.28,12928.0,54.9717,54.9896,54.9,54.9179,12928.0
2020-06-02 13:25:00,61.29,61.3,61.23,61.26,7027.0,54.9269,54.9358,54.8731,54.9,7027.0
2020-06-02 13:30:00,61.25,61.34,61.2,61.33,13204.0,54.891,54.9717,54.8462,54.9627,13204.0
2020-06-02 13:35:00,61.33,61.34,61.27,61.29,9539.0,54.9627,54.9717,54.9089,54.9269,9539.0
2020-06-02 13:40:00,61.29,61.38,61.28,61.37,10175.0,54.9269,55.0075,54.9179,54.9986,10175.0
2020-06-02 13:45:00,61.36,61.37,61.31,61.36,8192.0,54.9896,54.9986,54.9448,54.9896,8192.0
2020-06-02 13:50:00,61.39,61.43,61.35,61.42,17610.0,55.0165,55.0523,54.9806,55.0434,17610.0
2020-06-02 13:55:00,61.41,61.49,61.4,61.44,24018.0,55.0344,55.1061,55.0255,55.0613,24018.0
2020-06-02 14:00:00,61.42,61.42,61.33,61.37,14430.0,55.0434,55.0434,54.9627,54.9986,14430.0
2020-06-02 14:05:00,61.36,61.36,61.24,61.26,20705.0,54.9896,54.9896,54.8821,54.9,20705.0
2020-06-02 14:10:00,61.29,61.33,61.25,61.32,7814.0,54.9269,54.9627,54.891,54.9538,7814.0
2020-06-02 14:15:00,61.33,61.33,61.2,61.29,10209.0,54.9627,54.9627,54.8462,54.9269,10209.0
2020-06-02 14:20:00,61.3,61.32,61.25,61.26,9712.0,54.9358,54.9538,54.891,54.9,9712.0
2020-06-02 14:25:00,61.25,61.25,61.09,61.13,19001.0,54.891,54.891,54.7476,54.7835,19001.0
2020-06-02 14:30:00,61.13,61.13,60.97,60.97,13699.0,54.7835,54.7835,54.6401,54.6401,13699.0
2020-06-02 14:35:00,60.97,61.04,60.97,61.01,15272.0,54.6401,54.7028,54.6401,54.6759,15272.0
2020-06-02 14:40:00,61.01,61.12,60.99,61.1,23613.0,54.6759,54.7745,54.658,54.7566,23613.0
2020-06-02 14:45:00,61.09,61.12,61.02,61.12,20090.0,54.7476,54.7745,54.6849,54.7745,20090.0
2020-06-02 14:50:00,61.14,61.18,61.14,61.15,14586.0,54.7924,54.8283,54.7924,54.8014,14586.0
2020-06-02 14:55:00,61.16,61.21,61.13,61.17,14356.0,54.8104,54.8552,54.7835,54.8193,14356.0
2020-06-02 15:00:00,61.17,61.2,61.06,61.11,10715.0,54.8193,54.8462,54.7208,54.7656,10715.0
2020-06-02 15:05:00,61.12,61.17,61.05,61.07,15798.0,54.7745,54.8193,54.7118,54.7297,15798.0
2020-06-02 15:10:00,61.07,61.1,61.03,61.03,36493.0,54.7297,54.7566,54.6939,54.6939,36493.0
2020-06-02 15:15:00,61.05,61.08,61.0,61.03,13639.0,54.7118,54.7387,54.667,54.6939,13639.0
2020-06-02 15:20:00,61.03,61.11,60.99,61.05,23259.0,54.6939,54.7656,54.658,54.7118,23259.0
2020-06-02 15:25:00,61.04,61.08,60.98,61.07,18002.0,54.7028,54.7387,54.6491,54.7297,18002.0
2020-06-02 15:30:00,61.07,61.13,60.98,61.08,27788.0,54.7297,54.7835,54.6491,54.7387,27788.0
2020-06-02 15:35:00,61.09,61.14,61.04,61.12,23449.0,54.7476,54.7924,54.7028,54.7745,23449.0
2020-06-02 15:40:00,61.13,61.13,61.03,61.08,26602.0,54.7835,54.7835,54.6939,54.7387,26602.0
2020-06-02 15:45:00,61.07,61.15,60.99,61.14,77436.0,54.7297,54.8014,54.658,54.7924,77436.0
2020-06-02 15:50:00,61.15,61.24,61.08,61.15,74738.0,54.8014,54.8821,54.7387,54.8014,74738.0
2020-06-02 15:55:00,61.17,61.2,61.09,61.15,151009.0,54.8193,54.8462,54.7476,54.8014,151009.0
2020-06-03 09:30:00,62.24,62.8,62.0,62.63,69940.0,55.7782,56.2801,55.5632,56.1278,69940.0
2020-06-03 09:35:00,62.69,62.71,62.45,62.66,12829.0,56.1815,56.1994,55.9664,56.1546,12829.0
2020-06-03 09:40:00,62.65,62.71,62.45,62.57,12292.0,56.1457,56.1994,55.9664,56.074,12292.0
2020-06-03 09:45:00,62.55,62.68,62.38,62.38,16378.0,56.0561,56.1726,55.9037,55.9037,16378.0
2020-06-03 09:50:00,62.4,62.48,62.14,62.18,27106.0,55.9216,55.9933,55.6886,55.7245,27106.0
2020-06-03 09:55:00,62.21,62.39,62.17,62.3,17837.0,55.7514,55.9127,55.7155,55.832,17837.0
2020-06-03 10:00:00,62.32,62.57,62.32,62.53,30027.0,55.8499,56.074,55.8499,56.0381,30027.0
2020-06-03 10:05:00,62.52,62.62,62.42,62.48,35728.0,56.0292,56.1188,55.9396,55.9933,35728.0
2020-06-03 10:10:00,62.5,62.74,62.47,62.7,29984.0,56.0113,56.2263,55.9844,56.1905,29984.0
2020-06-03 10:15:00,62.7,62.84,62.67,62.76,18906.0,56.1905,56.316,56.1636,56.2443,18906.0
2020-06-03 10:20:00,62.77,62.78,62.69,62.75,19387.0,56.2532,56.2622,56.1815,56.2353,19387.0
2020-06-03 10:25:00,62.77,62.82,62.71,62.75,22956.0,56.2532,56.298,56.1994,56.2353,22956.0
2020-06-03 10:30:00,62.75,62.81,62.66,62.79,19495.0,56.2353,56.2891,56.1546,56.2711,19495.0
2020-06-03 10:35:00,62.78,62.83,62.78,62.83,10304.0,56.2622,56.307,56.2622,56.307,10304.0
2020-06-03 10:40:00,62.83,62.94,62.83,62.91,20497.0,56.307,56.4056,56.307,56.3787,20497.0
2020-06-03 10:45:00,62.9,62.95,62.87,62.9,21469.0,56.3697,56.4145,56.3428,56.3697,21469.0
2020-06-03 10:50:00,62.91,62.91,62.79,62.85,21110.0,56.3787,56.3787,56.2711,56.3249,21110.0
2020-06-03 10:55:00,62.84,62.92,62.81,62.88,22449.0,56.316,56.3876,56.2891,56.3518,22449.0
2020-06-03 11:00:00,62.87,62.99,62.83,62.96,48301.0,56.3428,56.4504,56.307,56.4235,48301.0
2020-06-03 11:05:00,62.95,63.08,62.93,63.0,28207.0,56.4145,56.531,56.3966,56.4593,28207.0
2020-06-03 11:10:00,63.0,63.08,62.96,62.97,17992.0,56.4593,56.531,56.4235,56.4325,17992.0
2020-06-03 11:15:00,62.97,63.13,62.97,63.05,22336.0,56.4325,56.5758,56.4325,56.5042,22336.0
2020-06-03 11:20:00,63.07,63.07,62.9,62.91,18804.0,56.5221,56.5221,56.3697,56.3787,18804.0
2020-06-03 11:25:00,62.92,62.94,62.81,62.9,15212.0,56.3876,56.4056,56.2891,56.3697,15212.0
2020-06-03 11:30:00,62.95,62.95,62.86,62.9,36139.0,56.4145,56.4145,56.3339,56.3697,36139.0
2020-06-03 11:35:00,62.9,62.98,62.89,62.98,22124.0,56.3697,56.4414,56.3608,56.4414,22124.0
2020-06-03 11:40:00,62.98,63.01,62.87,62.87,26780.0,56.4414,56.4683,56.3428,56.3428,26780.0
2020-06-03 11:45:00,62.87,63.02,62.85,62.98,26622.0,56.3428,56.4773,56.3249,56.4414,26622.0
2020-06-03 11:50:00,62.95,62.97,62.84,62.89,21205.0,56.4145,56.4325,56.316,56.3608,21205.0
2020-06-03 11:55:00,62.9,62.96,62.87,62.91,15760.0,56.3697,56.4235,56.3428,56.3787,15760.0
2020-06-03 12:00:00,62.9,62.98,62.89,62.97,17955.0,56.3697,56.4414,56.3608,56.4325,17955.0
2020-06-03 12:05:00,62.97,62.99,62.91,62.93,29241.0,56.4325,56.4504,56.3787,56.3966,29241.0
2020-06-03 12:10:00,62.94,63.07,62.92,62.97,31302.0,56.4056,56.5221,56.3876,56.4325,31302.0
2020-06-03 12:15:00,62.98,62.98,62.83,62.85,13470.0,56.4414,56.4414,56.307,56.3249,13470.0
2020-06-03 12:20:00,62.89,62.89,62.8,62.83,9250.0,56.3608,56.3608,56.2801,56.307,9250.0
2020-06-03 12:25:00,62.85,62.98,62.84,62.96,10519.0,56.3249,56.4414,56.316,56.4235,10519.0
2020-06-03 12:30:00,62.97,63.04,62.96,63.03,16564.0,56.4325,56.4952,56.4235,56.4862,16564.0
2020-06-03 12:35:00,63.03,63.05,62.92,62.96,10258.0,56.4862,56.5042,56.3876,56.4235,10258.0
2020-06-03 12:40:00,62.99,63.05,62.99,63.03,6331.0,56.4504,56.5042,56.4504,56.4862,6331.0
2020-06-03 12:45:00,63.03,63.03,62.89,62.89,7410.0,56.4862,56.4862,56.3608,56.3608,7410.0
2020-06-03 12:50:00,62.91,63.02,62.91,63.02,10267.0,56.3787,56.4773,56.3787,56.4773,10267.0
2020-06-03 12:55:00,63.03,63.03,62.9,62.93,6885.0,56.4862,56.4862,56.3697,56.3966,6885.0
2020-06-03 13:00:00,62.94,62.98,62.89,62.94,9237.0,56.4056,56.4414,56.3608,56.4056,9237.0
2020-06-03 13:05:00,62.96,62.97,62.88,62.91,8253.0,56.4235,56.4325,56.3518,56.3787,8253.0
2020-06-03 13:10:00,62.91,62.93,62.87,62.89,14264.0,56.3787,56.3966,56.3428,56.3608,14264.0
2020-06-03 13:15:00,62.9,62.92,62.86,62.89,16582.0,56.3697,56.3876,56.3339,56.3608,16582.0
2020-06-03 13:20:00,62.9,62.92,62.86,62.9,13945.0,56.3697,56.3876,56.3339,56.3697,13945.0
2020-06-03 13:25:00,62.9,62.94,62.87,62.91,13337.0,56.3697,56.4056,56.3428,56.3787,13337.0
2020-06-03 13:30:00,62.89,62.91,62.81,62.82,13461.0,56.3608,56.3787,56.2891,56.298,13461.0
2020-06-03 13:35:00,62.79,62.81,62.76,62.8,7906.0,56.2711,56.2891,56.2443,56.2801,7906.0
2020-06-03 13:40:00,62.79,62.93,62.78,62.86,14183.0,56.2711,56.3966,56.2622,56.3339,14183.0
2020-06-03 13:45:00,62.85,62.91,62.82,62.86,13035.0,56.3249,56.3787,56.298,56.3339,13035.0
2020-06-03 13:50:00,62.84,62.85,62.77,62.78,12546.0,56.316,56.3249,56.2532,56.2622,12546.0
2020-06-03 13:55:00,62.79,62.81,62.71,62.8,12211.0,56.2711,56.2891,56.1994,56.2801,12211.0
2020-06-03 14:00:00,62.8,62.96,62.8,62.94,18123.0,56.2801,56.4235,56.2801,56.4056,18123.0
2020-06-03 14:05:00,62.93,62.93,62.85,62.86,16113.0,56.3966,56.3966,56.3249,56.3339,16113.0
2020-06-03 14:10:00,62.86,62.91,62.85,62.89,17948.0,56.3339,56.3787,56.3249,56.3608,17948.0
2020-06-03 14:15:00,62.9,62.91,62.84,62.88,17220.0,56.3697,56.3787,56.316,56.3518,17220.0
2020-06-03 14:20:00,62.89,62.89,62.83,62.89,18012.0,56.3608,56.3608,56.307,56.3608,18012.0
2020-06-03 14:25:00,62.89,62.92,62.85,62.91,14517.0,56.3608,56.3876,56.3249,56.3787,14517.0
2020-06-03 14:30:00,62.9,62.96,62.84,62.92,25521.0,56.3697,56.4235,56.316,56.3876,25521.0
2020-06-03 14:35:00,62.92,63.0,62.91,62.92,15918.0,56.3876,56.4593,56.3787,56.3876,15918.0
2020-06-03 14:40:00,62.92,62.92,62.81,62.88,13997.0,56.3876,56.3876,56.2891,56.3518,13997.0
2020-06-03 14:45:00,62.89,62.91,62.76,62.78,18300.0,56.3608,56.3787,56.2443,56.2622,18300.0
2020-06-03 14:50:00,62.78,62.8,62.73,62.77,25339.0,56.2622,56.2801,56.2174,56.2532,25339.0
2020-06-03 14:55:00,62.76,62.76,62.66,62.67,21622.0,56.2443,56.2443,56.1546,56.1636,21622.0
2020-06-03 15:00:00,62.68,62.83,62.65,62.82,13035.0,56.1726,56.307,56.1457,56.298,13035.0
2020-06-03 15:05:00,62.81,62.87,62.8,62.85,15380.0,56.2891,56.3428,56.2801,56.3249,15380.0
2020-06-03 15:10:00,62.86,62.92,62.8,62.84,20656.0,56.3339,56.3876,56.2801,56.316,20656.0
2020-06-03 15:15:00,62.86,62.91,62.77,62.87,18245.0,56.3339,56.3787,56.2532,56.3428,18245.0
2020-06-03 15:20:00,62.88,62.93,62.78,62.91,29977.0,56.3518,56.3966,56.2622,56.3787,29977.0
2020-06-03 15:25:00,62.91,63.0,62.89,62.96,23552.0,56.3787,56.4593,56.3608,56.4235,23552.0
2020-06-03 15:30:00,62.95,63.05,62.91,63.02,30203.0,56.4145,56.5042,56.3787,56.4773,30203.0
2020-06-03 15:35:00,63.01,63.05,62.92,62.99,62324.0,56.4683,56.5042,56.3876,56.4504,62324.0
2020-06-03 15:40:00,62.98,63.1,62.95,63.05,40329.0,56.4414,56.549,56.4145,56.5042,40329.0
2020-06-03 15:45:00,63.04,63.15,62.98,63.11,54409.0,56.4952,56.5938,56.4414,56.5579,54409.0
2020-06-03 15:50:00,63.11,63.16,62.98,63.05,93810.0,56.5579,56.6027,56.4414,56.5042,93810.0
2020-06-03 15:55:00,63.04,63.04,62.84,62.9,138446.0,56.4952,56.4952,56.316,56.3697,138446.0
2020-06-04 09:30:00,62.46,62.62,62.17,62.47,88095.0,55.9754,56.1188,55.7155,55.9844,88095.0
2020-06-04 09:35:00,62.47,62.61,62.12,62.14,27629.0,55.9844,56.1098,55.6707,55.6886,27629.0
2020-06-04 09:40:00,62.12,62.35,61.91,62.35,31350.0,55.6707,55.8768,55.4825,55.8768,31350.0
2020-06-04 09:45:00,62.35,62.42,62.1,62.1,24225.0,55.8768,55.9396,55.6528,55.6528,24225.0
2020-06-04 09:50:00,62.1,62.37,62.07,62.35,20244.0,55.6528,55.8947,55.6259,55.8768,20244.0
2020-06-04 09:55:00,62.33,62.53,62.28,62.53,28467.0,55.8589,56.0381,55.8141,56.0381,28467.0
2020-06-04 10:00:00,62.52,62.69,62.5,62.63,23891.0,56.0292,56.1815,56.0113,56.1278,23891.0
2020-06-04 10:05:00,62.65,62.7,62.51,62.6,16604.0,56.1457,56.1905,56.0202,56.1009,16604.0
2020-06-04 10:10:00,62.58,62.72,62.55,62.66,18837.0,56.0829,56.2084,56.0561,56.1546,18837.0
2020-06-04 10:15:00,62.66,62.83,62.66,62.82,11490.0,56.1546,56.307,56.1546,56.298,11490.0
2020-06-04 10:20:00,62.8,62.82,62.56,62.6,11450.0,56.2801,56.298,56.065,56.1009,11450.0
2020-06-04 10:25:00,62.6,62.73,62.59,62.71,10798.0,56.1009,56.2174,56.0919,56.1994,10798.0
2020-06-04 10:30:00,62.71,62.82,62.69,62.71,26515.0,56.1994,56.298,56.1815,56.1994,26515.0
2020-06-04 10:35:00,62.71,62.77,62.63,62.66,23048.0,56.1994,56.2532,56.1278,56.1546,23048.0
2020-06-04 10:40:00,62.67,62.75,62.61,62.72,23310.0,56.1636,56.2353,56.1098,56.2084,23310.0
2020-06-04 10:45:00,62.73,62.79,62.67,62.77,14622.0,56.2174,56.2711,56.1636,56.2532,14622.0
2020-06-04 10:50:00,62.74,62.74,62.62,62.71,22573.0,56.2263,56.2263,56.1188,56.1994,22573.0
2020-06-04 10:55:00,62.72,62.83,62.7,62.78,17032.0,56.2084,56.307,56.1905,56.2622,17032.0
2020-06-04 11:00:00,62.77,62.81,62.52,62.57,17355.0,56.2532,56.2891,56.0292,56.074,17355.0
2020-06-04 11:05:00,62.59,62.59,62.35,62.35,17640.0,56.0919,56.0919,55.8768,55.8768,17640.0
2020-06-04 11:10:00,62.35,62.4,62.26,62.33,23492.0,55.8768,55.9216,55.7962,55.8589,23492.0
2020-06-04 11:15:00,62.34,62.35,62.17,62.25,24626.0,55.8679,55.8768,55.7155,55.7872,24626.0
2020-06-04 11:20:00,62.24,62.48,62.24,62.41,13385.0,55.7782,55.9933,55.7782,55.9306,13385.0
2020-06-04 11:25:00,62.38,62.47,62.33,62.42,12934.0,55.9037,55.9844,55.8589,55.9396,12934.0
2020-06-04 11:30:00,62.4,62.45,62.32,62.4,10229.0,55.9216,55.9664,55.8499,55.9216,10229.0
2020-06-04 11:35:00,62.37,62.51,62.34,62.47,10234.0,55.8947,56.0202,55.8679,55.9844,10234.0
2020-06-04 11:40:00,62.47,62.52,62.42,62.52,12039.0,55.9844,56.0292,55.9396,56.0292,12039.0
2020-06-04 11:45:00,62.49,62.55,62.42,62.42,24053.0,56.0023,56.0561,55.9396,55.9396,24053.0
2020-06-04 11:50:00,62.43,62.46,62.33,62.42,15718.0,55.9485,55.9754,55.8589,55.9396,15718.0
2020-06-04 11:55:00,62.43,62.5,62.42,62.45,29037.0,55.9485,56.0113,55.9396,55.9664,29037.0
2020-06-04 12:00:00,62.46,62.53,62.42,62.42,16425.0,55.9754,56.0381,55.9396,55.9396,16425.0
2020-06-04 12:05:00,62.43,62.57,62.43,62.51,15166.0,55.9485,56.074,55.9485,56.0202,15166.0
2020-06-04 12:10:00,62.51,62.53,62.42,62.43,11899.0,56.0202,56.0381,55.9396,55.9485,11899.0
2020-06-04 12:15:00,62.43,62.52,62.36,62.47,17191.0,55.9485,56.0292,55.8858,55.9844,17191.0
2020-06-04 12:20:00,62.46,62.57,62.43,62.57,12440.0,55.9754,56.074,55.9485,56.074,12440.0
2020-06-04 12:25:00,62.55,62.55,62.37,62.41,13917.0,56.0561,56.0561,55.8947,55.9306,13917.0
2020-06-04 12:30:00,62.38,62.39,62.24,62.32,15990.0,55.9037,55.9127,55.7782,55.8499,15990.0
2020-06-04 12:35:00,62.32,62.42,62.32,62.39,11738.0,55.8499,55.9396,55.8499,55.9127,11738.0
2020-06-04 12:40:00,62.36,62.41,62.31,62.33,14543.0,55.8858,55.9306,55.841,55.8589,14543.0
2020-06-04 12:45:00,62.31,62.35,62.24,62.26,13204.0,55.841,55.8768,55.7782,55.7962,13204.0
2020-06-04 12:50:00,62.26,62.34,62.24,62.34,13793.0,55.7962,55.8679,55.7782,55.8679,13793.0
2020-06-04 12:55:00,62.35,62.51,62.3,62.49,15069.0,55.8768,56.0202,55.832,56.0023,15069.0
2020-06-04 13:00:00,62.48,62.5,62.25,62.28,15131.0,55.9933,56.0113,55.7872,55.8141,15131.0
2020-06-04 13:05:00,62.26,62.36,62.26,62.31,14057.0,55.7962,55.8858,55.7962,55.841,14057.0
2020-06-04 13:10:00,62.3,62.38,62.27,62.33,21820.0,55.832,55.9037,55.8051,55.8589,21820.0
2020-06-04 13:15:00,62.32,62.37,62.21,62.27,16660.0,55.8499,55.8947,55.7514,55.8051,16660.0
2020-06-04 13:20:00,62.26,62.39,62.25,62.35,18196.0,55.7962,55.9127,55.7872,55.8768,18196.0
2020-06-04 13:25:00,62.35,62.43,62.31,62.41,14681.0,55.8768,55.9485,55.841,55.9306,14681.0
2020-06-04 13:30:00,62.46,62.55,62.42,62.48,14318.0,55.9754,56.0561,55.9396,55.9933,14318.0
2020-06-04 13:35:00,62.49,62.52,62.43,62.51,11202.0,56.0023,56.0292,55.9485,56.0202,11202.0
2020-06-04 13:40:00,62.49,62.79,62.49,62.74,32971.0,56.0023,56.2711,56.0023,56.2263,32971.0
2020-06-04 13:45:00,62.75,62.76,62.62,62.69,11836.0,56.2353,56.2443,56.1188,56.1815,11836.0
2020-06-04 13:50:00,62.68,62.71,62.63,62.71,10839.0,56.1726,56.1994,56.1278,56.1994,10839.0
2020-06-04 13:55:00,62.7,62.74,62.64,62.69,11765.0,56.1905,56.2263,56.1367,56.1815,11765.0
2020-06-04 14:00:00,62.69,62.81,62.66,62.75,14032.0,56.1815,56.2891,56.1546,56.2353,14032.0
2020-06-04 14:05:00,62.73,62.73,62.6,62.61,14406.0,56.2174,56.2174,56.1009,56.1098,14406.0
2020-06-04 14:10:00,62.62,62.73,62.59,62.73,23523.0,56.1188,56.2174,56.0919,56.2174,23523.0
2020-06-04 14:15:00,62.72,62.79,62.65,62.75,16814.0,56.2084,56.2711,56.1457,56.2353,16814.0
2020-06-04 14:20:00,62.75,62.77,62.69,62.77,17296.0,56.2353,56.2532,56.1815,56.2532,17296.0
2020-06-04 14:25:00,62.76,62.84,62.74,62.8,13888.0,56.2443,56.316,56.2263,56.2801,13888.0
2020-06-04 14:30:00,62.8,62.9,62.75,62.86,41252.0,56.2801,56.3697,56.2353,56.3339,41252.0
2020-06-04 14:35:00,62.87,62.97,62.85,62.97,15393.0,56.3428,56.4325,56.3249,56.4325,15393.0
2020-06-04 14:40:00,62.94,62.94,62.87,62.89,13275.0,56.4056,56.4056,56.3428,56.3608,13275.0
2020-06-04 14:45:00,62.9,63.03,62.87,63.03,17538.0,56.3697,56.4862,56.3428,56.4862,17538.0
2020-06-04 14:50:00,63.02,63.07,62.94,62.99,18295.0,56.4773,56.5221,56.4056,56.4504,18295.0
2020-06-04 14:55:00,63.0,63.03,62.84,62.86,32159.0,56.4593,56.4862,56.316,56.3339,32159.0
2020-06-04 15:00:00,62.86,63.01,62.85,62.88,24509.0,56.3339,56.4683,56.3249,56.3518,24509.0
2020-06-04 15:05:00,62.88,62.92,62.75,62.77,37480.0,56.3518,56.3876,56.2353,56.2532,37480.0
2020-06-04 15:10:00,62.77,62.78,62.57,62.59,22436.0,56.2532,56.2622,56.074,56.0919,22436.0
2020-06-04 15:15:00,62.59,62.68,62.52,62.65,27170.0,56.0919,56.1726,56.0292,56.1457,27170.0
2020-06-04 15:20:00,62.64,62.77,62.6,62.73,35712.0,56.1367,56.2532,56.1009,56.2174,35712.0
2020-06-04 15:25:00,62.75,62.87,62.74,62.87,27232.0,56.2353,56.3428,56.2263,56.3428,27232.0
2020-06-04 15:30:00,62.89,62.99,62.84,62.95,32403.0,56.3608,56.4504,56.316,56.4145,32403.0
2020-06-04 15:35:00,62.95,62.95,62.83,62.85,38658.0,56.4145,56.4145,56.307,56.3249,38658.0
2020-06-04 15:40:00,62.83,62.87,62.77,62.83,39567.0,56.307,56.3428,56.2532,56.307,39567.0
2020-06-04 15:45:00,62.84,62.94,62.78,62.9,34860.0,56.316,56.4056,56.2622,56.3697,34860.0
2020-06-04 15:50:00,62.91,63.04,62.82,63.04,62485.0,56.3787,56.4952,56.298,56.4952,62485.0
2020-06-04 15:55:00,63.04,63.16,63.04,63.12,152223.0,56.4952,56.6027,56.4952,56.5669,152223.0
2020-06-05 09:30:00,66.05,66.83,65.97,66.29,148945.0,59.1927,59.8917,59.121,59.4078,148945.0
2020-06-05 09:35:00,66.31,66.42,66.15,66.32,101668.0,59.4257,59.5243,59.2823,59.4347,101668.0
2020-06-05 09:40:00,66.32,66.37,65.83,66.09,37236.0,59.4347,59.4795,58.9955,59.2285,37236.0
2020-06-05 09:45:00,66.09,66.11,65.78,65.78,33467.0,59.2285,59.2465,58.9507,58.9507,33467.0
2020-06-05 09:50:00,65.8,65.93,65.71,65.85,24153.0,58.9686,59.0851,58.888,59.0135,24153.0
2020-06-05 09:55:00,65.86,65.91,65.44,65.58,46585.0,59.0224,59.0672,58.646,58.7715,46585.0
2020-06-05 10:00:00,65.59,65.92,65.59,65.9,32374.0,58.7804,59.0762,58.7804,59.0583,32374.0
2020-06-05 10:05:00,65.9,66.19,65.84,66.17,42580.0,59.0583,59.3182,59.0045,59.3002,42580.0
2020-06-05 10:10:00,66.18,66.29,65.99,66.22,35795.0,59.3092,59.4078,59.1389,59.345,35795.0
2020-06-05 10:15:00,66.22,66.35,66.06,66.26,20869.0,59.345,59.4615,59.2017,59.3809,20869.0
2020-06-05 10:20:00,66.27,66.31,66.17,66.22,25044.0,59.3899,59.4257,59.3002,59.345,25044.0
2020-06-05 10:25:00,66.21,66.3,66.09,66.25,31017.0,59.3361,59.4167,59.2285,59.3719,31017.0
2020-06-05 10:30:00,66.24,66.38,66.16,66.28,36675.0,59.363,59.4884,59.2913,59.3988,36675.0
2020-06-05 10:35:00,66.22,66.35,66.15,66.28,25656.0,59.345,59.4615,59.2823,59.3988,25656.0
2020-06-05 10:40:00,66.28,66.47,66.23,66.45,16822.0,59.3988,59.5691,59.354,59.5512,16822.0
2020-06-05 10:45:00,66.45,66.61,66.37,66.61,16301.0,59.5512,59.6946,59.4795,59.6946,16301.0
2020-06-05 10:50:00,66.6,66.78,66.6,66.76,21656.0,59.6856,59.8469,59.6856,59.829,21656.0
2020-06-05 10:55:00,66.77,66.82,66.71,66.81,24988.0,59.8379,59.8827,59.7842,59.8738,24988.0
2020-06-05 11:00:00,66.82,67.04,66.74,67.02,45336.0,59.8827,60.0799,59.8111,60.062,45336.0
2020-06-05 11:05:00,67.01,67.07,66.96,66.97,19878.0,60.053,60.1068,60.0082,60.0172,19878.0
2020-06-05 11:10:00,66.99,67.07,66.82,66.92,35444.0,60.0351,60.1068,59.8827,59.9724,35444.0
2020-06-05 11:15:00,66.94,67.05,66.92,66.98,20055.0,59.9903,60.0889,59.9724,60.0261,20055.0
2020-06-05 11:20:00,66.99,67.2,66.99,67.18,17208.0,60.0351,60.2233,60.0351,60.2054,17208.0
2020-06-05 11:25:00,67.2,67.21,67.12,67.19,23868.0,60.2233,60.2323,60.1516,60.2143,23868.0
2020-06-05 11:30:00,67.2,67.35,67.16,67.25,50639.0,60.2233,60.3577,60.1875,60.2681,50639.0
2020-06-05 11:35:00,67.24,67.25,67.06,67.12,18481.0,60.2591,60.2681,60.0978,60.1516,18481.0
2020-06-05 11:40:00,67.12,67.15,66.85,66.94,32883.0,60.1516,60.1785,59.9096,59.9903,32883.0
2020-06-05 11:45:00,66.92,66.95,66.79,66.8,34539.0,59.9724,59.9993,59.8559,59.8648,34539.0
2020-06-05 11:50:00,66.77,66.88,66.73,66.75,44902.0,59.8379,59.9365,59.8021,59.82,44902.0
2020-06-05 11:55:00,66.73,66.74,66.59,66.65,41669.0,59.8021,59.8111,59.6766,59.7304,41669.0
2020-06-05 12:00:00,66.66,66.73,66.48,66.51,28971.0,59.7394,59.8021,59.578,59.6049,28971.0
2020-06-05 12:05:00,66.52,66.69,66.51,66.68,13788.0,59.6139,59.7662,59.6049,59.7573,13788.0
2020-06-05 12:10:00,66.7,66.73,66.54,66.54,15116.0,59.7752,59.8021,59.6318,59.6318,15116.0
2020-06-05 12:15:00,66.53,66.54,66.35,66.42,16133.0,59.6229,59.6318,59.4615,59.5243,16133.0
2020-06-05 12:20:00,66.44,66.5,66.43,66.48,18399.0,59.5422,59.596,59.5332,59.578,18399.0
2020-06-05 12:25:00,66.47,66.49,66.39,66.47,20928.0,59.5691,59.587,59.4974,59.5691,20928.0
2020-06-05 12:30:00,66.46,66.69,66.42,66.66,20234.0,59.5601,59.7662,59.5243,59.7394,20234.0
2020-06-05 12:35:00,66.66,66.67,66.55,66.65,17853.0,59.7394,59.7483,59.6408,59.7304,17853.0
2020-06-05 12:40:00,66.66,66.66,66.55,66.58,17014.0,59.7394,59.7394,59.6408,59.6677,17014.0
2020-06-05 12:45:00,66.61,66.65,66.54,66.61,16812.0,59.6946,59.7304,59.6318,59.6946,16812.0
2020-06-05 12:50:00,66.62,66.63,66.51,66.58,16828.0,59.7035,59.7125,59.6049,59.6677,16828.0
2020-06-05 12:55:00,66.6,66.66,66.53,66.58,18233.0,59.6856,59.7394,59.6229,59.6677,18233.0
2020-06-05 13:00:00,66.57,66.71,66.57,66.68,20898.0,59.6587,59.7842,59.6587,59.7573,20898.0
2020-06-05 13:05:00,66.67,66.75,66.67,66.7,14563.0,59.7483,59.82,59.7483,59.7752,14563.0
2020-06-05 13:10:00,66.7,66.72,66.6,66.62,18104.0,59.7752,59.7931,59.6856,59.7035,18104.0
2020-06-05 13:15:00,66.6,66.62,66.57,66.6,18518.0,59.6856,59.7035,59.6587,59.6856,18518.0
2020-06-05 13:20:00,66.61,66.86,66.61,66.84,32139.0,59.6946,59.9186,59.6946,59.9007,32139.0
2020-06-05 13:25:00,66.84,66.9,66.78,66.89,25109.0,59.9007,59.9544,59.8469,59.9455,25109.0
2020-06-05 13:30:00,66.9,67.0,66.86,66.93,33132.0,59.9544,60.0441,59.9186,59.9813,33132.0
2020-06-05 13:35:00,66.94,66.96,66.77,66.77,32741.0,59.9903,60.0082,59.8379,59.8379,32741.0
2020-06-05 13:40:00,66.78,66.99,66.74,66.91,26091.0,59.8469,60.0351,59.8111,59.9634,26091.0
2020-06-05 13:45:00,66.92,66.96,66.74,66.77,38002.0,59.9724,60.0082,59.8111,59.8379,38002.0
2020-06-05 13:50:00,66.76,66.9,66.74,66.87,25471.0,59.829,59.9544,59.8111,59.9276,25471.0
2020-06-05 13:55:00,66.87,66.95,66.85,66.93,28707.0,59.9276,59.9993,59.9096,59.9813,28707.0
2020-06-05 14:00:00,66.94,67.21,66.94,67.21,37285.0,59.9903,60.2323,59.9903,60.2323,37285.0
2020-06-05 14:05:00,67.2,67.2,67.07,67.15,36582.0,60.2233,60.2233,60.1068,60.1785,36582.0
2020-06-05 14:10:00,67.15,67.22,67.05,67.08,28361.0,60.1785,60.2412,60.0889,60.1158,28361.0
2020-06-05 14:15:00,67.09,67.25,67.08,67.19,33465.0,60.1247,60.2681,60.1158,60.2143,33465.0
2020-06-05 14:20:00,67.19,67.32,67.15,67.29,36079.0,60.2143,60.3308,60.1785,60.304,36079.0
2020-06-05 14:25:00,67.29,67.4,67.26,67.38,36191.0,60.304,60.4025,60.2771,60.3846,36191.0
2020-06-05 14:30:00,67.37,67.47,67.23,67.23,34376.0,60.3756,60.4653,60.2502,60.2502,34376.0
2020-06-05 14:35:00,67.24,67.37,67.11,67.36,54157.0,60.2591,60.3756,60.1426,60.3667,54157.0
2020-06-05 14:40:00,67.35,67.44,67.31,67.44,29264.0,60.3577,60.4384,60.3219,60.4384,29264.0
2020-06-05 14:45:00,67.42,67.5,67.36,67.38,35987.0,60.4205,60.4922,60.3667,60.3846,35987.0
2020-06-05 14:50:00,67.39,67.41,67.17,67.22,31610.0,60.3936,60.4115,60.1964,60.2412,31610.0
2020-06-05 14:55:00,67.2,67.3,67.14,67.25,29550.0,60.2233,60.3129,60.1695,60.2681,29550.0
2020-06-05 15:00:00,67.26,67.36,67.23,67.28,27836.0,60.2771,60.3667,60.2502,60.295,27836.0
2020-06-05 15:05:00,67.29,67.31,67.06,67.09,27884.0,60.304,60.3219,60.0978,60.1247,27884.0
2020-06-05 15:10:00,67.09,67.14,66.93,66.97,40535.0,60.1247,60.1695,59.9813,60.0172,40535.0
2020-06-05 15:15:00,66.97,67.03,66.85,67.02,35163.0,60.0172,60.0709,59.9096,60.062,35163.0
2020-06-05 15:20:00,67.01,67.09,66.9,67.03,42879.0,60.053,60.1247,59.9544,60.0709,42879.0
2020-06-05 15:25:00,67.03,67.23,67.0,67.17,44304.0,60.0709,60.2502,60.0441,60.1964,44304.0
2020-06-05 15:30:00,67.15,67.17,66.96,66.98,53147.0,60.1785,60.1964,60.0082,60.0261,53147.0
2020-06-05 15:35:00,67.0,67.09,66.89,66.97,62217.0,60.0441,60.1247,59.9455,60.0172,62217.0
2020-06-05 15:40:00,66.96,67.18,66.89,67.14,72802.0,60.0082,60.2054,59.9455,60.1695,72802.0
2020-06-05 15:45:00,67.12,67.13,66.92,66.97,81990.0,60.1516,60.1606,59.9724,60.0172,81990.0
2020-06-05 15:50:00,66.99,67.13,66.92,67.08,185347.0,60.0351,60.1606,59.9724,60.1158,185347.0
2020-06-05 15:55:00,67.08,67.2,67.0,67.07,215383.0,60.1158,60.2233,60.0441,60.1068,215383.0
2020-06-08 09:30:00,68.0,69.14,67.78,68.79,214982.0,60.9402,61.9619,60.7431,61.6482,214982.0
2020-06-08 09:35:00,68.84,69.07,68.41,68.62,111875.0,61.693,61.8992,61.3077,61.4959,111875.0
2020-06-08 09:40:00,68.62,69.28,68.44,69.21,76304.0,61.4959,62.0874,61.3346,62.0246,76304.0
2020-06-08 09:45:00,69.32,69.4,68.92,68.92,75217.0,62.1232,62.1949,61.7647,61.7647,75217.0
2020-06-08 09:50:00,68.95,68.95,68.65,68.71,31936.0,61.7916,61.7916,61.5228,61.5765,31936.0
2020-06-08 09:55:00,68.69,68.78,68.63,68.78,27850.0,61.5586,61.6393,61.5048,61.6393,27850.0
2020-06-08 10:00:00,68.79,68.92,68.68,68.8,37199.0,61.6482,61.7647,61.5496,61.6572,37199.0
2020-06-08 10:05:00,68.78,68.89,68.71,68.89,57311.0,61.6393,61.7378,61.5765,61.7378,57311.0
2020-06-08 10:10:00,68.89,68.94,68.69,68.74,41036.0,61.7378,61.7827,61.5586,61.6034,41036.0
2020-06-08 10:15:00,68.72,68.83,68.63,68.7,43824.0,61.5855,61.6841,61.5048,61.5676,43824.0
2020-06-08 10:20:00,68.7,68.83,68.68,68.73,47987.0,61.5676,61.6841,61.5496,61.5945,47987.0
2020-06-08 10:25:00,68.72,68.72,68.52,68.56,34512.0,61.5855,61.5855,61.4063,61.4421,34512.0
2020-06-08 10:30:00,68.56,68.63,68.34,68.36,78212.0,61.4421,61.5048,61.2449,61.2629,78212.0
2020-06-08 10:35:00,68.35,68.46,68.3,68.39,73387.0,61.2539,61.3525,61.2091,61.2898,73387.0
2020-06-08 10:40:00,68.38,68.73,68.32,68.69,59126.0,61.2808,61.5945,61.227,61.5586,59126.0
2020-06-08 10:45:00,68.69,68.84,68.66,68.81,34808.0,61.5586,61.693,61.5317,61.6661,34808.0
2020-06-08 10:50:00,68.82,68.89,68.77,68.81,32246.0,61.6751,61.7378,61.6303,61.6661,32246.0
2020-06-08 10:55:00,68.78,68.79,68.59,68.68,26772.0,61.6393,61.6482,61.469,61.5496,26772.0
2020-06-08 11:00:00,68.68,68.72,68.64,68.71,22455.0,61.5496,61.5855,61.5138,61.5765,22455.0
2020-06-08 11:05:00,68.7,68.72,68.6,68.7,23800.0,61.5676,61.5855,61.4779,61.5676,23800.0
2020-06-08 11:10:00,68.69,68.9,68.68,68.86,24524.0,61.5586,61.7468,61.5496,61.711,24524.0
2020-06-08 11:15:00,68.85,68.89,68.79,68.86,26247.0,61.702,61.7378,61.6482,61.711,26247.0
2020-06-08 11:20:00,68.84,68.84,68.6,68.67,22233.0,61.693,61.693,61.4779,61.5407,22233.0
2020-06-08 11:25:00,68.68,68.71,68.6,68.6,18488.0,61.5496,61.5765,61.4779,61.4779,18488.0
2020-06-08 11:30:00,68.61,68.62,68.52,68.53,46489.0,61.4869,61.4959,61.4063,61.4152,46489.0
2020-06-08 11:35:00,68.53,68.58,68.45,68.47,36462.0,61.4152,61.46,61.3435,61.3614,36462.0
2020-06-08 11:40:00,68.48,68.51,68.4,68.4,20558.0,61.3704,61.3973,61.2987,61.2987,20558.0
2020-06-08 11:45:00,68.39,68.54,68.36,68.54,20177.0,61.2898,61.4242,61.2629,61.4242,20177.0
2020-06-08 11:50:00,68.52,68.58,68.5,68.58,13173.0,61.4063,61.46,61.3883,61.46,13173.0
2020-06-08 11:55:00,68.57,68.6,68.5,68.53,17563.0,61.4511,61.4779,61.3883,61.4152,17563.0
2020-06-08 12:00:00,68.5,68.59,68.49,68.58,18698.0,61.3883,61.469,61.3794,61.46,18698.0
2020-06-08 12:05:00,68.59,68.71,68.55,68.69,33691.0,61.469,61.5765,61.4331,61.5586,33691.0
2020-06-08 12:10:00,68.68,68.77,68.56,68.57,20149.0,61.5496,61.6303,61.4421,61.4511,20149.0
2020-06-08 12:15:00,68.54,68.69,68.54,68.64,30980.0,61.4242,61.5586,61.4242,61.5138,30980.0
2020-06-08 12:20:00,68.64,68.68,68.61,68.67,26333.0,61.5138,61.5496,61.4869,61.5407,26333.0
2020-06-08 12:25:00,68.67,68.7,68.58,68.63,23322.0,61.5407,61.5676,61.46,61.5048,23322.0
2020-06-08 12:30:00,68.62,68.72,68.59,68.71,23709.0,61.4959,61.5855,61.469,61.5765,23709.0
2020-06-08 12:35:00,68.71,68.73,68.63,68.64,14998.0,61.5765,61.5945,61.5048,61.5138,14998.0
2020-06-08 12:40:00,68.63,68.69,68.54,68.6,21371.0,61.5048,61.5586,61.4242,61.4779,21371.0
2020-06-08 12:45:00,68.59,68.64,68.52,68.56,19531.0,61.469,61.5138,61.4063,61.4421,19531.0
2020-06-08 12:50:00,68.55,68.67,68.54,68.62,18208.0,61.4331,61.5407,61.4242,61.4959,18208.0
2020-06-08 12:55:00,68.62,68.69,68.61,68.67,24489.0,61.4959,61.5586,61.4869,61.5407,24489.0
2020-06-08 13:00:00,68.68,68.75,68.67,68.75,20912.0,61.5496,61.6124,61.5407,61.6124,20912.0
2020-06-08 13:05:00,68.77,68.83,68.75,68.8,22439.0,61.6303,61.6841,61.6124,61.6572,22439.0
2020-06-08 13:10:00,68.79,68.91,68.78,68.88,20855.0,61.6482,61.7558,61.6393,61.7289,20855.0
2020-06-08 13:15:00,68.89,68.91,68.74,68.75,18819.0,61.7378,61.7558,61.6034,61.6124,18819.0
2020-06-08 13:20:00,68.75,68.85,68.75,68.78,24744.0,61.6124,61.702,61.6124,61.6393,24744.0
2020-06-08 13:25:00,68.78,68.82,68.66,68.7,16506.0,61.6393,61.6751,61.5317,61.5676,16506.0
2020-06-08 13:30:00,68.7,68.83,68.63,68.81,43177.0,61.5676,61.6841,61.5048,61.6661,43177.0
2020-06-08 13:35:00,68.81,68.93,68.73,68.88,19201.0,61.6661,61.7737,61.5945,61.7289,19201.0
2020-06-08 13:40:00,68.86,68.89,68.76,68.76,17423.0,61.711,61.7378,61.6213,61.6213,17423.0
2020-06-08 13:45:00,68.77,68.79,68.7,68.74,26567.0,61.6303,61.6482,61.5676,61.6034,26567.0
2020-06-08 13:50:00,68.73,68.76,68.65,68.71,8666.0,61.5945,61.6213,61.5228,61.5765,8666.0
2020-06-08 13:55:00,68.71,68.78,68.66,68.74,17173.0,61.5765,61.6393,61.5317,61.6034,17173.0
2020-06-08 14:00:00,68.73,68.85,68.68,68.85,23746.0,61.5945,61.702,61.5496,61.702,23746.0
2020-06-08 14:05:00,68.84,68.89,68.79,68.85,23194.0,61.693,61.7378,61.6482,61.702,23194.0
2020-06-08 14:10:00,68.85,68.85,68.75,68.78,19239.0,61.702,61.702,61.6124,61.6393,19239.0
2020-06-08 14:15:00,68.78,68.78,68.64,68.67,16208.0,61.6393,61.6393,61.5138,61.5407,16208.0
2020-06-08 14:20:00,68.68,68.71,68.66,68.7,12828.0,61.5496,61.5765,61.5317,61.5676,12828.0
2020-06-08 14:25:00,68.69,68.79,68.67,68.75,20007.0,61.5586,61.6482,61.5407,61.6124,20007.0
2020-06-08 14:30:00,68.75,68.76,68.67,68.72,15065.0,61.6124,61.6213,61.5407,61.5855,15065.0
2020-06-08 14:35:00,68.73,68.77,68.64,68.67,45781.0,61.5945,61.6303,61.5138,61.5407,45781.0
2020-06-08 14:40:00,68.67,68.69,68.64,68.67,15431.0,61.5407,61.5586,61.5138,61.5407,15431.0
2020-06-08 14:45:00,68.67,68.73,68.63,68.72,20510.0,61.5407,61.5945,61.5048,61.5855,20510.0
2020-06-08 14:50:00,68.72,68.77,68.69,68.75,17738.0,61.5855,61.6303,61.5586,61.6124,17738.0
2020-06-08 14:55:00,68.76,68.78,68.71,68.74,17168.0,61.6213,61.6393,61.5765,61.6034,17168.0
2020-06-08 15:00:00,68.73,68.74,68.61,68.65,17836.0,61.5945,61.6034,61.4869,61.5228,17836.0
2020-06-08 15:05:00,68.65,68.68,68.6,68.67,32122.0,61.5228,61.5496,61.4779,61.5407,32122.0
2020-06-08 15:10:00,68.68,68.71,68.62,68.66,26504.0,61.5496,61.5765,61.4959,61.5317,26504.0
2020-06-08 15:15:00,68.67,68.69,68.64,68.69,28806.0,61.5407,61.5586,61.5138,61.5586,28806.0
2020-06-08 15:20:00,68.7,68.91,68.7,68.91,38871.0,61.5676,61.7558,61.5676,61.7558,38871.0
2020-06-08 15:25:00,68.91,69.0,68.9,68.95,57711.0,61.7558,61.8364,61.7468,61.7916,57711.0
2020-06-08 15:30:00,68.95,68.99,68.82,68.83,42813.0,61.7916,61.8275,61.6751,61.6841,42813.0
2020-06-08 15:35:00,68.84,69.0,68.8,69.0,36401.0,61.693,61.8364,61.6572,61.8364,36401.0
2020-06-08 15:40:00,69.01,69.14,69.0,69.08,52520.0,61.8454,61.9619,61.8364,61.9081,52520.0
2020-06-08 15:45:00,69.08,69.15,69.01,69.13,52283.0,61.9081,61.9708,61.8454,61.9529,52283.0
2020-06-08 15:50:00,69.15,69.36,69.15,69.22,113346.0,61.9708,62.159,61.9708,62.0336,113346.0
2020-06-08 15:55:00,69.22,69.35,69.18,69.33,170298.0,62.0336,62.1501,61.9977,62.1322,170298.0
2020-06-09 09:30:00,67.7,67.8,66.84,67.36,140812.0,60.6714,60.761,59.9007,60.3667,140812.0
2020-06-09 09:35:00,67.4,67.64,67.3,67.31,53105.0,60.4025,60.6176,60.3129,60.3219,53105.0
2020-06-09 09:40:00,67.33,67.46,67.14,67.38,52332.0,60.3398,60.4563,60.1695,60.3846,52332.0
2020-06-09 09:45:00,67.4,67.55,67.27,67.51,27318.0,60.4025,60.537,60.286,60.5011,27318.0
2020-06-09 09:50:00,67.5,67.52,67.27,67.34,41602.0,60.4922,60.5101,60.286,60.3488,41602.0
2020-06-09 09:55:00,67.37,67.38,67.02,67.02,35633.0,60.3756,60.3846,60.062,60.062,35633.0
2020-06-09 10:00:00,67.05,67.38,67.05,67.26,97672.0,60.0889,60.3846,60.0889,60.2771,97672.0
2020-06-09 10:05:00,67.25,67.25,66.9,66.93,36486.0,60.2681,60.2681,59.9544,59.9813,36486.0
2020-06-09 10:10:00,66.92,67.03,66.8,66.97,21501.0,59.9724,60.0709,59.8648,60.0172,21501.0
2020-06-09 10:15:00,66.99,67.29,66.99,67.28,27162.0,60.0351,60.304,60.0351,60.295,27162.0
2020-06-09 10:20:00,67.28,67.38,67.26,67.34,17423.0,60.295,60.3846,60.2771,60.3488,17423.0
2020-06-09 10:25:00,67.34,67.41,67.26,67.31,18319.0,60.3488,60.4115,60.2771,60.3219,18319.0
2020-06-09 10:30:00,67.33,67.46,67.33,67.35,16512.0,60.3398,60.4563,60.3398,60.3577,16512.0
2020-06-09 10:35:00,67.37,67.76,67.36,67.75,29300.0,60.3756,60.7252,60.3667,60.7162,29300.0
2020-06-09 10:40:00,67.76,67.81,67.66,67.66,20276.0,60.7252,60.77,60.6355,60.6355,20276.0
2020-06-09 10:45:00,67.66,68.1,67.61,68.08,30929.0,60.6355,61.0299,60.5907,61.0119,30929.0
2020-06-09 10:50:00,68.1,68.12,67.98,68.03,55938.0,61.0299,61.0478,60.9223,60.9671,55938.0
2020-06-09 10:55:00,68.03,68.09,67.84,67.88,37762.0,60.9671,61.0209,60.7969,60.8327,37762.0
2020-06-09 11:00:00,67.88,68.02,67.8,68.01,58802.0,60.8327,60.9582,60.761,60.9492,58802.0
2020-06-09 11:05:00,68.0,68.05,67.95,68.0,22635.0,60.9402,60.9851,60.8954,60.9402,22635.0
2020-06-09 11:10:00,68.01,68.02,67.88,67.94,13144.0,60.9492,60.9582,60.8327,60.8865,13144.0
2020-06-09 11:15:00,67.95,67.96,67.72,67.82,27891.0,60.8954,60.9044,60.6893,60.7789,27891.0
2020-06-09 11:20:00,67.82,67.9,67.72,67.72,24021.0,60.7789,60.8506,60.6893,60.6893,24021.0
2020-06-09 11:25:00,67.71,67.79,67.65,67.73,15116.0,60.6803,60.752,60.6266,60.6983,15116.0
2020-06-09 11:30:00,67.74,67.78,67.67,67.74,14691.0,60.7072,60.7431,60.6445,60.7072,14691.0
2020-06-09 11:35:00,67.75,67.8,67.61,67.67,28055.0,60.7162,60.761,60.5907,60.6445,28055.0
2020-06-09 11:40:00,67.67,67.77,67.62,67.76,19286.0,60.6445,60.7341,60.5997,60.7252,19286.0
2020-06-09 11:45:00,67.77,67.81,67.63,67.68,15570.0,60.7341,60.77,60.6087,60.6535,15570.0
2020-06-09 11:50:00,67.69,67.69,67.57,67.59,19147.0,60.6624,60.6624,60.5549,60.5728,19147.0
2020-06-09 11:55:00,67.6,67.66,67.59,67.59,10057.0,60.5818,60.6355,60.5728,60.5728,10057.0
2020-06-09 12:00:00,67.59,67.63,67.4,67.44,26570.0,60.5728,60.6087,60.4025,60.4384,26570.0
2020-06-09 12:05:00,67.44,67.62,67.43,67.56,47618.0,60.4384,60.5997,60.4294,60.5459,47618.0
2020-06-09 12:10:00,67.58,67.69,67.56,67.65,17643.0,60.5638,60.6624,60.5459,60.6266,17643.0
2020-06-09 12:15:00,67.66,67.69,67.6,67.66,9206.0,60.6355,60.6624,60.5818,60.6355,9206.0
2020-06-09 12:20:00,67.67,67.75,67.66,67.69,14352.0,60.6445,60.7162,60.6355,60.6624,14352.0
2020-06-09 12:25:00,67.68,67.7,67.63,67.69,8620.0,60.6535,60.6714,60.6087,60.6624,8620.0
2020-06-09 12:30:00,67.7,67.75,67.64,67.66,6549.0,60.6714,60.7162,60.6176,60.6355,6549.0
2020-06-09 12:35:00,67.66,67.69,67.55,67.63,11057.0,60.6355,60.6624,60.537,60.6087,11057.0
2020-06-09 12:40:00,67.62,67.65,67.58,67.6,8400.0,60.5997,60.6266,60.5638,60.5818,8400.0
2020-06-09 12:45:00,67.61,67.64,67.52,67.54,13384.0,60.5907,60.6176,60.5101,60.528,13384.0
2020-06-09 12:50:00,67.55,67.6,67.53,67.55,7980.0,60.537,60.5818,60.519,60.537,7980.0
2020-06-09 12:55:00,67.55,67.66,67.53,67.66,7286.0,60.537,60.6355,60.519,60.6355,7286.0
2020-06-09 13:00:00,67.66,67.68,67.63,67.63,10217.0,60.6355,60.6535,60.6087,60.6087,10217.0
2020-06-09 13:05:00,67.64,67.65,67.59,67.63,5285.0,60.6176,60.6266,60.5728,60.6087,5285.0
2020-06-09 13:10:00,67.62,67.65,67.54,67.64,28169.0,60.5997,60.6266,60.528,60.6176,28169.0
2020-06-09 13:15:00,67.66,67.67,67.58,67.67,7001.0,60.6355,60.6445,60.5638,60.6445,7001.0
2020-06-09 13:20:00,67.67,67.76,67.66,67.75,8256.0,60.6445,60.7252,60.6355,60.7162,8256.0
2020-06-09 13:25:00,67.77,67.82,67.77,67.81,8614.0,60.7341,60.7789,60.7341,60.77,8614.0
2020-06-09 13:30:00,67.79,67.79,67.7,67.74,28429.0,60.752,60.752,60.6714,60.7072,28429.0
2020-06-09 13:35:00,67.74,67.74,67.63,67.65,8467.0,60.7072,60.7072,60.6087,60.6266,8467.0
2020-06-09 13:40:00,67.65,67.79,67.65,67.78,12093.0,60.6266,60.752,60.6266,60.7431,12093.0
2020-06-09 13:45:00,67.78,67.81,67.73,67.75,21662.0,60.7431,60.77,60.6983,60.7162,21662.0
2020-06-09 13:50:00,67.75,67.76,67.67,67.67,6049.0,60.7162,60.7252,60.6445,60.6445,6049.0
2020-06-09 13:55:00,67.68,67.74,67.58,67.74,12831.0,60.6535,60.7072,60.5638,60.7072,12831.0
2020-06-09 14:00:00,67.76,67.83,67.61,67.67,21616.0,60.7252,60.7879,60.5907,60.6445,21616.0
2020-06-09 14:05:00,67.64,67.66,67.5,67.53,11091.0,60.6176,60.6355,60.4922,60.519,11091.0
2020-06-09 14:10:00,67.54,67.64,67.54,67.61,11810.0,60.528,60.6176,60.528,60.5907,11810.0
2020-06-09 14:15:00,67.62,67.63,67.53,67.54,9741.0,60.5997,60.6087,60.519,60.528,9741.0
2020-06-09 14:20:00,67.53,67.6,67.53,67.6,8062.0,60.519,60.5818,60.519,60.5818,8062.0
2020-06-09 14:25:00,67.6,67.65,67.57,67.63,12478.0,60.5818,60.6266,60.5549,60.6087,12478.0
2020-06-09 14:30:00,67.59,67.73,67.59,67.71,11229.0,60.5728,60.6983,60.5728,60.6803,11229.0
2020-06-09 14:35:00,67.67,67.69,67.59,67.69,14763.0,60.6445,60.6624,60.5728,60.6624,14763.0
2020-06-09 14:40:00,67.67,67.74,67.66,67.72,12172.0,60.6445,60.7072,60.6355,60.6893,12172.0
2020-06-09 14:45:00,67.71,67.78,67.67,67.78,11032.0,60.6803,60.7431,60.6445,60.7431,11032.0
2020-06-09 14:50:00,67.78,67.8,67.72,67.73,10811.0,60.7431,60.761,60.6893,60.6983,10811.0
2020-06-09 14:55:00,67.73,67.73,67.62,67.66,16804.0,60.6983,60.6983,60.5997,60.6355,16804.0
2020-06-09 15:00:00,67.68,67.69,67.53,67.57,16099.0,60.6535,60.6624,60.519,60.5549,16099.0
2020-06-09 15:05:00,67.58,67.68,67.54,67.68,14233.0,60.5638,60.6535,60.528,60.6535,14233.0
2020-06-09 15:10:00,67.67,67.79,67.64,67.78,15720.0,60.6445,60.752,60.6176,60.7431,15720.0
2020-06-09 15:15:00,67.79,67.88,67.78,67.88,22522.0,60.752,60.8327,60.7431,60.8327,22522.0
2020-06-09 15:20:00,67.88,68.0,67.85,67.87,21247.0,60.8327,60.9402,60.8058,60.8237,21247.0
2020-06-09 15:25:00,67.87,67.9,67.82,67.89,23159.0,60.8237,60.8506,60.7789,60.8417,23159.0
2020-06-09 15:30:00,67.87,67.88,67.64,67.64,24227.0,60.8237,60.8327,60.6176,60.6176,24227.0
2020-06-09 15:35:00,67.64,67.77,67.58,67.76,33570.0,60.6176,60.7341,60.5638,60.7252,33570.0
2020-06-09 15:40:00,67.77,67.86,67.73,67.81,49542.0,60.7341,60.8148,60.6983,60.77,49542.0
2020-06-09 15:45:00,67.81,67.81,67.61,67.63,67748.0,60.77,60.77,60.5907,60.6087,67748.0
2020-06-09 15:50:00,67.63,67.63,67.48,67.61,114087.0,60.6087,60.6087,60.4742,60.5907,114087.0
2020-06-09 15:55:00,67.61,67.66,67.51,67.51,205283.0,60.5907,60.6355,60.5011,60.5011,205283.0
2020-06-10 09:30:00,67.24,67.24,66.65,66.65,120441.0,60.2591,60.2591,59.7304,59.7304,120441.0
2020-06-10 09:35:00,66.66,66.97,66.51,66.55,57040.0,59.7394,60.0172,59.6049,59.6408,57040.0
2020-06-10 09:40:00,66.53,66.61,66.3,66.42,39838.0,59.6229,59.6946,59.4167,59.5243,39838.0
2020-06-10 09:45:00,66.44,66.55,66.29,66.39,43604.0,59.5422,59.6408,59.4078,59.4974,43604.0
2020-06-10 09:50:00,66.39,66.39,66.03,66.09,30279.0,59.4974,59.4974,59.1748,59.2285,30279.0
2020-06-10 09:55:00,66.09,66.33,65.96,66.29,47952.0,59.2285,59.4436,59.112,59.4078,47952.0
2020-06-10 10:00:00,66.3,66.31,65.99,66.04,40667.0,59.4167,59.4257,59.1389,59.1837,40667.0
2020-06-10 10:05:00,66.04,66.15,65.96,66.1,37500.0,59.1837,59.2823,59.112,59.2375,37500.0
2020-06-10 10:10:00,66.08,66.09,65.62,65.69,38398.0,59.2196,59.2285,58.8073,58.8701,38398.0
2020-06-10 10:15:00,65.68,65.85,65.55,65.57,46267.0,58.8611,59.0135,58.7446,58.7625,46267.0
2020-06-10 10:20:00,65.57,65.7,65.5,65.62,43215.0,58.7625,58.879,58.6998,58.8073,43215.0
2020-06-10 10:25:00,65.62,65.82,65.6,65.72,28772.0,58.8073,58.9866,58.7894,58.897,28772.0
2020-06-10 10:30:00,65.7,65.75,65.59,65.75,22242.0,58.879,58.9238,58.7804,58.9238,22242.0
2020-06-10 10:35:00,65.77,65.97,65.76,65.95,21146.0,58.9418,59.121,58.9328,59.1031,21146.0
2020-06-10 10:40:00,66.0,66.1,65.96,66.0,22945.0,59.1479,59.2375,59.112,59.1479,22945.0
2020-06-10 10:45:00,66.01,66.05,65.9,65.91,22347.0,59.1568,59.1927,59.0583,59.0672,22347.0
2020-06-10 10:50:00,65.91,65.98,65.75,65.78,14049.0,59.0672,59.13,58.9238,58.9507,14049.0
2020-06-10 10:55:00,65.78,65.88,65.7,65.85,40710.0,58.9507,59.0403,58.879,59.0135,40710.0
2020-06-10 11:00:00,65.84,65.96,65.78,65.95,19155.0,59.0045,59.112,58.9507,59.1031,19155.0
2020-06-10 11:05:00,65.96,66.13,65.96,66.04,19264.0,59.112,59.2644,59.112,59.1837,19264.0
2020-06-10 11:10:00,66.04,66.05,65.82,65.94,15654.0,59.1837,59.1927,58.9866,59.0941,15654.0
2020-06-10 11:15:00,65.96,66.01,65.89,65.99,12308.0,59.112,59.1568,59.0493,59.1389,12308.0
2020-06-10 11:20:00,65.99,66.01,65.88,65.88,15121.0,59.1389,59.1568,59.0403,59.0403,15121.0
2020-06-10 11:25:00,65.89,65.97,65.84,65.87,15112.0,59.0493,59.121,59.0045,59.0314,15112.0
2020-06-10 11:30:00,65.88,65.95,65.77,65.87,22295.0,59.0403,59.1031,58.9418,59.0314,22295.0
2020-06-10 11:35:00,65.85,66.05,65.74,66.03,20828.0,59.0135,59.1927,58.9149,59.1748,20828.0
2020-06-10 11:40:00,66.03,66.21,66.02,66.08,17959.0,59.1748,59.3361,59.1658,59.2196,17959.0
2020-06-10 11:45:00,66.1,66.12,66.01,66.1,16952.0,59.2375,59.2554,59.1568,59.2375,16952.0
2020-06-10 11:50:00,66.14,66.26,66.12,66.23,20912.0,59.2733,59.3809,59.2554,59.354,20912.0
2020-06-10 11:55:00,66.22,66.31,66.18,66.28,14181.0,59.345,59.4257,59.3092,59.3988,14181.0
2020-06-10 12:00:00,66.26,66.37,66.23,66.34,16580.0,59.3809,59.4795,59.354,59.4526,16580.0
2020-06-10 12:05:00,66.32,66.34,66.18,66.25,19311.0,59.4347,59.4526,59.3092,59.3719,19311.0
2020-06-10 12:10:00,66.25,66.28,66.2,66.2,12443.0,59.3719,59.3988,59.3271,59.3271,12443.0
2020-06-10 12:15:00,66.2,66.29,66.18,66.28,45638.0,59.3271,59.4078,59.3092,59.3988,45638.0
2020-06-10 12:20:00,66.28,66.29,66.22,66.26,13880.0,59.3988,59.4078,59.345,59.3809,13880.0
2020-06-10 12:25:00,66.25,66.26,66.15,66.16,18735.0,59.3719,59.3809,59.2823,59.2913,18735.0
2020-06-10 12:30:00,66.15,66.15,66.04,66.09,24774.0,59.2823,59.2823,59.1837,59.2285,24774.0
2020-06-10 12:35:00,66.09,66.19,66.08,66.14,46815.0,59.2285,59.3182,59.2196,59.2733,46815.0
2020-06-10 12:40:00,66.14,66.26,66.11,66.23,22985.0,59.2733,59.3809,59.2465,59.354,22985.0
2020-06-10 12:45:00,66.21,66.28,66.15,66.2,30373.0,59.3361,59.3988,59.2823,59.3271,30373.0
2020-06-10 12:50:00,66.18,66.27,66.18,66.27,25453.0,59.3092,59.3899,59.3092,59.3899,25453.0
2020-06-10 12:55:00,66.26,66.29,66.22,66.24,12275.0,59.3809,59.4078,59.345,59.363,12275.0
2020-06-10 13:00:00,66.25,66.25,66.18,66.22,31032.0,59.3719,59.3719,59.3092,59.345,31032.0
2020-06-10 13:05:00,66.22,66.36,66.21,66.36,13686.0,59.345,59.4705,59.3361,59.4705,13686.0
2020-06-10 13:10:00,66.38,66.38,66.24,66.25,12888.0,59.4884,59.4884,59.363,59.3719,12888.0
2020-06-10 13:15:00,66.25,66.35,66.23,66.34,12614.0,59.3719,59.4615,59.354,59.4526,12614.0
2020-06-10 13:20:00,66.33,66.33,66.23,66.24,10837.0,59.4436,59.4436,59.354,59.363,10837.0
2020-06-10 13:25:00,66.24,66.28,66.21,66.21,12815.0,59.363,59.3988,59.3361,59.3361,12815.0
2020-06-10 13:30:00,66.21,66.31,66.21,66.26,10448.0,59.3361,59.4257,59.3361,59.3809,10448.0
2020-06-10 13:35:00,66.25,66.31,66.21,66.28,13451.0,59.3719,59.4257,59.3361,59.3988,13451.0
2020-06-10 13:40:00,66.29,66.34,66.22,66.28,43579.0,59.4078,59.4526,59.345,59.3988,43579.0
2020-06-10 13:45:00,66.28,66.32,66.26,66.3,12358.0,59.3988,59.4347,59.3809,59.4167,12358.0
2020-06-10 13:50:00,66.29,66.41,66.27,66.39,15403.0,59.4078,59.5153,59.3899,59.4974,15403.0
2020-06-10 13:55:00,66.39,66.45,66.26,66.26,16694.0,59.4974,59.5512,59.3809,59.3809,16694.0
2020-06-10 14:00:00,66.24,66.88,66.04,66.72,45048.0,59.363,59.9365,59.1837,59.7931,45048.0
2020-06-10 14:05:00,66.79,66.87,66.61,66.62,13736.0,59.8559,59.9276,59.6946,59.7035,13736.0
2020-06-10 14:10:00,66.65,66.76,66.65,66.74,10584.0,59.7304,59.829,59.7304,59.8111,10584.0
2020-06-10 14:15:00,66.75,66.89,66.73,66.78,16436.0,59.82,59.9455,59.8021,59.8469,16436.0
2020-06-10 14:20:00,66.78,66.81,66.52,66.52,12022.0,59.8469,59.8738,59.6139,59.6139,12022.0
2020-06-10 14:25:00,66.56,66.7,66.56,66.66,18583.0,59.6497,59.7752,59.6497,59.7394,18583.0
2020-06-10 14:30:00,66.67,66.67,66.4,66.4,13057.0,59.7483,59.7483,59.5064,59.5064,13057.0
2020-06-10 14:35:00,66.4,66.5,66.3,66.33,23154.0,59.5064,59.596,59.4167,59.4436,23154.0
2020-06-10 14:40:00,66.31,66.38,66.04,66.36,22731.0,59.4257,59.4884,59.1837,59.4705,22731.0
2020-06-10 14:45:00,66.34,66.38,66.09,66.1,22844.0,59.4526,59.4884,59.2285,59.2375,22844.0
2020-06-10 14:50:00,66.1,66.19,65.87,66.0,36686.0,59.2375,59.3182,59.0314,59.1479,36686.0
2020-06-10 14:55:00,66.0,66.19,65.94,66.13,30461.0,59.1479,59.3182,59.0941,59.2644,30461.0
2020-06-10 15:00:00,66.11,66.11,65.84,65.9,45829.0,59.2465,59.2465,59.0045,59.0583,45829.0
2020-06-10 15:05:00,65.91,66.28,65.91,66.17,42254.0,59.0672,59.3988,59.0672,59.3002,42254.0
2020-06-10 15:10:00,66.18,66.26,66.07,66.18,33645.0,59.3092,59.3809,59.2106,59.3092,33645.0
2020-06-10 15:15:00,66.16,66.21,66.05,66.19,21650.0,59.2913,59.3361,59.1927,59.3182,21650.0
2020-06-10 15:20:00,66.18,66.18,65.96,66.02,26739.0,59.3092,59.3092,59.112,59.1658,26739.0
2020-06-10 15:25:00,66.02,66.39,65.96,66.36,26982.0,59.1658,59.4974,59.112,59.4705,26982.0
2020-06-10 15:30:00,66.37,66.45,66.22,66.24,35371.0,59.4795,59.5512,59.345,59.363,35371.0
2020-06-10 15:35:00,66.24,66.26,66.1,66.2,40325.0,59.363,59.3809,59.2375,59.3271,40325.0
2020-06-10 15:40:00,66.19,66.22,66.09,66.15,56647.0,59.3182,59.345,59.2285,59.2823,56647.0
2020-06-10 15:45:00,66.15,66.17,65.85,66.12,69612.0,59.2823,59.3002,59.0135,59.2554,69612.0
2020-06-10 15:50:00,66.1,66.23,66.04,66.16,102636.0,59.2375,59.354,59.1837,59.2913,102636.0
2020-06-10 15:55:00,66.16,66.16,65.87,65.89,145539.0,59.2913,59.2913,59.0314,59.0493,145539.0
2020-06-11 09:30:00,62.64,63.16,62.37,62.74,141728.0,56.1367,56.6027,55.8947,56.2263,141728.0
2020-06-11 09:35:00,62.77,62.87,62.39,62.44,62715.0,56.2532,56.3428,55.9127,55.9575,62715.0
2020-06-11 09:40:00,62.46,62.75,62.28,62.63,74558.0,55.9754,56.2353,55.8141,56.1278,74558.0
2020-06-11 09:45:00,62.61,63.07,62.59,62.81,73023.0,56.1098,56.5221,56.0919,56.2891,73023.0
2020-06-11 09:50:00,62.81,62.92,62.59,62.88,33510.0,56.2891,56.3876,56.0919,56.3518,33510.0
2020-06-11 09:55:00,62.87,62.87,62.7,62.77,35601.0,56.3428,56.3428,56.1905,56.2532,35601.0
2020-06-11 10:00:00,62.79,62.95,62.53,62.54,48142.0,56.2711,56.4145,56.0381,56.0471,48142.0
2020-06-11 10:05:00,62.56,62.64,62.43,62.63,34002.0,56.065,56.1367,55.9485,56.1278,34002.0
2020-06-11 10:10:00,62.61,62.85,62.57,62.66,52726.0,56.1098,56.3249,56.074,56.1546,52726.0
2020-06-11 10:15:00,62.66,62.76,62.57,62.69,49690.0,56.1546,56.2443,56.074,56.1815,49690.0
2020-06-11 10:20:00,62.69,62.79,62.57,62.62,37547.0,56.1815,56.2711,56.074,56.1188,37547.0
2020-06-11 10:25:00,62.62,62.69,62.51,62.51,74880.0,56.1188,56.1815,56.0202,56.0202,74880.0
2020-06-11 10:30:00,62.52,62.82,62.47,62.79,28039.0,56.0292,56.298,55.9844,56.2711,28039.0
2020-06-11 10:35:00,62.78,62.9,62.7,62.87,11367.0,56.2622,56.3697,56.1905,56.3428,11367.0
2020-06-11 10:40:00,62.86,62.88,62.65,62.65,11454.0,56.3339,56.3518,56.1457,56.1457,11454.0
2020-06-11 10:45:00,62.66,62.74,62.53,62.56,28219.0,56.1546,56.2263,56.0381,56.065,28219.0
2020-06-11 10:50:00,62.56,62.75,62.56,62.7,26996.0,56.065,56.2353,56.065,56.1905,26996.0
2020-06-11 10:55:00,62.67,62.67,62.55,62.65,28584.0,56.1636,56.1636,56.0561,56.1457,28584.0
2020-06-11 11:00:00,62.63,62.73,62.58,62.73,34940.0,56.1278,56.2174,56.0829,56.2174,34940.0
2020-06-11 11:05:00,62.73,62.81,62.59,62.61,45668.0,56.2174,56.2891,56.0919,56.1098,45668.0
2020-06-11 11:10:00,62.59,62.71,62.59,62.63,27049.0,56.0919,56.1994,56.0919,56.1278,27049.0
2020-06-11 11:15:00,62.67,62.84,62.67,62.84,21320.0,56.1636,56.316,56.1636,56.316,21320.0
2020-06-11 11:20:00,62.81,62.86,62.75,62.76,18037.0,56.2891,56.3339,56.2353,56.2443,18037.0
2020-06-11 11:25:00,62.75,62.75,62.59,62.68,35080.0,56.2353,56.2353,56.0919,56.1726,35080.0
2020-06-11 11:30:00,62.66,62.75,62.55,62.55,18443.0,56.1546,56.2353,56.0561,56.0561,18443.0
2020-06-11 11:35:00,62.56,62.65,62.52,62.58,43333.0,56.065,56.1457,56.0292,56.0829,43333.0
2020-06-11 11:40:00,62.59,62.73,62.54,62.73,32577.0,56.0919,56.2174,56.0471,56.2174,32577.0
2020-06-11 11:45:00,62.72,62.72,62.37,62.44,117629.0,56.2084,56.2084,55.8947,55.9575,117629.0
2020-06-11 11:50:00,62.46,62.56,62.38,62.51,22601.0,55.9754,56.065,55.9037,56.0202,22601.0
2020-06-11 11:55:00,62.48,62.58,62.43,62.55,19755.0,55.9933,56.0829,55.9485,56.0561,19755.0
2020-06-11 12:00:00,62.53,62.59,62.39,62.5,26384.0,56.0381,56.0919,55.9127,56.0113,26384.0
2020-06-11 12:05:00,62.48,62.56,62.34,62.46,51494.0,55.9933,56.065,55.8679,55.9754,51494.0
2020-06-11 12:10:00,62.47,62.51,62.41,62.45,52984.0,55.9844,56.0202,55.9306,55.9664,52984.0
2020-06-11 12:15:00,62.44,62.47,62.27,62.31,77401.0,55.9575,55.9844,55.8051,55.841,77401.0
2020-06-11 12:20:00,62.31,62.38,62.25,62.27,51482.0,55.841,55.9037,55.7872,55.8051,51482.0
2020-06-11 12:25:00,62.28,62.29,62.01,62.08,42162.0,55.8141,55.8231,55.5721,55.6349,42162.0
2020-06-11 12:30:00,62.07,62.26,62.06,62.16,54519.0,55.6259,55.7962,55.6169,55.7066,54519.0
2020-06-11 12:35:00,62.13,62.16,61.97,61.99,27844.0,55.6797,55.7066,55.5363,55.5542,27844.0
2020-06-11 12:40:00,61.99,62.03,61.79,61.8,25277.0,55.5542,55.59,55.375,55.3839,25277.0
2020-06-11 12:45:00,61.81,61.97,61.69,61.72,21309.0,55.3929,55.5363,55.2853,55.3122,21309.0
2020-06-11 12:50:00,61.74,61.76,61.47,61.49,30837.0,55.3302,55.3481,55.0882,55.1061,30837.0
2020-06-11 12:55:00,61.49,61.74,61.44,61.69,20991.0,55.1061,55.3302,55.0613,55.2853,20991.0
2020-06-11 13:00:00,61.71,61.96,61.65,61.96,15212.0,55.3033,55.5273,55.2495,55.5273,15212.0
2020-06-11 13:05:00,61.93,61.94,61.8,61.85,17046.0,55.5004,55.5094,55.3839,55.4287,17046.0
2020-06-11 13:10:00,61.84,61.98,61.76,61.94,21144.0,55.4198,55.5452,55.3481,55.5094,21144.0
2020-06-11 13:15:00,61.95,62.04,61.88,61.92,25936.0,55.5184,55.599,55.4556,55.4915,25936.0
2020-06-11 13:20:00,61.93,62.0,61.87,61.97,18584.0,55.5004,55.5632,55.4467,55.5363,18584.0
2020-06-11 13:25:00,61.97,62.0,61.72,61.74,26820.0,55.5363,55.5632,55.3122,55.3302,26820.0
2020-06-11 13:30:00,61.72,61.82,61.65,61.8,20309.0,55.3122,55.4018,55.2495,55.3839,20309.0
2020-06-11 13:35:00,61.77,61.78,61.62,61.64,18497.0,55.357,55.366,55.2226,55.2405,18497.0
2020-06-11 13:40:00,61.67,61.71,61.52,61.54,12327.0,55.2674,55.3033,55.133,55.1509,12327.0
2020-06-11 13:45:00,61.54,61.66,61.47,61.61,24274.0,55.1509,55.2585,55.0882,55.2137,24274.0
2020-06-11 13:50:00,61.6,61.81,61.56,61.81,25627.0,55.2047,55.3929,55.1688,55.3929,25627.0
2020-06-11 13:55:00,61.76,61.91,61.71,61.83,13471.0,55.3481,55.4825,55.3033,55.4108,13471.0
2020-06-11 14:00:00,61.8,61.82,61.49,61.55,18107.0,55.3839,55.4018,55.1061,55.1599,18107.0
2020-06-11 14:05:00,61.53,61.73,61.5,61.51,21788.0,55.142,55.3212,55.1151,55.124,21788.0
2020-06-11 14:10:00,61.5,61.55,61.33,61.39,32174.0,55.1151,55.1599,54.9627,55.0165,32174.0
2020-06-11 14:15:00,61.39,61.51,61.38,61.43,16104.0,55.0165,55.124,55.0075,55.0523,16104.0
2020-06-11 14:20:00,61.43,61.57,61.39,61.51,16351.0,55.0523,55.1778,55.0165,55.124,16351.0
2020-06-11 14:25:00,61.52,61.59,61.43,61.47,14803.0,55.133,55.1957,55.0523,55.0882,14803.0
2020-06-11 14:30:00,61.48,61.52,61.22,61.28,31760.0,55.0971,55.133,54.8641,54.9179,31760.0
2020-06-11 14:35:00,61.28,61.3,61.12,61.15,37184.0,54.9179,54.9358,54.7745,54.8014,37184.0
2020-06-11 14:40:00,61.17,61.24,61.01,61.08,18977.0,54.8193,54.8821,54.6759,54.7387,18977.0
2020-06-11 14:45:00,61.07,61.18,60.97,61.03,36157.0,54.7297,54.8283,54.6401,54.6939,36157.0
2020-06-11 14:50:00,61.02,61.08,60.83,60.88,23039.0,54.6849,54.7387,54.5146,54.5594,23039.0
2020-06-11 14:55:00,60.85,60.98,60.7,60.84,48955.0,54.5326,54.6491,54.3981,54.5236,48955.0
2020-06-11 15:00:00,60.83,61.01,60.73,60.95,79656.0,54.5146,54.6759,54.425,54.6222,79656.0
2020-06-11 15:05:00,60.96,61.06,60.83,60.9,45253.0,54.6311,54.7208,54.5146,54.5774,45253.0
2020-06-11 15:10:00,60.88,61.01,60.75,60.76,30981.0,54.5594,54.6759,54.4429,54.4519,30981.0
2020-06-11 15:15:00,60.76,60.86,60.62,60.74,35328.0,54.4519,54.5415,54.3264,54.434,35328.0
2020-06-11 15:20:00,60.73,60.75,60.5,60.5,34240.0,54.425,54.4429,54.2189,54.2189,34240.0
2020-06-11 15:25:00,60.52,60.64,60.45,60.59,43589.0,54.2368,54.3444,54.1741,54.2995,43589.0
2020-06-11 15:30:00,60.57,60.69,60.45,60.62,40352.0,54.2816,54.3892,54.1741,54.3264,40352.0
2020-06-11 15:35:00,60.57,60.74,60.5,60.69,38518.0,54.2816,54.434,54.2189,54.3892,38518.0
2020-06-11 15:40:00,60.66,61.11,60.65,61.05,46788.0,54.3623,54.7656,54.3533,54.7118,46788.0
2020-06-11 15:45:00,61.05,61.05,60.67,60.68,69804.0,54.7118,54.7118,54.3712,54.3802,69804.0
2020-06-11 15:50:00,60.67,60.68,60.45,60.52,106700.0,54.3712,54.3802,54.1741,54.2368,106700.0
2020-06-11 15:55:00,60.52,60.66,60.4,60.48,197409.0,54.2368,54.3623,54.1293,54.201,197409.0
2020-06-12 09:30:00,62.7,62.81,61.73,62.25,93036.0,56.1905,56.2891,55.3212,55.7872,93036.0
2020-06-12 09:35:00,62.25,62.54,62.13,62.51,62522.0,55.7872,56.0471,55.6797,56.0202,62522.0
2020-06-12 09:40:00,62.51,62.69,62.38,62.47,39030.0,56.0202,56.1815,55.9037,55.9844,39030.0
2020-06-12 09:45:00,62.5,62.5,62.04,62.05,24397.0,56.0113,56.0113,55.599,55.608,24397.0
2020-06-12 09:50:00,62.08,62.32,61.67,61.67,65482.0,55.6349,55.8499,55.2674,55.2674,65482.0
2020-06-12 09:55:00,61.69,61.89,61.69,61.75,31643.0,55.2853,55.4646,55.2853,55.3391,31643.0
2020-06-12 10:00:00,61.78,62.25,61.74,62.15,22333.0,55.366,55.7872,55.3302,55.6976,22333.0
2020-06-12 10:05:00,62.14,62.19,61.99,61.99,14089.0,55.6886,55.7334,55.5542,55.5542,14089.0
2020-06-12 10:10:00,62.0,62.11,61.83,61.83,19988.0,55.5632,55.6617,55.4108,55.4108,19988.0
2020-06-12 10:15:00,61.83,62.0,61.83,61.89,21134.0,55.4108,55.5632,55.4108,55.4646,21134.0
2020-06-12 10:20:00,61.91,61.96,61.77,61.81,18749.0,55.4825,55.5273,55.357,55.3929,18749.0
2020-06-12 10:25:00,61.81,61.82,61.46,61.46,17460.0,55.3929,55.4018,55.0792,55.0792,17460.0
2020-06-12 10:30:00,61.48,61.53,61.35,61.37,15163.0,55.0971,55.142,54.9806,54.9986,15163.0
2020-06-12 10:35:00,61.31,61.37,61.08,61.09,14980.0,54.9448,54.9986,54.7387,54.7476,14980.0
2020-06-12 10:40:00,61.09,61.39,61.09,61.29,18152.0,54.7476,55.0165,54.7476,54.9269,18152.0
2020-06-12 10:45:00,61.25,61.5,61.22,61.4,24384.0,54.891,55.1151,54.8641,55.0255,24384.0
2020-06-12 10:50:00,61.41,61.41,60.91,60.99,14689.0,55.0344,55.0344,54.5863,54.658,14689.0
2020-06-12 10:55:00,61.02,61.08,60.72,60.75,21168.0,54.6849,54.7387,54.4161,54.4429,21168.0
2020-06-12 11:00:00,60.75,61.27,60.32,60.32,42732.0,54.4429,54.9089,54.0576,54.0576,42732.0
2020-06-12 11:05:00,60.35,61.04,60.35,61.02,25773.0,54.0845,54.7028,54.0845,54.6849,25773.0
2020-06-12 11:10:00,61.06,61.06,60.72,60.72,15475.0,54.7208,54.7208,54.4161,54.4161,15475.0
2020-06-12 11:15:00,60.77,60.87,60.47,60.5,19921.0,54.4609,54.5505,54.192,54.2189,19921.0
2020-06-12 11:20:00,60.49,60.63,60.23,60.29,37784.0,54.2099,54.3354,53.9769,54.0307,37784.0
2020-06-12 11:25:00,60.3,60.93,60.3,60.85,30611.0,54.0397,54.6042,54.0397,54.5326,30611.0
2020-06-12 11:30:00,60.86,61.02,60.67,61.01,29671.0,54.5415,54.6849,54.3712,54.6759,29671.0
2020-06-12 11:35:00,61.02,61.33,60.53,61.23,46705.0,54.6849,54.9627,54.2458,54.8731,46705.0
2020-06-12 11:40:00,61.24,61.31,61.15,61.18,25546.0,54.8821,54.9448,54.8014,54.8283,25546.0
2020-06-12 11:45:00,61.19,61.45,61.15,61.38,31598.0,54.8373,55.0703,54.8014,55.0075,31598.0
2020-06-12 11:50:00,61.38,61.41,61.18,61.29,20669.0,55.0075,55.0344,54.8283,54.9269,20669.0
2020-06-12 11:55:00,61.31,61.65,61.3,61.64,25696.0,54.9448,55.2495,54.9358,55.2405,25696.0
2020-06-12 12:00:00,61.67,61.68,61.52,61.65,13686.0,55.2674,55.2764,55.133,55.2495,13686.0
2020-06-12 12:05:00,61.68,61.77,61.67,61.67,11244.0,55.2764,55.357,55.2674,55.2674,11244.0
2020-06-12 12:10:00,61.59,61.66,61.46,61.58,12857.0,55.1957,55.2585,55.0792,55.1868,12857.0
2020-06-12 12:15:00,61.59,61.7,61.52,61.67,14283.0,55.1957,55.2943,55.133,55.2674,14283.0
2020-06-12 12:20:00,61.65,61.66,61.31,61.32,15327.0,55.2495,55.2585,54.9448,54.9538,15327.0
2020-06-12 12:25:00,61.31,61.47,61.25,61.38,14209.0,54.9448,55.0882,54.891,55.0075,14209.0
2020-06-12 12:30:00,61.38,61.39,61.14,61.21,11021.0,55.0075,55.0165,54.7924,54.8552,11021.0
2020-06-12 12:35:00,61.16,61.24,61.09,61.17,10740.0,54.8104,54.8821,54.7476,54.8193,10740.0
2020-06-12 12:40:00,61.19,61.3,61.08,61.12,12258.0,54.8373,54.9358,54.7387,54.7745,12258.0
2020-06-12 12:45:00,61.1,61.1,60.94,60.96,15110.0,54.7566,54.7566,54.6132,54.6311,15110.0
2020-06-12 12:50:00,60.99,61.19,60.99,61.18,7238.0,54.658,54.8373,54.658,54.8283,7238.0
2020-06-12 12:55:00,61.17,61.24,61.1,61.16,8622.0,54.8193,54.8821,54.7566,54.8104,8622.0
2020-06-12 13:00:00,61.22,61.23,60.88,60.89,16822.0,54.8641,54.8731,54.5594,54.5684,16822.0
2020-06-12 13:05:00,60.91,60.97,60.85,60.93,10737.0,54.5863,54.6401,54.5326,54.6042,10737.0
2020-06-12 13:10:00,60.89,60.94,60.83,60.88,10075.0,54.5684,54.6132,54.5146,54.5594,10075.0
2020-06-12 13:15:00,60.89,60.91,60.72,60.82,14852.0,54.5684,54.5863,54.4161,54.5057,14852.0
2020-06-12 13:20:00,60.81,61.0,60.63,60.67,14966.0,54.4967,54.667,54.3354,54.3712,14966.0
2020-06-12 13:25:00,60.65,60.83,60.64,60.72,13159.0,54.3533,54.5146,54.3444,54.4161,13159.0
2020-06-12 13:30:00,60.68,60.78,60.42,60.45,17989.0,54.3802,54.4698,54.1472,54.1741,17989.0
2020-06-12 13:35:00,60.46,60.53,60.22,60.29,14592.0,54.183,54.2458,53.968,54.0307,14592.0
2020-06-12 13:40:00,60.28,60.48,60.2,60.24,17834.0,54.0217,54.201,53.95,53.9859,17834.0
2020-06-12 13:45:00,60.25,60.25,59.95,59.99,33695.0,53.9948,53.9948,53.726,53.7618,33695.0
2020-06-12 13:50:00,60.0,60.07,59.79,60.0,18873.0,53.7708,53.8335,53.5826,53.7708,18873.0
2020-06-12 13:55:00,59.98,60.15,59.81,59.81,22702.0,53.7529,53.9052,53.6005,53.6005,22702.0
2020-06-12 14:00:00,59.83,60.18,59.76,60.05,34039.0,53.6185,53.9321,53.5557,53.8156,34039.0
2020-06-12 14:05:00,60.02,60.05,59.84,59.98,19813.0,53.7887,53.8156,53.6274,53.7529,19813.0
2020-06-12 14:10:00,60.05,60.47,60.04,60.25,22191.0,53.8156,54.192,53.8066,53.9948,22191.0
2020-06-12 14:15:00,60.26,60.37,60.13,60.21,12369.0,54.0038,54.1024,53.8873,53.959,12369.0
2020-06-12 14:20:00,60.18,60.22,60.09,60.15,10356.0,53.9321,53.968,53.8515,53.9052,10356.0
2020-06-12 14:25:00,60.12,60.28,60.12,60.26,17790.0,53.8783,54.0217,53.8783,54.0038,17790.0
2020-06-12 14:30:00,60.27,60.72,60.27,60.49,24053.0,54.0128,54.4161,54.0128,54.2099,24053.0
2020-06-12 14:35:00,60.52,60.52,60.26,60.26,12261.0,54.2368,54.2368,54.0038,54.0038,12261.0
2020-06-12 14:40:00,60.26,60.34,60.04,60.1,18472.0,54.0038,54.0755,53.8066,53.8604,18472.0
2020-06-12 14:45:00,60.1,60.43,60.1,60.17,32364.0,53.8604,54.1562,53.8604,53.9232,32364.0
2020-06-12 14:50:00,60.19,60.35,60.1,60.35,18141.0,53.9411,54.0845,53.8604,54.0845,18141.0
2020-06-12 14:55:00,60.4,60.45,60.19,60.41,22465.0,54.1293,54.1741,53.9411,54.1382,22465.0
2020-06-12 15:00:00,60.45,60.75,60.44,60.65,25357.0,54.1741,54.4429,54.1651,54.3533,25357.0
2020-06-12 15:05:00,60.59,60.9,60.58,60.75,21347.0,54.2995,54.5774,54.2906,54.4429,21347.0
2020-06-12 15:10:00,60.74,60.86,60.71,60.84,19569.0,54.434,54.5415,54.4071,54.5236,19569.0
2020-06-12 15:15:00,60.85,60.85,60.42,60.62,25880.0,54.5326,54.5326,54.1472,54.3264,25880.0
2020-06-12 15:20:00,60.57,60.61,60.3,60.3,15962.0,54.2816,54.3175,54.0397,54.0397,15962.0
2020-06-12 15:25:00,60.32,60.49,60.29,60.48,26511.0,54.0576,54.2099,54.0307,54.201,26511.0
2020-06-12 15:30:00,60.51,60.57,60.38,60.57,31750.0,54.2279,54.2816,54.1113,54.2816,31750.0
2020-06-12 15:35:00,60.61,60.85,60.61,60.8,27654.0,54.3175,54.5326,54.3175,54.4877,27654.0
2020-06-12 15:40:00,60.82,60.99,60.78,60.98,41564.0,54.5057,54.658,54.4698,54.6491,41564.0
2020-06-12 15:45:00,60.99,61.39,60.99,61.39,57059.0,54.658,55.0165,54.658,55.0165,57059.0
2020-06-12 15:50:00,61.39,61.51,61.17,61.32,74338.0,55.0165,55.124,54.8193,54.9538,74338.0
2020-06-12 15:55:00,61.3,61.45,61.27,61.33,136382.0,54.9358,55.0703,54.9089,54.9627,136382.0
2020-06-15 09:30:00,59.39,59.65,59.21,59.27,84741.0,53.2241,53.4571,53.0628,53.1166,84741.0
2020-06-15 09:35:00,59.23,60.03,59.22,59.82,35176.0,53.0807,53.7977,53.0718,53.6095,35176.0
2020-06-15 09:40:00,59.8,60.2,59.75,60.08,38884.0,53.5916,53.95,53.5468,53.8425,38884.0
2020-06-15 09:45:00,60.05,60.41,60.03,60.38,34883.0,53.8156,54.1382,53.7977,54.1113,34883.0
2020-06-15 09:50:00,60.4,60.5,60.25,60.45,26933.0,54.1293,54.2189,53.9948,54.1741,26933.0
2020-06-15 09:55:00,60.47,60.49,60.13,60.18,21339.0,54.192,54.2099,53.8873,53.9321,21339.0
2020-06-15 10:00:00,60.19,60.46,60.1,60.39,30315.0,53.9411,54.183,53.8604,54.1203,30315.0
2020-06-15 10:05:00,60.42,60.59,60.42,60.54,28225.0,54.1472,54.2995,54.1472,54.2547,28225.0
2020-06-15 10:10:00,60.55,60.8,60.52,60.74,25064.0,54.2637,54.4877,54.2368,54.434,25064.0
2020-06-15 10:15:00,60.73,60.82,60.66,60.82,24592.0,54.425,54.5057,54.3623,54.5057,24592.0
2020-06-15 10:20:00,60.82,60.83,60.58,60.6,25266.0,54.5057,54.5146,54.2906,54.3085,25266.0
2020-06-15 10:25:00,60.6,60.76,60.51,60.51,21672.0,54.3085,54.4519,54.2279,54.2279,21672.0
2020-06-15 10:30:00,60.52,60.79,60.45,60.77,19785.0,54.2368,54.4788,54.1741,54.4609,19785.0
2020-06-15 10:35:00,60.76,60.87,60.59,60.59,16157.0,54.4519,54.5505,54.2995,54.2995,16157.0
2020-06-15 10:40:00,60.58,60.82,60.49,60.82,16881.0,54.2906,54.5057,54.2099,54.5057,16881.0
2020-06-15 10:45:00,60.83,61.11,60.82,61.07,19673.0,54.5146,54.7656,54.5057,54.7297,19673.0
2020-06-15 10:50:00,61.05,61.27,61.01,61.17,16968.0,54.7118,54.9089,54.6759,54.8193,16968.0
2020-06-15 10:55:00,61.15,61.27,61.11,61.19,27856.0,54.8014,54.9089,54.7656,54.8373,27856.0
2020-06-15 11:00:00,61.21,61.48,61.13,61.48,22032.0,54.8552,55.0971,54.7835,55.0971,22032.0
2020-06-15 11:05:00,61.47,61.58,61.42,61.48,66782.0,55.0882,55.1868,55.0434,55.0971,66782.0
2020-06-15 11:10:00,61.51,61.51,61.32,61.39,21577.0,55.124,55.124,54.9538,55.0165,21577.0
2020-06-15 11:15:00,61.37,61.37,61.18,61.29,15153.0,54.9986,54.9986,54.8283,54.9269,15153.0
2020-06-15 11:20:00,61.31,61.43,61.18,61.39,40952.0,54.9448,55.0523,54.8283,55.0165,40952.0
2020-06-15 11:25:00,61.4,61.44,61.14,61.17,20283.0,55.0255,55.0613,54.7924,54.8193,20283.0
2020-06-15 11:30:00,61.15,61.26,61.02,61.04,13184.0,54.8014,54.9,54.6849,54.7028,13184.0
2020-06-15 11:35:00,61.05,61.24,61.02,61.18,13006.0,54.7118,54.8821,54.6849,54.8283,13006.0
2020-06-15 11:40:00,61.2,61.27,60.93,60.93,12270.0,54.8462,54.9089,54.6042,54.6042,12270.0
2020-06-15 11:45:00,60.94,60.96,60.86,60.96,9959.0,54.6132,54.6311,54.5415,54.6311,9959.0
2020-06-15 11:50:00,60.96,61.14,60.92,60.95,12058.0,54.6311,54.7924,54.5953,54.6222,12058.0
2020-06-15 11:55:00,60.95,61.22,60.95,61.14,13892.0,54.6222,54.8641,54.6222,54.7924,13892.0
2020-06-15 12:00:00,61.12,61.41,61.08,61.35,15080.0,54.7745,55.0344,54.7387,54.9806,15080.0
2020-06-15 12:05:00,61.34,61.39,61.32,61.37,18568.0,54.9717,55.0165,54.9538,54.9986,18568.0
2020-06-15 12:10:00,61.36,61.46,61.33,61.36,10798.0,54.9896,55.0792,54.9627,54.9896,10798.0
2020-06-15 12:15:00,61.39,61.57,61.36,61.53,13114.0,55.0165,55.1778,54.9896,55.142,13114.0
2020-06-15 12:20:00,61.53,61.6,61.51,61.6,11790.0,55.142,55.2047,55.124,55.2047,11790.0
2020-06-15 12:25:00,61.61,61.62,61.51,61.55,11868.0,55.2137,55.2226,55.124,55.1599,11868.0
2020-06-15 12:30:00,61.55,61.59,61.45,61.45,9847.0,55.1599,55.1957,55.0703,55.0703,9847.0
2020-06-15 12:35:00,61.45,61.7,61.44,61.68,10196.0,55.0703,55.2943,55.0613,55.2764,10196.0
2020-06-15 12:40:00,61.65,61.72,61.61,61.61,9403.0,55.2495,55.3122,55.2137,55.2137,9403.0
2020-06-15 12:45:00,61.62,61.78,61.56,61.76,11857.0,55.2226,55.366,55.1688,55.3481,11857.0
2020-06-15 12:50:00,61.77,61.83,61.7,61.83,16458.0,55.357,55.4108,55.2943,55.4108,16458.0
2020-06-15 12:55:00,61.83,61.94,61.79,61.92,8528.0,55.4108,55.5094,55.375,55.4915,8528.0
2020-06-15 13:00:00,61.91,62.03,61.88,62.03,13750.0,55.4825,55.59,55.4556,55.59,13750.0
2020-06-15 13:05:00,62.02,62.02,61.94,62.02,13843.0,55.5811,55.5811,55.5094,55.5811,13843.0
2020-06-15 13:10:00,62.03,62.07,61.89,61.91,9952.0,55.59,55.6259,55.4646,55.4825,9952.0
2020-06-15 13:15:00,61.92,62.05,61.91,61.91,8390.0,55.4915,55.608,55.4825,55.4825,8390.0
2020-06-15 13:20:00,61.89,61.97,61.74,61.76,11713.0,55.4646,55.5363,55.3302,55.3481,11713.0
2020-06-15 13:25:00,61.78,61.81,61.74,61.78,9468.0,55.366,55.3929,55.3302,55.366,9468.0
2020-06-15 13:30:00,61.77,61.77,61.65,61.66,9688.0,55.357,55.357,55.2495,55.2585,9688.0
2020-06-15 13:35:00,61.67,61.83,61.67,61.78,10275.0,55.2674,55.4108,55.2674,55.366,10275.0
2020-06-15 13:40:00,61.79,61.82,61.62,61.67,9103.0,55.375,55.4018,55.2226,55.2674,9103.0
2020-06-15 13:45:00,61.66,61.69,61.54,61.57,9059.0,55.2585,55.2853,55.1509,55.1778,9059.0
2020-06-15 13:50:00,61.6,61.75,61.6,61.71,9369.0,55.2047,55.3391,55.2047,55.3033,9369.0
2020-06-15 13:55:00,61.72,61.75,61.59,61.63,7063.0,55.3122,55.3391,55.1957,55.2316,7063.0
2020-06-15 14:00:00,61.63,62.43,61.63,62.37,37434.0,55.2316,55.9485,55.2316,55.8947,37434.0
2020-06-15 14:05:00,62.35,62.6,62.35,62.48,16966.0,55.8768,56.1009,55.8768,55.9933,16966.0
2020-06-15 14:10:00,62.48,62.51,62.35,62.48,17881.0,55.9933,56.0202,55.8768,55.9933,17881.0
2020-06-15 14:15:00,62.53,62.72,62.51,62.68,16127.0,56.0381,56.2084,56.0202,56.1726,16127.0
2020-06-15 14:20:00,62.69,62.72,62.49,62.7,16800.0,56.1815,56.2084,56.0023,56.1905,16800.0
2020-06-15 14:25:00,62.69,62.78,62.63,62.78,15043.0,56.1815,56.2622,56.1278,56.2622,15043.0
2020-06-15 14:30:00,62.79,62.85,62.45,62.48,21515.0,56.2711,56.3249,55.9664,55.9933,21515.0
2020-06-15 14:35:00,62.52,62.69,62.52,62.65,13020.0,56.0292,56.1815,56.0292,56.1457,13020.0
2020-06-15 14:40:00,62.65,62.74,62.48,62.51,17602.0,56.1457,56.2263,55.9933,56.0202,17602.0
2020-06-15 14:45:00,62.51,62.61,62.49,62.56,17336.0,56.0202,56.1098,56.0023,56.065,17336.0
2020-06-15 14:50:00,62.58,62.61,62.33,62.39,11148.0,56.0829,56.1098,55.8589,55.9127,11148.0
2020-06-15 14:55:00,62.4,62.52,62.37,62.43,11244.0,55.9216,56.0292,55.8947,55.9485,11244.0
2020-06-15 15:00:00,62.47,62.73,62.43,62.65,15033.0,55.9844,56.2174,55.9485,56.1457,15033.0
2020-06-15 15:05:00,62.63,62.63,62.45,62.53,11787.0,56.1278,56.1278,55.9664,56.0381,11787.0
2020-06-15 15:10:00,62.56,62.65,62.52,62.58,12220.0,56.065,56.1457,56.0292,56.0829,12220.0
2020-06-15 15:15:00,62.56,62.61,62.45,62.45,12880.0,56.065,56.1098,55.9664,55.9664,12880.0
2020-06-15 15:20:00,62.45,62.45,62.27,62.37,17590.0,55.9664,55.9664,55.8051,55.8947,17590.0
2020-06-15 15:25:00,62.36,62.45,62.02,62.03,23103.0,55.8858,55.9664,55.5811,55.59,23103.0
2020-06-15 15:30:00,62.04,62.07,61.71,61.82,42279.0,55.599,55.6259,55.3033,55.4018,42279.0
2020-06-15 15:35:00,61.82,61.97,61.65,61.87,28301.0,55.4018,55.5363,55.2495,55.4467,28301.0
2020-06-15 15:40:00,61.86,62.01,61.79,61.93,23905.0,55.4377,55.5721,55.375,55.5004,23905.0
2020-06-15 15:45:00,61.93,62.09,61.82,61.97,42516.0,55.5004,55.6438,55.4018,55.5363,42516.0
2020-06-15 15:50:00,61.95,62.16,61.73,62.11,58720.0,55.5184,55.7066,55.3212,55.6617,58720.0
2020-06-15 15:55:00,62.1,62.3,62.08,62.27,131252.0,55.6528,55.832,55.6349,55.8051,131252.0
2020-06-16 09:30:00,65.16,65.21,64.66,64.69,75520.0,58.3951,58.4399,57.947,57.9739,75520.0
2020-06-16 09:35:00,64.69,65.31,64.58,65.27,62791.0,57.9739,58.5295,57.8753,58.4937,62791.0
2020-06-16 09:40:00,65.31,65.38,64.94,64.99,40414.0,58.5295,58.5922,58.1979,58.2427,40414.0
2020-06-16 09:45:00,64.96,65.3,64.91,64.93,66151.0,58.2159,58.5206,58.171,58.189,66151.0
2020-06-16 09:50:00,64.94,64.98,64.7,64.78,31201.0,58.1979,58.2338,57.9828,58.0545,31201.0
2020-06-16 09:55:00,64.81,65.0,64.8,64.94,18668.0,58.0814,58.2517,58.0725,58.1979,18668.0
2020-06-16 10:00:00,64.96,65.08,64.8,64.95,27899.0,58.2159,58.3234,58.0725,58.2069,27899.0
2020-06-16 10:05:00,64.91,65.02,64.75,64.75,17722.0,58.171,58.2696,58.0277,58.0277,17722.0
2020-06-16 10:10:00,64.72,64.87,64.67,64.76,11819.0,58.0008,58.1352,57.956,58.0366,11819.0
2020-06-16 10:15:00,64.78,64.98,64.73,64.85,27796.0,58.0545,58.2338,58.0097,58.1173,27796.0
2020-06-16 10:20:00,64.81,64.88,64.66,64.8,18816.0,58.0814,58.1442,57.947,58.0725,18816.0
2020-06-16 10:25:00,64.76,65.02,64.76,64.99,18703.0,58.0366,58.2696,58.0366,58.2427,18703.0
2020-06-16 10:30:00,65.0,65.03,64.78,64.79,20108.0,58.2517,58.2786,58.0545,58.0635,20108.0
2020-06-16 10:35:00,64.79,64.79,64.16,64.42,16625.0,58.0635,58.0635,57.4989,57.7319,16625.0
2020-06-16 10:40:00,64.36,64.36,64.06,64.14,11337.0,57.6781,57.6781,57.4093,57.481,11337.0
2020-06-16 10:45:00,64.08,64.17,63.87,64.14,14717.0,57.4272,57.5079,57.239,57.481,14717.0
2020-06-16 10:50:00,64.13,64.13,63.4,63.47,27645.0,57.472,57.472,56.8178,56.8805,27645.0
2020-06-16 10:55:00,63.45,63.52,62.79,62.96,35145.0,56.8626,56.9254,56.2711,56.4235,35145.0
2020-06-16 11:00:00,62.9,63.23,62.52,63.2,28572.0,56.3697,56.6655,56.0292,56.6386,28572.0
2020-06-16 11:05:00,63.18,63.43,63.12,63.34,12749.0,56.6207,56.8447,56.5669,56.764,12749.0
2020-06-16 11:10:00,63.41,63.46,63.09,63.27,15292.0,56.8268,56.8716,56.54,56.7013,15292.0
2020-06-16 11:15:00,63.29,63.62,63.29,63.45,15378.0,56.7192,57.015,56.7192,56.8626,15378.0
2020-06-16 11:20:00,63.41,63.73,63.38,63.65,13124.0,56.8268,57.1136,56.7999,57.0419,13124.0
2020-06-16 11:25:00,63.67,63.73,63.51,63.68,14356.0,57.0598,57.1136,56.9164,57.0687,14356.0
2020-06-16 11:30:00,63.71,63.86,63.6,63.63,16103.0,57.0956,57.2301,56.997,57.0239,16103.0
2020-06-16 11:35:00,63.68,63.73,63.46,63.55,11901.0,57.0687,57.1136,56.8716,56.9522,11901.0
2020-06-16 11:40:00,63.53,63.65,63.49,63.55,17358.0,56.9343,57.0419,56.8985,56.9522,17358.0
2020-06-16 11:45:00,63.56,63.77,63.5,63.65,22992.0,56.9612,57.1494,56.9074,57.0419,22992.0
2020-06-16 11:50:00,63.67,63.72,63.42,63.46,43091.0,57.0598,57.1046,56.8357,56.8716,43091.0
2020-06-16 11:55:00,63.46,63.5,63.28,63.36,27213.0,56.8716,56.9074,56.7103,56.782,27213.0
2020-06-16 12:00:00,63.4,63.47,63.15,63.32,15878.0,56.8178,56.8805,56.5938,56.7461,15878.0
2020-06-16 12:05:00,63.35,63.36,63.18,63.3,8821.0,56.773,56.782,56.6207,56.7282,8821.0
2020-06-16 12:10:00,63.3,63.49,63.25,63.49,11804.0,56.7282,56.8985,56.6834,56.8985,11804.0
2020-06-16 12:15:00,63.51,63.52,63.32,63.43,13742.0,56.9164,56.9254,56.7461,56.8447,13742.0
2020-06-16 12:20:00,63.47,63.57,63.46,63.48,14718.0,56.8805,56.9702,56.8716,56.8895,14718.0
2020-06-16 12:25:00,63.48,63.65,63.46,63.6,14280.0,56.8895,57.0419,56.8716,56.997,14280.0
2020-06-16 12:30:00,63.59,63.8,63.57,63.76,17481.0,56.9881,57.1763,56.9702,57.1404,17481.0
2020-06-16 12:35:00,63.75,63.93,63.72,63.84,13032.0,57.1315,57.2928,57.1046,57.2121,13032.0
2020-06-16 12:40:00,63.85,63.94,63.77,63.94,9777.0,57.2211,57.3018,57.1494,57.3018,9777.0
2020-06-16 12:45:00,63.95,63.98,63.79,63.81,9606.0,57.3107,57.3376,57.1673,57.1852,9606.0
2020-06-16 12:50:00,63.83,63.84,63.68,63.71,18634.0,57.2032,57.2121,57.0687,57.0956,18634.0
2020-06-16 12:55:00,63.71,63.82,63.6,63.77,26727.0,57.0956,57.1942,56.997,57.1494,26727.0
2020-06-16 13:00:00,63.8,64.05,63.77,63.97,30210.0,57.1763,57.4003,57.1494,57.3286,30210.0
2020-06-16 13:05:00,63.94,64.01,63.88,63.92,12082.0,57.3018,57.3645,57.248,57.2838,12082.0
2020-06-16 13:10:00,63.91,63.98,63.87,63.92,14831.0,57.2749,57.3376,57.239,57.2838,14831.0
2020-06-16 13:15:00,63.93,64.08,63.91,64.03,7462.0,57.2928,57.4272,57.2749,57.3824,7462.0
2020-06-16 13:20:00,63.98,64.01,63.85,63.95,11497.0,57.3376,57.3645,57.2211,57.3107,11497.0
2020-06-16 13:25:00,63.94,63.98,63.92,63.92,5746.0,57.3018,57.3376,57.2838,57.2838,5746.0
2020-06-16 13:30:00,63.94,63.94,63.73,63.74,17215.0,57.3018,57.3018,57.1136,57.1225,17215.0
2020-06-16 13:35:00,63.73,63.76,63.62,63.64,6973.0,57.1136,57.1404,57.015,57.0329,6973.0
2020-06-16 13:40:00,63.64,63.78,63.64,63.76,5816.0,57.0329,57.1584,57.0329,57.1404,5816.0
2020-06-16 13:45:00,63.76,63.78,63.69,63.71,6980.0,57.1404,57.1584,57.0777,57.0956,6980.0
2020-06-16 13:50:00,63.74,63.81,63.52,63.57,11726.0,57.1225,57.1852,56.9254,56.9702,11726.0
2020-06-16 13:55:00,63.55,63.68,63.51,63.66,8340.0,56.9522,57.0687,56.9164,57.0508,8340.0
2020-06-16 14:00:00,63.66,63.89,63.66,63.87,22209.0,57.0508,57.2569,57.0508,57.239,22209.0
2020-06-16 14:05:00,63.89,63.92,63.78,63.86,8587.0,57.2569,57.2838,57.1584,57.2301,8587.0
2020-06-16 14:10:00,63.89,64.12,63.82,64.07,11185.0,57.2569,57.4631,57.1942,57.4183,11185.0
2020-06-16 14:15:00,64.05,64.19,64.03,64.12,13805.0,57.4003,57.5258,57.3824,57.4631,13805.0
2020-06-16 14:20:00,64.13,64.17,63.65,63.96,21532.0,57.472,57.5079,57.0419,57.3197,21532.0
2020-06-16 14:25:00,63.89,64.08,63.86,64.08,14380.0,57.2569,57.4272,57.2301,57.4272,14380.0
2020-06-16 14:30:00,64.1,64.27,63.99,64.0,42618.0,57.4451,57.5975,57.3466,57.3555,42618.0
2020-06-16 14:35:00,64.0,64.09,63.97,64.0,23540.0,57.3555,57.4362,57.3286,57.3555,23540.0
2020-06-16 14:40:00,64.01,64.02,63.82,63.84,15986.0,57.3645,57.3734,57.1942,57.2121,15986.0
2020-06-16 14:45:00,63.85,63.88,63.72,63.83,15435.0,57.2211,57.248,57.1046,57.2032,15435.0
2020-06-16 14:50:00,63.82,63.88,63.66,63.77,18694.0,57.1942,57.248,57.0508,57.1494,18694.0
2020-06-16 14:55:00,63.79,63.82,63.68,63.75,19148.0,57.1673,57.1942,57.0687,57.1315,19148.0
2020-06-16 15:00:00,63.75,63.85,63.61,63.69,26568.0,57.1315,57.2211,57.006,57.0777,26568.0
2020-06-16 15:05:00,63.7,63.76,63.46,63.5,19452.0,57.0867,57.1404,56.8716,56.9074,19452.0
2020-06-16 15:10:00,63.5,63.53,63.42,63.46,29111.0,56.9074,56.9343,56.8357,56.8716,29111.0
2020-06-16 15:15:00,63.42,63.43,63.1,63.17,31272.0,56.8357,56.8447,56.549,56.6117,31272.0
2020-06-16 15:20:00,63.17,63.38,63.17,63.36,25870.0,56.6117,56.7999,56.6117,56.782,25870.0
2020-06-16 15:25:00,63.36,63.49,63.35,63.43,32615.0,56.782,56.8985,56.773,56.8447,32615.0
2020-06-16 15:30:00,63.42,63.7,63.34,63.6,37509.0,56.8357,57.0867,56.764,56.997,37509.0
2020-06-16 15:35:00,63.58,63.58,63.34,63.39,32486.0,56.9791,56.9791,56.764,56.8089,32486.0
2020-06-16 15:40:00,63.39,63.46,63.2,63.23,36416.0,56.8089,56.8716,56.6386,56.6655,36416.0
2020-06-16 15:45:00,63.21,63.35,63.11,63.23,51484.0,56.6475,56.773,56.5579,56.6655,51484.0
2020-06-16 15:50:00,63.23,63.44,63.04,63.16,98685.0,56.6655,56.8537,56.4952,56.6027,98685.0
2020-06-16 15:55:00,63.11,63.49,63.07,63.49,158257.0,56.5579,56.8985,56.5221,56.8985,158257.0
2020-06-17 09:30:00,63.64,63.74,63.33,63.58,68406.0,57.0329,57.1225,56.7551,56.9791,68406.0
2020-06-17 09:35:00,63.63,63.74,63.22,63.26,55204.0,57.0239,57.1225,56.6565,56.6923,55204.0
2020-06-17 09:40:00,63.27,63.45,63.21,63.43,24946.0,56.7013,56.8626,56.6475,56.8447,24946.0
2020-06-17 09:45:00,63.42,63.59,63.38,63.59,11461.0,56.8357,56.9881,56.7999,56.9881,11461.0
2020-06-17 09:50:00,63.56,63.69,63.39,63.39,11552.0,56.9612,57.0777,56.8089,56.8089,11552.0
2020-06-17 09:55:00,63.36,63.36,63.01,63.12,14788.0,56.782,56.782,56.4683,56.5669,14788.0
2020-06-17 10:00:00,63.13,63.18,63.0,63.01,15818.0,56.5758,56.6207,56.4593,56.4683,15818.0
2020-06-17 10:05:00,63.01,63.28,63.0,63.28,7844.0,56.4683,56.7103,56.4593,56.7103,7844.0
2020-06-17 10:10:00,63.25,63.34,63.15,63.16,10713.0,56.6834,56.764,56.5938,56.6027,10713.0
2020-06-17 10:15:00,63.23,63.44,63.02,63.12,28410.0,56.6655,56.8537,56.4773,56.5669,28410.0
2020-06-17 10:20:00,63.13,63.18,63.0,63.06,13729.0,56.5758,56.6207,56.4593,56.5131,13729.0
2020-06-17 10:25:00,63.04,63.15,62.95,62.99,18022.0,56.4952,56.5938,56.4145,56.4504,18022.0
2020-06-17 10:30:00,62.97,63.27,62.89,63.23,8831.0,56.4325,56.7013,56.3608,56.6655,8831.0
2020-06-17 10:35:00,63.23,63.27,63.12,63.15,25018.0,56.6655,56.7013,56.5669,56.5938,25018.0
2020-06-17 10:40:00,63.17,63.17,62.97,63.11,18745.0,56.6117,56.6117,56.4325,56.5579,18745.0
2020-06-17 10:45:00,63.09,63.1,62.96,62.98,13479.0,56.54,56.549,56.4235,56.4414,13479.0
2020-06-17 10:50:00,62.98,63.1,62.95,63.07,7257.0,56.4414,56.549,56.4145,56.5221,7257.0
2020-06-17 10:55:00,63.09,63.17,63.01,63.03,7507.0,56.54,56.6117,56.4683,56.4862,7507.0
2020-06-17 11:00:00,63.04,63.07,62.89,62.93,12813.0,56.4952,56.5221,56.3608,56.3966,12813.0
2020-06-17 11:05:00,62.98,63.02,62.89,62.95,9444.0,56.4414,56.4773,56.3608,56.4145,9444.0
2020-06-17 11:10:00,62.97,63.12,62.9,62.99,16667.0,56.4325,56.5669,56.3697,56.4504,16667.0
2020-06-17 11:15:00,62.95,63.03,62.84,62.89,11615.0,56.4145,56.4862,56.316,56.3608,11615.0
2020-06-17 11:20:00,62.91,62.92,62.77,62.78,6135.0,56.3787,56.3876,56.2532,56.2622,6135.0
2020-06-17 11:25:00,62.79,62.87,62.73,62.85,10616.0,56.2711,56.3428,56.2174,56.3249,10616.0
2020-06-17 11:30:00,62.86,62.88,62.76,62.82,32322.0,56.3339,56.3518,56.2443,56.298,32322.0
2020-06-17 11:35:00,62.83,63.05,62.81,62.94,29570.0,56.307,56.5042,56.2891,56.4056,29570.0
2020-06-17 11:40:00,62.94,63.05,62.93,63.0,11564.0,56.4056,56.5042,56.3966,56.4593,11564.0
2020-06-17 11:45:00,63.02,63.04,62.95,62.97,23730.0,56.4773,56.4952,56.4145,56.4325,23730.0
2020-06-17 11:50:00,62.97,62.98,62.91,62.98,9126.0,56.4325,56.4414,56.3787,56.4414,9126.0
2020-06-17 11:55:00,62.96,63.07,62.96,63.02,17496.0,56.4235,56.5221,56.4235,56.4773,17496.0
2020-06-17 12:00:00,63.02,63.07,62.96,63.05,32881.0,56.4773,56.5221,56.4235,56.5042,32881.0
2020-06-17 12:05:00,63.05,63.09,63.01,63.04,13035.0,56.5042,56.54,56.4683,56.4952,13035.0
2020-06-17 12:10:00,63.03,63.08,62.98,63.0,11546.0,56.4862,56.531,56.4414,56.4593,11546.0
2020-06-17 12:15:00,62.99,63.06,62.97,63.01,6676.0,56.4504,56.5131,56.4325,56.4683,6676.0
2020-06-17 12:20:00,63.03,63.04,62.93,63.0,9874.0,56.4862,56.4952,56.3966,56.4593,9874.0
2020-06-17 12:25:00,63.0,63.03,62.97,62.98,4599.0,56.4593,56.4862,56.4325,56.4414,4599.0
2020-06-17 12:30:00,62.98,63.24,62.98,63.19,9992.0,56.4414,56.6744,56.4414,56.6296,9992.0
2020-06-17 12:35:00,63.18,63.2,63.13,63.17,6228.0,56.6207,56.6386,56.5758,56.6117,6228.0
2020-06-17 12:40:00,63.17,63.18,63.08,63.18,8228.0,56.6117,56.6207,56.531,56.6207,8228.0
2020-06-17 12:45:00,63.18,63.19,63.12,63.15,4689.0,56.6207,56.6296,56.5669,56.5938,4689.0
2020-06-17 12:50:00,63.12,63.14,63.09,63.12,4453.0,56.5669,56.5848,56.54,56.5669,4453.0
2020-06-17 12:55:00,63.11,63.13,63.01,63.12,7524.0,56.5579,56.5758,56.4683,56.5669,7524.0
2020-06-17 13:00:00,63.15,63.24,63.15,63.23,4642.0,56.5938,56.6744,56.5938,56.6655,4642.0
2020-06-17 13:05:00,63.24,63.29,63.22,63.27,6750.0,56.6744,56.7192,56.6565,56.7013,6750.0
2020-06-17 13:10:00,63.25,63.26,63.23,63.24,4829.0,56.6834,56.6923,56.6655,56.6744,4829.0
2020-06-17 13:15:00,63.25,63.27,63.2,63.25,10598.0,56.6834,56.7013,56.6386,56.6834,10598.0
2020-06-17 13:20:00,63.25,63.33,63.25,63.3,5256.0,56.6834,56.7551,56.6834,56.7282,5256.0
2020-06-17 13:25:00,63.31,63.43,63.31,63.39,10357.0,56.7372,56.8447,56.7372,56.8089,10357.0
2020-06-17 13:30:00,63.39,63.43,63.37,63.42,8141.0,56.8089,56.8447,56.7909,56.8357,8141.0
2020-06-17 13:35:00,63.44,63.51,63.39,63.51,7422.0,56.8537,56.9164,56.8089,56.9164,7422.0
2020-06-17 13:40:00,63.51,63.56,63.48,63.48,5884.0,56.9164,56.9612,56.8895,56.8895,5884.0
2020-06-17 13:45:00,63.45,63.45,63.35,63.36,7659.0,56.8626,56.8626,56.773,56.782,7659.0
2020-06-17 13:50:00,63.36,63.36,63.25,63.35,15816.0,56.782,56.782,56.6834,56.773,15816.0
2020-06-17 13:55:00,63.35,63.36,63.2,63.21,6909.0,56.773,56.782,56.6386,56.6475,6909.0
2020-06-17 14:00:00,63.21,63.21,63.09,63.14,9142.0,56.6475,56.6475,56.54,56.5848,9142.0
2020-06-17 14:05:00,63.15,63.26,63.15,63.26,2951.0,56.5938,56.6923,56.5938,56.6923,2951.0
2020-06-17 14:10:00,63.27,63.38,63.26,63.28,6937.0,56.7013,56.7999,56.6923,56.7103,6937.0
2020-06-17 14:15:00,63.3,63.35,63.24,63.24,7387.0,56.7282,56.773,56.6744,56.6744,7387.0
2020-06-17 14:20:00,63.25,63.32,63.22,63.22,14468.0,56.6834,56.7461,56.6565,56.6565,14468.0
2020-06-17 14:25:00,63.23,63.23,63.13,63.19,13138.0,56.6655,56.6655,56.5758,56.6296,13138.0
2020-06-17 14:30:00,63.21,63.21,63.12,63.17,9900.0,56.6475,56.6475,56.5669,56.6117,9900.0
2020-06-17 14:35:00,63.17,63.3,63.16,63.3,24655.0,56.6117,56.7282,56.6027,56.7282,24655.0
2020-06-17 14:40:00,63.3,63.45,63.3,63.35,11501.0,56.7282,56.8626,56.7282,56.773,11501.0
2020-06-17 14:45:00,63.36,63.39,63.31,63.36,6413.0,56.782,56.8089,56.7372,56.782,6413.0
2020-06-17 14:50:00,63.35,63.44,63.33,63.33,15861.0,56.773,56.8537,56.7551,56.7551,15861.0
2020-06-17 14:55:00,63.36,63.36,63.13,63.13,15042.0,56.782,56.782,56.5758,56.5758,15042.0
2020-06-17 15:00:00,63.12,63.15,63.0,63.11,20394.0,56.5669,56.5938,56.4593,56.5579,20394.0
2020-06-17 15:05:00,63.13,63.13,63.07,63.1,5757.0,56.5758,56.5758,56.5221,56.549,5757.0
2020-06-17 15:10:00,63.1,63.1,63.0,63.0,10280.0,56.549,56.549,56.4593,56.4593,10280.0
2020-06-17 15:15:00,63.02,63.12,62.97,62.99,9346.0,56.4773,56.5669,56.4325,56.4504,9346.0
2020-06-17 15:20:00,62.99,63.06,62.86,62.89,10112.0,56.4504,56.5131,56.3339,56.3608,10112.0
2020-06-17 15:25:00,62.91,62.92,62.77,62.86,12858.0,56.3787,56.3876,56.2532,56.3339,12858.0
2020-06-17 15:30:00,62.85,62.92,62.76,62.91,11369.0,56.3249,56.3876,56.2443,56.3787,11369.0
2020-06-17 15:35:00,62.91,63.0,62.84,62.95,16529.0,56.3787,56.4593,56.316,56.4145,16529.0
2020-06-17 15:40:00,62.95,62.95,62.68,62.74,17185.0,56.4145,56.4145,56.1726,56.2263,17185.0
2020-06-17 15:45:00,62.75,62.84,62.65,62.66,21248.0,56.2353,56.316,56.1457,56.1546,21248.0
2020-06-17 15:50:00,62.64,62.79,62.64,62.66,45425.0,56.1367,56.2711,56.1367,56.1546,45425.0
2020-06-17 15:55:00,62.67,62.68,62.49,62.57,183720.0,56.1636,56.1726,56.0023,56.074,183720.0
2020-06-18 09:30:00,61.8,61.96,61.36,61.67,65096.0,55.3839,55.5273,54.9896,55.2674,65096.0
2020-06-18 09:35:00,61.62,61.98,61.51,61.95,35704.0,55.2226,55.5452,55.124,55.5184,35704.0
2020-06-18 09:40:00,61.94,62.2,61.88,62.2,22912.0,55.5094,55.7424,55.4556,55.7424,22912.0
2020-06-18 09:45:00,62.23,62.35,62.11,62.3,15095.0,55.7693,55.8768,55.6617,55.832,15095.0
2020-06-18 09:50:00,62.31,62.32,62.15,62.15,14597.0,55.841,55.8499,55.6976,55.6976,14597.0
2020-06-18 09:55:00,62.16,62.33,62.13,62.27,11532.0,55.7066,55.8589,55.6797,55.8051,11532.0
2020-06-18 10:00:00,62.3,62.51,62.3,62.42,14449.0,55.832,56.0202,55.832,55.9396,14449.0
2020-06-18 10:05:00,62.43,62.73,62.43,62.65,33770.0,55.9485,56.2174,55.9485,56.1457,33770.0
2020-06-18 10:10:00,62.65,62.76,62.54,62.76,23865.0,56.1457,56.2443,56.0471,56.2443,23865.0
2020-06-18 10:15:00,62.78,62.79,62.72,62.74,20631.0,56.2622,56.2711,56.2084,56.2263,20631.0
2020-06-18 10:20:00,62.75,62.8,62.5,62.51,19253.0,56.2353,56.2801,56.0113,56.0202,19253.0
2020-06-18 10:25:00,62.52,62.67,62.51,62.58,12558.0,56.0292,56.1636,56.0202,56.0829,12558.0
2020-06-18 10:30:00,62.62,62.72,62.3,62.6,23854.0,56.1188,56.2084,55.832,56.1009,23854.0
2020-06-18 10:35:00,62.6,62.79,62.54,62.55,16718.0,56.1009,56.2711,56.0471,56.0561,16718.0
2020-06-18 10:40:00,62.56,62.59,62.46,62.49,10237.0,56.065,56.0919,55.9754,56.0023,10237.0
2020-06-18 10:45:00,62.48,62.62,62.41,62.5,10604.0,55.9933,56.1188,55.9306,56.0113,10604.0
2020-06-18 10:50:00,62.53,62.53,62.23,62.26,10525.0,56.0381,56.0381,55.7693,55.7962,10525.0
2020-06-18 10:55:00,62.26,62.54,62.26,62.52,10174.0,55.7962,56.0471,55.7962,56.0292,10174.0
2020-06-18 11:00:00,62.54,62.58,62.4,62.44,9801.0,56.0471,56.0829,55.9216,55.9575,9801.0
2020-06-18 11:05:00,62.41,62.44,62.23,62.28,9847.0,55.9306,55.9575,55.7693,55.8141,9847.0
2020-06-18 11:10:00,62.3,62.38,62.24,62.29,7827.0,55.832,55.9037,55.7782,55.8231,7827.0
2020-06-18 11:15:00,62.32,62.34,62.24,62.28,7468.0,55.8499,55.8679,55.7782,55.8141,7468.0
2020-06-18 11:20:00,62.27,62.27,62.16,62.21,12722.0,55.8051,55.8051,55.7066,55.7514,12722.0
2020-06-18 11:25:00,62.2,62.28,62.18,62.21,8735.0,55.7424,55.8141,55.7245,55.7514,8735.0
2020-06-18 11:30:00,62.2,62.37,62.2,62.3,10986.0,55.7424,55.8947,55.7424,55.832,10986.0
2020-06-18 11:35:00,62.28,62.31,62.14,62.14,8310.0,55.8141,55.841,55.6886,55.6886,8310.0
2020-06-18 11:40:00,62.14,62.23,62.11,62.14,8593.0,55.6886,55.7693,55.6617,55.6886,8593.0
2020-06-18 11:45:00,62.12,62.18,62.12,62.14,9761.0,55.6707,55.7245,55.6707,55.6886,9761.0
2020-06-18 11:50:00,62.12,62.12,61.92,61.97,16464.0,55.6707,55.6707,55.4915,55.5363,16464.0
2020-06-18 11:55:00,61.93,61.95,61.84,61.87,19053.0,55.5004,55.5184,55.4198,55.4467,19053.0
2020-06-18 12:00:00,61.86,61.92,61.8,61.82,24951.0,55.4377,55.4915,55.3839,55.4018,24951.0
2020-06-18 12:05:00,61.85,61.91,61.78,61.89,21414.0,55.4287,55.4825,55.366,55.4646,21414.0
2020-06-18 12:10:00,61.88,61.98,61.86,61.94,14908.0,55.4556,55.5452,55.4377,55.5094,14908.0
2020-06-18 12:15:00,61.94,61.96,61.88,61.92,18628.0,55.5094,55.5273,55.4556,55.4915,18628.0
2020-06-18 12:20:00,61.91,61.98,61.85,61.88,12747.0,55.4825,55.5452,55.4287,55.4556,12747.0
2020-06-18 12:25:00,61.86,62.05,61.86,62.0,10177.0,55.4377,55.608,55.4377,55.5632,10177.0
2020-06-18 12:30:00,62.0,62.03,61.89,61.89,8783.0,55.5632,55.59,55.4646,55.4646,8783.0
2020-06-18 12:35:00,61.9,61.91,61.71,61.81,14319.0,55.4735,55.4825,55.3033,55.3929,14319.0
2020-06-18 12:40:00,61.82,61.85,61.69,61.74,11786.0,55.4018,55.4287,55.2853,55.3302,11786.0
2020-06-18 12:45:00,61.73,61.83,61.73,61.82,10233.0,55.3212,55.4108,55.3212,55.4018,10233.0
2020-06-18 12:50:00,61.84,61.92,61.76,61.9,11320.0,55.4198,55.4915,55.3481,55.4735,11320.0
2020-06-18 12:55:00,61.88,61.9,61.8,61.85,6862.0,55.4556,55.4735,55.3839,55.4287,6862.0
2020-06-18 13:00:00,61.87,61.92,61.82,61.84,9679.0,55.4467,55.4915,55.4018,55.4198,9679.0
2020-06-18 13:05:00,61.82,61.85,61.77,61.85,9940.0,55.4018,55.4287,55.357,55.4287,9940.0
2020-06-18 13:10:00,61.84,61.92,61.84,61.86,7268.0,55.4198,55.4915,55.4198,55.4377,7268.0
2020-06-18 13:15:00,61.88,61.88,61.77,61.86,9692.0,55.4556,55.4556,55.357,55.4377,9692.0
2020-06-18 13:20:00,61.88,61.9,61.81,61.84,8221.0,55.4556,55.4735,55.3929,55.4198,8221.0
2020-06-18 13:25:00,61.82,61.84,61.74,61.8,11621.0,55.4018,55.4198,55.3302,55.3839,11621.0
2020-06-18 13:30:00,61.82,61.92,61.79,61.88,10076.0,55.4018,55.4915,55.375,55.4556,10076.0
2020-06-18 13:35:00,61.89,61.94,61.87,61.92,8003.0,55.4646,55.5094,55.4467,55.4915,8003.0
2020-06-18 13:40:00,61.93,61.95,61.86,61.87,9319.0,55.5004,55.5184,55.4377,55.4467,9319.0
2020-06-18 13:45:00,61.87,61.88,61.82,61.84,12507.0,55.4467,55.4556,55.4018,55.4198,12507.0
2020-06-18 13:50:00,61.84,61.85,61.8,61.82,10205.0,55.4198,55.4287,55.3839,55.4018,10205.0
2020-06-18 13:55:00,61.83,61.86,61.75,61.77,13983.0,55.4108,55.4377,55.3391,55.357,13983.0
2020-06-18 14:00:00,61.77,61.8,61.65,61.68,19621.0,55.357,55.3839,55.2495,55.2764,19621.0
2020-06-18 14:05:00,61.67,61.71,61.52,61.53,29510.0,55.2674,55.3033,55.133,55.142,29510.0
2020-06-18 14:10:00,61.53,61.55,61.44,61.45,30313.0,55.142,55.1599,55.0613,55.0703,30313.0
2020-06-18 14:15:00,61.45,61.51,61.4,61.47,25649.0,55.0703,55.124,55.0255,55.0882,25649.0
2020-06-18 14:20:00,61.46,61.54,61.46,61.52,29404.0,55.0792,55.1509,55.0792,55.133,29404.0
2020-06-18 14:25:00,61.53,61.57,61.48,61.49,27005.0,55.142,55.1778,55.0971,55.1061,27005.0
2020-06-18 14:30:00,61.49,61.63,61.39,61.49,58455.0,55.1061,55.2316,55.0165,55.1061,58455.0
2020-06-18 14:35:00,61.49,61.54,61.41,61.47,25349.0,55.1061,55.1509,55.0344,55.0882,25349.0
2020-06-18 14:40:00,61.48,61.49,61.39,61.41,16019.0,55.0971,55.1061,55.0165,55.0344,16019.0
2020-06-18 14:45:00,61.42,61.49,61.4,61.43,12798.0,55.0434,55.1061,55.0255,55.0523,12798.0
2020-06-18 14:50:00,61.44,61.53,61.43,61.48,16529.0,55.0613,55.142,55.0523,55.0971,16529.0
2020-06-18 14:55:00,61.47,61.47,61.26,61.28,32398.0,55.0882,55.0882,54.9,54.9179,32398.0
2020-06-18 15:00:00,61.29,61.31,61.18,61.2,37158.0,54.9269,54.9448,54.8283,54.8462,37158.0
2020-06-18 15:05:00,61.2,61.24,61.15,61.24,21417.0,54.8462,54.8821,54.8014,54.8821,21417.0
2020-06-18 15:10:00,61.24,61.25,61.07,61.11,42348.0,54.8821,54.891,54.7297,54.7656,42348.0
2020-06-18 15:15:00,61.12,61.22,61.11,61.21,27908.0,54.7745,54.8641,54.7656,54.8552,27908.0
2020-06-18 15:20:00,61.2,61.37,61.17,61.3,48979.0,54.8462,54.9986,54.8193,54.9358,48979.0
2020-06-18 15:25:00,61.3,61.33,61.24,61.29,30213.0,54.9358,54.9627,54.8821,54.9269,30213.0
2020-06-18 15:30:00,61.31,61.51,61.26,61.43,47388.0,54.9448,55.124,54.9,55.0523,47388.0
2020-06-18 15:35:00,61.43,61.46,61.38,61.4,65088.0,55.0523,55.0792,55.0075,55.0255,65088.0
2020-06-18 15:40:00,61.4,61.4,61.25,61.32,60854.0,55.0255,55.0255,54.891,54.9538,60854.0
2020-06-18 15:45:00,61.31,61.34,61.19,61.31,59482.0,54.9448,54.9717,54.8373,54.9448,59482.0
2020-06-18 15:50:00,61.35,61.35,61.06,61.24,116079.0,54.9806,54.9806,54.7208,54.8821,116079.0
2020-06-18 15:55:00,61.23,61.43,61.19,61.36,247472.0,54.8731,55.0523,54.8373,54.9896,247472.0
2020-06-19 09:30:00,62.58,62.58,62.11,62.17,420436.0,56.0829,56.0829,55.6617,55.7155,420436.0
2020-06-19 09:35:00,62.18,62.27,61.85,61.91,27729.0,55.7245,55.8051,55.4287,55.4825,27729.0
2020-06-19 09:40:00,61.94,61.95,61.57,61.58,37424.0,55.5094,55.5184,55.1778,55.1868,37424.0
2020-06-19 09:45:00,61.61,61.81,61.6,61.81,45727.0,55.2137,55.3929,55.2047,55.3929,45727.0
2020-06-19 09:50:00,61.8,61.93,61.78,61.84,22190.0,55.3839,55.5004,55.366,55.4198,22190.0
2020-06-19 09:55:00,61.84,61.86,61.66,61.67,15592.0,55.4198,55.4377,55.2585,55.2674,15592.0
2020-06-19 10:00:00,61.65,61.88,61.65,61.78,22789.0,55.2495,55.4556,55.2495,55.366,22789.0
2020-06-19 10:05:00,61.8,61.85,61.68,61.8,13383.0,55.3839,55.4287,55.2764,55.3839,13383.0
2020-06-19 10:10:00,61.8,61.81,61.66,61.73,15261.0,55.3839,55.3929,55.2585,55.3212,15261.0
2020-06-19 10:15:00,61.73,61.87,61.72,61.81,19912.0,55.3212,55.4467,55.3122,55.3929,19912.0
2020-06-19 10:20:00,61.83,61.83,61.73,61.75,7493.0,55.4108,55.4108,55.3212,55.3391,7493.0
2020-06-19 10:25:00,61.74,61.75,61.57,61.58,9895.0,55.3302,55.3391,55.1778,55.1868,9895.0
2020-06-19 10:30:00,61.58,61.6,61.46,61.51,12094.0,55.1868,55.2047,55.0792,55.124,12094.0
2020-06-19 10:35:00,61.5,61.6,61.47,61.59,7409.0,55.1151,55.2047,55.0882,55.1957,7409.0
2020-06-19 10:40:00,61.56,61.61,61.48,61.55,9903.0,55.1688,55.2137,55.0971,55.1599,9903.0
2020-06-19 10:45:00,61.56,61.69,61.49,61.69,10919.0,55.1688,55.2853,55.1061,55.2853,10919.0
2020-06-19 10:50:00,61.69,61.72,61.59,61.7,15073.0,55.2853,55.3122,55.1957,55.2943,15073.0
2020-06-19 10:55:00,61.69,61.72,61.45,61.53,12214.0,55.2853,55.3122,55.0703,55.142,12214.0
2020-06-19 11:00:00,61.55,61.64,61.53,61.63,13143.0,55.1599,55.2405,55.142,55.2316,13143.0
2020-06-19 11:05:00,61.62,61.69,61.56,61.63,26201.0,55.2226,55.2853,55.1688,55.2316,26201.0
2020-06-19 11:10:00,61.63,61.82,61.62,61.76,12819.0,55.2316,55.4018,55.2226,55.3481,12819.0
2020-06-19 11:15:00,61.78,61.84,61.68,61.7,19909.0,55.366,55.4198,55.2764,55.2943,19909.0
2020-06-19 11:20:00,61.68,61.8,61.58,61.78,28530.0,55.2764,55.3839,55.1868,55.366,28530.0
2020-06-19 11:25:00,61.79,61.82,61.68,61.8,19407.0,55.375,55.4018,55.2764,55.3839,19407.0
2020-06-19 11:30:00,61.77,61.81,61.66,61.67,17202.0,55.357,55.3929,55.2585,55.2674,17202.0
2020-06-19 11:35:00,61.67,61.68,61.58,61.59,15852.0,55.2674,55.2764,55.1868,55.1957,15852.0
2020-06-19 11:40:00,61.59,61.67,61.57,61.6,13494.0,55.1957,55.2674,55.1778,55.2047,13494.0
2020-06-19 11:45:00,61.6,61.76,61.6,61.71,17623.0,55.2047,55.3481,55.2047,55.3033,17623.0
2020-06-19 11:50:00,61.7,61.85,61.67,61.82,15187.0,55.2943,55.4287,55.2674,55.4018,15187.0
2020-06-19 11:55:00,61.81,61.82,61.73,61.76,16422.0,55.3929,55.4018,55.3212,55.3481,16422.0
2020-06-19 12:00:00,61.77,61.82,61.66,61.75,24884.0,55.357,55.4018,55.2585,55.3391,24884.0
2020-06-19 12:05:00,61.71,61.73,61.61,61.61,17396.0,55.3033,55.3212,55.2137,55.2137,17396.0
2020-06-19 12:10:00,61.6,61.68,61.42,61.42,20023.0,55.2047,55.2764,55.0434,55.0434,20023.0
2020-06-19 12:15:00,61.41,61.42,61.04,61.05,40511.0,55.0344,55.0434,54.7028,54.7118,40511.0
2020-06-19 12:20:00,61.05,61.18,60.85,60.9,29063.0,54.7118,54.8283,54.5326,54.5774,29063.0
2020-06-19 12:25:00,60.85,61.07,60.84,61.06,16580.0,54.5326,54.7297,54.5236,54.7208,16580.0
2020-06-19 12:30:00,61.04,61.22,61.04,61.09,14778.0,54.7028,54.8641,54.7028,54.7476,14778.0
2020-06-19 12:35:00,61.09,61.17,61.04,61.07,17526.0,54.7476,54.8193,54.7028,54.7297,17526.0
2020-06-19 12:40:00,61.08,61.18,61.01,61.1,17659.0,54.7387,54.8283,54.6759,54.7566,17659.0
2020-06-19 12:45:00,61.09,61.2,61.03,61.18,18727.0,54.7476,54.8462,54.6939,54.8283,18727.0
2020-06-19 12:50:00,61.18,61.19,61.06,61.08,21556.0,54.8283,54.8373,54.7208,54.7387,21556.0
2020-06-19 12:55:00,61.07,61.23,61.05,61.19,25685.0,54.7297,54.8731,54.7118,54.8373,25685.0
2020-06-19 13:00:00,61.18,61.21,61.01,61.03,14205.0,54.8283,54.8552,54.6759,54.6939,14205.0
2020-06-19 13:05:00,61.02,61.08,60.97,61.02,19299.0,54.6849,54.7387,54.6401,54.6849,19299.0
2020-06-19 13:10:00,61.03,61.2,61.02,61.02,29727.0,54.6939,54.8462,54.6849,54.6849,29727.0
2020-06-19 13:15:00,61.01,61.02,60.88,60.9,11350.0,54.6759,54.6849,54.5594,54.5774,11350.0
2020-06-19 13:20:00,60.9,60.9,60.77,60.77,12509.0,54.5774,54.5774,54.4609,54.4609,12509.0
2020-06-19 13:25:00,60.77,60.88,60.76,60.78,13930.0,54.4609,54.5594,54.4519,54.4698,13930.0
2020-06-19 13:30:00,60.76,60.77,60.64,60.66,15058.0,54.4519,54.4609,54.3444,54.3623,15058.0
2020-06-19 13:35:00,60.65,60.92,60.65,60.88,15689.0,54.3533,54.5953,54.3533,54.5594,15689.0
2020-06-19 13:40:00,60.83,60.9,60.83,60.88,9749.0,54.5146,54.5774,54.5146,54.5594,9749.0
2020-06-19 13:45:00,60.9,60.93,60.64,60.74,15664.0,54.5774,54.6042,54.3444,54.434,15664.0
2020-06-19 13:50:00,60.76,60.82,60.67,60.7,11155.0,54.4519,54.5057,54.3712,54.3981,11155.0
2020-06-19 13:55:00,60.71,60.8,60.6,60.6,14660.0,54.4071,54.4877,54.3085,54.3085,14660.0
2020-06-19 14:00:00,60.6,60.76,60.6,60.68,19519.0,54.3085,54.4519,54.3085,54.3802,19519.0
2020-06-19 14:05:00,60.71,60.71,60.47,60.6,17104.0,54.4071,54.4071,54.192,54.3085,17104.0
2020-06-19 14:10:00,60.58,60.66,60.52,60.59,13784.0,54.2906,54.3623,54.2368,54.2995,13784.0
2020-06-19 14:15:00,60.59,60.7,60.5,60.53,19245.0,54.2995,54.3981,54.2189,54.2458,19245.0
2020-06-19 14:20:00,60.54,60.78,60.53,60.77,23222.0,54.2547,54.4698,54.2458,54.4609,23222.0
2020-06-19 14:25:00,60.79,60.82,60.61,60.63,13735.0,54.4788,54.5057,54.3175,54.3354,13735.0
2020-06-19 14:30:00,60.64,60.91,60.53,60.84,22823.0,54.3444,54.5863,54.2458,54.5236,22823.0
2020-06-19 14:35:00,60.83,60.98,60.82,60.95,14099.0,54.5146,54.6491,54.5057,54.6222,14099.0
2020-06-19 14:40:00,60.95,61.07,60.9,61.04,17943.0,54.6222,54.7297,54.5774,54.7028,17943.0
2020-06-19 14:45:00,61.03,61.13,61.01,61.05,12924.0,54.6939,54.7835,54.6759,54.7118,12924.0
2020-06-19 14:50:00,61.08,61.1,60.96,61.06,18016.0,54.7387,54.7566,54.6311,54.7208,18016.0
2020-06-19 14:55:00,61.04,61.16,61.02,61.11,14189.0,54.7028,54.8104,54.6849,54.7656,14189.0
2020-06-19 15:00:00,61.11,61.14,61.02,61.04,14216.0,54.7656,54.7924,54.6849,54.7028,14216.0
2020-06-19 15:05:00,61.05,61.12,61.0,61.06,12656.0,54.7118,54.7745,54.667,54.7208,12656.0
2020-06-19 15:10:00,61.08,61.27,60.96,61.25,20934.0,54.7387,54.9089,54.6311,54.891,20934.0
2020-06-19 15:15:00,61.24,61.38,61.23,61.37,18297.0,54.8821,55.0075,54.8731,54.9986,18297.0
2020-06-19 15:20:00,61.38,61.38,61.27,61.37,28534.0,55.0075,55.0075,54.9089,54.9986,28534.0
2020-06-19 15:25:00,61.36,61.39,61.31,61.31,35154.0,54.9896,55.0165,54.9448,54.9448,35154.0
2020-06-19 15:30:00,61.31,61.37,61.22,61.37,43106.0,54.9448,54.9986,54.8641,54.9986,43106.0
2020-06-19 15:35:00,61.39,61.4,61.27,61.37,51319.0,55.0165,55.0255,54.9089,54.9986,51319.0
2020-06-19 15:40:00,61.36,61.75,61.36,61.7,159897.0,54.9896,55.3391,54.9896,55.2943,159897.0
2020-06-19 15:45:00,61.69,61.69,61.35,61.5,133395.0,55.2853,55.2853,54.9806,55.1151,133395.0
2020-06-19 15:50:00,61.53,61.73,61.41,61.48,221447.0,55.142,55.3212,55.0344,55.0971,221447.0
2020-06-19 15:55:00,61.47,62.01,61.39,61.75,698953.0,55.0882,55.5721,55.0165,55.3391,698953.0
2020-06-22 09:30:00,61.45,61.62,60.42,60.55,137671.0,55.0703,55.2226,54.1472,54.2637,137671.0
2020-06-22 09:35:00,60.6,60.62,60.33,60.4,20663.0,54.3085,54.3264,54.0665,54.1293,20663.0
2020-06-22 09:40:00,60.45,60.49,60.26,60.47,14606.0,54.1741,54.2099,54.0038,54.192,14606.0
2020-06-22 09:45:00,60.47,60.78,60.29,60.75,81428.0,54.192,54.4698,54.0307,54.4429,81428.0
2020-06-22 09:50:00,60.72,61.0,60.72,60.93,10595.0,54.4161,54.667,54.4161,54.6042,10595.0
2020-06-22 09:55:00,60.92,61.1,60.82,60.83,11768.0,54.5953,54.7566,54.5057,54.5146,11768.0
2020-06-22 10:00:00,60.85,61.04,60.74,61.04,31482.0,54.5326,54.7028,54.434,54.7028,31482.0
2020-06-22 10:05:00,61.07,61.16,61.02,61.1,26208.0,54.7297,54.8104,54.6849,54.7566,26208.0
2020-06-22 10:10:00,61.07,61.3,60.99,61.29,21091.0,54.7297,54.9358,54.658,54.9269,21091.0
2020-06-22 10:15:00,61.29,61.32,61.12,61.15,19397.0,54.9269,54.9538,54.7745,54.8014,19397.0
2020-06-22 10:20:00,61.17,61.29,61.16,61.26,36147.0,54.8193,54.9269,54.8104,54.9,36147.0
2020-06-22 10:25:00,61.27,61.44,61.21,61.34,47334.0,54.9089,55.0613,54.8552,54.9717,47334.0
2020-06-22 10:30:00,61.32,61.32,61.15,61.18,14717.0,54.9538,54.9538,54.8014,54.8283,14717.0
2020-06-22 10:35:00,61.18,61.22,60.94,60.94,24880.0,54.8283,54.8641,54.6132,54.6132,24880.0
2020-06-22 10:40:00,60.98,61.1,60.95,61.05,17353.0,54.6491,54.7566,54.6222,54.7118,17353.0
2020-06-22 10:45:00,61.05,61.15,60.97,60.97,17480.0,54.7118,54.8014,54.6401,54.6401,17480.0
2020-06-22 10:50:00,60.97,60.97,60.72,60.73,38246.0,54.6401,54.6401,54.4161,54.425,38246.0
2020-06-22 10:55:00,60.72,60.76,60.52,60.54,38842.0,54.4161,54.4519,54.2368,54.2547,38842.0
2020-06-22 11:00:00,60.51,60.74,60.47,60.65,35024.0,54.2279,54.434,54.192,54.3533,35024.0
2020-06-22 11:05:00,60.67,60.83,60.67,60.8,13453.0,54.3712,54.5146,54.3712,54.4877,13453.0
2020-06-22 11:10:00,60.8,60.92,60.75,60.88,25758.0,54.4877,54.5953,54.4429,54.5594,25758.0
2020-06-22 11:15:00,60.9,61.0,60.88,60.92,16362.0,54.5774,54.667,54.5594,54.5953,16362.0
2020-06-22 11:20:00,60.9,61.06,60.88,61.03,14328.0,54.5774,54.7208,54.5594,54.6939,14328.0
2020-06-22 11:25:00,61.03,61.04,60.92,60.96,19048.0,54.6939,54.7028,54.5953,54.6311,19048.0
2020-06-22 11:30:00,60.97,61.02,60.92,61.02,23912.0,54.6401,54.6849,54.5953,54.6849,23912.0
2020-06-22 11:35:00,61.01,61.16,60.96,61.15,22483.0,54.6759,54.8104,54.6311,54.8014,22483.0
2020-06-22 11:40:00,61.15,61.18,61.02,61.04,14972.0,54.8014,54.8283,54.6849,54.7028,14972.0
2020-06-22 11:45:00,61.05,61.13,61.02,61.03,20584.0,54.7118,54.7835,54.6849,54.6939,20584.0
2020-06-22 11:50:00,61.03,61.12,60.93,60.97,18349.0,54.6939,54.7745,54.6042,54.6401,18349.0
2020-06-22 11:55:00,60.96,61.05,60.96,61.04,10962.0,54.6311,54.7118,54.6311,54.7028,10962.0
2020-06-22 12:00:00,61.03,61.27,61.03,61.25,18360.0,54.6939,54.9089,54.6939,54.891,18360.0
2020-06-22 12:05:00,61.23,61.28,61.22,61.28,13402.0,54.8731,54.9179,54.8641,54.9179,13402.0
2020-06-22 12:10:00,61.28,61.37,61.23,61.32,16783.0,54.9179,54.9986,54.8731,54.9538,16783.0
2020-06-22 12:15:00,61.31,61.42,61.31,61.39,13347.0,54.9448,55.0434,54.9448,55.0165,13347.0
2020-06-22 12:20:00,61.39,61.41,61.29,61.33,12169.0,55.0165,55.0344,54.9269,54.9627,12169.0
2020-06-22 12:25:00,61.32,61.36,61.3,61.34,10255.0,54.9538,54.9896,54.9358,54.9717,10255.0
2020-06-22 12:30:00,61.33,61.34,61.27,61.28,8400.0,54.9627,54.9717,54.9089,54.9179,8400.0
2020-06-22 12:35:00,61.28,61.4,61.28,61.39,8476.0,54.9179,55.0255,54.9179,55.0165,8476.0
2020-06-22 12:40:00,61.4,61.49,61.38,61.48,12385.0,55.0255,55.1061,55.0075,55.0971,12385.0
2020-06-22 12:45:00,61.5,61.66,61.48,61.65,20541.0,55.1151,55.2585,55.0971,55.2495,20541.0
2020-06-22 12:50:00,61.64,61.69,61.61,61.66,14784.0,55.2405,55.2853,55.2137,55.2585,14784.0
2020-06-22 12:55:00,61.66,61.66,61.59,61.64,9818.0,55.2585,55.2585,55.1957,55.2405,9818.0
2020-06-22 13:00:00,61.66,61.75,61.56,61.65,23688.0,55.2585,55.3391,55.1688,55.2495,23688.0
2020-06-22 13:05:00,61.66,61.69,61.64,61.69,9384.0,55.2585,55.2853,55.2405,55.2853,9384.0
2020-06-22 13:10:00,61.69,61.69,61.52,61.52,14072.0,55.2853,55.2853,55.133,55.133,14072.0
2020-06-22 13:15:00,61.5,61.58,61.48,61.51,12071.0,55.1151,55.1868,55.0971,55.124,12071.0
2020-06-22 13:20:00,61.52,61.61,61.5,61.6,13262.0,55.133,55.2137,55.1151,55.2047,13262.0
2020-06-22 13:25:00,61.61,61.65,61.52,61.54,12779.0,55.2137,55.2495,55.133,55.1509,12779.0
2020-06-22 13:30:00,61.56,61.62,61.51,61.57,42384.0,55.1688,55.2226,55.124,55.1778,42384.0
2020-06-22 13:35:00,61.57,61.59,61.52,61.56,8171.0,55.1778,55.1957,55.133,55.1688,8171.0
2020-06-22 13:40:00,61.57,61.62,61.54,61.56,13896.0,55.1778,55.2226,55.1509,55.1688,13896.0
2020-06-22 13:45:00,61.58,61.62,61.54,61.61,16717.0,55.1868,55.2226,55.1509,55.2137,16717.0
2020-06-22 13:50:00,61.58,61.59,61.51,61.51,5903.0,55.1868,55.1957,55.124,55.124,5903.0
2020-06-22 13:55:00,61.51,61.53,61.4,61.41,15124.0,55.124,55.142,55.0255,55.0344,15124.0
2020-06-22 14:00:00,61.4,61.4,61.27,61.38,18356.0,55.0255,55.0255,54.9089,55.0075,18356.0
2020-06-22 14:05:00,61.4,61.52,61.38,61.52,17830.0,55.0255,55.133,55.0075,55.133,17830.0
2020-06-22 14:10:00,61.51,61.55,61.46,61.47,22127.0,55.124,55.1599,55.0792,55.0882,22127.0
2020-06-22 14:15:00,61.46,61.57,61.46,61.54,13623.0,55.0792,55.1778,55.0792,55.1509,13623.0
2020-06-22 14:20:00,61.55,61.71,61.51,61.69,20194.0,55.1599,55.3033,55.124,55.2853,20194.0
2020-06-22 14:25:00,61.68,61.82,61.66,61.81,24319.0,55.2764,55.4018,55.2585,55.3929,24319.0
2020-06-22 14:30:00,61.82,61.85,61.75,61.81,21416.0,55.4018,55.4287,55.3391,55.3929,21416.0
2020-06-22 14:35:00,61.83,61.84,61.67,61.68,18936.0,55.4108,55.4198,55.2674,55.2764,18936.0
2020-06-22 14:40:00,61.66,61.7,61.61,61.63,8292.0,55.2585,55.2943,55.2137,55.2316,8292.0
2020-06-22 14:45:00,61.62,61.67,61.61,61.63,8604.0,55.2226,55.2674,55.2137,55.2316,8604.0
2020-06-22 14:50:00,61.61,61.64,61.56,61.58,15364.0,55.2137,55.2405,55.1688,55.1868,15364.0
2020-06-22 14:55:00,61.58,61.72,61.57,61.71,16357.0,55.1868,55.3122,55.1778,55.3033,16357.0
2020-06-22 15:00:00,61.71,61.71,61.6,61.61,11484.0,55.3033,55.3033,55.2047,55.2137,11484.0
2020-06-22 15:05:00,61.62,61.63,61.57,61.57,13671.0,55.2226,55.2316,55.1778,55.1778,13671.0
2020-06-22 15:10:00,61.57,61.6,61.4,61.41,27400.0,55.1778,55.2047,55.0255,55.0344,27400.0
2020-06-22 15:15:00,61.41,61.44,61.34,61.44,21013.0,55.0344,55.0613,54.9717,55.0613,21013.0
2020-06-22 15:20:00,61.44,61.46,61.27,61.3,23046.0,55.0613,55.0792,54.9089,54.9358,23046.0
2020-06-22 15:25:00,61.3,61.38,61.3,61.34,13678.0,54.9358,55.0075,54.9358,54.9717,13678.0
2020-06-22 15:30:00,61.35,61.47,61.35,61.46,26398.0,54.9806,55.0882,54.9806,55.0792,26398.0
2020-06-22 15:35:00,61.46,61.47,61.29,61.42,34523.0,55.0792,55.0882,54.9269,55.0434,34523.0
2020-06-22 15:40:00,61.41,61.47,61.36,61.46,28809.0,55.0344,55.0882,54.9896,55.0792,28809.0
2020-06-22 15:45:00,61.48,61.53,61.26,61.3,45199.0,55.0971,55.142,54.9,54.9358,45199.0
2020-06-22 15:50:00,61.29,61.32,61.25,61.31,64737.0,54.9269,54.9538,54.891,54.9448,64737.0
2020-06-22 15:55:00,61.31,61.45,61.27,61.4,126233.0,54.9448,55.0703,54.9089,55.0255,126233.0
2020-06-23 09:30:00,62.28,62.59,62.04,62.47,50816.0,55.8141,56.0919,55.599,55.9844,50816.0
2020-06-23 09:35:00,62.42,62.51,62.28,62.31,16701.0,55.9396,56.0202,55.8141,55.841,16701.0
2020-06-23 09:40:00,62.35,62.38,62.18,62.25,13168.0,55.8768,55.9037,55.7245,55.7872,13168.0
2020-06-23 09:45:00,62.23,62.23,61.91,61.92,21812.0,55.7693,55.7693,55.4825,55.4915,21812.0
2020-06-23 09:50:00,61.94,61.96,61.82,61.94,11751.0,55.5094,55.5273,55.4018,55.5094,11751.0
2020-06-23 09:55:00,61.97,62.07,61.94,62.03,9956.0,55.5363,55.6259,55.5094,55.59,9956.0
2020-06-23 10:00:00,62.02,62.11,61.92,61.97,15179.0,55.5811,55.6617,55.4915,55.5363,15179.0
2020-06-23 10:05:00,61.99,62.06,61.84,62.01,7214.0,55.5542,55.6169,55.4198,55.5721,7214.0
2020-06-23 10:10:00,62.02,62.06,61.9,62.05,8993.0,55.5811,55.6169,55.4735,55.608,8993.0
2020-06-23 10:15:00,62.07,62.14,62.05,62.1,10628.0,55.6259,55.6886,55.608,55.6528,10628.0
2020-06-23 10:20:00,62.11,62.13,61.86,62.03,10781.0,55.6617,55.6797,55.4377,55.59,10781.0
2020-06-23 10:25:00,62.04,62.13,62.03,62.09,8362.0,55.599,55.6797,55.59,55.6438,8362.0
2020-06-23 10:30:00,62.09,62.1,61.95,61.99,8689.0,55.6438,55.6528,55.5184,55.5542,8689.0
2020-06-23 10:35:00,61.99,61.99,61.85,61.92,6527.0,55.5542,55.5542,55.4287,55.4915,6527.0
2020-06-23 10:40:00,61.88,62.01,61.77,61.77,15560.0,55.4556,55.5721,55.357,55.357,15560.0
2020-06-23 10:45:00,61.79,61.79,61.58,61.71,12151.0,55.375,55.375,55.1868,55.3033,12151.0
2020-06-23 10:50:00,61.72,61.82,61.71,61.74,9741.0,55.3122,55.4018,55.3033,55.3302,9741.0
2020-06-23 10:55:00,61.72,61.84,61.7,61.81,13530.0,55.3122,55.4198,55.2943,55.3929,13530.0
2020-06-23 11:00:00,61.82,62.0,61.77,61.97,19834.0,55.4018,55.5632,55.357,55.5363,19834.0
2020-06-23 11:05:00,61.96,61.98,61.9,61.91,8042.0,55.5273,55.5452,55.4735,55.4825,8042.0
2020-06-23 11:10:00,61.91,61.91,61.79,61.8,9541.0,55.4825,55.4825,55.375,55.3839,9541.0
2020-06-23 11:15:00,61.79,62.21,61.77,61.84,13725.0,55.375,55.7514,55.357,55.4198,13725.0
2020-06-23 11:20:00,61.87,62.19,61.86,62.19,15178.0,55.4467,55.7334,55.4377,55.7334,15178.0
2020-06-23 11:25:00,62.18,62.26,62.15,62.19,17769.0,55.7245,55.7962,55.6976,55.7334,17769.0
2020-06-23 11:30:00,62.19,62.31,62.17,62.26,17787.0,55.7334,55.841,55.7155,55.7962,17787.0
2020-06-23 11:35:00,62.26,62.35,62.22,62.27,11888.0,55.7962,55.8768,55.7603,55.8051,11888.0
2020-06-23 11:40:00,62.26,62.28,62.18,62.23,7238.0,55.7962,55.8141,55.7245,55.7693,7238.0
2020-06-23 11:45:00,62.24,62.26,62.19,62.25,8218.0,55.7782,55.7962,55.7334,55.7872,8218.0
2020-06-23 11:50:00,62.24,62.25,62.13,62.21,13271.0,55.7782,55.7872,55.6797,55.7514,13271.0
2020-06-23 11:55:00,62.22,62.31,62.22,62.29,8480.0,55.7603,55.841,55.7603,55.8231,8480.0
2020-06-23 12:00:00,62.31,62.4,62.31,62.39,7384.0,55.841,55.9216,55.841,55.9127,7384.0
2020-06-23 12:05:00,62.38,62.41,62.25,62.25,6641.0,55.9037,55.9306,55.7872,55.7872,6641.0
2020-06-23 12:10:00,62.26,62.34,62.2,62.2,65322.0,55.7962,55.8679,55.7424,55.7424,65322.0
2020-06-23 12:15:00,62.19,62.28,62.16,62.24,7357.0,55.7334,55.8141,55.7066,55.7782,7357.0
2020-06-23 12:20:00,62.22,62.38,62.21,62.38,9795.0,55.7603,55.9037,55.7514,55.9037,9795.0
2020-06-23 12:25:00,62.36,62.36,62.24,62.29,7039.0,55.8858,55.8858,55.7782,55.8231,7039.0
2020-06-23 12:30:00,62.29,62.3,62.22,62.26,5314.0,55.8231,55.832,55.7603,55.7962,5314.0
2020-06-23 12:35:00,62.26,62.28,62.18,62.2,6954.0,55.7962,55.8141,55.7245,55.7424,6954.0
2020-06-23 12:40:00,62.22,62.22,62.15,62.15,10432.0,55.7603,55.7603,55.6976,55.6976,10432.0
2020-06-23 12:45:00,62.14,62.3,62.12,62.29,11921.0,55.6886,55.832,55.6707,55.8231,11921.0
2020-06-23 12:50:00,62.28,62.29,62.24,62.26,5956.0,55.8141,55.8231,55.7782,55.7962,5956.0
2020-06-23 12:55:00,62.27,62.3,62.26,62.26,7078.0,55.8051,55.832,55.7962,55.7962,7078.0
2020-06-23 13:00:00,62.28,62.33,62.27,62.32,5266.0,55.8141,55.8589,55.8051,55.8499,5266.0
2020-06-23 13:05:00,62.31,62.37,62.3,62.36,6848.0,55.841,55.8947,55.832,55.8858,6848.0
2020-06-23 13:10:00,62.36,62.36,62.31,62.33,8073.0,55.8858,55.8858,55.841,55.8589,8073.0
2020-06-23 13:15:00,62.32,62.36,62.31,62.35,11253.0,55.8499,55.8858,55.841,55.8768,11253.0
2020-06-23 13:20:00,62.33,62.5,62.32,62.47,46542.0,55.8589,56.0113,55.8499,55.9844,46542.0
2020-06-23 13:25:00,62.47,62.47,62.4,62.44,9521.0,55.9844,55.9844,55.9216,55.9575,9521.0
2020-06-23 13:30:00,62.45,62.45,62.4,62.42,9195.0,55.9664,55.9664,55.9216,55.9396,9195.0
2020-06-23 13:35:00,62.41,62.51,62.41,62.51,14847.0,55.9306,56.0202,55.9306,56.0202,14847.0
2020-06-23 13:40:00,62.53,62.53,62.4,62.4,8756.0,56.0381,56.0381,55.9216,55.9216,8756.0
2020-06-23 13:45:00,62.41,62.48,62.4,62.43,6245.0,55.9306,55.9933,55.9216,55.9485,6245.0
2020-06-23 13:50:00,62.43,62.49,62.32,62.46,16554.0,55.9485,56.0023,55.8499,55.9754,16554.0
2020-06-23 13:55:00,62.47,62.47,62.41,62.45,5481.0,55.9844,55.9844,55.9306,55.9664,5481.0
2020-06-23 14:00:00,62.44,62.44,62.26,62.28,13230.0,55.9575,55.9575,55.7962,55.8141,13230.0
2020-06-23 14:05:00,62.28,62.34,62.25,62.31,9980.0,55.8141,55.8679,55.7872,55.841,9980.0
2020-06-23 14:10:00,62.32,62.33,62.23,62.25,5867.0,55.8499,55.8589,55.7693,55.7872,5867.0
2020-06-23 14:15:00,62.27,62.31,62.26,62.29,15462.0,55.8051,55.841,55.7962,55.8231,15462.0
2020-06-23 14:20:00,62.3,62.39,62.29,62.39,9073.0,55.832,55.9127,55.8231,55.9127,9073.0
2020-06-23 14:25:00,62.39,62.45,62.37,62.45,14296.0,55.9127,55.9664,55.8947,55.9664,14296.0
2020-06-23 14:30:00,62.46,62.46,62.35,62.37,11283.0,55.9754,55.9754,55.8768,55.8947,11283.0
2020-06-23 14:35:00,62.37,62.41,62.34,62.36,6165.0,55.8947,55.9306,55.8679,55.8858,6165.0
2020-06-23 14:40:00,62.35,62.38,62.32,62.37,6696.0,55.8768,55.9037,55.8499,55.8947,6696.0
2020-06-23 14:45:00,62.36,62.36,62.16,62.23,9890.0,55.8858,55.8858,55.7066,55.7693,9890.0
2020-06-23 14:50:00,62.23,62.3,62.19,62.29,8046.0,55.7693,55.832,55.7334,55.8231,8046.0
2020-06-23 14:55:00,62.29,62.32,62.23,62.25,8066.0,55.8231,55.8499,55.7693,55.7872,8066.0
2020-06-23 15:00:00,62.26,62.26,62.15,62.18,10120.0,55.7962,55.7962,55.6976,55.7245,10120.0
2020-06-23 15:05:00,62.17,62.17,62.13,62.15,9958.0,55.7155,55.7155,55.6797,55.6976,9958.0
2020-06-23 15:10:00,62.14,62.19,62.09,62.17,9528.0,55.6886,55.7334,55.6438,55.7155,9528.0
2020-06-23 15:15:00,62.16,62.27,62.15,62.27,16689.0,55.7066,55.8051,55.6976,55.8051,16689.0
2020-06-23 15:20:00,62.26,62.28,62.15,62.19,11813.0,55.7962,55.8141,55.6976,55.7334,11813.0
2020-06-23 15:25:00,62.18,62.23,62.15,62.17,10901.0,55.7245,55.7693,55.6976,55.7155,10901.0
2020-06-23 15:30:00,62.17,62.2,62.1,62.17,17835.0,55.7155,55.7424,55.6528,55.7155,17835.0
2020-06-23 15:35:00,62.16,62.22,62.16,62.21,22136.0,55.7066,55.7603,55.7066,55.7514,22136.0
2020-06-23 15:40:00,62.21,62.21,62.06,62.12,22629.0,55.7514,55.7514,55.6169,55.6707,22629.0
2020-06-23 15:45:00,62.11,62.12,61.98,62.02,23596.0,55.6617,55.6707,55.5452,55.5811,23596.0
2020-06-23 15:50:00,62.01,62.01,61.81,61.9,69990.0,55.5721,55.5721,55.3929,55.4735,69990.0
2020-06-23 15:55:00,61.9,61.91,61.78,61.8,154287.0,55.4735,55.4825,55.366,55.3839,154287.0
2020-06-24 09:30:00,61.0,61.18,60.84,60.92,55246.0,54.667,54.8283,54.5236,54.5953,55246.0
2020-06-24 09:35:00,60.94,61.17,60.85,61.09,38893.0,54.6132,54.8193,54.5326,54.7476,38893.0
2020-06-24 09:40:00,61.08,61.08,60.83,60.98,14307.0,54.7387,54.7387,54.5146,54.6491,14307.0
2020-06-24 09:45:00,60.92,60.93,60.85,60.9,14997.0,54.5953,54.6042,54.5326,54.5774,14997.0
2020-06-24 09:50:00,60.92,60.96,60.79,60.96,48686.0,54.5953,54.6311,54.4788,54.6311,48686.0
2020-06-24 09:55:00,60.94,61.0,60.86,60.92,31050.0,54.6132,54.667,54.5415,54.5953,31050.0
2020-06-24 10:00:00,60.91,60.94,60.6,60.61,54000.0,54.5863,54.6132,54.3085,54.3175,54000.0
2020-06-24 10:05:00,60.64,60.77,60.64,60.7,14945.0,54.3444,54.4609,54.3444,54.3981,14945.0
2020-06-24 10:10:00,60.67,60.85,60.62,60.83,34229.0,54.3712,54.5326,54.3264,54.5146,34229.0
2020-06-24 10:15:00,60.84,60.87,60.57,60.67,19659.0,54.5236,54.5505,54.2816,54.3712,19659.0
2020-06-24 10:20:00,60.67,60.83,60.64,60.83,13520.0,54.3712,54.5146,54.3444,54.5146,13520.0
2020-06-24 10:25:00,60.87,60.89,60.76,60.81,14175.0,54.5505,54.5684,54.4519,54.4967,14175.0
2020-06-24 10:30:00,60.8,60.95,60.69,60.71,18290.0,54.4877,54.6222,54.3892,54.4071,18290.0
2020-06-24 10:35:00,60.71,60.85,60.58,60.61,21192.0,54.4071,54.5326,54.2906,54.3175,21192.0
2020-06-24 10:40:00,60.61,60.7,60.59,60.67,39908.0,54.3175,54.3981,54.2995,54.3712,39908.0
2020-06-24 10:45:00,60.68,60.72,60.65,60.72,41802.0,54.3802,54.4161,54.3533,54.4161,41802.0
2020-06-24 10:50:00,60.73,60.84,60.63,60.69,68577.0,54.425,54.5236,54.3354,54.3892,68577.0
2020-06-24 10:55:00,60.68,60.79,60.67,60.72,23662.0,54.3802,54.4788,54.3712,54.4161,23662.0
2020-06-24 11:00:00,60.72,60.85,60.69,60.79,69658.0,54.4161,54.5326,54.3892,54.4788,69658.0
2020-06-24 11:05:00,60.78,60.83,60.6,60.61,55983.0,54.4698,54.5146,54.3085,54.3175,55983.0
2020-06-24 11:10:00,60.63,60.66,60.5,60.54,42436.0,54.3354,54.3623,54.2189,54.2547,42436.0
2020-06-24 11:15:00,60.54,60.59,60.34,60.54,106850.0,54.2547,54.2995,54.0755,54.2547,106850.0
2020-06-24 11:20:00,60.53,60.54,60.41,60.54,92815.0,54.2458,54.2547,54.1382,54.2547,92815.0
2020-06-24 11:25:00,60.53,60.69,60.37,60.5,122966.0,54.2458,54.3892,54.1024,54.2189,122966.0
2020-06-24 11:30:00,60.5,60.5,60.05,60.07,32169.0,54.2189,54.2189,53.8156,53.8335,32169.0
2020-06-24 11:35:00,60.07,60.13,59.95,59.95,43133.0,53.8335,53.8873,53.726,53.726,43133.0
2020-06-24 11:40:00,59.96,60.04,59.83,59.86,41533.0,53.735,53.8066,53.6185,53.6453,41533.0
2020-06-24 11:45:00,59.86,60.01,59.7,59.72,101816.0,53.6453,53.7798,53.5019,53.5199,101816.0
2020-06-24 11:50:00,59.71,59.81,59.66,59.77,36882.0,53.5109,53.6005,53.4661,53.5647,36882.0
2020-06-24 11:55:00,59.81,60.04,59.77,60.01,80007.0,53.6005,53.8066,53.5647,53.7798,80007.0
2020-06-24 12:00:00,59.97,60.09,59.92,60.08,21074.0,53.7439,53.8515,53.6991,53.8425,21074.0
2020-06-24 12:05:00,60.07,60.07,59.8,59.88,22050.0,53.8335,53.8335,53.5916,53.6633,22050.0
2020-06-24 12:10:00,59.85,59.86,59.73,59.79,19268.0,53.6364,53.6453,53.5288,53.5826,19268.0
2020-06-24 12:15:00,59.8,59.96,59.79,59.96,15465.0,53.5916,53.735,53.5826,53.735,15465.0
2020-06-24 12:20:00,59.93,60.01,59.87,59.96,20230.0,53.7081,53.7798,53.6543,53.735,20230.0
2020-06-24 12:25:00,59.96,59.98,59.84,59.89,29259.0,53.735,53.7529,53.6274,53.6722,29259.0
2020-06-24 12:30:00,59.88,59.91,59.85,59.87,16820.0,53.6633,53.6901,53.6364,53.6543,16820.0
2020-06-24 12:35:00,59.87,59.91,59.85,59.88,27900.0,53.6543,53.6901,53.6364,53.6633,27900.0
2020-06-24 12:40:00,59.88,60.12,59.87,60.1,16658.0,53.6633,53.8783,53.6543,53.8604,16658.0
2020-06-24 12:45:00,60.1,60.12,60.04,60.04,17067.0,53.8604,53.8783,53.8066,53.8066,17067.0
2020-06-24 12:50:00,60.03,60.04,59.94,59.98,10362.0,53.7977,53.8066,53.717,53.7529,10362.0
2020-06-24 12:55:00,59.98,60.13,59.98,60.13,11863.0,53.7529,53.8873,53.7529,53.8873,11863.0
2020-06-24 13:00:00,60.11,60.12,60.01,60.04,11591.0,53.8694,53.8783,53.7798,53.8066,11591.0
2020-06-24 13:05:00,60.05,60.09,59.98,59.99,13473.0,53.8156,53.8515,53.7529,53.7618,13473.0
2020-06-24 13:10:00,60.0,60.04,59.95,59.96,13664.0,53.7708,53.8066,53.726,53.735,13664.0
2020-06-24 13:15:00,59.97,60.1,59.94,60.03,10841.0,53.7439,53.8604,53.717,53.7977,10841.0
2020-06-24 13:20:00,60.0,60.0,59.9,59.91,25631.0,53.7708,53.7708,53.6812,53.6901,25631.0
2020-06-24 13:25:00,59.91,59.94,59.75,59.77,24470.0,53.6901,53.717,53.5468,53.5647,24470.0
2020-06-24 13:30:00,59.76,59.76,59.66,59.7,23480.0,53.5557,53.5557,53.4661,53.5019,23480.0
2020-06-24 13:35:00,59.7,59.72,59.63,59.67,20184.0,53.5019,53.5199,53.4392,53.4751,20184.0
2020-06-24 13:40:00,59.66,59.74,59.64,59.71,14684.0,53.4661,53.5378,53.4482,53.5109,14684.0
2020-06-24 13:45:00,59.7,59.75,59.56,59.7,63668.0,53.5019,53.5468,53.3765,53.5019,63668.0
2020-06-24 13:50:00,59.68,59.68,59.57,59.68,22683.0,53.484,53.484,53.3854,53.484,22683.0
2020-06-24 13:55:00,59.64,59.68,59.6,59.64,26987.0,53.4482,53.484,53.4123,53.4482,26987.0
2020-06-24 14:00:00,59.63,59.7,59.51,59.61,22868.0,53.4392,53.5019,53.3317,53.4213,22868.0
2020-06-24 14:05:00,59.62,59.85,59.59,59.85,14760.0,53.4303,53.6364,53.4034,53.6364,14760.0
2020-06-24 14:10:00,59.84,59.85,59.68,59.68,52449.0,53.6274,53.6364,53.484,53.484,52449.0
2020-06-24 14:15:00,59.68,59.82,59.68,59.72,42861.0,53.484,53.6095,53.484,53.5199,42861.0
2020-06-24 14:20:00,59.72,59.79,59.58,59.59,14510.0,53.5199,53.5826,53.3944,53.4034,14510.0
2020-06-24 14:25:00,59.58,59.69,59.53,59.67,16931.0,53.3944,53.493,53.3496,53.4751,16931.0
2020-06-24 14:30:00,59.68,59.8,59.63,59.73,14787.0,53.484,53.5916,53.4392,53.5288,14787.0
2020-06-24 14:35:00,59.74,59.74,59.63,59.66,19539.0,53.5378,53.5378,53.4392,53.4661,19539.0
2020-06-24 14:40:00,59.69,59.7,59.6,59.62,76623.0,53.493,53.5019,53.4123,53.4303,76623.0
2020-06-24 14:45:00,59.63,59.83,59.62,59.79,17880.0,53.4392,53.6185,53.4303,53.5826,17880.0
2020-06-24 14:50:00,59.81,59.83,59.67,59.73,21821.0,53.6005,53.6185,53.4751,53.5288,21821.0
2020-06-24 14:55:00,59.73,59.85,59.7,59.73,19644.0,53.5288,53.6364,53.5019,53.5288,19644.0
2020-06-24 15:00:00,59.76,59.96,59.76,59.96,22499.0,53.5557,53.735,53.5557,53.735,22499.0
2020-06-24 15:05:00,59.92,59.95,59.84,59.84,18431.0,53.6991,53.726,53.6274,53.6274,18431.0
2020-06-24 15:10:00,59.85,60.02,59.77,60.02,26180.0,53.6364,53.7887,53.5647,53.7887,26180.0
2020-06-24 15:15:00,60.02,60.2,59.98,60.14,25182.0,53.7887,53.95,53.7529,53.8963,25182.0
2020-06-24 15:20:00,60.16,60.17,59.93,59.94,18603.0,53.9142,53.9232,53.7081,53.717,18603.0
2020-06-24 15:25:00,59.94,60.0,59.81,59.82,17967.0,53.717,53.7708,53.6005,53.6095,17967.0
2020-06-24 15:30:00,59.82,59.88,59.73,59.75,24902.0,53.6095,53.6633,53.5288,53.5468,24902.0
2020-06-24 15:35:00,59.74,59.82,59.63,59.71,35684.0,53.5378,53.6095,53.4392,53.5109,35684.0
2020-06-24 15:40:00,59.7,60.0,59.69,59.98,54517.0,53.5019,53.7708,53.493,53.7529,54517.0
2020-06-24 15:45:00,59.97,60.0,59.82,59.82,28731.0,53.7439,53.7708,53.6095,53.6095,28731.0
2020-06-24 15:50:00,59.79,59.8,59.49,59.53,107948.0,53.5826,53.5916,53.3137,53.3496,107948.0
2020-06-24 15:55:00,59.55,59.65,59.53,59.63,172103.0,53.3675,53.4571,53.3496,53.4392,172103.0
2020-06-25 09:30:00,59.3,59.3,58.78,58.95,65992.0,53.1435,53.1435,52.6775,52.8298,65992.0
2020-06-25 09:35:00,58.93,59.05,58.87,59.05,13045.0,52.8119,52.9194,52.7581,52.9194,13045.0
2020-06-25 09:40:00,58.95,58.95,58.66,58.84,21931.0,52.8298,52.8298,52.5699,52.7312,21931.0
2020-06-25 09:45:00,58.86,58.98,58.75,58.83,19086.0,52.7492,52.8567,52.6506,52.7223,19086.0
2020-06-25 09:50:00,58.8,59.1,58.79,59.04,15437.0,52.6954,52.9642,52.6864,52.9105,15437.0
2020-06-25 09:55:00,59.03,59.14,58.96,59.13,14338.0,52.9015,53.0001,52.8388,52.9911,14338.0
2020-06-25 10:00:00,59.15,59.45,59.13,59.42,14776.0,53.009,53.2779,52.9911,53.251,14776.0
2020-06-25 10:05:00,59.42,59.51,59.36,59.46,37562.0,53.251,53.3317,53.1972,53.2869,37562.0
2020-06-25 10:10:00,59.46,59.75,59.45,59.72,20532.0,53.2869,53.5468,53.2779,53.5199,20532.0
2020-06-25 10:15:00,59.7,59.78,59.62,59.65,14002.0,53.5019,53.5736,53.4303,53.4571,14002.0
2020-06-25 10:20:00,59.64,59.78,59.64,59.66,22236.0,53.4482,53.5736,53.4482,53.4661,22236.0
2020-06-25 10:25:00,59.65,59.75,59.58,59.62,20328.0,53.4571,53.5468,53.3944,53.4303,20328.0
2020-06-25 10:30:00,59.64,59.69,59.51,59.53,31786.0,53.4482,53.493,53.3317,53.3496,31786.0
2020-06-25 10:35:00,59.53,59.57,59.38,59.38,19933.0,53.3496,53.3854,53.2152,53.2152,19933.0
2020-06-25 10:40:00,59.41,59.43,59.32,59.37,13521.0,53.2421,53.26,53.1614,53.2062,13521.0
2020-06-25 10:45:00,59.37,59.54,59.32,59.38,33331.0,53.2062,53.3586,53.1614,53.2152,33331.0
2020-06-25 10:50:00,59.38,59.46,59.3,59.33,17948.0,53.2152,53.2869,53.1435,53.1704,17948.0
2020-06-25 10:55:00,59.3,59.42,59.25,59.35,43587.0,53.1435,53.251,53.0987,53.1883,43587.0
2020-06-25 11:00:00,59.32,59.38,59.21,59.38,17979.0,53.1614,53.2152,53.0628,53.2152,17979.0
2020-06-25 11:05:00,59.36,59.36,59.2,59.26,12961.0,53.1972,53.1972,53.0539,53.1076,12961.0
2020-06-25 11:10:00,59.26,59.45,59.22,59.45,13307.0,53.1076,53.2779,53.0718,53.2779,13307.0
2020-06-25 11:15:00,59.41,59.55,59.41,59.51,8211.0,53.2421,53.3675,53.2421,53.3317,8211.0
2020-06-25 11:20:00,59.45,59.5,59.4,59.43,8389.0,53.2779,53.3227,53.2331,53.26,8389.0
2020-06-25 11:25:00,59.44,59.44,59.36,59.39,7633.0,53.2689,53.2689,53.1972,53.2241,7633.0
2020-06-25 11:30:00,59.38,59.4,59.14,59.17,18938.0,53.2152,53.2331,53.0001,53.027,18938.0
2020-06-25 11:35:00,59.17,59.29,59.13,59.2,16712.0,53.027,53.1345,52.9911,53.0539,16712.0
2020-06-25 11:40:00,59.19,59.25,59.1,59.22,15516.0,53.0449,53.0987,52.9642,53.0718,15516.0
2020-06-25 11:45:00,59.22,59.39,59.2,59.37,9325.0,53.0718,53.2241,53.0539,53.2062,9325.0
2020-06-25 11:50:00,59.37,59.4,59.33,59.33,10849.0,53.2062,53.2331,53.1704,53.1704,10849.0
2020-06-25 11:55:00,59.34,59.45,59.34,59.4,7247.0,53.1793,53.2779,53.1793,53.2331,7247.0
2020-06-25 12:00:00,59.41,59.59,59.41,59.5,7389.0,53.2421,53.4034,53.2421,53.3227,7389.0
2020-06-25 12:05:00,59.51,59.63,59.48,59.48,7830.0,53.3317,53.4392,53.3048,53.3048,7830.0
2020-06-25 12:10:00,59.49,59.53,59.45,59.45,9214.0,53.3137,53.3496,53.2779,53.2779,9214.0
2020-06-25 12:15:00,59.46,59.63,59.46,59.57,14023.0,53.2869,53.4392,53.2869,53.3854,14023.0
2020-06-25 12:20:00,59.58,59.65,59.56,59.6,13872.0,53.3944,53.4571,53.3765,53.4123,13872.0
2020-06-25 12:25:00,59.6,59.61,59.56,59.59,13644.0,53.4123,53.4213,53.3765,53.4034,13644.0
2020-06-25 12:30:00,59.59,59.64,59.49,59.58,16988.0,53.4034,53.4482,53.3137,53.3944,16988.0
2020-06-25 12:35:00,59.57,59.66,59.51,59.62,9363.0,53.3854,53.4661,53.3317,53.4303,9363.0
2020-06-25 12:40:00,59.6,59.73,59.59,59.67,9721.0,53.4123,53.5288,53.4034,53.4751,9721.0
2020-06-25 12:45:00,59.68,59.7,59.63,59.65,7805.0,53.484,53.5019,53.4392,53.4571,7805.0
2020-06-25 12:50:00,59.65,59.72,59.63,59.7,15253.0,53.4571,53.5199,53.4392,53.5019,15253.0
2020-06-25 12:55:00,59.7,59.73,59.63,59.65,9930.0,53.5019,53.5288,53.4392,53.4571,9930.0
2020-06-25 13:00:00,59.65,59.68,59.57,59.67,14272.0,53.4571,53.484,53.3854,53.4751,14272.0
2020-06-25 13:05:00,59.67,59.69,59.62,59.63,17081.0,53.4751,53.493,53.4303,53.4392,17081.0
2020-06-25 13:10:00,59.64,59.69,59.61,59.68,8035.0,53.4482,53.493,53.4213,53.484,8035.0
2020-06-25 13:15:00,59.67,59.74,59.65,59.69,11563.0,53.4751,53.5378,53.4571,53.493,11563.0
2020-06-25 13:20:00,59.68,59.75,59.62,59.64,7826.0,53.484,53.5468,53.4303,53.4482,7826.0
2020-06-25 13:25:00,59.63,59.71,59.61,59.69,6502.0,53.4392,53.5109,53.4213,53.493,6502.0
2020-06-25 13:30:00,59.67,59.68,59.56,59.61,12070.0,53.4751,53.484,53.3765,53.4213,12070.0
2020-06-25 13:35:00,59.62,59.79,59.58,59.77,13901.0,53.4303,53.5826,53.3944,53.5647,13901.0
2020-06-25 13:40:00,59.78,59.8,59.74,59.75,7772.0,53.5736,53.5916,53.5378,53.5468,7772.0
2020-06-25 13:45:00,59.74,59.83,59.71,59.83,20610.0,53.5378,53.6185,53.5109,53.6185,20610.0
2020-06-25 13:50:00,59.83,59.83,59.7,59.7,11226.0,53.6185,53.6185,53.5019,53.5019,11226.0
2020-06-25 13:55:00,59.7,59.71,59.65,59.67,29118.0,53.5019,53.5109,53.4571,53.4751,29118.0
2020-06-25 14:00:00,59.68,59.69,59.62,59.68,23266.0,53.484,53.493,53.4303,53.484,23266.0
2020-06-25 14:05:00,59.69,59.73,59.68,59.69,13084.0,53.493,53.5288,53.484,53.493,13084.0
2020-06-25 14:10:00,59.69,59.76,59.68,59.73,9497.0,53.493,53.5557,53.484,53.5288,9497.0
2020-06-25 14:15:00,59.74,59.83,59.74,59.79,16728.0,53.5378,53.6185,53.5378,53.5826,16728.0
2020-06-25 14:20:00,59.78,59.78,59.6,59.65,23272.0,53.5736,53.5736,53.4123,53.4571,23272.0
2020-06-25 14:25:00,59.65,59.73,59.65,59.72,40062.0,53.4571,53.5288,53.4571,53.5199,40062.0
2020-06-25 14:30:00,59.7,59.7,59.61,59.62,26024.0,53.5019,53.5019,53.4213,53.4303,26024.0
2020-06-25 14:35:00,59.64,59.65,59.53,59.55,33404.0,53.4482,53.4571,53.3496,53.3675,33404.0
2020-06-25 14:40:00,59.54,59.65,59.53,59.61,14209.0,53.3586,53.4571,53.3496,53.4213,14209.0
2020-06-25 14:45:00,59.61,59.61,59.53,59.55,9902.0,53.4213,53.4213,53.3496,53.3675,9902.0
2020-06-25 14:50:00,59.54,59.66,59.53,59.57,18210.0,53.3586,53.4661,53.3496,53.3854,18210.0
2020-06-25 14:55:00,59.57,59.64,59.56,59.56,9775.0,53.3854,53.4482,53.3765,53.3765,9775.0
2020-06-25 15:00:00,59.56,59.82,59.54,59.8,21098.0,53.3765,53.6095,53.3586,53.5916,21098.0
2020-06-25 15:05:00,59.81,60.06,59.81,60.03,41018.0,53.6005,53.8246,53.6005,53.7977,41018.0
2020-06-25 15:10:00,60.03,60.09,60.01,60.06,25288.0,53.7977,53.8515,53.7798,53.8246,25288.0
2020-06-25 15:15:00,60.05,60.21,60.04,60.1,42195.0,53.8156,53.959,53.8066,53.8604,42195.0
2020-06-25 15:20:00,60.1,60.22,60.08,60.22,28159.0,53.8604,53.968,53.8425,53.968,28159.0
2020-06-25 15:25:00,60.19,60.35,60.17,60.25,23472.0,53.9411,54.0845,53.9232,53.9948,23472.0
2020-06-25 15:30:00,60.24,60.32,60.16,60.28,29976.0,53.9859,54.0576,53.9142,54.0217,29976.0
2020-06-25 15:35:00,60.28,60.29,60.0,60.02,23938.0,54.0217,54.0307,53.7708,53.7887,23938.0
2020-06-25 15:40:00,60.02,60.08,59.96,60.08,40832.0,53.7887,53.8425,53.735,53.8425,40832.0
2020-06-25 15:45:00,60.05,60.17,59.95,60.03,49244.0,53.8156,53.9232,53.726,53.7977,49244.0
2020-06-25 15:50:00,60.03,60.34,59.95,60.33,81164.0,53.7977,54.0755,53.726,54.0665,81164.0
2020-06-25 15:55:00,60.33,60.41,60.13,60.35,145972.0,54.0665,54.1382,53.8873,54.0845,145972.0
2020-06-26 09:30:00,59.89,59.97,59.55,59.93,46528.0,53.6722,53.7439,53.3675,53.7081,46528.0
2020-06-26 09:35:00,59.96,60.09,59.85,59.95,12713.0,53.735,53.8515,53.6364,53.726,12713.0
2020-06-26 09:40:00,59.99,60.05,59.87,59.98,18174.0,53.7618,53.8156,53.6543,53.7529,18174.0
2020-06-26 09:45:00,59.97,60.32,59.94,60.14,31829.0,53.7439,54.0576,53.717,53.8963,31829.0
2020-06-26 09:50:00,60.13,60.18,59.95,60.18,36189.0,53.8873,53.9321,53.726,53.9321,36189.0
2020-06-26 09:55:00,60.18,60.28,59.98,60.28,58237.0,53.9321,54.0217,53.7529,54.0217,58237.0
2020-06-26 10:00:00,60.28,60.37,60.15,60.18,24334.0,54.0217,54.1024,53.9052,53.9321,24334.0
2020-06-26 10:05:00,60.22,60.35,60.12,60.18,8936.0,53.968,54.0845,53.8783,53.9321,8936.0
2020-06-26 10:10:00,60.18,60.18,59.97,60.08,14035.0,53.9321,53.9321,53.7439,53.8425,14035.0
2020-06-26 10:15:00,60.06,60.18,59.99,60.08,29779.0,53.8246,53.9321,53.7618,53.8425,29779.0
2020-06-26 10:20:00,60.1,60.1,59.85,59.98,23208.0,53.8604,53.8604,53.6364,53.7529,23208.0
2020-06-26 10:25:00,59.99,60.06,59.91,60.06,23664.0,53.7618,53.8246,53.6901,53.8246,23664.0
2020-06-26 10:30:00,60.05,60.23,59.93,59.99,33504.0,53.8156,53.9769,53.7081,53.7618,33504.0
2020-06-26 10:35:00,59.97,60.06,59.89,59.9,32315.0,53.7439,53.8246,53.6722,53.6812,32315.0
2020-06-26 10:40:00,59.88,60.04,59.82,60.04,25050.0,53.6633,53.8066,53.6095,53.8066,25050.0
2020-06-26 10:45:00,60.02,60.07,59.75,59.76,23436.0,53.7887,53.8335,53.5468,53.5557,23436.0
2020-06-26 10:50:00,59.79,59.9,59.61,59.61,20309.0,53.5826,53.6812,53.4213,53.4213,20309.0
2020-06-26 10:55:00,59.66,59.77,59.57,59.62,16265.0,53.4661,53.5647,53.3854,53.4303,16265.0
2020-06-26 11:00:00,59.63,59.71,59.62,59.65,20257.0,53.4392,53.5109,53.4303,53.4571,20257.0
2020-06-26 11:05:00,59.64,59.8,59.58,59.69,14998.0,53.4482,53.5916,53.3944,53.493,14998.0
2020-06-26 11:10:00,59.68,59.68,59.56,59.63,12476.0,53.484,53.484,53.3765,53.4392,12476.0
2020-06-26 11:15:00,59.6,59.6,59.49,59.57,18747.0,53.4123,53.4123,53.3137,53.3854,18747.0
2020-06-26 11:20:00,59.57,59.67,59.52,59.67,14962.0,53.3854,53.4751,53.3406,53.4751,14962.0
2020-06-26 11:25:00,59.66,59.7,59.6,59.63,15450.0,53.4661,53.5019,53.4123,53.4392,15450.0
2020-06-26 11:30:00,59.65,59.68,59.47,59.52,27827.0,53.4571,53.484,53.2958,53.3406,27827.0
2020-06-26 11:35:00,59.53,59.7,59.52,59.67,7715.0,53.3496,53.5019,53.3406,53.4751,7715.0
2020-06-26 11:40:00,59.67,59.67,59.53,59.56,10044.0,53.4751,53.4751,53.3496,53.3765,10044.0
2020-06-26 11:45:00,59.58,59.63,59.49,59.63,9366.0,53.3944,53.4392,53.3137,53.4392,9366.0
2020-06-26 11:50:00,59.62,59.64,59.46,59.46,8636.0,53.4303,53.4482,53.2869,53.2869,8636.0
2020-06-26 11:55:00,59.47,59.66,59.47,59.61,13729.0,53.2958,53.4661,53.2958,53.4213,13729.0
2020-06-26 12:00:00,59.6,59.65,59.52,59.65,20669.0,53.4123,53.4571,53.3406,53.4571,20669.0
2020-06-26 12:05:00,59.66,59.66,59.55,59.58,14245.0,53.4661,53.4661,53.3675,53.3944,14245.0
2020-06-26 12:10:00,59.59,59.67,59.58,59.61,7980.0,53.4034,53.4751,53.3944,53.4213,7980.0
2020-06-26 12:15:00,59.61,59.62,59.49,59.5,16454.0,53.4213,53.4303,53.3137,53.3227,16454.0
2020-06-26 12:20:00,59.5,59.62,59.4,59.6,52520.0,53.3227,53.4303,53.2331,53.4123,52520.0
2020-06-26 12:25:00,59.61,59.7,59.61,59.67,7756.0,53.4213,53.5019,53.4213,53.4751,7756.0
2020-06-26 12:30:00,59.69,59.69,59.54,59.64,6784.0,53.493,53.493,53.3586,53.4482,6784.0
2020-06-26 12:35:00,59.64,59.72,59.59,59.71,8817.0,53.4482,53.5199,53.4034,53.5109,8817.0
2020-06-26 12:40:00,59.7,59.7,59.6,59.63,10740.0,53.5019,53.5019,53.4123,53.4392,10740.0
2020-06-26 12:45:00,59.62,59.71,59.54,59.63,13624.0,53.4303,53.5109,53.3586,53.4392,13624.0
2020-06-26 12:50:00,59.59,59.69,59.56,59.68,11171.0,53.4034,53.493,53.3765,53.484,11171.0
2020-06-26 12:55:00,59.69,59.77,59.65,59.75,7461.0,53.493,53.5647,53.4571,53.5468,7461.0
2020-06-26 13:00:00,59.74,59.84,59.69,59.75,6805.0,53.5378,53.6274,53.493,53.5468,6805.0
2020-06-26 13:05:00,59.75,59.86,59.75,59.79,5229.0,53.5468,53.6453,53.5468,53.5826,5229.0
2020-06-26 13:10:00,59.81,59.83,59.71,59.71,7805.0,53.6005,53.6185,53.5109,53.5109,7805.0
2020-06-26 13:15:00,59.72,59.75,59.67,59.72,10120.0,53.5199,53.5468,53.4751,53.5199,10120.0
2020-06-26 13:20:00,59.76,59.85,59.73,59.79,10502.0,53.5557,53.6364,53.5288,53.5826,10502.0
2020-06-26 13:25:00,59.78,59.87,59.76,59.8,10109.0,53.5736,53.6543,53.5557,53.5916,10109.0
2020-06-26 13:30:00,59.8,59.92,59.76,59.92,8980.0,53.5916,53.6991,53.5557,53.6991,8980.0
2020-06-26 13:35:00,59.92,60.0,59.85,59.94,30008.0,53.6991,53.7708,53.6364,53.717,30008.0
2020-06-26 13:40:00,59.94,59.99,59.93,59.94,17232.0,53.717,53.7618,53.7081,53.717,17232.0
2020-06-26 13:45:00,59.97,60.03,59.92,60.01,17411.0,53.7439,53.7977,53.6991,53.7798,17411.0
2020-06-26 13:50:00,60.02,60.04,59.95,60.02,13410.0,53.7887,53.8066,53.726,53.7887,13410.0
2020-06-26 13:55:00,60.04,60.08,59.95,59.95,15214.0,53.8066,53.8425,53.726,53.726,15214.0
2020-06-26 14:00:00,59.94,59.96,59.87,59.88,14490.0,53.717,53.735,53.6543,53.6633,14490.0
2020-06-26 14:05:00,59.88,59.88,59.79,59.8,9243.0,53.6633,53.6633,53.5826,53.5916,9243.0
2020-06-26 14:10:00,59.81,59.91,59.77,59.77,14197.0,53.6005,53.6901,53.5647,53.5647,14197.0
2020-06-26 14:15:00,59.78,59.82,59.75,59.8,14986.0,53.5736,53.6095,53.5468,53.5916,14986.0
2020-06-26 14:20:00,59.79,59.89,59.77,59.84,54366.0,53.5826,53.6722,53.5647,53.6274,54366.0
2020-06-26 14:25:00,59.85,59.86,59.6,59.67,46634.0,53.6364,53.6453,53.4123,53.4751,46634.0
2020-06-26 14:30:00,59.67,59.77,59.6,59.7,22750.0,53.4751,53.5647,53.4123,53.5019,22750.0
2020-06-26 14:35:00,59.67,59.7,59.57,59.61,15023.0,53.4751,53.5019,53.3854,53.4213,15023.0
2020-06-26 14:40:00,59.6,59.73,59.59,59.59,10997.0,53.4123,53.5288,53.4034,53.4034,10997.0
2020-06-26 14:45:00,59.57,59.6,59.46,59.53,17585.0,53.3854,53.4123,53.2869,53.3496,17585.0
2020-06-26 14:50:00,59.55,59.66,59.55,59.59,27192.0,53.3675,53.4661,53.3675,53.4034,27192.0
2020-06-26 14:55:00,59.58,59.6,59.49,59.6,21401.0,53.3944,53.4123,53.3137,53.4123,21401.0
2020-06-26 15:00:00,59.6,59.71,59.55,59.55,16082.0,53.4123,53.5109,53.3675,53.3675,16082.0
2020-06-26 15:05:00,59.57,59.6,59.48,59.57,24350.0,53.3854,53.4123,53.3048,53.3854,24350.0
2020-06-26 15:10:00,59.55,59.65,59.52,59.64,23067.0,53.3675,53.4571,53.3406,53.4482,23067.0
2020-06-26 15:15:00,59.63,59.66,59.48,59.5,16872.0,53.4392,53.4661,53.3048,53.3227,16872.0
2020-06-26 15:20:00,59.51,59.53,59.39,59.41,18664.0,53.3317,53.3496,53.2241,53.2421,18664.0
2020-06-26 15:25:00,59.4,59.53,59.3,59.42,24203.0,53.2331,53.3496,53.1435,53.251,24203.0
2020-06-26 15:30:00,59.42,59.44,59.3,59.33,21941.0,53.251,53.2689,53.1435,53.1704,21941.0
2020-06-26 15:35:00,59.32,59.47,59.27,59.46,37269.0,53.1614,53.2958,53.1166,53.2869,37269.0
2020-06-26 15:40:00,59.45,59.78,59.4,59.78,24369.0,53.2779,53.5736,53.2331,53.5736,24369.0
2020-06-26 15:45:00,59.78,59.87,59.62,59.68,34258.0,53.5736,53.6543,53.4303,53.484,34258.0
2020-06-26 15:50:00,59.65,59.9,59.6,59.88,114833.0,53.4571,53.6812,53.4123,53.6633,114833.0
2020-06-26 15:55:00,59.88,59.95,59.69,59.87,225898.0,53.6633,53.726,53.493,53.6543,225898.0
2020-06-29 09:30:00,60.78,60.78,60.37,60.44,39882.0,54.4698,54.4698,54.1024,54.1651,39882.0
2020-06-29 09:35:00,60.44,60.72,60.4,60.7,6728.0,54.1651,54.4161,54.1293,54.3981,6728.0
2020-06-29 09:40:00,60.63,60.69,60.47,60.61,6293.0,54.3354,54.3892,54.192,54.3175,6293.0
2020-06-29 09:45:00,60.56,60.79,60.54,60.57,7085.0,54.2727,54.4788,54.2547,54.2816,7085.0
2020-06-29 09:50:00,60.62,60.83,60.54,60.8,18344.0,54.3264,54.5146,54.2547,54.4877,18344.0
2020-06-29 09:55:00,60.78,60.87,60.77,60.81,8835.0,54.4698,54.5505,54.4609,54.4967,8835.0
2020-06-29 10:00:00,60.85,60.89,60.76,60.85,14175.0,54.5326,54.5684,54.4519,54.5326,14175.0
2020-06-29 10:05:00,60.89,60.94,60.82,60.82,12770.0,54.5684,54.6132,54.5057,54.5057,12770.0
2020-06-29 10:10:00,60.86,60.93,60.72,60.85,12400.0,54.5415,54.6042,54.4161,54.5326,12400.0
2020-06-29 10:15:00,60.93,61.03,60.92,61.03,4148.0,54.6042,54.6939,54.5953,54.6939,4148.0
2020-06-29 10:20:00,60.96,60.99,60.89,60.96,12619.0,54.6311,54.658,54.5684,54.6311,12619.0
2020-06-29 10:25:00,60.95,61.03,60.9,60.96,11719.0,54.6222,54.6939,54.5774,54.6311,11719.0
2020-06-29 10:30:00,60.94,61.03,60.89,60.98,21303.0,54.6132,54.6939,54.5684,54.6491,21303.0
2020-06-29 10:35:00,61.0,61.16,60.94,61.12,10264.0,54.667,54.8104,54.6132,54.7745,10264.0
2020-06-29 10:40:00,61.11,61.14,61.03,61.05,6851.0,54.7656,54.7924,54.6939,54.7118,6851.0
2020-06-29 10:45:00,61.07,61.19,61.07,61.18,4568.0,54.7297,54.8373,54.7297,54.8283,4568.0
2020-06-29 10:50:00,61.18,61.33,61.13,61.15,14879.0,54.8283,54.9627,54.7835,54.8014,14879.0
2020-06-29 10:55:00,61.13,61.17,61.05,61.1,8148.0,54.7835,54.8193,54.7118,54.7566,8148.0
2020-06-29 11:00:00,61.09,61.14,61.0,61.06,15769.0,54.7476,54.7924,54.667,54.7208,15769.0
2020-06-29 11:05:00,61.04,61.12,61.01,61.09,7267.0,54.7028,54.7745,54.6759,54.7476,7267.0
2020-06-29 11:10:00,61.09,61.12,61.0,61.01,5141.0,54.7476,54.7745,54.667,54.6759,5141.0
2020-06-29 11:15:00,61.02,61.09,60.93,61.02,20088.0,54.6849,54.7476,54.6042,54.6849,20088.0
2020-06-29 11:20:00,61.02,61.25,61.02,61.22,27449.0,54.6849,54.891,54.6849,54.8641,27449.0
2020-06-29 11:25:00,61.23,61.25,61.14,61.22,11335.0,54.8731,54.891,54.7924,54.8641,11335.0
2020-06-29 11:30:00,61.21,61.21,61.08,61.08,6941.0,54.8552,54.8552,54.7387,54.7387,6941.0
2020-06-29 11:35:00,61.1,61.18,61.07,61.12,7398.0,54.7566,54.8283,54.7297,54.7745,7398.0
2020-06-29 11:40:00,61.12,61.22,61.11,61.22,9395.0,54.7745,54.8641,54.7656,54.8641,9395.0
2020-06-29 11:45:00,61.22,61.24,61.05,61.13,9348.0,54.8641,54.8821,54.7118,54.7835,9348.0
2020-06-29 11:50:00,61.12,61.14,61.03,61.04,8964.0,54.7745,54.7924,54.6939,54.7028,8964.0
2020-06-29 11:55:00,61.06,61.07,60.94,60.94,15397.0,54.7208,54.7297,54.6132,54.6132,15397.0
2020-06-29 12:00:00,60.97,61.08,60.95,61.03,7413.0,54.6401,54.7387,54.6222,54.6939,7413.0
2020-06-29 12:05:00,61.04,61.06,60.95,60.96,5800.0,54.7028,54.7208,54.6222,54.6311,5800.0
2020-06-29 12:10:00,60.95,61.02,60.91,61.01,7864.0,54.6222,54.6849,54.5863,54.6759,7864.0
2020-06-29 12:15:00,61.01,61.2,61.0,61.2,8954.0,54.6759,54.8462,54.667,54.8462,8954.0
2020-06-29 12:20:00,61.2,61.24,61.18,61.2,5863.0,54.8462,54.8821,54.8283,54.8462,5863.0
2020-06-29 12:25:00,61.19,61.24,61.18,61.22,9598.0,54.8373,54.8821,54.8283,54.8641,9598.0
2020-06-29 12:30:00,61.23,61.32,61.2,61.32,5992.0,54.8731,54.9538,54.8462,54.9538,5992.0
2020-06-29 12:35:00,61.33,61.35,61.27,61.27,9925.0,54.9627,54.9806,54.9089,54.9089,9925.0
2020-06-29 12:40:00,61.26,61.33,61.25,61.3,8287.0,54.9,54.9627,54.891,54.9358,8287.0
2020-06-29 12:45:00,61.3,61.33,61.28,61.29,7963.0,54.9358,54.9627,54.9179,54.9269,7963.0
2020-06-29 12:50:00,61.3,61.33,61.26,61.27,8788.0,54.9358,54.9627,54.9,54.9089,8788.0
2020-06-29 12:55:00,61.28,61.29,61.17,61.17,8667.0,54.9179,54.9269,54.8193,54.8193,8667.0
2020-06-29 13:00:00,61.16,61.18,61.14,61.17,4404.0,54.8104,54.8283,54.7924,54.8193,4404.0
2020-06-29 13:05:00,61.19,61.21,61.13,61.14,6217.0,54.8373,54.8552,54.7835,54.7924,6217.0
2020-06-29 13:10:00,61.14,61.19,61.14,61.16,6425.0,54.7924,54.8373,54.7924,54.8104,6425.0
2020-06-29 13:15:00,61.15,61.22,61.13,61.22,12069.0,54.8014,54.8641,54.7835,54.8641,12069.0
2020-06-29 13:20:00,61.23,61.26,61.2,61.24,4296.0,54.8731,54.9,54.8462,54.8821,4296.0
2020-06-29 13:25:00,61.25,61.28,61.22,61.26,8446.0,54.891,54.9179,54.8641,54.9,8446.0
2020-06-29 13:30:00,61.27,61.31,61.13,61.16,20828.0,54.9089,54.9448,54.7835,54.8104,20828.0
2020-06-29 13:35:00,61.18,61.37,61.17,61.37,17903.0,54.8283,54.9986,54.8193,54.9986,17903.0
2020-06-29 13:40:00,61.36,61.37,61.25,61.27,7593.0,54.9896,54.9986,54.891,54.9089,7593.0
2020-06-29 13:45:00,61.26,61.29,61.15,61.16,5502.0,54.9,54.9269,54.8014,54.8104,5502.0
2020-06-29 13:50:00,61.16,61.17,61.12,61.13,4106.0,54.8104,54.8193,54.7745,54.7835,4106.0
2020-06-29 13:55:00,61.14,61.16,61.11,61.13,6387.0,54.7924,54.8104,54.7656,54.7835,6387.0
2020-06-29 14:00:00,61.14,61.19,61.12,61.15,13911.0,54.7924,54.8373,54.7745,54.8014,13911.0
2020-06-29 14:05:00,61.15,61.18,61.01,61.01,7184.0,54.8014,54.8283,54.6759,54.6759,7184.0
2020-06-29 14:10:00,61.04,61.06,61.0,61.02,5299.0,54.7028,54.7208,54.667,54.6849,5299.0
2020-06-29 14:15:00,61.02,61.07,60.97,60.97,10261.0,54.6849,54.7297,54.6401,54.6401,10261.0
2020-06-29 14:20:00,60.93,60.97,60.91,60.92,7647.0,54.6042,54.6401,54.5863,54.5953,7647.0
2020-06-29 14:25:00,60.93,60.94,60.8,60.81,9270.0,54.6042,54.6132,54.4877,54.4967,9270.0
2020-06-29 14:30:00,60.82,60.88,60.79,60.81,9953.0,54.5057,54.5594,54.4788,54.4967,9953.0
2020-06-29 14:35:00,60.82,60.95,60.8,60.94,17142.0,54.5057,54.6222,54.4877,54.6132,17142.0
2020-06-29 14:40:00,60.94,61.03,60.92,61.0,13932.0,54.6132,54.6939,54.5953,54.667,13932.0
2020-06-29 14:45:00,61.02,61.05,60.94,60.97,12753.0,54.6849,54.7118,54.6132,54.6401,12753.0
2020-06-29 14:50:00,60.98,61.05,60.93,61.04,12376.0,54.6491,54.7118,54.6042,54.7028,12376.0
2020-06-29 14:55:00,61.03,61.04,60.99,61.01,9584.0,54.6939,54.7028,54.658,54.6759,9584.0
2020-06-29 15:00:00,61.01,61.03,60.9,60.92,18580.0,54.6759,54.6939,54.5774,54.5953,18580.0
2020-06-29 15:05:00,60.93,60.94,60.88,60.9,15970.0,54.6042,54.6132,54.5594,54.5774,15970.0
2020-06-29 15:10:00,60.9,60.91,60.83,60.86,14218.0,54.5774,54.5863,54.5146,54.5415,14218.0
2020-06-29 15:15:00,60.88,61.01,60.88,61.0,16362.0,54.5594,54.6759,54.5594,54.667,16362.0
2020-06-29 15:20:00,60.99,61.04,60.98,61.01,13109.0,54.658,54.7028,54.6491,54.6759,13109.0
2020-06-29 15:25:00,61.01,61.04,60.97,61.01,17865.0,54.6759,54.7028,54.6401,54.6759,17865.0
2020-06-29 15:30:00,61.0,61.08,61.0,61.06,16409.0,54.667,54.7387,54.667,54.7208,16409.0
2020-06-29 15:35:00,61.04,61.06,60.96,60.98,21883.0,54.7028,54.7208,54.6311,54.6491,21883.0
2020-06-29 15:40:00,60.99,61.0,60.83,60.89,22174.0,54.658,54.667,54.5146,54.5684,22174.0
2020-06-29 15:45:00,60.89,60.97,60.84,60.85,44124.0,54.5684,54.6401,54.5236,54.5326,44124.0
2020-06-29 15:50:00,60.86,61.07,60.84,61.07,76554.0,54.5415,54.7297,54.5236,54.7297,76554.0
2020-06-29 15:55:00,61.06,61.37,61.05,61.35,198052.0,54.7208,54.9986,54.7118,54.9806,198052.0
2020-06-30 09:30:00,61.24,61.34,60.96,60.99,44945.0,54.8821,54.9717,54.6311,54.658,44945.0
2020-06-30 09:35:00,61.02,61.29,61.01,61.27,11699.0,54.6849,54.9269,54.6759,54.9089,11699.0
2020-06-30 09:40:00,61.31,61.31,61.04,61.04,18914.0,54.9448,54.9448,54.7028,54.7028,18914.0
2020-06-30 09:45:00,61.06,61.31,61.06,61.14,12113.0,54.7208,54.9448,54.7208,54.7924,12113.0
2020-06-30 09:50:00,61.16,61.17,61.01,61.12,22199.0,54.8104,54.8193,54.6759,54.7745,22199.0
2020-06-30 09:55:00,61.1,61.12,61.01,61.03,11582.0,54.7566,54.7745,54.6759,54.6939,11582.0
2020-06-30 10:00:00,61.03,61.14,60.92,61.1,24307.0,54.6939,54.7924,54.5953,54.7566,24307.0
2020-06-30 10:05:00,61.11,61.32,61.09,61.23,13054.0,54.7656,54.9538,54.7476,54.8731,13054.0
2020-06-30 10:10:00,61.23,61.25,61.15,61.24,12333.0,54.8731,54.891,54.8014,54.8821,12333.0
2020-06-30 10:15:00,61.22,61.29,61.21,61.27,16178.0,54.8641,54.9269,54.8552,54.9089,16178.0
2020-06-30 10:20:00,61.3,61.42,61.23,61.38,10264.0,54.9358,55.0434,54.8731,55.0075,10264.0
2020-06-30 10:25:00,61.41,61.47,61.32,61.36,11745.0,55.0344,55.0882,54.9538,54.9896,11745.0
2020-06-30 10:30:00,61.39,61.48,61.36,61.37,10589.0,55.0165,55.0971,54.9896,54.9986,10589.0
2020-06-30 10:35:00,61.38,61.4,61.19,61.19,12291.0,55.0075,55.0255,54.8373,54.8373,12291.0
2020-06-30 10:40:00,61.19,61.36,61.19,61.34,13346.0,54.8373,54.9896,54.8373,54.9717,13346.0
2020-06-30 10:45:00,61.33,61.47,61.32,61.39,8318.0,54.9627,55.0882,54.9538,55.0165,8318.0
2020-06-30 10:50:00,61.41,61.68,61.4,61.61,16744.0,55.0344,55.2764,55.0255,55.2137,16744.0
2020-06-30 10:55:00,61.62,61.69,61.55,61.67,6952.0,55.2226,55.2853,55.1599,55.2674,6952.0
2020-06-30 11:00:00,61.68,61.72,61.63,61.72,9624.0,55.2764,55.3122,55.2316,55.3122,9624.0
2020-06-30 11:05:00,61.75,61.76,61.66,61.68,8888.0,55.3391,55.3481,55.2585,55.2764,8888.0
2020-06-30 11:10:00,61.68,61.75,61.62,61.72,14671.0,55.2764,55.3391,55.2226,55.3122,14671.0
2020-06-30 11:15:00,61.72,61.84,61.68,61.83,10306.0,55.3122,55.4198,55.2764,55.4108,10306.0
2020-06-30 11:20:00,61.81,61.87,61.76,61.79,12527.0,55.3929,55.4467,55.3481,55.375,12527.0
2020-06-30 11:25:00,61.8,61.86,61.76,61.85,12799.0,55.3839,55.4377,55.3481,55.4287,12799.0
2020-06-30 11:30:00,61.83,61.86,61.68,61.69,11294.0,55.4108,55.4377,55.2764,55.2853,11294.0
2020-06-30 11:35:00,61.7,61.75,61.63,61.7,11014.0,55.2943,55.3391,55.2316,55.2943,11014.0
2020-06-30 11:40:00,61.7,61.72,61.64,61.7,8845.0,55.2943,55.3122,55.2405,55.2943,8845.0
2020-06-30 11:45:00,61.69,61.73,61.66,61.69,15754.0,55.2853,55.3212,55.2585,55.2853,15754.0
2020-06-30 11:50:00,61.66,61.71,61.63,61.71,8063.0,55.2585,55.3033,55.2316,55.3033,8063.0
2020-06-30 11:55:00,61.71,61.72,61.61,61.66,22941.0,55.3033,55.3122,55.2137,55.2585,22941.0
2020-06-30 12:00:00,61.67,61.79,61.67,61.79,12033.0,55.2674,55.375,55.2674,55.375,12033.0
2020-06-30 12:05:00,61.79,61.87,61.76,61.83,8637.0,55.375,55.4467,55.3481,55.4108,8637.0
2020-06-30 12:10:00,61.81,61.94,61.81,61.88,17783.0,55.3929,55.5094,55.3929,55.4556,17783.0
2020-06-30 12:15:00,61.88,61.98,61.86,61.93,10346.0,55.4556,55.5452,55.4377,55.5004,10346.0
2020-06-30 12:20:00,61.93,61.98,61.92,61.95,12614.0,55.5004,55.5452,55.4915,55.5184,12614.0
2020-06-30 12:25:00,61.95,62.0,61.94,61.96,10602.0,55.5184,55.5632,55.5094,55.5273,10602.0
2020-06-30 12:30:00,61.94,62.03,61.82,61.82,31716.0,55.5094,55.59,55.4018,55.4018,31716.0
2020-06-30 12:35:00,61.83,61.91,61.8,61.82,14202.0,55.4108,55.4825,55.3839,55.4018,14202.0
2020-06-30 12:40:00,61.83,61.85,61.72,61.77,12495.0,55.4108,55.4287,55.3122,55.357,12495.0
2020-06-30 12:45:00,61.76,61.76,61.61,61.64,14080.0,55.3481,55.3481,55.2137,55.2405,14080.0
2020-06-30 12:50:00,61.63,61.66,61.57,61.62,11452.0,55.2316,55.2585,55.1778,55.2226,11452.0
2020-06-30 12:55:00,61.61,61.68,61.56,61.56,13702.0,55.2137,55.2764,55.1688,55.1688,13702.0
2020-06-30 13:00:00,61.56,61.63,61.52,61.53,12090.0,55.1688,55.2316,55.133,55.142,12090.0
2020-06-30 13:05:00,61.54,61.59,61.49,61.53,10645.0,55.1509,55.1957,55.1061,55.142,10645.0
2020-06-30 13:10:00,61.53,61.58,61.5,61.57,9955.0,55.142,55.1868,55.1151,55.1778,9955.0
2020-06-30 13:15:00,61.56,61.57,61.46,61.51,10331.0,55.1688,55.1778,55.0792,55.124,10331.0
2020-06-30 13:20:00,61.51,61.55,61.49,61.52,6753.0,55.124,55.1599,55.1061,55.133,6753.0
2020-06-30 13:25:00,61.52,61.67,61.51,61.66,6913.0,55.133,55.2674,55.124,55.2585,6913.0
2020-06-30 13:30:00,61.66,61.68,61.45,61.48,21204.0,55.2585,55.2764,55.0703,55.0971,21204.0
2020-06-30 13:35:00,61.48,61.54,61.46,61.54,12649.0,55.0971,55.1509,55.0792,55.1509,12649.0
2020-06-30 13:40:00,61.54,61.54,61.46,61.46,5806.0,55.1509,55.1509,55.0792,55.0792,5806.0
2020-06-30 13:45:00,61.47,61.55,61.47,61.53,7137.0,55.0882,55.1599,55.0882,55.142,7137.0
2020-06-30 13:50:00,61.5,61.6,61.5,61.59,10496.0,55.1151,55.2047,55.1151,55.1957,10496.0
2020-06-30 13:55:00,61.59,61.67,61.59,61.65,7415.0,55.1957,55.2674,55.1957,55.2495,7415.0
2020-06-30 14:00:00,61.64,61.64,61.5,61.59,12995.0,55.2405,55.2405,55.1151,55.1957,12995.0
2020-06-30 14:05:00,61.6,61.64,61.55,61.64,8588.0,55.2047,55.2405,55.1599,55.2405,8588.0
2020-06-30 14:10:00,61.62,61.62,61.52,61.57,10357.0,55.2226,55.2226,55.133,55.1778,10357.0
2020-06-30 14:15:00,61.55,61.69,61.55,61.68,18866.0,55.1599,55.2853,55.1599,55.2764,18866.0
2020-06-30 14:20:00,61.68,61.77,61.66,61.75,7994.0,55.2764,55.357,55.2585,55.3391,7994.0
2020-06-30 14:25:00,61.75,61.79,61.69,61.77,13954.0,55.3391,55.375,55.2853,55.357,13954.0
2020-06-30 14:30:00,61.76,61.78,61.68,61.73,10432.0,55.3481,55.366,55.2764,55.3212,10432.0
2020-06-30 14:35:00,61.73,61.82,61.71,61.8,13590.0,55.3212,55.4018,55.3033,55.3839,13590.0
2020-06-30 14:40:00,61.8,61.88,61.79,61.87,16220.0,55.3839,55.4556,55.375,55.4467,16220.0
2020-06-30 14:45:00,61.89,61.89,61.81,61.87,15839.0,55.4646,55.4646,55.3929,55.4467,15839.0
2020-06-30 14:50:00,61.87,61.9,61.82,61.84,11774.0,55.4467,55.4735,55.4018,55.4198,11774.0
2020-06-30 14:55:00,61.84,61.87,61.79,61.83,13484.0,55.4198,55.4467,55.375,55.4108,13484.0
2020-06-30 15:00:00,61.81,61.86,61.67,61.71,21281.0,55.3929,55.4377,55.2674,55.3033,21281.0
2020-06-30 15:05:00,61.69,61.79,61.66,61.74,20406.0,55.2853,55.375,55.2585,55.3302,20406.0
2020-06-30 15:10:00,61.72,61.86,61.7,61.84,16046.0,55.3122,55.4377,55.2943,55.4198,16046.0
2020-06-30 15:15:00,61.84,61.93,61.79,61.91,21450.0,55.4198,55.5004,55.375,55.4825,21450.0
2020-06-30 15:20:00,61.92,61.97,61.89,61.92,14778.0,55.4915,55.5363,55.4646,55.4915,14778.0
2020-06-30 15:25:00,61.92,62.01,61.89,61.97,19721.0,55.4915,55.5721,55.4646,55.5363,19721.0
2020-06-30 15:30:00,61.98,62.06,61.97,62.02,37212.0,55.5452,55.6169,55.5363,55.5811,37212.0
2020-06-30 15:35:00,62.03,62.03,61.96,62.0,26635.0,55.59,55.59,55.5273,55.5632,26635.0
2020-06-30 15:40:00,62.0,62.05,61.96,61.98,31886.0,55.5632,55.608,55.5273,55.5452,31886.0
2020-06-30 15:45:00,61.99,62.07,61.89,62.0,52045.0,55.5542,55.6259,55.4646,55.5632,52045.0
2020-06-30 15:50:00,62.02,62.29,61.99,62.25,95618.0,55.5811,55.8231,55.5542,55.7872,95618.0
2020-06-30 15:55:00,62.25,62.25,61.99,62.0,255626.0,55.7872,55.7872,55.5542,55.5632,255626.0
2020-07-01 09:30:00,62.09,62.33,61.6,61.87,56283.0,55.6438,55.8589,55.2047,55.4467,56283.0
2020-07-01 09:35:00,61.89,62.06,61.73,61.73,23870.0,55.4646,55.6169,55.3212,55.3212,23870.0
2020-07-01 09:40:00,61.73,61.97,61.71,61.9,25645.0,55.3212,55.5363,55.3033,55.4735,25645.0
2020-07-01 09:45:00,61.9,61.96,61.82,61.86,17824.0,55.4735,55.5273,55.4018,55.4377,17824.0
2020-07-01 09:50:00,61.86,61.98,61.66,61.71,14013.0,55.4377,55.5452,55.2585,55.3033,14013.0
2020-07-01 09:55:00,61.73,61.74,61.63,61.69,27828.0,55.3212,55.3302,55.2316,55.2853,27828.0
2020-07-01 10:00:00,61.71,61.95,61.71,61.83,40578.0,55.3033,55.5184,55.3033,55.4108,40578.0
2020-07-01 10:05:00,61.84,61.88,61.72,61.83,18416.0,55.4198,55.4556,55.3122,55.4108,18416.0
2020-07-01 10:10:00,61.83,61.96,61.8,61.96,22178.0,55.4108,55.5273,55.3839,55.5273,22178.0
2020-07-01 10:15:00,61.96,62.0,61.78,61.78,13353.0,55.5273,55.5632,55.366,55.366,13353.0
2020-07-01 10:20:00,61.8,61.84,61.72,61.73,12731.0,55.3839,55.4198,55.3122,55.3212,12731.0
2020-07-01 10:25:00,61.75,61.81,61.68,61.81,15711.0,55.3391,55.3929,55.2764,55.3929,15711.0
2020-07-01 10:30:00,61.82,61.92,61.76,61.76,9835.0,55.4018,55.4915,55.3481,55.3481,9835.0
2020-07-01 10:35:00,61.73,61.75,61.56,61.66,15740.0,55.3212,55.3391,55.1688,55.2585,15740.0
2020-07-01 10:40:00,61.67,61.68,61.54,61.58,22425.0,55.2674,55.2764,55.1509,55.1868,22425.0
2020-07-01 10:45:00,61.56,61.56,61.35,61.38,12938.0,55.1688,55.1688,54.9806,55.0075,12938.0
2020-07-01 10:50:00,61.37,61.5,61.32,61.44,12875.0,54.9986,55.1151,54.9538,55.0613,12875.0
2020-07-01 10:55:00,61.44,61.61,61.37,61.59,13182.0,55.0613,55.2137,54.9986,55.1957,13182.0
2020-07-01 11:00:00,61.62,61.62,61.45,61.49,26259.0,55.2226,55.2226,55.0703,55.1061,26259.0
2020-07-01 11:05:00,61.48,61.63,61.48,61.51,31221.0,55.0971,55.2316,55.0971,55.124,31221.0
2020-07-01 11:10:00,61.52,61.52,61.33,61.44,17596.0,55.133,55.133,54.9627,55.0613,17596.0
2020-07-01 11:15:00,61.43,61.47,61.19,61.22,18346.0,55.0523,55.0882,54.8373,54.8641,18346.0
2020-07-01 11:20:00,61.22,61.28,61.12,61.12,16258.0,54.8641,54.9179,54.7745,54.7745,16258.0
2020-07-01 11:25:00,61.14,61.16,60.92,60.99,26372.0,54.7924,54.8104,54.5953,54.658,26372.0
2020-07-01 11:30:00,61.02,61.18,60.99,61.18,19710.0,54.6849,54.8283,54.658,54.8283,19710.0
2020-07-01 11:35:00,61.18,61.18,60.99,61.05,20993.0,54.8283,54.8283,54.658,54.7118,20993.0
2020-07-01 11:40:00,61.06,61.13,61.03,61.13,11194.0,54.7208,54.7835,54.6939,54.7835,11194.0
2020-07-01 11:45:00,61.12,61.27,61.11,61.25,26641.0,54.7745,54.9089,54.7656,54.891,26641.0
2020-07-01 11:50:00,61.25,61.31,61.21,61.3,14506.0,54.891,54.9448,54.8552,54.9358,14506.0
2020-07-01 11:55:00,61.3,61.36,61.14,61.27,13497.0,54.9358,54.9896,54.7924,54.9089,13497.0
2020-07-01 12:00:00,61.29,61.3,61.21,61.23,5785.0,54.9269,54.9358,54.8552,54.8731,5785.0
2020-07-01 12:05:00,61.23,61.33,61.21,61.32,13069.0,54.8731,54.9627,54.8552,54.9538,13069.0
2020-07-01 12:10:00,61.3,61.55,61.29,61.52,41848.0,54.9358,55.1599,54.9269,55.133,41848.0
2020-07-01 12:15:00,61.52,61.57,61.48,61.56,19201.0,55.133,55.1778,55.0971,55.1688,19201.0
2020-07-01 12:20:00,61.55,61.55,61.43,61.45,10110.0,55.1599,55.1599,55.0523,55.0703,10110.0
2020-07-01 12:25:00,61.46,61.53,61.44,61.49,9397.0,55.0792,55.142,55.0613,55.1061,9397.0
2020-07-01 12:30:00,61.47,61.5,61.38,61.42,9833.0,55.0882,55.1151,55.0075,55.0434,9833.0
2020-07-01 12:35:00,61.42,61.61,61.42,61.57,7308.0,55.0434,55.2137,55.0434,55.1778,7308.0
2020-07-01 12:40:00,61.58,61.61,61.54,61.54,11330.0,55.1868,55.2137,55.1509,55.1509,11330.0
2020-07-01 12:45:00,61.54,61.63,61.4,61.49,58534.0,55.1509,55.2316,55.0255,55.1061,58534.0
2020-07-01 12:50:00,61.5,61.52,61.44,61.5,26100.0,55.1151,55.133,55.0613,55.1151,26100.0
2020-07-01 12:55:00,61.49,61.54,61.45,61.51,32120.0,55.1061,55.1509,55.0703,55.124,32120.0
2020-07-01 13:00:00,61.52,61.53,61.34,61.41,22428.0,55.133,55.142,54.9717,55.0344,22428.0
2020-07-01 13:05:00,61.42,61.44,61.36,61.36,8952.0,55.0434,55.0613,54.9896,54.9896,8952.0
2020-07-01 13:10:00,61.36,61.4,61.35,61.37,8493.0,54.9896,55.0255,54.9806,54.9986,8493.0
2020-07-01 13:15:00,61.38,61.38,61.29,61.32,14044.0,55.0075,55.0075,54.9269,54.9538,14044.0
2020-07-01 13:20:00,61.31,61.46,61.3,61.46,9635.0,54.9448,55.0792,54.9358,55.0792,9635.0
2020-07-01 13:25:00,61.46,61.48,61.43,61.45,27395.0,55.0792,55.0971,55.0523,55.0703,27395.0
2020-07-01 13:30:00,61.44,61.44,61.35,61.41,11771.0,55.0613,55.0613,54.9806,55.0344,11771.0
2020-07-01 13:35:00,61.42,61.46,61.42,61.46,10007.0,55.0434,55.0792,55.0434,55.0792,10007.0
2020-07-01 13:40:00,61.46,61.47,61.37,61.38,11925.0,55.0792,55.0882,54.9986,55.0075,11925.0
2020-07-01 13:45:00,61.37,61.38,61.3,61.32,13499.0,54.9986,55.0075,54.9358,54.9538,13499.0
2020-07-01 13:50:00,61.32,61.43,61.28,61.37,21222.0,54.9538,55.0523,54.9179,54.9986,21222.0
2020-07-01 13:55:00,61.38,61.41,61.34,61.38,12135.0,55.0075,55.0344,54.9717,55.0075,12135.0
2020-07-01 14:00:00,61.39,61.45,61.36,61.37,8321.0,55.0165,55.0703,54.9896,54.9986,8321.0
2020-07-01 14:05:00,61.39,61.41,61.29,61.41,9982.0,55.0165,55.0344,54.9269,55.0344,9982.0
2020-07-01 14:10:00,61.42,61.44,61.37,61.44,10047.0,55.0434,55.0613,54.9986,55.0613,10047.0
2020-07-01 14:15:00,61.46,61.46,61.34,61.38,5527.0,55.0792,55.0792,54.9717,55.0075,5527.0
2020-07-01 14:20:00,61.38,61.38,61.28,61.32,7160.0,55.0075,55.0075,54.9179,54.9538,7160.0
2020-07-01 14:25:00,61.32,61.36,61.3,61.34,8176.0,54.9538,54.9896,54.9358,54.9717,8176.0
2020-07-01 14:30:00,61.34,61.37,61.24,61.3,20912.0,54.9717,54.9986,54.8821,54.9358,20912.0
2020-07-01 14:35:00,61.29,61.32,61.28,61.29,33735.0,54.9269,54.9538,54.9179,54.9269,33735.0
2020-07-01 14:40:00,61.3,61.37,61.3,61.34,33023.0,54.9358,54.9986,54.9358,54.9717,33023.0
2020-07-01 14:45:00,61.33,61.37,61.23,61.24,76995.0,54.9627,54.9986,54.8731,54.8821,76995.0
2020-07-01 14:50:00,61.24,61.37,61.24,61.36,13485.0,54.8821,54.9986,54.8821,54.9896,13485.0
2020-07-01 14:55:00,61.36,61.41,61.35,61.39,8745.0,54.9896,55.0344,54.9806,55.0165,8745.0
2020-07-01 15:00:00,61.4,61.46,61.35,61.45,11389.0,55.0255,55.0792,54.9806,55.0703,11389.0
2020-07-01 15:05:00,61.46,61.47,61.37,61.37,8247.0,55.0792,55.0882,54.9986,54.9986,8247.0
2020-07-01 15:10:00,61.35,61.36,61.25,61.3,8675.0,54.9806,54.9896,54.891,54.9358,8675.0
2020-07-01 15:15:00,61.3,61.33,61.23,61.28,8255.0,54.9358,54.9627,54.8731,54.9179,8255.0
2020-07-01 15:20:00,61.28,61.38,61.27,61.37,9985.0,54.9179,55.0075,54.9089,54.9986,9985.0
2020-07-01 15:25:00,61.37,61.41,61.35,61.37,19059.0,54.9986,55.0344,54.9806,54.9986,19059.0
2020-07-01 15:30:00,61.38,61.49,61.37,61.39,22795.0,55.0075,55.1061,54.9986,55.0165,22795.0
2020-07-01 15:35:00,61.38,61.41,61.33,61.36,29179.0,55.0075,55.0344,54.9627,54.9896,29179.0
2020-07-01 15:40:00,61.36,61.4,61.29,61.31,27834.0,54.9896,55.0255,54.9269,54.9448,27834.0
2020-07-01 15:45:00,61.3,61.41,61.29,61.41,43946.0,54.9358,55.0344,54.9269,55.0344,43946.0
2020-07-01 15:50:00,61.41,61.41,61.16,61.16,70189.0,55.0344,55.0344,54.8104,54.8104,70189.0
2020-07-01 15:55:00,61.16,61.27,61.0,61.22,237426.0,54.8104,54.9089,54.667,54.8641,237426.0
2020-07-02 09:30:00,62.24,63.05,62.21,63.01,63448.0,55.7782,56.5042,55.7514,56.4683,63448.0
2020-07-02 09:35:00,63.05,63.07,62.67,62.88,16686.0,56.5042,56.5221,56.1636,56.3518,16686.0
2020-07-02 09:40:00,62.92,63.06,62.82,63.06,10812.0,56.3876,56.5131,56.298,56.5131,10812.0
2020-07-02 09:45:00,63.09,63.34,63.05,63.25,26570.0,56.54,56.764,56.5042,56.6834,26570.0
2020-07-02 09:50:00,63.26,63.26,63.1,63.18,13971.0,56.6923,56.6923,56.549,56.6207,13971.0
2020-07-02 09:55:00,63.18,63.44,63.18,63.33,25832.0,56.6207,56.8537,56.6207,56.7551,25832.0
2020-07-02 10:00:00,63.35,63.41,63.23,63.26,25338.0,56.773,56.8268,56.6655,56.6923,25338.0
2020-07-02 10:05:00,63.25,63.36,63.24,63.25,23933.0,56.6834,56.782,56.6744,56.6834,23933.0
2020-07-02 10:10:00,63.26,63.3,63.1,63.13,15473.0,56.6923,56.7282,56.549,56.5758,15473.0
2020-07-02 10:15:00,63.12,63.31,63.11,63.19,32343.0,56.5669,56.7372,56.5579,56.6296,32343.0
2020-07-02 10:20:00,63.19,63.23,62.91,62.92,13477.0,56.6296,56.6655,56.3787,56.3876,13477.0
2020-07-02 10:25:00,62.94,63.02,62.76,62.85,12419.0,56.4056,56.4773,56.2443,56.3249,12419.0
2020-07-02 10:30:00,62.84,62.88,62.65,62.75,13318.0,56.316,56.3518,56.1457,56.2353,13318.0
2020-07-02 10:35:00,62.76,62.78,62.7,62.71,16911.0,56.2443,56.2622,56.1905,56.1994,16911.0
2020-07-02 10:40:00,62.7,62.81,62.64,62.65,11826.0,56.1905,56.2891,56.1367,56.1457,11826.0
2020-07-02 10:45:00,62.64,62.64,62.45,62.51,14230.0,56.1367,56.1367,55.9664,56.0202,14230.0
2020-07-02 10:50:00,62.49,62.51,62.22,62.29,14609.0,56.0023,56.0202,55.7603,55.8231,14609.0
2020-07-02 10:55:00,62.21,62.21,61.97,61.99,13669.0,55.7514,55.7514,55.5363,55.5542,13669.0
2020-07-02 11:00:00,62.0,62.17,61.99,62.09,23676.0,55.5632,55.7155,55.5542,55.6438,23676.0
2020-07-02 11:05:00,62.1,62.21,62.03,62.06,22468.0,55.6528,55.7514,55.59,55.6169,22468.0
2020-07-02 11:10:00,62.06,62.06,61.83,61.87,20581.0,55.6169,55.6169,55.4108,55.4467,20581.0
2020-07-02 11:15:00,61.89,62.02,61.81,61.99,21113.0,55.4646,55.5811,55.3929,55.5542,21113.0
2020-07-02 11:20:00,62.0,62.19,61.98,62.14,46210.0,55.5632,55.7334,55.5452,55.6886,46210.0
2020-07-02 11:25:00,62.14,62.22,62.12,62.2,61987.0,55.6886,55.7603,55.6707,55.7424,61987.0
2020-07-02 11:30:00,62.2,62.28,62.14,62.26,16758.0,55.7424,55.8141,55.6886,55.7962,16758.0
2020-07-02 11:35:00,62.25,62.25,62.15,62.18,21221.0,55.7872,55.7872,55.6976,55.7245,21221.0
2020-07-02 11:40:00,62.18,62.31,62.17,62.21,16204.0,55.7245,55.841,55.7155,55.7514,16204.0
2020-07-02 11:45:00,62.21,62.24,62.17,62.22,10772.0,55.7514,55.7782,55.7155,55.7603,10772.0
2020-07-02 11:50:00,62.23,62.24,62.08,62.15,43959.0,55.7693,55.7782,55.6349,55.6976,43959.0
2020-07-02 11:55:00,62.17,62.2,62.11,62.13,11721.0,55.7155,55.7424,55.6617,55.6797,11721.0
2020-07-02 12:00:00,62.16,62.16,62.0,62.03,11712.0,55.7066,55.7066,55.5632,55.59,11712.0
2020-07-02 12:05:00,62.03,62.1,62.01,62.1,7912.0,55.59,55.6528,55.5721,55.6528,7912.0
2020-07-02 12:10:00,62.1,62.21,62.1,62.15,14411.0,55.6528,55.7514,55.6528,55.6976,14411.0
2020-07-02 12:15:00,62.14,62.14,62.01,62.08,16234.0,55.6886,55.6886,55.5721,55.6349,16234.0
2020-07-02 12:20:00,62.07,62.14,62.01,62.13,13346.0,55.6259,55.6886,55.5721,55.6797,13346.0
2020-07-02 12:25:00,62.12,62.3,62.12,62.3,17359.0,55.6707,55.832,55.6707,55.832,17359.0
2020-07-02 12:30:00,62.3,62.31,62.23,62.31,14732.0,55.832,55.841,55.7693,55.841,14732.0
2020-07-02 12:35:00,62.31,62.31,62.13,62.2,12457.0,55.841,55.841,55.6797,55.7424,12457.0
2020-07-02 12:40:00,62.2,62.21,62.15,62.15,9513.0,55.7424,55.7514,55.6976,55.6976,9513.0
2020-07-02 12:45:00,62.14,62.24,62.1,62.19,15586.0,55.6886,55.7782,55.6528,55.7334,15586.0
2020-07-02 12:50:00,62.19,62.27,62.18,62.23,9957.0,55.7334,55.8051,55.7245,55.7693,9957.0
2020-07-02 12:55:00,62.26,62.27,62.15,62.22,20059.0,55.7962,55.8051,55.6976,55.7603,20059.0
2020-07-02 13:00:00,62.22,62.27,62.2,62.26,17049.0,55.7603,55.8051,55.7424,55.7962,17049.0
2020-07-02 13:05:00,62.26,62.3,62.25,62.26,8047.0,55.7962,55.832,55.7872,55.7962,8047.0
2020-07-02 13:10:00,62.25,62.33,62.22,62.27,13231.0,55.7872,55.8589,55.7603,55.8051,13231.0
2020-07-02 13:15:00,62.26,62.26,62.14,62.14,9334.0,55.7962,55.7962,55.6886,55.6886,9334.0
2020-07-02 13:20:00,62.13,62.14,62.09,62.14,9555.0,55.6797,55.6886,55.6438,55.6886,9555.0
2020-07-02 13:25:00,62.15,62.16,62.1,62.11,10253.0,55.6976,55.7066,55.6528,55.6617,10253.0
2020-07-02 13:30:00,62.1,62.12,62.08,62.12,10922.0,55.6528,55.6707,55.6349,55.6707,10922.0
2020-07-02 13:35:00,62.12,62.14,62.06,62.14,8363.0,55.6707,55.6886,55.6169,55.6886,8363.0
2020-07-02 13:40:00,62.15,62.24,62.13,62.23,10450.0,55.6976,55.7782,55.6797,55.7693,10450.0
2020-07-02 13:45:00,62.22,62.3,62.21,62.29,10638.0,55.7603,55.832,55.7514,55.8231,10638.0
2020-07-02 13:50:00,62.28,62.32,62.27,62.29,10186.0,55.8141,55.8499,55.8051,55.8231,10186.0
2020-07-02 13:55:00,62.31,62.32,62.16,62.16,11113.0,55.841,55.8499,55.7066,55.7066,11113.0
2020-07-02 14:00:00,62.17,62.23,62.13,62.14,19303.0,55.7155,55.7693,55.6797,55.6886,19303.0
2020-07-02 14:05:00,62.12,62.15,62.07,62.08,6690.0,55.6707,55.6976,55.6259,55.6349,6690.0
2020-07-02 14:10:00,62.07,62.11,62.06,62.1,7824.0,55.6259,55.6617,55.6169,55.6528,7824.0
2020-07-02 14:15:00,62.09,62.11,62.05,62.1,9419.0,55.6438,55.6617,55.608,55.6528,9419.0
2020-07-02 14:20:00,62.1,62.14,62.02,62.14,12991.0,55.6528,55.6886,55.5811,55.6886,12991.0
2020-07-02 14:25:00,62.14,62.17,62.1,62.13,16496.0,55.6886,55.7155,55.6528,55.6797,16496.0
2020-07-02 14:30:00,62.13,62.22,62.13,62.21,7699.0,55.6797,55.7603,55.6797,55.7514,7699.0
2020-07-02 14:35:00,62.21,62.29,62.2,62.26,12253.0,55.7514,55.8231,55.7424,55.7962,12253.0
2020-07-02 14:40:00,62.25,62.26,62.16,62.17,10331.0,55.7872,55.7962,55.7066,55.7155,10331.0
2020-07-02 14:45:00,62.16,62.21,62.14,62.21,14463.0,55.7066,55.7514,55.6886,55.7514,14463.0
2020-07-02 14:50:00,62.2,62.22,62.12,62.13,12403.0,55.7424,55.7603,55.6707,55.6797,12403.0
2020-07-02 14:55:00,62.14,62.16,62.08,62.11,14829.0,55.6886,55.7066,55.6349,55.6617,14829.0
2020-07-02 15:00:00,62.1,62.12,62.0,62.01,13679.0,55.6528,55.6707,55.5632,55.5721,13679.0
2020-07-02 15:05:00,62.01,62.06,61.95,61.96,16244.0,55.5721,55.6169,55.5184,55.5273,16244.0
2020-07-02 15:10:00,61.95,61.99,61.87,61.88,17579.0,55.5184,55.5542,55.4467,55.4556,17579.0
2020-07-02 15:15:00,61.87,61.94,61.87,61.9,15960.0,55.4467,55.5094,55.4467,55.4735,15960.0
2020-07-02 15:20:00,61.9,61.94,61.89,61.94,13642.0,55.4735,55.5094,55.4646,55.5094,13642.0
2020-07-02 15:25:00,61.94,61.98,61.92,61.92,12427.0,55.5094,55.5452,55.4915,55.4915,12427.0
2020-07-02 15:30:00,61.93,61.98,61.88,61.91,32411.0,55.5004,55.5452,55.4556,55.4825,32411.0
2020-07-02 15:35:00,61.9,61.92,61.83,61.84,31372.0,55.4735,55.4915,55.4108,55.4198,31372.0
2020-07-02 15:40:00,61.84,61.84,61.64,61.71,43969.0,55.4198,55.4198,55.2405,55.3033,43969.0
2020-07-02 15:45:00,61.71,61.85,61.71,61.76,45030.0,55.3033,55.4287,55.3033,55.3481,45030.0
2020-07-02 15:50:00,61.76,61.76,61.62,61.66,77778.0,55.3481,55.3481,55.2226,55.2585,77778.0
2020-07-02 15:55:00,61.65,61.71,61.59,61.66,157792.0,55.2495,55.3033,55.1957,55.2585,157792.0
2020-07-06 09:30:00,62.88,62.94,62.59,62.69,56572.0,56.3518,56.4056,56.0919,56.1815,56572.0
2020-07-06 09:35:00,62.77,62.77,62.46,62.51,11878.0,56.2532,56.2532,55.9754,56.0202,11878.0
2020-07-06 09:40:00,62.5,62.66,62.37,62.62,12802.0,56.0113,56.1546,55.8947,56.1188,12802.0
2020-07-06 09:45:00,62.64,62.8,62.61,62.75,9508.0,56.1367,56.2801,56.1098,56.2353,9508.0
2020-07-06 09:50:00,62.75,62.85,62.73,62.85,10190.0,56.2353,56.3249,56.2174,56.3249,10190.0
2020-07-06 09:55:00,62.87,62.92,62.81,62.82,10226.0,56.3428,56.3876,56.2891,56.298,10226.0
2020-07-06 10:00:00,62.85,63.04,62.65,62.65,32933.0,56.3249,56.4952,56.1457,56.1457,32933.0
2020-07-06 10:05:00,62.62,62.64,62.47,62.51,12701.0,56.1188,56.1367,55.9844,56.0202,12701.0
2020-07-06 10:10:00,62.52,62.52,62.35,62.41,12515.0,56.0292,56.0292,55.8768,55.9306,12515.0
2020-07-06 10:15:00,62.43,62.51,62.38,62.39,16516.0,55.9485,56.0202,55.9037,55.9127,16516.0
2020-07-06 10:20:00,62.32,62.41,62.27,62.29,7485.0,55.8499,55.9306,55.8051,55.8231,7485.0
2020-07-06 10:25:00,62.3,62.38,62.2,62.35,12730.0,55.832,55.9037,55.7424,55.8768,12730.0
2020-07-06 10:30:00,62.34,62.43,62.27,62.38,7236.0,55.8679,55.9485,55.8051,55.9037,7236.0
2020-07-06 10:35:00,62.38,62.41,62.31,62.41,6856.0,55.9037,55.9306,55.841,55.9306,6856.0
2020-07-06 10:40:00,62.43,62.46,62.32,62.41,10458.0,55.9485,55.9754,55.8499,55.9306,10458.0
2020-07-06 10:45:00,62.4,62.57,62.39,62.47,11741.0,55.9216,56.074,55.9127,55.9844,11741.0
2020-07-06 10:50:00,62.47,62.53,62.47,62.51,11006.0,55.9844,56.0381,55.9844,56.0202,11006.0
2020-07-06 10:55:00,62.49,62.5,62.4,62.43,8800.0,56.0023,56.0113,55.9216,55.9485,8800.0
2020-07-06 11:00:00,62.43,62.5,62.31,62.43,14930.0,55.9485,56.0113,55.841,55.9485,14930.0
2020-07-06 11:05:00,62.41,62.47,62.39,62.47,4790.0,55.9306,55.9844,55.9127,55.9844,4790.0
2020-07-06 11:10:00,62.47,62.52,62.43,62.45,7639.0,55.9844,56.0292,55.9485,55.9664,7639.0
2020-07-06 11:15:00,62.43,62.48,62.38,62.42,22737.0,55.9485,55.9933,55.9037,55.9396,22737.0
2020-07-06 11:20:00,62.42,62.44,62.35,62.39,21547.0,55.9396,55.9575,55.8768,55.9127,21547.0
2020-07-06 11:25:00,62.38,62.4,62.35,62.39,10937.0,55.9037,55.9216,55.8768,55.9127,10937.0
2020-07-06 11:30:00,62.39,62.39,62.32,62.38,14373.0,55.9127,55.9127,55.8499,55.9037,14373.0
2020-07-06 11:35:00,62.39,62.42,62.37,62.38,20989.0,55.9127,55.9396,55.8947,55.9037,20989.0
2020-07-06 11:40:00,62.39,62.44,62.36,62.37,8255.0,55.9127,55.9575,55.8858,55.8947,8255.0
2020-07-06 11:45:00,62.36,62.41,62.34,62.35,7619.0,55.8858,55.9306,55.8679,55.8768,7619.0
2020-07-06 11:50:00,62.34,62.34,62.23,62.23,19273.0,55.8679,55.8679,55.7693,55.7693,19273.0
2020-07-06 11:55:00,62.23,62.23,62.12,62.12,7482.0,55.7693,55.7693,55.6707,55.6707,7482.0
2020-07-06 12:00:00,62.12,62.19,62.11,62.16,4233.0,55.6707,55.7334,55.6617,55.7066,4233.0
2020-07-06 12:05:00,62.14,62.19,62.13,62.15,24171.0,55.6886,55.7334,55.6797,55.6976,24171.0
2020-07-06 12:10:00,62.14,62.19,62.1,62.15,6389.0,55.6886,55.7334,55.6528,55.6976,6389.0
2020-07-06 12:15:00,62.16,62.18,62.12,62.13,5791.0,55.7066,55.7245,55.6707,55.6797,5791.0
2020-07-06 12:20:00,62.13,62.23,62.07,62.21,15876.0,55.6797,55.7693,55.6259,55.7514,15876.0
2020-07-06 12:25:00,62.2,62.21,62.14,62.17,8695.0,55.7424,55.7514,55.6886,55.7155,8695.0
2020-07-06 12:30:00,62.18,62.19,62.07,62.12,5083.0,55.7245,55.7334,55.6259,55.6707,5083.0
2020-07-06 12:35:00,62.13,62.15,62.09,62.14,7436.0,55.6797,55.6976,55.6438,55.6886,7436.0
2020-07-06 12:40:00,62.13,62.13,62.07,62.09,7569.0,55.6797,55.6797,55.6259,55.6438,7569.0
2020-07-06 12:45:00,62.11,62.13,62.09,62.11,5762.0,55.6617,55.6797,55.6438,55.6617,5762.0
2020-07-06 12:50:00,62.11,62.12,62.05,62.12,32657.0,55.6617,55.6707,55.608,55.6707,32657.0
2020-07-06 12:55:00,62.12,62.12,62.0,62.02,13567.0,55.6707,55.6707,55.5632,55.5811,13567.0
2020-07-06 13:00:00,62.03,62.06,61.92,61.93,13510.0,55.59,55.6169,55.4915,55.5004,13510.0
2020-07-06 13:05:00,61.92,61.94,61.84,61.87,11460.0,55.4915,55.5094,55.4198,55.4467,11460.0
2020-07-06 13:10:00,61.87,61.89,61.83,61.85,9079.0,55.4467,55.4646,55.4108,55.4287,9079.0
2020-07-06 13:15:00,61.83,61.92,61.82,61.89,7516.0,55.4108,55.4915,55.4018,55.4646,7516.0
2020-07-06 13:20:00,61.9,61.95,61.87,61.88,10582.0,55.4735,55.5184,55.4467,55.4556,10582.0
2020-07-06 13:25:00,61.88,61.98,61.87,61.98,13519.0,55.4556,55.5452,55.4467,55.5452,13519.0
2020-07-06 13:30:00,61.98,62.07,61.96,62.07,5282.0,55.5452,55.6259,55.5273,55.6259,5282.0
2020-07-06 13:35:00,62.07,62.13,62.07,62.12,3386.0,55.6259,55.6797,55.6259,55.6707,3386.0
2020-07-06 13:40:00,62.1,62.12,62.06,62.07,6781.0,55.6528,55.6707,55.6169,55.6259,6781.0
2020-07-06 13:45:00,62.08,62.16,62.06,62.16,6628.0,55.6349,55.7066,55.6169,55.7066,6628.0
2020-07-06 13:50:00,62.17,62.2,62.13,62.18,8063.0,55.7155,55.7424,55.6797,55.7245,8063.0
2020-07-06 13:55:00,62.18,62.2,62.15,62.2,10712.0,55.7245,55.7424,55.6976,55.7424,10712.0
2020-07-06 14:00:00,62.21,62.23,62.15,62.22,11234.0,55.7514,55.7693,55.6976,55.7603,11234.0
2020-07-06 14:05:00,62.21,62.27,62.14,62.24,8933.0,55.7514,55.8051,55.6886,55.7782,8933.0
2020-07-06 14:10:00,62.23,62.26,62.2,62.2,5474.0,55.7693,55.7962,55.7424,55.7424,5474.0
2020-07-06 14:15:00,62.19,62.21,61.99,62.0,13346.0,55.7334,55.7514,55.5542,55.5632,13346.0
2020-07-06 14:20:00,62.01,62.06,61.95,62.03,11900.0,55.5721,55.6169,55.5184,55.59,11900.0
2020-07-06 14:25:00,62.03,62.09,62.02,62.08,8486.0,55.59,55.6438,55.5811,55.6349,8486.0
2020-07-06 14:30:00,62.08,62.08,62.01,62.07,9545.0,55.6349,55.6349,55.5721,55.6259,9545.0
2020-07-06 14:35:00,62.08,62.12,62.03,62.07,10466.0,55.6349,55.6707,55.59,55.6259,10466.0
2020-07-06 14:40:00,62.06,62.07,61.95,61.96,7227.0,55.6169,55.6259,55.5184,55.5273,7227.0
2020-07-06 14:45:00,61.95,62.08,61.95,62.07,7801.0,55.5184,55.6349,55.5184,55.6259,7801.0
2020-07-06 14:50:00,62.08,62.12,62.03,62.11,7109.0,55.6349,55.6707,55.59,55.6617,7109.0
2020-07-06 14:55:00,62.12,62.18,62.09,62.12,8925.0,55.6707,55.7245,55.6438,55.6707,8925.0
2020-07-06 15:00:00,62.1,62.21,62.1,62.16,11092.0,55.6528,55.7514,55.6528,55.7066,11092.0
2020-07-06 15:05:00,62.16,62.3,62.16,62.28,13364.0,55.7066,55.832,55.7066,55.8141,13364.0
2020-07-06 15:10:00,62.28,62.31,62.23,62.29,10376.0,55.8141,55.841,55.7693,55.8231,10376.0
2020-07-06 15:15:00,62.27,62.27,62.2,62.25,10109.0,55.8051,55.8051,55.7424,55.7872,10109.0
2020-07-06 15:20:00,62.25,62.3,62.23,62.26,14832.0,55.7872,55.832,55.7693,55.7962,14832.0
2020-07-06 15:25:00,62.25,62.32,62.24,62.3,12867.0,55.7872,55.8499,55.7782,55.832,12867.0
2020-07-06 15:30:00,62.3,62.33,62.21,62.32,19477.0,55.832,55.8589,55.7514,55.8499,19477.0
2020-07-06 15:35:00,62.32,62.4,62.32,62.4,23913.0,55.8499,55.9216,55.8499,55.9216,23913.0
2020-07-06 15:40:00,62.4,62.5,62.4,62.48,30094.0,55.9216,56.0113,55.9216,55.9933,30094.0
2020-07-06 15:45:00,62.48,62.64,62.47,62.64,38169.0,55.9933,56.1367,55.9844,56.1367,38169.0
2020-07-06 15:50:00,62.65,62.7,62.52,62.59,62021.0,56.1457,56.1905,56.0292,56.0919,62021.0
2020-07-06 15:55:00,62.59,62.61,62.45,62.5,105219.0,56.0919,56.1098,55.9664,56.0113,105219.0
2020-07-07 09:30:00,62.09,62.17,61.96,62.01,43317.0,55.6438,55.7155,55.5273,55.5721,43317.0
2020-07-07 09:35:00,61.93,62.25,61.92,62.2,10561.0,55.5004,55.7872,55.4915,55.7424,10561.0
2020-07-07 09:40:00,62.18,62.18,62.05,62.06,7260.0,55.7245,55.7245,55.608,55.6169,7260.0
2020-07-07 09:45:00,62.08,62.12,61.93,61.98,23510.0,55.6349,55.6707,55.5004,55.5452,23510.0
2020-07-07 09:50:00,61.98,62.1,61.92,61.99,69057.0,55.5452,55.6528,55.4915,55.5542,69057.0
2020-07-07 09:55:00,62.0,62.07,61.89,61.98,9593.0,55.5632,55.6259,55.4646,55.5452,9593.0
2020-07-07 10:00:00,61.96,62.08,61.9,62.02,23196.0,55.5273,55.6349,55.4735,55.5811,23196.0
2020-07-07 10:05:00,62.03,62.12,62.01,62.11,18167.0,55.59,55.6707,55.5721,55.6617,18167.0
2020-07-07 10:10:00,62.12,62.14,62.04,62.09,8550.0,55.6707,55.6886,55.599,55.6438,8550.0
2020-07-07 10:15:00,62.09,62.1,61.92,61.97,13388.0,55.6438,55.6528,55.4915,55.5363,13388.0
2020-07-07 10:20:00,61.97,62.01,61.9,62.0,12380.0,55.5363,55.5721,55.4735,55.5632,12380.0
2020-07-07 10:25:00,61.97,62.0,61.82,61.87,10770.0,55.5363,55.5632,55.4018,55.4467,10770.0
2020-07-07 10:30:00,61.87,61.87,61.76,61.79,11943.0,55.4467,55.4467,55.3481,55.375,11943.0
2020-07-07 10:35:00,61.78,61.78,61.69,61.69,7070.0,55.366,55.366,55.2853,55.2853,7070.0
2020-07-07 10:40:00,61.66,61.7,61.5,61.5,16844.0,55.2585,55.2943,55.1151,55.1151,16844.0
2020-07-07 10:45:00,61.48,61.51,61.45,61.48,9242.0,55.0971,55.124,55.0703,55.0971,9242.0
2020-07-07 10:50:00,61.5,61.65,61.5,61.64,12816.0,55.1151,55.2495,55.1151,55.2405,12816.0
2020-07-07 10:55:00,61.63,61.68,61.61,61.68,5376.0,55.2316,55.2764,55.2137,55.2764,5376.0
2020-07-07 11:00:00,61.69,61.69,61.51,61.53,40851.0,55.2853,55.2853,55.124,55.142,40851.0
2020-07-07 11:05:00,61.54,61.55,61.48,61.52,10747.0,55.1509,55.1599,55.0971,55.133,10747.0
2020-07-07 11:10:00,61.51,61.67,61.5,61.56,26936.0,55.124,55.2674,55.1151,55.1688,26936.0
2020-07-07 11:15:00,61.58,61.63,61.55,61.59,72522.0,55.1868,55.2316,55.1599,55.1957,72522.0
2020-07-07 11:20:00,61.59,61.67,61.54,61.66,30168.0,55.1957,55.2674,55.1509,55.2585,30168.0
2020-07-07 11:25:00,61.66,61.66,61.56,61.61,15970.0,55.2585,55.2585,55.1688,55.2137,15970.0
2020-07-07 11:30:00,61.66,61.67,61.6,61.61,8879.0,55.2585,55.2674,55.2047,55.2137,8879.0
2020-07-07 11:35:00,61.6,61.61,61.55,61.57,23761.0,55.2047,55.2137,55.1599,55.1778,23761.0
2020-07-07 11:40:00,61.58,61.6,61.52,61.54,8547.0,55.1868,55.2047,55.133,55.1509,8547.0
2020-07-07 11:45:00,61.55,61.74,61.53,61.7,11684.0,55.1599,55.3302,55.142,55.2943,11684.0
2020-07-07 11:50:00,61.7,61.76,61.69,61.73,11516.0,55.2943,55.3481,55.2853,55.3212,11516.0
2020-07-07 11:55:00,61.73,61.74,61.64,61.71,9322.0,55.3212,55.3302,55.2405,55.3033,9322.0
2020-07-07 12:00:00,61.71,61.74,61.66,61.69,6526.0,55.3033,55.3302,55.2585,55.2853,6526.0
2020-07-07 12:05:00,61.72,61.74,61.66,61.67,6866.0,55.3122,55.3302,55.2585,55.2674,6866.0
2020-07-07 12:10:00,61.67,61.72,61.66,61.71,7613.0,55.2674,55.3122,55.2585,55.3033,7613.0
2020-07-07 12:15:00,61.69,61.74,61.64,61.66,16608.0,55.2853,55.3302,55.2405,55.2585,16608.0
2020-07-07 12:20:00,61.65,61.66,61.61,61.63,10284.0,55.2495,55.2585,55.2137,55.2316,10284.0
2020-07-07 12:25:00,61.62,61.72,61.62,61.71,6376.0,55.2226,55.3122,55.2226,55.3033,6376.0
2020-07-07 12:30:00,61.7,61.72,61.66,61.67,6031.0,55.2943,55.3122,55.2585,55.2674,6031.0
2020-07-07 12:35:00,61.67,61.71,61.41,61.41,62805.0,55.2674,55.3033,55.0344,55.0344,62805.0
2020-07-07 12:40:00,61.4,61.41,61.28,61.37,31528.0,55.0255,55.0344,54.9179,54.9986,31528.0
2020-07-07 12:45:00,61.37,61.43,61.33,61.37,50564.0,54.9986,55.0523,54.9627,54.9986,50564.0
2020-07-07 12:50:00,61.38,61.38,61.28,61.29,18155.0,55.0075,55.0075,54.9179,54.9269,18155.0
2020-07-07 12:55:00,61.29,61.34,61.28,61.29,17201.0,54.9269,54.9717,54.9179,54.9269,17201.0
2020-07-07 13:00:00,61.3,61.46,61.28,61.43,35943.0,54.9358,55.0792,54.9179,55.0523,35943.0
2020-07-07 13:05:00,61.44,61.47,61.31,61.35,18041.0,55.0613,55.0882,54.9448,54.9806,18041.0
2020-07-07 13:10:00,61.35,61.44,61.32,61.41,19056.0,54.9806,55.0613,54.9538,55.0344,19056.0
2020-07-07 13:15:00,61.41,61.49,61.38,61.43,54071.0,55.0344,55.1061,55.0075,55.0523,54071.0
2020-07-07 13:20:00,61.41,61.49,61.41,61.49,10673.0,55.0344,55.1061,55.0344,55.1061,10673.0
2020-07-07 13:25:00,61.47,61.48,61.41,61.46,12037.0,55.0882,55.0971,55.0344,55.0792,12037.0
2020-07-07 13:30:00,61.45,61.45,61.4,61.44,9578.0,55.0703,55.0703,55.0255,55.0613,9578.0
2020-07-07 13:35:00,61.45,61.54,61.43,61.51,8389.0,55.0703,55.1509,55.0523,55.124,8389.0
2020-07-07 13:40:00,61.5,61.55,61.45,61.55,8179.0,55.1151,55.1599,55.0703,55.1599,8179.0
2020-07-07 13:45:00,61.54,61.59,61.52,61.59,9215.0,55.1509,55.1957,55.133,55.1957,9215.0
2020-07-07 13:50:00,61.59,61.61,61.46,61.48,16962.0,55.1957,55.2137,55.0792,55.0971,16962.0
2020-07-07 13:55:00,61.48,61.59,61.48,61.56,20958.0,55.0971,55.1957,55.0971,55.1688,20958.0
2020-07-07 14:00:00,61.55,61.61,61.39,61.41,40409.0,55.1599,55.2137,55.0165,55.0344,40409.0
2020-07-07 14:05:00,61.41,61.41,61.29,61.3,21477.0,55.0344,55.0344,54.9269,54.9358,21477.0
2020-07-07 14:10:00,61.31,61.32,61.26,61.27,20965.0,54.9448,54.9538,54.9,54.9089,20965.0
2020-07-07 14:15:00,61.27,61.27,61.15,61.17,28450.0,54.9089,54.9089,54.8014,54.8193,28450.0
2020-07-07 14:20:00,61.17,61.32,61.16,61.24,27455.0,54.8193,54.9538,54.8104,54.8821,27455.0
2020-07-07 14:25:00,61.24,61.26,61.19,61.23,17164.0,54.8821,54.9,54.8373,54.8731,17164.0
2020-07-07 14:30:00,61.23,61.23,61.15,61.2,26280.0,54.8731,54.8731,54.8014,54.8462,26280.0
2020-07-07 14:35:00,61.21,61.22,60.99,61.01,98339.0,54.8552,54.8641,54.658,54.6759,98339.0
2020-07-07 14:40:00,61.0,61.04,60.96,60.98,39390.0,54.667,54.7028,54.6311,54.6491,39390.0
2020-07-07 14:45:00,60.97,61.02,60.96,60.98,16166.0,54.6401,54.6849,54.6311,54.6491,16166.0
2020-07-07 14:50:00,60.98,61.07,60.95,60.96,25960.0,54.6491,54.7297,54.6222,54.6311,25960.0
2020-07-07 14:55:00,60.96,61.0,60.9,60.97,28053.0,54.6311,54.667,54.5774,54.6401,28053.0
2020-07-07 15:00:00,60.97,60.97,60.85,60.89,29053.0,54.6401,54.6401,54.5326,54.5684,29053.0
2020-07-07 15:05:00,60.89,60.96,60.85,60.9,20913.0,54.5684,54.6311,54.5326,54.5774,20913.0
2020-07-07 15:10:00,60.9,60.95,60.85,60.85,19496.0,54.5774,54.6222,54.5326,54.5326,19496.0
2020-07-07 15:15:00,60.83,60.93,60.83,60.87,49077.0,54.5146,54.6042,54.5146,54.5505,49077.0
2020-07-07 15:20:00,60.87,60.89,60.81,60.88,34688.0,54.5505,54.5684,54.4967,54.5594,34688.0
2020-07-07 15:25:00,60.88,60.91,60.76,60.79,29154.0,54.5594,54.5863,54.4519,54.4788,29154.0
2020-07-07 15:30:00,60.8,60.88,60.77,60.81,43769.0,54.4877,54.5594,54.4609,54.4967,43769.0
2020-07-07 15:35:00,60.82,60.83,60.73,60.73,38985.0,54.5057,54.5146,54.425,54.425,38985.0
2020-07-07 15:40:00,60.73,60.8,60.66,60.8,47250.0,54.425,54.4877,54.3623,54.4877,47250.0
2020-07-07 15:45:00,60.8,60.81,60.69,60.74,71720.0,54.4877,54.4967,54.3892,54.434,71720.0
2020-07-07 15:50:00,60.78,60.84,60.63,60.71,91177.0,54.4698,54.5236,54.3354,54.4071,91177.0
2020-07-07 15:55:00,60.71,60.91,60.69,60.81,141533.0,54.4071,54.5863,54.3892,54.4967,141533.0
2020-07-08 09:30:00,61.1,61.17,60.91,61.14,54631.0,54.7566,54.8193,54.5863,54.7924,54631.0
2020-07-08 09:35:00,61.14,61.15,60.94,61.05,35626.0,54.7924,54.8014,54.6132,54.7118,35626.0
2020-07-08 09:40:00,61.05,61.18,60.82,61.15,137330.0,54.7118,54.8283,54.5057,54.8014,137330.0
2020-07-08 09:45:00,61.17,61.26,61.15,61.17,13621.0,54.8193,54.9,54.8014,54.8193,13621.0
2020-07-08 09:50:00,61.16,61.18,60.99,61.09,20581.0,54.8104,54.8283,54.658,54.7476,20581.0
2020-07-08 09:55:00,61.11,61.31,61.0,61.13,58954.0,54.7656,54.9448,54.667,54.7835,58954.0
2020-07-08 10:00:00,61.16,61.32,60.88,61.25,100413.0,54.8104,54.9538,54.5594,54.891,100413.0
2020-07-08 10:05:00,61.23,61.34,61.22,61.25,18891.0,54.8731,54.9717,54.8641,54.891,18891.0
2020-07-08 10:10:00,61.25,61.27,61.13,61.16,21769.0,54.891,54.9089,54.7835,54.8104,21769.0
2020-07-08 10:15:00,61.16,61.16,61.0,61.05,32236.0,54.8104,54.8104,54.667,54.7118,32236.0
2020-07-08 10:20:00,61.05,61.08,60.99,61.0,8559.0,54.7118,54.7387,54.658,54.667,8559.0
2020-07-08 10:25:00,61.0,61.12,60.99,61.04,9702.0,54.667,54.7745,54.658,54.7028,9702.0
2020-07-08 10:30:00,61.04,61.15,61.04,61.12,13379.0,54.7028,54.8014,54.7028,54.7745,13379.0
2020-07-08 10:35:00,61.11,61.23,61.03,61.1,67488.0,54.7656,54.8731,54.6939,54.7566,67488.0
2020-07-08 10:40:00,61.07,61.18,61.05,61.08,10043.0,54.7297,54.8283,54.7118,54.7387,10043.0
2020-07-08 10:45:00,61.07,61.09,60.95,60.97,10422.0,54.7297,54.7476,54.6222,54.6401,10422.0
2020-07-08 10:50:00,60.97,61.01,60.96,60.99,17607.0,54.6401,54.6759,54.6311,54.658,17607.0
2020-07-08 10:55:00,61.0,61.0,60.89,60.93,15721.0,54.667,54.667,54.5684,54.6042,15721.0
2020-07-08 11:00:00,60.94,60.98,60.79,60.83,16397.0,54.6132,54.6491,54.4788,54.5146,16397.0
2020-07-08 11:05:00,60.83,60.88,60.75,60.77,15106.0,54.5146,54.5594,54.4429,54.4609,15106.0
2020-07-08 11:10:00,60.78,60.85,60.76,60.83,12703.0,54.4698,54.5326,54.4519,54.5146,12703.0
2020-07-08 11:15:00,60.82,60.82,60.6,60.66,25350.0,54.5057,54.5057,54.3085,54.3623,25350.0
2020-07-08 11:20:00,60.66,60.69,60.54,60.6,17032.0,54.3623,54.3892,54.2547,54.3085,17032.0
2020-07-08 11:25:00,60.61,60.71,60.52,60.7,20472.0,54.3175,54.4071,54.2368,54.3981,20472.0
2020-07-08 11:30:00,60.68,60.82,60.68,60.75,20781.0,54.3802,54.5057,54.3802,54.4429,20781.0
2020-07-08 11:35:00,60.77,60.82,60.71,60.77,14418.0,54.4609,54.5057,54.4071,54.4609,14418.0
2020-07-08 11:40:00,60.77,60.85,60.76,60.85,19714.0,54.4609,54.5326,54.4519,54.5326,19714.0
2020-07-08 11:45:00,60.85,60.94,60.85,60.91,14781.0,54.5326,54.6132,54.5326,54.5863,14781.0
2020-07-08 11:50:00,60.89,60.91,60.81,60.9,10383.0,54.5684,54.5863,54.4967,54.5774,10383.0
2020-07-08 11:55:00,60.89,60.89,60.79,60.85,11773.0,54.5684,54.5684,54.4788,54.5326,11773.0
2020-07-08 12:00:00,60.86,60.86,60.79,60.81,5094.0,54.5415,54.5415,54.4788,54.4967,5094.0
2020-07-08 12:05:00,60.8,60.86,60.78,60.8,12755.0,54.4877,54.5415,54.4698,54.4877,12755.0
2020-07-08 12:10:00,60.8,60.89,60.8,60.88,18575.0,54.4877,54.5684,54.4877,54.5594,18575.0
2020-07-08 12:15:00,60.88,61.01,60.88,60.99,18403.0,54.5594,54.6759,54.5594,54.658,18403.0
2020-07-08 12:20:00,60.99,61.01,60.95,61.0,9142.0,54.658,54.6759,54.6222,54.667,9142.0
2020-07-08 12:25:00,61.0,61.01,60.96,60.98,10950.0,54.667,54.6759,54.6311,54.6491,10950.0
2020-07-08 12:30:00,60.98,61.0,60.88,60.89,33072.0,54.6491,54.667,54.5594,54.5684,33072.0
2020-07-08 12:35:00,60.88,60.95,60.86,60.92,15287.0,54.5594,54.6222,54.5415,54.5953,15287.0
2020-07-08 12:40:00,60.93,60.95,60.87,60.91,17705.0,54.6042,54.6222,54.5505,54.5863,17705.0
2020-07-08 12:45:00,60.92,60.99,60.92,60.92,37197.0,54.5953,54.658,54.5953,54.5953,37197.0
2020-07-08 12:50:00,60.93,60.95,60.86,60.9,25101.0,54.6042,54.6222,54.5415,54.5774,25101.0
2020-07-08 12:55:00,60.9,60.97,60.9,60.96,6158.0,54.5774,54.6401,54.5774,54.6311,6158.0
2020-07-08 13:00:00,60.98,60.98,60.89,60.9,5904.0,54.6491,54.6491,54.5684,54.5774,5904.0
2020-07-08 13:05:00,60.9,60.95,60.89,60.93,17164.0,54.5774,54.6222,54.5684,54.6042,17164.0
2020-07-08 13:10:00,60.92,60.92,60.88,60.92,10558.0,54.5953,54.5953,54.5594,54.5953,10558.0
2020-07-08 13:15:00,60.91,60.94,60.76,60.78,21013.0,54.5863,54.6132,54.4519,54.4698,21013.0
2020-07-08 13:20:00,60.78,60.8,60.69,60.69,15597.0,54.4698,54.4877,54.3892,54.3892,15597.0
2020-07-08 13:25:00,60.69,60.72,60.65,60.66,9791.0,54.3892,54.4161,54.3533,54.3623,9791.0
2020-07-08 13:30:00,60.66,60.72,60.64,60.72,13560.0,54.3623,54.4161,54.3444,54.4161,13560.0
2020-07-08 13:35:00,60.72,60.76,60.68,60.69,11748.0,54.4161,54.4519,54.3802,54.3892,11748.0
2020-07-08 13:40:00,60.7,60.75,60.7,60.7,8090.0,54.3981,54.4429,54.3981,54.3981,8090.0
2020-07-08 13:45:00,60.71,60.8,60.7,60.76,9594.0,54.4071,54.4877,54.3981,54.4519,9594.0
2020-07-08 13:50:00,60.76,60.8,60.71,60.71,14417.0,54.4519,54.4877,54.4071,54.4071,14417.0
2020-07-08 13:55:00,60.72,60.76,60.65,60.66,9837.0,54.4161,54.4519,54.3533,54.3623,9837.0
2020-07-08 14:00:00,60.66,60.8,60.65,60.68,12554.0,54.3623,54.4877,54.3533,54.3802,12554.0
2020-07-08 14:05:00,60.69,60.78,60.69,60.77,11641.0,54.3892,54.4698,54.3892,54.4609,11641.0
2020-07-08 14:10:00,60.75,60.79,60.74,60.74,7989.0,54.4429,54.4788,54.434,54.434,7989.0
2020-07-08 14:15:00,60.75,60.77,60.7,60.74,11625.0,54.4429,54.4609,54.3981,54.434,11625.0
2020-07-08 14:20:00,60.73,60.82,60.7,60.75,10847.0,54.425,54.5057,54.3981,54.4429,10847.0
2020-07-08 14:25:00,60.75,60.77,60.72,60.76,6632.0,54.4429,54.4609,54.4161,54.4519,6632.0
2020-07-08 14:30:00,60.75,60.75,60.68,60.68,7793.0,54.4429,54.4429,54.3802,54.3802,7793.0
2020-07-08 14:35:00,60.68,60.68,60.62,60.67,9439.0,54.3802,54.3802,54.3264,54.3712,9439.0
2020-07-08 14:40:00,60.68,60.69,60.55,60.56,9312.0,54.3802,54.3892,54.2637,54.2727,9312.0
2020-07-08 14:45:00,60.56,60.62,60.56,60.59,10012.0,54.2727,54.3264,54.2727,54.2995,10012.0
2020-07-08 14:50:00,60.62,60.67,60.54,60.55,7786.0,54.3264,54.3712,54.2547,54.2637,7786.0
2020-07-08 14:55:00,60.57,60.72,60.56,60.68,15738.0,54.2816,54.4161,54.2727,54.3802,15738.0
2020-07-08 15:00:00,60.69,60.73,60.64,60.67,16622.0,54.3892,54.425,54.3444,54.3712,16622.0
2020-07-08 15:05:00,60.67,60.75,60.67,60.73,11802.0,54.3712,54.4429,54.3712,54.425,11802.0
2020-07-08 15:10:00,60.78,60.87,60.78,60.87,10646.0,54.4698,54.5505,54.4698,54.5505,10646.0
2020-07-08 15:15:00,60.88,60.9,60.83,60.9,10238.0,54.5594,54.5774,54.5146,54.5774,10238.0
2020-07-08 15:20:00,60.9,61.09,60.88,61.05,25932.0,54.5774,54.7476,54.5594,54.7118,25932.0
2020-07-08 15:25:00,61.05,61.1,61.0,61.01,24004.0,54.7118,54.7566,54.667,54.6759,24004.0
2020-07-08 15:30:00,61.01,61.12,61.0,61.08,17974.0,54.6759,54.7745,54.667,54.7387,17974.0
2020-07-08 15:35:00,61.08,61.2,61.07,61.11,33029.0,54.7387,54.8462,54.7297,54.7656,33029.0
2020-07-08 15:40:00,61.11,61.16,61.07,61.11,26587.0,54.7656,54.8104,54.7297,54.7656,26587.0
2020-07-08 15:45:00,61.11,61.13,61.0,61.04,45450.0,54.7656,54.7835,54.667,54.7028,45450.0
2020-07-08 15:50:00,60.98,61.17,60.92,61.17,57152.0,54.6491,54.8193,54.5953,54.8193,57152.0
2020-07-08 15:55:00,61.17,61.18,60.99,61.1,146824.0,54.8193,54.8283,54.658,54.7566,146824.0
2020-07-09 09:30:00,60.98,61.2,60.97,61.09,46373.0,54.6491,54.8462,54.6401,54.7476,46373.0
2020-07-09 09:35:00,61.1,61.19,60.9,60.96,27609.0,54.7566,54.8373,54.5774,54.6311,27609.0
2020-07-09 09:40:00,60.95,61.01,60.9,60.98,11227.0,54.6222,54.6759,54.5774,54.6491,11227.0
2020-07-09 09:45:00,60.95,60.98,60.79,60.83,28109.0,54.6222,54.6491,54.4788,54.5146,28109.0
2020-07-09 09:50:00,60.85,60.95,60.74,60.78,11345.0,54.5326,54.6222,54.434,54.4698,11345.0
2020-07-09 09:55:00,60.8,60.97,60.8,60.94,6962.0,54.4877,54.6401,54.4877,54.6132,6962.0
2020-07-09 10:00:00,60.95,61.1,60.92,61.05,12650.0,54.6222,54.7566,54.5953,54.7118,12650.0
2020-07-09 10:05:00,61.04,61.04,60.86,60.86,17277.0,54.7028,54.7028,54.5415,54.5415,17277.0
2020-07-09 10:10:00,60.85,60.85,60.66,60.66,9404.0,54.5326,54.5326,54.3623,54.3623,9404.0
2020-07-09 10:15:00,60.66,60.67,60.49,60.51,10396.0,54.3623,54.3712,54.2099,54.2279,10396.0
2020-07-09 10:20:00,60.45,60.62,60.44,60.51,9995.0,54.1741,54.3264,54.1651,54.2279,9995.0
2020-07-09 10:25:00,60.5,60.59,60.47,60.59,13195.0,54.2189,54.2995,54.192,54.2995,13195.0
2020-07-09 10:30:00,60.59,60.67,60.52,60.52,7834.0,54.2995,54.3712,54.2368,54.2368,7834.0
2020-07-09 10:35:00,60.51,60.51,60.3,60.33,7526.0,54.2279,54.2279,54.0397,54.0665,7526.0
2020-07-09 10:40:00,60.34,60.36,60.2,60.23,11133.0,54.0755,54.0934,53.95,53.9769,11133.0
2020-07-09 10:45:00,60.19,60.27,60.18,60.2,10409.0,53.9411,54.0128,53.9321,53.95,10409.0
2020-07-09 10:50:00,60.11,60.2,60.09,60.13,10542.0,53.8694,53.95,53.8515,53.8873,10542.0
2020-07-09 10:55:00,60.13,60.13,59.78,59.82,37213.0,53.8873,53.8873,53.5736,53.6095,37213.0
2020-07-09 11:00:00,59.8,59.94,59.72,59.79,20985.0,53.5916,53.717,53.5199,53.5826,20985.0
2020-07-09 11:05:00,59.8,59.99,59.74,59.99,9320.0,53.5916,53.7618,53.5378,53.7618,9320.0
2020-07-09 11:10:00,59.99,60.01,59.89,59.89,8290.0,53.7618,53.7798,53.6722,53.6722,8290.0
2020-07-09 11:15:00,59.91,59.92,59.52,59.53,25304.0,53.6901,53.6991,53.3406,53.3496,25304.0
2020-07-09 11:20:00,59.55,59.71,59.52,59.64,12912.0,53.3675,53.5109,53.3406,53.4482,12912.0
2020-07-09 11:25:00,59.61,59.73,59.54,59.73,10487.0,53.4213,53.5288,53.3586,53.5288,10487.0
2020-07-09 11:30:00,59.72,59.8,59.65,59.65,14473.0,53.5199,53.5916,53.4571,53.4571,14473.0
2020-07-09 11:35:00,59.65,59.76,59.61,59.64,7693.0,53.4571,53.5557,53.4213,53.4482,7693.0
2020-07-09 11:40:00,59.65,59.68,59.44,59.48,13893.0,53.4571,53.484,53.2689,53.3048,13893.0
2020-07-09 11:45:00,59.5,59.81,59.49,59.73,15412.0,53.3227,53.6005,53.3137,53.5288,15412.0
2020-07-09 11:50:00,59.75,59.87,59.67,59.84,7621.0,53.5468,53.6543,53.4751,53.6274,7621.0
2020-07-09 11:55:00,59.82,59.82,59.68,59.7,10733.0,53.6095,53.6095,53.484,53.5019,10733.0
2020-07-09 12:00:00,59.72,59.98,59.71,59.96,8349.0,53.5199,53.7529,53.5109,53.735,8349.0
2020-07-09 12:05:00,59.96,60.0,59.92,59.93,8016.0,53.735,53.7708,53.6991,53.7081,8016.0
2020-07-09 12:10:00,59.94,59.98,59.86,59.87,8201.0,53.717,53.7529,53.6453,53.6543,8201.0
2020-07-09 12:15:00,59.87,59.93,59.84,59.9,16463.0,53.6543,53.7081,53.6274,53.6812,16463.0
2020-07-09 12:20:00,59.89,59.91,59.82,59.9,5162.0,53.6722,53.6901,53.6095,53.6812,5162.0
2020-07-09 12:25:00,59.9,59.97,59.86,59.87,6202.0,53.6812,53.7439,53.6453,53.6543,6202.0
2020-07-09 12:30:00,59.86,59.9,59.81,59.86,10594.0,53.6453,53.6812,53.6005,53.6453,10594.0
2020-07-09 12:35:00,59.83,59.91,59.79,59.8,8424.0,53.6185,53.6901,53.5826,53.5916,8424.0
2020-07-09 12:40:00,59.82,59.86,59.72,59.73,13512.0,53.6095,53.6453,53.5199,53.5288,13512.0
2020-07-09 12:45:00,59.72,59.85,59.72,59.8,10286.0,53.5199,53.6364,53.5199,53.5916,10286.0
2020-07-09 12:50:00,59.77,59.81,59.75,59.78,11005.0,53.5647,53.6005,53.5468,53.5736,11005.0
2020-07-09 12:55:00,59.78,59.8,59.71,59.8,6725.0,53.5736,53.5916,53.5109,53.5916,6725.0
2020-07-09 13:00:00,59.8,59.95,59.76,59.91,17613.0,53.5916,53.726,53.5557,53.6901,17613.0
2020-07-09 13:05:00,59.92,59.95,59.89,59.93,7088.0,53.6991,53.726,53.6722,53.7081,7088.0
2020-07-09 13:10:00,59.96,60.0,59.93,59.97,8926.0,53.735,53.7708,53.7081,53.7439,8926.0
2020-07-09 13:15:00,59.97,60.04,59.97,60.02,10731.0,53.7439,53.8066,53.7439,53.7887,10731.0
2020-07-09 13:20:00,60.01,60.01,59.95,59.95,8161.0,53.7798,53.7798,53.726,53.726,8161.0
2020-07-09 13:25:00,59.94,59.97,59.86,59.93,7704.0,53.717,53.7439,53.6453,53.7081,7704.0
2020-07-09 13:30:00,59.94,59.96,59.91,59.92,5477.0,53.717,53.735,53.6901,53.6991,5477.0
2020-07-09 13:35:00,59.91,59.95,59.9,59.94,10425.0,53.6901,53.726,53.6812,53.717,10425.0
2020-07-09 13:40:00,59.95,60.01,59.86,59.87,12723.0,53.726,53.7798,53.6453,53.6543,12723.0
2020-07-09 13:45:00,59.87,59.9,59.85,59.87,9021.0,53.6543,53.6812,53.6364,53.6543,9021.0
2020-07-09 13:50:00,59.85,59.86,59.83,59.84,6446.0,53.6364,53.6453,53.6185,53.6274,6446.0
2020-07-09 13:55:00,59.84,59.84,59.74,59.78,9473.0,53.6274,53.6274,53.5378,53.5736,9473.0
2020-07-09 14:00:00,59.78,59.89,59.74,59.89,13525.0,53.5736,53.6722,53.5378,53.6722,13525.0
2020-07-09 14:05:00,59.89,60.02,59.88,59.99,14852.0,53.6722,53.7887,53.6633,53.7618,14852.0
2020-07-09 14:10:00,59.99,60.04,59.98,60.01,9397.0,53.7618,53.8066,53.7529,53.7798,9397.0
2020-07-09 14:15:00,60.01,60.21,60.01,60.14,14974.0,53.7798,53.959,53.7798,53.8963,14974.0
2020-07-09 14:20:00,60.13,60.15,60.09,60.1,5990.0,53.8873,53.9052,53.8515,53.8604,5990.0
2020-07-09 14:25:00,60.1,60.13,60.1,60.1,4466.0,53.8604,53.8873,53.8604,53.8604,4466.0
2020-07-09 14:30:00,60.1,60.12,60.0,60.03,10187.0,53.8604,53.8783,53.7708,53.7977,10187.0
2020-07-09 14:35:00,60.01,60.1,60.0,60.06,11967.0,53.7798,53.8604,53.7708,53.8246,11967.0
2020-07-09 14:40:00,60.07,60.09,60.02,60.02,6548.0,53.8335,53.8515,53.7887,53.7887,6548.0
2020-07-09 14:45:00,60.02,60.14,60.0,60.11,6117.0,53.7887,53.8963,53.7708,53.8694,6117.0
2020-07-09 14:50:00,60.1,60.1,60.02,60.02,11177.0,53.8604,53.8604,53.7887,53.7887,11177.0
2020-07-09 14:55:00,60.03,60.13,60.02,60.08,13551.0,53.7977,53.8873,53.7887,53.8425,13551.0
2020-07-09 15:00:00,60.07,60.17,60.05,60.13,122990.0,53.8335,53.9232,53.8156,53.8873,122990.0
2020-07-09 15:05:00,60.11,60.11,60.02,60.04,10690.0,53.8694,53.8694,53.7887,53.8066,10690.0
2020-07-09 15:10:00,60.03,60.15,59.97,60.15,20914.0,53.7977,53.9052,53.7439,53.9052,20914.0
2020-07-09 15:15:00,60.15,60.21,59.98,59.98,26442.0,53.9052,53.959,53.7529,53.7529,26442.0
2020-07-09 15:20:00,59.98,59.99,59.83,59.85,18606.0,53.7529,53.7618,53.6185,53.6364,18606.0
2020-07-09 15:25:00,59.85,59.87,59.69,59.72,18185.0,53.6364,53.6543,53.493,53.5199,18185.0
2020-07-09 15:30:00,59.7,59.7,59.53,59.57,32235.0,53.5019,53.5019,53.3496,53.3854,32235.0
2020-07-09 15:35:00,59.56,59.57,59.35,59.47,45139.0,53.3765,53.3854,53.1883,53.2958,45139.0
2020-07-09 15:40:00,59.46,59.47,59.35,59.36,36326.0,53.2869,53.2958,53.1883,53.1972,36326.0
2020-07-09 15:45:00,59.36,59.65,59.34,59.54,66556.0,53.1972,53.4571,53.1793,53.3586,66556.0
2020-07-09 15:50:00,59.51,59.57,59.46,59.51,62715.0,53.3317,53.3854,53.2869,53.3317,62715.0
2020-07-09 15:55:00,59.51,59.53,59.38,59.49,131918.0,53.3317,53.3496,53.2152,53.3137,131918.0
2020-07-10 09:30:00,59.68,59.8,59.29,59.41,90189.0,53.484,53.5916,53.1345,53.2421,90189.0
2020-07-10 09:35:00,59.36,59.73,59.22,59.69,49835.0,53.1972,53.5288,53.0718,53.493,49835.0
2020-07-10 09:40:00,59.75,59.9,59.65,59.84,30378.0,53.5468,53.6812,53.4571,53.6274,30378.0
2020-07-10 09:45:00,59.84,59.93,59.73,59.73,22899.0,53.6274,53.7081,53.5288,53.5288,22899.0
2020-07-10 09:50:00,59.73,59.73,59.44,59.46,39337.0,53.5288,53.5288,53.2689,53.2869,39337.0
2020-07-10 09:55:00,59.47,59.49,59.38,59.39,27643.0,53.2958,53.3137,53.2152,53.2241,27643.0
2020-07-10 10:00:00,59.39,59.4,59.07,59.08,39066.0,53.2241,53.2331,52.9374,52.9463,39066.0
2020-07-10 10:05:00,59.09,59.32,59.07,59.23,22993.0,52.9553,53.1614,52.9374,53.0807,22993.0
2020-07-10 10:10:00,59.23,59.44,59.23,59.43,15411.0,53.0807,53.2689,53.0807,53.26,15411.0
2020-07-10 10:15:00,59.43,59.47,59.32,59.32,17012.0,53.26,53.2958,53.1614,53.1614,17012.0
2020-07-10 10:20:00,59.28,59.31,59.18,59.22,8429.0,53.1256,53.1524,53.0359,53.0718,8429.0
2020-07-10 10:25:00,59.24,59.4,59.23,59.36,11950.0,53.0897,53.2331,53.0807,53.1972,11950.0
2020-07-10 10:30:00,59.35,59.55,59.32,59.52,11303.0,53.1883,53.3675,53.1614,53.3406,11303.0
2020-07-10 10:35:00,59.54,59.62,59.53,59.57,11091.0,53.3586,53.4303,53.3496,53.3854,11091.0
2020-07-10 10:40:00,59.59,59.79,59.56,59.69,46711.0,53.4034,53.5826,53.3765,53.493,46711.0
2020-07-10 10:45:00,59.68,59.71,59.59,59.63,35972.0,53.484,53.5109,53.4034,53.4392,35972.0
2020-07-10 10:50:00,59.65,59.67,59.54,59.63,15183.0,53.4571,53.4751,53.3586,53.4392,15183.0
2020-07-10 10:55:00,59.65,59.68,59.57,59.61,14387.0,53.4571,53.484,53.3854,53.4213,14387.0
2020-07-10 11:00:00,59.61,59.62,59.45,59.49,14439.0,53.4213,53.4303,53.2779,53.3137,14439.0
2020-07-10 11:05:00,59.5,59.64,59.49,59.64,7963.0,53.3227,53.4482,53.3137,53.4482,7963.0
2020-07-10 11:10:00,59.67,59.73,59.6,59.61,45315.0,53.4751,53.5288,53.4123,53.4213,45315.0
2020-07-10 11:15:00,59.62,59.66,59.58,59.59,8721.0,53.4303,53.4661,53.3944,53.4034,8721.0
2020-07-10 11:20:00,59.59,59.68,59.54,59.61,6589.0,53.4034,53.484,53.3586,53.4213,6589.0
2020-07-10 11:25:00,59.61,59.64,59.55,59.6,5608.0,53.4213,53.4482,53.3675,53.4123,5608.0
2020-07-10 11:30:00,59.59,59.61,59.45,59.47,17443.0,53.4034,53.4213,53.2779,53.2958,17443.0
2020-07-10 11:35:00,59.49,59.52,59.41,59.42,14157.0,53.3137,53.3406,53.2421,53.251,14157.0
2020-07-10 11:40:00,59.43,59.55,59.43,59.54,10632.0,53.26,53.3675,53.26,53.3586,10632.0
2020-07-10 11:45:00,59.53,59.55,59.45,59.48,16590.0,53.3496,53.3675,53.2779,53.3048,16590.0
2020-07-10 11:50:00,59.48,59.58,59.48,59.58,15870.0,53.3048,53.3944,53.3048,53.3944,15870.0
2020-07-10 11:55:00,59.59,59.64,59.47,59.51,32206.0,53.4034,53.4482,53.2958,53.3317,32206.0
2020-07-10 12:00:00,59.53,59.53,59.46,59.49,13705.0,53.3496,53.3496,53.2869,53.3137,13705.0
2020-07-10 12:05:00,59.51,59.6,59.49,59.56,10573.0,53.3317,53.4123,53.3137,53.3765,10573.0
2020-07-10 12:10:00,59.56,59.67,59.54,59.66,29522.0,53.3765,53.4751,53.3586,53.4661,29522.0
2020-07-10 12:15:00,59.67,59.67,59.49,59.51,16608.0,53.4751,53.4751,53.3137,53.3317,16608.0
2020-07-10 12:20:00,59.51,59.54,59.44,59.48,9462.0,53.3317,53.3586,53.2689,53.3048,9462.0
2020-07-10 12:25:00,59.48,59.49,59.36,59.38,20177.0,53.3048,53.3137,53.1972,53.2152,20177.0
2020-07-10 12:30:00,59.34,59.34,59.28,59.3,7951.0,53.1793,53.1793,53.1256,53.1435,7951.0
2020-07-10 12:35:00,59.3,59.32,59.26,59.27,8138.0,53.1435,53.1614,53.1076,53.1166,8138.0
2020-07-10 12:40:00,59.28,59.31,59.19,59.31,21892.0,53.1256,53.1524,53.0449,53.1524,21892.0
2020-07-10 12:45:00,59.33,59.41,59.31,59.41,9783.0,53.1704,53.2421,53.1524,53.2421,9783.0
2020-07-10 12:50:00,59.39,59.46,59.38,59.45,10028.0,53.2241,53.2869,53.2152,53.2779,10028.0
2020-07-10 12:55:00,59.46,59.53,59.46,59.53,10276.0,53.2869,53.3496,53.2869,53.3496,10276.0
2020-07-10 13:00:00,59.52,59.52,59.47,59.51,14774.0,53.3406,53.3406,53.2958,53.3317,14774.0
2020-07-10 13:05:00,59.5,59.5,59.46,59.48,6542.0,53.3227,53.3227,53.2869,53.3048,6542.0
2020-07-10 13:10:00,59.48,59.49,59.43,59.43,9216.0,53.3048,53.3137,53.26,53.26,9216.0
2020-07-10 13:15:00,59.43,59.45,59.34,59.4,13830.0,53.26,53.2779,53.1793,53.2331,13830.0
2020-07-10 13:20:00,59.4,59.44,59.37,59.4,7271.0,53.2331,53.2689,53.2062,53.2331,7271.0
2020-07-10 13:25:00,59.39,59.41,59.36,59.4,6291.0,53.2241,53.2421,53.1972,53.2331,6291.0
2020-07-10 13:30:00,59.41,59.47,59.35,59.35,61314.0,53.2421,53.2958,53.1883,53.1883,61314.0
2020-07-10 13:35:00,59.36,59.38,59.27,59.3,22073.0,53.1972,53.2152,53.1166,53.1435,22073.0
2020-07-10 13:40:00,59.31,59.55,59.3,59.54,14026.0,53.1524,53.3675,53.1435,53.3586,14026.0
2020-07-10 13:45:00,59.54,59.57,59.47,59.57,18889.0,53.3586,53.3854,53.2958,53.3854,18889.0
2020-07-10 13:50:00,59.57,59.63,59.53,59.54,16317.0,53.3854,53.4392,53.3496,53.3586,16317.0
2020-07-10 13:55:00,59.54,59.66,59.48,59.65,27582.0,53.3586,53.4661,53.3048,53.4571,27582.0
2020-07-10 14:00:00,59.64,59.66,59.61,59.65,12309.0,53.4482,53.4661,53.4213,53.4571,12309.0
2020-07-10 14:05:00,59.65,59.67,59.61,59.63,10675.0,53.4571,53.4751,53.4213,53.4392,10675.0
2020-07-10 14:10:00,59.59,59.61,59.51,59.54,11907.0,53.4034,53.4213,53.3317,53.3586,11907.0
2020-07-10 14:15:00,59.54,59.58,59.51,59.51,11333.0,53.3586,53.3944,53.3317,53.3317,11333.0
2020-07-10 14:20:00,59.52,59.53,59.44,59.49,13943.0,53.3406,53.3496,53.2689,53.3137,13943.0
2020-07-10 14:25:00,59.47,59.49,59.44,59.45,12621.0,53.2958,53.3137,53.2689,53.2779,12621.0
2020-07-10 14:30:00,59.46,59.57,59.45,59.57,14618.0,53.2869,53.3854,53.2779,53.3854,14618.0
2020-07-10 14:35:00,59.58,59.6,59.56,59.58,9234.0,53.3944,53.4123,53.3765,53.3944,9234.0
2020-07-10 14:40:00,59.57,59.59,59.49,59.54,42165.0,53.3854,53.4034,53.3137,53.3586,42165.0
2020-07-10 14:45:00,59.53,59.59,59.52,59.58,14726.0,53.3496,53.4034,53.3406,53.3944,14726.0
2020-07-10 14:50:00,59.58,59.61,59.55,59.55,15464.0,53.3944,53.4213,53.3675,53.3675,15464.0
2020-07-10 14:55:00,59.55,59.58,59.48,59.48,16752.0,53.3675,53.3944,53.3048,53.3048,16752.0
2020-07-10 15:00:00,59.5,59.5,59.36,59.47,17372.0,53.3227,53.3227,53.1972,53.2958,17372.0
2020-07-10 15:05:00,59.45,59.47,59.39,59.46,11253.0,53.2779,53.2958,53.2241,53.2869,11253.0
2020-07-10 15:10:00,59.46,59.57,59.45,59.56,15966.0,53.2869,53.3854,53.2779,53.3765,15966.0
2020-07-10 15:15:00,59.56,59.65,59.54,59.65,20969.0,53.3765,53.4571,53.3586,53.4571,20969.0
2020-07-10 15:20:00,59.66,59.68,59.61,59.67,15811.0,53.4661,53.484,53.4213,53.4751,15811.0
2020-07-10 15:25:00,59.67,59.69,59.63,59.65,12361.0,53.4751,53.493,53.4392,53.4571,12361.0
2020-07-10 15:30:00,59.64,59.81,59.62,59.81,33464.0,53.4482,53.6005,53.4303,53.6005,33464.0
2020-07-10 15:35:00,59.8,59.85,59.66,59.75,41993.0,53.5916,53.6364,53.4661,53.5468,41993.0
2020-07-10 15:40:00,59.75,59.77,59.67,59.7,19581.0,53.5468,53.5647,53.4751,53.5019,19581.0
2020-07-10 15:45:00,59.69,59.84,59.68,59.8,40036.0,53.493,53.6274,53.484,53.5916,40036.0
2020-07-10 15:50:00,59.8,59.86,59.78,59.81,39509.0,53.5916,53.6453,53.5736,53.6005,39509.0
2020-07-10 15:55:00,59.81,59.86,59.69,59.76,100514.0,53.6005,53.6453,53.493,53.5557,100514.0
2020-07-13 09:30:00,60.06,60.4,60.06,60.32,60256.0,53.8246,54.1293,53.8246,54.0576,60256.0
2020-07-13 09:35:00,60.31,60.36,60.1,60.12,21248.0,54.0486,54.0934,53.8604,53.8783,21248.0
2020-07-13 09:40:00,60.15,60.23,59.96,59.96,14495.0,53.9052,53.9769,53.735,53.735,14495.0
2020-07-13 09:45:00,59.96,60.11,59.88,60.06,16987.0,53.735,53.8694,53.6633,53.8246,16987.0
2020-07-13 09:50:00,60.05,60.14,60.04,60.06,9745.0,53.8156,53.8963,53.8066,53.8246,9745.0
2020-07-13 09:55:00,60.06,60.11,60.02,60.04,14190.0,53.8246,53.8694,53.7887,53.8066,14190.0
2020-07-13 10:00:00,60.04,60.16,59.9,59.93,37776.0,53.8066,53.9142,53.6812,53.7081,37776.0
2020-07-13 10:05:00,59.93,60.14,59.89,60.14,7897.0,53.7081,53.8963,53.6722,53.8963,7897.0
2020-07-13 10:10:00,60.14,60.25,60.1,60.19,10512.0,53.8963,53.9948,53.8604,53.9411,10512.0
2020-07-13 10:15:00,60.17,60.28,60.12,60.26,15933.0,53.9232,54.0217,53.8783,54.0038,15933.0
2020-07-13 10:20:00,60.29,60.38,60.27,60.35,8482.0,54.0307,54.1113,54.0128,54.0845,8482.0
2020-07-13 10:25:00,60.35,60.45,60.35,60.42,12981.0,54.0845,54.1741,54.0845,54.1472,12981.0
2020-07-13 10:30:00,60.42,60.53,60.42,60.42,11726.0,54.1472,54.2458,54.1472,54.1472,11726.0
2020-07-13 10:35:00,60.43,60.46,60.37,60.41,7593.0,54.1562,54.183,54.1024,54.1382,7593.0
2020-07-13 10:40:00,60.4,60.41,60.19,60.23,11655.0,54.1293,54.1382,53.9411,53.9769,11655.0
2020-07-13 10:45:00,60.22,60.4,60.19,60.39,13995.0,53.968,54.1293,53.9411,54.1203,13995.0
2020-07-13 10:50:00,60.4,60.4,60.32,60.38,9320.0,54.1293,54.1293,54.0576,54.1113,9320.0
2020-07-13 10:55:00,60.36,60.47,60.3,60.47,11463.0,54.0934,54.192,54.0397,54.192,11463.0
2020-07-13 11:00:00,60.47,60.49,60.38,60.45,7933.0,54.192,54.2099,54.1113,54.1741,7933.0
2020-07-13 11:05:00,60.43,60.54,60.4,60.41,10269.0,54.1562,54.2547,54.1293,54.1382,10269.0
2020-07-13 11:10:00,60.4,60.45,60.35,60.42,7651.0,54.1293,54.1741,54.0845,54.1472,7651.0
2020-07-13 11:15:00,60.38,60.43,60.33,60.43,5176.0,54.1113,54.1562,54.0665,54.1562,5176.0
2020-07-13 11:20:00,60.43,60.51,60.4,60.51,26959.0,54.1562,54.2279,54.1293,54.2279,26959.0
2020-07-13 11:25:00,60.51,60.59,60.48,60.58,62272.0,54.2279,54.2995,54.201,54.2906,62272.0
2020-07-13 11:30:00,60.59,60.59,60.47,60.5,17061.0,54.2995,54.2995,54.192,54.2189,17061.0
2020-07-13 11:35:00,60.49,60.56,60.39,60.55,78338.0,54.2099,54.2727,54.1203,54.2637,78338.0
2020-07-13 11:40:00,60.56,60.69,60.5,60.55,75128.0,54.2727,54.3892,54.2189,54.2637,75128.0
2020-07-13 11:45:00,60.55,60.59,60.49,60.54,76205.0,54.2637,54.2995,54.2099,54.2547,76205.0
2020-07-13 11:50:00,60.54,60.84,60.53,60.83,82913.0,54.2547,54.5236,54.2458,54.5146,82913.0
2020-07-13 11:55:00,60.83,60.85,60.77,60.79,10934.0,54.5146,54.5326,54.4609,54.4788,10934.0
2020-07-13 12:00:00,60.8,60.95,60.77,60.94,11616.0,54.4877,54.6222,54.4609,54.6132,11616.0
2020-07-13 12:05:00,60.94,60.94,60.87,60.89,14822.0,54.6132,54.6132,54.5505,54.5684,14822.0
2020-07-13 12:10:00,60.88,60.88,60.79,60.86,21733.0,54.5594,54.5594,54.4788,54.5415,21733.0
2020-07-13 12:15:00,60.86,60.93,60.84,60.86,33919.0,54.5415,54.6042,54.5236,54.5415,33919.0
2020-07-13 12:20:00,60.84,60.88,60.72,60.72,42688.0,54.5236,54.5594,54.4161,54.4161,42688.0
2020-07-13 12:25:00,60.74,60.82,60.73,60.82,32691.0,54.434,54.5057,54.425,54.5057,32691.0
2020-07-13 12:30:00,60.82,60.89,60.81,60.86,6872.0,54.5057,54.5684,54.4967,54.5415,6872.0
2020-07-13 12:35:00,60.86,61.0,60.85,60.97,8439.0,54.5415,54.667,54.5326,54.6401,8439.0
2020-07-13 12:40:00,60.97,61.06,60.96,61.06,10866.0,54.6401,54.7208,54.6311,54.7208,10866.0
2020-07-13 12:45:00,61.06,61.08,61.0,61.07,9803.0,54.7208,54.7387,54.667,54.7297,9803.0
2020-07-13 12:50:00,61.08,61.12,61.06,61.1,12481.0,54.7387,54.7745,54.7208,54.7566,12481.0
2020-07-13 12:55:00,61.11,61.23,61.1,61.22,7563.0,54.7656,54.8731,54.7566,54.8641,7563.0
2020-07-13 13:00:00,61.23,61.24,61.13,61.14,8854.0,54.8731,54.8821,54.7835,54.7924,8854.0
2020-07-13 13:05:00,61.14,61.23,61.13,61.23,8437.0,54.7924,54.8731,54.7835,54.8731,8437.0
2020-07-13 13:10:00,61.23,61.31,61.2,61.26,13603.0,54.8731,54.9448,54.8462,54.9,13603.0
2020-07-13 13:15:00,61.3,61.39,61.3,61.37,10349.0,54.9358,55.0165,54.9358,54.9986,10349.0
2020-07-13 13:20:00,61.36,61.51,61.35,61.47,92223.0,54.9896,55.124,54.9806,55.0882,92223.0
2020-07-13 13:25:00,61.46,61.46,61.4,61.43,19159.0,55.0792,55.0792,55.0255,55.0523,19159.0
2020-07-13 13:30:00,61.43,61.52,61.43,61.46,19645.0,55.0523,55.133,55.0523,55.0792,19645.0
2020-07-13 13:35:00,61.48,61.61,61.48,61.57,13093.0,55.0971,55.2137,55.0971,55.1778,13093.0
2020-07-13 13:40:00,61.57,61.7,61.55,61.69,12915.0,55.1778,55.2943,55.1599,55.2853,12915.0
2020-07-13 13:45:00,61.7,61.72,61.59,61.6,13315.0,55.2943,55.3122,55.1957,55.2047,13315.0
2020-07-13 13:50:00,61.61,61.68,61.61,61.68,10698.0,55.2137,55.2764,55.2137,55.2764,10698.0
2020-07-13 13:55:00,61.68,61.73,61.65,61.66,11637.0,55.2764,55.3212,55.2495,55.2585,11637.0
2020-07-13 14:00:00,61.67,61.67,61.55,61.66,18319.0,55.2674,55.2674,55.1599,55.2585,18319.0
2020-07-13 14:05:00,61.66,61.7,61.55,61.59,69028.0,55.2585,55.2943,55.1599,55.1957,69028.0
2020-07-13 14:10:00,61.61,61.71,61.56,61.68,48841.0,55.2137,55.3033,55.1688,55.2764,48841.0
2020-07-13 14:15:00,61.68,61.76,61.67,61.71,11993.0,55.2764,55.3481,55.2674,55.3033,11993.0
2020-07-13 14:20:00,61.72,61.76,61.58,61.64,21997.0,55.3122,55.3481,55.1868,55.2405,21997.0
2020-07-13 14:25:00,61.64,61.67,61.54,61.66,25833.0,55.2405,55.2674,55.1509,55.2585,25833.0
2020-07-13 14:30:00,61.65,61.71,61.58,61.68,36008.0,55.2495,55.3033,55.1868,55.2764,36008.0
2020-07-13 14:35:00,61.67,61.76,61.6,61.75,44870.0,55.2674,55.3481,55.2047,55.3391,44870.0
2020-07-13 14:40:00,61.74,61.83,61.72,61.78,56023.0,55.3302,55.4108,55.3122,55.366,56023.0
2020-07-13 14:45:00,61.79,61.93,61.75,61.91,36817.0,55.375,55.5004,55.3391,55.4825,36817.0
2020-07-13 14:50:00,61.89,61.94,61.84,61.93,22010.0,55.4646,55.5094,55.4198,55.5004,22010.0
2020-07-13 14:55:00,61.92,61.94,61.86,61.9,21938.0,55.4915,55.5094,55.4377,55.4735,21938.0
2020-07-13 15:00:00,61.91,61.93,61.71,61.72,56090.0,55.4825,55.5004,55.3033,55.3122,56090.0
2020-07-13 15:05:00,61.71,61.74,61.4,61.43,27199.0,55.3033,55.3302,55.0255,55.0523,27199.0
2020-07-13 15:10:00,61.44,61.5,61.44,61.45,27753.0,55.0613,55.1151,55.0613,55.0703,27753.0
2020-07-13 15:15:00,61.45,61.5,61.35,61.37,29033.0,55.0703,55.1151,54.9806,54.9986,29033.0
2020-07-13 15:20:00,61.37,61.47,61.35,61.4,32423.0,54.9986,55.0882,54.9806,55.0255,32423.0
2020-07-13 15:25:00,61.39,61.43,61.31,61.34,31974.0,55.0165,55.0523,54.9448,54.9717,31974.0
2020-07-13 15:30:00,61.32,61.4,61.14,61.14,55836.0,54.9538,55.0255,54.7924,54.7924,55836.0
2020-07-13 15:35:00,61.15,61.23,61.03,61.04,50064.0,54.8014,54.8731,54.6939,54.7028,50064.0
2020-07-13 15:40:00,61.03,61.24,61.02,61.12,55526.0,54.6939,54.8821,54.6849,54.7745,55526.0
2020-07-13 15:45:00,61.11,61.11,60.87,60.9,59376.0,54.7656,54.7656,54.5505,54.5774,59376.0
2020-07-13 15:50:00,60.87,60.91,60.76,60.76,115356.0,54.5505,54.5863,54.4519,54.4519,115356.0
2020-07-13 15:55:00,60.76,60.94,60.75,60.85,179375.0,54.4519,54.6132,54.4429,54.5326,179375.0
2020-07-14 09:30:00,60.35,60.62,60.0,60.1,68627.0,54.0845,54.3264,53.7708,53.8604,68627.0
2020-07-14 09:35:00,60.16,60.27,59.83,60.16,33815.0,53.9142,54.0128,53.6185,53.9142,33815.0
2020-07-14 09:40:00,60.09,60.18,59.95,60.13,50788.0,53.8515,53.9321,53.726,53.8873,50788.0
2020-07-14 09:45:00,60.14,60.22,60.05,60.18,17925.0,53.8963,53.968,53.8156,53.9321,17925.0
2020-07-14 09:50:00,60.19,60.35,60.01,60.3,37398.0,53.9411,54.0845,53.7798,54.0397,37398.0
2020-07-14 09:55:00,60.3,60.73,60.3,60.72,39234.0,54.0397,54.425,54.0397,54.4161,39234.0
2020-07-14 10:00:00,60.72,60.89,60.62,60.83,48773.0,54.4161,54.5684,54.3264,54.5146,48773.0
2020-07-14 10:05:00,60.82,60.85,60.68,60.77,51485.0,54.5057,54.5326,54.3802,54.4609,51485.0
2020-07-14 10:10:00,60.78,61.29,60.76,61.23,63126.0,54.4698,54.9269,54.4519,54.8731,63126.0
2020-07-14 10:15:00,61.24,61.55,61.21,61.53,65515.0,54.8821,55.1599,54.8552,55.142,65515.0
2020-07-14 10:20:00,61.52,61.53,61.37,61.41,48673.0,55.133,55.142,54.9986,55.0344,48673.0
2020-07-14 10:25:00,61.42,61.51,61.18,61.31,39588.0,55.0434,55.124,54.8283,54.9448,39588.0
2020-07-14 10:30:00,61.34,61.53,61.31,61.53,21471.0,54.9717,55.142,54.9448,55.142,21471.0
2020-07-14 10:35:00,61.55,61.55,61.34,61.46,26929.0,55.1599,55.1599,54.9717,55.0792,26929.0
2020-07-14 10:40:00,61.47,61.61,61.46,61.53,28834.0,55.0882,55.2137,55.0792,55.142,28834.0
2020-07-14 10:45:00,61.54,61.57,61.4,61.42,42134.0,55.1509,55.1778,55.0255,55.0434,42134.0
2020-07-14 10:50:00,61.42,61.67,61.36,61.62,29346.0,55.0434,55.2674,54.9896,55.2226,29346.0
2020-07-14 10:55:00,61.61,61.64,61.49,61.6,35287.0,55.2137,55.2405,55.1061,55.2047,35287.0
2020-07-14 11:00:00,61.62,61.78,61.51,61.63,21006.0,55.2226,55.366,55.124,55.2316,21006.0
2020-07-14 11:05:00,61.63,61.79,61.54,61.7,22730.0,55.2316,55.375,55.1509,55.2943,22730.0
2020-07-14 11:10:00,61.71,61.8,61.57,61.65,21252.0,55.3033,55.3839,55.1778,55.2495,21252.0
2020-07-14 11:15:00,61.64,61.74,61.55,61.7,47407.0,55.2405,55.3302,55.1599,55.2943,47407.0
2020-07-14 11:20:00,61.7,61.76,61.53,61.63,18873.0,55.2943,55.3481,55.142,55.2316,18873.0
2020-07-14 11:25:00,61.63,61.67,61.54,61.54,13262.0,55.2316,55.2674,55.1509,55.1509,13262.0
2020-07-14 11:30:00,61.52,61.8,61.5,61.68,16976.0,55.133,55.3839,55.1151,55.2764,16976.0
2020-07-14 11:35:00,61.66,61.7,61.59,61.63,8405.0,55.2585,55.2943,55.1957,55.2316,8405.0
2020-07-14 11:40:00,61.6,61.83,61.6,61.83,6932.0,55.2047,55.4108,55.2047,55.4108,6932.0
2020-07-14 11:45:00,61.86,61.88,61.73,61.78,14444.0,55.4377,55.4556,55.3212,55.366,14444.0
2020-07-14 11:50:00,61.78,61.84,61.72,61.78,9695.0,55.366,55.4198,55.3122,55.366,9695.0
2020-07-14 11:55:00,61.78,61.9,61.75,61.9,7893.0,55.366,55.4735,55.3391,55.4735,7893.0
2020-07-14 12:00:00,61.9,61.98,61.89,61.97,13978.0,55.4735,55.5452,55.4646,55.5363,13978.0
2020-07-14 12:05:00,61.95,61.96,61.77,61.82,18037.0,55.5184,55.5273,55.357,55.4018,18037.0
2020-07-14 12:10:00,61.82,61.91,61.76,61.91,10958.0,55.4018,55.4825,55.3481,55.4825,10958.0
2020-07-14 12:15:00,61.91,61.95,61.84,61.88,19910.0,55.4825,55.5184,55.4198,55.4556,19910.0
2020-07-14 12:20:00,61.89,61.94,61.81,61.81,6682.0,55.4646,55.5094,55.3929,55.3929,6682.0
2020-07-14 12:25:00,61.82,61.82,61.74,61.76,6809.0,55.4018,55.4018,55.3302,55.3481,6809.0
2020-07-14 12:30:00,61.79,61.82,61.72,61.76,7893.0,55.375,55.4018,55.3122,55.3481,7893.0
2020-07-14 12:35:00,61.77,61.84,61.69,61.72,5241.0,55.357,55.4198,55.2853,55.3122,5241.0
2020-07-14 12:40:00,61.73,61.77,61.63,61.63,7359.0,55.3212,55.357,55.2316,55.2316,7359.0
2020-07-14 12:45:00,61.64,61.78,61.64,61.76,7100.0,55.2405,55.366,55.2405,55.3481,7100.0
2020-07-14 12:50:00,61.77,61.8,61.71,61.71,7190.0,55.357,55.3839,55.3033,55.3033,7190.0
2020-07-14 12:55:00,61.72,61.74,61.65,61.67,3926.0,55.3122,55.3302,55.2495,55.2674,3926.0
2020-07-14 13:00:00,61.69,61.7,61.59,61.61,15498.0,55.2853,55.2943,55.1957,55.2137,15498.0
2020-07-14 13:05:00,61.6,61.61,61.47,61.47,12565.0,55.2047,55.2137,55.0882,55.0882,12565.0
2020-07-14 13:10:00,61.47,61.56,61.47,61.52,8352.0,55.0882,55.1688,55.0882,55.133,8352.0
2020-07-14 13:15:00,61.53,61.6,61.53,61.57,19582.0,55.142,55.2047,55.142,55.1778,19582.0
2020-07-14 13:20:00,61.57,61.68,61.57,61.63,7292.0,55.1778,55.2764,55.1778,55.2316,7292.0
2020-07-14 13:25:00,61.62,61.69,61.61,61.66,24226.0,55.2226,55.2853,55.2137,55.2585,24226.0
2020-07-14 13:30:00,61.63,61.64,61.57,61.63,7409.0,55.2316,55.2405,55.1778,55.2316,7409.0
2020-07-14 13:35:00,61.64,61.79,61.63,61.79,8131.0,55.2405,55.375,55.2316,55.375,8131.0
2020-07-14 13:40:00,61.79,61.83,61.74,61.83,8152.0,55.375,55.4108,55.3302,55.4108,8152.0
2020-07-14 13:45:00,61.83,61.94,61.82,61.89,14791.0,55.4108,55.5094,55.4018,55.4646,14791.0
2020-07-14 13:50:00,61.89,61.96,61.83,61.83,12408.0,55.4646,55.5273,55.4108,55.4108,12408.0
2020-07-14 13:55:00,61.85,61.86,61.59,61.75,33705.0,55.4287,55.4377,55.1957,55.3391,33705.0
2020-07-14 14:00:00,61.75,61.92,61.64,61.91,26722.0,55.3391,55.4915,55.2405,55.4825,26722.0
2020-07-14 14:05:00,61.91,61.92,61.81,61.87,17090.0,55.4825,55.4915,55.3929,55.4467,17090.0
2020-07-14 14:10:00,61.88,61.9,61.82,61.87,12222.0,55.4556,55.4735,55.4018,55.4467,12222.0
2020-07-14 14:15:00,61.9,61.97,61.84,61.93,20412.0,55.4735,55.5363,55.4198,55.5004,20412.0
2020-07-14 14:20:00,61.92,62.0,61.88,61.94,18207.0,55.4915,55.5632,55.4556,55.5094,18207.0
2020-07-14 14:25:00,61.93,61.93,61.73,61.79,29693.0,55.5004,55.5004,55.3212,55.375,29693.0
2020-07-14 14:30:00,61.79,61.84,61.76,61.77,16161.0,55.375,55.4198,55.3481,55.357,16161.0
2020-07-14 14:35:00,61.79,61.83,61.7,61.72,14096.0,55.375,55.4108,55.2943,55.3122,14096.0
2020-07-14 14:40:00,61.73,61.77,61.71,61.77,11498.0,55.3212,55.357,55.3033,55.357,11498.0
2020-07-14 14:45:00,61.76,61.83,61.64,61.65,15463.0,55.3481,55.4108,55.2405,55.2495,15463.0
2020-07-14 14:50:00,61.66,61.83,61.65,61.82,12779.0,55.2585,55.4108,55.2495,55.4018,12779.0
2020-07-14 14:55:00,61.8,61.94,61.79,61.92,16096.0,55.3839,55.5094,55.375,55.4915,16096.0
2020-07-14 15:00:00,61.93,61.96,61.77,61.8,19564.0,55.5004,55.5273,55.357,55.3839,19564.0
2020-07-14 15:05:00,61.82,61.94,61.76,61.9,27572.0,55.4018,55.5094,55.3481,55.4735,27572.0
2020-07-14 15:10:00,61.9,61.97,61.87,61.91,15085.0,55.4735,55.5363,55.4467,55.4825,15085.0
2020-07-14 15:15:00,61.88,61.93,61.81,61.88,14952.0,55.4556,55.5004,55.3929,55.4556,14952.0
2020-07-14 15:20:00,61.88,62.0,61.88,61.98,19189.0,55.4556,55.5632,55.4556,55.5452,19189.0
2020-07-14 15:25:00,61.99,62.03,61.97,62.0,19935.0,55.5542,55.59,55.5363,55.5632,19935.0
2020-07-14 15:30:00,62.01,62.13,62.0,62.05,37617.0,55.5721,55.6797,55.5632,55.608,37617.0
2020-07-14 15:35:00,62.04,62.09,62.01,62.04,31894.0,55.599,55.6438,55.5721,55.599,31894.0
2020-07-14 15:40:00,62.03,62.08,62.0,62.08,19019.0,55.59,55.6349,55.5632,55.6349,19019.0
2020-07-14 15:45:00,62.08,62.21,62.06,62.17,44542.0,55.6349,55.7514,55.6169,55.7155,44542.0
2020-07-14 15:50:00,62.18,62.27,62.15,62.2,70942.0,55.7245,55.8051,55.6976,55.7424,70942.0
2020-07-14 15:55:00,62.2,62.2,62.06,62.09,148374.0,55.7424,55.7424,55.6169,55.6438,148374.0
2020-07-15 09:30:00,63.48,63.74,63.42,63.43,68327.0,56.8895,57.1225,56.8357,56.8447,68327.0
2020-07-15 09:35:00,63.43,63.58,62.96,62.98,21004.0,56.8447,56.9791,56.4235,56.4414,21004.0
2020-07-15 09:40:00,62.99,63.15,62.94,63.0,23164.0,56.4504,56.5938,56.4056,56.4593,23164.0
2020-07-15 09:45:00,62.99,63.11,62.88,62.88,16396.0,56.4504,56.5579,56.3518,56.3518,16396.0
2020-07-15 09:50:00,62.86,62.97,62.78,62.94,44344.0,56.3339,56.4325,56.2622,56.4056,44344.0
2020-07-15 09:55:00,63.0,63.21,62.98,63.12,18170.0,56.4593,56.6475,56.4414,56.5669,18170.0
2020-07-15 10:00:00,63.15,63.16,62.74,62.77,14933.0,56.5938,56.6027,56.2263,56.2532,14933.0
2020-07-15 10:05:00,62.81,62.88,62.65,62.75,17769.0,56.2891,56.3518,56.1457,56.2353,17769.0
2020-07-15 10:10:00,62.74,62.78,62.57,62.65,14692.0,56.2263,56.2622,56.074,56.1457,14692.0
2020-07-15 10:15:00,62.65,62.87,62.6,62.87,14868.0,56.1457,56.3428,56.1009,56.3428,14868.0
2020-07-15 10:20:00,62.89,63.0,62.89,62.9,27502.0,56.3608,56.4593,56.3608,56.3697,27502.0
2020-07-15 10:25:00,62.9,62.95,62.77,62.91,10272.0,56.3697,56.4145,56.2532,56.3787,10272.0
2020-07-15 10:30:00,62.94,63.05,62.9,62.97,13915.0,56.4056,56.5042,56.3697,56.4325,13915.0
2020-07-15 10:35:00,62.97,63.1,62.97,63.02,12194.0,56.4325,56.549,56.4325,56.4773,12194.0
2020-07-15 10:40:00,63.03,63.09,62.95,63.02,11225.0,56.4862,56.54,56.4145,56.4773,11225.0
2020-07-15 10:45:00,63.03,63.03,62.9,62.94,17201.0,56.4862,56.4862,56.3697,56.4056,17201.0
2020-07-15 10:50:00,62.94,63.18,62.94,63.17,17863.0,56.4056,56.6207,56.4056,56.6117,17863.0
2020-07-15 10:55:00,63.15,63.31,63.14,63.25,17544.0,56.5938,56.7372,56.5848,56.6834,17544.0
2020-07-15 11:00:00,63.26,63.38,63.18,63.34,21521.0,56.6923,56.7999,56.6207,56.764,21521.0
2020-07-15 11:05:00,63.35,63.35,63.18,63.22,27074.0,56.773,56.773,56.6207,56.6565,27074.0
2020-07-15 11:10:00,63.25,63.27,63.11,63.22,12825.0,56.6834,56.7013,56.5579,56.6565,12825.0
2020-07-15 11:15:00,63.21,63.21,63.06,63.16,10915.0,56.6475,56.6475,56.5131,56.6027,10915.0
2020-07-15 11:20:00,63.16,63.18,63.0,63.04,19222.0,56.6027,56.6207,56.4593,56.4952,19222.0
2020-07-15 11:25:00,63.05,63.2,63.04,63.2,12576.0,56.5042,56.6386,56.4952,56.6386,12576.0
2020-07-15 11:30:00,63.2,63.38,63.15,63.32,13213.0,56.6386,56.7999,56.5938,56.7461,13213.0
2020-07-15 11:35:00,63.29,63.33,63.16,63.16,13474.0,56.7192,56.7551,56.6027,56.6027,13474.0
2020-07-15 11:40:00,63.15,63.25,63.1,63.25,15143.0,56.5938,56.6834,56.549,56.6834,15143.0
2020-07-15 11:45:00,63.24,63.26,63.1,63.17,10194.0,56.6744,56.6923,56.549,56.6117,10194.0
2020-07-15 11:50:00,63.18,63.29,63.17,63.28,16601.0,56.6207,56.7192,56.6117,56.7103,16601.0
2020-07-15 11:55:00,63.29,63.29,63.11,63.11,15354.0,56.7192,56.7192,56.5579,56.5579,15354.0
2020-07-15 12:00:00,63.12,63.12,62.99,63.1,15653.0,56.5669,56.5669,56.4504,56.549,15653.0
2020-07-15 12:05:00,63.1,63.35,63.1,63.34,16152.0,56.549,56.773,56.549,56.764,16152.0
2020-07-15 12:10:00,63.36,63.36,63.22,63.28,24019.0,56.782,56.782,56.6565,56.7103,24019.0
2020-07-15 12:15:00,63.28,63.46,63.28,63.46,14419.0,56.7103,56.8716,56.7103,56.8716,14419.0
2020-07-15 12:20:00,63.48,63.53,63.41,63.51,13984.0,56.8895,56.9343,56.8268,56.9164,13984.0
2020-07-15 12:25:00,63.52,63.54,63.39,63.48,8421.0,56.9254,56.9433,56.8089,56.8895,8421.0
2020-07-15 12:30:00,63.46,63.46,63.33,63.38,13378.0,56.8716,56.8716,56.7551,56.7999,13378.0
2020-07-15 12:35:00,63.38,63.46,63.29,63.29,11749.0,56.7999,56.8716,56.7192,56.7192,11749.0
2020-07-15 12:40:00,63.31,63.48,63.29,63.44,11393.0,56.7372,56.8895,56.7192,56.8537,11393.0
2020-07-15 12:45:00,63.42,63.55,63.41,63.51,10627.0,56.8357,56.9522,56.8268,56.9164,10627.0
2020-07-15 12:50:00,63.52,63.54,63.45,63.47,7537.0,56.9254,56.9433,56.8626,56.8805,7537.0
2020-07-15 12:55:00,63.47,63.57,63.46,63.56,20824.0,56.8805,56.9702,56.8716,56.9612,20824.0
2020-07-15 13:00:00,63.57,63.62,63.45,63.59,27388.0,56.9702,57.015,56.8626,56.9881,27388.0
2020-07-15 13:05:00,63.58,63.68,63.56,63.63,23982.0,56.9791,57.0687,56.9612,57.0239,23982.0
2020-07-15 13:10:00,63.64,63.66,63.54,63.59,10709.0,57.0329,57.0508,56.9433,56.9881,10709.0
2020-07-15 13:15:00,63.58,63.63,63.58,63.61,5857.0,56.9791,57.0239,56.9791,57.006,5857.0
2020-07-15 13:20:00,63.63,63.68,63.56,63.58,13584.0,57.0239,57.0687,56.9612,56.9791,13584.0
2020-07-15 13:25:00,63.57,63.61,63.53,63.54,8842.0,56.9702,57.006,56.9343,56.9433,8842.0
2020-07-15 13:30:00,63.53,63.65,63.52,63.64,9662.0,56.9343,57.0419,56.9254,57.0329,9662.0
2020-07-15 13:35:00,63.65,63.68,63.61,63.65,10481.0,57.0419,57.0687,57.006,57.0419,10481.0
2020-07-15 13:40:00,63.64,63.65,63.58,63.59,7338.0,57.0329,57.0419,56.9791,56.9881,7338.0
2020-07-15 13:45:00,63.6,63.6,63.54,63.54,7055.0,56.997,56.997,56.9433,56.9433,7055.0
2020-07-15 13:50:00,63.55,63.61,63.5,63.52,7246.0,56.9522,57.006,56.9074,56.9254,7246.0
2020-07-15 13:55:00,63.54,63.54,63.48,63.5,9495.0,56.9433,56.9433,56.8895,56.9074,9495.0
2020-07-15 14:00:00,63.49,63.65,63.42,63.58,22191.0,56.8985,57.0419,56.8357,56.9791,22191.0
2020-07-15 14:05:00,63.57,63.6,63.51,63.52,10993.0,56.9702,56.997,56.9164,56.9254,10993.0
2020-07-15 14:10:00,63.53,63.59,63.5,63.5,6440.0,56.9343,56.9881,56.9074,56.9074,6440.0
2020-07-15 14:15:00,63.52,63.54,63.41,63.48,12376.0,56.9254,56.9433,56.8268,56.8895,12376.0
2020-07-15 14:20:00,63.49,63.54,63.47,63.51,12048.0,56.8985,56.9433,56.8805,56.9164,12048.0
2020-07-15 14:25:00,63.51,63.54,63.46,63.53,6721.0,56.9164,56.9433,56.8716,56.9343,6721.0
2020-07-15 14:30:00,63.53,63.58,63.51,63.54,13593.0,56.9343,56.9791,56.9164,56.9433,13593.0
2020-07-15 14:35:00,63.54,63.55,63.46,63.52,11703.0,56.9433,56.9522,56.8716,56.9254,11703.0
2020-07-15 14:40:00,63.53,63.62,63.5,63.51,9511.0,56.9343,57.015,56.9074,56.9164,9511.0
2020-07-15 14:45:00,63.51,63.68,63.51,63.67,9292.0,56.9164,57.0687,56.9164,57.0598,9292.0
2020-07-15 14:50:00,63.68,63.68,63.5,63.5,20564.0,57.0687,57.0687,56.9074,56.9074,20564.0
2020-07-15 14:55:00,63.49,63.56,63.43,63.43,8894.0,56.8985,56.9612,56.8447,56.8447,8894.0
2020-07-15 15:00:00,63.42,63.5,63.42,63.44,20115.0,56.8357,56.9074,56.8357,56.8537,20115.0
2020-07-15 15:05:00,63.44,63.45,63.33,63.4,24502.0,56.8537,56.8626,56.7551,56.8178,24502.0
2020-07-15 15:10:00,63.39,63.43,63.32,63.38,24070.0,56.8089,56.8447,56.7461,56.7999,24070.0
2020-07-15 15:15:00,63.39,63.51,63.33,63.49,17776.0,56.8089,56.9164,56.7551,56.8985,17776.0
2020-07-15 15:20:00,63.5,63.52,63.45,63.49,16008.0,56.9074,56.9254,56.8626,56.8985,16008.0
2020-07-15 15:25:00,63.47,63.58,63.45,63.54,21349.0,56.8805,56.9791,56.8626,56.9433,21349.0
2020-07-15 15:30:00,63.55,63.67,63.55,63.66,27876.0,56.9522,57.0598,56.9522,57.0508,27876.0
2020-07-15 15:35:00,63.66,63.7,63.61,63.7,27829.0,57.0508,57.0867,57.006,57.0867,27829.0
2020-07-15 15:40:00,63.69,63.75,63.64,63.74,27450.0,57.0777,57.1315,57.0329,57.1225,27450.0
2020-07-15 15:45:00,63.75,63.96,63.73,63.91,49364.0,57.1315,57.3197,57.1136,57.2749,49364.0
2020-07-15 15:50:00,63.92,63.93,63.67,63.68,51671.0,57.2838,57.2928,57.0598,57.0687,51671.0
2020-07-15 15:55:00,63.68,63.73,63.59,63.63,119169.0,57.0687,57.1136,56.9881,57.0239,119169.0
2020-07-16 09:30:00,63.24,63.24,62.93,63.0,44894.0,56.6744,56.6744,56.3966,56.4593,44894.0
2020-07-16 09:35:00,63.0,63.15,62.9,63.05,19632.0,56.4593,56.5938,56.3697,56.5042,19632.0
2020-07-16 09:40:00,63.08,63.12,62.81,62.81,16470.0,56.531,56.5669,56.2891,56.2891,16470.0
2020-07-16 09:45:00,62.8,63.02,62.79,62.95,14522.0,56.2801,56.4773,56.2711,56.4145,14522.0
2020-07-16 09:50:00,62.92,63.26,62.92,63.19,9583.0,56.3876,56.6923,56.3876,56.6296,9583.0
2020-07-16 09:55:00,63.18,63.32,63.13,63.15,15053.0,56.6207,56.7461,56.5758,56.5938,15053.0
2020-07-16 10:00:00,63.18,63.44,63.18,63.4,11020.0,56.6207,56.8537,56.6207,56.8178,11020.0
2020-07-16 10:05:00,63.38,63.39,63.22,63.34,31767.0,56.7999,56.8089,56.6565,56.764,31767.0
2020-07-16 10:10:00,63.33,63.61,63.29,63.6,45488.0,56.7551,57.006,56.7192,56.997,45488.0
2020-07-16 10:15:00,63.59,63.62,63.55,63.58,23682.0,56.9881,57.015,56.9522,56.9791,23682.0
2020-07-16 10:20:00,63.55,63.68,63.55,63.65,112101.0,56.9522,57.0687,56.9522,57.0419,112101.0
2020-07-16 10:25:00,63.65,63.9,63.58,63.85,39786.0,57.0419,57.2659,56.9791,57.2211,39786.0
2020-07-16 10:30:00,63.82,63.86,63.74,63.8,18507.0,57.1942,57.2301,57.1225,57.1763,18507.0
2020-07-16 10:35:00,63.84,63.84,63.73,63.79,7367.0,57.2121,57.2121,57.1136,57.1673,7367.0
2020-07-16 10:40:00,63.79,63.85,63.76,63.81,6981.0,57.1673,57.2211,57.1404,57.1852,6981.0
2020-07-16 10:45:00,63.85,63.88,63.77,63.86,10073.0,57.2211,57.248,57.1494,57.2301,10073.0
2020-07-16 10:50:00,63.84,63.9,63.76,63.9,9351.0,57.2121,57.2659,57.1404,57.2659,9351.0
2020-07-16 10:55:00,63.88,63.9,63.8,63.85,20745.0,57.248,57.2659,57.1763,57.2211,20745.0
2020-07-16 11:00:00,63.85,63.97,63.83,63.96,16987.0,57.2211,57.3286,57.2032,57.3197,16987.0
2020-07-16 11:05:00,63.97,64.0,63.93,63.95,19003.0,57.3286,57.3555,57.2928,57.3107,19003.0
2020-07-16 11:10:00,63.96,64.05,63.88,64.02,30199.0,57.3197,57.4003,57.248,57.3734,30199.0
2020-07-16 11:15:00,64.01,64.06,63.95,64.04,21271.0,57.3645,57.4093,57.3107,57.3914,21271.0
2020-07-16 11:20:00,64.05,64.1,63.93,64.07,15988.0,57.4003,57.4451,57.2928,57.4183,15988.0
2020-07-16 11:25:00,64.04,64.06,63.99,64.0,13533.0,57.3914,57.4093,57.3466,57.3555,13533.0
2020-07-16 11:30:00,63.97,64.02,63.89,63.96,34099.0,57.3286,57.3734,57.2569,57.3197,34099.0
2020-07-16 11:35:00,63.96,64.0,63.93,63.96,28147.0,57.3197,57.3555,57.2928,57.3197,28147.0
2020-07-16 11:40:00,63.97,63.99,63.84,63.86,16212.0,57.3286,57.3466,57.2121,57.2301,16212.0
2020-07-16 11:45:00,63.82,63.82,63.67,63.72,10788.0,57.1942,57.1942,57.0598,57.1046,10788.0
2020-07-16 11:50:00,63.73,63.76,63.64,63.64,8915.0,57.1136,57.1404,57.0329,57.0329,8915.0
2020-07-16 11:55:00,63.64,63.64,63.49,63.49,10353.0,57.0329,57.0329,56.8985,56.8985,10353.0
2020-07-16 12:00:00,63.47,63.52,63.43,63.46,21104.0,56.8805,56.9254,56.8447,56.8716,21104.0
2020-07-16 12:05:00,63.47,63.47,63.36,63.42,18450.0,56.8805,56.8805,56.782,56.8357,18450.0
2020-07-16 12:10:00,63.43,63.44,63.29,63.34,16443.0,56.8447,56.8537,56.7192,56.764,16443.0
2020-07-16 12:15:00,63.34,63.35,63.25,63.28,13264.0,56.764,56.773,56.6834,56.7103,13264.0
2020-07-16 12:20:00,63.27,63.31,63.23,63.3,12503.0,56.7013,56.7372,56.6655,56.7282,12503.0
2020-07-16 12:25:00,63.31,63.33,63.25,63.33,14796.0,56.7372,56.7551,56.6834,56.7551,14796.0
2020-07-16 12:30:00,63.33,63.36,63.25,63.32,8844.0,56.7551,56.782,56.6834,56.7461,8844.0
2020-07-16 12:35:00,63.33,63.38,63.3,63.38,7719.0,56.7551,56.7999,56.7282,56.7999,7719.0
2020-07-16 12:40:00,63.39,63.45,63.37,63.37,11575.0,56.8089,56.8626,56.7909,56.7909,11575.0
2020-07-16 12:45:00,63.36,63.48,63.35,63.44,12195.0,56.782,56.8895,56.773,56.8537,12195.0
2020-07-16 12:50:00,63.43,63.44,63.35,63.36,11562.0,56.8447,56.8537,56.773,56.782,11562.0
2020-07-16 12:55:00,63.39,63.42,63.23,63.28,12667.0,56.8089,56.8357,56.6655,56.7103,12667.0
2020-07-16 13:00:00,63.26,63.36,63.23,63.35,7390.0,56.6923,56.782,56.6655,56.773,7390.0
2020-07-16 13:05:00,63.35,63.37,63.3,63.37,8487.0,56.773,56.7909,56.7282,56.7909,8487.0
2020-07-16 13:10:00,63.39,63.43,63.38,63.41,6990.0,56.8089,56.8447,56.7999,56.8268,6990.0
2020-07-16 13:15:00,63.43,63.57,63.43,63.49,9779.0,56.8447,56.9702,56.8447,56.8985,9779.0
2020-07-16 13:20:00,63.49,63.49,63.44,63.49,9508.0,56.8985,56.8985,56.8537,56.8985,9508.0
2020-07-16 13:25:00,63.49,63.5,63.42,63.46,7254.0,56.8985,56.9074,56.8357,56.8716,7254.0
2020-07-16 13:30:00,63.46,63.47,63.41,63.41,8017.0,56.8716,56.8805,56.8268,56.8268,8017.0
2020-07-16 13:35:00,63.41,63.42,63.31,63.35,9977.0,56.8268,56.8357,56.7372,56.773,9977.0
2020-07-16 13:40:00,63.36,63.44,63.36,63.44,9200.0,56.782,56.8537,56.782,56.8537,9200.0
2020-07-16 13:45:00,63.43,63.44,63.39,63.4,7626.0,56.8447,56.8537,56.8089,56.8178,7626.0
2020-07-16 13:50:00,63.39,63.44,63.35,63.35,8491.0,56.8089,56.8537,56.773,56.773,8491.0
2020-07-16 13:55:00,63.36,63.36,63.23,63.27,12750.0,56.782,56.782,56.6655,56.7013,12750.0
2020-07-16 14:00:00,63.26,63.27,63.21,63.23,10915.0,56.6923,56.7013,56.6475,56.6655,10915.0
2020-07-16 14:05:00,63.24,63.29,63.2,63.25,12502.0,56.6744,56.7192,56.6386,56.6834,12502.0
2020-07-16 14:10:00,63.25,63.28,63.23,63.27,16582.0,56.6834,56.7103,56.6655,56.7013,16582.0
2020-07-16 14:15:00,63.27,63.3,63.25,63.27,11740.0,56.7013,56.7282,56.6834,56.7013,11740.0
2020-07-16 14:20:00,63.27,63.3,63.2,63.28,12499.0,56.7013,56.7282,56.6386,56.7103,12499.0
2020-07-16 14:25:00,63.27,63.3,63.24,63.28,12387.0,56.7013,56.7282,56.6744,56.7103,12387.0
2020-07-16 14:30:00,63.28,63.32,63.22,63.25,10556.0,56.7103,56.7461,56.6565,56.6834,10556.0
2020-07-16 14:35:00,63.25,63.26,63.15,63.18,17339.0,56.6834,56.6923,56.5938,56.6207,17339.0
2020-07-16 14:40:00,63.18,63.27,63.17,63.19,16272.0,56.6207,56.7013,56.6117,56.6296,16272.0
2020-07-16 14:45:00,63.19,63.25,63.08,63.09,21763.0,56.6296,56.6834,56.531,56.54,21763.0
2020-07-16 14:50:00,63.09,63.17,63.09,63.11,19502.0,56.54,56.6117,56.54,56.5579,19502.0
2020-07-16 14:55:00,63.12,63.15,63.05,63.1,18954.0,56.5669,56.5938,56.5042,56.549,18954.0
2020-07-16 15:00:00,63.12,63.16,63.07,63.13,27707.0,56.5669,56.6027,56.5221,56.5758,27707.0
2020-07-16 15:05:00,63.12,63.16,63.1,63.16,19412.0,56.5669,56.6027,56.549,56.6027,19412.0
2020-07-16 15:10:00,63.16,63.24,63.15,63.22,18531.0,56.6027,56.6744,56.5938,56.6565,18531.0
2020-07-16 15:15:00,63.23,63.27,63.22,63.26,15184.0,56.6655,56.7013,56.6565,56.6923,15184.0
2020-07-16 15:20:00,63.27,63.3,63.23,63.25,19488.0,56.7013,56.7282,56.6655,56.6834,19488.0
2020-07-16 15:25:00,63.25,63.29,63.21,63.28,32295.0,56.6834,56.7192,56.6475,56.7103,32295.0
2020-07-16 15:30:00,63.29,63.29,63.15,63.21,34754.0,56.7192,56.7192,56.5938,56.6475,34754.0
2020-07-16 15:35:00,63.2,63.28,63.16,63.27,49288.0,56.6386,56.7103,56.6027,56.7013,49288.0
2020-07-16 15:40:00,63.27,63.28,63.2,63.21,60153.0,56.7013,56.7103,56.6386,56.6475,60153.0
2020-07-16 15:45:00,63.21,63.29,63.19,63.22,86124.0,56.6475,56.7192,56.6296,56.6565,86124.0
2020-07-16 15:50:00,63.22,63.26,63.08,63.26,94689.0,56.6565,56.6923,56.531,56.6923,94689.0
2020-07-16 15:55:00,63.25,63.3,63.1,63.14,171082.0,56.6834,56.7282,56.549,56.5848,171082.0
2020-07-17 09:30:00,63.61,63.72,63.34,63.43,155338.0,57.006,57.1046,56.764,56.8447,155338.0
2020-07-17 09:35:00,63.45,63.6,63.39,63.51,25813.0,56.8626,56.997,56.8089,56.9164,25813.0
2020-07-17 09:40:00,63.54,63.79,63.44,63.78,23068.0,56.9433,57.1673,56.8537,57.1584,23068.0
2020-07-17 09:45:00,63.8,63.84,63.74,63.83,9623.0,57.1763,57.2121,57.1225,57.2032,9623.0
2020-07-17 09:50:00,63.84,63.92,63.65,63.69,17673.0,57.2121,57.2838,57.0419,57.0777,17673.0
2020-07-17 09:55:00,63.69,63.71,63.61,63.65,7803.0,57.0777,57.0956,57.006,57.0419,7803.0
2020-07-17 10:00:00,63.63,63.66,63.48,63.58,20376.0,57.0239,57.0508,56.8895,56.9791,20376.0
2020-07-17 10:05:00,63.56,63.62,63.5,63.57,11938.0,56.9612,57.015,56.9074,56.9702,11938.0
2020-07-17 10:10:00,63.58,63.67,63.55,63.59,14091.0,56.9791,57.0598,56.9522,56.9881,14091.0
2020-07-17 10:15:00,63.56,63.68,63.56,63.63,28883.0,56.9612,57.0687,56.9612,57.0239,28883.0
2020-07-17 10:20:00,63.63,63.65,63.55,63.6,45561.0,57.0239,57.0419,56.9522,56.997,45561.0
2020-07-17 10:25:00,63.6,63.61,63.31,63.43,47317.0,56.997,57.006,56.7372,56.8447,47317.0
2020-07-17 10:30:00,63.43,63.44,63.32,63.43,8869.0,56.8447,56.8537,56.7461,56.8447,8869.0
2020-07-17 10:35:00,63.43,63.55,63.41,63.54,10138.0,56.8447,56.9522,56.8268,56.9433,10138.0
2020-07-17 10:40:00,63.54,63.54,63.42,63.42,4078.0,56.9433,56.9433,56.8357,56.8357,4078.0
2020-07-17 10:45:00,63.42,63.55,63.42,63.51,6940.0,56.8357,56.9522,56.8357,56.9164,6940.0
2020-07-17 10:50:00,63.52,63.54,63.47,63.51,6999.0,56.9254,56.9433,56.8805,56.9164,6999.0
2020-07-17 10:55:00,63.51,63.63,63.5,63.58,14841.0,56.9164,57.0239,56.9074,56.9791,14841.0
2020-07-17 11:00:00,63.59,63.66,63.56,63.56,9540.0,56.9881,57.0508,56.9612,56.9612,9540.0
2020-07-17 11:05:00,63.56,63.61,63.52,63.54,18596.0,56.9612,57.006,56.9254,56.9433,18596.0
2020-07-17 11:10:00,63.54,63.57,63.49,63.52,12190.0,56.9433,56.9702,56.8985,56.9254,12190.0
2020-07-17 11:15:00,63.53,63.55,63.37,63.37,20070.0,56.9343,56.9522,56.7909,56.7909,20070.0
2020-07-17 11:20:00,63.38,63.43,63.34,63.41,6909.0,56.7999,56.8447,56.764,56.8268,6909.0
2020-07-17 11:25:00,63.39,63.39,63.29,63.31,6105.0,56.8089,56.8089,56.7192,56.7372,6105.0
2020-07-17 11:30:00,63.33,63.38,63.27,63.33,22974.0,56.7551,56.7999,56.7013,56.7551,22974.0
2020-07-17 11:35:00,63.35,63.41,63.33,63.41,7901.0,56.773,56.8268,56.7551,56.8268,7901.0
2020-07-17 11:40:00,63.41,63.44,63.36,63.42,6719.0,56.8268,56.8537,56.782,56.8357,6719.0
2020-07-17 11:45:00,63.41,63.48,63.41,63.45,7106.0,56.8268,56.8895,56.8268,56.8626,7106.0
2020-07-17 11:50:00,63.44,63.5,63.41,63.5,20688.0,56.8537,56.9074,56.8268,56.9074,20688.0
2020-07-17 11:55:00,63.48,63.5,63.44,63.48,5923.0,56.8895,56.9074,56.8537,56.8895,5923.0
2020-07-17 12:00:00,63.46,63.49,63.45,63.49,4094.0,56.8716,56.8985,56.8626,56.8985,4094.0
2020-07-17 12:05:00,63.49,63.49,63.44,63.44,5189.0,56.8985,56.8985,56.8537,56.8537,5189.0
2020-07-17 12:10:00,63.42,63.45,63.39,63.41,5572.0,56.8357,56.8626,56.8089,56.8268,5572.0
2020-07-17 12:15:00,63.41,63.46,63.38,63.43,5796.0,56.8268,56.8716,56.7999,56.8447,5796.0
2020-07-17 12:20:00,63.45,63.53,63.45,63.52,10129.0,56.8626,56.9343,56.8626,56.9254,10129.0
2020-07-17 12:25:00,63.53,63.53,63.46,63.48,23167.0,56.9343,56.9343,56.8716,56.8895,23167.0
2020-07-17 12:30:00,63.48,63.48,63.45,63.46,4752.0,56.8895,56.8895,56.8626,56.8716,4752.0
2020-07-17 12:35:00,63.48,63.51,63.4,63.42,15233.0,56.8895,56.9164,56.8178,56.8357,15233.0
2020-07-17 12:40:00,63.43,63.43,63.36,63.38,5196.0,56.8447,56.8447,56.782,56.7999,5196.0
2020-07-17 12:45:00,63.39,63.44,63.3,63.31,69882.0,56.8089,56.8537,56.7282,56.7372,69882.0
2020-07-17 12:50:00,63.31,63.4,63.31,63.4,6078.0,56.7372,56.8178,56.7372,56.8178,6078.0
2020-07-17 12:55:00,63.41,63.42,63.3,63.32,5306.0,56.8268,56.8357,56.7282,56.7461,5306.0
2020-07-17 13:00:00,63.33,63.35,63.29,63.31,6051.0,56.7551,56.773,56.7192,56.7372,6051.0
2020-07-17 13:05:00,63.32,63.4,63.32,63.38,20478.0,56.7461,56.8178,56.7461,56.7999,20478.0
2020-07-17 13:10:00,63.38,63.45,63.36,63.36,33054.0,56.7999,56.8626,56.782,56.782,33054.0
2020-07-17 13:15:00,63.36,63.38,63.21,63.35,122883.0,56.782,56.7999,56.6475,56.773,122883.0
2020-07-17 13:20:00,63.38,63.49,63.38,63.45,10877.0,56.7999,56.8985,56.7999,56.8626,10877.0
2020-07-17 13:25:00,63.45,63.47,63.42,63.45,5998.0,56.8626,56.8805,56.8357,56.8626,5998.0
2020-07-17 13:30:00,63.46,63.46,63.35,63.35,5528.0,56.8716,56.8716,56.773,56.773,5528.0
2020-07-17 13:35:00,63.38,63.41,63.36,63.41,8994.0,56.7999,56.8268,56.782,56.8268,8994.0
2020-07-17 13:40:00,63.41,63.45,63.38,63.45,5136.0,56.8268,56.8626,56.7999,56.8626,5136.0
2020-07-17 13:45:00,63.45,63.46,63.4,63.45,3177.0,56.8626,56.8716,56.8178,56.8626,3177.0
2020-07-17 13:50:00,63.43,63.44,63.37,63.39,4328.0,56.8447,56.8537,56.7909,56.8089,4328.0
2020-07-17 13:55:00,63.37,63.43,63.35,63.41,5903.0,56.7909,56.8447,56.773,56.8268,5903.0
2020-07-17 14:00:00,63.39,63.44,63.38,63.43,5406.0,56.8089,56.8537,56.7999,56.8447,5406.0
2020-07-17 14:05:00,63.44,63.45,63.41,63.43,4929.0,56.8537,56.8626,56.8268,56.8447,4929.0
2020-07-17 14:10:00,63.43,63.47,63.41,63.46,5197.0,56.8447,56.8805,56.8268,56.8716,5197.0
2020-07-17 14:15:00,63.45,63.51,63.43,63.5,5380.0,56.8626,56.9164,56.8447,56.9074,5380.0
2020-07-17 14:20:00,63.5,63.5,63.42,63.44,5702.0,56.9074,56.9074,56.8357,56.8537,5702.0
2020-07-17 14:25:00,63.43,63.47,63.4,63.45,6984.0,56.8447,56.8805,56.8178,56.8626,6984.0
2020-07-17 14:30:00,63.45,63.46,63.4,63.41,6583.0,56.8626,56.8716,56.8178,56.8268,6583.0
2020-07-17 14:35:00,63.41,63.43,63.38,63.43,8519.0,56.8268,56.8447,56.7999,56.8447,8519.0
2020-07-17 14:40:00,63.44,63.45,63.4,63.43,12626.0,56.8537,56.8626,56.8178,56.8447,12626.0
2020-07-17 14:45:00,63.44,63.44,63.38,63.4,6732.0,56.8537,56.8537,56.7999,56.8178,6732.0
2020-07-17 14:50:00,63.42,63.47,63.4,63.41,16951.0,56.8357,56.8805,56.8178,56.8268,16951.0
2020-07-17 14:55:00,63.42,63.43,63.38,63.39,13123.0,56.8357,56.8447,56.7999,56.8089,13123.0
2020-07-17 15:00:00,63.39,63.44,63.37,63.43,8761.0,56.8089,56.8537,56.7909,56.8447,8761.0
2020-07-17 15:05:00,63.43,63.51,63.39,63.43,10705.0,56.8447,56.9164,56.8089,56.8447,10705.0
2020-07-17 15:10:00,63.43,63.43,63.34,63.35,16538.0,56.8447,56.8447,56.764,56.773,16538.0
2020-07-17 15:15:00,63.32,63.39,63.32,63.39,8564.0,56.7461,56.8089,56.7461,56.8089,8564.0
2020-07-17 15:20:00,63.37,63.5,63.36,63.49,30562.0,56.7909,56.9074,56.782,56.8985,30562.0
2020-07-17 15:25:00,63.48,63.6,63.48,63.59,39850.0,56.8895,56.997,56.8895,56.9881,39850.0
2020-07-17 15:30:00,63.58,63.58,63.48,63.52,20077.0,56.9791,56.9791,56.8895,56.9254,20077.0
2020-07-17 15:35:00,63.52,63.54,63.45,63.49,16515.0,56.9254,56.9433,56.8626,56.8985,16515.0
2020-07-17 15:40:00,63.48,63.62,63.48,63.6,37398.0,56.8895,57.015,56.8895,56.997,37398.0
2020-07-17 15:45:00,63.59,63.65,63.51,63.65,32775.0,56.9881,57.0419,56.9164,57.0419,32775.0
2020-07-17 15:50:00,63.66,63.66,63.42,63.46,49686.0,57.0508,57.0508,56.8357,56.8716,49686.0
2020-07-17 15:55:00,63.46,63.59,63.45,63.54,131338.0,56.8716,56.9881,56.8626,56.9433,131338.0
2020-07-20 09:30:00,62.83,63.23,62.82,63.18,49030.0,56.307,56.6655,56.298,56.6207,49030.0
2020-07-20 09:35:00,63.24,63.38,63.19,63.35,15182.0,56.6744,56.7999,56.6296,56.773,15182.0
2020-07-20 09:40:00,63.28,63.31,63.11,63.19,10997.0,56.7103,56.7372,56.5579,56.6296,10997.0
2020-07-20 09:45:00,63.19,63.2,62.77,62.78,22716.0,56.6296,56.6386,56.2532,56.2622,22716.0
2020-07-20 09:50:00,62.78,62.87,62.65,62.65,25770.0,56.2622,56.3428,56.1457,56.1457,25770.0
2020-07-20 09:55:00,62.62,62.73,62.46,62.66,34316.0,56.1188,56.2174,55.9754,56.1546,34316.0
2020-07-20 10:00:00,62.65,62.65,62.54,62.58,27677.0,56.1457,56.1457,56.0471,56.0829,27677.0
2020-07-20 10:05:00,62.6,62.76,62.54,62.59,8152.0,56.1009,56.2443,56.0471,56.0919,8152.0
2020-07-20 10:10:00,62.56,62.61,62.39,62.48,15971.0,56.065,56.1098,55.9127,55.9933,15971.0
2020-07-20 10:15:00,62.47,62.6,62.42,62.53,11445.0,55.9844,56.1009,55.9396,56.0381,11445.0
2020-07-20 10:20:00,62.53,62.54,62.45,62.51,9090.0,56.0381,56.0471,55.9664,56.0202,9090.0
2020-07-20 10:25:00,62.52,62.57,62.46,62.57,11741.0,56.0292,56.074,55.9754,56.074,11741.0
2020-07-20 10:30:00,62.62,62.71,62.57,62.62,12545.0,56.1188,56.1994,56.074,56.1188,12545.0
2020-07-20 10:35:00,62.65,62.7,62.53,62.56,9908.0,56.1457,56.1905,56.0381,56.065,9908.0
2020-07-20 10:40:00,62.54,62.57,62.46,62.54,14878.0,56.0471,56.074,55.9754,56.0471,14878.0
2020-07-20 10:45:00,62.55,62.55,62.43,62.47,10488.0,56.0561,56.0561,55.9485,55.9844,10488.0
2020-07-20 10:50:00,62.49,62.49,62.37,62.42,10180.0,56.0023,56.0023,55.8947,55.9396,10180.0
2020-07-20 10:55:00,62.42,62.44,62.3,62.35,12663.0,55.9396,55.9575,55.832,55.8768,12663.0
2020-07-20 11:00:00,62.32,62.35,62.25,62.28,40875.0,55.8499,55.8768,55.7872,55.8141,40875.0
2020-07-20 11:05:00,62.28,62.4,62.2,62.38,11042.0,55.8141,55.9216,55.7424,55.9037,11042.0
2020-07-20 11:10:00,62.4,62.41,62.28,62.34,8848.0,55.9216,55.9306,55.8141,55.8679,8848.0
2020-07-20 11:15:00,62.33,62.35,62.27,62.32,7802.0,55.8589,55.8768,55.8051,55.8499,7802.0
2020-07-20 11:20:00,62.33,62.35,62.26,62.28,10598.0,55.8589,55.8768,55.7962,55.8141,10598.0
2020-07-20 11:25:00,62.29,62.33,62.28,62.28,5661.0,55.8231,55.8589,55.8141,55.8141,5661.0
2020-07-20 11:30:00,62.28,62.33,62.24,62.31,11554.0,55.8141,55.8589,55.7782,55.841,11554.0
2020-07-20 11:35:00,62.32,62.41,62.28,62.39,8455.0,55.8499,55.9306,55.8141,55.9127,8455.0
2020-07-20 11:40:00,62.37,62.41,62.35,62.39,23188.0,55.8947,55.9306,55.8768,55.9127,23188.0
2020-07-20 11:45:00,62.38,62.45,62.31,62.45,23510.0,55.9037,55.9664,55.841,55.9664,23510.0
2020-07-20 11:50:00,62.45,62.47,62.43,62.47,10122.0,55.9664,55.9844,55.9485,55.9844,10122.0
2020-07-20 11:55:00,62.47,62.55,62.47,62.5,13331.0,55.9844,56.0561,55.9844,56.0113,13331.0
2020-07-20 12:00:00,62.49,62.49,62.38,62.42,19493.0,56.0023,56.0023,55.9037,55.9396,19493.0
2020-07-20 12:05:00,62.4,62.42,62.37,62.41,8582.0,55.9216,55.9396,55.8947,55.9306,8582.0
2020-07-20 12:10:00,62.41,62.49,62.4,62.45,9349.0,55.9306,56.0023,55.9216,55.9664,9349.0
2020-07-20 12:15:00,62.45,62.51,62.43,62.45,6404.0,55.9664,56.0202,55.9485,55.9664,6404.0
2020-07-20 12:20:00,62.45,62.64,62.43,62.48,41891.0,55.9664,56.1367,55.9485,55.9933,41891.0
2020-07-20 12:25:00,62.48,62.49,62.4,62.41,9357.0,55.9933,56.0023,55.9216,55.9306,9357.0
2020-07-20 12:30:00,62.4,62.41,62.3,62.37,17780.0,55.9216,55.9306,55.832,55.8947,17780.0
2020-07-20 12:35:00,62.36,62.39,62.34,62.35,12679.0,55.8858,55.9127,55.8679,55.8768,12679.0
2020-07-20 12:40:00,62.34,62.34,62.24,62.26,8912.0,55.8679,55.8679,55.7782,55.7962,8912.0
2020-07-20 12:45:00,62.26,62.38,62.26,62.36,3601.0,55.7962,55.9037,55.7962,55.8858,3601.0
2020-07-20 12:50:00,62.35,62.36,62.31,62.31,4575.0,55.8768,55.8858,55.841,55.841,4575.0
2020-07-20 12:55:00,62.31,62.34,62.31,62.34,4108.0,55.841,55.8679,55.841,55.8679,4108.0
2020-07-20 13:00:00,62.34,62.34,62.2,62.22,6331.0,55.8679,55.8679,55.7424,55.7603,6331.0
2020-07-20 13:05:00,62.21,62.24,62.18,62.22,3680.0,55.7514,55.7782,55.7245,55.7603,3680.0
2020-07-20 13:10:00,62.22,62.23,62.17,62.17,6544.0,55.7603,55.7693,55.7155,55.7155,6544.0
2020-07-20 13:15:00,62.18,62.29,62.17,62.26,8425.0,55.7245,55.8231,55.7155,55.7962,8425.0
2020-07-20 13:20:00,62.27,62.29,62.26,62.28,2541.0,55.8051,55.8231,55.7962,55.8141,2541.0
2020-07-20 13:25:00,62.29,62.33,62.28,62.28,4979.0,55.8231,55.8589,55.8141,55.8141,4979.0
2020-07-20 13:30:00,62.29,62.32,62.25,62.32,6481.0,55.8231,55.8499,55.7872,55.8499,6481.0
2020-07-20 13:35:00,62.31,62.39,62.29,62.37,7386.0,55.841,55.9127,55.8231,55.8947,7386.0
2020-07-20 13:40:00,62.38,62.4,62.33,62.39,8477.0,55.9037,55.9216,55.8589,55.9127,8477.0
2020-07-20 13:45:00,62.39,62.39,62.31,62.33,5657.0,55.9127,55.9127,55.841,55.8589,5657.0
2020-07-20 13:50:00,62.34,62.44,62.33,62.44,6927.0,55.8679,55.9575,55.8589,55.9575,6927.0
2020-07-20 13:55:00,62.47,62.48,62.43,62.43,9596.0,55.9844,55.9933,55.9485,55.9485,9596.0
2020-07-20 14:00:00,62.43,62.43,62.34,62.35,11114.0,55.9485,55.9485,55.8679,55.8768,11114.0
2020-07-20 14:05:00,62.34,62.34,62.27,62.28,7937.0,55.8679,55.8679,55.8051,55.8141,7937.0
2020-07-20 14:10:00,62.29,62.3,62.23,62.26,5547.0,55.8231,55.832,55.7693,55.7962,5547.0
2020-07-20 14:15:00,62.26,62.31,62.23,62.28,8161.0,55.7962,55.841,55.7693,55.8141,8161.0
2020-07-20 14:20:00,62.26,62.29,62.23,62.24,6456.0,55.7962,55.8231,55.7693,55.7782,6456.0
2020-07-20 14:25:00,62.24,62.32,62.24,62.28,5925.0,55.7782,55.8499,55.7782,55.8141,5925.0
2020-07-20 14:30:00,62.28,62.31,62.27,62.27,6279.0,55.8141,55.841,55.8051,55.8051,6279.0
2020-07-20 14:35:00,62.26,62.27,62.18,62.19,15824.0,55.7962,55.8051,55.7245,55.7334,15824.0
2020-07-20 14:40:00,62.19,62.21,62.13,62.19,11963.0,55.7334,55.7514,55.6797,55.7334,11963.0
2020-07-20 14:45:00,62.2,62.21,62.15,62.16,10543.0,55.7424,55.7514,55.6976,55.7066,10543.0
2020-07-20 14:50:00,62.17,62.17,62.12,62.14,11944.0,55.7155,55.7155,55.6707,55.6886,11944.0
2020-07-20 14:55:00,62.13,62.15,62.05,62.07,23303.0,55.6797,55.6976,55.608,55.6259,23303.0
2020-07-20 15:00:00,62.05,62.21,62.04,62.14,59857.0,55.608,55.7514,55.599,55.6886,59857.0
2020-07-20 15:05:00,62.15,62.25,62.14,62.2,16901.0,55.6976,55.7872,55.6886,55.7424,16901.0
2020-07-20 15:10:00,62.19,62.28,62.18,62.25,19490.0,55.7334,55.8141,55.7245,55.7872,19490.0
2020-07-20 15:15:00,62.26,62.41,62.24,62.41,36647.0,55.7962,55.9306,55.7782,55.9306,36647.0
2020-07-20 15:20:00,62.41,62.48,62.39,62.47,24412.0,55.9306,55.9933,55.9127,55.9844,24412.0
2020-07-20 15:25:00,62.47,62.57,62.45,62.57,16647.0,55.9844,56.074,55.9664,56.074,16647.0
2020-07-20 15:30:00,62.57,62.65,62.5,62.63,24123.0,56.074,56.1457,56.0113,56.1278,24123.0
2020-07-20 15:35:00,62.63,62.66,62.53,62.54,32640.0,56.1278,56.1546,56.0381,56.0471,32640.0
2020-07-20 15:40:00,62.54,62.56,62.45,62.49,32574.0,56.0471,56.065,55.9664,56.0023,32574.0
2020-07-20 15:45:00,62.49,62.52,62.43,62.47,55644.0,56.0023,56.0292,55.9485,55.9844,55644.0
2020-07-20 15:50:00,62.47,62.47,62.36,62.42,75656.0,55.9844,55.9844,55.8858,55.9396,75656.0
2020-07-20 15:55:00,62.42,62.46,62.34,62.35,84095.0,55.9396,55.9754,55.8679,55.8768,84095.0
2020-07-21 09:30:00,63.11,63.42,63.0,63.38,74726.0,56.5579,56.8357,56.4593,56.7999,74726.0
2020-07-21 09:35:00,63.38,63.71,63.36,63.64,39904.0,56.7999,57.0956,56.782,57.0329,39904.0
2020-07-21 09:40:00,63.64,64.0,63.62,63.94,35010.0,57.0329,57.3555,57.015,57.3018,35010.0
2020-07-21 09:45:00,63.95,63.95,63.64,63.67,32374.0,57.3107,57.3107,57.0329,57.0598,32374.0
2020-07-21 09:50:00,63.68,63.81,63.61,63.61,26501.0,57.0687,57.1852,57.006,57.006,26501.0
2020-07-21 09:55:00,63.6,63.72,63.54,63.71,22182.0,56.997,57.1046,56.9433,57.0956,22182.0
2020-07-21 10:00:00,63.72,63.79,63.54,63.56,25883.0,57.1046,57.1673,56.9433,56.9612,25883.0
2020-07-21 10:05:00,63.55,63.91,63.53,63.76,18343.0,56.9522,57.2749,56.9343,57.1404,18343.0
2020-07-21 10:10:00,63.75,63.87,63.58,63.62,49409.0,57.1315,57.239,56.9791,57.015,49409.0
2020-07-21 10:15:00,63.64,63.65,63.5,63.58,28737.0,57.0329,57.0419,56.9074,56.9791,28737.0
2020-07-21 10:20:00,63.57,63.6,63.5,63.53,17781.0,56.9702,56.997,56.9074,56.9343,17781.0
2020-07-21 10:25:00,63.53,63.58,63.45,63.55,41270.0,56.9343,56.9791,56.8626,56.9522,41270.0
2020-07-21 10:30:00,63.55,63.71,63.51,63.71,15890.0,56.9522,57.0956,56.9164,57.0956,15890.0
2020-07-21 10:35:00,63.7,63.81,63.6,63.79,14588.0,57.0867,57.1852,56.997,57.1673,14588.0
2020-07-21 10:40:00,63.8,63.9,63.71,63.74,25688.0,57.1763,57.2659,57.0956,57.1225,25688.0
2020-07-21 10:45:00,63.72,64.01,63.72,63.97,17871.0,57.1046,57.3645,57.1046,57.3286,17871.0
2020-07-21 10:50:00,63.98,64.04,63.9,63.91,15048.0,57.3376,57.3914,57.2659,57.2749,15048.0
2020-07-21 10:55:00,63.9,64.0,63.87,63.91,11785.0,57.2659,57.3555,57.239,57.2749,11785.0
2020-07-21 11:00:00,63.91,64.0,63.88,63.92,9904.0,57.2749,57.3555,57.248,57.2838,9904.0
2020-07-21 11:05:00,63.92,63.97,63.87,63.91,12500.0,57.2838,57.3286,57.239,57.2749,12500.0
2020-07-21 11:10:00,63.92,63.94,63.84,63.89,11538.0,57.2838,57.3018,57.2121,57.2569,11538.0
2020-07-21 11:15:00,63.89,64.02,63.89,64.0,13628.0,57.2569,57.3734,57.2569,57.3555,13628.0
2020-07-21 11:20:00,63.99,64.02,63.95,64.01,24988.0,57.3466,57.3734,57.3107,57.3645,24988.0
2020-07-21 11:25:00,64.01,64.08,64.01,64.02,12629.0,57.3645,57.4272,57.3645,57.3734,12629.0
2020-07-21 11:30:00,64.04,64.06,63.9,64.01,14324.0,57.3914,57.4093,57.2659,57.3645,14324.0
2020-07-21 11:35:00,64.01,64.11,63.99,64.03,11478.0,57.3645,57.4541,57.3466,57.3824,11478.0
2020-07-21 11:40:00,64.05,64.1,63.99,64.09,10710.0,57.4003,57.4451,57.3466,57.4362,10710.0
2020-07-21 11:45:00,64.1,64.11,63.97,63.98,9719.0,57.4451,57.4541,57.3286,57.3376,9719.0
2020-07-21 11:50:00,63.96,64.01,63.93,63.99,10661.0,57.3197,57.3645,57.2928,57.3466,10661.0
2020-07-21 11:55:00,63.99,64.14,63.96,64.1,13211.0,57.3466,57.481,57.3197,57.4451,13211.0
2020-07-21 12:00:00,64.09,64.23,64.09,64.15,16313.0,57.4362,57.5616,57.4362,57.4899,16313.0
2020-07-21 12:05:00,64.17,64.2,64.06,64.06,9347.0,57.5079,57.5348,57.4093,57.4093,9347.0
2020-07-21 12:10:00,64.06,64.08,64.03,64.04,6290.0,57.4093,57.4272,57.3824,57.3914,6290.0
2020-07-21 12:15:00,64.04,64.05,63.99,64.03,7572.0,57.3914,57.4003,57.3466,57.3824,7572.0
2020-07-21 12:20:00,64.05,64.05,63.93,63.93,8042.0,57.4003,57.4003,57.2928,57.2928,8042.0
2020-07-21 12:25:00,63.95,64.09,63.94,64.08,6481.0,57.3107,57.4362,57.3018,57.4272,6481.0
2020-07-21 12:30:00,64.08,64.13,64.04,64.12,7027.0,57.4272,57.472,57.3914,57.4631,7027.0
2020-07-21 12:35:00,64.13,64.15,64.1,64.15,12090.0,57.472,57.4899,57.4451,57.4899,12090.0
2020-07-21 12:40:00,64.14,64.26,64.14,64.22,14931.0,57.481,57.5885,57.481,57.5527,14931.0
2020-07-21 12:45:00,64.23,64.23,64.15,64.18,14395.0,57.5616,57.5616,57.4899,57.5168,14395.0
2020-07-21 12:50:00,64.16,64.17,64.09,64.11,13709.0,57.4989,57.5079,57.4362,57.4541,13709.0
2020-07-21 12:55:00,64.12,64.15,64.09,64.09,12999.0,57.4631,57.4899,57.4362,57.4362,12999.0
2020-07-21 13:00:00,64.09,64.13,64.05,64.13,13472.0,57.4362,57.472,57.4003,57.472,13472.0
2020-07-21 13:05:00,64.1,64.17,64.05,64.17,8500.0,57.4451,57.5079,57.4003,57.5079,8500.0
2020-07-21 13:10:00,64.16,64.17,64.04,64.06,15115.0,57.4989,57.5079,57.3914,57.4093,15115.0
2020-07-21 13:15:00,64.06,64.15,64.04,64.11,9478.0,57.4093,57.4899,57.3914,57.4541,9478.0
2020-07-21 13:20:00,64.11,64.12,64.02,64.06,13685.0,57.4541,57.4631,57.3734,57.4093,13685.0
2020-07-21 13:25:00,64.06,64.06,63.98,64.01,12054.0,57.4093,57.4093,57.3376,57.3645,12054.0
2020-07-21 13:30:00,64.0,64.05,63.97,64.02,12486.0,57.3555,57.4003,57.3286,57.3734,12486.0
2020-07-21 13:35:00,64.02,64.08,63.99,64.04,9923.0,57.3734,57.4272,57.3466,57.3914,9923.0
2020-07-21 13:40:00,64.04,64.06,63.99,64.02,12568.0,57.3914,57.4093,57.3466,57.3734,12568.0
2020-07-21 13:45:00,64.02,64.02,63.96,63.97,10748.0,57.3734,57.3734,57.3197,57.3286,10748.0
2020-07-21 13:50:00,63.97,63.97,63.89,63.92,7894.0,57.3286,57.3286,57.2569,57.2838,7894.0
2020-07-21 13:55:00,63.93,63.99,63.93,63.97,9990.0,57.2928,57.3466,57.2928,57.3286,9990.0
2020-07-21 14:00:00,63.97,64.05,63.97,64.05,27946.0,57.3286,57.4003,57.3286,57.4003,27946.0
2020-07-21 14:05:00,64.05,64.07,63.97,63.98,25562.0,57.4003,57.4183,57.3286,57.3376,25562.0
2020-07-21 14:10:00,63.96,63.99,63.91,63.98,11590.0,57.3197,57.3466,57.2749,57.3376,11590.0
2020-07-21 14:15:00,63.98,63.99,63.94,63.94,8136.0,57.3376,57.3466,57.3018,57.3018,8136.0
2020-07-21 14:20:00,63.95,63.98,63.87,63.92,9204.0,57.3107,57.3376,57.239,57.2838,9204.0
2020-07-21 14:25:00,63.93,63.94,63.89,63.92,8372.0,57.2928,57.3018,57.2569,57.2838,8372.0
2020-07-21 14:30:00,63.93,63.99,63.9,63.97,13817.0,57.2928,57.3466,57.2659,57.3286,13817.0
2020-07-21 14:35:00,63.97,63.97,63.9,63.92,13890.0,57.3286,57.3286,57.2659,57.2838,13890.0
2020-07-21 14:40:00,63.93,63.99,63.91,63.95,15509.0,57.2928,57.3466,57.2749,57.3107,15509.0
2020-07-21 14:45:00,63.97,63.97,63.87,63.9,14050.0,57.3286,57.3286,57.239,57.2659,14050.0
2020-07-21 14:50:00,63.89,63.9,63.83,63.89,15673.0,57.2569,57.2659,57.2032,57.2569,15673.0
2020-07-21 14:55:00,63.88,63.92,63.86,63.89,24075.0,57.248,57.2838,57.2301,57.2569,24075.0
2020-07-21 15:00:00,63.89,63.9,63.81,63.82,38548.0,57.2569,57.2659,57.1852,57.1942,38548.0
2020-07-21 15:05:00,63.82,63.85,63.79,63.85,15289.0,57.1942,57.2211,57.1673,57.2211,15289.0
2020-07-21 15:10:00,63.85,63.93,63.77,63.89,52885.0,57.2211,57.2928,57.1494,57.2569,52885.0
2020-07-21 15:15:00,63.87,63.91,63.85,63.89,17703.0,57.239,57.2749,57.2211,57.2569,17703.0
2020-07-21 15:20:00,63.89,63.97,63.87,63.95,40507.0,57.2569,57.3286,57.239,57.3107,40507.0
2020-07-21 15:25:00,63.95,64.0,63.91,63.96,17318.0,57.3107,57.3555,57.2749,57.3197,17318.0
2020-07-21 15:30:00,63.96,64.02,63.88,63.94,32092.0,57.3197,57.3734,57.248,57.3018,32092.0
2020-07-21 15:35:00,63.95,63.96,63.89,63.92,26052.0,57.3107,57.3197,57.2569,57.2838,26052.0
2020-07-21 15:40:00,63.91,63.97,63.87,63.93,27831.0,57.2749,57.3286,57.239,57.2928,27831.0
2020-07-21 15:45:00,63.93,63.96,63.82,63.86,22749.0,57.2928,57.3197,57.1942,57.2301,22749.0
2020-07-21 15:50:00,63.85,63.86,63.71,63.82,94452.0,57.2211,57.2301,57.0956,57.1942,94452.0
2020-07-21 15:55:00,63.81,63.83,63.67,63.82,216943.0,57.1852,57.2032,57.0598,57.1942,216943.0
2020-07-22 09:30:00,63.54,63.64,63.18,63.35,69767.0,56.9433,57.0329,56.6207,56.773,69767.0
2020-07-22 09:35:00,63.37,63.69,63.31,63.51,33724.0,56.7909,57.0777,56.7372,56.9164,33724.0
2020-07-22 09:40:00,63.54,63.72,63.51,63.71,19356.0,56.9433,57.1046,56.9164,57.0956,19356.0
2020-07-22 09:45:00,63.73,63.76,63.64,63.72,23801.0,57.1136,57.1404,57.0329,57.1046,23801.0
2020-07-22 09:50:00,63.71,63.77,63.65,63.71,19978.0,57.0956,57.1494,57.0419,57.0956,19978.0
2020-07-22 09:55:00,63.69,63.73,63.54,63.59,27173.0,57.0777,57.1136,56.9433,56.9881,27173.0
2020-07-22 10:00:00,63.57,63.57,63.34,63.37,38580.0,56.9702,56.9702,56.764,56.7909,38580.0
2020-07-22 10:05:00,63.36,63.38,63.21,63.35,29677.0,56.782,56.7999,56.6475,56.773,29677.0
2020-07-22 10:10:00,63.34,63.45,63.31,63.4,15294.0,56.764,56.8626,56.7372,56.8178,15294.0
2020-07-22 10:15:00,63.43,63.5,63.39,63.45,14291.0,56.8447,56.9074,56.8089,56.8626,14291.0
2020-07-22 10:20:00,63.42,63.49,63.39,63.42,12342.0,56.8357,56.8985,56.8089,56.8357,12342.0
2020-07-22 10:25:00,63.43,63.49,63.41,63.44,11889.0,56.8447,56.8985,56.8268,56.8537,11889.0
2020-07-22 10:30:00,63.43,63.65,63.42,63.63,19027.0,56.8447,57.0419,56.8357,57.0239,19027.0
2020-07-22 10:35:00,63.62,63.68,63.62,63.65,13333.0,57.015,57.0687,57.015,57.0419,13333.0
2020-07-22 10:40:00,63.67,63.79,63.66,63.69,13601.0,57.0598,57.1673,57.0508,57.0777,13601.0
2020-07-22 10:45:00,63.69,63.77,63.59,63.6,19420.0,57.0777,57.1494,56.9881,56.997,19420.0
2020-07-22 10:50:00,63.59,63.59,63.48,63.55,13224.0,56.9881,56.9881,56.8895,56.9522,13224.0
2020-07-22 10:55:00,63.55,63.66,63.5,63.65,10473.0,56.9522,57.0508,56.9074,57.0419,10473.0
2020-07-22 11:00:00,63.64,63.75,63.64,63.74,13878.0,57.0329,57.1315,57.0329,57.1225,13878.0
2020-07-22 11:05:00,63.74,63.82,63.69,63.74,12649.0,57.1225,57.1942,57.0777,57.1225,12649.0
2020-07-22 11:10:00,63.71,63.76,63.69,63.71,13661.0,57.0956,57.1404,57.0777,57.0956,13661.0
2020-07-22 11:15:00,63.72,63.81,63.64,63.64,10224.0,57.1046,57.1852,57.0329,57.0329,10224.0
2020-07-22 11:20:00,63.65,63.69,63.59,63.61,10079.0,57.0419,57.0777,56.9881,57.006,10079.0
2020-07-22 11:25:00,63.61,63.64,63.58,63.61,14656.0,57.006,57.0329,56.9791,57.006,14656.0
2020-07-22 11:30:00,63.62,63.65,63.54,63.65,11743.0,57.015,57.0419,56.9433,57.0419,11743.0
2020-07-22 11:35:00,63.64,63.7,63.59,63.69,9021.0,57.0329,57.0867,56.9881,57.0777,9021.0
2020-07-22 11:40:00,63.7,63.7,63.63,63.66,9166.0,57.0867,57.0867,57.0239,57.0508,9166.0
2020-07-22 11:45:00,63.65,63.68,63.61,63.65,8238.0,57.0419,57.0687,57.006,57.0419,8238.0
2020-07-22 11:50:00,63.67,63.68,63.63,63.64,3939.0,57.0598,57.0687,57.0239,57.0329,3939.0
2020-07-22 11:55:00,63.62,63.64,63.59,63.6,10537.0,57.015,57.0329,56.9881,56.997,10537.0
2020-07-22 12:00:00,63.61,63.67,63.59,63.61,27807.0,57.006,57.0598,56.9881,57.006,27807.0
2020-07-22 12:05:00,63.62,63.62,63.49,63.53,13980.0,57.015,57.015,56.8985,56.9343,13980.0
2020-07-22 12:10:00,63.53,63.58,63.5,63.58,13655.0,56.9343,56.9791,56.9074,56.9791,13655.0
2020-07-22 12:15:00,63.59,63.68,63.59,63.63,19024.0,56.9881,57.0687,56.9881,57.0239,19024.0
2020-07-22 12:20:00,63.63,63.65,63.52,63.52,28561.0,57.0239,57.0419,56.9254,56.9254,28561.0
2020-07-22 12:25:00,63.52,63.64,63.51,63.62,12236.0,56.9254,57.0329,56.9164,57.015,12236.0
2020-07-22 12:30:00,63.62,63.66,63.61,63.64,10183.0,57.015,57.0508,57.006,57.0329,10183.0
2020-07-22 12:35:00,63.61,63.63,63.57,63.57,11308.0,57.006,57.0239,56.9702,56.9702,11308.0
2020-07-22 12:40:00,63.57,63.59,63.52,63.54,17106.0,56.9702,56.9881,56.9254,56.9433,17106.0
2020-07-22 12:45:00,63.54,63.62,63.53,63.58,8009.0,56.9433,57.015,56.9343,56.9791,8009.0
2020-07-22 12:50:00,63.58,63.6,63.56,63.58,8996.0,56.9791,56.997,56.9612,56.9791,8996.0
2020-07-22 12:55:00,63.58,63.59,63.54,63.59,5785.0,56.9791,56.9881,56.9433,56.9881,5785.0
2020-07-22 13:00:00,63.59,63.67,63.59,63.66,12891.0,56.9881,57.0598,56.9881,57.0508,12891.0
2020-07-22 13:05:00,63.66,63.68,63.61,63.63,8560.0,57.0508,57.0687,57.006,57.0239,8560.0
2020-07-22 13:10:00,63.63,63.7,63.58,63.66,7685.0,57.0239,57.0867,56.9791,57.0508,7685.0
2020-07-22 13:15:00,63.65,63.67,63.6,63.65,6240.0,57.0419,57.0598,56.997,57.0419,6240.0
2020-07-22 13:20:00,63.65,63.67,63.59,63.66,9077.0,57.0419,57.0598,56.9881,57.0508,9077.0
2020-07-22 13:25:00,63.66,63.7,63.62,63.64,9071.0,57.0508,57.0867,57.015,57.0329,9071.0
2020-07-22 13:30:00,63.64,63.64,63.59,63.61,4608.0,57.0329,57.0329,56.9881,57.006,4608.0
2020-07-22 13:35:00,63.61,63.64,63.58,63.64,11711.0,57.006,57.0329,56.9791,57.0329,11711.0
2020-07-22 13:40:00,63.64,63.73,63.63,63.73,65284.0,57.0329,57.1136,57.0239,57.1136,65284.0
2020-07-22 13:45:00,63.72,63.75,63.66,63.69,11960.0,57.1046,57.1315,57.0508,57.0777,11960.0
2020-07-22 13:50:00,63.68,63.7,63.59,63.61,9935.0,57.0687,57.0867,56.9881,57.006,9935.0
2020-07-22 13:55:00,63.59,63.6,63.41,63.48,90645.0,56.9881,56.997,56.8268,56.8895,90645.0
2020-07-22 14:00:00,63.47,63.62,63.43,63.6,15798.0,56.8805,57.015,56.8447,56.997,15798.0
2020-07-22 14:05:00,63.59,63.66,63.57,63.63,8941.0,56.9881,57.0508,56.9702,57.0239,8941.0
2020-07-22 14:10:00,63.63,63.64,63.58,63.64,6627.0,57.0239,57.0329,56.9791,57.0329,6627.0
2020-07-22 14:15:00,63.63,63.69,63.58,63.67,14530.0,57.0239,57.0777,56.9791,57.0598,14530.0
2020-07-22 14:20:00,63.67,63.67,63.56,63.64,35860.0,57.0598,57.0598,56.9612,57.0329,35860.0
2020-07-22 14:25:00,63.62,63.66,63.57,63.64,8459.0,57.015,57.0508,56.9702,57.0329,8459.0
2020-07-22 14:30:00,63.62,63.65,63.55,63.63,8956.0,57.015,57.0419,56.9522,57.0239,8956.0
2020-07-22 14:35:00,63.61,63.68,63.59,63.68,8058.0,57.006,57.0687,56.9881,57.0687,8058.0
2020-07-22 14:40:00,63.66,63.68,63.63,63.66,10094.0,57.0508,57.0687,57.0239,57.0508,10094.0
2020-07-22 14:45:00,63.67,63.69,63.65,63.69,10055.0,57.0598,57.0777,57.0419,57.0777,10055.0
2020-07-22 14:50:00,63.69,63.74,63.68,63.72,5612.0,57.0777,57.1225,57.0687,57.1046,5612.0
2020-07-22 14:55:00,63.72,63.73,63.64,63.69,12462.0,57.1046,57.1136,57.0329,57.0777,12462.0
2020-07-22 15:00:00,63.7,63.76,63.68,63.68,14844.0,57.0867,57.1404,57.0687,57.0687,14844.0
2020-07-22 15:05:00,63.69,63.81,63.67,63.8,18662.0,57.0777,57.1852,57.0598,57.1763,18662.0
2020-07-22 15:10:00,63.82,63.89,63.77,63.85,15088.0,57.1942,57.2569,57.1494,57.2211,15088.0
2020-07-22 15:15:00,63.85,63.88,63.82,63.86,10797.0,57.2211,57.248,57.1942,57.2301,10797.0
2020-07-22 15:20:00,63.86,63.89,63.85,63.86,15018.0,57.2301,57.2569,57.2211,57.2301,15018.0
2020-07-22 15:25:00,63.87,63.89,63.84,63.87,13274.0,57.239,57.2569,57.2121,57.239,13274.0
2020-07-22 15:30:00,63.87,63.89,63.84,63.86,29955.0,57.239,57.2569,57.2121,57.2301,29955.0
2020-07-22 15:35:00,63.85,63.95,63.85,63.89,26456.0,57.2211,57.3107,57.2211,57.2569,26456.0
2020-07-22 15:40:00,63.88,63.92,63.84,63.89,29679.0,57.248,57.2838,57.2121,57.2569,29679.0
2020-07-22 15:45:00,63.89,63.95,63.88,63.91,35489.0,57.2569,57.3107,57.248,57.2749,35489.0
2020-07-22 15:50:00,63.91,63.99,63.88,63.97,56126.0,57.2749,57.3466,57.248,57.3286,56126.0
2020-07-22 15:55:00,63.96,64.02,63.92,63.96,99592.0,57.3197,57.3734,57.2838,57.3197,99592.0
2020-07-23 09:30:00,63.9,64.1,63.86,64.0,33243.0,57.2659,57.4451,57.2301,57.3555,33243.0
2020-07-23 09:35:00,64.0,64.0,63.77,63.83,18863.0,57.3555,57.3555,57.1494,57.2032,18863.0
2020-07-23 09:40:00,63.85,63.87,63.63,63.64,14026.0,57.2211,57.239,57.0239,57.0329,14026.0
2020-07-23 09:45:00,63.66,63.76,63.64,63.76,10359.0,57.0508,57.1404,57.0329,57.1404,10359.0
2020-07-23 09:50:00,63.78,63.88,63.75,63.87,11904.0,57.1584,57.248,57.1315,57.239,11904.0
2020-07-23 09:55:00,63.87,63.93,63.84,63.91,8322.0,57.239,57.2928,57.2121,57.2749,8322.0
2020-07-23 10:00:00,63.92,64.03,63.88,63.96,12397.0,57.2838,57.3824,57.248,57.3197,12397.0
2020-07-23 10:05:00,63.98,64.1,63.87,63.9,11298.0,57.3376,57.4451,57.239,57.2659,11298.0
2020-07-23 10:10:00,63.93,63.99,63.88,63.93,9627.0,57.2928,57.3466,57.248,57.2928,9627.0
2020-07-23 10:15:00,63.93,63.99,63.92,63.94,25383.0,57.2928,57.3466,57.2838,57.3018,25383.0
2020-07-23 10:20:00,63.93,63.98,63.9,63.98,21160.0,57.2928,57.3376,57.2659,57.3376,21160.0
2020-07-23 10:25:00,63.98,64.17,63.98,64.16,14647.0,57.3376,57.5079,57.3376,57.4989,14647.0
2020-07-23 10:30:00,64.18,64.21,64.12,64.12,16811.0,57.5168,57.5437,57.4631,57.4631,16811.0
2020-07-23 10:35:00,64.1,64.12,64.03,64.08,6614.0,57.4451,57.4631,57.3824,57.4272,6614.0
2020-07-23 10:40:00,64.09,64.2,64.08,64.2,4905.0,57.4362,57.5348,57.4272,57.5348,4905.0
2020-07-23 10:45:00,64.2,64.2,64.08,64.08,9641.0,57.5348,57.5348,57.4272,57.4272,9641.0
2020-07-23 10:50:00,64.07,64.14,64.0,64.0,8265.0,57.4183,57.481,57.3555,57.3555,8265.0
2020-07-23 10:55:00,64.01,64.03,63.95,63.99,8111.0,57.3645,57.3824,57.3107,57.3466,8111.0
2020-07-23 11:00:00,63.99,64.04,63.97,63.97,13121.0,57.3466,57.3914,57.3286,57.3286,13121.0
2020-07-23 11:05:00,63.96,64.11,63.92,64.05,37380.0,57.3197,57.4541,57.2838,57.4003,37380.0
2020-07-23 11:10:00,64.06,64.07,63.97,64.02,11872.0,57.4093,57.4183,57.3286,57.3734,11872.0
2020-07-23 11:15:00,64.01,64.05,63.96,64.01,13362.0,57.3645,57.4003,57.3197,57.3645,13362.0
2020-07-23 11:20:00,64.04,64.05,63.94,64.0,10063.0,57.3914,57.4003,57.3018,57.3555,10063.0
2020-07-23 11:25:00,64.0,64.09,63.99,64.07,19618.0,57.3555,57.4362,57.3466,57.4183,19618.0
2020-07-23 11:30:00,64.1,64.15,64.06,64.1,14549.0,57.4451,57.4899,57.4093,57.4451,14549.0
2020-07-23 11:35:00,64.09,64.14,64.04,64.12,12759.0,57.4362,57.481,57.3914,57.4631,12759.0
2020-07-23 11:40:00,64.12,64.15,64.03,64.03,17427.0,57.4631,57.4899,57.3824,57.3824,17427.0
2020-07-23 11:45:00,64.03,64.12,63.99,64.08,9268.0,57.3824,57.4631,57.3466,57.4272,9268.0
2020-07-23 11:50:00,64.07,64.1,63.99,64.06,31233.0,57.4183,57.4451,57.3466,57.4093,31233.0
2020-07-23 11:55:00,64.06,64.12,64.02,64.11,9223.0,57.4093,57.4631,57.3734,57.4541,9223.0
2020-07-23 12:00:00,64.1,64.11,64.05,64.06,10301.0,57.4451,57.4541,57.4003,57.4093,10301.0
2020-07-23 12:05:00,64.06,64.06,63.97,63.99,18036.0,57.4093,57.4093,57.3286,57.3466,18036.0
2020-07-23 12:10:00,63.99,64.07,63.99,64.04,13178.0,57.3466,57.4183,57.3466,57.3914,13178.0
2020-07-23 12:15:00,64.01,64.03,63.97,64.03,7120.0,57.3645,57.3824,57.3286,57.3824,7120.0
2020-07-23 12:20:00,64.04,64.11,64.04,64.11,11070.0,57.3914,57.4541,57.3914,57.4541,11070.0
2020-07-23 12:25:00,64.09,64.13,64.05,64.12,8903.0,57.4362,57.472,57.4003,57.4631,8903.0
2020-07-23 12:30:00,64.12,64.21,64.09,64.21,11840.0,57.4631,57.5437,57.4362,57.5437,11840.0
2020-07-23 12:35:00,64.23,64.3,64.2,64.28,9464.0,57.5616,57.6244,57.5348,57.6065,9464.0
2020-07-23 12:40:00,64.29,64.34,64.26,64.26,9892.0,57.6154,57.6602,57.5885,57.5885,9892.0
2020-07-23 12:45:00,64.27,64.27,64.19,64.2,3776.0,57.5975,57.5975,57.5258,57.5348,3776.0
2020-07-23 12:50:00,64.19,64.3,64.19,64.29,5236.0,57.5258,57.6244,57.5258,57.6154,5236.0
2020-07-23 12:55:00,64.31,64.32,64.09,64.1,14832.0,57.6333,57.6423,57.4362,57.4451,14832.0
2020-07-23 13:00:00,64.11,64.2,64.1,64.18,3592.0,57.4541,57.5348,57.4451,57.5168,3592.0
2020-07-23 13:05:00,64.19,64.21,64.14,64.14,2825.0,57.5258,57.5437,57.481,57.481,2825.0
2020-07-23 13:10:00,64.17,64.19,64.14,64.19,2831.0,57.5079,57.5258,57.481,57.5258,2831.0
2020-07-23 13:15:00,64.2,64.2,64.1,64.14,8284.0,57.5348,57.5348,57.4451,57.481,8284.0
2020-07-23 13:20:00,64.16,64.2,64.11,64.13,6183.0,57.4989,57.5348,57.4541,57.472,6183.0
2020-07-23 13:25:00,64.12,64.13,64.07,64.1,5111.0,57.4631,57.472,57.4183,57.4451,5111.0
2020-07-23 13:30:00,64.11,64.12,64.01,64.1,7064.0,57.4541,57.4631,57.3645,57.4451,7064.0
2020-07-23 13:35:00,64.11,64.11,64.06,64.08,7695.0,57.4541,57.4541,57.4093,57.4272,7695.0
2020-07-23 13:40:00,64.07,64.16,64.01,64.02,8317.0,57.4183,57.4989,57.3645,57.3734,8317.0
2020-07-23 13:45:00,64.04,64.05,63.99,64.02,7322.0,57.3914,57.4003,57.3466,57.3734,7322.0
2020-07-23 13:50:00,64.02,64.05,63.97,64.02,26033.0,57.3734,57.4003,57.3286,57.3734,26033.0
2020-07-23 13:55:00,64.01,64.09,64.0,64.08,14129.0,57.3645,57.4362,57.3555,57.4272,14129.0
2020-07-23 14:00:00,64.08,64.14,64.03,64.1,14750.0,57.4272,57.481,57.3824,57.4451,14750.0
2020-07-23 14:05:00,64.12,64.18,64.06,64.06,8787.0,57.4631,57.5168,57.4093,57.4093,8787.0
2020-07-23 14:10:00,64.06,64.07,63.96,63.96,10130.0,57.4093,57.4183,57.3197,57.3197,10130.0
2020-07-23 14:15:00,63.95,63.96,63.84,63.91,18992.0,57.3107,57.3197,57.2121,57.2749,18992.0
2020-07-23 14:20:00,63.9,63.93,63.82,63.92,7542.0,57.2659,57.2928,57.1942,57.2838,7542.0
2020-07-23 14:25:00,63.91,63.97,63.89,63.93,19347.0,57.2749,57.3286,57.2569,57.2928,19347.0
2020-07-23 14:30:00,63.93,64.02,63.86,63.95,24778.0,57.2928,57.3734,57.2301,57.3107,24778.0
2020-07-23 14:35:00,63.95,64.03,63.91,63.93,31844.0,57.3107,57.3824,57.2749,57.2928,31844.0
2020-07-23 14:40:00,63.94,64.01,63.94,63.97,7738.0,57.3018,57.3645,57.3018,57.3286,7738.0
2020-07-23 14:45:00,63.97,64.0,63.83,63.97,22098.0,57.3286,57.3555,57.2032,57.3286,22098.0
2020-07-23 14:50:00,64.0,64.04,63.99,64.0,5536.0,57.3555,57.3914,57.3466,57.3555,5536.0
2020-07-23 14:55:00,63.98,64.03,63.95,63.99,6805.0,57.3376,57.3824,57.3107,57.3466,6805.0
2020-07-23 15:00:00,64.03,64.09,64.01,64.09,7884.0,57.3824,57.4362,57.3645,57.4362,7884.0
2020-07-23 15:05:00,64.11,64.11,63.95,63.98,10221.0,57.4541,57.4541,57.3107,57.3376,10221.0
2020-07-23 15:10:00,63.97,64.1,63.95,64.07,6891.0,57.3286,57.4451,57.3107,57.4183,6891.0
2020-07-23 15:15:00,64.02,64.11,64.0,64.06,8155.0,57.3734,57.4541,57.3555,57.4093,8155.0
2020-07-23 15:20:00,64.08,64.08,63.98,63.98,14327.0,57.4272,57.4272,57.3376,57.3376,14327.0
2020-07-23 15:25:00,63.95,64.05,63.91,64.0,11771.0,57.3107,57.4003,57.2749,57.3555,11771.0
2020-07-23 15:30:00,63.99,64.0,63.78,63.96,21512.0,57.3466,57.3555,57.1584,57.3197,21512.0
2020-07-23 15:35:00,63.96,64.02,63.87,63.88,21057.0,57.3197,57.3734,57.239,57.248,21057.0
2020-07-23 15:40:00,63.87,63.93,63.84,63.87,17110.0,57.239,57.2928,57.2121,57.239,17110.0
2020-07-23 15:45:00,63.87,63.92,63.81,63.86,22709.0,57.239,57.2838,57.1852,57.2301,22709.0
2020-07-23 15:50:00,63.85,63.89,63.73,63.88,31695.0,57.2211,57.2569,57.1136,57.248,31695.0
2020-07-23 15:55:00,63.89,64.08,63.88,63.98,84971.0,57.2569,57.4272,57.248,57.3376,84971.0
2020-07-24 09:30:00,64.24,64.24,63.74,63.93,46172.0,57.5706,57.5706,57.1225,57.2928,46172.0
2020-07-24 09:35:00,63.91,64.11,63.85,63.97,13889.0,57.2749,57.4541,57.2211,57.3286,13889.0
2020-07-24 09:40:00,63.96,64.16,63.88,63.88,9823.0,57.3197,57.4989,57.248,57.248,9823.0
2020-07-24 09:45:00,63.88,64.27,63.88,64.27,22091.0,57.248,57.5975,57.248,57.5975,22091.0
2020-07-24 09:50:00,64.3,64.33,64.1,64.11,11933.0,57.6244,57.6513,57.4451,57.4541,11933.0
2020-07-24 09:55:00,64.13,64.15,63.98,64.07,9785.0,57.472,57.4899,57.3376,57.4183,9785.0
2020-07-24 10:00:00,64.06,64.22,64.06,64.11,17602.0,57.4093,57.5527,57.4093,57.4541,17602.0
2020-07-24 10:05:00,64.11,64.13,63.97,64.02,12545.0,57.4541,57.472,57.3286,57.3734,12545.0
2020-07-24 10:10:00,64.1,64.21,64.08,64.19,22290.0,57.4451,57.5437,57.4272,57.5258,22290.0
2020-07-24 10:15:00,64.18,64.18,64.01,64.1,34858.0,57.5168,57.5168,57.3645,57.4451,34858.0
2020-07-24 10:20:00,64.11,64.12,63.98,64.03,52416.0,57.4541,57.4631,57.3376,57.3824,52416.0
2020-07-24 10:25:00,64.05,64.11,63.94,63.97,21963.0,57.4003,57.4541,57.3018,57.3286,21963.0
2020-07-24 10:30:00,64.03,64.1,63.87,63.92,11756.0,57.3824,57.4451,57.239,57.2838,11756.0
2020-07-24 10:35:00,63.92,63.92,63.82,63.86,4251.0,57.2838,57.2838,57.1942,57.2301,4251.0
2020-07-24 10:40:00,63.88,63.98,63.88,63.95,4282.0,57.248,57.3376,57.248,57.3107,4282.0
2020-07-24 10:45:00,63.95,64.0,63.86,63.94,6772.0,57.3107,57.3555,57.2301,57.3018,6772.0
2020-07-24 10:50:00,63.95,63.97,63.88,63.88,15349.0,57.3107,57.3286,57.248,57.248,15349.0
2020-07-24 10:55:00,63.87,63.87,63.78,63.82,7469.0,57.239,57.239,57.1584,57.1942,7469.0
2020-07-24 11:00:00,63.8,63.92,63.79,63.82,6613.0,57.1763,57.2838,57.1673,57.1942,6613.0
2020-07-24 11:05:00,63.79,63.82,63.7,63.74,8043.0,57.1673,57.1942,57.0867,57.1225,8043.0
2020-07-24 11:10:00,63.74,63.88,63.74,63.86,11600.0,57.1225,57.248,57.1225,57.2301,11600.0
2020-07-24 11:15:00,63.85,63.9,63.83,63.86,14144.0,57.2211,57.2659,57.2032,57.2301,14144.0
2020-07-24 11:20:00,63.84,63.85,63.64,63.65,4711.0,57.2121,57.2211,57.0329,57.0419,4711.0
2020-07-24 11:25:00,63.64,63.67,63.53,63.53,5586.0,57.0329,57.0598,56.9343,56.9343,5586.0
2020-07-24 11:30:00,63.53,63.57,63.43,63.43,16434.0,56.9343,56.9702,56.8447,56.8447,16434.0
2020-07-24 11:35:00,63.45,63.54,63.41,63.51,4919.0,56.8626,56.9433,56.8268,56.9164,4919.0
2020-07-24 11:40:00,63.44,63.49,63.39,63.39,5311.0,56.8537,56.8985,56.8089,56.8089,5311.0
2020-07-24 11:45:00,63.39,63.42,63.38,63.39,6386.0,56.8089,56.8357,56.7999,56.8089,6386.0
2020-07-24 11:50:00,63.4,63.51,63.4,63.5,4440.0,56.8178,56.9164,56.8178,56.9074,4440.0
2020-07-24 11:55:00,63.5,63.52,63.38,63.41,9036.0,56.9074,56.9254,56.7999,56.8268,9036.0
2020-07-24 12:00:00,63.43,63.47,63.35,63.36,5432.0,56.8447,56.8805,56.773,56.782,5432.0
2020-07-24 12:05:00,63.34,63.4,63.31,63.35,7867.0,56.764,56.8178,56.7372,56.773,7867.0
2020-07-24 12:10:00,63.36,63.51,63.35,63.51,10921.0,56.782,56.9164,56.773,56.9164,10921.0
2020-07-24 12:15:00,63.5,63.55,63.48,63.53,6036.0,56.9074,56.9522,56.8895,56.9343,6036.0
2020-07-24 12:20:00,63.52,63.56,63.48,63.52,7407.0,56.9254,56.9612,56.8895,56.9254,7407.0
2020-07-24 12:25:00,63.53,63.58,63.46,63.49,7630.0,56.9343,56.9791,56.8716,56.8985,7630.0
2020-07-24 12:30:00,63.48,63.51,63.46,63.5,2952.0,56.8895,56.9164,56.8716,56.9074,2952.0
2020-07-24 12:35:00,63.5,63.55,63.48,63.49,2825.0,56.9074,56.9522,56.8895,56.8985,2825.0
2020-07-24 12:40:00,63.47,63.47,63.44,63.45,3218.0,56.8805,56.8805,56.8537,56.8626,3218.0
2020-07-24 12:45:00,63.45,63.46,63.43,63.44,3600.0,56.8626,56.8716,56.8447,56.8537,3600.0
2020-07-24 12:50:00,63.43,63.5,63.43,63.45,4896.0,56.8447,56.9074,56.8447,56.8626,4896.0
2020-07-24 12:55:00,63.43,63.48,63.4,63.48,4746.0,56.8447,56.8895,56.8178,56.8895,4746.0
2020-07-24 13:00:00,63.46,63.5,63.46,63.47,3935.0,56.8716,56.9074,56.8716,56.8805,3935.0
2020-07-24 13:05:00,63.46,63.46,63.39,63.4,7306.0,56.8716,56.8716,56.8089,56.8178,7306.0
2020-07-24 13:10:00,63.44,63.47,63.37,63.38,8517.0,56.8537,56.8805,56.7909,56.7999,8517.0
2020-07-24 13:15:00,63.36,63.41,63.35,63.4,3538.0,56.782,56.8268,56.773,56.8178,3538.0
2020-07-24 13:20:00,63.41,63.46,63.4,63.44,2674.0,56.8268,56.8716,56.8178,56.8537,2674.0
2020-07-24 13:25:00,63.45,63.47,63.43,63.43,9132.0,56.8626,56.8805,56.8447,56.8447,9132.0
2020-07-24 13:30:00,63.41,63.44,63.4,63.41,3616.0,56.8268,56.8537,56.8178,56.8268,3616.0
2020-07-24 13:35:00,63.44,63.44,63.31,63.33,7638.0,56.8537,56.8537,56.7372,56.7551,7638.0
2020-07-24 13:40:00,63.34,63.34,63.26,63.3,5904.0,56.764,56.764,56.6923,56.7282,5904.0
2020-07-24 13:45:00,63.29,63.34,63.28,63.3,6544.0,56.7192,56.764,56.7103,56.7282,6544.0
2020-07-24 13:50:00,63.28,63.39,63.28,63.38,4126.0,56.7103,56.8089,56.7103,56.7999,4126.0
2020-07-24 13:55:00,63.39,63.39,63.32,63.35,10041.0,56.8089,56.8089,56.7461,56.773,10041.0
2020-07-24 14:00:00,63.35,63.36,63.31,63.32,14422.0,56.773,56.782,56.7372,56.7461,14422.0
2020-07-24 14:05:00,63.32,63.42,63.3,63.41,8492.0,56.7461,56.8357,56.7282,56.8268,8492.0
2020-07-24 14:10:00,63.41,63.45,63.36,63.38,6954.0,56.8268,56.8626,56.782,56.7999,6954.0
2020-07-24 14:15:00,63.38,63.42,63.35,63.39,6124.0,56.7999,56.8357,56.773,56.8089,6124.0
2020-07-24 14:20:00,63.41,63.48,63.37,63.48,6527.0,56.8268,56.8895,56.7909,56.8895,6527.0
2020-07-24 14:25:00,63.48,63.48,63.43,63.45,6503.0,56.8895,56.8895,56.8447,56.8626,6503.0
2020-07-24 14:30:00,63.44,63.45,63.41,63.43,7055.0,56.8537,56.8626,56.8268,56.8447,7055.0
2020-07-24 14:35:00,63.44,63.5,63.4,63.49,6768.0,56.8537,56.9074,56.8178,56.8985,6768.0
2020-07-24 14:40:00,63.48,63.52,63.45,63.46,7055.0,56.8895,56.9254,56.8626,56.8716,7055.0
2020-07-24 14:45:00,63.46,63.52,63.46,63.48,5798.0,56.8716,56.9254,56.8716,56.8895,5798.0
2020-07-24 14:50:00,63.48,63.49,63.39,63.4,8851.0,56.8895,56.8985,56.8089,56.8178,8851.0
2020-07-24 14:55:00,63.4,63.41,63.36,63.4,4344.0,56.8178,56.8268,56.782,56.8178,4344.0
2020-07-24 15:00:00,63.41,63.47,63.4,63.45,10904.0,56.8268,56.8805,56.8178,56.8626,10904.0
2020-07-24 15:05:00,63.45,63.49,63.44,63.46,6210.0,56.8626,56.8985,56.8537,56.8716,6210.0
2020-07-24 15:10:00,63.46,63.54,63.45,63.48,5573.0,56.8716,56.9433,56.8626,56.8895,5573.0
2020-07-24 15:15:00,63.48,63.49,63.32,63.32,16820.0,56.8895,56.8985,56.7461,56.7461,16820.0
2020-07-24 15:20:00,63.33,63.38,63.32,63.34,8121.0,56.7551,56.7999,56.7461,56.764,8121.0
2020-07-24 15:25:00,63.33,63.36,63.28,63.31,10727.0,56.7551,56.782,56.7103,56.7372,10727.0
2020-07-24 15:30:00,63.32,63.34,63.23,63.24,21548.0,56.7461,56.764,56.6655,56.6744,21548.0
2020-07-24 15:35:00,63.25,63.41,63.24,63.39,25882.0,56.6834,56.8268,56.6744,56.8089,25882.0
2020-07-24 15:40:00,63.39,63.44,63.36,63.36,11724.0,56.8089,56.8537,56.782,56.782,11724.0
2020-07-24 15:45:00,63.35,63.38,63.32,63.34,23135.0,56.773,56.7999,56.7461,56.764,23135.0
2020-07-24 15:50:00,63.33,63.43,63.32,63.34,34485.0,56.7551,56.8447,56.7461,56.764,34485.0
2020-07-24 15:55:00,63.35,63.41,63.27,63.36,71704.0,56.773,56.8268,56.7013,56.782,71704.0
2020-07-27 09:30:00,63.16,63.28,62.78,62.83,77335.0,56.6027,56.7103,56.2622,56.307,77335.0
2020-07-27 09:35:00,62.84,63.08,62.75,62.85,26851.0,56.316,56.531,56.2353,56.3249,26851.0
2020-07-27 09:40:00,62.85,63.19,62.85,63.17,22433.0,56.3249,56.6296,56.3249,56.6117,22433.0
2020-07-27 09:45:00,63.13,63.25,63.07,63.13,31185.0,56.5758,56.6834,56.5221,56.5758,31185.0
2020-07-27 09:50:00,63.11,63.36,63.09,63.32,31591.0,56.5579,56.782,56.54,56.7461,31591.0
2020-07-27 09:55:00,63.3,63.35,63.23,63.24,47670.0,56.7282,56.773,56.6655,56.6744,47670.0
2020-07-27 10:00:00,63.24,63.28,63.08,63.27,18804.0,56.6744,56.7103,56.531,56.7013,18804.0
2020-07-27 10:05:00,63.29,63.38,63.23,63.32,13605.0,56.7192,56.7999,56.6655,56.7461,13605.0
2020-07-27 10:10:00,63.32,63.53,63.31,63.53,13187.0,56.7461,56.9343,56.7372,56.9343,13187.0
2020-07-27 10:15:00,63.53,63.59,63.45,63.53,13433.0,56.9343,56.9881,56.8626,56.9343,13433.0
2020-07-27 10:20:00,63.51,63.54,63.46,63.5,22845.0,56.9164,56.9433,56.8716,56.9074,22845.0
2020-07-27 10:25:00,63.52,63.58,63.48,63.5,26555.0,56.9254,56.9791,56.8895,56.9074,26555.0
2020-07-27 10:30:00,63.5,63.51,63.43,63.46,39531.0,56.9074,56.9164,56.8447,56.8716,39531.0
2020-07-27 10:35:00,63.46,63.52,63.37,63.49,48205.0,56.8716,56.9254,56.7909,56.8985,48205.0
2020-07-27 10:40:00,63.49,63.51,63.39,63.42,19676.0,56.8985,56.9164,56.8089,56.8357,19676.0
2020-07-27 10:45:00,63.43,63.47,63.35,63.45,20754.0,56.8447,56.8805,56.773,56.8626,20754.0
2020-07-27 10:50:00,63.46,63.51,63.37,63.48,17069.0,56.8716,56.9164,56.7909,56.8895,17069.0
2020-07-27 10:55:00,63.47,63.5,63.42,63.43,19490.0,56.8805,56.9074,56.8357,56.8447,19490.0
2020-07-27 11:00:00,63.44,63.51,63.44,63.5,41158.0,56.8537,56.9164,56.8537,56.9074,41158.0
2020-07-27 11:05:00,63.5,63.53,63.42,63.49,32023.0,56.9074,56.9343,56.8357,56.8985,32023.0
2020-07-27 11:10:00,63.47,63.52,63.45,63.49,30887.0,56.8805,56.9254,56.8626,56.8985,30887.0
2020-07-27 11:15:00,63.49,63.49,63.36,63.38,17837.0,56.8985,56.8985,56.782,56.7999,17837.0
2020-07-27 11:20:00,63.38,63.45,63.36,63.41,27792.0,56.7999,56.8626,56.782,56.8268,27792.0
2020-07-27 11:25:00,63.4,63.46,63.39,63.42,17813.0,56.8178,56.8716,56.8089,56.8357,17813.0
2020-07-27 11:30:00,63.43,63.61,63.4,63.58,113723.0,56.8447,57.006,56.8178,56.9791,113723.0
2020-07-27 11:35:00,63.58,63.58,63.42,63.48,24338.0,56.9791,56.9791,56.8357,56.8895,24338.0
2020-07-27 11:40:00,63.48,63.48,63.41,63.47,20706.0,56.8895,56.8895,56.8268,56.8805,20706.0
2020-07-27 11:45:00,63.46,63.46,63.39,63.46,12559.0,56.8716,56.8716,56.8089,56.8716,12559.0
2020-07-27 11:50:00,63.47,63.52,63.42,63.47,20141.0,56.8805,56.9254,56.8357,56.8805,20141.0
2020-07-27 11:55:00,63.48,63.51,63.4,63.42,17796.0,56.8895,56.9164,56.8178,56.8357,17796.0
2020-07-27 12:00:00,63.42,63.5,63.4,63.5,37901.0,56.8357,56.9074,56.8178,56.9074,37901.0
2020-07-27 12:05:00,63.5,63.52,63.43,63.48,19982.0,56.9074,56.9254,56.8447,56.8895,19982.0
2020-07-27 12:10:00,63.48,63.5,63.36,63.39,20547.0,56.8895,56.9074,56.782,56.8089,20547.0
2020-07-27 12:15:00,63.4,63.46,63.38,63.38,21196.0,56.8178,56.8716,56.7999,56.7999,21196.0
2020-07-27 12:20:00,63.39,63.48,63.36,63.38,34311.0,56.8089,56.8895,56.782,56.7999,34311.0
2020-07-27 12:25:00,63.38,63.5,63.38,63.5,14986.0,56.7999,56.9074,56.7999,56.9074,14986.0
2020-07-27 12:30:00,63.5,63.5,63.39,63.42,19042.0,56.9074,56.9074,56.8089,56.8357,19042.0
2020-07-27 12:35:00,63.41,63.43,63.36,63.36,11845.0,56.8268,56.8447,56.782,56.782,11845.0
2020-07-27 12:40:00,63.38,63.45,63.36,63.44,9324.0,56.7999,56.8626,56.782,56.8537,9324.0
2020-07-27 12:45:00,63.44,63.49,63.42,63.46,18606.0,56.8537,56.8985,56.8357,56.8716,18606.0
2020-07-27 12:50:00,63.47,63.52,63.42,63.42,17551.0,56.8805,56.9254,56.8357,56.8357,17551.0
2020-07-27 12:55:00,63.42,63.48,63.38,63.41,16361.0,56.8357,56.8895,56.7999,56.8268,16361.0
2020-07-27 13:00:00,63.41,63.44,63.4,63.43,8584.0,56.8268,56.8537,56.8178,56.8447,8584.0
2020-07-27 13:05:00,63.41,63.42,63.35,63.36,7971.0,56.8268,56.8357,56.773,56.782,7971.0
2020-07-27 13:10:00,63.36,63.41,63.35,63.41,12157.0,56.782,56.8268,56.773,56.8268,12157.0
2020-07-27 13:15:00,63.4,63.46,63.38,63.38,13923.0,56.8178,56.8716,56.7999,56.7999,13923.0
2020-07-27 13:20:00,63.38,63.43,63.34,63.39,5768.0,56.7999,56.8447,56.764,56.8089,5768.0
2020-07-27 13:25:00,63.39,63.44,63.37,63.37,8275.0,56.8089,56.8537,56.7909,56.7909,8275.0
2020-07-27 13:30:00,63.38,63.44,63.36,63.44,5846.0,56.7999,56.8537,56.782,56.8537,5846.0
2020-07-27 13:35:00,63.44,63.48,63.41,63.44,16714.0,56.8537,56.8895,56.8268,56.8537,16714.0
2020-07-27 13:40:00,63.44,63.44,63.34,63.38,11713.0,56.8537,56.8537,56.764,56.7999,11713.0
2020-07-27 13:45:00,63.37,63.43,63.37,63.38,5355.0,56.7909,56.8447,56.7909,56.7999,5355.0
2020-07-27 13:50:00,63.38,63.42,63.38,63.41,5703.0,56.7999,56.8357,56.7999,56.8268,5703.0
2020-07-27 13:55:00,63.4,63.42,63.36,63.36,7836.0,56.8178,56.8357,56.782,56.782,7836.0
2020-07-27 14:00:00,63.36,63.37,63.3,63.34,9296.0,56.782,56.7909,56.7282,56.764,9296.0
2020-07-27 14:05:00,63.35,63.35,63.27,63.33,9228.0,56.773,56.773,56.7013,56.7551,9228.0
2020-07-27 14:10:00,63.33,63.33,63.25,63.28,16814.0,56.7551,56.7551,56.6834,56.7103,16814.0
2020-07-27 14:15:00,63.28,63.29,63.25,63.28,7015.0,56.7103,56.7192,56.6834,56.7103,7015.0
2020-07-27 14:20:00,63.27,63.32,63.27,63.32,6907.0,56.7013,56.7461,56.7013,56.7461,6907.0
2020-07-27 14:25:00,63.3,63.33,63.28,63.33,6057.0,56.7282,56.7551,56.7103,56.7551,6057.0
2020-07-27 14:30:00,63.33,63.36,63.3,63.31,10125.0,56.7551,56.782,56.7282,56.7372,10125.0
2020-07-27 14:35:00,63.3,63.34,63.28,63.33,5094.0,56.7282,56.764,56.7103,56.7551,5094.0
2020-07-27 14:40:00,63.34,63.38,63.31,63.38,33377.0,56.764,56.7999,56.7372,56.7999,33377.0
2020-07-27 14:45:00,63.38,63.38,63.3,63.31,9307.0,56.7999,56.7999,56.7282,56.7372,9307.0
2020-07-27 14:50:00,63.31,63.31,63.26,63.27,7362.0,56.7372,56.7372,56.6923,56.7013,7362.0
2020-07-27 14:55:00,63.29,63.29,63.21,63.24,11114.0,56.7192,56.7192,56.6475,56.6744,11114.0
2020-07-27 15:00:00,63.24,63.27,63.19,63.24,12345.0,56.6744,56.7013,56.6296,56.6744,12345.0
2020-07-27 15:05:00,63.25,63.33,63.24,63.3,5726.0,56.6834,56.7551,56.6744,56.7282,5726.0
2020-07-27 15:10:00,63.29,63.29,63.24,63.26,9827.0,56.7192,56.7192,56.6744,56.6923,9827.0
2020-07-27 15:15:00,63.26,63.31,63.25,63.27,9683.0,56.6923,56.7372,56.6834,56.7013,9683.0
2020-07-27 15:20:00,63.26,63.34,63.26,63.33,12358.0,56.6923,56.764,56.6923,56.7551,12358.0
2020-07-27 15:25:00,63.33,63.37,63.31,63.33,19706.0,56.7551,56.7909,56.7372,56.7551,19706.0
2020-07-27 15:30:00,63.33,63.4,63.32,63.36,28875.0,56.7551,56.8178,56.7461,56.782,28875.0
2020-07-27 15:35:00,63.35,63.38,63.32,63.33,24530.0,56.773,56.7999,56.7461,56.7551,24530.0
2020-07-27 15:40:00,63.33,63.41,63.33,63.41,21658.0,56.7551,56.8268,56.7551,56.8268,21658.0
2020-07-27 15:45:00,63.41,63.42,63.35,63.4,34487.0,56.8268,56.8357,56.773,56.8178,34487.0
2020-07-27 15:50:00,63.39,63.41,63.37,63.38,60189.0,56.8089,56.8268,56.7909,56.7999,60189.0
2020-07-27 15:55:00,63.38,63.45,63.36,63.41,124977.0,56.7999,56.8626,56.782,56.8268,124977.0
2020-07-28 09:30:00,63.08,63.42,62.94,63.08,50869.0,56.531,56.8357,56.4056,56.531,50869.0
2020-07-28 09:35:00,63.11,63.2,62.97,63.08,21607.0,56.5579,56.6386,56.4325,56.531,21607.0
2020-07-28 09:40:00,63.1,63.12,62.93,62.98,25226.0,56.549,56.5669,56.3966,56.4414,25226.0
2020-07-28 09:45:00,62.97,62.98,62.82,62.88,15731.0,56.4325,56.4414,56.298,56.3518,15731.0
2020-07-28 09:50:00,62.82,62.84,62.72,62.74,16374.0,56.298,56.316,56.2084,56.2263,16374.0
2020-07-28 09:55:00,62.73,62.86,62.65,62.86,12447.0,56.2174,56.3339,56.1457,56.3339,12447.0
2020-07-28 10:00:00,62.83,62.98,62.82,62.88,20239.0,56.307,56.4414,56.298,56.3518,20239.0
2020-07-28 10:05:00,62.88,62.88,62.65,62.7,11346.0,56.3518,56.3518,56.1457,56.1905,11346.0
2020-07-28 10:10:00,62.73,62.76,62.53,62.57,34583.0,56.2174,56.2443,56.0381,56.074,34583.0
2020-07-28 10:15:00,62.58,62.66,62.52,62.6,41576.0,56.0829,56.1546,56.0292,56.1009,41576.0
2020-07-28 10:20:00,62.59,62.7,62.59,62.7,9847.0,56.0919,56.1905,56.0919,56.1905,9847.0
2020-07-28 10:25:00,62.71,62.74,62.54,62.62,13876.0,56.1994,56.2263,56.0471,56.1188,13876.0
2020-07-28 10:30:00,62.62,62.7,62.54,62.55,24445.0,56.1188,56.1905,56.0471,56.0561,24445.0
2020-07-28 10:35:00,62.54,62.59,62.5,62.54,19968.0,56.0471,56.0919,56.0113,56.0471,19968.0
2020-07-28 10:40:00,62.54,62.59,62.44,62.45,33230.0,56.0471,56.0919,55.9575,55.9664,33230.0
2020-07-28 10:45:00,62.44,62.5,62.44,62.5,10869.0,55.9575,56.0113,55.9575,56.0113,10869.0
2020-07-28 10:50:00,62.5,62.53,62.47,62.49,25228.0,56.0113,56.0381,55.9844,56.0023,25228.0
2020-07-28 10:55:00,62.5,62.58,62.46,62.47,23620.0,56.0113,56.0829,55.9754,55.9844,23620.0
2020-07-28 11:00:00,62.47,62.59,62.46,62.5,57075.0,55.9844,56.0919,55.9754,56.0113,57075.0
2020-07-28 11:05:00,62.48,62.49,62.41,62.47,8256.0,55.9933,56.0023,55.9306,55.9844,8256.0
2020-07-28 11:10:00,62.5,62.8,62.48,62.77,34450.0,56.0113,56.2801,55.9933,56.2532,34450.0
2020-07-28 11:15:00,62.76,62.76,62.65,62.72,30740.0,56.2443,56.2443,56.1457,56.2084,30740.0
2020-07-28 11:20:00,62.7,62.73,62.63,62.71,11281.0,56.1905,56.2174,56.1278,56.1994,11281.0
2020-07-28 11:25:00,62.7,62.78,62.7,62.71,12397.0,56.1905,56.2622,56.1905,56.1994,12397.0
2020-07-28 11:30:00,62.72,62.79,62.7,62.74,17722.0,56.2084,56.2711,56.1905,56.2263,17722.0
2020-07-28 11:35:00,62.74,62.81,62.68,62.78,17820.0,56.2263,56.2891,56.1726,56.2622,17820.0
2020-07-28 11:40:00,62.77,62.77,62.72,62.72,15655.0,56.2532,56.2532,56.2084,56.2084,15655.0
2020-07-28 11:45:00,62.71,62.82,62.71,62.78,29389.0,56.1994,56.298,56.1994,56.2622,29389.0
2020-07-28 11:50:00,62.78,62.8,62.64,62.66,37467.0,56.2622,56.2801,56.1367,56.1546,37467.0
2020-07-28 11:55:00,62.66,62.71,62.6,62.71,13580.0,56.1546,56.1994,56.1009,56.1994,13580.0
2020-07-28 12:00:00,62.71,62.76,62.66,62.74,11324.0,56.1994,56.2443,56.1546,56.2263,11324.0
2020-07-28 12:05:00,62.73,62.81,62.72,62.74,9511.0,56.2174,56.2891,56.2084,56.2263,9511.0
2020-07-28 12:10:00,62.72,62.77,62.67,62.68,17222.0,56.2084,56.2532,56.1636,56.1726,17222.0
2020-07-28 12:15:00,62.68,62.71,62.63,62.63,11988.0,56.1726,56.1994,56.1278,56.1278,11988.0
2020-07-28 12:20:00,62.62,62.64,62.55,62.55,19084.0,56.1188,56.1367,56.0561,56.0561,19084.0
2020-07-28 12:25:00,62.55,62.59,62.49,62.59,26531.0,56.0561,56.0919,56.0023,56.0919,26531.0
2020-07-28 12:30:00,62.59,62.64,62.57,62.62,14533.0,56.0919,56.1367,56.074,56.1188,14533.0
2020-07-28 12:35:00,62.62,62.64,62.6,62.63,7657.0,56.1188,56.1367,56.1009,56.1278,7657.0
2020-07-28 12:40:00,62.62,62.63,62.59,62.6,4254.0,56.1188,56.1278,56.0919,56.1009,4254.0
2020-07-28 12:45:00,62.62,62.64,62.6,62.6,5129.0,56.1188,56.1367,56.1009,56.1009,5129.0
2020-07-28 12:50:00,62.59,62.6,62.56,62.58,7259.0,56.0919,56.1009,56.065,56.0829,7259.0
2020-07-28 12:55:00,62.58,62.59,62.54,62.56,13219.0,56.0829,56.0919,56.0471,56.065,13219.0
2020-07-28 13:00:00,62.56,62.59,62.48,62.52,27742.0,56.065,56.0919,55.9933,56.0292,27742.0
2020-07-28 13:05:00,62.51,62.54,62.49,62.53,12219.0,56.0202,56.0471,56.0023,56.0381,12219.0
2020-07-28 13:10:00,62.53,62.61,62.53,62.58,10886.0,56.0381,56.1098,56.0381,56.0829,10886.0
2020-07-28 13:15:00,62.57,62.63,62.57,62.63,6945.0,56.074,56.1278,56.074,56.1278,6945.0
2020-07-28 13:20:00,62.62,62.64,62.58,62.62,16084.0,56.1188,56.1367,56.0829,56.1188,16084.0
2020-07-28 13:25:00,62.6,62.61,62.57,62.59,8174.0,56.1009,56.1098,56.074,56.0919,8174.0
2020-07-28 13:30:00,62.59,62.64,62.59,62.64,9715.0,56.0919,56.1367,56.0919,56.1367,9715.0
2020-07-28 13:35:00,62.63,62.67,62.62,62.66,4722.0,56.1278,56.1636,56.1188,56.1546,4722.0
2020-07-28 13:40:00,62.66,62.68,62.61,62.63,22375.0,56.1546,56.1726,56.1098,56.1278,22375.0
2020-07-28 13:45:00,62.64,62.64,62.57,62.6,23491.0,56.1367,56.1367,56.074,56.1009,23491.0
2020-07-28 13:50:00,62.62,62.69,62.56,62.62,32117.0,56.1188,56.1815,56.065,56.1188,32117.0
2020-07-28 13:55:00,62.63,62.71,62.55,62.68,27442.0,56.1278,56.1994,56.0561,56.1726,27442.0
2020-07-28 14:00:00,62.67,62.72,62.64,62.72,16226.0,56.1636,56.2084,56.1367,56.2084,16226.0
2020-07-28 14:05:00,62.69,62.73,62.66,62.71,16910.0,56.1815,56.2174,56.1546,56.1994,16910.0
2020-07-28 14:10:00,62.69,62.71,62.66,62.67,14845.0,56.1815,56.1994,56.1546,56.1636,14845.0
2020-07-28 14:15:00,62.66,62.67,62.59,62.63,12920.0,56.1546,56.1636,56.0919,56.1278,12920.0
2020-07-28 14:20:00,62.6,62.61,62.53,62.54,16668.0,56.1009,56.1098,56.0381,56.0471,16668.0
2020-07-28 14:25:00,62.55,62.56,62.51,62.54,27689.0,56.0561,56.065,56.0202,56.0471,27689.0
2020-07-28 14:30:00,62.53,62.58,62.5,62.54,48330.0,56.0381,56.0829,56.0113,56.0471,48330.0
2020-07-28 14:35:00,62.54,62.59,62.52,62.55,24446.0,56.0471,56.0919,56.0292,56.0561,24446.0
2020-07-28 14:40:00,62.54,62.55,62.5,62.53,15466.0,56.0471,56.0561,56.0113,56.0381,15466.0
2020-07-28 14:45:00,62.54,62.57,62.5,62.51,18006.0,56.0471,56.074,56.0113,56.0202,18006.0
2020-07-28 14:50:00,62.51,62.52,62.46,62.5,34531.0,56.0202,56.0292,55.9754,56.0113,34531.0
2020-07-28 14:55:00,62.5,62.56,62.46,62.46,41368.0,56.0113,56.065,55.9754,55.9754,41368.0
2020-07-28 15:00:00,62.48,62.5,62.46,62.49,12025.0,55.9933,56.0113,55.9754,56.0023,12025.0
2020-07-28 15:05:00,62.49,62.49,62.44,62.46,22703.0,56.0023,56.0023,55.9575,55.9754,22703.0
2020-07-28 15:10:00,62.47,62.47,62.4,62.42,17307.0,55.9844,55.9844,55.9216,55.9396,17307.0
2020-07-28 15:15:00,62.43,62.47,62.41,62.47,18711.0,55.9485,55.9844,55.9306,55.9844,18711.0
2020-07-28 15:20:00,62.47,62.48,62.39,62.4,19286.0,55.9844,55.9933,55.9127,55.9216,19286.0
2020-07-28 15:25:00,62.4,62.4,62.31,62.33,22207.0,55.9216,55.9216,55.841,55.8589,22207.0
2020-07-28 15:30:00,62.33,62.42,62.31,62.34,28499.0,55.8589,55.9396,55.841,55.8679,28499.0
2020-07-28 15:35:00,62.34,62.41,62.33,62.37,32349.0,55.8679,55.9306,55.8589,55.8947,32349.0
2020-07-28 15:40:00,62.37,62.4,62.31,62.33,23834.0,55.8947,55.9216,55.841,55.8589,23834.0
2020-07-28 15:45:00,62.33,62.36,62.22,62.23,36278.0,55.8589,55.8858,55.7603,55.7693,36278.0
2020-07-28 15:50:00,62.22,62.31,62.19,62.3,63161.0,55.7603,55.841,55.7334,55.832,63161.0
2020-07-28 15:55:00,62.3,62.33,62.19,62.29,141201.0,55.832,55.8589,55.7334,55.8231,141201.0
2020-07-29 09:30:00,62.76,62.79,62.48,62.7,49364.0,56.2443,56.2711,55.9933,56.1905,49364.0
2020-07-29 09:35:00,62.76,62.81,62.5,62.52,14491.0,56.2443,56.2891,56.0113,56.0292,14491.0
2020-07-29 09:40:00,62.5,62.68,62.49,62.59,18921.0,56.0113,56.1726,56.0023,56.0919,18921.0
2020-07-29 09:45:00,62.61,62.61,62.42,62.61,16515.0,56.1098,56.1098,55.9396,56.1098,16515.0
2020-07-29 09:50:00,62.63,62.74,62.59,62.74,9329.0,56.1278,56.2263,56.0919,56.2263,9329.0
2020-07-29 09:55:00,62.75,62.77,62.61,62.69,22753.0,56.2353,56.2532,56.1098,56.1815,22753.0
2020-07-29 10:00:00,62.66,62.68,62.54,62.58,79857.0,56.1546,56.1726,56.0471,56.0829,79857.0
2020-07-29 10:05:00,62.6,62.77,62.57,62.73,30062.0,56.1009,56.2532,56.074,56.2174,30062.0
2020-07-29 10:10:00,62.73,62.96,62.73,62.94,20467.0,56.2174,56.4235,56.2174,56.4056,20467.0
2020-07-29 10:15:00,62.95,62.96,62.77,62.83,23538.0,56.4145,56.4235,56.2532,56.307,23538.0
2020-07-29 10:20:00,62.84,62.84,62.67,62.74,22543.0,56.316,56.316,56.1636,56.2263,22543.0
2020-07-29 10:25:00,62.74,62.85,62.69,62.8,15658.0,56.2263,56.3249,56.1815,56.2801,15658.0
2020-07-29 10:30:00,62.81,62.81,62.66,62.66,23710.0,56.2891,56.2891,56.1546,56.1546,23710.0
2020-07-29 10:35:00,62.63,62.65,62.54,62.58,22429.0,56.1278,56.1457,56.0471,56.0829,22429.0
2020-07-29 10:40:00,62.59,62.67,62.57,62.66,38305.0,56.0919,56.1636,56.074,56.1546,38305.0
2020-07-29 10:45:00,62.66,62.89,62.66,62.88,17570.0,56.1546,56.3608,56.1546,56.3518,17570.0
2020-07-29 10:50:00,62.89,62.96,62.84,62.94,26139.0,56.3608,56.4235,56.316,56.4056,26139.0
2020-07-29 10:55:00,62.93,63.01,62.92,63.0,15963.0,56.3966,56.4683,56.3876,56.4593,15963.0
2020-07-29 11:00:00,62.99,63.08,62.97,63.04,20229.0,56.4504,56.531,56.4325,56.4952,20229.0
2020-07-29 11:05:00,63.03,63.09,63.03,63.07,17807.0,56.4862,56.54,56.4862,56.5221,17807.0
2020-07-29 11:10:00,63.09,63.19,63.05,63.19,14385.0,56.54,56.6296,56.5042,56.6296,14385.0
2020-07-29 11:15:00,63.19,63.19,63.11,63.14,13895.0,56.6296,56.6296,56.5579,56.5848,13895.0
2020-07-29 11:20:00,63.15,63.2,63.09,63.17,13757.0,56.5938,56.6386,56.54,56.6117,13757.0
2020-07-29 11:25:00,63.19,63.33,63.19,63.32,9873.0,56.6296,56.7551,56.6296,56.7461,9873.0
2020-07-29 11:30:00,63.34,63.39,63.27,63.38,14593.0,56.764,56.8089,56.7013,56.7999,14593.0
2020-07-29 11:35:00,63.37,63.44,63.36,63.41,16751.0,56.7909,56.8537,56.782,56.8268,16751.0
2020-07-29 11:40:00,63.41,63.45,63.37,63.42,9577.0,56.8268,56.8626,56.7909,56.8357,9577.0
2020-07-29 11:45:00,63.42,63.45,63.32,63.34,13379.0,56.8357,56.8626,56.7461,56.764,13379.0
2020-07-29 11:50:00,63.34,63.37,63.26,63.3,8271.0,56.764,56.7909,56.6923,56.7282,8271.0
2020-07-29 11:55:00,63.31,63.33,63.25,63.27,8057.0,56.7372,56.7551,56.6834,56.7013,8057.0
2020-07-29 12:00:00,63.28,63.28,63.21,63.23,9946.0,56.7103,56.7103,56.6475,56.6655,9946.0
2020-07-29 12:05:00,63.22,63.3,63.22,63.28,12370.0,56.6565,56.7282,56.6565,56.7103,12370.0
2020-07-29 12:10:00,63.28,63.34,63.26,63.27,11290.0,56.7103,56.764,56.6923,56.7013,11290.0
2020-07-29 12:15:00,63.27,63.29,63.23,63.29,11416.0,56.7013,56.7192,56.6655,56.7192,11416.0
2020-07-29 12:20:00,63.33,63.33,63.25,63.26,11050.0,56.7551,56.7551,56.6834,56.6923,11050.0
2020-07-29 12:25:00,63.26,63.34,63.25,63.3,7702.0,56.6923,56.764,56.6834,56.7282,7702.0
2020-07-29 12:30:00,63.29,63.29,63.19,63.2,9780.0,56.7192,56.7192,56.6296,56.6386,9780.0
2020-07-29 12:35:00,63.2,63.26,63.19,63.24,6339.0,56.6386,56.6923,56.6296,56.6744,6339.0
2020-07-29 12:40:00,63.25,63.25,63.2,63.22,7659.0,56.6834,56.6834,56.6386,56.6565,7659.0
2020-07-29 12:45:00,63.23,63.3,63.2,63.29,34666.0,56.6655,56.7282,56.6386,56.7192,34666.0
2020-07-29 12:50:00,63.3,63.35,63.27,63.34,13817.0,56.7282,56.773,56.7013,56.764,13817.0
2020-07-29 12:55:00,63.33,63.36,63.31,63.32,6046.0,56.7551,56.782,56.7372,56.7461,6046.0
2020-07-29 13:00:00,63.34,63.36,63.29,63.3,5721.0,56.764,56.782,56.7192,56.7282,5721.0
2020-07-29 13:05:00,63.3,63.3,63.25,63.26,3671.0,56.7282,56.7282,56.6834,56.6923,3671.0
2020-07-29 13:10:00,63.25,63.27,63.22,63.27,8771.0,56.6834,56.7013,56.6565,56.7013,8771.0
2020-07-29 13:15:00,63.27,63.31,63.25,63.31,5165.0,56.7013,56.7372,56.6834,56.7372,5165.0
2020-07-29 13:20:00,63.31,63.34,63.29,63.32,7553.0,56.7372,56.764,56.7192,56.7461,7553.0
2020-07-29 13:25:00,63.33,63.41,63.33,63.41,8506.0,56.7551,56.8268,56.7551,56.8268,8506.0
2020-07-29 13:30:00,63.44,63.5,63.43,63.48,8126.0,56.8537,56.9074,56.8447,56.8895,8126.0
2020-07-29 13:35:00,63.48,63.48,63.39,63.39,4998.0,56.8895,56.8895,56.8089,56.8089,4998.0
2020-07-29 13:40:00,63.39,63.41,63.34,63.39,12677.0,56.8089,56.8268,56.764,56.8089,12677.0
2020-07-29 13:45:00,63.38,63.39,63.33,63.36,5842.0,56.7999,56.8089,56.7551,56.782,5842.0
2020-07-29 13:50:00,63.36,63.43,63.34,63.43,4355.0,56.782,56.8447,56.764,56.8447,4355.0
2020-07-29 13:55:00,63.42,63.43,63.35,63.36,7941.0,56.8357,56.8447,56.773,56.782,7941.0
2020-07-29 14:00:00,63.35,63.44,63.31,63.39,11177.0,56.773,56.8537,56.7372,56.8089,11177.0
2020-07-29 14:05:00,63.37,63.46,63.37,63.42,6663.0,56.7909,56.8716,56.7909,56.8357,6663.0
2020-07-29 14:10:00,63.42,63.48,63.38,63.48,19159.0,56.8357,56.8895,56.7999,56.8895,19159.0
2020-07-29 14:15:00,63.47,63.53,63.45,63.51,6778.0,56.8805,56.9343,56.8626,56.9164,6778.0
2020-07-29 14:20:00,63.51,63.53,63.49,63.52,4460.0,56.9164,56.9343,56.8985,56.9254,4460.0
2020-07-29 14:25:00,63.51,63.52,63.45,63.49,6401.0,56.9164,56.9254,56.8626,56.8985,6401.0
2020-07-29 14:30:00,63.49,63.55,63.47,63.53,8302.0,56.8985,56.9522,56.8805,56.9343,8302.0
2020-07-29 14:35:00,63.53,63.58,63.49,63.55,8936.0,56.9343,56.9791,56.8985,56.9522,8936.0
2020-07-29 14:40:00,63.55,63.64,63.53,63.58,16217.0,56.9522,57.0329,56.9343,56.9791,16217.0
2020-07-29 14:45:00,63.57,63.57,63.47,63.5,19880.0,56.9702,56.9702,56.8805,56.9074,19880.0
2020-07-29 14:50:00,63.5,63.51,63.46,63.51,11677.0,56.9074,56.9164,56.8716,56.9164,11677.0
2020-07-29 14:55:00,63.5,63.55,63.47,63.48,63432.0,56.9074,56.9522,56.8805,56.8895,63432.0
2020-07-29 15:00:00,63.49,63.51,63.43,63.46,47760.0,56.8985,56.9164,56.8447,56.8716,47760.0
2020-07-29 15:05:00,63.46,63.61,63.45,63.57,25655.0,56.8716,57.006,56.8626,56.9702,25655.0
2020-07-29 15:10:00,63.56,63.7,63.53,63.7,20776.0,56.9612,57.0867,56.9343,57.0867,20776.0
2020-07-29 15:15:00,63.71,63.8,63.68,63.8,11967.0,57.0956,57.1763,57.0687,57.1763,11967.0
2020-07-29 15:20:00,63.82,63.87,63.82,63.85,15546.0,57.1942,57.239,57.1942,57.2211,15546.0
2020-07-29 15:25:00,63.85,63.85,63.7,63.81,14890.0,57.2211,57.2211,57.0867,57.1852,14890.0
2020-07-29 15:30:00,63.81,63.88,63.75,63.84,31629.0,57.1852,57.248,57.1315,57.2121,31629.0
2020-07-29 15:35:00,63.84,63.89,63.79,63.85,18285.0,57.2121,57.2569,57.1673,57.2211,18285.0
2020-07-29 15:40:00,63.85,63.87,63.79,63.84,28997.0,57.2211,57.239,57.1673,57.2121,28997.0
2020-07-29 15:45:00,63.83,63.83,63.63,63.68,66468.0,57.2032,57.2032,57.0239,57.0687,66468.0
2020-07-29 15:50:00,63.67,63.67,63.53,63.55,90068.0,57.0598,57.0598,56.9343,56.9522,90068.0
2020-07-29 15:55:00,63.55,63.79,63.51,63.74,225657.0,56.9522,57.1673,56.9164,57.1225,225657.0
2020-07-30 09:30:00,62.79,62.93,62.46,62.5,48780.0,56.2711,56.3966,55.9754,56.0113,48780.0
2020-07-30 09:35:00,62.53,62.61,62.29,62.36,18247.0,56.0381,56.1098,55.8231,55.8858,18247.0
2020-07-30 09:40:00,62.38,62.45,62.16,62.28,22384.0,55.9037,55.9664,55.7066,55.8141,22384.0
2020-07-30 09:45:00,62.28,62.45,62.26,62.27,13917.0,55.8141,55.9664,55.7962,55.8051,13917.0
2020-07-30 09:50:00,62.22,62.22,62.02,62.02,15800.0,55.7603,55.7603,55.5811,55.5811,15800.0
2020-07-30 09:55:00,62.01,62.07,61.89,61.89,38064.0,55.5721,55.6259,55.4646,55.4646,38064.0
2020-07-30 10:00:00,61.88,61.92,61.79,61.87,25714.0,55.4556,55.4915,55.375,55.4467,25714.0
2020-07-30 10:05:00,61.87,61.96,61.65,61.92,22111.0,55.4467,55.5273,55.2495,55.4915,22111.0
2020-07-30 10:10:00,61.91,61.95,61.78,61.84,19387.0,55.4825,55.5184,55.366,55.4198,19387.0
2020-07-30 10:15:00,61.83,61.92,61.79,61.87,24005.0,55.4108,55.4915,55.375,55.4467,24005.0
2020-07-30 10:20:00,61.83,61.99,61.74,61.97,20140.0,55.4108,55.5542,55.3302,55.5363,20140.0
2020-07-30 10:25:00,61.96,62.0,61.81,61.94,24460.0,55.5273,55.5632,55.3929,55.5094,24460.0
2020-07-30 10:30:00,61.93,62.09,61.89,62.09,19269.0,55.5004,55.6438,55.4646,55.6438,19269.0
2020-07-30 10:35:00,62.09,62.16,62.07,62.14,14387.0,55.6438,55.7066,55.6259,55.6886,14387.0
2020-07-30 10:40:00,62.11,62.14,62.01,62.02,11214.0,55.6617,55.6886,55.5721,55.5811,11214.0
2020-07-30 10:45:00,62.03,62.04,61.93,61.93,32560.0,55.59,55.599,55.5004,55.5004,32560.0
2020-07-30 10:50:00,61.93,62.03,61.91,62.01,11041.0,55.5004,55.59,55.4825,55.5721,11041.0
2020-07-30 10:55:00,62.02,62.14,61.99,62.11,41771.0,55.5811,55.6886,55.5542,55.6617,41771.0
2020-07-30 11:00:00,62.12,62.3,62.09,62.28,21197.0,55.6707,55.832,55.6438,55.8141,21197.0
2020-07-30 11:05:00,62.3,62.47,62.29,62.45,17076.0,55.832,55.9844,55.8231,55.9664,17076.0
2020-07-30 11:10:00,62.45,62.54,62.39,62.46,10906.0,55.9664,56.0471,55.9127,55.9754,10906.0
2020-07-30 11:15:00,62.46,62.53,62.43,62.51,12877.0,55.9754,56.0381,55.9485,56.0202,12877.0
2020-07-30 11:20:00,62.49,62.56,62.47,62.51,15609.0,56.0023,56.065,55.9844,56.0202,15609.0
2020-07-30 11:25:00,62.49,62.56,62.44,62.44,9712.0,56.0023,56.065,55.9575,55.9575,9712.0
2020-07-30 11:30:00,62.44,62.46,62.38,62.44,16167.0,55.9575,55.9754,55.9037,55.9575,16167.0
2020-07-30 11:35:00,62.46,62.51,62.42,62.43,23486.0,55.9754,56.0202,55.9396,55.9485,23486.0
2020-07-30 11:40:00,62.44,62.52,62.42,62.49,18341.0,55.9575,56.0292,55.9396,56.0023,18341.0
2020-07-30 11:45:00,62.5,62.51,62.39,62.39,9239.0,56.0113,56.0202,55.9127,55.9127,9239.0
2020-07-30 11:50:00,62.4,62.49,62.39,62.45,10830.0,55.9216,56.0023,55.9127,55.9664,10830.0
2020-07-30 11:55:00,62.44,62.45,62.38,62.42,9298.0,55.9575,55.9664,55.9037,55.9396,9298.0
2020-07-30 12:00:00,62.42,62.44,62.32,62.33,10759.0,55.9396,55.9575,55.8499,55.8589,10759.0
2020-07-30 12:05:00,62.32,62.35,62.27,62.3,8804.0,55.8499,55.8768,55.8051,55.832,8804.0
2020-07-30 12:10:00,62.28,62.33,62.27,62.33,8427.0,55.8141,55.8589,55.8051,55.8589,8427.0
2020-07-30 12:15:00,62.34,62.57,62.33,62.49,24130.0,55.8679,56.074,55.8589,56.0023,24130.0
2020-07-30 12:20:00,62.48,62.48,62.36,62.4,58476.0,55.9933,55.9933,55.8858,55.9216,58476.0
2020-07-30 12:25:00,62.4,62.41,62.35,62.37,10851.0,55.9216,55.9306,55.8768,55.8947,10851.0
2020-07-30 12:30:00,62.37,62.42,62.35,62.37,11920.0,55.8947,55.9396,55.8768,55.8947,11920.0
2020-07-30 12:35:00,62.37,62.42,62.35,62.39,9166.0,55.8947,55.9396,55.8768,55.9127,9166.0
2020-07-30 12:40:00,62.39,62.41,62.36,62.41,24109.0,55.9127,55.9306,55.8858,55.9306,24109.0
2020-07-30 12:45:00,62.41,62.44,62.37,62.37,7627.0,55.9306,55.9575,55.8947,55.8947,7627.0
2020-07-30 12:50:00,62.38,62.41,62.33,62.36,13436.0,55.9037,55.9306,55.8589,55.8858,13436.0
2020-07-30 12:55:00,62.35,62.42,62.33,62.35,9866.0,55.8768,55.9396,55.8589,55.8768,9866.0
2020-07-30 13:00:00,62.35,62.42,62.34,62.42,9649.0,55.8768,55.9396,55.8679,55.9396,9649.0
2020-07-30 13:05:00,62.42,62.47,62.39,62.42,14346.0,55.9396,55.9844,55.9127,55.9396,14346.0
2020-07-30 13:10:00,62.4,62.47,62.39,62.47,15321.0,55.9216,55.9844,55.9127,55.9844,15321.0
2020-07-30 13:15:00,62.47,62.49,62.45,62.45,7517.0,55.9844,56.0023,55.9664,55.9664,7517.0
2020-07-30 13:20:00,62.44,62.44,62.3,62.32,9759.0,55.9575,55.9575,55.832,55.8499,9759.0
2020-07-30 13:25:00,62.29,62.3,62.22,62.24,5902.0,55.8231,55.832,55.7603,55.7782,5902.0
2020-07-30 13:30:00,62.23,62.23,62.14,62.18,10231.0,55.7693,55.7693,55.6886,55.7245,10231.0
2020-07-30 13:35:00,62.18,62.19,62.14,62.14,9740.0,55.7245,55.7334,55.6886,55.6886,9740.0
2020-07-30 13:40:00,62.14,62.19,62.14,62.19,7551.0,55.6886,55.7334,55.6886,55.7334,7551.0
2020-07-30 13:45:00,62.19,62.2,62.14,62.14,5112.0,55.7334,55.7424,55.6886,55.6886,5112.0
2020-07-30 13:50:00,62.15,62.19,62.13,62.17,7588.0,55.6976,55.7334,55.6797,55.7155,7588.0
2020-07-30 13:55:00,62.16,62.18,62.13,62.14,5051.0,55.7066,55.7245,55.6797,55.6886,5051.0
2020-07-30 14:00:00,62.14,62.18,62.09,62.13,7464.0,55.6886,55.7245,55.6438,55.6797,7464.0
2020-07-30 14:05:00,62.15,62.2,62.13,62.19,9259.0,55.6976,55.7424,55.6797,55.7334,9259.0
2020-07-30 14:10:00,62.19,62.2,62.13,62.15,8677.0,55.7334,55.7424,55.6797,55.6976,8677.0
2020-07-30 14:15:00,62.15,62.23,62.14,62.19,10445.0,55.6976,55.7693,55.6886,55.7334,10445.0
2020-07-30 14:20:00,62.19,62.25,62.13,62.21,12403.0,55.7334,55.7872,55.6797,55.7514,12403.0
2020-07-30 14:25:00,62.2,62.24,62.16,62.18,9881.0,55.7424,55.7782,55.7066,55.7245,9881.0
2020-07-30 14:30:00,62.2,62.31,62.2,62.3,9645.0,55.7424,55.841,55.7424,55.832,9645.0
2020-07-30 14:35:00,62.31,62.38,62.31,62.37,9271.0,55.841,55.9037,55.841,55.8947,9271.0
2020-07-30 14:40:00,62.38,62.43,62.38,62.39,13382.0,55.9037,55.9485,55.9037,55.9127,13382.0
2020-07-30 14:45:00,62.41,62.44,62.37,62.42,13492.0,55.9306,55.9575,55.8947,55.9396,13492.0
2020-07-30 14:50:00,62.42,62.43,62.32,62.32,33845.0,55.9396,55.9485,55.8499,55.8499,33845.0
2020-07-30 14:55:00,62.34,62.47,62.33,62.47,37606.0,55.8679,55.9844,55.8589,55.9844,37606.0
2020-07-30 15:00:00,62.47,62.54,62.43,62.47,36545.0,55.9844,56.0471,55.9485,55.9844,36545.0
2020-07-30 15:05:00,62.47,62.5,62.41,62.45,17127.0,55.9844,56.0113,55.9306,55.9664,17127.0
2020-07-30 15:10:00,62.46,62.52,62.44,62.52,16854.0,55.9754,56.0292,55.9575,56.0292,16854.0
2020-07-30 15:15:00,62.52,62.64,62.48,62.64,38294.0,56.0292,56.1367,55.9933,56.1367,38294.0
2020-07-30 15:20:00,62.63,62.67,62.56,62.65,19552.0,56.1278,56.1636,56.065,56.1457,19552.0
2020-07-30 15:25:00,62.64,62.66,62.58,62.63,14938.0,56.1367,56.1546,56.0829,56.1278,14938.0
2020-07-30 15:30:00,62.63,62.65,62.53,62.55,19332.0,56.1278,56.1457,56.0381,56.0561,19332.0
2020-07-30 15:35:00,62.55,62.61,62.54,62.57,36105.0,56.0561,56.1098,56.0471,56.074,36105.0
2020-07-30 15:40:00,62.58,62.59,62.47,62.5,32402.0,56.0829,56.0919,55.9844,56.0113,32402.0
2020-07-30 15:45:00,62.5,62.6,62.48,62.53,37954.0,56.0113,56.1009,55.9933,56.0381,37954.0
2020-07-30 15:50:00,62.53,62.59,62.44,62.54,59248.0,56.0381,56.0919,55.9575,56.0471,59248.0
2020-07-30 15:55:00,62.54,62.66,62.53,62.66,114886.0,56.0471,56.1546,56.0381,56.1546,114886.0
2020-07-31 09:30:00,62.31,62.32,62.12,62.17,40877.0,55.841,55.8499,55.6707,55.7155,40877.0
2020-07-31 09:35:00,62.22,62.33,62.06,62.12,17819.0,55.7603,55.8589,55.6169,55.6707,17819.0
2020-07-31 09:40:00,62.1,62.1,61.95,61.95,26508.0,55.6528,55.6528,55.5184,55.5184,26508.0
2020-07-31 09:45:00,61.96,61.98,61.75,61.95,21304.0,55.5273,55.5452,55.3391,55.5184,21304.0
2020-07-31 09:50:00,61.88,62.03,61.72,61.99,16451.0,55.4556,55.59,55.3122,55.5542,16451.0
2020-07-31 09:55:00,61.97,62.07,61.94,61.98,9819.0,55.5363,55.6259,55.5094,55.5452,9819.0
2020-07-31 10:00:00,62.01,62.07,61.76,61.85,28851.0,55.5721,55.6259,55.3481,55.4287,28851.0
2020-07-31 10:05:00,61.79,61.84,61.66,61.76,17564.0,55.375,55.4198,55.2585,55.3481,17564.0
2020-07-31 10:10:00,61.77,61.81,61.69,61.7,26150.0,55.357,55.3929,55.2853,55.2943,26150.0
2020-07-31 10:15:00,61.7,61.75,61.45,61.47,26346.0,55.2943,55.3391,55.0703,55.0882,26346.0
2020-07-31 10:20:00,61.45,61.5,61.35,61.42,30483.0,55.0703,55.1151,54.9806,55.0434,30483.0
2020-07-31 10:25:00,61.42,61.45,61.19,61.22,24198.0,55.0434,55.0703,54.8373,54.8641,24198.0
2020-07-31 10:30:00,61.21,61.26,61.07,61.08,36924.0,54.8552,54.9,54.7297,54.7387,36924.0
2020-07-31 10:35:00,61.03,61.07,60.87,60.97,70208.0,54.6939,54.7297,54.5505,54.6401,70208.0
2020-07-31 10:40:00,60.97,61.02,60.88,61.01,34262.0,54.6401,54.6849,54.5594,54.6759,34262.0
2020-07-31 10:45:00,61.03,61.09,60.99,61.08,19295.0,54.6939,54.7476,54.658,54.7387,19295.0
2020-07-31 10:50:00,61.1,61.1,60.99,61.03,24268.0,54.7566,54.7566,54.658,54.6939,24268.0
2020-07-31 10:55:00,61.04,61.11,60.94,61.11,24995.0,54.7028,54.7656,54.6132,54.7656,24995.0
2020-07-31 11:00:00,61.11,61.2,61.03,61.08,23771.0,54.7656,54.8462,54.6939,54.7387,23771.0
2020-07-31 11:05:00,61.1,61.13,60.93,60.97,18693.0,54.7566,54.7835,54.6042,54.6401,18693.0
2020-07-31 11:10:00,60.97,61.03,60.91,61.03,38330.0,54.6401,54.6939,54.5863,54.6939,38330.0
2020-07-31 11:15:00,61.01,61.13,60.95,61.11,26258.0,54.6759,54.7835,54.6222,54.7656,26258.0
2020-07-31 11:20:00,61.15,61.18,61.09,61.12,21278.0,54.8014,54.8283,54.7476,54.7745,21278.0
2020-07-31 11:25:00,61.12,61.33,61.12,61.3,31773.0,54.7745,54.9627,54.7745,54.9358,31773.0
2020-07-31 11:30:00,61.31,61.36,61.03,61.06,25259.0,54.9448,54.9896,54.6939,54.7208,25259.0
2020-07-31 11:35:00,61.05,61.05,60.91,60.95,15425.0,54.7118,54.7118,54.5863,54.6222,15425.0
2020-07-31 11:40:00,60.94,61.06,60.93,61.02,22550.0,54.6132,54.7208,54.6042,54.6849,22550.0
2020-07-31 11:45:00,61.01,61.07,60.98,61.01,18259.0,54.6759,54.7297,54.6491,54.6759,18259.0
2020-07-31 11:50:00,60.99,61.01,60.89,60.91,24779.0,54.658,54.6759,54.5684,54.5863,24779.0
2020-07-31 11:55:00,60.91,60.99,60.9,60.96,25177.0,54.5863,54.658,54.5774,54.6311,25177.0
2020-07-31 12:00:00,60.95,60.96,60.81,60.84,23155.0,54.6222,54.6311,54.4967,54.5236,23155.0
2020-07-31 12:05:00,60.84,60.86,60.78,60.79,15808.0,54.5236,54.5415,54.4698,54.4788,15808.0
2020-07-31 12:10:00,60.81,60.96,60.81,60.89,38994.0,54.4967,54.6311,54.4967,54.5684,38994.0
2020-07-31 12:15:00,60.92,60.92,60.78,60.83,18825.0,54.5953,54.5953,54.4698,54.5146,18825.0
2020-07-31 12:20:00,60.82,60.94,60.82,60.92,23013.0,54.5057,54.6132,54.5057,54.5953,23013.0
2020-07-31 12:25:00,60.93,61.06,60.9,61.03,12795.0,54.6042,54.7208,54.5774,54.6939,12795.0
2020-07-31 12:30:00,61.03,61.03,60.91,60.92,19279.0,54.6939,54.6939,54.5863,54.5953,19279.0
2020-07-31 12:35:00,60.9,60.9,60.84,60.89,13042.0,54.5774,54.5774,54.5236,54.5684,13042.0
2020-07-31 12:40:00,60.9,60.97,60.9,60.93,13716.0,54.5774,54.6401,54.5774,54.6042,13716.0
2020-07-31 12:45:00,60.92,61.01,60.9,60.99,23592.0,54.5953,54.6759,54.5774,54.658,23592.0
2020-07-31 12:50:00,61.0,61.02,60.87,60.87,15855.0,54.667,54.6849,54.5505,54.5505,15855.0
2020-07-31 12:55:00,60.87,61.03,60.81,61.02,21112.0,54.5505,54.6939,54.4967,54.6849,21112.0
2020-07-31 13:00:00,61.02,61.07,60.93,61.01,14441.0,54.6849,54.7297,54.6042,54.6759,14441.0
2020-07-31 13:05:00,61.01,61.1,60.96,60.98,10446.0,54.6759,54.7566,54.6311,54.6491,10446.0
2020-07-31 13:10:00,60.98,61.16,60.98,61.13,26883.0,54.6491,54.8104,54.6491,54.7835,26883.0
2020-07-31 13:15:00,61.13,61.14,61.03,61.08,14277.0,54.7835,54.7924,54.6939,54.7387,14277.0
2020-07-31 13:20:00,61.08,61.15,61.07,61.14,15159.0,54.7387,54.8014,54.7297,54.7924,15159.0
2020-07-31 13:25:00,61.15,61.2,61.14,61.17,25520.0,54.8014,54.8462,54.7924,54.8193,25520.0
2020-07-31 13:30:00,61.17,61.22,61.15,61.16,10842.0,54.8193,54.8641,54.8014,54.8104,10842.0
2020-07-31 13:35:00,61.16,61.18,61.14,61.16,7914.0,54.8104,54.8283,54.7924,54.8104,7914.0
2020-07-31 13:40:00,61.22,61.36,61.22,61.35,15961.0,54.8641,54.9896,54.8641,54.9806,15961.0
2020-07-31 13:45:00,61.35,61.41,61.33,61.41,16182.0,54.9806,55.0344,54.9627,55.0344,16182.0
2020-07-31 13:50:00,61.41,61.47,61.39,61.45,15261.0,55.0344,55.0882,55.0165,55.0703,15261.0
2020-07-31 13:55:00,61.46,61.49,61.37,61.44,27309.0,55.0792,55.1061,54.9986,55.0613,27309.0
2020-07-31 14:00:00,61.42,61.51,61.42,61.48,21992.0,55.0434,55.124,55.0434,55.0971,21992.0
2020-07-31 14:05:00,61.48,61.49,61.24,61.24,14068.0,55.0971,55.1061,54.8821,54.8821,14068.0
2020-07-31 14:10:00,61.24,61.27,61.2,61.23,15542.0,54.8821,54.9089,54.8462,54.8731,15542.0
2020-07-31 14:15:00,61.23,61.27,61.21,61.22,13939.0,54.8731,54.9089,54.8552,54.8641,13939.0
2020-07-31 14:20:00,61.23,61.25,61.18,61.19,14241.0,54.8731,54.891,54.8283,54.8373,14241.0
2020-07-31 14:25:00,61.2,61.32,61.18,61.31,16751.0,54.8462,54.9538,54.8283,54.9448,16751.0
2020-07-31 14:30:00,61.31,61.36,61.31,61.31,20108.0,54.9448,54.9896,54.9448,54.9448,20108.0
2020-07-31 14:35:00,61.3,61.42,61.29,61.37,12901.0,54.9358,55.0434,54.9269,54.9986,12901.0
2020-07-31 14:40:00,61.38,61.51,61.35,61.51,19037.0,55.0075,55.124,54.9806,55.124,19037.0
2020-07-31 14:45:00,61.51,61.56,61.47,61.47,21009.0,55.124,55.1688,55.0882,55.0882,21009.0
2020-07-31 14:50:00,61.47,61.53,61.46,61.47,19419.0,55.0882,55.142,55.0792,55.0882,19419.0
2020-07-31 14:55:00,61.47,61.61,61.45,61.57,25552.0,55.0882,55.2137,55.0703,55.1778,25552.0
2020-07-31 15:00:00,61.57,61.69,61.52,61.65,17820.0,55.1778,55.2853,55.133,55.2495,17820.0
2020-07-31 15:05:00,61.65,61.67,61.57,61.6,12797.0,55.2495,55.2674,55.1778,55.2047,12797.0
2020-07-31 15:10:00,61.61,61.63,61.49,61.53,15334.0,55.2137,55.2316,55.1061,55.142,15334.0
2020-07-31 15:15:00,61.55,61.71,61.5,61.66,28620.0,55.1599,55.3033,55.1151,55.2585,28620.0
2020-07-31 15:20:00,61.67,61.69,61.58,61.63,20302.0,55.2674,55.2853,55.1868,55.2316,20302.0
2020-07-31 15:25:00,61.61,61.78,61.58,61.78,23103.0,55.2137,55.366,55.1868,55.366,23103.0
2020-07-31 15:30:00,61.79,61.84,61.63,61.65,32177.0,55.375,55.4198,55.2316,55.2495,32177.0
2020-07-31 15:35:00,61.65,61.73,61.6,61.6,31115.0,55.2495,55.3212,55.2047,55.2047,31115.0
2020-07-31 15:40:00,61.59,61.68,61.54,61.66,39231.0,55.1957,55.2764,55.1509,55.2585,39231.0
2020-07-31 15:45:00,61.67,61.83,61.64,61.74,45123.0,55.2674,55.4108,55.2405,55.3302,45123.0
2020-07-31 15:50:00,61.74,61.79,61.56,61.77,70524.0,55.3302,55.375,55.1688,55.357,70524.0
2020-07-31 15:55:00,61.77,62.04,61.76,62.01,115848.0,55.357,55.599,55.3481,55.5721,115848.0
2020-08-03 09:30:00,62.37,62.5,62.22,62.22,47513.0,55.8947,56.0113,55.7603,55.7603,47513.0
2020-08-03 09:35:00,62.27,62.51,62.27,62.33,27969.0,55.8051,56.0202,55.8051,55.8589,27969.0
2020-08-03 09:40:00,62.36,62.7,62.29,62.66,48591.0,55.8858,56.1905,55.8231,56.1546,48591.0
2020-08-03 09:45:00,62.66,62.79,62.47,62.79,99763.0,56.1546,56.2711,55.9844,56.2711,99763.0
2020-08-03 09:50:00,62.8,62.94,62.73,62.93,35883.0,56.2801,56.4056,56.2174,56.3966,35883.0
2020-08-03 09:55:00,62.9,63.02,62.88,62.96,35618.0,56.3697,56.4773,56.3518,56.4235,35618.0
2020-08-03 10:00:00,62.96,63.17,62.95,63.17,58012.0,56.4235,56.6117,56.4145,56.6117,58012.0
2020-08-03 10:05:00,63.18,63.33,63.15,63.26,22959.0,56.6207,56.7551,56.5938,56.6923,22959.0
2020-08-03 10:10:00,63.27,63.44,63.24,63.25,56772.0,56.7013,56.8537,56.6744,56.6834,56772.0
2020-08-03 10:15:00,63.25,63.28,63.16,63.16,30968.0,56.6834,56.7103,56.6027,56.6027,30968.0
2020-08-03 10:20:00,63.17,63.17,62.87,62.9,18034.0,56.6117,56.6117,56.3428,56.3697,18034.0
2020-08-03 10:25:00,62.91,62.95,62.8,62.88,12844.0,56.3787,56.4145,56.2801,56.3518,12844.0
2020-08-03 10:30:00,62.88,63.0,62.87,62.95,15975.0,56.3518,56.4593,56.3428,56.4145,15975.0
2020-08-03 10:35:00,62.95,62.98,62.9,62.94,27949.0,56.4145,56.4414,56.3697,56.4056,27949.0
2020-08-03 10:40:00,62.95,63.0,62.88,62.91,20574.0,56.4145,56.4593,56.3518,56.3787,20574.0
2020-08-03 10:45:00,62.91,62.92,62.77,62.8,12819.0,56.3787,56.3876,56.2532,56.2801,12819.0
2020-08-03 10:50:00,62.79,62.85,62.78,62.84,12118.0,56.2711,56.3249,56.2622,56.316,12118.0
2020-08-03 10:55:00,62.82,62.87,62.75,62.87,11602.0,56.298,56.3428,56.2353,56.3428,11602.0
2020-08-03 11:00:00,62.89,62.91,62.78,62.84,16343.0,56.3608,56.3787,56.2622,56.316,16343.0
2020-08-03 11:05:00,62.84,62.84,62.73,62.82,8808.0,56.316,56.316,56.2174,56.298,8808.0
2020-08-03 11:10:00,62.8,62.93,62.8,62.93,12741.0,56.2801,56.3966,56.2801,56.3966,12741.0
2020-08-03 11:15:00,62.95,63.03,62.93,63.0,11205.0,56.4145,56.4862,56.3966,56.4593,11205.0
2020-08-03 11:20:00,63.0,63.02,62.96,62.97,29317.0,56.4593,56.4773,56.4235,56.4325,29317.0
2020-08-03 11:25:00,62.97,62.98,62.85,62.9,81078.0,56.4325,56.4414,56.3249,56.3697,81078.0
2020-08-03 11:30:00,62.97,63.11,62.96,63.1,36552.0,56.4325,56.5579,56.4235,56.549,36552.0
2020-08-03 11:35:00,63.1,63.18,63.06,63.06,21245.0,56.549,56.6207,56.5131,56.5131,21245.0
2020-08-03 11:40:00,63.08,63.15,63.07,63.11,22466.0,56.531,56.5938,56.5221,56.5579,22466.0
2020-08-03 11:45:00,63.11,63.12,63.01,63.12,24378.0,56.5579,56.5669,56.4683,56.5669,24378.0
2020-08-03 11:50:00,63.12,63.2,63.1,63.15,10828.0,56.5669,56.6386,56.549,56.5938,10828.0
2020-08-03 11:55:00,63.15,63.17,62.99,63.05,14169.0,56.5938,56.6117,56.4504,56.5042,14169.0
2020-08-03 12:00:00,63.05,63.1,62.99,63.02,12527.0,56.5042,56.549,56.4504,56.4773,12527.0
2020-08-03 12:05:00,63.02,63.05,63.0,63.04,7384.0,56.4773,56.5042,56.4593,56.4952,7384.0
2020-08-03 12:10:00,63.04,63.05,63.01,63.03,8850.0,56.4952,56.5042,56.4683,56.4862,8850.0
2020-08-03 12:15:00,63.04,63.07,63.02,63.07,11931.0,56.4952,56.5221,56.4773,56.5221,11931.0
2020-08-03 12:20:00,63.07,63.07,63.02,63.05,10922.0,56.5221,56.5221,56.4773,56.5042,10922.0
2020-08-03 12:25:00,63.04,63.04,62.93,62.93,18364.0,56.4952,56.4952,56.3966,56.3966,18364.0
2020-08-03 12:30:00,62.91,62.92,62.83,62.87,17140.0,56.3787,56.3876,56.307,56.3428,17140.0
2020-08-03 12:35:00,62.87,62.95,62.87,62.95,17462.0,56.3428,56.4145,56.3428,56.4145,17462.0
2020-08-03 12:40:00,62.95,63.01,62.93,62.97,12791.0,56.4145,56.4683,56.3966,56.4325,12791.0
2020-08-03 12:45:00,63.0,63.01,62.94,62.99,12393.0,56.4593,56.4683,56.4056,56.4504,12393.0
2020-08-03 12:50:00,62.99,63.03,62.97,63.03,15455.0,56.4504,56.4862,56.4325,56.4862,15455.0
2020-08-03 12:55:00,63.03,63.05,62.98,63.01,9541.0,56.4862,56.5042,56.4414,56.4683,9541.0
2020-08-03 13:00:00,63.01,63.09,63.01,63.08,12665.0,56.4683,56.54,56.4683,56.531,12665.0
2020-08-03 13:05:00,63.08,63.18,63.04,63.17,24023.0,56.531,56.6207,56.4952,56.6117,24023.0
2020-08-03 13:10:00,63.17,63.25,63.13,63.25,27816.0,56.6117,56.6834,56.5758,56.6834,27816.0
2020-08-03 13:15:00,63.26,63.38,63.25,63.38,20562.0,56.6923,56.7999,56.6834,56.7999,20562.0
2020-08-03 13:20:00,63.39,63.58,63.39,63.56,29093.0,56.8089,56.9791,56.8089,56.9612,29093.0
2020-08-03 13:25:00,63.57,63.63,63.52,63.6,27224.0,56.9702,57.0239,56.9254,56.997,27224.0
2020-08-03 13:30:00,63.6,63.65,63.54,63.63,20035.0,56.997,57.0419,56.9433,57.0239,20035.0
2020-08-03 13:35:00,63.63,63.64,63.55,63.63,19295.0,57.0239,57.0329,56.9522,57.0239,19295.0
2020-08-03 13:40:00,63.63,63.63,63.47,63.52,16529.0,57.0239,57.0239,56.8805,56.9254,16529.0
2020-08-03 13:45:00,63.51,63.51,63.39,63.4,13898.0,56.9164,56.9164,56.8089,56.8178,13898.0
2020-08-03 13:50:00,63.4,63.4,63.32,63.32,11875.0,56.8178,56.8178,56.7461,56.7461,11875.0
2020-08-03 13:55:00,63.32,63.36,63.29,63.33,13380.0,56.7461,56.782,56.7192,56.7551,13380.0
2020-08-03 14:00:00,63.33,63.41,63.31,63.38,13325.0,56.7551,56.8268,56.7372,56.7999,13325.0
2020-08-03 14:05:00,63.38,63.47,63.36,63.44,32844.0,56.7999,56.8805,56.782,56.8537,32844.0
2020-08-03 14:10:00,63.44,63.44,63.36,63.41,28679.0,56.8537,56.8537,56.782,56.8268,28679.0
2020-08-03 14:15:00,63.42,63.42,63.32,63.33,13409.0,56.8357,56.8357,56.7461,56.7551,13409.0
2020-08-03 14:20:00,63.33,63.36,63.3,63.33,10224.0,56.7551,56.782,56.7282,56.7551,10224.0
2020-08-03 14:25:00,63.32,63.37,63.31,63.33,9791.0,56.7461,56.7909,56.7372,56.7551,9791.0
2020-08-03 14:30:00,63.31,63.36,63.29,63.3,10568.0,56.7372,56.782,56.7192,56.7282,10568.0
2020-08-03 14:35:00,63.3,63.41,63.3,63.4,9382.0,56.7282,56.8268,56.7282,56.8178,9382.0
2020-08-03 14:40:00,63.4,63.47,63.36,63.46,15214.0,56.8178,56.8805,56.782,56.8716,15214.0
2020-08-03 14:45:00,63.46,63.46,63.4,63.42,13075.0,56.8716,56.8716,56.8178,56.8357,13075.0
2020-08-03 14:50:00,63.41,63.44,63.36,63.39,18800.0,56.8268,56.8537,56.782,56.8089,18800.0
2020-08-03 14:55:00,63.39,63.41,63.33,63.33,11248.0,56.8089,56.8268,56.7551,56.7551,11248.0
2020-08-03 15:00:00,63.34,63.34,63.23,63.25,11162.0,56.764,56.764,56.6655,56.6834,11162.0
2020-08-03 15:05:00,63.24,63.25,63.19,63.25,9914.0,56.6744,56.6834,56.6296,56.6834,9914.0
2020-08-03 15:10:00,63.27,63.32,63.25,63.3,10222.0,56.7013,56.7461,56.6834,56.7282,10222.0
2020-08-03 15:15:00,63.29,63.33,63.21,63.26,15866.0,56.7192,56.7551,56.6475,56.6923,15866.0
2020-08-03 15:20:00,63.26,63.27,63.17,63.17,13845.0,56.6923,56.7013,56.6117,56.6117,13845.0
2020-08-03 15:25:00,63.18,63.24,63.13,63.19,17907.0,56.6207,56.6744,56.5758,56.6296,17907.0
2020-08-03 15:30:00,63.19,63.27,63.03,63.05,35236.0,56.6296,56.7013,56.4862,56.5042,35236.0
2020-08-03 15:35:00,63.05,63.11,63.03,63.08,18285.0,56.5042,56.5579,56.4862,56.531,18285.0
2020-08-03 15:40:00,63.07,63.13,63.01,63.12,23268.0,56.5221,56.5758,56.4683,56.5669,23268.0
2020-08-03 15:45:00,63.12,63.15,63.03,63.03,30988.0,56.5669,56.5938,56.4862,56.4862,30988.0
2020-08-03 15:50:00,63.03,63.04,62.95,63.04,67381.0,56.4862,56.4952,56.4145,56.4952,67381.0
2020-08-03 15:55:00,63.03,63.04,62.78,62.78,173849.0,56.4862,56.4952,56.2622,56.2622,173849.0
2020-08-04 09:30:00,62.79,63.5,62.55,63.5,108845.0,56.2711,56.9074,56.0561,56.9074,108845.0
2020-08-04 09:35:00,63.54,63.62,62.85,63.28,89224.0,56.9433,57.015,56.3249,56.7103,89224.0
2020-08-04 09:40:00,63.27,63.28,62.43,62.56,67911.0,56.7013,56.7103,55.9485,56.065,67911.0
2020-08-04 09:45:00,62.58,63.19,62.58,63.03,69173.0,56.0829,56.6296,56.0829,56.4862,69173.0
2020-08-04 09:50:00,63.01,63.04,62.7,62.73,27823.0,56.4683,56.4952,56.1905,56.2174,27823.0
2020-08-04 09:55:00,62.74,62.77,62.56,62.59,27056.0,56.2263,56.2532,56.065,56.0919,27056.0
2020-08-04 10:00:00,62.58,62.62,62.4,62.42,29038.0,56.0829,56.1188,55.9216,55.9396,29038.0
2020-08-04 10:05:00,62.44,62.56,62.42,62.51,21695.0,55.9575,56.065,55.9396,56.0202,21695.0
2020-08-04 10:10:00,62.5,62.54,62.32,62.36,28852.0,56.0113,56.0471,55.8499,55.8858,28852.0
2020-08-04 10:15:00,62.35,62.38,62.17,62.19,27870.0,55.8768,55.9037,55.7155,55.7334,27870.0
2020-08-04 10:20:00,62.19,62.27,61.94,61.96,44886.0,55.7334,55.8051,55.5094,55.5273,44886.0
2020-08-04 10:25:00,61.95,62.02,61.66,61.67,72357.0,55.5184,55.5811,55.2585,55.2674,72357.0
2020-08-04 10:30:00,61.67,61.68,61.42,61.53,82077.0,55.2674,55.2764,55.0434,55.142,82077.0
2020-08-04 10:35:00,61.52,61.79,61.4,61.75,50808.0,55.133,55.375,55.0255,55.3391,50808.0
2020-08-04 10:40:00,61.76,61.9,61.68,61.73,32514.0,55.3481,55.4735,55.2764,55.3212,32514.0
2020-08-04 10:45:00,61.75,61.76,61.59,61.71,35616.0,55.3391,55.3481,55.1957,55.3033,35616.0
2020-08-04 10:50:00,61.72,61.73,61.58,61.67,37677.0,55.3122,55.3212,55.1868,55.2674,37677.0
2020-08-04 10:55:00,61.67,61.73,61.62,61.7,34857.0,55.2674,55.3212,55.2226,55.2943,34857.0
2020-08-04 11:00:00,61.7,61.87,61.62,61.78,38534.0,55.2943,55.4467,55.2226,55.366,38534.0
2020-08-04 11:05:00,61.78,61.91,61.73,61.88,23580.0,55.366,55.4825,55.3212,55.4556,23580.0
2020-08-04 11:10:00,61.86,62.03,61.82,62.01,37905.0,55.4377,55.59,55.4018,55.5721,37905.0
2020-08-04 11:15:00,62.01,62.12,62.0,62.12,21537.0,55.5721,55.6707,55.5632,55.6707,21537.0
2020-08-04 11:20:00,62.11,62.16,62.02,62.13,34191.0,55.6617,55.7066,55.5811,55.6797,34191.0
2020-08-04 11:25:00,62.14,62.27,62.12,62.22,21848.0,55.6886,55.8051,55.6707,55.7603,21848.0
2020-08-04 11:30:00,62.22,62.22,62.12,62.22,26102.0,55.7603,55.7603,55.6707,55.7603,26102.0
2020-08-04 11:35:00,62.23,62.25,62.17,62.18,16434.0,55.7693,55.7872,55.7155,55.7245,16434.0
2020-08-04 11:40:00,62.18,62.25,62.17,62.2,16879.0,55.7245,55.7872,55.7155,55.7424,16879.0
2020-08-04 11:45:00,62.18,62.42,62.14,62.41,21334.0,55.7245,55.9396,55.6886,55.9306,21334.0
2020-08-04 11:50:00,62.43,62.5,62.37,62.46,21829.0,55.9485,56.0113,55.8947,55.9754,21829.0
2020-08-04 11:55:00,62.46,62.58,62.45,62.55,19055.0,55.9754,56.0829,55.9664,56.0561,19055.0
2020-08-04 12:00:00,62.57,62.6,62.41,62.42,21792.0,56.074,56.1009,55.9306,55.9396,21792.0
2020-08-04 12:05:00,62.41,62.41,62.3,62.3,23500.0,55.9306,55.9306,55.832,55.832,23500.0
2020-08-04 12:10:00,62.3,62.35,62.22,62.23,16040.0,55.832,55.8768,55.7603,55.7693,16040.0
2020-08-04 12:15:00,62.24,62.25,62.19,62.25,16808.0,55.7782,55.7872,55.7334,55.7872,16808.0
2020-08-04 12:20:00,62.25,62.3,62.24,62.26,16752.0,55.7872,55.832,55.7782,55.7962,16752.0
2020-08-04 12:25:00,62.28,62.29,62.22,62.22,13589.0,55.8141,55.8231,55.7603,55.7603,13589.0
2020-08-04 12:30:00,62.23,62.27,62.22,62.25,19433.0,55.7693,55.8051,55.7603,55.7872,19433.0
2020-08-04 12:35:00,62.26,62.3,62.21,62.21,15852.0,55.7962,55.832,55.7514,55.7514,15852.0
2020-08-04 12:40:00,62.22,62.24,62.15,62.16,15725.0,55.7603,55.7782,55.6976,55.7066,15725.0
2020-08-04 12:45:00,62.16,62.22,61.93,61.95,17642.0,55.7066,55.7603,55.5004,55.5184,17642.0
2020-08-04 12:50:00,61.94,62.01,61.92,61.94,15488.0,55.5094,55.5721,55.4915,55.5094,15488.0
2020-08-04 12:55:00,61.94,61.94,61.62,61.81,54487.0,55.5094,55.5094,55.2226,55.3929,54487.0
2020-08-04 13:00:00,61.79,61.81,61.73,61.8,17209.0,55.375,55.3929,55.3212,55.3839,17209.0
2020-08-04 13:05:00,61.8,61.85,61.72,61.8,21573.0,55.3839,55.4287,55.3122,55.3839,21573.0
2020-08-04 13:10:00,61.81,61.85,61.76,61.76,19005.0,55.3929,55.4287,55.3481,55.3481,19005.0
2020-08-04 13:15:00,61.76,61.85,61.74,61.84,19308.0,55.3481,55.4287,55.3302,55.4198,19308.0
2020-08-04 13:20:00,61.84,61.91,61.82,61.87,16546.0,55.4198,55.4825,55.4018,55.4467,16546.0
2020-08-04 13:25:00,61.87,61.94,61.85,61.92,15329.0,55.4467,55.5094,55.4287,55.4915,15329.0
2020-08-04 13:30:00,61.9,61.97,61.89,61.9,14058.0,55.4735,55.5363,55.4646,55.4735,14058.0
2020-08-04 13:35:00,61.9,61.92,61.83,61.84,20331.0,55.4735,55.4915,55.4108,55.4198,20331.0
2020-08-04 13:40:00,61.85,61.85,61.69,61.7,20799.0,55.4287,55.4287,55.2853,55.2943,20799.0
2020-08-04 13:45:00,61.7,61.79,61.69,61.73,19833.0,55.2943,55.375,55.2853,55.3212,19833.0
2020-08-04 13:50:00,61.73,61.77,61.63,61.67,14489.0,55.3212,55.357,55.2316,55.2674,14489.0
2020-08-04 13:55:00,61.67,61.84,61.66,61.8,18093.0,55.2674,55.4198,55.2585,55.3839,18093.0
2020-08-04 14:00:00,61.8,61.92,61.8,61.91,16728.0,55.3839,55.4915,55.3839,55.4825,16728.0
2020-08-04 14:05:00,61.93,61.94,61.87,61.88,12160.0,55.5004,55.5094,55.4467,55.4556,12160.0
2020-08-04 14:10:00,61.88,61.9,61.76,61.86,18785.0,55.4556,55.4735,55.3481,55.4377,18785.0
2020-08-04 14:15:00,61.87,61.91,61.82,61.85,16313.0,55.4467,55.4825,55.4018,55.4287,16313.0
2020-08-04 14:20:00,61.85,61.98,61.83,61.89,24209.0,55.4287,55.5452,55.4108,55.4646,24209.0
2020-08-04 14:25:00,61.9,61.92,61.83,61.9,26378.0,55.4735,55.4915,55.4108,55.4735,26378.0
2020-08-04 14:30:00,61.89,61.91,61.8,61.84,23820.0,55.4646,55.4825,55.3839,55.4198,23820.0
2020-08-04 14:35:00,61.83,61.83,61.75,61.76,21970.0,55.4108,55.4108,55.3391,55.3481,21970.0
2020-08-04 14:40:00,61.76,61.92,61.73,61.87,26435.0,55.3481,55.4915,55.3212,55.4467,26435.0
2020-08-04 14:45:00,61.87,62.0,61.86,61.95,23887.0,55.4467,55.5632,55.4377,55.5184,23887.0
2020-08-04 14:50:00,61.96,62.19,61.96,62.19,32953.0,55.5273,55.7334,55.5273,55.7334,32953.0
2020-08-04 14:55:00,62.18,62.25,62.11,62.23,32195.0,55.7245,55.7872,55.6617,55.7693,32195.0
2020-08-04 15:00:00,62.23,62.29,62.13,62.14,30741.0,55.7693,55.8231,55.6797,55.6886,30741.0
2020-08-04 15:05:00,62.14,62.2,62.06,62.08,22778.0,55.6886,55.7424,55.6169,55.6349,22778.0
2020-08-04 15:10:00,62.08,62.19,62.04,62.12,34278.0,55.6349,55.7334,55.599,55.6707,34278.0
2020-08-04 15:15:00,62.11,62.12,62.01,62.03,24123.0,55.6617,55.6707,55.5721,55.59,24123.0
2020-08-04 15:20:00,62.04,62.11,62.01,62.09,42685.0,55.599,55.6617,55.5721,55.6438,42685.0
2020-08-04 15:25:00,62.08,62.2,62.03,62.19,39564.0,55.6349,55.7424,55.59,55.7334,39564.0
2020-08-04 15:30:00,62.19,62.19,62.08,62.13,58166.0,55.7334,55.7334,55.6349,55.6797,58166.0
2020-08-04 15:35:00,62.13,62.15,62.02,62.05,42666.0,55.6797,55.6976,55.5811,55.608,42666.0
2020-08-04 15:40:00,62.05,62.06,61.89,61.92,51644.0,55.608,55.6169,55.4646,55.4915,51644.0
2020-08-04 15:45:00,61.91,61.91,61.82,61.89,67800.0,55.4825,55.4825,55.4018,55.4646,67800.0
2020-08-04 15:50:00,61.89,61.93,61.79,61.83,93244.0,55.4646,55.5004,55.375,55.4108,93244.0
2020-08-04 15:55:00,61.83,61.94,61.77,61.94,205887.0,55.4108,55.5094,55.357,55.5094,205887.0
2020-08-05 09:30:00,63.13,63.99,62.79,63.99,186863.0,56.5758,57.3466,56.2711,57.3466,186863.0
2020-08-05 09:35:00,63.95,64.44,63.95,64.28,71071.0,57.3107,57.7498,57.3107,57.6065,71071.0
2020-08-05 09:40:00,64.28,64.64,64.27,64.64,73977.0,57.6065,57.9291,57.5975,57.9291,73977.0
2020-08-05 09:45:00,64.63,64.69,64.35,64.38,15952.0,57.9201,57.9739,57.6692,57.6961,15952.0
2020-08-05 09:50:00,64.38,64.4,64.22,64.23,19059.0,57.6961,57.714,57.5527,57.5616,19059.0
2020-08-05 09:55:00,64.24,64.29,64.11,64.14,24917.0,57.5706,57.6154,57.4541,57.481,24917.0
2020-08-05 10:00:00,64.15,64.16,63.9,64.03,59055.0,57.4899,57.4989,57.2659,57.3824,59055.0
2020-08-05 10:05:00,64.04,64.17,63.97,64.05,45204.0,57.3914,57.5079,57.3286,57.4003,45204.0
2020-08-05 10:10:00,64.04,64.34,64.02,64.33,51134.0,57.3914,57.6602,57.3734,57.6513,51134.0
2020-08-05 10:15:00,64.32,64.57,64.25,64.52,25324.0,57.6423,57.8663,57.5796,57.8215,25324.0
2020-08-05 10:20:00,64.52,64.61,64.46,64.52,18222.0,57.8215,57.9022,57.7678,57.8215,18222.0
2020-08-05 10:25:00,64.53,64.59,64.48,64.56,12943.0,57.8305,57.8843,57.7857,57.8574,12943.0
2020-08-05 10:30:00,64.55,64.81,64.51,64.7,18851.0,57.8484,58.0814,57.8126,57.9828,18851.0
2020-08-05 10:35:00,64.67,64.81,64.66,64.78,17729.0,57.956,58.0814,57.947,58.0545,17729.0
2020-08-05 10:40:00,64.77,64.84,64.69,64.71,15450.0,58.0456,58.1083,57.9739,57.9918,15450.0
2020-08-05 10:45:00,64.73,64.89,64.72,64.86,23377.0,58.0097,58.1531,58.0008,58.1262,23377.0
2020-08-05 10:50:00,64.86,64.88,64.7,64.74,24298.0,58.1262,58.1442,57.9828,58.0187,24298.0
2020-08-05 10:55:00,64.73,64.76,64.66,64.67,14885.0,58.0097,58.0366,57.947,57.956,14885.0
2020-08-05 11:00:00,64.68,64.92,64.68,64.87,42240.0,57.9649,58.18,57.9649,58.1352,42240.0
2020-08-05 11:05:00,64.89,64.97,64.85,64.94,22324.0,58.1531,58.2248,58.1173,58.1979,22324.0
2020-08-05 11:10:00,64.93,64.94,64.86,64.93,17853.0,58.189,58.1979,58.1262,58.189,17853.0
2020-08-05 11:15:00,64.92,64.92,64.85,64.89,24530.0,58.18,58.18,58.1173,58.1531,24530.0
2020-08-05 11:20:00,64.9,64.91,64.79,64.81,38320.0,58.1621,58.171,58.0635,58.0814,38320.0
2020-08-05 11:25:00,64.81,64.93,64.77,64.81,56080.0,58.0814,58.189,58.0456,58.0814,56080.0
2020-08-05 11:30:00,64.81,64.9,64.79,64.88,48782.0,58.0814,58.1621,58.0635,58.1442,48782.0
2020-08-05 11:35:00,64.87,64.88,64.75,64.87,74782.0,58.1352,58.1442,58.0277,58.1352,74782.0
2020-08-05 11:40:00,64.87,64.9,64.66,64.69,61970.0,58.1352,58.1621,57.947,57.9739,61970.0
2020-08-05 11:45:00,64.7,64.73,64.63,64.65,25926.0,57.9828,58.0097,57.9201,57.938,25926.0
2020-08-05 11:50:00,64.64,64.64,64.47,64.56,16878.0,57.9291,57.9291,57.7767,57.8574,16878.0
2020-08-05 11:55:00,64.56,64.58,64.51,64.54,13159.0,57.8574,57.8753,57.8126,57.8395,13159.0
2020-08-05 12:00:00,64.54,64.54,64.3,64.31,27249.0,57.8395,57.8395,57.6244,57.6333,27249.0
2020-08-05 12:05:00,64.31,64.38,64.23,64.25,13151.0,57.6333,57.6961,57.5616,57.5796,13151.0
2020-08-05 12:10:00,64.23,64.35,64.21,64.3,17493.0,57.5616,57.6692,57.5437,57.6244,17493.0
2020-08-05 12:15:00,64.3,64.31,64.2,64.22,24235.0,57.6244,57.6333,57.5348,57.5527,24235.0
2020-08-05 12:20:00,64.2,64.32,64.2,64.29,17043.0,57.5348,57.6423,57.5348,57.6154,17043.0
2020-08-05 12:25:00,64.3,64.36,64.27,64.36,7798.0,57.6244,57.6781,57.5975,57.6781,7798.0
2020-08-05 12:30:00,64.35,64.4,64.34,64.36,14846.0,57.6692,57.714,57.6602,57.6781,14846.0
2020-08-05 12:35:00,64.37,64.47,64.29,64.45,39416.0,57.6871,57.7767,57.6154,57.7588,39416.0
2020-08-05 12:40:00,64.45,64.49,64.44,64.46,13206.0,57.7588,57.7946,57.7498,57.7678,13206.0
2020-08-05 12:45:00,64.45,64.52,64.45,64.48,7597.0,57.7588,57.8215,57.7588,57.7857,7597.0
2020-08-05 12:50:00,64.48,64.56,64.47,64.52,11337.0,57.7857,57.8574,57.7767,57.8215,11337.0
2020-08-05 12:55:00,64.52,64.54,64.51,64.54,6560.0,57.8215,57.8395,57.8126,57.8395,6560.0
2020-08-05 13:00:00,64.54,64.57,64.48,64.5,9552.0,57.8395,57.8663,57.7857,57.8036,9552.0
2020-08-05 13:05:00,64.5,64.52,64.47,64.48,14874.0,57.8036,57.8215,57.7767,57.7857,14874.0
2020-08-05 13:10:00,64.49,64.56,64.47,64.56,10477.0,57.7946,57.8574,57.7767,57.8574,10477.0
2020-08-05 13:15:00,64.56,64.59,64.47,64.47,6175.0,57.8574,57.8843,57.7767,57.7767,6175.0
2020-08-05 13:20:00,64.48,64.54,64.46,64.5,10442.0,57.7857,57.8395,57.7678,57.8036,10442.0
2020-08-05 13:25:00,64.52,64.58,64.51,64.56,7700.0,57.8215,57.8753,57.8126,57.8574,7700.0
2020-08-05 13:30:00,64.57,64.57,64.42,64.43,12242.0,57.8663,57.8663,57.7319,57.7409,12242.0
2020-08-05 13:35:00,64.44,64.55,64.41,64.51,26984.0,57.7498,57.8484,57.723,57.8126,26984.0
2020-08-05 13:40:00,64.52,64.54,64.49,64.53,8908.0,57.8215,57.8395,57.7946,57.8305,8908.0
2020-08-05 13:45:00,64.53,64.55,64.45,64.48,22245.0,57.8305,57.8484,57.7588,57.7857,22245.0
2020-08-05 13:50:00,64.48,64.54,64.45,64.51,10875.0,57.7857,57.8395,57.7588,57.8126,10875.0
2020-08-05 13:55:00,64.5,64.53,64.46,64.5,8288.0,57.8036,57.8305,57.7678,57.8036,8288.0
2020-08-05 14:00:00,64.51,64.56,64.5,64.53,11947.0,57.8126,57.8574,57.8036,57.8305,11947.0
2020-08-05 14:05:00,64.53,64.59,64.51,64.55,10933.0,57.8305,57.8843,57.8126,57.8484,10933.0
2020-08-05 14:10:00,64.55,64.65,64.54,64.61,9691.0,57.8484,57.938,57.8395,57.9022,9691.0
2020-08-05 14:15:00,64.61,64.67,64.6,64.65,10302.0,57.9022,57.956,57.8932,57.938,10302.0
2020-08-05 14:20:00,64.66,64.74,64.64,64.65,8785.0,57.947,58.0187,57.9291,57.938,8785.0
2020-08-05 14:25:00,64.64,64.77,64.64,64.76,14120.0,57.9291,58.0456,57.9291,58.0366,14120.0
2020-08-05 14:30:00,64.75,64.76,64.72,64.73,11992.0,58.0277,58.0366,58.0008,58.0097,11992.0
2020-08-05 14:35:00,64.73,64.73,64.66,64.69,10035.0,58.0097,58.0097,57.947,57.9739,10035.0
2020-08-05 14:40:00,64.68,64.69,64.64,64.66,9974.0,57.9649,57.9739,57.9291,57.947,9974.0
2020-08-05 14:45:00,64.67,64.68,64.62,64.62,9995.0,57.956,57.9649,57.9112,57.9112,9995.0
2020-08-05 14:50:00,64.62,64.64,64.59,64.63,9387.0,57.9112,57.9291,57.8843,57.9201,9387.0
2020-08-05 14:55:00,64.61,64.69,64.59,64.69,15566.0,57.9022,57.9739,57.8843,57.9739,15566.0
2020-08-05 15:00:00,64.69,64.75,64.68,64.73,19744.0,57.9739,58.0277,57.9649,58.0097,19744.0
2020-08-05 15:05:00,64.73,64.78,64.65,64.66,12721.0,58.0097,58.0545,57.938,57.947,12721.0
2020-08-05 15:10:00,64.65,64.7,64.63,64.67,16892.0,57.938,57.9828,57.9201,57.956,16892.0
2020-08-05 15:15:00,64.68,64.7,64.65,64.69,17894.0,57.9649,57.9828,57.938,57.9739,17894.0
2020-08-05 15:20:00,64.68,64.76,64.68,64.75,14097.0,57.9649,58.0366,57.9649,58.0277,14097.0
2020-08-05 15:25:00,64.76,64.81,64.74,64.75,22192.0,58.0366,58.0814,58.0187,58.0277,22192.0
2020-08-05 15:30:00,64.75,64.9,64.74,64.9,43487.0,58.0277,58.1621,58.0187,58.1621,43487.0
2020-08-05 15:35:00,64.9,64.9,64.85,64.87,29935.0,58.1621,58.1621,58.1173,58.1352,29935.0
2020-08-05 15:40:00,64.88,64.91,64.8,64.86,46679.0,58.1442,58.171,58.0725,58.1262,46679.0
2020-08-05 15:45:00,64.86,64.91,64.79,64.8,60189.0,58.1262,58.171,58.0635,58.0725,60189.0
2020-08-05 15:50:00,64.8,64.84,64.73,64.79,124165.0,58.0725,58.1083,58.0097,58.0635,124165.0
2020-08-05 15:55:00,64.79,64.81,64.66,64.7,234423.0,58.0635,58.0814,57.947,57.9828,234423.0
2020-08-06 09:30:00,65.0,65.06,64.77,64.94,148246.0,58.2517,58.3055,58.0456,58.1979,148246.0
2020-08-06 09:35:00,64.91,65.04,64.9,64.93,21958.0,58.171,58.2875,58.1621,58.189,21958.0
2020-08-06 09:40:00,64.93,64.98,64.73,64.84,53582.0,58.189,58.2338,58.0097,58.1083,53582.0
2020-08-06 09:45:00,64.86,64.86,64.62,64.81,30341.0,58.1262,58.1262,57.9112,58.0814,30341.0
2020-08-06 09:50:00,64.79,64.79,64.63,64.74,17429.0,58.0635,58.0635,57.9201,58.0187,17429.0
2020-08-06 09:55:00,64.72,64.9,64.71,64.88,21613.0,58.0008,58.1621,57.9918,58.1442,21613.0
2020-08-06 10:00:00,64.87,64.89,64.67,64.73,22951.0,58.1352,58.1531,57.956,58.0097,22951.0
2020-08-06 10:05:00,64.73,64.79,64.67,64.74,14418.0,58.0097,58.0635,57.956,58.0187,14418.0
2020-08-06 10:10:00,64.74,64.84,64.72,64.81,15932.0,58.0187,58.1083,58.0008,58.0814,15932.0
2020-08-06 10:15:00,64.82,64.84,64.75,64.8,13604.0,58.0904,58.1083,58.0277,58.0725,13604.0
2020-08-06 10:20:00,64.79,64.97,64.79,64.96,13828.0,58.0635,58.2248,58.0635,58.2159,13828.0
2020-08-06 10:25:00,64.95,65.0,64.9,64.92,15803.0,58.2069,58.2517,58.1621,58.18,15803.0
2020-08-06 10:30:00,64.92,65.05,64.87,64.9,37928.0,58.18,58.2965,58.1352,58.1621,37928.0
2020-08-06 10:35:00,64.87,64.9,64.62,64.7,23779.0,58.1352,58.1621,57.9112,57.9828,23779.0
2020-08-06 10:40:00,64.7,64.74,64.56,64.57,18486.0,57.9828,58.0187,57.8574,57.8663,18486.0
2020-08-06 10:45:00,64.58,64.73,64.58,64.68,20426.0,57.8753,58.0097,57.8753,57.9649,20426.0
2020-08-06 10:50:00,64.66,64.77,64.58,64.77,11555.0,57.947,58.0456,57.8753,58.0456,11555.0
2020-08-06 10:55:00,64.76,64.89,64.75,64.81,15052.0,58.0366,58.1531,58.0277,58.0814,15052.0
2020-08-06 11:00:00,64.82,64.93,64.81,64.84,20367.0,58.0904,58.189,58.0814,58.1083,20367.0
2020-08-06 11:05:00,64.86,64.92,64.84,64.85,11641.0,58.1262,58.18,58.1083,58.1173,11641.0
2020-08-06 11:10:00,64.87,64.88,64.79,64.81,9937.0,58.1352,58.1442,58.0635,58.0814,9937.0
2020-08-06 11:15:00,64.83,64.88,64.81,64.85,10148.0,58.0994,58.1442,58.0814,58.1173,10148.0
2020-08-06 11:20:00,64.85,64.87,64.69,64.81,12737.0,58.1173,58.1352,57.9739,58.0814,12737.0
2020-08-06 11:25:00,64.79,64.83,64.74,64.78,6886.0,58.0635,58.0994,58.0187,58.0545,6886.0
2020-08-06 11:30:00,64.77,64.79,64.72,64.73,4828.0,58.0456,58.0635,58.0008,58.0097,4828.0
2020-08-06 11:35:00,64.7,64.75,64.66,64.66,10557.0,57.9828,58.0277,57.947,57.947,10557.0
2020-08-06 11:40:00,64.67,64.73,64.66,64.71,17385.0,57.956,58.0097,57.947,57.9918,17385.0
2020-08-06 11:45:00,64.7,64.82,64.7,64.82,6250.0,57.9828,58.0904,57.9828,58.0904,6250.0
2020-08-06 11:50:00,64.81,64.86,64.78,64.78,8977.0,58.0814,58.1262,58.0545,58.0545,8977.0
2020-08-06 11:55:00,64.78,64.85,64.77,64.82,7916.0,58.0545,58.1173,58.0456,58.0904,7916.0
2020-08-06 12:00:00,64.87,64.95,64.87,64.93,8044.0,58.1352,58.2069,58.1352,58.189,8044.0
2020-08-06 12:05:00,64.92,64.95,64.86,64.88,13392.0,58.18,58.2069,58.1262,58.1442,13392.0
2020-08-06 12:10:00,64.86,64.93,64.86,64.93,7666.0,58.1262,58.189,58.1262,58.189,7666.0
2020-08-06 12:15:00,64.94,64.95,64.81,64.82,9995.0,58.1979,58.2069,58.0814,58.0904,9995.0
2020-08-06 12:20:00,64.81,64.83,64.68,64.75,16590.0,58.0814,58.0994,57.9649,58.0277,16590.0
2020-08-06 12:25:00,64.75,64.86,64.73,64.86,8816.0,58.0277,58.1262,58.0097,58.1262,8816.0
2020-08-06 12:30:00,64.85,64.95,64.83,64.93,17923.0,58.1173,58.2069,58.0994,58.189,17923.0
2020-08-06 12:35:00,64.94,64.98,64.93,64.95,9875.0,58.1979,58.2338,58.189,58.2069,9875.0
2020-08-06 12:40:00,64.94,64.98,64.92,64.98,9289.0,58.1979,58.2338,58.18,58.2338,9289.0
2020-08-06 12:45:00,64.99,65.01,64.91,64.91,21031.0,58.2427,58.2607,58.171,58.171,21031.0
2020-08-06 12:50:00,64.9,64.92,64.8,64.83,34264.0,58.1621,58.18,58.0725,58.0994,34264.0
2020-08-06 12:55:00,64.83,64.88,64.82,64.88,7197.0,58.0994,58.1442,58.0904,58.1442,7197.0
2020-08-06 13:00:00,64.87,64.91,64.85,64.85,5495.0,58.1352,58.171,58.1173,58.1173,5495.0
2020-08-06 13:05:00,64.88,64.94,64.85,64.92,11204.0,58.1442,58.1979,58.1173,58.18,11204.0
2020-08-06 13:10:00,64.92,64.94,64.86,64.87,9583.0,58.18,58.1979,58.1262,58.1352,9583.0
2020-08-06 13:15:00,64.87,64.89,64.81,64.86,7676.0,58.1352,58.1531,58.0814,58.1262,7676.0
2020-08-06 13:20:00,64.86,64.9,64.85,64.89,13005.0,58.1262,58.1621,58.1173,58.1531,13005.0
2020-08-06 13:25:00,64.89,64.92,64.86,64.87,17873.0,58.1531,58.18,58.1262,58.1352,17873.0
2020-08-06 13:30:00,64.87,64.9,64.85,64.88,10591.0,58.1352,58.1621,58.1173,58.1442,10591.0
2020-08-06 13:35:00,64.89,64.9,64.87,64.89,7844.0,58.1531,58.1621,58.1352,58.1531,7844.0
2020-08-06 13:40:00,64.89,64.92,64.79,64.87,21722.0,58.1531,58.18,58.0635,58.1352,21722.0
2020-08-06 13:45:00,64.89,64.91,64.86,64.91,8195.0,58.1531,58.171,58.1262,58.171,8195.0
2020-08-06 13:50:00,64.9,64.9,64.86,64.89,6695.0,58.1621,58.1621,58.1262,58.1531,6695.0
2020-08-06 13:55:00,64.88,64.9,64.83,64.9,10552.0,58.1442,58.1621,58.0994,58.1621,10552.0
2020-08-06 14:00:00,64.89,64.93,64.86,64.86,14632.0,58.1531,58.189,58.1262,58.1262,14632.0
2020-08-06 14:05:00,64.85,64.88,64.82,64.87,8583.0,58.1173,58.1442,58.0904,58.1352,8583.0
2020-08-06 14:10:00,64.87,64.92,64.85,64.91,7824.0,58.1352,58.18,58.1173,58.171,7824.0
2020-08-06 14:15:00,64.91,64.92,64.86,64.88,14895.0,58.171,58.18,58.1262,58.1442,14895.0
2020-08-06 14:20:00,64.87,64.92,64.87,64.88,6793.0,58.1352,58.18,58.1352,58.1442,6793.0
2020-08-06 14:25:00,64.85,64.9,64.85,64.89,8643.0,58.1173,58.1621,58.1173,58.1531,8643.0
2020-08-06 14:30:00,64.89,64.96,64.88,64.93,12512.0,58.1531,58.2159,58.1442,58.189,12512.0
2020-08-06 14:35:00,64.92,65.02,64.92,65.02,6784.0,58.18,58.2696,58.18,58.2696,6784.0
2020-08-06 14:40:00,65.02,65.09,65.0,65.07,13502.0,58.2696,58.3324,58.2517,58.3144,13502.0
2020-08-06 14:45:00,65.06,65.09,65.02,65.08,14335.0,58.3055,58.3324,58.2696,58.3234,14335.0
2020-08-06 14:50:00,65.08,65.13,65.06,65.1,17353.0,58.3234,58.3682,58.3055,58.3413,17353.0
2020-08-06 14:55:00,65.1,65.13,65.07,65.11,13788.0,58.3413,58.3682,58.3144,58.3503,13788.0
2020-08-06 15:00:00,65.12,65.14,65.06,65.08,11784.0,58.3592,58.3772,58.3055,58.3234,11784.0
2020-08-06 15:05:00,65.07,65.1,65.05,65.07,10504.0,58.3144,58.3413,58.2965,58.3144,10504.0
2020-08-06 15:10:00,65.07,65.11,65.04,65.11,14400.0,58.3144,58.3503,58.2875,58.3503,14400.0
2020-08-06 15:15:00,65.12,65.21,65.11,65.2,23132.0,58.3592,58.4399,58.3503,58.4309,23132.0
2020-08-06 15:20:00,65.2,65.21,65.12,65.12,16126.0,58.4309,58.4399,58.3592,58.3592,16126.0
2020-08-06 15:25:00,65.12,65.15,65.08,65.14,14854.0,58.3592,58.3861,58.3234,58.3772,14854.0
2020-08-06 15:30:00,65.15,65.22,65.11,65.2,30726.0,58.3861,58.4489,58.3503,58.4309,30726.0
2020-08-06 15:35:00,65.2,65.31,65.2,65.3,30049.0,58.4309,58.5295,58.4309,58.5206,30049.0
2020-08-06 15:40:00,65.3,65.32,65.24,65.26,23774.0,58.5206,58.5385,58.4668,58.4847,23774.0
2020-08-06 15:45:00,65.26,65.3,65.16,65.19,40698.0,58.4847,58.5206,58.3951,58.422,40698.0
2020-08-06 15:50:00,65.19,65.22,65.14,65.15,48549.0,58.422,58.4489,58.3772,58.3861,48549.0
2020-08-06 15:55:00,65.14,65.17,65.01,65.11,106955.0,58.3772,58.4041,58.2607,58.3503,106955.0
2020-08-07 09:30:00,65.34,65.61,65.16,65.43,95376.0,58.5564,58.7984,58.3951,58.6371,95376.0
2020-08-07 09:35:00,65.44,65.46,65.1,65.15,30217.0,58.646,58.6639,58.3413,58.3861,30217.0
2020-08-07 09:40:00,65.15,65.2,64.94,65.04,34152.0,58.3861,58.4309,58.1979,58.2875,34152.0
2020-08-07 09:45:00,65.04,65.29,65.01,65.12,41045.0,58.2875,58.5116,58.2607,58.3592,41045.0
2020-08-07 09:50:00,65.14,65.26,65.09,65.2,16518.0,58.3772,58.4847,58.3324,58.4309,16518.0
2020-08-07 09:55:00,65.17,65.35,65.13,65.29,30165.0,58.4041,58.5654,58.3682,58.5116,30165.0
2020-08-07 10:00:00,65.29,65.41,65.23,65.32,19092.0,58.5116,58.6191,58.4578,58.5385,19092.0
2020-08-07 10:05:00,65.32,65.38,65.17,65.21,11149.0,58.5385,58.5922,58.4041,58.4399,11149.0
2020-08-07 10:10:00,65.22,65.32,65.19,65.22,22040.0,58.4489,58.5385,58.422,58.4489,22040.0
2020-08-07 10:15:00,65.22,65.23,65.04,65.04,15290.0,58.4489,58.4578,58.2875,58.2875,15290.0
2020-08-07 10:20:00,65.01,65.01,64.9,64.92,11331.0,58.2607,58.2607,58.1621,58.18,11331.0
2020-08-07 10:25:00,64.93,65.03,64.93,64.94,9726.0,58.189,58.2786,58.189,58.1979,9726.0
2020-08-07 10:30:00,65.0,65.1,64.94,64.97,14212.0,58.2517,58.3413,58.1979,58.2248,14212.0
2020-08-07 10:35:00,64.96,64.96,64.82,64.94,15988.0,58.2159,58.2159,58.0904,58.1979,15988.0
2020-08-07 10:40:00,64.94,65.06,64.92,65.01,24606.0,58.1979,58.3055,58.18,58.2607,24606.0
2020-08-07 10:45:00,65.02,65.12,65.01,65.03,16039.0,58.2696,58.3592,58.2607,58.2786,16039.0
2020-08-07 10:50:00,65.05,65.09,65.01,65.04,13461.0,58.2965,58.3324,58.2607,58.2875,13461.0
2020-08-07 10:55:00,65.04,65.06,64.97,64.98,30350.0,58.2875,58.3055,58.2248,58.2338,30350.0
2020-08-07 11:00:00,64.99,65.03,64.96,64.98,8635.0,58.2427,58.2786,58.2159,58.2338,8635.0
2020-08-07 11:05:00,64.95,65.1,64.91,65.06,12610.0,58.2069,58.3413,58.171,58.3055,12610.0
2020-08-07 11:10:00,65.04,65.04,64.82,64.83,21678.0,58.2875,58.2875,58.0904,58.0994,21678.0
2020-08-07 11:15:00,64.81,64.87,64.68,64.74,19653.0,58.0814,58.1352,57.9649,58.0187,19653.0
2020-08-07 11:20:00,64.73,64.83,64.73,64.8,19866.0,58.0097,58.0994,58.0097,58.0725,19866.0
2020-08-07 11:25:00,64.8,64.8,64.71,64.75,12989.0,58.0725,58.0725,57.9918,58.0277,12989.0
2020-08-07 11:30:00,64.74,64.85,64.73,64.77,19105.0,58.0187,58.1173,58.0097,58.0456,19105.0
2020-08-07 11:35:00,64.76,64.85,64.73,64.83,18687.0,58.0366,58.1173,58.0097,58.0994,18687.0
2020-08-07 11:40:00,64.86,64.93,64.84,64.84,11723.0,58.1262,58.189,58.1083,58.1083,11723.0
2020-08-07 11:45:00,64.87,64.9,64.8,64.81,10400.0,58.1352,58.1621,58.0725,58.0814,10400.0
2020-08-07 11:50:00,64.81,64.85,64.7,64.72,16151.0,58.0814,58.1173,57.9828,58.0008,16151.0
2020-08-07 11:55:00,64.74,64.8,64.69,64.69,22126.0,58.0187,58.0725,57.9739,57.9739,22126.0
2020-08-07 12:00:00,64.69,64.85,64.66,64.84,16723.0,57.9739,58.1173,57.947,58.1083,16723.0
2020-08-07 12:05:00,64.84,64.9,64.8,64.86,23265.0,58.1083,58.1621,58.0725,58.1262,23265.0
2020-08-07 12:10:00,64.86,64.89,64.81,64.86,13732.0,58.1262,58.1531,58.0814,58.1262,13732.0
2020-08-07 12:15:00,64.87,64.89,64.82,64.83,12362.0,58.1352,58.1531,58.0904,58.0994,12362.0
2020-08-07 12:20:00,64.84,64.87,64.83,64.85,29155.0,58.1083,58.1352,58.0994,58.1173,29155.0
2020-08-07 12:25:00,64.85,64.99,64.83,64.96,23620.0,58.1173,58.2427,58.0994,58.2159,23620.0
2020-08-07 12:30:00,64.96,65.07,64.95,65.05,25148.0,58.2159,58.3144,58.2069,58.2965,25148.0
2020-08-07 12:35:00,65.05,65.13,65.04,65.09,15687.0,58.2965,58.3682,58.2875,58.3324,15687.0
2020-08-07 12:40:00,65.09,65.19,65.08,65.14,11132.0,58.3324,58.422,58.3234,58.3772,11132.0
2020-08-07 12:45:00,65.14,65.22,65.12,65.14,22136.0,58.3772,58.4489,58.3592,58.3772,22136.0
2020-08-07 12:50:00,65.14,65.2,65.13,65.17,19824.0,58.3772,58.4309,58.3682,58.4041,19824.0
2020-08-07 12:55:00,65.17,65.2,65.14,65.18,17017.0,58.4041,58.4309,58.3772,58.413,17017.0
2020-08-07 13:00:00,65.19,65.26,65.17,65.26,15419.0,58.422,58.4847,58.4041,58.4847,15419.0
2020-08-07 13:05:00,65.26,65.26,65.11,65.12,18967.0,58.4847,58.4847,58.3503,58.3592,18967.0
2020-08-07 13:10:00,65.12,65.21,65.12,65.2,37781.0,58.3592,58.4399,58.3592,58.4309,37781.0
2020-08-07 13:15:00,65.2,65.34,65.18,65.3,49997.0,58.4309,58.5564,58.413,58.5206,49997.0
2020-08-07 13:20:00,65.32,65.38,65.28,65.32,28016.0,58.5385,58.5922,58.5026,58.5385,28016.0
2020-08-07 13:25:00,65.32,65.33,65.17,65.23,84072.0,58.5385,58.5474,58.4041,58.4578,84072.0
2020-08-07 13:30:00,65.23,65.48,65.23,65.45,55483.0,58.4578,58.6819,58.4578,58.655,55483.0
2020-08-07 13:35:00,65.45,65.58,65.45,65.52,45797.0,58.655,58.7715,58.655,58.7177,45797.0
2020-08-07 13:40:00,65.53,65.71,65.53,65.71,16801.0,58.7267,58.888,58.7267,58.888,16801.0
2020-08-07 13:45:00,65.71,65.87,65.71,65.75,37518.0,58.888,59.0314,58.888,58.9238,37518.0
2020-08-07 13:50:00,65.73,65.75,65.65,65.69,27511.0,58.9059,58.9238,58.8342,58.8701,27511.0
2020-08-07 13:55:00,65.71,65.72,65.61,65.62,11328.0,58.888,58.897,58.7984,58.8073,11328.0
2020-08-07 14:00:00,65.62,65.7,65.59,65.67,19099.0,58.8073,58.879,58.7804,58.8521,19099.0
2020-08-07 14:05:00,65.69,65.7,65.53,65.58,17517.0,58.8701,58.879,58.7267,58.7715,17517.0
2020-08-07 14:10:00,65.59,65.73,65.54,65.71,12737.0,58.7804,58.9059,58.7356,58.888,12737.0
2020-08-07 14:15:00,65.7,65.72,65.64,65.71,30867.0,58.879,58.897,58.8253,58.888,30867.0
2020-08-07 14:20:00,65.71,65.78,65.7,65.75,64239.0,58.888,58.9507,58.879,58.9238,64239.0
2020-08-07 14:25:00,65.75,65.75,65.63,65.64,34350.0,58.9238,58.9238,58.8163,58.8253,34350.0
2020-08-07 14:30:00,65.64,65.86,65.62,65.86,21107.0,58.8253,59.0224,58.8073,59.0224,21107.0
2020-08-07 14:35:00,65.86,65.93,65.79,65.92,37972.0,59.0224,59.0851,58.9597,59.0762,37972.0
2020-08-07 14:40:00,65.92,65.92,65.75,65.89,50214.0,59.0762,59.0762,58.9238,59.0493,50214.0
2020-08-07 14:45:00,65.89,66.0,65.86,65.91,37520.0,59.0493,59.1479,59.0224,59.0672,37520.0
2020-08-07 14:50:00,65.91,65.98,65.88,65.92,22359.0,59.0672,59.13,59.0403,59.0762,22359.0
2020-08-07 14:55:00,65.91,66.0,65.91,66.0,23922.0,59.0672,59.1479,59.0672,59.1479,23922.0
2020-08-07 15:00:00,66.0,66.09,65.99,66.07,48136.0,59.1479,59.2285,59.1389,59.2106,48136.0
2020-08-07 15:05:00,66.07,66.15,66.05,66.1,43337.0,59.2106,59.2823,59.1927,59.2375,43337.0
2020-08-07 15:10:00,66.1,66.11,65.91,66.01,72867.0,59.2375,59.2465,59.0672,59.1568,72867.0
2020-08-07 15:15:00,66.01,66.13,66.01,66.13,24113.0,59.1568,59.2644,59.1568,59.2644,24113.0
2020-08-07 15:20:00,66.13,66.14,66.08,66.1,40213.0,59.2644,59.2733,59.2196,59.2375,40213.0
2020-08-07 15:25:00,66.1,66.17,66.09,66.15,54921.0,59.2375,59.3002,59.2285,59.2823,54921.0
2020-08-07 15:30:00,66.15,66.17,66.09,66.15,71064.0,59.2823,59.3002,59.2285,59.2823,71064.0
2020-08-07 15:35:00,66.14,66.17,65.96,66.11,75111.0,59.2733,59.3002,59.112,59.2465,75111.0
2020-08-07 15:40:00,66.11,66.26,66.11,66.22,41482.0,59.2465,59.3809,59.2465,59.345,41482.0
2020-08-07 15:45:00,66.22,66.31,66.22,66.29,59696.0,59.345,59.4257,59.345,59.4078,59696.0
2020-08-07 15:50:00,66.3,66.32,66.24,66.28,90272.0,59.4167,59.4347,59.363,59.3988,90272.0
2020-08-07 15:55:00,66.28,66.41,66.25,66.37,217920.0,59.3988,59.5153,59.3719,59.4795,217920.0
2020-08-10 09:30:00,66.41,66.8,66.41,66.8,48289.0,59.5153,59.8648,59.5153,59.8648,48289.0
2020-08-10 09:35:00,66.81,66.95,66.39,66.41,55492.0,59.8738,59.9993,59.4974,59.5153,55492.0
2020-08-10 09:40:00,66.41,66.5,66.4,66.5,19318.0,59.5153,59.596,59.5064,59.596,19318.0
2020-08-10 09:45:00,66.5,66.78,66.5,66.78,20549.0,59.596,59.8469,59.596,59.8469,20549.0
2020-08-10 09:50:00,66.76,66.79,66.68,66.69,15184.0,59.829,59.8559,59.7573,59.7662,15184.0
2020-08-10 09:55:00,66.7,66.82,66.66,66.77,14258.0,59.7752,59.8827,59.7394,59.8379,14258.0
2020-08-10 10:00:00,66.77,66.88,66.65,66.83,24382.0,59.8379,59.9365,59.7304,59.8917,24382.0
2020-08-10 10:05:00,66.83,66.96,66.8,66.91,16410.0,59.8917,60.0082,59.8648,59.9634,16410.0
2020-08-10 10:10:00,66.92,67.08,66.91,67.05,24842.0,59.9724,60.1158,59.9634,60.0889,24842.0
2020-08-10 10:15:00,67.04,67.08,67.0,67.06,7018.0,60.0799,60.1158,60.0441,60.0978,7018.0
2020-08-10 10:20:00,67.06,67.21,67.03,67.16,12911.0,60.0978,60.2323,60.0709,60.1875,12911.0
2020-08-10 10:25:00,67.19,67.31,67.17,67.3,13473.0,60.2143,60.3219,60.1964,60.3129,13473.0
2020-08-10 10:30:00,67.3,67.41,67.29,67.4,24776.0,60.3129,60.4115,60.304,60.4025,24776.0
2020-08-10 10:35:00,67.42,67.62,67.4,67.62,32338.0,60.4205,60.5997,60.4025,60.5997,32338.0
2020-08-10 10:40:00,67.62,67.71,67.56,67.67,21606.0,60.5997,60.6803,60.5459,60.6445,21606.0
2020-08-10 10:45:00,67.67,67.68,67.46,67.5,27284.0,60.6445,60.6535,60.4563,60.4922,27284.0
2020-08-10 10:50:00,67.49,67.52,67.4,67.51,15700.0,60.4832,60.5101,60.4025,60.5011,15700.0
2020-08-10 10:55:00,67.52,67.56,67.29,67.29,20090.0,60.5101,60.5459,60.304,60.304,20090.0
2020-08-10 11:00:00,67.31,67.45,67.3,67.4,18015.0,60.3219,60.4473,60.3129,60.4025,18015.0
2020-08-10 11:05:00,67.38,67.38,67.18,67.19,19767.0,60.3846,60.3846,60.2054,60.2143,19767.0
2020-08-10 11:10:00,67.19,67.28,67.16,67.26,17481.0,60.2143,60.295,60.1875,60.2771,17481.0
2020-08-10 11:15:00,67.26,67.33,67.23,67.31,10410.0,60.2771,60.3398,60.2502,60.3219,10410.0
2020-08-10 11:20:00,67.31,67.31,67.12,67.13,17306.0,60.3219,60.3219,60.1516,60.1606,17306.0
2020-08-10 11:25:00,67.11,67.14,67.02,67.11,11367.0,60.1426,60.1695,60.062,60.1426,11367.0
2020-08-10 11:30:00,67.11,67.17,67.08,67.17,17587.0,60.1426,60.1964,60.1158,60.1964,17587.0
2020-08-10 11:35:00,67.2,67.22,67.11,67.17,13487.0,60.2233,60.2412,60.1426,60.1964,13487.0
2020-08-10 11:40:00,67.18,67.31,67.16,67.31,14465.0,60.2054,60.3219,60.1875,60.3219,14465.0
2020-08-10 11:45:00,67.31,67.35,67.27,67.28,13694.0,60.3219,60.3577,60.286,60.295,13694.0
2020-08-10 11:50:00,67.27,67.32,67.25,67.29,11918.0,60.286,60.3308,60.2681,60.304,11918.0
2020-08-10 11:55:00,67.28,67.29,67.21,67.25,10862.0,60.295,60.304,60.2323,60.2681,10862.0
2020-08-10 12:00:00,67.26,67.29,67.22,67.24,9083.0,60.2771,60.304,60.2412,60.2591,9083.0
2020-08-10 12:05:00,67.24,67.33,67.19,67.2,19639.0,60.2591,60.3398,60.2143,60.2233,19639.0
2020-08-10 12:10:00,67.2,67.44,67.2,67.42,16669.0,60.2233,60.4384,60.2233,60.4205,16669.0
2020-08-10 12:15:00,67.43,67.45,67.4,67.43,12651.0,60.4294,60.4473,60.4025,60.4294,12651.0
2020-08-10 12:20:00,67.44,67.56,67.43,67.54,35220.0,60.4384,60.5459,60.4294,60.528,35220.0
2020-08-10 12:25:00,67.54,67.66,67.53,67.61,17274.0,60.528,60.6355,60.519,60.5907,17274.0
2020-08-10 12:30:00,67.62,67.68,67.6,67.61,8223.0,60.5997,60.6535,60.5818,60.5907,8223.0
2020-08-10 12:35:00,67.61,67.68,67.6,67.64,21294.0,60.5907,60.6535,60.5818,60.6176,21294.0
2020-08-10 12:40:00,67.64,67.7,67.62,67.68,26052.0,60.6176,60.6714,60.5997,60.6535,26052.0
2020-08-10 12:45:00,67.68,67.68,67.51,67.56,33351.0,60.6535,60.6535,60.5011,60.5459,33351.0
2020-08-10 12:50:00,67.56,67.62,67.54,67.59,15982.0,60.5459,60.5997,60.528,60.5728,15982.0
2020-08-10 12:55:00,67.59,67.65,67.58,67.64,20440.0,60.5728,60.6266,60.5638,60.6176,20440.0
2020-08-10 13:00:00,67.64,67.68,67.6,67.65,11534.0,60.6176,60.6535,60.5818,60.6266,11534.0
2020-08-10 13:05:00,67.65,67.7,67.58,67.6,12972.0,60.6266,60.6714,60.5638,60.5818,12972.0
2020-08-10 13:10:00,67.6,67.61,67.52,67.57,33431.0,60.5818,60.5907,60.5101,60.5549,33431.0
2020-08-10 13:15:00,67.56,67.71,67.56,67.69,39328.0,60.5459,60.6803,60.5459,60.6624,39328.0
2020-08-10 13:20:00,67.67,67.7,67.61,67.68,15374.0,60.6445,60.6714,60.5907,60.6535,15374.0
2020-08-10 13:25:00,67.67,67.73,67.63,67.67,35201.0,60.6445,60.6983,60.6087,60.6445,35201.0
2020-08-10 13:30:00,67.66,67.75,67.66,67.73,25872.0,60.6355,60.7162,60.6355,60.6983,25872.0
2020-08-10 13:35:00,67.74,67.75,67.69,67.71,10329.0,60.7072,60.7162,60.6624,60.6803,10329.0
2020-08-10 13:40:00,67.72,67.74,67.7,67.73,7838.0,60.6893,60.7072,60.6714,60.6983,7838.0
2020-08-10 13:45:00,67.73,67.97,67.73,67.97,20500.0,60.6983,60.9134,60.6983,60.9134,20500.0
2020-08-10 13:50:00,67.98,68.03,67.92,67.97,21395.0,60.9223,60.9671,60.8685,60.9134,21395.0
2020-08-10 13:55:00,67.97,68.03,67.93,68.0,14316.0,60.9134,60.9671,60.8775,60.9402,14316.0
2020-08-10 14:00:00,68.0,68.07,67.98,67.98,24975.0,60.9402,61.003,60.9223,60.9223,24975.0
2020-08-10 14:05:00,67.98,68.06,67.98,68.02,12960.0,60.9223,60.994,60.9223,60.9582,12960.0
2020-08-10 14:10:00,68.04,68.1,68.02,68.1,14866.0,60.9761,61.0299,60.9582,61.0299,14866.0
2020-08-10 14:15:00,68.1,68.18,68.06,68.17,26137.0,61.0299,61.1016,60.994,61.0926,26137.0
2020-08-10 14:20:00,68.16,68.17,68.09,68.13,14531.0,61.0836,61.0926,61.0209,61.0567,14531.0
2020-08-10 14:25:00,68.14,68.31,68.14,68.27,19136.0,61.0657,61.2181,61.0657,61.1822,19136.0
2020-08-10 14:30:00,68.27,68.28,68.17,68.22,29405.0,61.1822,61.1912,61.0926,61.1374,29405.0
2020-08-10 14:35:00,68.23,68.24,68.15,68.21,22643.0,61.1464,61.1553,61.0747,61.1284,22643.0
2020-08-10 14:40:00,68.22,68.22,68.13,68.18,15272.0,61.1374,61.1374,61.0567,61.1016,15272.0
2020-08-10 14:45:00,68.18,68.28,68.14,68.26,21917.0,61.1016,61.1912,61.0657,61.1732,21917.0
2020-08-10 14:50:00,68.26,68.32,68.22,68.31,23081.0,61.1732,61.227,61.1374,61.2181,23081.0
2020-08-10 14:55:00,68.31,68.31,68.2,68.21,25582.0,61.2181,61.2181,61.1195,61.1284,25582.0
2020-08-10 15:00:00,68.22,68.28,68.21,68.24,21082.0,61.1374,61.1912,61.1284,61.1553,21082.0
2020-08-10 15:05:00,68.24,68.36,68.17,68.34,58961.0,61.1553,61.2629,61.0926,61.2449,58961.0
2020-08-10 15:10:00,68.35,68.37,68.27,68.37,33753.0,61.2539,61.2718,61.1822,61.2718,33753.0
2020-08-10 15:15:00,68.36,68.36,68.26,68.32,41643.0,61.2629,61.2629,61.1732,61.227,41643.0
2020-08-10 15:20:00,68.31,68.55,68.31,68.48,113693.0,61.2181,61.4331,61.2181,61.3704,113693.0
2020-08-10 15:25:00,68.48,68.5,68.39,68.42,24053.0,61.3704,61.3883,61.2898,61.3166,24053.0
2020-08-10 15:30:00,68.43,68.46,68.33,68.38,38384.0,61.3256,61.3525,61.236,61.2808,38384.0
2020-08-10 15:35:00,68.39,68.43,68.31,68.36,34468.0,61.2898,61.3256,61.2181,61.2629,34468.0
2020-08-10 15:40:00,68.36,68.4,68.34,68.36,43097.0,61.2629,61.2987,61.2449,61.2629,43097.0
2020-08-10 15:45:00,68.35,68.38,68.24,68.25,50050.0,61.2539,61.2808,61.1553,61.1643,50050.0
2020-08-10 15:50:00,68.26,68.38,68.23,68.25,99607.0,61.1732,61.2808,61.1464,61.1643,99607.0
2020-08-10 15:55:00,68.25,68.41,68.16,68.17,259171.0,61.1643,61.3077,61.0836,61.0926,259171.0
2020-08-11 09:30:00,69.94,70.68,69.91,70.68,223823.0,62.6788,63.342,62.6519,63.342,223823.0
2020-08-11 09:35:00,70.67,70.99,70.43,70.65,100558.0,63.333,63.6198,63.118,63.3151,100558.0
2020-08-11 09:40:00,70.65,71.06,70.63,70.84,129769.0,63.3151,63.6826,63.2972,63.4854,129769.0
2020-08-11 09:45:00,70.86,70.95,70.35,70.48,102499.0,63.5033,63.584,63.0463,63.1628,102499.0
2020-08-11 09:50:00,70.47,70.64,70.45,70.6,76793.0,63.1538,63.3062,63.1359,63.2703,76793.0
2020-08-11 09:55:00,70.62,70.95,70.62,70.95,73938.0,63.2882,63.584,63.2882,63.584,73938.0
2020-08-11 10:00:00,70.96,71.28,70.9,71.18,145184.0,63.5929,63.8797,63.5392,63.7901,145184.0
2020-08-11 10:05:00,71.17,71.18,70.75,70.89,45267.0,63.7811,63.7901,63.4047,63.5302,45267.0
2020-08-11 10:10:00,70.9,71.04,70.61,70.65,82289.0,63.5392,63.6646,63.2793,63.3151,82289.0
2020-08-11 10:15:00,70.65,70.72,70.55,70.62,86565.0,63.3151,63.3779,63.2255,63.2882,86565.0
2020-08-11 10:20:00,70.62,70.62,70.44,70.59,114864.0,63.2882,63.2882,63.1269,63.2613,114864.0
2020-08-11 10:25:00,70.6,70.68,70.51,70.66,33315.0,63.2703,63.342,63.1897,63.3241,33315.0
2020-08-11 10:30:00,70.65,70.69,70.41,70.5,32869.0,63.3151,63.351,63.1,63.1807,32869.0
2020-08-11 10:35:00,70.5,70.69,70.5,70.64,28724.0,63.1807,63.351,63.1807,63.3062,28724.0
2020-08-11 10:40:00,70.63,70.95,70.63,70.7,48628.0,63.2972,63.584,63.2972,63.3599,48628.0
2020-08-11 10:45:00,70.7,70.78,70.53,70.55,16755.0,63.3599,63.4316,63.2076,63.2255,16755.0
2020-08-11 10:50:00,70.55,70.7,70.5,70.65,19412.0,63.2255,63.3599,63.1807,63.3151,19412.0
2020-08-11 10:55:00,70.64,70.95,70.63,70.83,80573.0,63.3062,63.584,63.2972,63.4764,80573.0
2020-08-11 11:00:00,70.84,70.89,70.77,70.84,48464.0,63.4854,63.5302,63.4227,63.4854,48464.0
2020-08-11 11:05:00,70.84,71.39,70.84,71.34,109590.0,63.4854,63.9783,63.4854,63.9335,109590.0
2020-08-11 11:10:00,71.35,71.5,71.26,71.37,107628.0,63.9424,64.0769,63.8618,63.9604,107628.0
2020-08-11 11:15:00,71.39,71.54,71.3,71.46,48067.0,63.9783,64.1127,63.8976,64.041,48067.0
2020-08-11 11:20:00,71.47,71.51,71.23,71.28,42314.0,64.05,64.0858,63.8349,63.8797,42314.0
2020-08-11 11:25:00,71.29,71.34,71.12,71.14,54315.0,63.8887,63.9335,63.7363,63.7542,54315.0
2020-08-11 11:30:00,71.12,71.31,71.06,71.15,53816.0,63.7363,63.9066,63.6826,63.7632,53816.0
2020-08-11 11:35:00,71.14,71.15,70.86,70.9,31149.0,63.7542,63.7632,63.5033,63.5392,31149.0
2020-08-11 11:40:00,70.92,71.16,70.88,71.16,35150.0,63.5571,63.7722,63.5212,63.7722,35150.0
2020-08-11 11:45:00,71.16,71.21,70.88,70.88,46731.0,63.7722,63.817,63.5212,63.5212,46731.0
2020-08-11 11:50:00,70.9,70.99,70.82,70.84,47263.0,63.5392,63.6198,63.4675,63.4854,47263.0
2020-08-11 11:55:00,70.83,70.92,70.77,70.91,33322.0,63.4764,63.5571,63.4227,63.5481,33322.0
2020-08-11 12:00:00,70.92,70.93,70.72,70.82,47875.0,63.5571,63.566,63.3779,63.4675,47875.0
2020-08-11 12:05:00,70.81,70.96,70.79,70.83,49723.0,63.4585,63.5929,63.4406,63.4764,49723.0
2020-08-11 12:10:00,70.84,70.96,70.82,70.88,46408.0,63.4854,63.5929,63.4675,63.5212,46408.0
2020-08-11 12:15:00,70.87,70.88,70.77,70.83,31105.0,63.5123,63.5212,63.4227,63.4764,31105.0
2020-08-11 12:20:00,70.82,71.19,70.8,71.13,89127.0,63.4675,63.7991,63.4495,63.7453,89127.0
2020-08-11 12:25:00,71.13,71.19,70.95,71.18,26706.0,63.7453,63.7991,63.584,63.7901,26706.0
2020-08-11 12:30:00,71.18,71.19,70.99,70.99,23780.0,63.7901,63.7991,63.6198,63.6198,23780.0
2020-08-11 12:35:00,70.98,70.98,70.77,70.79,32075.0,63.6109,63.6109,63.4227,63.4406,32075.0
2020-08-11 12:40:00,70.78,70.84,70.75,70.8,21834.0,63.4316,63.4854,63.4047,63.4495,21834.0
2020-08-11 12:45:00,70.81,70.85,70.74,70.8,15752.0,63.4585,63.4944,63.3958,63.4495,15752.0
2020-08-11 12:50:00,70.8,70.8,70.67,70.69,29393.0,63.4495,63.4495,63.333,63.351,29393.0
2020-08-11 12:55:00,70.68,70.87,70.68,70.84,42641.0,63.342,63.5123,63.342,63.4854,42641.0
2020-08-11 13:00:00,70.85,70.86,70.74,70.77,20443.0,63.4944,63.5033,63.3958,63.4227,20443.0
2020-08-11 13:05:00,70.77,70.81,70.72,70.79,29385.0,63.4227,63.4585,63.3779,63.4406,29385.0
2020-08-11 13:10:00,70.78,70.82,70.73,70.82,14954.0,63.4316,63.4675,63.3868,63.4675,14954.0
2020-08-11 13:15:00,70.81,70.81,70.73,70.8,18290.0,63.4585,63.4585,63.3868,63.4495,18290.0
2020-08-11 13:20:00,70.8,70.87,70.78,70.87,22640.0,63.4495,63.5123,63.4316,63.5123,22640.0
2020-08-11 13:25:00,70.87,70.9,70.8,70.84,18045.0,63.5123,63.5392,63.4495,63.4854,18045.0
2020-08-11 13:30:00,70.84,70.91,70.79,70.82,38451.0,63.4854,63.5481,63.4406,63.4675,38451.0
2020-08-11 13:35:00,70.83,70.87,70.8,70.84,13493.0,63.4764,63.5123,63.4495,63.4854,13493.0
2020-08-11 13:40:00,70.84,70.86,70.77,70.85,16442.0,63.4854,63.5033,63.4227,63.4944,16442.0
2020-08-11 13:45:00,70.85,70.9,70.8,70.89,23566.0,63.4944,63.5392,63.4495,63.5302,23566.0
2020-08-11 13:50:00,70.9,71.01,70.89,70.9,57420.0,63.5392,63.6377,63.5302,63.5392,57420.0
2020-08-11 13:55:00,70.9,70.9,70.77,70.82,34262.0,63.5392,63.5392,63.4227,63.4675,34262.0
2020-08-11 14:00:00,70.82,70.9,70.82,70.87,15485.0,63.4675,63.5392,63.4675,63.5123,15485.0
2020-08-11 14:05:00,70.88,70.88,70.79,70.83,24751.0,63.5212,63.5212,63.4406,63.4764,24751.0
2020-08-11 14:10:00,70.82,70.87,70.79,70.84,19767.0,63.4675,63.5123,63.4406,63.4854,19767.0
2020-08-11 14:15:00,70.85,70.9,70.78,70.86,32041.0,63.4944,63.5392,63.4316,63.5033,32041.0
2020-08-11 14:20:00,70.87,70.88,70.76,70.77,19145.0,63.5123,63.5212,63.4137,63.4227,19145.0
2020-08-11 14:25:00,70.77,70.82,70.75,70.78,19545.0,63.4227,63.4675,63.4047,63.4316,19545.0
2020-08-11 14:30:00,70.78,70.84,70.65,70.65,25808.0,63.4316,63.4854,63.3151,63.3151,25808.0
2020-08-11 14:35:00,70.65,70.65,70.5,70.56,24650.0,63.3151,63.3151,63.1807,63.2345,24650.0
2020-08-11 14:40:00,70.58,70.65,70.5,70.59,41204.0,63.2524,63.3151,63.1807,63.2613,41204.0
2020-08-11 14:45:00,70.59,70.64,70.54,70.64,33208.0,63.2613,63.3062,63.2165,63.3062,33208.0
2020-08-11 14:50:00,70.64,70.72,70.6,70.7,24871.0,63.3062,63.3779,63.2703,63.3599,24871.0
2020-08-11 14:55:00,70.71,70.72,70.6,70.65,45043.0,63.3689,63.3779,63.2703,63.3151,45043.0
2020-08-11 15:00:00,70.66,70.71,70.59,70.61,58715.0,63.3241,63.3689,63.2613,63.2793,58715.0
2020-08-11 15:05:00,70.62,70.68,70.53,70.55,40064.0,63.2882,63.342,63.2076,63.2255,40064.0
2020-08-11 15:10:00,70.53,70.64,70.51,70.53,44976.0,63.2076,63.3062,63.1897,63.2076,44976.0
2020-08-11 15:15:00,70.53,70.56,70.16,70.22,59825.0,63.2076,63.2345,62.876,62.9298,59825.0
2020-08-11 15:20:00,70.22,70.52,70.22,70.52,126641.0,62.9298,63.1986,62.9298,63.1986,126641.0
2020-08-11 15:25:00,70.52,70.59,70.42,70.59,89923.0,63.1986,63.2613,63.109,63.2613,89923.0
2020-08-11 15:30:00,70.59,70.63,70.25,70.27,90764.0,63.2613,63.2972,62.9566,62.9746,90764.0
2020-08-11 15:35:00,70.26,70.39,70.26,70.38,74817.0,62.9656,63.0821,62.9656,63.0731,74817.0
2020-08-11 15:40:00,70.38,70.44,70.31,70.38,83972.0,63.0731,63.1269,63.0104,63.0731,83972.0
2020-08-11 15:45:00,70.38,70.38,70.18,70.3,97822.0,63.0731,63.0731,62.8939,63.0015,97822.0
2020-08-11 15:50:00,70.3,70.33,70.04,70.13,181845.0,63.0015,63.0283,62.7684,62.8491,181845.0
2020-08-11 15:55:00,70.13,70.3,70.12,70.3,228968.0,62.8491,63.0015,62.8401,63.0015,228968.0
2020-08-12 09:30:00,70.95,71.1,70.52,70.63,94556.0,63.584,63.7184,63.1986,63.2972,94556.0
2020-08-12 09:35:00,70.65,70.69,70.47,70.64,63138.0,63.3151,63.351,63.1538,63.3062,63138.0
2020-08-12 09:40:00,70.63,70.68,70.49,70.61,33009.0,63.2972,63.342,63.1717,63.2793,33009.0
2020-08-12 09:45:00,70.58,70.58,70.37,70.45,57751.0,63.2524,63.2524,63.0642,63.1359,57751.0
2020-08-12 09:50:00,70.45,70.53,70.31,70.35,49946.0,63.1359,63.2076,63.0104,63.0463,49946.0
2020-08-12 09:55:00,70.36,70.58,70.32,70.33,23923.0,63.0552,63.2524,63.0194,63.0283,23923.0
2020-08-12 10:00:00,70.34,70.53,70.31,70.5,91340.0,63.0373,63.2076,63.0104,63.1807,91340.0
2020-08-12 10:05:00,70.49,70.57,70.41,70.47,26852.0,63.1717,63.2434,63.1,63.1538,26852.0
2020-08-12 10:10:00,70.48,70.63,70.46,70.63,31896.0,63.1628,63.2972,63.1448,63.2972,31896.0
2020-08-12 10:15:00,70.63,70.84,70.59,70.8,26878.0,63.2972,63.4854,63.2613,63.4495,26878.0
2020-08-12 10:20:00,70.81,70.95,70.78,70.9,28050.0,63.4585,63.584,63.4316,63.5392,28050.0
2020-08-12 10:25:00,70.89,70.98,70.67,70.84,38769.0,63.5302,63.6109,63.333,63.4854,38769.0
2020-08-12 10:30:00,70.85,70.9,70.79,70.9,19822.0,63.4944,63.5392,63.4406,63.5392,19822.0
2020-08-12 10:35:00,70.91,70.94,70.84,70.93,25802.0,63.5481,63.575,63.4854,63.566,25802.0
2020-08-12 10:40:00,70.95,71.12,70.94,70.99,31719.0,63.584,63.7363,63.575,63.6198,31719.0
2020-08-12 10:45:00,70.99,71.06,70.92,70.94,16652.0,63.6198,63.6826,63.5571,63.575,16652.0
2020-08-12 10:50:00,70.94,71.01,70.9,70.95,31043.0,63.575,63.6377,63.5392,63.584,31043.0
2020-08-12 10:55:00,70.95,71.09,70.95,71.02,34226.0,63.584,63.7094,63.584,63.6467,34226.0
2020-08-12 11:00:00,70.99,71.1,70.95,71.03,25388.0,63.6198,63.7184,63.584,63.6557,25388.0
2020-08-12 11:05:00,71.03,71.07,70.98,71.03,21277.0,63.6557,63.6915,63.6109,63.6557,21277.0
2020-08-12 11:10:00,71.04,71.12,71.03,71.06,55495.0,63.6646,63.7363,63.6557,63.6826,55495.0
2020-08-12 11:15:00,71.06,71.11,70.99,71.09,68625.0,63.6826,63.7274,63.6198,63.7094,68625.0
2020-08-12 11:20:00,71.1,71.14,71.04,71.07,42186.0,63.7184,63.7542,63.6646,63.6915,42186.0
2020-08-12 11:25:00,71.07,71.13,71.05,71.12,53396.0,63.6915,63.7453,63.6736,63.7363,53396.0
2020-08-12 11:30:00,71.11,71.18,71.08,71.16,36056.0,63.7274,63.7901,63.7005,63.7722,36056.0
2020-08-12 11:35:00,71.15,71.15,71.05,71.06,33044.0,63.7632,63.7632,63.6736,63.6826,33044.0
2020-08-12 11:40:00,71.06,71.17,71.05,71.15,114215.0,63.6826,63.7811,63.6736,63.7632,114215.0
2020-08-12 11:45:00,71.13,71.17,71.06,71.13,128038.0,63.7453,63.7811,63.6826,63.7453,128038.0
2020-08-12 11:50:00,71.13,71.17,71.09,71.17,101237.0,63.7453,63.7811,63.7094,63.7811,101237.0
2020-08-12 11:55:00,71.17,71.26,71.11,71.19,54161.0,63.7811,63.8618,63.7274,63.7991,54161.0
2020-08-12 12:00:00,71.18,71.29,71.18,71.23,29785.0,63.7901,63.8887,63.7901,63.8349,29785.0
2020-08-12 12:05:00,71.24,71.27,71.12,71.15,25336.0,63.8439,63.8708,63.7363,63.7632,25336.0
2020-08-12 12:10:00,71.15,71.18,71.1,71.14,69910.0,63.7632,63.7901,63.7184,63.7542,69910.0
2020-08-12 12:15:00,71.15,71.23,71.11,71.18,33246.0,63.7632,63.8349,63.7274,63.7901,33246.0
2020-08-12 12:20:00,71.18,71.26,71.17,71.26,42303.0,63.7901,63.8618,63.7811,63.8618,42303.0
2020-08-12 12:25:00,71.26,71.38,71.24,71.35,41154.0,63.8618,63.9693,63.8439,63.9424,41154.0
2020-08-12 12:30:00,71.36,71.41,71.34,71.36,29782.0,63.9514,63.9962,63.9335,63.9514,29782.0
2020-08-12 12:35:00,71.37,71.43,71.29,71.4,39041.0,63.9604,64.0141,63.8887,63.9873,39041.0
2020-08-12 12:40:00,71.4,71.48,71.37,71.48,49193.0,63.9873,64.0589,63.9604,64.0589,49193.0
2020-08-12 12:45:00,71.48,71.49,71.4,71.44,46347.0,64.0589,64.0679,63.9873,64.0231,46347.0
2020-08-12 12:50:00,71.44,71.45,71.4,71.42,42725.0,64.0231,64.0321,63.9873,64.0052,42725.0
2020-08-12 12:55:00,71.42,71.45,71.37,71.43,83421.0,64.0052,64.0321,63.9604,64.0141,83421.0
2020-08-12 13:00:00,71.42,71.46,71.4,71.43,89722.0,64.0052,64.041,63.9873,64.0141,89722.0
2020-08-12 13:05:00,71.42,71.46,71.4,71.45,97607.0,64.0052,64.041,63.9873,64.0321,97607.0
2020-08-12 13:10:00,71.44,71.46,71.34,71.42,127723.0,64.0231,64.041,63.9335,64.0052,127723.0
2020-08-12 13:15:00,71.43,71.49,71.4,71.45,45708.0,64.0141,64.0679,63.9873,64.0321,45708.0
2020-08-12 13:20:00,71.45,71.48,71.42,71.45,37348.0,64.0321,64.0589,64.0052,64.0321,37348.0
2020-08-12 13:25:00,71.45,71.47,71.42,71.45,52516.0,64.0321,64.05,64.0052,64.0321,52516.0
2020-08-12 13:30:00,71.45,71.47,71.39,71.47,97066.0,64.0321,64.05,63.9783,64.05,97066.0
2020-08-12 13:35:00,71.47,71.58,71.45,71.56,52580.0,64.05,64.1486,64.0321,64.1306,52580.0
2020-08-12 13:40:00,71.56,71.56,71.48,71.49,36287.0,64.1306,64.1306,64.0589,64.0679,36287.0
2020-08-12 13:45:00,71.49,71.52,71.46,71.49,49517.0,64.0679,64.0948,64.041,64.0679,49517.0
2020-08-12 13:50:00,71.49,71.51,71.48,71.48,23436.0,64.0679,64.0858,64.0589,64.0589,23436.0
2020-08-12 13:55:00,71.5,71.52,71.44,71.52,52387.0,64.0769,64.0948,64.0231,64.0948,52387.0
2020-08-12 14:00:00,71.5,71.52,71.47,71.49,32399.0,64.0769,64.0948,64.05,64.0679,32399.0
2020-08-12 14:05:00,71.5,71.55,71.48,71.54,43629.0,64.0769,64.1217,64.0589,64.1127,43629.0
2020-08-12 14:10:00,71.54,71.58,71.53,71.55,31998.0,64.1127,64.1486,64.1038,64.1217,31998.0
2020-08-12 14:15:00,71.55,71.63,71.55,71.62,42320.0,64.1217,64.1934,64.1217,64.1844,42320.0
2020-08-12 14:20:00,71.61,71.68,71.56,71.67,53089.0,64.1755,64.2382,64.1306,64.2292,53089.0
2020-08-12 14:25:00,71.67,71.67,71.61,71.65,36988.0,64.2292,64.2292,64.1755,64.2113,36988.0
2020-08-12 14:30:00,71.65,71.69,71.63,71.67,40911.0,64.2113,64.2471,64.1934,64.2292,40911.0
2020-08-12 14:35:00,71.68,71.7,71.64,71.65,108155.0,64.2382,64.2561,64.2023,64.2113,108155.0
2020-08-12 14:40:00,71.65,71.68,71.62,71.65,29559.0,64.2113,64.2382,64.1844,64.2113,29559.0
2020-08-12 14:45:00,71.65,71.68,71.63,71.65,57095.0,64.2113,64.2382,64.1934,64.2113,57095.0
2020-08-12 14:50:00,71.65,71.67,71.62,71.65,39173.0,64.2113,64.2292,64.1844,64.2113,39173.0
2020-08-12 14:55:00,71.64,71.68,71.64,71.66,34925.0,64.2023,64.2382,64.2023,64.2203,34925.0
2020-08-12 15:00:00,71.65,71.71,71.65,71.7,64369.0,64.2113,64.2651,64.2113,64.2561,64369.0
2020-08-12 15:05:00,71.7,71.72,71.67,71.7,60754.0,64.2561,64.274,64.2292,64.2561,60754.0
2020-08-12 15:10:00,71.7,71.73,71.67,71.72,50814.0,64.2561,64.283,64.2292,64.274,50814.0
2020-08-12 15:15:00,71.72,71.74,71.68,71.7,30829.0,64.274,64.292,64.2382,64.2561,30829.0
2020-08-12 15:20:00,71.7,71.77,71.69,71.75,47492.0,64.2561,64.3188,64.2471,64.3009,47492.0
2020-08-12 15:25:00,71.76,71.81,71.73,71.75,39241.0,64.3099,64.3547,64.283,64.3009,39241.0
2020-08-12 15:30:00,71.76,71.83,71.71,71.8,127820.0,64.3099,64.3726,64.2651,64.3457,127820.0
2020-08-12 15:35:00,71.8,71.82,71.77,71.81,87884.0,64.3457,64.3636,64.3188,64.3547,87884.0
2020-08-12 15:40:00,71.81,71.84,71.78,71.8,83038.0,64.3547,64.3816,64.3278,64.3457,83038.0
2020-08-12 15:45:00,71.8,71.81,71.79,71.8,130638.0,64.3457,64.3547,64.3368,64.3457,130638.0
2020-08-12 15:50:00,71.79,71.83,71.69,71.8,419520.0,64.3368,64.3726,64.2471,64.3457,419520.0
2020-08-12 15:55:00,71.8,71.91,71.78,71.79,405579.0,64.3457,64.4443,64.3278,64.3368,405579.0
2020-08-13 09:30:00,70.64,71.02,70.58,70.8,85378.0,63.7571,64.1,63.7029,63.9015,85378.0
2020-08-13 09:35:00,70.78,70.9,70.59,70.66,111472.0,63.8834,63.9917,63.7119,63.7751,111472.0
2020-08-13 09:40:00,70.65,70.87,70.62,70.8,48284.0,63.7661,63.9646,63.739,63.9015,48284.0
2020-08-13 09:45:00,70.77,70.77,70.59,70.7,31563.0,63.8744,63.8744,63.7119,63.8112,31563.0
2020-08-13 09:50:00,70.69,70.83,70.66,70.72,29914.0,63.8022,63.9285,63.7751,63.8293,29914.0
2020-08-13 09:55:00,70.72,70.76,70.6,70.64,38906.0,63.8293,63.8654,63.721,63.7571,38906.0
2020-08-13 10:00:00,70.64,70.7,70.52,70.6,38195.0,63.7571,63.8112,63.6487,63.721,38195.0
2020-08-13 10:05:00,70.6,70.67,70.48,70.58,50626.0,63.721,63.7841,63.6126,63.7029,50626.0
2020-08-13 10:10:00,70.57,70.64,70.55,70.56,60535.0,63.6939,63.7571,63.6758,63.6849,60535.0
2020-08-13 10:15:00,70.56,70.62,70.41,70.43,46259.0,63.6849,63.739,63.5495,63.5675,46259.0
2020-08-13 10:20:00,70.42,70.55,70.4,70.55,99114.0,63.5585,63.6758,63.5404,63.6758,99114.0
2020-08-13 10:25:00,70.55,70.64,70.49,70.59,51233.0,63.6758,63.7571,63.6217,63.7119,51233.0
2020-08-13 10:30:00,70.6,70.64,70.57,70.62,32054.0,63.721,63.7571,63.6939,63.739,32054.0
2020-08-13 10:35:00,70.64,70.64,70.57,70.6,33754.0,63.7571,63.7571,63.6939,63.721,33754.0
2020-08-13 10:40:00,70.61,70.63,70.52,70.59,67088.0,63.73,63.748,63.6487,63.7119,67088.0
2020-08-13 10:45:00,70.59,70.61,70.46,70.55,69880.0,63.7119,63.73,63.5946,63.6758,69880.0
2020-08-13 10:50:00,70.54,70.77,70.54,70.77,19363.0,63.6668,63.8744,63.6668,63.8744,19363.0
2020-08-13 10:55:00,70.76,70.94,70.75,70.94,27858.0,63.8654,64.0278,63.8563,64.0278,27858.0
2020-08-13 11:00:00,70.94,70.94,70.85,70.86,26705.0,64.0278,64.0278,63.9466,63.9556,26705.0
2020-08-13 11:05:00,70.87,71.03,70.86,71.0,27153.0,63.9646,64.1091,63.9556,64.082,27153.0
2020-08-13 11:10:00,71.0,71.11,70.98,71.1,19058.0,64.082,64.1813,64.0639,64.1722,19058.0
2020-08-13 11:15:00,71.11,71.13,71.01,71.04,19477.0,64.1813,64.1993,64.091,64.1181,19477.0
2020-08-13 11:20:00,71.04,71.04,70.87,70.87,14504.0,64.1181,64.1181,63.9646,63.9646,14504.0
2020-08-13 11:25:00,70.88,70.94,70.84,70.92,18106.0,63.9737,64.0278,63.9376,64.0098,18106.0
2020-08-13 11:30:00,70.93,71.01,70.83,70.86,22341.0,64.0188,64.091,63.9285,63.9556,22341.0
2020-08-13 11:35:00,70.89,70.94,70.85,70.92,18232.0,63.9827,64.0278,63.9466,64.0098,18232.0
2020-08-13 11:40:00,70.91,71.04,70.91,71.01,17710.0,64.0007,64.1181,64.0007,64.091,17710.0
2020-08-13 11:45:00,71.01,71.14,71.01,71.13,39884.0,64.091,64.2083,64.091,64.1993,39884.0
2020-08-13 11:50:00,71.13,71.21,71.12,71.12,21977.0,64.1993,64.2715,64.1903,64.1903,21977.0
2020-08-13 11:55:00,71.12,71.13,70.75,70.77,24318.0,64.1903,64.1993,63.8563,63.8744,24318.0
2020-08-13 12:00:00,70.78,70.87,70.68,70.73,19198.0,63.8834,63.9646,63.7932,63.8383,19198.0
2020-08-13 12:05:00,70.72,70.77,70.69,70.7,14647.0,63.8293,63.8744,63.8022,63.8112,14647.0
2020-08-13 12:10:00,70.69,70.69,70.63,70.66,15935.0,63.8022,63.8022,63.748,63.7751,15935.0
2020-08-13 12:15:00,70.67,70.7,70.65,70.69,19292.0,63.7841,63.8112,63.7661,63.8022,19292.0
2020-08-13 12:20:00,70.68,70.72,70.66,70.68,17300.0,63.7932,63.8293,63.7751,63.7932,17300.0
2020-08-13 12:25:00,70.67,70.76,70.67,70.72,23035.0,63.7841,63.8654,63.7841,63.8293,23035.0
2020-08-13 12:30:00,70.72,70.76,70.65,70.67,23183.0,63.8293,63.8654,63.7661,63.7841,23183.0
2020-08-13 12:35:00,70.67,70.75,70.66,70.7,17519.0,63.7841,63.8563,63.7751,63.8112,17519.0
2020-08-13 12:40:00,70.71,70.77,70.69,70.73,13864.0,63.8202,63.8744,63.8022,63.8383,13864.0
2020-08-13 12:45:00,70.75,70.8,70.75,70.75,12811.0,63.8563,63.9015,63.8563,63.8563,12811.0
2020-08-13 12:50:00,70.75,70.78,70.73,70.77,15072.0,63.8563,63.8834,63.8383,63.8744,15072.0
2020-08-13 12:55:00,70.77,70.79,70.73,70.75,23909.0,63.8744,63.8924,63.8383,63.8563,23909.0
2020-08-13 13:00:00,70.73,70.79,70.73,70.73,20342.0,63.8383,63.8924,63.8383,63.8383,20342.0
2020-08-13 13:05:00,70.73,70.76,70.71,70.73,48543.0,63.8383,63.8654,63.8202,63.8383,48543.0
2020-08-13 13:10:00,70.74,70.76,70.64,70.7,50034.0,63.8473,63.8654,63.7571,63.8112,50034.0
2020-08-13 13:15:00,70.7,70.75,70.69,70.75,27169.0,63.8112,63.8563,63.8022,63.8563,27169.0
2020-08-13 13:20:00,70.75,70.79,70.72,70.73,21122.0,63.8563,63.8924,63.8293,63.8383,21122.0
2020-08-13 13:25:00,70.73,70.79,70.72,70.77,17533.0,63.8383,63.8924,63.8293,63.8744,17533.0
2020-08-13 13:30:00,70.76,70.76,70.65,70.74,92389.0,63.8654,63.8654,63.7661,63.8473,92389.0
2020-08-13 13:35:00,70.75,70.75,70.72,70.74,17258.0,63.8563,63.8563,63.8293,63.8473,17258.0
2020-08-13 13:40:00,70.74,70.8,70.72,70.79,24676.0,63.8473,63.9015,63.8293,63.8924,24676.0
2020-08-13 13:45:00,70.78,70.88,70.78,70.87,14505.0,63.8834,63.9737,63.8834,63.9646,14505.0
2020-08-13 13:50:00,70.86,70.86,70.78,70.79,28693.0,63.9556,63.9556,63.8834,63.8924,28693.0
2020-08-13 13:55:00,70.78,70.83,70.78,70.79,16116.0,63.8834,63.9285,63.8834,63.8924,16116.0
2020-08-13 14:00:00,70.78,70.81,70.74,70.8,25367.0,63.8834,63.9105,63.8473,63.9015,25367.0
2020-08-13 14:05:00,70.8,70.88,70.79,70.87,18909.0,63.9015,63.9737,63.8924,63.9646,18909.0
2020-08-13 14:10:00,70.88,70.91,70.81,70.83,19890.0,63.9737,64.0007,63.9105,63.9285,19890.0
2020-08-13 14:15:00,70.84,70.87,70.76,70.76,13458.0,63.9376,63.9646,63.8654,63.8654,13458.0
2020-08-13 14:20:00,70.76,70.76,70.59,70.7,50335.0,63.8654,63.8654,63.7119,63.8112,50335.0
2020-08-13 14:25:00,70.69,70.78,70.68,70.73,62093.0,63.8022,63.8834,63.7932,63.8383,62093.0
2020-08-13 14:30:00,70.73,70.78,70.59,70.61,30243.0,63.8383,63.8834,63.7119,63.73,30243.0
2020-08-13 14:35:00,70.59,70.6,70.45,70.48,17656.0,63.7119,63.721,63.5856,63.6126,17656.0
2020-08-13 14:40:00,70.48,70.5,70.27,70.3,41235.0,63.6126,63.6307,63.4231,63.4502,41235.0
2020-08-13 14:45:00,70.3,70.37,70.17,70.18,38093.0,63.4502,63.5134,63.3329,63.3419,38093.0
2020-08-13 14:50:00,70.18,70.18,69.98,70.06,42296.0,63.3419,63.3419,63.1614,63.2336,42296.0
2020-08-13 14:55:00,70.05,70.16,70.01,70.07,30822.0,63.2245,63.3238,63.1884,63.2426,30822.0
2020-08-13 15:00:00,70.06,70.14,69.99,70.07,34536.0,63.2336,63.3058,63.1704,63.2426,34536.0
2020-08-13 15:05:00,70.06,70.13,70.03,70.06,38260.0,63.2336,63.2967,63.2065,63.2336,38260.0
2020-08-13 15:10:00,70.07,70.16,70.03,70.14,29176.0,63.2426,63.3238,63.2065,63.3058,29176.0
2020-08-13 15:15:00,70.13,70.29,70.12,70.25,50621.0,63.2967,63.4412,63.2877,63.4051,50621.0
2020-08-13 15:20:00,70.25,70.3,70.23,70.3,27701.0,63.4051,63.4502,63.387,63.4502,27701.0
2020-08-13 15:25:00,70.29,70.3,70.23,70.26,24597.0,63.4412,63.4502,63.387,63.4141,24597.0
2020-08-13 15:30:00,70.27,70.29,70.17,70.18,21744.0,63.4231,63.4412,63.3329,63.3419,21744.0
2020-08-13 15:35:00,70.18,70.24,70.17,70.18,24835.0,63.3419,63.396,63.3329,63.3419,24835.0
2020-08-13 15:40:00,70.18,70.26,70.17,70.2,25208.0,63.3419,63.4141,63.3329,63.3599,25208.0
2020-08-13 15:45:00,70.2,70.2,70.07,70.09,44107.0,63.3599,63.3599,63.2426,63.2606,44107.0
2020-08-13 15:50:00,70.09,70.15,70.06,70.15,48112.0,63.2606,63.3148,63.2336,63.3148,48112.0
2020-08-13 15:55:00,70.16,70.25,70.14,70.21,106036.0,63.3238,63.4051,63.3058,63.369,106036.0
2020-08-14 09:30:00,69.55,70.16,69.5,70.13,67409.0,62.7733,63.3238,62.7281,63.2967,67409.0
2020-08-14 09:35:00,70.19,70.23,69.82,69.83,17061.0,63.3509,63.387,63.017,63.026,17061.0
2020-08-14 09:40:00,69.83,69.91,69.77,69.91,13745.0,63.026,63.0982,62.9718,63.0982,13745.0
2020-08-14 09:45:00,69.93,69.99,69.82,69.95,21483.0,63.1162,63.1704,63.017,63.1343,21483.0
2020-08-14 09:50:00,69.99,70.09,69.94,70.07,30219.0,63.1704,63.2606,63.1253,63.2426,30219.0
2020-08-14 09:55:00,70.08,70.23,69.98,70.21,14992.0,63.2516,63.387,63.1614,63.369,14992.0
2020-08-14 10:00:00,70.22,70.3,70.15,70.18,21088.0,63.378,63.4502,63.3148,63.3419,21088.0
2020-08-14 10:05:00,70.2,70.23,70.07,70.19,14488.0,63.3599,63.387,63.2426,63.3509,14488.0
2020-08-14 10:10:00,70.2,70.2,69.98,69.99,14655.0,63.3599,63.3599,63.1614,63.1704,14655.0
2020-08-14 10:15:00,69.99,70.18,69.94,70.1,15450.0,63.1704,63.3419,63.1253,63.2697,15450.0
2020-08-14 10:20:00,70.1,70.3,70.07,70.29,12436.0,63.2697,63.4502,63.2426,63.4412,12436.0
2020-08-14 10:25:00,70.29,70.29,70.07,70.1,8525.0,63.4412,63.4412,63.2426,63.2697,8525.0
2020-08-14 10:30:00,70.09,70.26,70.09,70.22,7297.0,63.2606,63.4141,63.2606,63.378,7297.0
2020-08-14 10:35:00,70.24,70.31,70.21,70.22,6242.0,63.396,63.4592,63.369,63.378,6242.0
2020-08-14 10:40:00,70.21,70.22,70.09,70.09,14792.0,63.369,63.378,63.2606,63.2606,14792.0
2020-08-14 10:45:00,70.09,70.15,70.08,70.09,8347.0,63.2606,63.3148,63.2516,63.2606,8347.0
2020-08-14 10:50:00,70.11,70.12,69.95,70.01,16418.0,63.2787,63.2877,63.1343,63.1884,16418.0
2020-08-14 10:55:00,69.99,70.0,69.81,69.84,30096.0,63.1704,63.1794,63.0079,63.035,30096.0
2020-08-14 11:00:00,69.84,69.9,69.74,69.81,31291.0,63.035,63.0892,62.9447,63.0079,31291.0
2020-08-14 11:05:00,69.8,69.89,69.8,69.87,16861.0,62.9989,63.0801,62.9989,63.0621,16861.0
2020-08-14 11:10:00,69.86,70.0,69.84,69.95,22973.0,63.0531,63.1794,63.035,63.1343,22973.0
2020-08-14 11:15:00,69.96,70.13,69.96,70.12,14584.0,63.1433,63.2967,63.1433,63.2877,14584.0
2020-08-14 11:20:00,70.11,70.22,70.1,70.19,25697.0,63.2787,63.378,63.2697,63.3509,25697.0
2020-08-14 11:25:00,70.17,70.2,70.13,70.16,9434.0,63.3329,63.3599,63.2967,63.3238,9434.0
2020-08-14 11:30:00,70.17,70.21,70.1,70.1,15667.0,63.3329,63.369,63.2697,63.2697,15667.0
2020-08-14 11:35:00,70.1,70.13,70.02,70.05,18666.0,63.2697,63.2967,63.1975,63.2245,18666.0
2020-08-14 11:40:00,70.05,70.11,70.02,70.11,12468.0,63.2245,63.2787,63.1975,63.2787,12468.0
2020-08-14 11:45:00,70.09,70.14,70.07,70.12,11986.0,63.2606,63.3058,63.2426,63.2877,11986.0
2020-08-14 11:50:00,70.13,70.13,69.92,69.94,28285.0,63.2967,63.2967,63.1072,63.1253,28285.0
2020-08-14 11:55:00,69.94,70.04,69.9,70.03,12954.0,63.1253,63.2155,63.0892,63.2065,12954.0
2020-08-14 12:00:00,70.02,70.06,69.9,69.91,37013.0,63.1975,63.2336,63.0892,63.0982,37013.0
2020-08-14 12:05:00,69.91,70.03,69.83,70.02,58518.0,63.0982,63.2065,63.026,63.1975,58518.0
2020-08-14 12:10:00,70.02,70.04,69.96,70.03,8424.0,63.1975,63.2155,63.1433,63.2065,8424.0
2020-08-14 12:15:00,70.03,70.07,70.0,70.06,9261.0,63.2065,63.2426,63.1794,63.2336,9261.0
2020-08-14 12:20:00,70.04,70.08,69.97,69.99,10620.0,63.2155,63.2516,63.1523,63.1704,10620.0
2020-08-14 12:25:00,69.99,69.99,69.9,69.91,7363.0,63.1704,63.1704,63.0892,63.0982,7363.0
2020-08-14 12:30:00,69.93,69.95,69.89,69.95,13465.0,63.1162,63.1343,63.0801,63.1343,13465.0
2020-08-14 12:35:00,69.94,69.95,69.84,69.86,6456.0,63.1253,63.1343,63.035,63.0531,6456.0
2020-08-14 12:40:00,69.85,69.86,69.8,69.82,6925.0,63.044,63.0531,62.9989,63.017,6925.0
2020-08-14 12:45:00,69.81,69.81,69.73,69.75,8863.0,63.0079,63.0079,62.9357,62.9538,8863.0
2020-08-14 12:50:00,69.76,69.78,69.7,69.71,7118.0,62.9628,62.9809,62.9086,62.9177,7118.0
2020-08-14 12:55:00,69.71,69.72,69.56,69.58,12883.0,62.9177,62.9267,62.7823,62.8003,12883.0
2020-08-14 13:00:00,69.57,69.71,69.57,69.69,16734.0,62.7913,62.9177,62.7913,62.8996,16734.0
2020-08-14 13:05:00,69.7,69.79,69.68,69.79,11213.0,62.9086,62.9899,62.8906,62.9899,11213.0
2020-08-14 13:10:00,69.8,69.82,69.72,69.76,13349.0,62.9989,63.017,62.9267,62.9628,13349.0
2020-08-14 13:15:00,69.75,69.76,69.69,69.7,9127.0,62.9538,62.9628,62.8996,62.9086,9127.0
2020-08-14 13:20:00,69.7,69.76,69.69,69.74,10353.0,62.9086,62.9628,62.8996,62.9447,10353.0
2020-08-14 13:25:00,69.74,69.76,69.72,69.74,7135.0,62.9447,62.9628,62.9267,62.9447,7135.0
2020-08-14 13:30:00,69.74,69.79,69.72,69.77,13033.0,62.9447,62.9899,62.9267,62.9718,13033.0
2020-08-14 13:35:00,69.79,69.81,69.74,69.75,10491.0,62.9899,63.0079,62.9447,62.9538,10491.0
2020-08-14 13:40:00,69.75,69.79,69.73,69.74,10663.0,62.9538,62.9899,62.9357,62.9447,10663.0
2020-08-14 13:45:00,69.75,69.84,69.75,69.81,10865.0,62.9538,63.035,62.9538,63.0079,10865.0
2020-08-14 13:50:00,69.79,69.92,69.78,69.83,23923.0,62.9899,63.1072,62.9809,63.026,23923.0
2020-08-14 13:55:00,69.83,69.87,69.83,69.85,9189.0,63.026,63.0621,63.026,63.044,9189.0
2020-08-14 14:00:00,69.85,69.95,69.82,69.92,15568.0,63.044,63.1343,63.017,63.1072,15568.0
2020-08-14 14:05:00,69.92,69.92,69.88,69.91,5204.0,63.1072,63.1072,63.0711,63.0982,5204.0
2020-08-14 14:10:00,69.9,69.9,69.87,69.89,6051.0,63.0892,63.0892,63.0621,63.0801,6051.0
2020-08-14 14:15:00,69.9,69.92,69.82,69.86,11007.0,63.0892,63.1072,63.017,63.0531,11007.0
2020-08-14 14:20:00,69.86,69.92,69.86,69.89,8206.0,63.0531,63.1072,63.0531,63.0801,8206.0
2020-08-14 14:25:00,69.88,69.88,69.81,69.82,7445.0,63.0711,63.0711,63.0079,63.017,7445.0
2020-08-14 14:30:00,69.83,69.93,69.8,69.9,44366.0,63.026,63.1162,62.9989,63.0892,44366.0
2020-08-14 14:35:00,69.9,69.9,69.77,69.8,8068.0,63.0892,63.0892,62.9718,62.9989,8068.0
2020-08-14 14:40:00,69.79,69.81,69.73,69.74,8145.0,62.9899,63.0079,62.9357,62.9447,8145.0
2020-08-14 14:45:00,69.76,69.76,69.69,69.71,6503.0,62.9628,62.9628,62.8996,62.9177,6503.0
2020-08-14 14:50:00,69.72,69.75,69.65,69.69,11124.0,62.9267,62.9538,62.8635,62.8996,11124.0
2020-08-14 14:55:00,69.7,69.72,69.61,69.62,10082.0,62.9086,62.9267,62.8274,62.8364,10082.0
2020-08-14 15:00:00,69.63,69.69,69.6,69.65,14505.0,62.8455,62.8996,62.8184,62.8635,14505.0
2020-08-14 15:05:00,69.64,69.65,69.58,69.59,9160.0,62.8545,62.8635,62.8003,62.8094,9160.0
2020-08-14 15:10:00,69.58,69.6,69.53,69.53,9631.0,62.8003,62.8184,62.7552,62.7552,9631.0
2020-08-14 15:15:00,69.53,69.58,69.49,69.5,17974.0,62.7552,62.8003,62.7191,62.7281,17974.0
2020-08-14 15:20:00,69.51,69.52,69.46,69.51,26174.0,62.7372,62.7462,62.692,62.7372,26174.0
2020-08-14 15:25:00,69.5,69.6,69.5,69.55,11009.0,62.7281,62.8184,62.7281,62.7733,11009.0
2020-08-14 15:30:00,69.55,69.57,69.51,69.53,13124.0,62.7733,62.7913,62.7372,62.7552,13124.0
2020-08-14 15:35:00,69.54,69.57,69.5,69.56,17645.0,62.7642,62.7913,62.7281,62.7823,17645.0
2020-08-14 15:40:00,69.56,69.59,69.52,69.56,17172.0,62.7823,62.8094,62.7462,62.7823,17172.0
2020-08-14 15:45:00,69.56,69.59,69.44,69.44,19368.0,62.7823,62.8094,62.674,62.674,19368.0
2020-08-14 15:50:00,69.43,69.63,69.4,69.62,37802.0,62.665,62.8455,62.6379,62.8364,37802.0
2020-08-14 15:55:00,69.61,69.76,69.57,69.73,87795.0,62.8274,62.9628,62.7913,62.9357,87795.0
2020-08-17 09:30:00,69.92,70.51,69.9,70.4,93262.0,63.1072,63.6397,63.0892,63.5404,93262.0
2020-08-17 09:35:00,70.43,70.43,69.97,70.04,24626.0,63.5675,63.5675,63.1523,63.2155,24626.0
2020-08-17 09:40:00,70.09,70.09,69.81,69.84,11932.0,63.2606,63.2606,63.0079,63.035,11932.0
2020-08-17 09:45:00,69.91,69.93,69.72,69.76,21619.0,63.0982,63.1162,62.9267,62.9628,21619.0
2020-08-17 09:50:00,69.74,69.76,69.67,69.7,16981.0,62.9447,62.9628,62.8816,62.9086,16981.0
2020-08-17 09:55:00,69.73,69.82,69.64,69.67,20844.0,62.9357,63.017,62.8545,62.8816,20844.0
2020-08-17 10:00:00,69.66,69.66,69.38,69.43,20744.0,62.8725,62.8725,62.6198,62.665,20744.0
2020-08-17 10:05:00,69.42,69.5,69.3,69.45,9246.0,62.6559,62.7281,62.5476,62.683,9246.0
2020-08-17 10:10:00,69.46,69.56,69.39,69.44,10036.0,62.692,62.7823,62.6289,62.674,10036.0
2020-08-17 10:15:00,69.43,69.45,69.34,69.39,13515.0,62.665,62.683,62.5837,62.6289,13515.0
2020-08-17 10:20:00,69.37,69.56,69.35,69.53,14754.0,62.6108,62.7823,62.5927,62.7552,14754.0
2020-08-17 10:25:00,69.53,69.57,69.49,69.53,10769.0,62.7552,62.7913,62.7191,62.7552,10769.0
2020-08-17 10:30:00,69.53,69.6,69.52,69.56,8376.0,62.7552,62.8184,62.7462,62.7823,8376.0
2020-08-17 10:35:00,69.55,69.55,69.36,69.37,9255.0,62.7733,62.7733,62.6018,62.6108,9255.0
2020-08-17 10:40:00,69.39,69.51,69.38,69.49,11267.0,62.6289,62.7372,62.6198,62.7191,11267.0
2020-08-17 10:45:00,69.51,69.54,69.48,69.53,10177.0,62.7372,62.7642,62.7101,62.7552,10177.0
2020-08-17 10:50:00,69.52,69.65,69.52,69.64,7253.0,62.7462,62.8635,62.7462,62.8545,7253.0
2020-08-17 10:55:00,69.66,69.67,69.59,69.59,15629.0,62.8725,62.8816,62.8094,62.8094,15629.0
2020-08-17 11:00:00,69.6,69.67,69.52,69.65,14877.0,62.8184,62.8816,62.7462,62.8635,14877.0
2020-08-17 11:05:00,69.65,69.67,69.48,69.48,6003.0,62.8635,62.8816,62.7101,62.7101,6003.0
2020-08-17 11:10:00,69.5,69.57,69.49,69.57,5407.0,62.7281,62.7913,62.7191,62.7913,5407.0
2020-08-17 11:15:00,69.58,69.58,69.45,69.48,8066.0,62.8003,62.8003,62.683,62.7101,8066.0
2020-08-17 11:20:00,69.49,69.52,69.46,69.46,6046.0,62.7191,62.7462,62.692,62.692,6046.0
2020-08-17 11:25:00,69.43,69.48,69.4,69.46,12328.0,62.665,62.7101,62.6379,62.692,12328.0
2020-08-17 11:30:00,69.45,69.49,69.41,69.45,12438.0,62.683,62.7191,62.6469,62.683,12438.0
2020-08-17 11:35:00,69.45,69.54,69.44,69.44,6579.0,62.683,62.7642,62.674,62.674,6579.0
2020-08-17 11:40:00,69.43,69.49,69.43,69.44,7536.0,62.665,62.7191,62.665,62.674,7536.0
2020-08-17 11:45:00,69.44,69.49,69.43,69.48,7544.0,62.674,62.7191,62.665,62.7101,7544.0
2020-08-17 11:50:00,69.47,69.56,69.45,69.53,6881.0,62.7011,62.7823,62.683,62.7552,6881.0
2020-08-17 11:55:00,69.53,69.58,69.5,69.58,10711.0,62.7552,62.8003,62.7281,62.8003,10711.0
2020-08-17 12:00:00,69.58,69.64,69.58,69.59,6735.0,62.8003,62.8545,62.8003,62.8094,6735.0
2020-08-17 12:05:00,69.58,69.59,69.5,69.52,3154.0,62.8003,62.8094,62.7281,62.7462,3154.0
2020-08-17 12:10:00,69.52,69.53,69.41,69.41,3439.0,62.7462,62.7552,62.6469,62.6469,3439.0
2020-08-17 12:15:00,69.42,69.55,69.41,69.52,9017.0,62.6559,62.7733,62.6469,62.7462,9017.0
2020-08-17 12:20:00,69.5,69.51,69.44,69.49,5419.0,62.7281,62.7372,62.674,62.7191,5419.0
2020-08-17 12:25:00,69.49,69.57,69.47,69.53,5341.0,62.7191,62.7913,62.7011,62.7552,5341.0
2020-08-17 12:30:00,69.55,69.6,69.54,69.59,2431.0,62.7733,62.8184,62.7642,62.8094,2431.0
2020-08-17 12:35:00,69.57,69.59,69.54,69.55,3331.0,62.7913,62.8094,62.7642,62.7733,3331.0
2020-08-17 12:40:00,69.54,69.58,69.54,69.56,4826.0,62.7642,62.8003,62.7642,62.7823,4826.0
2020-08-17 12:45:00,69.58,69.59,69.54,69.54,3963.0,62.8003,62.8094,62.7642,62.7642,3963.0
2020-08-17 12:50:00,69.54,69.56,69.45,69.46,7655.0,62.7642,62.7823,62.683,62.692,7655.0
2020-08-17 12:55:00,69.47,69.55,69.46,69.51,4975.0,62.7011,62.7733,62.692,62.7372,4975.0
2020-08-17 13:00:00,69.51,69.55,69.42,69.43,7866.0,62.7372,62.7733,62.6559,62.665,7866.0
2020-08-17 13:05:00,69.43,69.43,69.39,69.4,2455.0,62.665,62.665,62.6289,62.6379,2455.0
2020-08-17 13:10:00,69.39,69.47,69.36,69.44,4109.0,62.6289,62.7011,62.6018,62.674,4109.0
2020-08-17 13:15:00,69.43,69.48,69.4,69.44,5711.0,62.665,62.7101,62.6379,62.674,5711.0
2020-08-17 13:20:00,69.44,69.47,69.43,69.44,2651.0,62.674,62.7011,62.665,62.674,2651.0
2020-08-17 13:25:00,69.45,69.5,69.44,69.45,4881.0,62.683,62.7281,62.674,62.683,4881.0
2020-08-17 13:30:00,69.46,69.46,69.4,69.41,3256.0,62.692,62.692,62.6379,62.6469,3256.0
2020-08-17 13:35:00,69.41,69.42,69.36,69.36,9350.0,62.6469,62.6559,62.6018,62.6018,9350.0
2020-08-17 13:40:00,69.38,69.39,69.32,69.35,5186.0,62.6198,62.6289,62.5657,62.5927,5186.0
2020-08-17 13:45:00,69.35,69.39,69.33,69.33,4753.0,62.5927,62.6289,62.5747,62.5747,4753.0
2020-08-17 13:50:00,69.34,69.36,69.31,69.31,10352.0,62.5837,62.6018,62.5566,62.5566,10352.0
2020-08-17 13:55:00,69.33,69.33,69.22,69.25,11806.0,62.5747,62.5747,62.4754,62.5025,11806.0
2020-08-17 14:00:00,69.26,69.35,69.24,69.32,10089.0,62.5115,62.5927,62.4935,62.5657,10089.0
2020-08-17 14:05:00,69.33,69.33,69.29,69.32,2756.0,62.5747,62.5747,62.5386,62.5657,2756.0
2020-08-17 14:10:00,69.31,69.32,69.21,69.23,7303.0,62.5566,62.5657,62.4664,62.4844,7303.0
2020-08-17 14:15:00,69.23,69.23,69.19,69.2,4036.0,62.4844,62.4844,62.4483,62.4574,4036.0
2020-08-17 14:20:00,69.2,69.22,69.16,69.18,6594.0,62.4574,62.4754,62.4213,62.4393,6594.0
2020-08-17 14:25:00,69.22,69.23,69.16,69.19,6655.0,62.4754,62.4844,62.4213,62.4483,6655.0
2020-08-17 14:30:00,69.2,69.2,69.18,69.19,4082.0,62.4574,62.4574,62.4393,62.4483,4082.0
2020-08-17 14:35:00,69.19,69.19,69.15,69.18,9291.0,62.4483,62.4483,62.4122,62.4393,9291.0
2020-08-17 14:40:00,69.17,69.2,69.15,69.18,4778.0,62.4303,62.4574,62.4122,62.4393,4778.0
2020-08-17 14:45:00,69.18,69.18,69.12,69.14,11628.0,62.4393,62.4393,62.3852,62.4032,11628.0
2020-08-17 14:50:00,69.14,69.2,69.14,69.18,3950.0,62.4032,62.4574,62.4032,62.4393,3950.0
2020-08-17 14:55:00,69.17,69.18,69.16,69.17,4542.0,62.4303,62.4393,62.4213,62.4303,4542.0
2020-08-17 15:00:00,69.17,69.2,69.16,69.19,12178.0,62.4303,62.4574,62.4213,62.4483,12178.0
2020-08-17 15:05:00,69.19,69.19,69.09,69.1,26601.0,62.4483,62.4483,62.3581,62.3671,26601.0
2020-08-17 15:10:00,69.11,69.11,69.04,69.1,9686.0,62.3761,62.3761,62.313,62.3671,9686.0
2020-08-17 15:15:00,69.09,69.19,69.08,69.19,11101.0,62.3581,62.4483,62.3491,62.4483,11101.0
2020-08-17 15:20:00,69.19,69.21,69.14,69.14,11285.0,62.4483,62.4664,62.4032,62.4032,11285.0
2020-08-17 15:25:00,69.15,69.21,69.13,69.2,13101.0,62.4122,62.4664,62.3942,62.4574,13101.0
2020-08-17 15:30:00,69.2,69.28,69.18,69.26,11622.0,62.4574,62.5296,62.4393,62.5115,11622.0
2020-08-17 15:35:00,69.27,69.29,69.21,69.23,13358.0,62.5205,62.5386,62.4664,62.4844,13358.0
2020-08-17 15:40:00,69.23,69.29,69.22,69.23,14711.0,62.4844,62.5386,62.4754,62.4844,14711.0
2020-08-17 15:45:00,69.23,69.32,69.22,69.29,18443.0,62.4844,62.5657,62.4754,62.5386,18443.0
2020-08-17 15:50:00,69.3,69.35,69.26,69.3,35449.0,62.5476,62.5927,62.5115,62.5476,35449.0
2020-08-17 15:55:00,69.31,69.33,69.23,69.24,87358.0,62.5566,62.5747,62.4844,62.4935,87358.0
2020-08-18 09:30:00,68.91,69.44,68.75,69.27,69639.0,62.1956,62.674,62.0512,62.5205,69639.0
2020-08-18 09:35:00,69.25,69.31,68.94,69.01,18720.0,62.5025,62.5566,62.2227,62.2859,18720.0
2020-08-18 09:40:00,69.03,69.19,68.98,69.09,16139.0,62.3039,62.4483,62.2588,62.3581,16139.0
2020-08-18 09:45:00,69.08,69.2,68.98,69.02,12873.0,62.3491,62.4574,62.2588,62.2949,12873.0
2020-08-18 09:50:00,69.02,69.17,68.98,69.1,21716.0,62.2949,62.4303,62.2588,62.3671,21716.0
2020-08-18 09:55:00,69.11,69.26,69.0,69.04,20377.0,62.3761,62.5115,62.2769,62.313,20377.0
2020-08-18 10:00:00,69.05,69.24,69.02,69.23,12795.0,62.322,62.4935,62.2949,62.4844,12795.0
2020-08-18 10:05:00,69.22,69.22,68.97,69.0,13793.0,62.4754,62.4754,62.2498,62.2769,13793.0
2020-08-18 10:10:00,68.98,69.0,68.84,68.96,14426.0,62.2588,62.2769,62.1324,62.2407,14426.0
2020-08-18 10:15:00,68.98,69.11,68.95,69.02,10987.0,62.2588,62.3761,62.2317,62.2949,10987.0
2020-08-18 10:20:00,69.02,69.04,68.82,68.82,12961.0,62.2949,62.313,62.1144,62.1144,12961.0
2020-08-18 10:25:00,68.81,68.9,68.77,68.84,12284.0,62.1054,62.1866,62.0693,62.1324,12284.0
2020-08-18 10:30:00,68.84,68.91,68.77,68.88,13375.0,62.1324,62.1956,62.0693,62.1685,13375.0
2020-08-18 10:35:00,68.87,68.88,68.75,68.79,17575.0,62.1595,62.1685,62.0512,62.0873,17575.0
2020-08-18 10:40:00,68.79,68.85,68.56,68.57,37487.0,62.0873,62.1415,61.8797,61.8887,37487.0
2020-08-18 10:45:00,68.58,68.67,68.51,68.64,29333.0,61.8978,61.979,61.8346,61.9519,29333.0
2020-08-18 10:50:00,68.64,68.76,68.63,68.64,19188.0,61.9519,62.0602,61.9429,61.9519,19188.0
2020-08-18 10:55:00,68.64,68.77,68.63,68.77,22490.0,61.9519,62.0693,61.9429,62.0693,22490.0
2020-08-18 11:00:00,68.76,68.84,68.75,68.8,39304.0,62.0602,62.1324,62.0512,62.0963,39304.0
2020-08-18 11:05:00,68.8,68.94,68.79,68.92,16941.0,62.0963,62.2227,62.0873,62.2046,16941.0
2020-08-18 11:10:00,68.93,69.01,68.91,68.95,9596.0,62.2137,62.2859,62.1956,62.2317,9596.0
2020-08-18 11:15:00,68.97,69.02,68.95,68.97,5901.0,62.2498,62.2949,62.2317,62.2498,5901.0
2020-08-18 11:20:00,68.98,69.0,68.91,68.97,22379.0,62.2588,62.2769,62.1956,62.2498,22379.0
2020-08-18 11:25:00,68.96,69.07,68.96,69.01,13198.0,62.2407,62.34,62.2407,62.2859,13198.0
2020-08-18 11:30:00,69.02,69.06,68.99,68.99,7052.0,62.2949,62.331,62.2678,62.2678,7052.0
2020-08-18 11:35:00,68.99,69.0,68.96,68.97,6345.0,62.2678,62.2769,62.2407,62.2498,6345.0
2020-08-18 11:40:00,68.98,69.07,68.98,69.01,7384.0,62.2588,62.34,62.2588,62.2859,7384.0
2020-08-18 11:45:00,69.0,69.07,68.97,69.06,27278.0,62.2769,62.34,62.2498,62.331,27278.0
2020-08-18 11:50:00,69.05,69.06,69.0,69.05,12176.0,62.322,62.331,62.2769,62.322,12176.0
2020-08-18 11:55:00,69.05,69.13,69.04,69.12,8545.0,62.322,62.3942,62.313,62.3852,8545.0
2020-08-18 12:00:00,69.11,69.13,69.03,69.03,7174.0,62.3761,62.3942,62.3039,62.3039,7174.0
2020-08-18 12:05:00,69.03,69.03,68.94,68.97,7627.0,62.3039,62.3039,62.2227,62.2498,7627.0
2020-08-18 12:10:00,68.99,69.0,68.9,68.92,4599.0,62.2678,62.2769,62.1866,62.2046,4599.0
2020-08-18 12:15:00,68.91,68.93,68.86,68.88,6162.0,62.1956,62.2137,62.1505,62.1685,6162.0
2020-08-18 12:20:00,68.87,68.92,68.86,68.91,7297.0,62.1595,62.2046,62.1505,62.1956,7297.0
2020-08-18 12:25:00,68.9,68.96,68.88,68.92,6105.0,62.1866,62.2407,62.1685,62.2046,6105.0
2020-08-18 12:30:00,68.92,68.94,68.83,68.84,8535.0,62.2046,62.2227,62.1234,62.1324,8535.0
2020-08-18 12:35:00,68.84,68.86,68.8,68.86,6803.0,62.1324,62.1505,62.0963,62.1505,6803.0
2020-08-18 12:40:00,68.87,68.92,68.86,68.89,7454.0,62.1595,62.2046,62.1505,62.1776,7454.0
2020-08-18 12:45:00,68.88,68.94,68.86,68.89,10593.0,62.1685,62.2227,62.1505,62.1776,10593.0
2020-08-18 12:50:00,68.88,68.92,68.87,68.9,7551.0,62.1685,62.2046,62.1595,62.1866,7551.0
2020-08-18 12:55:00,68.91,68.96,68.89,68.9,15953.0,62.1956,62.2407,62.1776,62.1866,15953.0
2020-08-18 13:00:00,68.91,68.93,68.83,68.83,13120.0,62.1956,62.2137,62.1234,62.1234,13120.0
2020-08-18 13:05:00,68.84,68.84,68.78,68.79,15469.0,62.1324,62.1324,62.0783,62.0873,15469.0
2020-08-18 13:10:00,68.78,68.86,68.77,68.79,20118.0,62.0783,62.1505,62.0693,62.0873,20118.0
2020-08-18 13:15:00,68.78,68.82,68.75,68.78,14403.0,62.0783,62.1144,62.0512,62.0783,14403.0
2020-08-18 13:20:00,68.77,68.79,68.75,68.75,11931.0,62.0693,62.0873,62.0512,62.0512,11931.0
2020-08-18 13:25:00,68.76,68.8,68.72,68.73,18054.0,62.0602,62.0963,62.0241,62.0332,18054.0
2020-08-18 13:30:00,68.73,68.81,68.73,68.76,30709.0,62.0332,62.1054,62.0332,62.0602,30709.0
2020-08-18 13:35:00,68.77,68.77,68.73,68.74,14397.0,62.0693,62.0693,62.0332,62.0422,14397.0
2020-08-18 13:40:00,68.73,68.76,68.7,68.71,16034.0,62.0332,62.0602,62.0061,62.0151,16034.0
2020-08-18 13:45:00,68.7,68.74,68.65,68.72,19126.0,62.0061,62.0422,61.961,62.0241,19126.0
2020-08-18 13:50:00,68.73,68.75,68.64,68.65,18227.0,62.0332,62.0512,61.9519,61.961,18227.0
2020-08-18 13:55:00,68.65,68.66,68.55,68.57,31771.0,61.961,61.97,61.8707,61.8887,31771.0
2020-08-18 14:00:00,68.57,68.6,68.55,68.57,18857.0,61.8887,61.9158,61.8707,61.8887,18857.0
2020-08-18 14:05:00,68.59,68.59,68.5,68.53,18259.0,61.9068,61.9068,61.8256,61.8526,18259.0
2020-08-18 14:10:00,68.53,68.58,68.52,68.55,18713.0,61.8526,61.8978,61.8436,61.8707,18713.0
2020-08-18 14:15:00,68.53,68.59,68.52,68.57,25086.0,61.8526,61.9068,61.8436,61.8887,25086.0
2020-08-18 14:20:00,68.57,68.64,68.56,68.6,27146.0,61.8887,61.9519,61.8797,61.9158,27146.0
2020-08-18 14:25:00,68.6,68.62,68.59,68.59,20107.0,61.9158,61.9339,61.9068,61.9068,20107.0
2020-08-18 14:30:00,68.59,68.67,68.57,68.64,22394.0,61.9068,61.979,61.8887,61.9519,22394.0
2020-08-18 14:35:00,68.63,68.65,68.58,68.6,17517.0,61.9429,61.961,61.8978,61.9158,17517.0
2020-08-18 14:40:00,68.6,68.66,68.58,68.58,17129.0,61.9158,61.97,61.8978,61.8978,17129.0
2020-08-18 14:45:00,68.58,68.61,68.51,68.51,20234.0,61.8978,61.9249,61.8346,61.8346,20234.0
2020-08-18 14:50:00,68.52,68.54,68.48,68.52,30133.0,61.8436,61.8617,61.8075,61.8436,30133.0
2020-08-18 14:55:00,68.51,68.55,68.47,68.48,14454.0,61.8346,61.8707,61.7985,61.8075,14454.0
2020-08-18 15:00:00,68.48,68.51,68.38,68.39,13990.0,61.8075,61.8346,61.7173,61.7263,13990.0
2020-08-18 15:05:00,68.39,68.46,68.38,68.42,13286.0,61.7263,61.7895,61.7173,61.7534,13286.0
2020-08-18 15:10:00,68.42,68.45,68.38,68.43,15831.0,61.7534,61.7804,61.7173,61.7624,15831.0
2020-08-18 15:15:00,68.44,68.46,68.35,68.42,18653.0,61.7714,61.7895,61.6902,61.7534,18653.0
2020-08-18 15:20:00,68.42,68.48,68.38,68.39,27001.0,61.7534,61.8075,61.7173,61.7263,27001.0
2020-08-18 15:25:00,68.37,68.4,68.35,68.4,25176.0,61.7082,61.7353,61.6902,61.7353,25176.0
2020-08-18 15:30:00,68.4,68.46,68.36,68.41,32550.0,61.7353,61.7895,61.6992,61.7443,32550.0
2020-08-18 15:35:00,68.43,68.48,68.35,68.4,52217.0,61.7624,61.8075,61.6902,61.7353,52217.0
2020-08-18 15:40:00,68.4,68.45,68.38,68.4,30217.0,61.7353,61.7804,61.7173,61.7353,30217.0
2020-08-18 15:45:00,68.41,68.46,68.4,68.45,45368.0,61.7443,61.7895,61.7353,61.7804,45368.0
2020-08-18 15:50:00,68.45,68.46,68.32,68.34,58111.0,61.7804,61.7895,61.6631,61.6812,58111.0
2020-08-18 15:55:00,68.33,68.45,68.29,68.36,148702.0,61.6721,61.7804,61.636,61.6992,148702.0
2020-08-19 09:30:00,68.65,68.65,68.16,68.19,34326.0,61.961,61.961,61.5187,61.5458,34326.0
2020-08-19 09:35:00,68.18,68.18,67.9,68.17,23479.0,61.5368,61.5368,61.284,61.5277,23479.0
2020-08-19 09:40:00,68.23,68.49,68.18,68.48,12045.0,61.5819,61.8165,61.5368,61.8075,12045.0
2020-08-19 09:45:00,68.5,68.58,68.44,68.54,15925.0,61.8256,61.8978,61.7714,61.8617,15925.0
2020-08-19 09:50:00,68.54,68.62,68.45,68.58,12604.0,61.8617,61.9339,61.7804,61.8978,12604.0
2020-08-19 09:55:00,68.59,68.62,68.49,68.58,12434.0,61.9068,61.9339,61.8165,61.8978,12434.0
2020-08-19 10:00:00,68.56,68.76,68.52,68.62,14732.0,61.8797,62.0602,61.8436,61.9339,14732.0
2020-08-19 10:05:00,68.65,68.69,68.56,68.58,18081.0,61.961,61.9971,61.8797,61.8978,18081.0
2020-08-19 10:10:00,68.61,68.65,68.58,68.64,9220.0,61.9249,61.961,61.8978,61.9519,9220.0
2020-08-19 10:15:00,68.64,68.64,68.48,68.52,13429.0,61.9519,61.9519,61.8075,61.8436,13429.0
2020-08-19 10:20:00,68.52,68.64,68.47,68.6,8994.0,61.8436,61.9519,61.7985,61.9158,8994.0
2020-08-19 10:25:00,68.6,68.72,68.6,68.68,8615.0,61.9158,62.0241,61.9158,61.988,8615.0
2020-08-19 10:30:00,68.68,68.77,68.67,68.75,9093.0,61.988,62.0693,61.979,62.0512,9093.0
2020-08-19 10:35:00,68.76,68.79,68.69,68.75,8876.0,62.0602,62.0873,61.9971,62.0512,8876.0
2020-08-19 10:40:00,68.77,68.77,68.7,68.73,9768.0,62.0693,62.0693,62.0061,62.0332,9768.0
2020-08-19 10:45:00,68.75,68.86,68.72,68.73,10722.0,62.0512,62.1505,62.0241,62.0332,10722.0
2020-08-19 10:50:00,68.74,68.77,68.7,68.74,9189.0,62.0422,62.0693,62.0061,62.0422,9189.0
2020-08-19 10:55:00,68.74,68.77,68.67,68.7,6179.0,62.0422,62.0693,61.979,62.0061,6179.0
2020-08-19 11:00:00,68.68,68.72,68.58,68.6,10526.0,61.988,62.0241,61.8978,61.9158,10526.0
2020-08-19 11:05:00,68.6,68.61,68.55,68.58,11659.0,61.9158,61.9249,61.8707,61.8978,11659.0
2020-08-19 11:10:00,68.56,68.59,68.53,68.54,8346.0,61.8797,61.9068,61.8526,61.8617,8346.0
2020-08-19 11:15:00,68.55,68.6,68.5,68.5,8364.0,61.8707,61.9158,61.8256,61.8256,8364.0
2020-08-19 11:20:00,68.51,68.61,68.47,68.59,15584.0,61.8346,61.9249,61.7985,61.9068,15584.0
2020-08-19 11:25:00,68.6,68.62,68.57,68.61,9751.0,61.9158,61.9339,61.8887,61.9249,9751.0
2020-08-19 11:30:00,68.6,68.69,68.58,68.69,9839.0,61.9158,61.9971,61.8978,61.9971,9839.0
2020-08-19 11:35:00,68.7,68.72,68.65,68.69,6898.0,62.0061,62.0241,61.961,61.9971,6898.0
2020-08-19 11:40:00,68.68,68.7,68.67,68.68,5175.0,61.988,62.0061,61.979,61.988,5175.0
2020-08-19 11:45:00,68.71,68.71,68.62,68.63,7336.0,62.0151,62.0151,61.9339,61.9429,7336.0
2020-08-19 11:50:00,68.62,68.64,68.6,68.63,7427.0,61.9339,61.9519,61.9158,61.9429,7427.0
2020-08-19 11:55:00,68.62,68.62,68.5,68.5,7694.0,61.9339,61.9339,61.8256,61.8256,7694.0
2020-08-19 12:00:00,68.51,68.51,68.46,68.5,13396.0,61.8346,61.8346,61.7895,61.8256,13396.0
2020-08-19 12:05:00,68.52,68.52,68.44,68.45,15661.0,61.8436,61.8436,61.7714,61.7804,15661.0
2020-08-19 12:10:00,68.45,68.5,68.43,68.47,17855.0,61.7804,61.8256,61.7624,61.7985,17855.0
2020-08-19 12:15:00,68.47,68.49,68.43,68.44,11610.0,61.7985,61.8165,61.7624,61.7714,11610.0
2020-08-19 12:20:00,68.44,68.48,68.39,68.47,18390.0,61.7714,61.8075,61.7263,61.7985,18390.0
2020-08-19 12:25:00,68.49,68.5,68.45,68.48,9084.0,61.8165,61.8256,61.7804,61.8075,9084.0
2020-08-19 12:30:00,68.47,68.49,68.46,68.48,10754.0,61.7985,61.8165,61.7895,61.8075,10754.0
2020-08-19 12:35:00,68.47,68.55,68.46,68.5,7839.0,61.7985,61.8707,61.7895,61.8256,7839.0
2020-08-19 12:40:00,68.5,68.52,68.44,68.44,16007.0,61.8256,61.8436,61.7714,61.7714,16007.0
2020-08-19 12:45:00,68.44,68.44,68.42,68.44,4823.0,61.7714,61.7714,61.7534,61.7714,4823.0
2020-08-19 12:50:00,68.43,68.44,68.35,68.41,5942.0,61.7624,61.7714,61.6902,61.7443,5942.0
2020-08-19 12:55:00,68.42,68.47,68.41,68.46,2902.0,61.7534,61.7985,61.7443,61.7895,2902.0
2020-08-19 13:00:00,68.44,68.49,68.42,68.44,6789.0,61.7714,61.8165,61.7534,61.7714,6789.0
2020-08-19 13:05:00,68.45,68.49,68.44,68.46,3019.0,61.7804,61.8165,61.7714,61.7895,3019.0
2020-08-19 13:10:00,68.46,68.56,68.45,68.56,7120.0,61.7895,61.8797,61.7804,61.8797,7120.0
2020-08-19 13:15:00,68.55,68.58,68.54,68.57,3694.0,61.8707,61.8978,61.8617,61.8887,3694.0
2020-08-19 13:20:00,68.58,68.68,68.58,68.68,9144.0,61.8978,61.988,61.8978,61.988,9144.0
2020-08-19 13:25:00,68.68,68.68,68.52,68.53,9081.0,61.988,61.988,61.8436,61.8526,9081.0
2020-08-19 13:30:00,68.54,68.56,68.51,68.55,9588.0,61.8617,61.8797,61.8346,61.8707,9588.0
2020-08-19 13:35:00,68.56,68.59,68.44,68.45,16348.0,61.8797,61.9068,61.7714,61.7804,16348.0
2020-08-19 13:40:00,68.46,68.58,68.45,68.55,9132.0,61.7895,61.8978,61.7804,61.8707,9132.0
2020-08-19 13:45:00,68.55,68.69,68.53,68.69,10361.0,61.8707,61.9971,61.8526,61.9971,10361.0
2020-08-19 13:50:00,68.65,68.67,68.6,68.64,9833.0,61.961,61.979,61.9158,61.9519,9833.0
2020-08-19 13:55:00,68.65,68.66,68.56,68.61,19639.0,61.961,61.97,61.8797,61.9249,19639.0
2020-08-19 14:00:00,68.6,68.7,68.6,68.69,5799.0,61.9158,62.0061,61.9158,61.9971,5799.0
2020-08-19 14:05:00,68.7,68.74,68.64,68.72,8777.0,62.0061,62.0422,61.9519,62.0241,8777.0
2020-08-19 14:10:00,68.72,68.72,68.58,68.6,8721.0,62.0241,62.0241,61.8978,61.9158,8721.0
2020-08-19 14:15:00,68.56,68.58,68.53,68.58,7548.0,61.8797,61.8978,61.8526,61.8978,7548.0
2020-08-19 14:20:00,68.57,68.76,68.57,68.66,15901.0,61.8887,62.0602,61.8887,61.97,15901.0
2020-08-19 14:25:00,68.67,68.71,68.63,68.64,7968.0,61.979,62.0151,61.9429,61.9519,7968.0
2020-08-19 14:30:00,68.65,68.67,68.59,68.63,7554.0,61.961,61.979,61.9068,61.9429,7554.0
2020-08-19 14:35:00,68.63,68.63,68.51,68.57,8753.0,61.9429,61.9429,61.8346,61.8887,8753.0
2020-08-19 14:40:00,68.56,68.58,68.44,68.57,22004.0,61.8797,61.8978,61.7714,61.8887,22004.0
2020-08-19 14:45:00,68.58,68.74,68.58,68.7,47610.0,61.8978,62.0422,61.8978,62.0061,47610.0
2020-08-19 14:50:00,68.7,68.75,68.66,68.7,7182.0,62.0061,62.0512,61.97,62.0061,7182.0
2020-08-19 14:55:00,68.72,68.73,68.59,68.59,17556.0,62.0241,62.0332,61.9068,61.9068,17556.0
2020-08-19 15:00:00,68.61,68.65,68.59,68.65,9885.0,61.9249,61.961,61.9068,61.961,9885.0
2020-08-19 15:05:00,68.66,68.66,68.54,68.55,9553.0,61.97,61.97,61.8617,61.8707,9553.0
2020-08-19 15:10:00,68.55,68.58,68.52,68.53,10372.0,61.8707,61.8978,61.8436,61.8526,10372.0
2020-08-19 15:15:00,68.53,68.57,68.52,68.52,14927.0,61.8526,61.8887,61.8436,61.8436,14927.0
2020-08-19 15:20:00,68.52,68.53,68.41,68.42,11475.0,61.8436,61.8526,61.7443,61.7534,11475.0
2020-08-19 15:25:00,68.42,68.45,68.36,68.39,11333.0,61.7534,61.7804,61.6992,61.7263,11333.0
2020-08-19 15:30:00,68.39,68.43,68.38,68.38,16095.0,61.7263,61.7624,61.7173,61.7173,16095.0
2020-08-19 15:35:00,68.39,68.48,68.38,68.45,88471.0,61.7263,61.8075,61.7173,61.7804,88471.0
2020-08-19 15:40:00,68.44,68.51,68.37,68.45,31403.0,61.7714,61.8346,61.7082,61.7804,31403.0
2020-08-19 15:45:00,68.46,68.48,68.19,68.2,48799.0,61.7895,61.8075,61.5458,61.5548,48799.0
2020-08-19 15:50:00,68.2,68.26,68.19,68.24,92403.0,61.5548,61.609,61.5458,61.5909,92403.0
2020-08-19 15:55:00,68.23,68.33,68.2,68.32,237893.0,61.5819,61.6721,61.5548,61.6631,237893.0
2020-08-20 09:30:00,67.68,67.71,67.43,67.57,58686.0,61.0855,61.1125,60.8598,60.9862,58686.0
2020-08-20 09:35:00,67.58,67.67,67.48,67.61,17680.0,60.9952,61.0764,60.905,61.0223,17680.0
2020-08-20 09:40:00,67.58,67.64,67.49,67.58,28496.0,60.9952,61.0494,60.914,60.9952,28496.0
2020-08-20 09:45:00,67.58,67.79,67.58,67.68,31856.0,60.9952,61.1848,60.9952,61.0855,31856.0
2020-08-20 09:50:00,67.68,67.76,67.59,67.59,39960.0,61.0855,61.1577,61.0042,61.0042,39960.0
2020-08-20 09:55:00,67.58,67.58,67.43,67.5,30542.0,60.9952,60.9952,60.8598,60.923,30542.0
2020-08-20 10:00:00,67.51,67.68,67.41,67.55,36188.0,60.932,61.0855,60.8418,60.9681,36188.0
2020-08-20 10:05:00,67.55,67.59,67.49,67.57,28540.0,60.9681,61.0042,60.914,60.9862,28540.0
2020-08-20 10:10:00,67.57,67.74,67.57,67.71,17661.0,60.9862,61.1396,60.9862,61.1125,17661.0
2020-08-20 10:15:00,67.74,67.81,67.73,67.79,20641.0,61.1396,61.2028,61.1306,61.1848,20641.0
2020-08-20 10:20:00,67.79,67.81,67.76,67.8,20295.0,61.1848,61.2028,61.1577,61.1938,20295.0
2020-08-20 10:25:00,67.8,67.84,67.75,67.77,22114.0,61.1938,61.2299,61.1486,61.1667,22114.0
2020-08-20 10:30:00,67.78,67.81,67.73,67.75,14555.0,61.1757,61.2028,61.1306,61.1486,14555.0
2020-08-20 10:35:00,67.76,67.87,67.75,67.75,18547.0,61.1577,61.257,61.1486,61.1486,18547.0
2020-08-20 10:40:00,67.74,67.76,67.66,67.72,14542.0,61.1396,61.1577,61.0674,61.1216,14542.0
2020-08-20 10:45:00,67.72,67.81,67.66,67.78,24479.0,61.1216,61.2028,61.0674,61.1757,24479.0
2020-08-20 10:50:00,67.77,67.83,67.7,67.72,21933.0,61.1667,61.2209,61.1035,61.1216,21933.0
2020-08-20 10:55:00,67.71,67.71,67.55,67.57,18608.0,61.1125,61.1125,60.9681,60.9862,18608.0
2020-08-20 11:00:00,67.57,67.59,67.47,67.51,14758.0,60.9862,61.0042,60.8959,60.932,14758.0
2020-08-20 11:05:00,67.51,67.63,67.5,67.61,11615.0,60.932,61.0403,60.923,61.0223,11615.0
2020-08-20 11:10:00,67.62,67.7,67.57,67.68,175791.0,61.0313,61.1035,60.9862,61.0855,175791.0
2020-08-20 11:15:00,67.68,67.72,67.65,67.67,15386.0,61.0855,61.1216,61.0584,61.0764,15386.0
2020-08-20 11:20:00,67.71,67.74,67.66,67.68,14149.0,61.1125,61.1396,61.0674,61.0855,14149.0
2020-08-20 11:25:00,67.68,67.68,67.63,67.65,12174.0,61.0855,61.0855,61.0403,61.0584,12174.0
2020-08-20 11:30:00,67.65,67.69,67.59,67.66,14499.0,61.0584,61.0945,61.0042,61.0674,14499.0
2020-08-20 11:35:00,67.66,67.74,67.65,67.71,18519.0,61.0674,61.1396,61.0584,61.1125,18519.0
2020-08-20 11:40:00,67.72,67.79,67.65,67.74,88303.0,61.1216,61.1848,61.0584,61.1396,88303.0
2020-08-20 11:45:00,67.73,67.81,67.73,67.78,48079.0,61.1306,61.2028,61.1306,61.1757,48079.0
2020-08-20 11:50:00,67.77,67.85,67.76,67.82,12897.0,61.1667,61.2389,61.1577,61.2118,12897.0
2020-08-20 11:55:00,67.82,67.83,67.74,67.74,13694.0,61.2118,61.2209,61.1396,61.1396,13694.0
2020-08-20 12:00:00,67.74,67.76,67.69,67.69,14480.0,61.1396,61.1577,61.0945,61.0945,14480.0
2020-08-20 12:05:00,67.68,67.79,67.68,67.73,16869.0,61.0855,61.1848,61.0855,61.1306,16869.0
2020-08-20 12:10:00,67.75,67.79,67.74,67.78,16106.0,61.1486,61.1848,61.1396,61.1757,16106.0
2020-08-20 12:15:00,67.79,67.86,67.79,67.83,13082.0,61.1848,61.2479,61.1848,61.2209,13082.0
2020-08-20 12:20:00,67.81,67.81,67.69,67.75,34074.0,61.2028,61.2028,61.0945,61.1486,34074.0
2020-08-20 12:25:00,67.74,67.87,67.73,67.87,25116.0,61.1396,61.257,61.1306,61.257,25116.0
2020-08-20 12:30:00,67.86,67.97,67.85,67.89,57585.0,61.2479,61.3472,61.2389,61.275,57585.0
2020-08-20 12:35:00,67.89,67.89,67.72,67.88,82500.0,61.275,61.275,61.1216,61.266,82500.0
2020-08-20 12:40:00,67.87,67.91,67.81,67.82,12133.0,61.257,61.2931,61.2028,61.2118,12133.0
2020-08-20 12:45:00,67.83,67.88,67.83,67.86,11109.0,61.2209,61.266,61.2209,61.2479,11109.0
2020-08-20 12:50:00,67.87,67.91,67.83,67.84,21371.0,61.257,61.2931,61.2209,61.2299,21371.0
2020-08-20 12:55:00,67.84,67.87,67.8,67.8,12545.0,61.2299,61.257,61.1938,61.1938,12545.0
2020-08-20 13:00:00,67.8,67.91,67.8,67.91,11686.0,61.1938,61.2931,61.1938,61.2931,11686.0
2020-08-20 13:05:00,67.9,67.9,67.77,67.77,12503.0,61.284,61.284,61.1667,61.1667,12503.0
2020-08-20 13:10:00,67.78,67.78,67.68,67.68,12362.0,61.1757,61.1757,61.0855,61.0855,12362.0
2020-08-20 13:15:00,67.69,67.73,67.67,67.71,14551.0,61.0945,61.1306,61.0764,61.1125,14551.0
2020-08-20 13:20:00,67.71,67.77,67.65,67.68,8855.0,61.1125,61.1667,61.0584,61.0855,8855.0
2020-08-20 13:25:00,67.68,67.79,67.67,67.75,46026.0,61.0855,61.1848,61.0764,61.1486,46026.0
2020-08-20 13:30:00,67.75,67.82,67.74,67.81,7366.0,61.1486,61.2118,61.1396,61.2028,7366.0
2020-08-20 13:35:00,67.82,67.84,67.76,67.77,16886.0,61.2118,61.2299,61.1577,61.1667,16886.0
2020-08-20 13:40:00,67.77,67.79,67.74,67.77,11086.0,61.1667,61.1848,61.1396,61.1667,11086.0
2020-08-20 13:45:00,67.78,67.79,67.71,67.73,17126.0,61.1757,61.1848,61.1125,61.1306,17126.0
2020-08-20 13:50:00,67.72,67.74,67.69,67.69,21379.0,61.1216,61.1396,61.0945,61.0945,21379.0
2020-08-20 13:55:00,67.68,67.68,67.58,67.59,14410.0,61.0855,61.0855,60.9952,61.0042,14410.0
2020-08-20 14:00:00,67.59,67.6,67.52,67.53,19204.0,61.0042,61.0133,60.9411,60.9501,19204.0
2020-08-20 14:05:00,67.53,67.56,67.51,67.54,18146.0,60.9501,60.9772,60.932,60.9591,18146.0
2020-08-20 14:10:00,67.53,67.62,67.49,67.6,15134.0,60.9501,61.0313,60.914,61.0133,15134.0
2020-08-20 14:15:00,67.6,67.61,67.49,67.5,14196.0,61.0133,61.0223,60.914,60.923,14196.0
2020-08-20 14:20:00,67.5,67.61,67.5,67.59,20576.0,60.923,61.0223,60.923,61.0042,20576.0
2020-08-20 14:25:00,67.59,67.62,67.56,67.57,19133.0,61.0042,61.0313,60.9772,60.9862,19133.0
2020-08-20 14:30:00,67.57,67.61,67.54,67.56,20412.0,60.9862,61.0223,60.9591,60.9772,20412.0
2020-08-20 14:35:00,67.56,67.57,67.47,67.5,17108.0,60.9772,60.9862,60.8959,60.923,17108.0
2020-08-20 14:40:00,67.49,67.5,67.46,67.48,18982.0,60.914,60.923,60.8869,60.905,18982.0
2020-08-20 14:45:00,67.48,67.55,67.46,67.52,15332.0,60.905,60.9681,60.8869,60.9411,15332.0
2020-08-20 14:50:00,67.52,67.56,67.51,67.53,14272.0,60.9411,60.9772,60.932,60.9501,14272.0
2020-08-20 14:55:00,67.53,67.54,67.46,67.47,16998.0,60.9501,60.9591,60.8869,60.8959,16998.0
2020-08-20 15:00:00,67.47,67.56,67.45,67.55,37646.0,60.8959,60.9772,60.8779,60.9681,37646.0
2020-08-20 15:05:00,67.55,67.56,67.51,67.55,36753.0,60.9681,60.9772,60.932,60.9681,36753.0
2020-08-20 15:10:00,67.55,67.55,67.51,67.55,11865.0,60.9681,60.9681,60.932,60.9681,11865.0
2020-08-20 15:15:00,67.55,67.57,67.51,67.51,22842.0,60.9681,60.9862,60.932,60.932,22842.0
2020-08-20 15:20:00,67.52,67.54,67.47,67.49,20683.0,60.9411,60.9591,60.8959,60.914,20683.0
2020-08-20 15:25:00,67.5,67.5,67.46,67.48,12336.0,60.923,60.923,60.8869,60.905,12336.0
2020-08-20 15:30:00,67.48,67.5,67.45,67.5,21092.0,60.905,60.923,60.8779,60.923,21092.0
2020-08-20 15:35:00,67.49,67.51,67.48,67.5,46448.0,60.914,60.932,60.905,60.923,46448.0
2020-08-20 15:40:00,67.5,67.53,67.48,67.51,73440.0,60.923,60.9501,60.905,60.932,73440.0
2020-08-20 15:45:00,67.49,67.69,67.49,67.61,38995.0,60.914,61.0945,60.914,61.0223,38995.0
2020-08-20 15:50:00,67.6,67.68,67.59,67.65,39081.0,61.0133,61.0855,61.0042,61.0584,39081.0
2020-08-20 15:55:00,67.65,67.73,67.65,67.66,79905.0,61.0584,61.1306,61.0584,61.0674,79905.0
2020-08-21 09:30:00,67.79,67.97,67.68,67.95,127697.0,61.1848,61.3472,61.0855,61.3292,127697.0
2020-08-21 09:35:00,67.89,67.93,67.57,67.66,26678.0,61.275,61.3111,60.9862,61.0674,26678.0
2020-08-21 09:40:00,67.65,67.68,67.44,67.5,13637.0,61.0584,61.0855,60.8689,60.923,13637.0
2020-08-21 09:45:00,67.5,67.88,67.43,67.87,33109.0,60.923,61.266,60.8598,61.257,33109.0
2020-08-21 09:50:00,67.87,68.04,67.84,67.93,19189.0,61.257,61.4104,61.2299,61.3111,19189.0
2020-08-21 09:55:00,67.91,67.97,67.85,67.9,13121.0,61.2931,61.3472,61.2389,61.284,13121.0
2020-08-21 10:00:00,67.95,68.03,67.89,67.89,12766.0,61.3292,61.4014,61.275,61.275,12766.0
2020-08-21 10:05:00,67.86,68.02,67.84,67.99,9190.0,61.2479,61.3923,61.2299,61.3653,9190.0
2020-08-21 10:10:00,68.01,68.02,67.83,67.86,10127.0,61.3833,61.3923,61.2209,61.2479,10127.0
2020-08-21 10:15:00,67.81,67.89,67.81,67.82,8094.0,61.2028,61.275,61.2028,61.2118,8094.0
2020-08-21 10:20:00,67.79,67.79,67.64,67.69,9277.0,61.1848,61.1848,61.0494,61.0945,9277.0
2020-08-21 10:25:00,67.68,67.76,67.68,67.74,8403.0,61.0855,61.1577,61.0855,61.1396,8403.0
2020-08-21 10:30:00,67.74,67.77,67.67,67.73,19662.0,61.1396,61.1667,61.0764,61.1306,19662.0
2020-08-21 10:35:00,67.72,67.77,67.71,67.74,13868.0,61.1216,61.1667,61.1125,61.1396,13868.0
2020-08-21 10:40:00,67.73,67.78,67.6,67.6,14294.0,61.1306,61.1757,61.0133,61.0133,14294.0
2020-08-21 10:45:00,67.59,67.63,67.54,67.58,9065.0,61.0042,61.0403,60.9591,60.9952,9065.0
2020-08-21 10:50:00,67.56,67.68,67.56,67.58,10385.0,60.9772,61.0855,60.9772,60.9952,10385.0
2020-08-21 10:55:00,67.57,67.58,67.45,67.45,11793.0,60.9862,60.9952,60.8779,60.8779,11793.0
2020-08-21 11:00:00,67.47,67.68,67.45,67.66,12837.0,60.8959,61.0855,60.8779,61.0674,12837.0
2020-08-21 11:05:00,67.67,67.76,67.61,67.76,8074.0,61.0764,61.1577,61.0223,61.1577,8074.0
2020-08-21 11:10:00,67.8,67.82,67.71,67.75,9310.0,61.1938,61.2118,61.1125,61.1486,9310.0
2020-08-21 11:15:00,67.75,67.82,67.71,67.72,9121.0,61.1486,61.2118,61.1125,61.1216,9121.0
2020-08-21 11:20:00,67.72,67.8,67.66,67.78,8489.0,61.1216,61.1938,61.0674,61.1757,8489.0
2020-08-21 11:25:00,67.78,67.81,67.65,67.65,9271.0,61.1757,61.2028,61.0584,61.0584,9271.0
2020-08-21 11:30:00,67.67,67.79,67.65,67.74,10491.0,61.0764,61.1848,61.0584,61.1396,10491.0
2020-08-21 11:35:00,67.76,67.76,67.65,67.69,10162.0,61.1577,61.1577,61.0584,61.0945,10162.0
2020-08-21 11:40:00,67.71,67.75,67.68,67.68,9717.0,61.1125,61.1486,61.0855,61.0855,9717.0
2020-08-21 11:45:00,67.66,67.69,67.62,67.67,10602.0,61.0674,61.0945,61.0313,61.0764,10602.0
2020-08-21 11:50:00,67.66,67.71,67.64,67.7,5989.0,61.0674,61.1125,61.0494,61.1035,5989.0
2020-08-21 11:55:00,67.7,67.7,67.62,67.63,12357.0,61.1035,61.1035,61.0313,61.0403,12357.0
2020-08-21 12:00:00,67.62,67.66,67.61,67.64,7374.0,61.0313,61.0674,61.0223,61.0494,7374.0
2020-08-21 12:05:00,67.64,67.71,67.62,67.67,11577.0,61.0494,61.1125,61.0313,61.0764,11577.0
2020-08-21 12:10:00,67.67,67.73,67.66,67.68,11228.0,61.0764,61.1306,61.0674,61.0855,11228.0
2020-08-21 12:15:00,67.7,67.7,67.63,67.68,6079.0,61.1035,61.1035,61.0403,61.0855,6079.0
2020-08-21 12:20:00,67.68,67.69,67.6,67.6,8067.0,61.0855,61.0945,61.0133,61.0133,8067.0
2020-08-21 12:25:00,67.6,67.62,67.58,67.62,4410.0,61.0133,61.0313,60.9952,61.0313,4410.0
2020-08-21 12:30:00,67.62,67.64,67.59,67.61,7200.0,61.0313,61.0494,61.0042,61.0223,7200.0
2020-08-21 12:35:00,67.61,67.61,67.52,67.54,9547.0,61.0223,61.0223,60.9411,60.9591,9547.0
2020-08-21 12:40:00,67.53,67.59,67.5,67.59,14725.0,60.9501,61.0042,60.923,61.0042,14725.0
2020-08-21 12:45:00,67.59,67.63,67.57,67.57,6281.0,61.0042,61.0403,60.9862,60.9862,6281.0
2020-08-21 12:50:00,67.57,67.6,67.5,67.51,8522.0,60.9862,61.0133,60.923,60.932,8522.0
2020-08-21 12:55:00,67.52,67.53,67.48,67.51,19853.0,60.9411,60.9501,60.905,60.932,19853.0
2020-08-21 13:00:00,67.5,67.53,67.43,67.48,6675.0,60.923,60.9501,60.8598,60.905,6675.0
2020-08-21 13:05:00,67.49,67.52,67.41,67.52,12162.0,60.914,60.9411,60.8418,60.9411,12162.0
2020-08-21 13:10:00,67.54,67.54,67.43,67.45,12237.0,60.9591,60.9591,60.8598,60.8779,12237.0
2020-08-21 13:15:00,67.46,67.49,67.43,67.46,5530.0,60.8869,60.914,60.8598,60.8869,5530.0
2020-08-21 13:20:00,67.45,67.45,67.42,67.43,4892.0,60.8779,60.8779,60.8508,60.8598,4892.0
2020-08-21 13:25:00,67.44,67.58,67.41,67.56,12968.0,60.8689,60.9952,60.8418,60.9772,12968.0
2020-08-21 13:30:00,67.54,67.58,67.54,67.57,8306.0,60.9591,60.9952,60.9591,60.9862,8306.0
2020-08-21 13:35:00,67.57,67.6,67.52,67.57,14935.0,60.9862,61.0133,60.9411,60.9862,14935.0
2020-08-21 13:40:00,67.57,67.65,67.56,67.64,28584.0,60.9862,61.0584,60.9772,61.0494,28584.0
2020-08-21 13:45:00,67.63,67.77,67.63,67.72,11792.0,61.0403,61.1667,61.0403,61.1216,11792.0
2020-08-21 13:50:00,67.72,67.72,67.67,67.7,9316.0,61.1216,61.1216,61.0764,61.1035,9316.0
2020-08-21 13:55:00,67.71,67.72,67.67,67.69,6468.0,61.1125,61.1216,61.0764,61.0945,6468.0
2020-08-21 14:00:00,67.7,67.72,67.65,67.7,8172.0,61.1035,61.1216,61.0584,61.1035,8172.0
2020-08-21 14:05:00,67.7,67.75,67.69,67.74,7148.0,61.1035,61.1486,61.0945,61.1396,7148.0
2020-08-21 14:10:00,67.75,67.76,67.69,67.7,18542.0,61.1486,61.1577,61.0945,61.1035,18542.0
2020-08-21 14:15:00,67.73,67.76,67.71,67.73,8465.0,61.1306,61.1577,61.1125,61.1306,8465.0
2020-08-21 14:20:00,67.73,67.8,67.71,67.79,17834.0,61.1306,61.1938,61.1125,61.1848,17834.0
2020-08-21 14:25:00,67.8,67.81,67.74,67.78,9677.0,61.1938,61.2028,61.1396,61.1757,9677.0
2020-08-21 14:30:00,67.79,67.84,67.78,67.84,7765.0,61.1848,61.2299,61.1757,61.2299,7765.0
2020-08-21 14:35:00,67.86,67.86,67.81,67.84,6903.0,61.2479,61.2479,61.2028,61.2299,6903.0
2020-08-21 14:40:00,67.84,67.89,67.84,67.89,5708.0,61.2299,61.275,61.2299,61.275,5708.0
2020-08-21 14:45:00,67.88,67.88,67.8,67.81,10523.0,61.266,61.266,61.1938,61.2028,10523.0
2020-08-21 14:50:00,67.8,67.9,67.79,67.89,5458.0,61.1938,61.284,61.1848,61.275,5458.0
2020-08-21 14:55:00,67.89,67.91,67.86,67.89,12738.0,61.275,61.2931,61.2479,61.275,12738.0
2020-08-21 15:00:00,67.89,67.97,67.88,67.97,10077.0,61.275,61.3472,61.266,61.3472,10077.0
2020-08-21 15:05:00,67.97,67.99,67.9,67.92,13665.0,61.3472,61.3653,61.284,61.3021,13665.0
2020-08-21 15:10:00,67.92,67.95,67.88,67.94,9081.0,61.3021,61.3292,61.266,61.3201,9081.0
2020-08-21 15:15:00,67.94,67.95,67.88,67.93,9622.0,61.3201,61.3292,61.266,61.3111,9622.0
2020-08-21 15:20:00,67.92,67.95,67.88,67.91,7343.0,61.3021,61.3292,61.266,61.2931,7343.0
2020-08-21 15:25:00,67.9,67.91,67.84,67.87,11808.0,61.284,61.2931,61.2299,61.257,11808.0
2020-08-21 15:30:00,67.86,67.88,67.84,67.85,11254.0,61.2479,61.266,61.2299,61.2389,11254.0
2020-08-21 15:35:00,67.85,67.9,67.83,67.83,25684.0,61.2389,61.284,61.2209,61.2209,25684.0
2020-08-21 15:40:00,67.83,67.9,67.8,67.84,18041.0,61.2209,61.284,61.1938,61.2299,18041.0
2020-08-21 15:45:00,67.84,67.88,67.74,67.77,31523.0,61.2299,61.266,61.1396,61.1667,31523.0
2020-08-21 15:50:00,67.78,67.88,67.78,67.88,34961.0,61.1757,61.266,61.1757,61.266,34961.0
2020-08-21 15:55:00,67.88,67.98,67.83,67.84,83797.0,61.266,61.3562,61.2209,61.2299,83797.0
2020-08-24 09:30:00,68.23,68.41,68.13,68.13,48602.0,61.5819,61.7443,61.4916,61.4916,48602.0
2020-08-24 09:35:00,68.1,68.2,67.98,68.07,13512.0,61.4645,61.5548,61.3562,61.4375,13512.0
2020-08-24 09:40:00,68.09,68.1,67.94,68.03,8405.0,61.4555,61.4645,61.3201,61.4014,8405.0
2020-08-24 09:45:00,68.06,68.12,67.98,68.06,9002.0,61.4284,61.4826,61.3562,61.4284,9002.0
2020-08-24 09:50:00,68.04,68.24,68.02,68.24,10922.0,61.4104,61.5909,61.3923,61.5909,10922.0
2020-08-24 09:55:00,68.28,68.35,68.22,68.25,7904.0,61.627,61.6902,61.5729,61.5999,7904.0
2020-08-24 10:00:00,68.25,68.39,68.16,68.35,19475.0,61.5999,61.7263,61.5187,61.6902,19475.0
2020-08-24 10:05:00,68.37,68.47,68.31,68.47,23064.0,61.7082,61.7985,61.6541,61.7985,23064.0
2020-08-24 10:10:00,68.48,68.49,68.31,68.41,7463.0,61.8075,61.8165,61.6541,61.7443,7463.0
2020-08-24 10:15:00,68.41,68.62,68.41,68.53,17013.0,61.7443,61.9339,61.7443,61.8526,17013.0
2020-08-24 10:20:00,68.53,68.65,68.52,68.64,12897.0,61.8526,61.961,61.8436,61.9519,12897.0
2020-08-24 10:25:00,68.65,68.71,68.57,68.7,10301.0,61.961,62.0151,61.8887,62.0061,10301.0
2020-08-24 10:30:00,68.7,68.84,68.7,68.75,10463.0,62.0061,62.1324,62.0061,62.0512,10463.0
2020-08-24 10:35:00,68.74,68.79,68.68,68.75,7741.0,62.0422,62.0873,61.988,62.0512,7741.0
2020-08-24 10:40:00,68.77,68.81,68.74,68.79,7261.0,62.0693,62.1054,62.0422,62.0873,7261.0
2020-08-24 10:45:00,68.78,68.78,68.65,68.73,9756.0,62.0783,62.0783,61.961,62.0332,9756.0
2020-08-24 10:50:00,68.73,68.83,68.72,68.73,8773.0,62.0332,62.1234,62.0241,62.0332,8773.0
2020-08-24 10:55:00,68.75,68.86,68.74,68.86,11357.0,62.0512,62.1505,62.0422,62.1505,11357.0
2020-08-24 11:00:00,68.86,68.86,68.68,68.75,11681.0,62.1505,62.1505,61.988,62.0512,11681.0
2020-08-24 11:05:00,68.74,68.89,68.73,68.84,20056.0,62.0422,62.1776,62.0332,62.1324,20056.0
2020-08-24 11:10:00,68.84,68.85,68.77,68.83,13244.0,62.1324,62.1415,62.0693,62.1234,13244.0
2020-08-24 11:15:00,68.82,68.99,68.81,68.99,18995.0,62.1144,62.2678,62.1054,62.2678,18995.0
2020-08-24 11:20:00,68.99,69.08,68.93,69.05,15145.0,62.2678,62.3491,62.2137,62.322,15145.0
2020-08-24 11:25:00,69.05,69.22,69.03,69.07,19596.0,62.322,62.4754,62.3039,62.34,19596.0
2020-08-24 11:30:00,69.03,69.17,69.01,69.16,13112.0,62.3039,62.4303,62.2859,62.4213,13112.0
2020-08-24 11:35:00,69.18,69.2,69.1,69.11,14779.0,62.4393,62.4574,62.3671,62.3761,14779.0
2020-08-24 11:40:00,69.1,69.14,69.06,69.07,13285.0,62.3671,62.4032,62.331,62.34,13285.0
2020-08-24 11:45:00,69.09,69.09,68.98,69.05,13198.0,62.3581,62.3581,62.2588,62.322,13198.0
2020-08-24 11:50:00,69.05,69.13,68.97,69.02,18627.0,62.322,62.3942,62.2498,62.2949,18627.0
2020-08-24 11:55:00,69.03,69.09,68.93,68.93,11137.0,62.3039,62.3581,62.2137,62.2137,11137.0
2020-08-24 12:00:00,68.93,68.97,68.88,68.93,9431.0,62.2137,62.2498,62.1685,62.2137,9431.0
2020-08-24 12:05:00,68.91,69.02,68.85,69.0,11121.0,62.1956,62.2949,62.1415,62.2769,11121.0
2020-08-24 12:10:00,69.03,69.06,68.99,69.06,13753.0,62.3039,62.331,62.2678,62.331,13753.0
2020-08-24 12:15:00,69.05,69.07,68.9,68.9,12047.0,62.322,62.34,62.1866,62.1866,12047.0
2020-08-24 12:20:00,68.91,68.92,68.83,68.87,7600.0,62.1956,62.2046,62.1234,62.1595,7600.0
2020-08-24 12:25:00,68.84,68.88,68.8,68.8,9050.0,62.1324,62.1685,62.0963,62.0963,9050.0
2020-08-24 12:30:00,68.8,68.85,68.78,68.79,9119.0,62.0963,62.1415,62.0783,62.0873,9119.0
2020-08-24 12:35:00,68.77,68.85,68.68,68.68,15516.0,62.0693,62.1415,61.988,61.988,15516.0
2020-08-24 12:40:00,68.71,68.74,68.66,68.7,15735.0,62.0151,62.0422,61.97,62.0061,15735.0
2020-08-24 12:45:00,68.67,68.69,68.58,68.61,32946.0,61.979,61.9971,61.8978,61.9249,32946.0
2020-08-24 12:50:00,68.63,68.67,68.52,68.55,29030.0,61.9429,61.979,61.8436,61.8707,29030.0
2020-08-24 12:55:00,68.55,68.58,68.49,68.56,9713.0,61.8707,61.8978,61.8165,61.8797,9713.0
2020-08-24 13:00:00,68.55,68.6,68.53,68.59,6395.0,61.8707,61.9158,61.8526,61.9068,6395.0
2020-08-24 13:05:00,68.59,68.62,68.57,68.6,24321.0,61.9068,61.9339,61.8887,61.9158,24321.0
2020-08-24 13:10:00,68.6,68.64,68.54,68.64,16692.0,61.9158,61.9519,61.8617,61.9519,16692.0
2020-08-24 13:15:00,68.62,68.62,68.53,68.57,8672.0,61.9339,61.9339,61.8526,61.8887,8672.0
2020-08-24 13:20:00,68.56,68.57,68.5,68.55,8312.0,61.8797,61.8887,61.8256,61.8707,8312.0
2020-08-24 13:25:00,68.56,68.67,68.56,68.59,35637.0,61.8797,61.979,61.8797,61.9068,35637.0
2020-08-24 13:30:00,68.6,68.63,68.57,68.61,21741.0,61.9158,61.9429,61.8887,61.9249,21741.0
2020-08-24 13:35:00,68.61,68.62,68.56,68.58,8020.0,61.9249,61.9339,61.8797,61.8978,8020.0
2020-08-24 13:40:00,68.58,68.64,68.57,68.59,14629.0,61.8978,61.9519,61.8887,61.9068,14629.0
2020-08-24 13:45:00,68.59,68.59,68.53,68.56,11298.0,61.9068,61.9068,61.8526,61.8797,11298.0
2020-08-24 13:50:00,68.57,68.65,68.53,68.57,92874.0,61.8887,61.961,61.8526,61.8887,92874.0
2020-08-24 13:55:00,68.58,68.64,68.49,68.49,29407.0,61.8978,61.9519,61.8165,61.8165,29407.0
2020-08-24 14:00:00,68.48,68.56,68.41,68.53,32680.0,61.8075,61.8797,61.7443,61.8526,32680.0
2020-08-24 14:05:00,68.54,68.71,68.54,68.65,48470.0,61.8617,62.0151,61.8617,61.961,48470.0
2020-08-24 14:10:00,68.64,68.73,68.64,68.73,56797.0,61.9519,62.0332,61.9519,62.0332,56797.0
2020-08-24 14:15:00,68.74,69.08,68.74,69.05,51590.0,62.0422,62.3491,62.0422,62.322,51590.0
2020-08-24 14:20:00,69.05,69.22,69.0,69.22,50047.0,62.322,62.4754,62.2769,62.4754,50047.0
2020-08-24 14:25:00,69.22,69.32,69.17,69.31,59062.0,62.4754,62.5657,62.4303,62.5566,59062.0
2020-08-24 14:30:00,69.31,69.34,69.19,69.24,42507.0,62.5566,62.5837,62.4483,62.4935,42507.0
2020-08-24 14:35:00,69.22,69.22,69.01,69.17,18947.0,62.4754,62.4754,62.2859,62.4303,18947.0
2020-08-24 14:40:00,69.15,69.18,69.08,69.13,36229.0,62.4122,62.4393,62.3491,62.3942,36229.0
2020-08-24 14:45:00,69.14,69.25,69.11,69.2,26995.0,62.4032,62.5025,62.3761,62.4574,26995.0
2020-08-24 14:50:00,69.2,69.37,69.2,69.27,51686.0,62.4574,62.6108,62.4574,62.5205,51686.0
2020-08-24 14:55:00,69.27,69.49,69.27,69.42,38320.0,62.5205,62.7191,62.5205,62.6559,38320.0
2020-08-24 15:00:00,69.42,69.46,69.34,69.4,41877.0,62.6559,62.692,62.5837,62.6379,41877.0
2020-08-24 15:05:00,69.41,69.44,69.36,69.41,24012.0,62.6469,62.674,62.6018,62.6469,24012.0
2020-08-24 15:10:00,69.42,69.46,69.39,69.44,30934.0,62.6559,62.692,62.6289,62.674,30934.0
2020-08-24 15:15:00,69.45,69.46,69.38,69.39,16120.0,62.683,62.692,62.6198,62.6289,16120.0
2020-08-24 15:20:00,69.39,69.43,69.35,69.42,22543.0,62.6289,62.665,62.5927,62.6559,22543.0
2020-08-24 15:25:00,69.42,69.43,69.39,69.39,16884.0,62.6559,62.665,62.6289,62.6289,16884.0
2020-08-24 15:30:00,69.39,69.43,69.35,69.37,28810.0,62.6289,62.665,62.5927,62.6108,28810.0
2020-08-24 15:35:00,69.37,69.42,69.36,69.38,27247.0,62.6108,62.6559,62.6018,62.6198,27247.0
2020-08-24 15:40:00,69.39,69.45,69.36,69.44,19889.0,62.6289,62.683,62.6018,62.674,19889.0
2020-08-24 15:45:00,69.44,69.53,69.41,69.52,39276.0,62.674,62.7552,62.6469,62.7462,39276.0
2020-08-24 15:50:00,69.53,69.56,69.47,69.51,70843.0,62.7552,62.7823,62.7011,62.7372,70843.0
2020-08-24 15:55:00,69.52,69.64,69.51,69.64,101621.0,62.7462,62.8545,62.7372,62.8545,101621.0
2020-08-25 09:30:00,70.29,70.29,69.92,69.98,100091.0,63.4412,63.4412,63.1072,63.1614,100091.0
2020-08-25 09:35:00,69.94,70.02,69.73,69.8,35915.0,63.1253,63.1975,62.9357,62.9989,35915.0
2020-08-25 09:40:00,69.79,69.88,69.71,69.77,23204.0,62.9899,63.0711,62.9177,62.9718,23204.0
2020-08-25 09:45:00,69.78,69.93,69.74,69.92,17655.0,62.9809,63.1162,62.9447,63.1072,17655.0
2020-08-25 09:50:00,69.95,70.26,69.94,70.18,25599.0,63.1343,63.4141,63.1253,63.3419,25599.0
2020-08-25 09:55:00,70.2,70.4,70.15,70.4,16277.0,63.3599,63.5404,63.3148,63.5404,16277.0
2020-08-25 10:00:00,70.43,70.49,70.1,70.17,33571.0,63.5675,63.6217,63.2697,63.3329,33571.0
2020-08-25 10:05:00,70.17,70.17,69.97,70.05,17309.0,63.3329,63.3329,63.1523,63.2245,17309.0
2020-08-25 10:10:00,70.03,70.04,69.82,69.84,23592.0,63.2065,63.2155,63.017,63.035,23592.0
2020-08-25 10:15:00,69.81,69.97,69.81,69.93,10819.0,63.0079,63.1523,63.0079,63.1162,10819.0
2020-08-25 10:20:00,69.92,70.18,69.83,69.92,58317.0,63.1072,63.3419,63.026,63.1072,58317.0
2020-08-25 10:25:00,69.92,69.95,69.78,69.86,11102.0,63.1072,63.1343,62.9809,63.0531,11102.0
2020-08-25 10:30:00,69.84,69.85,69.65,69.68,14568.0,63.035,63.044,62.8635,62.8906,14568.0
2020-08-25 10:35:00,69.68,69.81,69.61,69.8,9243.0,62.8906,63.0079,62.8274,62.9989,9243.0
2020-08-25 10:40:00,69.77,69.78,69.61,69.65,15755.0,62.9718,62.9809,62.8274,62.8635,15755.0
2020-08-25 10:45:00,69.66,69.67,69.52,69.57,15601.0,62.8725,62.8816,62.7462,62.7913,15601.0
2020-08-25 10:50:00,69.56,69.58,69.48,69.49,13914.0,62.7823,62.8003,62.7101,62.7191,13914.0
2020-08-25 10:55:00,69.48,69.49,69.39,69.44,27746.0,62.7101,62.7191,62.6289,62.674,27746.0
2020-08-25 11:00:00,69.45,69.52,69.38,69.45,12667.0,62.683,62.7462,62.6198,62.683,12667.0
2020-08-25 11:05:00,69.45,69.45,69.35,69.36,24490.0,62.683,62.683,62.5927,62.6018,24490.0
2020-08-25 11:10:00,69.39,69.43,69.33,69.42,20277.0,62.6289,62.665,62.5747,62.6559,20277.0
2020-08-25 11:15:00,69.4,69.42,69.28,69.28,13308.0,62.6379,62.6559,62.5296,62.5296,13308.0
2020-08-25 11:20:00,69.25,69.32,69.2,69.26,10277.0,62.5025,62.5657,62.4574,62.5115,10277.0
2020-08-25 11:25:00,69.25,69.38,69.25,69.38,11654.0,62.5025,62.6198,62.5025,62.6198,11654.0
2020-08-25 11:30:00,69.38,69.38,69.3,69.32,9933.0,62.6198,62.6198,62.5476,62.5657,9933.0
2020-08-25 11:35:00,69.31,69.32,69.25,69.25,10807.0,62.5566,62.5657,62.5025,62.5025,10807.0
2020-08-25 11:40:00,69.25,69.27,69.14,69.16,11629.0,62.5025,62.5205,62.4032,62.4213,11629.0
2020-08-25 11:45:00,69.16,69.25,69.11,69.2,8884.0,62.4213,62.5025,62.3761,62.4574,8884.0
2020-08-25 11:50:00,69.2,69.25,69.19,69.24,9667.0,62.4574,62.5025,62.4483,62.4935,9667.0
2020-08-25 11:55:00,69.22,69.25,69.2,69.22,8846.0,62.4754,62.5025,62.4574,62.4754,8846.0
2020-08-25 12:00:00,69.22,69.27,69.15,69.27,8785.0,62.4754,62.5205,62.4122,62.5205,8785.0
2020-08-25 12:05:00,69.29,69.44,69.29,69.44,11090.0,62.5386,62.674,62.5386,62.674,11090.0
2020-08-25 12:10:00,69.43,69.43,69.29,69.31,11194.0,62.665,62.665,62.5386,62.5566,11194.0
2020-08-25 12:15:00,69.3,69.38,69.3,69.32,15828.0,62.5476,62.6198,62.5476,62.5657,15828.0
2020-08-25 12:20:00,69.31,69.36,69.31,69.33,6770.0,62.5566,62.6018,62.5566,62.5747,6770.0
2020-08-25 12:25:00,69.33,69.4,69.3,69.31,7310.0,62.5747,62.6379,62.5476,62.5566,7310.0
2020-08-25 12:30:00,69.3,69.35,69.25,69.34,7971.0,62.5476,62.5927,62.5025,62.5837,7971.0
2020-08-25 12:35:00,69.35,69.46,69.34,69.44,9773.0,62.5927,62.692,62.5837,62.674,9773.0
2020-08-25 12:40:00,69.45,69.51,69.44,69.5,13859.0,62.683,62.7372,62.674,62.7281,13859.0
2020-08-25 12:45:00,69.5,69.52,69.47,69.5,4345.0,62.7281,62.7462,62.7011,62.7281,4345.0
2020-08-25 12:50:00,69.51,69.51,69.37,69.41,8828.0,62.7372,62.7372,62.6108,62.6469,8828.0
2020-08-25 12:55:00,69.41,69.45,69.35,69.44,10503.0,62.6469,62.683,62.5927,62.674,10503.0
2020-08-25 13:00:00,69.44,69.44,69.41,69.42,11286.0,62.674,62.674,62.6469,62.6559,11286.0
2020-08-25 13:05:00,69.42,69.44,69.41,69.41,9454.0,62.6559,62.674,62.6469,62.6469,9454.0
2020-08-25 13:10:00,69.41,69.42,69.33,69.33,20863.0,62.6469,62.6559,62.5747,62.5747,20863.0
2020-08-25 13:15:00,69.35,69.44,69.35,69.42,6212.0,62.5927,62.674,62.5927,62.6559,6212.0
2020-08-25 13:20:00,69.43,69.48,69.43,69.46,4225.0,62.665,62.7101,62.665,62.692,4225.0
2020-08-25 13:25:00,69.48,69.55,69.48,69.52,7469.0,62.7101,62.7733,62.7101,62.7462,7469.0
2020-08-25 13:30:00,69.52,69.6,69.51,69.57,5193.0,62.7462,62.8184,62.7372,62.7913,5193.0
2020-08-25 13:35:00,69.59,69.59,69.51,69.56,6813.0,62.8094,62.8094,62.7372,62.7823,6813.0
2020-08-25 13:40:00,69.56,69.57,69.51,69.55,9735.0,62.7823,62.7913,62.7372,62.7733,9735.0
2020-08-25 13:45:00,69.55,69.57,69.51,69.53,6233.0,62.7733,62.7913,62.7372,62.7552,6233.0
2020-08-25 13:50:00,69.53,69.6,69.53,69.59,12037.0,62.7552,62.8184,62.7552,62.8094,12037.0
2020-08-25 13:55:00,69.59,69.59,69.53,69.54,7582.0,62.8094,62.8094,62.7552,62.7642,7582.0
2020-08-25 14:00:00,69.54,69.55,69.47,69.55,11877.0,62.7642,62.7733,62.7011,62.7733,11877.0
2020-08-25 14:05:00,69.54,69.56,69.49,69.49,7709.0,62.7642,62.7823,62.7191,62.7191,7709.0
2020-08-25 14:10:00,69.49,69.52,69.45,69.45,16667.0,62.7191,62.7462,62.683,62.683,16667.0
2020-08-25 14:15:00,69.45,69.51,69.34,69.49,16192.0,62.683,62.7372,62.5837,62.7191,16192.0
2020-08-25 14:20:00,69.5,69.51,69.47,69.47,4439.0,62.7281,62.7372,62.7011,62.7011,4439.0
2020-08-25 14:25:00,69.48,69.49,69.43,69.44,7651.0,62.7101,62.7191,62.665,62.674,7651.0
2020-08-25 14:30:00,69.43,69.48,69.43,69.44,6716.0,62.665,62.7101,62.665,62.674,6716.0
2020-08-25 14:35:00,69.43,69.47,69.39,69.45,8108.0,62.665,62.7011,62.6289,62.683,8108.0
2020-08-25 14:40:00,69.47,69.53,69.47,69.53,8014.0,62.7011,62.7552,62.7011,62.7552,8014.0
2020-08-25 14:45:00,69.51,69.57,69.5,69.57,6403.0,62.7372,62.7913,62.7281,62.7913,6403.0
2020-08-25 14:50:00,69.57,69.65,69.55,69.64,30623.0,62.7913,62.8635,62.7733,62.8545,30623.0
2020-08-25 14:55:00,69.64,69.67,69.58,69.66,66180.0,62.8545,62.8816,62.8003,62.8725,66180.0
2020-08-25 15:00:00,69.67,69.71,69.64,69.69,24497.0,62.8816,62.9177,62.8545,62.8996,24497.0
2020-08-25 15:05:00,69.69,69.72,69.65,69.72,21249.0,62.8996,62.9267,62.8635,62.9267,21249.0
2020-08-25 15:10:00,69.71,69.73,69.67,69.7,15307.0,62.9177,62.9357,62.8816,62.9086,15307.0
2020-08-25 15:15:00,69.7,69.73,69.69,69.73,11805.0,62.9086,62.9357,62.8996,62.9357,11805.0
2020-08-25 15:20:00,69.73,69.74,69.67,69.7,20329.0,62.9357,62.9447,62.8816,62.9086,20329.0
2020-08-25 15:25:00,69.7,69.78,69.7,69.77,15165.0,62.9086,62.9809,62.9086,62.9718,15165.0
2020-08-25 15:30:00,69.76,69.8,69.74,69.75,22886.0,62.9628,62.9989,62.9447,62.9538,22886.0
2020-08-25 15:35:00,69.76,69.78,69.74,69.77,35330.0,62.9628,62.9809,62.9447,62.9718,35330.0
2020-08-25 15:40:00,69.77,69.78,69.72,69.77,24385.0,62.9718,62.9809,62.9267,62.9718,24385.0
2020-08-25 15:45:00,69.77,69.84,69.74,69.81,35043.0,62.9718,63.035,62.9447,63.0079,35043.0
2020-08-25 15:50:00,69.82,69.86,69.78,69.85,60927.0,63.017,63.0531,62.9809,63.044,60927.0
2020-08-25 15:55:00,69.86,69.86,69.72,69.79,125337.0,63.0531,63.0531,62.9267,62.9899,125337.0
2020-08-26 09:30:00,69.87,69.87,69.27,69.62,82185.0,63.0621,63.0621,62.5205,62.8364,82185.0
2020-08-26 09:35:00,69.64,69.64,69.19,69.2,8721.0,62.8545,62.8545,62.4483,62.4574,8721.0
2020-08-26 09:40:00,69.21,69.32,69.15,69.18,12409.0,62.4664,62.5657,62.4122,62.4393,12409.0
2020-08-26 09:45:00,69.14,69.22,69.04,69.22,14133.0,62.4032,62.4754,62.313,62.4754,14133.0
2020-08-26 09:50:00,69.23,69.36,69.12,69.35,11913.0,62.4844,62.6018,62.3852,62.5927,11913.0
2020-08-26 09:55:00,69.36,69.36,69.24,69.33,6421.0,62.6018,62.6018,62.4935,62.5747,6421.0
2020-08-26 10:00:00,69.32,69.53,69.27,69.51,14389.0,62.5657,62.7552,62.5205,62.7372,14389.0
2020-08-26 10:05:00,69.53,69.63,69.51,69.6,9602.0,62.7552,62.8455,62.7372,62.8184,9602.0
2020-08-26 10:10:00,69.58,69.73,69.57,69.66,5762.0,62.8003,62.9357,62.7913,62.8725,5762.0
2020-08-26 10:15:00,69.66,69.66,69.43,69.43,8058.0,62.8725,62.8725,62.665,62.665,8058.0
2020-08-26 10:20:00,69.47,69.47,69.34,69.36,15056.0,62.7011,62.7011,62.5837,62.6018,15056.0
2020-08-26 10:25:00,69.36,69.46,69.34,69.39,75142.0,62.6018,62.692,62.5837,62.6289,75142.0
2020-08-26 10:30:00,69.37,69.39,69.29,69.39,5419.0,62.6108,62.6289,62.5386,62.6289,5419.0
2020-08-26 10:35:00,69.41,69.44,69.35,69.36,14018.0,62.6469,62.674,62.5927,62.6018,14018.0
2020-08-26 10:40:00,69.39,69.45,69.39,69.4,13809.0,62.6289,62.683,62.6289,62.6379,13809.0
2020-08-26 10:45:00,69.4,69.45,69.39,69.39,7297.0,62.6379,62.683,62.6289,62.6289,7297.0
2020-08-26 10:50:00,69.4,69.47,69.4,69.45,14153.0,62.6379,62.7011,62.6379,62.683,14153.0
2020-08-26 10:55:00,69.45,69.45,69.28,69.32,12445.0,62.683,62.683,62.5296,62.5657,12445.0
2020-08-26 11:00:00,69.31,69.33,69.21,69.27,20840.0,62.5566,62.5747,62.4664,62.5205,20840.0
2020-08-26 11:05:00,69.32,69.34,69.26,69.3,7668.0,62.5657,62.5837,62.5115,62.5476,7668.0
2020-08-26 11:10:00,69.31,69.55,69.29,69.45,19617.0,62.5566,62.7733,62.5386,62.683,19617.0
2020-08-26 11:15:00,69.44,69.52,69.42,69.44,8025.0,62.674,62.7462,62.6559,62.674,8025.0
2020-08-26 11:20:00,69.44,69.48,69.43,69.45,9230.0,62.674,62.7101,62.665,62.683,9230.0
2020-08-26 11:25:00,69.46,69.47,69.42,69.44,12302.0,62.692,62.7011,62.6559,62.674,12302.0
2020-08-26 11:30:00,69.44,69.44,69.3,69.36,7932.0,62.674,62.674,62.5476,62.6018,7932.0
2020-08-26 11:35:00,69.36,69.4,69.33,69.37,17654.0,62.6018,62.6379,62.5747,62.6108,17654.0
2020-08-26 11:40:00,69.37,69.43,69.35,69.43,7161.0,62.6108,62.665,62.5927,62.665,7161.0
2020-08-26 11:45:00,69.42,69.51,69.41,69.47,7690.0,62.6559,62.7372,62.6469,62.7011,7690.0
2020-08-26 11:50:00,69.48,69.51,69.45,69.46,8914.0,62.7101,62.7372,62.683,62.692,8914.0
2020-08-26 11:55:00,69.45,69.46,69.41,69.45,8492.0,62.683,62.692,62.6469,62.683,8492.0
2020-08-26 12:00:00,69.49,69.51,69.42,69.44,18404.0,62.7191,62.7372,62.6559,62.674,18404.0
2020-08-26 12:05:00,69.45,69.53,69.43,69.45,10576.0,62.683,62.7552,62.665,62.683,10576.0
2020-08-26 12:10:00,69.45,69.49,69.45,69.48,8194.0,62.683,62.7191,62.683,62.7101,8194.0
2020-08-26 12:15:00,69.48,69.51,69.47,69.47,7082.0,62.7101,62.7372,62.7011,62.7011,7082.0
2020-08-26 12:20:00,69.49,69.54,69.48,69.54,6071.0,62.7191,62.7642,62.7101,62.7642,6071.0
2020-08-26 12:25:00,69.54,69.54,69.45,69.5,14056.0,62.7642,62.7642,62.683,62.7281,14056.0
2020-08-26 12:30:00,69.5,69.52,69.47,69.52,10900.0,62.7281,62.7462,62.7011,62.7462,10900.0
2020-08-26 12:35:00,69.52,69.61,69.49,69.59,20548.0,62.7462,62.8274,62.7191,62.8094,20548.0
2020-08-26 12:40:00,69.59,69.69,69.57,69.67,11872.0,62.8094,62.8996,62.7913,62.8816,11872.0
2020-08-26 12:45:00,69.67,69.83,69.67,69.77,27360.0,62.8816,63.026,62.8816,62.9718,27360.0
2020-08-26 12:50:00,69.78,69.78,69.64,69.66,5897.0,62.9809,62.9809,62.8545,62.8725,5897.0
2020-08-26 12:55:00,69.64,69.66,69.6,69.64,7018.0,62.8545,62.8725,62.8184,62.8545,7018.0
2020-08-26 13:00:00,69.65,69.72,69.64,69.67,6469.0,62.8635,62.9267,62.8545,62.8816,6469.0
2020-08-26 13:05:00,69.67,69.71,69.65,69.66,8032.0,62.8816,62.9177,62.8635,62.8725,8032.0
2020-08-26 13:10:00,69.68,69.75,69.68,69.74,10419.0,62.8906,62.9538,62.8906,62.9447,10419.0
2020-08-26 13:15:00,69.73,69.81,69.72,69.78,8630.0,62.9357,63.0079,62.9267,62.9809,8630.0
2020-08-26 13:20:00,69.78,69.81,69.75,69.75,15313.0,62.9809,63.0079,62.9538,62.9538,15313.0
2020-08-26 13:25:00,69.76,69.78,69.73,69.78,14247.0,62.9628,62.9809,62.9357,62.9809,14247.0
2020-08-26 13:30:00,69.77,69.82,69.75,69.82,10478.0,62.9718,63.017,62.9538,63.017,10478.0
2020-08-26 13:35:00,69.81,69.86,69.79,69.84,13433.0,63.0079,63.0531,62.9899,63.035,13433.0
2020-08-26 13:40:00,69.83,69.92,69.81,69.91,9997.0,63.026,63.1072,63.0079,63.0982,9997.0
2020-08-26 13:45:00,69.89,69.92,69.85,69.88,6968.0,63.0801,63.1072,63.044,63.0711,6968.0
2020-08-26 13:50:00,69.88,69.9,69.87,69.88,12036.0,63.0711,63.0892,63.0621,63.0711,12036.0
2020-08-26 13:55:00,69.88,69.95,69.84,69.88,16884.0,63.0711,63.1343,63.035,63.0711,16884.0
2020-08-26 14:00:00,69.87,69.97,69.87,69.96,9403.0,63.0621,63.1523,63.0621,63.1433,9403.0
2020-08-26 14:05:00,69.95,70.05,69.93,70.03,18662.0,63.1343,63.2245,63.1162,63.2065,18662.0
2020-08-26 14:10:00,70.03,70.03,70.0,70.02,7223.0,63.2065,63.2065,63.1794,63.1975,7223.0
2020-08-26 14:15:00,70.03,70.12,70.02,70.11,17859.0,63.2065,63.2877,63.1975,63.2787,17859.0
2020-08-26 14:20:00,70.11,70.19,70.1,70.19,8386.0,63.2787,63.3509,63.2697,63.3509,8386.0
2020-08-26 14:25:00,70.18,70.24,70.11,70.11,9692.0,63.3419,63.396,63.2787,63.2787,9692.0
2020-08-26 14:30:00,70.11,70.15,70.08,70.1,11251.0,63.2787,63.3148,63.2516,63.2697,11251.0
2020-08-26 14:35:00,70.11,70.17,70.11,70.16,17741.0,63.2787,63.3329,63.2787,63.3238,17741.0
2020-08-26 14:40:00,70.16,70.23,70.13,70.2,16246.0,63.3238,63.387,63.2967,63.3599,16246.0
2020-08-26 14:45:00,70.2,70.23,70.16,70.16,12521.0,63.3599,63.387,63.3238,63.3238,12521.0
2020-08-26 14:50:00,70.15,70.31,70.14,70.27,100383.0,63.3148,63.4592,63.3058,63.4231,100383.0
2020-08-26 14:55:00,70.28,70.4,70.26,70.35,30967.0,63.4321,63.5404,63.4141,63.4953,30967.0
2020-08-26 15:00:00,70.35,70.4,70.32,70.39,30360.0,63.4953,63.5404,63.4682,63.5314,30360.0
2020-08-26 15:05:00,70.39,70.56,70.38,70.52,30631.0,63.5314,63.6849,63.5224,63.6487,30631.0
2020-08-26 15:10:00,70.52,70.63,70.49,70.63,62814.0,63.6487,63.748,63.6217,63.748,62814.0
2020-08-26 15:15:00,70.62,70.63,70.48,70.55,43877.0,63.739,63.748,63.6126,63.6758,43877.0
2020-08-26 15:20:00,70.55,70.65,70.55,70.63,36900.0,63.6758,63.7661,63.6758,63.748,36900.0
2020-08-26 15:25:00,70.63,70.71,70.62,70.68,61710.0,63.748,63.8202,63.739,63.7932,61710.0
2020-08-26 15:30:00,70.68,70.71,70.51,70.55,110430.0,63.7932,63.8202,63.6397,63.6758,110430.0
2020-08-26 15:35:00,70.55,70.64,70.55,70.58,99131.0,63.6758,63.7571,63.6758,63.7029,99131.0
2020-08-26 15:40:00,70.58,70.6,70.49,70.55,92448.0,63.7029,63.721,63.6217,63.6758,92448.0
2020-08-26 15:45:00,70.55,70.58,70.47,70.53,107212.0,63.6758,63.7029,63.6036,63.6578,107212.0
2020-08-26 15:50:00,70.54,70.58,70.29,70.4,164366.0,63.6668,63.7029,63.4412,63.5404,164366.0
2020-08-26 15:55:00,70.39,70.41,70.2,70.27,240371.0,63.5314,63.5495,63.3599,63.4231,240371.0
2020-08-27 09:30:00,70.72,71.12,70.67,70.98,83294.0,63.8293,64.1903,63.7841,64.0639,83294.0
2020-08-27 09:35:00,70.98,71.19,70.76,70.78,25997.0,64.0639,64.2535,63.8654,63.8834,25997.0
2020-08-27 09:40:00,70.75,70.85,70.39,70.66,51129.0,63.8563,63.9466,63.5314,63.7751,51129.0
2020-08-27 09:45:00,70.67,70.81,70.57,70.73,22739.0,63.7841,63.9105,63.6939,63.8383,22739.0
2020-08-27 09:50:00,70.71,70.8,70.62,70.74,28222.0,63.8202,63.9015,63.739,63.8473,28222.0
2020-08-27 09:55:00,70.75,71.11,70.74,71.08,22002.0,63.8563,64.1813,63.8473,64.1542,22002.0
2020-08-27 10:00:00,71.09,71.19,71.05,71.07,20447.0,64.1632,64.2535,64.1271,64.1452,20447.0
2020-08-27 10:05:00,71.06,71.11,70.65,70.66,12238.0,64.1361,64.1813,63.7661,63.7751,12238.0
2020-08-27 10:10:00,70.68,70.73,70.3,70.33,20800.0,63.7932,63.8383,63.4502,63.4773,20800.0
2020-08-27 10:15:00,70.33,70.34,70.21,70.26,21154.0,63.4773,63.4863,63.369,63.4141,21154.0
2020-08-27 10:20:00,70.26,70.35,70.09,70.17,21961.0,63.4141,63.4953,63.2606,63.3329,21961.0
2020-08-27 10:25:00,70.15,70.23,70.05,70.12,29341.0,63.3148,63.387,63.2245,63.2877,29341.0
2020-08-27 10:30:00,70.09,70.18,70.0,70.14,14589.0,63.2606,63.3419,63.1794,63.3058,14589.0
2020-08-27 10:35:00,70.13,70.13,69.94,69.99,8214.0,63.2967,63.2967,63.1253,63.1704,8214.0
2020-08-27 10:40:00,69.93,69.99,69.83,69.87,10565.0,63.1162,63.1704,63.026,63.0621,10565.0
2020-08-27 10:45:00,69.85,69.97,69.82,69.85,29986.0,63.044,63.1523,63.017,63.044,29986.0
2020-08-27 10:50:00,69.84,69.92,69.78,69.78,36631.0,63.035,63.1072,62.9809,62.9809,36631.0
2020-08-27 10:55:00,69.79,69.8,69.67,69.75,21102.0,62.9899,62.9989,62.8816,62.9538,21102.0
2020-08-27 11:00:00,69.74,69.75,69.45,69.46,23489.0,62.9447,62.9538,62.683,62.692,23489.0
2020-08-27 11:05:00,69.47,69.48,69.34,69.34,22854.0,62.7011,62.7101,62.5837,62.5837,22854.0
2020-08-27 11:10:00,69.37,69.43,69.28,69.28,21811.0,62.6108,62.665,62.5296,62.5296,21811.0
2020-08-27 11:15:00,69.26,69.3,69.14,69.23,46666.0,62.5115,62.5476,62.4032,62.4844,46666.0
2020-08-27 11:20:00,69.23,69.27,69.16,69.26,17569.0,62.4844,62.5205,62.4213,62.5115,17569.0
2020-08-27 11:25:00,69.25,69.34,69.17,69.34,25928.0,62.5025,62.5837,62.4303,62.5837,25928.0
2020-08-27 11:30:00,69.36,69.37,69.13,69.23,15543.0,62.6018,62.6108,62.3942,62.4844,15543.0
2020-08-27 11:35:00,69.24,69.41,69.24,69.41,9370.0,62.4935,62.6469,62.4935,62.6469,9370.0
2020-08-27 11:40:00,69.41,69.51,69.41,69.48,6901.0,62.6469,62.7372,62.6469,62.7101,6901.0
2020-08-27 11:45:00,69.49,69.55,69.47,69.53,10495.0,62.7191,62.7733,62.7011,62.7552,10495.0
2020-08-27 11:50:00,69.52,69.63,69.5,69.62,7812.0,62.7462,62.8455,62.7281,62.8364,7812.0
2020-08-27 11:55:00,69.62,69.66,69.56,69.66,11186.0,62.8364,62.8725,62.7823,62.8725,11186.0
2020-08-27 12:00:00,69.65,69.68,69.49,69.59,10241.0,62.8635,62.8906,62.7191,62.8094,10241.0
2020-08-27 12:05:00,69.59,69.64,69.54,69.57,7136.0,62.8094,62.8545,62.7642,62.7913,7136.0
2020-08-27 12:10:00,69.53,69.66,69.53,69.65,12015.0,62.7552,62.8725,62.7552,62.8635,12015.0
2020-08-27 12:15:00,69.66,69.66,69.53,69.55,30732.0,62.8725,62.8725,62.7552,62.7733,30732.0
2020-08-27 12:20:00,69.55,69.58,69.48,69.54,11109.0,62.7733,62.8003,62.7101,62.7642,11109.0
2020-08-27 12:25:00,69.52,69.54,69.38,69.39,12421.0,62.7462,62.7642,62.6198,62.6289,12421.0
2020-08-27 12:30:00,69.39,69.48,69.37,69.38,11491.0,62.6289,62.7101,62.6108,62.6198,11491.0
2020-08-27 12:35:00,69.36,69.36,69.2,69.29,10338.0,62.6018,62.6018,62.4574,62.5386,10338.0
2020-08-27 12:40:00,69.28,69.28,69.17,69.27,19907.0,62.5296,62.5296,62.4303,62.5205,19907.0
2020-08-27 12:45:00,69.26,69.33,69.21,69.28,8025.0,62.5115,62.5747,62.4664,62.5296,8025.0
2020-08-27 12:50:00,69.33,69.33,69.17,69.22,12921.0,62.5747,62.5747,62.4303,62.4754,12921.0
2020-08-27 12:55:00,69.22,69.32,69.21,69.27,6433.0,62.4754,62.5657,62.4664,62.5205,6433.0
2020-08-27 13:00:00,69.26,69.27,69.18,69.23,15016.0,62.5115,62.5205,62.4393,62.4844,15016.0
2020-08-27 13:05:00,69.21,69.38,69.18,69.37,11405.0,62.4664,62.6198,62.4393,62.6108,11405.0
2020-08-27 13:10:00,69.34,69.51,69.34,69.49,4587.0,62.5837,62.7372,62.5837,62.7191,4587.0
2020-08-27 13:15:00,69.5,69.52,69.44,69.45,8578.0,62.7281,62.7462,62.674,62.683,8578.0
2020-08-27 13:20:00,69.44,69.54,69.42,69.51,8005.0,62.674,62.7642,62.6559,62.7372,8005.0
2020-08-27 13:25:00,69.55,69.57,69.46,69.51,12844.0,62.7733,62.7913,62.692,62.7372,12844.0
2020-08-27 13:30:00,69.51,69.58,69.51,69.53,6080.0,62.7372,62.8003,62.7372,62.7552,6080.0
2020-08-27 13:35:00,69.54,69.56,69.48,69.5,14917.0,62.7642,62.7823,62.7101,62.7281,14917.0
2020-08-27 13:40:00,69.5,69.52,69.37,69.42,10496.0,62.7281,62.7462,62.6108,62.6559,10496.0
2020-08-27 13:45:00,69.41,69.5,69.39,69.44,8183.0,62.6469,62.7281,62.6289,62.674,8183.0
2020-08-27 13:50:00,69.44,69.46,69.35,69.38,13466.0,62.674,62.692,62.5927,62.6198,13466.0
2020-08-27 13:55:00,69.36,69.58,69.36,69.54,13744.0,62.6018,62.8003,62.6018,62.7642,13744.0
2020-08-27 14:00:00,69.52,69.68,69.5,69.63,10662.0,62.7462,62.8906,62.7281,62.8455,10662.0
2020-08-27 14:05:00,69.61,69.62,69.53,69.53,7456.0,62.8274,62.8364,62.7552,62.7552,7456.0
2020-08-27 14:10:00,69.53,69.62,69.53,69.6,13154.0,62.7552,62.8364,62.7552,62.8184,13154.0
2020-08-27 14:15:00,69.59,69.63,69.53,69.54,16522.0,62.8094,62.8455,62.7552,62.7642,16522.0
2020-08-27 14:20:00,69.55,69.55,69.5,69.5,13148.0,62.7733,62.7733,62.7281,62.7281,13148.0
2020-08-27 14:25:00,69.51,69.68,69.51,69.66,14860.0,62.7372,62.8906,62.7372,62.8725,14860.0
2020-08-27 14:30:00,69.66,69.66,69.57,69.57,11739.0,62.8725,62.8725,62.7913,62.7913,11739.0
2020-08-27 14:35:00,69.58,69.61,69.56,69.58,8879.0,62.8003,62.8274,62.7823,62.8003,8879.0
2020-08-27 14:40:00,69.59,69.75,69.53,69.53,35374.0,62.8094,62.9538,62.7552,62.7552,35374.0
2020-08-27 14:45:00,69.52,69.61,69.51,69.61,18832.0,62.7462,62.8274,62.7372,62.8274,18832.0
2020-08-27 14:50:00,69.61,69.7,69.6,69.64,19479.0,62.8274,62.9086,62.8184,62.8545,19479.0
2020-08-27 14:55:00,69.63,69.66,69.55,69.55,17107.0,62.8455,62.8725,62.7733,62.7733,17107.0
2020-08-27 15:00:00,69.55,69.66,69.54,69.64,11104.0,62.7733,62.8725,62.7642,62.8545,11104.0
2020-08-27 15:05:00,69.64,69.74,69.58,69.74,5831.0,62.8545,62.9447,62.8003,62.9447,5831.0
2020-08-27 15:10:00,69.74,69.79,69.72,69.74,12954.0,62.9447,62.9899,62.9267,62.9447,12954.0
2020-08-27 15:15:00,69.75,69.86,69.72,69.83,9501.0,62.9538,63.0531,62.9267,63.026,9501.0
2020-08-27 15:20:00,69.82,69.85,69.76,69.8,12326.0,63.017,63.044,62.9628,62.9989,12326.0
2020-08-27 15:25:00,69.8,69.8,69.66,69.67,9705.0,62.9989,62.9989,62.8725,62.8816,9705.0
2020-08-27 15:30:00,69.68,69.7,69.63,69.67,18153.0,62.8906,62.9086,62.8455,62.8816,18153.0
2020-08-27 15:35:00,69.67,69.7,69.61,69.67,16951.0,62.8816,62.9086,62.8274,62.8816,16951.0
2020-08-27 15:40:00,69.67,69.75,69.66,69.68,19558.0,62.8816,62.9538,62.8725,62.8906,19558.0
2020-08-27 15:45:00,69.68,69.73,69.59,69.61,23889.0,62.8906,62.9357,62.8094,62.8274,23889.0
2020-08-27 15:50:00,69.62,69.66,69.57,69.65,36088.0,62.8364,62.8725,62.7913,62.8635,36088.0
2020-08-27 15:55:00,69.66,69.71,69.55,69.58,83598.0,62.8725,62.9177,62.7733,62.8003,83598.0
2020-08-28 09:30:00,69.61,69.71,69.27,69.68,58881.0,62.8274,62.9177,62.5205,62.8906,58881.0
2020-08-28 09:35:00,69.74,69.99,69.65,69.99,19811.0,62.9447,63.1704,62.8635,63.1704,19811.0
2020-08-28 09:40:00,70.0,70.0,69.79,69.82,13391.0,63.1794,63.1794,62.9899,63.017,13391.0
2020-08-28 09:45:00,69.79,70.12,69.76,70.03,23356.0,62.9899,63.2877,62.9628,63.2065,23356.0
2020-08-28 09:50:00,70.06,70.09,69.95,70.03,31336.0,63.2336,63.2606,63.1343,63.2065,31336.0
2020-08-28 09:55:00,70.05,70.11,69.96,70.03,30413.0,63.2245,63.2787,63.1433,63.2065,30413.0
2020-08-28 10:00:00,69.95,70.0,69.83,69.96,24544.0,63.1343,63.1794,63.026,63.1433,24544.0
2020-08-28 10:05:00,69.95,70.0,69.89,69.99,16681.0,63.1343,63.1794,63.0801,63.1704,16681.0
2020-08-28 10:10:00,69.98,70.03,69.93,69.98,18378.0,63.1614,63.2065,63.1162,63.1614,18378.0
2020-08-28 10:15:00,69.98,70.04,69.93,70.0,26586.0,63.1614,63.2155,63.1162,63.1794,26586.0
2020-08-28 10:20:00,70.05,70.14,70.04,70.13,13452.0,63.2245,63.3058,63.2155,63.2967,13452.0
2020-08-28 10:25:00,70.12,70.12,70.04,70.04,19157.0,63.2877,63.2877,63.2155,63.2155,19157.0
2020-08-28 10:30:00,70.03,70.14,69.98,69.99,29675.0,63.2065,63.3058,63.1614,63.1704,29675.0
2020-08-28 10:35:00,69.98,69.98,69.85,69.95,21224.0,63.1614,63.1614,63.044,63.1343,21224.0
2020-08-28 10:40:00,69.96,70.0,69.94,70.0,18520.0,63.1433,63.1794,63.1253,63.1794,18520.0
2020-08-28 10:45:00,70.0,70.1,70.0,70.09,14263.0,63.1794,63.2697,63.1794,63.2606,14263.0
2020-08-28 10:50:00,70.09,70.12,70.03,70.09,21421.0,63.2606,63.2877,63.2065,63.2606,21421.0
2020-08-28 10:55:00,70.08,70.09,70.0,70.07,19455.0,63.2516,63.2606,63.1794,63.2426,19455.0
2020-08-28 11:00:00,70.07,70.09,70.02,70.08,13961.0,63.2426,63.2606,63.1975,63.2516,13961.0
2020-08-28 11:05:00,70.1,70.18,70.09,70.1,14170.0,63.2697,63.3419,63.2606,63.2697,14170.0
2020-08-28 11:10:00,70.1,70.13,70.08,70.09,9593.0,63.2697,63.2967,63.2516,63.2606,9593.0
2020-08-28 11:15:00,70.09,70.13,70.05,70.08,9177.0,63.2606,63.2967,63.2245,63.2516,9177.0
2020-08-28 11:20:00,70.07,70.15,70.06,70.13,12473.0,63.2426,63.3148,63.2336,63.2967,12473.0
2020-08-28 11:25:00,70.13,70.14,70.08,70.09,11100.0,63.2967,63.3058,63.2516,63.2606,11100.0
2020-08-28 11:30:00,70.11,70.11,70.07,70.1,11367.0,63.2787,63.2787,63.2426,63.2697,11367.0
2020-08-28 11:35:00,70.11,70.16,70.1,70.15,9006.0,63.2787,63.3238,63.2697,63.3148,9006.0
2020-08-28 11:40:00,70.14,70.26,70.13,70.26,18805.0,63.3058,63.4141,63.2967,63.4141,18805.0
2020-08-28 11:45:00,70.25,70.25,70.13,70.17,19177.0,63.4051,63.4051,63.2967,63.3329,19177.0
2020-08-28 11:50:00,70.16,70.17,70.08,70.11,12368.0,63.3238,63.3329,63.2516,63.2787,12368.0
2020-08-28 11:55:00,70.1,70.17,70.09,70.1,10655.0,63.2697,63.3329,63.2606,63.2697,10655.0
2020-08-28 12:00:00,70.11,70.17,70.08,70.16,12321.0,63.2787,63.3329,63.2516,63.3238,12321.0
2020-08-28 12:05:00,70.15,70.19,70.12,70.19,13536.0,63.3148,63.3509,63.2877,63.3509,13536.0
2020-08-28 12:10:00,70.19,70.23,70.15,70.23,7789.0,63.3509,63.387,63.3148,63.387,7789.0
2020-08-28 12:15:00,70.24,70.26,70.18,70.2,15804.0,63.396,63.4141,63.3419,63.3599,15804.0
2020-08-28 12:20:00,70.19,70.22,70.13,70.16,11006.0,63.3509,63.378,63.2967,63.3238,11006.0
2020-08-28 12:25:00,70.15,70.17,70.11,70.13,9250.0,63.3148,63.3329,63.2787,63.2967,9250.0
2020-08-28 12:30:00,70.13,70.17,70.13,70.14,11077.0,63.2967,63.3329,63.2967,63.3058,11077.0
2020-08-28 12:35:00,70.14,70.16,70.09,70.16,14597.0,63.3058,63.3238,63.2606,63.3238,14597.0
2020-08-28 12:40:00,70.17,70.28,70.16,70.28,11350.0,63.3329,63.4321,63.3238,63.4321,11350.0
2020-08-28 12:45:00,70.28,70.34,70.23,70.34,9802.0,63.4321,63.4863,63.387,63.4863,9802.0
2020-08-28 12:50:00,70.32,70.37,70.32,70.36,7780.0,63.4682,63.5134,63.4682,63.5043,7780.0
2020-08-28 12:55:00,70.37,70.45,70.37,70.43,11957.0,63.5134,63.5856,63.5134,63.5675,11957.0
2020-08-28 13:00:00,70.44,70.47,70.4,70.42,21515.0,63.5765,63.6036,63.5404,63.5585,21515.0
2020-08-28 13:05:00,70.43,70.43,70.37,70.41,12210.0,63.5675,63.5675,63.5134,63.5495,12210.0
2020-08-28 13:10:00,70.41,70.44,70.32,70.44,10961.0,63.5495,63.5765,63.4682,63.5765,10961.0
2020-08-28 13:15:00,70.44,70.49,70.44,70.44,11751.0,63.5765,63.6217,63.5765,63.5765,11751.0
2020-08-28 13:20:00,70.45,70.49,70.44,70.47,8669.0,63.5856,63.6217,63.5765,63.6036,8669.0
2020-08-28 13:25:00,70.44,70.45,70.38,70.39,9197.0,63.5765,63.5856,63.5224,63.5314,9197.0
2020-08-28 13:30:00,70.39,70.41,70.36,70.39,7706.0,63.5314,63.5495,63.5043,63.5314,7706.0
2020-08-28 13:35:00,70.38,70.39,70.32,70.32,9190.0,63.5224,63.5314,63.4682,63.4682,9190.0
2020-08-28 13:40:00,70.32,70.38,70.3,70.34,10661.0,63.4682,63.5224,63.4502,63.4863,10661.0
2020-08-28 13:45:00,70.34,70.37,70.33,70.35,14200.0,63.4863,63.5134,63.4773,63.4953,14200.0
2020-08-28 13:50:00,70.36,70.4,70.35,70.38,13948.0,63.5043,63.5404,63.4953,63.5224,13948.0
2020-08-28 13:55:00,70.39,70.46,70.38,70.45,12553.0,63.5314,63.5946,63.5224,63.5856,12553.0
2020-08-28 14:00:00,70.44,70.5,70.39,70.45,18756.0,63.5765,63.6307,63.5314,63.5856,18756.0
2020-08-28 14:05:00,70.45,70.46,70.38,70.43,7451.0,63.5856,63.5946,63.5224,63.5675,7451.0
2020-08-28 14:10:00,70.42,70.45,70.41,70.44,12114.0,63.5585,63.5856,63.5495,63.5765,12114.0
2020-08-28 14:15:00,70.45,70.53,70.43,70.52,19205.0,63.5856,63.6578,63.5675,63.6487,19205.0
2020-08-28 14:20:00,70.52,70.56,70.5,70.55,8267.0,63.6487,63.6849,63.6307,63.6758,8267.0
2020-08-28 14:25:00,70.54,70.56,70.52,70.55,10142.0,63.6668,63.6849,63.6487,63.6758,10142.0
2020-08-28 14:30:00,70.55,70.56,70.51,70.54,6999.0,63.6758,63.6849,63.6397,63.6668,6999.0
2020-08-28 14:35:00,70.55,70.59,70.55,70.59,10160.0,63.6758,63.7119,63.6758,63.7119,10160.0
2020-08-28 14:40:00,70.59,70.62,70.58,70.6,10645.0,63.7119,63.739,63.7029,63.721,10645.0
2020-08-28 14:45:00,70.61,70.68,70.6,70.67,11709.0,63.73,63.7932,63.721,63.7841,11709.0
2020-08-28 14:50:00,70.66,70.69,70.61,70.69,22349.0,63.7751,63.8022,63.73,63.8022,22349.0
2020-08-28 14:55:00,70.68,70.75,70.68,70.72,12130.0,63.7932,63.8563,63.7932,63.8293,12130.0
2020-08-28 15:00:00,70.72,70.74,70.68,70.73,15685.0,63.8293,63.8473,63.7932,63.8383,15685.0
2020-08-28 15:05:00,70.74,70.84,70.74,70.82,17985.0,63.8473,63.9376,63.8473,63.9195,17985.0
2020-08-28 15:10:00,70.82,70.94,70.81,70.9,18351.0,63.9195,64.0278,63.9105,63.9917,18351.0
2020-08-28 15:15:00,70.89,70.91,70.85,70.87,12144.0,63.9827,64.0007,63.9466,63.9646,12144.0
2020-08-28 15:20:00,70.87,70.9,70.8,70.81,22445.0,63.9646,63.9917,63.9015,63.9105,22445.0
2020-08-28 15:25:00,70.83,70.83,70.67,70.67,22385.0,63.9285,63.9285,63.7841,63.7841,22385.0
2020-08-28 15:30:00,70.68,70.69,70.63,70.65,25435.0,63.7932,63.8022,63.748,63.7661,25435.0
2020-08-28 15:35:00,70.65,70.66,70.57,70.59,27655.0,63.7661,63.7751,63.6939,63.7119,27655.0
2020-08-28 15:40:00,70.58,70.61,70.5,70.61,26792.0,63.7029,63.73,63.6307,63.73,26792.0
2020-08-28 15:45:00,70.62,70.62,70.53,70.54,36771.0,63.739,63.739,63.6578,63.6668,36771.0
2020-08-28 15:50:00,70.55,70.67,70.55,70.65,53022.0,63.6758,63.7841,63.6758,63.7661,53022.0
2020-08-28 15:55:00,70.65,70.66,70.57,70.64,111387.0,63.7661,63.7751,63.6939,63.7571,111387.0
2020-08-31 09:30:00,70.5,70.59,70.05,70.19,37163.0,63.6307,63.7119,63.2245,63.3509,37163.0
2020-08-31 09:35:00,70.2,70.2,69.86,70.0,11193.0,63.3599,63.3599,63.0531,63.1794,11193.0
2020-08-31 09:40:00,70.05,70.05,69.91,69.96,8891.0,63.2245,63.2245,63.0982,63.1433,8891.0
2020-08-31 09:45:00,69.96,70.08,69.93,69.97,12047.0,63.1433,63.2516,63.1162,63.1523,12047.0
2020-08-31 09:50:00,69.95,69.95,69.7,69.7,9154.0,63.1343,63.1343,62.9086,62.9086,9154.0
2020-08-31 09:55:00,69.72,69.76,69.6,69.68,9752.0,62.9267,62.9628,62.8184,62.8906,9752.0
2020-08-31 10:00:00,69.68,69.89,69.6,69.89,10988.0,62.8906,63.0801,62.8184,63.0801,10988.0
2020-08-31 10:05:00,69.87,69.92,69.79,69.92,10339.0,63.0621,63.1072,62.9899,63.1072,10339.0
2020-08-31 10:10:00,69.88,69.95,69.8,69.88,10607.0,63.0711,63.1343,62.9989,63.0711,10607.0
2020-08-31 10:15:00,69.86,69.87,69.75,69.82,8679.0,63.0531,63.0621,62.9538,63.017,8679.0
2020-08-31 10:20:00,69.81,69.84,69.74,69.8,6953.0,63.0079,63.035,62.9447,62.9989,6953.0
2020-08-31 10:25:00,69.8,69.84,69.74,69.83,11157.0,62.9989,63.035,62.9447,63.026,11157.0
2020-08-31 10:30:00,69.83,70.08,69.82,70.07,11703.0,63.026,63.2516,63.017,63.2426,11703.0
2020-08-31 10:35:00,70.07,70.19,70.04,70.04,23980.0,63.2426,63.3509,63.2155,63.2155,23980.0
2020-08-31 10:40:00,70.0,70.01,69.87,69.9,19246.0,63.1794,63.1884,63.0621,63.0892,19246.0
2020-08-31 10:45:00,69.86,69.86,69.56,69.6,88011.0,63.0531,63.0531,62.7823,62.8184,88011.0
2020-08-31 10:50:00,69.59,69.67,69.55,69.6,12939.0,62.8094,62.8816,62.7733,62.8184,12939.0
2020-08-31 10:55:00,69.59,69.61,69.47,69.6,34274.0,62.8094,62.8274,62.7011,62.8184,34274.0
2020-08-31 11:00:00,69.6,69.67,69.55,69.64,14068.0,62.8184,62.8816,62.7733,62.8545,14068.0
2020-08-31 11:05:00,69.64,69.64,69.48,69.52,13103.0,62.8545,62.8545,62.7101,62.7462,13103.0
2020-08-31 11:10:00,69.52,69.61,69.47,69.61,10175.0,62.7462,62.8274,62.7011,62.8274,10175.0
2020-08-31 11:15:00,69.62,69.62,69.47,69.47,8722.0,62.8364,62.8364,62.7011,62.7011,8722.0
2020-08-31 11:20:00,69.46,69.48,69.41,69.46,11816.0,62.692,62.7101,62.6469,62.692,11816.0
2020-08-31 11:25:00,69.45,69.48,69.36,69.39,9884.0,62.683,62.7101,62.6018,62.6289,9884.0
2020-08-31 11:30:00,69.4,69.42,69.34,69.38,7924.0,62.6379,62.6559,62.5837,62.6198,7924.0
2020-08-31 11:35:00,69.4,69.56,69.4,69.56,7273.0,62.6379,62.7823,62.6379,62.7823,7273.0
2020-08-31 11:40:00,69.57,69.62,69.55,69.59,8056.0,62.7913,62.8364,62.7733,62.8094,8056.0
2020-08-31 11:45:00,69.6,69.66,69.58,69.65,5658.0,62.8184,62.8725,62.8003,62.8635,5658.0
2020-08-31 11:50:00,69.63,69.72,69.63,69.64,6644.0,62.8455,62.9267,62.8455,62.8545,6644.0
2020-08-31 11:55:00,69.65,69.68,69.64,69.65,5492.0,62.8635,62.8906,62.8545,62.8635,5492.0
2020-08-31 12:00:00,69.65,69.67,69.59,69.67,7844.0,62.8635,62.8816,62.8094,62.8816,7844.0
2020-08-31 12:05:00,69.67,69.74,69.67,69.69,18806.0,62.8816,62.9447,62.8816,62.8996,18806.0
2020-08-31 12:10:00,69.69,69.71,69.67,69.67,7604.0,62.8996,62.9177,62.8816,62.8816,7604.0
2020-08-31 12:15:00,69.66,69.79,69.64,69.76,13586.0,62.8725,62.9899,62.8545,62.9628,13586.0
2020-08-31 12:20:00,69.72,69.72,69.64,69.67,8226.0,62.9267,62.9267,62.8545,62.8816,8226.0
2020-08-31 12:25:00,69.67,69.67,69.62,69.63,6369.0,62.8816,62.8816,62.8364,62.8455,6369.0
2020-08-31 12:30:00,69.64,69.66,69.6,69.65,5068.0,62.8545,62.8725,62.8184,62.8635,5068.0
2020-08-31 12:35:00,69.66,69.66,69.54,69.54,8273.0,62.8725,62.8725,62.7642,62.7642,8273.0
2020-08-31 12:40:00,69.56,69.56,69.42,69.46,6222.0,62.7823,62.7823,62.6559,62.692,6222.0
2020-08-31 12:45:00,69.45,69.47,69.42,69.44,6393.0,62.683,62.7011,62.6559,62.674,6393.0
2020-08-31 12:50:00,69.42,69.51,69.42,69.51,6006.0,62.6559,62.7372,62.6559,62.7372,6006.0
2020-08-31 12:55:00,69.51,69.54,69.49,69.53,5210.0,62.7372,62.7642,62.7191,62.7552,5210.0
2020-08-31 13:00:00,69.53,69.54,69.49,69.49,16859.0,62.7552,62.7642,62.7191,62.7191,16859.0
2020-08-31 13:05:00,69.49,69.5,69.46,69.49,6192.0,62.7191,62.7281,62.692,62.7191,6192.0
2020-08-31 13:10:00,69.49,69.5,69.44,69.49,5273.0,62.7191,62.7281,62.674,62.7191,5273.0
2020-08-31 13:15:00,69.5,69.52,69.44,69.45,30449.0,62.7281,62.7462,62.674,62.683,30449.0
2020-08-31 13:20:00,69.46,69.51,69.46,69.49,8172.0,62.692,62.7372,62.692,62.7191,8172.0
2020-08-31 13:25:00,69.49,69.49,69.44,69.44,4276.0,62.7191,62.7191,62.674,62.674,4276.0
2020-08-31 13:30:00,69.47,69.52,69.45,69.51,11148.0,62.7011,62.7462,62.683,62.7372,11148.0
2020-08-31 13:35:00,69.51,69.54,69.48,69.48,8980.0,62.7372,62.7642,62.7101,62.7101,8980.0
2020-08-31 13:40:00,69.48,69.52,69.46,69.5,7945.0,62.7101,62.7462,62.692,62.7281,7945.0
2020-08-31 13:45:00,69.5,69.51,69.47,69.48,6950.0,62.7281,62.7372,62.7011,62.7101,6950.0
2020-08-31 13:50:00,69.48,69.52,69.43,69.43,5767.0,62.7101,62.7462,62.665,62.665,5767.0
2020-08-31 13:55:00,69.43,69.46,69.37,69.39,22592.0,62.665,62.692,62.6108,62.6289,22592.0
2020-08-31 14:00:00,69.39,69.42,69.26,69.4,21840.0,62.6289,62.6559,62.5115,62.6379,21840.0
2020-08-31 14:05:00,69.4,69.45,69.36,69.44,6867.0,62.6379,62.683,62.6018,62.674,6867.0
2020-08-31 14:10:00,69.43,69.45,69.4,69.45,9303.0,62.665,62.683,62.6379,62.683,9303.0
2020-08-31 14:15:00,69.45,69.45,69.39,69.41,7253.0,62.683,62.683,62.6289,62.6469,7253.0
2020-08-31 14:20:00,69.41,69.43,69.4,69.42,7159.0,62.6469,62.665,62.6379,62.6559,7159.0
2020-08-31 14:25:00,69.42,69.43,69.33,69.36,11907.0,62.6559,62.665,62.5747,62.6018,11907.0
2020-08-31 14:30:00,69.36,69.38,69.31,69.36,14657.0,62.6018,62.6198,62.5566,62.6018,14657.0
2020-08-31 14:35:00,69.37,69.44,69.37,69.41,7055.0,62.6108,62.674,62.6108,62.6469,7055.0
2020-08-31 14:40:00,69.41,69.52,69.41,69.51,13262.0,62.6469,62.7462,62.6469,62.7372,13262.0
2020-08-31 14:45:00,69.52,69.55,69.5,69.52,8431.0,62.7462,62.7733,62.7281,62.7462,8431.0
2020-08-31 14:50:00,69.52,69.53,69.49,69.52,6867.0,62.7462,62.7552,62.7191,62.7462,6867.0
2020-08-31 14:55:00,69.52,69.54,69.49,69.51,11532.0,62.7462,62.7642,62.7191,62.7372,11532.0
2020-08-31 15:00:00,69.51,69.53,69.46,69.48,17354.0,62.7372,62.7552,62.692,62.7101,17354.0
2020-08-31 15:05:00,69.47,69.53,69.46,69.5,10102.0,62.7011,62.7552,62.692,62.7281,10102.0
2020-08-31 15:10:00,69.5,69.53,69.47,69.48,14825.0,62.7281,62.7552,62.7011,62.7101,14825.0
2020-08-31 15:15:00,69.49,69.52,69.42,69.42,13070.0,62.7191,62.7462,62.6559,62.6559,13070.0
2020-08-31 15:20:00,69.42,69.44,69.36,69.37,12925.0,62.6559,62.674,62.6018,62.6108,12925.0
2020-08-31 15:25:00,69.36,69.5,69.34,69.46,20453.0,62.6018,62.7281,62.5837,62.692,20453.0
2020-08-31 15:30:00,69.46,69.54,69.44,69.52,86006.0,62.692,62.7642,62.674,62.7462,86006.0
2020-08-31 15:35:00,69.52,69.62,69.51,69.59,26961.0,62.7462,62.8364,62.7372,62.8094,26961.0
2020-08-31 15:40:00,69.59,69.59,69.5,69.58,12436.0,62.8094,62.8094,62.7281,62.8003,12436.0
2020-08-31 15:45:00,69.59,69.78,69.58,69.75,35860.0,62.8094,62.9809,62.8003,62.9538,35860.0
2020-08-31 15:50:00,69.74,69.74,69.6,69.66,71915.0,62.9447,62.9447,62.8184,62.8725,71915.0
2020-08-31 15:55:00,69.66,69.66,69.44,69.44,120203.0,62.8725,62.8725,62.674,62.674,120203.0
2020-09-01 09:30:00,69.46,69.5,69.04,69.21,50375.0,62.692,62.7281,62.313,62.4664,50375.0
2020-09-01 09:35:00,69.36,69.48,69.29,69.4,15300.0,62.6018,62.7101,62.5386,62.6379,15300.0
2020-09-01 09:40:00,69.4,69.4,69.27,69.33,13246.0,62.6379,62.6379,62.5205,62.5747,13246.0
2020-09-01 09:45:00,69.36,69.38,69.15,69.37,9235.0,62.6018,62.6198,62.4122,62.6108,9235.0
2020-09-01 09:50:00,69.34,69.35,69.24,69.29,25168.0,62.5837,62.5927,62.4935,62.5386,25168.0
2020-09-01 09:55:00,69.3,69.3,69.18,69.24,12478.0,62.5476,62.5476,62.4393,62.4935,12478.0
2020-09-01 10:00:00,69.26,69.52,69.26,69.52,12941.0,62.5115,62.7462,62.5115,62.7462,12941.0
2020-09-01 10:05:00,69.53,69.56,69.34,69.41,10556.0,62.7552,62.7823,62.5837,62.6469,10556.0
2020-09-01 10:10:00,69.34,69.43,69.34,69.38,8786.0,62.5837,62.665,62.5837,62.6198,8786.0
2020-09-01 10:15:00,69.41,69.53,69.41,69.51,15413.0,62.6469,62.7552,62.6469,62.7372,15413.0
2020-09-01 10:20:00,69.53,69.66,69.5,69.55,23027.0,62.7552,62.8725,62.7281,62.7733,23027.0
2020-09-01 10:25:00,69.6,69.76,69.6,69.76,13191.0,62.8184,62.9628,62.8184,62.9628,13191.0
2020-09-01 10:30:00,69.74,69.78,69.61,69.63,12033.0,62.9447,62.9809,62.8274,62.8455,12033.0
2020-09-01 10:35:00,69.66,69.68,69.57,69.6,17844.0,62.8725,62.8906,62.7913,62.8184,17844.0
2020-09-01 10:40:00,69.61,69.75,69.61,69.73,14060.0,62.8274,62.9538,62.8274,62.9357,14060.0
2020-09-01 10:45:00,69.74,69.78,69.71,69.74,12366.0,62.9447,62.9809,62.9177,62.9447,12366.0
2020-09-01 10:50:00,69.74,69.83,69.64,69.64,13403.0,62.9447,63.026,62.8545,62.8545,13403.0
2020-09-01 10:55:00,69.65,69.71,69.58,69.62,21617.0,62.8635,62.9177,62.8003,62.8364,21617.0
2020-09-01 11:00:00,69.63,69.65,69.52,69.53,12087.0,62.8455,62.8635,62.7462,62.7552,12087.0
2020-09-01 11:05:00,69.55,69.66,69.54,69.65,15182.0,62.7733,62.8725,62.7642,62.8635,15182.0
2020-09-01 11:10:00,69.64,69.67,69.51,69.52,17726.0,62.8545,62.8816,62.7372,62.7462,17726.0
2020-09-01 11:15:00,69.52,69.73,69.51,69.68,17180.0,62.7462,62.9357,62.7372,62.8906,17180.0
2020-09-01 11:20:00,69.67,69.67,69.48,69.49,28056.0,62.8816,62.8816,62.7101,62.7191,28056.0
2020-09-01 11:25:00,69.49,69.57,69.44,69.53,13583.0,62.7191,62.7913,62.674,62.7552,13583.0
2020-09-01 11:30:00,69.52,69.61,69.49,69.56,31801.0,62.7462,62.8274,62.7191,62.7823,31801.0
2020-09-01 11:35:00,69.59,69.64,69.43,69.47,17337.0,62.8094,62.8545,62.665,62.7011,17337.0
2020-09-01 11:40:00,69.46,69.56,69.45,69.5,14048.0,62.692,62.7823,62.683,62.7281,14048.0
2020-09-01 11:45:00,69.5,69.57,69.47,69.55,9385.0,62.7281,62.7913,62.7011,62.7733,9385.0
2020-09-01 11:50:00,69.54,69.6,69.52,69.54,11967.0,62.7642,62.8184,62.7462,62.7642,11967.0
2020-09-01 11:55:00,69.55,69.56,69.49,69.52,9728.0,62.7733,62.7823,62.7191,62.7462,9728.0
2020-09-01 12:00:00,69.54,69.58,69.5,69.58,10722.0,62.7642,62.8003,62.7281,62.8003,10722.0
2020-09-01 12:05:00,69.57,69.63,69.57,69.61,8709.0,62.7913,62.8455,62.7913,62.8274,8709.0
2020-09-01 12:10:00,69.6,69.64,69.56,69.63,8959.0,62.8184,62.8545,62.7823,62.8455,8959.0
2020-09-01 12:15:00,69.63,69.65,69.56,69.59,9375.0,62.8455,62.8635,62.7823,62.8094,9375.0
2020-09-01 12:20:00,69.61,69.65,69.58,69.58,12073.0,62.8274,62.8635,62.8003,62.8003,12073.0
2020-09-01 12:25:00,69.59,69.61,69.57,69.6,5931.0,62.8094,62.8274,62.7913,62.8184,5931.0
2020-09-01 12:30:00,69.59,69.61,69.54,69.6,10978.0,62.8094,62.8274,62.7642,62.8184,10978.0
2020-09-01 12:35:00,69.6,69.63,69.58,69.58,6737.0,62.8184,62.8455,62.8003,62.8003,6737.0
2020-09-01 12:40:00,69.58,69.63,69.56,69.6,11636.0,62.8003,62.8455,62.7823,62.8184,11636.0
2020-09-01 12:45:00,69.62,69.65,69.59,69.62,8872.0,62.8364,62.8635,62.8094,62.8364,8872.0
2020-09-01 12:50:00,69.64,69.69,69.62,69.67,5596.0,62.8545,62.8996,62.8364,62.8816,5596.0
2020-09-01 12:55:00,69.68,69.75,69.68,69.73,7986.0,62.8906,62.9538,62.8906,62.9357,7986.0
2020-09-01 13:00:00,69.73,69.76,69.71,69.75,6383.0,62.9357,62.9628,62.9177,62.9538,6383.0
2020-09-01 13:05:00,69.74,69.75,69.71,69.72,5260.0,62.9447,62.9538,62.9177,62.9267,5260.0
2020-09-01 13:10:00,69.71,69.74,69.66,69.72,6128.0,62.9177,62.9447,62.8725,62.9267,6128.0
2020-09-01 13:15:00,69.7,69.71,69.63,69.65,3760.0,62.9086,62.9177,62.8455,62.8635,3760.0
2020-09-01 13:20:00,69.65,69.65,69.6,69.61,4404.0,62.8635,62.8635,62.8184,62.8274,4404.0
2020-09-01 13:25:00,69.61,69.67,69.59,69.59,12661.0,62.8274,62.8816,62.8094,62.8094,12661.0
2020-09-01 13:30:00,69.6,69.61,69.53,69.55,8747.0,62.8184,62.8274,62.7552,62.7733,8747.0
2020-09-01 13:35:00,69.55,69.6,69.53,69.58,16205.0,62.7733,62.8184,62.7552,62.8003,16205.0
2020-09-01 13:40:00,69.57,69.64,69.52,69.63,4703.0,62.7913,62.8545,62.7462,62.8455,4703.0
2020-09-01 13:45:00,69.62,69.66,69.61,69.64,12298.0,62.8364,62.8725,62.8274,62.8545,12298.0
2020-09-01 13:50:00,69.64,69.65,69.51,69.62,64700.0,62.8545,62.8635,62.7372,62.8364,64700.0
2020-09-01 13:55:00,69.64,69.72,69.63,69.64,30229.0,62.8545,62.9267,62.8455,62.8545,30229.0
2020-09-01 14:00:00,69.64,69.65,69.62,69.63,17008.0,62.8545,62.8635,62.8364,62.8455,17008.0
2020-09-01 14:05:00,69.65,69.72,69.61,69.7,101099.0,62.8635,62.9267,62.8274,62.9086,101099.0
2020-09-01 14:10:00,69.72,69.74,69.66,69.69,14626.0,62.9267,62.9447,62.8725,62.8996,14626.0
2020-09-01 14:15:00,69.67,69.8,69.67,69.78,32295.0,62.8816,62.9989,62.8816,62.9809,32295.0
2020-09-01 14:20:00,69.8,69.85,69.74,69.78,25314.0,62.9989,63.044,62.9447,62.9809,25314.0
2020-09-01 14:25:00,69.77,69.88,69.74,69.82,46035.0,62.9718,63.0711,62.9447,63.017,46035.0
2020-09-01 14:30:00,69.84,69.85,69.69,69.78,58752.0,63.035,63.044,62.8996,62.9809,58752.0
2020-09-01 14:35:00,69.76,69.77,69.68,69.72,68480.0,62.9628,62.9718,62.8906,62.9267,68480.0
2020-09-01 14:40:00,69.73,69.84,69.71,69.84,33506.0,62.9357,63.035,62.9177,63.035,33506.0
2020-09-01 14:45:00,69.84,70.0,69.84,69.98,24951.0,63.035,63.1794,63.035,63.1614,24951.0
2020-09-01 14:50:00,70.0,70.13,69.99,70.06,52210.0,63.1794,63.2967,63.1704,63.2336,52210.0
2020-09-01 14:55:00,70.06,70.1,69.91,69.99,11049.0,63.2336,63.2697,63.0982,63.1704,11049.0
2020-09-01 15:00:00,69.99,70.0,69.96,70.0,7544.0,63.1704,63.1794,63.1433,63.1794,7544.0
2020-09-01 15:05:00,69.99,70.0,69.93,69.96,9359.0,63.1704,63.1794,63.1162,63.1433,9359.0
2020-09-01 15:10:00,69.96,69.96,69.82,69.82,15521.0,63.1433,63.1433,63.017,63.017,15521.0
2020-09-01 15:15:00,69.84,69.86,69.8,69.83,25137.0,63.035,63.0531,62.9989,63.026,25137.0
2020-09-01 15:20:00,69.82,69.85,69.8,69.83,16697.0,63.017,63.044,62.9989,63.026,16697.0
2020-09-01 15:25:00,69.82,69.84,69.79,69.79,24544.0,63.017,63.035,62.9899,62.9899,24544.0
2020-09-01 15:30:00,69.79,69.8,69.76,69.79,24775.0,62.9899,62.9989,62.9628,62.9899,24775.0
2020-09-01 15:35:00,69.79,69.8,69.77,69.78,30272.0,62.9899,62.9989,62.9718,62.9809,30272.0
2020-09-01 15:40:00,69.79,69.99,69.78,69.98,32643.0,62.9899,63.1704,62.9809,63.1614,32643.0
2020-09-01 15:45:00,69.95,69.96,69.87,69.88,30994.0,63.1343,63.1433,63.0621,63.0711,30994.0
2020-09-01 15:50:00,69.87,69.94,69.84,69.94,93084.0,63.0621,63.1253,63.035,63.1253,93084.0
2020-09-01 15:55:00,69.94,70.17,69.92,70.13,92527.0,63.1253,63.3329,63.1072,63.2967,92527.0
2020-09-02 09:30:00,69.79,70.03,69.71,69.95,87158.0,62.9899,63.2065,62.9177,63.1343,87158.0
2020-09-02 09:35:00,70.0,70.37,69.95,70.25,21204.0,63.1794,63.5134,63.1343,63.4051,21204.0
2020-09-02 09:40:00,70.23,70.23,70.01,70.1,16878.0,63.387,63.387,63.1884,63.2697,16878.0
2020-09-02 09:45:00,70.06,70.09,69.92,69.95,9586.0,63.2336,63.2606,63.1072,63.1343,9586.0
2020-09-02 09:50:00,69.94,70.1,69.9,70.03,16397.0,63.1253,63.2697,63.0892,63.2065,16397.0
2020-09-02 09:55:00,70.07,70.53,69.98,70.5,53959.0,63.2426,63.6578,63.1614,63.6307,53959.0
2020-09-02 10:00:00,70.51,70.63,70.28,70.41,47828.0,63.6397,63.748,63.4321,63.5495,47828.0
2020-09-02 10:05:00,70.42,70.42,70.12,70.16,21778.0,63.5585,63.5585,63.2877,63.3238,21778.0
2020-09-02 10:10:00,70.2,70.31,70.13,70.28,10098.0,63.3599,63.4592,63.2967,63.4321,10098.0
2020-09-02 10:15:00,70.3,70.32,70.25,70.28,9003.0,63.4502,63.4682,63.4051,63.4321,9003.0
2020-09-02 10:20:00,70.26,70.33,70.22,70.27,14708.0,63.4141,63.4773,63.378,63.4231,14708.0
2020-09-02 10:25:00,70.26,70.34,70.25,70.33,9677.0,63.4141,63.4863,63.4051,63.4773,9677.0
2020-09-02 10:30:00,70.34,70.49,70.33,70.36,12849.0,63.4863,63.6217,63.4773,63.5043,12849.0
2020-09-02 10:35:00,70.38,70.39,70.26,70.32,20421.0,63.5224,63.5314,63.4141,63.4682,20421.0
2020-09-02 10:40:00,70.33,70.48,70.33,70.37,14808.0,63.4773,63.6126,63.4773,63.5134,14808.0
2020-09-02 10:45:00,70.38,70.4,70.24,70.24,28677.0,63.5224,63.5404,63.396,63.396,28677.0
2020-09-02 10:50:00,70.24,70.34,70.13,70.32,19531.0,63.396,63.4863,63.2967,63.4682,19531.0
2020-09-02 10:55:00,70.32,70.42,70.3,70.38,24919.0,63.4682,63.5585,63.4502,63.5224,24919.0
2020-09-02 11:00:00,70.4,70.59,70.39,70.5,26059.0,63.5404,63.7119,63.5314,63.6307,26059.0
2020-09-02 11:05:00,70.49,70.61,70.49,70.56,18382.0,63.6217,63.73,63.6217,63.6849,18382.0
2020-09-02 11:10:00,70.57,70.63,70.47,70.5,15320.0,63.6939,63.748,63.6036,63.6307,15320.0
2020-09-02 11:15:00,70.49,70.52,70.47,70.48,9662.0,63.6217,63.6487,63.6036,63.6126,9662.0
2020-09-02 11:20:00,70.46,70.49,70.36,70.4,7902.0,63.5946,63.6217,63.5043,63.5404,7902.0
2020-09-02 11:25:00,70.4,70.46,70.36,70.39,8203.0,63.5404,63.5946,63.5043,63.5314,8203.0
2020-09-02 11:30:00,70.41,70.49,70.41,70.42,6781.0,63.5495,63.6217,63.5495,63.5585,6781.0
2020-09-02 11:35:00,70.45,70.55,70.45,70.48,19305.0,63.5856,63.6758,63.5856,63.6126,19305.0
2020-09-02 11:40:00,70.47,70.53,70.46,70.47,16130.0,63.6036,63.6578,63.5946,63.6036,16130.0
2020-09-02 11:45:00,70.46,70.51,70.43,70.5,14320.0,63.5946,63.6397,63.5675,63.6307,14320.0
2020-09-02 11:50:00,70.51,70.51,70.43,70.46,55166.0,63.6397,63.6397,63.5675,63.5946,55166.0
2020-09-02 11:55:00,70.47,70.53,70.45,70.47,35439.0,63.6036,63.6578,63.5856,63.6036,35439.0
2020-09-02 12:00:00,70.49,70.55,70.48,70.51,14945.0,63.6217,63.6758,63.6126,63.6397,14945.0
2020-09-02 12:05:00,70.51,70.52,70.32,70.35,23944.0,63.6397,63.6487,63.4682,63.4953,23944.0
2020-09-02 12:10:00,70.32,70.44,70.32,70.37,7170.0,63.4682,63.5765,63.4682,63.5134,7170.0
2020-09-02 12:15:00,70.37,70.43,70.33,70.38,8145.0,63.5134,63.5675,63.4773,63.5224,8145.0
2020-09-02 12:20:00,70.38,70.42,70.35,70.4,6512.0,63.5224,63.5585,63.4953,63.5404,6512.0
2020-09-02 12:25:00,70.41,70.44,70.38,70.41,8945.0,63.5495,63.5765,63.5224,63.5495,8945.0
2020-09-02 12:30:00,70.41,70.42,70.33,70.36,7805.0,63.5495,63.5585,63.4773,63.5043,7805.0
2020-09-02 12:35:00,70.37,70.41,70.35,70.36,9239.0,63.5134,63.5495,63.4953,63.5043,9239.0
2020-09-02 12:40:00,70.35,70.42,70.34,70.41,7387.0,63.4953,63.5585,63.4863,63.5495,7387.0
2020-09-02 12:45:00,70.4,70.41,70.32,70.33,8746.0,63.5404,63.5495,63.4682,63.4773,8746.0
2020-09-02 12:50:00,70.32,70.32,70.28,70.28,4452.0,63.4682,63.4682,63.4321,63.4321,4452.0
2020-09-02 12:55:00,70.27,70.29,70.24,70.25,7044.0,63.4231,63.4412,63.396,63.4051,7044.0
2020-09-02 13:00:00,70.26,70.27,70.19,70.22,10705.0,63.4141,63.4231,63.3509,63.378,10705.0
2020-09-02 13:05:00,70.22,70.22,70.17,70.18,12639.0,63.378,63.378,63.3329,63.3419,12639.0
2020-09-02 13:10:00,70.2,70.31,70.2,70.29,9480.0,63.3599,63.4592,63.3599,63.4412,9480.0
2020-09-02 13:15:00,70.3,70.32,70.28,70.28,6871.0,63.4502,63.4682,63.4321,63.4321,6871.0
2020-09-02 13:20:00,70.28,70.31,70.26,70.29,9548.0,63.4321,63.4592,63.4141,63.4412,9548.0
2020-09-02 13:25:00,70.3,70.36,70.28,70.35,12068.0,63.4502,63.5043,63.4321,63.4953,12068.0
2020-09-02 13:30:00,70.35,70.36,70.28,70.3,33397.0,63.4953,63.5043,63.4321,63.4502,33397.0
2020-09-02 13:35:00,70.31,70.33,70.29,70.32,10320.0,63.4592,63.4773,63.4412,63.4682,10320.0
2020-09-02 13:40:00,70.33,70.42,70.32,70.4,12991.0,63.4773,63.5585,63.4682,63.5404,12991.0
2020-09-02 13:45:00,70.42,70.47,70.41,70.47,13234.0,63.5585,63.6036,63.5495,63.6036,13234.0
2020-09-02 13:50:00,70.47,70.51,70.45,70.48,13791.0,63.6036,63.6397,63.5856,63.6126,13791.0
2020-09-02 13:55:00,70.48,70.52,70.47,70.52,10465.0,63.6126,63.6487,63.6036,63.6487,10465.0
2020-09-02 14:00:00,70.52,70.56,70.34,70.36,12205.0,63.6487,63.6849,63.4863,63.5043,12205.0
2020-09-02 14:05:00,70.37,70.45,70.35,70.45,20616.0,63.5134,63.5856,63.4953,63.5856,20616.0
2020-09-02 14:10:00,70.42,70.42,70.28,70.3,13110.0,63.5585,63.5585,63.4321,63.4502,13110.0
2020-09-02 14:15:00,70.31,70.39,70.31,70.38,9733.0,63.4592,63.5314,63.4592,63.5224,9733.0
2020-09-02 14:20:00,70.39,70.45,70.37,70.45,10008.0,63.5314,63.5856,63.5134,63.5856,10008.0
2020-09-02 14:25:00,70.44,70.5,70.42,70.48,11720.0,63.5765,63.6307,63.5585,63.6126,11720.0
2020-09-02 14:30:00,70.46,70.53,70.46,70.5,7150.0,63.5946,63.6578,63.5946,63.6307,7150.0
2020-09-02 14:35:00,70.49,70.61,70.4,70.59,28641.0,63.6217,63.73,63.5404,63.7119,28641.0
2020-09-02 14:40:00,70.57,70.57,70.44,70.47,14009.0,63.6939,63.6939,63.5765,63.6036,14009.0
2020-09-02 14:45:00,70.48,70.53,70.45,70.49,18441.0,63.6126,63.6578,63.5856,63.6217,18441.0
2020-09-02 14:50:00,70.49,70.57,70.49,70.52,20044.0,63.6217,63.6939,63.6217,63.6487,20044.0
2020-09-02 14:55:00,70.53,70.59,70.52,70.56,21405.0,63.6578,63.7119,63.6487,63.6849,21405.0
2020-09-02 15:00:00,70.56,70.59,70.51,70.52,28240.0,63.6849,63.7119,63.6397,63.6487,28240.0
2020-09-02 15:05:00,70.52,70.52,70.4,70.47,33168.0,63.6487,63.6487,63.5404,63.6036,33168.0
2020-09-02 15:10:00,70.49,70.6,70.47,70.59,27468.0,63.6217,63.721,63.6036,63.7119,27468.0
2020-09-02 15:15:00,70.59,70.65,70.58,70.62,33994.0,63.7119,63.7661,63.7029,63.739,33994.0
2020-09-02 15:20:00,70.62,70.67,70.6,70.64,35225.0,63.739,63.7841,63.721,63.7571,35225.0
2020-09-02 15:25:00,70.65,70.66,70.57,70.59,25222.0,63.7661,63.7751,63.6939,63.7119,25222.0
2020-09-02 15:30:00,70.59,70.73,70.54,70.72,45337.0,63.7119,63.8383,63.6668,63.8293,45337.0
2020-09-02 15:35:00,70.72,70.81,70.7,70.81,42067.0,63.8293,63.9105,63.8112,63.9105,42067.0
2020-09-02 15:40:00,70.8,70.81,70.68,70.7,104893.0,63.9015,63.9105,63.7932,63.8112,104893.0
2020-09-02 15:45:00,70.69,70.98,70.65,70.93,70603.0,63.8022,64.0639,63.7661,64.0188,70603.0
2020-09-02 15:50:00,70.94,70.95,70.76,70.8,109087.0,64.0278,64.0368,63.8654,63.9015,109087.0
2020-09-02 15:55:00,70.8,70.8,70.67,70.67,175971.0,63.9015,63.9015,63.7841,63.7841,175971.0
2020-09-03 09:30:00,70.85,71.08,70.43,70.57,86246.0,63.9466,64.1542,63.5675,63.6939,86246.0
2020-09-03 09:35:00,70.57,70.92,70.54,70.83,24649.0,63.6939,64.0098,63.6668,63.9285,24649.0
2020-09-03 09:40:00,70.79,70.85,70.58,70.69,9434.0,63.8924,63.9466,63.7029,63.8022,9434.0
2020-09-03 09:45:00,70.69,70.75,70.51,70.62,25075.0,63.8022,63.8563,63.6397,63.739,25075.0
2020-09-03 09:50:00,70.62,70.67,70.35,70.37,16957.0,63.739,63.7841,63.4953,63.5134,16957.0
2020-09-03 09:55:00,70.35,70.53,70.32,70.48,14056.0,63.4953,63.6578,63.4682,63.6126,14056.0
2020-09-03 10:00:00,70.45,70.53,70.32,70.36,11956.0,63.5856,63.6578,63.4682,63.5043,11956.0
2020-09-03 10:05:00,70.34,70.36,70.1,70.17,9237.0,63.4863,63.5043,63.2697,63.3329,9237.0
2020-09-03 10:10:00,70.19,70.2,70.07,70.13,12261.0,63.3509,63.3599,63.2426,63.2967,12261.0
2020-09-03 10:15:00,70.16,70.17,69.96,69.98,13757.0,63.3238,63.3329,63.1433,63.1614,13757.0
2020-09-03 10:20:00,69.99,69.99,69.61,69.62,22475.0,63.1704,63.1704,62.8274,62.8364,22475.0
2020-09-03 10:25:00,69.62,69.76,69.61,69.75,13970.0,62.8364,62.9628,62.8274,62.9538,13970.0
2020-09-03 10:30:00,69.75,69.97,69.68,69.91,10603.0,62.9538,63.1523,62.8906,63.0982,10603.0
2020-09-03 10:35:00,69.91,69.94,69.79,69.86,16227.0,63.0982,63.1253,62.9899,63.0531,16227.0
2020-09-03 10:40:00,69.88,70.0,69.77,69.86,27265.0,63.0711,63.1794,62.9718,63.0531,27265.0
2020-09-03 10:45:00,69.88,69.94,69.7,69.71,15828.0,63.0711,63.1253,62.9086,62.9177,15828.0
2020-09-03 10:50:00,69.72,69.81,69.68,69.77,8069.0,62.9267,63.0079,62.8906,62.9718,8069.0
2020-09-03 10:55:00,69.78,69.83,69.7,69.76,10732.0,62.9809,63.026,62.9086,62.9628,10732.0
2020-09-03 11:00:00,69.74,69.77,69.49,69.49,9622.0,62.9447,62.9718,62.7191,62.7191,9622.0
2020-09-03 11:05:00,69.5,69.5,69.14,69.2,24757.0,62.7281,62.7281,62.4032,62.4574,24757.0
2020-09-03 11:10:00,69.2,69.25,69.08,69.13,13004.0,62.4574,62.5025,62.3491,62.3942,13004.0
2020-09-03 11:15:00,69.11,69.11,68.51,68.51,30614.0,62.3761,62.3761,61.8346,61.8346,30614.0
2020-09-03 11:20:00,68.5,68.8,68.43,68.77,40294.0,61.8256,62.0963,61.7624,62.0693,40294.0
2020-09-03 11:25:00,68.77,68.98,68.73,68.82,32797.0,62.0693,62.2588,62.0332,62.1144,32797.0
2020-09-03 11:30:00,68.8,69.06,68.75,69.03,8383.0,62.0963,62.331,62.0512,62.3039,8383.0
2020-09-03 11:35:00,68.99,69.12,68.82,69.09,8848.0,62.2678,62.3852,62.1144,62.3581,8848.0
2020-09-03 11:40:00,69.11,69.38,69.1,69.3,9822.0,62.3761,62.6198,62.3671,62.5476,9822.0
2020-09-03 11:45:00,69.31,69.38,69.18,69.28,10322.0,62.5566,62.6198,62.4393,62.5296,10322.0
2020-09-03 11:50:00,69.28,69.4,69.22,69.39,8192.0,62.5296,62.6379,62.4754,62.6289,8192.0
2020-09-03 11:55:00,69.36,69.36,69.15,69.22,8100.0,62.6018,62.6018,62.4122,62.4754,8100.0
2020-09-03 12:00:00,69.21,69.25,69.12,69.23,4714.0,62.4664,62.5025,62.3852,62.4844,4714.0
2020-09-03 12:05:00,69.27,69.4,69.26,69.38,7451.0,62.5205,62.6379,62.5115,62.6198,7451.0
2020-09-03 12:10:00,69.4,69.48,69.39,69.41,7984.0,62.6379,62.7101,62.6289,62.6469,7984.0
2020-09-03 12:15:00,69.43,69.47,69.32,69.47,7052.0,62.665,62.7011,62.5657,62.7011,7052.0
2020-09-03 12:20:00,69.44,69.44,69.35,69.35,5537.0,62.674,62.674,62.5927,62.5927,5537.0
2020-09-03 12:25:00,69.35,69.38,69.27,69.31,8522.0,62.5927,62.6198,62.5205,62.5566,8522.0
2020-09-03 12:30:00,69.25,69.36,69.07,69.08,15129.0,62.5025,62.6018,62.34,62.3491,15129.0
2020-09-03 12:35:00,69.05,69.2,68.95,69.16,8592.0,62.322,62.4574,62.2317,62.4213,8592.0
2020-09-03 12:40:00,69.12,69.16,68.99,69.01,6122.0,62.3852,62.4213,62.2678,62.2859,6122.0
2020-09-03 12:45:00,68.96,68.99,68.8,68.85,9221.0,62.2407,62.2678,62.0963,62.1415,9221.0
2020-09-03 12:50:00,68.87,68.89,68.77,68.83,6496.0,62.1595,62.1776,62.0693,62.1234,6496.0
2020-09-03 12:55:00,68.81,68.97,68.76,68.76,7476.0,62.1054,62.2498,62.0602,62.0602,7476.0
2020-09-03 13:00:00,68.78,68.79,68.51,68.57,11821.0,62.0783,62.0873,61.8346,61.8887,11821.0
2020-09-03 13:05:00,68.61,68.92,68.6,68.84,12776.0,61.9249,62.2046,61.9158,62.1324,12776.0
2020-09-03 13:10:00,68.83,69.05,68.81,69.05,6990.0,62.1234,62.322,62.1054,62.322,6990.0
2020-09-03 13:15:00,69.01,69.02,68.73,68.73,7310.0,62.2859,62.2949,62.0332,62.0332,7310.0
2020-09-03 13:20:00,68.74,68.88,68.7,68.86,6860.0,62.0422,62.1685,62.0061,62.1505,6860.0
2020-09-03 13:25:00,68.83,68.94,68.68,68.92,4242.0,62.1234,62.2227,61.988,62.2046,4242.0
2020-09-03 13:30:00,68.91,68.92,68.55,68.59,25113.0,62.1956,62.2046,61.8707,61.9068,25113.0
2020-09-03 13:35:00,68.58,68.67,68.56,68.6,6480.0,61.8978,61.979,61.8797,61.9158,6480.0
2020-09-03 13:40:00,68.62,68.62,68.47,68.51,26670.0,61.9339,61.9339,61.7985,61.8346,26670.0
2020-09-03 13:45:00,68.54,68.56,68.4,68.42,16243.0,61.8617,61.8797,61.7353,61.7534,16243.0
2020-09-03 13:50:00,68.42,68.79,68.41,68.77,20862.0,61.7534,62.0873,61.7443,62.0693,20862.0
2020-09-03 13:55:00,68.76,68.79,68.7,68.71,13251.0,62.0602,62.0873,62.0061,62.0151,13251.0
2020-09-03 14:00:00,68.7,68.84,68.65,68.8,16338.0,62.0061,62.1324,61.961,62.0963,16338.0
2020-09-03 14:05:00,68.81,68.86,68.73,68.81,12741.0,62.1054,62.1505,62.0332,62.1054,12741.0
2020-09-03 14:10:00,68.82,69.0,68.82,68.88,8647.0,62.1144,62.2769,62.1144,62.1685,8647.0
2020-09-03 14:15:00,68.86,68.87,68.55,68.64,8104.0,62.1505,62.1595,61.8707,61.9519,8104.0
2020-09-03 14:20:00,68.6,68.68,68.53,68.56,11004.0,61.9158,61.988,61.8526,61.8797,11004.0
2020-09-03 14:25:00,68.57,68.75,68.53,68.67,16111.0,61.8887,62.0512,61.8526,61.979,16111.0
2020-09-03 14:30:00,68.67,68.96,68.63,68.95,12089.0,61.979,62.2407,61.9429,62.2317,12089.0
2020-09-03 14:35:00,68.97,69.05,68.92,68.93,11679.0,62.2498,62.322,62.2046,62.2137,11679.0
2020-09-03 14:40:00,68.93,68.97,68.69,68.69,10276.0,62.2137,62.2498,61.9971,61.9971,10276.0
2020-09-03 14:45:00,68.69,68.74,68.59,68.65,10979.0,61.9971,62.0422,61.9068,61.961,10979.0
2020-09-03 14:50:00,68.65,68.66,68.5,68.58,11601.0,61.961,61.97,61.8256,61.8978,11601.0
2020-09-03 14:55:00,68.58,68.61,68.41,68.46,12123.0,61.8978,61.9249,61.7443,61.7895,12123.0
2020-09-03 15:00:00,68.48,68.57,68.35,68.47,33648.0,61.8075,61.8887,61.6902,61.7985,33648.0
2020-09-03 15:05:00,68.45,68.7,68.43,68.62,26894.0,61.7804,62.0061,61.7624,61.9339,26894.0
2020-09-03 15:10:00,68.62,68.74,68.52,68.74,20403.0,61.9339,62.0422,61.8436,62.0422,20403.0
2020-09-03 15:15:00,68.74,68.77,68.64,68.72,14566.0,62.0422,62.0693,61.9519,62.0241,14566.0
2020-09-03 15:20:00,68.69,68.71,68.55,68.58,30385.0,61.9971,62.0151,61.8707,61.8978,30385.0
2020-09-03 15:25:00,68.58,68.71,68.47,68.58,16708.0,61.8978,62.0151,61.7985,61.8978,16708.0
2020-09-03 15:30:00,68.57,68.64,68.32,68.33,27775.0,61.8887,61.9519,61.6631,61.6721,27775.0
2020-09-03 15:35:00,68.35,68.66,68.35,68.5,29131.0,61.6902,61.97,61.6902,61.8256,29131.0
2020-09-03 15:40:00,68.52,68.61,68.38,68.51,50621.0,61.8436,61.9249,61.7173,61.8346,50621.0
2020-09-03 15:45:00,68.52,68.55,68.29,68.29,42171.0,61.8436,61.8707,61.636,61.636,42171.0
2020-09-03 15:50:00,68.26,68.74,68.18,68.69,79149.0,61.609,62.0422,61.5368,61.9971,79149.0
2020-09-03 15:55:00,68.7,68.82,68.65,68.7,82694.0,62.0061,62.1144,61.961,62.0061,82694.0
2020-09-04 09:30:00,69.76,69.86,69.26,69.73,60543.0,62.9628,63.0531,62.5115,62.9357,60543.0
2020-09-04 09:35:00,69.74,69.77,69.4,69.44,11597.0,62.9447,62.9718,62.6379,62.674,11597.0
2020-09-04 09:40:00,69.51,69.95,69.48,69.95,27698.0,62.7372,63.1343,62.7101,63.1343,27698.0
2020-09-04 09:45:00,69.94,70.26,69.91,70.17,47859.0,63.1253,63.4141,63.0982,63.3329,47859.0
2020-09-04 09:50:00,70.14,70.2,70.0,70.16,25823.0,63.3058,63.3599,63.1794,63.3238,25823.0
2020-09-04 09:55:00,70.2,70.28,69.97,70.16,18951.0,63.3599,63.4321,63.1523,63.3238,18951.0
2020-09-04 10:00:00,70.13,70.29,70.06,70.16,21798.0,63.2967,63.4412,63.2336,63.3238,21798.0
2020-09-04 10:05:00,70.12,70.49,70.09,70.48,31532.0,63.2877,63.6217,63.2606,63.6126,31532.0
2020-09-04 10:10:00,70.48,70.55,70.24,70.29,29459.0,63.6126,63.6758,63.396,63.4412,29459.0
2020-09-04 10:15:00,70.29,70.38,69.95,69.96,34870.0,63.4412,63.5224,63.1343,63.1433,34870.0
2020-09-04 10:20:00,69.97,70.03,69.81,69.86,19851.0,63.1523,63.2065,63.0079,63.0531,19851.0
2020-09-04 10:25:00,69.92,70.1,69.76,69.76,16496.0,63.1072,63.2697,62.9628,62.9628,16496.0
2020-09-04 10:30:00,69.73,69.9,69.64,69.64,12995.0,62.9357,63.0892,62.8545,62.8545,12995.0
2020-09-04 10:35:00,69.66,69.67,69.24,69.53,16248.0,62.8725,62.8816,62.4935,62.7552,16248.0
2020-09-04 10:40:00,69.52,69.69,69.17,69.2,19224.0,62.7462,62.8996,62.4303,62.4574,19224.0
2020-09-04 10:45:00,69.24,69.49,69.24,69.44,11975.0,62.4935,62.7191,62.4935,62.674,11975.0
2020-09-04 10:50:00,69.39,69.39,69.19,69.28,18445.0,62.6289,62.6289,62.4483,62.5296,18445.0
2020-09-04 10:55:00,69.27,69.42,69.19,69.31,13862.0,62.5205,62.6559,62.4483,62.5566,13862.0
2020-09-04 11:00:00,69.35,69.43,69.19,69.35,12746.0,62.5927,62.665,62.4483,62.5927,12746.0
2020-09-04 11:05:00,69.37,69.37,69.1,69.18,6015.0,62.6108,62.6108,62.3671,62.4393,6015.0
2020-09-04 11:10:00,69.22,69.25,68.99,69.06,10626.0,62.4754,62.5025,62.2678,62.331,10626.0
2020-09-04 11:15:00,69.08,69.2,68.9,69.15,15697.0,62.3491,62.4574,62.1866,62.4122,15697.0
2020-09-04 11:20:00,69.12,69.12,68.88,68.91,9704.0,62.3852,62.3852,62.1685,62.1956,9704.0
2020-09-04 11:25:00,68.85,68.86,68.72,68.83,15578.0,62.1415,62.1505,62.0241,62.1234,15578.0
2020-09-04 11:30:00,68.88,69.23,68.85,69.16,7232.0,62.1685,62.4844,62.1415,62.4213,7232.0
2020-09-04 11:35:00,69.12,69.16,68.98,69.0,5502.0,62.3852,62.4213,62.2588,62.2769,5502.0
2020-09-04 11:40:00,68.96,69.04,68.75,68.77,12978.0,62.2407,62.313,62.0512,62.0693,12978.0
2020-09-04 11:45:00,68.79,68.9,68.77,68.81,10137.0,62.0873,62.1866,62.0693,62.1054,10137.0
2020-09-04 11:50:00,68.73,69.03,68.65,69.03,11063.0,62.0332,62.3039,61.961,62.3039,11063.0
2020-09-04 11:55:00,69.0,69.04,68.84,68.99,9367.0,62.2769,62.313,62.1324,62.2678,9367.0
2020-09-04 12:00:00,68.97,69.14,68.94,69.03,16404.0,62.2498,62.4032,62.2227,62.3039,16404.0
2020-09-04 12:05:00,69.05,69.1,68.91,68.93,23695.0,62.322,62.3671,62.1956,62.2137,23695.0
2020-09-04 12:10:00,68.95,69.01,68.82,68.91,39057.0,62.2317,62.2859,62.1144,62.1956,39057.0
2020-09-04 12:15:00,68.9,68.96,68.8,68.84,49352.0,62.1866,62.2407,62.0963,62.1324,49352.0
2020-09-04 12:20:00,68.87,69.03,68.78,69.01,7162.0,62.1595,62.3039,62.0783,62.2859,7162.0
2020-09-04 12:25:00,69.0,69.21,69.0,69.16,23430.0,62.2769,62.4664,62.2769,62.4213,23430.0
2020-09-04 12:30:00,69.2,69.48,69.18,69.47,18756.0,62.4574,62.7101,62.4393,62.7011,18756.0
2020-09-04 12:35:00,69.43,69.57,69.37,69.49,12851.0,62.665,62.7913,62.6108,62.7191,12851.0
2020-09-04 12:40:00,69.52,69.72,69.52,69.71,9265.0,62.7462,62.9267,62.7462,62.9177,9265.0
2020-09-04 12:45:00,69.69,69.89,69.69,69.77,13782.0,62.8996,63.0801,62.8996,62.9718,13782.0
2020-09-04 12:50:00,69.74,69.84,69.7,69.8,8964.0,62.9447,63.035,62.9086,62.9989,8964.0
2020-09-04 12:55:00,69.81,69.88,69.77,69.84,27689.0,63.0079,63.0711,62.9718,63.035,27689.0
2020-09-04 13:00:00,69.83,69.87,69.79,69.84,15666.0,63.026,63.0621,62.9899,63.035,15666.0
2020-09-04 13:05:00,69.86,69.86,69.75,69.81,16624.0,63.0531,63.0531,62.9538,63.0079,16624.0
2020-09-04 13:10:00,69.8,69.96,69.75,69.95,38955.0,62.9989,63.1433,62.9538,63.1343,38955.0
2020-09-04 13:15:00,69.95,69.99,69.78,69.8,15829.0,63.1343,63.1704,62.9809,62.9989,15829.0
2020-09-04 13:20:00,69.78,69.96,69.78,69.94,15035.0,62.9809,63.1433,62.9809,63.1253,15035.0
2020-09-04 13:25:00,69.94,70.06,69.92,69.99,18036.0,63.1253,63.2336,63.1072,63.1704,18036.0
2020-09-04 13:30:00,69.97,69.97,69.62,69.62,9145.0,63.1523,63.1523,62.8364,62.8364,9145.0
2020-09-04 13:35:00,69.63,69.64,69.48,69.58,12229.0,62.8455,62.8545,62.7101,62.8003,12229.0
2020-09-04 13:40:00,69.58,69.58,69.43,69.48,5597.0,62.8003,62.8003,62.665,62.7101,5597.0
2020-09-04 13:45:00,69.46,69.65,69.46,69.6,10938.0,62.692,62.8635,62.692,62.8184,10938.0
2020-09-04 13:50:00,69.58,69.62,69.41,69.62,13581.0,62.8003,62.8364,62.6469,62.8364,13581.0
2020-09-04 13:55:00,69.62,69.7,69.59,69.65,8939.0,62.8364,62.9086,62.8094,62.8635,8939.0
2020-09-04 14:00:00,69.65,69.7,69.58,69.6,3710.0,62.8635,62.9086,62.8003,62.8184,3710.0
2020-09-04 14:05:00,69.6,69.67,69.57,69.61,6475.0,62.8184,62.8816,62.7913,62.8274,6475.0
2020-09-04 14:10:00,69.61,69.63,69.53,69.55,8853.0,62.8274,62.8455,62.7552,62.7733,8853.0
2020-09-04 14:15:00,69.54,69.69,69.49,69.67,6631.0,62.7642,62.8996,62.7191,62.8816,6631.0
2020-09-04 14:20:00,69.62,69.75,69.57,69.71,17124.0,62.8364,62.9538,62.7913,62.9177,17124.0
2020-09-04 14:25:00,69.7,69.82,69.67,69.79,7896.0,62.9086,63.017,62.8816,62.9899,7896.0
2020-09-04 14:30:00,69.78,69.81,69.72,69.77,7631.0,62.9809,63.0079,62.9267,62.9718,7631.0
2020-09-04 14:35:00,69.79,69.99,69.79,69.98,16570.0,62.9899,63.1704,62.9899,63.1614,16570.0
2020-09-04 14:40:00,69.97,70.13,69.93,70.07,12451.0,63.1523,63.2967,63.1162,63.2426,12451.0
2020-09-04 14:45:00,70.06,70.16,70.05,70.06,10244.0,63.2336,63.3238,63.2245,63.2336,10244.0
2020-09-04 14:50:00,70.07,70.11,70.0,70.0,18743.0,63.2426,63.2787,63.1794,63.1794,18743.0
2020-09-04 14:55:00,70.03,70.24,70.03,70.17,20526.0,63.2065,63.396,63.2065,63.3329,20526.0
2020-09-04 15:00:00,70.19,70.21,70.06,70.14,12290.0,63.3509,63.369,63.2336,63.3058,12290.0
2020-09-04 15:05:00,70.13,70.14,70.01,70.01,11954.0,63.2967,63.3058,63.1884,63.1884,11954.0
2020-09-04 15:10:00,70.02,70.02,69.83,69.83,11694.0,63.1975,63.1975,63.026,63.026,11694.0
2020-09-04 15:15:00,69.85,70.12,69.84,70.04,16640.0,63.044,63.2877,63.035,63.2155,16640.0
2020-09-04 15:20:00,70.06,70.09,69.97,70.01,13715.0,63.2336,63.2606,63.1523,63.1884,13715.0
2020-09-04 15:25:00,70.01,70.09,69.93,69.93,23625.0,63.1884,63.2606,63.1162,63.1162,23625.0
2020-09-04 15:30:00,69.92,70.01,69.83,69.88,34395.0,63.1072,63.1884,63.026,63.0711,34395.0
2020-09-04 15:35:00,69.87,69.91,69.52,69.65,28215.0,63.0621,63.0982,62.7462,62.8635,28215.0
2020-09-04 15:40:00,69.65,69.68,69.54,69.59,18041.0,62.8635,62.8906,62.7642,62.8094,18041.0
2020-09-04 15:45:00,69.58,69.82,69.46,69.47,36905.0,62.8003,63.017,62.692,62.7011,36905.0
2020-09-04 15:50:00,69.47,69.69,69.42,69.65,42080.0,62.7011,62.8996,62.6559,62.8635,42080.0
2020-09-04 15:55:00,69.65,69.69,69.48,69.53,76940.0,62.8635,62.8996,62.7101,62.7552,76940.0
2020-09-08 09:30:00,68.7,69.04,68.23,68.69,117868.0,62.0061,62.313,61.5819,61.9971,117868.0
2020-09-08 09:35:00,68.67,68.74,68.29,68.41,25454.0,61.979,62.0422,61.636,61.7443,25454.0
2020-09-08 09:40:00,68.38,68.49,68.08,68.08,28307.0,61.7173,61.8165,61.4465,61.4465,28307.0
2020-09-08 09:45:00,68.06,68.2,67.69,67.7,50261.0,61.4284,61.5548,61.0945,61.1035,50261.0
2020-09-08 09:50:00,67.69,67.89,67.69,67.85,22150.0,61.0945,61.275,61.0945,61.2389,22150.0
2020-09-08 09:55:00,67.87,68.2,67.85,68.2,16480.0,61.257,61.5548,61.2389,61.5548,16480.0
2020-09-08 10:00:00,68.2,68.2,67.79,67.81,34384.0,61.5548,61.5548,61.1848,61.2028,34384.0
2020-09-08 10:05:00,67.81,67.93,67.6,67.9,38931.0,61.2028,61.3111,61.0133,61.284,38931.0
2020-09-08 10:10:00,67.92,68.06,67.84,67.99,18304.0,61.3021,61.4284,61.2299,61.3653,18304.0
2020-09-08 10:15:00,68.0,68.02,67.82,67.83,27347.0,61.3743,61.3923,61.2118,61.2209,27347.0
2020-09-08 10:20:00,67.82,68.02,67.73,67.96,37102.0,61.2118,61.3923,61.1306,61.3382,37102.0
2020-09-08 10:25:00,67.95,68.07,67.86,68.06,23063.0,61.3292,61.4375,61.2479,61.4284,23063.0
2020-09-08 10:30:00,68.03,68.16,68.0,68.09,14564.0,61.4014,61.5187,61.3743,61.4555,14564.0
2020-09-08 10:35:00,68.12,68.41,68.1,68.4,25770.0,61.4826,61.7443,61.4645,61.7353,25770.0
2020-09-08 10:40:00,68.39,68.4,68.13,68.2,27737.0,61.7263,61.7353,61.4916,61.5548,27737.0
2020-09-08 10:45:00,68.18,68.18,67.86,67.86,11477.0,61.5368,61.5368,61.2479,61.2479,11477.0
2020-09-08 10:50:00,67.86,68.04,67.79,67.92,15218.0,61.2479,61.4104,61.1848,61.3021,15218.0
2020-09-08 10:55:00,67.91,68.08,67.86,67.89,9180.0,61.2931,61.4465,61.2479,61.275,9180.0
2020-09-08 11:00:00,67.89,68.23,67.75,68.23,15120.0,61.275,61.5819,61.1486,61.5819,15120.0
2020-09-08 11:05:00,68.23,68.25,68.06,68.21,10979.0,61.5819,61.5999,61.4284,61.5638,10979.0
2020-09-08 11:10:00,68.29,68.29,68.08,68.13,12988.0,61.636,61.636,61.4465,61.4916,12988.0
2020-09-08 11:15:00,68.14,68.17,67.96,68.12,17053.0,61.5006,61.5277,61.3382,61.4826,17053.0
2020-09-08 11:20:00,68.15,68.21,68.11,68.15,12055.0,61.5097,61.5638,61.4736,61.5097,12055.0
2020-09-08 11:25:00,68.14,68.21,68.09,68.19,11959.0,61.5006,61.5638,61.4555,61.5458,11959.0
2020-09-08 11:30:00,68.18,68.22,68.02,68.12,24346.0,61.5368,61.5729,61.3923,61.4826,24346.0
2020-09-08 11:35:00,68.14,68.3,68.13,68.19,11444.0,61.5006,61.6451,61.4916,61.5458,11444.0
2020-09-08 11:40:00,68.19,68.19,68.07,68.18,11456.0,61.5458,61.5458,61.4375,61.5368,11456.0
2020-09-08 11:45:00,68.16,68.22,68.11,68.13,14017.0,61.5187,61.5729,61.4736,61.4916,14017.0
2020-09-08 11:50:00,68.15,68.17,68.04,68.05,14020.0,61.5097,61.5277,61.4104,61.4194,14020.0
2020-09-08 11:55:00,68.04,68.26,68.02,68.2,30518.0,61.4104,61.609,61.3923,61.5548,30518.0
2020-09-08 12:00:00,68.17,68.35,68.16,68.31,10090.0,61.5277,61.6902,61.5187,61.6541,10090.0
2020-09-08 12:05:00,68.3,68.47,68.26,68.47,7790.0,61.6451,61.7985,61.609,61.7985,7790.0
2020-09-08 12:10:00,68.48,68.56,68.47,68.53,14862.0,61.8075,61.8797,61.7985,61.8526,14862.0
2020-09-08 12:15:00,68.57,68.66,68.54,68.65,12713.0,61.8887,61.97,61.8617,61.961,12713.0
2020-09-08 12:20:00,68.65,68.73,68.65,68.66,17011.0,61.961,62.0332,61.961,61.97,17011.0
2020-09-08 12:25:00,68.68,68.73,68.66,68.69,12993.0,61.988,62.0332,61.97,61.9971,12993.0
2020-09-08 12:30:00,68.7,68.72,68.61,68.7,16507.0,62.0061,62.0241,61.9249,62.0061,16507.0
2020-09-08 12:35:00,68.69,68.73,68.62,68.66,17746.0,61.9971,62.0332,61.9339,61.97,17746.0
2020-09-08 12:40:00,68.66,68.73,68.63,68.7,13275.0,61.97,62.0332,61.9429,62.0061,13275.0
2020-09-08 12:45:00,68.7,68.86,68.7,68.86,16246.0,62.0061,62.1505,62.0061,62.1505,16246.0
2020-09-08 12:50:00,68.84,68.89,68.82,68.88,4728.0,62.1324,62.1776,62.1144,62.1685,4728.0
2020-09-08 12:55:00,68.85,68.92,68.81,68.82,9178.0,62.1415,62.2046,62.1054,62.1144,9178.0
2020-09-08 13:00:00,68.81,68.85,68.74,68.82,6142.0,62.1054,62.1415,62.0422,62.1144,6142.0
2020-09-08 13:05:00,68.81,68.92,68.76,68.84,7610.0,62.1054,62.2046,62.0602,62.1324,7610.0
2020-09-08 13:10:00,68.82,68.91,68.81,68.85,10024.0,62.1144,62.1956,62.1054,62.1415,10024.0
2020-09-08 13:15:00,68.85,68.96,68.83,68.92,6172.0,62.1415,62.2407,62.1234,62.2046,6172.0
2020-09-08 13:20:00,68.92,68.97,68.91,68.96,4903.0,62.2046,62.2498,62.1956,62.2407,4903.0
2020-09-08 13:25:00,68.96,69.02,68.92,68.92,10599.0,62.2407,62.2949,62.2046,62.2046,10599.0
2020-09-08 13:30:00,68.9,68.91,68.81,68.84,8831.0,62.1866,62.1956,62.1054,62.1324,8831.0
2020-09-08 13:35:00,68.84,68.95,68.83,68.91,8207.0,62.1324,62.2317,62.1234,62.1956,8207.0
2020-09-08 13:40:00,68.91,68.98,68.89,68.93,7806.0,62.1956,62.2588,62.1776,62.2137,7806.0
2020-09-08 13:45:00,68.93,68.94,68.85,68.86,5927.0,62.2137,62.2227,62.1415,62.1505,5927.0
2020-09-08 13:50:00,68.85,68.91,68.84,68.84,5446.0,62.1415,62.1956,62.1324,62.1324,5446.0
2020-09-08 13:55:00,68.86,68.87,68.71,68.71,10355.0,62.1505,62.1595,62.0151,62.0151,10355.0
2020-09-08 14:00:00,68.75,68.81,68.72,68.76,5929.0,62.0512,62.1054,62.0241,62.0602,5929.0
2020-09-08 14:05:00,68.77,68.77,68.68,68.7,7282.0,62.0693,62.0693,61.988,62.0061,7282.0
2020-09-08 14:10:00,68.69,68.71,68.54,68.57,6763.0,61.9971,62.0151,61.8617,61.8887,6763.0
2020-09-08 14:15:00,68.53,68.56,68.44,68.49,10637.0,61.8526,61.8797,61.7714,61.8165,10637.0
2020-09-08 14:20:00,68.48,68.49,68.41,68.45,8365.0,61.8075,61.8165,61.7443,61.7804,8365.0
2020-09-08 14:25:00,68.44,68.48,68.38,68.42,8697.0,61.7714,61.8075,61.7173,61.7534,8697.0
2020-09-08 14:30:00,68.43,68.43,68.21,68.23,10912.0,61.7624,61.7624,61.5638,61.5819,10912.0
2020-09-08 14:35:00,68.24,68.27,68.07,68.1,11285.0,61.5909,61.618,61.4375,61.4645,11285.0
2020-09-08 14:40:00,68.11,68.15,67.95,67.95,12330.0,61.4736,61.5097,61.3292,61.3292,12330.0
2020-09-08 14:45:00,67.98,68.07,67.97,68.04,12170.0,61.3562,61.4375,61.3472,61.4104,12170.0
2020-09-08 14:50:00,68.0,68.01,67.87,67.9,14103.0,61.3743,61.3833,61.257,61.284,14103.0
2020-09-08 14:55:00,67.9,68.22,67.84,68.2,20192.0,61.284,61.5729,61.2299,61.5548,20192.0
2020-09-08 15:00:00,68.2,68.2,67.78,67.81,20855.0,61.5548,61.5548,61.1757,61.2028,20855.0
2020-09-08 15:05:00,67.81,67.9,67.81,67.88,12590.0,61.2028,61.284,61.2028,61.266,12590.0
2020-09-08 15:10:00,67.92,68.16,67.92,68.12,16886.0,61.3021,61.5187,61.3021,61.4826,16886.0
2020-09-08 15:15:00,68.11,68.14,67.93,68.02,25844.0,61.4736,61.5006,61.3111,61.3923,25844.0
2020-09-08 15:20:00,68.03,68.13,68.01,68.01,29488.0,61.4014,61.4916,61.3833,61.3833,29488.0
2020-09-08 15:25:00,68.03,68.17,67.96,68.16,24925.0,61.4014,61.5277,61.3382,61.5187,24925.0
2020-09-08 15:30:00,68.15,68.23,67.94,67.94,24720.0,61.5097,61.5819,61.3201,61.3201,24720.0
2020-09-08 15:35:00,67.95,68.16,67.95,68.07,23954.0,61.3292,61.5187,61.3292,61.4375,23954.0
2020-09-08 15:40:00,68.08,68.17,68.03,68.15,27974.0,61.4465,61.5277,61.4014,61.5097,27974.0
2020-09-08 15:45:00,68.12,68.14,67.94,68.02,44950.0,61.4826,61.5006,61.3201,61.3923,44950.0
2020-09-08 15:50:00,68.03,68.03,67.69,67.84,75916.0,61.4014,61.4014,61.0945,61.2299,75916.0
2020-09-08 15:55:00,67.84,67.9,67.69,67.77,125182.0,61.2299,61.284,61.0945,61.1667,125182.0
2020-09-09 09:30:00,68.58,68.88,68.37,68.59,52825.0,61.8978,62.1685,61.7082,61.9068,52825.0
2020-09-09 09:35:00,68.63,68.66,68.3,68.42,15768.0,61.9429,61.97,61.6451,61.7534,15768.0
2020-09-09 09:40:00,68.41,68.81,68.39,68.71,11804.0,61.7443,62.1054,61.7263,62.0151,11804.0
2020-09-09 09:45:00,68.67,68.9,68.59,68.75,7783.0,61.979,62.1866,61.9068,62.0512,7783.0
2020-09-09 09:50:00,68.79,69.09,68.79,69.06,11603.0,62.0873,62.3581,62.0873,62.331,11603.0
2020-09-09 09:55:00,69.07,69.07,68.81,68.94,6463.0,62.34,62.34,62.1054,62.2227,6463.0
2020-09-09 10:00:00,68.97,69.25,68.94,69.22,10659.0,62.2498,62.5025,62.2227,62.4754,10659.0
2020-09-09 10:05:00,69.23,69.27,69.07,69.16,8870.0,62.4844,62.5205,62.34,62.4213,8870.0
2020-09-09 10:10:00,69.17,69.38,69.16,69.29,6983.0,62.4303,62.6198,62.4213,62.5386,6983.0
2020-09-09 10:15:00,69.3,69.52,69.3,69.51,8537.0,62.5476,62.7462,62.5476,62.7372,8537.0
2020-09-09 10:20:00,69.48,69.54,69.36,69.46,9645.0,62.7101,62.7642,62.6018,62.692,9645.0
2020-09-09 10:25:00,69.48,69.48,69.1,69.1,15946.0,62.7101,62.7101,62.3671,62.3671,15946.0
2020-09-09 10:30:00,69.07,69.15,69.04,69.08,16929.0,62.34,62.4122,62.313,62.3491,16929.0
2020-09-09 10:35:00,69.1,69.12,69.0,69.03,8185.0,62.3671,62.3852,62.2769,62.3039,8185.0
2020-09-09 10:40:00,69.07,69.12,69.01,69.04,6092.0,62.34,62.3852,62.2859,62.313,6092.0
2020-09-09 10:45:00,69.06,69.06,68.88,68.91,7687.0,62.331,62.331,62.1685,62.1956,7687.0
2020-09-09 10:50:00,68.91,68.94,68.84,68.91,10215.0,62.1956,62.2227,62.1324,62.1956,10215.0
2020-09-09 10:55:00,68.89,68.92,68.79,68.88,12490.0,62.1776,62.2046,62.0873,62.1685,12490.0
2020-09-09 11:00:00,68.91,69.19,68.91,69.12,11932.0,62.1956,62.4483,62.1956,62.3852,11932.0
2020-09-09 11:05:00,69.11,69.2,69.04,69.07,8590.0,62.3761,62.4574,62.313,62.34,8590.0
2020-09-09 11:10:00,69.04,69.05,68.91,68.94,6696.0,62.313,62.322,62.1956,62.2227,6696.0
2020-09-09 11:15:00,68.91,69.02,68.91,68.99,8705.0,62.1956,62.2949,62.1956,62.2678,8705.0
2020-09-09 11:20:00,69.0,69.07,68.98,69.0,5392.0,62.2769,62.34,62.2588,62.2769,5392.0
2020-09-09 11:25:00,69.01,69.13,69.01,69.1,10948.0,62.2859,62.3942,62.2859,62.3671,10948.0
2020-09-09 11:30:00,69.09,69.09,68.99,69.02,14671.0,62.3581,62.3581,62.2678,62.2949,14671.0
2020-09-09 11:35:00,69.03,69.13,69.01,69.12,5897.0,62.3039,62.3942,62.2859,62.3852,5897.0
2020-09-09 11:40:00,69.09,69.15,69.06,69.14,6742.0,62.3581,62.4122,62.331,62.4032,6742.0
2020-09-09 11:45:00,69.14,69.16,69.04,69.09,4503.0,62.4032,62.4213,62.313,62.3581,4503.0
2020-09-09 11:50:00,69.07,69.14,69.07,69.1,6416.0,62.34,62.4032,62.34,62.3671,6416.0
2020-09-09 11:55:00,69.09,69.09,68.98,68.98,6557.0,62.3581,62.3581,62.2588,62.2588,6557.0
2020-09-09 12:00:00,68.98,68.99,68.89,68.93,7349.0,62.2588,62.2678,62.1776,62.2137,7349.0
2020-09-09 12:05:00,68.93,68.94,68.86,68.87,5964.0,62.2137,62.2227,62.1505,62.1595,5964.0
2020-09-09 12:10:00,68.89,68.93,68.88,68.91,9438.0,62.1776,62.2137,62.1685,62.1956,9438.0
2020-09-09 12:15:00,68.9,68.92,68.83,68.92,9453.0,62.1866,62.2046,62.1234,62.2046,9453.0
2020-09-09 12:20:00,68.91,68.93,68.81,68.92,13317.0,62.1956,62.2137,62.1054,62.2046,13317.0
2020-09-09 12:25:00,68.93,68.95,68.87,68.89,5261.0,62.2137,62.2317,62.1595,62.1776,5261.0
2020-09-09 12:30:00,68.9,68.94,68.88,68.93,6020.0,62.1866,62.2227,62.1685,62.2137,6020.0
2020-09-09 12:35:00,68.93,68.97,68.92,68.95,9540.0,62.2137,62.2498,62.2046,62.2317,9540.0
2020-09-09 12:40:00,68.94,69.01,68.92,69.0,14428.0,62.2227,62.2859,62.2046,62.2769,14428.0
2020-09-09 12:45:00,69.0,69.0,68.91,68.93,5715.0,62.2769,62.2769,62.1956,62.2137,5715.0
2020-09-09 12:50:00,68.92,68.93,68.86,68.88,8231.0,62.2046,62.2137,62.1505,62.1685,8231.0
2020-09-09 12:55:00,68.88,68.91,68.83,68.84,6327.0,62.1685,62.1956,62.1234,62.1324,6327.0
2020-09-09 13:00:00,68.86,68.99,68.83,68.99,4520.0,62.1505,62.2678,62.1234,62.2678,4520.0
2020-09-09 13:05:00,69.01,69.07,69.0,69.05,10128.0,62.2859,62.34,62.2769,62.322,10128.0
2020-09-09 13:10:00,69.04,69.08,69.02,69.03,14382.0,62.313,62.3491,62.2949,62.3039,14382.0
2020-09-09 13:15:00,69.05,69.07,69.01,69.07,16390.0,62.322,62.34,62.2859,62.34,16390.0
2020-09-09 13:20:00,69.08,69.09,69.0,69.02,12619.0,62.3491,62.3581,62.2769,62.2949,12619.0
2020-09-09 13:25:00,69.05,69.08,69.01,69.04,6431.0,62.322,62.3491,62.2859,62.313,6431.0
2020-09-09 13:30:00,69.03,69.16,69.03,69.12,18993.0,62.3039,62.4213,62.3039,62.3852,18993.0
2020-09-09 13:35:00,69.13,69.23,69.12,69.21,12399.0,62.3942,62.4844,62.3852,62.4664,12399.0
2020-09-09 13:40:00,69.2,69.22,69.08,69.08,17095.0,62.4574,62.4754,62.3491,62.3491,17095.0
2020-09-09 13:45:00,69.09,69.11,69.02,69.08,11437.0,62.3581,62.3761,62.2949,62.3491,11437.0
2020-09-09 13:50:00,69.08,69.1,69.0,69.0,13123.0,62.3491,62.3671,62.2769,62.2769,13123.0
2020-09-09 13:55:00,69.0,69.02,68.98,69.02,15673.0,62.2769,62.2949,62.2588,62.2949,15673.0
2020-09-09 14:00:00,69.03,69.03,68.94,68.95,21235.0,62.3039,62.3039,62.2227,62.2317,21235.0
2020-09-09 14:05:00,68.95,69.02,68.92,69.02,10759.0,62.2317,62.2949,62.2046,62.2949,10759.0
2020-09-09 14:10:00,69.02,69.04,68.98,68.99,12266.0,62.2949,62.313,62.2588,62.2678,12266.0
2020-09-09 14:15:00,68.99,69.01,68.9,68.91,9562.0,62.2678,62.2859,62.1866,62.1956,9562.0
2020-09-09 14:20:00,68.9,68.92,68.82,68.84,7529.0,62.1866,62.2046,62.1144,62.1324,7529.0
2020-09-09 14:25:00,68.85,68.87,68.75,68.79,8152.0,62.1415,62.1595,62.0512,62.0873,8152.0
2020-09-09 14:30:00,68.8,68.97,68.78,68.92,12889.0,62.0963,62.2498,62.0783,62.2046,12889.0
2020-09-09 14:35:00,68.91,68.94,68.9,68.91,5575.0,62.1956,62.2227,62.1866,62.1956,5575.0
2020-09-09 14:40:00,68.89,68.96,68.85,68.95,6858.0,62.1776,62.2407,62.1415,62.2317,6858.0
2020-09-09 14:45:00,68.94,68.98,68.9,68.96,10322.0,62.2227,62.2588,62.1866,62.2407,10322.0
2020-09-09 14:50:00,68.95,69.0,68.94,69.0,10164.0,62.2317,62.2769,62.2227,62.2769,10164.0
2020-09-09 14:55:00,69.02,69.08,68.98,68.99,5894.0,62.2949,62.3491,62.2588,62.2678,5894.0
2020-09-09 15:00:00,69.0,69.14,68.99,69.09,8695.0,62.2769,62.4032,62.2678,62.3581,8695.0
2020-09-09 15:05:00,69.11,69.12,69.06,69.07,8070.0,62.3761,62.3852,62.331,62.34,8070.0
2020-09-09 15:10:00,69.08,69.11,69.03,69.05,7735.0,62.3491,62.3761,62.3039,62.322,7735.0
2020-09-09 15:15:00,69.08,69.19,69.04,69.19,21311.0,62.3491,62.4483,62.313,62.4483,21311.0
2020-09-09 15:20:00,69.22,69.27,69.15,69.21,11875.0,62.4754,62.5205,62.4122,62.4664,11875.0
2020-09-09 15:25:00,69.19,69.19,69.07,69.11,12956.0,62.4483,62.4483,62.34,62.3761,12956.0
2020-09-09 15:30:00,69.11,69.15,69.03,69.05,15475.0,62.3761,62.4122,62.3039,62.322,15475.0
2020-09-09 15:35:00,69.06,69.08,68.95,68.95,23493.0,62.331,62.3491,62.2317,62.2317,23493.0
2020-09-09 15:40:00,68.95,69.03,68.92,68.98,16571.0,62.2317,62.3039,62.2046,62.2588,16571.0
2020-09-09 15:45:00,68.97,68.98,68.86,68.93,22411.0,62.2498,62.2588,62.1505,62.2137,22411.0
2020-09-09 15:50:00,68.92,68.95,68.79,68.92,28722.0,62.2046,62.2317,62.0873,62.2046,28722.0
2020-09-09 15:55:00,68.93,68.94,68.67,68.7,86971.0,62.2137,62.2227,61.979,62.0061,86971.0
2020-09-10 09:30:00,68.86,69.17,68.74,68.74,66865.0,62.1505,62.4303,62.0422,62.0422,66865.0
2020-09-10 09:35:00,68.74,68.74,68.55,68.66,16754.0,62.0422,62.0422,61.8707,61.97,16754.0
2020-09-10 09:40:00,68.66,68.84,68.66,68.84,22341.0,61.97,62.1324,61.97,62.1324,22341.0
2020-09-10 09:45:00,68.8,68.87,68.71,68.74,11537.0,62.0963,62.1595,62.0151,62.0422,11537.0
2020-09-10 09:50:00,68.76,68.88,68.7,68.84,13894.0,62.0602,62.1685,62.0061,62.1324,13894.0
2020-09-10 09:55:00,68.81,68.96,68.67,68.74,14949.0,62.1054,62.2407,61.979,62.0422,14949.0
2020-09-10 10:00:00,68.76,68.94,68.7,68.92,17073.0,62.0602,62.2227,62.0061,62.2046,17073.0
2020-09-10 10:05:00,68.91,68.99,68.83,68.84,8452.0,62.1956,62.2678,62.1234,62.1324,8452.0
2020-09-10 10:10:00,68.85,68.86,68.65,68.69,9303.0,62.1415,62.1505,61.961,61.9971,9303.0
2020-09-10 10:15:00,68.7,68.79,68.69,68.76,9409.0,62.0061,62.0873,61.9971,62.0602,9409.0
2020-09-10 10:20:00,68.77,68.77,68.61,68.65,21354.0,62.0693,62.0693,61.9249,61.961,21354.0
2020-09-10 10:25:00,68.64,68.64,68.34,68.38,17152.0,61.9519,61.9519,61.6812,61.7173,17152.0
2020-09-10 10:30:00,68.35,68.59,68.3,68.46,19072.0,61.6902,61.9068,61.6451,61.7895,19072.0
2020-09-10 10:35:00,68.43,68.51,68.38,68.46,10999.0,61.7624,61.8346,61.7173,61.7895,10999.0
2020-09-10 10:40:00,68.47,68.51,68.35,68.35,11070.0,61.7985,61.8346,61.6902,61.6902,11070.0
2020-09-10 10:45:00,68.34,68.35,68.05,68.29,19810.0,61.6812,61.6902,61.4194,61.636,19810.0
2020-09-10 10:50:00,68.29,68.45,68.29,68.45,7586.0,61.636,61.7804,61.636,61.7804,7586.0
2020-09-10 10:55:00,68.44,68.48,68.11,68.16,11194.0,61.7714,61.8075,61.4736,61.5187,11194.0
2020-09-10 11:00:00,68.19,68.33,68.09,68.33,13798.0,61.5458,61.6721,61.4555,61.6721,13798.0
2020-09-10 11:05:00,68.31,68.41,68.28,68.33,8339.0,61.6541,61.7443,61.627,61.6721,8339.0
2020-09-10 11:10:00,68.36,68.49,68.31,68.45,7659.0,61.6992,61.8165,61.6541,61.7804,7659.0
2020-09-10 11:15:00,68.44,68.44,68.1,68.27,11812.0,61.7714,61.7714,61.4645,61.618,11812.0
2020-09-10 11:20:00,68.29,68.45,68.29,68.36,5824.0,61.636,61.7804,61.636,61.6992,5824.0
2020-09-10 11:25:00,68.39,68.41,68.27,68.41,8864.0,61.7263,61.7443,61.618,61.7443,8864.0
2020-09-10 11:30:00,68.38,68.38,68.23,68.23,8386.0,61.7173,61.7173,61.5819,61.5819,8386.0
2020-09-10 11:35:00,68.23,68.34,68.22,68.22,8256.0,61.5819,61.6812,61.5729,61.5729,8256.0
2020-09-10 11:40:00,68.21,68.25,68.11,68.11,7211.0,61.5638,61.5999,61.4736,61.4736,7211.0
2020-09-10 11:45:00,68.12,68.21,68.04,68.2,9482.0,61.4826,61.5638,61.4104,61.5548,9482.0
2020-09-10 11:50:00,68.21,68.21,68.06,68.07,8362.0,61.5638,61.5638,61.4284,61.4375,8362.0
2020-09-10 11:55:00,68.07,68.07,67.91,67.94,9756.0,61.4375,61.4375,61.2931,61.3201,9756.0
2020-09-10 12:00:00,67.94,68.04,67.88,67.9,12021.0,61.3201,61.4104,61.266,61.284,12021.0
2020-09-10 12:05:00,67.91,68.03,67.91,67.97,5770.0,61.2931,61.4014,61.2931,61.3472,5770.0
2020-09-10 12:10:00,68.02,68.07,67.97,67.97,5899.0,61.3923,61.4375,61.3472,61.3472,5899.0
2020-09-10 12:15:00,67.99,68.04,67.91,67.98,7665.0,61.3653,61.4104,61.2931,61.3562,7665.0
2020-09-10 12:20:00,67.97,67.97,67.82,67.83,9823.0,61.3472,61.3472,61.2118,61.2209,9823.0
2020-09-10 12:25:00,67.84,67.99,67.84,67.97,4802.0,61.2299,61.3653,61.2299,61.3472,4802.0
2020-09-10 12:30:00,67.98,68.02,67.93,67.99,7950.0,61.3562,61.3923,61.3111,61.3653,7950.0
2020-09-10 12:35:00,67.97,67.97,67.7,67.7,19716.0,61.3472,61.3472,61.1035,61.1035,19716.0
2020-09-10 12:40:00,67.72,67.8,67.7,67.71,22314.0,61.1216,61.1938,61.1035,61.1125,22314.0
2020-09-10 12:45:00,67.7,67.83,67.7,67.72,11038.0,61.1035,61.2209,61.1035,61.1216,11038.0
2020-09-10 12:50:00,67.71,67.75,67.7,67.73,26402.0,61.1125,61.1486,61.1035,61.1306,26402.0
2020-09-10 12:55:00,67.73,67.93,67.7,67.87,15054.0,61.1306,61.3111,61.1035,61.257,15054.0
2020-09-10 13:00:00,67.92,68.01,67.86,67.93,6029.0,61.3021,61.3833,61.2479,61.3111,6029.0
2020-09-10 13:05:00,67.94,67.96,67.82,67.83,11960.0,61.3201,61.3382,61.2118,61.2209,11960.0
2020-09-10 13:10:00,67.83,67.86,67.8,67.82,28297.0,61.2209,61.2479,61.1938,61.2118,28297.0
2020-09-10 13:15:00,67.84,68.0,67.83,68.0,12438.0,61.2299,61.3743,61.2209,61.3743,12438.0
2020-09-10 13:20:00,68.0,68.08,67.99,68.01,7572.0,61.3743,61.4465,61.3653,61.3833,7572.0
2020-09-10 13:25:00,68.0,68.01,67.9,67.91,9721.0,61.3743,61.3833,61.284,61.2931,9721.0
2020-09-10 13:30:00,67.91,68.05,67.9,68.02,7752.0,61.2931,61.4194,61.284,61.3923,7752.0
2020-09-10 13:35:00,68.04,68.05,67.79,67.8,13467.0,61.4104,61.4194,61.1848,61.1938,13467.0
2020-09-10 13:40:00,67.8,67.88,67.76,67.76,7915.0,61.1938,61.266,61.1577,61.1577,7915.0
2020-09-10 13:45:00,67.76,67.83,67.74,67.76,6333.0,61.1577,61.2209,61.1396,61.1577,6333.0
2020-09-10 13:50:00,67.79,67.85,67.71,67.81,17910.0,61.1848,61.2389,61.1125,61.2028,17910.0
2020-09-10 13:55:00,67.83,67.86,67.78,67.82,12531.0,61.2209,61.2479,61.1757,61.2118,12531.0
2020-09-10 14:00:00,67.81,67.97,67.79,67.97,21520.0,61.2028,61.3472,61.1848,61.3472,21520.0
2020-09-10 14:05:00,67.98,68.01,67.95,68.0,21257.0,61.3562,61.3833,61.3292,61.3743,21257.0
2020-09-10 14:10:00,67.97,68.03,67.86,67.86,10696.0,61.3472,61.4014,61.2479,61.2479,10696.0
2020-09-10 14:15:00,67.85,67.86,67.66,67.71,18681.0,61.2389,61.2479,61.0674,61.1125,18681.0
2020-09-10 14:20:00,67.69,67.76,67.56,67.56,12752.0,61.0945,61.1577,60.9772,60.9772,12752.0
2020-09-10 14:25:00,67.58,67.73,67.3,67.31,16252.0,60.9952,61.1306,60.7425,60.7515,16252.0
2020-09-10 14:30:00,67.31,67.46,67.21,67.44,15926.0,60.7515,60.8869,60.6613,60.8689,15926.0
2020-09-10 14:35:00,67.43,67.55,67.37,67.55,9893.0,60.8598,60.9681,60.8057,60.9681,9893.0
2020-09-10 14:40:00,67.54,67.54,67.36,67.37,9797.0,60.9591,60.9591,60.7966,60.8057,9797.0
2020-09-10 14:45:00,67.35,67.71,67.35,67.69,12310.0,60.7876,61.1125,60.7876,61.0945,12310.0
2020-09-10 14:50:00,67.64,67.67,67.53,67.58,7724.0,61.0494,61.0764,60.9501,60.9952,7724.0
2020-09-10 14:55:00,67.59,67.87,67.58,67.77,31916.0,61.0042,61.257,60.9952,61.1667,31916.0
2020-09-10 15:00:00,67.79,67.79,67.64,67.64,19069.0,61.1848,61.1848,61.0494,61.0494,19069.0
2020-09-10 15:05:00,67.63,67.77,67.53,67.56,26554.0,61.0403,61.1667,60.9501,60.9772,26554.0
2020-09-10 15:10:00,67.54,67.69,67.46,67.58,15779.0,60.9591,61.0945,60.8869,60.9952,15779.0
2020-09-10 15:15:00,67.57,67.59,67.4,67.42,28641.0,60.9862,61.0042,60.8328,60.8508,28641.0
2020-09-10 15:20:00,67.41,67.47,67.29,67.31,25249.0,60.8418,60.8959,60.7335,60.7515,25249.0
2020-09-10 15:25:00,67.3,67.48,67.2,67.46,23756.0,60.7425,60.905,60.6522,60.8869,23756.0
2020-09-10 15:30:00,67.42,67.56,67.4,67.51,15330.0,60.8508,60.9772,60.8328,60.932,15330.0
2020-09-10 15:35:00,67.51,67.63,67.47,67.6,26994.0,60.932,61.0403,60.8959,61.0133,26994.0
2020-09-10 15:40:00,67.6,67.84,67.58,67.75,16767.0,61.0133,61.2299,60.9952,61.1486,16767.0
2020-09-10 15:45:00,67.74,67.78,67.43,67.47,27894.0,61.1396,61.1757,60.8598,60.8959,27894.0
2020-09-10 15:50:00,67.49,67.75,67.43,67.71,41750.0,60.914,61.1486,60.8598,61.1125,41750.0
2020-09-10 15:55:00,67.73,67.77,67.48,67.5,90820.0,61.1306,61.1667,60.905,60.923,90820.0
2020-09-11 09:30:00,67.91,68.12,67.81,68.08,34232.0,61.2931,61.4826,61.2028,61.4465,34232.0
2020-09-11 09:35:00,68.04,68.19,67.93,68.19,9546.0,61.4104,61.5458,61.3111,61.5458,9546.0
2020-09-11 09:40:00,68.17,68.17,67.94,68.07,7572.0,61.5277,61.5277,61.3201,61.4375,7572.0
2020-09-11 09:45:00,68.08,68.23,68.06,68.23,9735.0,61.4465,61.5819,61.4284,61.5819,9735.0
2020-09-11 09:50:00,68.17,68.44,68.17,68.23,12363.0,61.5277,61.7714,61.5277,61.5819,12363.0
2020-09-11 09:55:00,68.24,68.24,67.83,67.88,29013.0,61.5909,61.5909,61.2209,61.266,29013.0
2020-09-11 10:00:00,67.84,68.09,67.84,68.09,70881.0,61.2299,61.4555,61.2299,61.4555,70881.0
2020-09-11 10:05:00,68.07,68.18,68.03,68.08,23001.0,61.4375,61.5368,61.4014,61.4465,23001.0
2020-09-11 10:10:00,68.09,68.15,67.94,68.13,26406.0,61.4555,61.5097,61.3201,61.4916,26406.0
2020-09-11 10:15:00,68.11,68.22,68.04,68.18,32618.0,61.4736,61.5729,61.4104,61.5368,32618.0
2020-09-11 10:20:00,68.18,68.2,68.1,68.13,28303.0,61.5368,61.5548,61.4645,61.4916,28303.0
2020-09-11 10:25:00,68.12,68.31,68.01,68.02,27940.0,61.4826,61.6541,61.3833,61.3923,27940.0
2020-09-11 10:30:00,68.03,68.1,67.86,68.01,23454.0,61.4014,61.4645,61.2479,61.3833,23454.0
2020-09-11 10:35:00,67.98,68.1,67.92,68.1,17677.0,61.3562,61.4645,61.3021,61.4645,17677.0
2020-09-11 10:40:00,68.06,68.13,68.01,68.09,40388.0,61.4284,61.4916,61.3833,61.4555,40388.0
2020-09-11 10:45:00,68.11,68.15,68.06,68.11,34789.0,61.4736,61.5097,61.4284,61.4736,34789.0
2020-09-11 10:50:00,68.12,68.14,68.06,68.1,25747.0,61.4826,61.5006,61.4284,61.4645,25747.0
2020-09-11 10:55:00,68.08,68.13,68.0,68.01,21417.0,61.4465,61.4916,61.3743,61.3833,21417.0
2020-09-11 11:00:00,68.02,68.22,67.98,68.2,19866.0,61.3923,61.5729,61.3562,61.5548,19866.0
2020-09-11 11:05:00,68.2,68.28,68.17,68.28,38758.0,61.5548,61.627,61.5277,61.627,38758.0
2020-09-11 11:10:00,68.26,68.48,68.25,68.4,18648.0,61.609,61.8075,61.5999,61.7353,18648.0
2020-09-11 11:15:00,68.39,68.43,68.33,68.36,11519.0,61.7263,61.7624,61.6721,61.6992,11519.0
2020-09-11 11:20:00,68.37,68.39,68.17,68.31,11991.0,61.7082,61.7263,61.5277,61.6541,11991.0
2020-09-11 11:25:00,68.3,68.35,68.23,68.32,9702.0,61.6451,61.6902,61.5819,61.6631,9702.0
2020-09-11 11:30:00,68.3,68.32,68.17,68.2,9650.0,61.6451,61.6631,61.5277,61.5548,9650.0
2020-09-11 11:35:00,68.17,68.17,68.11,68.15,16741.0,61.5277,61.5277,61.4736,61.5097,16741.0
2020-09-11 11:40:00,68.12,68.18,68.08,68.15,10987.0,61.4826,61.5368,61.4465,61.5097,10987.0
2020-09-11 11:45:00,68.14,68.21,68.05,68.06,24124.0,61.5006,61.5638,61.4194,61.4284,24124.0
2020-09-11 11:50:00,68.07,68.12,68.05,68.1,11283.0,61.4375,61.4826,61.4194,61.4645,11283.0
2020-09-11 11:55:00,68.12,68.22,68.11,68.12,17884.0,61.4826,61.5729,61.4736,61.4826,17884.0
2020-09-11 12:00:00,68.1,68.2,68.02,68.17,11437.0,61.4645,61.5548,61.3923,61.5277,11437.0
2020-09-11 12:05:00,68.2,68.21,68.13,68.14,19990.0,61.5548,61.5638,61.4916,61.5006,19990.0
2020-09-11 12:10:00,68.15,68.21,68.12,68.15,23655.0,61.5097,61.5638,61.4826,61.5097,23655.0
2020-09-11 12:15:00,68.15,68.22,68.12,68.21,23901.0,61.5097,61.5729,61.4826,61.5638,23901.0
2020-09-11 12:20:00,68.21,68.32,68.21,68.31,20520.0,61.5638,61.6631,61.5638,61.6541,20520.0
2020-09-11 12:25:00,68.3,68.3,68.18,68.18,15795.0,61.6451,61.6451,61.5368,61.5368,15795.0
2020-09-11 12:30:00,68.16,68.16,68.02,68.08,15074.0,61.5187,61.5187,61.3923,61.4465,15074.0
2020-09-11 12:35:00,68.06,68.14,68.03,68.05,13135.0,61.4284,61.5006,61.4014,61.4194,13135.0
2020-09-11 12:40:00,68.07,68.07,67.92,67.97,15555.0,61.4375,61.4375,61.3021,61.3472,15555.0
2020-09-11 12:45:00,67.97,68.05,67.96,68.04,8081.0,61.3472,61.4194,61.3382,61.4104,8081.0
2020-09-11 12:50:00,68.05,68.11,68.04,68.11,7657.0,61.4194,61.4736,61.4104,61.4736,7657.0
2020-09-11 12:55:00,68.11,68.13,67.88,67.89,11407.0,61.4736,61.4916,61.266,61.275,11407.0
2020-09-11 13:00:00,67.89,67.96,67.88,67.96,11180.0,61.275,61.3382,61.266,61.3382,11180.0
2020-09-11 13:05:00,67.96,67.96,67.76,67.79,8493.0,61.3382,61.3382,61.1577,61.1848,8493.0
2020-09-11 13:10:00,67.78,67.83,67.76,67.79,8483.0,61.1757,61.2209,61.1577,61.1848,8483.0
2020-09-11 13:15:00,67.8,67.91,67.72,67.78,9551.0,61.1938,61.2931,61.1216,61.1757,9551.0
2020-09-11 13:20:00,67.8,67.88,67.76,67.76,9547.0,61.1938,61.266,61.1577,61.1577,9547.0
2020-09-11 13:25:00,67.78,67.8,67.66,67.68,8723.0,61.1757,61.1938,61.0674,61.0855,8723.0
2020-09-11 13:30:00,67.68,67.7,67.55,67.67,14348.0,61.0855,61.1035,60.9681,61.0764,14348.0
2020-09-11 13:35:00,67.68,67.8,67.67,67.69,11293.0,61.0855,61.1938,61.0764,61.0945,11293.0
2020-09-11 13:40:00,67.68,67.85,67.66,67.75,13130.0,61.0855,61.2389,61.0674,61.1486,13130.0
2020-09-11 13:45:00,67.75,67.78,67.65,67.68,7581.0,61.1486,61.1757,61.0584,61.0855,7581.0
2020-09-11 13:50:00,67.68,67.77,67.66,67.69,8151.0,61.0855,61.1667,61.0674,61.0945,8151.0
2020-09-11 13:55:00,67.67,67.69,67.58,67.61,9288.0,61.0764,61.0945,60.9952,61.0223,9288.0
2020-09-11 14:00:00,67.6,67.61,67.49,67.6,9941.0,61.0133,61.0223,60.914,61.0133,9941.0
2020-09-11 14:05:00,67.59,67.69,67.58,67.65,11130.0,61.0042,61.0945,60.9952,61.0584,11130.0
2020-09-11 14:10:00,67.62,67.71,67.58,67.68,16919.0,61.0313,61.1125,60.9952,61.0855,16919.0
2020-09-11 14:15:00,67.69,67.73,67.66,67.69,13438.0,61.0945,61.1306,61.0674,61.0945,13438.0
2020-09-11 14:20:00,67.68,67.68,67.56,67.61,14924.0,61.0855,61.0855,60.9772,61.0223,14924.0
2020-09-11 14:25:00,67.61,67.69,67.59,67.64,9799.0,61.0223,61.0945,61.0042,61.0494,9799.0
2020-09-11 14:30:00,67.63,67.8,67.63,67.76,10289.0,61.0403,61.1938,61.0403,61.1577,10289.0
2020-09-11 14:35:00,67.77,67.92,67.74,67.89,27199.0,61.1667,61.3021,61.1396,61.275,27199.0
2020-09-11 14:40:00,67.86,67.94,67.83,67.93,25050.0,61.2479,61.3201,61.2209,61.3111,25050.0
2020-09-11 14:45:00,67.91,67.91,67.8,67.8,8048.0,61.2931,61.2931,61.1938,61.1938,8048.0
2020-09-11 14:50:00,67.83,67.91,67.79,67.9,13981.0,61.2209,61.2931,61.1848,61.284,13981.0
2020-09-11 14:55:00,67.9,67.98,67.9,67.91,10757.0,61.284,61.3562,61.284,61.2931,10757.0
2020-09-11 15:00:00,67.89,67.92,67.79,67.8,9596.0,61.275,61.3021,61.1848,61.1938,9596.0
2020-09-11 15:05:00,67.81,67.84,67.75,67.77,8088.0,61.2028,61.2299,61.1486,61.1667,8088.0
2020-09-11 15:10:00,67.77,67.82,67.7,67.81,19366.0,61.1667,61.2118,61.1035,61.2028,19366.0
2020-09-11 15:15:00,67.83,68.03,67.82,67.99,12275.0,61.2209,61.4014,61.2118,61.3653,12275.0
2020-09-11 15:20:00,68.0,68.15,67.99,68.09,12058.0,61.3743,61.5097,61.3653,61.4555,12058.0
2020-09-11 15:25:00,68.07,68.14,68.04,68.12,13155.0,61.4375,61.5006,61.4104,61.4826,13155.0
2020-09-11 15:30:00,68.12,68.15,68.09,68.11,18294.0,61.4826,61.5097,61.4555,61.4736,18294.0
2020-09-11 15:35:00,68.11,68.11,67.94,67.97,15108.0,61.4736,61.4736,61.3201,61.3472,15108.0
2020-09-11 15:40:00,67.98,68.01,67.92,67.98,23055.0,61.3562,61.3833,61.3021,61.3562,23055.0
2020-09-11 15:45:00,67.99,68.04,67.93,67.98,40269.0,61.3653,61.4104,61.3111,61.3562,40269.0
2020-09-11 15:50:00,67.98,68.05,67.87,67.87,52006.0,61.3562,61.4194,61.257,61.257,52006.0
2020-09-11 15:55:00,67.89,67.96,67.8,67.9,144694.0,61.275,61.3382,61.1938,61.284,144694.0
2020-09-14 09:30:00,68.43,68.46,68.08,68.11,34518.0,61.7624,61.7895,61.4465,61.4736,34518.0
2020-09-14 09:35:00,68.13,68.21,67.95,67.95,9959.0,61.4916,61.5638,61.3292,61.3292,9959.0
2020-09-14 09:40:00,67.94,68.18,67.94,68.18,23024.0,61.3201,61.5368,61.3201,61.5368,23024.0
2020-09-14 09:45:00,68.18,68.26,68.13,68.26,5655.0,61.5368,61.609,61.4916,61.609,5655.0
2020-09-14 09:50:00,68.26,68.4,68.25,68.35,14580.0,61.609,61.7353,61.5999,61.6902,14580.0
2020-09-14 09:55:00,68.33,68.39,68.27,68.34,10903.0,61.6721,61.7263,61.618,61.6812,10903.0
2020-09-14 10:00:00,68.38,68.51,68.37,68.4,16307.0,61.7173,61.8346,61.7082,61.7353,16307.0
2020-09-14 10:05:00,68.42,68.56,68.38,68.47,10825.0,61.7534,61.8797,61.7173,61.7985,10825.0
2020-09-14 10:10:00,68.5,68.5,68.26,68.28,8734.0,61.8256,61.8256,61.609,61.627,8734.0
2020-09-14 10:15:00,68.28,68.38,68.27,68.31,16059.0,61.627,61.7173,61.618,61.6541,16059.0
2020-09-14 10:20:00,68.35,68.38,68.27,68.35,21047.0,61.6902,61.7173,61.618,61.6902,21047.0
2020-09-14 10:25:00,68.34,68.41,68.31,68.37,15001.0,61.6812,61.7443,61.6541,61.7082,15001.0
2020-09-14 10:30:00,68.36,68.37,68.22,68.26,13311.0,61.6992,61.7082,61.5729,61.609,13311.0
2020-09-14 10:35:00,68.26,68.27,68.08,68.08,9907.0,61.609,61.618,61.4465,61.4465,9907.0
2020-09-14 10:40:00,68.12,68.17,68.1,68.12,8405.0,61.4826,61.5277,61.4645,61.4826,8405.0
2020-09-14 10:45:00,68.11,68.2,68.05,68.2,24519.0,61.4736,61.5548,61.4194,61.5548,24519.0
2020-09-14 10:50:00,68.18,68.25,68.14,68.14,7361.0,61.5368,61.5999,61.5006,61.5006,7361.0
2020-09-14 10:55:00,68.14,68.14,68.0,68.0,12805.0,61.5006,61.5006,61.3743,61.3743,12805.0
2020-09-14 11:00:00,68.0,68.11,67.96,68.11,11230.0,61.3743,61.4736,61.3382,61.4736,11230.0
2020-09-14 11:05:00,68.09,68.1,67.92,67.94,22146.0,61.4555,61.4645,61.3021,61.3201,22146.0
2020-09-14 11:10:00,67.92,67.94,67.86,67.93,13079.0,61.3021,61.3201,61.2479,61.3111,13079.0
2020-09-14 11:15:00,67.95,67.97,67.9,67.97,15211.0,61.3292,61.3472,61.284,61.3472,15211.0
2020-09-14 11:20:00,67.96,68.02,67.92,68.02,10729.0,61.3382,61.3923,61.3021,61.3923,10729.0
2020-09-14 11:25:00,68.03,68.07,68.02,68.05,14663.0,61.4014,61.4375,61.3923,61.4194,14663.0
2020-09-14 11:30:00,68.03,68.24,68.0,68.19,13362.0,61.4014,61.5909,61.3743,61.5458,13362.0
2020-09-14 11:35:00,68.19,68.27,68.17,68.24,17161.0,61.5458,61.618,61.5277,61.5909,17161.0
2020-09-14 11:40:00,68.24,68.34,68.23,68.28,43466.0,61.5909,61.6812,61.5819,61.627,43466.0
2020-09-14 11:45:00,68.27,68.29,68.15,68.15,12683.0,61.618,61.636,61.5097,61.5097,12683.0
2020-09-14 11:50:00,68.16,68.21,68.12,68.13,26850.0,61.5187,61.5638,61.4826,61.4916,26850.0
2020-09-14 11:55:00,68.15,68.22,68.12,68.17,16372.0,61.5097,61.5729,61.4826,61.5277,16372.0
2020-09-14 12:00:00,68.17,68.24,68.15,68.22,13430.0,61.5277,61.5909,61.5097,61.5729,13430.0
2020-09-14 12:05:00,68.23,68.3,68.21,68.27,14762.0,61.5819,61.6451,61.5638,61.618,14762.0
2020-09-14 12:10:00,68.28,68.34,68.25,68.32,8977.0,61.627,61.6812,61.5999,61.6631,8977.0
2020-09-14 12:15:00,68.33,68.47,68.31,68.44,11008.0,61.6721,61.7985,61.6541,61.7714,11008.0
2020-09-14 12:20:00,68.44,68.53,68.4,68.48,18223.0,61.7714,61.8526,61.7353,61.8075,18223.0
2020-09-14 12:25:00,68.51,68.55,68.47,68.55,8025.0,61.8346,61.8707,61.7985,61.8707,8025.0
2020-09-14 12:30:00,68.55,68.6,68.52,68.58,10377.0,61.8707,61.9158,61.8436,61.8978,10377.0
2020-09-14 12:35:00,68.59,68.62,68.57,68.59,9009.0,61.9068,61.9339,61.8887,61.9068,9009.0
2020-09-14 12:40:00,68.61,68.64,68.6,68.61,6725.0,61.9249,61.9519,61.9158,61.9249,6725.0
2020-09-14 12:45:00,68.63,68.66,68.54,68.54,9259.0,61.9429,61.97,61.8617,61.8617,9259.0
2020-09-14 12:50:00,68.56,68.69,68.56,68.65,9842.0,61.8797,61.9971,61.8797,61.961,9842.0
2020-09-14 12:55:00,68.65,68.73,68.64,68.71,6688.0,61.961,62.0332,61.9519,62.0151,6688.0
2020-09-14 13:00:00,68.71,68.82,68.71,68.8,8745.0,62.0151,62.1144,62.0151,62.0963,8745.0
2020-09-14 13:05:00,68.78,68.78,68.63,68.65,9349.0,62.0783,62.0783,61.9429,61.961,9349.0
2020-09-14 13:10:00,68.64,68.74,68.63,68.71,9789.0,61.9519,62.0422,61.9429,62.0151,9789.0
2020-09-14 13:15:00,68.69,68.7,68.58,68.59,9915.0,61.9971,62.0061,61.8978,61.9068,9915.0
2020-09-14 13:20:00,68.61,68.62,68.53,68.58,10317.0,61.9249,61.9339,61.8526,61.8978,10317.0
2020-09-14 13:25:00,68.57,68.63,68.55,68.58,11618.0,61.8887,61.9429,61.8707,61.8978,11618.0
2020-09-14 13:30:00,68.58,68.61,68.46,68.48,24166.0,61.8978,61.9249,61.7895,61.8075,24166.0
2020-09-14 13:35:00,68.48,68.51,68.41,68.43,5817.0,61.8075,61.8346,61.7443,61.7624,5817.0
2020-09-14 13:40:00,68.44,68.47,68.36,68.39,11222.0,61.7714,61.7985,61.6992,61.7263,11222.0
2020-09-14 13:45:00,68.4,68.48,68.39,68.44,6532.0,61.7353,61.8075,61.7263,61.7714,6532.0
2020-09-14 13:50:00,68.44,68.46,68.39,68.45,8467.0,61.7714,61.7895,61.7263,61.7804,8467.0
2020-09-14 13:55:00,68.45,68.49,68.4,68.43,9490.0,61.7804,61.8165,61.7353,61.7624,9490.0
2020-09-14 14:00:00,68.43,68.43,68.33,68.4,29555.0,61.7624,61.7624,61.6721,61.7353,29555.0
2020-09-14 14:05:00,68.41,68.44,68.38,68.39,16294.0,61.7443,61.7714,61.7173,61.7263,16294.0
2020-09-14 14:10:00,68.4,68.44,68.37,68.39,12619.0,61.7353,61.7714,61.7082,61.7263,12619.0
2020-09-14 14:15:00,68.39,68.41,68.35,68.4,9975.0,61.7263,61.7443,61.6902,61.7353,9975.0
2020-09-14 14:20:00,68.4,68.41,68.34,68.34,12629.0,61.7353,61.7443,61.6812,61.6812,12629.0
2020-09-14 14:25:00,68.33,68.42,68.29,68.33,22041.0,61.6721,61.7534,61.636,61.6721,22041.0
2020-09-14 14:30:00,68.33,68.35,68.23,68.24,18684.0,61.6721,61.6902,61.5819,61.5909,18684.0
2020-09-14 14:35:00,68.26,68.3,68.22,68.28,10545.0,61.609,61.6451,61.5729,61.627,10545.0
2020-09-14 14:40:00,68.3,68.34,68.19,68.26,24000.0,61.6451,61.6812,61.5458,61.609,24000.0
2020-09-14 14:45:00,68.29,68.29,68.21,68.22,9903.0,61.636,61.636,61.5638,61.5729,9903.0
2020-09-14 14:50:00,68.24,68.32,68.1,68.12,14410.0,61.5909,61.6631,61.4645,61.4826,14410.0
2020-09-14 14:55:00,68.11,68.16,68.0,68.15,17478.0,61.4736,61.5187,61.3743,61.5097,17478.0
2020-09-14 15:00:00,68.14,68.14,67.97,67.98,21212.0,61.5006,61.5006,61.3472,61.3562,21212.0
2020-09-14 15:05:00,68.0,68.05,67.94,68.04,21101.0,61.3743,61.4194,61.3201,61.4104,21101.0
2020-09-14 15:10:00,68.03,68.03,67.94,67.96,32467.0,61.4014,61.4014,61.3201,61.3382,32467.0
2020-09-14 15:15:00,67.97,67.97,67.86,67.96,22585.0,61.3472,61.3472,61.2479,61.3382,22585.0
2020-09-14 15:20:00,67.97,67.97,67.75,67.79,36570.0,61.3472,61.3472,61.1486,61.1848,36570.0
2020-09-14 15:25:00,67.79,67.9,67.78,67.83,100149.0,61.1848,61.284,61.1757,61.2209,100149.0
2020-09-14 15:30:00,67.84,67.9,67.73,67.82,125770.0,61.2299,61.284,61.1306,61.2118,125770.0
2020-09-14 15:35:00,67.83,68.0,67.79,67.98,35079.0,61.2209,61.3743,61.1848,61.3562,35079.0
2020-09-14 15:40:00,67.99,68.25,67.98,68.23,24865.0,61.3653,61.5999,61.3562,61.5819,24865.0
2020-09-14 15:45:00,68.24,68.37,68.19,68.27,74572.0,61.5909,61.7082,61.5458,61.618,74572.0
2020-09-14 15:50:00,68.26,68.33,68.19,68.22,69943.0,61.609,61.6721,61.5458,61.5729,69943.0
2020-09-14 15:55:00,68.22,68.35,68.15,68.16,194433.0,61.5729,61.6902,61.5097,61.5187,194433.0
2020-09-15 09:30:00,68.52,69.38,68.38,69.23,71172.0,61.8436,62.6198,61.7173,62.4844,71172.0
2020-09-15 09:35:00,69.22,69.54,69.22,69.26,15661.0,62.4754,62.7642,62.4754,62.5115,15661.0
2020-09-15 09:40:00,69.26,69.47,69.17,69.23,25036.0,62.5115,62.7011,62.4303,62.4844,25036.0
2020-09-15 09:45:00,69.22,69.22,68.81,68.87,19983.0,62.4754,62.4754,62.1054,62.1595,19983.0
2020-09-15 09:50:00,68.9,68.97,68.73,68.77,18239.0,62.1866,62.2498,62.0332,62.0693,18239.0
2020-09-15 09:55:00,68.75,68.77,68.63,68.74,21236.0,62.0512,62.0693,61.9429,62.0422,21236.0
2020-09-15 10:00:00,68.74,68.97,68.71,68.93,19838.0,62.0422,62.2498,62.0151,62.2137,19838.0
2020-09-15 10:05:00,68.91,69.01,68.89,68.96,9599.0,62.1956,62.2859,62.1776,62.2407,9599.0
2020-09-15 10:10:00,68.96,69.06,68.89,69.05,32855.0,62.2407,62.331,62.1776,62.322,32855.0
2020-09-15 10:15:00,69.06,69.15,69.01,69.09,40596.0,62.331,62.4122,62.2859,62.3581,40596.0
2020-09-15 10:20:00,69.09,69.15,69.07,69.09,16047.0,62.3581,62.4122,62.34,62.3581,16047.0
2020-09-15 10:25:00,69.08,69.22,69.05,69.15,31483.0,62.3491,62.4754,62.322,62.4122,31483.0
2020-09-15 10:30:00,69.18,69.27,69.13,69.2,12224.0,62.4393,62.5205,62.3942,62.4574,12224.0
2020-09-15 10:35:00,69.2,69.27,69.11,69.14,90379.0,62.4574,62.5205,62.3761,62.4032,90379.0
2020-09-15 10:40:00,69.13,69.22,69.04,69.04,43436.0,62.3942,62.4754,62.313,62.313,43436.0
2020-09-15 10:45:00,69.02,69.16,68.99,69.07,30693.0,62.2949,62.4213,62.2678,62.34,30693.0
2020-09-15 10:50:00,69.07,69.15,69.01,69.05,14202.0,62.34,62.4122,62.2859,62.322,14202.0
2020-09-15 10:55:00,69.04,69.15,69.02,69.14,8356.0,62.313,62.4122,62.2949,62.4032,8356.0
2020-09-15 11:00:00,69.13,69.19,69.08,69.09,13547.0,62.3942,62.4483,62.3491,62.3581,13547.0
2020-09-15 11:05:00,69.08,69.09,68.98,69.01,9411.0,62.3491,62.3581,62.2588,62.2859,9411.0
2020-09-15 11:10:00,69.04,69.08,69.0,69.01,6522.0,62.313,62.3491,62.2769,62.2859,6522.0
2020-09-15 11:15:00,69.02,69.03,68.9,68.94,8959.0,62.2949,62.3039,62.1866,62.2227,8959.0
2020-09-15 11:20:00,68.94,68.94,68.81,68.85,9526.0,62.2227,62.2227,62.1054,62.1415,9526.0
2020-09-15 11:25:00,68.84,68.87,68.75,68.87,8235.0,62.1324,62.1595,62.0512,62.1595,8235.0
2020-09-15 11:30:00,68.84,68.84,68.75,68.76,6855.0,62.1324,62.1324,62.0512,62.0602,6855.0
2020-09-15 11:35:00,68.76,68.82,68.76,68.76,7131.0,62.0602,62.1144,62.0602,62.0602,7131.0
2020-09-15 11:40:00,68.72,68.76,68.71,68.76,7094.0,62.0241,62.0602,62.0151,62.0602,7094.0
2020-09-15 11:45:00,68.75,68.76,68.66,68.69,10045.0,62.0512,62.0602,61.97,61.9971,10045.0
2020-09-15 11:50:00,68.69,68.73,68.63,68.63,4840.0,61.9971,62.0332,61.9429,61.9429,4840.0
2020-09-15 11:55:00,68.64,68.66,68.56,68.58,7593.0,61.9519,61.97,61.8797,61.8978,7593.0
2020-09-15 12:00:00,68.57,68.64,68.54,68.58,34106.0,61.8887,61.9519,61.8617,61.8978,34106.0
2020-09-15 12:05:00,68.58,68.59,68.48,68.48,4873.0,61.8978,61.9068,61.8075,61.8075,4873.0
2020-09-15 12:10:00,68.47,68.51,68.46,68.51,11571.0,61.7985,61.8346,61.7895,61.8346,11571.0
2020-09-15 12:15:00,68.51,68.51,68.47,68.49,45948.0,61.8346,61.8346,61.7985,61.8165,45948.0
2020-09-15 12:20:00,68.47,68.53,68.46,68.53,7482.0,61.7985,61.8526,61.7895,61.8526,7482.0
2020-09-15 12:25:00,68.52,68.59,68.52,68.55,4710.0,61.8436,61.9068,61.8436,61.8707,4710.0
2020-09-15 12:30:00,68.58,68.72,68.58,68.7,6425.0,61.8978,62.0241,61.8978,62.0061,6425.0
2020-09-15 12:35:00,68.71,68.71,68.63,68.7,6000.0,62.0151,62.0151,61.9429,62.0061,6000.0
2020-09-15 12:40:00,68.71,68.74,68.67,68.67,4412.0,62.0151,62.0422,61.979,61.979,4412.0
2020-09-15 12:45:00,68.65,68.74,68.63,68.74,7062.0,61.961,62.0422,61.9429,62.0422,7062.0
2020-09-15 12:50:00,68.73,68.75,68.59,68.59,9395.0,62.0332,62.0512,61.9068,61.9068,9395.0
2020-09-15 12:55:00,68.59,68.62,68.54,68.58,5528.0,61.9068,61.9339,61.8617,61.8978,5528.0
2020-09-15 13:00:00,68.57,68.6,68.55,68.59,6043.0,61.8887,61.9158,61.8707,61.9068,6043.0
2020-09-15 13:05:00,68.59,68.67,68.57,68.64,19863.0,61.9068,61.979,61.8887,61.9519,19863.0
2020-09-15 13:10:00,68.64,68.69,68.61,68.66,13405.0,61.9519,61.9971,61.9249,61.97,13405.0
2020-09-15 13:15:00,68.64,68.7,68.64,68.66,4980.0,61.9519,62.0061,61.9519,61.97,4980.0
2020-09-15 13:20:00,68.65,68.67,68.64,68.66,7849.0,61.961,61.979,61.9519,61.97,7849.0
2020-09-15 13:25:00,68.65,68.65,68.59,68.62,9318.0,61.961,61.961,61.9068,61.9339,9318.0
2020-09-15 13:30:00,68.63,68.65,68.6,68.65,11224.0,61.9429,61.961,61.9158,61.961,11224.0
2020-09-15 13:35:00,68.65,68.73,68.63,68.73,11974.0,61.961,62.0332,61.9429,62.0332,11974.0
2020-09-15 13:40:00,68.72,68.77,68.7,68.7,14879.0,62.0241,62.0693,62.0061,62.0061,14879.0
2020-09-15 13:45:00,68.71,68.74,68.71,68.72,12763.0,62.0151,62.0422,62.0151,62.0241,12763.0
2020-09-15 13:50:00,68.73,68.77,68.71,68.73,26752.0,62.0332,62.0693,62.0151,62.0332,26752.0
2020-09-15 13:55:00,68.73,68.76,68.71,68.73,10701.0,62.0332,62.0602,62.0151,62.0332,10701.0
2020-09-15 14:00:00,68.73,68.78,68.73,68.74,14697.0,62.0332,62.0783,62.0332,62.0422,14697.0
2020-09-15 14:05:00,68.76,68.79,68.68,68.68,13410.0,62.0602,62.0873,61.988,61.988,13410.0
2020-09-15 14:10:00,68.68,68.7,68.62,68.64,6218.0,61.988,62.0061,61.9339,61.9519,6218.0
2020-09-15 14:15:00,68.65,68.69,68.62,68.64,5947.0,61.961,61.9971,61.9339,61.9519,5947.0
2020-09-15 14:20:00,68.66,68.73,68.66,68.7,13809.0,61.97,62.0332,61.97,62.0061,13809.0
2020-09-15 14:25:00,68.68,68.72,68.65,68.68,18809.0,61.988,62.0241,61.961,61.988,18809.0
2020-09-15 14:30:00,68.69,68.71,68.66,68.7,14875.0,61.9971,62.0151,61.97,62.0061,14875.0
2020-09-15 14:35:00,68.68,68.71,68.67,68.68,9574.0,61.988,62.0151,61.979,61.988,9574.0
2020-09-15 14:40:00,68.68,68.74,68.65,68.68,17013.0,61.988,62.0422,61.961,61.988,17013.0
2020-09-15 14:45:00,68.67,68.72,68.66,68.72,6199.0,61.979,62.0241,61.97,62.0241,6199.0
2020-09-15 14:50:00,68.72,68.78,68.71,68.74,20856.0,62.0241,62.0783,62.0151,62.0422,20856.0
2020-09-15 14:55:00,68.74,68.82,68.67,68.82,40519.0,62.0422,62.1144,61.979,62.1144,40519.0
2020-09-15 15:00:00,68.82,68.82,68.75,68.77,8921.0,62.1144,62.1144,62.0512,62.0693,8921.0
2020-09-15 15:05:00,68.76,68.77,68.72,68.74,25897.0,62.0602,62.0693,62.0241,62.0422,25897.0
2020-09-15 15:10:00,68.74,68.86,68.71,68.78,34611.0,62.0422,62.1505,62.0151,62.0783,34611.0
2020-09-15 15:15:00,68.77,68.84,68.74,68.8,14973.0,62.0693,62.1324,62.0422,62.0963,14973.0
2020-09-15 15:20:00,68.8,68.84,68.73,68.74,11657.0,62.0963,62.1324,62.0332,62.0422,11657.0
2020-09-15 15:25:00,68.74,68.78,68.66,68.67,15958.0,62.0422,62.0783,61.97,61.979,15958.0
2020-09-15 15:30:00,68.66,68.67,68.48,68.5,17801.0,61.97,61.979,61.8075,61.8256,17801.0
2020-09-15 15:35:00,68.5,68.54,68.43,68.48,17541.0,61.8256,61.8617,61.7624,61.8075,17541.0
2020-09-15 15:40:00,68.48,68.56,68.43,68.56,21322.0,61.8075,61.8797,61.7624,61.8797,21322.0
2020-09-15 15:45:00,68.55,68.59,68.51,68.59,24673.0,61.8707,61.9068,61.8346,61.9068,24673.0
2020-09-15 15:50:00,68.58,68.62,68.52,68.55,42053.0,61.8978,61.9339,61.8436,61.8707,42053.0
2020-09-15 15:55:00,68.55,68.55,68.34,68.39,148120.0,61.8707,61.8707,61.6812,61.7263,148120.0
2020-09-16 09:30:00,68.93,68.96,68.58,68.68,44737.0,62.2137,62.2407,61.8978,61.988,44737.0
2020-09-16 09:35:00,68.7,68.7,68.02,68.02,32367.0,62.0061,62.0061,61.3923,61.3923,32367.0
2020-09-16 09:40:00,68.06,68.07,67.73,67.73,29073.0,61.4284,61.4375,61.1306,61.1306,29073.0
2020-09-16 09:45:00,67.74,67.97,67.71,67.96,41015.0,61.1396,61.3472,61.1125,61.3382,41015.0
2020-09-16 09:50:00,67.96,68.04,67.71,67.75,43051.0,61.3382,61.4104,61.1125,61.1486,43051.0
2020-09-16 09:55:00,67.72,67.78,67.64,67.65,34376.0,61.1216,61.1757,61.0494,61.0584,34376.0
2020-09-16 10:00:00,67.61,67.76,67.58,67.66,37095.0,61.0223,61.1577,60.9952,61.0674,37095.0
2020-09-16 10:05:00,67.66,67.79,67.63,67.7,32783.0,61.0674,61.1848,61.0403,61.1035,32783.0
2020-09-16 10:10:00,67.69,67.73,67.52,67.55,26279.0,61.0945,61.1306,60.9411,60.9681,26279.0
2020-09-16 10:15:00,67.57,68.01,67.54,67.95,30994.0,60.9862,61.3833,60.9591,61.3292,30994.0
2020-09-16 10:20:00,67.94,68.14,67.93,68.11,19541.0,61.3201,61.5006,61.3111,61.4736,19541.0
2020-09-16 10:25:00,68.14,68.19,67.93,67.96,25447.0,61.5006,61.5458,61.3111,61.3382,25447.0
2020-09-16 10:30:00,67.97,68.09,67.96,68.0,22656.0,61.3472,61.4555,61.3382,61.3743,22656.0
2020-09-16 10:35:00,68.01,68.12,67.92,68.04,23057.0,61.3833,61.4826,61.3021,61.4104,23057.0
2020-09-16 10:40:00,68.07,68.3,68.06,68.25,22845.0,61.4375,61.6451,61.4284,61.5999,22845.0
2020-09-16 10:45:00,68.26,68.33,68.19,68.32,8647.0,61.609,61.6721,61.5458,61.6631,8647.0
2020-09-16 10:50:00,68.33,68.33,68.26,68.29,29213.0,61.6721,61.6721,61.609,61.636,29213.0
2020-09-16 10:55:00,68.29,68.39,68.21,68.33,27726.0,61.636,61.7263,61.5638,61.6721,27726.0
2020-09-16 11:00:00,68.38,68.46,68.34,68.44,17447.0,61.7173,61.7895,61.6812,61.7714,17447.0
2020-09-16 11:05:00,68.42,68.49,68.36,68.46,18193.0,61.7534,61.8165,61.6992,61.7895,18193.0
2020-09-16 11:10:00,68.45,68.5,68.41,68.46,18118.0,61.7804,61.8256,61.7443,61.7895,18118.0
2020-09-16 11:15:00,68.44,68.59,68.42,68.52,21607.0,61.7714,61.9068,61.7534,61.8436,21607.0
2020-09-16 11:20:00,68.52,68.54,68.41,68.44,56352.0,61.8436,61.8617,61.7443,61.7714,56352.0
2020-09-16 11:25:00,68.43,68.6,68.42,68.59,77260.0,61.7624,61.9158,61.7534,61.9068,77260.0
2020-09-16 11:30:00,68.58,68.58,68.41,68.44,64224.0,61.8978,61.8978,61.7443,61.7714,64224.0
2020-09-16 11:35:00,68.44,68.52,68.42,68.48,63433.0,61.7714,61.8436,61.7534,61.8075,63433.0
2020-09-16 11:40:00,68.47,68.59,68.43,68.54,26577.0,61.7985,61.9068,61.7624,61.8617,26577.0
2020-09-16 11:45:00,68.54,68.54,68.43,68.45,89474.0,61.8617,61.8617,61.7624,61.7804,89474.0
2020-09-16 11:50:00,68.44,68.55,68.43,68.54,52975.0,61.7714,61.8707,61.7624,61.8617,52975.0
2020-09-16 11:55:00,68.53,68.54,68.47,68.47,10546.0,61.8526,61.8617,61.7985,61.7985,10546.0
2020-09-16 12:00:00,68.47,68.52,68.45,68.49,17677.0,61.7985,61.8436,61.7804,61.8165,17677.0
2020-09-16 12:05:00,68.48,68.5,68.39,68.4,14954.0,61.8075,61.8256,61.7263,61.7353,14954.0
2020-09-16 12:10:00,68.41,68.52,68.41,68.52,10423.0,61.7443,61.8436,61.7443,61.8436,10423.0
2020-09-16 12:15:00,68.53,68.67,68.5,68.66,11750.0,61.8526,61.979,61.8256,61.97,11750.0
2020-09-16 12:20:00,68.67,68.72,68.65,68.66,20692.0,61.979,62.0241,61.961,61.97,20692.0
2020-09-16 12:25:00,68.64,68.68,68.62,68.65,13234.0,61.9519,61.988,61.9339,61.961,13234.0
2020-09-16 12:30:00,68.64,68.7,68.6,68.65,17539.0,61.9519,62.0061,61.9158,61.961,17539.0
2020-09-16 12:35:00,68.66,68.77,68.66,68.77,12968.0,61.97,62.0693,61.97,62.0693,12968.0
2020-09-16 12:40:00,68.75,68.78,68.73,68.77,9593.0,62.0512,62.0783,62.0332,62.0693,9593.0
2020-09-16 12:45:00,68.78,68.81,68.63,68.63,9772.0,62.0783,62.1054,61.9429,61.9429,9772.0
2020-09-16 12:50:00,68.63,68.65,68.57,68.64,42187.0,61.9429,61.961,61.8887,61.9519,42187.0
2020-09-16 12:55:00,68.65,68.73,68.65,68.69,8221.0,61.961,62.0332,61.961,61.9971,8221.0
2020-09-16 13:00:00,68.68,68.73,68.63,68.67,10580.0,61.988,62.0332,61.9429,61.979,10580.0
2020-09-16 13:05:00,68.68,68.69,68.58,68.61,7952.0,61.988,61.9971,61.8978,61.9249,7952.0
2020-09-16 13:10:00,68.61,68.62,68.57,68.61,13867.0,61.9249,61.9339,61.8887,61.9249,13867.0
2020-09-16 13:15:00,68.62,68.63,68.58,68.62,7198.0,61.9339,61.9429,61.8978,61.9339,7198.0
2020-09-16 13:20:00,68.62,68.64,68.57,68.63,7968.0,61.9339,61.9519,61.8887,61.9429,7968.0
2020-09-16 13:25:00,68.64,68.7,68.6,68.64,23740.0,61.9519,62.0061,61.9158,61.9519,23740.0
2020-09-16 13:30:00,68.65,68.78,68.65,68.78,27080.0,61.961,62.0783,61.961,62.0783,27080.0
2020-09-16 13:35:00,68.78,68.86,68.75,68.83,24785.0,62.0783,62.1505,62.0512,62.1234,24785.0
2020-09-16 13:40:00,68.82,68.93,68.76,68.91,23039.0,62.1144,62.2137,62.0602,62.1956,23039.0
2020-09-16 13:45:00,68.91,69.02,68.9,68.92,29101.0,62.1956,62.2949,62.1866,62.2046,29101.0
2020-09-16 13:50:00,68.94,68.98,68.88,68.9,59416.0,62.2227,62.2588,62.1685,62.1866,59416.0
2020-09-16 13:55:00,68.9,69.1,68.89,69.06,73877.0,62.1866,62.3671,62.1776,62.331,73877.0
2020-09-16 14:00:00,69.04,69.22,69.0,69.04,15610.0,62.313,62.4754,62.2769,62.313,15610.0
2020-09-16 14:05:00,69.03,69.06,68.94,69.02,16818.0,62.3039,62.331,62.2227,62.2949,16818.0
2020-09-16 14:10:00,69.03,69.07,68.96,69.0,11890.0,62.3039,62.34,62.2407,62.2769,11890.0
2020-09-16 14:15:00,69.01,69.17,69.01,69.05,14202.0,62.2859,62.4303,62.2859,62.322,14202.0
2020-09-16 14:20:00,69.04,69.09,68.98,69.06,21948.0,62.313,62.3581,62.2588,62.331,21948.0
2020-09-16 14:25:00,69.05,69.09,68.97,69.03,17225.0,62.322,62.3581,62.2498,62.3039,17225.0
2020-09-16 14:30:00,69.04,69.11,69.0,69.05,15179.0,62.313,62.3761,62.2769,62.322,15179.0
2020-09-16 14:35:00,69.06,69.25,69.02,69.25,11032.0,62.331,62.5025,62.2949,62.5025,11032.0
2020-09-16 14:40:00,69.22,69.3,69.18,69.18,17393.0,62.4754,62.5476,62.4393,62.4393,17393.0
2020-09-16 14:45:00,69.17,69.32,69.14,69.32,14971.0,62.4303,62.5657,62.4032,62.5657,14971.0
2020-09-16 14:50:00,69.32,69.32,69.04,69.04,47915.0,62.5657,62.5657,62.313,62.313,47915.0
2020-09-16 14:55:00,69.06,69.12,68.99,69.12,14927.0,62.331,62.3852,62.2678,62.3852,14927.0
2020-09-16 15:00:00,69.08,69.16,68.99,69.0,38651.0,62.3491,62.4213,62.2678,62.2769,38651.0
2020-09-16 15:05:00,68.99,69.02,68.74,68.75,22137.0,62.2678,62.2949,62.0422,62.0512,22137.0
2020-09-16 15:10:00,68.76,68.78,68.5,68.62,36869.0,62.0602,62.0783,61.8256,61.9339,36869.0
2020-09-16 15:15:00,68.6,68.66,68.52,68.63,30181.0,61.9158,61.97,61.8436,61.9429,30181.0
2020-09-16 15:20:00,68.61,68.67,68.55,68.59,53692.0,61.9249,61.979,61.8707,61.9068,53692.0
2020-09-16 15:25:00,68.61,68.74,68.61,68.65,19681.0,61.9249,62.0422,61.9249,61.961,19681.0
2020-09-16 15:30:00,68.65,68.73,68.5,68.73,27482.0,61.961,62.0332,61.8256,62.0332,27482.0
2020-09-16 15:35:00,68.75,68.88,68.75,68.81,26631.0,62.0512,62.1685,62.0512,62.1054,26631.0
2020-09-16 15:40:00,68.8,68.88,68.66,68.88,26065.0,62.0963,62.1685,61.97,62.1685,26065.0
2020-09-16 15:45:00,68.89,69.12,68.87,68.93,47737.0,62.1776,62.3852,62.1595,62.2137,47737.0
2020-09-16 15:50:00,68.94,69.0,68.76,68.82,52429.0,62.2227,62.2769,62.0602,62.1144,52429.0
2020-09-16 15:55:00,68.83,68.84,68.6,68.68,136233.0,62.1234,62.1324,61.9158,61.988,136233.0
2020-09-17 09:30:00,67.93,68.07,67.23,67.4,69983.0,61.3111,61.4375,60.6793,60.8328,69983.0
2020-09-17 09:35:00,67.42,67.59,67.37,67.59,26223.0,60.8508,61.0042,60.8057,61.0042,26223.0
2020-09-17 09:40:00,67.55,67.81,67.54,67.56,27319.0,60.9681,61.2028,60.9591,60.9772,27319.0
2020-09-17 09:45:00,67.62,67.71,67.57,67.59,4969.0,61.0313,61.1125,60.9862,61.0042,4969.0
2020-09-17 09:50:00,67.59,67.86,67.59,67.86,26405.0,61.0042,61.2479,61.0042,61.2479,26405.0
2020-09-17 09:55:00,67.82,68.07,67.82,68.07,7870.0,61.2118,61.4375,61.2118,61.4375,7870.0
2020-09-17 10:00:00,68.08,68.17,68.03,68.1,13321.0,61.4465,61.5277,61.4014,61.4645,13321.0
2020-09-17 10:05:00,68.11,68.34,68.08,68.19,33930.0,61.4736,61.6812,61.4465,61.5458,33930.0
2020-09-17 10:10:00,68.16,68.54,68.16,68.52,51958.0,61.5187,61.8617,61.5187,61.8436,51958.0
2020-09-17 10:15:00,68.45,68.56,68.36,68.44,8588.0,61.7804,61.8797,61.6992,61.7714,8588.0
2020-09-17 10:20:00,68.44,68.7,68.44,68.44,11396.0,61.7714,62.0061,61.7714,61.7714,11396.0
2020-09-17 10:25:00,68.48,68.61,68.35,68.6,19449.0,61.8075,61.9249,61.6902,61.9158,19449.0
2020-09-17 10:30:00,68.68,68.75,68.55,68.72,5412.0,61.988,62.0512,61.8707,62.0241,5412.0
2020-09-17 10:35:00,68.74,68.79,68.66,68.71,5004.0,62.0422,62.0873,61.97,62.0151,5004.0
2020-09-17 10:40:00,68.7,68.76,68.59,68.71,11861.0,62.0061,62.0602,61.9068,62.0151,11861.0
2020-09-17 10:45:00,68.75,68.89,68.71,68.74,34984.0,62.0512,62.1776,62.0151,62.0422,34984.0
2020-09-17 10:50:00,68.78,69.0,68.78,68.95,23908.0,62.0783,62.2769,62.0783,62.2317,23908.0
2020-09-17 10:55:00,68.99,69.0,68.89,68.89,8110.0,62.2678,62.2769,62.1776,62.1776,8110.0
2020-09-17 11:00:00,68.93,69.14,68.93,69.12,25058.0,62.2137,62.4032,62.2137,62.3852,25058.0
2020-09-17 11:05:00,69.19,69.26,69.13,69.26,21769.0,62.4483,62.5115,62.3942,62.5115,21769.0
2020-09-17 11:10:00,69.31,69.34,69.17,69.27,26931.0,62.5566,62.5837,62.4303,62.5205,26931.0
2020-09-17 11:15:00,69.33,69.38,69.11,69.14,43782.0,62.5747,62.6198,62.3761,62.4032,43782.0
2020-09-17 11:20:00,69.15,69.18,69.07,69.15,51084.0,62.4122,62.4393,62.34,62.4122,51084.0
2020-09-17 11:25:00,69.15,69.15,68.96,68.97,12351.0,62.4122,62.4122,62.2407,62.2498,12351.0
2020-09-17 11:30:00,68.97,69.03,68.95,68.95,29118.0,62.2498,62.3039,62.2317,62.2317,29118.0
2020-09-17 11:35:00,68.96,69.17,68.86,69.16,79431.0,62.2407,62.4303,62.1505,62.4213,79431.0
2020-09-17 11:40:00,69.2,69.2,68.88,68.96,62974.0,62.4574,62.4574,62.1685,62.2407,62974.0
2020-09-17 11:45:00,68.93,69.03,68.92,68.96,17806.0,62.2137,62.3039,62.2046,62.2407,17806.0
2020-09-17 11:50:00,68.96,69.12,68.96,69.12,15348.0,62.2407,62.3852,62.2407,62.3852,15348.0
2020-09-17 11:55:00,69.12,69.18,68.98,69.02,38701.0,62.3852,62.4393,62.2588,62.2949,38701.0
2020-09-17 12:00:00,69.03,69.03,68.88,68.98,40145.0,62.3039,62.3039,62.1685,62.2588,40145.0
2020-09-17 12:05:00,69.0,69.08,68.98,68.99,33854.0,62.2769,62.3491,62.2588,62.2678,33854.0
2020-09-17 12:10:00,69.0,69.12,68.98,69.04,31751.0,62.2769,62.3852,62.2588,62.313,31751.0
2020-09-17 12:15:00,69.03,69.03,68.71,68.77,30711.0,62.3039,62.3039,62.0151,62.0693,30711.0
2020-09-17 12:20:00,68.79,68.92,68.72,68.81,10657.0,62.0873,62.2046,62.0241,62.1054,10657.0
2020-09-17 12:25:00,68.82,68.88,68.66,68.83,16389.0,62.1144,62.1685,61.97,62.1234,16389.0
2020-09-17 12:30:00,68.87,68.91,68.81,68.88,12574.0,62.1595,62.1956,62.1054,62.1685,12574.0
2020-09-17 12:35:00,68.89,68.98,68.87,68.98,9626.0,62.1776,62.2588,62.1595,62.2588,9626.0
2020-09-17 12:40:00,68.96,69.0,68.9,69.0,7204.0,62.2407,62.2769,62.1866,62.2769,7204.0
2020-09-17 12:45:00,69.0,69.03,68.88,69.02,17081.0,62.2769,62.3039,62.1685,62.2949,17081.0
2020-09-17 12:50:00,68.99,69.15,68.94,69.08,24133.0,62.2678,62.4122,62.2227,62.3491,24133.0
2020-09-17 12:55:00,69.08,69.27,69.06,69.26,15264.0,62.3491,62.5205,62.331,62.5115,15264.0
2020-09-17 13:00:00,69.24,69.24,69.12,69.17,11610.0,62.4935,62.4935,62.3852,62.4303,11610.0
2020-09-17 13:05:00,69.19,69.2,69.12,69.18,10739.0,62.4483,62.4574,62.3852,62.4393,10739.0
2020-09-17 13:10:00,69.19,69.19,69.1,69.11,5554.0,62.4483,62.4483,62.3671,62.3761,5554.0
2020-09-17 13:15:00,69.14,69.17,69.07,69.11,8700.0,62.4032,62.4303,62.34,62.3761,8700.0
2020-09-17 13:20:00,69.09,69.09,69.03,69.05,7916.0,62.3581,62.3581,62.3039,62.322,7916.0
2020-09-17 13:25:00,69.06,69.12,69.02,69.06,6282.0,62.331,62.3852,62.2949,62.331,6282.0
2020-09-17 13:30:00,69.07,69.1,69.02,69.04,7478.0,62.34,62.3671,62.2949,62.313,7478.0
2020-09-17 13:35:00,69.03,69.05,68.98,69.0,11729.0,62.3039,62.322,62.2588,62.2769,11729.0
2020-09-17 13:40:00,69.0,69.1,68.96,69.07,6453.0,62.2769,62.3671,62.2407,62.34,6453.0
2020-09-17 13:45:00,69.08,69.08,69.0,69.05,9857.0,62.3491,62.3491,62.2769,62.322,9857.0
2020-09-17 13:50:00,69.09,69.13,69.05,69.08,11649.0,62.3581,62.3942,62.322,62.3491,11649.0
2020-09-17 13:55:00,69.08,69.09,69.03,69.03,5218.0,62.3491,62.3581,62.3039,62.3039,5218.0
2020-09-17 14:00:00,69.02,69.15,69.0,69.15,5393.0,62.2949,62.4122,62.2769,62.4122,5393.0
2020-09-17 14:05:00,69.12,69.21,69.11,69.16,12483.0,62.3852,62.4664,62.3761,62.4213,12483.0
2020-09-17 14:10:00,69.14,69.19,69.13,69.17,11768.0,62.4032,62.4483,62.3942,62.4303,11768.0
2020-09-17 14:15:00,69.17,69.21,69.16,69.16,5775.0,62.4303,62.4664,62.4213,62.4213,5775.0
2020-09-17 14:20:00,69.16,69.19,69.12,69.12,37336.0,62.4213,62.4483,62.3852,62.3852,37336.0
2020-09-17 14:25:00,69.13,69.15,69.0,69.0,13741.0,62.3942,62.4122,62.2769,62.2769,13741.0
2020-09-17 14:30:00,68.98,69.0,68.9,68.9,20043.0,62.2588,62.2769,62.1866,62.1866,20043.0
2020-09-17 14:35:00,68.89,68.94,68.83,68.84,15416.0,62.1776,62.2227,62.1234,62.1324,15416.0
2020-09-17 14:40:00,68.81,68.93,68.75,68.91,7958.0,62.1054,62.2137,62.0512,62.1956,7958.0
2020-09-17 14:45:00,68.9,68.98,68.88,68.95,6520.0,62.1866,62.2588,62.1685,62.2317,6520.0
2020-09-17 14:50:00,68.95,69.0,68.92,69.0,15273.0,62.2317,62.2769,62.2046,62.2769,15273.0
2020-09-17 14:55:00,68.99,69.05,68.85,68.86,31873.0,62.2678,62.322,62.1415,62.1505,31873.0
2020-09-17 15:00:00,68.86,68.89,68.68,68.71,22978.0,62.1505,62.1776,61.988,62.0151,22978.0
2020-09-17 15:05:00,68.71,68.82,68.7,68.8,10139.0,62.0151,62.1144,62.0061,62.0963,10139.0
2020-09-17 15:10:00,68.82,68.92,68.82,68.88,23491.0,62.1144,62.2046,62.1144,62.1685,23491.0
2020-09-17 15:15:00,68.87,68.92,68.77,68.78,17082.0,62.1595,62.2046,62.0693,62.0783,17082.0
2020-09-17 15:20:00,68.78,68.84,68.74,68.76,6285.0,62.0783,62.1324,62.0422,62.0602,6285.0
2020-09-17 15:25:00,68.75,68.83,68.7,68.79,9217.0,62.0512,62.1234,62.0061,62.0873,9217.0
2020-09-17 15:30:00,68.78,69.09,68.76,69.05,17752.0,62.0783,62.3581,62.0602,62.322,17752.0
2020-09-17 15:35:00,69.05,69.27,69.04,69.19,31641.0,62.322,62.5205,62.313,62.4483,31641.0
2020-09-17 15:40:00,69.24,69.3,69.14,69.14,20526.0,62.4935,62.5476,62.4032,62.4032,20526.0
2020-09-17 15:45:00,69.16,69.18,68.95,69.0,27045.0,62.4213,62.4393,62.2317,62.2769,27045.0
2020-09-17 15:50:00,68.98,69.09,68.93,69.01,30012.0,62.2588,62.3581,62.2137,62.2859,30012.0
2020-09-17 15:55:00,69.01,69.13,68.95,69.11,76279.0,62.2859,62.3942,62.2317,62.3761,76279.0
2020-09-18 09:30:00,68.73,69.57,68.73,69.47,428746.0,62.0332,62.7913,62.0332,62.7011,428746.0
2020-09-18 09:35:00,69.47,69.47,69.0,69.32,21011.0,62.7011,62.7011,62.2769,62.5657,21011.0
2020-09-18 09:40:00,69.37,69.41,69.09,69.09,9256.0,62.6108,62.6469,62.3581,62.3581,9256.0
2020-09-18 09:45:00,69.13,69.13,68.89,68.93,12743.0,62.3942,62.3942,62.1776,62.2137,12743.0
2020-09-18 09:50:00,68.98,68.99,68.77,68.86,14546.0,62.2588,62.2678,62.0693,62.1505,14546.0
2020-09-18 09:55:00,68.79,69.0,68.76,68.93,20484.0,62.0873,62.2769,62.0602,62.2137,20484.0
2020-09-18 10:00:00,68.92,69.03,68.85,69.03,10551.0,62.2046,62.3039,62.1415,62.3039,10551.0
2020-09-18 10:05:00,68.99,69.15,68.92,69.03,22389.0,62.2678,62.4122,62.2046,62.3039,22389.0
2020-09-18 10:10:00,69.01,69.15,68.91,69.15,18165.0,62.2859,62.4122,62.1956,62.4122,18165.0
2020-09-18 10:15:00,69.17,69.33,69.16,69.21,10650.0,62.4303,62.5747,62.4213,62.4664,10650.0
2020-09-18 10:20:00,69.25,69.49,69.23,69.41,9989.0,62.5025,62.7191,62.4844,62.6469,9989.0
2020-09-18 10:25:00,69.41,69.62,69.4,69.61,11733.0,62.6469,62.8364,62.6379,62.8274,11733.0
2020-09-18 10:30:00,69.57,69.57,69.42,69.49,15286.0,62.7913,62.7913,62.6559,62.7191,15286.0
2020-09-18 10:35:00,69.48,69.5,69.33,69.48,15905.0,62.7101,62.7281,62.5747,62.7101,15905.0
2020-09-18 10:40:00,69.48,69.5,69.36,69.46,11092.0,62.7101,62.7281,62.6018,62.692,11092.0
2020-09-18 10:45:00,69.47,69.48,69.32,69.44,16416.0,62.7011,62.7101,62.5657,62.674,16416.0
2020-09-18 10:50:00,69.46,69.46,69.32,69.32,12148.0,62.692,62.692,62.5657,62.5657,12148.0
2020-09-18 10:55:00,69.34,69.44,69.31,69.39,7165.0,62.5837,62.674,62.5566,62.6289,7165.0
2020-09-18 11:00:00,69.45,69.53,69.4,69.5,13963.0,62.683,62.7552,62.6379,62.7281,13963.0
2020-09-18 11:05:00,69.51,69.54,69.41,69.47,11916.0,62.7372,62.7642,62.6469,62.7011,11916.0
2020-09-18 11:10:00,69.48,69.51,69.39,69.4,10484.0,62.7101,62.7372,62.6289,62.6379,10484.0
2020-09-18 11:15:00,69.42,69.46,69.22,69.22,14352.0,62.6559,62.692,62.4754,62.4754,14352.0
2020-09-18 11:20:00,69.23,69.36,69.23,69.28,9649.0,62.4844,62.6018,62.4844,62.5296,9649.0
2020-09-18 11:25:00,69.29,69.39,69.28,69.38,8554.0,62.5386,62.6289,62.5296,62.6198,8554.0
2020-09-18 11:30:00,69.39,69.42,69.24,69.24,6672.0,62.6289,62.6559,62.4935,62.4935,6672.0
2020-09-18 11:35:00,69.22,69.32,69.22,69.32,6769.0,62.4754,62.5657,62.4754,62.5657,6769.0
2020-09-18 11:40:00,69.32,69.33,69.2,69.2,5213.0,62.5657,62.5747,62.4574,62.4574,5213.0
2020-09-18 11:45:00,69.21,69.42,69.21,69.39,12206.0,62.4664,62.6559,62.4664,62.6289,12206.0
2020-09-18 11:50:00,69.39,69.45,69.29,69.3,8997.0,62.6289,62.683,62.5386,62.5476,8997.0
2020-09-18 11:55:00,69.31,69.34,69.2,69.21,7129.0,62.5566,62.5837,62.4574,62.4664,7129.0
2020-09-18 12:00:00,69.21,69.25,69.1,69.11,8365.0,62.4664,62.5025,62.3671,62.3761,8365.0
2020-09-18 12:05:00,69.11,69.14,69.04,69.05,7279.0,62.3761,62.4032,62.313,62.322,7279.0
2020-09-18 12:10:00,69.04,69.08,68.92,68.92,8362.0,62.313,62.3491,62.2046,62.2046,8362.0
2020-09-18 12:15:00,68.92,68.93,68.85,68.85,10761.0,62.2046,62.2137,62.1415,62.1415,10761.0
2020-09-18 12:20:00,68.86,68.88,68.74,68.78,7538.0,62.1505,62.1685,62.0422,62.0783,7538.0
2020-09-18 12:25:00,68.78,68.84,68.73,68.81,7890.0,62.0783,62.1324,62.0332,62.1054,7890.0
2020-09-18 12:30:00,68.81,68.81,68.68,68.72,9668.0,62.1054,62.1054,61.988,62.0241,9668.0
2020-09-18 12:35:00,68.74,68.81,68.7,68.78,10870.0,62.0422,62.1054,62.0061,62.0783,10870.0
2020-09-18 12:40:00,68.77,68.78,68.69,68.7,11166.0,62.0693,62.0783,61.9971,62.0061,11166.0
2020-09-18 12:45:00,68.7,68.73,68.63,68.63,12640.0,62.0061,62.0332,61.9429,61.9429,12640.0
2020-09-18 12:50:00,68.57,68.58,68.46,68.51,9029.0,61.8887,61.8978,61.7895,61.8346,9029.0
2020-09-18 12:55:00,68.53,68.57,68.49,68.56,7454.0,61.8526,61.8887,61.8165,61.8797,7454.0
2020-09-18 13:00:00,68.52,68.54,68.38,68.48,9189.0,61.8436,61.8617,61.7173,61.8075,9189.0
2020-09-18 13:05:00,68.48,68.53,68.46,68.49,7891.0,61.8075,61.8526,61.7895,61.8165,7891.0
2020-09-18 13:10:00,68.49,68.66,68.46,68.65,8299.0,61.8165,61.97,61.7895,61.961,8299.0
2020-09-18 13:15:00,68.63,68.63,68.42,68.43,12914.0,61.9429,61.9429,61.7534,61.7624,12914.0
2020-09-18 13:20:00,68.42,68.47,68.4,68.42,11886.0,61.7534,61.7985,61.7353,61.7534,11886.0
2020-09-18 13:25:00,68.41,68.41,68.15,68.15,17938.0,61.7443,61.7443,61.5097,61.5097,17938.0
2020-09-18 13:30:00,68.12,68.12,67.86,68.05,21196.0,61.4826,61.4826,61.2479,61.4194,21196.0
2020-09-18 13:35:00,68.05,68.1,67.93,68.02,12177.0,61.4194,61.4645,61.3111,61.3923,12177.0
2020-09-18 13:40:00,68.06,68.08,67.94,67.98,5317.0,61.4284,61.4465,61.3201,61.3562,5317.0
2020-09-18 13:45:00,67.99,68.05,67.98,67.99,8521.0,61.3653,61.4194,61.3562,61.3653,8521.0
2020-09-18 13:50:00,67.98,68.04,67.94,68.04,7625.0,61.3562,61.4104,61.3201,61.4104,7625.0
2020-09-18 13:55:00,68.05,68.1,68.04,68.09,7142.0,61.4194,61.4645,61.4104,61.4555,7142.0
2020-09-18 14:00:00,68.08,68.09,67.94,68.0,9484.0,61.4465,61.4555,61.3201,61.3743,9484.0
2020-09-18 14:05:00,68.0,68.07,67.99,68.05,10421.0,61.3743,61.4375,61.3653,61.4194,10421.0
2020-09-18 14:10:00,68.03,68.14,68.01,68.14,11203.0,61.4014,61.5006,61.3833,61.5006,11203.0
2020-09-18 14:15:00,68.13,68.14,67.92,67.92,12873.0,61.4916,61.5006,61.3021,61.3021,12873.0
2020-09-18 14:20:00,67.93,68.08,67.93,68.05,6942.0,61.3111,61.4465,61.3111,61.4194,6942.0
2020-09-18 14:25:00,68.04,68.12,68.01,68.03,5970.0,61.4104,61.4826,61.3833,61.4014,5970.0
2020-09-18 14:30:00,68.03,68.03,67.97,68.01,13459.0,61.4014,61.4014,61.3472,61.3833,13459.0
2020-09-18 14:35:00,68.0,68.02,67.95,67.99,9296.0,61.3743,61.3923,61.3292,61.3653,9296.0
2020-09-18 14:40:00,67.99,68.09,67.96,67.99,11089.0,61.3653,61.4555,61.3382,61.3653,11089.0
2020-09-18 14:45:00,67.99,68.12,67.99,68.05,9734.0,61.3653,61.4826,61.3653,61.4194,9734.0
2020-09-18 14:50:00,68.07,68.15,68.0,68.07,11111.0,61.4375,61.5097,61.3743,61.4375,11111.0
2020-09-18 14:55:00,68.08,68.15,68.07,68.15,14077.0,61.4465,61.5097,61.4375,61.5097,14077.0
2020-09-18 15:00:00,68.18,68.2,68.14,68.19,10340.0,61.5368,61.5548,61.5006,61.5458,10340.0
2020-09-18 15:05:00,68.18,68.23,68.15,68.19,8956.0,61.5368,61.5819,61.5097,61.5458,8956.0
2020-09-18 15:10:00,68.21,68.26,68.11,68.12,14798.0,61.5638,61.609,61.4736,61.4826,14798.0
2020-09-18 15:15:00,68.13,68.18,68.11,68.13,10888.0,61.4916,61.5368,61.4736,61.4916,10888.0
2020-09-18 15:20:00,68.13,68.13,68.03,68.09,9764.0,61.4916,61.4916,61.4014,61.4555,9764.0
2020-09-18 15:25:00,68.09,68.17,68.07,68.14,9584.0,61.4555,61.5277,61.4375,61.5006,9584.0
2020-09-18 15:30:00,68.16,68.21,68.02,68.11,14072.0,61.5187,61.5638,61.3923,61.4736,14072.0
2020-09-18 15:35:00,68.11,68.11,68.0,68.06,27128.0,61.4736,61.4736,61.3743,61.4284,27128.0
2020-09-18 15:40:00,68.06,68.07,67.82,67.83,22650.0,61.4284,61.4375,61.2118,61.2209,22650.0
2020-09-18 15:45:00,67.83,67.93,67.82,67.88,38622.0,61.2209,61.3111,61.2118,61.266,38622.0
2020-09-18 15:50:00,67.92,67.96,67.75,67.86,45827.0,61.3021,61.3382,61.1486,61.2479,45827.0
2020-09-18 15:55:00,67.87,67.95,67.81,67.84,90854.0,61.257,61.3292,61.2028,61.2299,90854.0
2020-09-21 09:30:00,66.64,66.89,66.15,66.63,65663.0,60.1468,60.3724,59.7045,60.1378,65663.0
2020-09-21 09:35:00,66.61,66.61,66.05,66.19,24185.0,60.1197,60.1197,59.6143,59.7406,24185.0
2020-09-21 09:40:00,66.17,66.17,65.81,66.03,18441.0,59.7226,59.7226,59.3977,59.5962,18441.0
2020-09-21 09:45:00,65.96,66.15,65.9,66.07,8058.0,59.5331,59.7045,59.4789,59.6323,8058.0
2020-09-21 09:50:00,66.04,66.1,65.91,66.02,6988.0,59.6053,59.6594,59.4879,59.5872,6988.0
2020-09-21 09:55:00,66.01,66.05,65.9,65.98,8854.0,59.5782,59.6143,59.4789,59.5511,8854.0
2020-09-21 10:00:00,65.93,65.94,65.42,65.57,25826.0,59.506,59.515,59.0457,59.1811,25826.0
2020-09-21 10:05:00,65.53,65.61,65.41,65.58,14238.0,59.145,59.2172,59.0367,59.1901,14238.0
2020-09-21 10:10:00,65.58,65.63,65.3,65.3,14397.0,59.1901,59.2352,58.9374,58.9374,14397.0
2020-09-21 10:15:00,65.3,65.32,64.88,64.95,28605.0,58.9374,58.9554,58.5583,58.6215,28605.0
2020-09-21 10:20:00,64.91,65.04,64.83,65.03,20247.0,58.5854,58.7027,58.5132,58.6937,20247.0
2020-09-21 10:25:00,65.0,65.18,64.95,65.18,23722.0,58.6666,58.8291,58.6215,58.8291,23722.0
2020-09-21 10:30:00,65.16,65.16,64.93,64.93,13546.0,58.811,58.811,58.6034,58.6034,13546.0
2020-09-21 10:35:00,64.96,65.01,64.86,64.86,19461.0,58.6305,58.6756,58.5402,58.5402,19461.0
2020-09-21 10:40:00,64.83,65.02,64.73,64.92,20460.0,58.5132,58.6847,58.4229,58.5944,20460.0
2020-09-21 10:45:00,64.96,65.1,64.96,65.1,6216.0,58.6305,58.7569,58.6305,58.7569,6216.0
2020-09-21 10:50:00,65.1,65.2,64.99,65.2,6973.0,58.7569,58.8471,58.6576,58.8471,6973.0
2020-09-21 10:55:00,65.17,65.22,65.0,65.03,11501.0,58.82,58.8652,58.6666,58.6937,11501.0
2020-09-21 11:00:00,65.04,65.3,65.01,65.25,17355.0,58.7027,58.9374,58.6756,58.8922,17355.0
2020-09-21 11:05:00,65.25,65.27,65.17,65.17,40422.0,58.8922,58.9103,58.82,58.82,40422.0
2020-09-21 11:10:00,65.15,65.16,64.92,64.92,22812.0,58.802,58.811,58.5944,58.5944,22812.0
2020-09-21 11:15:00,64.94,64.95,64.66,64.7,26378.0,58.6124,58.6215,58.3597,58.3958,26378.0
2020-09-21 11:20:00,64.71,64.76,64.69,64.75,9434.0,58.4049,58.45,58.3868,58.441,9434.0
2020-09-21 11:25:00,64.75,64.81,64.65,64.74,11157.0,58.441,58.4951,58.3507,58.4319,11157.0
2020-09-21 11:30:00,64.76,64.85,64.59,64.61,13075.0,58.45,58.5312,58.2965,58.3146,13075.0
2020-09-21 11:35:00,64.65,64.73,64.56,64.66,7698.0,58.3507,58.4229,58.2695,58.3597,7698.0
2020-09-21 11:40:00,64.68,64.87,64.56,64.87,30327.0,58.3778,58.5493,58.2695,58.5493,30327.0
2020-09-21 11:45:00,64.84,65.04,64.84,65.02,14558.0,58.5222,58.7027,58.5222,58.6847,14558.0
2020-09-21 11:50:00,65.03,65.05,64.94,65.05,17726.0,58.6937,58.7117,58.6124,58.7117,17726.0
2020-09-21 11:55:00,65.07,65.08,64.97,64.97,27596.0,58.7298,58.7388,58.6395,58.6395,27596.0
2020-09-21 12:00:00,64.95,65.16,64.92,65.16,9133.0,58.6215,58.811,58.5944,58.811,9133.0
2020-09-21 12:05:00,65.15,65.19,65.13,65.14,18733.0,58.802,58.8381,58.7839,58.793,18733.0
2020-09-21 12:10:00,65.12,65.12,64.97,64.98,5668.0,58.7749,58.7749,58.6395,58.6485,5668.0
2020-09-21 12:15:00,64.96,65.11,64.94,65.09,10327.0,58.6305,58.7659,58.6124,58.7478,10327.0
2020-09-21 12:20:00,65.08,65.1,64.94,65.07,15111.0,58.7388,58.7569,58.6124,58.7298,15111.0
2020-09-21 12:25:00,65.06,65.07,64.97,64.97,5385.0,58.7208,58.7298,58.6395,58.6395,5385.0
2020-09-21 12:30:00,64.93,64.93,64.75,64.81,7812.0,58.6034,58.6034,58.441,58.4951,7812.0
2020-09-21 12:35:00,64.85,64.89,64.77,64.89,11074.0,58.5312,58.5673,58.459,58.5673,11074.0
2020-09-21 12:40:00,64.89,65.06,64.83,64.84,32138.0,58.5673,58.7208,58.5132,58.5222,32138.0
2020-09-21 12:45:00,64.83,64.84,64.69,64.71,8631.0,58.5132,58.5222,58.3868,58.4049,8631.0
2020-09-21 12:50:00,64.73,64.73,64.57,64.66,17402.0,58.4229,58.4229,58.2785,58.3597,17402.0
2020-09-21 12:55:00,64.68,64.68,64.54,64.63,9719.0,58.3778,58.3778,58.2514,58.3327,9719.0
2020-09-21 13:00:00,64.66,64.66,64.44,64.58,12996.0,58.3597,58.3597,58.1612,58.2875,12996.0
2020-09-21 13:05:00,64.57,64.62,64.54,64.58,7528.0,58.2785,58.3236,58.2514,58.2875,7528.0
2020-09-21 13:10:00,64.6,64.68,64.56,64.67,9360.0,58.3056,58.3778,58.2695,58.3688,9360.0
2020-09-21 13:15:00,64.68,64.76,64.65,64.68,13802.0,58.3778,58.45,58.3507,58.3778,13802.0
2020-09-21 13:20:00,64.7,64.78,64.67,64.72,7107.0,58.3958,58.468,58.3688,58.4139,7107.0
2020-09-21 13:25:00,64.73,64.81,64.72,64.76,6188.0,58.4229,58.4951,58.4139,58.45,6188.0
2020-09-21 13:30:00,64.74,64.76,64.63,64.65,8016.0,58.4319,58.45,58.3327,58.3507,8016.0
2020-09-21 13:35:00,64.62,64.7,64.61,64.69,7563.0,58.3236,58.3958,58.3146,58.3868,7563.0
2020-09-21 13:40:00,64.66,64.66,64.52,64.52,9589.0,58.3597,58.3597,58.2334,58.2334,9589.0
2020-09-21 13:45:00,64.51,64.58,64.47,64.47,8665.0,58.2243,58.2875,58.1882,58.1882,8665.0
2020-09-21 13:50:00,64.49,64.53,64.44,64.48,7561.0,58.2063,58.2424,58.1612,58.1973,7561.0
2020-09-21 13:55:00,64.47,64.52,64.4,64.48,7737.0,58.1882,58.2334,58.1251,58.1973,7737.0
2020-09-21 14:00:00,64.48,64.49,64.39,64.42,13590.0,58.1973,58.2063,58.116,58.1431,13590.0
2020-09-21 14:05:00,64.42,64.43,64.28,64.35,15548.0,58.1431,58.1521,58.0168,58.0799,15548.0
2020-09-21 14:10:00,64.37,64.38,64.31,64.34,9782.0,58.098,58.107,58.0438,58.0709,9782.0
2020-09-21 14:15:00,64.39,64.42,64.26,64.3,15652.0,58.116,58.1431,57.9987,58.0348,15652.0
2020-09-21 14:20:00,64.33,64.47,64.3,64.41,7836.0,58.0619,58.1882,58.0348,58.1341,7836.0
2020-09-21 14:25:00,64.4,64.5,64.39,64.44,6949.0,58.1251,58.2153,58.116,58.1612,6949.0
2020-09-21 14:30:00,64.44,64.44,64.22,64.26,12755.0,58.1612,58.1612,57.9626,57.9987,12755.0
2020-09-21 14:35:00,64.26,64.26,64.16,64.2,13526.0,57.9987,57.9987,57.9084,57.9445,13526.0
2020-09-21 14:40:00,64.19,64.25,64.15,64.15,16394.0,57.9355,57.9897,57.8994,57.8994,16394.0
2020-09-21 14:45:00,64.15,64.22,64.14,64.2,12495.0,57.8994,57.9626,57.8904,57.9445,12495.0
2020-09-21 14:50:00,64.2,64.29,64.19,64.26,11066.0,57.9445,58.0258,57.9355,57.9987,11066.0
2020-09-21 14:55:00,64.26,64.36,64.23,64.31,9856.0,57.9987,58.089,57.9716,58.0438,9856.0
2020-09-21 15:00:00,64.31,64.43,64.29,64.43,20585.0,58.0438,58.1521,58.0258,58.1521,20585.0
2020-09-21 15:05:00,64.41,64.43,64.37,64.43,10063.0,58.1341,58.1521,58.098,58.1521,10063.0
2020-09-21 15:10:00,64.43,64.55,64.43,64.5,14432.0,58.1521,58.2604,58.1521,58.2153,14432.0
2020-09-21 15:15:00,64.51,64.59,64.48,64.54,28149.0,58.2243,58.2965,58.1973,58.2514,28149.0
2020-09-21 15:20:00,64.55,64.65,64.51,64.61,44859.0,58.2604,58.3507,58.2243,58.3146,44859.0
2020-09-21 15:25:00,64.62,64.66,64.55,64.57,22569.0,58.3236,58.3597,58.2604,58.2785,22569.0
2020-09-21 15:30:00,64.57,64.59,64.49,64.56,26252.0,58.2785,58.2965,58.2063,58.2695,26252.0
2020-09-21 15:35:00,64.56,64.73,64.54,64.62,38946.0,58.2695,58.4229,58.2514,58.3236,38946.0
2020-09-21 15:40:00,64.64,64.7,64.56,64.65,35373.0,58.3417,58.3958,58.2695,58.3507,35373.0
2020-09-21 15:45:00,64.66,64.74,64.63,64.64,59958.0,58.3597,58.4319,58.3327,58.3417,59958.0
2020-09-21 15:50:00,64.64,64.84,64.6,64.76,78277.0,58.3417,58.5222,58.3056,58.45,78277.0
2020-09-21 15:55:00,64.76,65.0,64.75,64.99,147123.0,58.45,58.6666,58.441,58.6576,147123.0
2020-09-22 09:30:00,64.84,65.26,64.84,64.98,48267.0,58.5222,58.9013,58.5222,58.6485,48267.0
2020-09-22 09:35:00,64.95,65.55,64.95,65.55,12713.0,58.6215,59.163,58.6215,59.163,12713.0
2020-09-22 09:40:00,65.5,65.68,65.4,65.42,14966.0,59.1179,59.2803,59.0276,59.0457,14966.0
2020-09-22 09:45:00,65.57,65.68,65.36,65.39,11856.0,59.1811,59.2803,58.9915,59.0186,11856.0
2020-09-22 09:50:00,65.29,65.3,65.11,65.16,23595.0,58.9283,58.9374,58.7659,58.811,23595.0
2020-09-22 09:55:00,65.14,65.19,64.94,64.94,16117.0,58.793,58.8381,58.6124,58.6124,16117.0
2020-09-22 10:00:00,64.93,65.04,64.88,64.99,21153.0,58.6034,58.7027,58.5583,58.6576,21153.0
2020-09-22 10:05:00,65.0,65.23,64.98,65.23,40723.0,58.6666,58.8742,58.6485,58.8742,40723.0
2020-09-22 10:10:00,65.21,65.26,65.13,65.26,18798.0,58.8561,58.9013,58.7839,58.9013,18798.0
2020-09-22 10:15:00,65.25,65.37,65.14,65.36,24426.0,58.8922,59.0005,58.793,58.9915,24426.0
2020-09-22 10:20:00,65.37,65.5,65.34,65.38,17111.0,59.0005,59.1179,58.9735,59.0096,17111.0
2020-09-22 10:25:00,65.42,65.43,65.26,65.4,19880.0,59.0457,59.0547,58.9013,59.0276,19880.0
2020-09-22 10:30:00,65.41,65.46,65.28,65.31,8880.0,59.0367,59.0818,58.9193,58.9464,8880.0
2020-09-22 10:35:00,65.32,65.43,65.3,65.3,8708.0,58.9554,59.0547,58.9374,58.9374,8708.0
2020-09-22 10:40:00,65.28,65.28,65.15,65.15,21354.0,58.9193,58.9193,58.802,58.802,21354.0
2020-09-22 10:45:00,65.15,65.24,65.11,65.19,13225.0,58.802,58.8832,58.7659,58.8381,13225.0
2020-09-22 10:50:00,65.18,65.31,65.18,65.25,8990.0,58.8291,58.9464,58.8291,58.8922,8990.0
2020-09-22 10:55:00,65.26,65.29,65.0,65.0,12745.0,58.9013,58.9283,58.6666,58.6666,12745.0
2020-09-22 11:00:00,64.96,65.01,64.76,64.87,41625.0,58.6305,58.6756,58.45,58.5493,41625.0
2020-09-22 11:05:00,64.86,65.0,64.85,64.97,20558.0,58.5402,58.6666,58.5312,58.6395,20558.0
2020-09-22 11:10:00,64.96,64.99,64.86,64.86,9273.0,58.6305,58.6576,58.5402,58.5402,9273.0
2020-09-22 11:15:00,64.85,64.95,64.85,64.9,8804.0,58.5312,58.6215,58.5312,58.5763,8804.0
2020-09-22 11:20:00,64.89,64.95,64.87,64.93,7959.0,58.5673,58.6215,58.5493,58.6034,7959.0
2020-09-22 11:25:00,64.94,64.94,64.75,64.75,11440.0,58.6124,58.6124,58.441,58.441,11440.0
2020-09-22 11:30:00,64.75,64.76,64.53,64.53,15796.0,58.441,58.45,58.2424,58.2424,15796.0
2020-09-22 11:35:00,64.54,64.69,64.52,64.68,16383.0,58.2514,58.3868,58.2334,58.3778,16383.0
2020-09-22 11:40:00,64.7,64.79,64.68,64.7,7483.0,58.3958,58.4771,58.3778,58.3958,7483.0
2020-09-22 11:45:00,64.67,64.76,64.67,64.72,9357.0,58.3688,58.45,58.3688,58.4139,9357.0
2020-09-22 11:50:00,64.73,64.76,64.7,64.74,5960.0,58.4229,58.45,58.3958,58.4319,5960.0
2020-09-22 11:55:00,64.73,64.89,64.71,64.84,12796.0,58.4229,58.5673,58.4049,58.5222,12796.0
2020-09-22 12:00:00,64.85,64.94,64.82,64.89,20265.0,58.5312,58.6124,58.5041,58.5673,20265.0
2020-09-22 12:05:00,64.92,64.93,64.89,64.93,9135.0,58.5944,58.6034,58.5673,58.6034,9135.0
2020-09-22 12:10:00,64.92,65.01,64.88,64.97,28823.0,58.5944,58.6756,58.5583,58.6395,28823.0
2020-09-22 12:15:00,64.97,65.0,64.9,64.91,11775.0,58.6395,58.6666,58.5763,58.5854,11775.0
2020-09-22 12:20:00,64.92,64.92,64.81,64.86,8169.0,58.5944,58.5944,58.4951,58.5402,8169.0
2020-09-22 12:25:00,64.85,64.88,64.78,64.81,12795.0,58.5312,58.5583,58.468,58.4951,12795.0
2020-09-22 12:30:00,64.82,64.85,64.69,64.69,6745.0,58.5041,58.5312,58.3868,58.3868,6745.0
2020-09-22 12:35:00,64.67,64.74,64.64,64.69,8372.0,58.3688,58.4319,58.3417,58.3868,8372.0
2020-09-22 12:40:00,64.69,64.76,64.66,64.76,7836.0,58.3868,58.45,58.3597,58.45,7836.0
2020-09-22 12:45:00,64.78,64.78,64.64,64.67,6450.0,58.468,58.468,58.3417,58.3688,6450.0
2020-09-22 12:50:00,64.67,64.7,64.63,64.65,6770.0,58.3688,58.3958,58.3327,58.3507,6770.0
2020-09-22 12:55:00,64.63,64.63,64.49,64.53,29864.0,58.3327,58.3327,58.2063,58.2424,29864.0
2020-09-22 13:00:00,64.55,64.58,64.49,64.49,6060.0,58.2604,58.2875,58.2063,58.2063,6060.0
2020-09-22 13:05:00,64.5,64.63,64.5,64.62,7005.0,58.2153,58.3327,58.2153,58.3236,7005.0
2020-09-22 13:10:00,64.6,64.71,64.6,64.71,11019.0,58.3056,58.4049,58.3056,58.4049,11019.0
2020-09-22 13:15:00,64.7,64.72,64.67,64.68,7834.0,58.3958,58.4139,58.3688,58.3778,7834.0
2020-09-22 13:20:00,64.7,64.78,64.68,64.76,12158.0,58.3958,58.468,58.3778,58.45,12158.0
2020-09-22 13:25:00,64.76,64.79,64.72,64.79,5423.0,58.45,58.4771,58.4139,58.4771,5423.0
2020-09-22 13:30:00,64.8,64.86,64.78,64.81,7560.0,58.4861,58.5402,58.468,58.4951,7560.0
2020-09-22 13:35:00,64.82,64.87,64.79,64.87,10041.0,58.5041,58.5493,58.4771,58.5493,10041.0
2020-09-22 13:40:00,64.88,64.91,64.85,64.9,6749.0,58.5583,58.5854,58.5312,58.5763,6749.0
2020-09-22 13:45:00,64.9,64.97,64.88,64.95,12615.0,58.5763,58.6395,58.5583,58.6215,12615.0
2020-09-22 13:50:00,64.95,64.97,64.91,64.95,17175.0,58.6215,58.6395,58.5854,58.6215,17175.0
2020-09-22 13:55:00,64.95,64.95,64.91,64.95,7641.0,58.6215,58.6215,58.5854,58.6215,7641.0
2020-09-22 14:00:00,64.96,65.09,64.96,65.08,10690.0,58.6305,58.7478,58.6305,58.7388,10690.0
2020-09-22 14:05:00,65.08,65.1,65.01,65.05,18094.0,58.7388,58.7569,58.6756,58.7117,18094.0
2020-09-22 14:10:00,65.03,65.08,64.95,65.05,9246.0,58.6937,58.7388,58.6215,58.7117,9246.0
2020-09-22 14:15:00,65.06,65.17,65.04,65.14,23078.0,58.7208,58.82,58.7027,58.793,23078.0
2020-09-22 14:20:00,65.13,65.19,65.09,65.19,37324.0,58.7839,58.8381,58.7478,58.8381,37324.0
2020-09-22 14:25:00,65.21,65.5,65.19,65.33,40480.0,58.8561,59.1179,58.8381,58.9644,40480.0
2020-09-22 14:30:00,65.37,65.4,65.26,65.26,12974.0,59.0005,59.0276,58.9013,58.9013,12974.0
2020-09-22 14:35:00,65.27,65.37,65.26,65.33,7385.0,58.9103,59.0005,58.9013,58.9644,7385.0
2020-09-22 14:40:00,65.31,65.39,65.31,65.33,5969.0,58.9464,59.0186,58.9464,58.9644,5969.0
2020-09-22 14:45:00,65.33,65.49,65.3,65.32,41072.0,58.9644,59.1089,58.9374,58.9554,41072.0
2020-09-22 14:50:00,65.31,65.31,65.21,65.26,11698.0,58.9464,58.9464,58.8561,58.9013,11698.0
2020-09-22 14:55:00,65.26,65.35,65.23,65.24,14399.0,58.9013,58.9825,58.8742,58.8832,14399.0
2020-09-22 15:00:00,65.26,65.26,65.12,65.15,10426.0,58.9013,58.9013,58.7749,58.802,10426.0
2020-09-22 15:05:00,65.16,65.26,65.14,65.23,11661.0,58.811,58.9013,58.793,58.8742,11661.0
2020-09-22 15:10:00,65.23,65.26,65.11,65.11,11329.0,58.8742,58.9013,58.7659,58.7659,11329.0
2020-09-22 15:15:00,65.1,65.2,65.07,65.19,14308.0,58.7569,58.8471,58.7298,58.8381,14308.0
2020-09-22 15:20:00,65.19,65.28,65.16,65.25,19319.0,58.8381,58.9193,58.811,58.8922,19319.0
2020-09-22 15:25:00,65.25,65.39,65.25,65.33,13320.0,58.8922,59.0186,58.8922,58.9644,13320.0
2020-09-22 15:30:00,65.34,65.37,65.22,65.22,20658.0,58.9735,59.0005,58.8652,58.8652,20658.0
2020-09-22 15:35:00,65.22,65.33,65.22,65.31,24599.0,58.8652,58.9644,58.8652,58.9464,24599.0
2020-09-22 15:40:00,65.32,65.4,65.32,65.36,18141.0,58.9554,59.0276,58.9554,58.9915,18141.0
2020-09-22 15:45:00,65.36,65.44,65.33,65.43,33196.0,58.9915,59.0637,58.9644,59.0547,33196.0
2020-09-22 15:50:00,65.42,65.42,65.19,65.23,52303.0,59.0457,59.0457,58.8381,58.8742,52303.0
2020-09-22 15:55:00,65.23,65.3,65.22,65.23,81758.0,58.8742,58.9374,58.8652,58.8742,81758.0
2020-09-23 09:30:00,65.58,65.89,65.38,65.81,33783.0,59.1901,59.4699,59.0096,59.3977,33783.0
2020-09-23 09:35:00,65.9,66.12,65.85,66.09,6112.0,59.4789,59.6775,59.4338,59.6504,6112.0
2020-09-23 09:40:00,66.2,66.24,65.73,65.8,26629.0,59.7497,59.7858,59.3255,59.3887,26629.0
2020-09-23 09:45:00,65.86,66.32,65.85,66.3,11661.0,59.4428,59.858,59.4338,59.8399,11661.0
2020-09-23 09:50:00,66.21,66.26,66.1,66.15,7258.0,59.7587,59.8038,59.6594,59.7045,7258.0
2020-09-23 09:55:00,66.13,66.17,66.03,66.05,6849.0,59.6865,59.7226,59.5962,59.6143,6849.0
2020-09-23 10:00:00,66.06,66.06,65.9,65.9,6254.0,59.6233,59.6233,59.4789,59.4789,6254.0
2020-09-23 10:05:00,65.91,65.95,65.85,65.94,4077.0,59.4879,59.524,59.4338,59.515,4077.0
2020-09-23 10:10:00,65.89,65.94,65.8,65.89,5043.0,59.4699,59.515,59.3887,59.4699,5043.0
2020-09-23 10:15:00,65.88,65.91,65.75,65.91,4477.0,59.4609,59.4879,59.3435,59.4879,4477.0
2020-09-23 10:20:00,65.89,65.98,65.87,65.88,4937.0,59.4699,59.5511,59.4518,59.4609,4937.0
2020-09-23 10:25:00,65.89,65.93,65.87,65.9,3557.0,59.4699,59.506,59.4518,59.4789,3557.0
2020-09-23 10:30:00,65.88,65.94,65.79,65.82,6012.0,59.4609,59.515,59.3796,59.4067,6012.0
2020-09-23 10:35:00,65.76,65.76,65.43,65.53,13680.0,59.3525,59.3525,59.0547,59.145,13680.0
2020-09-23 10:40:00,65.56,65.73,65.56,65.61,3801.0,59.172,59.3255,59.172,59.2172,3801.0
2020-09-23 10:45:00,65.59,65.64,65.53,65.62,7061.0,59.1991,59.2442,59.145,59.2262,7061.0
2020-09-23 10:50:00,65.63,65.7,65.58,65.61,6941.0,59.2352,59.2984,59.1901,59.2172,6941.0
2020-09-23 10:55:00,65.67,65.82,65.64,65.75,3650.0,59.2713,59.4067,59.2442,59.3435,3650.0
2020-09-23 11:00:00,65.78,65.84,65.74,65.83,7948.0,59.3706,59.4248,59.3345,59.4157,7948.0
2020-09-23 11:05:00,65.85,65.92,65.8,65.85,5199.0,59.4338,59.497,59.3887,59.4338,5199.0
2020-09-23 11:10:00,65.86,65.86,65.69,65.74,7239.0,59.4428,59.4428,59.2894,59.3345,7239.0
2020-09-23 11:15:00,65.7,65.74,65.61,65.66,4441.0,59.2984,59.3345,59.2172,59.2623,4441.0
2020-09-23 11:20:00,65.69,65.71,65.62,65.63,6730.0,59.2894,59.3074,59.2262,59.2352,6730.0
2020-09-23 11:25:00,65.63,65.73,65.58,65.59,12321.0,59.2352,59.3255,59.1901,59.1991,12321.0
2020-09-23 11:30:00,65.59,65.61,65.45,65.45,15579.0,59.1991,59.2172,59.0728,59.0728,15579.0
2020-09-23 11:35:00,65.47,65.61,65.47,65.58,5718.0,59.0908,59.2172,59.0908,59.1901,5718.0
2020-09-23 11:40:00,65.59,65.67,65.59,65.64,5623.0,59.1991,59.2713,59.1991,59.2442,5623.0
2020-09-23 11:45:00,65.6,65.6,65.44,65.44,5018.0,59.2081,59.2081,59.0637,59.0637,5018.0
2020-09-23 11:50:00,65.41,65.41,65.29,65.29,7324.0,59.0367,59.0367,58.9283,58.9283,7324.0
2020-09-23 11:55:00,65.29,65.36,65.25,65.32,5890.0,58.9283,58.9915,58.8922,58.9554,5890.0
2020-09-23 12:00:00,65.3,65.34,65.22,65.3,10410.0,58.9374,58.9735,58.8652,58.9374,10410.0
2020-09-23 12:05:00,65.29,65.36,65.26,65.33,4632.0,58.9283,58.9915,58.9013,58.9644,4632.0
2020-09-23 12:10:00,65.31,65.37,65.24,65.25,4809.0,58.9464,59.0005,58.8832,58.8922,4809.0
2020-09-23 12:15:00,65.26,65.35,65.23,65.28,3447.0,58.9013,58.9825,58.8742,58.9193,3447.0
2020-09-23 12:20:00,65.3,65.3,65.11,65.15,12906.0,58.9374,58.9374,58.7659,58.802,12906.0
2020-09-23 12:25:00,65.16,65.28,65.15,65.28,3406.0,58.811,58.9193,58.802,58.9193,3406.0
2020-09-23 12:30:00,65.26,65.27,65.14,65.16,5680.0,58.9013,58.9103,58.793,58.811,5680.0
2020-09-23 12:35:00,65.14,65.24,65.13,65.2,8276.0,58.793,58.8832,58.7839,58.8471,8276.0
2020-09-23 12:40:00,65.2,65.26,65.08,65.13,8519.0,58.8471,58.9013,58.7388,58.7839,8519.0
2020-09-23 12:45:00,65.1,65.1,65.03,65.07,11216.0,58.7569,58.7569,58.6937,58.7298,11216.0
2020-09-23 12:50:00,65.04,65.11,65.03,65.1,19249.0,58.7027,58.7659,58.6937,58.7569,19249.0
2020-09-23 12:55:00,65.1,65.2,65.1,65.19,10276.0,58.7569,58.8471,58.7569,58.8381,10276.0
2020-09-23 13:00:00,65.2,65.21,65.09,65.09,9363.0,58.8471,58.8561,58.7478,58.7478,9363.0
2020-09-23 13:05:00,65.08,65.16,65.07,65.12,5293.0,58.7388,58.811,58.7298,58.7749,5293.0
2020-09-23 13:10:00,65.14,65.14,65.08,65.08,7944.0,58.793,58.793,58.7388,58.7388,7944.0
2020-09-23 13:15:00,65.09,65.14,65.04,65.12,5931.0,58.7478,58.793,58.7027,58.7749,5931.0
2020-09-23 13:20:00,65.11,65.21,65.1,65.19,7489.0,58.7659,58.8561,58.7569,58.8381,7489.0
2020-09-23 13:25:00,65.18,65.19,65.06,65.07,5077.0,58.8291,58.8381,58.7208,58.7298,5077.0
2020-09-23 13:30:00,65.06,65.1,65.04,65.09,5870.0,58.7208,58.7569,58.7027,58.7478,5870.0
2020-09-23 13:35:00,65.06,65.06,65.01,65.02,6095.0,58.7208,58.7208,58.6756,58.6847,6095.0
2020-09-23 13:40:00,65.0,65.05,64.99,65.0,5666.0,58.6666,58.7117,58.6576,58.6666,5666.0
2020-09-23 13:45:00,64.99,65.0,64.91,64.94,13705.0,58.6576,58.6666,58.5854,58.6124,13705.0
2020-09-23 13:50:00,64.93,64.96,64.84,64.93,9329.0,58.6034,58.6305,58.5222,58.6034,9329.0
2020-09-23 13:55:00,64.98,65.0,64.9,64.96,6109.0,58.6485,58.6666,58.5763,58.6305,6109.0
2020-09-23 14:00:00,64.92,64.93,64.81,64.85,10949.0,58.5944,58.6034,58.4951,58.5312,10949.0
2020-09-23 14:05:00,64.86,64.89,64.82,64.82,7989.0,58.5402,58.5673,58.5041,58.5041,7989.0
2020-09-23 14:10:00,64.81,64.89,64.76,64.86,7235.0,58.4951,58.5673,58.45,58.5402,7235.0
2020-09-23 14:15:00,64.84,64.84,64.4,64.43,17924.0,58.5222,58.5222,58.1251,58.1521,17924.0
2020-09-23 14:20:00,64.45,64.51,64.36,64.39,15665.0,58.1702,58.2243,58.089,58.116,15665.0
2020-09-23 14:25:00,64.4,64.43,64.3,64.36,13959.0,58.1251,58.1521,58.0348,58.089,13959.0
2020-09-23 14:30:00,64.35,64.42,64.32,64.4,8708.0,58.0799,58.1431,58.0529,58.1251,8708.0
2020-09-23 14:35:00,64.42,64.43,64.33,64.34,10178.0,58.1431,58.1521,58.0619,58.0709,10178.0
2020-09-23 14:40:00,64.33,64.38,64.23,64.34,14716.0,58.0619,58.107,57.9716,58.0709,14716.0
2020-09-23 14:45:00,64.36,64.37,64.25,64.31,13227.0,58.089,58.098,57.9897,58.0438,13227.0
2020-09-23 14:50:00,64.34,64.45,64.25,64.25,7697.0,58.0709,58.1702,57.9897,57.9897,7697.0
2020-09-23 14:55:00,64.21,64.22,64.11,64.13,11457.0,57.9536,57.9626,57.8633,57.8814,11457.0
2020-09-23 15:00:00,64.15,64.23,63.97,63.99,22040.0,57.8994,57.9716,57.737,57.755,22040.0
2020-09-23 15:05:00,63.98,64.04,63.91,64.02,23014.0,57.746,57.8001,57.6828,57.7821,23014.0
2020-09-23 15:10:00,64.0,64.2,63.97,64.14,12460.0,57.764,57.9445,57.737,57.8904,12460.0
2020-09-23 15:15:00,64.11,64.11,63.96,64.04,20074.0,57.8633,57.8633,57.7279,57.8001,20074.0
2020-09-23 15:20:00,64.03,64.06,63.93,63.94,14881.0,57.7911,57.8182,57.7009,57.7099,14881.0
2020-09-23 15:25:00,63.96,64.15,63.88,64.15,26109.0,57.7279,57.8994,57.6557,57.8994,26109.0
2020-09-23 15:30:00,64.16,64.22,64.09,64.16,20231.0,57.9084,57.9626,57.8453,57.9084,20231.0
2020-09-23 15:35:00,64.15,64.2,64.0,64.07,28476.0,57.8994,57.9445,57.764,57.8272,28476.0
2020-09-23 15:40:00,64.08,64.13,64.0,64.12,26414.0,57.8362,57.8814,57.764,57.8723,26414.0
2020-09-23 15:45:00,64.12,64.13,63.93,63.98,38228.0,57.8723,57.8814,57.7009,57.746,38228.0
2020-09-23 15:50:00,63.97,63.99,63.85,63.88,51045.0,57.737,57.755,57.6287,57.6557,51045.0
2020-09-23 15:55:00,63.88,63.93,63.74,63.87,132248.0,57.6557,57.7009,57.5294,57.6467,132248.0
2020-09-24 09:30:00,63.71,63.83,63.34,63.34,49213.0,57.5023,57.6106,57.1683,57.1683,49213.0
2020-09-24 09:35:00,63.4,63.5,63.16,63.27,20121.0,57.2225,57.3128,57.0059,57.1052,20121.0
2020-09-24 09:40:00,63.29,63.5,63.29,63.47,8834.0,57.1232,57.3128,57.1232,57.2857,8834.0
2020-09-24 09:45:00,63.43,64.13,63.37,64.09,40054.0,57.2496,57.8814,57.1954,57.8453,40054.0
2020-09-24 09:50:00,64.09,64.1,63.87,63.94,20914.0,57.8453,57.8543,57.6467,57.7099,20914.0
2020-09-24 09:55:00,63.89,64.0,63.83,63.9,9710.0,57.6648,57.764,57.6106,57.6738,9710.0
2020-09-24 10:00:00,63.97,64.2,63.94,64.01,20572.0,57.737,57.9445,57.7099,57.7731,20572.0
2020-09-24 10:05:00,64.03,64.4,64.02,64.37,13839.0,57.7911,58.1251,57.7821,58.098,13839.0
2020-09-24 10:10:00,64.36,64.36,64.18,64.2,10060.0,58.089,58.089,57.9265,57.9445,10060.0
2020-09-24 10:15:00,64.25,64.41,64.22,64.32,21498.0,57.9897,58.1341,57.9626,58.0529,21498.0
2020-09-24 10:20:00,64.27,64.3,64.02,64.02,18436.0,58.0077,58.0348,57.7821,57.7821,18436.0
2020-09-24 10:25:00,64.01,64.14,63.97,64.12,16252.0,57.7731,57.8904,57.737,57.8723,16252.0
2020-09-24 10:30:00,64.17,64.17,63.91,63.91,5922.0,57.9175,57.9175,57.6828,57.6828,5922.0
2020-09-24 10:35:00,63.94,64.07,63.84,63.95,7284.0,57.7099,57.8272,57.6196,57.7189,7284.0
2020-09-24 10:40:00,63.97,64.09,63.89,63.9,10759.0,57.737,57.8453,57.6648,57.6738,10759.0
2020-09-24 10:45:00,63.95,64.07,63.93,64.0,12376.0,57.7189,57.8272,57.7009,57.764,12376.0
2020-09-24 10:50:00,63.96,64.04,63.9,63.99,9346.0,57.7279,57.8001,57.6738,57.755,9346.0
2020-09-24 10:55:00,63.95,64.01,63.83,64.0,11273.0,57.7189,57.7731,57.6106,57.764,11273.0
2020-09-24 11:00:00,64.0,64.06,63.95,64.01,7961.0,57.764,57.8182,57.7189,57.7731,7961.0
2020-09-24 11:05:00,63.99,64.04,63.94,63.99,35196.0,57.755,57.8001,57.7099,57.755,35196.0
2020-09-24 11:10:00,64.0,64.03,63.93,64.01,9466.0,57.764,57.7911,57.7009,57.7731,9466.0
2020-09-24 11:15:00,64.02,64.02,63.82,63.84,6411.0,57.7821,57.7821,57.6016,57.6196,6411.0
2020-09-24 11:20:00,63.84,63.98,63.82,63.95,11617.0,57.6196,57.746,57.6016,57.7189,11617.0
2020-09-24 11:25:00,63.93,64.06,63.93,63.96,27993.0,57.7009,57.8182,57.7009,57.7279,27993.0
2020-09-24 11:30:00,63.98,64.07,63.95,64.0,11644.0,57.746,57.8272,57.7189,57.764,11644.0
2020-09-24 11:35:00,64.0,64.12,64.0,64.11,6878.0,57.764,57.8723,57.764,57.8633,6878.0
2020-09-24 11:40:00,64.13,64.23,64.11,64.18,9953.0,57.8814,57.9716,57.8633,57.9265,9953.0
2020-09-24 11:45:00,64.18,64.19,64.07,64.08,15494.0,57.9265,57.9355,57.8272,57.8362,15494.0
2020-09-24 11:50:00,64.09,64.21,64.09,64.15,6034.0,57.8453,57.9536,57.8453,57.8994,6034.0
2020-09-24 11:55:00,64.19,64.28,64.16,64.26,9338.0,57.9355,58.0168,57.9084,57.9987,9338.0
2020-09-24 12:00:00,64.27,64.37,64.27,64.32,12777.0,58.0077,58.098,58.0077,58.0529,12777.0
2020-09-24 12:05:00,64.31,64.42,64.29,64.42,15109.0,58.0438,58.1431,58.0258,58.1431,15109.0
2020-09-24 12:10:00,64.43,64.43,64.29,64.34,7795.0,58.1521,58.1521,58.0258,58.0709,7795.0
2020-09-24 12:15:00,64.34,64.43,64.32,64.34,8687.0,58.0709,58.1521,58.0529,58.0709,8687.0
2020-09-24 12:20:00,64.36,64.41,64.35,64.37,11480.0,58.089,58.1341,58.0799,58.098,11480.0
2020-09-24 12:25:00,64.39,64.47,64.38,64.39,7738.0,58.116,58.1882,58.107,58.116,7738.0
2020-09-24 12:30:00,64.38,64.38,64.18,64.21,8068.0,58.107,58.107,57.9265,57.9536,8068.0
2020-09-24 12:35:00,64.21,64.21,64.04,64.07,12810.0,57.9536,57.9536,57.8001,57.8272,12810.0
2020-09-24 12:40:00,64.06,64.14,64.06,64.14,6471.0,57.8182,57.8904,57.8182,57.8904,6471.0
2020-09-24 12:45:00,64.15,64.22,64.11,64.22,7473.0,57.8994,57.9626,57.8633,57.9626,7473.0
2020-09-24 12:50:00,64.23,64.24,64.18,64.19,14030.0,57.9716,57.9807,57.9265,57.9355,14030.0
2020-09-24 12:55:00,64.19,64.41,64.19,64.41,6977.0,57.9355,58.1341,57.9355,58.1341,6977.0
2020-09-24 13:00:00,64.43,64.54,64.42,64.53,10989.0,58.1521,58.2514,58.1431,58.2424,10989.0
2020-09-24 13:05:00,64.53,64.58,64.52,64.55,11920.0,58.2424,58.2875,58.2334,58.2604,11920.0
2020-09-24 13:10:00,64.56,64.73,64.55,64.73,12425.0,58.2695,58.4229,58.2604,58.4229,12425.0
2020-09-24 13:15:00,64.75,64.86,64.74,64.81,9975.0,58.441,58.5402,58.4319,58.4951,9975.0
2020-09-24 13:20:00,64.83,64.99,64.79,64.92,9716.0,58.5132,58.6576,58.4771,58.5944,9716.0
2020-09-24 13:25:00,64.92,65.0,64.88,64.94,7712.0,58.5944,58.6666,58.5583,58.6124,7712.0
2020-09-24 13:30:00,64.95,65.1,64.9,65.07,6880.0,58.6215,58.7569,58.5763,58.7298,6880.0
2020-09-24 13:35:00,65.04,65.04,64.93,65.0,7353.0,58.7027,58.7027,58.6034,58.6666,7353.0
2020-09-24 13:40:00,64.99,65.05,64.92,64.94,12199.0,58.6576,58.7117,58.5944,58.6124,12199.0
2020-09-24 13:45:00,64.95,65.01,64.87,64.88,15076.0,58.6215,58.6756,58.5493,58.5583,15076.0
2020-09-24 13:50:00,64.87,65.08,64.86,65.06,13725.0,58.5493,58.7388,58.5402,58.7208,13725.0
2020-09-24 13:55:00,65.07,65.07,64.85,64.86,7941.0,58.7298,58.7298,58.5312,58.5402,7941.0
2020-09-24 14:00:00,64.87,64.92,64.75,64.84,4409.0,58.5493,58.5944,58.441,58.5222,4409.0
2020-09-24 14:05:00,64.83,64.88,64.79,64.84,6221.0,58.5132,58.5583,58.4771,58.5222,6221.0
2020-09-24 14:10:00,64.84,64.89,64.77,64.77,4728.0,58.5222,58.5673,58.459,58.459,4728.0
2020-09-24 14:15:00,64.83,64.87,64.62,64.65,16027.0,58.5132,58.5493,58.3236,58.3507,16027.0
2020-09-24 14:20:00,64.63,64.63,64.56,64.59,11749.0,58.3327,58.3327,58.2695,58.2965,11749.0
2020-09-24 14:25:00,64.58,64.67,64.55,64.57,11022.0,58.2875,58.3688,58.2604,58.2785,11022.0
2020-09-24 14:30:00,64.56,64.66,64.56,64.61,9685.0,58.2695,58.3597,58.2695,58.3146,9685.0
2020-09-24 14:35:00,64.62,64.63,64.49,64.58,11838.0,58.3236,58.3327,58.2063,58.2875,11838.0
2020-09-24 14:40:00,64.55,64.69,64.53,64.65,5334.0,58.2604,58.3868,58.2424,58.3507,5334.0
2020-09-24 14:45:00,64.64,64.65,64.44,64.44,7623.0,58.3417,58.3507,58.1612,58.1612,7623.0
2020-09-24 14:50:00,64.44,64.47,64.32,64.37,10316.0,58.1612,58.1882,58.0529,58.098,10316.0
2020-09-24 14:55:00,64.34,64.37,64.18,64.19,8282.0,58.0709,58.098,57.9265,57.9355,8282.0
2020-09-24 15:00:00,64.23,64.26,64.2,64.22,5945.0,57.9716,57.9987,57.9445,57.9626,5945.0
2020-09-24 15:05:00,64.25,64.29,64.2,64.23,7235.0,57.9897,58.0258,57.9445,57.9716,7235.0
2020-09-24 15:10:00,64.19,64.32,64.14,64.32,10065.0,57.9355,58.0529,57.8904,58.0529,10065.0
2020-09-24 15:15:00,64.31,64.37,64.22,64.22,10503.0,58.0438,58.098,57.9626,57.9626,10503.0
2020-09-24 15:20:00,64.2,64.2,64.01,64.09,11273.0,57.9445,57.9445,57.7731,57.8453,11273.0
2020-09-24 15:25:00,64.06,64.12,63.97,64.06,11073.0,57.8182,57.8723,57.737,57.8182,11073.0
2020-09-24 15:30:00,64.03,64.15,63.95,64.13,21187.0,57.7911,57.8994,57.7189,57.8814,21187.0
2020-09-24 15:35:00,64.13,64.22,64.03,64.2,17032.0,57.8814,57.9626,57.7911,57.9445,17032.0
2020-09-24 15:40:00,64.22,64.33,64.19,64.22,13176.0,57.9626,58.0619,57.9355,57.9626,13176.0
2020-09-24 15:45:00,64.24,64.41,64.14,64.16,23861.0,57.9807,58.1341,57.8904,57.9084,23861.0
2020-09-24 15:50:00,64.17,64.34,64.12,64.34,49042.0,57.9175,58.0709,57.8723,58.0709,49042.0
2020-09-24 15:55:00,64.37,64.43,64.29,64.38,79500.0,58.098,58.1521,58.0258,58.107,79500.0
2020-09-25 09:30:00,63.69,63.87,63.61,63.85,37608.0,57.4842,57.6467,57.412,57.6287,37608.0
2020-09-25 09:35:00,63.87,63.92,63.75,63.88,13150.0,57.6467,57.6918,57.5384,57.6557,13150.0
2020-09-25 09:40:00,63.9,64.31,63.89,64.28,8855.0,57.6738,58.0438,57.6648,58.0168,8855.0
2020-09-25 09:45:00,64.3,64.34,64.09,64.14,13387.0,58.0348,58.0709,57.8453,57.8904,13387.0
2020-09-25 09:50:00,64.14,64.31,64.06,64.22,11222.0,57.8904,58.0438,57.8182,57.9626,11222.0
2020-09-25 09:55:00,64.22,64.34,64.09,64.13,11343.0,57.9626,58.0709,57.8453,57.8814,11343.0
2020-09-25 10:00:00,64.15,64.15,63.94,64.03,17767.0,57.8994,57.8994,57.7099,57.7911,17767.0
2020-09-25 10:05:00,64.02,64.09,63.99,64.04,5676.0,57.7821,57.8453,57.755,57.8001,5676.0
2020-09-25 10:10:00,64.06,64.06,63.66,63.75,11202.0,57.8182,57.8182,57.4572,57.5384,11202.0
2020-09-25 10:15:00,63.71,63.89,63.71,63.87,5896.0,57.5023,57.6648,57.5023,57.6467,5896.0
2020-09-25 10:20:00,63.91,64.11,63.91,64.02,5490.0,57.6828,57.8633,57.6828,57.7821,5490.0
2020-09-25 10:25:00,64.04,64.08,63.98,64.06,7181.0,57.8001,57.8362,57.746,57.8182,7181.0
2020-09-25 10:30:00,64.01,64.01,63.87,63.87,5919.0,57.7731,57.7731,57.6467,57.6467,5919.0
2020-09-25 10:35:00,63.87,64.14,63.85,64.13,6081.0,57.6467,57.8904,57.6287,57.8814,6081.0
2020-09-25 10:40:00,64.21,64.28,64.1,64.17,6654.0,57.9536,58.0168,57.8543,57.9175,6654.0
2020-09-25 10:45:00,64.17,64.2,64.09,64.13,8129.0,57.9175,57.9445,57.8453,57.8814,8129.0
2020-09-25 10:50:00,64.16,64.36,64.13,64.36,15419.0,57.9084,58.089,57.8814,58.089,15419.0
2020-09-25 10:55:00,64.33,64.33,64.16,64.17,4897.0,58.0619,58.0619,57.9084,57.9175,4897.0
2020-09-25 11:00:00,64.21,64.22,64.02,64.02,10185.0,57.9536,57.9626,57.7821,57.7821,10185.0
2020-09-25 11:05:00,64.04,64.05,63.97,64.0,8028.0,57.8001,57.8092,57.737,57.764,8028.0
2020-09-25 11:10:00,63.97,64.19,63.97,64.12,5115.0,57.737,57.9355,57.737,57.8723,5115.0
2020-09-25 11:15:00,64.13,64.25,64.12,64.22,4012.0,57.8814,57.9897,57.8723,57.9626,4012.0
2020-09-25 11:20:00,64.23,64.29,64.21,64.27,3399.0,57.9716,58.0258,57.9536,58.0077,3399.0
2020-09-25 11:25:00,64.23,64.27,64.18,64.19,6659.0,57.9716,58.0077,57.9265,57.9355,6659.0
2020-09-25 11:30:00,64.2,64.3,64.17,64.3,6590.0,57.9445,58.0348,57.9175,58.0348,6590.0
2020-09-25 11:35:00,64.3,64.33,64.2,64.23,7601.0,58.0348,58.0619,57.9445,57.9716,7601.0
2020-09-25 11:40:00,64.25,64.3,64.06,64.06,7634.0,57.9897,58.0348,57.8182,57.8182,7634.0
2020-09-25 11:45:00,64.09,64.11,63.93,63.93,10014.0,57.8453,57.8633,57.7009,57.7009,10014.0
2020-09-25 11:50:00,63.94,63.95,63.85,63.89,11323.0,57.7099,57.7189,57.6287,57.6648,11323.0
2020-09-25 11:55:00,63.89,63.91,63.79,63.79,11321.0,57.6648,57.6828,57.5745,57.5745,11321.0
2020-09-25 12:00:00,63.8,63.94,63.8,63.92,2913.0,57.5835,57.7099,57.5835,57.6918,2913.0
2020-09-25 12:05:00,63.92,64.04,63.91,64.04,3946.0,57.6918,57.8001,57.6828,57.8001,3946.0
2020-09-25 12:10:00,64.07,64.21,64.06,64.21,6621.0,57.8272,57.9536,57.8182,57.9536,6621.0
2020-09-25 12:15:00,64.22,64.22,63.97,63.98,12581.0,57.9626,57.9626,57.737,57.746,12581.0
2020-09-25 12:20:00,63.99,64.0,63.94,63.98,8294.0,57.755,57.764,57.7099,57.746,8294.0
2020-09-25 12:25:00,63.99,63.99,63.92,63.95,6070.0,57.755,57.755,57.6918,57.7189,6070.0
2020-09-25 12:30:00,63.95,64.01,63.9,64.0,7458.0,57.7189,57.7731,57.6738,57.764,7458.0
2020-09-25 12:35:00,64.0,64.12,63.99,64.12,5140.0,57.764,57.8723,57.755,57.8723,5140.0
2020-09-25 12:40:00,64.16,64.26,64.15,64.22,5404.0,57.9084,57.9987,57.8994,57.9626,5404.0
2020-09-25 12:45:00,64.25,64.25,64.14,64.16,4406.0,57.9897,57.9897,57.8904,57.9084,4406.0
2020-09-25 12:50:00,64.15,64.24,64.15,64.23,8271.0,57.8994,57.9807,57.8994,57.9716,8271.0
2020-09-25 12:55:00,64.24,64.24,64.2,64.21,7026.0,57.9807,57.9807,57.9445,57.9536,7026.0
2020-09-25 13:00:00,64.19,64.29,64.14,64.25,8084.0,57.9355,58.0258,57.8904,57.9897,8084.0
2020-09-25 13:05:00,64.25,64.33,64.25,64.31,3086.0,57.9897,58.0619,57.9897,58.0438,3086.0
2020-09-25 13:10:00,64.31,64.4,64.31,64.39,5693.0,58.0438,58.1251,58.0438,58.116,5693.0
2020-09-25 13:15:00,64.38,64.42,64.37,64.4,7996.0,58.107,58.1431,58.098,58.1251,7996.0
2020-09-25 13:20:00,64.4,64.48,64.4,64.4,4762.0,58.1251,58.1973,58.1251,58.1251,4762.0
2020-09-25 13:25:00,64.4,64.41,64.33,64.34,6128.0,58.1251,58.1341,58.0619,58.0709,6128.0
2020-09-25 13:30:00,64.34,64.42,64.34,64.41,6770.0,58.0709,58.1431,58.0709,58.1341,6770.0
2020-09-25 13:35:00,64.39,64.44,64.32,64.33,10804.0,58.116,58.1612,58.0529,58.0619,10804.0
2020-09-25 13:40:00,64.34,64.38,64.32,64.36,38162.0,58.0709,58.107,58.0529,58.089,38162.0
2020-09-25 13:45:00,64.34,64.43,64.34,64.37,10211.0,58.0709,58.1521,58.0709,58.098,10211.0
2020-09-25 13:50:00,64.37,64.39,64.34,64.34,28022.0,58.098,58.116,58.0709,58.0709,28022.0
2020-09-25 13:55:00,64.32,64.36,64.28,64.34,9445.0,58.0529,58.089,58.0168,58.0709,9445.0
2020-09-25 14:00:00,64.33,64.49,64.32,64.48,17425.0,58.0619,58.2063,58.0529,58.1973,17425.0
2020-09-25 14:05:00,64.48,64.55,64.45,64.45,9638.0,58.1973,58.2604,58.1702,58.1702,9638.0
2020-09-25 14:10:00,64.45,64.45,64.34,64.34,8455.0,58.1702,58.1702,58.0709,58.0709,8455.0
2020-09-25 14:15:00,64.35,64.41,64.35,64.41,32915.0,58.0799,58.1341,58.0799,58.1341,32915.0
2020-09-25 14:20:00,64.4,64.43,64.37,64.42,15047.0,58.1251,58.1521,58.098,58.1431,15047.0
2020-09-25 14:25:00,64.43,64.44,64.39,64.4,22225.0,58.1521,58.1612,58.116,58.1251,22225.0
2020-09-25 14:30:00,64.39,64.4,64.32,64.34,18643.0,58.116,58.1251,58.0529,58.0709,18643.0
2020-09-25 14:35:00,64.34,64.36,64.32,64.32,19622.0,58.0709,58.089,58.0529,58.0529,19622.0
2020-09-25 14:40:00,64.33,64.38,64.32,64.34,11412.0,58.0619,58.107,58.0529,58.0709,11412.0
2020-09-25 14:45:00,64.33,64.36,64.31,64.31,9584.0,58.0619,58.089,58.0438,58.0438,9584.0
2020-09-25 14:50:00,64.31,64.39,64.31,64.39,19449.0,58.0438,58.116,58.0438,58.116,19449.0
2020-09-25 14:55:00,64.38,64.59,64.37,64.59,66804.0,58.107,58.2965,58.098,58.2965,66804.0
2020-09-25 15:00:00,64.56,64.64,64.49,64.49,19223.0,58.2695,58.3417,58.2063,58.2063,19223.0
2020-09-25 15:05:00,64.5,64.55,64.48,64.55,20789.0,58.2153,58.2604,58.1973,58.2604,20789.0
2020-09-25 15:10:00,64.54,64.6,64.47,64.48,20501.0,58.2514,58.3056,58.1882,58.1973,20501.0
2020-09-25 15:15:00,64.47,64.6,64.46,64.6,27762.0,58.1882,58.3056,58.1792,58.3056,27762.0
2020-09-25 15:20:00,64.62,64.62,64.49,64.5,27446.0,58.3236,58.3236,58.2063,58.2153,27446.0
2020-09-25 15:25:00,64.51,64.53,64.46,64.51,23055.0,58.2243,58.2424,58.1792,58.2243,23055.0
2020-09-25 15:30:00,64.51,64.51,64.27,64.29,31095.0,58.2243,58.2243,58.0077,58.0258,31095.0
2020-09-25 15:35:00,64.3,64.38,64.24,64.25,14492.0,58.0348,58.107,57.9807,57.9897,14492.0
2020-09-25 15:40:00,64.25,64.28,64.22,64.28,14783.0,57.9897,58.0168,57.9626,58.0168,14783.0
2020-09-25 15:45:00,64.27,64.3,64.2,64.27,22815.0,58.0077,58.0348,57.9445,58.0077,22815.0
2020-09-25 15:50:00,64.26,64.26,64.13,64.2,43577.0,57.9987,57.9987,57.8814,57.9445,43577.0
2020-09-25 15:55:00,64.21,64.37,64.18,64.32,120548.0,57.9536,58.098,57.9265,58.0529,120548.0
2020-09-28 09:30:00,65.39,65.78,65.19,65.52,60979.0,59.0186,59.3706,58.8381,59.1359,60979.0
2020-09-28 09:35:00,65.53,65.83,65.44,65.7,12805.0,59.145,59.4157,59.0637,59.2984,12805.0
2020-09-28 09:40:00,65.63,65.67,65.38,65.42,24720.0,59.2352,59.2713,59.0096,59.0457,24720.0
2020-09-28 09:45:00,65.48,65.67,65.43,65.58,12697.0,59.0998,59.2713,59.0547,59.1901,12697.0
2020-09-28 09:50:00,65.52,65.68,65.37,65.44,18770.0,59.1359,59.2803,59.0005,59.0637,18770.0
2020-09-28 09:55:00,65.45,65.72,65.41,65.72,6113.0,59.0728,59.3164,59.0367,59.3164,6113.0
2020-09-28 10:00:00,65.75,65.79,65.6,65.65,16521.0,59.3435,59.3796,59.2081,59.2533,16521.0
2020-09-28 10:05:00,65.65,65.69,65.53,65.54,13306.0,59.2533,59.2894,59.145,59.154,13306.0
2020-09-28 10:10:00,65.62,65.79,65.62,65.78,9393.0,59.2262,59.3796,59.2262,59.3706,9393.0
2020-09-28 10:15:00,65.8,65.93,65.8,65.92,12262.0,59.3887,59.506,59.3887,59.497,12262.0
2020-09-28 10:20:00,65.9,66.14,65.9,66.07,24682.0,59.4789,59.6955,59.4789,59.6323,24682.0
2020-09-28 10:25:00,66.13,66.19,65.96,65.97,10391.0,59.6865,59.7406,59.5331,59.5421,10391.0
2020-09-28 10:30:00,65.97,66.08,65.95,66.02,15004.0,59.5421,59.6414,59.524,59.5872,15004.0
2020-09-28 10:35:00,66.03,66.13,65.9,65.94,15078.0,59.5962,59.6865,59.4789,59.515,15078.0
2020-09-28 10:40:00,65.96,66.15,65.95,66.15,12584.0,59.5331,59.7045,59.524,59.7045,12584.0
2020-09-28 10:45:00,66.14,66.15,65.93,65.93,7229.0,59.6955,59.7045,59.506,59.506,7229.0
2020-09-28 10:50:00,65.95,66.0,65.87,65.9,8319.0,59.524,59.5692,59.4518,59.4789,8319.0
2020-09-28 10:55:00,65.88,65.92,65.85,65.87,6931.0,59.4609,59.497,59.4338,59.4518,6931.0
2020-09-28 11:00:00,65.87,65.95,65.85,65.86,9452.0,59.4518,59.524,59.4338,59.4428,9452.0
2020-09-28 11:05:00,65.84,65.88,65.82,65.86,9451.0,59.4248,59.4609,59.4067,59.4428,9451.0
2020-09-28 11:10:00,65.85,65.85,65.77,65.84,7020.0,59.4338,59.4338,59.3616,59.4248,7020.0
2020-09-28 11:15:00,65.83,65.94,65.83,65.89,10553.0,59.4157,59.515,59.4157,59.4699,10553.0
2020-09-28 11:20:00,65.88,65.89,65.8,65.85,7288.0,59.4609,59.4699,59.3887,59.4338,7288.0
2020-09-28 11:25:00,65.86,65.88,65.74,65.8,9295.0,59.4428,59.4609,59.3345,59.3887,9295.0
2020-09-28 11:30:00,65.81,65.92,65.78,65.86,11526.0,59.3977,59.497,59.3706,59.4428,11526.0
2020-09-28 11:35:00,65.85,65.89,65.85,65.87,7751.0,59.4338,59.4699,59.4338,59.4518,7751.0
2020-09-28 11:40:00,65.87,65.87,65.78,65.86,11226.0,59.4518,59.4518,59.3706,59.4428,11226.0
2020-09-28 11:45:00,65.87,65.89,65.77,65.84,38619.0,59.4518,59.4699,59.3616,59.4248,38619.0
2020-09-28 11:50:00,65.85,65.87,65.75,65.84,29677.0,59.4338,59.4518,59.3435,59.4248,29677.0
2020-09-28 11:55:00,65.84,65.87,65.82,65.84,19418.0,59.4248,59.4518,59.4067,59.4248,19418.0
2020-09-28 12:00:00,65.83,65.87,65.8,65.87,20368.0,59.4157,59.4518,59.3887,59.4518,20368.0
2020-09-28 12:05:00,65.86,66.11,65.85,66.11,27313.0,59.4428,59.6684,59.4338,59.6684,27313.0
2020-09-28 12:10:00,66.1,66.23,66.09,66.22,7333.0,59.6594,59.7768,59.6504,59.7677,7333.0
2020-09-28 12:15:00,66.21,66.23,66.11,66.12,8963.0,59.7587,59.7768,59.6684,59.6775,8963.0
2020-09-28 12:20:00,66.13,66.15,66.08,66.12,11173.0,59.6865,59.7045,59.6414,59.6775,11173.0
2020-09-28 12:25:00,66.11,66.12,66.01,66.07,11567.0,59.6684,59.6775,59.5782,59.6323,11567.0
2020-09-28 12:30:00,66.07,66.11,66.04,66.1,9199.0,59.6323,59.6684,59.6053,59.6594,9199.0
2020-09-28 12:35:00,66.1,66.17,66.1,66.12,7318.0,59.6594,59.7226,59.6594,59.6775,7318.0
2020-09-28 12:40:00,66.13,66.2,66.13,66.15,4698.0,59.6865,59.7497,59.6865,59.7045,4698.0
2020-09-28 12:45:00,66.17,66.2,66.17,66.19,5517.0,59.7226,59.7497,59.7226,59.7406,5517.0
2020-09-28 12:50:00,66.17,66.21,66.13,66.13,10648.0,59.7226,59.7587,59.6865,59.6865,10648.0
2020-09-28 12:55:00,66.13,66.15,66.07,66.08,6959.0,59.6865,59.7045,59.6323,59.6414,6959.0
2020-09-28 13:00:00,66.08,66.08,65.98,66.01,8796.0,59.6414,59.6414,59.5511,59.5782,8796.0
2020-09-28 13:05:00,66.0,66.01,65.92,65.94,5244.0,59.5692,59.5782,59.497,59.515,5244.0
2020-09-28 13:10:00,65.96,65.99,65.94,65.96,5030.0,59.5331,59.5601,59.515,59.5331,5030.0
2020-09-28 13:15:00,65.97,66.0,65.92,65.92,5499.0,59.5421,59.5692,59.497,59.497,5499.0
2020-09-28 13:20:00,65.93,65.94,65.86,65.87,8951.0,59.506,59.515,59.4428,59.4518,8951.0
2020-09-28 13:25:00,65.86,65.86,65.79,65.79,9931.0,59.4428,59.4428,59.3796,59.3796,9931.0
2020-09-28 13:30:00,65.79,65.88,65.79,65.85,27384.0,59.3796,59.4609,59.3796,59.4338,27384.0
2020-09-28 13:35:00,65.84,65.85,65.79,65.83,12855.0,59.4248,59.4338,59.3796,59.4157,12855.0
2020-09-28 13:40:00,65.83,65.86,65.8,65.81,10233.0,59.4157,59.4428,59.3887,59.3977,10233.0
2020-09-28 13:45:00,65.82,65.88,65.8,65.88,7930.0,59.4067,59.4609,59.3887,59.4609,7930.0
2020-09-28 13:50:00,65.89,65.96,65.88,65.94,6867.0,59.4699,59.5331,59.4609,59.515,6867.0
2020-09-28 13:55:00,65.95,65.96,65.89,65.91,7504.0,59.524,59.5331,59.4699,59.4879,7504.0
2020-09-28 14:00:00,65.91,65.93,65.84,65.85,15721.0,59.4879,59.506,59.4248,59.4338,15721.0
2020-09-28 14:05:00,65.85,65.88,65.82,65.83,19114.0,59.4338,59.4609,59.4067,59.4157,19114.0
2020-09-28 14:10:00,65.83,65.87,65.83,65.84,6805.0,59.4157,59.4518,59.4157,59.4248,6805.0
2020-09-28 14:15:00,65.85,65.87,65.84,65.87,13979.0,59.4338,59.4518,59.4248,59.4518,13979.0
2020-09-28 14:20:00,65.87,65.87,65.8,65.84,11605.0,59.4518,59.4518,59.3887,59.4248,11605.0
2020-09-28 14:25:00,65.85,65.91,65.85,65.9,12215.0,59.4338,59.4879,59.4338,59.4789,12215.0
2020-09-28 14:30:00,65.89,65.93,65.87,65.92,22229.0,59.4699,59.506,59.4518,59.497,22229.0
2020-09-28 14:35:00,65.92,65.96,65.87,65.94,41428.0,59.497,59.5331,59.4518,59.515,41428.0
2020-09-28 14:40:00,65.95,65.95,65.9,65.9,24386.0,59.524,59.524,59.4789,59.4789,24386.0
2020-09-28 14:45:00,65.9,65.92,65.87,65.9,24145.0,59.4789,59.497,59.4518,59.4789,24145.0
2020-09-28 14:50:00,65.9,65.92,65.84,65.85,12681.0,59.4789,59.497,59.4248,59.4338,12681.0
2020-09-28 14:55:00,65.85,65.89,65.82,65.89,12072.0,59.4338,59.4699,59.4067,59.4699,12072.0
2020-09-28 15:00:00,65.87,65.88,65.81,65.83,14873.0,59.4518,59.4609,59.3977,59.4157,14873.0
2020-09-28 15:05:00,65.84,65.86,65.74,65.75,13115.0,59.4248,59.4428,59.3345,59.3435,13115.0
2020-09-28 15:10:00,65.75,65.8,65.7,65.79,15490.0,59.3435,59.3887,59.2984,59.3796,15490.0
2020-09-28 15:15:00,65.78,65.84,65.73,65.75,13710.0,59.3706,59.4248,59.3255,59.3435,13710.0
2020-09-28 15:20:00,65.75,65.8,65.71,65.73,11708.0,59.3435,59.3887,59.3074,59.3255,11708.0
2020-09-28 15:25:00,65.74,65.82,65.74,65.82,11697.0,59.3345,59.4067,59.3345,59.4067,11697.0
2020-09-28 15:30:00,65.82,65.83,65.64,65.66,26375.0,59.4067,59.4157,59.2442,59.2623,26375.0
2020-09-28 15:35:00,65.66,65.66,65.55,65.58,34557.0,59.2623,59.2623,59.163,59.1901,34557.0
2020-09-28 15:40:00,65.59,65.7,65.57,65.67,26263.0,59.1991,59.2984,59.1811,59.2713,26263.0
2020-09-28 15:45:00,65.67,65.71,65.54,65.56,40448.0,59.2713,59.3074,59.154,59.172,40448.0
2020-09-28 15:50:00,65.55,65.61,65.46,65.51,54059.0,59.163,59.2172,59.0818,59.1269,54059.0
2020-09-28 15:55:00,65.5,65.53,65.35,65.53,122936.0,59.1179,59.145,58.9825,59.145,122936.0
2020-09-29 09:30:00,65.74,65.77,65.4,65.47,34200.0,59.3345,59.3616,59.0276,59.0908,34200.0
2020-09-29 09:35:00,65.47,65.5,65.37,65.41,5453.0,59.0908,59.1179,59.0005,59.0367,5453.0
2020-09-29 09:40:00,65.42,65.52,65.28,65.36,5706.0,59.0457,59.1359,58.9193,58.9915,5706.0
2020-09-29 09:45:00,65.38,65.59,65.38,65.55,11209.0,59.0096,59.1991,59.0096,59.163,11209.0
2020-09-29 09:50:00,65.52,65.57,65.39,65.52,26080.0,59.1359,59.1811,59.0186,59.1359,26080.0
2020-09-29 09:55:00,65.53,65.69,65.51,65.61,13307.0,59.145,59.2894,59.1269,59.2172,13307.0
2020-09-29 10:00:00,65.64,65.9,65.63,65.9,12668.0,59.2442,59.4789,59.2352,59.4789,12668.0
2020-09-29 10:05:00,65.89,65.93,65.71,65.78,9496.0,59.4699,59.506,59.3074,59.3706,9496.0
2020-09-29 10:10:00,65.8,65.91,65.73,65.9,26833.0,59.3887,59.4879,59.3255,59.4789,26833.0
2020-09-29 10:15:00,65.92,65.95,65.83,65.86,6559.0,59.497,59.524,59.4157,59.4428,6559.0
2020-09-29 10:20:00,65.88,65.94,65.84,65.9,10322.0,59.4609,59.515,59.4248,59.4789,10322.0
2020-09-29 10:25:00,65.91,65.94,65.85,65.86,7967.0,59.4879,59.515,59.4338,59.4428,7967.0
2020-09-29 10:30:00,65.85,65.85,65.65,65.66,6503.0,59.4338,59.4338,59.2533,59.2623,6503.0
2020-09-29 10:35:00,65.66,65.66,65.5,65.55,10574.0,59.2623,59.2623,59.1179,59.163,10574.0
2020-09-29 10:40:00,65.57,65.59,65.48,65.5,8688.0,59.1811,59.1991,59.0998,59.1179,8688.0
2020-09-29 10:45:00,65.48,65.52,65.38,65.47,7632.0,59.0998,59.1359,59.0096,59.0908,7632.0
2020-09-29 10:50:00,65.48,65.6,65.46,65.47,12163.0,59.0998,59.2081,59.0818,59.0908,12163.0
2020-09-29 10:55:00,65.47,65.49,65.37,65.38,8382.0,59.0908,59.1089,59.0005,59.0096,8382.0
2020-09-29 11:00:00,65.39,65.43,65.23,65.27,14739.0,59.0186,59.0547,58.8742,58.9103,14739.0
2020-09-29 11:05:00,65.26,65.3,65.16,65.17,6746.0,58.9013,58.9374,58.811,58.82,6746.0
2020-09-29 11:10:00,65.19,65.19,65.06,65.07,7785.0,58.8381,58.8381,58.7208,58.7298,7785.0
2020-09-29 11:15:00,65.07,65.17,65.05,65.12,8302.0,58.7298,58.82,58.7117,58.7749,8302.0
2020-09-29 11:20:00,65.11,65.2,65.07,65.19,7190.0,58.7659,58.8471,58.7298,58.8381,7190.0
2020-09-29 11:25:00,65.18,65.21,65.1,65.11,17392.0,58.8291,58.8561,58.7569,58.7659,17392.0
2020-09-29 11:30:00,65.09,65.22,65.09,65.21,11048.0,58.7478,58.8652,58.7478,58.8561,11048.0
2020-09-29 11:35:00,65.21,65.33,65.19,65.3,5977.0,58.8561,58.9644,58.8381,58.9374,5977.0
2020-09-29 11:40:00,65.3,65.31,64.98,64.99,32236.0,58.9374,58.9464,58.6485,58.6576,32236.0
2020-09-29 11:45:00,64.97,65.05,64.96,65.04,6569.0,58.6395,58.7117,58.6305,58.7027,6569.0
2020-09-29 11:50:00,65.04,65.04,64.93,65.02,16712.0,58.7027,58.7027,58.6034,58.6847,16712.0
2020-09-29 11:55:00,65.01,65.06,64.96,64.98,5310.0,58.6756,58.7208,58.6305,58.6485,5310.0
2020-09-29 12:00:00,64.98,64.99,64.88,64.88,5190.0,58.6485,58.6576,58.5583,58.5583,5190.0
2020-09-29 12:05:00,64.88,64.89,64.81,64.87,7546.0,58.5583,58.5673,58.4951,58.5493,7546.0
2020-09-29 12:10:00,64.85,64.89,64.83,64.84,6917.0,58.5312,58.5673,58.5132,58.5222,6917.0
2020-09-29 12:15:00,64.84,64.88,64.8,64.84,18592.0,58.5222,58.5583,58.4861,58.5222,18592.0
2020-09-29 12:20:00,64.82,64.83,64.73,64.73,12486.0,58.5041,58.5132,58.4229,58.4229,12486.0
2020-09-29 12:25:00,64.76,65.02,64.75,65.02,4888.0,58.45,58.6847,58.441,58.6847,4888.0
2020-09-29 12:30:00,64.98,65.0,64.93,64.93,7026.0,58.6485,58.6666,58.6034,58.6034,7026.0
2020-09-29 12:35:00,64.96,64.99,64.94,64.96,3535.0,58.6305,58.6576,58.6124,58.6305,3535.0
2020-09-29 12:40:00,64.96,64.97,64.85,64.86,6909.0,58.6305,58.6395,58.5312,58.5402,6909.0
2020-09-29 12:45:00,64.86,64.86,64.79,64.84,7305.0,58.5402,58.5402,58.4771,58.5222,7305.0
2020-09-29 12:50:00,64.86,64.9,64.84,64.88,15584.0,58.5402,58.5763,58.5222,58.5583,15584.0
2020-09-29 12:55:00,64.88,64.91,64.83,64.83,14044.0,58.5583,58.5854,58.5132,58.5132,14044.0
2020-09-29 13:00:00,64.85,64.92,64.8,64.9,23878.0,58.5312,58.5944,58.4861,58.5763,23878.0
2020-09-29 13:05:00,64.91,64.91,64.73,64.73,5629.0,58.5854,58.5854,58.4229,58.4229,5629.0
2020-09-29 13:10:00,64.75,64.78,64.71,64.73,12755.0,58.441,58.468,58.4049,58.4229,12755.0
2020-09-29 13:15:00,64.75,64.88,64.73,64.88,3476.0,58.441,58.5583,58.4229,58.5583,3476.0
2020-09-29 13:20:00,64.86,64.95,64.86,64.93,3102.0,58.5402,58.6215,58.5402,58.6034,3102.0
2020-09-29 13:25:00,64.95,65.15,64.95,65.13,7257.0,58.6215,58.802,58.6215,58.7839,7257.0
2020-09-29 13:30:00,65.13,65.21,65.12,65.2,9954.0,58.7839,58.8561,58.7749,58.8471,9954.0
2020-09-29 13:35:00,65.19,65.19,65.13,65.14,6828.0,58.8381,58.8381,58.7839,58.793,6828.0
2020-09-29 13:40:00,65.15,65.17,65.13,65.16,5103.0,58.802,58.82,58.7839,58.811,5103.0
2020-09-29 13:45:00,65.16,65.19,65.16,65.19,4226.0,58.811,58.8381,58.811,58.8381,4226.0
2020-09-29 13:50:00,65.2,65.39,65.19,65.38,12437.0,58.8471,59.0186,58.8381,59.0096,12437.0
2020-09-29 13:55:00,65.39,65.39,65.28,65.32,5402.0,59.0186,59.0186,58.9193,58.9554,5402.0
2020-09-29 14:00:00,65.32,65.37,65.28,65.34,3906.0,58.9554,59.0005,58.9193,58.9735,3906.0
2020-09-29 14:05:00,65.32,65.33,65.26,65.3,5762.0,58.9554,58.9644,58.9013,58.9374,5762.0
2020-09-29 14:10:00,65.32,65.32,65.22,65.23,4348.0,58.9554,58.9554,58.8652,58.8742,4348.0
2020-09-29 14:15:00,65.24,65.36,65.23,65.35,4620.0,58.8832,58.9915,58.8742,58.9825,4620.0
2020-09-29 14:20:00,65.32,65.34,65.28,65.34,7698.0,58.9554,58.9735,58.9193,58.9735,7698.0
2020-09-29 14:25:00,65.33,65.47,65.32,65.46,7661.0,58.9644,59.0908,58.9554,59.0818,7661.0
2020-09-29 14:30:00,65.45,65.54,65.44,65.52,5261.0,59.0728,59.154,59.0637,59.1359,5261.0
2020-09-29 14:35:00,65.49,65.49,65.44,65.49,3413.0,59.1089,59.1089,59.0637,59.1089,3413.0
2020-09-29 14:40:00,65.49,65.49,65.4,65.44,5345.0,59.1089,59.1089,59.0276,59.0637,5345.0
2020-09-29 14:45:00,65.43,65.43,65.36,65.41,4177.0,59.0547,59.0547,58.9915,59.0367,4177.0
2020-09-29 14:50:00,65.4,65.51,65.39,65.45,15390.0,59.0276,59.1269,59.0186,59.0728,15390.0
2020-09-29 14:55:00,65.48,65.57,65.47,65.53,11882.0,59.0998,59.1811,59.0908,59.145,11882.0
2020-09-29 15:00:00,65.58,65.62,65.54,65.59,25456.0,59.1901,59.2262,59.154,59.1991,25456.0
2020-09-29 15:05:00,65.6,65.6,65.48,65.49,8894.0,59.2081,59.2081,59.0998,59.1089,8894.0
2020-09-29 15:10:00,65.48,65.51,65.46,65.51,6476.0,59.0998,59.1269,59.0818,59.1269,6476.0
2020-09-29 15:15:00,65.52,65.63,65.49,65.6,39366.0,59.1359,59.2352,59.1089,59.2081,39366.0
2020-09-29 15:20:00,65.6,65.61,65.45,65.54,8063.0,59.2081,59.2172,59.0728,59.154,8063.0
2020-09-29 15:25:00,65.54,65.56,65.48,65.55,11139.0,59.154,59.172,59.0998,59.163,11139.0
2020-09-29 15:30:00,65.54,65.54,65.4,65.45,14647.0,59.154,59.154,59.0276,59.0728,14647.0
2020-09-29 15:35:00,65.45,65.46,65.4,65.44,8934.0,59.0728,59.0818,59.0276,59.0637,8934.0
2020-09-29 15:40:00,65.43,65.46,65.41,65.42,13636.0,59.0547,59.0818,59.0367,59.0457,13636.0
2020-09-29 15:45:00,65.43,65.49,65.4,65.44,15389.0,59.0547,59.1089,59.0276,59.0637,15389.0
2020-09-29 15:50:00,65.43,65.44,65.29,65.29,30445.0,59.0547,59.0637,58.9283,58.9283,30445.0
2020-09-29 15:55:00,65.3,65.3,65.13,65.16,70913.0,58.9374,58.9374,58.7839,58.811,70913.0
2020-09-30 09:30:00,65.64,66.29,65.5,66.18,59310.0,59.2442,59.8309,59.1179,59.7316,59310.0
2020-09-30 09:35:00,66.22,66.25,65.97,66.03,19841.0,59.7677,59.7948,59.5421,59.5962,19841.0
2020-09-30 09:40:00,66.02,66.1,65.91,66.09,22833.0,59.5872,59.6594,59.4879,59.6504,22833.0
2020-09-30 09:45:00,66.08,66.17,66.01,66.05,17437.0,59.6414,59.7226,59.5782,59.6143,17437.0
2020-09-30 09:50:00,66.01,66.1,66.0,66.03,7616.0,59.5782,59.6594,59.5692,59.5962,7616.0
2020-09-30 09:55:00,66.07,66.11,65.94,65.95,9237.0,59.6323,59.6684,59.515,59.524,9237.0
2020-09-30 10:00:00,65.92,66.3,65.87,66.3,12360.0,59.497,59.8399,59.4518,59.8399,12360.0
2020-09-30 10:05:00,66.28,66.4,66.27,66.3,7226.0,59.8219,59.9302,59.8129,59.8399,7226.0
2020-09-30 10:10:00,66.32,66.38,66.18,66.27,2352.0,59.858,59.9121,59.7316,59.8129,2352.0
2020-09-30 10:15:00,66.33,66.44,66.26,66.26,8947.0,59.867,59.9663,59.8038,59.8038,8947.0
2020-09-30 10:20:00,66.3,66.37,66.28,66.3,4038.0,59.8399,59.9031,59.8219,59.8399,4038.0
2020-09-30 10:25:00,66.25,66.25,66.13,66.24,10805.0,59.7948,59.7948,59.6865,59.7858,10805.0
2020-09-30 10:30:00,66.26,66.29,66.17,66.19,12002.0,59.8038,59.8309,59.7226,59.7406,12002.0
2020-09-30 10:35:00,66.18,66.32,66.17,66.3,7427.0,59.7316,59.858,59.7226,59.8399,7427.0
2020-09-30 10:40:00,66.32,66.44,66.29,66.33,6751.0,59.858,59.9663,59.8309,59.867,6751.0
2020-09-30 10:45:00,66.37,66.53,66.35,66.53,11461.0,59.9031,60.0475,59.8851,60.0475,11461.0
2020-09-30 10:50:00,66.53,66.58,66.5,66.56,12555.0,60.0475,60.0926,60.0204,60.0746,12555.0
2020-09-30 10:55:00,66.58,66.64,66.4,66.41,8653.0,60.0926,60.1468,59.9302,59.9392,8653.0
2020-09-30 11:00:00,66.38,66.42,66.21,66.21,15080.0,59.9121,59.9482,59.7587,59.7587,15080.0
2020-09-30 11:05:00,66.2,66.38,66.19,66.19,70391.0,59.7497,59.9121,59.7406,59.7406,70391.0
2020-09-30 11:10:00,66.19,66.27,66.19,66.25,36641.0,59.7406,59.8129,59.7406,59.7948,36641.0
2020-09-30 11:15:00,66.25,66.36,66.24,66.35,9684.0,59.7948,59.8941,59.7858,59.8851,9684.0
2020-09-30 11:20:00,66.36,66.4,66.25,66.25,10325.0,59.8941,59.9302,59.7948,59.7948,10325.0
2020-09-30 11:25:00,66.26,66.38,66.21,66.21,12247.0,59.8038,59.9121,59.7587,59.7587,12247.0
2020-09-30 11:30:00,66.2,66.21,66.02,66.03,8145.0,59.7497,59.7587,59.5872,59.5962,8145.0
2020-09-30 11:35:00,66.01,66.07,65.9,65.93,15563.0,59.5782,59.6323,59.4789,59.506,15563.0
2020-09-30 11:40:00,65.94,65.96,65.83,65.86,7376.0,59.515,59.5331,59.4157,59.4428,7376.0
2020-09-30 11:45:00,65.85,65.88,65.79,65.84,7493.0,59.4338,59.4609,59.3796,59.4248,7493.0
2020-09-30 11:50:00,65.83,65.84,65.77,65.78,7430.0,59.4157,59.4248,59.3616,59.3706,7430.0
2020-09-30 11:55:00,65.79,65.92,65.79,65.91,11585.0,59.3796,59.497,59.3796,59.4879,11585.0
2020-09-30 12:00:00,65.91,66.03,65.9,65.94,8091.0,59.4879,59.5962,59.4789,59.515,8091.0
2020-09-30 12:05:00,65.93,65.95,65.89,65.9,6030.0,59.506,59.524,59.4699,59.4789,6030.0
2020-09-30 12:10:00,65.89,65.98,65.87,65.98,6206.0,59.4699,59.5511,59.4518,59.5511,6206.0
2020-09-30 12:15:00,65.99,66.07,65.99,66.05,11205.0,59.5601,59.6323,59.5601,59.6143,11205.0
2020-09-30 12:20:00,66.05,66.21,66.04,66.19,23415.0,59.6143,59.7587,59.6053,59.7406,23415.0
2020-09-30 12:25:00,66.19,66.22,66.16,66.2,17548.0,59.7406,59.7677,59.7136,59.7497,17548.0
2020-09-30 12:30:00,66.21,66.23,66.11,66.13,6888.0,59.7587,59.7768,59.6684,59.6865,6888.0
2020-09-30 12:35:00,66.12,66.24,66.1,66.24,17112.0,59.6775,59.7858,59.6594,59.7858,17112.0
2020-09-30 12:40:00,66.24,66.32,66.22,66.27,12611.0,59.7858,59.858,59.7677,59.8129,12611.0
2020-09-30 12:45:00,66.24,66.32,66.24,66.3,8349.0,59.7858,59.858,59.7858,59.8399,8349.0
2020-09-30 12:50:00,66.31,66.37,66.3,66.31,11396.0,59.849,59.9031,59.8399,59.849,11396.0
2020-09-30 12:55:00,66.3,66.43,66.3,66.37,11972.0,59.8399,59.9573,59.8399,59.9031,11972.0
2020-09-30 13:00:00,66.37,66.4,66.27,66.27,10900.0,59.9031,59.9302,59.8129,59.8129,10900.0
2020-09-30 13:05:00,66.28,66.31,66.18,66.22,7808.0,59.8219,59.849,59.7316,59.7677,7808.0
2020-09-30 13:10:00,66.23,66.25,66.19,66.2,9154.0,59.7768,59.7948,59.7406,59.7497,9154.0
2020-09-30 13:15:00,66.2,66.3,66.19,66.23,8618.0,59.7497,59.8399,59.7406,59.7768,8618.0
2020-09-30 13:20:00,66.22,66.31,66.2,66.3,11152.0,59.7677,59.849,59.7497,59.8399,11152.0
2020-09-30 13:25:00,66.3,66.36,66.28,66.33,10651.0,59.8399,59.8941,59.8219,59.867,10651.0
2020-09-30 13:30:00,66.33,66.44,66.29,66.44,15411.0,59.867,59.9663,59.8309,59.9663,15411.0
2020-09-30 13:35:00,66.44,66.47,66.4,66.41,16150.0,59.9663,59.9934,59.9302,59.9392,16150.0
2020-09-30 13:40:00,66.42,66.47,66.41,66.45,15219.0,59.9482,59.9934,59.9392,59.9753,15219.0
2020-09-30 13:45:00,66.44,66.45,66.35,66.38,11250.0,59.9663,59.9753,59.8851,59.9121,11250.0
2020-09-30 13:50:00,66.38,66.41,66.26,66.27,12894.0,59.9121,59.9392,59.8038,59.8129,12894.0
2020-09-30 13:55:00,66.28,66.4,66.19,66.32,54307.0,59.8219,59.9302,59.7406,59.858,54307.0
2020-09-30 14:00:00,66.33,66.35,66.24,66.26,13772.0,59.867,59.8851,59.7858,59.8038,13772.0
2020-09-30 14:05:00,66.26,66.37,66.24,66.37,14101.0,59.8038,59.9031,59.7858,59.9031,14101.0
2020-09-30 14:10:00,66.37,66.42,66.33,66.41,13044.0,59.9031,59.9482,59.867,59.9392,13044.0
2020-09-30 14:15:00,66.42,66.5,66.39,66.4,19869.0,59.9482,60.0204,59.9212,59.9302,19869.0
2020-09-30 14:20:00,66.4,66.54,66.11,66.13,26180.0,59.9302,60.0565,59.6684,59.6865,26180.0
2020-09-30 14:25:00,66.15,66.15,65.75,65.98,42850.0,59.7045,59.7045,59.3435,59.5511,42850.0
2020-09-30 14:30:00,65.97,66.0,65.79,65.84,15578.0,59.5421,59.5692,59.3796,59.4248,15578.0
2020-09-30 14:35:00,65.86,65.89,65.78,65.79,20191.0,59.4428,59.4699,59.3706,59.3796,20191.0
2020-09-30 14:40:00,65.79,65.82,65.64,65.74,18057.0,59.3796,59.4067,59.2442,59.3345,18057.0
2020-09-30 14:45:00,65.72,65.72,65.44,65.54,19669.0,59.3164,59.3164,59.0637,59.154,19669.0
2020-09-30 14:50:00,65.53,65.67,65.51,65.61,15213.0,59.145,59.2713,59.1269,59.2172,15213.0
2020-09-30 14:55:00,65.58,65.97,65.56,65.97,33511.0,59.1901,59.5421,59.172,59.5421,33511.0
2020-09-30 15:00:00,65.96,65.97,65.58,65.61,32096.0,59.5331,59.5421,59.1901,59.2172,32096.0
2020-09-30 15:05:00,65.63,65.74,65.6,65.66,15414.0,59.2352,59.3345,59.2081,59.2623,15414.0
2020-09-30 15:10:00,65.66,65.67,65.25,65.26,36894.0,59.2623,59.2713,58.8922,58.9013,36894.0
2020-09-30 15:15:00,65.25,65.33,65.12,65.17,31212.0,58.8922,58.9644,58.7749,58.82,31212.0
2020-09-30 15:20:00,65.17,65.32,65.03,65.29,25566.0,58.82,58.9554,58.6937,58.9283,25566.0
2020-09-30 15:25:00,65.29,65.39,65.22,65.36,22636.0,58.9283,59.0186,58.8652,58.9915,22636.0
2020-09-30 15:30:00,65.36,65.38,65.26,65.37,16891.0,58.9915,59.0096,58.9013,59.0005,16891.0
2020-09-30 15:35:00,65.39,65.44,65.31,65.37,22714.0,59.0186,59.0637,58.9464,59.0005,22714.0
2020-09-30 15:40:00,65.38,65.47,65.31,65.44,29306.0,59.0096,59.0908,58.9464,59.0637,29306.0
2020-09-30 15:45:00,65.44,65.65,65.4,65.61,37168.0,59.0637,59.2533,59.0276,59.2172,37168.0
2020-09-30 15:50:00,65.62,65.81,65.57,65.78,59867.0,59.2262,59.3977,59.1811,59.3706,59867.0
2020-09-30 15:55:00,65.78,65.91,65.55,65.55,188276.0,59.3706,59.4879,59.163,59.163,188276.0
2020-10-01 09:30:00,66.23,66.34,65.9,66.08,50956.0,59.7768,59.876,59.4789,59.6414,50956.0
2020-10-01 09:35:00,66.14,66.26,65.9,65.9,11134.0,59.6955,59.8038,59.4789,59.4789,11134.0
2020-10-01 09:40:00,65.97,66.09,65.64,65.68,13731.0,59.5421,59.6504,59.2442,59.2803,13731.0
2020-10-01 09:45:00,65.65,65.9,65.56,65.8,22703.0,59.2533,59.4789,59.172,59.3887,22703.0
2020-10-01 09:50:00,65.75,65.82,65.51,65.55,15070.0,59.3435,59.4067,59.1269,59.163,15070.0
2020-10-01 09:55:00,65.52,65.64,65.42,65.42,12448.0,59.1359,59.2442,59.0457,59.0457,12448.0
2020-10-01 10:00:00,65.43,65.43,65.12,65.12,14811.0,59.0547,59.0547,58.7749,58.7749,14811.0
2020-10-01 10:05:00,65.11,65.23,65.01,65.08,32444.0,58.7659,58.8742,58.6756,58.7388,32444.0
2020-10-01 10:10:00,65.13,65.33,65.0,65.12,35721.0,58.7839,58.9644,58.6666,58.7749,35721.0
2020-10-01 10:15:00,65.16,65.27,64.96,65.18,18238.0,58.811,58.9103,58.6305,58.8291,18238.0
2020-10-01 10:20:00,65.15,65.31,65.12,65.2,9705.0,58.802,58.9464,58.7749,58.8471,9705.0
2020-10-01 10:25:00,65.18,65.21,65.03,65.19,17158.0,58.8291,58.8561,58.6937,58.8381,17158.0
2020-10-01 10:30:00,65.2,65.41,65.1,65.39,11214.0,58.8471,59.0367,58.7569,59.0186,11214.0
2020-10-01 10:35:00,65.39,65.47,65.34,65.44,12946.0,59.0186,59.0908,58.9735,59.0637,12946.0
2020-10-01 10:40:00,65.42,65.56,65.39,65.44,7538.0,59.0457,59.172,59.0186,59.0637,7538.0
2020-10-01 10:45:00,65.45,65.46,65.22,65.23,8355.0,59.0728,59.0818,58.8652,58.8742,8355.0
2020-10-01 10:50:00,65.23,65.35,65.15,65.28,25947.0,58.8742,58.9825,58.802,58.9193,25947.0
2020-10-01 10:55:00,65.29,65.3,65.08,65.19,12151.0,58.9283,58.9374,58.7388,58.8381,12151.0
2020-10-01 11:00:00,65.22,65.34,65.07,65.26,11596.0,58.8652,58.9735,58.7298,58.9013,11596.0
2020-10-01 11:05:00,65.28,65.29,65.08,65.08,9190.0,58.9193,58.9283,58.7388,58.7388,9190.0
2020-10-01 11:10:00,65.06,65.17,64.96,65.17,21402.0,58.7208,58.82,58.6305,58.82,21402.0
2020-10-01 11:15:00,65.18,65.24,65.05,65.08,9858.0,58.8291,58.8832,58.7117,58.7388,9858.0
2020-10-01 11:20:00,65.1,65.26,65.04,65.26,46987.0,58.7569,58.9013,58.7027,58.9013,46987.0
2020-10-01 11:25:00,65.25,65.29,65.15,65.15,9171.0,58.8922,58.9283,58.802,58.802,9171.0
2020-10-01 11:30:00,65.16,65.18,65.04,65.05,13707.0,58.811,58.8291,58.7027,58.7117,13707.0
2020-10-01 11:35:00,65.08,65.08,64.9,64.91,17495.0,58.7388,58.7388,58.5763,58.5854,17495.0
2020-10-01 11:40:00,64.92,64.92,64.84,64.91,19456.0,58.5944,58.5944,58.5222,58.5854,19456.0
2020-10-01 11:45:00,64.91,65.06,64.88,65.0,14074.0,58.5854,58.7208,58.5583,58.6666,14074.0
2020-10-01 11:50:00,65.0,65.09,64.98,65.08,5769.0,58.6666,58.7478,58.6485,58.7388,5769.0
2020-10-01 11:55:00,65.06,65.17,65.03,65.12,8019.0,58.7208,58.82,58.6937,58.7749,8019.0
2020-10-01 12:00:00,65.12,65.12,64.95,65.11,9202.0,58.7749,58.7749,58.6215,58.7659,9202.0
2020-10-01 12:05:00,65.11,65.13,65.01,65.01,16971.0,58.7659,58.7839,58.6756,58.6756,16971.0
2020-10-01 12:10:00,65.03,65.1,65.03,65.05,14871.0,58.6937,58.7569,58.6937,58.7117,14871.0
2020-10-01 12:15:00,65.04,65.14,64.97,65.12,14304.0,58.7027,58.793,58.6395,58.7749,14304.0
2020-10-01 12:20:00,65.13,65.16,65.08,65.12,22645.0,58.7839,58.811,58.7388,58.7749,22645.0
2020-10-01 12:25:00,65.12,65.16,65.1,65.16,10631.0,58.7749,58.811,58.7569,58.811,10631.0
2020-10-01 12:30:00,65.14,65.14,65.06,65.08,13318.0,58.793,58.793,58.7208,58.7388,13318.0
2020-10-01 12:35:00,65.08,65.11,65.03,65.1,10733.0,58.7388,58.7659,58.6937,58.7569,10733.0
2020-10-01 12:40:00,65.1,65.18,65.1,65.16,19502.0,58.7569,58.8291,58.7569,58.811,19502.0
2020-10-01 12:45:00,65.16,65.22,65.12,65.13,17213.0,58.811,58.8652,58.7749,58.7839,17213.0
2020-10-01 12:50:00,65.14,65.14,65.02,65.04,11033.0,58.793,58.793,58.6847,58.7027,11033.0
2020-10-01 12:55:00,65.05,65.05,64.96,65.0,6614.0,58.7117,58.7117,58.6305,58.6666,6614.0
2020-10-01 13:00:00,64.98,64.98,64.9,64.94,8053.0,58.6485,58.6485,58.5763,58.6124,8053.0
2020-10-01 13:05:00,64.94,65.04,64.92,65.03,7554.0,58.6124,58.7027,58.5944,58.6937,7554.0
2020-10-01 13:10:00,65.03,65.03,64.96,64.96,19571.0,58.6937,58.6937,58.6305,58.6305,19571.0
2020-10-01 13:15:00,64.97,65.01,64.87,64.87,11114.0,58.6395,58.6756,58.5493,58.5493,11114.0
2020-10-01 13:20:00,64.88,64.93,64.8,64.81,10615.0,58.5583,58.6034,58.4861,58.4951,10615.0
2020-10-01 13:25:00,64.81,64.81,64.64,64.65,14823.0,58.4951,58.4951,58.3417,58.3507,14823.0
2020-10-01 13:30:00,64.65,64.67,64.58,64.62,11948.0,58.3507,58.3688,58.2875,58.3236,11948.0
2020-10-01 13:35:00,64.6,64.7,64.6,64.62,16460.0,58.3056,58.3958,58.3056,58.3236,16460.0
2020-10-01 13:40:00,64.62,64.64,64.53,64.6,30471.0,58.3236,58.3417,58.2424,58.3056,30471.0
2020-10-01 13:45:00,64.61,64.63,64.51,64.56,10737.0,58.3146,58.3327,58.2243,58.2695,10737.0
2020-10-01 13:50:00,64.57,64.6,64.5,64.56,6978.0,58.2785,58.3056,58.2153,58.2695,6978.0
2020-10-01 13:55:00,64.57,64.64,64.39,64.45,17809.0,58.2785,58.3417,58.116,58.1702,17809.0
2020-10-01 14:00:00,64.44,64.59,64.16,64.49,62471.0,58.1612,58.2965,57.9084,58.2063,62471.0
2020-10-01 14:05:00,64.51,64.51,64.3,64.37,31764.0,58.2243,58.2243,58.0348,58.098,31764.0
2020-10-01 14:10:00,64.35,64.4,64.19,64.3,13731.0,58.0799,58.1251,57.9355,58.0348,13731.0
2020-10-01 14:15:00,64.29,64.34,64.23,64.28,12503.0,58.0258,58.0709,57.9716,58.0168,12503.0
2020-10-01 14:20:00,64.28,64.42,64.23,64.42,7899.0,58.0168,58.1431,57.9716,58.1431,7899.0
2020-10-01 14:25:00,64.43,64.68,64.41,64.67,7529.0,58.1521,58.3778,58.1341,58.3688,7529.0
2020-10-01 14:30:00,64.67,64.79,64.67,64.69,11501.0,58.3688,58.4771,58.3688,58.3868,11501.0
2020-10-01 14:35:00,64.67,64.75,64.65,64.69,8586.0,58.3688,58.441,58.3507,58.3868,8586.0
2020-10-01 14:40:00,64.69,64.74,64.63,64.72,7021.0,58.3868,58.4319,58.3327,58.4139,7021.0
2020-10-01 14:45:00,64.69,64.79,64.65,64.73,20233.0,58.3868,58.4771,58.3507,58.4229,20233.0
2020-10-01 14:50:00,64.71,64.84,64.7,64.79,12635.0,58.4049,58.5222,58.3958,58.4771,12635.0
2020-10-01 14:55:00,64.77,64.77,64.7,64.71,5152.0,58.459,58.459,58.3958,58.4049,5152.0
2020-10-01 15:00:00,64.72,64.81,64.71,64.79,11446.0,58.4139,58.4951,58.4049,58.4771,11446.0
2020-10-01 15:05:00,64.78,64.78,64.64,64.68,12758.0,58.468,58.468,58.3417,58.3778,12758.0
2020-10-01 15:10:00,64.69,64.76,64.66,64.67,15080.0,58.3868,58.45,58.3597,58.3688,15080.0
2020-10-01 15:15:00,64.68,64.68,64.52,64.54,15526.0,58.3778,58.3778,58.2334,58.2514,15526.0
2020-10-01 15:20:00,64.53,64.55,64.41,64.45,28969.0,58.2424,58.2604,58.1341,58.1702,28969.0
2020-10-01 15:25:00,64.46,64.46,64.36,64.37,18249.0,58.1792,58.1792,58.089,58.098,18249.0
2020-10-01 15:30:00,64.38,64.51,64.36,64.5,17303.0,58.107,58.2243,58.089,58.2153,17303.0
2020-10-01 15:35:00,64.47,64.56,64.41,64.49,27645.0,58.1882,58.2695,58.1341,58.2063,27645.0
2020-10-01 15:40:00,64.5,64.53,64.36,64.39,23072.0,58.2153,58.2424,58.089,58.116,23072.0
2020-10-01 15:45:00,64.39,64.47,64.31,64.45,35958.0,58.116,58.1882,58.0438,58.1702,35958.0
2020-10-01 15:50:00,64.44,64.57,64.43,64.5,65709.0,58.1612,58.2785,58.1521,58.2153,65709.0
2020-10-01 15:55:00,64.5,64.65,64.46,64.63,87127.0,58.2153,58.3507,58.1792,58.3327,87127.0
2020-10-02 09:30:00,63.38,64.09,63.26,64.09,69799.0,57.2044,57.8453,57.0961,57.8453,69799.0
2020-10-02 09:35:00,64.11,64.72,64.05,64.72,18194.0,57.8633,58.4139,57.8092,58.4139,18194.0
2020-10-02 09:40:00,64.68,64.73,64.31,64.39,13123.0,58.3778,58.4229,58.0438,58.116,13123.0
2020-10-02 09:45:00,64.35,64.43,64.28,64.39,13350.0,58.0799,58.1521,58.0168,58.116,13350.0
2020-10-02 09:50:00,64.37,64.41,64.17,64.18,15032.0,58.098,58.1341,57.9175,57.9265,15032.0
2020-10-02 09:55:00,64.22,64.53,64.21,64.53,10791.0,57.9626,58.2424,57.9536,58.2424,10791.0
2020-10-02 10:00:00,64.55,64.87,64.52,64.87,17048.0,58.2604,58.5493,58.2334,58.5493,17048.0
2020-10-02 10:05:00,64.9,65.11,64.9,65.09,18151.0,58.5763,58.7659,58.5763,58.7478,18151.0
2020-10-02 10:10:00,65.07,65.11,64.84,64.84,9128.0,58.7298,58.7659,58.5222,58.5222,9128.0
2020-10-02 10:15:00,64.9,65.09,64.88,65.06,27523.0,58.5763,58.7478,58.5583,58.7208,27523.0
2020-10-02 10:20:00,65.04,65.07,64.8,64.89,14758.0,58.7027,58.7298,58.4861,58.5673,14758.0
2020-10-02 10:25:00,64.93,65.22,64.88,65.21,14228.0,58.6034,58.8652,58.5583,58.8561,14228.0
2020-10-02 10:30:00,65.2,65.24,65.07,65.24,8743.0,58.8471,58.8832,58.7298,58.8832,8743.0
2020-10-02 10:35:00,65.27,65.29,65.13,65.15,9445.0,58.9103,58.9283,58.7839,58.802,9445.0
2020-10-02 10:40:00,65.09,65.23,64.99,65.19,12778.0,58.7478,58.8742,58.6576,58.8381,12778.0
2020-10-02 10:45:00,65.19,65.42,65.18,65.35,12080.0,58.8381,59.0457,58.8291,58.9825,12080.0
2020-10-02 10:50:00,65.34,65.37,65.19,65.19,17826.0,58.9735,59.0005,58.8381,58.8381,17826.0
2020-10-02 10:55:00,65.23,65.26,65.08,65.09,10081.0,58.8742,58.9013,58.7388,58.7478,10081.0
2020-10-02 11:00:00,65.07,65.16,65.0,65.09,14933.0,58.7298,58.811,58.6666,58.7478,14933.0
2020-10-02 11:05:00,65.09,65.3,65.06,65.24,14153.0,58.7478,58.9374,58.7208,58.8832,14153.0
2020-10-02 11:10:00,65.22,65.34,65.19,65.31,5231.0,58.8652,58.9735,58.8381,58.9464,5231.0
2020-10-02 11:15:00,65.3,65.57,65.25,65.53,21846.0,58.9374,59.1811,58.8922,59.145,21846.0
2020-10-02 11:20:00,65.52,65.65,65.48,65.51,10676.0,59.1359,59.2533,59.0998,59.1269,10676.0
2020-10-02 11:25:00,65.52,65.68,65.52,65.66,9928.0,59.1359,59.2803,59.1359,59.2623,9928.0
2020-10-02 11:30:00,65.65,65.72,65.32,65.43,24941.0,59.2533,59.3164,58.9554,59.0547,24941.0
2020-10-02 11:35:00,65.44,65.56,65.39,65.39,6797.0,59.0637,59.172,59.0186,59.0186,6797.0
2020-10-02 11:40:00,65.38,65.48,65.37,65.44,12185.0,59.0096,59.0998,59.0005,59.0637,12185.0
2020-10-02 11:45:00,65.39,65.47,65.38,65.44,7360.0,59.0186,59.0908,59.0096,59.0637,7360.0
2020-10-02 11:50:00,65.44,65.53,65.4,65.44,14422.0,59.0637,59.145,59.0276,59.0637,14422.0
2020-10-02 11:55:00,65.44,65.44,65.2,65.29,27564.0,59.0637,59.0637,58.8471,58.9283,27564.0
2020-10-02 12:00:00,65.3,65.44,65.26,65.44,11257.0,58.9374,59.0637,58.9013,59.0637,11257.0
2020-10-02 12:05:00,65.44,65.8,65.4,65.8,13508.0,59.0637,59.3887,59.0276,59.3887,13508.0
2020-10-02 12:10:00,65.8,66.15,65.71,66.05,13478.0,59.3887,59.7045,59.3074,59.6143,13478.0
2020-10-02 12:15:00,66.0,66.07,65.91,66.07,12866.0,59.5692,59.6323,59.4879,59.6323,12866.0
2020-10-02 12:20:00,66.08,66.21,65.87,65.97,16169.0,59.6414,59.7587,59.4518,59.5421,16169.0
2020-10-02 12:25:00,66.0,66.09,65.91,65.94,17171.0,59.5692,59.6504,59.4879,59.515,17171.0
2020-10-02 12:30:00,65.98,66.09,65.97,66.06,6221.0,59.5511,59.6504,59.5421,59.6233,6221.0
2020-10-02 12:35:00,66.09,66.23,66.05,66.17,4710.0,59.6504,59.7768,59.6143,59.7226,4710.0
2020-10-02 12:40:00,66.14,66.17,66.03,66.13,62457.0,59.6955,59.7226,59.5962,59.6865,62457.0
2020-10-02 12:45:00,66.14,66.18,66.07,66.12,12209.0,59.6955,59.7316,59.6323,59.6775,12209.0
2020-10-02 12:50:00,66.15,66.15,66.02,66.06,15757.0,59.7045,59.7045,59.5872,59.6233,15757.0
2020-10-02 12:55:00,66.04,66.16,66.01,66.16,8461.0,59.6053,59.7136,59.5782,59.7136,8461.0
2020-10-02 13:00:00,66.22,66.31,66.13,66.17,9162.0,59.7677,59.849,59.6865,59.7226,9162.0
2020-10-02 13:05:00,66.19,66.23,66.09,66.21,20469.0,59.7406,59.7768,59.6504,59.7587,20469.0
2020-10-02 13:10:00,66.19,66.3,66.01,66.01,11440.0,59.7406,59.8399,59.5782,59.5782,11440.0
2020-10-02 13:15:00,66.01,66.21,65.96,66.17,12104.0,59.5782,59.7587,59.5331,59.7226,12104.0
2020-10-02 13:20:00,66.16,66.25,66.13,66.25,12935.0,59.7136,59.7948,59.6865,59.7948,12935.0
2020-10-02 13:25:00,66.25,66.25,66.11,66.12,10466.0,59.7948,59.7948,59.6684,59.6775,10466.0
2020-10-02 13:30:00,66.14,66.15,65.92,65.92,6172.0,59.6955,59.7045,59.497,59.497,6172.0
2020-10-02 13:35:00,65.92,65.99,65.91,65.94,8923.0,59.497,59.5601,59.4879,59.515,8923.0
2020-10-02 13:40:00,65.95,65.95,65.67,65.67,12544.0,59.524,59.524,59.2713,59.2713,12544.0
2020-10-02 13:45:00,65.69,65.72,65.52,65.62,9098.0,59.2894,59.3164,59.1359,59.2262,9098.0
2020-10-02 13:50:00,65.63,65.65,65.51,65.6,7481.0,59.2352,59.2533,59.1269,59.2081,7481.0
2020-10-02 13:55:00,65.6,65.68,65.57,65.66,12242.0,59.2081,59.2803,59.1811,59.2623,12242.0
2020-10-02 14:00:00,65.67,65.88,65.67,65.82,14704.0,59.2713,59.4609,59.2713,59.4067,14704.0
2020-10-02 14:05:00,65.83,65.96,65.82,65.88,10058.0,59.4157,59.5331,59.4067,59.4609,10058.0
2020-10-02 14:10:00,65.88,66.02,65.83,66.02,15884.0,59.4609,59.5872,59.4157,59.5872,15884.0
2020-10-02 14:15:00,66.02,66.07,65.99,66.05,18708.0,59.5872,59.6323,59.5601,59.6143,18708.0
2020-10-02 14:20:00,66.05,66.11,66.03,66.11,8270.0,59.6143,59.6684,59.5962,59.6684,8270.0
2020-10-02 14:25:00,66.09,66.13,65.97,66.0,8256.0,59.6504,59.6865,59.5421,59.5692,8256.0
2020-10-02 14:30:00,66.03,66.08,65.91,66.03,13816.0,59.5962,59.6414,59.4879,59.5962,13816.0
2020-10-02 14:35:00,66.07,66.12,65.97,66.02,13514.0,59.6323,59.6775,59.5421,59.5872,13514.0
2020-10-02 14:40:00,66.02,66.07,65.97,66.01,9394.0,59.5872,59.6323,59.5421,59.5782,9394.0
2020-10-02 14:45:00,65.99,66.05,65.94,65.99,10293.0,59.5601,59.6143,59.515,59.5601,10293.0
2020-10-02 14:50:00,65.96,65.96,65.83,65.83,12046.0,59.5331,59.5331,59.4157,59.4157,12046.0
2020-10-02 14:55:00,65.86,65.97,65.76,65.84,17081.0,59.4428,59.5421,59.3525,59.4248,17081.0
2020-10-02 15:00:00,65.83,65.85,65.69,65.79,14554.0,59.4157,59.4338,59.2894,59.3796,14554.0
2020-10-02 15:05:00,65.8,65.81,65.7,65.8,29067.0,59.3887,59.3977,59.2984,59.3887,29067.0
2020-10-02 15:10:00,65.81,66.11,65.75,65.79,37284.0,59.3977,59.6684,59.3435,59.3796,37284.0
2020-10-02 15:15:00,65.78,65.81,65.69,65.78,25873.0,59.3706,59.3977,59.2894,59.3706,25873.0
2020-10-02 15:20:00,65.76,65.81,65.68,65.8,11127.0,59.3525,59.3977,59.2803,59.3887,11127.0
2020-10-02 15:25:00,65.82,65.83,65.66,65.72,23115.0,59.4067,59.4157,59.2623,59.3164,23115.0
2020-10-02 15:30:00,65.73,65.92,65.73,65.77,21592.0,59.3255,59.497,59.3255,59.3616,21592.0
2020-10-02 15:35:00,65.78,65.83,65.72,65.79,18613.0,59.3706,59.4157,59.3164,59.3796,18613.0
2020-10-02 15:40:00,65.81,65.82,65.68,65.81,23494.0,59.3977,59.4067,59.2803,59.3977,23494.0
2020-10-02 15:45:00,65.79,65.85,65.72,65.83,23776.0,59.3796,59.4338,59.3164,59.4157,23776.0
2020-10-02 15:50:00,65.85,65.85,65.64,65.65,38989.0,59.4338,59.4338,59.2442,59.2533,38989.0
2020-10-02 15:55:00,65.63,65.69,65.53,65.55,88587.0,59.2352,59.2894,59.145,59.163,88587.0
2020-10-05 09:30:00,66.37,66.81,66.3,66.55,47375.0,59.9031,60.3002,59.8399,60.0656,47375.0
2020-10-05 09:35:00,66.65,66.73,66.55,66.71,5861.0,60.1558,60.228,60.0656,60.21,5861.0
2020-10-05 09:40:00,66.74,66.83,66.57,66.83,8791.0,60.2371,60.3183,60.0836,60.3183,8791.0
2020-10-05 09:45:00,66.84,67.0,66.78,66.97,10740.0,60.3273,60.4717,60.2732,60.4446,10740.0
2020-10-05 09:50:00,67.0,67.04,66.88,66.92,11467.0,60.4717,60.5078,60.3634,60.3995,11467.0
2020-10-05 09:55:00,66.94,67.07,66.92,67.06,12493.0,60.4176,60.5349,60.3995,60.5259,12493.0
2020-10-05 10:00:00,67.12,67.32,67.07,67.29,15834.0,60.58,60.7605,60.5349,60.7335,15834.0
2020-10-05 10:05:00,67.29,67.53,67.26,67.44,41172.0,60.7335,60.9501,60.7064,60.8689,41172.0
2020-10-05 10:10:00,67.42,67.47,67.3,67.36,25221.0,60.8508,60.8959,60.7425,60.7966,25221.0
2020-10-05 10:15:00,67.37,67.5,67.37,67.5,33990.0,60.8057,60.923,60.8057,60.923,33990.0
2020-10-05 10:20:00,67.51,67.61,67.48,67.56,62657.0,60.932,61.0223,60.905,60.9772,62657.0
2020-10-05 10:25:00,67.56,67.59,67.4,67.44,15297.0,60.9772,61.0042,60.8328,60.8689,15297.0
2020-10-05 10:30:00,67.45,67.63,67.43,67.53,20372.0,60.8779,61.0403,60.8598,60.9501,20372.0
2020-10-05 10:35:00,67.53,67.53,67.18,67.32,13873.0,60.9501,60.9501,60.6342,60.7605,13873.0
2020-10-05 10:40:00,67.34,67.46,67.32,67.32,11500.0,60.7786,60.8869,60.7605,60.7605,11500.0
2020-10-05 10:45:00,67.3,67.48,67.3,67.47,23422.0,60.7425,60.905,60.7425,60.8959,23422.0
2020-10-05 10:50:00,67.46,67.48,67.38,67.41,18822.0,60.8869,60.905,60.8147,60.8418,18822.0
2020-10-05 10:55:00,67.4,67.71,67.39,67.65,52613.0,60.8328,61.1125,60.8237,61.0584,52613.0
2020-10-05 11:00:00,67.68,67.83,67.68,67.81,14024.0,61.0855,61.2209,61.0855,61.2028,14024.0
2020-10-05 11:05:00,67.81,67.84,67.72,67.75,10266.0,61.2028,61.2299,61.1216,61.1486,10266.0
2020-10-05 11:10:00,67.74,67.75,67.59,67.72,13319.0,61.1396,61.1486,61.0042,61.1216,13319.0
2020-10-05 11:15:00,67.74,67.84,67.73,67.78,18774.0,61.1396,61.2299,61.1306,61.1757,18774.0
2020-10-05 11:20:00,67.8,67.8,67.65,67.65,10767.0,61.1938,61.1938,61.0584,61.0584,10767.0
2020-10-05 11:25:00,67.65,67.65,67.48,67.51,14266.0,61.0584,61.0584,60.905,60.932,14266.0
2020-10-05 11:30:00,67.52,67.53,67.32,67.32,11131.0,60.9411,60.9501,60.7605,60.7605,11131.0
2020-10-05 11:35:00,67.35,67.36,67.22,67.25,35025.0,60.7876,60.7966,60.6703,60.6974,35025.0
2020-10-05 11:40:00,67.26,67.38,67.26,67.33,13252.0,60.7064,60.8147,60.7064,60.7696,13252.0
2020-10-05 11:45:00,67.33,67.42,67.31,67.31,11624.0,60.7696,60.8508,60.7515,60.7515,11624.0
2020-10-05 11:50:00,67.33,67.43,67.33,67.37,11882.0,60.7696,60.8598,60.7696,60.8057,11882.0
2020-10-05 11:55:00,67.36,67.42,67.35,67.37,7032.0,60.7966,60.8508,60.7876,60.8057,7032.0
2020-10-05 12:00:00,67.38,67.38,67.29,67.31,13896.0,60.8147,60.8147,60.7335,60.7515,13896.0
2020-10-05 12:05:00,67.31,67.34,67.25,67.3,12430.0,60.7515,60.7786,60.6974,60.7425,12430.0
2020-10-05 12:10:00,67.31,67.35,67.23,67.26,37775.0,60.7515,60.7876,60.6793,60.7064,37775.0
2020-10-05 12:15:00,67.25,67.3,67.24,67.26,4242.0,60.6974,60.7425,60.6883,60.7064,4242.0
2020-10-05 12:20:00,67.27,67.31,67.21,67.3,5484.0,60.7154,60.7515,60.6613,60.7425,5484.0
2020-10-05 12:25:00,67.31,67.31,67.23,67.26,8159.0,60.7515,60.7515,60.6793,60.7064,8159.0
2020-10-05 12:30:00,67.25,67.32,67.25,67.31,7090.0,60.6974,60.7605,60.6974,60.7515,7090.0
2020-10-05 12:35:00,67.31,67.48,67.3,67.47,11263.0,60.7515,60.905,60.7425,60.8959,11263.0
2020-10-05 12:40:00,67.47,67.51,67.44,67.49,9442.0,60.8959,60.932,60.8689,60.914,9442.0
2020-10-05 12:45:00,67.49,67.5,67.45,67.47,5353.0,60.914,60.923,60.8779,60.8959,5353.0
2020-10-05 12:50:00,67.46,67.47,67.41,67.41,5329.0,60.8869,60.8959,60.8418,60.8418,5329.0
2020-10-05 12:55:00,67.44,67.48,67.4,67.48,5402.0,60.8689,60.905,60.8328,60.905,5402.0
2020-10-05 13:00:00,67.48,67.52,67.39,67.4,6855.0,60.905,60.9411,60.8237,60.8328,6855.0
2020-10-05 13:05:00,67.41,67.43,67.39,67.41,6362.0,60.8418,60.8598,60.8237,60.8418,6362.0
2020-10-05 13:10:00,67.39,67.49,67.39,67.47,5493.0,60.8237,60.914,60.8237,60.8959,5493.0
2020-10-05 13:15:00,67.45,67.53,67.43,67.49,7040.0,60.8779,60.9501,60.8598,60.914,7040.0
2020-10-05 13:20:00,67.48,67.51,67.35,67.36,7419.0,60.905,60.932,60.7876,60.7966,7419.0
2020-10-05 13:25:00,67.35,67.52,67.35,67.52,16249.0,60.7876,60.9411,60.7876,60.9411,16249.0
2020-10-05 13:30:00,67.53,67.64,67.51,67.63,8602.0,60.9501,61.0494,60.932,61.0403,8602.0
2020-10-05 13:35:00,67.62,67.62,67.53,67.53,5155.0,61.0313,61.0313,60.9501,60.9501,5155.0
2020-10-05 13:40:00,67.51,67.55,67.46,67.5,6946.0,60.932,60.9681,60.8869,60.923,6946.0
2020-10-05 13:45:00,67.5,67.52,67.45,67.5,7689.0,60.923,60.9411,60.8779,60.923,7689.0
2020-10-05 13:50:00,67.5,67.52,67.45,67.49,7778.0,60.923,60.9411,60.8779,60.914,7778.0
2020-10-05 13:55:00,67.49,67.49,67.42,67.42,11808.0,60.914,60.914,60.8508,60.8508,11808.0
2020-10-05 14:00:00,67.4,67.44,67.36,67.4,10313.0,60.8328,60.8689,60.7966,60.8328,10313.0
2020-10-05 14:05:00,67.4,67.49,67.38,67.45,12619.0,60.8328,60.914,60.8147,60.8779,12619.0
2020-10-05 14:10:00,67.46,67.54,67.45,67.53,10878.0,60.8869,60.9591,60.8779,60.9501,10878.0
2020-10-05 14:15:00,67.54,67.54,67.46,67.51,12181.0,60.9591,60.9591,60.8869,60.932,12181.0
2020-10-05 14:20:00,67.51,67.58,67.45,67.58,13583.0,60.932,60.9952,60.8779,60.9952,13583.0
2020-10-05 14:25:00,67.57,67.57,67.44,67.53,14838.0,60.9862,60.9862,60.8689,60.9501,14838.0
2020-10-05 14:30:00,67.52,67.63,67.52,67.53,11319.0,60.9411,61.0403,60.9411,60.9501,11319.0
2020-10-05 14:35:00,67.53,67.61,67.51,67.59,19131.0,60.9501,61.0223,60.932,61.0042,19131.0
2020-10-05 14:40:00,67.59,67.63,67.54,67.62,7015.0,61.0042,61.0403,60.9591,61.0313,7015.0
2020-10-05 14:45:00,67.62,67.62,67.54,67.55,13762.0,61.0313,61.0313,60.9591,60.9681,13762.0
2020-10-05 14:50:00,67.55,67.59,67.44,67.48,10846.0,60.9681,61.0042,60.8689,60.905,10846.0
2020-10-05 14:55:00,67.5,67.56,67.47,67.56,12020.0,60.923,60.9772,60.8959,60.9772,12020.0
2020-10-05 15:00:00,67.55,67.55,67.47,67.53,12552.0,60.9681,60.9681,60.8959,60.9501,12552.0
2020-10-05 15:05:00,67.53,67.58,67.48,67.58,8583.0,60.9501,60.9952,60.905,60.9952,8583.0
2020-10-05 15:10:00,67.59,67.69,67.57,67.63,15491.0,61.0042,61.0945,60.9862,61.0403,15491.0
2020-10-05 15:15:00,67.66,67.73,67.65,67.67,9228.0,61.0674,61.1306,61.0584,61.0764,9228.0
2020-10-05 15:20:00,67.69,67.74,67.68,67.72,10245.0,61.0945,61.1396,61.0855,61.1216,10245.0
2020-10-05 15:25:00,67.72,67.78,67.7,67.73,12251.0,61.1216,61.1757,61.1035,61.1306,12251.0
2020-10-05 15:30:00,67.75,67.79,67.7,67.75,23362.0,61.1486,61.1848,61.1035,61.1486,23362.0
2020-10-05 15:35:00,67.76,67.77,67.65,67.7,21124.0,61.1577,61.1667,61.0584,61.1035,21124.0
2020-10-05 15:40:00,67.7,67.75,67.67,67.67,18605.0,61.1035,61.1486,61.0764,61.0764,18605.0
2020-10-05 15:45:00,67.67,67.69,67.6,67.65,22937.0,61.0764,61.0945,61.0133,61.0584,22937.0
2020-10-05 15:50:00,67.62,67.66,67.58,67.63,38943.0,61.0313,61.0674,60.9952,61.0403,38943.0
2020-10-05 15:55:00,67.64,67.64,67.51,67.59,134125.0,61.0494,61.0494,60.932,61.0042,134125.0
2020-10-06 09:30:00,67.78,67.94,67.53,67.64,41949.0,61.1757,61.3201,60.9501,61.0494,41949.0
2020-10-06 09:35:00,67.72,68.03,67.68,67.92,31252.0,61.1216,61.4014,61.0855,61.3021,31252.0
2020-10-06 09:40:00,67.91,67.94,67.72,67.84,22608.0,61.2931,61.3201,61.1216,61.2299,22608.0
2020-10-06 09:45:00,67.84,67.97,67.8,67.9,15139.0,61.2299,61.3472,61.1938,61.284,15139.0
2020-10-06 09:50:00,67.9,68.01,67.8,67.87,15907.0,61.284,61.3833,61.1938,61.257,15907.0
2020-10-06 09:55:00,67.87,67.88,67.69,67.73,11266.0,61.257,61.266,61.0945,61.1306,11266.0
2020-10-06 10:00:00,67.75,67.84,67.68,67.83,15167.0,61.1486,61.2299,61.0855,61.2209,15167.0
2020-10-06 10:05:00,67.81,68.03,67.79,68.03,15412.0,61.2028,61.4014,61.1848,61.4014,15412.0
2020-10-06 10:10:00,68.03,68.13,68.02,68.09,14642.0,61.4014,61.4916,61.3923,61.4555,14642.0
2020-10-06 10:15:00,68.09,68.22,68.08,68.09,14103.0,61.4555,61.5729,61.4465,61.4555,14103.0
2020-10-06 10:20:00,68.16,68.28,68.15,68.26,11385.0,61.5187,61.627,61.5097,61.609,11385.0
2020-10-06 10:25:00,68.26,68.45,68.26,68.3,21028.0,61.609,61.7804,61.609,61.6451,21028.0
2020-10-06 10:30:00,68.28,68.34,68.26,68.27,8900.0,61.627,61.6812,61.609,61.618,8900.0
2020-10-06 10:35:00,68.27,68.36,68.15,68.27,7771.0,61.618,61.6992,61.5097,61.618,7771.0
2020-10-06 10:40:00,68.28,68.31,67.97,68.13,13586.0,61.627,61.6541,61.3472,61.4916,13586.0
2020-10-06 10:45:00,68.14,68.25,68.12,68.14,33930.0,61.5006,61.5999,61.4826,61.5006,33930.0
2020-10-06 10:50:00,68.14,68.33,68.14,68.24,9914.0,61.5006,61.6721,61.5006,61.5909,9914.0
2020-10-06 10:55:00,68.23,68.37,68.17,68.37,7889.0,61.5819,61.7082,61.5277,61.7082,7889.0
2020-10-06 11:00:00,68.36,68.46,68.34,68.44,13805.0,61.6992,61.7895,61.6812,61.7714,13805.0
2020-10-06 11:05:00,68.45,68.46,68.36,68.42,12308.0,61.7804,61.7895,61.6992,61.7534,12308.0
2020-10-06 11:10:00,68.42,68.47,68.27,68.35,9989.0,61.7534,61.7985,61.618,61.6902,9989.0
2020-10-06 11:15:00,68.34,68.45,68.32,68.39,11734.0,61.6812,61.7804,61.6631,61.7263,11734.0
2020-10-06 11:20:00,68.41,68.41,68.29,68.3,16006.0,61.7443,61.7443,61.636,61.6451,16006.0
2020-10-06 11:25:00,68.31,68.42,68.28,68.42,16115.0,61.6541,61.7534,61.627,61.7534,16115.0
2020-10-06 11:30:00,68.38,68.45,68.32,68.45,7575.0,61.7173,61.7804,61.6631,61.7804,7575.0
2020-10-06 11:35:00,68.45,68.48,68.38,68.43,9748.0,61.7804,61.8075,61.7173,61.7624,9748.0
2020-10-06 11:40:00,68.44,68.44,68.37,68.37,13757.0,61.7714,61.7714,61.7082,61.7082,13757.0
2020-10-06 11:45:00,68.35,68.42,68.32,68.32,9151.0,61.6902,61.7534,61.6631,61.6631,9151.0
2020-10-06 11:50:00,68.33,68.33,68.23,68.25,3788.0,61.6721,61.6721,61.5819,61.5999,3788.0
2020-10-06 11:55:00,68.22,68.24,68.15,68.2,3141.0,61.5729,61.5909,61.5097,61.5548,3141.0
2020-10-06 12:00:00,68.2,68.37,68.16,68.18,34531.0,61.5548,61.7082,61.5187,61.5368,34531.0
2020-10-06 12:05:00,68.17,68.18,68.12,68.12,33064.0,61.5277,61.5368,61.4826,61.4826,33064.0
2020-10-06 12:10:00,68.13,68.31,68.12,68.31,4799.0,61.4916,61.6541,61.4826,61.6541,4799.0
2020-10-06 12:15:00,68.29,68.33,68.28,68.31,10812.0,61.636,61.6721,61.627,61.6541,10812.0
2020-10-06 12:20:00,68.31,68.39,68.29,68.37,3340.0,61.6541,61.7263,61.636,61.7082,3340.0
2020-10-06 12:25:00,68.36,68.37,68.3,68.34,4670.0,61.6992,61.7082,61.6451,61.6812,4670.0
2020-10-06 12:30:00,68.34,68.38,68.28,68.34,6588.0,61.6812,61.7173,61.627,61.6812,6588.0
2020-10-06 12:35:00,68.35,68.39,68.28,68.28,10317.0,61.6902,61.7263,61.627,61.627,10317.0
2020-10-06 12:40:00,68.27,68.32,68.21,68.21,35469.0,61.618,61.6631,61.5638,61.5638,35469.0
2020-10-06 12:45:00,68.24,68.43,68.24,68.41,13096.0,61.5909,61.7624,61.5909,61.7443,13096.0
2020-10-06 12:50:00,68.42,68.56,68.41,68.52,13980.0,61.7534,61.8797,61.7443,61.8436,13980.0
2020-10-06 12:55:00,68.51,68.56,68.49,68.56,3615.0,61.8346,61.8797,61.8165,61.8797,3615.0
2020-10-06 13:00:00,68.57,68.62,68.54,68.55,6426.0,61.8887,61.9339,61.8617,61.8707,6426.0
2020-10-06 13:05:00,68.57,68.74,68.56,68.72,7902.0,61.8887,62.0422,61.8797,62.0241,7902.0
2020-10-06 13:10:00,68.71,68.75,68.68,68.73,7469.0,62.0151,62.0512,61.988,62.0332,7469.0
2020-10-06 13:15:00,68.73,68.78,68.7,68.78,5234.0,62.0332,62.0783,62.0061,62.0783,5234.0
2020-10-06 13:20:00,68.76,68.83,68.71,68.76,5687.0,62.0602,62.1234,62.0151,62.0602,5687.0
2020-10-06 13:25:00,68.77,68.8,68.75,68.78,6278.0,62.0693,62.0963,62.0512,62.0783,6278.0
2020-10-06 13:30:00,68.8,68.83,68.71,68.82,13204.0,62.0963,62.1234,62.0151,62.1144,13204.0
2020-10-06 13:35:00,68.81,68.86,68.78,68.86,6278.0,62.1054,62.1505,62.0783,62.1505,6278.0
2020-10-06 13:40:00,68.84,68.87,68.71,68.76,13655.0,62.1324,62.1595,62.0151,62.0602,13655.0
2020-10-06 13:45:00,68.78,68.79,68.71,68.79,10959.0,62.0783,62.0873,62.0151,62.0873,10959.0
2020-10-06 13:50:00,68.76,68.85,68.76,68.8,7370.0,62.0602,62.1415,62.0602,62.0963,7370.0
2020-10-06 13:55:00,68.81,68.82,68.71,68.76,9281.0,62.1054,62.1144,62.0151,62.0602,9281.0
2020-10-06 14:00:00,68.75,68.8,68.7,68.71,21778.0,62.0512,62.0963,62.0061,62.0151,21778.0
2020-10-06 14:05:00,68.71,68.82,68.71,68.82,8118.0,62.0151,62.1144,62.0151,62.1144,8118.0
2020-10-06 14:10:00,68.83,68.87,68.74,68.87,10879.0,62.1234,62.1595,62.0422,62.1595,10879.0
2020-10-06 14:15:00,68.88,68.96,68.86,68.94,7640.0,62.1685,62.2407,62.1505,62.2227,7640.0
2020-10-06 14:20:00,68.93,69.0,68.92,69.0,16324.0,62.2137,62.2769,62.2046,62.2769,16324.0
2020-10-06 14:25:00,68.99,69.0,68.93,68.94,12883.0,62.2678,62.2769,62.2137,62.2227,12883.0
2020-10-06 14:30:00,68.95,68.98,68.86,68.95,11709.0,62.2317,62.2588,62.1505,62.2317,11709.0
2020-10-06 14:35:00,68.93,69.09,68.92,69.02,17443.0,62.2137,62.3581,62.2046,62.2949,17443.0
2020-10-06 14:40:00,69.01,69.13,68.99,69.05,19787.0,62.2859,62.3942,62.2678,62.322,19787.0
2020-10-06 14:45:00,69.04,69.04,68.74,68.79,49228.0,62.313,62.313,62.0422,62.0873,49228.0
2020-10-06 14:50:00,68.76,68.78,67.95,67.98,65897.0,62.0602,62.0783,61.3292,61.3562,65897.0
2020-10-06 14:55:00,67.94,68.15,67.8,68.04,18958.0,61.3201,61.5097,61.1938,61.4104,18958.0
2020-10-06 15:00:00,67.99,68.04,67.65,67.74,55639.0,61.3653,61.4104,61.0584,61.1396,55639.0
2020-10-06 15:05:00,67.71,67.77,67.39,67.65,16956.0,61.1125,61.1667,60.8237,61.0584,16956.0
2020-10-06 15:10:00,67.59,67.78,67.49,67.58,12272.0,61.0042,61.1757,60.914,60.9952,12272.0
2020-10-06 15:15:00,67.58,67.58,67.32,67.33,15626.0,60.9952,60.9952,60.7605,60.7696,15626.0
2020-10-06 15:20:00,67.33,67.52,67.27,67.44,17508.0,60.7696,60.9411,60.7154,60.8689,17508.0
2020-10-06 15:25:00,67.41,67.58,67.33,67.55,19387.0,60.8418,60.9952,60.7696,60.9681,19387.0
2020-10-06 15:30:00,67.53,67.86,67.47,67.84,18138.0,60.9501,61.2479,60.8959,61.2299,18138.0
2020-10-06 15:35:00,67.83,67.84,67.61,67.66,18680.0,61.2209,61.2299,61.0223,61.0674,18680.0
2020-10-06 15:40:00,67.68,67.68,67.49,67.56,24101.0,61.0855,61.0855,60.914,60.9772,24101.0
2020-10-06 15:45:00,67.55,67.6,67.33,67.49,29315.0,60.9681,61.0133,60.7696,60.914,29315.0
2020-10-06 15:50:00,67.47,67.48,67.17,67.33,51559.0,60.8959,60.905,60.6252,60.7696,51559.0
2020-10-06 15:55:00,67.34,67.51,67.27,67.27,107352.0,60.7786,60.932,60.7154,60.7154,107352.0
2020-10-07 09:30:00,68.21,68.54,68.01,68.25,45673.0,61.5638,61.8617,61.3833,61.5999,45673.0
2020-10-07 09:35:00,68.3,68.38,68.16,68.27,5457.0,61.6451,61.7173,61.5187,61.618,5457.0
2020-10-07 09:40:00,68.33,68.5,68.17,68.5,5850.0,61.6721,61.8256,61.5277,61.8256,5850.0
2020-10-07 09:45:00,68.44,68.56,68.41,68.47,4975.0,61.7714,61.8797,61.7443,61.7985,4975.0
2020-10-07 09:50:00,68.45,68.65,68.37,68.58,8003.0,61.7804,61.961,61.7082,61.8978,8003.0
2020-10-07 09:55:00,68.6,68.74,68.58,68.61,5800.0,61.9158,62.0422,61.8978,61.9249,5800.0
2020-10-07 10:00:00,68.56,68.64,68.48,68.57,19337.0,61.8797,61.9519,61.8075,61.8887,19337.0
2020-10-07 10:05:00,68.58,68.64,68.43,68.55,5637.0,61.8978,61.9519,61.7624,61.8707,5637.0
2020-10-07 10:10:00,68.55,68.6,68.46,68.53,8130.0,61.8707,61.9158,61.7895,61.8526,8130.0
2020-10-07 10:15:00,68.57,68.67,68.57,68.65,12834.0,61.8887,61.979,61.8887,61.961,12834.0
2020-10-07 10:20:00,68.66,68.85,68.66,68.84,16436.0,61.97,62.1415,61.97,62.1324,16436.0
2020-10-07 10:25:00,68.82,68.9,68.77,68.86,12278.0,62.1144,62.1866,62.0693,62.1505,12278.0
2020-10-07 10:30:00,68.82,68.94,68.76,68.79,12201.0,62.1144,62.2227,62.0602,62.0873,12201.0
2020-10-07 10:35:00,68.78,68.88,68.77,68.8,16853.0,62.0783,62.1685,62.0693,62.0963,16853.0
2020-10-07 10:40:00,68.82,68.89,68.74,68.78,9727.0,62.1144,62.1776,62.0422,62.0783,9727.0
2020-10-07 10:45:00,68.8,68.85,68.74,68.77,9050.0,62.0963,62.1415,62.0422,62.0693,9050.0
2020-10-07 10:50:00,68.8,68.87,68.79,68.85,4791.0,62.0963,62.1595,62.0873,62.1415,4791.0
2020-10-07 10:55:00,68.84,68.88,68.71,68.72,8416.0,62.1324,62.1685,62.0151,62.0241,8416.0
2020-10-07 11:00:00,68.72,68.77,68.55,68.59,14461.0,62.0241,62.0693,61.8707,61.9068,14461.0
2020-10-07 11:05:00,68.6,68.69,68.6,68.64,9915.0,61.9158,61.9971,61.9158,61.9519,9915.0
2020-10-07 11:10:00,68.63,68.66,68.46,68.49,9070.0,61.9429,61.97,61.7895,61.8165,9070.0
2020-10-07 11:15:00,68.49,68.52,68.43,68.48,9887.0,61.8165,61.8436,61.7624,61.8075,9887.0
2020-10-07 11:20:00,68.43,68.54,68.43,68.47,11568.0,61.7624,61.8617,61.7624,61.7985,11568.0
2020-10-07 11:25:00,68.46,68.46,68.32,68.42,8516.0,61.7895,61.7895,61.6631,61.7534,8516.0
2020-10-07 11:30:00,68.41,68.43,68.34,68.34,10350.0,61.7443,61.7624,61.6812,61.6812,10350.0
2020-10-07 11:35:00,68.36,68.37,68.24,68.3,8501.0,61.6992,61.7082,61.5909,61.6451,8501.0
2020-10-07 11:40:00,68.3,68.38,68.3,68.34,8305.0,61.6451,61.7173,61.6451,61.6812,8305.0
2020-10-07 11:45:00,68.32,68.35,68.23,68.29,16322.0,61.6631,61.6902,61.5819,61.636,16322.0
2020-10-07 11:50:00,68.31,68.31,68.17,68.21,6077.0,61.6541,61.6541,61.5277,61.5638,6077.0
2020-10-07 11:55:00,68.21,68.24,68.17,68.2,13512.0,61.5638,61.5909,61.5277,61.5548,13512.0
2020-10-07 12:00:00,68.19,68.19,68.14,68.15,6334.0,61.5458,61.5458,61.5006,61.5097,6334.0
2020-10-07 12:05:00,68.17,68.17,68.05,68.05,8230.0,61.5277,61.5277,61.4194,61.4194,8230.0
2020-10-07 12:10:00,68.05,68.09,67.96,67.97,18923.0,61.4194,61.4555,61.3382,61.3472,18923.0
2020-10-07 12:15:00,67.98,68.06,67.92,68.04,9612.0,61.3562,61.4284,61.3021,61.4104,9612.0
2020-10-07 12:20:00,68.06,68.11,68.01,68.09,8622.0,61.4284,61.4736,61.3833,61.4555,8622.0
2020-10-07 12:25:00,68.07,68.11,67.87,68.01,11338.0,61.4375,61.4736,61.257,61.3833,11338.0
2020-10-07 12:30:00,67.98,68.09,67.95,68.09,10956.0,61.3562,61.4555,61.3292,61.4555,10956.0
2020-10-07 12:35:00,68.04,68.15,68.04,68.15,8867.0,61.4104,61.5097,61.4104,61.5097,8867.0
2020-10-07 12:40:00,68.14,68.18,68.12,68.18,9826.0,61.5006,61.5368,61.4826,61.5368,9826.0
2020-10-07 12:45:00,68.15,68.19,68.14,68.18,5811.0,61.5097,61.5458,61.5006,61.5368,5811.0
2020-10-07 12:50:00,68.18,68.19,68.08,68.08,14352.0,61.5368,61.5458,61.4465,61.4465,14352.0
2020-10-07 12:55:00,68.11,68.15,68.11,68.15,7028.0,61.4736,61.5097,61.4736,61.5097,7028.0
2020-10-07 13:00:00,68.15,68.16,68.06,68.11,4884.0,61.5097,61.5187,61.4284,61.4736,4884.0
2020-10-07 13:05:00,68.09,68.11,68.04,68.09,5373.0,61.4555,61.4736,61.4104,61.4555,5373.0
2020-10-07 13:10:00,68.07,68.07,67.98,67.98,8851.0,61.4375,61.4375,61.3562,61.3562,8851.0
2020-10-07 13:15:00,67.98,67.99,67.9,67.97,5815.0,61.3562,61.3653,61.284,61.3472,5815.0
2020-10-07 13:20:00,67.95,67.99,67.92,67.97,7530.0,61.3292,61.3653,61.3021,61.3472,7530.0
2020-10-07 13:25:00,67.97,68.02,67.97,67.98,5392.0,61.3472,61.3923,61.3472,61.3562,5392.0
2020-10-07 13:30:00,68.01,68.05,67.96,68.05,9305.0,61.3833,61.4194,61.3382,61.4194,9305.0
2020-10-07 13:35:00,68.06,68.12,68.06,68.09,11257.0,61.4284,61.4826,61.4284,61.4555,11257.0
2020-10-07 13:40:00,68.09,68.26,68.06,68.25,14171.0,61.4555,61.609,61.4284,61.5999,14171.0
2020-10-07 13:45:00,68.24,68.28,68.22,68.28,3633.0,61.5909,61.627,61.5729,61.627,3633.0
2020-10-07 13:50:00,68.26,68.52,68.26,68.5,10125.0,61.609,61.8436,61.609,61.8256,10125.0
2020-10-07 13:55:00,68.48,68.48,68.37,68.43,11538.0,61.8075,61.8075,61.7082,61.7624,11538.0
2020-10-07 14:00:00,68.41,68.47,68.39,68.45,11894.0,61.7443,61.7985,61.7263,61.7804,11894.0
2020-10-07 14:05:00,68.45,68.51,68.43,68.47,7702.0,61.7804,61.8346,61.7624,61.7985,7702.0
2020-10-07 14:10:00,68.49,68.56,68.47,68.54,10601.0,61.8165,61.8797,61.7985,61.8617,10601.0
2020-10-07 14:15:00,68.56,68.68,68.56,68.67,19596.0,61.8797,61.988,61.8797,61.979,19596.0
2020-10-07 14:20:00,68.65,68.78,68.65,68.7,18907.0,61.961,62.0783,61.961,62.0061,18907.0
2020-10-07 14:25:00,68.69,68.82,68.68,68.82,10806.0,61.9971,62.1144,61.988,62.1144,10806.0
2020-10-07 14:30:00,68.82,68.84,68.72,68.76,11184.0,62.1144,62.1324,62.0241,62.0602,11184.0
2020-10-07 14:35:00,68.78,68.85,68.75,68.85,10503.0,62.0783,62.1415,62.0512,62.1415,10503.0
2020-10-07 14:40:00,68.83,68.84,68.75,68.83,14562.0,62.1234,62.1324,62.0512,62.1234,14562.0
2020-10-07 14:45:00,68.84,68.86,68.8,68.83,8112.0,62.1324,62.1505,62.0963,62.1234,8112.0
2020-10-07 14:50:00,68.84,68.86,68.8,68.83,19342.0,62.1324,62.1505,62.0963,62.1234,19342.0
2020-10-07 14:55:00,68.81,68.86,68.75,68.79,9413.0,62.1054,62.1505,62.0512,62.0873,9413.0
2020-10-07 15:00:00,68.76,68.81,68.72,68.8,8360.0,62.0602,62.1054,62.0241,62.0963,8360.0
2020-10-07 15:05:00,68.82,68.88,68.8,68.87,9252.0,62.1144,62.1685,62.0963,62.1595,9252.0
2020-10-07 15:10:00,68.86,68.86,68.81,68.83,11068.0,62.1505,62.1505,62.1054,62.1234,11068.0
2020-10-07 15:15:00,68.84,68.86,68.8,68.84,11162.0,62.1324,62.1505,62.0963,62.1324,11162.0
2020-10-07 15:20:00,68.86,68.88,68.81,68.87,10329.0,62.1505,62.1685,62.1054,62.1595,10329.0
2020-10-07 15:25:00,68.87,68.89,68.82,68.85,16220.0,62.1595,62.1776,62.1144,62.1415,16220.0
2020-10-07 15:30:00,68.86,68.87,68.75,68.77,19842.0,62.1505,62.1595,62.0512,62.0693,19842.0
2020-10-07 15:35:00,68.77,68.87,68.75,68.87,20739.0,62.0693,62.1595,62.0512,62.1595,20739.0
2020-10-07 15:40:00,68.87,68.97,68.87,68.95,34389.0,62.1595,62.2498,62.1595,62.2317,34389.0
2020-10-07 15:45:00,68.94,69.0,68.9,68.99,40976.0,62.2227,62.2769,62.1866,62.2678,40976.0
2020-10-07 15:50:00,69.0,69.07,68.94,69.07,51009.0,62.2769,62.34,62.2227,62.34,51009.0
2020-10-07 15:55:00,69.07,69.07,68.89,68.89,124825.0,62.34,62.34,62.1776,62.1776,124825.0
2020-10-08 09:30:00,69.23,69.3,68.95,69.18,36432.0,62.4844,62.5476,62.2317,62.4393,36432.0
2020-10-08 09:35:00,69.26,69.3,69.1,69.11,8079.0,62.5115,62.5476,62.3671,62.3761,8079.0
2020-10-08 09:40:00,69.11,69.29,69.02,69.2,4127.0,62.3761,62.5386,62.2949,62.4574,4127.0
2020-10-08 09:45:00,69.2,69.32,69.0,69.02,23902.0,62.4574,62.5657,62.2769,62.2949,23902.0
2020-10-08 09:50:00,69.0,69.24,68.97,69.24,8120.0,62.2769,62.4935,62.2498,62.4935,8120.0
2020-10-08 09:55:00,69.23,69.33,69.13,69.33,6835.0,62.4844,62.5747,62.3942,62.5747,6835.0
2020-10-08 10:00:00,69.4,69.42,69.08,69.12,13175.0,62.6379,62.6559,62.3491,62.3852,13175.0
2020-10-08 10:05:00,69.15,69.2,69.06,69.11,8404.0,62.4122,62.4574,62.331,62.3761,8404.0
2020-10-08 10:10:00,69.18,69.22,69.13,69.22,5093.0,62.4393,62.4754,62.3942,62.4754,5093.0
2020-10-08 10:15:00,69.21,69.29,69.18,69.2,2765.0,62.4664,62.5386,62.4393,62.4574,2765.0
2020-10-08 10:20:00,69.24,69.34,69.23,69.34,2657.0,62.4935,62.5837,62.4844,62.5837,2657.0
2020-10-08 10:25:00,69.35,69.38,69.22,69.32,6124.0,62.5927,62.6198,62.4754,62.5657,6124.0
2020-10-08 10:30:00,69.33,69.5,69.27,69.48,5585.0,62.5747,62.7281,62.5205,62.7101,5585.0
2020-10-08 10:35:00,69.49,69.53,69.42,69.45,11484.0,62.7191,62.7552,62.6559,62.683,11484.0
2020-10-08 10:40:00,69.44,69.48,69.32,69.33,7480.0,62.674,62.7101,62.5657,62.5747,7480.0
2020-10-08 10:45:00,69.34,69.51,69.34,69.45,5257.0,62.5837,62.7372,62.5837,62.683,5257.0
2020-10-08 10:50:00,69.47,69.58,69.33,69.34,8011.0,62.7011,62.8003,62.5747,62.5837,8011.0
2020-10-08 10:55:00,69.38,69.4,69.18,69.22,15334.0,62.6198,62.6379,62.4393,62.4754,15334.0
2020-10-08 11:00:00,69.19,69.25,69.07,69.25,6140.0,62.4483,62.5025,62.34,62.5025,6140.0
2020-10-08 11:05:00,69.32,69.36,69.23,69.26,4193.0,62.5657,62.6018,62.4844,62.5115,4193.0
2020-10-08 11:10:00,69.26,69.33,69.26,69.33,5998.0,62.5115,62.5747,62.5115,62.5747,5998.0
2020-10-08 11:15:00,69.32,69.37,69.31,69.34,5386.0,62.5657,62.6108,62.5566,62.5837,5386.0
2020-10-08 11:20:00,69.34,69.37,69.17,69.26,5584.0,62.5837,62.6108,62.4303,62.5115,5584.0
2020-10-08 11:25:00,69.26,69.26,69.0,69.05,12485.0,62.5115,62.5115,62.2769,62.322,12485.0
2020-10-08 11:30:00,69.08,69.09,68.7,68.75,39114.0,62.3491,62.3581,62.0061,62.0512,39114.0
2020-10-08 11:35:00,68.79,68.95,68.78,68.92,11893.0,62.0873,62.2317,62.0783,62.2046,11893.0
2020-10-08 11:40:00,68.96,69.02,68.9,68.98,7469.0,62.2407,62.2949,62.1866,62.2588,7469.0
2020-10-08 11:45:00,68.98,69.03,68.88,68.9,6820.0,62.2588,62.3039,62.1685,62.1866,6820.0
2020-10-08 11:50:00,68.89,69.03,68.83,68.95,20409.0,62.1776,62.3039,62.1234,62.2317,20409.0
2020-10-08 11:55:00,68.94,68.98,68.92,68.95,17370.0,62.2227,62.2588,62.2046,62.2317,17370.0
2020-10-08 12:00:00,68.95,68.98,68.9,68.94,8481.0,62.2317,62.2588,62.1866,62.2227,8481.0
2020-10-08 12:05:00,68.94,69.1,68.93,69.09,7341.0,62.2227,62.3671,62.2137,62.3581,7341.0
2020-10-08 12:10:00,69.04,69.15,69.0,69.15,3557.0,62.313,62.4122,62.2769,62.4122,3557.0
2020-10-08 12:15:00,69.18,69.2,69.08,69.2,3858.0,62.4393,62.4574,62.3491,62.4574,3858.0
2020-10-08 12:20:00,69.2,69.2,69.11,69.16,2400.0,62.4574,62.4574,62.3761,62.4213,2400.0
2020-10-08 12:25:00,69.16,69.23,69.13,69.15,15727.0,62.4213,62.4844,62.3942,62.4122,15727.0
2020-10-08 12:30:00,69.19,69.22,69.15,69.18,4481.0,62.4483,62.4754,62.4122,62.4393,4481.0
2020-10-08 12:35:00,69.2,69.32,69.2,69.29,3615.0,62.4574,62.5657,62.4574,62.5386,3615.0
2020-10-08 12:40:00,69.31,69.31,69.14,69.19,6797.0,62.5566,62.5566,62.4032,62.4483,6797.0
2020-10-08 12:45:00,69.19,69.33,69.18,69.25,9144.0,62.4483,62.5747,62.4393,62.5025,9144.0
2020-10-08 12:50:00,69.3,69.33,69.25,69.25,5284.0,62.5476,62.5747,62.5025,62.5025,5284.0
2020-10-08 12:55:00,69.25,69.37,69.24,69.37,3988.0,62.5025,62.6108,62.4935,62.6108,3988.0
2020-10-08 13:00:00,69.38,69.44,69.33,69.42,5993.0,62.6198,62.674,62.5747,62.6559,5993.0
2020-10-08 13:05:00,69.39,69.4,69.32,69.33,4950.0,62.6289,62.6379,62.5657,62.5747,4950.0
2020-10-08 13:10:00,69.33,69.37,69.29,69.33,7553.0,62.5747,62.6108,62.5386,62.5747,7553.0
2020-10-08 13:15:00,69.32,69.36,69.31,69.31,5887.0,62.5657,62.6018,62.5566,62.5566,5887.0
2020-10-08 13:20:00,69.31,69.37,69.31,69.35,9865.0,62.5566,62.6108,62.5566,62.5927,9865.0
2020-10-08 13:25:00,69.37,69.41,69.36,69.4,8709.0,62.6108,62.6469,62.6018,62.6379,8709.0
2020-10-08 13:30:00,69.39,69.48,69.33,69.33,6700.0,62.6289,62.7101,62.5747,62.5747,6700.0
2020-10-08 13:35:00,69.3,69.32,69.25,69.32,3667.0,62.5476,62.5657,62.5025,62.5657,3667.0
2020-10-08 13:40:00,69.34,69.34,69.25,69.3,4698.0,62.5837,62.5837,62.5025,62.5476,4698.0
2020-10-08 13:45:00,69.31,69.31,69.24,69.25,5961.0,62.5566,62.5566,62.4935,62.5025,5961.0
2020-10-08 13:50:00,69.27,69.33,69.19,69.22,26096.0,62.5205,62.5747,62.4483,62.4754,26096.0
2020-10-08 13:55:00,69.16,69.17,69.12,69.17,4689.0,62.4213,62.4303,62.3852,62.4303,4689.0
2020-10-08 14:00:00,69.19,69.23,69.15,69.2,6542.0,62.4483,62.4844,62.4122,62.4574,6542.0
2020-10-08 14:05:00,69.2,69.27,69.18,69.26,6833.0,62.4574,62.5205,62.4393,62.5115,6833.0
2020-10-08 14:10:00,69.26,69.3,69.25,69.27,5296.0,62.5115,62.5476,62.5025,62.5205,5296.0
2020-10-08 14:15:00,69.28,69.28,69.22,69.23,7544.0,62.5296,62.5296,62.4754,62.4844,7544.0
2020-10-08 14:20:00,69.23,69.24,69.15,69.19,9095.0,62.4844,62.4935,62.4122,62.4483,9095.0
2020-10-08 14:25:00,69.19,69.19,69.11,69.12,6959.0,62.4483,62.4483,62.3761,62.3852,6959.0
2020-10-08 14:30:00,69.11,69.13,69.04,69.09,11004.0,62.3761,62.3942,62.313,62.3581,11004.0
2020-10-08 14:35:00,69.07,69.1,69.04,69.09,6432.0,62.34,62.3671,62.313,62.3581,6432.0
2020-10-08 14:40:00,69.09,69.11,69.05,69.1,8717.0,62.3581,62.3761,62.322,62.3671,8717.0
2020-10-08 14:45:00,69.1,69.12,69.06,69.08,6272.0,62.3671,62.3852,62.331,62.3491,6272.0
2020-10-08 14:50:00,69.09,69.09,69.0,69.02,7916.0,62.3581,62.3581,62.2769,62.2949,7916.0
2020-10-08 14:55:00,69.02,69.07,69.0,69.01,10724.0,62.2949,62.34,62.2769,62.2859,10724.0
2020-10-08 15:00:00,69.0,69.04,68.93,69.02,8473.0,62.2769,62.313,62.2137,62.2949,8473.0
2020-10-08 15:05:00,69.03,69.05,68.99,69.03,12793.0,62.3039,62.322,62.2678,62.3039,12793.0
2020-10-08 15:10:00,69.04,69.12,69.03,69.06,13052.0,62.313,62.3852,62.3039,62.331,13052.0
2020-10-08 15:15:00,69.06,69.08,69.0,69.08,12213.0,62.331,62.3491,62.2769,62.3491,12213.0
2020-10-08 15:20:00,69.08,69.09,69.02,69.04,8112.0,62.3491,62.3581,62.2949,62.313,8112.0
2020-10-08 15:25:00,69.05,69.13,69.04,69.09,11495.0,62.322,62.3942,62.313,62.3581,11495.0
2020-10-08 15:30:00,69.1,69.12,69.03,69.08,9168.0,62.3671,62.3852,62.3039,62.3491,9168.0
2020-10-08 15:35:00,69.08,69.21,69.07,69.11,35234.0,62.3491,62.4664,62.34,62.3761,35234.0
2020-10-08 15:40:00,69.11,69.2,69.1,69.14,17929.0,62.3761,62.4574,62.3671,62.4032,17929.0
2020-10-08 15:45:00,69.17,69.2,69.12,69.16,22948.0,62.4303,62.4574,62.3852,62.4213,22948.0
2020-10-08 15:50:00,69.16,69.25,69.09,69.23,39866.0,62.4213,62.5025,62.3581,62.4844,39866.0
2020-10-08 15:55:00,69.23,69.32,69.2,69.26,75386.0,62.4844,62.5657,62.4574,62.5115,75386.0
2020-10-09 09:30:00,70.0,70.57,69.95,70.57,72722.0,63.1794,63.6939,63.1343,63.6939,72722.0
2020-10-09 09:35:00,70.58,70.63,70.45,70.62,13399.0,63.7029,63.748,63.5856,63.739,13399.0
2020-10-09 09:40:00,70.6,70.69,70.29,70.37,21405.0,63.721,63.8022,63.4412,63.5134,21405.0
2020-10-09 09:45:00,70.38,70.38,70.1,70.25,22095.0,63.5224,63.5224,63.2697,63.4051,22095.0
2020-10-09 09:50:00,70.26,70.26,70.03,70.2,17752.0,63.4141,63.4141,63.2065,63.3599,17752.0
2020-10-09 09:55:00,70.23,70.44,70.23,70.39,14318.0,63.387,63.5765,63.387,63.5314,14318.0
2020-10-09 10:00:00,70.38,70.42,70.23,70.31,11521.0,63.5224,63.5585,63.387,63.4592,11521.0
2020-10-09 10:05:00,70.34,70.57,70.32,70.56,19098.0,63.4863,63.6939,63.4682,63.6849,19098.0
2020-10-09 10:10:00,70.53,70.57,70.4,70.5,56399.0,63.6578,63.6939,63.5404,63.6307,56399.0
2020-10-09 10:15:00,70.51,70.72,70.48,70.71,16612.0,63.6397,63.8293,63.6126,63.8202,16612.0
2020-10-09 10:20:00,70.7,70.73,70.6,70.71,46461.0,63.8112,63.8383,63.721,63.8202,46461.0
2020-10-09 10:25:00,70.71,70.79,70.65,70.72,56662.0,63.8202,63.8924,63.7661,63.8293,56662.0
2020-10-09 10:30:00,70.7,70.71,70.45,70.49,90083.0,63.8112,63.8202,63.5856,63.6217,90083.0
2020-10-09 10:35:00,70.51,70.56,70.46,70.49,19001.0,63.6397,63.6849,63.5946,63.6217,19001.0
2020-10-09 10:40:00,70.45,70.45,70.29,70.32,16781.0,63.5856,63.5856,63.4412,63.4682,16781.0
2020-10-09 10:45:00,70.31,70.52,70.29,70.5,31586.0,63.4592,63.6487,63.4412,63.6307,31586.0
2020-10-09 10:50:00,70.5,70.61,70.46,70.61,80059.0,63.6307,63.73,63.5946,63.73,80059.0
2020-10-09 10:55:00,70.62,70.72,70.54,70.54,13995.0,63.739,63.8293,63.6668,63.6668,13995.0
2020-10-09 11:00:00,70.56,70.63,70.54,70.59,10632.0,63.6849,63.748,63.6668,63.7119,10632.0
2020-10-09 11:05:00,70.59,70.71,70.53,70.53,18285.0,63.7119,63.8202,63.6578,63.6578,18285.0
2020-10-09 11:10:00,70.57,70.61,70.5,70.51,8611.0,63.6939,63.73,63.6307,63.6397,8611.0
2020-10-09 11:15:00,70.5,70.68,70.48,70.6,20380.0,63.6307,63.7932,63.6126,63.721,20380.0
2020-10-09 11:20:00,70.61,70.68,70.54,70.58,10735.0,63.73,63.7932,63.6668,63.7029,10735.0
2020-10-09 11:25:00,70.57,70.64,70.51,70.58,12539.0,63.6939,63.7571,63.6397,63.7029,12539.0
2020-10-09 11:30:00,70.58,70.58,70.53,70.58,10228.0,63.7029,63.7029,63.6578,63.7029,10228.0
2020-10-09 11:35:00,70.57,70.6,70.51,70.54,22270.0,63.6939,63.721,63.6397,63.6668,22270.0
2020-10-09 11:40:00,70.53,70.59,70.4,70.5,25572.0,63.6578,63.7119,63.5404,63.6307,25572.0
2020-10-09 11:45:00,70.5,70.84,70.5,70.76,14441.0,63.6307,63.9376,63.6307,63.8654,14441.0
2020-10-09 11:50:00,70.77,70.93,70.71,70.92,12512.0,63.8744,64.0188,63.8202,64.0098,12512.0
2020-10-09 11:55:00,70.9,71.06,70.9,71.05,41408.0,63.9917,64.1361,63.9917,64.1271,41408.0
2020-10-09 12:00:00,71.04,71.2,71.04,71.12,75318.0,64.1181,64.2625,64.1181,64.1903,75318.0
2020-10-09 12:05:00,71.1,71.13,71.05,71.09,5832.0,64.1722,64.1993,64.1271,64.1632,5832.0
2020-10-09 12:10:00,71.1,71.11,70.95,70.95,8244.0,64.1722,64.1813,64.0368,64.0368,8244.0
2020-10-09 12:15:00,70.97,70.98,70.86,70.98,21496.0,64.0549,64.0639,63.9556,64.0639,21496.0
2020-10-09 12:20:00,70.98,71.05,70.98,71.03,4902.0,64.0639,64.1271,64.0639,64.1091,4902.0
2020-10-09 12:25:00,71.02,71.08,70.95,70.95,11727.0,64.1,64.1542,64.0368,64.0368,11727.0
2020-10-09 12:30:00,70.96,71.02,70.93,71.01,5968.0,64.0459,64.1,64.0188,64.091,5968.0
2020-10-09 12:35:00,71.03,71.07,71.0,71.07,5573.0,64.1091,64.1452,64.082,64.1452,5573.0
2020-10-09 12:40:00,71.06,71.07,71.02,71.03,8285.0,64.1361,64.1452,64.1,64.1091,8285.0
2020-10-09 12:45:00,71.02,71.03,70.96,70.98,5365.0,64.1,64.1091,64.0459,64.0639,5365.0
2020-10-09 12:50:00,70.98,70.98,70.93,70.95,7410.0,64.0639,64.0639,64.0188,64.0368,7410.0
2020-10-09 12:55:00,70.93,70.95,70.9,70.95,15402.0,64.0188,64.0368,63.9917,64.0368,15402.0
2020-10-09 13:00:00,70.96,70.98,70.91,70.92,14727.0,64.0459,64.0639,64.0007,64.0098,14727.0
2020-10-09 13:05:00,70.91,70.91,70.83,70.86,12555.0,64.0007,64.0007,63.9285,63.9556,12555.0
2020-10-09 13:10:00,70.86,70.86,70.67,70.67,11832.0,63.9556,63.9556,63.7841,63.7841,11832.0
2020-10-09 13:15:00,70.71,70.73,70.65,70.68,6900.0,63.8202,63.8383,63.7661,63.7932,6900.0
2020-10-09 13:20:00,70.67,70.69,70.58,70.59,8468.0,63.7841,63.8022,63.7029,63.7119,8468.0
2020-10-09 13:25:00,70.6,70.66,70.57,70.61,6625.0,63.721,63.7751,63.6939,63.73,6625.0
2020-10-09 13:30:00,70.63,70.71,70.62,70.7,5557.0,63.748,63.8202,63.739,63.8112,5557.0
2020-10-09 13:35:00,70.69,70.7,70.59,70.64,17569.0,63.8022,63.8112,63.7119,63.7571,17569.0
2020-10-09 13:40:00,70.64,70.66,70.62,70.63,6258.0,63.7571,63.7751,63.739,63.748,6258.0
2020-10-09 13:45:00,70.62,70.67,70.59,70.65,11727.0,63.739,63.7841,63.7119,63.7661,11727.0
2020-10-09 13:50:00,70.64,70.64,70.59,70.6,22007.0,63.7571,63.7571,63.7119,63.721,22007.0
2020-10-09 13:55:00,70.6,70.65,70.4,70.45,49151.0,63.721,63.7661,63.5404,63.5856,49151.0
2020-10-09 14:00:00,70.46,70.46,70.35,70.37,13682.0,63.5946,63.5946,63.4953,63.5134,13682.0
2020-10-09 14:05:00,70.37,70.4,70.27,70.28,16498.0,63.5134,63.5404,63.4231,63.4321,16498.0
2020-10-09 14:10:00,70.28,70.3,70.18,70.23,15995.0,63.4321,63.4502,63.3419,63.387,15995.0
2020-10-09 14:15:00,70.22,70.25,70.16,70.23,18005.0,63.378,63.4051,63.3238,63.387,18005.0
2020-10-09 14:20:00,70.24,70.33,70.23,70.26,14632.0,63.396,63.4773,63.387,63.4141,14632.0
2020-10-09 14:25:00,70.26,70.26,70.14,70.17,22226.0,63.4141,63.4141,63.3058,63.3329,22226.0
2020-10-09 14:30:00,70.18,70.23,70.15,70.19,18771.0,63.3419,63.387,63.3148,63.3509,18771.0
2020-10-09 14:35:00,70.19,70.2,70.03,70.07,27055.0,63.3509,63.3599,63.2065,63.2426,27055.0
2020-10-09 14:40:00,70.05,70.16,70.02,70.13,14416.0,63.2245,63.3238,63.1975,63.2967,14416.0
2020-10-09 14:45:00,70.14,70.22,70.12,70.16,28495.0,63.3058,63.378,63.2877,63.3238,28495.0
2020-10-09 14:50:00,70.15,70.16,70.07,70.09,11852.0,63.3148,63.3238,63.2426,63.2606,11852.0
2020-10-09 14:55:00,70.09,70.11,70.03,70.09,20775.0,63.2606,63.2787,63.2065,63.2606,20775.0
2020-10-09 15:00:00,70.1,70.15,70.08,70.12,24177.0,63.2697,63.3148,63.2516,63.2877,24177.0
2020-10-09 15:05:00,70.13,70.13,70.06,70.08,23045.0,63.2967,63.2967,63.2336,63.2516,23045.0
2020-10-09 15:10:00,70.08,70.17,70.06,70.15,25720.0,63.2516,63.3329,63.2336,63.3148,25720.0
2020-10-09 15:15:00,70.14,70.17,70.13,70.16,22310.0,63.3058,63.3329,63.2967,63.3238,22310.0
2020-10-09 15:20:00,70.16,70.28,70.16,70.2,29524.0,63.3238,63.4321,63.3238,63.3599,29524.0
2020-10-09 15:25:00,70.2,70.23,70.18,70.2,36383.0,63.3599,63.387,63.3419,63.3599,36383.0
2020-10-09 15:30:00,70.2,70.21,70.03,70.09,32756.0,63.3599,63.369,63.2065,63.2606,32756.0
2020-10-09 15:35:00,70.08,70.12,70.03,70.06,45015.0,63.2516,63.2877,63.2065,63.2336,45015.0
2020-10-09 15:40:00,70.06,70.07,69.96,69.98,65011.0,63.2336,63.2426,63.1433,63.1614,65011.0
2020-10-09 15:45:00,69.98,70.05,69.95,69.95,60603.0,63.1614,63.2245,63.1343,63.1343,60603.0
2020-10-09 15:50:00,69.96,70.02,69.94,69.96,70711.0,63.1433,63.1975,63.1253,63.1433,70711.0
2020-10-09 15:55:00,69.96,70.0,69.9,69.96,133261.0,63.1433,63.1794,63.0892,63.1433,133261.0
2020-10-12 09:30:00,70.3,70.37,69.77,69.93,71730.0,63.4502,63.5134,62.9718,63.1162,71730.0
2020-10-12 09:35:00,69.92,70.04,69.87,69.94,22152.0,63.1072,63.2155,63.0621,63.1253,22152.0
2020-10-12 09:40:00,69.93,70.25,69.89,70.17,14438.0,63.1162,63.4051,63.0801,63.3329,14438.0
2020-10-12 09:45:00,70.19,70.3,69.94,70.03,13397.0,63.3509,63.4502,63.1253,63.2065,13397.0
2020-10-12 09:50:00,70.01,70.34,70.0,70.33,6069.0,63.1884,63.4863,63.1794,63.4773,6069.0
2020-10-12 09:55:00,70.36,70.47,70.22,70.27,9072.0,63.5043,63.6036,63.378,63.4231,9072.0
2020-10-12 10:00:00,70.28,70.35,70.15,70.18,28991.0,63.4321,63.4953,63.3148,63.3419,28991.0
2020-10-12 10:05:00,70.17,70.17,69.94,70.03,14822.0,63.3329,63.3329,63.1253,63.2065,14822.0
2020-10-12 10:10:00,70.03,70.11,69.99,70.1,8191.0,63.2065,63.2787,63.1704,63.2697,8191.0
2020-10-12 10:15:00,70.09,70.12,69.92,69.92,6511.0,63.2606,63.2877,63.1072,63.1072,6511.0
2020-10-12 10:20:00,69.9,69.9,69.72,69.73,15071.0,63.0892,63.0892,62.9267,62.9357,15071.0
2020-10-12 10:25:00,69.75,69.9,69.69,69.89,18456.0,62.9538,63.0892,62.8996,63.0801,18456.0
2020-10-12 10:30:00,69.85,69.85,69.73,69.8,9589.0,63.044,63.044,62.9357,62.9989,9589.0
2020-10-12 10:35:00,69.78,69.79,69.7,69.72,14915.0,62.9809,62.9899,62.9086,62.9267,14915.0
2020-10-12 10:40:00,69.73,69.85,69.72,69.81,16018.0,62.9357,63.044,62.9267,63.0079,16018.0
2020-10-12 10:45:00,69.79,69.84,69.6,69.65,13967.0,62.9899,63.035,62.8184,62.8635,13967.0
2020-10-12 10:50:00,69.66,69.8,69.62,69.78,31482.0,62.8725,62.9989,62.8364,62.9809,31482.0
2020-10-12 10:55:00,69.8,69.81,69.4,69.54,11070.0,62.9989,63.0079,62.6379,62.7642,11070.0
2020-10-12 11:00:00,69.52,69.68,69.52,69.67,6507.0,62.7462,62.8906,62.7462,62.8816,6507.0
2020-10-12 11:05:00,69.67,69.82,69.62,69.77,4279.0,62.8816,63.017,62.8364,62.9718,4279.0
2020-10-12 11:10:00,69.82,69.88,69.77,69.88,5385.0,63.017,63.0711,62.9718,63.0711,5385.0
2020-10-12 11:15:00,69.92,70.05,69.92,69.98,11204.0,63.1072,63.2245,63.1072,63.1614,11204.0
2020-10-12 11:20:00,70.0,70.09,69.99,70.02,7348.0,63.1794,63.2606,63.1704,63.1975,7348.0
2020-10-12 11:25:00,70.04,70.08,69.96,69.99,7859.0,63.2155,63.2516,63.1433,63.1704,7859.0
2020-10-12 11:30:00,69.96,70.01,69.86,69.91,7440.0,63.1433,63.1884,63.0531,63.0982,7440.0
2020-10-12 11:35:00,69.87,69.95,69.82,69.83,17875.0,63.0621,63.1343,63.017,63.026,17875.0
2020-10-12 11:40:00,69.86,69.89,69.82,69.85,26660.0,63.0531,63.0801,63.017,63.044,26660.0
2020-10-12 11:45:00,69.85,69.9,69.81,69.89,34497.0,63.044,63.0892,63.0079,63.0801,34497.0
2020-10-12 11:50:00,69.9,69.93,69.89,69.89,9295.0,63.0892,63.1162,63.0801,63.0801,9295.0
2020-10-12 11:55:00,69.91,69.91,69.82,69.91,11836.0,63.0982,63.0982,63.017,63.0982,11836.0
2020-10-12 12:00:00,69.94,69.94,69.84,69.86,7051.0,63.1253,63.1253,63.035,63.0531,7051.0
2020-10-12 12:05:00,69.83,69.88,69.83,69.85,4545.0,63.026,63.0711,63.026,63.044,4545.0
2020-10-12 12:10:00,69.85,69.93,69.84,69.88,7011.0,63.044,63.1162,63.035,63.0711,7011.0
2020-10-12 12:15:00,69.86,69.9,69.84,69.88,2836.0,63.0531,63.0892,63.035,63.0711,2836.0
2020-10-12 12:20:00,69.88,69.93,69.88,69.93,3811.0,63.0711,63.1162,63.0711,63.1162,3811.0
2020-10-12 12:25:00,69.93,70.03,69.91,69.95,9725.0,63.1162,63.2065,63.0982,63.1343,9725.0
2020-10-12 12:30:00,69.94,70.04,69.93,70.0,11902.0,63.1253,63.2155,63.1162,63.1794,11902.0
2020-10-12 12:35:00,70.01,70.04,69.95,70.01,6668.0,63.1884,63.2155,63.1343,63.1884,6668.0
2020-10-12 12:40:00,70.03,70.06,69.94,69.96,16354.0,63.2065,63.2336,63.1253,63.1433,16354.0
2020-10-12 12:45:00,69.96,69.98,69.88,69.9,25327.0,63.1433,63.1614,63.0711,63.0892,25327.0
2020-10-12 12:50:00,69.95,69.95,69.87,69.91,4106.0,63.1343,63.1343,63.0621,63.0982,4106.0
2020-10-12 12:55:00,69.91,69.92,69.89,69.92,6765.0,63.0982,63.1072,63.0801,63.1072,6765.0
2020-10-12 13:00:00,69.92,69.93,69.9,69.91,8477.0,63.1072,63.1162,63.0892,63.0982,8477.0
2020-10-12 13:05:00,69.9,69.91,69.89,69.89,4571.0,63.0892,63.0982,63.0801,63.0801,4571.0
2020-10-12 13:10:00,69.89,69.93,69.89,69.92,18175.0,63.0801,63.1162,63.0801,63.1072,18175.0
2020-10-12 13:15:00,69.93,70.03,69.93,70.03,6963.0,63.1162,63.2065,63.1162,63.2065,6963.0
2020-10-12 13:20:00,70.04,70.1,70.01,70.08,9347.0,63.2155,63.2697,63.1884,63.2516,9347.0
2020-10-12 13:25:00,70.09,70.09,70.02,70.03,9592.0,63.2606,63.2606,63.1975,63.2065,9592.0
2020-10-12 13:30:00,70.05,70.08,69.98,69.99,10278.0,63.2245,63.2516,63.1614,63.1704,10278.0
2020-10-12 13:35:00,69.98,69.98,69.89,69.94,20853.0,63.1614,63.1614,63.0801,63.1253,20853.0
2020-10-12 13:40:00,69.92,69.98,69.88,69.97,18683.0,63.1072,63.1614,63.0711,63.1523,18683.0
2020-10-12 13:45:00,69.97,69.97,69.86,69.92,12537.0,63.1523,63.1523,63.0531,63.1072,12537.0
2020-10-12 13:50:00,69.92,69.97,69.92,69.95,7442.0,63.1072,63.1523,63.1072,63.1343,7442.0
2020-10-12 13:55:00,69.93,69.98,69.92,69.98,6276.0,63.1162,63.1614,63.1072,63.1614,6276.0
2020-10-12 14:00:00,69.97,70.0,69.9,69.9,9518.0,63.1523,63.1794,63.0892,63.0892,9518.0
2020-10-12 14:05:00,69.9,69.93,69.71,69.72,23080.0,63.0892,63.1162,62.9177,62.9267,23080.0
2020-10-12 14:10:00,69.72,69.72,69.59,69.62,19924.0,62.9267,62.9267,62.8094,62.8364,19924.0
2020-10-12 14:15:00,69.62,69.62,69.53,69.54,17913.0,62.8364,62.8364,62.7552,62.7642,17913.0
2020-10-12 14:20:00,69.54,69.54,69.35,69.36,26138.0,62.7642,62.7642,62.5927,62.6018,26138.0
2020-10-12 14:25:00,69.36,69.41,69.32,69.39,26058.0,62.6018,62.6469,62.5657,62.6289,26058.0
2020-10-12 14:30:00,69.41,69.43,69.26,69.28,27545.0,62.6469,62.665,62.5115,62.5296,27545.0
2020-10-12 14:35:00,69.28,69.46,69.21,69.46,22982.0,62.5296,62.692,62.4664,62.692,22982.0
2020-10-12 14:40:00,69.46,69.61,69.45,69.59,31068.0,62.692,62.8274,62.683,62.8094,31068.0
2020-10-12 14:45:00,69.59,69.6,69.46,69.54,16074.0,62.8094,62.8184,62.692,62.7642,16074.0
2020-10-12 14:50:00,69.53,69.63,69.47,69.59,23048.0,62.7552,62.8455,62.7011,62.8094,23048.0
2020-10-12 14:55:00,69.59,69.66,69.56,69.65,7627.0,62.8094,62.8725,62.7823,62.8635,7627.0
2020-10-12 15:00:00,69.63,69.67,69.6,69.66,9237.0,62.8455,62.8816,62.8184,62.8725,9237.0
2020-10-12 15:05:00,69.67,69.71,69.61,69.64,14055.0,62.8816,62.9177,62.8274,62.8545,14055.0
2020-10-12 15:10:00,69.65,69.68,69.6,69.63,7706.0,62.8635,62.8906,62.8184,62.8455,7706.0
2020-10-12 15:15:00,69.64,69.72,69.6,69.69,15589.0,62.8545,62.9267,62.8184,62.8996,15589.0
2020-10-12 15:20:00,69.71,69.77,69.68,69.73,11697.0,62.9177,62.9718,62.8906,62.9357,11697.0
2020-10-12 15:25:00,69.74,69.75,69.63,69.71,16292.0,62.9447,62.9538,62.8455,62.9177,16292.0
2020-10-12 15:30:00,69.73,69.75,69.66,69.67,23161.0,62.9357,62.9538,62.8725,62.8816,23161.0
2020-10-12 15:35:00,69.67,69.7,69.62,69.68,23739.0,62.8816,62.9086,62.8364,62.8906,23739.0
2020-10-12 15:40:00,69.68,69.77,69.66,69.69,17635.0,62.8906,62.9718,62.8725,62.8996,17635.0
2020-10-12 15:45:00,69.69,69.76,69.43,69.43,38421.0,62.8996,62.9628,62.665,62.665,38421.0
2020-10-12 15:50:00,69.46,69.61,69.46,69.58,41133.0,62.692,62.8274,62.692,62.8003,41133.0
2020-10-12 15:55:00,69.59,69.66,69.52,69.56,89443.0,62.8094,62.8725,62.7462,62.7823,89443.0
2020-10-13 09:30:00,69.65,69.88,69.34,69.88,63480.0,62.8635,63.0711,62.5837,63.0711,63480.0
2020-10-13 09:35:00,69.88,69.98,69.74,69.81,17991.0,63.0711,63.1614,62.9447,63.0079,17991.0
2020-10-13 09:40:00,69.88,69.9,69.49,69.49,20963.0,63.0711,63.0892,62.7191,62.7191,20963.0
2020-10-13 09:45:00,69.57,69.7,69.57,69.7,12800.0,62.7913,62.9086,62.7913,62.9086,12800.0
2020-10-13 09:50:00,69.68,69.75,69.48,69.54,29175.0,62.8906,62.9538,62.7101,62.7642,29175.0
2020-10-13 09:55:00,69.53,69.64,69.48,69.63,17615.0,62.7552,62.8545,62.7101,62.8455,17615.0
2020-10-13 10:00:00,69.63,69.9,69.56,69.9,18863.0,62.8455,63.0892,62.7823,63.0892,18863.0
2020-10-13 10:05:00,69.9,69.92,69.5,69.59,13942.0,63.0892,63.1072,62.7281,62.8094,13942.0
2020-10-13 10:10:00,69.57,69.57,69.42,69.45,12586.0,62.7913,62.7913,62.6559,62.683,12586.0
2020-10-13 10:15:00,69.48,69.56,69.37,69.44,15995.0,62.7101,62.7823,62.6108,62.674,15995.0
2020-10-13 10:20:00,69.44,69.53,69.4,69.52,85404.0,62.674,62.7552,62.6379,62.7462,85404.0
2020-10-13 10:25:00,69.51,69.71,69.51,69.67,47127.0,62.7372,62.9177,62.7372,62.8816,47127.0
2020-10-13 10:30:00,69.65,69.77,69.61,69.75,11255.0,62.8635,62.9718,62.8274,62.9538,11255.0
2020-10-13 10:35:00,69.75,69.81,69.52,69.56,10922.0,62.9538,63.0079,62.7462,62.7823,10922.0
2020-10-13 10:40:00,69.57,69.61,69.47,69.58,12158.0,62.7913,62.8274,62.7011,62.8003,12158.0
2020-10-13 10:45:00,69.57,69.58,69.4,69.4,10938.0,62.7913,62.8003,62.6379,62.6379,10938.0
2020-10-13 10:50:00,69.43,69.43,69.33,69.42,5359.0,62.665,62.665,62.5747,62.6559,5359.0
2020-10-13 10:55:00,69.4,69.53,69.25,69.29,7315.0,62.6379,62.7552,62.5025,62.5386,7315.0
2020-10-13 11:00:00,69.33,69.35,69.27,69.31,4577.0,62.5747,62.5927,62.5205,62.5566,4577.0
2020-10-13 11:05:00,69.31,69.32,69.1,69.13,9459.0,62.5566,62.5657,62.3671,62.3942,9459.0
2020-10-13 11:10:00,69.1,69.11,69.03,69.05,7633.0,62.3671,62.3761,62.3039,62.322,7633.0
2020-10-13 11:15:00,69.07,69.09,68.96,69.02,12600.0,62.34,62.3581,62.2407,62.2949,12600.0
2020-10-13 11:20:00,69.05,69.07,68.87,68.88,9185.0,62.322,62.34,62.1595,62.1685,9185.0
2020-10-13 11:25:00,68.9,68.9,68.8,68.86,7950.0,62.1866,62.1866,62.0963,62.1505,7950.0
2020-10-13 11:30:00,68.9,68.91,68.76,68.77,8234.0,62.1866,62.1956,62.0602,62.0693,8234.0
2020-10-13 11:35:00,68.75,68.79,68.66,68.66,15416.0,62.0512,62.0873,61.97,61.97,15416.0
2020-10-13 11:40:00,68.66,68.71,68.63,68.71,8738.0,61.97,62.0151,61.9429,62.0151,8738.0
2020-10-13 11:45:00,68.7,68.88,68.7,68.88,12060.0,62.0061,62.1685,62.0061,62.1685,12060.0
2020-10-13 11:50:00,68.87,68.9,68.84,68.9,11750.0,62.1595,62.1866,62.1324,62.1866,11750.0
2020-10-13 11:55:00,68.9,68.93,68.81,68.81,5704.0,62.1866,62.2137,62.1054,62.1054,5704.0
2020-10-13 12:00:00,68.81,68.9,68.78,68.86,41176.0,62.1054,62.1866,62.0783,62.1505,41176.0
2020-10-13 12:05:00,68.86,68.91,68.85,68.88,3650.0,62.1505,62.1956,62.1415,62.1685,3650.0
2020-10-13 12:10:00,68.87,68.89,68.76,68.83,7474.0,62.1595,62.1776,62.0602,62.1234,7474.0
2020-10-13 12:15:00,68.82,69.18,68.82,69.15,6398.0,62.1144,62.4393,62.1144,62.4122,6398.0
2020-10-13 12:20:00,69.17,69.26,69.11,69.26,6924.0,62.4303,62.5115,62.3761,62.5115,6924.0
2020-10-13 12:25:00,69.23,69.23,69.13,69.17,10302.0,62.4844,62.4844,62.3942,62.4303,10302.0
2020-10-13 12:30:00,69.17,69.23,69.11,69.11,11752.0,62.4303,62.4844,62.3761,62.3761,11752.0
2020-10-13 12:35:00,69.11,69.11,69.01,69.03,9604.0,62.3761,62.3761,62.2859,62.3039,9604.0
2020-10-13 12:40:00,69.05,69.1,69.01,69.1,7861.0,62.322,62.3671,62.2859,62.3671,7861.0
2020-10-13 12:45:00,69.09,69.24,69.09,69.22,1896.0,62.3581,62.4935,62.3581,62.4754,1896.0
2020-10-13 12:50:00,69.25,69.32,69.25,69.3,5013.0,62.5025,62.5657,62.5025,62.5476,5013.0
2020-10-13 12:55:00,69.29,69.31,69.22,69.22,14357.0,62.5386,62.5566,62.4754,62.4754,14357.0
2020-10-13 13:00:00,69.22,69.29,69.2,69.22,11686.0,62.4754,62.5386,62.4574,62.4754,11686.0
2020-10-13 13:05:00,69.25,69.26,69.08,69.08,6217.0,62.5025,62.5115,62.3491,62.3491,6217.0
2020-10-13 13:10:00,69.1,69.16,69.04,69.07,11567.0,62.3671,62.4213,62.313,62.34,11567.0
2020-10-13 13:15:00,69.06,69.09,68.96,69.05,21225.0,62.331,62.3581,62.2407,62.322,21225.0
2020-10-13 13:20:00,69.05,69.07,68.94,69.01,11004.0,62.322,62.34,62.2227,62.2859,11004.0
2020-10-13 13:25:00,69.01,69.1,68.99,69.09,5897.0,62.2859,62.3671,62.2678,62.3581,5897.0
2020-10-13 13:30:00,69.09,69.16,69.08,69.09,12955.0,62.3581,62.4213,62.3491,62.3581,12955.0
2020-10-13 13:35:00,69.09,69.11,69.04,69.07,18856.0,62.3581,62.3761,62.313,62.34,18856.0
2020-10-13 13:40:00,69.09,69.12,69.01,69.04,19826.0,62.3581,62.3852,62.2859,62.313,19826.0
2020-10-13 13:45:00,69.05,69.1,69.02,69.08,7003.0,62.322,62.3671,62.2949,62.3491,7003.0
2020-10-13 13:50:00,69.08,69.1,68.99,69.01,9630.0,62.3491,62.3671,62.2678,62.2859,9630.0
2020-10-13 13:55:00,69.02,69.03,68.85,68.95,9249.0,62.2949,62.3039,62.1415,62.2317,9249.0
2020-10-13 14:00:00,68.95,68.98,68.88,68.96,7006.0,62.2317,62.2588,62.1685,62.2407,7006.0
2020-10-13 14:05:00,68.96,68.99,68.9,68.96,6688.0,62.2407,62.2678,62.1866,62.2407,6688.0
2020-10-13 14:10:00,68.97,68.99,68.95,68.97,6048.0,62.2498,62.2678,62.2317,62.2498,6048.0
2020-10-13 14:15:00,68.94,69.0,68.92,68.99,4777.0,62.2227,62.2769,62.2046,62.2678,4777.0
2020-10-13 14:20:00,68.98,68.98,68.92,68.95,7724.0,62.2588,62.2588,62.2046,62.2317,7724.0
2020-10-13 14:25:00,68.96,68.97,68.81,68.81,7888.0,62.2407,62.2498,62.1054,62.1054,7888.0
2020-10-13 14:30:00,68.76,68.78,68.66,68.77,9787.0,62.0602,62.0783,61.97,62.0693,9787.0
2020-10-13 14:35:00,68.77,68.77,68.57,68.61,8101.0,62.0693,62.0693,61.8887,61.9249,8101.0
2020-10-13 14:40:00,68.63,68.67,68.58,68.66,7192.0,61.9429,61.979,61.8978,61.97,7192.0
2020-10-13 14:45:00,68.65,68.65,68.45,68.65,16434.0,61.961,61.961,61.7804,61.961,16434.0
2020-10-13 14:50:00,68.63,68.69,68.59,68.59,8637.0,61.9429,61.9971,61.9068,61.9068,8637.0
2020-10-13 14:55:00,68.61,68.74,68.6,68.73,10005.0,61.9249,62.0422,61.9158,62.0332,10005.0
2020-10-13 15:00:00,68.69,68.76,68.67,68.73,8545.0,61.9971,62.0602,61.979,62.0332,8545.0
2020-10-13 15:05:00,68.73,68.8,68.72,68.75,11858.0,62.0332,62.0963,62.0241,62.0512,11858.0
2020-10-13 15:10:00,68.78,68.83,68.77,68.79,8970.0,62.0783,62.1234,62.0693,62.0873,8970.0
2020-10-13 15:15:00,68.79,68.81,68.71,68.71,15892.0,62.0873,62.1054,62.0151,62.0151,15892.0
2020-10-13 15:20:00,68.7,68.81,68.69,68.78,15183.0,62.0061,62.1054,61.9971,62.0783,15183.0
2020-10-13 15:25:00,68.78,68.9,68.78,68.86,16532.0,62.0783,62.1866,62.0783,62.1505,16532.0
2020-10-13 15:30:00,68.86,68.95,68.85,68.95,14186.0,62.1505,62.2317,62.1415,62.2317,14186.0
2020-10-13 15:35:00,68.94,68.95,68.82,68.92,23698.0,62.2227,62.2317,62.1144,62.2046,23698.0
2020-10-13 15:40:00,68.9,68.98,68.9,68.92,18516.0,62.1866,62.2588,62.1866,62.2046,18516.0
2020-10-13 15:45:00,68.91,68.98,68.83,68.83,22490.0,62.1956,62.2588,62.1234,62.1234,22490.0
2020-10-13 15:50:00,68.86,68.96,68.85,68.95,52956.0,62.1505,62.2407,62.1415,62.2317,52956.0
2020-10-13 15:55:00,68.95,69.0,68.86,68.86,105757.0,62.2317,62.2769,62.1505,62.1505,105757.0
2020-10-14 09:30:00,69.08,69.74,69.08,69.59,37558.0,62.3491,62.9447,62.3491,62.8094,37558.0
2020-10-14 09:35:00,69.51,69.57,69.23,69.23,2465.0,62.7372,62.7913,62.4844,62.4844,2465.0
2020-10-14 09:40:00,69.28,69.51,69.22,69.51,2200.0,62.5296,62.7372,62.4754,62.7372,2200.0
2020-10-14 09:45:00,69.57,69.66,69.49,69.58,11682.0,62.7913,62.8725,62.7191,62.8003,11682.0
2020-10-14 09:50:00,69.54,69.64,69.54,69.59,7341.0,62.7642,62.8545,62.7642,62.8094,7341.0
2020-10-14 09:55:00,69.61,69.69,69.56,69.64,11878.0,62.8274,62.8996,62.7823,62.8545,11878.0
2020-10-14 10:00:00,69.67,69.8,69.64,69.72,9243.0,62.8816,62.9989,62.8545,62.9267,9243.0
2020-10-14 10:05:00,69.69,69.73,69.58,69.59,8203.0,62.8996,62.9357,62.8003,62.8094,8203.0
2020-10-14 10:10:00,69.61,69.61,69.5,69.56,19507.0,62.8274,62.8274,62.7281,62.7823,19507.0
2020-10-14 10:15:00,69.59,69.63,69.56,69.6,2347.0,62.8094,62.8455,62.7823,62.8184,2347.0
2020-10-14 10:20:00,69.59,69.91,69.59,69.86,12092.0,62.8094,63.0982,62.8094,63.0531,12092.0
2020-10-14 10:25:00,69.84,69.84,69.68,69.72,5768.0,63.035,63.035,62.8906,62.9267,5768.0
2020-10-14 10:30:00,69.7,69.82,69.57,69.61,11230.0,62.9086,63.017,62.7913,62.8274,11230.0
2020-10-14 10:35:00,69.61,69.9,69.61,69.83,6373.0,62.8274,63.0892,62.8274,63.026,6373.0
2020-10-14 10:40:00,69.81,69.86,69.66,69.75,11889.0,63.0079,63.0531,62.8725,62.9538,11889.0
2020-10-14 10:45:00,69.73,69.9,69.71,69.87,8657.0,62.9357,63.0892,62.9177,63.0621,8657.0
2020-10-14 10:50:00,69.87,69.98,69.77,69.98,16560.0,63.0621,63.1614,62.9718,63.1614,16560.0
2020-10-14 10:55:00,69.92,69.95,69.81,69.81,16257.0,63.1072,63.1343,63.0079,63.0079,16257.0
2020-10-14 11:00:00,69.84,69.88,69.72,69.74,10056.0,63.035,63.0711,62.9267,62.9447,10056.0
2020-10-14 11:05:00,69.74,69.88,69.73,69.86,19544.0,62.9447,63.0711,62.9357,63.0531,19544.0
2020-10-14 11:10:00,69.88,69.94,69.84,69.86,9842.0,63.0711,63.1253,63.035,63.0531,9842.0
2020-10-14 11:15:00,69.87,69.9,69.74,69.83,14480.0,63.0621,63.0892,62.9447,63.026,14480.0
2020-10-14 11:20:00,69.84,69.96,69.83,69.91,11240.0,63.035,63.1433,63.026,63.0982,11240.0
2020-10-14 11:25:00,69.89,69.98,69.85,69.97,13288.0,63.0801,63.1614,63.044,63.1523,13288.0
2020-10-14 11:30:00,69.98,70.05,69.91,69.98,21441.0,63.1614,63.2245,63.0982,63.1614,21441.0
2020-10-14 11:35:00,70.0,70.14,70.0,70.03,10362.0,63.1794,63.3058,63.1794,63.2065,10362.0
2020-10-14 11:40:00,70.01,70.02,69.87,69.89,17867.0,63.1884,63.1975,63.0621,63.0801,17867.0
2020-10-14 11:45:00,69.89,69.89,69.57,69.64,41256.0,63.0801,63.0801,62.7913,62.8545,41256.0
2020-10-14 11:50:00,69.69,69.81,69.58,69.58,16643.0,62.8996,63.0079,62.8003,62.8003,16643.0
2020-10-14 11:55:00,69.59,69.67,69.52,69.62,13287.0,62.8094,62.8816,62.7462,62.8364,13287.0
2020-10-14 12:00:00,69.66,69.85,69.66,69.82,10424.0,62.8725,63.044,62.8725,63.017,10424.0
2020-10-14 12:05:00,69.85,69.92,69.8,69.92,9652.0,63.044,63.1072,62.9989,63.1072,9652.0
2020-10-14 12:10:00,69.9,69.9,69.67,69.78,15346.0,63.0892,63.0892,62.8816,62.9809,15346.0
2020-10-14 12:15:00,69.78,69.87,69.61,69.62,11559.0,62.9809,63.0621,62.8274,62.8364,11559.0
2020-10-14 12:20:00,69.67,69.75,69.66,69.67,7276.0,62.8816,62.9538,62.8725,62.8816,7276.0
2020-10-14 12:25:00,69.67,69.81,69.67,69.75,9460.0,62.8816,63.0079,62.8816,62.9538,9460.0
2020-10-14 12:30:00,69.7,69.83,69.67,69.8,9504.0,62.9086,63.026,62.8816,62.9989,9504.0
2020-10-14 12:35:00,69.76,69.81,69.65,69.81,12285.0,62.9628,63.0079,62.8635,63.0079,12285.0
2020-10-14 12:40:00,69.83,69.88,69.74,69.8,9721.0,63.026,63.0711,62.9447,62.9989,9721.0
2020-10-14 12:45:00,69.76,69.84,69.73,69.84,5524.0,62.9628,63.035,62.9357,63.035,5524.0
2020-10-14 12:50:00,69.82,69.86,69.77,69.77,5918.0,63.017,63.0531,62.9718,62.9718,5918.0
2020-10-14 12:55:00,69.75,69.84,69.7,69.83,13492.0,62.9538,63.035,62.9086,63.026,13492.0
2020-10-14 13:00:00,69.82,69.89,69.78,69.84,11904.0,63.017,63.0801,62.9809,63.035,11904.0
2020-10-14 13:05:00,69.85,69.89,69.82,69.87,12950.0,63.044,63.0801,63.017,63.0621,12950.0
2020-10-14 13:10:00,69.88,69.89,69.79,69.87,14841.0,63.0711,63.0801,62.9899,63.0621,14841.0
2020-10-14 13:15:00,69.87,69.91,69.77,69.87,11178.0,63.0621,63.0982,62.9718,63.0621,11178.0
2020-10-14 13:20:00,69.84,69.85,69.7,69.77,14740.0,63.035,63.044,62.9086,62.9718,14740.0
2020-10-14 13:25:00,69.76,69.84,69.72,69.73,10801.0,62.9628,63.035,62.9267,62.9357,10801.0
2020-10-14 13:30:00,69.77,69.85,69.72,69.74,9195.0,62.9718,63.044,62.9267,62.9447,9195.0
2020-10-14 13:35:00,69.75,69.77,69.68,69.69,10387.0,62.9538,62.9718,62.8906,62.8996,10387.0
2020-10-14 13:40:00,69.68,69.73,69.63,69.64,11540.0,62.8906,62.9357,62.8455,62.8545,11540.0
2020-10-14 13:45:00,69.65,69.75,69.61,69.75,9520.0,62.8635,62.9538,62.8274,62.9538,9520.0
2020-10-14 13:50:00,69.75,69.75,69.66,69.73,4755.0,62.9538,62.9538,62.8725,62.9357,4755.0
2020-10-14 13:55:00,69.72,69.73,69.63,69.67,17993.0,62.9267,62.9357,62.8455,62.8816,17993.0
2020-10-14 14:00:00,69.67,69.68,69.6,69.64,9269.0,62.8816,62.8906,62.8184,62.8545,9269.0
2020-10-14 14:05:00,69.67,69.78,69.67,69.78,9247.0,62.8816,62.9809,62.8816,62.9809,9247.0
2020-10-14 14:10:00,69.75,69.76,69.69,69.72,8338.0,62.9538,62.9628,62.8996,62.9267,8338.0
2020-10-14 14:15:00,69.73,69.79,69.7,69.74,14335.0,62.9357,62.9899,62.9086,62.9447,14335.0
2020-10-14 14:20:00,69.72,69.77,69.65,69.7,11315.0,62.9267,62.9718,62.8635,62.9086,11315.0
2020-10-14 14:25:00,69.71,69.74,69.61,69.7,11551.0,62.9177,62.9447,62.8274,62.9086,11551.0
2020-10-14 14:30:00,69.67,69.69,69.51,69.51,11984.0,62.8816,62.8996,62.7372,62.7372,11984.0
2020-10-14 14:35:00,69.53,69.64,69.44,69.48,11915.0,62.7552,62.8545,62.674,62.7101,11915.0
2020-10-14 14:40:00,69.46,69.54,69.43,69.51,9234.0,62.692,62.7642,62.665,62.7372,9234.0
2020-10-14 14:45:00,69.52,69.6,69.46,69.58,10664.0,62.7462,62.8184,62.692,62.8003,10664.0
2020-10-14 14:50:00,69.58,69.66,69.57,69.65,11547.0,62.8003,62.8725,62.7913,62.8635,11547.0
2020-10-14 14:55:00,69.65,69.71,69.55,69.55,16688.0,62.8635,62.9177,62.7733,62.7733,16688.0
2020-10-14 15:00:00,69.59,69.69,69.55,69.69,16387.0,62.8094,62.8996,62.7733,62.8996,16387.0
2020-10-14 15:05:00,69.68,69.87,69.64,69.7,14229.0,62.8906,63.0621,62.8545,62.9086,14229.0
2020-10-14 15:10:00,69.72,69.83,69.69,69.79,20678.0,62.9267,63.026,62.8996,62.9899,20678.0
2020-10-14 15:15:00,69.8,69.82,69.7,69.8,11207.0,62.9989,63.017,62.9086,62.9989,11207.0
2020-10-14 15:20:00,69.79,69.8,69.69,69.71,11303.0,62.9899,62.9989,62.8996,62.9177,11303.0
2020-10-14 15:25:00,69.71,69.77,69.67,69.67,10929.0,62.9177,62.9718,62.8816,62.8816,10929.0
2020-10-14 15:30:00,69.67,69.72,69.63,69.67,16538.0,62.8816,62.9267,62.8455,62.8816,16538.0
2020-10-14 15:35:00,69.68,69.7,69.49,69.5,25527.0,62.8906,62.9086,62.7191,62.7281,25527.0
2020-10-14 15:40:00,69.52,69.61,69.44,69.49,27541.0,62.7462,62.8274,62.674,62.7191,27541.0
2020-10-14 15:45:00,69.48,69.56,69.47,69.55,25584.0,62.7101,62.7823,62.7011,62.7733,25584.0
2020-10-14 15:50:00,69.54,69.6,69.42,69.44,53971.0,62.7642,62.8184,62.6559,62.674,53971.0
2020-10-14 15:55:00,69.44,69.48,69.3,69.35,105701.0,62.674,62.7101,62.5476,62.5927,105701.0
2020-10-15 09:30:00,68.47,68.67,68.31,68.54,40613.0,61.7985,61.979,61.6541,61.8617,40613.0
2020-10-15 09:35:00,68.59,68.61,68.36,68.54,7067.0,61.9068,61.9249,61.6992,61.8617,7067.0
2020-10-15 09:40:00,68.45,68.54,68.36,68.49,5570.0,61.7804,61.8617,61.6992,61.8165,5570.0
2020-10-15 09:45:00,68.43,68.59,68.43,68.59,15426.0,61.7624,61.9068,61.7624,61.9068,15426.0
2020-10-15 09:50:00,68.56,68.71,68.48,68.65,5090.0,61.8797,62.0151,61.8075,61.961,5090.0
2020-10-15 09:55:00,68.65,68.74,68.61,68.68,9079.0,61.961,62.0422,61.9249,61.988,9079.0
2020-10-15 10:00:00,68.64,68.86,68.64,68.72,12042.0,61.9519,62.1505,61.9519,62.0241,12042.0
2020-10-15 10:05:00,68.77,68.78,68.57,68.64,14838.0,62.0693,62.0783,61.8887,61.9519,14838.0
2020-10-15 10:10:00,68.63,68.87,68.49,68.77,16256.0,61.9429,62.1595,61.8165,62.0693,16256.0
2020-10-15 10:15:00,68.81,68.9,68.68,68.68,28888.0,62.1054,62.1866,61.988,61.988,28888.0
2020-10-15 10:20:00,68.68,68.68,68.47,68.59,8293.0,61.988,61.988,61.7985,61.9068,8293.0
2020-10-15 10:25:00,68.59,68.63,68.47,68.63,5918.0,61.9068,61.9429,61.7985,61.9429,5918.0
2020-10-15 10:30:00,68.59,68.73,68.52,68.65,8878.0,61.9068,62.0332,61.8436,61.961,8878.0
2020-10-15 10:35:00,68.66,68.7,68.59,68.7,4898.0,61.97,62.0061,61.9068,62.0061,4898.0
2020-10-15 10:40:00,68.67,68.77,68.65,68.75,11951.0,61.979,62.0693,61.961,62.0512,11951.0
2020-10-15 10:45:00,68.75,68.78,68.64,68.7,19900.0,62.0512,62.0783,61.9519,62.0061,19900.0
2020-10-15 10:50:00,68.7,68.75,68.46,68.53,21942.0,62.0061,62.0512,61.7895,61.8526,21942.0
2020-10-15 10:55:00,68.56,68.64,68.5,68.54,9924.0,61.8797,61.9519,61.8256,61.8617,9924.0
2020-10-15 11:00:00,68.51,68.56,68.4,68.5,8357.0,61.8346,61.8797,61.7353,61.8256,8357.0
2020-10-15 11:05:00,68.52,68.67,68.46,68.62,12679.0,61.8436,61.979,61.7895,61.9339,12679.0
2020-10-15 11:10:00,68.62,68.62,68.48,68.5,11478.0,61.9339,61.9339,61.8075,61.8256,11478.0
2020-10-15 11:15:00,68.51,68.55,68.4,68.51,14324.0,61.8346,61.8707,61.7353,61.8346,14324.0
2020-10-15 11:20:00,68.47,68.55,68.44,68.5,11532.0,61.7985,61.8707,61.7714,61.8256,11532.0
2020-10-15 11:25:00,68.52,68.55,68.43,68.43,7330.0,61.8436,61.8707,61.7624,61.7624,7330.0
2020-10-15 11:30:00,68.44,68.47,68.37,68.4,11013.0,61.7714,61.7985,61.7082,61.7353,11013.0
2020-10-15 11:35:00,68.39,68.42,68.32,68.38,12009.0,61.7263,61.7534,61.6631,61.7173,12009.0
2020-10-15 11:40:00,68.4,68.53,68.38,68.53,13215.0,61.7353,61.8526,61.7173,61.8526,13215.0
2020-10-15 11:45:00,68.52,68.63,68.51,68.6,8769.0,61.8436,61.9429,61.8346,61.9158,8769.0
2020-10-15 11:50:00,68.61,68.82,68.58,68.79,12406.0,61.9249,62.1144,61.8978,62.0873,12406.0
2020-10-15 11:55:00,68.79,68.81,68.62,68.62,6647.0,62.0873,62.1054,61.9339,61.9339,6647.0
2020-10-15 12:00:00,68.6,68.65,68.57,68.57,10908.0,61.9158,61.961,61.8887,61.8887,10908.0
2020-10-15 12:05:00,68.56,68.6,68.54,68.57,3392.0,61.8797,61.9158,61.8617,61.8887,3392.0
2020-10-15 12:10:00,68.56,68.64,68.55,68.63,6958.0,61.8797,61.9519,61.8707,61.9429,6958.0
2020-10-15 12:15:00,68.63,68.71,68.63,68.66,28063.0,61.9429,62.0151,61.9429,61.97,28063.0
2020-10-15 12:20:00,68.66,68.73,68.61,68.71,14037.0,61.97,62.0332,61.9249,62.0151,14037.0
2020-10-15 12:25:00,68.72,68.77,68.7,68.76,9263.0,62.0241,62.0693,62.0061,62.0602,9263.0
2020-10-15 12:30:00,68.76,68.82,68.71,68.74,13165.0,62.0602,62.1144,62.0151,62.0422,13165.0
2020-10-15 12:35:00,68.73,68.8,68.72,68.76,9719.0,62.0332,62.0963,62.0241,62.0602,9719.0
2020-10-15 12:40:00,68.76,68.86,68.75,68.78,8558.0,62.0602,62.1505,62.0512,62.0783,8558.0
2020-10-15 12:45:00,68.75,68.81,68.7,68.75,7850.0,62.0512,62.1054,62.0061,62.0512,7850.0
2020-10-15 12:50:00,68.77,68.85,68.75,68.83,39430.0,62.0693,62.1415,62.0512,62.1234,39430.0
2020-10-15 12:55:00,68.82,68.98,68.82,68.98,6328.0,62.1144,62.2588,62.1144,62.2588,6328.0
2020-10-15 13:00:00,68.95,68.95,68.85,68.85,32655.0,62.2317,62.2317,62.1415,62.1415,32655.0
2020-10-15 13:05:00,68.86,68.88,68.79,68.83,6479.0,62.1505,62.1685,62.0873,62.1234,6479.0
2020-10-15 13:10:00,68.86,68.99,68.84,68.96,8055.0,62.1505,62.2678,62.1324,62.2407,8055.0
2020-10-15 13:15:00,68.96,69.1,68.96,69.09,23091.0,62.2407,62.3671,62.2407,62.3581,23091.0
2020-10-15 13:20:00,69.09,69.15,69.07,69.1,7567.0,62.3581,62.4122,62.34,62.3671,7567.0
2020-10-15 13:25:00,69.12,69.18,69.12,69.16,5411.0,62.3852,62.4393,62.3852,62.4213,5411.0
2020-10-15 13:30:00,69.16,69.17,69.04,69.08,25455.0,62.4213,62.4303,62.313,62.3491,25455.0
2020-10-15 13:35:00,69.09,69.11,69.03,69.07,8495.0,62.3581,62.3761,62.3039,62.34,8495.0
2020-10-15 13:40:00,69.05,69.15,69.02,69.15,8056.0,62.322,62.4122,62.2949,62.4122,8056.0
2020-10-15 13:45:00,69.16,69.2,69.07,69.08,4975.0,62.4213,62.4574,62.34,62.3491,4975.0
2020-10-15 13:50:00,69.07,69.09,68.99,69.02,5904.0,62.34,62.3581,62.2678,62.2949,5904.0
2020-10-15 13:55:00,69.03,69.06,68.98,69.06,6518.0,62.3039,62.331,62.2588,62.331,6518.0
2020-10-15 14:00:00,69.07,69.12,69.06,69.09,11205.0,62.34,62.3852,62.331,62.3581,11205.0
2020-10-15 14:05:00,69.09,69.18,69.09,69.17,24638.0,62.3581,62.4393,62.3581,62.4303,24638.0
2020-10-15 14:10:00,69.16,69.24,69.15,69.18,31808.0,62.4213,62.4935,62.4122,62.4393,31808.0
2020-10-15 14:15:00,69.17,69.28,69.17,69.24,29943.0,62.4303,62.5296,62.4303,62.4935,29943.0
2020-10-15 14:20:00,69.25,69.3,69.18,69.2,22639.0,62.5025,62.5476,62.4393,62.4574,22639.0
2020-10-15 14:25:00,69.2,69.32,69.2,69.32,39709.0,62.4574,62.5657,62.4574,62.5657,39709.0
2020-10-15 14:30:00,69.32,69.32,69.22,69.22,37902.0,62.5657,62.5657,62.4754,62.4754,37902.0
2020-10-15 14:35:00,69.24,69.3,69.18,69.27,48728.0,62.4935,62.5476,62.4393,62.5205,48728.0
2020-10-15 14:40:00,69.28,69.3,69.18,69.21,42515.0,62.5296,62.5476,62.4393,62.4664,42515.0
2020-10-15 14:45:00,69.22,69.26,69.21,69.24,41851.0,62.4754,62.5115,62.4664,62.4935,41851.0
2020-10-15 14:50:00,69.25,69.32,69.24,69.29,18733.0,62.5025,62.5657,62.4935,62.5386,18733.0
2020-10-15 14:55:00,69.28,69.38,69.25,69.38,31772.0,62.5296,62.6198,62.5025,62.6198,31772.0
2020-10-15 15:00:00,69.37,69.42,69.36,69.41,31234.0,62.6108,62.6559,62.6018,62.6469,31234.0
2020-10-15 15:05:00,69.41,69.45,69.38,69.38,9100.0,62.6469,62.683,62.6198,62.6198,9100.0
2020-10-15 15:10:00,69.4,69.41,69.32,69.37,21129.0,62.6379,62.6469,62.5657,62.6108,21129.0
2020-10-15 15:15:00,69.38,69.38,69.29,69.38,19888.0,62.6198,62.6198,62.5386,62.6198,19888.0
2020-10-15 15:20:00,69.39,69.41,69.36,69.4,16963.0,62.6289,62.6469,62.6018,62.6379,16963.0
2020-10-15 15:25:00,69.4,69.5,69.38,69.5,24739.0,62.6379,62.7281,62.6198,62.7281,24739.0
2020-10-15 15:30:00,69.49,69.53,69.45,69.47,27215.0,62.7191,62.7552,62.683,62.7011,27215.0
2020-10-15 15:35:00,69.47,69.49,69.43,69.48,38666.0,62.7011,62.7191,62.665,62.7101,38666.0
2020-10-15 15:40:00,69.47,69.53,69.46,69.46,23746.0,62.7011,62.7552,62.692,62.692,23746.0
2020-10-15 15:45:00,69.46,69.48,69.4,69.41,25348.0,62.692,62.7101,62.6379,62.6469,25348.0
2020-10-15 15:50:00,69.39,69.5,69.38,69.45,38466.0,62.6289,62.7281,62.6198,62.683,38466.0
2020-10-15 15:55:00,69.45,69.6,69.15,69.58,123107.0,62.683,62.8184,62.4122,62.8003,123107.0
2020-10-16 09:30:00,70.0,70.24,70.0,70.19,161067.0,63.1794,63.396,63.1794,63.3509,161067.0
2020-10-16 09:35:00,70.19,70.19,69.88,70.1,5847.0,63.3509,63.3509,63.0711,63.2697,5847.0
2020-10-16 09:40:00,70.12,70.15,70.02,70.02,10275.0,63.2877,63.3148,63.1975,63.1975,10275.0
2020-10-16 09:45:00,70.0,70.1,69.95,69.99,13475.0,63.1794,63.2697,63.1343,63.1704,13475.0
2020-10-16 09:50:00,70.0,70.03,69.87,70.02,5673.0,63.1794,63.2065,63.0621,63.1975,5673.0
2020-10-16 09:55:00,70.02,70.18,69.99,70.17,15428.0,63.1975,63.3419,63.1704,63.3329,15428.0
2020-10-16 10:00:00,70.15,70.3,70.15,70.24,11699.0,63.3148,63.4502,63.3148,63.396,11699.0
2020-10-16 10:05:00,70.22,70.3,70.15,70.24,36605.0,63.378,63.4502,63.3148,63.396,36605.0
2020-10-16 10:10:00,70.23,70.28,70.2,70.25,7820.0,63.387,63.4321,63.3599,63.4051,7820.0
2020-10-16 10:15:00,70.27,70.38,70.21,70.37,4419.0,63.4231,63.5224,63.369,63.5134,4419.0
2020-10-16 10:20:00,70.39,70.48,70.34,70.45,4442.0,63.5314,63.6126,63.4863,63.5856,4442.0
2020-10-16 10:25:00,70.48,70.63,70.47,70.59,7299.0,63.6126,63.748,63.6036,63.7119,7299.0
2020-10-16 10:30:00,70.61,70.67,70.52,70.63,13648.0,63.73,63.7841,63.6487,63.748,13648.0
2020-10-16 10:35:00,70.61,70.75,70.57,70.6,26225.0,63.73,63.8563,63.6939,63.721,26225.0
2020-10-16 10:40:00,70.6,70.63,70.55,70.55,13416.0,63.721,63.748,63.6758,63.6758,13416.0
2020-10-16 10:45:00,70.57,70.66,70.57,70.65,8502.0,63.6939,63.7751,63.6939,63.7661,8502.0
2020-10-16 10:50:00,70.66,70.66,70.53,70.61,15258.0,63.7751,63.7751,63.6578,63.73,15258.0
2020-10-16 10:55:00,70.62,70.62,70.52,70.55,14839.0,63.739,63.739,63.6487,63.6758,14839.0
2020-10-16 11:00:00,70.58,70.67,70.58,70.64,7425.0,63.7029,63.7841,63.7029,63.7571,7425.0
2020-10-16 11:05:00,70.65,70.69,70.6,70.69,17469.0,63.7661,63.8022,63.721,63.8022,17469.0
2020-10-16 11:10:00,70.69,70.69,70.55,70.56,10013.0,63.8022,63.8022,63.6758,63.6849,10013.0
2020-10-16 11:15:00,70.56,70.62,70.55,70.58,9061.0,63.6849,63.739,63.6758,63.7029,9061.0
2020-10-16 11:20:00,70.58,70.67,70.56,70.6,16736.0,63.7029,63.7841,63.6849,63.721,16736.0
2020-10-16 11:25:00,70.57,70.61,70.48,70.57,18127.0,63.6939,63.73,63.6126,63.6939,18127.0
2020-10-16 11:30:00,70.56,70.68,70.49,70.55,37401.0,63.6849,63.7932,63.6217,63.6758,37401.0
2020-10-16 11:35:00,70.55,70.66,70.54,70.63,14828.0,63.6758,63.7751,63.6668,63.748,14828.0
2020-10-16 11:40:00,70.65,70.65,70.52,70.58,15627.0,63.7661,63.7661,63.6487,63.7029,15627.0
2020-10-16 11:45:00,70.57,70.63,70.53,70.63,18605.0,63.6939,63.748,63.6578,63.748,18605.0
2020-10-16 11:50:00,70.61,70.62,70.49,70.52,5211.0,63.73,63.739,63.6217,63.6487,5211.0
2020-10-16 11:55:00,70.53,70.57,70.52,70.52,8451.0,63.6578,63.6939,63.6487,63.6487,8451.0
2020-10-16 12:00:00,70.53,70.64,70.45,70.54,39083.0,63.6578,63.7571,63.5856,63.6668,39083.0
2020-10-16 12:05:00,70.54,70.61,70.43,70.61,16242.0,63.6668,63.73,63.5675,63.73,16242.0
2020-10-16 12:10:00,70.61,70.71,70.53,70.69,18877.0,63.73,63.8202,63.6578,63.8022,18877.0
2020-10-16 12:15:00,70.7,70.7,70.54,70.64,7349.0,63.8112,63.8112,63.6668,63.7571,7349.0
2020-10-16 12:20:00,70.61,70.7,70.6,70.64,8360.0,63.73,63.8112,63.721,63.7571,8360.0
2020-10-16 12:25:00,70.65,70.75,70.64,70.74,18760.0,63.7661,63.8563,63.7571,63.8473,18760.0
2020-10-16 12:30:00,70.71,70.72,70.56,70.67,16569.0,63.8202,63.8293,63.6849,63.7841,16569.0
2020-10-16 12:35:00,70.67,70.7,70.61,70.66,14140.0,63.7841,63.8112,63.73,63.7751,14140.0
2020-10-16 12:40:00,70.65,70.7,70.63,70.68,21709.0,63.7661,63.8112,63.748,63.7932,21709.0
2020-10-16 12:45:00,70.69,70.76,70.65,70.68,51326.0,63.8022,63.8654,63.7661,63.7932,51326.0
2020-10-16 12:50:00,70.7,70.75,70.57,70.75,28885.0,63.8112,63.8563,63.6939,63.8563,28885.0
2020-10-16 12:55:00,70.73,70.76,70.67,70.74,12302.0,63.8383,63.8654,63.7841,63.8473,12302.0
2020-10-16 13:00:00,70.76,70.77,70.7,70.74,13930.0,63.8654,63.8744,63.8112,63.8473,13930.0
2020-10-16 13:05:00,70.76,70.76,70.69,70.71,9838.0,63.8654,63.8654,63.8022,63.8202,9838.0
2020-10-16 13:10:00,70.7,70.78,70.7,70.77,13938.0,63.8112,63.8834,63.8112,63.8744,13938.0
2020-10-16 13:15:00,70.78,70.8,70.76,70.76,21571.0,63.8834,63.9015,63.8654,63.8654,21571.0
2020-10-16 13:20:00,70.74,70.76,70.71,70.73,11574.0,63.8473,63.8654,63.8202,63.8383,11574.0
2020-10-16 13:25:00,70.7,70.79,70.69,70.77,19171.0,63.8112,63.8924,63.8022,63.8744,19171.0
2020-10-16 13:30:00,70.79,70.8,70.72,70.73,12559.0,63.8924,63.9015,63.8293,63.8383,12559.0
2020-10-16 13:35:00,70.7,70.77,70.7,70.73,7755.0,63.8112,63.8744,63.8112,63.8383,7755.0
2020-10-16 13:40:00,70.73,70.76,70.67,70.71,6189.0,63.8383,63.8654,63.7841,63.8202,6189.0
2020-10-16 13:45:00,70.72,70.74,70.7,70.72,6453.0,63.8293,63.8473,63.8112,63.8293,6453.0
2020-10-16 13:50:00,70.73,70.74,70.7,70.72,9868.0,63.8383,63.8473,63.8112,63.8293,9868.0
2020-10-16 13:55:00,70.74,70.75,70.7,70.7,3935.0,63.8473,63.8563,63.8112,63.8112,3935.0
2020-10-16 14:00:00,70.72,70.74,70.65,70.66,11822.0,63.8293,63.8473,63.7661,63.7751,11822.0
2020-10-16 14:05:00,70.71,70.72,70.68,70.72,4429.0,63.8202,63.8293,63.7932,63.8293,4429.0
2020-10-16 14:10:00,70.73,70.79,70.69,70.75,17516.0,63.8383,63.8924,63.8022,63.8563,17516.0
2020-10-16 14:15:00,70.77,70.79,70.73,70.76,6504.0,63.8744,63.8924,63.8383,63.8654,6504.0
2020-10-16 14:20:00,70.76,70.76,70.69,70.69,5032.0,63.8654,63.8654,63.8022,63.8022,5032.0
2020-10-16 14:25:00,70.73,70.73,70.58,70.68,219413.0,63.8383,63.8383,63.7029,63.7932,219413.0
2020-10-16 14:30:00,70.69,70.74,70.65,70.68,16645.0,63.8022,63.8473,63.7661,63.7932,16645.0
2020-10-16 14:35:00,70.69,70.72,70.63,70.69,18965.0,63.8022,63.8293,63.748,63.8022,18965.0
2020-10-16 14:40:00,70.67,70.71,70.64,70.71,13955.0,63.7841,63.8202,63.7571,63.8202,13955.0
2020-10-16 14:45:00,70.7,70.73,70.67,70.72,35972.0,63.8112,63.8383,63.7841,63.8293,35972.0
2020-10-16 14:50:00,70.7,70.7,70.57,70.61,417053.0,63.8112,63.8112,63.6939,63.73,417053.0
2020-10-16 14:55:00,70.62,70.64,70.59,70.63,9263.0,63.739,63.7571,63.7119,63.748,9263.0
2020-10-16 15:00:00,70.64,70.64,70.53,70.58,15307.0,63.7571,63.7571,63.6578,63.7029,15307.0
2020-10-16 15:05:00,70.59,70.63,70.54,70.58,10392.0,63.7119,63.748,63.6668,63.7029,10392.0
2020-10-16 15:10:00,70.59,70.63,70.55,70.59,37612.0,63.7119,63.748,63.6758,63.7119,37612.0
2020-10-16 15:15:00,70.6,70.62,70.55,70.56,16050.0,63.721,63.739,63.6758,63.6849,16050.0
2020-10-16 15:20:00,70.55,70.62,70.54,70.62,20975.0,63.6758,63.739,63.6668,63.739,20975.0
2020-10-16 15:25:00,70.61,70.62,70.56,70.61,44345.0,63.73,63.739,63.6849,63.73,44345.0
2020-10-16 15:30:00,70.6,70.61,70.37,70.41,58302.0,63.721,63.73,63.5134,63.5495,58302.0
2020-10-16 15:35:00,70.41,70.43,70.32,70.39,47565.0,63.5495,63.5675,63.4682,63.5314,47565.0
2020-10-16 15:40:00,70.37,70.42,70.35,70.36,24338.0,63.5134,63.5585,63.4953,63.5043,24338.0
2020-10-16 15:45:00,70.36,70.43,70.34,70.39,54529.0,63.5043,63.5675,63.4863,63.5314,54529.0
2020-10-16 15:50:00,70.39,70.41,70.3,70.35,87974.0,63.5314,63.5495,63.4502,63.4953,87974.0
2020-10-16 15:55:00,70.36,70.37,70.25,70.28,85677.0,63.5043,63.5134,63.4051,63.4321,85677.0
2020-10-19 09:30:00,70.33,70.47,70.24,70.42,31882.0,63.4773,63.6036,63.396,63.5585,31882.0
2020-10-19 09:35:00,70.47,70.53,70.24,70.44,10239.0,63.6036,63.6578,63.396,63.5765,10239.0
2020-10-19 09:40:00,70.48,70.5,70.38,70.41,5292.0,63.6126,63.6307,63.5224,63.5495,5292.0
2020-10-19 09:45:00,70.45,70.48,70.29,70.47,6926.0,63.5856,63.6126,63.4412,63.6036,6926.0
2020-10-19 09:50:00,70.49,70.59,70.44,70.56,22429.0,63.6217,63.7119,63.5765,63.6849,22429.0
2020-10-19 09:55:00,70.59,70.59,70.43,70.43,4198.0,63.7119,63.7119,63.5675,63.5675,4198.0
2020-10-19 10:00:00,70.43,70.48,70.34,70.48,14755.0,63.5675,63.6126,63.4863,63.6126,14755.0
2020-10-19 10:05:00,70.43,70.43,70.22,70.26,7656.0,63.5675,63.5675,63.378,63.4141,7656.0
2020-10-19 10:10:00,70.24,70.28,70.09,70.28,9266.0,63.396,63.4321,63.2606,63.4321,9266.0
2020-10-19 10:15:00,70.28,70.52,70.28,70.5,8993.0,63.4321,63.6487,63.4321,63.6307,8993.0
2020-10-19 10:20:00,70.5,70.57,70.48,70.52,30079.0,63.6307,63.6939,63.6126,63.6487,30079.0
2020-10-19 10:25:00,70.5,70.52,70.36,70.47,8474.0,63.6307,63.6487,63.5043,63.6036,8474.0
2020-10-19 10:30:00,70.5,70.65,70.48,70.62,2816.0,63.6307,63.7661,63.6126,63.739,2816.0
2020-10-19 10:35:00,70.56,70.72,70.55,70.62,8865.0,63.6849,63.8293,63.6758,63.739,8865.0
2020-10-19 10:40:00,70.64,70.66,70.58,70.63,8077.0,63.7571,63.7751,63.7029,63.748,8077.0
2020-10-19 10:45:00,70.59,70.68,70.52,70.62,5598.0,63.7119,63.7932,63.6487,63.739,5598.0
2020-10-19 10:50:00,70.61,70.69,70.58,70.6,5992.0,63.73,63.8022,63.7029,63.721,5992.0
2020-10-19 10:55:00,70.57,70.73,70.55,70.73,6292.0,63.6939,63.8383,63.6758,63.8383,6292.0
2020-10-19 11:00:00,70.71,70.72,70.55,70.57,22317.0,63.8202,63.8293,63.6758,63.6939,22317.0
2020-10-19 11:05:00,70.57,70.66,70.5,70.64,30900.0,63.6939,63.7751,63.6307,63.7571,30900.0
2020-10-19 11:10:00,70.65,70.69,70.56,70.65,67336.0,63.7661,63.8022,63.6849,63.7661,67336.0
2020-10-19 11:15:00,70.65,70.65,70.35,70.42,62551.0,63.7661,63.7661,63.4953,63.5585,62551.0
2020-10-19 11:20:00,70.42,70.47,70.16,70.24,80688.0,63.5585,63.6036,63.3238,63.396,80688.0
2020-10-19 11:25:00,70.21,70.38,70.13,70.34,71020.0,63.369,63.5224,63.2967,63.4863,71020.0
2020-10-19 11:30:00,70.34,70.38,70.23,70.32,52968.0,63.4863,63.5224,63.387,63.4682,52968.0
2020-10-19 11:35:00,70.33,70.43,70.32,70.37,68336.0,63.4773,63.5675,63.4682,63.5134,68336.0
2020-10-19 11:40:00,70.37,70.43,70.25,70.33,83981.0,63.5134,63.5675,63.4051,63.4773,83981.0
2020-10-19 11:45:00,70.34,70.4,70.27,70.33,50408.0,63.4863,63.5404,63.4231,63.4773,50408.0
2020-10-19 11:50:00,70.31,70.4,70.29,70.37,57057.0,63.4592,63.5404,63.4412,63.5134,57057.0
2020-10-19 11:55:00,70.37,70.43,70.35,70.43,8102.0,63.5134,63.5675,63.4953,63.5675,8102.0
2020-10-19 12:00:00,70.38,70.45,70.34,70.4,22946.0,63.5224,63.5856,63.4863,63.5404,22946.0
2020-10-19 12:05:00,70.4,70.43,70.36,70.38,32714.0,63.5404,63.5675,63.5043,63.5224,32714.0
2020-10-19 12:10:00,70.4,70.43,70.32,70.34,18405.0,63.5404,63.5675,63.4682,63.4863,18405.0
2020-10-19 12:15:00,70.37,70.42,70.32,70.38,6663.0,63.5134,63.5585,63.4682,63.5224,6663.0
2020-10-19 12:20:00,70.37,70.47,70.35,70.47,17802.0,63.5134,63.6036,63.4953,63.6036,17802.0
2020-10-19 12:25:00,70.46,70.47,70.41,70.44,20613.0,63.5946,63.6036,63.5495,63.5765,20613.0
2020-10-19 12:30:00,70.41,70.47,70.37,70.4,12941.0,63.5495,63.6036,63.5134,63.5404,12941.0
2020-10-19 12:35:00,70.4,70.47,70.38,70.46,26123.0,63.5404,63.6036,63.5224,63.5946,26123.0
2020-10-19 12:40:00,70.44,70.61,70.44,70.6,21270.0,63.5765,63.73,63.5765,63.721,21270.0
2020-10-19 12:45:00,70.59,70.67,70.57,70.63,11563.0,63.7119,63.7841,63.6939,63.748,11563.0
2020-10-19 12:50:00,70.61,70.64,70.56,70.64,6804.0,63.73,63.7571,63.6849,63.7571,6804.0
2020-10-19 12:55:00,70.6,70.62,70.58,70.6,5303.0,63.721,63.739,63.7029,63.721,5303.0
2020-10-19 13:00:00,70.63,70.63,70.49,70.52,7642.0,63.748,63.748,63.6217,63.6487,7642.0
2020-10-19 13:05:00,70.53,70.6,70.53,70.59,15088.0,63.6578,63.721,63.6578,63.7119,15088.0
2020-10-19 13:10:00,70.59,70.64,70.54,70.62,8815.0,63.7119,63.7571,63.6668,63.739,8815.0
2020-10-19 13:15:00,70.6,70.63,70.58,70.59,7345.0,63.721,63.748,63.7029,63.7119,7345.0
2020-10-19 13:20:00,70.6,70.73,70.59,70.64,38437.0,63.721,63.8383,63.7119,63.7571,38437.0
2020-10-19 13:25:00,70.65,70.65,70.55,70.57,8885.0,63.7661,63.7661,63.6758,63.6939,8885.0
2020-10-19 13:30:00,70.58,70.63,70.55,70.58,16217.0,63.7029,63.748,63.6758,63.7029,16217.0
2020-10-19 13:35:00,70.58,70.61,70.55,70.59,8002.0,63.7029,63.73,63.6758,63.7119,8002.0
2020-10-19 13:40:00,70.58,70.62,70.54,70.61,8905.0,63.7029,63.739,63.6668,63.73,8905.0
2020-10-19 13:45:00,70.61,70.64,70.55,70.59,20676.0,63.73,63.7571,63.6758,63.7119,20676.0
2020-10-19 13:50:00,70.58,70.67,70.57,70.57,32630.0,63.7029,63.7841,63.6939,63.6939,32630.0
2020-10-19 13:55:00,70.57,70.62,70.56,70.6,13789.0,63.6939,63.739,63.6849,63.721,13789.0
2020-10-19 14:00:00,70.6,70.6,70.5,70.56,37152.0,63.721,63.721,63.6307,63.6849,37152.0
2020-10-19 14:05:00,70.56,70.56,70.43,70.47,43427.0,63.6849,63.6849,63.5675,63.6036,43427.0
2020-10-19 14:10:00,70.46,70.54,70.42,70.53,24543.0,63.5946,63.6668,63.5585,63.6578,24543.0
2020-10-19 14:15:00,70.51,70.53,70.48,70.48,31696.0,63.6397,63.6578,63.6126,63.6126,31696.0
2020-10-19 14:20:00,70.5,70.59,70.5,70.58,22126.0,63.6307,63.7119,63.6307,63.7029,22126.0
2020-10-19 14:25:00,70.58,70.63,70.56,70.59,38078.0,63.7029,63.748,63.6849,63.7119,38078.0
2020-10-19 14:30:00,70.6,70.6,70.33,70.33,53881.0,63.721,63.721,63.4773,63.4773,53881.0
2020-10-19 14:35:00,70.34,70.37,70.2,70.23,33769.0,63.4863,63.5134,63.3599,63.387,33769.0
2020-10-19 14:40:00,70.27,70.3,70.19,70.2,63501.0,63.4231,63.4502,63.3509,63.3599,63501.0
2020-10-19 14:45:00,70.19,70.25,70.13,70.15,56760.0,63.3509,63.4051,63.2967,63.3148,56760.0
2020-10-19 14:50:00,70.14,70.22,70.04,70.18,70075.0,63.3058,63.378,63.2155,63.3419,70075.0
2020-10-19 14:55:00,70.17,70.24,69.87,69.89,77427.0,63.3329,63.396,63.0621,63.0801,77427.0
2020-10-19 15:00:00,69.9,70.04,69.83,69.98,37371.0,63.0892,63.2155,63.026,63.1614,37371.0
2020-10-19 15:05:00,69.96,70.07,69.94,70.04,55644.0,63.1433,63.2426,63.1253,63.2155,55644.0
2020-10-19 15:10:00,70.05,70.14,69.97,70.09,31705.0,63.2245,63.3058,63.1523,63.2606,31705.0
2020-10-19 15:15:00,70.08,70.11,69.95,70.0,59181.0,63.2516,63.2787,63.1343,63.1794,59181.0
2020-10-19 15:20:00,69.97,70.01,69.82,69.88,30628.0,63.1523,63.1884,63.017,63.0711,30628.0
2020-10-19 15:25:00,69.88,69.99,69.85,69.96,29950.0,63.0711,63.1704,63.044,63.1433,29950.0
2020-10-19 15:30:00,69.97,70.1,69.93,69.99,22751.0,63.1523,63.2697,63.1162,63.1704,22751.0
2020-10-19 15:35:00,70.0,70.17,69.97,70.17,20662.0,63.1794,63.3329,63.1523,63.3329,20662.0
2020-10-19 15:40:00,70.15,70.17,70.09,70.11,35717.0,63.3148,63.3329,63.2606,63.2787,35717.0
2020-10-19 15:45:00,70.11,70.16,70.01,70.08,38345.0,63.2787,63.3238,63.1884,63.2516,38345.0
2020-10-19 15:50:00,70.09,70.09,69.79,69.8,46560.0,63.2606,63.2606,62.9899,62.9989,46560.0
2020-10-19 15:55:00,69.78,70.06,69.74,69.96,248209.0,62.9809,63.2336,62.9447,63.1433,248209.0
2020-10-20 09:30:00,70.39,70.62,70.29,70.29,51891.0,63.5314,63.739,63.4412,63.4412,51891.0
2020-10-20 09:35:00,70.43,70.73,70.43,70.73,8145.0,63.5675,63.8383,63.5675,63.8383,8145.0
2020-10-20 09:40:00,70.73,70.9,70.68,70.9,11108.0,63.8383,63.9917,63.7932,63.9917,11108.0
2020-10-20 09:45:00,70.84,70.9,70.66,70.83,9304.0,63.9376,63.9917,63.7751,63.9285,9304.0
2020-10-20 09:50:00,70.85,70.88,70.71,70.83,11965.0,63.9466,63.9737,63.8202,63.9285,11965.0
2020-10-20 09:55:00,70.82,70.96,70.71,70.96,11804.0,63.9195,64.0459,63.8202,64.0459,11804.0
2020-10-20 10:00:00,70.94,71.0,70.68,70.71,14649.0,64.0278,64.082,63.7932,63.8202,14649.0
2020-10-20 10:05:00,70.75,70.75,70.58,70.61,6603.0,63.8563,63.8563,63.7029,63.73,6603.0
2020-10-20 10:10:00,70.59,70.67,70.57,70.59,8279.0,63.7119,63.7841,63.6939,63.7119,8279.0
2020-10-20 10:15:00,70.6,70.72,70.55,70.55,10568.0,63.721,63.8293,63.6758,63.6758,10568.0
2020-10-20 10:20:00,70.58,70.58,70.42,70.46,9376.0,63.7029,63.7029,63.5585,63.5946,9376.0
2020-10-20 10:25:00,70.48,70.69,70.44,70.68,21525.0,63.6126,63.8022,63.5765,63.7932,21525.0
2020-10-20 10:30:00,70.7,70.8,70.68,70.68,11797.0,63.8112,63.9015,63.7932,63.7932,11797.0
2020-10-20 10:35:00,70.64,70.88,70.62,70.83,5571.0,63.7571,63.9737,63.739,63.9285,5571.0
2020-10-20 10:40:00,70.87,70.9,70.79,70.88,14501.0,63.9646,63.9917,63.8924,63.9737,14501.0
2020-10-20 10:45:00,70.88,70.94,70.75,70.85,8440.0,63.9737,64.0278,63.8563,63.9466,8440.0
2020-10-20 10:50:00,70.85,70.96,70.82,70.88,5978.0,63.9466,64.0459,63.9195,63.9737,5978.0
2020-10-20 10:55:00,70.9,70.9,70.7,70.71,8140.0,63.9917,63.9917,63.8112,63.8202,8140.0
2020-10-20 11:00:00,70.66,70.68,70.45,70.5,16670.0,63.7751,63.7932,63.5856,63.6307,16670.0
2020-10-20 11:05:00,70.47,70.56,70.44,70.53,8585.0,63.6036,63.6849,63.5765,63.6578,8585.0
2020-10-20 11:10:00,70.54,70.62,70.42,70.44,9443.0,63.6668,63.739,63.5585,63.5765,9443.0
2020-10-20 11:15:00,70.47,70.52,70.45,70.49,8282.0,63.6036,63.6487,63.5856,63.6217,8282.0
2020-10-20 11:20:00,70.47,70.53,70.41,70.51,9531.0,63.6036,63.6578,63.5495,63.6397,9531.0
2020-10-20 11:25:00,70.53,70.59,70.51,70.54,5786.0,63.6578,63.7119,63.6397,63.6668,5786.0
2020-10-20 11:30:00,70.56,70.59,70.47,70.58,7281.0,63.6849,63.7119,63.6036,63.7029,7281.0
2020-10-20 11:35:00,70.56,70.59,70.51,70.52,5717.0,63.6849,63.7119,63.6397,63.6487,5717.0
2020-10-20 11:40:00,70.52,70.62,70.51,70.6,7306.0,63.6487,63.739,63.6397,63.721,7306.0
2020-10-20 11:45:00,70.59,70.65,70.59,70.64,3772.0,63.7119,63.7661,63.7119,63.7571,3772.0
2020-10-20 11:50:00,70.61,70.69,70.56,70.69,9632.0,63.73,63.8022,63.6849,63.8022,9632.0
2020-10-20 11:55:00,70.67,70.71,70.64,70.65,11827.0,63.7841,63.8202,63.7571,63.7661,11827.0
2020-10-20 12:00:00,70.63,70.69,70.57,70.68,6902.0,63.748,63.8022,63.6939,63.7932,6902.0
2020-10-20 12:05:00,70.72,70.77,70.7,70.73,4944.0,63.8293,63.8744,63.8112,63.8383,4944.0
2020-10-20 12:10:00,70.73,70.77,70.68,70.7,4857.0,63.8383,63.8744,63.7932,63.8112,4857.0
2020-10-20 12:15:00,70.72,70.73,70.58,70.59,5464.0,63.8293,63.8383,63.7029,63.7119,5464.0
2020-10-20 12:20:00,70.6,70.62,70.54,70.55,52324.0,63.721,63.739,63.6668,63.6758,52324.0
2020-10-20 12:25:00,70.56,70.56,70.45,70.45,7253.0,63.6849,63.6849,63.5856,63.5856,7253.0
2020-10-20 12:30:00,70.45,70.88,70.41,70.84,15818.0,63.5856,63.9737,63.5495,63.9376,15818.0
2020-10-20 12:35:00,70.89,70.95,70.72,70.77,9818.0,63.9827,64.0368,63.8293,63.8744,9818.0
2020-10-20 12:40:00,70.77,70.79,70.75,70.75,6139.0,63.8744,63.8924,63.8563,63.8563,6139.0
2020-10-20 12:45:00,70.76,70.77,70.64,70.69,11019.0,63.8654,63.8744,63.7571,63.8022,11019.0
2020-10-20 12:50:00,70.71,70.74,70.66,70.69,6169.0,63.8202,63.8473,63.7751,63.8022,6169.0
2020-10-20 12:55:00,70.69,70.72,70.66,70.72,11792.0,63.8022,63.8293,63.7751,63.8293,11792.0
2020-10-20 13:00:00,70.73,70.74,70.66,70.7,5510.0,63.8383,63.8473,63.7751,63.8112,5510.0
2020-10-20 13:05:00,70.69,70.74,70.67,70.7,37309.0,63.8022,63.8473,63.7841,63.8112,37309.0
2020-10-20 13:10:00,70.7,70.86,70.69,70.77,6676.0,63.8112,63.9556,63.8022,63.8744,6676.0
2020-10-20 13:15:00,70.78,70.79,70.72,70.77,8782.0,63.8834,63.8924,63.8293,63.8744,8782.0
2020-10-20 13:20:00,70.77,70.98,70.77,70.98,7473.0,63.8744,64.0639,63.8744,64.0639,7473.0
2020-10-20 13:25:00,70.96,71.09,70.96,71.06,15626.0,64.0459,64.1632,64.0459,64.1361,15626.0
2020-10-20 13:30:00,71.06,71.08,70.97,71.02,9579.0,64.1361,64.1542,64.0549,64.1,9579.0
2020-10-20 13:35:00,71.03,71.04,70.93,70.94,9674.0,64.1091,64.1181,64.0188,64.0278,9674.0
2020-10-20 13:40:00,70.94,70.98,70.88,70.94,14295.0,64.0278,64.0639,63.9737,64.0278,14295.0
2020-10-20 13:45:00,70.93,70.96,70.84,70.84,17936.0,64.0188,64.0459,63.9376,63.9376,17936.0
2020-10-20 13:50:00,70.81,70.81,70.63,70.7,47001.0,63.9105,63.9105,63.748,63.8112,47001.0
2020-10-20 13:55:00,70.7,70.7,70.55,70.58,15872.0,63.8112,63.8112,63.6758,63.7029,15872.0
2020-10-20 14:00:00,70.58,70.61,70.52,70.53,14183.0,63.7029,63.73,63.6487,63.6578,14183.0
2020-10-20 14:05:00,70.54,70.55,70.42,70.44,21683.0,63.6668,63.6758,63.5585,63.5765,21683.0
2020-10-20 14:10:00,70.42,70.51,70.41,70.51,21533.0,63.5585,63.6397,63.5495,63.6397,21533.0
2020-10-20 14:15:00,70.51,70.55,70.46,70.51,10401.0,63.6397,63.6758,63.5946,63.6397,10401.0
2020-10-20 14:20:00,70.51,70.51,70.41,70.49,9868.0,63.6397,63.6397,63.5495,63.6217,9868.0
2020-10-20 14:25:00,70.47,70.5,70.39,70.4,9992.0,63.6036,63.6307,63.5314,63.5404,9992.0
2020-10-20 14:30:00,70.41,70.5,70.39,70.48,10434.0,63.5495,63.6307,63.5314,63.6126,10434.0
2020-10-20 14:35:00,70.48,70.5,70.38,70.39,29356.0,63.6126,63.6307,63.5224,63.5314,29356.0
2020-10-20 14:40:00,70.39,70.44,70.36,70.42,20484.0,63.5314,63.5765,63.5043,63.5585,20484.0
2020-10-20 14:45:00,70.42,70.43,70.28,70.35,43047.0,63.5585,63.5675,63.4321,63.4953,43047.0
2020-10-20 14:50:00,70.33,70.34,70.26,70.34,16325.0,63.4773,63.4863,63.4141,63.4863,16325.0
2020-10-20 14:55:00,70.34,70.43,70.23,70.23,60123.0,63.4863,63.5675,63.387,63.387,60123.0
2020-10-20 15:00:00,70.28,70.34,70.22,70.34,30116.0,63.4321,63.4863,63.378,63.4863,30116.0
2020-10-20 15:05:00,70.34,70.34,69.95,69.97,26878.0,63.4863,63.4863,63.1343,63.1523,26878.0
2020-10-20 15:10:00,69.93,69.97,69.76,69.96,19890.0,63.1162,63.1523,62.9628,63.1433,19890.0
2020-10-20 15:15:00,69.93,69.95,69.73,69.85,23447.0,63.1162,63.1343,62.9357,63.044,23447.0
2020-10-20 15:20:00,69.85,69.96,69.8,69.94,6587.0,63.044,63.1433,62.9989,63.1253,6587.0
2020-10-20 15:25:00,69.95,70.15,69.93,70.12,13697.0,63.1343,63.3148,63.1162,63.2877,13697.0
2020-10-20 15:30:00,70.1,70.11,69.94,70.01,24102.0,63.2697,63.2787,63.1253,63.1884,24102.0
2020-10-20 15:35:00,70.02,70.03,69.87,69.98,25113.0,63.1975,63.2065,63.0621,63.1614,25113.0
2020-10-20 15:40:00,69.99,70.18,69.99,70.16,16258.0,63.1704,63.3419,63.1704,63.3238,16258.0
2020-10-20 15:45:00,70.13,70.22,70.05,70.06,20174.0,63.2967,63.378,63.2245,63.2336,20174.0
2020-10-20 15:50:00,70.05,70.12,69.95,70.05,53445.0,63.2245,63.2877,63.1343,63.2245,53445.0
2020-10-20 15:55:00,70.04,70.11,69.98,70.0,90608.0,63.2155,63.2787,63.1614,63.1794,90608.0
2020-10-21 09:30:00,69.39,69.76,69.29,69.69,78544.0,62.6289,62.9628,62.5386,62.8996,78544.0
2020-10-21 09:35:00,69.73,69.9,69.61,69.79,10308.0,62.9357,63.0892,62.8274,62.9899,10308.0
2020-10-21 09:40:00,69.81,70.15,69.81,70.06,22869.0,63.0079,63.3148,63.0079,63.2336,22869.0
2020-10-21 09:45:00,70.06,70.19,69.94,69.97,24461.0,63.2336,63.3509,63.1253,63.1523,24461.0
2020-10-21 09:50:00,69.95,69.99,69.8,69.97,31988.0,63.1343,63.1704,62.9989,63.1523,31988.0
2020-10-21 09:55:00,70.03,70.12,69.97,70.0,18045.0,63.2065,63.2877,63.1523,63.1794,18045.0
2020-10-21 10:00:00,70.0,70.23,69.93,70.23,23685.0,63.1794,63.387,63.1162,63.387,23685.0
2020-10-21 10:05:00,70.25,70.3,70.15,70.22,114652.0,63.4051,63.4502,63.3148,63.378,114652.0
2020-10-21 10:10:00,70.2,70.32,70.18,70.3,5255.0,63.3599,63.4682,63.3419,63.4502,5255.0
2020-10-21 10:15:00,70.27,70.32,70.09,70.11,61283.0,63.4231,63.4682,63.2606,63.2787,61283.0
2020-10-21 10:20:00,70.11,70.22,70.11,70.16,7607.0,63.2787,63.378,63.2787,63.3238,7607.0
2020-10-21 10:25:00,70.15,70.18,70.06,70.17,10744.0,63.3148,63.3419,63.2336,63.3329,10744.0
2020-10-21 10:30:00,70.15,70.23,70.09,70.11,6731.0,63.3148,63.387,63.2606,63.2787,6731.0
2020-10-21 10:35:00,70.1,70.18,70.04,70.18,7043.0,63.2697,63.3419,63.2155,63.3419,7043.0
2020-10-21 10:40:00,70.18,70.18,70.04,70.08,15220.0,63.3419,63.3419,63.2155,63.2516,15220.0
2020-10-21 10:45:00,70.06,70.07,69.76,69.8,16157.0,63.2336,63.2426,62.9628,62.9989,16157.0
2020-10-21 10:50:00,69.8,69.8,69.56,69.6,12606.0,62.9989,62.9989,62.7823,62.8184,12606.0
2020-10-21 10:55:00,69.6,69.64,69.48,69.52,20146.0,62.8184,62.8545,62.7101,62.7462,20146.0
2020-10-21 11:00:00,69.53,69.66,69.52,69.64,22957.0,62.7552,62.8725,62.7462,62.8545,22957.0
2020-10-21 11:05:00,69.63,69.64,69.54,69.58,20113.0,62.8455,62.8545,62.7642,62.8003,20113.0
2020-10-21 11:10:00,69.53,69.54,69.37,69.43,16664.0,62.7552,62.7642,62.6108,62.665,16664.0
2020-10-21 11:15:00,69.42,69.55,69.41,69.5,16996.0,62.6559,62.7733,62.6469,62.7281,16996.0
2020-10-21 11:20:00,69.49,69.61,69.49,69.56,13812.0,62.7191,62.8274,62.7191,62.7823,13812.0
2020-10-21 11:25:00,69.55,69.57,69.48,69.56,12308.0,62.7733,62.7913,62.7101,62.7823,12308.0
2020-10-21 11:30:00,69.59,69.67,69.59,69.65,17312.0,62.8094,62.8816,62.8094,62.8635,17312.0
2020-10-21 11:35:00,69.63,69.75,69.6,69.73,21345.0,62.8455,62.9538,62.8184,62.9357,21345.0
2020-10-21 11:40:00,69.73,69.75,69.64,69.67,27328.0,62.9357,62.9538,62.8545,62.8816,27328.0
2020-10-21 11:45:00,69.67,69.7,69.61,69.63,15640.0,62.8816,62.9086,62.8274,62.8455,15640.0
2020-10-21 11:50:00,69.63,69.69,69.62,69.67,24751.0,62.8455,62.8996,62.8364,62.8816,24751.0
2020-10-21 11:55:00,69.68,69.72,69.51,69.53,18700.0,62.8906,62.9267,62.7372,62.7552,18700.0
2020-10-21 12:00:00,69.55,69.63,69.53,69.63,23820.0,62.7733,62.8455,62.7552,62.8455,23820.0
2020-10-21 12:05:00,69.63,69.82,69.57,69.82,21490.0,62.8455,63.017,62.7913,63.017,21490.0
2020-10-21 12:10:00,69.75,69.75,69.64,69.75,12175.0,62.9538,62.9538,62.8545,62.9538,12175.0
2020-10-21 12:15:00,69.73,69.75,69.57,69.58,12719.0,62.9357,62.9538,62.7913,62.8003,12719.0
2020-10-21 12:20:00,69.58,69.93,69.58,69.8,44430.0,62.8003,63.1162,62.8003,62.9989,44430.0
2020-10-21 12:25:00,69.79,69.81,69.62,69.67,6471.0,62.9899,63.0079,62.8364,62.8816,6471.0
2020-10-21 12:30:00,69.66,69.68,69.42,69.57,7449.0,62.8725,62.8906,62.6559,62.7913,7449.0
2020-10-21 12:35:00,69.58,69.72,69.5,69.71,22870.0,62.8003,62.9267,62.7281,62.9177,22870.0
2020-10-21 12:40:00,69.73,69.75,69.63,69.75,25598.0,62.9357,62.9538,62.8455,62.9538,25598.0
2020-10-21 12:45:00,69.73,69.76,69.66,69.71,26148.0,62.9357,62.9628,62.8725,62.9177,26148.0
2020-10-21 12:50:00,69.72,69.76,69.69,69.7,19769.0,62.9267,62.9628,62.8996,62.9086,19769.0
2020-10-21 12:55:00,69.72,69.83,69.66,69.73,27110.0,62.9267,63.026,62.8725,62.9357,27110.0
2020-10-21 13:00:00,69.73,69.81,69.68,69.76,6632.0,62.9357,63.0079,62.8906,62.9628,6632.0
2020-10-21 13:05:00,69.73,69.77,69.58,69.58,10153.0,62.9357,62.9718,62.8003,62.8003,10153.0
2020-10-21 13:10:00,69.57,69.6,69.43,69.53,22744.0,62.7913,62.8184,62.665,62.7552,22744.0
2020-10-21 13:15:00,69.52,69.58,69.45,69.49,20007.0,62.7462,62.8003,62.683,62.7191,20007.0
2020-10-21 13:20:00,69.5,69.51,69.33,69.35,9929.0,62.7281,62.7372,62.5747,62.5927,9929.0
2020-10-21 13:25:00,69.31,69.35,69.21,69.24,8292.0,62.5566,62.5927,62.4664,62.4935,8292.0
2020-10-21 13:30:00,69.25,69.35,69.24,69.33,99667.0,62.5025,62.5927,62.4935,62.5747,99667.0
2020-10-21 13:35:00,69.34,69.38,69.21,69.22,8169.0,62.5837,62.6198,62.4664,62.4754,8169.0
2020-10-21 13:40:00,69.27,69.31,69.1,69.15,11468.0,62.5205,62.5566,62.3671,62.4122,11468.0
2020-10-21 13:45:00,69.15,69.33,69.09,69.33,30801.0,62.4122,62.5747,62.3581,62.5747,30801.0
2020-10-21 13:50:00,69.33,69.4,69.23,69.23,44322.0,62.5747,62.6379,62.4844,62.4844,44322.0
2020-10-21 13:55:00,69.26,69.26,69.13,69.15,7462.0,62.5115,62.5115,62.3942,62.4122,7462.0
2020-10-21 14:00:00,69.19,69.23,69.11,69.12,8670.0,62.4483,62.4844,62.3761,62.3852,8670.0
2020-10-21 14:05:00,69.12,69.25,69.1,69.21,8137.0,62.3852,62.5025,62.3671,62.4664,8137.0
2020-10-21 14:10:00,69.21,69.43,69.21,69.42,14567.0,62.4664,62.665,62.4664,62.6559,14567.0
2020-10-21 14:15:00,69.45,69.48,69.42,69.48,5639.0,62.683,62.7101,62.6559,62.7101,5639.0
2020-10-21 14:20:00,69.47,69.48,69.38,69.47,5182.0,62.7011,62.7101,62.6198,62.7011,5182.0
2020-10-21 14:25:00,69.43,69.51,69.4,69.48,21795.0,62.665,62.7372,62.6379,62.7101,21795.0
2020-10-21 14:30:00,69.47,69.5,69.45,69.45,6470.0,62.7011,62.7281,62.683,62.683,6470.0
2020-10-21 14:35:00,69.45,69.48,69.42,69.47,11202.0,62.683,62.7101,62.6559,62.7011,11202.0
2020-10-21 14:40:00,69.47,69.49,69.45,69.45,4633.0,62.7011,62.7191,62.683,62.683,4633.0
2020-10-21 14:45:00,69.49,69.5,69.44,69.49,5737.0,62.7191,62.7281,62.674,62.7191,5737.0
2020-10-21 14:50:00,69.5,69.56,69.45,69.56,5611.0,62.7281,62.7823,62.683,62.7823,5611.0
2020-10-21 14:55:00,69.53,69.69,69.53,69.64,14889.0,62.7552,62.8996,62.7552,62.8545,14889.0
2020-10-21 15:00:00,69.64,69.7,69.55,69.56,12193.0,62.8545,62.9086,62.7733,62.7823,12193.0
2020-10-21 15:05:00,69.57,69.58,69.47,69.49,8684.0,62.7913,62.8003,62.7011,62.7191,8684.0
2020-10-21 15:10:00,69.49,69.52,69.46,69.51,10261.0,62.7191,62.7462,62.692,62.7372,10261.0
2020-10-21 15:15:00,69.51,69.6,69.47,69.6,20530.0,62.7372,62.8184,62.7011,62.8184,20530.0
2020-10-21 15:20:00,69.59,69.68,69.58,69.66,13659.0,62.8094,62.8906,62.8003,62.8725,13659.0
2020-10-21 15:25:00,69.67,69.69,69.63,69.69,12189.0,62.8816,62.8996,62.8455,62.8996,12189.0
2020-10-21 15:30:00,69.7,69.74,69.42,69.47,18613.0,62.9086,62.9447,62.6559,62.7011,18613.0
2020-10-21 15:35:00,69.48,69.58,69.45,69.47,38212.0,62.7101,62.8003,62.683,62.7011,38212.0
2020-10-21 15:40:00,69.47,69.5,69.37,69.4,20872.0,62.7011,62.7281,62.6108,62.6379,20872.0
2020-10-21 15:45:00,69.39,69.39,69.22,69.22,20598.0,62.6289,62.6289,62.4754,62.4754,20598.0
2020-10-21 15:50:00,69.2,69.44,69.2,69.42,39425.0,62.4574,62.674,62.4574,62.6559,39425.0
2020-10-21 15:55:00,69.42,69.49,69.2,69.2,110881.0,62.6559,62.7191,62.4574,62.4574,110881.0
2020-10-22 09:30:00,69.57,69.86,69.44,69.7,32124.0,62.7913,63.0531,62.674,62.9086,32124.0
2020-10-22 09:35:00,69.7,69.81,69.63,69.63,5592.0,62.9086,63.0079,62.8455,62.8455,5592.0
2020-10-22 09:40:00,69.62,69.72,69.54,69.64,8216.0,62.8364,62.9267,62.7642,62.8545,8216.0
2020-10-22 09:45:00,69.69,69.69,69.49,69.55,24663.0,62.8996,62.8996,62.7191,62.7733,24663.0
2020-10-22 09:50:00,69.55,69.64,69.44,69.64,7589.0,62.7733,62.8545,62.674,62.8545,7589.0
2020-10-22 09:55:00,69.72,69.82,69.68,69.76,5308.0,62.9267,63.017,62.8906,62.9628,5308.0
2020-10-22 10:00:00,69.76,69.85,69.59,69.85,23256.0,62.9628,63.044,62.8094,63.044,23256.0
2020-10-22 10:05:00,69.82,69.87,69.75,69.75,7323.0,63.017,63.0621,62.9538,62.9538,7323.0
2020-10-22 10:10:00,69.76,69.78,69.64,69.68,10560.0,62.9628,62.9809,62.8545,62.8906,10560.0
2020-10-22 10:15:00,69.7,69.74,69.56,69.57,3250.0,62.9086,62.9447,62.7823,62.7913,3250.0
2020-10-22 10:20:00,69.56,69.62,69.38,69.38,12233.0,62.7823,62.8364,62.6198,62.6198,12233.0
2020-10-22 10:25:00,69.39,69.48,69.39,69.42,3484.0,62.6289,62.7101,62.6289,62.6559,3484.0
2020-10-22 10:30:00,69.44,69.46,69.31,69.38,8277.0,62.674,62.692,62.5566,62.6198,8277.0
2020-10-22 10:35:00,69.38,69.44,69.34,69.4,1678.0,62.6198,62.674,62.5837,62.6379,1678.0
2020-10-22 10:40:00,69.38,69.39,69.22,69.24,28620.0,62.6198,62.6289,62.4754,62.4935,28620.0
2020-10-22 10:45:00,69.22,69.36,69.21,69.22,4937.0,62.4754,62.6018,62.4664,62.4754,4937.0
2020-10-22 10:50:00,69.25,69.61,69.21,69.52,20439.0,62.5025,62.8274,62.4664,62.7462,20439.0
2020-10-22 10:55:00,69.53,69.75,69.52,69.68,13685.0,62.7552,62.9538,62.7462,62.8906,13685.0
2020-10-22 11:00:00,69.65,69.72,69.62,69.69,4465.0,62.8635,62.9267,62.8364,62.8996,4465.0
2020-10-22 11:05:00,69.64,69.73,69.59,69.7,8991.0,62.8545,62.9357,62.8094,62.9086,8991.0
2020-10-22 11:10:00,69.67,69.78,69.65,69.72,7282.0,62.8816,62.9809,62.8635,62.9267,7282.0
2020-10-22 11:15:00,69.7,69.81,69.65,69.68,7658.0,62.9086,63.0079,62.8635,62.8906,7658.0
2020-10-22 11:20:00,69.69,69.75,69.69,69.75,3228.0,62.8996,62.9538,62.8996,62.9538,3228.0
2020-10-22 11:25:00,69.72,69.72,69.64,69.67,4690.0,62.9267,62.9267,62.8545,62.8816,4690.0
2020-10-22 11:30:00,69.67,69.7,69.59,69.6,3081.0,62.8816,62.9086,62.8094,62.8184,3081.0
2020-10-22 11:35:00,69.59,69.6,69.51,69.52,1869.0,62.8094,62.8184,62.7372,62.7462,1869.0
2020-10-22 11:40:00,69.5,69.6,69.49,69.56,8461.0,62.7281,62.8184,62.7191,62.7823,8461.0
2020-10-22 11:45:00,69.58,69.71,69.57,69.66,6481.0,62.8003,62.9177,62.7913,62.8725,6481.0
2020-10-22 11:50:00,69.61,69.63,69.5,69.5,5057.0,62.8274,62.8455,62.7281,62.7281,5057.0
2020-10-22 11:55:00,69.52,69.56,69.45,69.52,7041.0,62.7462,62.7823,62.683,62.7462,7041.0
2020-10-22 12:00:00,69.55,69.62,69.45,69.45,3725.0,62.7733,62.8364,62.683,62.683,3725.0
2020-10-22 12:05:00,69.48,69.53,69.46,69.53,7407.0,62.7101,62.7552,62.692,62.7552,7407.0
2020-10-22 12:10:00,69.53,69.54,69.49,69.52,2249.0,62.7552,62.7642,62.7191,62.7462,2249.0
2020-10-22 12:15:00,69.57,69.62,69.56,69.59,1293.0,62.7913,62.8364,62.7823,62.8094,1293.0
2020-10-22 12:20:00,69.62,69.68,69.6,69.62,6783.0,62.8364,62.8906,62.8184,62.8364,6783.0
2020-10-22 12:25:00,69.62,69.63,69.53,69.6,19259.0,62.8364,62.8455,62.7552,62.8184,19259.0
2020-10-22 12:30:00,69.6,69.6,69.49,69.54,4879.0,62.8184,62.8184,62.7191,62.7642,4879.0
2020-10-22 12:35:00,69.57,69.64,69.57,69.61,6145.0,62.7913,62.8545,62.7913,62.8274,6145.0
2020-10-22 12:40:00,69.62,69.62,69.57,69.6,4608.0,62.8364,62.8364,62.7913,62.8184,4608.0
2020-10-22 12:45:00,69.6,69.68,69.57,69.68,7071.0,62.8184,62.8906,62.7913,62.8906,7071.0
2020-10-22 12:50:00,69.68,69.69,69.62,69.64,3955.0,62.8906,62.8996,62.8364,62.8545,3955.0
2020-10-22 12:55:00,69.61,69.65,69.59,69.61,23202.0,62.8274,62.8635,62.8094,62.8274,23202.0
2020-10-22 13:00:00,69.59,69.64,69.58,69.62,7624.0,62.8094,62.8545,62.8003,62.8364,7624.0
2020-10-22 13:05:00,69.63,69.69,69.6,69.69,7666.0,62.8455,62.8996,62.8184,62.8996,7666.0
2020-10-22 13:10:00,69.71,69.82,69.65,69.82,29787.0,62.9177,63.017,62.8635,63.017,29787.0
2020-10-22 13:15:00,69.79,69.81,69.76,69.77,33246.0,62.9899,63.0079,62.9628,62.9718,33246.0
2020-10-22 13:20:00,69.78,69.78,69.69,69.71,13646.0,62.9809,62.9809,62.8996,62.9177,13646.0
2020-10-22 13:25:00,69.71,69.73,69.65,69.65,2972.0,62.9177,62.9357,62.8635,62.8635,2972.0
2020-10-22 13:30:00,69.67,69.73,69.67,69.68,16800.0,62.8816,62.9357,62.8816,62.8906,16800.0
2020-10-22 13:35:00,69.72,69.72,69.66,69.69,4664.0,62.9267,62.9267,62.8725,62.8996,4664.0
2020-10-22 13:40:00,69.68,69.73,69.56,69.66,20618.0,62.8906,62.9357,62.7823,62.8725,20618.0
2020-10-22 13:45:00,69.68,69.68,69.59,69.61,8606.0,62.8906,62.8906,62.8094,62.8274,8606.0
2020-10-22 13:50:00,69.64,69.74,69.59,69.73,8056.0,62.8545,62.9447,62.8094,62.9357,8056.0
2020-10-22 13:55:00,69.73,69.77,69.7,69.76,8289.0,62.9357,62.9718,62.9086,62.9628,8289.0
2020-10-22 14:00:00,69.76,69.86,69.72,69.72,13979.0,62.9628,63.0531,62.9267,62.9267,13979.0
2020-10-22 14:05:00,69.73,69.78,69.67,69.69,10736.0,62.9357,62.9809,62.8816,62.8996,10736.0
2020-10-22 14:10:00,69.66,69.68,69.61,69.61,15236.0,62.8725,62.8906,62.8274,62.8274,15236.0
2020-10-22 14:15:00,69.64,69.76,69.61,69.67,31562.0,62.8545,62.9628,62.8274,62.8816,31562.0
2020-10-22 14:20:00,69.7,69.78,69.66,69.76,6612.0,62.9086,62.9809,62.8725,62.9628,6612.0
2020-10-22 14:25:00,69.75,69.76,69.6,69.62,50753.0,62.9538,62.9628,62.8184,62.8364,50753.0
2020-10-22 14:30:00,69.64,69.71,69.6,69.7,7715.0,62.8545,62.9177,62.8184,62.9086,7715.0
2020-10-22 14:35:00,69.7,69.72,69.63,69.65,21651.0,62.9086,62.9267,62.8455,62.8635,21651.0
2020-10-22 14:40:00,69.66,69.73,69.62,69.64,8564.0,62.8725,62.9357,62.8364,62.8545,8564.0
2020-10-22 14:45:00,69.62,69.64,69.57,69.58,22891.0,62.8364,62.8545,62.7913,62.8003,22891.0
2020-10-22 14:50:00,69.58,69.65,69.57,69.62,11864.0,62.8003,62.8635,62.7913,62.8364,11864.0
2020-10-22 14:55:00,69.62,69.68,69.57,69.57,23194.0,62.8364,62.8906,62.7913,62.7913,23194.0
2020-10-22 15:00:00,69.59,69.61,69.57,69.58,8083.0,62.8094,62.8274,62.7913,62.8003,8083.0
2020-10-22 15:05:00,69.57,69.6,69.55,69.57,13066.0,62.7913,62.8184,62.7733,62.7913,13066.0
2020-10-22 15:10:00,69.59,69.6,69.57,69.59,8898.0,62.8094,62.8184,62.7913,62.8094,8898.0
2020-10-22 15:15:00,69.59,69.61,69.57,69.58,12849.0,62.8094,62.8274,62.7913,62.8003,12849.0
2020-10-22 15:20:00,69.59,69.65,69.56,69.6,31370.0,62.8094,62.8635,62.7823,62.8184,31370.0
2020-10-22 15:25:00,69.63,69.65,69.59,69.61,11066.0,62.8455,62.8635,62.8094,62.8274,11066.0
2020-10-22 15:30:00,69.61,69.66,69.59,69.64,19235.0,62.8274,62.8725,62.8094,62.8545,19235.0
2020-10-22 15:35:00,69.63,69.69,69.57,69.59,22595.0,62.8455,62.8996,62.7913,62.8094,22595.0
2020-10-22 15:40:00,69.6,69.63,69.56,69.58,32376.0,62.8184,62.8455,62.7823,62.8003,32376.0
2020-10-22 15:45:00,69.58,69.75,69.57,69.75,22093.0,62.8003,62.9538,62.7913,62.9538,22093.0
2020-10-22 15:50:00,69.72,69.82,69.72,69.8,48586.0,62.9267,63.017,62.9267,62.9989,48586.0
2020-10-22 15:55:00,69.8,69.8,69.63,69.76,105740.0,62.9989,62.9989,62.8455,62.9628,105740.0
2020-10-23 09:30:00,70.48,70.9,70.4,70.9,40507.0,63.6126,63.9917,63.5404,63.9917,40507.0
2020-10-23 09:35:00,70.85,70.86,70.53,70.63,12613.0,63.9466,63.9556,63.6578,63.748,12613.0
2020-10-23 09:40:00,70.66,70.68,70.49,70.59,15776.0,63.7751,63.7932,63.6217,63.7119,15776.0
2020-10-23 09:45:00,70.58,70.61,70.26,70.32,9120.0,63.7029,63.73,63.4141,63.4682,9120.0
2020-10-23 09:50:00,70.28,70.4,70.27,70.34,11443.0,63.4321,63.5404,63.4231,63.4863,11443.0
2020-10-23 09:55:00,70.32,70.39,70.21,70.3,14974.0,63.4682,63.5314,63.369,63.4502,14974.0
2020-10-23 10:00:00,70.31,70.4,70.25,70.25,25134.0,63.4592,63.5404,63.4051,63.4051,25134.0
2020-10-23 10:05:00,70.21,70.28,70.03,70.06,11612.0,63.369,63.4321,63.2065,63.2336,11612.0
2020-10-23 10:10:00,70.09,70.11,69.96,70.02,48116.0,63.2606,63.2787,63.1433,63.1975,48116.0
2020-10-23 10:15:00,69.96,70.04,69.9,69.98,31922.0,63.1433,63.2155,63.0892,63.1614,31922.0
2020-10-23 10:20:00,70.0,70.11,69.92,69.97,50216.0,63.1794,63.2787,63.1072,63.1523,50216.0
2020-10-23 10:25:00,69.98,70.08,69.93,69.97,27393.0,63.1614,63.2516,63.1162,63.1523,27393.0
2020-10-23 10:30:00,69.98,70.21,69.96,70.17,15309.0,63.1614,63.369,63.1433,63.3329,15309.0
2020-10-23 10:35:00,70.19,70.27,70.09,70.22,13818.0,63.3509,63.4231,63.2606,63.378,13818.0
2020-10-23 10:40:00,70.24,70.25,70.11,70.15,10174.0,63.396,63.4051,63.2787,63.3148,10174.0
2020-10-23 10:45:00,70.16,70.25,70.14,70.21,9800.0,63.3238,63.4051,63.3058,63.369,9800.0
2020-10-23 10:50:00,70.22,70.23,70.15,70.17,13533.0,63.378,63.387,63.3148,63.3329,13533.0
2020-10-23 10:55:00,70.16,70.19,70.01,70.03,16948.0,63.3238,63.3509,63.1884,63.2065,16948.0
2020-10-23 11:00:00,70.02,70.07,69.96,70.05,5112.0,63.1975,63.2426,63.1433,63.2245,5112.0
2020-10-23 11:05:00,70.03,70.06,70.01,70.05,5912.0,63.2065,63.2336,63.1884,63.2245,5912.0
2020-10-23 11:10:00,70.04,70.07,69.94,69.99,19352.0,63.2155,63.2426,63.1253,63.1704,19352.0
2020-10-23 11:15:00,70.02,70.16,70.02,70.14,5556.0,63.1975,63.3238,63.1975,63.3058,5556.0
2020-10-23 11:20:00,70.11,70.12,70.05,70.06,5427.0,63.2787,63.2877,63.2245,63.2336,5427.0
2020-10-23 11:25:00,70.02,70.13,70.01,70.09,10582.0,63.1975,63.2967,63.1884,63.2606,10582.0
2020-10-23 11:30:00,70.1,70.15,70.05,70.13,7638.0,63.2697,63.3148,63.2245,63.2967,7638.0
2020-10-23 11:35:00,70.14,70.21,70.11,70.21,20305.0,63.3058,63.369,63.2787,63.369,20305.0
2020-10-23 11:40:00,70.18,70.25,70.13,70.13,5163.0,63.3419,63.4051,63.2967,63.2967,5163.0
2020-10-23 11:45:00,70.13,70.14,69.99,70.02,17379.0,63.2967,63.3058,63.1704,63.1975,17379.0
2020-10-23 11:50:00,70.0,70.05,70.0,70.02,6238.0,63.1794,63.2245,63.1794,63.1975,6238.0
2020-10-23 11:55:00,70.04,70.05,70.0,70.02,4200.0,63.2155,63.2245,63.1794,63.1975,4200.0
2020-10-23 12:00:00,70.01,70.04,70.0,70.02,4701.0,63.1884,63.2155,63.1794,63.1975,4701.0
2020-10-23 12:05:00,70.03,70.07,70.01,70.02,4995.0,63.2065,63.2426,63.1884,63.1975,4995.0
2020-10-23 12:10:00,70.01,70.05,69.98,69.98,27049.0,63.1884,63.2245,63.1614,63.1614,27049.0
2020-10-23 12:15:00,70.0,70.03,69.82,69.84,29339.0,63.1794,63.2065,63.017,63.035,29339.0
2020-10-23 12:20:00,69.83,69.84,69.69,69.84,6178.0,63.026,63.035,62.8996,63.035,6178.0
2020-10-23 12:25:00,69.83,69.92,69.82,69.92,42252.0,63.026,63.1072,63.017,63.1072,42252.0
2020-10-23 12:30:00,69.9,69.98,69.89,69.98,5906.0,63.0892,63.1614,63.0801,63.1614,5906.0
2020-10-23 12:35:00,69.98,69.98,69.94,69.98,3450.0,63.1614,63.1614,63.1253,63.1614,3450.0
2020-10-23 12:40:00,69.97,70.05,69.97,70.04,4536.0,63.1523,63.2245,63.1523,63.2155,4536.0
2020-10-23 12:45:00,70.02,70.04,69.97,70.0,5397.0,63.1975,63.2155,63.1523,63.1794,5397.0
2020-10-23 12:50:00,70.0,70.03,69.97,70.01,47970.0,63.1794,63.2065,63.1523,63.1884,47970.0
2020-10-23 12:55:00,70.02,70.03,69.84,69.92,31165.0,63.1975,63.2065,63.035,63.1072,31165.0
2020-10-23 13:00:00,69.93,70.09,69.92,70.03,14999.0,63.1162,63.2606,63.1072,63.2065,14999.0
2020-10-23 13:05:00,70.05,70.07,70.02,70.04,7912.0,63.2245,63.2426,63.1975,63.2155,7912.0
2020-10-23 13:10:00,70.06,70.06,69.99,70.0,6988.0,63.2336,63.2336,63.1704,63.1794,6988.0
2020-10-23 13:15:00,70.0,70.05,69.98,70.04,44607.0,63.1794,63.2245,63.1614,63.2155,44607.0
2020-10-23 13:20:00,70.04,70.2,70.02,70.16,14572.0,63.2155,63.3599,63.1975,63.3238,14572.0
2020-10-23 13:25:00,70.15,70.18,70.13,70.14,10708.0,63.3148,63.3419,63.2967,63.3058,10708.0
2020-10-23 13:30:00,70.15,70.15,70.04,70.06,16121.0,63.3148,63.3148,63.2155,63.2336,16121.0
2020-10-23 13:35:00,70.06,70.12,70.06,70.07,7726.0,63.2336,63.2877,63.2336,63.2426,7726.0
2020-10-23 13:40:00,70.02,70.05,70.0,70.05,9067.0,63.1975,63.2245,63.1794,63.2245,9067.0
2020-10-23 13:45:00,70.04,70.07,69.98,70.01,51450.0,63.2155,63.2426,63.1614,63.1884,51450.0
2020-10-23 13:50:00,69.99,70.03,69.98,70.03,9466.0,63.1704,63.2065,63.1614,63.2065,9466.0
2020-10-23 13:55:00,70.04,70.09,70.02,70.09,10225.0,63.2155,63.2606,63.1975,63.2606,10225.0
2020-10-23 14:00:00,70.08,70.15,70.06,70.15,5234.0,63.2516,63.3148,63.2336,63.3148,5234.0
2020-10-23 14:05:00,70.16,70.22,70.16,70.18,4811.0,63.3238,63.378,63.3238,63.3419,4811.0
2020-10-23 14:10:00,70.17,70.17,70.08,70.14,4995.0,63.3329,63.3329,63.2516,63.3058,4995.0
2020-10-23 14:15:00,70.14,70.25,70.13,70.25,4890.0,63.3058,63.4051,63.2967,63.4051,4890.0
2020-10-23 14:20:00,70.22,70.31,70.22,70.31,4391.0,63.378,63.4592,63.378,63.4592,4391.0
2020-10-23 14:25:00,70.3,70.36,70.26,70.28,13674.0,63.4502,63.5043,63.4141,63.4321,13674.0
2020-10-23 14:30:00,70.26,70.28,70.21,70.26,18815.0,63.4141,63.4321,63.369,63.4141,18815.0
2020-10-23 14:35:00,70.24,70.24,70.15,70.17,7083.0,63.396,63.396,63.3148,63.3329,7083.0
2020-10-23 14:40:00,70.18,70.18,70.07,70.08,14819.0,63.3419,63.3419,63.2426,63.2516,14819.0
2020-10-23 14:45:00,70.09,70.16,70.05,70.11,11521.0,63.2606,63.3238,63.2245,63.2787,11521.0
2020-10-23 14:50:00,70.12,70.14,70.06,70.07,11202.0,63.2877,63.3058,63.2336,63.2426,11202.0
2020-10-23 14:55:00,70.07,70.11,70.05,70.09,12411.0,63.2426,63.2787,63.2245,63.2606,12411.0
2020-10-23 15:00:00,70.07,70.15,70.06,70.1,12143.0,63.2426,63.3148,63.2336,63.2697,12143.0
2020-10-23 15:05:00,70.15,70.18,70.11,70.18,6477.0,63.3148,63.3419,63.2787,63.3419,6477.0
2020-10-23 15:10:00,70.17,70.34,70.17,70.31,9585.0,63.3329,63.4863,63.3329,63.4592,9585.0
2020-10-23 15:15:00,70.31,70.31,70.26,70.28,6740.0,63.4592,63.4592,63.4141,63.4321,6740.0
2020-10-23 15:20:00,70.29,70.3,70.24,70.25,6858.0,63.4412,63.4502,63.396,63.4051,6858.0
2020-10-23 15:25:00,70.25,70.26,70.19,70.19,18160.0,63.4051,63.4141,63.3509,63.3509,18160.0
2020-10-23 15:30:00,70.21,70.22,70.04,70.04,24515.0,63.369,63.378,63.2155,63.2155,24515.0
2020-10-23 15:35:00,70.04,70.07,69.93,69.97,32317.0,63.2155,63.2426,63.1162,63.1523,32317.0
2020-10-23 15:40:00,69.94,70.03,69.92,69.99,20430.0,63.1253,63.2065,63.1072,63.1704,20430.0
2020-10-23 15:45:00,69.99,70.09,69.96,70.09,15732.0,63.1704,63.2606,63.1433,63.2606,15732.0
2020-10-23 15:50:00,70.09,70.09,69.99,70.04,22668.0,63.2606,63.2606,63.1704,63.2155,22668.0
2020-10-23 15:55:00,70.04,70.11,69.97,70.02,95017.0,63.2155,63.2787,63.1523,63.1975,95017.0
2020-10-26 09:30:00,69.18,69.18,68.75,68.79,29723.0,62.4393,62.4393,62.0512,62.0873,29723.0
2020-10-26 09:35:00,68.8,68.88,68.63,68.63,12016.0,62.0963,62.1685,61.9429,61.9429,12016.0
2020-10-26 09:40:00,68.68,68.68,68.39,68.51,8409.0,61.988,61.988,61.7263,61.8346,8409.0
2020-10-26 09:45:00,68.58,68.6,68.41,68.42,8851.0,61.8978,61.9158,61.7443,61.7534,8851.0
2020-10-26 09:50:00,68.47,68.48,68.29,68.47,16780.0,61.7985,61.8075,61.636,61.7985,16780.0
2020-10-26 09:55:00,68.41,68.45,68.32,68.36,18428.0,61.7443,61.7804,61.6631,61.6992,18428.0
2020-10-26 10:00:00,68.32,68.32,68.21,68.25,17310.0,61.6631,61.6631,61.5638,61.5999,17310.0
2020-10-26 10:05:00,68.29,68.38,68.18,68.27,15838.0,61.636,61.7173,61.5368,61.618,15838.0
2020-10-26 10:10:00,68.29,68.29,68.16,68.24,13465.0,61.636,61.636,61.5187,61.5909,13465.0
2020-10-26 10:15:00,68.26,68.33,68.2,68.23,11048.0,61.609,61.6721,61.5548,61.5819,11048.0
2020-10-26 10:20:00,68.26,68.41,68.18,68.34,36578.0,61.609,61.7443,61.5368,61.6812,36578.0
2020-10-26 10:25:00,68.35,68.37,68.11,68.14,20091.0,61.6902,61.7082,61.4736,61.5006,20091.0
2020-10-26 10:30:00,68.17,68.17,67.94,68.13,25050.0,61.5277,61.5277,61.3201,61.4916,25050.0
2020-10-26 10:35:00,68.12,68.18,68.04,68.15,16625.0,61.4826,61.5368,61.4104,61.5097,16625.0
2020-10-26 10:40:00,68.13,68.22,68.04,68.08,28828.0,61.4916,61.5729,61.4104,61.4465,28828.0
2020-10-26 10:45:00,68.05,68.05,67.71,67.77,16127.0,61.4194,61.4194,61.1125,61.1667,16127.0
2020-10-26 10:50:00,67.8,67.82,67.7,67.78,12772.0,61.1938,61.2118,61.1035,61.1757,12772.0
2020-10-26 10:55:00,67.79,67.97,67.74,67.88,22003.0,61.1848,61.3472,61.1396,61.266,22003.0
2020-10-26 11:00:00,67.84,67.87,67.74,67.84,17057.0,61.2299,61.257,61.1396,61.2299,17057.0
2020-10-26 11:05:00,67.82,67.82,67.74,67.82,21721.0,61.2118,61.2118,61.1396,61.2118,21721.0
2020-10-26 11:10:00,67.79,67.9,67.74,67.76,15370.0,61.1848,61.284,61.1396,61.1577,15370.0
2020-10-26 11:15:00,67.7,67.7,67.55,67.56,22461.0,61.1035,61.1035,60.9681,60.9772,22461.0
2020-10-26 11:20:00,67.55,67.79,67.55,67.78,13358.0,60.9681,61.1848,60.9681,61.1757,13358.0
2020-10-26 11:25:00,67.78,67.85,67.75,67.85,14210.0,61.1757,61.2389,61.1486,61.2389,14210.0
2020-10-26 11:30:00,67.85,67.94,67.81,67.81,46714.0,61.2389,61.3201,61.2028,61.2028,46714.0
2020-10-26 11:35:00,67.8,67.91,67.76,67.9,13494.0,61.1938,61.2931,61.1577,61.284,13494.0
2020-10-26 11:40:00,67.88,67.92,67.72,67.8,14150.0,61.266,61.3021,61.1216,61.1938,14150.0
2020-10-26 11:45:00,67.79,67.79,67.71,67.76,17593.0,61.1848,61.1848,61.1125,61.1577,17593.0
2020-10-26 11:50:00,67.74,67.76,67.67,67.72,11519.0,61.1396,61.1577,61.0764,61.1216,11519.0
2020-10-26 11:55:00,67.72,67.78,67.65,67.7,13492.0,61.1216,61.1757,61.0584,61.1035,13492.0
2020-10-26 12:00:00,67.7,67.7,67.63,67.67,11947.0,61.1035,61.1035,61.0403,61.0764,11947.0
2020-10-26 12:05:00,67.66,67.66,67.59,67.6,16648.0,61.0674,61.0674,61.0042,61.0133,16648.0
2020-10-26 12:10:00,67.59,67.64,67.54,67.56,12762.0,61.0042,61.0494,60.9591,60.9772,12762.0
2020-10-26 12:15:00,67.56,67.66,67.56,67.64,20650.0,60.9772,61.0674,60.9772,61.0494,20650.0
2020-10-26 12:20:00,67.64,67.68,67.59,67.65,22836.0,61.0494,61.0855,61.0042,61.0584,22836.0
2020-10-26 12:25:00,67.63,67.77,67.63,67.74,10382.0,61.0403,61.1667,61.0403,61.1396,10382.0
2020-10-26 12:30:00,67.73,67.73,67.52,67.57,12546.0,61.1306,61.1306,60.9411,60.9862,12546.0
2020-10-26 12:35:00,67.59,67.63,67.56,67.59,10548.0,61.0042,61.0403,60.9772,61.0042,10548.0
2020-10-26 12:40:00,67.57,67.64,67.57,67.6,13506.0,60.9862,61.0494,60.9862,61.0133,13506.0
2020-10-26 12:45:00,67.59,67.61,67.54,67.59,10798.0,61.0042,61.0223,60.9591,61.0042,10798.0
2020-10-26 12:50:00,67.6,67.69,67.59,67.62,18472.0,61.0133,61.0945,61.0042,61.0313,18472.0
2020-10-26 12:55:00,67.61,67.71,67.55,67.71,9968.0,61.0223,61.1125,60.9681,61.1125,9968.0
2020-10-26 13:00:00,67.71,67.71,67.54,67.58,8506.0,61.1125,61.1125,60.9591,60.9952,8506.0
2020-10-26 13:05:00,67.57,67.59,67.54,67.59,6310.0,60.9862,61.0042,60.9591,61.0042,6310.0
2020-10-26 13:10:00,67.59,67.61,67.45,67.45,12988.0,61.0042,61.0223,60.8779,60.8779,12988.0
2020-10-26 13:15:00,67.45,67.49,67.35,67.35,14149.0,60.8779,60.914,60.7876,60.7876,14149.0
2020-10-26 13:20:00,67.37,67.37,67.21,67.22,24099.0,60.8057,60.8057,60.6613,60.6703,24099.0
2020-10-26 13:25:00,67.22,67.23,67.12,67.2,26807.0,60.6703,60.6793,60.58,60.6522,26807.0
2020-10-26 13:30:00,67.19,67.23,67.05,67.12,21322.0,60.6432,60.6793,60.5169,60.58,21322.0
2020-10-26 13:35:00,67.1,67.28,67.07,67.27,15072.0,60.562,60.7244,60.5349,60.7154,15072.0
2020-10-26 13:40:00,67.27,67.28,67.22,67.26,12505.0,60.7154,60.7244,60.6703,60.7064,12505.0
2020-10-26 13:45:00,67.24,67.28,67.18,67.28,11383.0,60.6883,60.7244,60.6342,60.7244,11383.0
2020-10-26 13:50:00,67.28,67.38,67.24,67.37,14537.0,60.7244,60.8147,60.6883,60.8057,14537.0
2020-10-26 13:55:00,67.38,67.43,67.35,67.42,10072.0,60.8147,60.8598,60.7876,60.8508,10072.0
2020-10-26 14:00:00,67.43,67.53,67.36,67.53,9693.0,60.8598,60.9501,60.7966,60.9501,9693.0
2020-10-26 14:05:00,67.54,67.68,67.52,67.64,13172.0,60.9591,61.0855,60.9411,61.0494,13172.0
2020-10-26 14:10:00,67.64,67.64,67.49,67.53,12912.0,61.0494,61.0494,60.914,60.9501,12912.0
2020-10-26 14:15:00,67.52,67.54,67.46,67.51,10968.0,60.9411,60.9591,60.8869,60.932,10968.0
2020-10-26 14:20:00,67.48,67.51,67.41,67.48,21073.0,60.905,60.932,60.8418,60.905,21073.0
2020-10-26 14:25:00,67.46,67.71,67.44,67.67,19454.0,60.8869,61.1125,60.8689,61.0764,19454.0
2020-10-26 14:30:00,67.66,67.67,67.56,67.57,15827.0,61.0674,61.0764,60.9772,60.9862,15827.0
2020-10-26 14:35:00,67.56,67.56,67.41,67.42,18326.0,60.9772,60.9772,60.8418,60.8508,18326.0
2020-10-26 14:40:00,67.41,67.52,67.4,67.47,14269.0,60.8418,60.9411,60.8328,60.8959,14269.0
2020-10-26 14:45:00,67.45,67.45,67.34,67.37,13506.0,60.8779,60.8779,60.7786,60.8057,13506.0
2020-10-26 14:50:00,67.38,67.52,67.38,67.49,10952.0,60.8147,60.9411,60.8147,60.914,10952.0
2020-10-26 14:55:00,67.5,67.59,67.48,67.51,12918.0,60.923,61.0042,60.905,60.932,12918.0
2020-10-26 15:00:00,67.5,67.58,67.41,67.44,11532.0,60.923,60.9952,60.8418,60.8689,11532.0
2020-10-26 15:05:00,67.44,67.45,67.39,67.43,13256.0,60.8689,60.8779,60.8237,60.8598,13256.0
2020-10-26 15:10:00,67.44,67.48,67.34,67.36,21985.0,60.8689,60.905,60.7786,60.7966,21985.0
2020-10-26 15:15:00,67.36,67.49,67.35,67.43,26141.0,60.7966,60.914,60.7876,60.8598,26141.0
2020-10-26 15:20:00,67.42,67.47,67.38,67.43,58834.0,60.8508,60.8959,60.8147,60.8598,58834.0
2020-10-26 15:25:00,67.43,67.47,67.41,67.45,38118.0,60.8598,60.8959,60.8418,60.8779,38118.0
2020-10-26 15:30:00,67.46,67.58,67.4,67.47,51129.0,60.8869,60.9952,60.8328,60.8959,51129.0
2020-10-26 15:35:00,67.48,67.51,67.39,67.45,49549.0,60.905,60.932,60.8237,60.8779,49549.0
2020-10-26 15:40:00,67.44,67.48,67.4,67.44,47707.0,60.8689,60.905,60.8328,60.8689,47707.0
2020-10-26 15:45:00,67.45,67.45,67.27,67.31,52208.0,60.8779,60.8779,60.7154,60.7515,52208.0
2020-10-26 15:50:00,67.31,67.35,67.27,67.34,126327.0,60.7515,60.7876,60.7154,60.7786,126327.0
2020-10-26 15:55:00,67.34,67.75,67.32,67.75,164390.0,60.7786,61.1486,60.7605,61.1486,164390.0
2020-10-27 09:30:00,67.57,68.05,67.52,67.52,70360.0,60.9862,61.4194,60.9411,60.9411,70360.0
2020-10-27 09:35:00,67.53,67.63,67.44,67.47,14866.0,60.9501,61.0403,60.8689,60.8959,14866.0
2020-10-27 09:40:00,67.43,67.46,67.14,67.17,37368.0,60.8598,60.8869,60.5981,60.6252,37368.0
2020-10-27 09:45:00,67.22,67.24,66.93,67.03,30361.0,60.6703,60.6883,60.4085,60.4988,30361.0
2020-10-27 09:50:00,67.07,67.15,66.91,67.11,29104.0,60.5349,60.6071,60.3905,60.571,29104.0
2020-10-27 09:55:00,67.12,67.15,66.98,67.08,12779.0,60.58,60.6071,60.4537,60.5439,12779.0
2020-10-27 10:00:00,67.05,67.16,66.89,66.95,37470.0,60.5169,60.6161,60.3724,60.4266,37470.0
2020-10-27 10:05:00,66.97,67.18,66.93,67.16,15351.0,60.4446,60.6342,60.4085,60.6161,15351.0
2020-10-27 10:10:00,67.17,67.37,67.16,67.36,14327.0,60.6252,60.8057,60.6161,60.7966,14327.0
2020-10-27 10:15:00,67.36,67.42,67.13,67.13,28095.0,60.7966,60.8508,60.5891,60.5891,28095.0
2020-10-27 10:20:00,67.14,67.14,66.92,66.98,18196.0,60.5981,60.5981,60.3995,60.4537,18196.0
2020-10-27 10:25:00,66.96,66.99,66.84,66.96,8356.0,60.4356,60.4627,60.3273,60.4356,8356.0
2020-10-27 10:30:00,66.95,67.06,66.88,67.06,13648.0,60.4266,60.5259,60.3634,60.5259,13648.0
2020-10-27 10:35:00,67.07,67.16,67.05,67.12,15299.0,60.5349,60.6161,60.5169,60.58,15299.0
2020-10-27 10:40:00,67.12,67.24,67.1,67.13,17082.0,60.58,60.6883,60.562,60.5891,17082.0
2020-10-27 10:45:00,67.09,67.35,67.05,67.28,14928.0,60.553,60.7876,60.5169,60.7244,14928.0
2020-10-27 10:50:00,67.28,67.44,67.23,67.36,28136.0,60.7244,60.8689,60.6793,60.7966,28136.0
2020-10-27 10:55:00,67.37,67.51,67.25,67.39,29846.0,60.8057,60.932,60.6974,60.8237,29846.0
2020-10-27 11:00:00,67.39,67.56,67.38,67.56,35046.0,60.8237,60.9772,60.8147,60.9772,35046.0
2020-10-27 11:05:00,67.56,67.57,67.4,67.43,14411.0,60.9772,60.9862,60.8328,60.8598,14411.0
2020-10-27 11:10:00,67.42,67.55,67.4,67.46,17090.0,60.8508,60.9681,60.8328,60.8869,17090.0
2020-10-27 11:15:00,67.47,67.48,67.25,67.28,21266.0,60.8959,60.905,60.6974,60.7244,21266.0
2020-10-27 11:20:00,67.29,67.39,67.27,67.34,19208.0,60.7335,60.8237,60.7154,60.7786,19208.0
2020-10-27 11:25:00,67.33,67.38,67.26,67.27,16765.0,60.7696,60.8147,60.7064,60.7154,16765.0
2020-10-27 11:30:00,67.27,67.27,67.05,67.11,21698.0,60.7154,60.7154,60.5169,60.571,21698.0
2020-10-27 11:35:00,67.12,67.22,67.08,67.14,16638.0,60.58,60.6703,60.5439,60.5981,16638.0
2020-10-27 11:40:00,67.14,67.17,67.0,67.08,22633.0,60.5981,60.6252,60.4717,60.5439,22633.0
2020-10-27 11:45:00,67.11,67.18,67.11,67.18,18705.0,60.571,60.6342,60.571,60.6342,18705.0
2020-10-27 11:50:00,67.18,67.21,67.11,67.21,19383.0,60.6342,60.6613,60.571,60.6613,19383.0
2020-10-27 11:55:00,67.19,67.5,67.19,67.5,34338.0,60.6432,60.923,60.6432,60.923,34338.0
2020-10-27 12:00:00,67.51,67.53,67.43,67.48,19261.0,60.932,60.9501,60.8598,60.905,19261.0
2020-10-27 12:05:00,67.47,67.54,67.45,67.48,18807.0,60.8959,60.9591,60.8779,60.905,18807.0
2020-10-27 12:10:00,67.48,67.57,67.45,67.53,22458.0,60.905,60.9862,60.8779,60.9501,22458.0
2020-10-27 12:15:00,67.52,67.52,67.42,67.52,17117.0,60.9411,60.9411,60.8508,60.9411,17117.0
2020-10-27 12:20:00,67.51,67.71,67.51,67.66,24134.0,60.932,61.1125,60.932,61.0674,24134.0
2020-10-27 12:25:00,67.66,67.66,67.56,67.62,14985.0,61.0674,61.0674,60.9772,61.0313,14985.0
2020-10-27 12:30:00,67.62,67.7,67.53,67.59,24564.0,61.0313,61.1035,60.9501,61.0042,24564.0
2020-10-27 12:35:00,67.59,67.63,67.52,67.54,23993.0,61.0042,61.0403,60.9411,60.9591,23993.0
2020-10-27 12:40:00,67.53,67.54,67.37,67.41,11507.0,60.9501,60.9591,60.8057,60.8418,11507.0
2020-10-27 12:45:00,67.4,67.49,67.34,67.34,15180.0,60.8328,60.914,60.7786,60.7786,15180.0
2020-10-27 12:50:00,67.33,67.35,67.2,67.24,10626.0,60.7696,60.7876,60.6522,60.6883,10626.0
2020-10-27 12:55:00,67.23,67.31,67.17,67.3,21166.0,60.6793,60.7515,60.6252,60.7425,21166.0
2020-10-27 13:00:00,67.31,67.34,67.27,67.34,13337.0,60.7515,60.7786,60.7154,60.7786,13337.0
2020-10-27 13:05:00,67.35,67.37,67.29,67.29,10531.0,60.7876,60.8057,60.7335,60.7335,10531.0
2020-10-27 13:10:00,67.3,67.37,67.28,67.36,31003.0,60.7425,60.8057,60.7244,60.7966,31003.0
2020-10-27 13:15:00,67.37,67.46,67.36,67.39,14680.0,60.8057,60.8869,60.7966,60.8237,14680.0
2020-10-27 13:20:00,67.39,67.42,67.28,67.42,16246.0,60.8237,60.8508,60.7244,60.8508,16246.0
2020-10-27 13:25:00,67.45,67.6,67.44,67.57,19846.0,60.8779,61.0133,60.8689,60.9862,19846.0
2020-10-27 13:30:00,67.57,67.7,67.56,67.67,16007.0,60.9862,61.1035,60.9772,61.0764,16007.0
2020-10-27 13:35:00,67.66,67.66,67.47,67.47,8028.0,61.0674,61.0674,60.8959,60.8959,8028.0
2020-10-27 13:40:00,67.49,67.51,67.45,67.51,13914.0,60.914,60.932,60.8779,60.932,13914.0
2020-10-27 13:45:00,67.5,67.59,67.48,67.55,12542.0,60.923,61.0042,60.905,60.9681,12542.0
2020-10-27 13:50:00,67.57,67.57,67.44,67.47,14447.0,60.9862,60.9862,60.8689,60.8959,14447.0
2020-10-27 13:55:00,67.47,67.47,67.38,67.38,13031.0,60.8959,60.8959,60.8147,60.8147,13031.0
2020-10-27 14:00:00,67.37,67.4,67.32,67.34,12675.0,60.8057,60.8328,60.7605,60.7786,12675.0
2020-10-27 14:05:00,67.35,67.38,67.29,67.34,19035.0,60.7876,60.8147,60.7335,60.7786,19035.0
2020-10-27 14:10:00,67.33,67.36,67.27,67.28,14594.0,60.7696,60.7966,60.7154,60.7244,14594.0
2020-10-27 14:15:00,67.26,67.3,67.1,67.11,19958.0,60.7064,60.7425,60.562,60.571,19958.0
2020-10-27 14:20:00,67.11,67.19,67.11,67.17,42881.0,60.571,60.6432,60.571,60.6252,42881.0
2020-10-27 14:25:00,67.15,67.26,67.15,67.22,13360.0,60.6071,60.7064,60.6071,60.6703,13360.0
2020-10-27 14:30:00,67.25,67.3,67.22,67.25,9762.0,60.6974,60.7425,60.6703,60.6974,9762.0
2020-10-27 14:35:00,67.25,67.26,67.12,67.13,17682.0,60.6974,60.7064,60.58,60.5891,17682.0
2020-10-27 14:40:00,67.14,67.15,67.05,67.05,16390.0,60.5981,60.6071,60.5169,60.5169,16390.0
2020-10-27 14:45:00,67.06,67.09,66.99,67.04,61503.0,60.5259,60.553,60.4627,60.5078,61503.0
2020-10-27 14:50:00,67.03,67.04,66.94,66.97,19702.0,60.4988,60.5078,60.4176,60.4446,19702.0
2020-10-27 14:55:00,66.95,66.99,66.91,66.94,24621.0,60.4266,60.4627,60.3905,60.4176,24621.0
2020-10-27 15:00:00,66.94,67.0,66.94,66.98,34085.0,60.4176,60.4717,60.4176,60.4537,34085.0
2020-10-27 15:05:00,66.97,67.01,66.87,66.89,37882.0,60.4446,60.4808,60.3544,60.3724,37882.0
2020-10-27 15:10:00,66.9,67.0,66.9,66.98,18746.0,60.3815,60.4717,60.3815,60.4537,18746.0
2020-10-27 15:15:00,66.97,67.0,66.92,66.99,14922.0,60.4446,60.4717,60.3995,60.4627,14922.0
2020-10-27 15:20:00,66.99,67.09,66.99,67.09,20622.0,60.4627,60.553,60.4627,60.553,20622.0
2020-10-27 15:25:00,67.09,67.11,67.04,67.05,21915.0,60.553,60.571,60.5078,60.5169,21915.0
2020-10-27 15:30:00,67.05,67.16,67.02,67.15,24017.0,60.5169,60.6161,60.4898,60.6071,24017.0
2020-10-27 15:35:00,67.15,67.18,67.11,67.14,27935.0,60.6071,60.6342,60.571,60.5981,27935.0
2020-10-27 15:40:00,67.15,67.19,67.05,67.11,28633.0,60.6071,60.6432,60.5169,60.571,28633.0
2020-10-27 15:45:00,67.1,67.12,66.92,66.92,42734.0,60.562,60.58,60.3995,60.3995,42734.0
2020-10-27 15:50:00,66.94,67.1,66.91,67.09,68327.0,60.4176,60.562,60.3905,60.553,68327.0
2020-10-27 15:55:00,67.09,67.11,66.92,66.93,169031.0,60.553,60.571,60.3995,60.4085,169031.0
2020-10-28 09:30:00,65.22,65.98,65.13,65.52,67295.0,58.8652,59.5511,58.7839,59.1359,67295.0
2020-10-28 09:35:00,65.56,65.79,65.56,65.68,11195.0,59.172,59.3796,59.172,59.2803,11195.0
2020-10-28 09:40:00,65.65,66.13,65.65,66.11,18490.0,59.2533,59.6865,59.2533,59.6684,18490.0
2020-10-28 09:45:00,66.09,66.15,65.76,65.8,31888.0,59.6504,59.7045,59.3525,59.3887,31888.0
2020-10-28 09:50:00,65.8,65.88,65.66,65.66,13321.0,59.3887,59.4609,59.2623,59.2623,13321.0
2020-10-28 09:55:00,65.65,65.71,65.54,65.71,22646.0,59.2533,59.3074,59.154,59.3074,22646.0
2020-10-28 10:00:00,65.69,65.83,65.55,65.56,30007.0,59.2894,59.4157,59.163,59.172,30007.0
2020-10-28 10:05:00,65.57,65.77,65.54,65.75,21605.0,59.1811,59.3616,59.154,59.3435,21605.0
2020-10-28 10:10:00,65.73,65.78,65.68,65.75,19055.0,59.3255,59.3706,59.2803,59.3435,19055.0
2020-10-28 10:15:00,65.75,65.88,65.5,65.51,20235.0,59.3435,59.4609,59.1179,59.1269,20235.0
2020-10-28 10:20:00,65.49,65.57,65.42,65.45,30672.0,59.1089,59.1811,59.0457,59.0728,30672.0
2020-10-28 10:25:00,65.45,65.51,65.23,65.27,25172.0,59.0728,59.1269,58.8742,58.9103,25172.0
2020-10-28 10:30:00,65.33,65.36,65.22,65.27,10770.0,58.9644,58.9915,58.8652,58.9103,10770.0
2020-10-28 10:35:00,65.24,65.32,65.07,65.17,8784.0,58.8832,58.9554,58.7298,58.82,8784.0
2020-10-28 10:40:00,65.14,65.14,64.87,64.87,24829.0,58.793,58.793,58.5493,58.5493,24829.0
2020-10-28 10:45:00,64.89,64.89,64.72,64.73,17633.0,58.5673,58.5673,58.4139,58.4229,17633.0
2020-10-28 10:50:00,64.72,64.95,64.63,64.91,17110.0,58.4139,58.6215,58.3327,58.5854,17110.0
2020-10-28 10:55:00,64.9,64.91,64.7,64.76,44213.0,58.5763,58.5854,58.3958,58.45,44213.0
2020-10-28 11:00:00,64.78,64.78,64.49,64.54,47725.0,58.468,58.468,58.2063,58.2514,47725.0
2020-10-28 11:05:00,64.58,64.78,64.57,64.71,31993.0,58.2875,58.468,58.2785,58.4049,31993.0
2020-10-28 11:10:00,64.69,64.92,64.65,64.91,15229.0,58.3868,58.5944,58.3507,58.5854,15229.0
2020-10-28 11:15:00,64.89,64.93,64.76,64.86,12828.0,58.5673,58.6034,58.45,58.5402,12828.0
2020-10-28 11:20:00,64.86,64.95,64.76,64.89,33487.0,58.5402,58.6215,58.45,58.5673,33487.0
2020-10-28 11:25:00,64.89,64.89,64.74,64.81,11503.0,58.5673,58.5673,58.4319,58.4951,11503.0
2020-10-28 11:30:00,64.8,64.8,64.63,64.7,12741.0,58.4861,58.4861,58.3327,58.3958,12741.0
2020-10-28 11:35:00,64.73,64.92,64.73,64.92,13522.0,58.4229,58.5944,58.4229,58.5944,13522.0
2020-10-28 11:40:00,64.9,64.98,64.84,64.95,27605.0,58.5763,58.6485,58.5222,58.6215,27605.0
2020-10-28 11:45:00,64.96,65.09,64.96,65.04,9177.0,58.6305,58.7478,58.6305,58.7027,9177.0
2020-10-28 11:50:00,65.02,65.23,65.02,65.19,11408.0,58.6847,58.8742,58.6847,58.8381,11408.0
2020-10-28 11:55:00,65.19,65.37,65.17,65.32,15930.0,58.8381,59.0005,58.82,58.9554,15930.0
2020-10-28 12:00:00,65.3,65.48,65.29,65.46,13570.0,58.9374,59.0998,58.9283,59.0818,13570.0
2020-10-28 12:05:00,65.43,65.57,65.39,65.41,11161.0,59.0547,59.1811,59.0186,59.0367,11161.0
2020-10-28 12:10:00,65.41,65.56,65.37,65.46,11258.0,59.0367,59.172,59.0005,59.0818,11258.0
2020-10-28 12:15:00,65.5,65.53,65.47,65.51,10584.0,59.1179,59.145,59.0908,59.1269,10584.0
2020-10-28 12:20:00,65.52,65.57,65.46,65.46,13348.0,59.1359,59.1811,59.0818,59.0818,13348.0
2020-10-28 12:25:00,65.47,65.53,65.39,65.44,14013.0,59.0908,59.145,59.0186,59.0637,14013.0
2020-10-28 12:30:00,65.44,65.46,65.35,65.46,14197.0,59.0637,59.0818,58.9825,59.0818,14197.0
2020-10-28 12:35:00,65.47,65.52,65.26,65.29,14180.0,59.0908,59.1359,58.9013,58.9283,14180.0
2020-10-28 12:40:00,65.28,65.38,65.25,65.38,14927.0,58.9193,59.0096,58.8922,59.0096,14927.0
2020-10-28 12:45:00,65.36,65.42,65.28,65.38,31178.0,58.9915,59.0457,58.9193,59.0096,31178.0
2020-10-28 12:50:00,65.37,65.54,65.33,65.52,9608.0,59.0005,59.154,58.9644,59.1359,9608.0
2020-10-28 12:55:00,65.52,65.61,65.45,65.6,13474.0,59.1359,59.2172,59.0728,59.2081,13474.0
2020-10-28 13:00:00,65.6,65.6,65.47,65.53,20651.0,59.2081,59.2081,59.0908,59.145,20651.0
2020-10-28 13:05:00,65.52,65.56,65.44,65.46,17859.0,59.1359,59.172,59.0637,59.0818,17859.0
2020-10-28 13:10:00,65.47,65.49,65.26,65.29,17058.0,59.0908,59.1089,58.9013,58.9283,17058.0
2020-10-28 13:15:00,65.27,65.4,65.19,65.39,28546.0,58.9103,59.0276,58.8381,59.0186,28546.0
2020-10-28 13:20:00,65.37,65.38,65.25,65.27,16211.0,59.0005,59.0096,58.8922,58.9103,16211.0
2020-10-28 13:25:00,65.28,65.43,65.28,65.43,8808.0,58.9193,59.0547,58.9193,59.0547,8808.0
2020-10-28 13:30:00,65.42,65.44,65.3,65.41,12463.0,59.0457,59.0637,58.9374,59.0367,12463.0
2020-10-28 13:35:00,65.39,65.47,65.38,65.39,13377.0,59.0186,59.0908,59.0096,59.0186,13377.0
2020-10-28 13:40:00,65.4,65.4,65.25,65.34,14283.0,59.0276,59.0276,58.8922,58.9735,14283.0
2020-10-28 13:45:00,65.34,65.38,65.24,65.31,9347.0,58.9735,59.0096,58.8832,58.9464,9347.0
2020-10-28 13:50:00,65.32,65.39,65.29,65.39,36179.0,58.9554,59.0186,58.9283,59.0186,36179.0
2020-10-28 13:55:00,65.39,65.43,65.25,65.34,20410.0,59.0186,59.0547,58.8922,58.9735,20410.0
2020-10-28 14:00:00,65.35,65.35,65.13,65.14,33426.0,58.9825,58.9825,58.7839,58.793,33426.0
2020-10-28 14:05:00,65.14,65.24,65.13,65.2,16892.0,58.793,58.8832,58.7839,58.8471,16892.0
2020-10-28 14:10:00,65.19,65.2,65.11,65.13,29847.0,58.8381,58.8471,58.7659,58.7839,29847.0
2020-10-28 14:15:00,65.14,65.17,65.06,65.14,31312.0,58.793,58.82,58.7208,58.793,31312.0
2020-10-28 14:20:00,65.14,65.37,65.14,65.36,15392.0,58.793,59.0005,58.793,58.9915,15392.0
2020-10-28 14:25:00,65.36,65.42,65.34,65.37,24376.0,58.9915,59.0457,58.9735,59.0005,24376.0
2020-10-28 14:30:00,65.37,65.43,65.29,65.3,14686.0,59.0005,59.0547,58.9283,58.9374,14686.0
2020-10-28 14:35:00,65.3,65.31,65.14,65.18,22443.0,58.9374,58.9464,58.793,58.8291,22443.0
2020-10-28 14:40:00,65.17,65.3,65.17,65.28,19535.0,58.82,58.9374,58.82,58.9193,19535.0
2020-10-28 14:45:00,65.27,65.39,65.25,65.34,67155.0,58.9103,59.0186,58.8922,58.9735,67155.0
2020-10-28 14:50:00,65.35,65.4,65.08,65.09,20819.0,58.9825,59.0276,58.7388,58.7478,20819.0
2020-10-28 14:55:00,65.09,65.33,65.09,65.26,36323.0,58.7478,58.9644,58.7478,58.9013,36323.0
2020-10-28 15:00:00,65.27,65.27,65.16,65.18,22433.0,58.9103,58.9103,58.811,58.8291,22433.0
2020-10-28 15:05:00,65.17,65.26,65.15,65.16,26552.0,58.82,58.9013,58.802,58.811,26552.0
2020-10-28 15:10:00,65.18,65.22,65.08,65.2,25719.0,58.8291,58.8652,58.7388,58.8471,25719.0
2020-10-28 15:15:00,65.19,65.21,65.13,65.15,25590.0,58.8381,58.8561,58.7839,58.802,25590.0
2020-10-28 15:20:00,65.14,65.33,65.08,65.31,34971.0,58.793,58.9644,58.7388,58.9464,34971.0
2020-10-28 15:25:00,65.29,65.37,65.25,65.28,22170.0,58.9283,59.0005,58.8922,58.9193,22170.0
2020-10-28 15:30:00,65.28,65.51,65.28,65.4,33459.0,58.9193,59.1269,58.9193,59.0276,33459.0
2020-10-28 15:35:00,65.39,65.41,65.18,65.18,33839.0,59.0186,59.0367,58.8291,58.8291,33839.0
2020-10-28 15:40:00,65.2,65.31,65.14,65.23,35820.0,58.8471,58.9464,58.793,58.8742,35820.0
2020-10-28 15:45:00,65.23,65.26,65.12,65.26,45418.0,58.8742,58.9013,58.7749,58.9013,45418.0
2020-10-28 15:50:00,65.24,65.24,65.02,65.03,60254.0,58.8832,58.8832,58.6847,58.6937,60254.0
2020-10-28 15:55:00,65.03,65.05,64.86,64.97,182737.0,58.6937,58.7117,58.5402,58.6395,182737.0
2020-10-29 09:30:00,64.51,64.91,64.3,64.65,49873.0,58.2243,58.5854,58.0348,58.3507,49873.0
2020-10-29 09:35:00,64.7,64.71,64.24,64.3,18328.0,58.3958,58.4049,57.9807,58.0348,18328.0
2020-10-29 09:40:00,64.31,64.44,64.15,64.44,25845.0,58.0438,58.1612,57.8994,58.1612,25845.0
2020-10-29 09:45:00,64.39,64.7,64.38,64.5,19636.0,58.116,58.3958,58.107,58.2153,19636.0
2020-10-29 09:50:00,64.52,64.6,64.43,64.55,23627.0,58.2334,58.3056,58.1521,58.2604,23627.0
2020-10-29 09:55:00,64.52,64.67,64.4,64.4,37841.0,58.2334,58.3688,58.1251,58.1251,37841.0
2020-10-29 10:00:00,64.42,64.77,64.32,64.7,59472.0,58.1431,58.459,58.0529,58.3958,59472.0
2020-10-29 10:05:00,64.7,64.71,64.4,64.42,99362.0,58.3958,58.4049,58.1251,58.1431,99362.0
2020-10-29 10:10:00,64.44,64.7,64.42,64.46,104613.0,58.1612,58.3958,58.1431,58.1792,104613.0
2020-10-29 10:15:00,64.5,64.89,64.5,64.86,16432.0,58.2153,58.5673,58.2153,58.5402,16432.0
2020-10-29 10:20:00,64.92,64.94,64.8,64.86,12296.0,58.5944,58.6124,58.4861,58.5402,12296.0
2020-10-29 10:25:00,64.84,65.09,64.81,65.09,7458.0,58.5222,58.7478,58.4951,58.7478,7458.0
2020-10-29 10:30:00,65.11,65.21,64.99,65.19,16039.0,58.7659,58.8561,58.6576,58.8381,16039.0
2020-10-29 10:35:00,65.2,65.45,65.15,65.42,19180.0,58.8471,59.0728,58.802,59.0457,19180.0
2020-10-29 10:40:00,65.42,65.45,65.24,65.25,13671.0,59.0457,59.0728,58.8832,58.8922,13671.0
2020-10-29 10:45:00,65.25,65.31,65.2,65.22,12393.0,58.8922,58.9464,58.8471,58.8652,12393.0
2020-10-29 10:50:00,65.25,65.3,65.19,65.25,18518.0,58.8922,58.9374,58.8381,58.8922,18518.0
2020-10-29 10:55:00,65.26,65.28,65.1,65.24,11873.0,58.9013,58.9193,58.7569,58.8832,11873.0
2020-10-29 11:00:00,65.18,65.24,65.04,65.09,8992.0,58.8291,58.8832,58.7027,58.7478,8992.0
2020-10-29 11:05:00,65.08,65.18,65.05,65.06,12982.0,58.7388,58.8291,58.7117,58.7208,12982.0
2020-10-29 11:10:00,65.02,65.12,64.99,65.06,10604.0,58.6847,58.7749,58.6576,58.7208,10604.0
2020-10-29 11:15:00,65.08,65.15,65.05,65.07,12555.0,58.7388,58.802,58.7117,58.7298,12555.0
2020-10-29 11:20:00,65.07,65.07,64.98,65.05,11940.0,58.7298,58.7298,58.6485,58.7117,11940.0
2020-10-29 11:25:00,65.06,65.17,64.91,64.91,8785.0,58.7208,58.82,58.5854,58.5854,8785.0
2020-10-29 11:30:00,64.92,64.93,64.75,64.8,13232.0,58.5944,58.6034,58.441,58.4861,13232.0
2020-10-29 11:35:00,64.74,64.83,64.67,64.82,20732.0,58.4319,58.5132,58.3688,58.5041,20732.0
2020-10-29 11:40:00,64.81,64.84,64.64,64.69,15112.0,58.4951,58.5222,58.3417,58.3868,15112.0
2020-10-29 11:45:00,64.69,64.78,64.68,64.7,9248.0,58.3868,58.468,58.3778,58.3958,9248.0
2020-10-29 11:50:00,64.69,64.82,64.68,64.71,12986.0,58.3868,58.5041,58.3778,58.4049,12986.0
2020-10-29 11:55:00,64.74,64.84,64.58,64.74,8587.0,58.4319,58.5222,58.2875,58.4319,8587.0
2020-10-29 12:00:00,64.74,64.76,64.58,64.6,12159.0,58.4319,58.45,58.2875,58.3056,12159.0
2020-10-29 12:05:00,64.6,64.67,64.58,64.62,7586.0,58.3056,58.3688,58.2875,58.3236,7586.0
2020-10-29 12:10:00,64.6,64.66,64.55,64.66,25101.0,58.3056,58.3597,58.2604,58.3597,25101.0
2020-10-29 12:15:00,64.64,64.83,64.63,64.78,16097.0,58.3417,58.5132,58.3327,58.468,16097.0
2020-10-29 12:20:00,64.77,64.84,64.72,64.77,9168.0,58.459,58.5222,58.4139,58.459,9168.0
2020-10-29 12:25:00,64.77,64.9,64.76,64.83,7805.0,58.459,58.5763,58.45,58.5132,7805.0
2020-10-29 12:30:00,64.84,64.97,64.84,64.96,20074.0,58.5222,58.6395,58.5222,58.6305,20074.0
2020-10-29 12:35:00,64.96,65.05,64.95,65.02,13539.0,58.6305,58.7117,58.6215,58.6847,13539.0
2020-10-29 12:40:00,65.03,65.16,65.0,65.13,9036.0,58.6937,58.811,58.6666,58.7839,9036.0
2020-10-29 12:45:00,65.14,65.15,65.04,65.05,11210.0,58.793,58.802,58.7027,58.7117,11210.0
2020-10-29 12:50:00,65.06,65.09,65.01,65.05,6886.0,58.7208,58.7478,58.6756,58.7117,6886.0
2020-10-29 12:55:00,65.05,65.07,64.97,65.04,7621.0,58.7117,58.7298,58.6395,58.7027,7621.0
2020-10-29 13:00:00,65.05,65.05,64.99,65.01,6290.0,58.7117,58.7117,58.6576,58.6756,6290.0
2020-10-29 13:05:00,65.03,65.03,64.83,64.84,9493.0,58.6937,58.6937,58.5132,58.5222,9493.0
2020-10-29 13:10:00,64.85,64.88,64.8,64.85,10008.0,58.5312,58.5583,58.4861,58.5312,10008.0
2020-10-29 13:15:00,64.85,64.86,64.71,64.75,14602.0,58.5312,58.5402,58.4049,58.441,14602.0
2020-10-29 13:20:00,64.74,64.88,64.68,64.88,32545.0,58.4319,58.5583,58.3778,58.5583,32545.0
2020-10-29 13:25:00,64.89,65.0,64.87,64.99,10511.0,58.5673,58.6666,58.5493,58.6576,10511.0
2020-10-29 13:30:00,65.01,65.11,64.99,65.09,7264.0,58.6756,58.7659,58.6576,58.7478,7264.0
2020-10-29 13:35:00,65.09,65.11,64.98,65.02,43756.0,58.7478,58.7659,58.6485,58.6847,43756.0
2020-10-29 13:40:00,65.02,65.15,65.02,65.14,15421.0,58.6847,58.802,58.6847,58.793,15421.0
2020-10-29 13:45:00,65.12,65.19,65.11,65.19,29923.0,58.7749,58.8381,58.7659,58.8381,29923.0
2020-10-29 13:50:00,65.18,65.32,65.14,65.32,14990.0,58.8291,58.9554,58.793,58.9554,14990.0
2020-10-29 13:55:00,65.32,65.34,65.24,65.29,20469.0,58.9554,58.9735,58.8832,58.9283,20469.0
2020-10-29 14:00:00,65.28,65.38,65.28,65.36,34055.0,58.9193,59.0096,58.9193,58.9915,34055.0
2020-10-29 14:05:00,65.35,65.46,65.3,65.45,37232.0,58.9825,59.0818,58.9374,59.0728,37232.0
2020-10-29 14:10:00,65.45,65.5,65.33,65.37,49018.0,59.0728,59.1179,58.9644,59.0005,49018.0
2020-10-29 14:15:00,65.38,65.46,65.33,65.4,101032.0,59.0096,59.0818,58.9644,59.0276,101032.0
2020-10-29 14:20:00,65.4,65.42,65.34,65.38,55332.0,59.0276,59.0457,58.9735,59.0096,55332.0
2020-10-29 14:25:00,65.36,65.38,65.24,65.26,74209.0,58.9915,59.0096,58.8832,58.9013,74209.0
2020-10-29 14:30:00,65.24,65.27,65.14,65.24,77211.0,58.8832,58.9103,58.793,58.8832,77211.0
2020-10-29 14:35:00,65.26,65.27,64.84,64.84,91323.0,58.9013,58.9103,58.5222,58.5222,91323.0
2020-10-29 14:40:00,64.85,64.95,64.81,64.81,98125.0,58.5312,58.6215,58.4951,58.4951,98125.0
2020-10-29 14:45:00,64.8,64.86,64.68,64.7,96983.0,58.4861,58.5402,58.3778,58.3958,96983.0
2020-10-29 14:50:00,64.68,64.83,64.68,64.8,153127.0,58.3778,58.5132,58.3778,58.4861,153127.0
2020-10-29 14:55:00,64.8,64.92,64.73,64.81,103301.0,58.4861,58.5944,58.4229,58.4951,103301.0
2020-10-29 15:00:00,64.81,64.83,64.72,64.76,103575.0,58.4951,58.5132,58.4139,58.45,103575.0
2020-10-29 15:05:00,64.76,64.82,64.53,64.54,101985.0,58.45,58.5041,58.2424,58.2514,101985.0
2020-10-29 15:10:00,64.55,64.56,64.41,64.44,69646.0,58.2604,58.2695,58.1341,58.1612,69646.0
2020-10-29 15:15:00,64.44,64.57,64.35,64.53,101351.0,58.1612,58.2785,58.0799,58.2424,101351.0
2020-10-29 15:20:00,64.52,64.62,64.5,64.56,172516.0,58.2334,58.3236,58.2153,58.2695,172516.0
2020-10-29 15:25:00,64.57,64.64,64.37,64.52,137088.0,58.2785,58.3417,58.098,58.2334,137088.0
2020-10-29 15:30:00,64.52,64.55,64.42,64.49,59201.0,58.2334,58.2604,58.1431,58.2063,59201.0
2020-10-29 15:35:00,64.49,64.55,64.39,64.52,53374.0,58.2063,58.2604,58.116,58.2334,53374.0
2020-10-29 15:40:00,64.52,64.56,64.47,64.51,91898.0,58.2334,58.2695,58.1882,58.2243,91898.0
2020-10-29 15:45:00,64.51,64.72,64.49,64.66,159167.0,58.2243,58.4139,58.2063,58.3597,159167.0
2020-10-29 15:50:00,64.66,64.8,64.61,64.75,92947.0,58.3597,58.4861,58.3146,58.441,92947.0
2020-10-29 15:55:00,64.75,64.76,64.43,64.45,216760.0,58.441,58.45,58.1521,58.1702,216760.0
2020-10-30 09:30:00,64.33,64.75,64.33,64.63,38002.0,58.0619,58.441,58.0619,58.3327,38002.0
2020-10-30 09:35:00,64.62,64.62,64.42,64.54,15155.0,58.3236,58.3236,58.1431,58.2514,15155.0
2020-10-30 09:40:00,64.53,64.57,64.39,64.54,18387.0,58.2424,58.2785,58.116,58.2514,18387.0
2020-10-30 09:45:00,64.54,64.56,64.32,64.37,16799.0,58.2514,58.2695,58.0529,58.098,16799.0
2020-10-30 09:50:00,64.34,64.51,64.32,64.51,25316.0,58.0709,58.2243,58.0529,58.2243,25316.0
2020-10-30 09:55:00,64.51,64.59,64.38,64.48,29569.0,58.2243,58.2965,58.107,58.1973,29569.0
2020-10-30 10:00:00,64.49,64.6,64.39,64.59,12760.0,58.2063,58.3056,58.116,58.2965,12760.0
2020-10-30 10:05:00,64.56,64.66,64.52,64.56,12901.0,58.2695,58.3597,58.2334,58.2695,12901.0
2020-10-30 10:10:00,64.53,64.53,64.34,64.43,14202.0,58.2424,58.2424,58.0709,58.1521,14202.0
2020-10-30 10:15:00,64.41,64.53,64.35,64.38,11608.0,58.1341,58.2424,58.0799,58.107,11608.0
2020-10-30 10:20:00,64.41,64.41,64.17,64.17,15930.0,58.1341,58.1341,57.9175,57.9175,15930.0
2020-10-30 10:25:00,64.16,64.17,63.92,64.0,71242.0,57.9084,57.9175,57.6918,57.764,71242.0
2020-10-30 10:30:00,63.99,64.08,63.9,64.06,47634.0,57.755,57.8362,57.6738,57.8182,47634.0
2020-10-30 10:35:00,64.05,64.15,63.93,64.08,18996.0,57.8092,57.8994,57.7009,57.8362,18996.0
2020-10-30 10:40:00,64.04,64.04,63.65,63.78,107891.0,57.8001,57.8001,57.4481,57.5655,107891.0
2020-10-30 10:45:00,63.76,63.95,63.76,63.92,52652.0,57.5474,57.7189,57.5474,57.6918,52652.0
2020-10-30 10:50:00,63.91,64.09,63.86,64.0,28758.0,57.6828,57.8453,57.6377,57.764,28758.0
2020-10-30 10:55:00,64.0,64.07,63.8,63.83,24057.0,57.764,57.8272,57.5835,57.6106,24057.0
2020-10-30 11:00:00,63.82,64.17,63.81,64.11,60994.0,57.6016,57.9175,57.5925,57.8633,60994.0
2020-10-30 11:05:00,64.08,64.17,63.95,63.97,46581.0,57.8362,57.9175,57.7189,57.737,46581.0
2020-10-30 11:10:00,63.97,64.31,63.97,64.29,18506.0,57.737,58.0438,57.737,58.0258,18506.0
2020-10-30 11:15:00,64.29,64.29,64.19,64.26,23808.0,58.0258,58.0258,57.9355,57.9987,23808.0
2020-10-30 11:20:00,64.24,64.42,64.21,64.37,19409.0,57.9807,58.1431,57.9536,58.098,19409.0
2020-10-30 11:25:00,64.38,64.47,64.26,64.28,19165.0,58.107,58.1882,57.9987,58.0168,19165.0
2020-10-30 11:30:00,64.27,64.32,64.19,64.27,16884.0,58.0077,58.0529,57.9355,58.0077,16884.0
2020-10-30 11:35:00,64.27,64.35,64.22,64.25,10442.0,58.0077,58.0799,57.9626,57.9897,10442.0
2020-10-30 11:40:00,64.26,64.29,64.19,64.25,18126.0,57.9987,58.0258,57.9355,57.9897,18126.0
2020-10-30 11:45:00,64.22,64.51,64.16,64.51,12495.0,57.9626,58.2243,57.9084,58.2243,12495.0
2020-10-30 11:50:00,64.52,64.53,64.38,64.49,12063.0,58.2334,58.2424,58.107,58.2063,12063.0
2020-10-30 11:55:00,64.46,64.53,64.4,64.5,18070.0,58.1792,58.2424,58.1251,58.2153,18070.0
2020-10-30 12:00:00,64.49,64.64,64.48,64.62,13107.0,58.2063,58.3417,58.1973,58.3236,13107.0
2020-10-30 12:05:00,64.59,64.65,64.55,64.58,13249.0,58.2965,58.3507,58.2604,58.2875,13249.0
2020-10-30 12:10:00,64.59,64.59,64.48,64.53,13653.0,58.2965,58.2965,58.1973,58.2424,13653.0
2020-10-30 12:15:00,64.54,64.74,64.54,64.73,17462.0,58.2514,58.4319,58.2514,58.4229,17462.0
2020-10-30 12:20:00,64.75,64.75,64.66,64.69,17675.0,58.441,58.441,58.3597,58.3868,17675.0
2020-10-30 12:25:00,64.68,64.8,64.64,64.77,15500.0,58.3778,58.4861,58.3417,58.459,15500.0
2020-10-30 12:30:00,64.76,64.81,64.72,64.72,14972.0,58.45,58.4951,58.4139,58.4139,14972.0
2020-10-30 12:35:00,64.71,64.72,64.55,64.58,16757.0,58.4049,58.4139,58.2604,58.2875,16757.0
2020-10-30 12:40:00,64.59,64.61,64.53,64.56,11646.0,58.2965,58.3146,58.2424,58.2695,11646.0
2020-10-30 12:45:00,64.52,64.64,64.49,64.63,13717.0,58.2334,58.3417,58.2063,58.3327,13717.0
2020-10-30 12:50:00,64.62,64.63,64.49,64.49,12248.0,58.3236,58.3327,58.2063,58.2063,12248.0
2020-10-30 12:55:00,64.5,64.51,64.42,64.44,12069.0,58.2153,58.2243,58.1431,58.1612,12069.0
2020-10-30 13:00:00,64.42,64.54,64.4,64.47,21211.0,58.1431,58.2514,58.1251,58.1882,21211.0
2020-10-30 13:05:00,64.42,64.45,64.38,64.41,10244.0,58.1431,58.1702,58.107,58.1341,10244.0
2020-10-30 13:10:00,64.45,64.47,64.4,64.45,30030.0,58.1702,58.1882,58.1251,58.1702,30030.0
2020-10-30 13:15:00,64.43,64.55,64.38,64.51,19388.0,58.1521,58.2604,58.107,58.2243,19388.0
2020-10-30 13:20:00,64.47,64.49,64.42,64.48,18415.0,58.1882,58.2063,58.1431,58.1973,18415.0
2020-10-30 13:25:00,64.48,64.69,64.47,64.63,18979.0,58.1973,58.3868,58.1882,58.3327,18979.0
2020-10-30 13:30:00,64.64,64.64,64.46,64.46,22664.0,58.3417,58.3417,58.1792,58.1792,22664.0
2020-10-30 13:35:00,64.47,64.51,64.34,64.44,32968.0,58.1882,58.2243,58.0709,58.1612,32968.0
2020-10-30 13:40:00,64.45,64.52,64.43,64.48,22428.0,58.1702,58.2334,58.1521,58.1973,22428.0
2020-10-30 13:45:00,64.47,64.52,64.37,64.47,34041.0,58.1882,58.2334,58.098,58.1882,34041.0
2020-10-30 13:50:00,64.47,64.5,64.38,64.41,62062.0,58.1882,58.2153,58.107,58.1341,62062.0
2020-10-30 13:55:00,64.4,64.54,64.39,64.46,81879.0,58.1251,58.2514,58.116,58.1792,81879.0
2020-10-30 14:00:00,64.45,64.58,64.4,64.55,67329.0,58.1702,58.2875,58.1251,58.2604,67329.0
2020-10-30 14:05:00,64.52,64.71,64.48,64.63,26727.0,58.2334,58.4049,58.1973,58.3327,26727.0
2020-10-30 14:10:00,64.66,64.71,64.58,64.59,21677.0,58.3597,58.4049,58.2875,58.2965,21677.0
2020-10-30 14:15:00,64.58,64.59,64.46,64.53,16673.0,58.2875,58.2965,58.1792,58.2424,16673.0
2020-10-30 14:20:00,64.53,64.57,64.4,64.4,16987.0,58.2424,58.2785,58.1251,58.1251,16987.0
2020-10-30 14:25:00,64.41,64.42,64.2,64.22,19910.0,58.1341,58.1431,57.9445,57.9626,19910.0
2020-10-30 14:30:00,64.21,64.21,64.05,64.19,17557.0,57.9536,57.9536,57.8092,57.9355,17557.0
2020-10-30 14:35:00,64.18,64.23,64.06,64.14,10928.0,57.9265,57.9716,57.8182,57.8904,10928.0
2020-10-30 14:40:00,64.13,64.13,64.02,64.07,13930.0,57.8814,57.8814,57.7821,57.8272,13930.0
2020-10-30 14:45:00,64.06,64.28,64.01,64.27,17516.0,57.8182,58.0168,57.7731,58.0077,17516.0
2020-10-30 14:50:00,64.29,64.4,64.21,64.35,19390.0,58.0258,58.1251,57.9536,58.0799,19390.0
2020-10-30 14:55:00,64.35,64.49,64.32,64.38,20179.0,58.0799,58.2063,58.0529,58.107,20179.0
2020-10-30 15:00:00,64.39,64.43,64.28,64.41,34225.0,58.116,58.1521,58.0168,58.1341,34225.0
2020-10-30 15:05:00,64.38,64.48,64.18,64.22,47282.0,58.107,58.1973,57.9265,57.9626,47282.0
2020-10-30 15:10:00,64.21,64.36,64.16,64.32,86990.0,57.9536,58.089,57.9084,58.0529,86990.0
2020-10-30 15:15:00,64.32,64.4,64.23,64.26,24198.0,58.0529,58.1251,57.9716,57.9987,24198.0
2020-10-30 15:20:00,64.27,64.38,64.22,64.38,20955.0,58.0077,58.107,57.9626,58.107,20955.0
2020-10-30 15:25:00,64.36,64.39,64.19,64.2,27742.0,58.089,58.116,57.9355,57.9445,27742.0
2020-10-30 15:30:00,64.21,64.24,64.04,64.09,33824.0,57.9536,57.9807,57.8001,57.8453,33824.0
2020-10-30 15:35:00,64.08,64.27,64.03,64.26,40160.0,57.8362,58.0077,57.7911,57.9987,40160.0
2020-10-30 15:40:00,64.27,64.4,64.2,64.36,67711.0,58.0077,58.1251,57.9445,58.089,67711.0
2020-10-30 15:45:00,64.36,64.4,64.08,64.1,104279.0,58.089,58.1251,57.8362,57.8543,104279.0
2020-10-30 15:50:00,64.1,64.42,64.06,64.35,153691.0,57.8543,58.1431,57.8182,58.0799,153691.0
2020-10-30 15:55:00,64.35,64.79,64.34,64.79,216709.0,58.0799,58.4771,58.0709,58.4771,216709.0
2020-11-02 09:30:00,65.9,66.3,65.77,66.14,57420.0,59.4789,59.8399,59.3616,59.6955,57420.0
2020-11-02 09:35:00,66.15,66.34,65.84,65.85,53063.0,59.7045,59.876,59.4248,59.4338,53063.0
2020-11-02 09:40:00,65.85,65.98,65.74,65.77,23585.0,59.4338,59.5511,59.3345,59.3616,23585.0
2020-11-02 09:45:00,65.79,66.44,65.76,66.25,19075.0,59.3796,59.9663,59.3525,59.7948,19075.0
2020-11-02 09:50:00,66.2,66.5,66.1,66.34,38796.0,59.7497,60.0204,59.6594,59.876,38796.0
2020-11-02 09:55:00,66.33,66.65,66.28,66.6,28660.0,59.867,60.1558,59.8219,60.1107,28660.0
2020-11-02 10:00:00,66.65,67.23,66.65,67.23,110117.0,60.1558,60.6793,60.1558,60.6793,110117.0
2020-11-02 10:05:00,67.17,67.3,67.09,67.14,72690.0,60.6252,60.7425,60.553,60.5981,72690.0
2020-11-02 10:10:00,67.15,67.23,66.91,66.99,34439.0,60.6071,60.6793,60.3905,60.4627,34439.0
2020-11-02 10:15:00,66.96,67.35,66.96,67.21,39400.0,60.4356,60.7876,60.4356,60.6613,39400.0
2020-11-02 10:20:00,67.21,67.44,67.21,67.34,53033.0,60.6613,60.8689,60.6613,60.7786,53033.0
2020-11-02 10:25:00,67.35,67.52,67.23,67.25,57973.0,60.7876,60.9411,60.6793,60.6974,57973.0
2020-11-02 10:30:00,67.27,67.3,67.04,67.06,35419.0,60.7154,60.7425,60.5078,60.5259,35419.0
2020-11-02 10:35:00,67.08,67.1,66.7,66.83,57865.0,60.5439,60.562,60.201,60.3183,57865.0
2020-11-02 10:40:00,66.82,66.91,66.66,66.67,34342.0,60.3093,60.3905,60.1649,60.1739,34342.0
2020-11-02 10:45:00,66.67,66.71,66.57,66.68,35544.0,60.1739,60.21,60.0836,60.1829,35544.0
2020-11-02 10:50:00,66.69,66.86,66.68,66.81,19490.0,60.1919,60.3454,60.1829,60.3002,19490.0
2020-11-02 10:55:00,66.82,66.85,66.73,66.8,22576.0,60.3093,60.3363,60.228,60.2912,22576.0
2020-11-02 11:00:00,66.77,66.91,66.76,66.91,86989.0,60.2641,60.3905,60.2551,60.3905,86989.0
2020-11-02 11:05:00,66.94,66.97,66.86,66.89,55477.0,60.4176,60.4446,60.3454,60.3724,55477.0
2020-11-02 11:10:00,66.95,67.06,66.81,67.02,84979.0,60.4266,60.5259,60.3002,60.4898,84979.0
2020-11-02 11:15:00,67.02,67.22,66.94,66.94,72478.0,60.4898,60.6703,60.4176,60.4176,72478.0
2020-11-02 11:20:00,66.95,67.07,66.83,67.05,90422.0,60.4266,60.5349,60.3183,60.5169,90422.0
2020-11-02 11:25:00,67.06,67.32,67.02,67.14,117201.0,60.5259,60.7605,60.4898,60.5981,117201.0
2020-11-02 11:30:00,67.17,67.6,67.17,67.46,86651.0,60.6252,61.0133,60.6252,60.8869,86651.0
2020-11-02 11:35:00,67.44,67.55,67.38,67.44,31514.0,60.8689,60.9681,60.8147,60.8689,31514.0
2020-11-02 11:40:00,67.44,67.57,67.43,67.57,40127.0,60.8689,60.9862,60.8598,60.9862,40127.0
2020-11-02 11:45:00,67.58,67.58,67.46,67.53,31357.0,60.9952,60.9952,60.8869,60.9501,31357.0
2020-11-02 11:50:00,67.53,67.59,67.51,67.54,29927.0,60.9501,61.0042,60.932,60.9591,29927.0
2020-11-02 11:55:00,67.54,67.55,67.37,67.47,44081.0,60.9591,60.9681,60.8057,60.8959,44081.0
2020-11-02 12:00:00,67.49,67.57,67.47,67.53,49812.0,60.914,60.9862,60.8959,60.9501,49812.0
2020-11-02 12:05:00,67.54,67.85,67.52,67.62,107579.0,60.9591,61.2389,60.9411,61.0313,107579.0
2020-11-02 12:10:00,67.6,67.7,67.6,67.67,22614.0,61.0133,61.1035,61.0133,61.0764,22614.0
2020-11-02 12:15:00,67.7,67.72,67.61,67.62,39224.0,61.1035,61.1216,61.0223,61.0313,39224.0
2020-11-02 12:20:00,67.6,67.7,67.57,67.64,23050.0,61.0133,61.1035,60.9862,61.0494,23050.0
2020-11-02 12:25:00,67.68,67.83,67.64,67.8,43318.0,61.0855,61.2209,61.0494,61.1938,43318.0
2020-11-02 12:30:00,67.83,67.9,67.7,67.79,59121.0,61.2209,61.284,61.1035,61.1848,59121.0
2020-11-02 12:35:00,67.82,67.88,67.66,67.7,26338.0,61.2118,61.266,61.0674,61.1035,26338.0
2020-11-02 12:40:00,67.69,67.82,67.66,67.72,24740.0,61.0945,61.2118,61.0674,61.1216,24740.0
2020-11-02 12:45:00,67.76,67.81,67.64,67.66,82720.0,61.1577,61.2028,61.0494,61.0674,82720.0
2020-11-02 12:50:00,67.67,67.71,67.63,67.65,49436.0,61.0764,61.1125,61.0403,61.0584,49436.0
2020-11-02 12:55:00,67.68,67.78,67.64,67.76,22514.0,61.0855,61.1757,61.0494,61.1577,22514.0
2020-11-02 13:00:00,67.78,67.83,67.62,67.7,27185.0,61.1757,61.2209,61.0313,61.1035,27185.0
2020-11-02 13:05:00,67.69,67.71,67.58,67.64,19171.0,61.0945,61.1125,60.9952,61.0494,19171.0
2020-11-02 13:10:00,67.66,67.73,67.54,67.64,18847.0,61.0674,61.1306,60.9591,61.0494,18847.0
2020-11-02 13:15:00,67.62,67.64,67.48,67.48,26785.0,61.0313,61.0494,60.905,60.905,26785.0
2020-11-02 13:20:00,67.53,67.6,67.44,67.52,26119.0,60.9501,61.0133,60.8689,60.9411,26119.0
2020-11-02 13:25:00,67.5,67.65,67.45,67.65,21443.0,60.923,61.0584,60.8779,61.0584,21443.0
2020-11-02 13:30:00,67.63,67.8,67.55,67.77,19004.0,61.0403,61.1938,60.9681,61.1667,19004.0
2020-11-02 13:35:00,67.76,67.77,67.61,67.66,24976.0,61.1577,61.1667,61.0223,61.0674,24976.0
2020-11-02 13:40:00,67.66,67.77,67.65,67.72,19476.0,61.0674,61.1667,61.0584,61.1216,19476.0
2020-11-02 13:45:00,67.71,67.75,67.67,67.7,30158.0,61.1125,61.1486,61.0764,61.1035,30158.0
2020-11-02 13:50:00,67.69,67.74,67.57,67.68,20375.0,61.0945,61.1396,60.9862,61.0855,20375.0
2020-11-02 13:55:00,67.66,67.67,67.58,67.63,24338.0,61.0674,61.0764,60.9952,61.0403,24338.0
2020-11-02 14:00:00,67.62,67.69,67.54,67.69,25908.0,61.0313,61.0945,60.9591,61.0945,25908.0
2020-11-02 14:05:00,67.67,67.79,67.65,67.69,29619.0,61.0764,61.1848,61.0584,61.0945,29619.0
2020-11-02 14:10:00,67.69,67.81,67.68,67.77,24433.0,61.0945,61.2028,61.0855,61.1667,24433.0
2020-11-02 14:15:00,67.75,67.78,67.71,67.74,23060.0,61.1486,61.1757,61.1125,61.1396,23060.0
2020-11-02 14:20:00,67.75,68.04,67.7,67.99,33013.0,61.1486,61.4104,61.1035,61.3653,33013.0
2020-11-02 14:25:00,67.98,68.13,67.92,68.13,26725.0,61.3562,61.4916,61.3021,61.4916,26725.0
2020-11-02 14:30:00,68.14,68.18,68.06,68.07,35308.0,61.5006,61.5368,61.4284,61.4375,35308.0
2020-11-02 14:35:00,68.06,68.21,68.03,68.14,38680.0,61.4284,61.5638,61.4014,61.5006,38680.0
2020-11-02 14:40:00,68.1,68.18,68.1,68.17,22625.0,61.4645,61.5368,61.4645,61.5277,22625.0
2020-11-02 14:45:00,68.18,68.35,68.16,68.16,38255.0,61.5368,61.6902,61.5187,61.5187,38255.0
2020-11-02 14:50:00,68.18,68.26,68.17,68.18,28425.0,61.5368,61.609,61.5277,61.5368,28425.0
2020-11-02 14:55:00,68.18,68.21,68.06,68.17,43062.0,61.5368,61.5638,61.4284,61.5277,43062.0
2020-11-02 15:00:00,68.14,68.29,68.11,68.27,25051.0,61.5006,61.636,61.4736,61.618,25051.0
2020-11-02 15:05:00,68.26,68.28,68.14,68.19,42501.0,61.609,61.627,61.5006,61.5458,42501.0
2020-11-02 15:10:00,68.19,68.26,68.11,68.19,35366.0,61.5458,61.609,61.4736,61.5458,35366.0
2020-11-02 15:15:00,68.19,68.31,68.16,68.26,26538.0,61.5458,61.6541,61.5187,61.609,26538.0
2020-11-02 15:20:00,68.27,68.32,68.21,68.21,35662.0,61.618,61.6631,61.5638,61.5638,35662.0
2020-11-02 15:25:00,68.22,68.25,68.17,68.2,33118.0,61.5729,61.5999,61.5277,61.5548,33118.0
2020-11-02 15:30:00,68.2,68.33,68.1,68.1,55350.0,61.5548,61.6721,61.4645,61.4645,55350.0
2020-11-02 15:35:00,68.12,68.15,68.0,68.03,54830.0,61.4826,61.5097,61.3743,61.4014,54830.0
2020-11-02 15:40:00,68.04,68.05,67.85,67.86,68108.0,61.4104,61.4194,61.2389,61.2479,68108.0
2020-11-02 15:45:00,67.85,68.0,67.84,67.97,70847.0,61.2389,61.3743,61.2299,61.3472,70847.0
2020-11-02 15:50:00,67.93,68.01,67.83,67.97,108776.0,61.3111,61.3833,61.2209,61.3472,108776.0
2020-11-02 15:55:00,67.97,68.07,67.87,67.97,264144.0,61.3472,61.4375,61.257,61.3472,264144.0
2020-11-03 09:30:00,67.0,68.98,67.0,68.59,90310.0,60.4717,62.2588,60.4717,61.9068,90310.0
2020-11-03 09:35:00,68.52,68.82,68.21,68.64,109238.0,61.8436,62.1144,61.5638,61.9519,109238.0
2020-11-03 09:40:00,68.62,69.06,68.5,69.05,89067.0,61.9339,62.331,61.8256,62.322,89067.0
2020-11-03 09:45:00,69.08,69.09,68.77,68.93,93431.0,62.3491,62.3581,62.0693,62.2137,93431.0
2020-11-03 09:50:00,68.95,69.08,68.78,69.01,110006.0,62.2317,62.3491,62.0783,62.2859,110006.0
2020-11-03 09:55:00,68.99,69.33,68.91,69.33,40193.0,62.2678,62.5747,62.1956,62.5747,40193.0
2020-11-03 10:00:00,69.33,69.33,68.96,69.09,52577.0,62.5747,62.5747,62.2407,62.3581,52577.0
2020-11-03 10:05:00,69.11,69.15,68.95,69.04,40910.0,62.3761,62.4122,62.2317,62.313,40910.0
2020-11-03 10:10:00,69.07,69.14,68.96,69.13,32341.0,62.34,62.4032,62.2407,62.3942,32341.0
2020-11-03 10:15:00,69.13,69.48,69.12,69.37,57366.0,62.3942,62.7101,62.3852,62.6108,57366.0
2020-11-03 10:20:00,69.37,69.75,69.33,69.74,70712.0,62.6108,62.9538,62.5747,62.9447,70712.0
2020-11-03 10:25:00,69.72,69.8,69.55,69.72,33800.0,62.9267,62.9989,62.7733,62.9267,33800.0
2020-11-03 10:30:00,69.74,69.79,69.51,69.52,24361.0,62.9447,62.9899,62.7372,62.7462,24361.0
2020-11-03 10:35:00,69.51,69.69,69.46,69.58,30763.0,62.7372,62.8996,62.692,62.8003,30763.0
2020-11-03 10:40:00,69.55,69.72,69.55,69.7,27848.0,62.7733,62.9267,62.7733,62.9086,27848.0
2020-11-03 10:45:00,69.7,69.76,69.59,69.69,31027.0,62.9086,62.9628,62.8094,62.8996,31027.0
2020-11-03 10:50:00,69.71,69.74,69.45,69.52,43573.0,62.9177,62.9447,62.683,62.7462,43573.0
2020-11-03 10:55:00,69.54,69.91,69.54,69.91,30670.0,62.7642,63.0982,62.7642,63.0982,30670.0
2020-11-03 11:00:00,69.93,70.0,69.72,69.8,41227.0,63.1162,63.1794,62.9267,62.9989,41227.0
2020-11-03 11:05:00,69.8,69.9,69.74,69.8,24945.0,62.9989,63.0892,62.9447,62.9989,24945.0
2020-11-03 11:10:00,69.78,69.83,69.68,69.76,23754.0,62.9809,63.026,62.8906,62.9628,23754.0
2020-11-03 11:15:00,69.78,69.96,69.78,69.88,18697.0,62.9809,63.1433,62.9809,63.0711,18697.0
2020-11-03 11:20:00,69.87,69.92,69.8,69.88,23606.0,63.0621,63.1072,62.9989,63.0711,23606.0
2020-11-03 11:25:00,69.89,70.02,69.8,69.86,42320.0,63.0801,63.1975,62.9989,63.0531,42320.0
2020-11-03 11:30:00,69.86,69.91,69.78,69.81,21461.0,63.0531,63.0982,62.9809,63.0079,21461.0
2020-11-03 11:35:00,69.81,69.86,69.77,69.83,19536.0,63.0079,63.0531,62.9718,63.026,19536.0
2020-11-03 11:40:00,69.85,70.02,69.82,69.93,27364.0,63.044,63.1975,63.017,63.1162,27364.0
2020-11-03 11:45:00,69.93,70.0,69.81,69.95,30097.0,63.1162,63.1794,63.0079,63.1343,30097.0
2020-11-03 11:50:00,69.95,70.08,69.7,69.7,40718.0,63.1343,63.2516,62.9086,62.9086,40718.0
2020-11-03 11:55:00,69.73,69.73,69.54,69.69,43182.0,62.9357,62.9357,62.7642,62.8996,43182.0
2020-11-03 12:00:00,69.69,69.89,69.66,69.7,19446.0,62.8996,63.0801,62.8725,62.9086,19446.0
2020-11-03 12:05:00,69.7,69.87,69.7,69.86,20794.0,62.9086,63.0621,62.9086,63.0531,20794.0
2020-11-03 12:10:00,69.86,69.99,69.81,69.83,27833.0,63.0531,63.1704,63.0079,63.026,27833.0
2020-11-03 12:15:00,69.83,69.85,69.7,69.81,21294.0,63.026,63.044,62.9086,63.0079,21294.0
2020-11-03 12:20:00,69.81,69.88,69.76,69.78,24831.0,63.0079,63.0711,62.9628,62.9809,24831.0
2020-11-03 12:25:00,69.8,69.8,69.63,69.63,19119.0,62.9989,62.9989,62.8455,62.8455,19119.0
2020-11-03 12:30:00,69.63,69.72,69.62,69.72,12225.0,62.8455,62.9267,62.8364,62.9267,12225.0
2020-11-03 12:35:00,69.72,69.75,69.66,69.66,16456.0,62.9267,62.9538,62.8725,62.8725,16456.0
2020-11-03 12:40:00,69.7,69.72,69.56,69.58,27613.0,62.9086,62.9267,62.7823,62.8003,27613.0
2020-11-03 12:45:00,69.59,69.65,69.54,69.62,22037.0,62.8094,62.8635,62.7642,62.8364,22037.0
2020-11-03 12:50:00,69.62,69.63,69.47,69.48,27345.0,62.8364,62.8455,62.7011,62.7101,27345.0
2020-11-03 12:55:00,69.46,69.54,69.25,69.28,43375.0,62.692,62.7642,62.5025,62.5296,43375.0
2020-11-03 13:00:00,69.27,69.43,69.22,69.37,27864.0,62.5205,62.665,62.4754,62.6108,27864.0
2020-11-03 13:05:00,69.39,69.6,69.35,69.59,24451.0,62.6289,62.8184,62.5927,62.8094,24451.0
2020-11-03 13:10:00,69.6,69.77,69.53,69.55,25101.0,62.8184,62.9718,62.7552,62.7733,25101.0
2020-11-03 13:15:00,69.56,69.6,69.48,69.53,71902.0,62.7823,62.8184,62.7101,62.7552,71902.0
2020-11-03 13:20:00,69.55,69.75,69.52,69.75,15957.0,62.7733,62.9538,62.7462,62.9538,15957.0
2020-11-03 13:25:00,69.72,69.77,69.66,69.67,16578.0,62.9267,62.9718,62.8725,62.8816,16578.0
2020-11-03 13:30:00,69.67,69.72,69.59,69.69,45637.0,62.8816,62.9267,62.8094,62.8996,45637.0
2020-11-03 13:35:00,69.69,69.75,69.63,69.73,40141.0,62.8996,62.9538,62.8455,62.9357,40141.0
2020-11-03 13:40:00,69.72,69.72,69.6,69.68,21651.0,62.9267,62.9267,62.8184,62.8906,21651.0
2020-11-03 13:45:00,69.65,69.67,69.53,69.57,23965.0,62.8635,62.8816,62.7552,62.7913,23965.0
2020-11-03 13:50:00,69.57,69.62,69.54,69.57,11360.0,62.7913,62.8364,62.7642,62.7913,11360.0
2020-11-03 13:55:00,69.56,69.65,69.53,69.63,20376.0,62.7823,62.8635,62.7552,62.8455,20376.0
2020-11-03 14:00:00,69.64,69.81,69.6,69.75,16430.0,62.8545,63.0079,62.8184,62.9538,16430.0
2020-11-03 14:05:00,69.76,69.84,69.71,69.84,14532.0,62.9628,63.035,62.9177,63.035,14532.0
2020-11-03 14:10:00,69.84,69.93,69.81,69.9,33892.0,63.035,63.1162,63.0079,63.0892,33892.0
2020-11-03 14:15:00,69.89,69.9,69.79,69.86,31248.0,63.0801,63.0892,62.9899,63.0531,31248.0
2020-11-03 14:20:00,69.87,70.0,69.82,69.84,56486.0,63.0621,63.1794,63.017,63.035,56486.0
2020-11-03 14:25:00,69.81,69.82,69.55,69.59,29073.0,63.0079,63.017,62.7733,62.8094,29073.0
2020-11-03 14:30:00,69.63,69.86,69.61,69.86,20552.0,62.8455,63.0531,62.8274,63.0531,20552.0
2020-11-03 14:35:00,69.86,69.89,69.79,69.81,12623.0,63.0531,63.0801,62.9899,63.0079,12623.0
2020-11-03 14:40:00,69.81,69.84,69.75,69.83,32169.0,63.0079,63.035,62.9538,63.026,32169.0
2020-11-03 14:45:00,69.81,69.84,69.74,69.84,26266.0,63.0079,63.035,62.9447,63.035,26266.0
2020-11-03 14:50:00,69.84,69.84,69.71,69.76,16476.0,63.035,63.035,62.9177,62.9628,16476.0
2020-11-03 14:55:00,69.77,69.78,69.72,69.77,38307.0,62.9718,62.9809,62.9267,62.9718,38307.0
2020-11-03 15:00:00,69.78,69.81,69.66,69.74,62870.0,62.9809,63.0079,62.8725,62.9447,62870.0
2020-11-03 15:05:00,69.73,69.73,69.66,69.71,41958.0,62.9357,62.9357,62.8725,62.9177,41958.0
2020-11-03 15:10:00,69.71,69.73,69.68,69.71,55498.0,62.9177,62.9357,62.8906,62.9177,55498.0
2020-11-03 15:15:00,69.71,69.92,69.7,69.9,165564.0,62.9177,63.1072,62.9086,63.0892,165564.0
2020-11-03 15:20:00,69.91,69.94,69.8,69.81,46013.0,63.0982,63.1253,62.9989,63.0079,46013.0
2020-11-03 15:25:00,69.83,69.96,69.82,69.94,110314.0,63.026,63.1433,63.017,63.1253,110314.0
2020-11-03 15:30:00,69.95,70.27,69.94,70.24,47154.0,63.1343,63.4231,63.1253,63.396,47154.0
2020-11-03 15:35:00,70.23,70.39,70.2,70.37,115764.0,63.387,63.5314,63.3599,63.5134,115764.0
2020-11-03 15:40:00,70.37,70.6,70.36,70.51,62064.0,63.5134,63.721,63.5043,63.6397,62064.0
2020-11-03 15:45:00,70.5,70.67,70.48,70.67,68894.0,63.6307,63.7841,63.6126,63.7841,68894.0
2020-11-03 15:50:00,70.64,70.87,70.58,70.86,109397.0,63.7571,63.9646,63.7029,63.9556,109397.0
2020-11-03 15:55:00,70.84,70.85,70.33,70.44,378870.0,63.9376,63.9466,63.4773,63.5765,378870.0
2020-11-04 09:30:00,68.67,68.83,68.14,68.21,119635.0,61.979,62.1234,61.5006,61.5638,119635.0
2020-11-04 09:35:00,68.17,68.27,66.82,66.92,37810.0,61.5277,61.618,60.3093,60.3995,37810.0
2020-11-04 09:40:00,66.94,67.45,66.5,67.24,76609.0,60.4176,60.8779,60.0204,60.6883,76609.0
2020-11-04 09:45:00,67.33,67.73,67.09,67.5,71889.0,60.7696,61.1306,60.553,60.923,71889.0
2020-11-04 09:50:00,67.56,67.68,67.19,67.43,58886.0,60.9772,61.0855,60.6432,60.8598,58886.0
2020-11-04 09:55:00,67.44,67.87,67.17,67.81,52667.0,60.8689,61.257,60.6252,61.2028,52667.0
2020-11-04 10:00:00,67.81,68.56,67.72,68.39,97313.0,61.2028,61.8797,61.1216,61.7263,97313.0
2020-11-04 10:05:00,68.32,68.4,68.07,68.15,75570.0,61.6631,61.7353,61.4375,61.5097,75570.0
2020-11-04 10:10:00,68.15,68.35,68.14,68.17,45415.0,61.5097,61.6902,61.5006,61.5277,45415.0
2020-11-04 10:15:00,68.17,68.44,68.01,68.17,69292.0,61.5277,61.7714,61.3833,61.5277,69292.0
2020-11-04 10:20:00,68.15,68.52,68.15,68.36,64760.0,61.5097,61.8436,61.5097,61.6992,64760.0
2020-11-04 10:25:00,68.32,68.4,68.03,68.22,85593.0,61.6631,61.7353,61.4014,61.5729,85593.0
2020-11-04 10:30:00,68.24,68.47,68.18,68.2,18587.0,61.5909,61.7985,61.5368,61.5548,18587.0
2020-11-04 10:35:00,68.21,68.21,67.75,67.78,58199.0,61.5638,61.5638,61.1486,61.1757,58199.0
2020-11-04 10:40:00,67.78,68.13,67.76,68.02,26213.0,61.1757,61.4916,61.1577,61.3923,26213.0
2020-11-04 10:45:00,68.03,68.28,68.0,68.19,16406.0,61.4014,61.627,61.3743,61.5458,16406.0
2020-11-04 10:50:00,68.19,68.46,68.18,68.41,39204.0,61.5458,61.7895,61.5368,61.7443,39204.0
2020-11-04 10:55:00,68.4,68.52,68.29,68.43,146374.0,61.7353,61.8436,61.636,61.7624,146374.0
2020-11-04 11:00:00,68.4,68.54,68.25,68.54,23892.0,61.7353,61.8617,61.5999,61.8617,23892.0
2020-11-04 11:05:00,68.56,68.67,68.53,68.65,95243.0,61.8797,61.979,61.8526,61.961,95243.0
2020-11-04 11:10:00,68.65,68.67,68.38,68.4,24165.0,61.961,61.979,61.7173,61.7353,24165.0
2020-11-04 11:15:00,68.41,68.52,68.28,68.45,25460.0,61.7443,61.8436,61.627,61.7804,25460.0
2020-11-04 11:20:00,68.46,68.64,68.33,68.64,96645.0,61.7895,61.9519,61.6721,61.9519,96645.0
2020-11-04 11:25:00,68.66,68.94,68.65,68.86,21323.0,61.97,62.2227,61.961,62.1505,21323.0
2020-11-04 11:30:00,68.87,69.05,68.83,68.99,17787.0,62.1595,62.322,62.1234,62.2678,17787.0
2020-11-04 11:35:00,69.03,69.16,68.95,69.16,20678.0,62.3039,62.4213,62.2317,62.4213,20678.0
2020-11-04 11:40:00,69.13,69.24,69.08,69.11,17407.0,62.3942,62.4935,62.3491,62.3761,17407.0
2020-11-04 11:45:00,69.11,69.16,68.95,68.95,17373.0,62.3761,62.4213,62.2317,62.2317,17373.0
2020-11-04 11:50:00,68.95,69.04,68.88,69.03,19905.0,62.2317,62.313,62.1685,62.3039,19905.0
2020-11-04 11:55:00,69.06,69.4,69.05,69.31,16539.0,62.331,62.6379,62.322,62.5566,16539.0
2020-11-04 12:00:00,69.31,69.62,69.31,69.62,13623.0,62.5566,62.8364,62.5566,62.8364,13623.0
2020-11-04 12:05:00,69.61,69.61,69.41,69.52,13174.0,62.8274,62.8274,62.6469,62.7462,13174.0
2020-11-04 12:10:00,69.53,69.64,69.5,69.55,14468.0,62.7552,62.8545,62.7281,62.7733,14468.0
2020-11-04 12:15:00,69.58,69.67,69.53,69.63,15570.0,62.8003,62.8816,62.7552,62.8455,15570.0
2020-11-04 12:20:00,69.64,69.92,69.64,69.87,19282.0,62.8545,63.1072,62.8545,63.0621,19282.0
2020-11-04 12:25:00,69.87,69.92,69.68,69.68,11802.0,63.0621,63.1072,62.8906,62.8906,11802.0
2020-11-04 12:30:00,69.71,69.74,69.6,69.7,15167.0,62.9177,62.9447,62.8184,62.9086,15167.0
2020-11-04 12:35:00,69.71,69.75,69.62,69.68,11628.0,62.9177,62.9538,62.8364,62.8906,11628.0
2020-11-04 12:40:00,69.68,69.72,69.5,69.55,12163.0,62.8906,62.9267,62.7281,62.7733,12163.0
2020-11-04 12:45:00,69.54,69.54,69.34,69.35,13115.0,62.7642,62.7642,62.5837,62.5927,13115.0
2020-11-04 12:50:00,69.38,69.38,69.18,69.23,32430.0,62.6198,62.6198,62.4393,62.4844,32430.0
2020-11-04 12:55:00,69.24,69.48,69.24,69.4,29261.0,62.4935,62.7101,62.4935,62.6379,29261.0
2020-11-04 13:00:00,69.42,69.46,69.29,69.32,7657.0,62.6559,62.692,62.5386,62.5657,7657.0
2020-11-04 13:05:00,69.32,69.45,69.31,69.35,7850.0,62.5657,62.683,62.5566,62.5927,7850.0
2020-11-04 13:10:00,69.38,69.45,69.3,69.3,11115.0,62.6198,62.683,62.5476,62.5476,11115.0
2020-11-04 13:15:00,69.3,69.3,69.12,69.12,27213.0,62.5476,62.5476,62.3852,62.3852,27213.0
2020-11-04 13:20:00,69.12,69.19,69.12,69.18,16249.0,62.3852,62.4483,62.3852,62.4393,16249.0
2020-11-04 13:25:00,69.15,69.22,69.08,69.1,17225.0,62.4122,62.4754,62.3491,62.3671,17225.0
2020-11-04 13:30:00,69.11,69.36,69.1,69.28,15243.0,62.3761,62.6018,62.3671,62.5296,15243.0
2020-11-04 13:35:00,69.31,69.36,69.18,69.18,11319.0,62.5566,62.6018,62.4393,62.4393,11319.0
2020-11-04 13:40:00,69.18,69.21,68.91,69.03,15848.0,62.4393,62.4664,62.1956,62.3039,15848.0
2020-11-04 13:45:00,69.05,69.07,68.95,69.02,9857.0,62.322,62.34,62.2317,62.2949,9857.0
2020-11-04 13:50:00,69.01,69.1,68.96,69.02,16926.0,62.2859,62.3671,62.2407,62.2949,16926.0
2020-11-04 13:55:00,69.02,69.06,68.93,68.95,11393.0,62.2949,62.331,62.2137,62.2317,11393.0
2020-11-04 14:00:00,68.95,69.1,68.91,68.91,18837.0,62.2317,62.3671,62.1956,62.1956,18837.0
2020-11-04 14:05:00,68.96,68.99,68.92,68.94,14413.0,62.2407,62.2678,62.2046,62.2227,14413.0
2020-11-04 14:10:00,68.93,69.06,68.93,69.02,10846.0,62.2137,62.331,62.2137,62.2949,10846.0
2020-11-04 14:15:00,69.02,69.02,68.83,68.87,18218.0,62.2949,62.2949,62.1234,62.1595,18218.0
2020-11-04 14:20:00,68.89,68.97,68.78,68.81,19047.0,62.1776,62.2498,62.0783,62.1054,19047.0
2020-11-04 14:25:00,68.79,68.86,68.68,68.79,11785.0,62.0873,62.1505,61.988,62.0873,11785.0
2020-11-04 14:30:00,68.79,68.88,68.77,68.81,27052.0,62.0873,62.1685,62.0693,62.1054,27052.0
2020-11-04 14:35:00,68.81,68.96,68.68,68.73,41560.0,62.1054,62.2407,61.988,62.0332,41560.0
2020-11-04 14:40:00,68.73,68.76,68.61,68.63,22376.0,62.0332,62.0602,61.9249,61.9429,22376.0
2020-11-04 14:45:00,68.64,68.74,68.59,68.59,20532.0,61.9519,62.0422,61.9068,61.9068,20532.0
2020-11-04 14:50:00,68.57,68.68,68.49,68.64,32231.0,61.8887,61.988,61.8165,61.9519,32231.0
2020-11-04 14:55:00,68.65,68.7,68.6,68.62,15858.0,61.961,62.0061,61.9158,61.9339,15858.0
2020-11-04 15:00:00,68.62,68.67,68.5,68.54,24127.0,61.9339,61.979,61.8256,61.8617,24127.0
2020-11-04 15:05:00,68.52,68.67,68.48,68.66,33678.0,61.8436,61.979,61.8075,61.97,33678.0
2020-11-04 15:10:00,68.64,68.67,68.55,68.6,26975.0,61.9519,61.979,61.8707,61.9158,26975.0
2020-11-04 15:15:00,68.6,68.66,68.58,68.61,24396.0,61.9158,61.97,61.8978,61.9249,24396.0
2020-11-04 15:20:00,68.63,68.63,68.49,68.58,33501.0,61.9429,61.9429,61.8165,61.8978,33501.0
2020-11-04 15:25:00,68.58,68.61,68.46,68.5,24033.0,61.8978,61.9249,61.7895,61.8256,24033.0
2020-11-04 15:30:00,68.52,68.65,68.45,68.61,21694.0,61.8436,61.961,61.7804,61.9249,21694.0
2020-11-04 15:35:00,68.62,68.62,68.44,68.44,30302.0,61.9339,61.9339,61.7714,61.7714,30302.0
2020-11-04 15:40:00,68.45,68.58,68.42,68.51,27956.0,61.7804,61.8978,61.7534,61.8346,27956.0
2020-11-04 15:45:00,68.51,68.63,68.38,68.45,38185.0,61.8346,61.9429,61.7173,61.7804,38185.0
2020-11-04 15:50:00,68.46,68.56,68.36,68.45,59248.0,61.7895,61.8797,61.6992,61.7804,59248.0
2020-11-04 15:55:00,68.44,68.44,68.1,68.14,193287.0,61.7714,61.7714,61.4645,61.5006,193287.0
2020-11-05 09:30:00,69.86,70.17,69.17,70.09,83131.0,63.0531,63.3329,62.4303,63.2606,83131.0
2020-11-05 09:35:00,70.12,70.37,69.95,70.34,87845.0,63.2877,63.5134,63.1343,63.4863,87845.0
2020-11-05 09:40:00,70.26,70.53,70.21,70.5,19214.0,63.4141,63.6578,63.369,63.6307,19214.0
2020-11-05 09:45:00,70.55,70.82,70.49,70.65,11952.0,63.6758,63.9195,63.6217,63.7661,11952.0
2020-11-05 09:50:00,70.64,70.78,70.55,70.74,18326.0,63.7571,63.8834,63.6758,63.8473,18326.0
2020-11-05 09:55:00,70.72,70.79,70.46,70.58,16357.0,63.8293,63.8924,63.5946,63.7029,16357.0
2020-11-05 10:00:00,70.54,70.67,70.46,70.55,37494.0,63.6668,63.7841,63.5946,63.6758,37494.0
2020-11-05 10:05:00,70.53,70.64,70.4,70.51,31904.0,63.6578,63.7571,63.5404,63.6397,31904.0
2020-11-05 10:10:00,70.51,70.82,70.45,70.8,36683.0,63.6397,63.9195,63.5856,63.9015,36683.0
2020-11-05 10:15:00,70.83,70.92,70.7,70.81,58578.0,63.9285,64.0098,63.8112,63.9105,58578.0
2020-11-05 10:20:00,70.81,70.89,70.69,70.81,26897.0,63.9105,63.9827,63.8022,63.9105,26897.0
2020-11-05 10:25:00,70.83,70.83,70.49,70.5,25506.0,63.9285,63.9285,63.6217,63.6307,25506.0
2020-11-05 10:30:00,70.43,70.46,70.21,70.26,20085.0,63.5675,63.5946,63.369,63.4141,20085.0
2020-11-05 10:35:00,70.27,70.31,70.04,70.14,18397.0,63.4231,63.4592,63.2155,63.3058,18397.0
2020-11-05 10:40:00,70.12,70.24,70.07,70.1,13837.0,63.2877,63.396,63.2426,63.2697,13837.0
2020-11-05 10:45:00,70.11,70.38,70.08,70.32,25240.0,63.2787,63.5224,63.2516,63.4682,25240.0
2020-11-05 10:50:00,70.29,70.37,70.24,70.34,134082.0,63.4412,63.5134,63.396,63.4863,134082.0
2020-11-05 10:55:00,70.34,70.49,70.32,70.46,31013.0,63.4863,63.6217,63.4682,63.5946,31013.0
2020-11-05 11:00:00,70.46,70.49,70.28,70.31,15427.0,63.5946,63.6217,63.4321,63.4592,15427.0
2020-11-05 11:05:00,70.31,70.41,70.2,70.38,12667.0,63.4592,63.5495,63.3599,63.5224,12667.0
2020-11-05 11:10:00,70.37,70.45,70.22,70.44,19233.0,63.5134,63.5856,63.378,63.5765,19233.0
2020-11-05 11:15:00,70.45,70.53,70.33,70.48,11676.0,63.5856,63.6578,63.4773,63.6126,11676.0
2020-11-05 11:20:00,70.49,70.5,70.4,70.45,7891.0,63.6217,63.6307,63.5404,63.5856,7891.0
2020-11-05 11:25:00,70.4,70.53,70.4,70.48,13172.0,63.5404,63.6578,63.5404,63.6126,13172.0
2020-11-05 11:30:00,70.48,70.57,70.47,70.55,10055.0,63.6126,63.6939,63.6036,63.6758,10055.0
2020-11-05 11:35:00,70.53,70.55,70.31,70.33,8896.0,63.6578,63.6758,63.4592,63.4773,8896.0
2020-11-05 11:40:00,70.32,70.56,70.32,70.53,34227.0,63.4682,63.6849,63.4682,63.6578,34227.0
2020-11-05 11:45:00,70.52,70.7,70.52,70.69,12126.0,63.6487,63.8112,63.6487,63.8022,12126.0
2020-11-05 11:50:00,70.7,70.84,70.68,70.77,15241.0,63.8112,63.9376,63.7932,63.8744,15241.0
2020-11-05 11:55:00,70.78,70.85,70.74,70.75,16873.0,63.8834,63.9466,63.8473,63.8563,16873.0
2020-11-05 12:00:00,70.77,70.83,70.71,70.76,11707.0,63.8744,63.9285,63.8202,63.8654,11707.0
2020-11-05 12:05:00,70.74,70.74,70.55,70.67,12038.0,63.8473,63.8473,63.6758,63.7841,12038.0
2020-11-05 12:10:00,70.7,70.79,70.67,70.7,8691.0,63.8112,63.8924,63.7841,63.8112,8691.0
2020-11-05 12:15:00,70.7,70.77,70.66,70.72,9364.0,63.8112,63.8744,63.7751,63.8293,9364.0
2020-11-05 12:20:00,70.71,70.77,70.52,70.64,21358.0,63.8202,63.8744,63.6487,63.7571,21358.0
2020-11-05 12:25:00,70.63,70.64,70.55,70.58,14015.0,63.748,63.7571,63.6758,63.7029,14015.0
2020-11-05 12:30:00,70.6,70.84,70.6,70.78,11997.0,63.721,63.9376,63.721,63.8834,11997.0
2020-11-05 12:35:00,70.82,70.96,70.82,70.91,13555.0,63.9195,64.0459,63.9195,64.0007,13555.0
2020-11-05 12:40:00,70.9,70.94,70.87,70.88,15992.0,63.9917,64.0278,63.9646,63.9737,15992.0
2020-11-05 12:45:00,70.89,70.96,70.88,70.93,17906.0,63.9827,64.0459,63.9737,64.0188,17906.0
2020-11-05 12:50:00,70.92,70.96,70.89,70.89,9604.0,64.0098,64.0459,63.9827,63.9827,9604.0
2020-11-05 12:55:00,70.89,71.02,70.89,71.02,28927.0,63.9827,64.1,63.9827,64.1,28927.0
2020-11-05 13:00:00,71.05,71.23,71.03,71.21,23612.0,64.1271,64.2896,64.1091,64.2715,23612.0
2020-11-05 13:05:00,71.19,71.19,71.12,71.15,7202.0,64.2535,64.2535,64.1903,64.2174,7202.0
2020-11-05 13:10:00,71.16,71.2,71.1,71.11,9765.0,64.2264,64.2625,64.1722,64.1813,9765.0
2020-11-05 13:15:00,71.11,71.11,71.03,71.08,7739.0,64.1813,64.1813,64.1091,64.1542,7739.0
2020-11-05 13:20:00,71.09,71.09,70.99,71.01,14252.0,64.1632,64.1632,64.073,64.091,14252.0
2020-11-05 13:25:00,71.02,71.06,71.0,71.0,10417.0,64.1,64.1361,64.082,64.082,10417.0
2020-11-05 13:30:00,71.01,71.16,71.0,71.08,12833.0,64.091,64.2264,64.082,64.1542,12833.0
2020-11-05 13:35:00,71.09,71.15,71.04,71.04,8811.0,64.1632,64.2174,64.1181,64.1181,8811.0
2020-11-05 13:40:00,71.03,71.18,70.99,71.17,22843.0,64.1091,64.2444,64.073,64.2354,22843.0
2020-11-05 13:45:00,71.18,71.18,71.08,71.08,7152.0,64.2444,64.2444,64.1542,64.1542,7152.0
2020-11-05 13:50:00,71.05,71.05,70.99,71.02,9049.0,64.1271,64.1271,64.073,64.1,9049.0
2020-11-05 13:55:00,71.02,71.17,71.02,71.1,7165.0,64.1,64.2354,64.1,64.1722,7165.0
2020-11-05 14:00:00,71.09,71.21,71.08,71.2,13860.0,64.1632,64.2715,64.1542,64.2625,13860.0
2020-11-05 14:05:00,71.22,71.22,70.99,71.03,35677.0,64.2805,64.2805,64.073,64.1091,35677.0
2020-11-05 14:10:00,71.03,71.13,71.01,71.07,7755.0,64.1091,64.1993,64.091,64.1452,7755.0
2020-11-05 14:15:00,71.05,71.12,71.04,71.04,13100.0,64.1271,64.1903,64.1181,64.1181,13100.0
2020-11-05 14:20:00,71.04,71.12,70.99,71.07,11233.0,64.1181,64.1903,64.073,64.1452,11233.0
2020-11-05 14:25:00,71.09,71.14,71.04,71.08,8155.0,64.1632,64.2083,64.1181,64.1542,8155.0
2020-11-05 14:30:00,71.08,71.17,71.07,71.09,8824.0,64.1542,64.2354,64.1452,64.1632,8824.0
2020-11-05 14:35:00,71.07,71.07,70.95,71.04,18785.0,64.1452,64.1452,64.0368,64.1181,18785.0
2020-11-05 14:40:00,71.03,71.18,71.02,71.18,8122.0,64.1091,64.2444,64.1,64.2444,8122.0
2020-11-05 14:45:00,71.17,71.19,71.08,71.17,8676.0,64.2354,64.2535,64.1542,64.2354,8676.0
2020-11-05 14:50:00,71.17,71.17,71.05,71.14,8108.0,64.2354,64.2354,64.1271,64.2083,8108.0
2020-11-05 14:55:00,71.12,71.12,70.96,70.98,71682.0,64.1903,64.1903,64.0459,64.0639,71682.0
2020-11-05 15:00:00,70.98,71.02,70.92,70.93,33151.0,64.0639,64.1,64.0098,64.0188,33151.0
2020-11-05 15:05:00,70.93,70.95,70.85,70.89,8564.0,64.0188,64.0368,63.9466,63.9827,8564.0
2020-11-05 15:10:00,70.89,70.92,70.77,70.8,13243.0,63.9827,64.0098,63.8744,63.9015,13243.0
2020-11-05 15:15:00,70.81,70.9,70.77,70.87,11512.0,63.9105,63.9917,63.8744,63.9646,11512.0
2020-11-05 15:20:00,70.84,70.97,70.84,70.96,11242.0,63.9376,64.0549,63.9376,64.0459,11242.0
2020-11-05 15:25:00,70.96,70.96,70.87,70.92,14270.0,64.0459,64.0459,63.9646,64.0098,14270.0
2020-11-05 15:30:00,70.93,70.93,70.74,70.77,22650.0,64.0188,64.0188,63.8473,63.8744,22650.0
2020-11-05 15:35:00,70.76,70.82,70.72,70.74,53103.0,63.8654,63.9195,63.8293,63.8473,53103.0
2020-11-05 15:40:00,70.74,70.86,70.72,70.74,25691.0,63.8473,63.9556,63.8293,63.8473,25691.0
2020-11-05 15:45:00,70.73,70.75,70.63,70.63,39675.0,63.8383,63.8563,63.748,63.748,39675.0
2020-11-05 15:50:00,70.63,70.8,70.62,70.7,63963.0,63.748,63.9015,63.739,63.8112,63963.0
2020-11-05 15:55:00,70.69,70.69,70.44,70.47,154290.0,63.8022,63.8022,63.5765,63.6036,154290.0
2020-11-06 09:30:00,70.56,70.7,70.18,70.55,80704.0,63.6849,63.8112,63.3419,63.6758,80704.0
2020-11-06 09:35:00,70.55,70.58,70.24,70.24,10430.0,63.6758,63.7029,63.396,63.396,10430.0
2020-11-06 09:40:00,70.24,70.47,70.21,70.21,14920.0,63.396,63.6036,63.369,63.369,14920.0
2020-11-06 09:45:00,70.26,70.46,70.16,70.22,21264.0,63.4141,63.5946,63.3238,63.378,21264.0
2020-11-06 09:50:00,70.22,70.34,70.14,70.22,26676.0,63.378,63.4863,63.3058,63.378,26676.0
2020-11-06 09:55:00,70.2,70.24,70.02,70.13,29373.0,63.3599,63.396,63.1975,63.2967,29373.0
2020-11-06 10:00:00,70.09,70.22,70.03,70.05,37595.0,63.2606,63.378,63.2065,63.2245,37595.0
2020-11-06 10:05:00,70.05,70.36,70.03,70.23,22001.0,63.2245,63.5043,63.2065,63.387,22001.0
2020-11-06 10:10:00,70.25,70.29,70.1,70.26,36614.0,63.4051,63.4412,63.2697,63.4141,36614.0
2020-11-06 10:15:00,70.26,70.3,70.14,70.29,27325.0,63.4141,63.4502,63.3058,63.4412,27325.0
2020-11-06 10:20:00,70.29,70.61,70.23,70.61,35009.0,63.4412,63.73,63.387,63.73,35009.0
2020-11-06 10:25:00,70.61,70.63,70.43,70.43,11130.0,63.73,63.748,63.5675,63.5675,11130.0
2020-11-06 10:30:00,70.41,70.43,70.22,70.22,10611.0,63.5495,63.5675,63.378,63.378,10611.0
2020-11-06 10:35:00,70.22,70.35,70.16,70.16,11225.0,63.378,63.4953,63.3238,63.3238,11225.0
2020-11-06 10:40:00,70.16,70.27,70.15,70.22,8024.0,63.3238,63.4231,63.3148,63.378,8024.0
2020-11-06 10:45:00,70.22,70.33,70.09,70.11,23895.0,63.378,63.4773,63.2606,63.2787,23895.0
2020-11-06 10:50:00,70.1,70.12,70.02,70.04,22349.0,63.2697,63.2877,63.1975,63.2155,22349.0
2020-11-06 10:55:00,70.04,70.07,69.56,69.59,36179.0,63.2155,63.2426,62.7823,62.8094,36179.0
2020-11-06 11:00:00,69.67,69.89,69.64,69.81,80070.0,62.8816,63.0801,62.8545,63.0079,80070.0
2020-11-06 11:05:00,69.8,70.13,69.75,70.12,30306.0,62.9989,63.2967,62.9538,63.2877,30306.0
2020-11-06 11:10:00,70.09,70.13,69.88,69.95,25462.0,63.2606,63.2967,63.0711,63.1343,25462.0
2020-11-06 11:15:00,69.94,69.99,69.84,69.9,18917.0,63.1253,63.1704,63.035,63.0892,18917.0
2020-11-06 11:20:00,69.91,69.91,69.84,69.86,5533.0,63.0982,63.0982,63.035,63.0531,5533.0
2020-11-06 11:25:00,69.91,69.95,69.84,69.9,43259.0,63.0982,63.1343,63.035,63.0892,43259.0
2020-11-06 11:30:00,69.92,70.0,69.88,70.0,17902.0,63.1072,63.1794,63.0711,63.1794,17902.0
2020-11-06 11:35:00,69.97,70.15,69.95,70.14,7650.0,63.1523,63.3148,63.1343,63.3058,7650.0
2020-11-06 11:40:00,70.15,70.21,70.12,70.15,7408.0,63.3148,63.369,63.2877,63.3148,7408.0
2020-11-06 11:45:00,70.16,70.21,70.11,70.16,8615.0,63.3238,63.369,63.2787,63.3238,8615.0
2020-11-06 11:50:00,70.18,70.34,70.15,70.16,6581.0,63.3419,63.4863,63.3148,63.3238,6581.0
2020-11-06 11:55:00,70.15,70.19,70.1,70.14,6123.0,63.3148,63.3509,63.2697,63.3058,6123.0
2020-11-06 12:00:00,70.14,70.19,70.1,70.1,4701.0,63.3058,63.3509,63.2697,63.2697,4701.0
2020-11-06 12:05:00,70.09,70.12,70.01,70.01,6981.0,63.2606,63.2877,63.1884,63.1884,6981.0
2020-11-06 12:10:00,70.01,70.08,69.94,69.97,5843.0,63.1884,63.2516,63.1253,63.1523,5843.0
2020-11-06 12:15:00,69.95,69.97,69.89,69.92,5757.0,63.1343,63.1523,63.0801,63.1072,5757.0
2020-11-06 12:20:00,69.91,69.97,69.84,69.84,14756.0,63.0982,63.1523,63.035,63.035,14756.0
2020-11-06 12:25:00,69.85,69.86,69.82,69.83,29999.0,63.044,63.0531,63.017,63.026,29999.0
2020-11-06 12:30:00,69.85,69.87,69.8,69.83,15480.0,63.044,63.0621,62.9989,63.026,15480.0
2020-11-06 12:35:00,69.82,69.84,69.75,69.8,16969.0,63.017,63.035,62.9538,62.9989,16969.0
2020-11-06 12:40:00,69.8,69.91,69.78,69.83,16931.0,62.9989,63.0982,62.9809,63.026,16931.0
2020-11-06 12:45:00,69.81,69.96,69.81,69.95,4160.0,63.0079,63.1433,63.0079,63.1343,4160.0
2020-11-06 12:50:00,69.94,70.01,69.93,69.98,3748.0,63.1253,63.1884,63.1162,63.1614,3748.0
2020-11-06 12:55:00,69.98,69.99,69.82,69.89,15885.0,63.1614,63.1704,63.017,63.0801,15885.0
2020-11-06 13:00:00,69.88,69.96,69.88,69.91,18358.0,63.0711,63.1433,63.0711,63.0982,18358.0
2020-11-06 13:05:00,69.92,69.94,69.88,69.89,6507.0,63.1072,63.1253,63.0711,63.0801,6507.0
2020-11-06 13:10:00,69.9,69.95,69.88,69.91,15777.0,63.0892,63.1343,63.0711,63.0982,15777.0
2020-11-06 13:15:00,69.91,70.04,69.9,70.0,11504.0,63.0982,63.2155,63.0892,63.1794,11504.0
2020-11-06 13:20:00,70.0,70.01,69.92,69.92,18619.0,63.1794,63.1884,63.1072,63.1072,18619.0
2020-11-06 13:25:00,69.94,69.98,69.93,69.94,10275.0,63.1253,63.1614,63.1162,63.1253,10275.0
2020-11-06 13:30:00,69.94,69.96,69.88,69.89,21758.0,63.1253,63.1433,63.0711,63.0801,21758.0
2020-11-06 13:35:00,69.89,70.0,69.88,69.96,16502.0,63.0801,63.1794,63.0711,63.1433,16502.0
2020-11-06 13:40:00,69.95,69.99,69.95,69.96,21287.0,63.1343,63.1704,63.1343,63.1433,21287.0
2020-11-06 13:45:00,69.96,70.06,69.95,70.0,16232.0,63.1433,63.2336,63.1343,63.1794,16232.0
2020-11-06 13:50:00,69.99,70.03,69.94,69.96,19176.0,63.1704,63.2065,63.1253,63.1433,19176.0
2020-11-06 13:55:00,69.96,69.98,69.93,69.95,20232.0,63.1433,63.1614,63.1162,63.1343,20232.0
2020-11-06 14:00:00,69.97,70.03,69.93,69.97,11353.0,63.1523,63.2065,63.1162,63.1523,11353.0
2020-11-06 14:05:00,69.95,70.05,69.95,70.03,9850.0,63.1343,63.2245,63.1343,63.2065,9850.0
2020-11-06 14:10:00,70.03,70.1,70.01,70.1,20705.0,63.2065,63.2697,63.1884,63.2697,20705.0
2020-11-06 14:15:00,70.09,70.17,70.09,70.15,11093.0,63.2606,63.3329,63.2606,63.3148,11093.0
2020-11-06 14:20:00,70.17,70.17,70.1,70.12,8330.0,63.3329,63.3329,63.2697,63.2877,8330.0
2020-11-06 14:25:00,70.1,70.19,70.08,70.18,10644.0,63.2697,63.3509,63.2516,63.3419,10644.0
2020-11-06 14:30:00,70.2,70.22,70.12,70.13,8254.0,63.3599,63.378,63.2877,63.2967,8254.0
2020-11-06 14:35:00,70.14,70.14,70.0,70.05,49003.0,63.3058,63.3058,63.1794,63.2245,49003.0
2020-11-06 14:40:00,70.05,70.13,70.04,70.1,13407.0,63.2245,63.2967,63.2155,63.2697,13407.0
2020-11-06 14:45:00,70.12,70.16,70.07,70.09,27298.0,63.2877,63.3238,63.2426,63.2606,27298.0
2020-11-06 14:50:00,70.1,70.15,70.08,70.09,11966.0,63.2697,63.3148,63.2516,63.2606,11966.0
2020-11-06 14:55:00,70.09,70.15,70.08,70.11,9049.0,63.2606,63.3148,63.2516,63.2787,9049.0
2020-11-06 15:00:00,70.1,70.1,69.99,70.03,12661.0,63.2697,63.2697,63.1704,63.2065,12661.0
2020-11-06 15:05:00,70.02,70.08,69.97,70.08,22388.0,63.1975,63.2516,63.1523,63.2516,22388.0
2020-11-06 15:10:00,70.07,70.2,70.04,70.17,19705.0,63.2426,63.3599,63.2155,63.3329,19705.0
2020-11-06 15:15:00,70.17,70.19,70.08,70.17,13060.0,63.3329,63.3509,63.2516,63.3329,13060.0
2020-11-06 15:20:00,70.18,70.21,70.11,70.19,14173.0,63.3419,63.369,63.2787,63.3509,14173.0
2020-11-06 15:25:00,70.19,70.33,70.18,70.31,16196.0,63.3509,63.4773,63.3419,63.4592,16196.0
2020-11-06 15:30:00,70.3,70.45,70.28,70.38,18136.0,63.4502,63.5856,63.4321,63.5224,18136.0
2020-11-06 15:35:00,70.37,70.42,70.35,70.37,17296.0,63.5134,63.5585,63.4953,63.5134,17296.0
2020-11-06 15:40:00,70.39,70.4,70.33,70.38,22318.0,63.5314,63.5404,63.4773,63.5224,22318.0
2020-11-06 15:45:00,70.38,70.54,70.37,70.51,23711.0,63.5224,63.6668,63.5134,63.6397,23711.0
2020-11-06 15:50:00,70.51,70.63,70.31,70.31,39872.0,63.6397,63.748,63.4592,63.4592,39872.0
2020-11-06 15:55:00,70.31,70.33,70.09,70.09,142719.0,63.4592,63.4773,63.2606,63.2606,142719.0
2020-11-09 09:30:00,75.0,77.09,75.0,77.06,23057.0,67.6922,69.5786,67.6922,69.5515,23057.0
2020-11-09 09:35:00,76.92,77.16,76.03,76.13,299847.0,69.4252,69.6418,68.6219,68.7121,299847.0
2020-11-09 09:40:00,76.13,76.51,76.01,76.48,251711.0,68.7121,69.0551,68.6038,69.028,251711.0
2020-11-09 09:45:00,76.5,76.86,76.19,76.24,135053.0,69.0461,69.371,68.7663,68.8114,135053.0
2020-11-09 09:50:00,76.26,76.3,75.9,76.05,199862.0,68.8295,68.8656,68.5045,68.6399,199862.0
2020-11-09 09:55:00,76.03,76.32,75.8,75.92,202483.0,68.6219,68.8836,68.4143,68.5226,202483.0
2020-11-09 10:00:00,75.98,76.46,75.58,76.45,194682.0,68.5767,69.01,68.2157,69.0009,194682.0
2020-11-09 10:05:00,76.45,76.46,75.79,76.12,46739.0,69.0009,69.01,68.4053,68.7031,46739.0
2020-11-09 10:10:00,76.09,76.38,75.99,76.3,47450.0,68.676,68.9378,68.5858,68.8656,47450.0
2020-11-09 10:15:00,76.29,76.71,76.02,76.53,73149.0,68.8565,69.2356,68.6128,69.0732,73149.0
2020-11-09 10:20:00,76.53,76.53,76.21,76.38,44466.0,69.0732,69.0732,68.7843,68.9378,44466.0
2020-11-09 10:25:00,76.33,76.53,76.26,76.26,60658.0,68.8926,69.0732,68.8295,68.8295,60658.0
2020-11-09 10:30:00,76.25,76.32,75.94,76.1,39653.0,68.8204,68.8836,68.5406,68.685,39653.0
2020-11-09 10:35:00,76.11,76.11,75.82,75.85,50295.0,68.6941,68.6941,68.4323,68.4594,50295.0
2020-11-09 10:40:00,75.82,75.95,75.73,75.82,48781.0,68.4323,68.5497,68.3511,68.4323,48781.0
2020-11-09 10:45:00,75.84,75.95,75.48,75.69,47101.0,68.4504,68.5497,68.1255,68.315,47101.0
2020-11-09 10:50:00,75.69,75.92,75.68,75.69,33748.0,68.315,68.5226,68.306,68.315,33748.0
2020-11-09 10:55:00,75.7,75.7,75.37,75.58,64642.0,68.324,68.324,68.0262,68.2157,64642.0
2020-11-09 11:00:00,75.59,75.82,75.51,75.58,53965.0,68.2247,68.4323,68.1525,68.2157,53965.0
2020-11-09 11:05:00,75.55,75.96,75.53,75.91,44321.0,68.1886,68.5587,68.1706,68.5136,44321.0
2020-11-09 11:10:00,75.93,75.93,75.11,75.23,60220.0,68.5316,68.5316,67.7915,67.8998,60220.0
2020-11-09 11:15:00,75.21,75.41,75.0,75.14,93444.0,67.8818,68.0623,67.6922,67.8186,93444.0
2020-11-09 11:20:00,75.15,75.68,75.14,75.66,27332.0,67.8276,68.306,67.8186,68.2879,27332.0
2020-11-09 11:25:00,75.67,75.74,75.38,75.61,24232.0,68.2969,68.3601,68.0352,68.2428,24232.0
2020-11-09 11:30:00,75.57,75.69,75.34,75.38,30574.0,68.2067,68.315,67.9991,68.0352,30574.0
2020-11-09 11:35:00,75.38,75.54,75.38,75.46,44236.0,68.0352,68.1796,68.0352,68.1074,44236.0
2020-11-09 11:40:00,75.48,75.55,75.27,75.48,41916.0,68.1255,68.1886,67.9359,68.1255,41916.0
2020-11-09 11:45:00,75.47,75.47,75.23,75.28,33803.0,68.1164,68.1164,67.8998,67.9449,33803.0
2020-11-09 11:50:00,75.31,75.54,75.15,75.53,23511.0,67.972,68.1796,67.8276,68.1706,23511.0
2020-11-09 11:55:00,75.54,75.78,75.54,75.72,18075.0,68.1796,68.3962,68.1796,68.3421,18075.0
2020-11-09 12:00:00,75.77,75.86,75.5,75.6,19346.0,68.3872,68.4684,68.1435,68.2338,19346.0
2020-11-09 12:05:00,75.61,75.91,75.49,75.85,25537.0,68.2428,68.5136,68.1345,68.4594,25537.0
2020-11-09 12:10:00,75.86,75.88,75.66,75.77,19756.0,68.4684,68.4865,68.2879,68.3872,19756.0
2020-11-09 12:15:00,75.75,75.8,75.58,75.78,24971.0,68.3692,68.4143,68.2157,68.3962,24971.0
2020-11-09 12:20:00,75.82,75.99,75.82,75.98,57080.0,68.4323,68.5858,68.4323,68.5767,57080.0
2020-11-09 12:25:00,75.99,76.44,75.98,76.43,190442.0,68.5858,68.9919,68.5767,68.9829,190442.0
2020-11-09 12:30:00,76.39,76.42,76.1,76.26,25453.0,68.9468,68.9739,68.685,68.8295,25453.0
2020-11-09 12:35:00,76.26,76.51,76.19,76.51,31184.0,68.8295,69.0551,68.7663,69.0551,31184.0
2020-11-09 12:40:00,76.53,76.76,76.45,76.73,24494.0,69.0732,69.2807,69.0009,69.2537,24494.0
2020-11-09 12:45:00,76.75,76.84,76.53,76.63,26999.0,69.2717,69.3529,69.0732,69.1634,26999.0
2020-11-09 12:50:00,76.63,76.63,76.31,76.5,13812.0,69.1634,69.1634,68.8746,69.0461,13812.0
2020-11-09 12:55:00,76.49,76.54,76.3,76.45,16685.0,69.037,69.0822,68.8656,69.0009,16685.0
2020-11-09 13:00:00,76.46,76.63,76.44,76.57,15055.0,69.01,69.1634,68.9919,69.1093,15055.0
2020-11-09 13:05:00,76.59,76.95,76.58,76.92,24266.0,69.1273,69.4522,69.1183,69.4252,24266.0
2020-11-09 13:10:00,76.9,77.07,76.85,77.01,60483.0,69.4071,69.5605,69.362,69.5064,60483.0
2020-11-09 13:15:00,77.0,77.07,76.85,76.97,45307.0,69.4974,69.5605,69.362,69.4703,45307.0
2020-11-09 13:20:00,76.94,76.96,76.8,76.89,57593.0,69.4432,69.4613,69.3168,69.3981,57593.0
2020-11-09 13:25:00,76.89,77.04,76.89,76.99,35657.0,69.3981,69.5335,69.3981,69.4883,35657.0
2020-11-09 13:30:00,77.03,77.09,76.99,76.99,65017.0,69.5244,69.5786,69.4883,69.4883,65017.0
2020-11-09 13:35:00,76.95,77.05,76.83,76.84,29254.0,69.4522,69.5425,69.3439,69.3529,29254.0
2020-11-09 13:40:00,76.85,77.05,76.82,77.03,25832.0,69.362,69.5425,69.3349,69.5244,25832.0
2020-11-09 13:45:00,77.01,77.06,76.93,77.01,41117.0,69.5064,69.5515,69.4342,69.5064,41117.0
2020-11-09 13:50:00,77.0,77.06,76.89,77.02,33252.0,69.4974,69.5515,69.3981,69.5154,33252.0
2020-11-09 13:55:00,77.02,77.06,76.94,77.03,50874.0,69.5154,69.5515,69.4432,69.5244,50874.0
2020-11-09 14:00:00,77.05,77.1,76.94,77.08,60899.0,69.5425,69.5876,69.4432,69.5696,60899.0
2020-11-09 14:05:00,77.08,77.24,77.04,77.15,30038.0,69.5696,69.714,69.5335,69.6327,30038.0
2020-11-09 14:10:00,77.15,77.29,77.04,77.27,35751.0,69.6327,69.7591,69.5335,69.741,35751.0
2020-11-09 14:15:00,77.24,77.32,77.05,77.09,21906.0,69.714,69.7862,69.5425,69.5786,21906.0
2020-11-09 14:20:00,77.09,77.18,76.82,77.18,30944.0,69.5786,69.6598,69.3349,69.6598,30944.0
2020-11-09 14:25:00,77.14,77.41,77.11,77.41,30473.0,69.6237,69.8674,69.5966,69.8674,30473.0
2020-11-09 14:30:00,77.37,77.39,77.18,77.22,39372.0,69.8313,69.8494,69.6598,69.6959,39372.0
2020-11-09 14:35:00,77.22,77.4,77.18,77.33,37329.0,69.6959,69.8584,69.6598,69.7952,37329.0
2020-11-09 14:40:00,77.34,77.42,77.26,77.36,62673.0,69.8042,69.8764,69.732,69.8223,62673.0
2020-11-09 14:45:00,77.35,77.47,77.26,77.42,28391.0,69.8133,69.9216,69.732,69.8764,28391.0
2020-11-09 14:50:00,77.41,77.52,77.3,77.37,28058.0,69.8674,69.9667,69.7681,69.8313,28058.0
2020-11-09 14:55:00,77.38,77.49,77.38,77.42,44311.0,69.8403,69.9396,69.8403,69.8764,44311.0
2020-11-09 15:00:00,77.42,77.55,77.36,77.48,32146.0,69.8764,69.9938,69.8223,69.9306,32146.0
2020-11-09 15:05:00,77.47,77.48,77.27,77.35,44862.0,69.9216,69.9306,69.741,69.8133,44862.0
2020-11-09 15:10:00,77.36,77.37,77.28,77.35,43561.0,69.8223,69.8313,69.7501,69.8133,43561.0
2020-11-09 15:15:00,77.36,77.56,77.27,77.3,25507.0,69.8223,70.0028,69.741,69.7681,25507.0
2020-11-09 15:20:00,77.29,77.46,77.27,77.42,89555.0,69.7591,69.9125,69.741,69.8764,89555.0
2020-11-09 15:25:00,77.42,77.44,77.13,77.15,76885.0,69.8764,69.8945,69.6147,69.6327,76885.0
2020-11-09 15:30:00,77.17,77.37,77.07,77.09,57723.0,69.6508,69.8313,69.5605,69.5786,57723.0
2020-11-09 15:35:00,77.1,77.18,77.05,77.1,57411.0,69.5876,69.6598,69.5425,69.5876,57411.0
2020-11-09 15:40:00,77.1,77.1,76.85,76.93,43758.0,69.5876,69.5876,69.362,69.4342,43758.0
2020-11-09 15:45:00,76.94,76.94,76.61,76.62,76651.0,69.4432,69.4432,69.1454,69.1544,76651.0
2020-11-09 15:50:00,76.6,76.6,76.31,76.33,89044.0,69.1363,69.1363,68.8746,68.8926,89044.0
2020-11-09 15:55:00,76.32,76.42,76.23,76.31,407149.0,68.8836,68.9739,68.8024,68.8746,407149.0
2020-11-10 09:30:00,76.56,76.65,76.1,76.4,89709.0,69.1002,69.1815,68.685,68.9558,89709.0
2020-11-10 09:35:00,76.35,76.54,76.13,76.27,33600.0,68.9107,69.0822,68.7121,68.8385,33600.0
2020-11-10 09:40:00,76.32,76.32,75.97,76.09,35842.0,68.8836,68.8836,68.5677,68.676,35842.0
2020-11-10 09:45:00,76.09,76.35,76.05,76.32,58454.0,68.676,68.9107,68.6399,68.8836,58454.0
2020-11-10 09:50:00,76.28,76.64,76.25,76.38,130650.0,68.8475,69.1724,68.8204,68.9378,130650.0
2020-11-10 09:55:00,76.39,76.86,76.39,76.83,34516.0,68.9468,69.371,68.9468,69.3439,34516.0
2020-11-10 10:00:00,76.79,77.35,76.7,77.31,48530.0,69.3078,69.8133,69.2266,69.7772,48530.0
2020-11-10 10:05:00,77.31,77.55,77.23,77.54,48871.0,69.7772,69.9938,69.7049,69.9847,48871.0
2020-11-10 10:10:00,77.54,77.83,77.53,77.74,41853.0,69.9847,70.2465,69.9757,70.1653,41853.0
2020-11-10 10:15:00,77.71,77.91,77.68,77.85,46006.0,70.1382,70.3187,70.1111,70.2645,46006.0
2020-11-10 10:20:00,77.82,77.84,77.35,77.39,28750.0,70.2375,70.2555,69.8133,69.8494,28750.0
2020-11-10 10:25:00,77.41,77.45,77.16,77.25,29533.0,69.8674,69.9035,69.6418,69.723,29533.0
2020-11-10 10:30:00,77.22,77.22,76.96,77.08,29884.0,69.6959,69.6959,69.4613,69.5696,29884.0
2020-11-10 10:35:00,77.06,77.07,76.55,76.72,21962.0,69.5515,69.5605,69.0912,69.2446,21962.0
2020-11-10 10:40:00,76.69,76.89,76.46,76.59,27646.0,69.2176,69.3981,69.01,69.1273,27646.0
2020-11-10 10:45:00,76.6,76.87,76.59,76.85,26915.0,69.1363,69.38,69.1273,69.362,26915.0
2020-11-10 10:50:00,76.83,76.96,76.65,76.74,18003.0,69.3439,69.4613,69.1815,69.2627,18003.0
2020-11-10 10:55:00,76.76,77.09,76.74,77.09,22468.0,69.2807,69.5786,69.2627,69.5786,22468.0
2020-11-10 11:00:00,77.07,77.25,77.01,77.24,27312.0,69.5605,69.723,69.5064,69.714,27312.0
2020-11-10 11:05:00,77.23,77.29,76.89,76.95,28598.0,69.7049,69.7591,69.3981,69.4522,28598.0
2020-11-10 11:10:00,76.9,77.08,76.89,77.03,34379.0,69.4071,69.5696,69.3981,69.5244,34379.0
2020-11-10 11:15:00,77.04,77.04,76.74,76.76,41449.0,69.5335,69.5335,69.2627,69.2807,41449.0
2020-11-10 11:20:00,76.72,76.87,76.69,76.8,21536.0,69.2446,69.38,69.2176,69.3168,21536.0
2020-11-10 11:25:00,76.81,77.04,76.81,76.98,16329.0,69.3259,69.5335,69.3259,69.4793,16329.0
2020-11-10 11:30:00,76.97,77.04,76.84,76.84,13951.0,69.4703,69.5335,69.3529,69.3529,13951.0
2020-11-10 11:35:00,76.85,76.85,76.69,76.75,19387.0,69.362,69.362,69.2176,69.2717,19387.0
2020-11-10 11:40:00,76.75,77.06,76.75,77.06,15667.0,69.2717,69.5515,69.2717,69.5515,15667.0
2020-11-10 11:45:00,77.05,77.05,76.8,76.83,16487.0,69.5425,69.5425,69.3168,69.3439,16487.0
2020-11-10 11:50:00,76.84,76.94,76.77,76.87,19902.0,69.3529,69.4432,69.2898,69.38,19902.0
2020-11-10 11:55:00,76.88,77.02,76.87,76.94,12269.0,69.389,69.5154,69.38,69.4432,12269.0
2020-11-10 12:00:00,76.87,77.04,76.86,76.89,20570.0,69.38,69.5335,69.371,69.3981,20570.0
2020-11-10 12:05:00,76.9,76.9,76.67,76.73,13943.0,69.4071,69.4071,69.1995,69.2537,13943.0
2020-11-10 12:10:00,76.72,76.78,76.65,76.78,13278.0,69.2446,69.2988,69.1815,69.2988,13278.0
2020-11-10 12:15:00,76.78,76.89,76.75,76.86,22754.0,69.2988,69.3981,69.2717,69.371,22754.0
2020-11-10 12:20:00,76.81,76.91,76.81,76.89,9956.0,69.3259,69.4161,69.3259,69.3981,9956.0
2020-11-10 12:25:00,76.89,76.89,76.68,76.68,13941.0,69.3981,69.3981,69.2085,69.2085,13941.0
2020-11-10 12:30:00,76.68,76.7,76.53,76.56,16637.0,69.2085,69.2266,69.0732,69.1002,16637.0
2020-11-10 12:35:00,76.55,76.59,76.46,76.52,27621.0,69.0912,69.1273,69.01,69.0641,27621.0
2020-11-10 12:40:00,76.51,76.71,76.51,76.65,25378.0,69.0551,69.2356,69.0551,69.1815,25378.0
2020-11-10 12:45:00,76.68,76.72,76.62,76.67,7585.0,69.2085,69.2446,69.1544,69.1995,7585.0
2020-11-10 12:50:00,76.66,76.69,76.59,76.64,9092.0,69.1905,69.2176,69.1273,69.1724,9092.0
2020-11-10 12:55:00,76.65,76.66,76.55,76.59,9479.0,69.1815,69.1905,69.0912,69.1273,9479.0
2020-11-10 13:00:00,76.6,76.68,76.48,76.52,25962.0,69.1363,69.2085,69.028,69.0641,25962.0
2020-11-10 13:05:00,76.52,76.62,76.51,76.6,7299.0,69.0641,69.1544,69.0551,69.1363,7299.0
2020-11-10 13:10:00,76.6,76.63,76.52,76.57,16252.0,69.1363,69.1634,69.0641,69.1093,16252.0
2020-11-10 13:15:00,76.57,76.69,76.56,76.67,14125.0,69.1093,69.2176,69.1002,69.1995,14125.0
2020-11-10 13:20:00,76.69,76.75,76.57,76.57,23254.0,69.2176,69.2717,69.1093,69.1093,23254.0
2020-11-10 13:25:00,76.57,76.63,76.53,76.58,8757.0,69.1093,69.1634,69.0732,69.1183,8757.0
2020-11-10 13:30:00,76.59,76.75,76.56,76.72,13161.0,69.1273,69.2717,69.1002,69.2446,13161.0
2020-11-10 13:35:00,76.73,76.87,76.66,76.87,12696.0,69.2537,69.38,69.1905,69.38,12696.0
2020-11-10 13:40:00,76.85,76.9,76.75,76.87,10771.0,69.362,69.4071,69.2717,69.38,10771.0
2020-11-10 13:45:00,76.87,76.93,76.83,76.87,16347.0,69.38,69.4342,69.3439,69.38,16347.0
2020-11-10 13:50:00,76.89,76.99,76.82,76.98,21437.0,69.3981,69.4883,69.3349,69.4793,21437.0
2020-11-10 13:55:00,76.97,77.05,76.92,77.0,20494.0,69.4703,69.5425,69.4252,69.4974,20494.0
2020-11-10 14:00:00,77.02,77.03,76.82,76.85,18139.0,69.5154,69.5244,69.3349,69.362,18139.0
2020-11-10 14:05:00,76.88,77.07,76.86,77.06,15521.0,69.389,69.5605,69.371,69.5515,15521.0
2020-11-10 14:10:00,77.05,77.12,76.91,77.06,31510.0,69.5425,69.6057,69.4161,69.5515,31510.0
2020-11-10 14:15:00,77.07,77.11,76.91,77.02,21638.0,69.5605,69.5966,69.4161,69.5154,21638.0
2020-11-10 14:20:00,77.03,77.09,76.93,77.05,18357.0,69.5244,69.5786,69.4342,69.5425,18357.0
2020-11-10 14:25:00,77.08,77.14,76.82,76.83,21920.0,69.5696,69.6237,69.3349,69.3439,21920.0
2020-11-10 14:30:00,76.85,76.97,76.82,76.9,16787.0,69.362,69.4703,69.3349,69.4071,16787.0
2020-11-10 14:35:00,76.9,76.99,76.79,76.89,16026.0,69.4071,69.4883,69.3078,69.3981,16026.0
2020-11-10 14:40:00,76.89,76.99,76.76,76.85,19304.0,69.3981,69.4883,69.2807,69.362,19304.0
2020-11-10 14:45:00,76.86,77.04,76.81,77.04,21465.0,69.371,69.5335,69.3259,69.5335,21465.0
2020-11-10 14:50:00,77.03,77.26,77.0,77.2,31490.0,69.5244,69.732,69.4974,69.6779,31490.0
2020-11-10 14:55:00,77.22,77.34,77.19,77.26,30315.0,69.6959,69.8042,69.6688,69.732,30315.0
2020-11-10 15:00:00,77.27,77.34,77.25,77.27,22565.0,69.741,69.8042,69.723,69.741,22565.0
2020-11-10 15:05:00,77.27,77.29,77.19,77.26,14894.0,69.741,69.7591,69.6688,69.732,14894.0
2020-11-10 15:10:00,77.27,77.32,77.17,77.2,22464.0,69.741,69.7862,69.6508,69.6779,22464.0
2020-11-10 15:15:00,77.21,77.44,77.21,77.37,21265.0,69.6869,69.8945,69.6869,69.8313,21265.0
2020-11-10 15:20:00,77.37,77.44,77.33,77.39,26868.0,69.8313,69.8945,69.7952,69.8494,26868.0
2020-11-10 15:25:00,77.37,77.42,77.29,77.41,28806.0,69.8313,69.8764,69.7591,69.8674,28806.0
2020-11-10 15:30:00,77.4,77.42,77.21,77.38,38044.0,69.8584,69.8764,69.6869,69.8403,38044.0
2020-11-10 15:35:00,77.37,77.41,77.26,77.35,73438.0,69.8313,69.8674,69.732,69.8133,73438.0
2020-11-10 15:40:00,77.35,77.49,77.33,77.42,45733.0,69.8133,69.9396,69.7952,69.8764,45733.0
2020-11-10 15:45:00,77.42,77.48,77.34,77.4,63281.0,69.8764,69.9306,69.8042,69.8584,63281.0
2020-11-10 15:50:00,77.41,77.5,77.34,77.38,79969.0,69.8674,69.9486,69.8042,69.8403,79969.0
2020-11-10 15:55:00,77.39,77.53,77.33,77.41,214527.0,69.8494,69.9757,69.7952,69.8674,214527.0
2020-11-11 09:30:00,77.18,77.4,76.55,76.55,91862.0,69.6598,69.8584,69.0912,69.0912,91862.0
2020-11-11 09:35:00,76.59,76.64,76.28,76.35,37890.0,69.1273,69.1724,68.8475,68.9107,37890.0
2020-11-11 09:40:00,76.3,76.37,75.93,76.01,36525.0,68.8656,68.9287,68.5316,68.6038,36525.0
2020-11-11 09:45:00,76.03,76.1,75.68,75.73,38066.0,68.6219,68.685,68.306,68.3511,38066.0
2020-11-11 09:50:00,75.68,76.01,75.62,75.8,39393.0,68.306,68.6038,68.2518,68.4143,39393.0
2020-11-11 09:55:00,75.79,75.81,75.2,75.24,64935.0,68.4053,68.4233,67.8727,67.9088,64935.0
2020-11-11 10:00:00,75.25,75.35,75.1,75.18,46465.0,67.9179,68.0081,67.7825,67.8547,46465.0
2020-11-11 10:05:00,75.23,75.41,75.22,75.36,13801.0,67.8998,68.0623,67.8908,68.0172,13801.0
2020-11-11 10:10:00,75.35,75.61,75.33,75.51,36044.0,68.0081,68.2428,67.9901,68.1525,36044.0
2020-11-11 10:15:00,75.52,75.57,75.42,75.48,35480.0,68.1616,68.2067,68.0713,68.1255,35480.0
2020-11-11 10:20:00,75.48,75.62,75.45,75.51,237516.0,68.1255,68.2518,68.0984,68.1525,237516.0
2020-11-11 10:25:00,75.49,75.75,75.49,75.75,33736.0,68.1345,68.3692,68.1345,68.3692,33736.0
2020-11-11 10:30:00,75.75,75.93,75.67,75.79,21090.0,68.3692,68.5316,68.2969,68.4053,21090.0
2020-11-11 10:35:00,75.8,75.82,75.66,75.75,55866.0,68.4143,68.4323,68.2879,68.3692,55866.0
2020-11-11 10:40:00,75.75,75.79,75.64,75.72,41886.0,68.3692,68.4053,68.2699,68.3421,41886.0
2020-11-11 10:45:00,75.73,75.78,75.66,75.72,34993.0,68.3511,68.3962,68.2879,68.3421,34993.0
2020-11-11 10:50:00,75.74,75.8,75.66,75.67,23778.0,68.3601,68.4143,68.2879,68.2969,23778.0
2020-11-11 10:55:00,75.68,75.7,75.47,75.51,32656.0,68.306,68.324,68.1164,68.1525,32656.0
2020-11-11 11:00:00,75.49,75.76,75.49,75.68,18372.0,68.1345,68.3782,68.1345,68.306,18372.0
2020-11-11 11:05:00,75.67,75.73,75.47,75.5,14028.0,68.2969,68.3511,68.1164,68.1435,14028.0
2020-11-11 11:10:00,75.5,75.58,75.44,75.57,13618.0,68.1435,68.2157,68.0894,68.2067,13618.0
2020-11-11 11:15:00,75.56,75.66,75.48,75.5,15752.0,68.1977,68.2879,68.1255,68.1435,15752.0
2020-11-11 11:20:00,75.53,75.53,75.46,75.52,9673.0,68.1706,68.1706,68.1074,68.1616,9673.0
2020-11-11 11:25:00,75.5,75.65,75.49,75.65,14423.0,68.1435,68.2789,68.1345,68.2789,14423.0
2020-11-11 11:30:00,75.66,75.74,75.65,75.66,10180.0,68.2879,68.3601,68.2789,68.2879,10180.0
2020-11-11 11:35:00,75.65,75.65,75.5,75.51,18921.0,68.2789,68.2789,68.1435,68.1525,18921.0
2020-11-11 11:40:00,75.53,75.63,75.53,75.59,12297.0,68.1706,68.2608,68.1706,68.2247,12297.0
2020-11-11 11:45:00,75.59,75.61,75.48,75.54,20638.0,68.2247,68.2428,68.1255,68.1796,20638.0
2020-11-11 11:50:00,75.53,75.59,75.52,75.57,18953.0,68.1706,68.2247,68.1616,68.2067,18953.0
2020-11-11 11:55:00,75.58,75.67,75.57,75.65,12162.0,68.2157,68.2969,68.2067,68.2789,12162.0
2020-11-11 12:00:00,75.65,75.65,75.58,75.61,27042.0,68.2789,68.2789,68.2157,68.2428,27042.0
2020-11-11 12:05:00,75.63,75.74,75.62,75.72,24093.0,68.2608,68.3601,68.2518,68.3421,24093.0
2020-11-11 12:10:00,75.7,75.7,75.5,75.51,8868.0,68.324,68.324,68.1435,68.1525,8868.0
2020-11-11 12:15:00,75.5,75.51,75.42,75.48,42050.0,68.1435,68.1525,68.0713,68.1255,42050.0
2020-11-11 12:20:00,75.48,75.49,75.46,75.48,19438.0,68.1255,68.1345,68.1074,68.1255,19438.0
2020-11-11 12:25:00,75.47,75.49,75.39,75.48,27019.0,68.1164,68.1345,68.0442,68.1255,27019.0
2020-11-11 12:30:00,75.47,75.5,75.46,75.48,19801.0,68.1164,68.1435,68.1074,68.1255,19801.0
2020-11-11 12:35:00,75.48,75.52,75.45,75.49,23070.0,68.1255,68.1616,68.0984,68.1345,23070.0
2020-11-11 12:40:00,75.49,75.52,75.47,75.48,14807.0,68.1345,68.1616,68.1164,68.1255,14807.0
2020-11-11 12:45:00,75.48,75.52,75.47,75.48,25136.0,68.1255,68.1616,68.1164,68.1255,25136.0
2020-11-11 12:50:00,75.48,75.56,75.47,75.56,15733.0,68.1255,68.1977,68.1164,68.1977,15733.0
2020-11-11 12:55:00,75.56,75.59,75.48,75.49,6459.0,68.1977,68.2247,68.1255,68.1345,6459.0
2020-11-11 13:00:00,75.49,75.51,75.46,75.5,64313.0,68.1345,68.1525,68.1074,68.1435,64313.0
2020-11-11 13:05:00,75.5,75.51,75.43,75.47,17686.0,68.1435,68.1525,68.0803,68.1164,17686.0
2020-11-11 13:10:00,75.48,75.49,75.42,75.45,18390.0,68.1255,68.1345,68.0713,68.0984,18390.0
2020-11-11 13:15:00,75.46,75.49,75.43,75.47,17964.0,68.1074,68.1345,68.0803,68.1164,17964.0
2020-11-11 13:20:00,75.48,75.64,75.47,75.58,13323.0,68.1255,68.2699,68.1164,68.2157,13323.0
2020-11-11 13:25:00,75.56,75.56,75.44,75.46,9163.0,68.1977,68.1977,68.0894,68.1074,9163.0
2020-11-11 13:30:00,75.47,75.49,75.44,75.45,12258.0,68.1164,68.1345,68.0894,68.0984,12258.0
2020-11-11 13:35:00,75.46,75.51,75.45,75.47,24178.0,68.1074,68.1525,68.0984,68.1164,24178.0
2020-11-11 13:40:00,75.47,75.56,75.46,75.54,25977.0,68.1164,68.1977,68.1074,68.1796,25977.0
2020-11-11 13:45:00,75.54,75.56,75.48,75.56,13956.0,68.1796,68.1977,68.1255,68.1977,13956.0
2020-11-11 13:50:00,75.55,75.6,75.52,75.57,10824.0,68.1886,68.2338,68.1616,68.2067,10824.0
2020-11-11 13:55:00,75.54,75.54,75.44,75.47,15771.0,68.1796,68.1796,68.0894,68.1164,15771.0
2020-11-11 14:00:00,75.47,75.53,75.43,75.53,17274.0,68.1164,68.1706,68.0803,68.1706,17274.0
2020-11-11 14:05:00,75.53,75.56,75.5,75.53,9971.0,68.1706,68.1977,68.1435,68.1706,9971.0
2020-11-11 14:10:00,75.54,75.6,75.54,75.58,6168.0,68.1796,68.2338,68.1796,68.2157,6168.0
2020-11-11 14:15:00,75.57,75.6,75.55,75.55,7446.0,68.2067,68.2338,68.1886,68.1886,7446.0
2020-11-11 14:20:00,75.55,75.57,75.31,75.33,16308.0,68.1886,68.2067,67.972,67.9901,16308.0
2020-11-11 14:25:00,75.33,75.36,75.2,75.2,14227.0,67.9901,68.0172,67.8727,67.8727,14227.0
2020-11-11 14:30:00,75.2,75.26,75.14,75.14,19151.0,67.8727,67.9269,67.8186,67.8186,19151.0
2020-11-11 14:35:00,75.16,75.19,75.08,75.1,14228.0,67.8366,67.8637,67.7644,67.7825,14228.0
2020-11-11 14:40:00,75.1,75.11,74.95,75.03,57454.0,67.7825,67.7915,67.6471,67.7193,57454.0
2020-11-11 14:45:00,75.04,75.04,74.81,74.84,47344.0,67.7283,67.7283,67.5207,67.5478,47344.0
2020-11-11 14:50:00,74.84,74.87,74.78,74.87,30971.0,67.5478,67.5749,67.4937,67.5749,30971.0
2020-11-11 14:55:00,74.85,75.08,74.84,75.07,47952.0,67.5568,67.7644,67.5478,67.7554,47952.0
2020-11-11 15:00:00,75.08,75.12,75.07,75.1,20391.0,67.7644,67.8005,67.7554,67.7825,20391.0
2020-11-11 15:05:00,75.1,75.21,75.09,75.11,26389.0,67.7825,67.8818,67.7735,67.7915,26389.0
2020-11-11 15:10:00,75.11,75.15,75.09,75.12,31957.0,67.7915,67.8276,67.7735,67.8005,31957.0
2020-11-11 15:15:00,75.12,75.19,75.1,75.18,25305.0,67.8005,67.8637,67.7825,67.8547,25305.0
2020-11-11 15:20:00,75.17,75.17,74.94,75.0,24730.0,67.8457,67.8457,67.6381,67.6922,24730.0
2020-11-11 15:25:00,75.01,75.02,74.81,74.83,20617.0,67.7013,67.7103,67.5207,67.5388,20617.0
2020-11-11 15:30:00,74.86,75.0,74.84,74.97,23034.0,67.5659,67.6922,67.5478,67.6652,23034.0
2020-11-11 15:35:00,74.95,74.96,74.88,74.9,27080.0,67.6471,67.6561,67.5839,67.602,27080.0
2020-11-11 15:40:00,74.91,74.98,74.89,74.92,29576.0,67.611,67.6742,67.5929,67.62,29576.0
2020-11-11 15:45:00,74.92,75.02,74.89,75.02,35988.0,67.62,67.7103,67.5929,67.7103,35988.0
2020-11-11 15:50:00,75.03,75.17,74.93,74.95,64076.0,67.7193,67.8457,67.6291,67.6471,64076.0
2020-11-11 15:55:00,74.95,74.99,74.87,74.91,140504.0,67.6471,67.6832,67.5749,67.611,140504.0
2020-11-12 09:30:00,74.42,74.46,73.46,74.18,60290.0,67.6257,67.6621,66.7533,67.4076,60290.0
2020-11-12 09:35:00,74.24,74.49,74.01,74.13,16249.0,67.4621,67.6893,67.2531,67.3622,16249.0
2020-11-12 09:40:00,74.22,74.32,74.04,74.04,8203.0,67.444,67.5348,67.2804,67.2804,8203.0
2020-11-12 09:45:00,74.04,74.21,73.96,73.98,12190.0,67.2804,67.4349,67.2077,67.2259,12190.0
2020-11-12 09:50:00,73.98,74.08,73.91,74.04,25408.0,67.2259,67.3167,67.1623,67.2804,25408.0
2020-11-12 09:55:00,74.02,74.17,73.99,74.08,286069.0,67.2622,67.3985,67.235,67.3167,286069.0
2020-11-12 10:00:00,74.0,74.03,73.79,73.98,36201.0,67.244,67.2713,67.0532,67.2259,36201.0
2020-11-12 10:05:00,74.05,74.33,74.05,74.24,9203.0,67.2895,67.5439,67.2895,67.4621,9203.0
2020-11-12 10:10:00,74.22,74.39,74.17,74.39,16051.0,67.444,67.5984,67.3985,67.5984,16051.0
2020-11-12 10:15:00,74.39,74.5,74.32,74.32,14064.0,67.5984,67.6984,67.5348,67.5348,14064.0
2020-11-12 10:20:00,74.3,74.31,74.02,74.02,9786.0,67.5167,67.5257,67.2622,67.2622,9786.0
2020-11-12 10:25:00,74.08,74.12,73.91,74.12,19262.0,67.3167,67.3531,67.1623,67.3531,19262.0
2020-11-12 10:30:00,74.12,74.23,74.11,74.18,8160.0,67.3531,67.4531,67.344,67.4076,8160.0
2020-11-12 10:35:00,74.19,74.44,74.17,74.37,12608.0,67.4167,67.6439,67.3985,67.5803,12608.0
2020-11-12 10:40:00,74.4,74.43,74.23,74.39,17686.0,67.6075,67.6348,67.4531,67.5984,17686.0
2020-11-12 10:45:00,74.35,74.42,74.27,74.35,5688.0,67.5621,67.6257,67.4894,67.5621,5688.0
2020-11-12 10:50:00,74.38,74.57,74.33,74.55,5793.0,67.5894,67.762,67.5439,67.7438,5793.0
2020-11-12 10:55:00,74.58,74.6,74.44,74.59,10472.0,67.7711,67.7893,67.6439,67.7802,10472.0
2020-11-12 11:00:00,74.57,74.57,74.27,74.51,7494.0,67.762,67.762,67.4894,67.7075,7494.0
2020-11-12 11:05:00,74.51,74.68,74.51,74.68,11636.0,67.7075,67.862,67.7075,67.862,11636.0
2020-11-12 11:10:00,74.68,74.75,74.62,74.65,14332.0,67.862,67.9256,67.8074,67.8347,14332.0
2020-11-12 11:15:00,74.64,74.66,74.56,74.61,10344.0,67.8256,67.8438,67.7529,67.7984,10344.0
2020-11-12 11:20:00,74.59,74.65,74.53,74.53,7961.0,67.7802,67.8347,67.7257,67.7257,7961.0
2020-11-12 11:25:00,74.53,74.57,74.44,74.51,10191.0,67.7257,67.762,67.6439,67.7075,10191.0
2020-11-12 11:30:00,74.53,74.53,74.47,74.52,6946.0,67.7257,67.7257,67.6711,67.7166,6946.0
2020-11-12 11:35:00,74.51,74.59,74.48,74.51,8575.0,67.7075,67.7802,67.6802,67.7075,8575.0
2020-11-12 11:40:00,74.51,74.54,74.43,74.45,7036.0,67.7075,67.7347,67.6348,67.653,7036.0
2020-11-12 11:45:00,74.45,74.59,74.45,74.48,9454.0,67.653,67.7802,67.653,67.6802,9454.0
2020-11-12 11:50:00,74.46,74.6,74.44,74.54,5342.0,67.6621,67.7893,67.6439,67.7347,5342.0
2020-11-12 11:55:00,74.47,74.5,74.43,74.49,2678.0,67.6711,67.6984,67.6348,67.6893,2678.0
2020-11-12 12:00:00,74.48,74.48,74.35,74.45,4882.0,67.6802,67.6802,67.5621,67.653,4882.0
2020-11-12 12:05:00,74.45,74.48,74.41,74.47,5810.0,67.653,67.6802,67.6166,67.6711,5810.0
2020-11-12 12:10:00,74.45,74.66,74.45,74.65,5787.0,67.653,67.8438,67.653,67.8347,5787.0
2020-11-12 12:15:00,74.64,74.66,74.57,74.61,4074.0,67.8256,67.8438,67.762,67.7984,4074.0
2020-11-12 12:20:00,74.62,74.65,74.59,74.6,4960.0,67.8074,67.8347,67.7802,67.7893,4960.0
2020-11-12 12:25:00,74.59,74.59,74.3,74.3,11509.0,67.7802,67.7802,67.5167,67.5167,11509.0
2020-11-12 12:30:00,74.3,74.37,74.19,74.22,6774.0,67.5167,67.5803,67.4167,67.444,6774.0
2020-11-12 12:35:00,74.26,74.26,74.14,74.16,2753.0,67.4803,67.4803,67.3713,67.3894,2753.0
2020-11-12 12:40:00,74.13,74.13,74.05,74.05,4117.0,67.3622,67.3622,67.2895,67.2895,4117.0
2020-11-12 12:45:00,74.06,74.08,73.92,73.93,15375.0,67.2986,67.3167,67.1714,67.1804,15375.0
2020-11-12 12:50:00,73.94,74.01,73.78,73.95,13441.0,67.1895,67.2531,67.0441,67.1986,13441.0
2020-11-12 12:55:00,73.98,74.07,73.94,74.07,10052.0,67.2259,67.3077,67.1895,67.3077,10052.0
2020-11-12 13:00:00,74.04,74.11,73.96,74.07,6449.0,67.2804,67.344,67.2077,67.3077,6449.0
2020-11-12 13:05:00,74.05,74.07,73.86,73.92,7028.0,67.2895,67.3077,67.1168,67.1714,7028.0
2020-11-12 13:10:00,73.92,73.96,73.78,73.95,28096.0,67.1714,67.2077,67.0441,67.1986,28096.0
2020-11-12 13:15:00,73.93,73.95,73.68,73.81,14259.0,67.1804,67.1986,66.9533,67.0714,14259.0
2020-11-12 13:20:00,73.85,74.01,73.82,73.88,22158.0,67.1077,67.2531,67.0805,67.135,22158.0
2020-11-12 13:25:00,73.84,73.96,73.79,73.85,13984.0,67.0987,67.2077,67.0532,67.1077,13984.0
2020-11-12 13:30:00,73.85,73.97,73.81,73.93,8752.0,67.1077,67.2168,67.0714,67.1804,8752.0
2020-11-12 13:35:00,73.89,74.09,73.86,74.01,15019.0,67.1441,67.3258,67.1168,67.2531,15019.0
2020-11-12 13:40:00,74.01,74.01,73.81,73.88,9684.0,67.2531,67.2531,67.0714,67.135,9684.0
2020-11-12 13:45:00,73.87,73.91,73.82,73.89,7882.0,67.1259,67.1623,67.0805,67.1441,7882.0
2020-11-12 13:50:00,73.89,74.06,73.88,74.02,10414.0,67.1441,67.2986,67.135,67.2622,10414.0
2020-11-12 13:55:00,73.99,74.02,73.91,74.01,10971.0,67.235,67.2622,67.1623,67.2531,10971.0
2020-11-12 14:00:00,74.03,74.09,73.94,74.0,11751.0,67.2713,67.3258,67.1895,67.244,11751.0
2020-11-12 14:05:00,74.01,74.07,73.93,74.04,14467.0,67.2531,67.3077,67.1804,67.2804,14467.0
2020-11-12 14:10:00,74.02,74.09,73.92,73.92,13358.0,67.2622,67.3258,67.1714,67.1714,13358.0
2020-11-12 14:15:00,73.91,73.94,73.86,73.88,11774.0,67.1623,67.1895,67.1168,67.135,11774.0
2020-11-12 14:20:00,73.87,73.98,73.83,73.87,13887.0,67.1259,67.2259,67.0896,67.1259,13887.0
2020-11-12 14:25:00,73.86,74.0,73.85,73.97,15468.0,67.1168,67.244,67.1077,67.2168,15468.0
2020-11-12 14:30:00,73.94,74.12,73.87,74.03,15651.0,67.1895,67.3531,67.1259,67.2713,15651.0
2020-11-12 14:35:00,73.98,74.02,73.82,73.82,11329.0,67.2259,67.2622,67.0805,67.0805,11329.0
2020-11-12 14:40:00,73.82,73.84,73.71,73.73,18798.0,67.0805,67.0987,66.9805,66.9987,18798.0
2020-11-12 14:45:00,73.7,73.81,73.69,73.77,21404.0,66.9714,67.0714,66.9624,67.035,21404.0
2020-11-12 14:50:00,73.76,73.83,73.68,73.76,29688.0,67.026,67.0896,66.9533,67.026,29688.0
2020-11-12 14:55:00,73.75,73.89,73.71,73.81,22568.0,67.0169,67.1441,66.9805,67.0714,22568.0
2020-11-12 15:00:00,73.79,73.88,73.7,73.71,16256.0,67.0532,67.135,66.9714,66.9805,16256.0
2020-11-12 15:05:00,73.7,73.7,73.57,73.62,18774.0,66.9714,66.9714,66.8533,66.8987,18774.0
2020-11-12 15:10:00,73.65,73.73,73.63,73.66,20238.0,66.926,66.9987,66.9078,66.9351,20238.0
2020-11-12 15:15:00,73.69,73.96,73.64,73.89,22699.0,66.9624,67.2077,66.9169,67.1441,22699.0
2020-11-12 15:20:00,73.88,73.93,73.78,73.88,22494.0,67.135,67.1804,67.0441,67.135,22494.0
2020-11-12 15:25:00,73.89,73.93,73.65,73.7,139539.0,67.1441,67.1804,66.926,66.9714,139539.0
2020-11-12 15:30:00,73.69,73.71,73.64,73.64,25441.0,66.9624,66.9805,66.9169,66.9169,25441.0
2020-11-12 15:35:00,73.64,73.76,73.56,73.76,23422.0,66.9169,67.026,66.8442,67.026,23422.0
2020-11-12 15:40:00,73.79,73.95,73.75,73.9,69189.0,67.0532,67.1986,67.0169,67.1532,69189.0
2020-11-12 15:45:00,73.9,74.03,73.89,74.0,91308.0,67.1532,67.2713,67.1441,67.244,91308.0
2020-11-12 15:50:00,74.08,74.22,74.05,74.2,53635.0,67.3167,67.444,67.2895,67.4258,53635.0
2020-11-12 15:55:00,74.2,74.3,74.07,74.22,123639.0,67.4258,67.5167,67.3077,67.444,123639.0
2020-11-13 09:30:00,74.61,75.6,74.61,75.48,46096.0,67.7984,68.698,67.7984,68.5889,46096.0
2020-11-13 09:35:00,75.3,75.4,75.13,75.22,9403.0,68.4254,68.5162,68.2709,68.3527,9403.0
2020-11-13 09:40:00,75.22,75.28,75.03,75.12,8866.0,68.3527,68.4072,68.18,68.2618,8866.0
2020-11-13 09:45:00,75.17,75.26,75.04,75.2,8046.0,68.3072,68.389,68.1891,68.3345,8046.0
2020-11-13 09:50:00,75.22,75.4,75.14,75.17,14000.0,68.3527,68.5162,68.28,68.3072,14000.0
2020-11-13 09:55:00,75.21,75.53,75.2,75.53,15174.0,68.3436,68.6344,68.3345,68.6344,15174.0
2020-11-13 10:00:00,75.52,75.58,75.44,75.53,12534.0,68.6253,68.6798,68.5526,68.6344,12534.0
2020-11-13 10:05:00,75.56,75.71,75.45,75.69,8743.0,68.6616,68.7979,68.5617,68.7798,8743.0
2020-11-13 10:10:00,75.69,75.8,75.51,75.62,13500.0,68.7798,68.8797,68.6162,68.7161,13500.0
2020-11-13 10:15:00,75.57,75.62,75.28,75.37,6771.0,68.6707,68.7161,68.4072,68.489,6771.0
2020-11-13 10:20:00,75.36,75.42,75.3,75.35,16846.0,68.4799,68.5344,68.4254,68.4708,16846.0
2020-11-13 10:25:00,75.37,75.5,75.32,75.45,6145.0,68.489,68.6071,68.4435,68.5617,6145.0
2020-11-13 10:30:00,75.43,75.43,75.21,75.24,7801.0,68.5435,68.5435,68.3436,68.3708,7801.0
2020-11-13 10:35:00,75.25,75.28,75.04,75.07,5472.0,68.3799,68.4072,68.1891,68.2164,5472.0
2020-11-13 10:40:00,75.03,75.21,75.01,75.16,10104.0,68.18,68.3436,68.1618,68.2981,10104.0
2020-11-13 10:45:00,75.12,75.12,74.99,75.04,4302.0,68.2618,68.2618,68.1437,68.1891,4302.0
2020-11-13 10:50:00,75.0,75.06,74.9,74.9,14139.0,68.1528,68.2073,68.0619,68.0619,14139.0
2020-11-13 10:55:00,74.89,74.91,74.78,74.82,7814.0,68.0528,68.071,67.9528,67.9892,7814.0
2020-11-13 11:00:00,74.83,74.88,74.83,74.85,11820.0,67.9983,68.0437,67.9983,68.0164,11820.0
2020-11-13 11:05:00,74.85,74.87,74.74,74.74,3880.0,68.0164,68.0346,67.9165,67.9165,3880.0
2020-11-13 11:10:00,74.73,75.05,74.73,74.95,10333.0,67.9074,68.1982,67.9074,68.1073,10333.0
2020-11-13 11:15:00,74.96,75.08,74.96,75.05,4982.0,68.1164,68.2254,68.1164,68.1982,4982.0
2020-11-13 11:20:00,75.07,75.13,75.04,75.04,8538.0,68.2164,68.2709,68.1891,68.1891,8538.0
2020-11-13 11:25:00,75.05,75.07,74.84,75.06,13871.0,68.1982,68.2164,68.0074,68.2073,13871.0
2020-11-13 11:30:00,75.04,75.04,74.93,75.01,4087.0,68.1891,68.1891,68.0891,68.1618,4087.0
2020-11-13 11:35:00,75.03,75.13,74.99,75.13,10278.0,68.18,68.2709,68.1437,68.2709,10278.0
2020-11-13 11:40:00,75.11,75.19,75.11,75.14,10188.0,68.2527,68.3254,68.2527,68.28,10188.0
2020-11-13 11:45:00,75.14,75.22,75.13,75.17,11651.0,68.28,68.3527,68.2709,68.3072,11651.0
2020-11-13 11:50:00,75.17,75.27,75.17,75.27,16767.0,68.3072,68.3981,68.3072,68.3981,16767.0
2020-11-13 11:55:00,75.27,75.35,75.22,75.34,8107.0,68.3981,68.4708,68.3527,68.4617,8107.0
2020-11-13 12:00:00,75.35,75.42,75.31,75.41,17058.0,68.4708,68.5344,68.4345,68.5253,17058.0
2020-11-13 12:05:00,75.41,75.47,75.39,75.46,12455.0,68.5253,68.5798,68.5071,68.5708,12455.0
2020-11-13 12:10:00,75.45,75.45,75.31,75.33,4781.0,68.5617,68.5617,68.4345,68.4526,4781.0
2020-11-13 12:15:00,75.32,75.34,75.26,75.29,11946.0,68.4435,68.4617,68.389,68.4163,11946.0
2020-11-13 12:20:00,75.28,75.36,75.27,75.36,6160.0,68.4072,68.4799,68.3981,68.4799,6160.0
2020-11-13 12:25:00,75.39,75.4,75.34,75.36,3925.0,68.5071,68.5162,68.4617,68.4799,3925.0
2020-11-13 12:30:00,75.34,75.45,75.34,75.43,15844.0,68.4617,68.5617,68.4617,68.5435,15844.0
2020-11-13 12:35:00,75.41,75.44,75.28,75.32,22473.0,68.5253,68.5526,68.4072,68.4435,22473.0
2020-11-13 12:40:00,75.33,75.37,75.19,75.22,5272.0,68.4526,68.489,68.3254,68.3527,5272.0
2020-11-13 12:45:00,75.22,75.26,75.17,75.18,6234.0,68.3527,68.389,68.3072,68.3163,6234.0
2020-11-13 12:50:00,75.17,75.28,75.15,75.25,6247.0,68.3072,68.4072,68.2891,68.3799,6247.0
2020-11-13 12:55:00,75.25,75.31,75.23,75.31,6370.0,68.3799,68.4345,68.3618,68.4345,6370.0
2020-11-13 13:00:00,75.34,75.36,75.27,75.34,9932.0,68.4617,68.4799,68.3981,68.4617,9932.0
2020-11-13 13:05:00,75.35,75.44,75.34,75.44,5505.0,68.4708,68.5526,68.4617,68.5526,5505.0
2020-11-13 13:10:00,75.46,75.47,75.33,75.34,10306.0,68.5708,68.5798,68.4526,68.4617,10306.0
2020-11-13 13:15:00,75.34,75.47,75.34,75.47,10065.0,68.4617,68.5798,68.4617,68.5798,10065.0
2020-11-13 13:20:00,75.46,75.53,75.4,75.52,16295.0,68.5708,68.6344,68.5162,68.6253,16295.0
2020-11-13 13:25:00,75.53,75.6,75.49,75.59,14758.0,68.6344,68.698,68.598,68.6889,14758.0
2020-11-13 13:30:00,75.6,75.61,75.51,75.51,9165.0,68.698,68.7071,68.6162,68.6162,9165.0
2020-11-13 13:35:00,75.53,75.69,75.52,75.66,11996.0,68.6344,68.7798,68.6253,68.7525,11996.0
2020-11-13 13:40:00,75.68,75.78,75.68,75.75,17556.0,68.7707,68.8615,68.7707,68.8343,17556.0
2020-11-13 13:45:00,75.75,75.8,75.72,75.74,18695.0,68.8343,68.8797,68.807,68.8252,18695.0
2020-11-13 13:50:00,75.75,75.78,75.69,75.69,11670.0,68.8343,68.8615,68.7798,68.7798,11670.0
2020-11-13 13:55:00,75.69,75.72,75.63,75.64,8174.0,68.7798,68.807,68.7252,68.7343,8174.0
2020-11-13 14:00:00,75.66,75.7,75.55,75.55,12930.0,68.7525,68.7888,68.6525,68.6525,12930.0
2020-11-13 14:05:00,75.58,75.67,75.56,75.59,9456.0,68.6798,68.7616,68.6616,68.6889,9456.0
2020-11-13 14:10:00,75.58,75.66,75.46,75.48,20036.0,68.6798,68.7525,68.5708,68.5889,20036.0
2020-11-13 14:15:00,75.5,75.61,75.48,75.59,17544.0,68.6071,68.7071,68.5889,68.6889,17544.0
2020-11-13 14:20:00,75.58,75.7,75.57,75.63,12320.0,68.6798,68.7888,68.6707,68.7252,12320.0
2020-11-13 14:25:00,75.63,75.64,75.55,75.57,8763.0,68.7252,68.7343,68.6525,68.6707,8763.0
2020-11-13 14:30:00,75.58,75.62,75.49,75.52,12529.0,68.6798,68.7161,68.598,68.6253,12529.0
2020-11-13 14:35:00,75.53,75.53,75.42,75.48,15849.0,68.6344,68.6344,68.5344,68.5889,15849.0
2020-11-13 14:40:00,75.48,75.54,75.46,75.49,12939.0,68.5889,68.6435,68.5708,68.598,12939.0
2020-11-13 14:45:00,75.49,75.53,75.33,75.37,12888.0,68.598,68.6344,68.4526,68.489,12888.0
2020-11-13 14:50:00,75.39,75.47,75.36,75.46,11155.0,68.5071,68.5798,68.4799,68.5708,11155.0
2020-11-13 14:55:00,75.46,75.59,75.46,75.55,15831.0,68.5708,68.6889,68.5708,68.6525,15831.0
2020-11-13 15:00:00,75.54,75.65,75.52,75.6,10134.0,68.6435,68.7434,68.6253,68.698,10134.0
2020-11-13 15:05:00,75.59,75.66,75.51,75.53,12180.0,68.6889,68.7525,68.6162,68.6344,12180.0
2020-11-13 15:10:00,75.54,75.56,75.44,75.56,11100.0,68.6435,68.6616,68.5526,68.6616,11100.0
2020-11-13 15:15:00,75.55,75.58,75.39,75.48,28481.0,68.6525,68.6798,68.5071,68.5889,28481.0
2020-11-13 15:20:00,75.48,75.49,75.44,75.47,14995.0,68.5889,68.598,68.5526,68.5798,14995.0
2020-11-13 15:25:00,75.46,75.6,75.46,75.55,18897.0,68.5708,68.698,68.5708,68.6525,18897.0
2020-11-13 15:30:00,75.54,75.75,75.47,75.71,29633.0,68.6435,68.8343,68.5798,68.7979,29633.0
2020-11-13 15:35:00,75.71,75.75,75.66,75.72,25876.0,68.7979,68.8343,68.7525,68.807,25876.0
2020-11-13 15:40:00,75.73,75.85,75.7,75.83,34027.0,68.8161,68.9252,68.7888,68.907,34027.0
2020-11-13 15:45:00,75.83,75.9,75.8,75.87,39837.0,68.907,68.9706,68.8797,68.9433,39837.0
2020-11-13 15:50:00,75.88,75.92,75.78,75.83,69010.0,68.9524,68.9888,68.8615,68.907,69010.0
2020-11-13 15:55:00,75.82,75.88,75.73,75.81,102327.0,68.8979,68.9524,68.8161,68.8888,102327.0
2020-11-16 09:30:00,77.23,77.65,76.66,77.16,107277.0,70.1792,70.5608,69.6612,70.1156,107277.0
2020-11-16 09:35:00,77.19,77.47,77.15,77.18,25915.0,70.1428,70.3973,70.1065,70.1337,25915.0
2020-11-16 09:40:00,77.12,77.16,76.51,76.72,27502.0,70.0792,70.1156,69.5249,69.7157,27502.0
2020-11-16 09:45:00,76.74,77.02,76.64,77.02,30066.0,69.7339,69.9883,69.643,69.9883,30066.0
2020-11-16 09:50:00,76.96,77.21,76.9,76.93,32579.0,69.9338,70.161,69.8793,69.9066,32579.0
2020-11-16 09:55:00,76.92,77.25,76.9,77.18,69619.0,69.8975,70.1973,69.8793,70.1337,69619.0
2020-11-16 10:00:00,77.22,77.45,77.21,77.43,27917.0,70.1701,70.3791,70.161,70.3609,27917.0
2020-11-16 10:05:00,77.42,77.66,77.35,77.56,28303.0,70.3518,70.5699,70.2882,70.479,28303.0
2020-11-16 10:10:00,77.56,77.81,77.56,77.77,34054.0,70.479,70.7062,70.479,70.6699,34054.0
2020-11-16 10:15:00,77.72,77.77,77.55,77.74,25162.0,70.6244,70.6699,70.4699,70.6426,25162.0
2020-11-16 10:20:00,77.77,77.94,77.76,77.87,29122.0,70.6699,70.8243,70.6608,70.7607,29122.0
2020-11-16 10:25:00,77.85,77.85,77.7,77.85,33321.0,70.7426,70.7426,70.6063,70.7426,33321.0
2020-11-16 10:30:00,77.83,77.85,77.71,77.81,26186.0,70.7244,70.7426,70.6153,70.7062,26186.0
2020-11-16 10:35:00,77.8,77.87,77.71,77.82,17189.0,70.6971,70.7607,70.6153,70.7153,17189.0
2020-11-16 10:40:00,77.82,77.99,77.81,77.96,19617.0,70.7153,70.8698,70.7062,70.8425,19617.0
2020-11-16 10:45:00,77.96,78.09,77.94,78.06,33370.0,70.8425,70.9606,70.8243,70.9334,33370.0
2020-11-16 10:50:00,78.03,78.03,77.88,77.88,15743.0,70.9061,70.9061,70.7698,70.7698,15743.0
2020-11-16 10:55:00,77.88,78.01,77.75,77.92,27058.0,70.7698,70.8879,70.6517,70.8062,27058.0
2020-11-16 11:00:00,77.92,77.92,77.82,77.87,44434.0,70.8062,70.8062,70.7153,70.7607,44434.0
2020-11-16 11:05:00,77.86,77.88,77.64,77.66,13445.0,70.7516,70.7698,70.5517,70.5699,13445.0
2020-11-16 11:10:00,77.65,77.73,77.61,77.68,19628.0,70.5608,70.6335,70.5245,70.5881,19628.0
2020-11-16 11:15:00,77.69,77.85,77.68,77.85,18813.0,70.5972,70.7426,70.5881,70.7426,18813.0
2020-11-16 11:20:00,77.83,77.87,77.77,77.81,21742.0,70.7244,70.7607,70.6699,70.7062,21742.0
2020-11-16 11:25:00,77.8,77.86,77.69,77.7,25113.0,70.6971,70.7516,70.5972,70.6063,25113.0
2020-11-16 11:30:00,77.68,77.7,77.56,77.6,16796.0,70.5881,70.6063,70.479,70.5154,16796.0
2020-11-16 11:35:00,77.59,77.8,77.57,77.8,18426.0,70.5063,70.6971,70.4881,70.6971,18426.0
2020-11-16 11:40:00,77.8,77.89,77.79,77.85,27050.0,70.6971,70.7789,70.688,70.7426,27050.0
2020-11-16 11:45:00,77.83,77.97,77.8,77.97,31221.0,70.7244,70.8516,70.6971,70.8516,31221.0
2020-11-16 11:50:00,77.98,78.0,77.95,77.98,20769.0,70.8607,70.8789,70.8334,70.8607,20769.0
2020-11-16 11:55:00,77.99,78.06,77.88,77.88,21387.0,70.8698,70.9334,70.7698,70.7698,21387.0
2020-11-16 12:00:00,77.89,78.03,77.88,78.03,15288.0,70.7789,70.9061,70.7698,70.9061,15288.0
2020-11-16 12:05:00,78.01,78.11,77.95,78.11,15017.0,70.8879,70.9788,70.8334,70.9788,15017.0
2020-11-16 12:10:00,78.11,78.14,77.94,78.03,20564.0,70.9788,71.0061,70.8243,70.9061,20564.0
2020-11-16 12:15:00,78.04,78.06,77.94,77.94,19913.0,70.9152,70.9334,70.8243,70.8243,19913.0
2020-11-16 12:20:00,77.95,77.96,77.85,77.88,36483.0,70.8334,70.8425,70.7426,70.7698,36483.0
2020-11-16 12:25:00,77.88,77.96,77.86,77.94,22281.0,70.7698,70.8425,70.7516,70.8243,22281.0
2020-11-16 12:30:00,77.94,77.94,77.76,77.76,13585.0,70.8243,70.8243,70.6608,70.6608,13585.0
2020-11-16 12:35:00,77.76,77.82,77.75,77.82,7089.0,70.6608,70.7153,70.6517,70.7153,7089.0
2020-11-16 12:40:00,77.83,77.84,77.76,77.81,7707.0,70.7244,70.7335,70.6608,70.7062,7707.0
2020-11-16 12:45:00,77.82,77.82,77.73,77.8,6941.0,70.7153,70.7153,70.6335,70.6971,6941.0
2020-11-16 12:50:00,77.82,77.82,77.66,77.66,9022.0,70.7153,70.7153,70.5699,70.5699,9022.0
2020-11-16 12:55:00,77.67,77.8,77.65,77.73,24178.0,70.579,70.6971,70.5608,70.6335,24178.0
2020-11-16 13:00:00,77.73,77.73,77.64,77.65,19482.0,70.6335,70.6335,70.5517,70.5608,19482.0
2020-11-16 13:05:00,77.66,77.66,77.5,77.54,13363.0,70.5699,70.5699,70.4245,70.4609,13363.0
2020-11-16 13:10:00,77.55,77.63,77.52,77.57,11115.0,70.4699,70.5426,70.4427,70.4881,11115.0
2020-11-16 13:15:00,77.57,77.63,77.57,77.61,8920.0,70.4881,70.5426,70.4881,70.5245,8920.0
2020-11-16 13:20:00,77.62,77.64,77.47,77.62,16087.0,70.5336,70.5517,70.3973,70.5336,16087.0
2020-11-16 13:25:00,77.6,77.61,77.39,77.42,10854.0,70.5154,70.5245,70.3246,70.3518,10854.0
2020-11-16 13:30:00,77.42,77.53,77.38,77.52,9942.0,70.3518,70.4518,70.3155,70.4427,9942.0
2020-11-16 13:35:00,77.55,77.56,77.42,77.45,8505.0,70.4699,70.479,70.3518,70.3791,8505.0
2020-11-16 13:40:00,77.45,77.45,77.27,77.34,19528.0,70.3791,70.3791,70.2155,70.2791,19528.0
2020-11-16 13:45:00,77.33,77.37,77.29,77.32,7106.0,70.27,70.3064,70.2337,70.2609,7106.0
2020-11-16 13:50:00,77.35,77.39,77.34,77.38,12572.0,70.2882,70.3246,70.2791,70.3155,12572.0
2020-11-16 13:55:00,77.4,77.47,77.3,77.31,14776.0,70.3336,70.3973,70.2428,70.2519,14776.0
2020-11-16 14:00:00,77.28,77.37,77.22,77.37,12319.0,70.2246,70.3064,70.1701,70.3064,12319.0
2020-11-16 14:05:00,77.38,77.46,77.31,77.43,9669.0,70.3155,70.3882,70.2519,70.3609,9669.0
2020-11-16 14:10:00,77.41,77.54,77.37,77.38,19790.0,70.3427,70.4609,70.3064,70.3155,19790.0
2020-11-16 14:15:00,77.41,77.41,77.32,77.38,6304.0,70.3427,70.3427,70.2609,70.3155,6304.0
2020-11-16 14:20:00,77.36,77.4,77.33,77.33,10164.0,70.2973,70.3336,70.27,70.27,10164.0
2020-11-16 14:25:00,77.32,77.42,77.29,77.38,8671.0,70.2609,70.3518,70.2337,70.3155,8671.0
2020-11-16 14:30:00,77.39,77.51,77.39,77.51,16813.0,70.3246,70.4336,70.3246,70.4336,16813.0
2020-11-16 14:35:00,77.48,77.51,77.42,77.48,24813.0,70.4063,70.4336,70.3518,70.4063,24813.0
2020-11-16 14:40:00,77.45,77.56,77.45,77.54,14180.0,70.3791,70.479,70.3791,70.4609,14180.0
2020-11-16 14:45:00,77.53,77.55,77.42,77.43,16568.0,70.4518,70.4699,70.3518,70.3609,16568.0
2020-11-16 14:50:00,77.41,77.58,77.41,77.54,19785.0,70.3427,70.4972,70.3427,70.4609,19785.0
2020-11-16 14:55:00,77.55,77.64,77.5,77.58,15253.0,70.4699,70.5517,70.4245,70.4972,15253.0
2020-11-16 15:00:00,77.61,77.61,77.49,77.55,9942.0,70.5245,70.5245,70.4154,70.4699,9942.0
2020-11-16 15:05:00,77.56,77.61,77.48,77.61,19002.0,70.479,70.5245,70.4063,70.5245,19002.0
2020-11-16 15:10:00,77.61,77.69,77.58,77.58,11974.0,70.5245,70.5972,70.4972,70.4972,11974.0
2020-11-16 15:15:00,77.58,77.67,77.56,77.67,9657.0,70.4972,70.579,70.479,70.579,9657.0
2020-11-16 15:20:00,77.67,77.73,77.63,77.65,20068.0,70.579,70.6335,70.5426,70.5608,20068.0
2020-11-16 15:25:00,77.66,77.67,77.52,77.61,16046.0,70.5699,70.579,70.4427,70.5245,16046.0
2020-11-16 15:30:00,77.63,77.72,77.61,77.68,15365.0,70.5426,70.6244,70.5245,70.5881,15365.0
2020-11-16 15:35:00,77.68,77.75,77.64,77.7,19875.0,70.5881,70.6517,70.5517,70.6063,19875.0
2020-11-16 15:40:00,77.7,77.8,77.69,77.77,24452.0,70.6063,70.6971,70.5972,70.6699,24452.0
2020-11-16 15:45:00,77.77,77.84,77.73,77.79,26847.0,70.6699,70.7335,70.6335,70.688,26847.0
2020-11-16 15:50:00,77.8,77.84,77.78,77.83,44018.0,70.6971,70.7335,70.6789,70.7244,44018.0
2020-11-16 15:55:00,77.82,78.01,77.75,77.98,135090.0,70.7153,70.8879,70.6517,70.8607,135090.0
2020-11-17 09:30:00,77.75,77.88,76.77,76.89,56756.0,70.6517,70.7698,69.7612,69.8702,56756.0
2020-11-17 09:35:00,76.92,77.05,76.74,77.05,8151.0,69.8975,70.0156,69.7339,70.0156,8151.0
2020-11-17 09:40:00,76.98,77.02,76.66,76.73,4104.0,69.952,69.9883,69.6612,69.7248,4104.0
2020-11-17 09:45:00,76.7,76.79,76.6,76.71,19009.0,69.6975,69.7793,69.6067,69.7066,19009.0
2020-11-17 09:50:00,76.69,76.7,76.21,76.25,10195.0,69.6885,69.6975,69.2523,69.2886,10195.0
2020-11-17 09:55:00,76.24,76.4,75.87,75.9,25238.0,69.2795,69.4249,68.9433,68.9706,25238.0
2020-11-17 10:00:00,75.86,76.11,75.82,75.91,45827.0,68.9342,69.1614,68.8979,68.9797,45827.0
2020-11-17 10:05:00,75.9,76.04,75.86,75.9,11192.0,68.9706,69.0978,68.9342,68.9706,11192.0
2020-11-17 10:10:00,75.92,76.15,75.92,76.12,8898.0,68.9888,69.1978,68.9888,69.1705,8898.0
2020-11-17 10:15:00,76.13,76.33,76.04,76.31,7038.0,69.1796,69.3613,69.0978,69.3432,7038.0
2020-11-17 10:20:00,76.32,76.34,76.15,76.17,12490.0,69.3522,69.3704,69.1978,69.2159,12490.0
2020-11-17 10:25:00,76.13,76.18,75.91,75.91,19212.0,69.1796,69.225,68.9797,68.9797,19212.0
2020-11-17 10:30:00,75.92,76.22,75.89,76.19,18740.0,68.9888,69.2614,68.9615,69.2341,18740.0
2020-11-17 10:35:00,76.17,76.2,76.04,76.09,26607.0,69.2159,69.2432,69.0978,69.1432,26607.0
2020-11-17 10:40:00,76.08,76.18,76.08,76.17,8324.0,69.1342,69.225,69.1342,69.2159,8324.0
2020-11-17 10:45:00,76.16,76.16,76.09,76.14,8165.0,69.2068,69.2068,69.1432,69.1887,8165.0
2020-11-17 10:50:00,76.14,76.27,76.1,76.26,15289.0,69.1887,69.3068,69.1523,69.2977,15289.0
2020-11-17 10:55:00,76.27,76.3,76.2,76.27,15279.0,69.3068,69.3341,69.2432,69.3068,15279.0
2020-11-17 11:00:00,76.24,76.45,76.17,76.44,11117.0,69.2795,69.4704,69.2159,69.4613,11117.0
2020-11-17 11:05:00,76.44,76.68,76.42,76.68,9777.0,69.4613,69.6794,69.4431,69.6794,9777.0
2020-11-17 11:10:00,76.66,76.76,76.65,76.7,16668.0,69.6612,69.7521,69.6521,69.6975,16668.0
2020-11-17 11:15:00,76.7,76.93,76.7,76.89,14476.0,69.6975,69.9066,69.6975,69.8702,14476.0
2020-11-17 11:20:00,76.89,77.17,76.88,77.16,35683.0,69.8702,70.1246,69.8611,70.1156,35683.0
2020-11-17 11:25:00,77.16,77.23,76.94,77.17,14982.0,70.1156,70.1792,69.9156,70.1246,14982.0
2020-11-17 11:30:00,77.19,77.4,77.13,77.23,15536.0,70.1428,70.3336,70.0883,70.1792,15536.0
2020-11-17 11:35:00,77.21,77.29,77.21,77.23,4217.0,70.161,70.2337,70.161,70.1792,4217.0
2020-11-17 11:40:00,77.25,77.31,77.19,77.24,13034.0,70.1973,70.2519,70.1428,70.1882,13034.0
2020-11-17 11:45:00,77.24,77.3,77.21,77.26,8319.0,70.1882,70.2428,70.161,70.2064,8319.0
2020-11-17 11:50:00,77.26,77.26,77.0,77.02,10564.0,70.2064,70.2064,69.9702,69.9883,10564.0
2020-11-17 11:55:00,77.01,77.13,77.0,77.04,4828.0,69.9792,70.0883,69.9702,70.0065,4828.0
2020-11-17 12:00:00,77.05,77.12,77.04,77.07,7265.0,70.0156,70.0792,70.0065,70.0338,7265.0
2020-11-17 12:05:00,77.07,77.09,76.99,77.0,11195.0,70.0338,70.0519,69.9611,69.9702,11195.0
2020-11-17 12:10:00,77.0,77.25,76.99,77.25,11849.0,69.9702,70.1973,69.9611,70.1973,11849.0
2020-11-17 12:15:00,77.26,77.31,77.16,77.23,7442.0,70.2064,70.2519,70.1156,70.1792,7442.0
2020-11-17 12:20:00,77.24,77.3,77.17,77.28,7344.0,70.1882,70.2428,70.1246,70.2246,7344.0
2020-11-17 12:25:00,77.29,77.38,77.22,77.37,7967.0,70.2337,70.3155,70.1701,70.3064,7967.0
2020-11-17 12:30:00,77.34,77.36,77.17,77.17,8170.0,70.2791,70.2973,70.1246,70.1246,8170.0
2020-11-17 12:35:00,77.19,77.37,77.12,77.3,11415.0,70.1428,70.3064,70.0792,70.2428,11415.0
2020-11-17 12:40:00,77.32,77.39,77.28,77.29,4753.0,70.2609,70.3246,70.2246,70.2337,4753.0
2020-11-17 12:45:00,77.28,77.33,77.26,77.28,6887.0,70.2246,70.27,70.2064,70.2246,6887.0
2020-11-17 12:50:00,77.22,77.3,77.21,77.25,5323.0,70.1701,70.2428,70.161,70.1973,5323.0
2020-11-17 12:55:00,77.27,77.3,77.19,77.25,8127.0,70.2155,70.2428,70.1428,70.1973,8127.0
2020-11-17 13:00:00,77.23,77.26,77.16,77.17,23372.0,70.1792,70.2064,70.1156,70.1246,23372.0
2020-11-17 13:05:00,77.16,77.2,77.11,77.14,10727.0,70.1156,70.1519,70.0701,70.0974,10727.0
2020-11-17 13:10:00,77.16,77.16,76.97,76.98,18302.0,70.1156,70.1156,69.9429,69.952,18302.0
2020-11-17 13:15:00,76.97,77.04,76.91,76.91,13830.0,69.9429,70.0065,69.8884,69.8884,13830.0
2020-11-17 13:20:00,76.9,76.93,76.71,76.72,12344.0,69.8793,69.9066,69.7066,69.7157,12344.0
2020-11-17 13:25:00,76.74,76.77,76.66,76.7,11920.0,69.7339,69.7612,69.6612,69.6975,11920.0
2020-11-17 13:30:00,76.67,76.76,76.62,76.69,13021.0,69.6703,69.7521,69.6249,69.6885,13021.0
2020-11-17 13:35:00,76.67,76.79,76.67,76.77,7373.0,69.6703,69.7793,69.6703,69.7612,7373.0
2020-11-17 13:40:00,76.77,76.79,76.61,76.63,13426.0,69.7612,69.7793,69.6158,69.6339,13426.0
2020-11-17 13:45:00,76.63,76.67,76.56,76.56,19571.0,69.6339,69.6703,69.5703,69.5703,19571.0
2020-11-17 13:50:00,76.55,76.61,76.5,76.52,11972.0,69.5612,69.6158,69.5158,69.534,11972.0
2020-11-17 13:55:00,76.5,76.57,76.48,76.55,26941.0,69.5158,69.5794,69.4976,69.5612,26941.0
2020-11-17 14:00:00,76.54,76.66,76.52,76.65,22987.0,69.5522,69.6612,69.534,69.6521,22987.0
2020-11-17 14:05:00,76.66,76.74,76.64,76.73,17444.0,69.6612,69.7339,69.643,69.7248,17444.0
2020-11-17 14:10:00,76.73,76.88,76.69,76.87,17948.0,69.7248,69.8611,69.6885,69.852,17948.0
2020-11-17 14:15:00,76.85,76.87,76.77,76.77,34670.0,69.8339,69.852,69.7612,69.7612,34670.0
2020-11-17 14:20:00,76.76,76.81,76.74,76.75,12364.0,69.7521,69.7975,69.7339,69.743,12364.0
2020-11-17 14:25:00,76.77,76.81,76.74,76.78,16911.0,69.7612,69.7975,69.7339,69.7702,16911.0
2020-11-17 14:30:00,76.78,76.8,76.71,76.75,23141.0,69.7702,69.7884,69.7066,69.743,23141.0
2020-11-17 14:35:00,76.75,76.81,76.74,76.77,21494.0,69.743,69.7975,69.7339,69.7612,21494.0
2020-11-17 14:40:00,76.77,76.79,76.71,76.72,12214.0,69.7612,69.7793,69.7066,69.7157,12214.0
2020-11-17 14:45:00,76.72,76.77,76.69,76.77,35474.0,69.7157,69.7612,69.6885,69.7612,35474.0
2020-11-17 14:50:00,76.78,76.81,76.71,76.8,12378.0,69.7702,69.7975,69.7066,69.7884,12378.0
2020-11-17 14:55:00,76.8,76.84,76.74,76.75,17836.0,69.7884,69.8248,69.7339,69.743,17836.0
2020-11-17 15:00:00,76.74,76.75,76.68,76.72,9190.0,69.7339,69.743,69.6794,69.7157,9190.0
2020-11-17 15:05:00,76.72,76.78,76.65,76.65,14596.0,69.7157,69.7702,69.6521,69.6521,14596.0
2020-11-17 15:10:00,76.65,76.7,76.6,76.63,13655.0,69.6521,69.6975,69.6067,69.6339,13655.0
2020-11-17 15:15:00,76.64,76.65,76.56,76.6,15180.0,69.643,69.6521,69.5703,69.6067,15180.0
2020-11-17 15:20:00,76.58,76.59,76.37,76.43,28924.0,69.5885,69.5976,69.3977,69.4522,28924.0
2020-11-17 15:25:00,76.43,76.5,76.4,76.47,13544.0,69.4522,69.5158,69.4249,69.4885,13544.0
2020-11-17 15:30:00,76.47,76.51,76.43,76.46,14012.0,69.4885,69.5249,69.4522,69.4795,14012.0
2020-11-17 15:35:00,76.44,76.5,76.42,76.44,20866.0,69.4613,69.5158,69.4431,69.4613,20866.0
2020-11-17 15:40:00,76.43,76.49,76.35,76.48,19491.0,69.4522,69.5067,69.3795,69.4976,19491.0
2020-11-17 15:45:00,76.5,76.53,76.41,76.45,34829.0,69.5158,69.5431,69.434,69.4704,34829.0
2020-11-17 15:50:00,76.47,76.54,76.36,76.49,86723.0,69.4885,69.5522,69.3886,69.5067,86723.0
2020-11-17 15:55:00,76.5,76.52,76.34,76.4,259139.0,69.5158,69.534,69.3704,69.4249,259139.0
2020-11-18 09:30:00,76.78,77.02,76.64,76.91,81120.0,69.7702,69.9883,69.643,69.8884,81120.0
2020-11-18 09:35:00,76.81,76.94,76.45,76.53,29544.0,69.7975,69.9156,69.4704,69.5431,29544.0
2020-11-18 09:40:00,76.51,76.57,76.41,76.57,46182.0,69.5249,69.5794,69.434,69.5794,46182.0
2020-11-18 09:45:00,76.63,76.88,76.63,76.87,6536.0,69.6339,69.8611,69.6339,69.852,6536.0
2020-11-18 09:50:00,76.86,77.1,76.78,77.07,47403.0,69.8429,70.061,69.7702,70.0338,47403.0
2020-11-18 09:55:00,77.07,77.24,76.97,77.2,20893.0,70.0338,70.1882,69.9429,70.1519,20893.0
2020-11-18 10:00:00,77.25,77.5,77.25,77.42,15588.0,70.1973,70.4245,70.1973,70.3518,15588.0
2020-11-18 10:05:00,77.42,77.72,77.42,77.63,12309.0,70.3518,70.6244,70.3518,70.5426,12309.0
2020-11-18 10:10:00,77.64,77.68,77.55,77.55,13493.0,70.5517,70.5881,70.4699,70.4699,13493.0
2020-11-18 10:15:00,77.44,77.56,77.3,77.45,14239.0,70.37,70.479,70.2428,70.3791,14239.0
2020-11-18 10:20:00,77.38,77.49,77.34,77.48,10846.0,70.3155,70.4154,70.2791,70.4063,10846.0
2020-11-18 10:25:00,77.49,77.74,77.48,77.64,14649.0,70.4154,70.6426,70.4063,70.5517,14649.0
2020-11-18 10:30:00,77.64,77.72,77.59,77.59,5261.0,70.5517,70.6244,70.5063,70.5063,5261.0
2020-11-18 10:35:00,77.6,77.73,77.6,77.72,4048.0,70.5154,70.6335,70.5154,70.6244,4048.0
2020-11-18 10:40:00,77.72,77.73,77.65,77.66,9424.0,70.6244,70.6335,70.5608,70.5699,9424.0
2020-11-18 10:45:00,77.65,77.68,77.54,77.6,24025.0,70.5608,70.5881,70.4609,70.5154,24025.0
2020-11-18 10:50:00,77.59,77.59,77.5,77.54,8186.0,70.5063,70.5063,70.4245,70.4609,8186.0
2020-11-18 10:55:00,77.54,77.62,77.5,77.59,16736.0,70.4609,70.5336,70.4245,70.5063,16736.0
2020-11-18 11:00:00,77.6,77.68,77.58,77.63,7225.0,70.5154,70.5881,70.4972,70.5426,7225.0
2020-11-18 11:05:00,77.63,77.8,77.59,77.7,14654.0,70.5426,70.6971,70.5063,70.6063,14654.0
2020-11-18 11:10:00,77.74,77.81,77.69,77.74,8837.0,70.6426,70.7062,70.5972,70.6426,8837.0
2020-11-18 11:15:00,77.73,77.86,77.72,77.82,9075.0,70.6335,70.7516,70.6244,70.7153,9075.0
2020-11-18 11:20:00,77.86,77.94,77.82,77.88,13923.0,70.7516,70.8243,70.7153,70.7698,13923.0
2020-11-18 11:25:00,77.9,77.95,77.87,77.91,7196.0,70.788,70.8334,70.7607,70.7971,7196.0
2020-11-18 11:30:00,77.91,77.96,77.9,77.92,13867.0,70.7971,70.8425,70.788,70.8062,13867.0
2020-11-18 11:35:00,77.92,78.0,77.91,77.95,20138.0,70.8062,70.8789,70.7971,70.8334,20138.0
2020-11-18 11:40:00,77.97,78.0,77.95,77.97,22103.0,70.8516,70.8789,70.8334,70.8516,22103.0
2020-11-18 11:45:00,78.0,78.08,77.98,77.98,19575.0,70.8789,70.9516,70.8607,70.8607,19575.0
2020-11-18 11:50:00,77.98,78.04,77.95,78.03,11675.0,70.8607,70.9152,70.8334,70.9061,11675.0
2020-11-18 11:55:00,78.04,78.11,78.04,78.07,8745.0,70.9152,70.9788,70.9152,70.9425,8745.0
2020-11-18 12:00:00,78.08,78.1,78.03,78.06,15882.0,70.9516,70.9697,70.9061,70.9334,15882.0
2020-11-18 12:05:00,78.06,78.07,77.92,77.95,9062.0,70.9334,70.9425,70.8062,70.8334,9062.0
2020-11-18 12:10:00,77.97,78.03,77.93,77.99,10335.0,70.8516,70.9061,70.8153,70.8698,10335.0
2020-11-18 12:15:00,77.98,77.99,77.66,77.75,14425.0,70.8607,70.8698,70.5699,70.6517,14425.0
2020-11-18 12:20:00,77.76,77.77,77.64,77.68,16129.0,70.6608,70.6699,70.5517,70.5881,16129.0
2020-11-18 12:25:00,77.68,77.71,77.62,77.69,13921.0,70.5881,70.6153,70.5336,70.5972,13921.0
2020-11-18 12:30:00,77.66,77.7,77.61,77.62,8390.0,70.5699,70.6063,70.5245,70.5336,8390.0
2020-11-18 12:35:00,77.61,77.69,77.6,77.62,7840.0,70.5245,70.5972,70.5154,70.5336,7840.0
2020-11-18 12:40:00,77.62,77.82,77.62,77.81,5293.0,70.5336,70.7153,70.5336,70.7062,5293.0
2020-11-18 12:45:00,77.8,77.85,77.78,77.85,5630.0,70.6971,70.7426,70.6789,70.7426,5630.0
2020-11-18 12:50:00,77.87,77.93,77.83,77.92,19233.0,70.7607,70.8153,70.7244,70.8062,19233.0
2020-11-18 12:55:00,77.92,77.95,77.65,77.69,13411.0,70.8062,70.8334,70.5608,70.5972,13411.0
2020-11-18 13:00:00,77.69,77.7,77.61,77.69,9431.0,70.5972,70.6063,70.5245,70.5972,9431.0
2020-11-18 13:05:00,77.67,77.68,77.62,77.64,7908.0,70.579,70.5881,70.5336,70.5517,7908.0
2020-11-18 13:10:00,77.64,77.69,77.61,77.66,14494.0,70.5517,70.5972,70.5245,70.5699,14494.0
2020-11-18 13:15:00,77.62,77.66,77.58,77.6,7697.0,70.5336,70.5699,70.4972,70.5154,7697.0
2020-11-18 13:20:00,77.6,77.62,77.56,77.59,10261.0,70.5154,70.5336,70.479,70.5063,10261.0
2020-11-18 13:25:00,77.62,77.62,77.49,77.52,7456.0,70.5336,70.5336,70.4154,70.4427,7456.0
2020-11-18 13:30:00,77.5,77.54,77.49,77.54,10054.0,70.4245,70.4609,70.4154,70.4609,10054.0
2020-11-18 13:35:00,77.53,77.72,77.53,77.72,18163.0,70.4518,70.6244,70.4518,70.6244,18163.0
2020-11-18 13:40:00,77.71,77.82,77.7,77.82,16752.0,70.6153,70.7153,70.6063,70.7153,16752.0
2020-11-18 13:45:00,77.84,77.86,77.7,77.74,5952.0,70.7335,70.7516,70.6063,70.6426,5952.0
2020-11-18 13:50:00,77.74,77.82,77.7,77.79,11415.0,70.6426,70.7153,70.6063,70.688,11415.0
2020-11-18 13:55:00,77.81,77.82,77.69,77.79,17008.0,70.7062,70.7153,70.5972,70.688,17008.0
2020-11-18 14:00:00,77.81,77.92,77.78,77.88,11098.0,70.7062,70.8062,70.6789,70.7698,11098.0
2020-11-18 14:05:00,77.84,77.91,77.83,77.9,11727.0,70.7335,70.7971,70.7244,70.788,11727.0
2020-11-18 14:10:00,77.88,77.9,77.77,77.82,14664.0,70.7698,70.788,70.6699,70.7153,14664.0
2020-11-18 14:15:00,77.82,77.84,77.7,77.7,18411.0,70.7153,70.7335,70.6063,70.6063,18411.0
2020-11-18 14:20:00,77.7,77.72,77.5,77.5,9598.0,70.6063,70.6244,70.4245,70.4245,9598.0
2020-11-18 14:25:00,77.51,77.51,77.34,77.48,10480.0,70.4336,70.4336,70.2791,70.4063,10480.0
2020-11-18 14:30:00,77.45,77.5,77.37,77.5,8117.0,70.3791,70.4245,70.3064,70.4245,8117.0
2020-11-18 14:35:00,77.45,77.57,77.45,77.55,15301.0,70.3791,70.4881,70.3791,70.4699,15301.0
2020-11-18 14:40:00,77.55,77.74,77.55,77.74,8531.0,70.4699,70.6426,70.4699,70.6426,8531.0
2020-11-18 14:45:00,77.73,77.79,77.71,77.76,23524.0,70.6335,70.688,70.6153,70.6608,23524.0
2020-11-18 14:50:00,77.76,77.81,77.64,77.65,14919.0,70.6608,70.7062,70.5517,70.5608,14919.0
2020-11-18 14:55:00,77.66,77.74,77.57,77.57,13543.0,70.5699,70.6426,70.4881,70.4881,13543.0
2020-11-18 15:00:00,77.57,77.6,77.4,77.41,8597.0,70.4881,70.5154,70.3336,70.3427,8597.0
2020-11-18 15:05:00,77.4,77.64,77.4,77.56,16864.0,70.3336,70.5517,70.3336,70.479,16864.0
2020-11-18 15:10:00,77.57,77.73,77.57,77.71,13190.0,70.4881,70.6335,70.4881,70.6153,13190.0
2020-11-18 15:15:00,77.7,77.73,77.55,77.55,12132.0,70.6063,70.6335,70.4699,70.4699,12132.0
2020-11-18 15:20:00,77.57,77.62,77.54,77.59,24649.0,70.4881,70.5336,70.4609,70.5063,24649.0
2020-11-18 15:25:00,77.6,77.61,77.39,77.39,24795.0,70.5154,70.5245,70.3246,70.3246,24795.0
2020-11-18 15:30:00,77.38,77.47,77.27,77.44,22281.0,70.3155,70.3973,70.2155,70.37,22281.0
2020-11-18 15:35:00,77.42,77.45,77.12,77.17,56164.0,70.3518,70.3791,70.0792,70.1246,56164.0
2020-11-18 15:40:00,77.16,77.32,77.1,77.27,38076.0,70.1156,70.2609,70.061,70.2155,38076.0
2020-11-18 15:45:00,77.26,77.44,77.2,77.27,42687.0,70.2064,70.37,70.1519,70.2155,42687.0
2020-11-18 15:50:00,77.29,77.45,77.23,77.31,63136.0,70.2337,70.3791,70.1792,70.2519,63136.0
2020-11-18 15:55:00,77.3,77.33,76.88,76.89,147215.0,70.2428,70.27,69.8611,69.8702,147215.0
2020-11-19 09:30:00,76.68,76.86,75.89,76.24,65831.0,69.6794,69.8429,68.9615,69.2795,65831.0
2020-11-19 09:35:00,76.2,76.65,76.19,76.53,18842.0,69.2432,69.6521,69.2341,69.5431,18842.0
2020-11-19 09:40:00,76.62,76.89,76.61,76.78,20383.0,69.6249,69.8702,69.6158,69.7702,20383.0
2020-11-19 09:45:00,76.74,76.99,76.74,76.88,12030.0,69.7339,69.9611,69.7339,69.8611,12030.0
2020-11-19 09:50:00,76.86,76.98,76.75,76.98,15310.0,69.8429,69.952,69.743,69.952,15310.0
2020-11-19 09:55:00,76.96,76.97,76.83,76.87,11951.0,69.9338,69.9429,69.8157,69.852,11951.0
2020-11-19 10:00:00,76.89,77.05,76.8,76.91,19092.0,69.8702,70.0156,69.7884,69.8884,19092.0
2020-11-19 10:05:00,76.89,76.95,76.61,76.82,18092.0,69.8702,69.9247,69.6158,69.8066,18092.0
2020-11-19 10:10:00,76.85,77.02,76.82,77.02,18532.0,69.8339,69.9883,69.8066,69.9883,18532.0
2020-11-19 10:15:00,77.07,77.2,77.06,77.08,18106.0,70.0338,70.1519,70.0247,70.0429,18106.0
2020-11-19 10:20:00,77.14,77.21,76.81,76.81,9975.0,70.0974,70.161,69.7975,69.7975,9975.0
2020-11-19 10:25:00,76.74,76.8,76.54,76.63,11535.0,69.7339,69.7884,69.5522,69.6339,11535.0
2020-11-19 10:30:00,76.66,76.86,76.61,76.84,6098.0,69.6612,69.8429,69.6158,69.8248,6098.0
2020-11-19 10:35:00,76.87,76.97,76.78,76.96,8987.0,69.852,69.9429,69.7702,69.9338,8987.0
2020-11-19 10:40:00,76.96,77.06,76.93,77.03,8318.0,69.9338,70.0247,69.9066,69.9974,8318.0
2020-11-19 10:45:00,77.03,77.16,77.02,77.12,18692.0,69.9974,70.1156,69.9883,70.0792,18692.0
2020-11-19 10:50:00,77.13,77.18,76.98,77.02,17768.0,70.0883,70.1337,69.952,69.9883,17768.0
2020-11-19 10:55:00,77.0,77.01,76.68,76.73,9622.0,69.9702,69.9792,69.6794,69.7248,9622.0
2020-11-19 11:00:00,76.73,76.74,76.62,76.68,10783.0,69.7248,69.7339,69.6249,69.6794,10783.0
2020-11-19 11:05:00,76.7,76.77,76.6,76.64,7069.0,69.6975,69.7612,69.6067,69.643,7069.0
2020-11-19 11:10:00,76.62,76.69,76.6,76.62,9054.0,69.6249,69.6885,69.6067,69.6249,9054.0
2020-11-19 11:15:00,76.64,76.69,76.58,76.66,9069.0,69.643,69.6885,69.5885,69.6612,9069.0
2020-11-19 11:20:00,76.65,77.01,76.65,76.97,7042.0,69.6521,69.9792,69.6521,69.9429,7042.0
2020-11-19 11:25:00,76.96,76.96,76.79,76.79,8992.0,69.9338,69.9338,69.7793,69.7793,8992.0
2020-11-19 11:30:00,76.75,76.77,76.46,76.49,9274.0,69.743,69.7612,69.4795,69.5067,9274.0
2020-11-19 11:35:00,76.5,76.5,76.36,76.44,7877.0,69.5158,69.5158,69.3886,69.4613,7877.0
2020-11-19 11:40:00,76.48,76.55,76.43,76.55,7606.0,69.4976,69.5612,69.4522,69.5612,7606.0
2020-11-19 11:45:00,76.53,76.59,76.4,76.43,6669.0,69.5431,69.5976,69.4249,69.4522,6669.0
2020-11-19 11:50:00,76.51,76.56,76.45,76.55,5395.0,69.5249,69.5703,69.4704,69.5612,5395.0
2020-11-19 11:55:00,76.58,76.64,76.54,76.58,12958.0,69.5885,69.643,69.5522,69.5885,12958.0
2020-11-19 12:00:00,76.58,76.59,76.49,76.52,5949.0,69.5885,69.5976,69.5067,69.534,5949.0
2020-11-19 12:05:00,76.54,76.59,76.45,76.53,10435.0,69.5522,69.5976,69.4704,69.5431,10435.0
2020-11-19 12:10:00,76.54,76.68,76.5,76.66,15951.0,69.5522,69.6794,69.5158,69.6612,15951.0
2020-11-19 12:15:00,76.67,76.68,76.44,76.51,15992.0,69.6703,69.6794,69.4613,69.5249,15992.0
2020-11-19 12:20:00,76.5,76.51,76.39,76.44,5598.0,69.5158,69.5249,69.4159,69.4613,5598.0
2020-11-19 12:25:00,76.42,76.45,76.36,76.45,8059.0,69.4431,69.4704,69.3886,69.4704,8059.0
2020-11-19 12:30:00,76.45,76.51,76.43,76.45,13449.0,69.4704,69.5249,69.4522,69.4704,13449.0
2020-11-19 12:35:00,76.48,76.55,76.44,76.52,5840.0,69.4976,69.5612,69.4613,69.534,5840.0
2020-11-19 12:40:00,76.52,76.53,76.29,76.29,6662.0,69.534,69.5431,69.325,69.325,6662.0
2020-11-19 12:45:00,76.31,76.34,76.26,76.33,3670.0,69.3432,69.3704,69.2977,69.3613,3670.0
2020-11-19 12:50:00,76.31,76.35,76.27,76.3,6595.0,69.3432,69.3795,69.3068,69.3341,6595.0
2020-11-19 12:55:00,76.3,76.52,76.28,76.49,5705.0,69.3341,69.534,69.3159,69.5067,5705.0
2020-11-19 13:00:00,76.52,76.67,76.51,76.62,5174.0,69.534,69.6703,69.5249,69.6249,5174.0
2020-11-19 13:05:00,76.6,76.64,76.46,76.56,6670.0,69.6067,69.643,69.4795,69.5703,6670.0
2020-11-19 13:10:00,76.56,76.68,76.54,76.67,7675.0,69.5703,69.6794,69.5522,69.6703,7675.0
2020-11-19 13:15:00,76.69,76.69,76.62,76.63,5287.0,69.6885,69.6885,69.6249,69.6339,5287.0
2020-11-19 13:20:00,76.67,76.79,76.62,76.79,7245.0,69.6703,69.7793,69.6249,69.7793,7245.0
2020-11-19 13:25:00,76.81,76.91,76.7,76.73,8171.0,69.7975,69.8884,69.6975,69.7248,8171.0
2020-11-19 13:30:00,76.72,76.74,76.63,76.7,8517.0,69.7157,69.7339,69.6339,69.6975,8517.0
2020-11-19 13:35:00,76.7,76.7,76.61,76.69,8413.0,69.6975,69.6975,69.6158,69.6885,8413.0
2020-11-19 13:40:00,76.68,76.7,76.64,76.66,6222.0,69.6794,69.6975,69.643,69.6612,6222.0
2020-11-19 13:45:00,76.67,76.78,76.67,76.77,12385.0,69.6703,69.7702,69.6703,69.7612,12385.0
2020-11-19 13:50:00,76.74,76.8,76.71,76.79,8993.0,69.7339,69.7884,69.7066,69.7793,8993.0
2020-11-19 13:55:00,76.79,76.79,76.68,76.71,8964.0,69.7793,69.7793,69.6794,69.7066,8964.0
2020-11-19 14:00:00,76.7,76.88,76.68,76.85,14145.0,69.6975,69.8611,69.6794,69.8339,14145.0
2020-11-19 14:05:00,76.84,76.91,76.84,76.9,5706.0,69.8248,69.8884,69.8248,69.8793,5706.0
2020-11-19 14:10:00,76.89,76.95,76.86,76.94,7845.0,69.8702,69.9247,69.8429,69.9156,7845.0
2020-11-19 14:15:00,76.91,76.93,76.83,76.84,5929.0,69.8884,69.9066,69.8157,69.8248,5929.0
2020-11-19 14:20:00,76.85,76.9,76.84,76.9,4591.0,69.8339,69.8793,69.8248,69.8793,4591.0
2020-11-19 14:25:00,76.9,76.93,76.85,76.86,9455.0,69.8793,69.9066,69.8339,69.8429,9455.0
2020-11-19 14:30:00,76.86,77.02,76.86,76.99,6631.0,69.8429,69.9883,69.8429,69.9611,6631.0
2020-11-19 14:35:00,77.01,77.18,77.01,77.14,7167.0,69.9792,70.1337,69.9792,70.0974,7167.0
2020-11-19 14:40:00,77.14,77.32,77.11,77.27,11712.0,70.0974,70.2609,70.0701,70.2155,11712.0
2020-11-19 14:45:00,77.23,77.28,77.21,77.23,7703.0,70.1792,70.2246,70.161,70.1792,7703.0
2020-11-19 14:50:00,77.22,77.25,77.16,77.17,8815.0,70.1701,70.1973,70.1156,70.1246,8815.0
2020-11-19 14:55:00,77.16,77.23,77.15,77.21,9341.0,70.1156,70.1792,70.1065,70.161,9341.0
2020-11-19 15:00:00,77.2,77.28,77.11,77.14,34316.0,70.1519,70.2246,70.0701,70.0974,34316.0
2020-11-19 15:05:00,77.14,77.14,77.04,77.04,8847.0,70.0974,70.0974,70.0065,70.0065,8847.0
2020-11-19 15:10:00,77.05,77.23,77.04,77.2,15382.0,70.0156,70.1792,70.0065,70.1519,15382.0
2020-11-19 15:15:00,77.21,77.23,77.0,77.01,16149.0,70.161,70.1792,69.9702,69.9792,16149.0
2020-11-19 15:20:00,77.01,77.05,76.94,77.02,20924.0,69.9792,70.0156,69.9156,69.9883,20924.0
2020-11-19 15:25:00,77.0,77.03,76.91,77.02,26134.0,69.9702,69.9974,69.8884,69.9883,26134.0
2020-11-19 15:30:00,77.02,77.18,77.01,77.18,13566.0,69.9883,70.1337,69.9792,70.1337,13566.0
2020-11-19 15:35:00,77.17,77.27,77.11,77.2,12284.0,70.1246,70.2155,70.0701,70.1519,12284.0
2020-11-19 15:40:00,77.18,77.23,77.12,77.16,23434.0,70.1337,70.1792,70.0792,70.1156,23434.0
2020-11-19 15:45:00,77.14,77.17,77.08,77.15,21118.0,70.0974,70.1246,70.0429,70.1065,21118.0
2020-11-19 15:50:00,77.16,77.34,77.16,77.33,40426.0,70.1156,70.2791,70.1156,70.27,40426.0
2020-11-19 15:55:00,77.34,77.36,77.19,77.23,81100.0,70.2791,70.2973,70.1428,70.1792,81100.0
2020-11-20 09:30:00,77.0,77.05,76.69,76.92,107491.0,69.9702,70.0156,69.6885,69.8975,107491.0
2020-11-20 09:35:00,76.87,76.92,76.62,76.82,13165.0,69.852,69.8975,69.6249,69.8066,13165.0
2020-11-20 09:40:00,76.74,76.97,76.5,76.94,15879.0,69.7339,69.9429,69.5158,69.9156,15879.0
2020-11-20 09:45:00,76.89,76.89,76.42,76.42,10125.0,69.8702,69.8702,69.4431,69.4431,10125.0
2020-11-20 09:50:00,76.51,76.51,76.11,76.12,11930.0,69.5249,69.5249,69.1614,69.1705,11930.0
2020-11-20 09:55:00,76.2,76.23,76.0,76.18,30545.0,69.2432,69.2705,69.0615,69.225,30545.0
2020-11-20 10:00:00,76.25,76.39,76.17,76.2,23269.0,69.2886,69.4159,69.2159,69.2432,23269.0
2020-11-20 10:05:00,76.22,76.28,76.07,76.26,31280.0,69.2614,69.3159,69.1251,69.2977,31280.0
2020-11-20 10:10:00,76.25,76.35,75.97,75.97,12930.0,69.2886,69.3795,69.0342,69.0342,12930.0
2020-11-20 10:15:00,76.05,76.08,75.87,75.97,15601.0,69.1069,69.1342,68.9433,69.0342,15601.0
2020-11-20 10:20:00,75.96,76.07,75.89,76.01,8428.0,69.0251,69.1251,68.9615,69.0705,8428.0
2020-11-20 10:25:00,76.03,76.03,75.82,75.85,13692.0,69.0887,69.0887,68.8979,68.9252,13692.0
2020-11-20 10:30:00,75.87,75.9,75.65,75.73,79149.0,68.9433,68.9706,68.7434,68.8161,79149.0
2020-11-20 10:35:00,75.73,76.0,75.73,75.87,19443.0,68.8161,69.0615,68.8161,68.9433,19443.0
2020-11-20 10:40:00,75.87,75.89,75.73,75.73,11687.0,68.9433,68.9615,68.8161,68.8161,11687.0
2020-11-20 10:45:00,75.72,75.77,75.56,75.61,13196.0,68.807,68.8525,68.6616,68.7071,13196.0
2020-11-20 10:50:00,75.66,75.74,75.6,75.63,17627.0,68.7525,68.8252,68.698,68.7252,17627.0
2020-11-20 10:55:00,75.6,75.68,75.53,75.6,17752.0,68.698,68.7707,68.6344,68.698,17752.0
2020-11-20 11:00:00,75.61,75.68,75.54,75.63,15545.0,68.7071,68.7707,68.6435,68.7252,15545.0
2020-11-20 11:05:00,75.64,75.66,75.47,75.5,27786.0,68.7343,68.7525,68.5798,68.6071,27786.0
2020-11-20 11:10:00,75.51,75.61,75.49,75.58,9207.0,68.6162,68.7071,68.598,68.6798,9207.0
2020-11-20 11:15:00,75.56,75.72,75.56,75.7,12239.0,68.6616,68.807,68.6616,68.7888,12239.0
2020-11-20 11:20:00,75.72,75.77,75.6,75.76,10112.0,68.807,68.8525,68.698,68.8434,10112.0
2020-11-20 11:25:00,75.74,75.83,75.7,75.83,11718.0,68.8252,68.907,68.7888,68.907,11718.0
2020-11-20 11:30:00,75.8,75.89,75.77,75.86,11908.0,68.8797,68.9615,68.8525,68.9342,11908.0
2020-11-20 11:35:00,75.86,75.94,75.86,75.91,6111.0,68.9342,69.0069,68.9342,68.9797,6111.0
2020-11-20 11:40:00,75.92,75.98,75.88,75.89,10046.0,68.9888,69.0433,68.9524,68.9615,10046.0
2020-11-20 11:45:00,75.88,75.88,75.62,75.65,19239.0,68.9524,68.9524,68.7161,68.7434,19239.0
2020-11-20 11:50:00,75.66,75.84,75.66,75.84,7042.0,68.7525,68.9161,68.7525,68.9161,7042.0
2020-11-20 11:55:00,75.89,75.97,75.85,75.85,6479.0,68.9615,69.0342,68.9252,68.9252,6479.0
2020-11-20 12:00:00,75.84,75.89,75.76,75.77,8819.0,68.9161,68.9615,68.8434,68.8525,8819.0
2020-11-20 12:05:00,75.81,75.85,75.78,75.8,7264.0,68.8888,68.9252,68.8615,68.8797,7264.0
2020-11-20 12:10:00,75.81,75.88,75.78,75.81,9385.0,68.8888,68.9524,68.8615,68.8888,9385.0
2020-11-20 12:15:00,75.75,75.79,75.65,75.65,10426.0,68.8343,68.8706,68.7434,68.7434,10426.0
2020-11-20 12:20:00,75.67,75.83,75.66,75.78,7829.0,68.7616,68.907,68.7525,68.8615,7829.0
2020-11-20 12:25:00,75.75,75.77,75.62,75.64,7546.0,68.8343,68.8525,68.7161,68.7343,7546.0
2020-11-20 12:30:00,75.66,75.66,75.54,75.62,7023.0,68.7525,68.7525,68.6435,68.7161,7023.0
2020-11-20 12:35:00,75.62,75.67,75.5,75.61,8903.0,68.7161,68.7616,68.6071,68.7071,8903.0
2020-11-20 12:40:00,75.61,75.64,75.53,75.6,10830.0,68.7071,68.7343,68.6344,68.698,10830.0
2020-11-20 12:45:00,75.61,75.64,75.53,75.57,5931.0,68.7071,68.7343,68.6344,68.6707,5931.0
2020-11-20 12:50:00,75.57,75.63,75.54,75.59,4710.0,68.6707,68.7252,68.6435,68.6889,4710.0
2020-11-20 12:55:00,75.6,75.69,75.56,75.69,5102.0,68.698,68.7798,68.6616,68.7798,5102.0
2020-11-20 13:00:00,75.64,75.81,75.64,75.78,5044.0,68.7343,68.8888,68.7343,68.8615,5044.0
2020-11-20 13:05:00,75.78,75.78,75.66,75.67,5824.0,68.8615,68.8615,68.7525,68.7616,5824.0
2020-11-20 13:10:00,75.65,75.72,75.61,75.72,4200.0,68.7434,68.807,68.7071,68.807,4200.0
2020-11-20 13:15:00,75.69,75.75,75.66,75.74,6865.0,68.7798,68.8343,68.7525,68.8252,6865.0
2020-11-20 13:20:00,75.74,75.79,75.67,75.79,5574.0,68.8252,68.8706,68.7616,68.8706,5574.0
2020-11-20 13:25:00,75.74,75.89,75.74,75.89,9504.0,68.8252,68.9615,68.8252,68.9615,9504.0
2020-11-20 13:30:00,75.87,75.87,75.75,75.77,9306.0,68.9433,68.9433,68.8343,68.8525,9306.0
2020-11-20 13:35:00,75.76,75.84,75.71,75.72,7253.0,68.8434,68.9161,68.7979,68.807,7253.0
2020-11-20 13:40:00,75.73,75.73,75.63,75.69,5525.0,68.8161,68.8161,68.7252,68.7798,5525.0
2020-11-20 13:45:00,75.66,75.77,75.6,75.75,4557.0,68.7525,68.8525,68.698,68.8343,4557.0
2020-11-20 13:50:00,75.74,75.76,75.63,75.63,4875.0,68.8252,68.8434,68.7252,68.7252,4875.0
2020-11-20 13:55:00,75.65,75.78,75.64,75.78,7516.0,68.7434,68.8615,68.7343,68.8615,7516.0
2020-11-20 14:00:00,75.81,75.82,75.72,75.73,6952.0,68.8888,68.8979,68.807,68.8161,6952.0
2020-11-20 14:05:00,75.73,75.78,75.69,75.77,4685.0,68.8161,68.8615,68.7798,68.8525,4685.0
2020-11-20 14:10:00,75.77,75.81,75.72,75.73,6842.0,68.8525,68.8888,68.807,68.8161,6842.0
2020-11-20 14:15:00,75.74,75.77,75.69,75.74,6812.0,68.8252,68.8525,68.7798,68.8252,6812.0
2020-11-20 14:20:00,75.74,75.83,75.68,75.79,9147.0,68.8252,68.907,68.7707,68.8706,9147.0
2020-11-20 14:25:00,75.81,75.82,75.71,75.76,4815.0,68.8888,68.8979,68.7979,68.8434,4815.0
2020-11-20 14:30:00,75.72,75.84,75.72,75.84,27097.0,68.807,68.9161,68.807,68.9161,27097.0
2020-11-20 14:35:00,75.8,75.91,75.68,75.68,15022.0,68.8797,68.9797,68.7707,68.7707,15022.0
2020-11-20 14:40:00,75.71,75.81,75.66,75.76,21668.0,68.7979,68.8888,68.7525,68.8434,21668.0
2020-11-20 14:45:00,75.74,75.8,75.7,75.73,18459.0,68.8252,68.8797,68.7888,68.8161,18459.0
2020-11-20 14:50:00,75.75,75.82,75.73,75.78,15739.0,68.8343,68.8979,68.8161,68.8615,15739.0
2020-11-20 14:55:00,75.77,75.84,75.76,75.81,16765.0,68.8525,68.9161,68.8434,68.8888,16765.0
2020-11-20 15:00:00,75.81,75.85,75.78,75.83,11698.0,68.8888,68.9252,68.8615,68.907,11698.0
2020-11-20 15:05:00,75.82,75.96,75.79,75.8,17742.0,68.8979,69.0251,68.8706,68.8797,17742.0
2020-11-20 15:10:00,75.8,75.88,75.68,75.71,8864.0,68.8797,68.9524,68.7707,68.7979,8864.0
2020-11-20 15:15:00,75.71,75.81,75.67,75.78,16721.0,68.7979,68.8888,68.7616,68.8615,16721.0
2020-11-20 15:20:00,75.78,75.9,75.76,75.84,10817.0,68.8615,68.9706,68.8434,68.9161,10817.0
2020-11-20 15:25:00,75.83,75.89,75.8,75.83,12404.0,68.907,68.9615,68.8797,68.907,12404.0
2020-11-20 15:30:00,75.82,75.94,75.78,75.92,21721.0,68.8979,69.0069,68.8615,68.9888,21721.0
2020-11-20 15:35:00,75.92,76.15,75.92,76.06,15397.0,68.9888,69.1978,68.9888,69.116,15397.0
2020-11-20 15:40:00,76.08,76.14,76.05,76.14,18618.0,69.1342,69.1887,69.1069,69.1887,18618.0
2020-11-20 15:45:00,76.12,76.29,76.1,76.17,18145.0,69.1705,69.325,69.1523,69.2159,18145.0
2020-11-20 15:50:00,76.14,76.17,76.06,76.09,33515.0,69.1887,69.2159,69.116,69.1432,33515.0
2020-11-20 15:55:00,76.07,76.18,75.93,75.99,131675.0,69.1251,69.225,68.9978,69.0524,131675.0
2020-11-23 09:30:00,76.62,77.22,76.52,76.91,47430.0,69.6249,70.1701,69.534,69.8884,47430.0
2020-11-23 09:35:00,77.0,77.19,76.94,77.09,8545.0,69.9702,70.1428,69.9156,70.0519,8545.0
2020-11-23 09:40:00,77.15,77.24,77.0,77.21,2105.0,70.1065,70.1882,69.9702,70.161,2105.0
2020-11-23 09:45:00,77.24,77.39,77.17,77.3,7260.0,70.1882,70.3246,70.1246,70.2428,7260.0
2020-11-23 09:50:00,77.3,77.51,77.3,77.43,12960.0,70.2428,70.4336,70.2428,70.3609,12960.0
2020-11-23 09:55:00,77.45,77.56,77.2,77.27,7933.0,70.3791,70.479,70.1519,70.2155,7933.0
2020-11-23 10:00:00,77.3,77.41,77.21,77.41,8249.0,70.2428,70.3427,70.161,70.3427,8249.0
2020-11-23 10:05:00,77.36,77.42,77.14,77.42,8832.0,70.2973,70.3518,70.0974,70.3518,8832.0
2020-11-23 10:10:00,77.38,77.48,77.28,77.44,8967.0,70.3155,70.4063,70.2246,70.37,8967.0
2020-11-23 10:15:00,77.38,77.43,77.26,77.35,8371.0,70.3155,70.3609,70.2064,70.2882,8371.0
2020-11-23 10:20:00,77.37,77.45,77.3,77.33,12230.0,70.3064,70.3791,70.2428,70.27,12230.0
2020-11-23 10:25:00,77.29,77.29,76.98,77.01,5936.0,70.2337,70.2337,69.952,69.9792,5936.0
2020-11-23 10:30:00,76.95,77.14,76.95,77.03,9420.0,69.9247,70.0974,69.9247,69.9974,9420.0
2020-11-23 10:35:00,77.02,77.14,76.97,77.12,5292.0,69.9883,70.0974,69.9429,70.0792,5292.0
2020-11-23 10:40:00,77.15,77.23,77.15,77.16,6807.0,70.1065,70.1792,70.1065,70.1156,6807.0
2020-11-23 10:45:00,77.16,77.42,77.11,77.36,5690.0,70.1156,70.3518,70.0701,70.2973,5690.0
2020-11-23 10:50:00,77.43,77.45,77.36,77.44,6776.0,70.3609,70.3791,70.2973,70.37,6776.0
2020-11-23 10:55:00,77.49,77.53,77.37,77.39,7646.0,70.4154,70.4518,70.3064,70.3246,7646.0
2020-11-23 11:00:00,77.35,77.41,77.23,77.33,8514.0,70.2882,70.3427,70.1792,70.27,8514.0
2020-11-23 11:05:00,77.34,77.37,77.24,77.27,4556.0,70.2791,70.3064,70.1882,70.2155,4556.0
2020-11-23 11:10:00,77.24,77.26,77.11,77.15,7506.0,70.1882,70.2064,70.0701,70.1065,7506.0
2020-11-23 11:15:00,77.1,77.25,77.09,77.21,8673.0,70.061,70.1973,70.0519,70.161,8673.0
2020-11-23 11:20:00,77.17,77.29,77.15,77.27,7697.0,70.1246,70.2337,70.1065,70.2155,7697.0
2020-11-23 11:25:00,77.27,77.33,77.22,77.24,3919.0,70.2155,70.27,70.1701,70.1882,3919.0
2020-11-23 11:30:00,77.24,77.25,76.98,77.06,5772.0,70.1882,70.1973,69.952,70.0247,5772.0
2020-11-23 11:35:00,77.06,77.25,77.03,77.15,7397.0,70.0247,70.1973,69.9974,70.1065,7397.0
2020-11-23 11:40:00,77.17,77.2,77.05,77.1,15107.0,70.1246,70.1519,70.0156,70.061,15107.0
2020-11-23 11:45:00,77.09,77.21,77.01,77.21,5850.0,70.0519,70.161,69.9792,70.161,5850.0
2020-11-23 11:50:00,77.15,77.22,77.1,77.14,9029.0,70.1065,70.1701,70.061,70.0974,9029.0
2020-11-23 11:55:00,77.18,77.33,77.15,77.27,4058.0,70.1337,70.27,70.1065,70.2155,4058.0
2020-11-23 12:00:00,77.28,77.28,77.15,77.27,5791.0,70.2246,70.2246,70.1065,70.2155,5791.0
2020-11-23 12:05:00,77.25,77.29,77.17,77.2,6208.0,70.1973,70.2337,70.1246,70.1519,6208.0
2020-11-23 12:10:00,77.23,77.29,77.21,77.22,5098.0,70.1792,70.2337,70.161,70.1701,5098.0
2020-11-23 12:15:00,77.19,77.36,77.15,77.34,6989.0,70.1428,70.2973,70.1065,70.2791,6989.0
2020-11-23 12:20:00,77.25,77.35,77.25,77.34,5423.0,70.1973,70.2882,70.1973,70.2791,5423.0
2020-11-23 12:25:00,77.33,77.41,77.22,77.22,6268.0,70.27,70.3427,70.1701,70.1701,6268.0
2020-11-23 12:30:00,77.2,77.28,77.18,77.28,5581.0,70.1519,70.2246,70.1337,70.2246,5581.0
2020-11-23 12:35:00,77.26,77.33,77.2,77.27,6352.0,70.2064,70.27,70.1519,70.2155,6352.0
2020-11-23 12:40:00,77.29,77.31,77.2,77.2,5155.0,70.2337,70.2519,70.1519,70.1519,5155.0
2020-11-23 12:45:00,77.23,77.25,77.21,77.23,2386.0,70.1792,70.1973,70.161,70.1792,2386.0
2020-11-23 12:50:00,77.24,77.36,77.24,77.33,3015.0,70.1882,70.2973,70.1882,70.27,3015.0
2020-11-23 12:55:00,77.33,77.38,77.3,77.34,4164.0,70.27,70.3155,70.2428,70.2791,4164.0
2020-11-23 13:00:00,77.34,77.47,77.29,77.46,5086.0,70.2791,70.3973,70.2337,70.3882,5086.0
2020-11-23 13:05:00,77.46,77.53,77.4,77.44,5561.0,70.3882,70.4518,70.3336,70.37,5561.0
2020-11-23 13:10:00,77.41,77.46,77.36,77.37,3413.0,70.3427,70.3882,70.2973,70.3064,3413.0
2020-11-23 13:15:00,77.39,77.44,77.34,77.34,5318.0,70.3246,70.37,70.2791,70.2791,5318.0
2020-11-23 13:20:00,77.33,77.4,77.3,77.4,5848.0,70.27,70.3336,70.2428,70.3336,5848.0
2020-11-23 13:25:00,77.4,77.44,77.27,77.27,14264.0,70.3336,70.37,70.2155,70.2155,14264.0
2020-11-23 13:30:00,77.28,77.39,77.28,77.39,3151.0,70.2246,70.3246,70.2246,70.3246,3151.0
2020-11-23 13:35:00,77.41,77.44,77.35,77.44,3462.0,70.3427,70.37,70.2882,70.37,3462.0
2020-11-23 13:40:00,77.41,77.43,77.37,77.39,3576.0,70.3427,70.3609,70.3064,70.3246,3576.0
2020-11-23 13:45:00,77.39,77.47,77.36,77.38,6727.0,70.3246,70.3973,70.2973,70.3155,6727.0
2020-11-23 13:50:00,77.36,77.42,77.35,77.38,3109.0,70.2973,70.3518,70.2882,70.3155,3109.0
2020-11-23 13:55:00,77.37,77.47,77.37,77.43,5657.0,70.3064,70.3973,70.3064,70.3609,5657.0
2020-11-23 14:00:00,77.42,77.56,77.39,77.54,10163.0,70.3518,70.479,70.3246,70.4609,10163.0
2020-11-23 14:05:00,77.51,77.51,77.45,77.46,3602.0,70.4336,70.4336,70.3791,70.3882,3602.0
2020-11-23 14:10:00,77.43,77.45,77.35,77.43,3615.0,70.3609,70.3791,70.2882,70.3609,3615.0
2020-11-23 14:15:00,77.43,77.44,77.39,77.42,7609.0,70.3609,70.37,70.3246,70.3518,7609.0
2020-11-23 14:20:00,77.42,77.49,77.41,77.45,5212.0,70.3518,70.4154,70.3427,70.3791,5212.0
2020-11-23 14:25:00,77.47,77.48,77.35,77.39,4681.0,70.3973,70.4063,70.2882,70.3246,4681.0
2020-11-23 14:30:00,77.43,77.49,77.39,77.4,7581.0,70.3609,70.4154,70.3246,70.3336,7581.0
2020-11-23 14:35:00,77.42,77.46,77.34,77.44,5441.0,70.3518,70.3882,70.2791,70.37,5441.0
2020-11-23 14:40:00,77.4,77.48,77.39,77.45,3978.0,70.3336,70.4063,70.3246,70.3791,3978.0
2020-11-23 14:45:00,77.46,77.53,77.4,77.43,8806.0,70.3882,70.4518,70.3336,70.3609,8806.0
2020-11-23 14:50:00,77.44,77.74,77.44,77.66,11357.0,70.37,70.6426,70.37,70.5699,11357.0
2020-11-23 14:55:00,77.63,77.78,77.6,77.78,8245.0,70.5426,70.6789,70.5154,70.6789,8245.0
2020-11-23 15:00:00,77.78,77.81,77.69,77.79,10659.0,70.6789,70.7062,70.5972,70.688,10659.0
2020-11-23 15:05:00,77.79,77.87,77.76,77.84,9519.0,70.688,70.7607,70.6608,70.7335,9519.0
2020-11-23 15:10:00,77.8,77.88,77.77,77.87,5348.0,70.6971,70.7698,70.6699,70.7607,5348.0
2020-11-23 15:15:00,77.86,77.89,77.81,77.86,7903.0,70.7516,70.7789,70.7062,70.7516,7903.0
2020-11-23 15:20:00,77.83,77.86,77.79,77.83,7116.0,70.7244,70.7516,70.688,70.7244,7116.0
2020-11-23 15:25:00,77.85,77.85,77.74,77.78,8890.0,70.7426,70.7426,70.6426,70.6789,8890.0
2020-11-23 15:30:00,77.77,77.77,77.68,77.69,16539.0,70.6699,70.6699,70.5881,70.5972,16539.0
2020-11-23 15:35:00,77.69,77.78,77.69,77.78,20663.0,70.5972,70.6789,70.5972,70.6789,20663.0
2020-11-23 15:40:00,77.78,77.88,77.77,77.88,25531.0,70.6789,70.7698,70.6699,70.7698,25531.0
2020-11-23 15:45:00,77.89,77.96,77.88,77.94,37424.0,70.7789,70.8425,70.7698,70.8243,37424.0
2020-11-23 15:50:00,77.93,77.99,77.86,77.87,57754.0,70.8153,70.8698,70.7516,70.7607,57754.0
2020-11-23 15:55:00,77.85,77.89,77.65,77.8,188853.0,70.7426,70.7789,70.5608,70.6971,188853.0
2020-11-24 09:30:00,78.92,79.27,78.51,78.81,94506.0,71.7149,72.0329,71.3423,71.6149,94506.0
2020-11-24 09:35:00,78.8,79.0,78.8,78.98,7207.0,71.6058,71.7876,71.6058,71.7694,7207.0
2020-11-24 09:40:00,78.89,78.94,78.75,78.88,14229.0,71.6876,71.733,71.5604,71.6785,14229.0
2020-11-24 09:45:00,78.9,78.99,78.71,78.95,11214.0,71.6967,71.7785,71.524,71.7421,11214.0
2020-11-24 09:50:00,78.99,79.19,78.86,79.19,19702.0,71.7785,71.9602,71.6603,71.9602,19702.0
2020-11-24 09:55:00,79.19,79.4,79.15,79.4,9693.0,71.9602,72.151,71.9239,72.151,9693.0
2020-11-24 10:00:00,79.34,79.5,79.23,79.49,15513.0,72.0965,72.2419,71.9966,72.2328,15513.0
2020-11-24 10:05:00,79.47,79.74,79.42,79.69,22626.0,72.2147,72.46,72.1692,72.4146,22626.0
2020-11-24 10:10:00,79.72,79.94,79.62,79.93,25515.0,72.4418,72.6417,72.351,72.6327,25515.0
2020-11-24 10:15:00,79.9,79.95,79.86,79.9,35620.0,72.6054,72.6508,72.5691,72.6054,35620.0
2020-11-24 10:20:00,79.91,79.97,79.83,79.83,27073.0,72.6145,72.669,72.5418,72.5418,27073.0
2020-11-24 10:25:00,79.81,79.92,79.72,79.87,27684.0,72.5236,72.6236,72.4418,72.5781,27684.0
2020-11-24 10:30:00,79.84,79.85,79.68,79.84,16077.0,72.5509,72.56,72.4055,72.5509,16077.0
2020-11-24 10:35:00,79.84,79.89,79.73,79.76,9631.0,72.5509,72.5963,72.4509,72.4782,9631.0
2020-11-24 10:40:00,79.76,79.89,79.75,79.84,23459.0,72.4782,72.5963,72.4691,72.5509,23459.0
2020-11-24 10:45:00,79.86,79.93,79.82,79.92,40695.0,72.5691,72.6327,72.5327,72.6236,40695.0
2020-11-24 10:50:00,79.92,79.96,79.89,79.94,38760.0,72.6236,72.6599,72.5963,72.6417,38760.0
2020-11-24 10:55:00,79.95,79.95,79.8,79.84,18394.0,72.6508,72.6508,72.5145,72.5509,18394.0
2020-11-24 11:00:00,79.83,79.9,79.75,79.9,12869.0,72.5418,72.6054,72.4691,72.6054,12869.0
2020-11-24 11:05:00,79.92,79.93,79.73,79.83,13065.0,72.6236,72.6327,72.4509,72.5418,13065.0
2020-11-24 11:10:00,79.83,79.88,79.7,79.79,11893.0,72.5418,72.5872,72.4237,72.5054,11893.0
2020-11-24 11:15:00,79.77,79.82,79.71,79.79,16645.0,72.4873,72.5327,72.4327,72.5054,16645.0
2020-11-24 11:20:00,79.79,79.98,79.78,79.95,15749.0,72.5054,72.6781,72.4964,72.6508,15749.0
2020-11-24 11:25:00,79.94,79.96,79.9,79.93,14954.0,72.6417,72.6599,72.6054,72.6327,14954.0
2020-11-24 11:30:00,79.94,80.0,79.89,80.0,153137.0,72.6417,72.6963,72.5963,72.6963,153137.0
2020-11-24 11:35:00,79.99,80.0,79.9,79.91,44912.0,72.6872,72.6963,72.6054,72.6145,44912.0
2020-11-24 11:40:00,79.87,80.0,79.87,79.98,98907.0,72.5781,72.6963,72.5781,72.6781,98907.0
2020-11-24 11:45:00,79.97,80.0,79.87,79.88,174630.0,72.669,72.6963,72.5781,72.5872,174630.0
2020-11-24 11:50:00,79.88,80.06,79.85,80.03,202491.0,72.5872,72.7508,72.56,72.7235,202491.0
2020-11-24 11:55:00,80.05,80.2,80.03,80.08,34124.0,72.7417,72.878,72.7235,72.769,34124.0
2020-11-24 12:00:00,80.08,80.15,80.03,80.03,26587.0,72.769,72.8326,72.7235,72.7235,26587.0
2020-11-24 12:05:00,80.0,80.02,79.9,80.02,26148.0,72.6963,72.7144,72.6054,72.7144,26148.0
2020-11-24 12:10:00,80.04,80.12,79.94,79.99,14162.0,72.7326,72.8053,72.6417,72.6872,14162.0
2020-11-24 12:15:00,79.99,80.02,79.84,79.88,16590.0,72.6872,72.7144,72.5509,72.5872,16590.0
2020-11-24 12:20:00,79.9,79.9,79.72,79.77,16026.0,72.6054,72.6054,72.4418,72.4873,16026.0
2020-11-24 12:25:00,79.77,79.8,79.59,79.62,18829.0,72.4873,72.5145,72.3237,72.351,18829.0
2020-11-24 12:30:00,79.64,79.85,79.64,79.77,16729.0,72.3691,72.56,72.3691,72.4873,16729.0
2020-11-24 12:35:00,79.75,79.83,79.71,79.79,27039.0,72.4691,72.5418,72.4327,72.5054,27039.0
2020-11-24 12:40:00,79.78,79.86,79.74,79.76,11562.0,72.4964,72.5691,72.46,72.4782,11562.0
2020-11-24 12:45:00,79.78,79.83,79.74,79.76,11196.0,72.4964,72.5418,72.46,72.4782,11196.0
2020-11-24 12:50:00,79.75,79.79,79.72,79.72,13335.0,72.4691,72.5054,72.4418,72.4418,13335.0
2020-11-24 12:55:00,79.74,79.74,79.65,79.71,12750.0,72.46,72.46,72.3782,72.4327,12750.0
2020-11-24 13:00:00,79.74,79.92,79.72,79.91,15297.0,72.46,72.6236,72.4418,72.6145,15297.0
2020-11-24 13:05:00,79.92,79.95,79.78,79.92,22225.0,72.6236,72.6508,72.4964,72.6236,22225.0
2020-11-24 13:10:00,79.93,80.0,79.93,79.99,18952.0,72.6327,72.6963,72.6327,72.6872,18952.0
2020-11-24 13:15:00,79.99,80.01,79.97,80.0,27635.0,72.6872,72.7054,72.669,72.6963,27635.0
2020-11-24 13:20:00,79.99,79.99,79.83,79.91,11378.0,72.6872,72.6872,72.5418,72.6145,11378.0
2020-11-24 13:25:00,79.83,79.85,79.73,79.78,12999.0,72.5418,72.56,72.4509,72.4964,12999.0
2020-11-24 13:30:00,79.76,79.9,79.75,79.85,17399.0,72.4782,72.6054,72.4691,72.56,17399.0
2020-11-24 13:35:00,79.82,79.85,79.77,79.81,22378.0,72.5327,72.56,72.4873,72.5236,22378.0
2020-11-24 13:40:00,79.81,80.02,79.78,79.85,34569.0,72.5236,72.7144,72.4964,72.56,34569.0
2020-11-24 13:45:00,79.87,79.93,79.82,79.91,14272.0,72.5781,72.6327,72.5327,72.6145,14272.0
2020-11-24 13:50:00,79.92,79.95,79.79,79.82,10968.0,72.6236,72.6508,72.5054,72.5327,10968.0
2020-11-24 13:55:00,79.85,79.89,79.72,79.79,28902.0,72.56,72.5963,72.4418,72.5054,28902.0
2020-11-24 14:00:00,79.77,79.88,79.75,79.79,16592.0,72.4873,72.5872,72.4691,72.5054,16592.0
2020-11-24 14:05:00,79.81,79.86,79.65,79.65,20215.0,72.5236,72.5691,72.3782,72.3782,20215.0
2020-11-24 14:10:00,79.65,79.72,79.63,79.67,14753.0,72.3782,72.4418,72.36,72.3964,14753.0
2020-11-24 14:15:00,79.65,79.7,79.58,79.63,13233.0,72.3782,72.4237,72.3146,72.36,13233.0
2020-11-24 14:20:00,79.62,79.68,79.56,79.57,11786.0,72.351,72.4055,72.2964,72.3055,11786.0
2020-11-24 14:25:00,79.58,79.6,79.41,79.54,25865.0,72.3146,72.3328,72.1601,72.2783,25865.0
2020-11-24 14:30:00,79.55,79.57,79.42,79.56,15009.0,72.2874,72.3055,72.1692,72.2964,15009.0
2020-11-24 14:35:00,79.56,79.74,79.55,79.61,18252.0,72.2964,72.46,72.2874,72.3419,18252.0
2020-11-24 14:40:00,79.61,79.69,79.56,79.65,25705.0,72.3419,72.4146,72.2964,72.3782,25705.0
2020-11-24 14:45:00,79.63,79.79,79.6,79.68,20192.0,72.36,72.5054,72.3328,72.4055,20192.0
2020-11-24 14:50:00,79.66,79.79,79.66,79.76,22495.0,72.3873,72.5054,72.3873,72.4782,22495.0
2020-11-24 14:55:00,79.75,79.83,79.73,79.81,30205.0,72.4691,72.5418,72.4509,72.5236,30205.0
2020-11-24 15:00:00,79.8,79.88,79.76,79.83,41890.0,72.5145,72.5872,72.4782,72.5418,41890.0
2020-11-24 15:05:00,79.84,79.91,79.83,79.89,21431.0,72.5509,72.6145,72.5418,72.5963,21431.0
2020-11-24 15:10:00,79.89,79.92,79.84,79.9,28736.0,72.5963,72.6236,72.5509,72.6054,28736.0
2020-11-24 15:15:00,79.89,79.9,79.8,79.83,24477.0,72.5963,72.6054,72.5145,72.5418,24477.0
2020-11-24 15:20:00,79.83,80.0,79.81,79.92,28388.0,72.5418,72.6963,72.5236,72.6236,28388.0
2020-11-24 15:25:00,79.92,79.94,79.86,79.9,31904.0,72.6236,72.6417,72.5691,72.6054,31904.0
2020-11-24 15:30:00,79.9,80.0,79.86,79.99,68359.0,72.6054,72.6963,72.5691,72.6872,68359.0
2020-11-24 15:35:00,79.98,79.98,79.82,79.85,45532.0,72.6781,72.6781,72.5327,72.56,45532.0
2020-11-24 15:40:00,79.85,79.91,79.79,79.89,48535.0,72.56,72.6145,72.5054,72.5963,48535.0
2020-11-24 15:45:00,79.89,80.01,79.88,79.98,99492.0,72.5963,72.7054,72.5872,72.6781,99492.0
2020-11-24 15:50:00,79.98,80.02,79.88,80.0,116804.0,72.6781,72.7144,72.5872,72.6963,116804.0
2020-11-24 15:55:00,80.0,80.02,79.84,79.94,200127.0,72.6963,72.7144,72.5509,72.6417,200127.0
2020-11-25 09:30:00,79.32,79.46,78.47,78.51,53620.0,72.0784,72.2056,71.306,71.3423,53620.0
2020-11-25 09:35:00,78.5,78.74,78.36,78.56,12850.0,71.3332,71.5513,71.206,71.3877,12850.0
2020-11-25 09:40:00,78.47,79.11,78.4,78.95,13468.0,71.306,71.8875,71.2423,71.7421,13468.0
2020-11-25 09:45:00,79.02,79.04,78.58,78.61,8938.0,71.8057,71.8239,71.4059,71.4332,8938.0
2020-11-25 09:50:00,78.6,78.61,78.39,78.56,10310.0,71.4241,71.4332,71.2333,71.3877,10310.0
2020-11-25 09:55:00,78.54,78.61,78.41,78.56,6885.0,71.3696,71.4332,71.2514,71.3877,6885.0
2020-11-25 10:00:00,78.53,78.7,78.5,78.7,8255.0,71.3605,71.515,71.3332,71.515,8255.0
2020-11-25 10:05:00,78.7,78.9,78.7,78.8,14628.0,71.515,71.6967,71.515,71.6058,14628.0
2020-11-25 10:10:00,78.77,79.08,78.77,79.0,7262.0,71.5786,71.8603,71.5786,71.7876,7262.0
2020-11-25 10:15:00,79.03,79.03,78.74,78.75,13520.0,71.8148,71.8148,71.5513,71.5604,13520.0
2020-11-25 10:20:00,78.79,78.97,78.79,78.94,21074.0,71.5967,71.7603,71.5967,71.733,21074.0
2020-11-25 10:25:00,78.93,78.96,78.73,78.95,4292.0,71.724,71.7512,71.5422,71.7421,4292.0
2020-11-25 10:30:00,79.01,79.07,78.88,79.07,7545.0,71.7967,71.8512,71.6785,71.8512,7545.0
2020-11-25 10:35:00,79.02,79.07,78.84,78.85,22522.0,71.8057,71.8512,71.6422,71.6513,22522.0
2020-11-25 10:40:00,78.81,78.87,78.58,78.67,10578.0,71.6149,71.6694,71.4059,71.4877,10578.0
2020-11-25 10:45:00,78.66,78.74,78.55,78.57,11831.0,71.4786,71.5513,71.3786,71.3968,11831.0
2020-11-25 10:50:00,78.59,78.7,78.58,78.65,12705.0,71.415,71.515,71.4059,71.4695,12705.0
2020-11-25 10:55:00,78.65,78.7,78.6,78.61,7491.0,71.4695,71.515,71.4241,71.4332,7491.0
2020-11-25 11:00:00,78.63,78.67,78.61,78.62,7300.0,71.4513,71.4877,71.4332,71.4423,7300.0
2020-11-25 11:05:00,78.61,78.84,78.57,78.84,8592.0,71.4332,71.6422,71.3968,71.6422,8592.0
2020-11-25 11:10:00,78.85,78.88,78.72,78.8,7400.0,71.6513,71.6785,71.5331,71.6058,7400.0
2020-11-25 11:15:00,78.77,78.77,78.64,78.75,7140.0,71.5786,71.5786,71.4604,71.5604,7140.0
2020-11-25 11:20:00,78.75,78.8,78.69,78.8,4120.0,71.5604,71.6058,71.5059,71.6058,4120.0
2020-11-25 11:25:00,78.79,78.81,78.74,78.76,7238.0,71.5967,71.6149,71.5513,71.5695,7238.0
2020-11-25 11:30:00,78.76,78.83,78.71,78.71,5603.0,71.5695,71.6331,71.524,71.524,5603.0
2020-11-25 11:35:00,78.7,78.7,78.53,78.61,10237.0,71.515,71.515,71.3605,71.4332,10237.0
2020-11-25 11:40:00,78.68,78.74,78.64,78.7,12562.0,71.4968,71.5513,71.4604,71.515,12562.0
2020-11-25 11:45:00,78.69,78.96,78.69,78.95,14409.0,71.5059,71.7512,71.5059,71.7421,14409.0
2020-11-25 11:50:00,78.93,79.0,78.82,78.86,34515.0,71.724,71.7876,71.624,71.6603,34515.0
2020-11-25 11:55:00,78.88,78.91,78.69,78.89,15423.0,71.6785,71.7058,71.5059,71.6876,15423.0
2020-11-25 12:00:00,78.91,78.98,78.86,78.98,12593.0,71.7058,71.7694,71.6603,71.7694,12593.0
2020-11-25 12:05:00,78.94,78.95,78.87,78.92,7297.0,71.733,71.7421,71.6694,71.7149,7297.0
2020-11-25 12:10:00,78.92,78.95,78.86,78.89,14365.0,71.7149,71.7421,71.6603,71.6876,14365.0
2020-11-25 12:15:00,78.88,78.91,78.84,78.91,6447.0,71.6785,71.7058,71.6422,71.7058,6447.0
2020-11-25 12:20:00,78.89,78.89,78.75,78.76,7221.0,71.6876,71.6876,71.5604,71.5695,7221.0
2020-11-25 12:25:00,78.76,78.76,78.62,78.67,4565.0,71.5695,71.5695,71.4423,71.4877,4565.0
2020-11-25 12:30:00,78.66,78.72,78.62,78.68,9206.0,71.4786,71.5331,71.4423,71.4968,9206.0
2020-11-25 12:35:00,78.65,78.69,78.62,78.63,3855.0,71.4695,71.5059,71.4423,71.4513,3855.0
2020-11-25 12:40:00,78.64,78.88,78.63,78.84,4592.0,71.4604,71.6785,71.4513,71.6422,4592.0
2020-11-25 12:45:00,78.84,78.92,78.83,78.91,6479.0,71.6422,71.7149,71.6331,71.7058,6479.0
2020-11-25 12:50:00,78.9,78.91,78.84,78.84,5675.0,71.6967,71.7058,71.6422,71.6422,5675.0
2020-11-25 12:55:00,78.82,78.96,78.82,78.95,5459.0,71.624,71.7512,71.624,71.7421,5459.0
2020-11-25 13:00:00,78.94,78.96,78.72,78.72,8514.0,71.733,71.7512,71.5331,71.5331,8514.0
2020-11-25 13:05:00,78.75,78.77,78.66,78.66,6625.0,71.5604,71.5786,71.4786,71.4786,6625.0
2020-11-25 13:10:00,78.66,78.68,78.59,78.62,5621.0,71.4786,71.4968,71.415,71.4423,5621.0
2020-11-25 13:15:00,78.59,78.63,78.53,78.57,7507.0,71.415,71.4513,71.3605,71.3968,7507.0
2020-11-25 13:20:00,78.58,78.69,78.58,78.69,8479.0,71.4059,71.5059,71.4059,71.5059,8479.0
2020-11-25 13:25:00,78.69,78.7,78.52,78.56,16250.0,71.5059,71.515,71.3514,71.3877,16250.0
2020-11-25 13:30:00,78.57,78.67,78.53,78.61,8877.0,71.3968,71.4877,71.3605,71.4332,8877.0
2020-11-25 13:35:00,78.6,78.67,78.6,78.6,5477.0,71.4241,71.4877,71.4241,71.4241,5477.0
2020-11-25 13:40:00,78.6,78.63,78.53,78.54,5909.0,71.4241,71.4513,71.3605,71.3696,5909.0
2020-11-25 13:45:00,78.52,78.56,78.48,78.55,4487.0,71.3514,71.3877,71.315,71.3786,4487.0
2020-11-25 13:50:00,78.56,78.64,78.52,78.63,4466.0,71.3877,71.4604,71.3514,71.4513,4466.0
2020-11-25 13:55:00,78.63,78.79,78.61,78.74,21662.0,71.4513,71.5967,71.4332,71.5513,21662.0
2020-11-25 14:00:00,78.73,78.79,78.69,78.7,23525.0,71.5422,71.5967,71.5059,71.515,23525.0
2020-11-25 14:05:00,78.65,78.73,78.51,78.56,10375.0,71.4695,71.5422,71.3423,71.3877,10375.0
2020-11-25 14:10:00,78.55,78.55,78.41,78.43,11195.0,71.3786,71.3786,71.2514,71.2696,11195.0
2020-11-25 14:15:00,78.44,78.55,78.43,78.47,8921.0,71.2787,71.3786,71.2696,71.306,8921.0
2020-11-25 14:20:00,78.47,78.54,78.46,78.52,6912.0,71.306,71.3696,71.2969,71.3514,6912.0
2020-11-25 14:25:00,78.53,78.65,78.51,78.6,8457.0,71.3605,71.4695,71.3423,71.4241,8457.0
2020-11-25 14:30:00,78.6,78.64,78.53,78.53,11167.0,71.4241,71.4604,71.3605,71.3605,11167.0
2020-11-25 14:35:00,78.54,78.54,78.4,78.45,12834.0,71.3696,71.3696,71.2423,71.2878,12834.0
2020-11-25 14:40:00,78.46,78.57,78.46,78.52,11647.0,71.2969,71.3968,71.2969,71.3514,11647.0
2020-11-25 14:45:00,78.5,78.55,78.48,78.51,14524.0,71.3332,71.3786,71.315,71.3423,14524.0
2020-11-25 14:50:00,78.52,78.52,78.46,78.47,8550.0,71.3514,71.3514,71.2969,71.306,8550.0
2020-11-25 14:55:00,78.48,78.53,78.43,78.49,9891.0,71.315,71.3605,71.2696,71.3241,9891.0
2020-11-25 15:00:00,78.48,78.52,78.44,78.51,6976.0,71.315,71.3514,71.2787,71.3423,6976.0
2020-11-25 15:05:00,78.5,78.62,78.49,78.6,5479.0,71.3332,71.4423,71.3241,71.4241,5479.0
2020-11-25 15:10:00,78.61,78.74,78.61,78.72,10545.0,71.4332,71.5513,71.4332,71.5331,10545.0
2020-11-25 15:15:00,78.72,78.75,78.68,78.69,8832.0,71.5331,71.5604,71.4968,71.5059,8832.0
2020-11-25 15:20:00,78.69,78.69,78.59,78.63,9708.0,71.5059,71.5059,71.415,71.4513,9708.0
2020-11-25 15:25:00,78.6,78.7,78.59,78.59,8107.0,71.4241,71.515,71.415,71.415,8107.0
2020-11-25 15:30:00,78.6,78.62,78.46,78.5,18784.0,71.4241,71.4423,71.2969,71.3332,18784.0
2020-11-25 15:35:00,78.51,78.51,78.35,78.4,16247.0,71.3423,71.3423,71.1969,71.2423,16247.0
2020-11-25 15:40:00,78.37,78.43,78.37,78.41,13184.0,71.2151,71.2696,71.2151,71.2514,13184.0
2020-11-25 15:45:00,78.42,78.45,78.36,78.39,19710.0,71.2605,71.2878,71.206,71.2333,19710.0
2020-11-25 15:50:00,78.38,78.41,78.28,78.41,28331.0,71.2242,71.2514,71.1333,71.2514,28331.0
2020-11-25 15:55:00,78.4,78.41,78.21,78.3,130963.0,71.2423,71.2514,71.0697,71.1515,130963.0
2020-11-27 09:30:00,78.73,78.73,78.4,78.68,49766.0,71.5422,71.5422,71.2423,71.4968,49766.0
2020-11-27 09:35:00,78.65,79.09,78.59,79.01,11831.0,71.4695,71.8693,71.415,71.7967,11831.0
2020-11-27 09:40:00,79.02,79.03,78.73,78.74,4281.0,71.8057,71.8148,71.5422,71.5513,4281.0
2020-11-27 09:45:00,78.77,78.94,78.59,78.64,8601.0,71.5786,71.733,71.415,71.4604,8601.0
2020-11-27 09:50:00,78.59,78.77,78.49,78.59,11745.0,71.415,71.5786,71.3241,71.415,11745.0
2020-11-27 09:55:00,78.54,78.59,78.4,78.45,5903.0,71.3696,71.415,71.2423,71.2878,5903.0
2020-11-27 10:00:00,78.47,78.52,78.32,78.44,6334.0,71.306,71.3514,71.1696,71.2787,6334.0
2020-11-27 10:05:00,78.36,78.36,78.22,78.31,4962.0,71.206,71.206,71.0788,71.1606,4962.0
2020-11-27 10:10:00,78.3,78.37,78.15,78.17,7146.0,71.1515,71.2151,71.0152,71.0333,7146.0
2020-11-27 10:15:00,78.15,78.18,77.84,77.84,15403.0,71.0152,71.0424,70.7335,70.7335,15403.0
2020-11-27 10:20:00,77.86,78.03,77.84,77.97,17822.0,70.7516,70.9061,70.7335,70.8516,17822.0
2020-11-27 10:25:00,77.99,78.14,77.97,78.03,5300.0,70.8698,71.0061,70.8516,70.9061,5300.0
2020-11-27 10:30:00,78.06,78.07,77.95,77.95,7554.0,70.9334,70.9425,70.8334,70.8334,7554.0
2020-11-27 10:35:00,77.95,78.07,77.95,78.02,4663.0,70.8334,70.9425,70.8334,70.897,4663.0
2020-11-27 10:40:00,78.07,78.21,78.03,78.21,9213.0,70.9425,71.0697,70.9061,71.0697,9213.0
2020-11-27 10:45:00,78.23,78.31,78.18,78.28,4678.0,71.0879,71.1606,71.0424,71.1333,4678.0
2020-11-27 10:50:00,78.26,78.4,78.26,78.26,6129.0,71.1151,71.2423,71.1151,71.1151,6129.0
2020-11-27 10:55:00,78.27,78.28,78.15,78.18,9564.0,71.1242,71.1333,71.0152,71.0424,9564.0
2020-11-27 11:00:00,78.13,78.2,78.06,78.12,5927.0,70.997,71.0606,70.9334,70.9879,5927.0
2020-11-27 11:05:00,78.08,78.23,78.05,78.17,4871.0,70.9516,71.0879,70.9243,71.0333,4871.0
2020-11-27 11:10:00,78.16,78.16,78.0,78.03,3395.0,71.0243,71.0243,70.8789,70.9061,3395.0
2020-11-27 11:15:00,78.03,78.11,78.0,78.07,11910.0,70.9061,70.9788,70.8789,70.9425,11910.0
2020-11-27 11:20:00,78.07,78.16,78.04,78.11,3619.0,70.9425,71.0243,70.9152,70.9788,3619.0
2020-11-27 11:25:00,78.12,78.15,78.07,78.13,3254.0,70.9879,71.0152,70.9425,70.997,3254.0
2020-11-27 11:30:00,78.11,78.22,78.04,78.08,6484.0,70.9788,71.0788,70.9152,70.9516,6484.0
2020-11-27 11:35:00,78.04,78.13,77.96,78.11,3604.0,70.9152,70.997,70.8425,70.9788,3604.0
2020-11-27 11:40:00,78.22,78.35,78.22,78.34,6089.0,71.0788,71.1969,71.0788,71.1878,6089.0
2020-11-27 11:45:00,78.36,78.42,78.26,78.32,4968.0,71.206,71.2605,71.1151,71.1696,4968.0
2020-11-27 11:50:00,78.32,78.38,78.29,78.29,4424.0,71.1696,71.2242,71.1424,71.1424,4424.0
2020-11-27 11:55:00,78.29,78.43,78.23,78.42,5684.0,71.1424,71.2696,71.0879,71.2605,5684.0
2020-11-27 12:00:00,78.42,78.42,78.24,78.25,5650.0,71.2605,71.2605,71.097,71.106,5650.0
2020-11-27 12:05:00,78.24,78.28,78.19,78.21,5421.0,71.097,71.1333,71.0515,71.0697,5421.0
2020-11-27 12:10:00,78.19,78.22,78.11,78.22,4887.0,71.0515,71.0788,70.9788,71.0788,4887.0
2020-11-27 12:15:00,78.25,78.27,78.21,78.22,2610.0,71.106,71.1242,71.0697,71.0788,2610.0
2020-11-27 12:20:00,78.25,78.25,78.03,78.03,11818.0,71.106,71.106,70.9061,70.9061,11818.0
2020-11-27 12:25:00,78.03,78.12,77.88,77.9,7353.0,70.9061,70.9879,70.7698,70.788,7353.0
2020-11-27 12:30:00,77.93,78.03,77.89,77.92,3534.0,70.8153,70.9061,70.7789,70.8062,3534.0
2020-11-27 12:35:00,77.92,77.98,77.88,77.95,5274.0,70.8062,70.8607,70.7698,70.8334,5274.0
2020-11-27 12:40:00,77.96,78.11,77.96,78.06,8120.0,70.8425,70.9788,70.8425,70.9334,8120.0
2020-11-27 12:45:00,78.08,78.11,78.04,78.09,5936.0,70.9516,70.9788,70.9152,70.9606,5936.0
2020-11-27 12:50:00,78.14,78.26,78.1,78.12,11452.0,71.0061,71.1151,70.9697,70.9879,11452.0
2020-11-27 12:55:00,78.13,78.17,78.02,78.15,23485.0,70.997,71.0333,70.897,71.0152,23485.0
2020-11-30 09:30:00,78.0,78.0,76.91,77.47,58330.0,70.8789,70.8789,69.8884,70.3973,58330.0
2020-11-30 09:35:00,77.54,77.69,77.47,77.58,9471.0,70.4609,70.5972,70.3973,70.4972,9471.0
2020-11-30 09:40:00,77.52,77.53,77.33,77.48,30377.0,70.4427,70.4518,70.27,70.4063,30377.0
2020-11-30 09:45:00,77.54,77.59,77.28,77.41,16837.0,70.4609,70.5063,70.2246,70.3427,16837.0
2020-11-30 09:50:00,77.39,77.43,77.16,77.37,8240.0,70.3246,70.3609,70.1156,70.3064,8240.0
2020-11-30 09:55:00,77.42,77.45,77.27,77.27,20484.0,70.3518,70.3791,70.2155,70.2155,20484.0
2020-11-30 10:00:00,77.34,77.4,77.16,77.3,17246.0,70.2791,70.3336,70.1156,70.2428,17246.0
2020-11-30 10:05:00,77.3,77.3,76.9,77.08,18762.0,70.2428,70.2428,69.8793,70.0429,18762.0
2020-11-30 10:10:00,77.08,77.15,76.95,76.97,13910.0,70.0429,70.1065,69.9247,69.9429,13910.0
2020-11-30 10:15:00,76.98,77.09,76.91,76.91,12138.0,69.952,70.0519,69.8884,69.8884,12138.0
2020-11-30 10:20:00,77.01,77.18,76.98,77.18,11454.0,69.9792,70.1337,69.952,70.1337,11454.0
2020-11-30 10:25:00,77.17,77.17,76.87,76.88,18770.0,70.1246,70.1246,69.852,69.8611,18770.0
2020-11-30 10:30:00,76.9,76.91,76.7,76.7,16823.0,69.8793,69.8884,69.6975,69.6975,16823.0
2020-11-30 10:35:00,76.7,76.72,76.57,76.61,8683.0,69.6975,69.7157,69.5794,69.6158,8683.0
2020-11-30 10:40:00,76.58,76.61,76.42,76.42,14108.0,69.5885,69.6158,69.4431,69.4431,14108.0
2020-11-30 10:45:00,76.45,76.8,76.42,76.68,44536.0,69.4704,69.7884,69.4431,69.6794,44536.0
2020-11-30 10:50:00,76.69,76.84,76.67,76.74,57431.0,69.6885,69.8248,69.6703,69.7339,57431.0
2020-11-30 10:55:00,76.76,77.0,76.73,77.0,49265.0,69.7521,69.9702,69.7248,69.9702,49265.0
2020-11-30 11:00:00,77.0,77.19,76.9,76.98,31959.0,69.9702,70.1428,69.8793,69.952,31959.0
2020-11-30 11:05:00,77.0,77.22,76.97,77.12,9599.0,69.9702,70.1701,69.9429,70.0792,9599.0
2020-11-30 11:10:00,77.14,77.22,77.14,77.15,15848.0,70.0974,70.1701,70.0974,70.1065,15848.0
2020-11-30 11:15:00,77.11,77.16,76.79,76.79,18081.0,70.0701,70.1156,69.7793,69.7793,18081.0
2020-11-30 11:20:00,76.77,76.83,76.71,76.71,16897.0,69.7612,69.8157,69.7066,69.7066,16897.0
2020-11-30 11:25:00,76.69,76.85,76.68,76.78,11492.0,69.6885,69.8339,69.6794,69.7702,11492.0
2020-11-30 11:30:00,76.75,76.78,76.52,76.58,13177.0,69.743,69.7702,69.534,69.5885,13177.0
2020-11-30 11:35:00,76.58,76.77,76.56,76.62,16781.0,69.5885,69.7612,69.5703,69.6249,16781.0
2020-11-30 11:40:00,76.63,76.8,76.56,76.77,8569.0,69.6339,69.7884,69.5703,69.7612,8569.0
2020-11-30 11:45:00,76.81,76.85,76.65,76.69,8989.0,69.7975,69.8339,69.6521,69.6885,8989.0
2020-11-30 11:50:00,76.7,76.76,76.48,76.5,21175.0,69.6975,69.7521,69.4976,69.5158,21175.0
2020-11-30 11:55:00,76.51,76.59,76.46,76.49,37915.0,69.5249,69.5976,69.4795,69.5067,37915.0
2020-11-30 12:00:00,76.47,76.49,76.3,76.36,12844.0,69.4885,69.5067,69.3341,69.3886,12844.0
2020-11-30 12:05:00,76.34,76.5,76.33,76.5,15033.0,69.3704,69.5158,69.3613,69.5158,15033.0
2020-11-30 12:10:00,76.52,76.55,76.4,76.51,16594.0,69.534,69.5612,69.4249,69.5249,16594.0
2020-11-30 12:15:00,76.53,76.55,76.47,76.49,13532.0,69.5431,69.5612,69.4885,69.5067,13532.0
2020-11-30 12:20:00,76.48,76.63,76.43,76.63,13012.0,69.4976,69.6339,69.4522,69.6339,13012.0
2020-11-30 12:25:00,76.59,76.63,76.53,76.57,21333.0,69.5976,69.6339,69.5431,69.5794,21333.0
2020-11-30 12:30:00,76.55,76.62,76.51,76.56,12579.0,69.5612,69.6249,69.5249,69.5703,12579.0
2020-11-30 12:35:00,76.55,76.7,76.53,76.66,9624.0,69.5612,69.6975,69.5431,69.6612,9624.0
2020-11-30 12:40:00,76.68,76.68,76.55,76.67,13667.0,69.6794,69.6794,69.5612,69.6703,13667.0
2020-11-30 12:45:00,76.68,76.74,76.67,76.67,9285.0,69.6794,69.7339,69.6703,69.6703,9285.0
2020-11-30 12:50:00,76.63,76.63,76.56,76.6,10518.0,69.6339,69.6339,69.5703,69.6067,10518.0
2020-11-30 12:55:00,76.59,76.65,76.59,76.63,13102.0,69.5976,69.6521,69.5976,69.6339,13102.0
2020-11-30 13:00:00,76.62,76.64,76.51,76.59,12505.0,69.6249,69.643,69.5249,69.5976,12505.0
2020-11-30 13:05:00,76.58,76.62,76.52,76.55,6050.0,69.5885,69.6249,69.534,69.5612,6050.0
2020-11-30 13:10:00,76.53,76.55,76.43,76.48,8781.0,69.5431,69.5612,69.4522,69.4976,8781.0
2020-11-30 13:15:00,76.51,76.52,76.44,76.47,9429.0,69.5249,69.534,69.4613,69.4885,9429.0
2020-11-30 13:20:00,76.47,76.52,76.43,76.49,4599.0,69.4885,69.534,69.4522,69.5067,4599.0
2020-11-30 13:25:00,76.51,76.54,76.42,76.42,9875.0,69.5249,69.5522,69.4431,69.4431,9875.0
2020-11-30 13:30:00,76.43,76.51,76.41,76.41,8250.0,69.4522,69.5249,69.434,69.434,8250.0
2020-11-30 13:35:00,76.41,76.54,76.41,76.5,6965.0,69.434,69.5522,69.434,69.5158,6965.0
2020-11-30 13:40:00,76.55,76.57,76.52,76.53,14454.0,69.5612,69.5794,69.534,69.5431,14454.0
2020-11-30 13:45:00,76.51,76.57,76.48,76.57,6663.0,69.5249,69.5794,69.4976,69.5794,6663.0
2020-11-30 13:50:00,76.59,76.62,76.54,76.6,6050.0,69.5976,69.6249,69.5522,69.6067,6050.0
2020-11-30 13:55:00,76.56,76.59,76.42,76.46,11988.0,69.5703,69.5976,69.4431,69.4795,11988.0
2020-11-30 14:00:00,76.45,76.45,76.29,76.3,11230.0,69.4704,69.4704,69.325,69.3341,11230.0
2020-11-30 14:05:00,76.28,76.31,76.24,76.25,17477.0,69.3159,69.3432,69.2795,69.2886,17477.0
2020-11-30 14:10:00,76.24,76.37,76.18,76.37,12243.0,69.2795,69.3977,69.225,69.3977,12243.0
2020-11-30 14:15:00,76.38,76.4,76.25,76.29,12426.0,69.4068,69.4249,69.2886,69.325,12426.0
2020-11-30 14:20:00,76.3,76.37,76.24,76.37,6246.0,69.3341,69.3977,69.2795,69.3977,6246.0
2020-11-30 14:25:00,76.38,76.45,76.35,76.37,13300.0,69.4068,69.4704,69.3795,69.3977,13300.0
2020-11-30 14:30:00,76.37,76.39,76.24,76.29,20468.0,69.3977,69.4159,69.2795,69.325,20468.0
2020-11-30 14:35:00,76.25,76.26,76.09,76.11,16704.0,69.2886,69.2977,69.1432,69.1614,16704.0
2020-11-30 14:40:00,76.11,76.15,75.97,76.01,28389.0,69.1614,69.1978,69.0342,69.0705,28389.0
2020-11-30 14:45:00,76.0,76.26,76.0,76.21,20432.0,69.0615,69.2977,69.0615,69.2523,20432.0
2020-11-30 14:50:00,76.21,76.25,76.14,76.2,16818.0,69.2523,69.2886,69.1887,69.2432,16818.0
2020-11-30 14:55:00,76.2,76.58,76.2,76.58,13753.0,69.2432,69.5885,69.2432,69.5885,13753.0
2020-11-30 15:00:00,76.61,76.66,76.4,76.45,26728.0,69.6158,69.6612,69.4249,69.4704,26728.0
2020-11-30 15:05:00,76.47,76.64,76.46,76.56,7917.0,69.4885,69.643,69.4795,69.5703,7917.0
2020-11-30 15:10:00,76.56,76.58,76.46,76.52,9552.0,69.5703,69.5885,69.4795,69.534,9552.0
2020-11-30 15:15:00,76.53,76.72,76.51,76.72,9813.0,69.5431,69.7157,69.5249,69.7157,9813.0
2020-11-30 15:20:00,76.7,76.77,76.68,76.76,7142.0,69.6975,69.7612,69.6794,69.7521,7142.0
2020-11-30 15:25:00,76.75,76.75,76.54,76.54,12997.0,69.743,69.743,69.5522,69.5522,12997.0
2020-11-30 15:30:00,76.56,76.67,76.55,76.66,10870.0,69.5703,69.6703,69.5612,69.6612,10870.0
2020-11-30 15:35:00,76.67,76.7,76.59,76.6,17341.0,69.6703,69.6975,69.5976,69.6067,17341.0
2020-11-30 15:40:00,76.56,76.64,76.55,76.59,15962.0,69.5703,69.643,69.5612,69.5976,15962.0
2020-11-30 15:45:00,76.58,76.84,76.52,76.81,30341.0,69.5885,69.8248,69.534,69.7975,30341.0
2020-11-30 15:50:00,76.86,76.91,76.7,76.88,55868.0,69.8429,69.8884,69.6975,69.8611,55868.0
2020-11-30 15:55:00,76.91,76.91,76.53,76.84,126613.0,69.8884,69.8884,69.5431,69.8248,126613.0
2020-12-01 09:30:00,77.95,78.08,77.7,77.71,45325.0,70.8334,70.9516,70.6063,70.6153,45325.0
2020-12-01 09:35:00,77.7,78.07,77.63,77.96,9933.0,70.6063,70.9425,70.5426,70.8425,9933.0
2020-12-01 09:40:00,77.91,78.03,77.76,77.84,29382.0,70.7971,70.9061,70.6608,70.7335,29382.0
2020-12-01 09:45:00,77.87,77.87,77.46,77.46,19678.0,70.7607,70.7607,70.3882,70.3882,19678.0
2020-12-01 09:50:00,77.51,77.66,77.39,77.54,15643.0,70.4336,70.5699,70.3246,70.4609,15643.0
2020-12-01 09:55:00,77.54,77.62,77.44,77.55,17496.0,70.4609,70.5336,70.37,70.4699,17496.0
2020-12-01 10:00:00,77.55,77.65,77.47,77.61,9217.0,70.4699,70.5608,70.3973,70.5245,9217.0
2020-12-01 10:05:00,77.63,77.79,77.51,77.6,11385.0,70.5426,70.688,70.4336,70.5154,11385.0
2020-12-01 10:10:00,77.57,77.76,77.54,77.72,11502.0,70.4881,70.6608,70.4609,70.6244,11502.0
2020-12-01 10:15:00,77.74,78.0,77.73,77.94,32191.0,70.6426,70.8789,70.6335,70.8243,32191.0
2020-12-01 10:20:00,77.94,78.34,77.93,78.34,17497.0,70.8243,71.1878,70.8153,71.1878,17497.0
2020-12-01 10:25:00,78.34,78.34,77.96,78.06,12384.0,71.1878,71.1878,70.8425,70.9334,12384.0
2020-12-01 10:30:00,78.11,78.16,77.91,77.92,4534.0,70.9788,71.0243,70.7971,70.8062,4534.0
2020-12-01 10:35:00,77.89,77.92,77.55,77.57,21853.0,70.7789,70.8062,70.4699,70.4881,21853.0
2020-12-01 10:40:00,77.58,77.62,77.44,77.5,13355.0,70.4972,70.5336,70.37,70.4245,13355.0
2020-12-01 10:45:00,77.47,77.53,77.27,77.4,13337.0,70.3973,70.4518,70.2155,70.3336,13337.0
2020-12-01 10:50:00,77.4,77.44,77.26,77.28,3915.0,70.3336,70.37,70.2064,70.2246,3915.0
2020-12-01 10:55:00,77.31,77.42,77.29,77.3,15058.0,70.2519,70.3518,70.2337,70.2428,15058.0
2020-12-01 11:00:00,77.28,77.36,77.26,77.36,12118.0,70.2246,70.2973,70.2064,70.2973,12118.0
2020-12-01 11:05:00,77.36,77.45,77.19,77.24,25512.0,70.2973,70.3791,70.1428,70.1882,25512.0
2020-12-01 11:10:00,77.23,77.46,77.19,77.39,17664.0,70.1792,70.3882,70.1428,70.3246,17664.0
2020-12-01 11:15:00,77.38,77.48,77.37,77.42,19835.0,70.3155,70.4063,70.3064,70.3518,19835.0
2020-12-01 11:20:00,77.4,77.43,77.28,77.28,4737.0,70.3336,70.3609,70.2246,70.2246,4737.0
2020-12-01 11:25:00,77.3,77.33,77.14,77.15,6416.0,70.2428,70.27,70.0974,70.1065,6416.0
2020-12-01 11:30:00,77.15,77.24,76.98,77.04,16546.0,70.1065,70.1882,69.952,70.0065,16546.0
2020-12-01 11:35:00,77.03,77.09,76.8,76.89,9675.0,69.9974,70.0519,69.7884,69.8702,9675.0
2020-12-01 11:40:00,76.93,76.96,76.82,76.84,9689.0,69.9066,69.9338,69.8066,69.8248,9689.0
2020-12-01 11:45:00,76.77,76.79,76.62,76.64,13018.0,69.7612,69.7793,69.6249,69.643,13018.0
2020-12-01 11:50:00,76.64,76.69,76.57,76.59,8045.0,69.643,69.6885,69.5794,69.5976,8045.0
2020-12-01 11:55:00,76.6,76.73,76.6,76.62,7679.0,69.6067,69.7248,69.6067,69.6249,7679.0
2020-12-01 12:00:00,76.61,76.71,76.57,76.58,15188.0,69.6158,69.7066,69.5794,69.5885,15188.0
2020-12-01 12:05:00,76.58,76.62,76.51,76.55,19506.0,69.5885,69.6249,69.5249,69.5612,19506.0
2020-12-01 12:10:00,76.57,76.57,76.5,76.51,26121.0,69.5794,69.5794,69.5158,69.5249,26121.0
2020-12-01 12:15:00,76.51,76.53,76.43,76.52,9284.0,69.5249,69.5431,69.4522,69.534,9284.0
2020-12-01 12:20:00,76.52,76.64,76.5,76.61,13504.0,69.534,69.643,69.5158,69.6158,13504.0
2020-12-01 12:25:00,76.63,76.73,76.63,76.7,7065.0,69.6339,69.7248,69.6339,69.6975,7065.0
2020-12-01 12:30:00,76.68,76.69,76.57,76.57,8607.0,69.6794,69.6885,69.5794,69.5794,8607.0
2020-12-01 12:35:00,76.52,76.55,76.46,76.47,11358.0,69.534,69.5612,69.4795,69.4885,11358.0
2020-12-01 12:40:00,76.48,76.6,76.44,76.54,15289.0,69.4976,69.6067,69.4613,69.5522,15289.0
2020-12-01 12:45:00,76.52,76.63,76.51,76.56,13866.0,69.534,69.6339,69.5249,69.5703,13866.0
2020-12-01 12:50:00,76.55,76.58,76.5,76.53,5983.0,69.5612,69.5885,69.5158,69.5431,5983.0
2020-12-01 12:55:00,76.54,76.56,76.49,76.5,5325.0,69.5522,69.5703,69.5067,69.5158,5325.0
2020-12-01 13:00:00,76.48,76.5,76.4,76.41,15020.0,69.4976,69.5158,69.4249,69.434,15020.0
2020-12-01 13:05:00,76.41,76.51,76.39,76.42,12587.0,69.434,69.5249,69.4159,69.4431,12587.0
2020-12-01 13:10:00,76.39,76.42,76.28,76.41,6064.0,69.4159,69.4431,69.3159,69.434,6064.0
2020-12-01 13:15:00,76.41,76.44,76.35,76.37,4580.0,69.434,69.4613,69.3795,69.3977,4580.0
2020-12-01 13:20:00,76.37,76.47,76.36,76.37,10721.0,69.3977,69.4885,69.3886,69.3977,10721.0
2020-12-01 13:25:00,76.39,76.43,76.34,76.37,9948.0,69.4159,69.4522,69.3704,69.3977,9948.0
2020-12-01 13:30:00,76.39,76.5,76.33,76.49,9796.0,69.4159,69.5158,69.3613,69.5067,9796.0
2020-12-01 13:35:00,76.48,76.65,76.44,76.59,13177.0,69.4976,69.6521,69.4613,69.5976,13177.0
2020-12-01 13:40:00,76.6,76.65,76.58,76.59,6820.0,69.6067,69.6521,69.5885,69.5976,6820.0
2020-12-01 13:45:00,76.6,76.61,76.51,76.52,7408.0,69.6067,69.6158,69.5249,69.534,7408.0
2020-12-01 13:50:00,76.52,76.53,76.42,76.45,13210.0,69.534,69.5431,69.4431,69.4704,13210.0
2020-12-01 13:55:00,76.47,76.62,76.45,76.6,6932.0,69.4885,69.6249,69.4704,69.6067,6932.0
2020-12-01 14:00:00,76.59,76.62,76.53,76.62,12970.0,69.5976,69.6249,69.5431,69.6249,12970.0
2020-12-01 14:05:00,76.62,76.62,76.42,76.42,7767.0,69.6249,69.6249,69.4431,69.4431,7767.0
2020-12-01 14:10:00,76.42,76.46,76.31,76.36,21642.0,69.4431,69.4795,69.3432,69.3886,21642.0
2020-12-01 14:15:00,76.35,76.45,76.31,76.31,12503.0,69.3795,69.4704,69.3432,69.3432,12503.0
2020-12-01 14:20:00,76.3,76.32,76.24,76.25,10649.0,69.3341,69.3522,69.2795,69.2886,10649.0
2020-12-01 14:25:00,76.23,76.31,76.21,76.28,13629.0,69.2705,69.3432,69.2523,69.3159,13629.0
2020-12-01 14:30:00,76.27,76.35,76.24,76.28,13503.0,69.3068,69.3795,69.2795,69.3159,13503.0
2020-12-01 14:35:00,76.29,76.33,76.25,76.33,14532.0,69.325,69.3613,69.2886,69.3613,14532.0
2020-12-01 14:40:00,76.34,76.49,76.31,76.4,14883.0,69.3704,69.5067,69.3432,69.4249,14883.0
2020-12-01 14:45:00,76.38,76.45,76.3,76.37,13318.0,69.4068,69.4704,69.3341,69.3977,13318.0
2020-12-01 14:50:00,76.36,76.37,76.28,76.36,9281.0,69.3886,69.3977,69.3159,69.3886,9281.0
2020-12-01 14:55:00,76.35,76.41,76.34,76.36,26349.0,69.3795,69.434,69.3704,69.3886,26349.0
2020-12-01 15:00:00,76.38,76.4,76.31,76.31,22504.0,69.4068,69.4249,69.3432,69.3432,22504.0
2020-12-01 15:05:00,76.3,76.31,76.15,76.21,30546.0,69.3341,69.3432,69.1978,69.2523,30546.0
2020-12-01 15:10:00,76.21,76.26,76.19,76.21,17160.0,69.2523,69.2977,69.2341,69.2523,17160.0
2020-12-01 15:15:00,76.22,76.34,76.21,76.3,63658.0,69.2614,69.3704,69.2523,69.3341,63658.0
2020-12-01 15:20:00,76.3,76.3,76.22,76.3,47288.0,69.3341,69.3341,69.2614,69.3341,47288.0
2020-12-01 15:25:00,76.3,76.3,76.23,76.3,27613.0,69.3341,69.3341,69.2705,69.3341,27613.0
2020-12-01 15:30:00,76.3,76.31,76.18,76.2,37186.0,69.3341,69.3432,69.225,69.2432,37186.0
2020-12-01 15:35:00,76.21,76.21,75.96,75.98,48159.0,69.2523,69.2523,69.0251,69.0433,48159.0
2020-12-01 15:40:00,75.96,76.01,75.83,75.85,59614.0,69.0251,69.0705,68.907,68.9252,59614.0
2020-12-01 15:45:00,75.84,76.04,75.79,76.02,82377.0,68.9161,69.0978,68.8706,69.0796,82377.0
2020-12-01 15:50:00,76.02,76.02,75.77,75.8,118592.0,69.0796,69.0796,68.8525,68.8797,118592.0
2020-12-01 15:55:00,75.8,75.85,75.65,75.76,205416.0,68.8797,68.9252,68.7434,68.8434,205416.0
2020-12-02 09:30:00,74.55,75.21,74.5,74.99,110611.0,67.7438,68.3436,67.6984,68.1437,110611.0
2020-12-02 09:35:00,75.07,75.43,75.0,75.34,73133.0,68.2164,68.5435,68.1528,68.4617,73133.0
2020-12-02 09:40:00,75.4,75.53,75.16,75.29,74958.0,68.5162,68.6344,68.2981,68.4163,74958.0
2020-12-02 09:45:00,75.29,75.45,75.24,75.32,48917.0,68.4163,68.5617,68.3708,68.4435,48917.0
2020-12-02 09:50:00,75.32,75.45,75.03,75.3,35255.0,68.4435,68.5617,68.18,68.4254,35255.0
2020-12-02 09:55:00,75.33,75.59,75.28,75.53,117383.0,68.4526,68.6889,68.4072,68.6344,117383.0
2020-12-02 10:00:00,75.54,75.59,75.43,75.5,55811.0,68.6435,68.6889,68.5435,68.6071,55811.0
2020-12-02 10:05:00,75.49,75.49,75.1,75.11,19096.0,68.598,68.598,68.2436,68.2527,19096.0
2020-12-02 10:10:00,75.11,75.12,75.0,75.08,20223.0,68.2527,68.2618,68.1528,68.2254,20223.0
2020-12-02 10:15:00,75.06,75.15,74.95,74.96,15939.0,68.2073,68.2891,68.1073,68.1164,15939.0
2020-12-02 10:20:00,74.95,75.29,74.9,75.21,27407.0,68.1073,68.4163,68.0619,68.3436,27407.0
2020-12-02 10:25:00,75.18,75.49,75.13,75.48,14503.0,68.3163,68.598,68.2709,68.5889,14503.0
2020-12-02 10:30:00,75.5,75.5,75.34,75.34,9897.0,68.6071,68.6071,68.4617,68.4617,9897.0
2020-12-02 10:35:00,75.34,75.5,75.31,75.34,7855.0,68.4617,68.6071,68.4345,68.4617,7855.0
2020-12-02 10:40:00,75.35,75.5,75.3,75.39,8487.0,68.4708,68.6071,68.4254,68.5071,8487.0
2020-12-02 10:45:00,75.39,75.42,75.17,75.19,17727.0,68.5071,68.5344,68.3072,68.3254,17727.0
2020-12-02 10:50:00,75.17,75.31,75.16,75.3,8344.0,68.3072,68.4345,68.2981,68.4254,8344.0
2020-12-02 10:55:00,75.29,75.49,75.29,75.49,8172.0,68.4163,68.598,68.4163,68.598,8172.0
2020-12-02 11:00:00,75.5,75.58,75.48,75.49,32680.0,68.6071,68.6798,68.5889,68.598,32680.0
2020-12-02 11:05:00,75.48,75.56,75.47,75.49,25850.0,68.5889,68.6616,68.5798,68.598,25850.0
2020-12-02 11:10:00,75.48,75.54,75.43,75.43,13728.0,68.5889,68.6435,68.5435,68.5435,13728.0
2020-12-02 11:15:00,75.44,75.45,75.25,75.27,13603.0,68.5526,68.5617,68.3799,68.3981,13603.0
2020-12-02 11:20:00,75.28,75.41,75.28,75.35,6492.0,68.4072,68.5253,68.4072,68.4708,6492.0
2020-12-02 11:25:00,75.37,75.4,75.33,75.38,11674.0,68.489,68.5162,68.4526,68.4981,11674.0
2020-12-02 11:30:00,75.4,75.48,75.35,75.47,8566.0,68.5162,68.5889,68.4708,68.5798,8566.0
2020-12-02 11:35:00,75.48,75.55,75.38,75.41,8813.0,68.5889,68.6525,68.4981,68.5253,8813.0
2020-12-02 11:40:00,75.41,75.41,75.29,75.35,13041.0,68.5253,68.5253,68.4163,68.4708,13041.0
2020-12-02 11:45:00,75.35,75.37,75.27,75.35,6050.0,68.4708,68.489,68.3981,68.4708,6050.0
2020-12-02 11:50:00,75.34,75.36,75.29,75.31,13005.0,68.4617,68.4799,68.4163,68.4345,13005.0
2020-12-02 11:55:00,75.3,75.31,75.22,75.3,9612.0,68.4254,68.4345,68.3527,68.4254,9612.0
2020-12-02 12:00:00,75.31,75.38,75.3,75.36,13270.0,68.4345,68.4981,68.4254,68.4799,13270.0
2020-12-02 12:05:00,75.36,75.38,75.29,75.34,12494.0,68.4799,68.4981,68.4163,68.4617,12494.0
2020-12-02 12:10:00,75.33,75.37,75.31,75.35,5887.0,68.4526,68.489,68.4345,68.4708,5887.0
2020-12-02 12:15:00,75.36,75.45,75.33,75.44,7512.0,68.4799,68.5617,68.4526,68.5526,7512.0
2020-12-02 12:20:00,75.44,75.5,75.36,75.39,15303.0,68.5526,68.6071,68.4799,68.5071,15303.0
2020-12-02 12:25:00,75.39,75.46,75.39,75.42,5889.0,68.5071,68.5708,68.5071,68.5344,5889.0
2020-12-02 12:30:00,75.4,75.42,75.37,75.4,8080.0,68.5162,68.5344,68.489,68.5162,8080.0
2020-12-02 12:35:00,75.38,75.42,75.35,75.37,4430.0,68.4981,68.5344,68.4708,68.489,4430.0
2020-12-02 12:40:00,75.37,75.48,75.37,75.42,8059.0,68.489,68.5889,68.489,68.5344,8059.0
2020-12-02 12:45:00,75.42,75.47,75.39,75.4,8902.0,68.5344,68.5798,68.5071,68.5162,8902.0
2020-12-02 12:50:00,75.39,75.5,75.39,75.46,14619.0,68.5071,68.6071,68.5071,68.5708,14619.0
2020-12-02 12:55:00,75.46,75.46,75.36,75.39,14851.0,68.5708,68.5708,68.4799,68.5071,14851.0
2020-12-02 13:00:00,75.38,75.39,75.32,75.33,13797.0,68.4981,68.5071,68.4435,68.4526,13797.0
2020-12-02 13:05:00,75.33,75.36,75.28,75.29,7044.0,68.4526,68.4799,68.4072,68.4163,7044.0
2020-12-02 13:10:00,75.3,75.3,75.19,75.19,9133.0,68.4254,68.4254,68.3254,68.3254,9133.0
2020-12-02 13:15:00,75.18,75.28,75.14,75.25,14555.0,68.3163,68.4072,68.28,68.3799,14555.0
2020-12-02 13:20:00,75.26,75.26,75.13,75.13,7632.0,68.389,68.389,68.2709,68.2709,7632.0
2020-12-02 13:25:00,75.13,75.13,75.04,75.08,13155.0,68.2709,68.2709,68.1891,68.2254,13155.0
2020-12-02 13:30:00,75.09,75.13,75.03,75.08,13049.0,68.2345,68.2709,68.18,68.2254,13049.0
2020-12-02 13:35:00,75.08,75.1,75.04,75.06,6919.0,68.2254,68.2436,68.1891,68.2073,6919.0
2020-12-02 13:40:00,75.05,75.09,75.01,75.05,19417.0,68.1982,68.2345,68.1618,68.1982,19417.0
2020-12-02 13:45:00,75.04,75.04,74.96,74.98,10428.0,68.1891,68.1891,68.1164,68.1346,10428.0
2020-12-02 13:50:00,74.99,75.07,74.99,75.07,8171.0,68.1437,68.2164,68.1437,68.2164,8171.0
2020-12-02 13:55:00,75.07,75.14,75.03,75.06,8045.0,68.2164,68.28,68.18,68.2073,8045.0
2020-12-02 14:00:00,75.07,75.22,75.07,75.16,16491.0,68.2164,68.3527,68.2164,68.2981,16491.0
2020-12-02 14:05:00,75.16,75.2,75.08,75.11,24619.0,68.2981,68.3345,68.2254,68.2527,24619.0
2020-12-02 14:10:00,75.12,75.13,75.04,75.04,19652.0,68.2618,68.2709,68.1891,68.1891,19652.0
2020-12-02 14:15:00,75.02,75.14,75.01,75.14,73592.0,68.1709,68.28,68.1618,68.28,73592.0
2020-12-02 14:20:00,75.15,75.21,75.06,75.21,32165.0,68.2891,68.3436,68.2073,68.3436,32165.0
2020-12-02 14:25:00,75.21,75.36,75.21,75.34,12032.0,68.3436,68.4799,68.3436,68.4617,12032.0
2020-12-02 14:30:00,75.31,75.45,75.3,75.43,21181.0,68.4345,68.5617,68.4254,68.5435,21181.0
2020-12-02 14:35:00,75.42,75.43,75.36,75.41,24362.0,68.5344,68.5435,68.4799,68.5253,24362.0
2020-12-02 14:40:00,75.41,75.41,75.3,75.38,28136.0,68.5253,68.5253,68.4254,68.4981,28136.0
2020-12-02 14:45:00,75.37,75.46,75.35,75.39,38465.0,68.489,68.5708,68.4708,68.5071,38465.0
2020-12-02 14:50:00,75.39,75.39,75.32,75.35,32778.0,68.5071,68.5071,68.4435,68.4708,32778.0
2020-12-02 14:55:00,75.34,75.55,75.31,75.53,56038.0,68.4617,68.6525,68.4345,68.6344,56038.0
2020-12-02 15:00:00,75.52,75.57,75.49,75.56,12784.0,68.6253,68.6707,68.598,68.6616,12784.0
2020-12-02 15:05:00,75.54,75.54,75.43,75.47,13132.0,68.6435,68.6435,68.5435,68.5798,13132.0
2020-12-02 15:10:00,75.45,75.45,75.38,75.44,24121.0,68.5617,68.5617,68.4981,68.5526,24121.0
2020-12-02 15:15:00,75.44,75.58,75.44,75.54,15251.0,68.5526,68.6798,68.5526,68.6435,15251.0
2020-12-02 15:20:00,75.55,75.64,75.54,75.59,30174.0,68.6525,68.7343,68.6435,68.6889,30174.0
2020-12-02 15:25:00,75.58,75.81,75.58,75.8,21353.0,68.6798,68.8888,68.6798,68.8797,21353.0
2020-12-02 15:30:00,75.79,75.88,75.76,75.86,87043.0,68.8706,68.9524,68.8434,68.9342,87043.0
2020-12-02 15:35:00,75.87,75.93,75.84,75.89,40932.0,68.9433,68.9978,68.9161,68.9615,40932.0
2020-12-02 15:40:00,75.89,76.12,75.88,76.09,36698.0,68.9615,69.1705,68.9524,69.1432,36698.0
2020-12-02 15:45:00,76.09,76.15,76.03,76.08,46457.0,69.1432,69.1978,69.0887,69.1342,46457.0
2020-12-02 15:50:00,76.06,76.08,75.86,75.9,94835.0,69.116,69.1342,68.9342,68.9706,94835.0
2020-12-02 15:55:00,75.9,75.92,75.8,75.91,125253.0,68.9706,68.9888,68.8797,68.9797,125253.0
2020-12-03 09:30:00,75.94,76.37,75.9,76.21,37294.0,69.0069,69.3977,68.9706,69.2523,37294.0
2020-12-03 09:35:00,76.19,76.2,76.04,76.2,10027.0,69.2341,69.2432,69.0978,69.2432,10027.0
2020-12-03 09:40:00,76.12,76.12,75.81,76.03,9423.0,69.1705,69.1705,68.8888,69.0887,9423.0
2020-12-03 09:45:00,76.07,76.14,75.77,75.82,10662.0,69.1251,69.1887,68.8525,68.8979,10662.0
2020-12-03 09:50:00,75.8,75.91,75.76,75.88,5752.0,68.8797,68.9797,68.8434,68.9524,5752.0
2020-12-03 09:55:00,75.88,76.08,75.87,75.97,6824.0,68.9524,69.1342,68.9433,69.0342,6824.0
2020-12-03 10:00:00,76.02,76.17,75.93,75.97,11549.0,69.0796,69.2159,68.9978,69.0342,11549.0
2020-12-03 10:05:00,75.98,76.06,75.79,75.81,8675.0,69.0433,69.116,68.8706,68.8888,8675.0
2020-12-03 10:10:00,75.8,76.01,75.79,75.83,11155.0,68.8797,69.0705,68.8706,68.907,11155.0
2020-12-03 10:15:00,75.83,75.95,75.76,75.89,4400.0,68.907,69.016,68.8434,68.9615,4400.0
2020-12-03 10:20:00,75.92,76.16,75.9,75.98,28529.0,68.9888,69.2068,68.9706,69.0433,28529.0
2020-12-03 10:25:00,75.98,76.09,75.95,76.07,6900.0,69.0433,69.1432,69.016,69.1251,6900.0
2020-12-03 10:30:00,76.03,76.13,75.98,76.13,6650.0,69.0887,69.1796,69.0433,69.1796,6650.0
2020-12-03 10:35:00,76.11,76.25,76.07,76.2,31783.0,69.1614,69.2886,69.1251,69.2432,31783.0
2020-12-03 10:40:00,76.24,76.24,76.1,76.17,12933.0,69.2795,69.2795,69.1523,69.2159,12933.0
2020-12-03 10:45:00,76.19,76.21,76.08,76.13,17243.0,69.2341,69.2523,69.1342,69.1796,17243.0
2020-12-03 10:50:00,76.14,76.19,75.99,75.99,14642.0,69.1887,69.2341,69.0524,69.0524,14642.0
2020-12-03 10:55:00,75.99,76.15,75.99,76.1,8179.0,69.0524,69.1978,69.0524,69.1523,8179.0
2020-12-03 11:00:00,76.11,76.24,76.05,76.08,13920.0,69.1614,69.2795,69.1069,69.1342,13920.0
2020-12-03 11:05:00,76.11,76.17,76.07,76.07,10360.0,69.1614,69.2159,69.1251,69.1251,10360.0
2020-12-03 11:10:00,76.08,76.09,75.93,75.99,8607.0,69.1342,69.1432,68.9978,69.0524,8607.0
2020-12-03 11:15:00,75.98,76.11,75.93,76.07,14788.0,69.0433,69.1614,68.9978,69.1251,14788.0
2020-12-03 11:20:00,76.11,76.15,76.05,76.05,9451.0,69.1614,69.1978,69.1069,69.1069,9451.0
2020-12-03 11:25:00,76.05,76.08,76.03,76.05,5992.0,69.1069,69.1342,69.0887,69.1069,5992.0
2020-12-03 11:30:00,76.06,76.07,75.92,76.03,22914.0,69.116,69.1251,68.9888,69.0887,22914.0
2020-12-03 11:35:00,76.03,76.03,75.95,76.02,11258.0,69.0887,69.0887,69.016,69.0796,11258.0
2020-12-03 11:40:00,76.02,76.03,75.92,75.96,27444.0,69.0796,69.0887,68.9888,69.0251,27444.0
2020-12-03 11:45:00,75.97,75.98,75.91,75.93,9155.0,69.0342,69.0433,68.9797,68.9978,9155.0
2020-12-03 11:50:00,75.92,75.95,75.84,75.88,11884.0,68.9888,69.016,68.9161,68.9524,11884.0
2020-12-03 11:55:00,75.87,75.91,75.84,75.84,15810.0,68.9433,68.9797,68.9161,68.9161,15810.0
2020-12-03 12:00:00,75.8,75.85,75.65,75.8,15692.0,68.8797,68.9252,68.7434,68.8797,15692.0
2020-12-03 12:05:00,75.78,75.83,75.74,75.83,4050.0,68.8615,68.907,68.8252,68.907,4050.0
2020-12-03 12:10:00,75.83,75.93,75.77,75.77,12710.0,68.907,68.9978,68.8525,68.8525,12710.0
2020-12-03 12:15:00,75.8,75.82,75.75,75.78,7198.0,68.8797,68.8979,68.8343,68.8615,7198.0
2020-12-03 12:20:00,75.8,75.88,75.78,75.86,6014.0,68.8797,68.9524,68.8615,68.9342,6014.0
2020-12-03 12:25:00,75.86,75.87,75.79,75.79,8102.0,68.9342,68.9433,68.8706,68.8706,8102.0
2020-12-03 12:30:00,75.77,75.86,75.73,75.78,11724.0,68.8525,68.9342,68.8161,68.8615,11724.0
2020-12-03 12:35:00,75.77,75.77,75.71,75.71,7233.0,68.8525,68.8525,68.7979,68.7979,7233.0
2020-12-03 12:40:00,75.7,75.74,75.66,75.73,6315.0,68.7888,68.8252,68.7525,68.8161,6315.0
2020-12-03 12:45:00,75.73,75.77,75.68,75.77,7724.0,68.8161,68.8525,68.7707,68.8525,7724.0
2020-12-03 12:50:00,75.75,75.76,75.69,75.7,11326.0,68.8343,68.8434,68.7798,68.7888,11326.0
2020-12-03 12:55:00,75.7,75.71,75.63,75.7,9770.0,68.7888,68.7979,68.7252,68.7888,9770.0
2020-12-03 13:00:00,75.71,75.77,75.65,75.73,10817.0,68.7979,68.8525,68.7434,68.8161,10817.0
2020-12-03 13:05:00,75.72,75.74,75.57,75.63,40304.0,68.807,68.8252,68.6707,68.7252,40304.0
2020-12-03 13:10:00,75.63,75.63,75.49,75.55,15734.0,68.7252,68.7252,68.598,68.6525,15734.0
2020-12-03 13:15:00,75.54,75.57,75.51,75.54,6374.0,68.6435,68.6707,68.6162,68.6435,6374.0
2020-12-03 13:20:00,75.56,75.63,75.43,75.5,28586.0,68.6616,68.7252,68.5435,68.6071,28586.0
2020-12-03 13:25:00,75.52,75.54,75.4,75.45,10738.0,68.6253,68.6435,68.5162,68.5617,10738.0
2020-12-03 13:30:00,75.44,75.52,75.44,75.5,11934.0,68.5526,68.6253,68.5526,68.6071,11934.0
2020-12-03 13:35:00,75.48,75.5,75.36,75.43,16144.0,68.5889,68.6071,68.4799,68.5435,16144.0
2020-12-03 13:40:00,75.42,75.46,75.38,75.43,11076.0,68.5344,68.5708,68.4981,68.5435,11076.0
2020-12-03 13:45:00,75.43,75.63,75.4,75.61,15332.0,68.5435,68.7252,68.5162,68.7071,15332.0
2020-12-03 13:50:00,75.62,75.63,75.56,75.58,13067.0,68.7161,68.7252,68.6616,68.6798,13067.0
2020-12-03 13:55:00,75.58,75.6,75.49,75.56,14444.0,68.6798,68.698,68.598,68.6616,14444.0
2020-12-03 14:00:00,75.58,75.76,75.56,75.73,13815.0,68.6798,68.8434,68.6616,68.8161,13815.0
2020-12-03 14:05:00,75.72,75.81,75.69,75.81,13115.0,68.807,68.8888,68.7798,68.8888,13115.0
2020-12-03 14:10:00,75.8,75.93,75.79,75.87,11891.0,68.8797,68.9978,68.8706,68.9433,11891.0
2020-12-03 14:15:00,75.87,75.96,75.85,75.91,17838.0,68.9433,69.0251,68.9252,68.9797,17838.0
2020-12-03 14:20:00,75.91,76.0,75.89,75.96,28750.0,68.9797,69.0615,68.9615,69.0251,28750.0
2020-12-03 14:25:00,75.96,76.03,75.92,76.0,20192.0,69.0251,69.0887,68.9888,69.0615,20192.0
2020-12-03 14:30:00,76.0,76.17,75.98,76.16,27681.0,69.0615,69.2159,69.0433,69.2068,27681.0
2020-12-03 14:35:00,76.16,76.17,76.09,76.16,23448.0,69.2068,69.2159,69.1432,69.2068,23448.0
2020-12-03 14:40:00,76.17,76.23,76.16,76.21,16581.0,69.2159,69.2705,69.2068,69.2523,16581.0
2020-12-03 14:45:00,76.21,76.25,76.17,76.2,15950.0,69.2523,69.2886,69.2159,69.2432,15950.0
2020-12-03 14:50:00,76.19,76.25,76.15,76.2,19786.0,69.2341,69.2886,69.1978,69.2432,19786.0
2020-12-03 14:55:00,76.2,76.22,76.1,76.13,30200.0,69.2432,69.2614,69.1523,69.1796,30200.0
2020-12-03 15:00:00,76.13,76.17,76.02,76.07,36318.0,69.1796,69.2159,69.0796,69.1251,36318.0
2020-12-03 15:05:00,76.08,76.09,76.01,76.01,20132.0,69.1342,69.1432,69.0705,69.0705,20132.0
2020-12-03 15:10:00,76.01,76.15,75.99,76.15,19369.0,69.0705,69.1978,69.0524,69.1978,19369.0
2020-12-03 15:15:00,76.14,76.17,76.12,76.17,16268.0,69.1887,69.2159,69.1705,69.2159,16268.0
2020-12-03 15:20:00,76.16,76.21,76.11,76.12,23879.0,69.2068,69.2523,69.1614,69.1705,23879.0
2020-12-03 15:25:00,76.11,76.15,76.03,76.12,32021.0,69.1614,69.1978,69.0887,69.1705,32021.0
2020-12-03 15:30:00,76.11,76.13,76.0,76.02,30617.0,69.1614,69.1796,69.0615,69.0796,30617.0
2020-12-03 15:35:00,76.02,76.03,75.76,75.77,46717.0,69.0796,69.0887,68.8434,68.8525,46717.0
2020-12-03 15:40:00,75.74,75.78,75.56,75.78,34639.0,68.8252,68.8615,68.6616,68.8615,34639.0
2020-12-03 15:45:00,75.76,75.88,75.67,75.76,37574.0,68.8434,68.9524,68.7616,68.8434,37574.0
2020-12-03 15:50:00,75.72,75.72,75.42,75.47,75642.0,68.807,68.807,68.5344,68.5798,75642.0
2020-12-03 15:55:00,75.45,75.59,75.39,75.47,187512.0,68.5617,68.6889,68.5071,68.5798,187512.0
2020-12-04 09:30:00,75.6,76.22,75.58,76.2,45649.0,68.698,69.2614,68.6798,69.2432,45649.0
2020-12-04 09:35:00,76.19,76.72,76.19,76.67,27279.0,69.2341,69.7157,69.2341,69.6703,27279.0
2020-12-04 09:40:00,76.67,76.93,76.62,76.87,31480.0,69.6703,69.9066,69.6249,69.852,31480.0
2020-12-04 09:45:00,76.85,77.07,76.85,76.92,33562.0,69.8339,70.0338,69.8339,69.8975,33562.0
2020-12-04 09:50:00,76.93,77.05,76.79,76.98,15380.0,69.9066,70.0156,69.7793,69.952,15380.0
2020-12-04 09:55:00,76.96,77.1,76.92,77.1,22227.0,69.9338,70.061,69.8975,70.061,22227.0
2020-12-04 10:00:00,77.06,77.23,77.02,77.13,35567.0,70.0247,70.1792,69.9883,70.0883,35567.0
2020-12-04 10:05:00,77.17,77.34,77.11,77.34,25073.0,70.1246,70.2791,70.0701,70.2791,25073.0
2020-12-04 10:10:00,77.3,77.32,77.02,77.23,22958.0,70.2428,70.2609,69.9883,70.1792,22958.0
2020-12-04 10:15:00,77.25,77.49,77.17,77.36,22384.0,70.1973,70.4154,70.1246,70.2973,22384.0
2020-12-04 10:20:00,77.36,77.59,77.36,77.56,11105.0,70.2973,70.5063,70.2973,70.479,11105.0
2020-12-04 10:25:00,77.58,77.78,77.52,77.75,25506.0,70.4972,70.6789,70.4427,70.6517,25506.0
2020-12-04 10:30:00,77.75,77.83,77.71,77.8,43976.0,70.6517,70.7244,70.6153,70.6971,43976.0
2020-12-04 10:35:00,77.79,77.84,77.67,77.82,22714.0,70.688,70.7335,70.579,70.7153,22714.0
2020-12-04 10:40:00,77.81,77.92,77.75,77.9,15603.0,70.7062,70.8062,70.6517,70.788,15603.0
2020-12-04 10:45:00,77.87,77.95,77.73,77.81,19245.0,70.7607,70.8334,70.6335,70.7062,19245.0
2020-12-04 10:50:00,77.8,77.93,77.78,77.86,14418.0,70.6971,70.8153,70.6789,70.7516,14418.0
2020-12-04 10:55:00,77.86,78.14,77.85,78.11,59669.0,70.7516,71.0061,70.7426,70.9788,59669.0
2020-12-04 11:00:00,78.1,78.46,78.1,78.45,104113.0,70.9697,71.2969,70.9697,71.2878,104113.0
2020-12-04 11:05:00,78.44,78.64,78.41,78.59,59561.0,71.2787,71.4604,71.2514,71.415,59561.0
2020-12-04 11:10:00,78.61,79.01,78.61,79.01,125152.0,71.4332,71.7967,71.4332,71.7967,125152.0
2020-12-04 11:15:00,79.0,79.05,78.93,79.0,56467.0,71.7876,71.833,71.724,71.7876,56467.0
2020-12-04 11:20:00,79.0,79.03,78.97,78.98,59429.0,71.7876,71.8148,71.7603,71.7694,59429.0
2020-12-04 11:25:00,78.99,79.13,78.74,78.91,91774.0,71.7785,71.9057,71.5513,71.7058,91774.0
2020-12-04 11:30:00,78.94,79.18,78.86,79.06,59635.0,71.733,71.9511,71.6603,71.8421,59635.0
2020-12-04 11:35:00,79.06,79.14,79.0,79.12,45311.0,71.8421,71.9148,71.7876,71.8966,45311.0
2020-12-04 11:40:00,79.12,79.19,79.08,79.17,48674.0,71.8966,71.9602,71.8603,71.942,48674.0
2020-12-04 11:45:00,79.17,79.29,79.16,79.28,54355.0,71.942,72.0511,71.933,72.042,54355.0
2020-12-04 11:50:00,79.27,79.67,79.26,79.58,93663.0,72.0329,72.3964,72.0238,72.3146,93663.0
2020-12-04 11:55:00,79.58,79.61,79.49,79.58,42150.0,72.3146,72.3419,72.2328,72.3146,42150.0
2020-12-04 12:00:00,79.6,79.79,79.6,79.76,47430.0,72.3328,72.5054,72.3328,72.4782,47430.0
2020-12-04 12:05:00,79.74,79.81,79.68,79.75,238802.0,72.46,72.5236,72.4055,72.4691,238802.0
2020-12-04 12:10:00,79.75,79.89,79.64,79.66,135637.0,72.4691,72.5963,72.3691,72.3873,135637.0
2020-12-04 12:15:00,79.67,79.69,79.53,79.67,43303.0,72.3964,72.4146,72.2692,72.3964,43303.0
2020-12-04 12:20:00,79.66,79.69,79.5,79.57,39268.0,72.3873,72.4146,72.2419,72.3055,39268.0
2020-12-04 12:25:00,79.57,79.65,79.49,79.58,43428.0,72.3055,72.3782,72.2328,72.3146,43428.0
2020-12-04 12:30:00,79.58,79.63,79.37,79.46,31416.0,72.3146,72.36,72.1238,72.2056,31416.0
2020-12-04 12:35:00,79.49,79.63,79.47,79.62,22646.0,72.2328,72.36,72.2147,72.351,22646.0
2020-12-04 12:40:00,79.62,80.0,79.61,79.86,79431.0,72.351,72.6963,72.3419,72.5691,79431.0
2020-12-04 12:45:00,79.83,79.94,79.77,79.81,25202.0,72.5418,72.6417,72.4873,72.5236,25202.0
2020-12-04 12:50:00,79.81,79.84,79.69,79.73,24657.0,72.5236,72.5509,72.4146,72.4509,24657.0
2020-12-04 12:55:00,79.73,79.79,79.64,79.75,23507.0,72.4509,72.5054,72.3691,72.4691,23507.0
2020-12-04 13:00:00,79.75,79.82,79.65,79.66,21193.0,72.4691,72.5327,72.3782,72.3873,21193.0
2020-12-04 13:05:00,79.66,79.71,79.53,79.64,33886.0,72.3873,72.4327,72.2692,72.3691,33886.0
2020-12-04 13:10:00,79.66,79.69,79.59,79.61,18417.0,72.3873,72.4146,72.3237,72.3419,18417.0
2020-12-04 13:15:00,79.59,79.71,79.59,79.6,19028.0,72.3237,72.4327,72.3237,72.3328,19028.0
2020-12-04 13:20:00,79.62,79.67,79.55,79.65,31272.0,72.351,72.3964,72.2874,72.3782,31272.0
2020-12-04 13:25:00,79.66,79.85,79.62,79.82,27010.0,72.3873,72.56,72.351,72.5327,27010.0
2020-12-04 13:30:00,79.83,79.94,79.82,79.89,22113.0,72.5418,72.6417,72.5327,72.5963,22113.0
2020-12-04 13:35:00,79.87,79.99,79.86,79.98,63645.0,72.5781,72.6872,72.5691,72.6781,63645.0
2020-12-04 13:40:00,79.99,80.04,79.92,80.01,70010.0,72.6872,72.7326,72.6236,72.7054,70010.0
2020-12-04 13:45:00,80.04,80.42,80.04,80.42,55097.0,72.7326,73.0779,72.7326,73.0779,55097.0
2020-12-04 13:50:00,80.41,80.44,80.19,80.3,89810.0,73.0688,73.0961,72.8689,72.9689,89810.0
2020-12-04 13:55:00,80.3,80.3,80.05,80.1,57158.0,72.9689,72.9689,72.7417,72.7871,57158.0
2020-12-04 14:00:00,80.09,80.09,79.97,80.03,96263.0,72.7781,72.7781,72.669,72.7235,96263.0
2020-12-04 14:05:00,80.02,80.08,79.99,79.99,30424.0,72.7144,72.769,72.6872,72.6872,30424.0
2020-12-04 14:10:00,79.98,79.98,79.86,79.86,28621.0,72.6781,72.6781,72.5691,72.5691,28621.0
2020-12-04 14:15:00,79.88,79.94,79.8,79.9,26648.0,72.5872,72.6417,72.5145,72.6054,26648.0
2020-12-04 14:20:00,79.9,80.07,79.88,79.97,34022.0,72.6054,72.7599,72.5872,72.669,34022.0
2020-12-04 14:25:00,79.98,80.04,79.88,79.91,22270.0,72.6781,72.7326,72.5872,72.6145,22270.0
2020-12-04 14:30:00,79.91,79.98,79.87,79.95,24708.0,72.6145,72.6781,72.5781,72.6508,24708.0
2020-12-04 14:35:00,79.95,79.98,79.9,79.98,30082.0,72.6508,72.6781,72.6054,72.6781,30082.0
2020-12-04 14:40:00,79.99,80.04,79.91,80.04,20889.0,72.6872,72.7326,72.6145,72.7326,20889.0
2020-12-04 14:45:00,80.03,80.07,79.97,80.0,25106.0,72.7235,72.7599,72.669,72.6963,25106.0
2020-12-04 14:50:00,80.0,80.13,79.97,80.03,40103.0,72.6963,72.8144,72.669,72.7235,40103.0
2020-12-04 14:55:00,80.1,80.18,80.04,80.18,18429.0,72.7871,72.8598,72.7326,72.8598,18429.0
2020-12-04 15:00:00,80.2,80.24,80.11,80.14,29960.0,72.878,72.9144,72.7962,72.8235,29960.0
2020-12-04 15:05:00,80.14,80.16,80.06,80.09,23801.0,72.8235,72.8417,72.7508,72.7781,23801.0
2020-12-04 15:10:00,80.1,80.14,79.88,79.88,34835.0,72.7871,72.8235,72.5872,72.5872,34835.0
2020-12-04 15:15:00,79.86,79.96,79.77,79.93,88378.0,72.5691,72.6599,72.4873,72.6327,88378.0
2020-12-04 15:20:00,79.95,80.05,79.91,79.97,39407.0,72.6508,72.7417,72.6145,72.669,39407.0
2020-12-04 15:25:00,79.97,79.99,79.82,79.91,33205.0,72.669,72.6872,72.5327,72.6145,33205.0
2020-12-04 15:30:00,79.93,80.03,79.9,79.95,81333.0,72.6327,72.7235,72.6054,72.6508,81333.0
2020-12-04 15:35:00,79.94,79.96,79.87,79.89,42143.0,72.6417,72.6599,72.5781,72.5963,42143.0
2020-12-04 15:40:00,79.9,80.13,79.88,80.12,74880.0,72.6054,72.8144,72.5872,72.8053,74880.0
2020-12-04 15:45:00,80.11,80.12,80.03,80.07,85589.0,72.7962,72.8053,72.7235,72.7599,85589.0
2020-12-04 15:50:00,80.07,80.19,80.0,80.17,134320.0,72.7599,72.8689,72.6963,72.8507,134320.0
2020-12-04 15:55:00,80.17,80.17,80.01,80.1,281307.0,72.8507,72.8507,72.7054,72.7871,281307.0
2020-12-07 09:30:00,79.83,79.97,79.15,79.16,82189.0,72.5418,72.669,71.9239,71.933,82189.0
2020-12-07 09:35:00,79.0,79.16,78.5,78.62,27259.0,71.7876,71.933,71.3332,71.4423,27259.0
2020-12-07 09:40:00,78.55,78.55,78.25,78.36,26416.0,71.3786,71.3786,71.106,71.206,26416.0
2020-12-07 09:45:00,78.36,78.73,78.36,78.58,32539.0,71.206,71.5422,71.206,71.4059,32539.0
2020-12-07 09:50:00,78.58,78.85,78.52,78.74,31975.0,71.4059,71.6513,71.3514,71.5513,31975.0
2020-12-07 09:55:00,78.76,79.16,78.61,79.16,33850.0,71.5695,71.933,71.4332,71.933,33850.0
2020-12-07 10:00:00,79.08,79.09,78.72,78.97,23318.0,71.8603,71.8693,71.5331,71.7603,23318.0
2020-12-07 10:05:00,78.97,79.12,78.87,79.03,30755.0,71.7603,71.8966,71.6694,71.8148,30755.0
2020-12-07 10:10:00,79.06,79.27,79.05,79.18,23966.0,71.8421,72.0329,71.833,71.9511,23966.0
2020-12-07 10:15:00,79.18,79.33,79.1,79.3,38872.0,71.9511,72.0874,71.8784,72.0602,38872.0
2020-12-07 10:20:00,79.31,79.38,79.19,79.25,21156.0,72.0693,72.1329,71.9602,72.0147,21156.0
2020-12-07 10:25:00,79.26,79.37,79.25,79.33,17989.0,72.0238,72.1238,72.0147,72.0874,17989.0
2020-12-07 10:30:00,79.33,79.33,79.11,79.29,35876.0,72.0874,72.0874,71.8875,72.0511,35876.0
2020-12-07 10:35:00,79.27,79.34,79.21,79.31,44530.0,72.0329,72.0965,71.9784,72.0693,44530.0
2020-12-07 10:40:00,79.28,79.34,79.15,79.21,23873.0,72.042,72.0965,71.9239,71.9784,23873.0
2020-12-07 10:45:00,79.23,79.29,79.16,79.26,22424.0,71.9966,72.0511,71.933,72.0238,22424.0
2020-12-07 10:50:00,79.27,79.39,79.19,79.38,22801.0,72.0329,72.142,71.9602,72.1329,22801.0
2020-12-07 10:55:00,79.39,79.46,79.35,79.44,26943.0,72.142,72.2056,72.1056,72.1874,26943.0
2020-12-07 11:00:00,79.44,79.61,79.41,79.5,37469.0,72.1874,72.3419,72.1601,72.2419,37469.0
2020-12-07 11:05:00,79.48,79.49,79.25,79.29,19145.0,72.2237,72.2328,72.0147,72.0511,19145.0
2020-12-07 11:10:00,79.29,79.37,79.27,79.33,20754.0,72.0511,72.1238,72.0329,72.0874,20754.0
2020-12-07 11:15:00,79.34,79.35,79.17,79.22,23986.0,72.0965,72.1056,71.942,71.9875,23986.0
2020-12-07 11:20:00,79.2,79.35,79.19,79.32,27143.0,71.9693,72.1056,71.9602,72.0784,27143.0
2020-12-07 11:25:00,79.33,79.5,79.31,79.46,26868.0,72.0874,72.2419,72.0693,72.2056,26868.0
2020-12-07 11:30:00,79.46,79.51,79.41,79.49,19717.0,72.2056,72.251,72.1601,72.2328,19717.0
2020-12-07 11:35:00,79.46,79.51,79.38,79.4,27856.0,72.2056,72.251,72.1329,72.151,27856.0
2020-12-07 11:40:00,79.4,79.55,79.34,79.51,17453.0,72.151,72.2874,72.0965,72.251,17453.0
2020-12-07 11:45:00,79.51,79.55,79.46,79.48,23891.0,72.251,72.2874,72.2056,72.2237,23891.0
2020-12-07 11:50:00,79.47,79.47,79.26,79.3,17920.0,72.2147,72.2147,72.0238,72.0602,17920.0
2020-12-07 11:55:00,79.32,79.41,79.2,79.41,14357.0,72.0784,72.1601,71.9693,72.1601,14357.0
2020-12-07 12:00:00,79.4,79.42,79.33,79.4,25057.0,72.151,72.1692,72.0874,72.151,25057.0
2020-12-07 12:05:00,79.43,79.49,79.38,79.47,18561.0,72.1783,72.2328,72.1329,72.2147,18561.0
2020-12-07 12:10:00,79.48,79.5,79.41,79.43,19694.0,72.2237,72.2419,72.1601,72.1783,19694.0
2020-12-07 12:15:00,79.44,79.45,79.37,79.42,16050.0,72.1874,72.1965,72.1238,72.1692,16050.0
2020-12-07 12:20:00,79.43,79.44,79.26,79.27,19658.0,72.1783,72.1874,72.0238,72.0329,19658.0
2020-12-07 12:25:00,79.28,79.29,79.2,79.25,12077.0,72.042,72.0511,71.9693,72.0147,12077.0
2020-12-07 12:30:00,79.25,79.28,79.17,79.28,22624.0,72.0147,72.042,71.942,72.042,22624.0
2020-12-07 12:35:00,79.28,79.29,79.19,79.24,25940.0,72.042,72.0511,71.9602,72.0057,25940.0
2020-12-07 12:40:00,79.25,79.3,79.24,79.25,17328.0,72.0147,72.0602,72.0057,72.0147,17328.0
2020-12-07 12:45:00,79.26,79.27,79.17,79.24,26166.0,72.0238,72.0329,71.942,72.0057,26166.0
2020-12-07 12:50:00,79.23,79.27,79.2,79.21,25409.0,71.9966,72.0329,71.9693,71.9784,25409.0
2020-12-07 12:55:00,79.22,79.28,79.21,79.23,26294.0,71.9875,72.042,71.9784,71.9966,26294.0
2020-12-07 13:00:00,79.21,79.29,79.17,79.29,18497.0,71.9784,72.0511,71.942,72.0511,18497.0
2020-12-07 13:05:00,79.29,79.32,79.25,79.28,25535.0,72.0511,72.0784,72.0147,72.042,25535.0
2020-12-07 13:10:00,79.28,79.34,79.24,79.25,21747.0,72.042,72.0965,72.0057,72.0147,21747.0
2020-12-07 13:15:00,79.24,79.35,79.24,79.34,20692.0,72.0057,72.1056,72.0057,72.0965,20692.0
2020-12-07 13:20:00,79.34,79.54,79.33,79.48,29114.0,72.0965,72.2783,72.0874,72.2237,29114.0
2020-12-07 13:25:00,79.48,79.5,79.29,79.3,22189.0,72.2237,72.2419,72.0511,72.0602,22189.0
2020-12-07 13:30:00,79.3,79.45,79.25,79.42,37187.0,72.0602,72.1965,72.0147,72.1692,37187.0
2020-12-07 13:35:00,79.43,79.49,79.41,79.44,22206.0,72.1783,72.2328,72.1601,72.1874,22206.0
2020-12-07 13:40:00,79.45,79.47,79.22,79.23,30263.0,72.1965,72.2147,71.9875,71.9966,30263.0
2020-12-07 13:45:00,79.24,79.31,79.15,79.17,20204.0,72.0057,72.0693,71.9239,71.942,20204.0
2020-12-07 13:50:00,79.17,79.2,79.12,79.19,19093.0,71.942,71.9693,71.8966,71.9602,19093.0
2020-12-07 13:55:00,79.19,79.25,79.15,79.23,20801.0,71.9602,72.0147,71.9239,71.9966,20801.0
2020-12-07 14:00:00,79.23,79.27,79.13,79.21,31234.0,71.9966,72.0329,71.9057,71.9784,31234.0
2020-12-07 14:05:00,79.22,79.25,79.17,79.22,26812.0,71.9875,72.0147,71.942,71.9875,26812.0
2020-12-07 14:10:00,79.2,79.35,79.18,79.34,23353.0,71.9693,72.1056,71.9511,72.0965,23353.0
2020-12-07 14:15:00,79.34,79.37,79.24,79.34,26607.0,72.0965,72.1238,72.0057,72.0965,26607.0
2020-12-07 14:20:00,79.34,79.41,79.32,79.4,21640.0,72.0965,72.1601,72.0784,72.151,21640.0
2020-12-07 14:25:00,79.41,79.48,79.41,79.46,25519.0,72.1601,72.2237,72.1601,72.2056,25519.0
2020-12-07 14:30:00,79.46,79.47,79.29,79.3,26384.0,72.2056,72.2147,72.0511,72.0602,26384.0
2020-12-07 14:35:00,79.28,79.43,79.28,79.42,19592.0,72.042,72.1783,72.042,72.1692,19592.0
2020-12-07 14:40:00,79.43,79.53,79.43,79.53,25805.0,72.1783,72.2692,72.1783,72.2692,25805.0
2020-12-07 14:45:00,79.53,79.54,79.4,79.41,37440.0,72.2692,72.2783,72.151,72.1601,37440.0
2020-12-07 14:50:00,79.41,79.41,79.2,79.2,29153.0,72.1601,72.1601,71.9693,71.9693,29153.0
2020-12-07 14:55:00,79.18,79.2,79.01,79.02,27155.0,71.9511,71.9693,71.7967,71.8057,27155.0
2020-12-07 15:00:00,79.02,79.09,78.84,78.87,102526.0,71.8057,71.8693,71.6422,71.6694,102526.0
2020-12-07 15:05:00,78.86,78.9,78.78,78.87,34283.0,71.6603,71.6967,71.5877,71.6694,34283.0
2020-12-07 15:10:00,78.87,78.92,78.83,78.92,32982.0,71.6694,71.7149,71.6331,71.7149,32982.0
2020-12-07 15:15:00,78.92,79.12,78.92,79.08,40503.0,71.7149,71.8966,71.7149,71.8603,40503.0
2020-12-07 15:20:00,79.08,79.18,79.08,79.14,40883.0,71.8603,71.9511,71.8603,71.9148,40883.0
2020-12-07 15:25:00,79.15,79.2,79.07,79.11,37912.0,71.9239,71.9693,71.8512,71.8875,37912.0
2020-12-07 15:30:00,79.11,79.13,79.05,79.06,39851.0,71.8875,71.9057,71.833,71.8421,39851.0
2020-12-07 15:35:00,79.06,79.09,78.87,78.96,51657.0,71.8421,71.8693,71.6694,71.7512,51657.0
2020-12-07 15:40:00,78.96,78.97,78.79,78.81,58290.0,71.7512,71.7603,71.5967,71.6149,58290.0
2020-12-07 15:45:00,78.81,78.89,78.78,78.81,61356.0,71.6149,71.6876,71.5877,71.6149,61356.0
2020-12-07 15:50:00,78.8,79.14,78.79,79.13,78690.0,71.6058,71.9148,71.5967,71.9057,78690.0
2020-12-07 15:55:00,79.13,79.29,79.12,79.17,161755.0,71.9057,72.0511,71.8966,71.942,161755.0
2020-12-08 09:30:00,78.22,78.82,78.11,78.56,69274.0,71.0788,71.624,70.9788,71.3877,69274.0
2020-12-08 09:35:00,78.56,79.34,78.49,79.34,18531.0,71.3877,72.0965,71.3241,72.0965,18531.0
2020-12-08 09:40:00,79.35,79.71,79.26,79.67,16504.0,72.1056,72.4327,72.0238,72.3964,16504.0
2020-12-08 09:45:00,79.62,79.87,79.57,79.75,16969.0,72.351,72.5781,72.3055,72.4691,16969.0
2020-12-08 09:50:00,79.75,79.97,79.73,79.84,10159.0,72.4691,72.669,72.4509,72.5509,10159.0
2020-12-08 09:55:00,79.88,79.92,79.79,79.85,40947.0,72.5872,72.6236,72.5054,72.56,40947.0
2020-12-08 10:00:00,79.85,79.91,79.76,79.76,46442.0,72.56,72.6145,72.4782,72.4782,46442.0
2020-12-08 10:05:00,79.78,79.93,79.7,79.9,35429.0,72.4964,72.6327,72.4237,72.6054,35429.0
2020-12-08 10:10:00,79.9,80.29,79.89,80.14,208459.0,72.6054,72.9598,72.5963,72.8235,208459.0
2020-12-08 10:15:00,80.14,80.32,80.1,80.26,29391.0,72.8235,72.9871,72.7871,72.9325,29391.0
2020-12-08 10:20:00,80.28,80.41,80.25,80.36,18513.0,72.9507,73.0688,72.9234,73.0234,18513.0
2020-12-08 10:25:00,80.32,80.52,80.32,80.51,20516.0,72.9871,73.1688,72.9871,73.1597,20516.0
2020-12-08 10:30:00,80.51,80.72,80.41,80.67,27390.0,73.1597,73.3505,73.0688,73.3051,27390.0
2020-12-08 10:35:00,80.7,80.73,80.57,80.61,26119.0,73.3324,73.3596,73.2142,73.2506,26119.0
2020-12-08 10:40:00,80.63,80.72,80.6,80.66,26095.0,73.2688,73.3505,73.2415,73.296,26095.0
2020-12-08 10:45:00,80.65,80.73,80.62,80.67,14513.0,73.2869,73.3596,73.2597,73.3051,14513.0
2020-12-08 10:50:00,80.69,80.77,80.65,80.72,36173.0,73.3233,73.396,73.2869,73.3505,36173.0
2020-12-08 10:55:00,80.73,80.91,80.73,80.79,67206.0,73.3596,73.5232,73.3596,73.4141,67206.0
2020-12-08 11:00:00,80.8,80.94,80.8,80.93,21106.0,73.4232,73.5505,73.4232,73.5414,21106.0
2020-12-08 11:05:00,80.93,81.15,80.87,80.93,37099.0,73.5414,73.7413,73.4868,73.5414,37099.0
2020-12-08 11:10:00,80.91,81.03,80.89,80.96,14827.0,73.5232,73.6322,73.505,73.5686,14827.0
2020-12-08 11:15:00,80.95,81.03,80.87,80.95,26643.0,73.5595,73.6322,73.4868,73.5595,26643.0
2020-12-08 11:20:00,80.99,81.0,80.84,80.95,11362.0,73.5959,73.605,73.4596,73.5595,11362.0
2020-12-08 11:25:00,80.97,81.08,80.97,81.08,35954.0,73.5777,73.6777,73.5777,73.6777,35954.0
2020-12-08 11:30:00,81.05,81.1,81.0,81.03,27323.0,73.6504,73.6958,73.605,73.6322,27323.0
2020-12-08 11:35:00,81.03,81.04,80.9,80.91,69053.0,73.6322,73.6413,73.5141,73.5232,69053.0
2020-12-08 11:40:00,80.93,80.98,80.75,80.78,35761.0,73.5414,73.5868,73.3778,73.4051,35761.0
2020-12-08 11:45:00,80.78,80.93,80.77,80.82,18262.0,73.4051,73.5414,73.396,73.4414,18262.0
2020-12-08 11:50:00,80.83,80.91,80.81,80.88,18562.0,73.4505,73.5232,73.4323,73.4959,18562.0
2020-12-08 11:55:00,80.87,80.87,80.74,80.79,15341.0,73.4868,73.4868,73.3687,73.4141,15341.0
2020-12-08 12:00:00,80.8,80.85,80.68,80.72,44069.0,73.4232,73.4687,73.3142,73.3505,44069.0
2020-12-08 12:05:00,80.74,80.84,80.73,80.79,12887.0,73.3687,73.4596,73.3596,73.4141,12887.0
2020-12-08 12:10:00,80.8,80.9,80.77,80.84,18492.0,73.4232,73.5141,73.396,73.4596,18492.0
2020-12-08 12:15:00,80.85,80.98,80.8,80.98,18113.0,73.4687,73.5868,73.4232,73.5868,18113.0
2020-12-08 12:20:00,80.97,81.0,80.91,80.99,22844.0,73.5777,73.605,73.5232,73.5959,22844.0
2020-12-08 12:25:00,81.0,81.02,80.9,80.98,47146.0,73.605,73.6231,73.5141,73.5868,47146.0
2020-12-08 12:30:00,80.96,81.01,80.94,80.96,7175.0,73.5686,73.6141,73.5505,73.5686,7175.0
2020-12-08 12:35:00,80.94,80.99,80.87,80.9,29496.0,73.5505,73.5959,73.4868,73.5141,29496.0
2020-12-08 12:40:00,80.91,81.03,80.9,80.97,14092.0,73.5232,73.6322,73.5141,73.5777,14092.0
2020-12-08 12:45:00,80.93,80.98,80.9,80.95,19560.0,73.5414,73.5868,73.5141,73.5595,19560.0
2020-12-08 12:50:00,80.95,81.02,80.93,80.98,18661.0,73.5595,73.6231,73.5414,73.5868,18661.0
2020-12-08 12:55:00,80.96,80.98,80.85,80.95,19982.0,73.5686,73.5868,73.4687,73.5595,19982.0
2020-12-08 13:00:00,80.95,80.98,80.9,80.95,10601.0,73.5595,73.5868,73.5141,73.5595,10601.0
2020-12-08 13:05:00,80.98,80.98,80.87,80.93,15335.0,73.5868,73.5868,73.4868,73.5414,15335.0
2020-12-08 13:10:00,80.9,81.01,80.87,80.98,14444.0,73.5141,73.6141,73.4868,73.5868,14444.0
2020-12-08 13:15:00,81.0,81.05,80.97,81.01,21085.0,73.605,73.6504,73.5777,73.6141,21085.0
2020-12-08 13:20:00,81.02,81.04,80.95,81.0,12630.0,73.6231,73.6413,73.5595,73.605,12630.0
2020-12-08 13:25:00,80.98,81.02,80.95,80.95,11839.0,73.5868,73.6231,73.5595,73.5595,11839.0
2020-12-08 13:30:00,80.97,81.04,80.95,81.02,26519.0,73.5777,73.6413,73.5595,73.6231,26519.0
2020-12-08 13:35:00,81.01,81.06,80.95,80.97,13095.0,73.6141,73.6595,73.5595,73.5777,13095.0
2020-12-08 13:40:00,80.99,81.02,80.97,80.98,8215.0,73.5959,73.6231,73.5777,73.5868,8215.0
2020-12-08 13:45:00,80.98,81.1,80.94,81.02,27821.0,73.5868,73.6958,73.5505,73.6231,27821.0
2020-12-08 13:50:00,81.04,81.06,81.0,81.04,9836.0,73.6413,73.6595,73.605,73.6413,9836.0
2020-12-08 13:55:00,81.04,81.13,81.0,81.11,19418.0,73.6413,73.7231,73.605,73.7049,19418.0
2020-12-08 14:00:00,81.1,81.14,81.04,81.14,23540.0,73.6958,73.7322,73.6413,73.7322,23540.0
2020-12-08 14:05:00,81.13,81.13,81.07,81.13,11852.0,73.7231,73.7231,73.6686,73.7231,11852.0
2020-12-08 14:10:00,81.13,81.18,81.11,81.17,14214.0,73.7231,73.7685,73.7049,73.7595,14214.0
2020-12-08 14:15:00,81.17,81.31,81.17,81.26,43933.0,73.7595,73.8867,73.7595,73.8412,43933.0
2020-12-08 14:20:00,81.27,81.36,81.26,81.3,15570.0,73.8503,73.9321,73.8412,73.8776,15570.0
2020-12-08 14:25:00,81.31,81.48,81.29,81.47,30537.0,73.8867,74.0412,73.8685,74.0321,30537.0
2020-12-08 14:30:00,81.45,81.48,81.41,81.43,17195.0,74.0139,74.0412,73.9775,73.9957,17195.0
2020-12-08 14:35:00,81.44,81.46,81.29,81.31,46734.0,74.0048,74.023,73.8685,73.8867,46734.0
2020-12-08 14:40:00,81.3,81.39,81.29,81.39,26794.0,73.8776,73.9594,73.8685,73.9594,26794.0
2020-12-08 14:45:00,81.38,81.42,81.24,81.27,95496.0,73.9503,73.9866,73.8231,73.8503,95496.0
2020-12-08 14:50:00,81.26,81.27,80.99,81.0,64345.0,73.8412,73.8503,73.5959,73.605,64345.0
2020-12-08 14:55:00,81.01,81.08,80.98,80.99,31823.0,73.6141,73.6777,73.5868,73.5959,31823.0
2020-12-08 15:00:00,81.0,81.0,80.88,80.95,65044.0,73.605,73.605,73.4959,73.5595,65044.0
2020-12-08 15:05:00,80.95,81.09,80.9,81.0,46826.0,73.5595,73.6868,73.5141,73.605,46826.0
2020-12-08 15:10:00,81.0,81.06,80.93,81.02,64976.0,73.605,73.6595,73.5414,73.6231,64976.0
2020-12-08 15:15:00,81.04,81.05,80.93,80.96,54113.0,73.6413,73.6504,73.5414,73.5686,54113.0
2020-12-08 15:20:00,80.96,81.1,80.94,81.06,44387.0,73.5686,73.6958,73.5505,73.6595,44387.0
2020-12-08 15:25:00,81.06,81.13,81.0,81.13,46220.0,73.6595,73.7231,73.605,73.7231,46220.0
2020-12-08 15:30:00,81.13,81.23,81.11,81.15,30589.0,73.7231,73.814,73.7049,73.7413,30589.0
2020-12-08 15:35:00,81.16,81.18,81.04,81.13,35024.0,73.7504,73.7685,73.6413,73.7231,35024.0
2020-12-08 15:40:00,81.11,81.25,81.1,81.21,38899.0,73.7049,73.8321,73.6958,73.7958,38899.0
2020-12-08 15:45:00,81.22,81.28,81.2,81.25,49049.0,73.8049,73.8594,73.7867,73.8321,49049.0
2020-12-08 15:50:00,81.24,81.36,81.19,81.31,89986.0,73.8231,73.9321,73.7776,73.8867,89986.0
2020-12-08 15:55:00,81.3,81.47,81.26,81.37,228505.0,73.8776,74.0321,73.8412,73.9412,228505.0
2020-12-09 09:30:00,81.37,81.89,81.29,81.86,64149.0,73.9412,74.4137,73.8685,74.3865,64149.0
2020-12-09 09:35:00,81.85,81.87,81.58,81.58,12012.0,74.3774,74.3955,74.132,74.132,12012.0
2020-12-09 09:40:00,81.6,81.88,81.5,81.87,8634.0,74.1502,74.4046,74.0593,74.3955,8634.0
2020-12-09 09:45:00,81.89,82.0,81.72,81.78,42146.0,74.4137,74.5137,74.2592,74.3138,42146.0
2020-12-09 09:50:00,81.78,81.84,81.52,81.59,16332.0,74.3138,74.3683,74.0775,74.1411,16332.0
2020-12-09 09:55:00,81.59,81.65,81.51,81.58,32041.0,74.1411,74.1956,74.0684,74.132,32041.0
2020-12-09 10:00:00,81.59,81.75,81.45,81.59,39455.0,74.1411,74.2865,74.0139,74.1411,39455.0
2020-12-09 10:05:00,81.59,81.75,81.51,81.51,31728.0,74.1411,74.2865,74.0684,74.0684,31728.0
2020-12-09 10:10:00,81.52,81.7,81.28,81.4,19644.0,74.0775,74.2411,73.8594,73.9685,19644.0
2020-12-09 10:15:00,81.37,81.57,81.36,81.43,19585.0,73.9412,74.1229,73.9321,73.9957,19585.0
2020-12-09 10:20:00,81.45,81.48,81.3,81.3,31785.0,74.0139,74.0412,73.8776,73.8776,31785.0
2020-12-09 10:25:00,81.25,81.38,81.25,81.29,22294.0,73.8321,73.9503,73.8321,73.8685,22294.0
2020-12-09 10:30:00,81.3,81.45,81.29,81.44,91861.0,73.8776,74.0139,73.8685,74.0048,91861.0
2020-12-09 10:35:00,81.41,81.45,81.19,81.22,24112.0,73.9775,74.0139,73.7776,73.8049,24112.0
2020-12-09 10:40:00,81.23,81.31,81.16,81.25,10277.0,73.814,73.8867,73.7504,73.8321,10277.0
2020-12-09 10:45:00,81.21,81.31,81.18,81.23,17221.0,73.7958,73.8867,73.7685,73.814,17221.0
2020-12-09 10:50:00,81.23,81.34,81.19,81.34,15187.0,73.814,73.9139,73.7776,73.9139,15187.0
2020-12-09 10:55:00,81.33,81.39,81.2,81.36,24292.0,73.9048,73.9594,73.7867,73.9321,24292.0
2020-12-09 11:00:00,81.31,81.5,81.2,81.2,41037.0,73.8867,74.0593,73.7867,73.7867,41037.0
2020-12-09 11:05:00,81.22,81.41,81.17,81.35,15975.0,73.8049,73.9775,73.7595,73.923,15975.0
2020-12-09 11:10:00,81.33,81.41,81.28,81.36,15655.0,73.9048,73.9775,73.8594,73.9321,15655.0
2020-12-09 11:15:00,81.34,81.38,81.26,81.34,20751.0,73.9139,73.9503,73.8412,73.9139,20751.0
2020-12-09 11:20:00,81.34,81.36,81.25,81.34,13130.0,73.9139,73.9321,73.8321,73.9139,13130.0
2020-12-09 11:25:00,81.34,81.39,81.31,81.35,28323.0,73.9139,73.9594,73.8867,73.923,28323.0
2020-12-09 11:30:00,81.35,81.36,81.25,81.29,23386.0,73.923,73.9321,73.8321,73.8685,23386.0
2020-12-09 11:35:00,81.26,81.4,81.24,81.3,22932.0,73.8412,73.9685,73.8231,73.8776,22932.0
2020-12-09 11:40:00,81.34,81.38,81.29,81.31,17248.0,73.9139,73.9503,73.8685,73.8867,17248.0
2020-12-09 11:45:00,81.31,81.39,81.26,81.3,20820.0,73.8867,73.9594,73.8412,73.8776,20820.0
2020-12-09 11:50:00,81.31,81.38,81.27,81.37,12007.0,73.8867,73.9503,73.8503,73.9412,12007.0
2020-12-09 11:55:00,81.35,81.39,81.32,81.36,73971.0,73.923,73.9594,73.8958,73.9321,73971.0
2020-12-09 12:00:00,81.36,81.4,81.3,81.39,29984.0,73.9321,73.9685,73.8776,73.9594,29984.0
2020-12-09 12:05:00,81.39,81.61,81.39,81.61,7044.0,73.9594,74.1593,73.9594,74.1593,7044.0
2020-12-09 12:10:00,81.65,81.76,81.6,81.76,9547.0,74.1956,74.2956,74.1502,74.2956,9547.0
2020-12-09 12:15:00,81.76,81.81,81.68,81.76,5328.0,74.2956,74.341,74.2229,74.2956,5328.0
2020-12-09 12:20:00,81.74,81.75,81.64,81.73,13760.0,74.2774,74.2865,74.1865,74.2683,13760.0
2020-12-09 12:25:00,81.7,81.74,81.64,81.73,16020.0,74.2411,74.2774,74.1865,74.2683,16020.0
2020-12-09 12:30:00,81.75,81.82,81.65,81.82,34669.0,74.2865,74.3501,74.1956,74.3501,34669.0
2020-12-09 12:35:00,81.79,81.82,81.72,81.79,7185.0,74.3228,74.3501,74.2592,74.3228,7185.0
2020-12-09 12:40:00,81.8,81.86,81.74,81.81,11788.0,74.3319,74.3865,74.2774,74.341,11788.0
2020-12-09 12:45:00,81.81,81.9,81.77,81.8,35364.0,74.341,74.4228,74.3047,74.3319,35364.0
2020-12-09 12:50:00,81.8,81.87,81.58,81.65,78002.0,74.3319,74.3955,74.132,74.1956,78002.0
2020-12-09 12:55:00,81.65,81.79,81.6,81.7,72443.0,74.1956,74.3228,74.1502,74.2411,72443.0
2020-12-09 13:00:00,81.7,81.74,81.55,81.58,34228.0,74.2411,74.2774,74.1048,74.132,34228.0
2020-12-09 13:05:00,81.58,81.71,81.55,81.64,15515.0,74.132,74.2502,74.1048,74.1865,15515.0
2020-12-09 13:10:00,81.64,81.64,81.52,81.58,11446.0,74.1865,74.1865,74.0775,74.132,11446.0
2020-12-09 13:15:00,81.58,81.6,81.46,81.51,14255.0,74.132,74.1502,74.023,74.0684,14255.0
2020-12-09 13:20:00,81.51,81.53,81.4,81.42,10691.0,74.0684,74.0866,73.9685,73.9866,10691.0
2020-12-09 13:25:00,81.4,81.51,81.38,81.5,12267.0,73.9685,74.0684,73.9503,74.0593,12267.0
2020-12-09 13:30:00,81.46,81.46,81.26,81.26,12424.0,74.023,74.023,73.8412,73.8412,12424.0
2020-12-09 13:35:00,81.3,81.3,81.05,81.09,14663.0,73.8776,73.8776,73.6504,73.6868,14663.0
2020-12-09 13:40:00,81.07,81.18,80.99,81.15,24213.0,73.6686,73.7685,73.5959,73.7413,24213.0
2020-12-09 13:45:00,81.14,81.25,81.09,81.19,12082.0,73.7322,73.8321,73.6868,73.7776,12082.0
2020-12-09 13:50:00,81.17,81.25,81.08,81.09,17205.0,73.7595,73.8321,73.6777,73.6868,17205.0
2020-12-09 13:55:00,81.09,81.09,80.73,80.79,13372.0,73.6868,73.6868,73.3596,73.4141,13372.0
2020-12-09 14:00:00,80.81,81.18,80.8,81.16,16118.0,73.4323,73.7685,73.4232,73.7504,16118.0
2020-12-09 14:05:00,81.18,81.18,81.07,81.11,111603.0,73.7685,73.7685,73.6686,73.7049,111603.0
2020-12-09 14:10:00,81.11,81.15,80.99,81.15,28729.0,73.7049,73.7413,73.5959,73.7413,28729.0
2020-12-09 14:15:00,81.12,81.26,81.07,81.23,10853.0,73.714,73.8412,73.6686,73.814,10853.0
2020-12-09 14:20:00,81.23,81.52,81.21,81.52,14268.0,73.814,74.0775,73.7958,74.0775,14268.0
2020-12-09 14:25:00,81.57,81.75,81.54,81.73,16809.0,74.1229,74.2865,74.0957,74.2683,16809.0
2020-12-09 14:30:00,81.71,81.8,81.68,81.75,19782.0,74.2502,74.3319,74.2229,74.2865,19782.0
2020-12-09 14:35:00,81.8,81.83,81.71,81.81,20112.0,74.3319,74.3592,74.2502,74.341,20112.0
2020-12-09 14:40:00,81.81,81.87,81.67,81.67,24760.0,74.341,74.3955,74.2138,74.2138,24760.0
2020-12-09 14:45:00,81.67,81.9,81.67,81.81,28110.0,74.2138,74.4228,74.2138,74.341,28110.0
2020-12-09 14:50:00,81.81,81.85,81.7,81.84,27646.0,74.341,74.3774,74.2411,74.3683,27646.0
2020-12-09 14:55:00,81.83,81.93,81.77,81.9,103396.0,74.3592,74.4501,74.3047,74.4228,103396.0
2020-12-09 15:00:00,81.88,81.91,81.6,81.65,29354.0,74.4046,74.4319,74.1502,74.1956,29354.0
2020-12-09 15:05:00,81.66,81.82,81.65,81.7,20476.0,74.2047,74.3501,74.1956,74.2411,20476.0
2020-12-09 15:10:00,81.69,81.8,81.66,81.67,19019.0,74.232,74.3319,74.2047,74.2138,19019.0
2020-12-09 15:15:00,81.69,81.8,81.65,81.71,23532.0,74.232,74.3319,74.1956,74.2502,23532.0
2020-12-09 15:20:00,81.7,81.71,81.44,81.45,17492.0,74.2411,74.2502,74.0048,74.0139,17492.0
2020-12-09 15:25:00,81.43,81.53,81.4,81.48,24035.0,73.9957,74.0866,73.9685,74.0412,24035.0
2020-12-09 15:30:00,81.49,81.7,81.47,81.57,162651.0,74.0502,74.2411,74.0321,74.1229,162651.0
2020-12-09 15:35:00,81.55,81.75,81.47,81.72,51346.0,74.1048,74.2865,74.0321,74.2592,51346.0
2020-12-09 15:40:00,81.72,81.89,81.69,81.87,42128.0,74.2592,74.4137,74.232,74.3955,42128.0
2020-12-09 15:45:00,81.85,81.95,81.64,81.64,56079.0,74.3774,74.4682,74.1865,74.1865,56079.0
2020-12-09 15:50:00,81.59,81.91,81.58,81.89,79279.0,74.1411,74.4319,74.132,74.4137,79279.0
2020-12-09 15:55:00,81.88,81.99,81.6,81.6,277581.0,74.4046,74.5046,74.1502,74.1502,277581.0
2020-12-10 09:30:00,81.35,81.61,80.75,81.14,71586.0,73.923,74.1593,73.3778,73.7322,71586.0
2020-12-10 09:35:00,81.23,81.63,81.08,81.59,27765.0,73.814,74.1775,73.6777,74.1411,27765.0
2020-12-10 09:40:00,81.68,81.84,81.49,81.5,15967.0,74.2229,74.3683,74.0502,74.0593,15967.0
2020-12-10 09:45:00,81.55,81.61,81.25,81.47,18091.0,74.1048,74.1593,73.8321,74.0321,18091.0
2020-12-10 09:50:00,81.47,81.58,81.42,81.53,19379.0,74.0321,74.132,73.9866,74.0866,19379.0
2020-12-10 09:55:00,81.53,81.75,81.51,81.65,17834.0,74.0866,74.2865,74.0684,74.1956,17834.0
2020-12-10 10:00:00,81.63,81.63,81.42,81.49,19199.0,74.1775,74.1775,73.9866,74.0502,19199.0
2020-12-10 10:05:00,81.53,81.7,81.37,81.55,14327.0,74.0866,74.2411,73.9412,74.1048,14327.0
2020-12-10 10:10:00,81.54,81.66,81.46,81.48,13155.0,74.0957,74.2047,74.023,74.0412,13155.0
2020-12-10 10:15:00,81.48,81.55,81.35,81.41,15520.0,74.0412,74.1048,73.923,73.9775,15520.0
2020-12-10 10:20:00,81.43,81.55,81.38,81.46,12071.0,73.9957,74.1048,73.9503,74.023,12071.0
2020-12-10 10:25:00,81.43,81.49,81.33,81.49,21543.0,73.9957,74.0502,73.9048,74.0502,21543.0
2020-12-10 10:30:00,81.47,81.47,81.1,81.1,18884.0,74.0321,74.0321,73.6958,73.6958,18884.0
2020-12-10 10:35:00,81.1,81.31,81.1,81.2,19709.0,73.6958,73.8867,73.6958,73.7867,19709.0
2020-12-10 10:40:00,81.2,81.24,81.06,81.08,13862.0,73.7867,73.8231,73.6595,73.6777,13862.0
2020-12-10 10:45:00,81.12,81.15,81.0,81.09,9187.0,73.714,73.7413,73.605,73.6868,9187.0
2020-12-10 10:50:00,81.11,81.44,81.09,81.42,32954.0,73.7049,74.0048,73.6868,73.9866,32954.0
2020-12-10 10:55:00,81.42,81.44,81.21,81.28,36832.0,73.9866,74.0048,73.7958,73.8594,36832.0
2020-12-10 11:00:00,81.3,81.31,81.1,81.2,9731.0,73.8776,73.8867,73.6958,73.7867,9731.0
2020-12-10 11:05:00,81.17,81.18,81.01,81.02,8193.0,73.7595,73.7685,73.6141,73.6231,8193.0
2020-12-10 11:10:00,81.04,81.15,81.0,81.0,11784.0,73.6413,73.7413,73.605,73.605,11784.0
2020-12-10 11:15:00,81.02,81.03,80.92,81.02,15673.0,73.6231,73.6322,73.5323,73.6231,15673.0
2020-12-10 11:20:00,81.02,81.05,80.92,80.99,43090.0,73.6231,73.6504,73.5323,73.5959,43090.0
2020-12-10 11:25:00,81.02,81.13,80.93,81.12,21575.0,73.6231,73.7231,73.5414,73.714,21575.0
2020-12-10 11:30:00,81.12,81.13,81.01,81.08,45074.0,73.714,73.7231,73.6141,73.6777,45074.0
2020-12-10 11:35:00,81.1,81.19,81.03,81.12,9374.0,73.6958,73.7776,73.6322,73.714,9374.0
2020-12-10 11:40:00,81.12,81.18,81.11,81.16,12361.0,73.714,73.7685,73.7049,73.7504,12361.0
2020-12-10 11:45:00,81.16,81.25,81.08,81.22,14086.0,73.7504,73.8321,73.6777,73.8049,14086.0
2020-12-10 11:50:00,81.19,81.21,81.09,81.18,14551.0,73.7776,73.7958,73.6868,73.7685,14551.0
2020-12-10 11:55:00,81.17,81.26,81.13,81.18,15955.0,73.7595,73.8412,73.7231,73.7685,15955.0
2020-12-10 12:00:00,81.15,81.25,81.15,81.23,15095.0,73.7413,73.8321,73.7413,73.814,15095.0
2020-12-10 12:05:00,81.21,81.3,81.11,81.3,10089.0,73.7958,73.8776,73.7049,73.8776,10089.0
2020-12-10 12:10:00,81.3,81.32,81.22,81.28,10941.0,73.8776,73.8958,73.8049,73.8594,10941.0
2020-12-10 12:15:00,81.24,81.35,81.24,81.29,7739.0,73.8231,73.923,73.8231,73.8685,7739.0
2020-12-10 12:20:00,81.29,81.29,81.17,81.2,12617.0,73.8685,73.8685,73.7595,73.7867,12617.0
2020-12-10 12:25:00,81.2,81.23,81.12,81.2,6671.0,73.7867,73.814,73.714,73.7867,6671.0
2020-12-10 12:30:00,81.18,81.3,81.18,81.25,5793.0,73.7685,73.8776,73.7685,73.8321,5793.0
2020-12-10 12:35:00,81.23,81.29,81.18,81.24,5411.0,73.814,73.8685,73.7685,73.8231,5411.0
2020-12-10 12:40:00,81.22,81.28,81.14,81.15,13339.0,73.8049,73.8594,73.7322,73.7413,13339.0
2020-12-10 12:45:00,81.11,81.24,81.11,81.18,7456.0,73.7049,73.8231,73.7049,73.7685,7456.0
2020-12-10 12:50:00,81.19,81.19,81.04,81.1,7448.0,73.7776,73.7776,73.6413,73.6958,7448.0
2020-12-10 12:55:00,81.08,81.19,81.04,81.18,4959.0,73.6777,73.7776,73.6413,73.7685,4959.0
2020-12-10 13:00:00,81.15,81.16,80.99,81.09,10727.0,73.7413,73.7504,73.5959,73.6868,10727.0
2020-12-10 13:05:00,81.1,81.22,81.07,81.2,4565.0,73.6958,73.8049,73.6686,73.7867,4565.0
2020-12-10 13:10:00,81.21,81.25,81.16,81.22,14689.0,73.7958,73.8321,73.7504,73.8049,14689.0
2020-12-10 13:15:00,81.25,81.26,81.07,81.19,17069.0,73.8321,73.8412,73.6686,73.7776,17069.0
2020-12-10 13:20:00,81.22,81.24,81.16,81.16,5013.0,73.8049,73.8231,73.7504,73.7504,5013.0
2020-12-10 13:25:00,81.15,81.22,81.09,81.09,6614.0,73.7413,73.8049,73.6868,73.6868,6614.0
2020-12-10 13:30:00,81.12,81.12,80.94,81.0,4971.0,73.714,73.714,73.5505,73.605,4971.0
2020-12-10 13:35:00,81.01,81.12,80.92,81.12,9135.0,73.6141,73.714,73.5323,73.714,9135.0
2020-12-10 13:40:00,81.07,81.12,81.0,81.04,7220.0,73.6686,73.714,73.605,73.6413,7220.0
2020-12-10 13:45:00,81.11,81.11,81.0,81.05,6797.0,73.7049,73.7049,73.605,73.6504,6797.0
2020-12-10 13:50:00,81.08,81.08,80.95,80.96,8127.0,73.6777,73.6777,73.5595,73.5686,8127.0
2020-12-10 13:55:00,80.95,80.96,80.8,80.9,8510.0,73.5595,73.5686,73.4232,73.5141,8510.0
2020-12-10 14:00:00,80.93,80.95,80.82,80.83,7142.0,73.5414,73.5595,73.4414,73.4505,7142.0
2020-12-10 14:05:00,80.76,80.88,80.76,80.83,16822.0,73.3869,73.4959,73.3869,73.4505,16822.0
2020-12-10 14:10:00,80.83,80.86,80.7,80.77,53605.0,73.4505,73.4778,73.3324,73.396,53605.0
2020-12-10 14:15:00,80.76,80.92,80.64,80.87,40355.0,73.3869,73.5323,73.2778,73.4868,40355.0
2020-12-10 14:20:00,80.89,80.93,80.8,80.89,46778.0,73.505,73.5414,73.4232,73.505,46778.0
2020-12-10 14:25:00,80.93,81.03,80.93,80.99,12636.0,73.5414,73.6322,73.5414,73.5959,12636.0
2020-12-10 14:30:00,80.97,81.1,80.97,81.08,26044.0,73.5777,73.6958,73.5777,73.6777,26044.0
2020-12-10 14:35:00,81.07,81.14,81.02,81.09,12121.0,73.6686,73.7322,73.6231,73.6868,12121.0
2020-12-10 14:40:00,81.08,81.08,80.95,80.95,12079.0,73.6777,73.6777,73.5595,73.5595,12079.0
2020-12-10 14:45:00,80.95,81.09,80.95,81.09,7481.0,73.5595,73.6868,73.5595,73.6868,7481.0
2020-12-10 14:50:00,81.08,81.1,80.89,80.94,14056.0,73.6777,73.6958,73.505,73.5505,14056.0
2020-12-10 14:55:00,80.92,80.98,80.81,80.88,8110.0,73.5323,73.5868,73.4323,73.4959,8110.0
2020-12-10 15:00:00,80.92,81.08,80.88,81.03,11594.0,73.5323,73.6777,73.4959,73.6322,11594.0
2020-12-10 15:05:00,81.03,81.08,80.99,80.99,27082.0,73.6322,73.6777,73.5959,73.5959,27082.0
2020-12-10 15:10:00,81.0,81.2,80.99,81.15,9790.0,73.605,73.7867,73.5959,73.7413,9790.0
2020-12-10 15:15:00,81.16,81.27,81.16,81.2,16540.0,73.7504,73.8503,73.7504,73.7867,16540.0
2020-12-10 15:20:00,81.18,81.28,81.18,81.2,70139.0,73.7685,73.8594,73.7685,73.7867,70139.0
2020-12-10 15:25:00,81.21,81.21,81.11,81.16,9421.0,73.7958,73.7958,73.7049,73.7504,9421.0
2020-12-10 15:30:00,81.17,81.25,81.1,81.14,20943.0,73.7595,73.8321,73.6958,73.7322,20943.0
2020-12-10 15:35:00,81.1,81.15,81.04,81.13,43939.0,73.6958,73.7413,73.6413,73.7231,43939.0
2020-12-10 15:40:00,81.13,81.24,81.12,81.21,19826.0,73.7231,73.8231,73.714,73.7958,19826.0
2020-12-10 15:45:00,81.19,81.33,81.19,81.23,27001.0,73.7776,73.9048,73.7776,73.814,27001.0
2020-12-10 15:50:00,81.23,81.45,81.23,81.45,45279.0,73.814,74.0139,73.814,74.0139,45279.0
2020-12-10 15:55:00,81.46,81.46,81.32,81.35,112333.0,74.023,74.023,73.8958,73.923,112333.0
2020-12-11 09:30:00,80.59,81.17,80.5,80.98,82012.0,73.2324,73.7595,73.1506,73.5868,82012.0
2020-12-11 09:35:00,81.1,81.26,80.77,81.26,77798.0,73.6958,73.8412,73.396,73.8412,77798.0
2020-12-11 09:40:00,81.26,81.5,81.19,81.4,28361.0,73.8412,74.0593,73.7776,73.9685,28361.0
2020-12-11 09:45:00,81.46,81.62,81.34,81.41,45280.0,74.023,74.1684,73.9139,73.9775,45280.0
2020-12-11 09:50:00,81.39,81.53,81.32,81.53,44603.0,73.9594,74.0866,73.8958,74.0866,44603.0
2020-12-11 09:55:00,81.53,81.66,81.33,81.5,25069.0,74.0866,74.2047,73.9048,74.0593,25069.0
2020-12-11 10:00:00,81.56,81.98,81.38,81.79,57408.0,74.1138,74.4955,73.9503,74.3228,57408.0
2020-12-11 10:05:00,81.81,81.95,81.77,81.89,54342.0,74.341,74.4682,74.3047,74.4137,54342.0
2020-12-11 10:10:00,81.88,81.91,81.79,81.88,72174.0,74.4046,74.4319,74.3228,74.4046,72174.0
2020-12-11 10:15:00,81.89,81.94,81.82,81.93,24500.0,74.4137,74.4592,74.3501,74.4501,24500.0
2020-12-11 10:20:00,81.91,81.94,81.7,81.77,20749.0,74.4319,74.4592,74.2411,74.3047,20749.0
2020-12-11 10:25:00,81.77,81.83,81.68,81.73,19070.0,74.3047,74.3592,74.2229,74.2683,19070.0
2020-12-11 10:30:00,81.73,81.83,81.7,81.8,25488.0,74.2683,74.3592,74.2411,74.3319,25488.0
2020-12-11 10:35:00,81.78,81.82,81.75,81.79,47574.0,74.3138,74.3501,74.2865,74.3228,47574.0
2020-12-11 10:40:00,81.79,81.86,81.76,81.78,16495.0,74.3228,74.3865,74.2956,74.3138,16495.0
2020-12-11 10:45:00,81.78,81.83,81.73,81.78,18285.0,74.3138,74.3592,74.2683,74.3138,18285.0
2020-12-11 10:50:00,81.74,81.74,81.51,81.56,7325.0,74.2774,74.2774,74.0684,74.1138,7325.0
2020-12-11 10:55:00,81.55,81.66,81.48,81.65,24663.0,74.1048,74.2047,74.0412,74.1956,24663.0
2020-12-11 11:00:00,81.65,81.77,81.64,81.7,75139.0,74.1956,74.3047,74.1865,74.2411,75139.0
2020-12-11 11:05:00,81.68,81.75,81.65,81.72,48153.0,74.2229,74.2865,74.1956,74.2592,48153.0
2020-12-11 11:10:00,81.73,81.76,81.7,81.73,8394.0,74.2683,74.2956,74.2411,74.2683,8394.0
2020-12-11 11:15:00,81.72,81.81,81.71,81.79,8656.0,74.2592,74.341,74.2502,74.3228,8656.0
2020-12-11 11:20:00,81.77,81.83,81.73,81.78,9700.0,74.3047,74.3592,74.2683,74.3138,9700.0
2020-12-11 11:25:00,81.8,81.86,81.74,81.83,46620.0,74.3319,74.3865,74.2774,74.3592,46620.0
2020-12-11 11:30:00,81.85,81.89,81.81,81.83,11518.0,74.3774,74.4137,74.341,74.3592,11518.0
2020-12-11 11:35:00,81.83,81.84,81.67,81.68,53684.0,74.3592,74.3683,74.2138,74.2229,53684.0
2020-12-11 11:40:00,81.68,81.81,81.56,81.65,35482.0,74.2229,74.341,74.1138,74.1956,35482.0
2020-12-11 11:45:00,81.65,81.65,81.55,81.63,8423.0,74.1956,74.1956,74.1048,74.1775,8423.0
2020-12-11 11:50:00,81.63,81.75,81.62,81.69,5957.0,74.1775,74.2865,74.1684,74.232,5957.0
2020-12-11 11:55:00,81.67,81.78,81.65,81.78,17863.0,74.2138,74.3138,74.1956,74.3138,17863.0
2020-12-11 12:00:00,81.77,81.83,81.69,81.7,49111.0,74.3047,74.3592,74.232,74.2411,49111.0
2020-12-11 12:05:00,81.7,81.8,81.68,81.73,80688.0,74.2411,74.3319,74.2229,74.2683,80688.0
2020-12-11 12:10:00,81.71,81.71,81.35,81.39,12207.0,74.2502,74.2502,73.923,73.9594,12207.0
2020-12-11 12:15:00,81.42,81.53,81.35,81.36,32077.0,73.9866,74.0866,73.923,73.9321,32077.0
2020-12-11 12:20:00,81.36,81.5,81.31,81.46,15794.0,73.9321,74.0593,73.8867,74.023,15794.0
2020-12-11 12:25:00,81.45,81.5,81.42,81.49,34725.0,74.0139,74.0593,73.9866,74.0502,34725.0
2020-12-11 12:30:00,81.49,81.49,81.3,81.31,8089.0,74.0502,74.0502,73.8776,73.8867,8089.0
2020-12-11 12:35:00,81.31,81.34,81.25,81.25,22552.0,73.8867,73.9139,73.8321,73.8321,22552.0
2020-12-11 12:40:00,81.24,81.42,81.23,81.41,27121.0,73.8231,73.9866,73.814,73.9775,27121.0
2020-12-11 12:45:00,81.39,81.46,81.35,81.46,13196.0,73.9594,74.023,73.923,74.023,13196.0
2020-12-11 12:50:00,81.52,81.58,81.45,81.51,10505.0,74.0775,74.132,74.0139,74.0684,10505.0
2020-12-11 12:55:00,81.53,81.63,81.47,81.63,8647.0,74.0866,74.1775,74.0321,74.1775,8647.0
2020-12-11 13:00:00,81.62,81.64,81.46,81.49,12650.0,74.1684,74.1865,74.023,74.0502,12650.0
2020-12-11 13:05:00,81.48,81.49,81.35,81.41,15294.0,74.0412,74.0502,73.923,73.9775,15294.0
2020-12-11 13:10:00,81.4,81.47,81.37,81.41,33527.0,73.9685,74.0321,73.9412,73.9775,33527.0
2020-12-11 13:15:00,81.43,81.56,81.37,81.49,163811.0,73.9957,74.1138,73.9412,74.0502,163811.0
2020-12-11 13:20:00,81.5,81.53,81.43,81.43,8875.0,74.0593,74.0866,73.9957,73.9957,8875.0
2020-12-11 13:25:00,81.44,81.6,81.44,81.6,11620.0,74.0048,74.1502,74.0048,74.1502,11620.0
2020-12-11 13:30:00,81.56,81.77,81.55,81.77,53998.0,74.1138,74.3047,74.1048,74.3047,53998.0
2020-12-11 13:35:00,81.79,81.84,81.74,81.81,31792.0,74.3228,74.3683,74.2774,74.341,31792.0
2020-12-11 13:40:00,81.82,82.0,81.78,81.84,28619.0,74.3501,74.5137,74.3138,74.3683,28619.0
2020-12-11 13:45:00,81.8,81.92,81.8,81.84,15226.0,74.3319,74.441,74.3319,74.3683,15226.0
2020-12-11 13:50:00,81.83,82.0,81.8,81.96,60699.0,74.3592,74.5137,74.3319,74.4773,60699.0
2020-12-11 13:55:00,81.95,82.04,81.95,82.03,43577.0,74.4682,74.55,74.4682,74.5409,43577.0
2020-12-11 14:00:00,82.05,82.11,81.95,81.99,15681.0,74.5591,74.6136,74.4682,74.5046,15681.0
2020-12-11 14:05:00,82.0,82.08,81.93,81.94,10211.0,74.5137,74.5864,74.4501,74.4592,10211.0
2020-12-11 14:10:00,81.93,81.93,81.81,81.82,20717.0,74.4501,74.4501,74.341,74.3501,20717.0
2020-12-11 14:15:00,81.81,81.91,81.81,81.87,16063.0,74.341,74.4319,74.341,74.3955,16063.0
2020-12-11 14:20:00,81.86,81.95,81.83,81.87,24333.0,74.3865,74.4682,74.3592,74.3955,24333.0
2020-12-11 14:25:00,81.89,81.98,81.83,81.98,108136.0,74.4137,74.4955,74.3592,74.4955,108136.0
2020-12-11 14:30:00,81.98,82.17,81.98,82.16,16880.0,74.4955,74.6682,74.4955,74.6591,16880.0
2020-12-11 14:35:00,82.16,82.26,82.13,82.25,28412.0,74.6591,74.7499,74.6318,74.7409,28412.0
2020-12-11 14:40:00,82.26,82.39,82.2,82.36,23777.0,74.7499,74.8681,74.6954,74.8408,23777.0
2020-12-11 14:45:00,82.35,82.41,82.3,82.41,36602.0,74.8317,74.8862,74.7863,74.8862,36602.0
2020-12-11 14:50:00,82.4,82.4,82.22,82.23,25489.0,74.8772,74.8772,74.7136,74.7227,25489.0
2020-12-11 14:55:00,82.23,82.34,82.22,82.27,14224.0,74.7227,74.8226,74.7136,74.759,14224.0
2020-12-11 15:00:00,82.3,82.31,82.16,82.18,10280.0,74.7863,74.7954,74.6591,74.6772,10280.0
2020-12-11 15:05:00,82.16,82.23,82.13,82.23,25582.0,74.6591,74.7227,74.6318,74.7227,25582.0
2020-12-11 15:10:00,82.25,82.4,82.25,82.4,11434.0,74.7409,74.8772,74.7409,74.8772,11434.0
2020-12-11 15:15:00,82.38,82.65,82.37,82.6,26769.0,74.859,75.1043,74.8499,75.0589,26769.0
2020-12-11 15:20:00,82.6,82.64,82.4,82.41,16831.0,75.0589,75.0952,74.8772,74.8862,16831.0
2020-12-11 15:25:00,82.4,82.44,82.37,82.4,36300.0,74.8772,74.9135,74.8499,74.8772,36300.0
2020-12-11 15:30:00,82.41,82.43,82.26,82.3,29047.0,74.8862,74.9044,74.7499,74.7863,29047.0
2020-12-11 15:35:00,82.29,82.41,82.26,82.38,36355.0,74.7772,74.8862,74.7499,74.859,36355.0
2020-12-11 15:40:00,82.37,82.59,82.37,82.44,61492.0,74.8499,75.0498,74.8499,74.9135,61492.0
2020-12-11 15:45:00,82.45,82.47,82.33,82.4,46975.0,74.9226,74.9408,74.8135,74.8772,46975.0
2020-12-11 15:50:00,82.41,82.44,82.24,82.29,84841.0,74.8862,74.9135,74.7318,74.7772,84841.0
2020-12-11 15:55:00,82.3,82.46,82.3,82.43,145078.0,74.7863,74.9317,74.7863,74.9044,145078.0
2020-12-14 09:30:00,82.82,82.93,82.51,82.77,65830.0,75.2588,75.3588,74.9771,75.2134,65830.0
2020-12-14 09:35:00,82.69,82.95,82.37,82.93,23399.0,75.1407,75.3769,74.8499,75.3588,23399.0
2020-12-14 09:40:00,82.95,83.14,82.85,83.0,22981.0,75.3769,75.5496,75.2861,75.4224,22981.0
2020-12-14 09:45:00,82.98,83.0,82.77,82.86,10880.0,75.4042,75.4224,75.2134,75.2952,10880.0
2020-12-14 09:50:00,82.92,82.97,82.57,82.61,19403.0,75.3497,75.3951,75.0316,75.068,19403.0
2020-12-14 09:55:00,82.6,82.63,82.3,82.34,19867.0,75.0589,75.0862,74.7863,74.8226,19867.0
2020-12-14 10:00:00,82.34,82.42,82.26,82.26,22000.0,74.8226,74.8953,74.7499,74.7499,22000.0
2020-12-14 10:05:00,82.25,82.57,82.21,82.55,52286.0,74.7409,75.0316,74.7045,75.0135,52286.0
2020-12-14 10:10:00,82.56,82.66,82.37,82.4,11173.0,75.0226,75.1134,74.8499,74.8772,11173.0
2020-12-14 10:15:00,82.4,82.49,82.33,82.34,10156.0,74.8772,74.9589,74.8135,74.8226,10156.0
2020-12-14 10:20:00,82.35,82.38,82.03,82.11,11837.0,74.8317,74.859,74.5409,74.6136,11837.0
2020-12-14 10:25:00,82.03,82.15,82.02,82.13,9913.0,74.5409,74.65,74.5319,74.6318,9913.0
2020-12-14 10:30:00,82.14,82.16,82.03,82.07,11607.0,74.6409,74.6591,74.5409,74.5773,11607.0
2020-12-14 10:35:00,82.04,82.09,81.91,81.92,14723.0,74.55,74.5955,74.4319,74.441,14723.0
2020-12-14 10:40:00,81.94,82.12,81.82,82.12,14490.0,74.4592,74.6227,74.3501,74.6227,14490.0
2020-12-14 10:45:00,82.14,82.14,81.7,81.7,16526.0,74.6409,74.6409,74.2411,74.2411,16526.0
2020-12-14 10:50:00,81.66,81.72,81.62,81.69,11082.0,74.2047,74.2592,74.1684,74.232,11082.0
2020-12-14 10:55:00,81.65,81.78,81.41,81.44,11423.0,74.1956,74.3138,73.9775,74.0048,11423.0
2020-12-14 11:00:00,81.44,81.54,81.37,81.47,12666.0,74.0048,74.0957,73.9412,74.0321,12666.0
2020-12-14 11:05:00,81.48,81.61,81.4,81.44,9974.0,74.0412,74.1593,73.9685,74.0048,9974.0
2020-12-14 11:10:00,81.44,81.59,81.43,81.57,9036.0,74.0048,74.1411,73.9957,74.1229,9036.0
2020-12-14 11:15:00,81.56,81.77,81.56,81.71,11848.0,74.1138,74.3047,74.1138,74.2502,11848.0
2020-12-14 11:20:00,81.7,81.81,81.68,81.74,9324.0,74.2411,74.341,74.2229,74.2774,9324.0
2020-12-14 11:25:00,81.76,81.78,81.6,81.63,9390.0,74.2956,74.3138,74.1502,74.1775,9390.0
2020-12-14 11:30:00,81.63,81.68,81.31,81.44,20074.0,74.1775,74.2229,73.8867,74.0048,20074.0
2020-12-14 11:35:00,81.42,81.56,81.36,81.42,48228.0,73.9866,74.1138,73.9321,73.9866,48228.0
2020-12-14 11:40:00,81.43,81.46,81.25,81.31,16917.0,73.9957,74.023,73.8321,73.8867,16917.0
2020-12-14 11:45:00,81.33,81.57,81.33,81.51,17053.0,73.9048,74.1229,73.9048,74.0684,17053.0
2020-12-14 11:50:00,81.51,81.56,81.43,81.56,8669.0,74.0684,74.1138,73.9957,74.1138,8669.0
2020-12-14 11:55:00,81.53,81.58,81.48,81.52,16844.0,74.0866,74.132,74.0412,74.0775,16844.0
2020-12-14 12:00:00,81.57,81.57,81.46,81.55,7733.0,74.1229,74.1229,74.023,74.1048,7733.0
2020-12-14 12:05:00,81.53,81.59,81.5,81.53,10131.0,74.0866,74.1411,74.0593,74.0866,10131.0
2020-12-14 12:10:00,81.56,81.64,81.52,81.56,42923.0,74.1138,74.1865,74.0775,74.1138,42923.0
2020-12-14 12:15:00,81.56,81.72,81.51,81.62,14030.0,74.1138,74.2592,74.0684,74.1684,14030.0
2020-12-14 12:20:00,81.64,81.72,81.64,81.64,11276.0,74.1865,74.2592,74.1865,74.1865,11276.0
2020-12-14 12:25:00,81.64,81.71,81.61,81.67,7029.0,74.1865,74.2502,74.1593,74.2138,7029.0
2020-12-14 12:30:00,81.67,81.7,81.53,81.64,16788.0,74.2138,74.2411,74.0866,74.1865,16788.0
2020-12-14 12:35:00,81.63,81.63,81.53,81.53,6722.0,74.1775,74.1775,74.0866,74.0866,6722.0
2020-12-14 12:40:00,81.57,81.59,81.36,81.47,14928.0,74.1229,74.1411,73.9321,74.0321,14928.0
2020-12-14 12:45:00,81.47,81.5,81.36,81.39,5151.0,74.0321,74.0593,73.9321,73.9594,5151.0
2020-12-14 12:50:00,81.39,81.58,81.39,81.58,11578.0,73.9594,74.132,73.9594,74.132,11578.0
2020-12-14 12:55:00,81.55,81.57,81.5,81.52,5483.0,74.1048,74.1229,74.0593,74.0775,5483.0
2020-12-14 13:00:00,81.52,81.7,81.52,81.66,17478.0,74.0775,74.2411,74.0775,74.2047,17478.0
2020-12-14 13:05:00,81.64,81.65,81.44,81.5,10215.0,74.1865,74.1956,74.0048,74.0593,10215.0
2020-12-14 13:10:00,81.5,81.6,81.48,81.54,7340.0,74.0593,74.1502,74.0412,74.0957,7340.0
2020-12-14 13:15:00,81.5,81.53,81.43,81.45,6417.0,74.0593,74.0866,73.9957,74.0139,6417.0
2020-12-14 13:20:00,81.47,81.48,81.29,81.35,10930.0,74.0321,74.0412,73.8685,73.923,10930.0
2020-12-14 13:25:00,81.35,81.45,81.35,81.41,8756.0,73.923,74.0139,73.923,73.9775,8756.0
2020-12-14 13:30:00,81.44,81.62,81.41,81.61,7076.0,74.0048,74.1684,73.9775,74.1593,7076.0
2020-12-14 13:35:00,81.59,81.64,81.56,81.56,9696.0,74.1411,74.1865,74.1138,74.1138,9696.0
2020-12-14 13:40:00,81.58,81.63,81.55,81.56,5788.0,74.132,74.1775,74.1048,74.1138,5788.0
2020-12-14 13:45:00,81.55,81.56,81.41,81.43,13623.0,74.1048,74.1138,73.9775,73.9957,13623.0
2020-12-14 13:50:00,81.44,81.52,81.39,81.52,8088.0,74.0048,74.0775,73.9594,74.0775,8088.0
2020-12-14 13:55:00,81.5,81.55,81.3,81.36,20468.0,74.0593,74.1048,73.8776,73.9321,20468.0
2020-12-14 14:00:00,81.37,81.46,81.35,81.38,9879.0,73.9412,74.023,73.923,73.9503,9879.0
2020-12-14 14:05:00,81.4,81.42,81.33,81.33,11361.0,73.9685,73.9866,73.9048,73.9048,11361.0
2020-12-14 14:10:00,81.33,81.36,81.22,81.23,13534.0,73.9048,73.9321,73.8049,73.814,13534.0
2020-12-14 14:15:00,81.23,81.25,81.11,81.25,22329.0,73.814,73.8321,73.7049,73.8321,22329.0
2020-12-14 14:20:00,81.23,81.29,81.14,81.17,16515.0,73.814,73.8685,73.7322,73.7595,16515.0
2020-12-14 14:25:00,81.16,81.18,81.05,81.14,14015.0,73.7504,73.7685,73.6504,73.7322,14015.0
2020-12-14 14:30:00,81.12,81.13,81.01,81.02,11277.0,73.714,73.7231,73.6141,73.6231,11277.0
2020-12-14 14:35:00,81.05,81.08,80.9,80.95,15074.0,73.6504,73.6777,73.5141,73.5595,15074.0
2020-12-14 14:40:00,80.97,81.06,80.95,81.06,13081.0,73.5777,73.6595,73.5595,73.6595,13081.0
2020-12-14 14:45:00,81.05,81.11,81.0,81.09,13261.0,73.6504,73.7049,73.605,73.6868,13261.0
2020-12-14 14:50:00,81.12,81.13,81.05,81.11,13549.0,73.714,73.7231,73.6504,73.7049,13549.0
2020-12-14 14:55:00,81.1,81.17,81.05,81.06,16784.0,73.6958,73.7595,73.6504,73.6595,16784.0
2020-12-14 15:00:00,81.04,81.09,81.02,81.06,14464.0,73.6413,73.6868,73.6231,73.6595,14464.0
2020-12-14 15:05:00,81.07,81.15,80.99,81.0,13996.0,73.6686,73.7413,73.5959,73.605,13996.0
2020-12-14 15:10:00,81.01,81.14,81.01,81.08,20917.0,73.6141,73.7322,73.6141,73.6777,20917.0
2020-12-14 15:15:00,81.05,81.09,80.95,80.98,23810.0,73.6504,73.6868,73.5595,73.5868,23810.0
2020-12-14 15:20:00,80.98,81.01,80.94,81.01,18205.0,73.5868,73.6141,73.5505,73.6141,18205.0
2020-12-14 15:25:00,81.01,81.05,80.94,80.98,43200.0,73.6141,73.6504,73.5505,73.5868,43200.0
2020-12-14 15:30:00,80.97,81.01,80.68,80.75,27263.0,73.5777,73.6141,73.3142,73.3778,27263.0
2020-12-14 15:35:00,80.73,80.8,80.61,80.64,37441.0,73.3596,73.4232,73.2506,73.2778,37441.0
2020-12-14 15:40:00,80.64,80.69,80.6,80.66,24378.0,73.2778,73.3233,73.2415,73.296,24378.0
2020-12-14 15:45:00,80.66,80.83,80.61,80.76,39167.0,73.296,73.4505,73.2506,73.3869,39167.0
2020-12-14 15:50:00,80.76,80.78,80.63,80.7,53603.0,73.3869,73.4051,73.2688,73.3324,53603.0
2020-12-14 15:55:00,80.71,80.71,80.32,80.33,167219.0,73.3414,73.3414,72.9871,72.9961,167219.0
2020-12-15 09:30:00,82.75,82.75,82.21,82.4,118468.0,75.1952,75.1952,74.7045,74.8772,118468.0
2020-12-15 09:35:00,82.42,82.74,82.28,82.42,35794.0,74.8953,75.1861,74.7681,74.8953,35794.0
2020-12-15 09:40:00,82.34,82.38,81.89,82.02,38951.0,74.8226,74.859,74.4137,74.5319,38951.0
2020-12-15 09:45:00,82.02,82.06,81.73,81.77,32866.0,74.5319,74.5682,74.2683,74.3047,32866.0
2020-12-15 09:50:00,81.75,81.82,81.49,81.72,33505.0,74.2865,74.3501,74.0502,74.2592,33505.0
2020-12-15 09:55:00,81.64,81.69,81.34,81.42,58026.0,74.1865,74.232,73.9139,73.9866,58026.0
2020-12-15 10:00:00,81.39,81.44,81.06,81.09,29134.0,73.9594,74.0048,73.6595,73.6868,29134.0
2020-12-15 10:05:00,81.09,81.39,81.08,81.16,26106.0,73.6868,73.9594,73.6777,73.7504,26106.0
2020-12-15 10:10:00,81.16,81.57,81.14,81.47,17342.0,73.7504,74.1229,73.7322,74.0321,17342.0
2020-12-15 10:15:00,81.43,81.53,81.33,81.39,21163.0,73.9957,74.0866,73.9048,73.9594,21163.0
2020-12-15 10:20:00,81.4,81.41,81.12,81.2,14954.0,73.9685,73.9775,73.714,73.7867,14954.0
2020-12-15 10:25:00,81.16,81.29,81.05,81.2,16873.0,73.7504,73.8685,73.6504,73.7867,16873.0
2020-12-15 10:30:00,81.14,81.31,81.1,81.22,22187.0,73.7322,73.8867,73.6958,73.8049,22187.0
2020-12-15 10:35:00,81.23,81.26,80.86,80.9,36499.0,73.814,73.8412,73.4778,73.5141,36499.0
2020-12-15 10:40:00,80.9,81.04,80.88,80.91,28379.0,73.5141,73.6413,73.4959,73.5232,28379.0
2020-12-15 10:45:00,80.94,81.19,80.94,81.19,12376.0,73.5505,73.7776,73.5505,73.7776,12376.0
2020-12-15 10:50:00,81.19,81.28,80.94,81.24,44479.0,73.7776,73.8594,73.5505,73.8231,44479.0
2020-12-15 10:55:00,81.27,81.56,81.22,81.52,10071.0,73.8503,74.1138,73.8049,74.0775,10071.0
2020-12-15 11:00:00,81.49,81.51,81.35,81.36,20015.0,74.0502,74.0684,73.923,73.9321,20015.0
2020-12-15 11:05:00,81.36,81.37,81.21,81.36,14471.0,73.9321,73.9412,73.7958,73.9321,14471.0
2020-12-15 11:10:00,81.33,81.6,81.3,81.6,21209.0,73.9048,74.1502,73.8776,74.1502,21209.0
2020-12-15 11:15:00,81.61,81.63,81.52,81.58,10260.0,74.1593,74.1775,74.0775,74.132,10260.0
2020-12-15 11:20:00,81.56,81.67,81.55,81.63,6689.0,74.1138,74.2138,74.1048,74.1775,6689.0
2020-12-15 11:25:00,81.65,81.66,81.51,81.57,10948.0,74.1956,74.2047,74.0684,74.1229,10948.0
2020-12-15 11:30:00,81.57,81.62,81.51,81.59,13871.0,74.1229,74.1684,74.0684,74.1411,13871.0
2020-12-15 11:35:00,81.62,81.77,81.59,81.77,11723.0,74.1684,74.3047,74.1411,74.3047,11723.0
2020-12-15 11:40:00,81.77,81.93,81.77,81.93,12593.0,74.3047,74.4501,74.3047,74.4501,12593.0
2020-12-15 11:45:00,81.86,81.94,81.83,81.86,8503.0,74.3865,74.4592,74.3592,74.3865,8503.0
2020-12-15 11:50:00,81.82,81.92,81.78,81.78,6821.0,74.3501,74.441,74.3138,74.3138,6821.0
2020-12-15 11:55:00,81.77,81.83,81.74,81.77,6982.0,74.3047,74.3592,74.2774,74.3047,6982.0
2020-12-15 12:00:00,81.76,81.98,81.75,81.95,7347.0,74.2956,74.4955,74.2865,74.4682,7347.0
2020-12-15 12:05:00,81.94,81.96,81.83,81.85,7024.0,74.4592,74.4773,74.3592,74.3774,7024.0
2020-12-15 12:10:00,81.86,81.88,81.79,81.87,58457.0,74.3865,74.4046,74.3228,74.3955,58457.0
2020-12-15 12:15:00,81.88,81.97,81.87,81.9,8700.0,74.4046,74.4864,74.3955,74.4228,8700.0
2020-12-15 12:20:00,81.9,81.96,81.88,81.95,5753.0,74.4228,74.4773,74.4046,74.4682,5753.0
2020-12-15 12:25:00,81.96,81.97,81.8,81.92,24402.0,74.4773,74.4864,74.3319,74.441,24402.0
2020-12-15 12:30:00,81.92,82.01,81.9,81.98,8025.0,74.441,74.5228,74.4228,74.4955,8025.0
2020-12-15 12:35:00,81.94,82.17,81.94,82.12,8499.0,74.4592,74.6682,74.4592,74.6227,8499.0
2020-12-15 12:40:00,82.15,82.26,82.15,82.26,9495.0,74.65,74.7499,74.65,74.7499,9495.0
2020-12-15 12:45:00,82.28,82.38,82.25,82.38,8676.0,74.7681,74.859,74.7409,74.859,8676.0
2020-12-15 12:50:00,82.38,82.49,82.37,82.45,12003.0,74.859,74.9589,74.8499,74.9226,12003.0
2020-12-15 12:55:00,82.45,82.53,82.4,82.53,12363.0,74.9226,74.9953,74.8772,74.9953,12363.0
2020-12-15 13:00:00,82.51,82.58,82.48,82.57,20772.0,74.9771,75.0407,74.9499,75.0316,20772.0
2020-12-15 13:05:00,82.54,82.87,82.54,82.83,19589.0,75.0044,75.3042,75.0044,75.2679,19589.0
2020-12-15 13:10:00,82.85,82.85,82.71,82.78,22668.0,75.2861,75.2861,75.1589,75.2225,22668.0
2020-12-15 13:15:00,82.81,82.81,82.71,82.73,18130.0,75.2497,75.2497,75.1589,75.177,18130.0
2020-12-15 13:20:00,82.72,82.75,82.67,82.68,13637.0,75.1679,75.1952,75.1225,75.1316,13637.0
2020-12-15 13:25:00,82.67,82.74,82.6,82.62,16115.0,75.1225,75.1861,75.0589,75.0771,16115.0
2020-12-15 13:30:00,82.61,82.72,82.58,82.7,16330.0,75.068,75.1679,75.0407,75.1498,16330.0
2020-12-15 13:35:00,82.69,82.7,82.61,82.67,13439.0,75.1407,75.1498,75.068,75.1225,13439.0
2020-12-15 13:40:00,82.69,82.75,82.68,82.69,13184.0,75.1407,75.1952,75.1316,75.1407,13184.0
2020-12-15 13:45:00,82.7,82.78,82.68,82.76,8259.0,75.1498,75.2225,75.1316,75.2043,8259.0
2020-12-15 13:50:00,82.76,82.94,82.76,82.88,16429.0,75.2043,75.3679,75.2043,75.3133,16429.0
2020-12-15 13:55:00,82.9,82.96,82.87,82.96,23094.0,75.3315,75.386,75.3042,75.386,23094.0
2020-12-15 14:00:00,82.92,82.93,82.72,82.73,13403.0,75.3497,75.3588,75.1679,75.177,13403.0
2020-12-15 14:05:00,82.71,82.73,82.52,82.53,19894.0,75.1589,75.177,74.9862,74.9953,19894.0
2020-12-15 14:10:00,82.54,82.67,82.49,82.56,62911.0,75.0044,75.1225,74.9589,75.0226,62911.0
2020-12-15 14:15:00,82.59,82.66,82.52,82.55,189231.0,75.0498,75.1134,74.9862,75.0135,189231.0
2020-12-15 14:20:00,82.55,82.55,82.39,82.44,15040.0,75.0135,75.0135,74.8681,74.9135,15040.0
2020-12-15 14:25:00,82.44,82.45,82.32,82.37,18906.0,74.9135,74.9226,74.8045,74.8499,18906.0
2020-12-15 14:30:00,82.38,82.51,82.38,82.51,17190.0,74.859,74.9771,74.859,74.9771,17190.0
2020-12-15 14:35:00,82.52,82.52,82.36,82.38,16149.0,74.9862,74.9862,74.8408,74.859,16149.0
2020-12-15 14:40:00,82.39,82.5,82.36,82.5,23936.0,74.8681,74.968,74.8408,74.968,23936.0
2020-12-15 14:45:00,82.51,82.53,82.49,82.49,15394.0,74.9771,74.9953,74.9589,74.9589,15394.0
2020-12-15 14:50:00,82.5,82.52,82.43,82.44,13592.0,74.968,74.9862,74.9044,74.9135,13592.0
2020-12-15 14:55:00,82.45,82.48,82.42,82.46,19009.0,74.9226,74.9499,74.8953,74.9317,19009.0
2020-12-15 15:00:00,82.46,82.58,82.46,82.48,16888.0,74.9317,75.0407,74.9317,74.9499,16888.0
2020-12-15 15:05:00,82.49,82.65,82.49,82.59,19179.0,74.9589,75.1043,74.9589,75.0498,19179.0
2020-12-15 15:10:00,82.59,82.64,82.56,82.58,15110.0,75.0498,75.0952,75.0226,75.0407,15110.0
2020-12-15 15:15:00,82.57,82.65,82.54,82.54,14866.0,75.0316,75.1043,75.0044,75.0044,14866.0
2020-12-15 15:20:00,82.53,82.53,82.36,82.38,23751.0,74.9953,74.9953,74.8408,74.859,23751.0
2020-12-15 15:25:00,82.38,82.4,82.35,82.35,27453.0,74.859,74.8772,74.8317,74.8317,27453.0
2020-12-15 15:30:00,82.35,82.45,82.32,82.44,30857.0,74.8317,74.9226,74.8045,74.9135,30857.0
2020-12-15 15:35:00,82.43,82.5,82.4,82.45,25666.0,74.9044,74.968,74.8772,74.9226,25666.0
2020-12-15 15:40:00,82.44,82.51,82.39,82.51,23366.0,74.9135,74.9771,74.8681,74.9771,23366.0
2020-12-15 15:45:00,82.49,82.55,82.42,82.44,29490.0,74.9589,75.0135,74.8953,74.9135,29490.0
2020-12-15 15:50:00,82.43,82.53,82.37,82.38,51528.0,74.9044,74.9953,74.8499,74.859,51528.0
2020-12-15 15:55:00,82.38,82.51,82.37,82.44,149141.0,74.859,74.9771,74.8499,74.9135,149141.0
2020-12-16 09:30:00,81.97,82.38,81.89,82.26,50534.0,74.4864,74.859,74.4137,74.7499,50534.0
2020-12-16 09:35:00,82.26,82.32,81.78,81.88,7468.0,74.7499,74.8045,74.3138,74.4046,7468.0
2020-12-16 09:40:00,81.93,81.98,81.54,81.67,6648.0,74.4501,74.4955,74.0957,74.2138,6648.0
2020-12-16 09:45:00,81.73,81.75,81.51,81.51,4782.0,74.2683,74.2865,74.0684,74.0684,4782.0
2020-12-16 09:50:00,81.51,81.57,81.28,81.28,10908.0,74.0684,74.1229,73.8594,73.8594,10908.0
2020-12-16 09:55:00,81.34,81.42,81.19,81.39,26281.0,73.9139,73.9866,73.7776,73.9594,26281.0
2020-12-16 10:00:00,81.38,81.56,81.33,81.51,11147.0,73.9503,74.1138,73.9048,74.0684,11147.0
2020-12-16 10:05:00,81.51,81.58,81.42,81.51,29557.0,74.0684,74.132,73.9866,74.0684,29557.0
2020-12-16 10:10:00,81.53,81.63,81.33,81.37,9001.0,74.0866,74.1775,73.9048,73.9412,9001.0
2020-12-16 10:15:00,81.4,81.49,81.36,81.36,6481.0,73.9685,74.0502,73.9321,73.9321,6481.0
2020-12-16 10:20:00,81.36,81.37,81.06,81.21,13100.0,73.9321,73.9412,73.6595,73.7958,13100.0
2020-12-16 10:25:00,81.22,81.34,81.17,81.33,10442.0,73.8049,73.9139,73.7595,73.9048,10442.0
2020-12-16 10:30:00,81.29,81.33,81.14,81.15,11584.0,73.8685,73.9048,73.7322,73.7413,11584.0
2020-12-16 10:35:00,81.12,81.12,80.93,80.94,14833.0,73.714,73.714,73.5414,73.5505,14833.0
2020-12-16 10:40:00,80.95,81.01,80.79,80.79,13361.0,73.5595,73.6141,73.4141,73.4141,13361.0
2020-12-16 10:45:00,80.8,80.8,80.59,80.71,51048.0,73.4232,73.4232,73.2324,73.3414,51048.0
2020-12-16 10:50:00,80.7,81.01,80.69,81.01,19066.0,73.3324,73.6141,73.3233,73.6141,19066.0
2020-12-16 10:55:00,80.97,81.05,80.87,80.97,10431.0,73.5777,73.6504,73.4868,73.5777,10431.0
2020-12-16 11:00:00,81.0,81.1,80.94,81.1,10757.0,73.605,73.6958,73.5505,73.6958,10757.0
2020-12-16 11:05:00,81.08,81.32,81.07,81.21,5908.0,73.6777,73.8958,73.6686,73.7958,5908.0
2020-12-16 11:10:00,81.2,81.31,81.18,81.27,8459.0,73.7867,73.8867,73.7685,73.8503,8459.0
2020-12-16 11:15:00,81.22,81.45,81.19,81.45,32760.0,73.8049,74.0139,73.7776,74.0139,32760.0
2020-12-16 11:20:00,81.49,81.65,81.46,81.63,7456.0,74.0502,74.1956,74.023,74.1775,7456.0
2020-12-16 11:25:00,81.63,81.63,81.45,81.59,11184.0,74.1775,74.1775,74.0139,74.1411,11184.0
2020-12-16 11:30:00,81.58,81.61,81.47,81.58,16861.0,74.132,74.1593,74.0321,74.132,16861.0
2020-12-16 11:35:00,81.6,81.63,81.44,81.48,6398.0,74.1502,74.1775,74.0048,74.0412,6398.0
2020-12-16 11:40:00,81.49,81.53,81.41,81.42,4882.0,74.0502,74.0866,73.9775,73.9866,4882.0
2020-12-16 11:45:00,81.43,81.49,81.37,81.47,4963.0,73.9957,74.0502,73.9412,74.0321,4963.0
2020-12-16 11:50:00,81.47,81.49,81.19,81.2,19582.0,74.0321,74.0502,73.7776,73.7867,19582.0
2020-12-16 11:55:00,81.18,81.32,81.05,81.31,25602.0,73.7685,73.8958,73.6504,73.8867,25602.0
2020-12-16 12:00:00,81.37,81.47,81.32,81.43,3128.0,73.9412,74.0321,73.8958,73.9957,3128.0
2020-12-16 12:05:00,81.44,81.56,81.4,81.54,7818.0,74.0048,74.1138,73.9685,74.0957,7818.0
2020-12-16 12:10:00,81.54,81.6,81.5,81.5,4080.0,74.0957,74.1502,74.0593,74.0593,4080.0
2020-12-16 12:15:00,81.54,81.54,81.42,81.44,6643.0,74.0957,74.0957,73.9866,74.0048,6643.0
2020-12-16 12:20:00,81.46,81.53,81.4,81.42,6494.0,74.023,74.0866,73.9685,73.9866,6494.0
2020-12-16 12:25:00,81.45,81.47,81.42,81.45,5296.0,74.0139,74.0321,73.9866,74.0139,5296.0
2020-12-16 12:30:00,81.44,81.5,81.41,81.48,6908.0,74.0048,74.0593,73.9775,74.0412,6908.0
2020-12-16 12:35:00,81.47,81.5,81.38,81.46,9176.0,74.0321,74.0593,73.9503,74.023,9176.0
2020-12-16 12:40:00,81.47,81.5,81.42,81.43,4908.0,74.0321,74.0593,73.9866,73.9957,4908.0
2020-12-16 12:45:00,81.45,81.47,81.24,81.24,21046.0,74.0139,74.0321,73.8231,73.8231,21046.0
2020-12-16 12:50:00,81.23,81.37,81.18,81.36,15056.0,73.814,73.9412,73.7685,73.9321,15056.0
2020-12-16 12:55:00,81.38,81.52,81.38,81.46,13790.0,73.9503,74.0775,73.9503,74.023,13790.0
2020-12-16 13:00:00,81.46,81.46,81.34,81.36,7123.0,74.023,74.023,73.9139,73.9321,7123.0
2020-12-16 13:05:00,81.33,81.37,81.33,81.33,2736.0,73.9048,73.9412,73.9048,73.9048,2736.0
2020-12-16 13:10:00,81.32,81.33,81.19,81.2,4867.0,73.8958,73.9048,73.7776,73.7867,4867.0
2020-12-16 13:15:00,81.19,81.26,81.13,81.23,6622.0,73.7776,73.8412,73.7231,73.814,6622.0
2020-12-16 13:20:00,81.25,81.33,81.21,81.22,22400.0,73.8321,73.9048,73.7958,73.8049,22400.0
2020-12-16 13:25:00,81.23,81.3,81.16,81.22,21986.0,73.814,73.8776,73.7504,73.8049,21986.0
2020-12-16 13:30:00,81.25,81.32,81.23,81.32,6780.0,73.8321,73.8958,73.814,73.8958,6780.0
2020-12-16 13:35:00,81.31,81.36,81.3,81.36,2945.0,73.8867,73.9321,73.8776,73.9321,2945.0
2020-12-16 13:40:00,81.38,81.38,81.25,81.26,2483.0,73.9503,73.9503,73.8321,73.8412,2483.0
2020-12-16 13:45:00,81.24,81.24,81.13,81.16,2012.0,73.8231,73.8231,73.7231,73.7504,2012.0
2020-12-16 13:50:00,81.18,81.21,81.08,81.1,3714.0,73.7685,73.7958,73.6777,73.6958,3714.0
2020-12-16 13:55:00,81.11,81.25,81.09,81.25,5458.0,73.7049,73.8321,73.6868,73.8321,5458.0
2020-12-16 14:00:00,81.28,81.46,81.17,81.46,5969.0,73.8594,74.023,73.7595,74.023,5969.0
2020-12-16 14:05:00,81.42,81.42,81.23,81.31,8433.0,73.9866,73.9866,73.814,73.8867,8433.0
2020-12-16 14:10:00,81.3,81.37,81.24,81.24,7982.0,73.8776,73.9412,73.8231,73.8231,7982.0
2020-12-16 14:15:00,81.24,81.25,81.11,81.13,3625.0,73.8231,73.8321,73.7049,73.7231,3625.0
2020-12-16 14:20:00,81.1,81.21,81.09,81.14,6027.0,73.6958,73.7958,73.6868,73.7322,6027.0
2020-12-16 14:25:00,81.15,81.25,81.12,81.2,15078.0,73.7413,73.8321,73.714,73.7867,15078.0
2020-12-16 14:30:00,81.2,81.33,81.16,81.23,8388.0,73.7867,73.9048,73.7504,73.814,8388.0
2020-12-16 14:35:00,81.22,81.55,81.22,81.55,7518.0,73.8049,74.1048,73.8049,74.1048,7518.0
2020-12-16 14:40:00,81.51,81.56,81.43,81.45,9592.0,74.0684,74.1138,73.9957,74.0139,9592.0
2020-12-16 14:45:00,81.42,81.48,81.4,81.44,15633.0,73.9866,74.0412,73.9685,74.0048,15633.0
2020-12-16 14:50:00,81.44,81.47,81.35,81.38,20130.0,74.0048,74.0321,73.923,73.9503,20130.0
2020-12-16 14:55:00,81.36,81.44,81.31,81.41,13668.0,73.9321,74.0048,73.8867,73.9775,13668.0
2020-12-16 15:00:00,81.38,81.55,81.33,81.51,9380.0,73.9503,74.1048,73.9048,74.0684,9380.0
2020-12-16 15:05:00,81.53,81.54,81.45,81.47,6925.0,74.0866,74.0957,74.0139,74.0321,6925.0
2020-12-16 15:10:00,81.48,81.58,81.44,81.57,8355.0,74.0412,74.132,74.0048,74.1229,8355.0
2020-12-16 15:15:00,81.55,81.66,81.55,81.61,7668.0,74.1048,74.2047,74.1048,74.1593,7668.0
2020-12-16 15:20:00,81.62,81.7,81.61,81.63,8932.0,74.1684,74.2411,74.1593,74.1775,8932.0
2020-12-16 15:25:00,81.63,81.64,81.54,81.58,9941.0,74.1775,74.1865,74.0957,74.132,9941.0
2020-12-16 15:30:00,81.6,81.73,81.58,81.63,42760.0,74.1502,74.2683,74.132,74.1775,42760.0
2020-12-16 15:35:00,81.63,81.64,81.5,81.61,24257.0,74.1775,74.1865,74.0593,74.1593,24257.0
2020-12-16 15:40:00,81.6,81.66,81.53,81.55,21233.0,74.1502,74.2047,74.0866,74.1048,21233.0
2020-12-16 15:45:00,81.56,81.65,81.51,81.62,25394.0,74.1138,74.1956,74.0684,74.1684,25394.0
2020-12-16 15:50:00,81.61,81.62,81.43,81.45,37683.0,74.1593,74.1684,73.9957,74.0139,37683.0
2020-12-16 15:55:00,81.46,81.48,81.25,81.28,99438.0,74.023,74.0412,73.8321,73.8594,99438.0
2020-12-17 09:30:00,81.92,82.19,81.43,81.5,46857.0,74.441,74.6863,73.9957,74.0593,46857.0
2020-12-17 09:35:00,81.48,81.48,81.13,81.13,24985.0,74.0412,74.0412,73.7231,73.7231,24985.0
2020-12-17 09:40:00,81.04,81.21,80.55,80.62,45258.0,73.6413,73.7958,73.1961,73.2597,45258.0
2020-12-17 09:45:00,80.64,80.77,80.44,80.76,49272.0,73.2778,73.396,73.0961,73.3869,49272.0
2020-12-17 09:50:00,80.82,81.07,80.63,80.68,24771.0,73.4414,73.6686,73.2688,73.3142,24771.0
2020-12-17 09:55:00,80.69,80.8,80.57,80.71,15453.0,73.3233,73.4232,73.2142,73.3414,15453.0
2020-12-17 10:00:00,80.71,81.0,80.71,80.81,25904.0,73.3414,73.605,73.3414,73.4323,25904.0
2020-12-17 10:05:00,80.79,80.99,80.75,80.91,25425.0,73.4141,73.5959,73.3778,73.5232,25425.0
2020-12-17 10:10:00,80.93,80.97,80.77,80.94,22394.0,73.5414,73.5777,73.396,73.5505,22394.0
2020-12-17 10:15:00,80.94,81.2,80.91,81.14,28684.0,73.5505,73.7867,73.5232,73.7322,28684.0
2020-12-17 10:20:00,81.06,81.16,80.99,81.06,11844.0,73.6595,73.7504,73.5959,73.6595,11844.0
2020-12-17 10:25:00,81.11,81.14,80.91,81.01,10295.0,73.7049,73.7322,73.5232,73.6141,10295.0
2020-12-17 10:30:00,81.01,81.08,80.92,80.99,9796.0,73.6141,73.6777,73.5323,73.5959,9796.0
2020-12-17 10:35:00,80.95,81.02,80.77,80.77,11106.0,73.5595,73.6231,73.396,73.396,11106.0
2020-12-17 10:40:00,80.78,80.79,80.52,80.56,13887.0,73.4051,73.4141,73.1688,73.2051,13887.0
2020-12-17 10:45:00,80.57,80.81,80.56,80.8,19805.0,73.2142,73.4323,73.2051,73.4232,19805.0
2020-12-17 10:50:00,80.8,80.82,80.72,80.72,10236.0,73.4232,73.4414,73.3505,73.3505,10236.0
2020-12-17 10:55:00,80.72,80.76,80.65,80.69,8746.0,73.3505,73.3869,73.2869,73.3233,8746.0
2020-12-17 11:00:00,80.7,80.74,80.53,80.53,9131.0,73.3324,73.3687,73.1779,73.1779,9131.0
2020-12-17 11:05:00,80.58,80.59,80.48,80.48,17325.0,73.2233,73.2324,73.1324,73.1324,17325.0
2020-12-17 11:10:00,80.48,80.67,80.48,80.62,16261.0,73.1324,73.3051,73.1324,73.2597,16261.0
2020-12-17 11:15:00,80.65,80.81,80.65,80.76,15870.0,73.2869,73.4323,73.2869,73.3869,15870.0
2020-12-17 11:20:00,80.81,80.86,80.75,80.81,11744.0,73.4323,73.4778,73.3778,73.4323,11744.0
2020-12-17 11:25:00,80.79,80.88,80.77,80.84,9432.0,73.4141,73.4959,73.396,73.4596,9432.0
2020-12-17 11:30:00,80.86,80.89,80.7,80.74,9543.0,73.4778,73.505,73.3324,73.3687,9543.0
2020-12-17 11:35:00,80.71,80.82,80.71,80.79,10051.0,73.3414,73.4414,73.3414,73.4141,10051.0
2020-12-17 11:40:00,80.83,80.84,80.73,80.75,8384.0,73.4505,73.4596,73.3596,73.3778,8384.0
2020-12-17 11:45:00,80.75,80.84,80.74,80.82,8352.0,73.3778,73.4596,73.3687,73.4414,8352.0
2020-12-17 11:50:00,80.82,80.83,80.63,80.66,8425.0,73.4414,73.4505,73.2688,73.296,8425.0
2020-12-17 11:55:00,80.67,80.81,80.64,80.79,10784.0,73.3051,73.4323,73.2778,73.4141,10784.0
2020-12-17 12:00:00,80.81,80.86,80.73,80.81,10023.0,73.4323,73.4778,73.3596,73.4323,10023.0
2020-12-17 12:05:00,80.8,80.83,80.7,80.7,8530.0,73.4232,73.4505,73.3324,73.3324,8530.0
2020-12-17 12:10:00,80.69,80.69,80.59,80.67,13306.0,73.3233,73.3233,73.2324,73.3051,13306.0
2020-12-17 12:15:00,80.66,80.67,80.6,80.63,9249.0,73.296,73.3051,73.2415,73.2688,9249.0
2020-12-17 12:20:00,80.61,80.66,80.56,80.62,13616.0,73.2506,73.296,73.2051,73.2597,13616.0
2020-12-17 12:25:00,80.61,80.67,80.61,80.62,5221.0,73.2506,73.3051,73.2506,73.2597,5221.0
2020-12-17 12:30:00,80.63,80.64,80.58,80.62,8499.0,73.2688,73.2778,73.2233,73.2597,8499.0
2020-12-17 12:35:00,80.6,80.64,80.58,80.62,7549.0,73.2415,73.2778,73.2233,73.2597,7549.0
2020-12-17 12:40:00,80.62,80.63,80.52,80.54,10671.0,73.2597,73.2688,73.1688,73.187,10671.0
2020-12-17 12:45:00,80.55,80.63,80.53,80.57,5464.0,73.1961,73.2688,73.1779,73.2142,5464.0
2020-12-17 12:50:00,80.58,80.61,80.54,80.6,8046.0,73.2233,73.2506,73.187,73.2415,8046.0
2020-12-17 12:55:00,80.58,80.72,80.58,80.63,7623.0,73.2233,73.3505,73.2233,73.2688,7623.0
2020-12-17 13:00:00,80.63,80.69,80.6,80.65,13384.0,73.2688,73.3233,73.2415,73.2869,13384.0
2020-12-17 13:05:00,80.65,80.8,80.64,80.79,10559.0,73.2869,73.4232,73.2778,73.4141,10559.0
2020-12-17 13:10:00,80.79,80.87,80.77,80.8,10667.0,73.4141,73.4868,73.396,73.4232,10667.0
2020-12-17 13:15:00,80.81,80.82,80.72,80.79,13155.0,73.4323,73.4414,73.3505,73.4141,13155.0
2020-12-17 13:20:00,80.78,80.83,80.78,80.79,11559.0,73.4051,73.4505,73.4051,73.4141,11559.0
2020-12-17 13:25:00,80.79,80.82,80.75,80.79,7803.0,73.4141,73.4414,73.3778,73.4141,7803.0
2020-12-17 13:30:00,80.79,80.83,80.76,80.81,10232.0,73.4141,73.4505,73.3869,73.4323,10232.0
2020-12-17 13:35:00,80.82,80.87,80.79,80.84,18158.0,73.4414,73.4868,73.4141,73.4596,18158.0
2020-12-17 13:40:00,80.84,80.84,80.71,80.79,12094.0,73.4596,73.4596,73.3414,73.4141,12094.0
2020-12-17 13:45:00,80.79,80.79,80.66,80.71,19327.0,73.4141,73.4141,73.296,73.3414,19327.0
2020-12-17 13:50:00,80.7,80.87,80.67,80.85,16188.0,73.3324,73.4868,73.3051,73.4687,16188.0
2020-12-17 13:55:00,80.86,81.03,80.82,81.03,13519.0,73.4778,73.6322,73.4414,73.6322,13519.0
2020-12-17 14:00:00,81.07,81.1,81.01,81.1,24171.0,73.6686,73.6958,73.6141,73.6958,24171.0
2020-12-17 14:05:00,81.09,81.26,81.05,81.23,18567.0,73.6868,73.8412,73.6504,73.814,18567.0
2020-12-17 14:10:00,81.23,81.26,81.14,81.15,27889.0,73.814,73.8412,73.7322,73.7413,27889.0
2020-12-17 14:15:00,81.17,81.2,81.12,81.13,10826.0,73.7595,73.7867,73.714,73.7231,10826.0
2020-12-17 14:20:00,81.14,81.15,81.05,81.05,13883.0,73.7322,73.7413,73.6504,73.6504,13883.0
2020-12-17 14:25:00,81.05,81.19,81.01,81.18,21349.0,73.6504,73.7776,73.6141,73.7685,21349.0
2020-12-17 14:30:00,81.19,81.2,81.12,81.12,14915.0,73.7776,73.7867,73.714,73.714,14915.0
2020-12-17 14:35:00,81.13,81.2,81.1,81.12,16736.0,73.7231,73.7867,73.6958,73.714,16736.0
2020-12-17 14:40:00,81.11,81.14,81.07,81.08,18874.0,73.7049,73.7322,73.6686,73.6777,18874.0
2020-12-17 14:45:00,81.09,81.1,80.93,80.93,18261.0,73.6868,73.6958,73.5414,73.5414,18261.0
2020-12-17 14:50:00,80.94,81.02,80.93,80.95,15393.0,73.5505,73.6231,73.5414,73.5595,15393.0
2020-12-17 14:55:00,80.94,80.96,80.89,80.91,15280.0,73.5505,73.5686,73.505,73.5232,15280.0
2020-12-17 15:00:00,80.92,80.96,80.89,80.89,14490.0,73.5323,73.5686,73.505,73.505,14490.0
2020-12-17 15:05:00,80.87,80.89,80.7,80.79,19013.0,73.4868,73.505,73.3324,73.4141,19013.0
2020-12-17 15:10:00,80.8,80.84,80.76,80.81,12416.0,73.4232,73.4596,73.3869,73.4323,12416.0
2020-12-17 15:15:00,80.8,80.86,80.73,80.79,16033.0,73.4232,73.4778,73.3596,73.4141,16033.0
2020-12-17 15:20:00,80.8,80.83,80.78,80.82,12322.0,73.4232,73.4505,73.4051,73.4414,12322.0
2020-12-17 15:25:00,80.83,80.86,80.78,80.79,16338.0,73.4505,73.4778,73.4051,73.4141,16338.0
2020-12-17 15:30:00,80.78,80.84,80.65,80.68,21867.0,73.4051,73.4596,73.2869,73.3142,21867.0
2020-12-17 15:35:00,80.7,80.79,80.62,80.73,23316.0,73.3324,73.4141,73.2597,73.3596,23316.0
2020-12-17 15:40:00,80.73,80.93,80.72,80.91,40634.0,73.3596,73.5414,73.3505,73.5232,40634.0
2020-12-17 15:45:00,80.91,80.92,80.83,80.83,58957.0,73.5232,73.5323,73.4505,73.4505,58957.0
2020-12-17 15:50:00,80.82,81.11,80.82,81.1,69247.0,73.4414,73.7049,73.4414,73.6958,69247.0
2020-12-17 15:55:00,81.1,81.21,81.07,81.15,175328.0,73.6958,73.7958,73.6686,73.7413,175328.0
2020-12-18 09:30:00,81.11,81.51,81.08,81.18,527886.0,73.7049,74.0684,73.6777,73.7685,527886.0
2020-12-18 09:35:00,81.18,81.18,80.72,80.74,23671.0,73.7685,73.7685,73.3505,73.3687,23671.0
2020-12-18 09:40:00,80.72,80.82,80.56,80.56,18617.0,73.3505,73.4414,73.2051,73.2051,18617.0
2020-12-18 09:45:00,80.57,80.69,80.36,80.48,22142.0,73.2142,73.3233,73.0234,73.1324,22142.0
2020-12-18 09:50:00,80.48,80.49,80.06,80.17,26397.0,73.1324,73.1415,72.7508,72.8507,26397.0
2020-12-18 09:55:00,80.12,80.46,80.12,80.34,18283.0,72.8053,73.1143,72.8053,73.0052,18283.0
2020-12-18 10:00:00,80.38,80.42,80.21,80.26,20074.0,73.0416,73.0779,72.8871,72.9325,20074.0
2020-12-18 10:05:00,80.28,80.72,80.28,80.72,6478.0,72.9507,73.3505,72.9507,73.3505,6478.0
2020-12-18 10:10:00,80.77,80.85,80.67,80.76,9325.0,73.396,73.4687,73.3051,73.3869,9325.0
2020-12-18 10:15:00,80.74,80.77,80.61,80.77,6810.0,73.3687,73.396,73.2506,73.396,6810.0
2020-12-18 10:20:00,80.73,80.77,80.59,80.7,8034.0,73.3596,73.396,73.2324,73.3324,8034.0
2020-12-18 10:25:00,80.68,80.72,80.45,80.48,11936.0,73.3142,73.3505,73.1052,73.1324,11936.0
2020-12-18 10:30:00,80.53,80.68,80.45,80.56,17470.0,73.1779,73.3142,73.1052,73.2051,17470.0
2020-12-18 10:35:00,80.54,80.56,80.41,80.48,21948.0,73.187,73.2051,73.0688,73.1324,21948.0
2020-12-18 10:40:00,80.45,80.47,80.36,80.39,8475.0,73.1052,73.1234,73.0234,73.0507,8475.0
2020-12-18 10:45:00,80.37,80.48,80.29,80.32,8960.0,73.0325,73.1324,72.9598,72.9871,8960.0
2020-12-18 10:50:00,80.28,80.33,80.17,80.2,18365.0,72.9507,72.9961,72.8507,72.878,18365.0
2020-12-18 10:55:00,80.2,80.36,80.19,80.35,83136.0,72.878,73.0234,72.8689,73.0143,83136.0
2020-12-18 11:00:00,80.35,80.42,80.31,80.33,47819.0,73.0143,73.0779,72.978,72.9961,47819.0
2020-12-18 11:05:00,80.34,80.55,80.32,80.55,27710.0,73.0052,73.1961,72.9871,73.1961,27710.0
2020-12-18 11:10:00,80.55,80.59,80.32,80.34,12542.0,73.1961,73.2324,72.9871,73.0052,12542.0
2020-12-18 11:15:00,80.31,80.38,80.17,80.38,12085.0,72.978,73.0416,72.8507,73.0416,12085.0
2020-12-18 11:20:00,80.37,80.55,80.35,80.45,13071.0,73.0325,73.1961,73.0143,73.1052,13071.0
2020-12-18 11:25:00,80.48,80.48,80.38,80.42,6493.0,73.1324,73.1324,73.0416,73.0779,6493.0
2020-12-18 11:30:00,80.42,80.43,80.3,80.33,12569.0,73.0779,73.087,72.9689,72.9961,12569.0
2020-12-18 11:35:00,80.32,80.34,80.27,80.31,20400.0,72.9871,73.0052,72.9416,72.978,20400.0
2020-12-18 11:40:00,80.26,80.38,80.2,80.37,20416.0,72.9325,73.0416,72.878,73.0325,20416.0
2020-12-18 11:45:00,80.37,80.53,80.36,80.52,5043.0,73.0325,73.1779,73.0234,73.1688,5043.0
2020-12-18 11:50:00,80.53,80.61,80.52,80.56,3952.0,73.1779,73.2506,73.1688,73.2051,3952.0
2020-12-18 11:55:00,80.56,80.56,80.47,80.51,3965.0,73.2051,73.2051,73.1234,73.1597,3965.0
2020-12-18 12:00:00,80.47,80.52,80.39,80.49,11906.0,73.1234,73.1688,73.0507,73.1415,11906.0
2020-12-18 12:05:00,80.52,80.53,80.48,80.48,4899.0,73.1688,73.1779,73.1324,73.1324,4899.0
2020-12-18 12:10:00,80.49,80.66,80.46,80.66,6233.0,73.1415,73.296,73.1143,73.296,6233.0
2020-12-18 12:15:00,80.67,80.74,80.6,80.64,15901.0,73.3051,73.3687,73.2415,73.2778,15901.0
2020-12-18 12:20:00,80.63,80.65,80.59,80.63,20004.0,73.2688,73.2869,73.2324,73.2688,20004.0
2020-12-18 12:25:00,80.65,80.8,80.65,80.77,4299.0,73.2869,73.4232,73.2869,73.396,4299.0
2020-12-18 12:30:00,80.78,80.84,80.72,80.84,13226.0,73.4051,73.4596,73.3505,73.4596,13226.0
2020-12-18 12:35:00,80.82,80.85,80.77,80.85,9412.0,73.4414,73.4687,73.396,73.4687,9412.0
2020-12-18 12:40:00,80.85,80.89,80.8,80.85,6390.0,73.4687,73.505,73.4232,73.4687,6390.0
2020-12-18 12:45:00,80.81,80.82,80.72,80.73,8148.0,73.4323,73.4414,73.3505,73.3596,8148.0
2020-12-18 12:50:00,80.73,80.74,80.64,80.68,6992.0,73.3596,73.3687,73.2778,73.3142,6992.0
2020-12-18 12:55:00,80.65,80.69,80.63,80.66,6837.0,73.2869,73.3233,73.2688,73.296,6837.0
2020-12-18 13:00:00,80.67,80.67,80.63,80.65,9892.0,73.3051,73.3051,73.2688,73.2869,9892.0
2020-12-18 13:05:00,80.63,80.66,80.61,80.62,6003.0,73.2688,73.296,73.2506,73.2597,6003.0
2020-12-18 13:10:00,80.63,80.64,80.59,80.63,10434.0,73.2688,73.2778,73.2324,73.2688,10434.0
2020-12-18 13:15:00,80.63,80.63,80.53,80.56,8523.0,73.2688,73.2688,73.1779,73.2051,8523.0
2020-12-18 13:20:00,80.55,80.55,80.45,80.49,12962.0,73.1961,73.1961,73.1052,73.1415,12962.0
2020-12-18 13:25:00,80.48,80.65,80.48,80.64,7903.0,73.1324,73.2869,73.1324,73.2778,7903.0
2020-12-18 13:30:00,80.63,80.66,80.6,80.66,10122.0,73.2688,73.296,73.2415,73.296,10122.0
2020-12-18 13:35:00,80.67,80.76,80.67,80.76,12350.0,73.3051,73.3869,73.3051,73.3869,12350.0
2020-12-18 13:40:00,80.75,80.81,80.73,80.78,7974.0,73.3778,73.4323,73.3596,73.4051,7974.0
2020-12-18 13:45:00,80.8,80.82,80.74,80.74,14191.0,73.4232,73.4414,73.3687,73.3687,14191.0
2020-12-18 13:50:00,80.75,80.76,80.68,80.68,6361.0,73.3778,73.3869,73.3142,73.3142,6361.0
2020-12-18 13:55:00,80.69,80.77,80.67,80.76,12404.0,73.3233,73.396,73.3051,73.3869,12404.0
2020-12-18 14:00:00,80.75,80.75,80.49,80.54,10499.0,73.3778,73.3778,73.1415,73.187,10499.0
2020-12-18 14:05:00,80.55,80.73,80.55,80.65,15929.0,73.1961,73.3596,73.1961,73.2869,15929.0
2020-12-18 14:10:00,80.66,80.66,80.5,80.66,47611.0,73.296,73.296,73.1506,73.296,47611.0
2020-12-18 14:15:00,80.65,80.71,80.61,80.67,20592.0,73.2869,73.3414,73.2506,73.3051,20592.0
2020-12-18 14:20:00,80.68,80.75,80.68,80.7,8712.0,73.3142,73.3778,73.3142,73.3324,8712.0
2020-12-18 14:25:00,80.69,80.69,80.58,80.61,11862.0,73.3233,73.3233,73.2233,73.2506,11862.0
2020-12-18 14:30:00,80.61,80.64,80.46,80.46,12158.0,73.2506,73.2778,73.1143,73.1143,12158.0
2020-12-18 14:35:00,80.47,80.51,80.38,80.44,6694.0,73.1234,73.1597,73.0416,73.0961,6694.0
2020-12-18 14:40:00,80.42,80.42,80.35,80.35,12022.0,73.0779,73.0779,73.0143,73.0143,12022.0
2020-12-18 14:45:00,80.35,80.41,80.34,80.39,13169.0,73.0143,73.0688,73.0052,73.0507,13169.0
2020-12-18 14:50:00,80.38,80.4,80.29,80.3,30800.0,73.0416,73.0598,72.9598,72.9689,30800.0
2020-12-18 14:55:00,80.31,80.35,80.24,80.34,24334.0,72.978,73.0143,72.9144,73.0052,24334.0
2020-12-18 15:00:00,80.34,80.42,80.34,80.4,21001.0,73.0052,73.0779,73.0052,73.0598,21001.0
2020-12-18 15:05:00,80.4,80.47,80.35,80.42,28186.0,73.0598,73.1234,73.0143,73.0779,28186.0
2020-12-18 15:10:00,80.43,80.43,80.29,80.38,19198.0,73.087,73.087,72.9598,73.0416,19198.0
2020-12-18 15:15:00,80.37,80.49,80.37,80.43,12989.0,73.0325,73.1415,73.0325,73.087,12989.0
2020-12-18 15:20:00,80.41,80.43,80.13,80.22,22769.0,73.0688,73.087,72.8144,72.8962,22769.0
2020-12-18 15:25:00,80.18,80.2,80.12,80.15,20669.0,72.8598,72.878,72.8053,72.8326,20669.0
2020-12-18 15:30:00,80.14,80.4,80.14,80.39,28092.0,72.8235,73.0598,72.8235,73.0507,28092.0
2020-12-18 15:35:00,80.39,80.39,80.26,80.31,34013.0,73.0507,73.0507,72.9325,72.978,34013.0
2020-12-18 15:40:00,80.3,80.51,80.21,80.46,51910.0,72.9689,73.1597,72.8871,73.1143,51910.0
2020-12-18 15:45:00,80.47,80.7,80.44,80.56,55785.0,73.1234,73.3324,73.0961,73.2051,55785.0
2020-12-18 15:50:00,80.56,81.02,80.55,80.83,79955.0,73.2051,73.6231,73.1961,73.4505,79955.0
2020-12-18 15:55:00,80.83,81.09,80.77,80.9,220480.0,73.4505,73.6868,73.396,73.5141,220480.0
2020-12-21 09:30:00,79.03,79.49,78.98,79.35,58561.0,71.8148,72.2328,71.7694,72.1056,58561.0
2020-12-21 09:35:00,79.34,79.92,79.34,79.79,13306.0,72.0965,72.6236,72.0965,72.5054,13306.0
2020-12-21 09:40:00,79.84,79.85,79.51,79.74,10749.0,72.5509,72.56,72.251,72.46,10749.0
2020-12-21 09:45:00,79.7,79.78,79.5,79.66,15791.0,72.4237,72.4964,72.2419,72.3873,15791.0
2020-12-21 09:50:00,79.74,79.92,79.67,79.67,14906.0,72.46,72.6236,72.3964,72.3964,14906.0
2020-12-21 09:55:00,79.69,79.79,79.52,79.58,15776.0,72.4146,72.5054,72.2601,72.3146,15776.0
2020-12-21 10:00:00,79.54,79.71,79.11,79.2,14228.0,72.2783,72.4327,71.8875,71.9693,14228.0
2020-12-21 10:05:00,79.21,79.21,78.87,78.99,14545.0,71.9784,71.9784,71.6694,71.7785,14545.0
2020-12-21 10:10:00,78.93,79.11,78.78,78.89,12451.0,71.724,71.8875,71.5877,71.6876,12451.0
2020-12-21 10:15:00,78.84,78.9,78.54,78.72,22082.0,71.6422,71.6967,71.3696,71.5331,22082.0
2020-12-21 10:20:00,78.77,78.79,78.46,78.63,20770.0,71.5786,71.5967,71.2969,71.4513,20770.0
2020-12-21 10:25:00,78.56,78.71,78.54,78.58,14516.0,71.3877,71.524,71.3696,71.4059,14516.0
2020-12-21 10:30:00,78.55,78.77,78.41,78.72,14447.0,71.3786,71.5786,71.2514,71.5331,14447.0
2020-12-21 10:35:00,78.78,79.14,78.75,79.13,23999.0,71.5877,71.9148,71.5604,71.9057,23999.0
2020-12-21 10:40:00,79.07,79.21,79.0,79.15,22847.0,71.8512,71.9784,71.7876,71.9239,22847.0
2020-12-21 10:45:00,79.09,79.27,78.97,79.17,32279.0,71.8693,72.0329,71.7603,71.942,32279.0
2020-12-21 10:50:00,79.17,79.4,79.11,79.29,36071.0,71.942,72.151,71.8875,72.0511,36071.0
2020-12-21 10:55:00,79.26,79.57,79.25,79.41,17978.0,72.0238,72.3055,72.0147,72.1601,17978.0
2020-12-21 11:00:00,79.4,79.55,79.35,79.53,14583.0,72.151,72.2874,72.1056,72.2692,14583.0
2020-12-21 11:05:00,79.53,79.63,79.48,79.62,51786.0,72.2692,72.36,72.2237,72.351,51786.0
2020-12-21 11:10:00,79.62,79.82,79.62,79.79,72441.0,72.351,72.5327,72.351,72.5054,72441.0
2020-12-21 11:15:00,79.78,79.79,79.6,79.67,106588.0,72.4964,72.5054,72.3328,72.3964,106588.0
2020-12-21 11:20:00,79.67,79.83,79.67,79.81,31197.0,72.3964,72.5418,72.3964,72.5236,31197.0
2020-12-21 11:25:00,79.78,79.78,79.54,79.55,44609.0,72.4964,72.4964,72.2783,72.2874,44609.0
2020-12-21 11:30:00,79.58,79.7,79.55,79.57,45537.0,72.3146,72.4237,72.2874,72.3055,45537.0
2020-12-21 11:35:00,79.58,79.77,79.58,79.7,64325.0,72.3146,72.4873,72.3146,72.4237,64325.0
2020-12-21 11:40:00,79.7,79.73,79.64,79.69,30859.0,72.4237,72.4509,72.3691,72.4146,30859.0
2020-12-21 11:45:00,79.7,79.75,79.66,79.74,52810.0,72.4237,72.4691,72.3873,72.46,52810.0
2020-12-21 11:50:00,79.75,80.12,79.72,80.09,84043.0,72.4691,72.8053,72.4418,72.7781,84043.0
2020-12-21 11:55:00,80.09,80.13,79.98,80.02,33290.0,72.7781,72.8144,72.6781,72.7144,33290.0
2020-12-21 12:00:00,80.03,80.22,79.96,80.21,31127.0,72.7235,72.8962,72.6599,72.8871,31127.0
2020-12-21 12:05:00,80.22,80.22,80.03,80.11,10630.0,72.8962,72.8962,72.7235,72.7962,10630.0
2020-12-21 12:10:00,80.1,80.4,80.08,80.33,70721.0,72.7871,73.0598,72.769,72.9961,70721.0
2020-12-21 12:15:00,80.33,80.34,80.18,80.18,10231.0,72.9961,73.0052,72.8598,72.8598,10231.0
2020-12-21 12:20:00,80.17,80.24,80.13,80.22,19435.0,72.8507,72.9144,72.8144,72.8962,19435.0
2020-12-21 12:25:00,80.23,80.3,80.17,80.27,9765.0,72.9053,72.9689,72.8507,72.9416,9765.0
2020-12-21 12:30:00,80.29,80.36,80.27,80.34,10420.0,72.9598,73.0234,72.9416,73.0052,10420.0
2020-12-21 12:35:00,80.33,80.38,80.29,80.36,3276.0,72.9961,73.0416,72.9598,73.0234,3276.0
2020-12-21 12:40:00,80.39,80.46,80.36,80.42,4651.0,73.0507,73.1143,73.0234,73.0779,4651.0
2020-12-21 12:45:00,80.44,80.7,80.43,80.62,5528.0,73.0961,73.3324,73.087,73.2597,5528.0
2020-12-21 12:50:00,80.63,80.76,80.63,80.75,6606.0,73.2688,73.3869,73.2688,73.3778,6606.0
2020-12-21 12:55:00,80.78,80.8,80.67,80.7,6098.0,73.4051,73.4232,73.3051,73.3324,6098.0
2020-12-21 13:00:00,80.7,80.8,80.64,80.67,5926.0,73.3324,73.4232,73.2778,73.3051,5926.0
2020-12-21 13:05:00,80.67,80.72,80.62,80.69,4184.0,73.3051,73.3505,73.2597,73.3233,4184.0
2020-12-21 13:10:00,80.68,80.7,80.6,80.67,3091.0,73.3142,73.3324,73.2415,73.3051,3091.0
2020-12-21 13:15:00,80.67,80.71,80.65,80.66,6961.0,73.3051,73.3414,73.2869,73.296,6961.0
2020-12-21 13:20:00,80.66,80.66,80.55,80.61,5056.0,73.296,73.296,73.1961,73.2506,5056.0
2020-12-21 13:25:00,80.6,80.79,80.48,80.78,11288.0,73.2415,73.4141,73.1324,73.4051,11288.0
2020-12-21 13:30:00,80.78,80.92,80.76,80.8,7873.0,73.4051,73.5323,73.3869,73.4232,7873.0
2020-12-21 13:35:00,80.84,80.84,80.76,80.83,4366.0,73.4596,73.4596,73.3869,73.4505,4366.0
2020-12-21 13:40:00,80.84,80.92,80.83,80.89,5987.0,73.4596,73.5323,73.4505,73.505,5987.0
2020-12-21 13:45:00,80.88,80.92,80.8,80.82,5554.0,73.4959,73.5323,73.4232,73.4414,5554.0
2020-12-21 13:50:00,80.82,80.88,80.75,80.88,5506.0,73.4414,73.4959,73.3778,73.4959,5506.0
2020-12-21 13:55:00,80.82,80.87,80.76,80.76,4563.0,73.4414,73.4868,73.3869,73.3869,4563.0
2020-12-21 14:00:00,80.79,80.81,80.7,80.76,7800.0,73.4141,73.4323,73.3324,73.3869,7800.0
2020-12-21 14:05:00,80.77,80.78,80.69,80.72,5313.0,73.396,73.4051,73.3233,73.3505,5313.0
2020-12-21 14:10:00,80.75,80.85,80.72,80.83,11607.0,73.3778,73.4687,73.3505,73.4505,11607.0
2020-12-21 14:15:00,80.86,80.86,80.77,80.8,6663.0,73.4778,73.4778,73.396,73.4232,6663.0
2020-12-21 14:20:00,80.83,80.95,80.82,80.92,8993.0,73.4505,73.5595,73.4414,73.5323,8993.0
2020-12-21 14:25:00,80.95,80.98,80.93,80.97,8359.0,73.5595,73.5868,73.5414,73.5777,8359.0
2020-12-21 14:30:00,80.94,81.04,80.94,81.02,10045.0,73.5505,73.6413,73.5505,73.6231,10045.0
2020-12-21 14:35:00,80.99,81.15,80.94,80.94,6201.0,73.5959,73.7413,73.5505,73.5505,6201.0
2020-12-21 14:40:00,80.97,80.99,80.84,80.84,6727.0,73.5777,73.5959,73.4596,73.4596,6727.0
2020-12-21 14:45:00,80.84,80.91,80.8,80.8,12482.0,73.4596,73.5232,73.4232,73.4232,12482.0
2020-12-21 14:50:00,80.8,80.83,80.66,80.81,33757.0,73.4232,73.4505,73.296,73.4323,33757.0
2020-12-21 14:55:00,80.81,80.81,80.67,80.73,14935.0,73.4323,73.4323,73.3051,73.3596,14935.0
2020-12-21 15:00:00,80.74,80.79,80.58,80.68,20192.0,73.3687,73.4141,73.2233,73.3142,20192.0
2020-12-21 15:05:00,80.7,80.72,80.55,80.58,18183.0,73.3324,73.3505,73.1961,73.2233,18183.0
2020-12-21 15:10:00,80.58,80.66,80.51,80.61,72180.0,73.2233,73.296,73.1597,73.2506,72180.0
2020-12-21 15:15:00,80.59,80.62,80.54,80.55,73868.0,73.2324,73.2597,73.187,73.1961,73868.0
2020-12-21 15:20:00,80.57,80.59,80.44,80.48,94289.0,73.2142,73.2324,73.0961,73.1324,94289.0
2020-12-21 15:25:00,80.49,80.59,80.48,80.58,128411.0,73.1415,73.2324,73.1324,73.2233,128411.0
2020-12-21 15:30:00,80.57,80.59,80.3,80.32,62412.0,73.2142,73.2324,72.9689,72.9871,62412.0
2020-12-21 15:35:00,80.33,80.57,80.33,80.57,35323.0,72.9961,73.2142,72.9961,73.2142,35323.0
2020-12-21 15:40:00,80.52,80.54,80.3,80.31,41108.0,73.1688,73.187,72.9689,72.978,41108.0
2020-12-21 15:45:00,80.3,80.34,80.23,80.25,35173.0,72.9689,73.0052,72.9053,72.9234,35173.0
2020-12-21 15:50:00,80.23,80.5,80.21,80.5,56348.0,72.9053,73.1506,72.8871,73.1506,56348.0
2020-12-21 15:55:00,80.48,80.68,80.38,80.55,85843.0,73.1324,73.3142,73.0416,73.1961,85843.0
2020-12-22 09:30:00,80.34,80.5,80.12,80.14,48850.0,73.0052,73.1506,72.8053,72.8235,48850.0
2020-12-22 09:35:00,80.09,80.19,79.83,79.95,8551.0,72.7781,72.8689,72.5418,72.6508,8551.0
2020-12-22 09:40:00,80.01,80.06,79.76,79.89,13326.0,72.7054,72.7508,72.4782,72.5963,13326.0
2020-12-22 09:45:00,79.92,80.1,79.82,79.89,18635.0,72.6236,72.7871,72.5327,72.5963,18635.0
2020-12-22 09:50:00,79.88,79.88,79.48,79.48,37159.0,72.5872,72.5872,72.2237,72.2237,37159.0
2020-12-22 09:55:00,79.5,79.52,79.33,79.41,16317.0,72.2419,72.2601,72.0874,72.1601,16317.0
2020-12-22 10:00:00,79.45,79.54,79.26,79.29,29740.0,72.1965,72.2783,72.0238,72.0511,29740.0
2020-12-22 10:05:00,79.27,79.41,79.17,79.39,31698.0,72.0329,72.1601,71.942,72.142,31698.0
2020-12-22 10:10:00,79.41,79.41,79.09,79.16,22006.0,72.1601,72.1601,71.8693,71.933,22006.0
2020-12-22 10:15:00,79.17,79.4,79.13,79.36,44478.0,71.942,72.151,71.9057,72.1147,44478.0
2020-12-22 10:20:00,79.36,79.38,79.24,79.37,77063.0,72.1147,72.1329,72.0057,72.1238,77063.0
2020-12-22 10:25:00,79.38,79.42,79.34,79.42,30206.0,72.1329,72.1692,72.0965,72.1692,30206.0
2020-12-22 10:30:00,79.42,79.45,79.23,79.29,68680.0,72.1692,72.1965,71.9966,72.0511,68680.0
2020-12-22 10:35:00,79.26,79.26,79.12,79.25,23864.0,72.0238,72.0238,71.8966,72.0147,23864.0
2020-12-22 10:40:00,79.25,79.3,79.15,79.2,55346.0,72.0147,72.0602,71.9239,71.9693,55346.0
2020-12-22 10:45:00,79.22,79.27,79.05,79.24,76361.0,71.9875,72.0329,71.833,72.0057,76361.0
2020-12-22 10:50:00,79.25,79.43,79.25,79.43,11395.0,72.0147,72.1783,72.0147,72.1783,11395.0
2020-12-22 10:55:00,79.38,79.54,79.36,79.54,5625.0,72.1329,72.2783,72.1147,72.2783,5625.0
2020-12-22 11:00:00,79.56,79.95,79.56,79.95,9891.0,72.2964,72.6508,72.2964,72.6508,9891.0
2020-12-22 11:05:00,80.03,80.08,79.86,80.03,18326.0,72.7235,72.769,72.5691,72.7235,18326.0
2020-12-22 11:10:00,80.03,80.16,80.0,80.1,4753.0,72.7235,72.8417,72.6963,72.7871,4753.0
2020-12-22 11:15:00,80.13,80.16,80.05,80.07,7331.0,72.8144,72.8417,72.7417,72.7599,7331.0
2020-12-22 11:20:00,80.11,80.11,80.0,80.01,26303.0,72.7962,72.7962,72.6963,72.7054,26303.0
2020-12-22 11:25:00,79.99,80.04,79.84,79.84,7451.0,72.6872,72.7326,72.5509,72.5509,7451.0
2020-12-22 11:30:00,79.86,79.88,79.79,79.79,5002.0,72.5691,72.5872,72.5054,72.5054,5002.0
2020-12-22 11:35:00,79.77,79.8,79.65,79.68,8603.0,72.4873,72.5145,72.3782,72.4055,8603.0
2020-12-22 11:40:00,79.65,79.68,79.49,79.51,12692.0,72.3782,72.4055,72.2328,72.251,12692.0
2020-12-22 11:45:00,79.49,79.53,79.38,79.44,19595.0,72.2328,72.2692,72.1329,72.1874,19595.0
2020-12-22 11:50:00,79.42,79.49,79.31,79.32,9289.0,72.1692,72.2328,72.0693,72.0784,9289.0
2020-12-22 11:55:00,79.37,79.53,79.36,79.48,6343.0,72.1238,72.2692,72.1147,72.2237,6343.0
2020-12-22 12:00:00,79.49,79.57,79.47,79.5,4740.0,72.2328,72.3055,72.2147,72.2419,4740.0
2020-12-22 12:05:00,79.51,79.56,79.46,79.49,23475.0,72.251,72.2964,72.2056,72.2328,23475.0
2020-12-22 12:10:00,79.48,79.55,79.44,79.52,18346.0,72.2237,72.2874,72.1874,72.2601,18346.0
2020-12-22 12:15:00,79.54,79.54,79.45,79.54,11929.0,72.2783,72.2783,72.1965,72.2783,11929.0
2020-12-22 12:20:00,79.55,79.56,79.47,79.47,26726.0,72.2874,72.2964,72.2147,72.2147,26726.0
2020-12-22 12:25:00,79.44,79.47,79.39,79.4,11968.0,72.1874,72.2147,72.142,72.151,11968.0
2020-12-22 12:30:00,79.42,79.45,79.39,79.43,4556.0,72.1692,72.1965,72.142,72.1783,4556.0
2020-12-22 12:35:00,79.44,79.53,79.43,79.47,18655.0,72.1874,72.2692,72.1783,72.2147,18655.0
2020-12-22 12:40:00,79.45,79.53,79.42,79.45,25299.0,72.1965,72.2692,72.1692,72.1965,25299.0
2020-12-22 12:45:00,79.46,79.51,79.44,79.47,58401.0,72.2056,72.251,72.1874,72.2147,58401.0
2020-12-22 12:50:00,79.47,79.81,79.46,79.76,70547.0,72.2147,72.5236,72.2056,72.4782,70547.0
2020-12-22 12:55:00,79.76,79.78,79.68,79.78,12264.0,72.4782,72.4964,72.4055,72.4964,12264.0
2020-12-22 13:00:00,79.79,79.91,79.79,79.81,27826.0,72.5054,72.6145,72.5054,72.5236,27826.0
2020-12-22 13:05:00,79.8,79.86,79.77,79.83,24954.0,72.5145,72.5691,72.4873,72.5418,24954.0
2020-12-22 13:10:00,79.84,80.04,79.83,79.99,34375.0,72.5509,72.7326,72.5418,72.6872,34375.0
2020-12-22 13:15:00,79.99,79.99,79.85,79.85,9176.0,72.6872,72.6872,72.56,72.56,9176.0
2020-12-22 13:20:00,79.89,79.91,79.81,79.83,5247.0,72.5963,72.6145,72.5236,72.5418,5247.0
2020-12-22 13:25:00,79.83,79.83,79.7,79.73,16374.0,72.5418,72.5418,72.4237,72.4509,16374.0
2020-12-22 13:30:00,79.75,79.77,79.67,79.74,4024.0,72.4691,72.4873,72.3964,72.46,4024.0
2020-12-22 13:35:00,79.76,79.8,79.74,79.75,6284.0,72.4782,72.5145,72.46,72.4691,6284.0
2020-12-22 13:40:00,79.71,79.71,79.59,79.59,5000.0,72.4327,72.4327,72.3237,72.3237,5000.0
2020-12-22 13:45:00,79.63,79.77,79.62,79.75,17472.0,72.36,72.4873,72.351,72.4691,17472.0
2020-12-22 13:50:00,79.76,79.82,79.75,79.81,4228.0,72.4782,72.5327,72.4691,72.5236,4228.0
2020-12-22 13:55:00,79.79,79.91,79.76,79.8,12088.0,72.5054,72.6145,72.4782,72.5145,12088.0
2020-12-22 14:00:00,79.83,79.83,79.74,79.74,5722.0,72.5418,72.5418,72.46,72.46,5722.0
2020-12-22 14:05:00,79.74,79.76,79.56,79.64,6868.0,72.46,72.4782,72.2964,72.3691,6868.0
2020-12-22 14:10:00,79.64,79.73,79.56,79.7,7198.0,72.3691,72.4509,72.2964,72.4237,7198.0
2020-12-22 14:15:00,79.66,79.75,79.66,79.7,10426.0,72.3873,72.4691,72.3873,72.4237,10426.0
2020-12-22 14:20:00,79.68,79.72,79.63,79.71,6288.0,72.4055,72.4418,72.36,72.4327,6288.0
2020-12-22 14:25:00,79.72,79.79,79.7,79.79,5016.0,72.4418,72.5054,72.4237,72.5054,5016.0
2020-12-22 14:30:00,79.81,79.81,79.73,79.74,7881.0,72.5236,72.5236,72.4509,72.46,7881.0
2020-12-22 14:35:00,79.76,79.78,79.56,79.61,11828.0,72.4782,72.4964,72.2964,72.3419,11828.0
2020-12-22 14:40:00,79.59,79.62,79.5,79.57,7468.0,72.3237,72.351,72.2419,72.3055,7468.0
2020-12-22 14:45:00,79.56,79.67,79.53,79.6,7198.0,72.2964,72.3964,72.2692,72.3328,7198.0
2020-12-22 14:50:00,79.62,79.69,79.57,79.6,8678.0,72.351,72.4146,72.3055,72.3328,8678.0
2020-12-22 14:55:00,79.62,79.72,79.6,79.7,8026.0,72.351,72.4418,72.3328,72.4237,8026.0
2020-12-22 15:00:00,79.7,79.74,79.67,79.7,6791.0,72.4237,72.46,72.3964,72.4237,6791.0
2020-12-22 15:05:00,79.7,79.74,79.57,79.58,9302.0,72.4237,72.46,72.3055,72.3146,9302.0
2020-12-22 15:10:00,79.57,79.59,79.43,79.5,14138.0,72.3055,72.3237,72.1783,72.2419,14138.0
2020-12-22 15:15:00,79.5,79.5,79.39,79.39,8961.0,72.2419,72.2419,72.142,72.142,8961.0
2020-12-22 15:20:00,79.41,79.45,79.37,79.44,10136.0,72.1601,72.1965,72.1238,72.1874,10136.0
2020-12-22 15:25:00,79.45,79.47,79.4,79.44,13138.0,72.1965,72.2147,72.151,72.1874,13138.0
2020-12-22 15:30:00,79.43,79.46,79.32,79.43,21964.0,72.1783,72.2056,72.0784,72.1783,21964.0
2020-12-22 15:35:00,79.41,79.43,79.29,79.31,26222.0,72.1601,72.1783,72.0511,72.0693,26222.0
2020-12-22 15:40:00,79.31,79.34,79.22,79.23,27398.0,72.0693,72.0965,71.9875,71.9966,27398.0
2020-12-22 15:45:00,79.21,79.24,79.13,79.13,43971.0,71.9784,72.0057,71.9057,71.9057,43971.0
2020-12-22 15:50:00,79.16,79.29,79.11,79.23,36424.0,71.933,72.0511,71.8875,71.9966,36424.0
2020-12-22 15:55:00,79.24,79.36,79.18,79.33,105510.0,72.0057,72.1147,71.9511,72.0874,105510.0
2020-12-23 09:30:00,79.66,80.43,79.66,80.23,48572.0,72.3873,73.087,72.3873,72.9053,48572.0
2020-12-23 09:35:00,80.31,80.31,79.95,80.03,36982.0,72.978,72.978,72.6508,72.7235,36982.0
2020-12-23 09:40:00,80.01,80.3,79.9,80.27,58246.0,72.7054,72.9689,72.6054,72.9416,58246.0
2020-12-23 09:45:00,80.22,80.27,80.16,80.21,20463.0,72.8962,72.9416,72.8417,72.8871,20463.0
2020-12-23 09:50:00,80.19,80.24,79.93,80.04,16644.0,72.8689,72.9144,72.6327,72.7326,16644.0
2020-12-23 09:55:00,80.02,80.03,79.61,79.66,38255.0,72.7144,72.7235,72.3419,72.3873,38255.0
2020-12-23 10:00:00,79.68,79.85,79.68,79.77,9319.0,72.4055,72.56,72.4055,72.4873,9319.0
2020-12-23 10:05:00,79.77,79.87,79.73,79.73,8373.0,72.4873,72.5781,72.4509,72.4509,8373.0
2020-12-23 10:10:00,79.7,79.7,79.59,79.65,7932.0,72.4237,72.4237,72.3237,72.3782,7932.0
2020-12-23 10:15:00,79.66,79.66,79.44,79.49,15010.0,72.3873,72.3873,72.1874,72.2328,15010.0
2020-12-23 10:20:00,79.49,79.53,79.38,79.38,3947.0,72.2328,72.2692,72.1329,72.1329,3947.0
2020-12-23 10:25:00,79.4,79.44,79.35,79.35,20000.0,72.151,72.1874,72.1056,72.1056,20000.0
2020-12-23 10:30:00,79.33,79.53,79.32,79.51,14124.0,72.0874,72.2692,72.0784,72.251,14124.0
2020-12-23 10:35:00,79.52,79.59,79.5,79.59,7418.0,72.2601,72.3237,72.2419,72.3237,7418.0
2020-12-23 10:40:00,79.59,79.8,79.53,79.73,32542.0,72.3237,72.5145,72.2692,72.4509,32542.0
2020-12-23 10:45:00,79.73,79.85,79.73,79.84,9336.0,72.4509,72.56,72.4509,72.5509,9336.0
2020-12-23 10:50:00,79.86,79.92,79.78,79.81,16893.0,72.5691,72.6236,72.4964,72.5236,16893.0
2020-12-23 10:55:00,79.82,79.87,79.76,79.77,22804.0,72.5327,72.5781,72.4782,72.4873,22804.0
2020-12-23 11:00:00,79.77,79.79,79.73,79.79,12415.0,72.4873,72.5054,72.4509,72.5054,12415.0
2020-12-23 11:05:00,79.8,79.93,79.79,79.9,9595.0,72.5145,72.6327,72.5054,72.6054,9595.0
2020-12-23 11:10:00,79.89,80.04,79.86,80.02,19826.0,72.5963,72.7326,72.5691,72.7144,19826.0
2020-12-23 11:15:00,80.01,80.01,79.95,79.97,8378.0,72.7054,72.7054,72.6508,72.669,8378.0
2020-12-23 11:20:00,79.99,80.05,79.97,80.02,7157.0,72.6872,72.7417,72.669,72.7144,7157.0
2020-12-23 11:25:00,80.03,80.04,79.89,79.92,6816.0,72.7235,72.7326,72.5963,72.6236,6816.0
2020-12-23 11:30:00,79.94,79.96,79.83,79.87,8517.0,72.6417,72.6599,72.5418,72.5781,8517.0
2020-12-23 11:35:00,79.85,79.86,79.72,79.78,9380.0,72.56,72.5691,72.4418,72.4964,9380.0
2020-12-23 11:40:00,79.8,79.81,79.74,79.8,8126.0,72.5145,72.5236,72.46,72.5145,8126.0
2020-12-23 11:45:00,79.8,79.83,79.79,79.8,6822.0,72.5145,72.5418,72.5054,72.5145,6822.0
2020-12-23 11:50:00,79.8,79.8,79.71,79.75,13314.0,72.5145,72.5145,72.4327,72.4691,13314.0
2020-12-23 11:55:00,79.75,79.8,79.74,79.78,9820.0,72.4691,72.5145,72.46,72.4964,9820.0
2020-12-23 12:00:00,79.79,79.86,79.78,79.83,11641.0,72.5054,72.5691,72.4964,72.5418,11641.0
2020-12-23 12:05:00,79.81,79.92,79.81,79.91,7676.0,72.5236,72.6236,72.5236,72.6145,7676.0
2020-12-23 12:10:00,79.91,79.98,79.89,79.97,6872.0,72.6145,72.6781,72.5963,72.669,6872.0
2020-12-23 12:15:00,79.97,79.99,79.87,79.88,15296.0,72.669,72.6872,72.5781,72.5872,15296.0
2020-12-23 12:20:00,79.87,79.91,79.83,79.87,7037.0,72.5781,72.6145,72.5418,72.5781,7037.0
2020-12-23 12:25:00,79.87,79.87,79.79,79.82,5002.0,72.5781,72.5781,72.5054,72.5327,5002.0
2020-12-23 12:30:00,79.81,79.92,79.8,79.92,7193.0,72.5236,72.6236,72.5145,72.6236,7193.0
2020-12-23 12:35:00,79.92,79.96,79.86,79.9,8155.0,72.6236,72.6599,72.5691,72.6054,8155.0
2020-12-23 12:40:00,79.9,79.97,79.9,79.96,3726.0,72.6054,72.669,72.6054,72.6599,3726.0
2020-12-23 12:45:00,79.95,79.98,79.82,79.84,10715.0,72.6508,72.6781,72.5327,72.5509,10715.0
2020-12-23 12:50:00,79.84,79.9,79.83,79.89,12512.0,72.5509,72.6054,72.5418,72.5963,12512.0
2020-12-23 12:55:00,79.89,79.93,79.81,79.84,13724.0,72.5963,72.6327,72.5236,72.5509,13724.0
2020-12-23 13:00:00,79.84,79.84,79.78,79.8,7995.0,72.5509,72.5509,72.4964,72.5145,7995.0
2020-12-23 13:05:00,79.8,79.8,79.69,79.71,16503.0,72.5145,72.5145,72.4146,72.4327,16503.0
2020-12-23 13:10:00,79.72,79.79,79.71,79.78,27468.0,72.4418,72.5054,72.4327,72.4964,27468.0
2020-12-23 13:15:00,79.75,79.92,79.75,79.89,38822.0,72.4691,72.6236,72.4691,72.5963,38822.0
2020-12-23 13:20:00,79.89,80.24,79.88,80.17,55672.0,72.5963,72.9144,72.5872,72.8507,55672.0
2020-12-23 13:25:00,80.14,80.29,80.06,80.17,44290.0,72.8235,72.9598,72.7508,72.8507,44290.0
2020-12-23 13:30:00,80.16,80.16,80.04,80.06,11694.0,72.8417,72.8417,72.7326,72.7508,11694.0
2020-12-23 13:35:00,80.08,80.11,80.05,80.08,9012.0,72.769,72.7962,72.7417,72.769,9012.0
2020-12-23 13:40:00,80.07,80.15,80.02,80.14,38480.0,72.7599,72.8326,72.7144,72.8235,38480.0
2020-12-23 13:45:00,80.14,80.21,80.12,80.16,8667.0,72.8235,72.8871,72.8053,72.8417,8667.0
2020-12-23 13:50:00,80.16,80.16,80.07,80.14,9781.0,72.8417,72.8417,72.7599,72.8235,9781.0
2020-12-23 13:55:00,80.17,80.17,80.1,80.14,8581.0,72.8507,72.8507,72.7871,72.8235,8581.0
2020-12-23 14:00:00,80.12,80.15,80.02,80.03,10755.0,72.8053,72.8326,72.7144,72.7235,10755.0
2020-12-23 14:05:00,80.04,80.07,80.0,80.02,7727.0,72.7326,72.7599,72.6963,72.7144,7727.0
2020-12-23 14:10:00,80.02,80.08,79.99,80.06,12777.0,72.7144,72.769,72.6872,72.7508,12777.0
2020-12-23 14:15:00,80.06,80.07,80.01,80.05,5473.0,72.7508,72.7599,72.7054,72.7417,5473.0
2020-12-23 14:20:00,80.06,80.07,80.0,80.02,9284.0,72.7508,72.7599,72.6963,72.7144,9284.0
2020-12-23 14:25:00,80.01,80.04,79.96,79.97,11230.0,72.7054,72.7326,72.6599,72.669,11230.0
2020-12-23 14:30:00,79.99,80.13,79.99,80.13,9878.0,72.6872,72.8144,72.6872,72.8144,9878.0
2020-12-23 14:35:00,80.12,80.17,80.09,80.15,7945.0,72.8053,72.8507,72.7781,72.8326,7945.0
2020-12-23 14:40:00,80.15,80.26,80.15,80.22,10733.0,72.8326,72.9325,72.8326,72.8962,10733.0
2020-12-23 14:45:00,80.22,80.24,80.15,80.24,9056.0,72.8962,72.9144,72.8326,72.9144,9056.0
2020-12-23 14:50:00,80.25,80.25,80.13,80.14,12261.0,72.9234,72.9234,72.8144,72.8235,12261.0
2020-12-23 14:55:00,80.15,80.22,80.1,80.14,11123.0,72.8326,72.8962,72.7871,72.8235,11123.0
2020-12-23 15:00:00,80.14,80.21,80.09,80.19,39826.0,72.8235,72.8871,72.7781,72.8689,39826.0
2020-12-23 15:05:00,80.2,80.22,80.17,80.2,6035.0,72.878,72.8962,72.8507,72.878,6035.0
2020-12-23 15:10:00,80.22,80.32,80.21,80.3,12279.0,72.8962,72.9871,72.8871,72.9689,12279.0
2020-12-23 15:15:00,80.29,80.29,80.22,80.27,11365.0,72.9598,72.9598,72.8962,72.9416,11365.0
2020-12-23 15:20:00,80.28,80.3,80.26,80.28,7590.0,72.9507,72.9689,72.9325,72.9507,7590.0
2020-12-23 15:25:00,80.28,80.31,80.24,80.28,7131.0,72.9507,72.978,72.9144,72.9507,7131.0
2020-12-23 15:30:00,80.29,80.33,80.26,80.33,9167.0,72.9598,72.9961,72.9325,72.9961,9167.0
2020-12-23 15:35:00,80.32,80.4,80.32,80.36,14448.0,72.9871,73.0598,72.9871,73.0234,14448.0
2020-12-23 15:40:00,80.34,80.39,80.32,80.38,16715.0,73.0052,73.0507,72.9871,73.0416,16715.0
2020-12-23 15:45:00,80.39,80.44,80.27,80.29,29322.0,73.0507,73.0961,72.9416,72.9598,29322.0
2020-12-23 15:50:00,80.25,80.29,80.09,80.16,22620.0,72.9234,72.9598,72.7781,72.8417,22620.0
2020-12-23 15:55:00,80.14,80.33,80.03,80.03,103410.0,72.8235,72.9961,72.7235,72.7235,103410.0
2020-12-24 09:30:00,80.49,80.49,80.21,80.21,26192.0,73.1415,73.1415,72.8871,72.8871,26192.0
2020-12-24 09:35:00,80.1,80.1,79.68,79.72,8040.0,72.7871,72.7871,72.4055,72.4418,8040.0
2020-12-24 09:40:00,79.54,79.88,79.54,79.88,1967.0,72.2783,72.5872,72.2783,72.5872,1967.0
2020-12-24 09:45:00,79.67,79.67,79.58,79.59,300.0,72.3964,72.3964,72.3146,72.3237,300.0
2020-12-24 09:50:00,79.72,79.85,79.66,79.84,1528.0,72.4418,72.56,72.3873,72.5509,1528.0
2020-12-24 09:55:00,79.85,80.1,79.82,80.1,3055.0,72.56,72.7871,72.5327,72.7871,3055.0
2020-12-24 10:00:00,80.12,80.13,79.96,80.09,3748.0,72.8053,72.8144,72.6599,72.7781,3748.0
2020-12-24 10:05:00,80.18,80.18,80.01,80.07,3216.0,72.8598,72.8598,72.7054,72.7599,3216.0
2020-12-24 10:10:00,80.07,80.11,80.04,80.05,2107.0,72.7599,72.7962,72.7326,72.7417,2107.0
2020-12-24 10:15:00,80.08,80.08,79.96,80.03,2665.0,72.769,72.769,72.6599,72.7235,2665.0
2020-12-24 10:20:00,80.01,80.12,80.01,80.05,6057.0,72.7054,72.8053,72.7054,72.7417,6057.0
2020-12-24 10:25:00,80.07,80.17,80.05,80.06,8047.0,72.7599,72.8507,72.7417,72.7508,8047.0
2020-12-24 10:30:00,80.03,80.05,79.98,80.02,1941.0,72.7235,72.7417,72.6781,72.7144,1941.0
2020-12-24 10:35:00,80.04,80.05,79.98,80.05,1565.0,72.7326,72.7417,72.6781,72.7417,1565.0
2020-12-24 10:40:00,80.02,80.04,79.96,79.96,4387.0,72.7144,72.7326,72.6599,72.6599,4387.0
2020-12-24 10:45:00,79.96,80.0,79.88,80.0,2708.0,72.6599,72.6963,72.5872,72.6963,2708.0
2020-12-24 10:50:00,80.0,80.1,79.97,80.02,3817.0,72.6963,72.7871,72.669,72.7144,3817.0
2020-12-24 10:55:00,80.09,80.19,80.06,80.19,6939.0,72.7781,72.8689,72.7508,72.8689,6939.0
2020-12-24 11:00:00,80.13,80.16,80.03,80.09,3986.0,72.8144,72.8417,72.7235,72.7781,3986.0
2020-12-24 11:05:00,80.1,80.25,80.1,80.22,3380.0,72.7871,72.9234,72.7871,72.8962,3380.0
2020-12-24 11:10:00,80.2,80.3,80.19,80.3,2507.0,72.878,72.9689,72.8689,72.9689,2507.0
2020-12-24 11:15:00,80.31,80.33,80.03,80.06,5645.0,72.978,72.9961,72.7235,72.7508,5645.0
2020-12-24 11:20:00,80.07,80.08,79.97,80.02,13102.0,72.7599,72.769,72.669,72.7144,13102.0
2020-12-24 11:25:00,80.04,80.04,80.01,80.04,2026.0,72.7326,72.7326,72.7054,72.7326,2026.0
2020-12-24 11:30:00,79.99,79.99,79.9,79.99,3783.0,72.6872,72.6872,72.6054,72.6872,3783.0
2020-12-24 11:35:00,79.98,79.98,79.86,79.86,2176.0,72.6781,72.6781,72.5691,72.5691,2176.0
2020-12-24 11:40:00,79.84,79.92,79.82,79.88,2837.0,72.5509,72.6236,72.5327,72.5872,2837.0
2020-12-24 11:45:00,79.86,79.91,79.84,79.89,1744.0,72.5691,72.6145,72.5509,72.5963,1744.0
2020-12-24 11:50:00,79.89,80.02,79.89,80.02,1862.0,72.5963,72.7144,72.5963,72.7144,1862.0
2020-12-24 11:55:00,80.0,80.03,79.93,79.94,2590.0,72.6963,72.7235,72.6327,72.6417,2590.0
2020-12-24 12:00:00,79.95,79.98,79.85,79.85,6074.0,72.6508,72.6781,72.56,72.56,6074.0
2020-12-24 12:05:00,79.84,79.96,79.82,79.92,8209.0,72.5509,72.6599,72.5327,72.6236,8209.0
2020-12-24 12:10:00,79.93,79.96,79.92,79.92,745.0,72.6327,72.6599,72.6236,72.6236,745.0
2020-12-24 12:15:00,79.95,79.95,79.82,79.83,5251.0,72.6508,72.6508,72.5327,72.5418,5251.0
2020-12-24 12:20:00,79.86,79.87,79.79,79.8,2226.0,72.5691,72.5781,72.5054,72.5145,2226.0
2020-12-24 12:25:00,79.84,79.93,79.81,79.93,6965.0,72.5509,72.6327,72.5236,72.6327,6965.0
2020-12-24 12:30:00,79.92,80.04,79.91,80.04,4394.0,72.6236,72.7326,72.6145,72.7326,4394.0
2020-12-24 12:35:00,80.04,80.07,80.01,80.06,5674.0,72.7326,72.7599,72.7054,72.7508,5674.0
2020-12-24 12:40:00,80.04,80.08,80.02,80.03,11635.0,72.7326,72.769,72.7144,72.7235,11635.0
2020-12-24 12:45:00,80.04,80.08,79.99,80.05,11518.0,72.7326,72.769,72.6872,72.7417,11518.0
2020-12-24 12:50:00,80.08,80.12,80.02,80.04,20164.0,72.769,72.8053,72.7144,72.7326,20164.0
2020-12-24 12:55:00,80.05,80.09,79.96,80.0,34534.0,72.7417,72.7781,72.6599,72.6963,34534.0
2020-12-28 09:30:00,80.55,80.55,79.98,80.03,58658.0,73.1961,73.1961,72.6781,72.7235,58658.0
2020-12-28 09:35:00,80.25,80.34,80.07,80.13,9847.0,72.9234,73.0052,72.7599,72.8144,9847.0
2020-12-28 09:40:00,80.19,80.54,80.1,80.44,26349.0,72.8689,73.187,72.7871,73.0961,26349.0
2020-12-28 09:45:00,80.51,80.79,80.29,80.79,60726.0,73.1597,73.4141,72.9598,73.4141,60726.0
2020-12-28 09:50:00,80.78,80.9,80.77,80.85,10770.0,73.4051,73.5141,73.396,73.4687,10770.0
2020-12-28 09:55:00,80.86,80.93,80.75,80.83,10690.0,73.4778,73.5414,73.3778,73.4505,10690.0
2020-12-28 10:00:00,80.83,80.94,80.8,80.94,13795.0,73.4505,73.5505,73.4232,73.5505,13795.0
2020-12-28 10:05:00,80.94,81.01,80.9,80.98,11015.0,73.5505,73.6141,73.5141,73.5868,11015.0
2020-12-28 10:10:00,81.01,81.18,80.99,81.16,8254.0,73.6141,73.7685,73.5959,73.7504,8254.0
2020-12-28 10:15:00,81.13,81.17,80.94,80.94,8208.0,73.7231,73.7595,73.5505,73.5505,8208.0
2020-12-28 10:20:00,80.92,81.2,80.91,81.14,15857.0,73.5323,73.7867,73.5232,73.7322,15857.0
2020-12-28 10:25:00,81.16,81.26,81.0,81.26,4511.0,73.7504,73.8412,73.605,73.8412,4511.0
2020-12-28 10:30:00,81.26,81.29,81.17,81.19,7769.0,73.8412,73.8685,73.7595,73.7776,7769.0
2020-12-28 10:35:00,81.21,81.28,81.17,81.17,11197.0,73.7958,73.8594,73.7595,73.7595,11197.0
2020-12-28 10:40:00,81.16,81.17,80.94,80.95,6339.0,73.7504,73.7595,73.5505,73.5595,6339.0
2020-12-28 10:45:00,80.95,81.0,80.86,80.94,7219.0,73.5595,73.605,73.4778,73.5505,7219.0
2020-12-28 10:50:00,80.92,80.98,80.91,80.97,4646.0,73.5323,73.5868,73.5232,73.5777,4646.0
2020-12-28 10:55:00,80.98,80.99,80.9,80.98,8276.0,73.5868,73.5959,73.5141,73.5868,8276.0
2020-12-28 11:00:00,80.95,80.96,80.86,80.91,8301.0,73.5595,73.5686,73.4778,73.5232,8301.0
2020-12-28 11:05:00,80.9,80.96,80.84,80.94,9040.0,73.5141,73.5686,73.4596,73.5505,9040.0
2020-12-28 11:10:00,80.97,80.97,80.84,80.88,8274.0,73.5777,73.5777,73.4596,73.4959,8274.0
2020-12-28 11:15:00,80.86,80.87,80.71,80.77,6928.0,73.4778,73.4868,73.3414,73.396,6928.0
2020-12-28 11:20:00,80.72,80.8,80.65,80.67,8627.0,73.3505,73.4232,73.2869,73.3051,8627.0
2020-12-28 11:25:00,80.64,80.69,80.61,80.63,7763.0,73.2778,73.3233,73.2506,73.2688,7763.0
2020-12-28 11:30:00,80.63,80.69,80.59,80.61,7094.0,73.2688,73.3233,73.2324,73.2506,7094.0
2020-12-28 11:35:00,80.6,80.72,80.57,80.57,6056.0,73.2415,73.3505,73.2142,73.2142,6056.0
2020-12-28 11:40:00,80.59,80.64,80.57,80.61,6714.0,73.2324,73.2778,73.2142,73.2506,6714.0
2020-12-28 11:45:00,80.61,80.64,80.57,80.59,4927.0,73.2506,73.2778,73.2142,73.2324,4927.0
2020-12-28 11:50:00,80.6,80.6,80.4,80.43,10552.0,73.2415,73.2415,73.0598,73.087,10552.0
2020-12-28 11:55:00,80.41,80.41,80.31,80.37,11304.0,73.0688,73.0688,72.978,73.0325,11304.0
2020-12-28 12:00:00,80.33,80.5,80.33,80.5,8723.0,72.9961,73.1506,72.9961,73.1506,8723.0
2020-12-28 12:05:00,80.49,80.51,80.38,80.39,9623.0,73.1415,73.1597,73.0416,73.0507,9623.0
2020-12-28 12:10:00,80.37,80.43,80.32,80.42,4612.0,73.0325,73.087,72.9871,73.0779,4612.0
2020-12-28 12:15:00,80.42,80.43,80.33,80.35,7250.0,73.0779,73.087,72.9961,73.0143,7250.0
2020-12-28 12:20:00,80.34,80.39,80.33,80.39,4798.0,73.0052,73.0507,72.9961,73.0507,4798.0
2020-12-28 12:25:00,80.39,80.42,80.34,80.35,4887.0,73.0507,73.0779,73.0052,73.0143,4887.0
2020-12-28 12:30:00,80.36,80.37,80.28,80.28,2799.0,73.0234,73.0325,72.9507,72.9507,2799.0
2020-12-28 12:35:00,80.28,80.34,80.26,80.34,3793.0,72.9507,73.0052,72.9325,73.0052,3793.0
2020-12-28 12:40:00,80.31,80.38,80.31,80.37,3998.0,72.978,73.0416,72.978,73.0325,3998.0
2020-12-28 12:45:00,80.4,80.45,80.37,80.37,2815.0,73.0598,73.1052,73.0325,73.0325,2815.0
2020-12-28 12:50:00,80.36,80.36,80.24,80.28,6344.0,73.0234,73.0234,72.9144,72.9507,6344.0
2020-12-28 12:55:00,80.3,80.3,80.17,80.25,3722.0,72.9689,72.9689,72.8507,72.9234,3722.0
2020-12-28 13:00:00,80.25,80.28,80.17,80.24,5325.0,72.9234,72.9507,72.8507,72.9144,5325.0
2020-12-28 13:05:00,80.24,80.3,80.22,80.22,2281.0,72.9144,72.9689,72.8962,72.8962,2281.0
2020-12-28 13:10:00,80.22,80.25,80.16,80.2,6942.0,72.8962,72.9234,72.8417,72.878,6942.0
2020-12-28 13:15:00,80.15,80.19,80.13,80.15,5329.0,72.8326,72.8689,72.8144,72.8326,5329.0
2020-12-28 13:20:00,80.13,80.16,80.0,80.01,13920.0,72.8144,72.8417,72.6963,72.7054,13920.0
2020-12-28 13:25:00,80.01,80.04,79.96,79.96,7538.0,72.7054,72.7326,72.6599,72.6599,7538.0
2020-12-28 13:30:00,79.98,80.02,79.95,79.95,7606.0,72.6781,72.7144,72.6508,72.6508,7606.0
2020-12-28 13:35:00,79.96,80.04,79.96,80.04,5688.0,72.6599,72.7326,72.6599,72.7326,5688.0
2020-12-28 13:40:00,80.05,80.13,80.01,80.05,11278.0,72.7417,72.8144,72.7054,72.7417,11278.0
2020-12-28 13:45:00,80.02,80.07,80.0,80.05,2194.0,72.7144,72.7599,72.6963,72.7417,2194.0
2020-12-28 13:50:00,80.05,80.09,80.04,80.07,6813.0,72.7417,72.7781,72.7326,72.7599,6813.0
2020-12-28 13:55:00,80.05,80.13,80.04,80.13,4361.0,72.7417,72.8144,72.7326,72.8144,4361.0
2020-12-28 14:00:00,80.13,80.15,80.08,80.11,6949.0,72.8144,72.8326,72.769,72.7962,6949.0
2020-12-28 14:05:00,80.11,80.17,80.1,80.12,8772.0,72.7962,72.8507,72.7871,72.8053,8772.0
2020-12-28 14:10:00,80.12,80.19,80.12,80.12,7263.0,72.8053,72.8689,72.8053,72.8053,7263.0
2020-12-28 14:15:00,80.12,80.14,80.08,80.12,5309.0,72.8053,72.8235,72.769,72.8053,5309.0
2020-12-28 14:20:00,80.12,80.13,80.07,80.09,4311.0,72.8053,72.8144,72.7599,72.7781,4311.0
2020-12-28 14:25:00,80.1,80.1,80.05,80.07,3095.0,72.7871,72.7871,72.7417,72.7599,3095.0
2020-12-28 14:30:00,80.07,80.09,80.03,80.06,13396.0,72.7599,72.7781,72.7235,72.7508,13396.0
2020-12-28 14:35:00,80.06,80.08,80.04,80.06,7194.0,72.7508,72.769,72.7326,72.7508,7194.0
2020-12-28 14:40:00,80.07,80.2,80.07,80.16,6515.0,72.7599,72.878,72.7599,72.8417,6515.0
2020-12-28 14:45:00,80.16,80.25,80.16,80.25,5263.0,72.8417,72.9234,72.8417,72.9234,5263.0
2020-12-28 14:50:00,80.25,80.25,80.18,80.22,15320.0,72.9234,72.9234,72.8598,72.8962,15320.0
2020-12-28 14:55:00,80.22,80.22,80.16,80.18,4957.0,72.8962,72.8962,72.8417,72.8598,4957.0
2020-12-28 15:00:00,80.2,80.27,80.19,80.27,7435.0,72.878,72.9416,72.8689,72.9416,7435.0
2020-12-28 15:05:00,80.28,80.29,80.2,80.2,7425.0,72.9507,72.9598,72.878,72.878,7425.0
2020-12-28 15:10:00,80.21,80.28,80.18,80.27,6072.0,72.8871,72.9507,72.8598,72.9416,6072.0
2020-12-28 15:15:00,80.27,80.29,80.24,80.24,7730.0,72.9416,72.9598,72.9144,72.9144,7730.0
2020-12-28 15:20:00,80.23,80.28,80.23,80.26,8197.0,72.9053,72.9507,72.9053,72.9325,8197.0
2020-12-28 15:25:00,80.25,80.25,80.16,80.16,9132.0,72.9234,72.9234,72.8417,72.8417,9132.0
2020-12-28 15:30:00,80.15,80.17,80.01,80.01,12916.0,72.8326,72.8507,72.7054,72.7054,12916.0
2020-12-28 15:35:00,80.03,80.08,80.03,80.04,11122.0,72.7235,72.769,72.7235,72.7326,11122.0
2020-12-28 15:40:00,80.04,80.11,79.97,80.01,21255.0,72.7326,72.7962,72.669,72.7054,21255.0
2020-12-28 15:45:00,80.0,80.06,79.97,79.97,11727.0,72.6963,72.7508,72.669,72.669,11727.0
2020-12-28 15:50:00,79.95,80.08,79.92,79.99,30901.0,72.6508,72.769,72.6236,72.6872,30901.0
2020-12-28 15:55:00,80.0,80.07,79.85,79.87,100742.0,72.6963,72.7599,72.56,72.5781,100742.0
2020-12-29 09:30:00,80.49,80.56,80.28,80.28,27909.0,73.1415,73.2051,72.9507,72.9507,27909.0
2020-12-29 09:35:00,80.28,80.39,80.04,80.04,3486.0,72.9507,73.0507,72.7326,72.7326,3486.0
2020-12-29 09:40:00,80.04,80.04,79.76,79.8,9569.0,72.7326,72.7326,72.4782,72.5145,9569.0
2020-12-29 09:45:00,79.81,80.27,79.79,80.27,15384.0,72.5236,72.9416,72.5054,72.9416,15384.0
2020-12-29 09:50:00,80.26,80.26,79.86,79.94,5171.0,72.9325,72.9325,72.5691,72.6417,5171.0
2020-12-29 09:55:00,79.89,79.9,79.45,79.47,5925.0,72.5963,72.6054,72.1965,72.2147,5925.0
2020-12-29 10:00:00,79.53,79.73,79.4,79.4,15457.0,72.2692,72.4509,72.151,72.151,15457.0
2020-12-29 10:05:00,79.4,79.47,79.28,79.42,7992.0,72.151,72.2147,72.042,72.1692,7992.0
2020-12-29 10:10:00,79.41,79.41,79.18,79.21,7032.0,72.1601,72.1601,71.9511,71.9784,7032.0
2020-12-29 10:15:00,79.18,79.36,79.07,79.23,21284.0,71.9511,72.1147,71.8512,71.9966,21284.0
2020-12-29 10:20:00,79.19,79.49,79.19,79.44,4845.0,71.9602,72.2328,71.9602,72.1874,4845.0
2020-12-29 10:25:00,79.49,79.49,79.29,79.33,15517.0,72.2328,72.2328,72.0511,72.0874,15517.0
2020-12-29 10:30:00,79.3,79.38,79.23,79.35,12832.0,72.0602,72.1329,71.9966,72.1056,12832.0
2020-12-29 10:35:00,79.34,79.4,79.2,79.39,9270.0,72.0965,72.151,71.9693,72.142,9270.0
2020-12-29 10:40:00,79.37,79.52,79.33,79.5,9094.0,72.1238,72.2601,72.0874,72.2419,9094.0
2020-12-29 10:45:00,79.54,79.55,79.39,79.4,7357.0,72.2783,72.2874,72.142,72.151,7357.0
2020-12-29 10:50:00,79.42,79.42,79.19,79.19,15815.0,72.1692,72.1692,71.9602,71.9602,15815.0
2020-12-29 10:55:00,79.19,79.37,79.18,79.28,9089.0,71.9602,72.1238,71.9511,72.042,9089.0
2020-12-29 11:00:00,79.28,79.32,79.17,79.21,8762.0,72.042,72.0784,71.942,71.9784,8762.0
2020-12-29 11:05:00,79.23,79.3,79.18,79.29,6533.0,71.9966,72.0602,71.9511,72.0511,6533.0
2020-12-29 11:10:00,79.31,79.37,79.25,79.31,6106.0,72.0693,72.1238,72.0147,72.0693,6106.0
2020-12-29 11:15:00,79.31,79.32,79.23,79.25,6230.0,72.0693,72.0784,71.9966,72.0147,6230.0
2020-12-29 11:20:00,79.27,79.3,79.24,79.26,10591.0,72.0329,72.0602,72.0057,72.0238,10591.0
2020-12-29 11:25:00,79.27,79.31,79.23,79.28,12035.0,72.0329,72.0693,71.9966,72.042,12035.0
2020-12-29 11:30:00,79.26,79.29,79.21,79.26,4776.0,72.0238,72.0511,71.9784,72.0238,4776.0
2020-12-29 11:35:00,79.26,79.43,79.26,79.42,2770.0,72.0238,72.1783,72.0238,72.1692,2770.0
2020-12-29 11:40:00,79.38,79.56,79.35,79.56,5201.0,72.1329,72.2964,72.1056,72.2964,5201.0
2020-12-29 11:45:00,79.49,79.54,79.37,79.45,7486.0,72.2328,72.2783,72.1238,72.1965,7486.0
2020-12-29 11:50:00,79.45,79.53,79.39,79.39,6538.0,72.1965,72.2692,72.142,72.142,6538.0
2020-12-29 11:55:00,79.41,79.48,79.39,79.42,6248.0,72.1601,72.2237,72.142,72.1692,6248.0
2020-12-29 12:00:00,79.42,79.49,79.42,79.43,6365.0,72.1692,72.2328,72.1692,72.1783,6365.0
2020-12-29 12:05:00,79.44,79.46,79.41,79.46,2480.0,72.1874,72.2056,72.1601,72.2056,2480.0
2020-12-29 12:10:00,79.44,79.44,79.29,79.33,5023.0,72.1874,72.1874,72.0511,72.0874,5023.0
2020-12-29 12:15:00,79.33,79.4,79.32,79.4,2949.0,72.0874,72.151,72.0784,72.151,2949.0
2020-12-29 12:20:00,79.37,79.39,79.21,79.23,8107.0,72.1238,72.142,71.9784,71.9966,8107.0
2020-12-29 12:25:00,79.21,79.26,79.19,79.19,1364.0,71.9784,72.0238,71.9602,71.9602,1364.0
2020-12-29 12:30:00,79.17,79.19,79.09,79.09,5953.0,71.942,71.9602,71.8693,71.8693,5953.0
2020-12-29 12:35:00,79.09,79.14,79.06,79.11,11125.0,71.8693,71.9148,71.8421,71.8875,11125.0
2020-12-29 12:40:00,79.12,79.23,79.11,79.18,5003.0,71.8966,71.9966,71.8875,71.9511,5003.0
2020-12-29 12:45:00,79.16,79.16,78.88,78.89,7412.0,71.933,71.933,71.6785,71.6876,7412.0
2020-12-29 12:50:00,78.88,78.91,78.66,78.69,18563.0,71.6785,71.7058,71.4786,71.5059,18563.0
2020-12-29 12:55:00,78.68,78.77,78.56,78.67,10483.0,71.4968,71.5786,71.3877,71.4877,10483.0
2020-12-29 13:00:00,78.64,78.7,78.62,78.67,9846.0,71.4604,71.515,71.4423,71.4877,9846.0
2020-12-29 13:05:00,78.64,78.64,78.5,78.54,7885.0,71.4604,71.4604,71.3332,71.3696,7885.0
2020-12-29 13:10:00,78.5,78.57,78.44,78.56,6308.0,71.3332,71.3968,71.2787,71.3877,6308.0
2020-12-29 13:15:00,78.51,78.55,78.47,78.49,10268.0,71.3423,71.3786,71.306,71.3241,10268.0
2020-12-29 13:20:00,78.49,78.58,78.44,78.56,8678.0,71.3241,71.4059,71.2787,71.3877,8678.0
2020-12-29 13:25:00,78.54,78.7,78.51,78.7,5921.0,71.3696,71.515,71.3423,71.515,5921.0
2020-12-29 13:30:00,78.66,78.72,78.61,78.66,6540.0,71.4786,71.5331,71.4332,71.4786,6540.0
2020-12-29 13:35:00,78.67,78.74,78.66,78.7,15061.0,71.4877,71.5513,71.4786,71.515,15061.0
2020-12-29 13:40:00,78.71,78.73,78.69,78.69,3292.0,71.524,71.5422,71.5059,71.5059,3292.0
2020-12-29 13:45:00,78.68,78.73,78.67,78.7,8510.0,71.4968,71.5422,71.4877,71.515,8510.0
2020-12-29 13:50:00,78.71,78.84,78.71,78.81,6524.0,71.524,71.6422,71.524,71.6149,6524.0
2020-12-29 13:55:00,78.83,78.89,78.79,78.79,7306.0,71.6331,71.6876,71.5967,71.5967,7306.0
2020-12-29 14:00:00,78.74,78.76,78.63,78.66,3063.0,71.5513,71.5695,71.4513,71.4786,3063.0
2020-12-29 14:05:00,78.68,78.69,78.6,78.6,6664.0,71.4968,71.5059,71.4241,71.4241,6664.0
2020-12-29 14:10:00,78.58,78.6,78.48,78.48,5501.0,71.4059,71.4241,71.315,71.315,5501.0
2020-12-29 14:15:00,78.5,78.6,78.5,78.58,3099.0,71.3332,71.4241,71.3332,71.4059,3099.0
2020-12-29 14:20:00,78.57,78.7,78.57,78.69,5343.0,71.3968,71.515,71.3968,71.5059,5343.0
2020-12-29 14:25:00,78.7,78.78,78.66,78.71,6932.0,71.515,71.5877,71.4786,71.524,6932.0
2020-12-29 14:30:00,78.74,78.82,78.74,78.81,6964.0,71.5513,71.624,71.5513,71.6149,6964.0
2020-12-29 14:35:00,78.79,78.81,78.7,78.74,6082.0,71.5967,71.6149,71.515,71.5513,6082.0
2020-12-29 14:40:00,78.77,78.81,78.71,78.79,2788.0,71.5786,71.6149,71.524,71.5967,2788.0
2020-12-29 14:45:00,78.77,78.91,78.75,78.9,4763.0,71.5786,71.7058,71.5604,71.6967,4763.0
2020-12-29 14:50:00,78.92,78.97,78.9,78.92,4271.0,71.7149,71.7603,71.6967,71.7149,4271.0
2020-12-29 14:55:00,78.92,78.93,78.88,78.88,3596.0,71.7149,71.724,71.6785,71.6785,3596.0
2020-12-29 15:00:00,78.9,78.97,78.89,78.92,3997.0,71.6967,71.7603,71.6876,71.7149,3997.0
2020-12-29 15:05:00,78.91,78.91,78.81,78.85,2238.0,71.7058,71.7058,71.6149,71.6513,2238.0
2020-12-29 15:10:00,78.91,79.05,78.91,78.97,9179.0,71.7058,71.833,71.7058,71.7603,9179.0
2020-12-29 15:15:00,78.99,79.02,78.95,78.97,3748.0,71.7785,71.8057,71.7421,71.7603,3748.0
2020-12-29 15:20:00,79.01,79.13,79.01,79.08,6096.0,71.7967,71.9057,71.7967,71.8603,6096.0
2020-12-29 15:25:00,79.12,79.19,79.06,79.19,7866.0,71.8966,71.9602,71.8421,71.9602,7866.0
2020-12-29 15:30:00,79.19,79.29,79.18,79.23,13073.0,71.9602,72.0511,71.9511,71.9966,13073.0
2020-12-29 15:35:00,79.22,79.3,79.17,79.29,9887.0,71.9875,72.0602,71.942,72.0511,9887.0
2020-12-29 15:40:00,79.3,79.33,79.27,79.31,13750.0,72.0602,72.0874,72.0329,72.0693,13750.0
2020-12-29 15:45:00,79.31,79.37,79.28,79.3,17726.0,72.0693,72.1238,72.042,72.0602,17726.0
2020-12-29 15:50:00,79.29,79.4,79.26,79.33,28155.0,72.0511,72.151,72.0238,72.0874,28155.0
2020-12-29 15:55:00,79.32,79.38,79.18,79.24,97300.0,72.0784,72.1329,71.9511,72.0057,97300.0
2020-12-30 09:30:00,79.67,79.89,79.47,79.72,20044.0,72.3964,72.5963,72.2147,72.4418,20044.0
2020-12-30 09:35:00,79.73,79.87,79.68,79.76,21989.0,72.4509,72.5781,72.4055,72.4782,21989.0
2020-12-30 09:40:00,79.79,80.23,79.7,80.0,21631.0,72.5054,72.9053,72.4237,72.6963,21631.0
2020-12-30 09:45:00,80.12,80.21,79.9,79.9,13254.0,72.8053,72.8871,72.6054,72.6054,13254.0
2020-12-30 09:50:00,79.91,80.17,79.9,80.09,7963.0,72.6145,72.8507,72.6054,72.7781,7963.0
2020-12-30 09:55:00,79.96,80.11,79.96,79.97,4222.0,72.6599,72.7962,72.6599,72.669,4222.0
2020-12-30 10:00:00,79.95,80.01,79.88,79.88,17864.0,72.6508,72.7054,72.5872,72.5872,17864.0
2020-12-30 10:05:00,79.87,79.9,79.78,79.85,3593.0,72.5781,72.6054,72.4964,72.56,3593.0
2020-12-30 10:10:00,79.86,79.86,79.7,79.74,2760.0,72.5691,72.5691,72.4237,72.46,2760.0
2020-12-30 10:15:00,79.7,79.9,79.68,79.8,3912.0,72.4237,72.6054,72.4055,72.5145,3912.0
2020-12-30 10:20:00,79.83,79.87,79.69,79.82,7733.0,72.5418,72.5781,72.4146,72.5327,7733.0
2020-12-30 10:25:00,79.78,79.82,79.75,79.77,2869.0,72.4964,72.5327,72.4691,72.4873,2869.0
2020-12-30 10:30:00,79.77,79.9,79.72,79.88,10181.0,72.4873,72.6054,72.4418,72.5872,10181.0
2020-12-30 10:35:00,79.88,79.89,79.81,79.84,5026.0,72.5872,72.5963,72.5236,72.5509,5026.0
2020-12-30 10:40:00,79.77,79.9,79.77,79.87,2806.0,72.4873,72.6054,72.4873,72.5781,2806.0
2020-12-30 10:45:00,79.87,79.94,79.82,79.89,6432.0,72.5781,72.6417,72.5327,72.5963,6432.0
2020-12-30 10:50:00,79.86,79.89,79.78,79.84,6319.0,72.5691,72.5963,72.4964,72.5509,6319.0
2020-12-30 10:55:00,79.84,79.85,79.78,79.82,7467.0,72.5509,72.56,72.4964,72.5327,7467.0
2020-12-30 11:00:00,79.82,79.87,79.78,79.87,3519.0,72.5327,72.5781,72.4964,72.5781,3519.0
2020-12-30 11:05:00,79.85,79.87,79.81,79.87,5605.0,72.56,72.5781,72.5236,72.5781,5605.0
2020-12-30 11:10:00,79.84,79.88,79.81,79.82,4704.0,72.5509,72.5872,72.5236,72.5327,4704.0
2020-12-30 11:15:00,79.8,79.8,79.71,79.78,2111.0,72.5145,72.5145,72.4327,72.4964,2111.0
2020-12-30 11:20:00,79.75,79.79,79.69,79.78,5415.0,72.4691,72.5054,72.4146,72.4964,5415.0
2020-12-30 11:25:00,79.8,79.83,79.58,79.59,3963.0,72.5145,72.5418,72.3146,72.3237,3963.0
2020-12-30 11:30:00,79.57,79.63,79.44,79.44,4549.0,72.3055,72.36,72.1874,72.1874,4549.0
2020-12-30 11:35:00,79.5,79.56,79.49,79.5,5265.0,72.2419,72.2964,72.2328,72.2419,5265.0
2020-12-30 11:40:00,79.5,79.6,79.49,79.58,33183.0,72.2419,72.3328,72.2328,72.3146,33183.0
2020-12-30 11:45:00,79.59,79.62,79.53,79.62,2500.0,72.3237,72.351,72.2692,72.351,2500.0
2020-12-30 11:50:00,79.6,79.68,79.6,79.63,5868.0,72.3328,72.4055,72.3328,72.36,5868.0
2020-12-30 11:55:00,79.62,79.65,79.58,79.59,8712.0,72.351,72.3782,72.3146,72.3237,8712.0
2020-12-30 12:00:00,79.56,79.68,79.53,79.68,5239.0,72.2964,72.4055,72.2692,72.4055,5239.0
2020-12-30 12:05:00,79.71,79.75,79.68,79.68,2538.0,72.4327,72.4691,72.4055,72.4055,2538.0
2020-12-30 12:10:00,79.68,79.76,79.68,79.71,5638.0,72.4055,72.4782,72.4055,72.4327,5638.0
2020-12-30 12:15:00,79.7,79.81,79.7,79.79,6772.0,72.4237,72.5236,72.4237,72.5054,6772.0
2020-12-30 12:20:00,79.78,79.84,79.76,79.76,6515.0,72.4964,72.5509,72.4782,72.4782,6515.0
2020-12-30 12:25:00,79.8,79.85,79.78,79.78,5197.0,72.5145,72.56,72.4964,72.4964,5197.0
2020-12-30 12:30:00,79.79,79.8,79.74,79.78,3662.0,72.5054,72.5145,72.46,72.4964,3662.0
2020-12-30 12:35:00,79.78,79.85,79.77,79.8,3819.0,72.4964,72.56,72.4873,72.5145,3819.0
2020-12-30 12:40:00,79.79,79.88,79.79,79.84,8148.0,72.5054,72.5872,72.5054,72.5509,8148.0
2020-12-30 12:45:00,79.86,79.86,79.75,79.76,4804.0,72.5691,72.5691,72.4691,72.4782,4804.0
2020-12-30 12:50:00,79.75,79.77,79.69,79.71,4108.0,72.4691,72.4873,72.4146,72.4327,4108.0
2020-12-30 12:55:00,79.73,79.87,79.73,79.84,7783.0,72.4509,72.5781,72.4509,72.5509,7783.0
2020-12-30 13:00:00,79.86,79.9,79.81,79.86,5589.0,72.5691,72.6054,72.5236,72.5691,5589.0
2020-12-30 13:05:00,79.83,79.85,79.77,79.83,2366.0,72.5418,72.56,72.4873,72.5418,2366.0
2020-12-30 13:10:00,79.79,79.86,79.77,79.86,2999.0,72.5054,72.5691,72.4873,72.5691,2999.0
2020-12-30 13:15:00,79.83,79.88,79.8,79.83,6040.0,72.5418,72.5872,72.5145,72.5418,6040.0
2020-12-30 13:20:00,79.81,79.83,79.76,79.8,4782.0,72.5236,72.5418,72.4782,72.5145,4782.0
2020-12-30 13:25:00,79.79,79.82,79.78,79.78,5319.0,72.5054,72.5327,72.4964,72.4964,5319.0
2020-12-30 13:30:00,79.78,79.83,79.78,79.83,3043.0,72.4964,72.5418,72.4964,72.5418,3043.0
2020-12-30 13:35:00,79.83,79.89,79.79,79.79,6256.0,72.5418,72.5963,72.5054,72.5054,6256.0
2020-12-30 13:40:00,79.85,79.87,79.79,79.86,3932.0,72.56,72.5781,72.5054,72.5691,3932.0
2020-12-30 13:45:00,79.86,79.9,79.84,79.88,2780.0,72.5691,72.6054,72.5509,72.5872,2780.0
2020-12-30 13:50:00,79.87,79.88,79.68,79.71,6403.0,72.5781,72.5872,72.4055,72.4327,6403.0
2020-12-30 13:55:00,79.73,79.75,79.56,79.56,14117.0,72.4509,72.4691,72.2964,72.2964,14117.0
2020-12-30 14:00:00,79.61,79.73,79.61,79.73,3362.0,72.3419,72.4509,72.3419,72.4509,3362.0
2020-12-30 14:05:00,79.79,79.84,79.74,79.77,3494.0,72.5054,72.5509,72.46,72.4873,3494.0
2020-12-30 14:10:00,79.75,79.82,79.73,79.77,4176.0,72.4691,72.5327,72.4509,72.4873,4176.0
2020-12-30 14:15:00,79.76,79.81,79.62,79.66,3432.0,72.4782,72.5236,72.351,72.3873,3432.0
2020-12-30 14:20:00,79.66,79.66,79.59,79.61,8233.0,72.3873,72.3873,72.3237,72.3419,8233.0
2020-12-30 14:25:00,79.61,79.66,79.6,79.62,9539.0,72.3419,72.3873,72.3328,72.351,9539.0
2020-12-30 14:30:00,79.61,79.75,79.59,79.7,3446.0,72.3419,72.4691,72.3237,72.4237,3446.0
2020-12-30 14:35:00,79.72,79.72,79.68,79.7,1853.0,72.4418,72.4418,72.4055,72.4237,1853.0
2020-12-30 14:40:00,79.73,79.78,79.7,79.74,4062.0,72.4509,72.4964,72.4237,72.46,4062.0
2020-12-30 14:45:00,79.74,79.79,79.72,79.78,7679.0,72.46,72.5054,72.4418,72.4964,7679.0
2020-12-30 14:50:00,79.76,79.8,79.67,79.67,4129.0,72.4782,72.5145,72.3964,72.3964,4129.0
2020-12-30 14:55:00,79.67,79.71,79.63,79.69,2647.0,72.3964,72.4327,72.36,72.4146,2647.0
2020-12-30 15:00:00,79.73,79.73,79.63,79.67,4093.0,72.4509,72.4509,72.36,72.3964,4093.0
2020-12-30 15:05:00,79.7,79.7,79.61,79.67,8536.0,72.4237,72.4237,72.3419,72.3964,8536.0
2020-12-30 15:10:00,79.67,79.81,79.67,79.79,12115.0,72.3964,72.5236,72.3964,72.5054,12115.0
2020-12-30 15:15:00,79.8,79.81,79.75,79.8,6534.0,72.5145,72.5236,72.4691,72.5145,6534.0
2020-12-30 15:20:00,79.8,79.82,79.76,79.79,7457.0,72.5145,72.5327,72.4782,72.5054,7457.0
2020-12-30 15:25:00,79.81,79.83,79.76,79.83,13114.0,72.5236,72.5418,72.4782,72.5418,13114.0
2020-12-30 15:30:00,79.83,79.89,79.81,79.86,17479.0,72.5418,72.5963,72.5236,72.5691,17479.0
2020-12-30 15:35:00,79.89,79.95,79.88,79.94,16516.0,72.5963,72.6508,72.5872,72.6417,16516.0
2020-12-30 15:40:00,79.93,80.02,79.92,79.92,24470.0,72.6327,72.7144,72.6236,72.6236,24470.0
2020-12-30 15:45:00,79.92,79.93,79.86,79.86,12766.0,72.6236,72.6327,72.5691,72.5691,12766.0
2020-12-30 15:50:00,79.86,80.02,79.85,80.01,38499.0,72.5691,72.7144,72.56,72.7054,38499.0
2020-12-30 15:55:00,79.97,80.0,79.75,79.84,108898.0,72.669,72.6963,72.4691,72.5509,108898.0
2020-12-31 09:30:00,80.12,80.12,79.52,79.66,24407.0,72.8053,72.8053,72.2601,72.3873,24407.0
2020-12-31 09:35:00,79.51,79.69,79.11,79.15,17500.0,72.251,72.4146,71.8875,71.9239,17500.0
2020-12-31 09:40:00,79.22,79.76,79.22,79.76,6759.0,71.9875,72.4782,71.9875,72.4782,6759.0
2020-12-31 09:45:00,79.62,79.67,79.58,79.67,2300.0,72.351,72.3964,72.3146,72.3964,2300.0
2020-12-31 09:50:00,79.62,79.67,79.41,79.56,16753.0,72.351,72.3964,72.1601,72.2964,16753.0
2020-12-31 09:55:00,79.65,79.75,79.59,79.65,7080.0,72.3782,72.4691,72.3237,72.3782,7080.0
2020-12-31 10:00:00,79.62,79.71,79.46,79.62,11940.0,72.351,72.4327,72.2056,72.351,11940.0
2020-12-31 10:05:00,79.6,79.67,79.46,79.46,5268.0,72.3328,72.3964,72.2056,72.2056,5268.0
2020-12-31 10:10:00,79.5,79.67,79.47,79.66,3150.0,72.2419,72.3964,72.2147,72.3873,3150.0
2020-12-31 10:15:00,79.67,79.76,79.65,79.76,3624.0,72.3964,72.4782,72.3782,72.4782,3624.0
2020-12-31 10:20:00,79.78,79.9,79.77,79.89,2078.0,72.4964,72.6054,72.4873,72.5963,2078.0
2020-12-31 10:25:00,79.88,79.95,79.83,79.86,4610.0,72.5872,72.6508,72.5418,72.5691,4610.0
2020-12-31 10:30:00,79.84,80.0,79.84,79.91,4469.0,72.5509,72.6963,72.5509,72.6145,4469.0
2020-12-31 10:35:00,79.9,80.0,79.9,80.0,5613.0,72.6054,72.6963,72.6054,72.6963,5613.0
2020-12-31 10:40:00,80.0,80.0,79.9,79.9,4386.0,72.6963,72.6963,72.6054,72.6054,4386.0
2020-12-31 10:45:00,79.94,79.96,79.86,79.93,5179.0,72.6417,72.6599,72.5691,72.6327,5179.0
2020-12-31 10:50:00,79.86,79.86,79.76,79.76,1394.0,72.5691,72.5691,72.4782,72.4782,1394.0
2020-12-31 10:55:00,79.79,79.83,79.75,79.82,3344.0,72.5054,72.5418,72.4691,72.5327,3344.0
2020-12-31 11:00:00,79.82,79.82,79.72,79.78,4398.0,72.5327,72.5327,72.4418,72.4964,4398.0
2020-12-31 11:05:00,79.8,79.83,79.73,79.75,5496.0,72.5145,72.5418,72.4509,72.4691,5496.0
2020-12-31 11:10:00,79.73,79.76,79.66,79.72,4942.0,72.4509,72.4782,72.3873,72.4418,4942.0
2020-12-31 11:15:00,79.73,79.79,79.64,79.69,8682.0,72.4509,72.5054,72.3691,72.4146,8682.0
2020-12-31 11:20:00,79.68,79.77,79.67,79.73,2339.0,72.4055,72.4873,72.3964,72.4509,2339.0
2020-12-31 11:25:00,79.74,79.82,79.71,79.77,4737.0,72.46,72.5327,72.4327,72.4873,4737.0
2020-12-31 11:30:00,79.75,79.77,79.71,79.73,2466.0,72.4691,72.4873,72.4327,72.4509,2466.0
2020-12-31 11:35:00,79.74,79.77,79.73,79.75,2135.0,72.46,72.4873,72.4509,72.4691,2135.0
2020-12-31 11:40:00,79.74,79.75,79.7,79.73,3669.0,72.46,72.4691,72.4237,72.4509,3669.0
2020-12-31 11:45:00,79.71,79.73,79.66,79.67,3742.0,72.4327,72.4509,72.3873,72.3964,3742.0
2020-12-31 11:50:00,79.66,79.7,79.6,79.63,3266.0,72.3873,72.4237,72.3328,72.36,3266.0
2020-12-31 11:55:00,79.6,79.68,79.6,79.66,2279.0,72.3328,72.4055,72.3328,72.3873,2279.0
2020-12-31 12:00:00,79.66,79.68,79.59,79.65,5467.0,72.3873,72.4055,72.3237,72.3782,5467.0
2020-12-31 12:05:00,79.65,79.79,79.65,79.77,5391.0,72.3782,72.5054,72.3782,72.4873,5391.0
2020-12-31 12:10:00,79.8,79.89,79.79,79.89,7204.0,72.5145,72.5963,72.5054,72.5963,7204.0
2020-12-31 12:15:00,79.9,79.93,79.86,79.92,5639.0,72.6054,72.6327,72.5691,72.6236,5639.0
2020-12-31 12:20:00,79.92,79.95,79.88,79.95,3276.0,72.6236,72.6508,72.5872,72.6508,3276.0
2020-12-31 12:25:00,79.95,80.0,79.93,80.0,3290.0,72.6508,72.6963,72.6327,72.6963,3290.0
2020-12-31 12:30:00,80.0,80.06,79.99,80.0,14780.0,72.6963,72.7508,72.6872,72.6963,14780.0
2020-12-31 12:35:00,80.01,80.01,79.9,79.9,7247.0,72.7054,72.7054,72.6054,72.6054,7247.0
2020-12-31 12:40:00,79.89,79.93,79.84,79.93,2736.0,72.5963,72.6327,72.5509,72.6327,2736.0
2020-12-31 12:45:00,79.96,79.96,79.91,79.91,2632.0,72.6599,72.6599,72.6145,72.6145,2632.0
2020-12-31 12:50:00,79.89,79.93,79.89,79.91,3929.0,72.5963,72.6327,72.5963,72.6145,3929.0
2020-12-31 12:55:00,79.92,79.98,79.91,79.95,4173.0,72.6236,72.6781,72.6145,72.6508,4173.0
2020-12-31 13:00:00,79.94,79.94,79.85,79.85,2177.0,72.6417,72.6417,72.56,72.56,2177.0
2020-12-31 13:05:00,79.83,79.86,79.77,79.78,4682.0,72.5418,72.5691,72.4873,72.4964,4682.0
2020-12-31 13:10:00,79.83,79.86,79.79,79.84,2489.0,72.5418,72.5691,72.5054,72.5509,2489.0
2020-12-31 13:15:00,79.84,79.86,79.8,79.8,3353.0,72.5509,72.5691,72.5145,72.5145,3353.0
2020-12-31 13:20:00,79.8,79.8,79.74,79.76,3357.0,72.5145,72.5145,72.46,72.4782,3357.0
2020-12-31 13:25:00,79.75,79.77,79.71,79.72,1363.0,72.4691,72.4873,72.4327,72.4418,1363.0
2020-12-31 13:30:00,79.72,79.73,79.71,79.71,3971.0,72.4418,72.4509,72.4327,72.4327,3971.0
2020-12-31 13:35:00,79.7,79.71,79.63,79.66,3004.0,72.4237,72.4327,72.36,72.3873,3004.0
2020-12-31 13:40:00,79.66,79.67,79.61,79.65,1700.0,72.3873,72.3964,72.3419,72.3782,1700.0
2020-12-31 13:45:00,79.65,79.71,79.65,79.67,4551.0,72.3782,72.4327,72.3782,72.3964,4551.0
2020-12-31 13:50:00,79.66,79.69,79.61,79.64,5633.0,72.3873,72.4146,72.3419,72.3691,5633.0
2020-12-31 13:55:00,79.6,79.75,79.6,79.75,3915.0,72.3328,72.4691,72.3328,72.4691,3915.0
2020-12-31 14:00:00,79.76,79.82,79.72,79.82,2252.0,72.4782,72.5327,72.4418,72.5327,2252.0
2020-12-31 14:05:00,79.8,79.84,79.74,79.8,5766.0,72.5145,72.5509,72.46,72.5145,5766.0
2020-12-31 14:10:00,79.77,79.94,79.75,79.9,7613.0,72.4873,72.6417,72.4691,72.6054,7613.0
2020-12-31 14:15:00,79.91,80.05,79.88,80.0,12120.0,72.6145,72.7417,72.5872,72.6963,12120.0
2020-12-31 14:20:00,79.97,80.0,79.95,79.99,3805.0,72.669,72.6963,72.6508,72.6872,3805.0
2020-12-31 14:25:00,79.98,80.0,79.94,79.96,4011.0,72.6781,72.6963,72.6417,72.6599,4011.0
2020-12-31 14:30:00,79.98,80.11,79.96,80.11,5342.0,72.6781,72.7962,72.6599,72.7962,5342.0
2020-12-31 14:35:00,80.13,80.22,80.09,80.22,5677.0,72.8144,72.8962,72.7781,72.8962,5677.0
2020-12-31 14:40:00,80.19,80.25,80.19,80.25,4868.0,72.8689,72.9234,72.8689,72.9234,4868.0
2020-12-31 14:45:00,80.23,80.24,80.13,80.13,4408.0,72.9053,72.9144,72.8144,72.8144,4408.0
2020-12-31 14:50:00,80.19,80.21,80.07,80.11,9955.0,72.8689,72.8871,72.7599,72.7962,9955.0
2020-12-31 14:55:00,80.09,80.16,80.06,80.06,5768.0,72.7781,72.8417,72.7508,72.7508,5768.0
2020-12-31 15:00:00,80.08,80.14,80.08,80.09,9454.0,72.769,72.8235,72.769,72.7781,9454.0
2020-12-31 15:05:00,80.08,80.18,80.07,80.16,8405.0,72.769,72.8598,72.7599,72.8417,8405.0
2020-12-31 15:10:00,80.17,80.29,80.13,80.28,7429.0,72.8507,72.9598,72.8144,72.9507,7429.0
2020-12-31 15:15:00,80.28,80.37,80.25,80.33,10047.0,72.9507,73.0325,72.9234,72.9961,10047.0
2020-12-31 15:20:00,80.34,80.34,80.24,80.3,10151.0,73.0052,73.0052,72.9144,72.9689,10151.0
2020-12-31 15:25:00,80.31,80.4,80.28,80.29,9226.0,72.978,73.0598,72.9507,72.9598,9226.0
2020-12-31 15:30:00,80.3,80.32,80.26,80.31,14047.0,72.9689,72.9871,72.9325,72.978,14047.0
2020-12-31 15:35:00,80.33,80.4,80.29,80.31,12747.0,72.9961,73.0598,72.9598,72.978,12747.0
2020-12-31 15:40:00,80.29,80.31,80.18,80.27,16224.0,72.9598,72.978,72.8598,72.9416,16224.0
2020-12-31 15:45:00,80.25,80.4,80.23,80.37,21557.0,72.9234,73.0598,72.9053,73.0325,21557.0
2020-12-31 15:50:00,80.37,80.48,80.35,80.46,35546.0,73.0325,73.1324,73.0143,73.1143,35546.0
2020-12-31 15:55:00,80.42,80.48,80.29,80.34,118825.0,73.0779,73.1324,72.9598,73.0052,118825.0
2021-01-04 09:30:00,80.58,80.68,80.38,80.42,37705.0,73.2233,73.3142,73.0416,73.0779,37705.0
2021-01-04 09:35:00,80.41,80.7,80.3,80.54,11336.0,73.0688,73.3324,72.9689,73.187,11336.0
2021-01-04 09:40:00,80.53,80.96,80.34,80.86,12321.0,73.1779,73.5686,73.0052,73.4778,12321.0
2021-01-04 09:45:00,80.82,80.85,80.5,80.57,9129.0,73.4414,73.4687,73.1506,73.2142,9129.0
2021-01-04 09:50:00,80.55,80.57,80.07,80.25,14767.0,73.1961,73.2142,72.7599,72.9234,14767.0
2021-01-04 09:55:00,80.37,80.53,80.22,80.39,6197.0,73.0325,73.1779,72.8962,73.0507,6197.0
2021-01-04 10:00:00,80.44,80.53,79.94,80.01,31186.0,73.0961,73.1779,72.6417,72.7054,31186.0
2021-01-04 10:05:00,80.01,80.08,79.81,80.03,17432.0,72.7054,72.769,72.5236,72.7235,17432.0
2021-01-04 10:10:00,80.03,80.09,79.94,79.99,8495.0,72.7235,72.7781,72.6417,72.6872,8495.0
2021-01-04 10:15:00,79.91,80.0,79.8,79.84,20184.0,72.6145,72.6963,72.5145,72.5509,20184.0
2021-01-04 10:20:00,79.83,79.94,79.68,79.75,15718.0,72.5418,72.6417,72.4055,72.4691,15718.0
2021-01-04 10:25:00,79.75,79.77,79.69,79.75,13645.0,72.4691,72.4873,72.4146,72.4691,13645.0
2021-01-04 10:30:00,79.74,79.74,79.55,79.58,16243.0,72.46,72.46,72.2874,72.3146,16243.0
2021-01-04 10:35:00,79.57,79.57,79.36,79.39,16066.0,72.3055,72.3055,72.1147,72.142,16066.0
2021-01-04 10:40:00,79.39,79.62,79.38,79.55,13269.0,72.142,72.351,72.1329,72.2874,13269.0
2021-01-04 10:45:00,79.56,79.56,79.28,79.31,12342.0,72.2964,72.2964,72.042,72.0693,12342.0
2021-01-04 10:50:00,79.29,79.31,78.75,78.94,23995.0,72.0511,72.0693,71.5604,71.733,23995.0
2021-01-04 10:55:00,78.95,78.95,78.75,78.86,15257.0,71.7421,71.7421,71.5604,71.6603,15257.0
2021-01-04 11:00:00,78.88,78.98,78.55,78.68,14869.0,71.6785,71.7694,71.3786,71.4968,14869.0
2021-01-04 11:05:00,78.71,78.76,78.4,78.51,14100.0,71.524,71.5695,71.2423,71.3423,14100.0
2021-01-04 11:10:00,78.54,78.94,78.43,78.92,12710.0,71.3696,71.733,71.2696,71.7149,12710.0
2021-01-04 11:15:00,78.91,79.01,78.8,78.97,15197.0,71.7058,71.7967,71.6058,71.7603,15197.0
2021-01-04 11:20:00,78.97,79.06,78.85,78.91,14914.0,71.7603,71.8421,71.6513,71.7058,14914.0
2021-01-04 11:25:00,78.9,79.07,78.89,78.97,11593.0,71.6967,71.8512,71.6876,71.7603,11593.0
2021-01-04 11:30:00,78.94,78.99,78.79,78.95,27690.0,71.733,71.7785,71.5967,71.7421,27690.0
2021-01-04 11:35:00,78.95,78.95,78.74,78.79,31839.0,71.7421,71.7421,71.5513,71.5967,31839.0
2021-01-04 11:40:00,78.78,78.89,78.68,78.87,17555.0,71.5877,71.6876,71.4968,71.6694,17555.0
2021-01-04 11:45:00,78.88,78.92,78.74,78.75,12275.0,71.6785,71.7149,71.5513,71.5604,12275.0
2021-01-04 11:50:00,78.75,78.83,78.55,78.57,17842.0,71.5604,71.6331,71.3786,71.3968,17842.0
2021-01-04 11:55:00,78.54,78.57,78.34,78.51,19836.0,71.3696,71.3968,71.1878,71.3423,19836.0
2021-01-04 12:00:00,78.5,78.68,78.49,78.55,11952.0,71.3332,71.4968,71.3241,71.3786,11952.0
2021-01-04 12:05:00,78.6,78.64,78.42,78.48,4139.0,71.4241,71.4604,71.2605,71.315,4139.0
2021-01-04 12:10:00,78.5,78.57,78.3,78.33,9183.0,71.3332,71.3968,71.1515,71.1787,9183.0
2021-01-04 12:15:00,78.28,78.55,78.24,78.44,12910.0,71.1333,71.3786,71.097,71.2787,12910.0
2021-01-04 12:20:00,78.44,78.5,78.33,78.46,13009.0,71.2787,71.3332,71.1787,71.2969,13009.0
2021-01-04 12:25:00,78.47,78.61,78.4,78.54,22895.0,71.306,71.4332,71.2423,71.3696,22895.0
2021-01-04 12:30:00,78.55,78.55,78.31,78.39,12998.0,71.3786,71.3786,71.1606,71.2333,12998.0
2021-01-04 12:35:00,78.41,78.41,78.1,78.14,17212.0,71.2514,71.2514,70.9697,71.0061,17212.0
2021-01-04 12:40:00,78.16,78.16,78.01,78.05,9910.0,71.0243,71.0243,70.8879,70.9243,9910.0
2021-01-04 12:45:00,78.08,78.14,78.02,78.03,9109.0,70.9516,71.0061,70.897,70.9061,9109.0
2021-01-04 12:50:00,78.03,78.13,77.93,78.11,22515.0,70.9061,70.997,70.8153,70.9788,22515.0
2021-01-04 12:55:00,78.11,78.3,78.1,78.24,12894.0,70.9788,71.1515,70.9697,71.097,12894.0
2021-01-04 13:00:00,78.25,78.29,78.16,78.19,10975.0,71.106,71.1424,71.0243,71.0515,10975.0
2021-01-04 13:05:00,78.2,78.26,78.14,78.21,9786.0,71.0606,71.1151,71.0061,71.0697,9786.0
2021-01-04 13:10:00,78.21,78.37,78.2,78.32,10389.0,71.0697,71.2151,71.0606,71.1696,10389.0
2021-01-04 13:15:00,78.34,78.43,78.29,78.37,11704.0,71.1878,71.2696,71.1424,71.2151,11704.0
2021-01-04 13:20:00,78.37,78.6,78.34,78.59,13012.0,71.2151,71.4241,71.1878,71.415,13012.0
2021-01-04 13:25:00,78.6,78.67,78.51,78.59,9917.0,71.4241,71.4877,71.3423,71.415,9917.0
2021-01-04 13:30:00,78.63,78.64,78.38,78.41,13095.0,71.4513,71.4604,71.2242,71.2514,13095.0
2021-01-04 13:35:00,78.34,78.44,78.34,78.34,9407.0,71.1878,71.2787,71.1878,71.1878,9407.0
2021-01-04 13:40:00,78.37,78.54,78.37,78.43,15920.0,71.2151,71.3696,71.2151,71.2696,15920.0
2021-01-04 13:45:00,78.43,78.54,78.41,78.54,7396.0,71.2696,71.3696,71.2514,71.3696,7396.0
2021-01-04 13:50:00,78.53,78.62,78.51,78.59,13260.0,71.3605,71.4423,71.3423,71.415,13260.0
2021-01-04 13:55:00,78.58,78.58,78.49,78.55,8835.0,71.4059,71.4059,71.3241,71.3786,8835.0
2021-01-04 14:00:00,78.54,78.54,78.37,78.39,8085.0,71.3696,71.3696,71.2151,71.2333,8085.0
2021-01-04 14:05:00,78.42,78.47,78.12,78.12,8070.0,71.2605,71.306,70.9879,70.9879,8070.0
2021-01-04 14:10:00,78.1,78.21,78.06,78.21,11343.0,70.9697,71.0697,70.9334,71.0697,11343.0
2021-01-04 14:15:00,78.19,78.23,78.08,78.16,8274.0,71.0515,71.0879,70.9516,71.0243,8274.0
2021-01-04 14:20:00,78.11,78.24,78.09,78.21,7321.0,70.9788,71.097,70.9606,71.0697,7321.0
2021-01-04 14:25:00,78.21,78.24,78.12,78.13,9330.0,71.0697,71.097,70.9879,70.997,9330.0
2021-01-04 14:30:00,78.13,78.15,77.93,77.94,17012.0,70.997,71.0152,70.8153,70.8243,17012.0
2021-01-04 14:35:00,77.94,78.08,77.85,77.99,11173.0,70.8243,70.9516,70.7426,70.8698,11173.0
2021-01-04 14:40:00,78.0,78.05,77.93,77.98,11759.0,70.8789,70.9243,70.8153,70.8607,11759.0
2021-01-04 14:45:00,77.98,78.04,77.87,77.87,12555.0,70.8607,70.9152,70.7607,70.7607,12555.0
2021-01-04 14:50:00,77.87,78.01,77.86,77.98,12432.0,70.7607,70.8879,70.7516,70.8607,12432.0
2021-01-04 14:55:00,77.98,78.19,77.93,78.06,16102.0,70.8607,71.0515,70.8153,70.9334,16102.0
2021-01-04 15:00:00,78.04,78.11,77.77,77.81,16948.0,70.9152,70.9788,70.6699,70.7062,16948.0
2021-01-04 15:05:00,77.84,78.1,77.84,77.94,13334.0,70.7335,70.9697,70.7335,70.8243,13334.0
2021-01-04 15:10:00,77.92,78.03,77.9,77.93,10514.0,70.8062,70.9061,70.788,70.8153,10514.0
2021-01-04 15:15:00,77.93,77.96,77.79,77.84,15249.0,70.8153,70.8425,70.688,70.7335,15249.0
2021-01-04 15:20:00,77.85,77.95,77.78,77.91,16800.0,70.7426,70.8334,70.6789,70.7971,16800.0
2021-01-04 15:25:00,77.87,77.93,77.77,77.81,19829.0,70.7607,70.8153,70.6699,70.7062,19829.0
2021-01-04 15:30:00,77.81,78.11,77.76,77.99,17471.0,70.7062,70.9788,70.6608,70.8698,17471.0
2021-01-04 15:35:00,78.04,78.13,77.99,78.13,14054.0,70.9152,70.997,70.8698,70.997,14054.0
2021-01-04 15:40:00,78.12,78.14,78.0,78.04,29531.0,70.9879,71.0061,70.8789,70.9152,29531.0
2021-01-04 15:45:00,78.06,78.22,78.03,78.16,49057.0,70.9334,71.0788,70.9061,71.0243,49057.0
2021-01-04 15:50:00,78.27,78.29,78.06,78.1,56135.0,71.1242,71.1424,70.9334,70.9697,56135.0
2021-01-04 15:55:00,78.09,78.15,77.92,78.02,139849.0,70.9606,71.0152,70.8062,70.897,139849.0
2021-01-05 09:30:00,78.18,78.68,78.0,78.54,64090.0,71.0424,71.4968,70.8789,71.3696,64090.0
2021-01-05 09:35:00,78.54,79.22,78.45,79.11,45068.0,71.3696,71.9875,71.2878,71.8875,45068.0
2021-01-05 09:40:00,79.12,79.27,78.94,78.98,13284.0,71.8966,72.0329,71.733,71.7694,13284.0
2021-01-05 09:45:00,78.98,78.98,78.66,78.85,13714.0,71.7694,71.7694,71.4786,71.6513,13714.0
2021-01-05 09:50:00,78.85,79.01,78.67,78.72,56076.0,71.6513,71.7967,71.4877,71.5331,56076.0
2021-01-05 09:55:00,78.78,78.83,78.56,78.72,21625.0,71.5877,71.6331,71.3877,71.5331,21625.0
2021-01-05 10:00:00,78.76,79.05,78.72,79.01,64433.0,71.5695,71.833,71.5331,71.7967,64433.0
2021-01-05 10:05:00,79.01,79.01,78.57,78.69,15400.0,71.7967,71.7967,71.3968,71.5059,15400.0
2021-01-05 10:10:00,78.68,78.79,78.65,78.69,9504.0,71.4968,71.5967,71.4695,71.5059,9504.0
2021-01-05 10:15:00,78.69,78.85,78.54,78.59,12054.0,71.5059,71.6513,71.3696,71.415,12054.0
2021-01-05 10:20:00,78.59,78.82,78.55,78.68,8584.0,71.415,71.624,71.3786,71.4968,8584.0
2021-01-05 10:25:00,78.72,78.74,78.5,78.59,12047.0,71.5331,71.5513,71.3332,71.415,12047.0
2021-01-05 10:30:00,78.64,78.65,78.39,78.48,12451.0,71.4604,71.4695,71.2333,71.315,12451.0
2021-01-05 10:35:00,78.47,78.58,78.43,78.47,13707.0,71.306,71.4059,71.2696,71.306,13707.0
2021-01-05 10:40:00,78.49,78.52,78.21,78.23,12609.0,71.3241,71.3514,71.0697,71.0879,12609.0
2021-01-05 10:45:00,78.26,78.44,78.23,78.44,10967.0,71.1151,71.2787,71.0879,71.2787,10967.0
2021-01-05 10:50:00,78.44,78.68,78.44,78.64,23286.0,71.2787,71.4968,71.2787,71.4604,23286.0
2021-01-05 10:55:00,78.61,78.64,78.42,78.42,16873.0,71.4332,71.4604,71.2605,71.2605,16873.0
2021-01-05 11:00:00,78.42,78.67,78.41,78.59,8484.0,71.2605,71.4877,71.2514,71.415,8484.0
2021-01-05 11:05:00,78.57,78.73,78.45,78.45,13837.0,71.3968,71.5422,71.2878,71.2878,13837.0
2021-01-05 11:10:00,78.49,78.69,78.49,78.65,12330.0,71.3241,71.5059,71.3241,71.4695,12330.0
2021-01-05 11:15:00,78.63,78.65,78.47,78.64,6562.0,71.4513,71.4695,71.306,71.4604,6562.0
2021-01-05 11:20:00,78.67,78.76,78.66,78.74,15283.0,71.4877,71.5695,71.4786,71.5513,15283.0
2021-01-05 11:25:00,78.77,78.85,78.71,78.81,13666.0,71.5786,71.6513,71.524,71.6149,13666.0
2021-01-05 11:30:00,78.83,78.83,78.77,78.82,11218.0,71.6331,71.6331,71.5786,71.624,11218.0
2021-01-05 11:35:00,78.83,78.97,78.8,78.97,10923.0,71.6331,71.7603,71.6058,71.7603,10923.0
2021-01-05 11:40:00,78.97,79.03,78.95,79.0,20794.0,71.7603,71.8148,71.7421,71.7876,20794.0
2021-01-05 11:45:00,78.97,79.0,78.8,78.81,19517.0,71.7603,71.7876,71.6058,71.6149,19517.0
2021-01-05 11:50:00,78.83,78.89,78.8,78.86,10132.0,71.6331,71.6876,71.6058,71.6603,10132.0
2021-01-05 11:55:00,78.86,78.88,78.81,78.81,10699.0,71.6603,71.6785,71.6149,71.6149,10699.0
2021-01-05 12:00:00,78.84,79.0,78.81,78.99,6828.0,71.6422,71.7876,71.6149,71.7785,6828.0
2021-01-05 12:05:00,79.0,79.16,78.99,79.13,13586.0,71.7876,71.933,71.7785,71.9057,13586.0
2021-01-05 12:10:00,79.13,79.2,79.08,79.1,15403.0,71.9057,71.9693,71.8603,71.8784,15403.0
2021-01-05 12:15:00,79.12,79.19,79.07,79.09,15837.0,71.8966,71.9602,71.8512,71.8693,15837.0
2021-01-05 12:20:00,79.08,79.2,79.08,79.13,17800.0,71.8603,71.9693,71.8603,71.9057,17800.0
2021-01-05 12:25:00,79.14,79.18,79.1,79.11,11616.0,71.9148,71.9511,71.8784,71.8875,11616.0
2021-01-05 12:30:00,79.11,79.11,78.98,79.04,16139.0,71.8875,71.8875,71.7694,71.8239,16139.0
2021-01-05 12:35:00,79.02,79.19,79.02,79.18,12066.0,71.8057,71.9602,71.8057,71.9511,12066.0
2021-01-05 12:40:00,79.19,79.21,79.06,79.08,11484.0,71.9602,71.9784,71.8421,71.8603,11484.0
2021-01-05 12:45:00,79.09,79.12,79.05,79.06,22514.0,71.8693,71.8966,71.833,71.8421,22514.0
2021-01-05 12:50:00,79.07,79.16,79.05,79.12,12196.0,71.8512,71.933,71.833,71.8966,12196.0
2021-01-05 12:55:00,79.12,79.15,79.06,79.11,27020.0,71.8966,71.9239,71.8421,71.8875,27020.0
2021-01-05 13:00:00,79.1,79.26,79.08,79.17,16080.0,71.8784,72.0238,71.8603,71.942,16080.0
2021-01-05 13:05:00,79.17,79.17,79.08,79.09,17189.0,71.942,71.942,71.8603,71.8693,17189.0
2021-01-05 13:10:00,79.1,79.14,79.04,79.12,18547.0,71.8784,71.9148,71.8239,71.8966,18547.0
2021-01-05 13:15:00,79.15,79.24,79.1,79.23,14856.0,71.9239,72.0057,71.8784,71.9966,14856.0
2021-01-05 13:20:00,79.23,79.23,79.14,79.19,17413.0,71.9966,71.9966,71.9148,71.9602,17413.0
2021-01-05 13:25:00,79.22,79.35,79.2,79.33,42618.0,71.9875,72.1056,71.9693,72.0874,42618.0
2021-01-05 13:30:00,79.34,79.35,79.27,79.27,26563.0,72.0965,72.1056,72.0329,72.0329,26563.0
2021-01-05 13:35:00,79.28,79.32,79.2,79.27,18129.0,72.042,72.0784,71.9693,72.0329,18129.0
2021-01-05 13:40:00,79.29,79.31,79.25,79.27,8078.0,72.0511,72.0693,72.0147,72.0329,8078.0
2021-01-05 13:45:00,79.28,79.39,79.26,79.35,7888.0,72.042,72.142,72.0238,72.1056,7888.0
2021-01-05 13:50:00,79.34,79.4,79.33,79.38,17823.0,72.0965,72.151,72.0874,72.1329,17823.0
2021-01-05 13:55:00,79.38,79.52,79.36,79.4,32911.0,72.1329,72.2601,72.1147,72.151,32911.0
2021-01-05 14:00:00,79.4,79.57,79.4,79.54,36764.0,72.151,72.3055,72.151,72.2783,36764.0
2021-01-05 14:05:00,79.54,79.71,79.53,79.68,32701.0,72.2783,72.4327,72.2692,72.4055,32701.0
2021-01-05 14:10:00,79.67,79.68,79.6,79.62,15503.0,72.3964,72.4055,72.3328,72.351,15503.0
2021-01-05 14:15:00,79.62,79.71,79.55,79.55,25691.0,72.351,72.4327,72.2874,72.2874,25691.0
2021-01-05 14:20:00,79.56,79.61,79.54,79.61,15357.0,72.2964,72.3419,72.2783,72.3419,15357.0
2021-01-05 14:25:00,79.6,79.68,79.59,79.66,16532.0,72.3328,72.4055,72.3237,72.3873,16532.0
2021-01-05 14:30:00,79.68,79.75,79.55,79.55,17970.0,72.4055,72.4691,72.2874,72.2874,17970.0
2021-01-05 14:35:00,79.55,79.56,79.43,79.43,12539.0,72.2874,72.2964,72.1783,72.1783,12539.0
2021-01-05 14:40:00,79.44,79.47,79.4,79.42,16391.0,72.1874,72.2147,72.151,72.1692,16391.0
2021-01-05 14:45:00,79.4,79.57,79.4,79.52,13443.0,72.151,72.3055,72.151,72.2601,13443.0
2021-01-05 14:50:00,79.52,79.53,79.36,79.38,18541.0,72.2601,72.2692,72.1147,72.1329,18541.0
2021-01-05 14:55:00,79.39,79.39,79.27,79.3,10542.0,72.142,72.142,72.0329,72.0602,10542.0
2021-01-05 15:00:00,79.31,79.58,79.31,79.57,17298.0,72.0693,72.3146,72.0693,72.3055,17298.0
2021-01-05 15:05:00,79.57,79.59,79.52,79.53,14759.0,72.3055,72.3237,72.2601,72.2692,14759.0
2021-01-05 15:10:00,79.53,79.6,79.48,79.59,16669.0,72.2692,72.3328,72.2237,72.3237,16669.0
2021-01-05 15:15:00,79.6,79.6,79.47,79.49,12998.0,72.3328,72.3328,72.2147,72.2328,12998.0
2021-01-05 15:20:00,79.48,79.48,79.33,79.47,11356.0,72.2237,72.2237,72.0874,72.2147,11356.0
2021-01-05 15:25:00,79.46,79.47,79.36,79.37,13187.0,72.2056,72.2147,72.1147,72.1238,13187.0
2021-01-05 15:30:00,79.36,79.45,79.34,79.4,16922.0,72.1147,72.1965,72.0965,72.151,16922.0
2021-01-05 15:35:00,79.4,79.4,79.29,79.3,31340.0,72.151,72.151,72.0511,72.0602,31340.0
2021-01-05 15:40:00,79.31,79.48,79.27,79.48,36298.0,72.0693,72.2237,72.0329,72.2237,36298.0
2021-01-05 15:45:00,79.45,79.51,79.38,79.49,41928.0,72.1965,72.251,72.1329,72.2328,41928.0
2021-01-05 15:50:00,79.51,79.55,79.35,79.36,73063.0,72.251,72.2874,72.1056,72.1147,73063.0
2021-01-05 15:55:00,79.36,79.39,79.28,79.36,106379.0,72.1147,72.142,72.042,72.1147,106379.0
2021-01-06 09:30:00,80.26,81.34,80.21,80.79,90193.0,72.9325,73.9139,72.8871,73.4141,90193.0
2021-01-06 09:35:00,80.79,81.36,80.7,80.94,14331.0,73.4141,73.9321,73.3324,73.5505,14331.0
2021-01-06 09:40:00,80.99,81.69,80.96,81.4,40014.0,73.5959,74.232,73.5686,73.9685,40014.0
2021-01-06 09:45:00,81.46,81.74,81.35,81.51,70502.0,74.023,74.2774,73.923,74.0684,70502.0
2021-01-06 09:50:00,81.47,81.54,81.22,81.54,22927.0,74.0321,74.0957,73.8049,74.0957,22927.0
2021-01-06 09:55:00,81.47,81.59,81.28,81.53,16008.0,74.0321,74.1411,73.8594,74.0866,16008.0
2021-01-06 10:00:00,81.56,81.83,81.51,81.72,18966.0,74.1138,74.3592,74.0684,74.2592,18966.0
2021-01-06 10:05:00,81.7,81.85,81.59,81.59,14281.0,74.2411,74.3774,74.1411,74.1411,14281.0
2021-01-06 10:10:00,81.65,81.74,81.51,81.52,20487.0,74.1956,74.2774,74.0684,74.0775,20487.0
2021-01-06 10:15:00,81.5,81.72,81.4,81.4,24443.0,74.0593,74.2592,73.9685,73.9685,24443.0
2021-01-06 10:20:00,81.44,81.5,81.18,81.35,40405.0,74.0048,74.0593,73.7685,73.923,40405.0
2021-01-06 10:25:00,81.39,81.76,81.29,81.76,48358.0,73.9594,74.2956,73.8685,74.2956,48358.0
2021-01-06 10:30:00,81.78,82.18,81.78,82.03,51375.0,74.3138,74.6772,74.3138,74.5409,51375.0
2021-01-06 10:35:00,82.1,82.25,81.99,82.13,15360.0,74.6045,74.7409,74.5046,74.6318,15360.0
2021-01-06 10:40:00,82.16,82.22,82.02,82.15,8949.0,74.6591,74.7136,74.5319,74.65,8949.0
2021-01-06 10:45:00,82.15,82.37,82.13,82.33,15520.0,74.65,74.8499,74.6318,74.8135,15520.0
2021-01-06 10:50:00,82.36,82.46,82.3,82.42,15112.0,74.8408,74.9317,74.7863,74.8953,15112.0
2021-01-06 10:55:00,82.42,82.55,82.33,82.39,17250.0,74.8953,75.0135,74.8135,74.8681,17250.0
2021-01-06 11:00:00,82.35,82.47,82.31,82.47,13575.0,74.8317,74.9408,74.7954,74.9408,13575.0
2021-01-06 11:05:00,82.48,82.75,82.48,82.75,26449.0,74.9499,75.1952,74.9499,75.1952,26449.0
2021-01-06 11:10:00,82.74,82.9,82.67,82.85,35140.0,75.1861,75.3315,75.1225,75.2861,35140.0
2021-01-06 11:15:00,82.86,82.94,82.79,82.92,21012.0,75.2952,75.3679,75.2316,75.3497,21012.0
2021-01-06 11:20:00,82.93,83.02,82.79,83.01,32144.0,75.3588,75.4406,75.2316,75.4315,32144.0
2021-01-06 11:25:00,83.02,83.12,82.89,82.93,49956.0,75.4406,75.5314,75.3224,75.3588,49956.0
2021-01-06 11:30:00,82.93,82.98,82.69,82.71,31090.0,75.3588,75.4042,75.1407,75.1589,31090.0
2021-01-06 11:35:00,82.67,82.72,82.54,82.56,14058.0,75.1225,75.1679,75.0044,75.0226,14058.0
2021-01-06 11:40:00,82.54,82.67,82.54,82.6,16351.0,75.0044,75.1225,75.0044,75.0589,16351.0
2021-01-06 11:45:00,82.62,82.77,82.62,82.77,11895.0,75.0771,75.2134,75.0771,75.2134,11895.0
2021-01-06 11:50:00,82.75,82.77,82.61,82.67,12773.0,75.1952,75.2134,75.068,75.1225,12773.0
2021-01-06 11:55:00,82.69,82.72,82.56,82.57,13052.0,75.1407,75.1679,75.0226,75.0316,13052.0
2021-01-06 12:00:00,82.58,82.72,82.53,82.6,15785.0,75.0407,75.1679,74.9953,75.0589,15785.0
2021-01-06 12:05:00,82.63,82.66,82.54,82.57,11405.0,75.0862,75.1134,75.0044,75.0316,11405.0
2021-01-06 12:10:00,82.55,82.65,82.49,82.65,7950.0,75.0135,75.1043,74.9589,75.1043,7950.0
2021-01-06 12:15:00,82.67,82.84,82.67,82.7,19378.0,75.1225,75.277,75.1225,75.1498,19378.0
2021-01-06 12:20:00,82.68,82.74,82.6,82.66,18879.0,75.1316,75.1861,75.0589,75.1134,18879.0
2021-01-06 12:25:00,82.68,82.8,82.66,82.73,11777.0,75.1316,75.2406,75.1134,75.177,11777.0
2021-01-06 12:30:00,82.75,82.8,82.7,82.7,5511.0,75.1952,75.2406,75.1498,75.1498,5511.0
2021-01-06 12:35:00,82.7,82.78,82.69,82.74,7461.0,75.1498,75.2225,75.1407,75.1861,7461.0
2021-01-06 12:40:00,82.76,82.88,82.72,82.86,12741.0,75.2043,75.3133,75.1679,75.2952,12741.0
2021-01-06 12:45:00,82.89,82.93,82.69,82.73,13195.0,75.3224,75.3588,75.1407,75.177,13195.0
2021-01-06 12:50:00,82.7,82.89,82.7,82.86,12189.0,75.1498,75.3224,75.1498,75.2952,12189.0
2021-01-06 12:55:00,82.84,82.89,82.74,82.77,21642.0,75.277,75.3224,75.1861,75.2134,21642.0
2021-01-06 13:00:00,82.8,82.89,82.75,82.78,9126.0,75.2406,75.3224,75.1952,75.2225,9126.0
2021-01-06 13:05:00,82.8,82.89,82.77,82.87,8530.0,75.2406,75.3224,75.2134,75.3042,8530.0
2021-01-06 13:10:00,82.85,83.04,82.74,82.95,27167.0,75.2861,75.4587,75.1861,75.3769,27167.0
2021-01-06 13:15:00,82.95,83.02,82.88,82.95,9294.0,75.3769,75.4406,75.3133,75.3769,9294.0
2021-01-06 13:20:00,82.95,83.03,82.94,83.01,21608.0,75.3769,75.4496,75.3679,75.4315,21608.0
2021-01-06 13:25:00,83.01,83.01,82.89,82.93,26565.0,75.4315,75.4315,75.3224,75.3588,26565.0
2021-01-06 13:30:00,82.94,83.04,82.91,82.97,28482.0,75.3679,75.4587,75.3406,75.3951,28482.0
2021-01-06 13:35:00,82.95,83.0,82.79,82.92,114983.0,75.3769,75.4224,75.2316,75.3497,114983.0
2021-01-06 13:40:00,82.93,83.04,82.89,82.99,44904.0,75.3588,75.4587,75.3224,75.4133,44904.0
2021-01-06 13:45:00,83.0,83.08,82.96,82.99,40777.0,75.4224,75.4951,75.386,75.4133,40777.0
2021-01-06 13:50:00,82.96,83.0,82.89,82.89,79945.0,75.386,75.4224,75.3224,75.3224,79945.0
2021-01-06 13:55:00,82.89,82.91,82.73,82.78,21233.0,75.3224,75.3406,75.177,75.2225,21233.0
2021-01-06 14:00:00,82.82,82.88,82.75,82.84,25991.0,75.2588,75.3133,75.1952,75.277,25991.0
2021-01-06 14:05:00,82.84,83.0,82.79,82.99,37501.0,75.277,75.4224,75.2316,75.4133,37501.0
2021-01-06 14:10:00,82.99,83.08,82.98,83.06,49493.0,75.4133,75.4951,75.4042,75.4769,49493.0
2021-01-06 14:15:00,83.05,83.05,82.56,82.62,23415.0,75.4678,75.4678,75.0226,75.0771,23415.0
2021-01-06 14:20:00,82.61,82.68,82.43,82.44,74990.0,75.068,75.1316,74.9044,74.9135,74990.0
2021-01-06 14:25:00,82.42,82.43,82.15,82.29,23543.0,74.8953,74.9044,74.65,74.7772,23543.0
2021-01-06 14:30:00,82.26,82.66,82.23,82.51,15828.0,74.7499,75.1134,74.7227,74.9771,15828.0
2021-01-06 14:35:00,82.49,82.54,82.08,82.22,28065.0,74.9589,75.0044,74.5864,74.7136,28065.0
2021-01-06 14:40:00,82.17,82.38,82.1,82.23,15772.0,74.6682,74.859,74.6045,74.7227,15772.0
2021-01-06 14:45:00,82.24,82.3,81.76,81.82,22283.0,74.7318,74.7863,74.2956,74.3501,22283.0
2021-01-06 14:50:00,81.82,82.0,81.72,82.0,18633.0,74.3501,74.5137,74.2592,74.5137,18633.0
2021-01-06 14:55:00,82.0,82.35,82.0,82.35,17030.0,74.5137,74.8317,74.5137,74.8317,17030.0
2021-01-06 15:00:00,82.34,82.34,81.88,81.9,17042.0,74.8226,74.8226,74.4046,74.4228,17042.0
2021-01-06 15:05:00,81.99,82.18,81.98,82.14,17085.0,74.5046,74.6772,74.4955,74.6409,17085.0
2021-01-06 15:10:00,82.1,82.49,82.09,82.39,14539.0,74.6045,74.9589,74.5955,74.8681,14539.0
2021-01-06 15:15:00,82.41,82.43,82.23,82.36,22019.0,74.8862,74.9044,74.7227,74.8408,22019.0
2021-01-06 15:20:00,82.36,82.5,82.16,82.25,38420.0,74.8408,74.968,74.6591,74.7409,38420.0
2021-01-06 15:25:00,82.16,82.5,82.07,82.42,20034.0,74.6591,74.968,74.5773,74.8953,20034.0
2021-01-06 15:30:00,82.41,82.53,82.1,82.27,24214.0,74.8862,74.9953,74.6045,74.759,24214.0
2021-01-06 15:35:00,82.26,82.28,82.06,82.08,31531.0,74.7499,74.7681,74.5682,74.5864,31531.0
2021-01-06 15:40:00,82.08,82.31,82.02,82.21,31835.0,74.5864,74.7954,74.5319,74.7045,31835.0
2021-01-06 15:45:00,82.26,82.28,82.04,82.19,48764.0,74.7499,74.7681,74.55,74.6863,48764.0
2021-01-06 15:50:00,82.18,82.22,81.8,82.15,96492.0,74.6772,74.7136,74.3319,74.65,96492.0
2021-01-06 15:55:00,82.17,82.21,81.91,82.06,168758.0,74.6682,74.7045,74.4319,74.5682,168758.0
2021-01-07 09:30:00,82.69,83.17,82.61,82.88,62966.0,75.1407,75.5769,75.068,75.3133,62966.0
2021-01-07 09:35:00,83.01,83.01,82.69,82.7,80120.0,75.4315,75.4315,75.1407,75.1498,80120.0
2021-01-07 09:40:00,82.67,82.74,82.05,82.05,28139.0,75.1225,75.1861,74.5591,74.5591,28139.0
2021-01-07 09:45:00,82.05,82.16,81.9,82.01,19993.0,74.5591,74.6591,74.4228,74.5228,19993.0
2021-01-07 09:50:00,81.9,81.98,81.57,81.64,15953.0,74.4228,74.4955,74.1229,74.1865,15953.0
2021-01-07 09:55:00,81.62,82.16,81.59,82.08,19223.0,74.1684,74.6591,74.1411,74.5864,19223.0
2021-01-07 10:00:00,82.14,82.46,81.96,82.46,14527.0,74.6409,74.9317,74.4773,74.9317,14527.0
2021-01-07 10:05:00,82.41,82.41,82.19,82.38,10473.0,74.8862,74.8862,74.6863,74.859,10473.0
2021-01-07 10:10:00,82.39,82.46,82.05,82.05,12349.0,74.8681,74.9317,74.5591,74.5591,12349.0
2021-01-07 10:15:00,82.13,82.67,82.13,82.67,20301.0,74.6318,75.1225,74.6318,75.1225,20301.0
2021-01-07 10:20:00,82.66,83.05,82.58,82.91,49651.0,75.1134,75.4678,75.0407,75.3406,49651.0
2021-01-07 10:25:00,82.92,83.14,82.83,83.09,109613.0,75.3497,75.5496,75.2679,75.5042,109613.0
2021-01-07 10:30:00,83.1,83.13,82.62,82.65,71388.0,75.5133,75.5405,75.0771,75.1043,71388.0
2021-01-07 10:35:00,82.66,82.73,82.59,82.61,89199.0,75.1134,75.177,75.0498,75.068,89199.0
2021-01-07 10:40:00,82.6,82.65,82.55,82.55,7679.0,75.0589,75.1043,75.0135,75.0135,7679.0
2021-01-07 10:45:00,82.57,82.6,82.43,82.46,7140.0,75.0316,75.0589,74.9044,74.9317,7140.0
2021-01-07 10:50:00,82.48,82.57,82.34,82.48,25357.0,74.9499,75.0316,74.8226,74.9499,25357.0
2021-01-07 10:55:00,82.49,82.5,82.36,82.48,7331.0,74.9589,74.968,74.8408,74.9499,7331.0
2021-01-07 11:00:00,82.48,82.64,82.48,82.48,7491.0,74.9499,75.0952,74.9499,74.9499,7491.0
2021-01-07 11:05:00,82.47,82.47,82.11,82.13,4424.0,74.9408,74.9408,74.6136,74.6318,4424.0
2021-01-07 11:10:00,82.09,82.09,81.97,82.06,9565.0,74.5955,74.5955,74.4864,74.5682,9565.0
2021-01-07 11:15:00,82.06,82.11,81.98,82.04,9275.0,74.5682,74.6136,74.4955,74.55,9275.0
2021-01-07 11:20:00,82.04,82.13,81.95,82.05,10383.0,74.55,74.6318,74.4682,74.5591,10383.0
2021-01-07 11:25:00,82.03,82.03,81.82,81.82,6382.0,74.5409,74.5409,74.3501,74.3501,6382.0
2021-01-07 11:30:00,81.83,81.9,81.76,81.84,19408.0,74.3592,74.4228,74.2956,74.3683,19408.0
2021-01-07 11:35:00,81.78,81.92,81.7,81.86,40948.0,74.3138,74.441,74.2411,74.3865,40948.0
2021-01-07 11:40:00,81.89,81.93,81.83,81.93,8107.0,74.4137,74.4501,74.3592,74.4501,8107.0
2021-01-07 11:45:00,81.92,81.99,81.88,81.94,7072.0,74.441,74.5046,74.4046,74.4592,7072.0
2021-01-07 11:50:00,81.95,82.0,81.9,81.98,12979.0,74.4682,74.5137,74.4228,74.4955,12979.0
2021-01-07 11:55:00,81.98,82.02,81.88,81.9,19752.0,74.4955,74.5319,74.4046,74.4228,19752.0
2021-01-07 12:00:00,81.92,81.94,81.81,81.81,6942.0,74.441,74.4592,74.341,74.341,6942.0
2021-01-07 12:05:00,81.81,81.93,81.79,81.85,13231.0,74.341,74.4501,74.3228,74.3774,13231.0
2021-01-07 12:10:00,81.87,81.87,81.76,81.8,7348.0,74.3955,74.3955,74.2956,74.3319,7348.0
2021-01-07 12:15:00,81.82,81.91,81.82,81.91,6371.0,74.3501,74.4319,74.3501,74.4319,6371.0
2021-01-07 12:20:00,81.89,82.16,81.89,82.11,21740.0,74.4137,74.6591,74.4137,74.6136,21740.0
2021-01-07 12:25:00,82.13,82.26,82.12,82.19,7874.0,74.6318,74.7499,74.6227,74.6863,7874.0
2021-01-07 12:30:00,82.2,82.21,82.13,82.21,11591.0,74.6954,74.7045,74.6318,74.7045,11591.0
2021-01-07 12:35:00,82.18,82.2,82.08,82.08,15516.0,74.6772,74.6954,74.5864,74.5864,15516.0
2021-01-07 12:40:00,82.08,82.11,81.98,82.11,17989.0,74.5864,74.6136,74.4955,74.6136,17989.0
2021-01-07 12:45:00,82.05,82.06,81.98,82.02,11088.0,74.5591,74.5682,74.4955,74.5319,11088.0
2021-01-07 12:50:00,82.04,82.18,81.94,82.18,23302.0,74.55,74.6772,74.4592,74.6772,23302.0
2021-01-07 12:55:00,82.17,82.18,82.02,82.08,11139.0,74.6682,74.6772,74.5319,74.5864,11139.0
2021-01-07 13:00:00,82.09,82.26,82.09,82.24,22333.0,74.5955,74.7499,74.5955,74.7318,22333.0
2021-01-07 13:05:00,82.22,82.28,82.08,82.09,8860.0,74.7136,74.7681,74.5864,74.5955,8860.0
2021-01-07 13:10:00,82.13,82.13,81.97,81.97,4441.0,74.6318,74.6318,74.4864,74.4864,4441.0
2021-01-07 13:15:00,81.97,82.04,81.92,81.97,6804.0,74.4864,74.55,74.441,74.4864,6804.0
2021-01-07 13:20:00,81.98,81.99,81.91,81.92,4800.0,74.4955,74.5046,74.4319,74.441,4800.0
2021-01-07 13:25:00,81.9,81.9,81.69,81.69,10513.0,74.4228,74.4228,74.232,74.232,10513.0
2021-01-07 13:30:00,81.7,81.81,81.69,81.69,7023.0,74.2411,74.341,74.232,74.232,7023.0
2021-01-07 13:35:00,81.7,81.73,81.62,81.67,5319.0,74.2411,74.2683,74.1684,74.2138,5319.0
2021-01-07 13:40:00,81.65,81.76,81.65,81.69,8098.0,74.1956,74.2956,74.1956,74.232,8098.0
2021-01-07 13:45:00,81.72,81.75,81.63,81.74,8359.0,74.2592,74.2865,74.1775,74.2774,8359.0
2021-01-07 13:50:00,81.73,81.77,81.65,81.69,7883.0,74.2683,74.3047,74.1956,74.232,7883.0
2021-01-07 13:55:00,81.71,81.8,81.67,81.74,16093.0,74.2502,74.3319,74.2138,74.2774,16093.0
2021-01-07 14:00:00,81.76,81.82,81.61,81.71,8741.0,74.2956,74.3501,74.1593,74.2502,8741.0
2021-01-07 14:05:00,81.7,81.71,81.63,81.67,7671.0,74.2411,74.2502,74.1775,74.2138,7671.0
2021-01-07 14:10:00,81.65,81.69,81.58,81.69,8109.0,74.1956,74.232,74.132,74.232,8109.0
2021-01-07 14:15:00,81.66,81.7,81.6,81.64,7050.0,74.2047,74.2411,74.1502,74.1865,7050.0
2021-01-07 14:20:00,81.6,81.65,81.55,81.56,7075.0,74.1502,74.1956,74.1048,74.1138,7075.0
2021-01-07 14:25:00,81.55,81.58,81.4,81.41,35055.0,74.1048,74.132,73.9685,73.9775,35055.0
2021-01-07 14:30:00,81.41,81.57,81.41,81.54,18546.0,73.9775,74.1229,73.9775,74.0957,18546.0
2021-01-07 14:35:00,81.54,81.65,81.48,81.59,12024.0,74.0957,74.1956,74.0412,74.1411,12024.0
2021-01-07 14:40:00,81.57,81.64,81.53,81.64,8026.0,74.1229,74.1865,74.0866,74.1865,8026.0
2021-01-07 14:45:00,81.63,81.65,81.55,81.6,10349.0,74.1775,74.1956,74.1048,74.1502,10349.0
2021-01-07 14:50:00,81.59,81.62,81.54,81.61,9009.0,74.1411,74.1684,74.0957,74.1593,9009.0
2021-01-07 14:55:00,81.62,81.83,81.59,81.81,58967.0,74.1684,74.3592,74.1411,74.341,58967.0
2021-01-07 15:00:00,81.82,82.0,81.77,81.98,16945.0,74.3501,74.5137,74.3047,74.4955,16945.0
2021-01-07 15:05:00,81.98,81.98,81.82,81.82,10971.0,74.4955,74.4955,74.3501,74.3501,10971.0
2021-01-07 15:10:00,81.81,81.84,81.73,81.84,19402.0,74.341,74.3683,74.2683,74.3683,19402.0
2021-01-07 15:15:00,81.81,81.98,81.81,81.95,10111.0,74.341,74.4955,74.341,74.4682,10111.0
2021-01-07 15:20:00,81.92,82.08,81.89,81.95,58414.0,74.441,74.5864,74.4137,74.4682,58414.0
2021-01-07 15:25:00,81.95,81.96,81.82,81.89,18411.0,74.4682,74.4773,74.3501,74.4137,18411.0
2021-01-07 15:30:00,81.89,81.9,81.82,81.9,12796.0,74.4137,74.4228,74.3501,74.4228,12796.0
2021-01-07 15:35:00,81.9,81.95,81.86,81.94,17737.0,74.4228,74.4682,74.3865,74.4592,17737.0
2021-01-07 15:40:00,81.96,82.12,81.94,82.11,17675.0,74.4773,74.6227,74.4592,74.6136,17675.0
2021-01-07 15:45:00,82.12,82.21,82.11,82.2,20718.0,74.6227,74.7045,74.6136,74.6954,20718.0
2021-01-07 15:50:00,82.21,82.26,82.16,82.22,38298.0,74.7045,74.7499,74.6591,74.7136,38298.0
2021-01-07 15:55:00,82.23,82.24,82.02,82.07,76149.0,74.7227,74.7318,74.5319,74.5773,76149.0
2021-01-08 09:30:00,82.57,82.67,82.32,82.32,56610.0,75.0316,75.1225,74.8045,74.8045,56610.0
2021-01-08 09:35:00,82.33,82.53,82.28,82.31,5797.0,74.8135,74.9953,74.7681,74.7954,5797.0
2021-01-08 09:40:00,82.27,82.38,82.1,82.38,11874.0,74.759,74.859,74.6045,74.859,11874.0
2021-01-08 09:45:00,82.35,82.59,82.35,82.51,9669.0,74.8317,75.0498,74.8317,74.9771,9669.0
2021-01-08 09:50:00,82.5,82.54,82.32,82.39,5610.0,74.968,75.0044,74.8045,74.8681,5610.0
2021-01-08 09:55:00,82.38,82.38,82.21,82.27,7358.0,74.859,74.859,74.7045,74.759,7358.0
2021-01-08 10:00:00,82.31,82.32,82.18,82.19,14973.0,74.7954,74.8045,74.6772,74.6863,14973.0
2021-01-08 10:05:00,82.22,82.31,82.11,82.29,11052.0,74.7136,74.7954,74.6136,74.7772,11052.0
2021-01-08 10:10:00,82.26,82.31,82.19,82.25,17020.0,74.7499,74.7954,74.6863,74.7409,17020.0
2021-01-08 10:15:00,82.25,82.38,82.24,82.35,7326.0,74.7409,74.859,74.7318,74.8317,7326.0
2021-01-08 10:20:00,82.38,82.4,82.07,82.17,16346.0,74.859,74.8772,74.5773,74.6682,16346.0
2021-01-08 10:25:00,82.16,82.23,81.94,81.94,13477.0,74.6591,74.7227,74.4592,74.4592,13477.0
2021-01-08 10:30:00,81.94,82.14,81.94,82.11,6933.0,74.4592,74.6409,74.4592,74.6136,6933.0
2021-01-08 10:35:00,82.09,82.14,81.92,81.96,8028.0,74.5955,74.6409,74.441,74.4773,8028.0
2021-01-08 10:40:00,81.97,82.18,81.93,82.18,15027.0,74.4864,74.6772,74.4501,74.6772,15027.0
2021-01-08 10:45:00,82.19,82.35,82.15,82.35,7440.0,74.6863,74.8317,74.65,74.8317,7440.0
2021-01-08 10:50:00,82.32,82.39,82.29,82.3,3579.0,74.8045,74.8681,74.7772,74.7863,3579.0
2021-01-08 10:55:00,82.31,82.4,82.28,82.34,9133.0,74.7954,74.8772,74.7681,74.8226,9133.0
2021-01-08 11:00:00,82.32,82.39,82.22,82.23,6334.0,74.8045,74.8681,74.7136,74.7227,6334.0
2021-01-08 11:05:00,82.24,82.28,82.0,82.01,6592.0,74.7318,74.7681,74.5137,74.5228,6592.0
2021-01-08 11:10:00,82.04,82.23,82.0,82.22,11383.0,74.55,74.7227,74.5137,74.7136,11383.0
2021-01-08 11:15:00,82.22,82.22,82.02,82.13,12903.0,74.7136,74.7136,74.5319,74.6318,12903.0
2021-01-08 11:20:00,82.15,82.22,82.11,82.18,11062.0,74.65,74.7136,74.6136,74.6772,11062.0
2021-01-08 11:25:00,82.15,82.23,82.12,82.19,9636.0,74.65,74.7227,74.6227,74.6863,9636.0
2021-01-08 11:30:00,82.2,82.22,82.07,82.18,7681.0,74.6954,74.7136,74.5773,74.6772,7681.0
2021-01-08 11:35:00,82.18,82.25,82.14,82.17,13698.0,74.6772,74.7409,74.6409,74.6682,13698.0
2021-01-08 11:40:00,82.19,82.22,82.13,82.2,6718.0,74.6863,74.7136,74.6318,74.6954,6718.0
2021-01-08 11:45:00,82.21,82.3,82.2,82.24,10499.0,74.7045,74.7863,74.6954,74.7318,10499.0
2021-01-08 11:50:00,82.23,82.23,82.04,82.05,13475.0,74.7227,74.7227,74.55,74.5591,13475.0
2021-01-08 11:55:00,82.08,82.09,82.0,82.07,14488.0,74.5864,74.5955,74.5137,74.5773,14488.0
2021-01-08 12:00:00,82.08,82.1,81.97,81.97,17682.0,74.5864,74.6045,74.4864,74.4864,17682.0
2021-01-08 12:05:00,81.98,82.08,81.95,82.08,9395.0,74.4955,74.5864,74.4682,74.5864,9395.0
2021-01-08 12:10:00,82.08,82.12,81.98,82.09,9949.0,74.5864,74.6227,74.4955,74.5955,9949.0
2021-01-08 12:15:00,82.09,82.1,81.99,82.05,7313.0,74.5955,74.6045,74.5046,74.5591,7313.0
2021-01-08 12:20:00,82.04,82.08,82.02,82.03,7911.0,74.55,74.5864,74.5319,74.5409,7911.0
2021-01-08 12:25:00,82.02,82.05,81.97,82.02,9439.0,74.5319,74.5591,74.4864,74.5319,9439.0
2021-01-08 12:30:00,82.01,82.05,81.95,81.96,7808.0,74.5228,74.5591,74.4682,74.4773,7808.0
2021-01-08 12:35:00,81.97,81.97,81.89,81.9,7279.0,74.4864,74.4864,74.4137,74.4228,7279.0
2021-01-08 12:40:00,81.88,81.9,81.85,81.86,12280.0,74.4046,74.4228,74.3774,74.3865,12280.0
2021-01-08 12:45:00,81.85,81.9,81.71,81.77,8719.0,74.3774,74.4228,74.2502,74.3047,8719.0
2021-01-08 12:50:00,81.77,81.83,81.74,81.82,3293.0,74.3047,74.3592,74.2774,74.3501,3293.0
2021-01-08 12:55:00,81.83,81.85,81.69,81.7,7151.0,74.3592,74.3774,74.232,74.2411,7151.0
2021-01-08 13:00:00,81.7,81.7,81.51,81.51,10410.0,74.2411,74.2411,74.0684,74.0684,10410.0
2021-01-08 13:05:00,81.55,81.58,81.52,81.56,5859.0,74.1048,74.132,74.0775,74.1138,5859.0
2021-01-08 13:10:00,81.54,81.58,81.34,81.38,9603.0,74.0957,74.132,73.9139,73.9503,9603.0
2021-01-08 13:15:00,81.41,81.41,81.25,81.25,10042.0,73.9775,73.9775,73.8321,73.8321,10042.0
2021-01-08 13:20:00,81.24,81.24,81.03,81.16,11515.0,73.8231,73.8231,73.6322,73.7504,11515.0
2021-01-08 13:25:00,81.19,81.29,81.18,81.25,6245.0,73.7776,73.8685,73.7685,73.8321,6245.0
2021-01-08 13:30:00,81.22,81.26,81.08,81.09,15283.0,73.8049,73.8412,73.6777,73.6868,15283.0
2021-01-08 13:35:00,81.05,81.14,80.93,81.02,15872.0,73.6504,73.7322,73.5414,73.6231,15872.0
2021-01-08 13:40:00,81.01,81.03,80.79,80.88,10966.0,73.6141,73.6322,73.4141,73.4959,10966.0
2021-01-08 13:45:00,80.88,81.0,80.86,80.86,21273.0,73.4959,73.605,73.4778,73.4778,21273.0
2021-01-08 13:50:00,80.87,80.91,80.75,80.75,25130.0,73.4868,73.5232,73.3778,73.3778,25130.0
2021-01-08 13:55:00,80.75,80.84,80.6,80.67,17636.0,73.3778,73.4596,73.2415,73.3051,17636.0
2021-01-08 14:00:00,80.67,80.93,80.67,80.88,18457.0,73.3051,73.5414,73.3051,73.4959,18457.0
2021-01-08 14:05:00,80.9,81.24,80.89,81.24,22809.0,73.5141,73.8231,73.505,73.8231,22809.0
2021-01-08 14:10:00,81.29,81.44,81.26,81.33,24931.0,73.8685,74.0048,73.8412,73.9048,24931.0
2021-01-08 14:15:00,81.33,81.54,81.33,81.53,17934.0,73.9048,74.0957,73.9048,74.0866,17934.0
2021-01-08 14:20:00,81.5,81.55,81.34,81.38,15002.0,74.0593,74.1048,73.9139,73.9503,15002.0
2021-01-08 14:25:00,81.39,81.7,81.35,81.69,15948.0,73.9594,74.2411,73.923,74.232,15948.0
2021-01-08 14:30:00,81.7,81.74,81.55,81.6,18590.0,74.2411,74.2774,74.1048,74.1502,18590.0
2021-01-08 14:35:00,81.62,81.68,81.58,81.62,15651.0,74.1684,74.2229,74.132,74.1684,15651.0
2021-01-08 14:40:00,81.63,81.63,81.36,81.41,16079.0,74.1775,74.1775,73.9321,73.9775,16079.0
2021-01-08 14:45:00,81.4,81.59,81.39,81.5,16609.0,73.9685,74.1411,73.9594,74.0593,16609.0
2021-01-08 14:50:00,81.54,81.62,81.45,81.47,14158.0,74.0957,74.1684,74.0139,74.0321,14158.0
2021-01-08 14:55:00,81.45,81.53,81.43,81.47,12820.0,74.0139,74.0866,73.9957,74.0321,12820.0
2021-01-08 15:00:00,81.49,81.67,81.49,81.61,26680.0,74.0502,74.2138,74.0502,74.1593,26680.0
2021-01-08 15:05:00,81.64,81.74,81.64,81.64,14884.0,74.1865,74.2774,74.1865,74.1865,14884.0
2021-01-08 15:10:00,81.66,81.66,81.53,81.54,23136.0,74.2047,74.2047,74.0866,74.0957,23136.0
2021-01-08 15:15:00,81.51,81.6,81.45,81.51,24992.0,74.0684,74.1502,74.0139,74.0684,24992.0
2021-01-08 15:20:00,81.51,81.51,81.41,81.49,15226.0,74.0684,74.0684,73.9775,74.0502,15226.0
2021-01-08 15:25:00,81.51,81.54,81.46,81.5,20399.0,74.0684,74.0957,74.023,74.0593,20399.0
2021-01-08 15:30:00,81.51,81.66,81.42,81.66,27931.0,74.0684,74.2047,73.9866,74.2047,27931.0
2021-01-08 15:35:00,81.66,81.66,81.56,81.65,34913.0,74.2047,74.2047,74.1138,74.1956,34913.0
2021-01-08 15:40:00,81.66,81.7,81.58,81.6,28378.0,74.2047,74.2411,74.132,74.1502,28378.0
2021-01-08 15:45:00,81.59,81.68,81.56,81.59,53604.0,74.1411,74.2229,74.1138,74.1411,53604.0
2021-01-08 15:50:00,81.6,81.73,81.6,81.7,74690.0,74.1502,74.2683,74.1502,74.2411,74690.0
2021-01-08 15:55:00,81.7,81.9,81.7,81.82,111262.0,74.2411,74.4228,74.2411,74.3501,111262.0
2021-01-11 09:30:00,80.87,81.41,80.51,81.41,55094.0,73.4868,73.9775,73.1597,73.9775,55094.0
2021-01-11 09:35:00,81.4,81.69,81.27,81.67,29348.0,73.9685,74.232,73.8503,74.2138,29348.0
2021-01-11 09:40:00,81.65,81.94,81.51,81.84,21172.0,74.1956,74.4592,74.0684,74.3683,21172.0
2021-01-11 09:45:00,81.83,81.99,81.74,81.85,18273.0,74.3592,74.5046,74.2774,74.3774,18273.0
2021-01-11 09:50:00,81.79,81.92,81.78,81.9,3907.0,74.3228,74.441,74.3138,74.4228,3907.0
2021-01-11 09:55:00,81.94,82.18,81.89,82.14,5697.0,74.4592,74.6772,74.4137,74.6409,5697.0
2021-01-11 10:00:00,82.06,82.34,82.01,82.28,16218.0,74.5682,74.8226,74.5228,74.7681,16218.0
2021-01-11 10:05:00,82.29,82.34,82.11,82.27,11977.0,74.7772,74.8226,74.6136,74.759,11977.0
2021-01-11 10:10:00,82.17,82.34,82.09,82.12,6557.0,74.6682,74.8226,74.5955,74.6227,6557.0
2021-01-11 10:15:00,82.05,82.18,82.04,82.1,35280.0,74.5591,74.6772,74.55,74.6045,35280.0
2021-01-11 10:20:00,82.15,82.2,82.09,82.11,10368.0,74.65,74.6954,74.5955,74.6136,10368.0
2021-01-11 10:25:00,82.07,82.48,82.07,82.37,6261.0,74.5773,74.9499,74.5773,74.8499,6261.0
2021-01-11 10:30:00,82.37,82.49,82.36,82.46,7973.0,74.8499,74.9589,74.8408,74.9317,7973.0
2021-01-11 10:35:00,82.46,82.52,82.43,82.5,3885.0,74.9317,74.9862,74.9044,74.968,3885.0
2021-01-11 10:40:00,82.53,82.54,82.43,82.5,8039.0,74.9953,75.0044,74.9044,74.968,8039.0
2021-01-11 10:45:00,82.49,82.56,82.39,82.41,16418.0,74.9589,75.0226,74.8681,74.8862,16418.0
2021-01-11 10:50:00,82.36,82.51,82.33,82.48,9430.0,74.8408,74.9771,74.8135,74.9499,9430.0
2021-01-11 10:55:00,82.49,82.52,82.42,82.47,10484.0,74.9589,74.9862,74.8953,74.9408,10484.0
2021-01-11 11:00:00,82.49,82.52,82.4,82.45,3511.0,74.9589,74.9862,74.8772,74.9226,3511.0
2021-01-11 11:05:00,82.46,82.46,82.3,82.39,68205.0,74.9317,74.9317,74.7863,74.8681,68205.0
2021-01-11 11:10:00,82.38,82.39,82.16,82.39,11482.0,74.859,74.8681,74.6591,74.8681,11482.0
2021-01-11 11:15:00,82.39,82.5,82.35,82.45,37527.0,74.8681,74.968,74.8317,74.9226,37527.0
2021-01-11 11:20:00,82.46,82.63,82.46,82.62,20800.0,74.9317,75.0862,74.9317,75.0771,20800.0
2021-01-11 11:25:00,82.65,82.69,82.6,82.65,9575.0,75.1043,75.1407,75.0589,75.1043,9575.0
2021-01-11 11:30:00,82.56,82.56,82.46,82.49,5979.0,75.0226,75.0226,74.9317,74.9589,5979.0
2021-01-11 11:35:00,82.48,82.5,82.4,82.41,16095.0,74.9499,74.968,74.8772,74.8862,16095.0
2021-01-11 11:40:00,82.41,82.44,82.3,82.34,46955.0,74.8862,74.9135,74.7863,74.8226,46955.0
2021-01-11 11:45:00,82.35,82.62,82.35,82.62,31759.0,74.8317,75.0771,74.8317,75.0771,31759.0
2021-01-11 11:50:00,82.63,82.77,82.62,82.7,7347.0,75.0862,75.2134,75.0771,75.1498,7347.0
2021-01-11 11:55:00,82.75,82.75,82.64,82.67,6975.0,75.1952,75.1952,75.0952,75.1225,6975.0
2021-01-11 12:00:00,82.68,82.75,82.66,82.74,8293.0,75.1316,75.1952,75.1134,75.1861,8293.0
2021-01-11 12:05:00,82.76,82.82,82.68,82.77,7026.0,75.2043,75.2588,75.1316,75.2134,7026.0
2021-01-11 12:10:00,82.78,82.8,82.72,82.75,4944.0,75.2225,75.2406,75.1679,75.1952,4944.0
2021-01-11 12:15:00,82.75,82.76,82.56,82.64,4833.0,75.1952,75.2043,75.0226,75.0952,4833.0
2021-01-11 12:20:00,82.65,82.74,82.64,82.69,4238.0,75.1043,75.1861,75.0952,75.1407,4238.0
2021-01-11 12:25:00,82.69,82.75,82.66,82.73,13963.0,75.1407,75.1952,75.1134,75.177,13963.0
2021-01-11 12:30:00,82.75,82.8,82.71,82.78,6323.0,75.1952,75.2406,75.1589,75.2225,6323.0
2021-01-11 12:35:00,82.76,82.8,82.74,82.78,3166.0,75.2043,75.2406,75.1861,75.2225,3166.0
2021-01-11 12:40:00,82.79,82.86,82.75,82.84,6572.0,75.2316,75.2952,75.1952,75.277,6572.0
2021-01-11 12:45:00,82.84,82.98,82.8,82.98,7609.0,75.277,75.4042,75.2406,75.4042,7609.0
2021-01-11 12:50:00,82.98,83.12,82.97,83.05,10037.0,75.4042,75.5314,75.3951,75.4678,10037.0
2021-01-11 12:55:00,83.03,83.06,82.85,82.86,7741.0,75.4496,75.4769,75.2861,75.2952,7741.0
2021-01-11 13:00:00,82.88,82.95,82.83,82.86,20558.0,75.3133,75.3769,75.2679,75.2952,20558.0
2021-01-11 13:05:00,82.85,82.9,82.68,82.68,13818.0,75.2861,75.3315,75.1316,75.1316,13818.0
2021-01-11 13:10:00,82.69,82.72,82.53,82.55,15995.0,75.1407,75.1679,74.9953,75.0135,15995.0
2021-01-11 13:15:00,82.63,82.72,82.63,82.67,3990.0,75.0862,75.1679,75.0862,75.1225,3990.0
2021-01-11 13:20:00,82.65,82.69,82.59,82.64,3780.0,75.1043,75.1407,75.0498,75.0952,3780.0
2021-01-11 13:25:00,82.61,82.61,82.51,82.61,2270.0,75.068,75.068,74.9771,75.068,2270.0
2021-01-11 13:30:00,82.57,82.72,82.56,82.7,9366.0,75.0316,75.1679,75.0226,75.1498,9366.0
2021-01-11 13:35:00,82.66,82.74,82.62,82.73,4315.0,75.1134,75.1861,75.0771,75.177,4315.0
2021-01-11 13:40:00,82.74,82.74,82.53,82.54,16338.0,75.1861,75.1861,74.9953,75.0044,16338.0
2021-01-11 13:45:00,82.52,82.55,82.39,82.42,3997.0,74.9862,75.0135,74.8681,74.8953,3997.0
2021-01-11 13:50:00,82.44,82.5,82.41,82.45,3574.0,74.9135,74.968,74.8862,74.9226,3574.0
2021-01-11 13:55:00,82.44,82.54,82.44,82.54,3194.0,74.9135,75.0044,74.9135,75.0044,3194.0
2021-01-11 14:00:00,82.48,82.5,82.38,82.47,14819.0,74.9499,74.968,74.859,74.9408,14819.0
2021-01-11 14:05:00,82.46,82.46,82.4,82.43,4001.0,74.9317,74.9317,74.8772,74.9044,4001.0
2021-01-11 14:10:00,82.43,82.53,82.43,82.53,4922.0,74.9044,74.9953,74.9044,74.9953,4922.0
2021-01-11 14:15:00,82.54,82.54,82.43,82.45,4070.0,75.0044,75.0044,74.9044,74.9226,4070.0
2021-01-11 14:20:00,82.44,82.44,82.29,82.34,8949.0,74.9135,74.9135,74.7772,74.8226,8949.0
2021-01-11 14:25:00,82.37,82.42,82.25,82.38,14105.0,74.8499,74.8953,74.7409,74.859,14105.0
2021-01-11 14:30:00,82.33,82.44,82.29,82.43,7426.0,74.8135,74.9135,74.7772,74.9044,7426.0
2021-01-11 14:35:00,82.4,82.4,82.28,82.33,11227.0,74.8772,74.8772,74.7681,74.8135,11227.0
2021-01-11 14:40:00,82.33,82.35,82.28,82.31,15861.0,74.8135,74.8317,74.7681,74.7954,15861.0
2021-01-11 14:45:00,82.31,82.4,82.28,82.34,20093.0,74.7954,74.8772,74.7681,74.8226,20093.0
2021-01-11 14:50:00,82.34,82.34,82.26,82.32,12832.0,74.8226,74.8226,74.7499,74.8045,12832.0
2021-01-11 14:55:00,82.33,82.46,82.29,82.46,16979.0,74.8135,74.9317,74.7772,74.9317,16979.0
2021-01-11 15:00:00,82.45,82.54,82.41,82.49,12128.0,74.9226,75.0044,74.8862,74.9589,12128.0
2021-01-11 15:05:00,82.49,82.51,82.31,82.31,10974.0,74.9589,74.9771,74.7954,74.7954,10974.0
2021-01-11 15:10:00,82.31,82.4,82.24,82.27,10548.0,74.7954,74.8772,74.7318,74.759,10548.0
2021-01-11 15:15:00,82.29,82.4,82.26,82.4,19003.0,74.7772,74.8772,74.7499,74.8772,19003.0
2021-01-11 15:20:00,82.37,82.5,82.34,82.49,13745.0,74.8499,74.968,74.8226,74.9589,13745.0
2021-01-11 15:25:00,82.49,82.5,82.36,82.39,14603.0,74.9589,74.968,74.8408,74.8681,14603.0
2021-01-11 15:30:00,82.37,82.47,82.3,82.32,17352.0,74.8499,74.9408,74.7863,74.8045,17352.0
2021-01-11 15:35:00,82.32,82.45,82.31,82.32,14559.0,74.8045,74.9226,74.7954,74.8045,14559.0
2021-01-11 15:40:00,82.35,82.48,82.33,82.34,33258.0,74.8317,74.9499,74.8135,74.8226,33258.0
2021-01-11 15:45:00,82.36,82.52,82.33,82.52,18869.0,74.8408,74.9862,74.8135,74.9862,18869.0
2021-01-11 15:50:00,82.55,82.6,82.46,82.55,32673.0,75.0135,75.0589,74.9317,75.0135,32673.0
2021-01-11 15:55:00,82.53,82.68,82.49,82.62,137119.0,74.9953,75.1316,74.9589,75.0771,137119.0
2021-01-12 09:30:00,82.62,83.36,82.62,83.05,79963.0,75.0771,75.7495,75.0771,75.4678,79963.0
2021-01-12 09:35:00,83.0,83.0,82.52,82.67,52590.0,75.4224,75.4224,74.9862,75.1225,52590.0
2021-01-12 09:40:00,82.7,82.9,82.52,82.82,26585.0,75.1498,75.3315,74.9862,75.2588,26585.0
2021-01-12 09:45:00,82.79,83.03,82.68,83.02,44796.0,75.2316,75.4496,75.1316,75.4406,44796.0
2021-01-12 09:50:00,83.0,83.22,82.87,83.13,37744.0,75.4224,75.6223,75.3042,75.5405,37744.0
2021-01-12 09:55:00,83.13,83.36,83.1,83.33,11360.0,75.5405,75.7495,75.5133,75.7223,11360.0
2021-01-12 10:00:00,83.35,83.53,83.32,83.44,66204.0,75.7404,75.904,75.7132,75.8222,66204.0
2021-01-12 10:05:00,83.44,83.65,83.37,83.64,35211.0,75.8222,76.013,75.7586,76.0039,35211.0
2021-01-12 10:10:00,83.68,83.85,83.62,83.84,31696.0,76.0403,76.1948,75.9858,76.1857,31696.0
2021-01-12 10:15:00,83.84,83.95,83.68,83.9,24936.0,76.1857,76.2856,76.0403,76.2402,24936.0
2021-01-12 10:20:00,83.91,83.99,83.84,83.84,19317.0,76.2493,76.322,76.1857,76.1857,19317.0
2021-01-12 10:25:00,83.86,83.88,83.73,83.83,31866.0,76.2039,76.222,76.0857,76.1766,31866.0
2021-01-12 10:30:00,83.85,83.88,83.77,83.84,39064.0,76.1948,76.222,76.1221,76.1857,39064.0
2021-01-12 10:35:00,83.84,83.92,83.71,83.74,88495.0,76.1857,76.2584,76.0676,76.0948,88495.0
2021-01-12 10:40:00,83.71,83.86,83.65,83.81,20567.0,76.0676,76.2039,76.013,76.1584,20567.0
2021-01-12 10:45:00,83.83,84.06,83.78,84.03,55633.0,76.1766,76.3856,76.1312,76.3583,55633.0
2021-01-12 10:50:00,84.01,84.18,83.97,84.16,28323.0,76.3402,76.4946,76.3038,76.4765,28323.0
2021-01-12 10:55:00,84.15,84.23,84.11,84.22,26202.0,76.4674,76.5401,76.431,76.531,26202.0
2021-01-12 11:00:00,84.23,84.25,84.09,84.12,30056.0,76.5401,76.5583,76.4129,76.4401,30056.0
2021-01-12 11:05:00,84.11,84.11,83.84,83.98,17771.0,76.431,76.431,76.1857,76.3129,17771.0
2021-01-12 11:10:00,84.0,84.28,83.99,84.28,15405.0,76.3311,76.5855,76.322,76.5855,15405.0
2021-01-12 11:15:00,84.24,84.26,84.15,84.15,29562.0,76.5492,76.5673,76.4674,76.4674,29562.0
2021-01-12 11:20:00,84.15,84.19,84.04,84.06,29427.0,76.4674,76.5037,76.3674,76.3856,29427.0
2021-01-12 11:25:00,84.05,84.15,84.01,84.06,23730.0,76.3765,76.4674,76.3402,76.3856,23730.0
2021-01-12 11:30:00,84.04,84.04,83.85,83.86,11116.0,76.3674,76.3674,76.1948,76.2039,11116.0
2021-01-12 11:35:00,83.84,83.84,83.62,83.62,16587.0,76.1857,76.1857,75.9858,75.9858,16587.0
2021-01-12 11:40:00,83.58,83.69,83.52,83.55,15763.0,75.9494,76.0494,75.8949,75.9222,15763.0
2021-01-12 11:45:00,83.54,83.61,83.49,83.56,7147.0,75.9131,75.9767,75.8676,75.9313,7147.0
2021-01-12 11:50:00,83.58,83.58,83.33,83.52,9895.0,75.9494,75.9494,75.7223,75.8949,9895.0
2021-01-12 11:55:00,83.49,83.65,83.49,83.61,7359.0,75.8676,76.013,75.8676,75.9767,7359.0
2021-01-12 12:00:00,83.6,83.64,83.46,83.61,31247.0,75.9676,76.0039,75.8404,75.9767,31247.0
2021-01-12 12:05:00,83.62,83.62,83.36,83.37,27585.0,75.9858,75.9858,75.7495,75.7586,27585.0
2021-01-12 12:10:00,83.42,83.42,83.29,83.35,8876.0,75.804,75.804,75.6859,75.7404,8876.0
2021-01-12 12:15:00,83.32,83.52,83.23,83.48,20097.0,75.7132,75.8949,75.6314,75.8586,20097.0
2021-01-12 12:20:00,83.43,83.43,83.3,83.35,5588.0,75.8131,75.8131,75.695,75.7404,5588.0
2021-01-12 12:25:00,83.37,83.6,83.33,83.54,5088.0,75.7586,75.9676,75.7223,75.9131,5088.0
2021-01-12 12:30:00,83.55,83.56,83.36,83.42,3390.0,75.9222,75.9313,75.7495,75.804,3390.0
2021-01-12 12:35:00,83.42,83.5,83.39,83.46,6748.0,75.804,75.8767,75.7768,75.8404,6748.0
2021-01-12 12:40:00,83.44,83.57,83.43,83.57,6775.0,75.8222,75.9403,75.8131,75.9403,6775.0
2021-01-12 12:45:00,83.54,83.57,83.47,83.49,6188.0,75.9131,75.9403,75.8495,75.8676,6188.0
2021-01-12 12:50:00,83.52,83.56,83.39,83.51,23774.0,75.8949,75.9313,75.7768,75.8858,23774.0
2021-01-12 12:55:00,83.52,83.54,83.44,83.5,13549.0,75.8949,75.9131,75.8222,75.8767,13549.0
2021-01-12 13:00:00,83.52,83.57,83.41,83.5,9289.0,75.8949,75.9403,75.7949,75.8767,9289.0
2021-01-12 13:05:00,83.5,83.55,83.45,83.5,12243.0,75.8767,75.9222,75.8313,75.8767,12243.0
2021-01-12 13:10:00,83.5,83.53,83.47,83.51,32810.0,75.8767,75.904,75.8495,75.8858,32810.0
2021-01-12 13:15:00,83.52,83.56,83.49,83.51,8720.0,75.8949,75.9313,75.8676,75.8858,8720.0
2021-01-12 13:20:00,83.51,83.53,83.4,83.47,7620.0,75.8858,75.904,75.7859,75.8495,7620.0
2021-01-12 13:25:00,83.44,83.58,83.44,83.55,7755.0,75.8222,75.9494,75.8222,75.9222,7755.0
2021-01-12 13:30:00,83.58,83.71,83.51,83.67,8694.0,75.9494,76.0676,75.8858,76.0312,8694.0
2021-01-12 13:35:00,83.66,83.67,83.61,83.64,14221.0,76.0221,76.0312,75.9767,76.0039,14221.0
2021-01-12 13:40:00,83.67,83.7,83.64,83.67,10987.0,76.0312,76.0585,76.0039,76.0312,10987.0
2021-01-12 13:45:00,83.67,83.74,83.65,83.73,7702.0,76.0312,76.0948,76.013,76.0857,7702.0
2021-01-12 13:50:00,83.72,83.79,83.7,83.77,12065.0,76.0766,76.1403,76.0585,76.1221,12065.0
2021-01-12 13:55:00,83.79,83.8,83.65,83.69,12180.0,76.1403,76.1493,76.013,76.0494,12180.0
2021-01-12 14:00:00,83.69,83.75,83.67,83.73,17242.0,76.0494,76.1039,76.0312,76.0857,17242.0
2021-01-12 14:05:00,83.73,83.75,83.67,83.75,8499.0,76.0857,76.1039,76.0312,76.1039,8499.0
2021-01-12 14:10:00,83.75,83.79,83.72,83.77,17916.0,76.1039,76.1403,76.0766,76.1221,17916.0
2021-01-12 14:15:00,83.77,83.82,83.74,83.75,7157.0,76.1221,76.1675,76.0948,76.1039,7157.0
2021-01-12 14:20:00,83.77,83.81,83.72,83.8,17563.0,76.1221,76.1584,76.0766,76.1493,17563.0
2021-01-12 14:25:00,83.8,83.95,83.79,83.9,16449.0,76.1493,76.2856,76.1403,76.2402,16449.0
2021-01-12 14:30:00,83.9,83.97,83.76,83.83,18554.0,76.2402,76.3038,76.113,76.1766,18554.0
2021-01-12 14:35:00,83.88,83.88,83.74,83.82,7887.0,76.222,76.222,76.0948,76.1675,7887.0
2021-01-12 14:40:00,83.84,83.85,83.69,83.72,11909.0,76.1857,76.1948,76.0494,76.0766,11909.0
2021-01-12 14:45:00,83.71,83.88,83.69,83.86,9781.0,76.0676,76.222,76.0494,76.2039,9781.0
2021-01-12 14:50:00,83.85,83.86,83.7,83.77,10168.0,76.1948,76.2039,76.0585,76.1221,10168.0
2021-01-12 14:55:00,83.77,83.89,83.76,83.89,6385.0,76.1221,76.2311,76.113,76.2311,6385.0
2021-01-12 15:00:00,83.91,83.94,83.78,83.94,10194.0,76.2493,76.2766,76.1312,76.2766,10194.0
2021-01-12 15:05:00,83.88,83.91,83.82,83.83,11522.0,76.222,76.2493,76.1675,76.1766,11522.0
2021-01-12 15:10:00,83.85,83.88,83.71,83.71,22343.0,76.1948,76.222,76.0676,76.0676,22343.0
2021-01-12 15:15:00,83.74,83.86,83.72,83.78,22032.0,76.0948,76.2039,76.0766,76.1312,22032.0
2021-01-12 15:20:00,83.79,83.85,83.77,83.79,21373.0,76.1403,76.1948,76.1221,76.1403,21373.0
2021-01-12 15:25:00,83.76,83.78,83.69,83.72,24023.0,76.113,76.1312,76.0494,76.0766,24023.0
2021-01-12 15:30:00,83.69,83.78,83.65,83.78,21870.0,76.0494,76.1312,76.013,76.1312,21870.0
2021-01-12 15:35:00,83.78,83.86,83.73,83.81,45010.0,76.1312,76.2039,76.0857,76.1584,45010.0
2021-01-12 15:40:00,83.81,83.84,83.77,83.8,33032.0,76.1584,76.1857,76.1221,76.1493,33032.0
2021-01-12 15:45:00,83.8,83.85,83.76,83.81,50353.0,76.1493,76.1948,76.113,76.1584,50353.0
2021-01-12 15:50:00,83.82,83.98,83.72,83.98,62222.0,76.1675,76.3129,76.0766,76.3129,62222.0
2021-01-12 15:55:00,83.97,84.07,83.92,83.97,143484.0,76.3038,76.3947,76.2584,76.3038,143484.0
2021-01-13 09:30:00,84.17,84.44,83.93,83.93,80484.0,76.4856,76.7309,76.2675,76.2675,80484.0
2021-01-13 09:35:00,83.97,83.98,83.37,83.5,12375.0,76.3038,76.3129,75.7586,75.8767,12375.0
2021-01-13 09:40:00,83.51,83.58,83.25,83.35,13668.0,75.8858,75.9494,75.6496,75.7404,13668.0
2021-01-13 09:45:00,83.34,83.43,83.22,83.24,7312.0,75.7313,75.8131,75.6223,75.6405,7312.0
2021-01-13 09:50:00,83.2,83.28,82.81,82.96,6789.0,75.6041,75.6768,75.2497,75.386,6789.0
2021-01-13 09:55:00,82.97,83.13,82.96,83.11,13439.0,75.3951,75.5405,75.386,75.5223,13439.0
2021-01-13 10:00:00,83.12,83.14,82.88,82.95,22447.0,75.5314,75.5496,75.3133,75.3769,22447.0
2021-01-13 10:05:00,82.95,83.19,82.88,83.17,17121.0,75.3769,75.595,75.3133,75.5769,17121.0
2021-01-13 10:10:00,83.15,83.31,83.09,83.17,14035.0,75.5587,75.7041,75.5042,75.5769,14035.0
2021-01-13 10:15:00,83.15,83.33,83.13,83.29,8476.0,75.5587,75.7223,75.5405,75.6859,8476.0
2021-01-13 10:20:00,83.3,83.33,83.19,83.28,6686.0,75.695,75.7223,75.595,75.6768,6686.0
2021-01-13 10:25:00,83.33,83.4,83.28,83.32,15187.0,75.7223,75.7859,75.6768,75.7132,15187.0
2021-01-13 10:30:00,83.3,83.33,83.06,83.08,11086.0,75.695,75.7223,75.4769,75.4951,11086.0
2021-01-13 10:35:00,83.09,83.11,82.93,83.05,12031.0,75.5042,75.5223,75.3588,75.4678,12031.0
2021-01-13 10:40:00,83.06,83.11,83.02,83.09,10616.0,75.4769,75.5223,75.4406,75.5042,10616.0
2021-01-13 10:45:00,83.09,83.12,82.95,82.99,48627.0,75.5042,75.5314,75.3769,75.4133,48627.0
2021-01-13 10:50:00,82.99,83.12,82.98,83.12,8179.0,75.4133,75.5314,75.4042,75.5314,8179.0
2021-01-13 10:55:00,83.08,83.18,83.08,83.13,7705.0,75.4951,75.5859,75.4951,75.5405,7705.0
2021-01-13 11:00:00,83.1,83.13,82.97,82.97,11844.0,75.5133,75.5405,75.3951,75.3951,11844.0
2021-01-13 11:05:00,82.99,83.07,82.99,83.06,11046.0,75.4133,75.486,75.4133,75.4769,11046.0
2021-01-13 11:10:00,83.05,83.05,82.97,83.0,38855.0,75.4678,75.4678,75.3951,75.4224,38855.0
2021-01-13 11:15:00,82.98,82.98,82.78,82.86,8282.0,75.4042,75.4042,75.2225,75.2952,8282.0
2021-01-13 11:20:00,82.88,83.02,82.88,83.02,5731.0,75.3133,75.4406,75.3133,75.4406,5731.0
2021-01-13 11:25:00,83.05,83.06,82.87,82.88,5590.0,75.4678,75.4769,75.3042,75.3133,5590.0
2021-01-13 11:30:00,82.89,82.96,82.85,82.94,41542.0,75.3224,75.386,75.2861,75.3679,41542.0
2021-01-13 11:35:00,82.94,82.94,82.85,82.9,21487.0,75.3679,75.3679,75.2861,75.3315,21487.0
2021-01-13 11:40:00,82.9,82.91,82.8,82.86,7156.0,75.3315,75.3406,75.2406,75.2952,7156.0
2021-01-13 11:45:00,82.83,82.88,82.79,82.86,10823.0,75.2679,75.3133,75.2316,75.2952,10823.0
2021-01-13 11:50:00,82.86,82.89,82.82,82.87,8209.0,75.2952,75.3224,75.2588,75.3042,8209.0
2021-01-13 11:55:00,82.88,82.89,82.85,82.88,6052.0,75.3133,75.3224,75.2861,75.3133,6052.0
2021-01-13 12:00:00,82.88,82.88,82.65,82.65,7273.0,75.3133,75.3133,75.1043,75.1043,7273.0
2021-01-13 12:05:00,82.64,82.71,82.61,82.67,6018.0,75.0952,75.1589,75.068,75.1225,6018.0
2021-01-13 12:10:00,82.66,82.71,82.62,82.63,7010.0,75.1134,75.1589,75.0771,75.0862,7010.0
2021-01-13 12:15:00,82.64,82.68,82.57,82.66,11850.0,75.0952,75.1316,75.0316,75.1134,11850.0
2021-01-13 12:20:00,82.66,82.66,82.57,82.58,17491.0,75.1134,75.1134,75.0316,75.0407,17491.0
2021-01-13 12:25:00,82.57,82.69,82.57,82.69,11714.0,75.0316,75.1407,75.0316,75.1407,11714.0
2021-01-13 12:30:00,82.71,82.72,82.66,82.7,15414.0,75.1589,75.1679,75.1134,75.1498,15414.0
2021-01-13 12:35:00,82.68,82.74,82.68,82.69,6727.0,75.1316,75.1861,75.1316,75.1407,6727.0
2021-01-13 12:40:00,82.67,82.71,82.66,82.69,12524.0,75.1225,75.1589,75.1134,75.1407,12524.0
2021-01-13 12:45:00,82.69,82.9,82.69,82.88,11918.0,75.1407,75.3315,75.1407,75.3133,11918.0
2021-01-13 12:50:00,82.88,83.04,82.86,83.0,12316.0,75.3133,75.4587,75.2952,75.4224,12316.0
2021-01-13 12:55:00,83.0,83.0,82.7,82.72,28841.0,75.4224,75.4224,75.1498,75.1679,28841.0
2021-01-13 13:00:00,82.73,82.73,82.53,82.54,15592.0,75.177,75.177,74.9953,75.0044,15592.0
2021-01-13 13:05:00,82.56,82.57,82.42,82.57,29372.0,75.0226,75.0316,74.8953,75.0316,29372.0
2021-01-13 13:10:00,82.56,82.7,82.54,82.68,4126.0,75.0226,75.1498,75.0044,75.1316,4126.0
2021-01-13 13:15:00,82.69,82.73,82.66,82.71,11131.0,75.1407,75.177,75.1134,75.1589,11131.0
2021-01-13 13:20:00,82.73,82.91,82.72,82.9,10347.0,75.177,75.3406,75.1679,75.3315,10347.0
2021-01-13 13:25:00,82.87,82.89,82.79,82.79,5290.0,75.3042,75.3224,75.2316,75.2316,5290.0
2021-01-13 13:30:00,82.79,82.82,82.78,82.79,5962.0,75.2316,75.2588,75.2225,75.2316,5962.0
2021-01-13 13:35:00,82.78,82.82,82.76,82.82,7617.0,75.2225,75.2588,75.2043,75.2588,7617.0
2021-01-13 13:40:00,82.81,82.89,82.81,82.83,12150.0,75.2497,75.3224,75.2497,75.2679,12150.0
2021-01-13 13:45:00,82.85,82.86,82.74,82.79,11386.0,75.2861,75.2952,75.1861,75.2316,11386.0
2021-01-13 13:50:00,82.79,82.82,82.78,82.79,8603.0,75.2316,75.2588,75.2225,75.2316,8603.0
2021-01-13 13:55:00,82.8,82.82,82.78,82.81,11843.0,75.2406,75.2588,75.2225,75.2497,11843.0
2021-01-13 14:00:00,82.79,82.97,82.76,82.91,38255.0,75.2316,75.3951,75.2043,75.3406,38255.0
2021-01-13 14:05:00,82.9,83.12,82.89,83.09,18745.0,75.3315,75.5314,75.3224,75.5042,18745.0
2021-01-13 14:10:00,83.1,83.25,83.1,83.24,10865.0,75.5133,75.6496,75.5133,75.6405,10865.0
2021-01-13 14:15:00,83.24,83.34,83.23,83.34,13146.0,75.6405,75.7313,75.6314,75.7313,13146.0
2021-01-13 14:20:00,83.34,83.34,83.23,83.28,13935.0,75.7313,75.7313,75.6314,75.6768,13935.0
2021-01-13 14:25:00,83.28,83.34,83.28,83.31,14713.0,75.6768,75.7313,75.6768,75.7041,14713.0
2021-01-13 14:30:00,83.33,83.33,83.23,83.28,13286.0,75.7223,75.7223,75.6314,75.6768,13286.0
2021-01-13 14:35:00,83.29,83.29,83.19,83.19,13944.0,75.6859,75.6859,75.595,75.595,13944.0
2021-01-13 14:40:00,83.19,83.21,83.1,83.14,10034.0,75.595,75.6132,75.5133,75.5496,10034.0
2021-01-13 14:45:00,83.15,83.19,83.1,83.18,15488.0,75.5587,75.595,75.5133,75.5859,15488.0
2021-01-13 14:50:00,83.18,83.21,83.09,83.1,13045.0,75.5859,75.6132,75.5042,75.5133,13045.0
2021-01-13 14:55:00,83.1,83.12,83.02,83.11,14106.0,75.5133,75.5314,75.4406,75.5223,14106.0
2021-01-13 15:00:00,83.09,83.14,83.04,83.06,13764.0,75.5042,75.5496,75.4587,75.4769,13764.0
2021-01-13 15:05:00,83.05,83.07,82.92,82.96,16443.0,75.4678,75.486,75.3497,75.386,16443.0
2021-01-13 15:10:00,82.95,83.05,82.95,83.02,13220.0,75.3769,75.4678,75.3769,75.4406,13220.0
2021-01-13 15:15:00,83.02,83.03,82.85,82.86,22372.0,75.4406,75.4496,75.2861,75.2952,22372.0
2021-01-13 15:20:00,82.86,82.86,82.72,82.73,26747.0,75.2952,75.2952,75.1679,75.177,26747.0
2021-01-13 15:25:00,82.73,82.73,82.49,82.54,17019.0,75.177,75.177,74.9589,75.0044,17019.0
2021-01-13 15:30:00,82.54,82.64,82.47,82.62,19715.0,75.0044,75.0952,74.9408,75.0771,19715.0
2021-01-13 15:35:00,82.63,82.7,82.53,82.7,28001.0,75.0862,75.1498,74.9953,75.1498,28001.0
2021-01-13 15:40:00,82.7,82.76,82.68,82.75,28112.0,75.1498,75.2043,75.1316,75.1952,28112.0
2021-01-13 15:45:00,82.76,82.78,82.65,82.72,69271.0,75.2043,75.2225,75.1043,75.1679,69271.0
2021-01-13 15:50:00,82.7,82.84,82.7,82.76,46982.0,75.1498,75.277,75.1498,75.2043,46982.0
2021-01-13 15:55:00,82.75,82.82,82.54,82.62,104719.0,75.1952,75.2588,75.0044,75.0771,104719.0
2021-01-14 09:30:00,82.88,83.14,82.62,82.75,36814.0,75.3133,75.5496,75.0771,75.1952,36814.0
2021-01-14 09:35:00,82.81,83.39,82.81,83.39,28387.0,75.2497,75.7768,75.2497,75.7768,28387.0
2021-01-14 09:40:00,83.33,83.52,83.26,83.48,12946.0,75.7223,75.8949,75.6586,75.8586,12946.0
2021-01-14 09:45:00,83.41,83.6,83.35,83.48,32981.0,75.7949,75.9676,75.7404,75.8586,32981.0
2021-01-14 09:50:00,83.5,83.56,83.32,83.37,8835.0,75.8767,75.9313,75.7132,75.7586,8835.0
2021-01-14 09:55:00,83.36,83.49,83.21,83.27,13788.0,75.7495,75.8676,75.6132,75.6677,13788.0
2021-01-14 10:00:00,83.27,83.35,83.12,83.28,33840.0,75.6677,75.7404,75.5314,75.6768,33840.0
2021-01-14 10:05:00,83.34,83.44,83.11,83.15,7430.0,75.7313,75.8222,75.5223,75.5587,7430.0
2021-01-14 10:10:00,83.15,83.23,83.08,83.15,8121.0,75.5587,75.6314,75.4951,75.5587,8121.0
2021-01-14 10:15:00,83.11,83.19,83.02,83.19,8190.0,75.5223,75.595,75.4406,75.595,8190.0
2021-01-14 10:20:00,83.18,83.21,83.11,83.12,8811.0,75.5859,75.6132,75.5223,75.5314,8811.0
2021-01-14 10:25:00,83.07,83.13,83.01,83.12,6459.0,75.486,75.5405,75.4315,75.5314,6459.0
2021-01-14 10:30:00,83.15,83.15,83.0,83.06,7302.0,75.5587,75.5587,75.4224,75.4769,7302.0
2021-01-14 10:35:00,83.02,83.05,82.75,82.81,7335.0,75.4406,75.4678,75.1952,75.2497,7335.0
2021-01-14 10:40:00,82.84,82.92,82.82,82.88,6775.0,75.277,75.3497,75.2588,75.3133,6775.0
2021-01-14 10:45:00,82.87,82.87,82.66,82.73,8777.0,75.3042,75.3042,75.1134,75.177,8777.0
2021-01-14 10:50:00,82.67,82.81,82.62,82.75,12441.0,75.1225,75.2497,75.0771,75.1952,12441.0
2021-01-14 10:55:00,82.75,82.88,82.62,82.88,12047.0,75.1952,75.3133,75.0771,75.3133,12047.0
2021-01-14 11:00:00,82.87,82.91,82.76,82.78,15502.0,75.3042,75.3406,75.2043,75.2225,15502.0
2021-01-14 11:05:00,82.76,82.81,82.72,82.78,7517.0,75.2043,75.2497,75.1679,75.2225,7517.0
2021-01-14 11:10:00,82.81,82.86,82.69,82.81,91533.0,75.2497,75.2952,75.1407,75.2497,91533.0
2021-01-14 11:15:00,82.78,82.88,82.76,82.83,48765.0,75.2225,75.3133,75.2043,75.2679,48765.0
2021-01-14 11:20:00,82.85,82.9,82.79,82.85,85609.0,75.2861,75.3315,75.2316,75.2861,85609.0
2021-01-14 11:25:00,82.85,83.17,82.83,83.09,11319.0,75.2861,75.5769,75.2679,75.5042,11319.0
2021-01-14 11:30:00,83.09,83.24,83.08,83.19,7854.0,75.5042,75.6405,75.4951,75.595,7854.0
2021-01-14 11:35:00,83.19,83.37,83.19,83.26,8370.0,75.595,75.7586,75.595,75.6586,8370.0
2021-01-14 11:40:00,83.25,83.35,83.22,83.32,6896.0,75.6496,75.7404,75.6223,75.7132,6896.0
2021-01-14 11:45:00,83.36,83.38,83.2,83.2,10575.0,75.7495,75.7677,75.6041,75.6041,10575.0
2021-01-14 11:50:00,83.22,83.3,83.21,83.25,6428.0,75.6223,75.695,75.6132,75.6496,6428.0
2021-01-14 11:55:00,83.28,83.28,83.23,83.24,5029.0,75.6768,75.6768,75.6314,75.6405,5029.0
2021-01-14 12:00:00,83.26,83.31,83.22,83.31,14499.0,75.6586,75.7041,75.6223,75.7041,14499.0
2021-01-14 12:05:00,83.33,83.46,83.3,83.46,5166.0,75.7223,75.8404,75.695,75.8404,5166.0
2021-01-14 12:10:00,83.44,83.52,83.36,83.52,12749.0,75.8222,75.8949,75.7495,75.8949,12749.0
2021-01-14 12:15:00,83.48,83.58,83.47,83.49,6978.0,75.8586,75.9494,75.8495,75.8676,6978.0
2021-01-14 12:20:00,83.5,83.51,83.43,83.44,4222.0,75.8767,75.8858,75.8131,75.8222,4222.0
2021-01-14 12:25:00,83.43,83.47,83.39,83.47,7381.0,75.8131,75.8495,75.7768,75.8495,7381.0
2021-01-14 12:30:00,83.49,83.52,83.42,83.47,6826.0,75.8676,75.8949,75.804,75.8495,6826.0
2021-01-14 12:35:00,83.45,83.46,83.37,83.45,15158.0,75.8313,75.8404,75.7586,75.8313,15158.0
2021-01-14 12:40:00,83.43,83.45,83.36,83.43,12604.0,75.8131,75.8313,75.7495,75.8131,12604.0
2021-01-14 12:45:00,83.44,83.44,83.29,83.38,14437.0,75.8222,75.8222,75.6859,75.7677,14437.0
2021-01-14 12:50:00,83.4,83.45,83.36,83.38,6965.0,75.7859,75.8313,75.7495,75.7677,6965.0
2021-01-14 12:55:00,83.4,83.45,83.34,83.37,10557.0,75.7859,75.8313,75.7313,75.7586,10557.0
2021-01-14 13:00:00,83.37,83.46,83.37,83.4,7948.0,75.7586,75.8404,75.7586,75.7859,7948.0
2021-01-14 13:05:00,83.37,83.42,83.33,83.4,15345.0,75.7586,75.804,75.7223,75.7859,15345.0
2021-01-14 13:10:00,83.37,83.5,83.36,83.49,17738.0,75.7586,75.8767,75.7495,75.8676,17738.0
2021-01-14 13:15:00,83.47,83.54,83.4,83.4,9569.0,75.8495,75.9131,75.7859,75.7859,9569.0
2021-01-14 13:20:00,83.4,83.6,83.36,83.59,19139.0,75.7859,75.9676,75.7495,75.9585,19139.0
2021-01-14 13:25:00,83.57,83.65,83.5,83.61,12472.0,75.9403,76.013,75.8767,75.9767,12472.0
2021-01-14 13:30:00,83.67,83.75,83.65,83.73,10201.0,76.0312,76.1039,76.013,76.0857,10201.0
2021-01-14 13:35:00,83.73,83.83,83.72,83.82,13071.0,76.0857,76.1766,76.0766,76.1675,13071.0
2021-01-14 13:40:00,83.79,83.83,83.72,83.74,34041.0,76.1403,76.1766,76.0766,76.0948,34041.0
2021-01-14 13:45:00,83.77,83.79,83.67,83.72,6779.0,76.1221,76.1403,76.0312,76.0766,6779.0
2021-01-14 13:50:00,83.75,83.76,83.62,83.63,9295.0,76.1039,76.113,75.9858,75.9949,9295.0
2021-01-14 13:55:00,83.64,83.65,83.56,83.63,16394.0,76.0039,76.013,75.9313,75.9949,16394.0
2021-01-14 14:00:00,83.71,83.74,83.66,83.7,9493.0,76.0676,76.0948,76.0221,76.0585,9493.0
2021-01-14 14:05:00,83.73,83.78,83.67,83.73,9977.0,76.0857,76.1312,76.0312,76.0857,9977.0
2021-01-14 14:10:00,83.74,83.79,83.69,83.77,8093.0,76.0948,76.1403,76.0494,76.1221,8093.0
2021-01-14 14:15:00,83.8,83.86,83.74,83.78,6197.0,76.1493,76.2039,76.0948,76.1312,6197.0
2021-01-14 14:20:00,83.77,83.78,83.69,83.72,8582.0,76.1221,76.1312,76.0494,76.0766,8582.0
2021-01-14 14:25:00,83.73,83.76,83.67,83.75,21321.0,76.0857,76.113,76.0312,76.1039,21321.0
2021-01-14 14:30:00,83.73,83.86,83.71,83.86,16748.0,76.0857,76.2039,76.0676,76.2039,16748.0
2021-01-14 14:35:00,83.86,83.91,83.78,83.83,16341.0,76.2039,76.2493,76.1312,76.1766,16341.0
2021-01-14 14:40:00,83.86,83.86,83.72,83.74,5308.0,76.2039,76.2039,76.0766,76.0948,5308.0
2021-01-14 14:45:00,83.66,83.66,83.52,83.58,12732.0,76.0221,76.0221,75.8949,75.9494,12732.0
2021-01-14 14:50:00,83.58,83.65,83.53,83.53,10991.0,75.9494,76.013,75.904,75.904,10991.0
2021-01-14 14:55:00,83.52,83.54,83.43,83.48,10975.0,75.8949,75.9131,75.8131,75.8586,10975.0
2021-01-14 15:00:00,83.51,83.59,83.47,83.53,7343.0,75.8858,75.9585,75.8495,75.904,7343.0
2021-01-14 15:05:00,83.54,83.54,83.36,83.4,9783.0,75.9131,75.9131,75.7495,75.7859,9783.0
2021-01-14 15:10:00,83.39,83.43,83.3,83.32,10667.0,75.7768,75.8131,75.695,75.7132,10667.0
2021-01-14 15:15:00,83.32,83.38,83.12,83.12,6337.0,75.7132,75.7677,75.5314,75.5314,6337.0
2021-01-14 15:20:00,83.13,83.34,83.12,83.27,16975.0,75.5405,75.7313,75.5314,75.6677,16975.0
2021-01-14 15:25:00,83.26,83.27,83.16,83.25,13882.0,75.6586,75.6677,75.5678,75.6496,13882.0
2021-01-14 15:30:00,83.22,83.44,83.14,83.33,29146.0,75.6223,75.8222,75.5496,75.7223,29146.0
2021-01-14 15:35:00,83.33,83.37,83.27,83.37,13699.0,75.7223,75.7586,75.6677,75.7586,13699.0
2021-01-14 15:40:00,83.37,83.38,83.26,83.31,17266.0,75.7586,75.7677,75.6586,75.7041,17266.0
2021-01-14 15:45:00,83.3,83.39,83.24,83.29,17755.0,75.695,75.7768,75.6405,75.6859,17755.0
2021-01-14 15:50:00,83.29,83.34,83.18,83.23,35274.0,75.6859,75.7313,75.5859,75.6314,35274.0
2021-01-14 15:55:00,83.25,83.35,83.12,83.34,94599.0,75.6496,75.7404,75.5314,75.7313,94599.0
2021-01-15 09:30:00,83.97,83.97,82.58,82.65,327159.0,76.3038,76.3038,75.0407,75.1043,327159.0
2021-01-15 09:35:00,82.56,82.61,82.02,82.28,25143.0,75.0226,75.068,74.5319,74.7681,25143.0
2021-01-15 09:40:00,82.18,82.55,81.9,82.5,18014.0,74.6772,75.0135,74.4228,74.968,18014.0
2021-01-15 09:45:00,82.54,82.61,82.28,82.61,42083.0,75.0044,75.068,74.7681,75.068,42083.0
2021-01-15 09:50:00,82.62,82.73,82.48,82.5,8981.0,75.0771,75.177,74.9499,74.968,8981.0
2021-01-15 09:55:00,82.44,82.63,82.23,82.63,39451.0,74.9135,75.0862,74.7227,75.0862,39451.0
2021-01-15 10:00:00,82.63,82.74,82.5,82.67,34080.0,75.0862,75.1861,74.968,75.1225,34080.0
2021-01-15 10:05:00,82.64,82.68,82.16,82.46,20005.0,75.0952,75.1316,74.6591,74.9317,20005.0
2021-01-15 10:10:00,82.41,82.56,82.23,82.36,18697.0,74.8862,75.0226,74.7227,74.8408,18697.0
2021-01-15 10:15:00,82.32,82.32,82.03,82.12,14393.0,74.8045,74.8045,74.5409,74.6227,14393.0
2021-01-15 10:20:00,82.06,82.11,81.78,81.91,12631.0,74.5682,74.6136,74.3138,74.4319,12631.0
2021-01-15 10:25:00,81.9,82.2,81.83,82.02,20556.0,74.4228,74.6954,74.3592,74.5319,20556.0
2021-01-15 10:30:00,82.03,82.25,81.97,82.13,21318.0,74.5409,74.7409,74.4864,74.6318,21318.0
2021-01-15 10:35:00,82.14,82.32,82.03,82.22,12640.0,74.6409,74.8045,74.5409,74.7136,12640.0
2021-01-15 10:40:00,82.2,82.39,82.18,82.34,14837.0,74.6954,74.8681,74.6772,74.8226,14837.0
2021-01-15 10:45:00,82.34,82.38,82.16,82.26,13322.0,74.8226,74.859,74.6591,74.7499,13322.0
2021-01-15 10:50:00,82.29,82.54,82.26,82.39,24088.0,74.7772,75.0044,74.7499,74.8681,24088.0
2021-01-15 10:55:00,82.36,82.57,82.29,82.57,14931.0,74.8408,75.0316,74.7772,75.0316,14931.0
2021-01-15 11:00:00,82.51,82.6,82.46,82.6,18574.0,74.9771,75.0589,74.9317,75.0589,18574.0
2021-01-15 11:05:00,82.55,82.61,82.36,82.36,12806.0,75.0135,75.068,74.8408,74.8408,12806.0
2021-01-15 11:10:00,82.37,82.57,82.23,82.46,19080.0,74.8499,75.0316,74.7227,74.9317,19080.0
2021-01-15 11:15:00,82.4,82.5,82.27,82.49,12716.0,74.8772,74.968,74.759,74.9589,12716.0
2021-01-15 11:20:00,82.43,82.57,82.39,82.48,13139.0,74.9044,75.0316,74.8681,74.9499,13139.0
2021-01-15 11:25:00,82.52,82.85,82.52,82.85,21532.0,74.9862,75.2861,74.9862,75.2861,21532.0
2021-01-15 11:30:00,82.75,82.82,82.55,82.7,25735.0,75.1952,75.2588,75.0135,75.1498,25735.0
2021-01-15 11:35:00,82.71,82.79,82.64,82.75,13556.0,75.1589,75.2316,75.0952,75.1952,13556.0
2021-01-15 11:40:00,82.73,82.83,82.7,82.78,10932.0,75.177,75.2679,75.1498,75.2225,10932.0
2021-01-15 11:45:00,82.77,82.86,82.67,82.76,13708.0,75.2134,75.2952,75.1225,75.2043,13708.0
2021-01-15 11:50:00,82.72,82.72,82.53,82.58,13647.0,75.1679,75.1679,74.9953,75.0407,13647.0
2021-01-15 11:55:00,82.62,82.72,82.5,82.66,11252.0,75.0771,75.1679,74.968,75.1134,11252.0
2021-01-15 12:00:00,82.7,82.71,82.44,82.55,12365.0,75.1498,75.1589,74.9135,75.0135,12365.0
2021-01-15 12:05:00,82.59,82.63,82.49,82.59,10711.0,75.0498,75.0862,74.9589,75.0498,10711.0
2021-01-15 12:10:00,82.6,82.6,82.47,82.52,6018.0,75.0589,75.0589,74.9408,74.9862,6018.0
2021-01-15 12:15:00,82.49,82.64,82.48,82.61,8251.0,74.9589,75.0952,74.9499,75.068,8251.0
2021-01-15 12:20:00,82.6,82.64,82.5,82.59,8831.0,75.0589,75.0952,74.968,75.0498,8831.0
2021-01-15 12:25:00,82.57,82.69,82.49,82.62,16105.0,75.0316,75.1407,74.9589,75.0771,16105.0
2021-01-15 12:30:00,82.63,82.73,82.62,82.64,9293.0,75.0862,75.177,75.0771,75.0952,9293.0
2021-01-15 12:35:00,82.68,82.81,82.63,82.79,11225.0,75.1316,75.2497,75.0862,75.2316,11225.0
2021-01-15 12:40:00,82.79,82.86,82.75,82.75,11239.0,75.2316,75.2952,75.1952,75.1952,11239.0
2021-01-15 12:45:00,82.78,82.84,82.69,82.81,16050.0,75.2225,75.277,75.1407,75.2497,16050.0
2021-01-15 12:50:00,82.81,83.05,82.75,83.05,20687.0,75.2497,75.4678,75.1952,75.4678,20687.0
2021-01-15 12:55:00,83.0,83.06,82.96,83.04,7850.0,75.4224,75.4769,75.386,75.4587,7850.0
2021-01-15 13:00:00,83.04,83.05,82.81,82.84,13218.0,75.4587,75.4678,75.2497,75.277,13218.0
2021-01-15 13:05:00,82.83,82.88,82.79,82.84,25584.0,75.2679,75.3133,75.2316,75.277,25584.0
2021-01-15 13:10:00,82.83,82.9,82.73,82.78,15813.0,75.2679,75.3315,75.177,75.2225,15813.0
2021-01-15 13:15:00,82.81,82.94,82.81,82.94,19823.0,75.2497,75.3679,75.2497,75.3679,19823.0
2021-01-15 13:20:00,82.92,82.98,82.84,82.95,13019.0,75.3497,75.4042,75.277,75.3769,13019.0
2021-01-15 13:25:00,82.96,82.96,82.87,82.92,8345.0,75.386,75.386,75.3042,75.3497,8345.0
2021-01-15 13:30:00,82.92,82.97,82.88,82.96,9678.0,75.3497,75.3951,75.3133,75.386,9678.0
2021-01-15 13:35:00,82.93,82.93,82.76,82.86,7190.0,75.3588,75.3588,75.2043,75.2952,7190.0
2021-01-15 13:40:00,82.82,82.86,82.77,82.81,17891.0,75.2588,75.2952,75.2134,75.2497,17891.0
2021-01-15 13:45:00,82.83,82.95,82.82,82.82,14971.0,75.2679,75.3769,75.2588,75.2588,14971.0
2021-01-15 13:50:00,82.79,82.82,82.65,82.72,6810.0,75.2316,75.2588,75.1043,75.1679,6810.0
2021-01-15 13:55:00,82.71,82.75,82.62,82.74,13652.0,75.1589,75.1952,75.0771,75.1861,13652.0
2021-01-15 14:00:00,82.72,82.81,82.69,82.73,10938.0,75.1679,75.2497,75.1407,75.177,10938.0
2021-01-15 14:05:00,82.79,82.84,82.69,82.69,9231.0,75.2316,75.277,75.1407,75.1407,9231.0
2021-01-15 14:10:00,82.69,82.7,82.62,82.69,10401.0,75.1407,75.1498,75.0771,75.1407,10401.0
2021-01-15 14:15:00,82.71,82.75,82.62,82.63,8528.0,75.1589,75.1952,75.0771,75.0862,8528.0
2021-01-15 14:20:00,82.61,82.7,82.59,82.64,8894.0,75.068,75.1498,75.0498,75.0952,8894.0
2021-01-15 14:25:00,82.63,82.73,82.63,82.69,14049.0,75.0862,75.177,75.0862,75.1407,14049.0
2021-01-15 14:30:00,82.67,82.84,82.67,82.8,12897.0,75.1225,75.277,75.1225,75.2406,12897.0
2021-01-15 14:35:00,82.79,82.82,82.74,82.81,8975.0,75.2316,75.2588,75.1861,75.2497,8975.0
2021-01-15 14:40:00,82.78,82.82,82.67,82.79,13681.0,75.2225,75.2588,75.1225,75.2316,13681.0
2021-01-15 14:45:00,82.77,82.87,82.75,82.83,20794.0,75.2134,75.3042,75.1952,75.2679,20794.0
2021-01-15 14:50:00,82.79,82.83,82.74,82.78,14126.0,75.2316,75.2679,75.1861,75.2225,14126.0
2021-01-15 14:55:00,82.76,82.79,82.66,82.72,11094.0,75.2043,75.2316,75.1134,75.1679,11094.0
2021-01-15 15:00:00,82.74,82.81,82.74,82.76,13094.0,75.1861,75.2497,75.1861,75.2043,13094.0
2021-01-15 15:05:00,82.77,82.78,82.51,82.56,16307.0,75.2134,75.2225,74.9771,75.0226,16307.0
2021-01-15 15:10:00,82.56,82.8,82.55,82.76,33408.0,75.0226,75.2406,75.0135,75.2043,33408.0
2021-01-15 15:15:00,82.78,82.86,82.71,82.82,23405.0,75.2225,75.2952,75.1589,75.2588,23405.0
2021-01-15 15:20:00,82.82,82.98,82.82,82.98,26993.0,75.2588,75.4042,75.2588,75.4042,26993.0
2021-01-15 15:25:00,82.99,83.05,82.93,83.0,27602.0,75.4133,75.4678,75.3588,75.4224,27602.0
2021-01-15 15:30:00,82.98,82.99,82.68,82.74,24561.0,75.4042,75.4133,75.1316,75.1861,24561.0
2021-01-15 15:35:00,82.73,82.8,82.68,82.69,23772.0,75.177,75.2406,75.1316,75.1407,23772.0
2021-01-15 15:40:00,82.67,82.84,82.62,82.65,47962.0,75.1225,75.277,75.0771,75.1043,47962.0
2021-01-15 15:45:00,82.64,82.77,82.62,82.68,76374.0,75.0952,75.2134,75.0771,75.1316,76374.0
2021-01-15 15:50:00,82.7,82.88,82.68,82.86,94380.0,75.1498,75.3133,75.1316,75.2952,94380.0
2021-01-15 15:55:00,82.83,82.87,82.73,82.75,269433.0,75.2679,75.3042,75.177,75.1952,269433.0
2021-01-19 09:30:00,84.97,85.0,84.45,84.69,215580.0,77.2125,77.2398,76.74,76.9581,215580.0
2021-01-19 09:35:00,84.78,85.23,84.69,85.01,51226.0,77.0399,77.4488,76.9581,77.2489,51226.0
2021-01-19 09:40:00,85.0,85.18,84.93,85.12,31058.0,77.2398,77.4034,77.1762,77.3488,31058.0
2021-01-19 09:45:00,85.11,85.39,84.96,84.96,26049.0,77.3397,77.5942,77.2034,77.2034,26049.0
2021-01-19 09:50:00,84.95,84.95,84.56,84.69,19883.0,77.1944,77.1944,76.84,76.9581,19883.0
2021-01-19 09:55:00,84.76,84.82,84.36,84.57,15404.0,77.0217,77.0762,76.6582,76.849,15404.0
2021-01-19 10:00:00,84.57,84.63,84.14,84.28,23539.0,76.849,76.9036,76.4583,76.5855,23539.0
2021-01-19 10:05:00,84.3,84.36,84.04,84.07,19276.0,76.6037,76.6582,76.3674,76.3947,19276.0
2021-01-19 10:10:00,84.03,84.11,83.95,84.03,18651.0,76.3583,76.431,76.2856,76.3583,18651.0
2021-01-19 10:15:00,84.0,84.15,83.85,83.85,22057.0,76.3311,76.4674,76.1948,76.1948,22057.0
2021-01-19 10:20:00,83.9,84.1,83.89,84.02,24715.0,76.2402,76.422,76.2311,76.3493,24715.0
2021-01-19 10:25:00,83.98,83.99,83.81,83.98,29203.0,76.3129,76.322,76.1584,76.3129,29203.0
2021-01-19 10:30:00,84.02,84.21,84.0,84.19,26436.0,76.3493,76.5219,76.3311,76.5037,26436.0
2021-01-19 10:35:00,84.2,84.41,84.17,84.34,19724.0,76.5128,76.7037,76.4856,76.64,19724.0
2021-01-19 10:40:00,84.34,84.55,84.3,84.49,14703.0,76.64,76.8309,76.6037,76.7763,14703.0
2021-01-19 10:45:00,84.49,84.59,84.42,84.46,24725.0,76.7763,76.8672,76.7127,76.7491,24725.0
2021-01-19 10:50:00,84.48,84.57,84.28,84.41,19702.0,76.7673,76.849,76.5855,76.7037,19702.0
2021-01-19 10:55:00,84.39,84.43,84.22,84.22,12817.0,76.6855,76.7218,76.531,76.531,12817.0
2021-01-19 11:00:00,84.22,84.34,84.16,84.19,13426.0,76.531,76.64,76.4765,76.5037,13426.0
2021-01-19 11:05:00,84.19,84.21,83.94,84.02,18894.0,76.5037,76.5219,76.2766,76.3493,18894.0
2021-01-19 11:10:00,84.02,84.21,84.02,84.15,18308.0,76.3493,76.5219,76.3493,76.4674,18308.0
2021-01-19 11:15:00,84.14,84.36,84.11,84.31,139833.0,76.4583,76.6582,76.431,76.6128,139833.0
2021-01-19 11:20:00,84.31,84.41,84.12,84.16,17839.0,76.6128,76.7037,76.4401,76.4765,17839.0
2021-01-19 11:25:00,84.18,84.23,84.06,84.09,10931.0,76.4946,76.5401,76.3856,76.4129,10931.0
2021-01-19 11:30:00,84.11,84.18,83.8,83.86,13268.0,76.431,76.4946,76.1493,76.2039,13268.0
2021-01-19 11:35:00,83.86,84.01,83.77,83.97,20304.0,76.2039,76.3402,76.1221,76.3038,20304.0
2021-01-19 11:40:00,83.98,84.2,83.95,84.06,40992.0,76.3129,76.5128,76.2856,76.3856,40992.0
2021-01-19 11:45:00,84.04,84.13,83.97,84.05,15003.0,76.3674,76.4492,76.3038,76.3765,15003.0
2021-01-19 11:50:00,84.05,84.24,84.05,84.16,26680.0,76.3765,76.5492,76.3765,76.4765,26680.0
2021-01-19 11:55:00,84.12,84.22,83.91,83.91,100318.0,76.4401,76.531,76.2493,76.2493,100318.0
2021-01-19 12:00:00,83.95,84.17,83.93,84.11,14838.0,76.2856,76.4856,76.2675,76.431,14838.0
2021-01-19 12:05:00,84.08,84.22,84.07,84.19,12906.0,76.4038,76.531,76.3947,76.5037,12906.0
2021-01-19 12:10:00,84.17,84.17,84.02,84.03,10695.0,76.4856,76.4856,76.3493,76.3583,10695.0
2021-01-19 12:15:00,84.06,84.13,83.97,84.03,11113.0,76.3856,76.4492,76.3038,76.3583,11113.0
2021-01-19 12:20:00,84.08,84.18,84.04,84.18,7323.0,76.4038,76.4946,76.3674,76.4946,7323.0
2021-01-19 12:25:00,84.15,84.15,84.05,84.09,7364.0,76.4674,76.4674,76.3765,76.4129,7364.0
2021-01-19 12:30:00,84.08,84.1,83.99,84.01,11005.0,76.4038,76.422,76.322,76.3402,11005.0
2021-01-19 12:35:00,84.04,84.04,83.92,84.0,9062.0,76.3674,76.3674,76.2584,76.3311,9062.0
2021-01-19 12:40:00,83.98,84.23,83.98,84.23,13073.0,76.3129,76.5401,76.3129,76.5401,13073.0
2021-01-19 12:45:00,84.24,84.26,84.1,84.12,12992.0,76.5492,76.5673,76.422,76.4401,12992.0
2021-01-19 12:50:00,84.1,84.14,84.05,84.09,8293.0,76.422,76.4583,76.3765,76.4129,8293.0
2021-01-19 12:55:00,84.07,84.27,84.07,84.23,43780.0,76.3947,76.5764,76.3947,76.5401,43780.0
2021-01-19 13:00:00,84.23,84.33,84.2,84.29,68645.0,76.5401,76.631,76.5128,76.5946,68645.0
2021-01-19 13:05:00,84.28,84.45,84.22,84.37,38678.0,76.5855,76.74,76.531,76.6673,38678.0
2021-01-19 13:10:00,84.33,84.36,84.25,84.25,6153.0,76.631,76.6582,76.5583,76.5583,6153.0
2021-01-19 13:15:00,84.24,84.29,84.21,84.22,5795.0,76.5492,76.5946,76.5219,76.531,5795.0
2021-01-19 13:20:00,84.22,84.31,84.21,84.3,10653.0,76.531,76.6128,76.5219,76.6037,10653.0
2021-01-19 13:25:00,84.32,84.39,84.23,84.34,13175.0,76.6219,76.6855,76.5401,76.64,13175.0
2021-01-19 13:30:00,84.31,84.32,84.23,84.27,10843.0,76.6128,76.6219,76.5401,76.5764,10843.0
2021-01-19 13:35:00,84.27,84.38,84.27,84.28,16968.0,76.5764,76.6764,76.5764,76.5855,16968.0
2021-01-19 13:40:00,84.28,84.33,84.18,84.23,8630.0,76.5855,76.631,76.4946,76.5401,8630.0
2021-01-19 13:45:00,84.25,84.28,84.19,84.28,8809.0,76.5583,76.5855,76.5037,76.5855,8809.0
2021-01-19 13:50:00,84.28,84.41,84.28,84.36,8487.0,76.5855,76.7037,76.5855,76.6582,8487.0
2021-01-19 13:55:00,84.36,84.41,84.31,84.34,13557.0,76.6582,76.7037,76.6128,76.64,13557.0
2021-01-19 14:00:00,84.34,84.34,84.21,84.22,13147.0,76.64,76.64,76.5219,76.531,13147.0
2021-01-19 14:05:00,84.23,84.33,84.21,84.26,8771.0,76.5401,76.631,76.5219,76.5673,8771.0
2021-01-19 14:10:00,84.25,84.3,84.21,84.29,8834.0,76.5583,76.6037,76.5219,76.5946,8834.0
2021-01-19 14:15:00,84.27,84.3,84.23,84.26,12249.0,76.5764,76.6037,76.5401,76.5673,12249.0
2021-01-19 14:20:00,84.27,84.28,84.17,84.18,12505.0,76.5764,76.5855,76.4856,76.4946,12505.0
2021-01-19 14:25:00,84.18,84.19,84.08,84.11,70436.0,76.4946,76.5037,76.4038,76.431,70436.0
2021-01-19 14:30:00,84.11,84.13,84.01,84.05,17079.0,76.431,76.4492,76.3402,76.3765,17079.0
2021-01-19 14:35:00,84.05,84.09,83.94,83.98,10403.0,76.3765,76.4129,76.2766,76.3129,10403.0
2021-01-19 14:40:00,83.98,84.02,83.75,83.78,17230.0,76.3129,76.3493,76.1039,76.1312,17230.0
2021-01-19 14:45:00,83.77,83.8,83.69,83.74,11243.0,76.1221,76.1493,76.0494,76.0948,11243.0
2021-01-19 14:50:00,83.71,83.76,83.61,83.76,15015.0,76.0676,76.113,75.9767,76.113,15015.0
2021-01-19 14:55:00,83.77,83.77,83.61,83.65,11631.0,76.1221,76.1221,75.9767,76.013,11631.0
2021-01-19 15:00:00,83.63,83.63,83.46,83.57,15882.0,75.9949,75.9949,75.8404,75.9403,15882.0
2021-01-19 15:05:00,83.56,83.6,83.5,83.53,17382.0,75.9313,75.9676,75.8767,75.904,17382.0
2021-01-19 15:10:00,83.53,83.55,83.48,83.53,15145.0,75.904,75.9222,75.8586,75.904,15145.0
2021-01-19 15:15:00,83.52,83.72,83.48,83.71,25250.0,75.8949,76.0766,75.8586,76.0676,25250.0
2021-01-19 15:20:00,83.72,83.87,83.72,83.78,36127.0,76.0766,76.213,76.0766,76.1312,36127.0
2021-01-19 15:25:00,83.79,83.81,83.64,83.76,35563.0,76.1403,76.1584,76.0039,76.113,35563.0
2021-01-19 15:30:00,83.78,83.85,83.74,83.78,30818.0,76.1312,76.1948,76.0948,76.1312,30818.0
2021-01-19 15:35:00,83.77,83.77,83.63,83.67,23355.0,76.1221,76.1221,75.9949,76.0312,23355.0
2021-01-19 15:40:00,83.67,83.73,83.64,83.68,20236.0,76.0312,76.0857,76.0039,76.0403,20236.0
2021-01-19 15:45:00,83.65,83.67,83.56,83.59,26522.0,76.013,76.0312,75.9313,75.9585,26522.0
2021-01-19 15:50:00,83.59,83.64,83.54,83.57,89112.0,75.9585,76.0039,75.9131,75.9403,89112.0
2021-01-19 15:55:00,83.57,83.6,83.42,83.43,131973.0,75.9403,75.9676,75.804,75.8131,131973.0
2021-01-20 09:30:00,83.6,84.35,83.27,83.72,75054.0,75.9676,76.6491,75.6677,76.0766,75054.0
2021-01-20 09:35:00,83.62,83.93,83.28,83.37,18583.0,75.9858,76.2675,75.6768,75.7586,18583.0
2021-01-20 09:40:00,83.38,83.8,83.22,83.73,18146.0,75.7677,76.1493,75.6223,76.0857,18146.0
2021-01-20 09:45:00,83.85,84.15,83.74,84.04,23556.0,76.1948,76.4674,76.0948,76.3674,23556.0
2021-01-20 09:50:00,84.04,84.18,83.97,84.08,15267.0,76.3674,76.4946,76.3038,76.4038,15267.0
2021-01-20 09:55:00,84.05,84.2,83.98,84.2,19738.0,76.3765,76.5128,76.3129,76.5128,19738.0
2021-01-20 10:00:00,84.26,84.38,84.13,84.34,22921.0,76.5673,76.6764,76.4492,76.64,22921.0
2021-01-20 10:05:00,84.31,84.58,84.28,84.43,32599.0,76.6128,76.8581,76.5855,76.7218,32599.0
2021-01-20 10:10:00,84.42,84.43,84.32,84.38,16053.0,76.7127,76.7218,76.6219,76.6764,16053.0
2021-01-20 10:15:00,84.35,84.66,84.23,84.51,24551.0,76.6491,76.9308,76.5401,76.7945,24551.0
2021-01-20 10:20:00,84.54,84.66,84.5,84.57,11901.0,76.8218,76.9308,76.7854,76.849,11901.0
2021-01-20 10:25:00,84.58,84.58,84.36,84.4,18093.0,76.8581,76.8581,76.6582,76.6946,18093.0
2021-01-20 10:30:00,84.4,84.57,84.34,84.51,19111.0,76.6946,76.849,76.64,76.7945,19111.0
2021-01-20 10:35:00,84.51,84.56,84.46,84.56,17497.0,76.7945,76.84,76.7491,76.84,17497.0
2021-01-20 10:40:00,84.6,84.62,84.5,84.57,30959.0,76.8763,76.8945,76.7854,76.849,30959.0
2021-01-20 10:45:00,84.59,84.66,84.36,84.52,21365.0,76.8672,76.9308,76.6582,76.8036,21365.0
2021-01-20 10:50:00,84.53,84.66,84.52,84.61,18586.0,76.8127,76.9308,76.8036,76.8854,18586.0
2021-01-20 10:55:00,84.61,84.65,84.41,84.46,16199.0,76.8854,76.9217,76.7037,76.7491,16199.0
2021-01-20 11:00:00,84.49,84.49,84.12,84.28,27259.0,76.7763,76.7763,76.4401,76.5855,27259.0
2021-01-20 11:05:00,84.28,84.28,84.0,84.04,25001.0,76.5855,76.5855,76.3311,76.3674,25001.0
2021-01-20 11:10:00,84.03,84.23,83.95,84.2,83677.0,76.3583,76.5401,76.2856,76.5128,83677.0
2021-01-20 11:15:00,84.15,84.17,84.08,84.11,4870.0,76.4674,76.4856,76.4038,76.431,4870.0
2021-01-20 11:20:00,84.12,84.2,84.06,84.12,6396.0,76.4401,76.5128,76.3856,76.4401,6396.0
2021-01-20 11:25:00,84.09,84.1,83.99,84.07,5959.0,76.4129,76.422,76.322,76.3947,5959.0
2021-01-20 11:30:00,84.09,84.12,84.04,84.12,4607.0,76.4129,76.4401,76.3674,76.4401,4607.0
2021-01-20 11:35:00,84.13,84.25,84.06,84.22,11928.0,76.4492,76.5583,76.3856,76.531,11928.0
2021-01-20 11:40:00,84.2,84.31,84.19,84.31,14166.0,76.5128,76.6128,76.5037,76.6128,14166.0
2021-01-20 11:45:00,84.3,84.3,84.23,84.24,9494.0,76.6037,76.6037,76.5401,76.5492,9494.0
2021-01-20 11:50:00,84.24,84.32,84.2,84.27,5992.0,76.5492,76.6219,76.5128,76.5764,5992.0
2021-01-20 11:55:00,84.27,84.27,84.12,84.16,22033.0,76.5764,76.5764,76.4401,76.4765,22033.0
2021-01-20 12:00:00,84.21,84.41,84.21,84.38,5115.0,76.5219,76.7037,76.5219,76.6764,5115.0
2021-01-20 12:05:00,84.4,84.42,84.32,84.34,5277.0,76.6946,76.7127,76.6219,76.64,5277.0
2021-01-20 12:10:00,84.35,84.35,84.2,84.24,6018.0,76.6491,76.6491,76.5128,76.5492,6018.0
2021-01-20 12:15:00,84.26,84.3,84.24,84.26,9092.0,76.5673,76.6037,76.5492,76.5673,9092.0
2021-01-20 12:20:00,84.24,84.25,84.16,84.25,8368.0,76.5492,76.5583,76.4765,76.5583,8368.0
2021-01-20 12:25:00,84.23,84.36,84.22,84.31,15263.0,76.5401,76.6582,76.531,76.6128,15263.0
2021-01-20 12:30:00,84.31,84.33,84.23,84.31,7737.0,76.6128,76.631,76.5401,76.6128,7737.0
2021-01-20 12:35:00,84.3,84.3,84.18,84.21,24033.0,76.6037,76.6037,76.4946,76.5219,24033.0
2021-01-20 12:40:00,84.2,84.25,84.17,84.21,8656.0,76.5128,76.5583,76.4856,76.5219,8656.0
2021-01-20 12:45:00,84.22,84.43,84.21,84.39,11597.0,76.531,76.7218,76.5219,76.6855,11597.0
2021-01-20 12:50:00,84.38,84.49,84.35,84.47,9467.0,76.6764,76.7763,76.6491,76.7582,9467.0
2021-01-20 12:55:00,84.51,84.51,84.48,84.49,5777.0,76.7945,76.7945,76.7673,76.7763,5777.0
2021-01-20 13:00:00,84.49,84.51,84.43,84.51,27735.0,76.7763,76.7945,76.7218,76.7945,27735.0
2021-01-20 13:05:00,84.51,84.66,84.51,84.65,11744.0,76.7945,76.9308,76.7945,76.9217,11744.0
2021-01-20 13:10:00,84.66,84.66,84.6,84.66,7692.0,76.9308,76.9308,76.8763,76.9308,7692.0
2021-01-20 13:15:00,84.65,84.67,84.48,84.64,31534.0,76.9217,76.9399,76.7673,76.9127,31534.0
2021-01-20 13:20:00,84.63,84.66,84.54,84.54,7401.0,76.9036,76.9308,76.8218,76.8218,7401.0
2021-01-20 13:25:00,84.56,84.66,84.54,84.63,6317.0,76.84,76.9308,76.8218,76.9036,6317.0
2021-01-20 13:30:00,84.61,84.71,84.6,84.69,9033.0,76.8854,76.9763,76.8763,76.9581,9033.0
2021-01-20 13:35:00,84.68,84.68,84.6,84.63,9349.0,76.949,76.949,76.8763,76.9036,9349.0
2021-01-20 13:40:00,84.62,84.72,84.62,84.69,12178.0,76.8945,76.9853,76.8945,76.9581,12178.0
2021-01-20 13:45:00,84.71,84.71,84.52,84.54,10643.0,76.9763,76.9763,76.8036,76.8218,10643.0
2021-01-20 13:50:00,84.55,84.68,84.55,84.66,5093.0,76.8309,76.949,76.8309,76.9308,5093.0
2021-01-20 13:55:00,84.66,84.67,84.6,84.63,20772.0,76.9308,76.9399,76.8763,76.9036,20772.0
2021-01-20 14:00:00,84.65,84.66,84.48,84.48,15964.0,76.9217,76.9308,76.7673,76.7673,15964.0
2021-01-20 14:05:00,84.49,84.57,84.47,84.49,8469.0,76.7763,76.849,76.7582,76.7763,8469.0
2021-01-20 14:10:00,84.5,84.52,84.27,84.3,12628.0,76.7854,76.8036,76.5764,76.6037,12628.0
2021-01-20 14:15:00,84.3,84.36,84.25,84.26,7648.0,76.6037,76.6582,76.5583,76.5673,7648.0
2021-01-20 14:20:00,84.23,84.23,84.15,84.2,16204.0,76.5401,76.5401,76.4674,76.5128,16204.0
2021-01-20 14:25:00,84.21,84.26,84.13,84.23,8553.0,76.5219,76.5673,76.4492,76.5401,8553.0
2021-01-20 14:30:00,84.23,84.32,84.19,84.31,9375.0,76.5401,76.6219,76.5037,76.6128,9375.0
2021-01-20 14:35:00,84.32,84.37,84.31,84.34,8332.0,76.6219,76.6673,76.6128,76.64,8332.0
2021-01-20 14:40:00,84.34,84.35,84.28,84.3,13854.0,76.64,76.6491,76.5855,76.6037,13854.0
2021-01-20 14:45:00,84.31,84.31,84.23,84.23,9786.0,76.6128,76.6128,76.5401,76.5401,9786.0
2021-01-20 14:50:00,84.24,84.25,84.14,84.19,11184.0,76.5492,76.5583,76.4583,76.5037,11184.0
2021-01-20 14:55:00,84.2,84.21,84.11,84.13,18500.0,76.5128,76.5219,76.431,76.4492,18500.0
2021-01-20 15:00:00,84.14,84.21,84.13,84.17,19055.0,76.4583,76.5219,76.4492,76.4856,19055.0
2021-01-20 15:05:00,84.17,84.28,84.17,84.23,17209.0,76.4856,76.5855,76.4856,76.5401,17209.0
2021-01-20 15:10:00,84.24,84.25,84.08,84.11,17552.0,76.5492,76.5583,76.4038,76.431,17552.0
2021-01-20 15:15:00,84.16,84.27,84.14,84.23,11477.0,76.4765,76.5764,76.4583,76.5401,11477.0
2021-01-20 15:20:00,84.23,84.23,84.08,84.13,17183.0,76.5401,76.5401,76.4038,76.4492,17183.0
2021-01-20 15:25:00,84.14,84.26,84.14,84.23,13844.0,76.4583,76.5673,76.4583,76.5401,13844.0
2021-01-20 15:30:00,84.21,84.22,84.16,84.2,91142.0,76.5219,76.531,76.4765,76.5128,91142.0
2021-01-20 15:35:00,84.18,84.41,84.17,84.4,67377.0,76.4946,76.7037,76.4856,76.6946,67377.0
2021-01-20 15:40:00,84.39,84.54,84.37,84.49,33042.0,76.6855,76.8218,76.6673,76.7763,33042.0
2021-01-20 15:45:00,84.49,84.55,84.38,84.42,43838.0,76.7763,76.8309,76.6764,76.7127,43838.0
2021-01-20 15:50:00,84.41,84.65,84.4,84.63,52608.0,76.7037,76.9217,76.6946,76.9036,52608.0
2021-01-20 15:55:00,84.64,84.65,84.39,84.39,95024.0,76.9127,76.9217,76.6855,76.6855,95024.0
2021-01-21 09:30:00,84.52,84.88,84.03,84.86,43137.0,76.8036,77.1307,76.3583,77.1126,43137.0
2021-01-21 09:35:00,84.84,84.86,84.09,84.2,6073.0,77.0944,77.1126,76.4129,76.5128,6073.0
2021-01-21 09:40:00,84.2,84.31,84.08,84.31,8300.0,76.5128,76.6128,76.4038,76.6128,8300.0
2021-01-21 09:45:00,84.3,84.42,84.24,84.35,10888.0,76.6037,76.7127,76.5492,76.6491,10888.0
2021-01-21 09:50:00,84.32,84.37,84.1,84.1,8328.0,76.6219,76.6673,76.422,76.422,8328.0
2021-01-21 09:55:00,84.14,84.4,84.09,84.38,21718.0,76.4583,76.6946,76.4129,76.6764,21718.0
2021-01-21 10:00:00,84.4,84.51,84.14,84.41,21044.0,76.6946,76.7945,76.4583,76.7037,21044.0
2021-01-21 10:05:00,84.41,84.42,84.14,84.19,14668.0,76.7037,76.7127,76.4583,76.5037,14668.0
2021-01-21 10:10:00,84.18,84.34,84.13,84.31,8675.0,76.4946,76.64,76.4492,76.6128,8675.0
2021-01-21 10:15:00,84.38,84.39,84.17,84.2,14243.0,76.6764,76.6855,76.4856,76.5128,14243.0
2021-01-21 10:20:00,84.18,84.21,84.05,84.11,27850.0,76.4946,76.5219,76.3765,76.431,27850.0
2021-01-21 10:25:00,84.11,84.32,84.02,84.32,32614.0,76.431,76.6219,76.3493,76.6219,32614.0
2021-01-21 10:30:00,84.37,84.52,84.36,84.47,7655.0,76.6673,76.8036,76.6582,76.7582,7655.0
2021-01-21 10:35:00,84.47,84.6,84.44,84.56,7806.0,76.7582,76.8763,76.7309,76.84,7806.0
2021-01-21 10:40:00,84.5,84.54,84.46,84.54,1993.0,76.7854,76.8218,76.7491,76.8218,1993.0
2021-01-21 10:45:00,84.47,84.63,84.44,84.56,5598.0,76.7582,76.9036,76.7309,76.84,5598.0
2021-01-21 10:50:00,84.59,84.6,84.55,84.55,16482.0,76.8672,76.8763,76.8309,76.8309,16482.0
2021-01-21 10:55:00,84.53,84.56,84.46,84.51,3602.0,76.8127,76.84,76.7491,76.7945,3602.0
2021-01-21 11:00:00,84.5,84.6,84.49,84.6,3692.0,76.7854,76.8763,76.7763,76.8763,3692.0
2021-01-21 11:05:00,84.58,84.59,84.32,84.44,6315.0,76.8581,76.8672,76.6219,76.7309,6315.0
2021-01-21 11:10:00,84.41,84.43,84.29,84.41,6181.0,76.7037,76.7218,76.5946,76.7037,6181.0
2021-01-21 11:15:00,84.41,84.55,84.34,84.55,10483.0,76.7037,76.8309,76.64,76.8309,10483.0
2021-01-21 11:20:00,84.56,84.57,84.48,84.49,10409.0,76.84,76.849,76.7673,76.7763,10409.0
2021-01-21 11:25:00,84.5,84.53,84.46,84.49,11171.0,76.7854,76.8127,76.7491,76.7763,11171.0
2021-01-21 11:30:00,84.49,84.52,84.23,84.26,31776.0,76.7763,76.8036,76.5401,76.5673,31776.0
2021-01-21 11:35:00,84.26,84.3,84.21,84.3,6337.0,76.5673,76.6037,76.5219,76.6037,6337.0
2021-01-21 11:40:00,84.29,84.3,84.24,84.29,5406.0,76.5946,76.6037,76.5492,76.5946,5406.0
2021-01-21 11:45:00,84.26,84.3,84.25,84.25,3960.0,76.5673,76.6037,76.5583,76.5583,3960.0
2021-01-21 11:50:00,84.26,84.29,84.21,84.21,7160.0,76.5673,76.5946,76.5219,76.5219,7160.0
2021-01-21 11:55:00,84.22,84.27,84.17,84.23,11709.0,76.531,76.5764,76.4856,76.5401,11709.0
2021-01-21 12:00:00,84.22,84.26,84.13,84.14,6443.0,76.531,76.5673,76.4492,76.4583,6443.0
2021-01-21 12:05:00,84.13,84.16,84.11,84.13,7546.0,76.4492,76.4765,76.431,76.4492,7546.0
2021-01-21 12:10:00,84.13,84.16,84.08,84.08,11537.0,76.4492,76.4765,76.4038,76.4038,11537.0
2021-01-21 12:15:00,84.09,84.11,84.04,84.05,7222.0,76.4129,76.431,76.3674,76.3765,7222.0
2021-01-21 12:20:00,84.05,84.05,83.96,84.02,13821.0,76.3765,76.3765,76.2947,76.3493,13821.0
2021-01-21 12:25:00,83.98,84.04,83.98,84.02,6317.0,76.3129,76.3674,76.3129,76.3493,6317.0
2021-01-21 12:30:00,84.0,84.01,83.85,83.86,37017.0,76.3311,76.3402,76.1948,76.2039,37017.0
2021-01-21 12:35:00,83.85,83.85,83.76,83.79,10175.0,76.1948,76.1948,76.113,76.1403,10175.0
2021-01-21 12:40:00,83.78,83.87,83.77,83.83,8876.0,76.1312,76.213,76.1221,76.1766,8876.0
2021-01-21 12:45:00,83.85,83.87,83.81,83.84,14256.0,76.1948,76.213,76.1584,76.1857,14256.0
2021-01-21 12:50:00,83.83,83.84,83.74,83.83,14784.0,76.1766,76.1857,76.0948,76.1766,14784.0
2021-01-21 12:55:00,83.85,83.98,83.8,83.97,6947.0,76.1948,76.3129,76.1493,76.3038,6947.0
2021-01-21 13:00:00,83.98,84.02,83.95,83.98,12368.0,76.3129,76.3493,76.2856,76.3129,12368.0
2021-01-21 13:05:00,83.98,84.14,83.98,84.13,14999.0,76.3129,76.4583,76.3129,76.4492,14999.0
2021-01-21 13:10:00,84.12,84.26,84.11,84.21,23368.0,76.4401,76.5673,76.431,76.5219,23368.0
2021-01-21 13:15:00,84.21,84.21,84.14,84.16,6599.0,76.5219,76.5219,76.4583,76.4765,6599.0
2021-01-21 13:20:00,84.17,84.18,84.06,84.14,15345.0,76.4856,76.4946,76.3856,76.4583,15345.0
2021-01-21 13:25:00,84.09,84.14,84.05,84.06,5432.0,76.4129,76.4583,76.3765,76.3856,5432.0
2021-01-21 13:30:00,84.07,84.13,84.06,84.1,9852.0,76.3947,76.4492,76.3856,76.422,9852.0
2021-01-21 13:35:00,84.1,84.13,84.06,84.08,9821.0,76.422,76.4492,76.3856,76.4038,9821.0
2021-01-21 13:40:00,84.09,84.14,84.05,84.06,29280.0,76.4129,76.4583,76.3765,76.3856,29280.0
2021-01-21 13:45:00,84.06,84.08,84.05,84.08,6460.0,76.3856,76.4038,76.3765,76.4038,6460.0
2021-01-21 13:50:00,84.09,84.13,84.08,84.11,5774.0,76.4129,76.4492,76.4038,76.431,5774.0
2021-01-21 13:55:00,84.12,84.12,84.01,84.03,5778.0,76.4401,76.4401,76.3402,76.3583,5778.0
2021-01-21 14:00:00,84.0,84.03,83.94,83.99,12543.0,76.3311,76.3583,76.2766,76.322,12543.0
2021-01-21 14:05:00,83.99,84.03,83.97,84.0,9458.0,76.322,76.3583,76.3038,76.3311,9458.0
2021-01-21 14:10:00,83.99,84.06,83.95,84.05,14958.0,76.322,76.3856,76.2856,76.3765,14958.0
2021-01-21 14:15:00,84.05,84.16,84.05,84.14,12497.0,76.3765,76.4765,76.3765,76.4583,12497.0
2021-01-21 14:20:00,84.15,84.17,84.13,84.15,6370.0,76.4674,76.4856,76.4492,76.4674,6370.0
2021-01-21 14:25:00,84.14,84.14,84.04,84.12,12942.0,76.4583,76.4583,76.3674,76.4401,12942.0
2021-01-21 14:30:00,84.13,84.15,84.11,84.12,3979.0,76.4492,76.4674,76.431,76.4401,3979.0
2021-01-21 14:35:00,84.12,84.19,84.12,84.18,4950.0,76.4401,76.5037,76.4401,76.4946,4950.0
2021-01-21 14:40:00,84.17,84.17,84.12,84.17,7462.0,76.4856,76.4856,76.4401,76.4856,7462.0
2021-01-21 14:45:00,84.15,84.16,84.07,84.11,6986.0,76.4674,76.4765,76.3947,76.431,6986.0
2021-01-21 14:50:00,84.11,84.14,84.05,84.14,14284.0,76.431,76.4583,76.3765,76.4583,14284.0
2021-01-21 14:55:00,84.15,84.23,84.14,84.21,11126.0,76.4674,76.5401,76.4583,76.5219,11126.0
2021-01-21 15:00:00,84.22,84.44,84.21,84.44,9775.0,76.531,76.7309,76.5219,76.7309,9775.0
2021-01-21 15:05:00,84.44,84.49,84.41,84.46,11275.0,76.7309,76.7763,76.7037,76.7491,11275.0
2021-01-21 15:10:00,84.47,84.5,84.41,84.42,11849.0,76.7582,76.7854,76.7037,76.7127,11849.0
2021-01-21 15:15:00,84.43,84.46,84.38,84.44,12622.0,76.7218,76.7491,76.6764,76.7309,12622.0
2021-01-21 15:20:00,84.43,84.51,84.43,84.45,13799.0,76.7218,76.7945,76.7218,76.74,13799.0
2021-01-21 15:25:00,84.45,84.46,84.38,84.42,11408.0,76.74,76.7491,76.6764,76.7127,11408.0
2021-01-21 15:30:00,84.41,84.51,84.39,84.47,14128.0,76.7037,76.7945,76.6855,76.7582,14128.0
2021-01-21 15:35:00,84.48,84.5,84.35,84.38,24313.0,76.7673,76.7854,76.6491,76.6764,24313.0
2021-01-21 15:40:00,84.37,84.41,84.32,84.39,20179.0,76.6673,76.7037,76.6219,76.6855,20179.0
2021-01-21 15:45:00,84.4,84.54,84.4,84.54,27275.0,76.6946,76.8218,76.6946,76.8218,27275.0
2021-01-21 15:50:00,84.54,84.56,84.47,84.55,41996.0,76.8218,76.84,76.7582,76.8309,41996.0
2021-01-21 15:55:00,84.55,84.57,84.21,84.26,134050.0,76.8309,76.849,76.5219,76.5673,134050.0
2021-01-22 09:30:00,83.54,83.7,82.9,82.91,75187.0,75.9131,76.0585,75.3315,75.3406,75187.0
2021-01-22 09:35:00,82.88,83.05,82.48,82.69,39913.0,75.3133,75.4678,74.9499,75.1407,39913.0
2021-01-22 09:40:00,82.77,82.86,82.56,82.56,20917.0,75.2134,75.2952,75.0226,75.0226,20917.0
2021-01-22 09:45:00,82.67,82.75,82.56,82.67,16402.0,75.1225,75.1952,75.0226,75.1225,16402.0
2021-01-22 09:50:00,82.71,83.13,82.67,82.94,12162.0,75.1589,75.5405,75.1225,75.3679,12162.0
2021-01-22 09:55:00,82.9,83.06,82.8,82.97,27899.0,75.3315,75.4769,75.2406,75.3951,27899.0
2021-01-22 10:00:00,83.0,83.12,82.9,82.95,15204.0,75.4224,75.5314,75.3315,75.3769,15204.0
2021-01-22 10:05:00,82.95,83.04,82.83,83.04,14978.0,75.3769,75.4587,75.2679,75.4587,14978.0
2021-01-22 10:10:00,83.07,83.07,82.85,82.9,16201.0,75.486,75.486,75.2861,75.3315,16201.0
2021-01-22 10:15:00,82.93,82.96,82.78,82.78,13236.0,75.3588,75.386,75.2225,75.2225,13236.0
2021-01-22 10:20:00,82.79,82.79,82.5,82.51,16911.0,75.2316,75.2316,74.968,74.9771,16911.0
2021-01-22 10:25:00,82.48,82.53,82.29,82.45,28997.0,74.9499,74.9953,74.7772,74.9226,28997.0
2021-01-22 10:30:00,82.42,82.72,82.4,82.58,12072.0,74.8953,75.1679,74.8772,75.0407,12072.0
2021-01-22 10:35:00,82.61,82.78,82.59,82.78,4505.0,75.068,75.2225,75.0498,75.2225,4505.0
2021-01-22 10:40:00,82.79,82.94,82.77,82.94,18052.0,75.2316,75.3679,75.2134,75.3679,18052.0
2021-01-22 10:45:00,82.97,83.16,82.93,83.07,16082.0,75.3951,75.5678,75.3588,75.486,16082.0
2021-01-22 10:50:00,83.1,83.32,83.09,83.23,7357.0,75.5133,75.7132,75.5042,75.6314,7357.0
2021-01-22 10:55:00,83.2,83.47,83.2,83.46,8929.0,75.6041,75.8495,75.6041,75.8404,8929.0
2021-01-22 11:00:00,83.5,83.74,83.49,83.72,15327.0,75.8767,76.0948,75.8676,76.0766,15327.0
2021-01-22 11:05:00,83.73,83.75,83.56,83.62,19841.0,76.0857,76.1039,75.9313,75.9858,19841.0
2021-01-22 11:10:00,83.59,83.59,83.37,83.53,11396.0,75.9585,75.9585,75.7586,75.904,11396.0
2021-01-22 11:15:00,83.5,83.5,83.4,83.44,13287.0,75.8767,75.8767,75.7859,75.8222,13287.0
2021-01-22 11:20:00,83.45,83.63,83.45,83.63,27364.0,75.8313,75.9949,75.8313,75.9949,27364.0
2021-01-22 11:25:00,83.63,83.76,83.55,83.64,35024.0,75.9949,76.113,75.9222,76.0039,35024.0
2021-01-22 11:30:00,83.64,83.88,83.61,83.86,25117.0,76.0039,76.222,75.9767,76.2039,25117.0
2021-01-22 11:35:00,83.89,84.08,83.86,84.07,12989.0,76.2311,76.4038,76.2039,76.3947,12989.0
2021-01-22 11:40:00,84.07,84.19,83.96,84.19,33157.0,76.3947,76.5037,76.2947,76.5037,33157.0
2021-01-22 11:45:00,84.17,84.17,84.08,84.11,22943.0,76.4856,76.4856,76.4038,76.431,22943.0
2021-01-22 11:50:00,84.13,84.24,84.03,84.03,21290.0,76.4492,76.5492,76.3583,76.3583,21290.0
2021-01-22 11:55:00,84.05,84.2,83.98,84.2,25231.0,76.3765,76.5128,76.3129,76.5128,25231.0
2021-01-22 12:00:00,84.23,84.26,84.09,84.1,10875.0,76.5401,76.5673,76.4129,76.422,10875.0
2021-01-22 12:05:00,84.11,84.11,83.76,83.76,40176.0,76.431,76.431,76.113,76.113,40176.0
2021-01-22 12:10:00,83.79,83.89,83.77,83.81,6778.0,76.1403,76.2311,76.1221,76.1584,6778.0
2021-01-22 12:15:00,83.84,83.9,83.79,83.84,5191.0,76.1857,76.2402,76.1403,76.1857,5191.0
2021-01-22 12:20:00,83.84,83.94,83.84,83.91,10649.0,76.1857,76.2766,76.1857,76.2493,10649.0
2021-01-22 12:25:00,83.9,83.99,83.88,83.95,7150.0,76.2402,76.322,76.222,76.2856,7150.0
2021-01-22 12:30:00,83.95,83.95,83.8,83.81,4323.0,76.2856,76.2856,76.1493,76.1584,4323.0
2021-01-22 12:35:00,83.84,83.92,83.8,83.82,7674.0,76.1857,76.2584,76.1493,76.1675,7674.0
2021-01-22 12:40:00,83.82,83.86,83.75,83.75,7522.0,76.1675,76.2039,76.1039,76.1039,7522.0
2021-01-22 12:45:00,83.77,83.79,83.7,83.75,5932.0,76.1221,76.1403,76.0585,76.1039,5932.0
2021-01-22 12:50:00,83.73,83.84,83.67,83.83,12303.0,76.0857,76.1857,76.0312,76.1766,12303.0
2021-01-22 12:55:00,83.83,83.83,83.69,83.69,6729.0,76.1766,76.1766,76.0494,76.0494,6729.0
2021-01-22 13:00:00,83.7,83.77,83.69,83.69,8028.0,76.0585,76.1221,76.0494,76.0494,8028.0
2021-01-22 13:05:00,83.67,83.7,83.53,83.56,10035.0,76.0312,76.0585,75.904,75.9313,10035.0
2021-01-22 13:10:00,83.55,83.55,83.43,83.48,6194.0,75.9222,75.9222,75.8131,75.8586,6194.0
2021-01-22 13:15:00,83.48,83.59,83.48,83.59,8657.0,75.8586,75.9585,75.8586,75.9585,8657.0
2021-01-22 13:20:00,83.58,83.61,83.48,83.53,7319.0,75.9494,75.9767,75.8586,75.904,7319.0
2021-01-22 13:25:00,83.53,83.53,83.46,83.5,8905.0,75.904,75.904,75.8404,75.8767,8905.0
2021-01-22 13:30:00,83.53,83.58,83.5,83.57,7888.0,75.904,75.9494,75.8767,75.9403,7888.0
2021-01-22 13:35:00,83.58,83.59,83.46,83.55,9958.0,75.9494,75.9585,75.8404,75.9222,9958.0
2021-01-22 13:40:00,83.55,83.59,83.48,83.48,11070.0,75.9222,75.9585,75.8586,75.8586,11070.0
2021-01-22 13:45:00,83.48,83.48,83.37,83.41,6674.0,75.8586,75.8586,75.7586,75.7949,6674.0
2021-01-22 13:50:00,83.4,83.49,83.4,83.48,8462.0,75.7859,75.8676,75.7859,75.8586,8462.0
2021-01-22 13:55:00,83.48,83.49,83.36,83.42,10424.0,75.8586,75.8676,75.7495,75.804,10424.0
2021-01-22 14:00:00,83.42,83.48,83.37,83.44,7279.0,75.804,75.8586,75.7586,75.8222,7279.0
2021-01-22 14:05:00,83.43,83.43,83.29,83.29,4801.0,75.8131,75.8131,75.6859,75.6859,4801.0
2021-01-22 14:10:00,83.29,83.37,83.26,83.29,6662.0,75.6859,75.7586,75.6586,75.6859,6662.0
2021-01-22 14:15:00,83.29,83.41,83.29,83.38,18823.0,75.6859,75.7949,75.6859,75.7677,18823.0
2021-01-22 14:20:00,83.37,83.63,83.37,83.63,6144.0,75.7586,75.9949,75.7586,75.9949,6144.0
2021-01-22 14:25:00,83.65,83.71,83.64,83.68,11472.0,76.013,76.0676,76.0039,76.0403,11472.0
2021-01-22 14:30:00,83.68,83.73,83.66,83.69,11810.0,76.0403,76.0857,76.0221,76.0494,11810.0
2021-01-22 14:35:00,83.68,83.69,83.62,83.64,10124.0,76.0403,76.0494,75.9858,76.0039,10124.0
2021-01-22 14:40:00,83.63,83.64,83.56,83.6,8363.0,75.9949,76.0039,75.9313,75.9676,8363.0
2021-01-22 14:45:00,83.59,83.69,83.59,83.68,11293.0,75.9585,76.0494,75.9585,76.0403,11293.0
2021-01-22 14:50:00,83.69,83.71,83.63,83.7,12625.0,76.0494,76.0676,75.9949,76.0585,12625.0
2021-01-22 14:55:00,83.7,83.73,83.6,83.62,13717.0,76.0585,76.0857,75.9676,75.9858,13717.0
2021-01-22 15:00:00,83.63,83.85,83.63,83.8,10316.0,75.9949,76.1948,75.9949,76.1493,10316.0
2021-01-22 15:05:00,83.79,83.92,83.79,83.85,8882.0,76.1403,76.2584,76.1403,76.1948,8882.0
2021-01-22 15:10:00,83.86,83.9,83.76,83.86,10632.0,76.2039,76.2402,76.113,76.2039,10632.0
2021-01-22 15:15:00,83.86,83.89,83.78,83.79,13654.0,76.2039,76.2311,76.1312,76.1403,13654.0
2021-01-22 15:20:00,83.78,83.83,83.74,83.78,12665.0,76.1312,76.1766,76.0948,76.1312,12665.0
2021-01-22 15:25:00,83.78,83.93,83.77,83.92,14004.0,76.1312,76.2675,76.1221,76.2584,14004.0
2021-01-22 15:30:00,83.93,84.06,83.91,84.03,27845.0,76.2675,76.3856,76.2493,76.3583,27845.0
2021-01-22 15:35:00,84.03,84.1,83.97,84.1,22635.0,76.3583,76.422,76.3038,76.422,22635.0
2021-01-22 15:40:00,84.08,84.16,84.08,84.13,25322.0,76.4038,76.4765,76.4038,76.4492,25322.0
2021-01-22 15:45:00,84.12,84.13,84.0,84.02,36176.0,76.4401,76.4492,76.3311,76.3493,36176.0
2021-01-22 15:50:00,84.01,84.05,83.84,83.94,41345.0,76.3402,76.3765,76.1857,76.2766,41345.0
2021-01-22 15:55:00,83.94,84.07,83.71,83.74,161220.0,76.2766,76.3947,76.0676,76.0948,161220.0
2021-01-25 09:30:00,83.25,83.5,82.42,82.48,64811.0,75.6496,75.8767,74.8953,74.9499,64811.0
2021-01-25 09:35:00,82.6,82.67,82.08,82.36,15092.0,75.0589,75.1225,74.5864,74.8408,15092.0
2021-01-25 09:40:00,82.42,82.59,82.41,82.55,11562.0,74.8953,75.0498,74.8862,75.0135,11562.0
2021-01-25 09:45:00,82.48,82.73,82.42,82.5,30523.0,74.9499,75.177,74.8953,74.968,30523.0
2021-01-25 09:50:00,82.46,82.5,81.96,82.05,21484.0,74.9317,74.968,74.4773,74.5591,21484.0
2021-01-25 09:55:00,82.08,82.24,82.0,82.08,8141.0,74.5864,74.7318,74.5137,74.5864,8141.0
2021-01-25 10:00:00,82.13,82.69,82.06,82.66,20316.0,74.6318,75.1407,74.5682,75.1134,20316.0
2021-01-25 10:05:00,82.72,82.78,82.55,82.64,11603.0,75.1679,75.2225,75.0135,75.0952,11603.0
2021-01-25 10:10:00,82.64,82.68,82.36,82.51,22193.0,75.0952,75.1316,74.8408,74.9771,22193.0
2021-01-25 10:15:00,82.51,82.67,82.39,82.52,19985.0,74.9771,75.1225,74.8681,74.9862,19985.0
2021-01-25 10:20:00,82.52,82.61,82.38,82.58,5958.0,74.9862,75.068,74.859,75.0407,5958.0
2021-01-25 10:25:00,82.55,82.64,82.45,82.64,14204.0,75.0135,75.0952,74.9226,75.0952,14204.0
2021-01-25 10:30:00,82.64,82.74,82.6,82.74,9072.0,75.0952,75.1861,75.0589,75.1861,9072.0
2021-01-25 10:35:00,82.75,82.77,82.51,82.57,12842.0,75.1952,75.2134,74.9771,75.0316,12842.0
2021-01-25 10:40:00,82.57,82.6,82.49,82.58,12664.0,75.0316,75.0589,74.9589,75.0407,12664.0
2021-01-25 10:45:00,82.58,82.69,82.44,82.48,33468.0,75.0407,75.1407,74.9135,74.9499,33468.0
2021-01-25 10:50:00,82.44,82.44,82.3,82.34,19969.0,74.9135,74.9135,74.7863,74.8226,19969.0
2021-01-25 10:55:00,82.31,82.34,81.84,81.93,13958.0,74.7954,74.8226,74.3683,74.4501,13958.0
2021-01-25 11:00:00,81.94,82.14,81.76,81.83,22887.0,74.4592,74.6409,74.2956,74.3592,22887.0
2021-01-25 11:05:00,81.82,81.88,81.61,81.64,29363.0,74.3501,74.4046,74.1593,74.1865,29363.0
2021-01-25 11:10:00,81.75,82.13,81.71,81.92,14388.0,74.2865,74.6318,74.2502,74.441,14388.0
2021-01-25 11:15:00,81.89,81.95,81.66,81.93,10026.0,74.4137,74.4682,74.2047,74.4501,10026.0
2021-01-25 11:20:00,81.9,81.93,81.78,81.84,8090.0,74.4228,74.4501,74.3138,74.3683,8090.0
2021-01-25 11:25:00,81.82,81.9,81.65,81.82,16715.0,74.3501,74.4228,74.1956,74.3501,16715.0
2021-01-25 11:30:00,81.82,81.94,81.61,81.79,10909.0,74.3501,74.4592,74.1593,74.3228,10909.0
2021-01-25 11:35:00,81.82,82.0,81.79,81.83,15388.0,74.3501,74.5137,74.3228,74.3592,15388.0
2021-01-25 11:40:00,81.83,82.1,81.78,82.1,10902.0,74.3592,74.6045,74.3138,74.6045,10902.0
2021-01-25 11:45:00,82.08,82.16,82.01,82.09,8840.0,74.5864,74.6591,74.5228,74.5955,8840.0
2021-01-25 11:50:00,82.13,82.19,82.1,82.15,9033.0,74.6318,74.6863,74.6045,74.65,9033.0
2021-01-25 11:55:00,82.18,82.2,82.07,82.15,10359.0,74.6772,74.6954,74.5773,74.65,10359.0
2021-01-25 12:00:00,82.18,82.19,81.97,81.97,6658.0,74.6772,74.6863,74.4864,74.4864,6658.0
2021-01-25 12:05:00,81.99,82.03,81.87,81.98,10686.0,74.5046,74.5409,74.3955,74.4955,10686.0
2021-01-25 12:10:00,81.95,81.95,81.63,81.73,15534.0,74.4682,74.4682,74.1775,74.2683,15534.0
2021-01-25 12:15:00,81.72,81.87,81.59,81.63,12796.0,74.2592,74.3955,74.1411,74.1775,12796.0
2021-01-25 12:20:00,81.64,81.79,81.55,81.55,10853.0,74.1865,74.3228,74.1048,74.1048,10853.0
2021-01-25 12:25:00,81.61,81.74,81.53,81.59,7219.0,74.1593,74.2774,74.0866,74.1411,7219.0
2021-01-25 12:30:00,81.58,81.75,81.56,81.74,9829.0,74.132,74.2865,74.1138,74.2774,9829.0
2021-01-25 12:35:00,81.69,81.86,81.67,81.85,7442.0,74.232,74.3865,74.2138,74.3774,7442.0
2021-01-25 12:40:00,81.83,81.91,81.82,81.82,5910.0,74.3592,74.4319,74.3501,74.3501,5910.0
2021-01-25 12:45:00,81.85,81.89,81.8,81.84,7193.0,74.3774,74.4137,74.3319,74.3683,7193.0
2021-01-25 12:50:00,81.84,81.89,81.65,81.72,13161.0,74.3683,74.4137,74.1956,74.2592,13161.0
2021-01-25 12:55:00,81.72,81.75,81.61,81.71,5668.0,74.2592,74.2865,74.1593,74.2502,5668.0
2021-01-25 13:00:00,81.72,81.82,81.71,81.79,11166.0,74.2592,74.3501,74.2502,74.3228,11166.0
2021-01-25 13:05:00,81.77,81.84,81.66,81.75,22429.0,74.3047,74.3683,74.2047,74.2865,22429.0
2021-01-25 13:10:00,81.74,81.9,81.7,81.88,8059.0,74.2774,74.4228,74.2411,74.4046,8059.0
2021-01-25 13:15:00,81.9,82.04,81.9,82.04,6065.0,74.4228,74.55,74.4228,74.55,6065.0
2021-01-25 13:20:00,82.02,82.22,82.02,82.17,13094.0,74.5319,74.7136,74.5319,74.6682,13094.0
2021-01-25 13:25:00,82.19,82.22,82.11,82.11,13480.0,74.6863,74.7136,74.6136,74.6136,13480.0
2021-01-25 13:30:00,82.09,82.2,82.08,82.17,10799.0,74.5955,74.6954,74.5864,74.6682,10799.0
2021-01-25 13:35:00,82.15,82.28,82.12,82.17,6863.0,74.65,74.7681,74.6227,74.6682,6863.0
2021-01-25 13:40:00,82.17,82.21,82.05,82.11,10365.0,74.6682,74.7045,74.5591,74.6136,10365.0
2021-01-25 13:45:00,82.12,82.18,82.07,82.07,5397.0,74.6227,74.6772,74.5773,74.5773,5397.0
2021-01-25 13:50:00,82.05,82.15,82.01,82.02,7065.0,74.5591,74.65,74.5228,74.5319,7065.0
2021-01-25 13:55:00,82.01,82.11,81.91,82.04,15844.0,74.5228,74.6136,74.4319,74.55,15844.0
2021-01-25 14:00:00,82.11,82.18,82.03,82.17,7024.0,74.6136,74.6772,74.5409,74.6682,7024.0
2021-01-25 14:05:00,82.16,82.25,82.1,82.16,9073.0,74.6591,74.7409,74.6045,74.6591,9073.0
2021-01-25 14:10:00,82.14,82.18,82.07,82.14,9827.0,74.6409,74.6772,74.5773,74.6409,9827.0
2021-01-25 14:15:00,82.14,82.22,82.01,82.08,8001.0,74.6409,74.7136,74.5228,74.5864,8001.0
2021-01-25 14:20:00,82.06,82.1,82.01,82.1,8033.0,74.5682,74.6045,74.5228,74.6045,8033.0
2021-01-25 14:25:00,82.1,82.19,82.06,82.18,9567.0,74.6045,74.6863,74.5682,74.6772,9567.0
2021-01-25 14:30:00,82.22,82.33,82.21,82.3,11106.0,74.7136,74.8135,74.7045,74.7863,11106.0
2021-01-25 14:35:00,82.31,82.33,82.2,82.23,11489.0,74.7954,74.8135,74.6954,74.7227,11489.0
2021-01-25 14:40:00,82.2,82.24,82.11,82.24,14755.0,74.6954,74.7318,74.6136,74.7318,14755.0
2021-01-25 14:45:00,82.24,82.39,82.23,82.23,11251.0,74.7318,74.8681,74.7227,74.7227,11251.0
2021-01-25 14:50:00,82.24,82.28,82.19,82.2,9374.0,74.7318,74.7681,74.6863,74.6954,9374.0
2021-01-25 14:55:00,82.22,82.22,82.04,82.07,8353.0,74.7136,74.7136,74.55,74.5773,8353.0
2021-01-25 15:00:00,82.09,82.34,82.08,82.28,10263.0,74.5955,74.8226,74.5864,74.7681,10263.0
2021-01-25 15:05:00,82.29,82.38,82.27,82.35,12192.0,74.7772,74.859,74.759,74.8317,12192.0
2021-01-25 15:10:00,82.34,82.36,82.05,82.08,14613.0,74.8226,74.8408,74.5591,74.5864,14613.0
2021-01-25 15:15:00,82.09,82.21,82.02,82.19,10581.0,74.5955,74.7045,74.5319,74.6863,10581.0
2021-01-25 15:20:00,82.18,82.3,82.17,82.3,13362.0,74.6772,74.7863,74.6682,74.7863,13362.0
2021-01-25 15:25:00,82.3,82.31,82.21,82.22,12291.0,74.7863,74.7954,74.7045,74.7136,12291.0
2021-01-25 15:30:00,82.22,82.23,82.15,82.2,16745.0,74.7136,74.7227,74.65,74.6954,16745.0
2021-01-25 15:35:00,82.2,82.34,82.15,82.32,17372.0,74.6954,74.8226,74.65,74.8045,17372.0
2021-01-25 15:40:00,82.31,82.34,82.21,82.23,53124.0,74.7954,74.8226,74.7045,74.7227,53124.0
2021-01-25 15:45:00,82.23,82.31,82.2,82.25,30261.0,74.7227,74.7954,74.6954,74.7409,30261.0
2021-01-25 15:50:00,82.23,82.32,82.19,82.23,52381.0,74.7227,74.8045,74.6863,74.7227,52381.0
2021-01-25 15:55:00,82.23,82.5,82.2,82.5,152659.0,74.7227,74.968,74.6954,74.968,152659.0
2021-01-26 09:30:00,82.98,83.04,82.28,82.51,48972.0,75.4042,75.4587,74.7681,74.9771,48972.0
2021-01-26 09:35:00,82.51,82.68,82.35,82.57,13202.0,74.9771,75.1316,74.8317,75.0316,13202.0
2021-01-26 09:40:00,82.57,82.64,82.34,82.44,11570.0,75.0316,75.0952,74.8226,74.9135,11570.0
2021-01-26 09:45:00,82.49,82.62,82.39,82.55,19174.0,74.9589,75.0771,74.8681,75.0135,19174.0
2021-01-26 09:50:00,82.51,82.52,82.23,82.27,20260.0,74.9771,74.9862,74.7227,74.759,20260.0
2021-01-26 09:55:00,82.23,82.29,81.98,81.98,23268.0,74.7227,74.7772,74.4955,74.4955,23268.0
2021-01-26 10:00:00,82.05,82.27,81.9,82.18,15535.0,74.5591,74.759,74.4228,74.6772,15535.0
2021-01-26 10:05:00,82.19,82.25,82.1,82.25,9461.0,74.6863,74.7409,74.6045,74.7409,9461.0
2021-01-26 10:10:00,82.26,82.26,81.95,82.04,11404.0,74.7499,74.7499,74.4682,74.55,11404.0
2021-01-26 10:15:00,82.01,82.14,81.93,82.05,9365.0,74.5228,74.6409,74.4501,74.5591,9365.0
2021-01-26 10:20:00,82.03,82.11,81.86,81.89,7856.0,74.5409,74.6136,74.3865,74.4137,7856.0
2021-01-26 10:25:00,81.84,82.1,81.81,82.03,9823.0,74.3683,74.6045,74.341,74.5409,9823.0
2021-01-26 10:30:00,82.06,82.08,81.88,81.88,10394.0,74.5682,74.5864,74.4046,74.4046,10394.0
2021-01-26 10:35:00,81.92,82.1,81.92,82.08,9064.0,74.441,74.6045,74.441,74.5864,9064.0
2021-01-26 10:40:00,82.08,82.12,81.98,82.1,13140.0,74.5864,74.6227,74.4955,74.6045,13140.0
2021-01-26 10:45:00,82.08,82.27,82.07,82.07,22734.0,74.5864,74.759,74.5773,74.5773,22734.0
2021-01-26 10:50:00,82.09,82.09,81.81,81.83,20170.0,74.5955,74.5955,74.341,74.3592,20170.0
2021-01-26 10:55:00,81.82,81.87,81.67,81.73,10106.0,74.3501,74.3955,74.2138,74.2683,10106.0
2021-01-26 11:00:00,81.75,81.93,81.75,81.93,10898.0,74.2865,74.4501,74.2865,74.4501,10898.0
2021-01-26 11:05:00,81.98,82.01,81.81,81.81,8953.0,74.4955,74.5228,74.341,74.341,8953.0
2021-01-26 11:10:00,81.85,81.95,81.79,81.84,12531.0,74.3774,74.4682,74.3228,74.3683,12531.0
2021-01-26 11:15:00,81.87,81.9,81.75,81.82,8099.0,74.3955,74.4228,74.2865,74.3501,8099.0
2021-01-26 11:20:00,81.82,82.0,81.77,81.96,7665.0,74.3501,74.5137,74.3047,74.4773,7665.0
2021-01-26 11:25:00,81.98,82.08,81.92,82.03,5930.0,74.4955,74.5864,74.441,74.5409,5930.0
2021-01-26 11:30:00,82.01,82.06,81.98,82.04,6954.0,74.5228,74.5682,74.4955,74.55,6954.0
2021-01-26 11:35:00,82.03,82.09,81.96,82.06,17487.0,74.5409,74.5955,74.4773,74.5682,17487.0
2021-01-26 11:40:00,82.06,82.08,81.98,82.0,11417.0,74.5682,74.5864,74.4955,74.5137,11417.0
2021-01-26 11:45:00,81.98,82.04,81.92,81.98,25645.0,74.4955,74.55,74.441,74.4955,25645.0
2021-01-26 11:50:00,81.99,82.04,81.94,81.98,10667.0,74.5046,74.55,74.4592,74.4955,10667.0
2021-01-26 11:55:00,81.97,82.07,81.91,81.91,5677.0,74.4864,74.5773,74.4319,74.4319,5677.0
2021-01-26 12:00:00,81.95,82.13,81.94,82.04,12949.0,74.4682,74.6318,74.4592,74.55,12949.0
2021-01-26 12:05:00,82.04,82.04,81.88,81.9,6286.0,74.55,74.55,74.4046,74.4228,6286.0
2021-01-26 12:10:00,81.9,81.98,81.88,81.92,10187.0,74.4228,74.4955,74.4046,74.441,10187.0
2021-01-26 12:15:00,81.91,81.93,81.82,81.83,17572.0,74.4319,74.4501,74.3501,74.3592,17572.0
2021-01-26 12:20:00,81.86,81.93,81.86,81.93,11124.0,74.3865,74.4501,74.3865,74.4501,11124.0
2021-01-26 12:25:00,81.94,82.1,81.91,81.91,9683.0,74.4592,74.6045,74.4319,74.4319,9683.0
2021-01-26 12:30:00,81.92,82.06,81.92,81.99,6631.0,74.441,74.5682,74.441,74.5046,6631.0
2021-01-26 12:35:00,82.02,82.07,81.96,82.06,10526.0,74.5319,74.5773,74.4773,74.5682,10526.0
2021-01-26 12:40:00,82.06,82.06,81.94,81.97,10367.0,74.5682,74.5682,74.4592,74.4864,10367.0
2021-01-26 12:45:00,81.95,82.0,81.9,81.99,6985.0,74.4682,74.5137,74.4228,74.5046,6985.0
2021-01-26 12:50:00,81.98,82.1,81.98,82.09,10944.0,74.4955,74.6045,74.4955,74.5955,10944.0
2021-01-26 12:55:00,82.09,82.09,81.88,81.88,26447.0,74.5955,74.5955,74.4046,74.4046,26447.0
2021-01-26 13:00:00,81.88,81.98,81.83,81.95,12877.0,74.4046,74.4955,74.3592,74.4682,12877.0
2021-01-26 13:05:00,81.94,82.0,81.89,81.96,18144.0,74.4592,74.5137,74.4137,74.4773,18144.0
2021-01-26 13:10:00,81.97,82.05,81.97,82.0,6432.0,74.4864,74.5591,74.4864,74.5137,6432.0
2021-01-26 13:15:00,82.03,82.06,81.99,82.01,8282.0,74.5409,74.5682,74.5046,74.5228,8282.0
2021-01-26 13:20:00,82.02,82.03,81.93,81.99,8963.0,74.5319,74.5409,74.4501,74.5046,8963.0
2021-01-26 13:25:00,82.0,82.14,81.96,82.13,11256.0,74.5137,74.6409,74.4773,74.6318,11256.0
2021-01-26 13:30:00,82.11,82.18,82.09,82.12,14626.0,74.6136,74.6772,74.5955,74.6227,14626.0
2021-01-26 13:35:00,82.13,82.13,82.01,82.03,13930.0,74.6318,74.6318,74.5228,74.5409,13930.0
2021-01-26 13:40:00,82.03,82.11,82.03,82.11,10638.0,74.5409,74.6136,74.5409,74.6136,10638.0
2021-01-26 13:45:00,82.1,82.11,81.98,81.98,13909.0,74.6045,74.6136,74.4955,74.4955,13909.0
2021-01-26 13:50:00,81.98,82.03,81.93,82.0,5584.0,74.4955,74.5409,74.4501,74.5137,5584.0
2021-01-26 13:55:00,81.99,82.06,81.96,81.98,21319.0,74.5046,74.5682,74.4773,74.4955,21319.0
2021-01-26 14:00:00,81.98,82.19,81.98,82.19,6133.0,74.4955,74.6863,74.4955,74.6863,6133.0
2021-01-26 14:05:00,82.18,82.21,82.13,82.17,10385.0,74.6772,74.7045,74.6318,74.6682,10385.0
2021-01-26 14:10:00,82.15,82.23,82.13,82.21,5553.0,74.65,74.7227,74.6318,74.7045,5553.0
2021-01-26 14:15:00,82.24,82.28,82.21,82.28,5059.0,74.7318,74.7681,74.7045,74.7681,5059.0
2021-01-26 14:20:00,82.29,82.29,82.19,82.22,7924.0,74.7772,74.7772,74.6863,74.7136,7924.0
2021-01-26 14:25:00,82.2,82.25,82.04,82.2,15065.0,74.6954,74.7409,74.55,74.6954,15065.0
2021-01-26 14:30:00,82.17,82.26,82.17,82.24,5253.0,74.6682,74.7499,74.6682,74.7318,5253.0
2021-01-26 14:35:00,82.25,82.25,82.15,82.22,5931.0,74.7409,74.7409,74.65,74.7136,5931.0
2021-01-26 14:40:00,82.21,82.27,82.17,82.23,7790.0,74.7045,74.759,74.6682,74.7227,7790.0
2021-01-26 14:45:00,82.23,82.32,82.12,82.14,13234.0,74.7227,74.8045,74.6227,74.6409,13234.0
2021-01-26 14:50:00,82.12,82.21,82.12,82.16,6263.0,74.6227,74.7045,74.6227,74.6591,6263.0
2021-01-26 14:55:00,82.18,82.34,82.18,82.34,10290.0,74.6772,74.8226,74.6772,74.8226,10290.0
2021-01-26 15:00:00,82.35,82.5,82.24,82.45,11343.0,74.8317,74.968,74.7318,74.9226,11343.0
2021-01-26 15:05:00,82.45,82.49,82.4,82.44,11293.0,74.9226,74.9589,74.8772,74.9135,11293.0
2021-01-26 15:10:00,82.46,82.49,82.28,82.32,5707.0,74.9317,74.9589,74.7681,74.8045,5707.0
2021-01-26 15:15:00,82.31,82.33,82.2,82.22,10058.0,74.7954,74.8135,74.6954,74.7136,10058.0
2021-01-26 15:20:00,82.23,82.25,82.18,82.19,7382.0,74.7227,74.7409,74.6772,74.6863,7382.0
2021-01-26 15:25:00,82.19,82.27,82.14,82.27,18373.0,74.6863,74.759,74.6409,74.759,18373.0
2021-01-26 15:30:00,82.29,82.3,82.09,82.12,11911.0,74.7772,74.7863,74.5955,74.6227,11911.0
2021-01-26 15:35:00,82.11,82.13,82.01,82.03,16519.0,74.6136,74.6318,74.5228,74.5409,16519.0
2021-01-26 15:40:00,82.03,82.17,82.02,82.09,22129.0,74.5409,74.6682,74.5319,74.5955,22129.0
2021-01-26 15:45:00,82.09,82.18,82.03,82.06,26114.0,74.5955,74.6772,74.5409,74.5682,26114.0
2021-01-26 15:50:00,82.04,82.11,82.02,82.07,50567.0,74.55,74.6136,74.5319,74.5773,50567.0
2021-01-26 15:55:00,82.07,82.07,81.8,81.87,101763.0,74.5773,74.5773,74.3319,74.3955,101763.0
2021-01-27 09:30:00,80.14,80.4,79.44,79.95,117694.0,72.8235,73.0598,72.1874,72.6508,117694.0
2021-01-27 09:35:00,79.88,79.99,79.31,79.42,34249.0,72.5872,72.6872,72.0693,72.1692,34249.0
2021-01-27 09:40:00,79.41,79.43,78.38,78.5,43620.0,72.1601,72.1783,71.2242,71.3332,43620.0
2021-01-27 09:45:00,78.47,78.91,78.33,78.7,39116.0,71.306,71.7058,71.1787,71.515,39116.0
2021-01-27 09:50:00,78.64,78.88,78.59,78.88,18427.0,71.4604,71.6785,71.415,71.6785,18427.0
2021-01-27 09:55:00,78.74,79.65,78.74,79.38,24144.0,71.5513,72.3782,71.5513,72.1329,24144.0
2021-01-27 10:00:00,79.43,79.72,79.35,79.66,22223.0,72.1783,72.4418,72.1056,72.3873,22223.0
2021-01-27 10:05:00,79.65,79.88,79.41,79.76,50720.0,72.3782,72.5872,72.1601,72.4782,50720.0
2021-01-27 10:10:00,79.8,80.39,79.79,80.37,51944.0,72.5145,73.0507,72.5054,73.0325,51944.0
2021-01-27 10:15:00,80.34,80.6,80.2,80.58,43167.0,73.0052,73.2415,72.878,73.2233,43167.0
2021-01-27 10:20:00,80.55,80.77,80.55,80.65,39977.0,73.1961,73.396,73.1961,73.2869,39977.0
2021-01-27 10:25:00,80.68,80.75,80.45,80.45,22347.0,73.3142,73.3778,73.1052,73.1052,22347.0
2021-01-27 10:30:00,80.52,80.87,80.51,80.75,54529.0,73.1688,73.4868,73.1597,73.3778,54529.0
2021-01-27 10:35:00,80.8,80.88,80.5,80.58,25987.0,73.4232,73.4959,73.1506,73.2233,25987.0
2021-01-27 10:40:00,80.61,80.75,80.49,80.75,19210.0,73.2506,73.3778,73.1415,73.3778,19210.0
2021-01-27 10:45:00,80.79,80.82,80.59,80.75,35867.0,73.4141,73.4414,73.2324,73.3778,35867.0
2021-01-27 10:50:00,80.61,80.64,80.37,80.4,18493.0,73.2506,73.2778,73.0325,73.0598,18493.0
2021-01-27 10:55:00,80.43,80.56,80.33,80.48,21126.0,73.087,73.2051,72.9961,73.1324,21126.0
2021-01-27 11:00:00,80.47,80.47,80.11,80.17,22083.0,73.1234,73.1234,72.7962,72.8507,22083.0
2021-01-27 11:05:00,80.17,80.19,79.89,80.07,32978.0,72.8507,72.8689,72.5963,72.7599,32978.0
2021-01-27 11:10:00,80.09,80.11,79.87,79.91,19810.0,72.7781,72.7962,72.5781,72.6145,19810.0
2021-01-27 11:15:00,79.86,79.94,79.74,79.93,16241.0,72.5691,72.6417,72.46,72.6327,16241.0
2021-01-27 11:20:00,79.92,80.0,79.73,79.89,14372.0,72.6236,72.6963,72.4509,72.5963,14372.0
2021-01-27 11:25:00,79.89,80.07,79.89,79.95,12283.0,72.5963,72.7599,72.5963,72.6508,12283.0
2021-01-27 11:30:00,79.96,79.98,79.76,79.8,33520.0,72.6599,72.6781,72.4782,72.5145,33520.0
2021-01-27 11:35:00,79.77,79.88,79.71,79.77,10674.0,72.4873,72.5872,72.4327,72.4873,10674.0
2021-01-27 11:40:00,79.78,79.85,79.61,79.65,14469.0,72.4964,72.56,72.3419,72.3782,14469.0
2021-01-27 11:45:00,79.62,79.69,79.36,79.37,31230.0,72.351,72.4146,72.1147,72.1238,31230.0
2021-01-27 11:50:00,79.3,79.45,79.28,79.36,29615.0,72.0602,72.1965,72.042,72.1147,29615.0
2021-01-27 11:55:00,79.36,79.54,79.27,79.29,19427.0,72.1147,72.2783,72.0329,72.0511,19427.0
2021-01-27 12:00:00,79.3,79.31,79.06,79.1,19666.0,72.0602,72.0693,71.8421,71.8784,19666.0
2021-01-27 12:05:00,79.06,79.4,79.05,79.34,39154.0,71.8421,72.151,71.833,72.0965,39154.0
2021-01-27 12:10:00,79.34,79.54,79.34,79.51,14586.0,72.0965,72.2783,72.0965,72.251,14586.0
2021-01-27 12:15:00,79.49,79.59,79.32,79.57,17254.0,72.2328,72.3237,72.0784,72.3055,17254.0
2021-01-27 12:20:00,79.59,79.66,79.35,79.4,23126.0,72.3237,72.3873,72.1056,72.151,23126.0
2021-01-27 12:25:00,79.42,79.58,79.38,79.44,16060.0,72.1692,72.3146,72.1329,72.1874,16060.0
2021-01-27 12:30:00,79.46,79.54,79.42,79.44,16751.0,72.2056,72.2783,72.1692,72.1874,16751.0
2021-01-27 12:35:00,79.45,79.49,79.23,79.49,17273.0,72.1965,72.2328,71.9966,72.2328,17273.0
2021-01-27 12:40:00,79.5,79.53,79.38,79.51,15339.0,72.2419,72.2692,72.1329,72.251,15339.0
2021-01-27 12:45:00,79.51,79.8,79.51,79.79,35678.0,72.251,72.5145,72.251,72.5054,35678.0
2021-01-27 12:50:00,79.79,79.8,79.63,79.69,15311.0,72.5054,72.5145,72.36,72.4146,15311.0
2021-01-27 12:55:00,79.66,79.75,79.64,79.72,8561.0,72.3873,72.4691,72.3691,72.4418,8561.0
2021-01-27 13:00:00,79.72,79.8,79.67,79.69,12173.0,72.4418,72.5145,72.3964,72.4146,12173.0
2021-01-27 13:05:00,79.68,79.71,79.58,79.66,5991.0,72.4055,72.4327,72.3146,72.3873,5991.0
2021-01-27 13:10:00,79.67,79.73,79.51,79.54,23053.0,72.3964,72.4509,72.251,72.2783,23053.0
2021-01-27 13:15:00,79.51,79.65,79.43,79.58,14842.0,72.251,72.3782,72.1783,72.3146,14842.0
2021-01-27 13:20:00,79.56,79.65,79.55,79.64,14005.0,72.2964,72.3782,72.2874,72.3691,14005.0
2021-01-27 13:25:00,79.64,79.86,79.62,79.78,19812.0,72.3691,72.5691,72.351,72.4964,19812.0
2021-01-27 13:30:00,79.74,79.78,79.65,79.75,15544.0,72.46,72.4964,72.3782,72.4691,15544.0
2021-01-27 13:35:00,79.75,79.81,79.54,79.6,19970.0,72.4691,72.5236,72.2783,72.3328,19970.0
2021-01-27 13:40:00,79.59,79.66,79.5,79.52,24248.0,72.3237,72.3873,72.2419,72.2601,24248.0
2021-01-27 13:45:00,79.48,79.6,79.46,79.57,37546.0,72.2237,72.3328,72.2056,72.3055,37546.0
2021-01-27 13:50:00,79.57,79.65,79.49,79.65,26748.0,72.3055,72.3782,72.2328,72.3782,26748.0
2021-01-27 13:55:00,79.62,79.72,79.55,79.61,89383.0,72.351,72.4418,72.2874,72.3419,89383.0
2021-01-27 14:00:00,79.65,79.77,79.45,79.49,23383.0,72.3782,72.4873,72.1965,72.2328,23383.0
2021-01-27 14:05:00,79.51,79.61,79.43,79.56,30036.0,72.251,72.3419,72.1783,72.2964,30036.0
2021-01-27 14:10:00,79.59,79.66,79.54,79.57,18462.0,72.3237,72.3873,72.2783,72.3055,18462.0
2021-01-27 14:15:00,79.53,79.57,79.02,79.02,20695.0,72.2692,72.3055,71.8057,71.8057,20695.0
2021-01-27 14:20:00,79.05,79.27,79.01,79.24,18218.0,71.833,72.0329,71.7967,72.0057,18218.0
2021-01-27 14:25:00,79.21,79.38,79.14,79.17,42575.0,71.9784,72.1329,71.9148,71.942,42575.0
2021-01-27 14:30:00,79.17,79.3,79.05,79.08,39319.0,71.942,72.0602,71.833,71.8603,39319.0
2021-01-27 14:35:00,79.06,79.32,79.01,79.25,58418.0,71.8421,72.0784,71.7967,72.0147,58418.0
2021-01-27 14:40:00,79.22,79.37,79.1,79.3,21703.0,71.9875,72.1238,71.8784,72.0602,21703.0
2021-01-27 14:45:00,79.26,79.3,79.02,79.1,26415.0,72.0238,72.0602,71.8057,71.8784,26415.0
2021-01-27 14:50:00,79.1,79.14,78.74,79.02,68770.0,71.8784,71.9148,71.5513,71.8057,68770.0
2021-01-27 14:55:00,79.0,79.0,78.73,78.74,40232.0,71.7876,71.7876,71.5422,71.5513,40232.0
2021-01-27 15:00:00,78.72,78.95,78.7,78.84,45180.0,71.5331,71.7421,71.515,71.6422,45180.0
2021-01-27 15:05:00,78.84,78.97,78.78,78.88,74936.0,71.6422,71.7603,71.5877,71.6785,74936.0
2021-01-27 15:10:00,78.93,79.24,78.93,79.18,34253.0,71.724,72.0057,71.724,71.9511,34253.0
2021-01-27 15:15:00,79.14,79.21,79.0,79.03,39533.0,71.9148,71.9784,71.7876,71.8148,39533.0
2021-01-27 15:20:00,79.04,79.19,79.0,79.12,103858.0,71.8239,71.9602,71.7876,71.8966,103858.0
2021-01-27 15:25:00,79.13,79.35,79.03,79.12,74151.0,71.9057,72.1056,71.8148,71.8966,74151.0
2021-01-27 15:30:00,79.09,79.33,79.07,79.09,105913.0,71.8693,72.0874,71.8512,71.8693,105913.0
2021-01-27 15:35:00,79.09,79.16,78.92,78.98,201527.0,71.8693,71.933,71.7149,71.7694,201527.0
2021-01-27 15:40:00,78.97,79.16,78.91,79.02,132637.0,71.7603,71.933,71.7058,71.8057,132637.0
2021-01-27 15:45:00,79.02,79.36,78.98,79.35,140255.0,71.8057,72.1147,71.7694,72.1056,140255.0
2021-01-27 15:50:00,79.33,79.56,79.3,79.56,240584.0,72.0874,72.2964,72.0602,72.2964,240584.0
2021-01-27 15:55:00,79.53,79.53,79.29,79.53,366910.0,72.2692,72.2692,72.0511,72.2692,366910.0
2021-01-28 09:30:00,80.45,80.6,80.05,80.39,33590.0,73.1052,73.2415,72.7417,73.0507,33590.0
2021-01-28 09:35:00,80.2,80.23,79.82,79.95,13111.0,72.878,72.9053,72.5327,72.6508,13111.0
2021-01-28 09:40:00,79.98,80.84,79.92,80.76,15654.0,72.6781,73.4596,72.6236,73.3869,15654.0
2021-01-28 09:45:00,80.76,80.92,80.36,80.49,15455.0,73.3869,73.5323,73.0234,73.1415,15455.0
2021-01-28 09:50:00,80.47,80.99,80.27,80.9,34380.0,73.1234,73.5959,72.9416,73.5141,34380.0
2021-01-28 09:55:00,80.9,81.1,80.71,80.85,41505.0,73.5141,73.6958,73.3414,73.4687,41505.0
2021-01-28 10:00:00,80.83,81.09,80.53,81.06,20495.0,73.4505,73.6868,73.1779,73.6595,20495.0
2021-01-28 10:05:00,81.07,81.31,80.89,81.06,16256.0,73.6686,73.8867,73.505,73.6595,16256.0
2021-01-28 10:10:00,81.09,81.26,81.04,81.11,14937.0,73.6868,73.8412,73.6413,73.7049,14937.0
2021-01-28 10:15:00,81.14,81.31,80.98,81.3,24159.0,73.7322,73.8867,73.5868,73.8776,24159.0
2021-01-28 10:20:00,81.23,81.36,81.06,81.07,70085.0,73.814,73.9321,73.6595,73.6686,70085.0
2021-01-28 10:25:00,81.08,81.3,81.02,81.28,22700.0,73.6777,73.8776,73.6231,73.8594,22700.0
2021-01-28 10:30:00,81.3,81.48,81.21,81.31,16981.0,73.8776,74.0412,73.7958,73.8867,16981.0
2021-01-28 10:35:00,81.34,81.47,81.2,81.39,14134.0,73.9139,74.0321,73.7867,73.9594,14134.0
2021-01-28 10:40:00,81.38,81.47,81.24,81.46,26314.0,73.9503,74.0321,73.8231,74.023,26314.0
2021-01-28 10:45:00,81.45,81.71,81.45,81.63,23870.0,74.0139,74.2502,74.0139,74.1775,23870.0
2021-01-28 10:50:00,81.7,81.7,81.29,81.53,24187.0,74.2411,74.2411,73.8685,74.0866,24187.0
2021-01-28 10:55:00,81.55,81.75,81.47,81.51,26910.0,74.1048,74.2865,74.0321,74.0684,26910.0
2021-01-28 11:00:00,81.5,81.78,81.5,81.76,22334.0,74.0593,74.3138,74.0593,74.2956,22334.0
2021-01-28 11:05:00,81.73,81.97,81.7,81.87,19501.0,74.2683,74.4864,74.2411,74.3955,19501.0
2021-01-28 11:10:00,81.88,82.03,81.87,81.99,21399.0,74.4046,74.5409,74.3955,74.5046,21399.0
2021-01-28 11:15:00,81.99,82.14,81.93,81.95,17696.0,74.5046,74.6409,74.4501,74.4682,17696.0
2021-01-28 11:20:00,81.94,81.94,81.51,81.67,13751.0,74.4592,74.4592,74.0684,74.2138,13751.0
2021-01-28 11:25:00,81.67,81.67,81.35,81.45,16844.0,74.2138,74.2138,73.923,74.0139,16844.0
2021-01-28 11:30:00,81.46,81.58,81.31,81.38,21739.0,74.023,74.132,73.8867,73.9503,21739.0
2021-01-28 11:35:00,81.38,81.49,81.25,81.34,18926.0,73.9503,74.0502,73.8321,73.9139,18926.0
2021-01-28 11:40:00,81.36,81.74,81.32,81.72,26431.0,73.9321,74.2774,73.8958,74.2592,26431.0
2021-01-28 11:45:00,81.81,81.81,81.64,81.75,20803.0,74.341,74.341,74.1865,74.2865,20803.0
2021-01-28 11:50:00,81.73,81.84,81.61,81.76,26906.0,74.2683,74.3683,74.1593,74.2956,26906.0
2021-01-28 11:55:00,81.74,81.86,81.71,81.8,17452.0,74.2774,74.3865,74.2502,74.3319,17452.0
2021-01-28 12:00:00,81.82,81.99,81.82,81.93,22955.0,74.3501,74.5046,74.3501,74.4501,22955.0
2021-01-28 12:05:00,81.94,82.06,81.88,81.91,10936.0,74.4592,74.5682,74.4046,74.4319,10936.0
2021-01-28 12:10:00,81.89,82.0,81.76,82.0,12225.0,74.4137,74.5137,74.2956,74.5137,12225.0
2021-01-28 12:15:00,82.0,82.08,81.96,82.06,19345.0,74.5137,74.5864,74.4773,74.5682,19345.0
2021-01-28 12:20:00,82.08,82.1,81.98,82.06,21719.0,74.5864,74.6045,74.4955,74.5682,21719.0
2021-01-28 12:25:00,82.06,82.18,82.06,82.18,14570.0,74.5682,74.6772,74.5682,74.6772,14570.0
2021-01-28 12:30:00,82.18,82.38,82.15,82.37,23123.0,74.6772,74.859,74.65,74.8499,23123.0
2021-01-28 12:35:00,82.36,82.4,82.3,82.39,27576.0,74.8408,74.8772,74.7863,74.8681,27576.0
2021-01-28 12:40:00,82.39,82.43,82.32,82.36,29321.0,74.8681,74.9044,74.8045,74.8408,29321.0
2021-01-28 12:45:00,82.37,82.49,82.36,82.47,26394.0,74.8499,74.9589,74.8408,74.9408,26394.0
2021-01-28 12:50:00,82.45,82.45,82.05,82.12,17183.0,74.9226,74.9226,74.5591,74.6227,17183.0
2021-01-28 12:55:00,82.14,82.33,82.14,82.22,13769.0,74.6409,74.8135,74.6409,74.7136,13769.0
2021-01-28 13:00:00,82.24,82.26,81.99,82.06,6897.0,74.7318,74.7499,74.5046,74.5682,6897.0
2021-01-28 13:05:00,82.04,82.08,81.94,81.99,11345.0,74.55,74.5864,74.4592,74.5046,11345.0
2021-01-28 13:10:00,81.94,81.99,81.71,81.76,12818.0,74.4592,74.5046,74.2502,74.2956,12818.0
2021-01-28 13:15:00,81.77,81.81,81.64,81.71,15163.0,74.3047,74.341,74.1865,74.2502,15163.0
2021-01-28 13:20:00,81.67,81.87,81.64,81.84,22518.0,74.2138,74.3955,74.1865,74.3683,22518.0
2021-01-28 13:25:00,81.85,81.85,81.69,81.7,12066.0,74.3774,74.3774,74.232,74.2411,12066.0
2021-01-28 13:30:00,81.74,82.0,81.7,82.0,23486.0,74.2774,74.5137,74.2411,74.5137,23486.0
2021-01-28 13:35:00,82.02,82.24,82.0,82.23,17336.0,74.5319,74.7318,74.5137,74.7227,17336.0
2021-01-28 13:40:00,82.28,82.28,82.09,82.16,15870.0,74.7681,74.7681,74.5955,74.6591,15870.0
2021-01-28 13:45:00,82.16,82.16,82.02,82.04,7656.0,74.6591,74.6591,74.5319,74.55,7656.0
2021-01-28 13:50:00,82.04,82.11,81.87,81.91,13986.0,74.55,74.6136,74.3955,74.4319,13986.0
2021-01-28 13:55:00,81.94,81.94,81.81,81.87,6916.0,74.4592,74.4592,74.341,74.3955,6916.0
2021-01-28 14:00:00,81.89,81.98,81.86,81.93,14104.0,74.4137,74.4955,74.3865,74.4501,14104.0
2021-01-28 14:05:00,81.96,82.12,81.96,82.12,14297.0,74.4773,74.6227,74.4773,74.6227,14297.0
2021-01-28 14:10:00,82.12,82.12,81.94,81.98,10899.0,74.6227,74.6227,74.4592,74.4955,10899.0
2021-01-28 14:15:00,81.97,82.04,81.71,81.76,8900.0,74.4864,74.55,74.2502,74.2956,8900.0
2021-01-28 14:20:00,81.79,81.87,81.72,81.81,14695.0,74.3228,74.3955,74.2592,74.341,14695.0
2021-01-28 14:25:00,81.81,82.0,81.75,81.77,19131.0,74.341,74.5137,74.2865,74.3047,19131.0
2021-01-28 14:30:00,81.8,81.86,81.7,81.78,19279.0,74.3319,74.3865,74.2411,74.3138,19279.0
2021-01-28 14:35:00,81.79,81.9,81.69,81.83,17238.0,74.3228,74.4228,74.232,74.3592,17238.0
2021-01-28 14:40:00,81.88,81.89,81.7,81.78,6613.0,74.4046,74.4137,74.2411,74.3138,6613.0
2021-01-28 14:45:00,81.79,81.95,81.79,81.86,15624.0,74.3228,74.4682,74.3228,74.3865,15624.0
2021-01-28 14:50:00,81.84,81.86,81.69,81.69,14272.0,74.3683,74.3865,74.232,74.232,14272.0
2021-01-28 14:55:00,81.71,81.78,81.55,81.7,10508.0,74.2502,74.3138,74.1048,74.2411,10508.0
2021-01-28 15:00:00,81.66,81.78,81.63,81.71,12016.0,74.2047,74.3138,74.1775,74.2502,12016.0
2021-01-28 15:05:00,81.73,81.77,81.68,81.69,9390.0,74.2683,74.3047,74.2229,74.232,9390.0
2021-01-28 15:10:00,81.7,81.75,81.61,81.71,15613.0,74.2411,74.2865,74.1593,74.2502,15613.0
2021-01-28 15:15:00,81.73,81.74,81.5,81.57,17786.0,74.2683,74.2774,74.0593,74.1229,17786.0
2021-01-28 15:20:00,81.57,81.61,81.45,81.52,11622.0,74.1229,74.1593,74.0139,74.0775,11622.0
2021-01-28 15:25:00,81.55,81.57,81.44,81.48,12328.0,74.1048,74.1229,74.0048,74.0412,12328.0
2021-01-28 15:30:00,81.41,81.56,81.36,81.45,15148.0,73.9775,74.1138,73.9321,74.0139,15148.0
2021-01-28 15:35:00,81.45,81.58,81.42,81.5,36166.0,74.0139,74.132,73.9866,74.0593,36166.0
2021-01-28 15:40:00,81.46,81.48,81.29,81.32,44732.0,74.023,74.0412,73.8685,73.8958,44732.0
2021-01-28 15:45:00,81.32,81.55,81.28,81.46,65427.0,73.8958,74.1048,73.8594,74.023,65427.0
2021-01-28 15:50:00,81.46,81.56,81.34,81.54,59602.0,74.023,74.1138,73.9139,74.0957,59602.0
2021-01-28 15:55:00,81.51,81.54,81.08,81.09,137205.0,74.0684,74.0957,73.6777,73.6868,137205.0
2021-01-29 09:30:00,80.64,80.64,80.11,80.39,58071.0,73.2778,73.2778,72.7962,73.0507,58071.0
2021-01-29 09:35:00,80.31,80.4,80.09,80.22,50283.0,72.978,73.0598,72.7781,72.8962,50283.0
2021-01-29 09:40:00,80.22,80.6,80.16,80.49,15600.0,72.8962,73.2415,72.8417,73.1415,15600.0
2021-01-29 09:45:00,80.44,80.88,80.4,80.52,15974.0,73.0961,73.4959,73.0598,73.1688,15974.0
2021-01-29 09:50:00,80.34,80.67,80.25,80.61,12228.0,73.0052,73.3051,72.9234,73.2506,12228.0
2021-01-29 09:55:00,80.69,81.14,80.68,81.03,15285.0,73.3233,73.7322,73.3142,73.6322,15285.0
2021-01-29 10:00:00,81.12,81.3,81.07,81.29,14621.0,73.714,73.8776,73.6686,73.8685,14621.0
2021-01-29 10:05:00,81.3,81.4,81.04,81.36,13017.0,73.8776,73.9685,73.6413,73.9321,13017.0
2021-01-29 10:10:00,81.4,81.52,81.11,81.32,8655.0,73.9685,74.0775,73.7049,73.8958,8655.0
2021-01-29 10:15:00,81.31,81.41,81.21,81.32,9463.0,73.8867,73.9775,73.7958,73.8958,9463.0
2021-01-29 10:20:00,81.3,81.43,81.08,81.31,31793.0,73.8776,73.9957,73.6777,73.8867,31793.0
2021-01-29 10:25:00,81.34,81.34,81.11,81.19,12983.0,73.9139,73.9139,73.7049,73.7776,12983.0
2021-01-29 10:30:00,81.26,81.39,81.21,81.34,18397.0,73.8412,73.9594,73.7958,73.9139,18397.0
2021-01-29 10:35:00,81.32,81.39,81.23,81.37,45216.0,73.8958,73.9594,73.814,73.9412,45216.0
2021-01-29 10:40:00,81.31,81.41,81.24,81.33,21247.0,73.8867,73.9775,73.8231,73.9048,21247.0
2021-01-29 10:45:00,81.32,81.37,81.13,81.23,25020.0,73.8958,73.9412,73.7231,73.814,25020.0
2021-01-29 10:50:00,81.19,81.22,80.66,80.66,22535.0,73.7776,73.8049,73.296,73.296,22535.0
2021-01-29 10:55:00,80.7,80.95,80.66,80.76,29947.0,73.3324,73.5595,73.296,73.3869,29947.0
2021-01-29 11:00:00,80.76,80.86,80.51,80.51,15602.0,73.3869,73.4778,73.1597,73.1597,15602.0
2021-01-29 11:05:00,80.51,80.93,80.44,80.93,17638.0,73.1597,73.5414,73.0961,73.5414,17638.0
2021-01-29 11:10:00,80.87,80.91,80.74,80.8,15959.0,73.4868,73.5232,73.3687,73.4232,15959.0
2021-01-29 11:15:00,80.8,80.9,80.75,80.85,11898.0,73.4232,73.5141,73.3778,73.4687,11898.0
2021-01-29 11:20:00,80.87,80.92,80.77,80.89,14337.0,73.4868,73.5323,73.396,73.505,14337.0
2021-01-29 11:25:00,80.91,80.96,80.69,80.74,38166.0,73.5232,73.5686,73.3233,73.3687,38166.0
2021-01-29 11:30:00,80.7,80.81,80.39,80.42,28134.0,73.3324,73.4323,73.0507,73.0779,28134.0
2021-01-29 11:35:00,80.51,80.76,80.42,80.76,18303.0,73.1597,73.3869,73.0779,73.3869,18303.0
2021-01-29 11:40:00,80.74,80.9,80.69,80.8,8298.0,73.3687,73.5141,73.3233,73.4232,8298.0
2021-01-29 11:45:00,80.78,80.8,80.42,80.45,12034.0,73.4051,73.4232,73.0779,73.1052,12034.0
2021-01-29 11:50:00,80.46,80.46,80.22,80.28,10930.0,73.1143,73.1143,72.8962,72.9507,10930.0
2021-01-29 11:55:00,80.28,80.43,80.27,80.34,9795.0,72.9507,73.087,72.9416,73.0052,9795.0
2021-01-29 12:00:00,80.34,80.39,80.17,80.34,9111.0,73.0052,73.0507,72.8507,73.0052,9111.0
2021-01-29 12:05:00,80.34,80.34,80.12,80.21,10095.0,73.0052,73.0052,72.8053,72.8871,10095.0
2021-01-29 12:10:00,80.2,80.26,80.13,80.17,21440.0,72.878,72.9325,72.8144,72.8507,21440.0
2021-01-29 12:15:00,80.14,80.22,79.99,80.0,16585.0,72.8235,72.8962,72.6872,72.6963,16585.0
2021-01-29 12:20:00,80.01,80.03,79.82,79.83,17784.0,72.7054,72.7235,72.5327,72.5418,17784.0
2021-01-29 12:25:00,79.86,79.94,79.83,79.83,11093.0,72.5691,72.6417,72.5418,72.5418,11093.0
2021-01-29 12:30:00,79.83,79.91,79.72,79.73,13854.0,72.5418,72.6145,72.4418,72.4509,13854.0
2021-01-29 12:35:00,79.74,79.87,79.69,79.74,18241.0,72.46,72.5781,72.4146,72.46,18241.0
2021-01-29 12:40:00,79.75,79.96,79.74,79.78,13396.0,72.4691,72.6599,72.46,72.4964,13396.0
2021-01-29 12:45:00,79.83,79.87,79.51,79.52,16225.0,72.5418,72.5781,72.251,72.2601,16225.0
2021-01-29 12:50:00,79.56,79.97,79.52,79.97,16568.0,72.2964,72.669,72.2601,72.669,16568.0
2021-01-29 12:55:00,79.92,79.92,79.5,79.53,11888.0,72.6236,72.6236,72.2419,72.2692,11888.0
2021-01-29 13:00:00,79.46,79.68,79.36,79.53,17736.0,72.2056,72.4055,72.1147,72.2692,17736.0
2021-01-29 13:05:00,79.42,79.46,79.28,79.36,14078.0,72.1692,72.2056,72.042,72.1147,14078.0
2021-01-29 13:10:00,79.33,79.34,79.13,79.2,10508.0,72.0874,72.0965,71.9057,71.9693,10508.0
2021-01-29 13:15:00,79.17,79.18,78.95,78.98,20869.0,71.942,71.9511,71.7421,71.7694,20869.0
2021-01-29 13:20:00,79.0,79.3,79.0,79.14,14584.0,71.7876,72.0602,71.7876,71.9148,14584.0
2021-01-29 13:25:00,79.15,79.49,79.13,79.44,16237.0,71.9239,72.2328,71.9057,72.1874,16237.0
2021-01-29 13:30:00,79.43,79.52,79.29,79.51,29536.0,72.1783,72.2601,72.0511,72.251,29536.0
2021-01-29 13:35:00,79.48,79.62,79.39,79.5,17098.0,72.2237,72.351,72.142,72.2419,17098.0
2021-01-29 13:40:00,79.52,79.75,79.45,79.66,32309.0,72.2601,72.4691,72.1965,72.3873,32309.0
2021-01-29 13:45:00,79.66,79.71,79.45,79.63,58495.0,72.3873,72.4327,72.1965,72.36,58495.0
2021-01-29 13:50:00,79.57,79.63,79.29,79.31,26370.0,72.3055,72.36,72.0511,72.0693,26370.0
2021-01-29 13:55:00,79.31,79.34,79.09,79.12,16414.0,72.0693,72.0965,71.8693,71.8966,16414.0
2021-01-29 14:00:00,79.09,79.57,79.07,79.48,17645.0,71.8693,72.3055,71.8512,72.2237,17645.0
2021-01-29 14:05:00,79.48,79.62,79.41,79.61,16521.0,72.2237,72.351,72.1601,72.3419,16521.0
2021-01-29 14:10:00,79.61,79.68,79.52,79.61,10980.0,72.3419,72.4055,72.2601,72.3419,10980.0
2021-01-29 14:15:00,79.6,79.65,79.49,79.56,8335.0,72.3328,72.3782,72.2328,72.2964,8335.0
2021-01-29 14:20:00,79.57,79.67,79.4,79.53,13771.0,72.3055,72.3964,72.151,72.2692,13771.0
2021-01-29 14:25:00,79.53,79.53,79.3,79.36,12359.0,72.2692,72.2692,72.0602,72.1147,12359.0
2021-01-29 14:30:00,79.34,79.37,79.06,79.14,12299.0,72.0965,72.1238,71.8421,71.9148,12299.0
2021-01-29 14:35:00,79.1,79.23,79.04,79.12,13048.0,71.8784,71.9966,71.8239,71.8966,13048.0
2021-01-29 14:40:00,79.11,79.29,79.05,79.13,18989.0,71.8875,72.0511,71.833,71.9057,18989.0
2021-01-29 14:45:00,79.14,79.2,79.02,79.11,23375.0,71.9148,71.9693,71.8057,71.8875,23375.0
2021-01-29 14:50:00,79.1,79.22,79.05,79.11,14895.0,71.8784,71.9875,71.833,71.8875,14895.0
2021-01-29 14:55:00,79.05,79.22,79.01,79.06,17169.0,71.833,71.9875,71.7967,71.8421,17169.0
2021-01-29 15:00:00,79.06,79.47,79.06,79.36,19781.0,71.8421,72.2147,71.8421,72.1147,19781.0
2021-01-29 15:05:00,79.32,79.47,79.22,79.44,19791.0,72.0784,72.2147,71.9875,72.1874,19791.0
2021-01-29 15:10:00,79.48,79.58,79.41,79.51,20403.0,72.2237,72.3146,72.1601,72.251,20403.0
2021-01-29 15:15:00,79.54,79.56,79.42,79.53,21371.0,72.2783,72.2964,72.1692,72.2692,21371.0
2021-01-29 15:20:00,79.53,79.72,79.52,79.64,13965.0,72.2692,72.4418,72.2601,72.3691,13965.0
2021-01-29 15:25:00,79.64,79.73,79.52,79.56,21363.0,72.3691,72.4509,72.2601,72.2964,21363.0
2021-01-29 15:30:00,79.54,79.71,79.52,79.62,28340.0,72.2783,72.4327,72.2601,72.351,28340.0
2021-01-29 15:35:00,79.6,79.61,79.25,79.36,39460.0,72.3328,72.3419,72.0147,72.1147,39460.0
2021-01-29 15:40:00,79.37,79.43,79.28,79.34,47638.0,72.1238,72.1783,72.042,72.0965,47638.0
2021-01-29 15:45:00,79.34,79.37,79.25,79.32,52843.0,72.0965,72.1238,72.0147,72.0784,52843.0
2021-01-29 15:50:00,79.32,79.65,79.3,79.53,48967.0,72.0784,72.3782,72.0602,72.2692,48967.0
2021-01-29 15:55:00,79.55,79.92,79.29,79.34,231646.0,72.2874,72.6236,72.0511,72.0965,231646.0
2021-02-01 09:30:00,80.3,80.49,79.9,79.98,77210.0,72.9689,73.1415,72.6054,72.6781,77210.0
2021-02-01 09:35:00,79.99,80.17,79.58,79.6,14158.0,72.6872,72.8507,72.3146,72.3328,14158.0
2021-02-01 09:40:00,79.6,80.03,79.6,79.99,11018.0,72.3328,72.7235,72.3328,72.6872,11018.0
2021-02-01 09:45:00,79.85,79.93,79.56,79.84,22583.0,72.56,72.6327,72.2964,72.5509,22583.0
2021-02-01 09:50:00,79.79,79.89,79.28,79.3,17623.0,72.5054,72.5963,72.042,72.0602,17623.0
2021-02-01 09:55:00,79.29,80.12,79.29,79.94,33815.0,72.0511,72.8053,72.0511,72.6417,33815.0
2021-02-01 10:00:00,79.81,79.81,79.41,79.65,15230.0,72.5236,72.5236,72.1601,72.3782,15230.0
2021-02-01 10:05:00,79.65,79.88,79.65,79.72,21205.0,72.3782,72.5872,72.3782,72.4418,21205.0
2021-02-01 10:10:00,79.73,79.98,79.65,79.83,20442.0,72.4509,72.6781,72.3782,72.5418,20442.0
2021-02-01 10:15:00,79.83,79.93,79.74,79.9,12947.0,72.5418,72.6327,72.46,72.6054,12947.0
2021-02-01 10:20:00,79.89,79.94,79.78,79.86,22740.0,72.5963,72.6417,72.4964,72.5691,22740.0
2021-02-01 10:25:00,79.88,79.91,79.63,79.63,21607.0,72.5872,72.6145,72.36,72.36,21607.0
2021-02-01 10:30:00,79.66,79.97,79.66,79.97,25656.0,72.3873,72.669,72.3873,72.669,25656.0
2021-02-01 10:35:00,79.95,79.95,79.76,79.81,40702.0,72.6508,72.6508,72.4782,72.5236,40702.0
2021-02-01 10:40:00,79.8,79.85,79.62,79.81,10819.0,72.5145,72.56,72.351,72.5236,10819.0
2021-02-01 10:45:00,79.8,79.93,79.78,79.88,31388.0,72.5145,72.6327,72.4964,72.5872,31388.0
2021-02-01 10:50:00,79.88,79.89,79.56,79.58,23319.0,72.5872,72.5963,72.2964,72.3146,23319.0
2021-02-01 10:55:00,79.56,79.56,79.35,79.52,54473.0,72.2964,72.2964,72.1056,72.2601,54473.0
2021-02-01 11:00:00,79.5,79.55,79.42,79.46,30042.0,72.2419,72.2874,72.1692,72.2056,30042.0
2021-02-01 11:05:00,79.48,79.72,79.48,79.57,14491.0,72.2237,72.4418,72.2237,72.3055,14491.0
2021-02-01 11:10:00,79.52,79.73,79.49,79.69,18127.0,72.2601,72.4509,72.2328,72.4146,18127.0
2021-02-01 11:15:00,79.65,79.78,79.58,79.76,20711.0,72.3782,72.4964,72.3146,72.4782,20711.0
2021-02-01 11:20:00,79.78,79.95,79.75,79.8,24227.0,72.4964,72.6508,72.4691,72.5145,24227.0
2021-02-01 11:25:00,79.81,79.95,79.81,79.86,10653.0,72.5236,72.6508,72.5236,72.5691,10653.0
2021-02-01 11:30:00,79.87,79.98,79.85,79.95,37547.0,72.5781,72.6781,72.56,72.6508,37547.0
2021-02-01 11:35:00,79.95,79.98,79.8,79.98,39681.0,72.6508,72.6781,72.5145,72.6781,39681.0
2021-02-01 11:40:00,79.99,80.27,79.97,80.15,34254.0,72.6872,72.9416,72.669,72.8326,34254.0
2021-02-01 11:45:00,80.16,80.27,80.13,80.19,12897.0,72.8417,72.9416,72.8144,72.8689,12897.0
2021-02-01 11:50:00,80.17,80.25,80.1,80.24,12038.0,72.8507,72.9234,72.7871,72.9144,12038.0
2021-02-01 11:55:00,80.23,80.29,80.12,80.13,22875.0,72.9053,72.9598,72.8053,72.8144,22875.0
2021-02-01 12:00:00,80.16,80.44,80.16,80.41,32394.0,72.8417,73.0961,72.8417,73.0688,32394.0
2021-02-01 12:05:00,80.39,80.42,80.19,80.19,15966.0,73.0507,73.0779,72.8689,72.8689,15966.0
2021-02-01 12:10:00,80.19,80.34,80.16,80.32,65894.0,72.8689,73.0052,72.8417,72.9871,65894.0
2021-02-01 12:15:00,80.32,80.41,80.29,80.29,43333.0,72.9871,73.0688,72.9598,72.9598,43333.0
2021-02-01 12:20:00,80.3,80.3,80.04,80.06,12055.0,72.9689,72.9689,72.7326,72.7508,12055.0
2021-02-01 12:25:00,80.08,80.16,79.91,80.16,33536.0,72.769,72.8417,72.6145,72.8417,33536.0
2021-02-01 12:30:00,80.17,80.2,80.01,80.06,30020.0,72.8507,72.878,72.7054,72.7508,30020.0
2021-02-01 12:35:00,80.04,80.05,79.91,80.04,10441.0,72.7326,72.7417,72.6145,72.7326,10441.0
2021-02-01 12:40:00,80.01,80.15,80.0,80.09,17994.0,72.7054,72.8326,72.6963,72.7781,17994.0
2021-02-01 12:45:00,80.11,80.23,80.05,80.2,19960.0,72.7962,72.9053,72.7417,72.878,19960.0
2021-02-01 12:50:00,80.21,80.27,80.05,80.06,7741.0,72.8871,72.9416,72.7417,72.7508,7741.0
2021-02-01 12:55:00,80.07,80.18,80.07,80.15,18369.0,72.7599,72.8598,72.7599,72.8326,18369.0
2021-02-01 13:00:00,80.15,80.24,80.12,80.24,8452.0,72.8326,72.9144,72.8053,72.9144,8452.0
2021-02-01 13:05:00,80.25,80.26,80.11,80.17,10769.0,72.9234,72.9325,72.7962,72.8507,10769.0
2021-02-01 13:10:00,80.17,80.28,80.17,80.23,6319.0,72.8507,72.9507,72.8507,72.9053,6319.0
2021-02-01 13:15:00,80.22,80.25,80.08,80.09,11267.0,72.8962,72.9234,72.769,72.7781,11267.0
2021-02-01 13:20:00,80.09,80.2,80.09,80.12,16175.0,72.7781,72.878,72.7781,72.8053,16175.0
2021-02-01 13:25:00,80.11,80.3,80.11,80.26,7563.0,72.7962,72.9689,72.7962,72.9325,7563.0
2021-02-01 13:30:00,80.26,80.32,80.25,80.26,11630.0,72.9325,72.9871,72.9234,72.9325,11630.0
2021-02-01 13:35:00,80.25,80.31,80.16,80.21,6485.0,72.9234,72.978,72.8417,72.8871,6485.0
2021-02-01 13:40:00,80.19,80.24,79.96,80.0,25200.0,72.8689,72.9144,72.6599,72.6963,25200.0
2021-02-01 13:45:00,80.0,80.11,79.98,80.09,10960.0,72.6963,72.7962,72.6781,72.7781,10960.0
2021-02-01 13:50:00,80.11,80.15,80.09,80.13,7155.0,72.7962,72.8326,72.7781,72.8144,7155.0
2021-02-01 13:55:00,80.14,80.16,80.12,80.14,23246.0,72.8235,72.8417,72.8053,72.8235,23246.0
2021-02-01 14:00:00,80.12,80.16,80.07,80.09,13096.0,72.8053,72.8417,72.7599,72.7781,13096.0
2021-02-01 14:05:00,80.08,80.11,79.99,80.11,6986.0,72.769,72.7962,72.6872,72.7962,6986.0
2021-02-01 14:10:00,80.12,80.16,80.09,80.15,19698.0,72.8053,72.8417,72.7781,72.8326,19698.0
2021-02-01 14:15:00,80.2,80.26,80.13,80.23,21822.0,72.878,72.9325,72.8144,72.9053,21822.0
2021-02-01 14:20:00,80.19,80.37,80.18,80.37,11265.0,72.8689,73.0325,72.8598,73.0325,11265.0
2021-02-01 14:25:00,80.36,80.47,80.36,80.44,8485.0,73.0234,73.1234,73.0234,73.0961,8485.0
2021-02-01 14:30:00,80.45,80.53,80.42,80.48,15896.0,73.1052,73.1779,73.0779,73.1324,15896.0
2021-02-01 14:35:00,80.48,80.58,80.48,80.54,10496.0,73.1324,73.2233,73.1324,73.187,10496.0
2021-02-01 14:40:00,80.57,80.62,80.4,80.43,14711.0,73.2142,73.2597,73.0598,73.087,14711.0
2021-02-01 14:45:00,80.44,80.49,80.39,80.43,10252.0,73.0961,73.1415,73.0507,73.087,10252.0
2021-02-01 14:50:00,80.44,80.47,80.41,80.42,11823.0,73.0961,73.1234,73.0688,73.0779,11823.0
2021-02-01 14:55:00,80.44,80.48,80.34,80.37,10304.0,73.0961,73.1324,73.0052,73.0325,10304.0
2021-02-01 15:00:00,80.38,80.56,80.36,80.52,23359.0,73.0416,73.2051,73.0234,73.1688,23359.0
2021-02-01 15:05:00,80.5,80.67,80.42,80.6,12290.0,73.1506,73.3051,73.0779,73.2415,12290.0
2021-02-01 15:10:00,80.62,80.64,80.5,80.61,21796.0,73.2597,73.2778,73.1506,73.2506,21796.0
2021-02-01 15:15:00,80.63,80.67,80.55,80.55,47252.0,73.2688,73.3051,73.1961,73.1961,47252.0
2021-02-01 15:20:00,80.55,80.63,80.49,80.53,24878.0,73.1961,73.2688,73.1415,73.1779,24878.0
2021-02-01 15:25:00,80.53,80.73,80.53,80.7,34586.0,73.1779,73.3596,73.1779,73.3324,34586.0
2021-02-01 15:30:00,80.7,80.84,80.62,80.82,79903.0,73.3324,73.4596,73.2597,73.4414,79903.0
2021-02-01 15:35:00,80.84,80.89,80.79,80.79,61487.0,73.4596,73.505,73.4141,73.4141,61487.0
2021-02-01 15:40:00,80.82,80.98,80.74,80.98,85132.0,73.4414,73.5868,73.3687,73.5868,85132.0
2021-02-01 15:45:00,80.98,81.08,80.87,81.08,106181.0,73.5868,73.6777,73.4868,73.6777,106181.0
2021-02-01 15:50:00,81.03,81.29,80.98,81.27,137814.0,73.6322,73.8685,73.5868,73.8503,137814.0
2021-02-01 15:55:00,81.26,81.48,80.91,80.95,390278.0,73.8412,74.0412,73.5232,73.5595,390278.0
2021-02-02 09:30:00,83.37,84.75,83.1,84.75,147362.0,75.7586,77.0126,75.5133,77.0126,147362.0
2021-02-02 09:35:00,84.7,84.81,83.31,83.63,101621.0,76.9672,77.0671,75.7041,75.9949,101621.0
2021-02-02 09:40:00,83.58,84.41,83.42,84.17,65931.0,75.9494,76.7037,75.804,76.4856,65931.0
2021-02-02 09:45:00,84.17,84.44,83.83,84.09,86183.0,76.4856,76.7309,76.1766,76.4129,86183.0
2021-02-02 09:50:00,84.03,84.3,83.79,84.1,36684.0,76.3583,76.6037,76.1403,76.422,36684.0
2021-02-02 09:55:00,84.07,84.37,83.84,84.23,57314.0,76.3947,76.6673,76.1857,76.5401,57314.0
2021-02-02 10:00:00,84.27,84.6,84.19,84.2,45784.0,76.5764,76.8763,76.5037,76.5128,45784.0
2021-02-02 10:05:00,84.2,84.21,83.54,83.63,37363.0,76.5128,76.5219,75.9131,75.9949,37363.0
2021-02-02 10:10:00,83.65,84.08,83.58,83.97,23524.0,76.013,76.4038,75.9494,76.3038,23524.0
2021-02-02 10:15:00,83.97,84.12,83.74,84.12,74570.0,76.3038,76.4401,76.0948,76.4401,74570.0
2021-02-02 10:20:00,84.12,84.34,83.97,84.01,57608.0,76.4401,76.64,76.3038,76.3402,57608.0
2021-02-02 10:25:00,84.0,84.1,83.55,83.55,41093.0,76.3311,76.422,75.9222,75.9222,41093.0
2021-02-02 10:30:00,83.67,83.69,83.42,83.69,25828.0,76.0312,76.0494,75.804,76.0494,25828.0
2021-02-02 10:35:00,83.66,83.74,83.51,83.59,26034.0,76.0221,76.0948,75.8858,75.9585,26034.0
2021-02-02 10:40:00,83.58,83.6,83.45,83.55,51330.0,75.9494,75.9676,75.8313,75.9222,51330.0
2021-02-02 10:45:00,83.56,83.66,83.34,83.37,26028.0,75.9313,76.0221,75.7313,75.7586,26028.0
2021-02-02 10:50:00,83.33,83.35,83.15,83.25,21142.0,75.7223,75.7404,75.5587,75.6496,21142.0
2021-02-02 10:55:00,83.22,83.49,83.22,83.45,19522.0,75.6223,75.8676,75.6223,75.8313,19522.0
2021-02-02 11:00:00,83.41,83.59,83.39,83.48,19694.0,75.7949,75.9585,75.7768,75.8586,19694.0
2021-02-02 11:05:00,83.48,83.52,83.28,83.28,30987.0,75.8586,75.8949,75.6768,75.6768,30987.0
2021-02-02 11:10:00,83.28,83.47,83.26,83.42,20842.0,75.6768,75.8495,75.6586,75.804,20842.0
2021-02-02 11:15:00,83.43,83.64,83.38,83.64,14017.0,75.8131,76.0039,75.7677,76.0039,14017.0
2021-02-02 11:20:00,83.64,83.65,83.43,83.43,22737.0,76.0039,76.013,75.8131,75.8131,22737.0
2021-02-02 11:25:00,83.43,83.46,83.03,83.29,31969.0,75.8131,75.8404,75.4496,75.6859,31969.0
2021-02-02 11:30:00,83.3,83.5,83.1,83.49,17956.0,75.695,75.8767,75.5133,75.8676,17956.0
2021-02-02 11:35:00,83.52,83.53,83.13,83.16,39965.0,75.8949,75.904,75.5405,75.5678,39965.0
2021-02-02 11:40:00,83.18,83.24,83.0,83.02,38540.0,75.5859,75.6405,75.4224,75.4406,38540.0
2021-02-02 11:45:00,83.0,83.2,83.0,83.14,32162.0,75.4224,75.6041,75.4224,75.5496,32162.0
2021-02-02 11:50:00,83.19,83.58,83.12,83.4,32286.0,75.595,75.9494,75.5314,75.7859,32286.0
2021-02-02 11:55:00,83.38,83.72,83.37,83.45,14845.0,75.7677,76.0766,75.7586,75.8313,14845.0
2021-02-02 12:00:00,83.45,83.51,83.37,83.44,18169.0,75.8313,75.8858,75.7586,75.8222,18169.0
2021-02-02 12:05:00,83.44,83.5,83.19,83.2,17889.0,75.8222,75.8767,75.595,75.6041,17889.0
2021-02-02 12:10:00,83.18,83.33,83.18,83.28,20302.0,75.5859,75.7223,75.5859,75.6768,20302.0
2021-02-02 12:15:00,83.3,83.43,83.16,83.2,24097.0,75.695,75.8131,75.5678,75.6041,24097.0
2021-02-02 12:20:00,83.2,83.34,83.09,83.13,19186.0,75.6041,75.7313,75.5042,75.5405,19186.0
2021-02-02 12:25:00,83.12,83.17,83.0,83.01,48009.0,75.5314,75.5769,75.4224,75.4315,48009.0
2021-02-02 12:30:00,83.01,83.39,83.01,83.39,32844.0,75.4315,75.7768,75.4315,75.7768,32844.0
2021-02-02 12:35:00,83.39,83.54,83.25,83.39,25335.0,75.7768,75.9131,75.6496,75.7768,25335.0
2021-02-02 12:40:00,83.39,83.42,83.09,83.17,28998.0,75.7768,75.804,75.5042,75.5769,28998.0
2021-02-02 12:45:00,83.19,83.33,83.17,83.33,16186.0,75.595,75.7223,75.5769,75.7223,16186.0
2021-02-02 12:50:00,83.31,83.44,83.3,83.41,21299.0,75.7041,75.8222,75.695,75.7949,21299.0
2021-02-02 12:55:00,83.4,83.47,83.36,83.42,26229.0,75.7859,75.8495,75.7495,75.804,26229.0
2021-02-02 13:00:00,83.43,83.5,83.4,83.43,29984.0,75.8131,75.8767,75.7859,75.8131,29984.0
2021-02-02 13:05:00,83.44,83.52,83.43,83.5,28609.0,75.8222,75.8949,75.8131,75.8767,28609.0
2021-02-02 13:10:00,83.52,83.61,83.5,83.55,17321.0,75.8949,75.9767,75.8767,75.9222,17321.0
2021-02-02 13:15:00,83.55,83.58,83.47,83.54,9607.0,75.9222,75.9494,75.8495,75.9131,9607.0
2021-02-02 13:20:00,83.53,83.61,83.42,83.58,14129.0,75.904,75.9767,75.804,75.9494,14129.0
2021-02-02 13:25:00,83.56,83.65,83.35,83.37,15011.0,75.9313,76.013,75.7404,75.7586,15011.0
2021-02-02 13:30:00,83.37,83.51,83.31,83.5,22547.0,75.7586,75.8858,75.7041,75.8767,22547.0
2021-02-02 13:35:00,83.48,83.51,83.43,83.48,14018.0,75.8586,75.8858,75.8131,75.8586,14018.0
2021-02-02 13:40:00,83.48,83.56,83.24,83.32,23201.0,75.8586,75.9313,75.6405,75.7132,23201.0
2021-02-02 13:45:00,83.32,83.5,83.32,83.42,14493.0,75.7132,75.8767,75.7132,75.804,14493.0
2021-02-02 13:50:00,83.43,83.44,83.33,83.38,27058.0,75.8131,75.8222,75.7223,75.7677,27058.0
2021-02-02 13:55:00,83.38,83.47,83.32,83.34,14850.0,75.7677,75.8495,75.7132,75.7313,14850.0
2021-02-02 14:00:00,83.33,83.38,83.2,83.2,16783.0,75.7223,75.7677,75.6041,75.6041,16783.0
2021-02-02 14:05:00,83.22,83.24,83.15,83.15,14712.0,75.6223,75.6405,75.5587,75.5587,14712.0
2021-02-02 14:10:00,83.16,83.32,83.15,83.26,19216.0,75.5678,75.7132,75.5587,75.6586,19216.0
2021-02-02 14:15:00,83.23,83.29,83.17,83.27,20808.0,75.6314,75.6859,75.5769,75.6677,20808.0
2021-02-02 14:20:00,83.3,83.39,83.27,83.33,25111.0,75.695,75.7768,75.6677,75.7223,25111.0
2021-02-02 14:25:00,83.32,83.36,83.24,83.33,47034.0,75.7132,75.7495,75.6405,75.7223,47034.0
2021-02-02 14:30:00,83.34,83.43,83.29,83.43,40862.0,75.7313,75.8131,75.6859,75.8131,40862.0
2021-02-02 14:35:00,83.42,83.49,83.42,83.47,22920.0,75.804,75.8676,75.804,75.8495,22920.0
2021-02-02 14:40:00,83.44,83.56,83.44,83.47,22923.0,75.8222,75.9313,75.8222,75.8495,22923.0
2021-02-02 14:45:00,83.47,83.62,83.44,83.6,28906.0,75.8495,75.9858,75.8222,75.9676,28906.0
2021-02-02 14:50:00,83.61,83.61,83.51,83.56,27864.0,75.9767,75.9767,75.8858,75.9313,27864.0
2021-02-02 14:55:00,83.58,83.68,83.55,83.64,24379.0,75.9494,76.0403,75.9222,76.0039,24379.0
2021-02-02 15:00:00,83.64,83.65,83.47,83.5,30848.0,76.0039,76.013,75.8495,75.8767,30848.0
2021-02-02 15:05:00,83.5,83.68,83.46,83.67,22780.0,75.8767,76.0403,75.8404,76.0312,22780.0
2021-02-02 15:10:00,83.67,83.72,83.58,83.62,20883.0,76.0312,76.0766,75.9494,75.9858,20883.0
2021-02-02 15:15:00,83.62,83.87,83.6,83.86,24439.0,75.9858,76.213,75.9676,76.2039,24439.0
2021-02-02 15:20:00,83.87,84.0,83.72,83.8,38664.0,76.213,76.3311,76.0766,76.1493,38664.0
2021-02-02 15:25:00,83.8,83.94,83.8,83.92,49715.0,76.1493,76.2766,76.1493,76.2584,49715.0
2021-02-02 15:30:00,83.91,84.0,83.86,83.93,74929.0,76.2493,76.3311,76.2039,76.2675,74929.0
2021-02-02 15:35:00,83.92,83.97,83.81,83.9,46156.0,76.2584,76.3038,76.1584,76.2402,46156.0
2021-02-02 15:40:00,83.9,83.91,83.81,83.82,56262.0,76.2402,76.2493,76.1584,76.1675,56262.0
2021-02-02 15:45:00,83.83,83.88,83.73,83.8,48249.0,76.1766,76.222,76.0857,76.1493,48249.0
2021-02-02 15:50:00,83.77,83.89,83.7,83.72,127962.0,76.1221,76.2311,76.0585,76.0766,127962.0
2021-02-02 15:55:00,83.72,83.94,83.72,83.78,208144.0,76.0766,76.2766,76.0766,76.1312,208144.0
2021-02-03 09:30:00,83.6,83.68,83.19,83.42,66410.0,75.9676,76.0403,75.595,75.804,66410.0
2021-02-03 09:35:00,83.4,83.4,82.8,82.94,11616.0,75.7859,75.7859,75.2406,75.3679,11616.0
2021-02-03 09:40:00,83.0,83.21,82.84,83.05,20450.0,75.4224,75.6132,75.277,75.4678,20450.0
2021-02-03 09:45:00,83.11,83.5,82.98,83.45,15690.0,75.5223,75.8767,75.4042,75.8313,15690.0
2021-02-03 09:50:00,83.41,83.44,83.18,83.26,42496.0,75.7949,75.8222,75.5859,75.6586,42496.0
2021-02-03 09:55:00,83.23,83.43,83.11,83.14,96722.0,75.6314,75.8131,75.5223,75.5496,96722.0
2021-02-03 10:00:00,83.14,83.16,82.86,82.92,37055.0,75.5496,75.5678,75.2952,75.3497,37055.0
2021-02-03 10:05:00,82.92,82.99,82.6,82.66,18194.0,75.3497,75.4133,75.0589,75.1134,18194.0
2021-02-03 10:10:00,82.72,82.72,82.34,82.43,63847.0,75.1679,75.1679,74.8226,74.9044,63847.0
2021-02-03 10:15:00,82.49,82.65,82.41,82.53,33475.0,74.9589,75.1043,74.8862,74.9953,33475.0
2021-02-03 10:20:00,82.54,82.66,82.51,82.6,52938.0,75.0044,75.1134,74.9771,75.0589,52938.0
2021-02-03 10:25:00,82.59,82.83,82.56,82.56,36888.0,75.0498,75.2679,75.0226,75.0226,36888.0
2021-02-03 10:30:00,82.55,82.65,82.52,82.57,11372.0,75.0135,75.1043,74.9862,75.0316,11372.0
2021-02-03 10:35:00,82.56,82.6,82.17,82.24,16475.0,75.0226,75.0589,74.6682,74.7318,16475.0
2021-02-03 10:40:00,82.18,82.24,82.06,82.09,20423.0,74.6772,74.7318,74.5682,74.5955,20423.0
2021-02-03 10:45:00,82.18,82.58,82.14,82.58,24815.0,74.6772,75.0407,74.6409,75.0407,24815.0
2021-02-03 10:50:00,82.56,82.67,82.48,82.54,28593.0,75.0226,75.1225,74.9499,75.0044,28593.0
2021-02-03 10:55:00,82.57,82.64,82.44,82.55,22512.0,75.0316,75.0952,74.9135,75.0135,22512.0
2021-02-03 11:00:00,82.57,82.64,82.52,82.53,15622.0,75.0316,75.0952,74.9862,74.9953,15622.0
2021-02-03 11:05:00,82.53,82.61,82.36,82.57,33643.0,74.9953,75.068,74.8408,75.0316,33643.0
2021-02-03 11:10:00,82.6,82.62,82.51,82.51,15696.0,75.0589,75.0771,74.9771,74.9771,15696.0
2021-02-03 11:15:00,82.51,82.55,82.38,82.39,26953.0,74.9771,75.0135,74.859,74.8681,26953.0
2021-02-03 11:20:00,82.36,82.63,82.36,82.63,17412.0,74.8408,75.0862,74.8408,75.0862,17412.0
2021-02-03 11:25:00,82.59,82.66,82.53,82.59,17624.0,75.0498,75.1134,74.9953,75.0498,17624.0
2021-02-03 11:30:00,82.63,82.64,82.4,82.54,15628.0,75.0862,75.0952,74.8772,75.0044,15628.0
2021-02-03 11:35:00,82.57,82.64,82.53,82.61,8838.0,75.0316,75.0952,74.9953,75.068,8838.0
2021-02-03 11:40:00,82.61,82.65,82.59,82.61,11015.0,75.068,75.1043,75.0498,75.068,11015.0
2021-02-03 11:45:00,82.62,82.86,82.6,82.72,33745.0,75.0771,75.2952,75.0589,75.1679,33745.0
2021-02-03 11:50:00,82.7,82.72,82.61,82.65,11515.0,75.1498,75.1679,75.068,75.1043,11515.0
2021-02-03 11:55:00,82.66,82.66,82.55,82.56,6001.0,75.1134,75.1134,75.0135,75.0226,6001.0
2021-02-03 12:00:00,82.58,82.6,82.48,82.6,9457.0,75.0407,75.0589,74.9499,75.0589,9457.0
2021-02-03 12:05:00,82.61,82.65,82.51,82.52,16387.0,75.068,75.1043,74.9771,74.9862,16387.0
2021-02-03 12:10:00,82.55,82.61,82.46,82.49,13267.0,75.0135,75.068,74.9317,74.9589,13267.0
2021-02-03 12:15:00,82.46,82.48,82.4,82.42,6406.0,74.9317,74.9499,74.8772,74.8953,6406.0
2021-02-03 12:20:00,82.42,82.48,82.38,82.47,16392.0,74.8953,74.9499,74.859,74.9408,16392.0
2021-02-03 12:25:00,82.45,82.55,82.45,82.55,10137.0,74.9226,75.0135,74.9226,75.0135,10137.0
2021-02-03 12:30:00,82.51,82.54,82.34,82.35,18159.0,74.9771,75.0044,74.8226,74.8317,18159.0
2021-02-03 12:35:00,82.32,82.37,82.21,82.36,10922.0,74.8045,74.8499,74.7045,74.8408,10922.0
2021-02-03 12:40:00,82.37,82.46,82.36,82.46,5687.0,74.8499,74.9317,74.8408,74.9317,5687.0
2021-02-03 12:45:00,82.45,82.55,82.44,82.55,9276.0,74.9226,75.0135,74.9135,75.0135,9276.0
2021-02-03 12:50:00,82.57,82.62,82.54,82.57,12350.0,75.0316,75.0771,75.0044,75.0316,12350.0
2021-02-03 12:55:00,82.59,82.63,82.56,82.61,12066.0,75.0498,75.0862,75.0226,75.068,12066.0
2021-02-03 13:00:00,82.6,82.62,82.52,82.58,10899.0,75.0589,75.0771,74.9862,75.0407,10899.0
2021-02-03 13:05:00,82.58,82.62,82.52,82.56,9588.0,75.0407,75.0771,74.9862,75.0226,9588.0
2021-02-03 13:10:00,82.54,82.66,82.53,82.65,6558.0,75.0044,75.1134,74.9953,75.1043,6558.0
2021-02-03 13:15:00,82.69,82.77,82.68,82.76,8224.0,75.1407,75.2134,75.1316,75.2043,8224.0
2021-02-03 13:20:00,82.77,82.88,82.75,82.88,9934.0,75.2134,75.3133,75.1952,75.3133,9934.0
2021-02-03 13:25:00,82.88,82.93,82.85,82.93,6672.0,75.3133,75.3588,75.2861,75.3588,6672.0
2021-02-03 13:30:00,82.9,82.9,82.81,82.86,12524.0,75.3315,75.3315,75.2497,75.2952,12524.0
2021-02-03 13:35:00,82.85,82.93,82.8,82.9,12002.0,75.2861,75.3588,75.2406,75.3315,12002.0
2021-02-03 13:40:00,82.89,82.98,82.87,82.95,6893.0,75.3224,75.4042,75.3042,75.3769,6893.0
2021-02-03 13:45:00,82.96,82.99,82.92,82.99,8245.0,75.386,75.4133,75.3497,75.4133,8245.0
2021-02-03 13:50:00,82.98,83.06,82.97,83.04,29692.0,75.4042,75.4769,75.3951,75.4587,29692.0
2021-02-03 13:55:00,83.05,83.1,82.97,83.07,8990.0,75.4678,75.5133,75.3951,75.486,8990.0
2021-02-03 14:00:00,83.09,83.14,83.05,83.06,9550.0,75.5042,75.5496,75.4678,75.4769,9550.0
2021-02-03 14:05:00,83.08,83.14,83.05,83.13,4729.0,75.4951,75.5496,75.4678,75.5405,4729.0
2021-02-03 14:10:00,83.13,83.21,83.12,83.18,10372.0,75.5405,75.6132,75.5314,75.5859,10372.0
2021-02-03 14:15:00,83.19,83.2,83.09,83.14,7319.0,75.595,75.6041,75.5042,75.5496,7319.0
2021-02-03 14:20:00,83.13,83.14,83.08,83.13,9212.0,75.5405,75.5496,75.4951,75.5405,9212.0
2021-02-03 14:25:00,83.12,83.16,83.1,83.12,9811.0,75.5314,75.5678,75.5133,75.5314,9811.0
2021-02-03 14:30:00,83.14,83.17,83.11,83.15,8674.0,75.5496,75.5769,75.5223,75.5587,8674.0
2021-02-03 14:35:00,83.14,83.34,83.13,83.27,22787.0,75.5496,75.7313,75.5405,75.6677,22787.0
2021-02-03 14:40:00,83.28,83.34,83.24,83.26,10890.0,75.6768,75.7313,75.6405,75.6586,10890.0
2021-02-03 14:45:00,83.26,83.3,83.23,83.26,9912.0,75.6586,75.695,75.6314,75.6586,9912.0
2021-02-03 14:50:00,83.27,83.28,83.17,83.22,11358.0,75.6677,75.6768,75.5769,75.6223,11358.0
2021-02-03 14:55:00,83.23,83.27,83.17,83.21,13121.0,75.6314,75.6677,75.5769,75.6132,13121.0
2021-02-03 15:00:00,83.19,83.27,83.11,83.12,20462.0,75.595,75.6677,75.5223,75.5314,20462.0
2021-02-03 15:05:00,83.13,83.2,83.12,83.19,12684.0,75.5405,75.6041,75.5314,75.595,12684.0
2021-02-03 15:10:00,83.17,83.18,83.06,83.18,16349.0,75.5769,75.5859,75.4769,75.5859,16349.0
2021-02-03 15:15:00,83.2,83.25,83.17,83.23,15869.0,75.6041,75.6496,75.5769,75.6314,15869.0
2021-02-03 15:20:00,83.25,83.37,83.2,83.33,18086.0,75.6496,75.7586,75.6041,75.7223,18086.0
2021-02-03 15:25:00,83.34,83.47,83.32,83.38,25977.0,75.7313,75.8495,75.7132,75.7677,25977.0
2021-02-03 15:30:00,83.41,83.42,83.34,83.39,28060.0,75.7949,75.804,75.7313,75.7768,28060.0
2021-02-03 15:35:00,83.39,83.41,83.27,83.33,22691.0,75.7768,75.7949,75.6677,75.7223,22691.0
2021-02-03 15:40:00,83.33,83.34,83.26,83.31,26208.0,75.7223,75.7313,75.6586,75.7041,26208.0
2021-02-03 15:45:00,83.31,83.37,83.16,83.34,34673.0,75.7041,75.7586,75.5678,75.7313,34673.0
2021-02-03 15:50:00,83.34,83.51,83.29,83.5,81421.0,75.7313,75.8858,75.6859,75.8767,81421.0
2021-02-03 15:55:00,83.51,83.73,83.48,83.67,229452.0,75.8858,76.0857,75.8586,76.0312,229452.0
2021-02-04 09:30:00,84.51,84.6,83.97,84.17,84796.0,76.7945,76.8763,76.3038,76.4856,84796.0
2021-02-04 09:35:00,84.11,84.31,83.8,83.8,13272.0,76.431,76.6128,76.1493,76.1493,13272.0
2021-02-04 09:40:00,83.73,84.43,83.73,84.35,45469.0,76.0857,76.7218,76.0857,76.6491,45469.0
2021-02-04 09:45:00,84.36,84.52,84.13,84.49,25971.0,76.6582,76.8036,76.4492,76.7763,25971.0
2021-02-04 09:50:00,84.51,84.57,84.28,84.28,25404.0,76.7945,76.849,76.5855,76.5855,25404.0
2021-02-04 09:55:00,84.3,84.6,84.3,84.58,22364.0,76.6037,76.8763,76.6037,76.8581,22364.0
2021-02-04 10:00:00,84.61,84.84,84.59,84.84,36242.0,76.8854,77.0944,76.8672,77.0944,36242.0
2021-02-04 10:05:00,84.88,85.0,84.77,84.86,36882.0,77.1307,77.2398,77.0308,77.1126,36882.0
2021-02-04 10:10:00,84.84,84.93,84.68,84.68,20034.0,77.0944,77.1762,76.949,76.949,20034.0
2021-02-04 10:15:00,84.72,85.12,84.69,85.12,66381.0,76.9853,77.3488,76.9581,77.3488,66381.0
2021-02-04 10:20:00,85.1,85.13,84.78,84.88,15811.0,77.3307,77.3579,77.0399,77.1307,15811.0
2021-02-04 10:25:00,84.89,84.9,84.75,84.8,23400.0,77.1398,77.1489,77.0126,77.058,23400.0
2021-02-04 10:30:00,84.82,85.01,84.82,84.94,15525.0,77.0762,77.2489,77.0762,77.1853,15525.0
2021-02-04 10:35:00,84.93,85.0,84.88,84.98,14073.0,77.1762,77.2398,77.1307,77.2216,14073.0
2021-02-04 10:40:00,85.02,85.09,84.93,84.95,10805.0,77.258,77.3216,77.1762,77.1944,10805.0
2021-02-04 10:45:00,84.95,84.98,84.75,84.76,14567.0,77.1944,77.2216,77.0126,77.0217,14567.0
2021-02-04 10:50:00,84.79,84.95,84.76,84.89,12644.0,77.049,77.1944,77.0217,77.1398,12644.0
2021-02-04 10:55:00,84.86,84.87,84.64,84.65,24079.0,77.1126,77.1217,76.9127,76.9217,24079.0
2021-02-04 11:00:00,84.66,84.84,84.64,84.83,23833.0,76.9308,77.0944,76.9127,77.0853,23833.0
2021-02-04 11:05:00,84.8,84.84,84.72,84.72,22323.0,77.058,77.0944,76.9853,76.9853,22323.0
2021-02-04 11:10:00,84.74,84.85,84.52,84.63,22732.0,77.0035,77.1035,76.8036,76.9036,22732.0
2021-02-04 11:15:00,84.65,84.76,84.52,84.65,89440.0,76.9217,77.0217,76.8036,76.9217,89440.0
2021-02-04 11:20:00,84.65,84.65,84.38,84.38,181188.0,76.9217,76.9217,76.6764,76.6764,181188.0
2021-02-04 11:25:00,84.39,84.42,84.08,84.18,192145.0,76.6855,76.7127,76.4038,76.4946,192145.0
2021-02-04 11:30:00,84.18,84.56,84.09,84.52,60177.0,76.4946,76.84,76.4129,76.8036,60177.0
2021-02-04 11:35:00,84.55,84.7,84.5,84.59,34316.0,76.8309,76.9672,76.7854,76.8672,34316.0
2021-02-04 11:40:00,84.59,84.69,84.56,84.6,10319.0,76.8672,76.9581,76.84,76.8763,10319.0
2021-02-04 11:45:00,84.59,84.78,84.56,84.76,8268.0,76.8672,77.0399,76.84,77.0217,8268.0
2021-02-04 11:50:00,84.76,84.76,84.0,84.06,80069.0,77.0217,77.0217,76.3311,76.3856,80069.0
2021-02-04 11:55:00,84.06,84.1,84.0,84.02,29628.0,76.3856,76.422,76.3311,76.3493,29628.0
2021-02-04 12:00:00,84.03,84.07,84.0,84.04,49152.0,76.3583,76.3947,76.3311,76.3674,49152.0
2021-02-04 12:05:00,84.04,84.04,83.98,84.01,23946.0,76.3674,76.3674,76.3129,76.3402,23946.0
2021-02-04 12:10:00,84.04,84.04,83.82,83.9,20199.0,76.3674,76.3674,76.1675,76.2402,20199.0
2021-02-04 12:15:00,83.9,84.02,83.85,83.97,31814.0,76.2402,76.3493,76.1948,76.3038,31814.0
2021-02-04 12:20:00,83.98,84.06,83.92,83.99,56629.0,76.3129,76.3856,76.2584,76.322,56629.0
2021-02-04 12:25:00,84.01,84.05,83.98,84.02,22743.0,76.3402,76.3765,76.3129,76.3493,22743.0
2021-02-04 12:30:00,84.02,84.06,84.0,84.04,30495.0,76.3493,76.3856,76.3311,76.3674,30495.0
2021-02-04 12:35:00,84.03,84.07,84.0,84.02,35441.0,76.3583,76.3947,76.3311,76.3493,35441.0
2021-02-04 12:40:00,84.04,84.05,84.0,84.01,23099.0,76.3674,76.3765,76.3311,76.3402,23099.0
2021-02-04 12:45:00,84.01,84.04,83.99,84.02,24726.0,76.3402,76.3674,76.322,76.3493,24726.0
2021-02-04 12:50:00,84.02,84.04,83.97,84.0,20529.0,76.3493,76.3674,76.3038,76.3311,20529.0
2021-02-04 12:55:00,84.01,84.04,83.91,83.94,30572.0,76.3402,76.3674,76.2493,76.2766,30572.0
2021-02-04 13:00:00,83.97,84.02,83.94,83.98,9418.0,76.3038,76.3493,76.2766,76.3129,9418.0
2021-02-04 13:05:00,83.95,84.03,83.94,84.0,12419.0,76.2856,76.3583,76.2766,76.3311,12419.0
2021-02-04 13:10:00,83.98,84.0,83.88,84.0,20638.0,76.3129,76.3311,76.222,76.3311,20638.0
2021-02-04 13:15:00,83.98,84.02,83.92,84.0,14766.0,76.3129,76.3493,76.2584,76.3311,14766.0
2021-02-04 13:20:00,84.02,84.03,83.99,84.02,17014.0,76.3493,76.3583,76.322,76.3493,17014.0
2021-02-04 13:25:00,84.02,84.04,83.97,84.02,16996.0,76.3493,76.3674,76.3038,76.3493,16996.0
2021-02-04 13:30:00,84.02,84.04,83.99,84.03,26755.0,76.3493,76.3674,76.322,76.3583,26755.0
2021-02-04 13:35:00,84.02,84.07,83.98,84.01,59011.0,76.3493,76.3947,76.3129,76.3402,59011.0
2021-02-04 13:40:00,84.01,84.03,84.0,84.01,16751.0,76.3402,76.3583,76.3311,76.3402,16751.0
2021-02-04 13:45:00,84.02,84.04,83.96,84.01,25630.0,76.3493,76.3674,76.2947,76.3402,25630.0
2021-02-04 13:50:00,84.01,84.03,83.99,84.02,19821.0,76.3402,76.3583,76.322,76.3493,19821.0
2021-02-04 13:55:00,84.0,84.05,84.0,84.01,27567.0,76.3311,76.3765,76.3311,76.3402,27567.0
2021-02-04 14:00:00,84.0,84.18,83.99,84.15,55975.0,76.3311,76.4946,76.322,76.4674,55975.0
2021-02-04 14:05:00,84.14,84.14,83.98,84.01,47401.0,76.4583,76.4583,76.3129,76.3402,47401.0
2021-02-04 14:10:00,84.01,84.03,84.0,84.02,27941.0,76.3402,76.3583,76.3311,76.3493,27941.0
2021-02-04 14:15:00,84.01,84.1,84.0,84.03,193220.0,76.3402,76.422,76.3311,76.3583,193220.0
2021-02-04 14:20:00,84.03,84.05,83.97,83.99,46160.0,76.3583,76.3765,76.3038,76.322,46160.0
2021-02-04 14:25:00,83.99,84.02,83.97,84.01,15557.0,76.322,76.3493,76.3038,76.3402,15557.0
2021-02-04 14:30:00,84.01,84.04,84.0,84.02,32018.0,76.3402,76.3674,76.3311,76.3493,32018.0
2021-02-04 14:35:00,84.03,84.04,84.01,84.02,38524.0,76.3583,76.3674,76.3402,76.3493,38524.0
2021-02-04 14:40:00,84.03,84.03,83.94,83.99,32668.0,76.3583,76.3583,76.2766,76.322,32668.0
2021-02-04 14:45:00,83.98,83.99,83.92,83.96,17879.0,76.3129,76.322,76.2584,76.2947,17879.0
2021-02-04 14:50:00,83.96,84.04,83.94,83.97,47407.0,76.2947,76.3674,76.2766,76.3038,47407.0
2021-02-04 14:55:00,83.98,84.03,83.96,83.99,26606.0,76.3129,76.3583,76.2947,76.322,26606.0
2021-02-04 15:00:00,83.98,84.03,83.94,84.03,23073.0,76.3129,76.3583,76.2766,76.3583,23073.0
2021-02-04 15:05:00,84.03,84.03,83.94,83.99,27698.0,76.3583,76.3583,76.2766,76.322,27698.0
2021-02-04 15:10:00,83.99,83.99,83.92,83.94,18695.0,76.322,76.322,76.2584,76.2766,18695.0
2021-02-04 15:15:00,83.94,83.97,83.89,83.89,17672.0,76.2766,76.3038,76.2311,76.2311,17672.0
2021-02-04 15:20:00,83.88,83.91,83.78,83.81,21830.0,76.222,76.2493,76.1312,76.1584,21830.0
2021-02-04 15:25:00,83.82,83.88,83.76,83.78,20183.0,76.1675,76.222,76.113,76.1312,20183.0
2021-02-04 15:30:00,83.78,84.38,83.76,83.96,97173.0,76.1312,76.6764,76.113,76.2947,97173.0
2021-02-04 15:35:00,83.97,84.06,83.96,84.01,106527.0,76.3038,76.3856,76.2947,76.3402,106527.0
2021-02-04 15:40:00,84.01,84.29,84.0,84.13,85756.0,76.3402,76.5946,76.3311,76.4492,85756.0
2021-02-04 15:45:00,84.14,84.25,84.13,84.2,45950.0,76.4583,76.5583,76.4492,76.5128,45950.0
2021-02-04 15:50:00,84.21,84.25,84.03,84.12,180378.0,76.5219,76.5583,76.3583,76.4401,180378.0
2021-02-04 15:55:00,84.12,84.4,84.08,84.19,231354.0,76.4401,76.6946,76.4038,76.5037,231354.0
2021-02-05 09:30:00,85.04,85.74,84.91,85.1,218398.0,77.2761,77.9122,77.158,77.3307,218398.0
2021-02-05 09:35:00,85.09,85.22,84.65,85.03,86111.0,77.3216,77.4397,76.9217,77.267,86111.0
2021-02-05 09:40:00,85.01,85.04,84.8,84.95,36513.0,77.2489,77.2761,77.058,77.1944,36513.0
2021-02-05 09:45:00,85.0,85.11,84.84,84.96,58866.0,77.2398,77.3397,77.0944,77.2034,58866.0
2021-02-05 09:50:00,84.9,85.01,84.66,84.66,31107.0,77.1489,77.2489,76.9308,76.9308,31107.0
2021-02-05 09:55:00,84.7,84.95,84.59,84.81,43609.0,76.9672,77.1944,76.8672,77.0671,43609.0
2021-02-05 10:00:00,84.84,84.98,84.73,84.98,19470.0,77.0944,77.2216,76.9944,77.2216,19470.0
2021-02-05 10:05:00,84.95,85.02,84.91,84.94,28700.0,77.1944,77.258,77.158,77.1853,28700.0
2021-02-05 10:10:00,84.95,85.01,84.87,84.99,37952.0,77.1944,77.2489,77.1217,77.2307,37952.0
2021-02-05 10:15:00,85.02,85.03,84.96,84.97,41295.0,77.258,77.267,77.2034,77.2125,41295.0
2021-02-05 10:20:00,84.98,85.09,84.94,84.99,54095.0,77.2216,77.3216,77.1853,77.2307,54095.0
2021-02-05 10:25:00,85.0,85.06,84.97,85.01,92695.0,77.2398,77.2943,77.2125,77.2489,92695.0
2021-02-05 10:30:00,85.02,85.19,85.01,85.14,256181.0,77.258,77.4124,77.2489,77.367,256181.0
2021-02-05 10:35:00,85.14,85.21,84.93,84.98,110083.0,77.367,77.4306,77.1762,77.2216,110083.0
2021-02-05 10:40:00,84.97,85.26,84.94,85.19,93207.0,77.2125,77.476,77.1853,77.4124,93207.0
2021-02-05 10:45:00,85.22,85.57,85.2,85.43,25223.0,77.4397,77.7577,77.4215,77.6305,25223.0
2021-02-05 10:50:00,85.49,85.72,85.38,85.72,31835.0,77.6851,77.8941,77.5851,77.8941,31835.0
2021-02-05 10:55:00,85.72,85.77,85.43,85.44,15290.0,77.8941,77.9395,77.6305,77.6396,15290.0
2021-02-05 11:00:00,85.49,85.5,85.3,85.32,19011.0,77.6851,77.6941,77.5124,77.5306,19011.0
2021-02-05 11:05:00,85.3,85.46,85.3,85.37,17397.0,77.5124,77.6578,77.5124,77.576,17397.0
2021-02-05 11:10:00,85.35,85.47,85.35,85.41,18606.0,77.5578,77.6669,77.5578,77.6124,18606.0
2021-02-05 11:15:00,85.41,85.45,85.33,85.41,17341.0,77.6124,77.6487,77.5397,77.6124,17341.0
2021-02-05 11:20:00,85.4,85.57,85.35,85.57,14367.0,77.6033,77.7577,77.5578,77.7577,14367.0
2021-02-05 11:25:00,85.57,85.76,85.57,85.75,15325.0,77.7577,77.9304,77.7577,77.9213,15325.0
2021-02-05 11:30:00,85.78,85.84,85.68,85.69,14043.0,77.9486,78.0031,77.8577,77.8668,14043.0
2021-02-05 11:35:00,85.69,85.77,85.52,85.54,23114.0,77.8668,77.9395,77.7123,77.7305,23114.0
2021-02-05 11:40:00,85.53,85.63,85.52,85.63,14758.0,77.7214,77.8123,77.7123,77.8123,14758.0
2021-02-05 11:45:00,85.64,85.75,85.59,85.61,15711.0,77.8214,77.9213,77.7759,77.7941,15711.0
2021-02-05 11:50:00,85.59,85.73,85.55,85.62,10615.0,77.7759,77.9031,77.7396,77.8032,10615.0
2021-02-05 11:55:00,85.61,85.67,85.6,85.63,15336.0,77.7941,77.8486,77.785,77.8123,15336.0
2021-02-05 12:00:00,85.62,85.79,85.61,85.79,14906.0,77.8032,77.9577,77.7941,77.9577,14906.0
2021-02-05 12:05:00,85.8,85.84,85.75,85.75,13297.0,77.9667,78.0031,77.9213,77.9213,13297.0
2021-02-05 12:10:00,85.73,85.73,85.62,85.71,10453.0,77.9031,77.9031,77.8032,77.885,10453.0
2021-02-05 12:15:00,85.73,85.79,85.71,85.76,11691.0,77.9031,77.9577,77.885,77.9304,11691.0
2021-02-05 12:20:00,85.78,85.83,85.72,85.83,12565.0,77.9486,77.994,77.8941,77.994,12565.0
2021-02-05 12:25:00,85.82,85.85,85.76,85.82,21661.0,77.9849,78.0122,77.9304,77.9849,21661.0
2021-02-05 12:30:00,85.81,85.86,85.77,85.86,8279.0,77.9758,78.0213,77.9395,78.0213,8279.0
2021-02-05 12:35:00,85.85,85.92,85.84,85.92,8231.0,78.0122,78.0758,78.0031,78.0758,8231.0
2021-02-05 12:40:00,85.92,85.96,85.89,85.91,11350.0,78.0758,78.1121,78.0485,78.0667,11350.0
2021-02-05 12:45:00,85.92,85.93,85.77,85.78,12554.0,78.0758,78.0849,77.9395,77.9486,12554.0
2021-02-05 12:50:00,85.75,85.75,85.6,85.62,13105.0,77.9213,77.9213,77.785,77.8032,13105.0
2021-02-05 12:55:00,85.62,85.7,85.57,85.7,8902.0,77.8032,77.8759,77.7577,77.8759,8902.0
2021-02-05 13:00:00,85.7,85.73,85.65,85.73,10530.0,77.8759,77.9031,77.8304,77.9031,10530.0
2021-02-05 13:05:00,85.72,85.73,85.61,85.69,15823.0,77.8941,77.9031,77.7941,77.8668,15823.0
2021-02-05 13:10:00,85.7,85.74,85.56,85.73,82742.0,77.8759,77.9122,77.7487,77.9031,82742.0
2021-02-05 13:15:00,85.75,85.92,85.75,85.9,14590.0,77.9213,78.0758,77.9213,78.0576,14590.0
2021-02-05 13:20:00,85.89,85.93,85.63,85.65,21536.0,78.0485,78.0849,77.8123,77.8304,21536.0
2021-02-05 13:25:00,85.68,85.79,85.65,85.75,14773.0,77.8577,77.9577,77.8304,77.9213,14773.0
2021-02-05 13:30:00,85.79,85.8,85.7,85.76,16413.0,77.9577,77.9667,77.8759,77.9304,16413.0
2021-02-05 13:35:00,85.75,85.81,85.73,85.8,38040.0,77.9213,77.9758,77.9031,77.9667,38040.0
2021-02-05 13:40:00,85.8,85.98,85.79,85.93,28036.0,77.9667,78.1303,77.9577,78.0849,28036.0
2021-02-05 13:45:00,85.95,86.06,85.89,86.04,50614.0,78.1031,78.203,78.0485,78.1848,50614.0
2021-02-05 13:50:00,86.05,86.1,85.98,86.02,12868.0,78.1939,78.2394,78.1303,78.1667,12868.0
2021-02-05 13:55:00,86.04,86.11,86.02,86.06,9814.0,78.1848,78.2484,78.1667,78.203,9814.0
2021-02-05 14:00:00,86.05,86.05,85.94,86.02,10898.0,78.1939,78.1939,78.094,78.1667,10898.0
2021-02-05 14:05:00,86.02,86.05,85.98,85.98,10789.0,78.1667,78.1939,78.1303,78.1303,10789.0
2021-02-05 14:10:00,85.98,86.05,85.91,85.98,14805.0,78.1303,78.1939,78.0667,78.1303,14805.0
2021-02-05 14:15:00,85.98,86.06,85.94,85.95,13551.0,78.1303,78.203,78.094,78.1031,13551.0
2021-02-05 14:20:00,85.96,85.98,85.86,85.89,15929.0,78.1121,78.1303,78.0213,78.0485,15929.0
2021-02-05 14:25:00,85.88,86.05,85.84,86.04,42113.0,78.0394,78.1939,78.0031,78.1848,42113.0
2021-02-05 14:30:00,86.04,86.13,86.02,86.11,29917.0,78.1848,78.2666,78.1667,78.2484,29917.0
2021-02-05 14:35:00,86.11,86.14,86.09,86.14,12887.0,78.2484,78.2757,78.2303,78.2757,12887.0
2021-02-05 14:40:00,86.13,86.14,86.1,86.11,9472.0,78.2666,78.2757,78.2394,78.2484,9472.0
2021-02-05 14:45:00,86.1,86.19,86.08,86.16,19238.0,78.2394,78.3211,78.2212,78.2939,19238.0
2021-02-05 14:50:00,86.15,86.15,86.06,86.12,24793.0,78.2848,78.2848,78.203,78.2575,24793.0
2021-02-05 14:55:00,86.11,86.17,86.11,86.16,9023.0,78.2484,78.303,78.2484,78.2939,9023.0
2021-02-05 15:00:00,86.14,86.17,86.07,86.16,36688.0,78.2757,78.303,78.2121,78.2939,36688.0
2021-02-05 15:05:00,86.16,86.16,86.12,86.13,9660.0,78.2939,78.2939,78.2575,78.2666,9660.0
2021-02-05 15:10:00,86.12,86.21,86.12,86.21,14506.0,78.2575,78.3393,78.2575,78.3393,14506.0
2021-02-05 15:15:00,86.21,86.28,86.18,86.2,16861.0,78.3393,78.4029,78.3121,78.3302,16861.0
2021-02-05 15:20:00,86.2,86.42,86.19,86.38,46154.0,78.3302,78.5301,78.3211,78.4938,46154.0
2021-02-05 15:25:00,86.38,86.47,86.35,86.36,16907.0,78.4938,78.5756,78.4665,78.4756,16907.0
2021-02-05 15:30:00,86.38,86.61,86.38,86.53,65572.0,78.4938,78.7028,78.4938,78.6301,65572.0
2021-02-05 15:35:00,86.53,86.6,86.36,86.42,24730.0,78.6301,78.6937,78.4756,78.5301,24730.0
2021-02-05 15:40:00,86.42,86.42,86.32,86.33,27812.0,78.5301,78.5301,78.4393,78.4484,27812.0
2021-02-05 15:45:00,86.33,86.37,86.22,86.23,35331.0,78.4484,78.4847,78.3484,78.3575,35331.0
2021-02-05 15:50:00,86.2,86.24,86.12,86.12,57724.0,78.3302,78.3666,78.2575,78.2575,57724.0
2021-02-05 15:55:00,86.12,86.25,86.09,86.12,114209.0,78.2575,78.3757,78.2303,78.2575,114209.0
2021-02-08 09:30:00,86.55,86.77,86.0,86.45,76817.0,78.6483,78.8482,78.1485,78.5574,76817.0
2021-02-08 09:35:00,86.26,86.61,86.15,86.61,28204.0,78.3848,78.7028,78.2848,78.7028,28204.0
2021-02-08 09:40:00,86.61,86.93,86.58,86.88,22564.0,78.7028,78.9936,78.6755,78.9481,22564.0
2021-02-08 09:45:00,86.9,86.97,86.75,86.97,23487.0,78.9663,79.0299,78.83,79.0299,23487.0
2021-02-08 09:50:00,86.99,87.07,86.91,87.04,65645.0,79.0481,79.1208,78.9754,79.0935,65645.0
2021-02-08 09:55:00,87.04,87.07,86.84,86.91,33161.0,79.0935,79.1208,78.9118,78.9754,33161.0
2021-02-08 10:00:00,86.91,87.05,86.85,86.93,46321.0,78.9754,79.1026,78.9209,78.9936,46321.0
2021-02-08 10:05:00,86.94,86.97,86.59,86.65,16425.0,79.0027,79.0299,78.6846,78.7391,16425.0
2021-02-08 10:10:00,86.67,86.67,86.55,86.64,52578.0,78.7573,78.7573,78.6483,78.7301,52578.0
2021-02-08 10:15:00,86.65,86.73,86.56,86.62,13891.0,78.7391,78.8118,78.6574,78.7119,13891.0
2021-02-08 10:20:00,86.62,86.72,86.54,86.55,10259.0,78.7119,78.8028,78.6392,78.6483,10259.0
2021-02-08 10:25:00,86.55,86.57,86.46,86.5,17384.0,78.6483,78.6665,78.5665,78.6028,17384.0
2021-02-08 10:30:00,86.52,86.52,86.43,86.44,28262.0,78.621,78.621,78.5392,78.5483,28262.0
2021-02-08 10:35:00,86.39,86.4,86.2,86.2,7764.0,78.5029,78.512,78.3302,78.3302,7764.0
2021-02-08 10:40:00,86.19,86.28,86.18,86.27,8561.0,78.3211,78.4029,78.3121,78.3938,8561.0
2021-02-08 10:45:00,86.25,86.38,86.21,86.23,8164.0,78.3757,78.4938,78.3393,78.3575,8164.0
2021-02-08 10:50:00,86.19,86.24,86.03,86.03,10818.0,78.3211,78.3666,78.1758,78.1758,10818.0
2021-02-08 10:55:00,86.01,86.02,85.78,86.01,18302.0,78.1576,78.1667,77.9486,78.1576,18302.0
2021-02-08 11:00:00,86.0,86.07,85.9,86.02,13867.0,78.1485,78.2121,78.0576,78.1667,13867.0
2021-02-08 11:05:00,86.02,86.16,86.02,86.13,6797.0,78.1667,78.2939,78.1667,78.2666,6797.0
2021-02-08 11:10:00,86.09,86.1,85.93,86.0,11791.0,78.2303,78.2394,78.0849,78.1485,11791.0
2021-02-08 11:15:00,85.99,85.99,85.83,85.89,15572.0,78.1394,78.1394,77.994,78.0485,15572.0
2021-02-08 11:20:00,85.89,85.99,85.85,85.91,19882.0,78.0485,78.1394,78.0122,78.0667,19882.0
2021-02-08 11:25:00,85.89,86.0,85.89,85.91,15910.0,78.0485,78.1485,78.0485,78.0667,15910.0
2021-02-08 11:30:00,85.92,85.96,85.89,85.95,11949.0,78.0758,78.1121,78.0485,78.1031,11949.0
2021-02-08 11:35:00,85.92,85.95,85.82,85.95,21618.0,78.0758,78.1031,77.9849,78.1031,21618.0
2021-02-08 11:40:00,85.94,85.97,85.83,85.83,10205.0,78.094,78.1212,77.994,77.994,10205.0
2021-02-08 11:45:00,85.85,85.98,85.85,85.93,11428.0,78.0122,78.1303,78.0122,78.0849,11428.0
2021-02-08 11:50:00,85.93,86.04,85.93,85.99,6427.0,78.0849,78.1848,78.0849,78.1394,6427.0
2021-02-08 11:55:00,86.0,86.06,85.9,85.92,26160.0,78.1485,78.203,78.0576,78.0758,26160.0
2021-02-08 12:00:00,85.94,85.96,85.89,85.95,9033.0,78.094,78.1121,78.0485,78.1031,9033.0
2021-02-08 12:05:00,85.94,86.04,85.94,86.04,5473.0,78.094,78.1848,78.094,78.1848,5473.0
2021-02-08 12:10:00,86.06,86.07,86.03,86.03,7087.0,78.203,78.2121,78.1758,78.1758,7087.0
2021-02-08 12:15:00,86.04,86.09,86.02,86.06,6877.0,78.1848,78.2303,78.1667,78.203,6877.0
2021-02-08 12:20:00,86.07,86.11,86.04,86.07,9318.0,78.2121,78.2484,78.1848,78.2121,9318.0
2021-02-08 12:25:00,86.07,86.1,86.06,86.06,9679.0,78.2121,78.2394,78.203,78.203,9679.0
2021-02-08 12:30:00,86.07,86.07,85.97,86.03,8585.0,78.2121,78.2121,78.1212,78.1758,8585.0
2021-02-08 12:35:00,86.01,86.03,85.99,86.01,11416.0,78.1576,78.1758,78.1394,78.1576,11416.0
2021-02-08 12:40:00,86.01,86.04,85.96,85.99,5992.0,78.1576,78.1848,78.1121,78.1394,5992.0
2021-02-08 12:45:00,85.98,86.05,85.98,86.02,13449.0,78.1303,78.1939,78.1303,78.1667,13449.0
2021-02-08 12:50:00,86.03,86.07,86.02,86.05,8963.0,78.1758,78.2121,78.1667,78.1939,8963.0
2021-02-08 12:55:00,86.05,86.05,85.93,85.96,9528.0,78.1939,78.1939,78.0849,78.1121,9528.0
2021-02-08 13:00:00,85.95,86.05,85.92,86.03,12285.0,78.1031,78.1939,78.0758,78.1758,12285.0
2021-02-08 13:05:00,86.03,86.09,86.02,86.07,13191.0,78.1758,78.2303,78.1667,78.2121,13191.0
2021-02-08 13:10:00,86.07,86.11,86.04,86.06,7435.0,78.2121,78.2484,78.1848,78.203,7435.0
2021-02-08 13:15:00,86.06,86.14,86.06,86.13,7000.0,78.203,78.2757,78.203,78.2666,7000.0
2021-02-08 13:20:00,86.12,86.12,86.06,86.06,7916.0,78.2575,78.2575,78.203,78.203,7916.0
2021-02-08 13:25:00,86.08,86.08,85.99,85.99,8558.0,78.2212,78.2212,78.1394,78.1394,8558.0
2021-02-08 13:30:00,86.0,86.08,85.99,86.08,10973.0,78.1485,78.2212,78.1394,78.2212,10973.0
2021-02-08 13:35:00,86.09,86.09,86.0,86.02,7158.0,78.2303,78.2303,78.1485,78.1667,7158.0
2021-02-08 13:40:00,86.01,86.02,85.99,86.02,7467.0,78.1576,78.1667,78.1394,78.1667,7467.0
2021-02-08 13:45:00,86.02,86.12,86.02,86.12,18375.0,78.1667,78.2575,78.1667,78.2575,18375.0
2021-02-08 13:50:00,86.12,86.12,85.98,85.99,18458.0,78.2575,78.2575,78.1303,78.1394,18458.0
2021-02-08 13:55:00,85.99,86.11,85.99,86.08,12816.0,78.1394,78.2484,78.1394,78.2212,12816.0
2021-02-08 14:00:00,86.06,86.15,86.06,86.11,14503.0,78.203,78.2848,78.203,78.2484,14503.0
2021-02-08 14:05:00,86.12,86.18,86.11,86.18,14214.0,78.2575,78.3121,78.2484,78.3121,14214.0
2021-02-08 14:10:00,86.19,86.22,86.16,86.19,7525.0,78.3211,78.3484,78.2939,78.3211,7525.0
2021-02-08 14:15:00,86.19,86.23,86.19,86.2,10215.0,78.3211,78.3575,78.3211,78.3302,10215.0
2021-02-08 14:20:00,86.2,86.26,86.19,86.19,9189.0,78.3302,78.3848,78.3211,78.3211,9189.0
2021-02-08 14:25:00,86.18,86.28,86.15,86.27,13523.0,78.3121,78.4029,78.2848,78.3938,13523.0
2021-02-08 14:30:00,86.28,86.39,86.28,86.37,20420.0,78.4029,78.5029,78.4029,78.4847,20420.0
2021-02-08 14:35:00,86.36,86.38,86.31,86.31,8377.0,78.4756,78.4938,78.4302,78.4302,8377.0
2021-02-08 14:40:00,86.32,86.34,86.26,86.27,9566.0,78.4393,78.4574,78.3848,78.3938,9566.0
2021-02-08 14:45:00,86.28,86.41,86.27,86.35,86387.0,78.4029,78.5211,78.3938,78.4665,86387.0
2021-02-08 14:50:00,86.37,86.41,86.24,86.3,12475.0,78.4847,78.5211,78.3666,78.4211,12475.0
2021-02-08 14:55:00,86.3,86.33,86.24,86.3,12367.0,78.4211,78.4484,78.3666,78.4211,12367.0
2021-02-08 15:00:00,86.3,86.33,86.27,86.29,11760.0,78.4211,78.4484,78.3938,78.412,11760.0
2021-02-08 15:05:00,86.29,86.32,86.18,86.18,12271.0,78.412,78.4393,78.3121,78.3121,12271.0
2021-02-08 15:10:00,86.2,86.3,86.2,86.26,14267.0,78.3302,78.4211,78.3302,78.3848,14267.0
2021-02-08 15:15:00,86.25,86.25,86.18,86.19,9416.0,78.3757,78.3757,78.3121,78.3211,9416.0
2021-02-08 15:20:00,86.19,86.24,86.15,86.22,14289.0,78.3211,78.3666,78.2848,78.3484,14289.0
2021-02-08 15:25:00,86.22,86.28,86.2,86.27,19544.0,78.3484,78.4029,78.3302,78.3938,19544.0
2021-02-08 15:30:00,86.26,86.34,86.23,86.23,15529.0,78.3848,78.4574,78.3575,78.3575,15529.0
2021-02-08 15:35:00,86.23,86.37,86.22,86.36,22438.0,78.3575,78.4847,78.3484,78.4756,22438.0
2021-02-08 15:40:00,86.35,86.37,86.2,86.22,28982.0,78.4665,78.4847,78.3302,78.3484,28982.0
2021-02-08 15:45:00,86.2,86.24,86.16,86.24,23414.0,78.3302,78.3666,78.2939,78.3666,23414.0
2021-02-08 15:50:00,86.23,86.27,86.19,86.2,29575.0,78.3575,78.3938,78.3211,78.3302,29575.0
2021-02-08 15:55:00,86.19,86.56,86.17,86.53,246713.0,78.3211,78.6574,78.303,78.6301,246713.0
2021-02-09 09:30:00,86.42,86.52,86.16,86.25,41918.0,78.5301,78.621,78.2939,78.3757,41918.0
2021-02-09 09:35:00,86.25,86.27,85.89,85.98,18524.0,78.3757,78.3938,78.0485,78.1303,18524.0
2021-02-09 09:40:00,86.04,86.07,85.72,85.72,6163.0,78.1848,78.2121,77.8941,77.8941,6163.0
2021-02-09 09:45:00,85.7,85.87,85.6,85.83,13580.0,77.8759,78.0304,77.785,77.994,13580.0
2021-02-09 09:50:00,85.89,85.93,85.64,85.89,14979.0,78.0485,78.0849,77.8214,78.0485,14979.0
2021-02-09 09:55:00,85.89,86.0,85.5,85.56,12038.0,78.0485,78.1485,77.6941,77.7487,12038.0
2021-02-09 10:00:00,85.56,85.73,85.56,85.63,8544.0,77.7487,77.9031,77.7487,77.8123,8544.0
2021-02-09 10:05:00,85.7,85.8,85.64,85.8,4011.0,77.8759,77.9667,77.8214,77.9667,4011.0
2021-02-09 10:10:00,85.8,85.83,85.72,85.77,5445.0,77.9667,77.994,77.8941,77.9395,5445.0
2021-02-09 10:15:00,85.76,85.78,85.62,85.64,5653.0,77.9304,77.9486,77.8032,77.8214,5653.0
2021-02-09 10:20:00,85.62,85.74,85.61,85.7,7554.0,77.8032,77.9122,77.7941,77.8759,7554.0
2021-02-09 10:25:00,85.68,85.74,85.63,85.63,9396.0,77.8577,77.9122,77.8123,77.8123,9396.0
2021-02-09 10:30:00,85.66,85.72,85.47,85.48,15553.0,77.8395,77.8941,77.6669,77.676,15553.0
2021-02-09 10:35:00,85.51,85.63,85.49,85.59,8742.0,77.7032,77.8123,77.6851,77.7759,8742.0
2021-02-09 10:40:00,85.58,85.75,85.54,85.69,9136.0,77.7668,77.9213,77.7305,77.8668,9136.0
2021-02-09 10:45:00,85.68,85.7,85.56,85.64,9451.0,77.8577,77.8759,77.7487,77.8214,9451.0
2021-02-09 10:50:00,85.63,85.63,85.54,85.55,8057.0,77.8123,77.8123,77.7305,77.7396,8057.0
2021-02-09 10:55:00,85.51,85.7,85.49,85.7,11659.0,77.7032,77.8759,77.6851,77.8759,11659.0
2021-02-09 11:00:00,85.7,85.7,85.55,85.55,3816.0,77.8759,77.8759,77.7396,77.7396,3816.0
2021-02-09 11:05:00,85.5,85.61,85.49,85.58,5349.0,77.6941,77.7941,77.6851,77.7668,5349.0
2021-02-09 11:10:00,85.58,85.58,85.48,85.5,6656.0,77.7668,77.7668,77.676,77.6941,6656.0
2021-02-09 11:15:00,85.5,85.54,85.45,85.48,41710.0,77.6941,77.7305,77.6487,77.676,41710.0
2021-02-09 11:20:00,85.51,85.72,85.51,85.69,7818.0,77.7032,77.8941,77.7032,77.8668,7818.0
2021-02-09 11:25:00,85.7,85.75,85.62,85.65,5533.0,77.8759,77.9213,77.8032,77.8304,5533.0
2021-02-09 11:30:00,85.67,85.88,85.63,85.75,53372.0,77.8486,78.0394,77.8123,77.9213,53372.0
2021-02-09 11:35:00,85.77,85.81,85.75,85.76,5201.0,77.9395,77.9758,77.9213,77.9304,5201.0
2021-02-09 11:40:00,85.77,85.79,85.7,85.79,5709.0,77.9395,77.9577,77.8759,77.9577,5709.0
2021-02-09 11:45:00,85.8,85.81,85.74,85.75,5549.0,77.9667,77.9758,77.9122,77.9213,5549.0
2021-02-09 11:50:00,85.76,85.79,85.7,85.72,7322.0,77.9304,77.9577,77.8759,77.8941,7322.0
2021-02-09 11:55:00,85.72,85.74,85.67,85.68,9761.0,77.8941,77.9122,77.8486,77.8577,9761.0
2021-02-09 12:00:00,85.66,85.81,85.62,85.81,5937.0,77.8395,77.9758,77.8032,77.9758,5937.0
2021-02-09 12:05:00,85.82,85.85,85.77,85.85,5712.0,77.9849,78.0122,77.9395,78.0122,5712.0
2021-02-09 12:10:00,85.85,85.86,85.79,85.82,5125.0,78.0122,78.0213,77.9577,77.9849,5125.0
2021-02-09 12:15:00,85.85,85.88,85.84,85.88,5392.0,78.0122,78.0394,78.0031,78.0394,5392.0
2021-02-09 12:20:00,85.85,85.96,85.83,85.94,7113.0,78.0122,78.1121,77.994,78.094,7113.0
2021-02-09 12:25:00,85.95,86.08,85.95,86.06,8368.0,78.1031,78.2212,78.1031,78.203,8368.0
2021-02-09 12:30:00,86.04,86.17,86.04,86.15,6506.0,78.1848,78.303,78.1848,78.2848,6506.0
2021-02-09 12:35:00,86.14,86.19,86.07,86.15,10427.0,78.2757,78.3211,78.2121,78.2848,10427.0
2021-02-09 12:40:00,86.14,86.17,86.1,86.16,6143.0,78.2757,78.303,78.2394,78.2939,6143.0
2021-02-09 12:45:00,86.17,86.17,86.12,86.13,2768.0,78.303,78.303,78.2575,78.2666,2768.0
2021-02-09 12:50:00,86.14,86.23,86.14,86.21,7368.0,78.2757,78.3575,78.2757,78.3393,7368.0
2021-02-09 12:55:00,86.21,86.26,86.18,86.24,5199.0,78.3393,78.3848,78.3121,78.3666,5199.0
2021-02-09 13:00:00,86.25,86.29,86.2,86.2,6063.0,78.3757,78.412,78.3302,78.3302,6063.0
2021-02-09 13:05:00,86.17,86.22,86.12,86.15,7776.0,78.303,78.3484,78.2575,78.2848,7776.0
2021-02-09 13:10:00,86.14,86.17,86.13,86.16,2940.0,78.2757,78.303,78.2666,78.2939,2940.0
2021-02-09 13:15:00,86.14,86.19,86.08,86.12,4393.0,78.2757,78.3211,78.2212,78.2575,4393.0
2021-02-09 13:20:00,86.11,86.12,86.07,86.08,4198.0,78.2484,78.2575,78.2121,78.2212,4198.0
2021-02-09 13:25:00,86.08,86.13,86.03,86.07,5585.0,78.2212,78.2666,78.1758,78.2121,5585.0
2021-02-09 13:30:00,86.09,86.1,86.01,86.06,5888.0,78.2303,78.2394,78.1576,78.203,5888.0
2021-02-09 13:35:00,86.09,86.12,86.06,86.07,4884.0,78.2303,78.2575,78.203,78.2121,4884.0
2021-02-09 13:40:00,86.11,86.11,86.04,86.09,4880.0,78.2484,78.2484,78.1848,78.2303,4880.0
2021-02-09 13:45:00,86.09,86.11,86.06,86.11,5496.0,78.2303,78.2484,78.203,78.2484,5496.0
2021-02-09 13:50:00,86.09,86.09,86.0,86.06,22163.0,78.2303,78.2303,78.1485,78.203,22163.0
2021-02-09 13:55:00,86.06,86.2,86.06,86.17,3366.0,78.203,78.3302,78.203,78.303,3366.0
2021-02-09 14:00:00,86.19,86.19,86.15,86.18,3394.0,78.3211,78.3211,78.2848,78.3121,3394.0
2021-02-09 14:05:00,86.2,86.21,86.13,86.16,4470.0,78.3302,78.3393,78.2666,78.2939,4470.0
2021-02-09 14:10:00,86.16,86.16,86.11,86.12,3803.0,78.2939,78.2939,78.2484,78.2575,3803.0
2021-02-09 14:15:00,86.1,86.1,86.05,86.07,3860.0,78.2394,78.2394,78.1939,78.2121,3860.0
2021-02-09 14:20:00,86.05,86.05,85.97,86.02,8476.0,78.1939,78.1939,78.1212,78.1667,8476.0
2021-02-09 14:25:00,86.0,86.0,85.93,85.93,4901.0,78.1485,78.1485,78.0849,78.0849,4901.0
2021-02-09 14:30:00,85.93,85.97,85.89,85.89,6565.0,78.0849,78.1212,78.0485,78.0485,6565.0
2021-02-09 14:35:00,85.9,85.93,85.82,85.88,7678.0,78.0576,78.0849,77.9849,78.0394,7678.0
2021-02-09 14:40:00,85.87,85.88,85.76,85.81,4951.0,78.0304,78.0394,77.9304,77.9758,4951.0
2021-02-09 14:45:00,85.8,85.96,85.8,85.92,5886.0,77.9667,78.1121,77.9667,78.0758,5886.0
2021-02-09 14:50:00,85.91,85.91,85.83,85.84,5648.0,78.0667,78.0667,77.994,78.0031,5648.0
2021-02-09 14:55:00,85.85,85.88,85.83,85.84,9648.0,78.0122,78.0394,77.994,78.0031,9648.0
2021-02-09 15:00:00,85.84,85.95,85.84,85.91,9467.0,78.0031,78.1031,78.0031,78.0667,9467.0
2021-02-09 15:05:00,85.91,85.92,85.88,85.89,9117.0,78.0667,78.0758,78.0394,78.0485,9117.0
2021-02-09 15:10:00,85.88,85.98,85.88,85.92,7062.0,78.0394,78.1303,78.0394,78.0758,7062.0
2021-02-09 15:15:00,85.93,85.93,85.84,85.87,8450.0,78.0849,78.0849,78.0031,78.0304,8450.0
2021-02-09 15:20:00,85.86,85.87,85.73,85.76,11278.0,78.0213,78.0304,77.9031,77.9304,11278.0
2021-02-09 15:25:00,85.77,85.82,85.75,85.8,15315.0,77.9395,77.9849,77.9213,77.9667,15315.0
2021-02-09 15:30:00,85.81,85.89,85.77,85.85,16730.0,77.9758,78.0485,77.9395,78.0122,16730.0
2021-02-09 15:35:00,85.87,85.93,85.86,85.88,14313.0,78.0304,78.0849,78.0213,78.0394,14313.0
2021-02-09 15:40:00,85.87,85.9,85.85,85.85,8845.0,78.0304,78.0576,78.0122,78.0122,8845.0
2021-02-09 15:45:00,85.83,85.88,85.73,85.73,12060.0,77.994,78.0394,77.9031,77.9031,12060.0
2021-02-09 15:50:00,85.72,85.76,85.66,85.74,25452.0,77.8941,77.9304,77.8395,77.9122,25452.0
2021-02-09 15:55:00,85.73,85.93,85.69,85.87,131102.0,77.9031,78.0849,77.8668,78.0304,131102.0
2021-02-10 09:30:00,86.28,86.43,85.69,85.73,60039.0,78.4029,78.5392,77.8668,77.9031,60039.0
2021-02-10 09:35:00,85.7,85.84,85.6,85.65,29827.0,77.8759,78.0031,77.785,77.8304,29827.0
2021-02-10 09:40:00,85.7,86.18,85.68,86.18,16415.0,77.8759,78.3121,77.8577,78.3121,16415.0
2021-02-10 09:45:00,86.12,86.14,85.83,85.92,15697.0,78.2575,78.2757,77.994,78.0758,15697.0
2021-02-10 09:50:00,85.88,85.93,85.61,85.61,17447.0,78.0394,78.0849,77.7941,77.7941,17447.0
2021-02-10 09:55:00,85.56,85.7,85.55,85.6,12099.0,77.7487,77.8759,77.7396,77.785,12099.0
2021-02-10 10:00:00,85.63,85.71,85.4,85.44,61056.0,77.8123,77.885,77.6033,77.6396,61056.0
2021-02-10 10:05:00,85.49,85.54,85.44,85.47,13297.0,77.6851,77.7305,77.6396,77.6669,13297.0
2021-02-10 10:10:00,85.52,85.56,85.3,85.37,14174.0,77.7123,77.7487,77.5124,77.576,14174.0
2021-02-10 10:15:00,85.39,85.45,85.06,85.06,23006.0,77.5942,77.6487,77.2943,77.2943,23006.0
2021-02-10 10:20:00,85.12,85.24,85.01,85.19,32559.0,77.3488,77.4579,77.2489,77.4124,32559.0
2021-02-10 10:25:00,85.22,85.48,85.22,85.41,13635.0,77.4397,77.676,77.4397,77.6124,13635.0
2021-02-10 10:30:00,85.41,85.46,85.19,85.22,13162.0,77.6124,77.6578,77.4124,77.4397,13162.0
2021-02-10 10:35:00,85.24,85.38,85.19,85.23,12841.0,77.4579,77.5851,77.4124,77.4488,12841.0
2021-02-10 10:40:00,85.22,85.33,85.01,85.04,16553.0,77.4397,77.5397,77.2489,77.2761,16553.0
2021-02-10 10:45:00,85.07,85.21,84.96,85.2,18495.0,77.3034,77.4306,77.2034,77.4215,18495.0
2021-02-10 10:50:00,85.16,85.62,85.16,85.59,17306.0,77.3852,77.8032,77.3852,77.7759,17306.0
2021-02-10 10:55:00,85.65,85.86,85.57,85.8,21093.0,77.8304,78.0213,77.7577,77.9667,21093.0
2021-02-10 11:00:00,85.78,85.97,85.72,85.78,16194.0,77.9486,78.1212,77.8941,77.9486,16194.0
2021-02-10 11:05:00,85.8,85.82,85.67,85.82,12745.0,77.9667,77.9849,77.8486,77.9849,12745.0
2021-02-10 11:10:00,85.89,85.95,85.8,85.87,12987.0,78.0485,78.1031,77.9667,78.0304,12987.0
2021-02-10 11:15:00,85.87,85.93,85.81,85.86,18870.0,78.0304,78.0849,77.9758,78.0213,18870.0
2021-02-10 11:20:00,85.88,85.88,85.76,85.83,13297.0,78.0394,78.0394,77.9304,77.994,13297.0
2021-02-10 11:25:00,85.85,85.88,85.64,85.68,11157.0,78.0122,78.0394,77.8214,77.8577,11157.0
2021-02-10 11:30:00,85.65,85.7,85.46,85.7,8481.0,77.8304,77.8759,77.6578,77.8759,8481.0
2021-02-10 11:35:00,85.7,85.74,85.64,85.68,9157.0,77.8759,77.9122,77.8214,77.8577,9157.0
2021-02-10 11:40:00,85.7,85.73,85.57,85.57,7427.0,77.8759,77.9031,77.7577,77.7577,7427.0
2021-02-10 11:45:00,85.59,85.68,85.58,85.68,11047.0,77.7759,77.8577,77.7668,77.8577,11047.0
2021-02-10 11:50:00,85.68,85.73,85.62,85.62,4458.0,77.8577,77.9031,77.8032,77.8032,4458.0
2021-02-10 11:55:00,85.63,85.78,85.63,85.64,9981.0,77.8123,77.9486,77.8123,77.8214,9981.0
2021-02-10 12:00:00,85.6,85.6,85.33,85.39,16404.0,77.785,77.785,77.5397,77.5942,16404.0
2021-02-10 12:05:00,85.4,85.4,85.27,85.33,17305.0,77.6033,77.6033,77.4851,77.5397,17305.0
2021-02-10 12:10:00,85.33,85.46,85.3,85.4,10613.0,77.5397,77.6578,77.5124,77.6033,10613.0
2021-02-10 12:15:00,85.4,85.44,85.35,85.35,7287.0,77.6033,77.6396,77.5578,77.5578,7287.0
2021-02-10 12:20:00,85.36,85.37,85.15,85.15,8518.0,77.5669,77.576,77.3761,77.3761,8518.0
2021-02-10 12:25:00,85.15,85.41,85.15,85.33,12894.0,77.3761,77.6124,77.3761,77.5397,12894.0
2021-02-10 12:30:00,85.29,85.35,85.29,85.33,5325.0,77.5033,77.5578,77.5033,77.5397,5325.0
2021-02-10 12:35:00,85.36,85.4,85.3,85.34,6195.0,77.5669,77.6033,77.5124,77.5487,6195.0
2021-02-10 12:40:00,85.35,85.39,85.29,85.37,5427.0,77.5578,77.5942,77.5033,77.576,5427.0
2021-02-10 12:45:00,85.37,85.39,85.29,85.39,4324.0,77.576,77.5942,77.5033,77.5942,4324.0
2021-02-10 12:50:00,85.4,85.49,85.36,85.4,5782.0,77.6033,77.6851,77.5669,77.6033,5782.0
2021-02-10 12:55:00,85.4,85.42,85.38,85.38,4487.0,77.6033,77.6214,77.5851,77.5851,4487.0
2021-02-10 13:00:00,85.36,85.46,85.36,85.41,8372.0,77.5669,77.6578,77.5669,77.6124,8372.0
2021-02-10 13:05:00,85.44,85.51,85.42,85.49,6662.0,77.6396,77.7032,77.6214,77.6851,6662.0
2021-02-10 13:10:00,85.47,85.51,85.37,85.47,12713.0,77.6669,77.7032,77.576,77.6669,12713.0
2021-02-10 13:15:00,85.47,85.55,85.45,85.46,6792.0,77.6669,77.7396,77.6487,77.6578,6792.0
2021-02-10 13:20:00,85.51,85.58,85.51,85.53,4274.0,77.7032,77.7668,77.7032,77.7214,4274.0
2021-02-10 13:25:00,85.53,85.59,85.52,85.53,6850.0,77.7214,77.7759,77.7123,77.7214,6850.0
2021-02-10 13:30:00,85.53,85.64,85.53,85.63,6672.0,77.7214,77.8214,77.7214,77.8123,6672.0
2021-02-10 13:35:00,85.64,85.66,85.61,85.62,5124.0,77.8214,77.8395,77.7941,77.8032,5124.0
2021-02-10 13:40:00,85.63,85.65,85.59,85.65,4687.0,77.8123,77.8304,77.7759,77.8304,4687.0
2021-02-10 13:45:00,85.63,85.64,85.54,85.55,8412.0,77.8123,77.8214,77.7305,77.7396,8412.0
2021-02-10 13:50:00,85.55,85.58,85.52,85.53,6779.0,77.7396,77.7668,77.7123,77.7214,6779.0
2021-02-10 13:55:00,85.53,85.56,85.5,85.51,5941.0,77.7214,77.7487,77.6941,77.7032,5941.0
2021-02-10 14:00:00,85.53,85.6,85.49,85.57,9649.0,77.7214,77.785,77.6851,77.7577,9649.0
2021-02-10 14:05:00,85.57,85.66,85.47,85.48,9408.0,77.7577,77.8395,77.6669,77.676,9408.0
2021-02-10 14:10:00,85.48,85.48,85.41,85.45,7429.0,77.676,77.676,77.6124,77.6487,7429.0
2021-02-10 14:15:00,85.43,85.52,85.4,85.51,5747.0,77.6305,77.7123,77.6033,77.7032,5747.0
2021-02-10 14:20:00,85.51,85.59,85.44,85.51,7589.0,77.7032,77.7759,77.6396,77.7032,7589.0
2021-02-10 14:25:00,85.53,85.67,85.47,85.66,13540.0,77.7214,77.8486,77.6669,77.8395,13540.0
2021-02-10 14:30:00,85.65,85.79,85.61,85.77,12994.0,77.8304,77.9577,77.7941,77.9395,12994.0
2021-02-10 14:35:00,85.78,85.78,85.68,85.7,9063.0,77.9486,77.9486,77.8577,77.8759,9063.0
2021-02-10 14:40:00,85.7,85.79,85.69,85.74,13444.0,77.8759,77.9577,77.8668,77.9122,13444.0
2021-02-10 14:45:00,85.74,85.76,85.7,85.74,14389.0,77.9122,77.9304,77.8759,77.9122,14389.0
2021-02-10 14:50:00,85.74,85.77,85.62,85.63,14287.0,77.9122,77.9395,77.8032,77.8123,14287.0
2021-02-10 14:55:00,85.65,85.73,85.63,85.7,14251.0,77.8304,77.9031,77.8123,77.8759,14251.0
2021-02-10 15:00:00,85.71,85.86,85.71,85.82,17654.0,77.885,78.0213,77.885,77.9849,17654.0
2021-02-10 15:05:00,85.8,85.86,85.76,85.76,11629.0,77.9667,78.0213,77.9304,77.9304,11629.0
2021-02-10 15:10:00,85.78,85.84,85.74,85.81,15203.0,77.9486,78.0031,77.9122,77.9758,15203.0
2021-02-10 15:15:00,85.82,85.82,85.72,85.77,12645.0,77.9849,77.9849,77.8941,77.9395,12645.0
2021-02-10 15:20:00,85.78,85.82,85.76,85.76,14130.0,77.9486,77.9849,77.9304,77.9304,14130.0
2021-02-10 15:25:00,85.78,85.78,85.58,85.65,17201.0,77.9486,77.9486,77.7668,77.8304,17201.0
2021-02-10 15:30:00,85.65,85.65,85.51,85.52,29032.0,77.8304,77.8304,77.7032,77.7123,29032.0
2021-02-10 15:35:00,85.52,85.54,85.29,85.3,39729.0,77.7123,77.7305,77.5033,77.5124,39729.0
2021-02-10 15:40:00,85.3,85.37,85.23,85.25,27325.0,77.5124,77.576,77.4488,77.467,27325.0
2021-02-10 15:45:00,85.25,85.34,85.19,85.27,41670.0,77.467,77.5487,77.4124,77.4851,41670.0
2021-02-10 15:50:00,85.25,85.36,85.21,85.33,63055.0,77.467,77.5669,77.4306,77.5397,63055.0
2021-02-10 15:55:00,85.33,85.39,85.01,85.07,310235.0,77.5397,77.5942,77.2489,77.3034,310235.0
2021-02-11 09:30:00,85.29,85.46,85.0,85.44,39519.0,77.9629,78.1183,77.6978,78.1,39519.0
2021-02-11 09:35:00,85.4,85.4,85.09,85.15,11193.0,78.0635,78.0635,77.7801,77.8349,11193.0
2021-02-11 09:40:00,85.24,85.42,85.15,85.36,12260.0,77.9172,78.0817,77.8349,78.0269,12260.0
2021-02-11 09:45:00,85.36,85.72,85.3,85.56,14367.0,78.0269,78.356,77.972,78.2097,14367.0
2021-02-11 09:50:00,85.56,85.57,84.99,85.06,23790.0,78.2097,78.2189,77.6887,77.7527,23790.0
2021-02-11 09:55:00,85.07,85.18,84.81,84.85,7418.0,77.7618,77.8624,77.5241,77.5607,7418.0
2021-02-11 10:00:00,84.93,85.0,84.82,84.9,7232.0,77.6338,77.6978,77.5333,77.6064,7232.0
2021-02-11 10:05:00,84.94,85.21,84.91,85.17,6885.0,77.643,77.8898,77.6156,77.8532,6885.0
2021-02-11 10:10:00,85.17,85.32,85.1,85.28,10116.0,77.8532,77.9903,77.7892,77.9538,10116.0
2021-02-11 10:15:00,85.31,85.37,85.03,85.1,18443.0,77.9812,78.036,77.7252,77.7892,18443.0
2021-02-11 10:20:00,85.1,85.16,85.02,85.1,12659.0,77.7892,77.8441,77.7161,77.7892,12659.0
2021-02-11 10:25:00,85.1,85.15,85.02,85.07,9455.0,77.7892,77.8349,77.7161,77.7618,9455.0
2021-02-11 10:30:00,85.09,85.1,84.99,85.01,7721.0,77.7801,77.7892,77.6887,77.707,7721.0
2021-02-11 10:35:00,85.04,85.09,84.96,85.02,8783.0,77.7344,77.7801,77.6613,77.7161,8783.0
2021-02-11 10:40:00,85.04,85.05,84.95,84.96,5709.0,77.7344,77.7435,77.6521,77.6613,5709.0
2021-02-11 10:45:00,84.99,85.0,84.87,84.89,17177.0,77.6887,77.6978,77.579,77.5973,17177.0
2021-02-11 10:50:00,84.88,85.07,84.88,85.02,17019.0,77.5881,77.7618,77.5881,77.7161,17019.0
2021-02-11 10:55:00,85.04,85.14,84.88,84.93,16285.0,77.7344,77.8258,77.5881,77.6338,16285.0
2021-02-11 11:00:00,84.95,84.95,84.81,84.81,11390.0,77.6521,77.6521,77.5241,77.5241,11390.0
2021-02-11 11:05:00,84.81,84.81,84.66,84.7,8382.0,77.5241,77.5241,77.387,77.4236,8382.0
2021-02-11 11:10:00,84.7,84.72,84.48,84.56,12975.0,77.4236,77.4419,77.2225,77.2956,12975.0
2021-02-11 11:15:00,84.56,84.67,84.5,84.64,8277.0,77.2956,77.3962,77.2408,77.3687,8277.0
2021-02-11 11:20:00,84.63,84.64,84.48,84.52,11679.0,77.3596,77.3687,77.2225,77.2591,11679.0
2021-02-11 11:25:00,84.53,84.68,84.5,84.65,5773.0,77.2682,77.4053,77.2408,77.3779,5773.0
2021-02-11 11:30:00,84.59,84.66,84.47,84.51,7872.0,77.323,77.387,77.2134,77.2499,7872.0
2021-02-11 11:35:00,84.51,84.54,84.41,84.45,7459.0,77.2499,77.2773,77.1585,77.1951,7459.0
2021-02-11 11:40:00,84.45,84.59,84.44,84.54,7049.0,77.1951,77.323,77.1859,77.2773,7049.0
2021-02-11 11:45:00,84.49,84.63,84.42,84.55,11448.0,77.2316,77.3596,77.1676,77.2865,11448.0
2021-02-11 11:50:00,84.56,84.67,84.46,84.51,20329.0,77.2956,77.3962,77.2042,77.2499,20329.0
2021-02-11 11:55:00,84.48,84.5,84.28,84.36,12917.0,77.2225,77.2408,77.0397,77.1128,12917.0
2021-02-11 12:00:00,84.34,84.36,84.25,84.26,10383.0,77.0945,77.1128,77.0123,77.0214,10383.0
2021-02-11 12:05:00,84.27,84.31,84.2,84.24,20919.0,77.0305,77.0671,76.9665,77.0031,20919.0
2021-02-11 12:10:00,84.25,84.28,84.12,84.14,7426.0,77.0123,77.0397,76.8934,76.9117,7426.0
2021-02-11 12:15:00,84.12,84.12,83.85,83.88,14772.0,76.8934,76.8934,76.6466,76.674,14772.0
2021-02-11 12:20:00,83.89,83.9,83.75,83.79,10659.0,76.6832,76.6923,76.5552,76.5918,10659.0
2021-02-11 12:25:00,83.84,83.84,83.64,83.65,10137.0,76.6375,76.6375,76.4547,76.4638,10137.0
2021-02-11 12:30:00,83.7,83.93,83.7,83.84,12385.0,76.5095,76.7197,76.5095,76.6375,12385.0
2021-02-11 12:35:00,83.87,84.2,83.87,84.2,6107.0,76.6649,76.9665,76.6649,76.9665,6107.0
2021-02-11 12:40:00,84.2,84.22,83.9,83.93,12205.0,76.9665,76.9848,76.6923,76.7197,12205.0
2021-02-11 12:45:00,83.95,84.08,83.84,84.08,8098.0,76.738,76.8569,76.6375,76.8569,8098.0
2021-02-11 12:50:00,84.11,84.17,83.98,84.06,10451.0,76.8843,76.9391,76.7654,76.8386,10451.0
2021-02-11 12:55:00,84.0,84.41,84.0,84.31,9912.0,76.7837,77.1585,76.7837,77.0671,9912.0
2021-02-11 13:00:00,84.27,84.32,84.16,84.29,7745.0,77.0305,77.0762,76.93,77.0488,7745.0
2021-02-11 13:05:00,84.27,84.35,84.26,84.35,16554.0,77.0305,77.1037,77.0214,77.1037,16554.0
2021-02-11 13:10:00,84.34,84.4,84.22,84.4,8364.0,77.0945,77.1494,76.9848,77.1494,8364.0
2021-02-11 13:15:00,84.39,84.44,84.38,84.44,3372.0,77.1402,77.1859,77.1311,77.1859,3372.0
2021-02-11 13:20:00,84.46,84.6,84.43,84.56,7802.0,77.2042,77.3322,77.1768,77.2956,7802.0
2021-02-11 13:25:00,84.56,84.59,84.44,84.44,6910.0,77.2956,77.323,77.1859,77.1859,6910.0
2021-02-11 13:30:00,84.43,84.54,84.4,84.5,8679.0,77.1768,77.2773,77.1494,77.2408,8679.0
2021-02-11 13:35:00,84.51,84.54,84.36,84.36,10060.0,77.2499,77.2773,77.1128,77.1128,10060.0
2021-02-11 13:40:00,84.37,84.43,84.3,84.31,11664.0,77.1219,77.1768,77.058,77.0671,11664.0
2021-02-11 13:45:00,84.3,84.37,84.21,84.3,8908.0,77.058,77.1219,76.9757,77.058,8908.0
2021-02-11 13:50:00,84.35,84.38,84.33,84.35,3912.0,77.1037,77.1311,77.0854,77.1037,3912.0
2021-02-11 13:55:00,84.37,84.4,84.31,84.31,7349.0,77.1219,77.1494,77.0671,77.0671,7349.0
2021-02-11 14:00:00,84.29,84.33,84.19,84.19,6357.0,77.0488,77.0854,76.9574,76.9574,6357.0
2021-02-11 14:05:00,84.19,84.29,84.18,84.28,6304.0,76.9574,77.0488,76.9483,77.0397,6304.0
2021-02-11 14:10:00,84.25,84.28,84.16,84.2,7614.0,77.0123,77.0397,76.93,76.9665,7614.0
2021-02-11 14:15:00,84.2,84.33,84.19,84.33,6334.0,76.9665,77.0854,76.9574,77.0854,6334.0
2021-02-11 14:20:00,84.32,84.39,84.28,84.37,8907.0,77.0762,77.1402,77.0397,77.1219,8907.0
2021-02-11 14:25:00,84.39,84.49,84.34,84.47,9090.0,77.1402,77.2316,77.0945,77.2134,9090.0
2021-02-11 14:30:00,84.47,84.54,84.42,84.53,6483.0,77.2134,77.2773,77.1676,77.2682,6483.0
2021-02-11 14:35:00,84.53,84.53,84.45,84.47,7647.0,77.2682,77.2682,77.1951,77.2134,7647.0
2021-02-11 14:40:00,84.49,84.7,84.47,84.61,7832.0,77.2316,77.4236,77.2134,77.3413,7832.0
2021-02-11 14:45:00,84.64,84.65,84.54,84.59,5842.0,77.3687,77.3779,77.2773,77.323,5842.0
2021-02-11 14:50:00,84.56,84.63,84.53,84.63,8804.0,77.2956,77.3596,77.2682,77.3596,8804.0
2021-02-11 14:55:00,84.64,84.8,84.64,84.78,10751.0,77.3687,77.515,77.3687,77.4967,10751.0
2021-02-11 15:00:00,84.79,84.81,84.7,84.74,8946.0,77.5059,77.5241,77.4236,77.4602,8946.0
2021-02-11 15:05:00,84.78,84.94,84.76,84.87,9244.0,77.4967,77.643,77.4784,77.579,9244.0
2021-02-11 15:10:00,84.93,85.01,84.88,84.98,8622.0,77.6338,77.707,77.5881,77.6795,8622.0
2021-02-11 15:15:00,84.94,84.97,84.85,84.87,11489.0,77.643,77.6704,77.5607,77.579,11489.0
2021-02-11 15:20:00,84.89,85.0,84.86,85.0,12653.0,77.5973,77.6978,77.5698,77.6978,12653.0
2021-02-11 15:25:00,85.01,85.04,84.95,84.98,8948.0,77.707,77.7344,77.6521,77.6795,8948.0
2021-02-11 15:30:00,85.01,85.04,84.93,84.96,15002.0,77.707,77.7344,77.6338,77.6613,15002.0
2021-02-11 15:35:00,84.95,85.01,84.9,84.9,16916.0,77.6521,77.707,77.6064,77.6064,16916.0
2021-02-11 15:40:00,84.92,85.04,84.9,85.04,18368.0,77.6247,77.7344,77.6064,77.7344,18368.0
2021-02-11 15:45:00,85.0,85.08,84.96,85.03,23478.0,77.6978,77.7709,77.6613,77.7252,23478.0
2021-02-11 15:50:00,85.05,85.13,85.0,85.04,41778.0,77.7435,77.8167,77.6978,77.7344,41778.0
2021-02-11 15:55:00,85.05,85.25,85.03,85.18,87772.0,77.7435,77.9263,77.7252,77.8624,87772.0
2021-02-12 09:30:00,84.58,85.35,84.58,85.28,28918.0,77.3139,78.0178,77.3139,77.9538,28918.0
2021-02-12 09:35:00,85.48,85.58,85.04,85.1,7364.0,78.1366,78.228,77.7344,77.7892,7364.0
2021-02-12 09:40:00,85.09,85.12,84.94,85.01,8262.0,77.7801,77.8075,77.643,77.707,8262.0
2021-02-12 09:45:00,84.97,85.05,84.84,84.85,10291.0,77.6704,77.7435,77.5516,77.5607,10291.0
2021-02-12 09:50:00,84.86,84.96,84.66,84.68,7245.0,77.5698,77.6613,77.387,77.4053,7245.0
2021-02-12 09:55:00,84.69,84.82,84.64,84.64,6700.0,77.4145,77.5333,77.3687,77.3687,6700.0
2021-02-12 10:00:00,84.7,84.84,84.63,84.74,6494.0,77.4236,77.5516,77.3596,77.4602,6494.0
2021-02-12 10:05:00,84.71,84.81,84.67,84.69,6699.0,77.4327,77.5241,77.3962,77.4145,6699.0
2021-02-12 10:10:00,84.68,84.78,84.65,84.69,12085.0,77.4053,77.4967,77.3779,77.4145,12085.0
2021-02-12 10:15:00,84.69,84.72,84.56,84.61,13376.0,77.4145,77.4419,77.2956,77.3413,13376.0
2021-02-12 10:20:00,84.62,84.7,84.62,84.65,4631.0,77.3505,77.4236,77.3505,77.3779,4631.0
2021-02-12 10:25:00,84.68,84.81,84.68,84.73,4924.0,77.4053,77.5241,77.4053,77.451,4924.0
2021-02-12 10:30:00,84.73,84.87,84.66,84.85,5693.0,77.451,77.579,77.387,77.5607,5693.0
2021-02-12 10:35:00,84.92,85.14,84.91,85.11,5909.0,77.6247,77.8258,77.6156,77.7984,5909.0
2021-02-12 10:40:00,85.11,85.13,85.02,85.08,5786.0,77.7984,77.8167,77.7161,77.7709,5786.0
2021-02-12 10:45:00,85.08,85.08,84.96,85.0,6777.0,77.7709,77.7709,77.6613,77.6978,6777.0
2021-02-12 10:50:00,84.95,84.97,84.8,84.81,6103.0,77.6521,77.6704,77.515,77.5241,6103.0
2021-02-12 10:55:00,84.82,84.86,84.8,84.8,20522.0,77.5333,77.5698,77.515,77.515,20522.0
2021-02-12 11:00:00,84.85,84.9,84.7,84.74,7383.0,77.5607,77.6064,77.4236,77.4602,7383.0
2021-02-12 11:05:00,84.77,84.85,84.76,84.81,9177.0,77.4876,77.5607,77.4784,77.5241,9177.0
2021-02-12 11:10:00,84.83,84.89,84.82,84.85,7567.0,77.5424,77.5973,77.5333,77.5607,7567.0
2021-02-12 11:15:00,84.9,84.94,84.84,84.88,10084.0,77.6064,77.643,77.5516,77.5881,10084.0
2021-02-12 11:20:00,84.88,84.88,84.73,84.75,12772.0,77.5881,77.5881,77.451,77.4693,12772.0
2021-02-12 11:25:00,84.74,84.77,84.68,84.71,3627.0,77.4602,77.4876,77.4053,77.4327,3627.0
2021-02-12 11:30:00,84.72,84.83,84.67,84.79,4160.0,77.4419,77.5424,77.3962,77.5059,4160.0
2021-02-12 11:35:00,84.79,84.92,84.78,84.82,11922.0,77.5059,77.6247,77.4967,77.5333,11922.0
2021-02-12 11:40:00,84.81,84.89,84.8,84.89,6841.0,77.5241,77.5973,77.515,77.5973,6841.0
2021-02-12 11:45:00,84.89,84.98,84.88,84.91,8713.0,77.5973,77.6795,77.5881,77.6156,8713.0
2021-02-12 11:50:00,84.91,84.93,84.87,84.88,2459.0,77.6156,77.6338,77.579,77.5881,2459.0
2021-02-12 11:55:00,84.9,84.9,84.85,84.87,4166.0,77.6064,77.6064,77.5607,77.579,4166.0
2021-02-12 12:00:00,84.9,84.97,84.88,84.88,6862.0,77.6064,77.6704,77.5881,77.5881,6862.0
2021-02-12 12:05:00,84.92,84.96,84.9,84.91,2563.0,77.6247,77.6613,77.6064,77.6156,2563.0
2021-02-12 12:10:00,84.94,84.95,84.85,84.92,8469.0,77.643,77.6521,77.5607,77.6247,8469.0
2021-02-12 12:15:00,84.92,84.97,84.88,84.96,4650.0,77.6247,77.6704,77.5881,77.6613,4650.0
2021-02-12 12:20:00,84.89,84.96,84.87,84.91,2325.0,77.5973,77.6613,77.579,77.6156,2325.0
2021-02-12 12:25:00,84.94,84.97,84.91,84.96,6533.0,77.643,77.6704,77.6156,77.6613,6533.0
2021-02-12 12:30:00,84.98,85.02,84.95,85.0,4973.0,77.6795,77.7161,77.6521,77.6978,4973.0
2021-02-12 12:35:00,85.01,85.06,84.98,85.06,2864.0,77.707,77.7527,77.6795,77.7527,2864.0
2021-02-12 12:40:00,85.06,85.09,85.02,85.08,4371.0,77.7527,77.7801,77.7161,77.7709,4371.0
2021-02-12 12:45:00,85.11,85.12,85.02,85.03,4486.0,77.7984,77.8075,77.7161,77.7252,4486.0
2021-02-12 12:50:00,85.03,85.03,84.9,84.91,29129.0,77.7252,77.7252,77.6064,77.6156,29129.0
2021-02-12 12:55:00,84.94,84.97,84.88,84.9,3279.0,77.643,77.6704,77.5881,77.6064,3279.0
2021-02-12 13:00:00,84.92,85.03,84.92,84.96,5340.0,77.6247,77.7252,77.6247,77.6613,5340.0
2021-02-12 13:05:00,85.0,85.0,84.92,84.93,4193.0,77.6978,77.6978,77.6247,77.6338,4193.0
2021-02-12 13:10:00,84.93,84.96,84.9,84.91,3648.0,77.6338,77.6613,77.6064,77.6156,3648.0
2021-02-12 13:15:00,84.9,84.95,84.8,84.83,14204.0,77.6064,77.6521,77.515,77.5424,14204.0
2021-02-12 13:20:00,84.84,84.87,84.8,84.84,3002.0,77.5516,77.579,77.515,77.5516,3002.0
2021-02-12 13:25:00,84.84,84.85,84.81,84.83,3590.0,77.5516,77.5607,77.5241,77.5424,3590.0
2021-02-12 13:30:00,84.83,84.88,84.82,84.88,3296.0,77.5424,77.5881,77.5333,77.5881,3296.0
2021-02-12 13:35:00,84.87,84.89,84.84,84.88,2598.0,77.579,77.5973,77.5516,77.5881,2598.0
2021-02-12 13:40:00,84.87,84.9,84.83,84.83,3372.0,77.579,77.6064,77.5424,77.5424,3372.0
2021-02-12 13:45:00,84.82,84.88,84.82,84.87,16858.0,77.5333,77.5881,77.5333,77.579,16858.0
2021-02-12 13:50:00,84.89,84.89,84.79,84.79,4680.0,77.5973,77.5973,77.5059,77.5059,4680.0
2021-02-12 13:55:00,84.81,84.81,84.69,84.75,6366.0,77.5241,77.5241,77.4145,77.4693,6366.0
2021-02-12 14:00:00,84.75,84.76,84.67,84.67,5001.0,77.4693,77.4784,77.3962,77.3962,5001.0
2021-02-12 14:05:00,84.68,84.72,84.68,84.71,4761.0,77.4053,77.4419,77.4053,77.4327,4761.0
2021-02-12 14:10:00,84.72,84.76,84.67,84.67,6951.0,77.4419,77.4784,77.3962,77.3962,6951.0
2021-02-12 14:15:00,84.67,84.7,84.66,84.7,2261.0,77.3962,77.4236,77.387,77.4236,2261.0
2021-02-12 14:20:00,84.75,84.77,84.66,84.74,4929.0,77.4693,77.4876,77.387,77.4602,4929.0
2021-02-12 14:25:00,84.73,84.74,84.66,84.74,4349.0,77.451,77.4602,77.387,77.4602,4349.0
2021-02-12 14:30:00,84.74,84.74,84.66,84.68,8350.0,77.4602,77.4602,77.387,77.4053,8350.0
2021-02-12 14:35:00,84.67,84.72,84.59,84.72,6734.0,77.3962,77.4419,77.323,77.4419,6734.0
2021-02-12 14:40:00,84.68,84.69,84.63,84.66,5030.0,77.4053,77.4145,77.3596,77.387,5030.0
2021-02-12 14:45:00,84.67,84.77,84.66,84.77,4133.0,77.3962,77.4876,77.387,77.4876,4133.0
2021-02-12 14:50:00,84.78,84.79,84.69,84.71,4774.0,77.4967,77.5059,77.4145,77.4327,4774.0
2021-02-12 14:55:00,84.7,84.75,84.69,84.74,3590.0,77.4236,77.4693,77.4145,77.4602,3590.0
2021-02-12 15:00:00,84.73,84.81,84.73,84.79,7565.0,77.451,77.5241,77.451,77.5059,7565.0
2021-02-12 15:05:00,84.8,84.88,84.78,84.88,10743.0,77.515,77.5881,77.4967,77.5881,10743.0
2021-02-12 15:10:00,84.87,84.97,84.87,84.94,13381.0,77.579,77.6704,77.579,77.643,13381.0
2021-02-12 15:15:00,84.96,85.0,84.94,84.95,16127.0,77.6613,77.6978,77.643,77.6521,16127.0
2021-02-12 15:20:00,84.98,85.07,84.97,85.06,14692.0,77.6795,77.7618,77.6704,77.7527,14692.0
2021-02-12 15:25:00,85.06,85.17,85.03,85.17,11148.0,77.7527,77.8532,77.7252,77.8532,11148.0
2021-02-12 15:30:00,85.18,85.33,85.18,85.26,17610.0,77.8624,77.9995,77.8624,77.9355,17610.0
2021-02-12 15:35:00,85.27,85.3,85.21,85.23,16512.0,77.9446,77.972,77.8898,77.9081,16512.0
2021-02-12 15:40:00,85.25,85.29,85.22,85.23,14073.0,77.9263,77.9629,77.8989,77.9081,14073.0
2021-02-12 15:45:00,85.24,85.26,85.15,85.23,17812.0,77.9172,77.9355,77.8349,77.9081,17812.0
2021-02-12 15:50:00,85.28,85.39,85.26,85.31,28041.0,77.9538,78.0543,77.9355,77.9812,28041.0
2021-02-12 15:55:00,85.33,85.44,85.24,85.33,103456.0,77.9995,78.1,77.9172,77.9995,103456.0
2021-02-16 09:30:00,86.0,86.2,85.78,85.94,52867.0,78.6119,78.7947,78.4108,78.5571,52867.0
2021-02-16 09:35:00,86.03,86.08,85.59,85.6,9827.0,78.6393,78.685,78.2371,78.2463,9827.0
2021-02-16 09:40:00,85.67,86.04,85.61,85.92,6964.0,78.3103,78.6485,78.2554,78.5388,6964.0
2021-02-16 09:45:00,86.05,86.05,85.72,85.93,7104.0,78.6576,78.6576,78.356,78.5479,7104.0
2021-02-16 09:50:00,85.87,85.97,85.65,85.91,15692.0,78.4931,78.5845,78.292,78.5296,15692.0
2021-02-16 09:55:00,85.91,86.03,85.72,85.78,4390.0,78.5296,78.6393,78.356,78.4108,4390.0
2021-02-16 10:00:00,85.86,85.9,85.6,85.75,34321.0,78.4839,78.5205,78.2463,78.3834,34321.0
2021-02-16 10:05:00,85.75,86.08,85.75,86.08,13307.0,78.3834,78.685,78.3834,78.685,13307.0
2021-02-16 10:10:00,86.08,86.08,85.61,85.66,20050.0,78.685,78.685,78.2554,78.3011,20050.0
2021-02-16 10:15:00,85.63,85.85,85.61,85.85,10491.0,78.2737,78.4748,78.2554,78.4748,10491.0
2021-02-16 10:20:00,85.89,85.89,85.68,85.74,13581.0,78.5114,78.5114,78.3194,78.3742,13581.0
2021-02-16 10:25:00,85.75,85.83,85.71,85.81,14117.0,78.3834,78.4565,78.3468,78.4382,14117.0
2021-02-16 10:30:00,85.81,85.84,85.71,85.73,11670.0,78.4382,78.4657,78.3468,78.3651,11670.0
2021-02-16 10:35:00,85.73,85.77,85.7,85.74,6606.0,78.3651,78.4017,78.3377,78.3742,6606.0
2021-02-16 10:40:00,85.76,85.76,85.45,85.45,8333.0,78.3925,78.3925,78.1092,78.1092,8333.0
2021-02-16 10:45:00,85.48,85.58,85.19,85.2,14102.0,78.1366,78.228,77.8715,77.8806,14102.0
2021-02-16 10:50:00,85.2,85.37,85.05,85.16,14620.0,77.8806,78.036,77.7435,77.8441,14620.0
2021-02-16 10:55:00,85.23,85.61,85.21,85.56,12684.0,77.9081,78.2554,77.8898,78.2097,12684.0
2021-02-16 11:00:00,85.49,85.72,85.49,85.64,7962.0,78.1457,78.356,78.1457,78.2828,7962.0
2021-02-16 11:05:00,85.62,85.76,85.58,85.71,16964.0,78.2646,78.3925,78.228,78.3468,16964.0
2021-02-16 11:10:00,85.71,85.86,85.65,85.65,7857.0,78.3468,78.4839,78.292,78.292,7857.0
2021-02-16 11:15:00,85.59,85.7,85.56,85.65,5054.0,78.2371,78.3377,78.2097,78.292,5054.0
2021-02-16 11:20:00,85.65,85.72,85.61,85.65,8929.0,78.292,78.356,78.2554,78.292,8929.0
2021-02-16 11:25:00,85.64,85.66,85.51,85.61,8684.0,78.2828,78.3011,78.164,78.2554,8684.0
2021-02-16 11:30:00,85.61,85.67,85.39,85.62,9373.0,78.2554,78.3103,78.0543,78.2646,9373.0
2021-02-16 11:35:00,85.63,85.77,85.6,85.73,12257.0,78.2737,78.4017,78.2463,78.3651,12257.0
2021-02-16 11:40:00,85.72,85.87,85.71,85.87,2810.0,78.356,78.4931,78.3468,78.4931,2810.0
2021-02-16 11:45:00,85.84,85.91,85.74,85.81,8430.0,78.4657,78.5296,78.3742,78.4382,8430.0
2021-02-16 11:50:00,85.78,86.02,85.77,85.97,8748.0,78.4108,78.6302,78.4017,78.5845,8748.0
2021-02-16 11:55:00,85.97,86.0,85.88,85.89,5030.0,78.5845,78.6119,78.5022,78.5114,5030.0
2021-02-16 12:00:00,85.87,86.05,85.82,85.95,6988.0,78.4931,78.6576,78.4474,78.5662,6988.0
2021-02-16 12:05:00,85.94,85.94,85.76,85.8,4404.0,78.5571,78.5571,78.3925,78.4291,4404.0
2021-02-16 12:10:00,85.74,86.02,85.74,86.02,4259.0,78.3742,78.6302,78.3742,78.6302,4259.0
2021-02-16 12:15:00,85.99,86.06,85.96,85.97,3880.0,78.6028,78.6668,78.5753,78.5845,3880.0
2021-02-16 12:20:00,86.0,86.02,85.92,85.94,2547.0,78.6119,78.6302,78.5388,78.5571,2547.0
2021-02-16 12:25:00,85.92,85.94,85.87,85.87,2681.0,78.5388,78.5571,78.4931,78.4931,2681.0
2021-02-16 12:30:00,85.85,85.91,85.84,85.85,4637.0,78.4748,78.5296,78.4657,78.4748,4637.0
2021-02-16 12:35:00,85.86,85.94,85.84,85.84,6570.0,78.4839,78.5571,78.4657,78.4657,6570.0
2021-02-16 12:40:00,85.86,86.1,85.86,86.09,9689.0,78.4839,78.7033,78.4839,78.6942,9689.0
2021-02-16 12:45:00,86.09,86.19,85.99,86.01,14946.0,78.6942,78.7856,78.6028,78.6211,14946.0
2021-02-16 12:50:00,85.98,85.98,85.72,85.72,6850.0,78.5936,78.5936,78.356,78.356,6850.0
2021-02-16 12:55:00,85.69,85.78,85.66,85.73,8784.0,78.3285,78.4108,78.3011,78.3651,8784.0
2021-02-16 13:00:00,85.73,85.85,85.71,85.78,5523.0,78.3651,78.4748,78.3468,78.4108,5523.0
2021-02-16 13:05:00,85.81,85.84,85.73,85.74,4397.0,78.4382,78.4657,78.3651,78.3742,4397.0
2021-02-16 13:10:00,85.72,85.82,85.68,85.68,7493.0,78.356,78.4474,78.3194,78.3194,7493.0
2021-02-16 13:15:00,85.7,85.77,85.66,85.69,5602.0,78.3377,78.4017,78.3011,78.3285,5602.0
2021-02-16 13:20:00,85.68,85.72,85.65,85.7,4488.0,78.3194,78.356,78.292,78.3377,4488.0
2021-02-16 13:25:00,85.7,85.75,85.6,85.66,7214.0,78.3377,78.3834,78.2463,78.3011,7214.0
2021-02-16 13:30:00,85.63,85.76,85.62,85.74,7388.0,78.2737,78.3925,78.2646,78.3742,7388.0
2021-02-16 13:35:00,85.77,85.77,85.63,85.74,9115.0,78.4017,78.4017,78.2737,78.3742,9115.0
2021-02-16 13:40:00,85.75,85.75,85.61,85.68,7490.0,78.3834,78.3834,78.2554,78.3194,7490.0
2021-02-16 13:45:00,85.69,85.69,85.63,85.69,6112.0,78.3285,78.3285,78.2737,78.3285,6112.0
2021-02-16 13:50:00,85.65,85.67,85.61,85.63,4334.0,78.292,78.3103,78.2554,78.2737,4334.0
2021-02-16 13:55:00,85.66,85.7,85.59,85.7,4074.0,78.3011,78.3377,78.2371,78.3377,4074.0
2021-02-16 14:00:00,85.68,85.73,85.66,85.72,5398.0,78.3194,78.3651,78.3011,78.356,5398.0
2021-02-16 14:05:00,85.73,85.81,85.73,85.73,4572.0,78.3651,78.4382,78.3651,78.3651,4572.0
2021-02-16 14:10:00,85.71,85.73,85.65,85.65,5254.0,78.3468,78.3651,78.292,78.292,5254.0
2021-02-16 14:15:00,85.68,85.71,85.65,85.68,4632.0,78.3194,78.3468,78.292,78.3194,4632.0
2021-02-16 14:20:00,85.71,85.75,85.68,85.69,6639.0,78.3468,78.3834,78.3194,78.3285,6639.0
2021-02-16 14:25:00,85.69,85.74,85.61,85.7,5390.0,78.3285,78.3742,78.2554,78.3377,5390.0
2021-02-16 14:30:00,85.67,85.72,85.64,85.64,5475.0,78.3103,78.356,78.2828,78.2828,5475.0
2021-02-16 14:35:00,85.63,85.64,85.52,85.52,5921.0,78.2737,78.2828,78.1731,78.1731,5921.0
2021-02-16 14:40:00,85.56,85.58,85.46,85.52,8225.0,78.2097,78.228,78.1183,78.1731,8225.0
2021-02-16 14:45:00,85.52,85.59,85.48,85.48,5610.0,78.1731,78.2371,78.1366,78.1366,5610.0
2021-02-16 14:50:00,85.46,85.49,85.42,85.42,11362.0,78.1183,78.1457,78.0817,78.0817,11362.0
2021-02-16 14:55:00,85.44,85.55,85.43,85.47,4954.0,78.1,78.2006,78.0909,78.1274,4954.0
2021-02-16 15:00:00,85.45,85.45,85.3,85.34,8891.0,78.1092,78.1092,77.972,78.0086,8891.0
2021-02-16 15:05:00,85.32,85.41,85.32,85.35,9395.0,77.9903,78.0726,77.9903,78.0178,9395.0
2021-02-16 15:10:00,85.34,85.36,85.28,85.3,11369.0,78.0086,78.0269,77.9538,77.972,11369.0
2021-02-16 15:15:00,85.29,85.36,85.24,85.25,10068.0,77.9629,78.0269,77.9172,77.9263,10068.0
2021-02-16 15:20:00,85.22,85.35,85.22,85.27,7532.0,77.8989,78.0178,77.8989,77.9446,7532.0
2021-02-16 15:25:00,85.29,85.35,85.28,85.33,11241.0,77.9629,78.0178,77.9538,77.9995,11241.0
2021-02-16 15:30:00,85.32,85.34,85.26,85.3,9909.0,77.9903,78.0086,77.9355,77.972,9909.0
2021-02-16 15:35:00,85.31,85.33,85.1,85.14,18223.0,77.9812,77.9995,77.7892,77.8258,18223.0
2021-02-16 15:40:00,85.1,85.19,85.1,85.15,22968.0,77.7892,77.8715,77.7892,77.8349,22968.0
2021-02-16 15:45:00,85.15,85.2,85.08,85.09,35323.0,77.8349,77.8806,77.7709,77.7801,35323.0
2021-02-16 15:50:00,85.1,85.1,84.92,84.99,50804.0,77.7892,77.7892,77.6247,77.6887,50804.0
2021-02-16 15:55:00,85.0,85.22,84.97,85.08,106886.0,77.6978,77.8989,77.6704,77.7709,106886.0
2021-02-17 09:30:00,84.93,85.24,84.67,84.86,99319.0,77.6338,77.9172,77.3962,77.5698,99319.0
2021-02-17 09:35:00,84.86,84.96,84.57,84.87,17889.0,77.5698,77.6613,77.3048,77.579,17889.0
2021-02-17 09:40:00,84.87,85.19,84.82,84.94,20105.0,77.579,77.8715,77.5333,77.643,20105.0
2021-02-17 09:45:00,84.96,85.17,84.96,85.12,10153.0,77.6613,77.8532,77.6613,77.8075,10153.0
2021-02-17 09:50:00,85.03,85.41,85.03,85.15,11473.0,77.7252,78.0726,77.7252,77.8349,11473.0
2021-02-17 09:55:00,85.19,85.36,85.09,85.19,10462.0,77.8715,78.0269,77.7801,77.8715,10462.0
2021-02-17 10:00:00,85.16,85.3,85.1,85.22,7849.0,77.8441,77.972,77.7892,77.8989,7849.0
2021-02-17 10:05:00,85.17,85.26,85.07,85.23,7967.0,77.8532,77.9355,77.7618,77.9081,7967.0
2021-02-17 10:10:00,85.22,85.23,84.83,84.86,5642.0,77.8989,77.9081,77.5424,77.5698,5642.0
2021-02-17 10:15:00,84.78,85.04,84.7,84.96,11811.0,77.4967,77.7344,77.4236,77.6613,11811.0
2021-02-17 10:20:00,85.04,85.11,84.76,84.81,11664.0,77.7344,77.7984,77.4784,77.5241,11664.0
2021-02-17 10:25:00,84.8,84.86,84.6,84.64,14613.0,77.515,77.5698,77.3322,77.3687,14613.0
2021-02-17 10:30:00,84.63,84.64,84.38,84.56,37480.0,77.3596,77.3687,77.1311,77.2956,37480.0
2021-02-17 10:35:00,84.6,84.67,84.48,84.52,12526.0,77.3322,77.3962,77.2225,77.2591,12526.0
2021-02-17 10:40:00,84.48,84.59,84.35,84.42,13350.0,77.2225,77.323,77.1037,77.1676,13350.0
2021-02-17 10:45:00,84.44,84.6,84.42,84.6,9378.0,77.1859,77.3322,77.1676,77.3322,9378.0
2021-02-17 10:50:00,84.58,84.61,84.5,84.59,5601.0,77.3139,77.3413,77.2408,77.323,5601.0
2021-02-17 10:55:00,84.58,84.75,84.57,84.63,10846.0,77.3139,77.4693,77.3048,77.3596,10846.0
2021-02-17 11:00:00,84.62,84.67,84.52,84.52,14739.0,77.3505,77.3962,77.2591,77.2591,14739.0
2021-02-17 11:05:00,84.52,84.66,84.46,84.61,24964.0,77.2591,77.387,77.2042,77.3413,24964.0
2021-02-17 11:10:00,84.61,84.67,84.49,84.52,23265.0,77.3413,77.3962,77.2316,77.2591,23265.0
2021-02-17 11:15:00,84.49,84.5,84.2,84.27,16458.0,77.2316,77.2408,76.9665,77.0305,16458.0
2021-02-17 11:20:00,84.29,84.43,84.23,84.43,20730.0,77.0488,77.1768,76.994,77.1768,20730.0
2021-02-17 11:25:00,84.43,84.68,84.42,84.66,18053.0,77.1768,77.4053,77.1676,77.387,18053.0
2021-02-17 11:30:00,84.59,84.75,84.51,84.56,26372.0,77.323,77.4693,77.2499,77.2956,26372.0
2021-02-17 11:35:00,84.59,84.78,84.57,84.62,20455.0,77.323,77.4967,77.3048,77.3505,20455.0
2021-02-17 11:40:00,84.65,84.74,84.44,84.53,12560.0,77.3779,77.4602,77.1859,77.2682,12560.0
2021-02-17 11:45:00,84.56,84.64,84.49,84.64,7727.0,77.2956,77.3687,77.2316,77.3687,7727.0
2021-02-17 11:50:00,84.6,84.89,84.56,84.89,13900.0,77.3322,77.5973,77.2956,77.5973,13900.0
2021-02-17 11:55:00,84.87,84.97,84.83,84.88,8823.0,77.579,77.6704,77.5424,77.5881,8823.0
2021-02-17 12:00:00,84.89,84.94,84.82,84.89,5535.0,77.5973,77.643,77.5333,77.5973,5535.0
2021-02-17 12:05:00,84.87,84.91,84.84,84.88,6851.0,77.579,77.6156,77.5516,77.5881,6851.0
2021-02-17 12:10:00,84.88,84.91,84.76,84.8,10192.0,77.5881,77.6156,77.4784,77.515,10192.0
2021-02-17 12:15:00,84.82,84.87,84.74,84.86,28793.0,77.5333,77.579,77.4602,77.5698,28793.0
2021-02-17 12:20:00,84.85,84.9,84.78,84.87,4630.0,77.5607,77.6064,77.4967,77.579,4630.0
2021-02-17 12:25:00,84.91,84.91,84.81,84.86,7631.0,77.6156,77.6156,77.5241,77.5698,7631.0
2021-02-17 12:30:00,84.89,85.08,84.86,85.08,20331.0,77.5973,77.7709,77.5698,77.7709,20331.0
2021-02-17 12:35:00,85.06,85.07,84.88,84.91,11306.0,77.7527,77.7618,77.5881,77.6156,11306.0
2021-02-17 12:40:00,84.91,84.98,84.9,84.92,7724.0,77.6156,77.6795,77.6064,77.6247,7724.0
2021-02-17 12:45:00,84.92,85.0,84.88,84.98,9681.0,77.6247,77.6978,77.5881,77.6795,9681.0
2021-02-17 12:50:00,84.97,85.06,84.95,84.98,12999.0,77.6704,77.7527,77.6521,77.6795,12999.0
2021-02-17 12:55:00,84.97,84.99,84.93,84.94,6565.0,77.6704,77.6887,77.6338,77.643,6565.0
2021-02-17 13:00:00,84.95,85.01,84.93,84.94,7910.0,77.6521,77.707,77.6338,77.643,7910.0
2021-02-17 13:05:00,84.92,85.08,84.92,85.04,8266.0,77.6247,77.7709,77.6247,77.7344,8266.0
2021-02-17 13:10:00,85.04,85.11,84.98,85.05,8724.0,77.7344,77.7984,77.6795,77.7435,8724.0
2021-02-17 13:15:00,85.04,85.05,84.99,85.0,8700.0,77.7344,77.7435,77.6887,77.6978,8700.0
2021-02-17 13:20:00,85.01,85.03,84.96,84.97,7403.0,77.707,77.7252,77.6613,77.6704,7403.0
2021-02-17 13:25:00,84.96,84.99,84.89,84.98,10443.0,77.6613,77.6887,77.5973,77.6795,10443.0
2021-02-17 13:30:00,85.01,85.01,84.9,84.95,15105.0,77.707,77.707,77.6064,77.6521,15105.0
2021-02-17 13:35:00,84.95,85.05,84.95,85.01,19323.0,77.6521,77.7435,77.6521,77.707,19323.0
2021-02-17 13:40:00,85.03,85.18,85.0,85.03,14307.0,77.7252,77.8624,77.6978,77.7252,14307.0
2021-02-17 13:45:00,85.03,85.03,84.88,84.91,19073.0,77.7252,77.7252,77.5881,77.6156,19073.0
2021-02-17 13:50:00,84.9,85.04,84.89,85.01,12145.0,77.6064,77.7344,77.5973,77.707,12145.0
2021-02-17 13:55:00,84.98,85.17,84.98,85.17,21916.0,77.6795,77.8532,77.6795,77.8532,21916.0
2021-02-17 14:00:00,85.16,85.24,85.14,85.2,43277.0,77.8441,77.9172,77.8258,77.8806,43277.0
2021-02-17 14:05:00,85.2,85.31,85.19,85.29,12321.0,77.8806,77.9812,77.8715,77.9629,12321.0
2021-02-17 14:10:00,85.26,85.29,85.18,85.2,15938.0,77.9355,77.9629,77.8624,77.8806,15938.0
2021-02-17 14:15:00,85.19,85.23,85.15,85.2,14995.0,77.8715,77.9081,77.8349,77.8806,14995.0
2021-02-17 14:20:00,85.18,85.2,85.1,85.13,20390.0,77.8624,77.8806,77.7892,77.8167,20390.0
2021-02-17 14:25:00,85.13,85.14,85.04,85.07,17449.0,77.8167,77.8258,77.7344,77.7618,17449.0
2021-02-17 14:30:00,85.05,85.07,85.02,85.03,9229.0,77.7435,77.7618,77.7161,77.7252,9229.0
2021-02-17 14:35:00,85.03,85.04,84.96,84.97,8699.0,77.7252,77.7344,77.6613,77.6704,8699.0
2021-02-17 14:40:00,84.97,85.0,84.86,84.86,9261.0,77.6704,77.6978,77.5698,77.5698,9261.0
2021-02-17 14:45:00,84.87,84.91,84.81,84.82,13561.0,77.579,77.6156,77.5241,77.5333,13561.0
2021-02-17 14:50:00,84.83,84.85,84.78,84.79,10697.0,77.5424,77.5607,77.4967,77.5059,10697.0
2021-02-17 14:55:00,84.79,84.89,84.79,84.88,9509.0,77.5059,77.5973,77.5059,77.5881,9509.0
2021-02-17 15:00:00,84.87,84.88,84.83,84.83,6332.0,77.579,77.5881,77.5424,77.5424,6332.0
2021-02-17 15:05:00,84.87,84.88,84.83,84.84,8378.0,77.579,77.5881,77.5424,77.5516,8378.0
2021-02-17 15:10:00,84.82,84.86,84.79,84.81,13203.0,77.5333,77.5698,77.5059,77.5241,13203.0
2021-02-17 15:15:00,84.81,84.87,84.79,84.83,13007.0,77.5241,77.579,77.5059,77.5424,13007.0
2021-02-17 15:20:00,84.81,84.84,84.78,84.8,27738.0,77.5241,77.5516,77.4967,77.515,27738.0
2021-02-17 15:25:00,84.81,84.82,84.74,84.76,16141.0,77.5241,77.5333,77.4602,77.4784,16141.0
2021-02-17 15:30:00,84.74,84.76,84.64,84.73,23990.0,77.4602,77.4784,77.3687,77.451,23990.0
2021-02-17 15:35:00,84.76,84.82,84.76,84.81,9989.0,77.4784,77.5333,77.4784,77.5241,9989.0
2021-02-17 15:40:00,84.8,84.86,84.79,84.79,18163.0,77.515,77.5698,77.5059,77.5059,18163.0
2021-02-17 15:45:00,84.8,84.84,84.78,84.81,22303.0,77.515,77.5516,77.4967,77.5241,22303.0
2021-02-17 15:50:00,84.83,84.93,84.81,84.9,41971.0,77.5424,77.6338,77.5241,77.6064,41971.0
2021-02-17 15:55:00,84.86,84.92,84.84,84.86,62822.0,77.5698,77.6247,77.5516,77.5698,62822.0
2021-02-18 09:30:00,84.45,84.53,84.21,84.28,44894.0,77.1951,77.2682,76.9757,77.0397,44894.0
2021-02-18 09:35:00,84.3,84.55,84.3,84.39,3996.0,77.058,77.2865,77.058,77.1402,3996.0
2021-02-18 09:40:00,84.3,84.44,84.2,84.26,5546.0,77.058,77.1859,76.9665,77.0214,5546.0
2021-02-18 09:45:00,84.19,84.42,84.11,84.26,7165.0,76.9574,77.1676,76.8843,77.0214,7165.0
2021-02-18 09:50:00,84.26,84.43,84.08,84.08,9144.0,77.0214,77.1768,76.8569,76.8569,9144.0
2021-02-18 09:55:00,84.14,84.5,84.14,84.35,12497.0,76.9117,77.2408,76.9117,77.1037,12497.0
2021-02-18 10:00:00,84.41,84.51,84.31,84.33,9666.0,77.1585,77.2499,77.0671,77.0854,9666.0
2021-02-18 10:05:00,84.29,84.32,84.02,84.02,16161.0,77.0488,77.0762,76.802,76.802,16161.0
2021-02-18 10:10:00,84.08,84.43,84.08,84.27,9763.0,76.8569,77.1768,76.8569,77.0305,9763.0
2021-02-18 10:15:00,84.22,84.25,83.99,84.01,8954.0,76.9848,77.0123,76.7746,76.7929,8954.0
2021-02-18 10:20:00,84.03,84.06,83.89,83.95,8708.0,76.8112,76.8386,76.6832,76.738,8708.0
2021-02-18 10:25:00,83.95,84.07,83.87,84.07,11058.0,76.738,76.8477,76.6649,76.8477,11058.0
2021-02-18 10:30:00,84.04,84.07,83.76,84.0,10769.0,76.8203,76.8477,76.5643,76.7837,10769.0
2021-02-18 10:35:00,83.97,84.02,83.85,83.96,6633.0,76.7563,76.802,76.6466,76.7472,6633.0
2021-02-18 10:40:00,83.91,84.03,83.88,84.0,10244.0,76.7015,76.8112,76.674,76.7837,10244.0
2021-02-18 10:45:00,83.98,83.98,83.81,83.92,11506.0,76.7654,76.7654,76.61,76.7106,11506.0
2021-02-18 10:50:00,83.88,84.04,83.84,84.03,8793.0,76.674,76.8203,76.6375,76.8112,8793.0
2021-02-18 10:55:00,84.04,84.13,83.99,84.01,23212.0,76.8203,76.9026,76.7746,76.7929,23212.0
2021-02-18 11:00:00,84.02,84.22,83.96,84.16,8702.0,76.802,76.9848,76.7472,76.93,8702.0
2021-02-18 11:05:00,84.15,84.23,84.1,84.13,4135.0,76.9208,76.994,76.8751,76.9026,4135.0
2021-02-18 11:10:00,84.11,84.12,83.97,84.08,7138.0,76.8843,76.8934,76.7563,76.8569,7138.0
2021-02-18 11:15:00,84.06,84.25,84.04,84.12,10506.0,76.8386,77.0123,76.8203,76.8934,10506.0
2021-02-18 11:20:00,84.12,84.14,83.98,84.01,8410.0,76.8934,76.9117,76.7654,76.7929,8410.0
2021-02-18 11:25:00,84.0,84.15,84.0,84.04,6136.0,76.7837,76.9208,76.7837,76.8203,6136.0
2021-02-18 11:30:00,84.03,84.03,83.9,83.9,4782.0,76.8112,76.8112,76.6923,76.6923,4782.0
2021-02-18 11:35:00,83.88,84.0,83.85,83.89,6281.0,76.674,76.7837,76.6466,76.6832,6281.0
2021-02-18 11:40:00,83.9,83.98,83.87,83.88,5780.0,76.6923,76.7654,76.6649,76.674,5780.0
2021-02-18 11:45:00,83.87,83.91,83.84,83.87,3063.0,76.6649,76.7015,76.6375,76.6649,3063.0
2021-02-18 11:50:00,83.93,83.96,83.9,83.9,4026.0,76.7197,76.7472,76.6923,76.6923,4026.0
2021-02-18 11:55:00,83.89,83.94,83.81,83.91,7751.0,76.6832,76.7289,76.61,76.7015,7751.0
2021-02-18 12:00:00,83.92,83.92,83.77,83.77,5171.0,76.7106,76.7106,76.5735,76.5735,5171.0
2021-02-18 12:05:00,83.77,83.82,83.73,83.75,5263.0,76.5735,76.6192,76.5369,76.5552,5263.0
2021-02-18 12:10:00,83.79,83.82,83.73,83.75,10115.0,76.5918,76.6192,76.5369,76.5552,10115.0
2021-02-18 12:15:00,83.76,83.82,83.7,83.7,5677.0,76.5643,76.6192,76.5095,76.5095,5677.0
2021-02-18 12:20:00,83.73,83.74,83.68,83.68,4846.0,76.5369,76.5461,76.4912,76.4912,4846.0
2021-02-18 12:25:00,83.69,83.75,83.65,83.74,6900.0,76.5004,76.5552,76.4638,76.5461,6900.0
2021-02-18 12:30:00,83.73,83.75,83.66,83.7,4347.0,76.5369,76.5552,76.4729,76.5095,4347.0
2021-02-18 12:35:00,83.71,83.74,83.7,83.72,3111.0,76.5186,76.5461,76.5095,76.5278,3111.0
2021-02-18 12:40:00,83.71,83.8,83.69,83.76,4519.0,76.5186,76.6009,76.5004,76.5643,4519.0
2021-02-18 12:45:00,83.75,83.84,83.74,83.78,5848.0,76.5552,76.6375,76.5461,76.5826,5848.0
2021-02-18 12:50:00,83.77,83.78,83.69,83.71,4418.0,76.5735,76.5826,76.5004,76.5186,4418.0
2021-02-18 12:55:00,83.74,83.8,83.72,83.75,4433.0,76.5461,76.6009,76.5278,76.5552,4433.0
2021-02-18 13:00:00,83.76,83.76,83.71,83.71,4165.0,76.5643,76.5643,76.5186,76.5186,4165.0
2021-02-18 13:05:00,83.72,83.81,83.68,83.75,5476.0,76.5278,76.61,76.4912,76.5552,5476.0
2021-02-18 13:10:00,83.73,83.82,83.73,83.79,4877.0,76.5369,76.6192,76.5369,76.5918,4877.0
2021-02-18 13:15:00,83.81,83.84,83.77,83.8,7235.0,76.61,76.6375,76.5735,76.6009,7235.0
2021-02-18 13:20:00,83.78,84.06,83.78,84.04,17279.0,76.5826,76.8386,76.5826,76.8203,17279.0
2021-02-18 13:25:00,84.07,84.2,84.07,84.14,14561.0,76.8477,76.9665,76.8477,76.9117,14561.0
2021-02-18 13:30:00,84.16,84.28,84.16,84.27,16954.0,76.93,77.0397,76.93,77.0305,16954.0
2021-02-18 13:35:00,84.26,84.31,84.19,84.23,7814.0,77.0214,77.0671,76.9574,76.994,7814.0
2021-02-18 13:40:00,84.23,84.31,84.2,84.29,7316.0,76.994,77.0671,76.9665,77.0488,7316.0
2021-02-18 13:45:00,84.29,84.3,84.24,84.27,4187.0,77.0488,77.058,77.0031,77.0305,4187.0
2021-02-18 13:50:00,84.26,84.32,84.25,84.31,4089.0,77.0214,77.0762,77.0123,77.0671,4089.0
2021-02-18 13:55:00,84.28,84.4,84.27,84.31,5580.0,77.0397,77.1494,77.0305,77.0671,5580.0
2021-02-18 14:00:00,84.32,84.49,84.31,84.47,6674.0,77.0762,77.2316,77.0671,77.2134,6674.0
2021-02-18 14:05:00,84.47,84.54,84.44,84.46,7600.0,77.2134,77.2773,77.1859,77.2042,7600.0
2021-02-18 14:10:00,84.47,84.52,84.44,84.47,5939.0,77.2134,77.2591,77.1859,77.2134,5939.0
2021-02-18 14:15:00,84.51,84.55,84.47,84.5,7098.0,77.2499,77.2865,77.2134,77.2408,7098.0
2021-02-18 14:20:00,84.48,84.53,84.45,84.53,7804.0,77.2225,77.2682,77.1951,77.2682,7804.0
2021-02-18 14:25:00,84.49,84.59,84.49,84.57,11374.0,77.2316,77.323,77.2316,77.3048,11374.0
2021-02-18 14:30:00,84.56,84.61,84.52,84.59,7308.0,77.2956,77.3413,77.2591,77.323,7308.0
2021-02-18 14:35:00,84.58,84.6,84.56,84.59,3155.0,77.3139,77.3322,77.2956,77.323,3155.0
2021-02-18 14:40:00,84.57,84.62,84.55,84.56,8386.0,77.3048,77.3505,77.2865,77.2956,8386.0
2021-02-18 14:45:00,84.55,84.58,84.52,84.53,10803.0,77.2865,77.3139,77.2591,77.2682,10803.0
2021-02-18 14:50:00,84.52,84.54,84.41,84.41,7548.0,77.2591,77.2773,77.1585,77.1585,7548.0
2021-02-18 14:55:00,84.44,84.58,84.44,84.58,6614.0,77.1859,77.3139,77.1859,77.3139,6614.0
2021-02-18 15:00:00,84.56,84.57,84.5,84.55,10542.0,77.2956,77.3048,77.2408,77.2865,10542.0
2021-02-18 15:05:00,84.55,84.59,84.52,84.54,7182.0,77.2865,77.323,77.2591,77.2773,7182.0
2021-02-18 15:10:00,84.56,84.6,84.54,84.58,4721.0,77.2956,77.3322,77.2773,77.3139,4721.0
2021-02-18 15:15:00,84.59,84.63,84.52,84.52,8780.0,77.323,77.3596,77.2591,77.2591,8780.0
2021-02-18 15:20:00,84.51,84.52,84.41,84.42,21353.0,77.2499,77.2591,77.1585,77.1676,21353.0
2021-02-18 15:25:00,84.42,84.5,84.4,84.46,11606.0,77.1676,77.2408,77.1494,77.2042,11606.0
2021-02-18 15:30:00,84.47,84.55,84.45,84.52,10801.0,77.2134,77.2865,77.1951,77.2591,10801.0
2021-02-18 15:35:00,84.51,84.56,84.49,84.49,11352.0,77.2499,77.2956,77.2316,77.2316,11352.0
2021-02-18 15:40:00,84.48,84.51,84.41,84.45,14076.0,77.2225,77.2499,77.1585,77.1951,14076.0
2021-02-18 15:45:00,84.45,84.5,84.32,84.33,20311.0,77.1951,77.2408,77.0762,77.0854,20311.0
2021-02-18 15:50:00,84.37,84.42,84.32,84.37,37080.0,77.1219,77.1676,77.0762,77.1219,37080.0
2021-02-18 15:55:00,84.35,84.44,84.27,84.37,91488.0,77.1037,77.1859,77.0305,77.1219,91488.0
2021-02-19 09:30:00,84.75,85.1,84.63,84.94,107460.0,77.4693,77.7892,77.3596,77.643,107460.0
2021-02-19 09:35:00,84.98,85.24,84.92,85.09,7375.0,77.6795,77.9172,77.6247,77.7801,7375.0
2021-02-19 09:40:00,85.04,85.44,85.0,85.39,4778.0,77.7344,78.1,77.6978,78.0543,4778.0
2021-02-19 09:45:00,85.35,85.47,85.2,85.45,31420.0,78.0178,78.1274,77.8806,78.1092,31420.0
2021-02-19 09:50:00,85.47,85.77,85.47,85.6,12570.0,78.1274,78.4017,78.1274,78.2463,12570.0
2021-02-19 09:55:00,85.63,85.78,85.5,85.75,8232.0,78.2737,78.4108,78.1549,78.3834,8232.0
2021-02-19 10:00:00,85.82,85.93,85.76,85.8,5911.0,78.4474,78.5479,78.3925,78.4291,5911.0
2021-02-19 10:05:00,85.81,85.98,85.8,85.98,7331.0,78.4382,78.5936,78.4291,78.5936,7331.0
2021-02-19 10:10:00,85.95,86.02,85.89,86.0,9519.0,78.5662,78.6302,78.5114,78.6119,9519.0
2021-02-19 10:15:00,86.03,86.03,85.86,85.91,8299.0,78.6393,78.6393,78.4839,78.5296,8299.0
2021-02-19 10:20:00,85.93,85.94,85.79,85.79,4599.0,78.5479,78.5571,78.42,78.42,4599.0
2021-02-19 10:25:00,85.78,85.78,85.58,85.58,6625.0,78.4108,78.4108,78.228,78.228,6625.0
2021-02-19 10:30:00,85.55,85.66,85.53,85.57,11393.0,78.2006,78.3011,78.1823,78.2189,11393.0
2021-02-19 10:35:00,85.56,85.65,85.45,85.61,6524.0,78.2097,78.292,78.1092,78.2554,6524.0
2021-02-19 10:40:00,85.64,85.65,85.36,85.39,7360.0,78.2828,78.292,78.0269,78.0543,7360.0
2021-02-19 10:45:00,85.36,85.52,85.33,85.35,8771.0,78.0269,78.1731,77.9995,78.0178,8771.0
2021-02-19 10:50:00,85.39,85.5,85.31,85.46,61882.0,78.0543,78.1549,77.9812,78.1183,61882.0
2021-02-19 10:55:00,85.52,85.68,85.5,85.67,12169.0,78.1731,78.3194,78.1549,78.3103,12169.0
2021-02-19 11:00:00,85.66,85.79,85.52,85.53,7224.0,78.3011,78.42,78.1731,78.1823,7224.0
2021-02-19 11:05:00,85.55,85.74,85.51,85.74,7914.0,78.2006,78.3742,78.164,78.3742,7914.0
2021-02-19 11:10:00,85.67,85.73,85.6,85.66,4943.0,78.3103,78.3651,78.2463,78.3011,4943.0
2021-02-19 11:15:00,85.67,85.91,85.65,85.82,39760.0,78.3103,78.5296,78.292,78.4474,39760.0
2021-02-19 11:20:00,85.86,85.95,85.81,85.92,11514.0,78.4839,78.5662,78.4382,78.5388,11514.0
2021-02-19 11:25:00,85.92,85.95,85.76,85.92,10325.0,78.5388,78.5662,78.3925,78.5388,10325.0
2021-02-19 11:30:00,85.9,86.07,85.84,85.98,46581.0,78.5205,78.6759,78.4657,78.5936,46581.0
2021-02-19 11:35:00,85.98,86.02,85.81,85.84,24809.0,78.5936,78.6302,78.4382,78.4657,24809.0
2021-02-19 11:40:00,85.84,85.92,85.82,85.88,19389.0,78.4657,78.5388,78.4474,78.5022,19389.0
2021-02-19 11:45:00,85.87,85.93,85.77,85.9,31505.0,78.4931,78.5479,78.4017,78.5205,31505.0
2021-02-19 11:50:00,85.91,85.93,85.77,85.81,18555.0,78.5296,78.5479,78.4017,78.4382,18555.0
2021-02-19 11:55:00,85.83,85.83,85.73,85.76,11483.0,78.4565,78.4565,78.3651,78.3925,11483.0
2021-02-19 12:00:00,85.75,85.91,85.7,85.87,13978.0,78.3834,78.5296,78.3377,78.4931,13978.0
2021-02-19 12:05:00,85.84,85.84,85.7,85.75,7595.0,78.4657,78.4657,78.3377,78.3834,7595.0
2021-02-19 12:10:00,85.76,85.81,85.71,85.8,12042.0,78.3925,78.4382,78.3468,78.4291,12042.0
2021-02-19 12:15:00,85.8,85.88,85.8,85.82,10744.0,78.4291,78.5022,78.4291,78.4474,10744.0
2021-02-19 12:20:00,85.82,85.91,85.64,85.68,7648.0,78.4474,78.5296,78.2828,78.3194,7648.0
2021-02-19 12:25:00,85.64,85.7,85.61,85.62,7148.0,78.2828,78.3377,78.2554,78.2646,7148.0
2021-02-19 12:30:00,85.61,85.73,85.61,85.69,5269.0,78.2554,78.3651,78.2554,78.3285,5269.0
2021-02-19 12:35:00,85.73,85.8,85.69,85.8,5076.0,78.3651,78.4291,78.3285,78.4291,5076.0
2021-02-19 12:40:00,85.78,85.81,85.7,85.75,4639.0,78.4108,78.4382,78.3377,78.3834,4639.0
2021-02-19 12:45:00,85.76,85.89,85.76,85.86,4286.0,78.3925,78.5114,78.3925,78.4839,4286.0
2021-02-19 12:50:00,85.84,85.87,85.77,85.8,8180.0,78.4657,78.4931,78.4017,78.4291,8180.0
2021-02-19 12:55:00,85.77,85.97,85.77,85.96,5505.0,78.4017,78.5845,78.4017,78.5753,5505.0
2021-02-19 13:00:00,85.97,85.98,85.9,85.98,4606.0,78.5845,78.5936,78.5205,78.5936,4606.0
2021-02-19 13:05:00,85.99,85.99,85.85,85.85,5382.0,78.6028,78.6028,78.4748,78.4748,5382.0
2021-02-19 13:10:00,85.83,85.93,85.81,85.92,8951.0,78.4565,78.5479,78.4382,78.5388,8951.0
2021-02-19 13:15:00,85.91,85.99,85.86,85.99,11820.0,78.5296,78.6028,78.4839,78.6028,11820.0
2021-02-19 13:20:00,85.99,86.03,85.91,86.0,24026.0,78.6028,78.6393,78.5296,78.6119,24026.0
2021-02-19 13:25:00,86.01,86.1,85.98,86.02,8306.0,78.6211,78.7033,78.5936,78.6302,8306.0
2021-02-19 13:30:00,86.02,86.05,85.89,85.91,5685.0,78.6302,78.6576,78.5114,78.5296,5685.0
2021-02-19 13:35:00,85.92,86.04,85.85,86.0,6851.0,78.5388,78.6485,78.4748,78.6119,6851.0
2021-02-19 13:40:00,86.02,86.05,85.98,86.02,6057.0,78.6302,78.6576,78.5936,78.6302,6057.0
2021-02-19 13:45:00,86.02,86.1,85.99,86.05,7330.0,78.6302,78.7033,78.6028,78.6576,7330.0
2021-02-19 13:50:00,86.05,86.09,86.05,86.08,5768.0,78.6576,78.6942,78.6576,78.685,5768.0
2021-02-19 13:55:00,86.05,86.09,86.03,86.07,3626.0,78.6576,78.6942,78.6393,78.6759,3626.0
2021-02-19 14:00:00,86.08,86.12,86.05,86.05,9398.0,78.685,78.7216,78.6576,78.6576,9398.0
2021-02-19 14:05:00,86.09,86.11,86.05,86.08,13896.0,78.6942,78.7125,78.6576,78.685,13896.0
2021-02-19 14:10:00,86.08,86.08,85.91,85.92,17093.0,78.685,78.685,78.5296,78.5388,17093.0
2021-02-19 14:15:00,85.93,86.07,85.92,86.01,12537.0,78.5479,78.6759,78.5388,78.6211,12537.0
2021-02-19 14:20:00,85.99,85.99,85.8,85.82,13355.0,78.6028,78.6028,78.4291,78.4474,13355.0
2021-02-19 14:25:00,85.84,85.87,85.6,85.6,14266.0,78.4657,78.4931,78.2463,78.2463,14266.0
2021-02-19 14:30:00,85.6,85.76,85.6,85.7,13672.0,78.2463,78.3925,78.2463,78.3377,13672.0
2021-02-19 14:35:00,85.7,85.75,85.64,85.66,22803.0,78.3377,78.3834,78.2828,78.3011,22803.0
2021-02-19 14:40:00,85.63,85.72,85.57,85.68,12088.0,78.2737,78.356,78.2189,78.3194,12088.0
2021-02-19 14:45:00,85.64,85.79,85.64,85.76,14558.0,78.2828,78.42,78.2828,78.3925,14558.0
2021-02-19 14:50:00,85.79,85.79,85.7,85.7,11505.0,78.42,78.42,78.3377,78.3377,11505.0
2021-02-19 14:55:00,85.71,85.73,85.56,85.57,13992.0,78.3468,78.3651,78.2097,78.2189,13992.0
2021-02-19 15:00:00,85.58,85.65,85.53,85.64,17272.0,78.228,78.292,78.1823,78.2828,17272.0
2021-02-19 15:05:00,85.63,85.63,85.52,85.54,16857.0,78.2737,78.2737,78.1731,78.1914,16857.0
2021-02-19 15:10:00,85.54,85.77,85.54,85.69,12991.0,78.1914,78.4017,78.1914,78.3285,12991.0
2021-02-19 15:15:00,85.69,85.77,85.69,85.77,20062.0,78.3285,78.4017,78.3285,78.4017,20062.0
2021-02-19 15:20:00,85.77,85.77,85.7,85.74,17952.0,78.4017,78.4017,78.3377,78.3742,17952.0
2021-02-19 15:25:00,85.73,85.74,85.62,85.69,16931.0,78.3651,78.3742,78.2646,78.3285,16931.0
2021-02-19 15:30:00,85.67,85.92,85.67,85.82,18624.0,78.3103,78.5388,78.3103,78.4474,18624.0
2021-02-19 15:35:00,85.79,85.82,85.67,85.79,21409.0,78.42,78.4474,78.3103,78.42,21409.0
2021-02-19 15:40:00,85.79,85.84,85.64,85.65,34025.0,78.42,78.4657,78.2828,78.292,34025.0
2021-02-19 15:45:00,85.63,85.72,85.54,85.54,40023.0,78.2737,78.356,78.1914,78.1914,40023.0
2021-02-19 15:50:00,85.54,85.58,85.44,85.47,43665.0,78.1914,78.228,78.1,78.1274,43665.0
2021-02-19 15:55:00,85.47,85.48,85.29,85.45,117334.0,78.1274,78.1366,77.9629,78.1092,117334.0
2021-02-22 09:30:00,85.44,85.53,84.33,85.05,62728.0,78.1,78.1823,77.0854,77.7435,62728.0
2021-02-22 09:35:00,85.07,85.18,84.76,84.78,30503.0,77.7618,77.8624,77.4784,77.4967,30503.0
2021-02-22 09:40:00,84.87,84.98,84.63,84.83,18069.0,77.579,77.6795,77.3596,77.5424,18069.0
2021-02-22 09:45:00,84.88,84.97,84.74,84.94,5401.0,77.5881,77.6704,77.4602,77.643,5401.0
2021-02-22 09:50:00,84.92,85.04,84.89,85.03,8585.0,77.6247,77.7344,77.5973,77.7252,8585.0
2021-02-22 09:55:00,85.01,85.06,84.87,85.04,43600.0,77.707,77.7527,77.579,77.7344,43600.0
2021-02-22 10:00:00,85.07,85.14,84.87,84.87,11787.0,77.7618,77.8258,77.579,77.579,11787.0
2021-02-22 10:05:00,84.9,84.97,84.78,84.94,34802.0,77.6064,77.6704,77.4967,77.643,34802.0
2021-02-22 10:10:00,84.95,85.0,84.79,84.83,18368.0,77.6521,77.6978,77.5059,77.5424,18368.0
2021-02-22 10:15:00,84.81,84.84,84.57,84.62,11186.0,77.5241,77.5516,77.3048,77.3505,11186.0
2021-02-22 10:20:00,84.66,84.84,84.6,84.77,11062.0,77.387,77.5516,77.3322,77.4876,11062.0
2021-02-22 10:25:00,84.76,84.86,84.75,84.84,12216.0,77.4784,77.5698,77.4693,77.5516,12216.0
2021-02-22 10:30:00,84.85,85.06,84.74,85.04,31329.0,77.5607,77.7527,77.4602,77.7344,31329.0
2021-02-22 10:35:00,85.09,85.19,85.08,85.09,24058.0,77.7801,77.8715,77.7709,77.7801,24058.0
2021-02-22 10:40:00,85.1,85.25,85.09,85.22,24585.0,77.7892,77.9263,77.7801,77.8989,24585.0
2021-02-22 10:45:00,85.22,85.52,85.22,85.48,8827.0,77.8989,78.1731,77.8989,78.1366,8827.0
2021-02-22 10:50:00,85.46,85.46,85.28,85.34,8598.0,78.1183,78.1183,77.9538,78.0086,8598.0
2021-02-22 10:55:00,85.34,85.7,85.33,85.7,13216.0,78.0086,78.3377,77.9995,78.3377,13216.0
2021-02-22 11:00:00,85.69,85.84,85.65,85.84,19452.0,78.3285,78.4657,78.292,78.4657,19452.0
2021-02-22 11:05:00,85.87,85.89,85.73,85.84,14767.0,78.4931,78.5114,78.3651,78.4657,14767.0
2021-02-22 11:10:00,85.8,85.89,85.73,85.83,10916.0,78.4291,78.5114,78.3651,78.4565,10916.0
2021-02-22 11:15:00,85.83,86.0,85.8,86.0,8789.0,78.4565,78.6119,78.4291,78.6119,8789.0
2021-02-22 11:20:00,86.0,86.03,85.97,86.0,12303.0,78.6119,78.6393,78.5845,78.6119,12303.0
2021-02-22 11:25:00,86.0,86.01,85.89,85.9,16086.0,78.6119,78.6211,78.5114,78.5205,16086.0
2021-02-22 11:30:00,85.9,86.0,85.78,85.94,14689.0,78.5205,78.6119,78.4108,78.5571,14689.0
2021-02-22 11:35:00,85.94,86.04,85.82,86.02,13276.0,78.5571,78.6485,78.4474,78.6302,13276.0
2021-02-22 11:40:00,86.02,86.08,85.98,86.06,9578.0,78.6302,78.685,78.5936,78.6668,9578.0
2021-02-22 11:45:00,86.05,86.34,86.04,86.22,16838.0,78.6576,78.9227,78.6485,78.813,16838.0
2021-02-22 11:50:00,86.21,86.25,86.1,86.25,12094.0,78.8039,78.8404,78.7033,78.8404,12094.0
2021-02-22 11:55:00,86.29,86.31,86.22,86.27,9882.0,78.877,78.8953,78.813,78.8587,9882.0
2021-02-22 12:00:00,86.27,86.35,86.19,86.34,14115.0,78.8587,78.9318,78.7856,78.9227,14115.0
2021-02-22 12:05:00,86.34,86.41,86.28,86.31,13218.0,78.9227,78.9867,78.8679,78.8953,13218.0
2021-02-22 12:10:00,86.33,86.43,86.25,86.42,6945.0,78.9136,79.005,78.8404,78.9958,6945.0
2021-02-22 12:15:00,86.42,86.47,86.3,86.39,8030.0,78.9958,79.0415,78.8861,78.9684,8030.0
2021-02-22 12:20:00,86.37,86.63,86.36,86.59,15984.0,78.9501,79.1878,78.941,79.1512,15984.0
2021-02-22 12:25:00,86.63,86.71,86.61,86.61,10538.0,79.1878,79.2609,79.1695,79.1695,10538.0
2021-02-22 12:30:00,86.61,86.61,86.48,86.5,13226.0,79.1695,79.1695,79.0507,79.069,13226.0
2021-02-22 12:35:00,86.51,86.58,86.49,86.56,8640.0,79.0781,79.1421,79.0598,79.1238,8640.0
2021-02-22 12:40:00,86.55,86.6,86.49,86.53,19726.0,79.1147,79.1604,79.0598,79.0964,19726.0
2021-02-22 12:45:00,86.53,86.55,86.49,86.5,5924.0,79.0964,79.1147,79.0598,79.069,5924.0
2021-02-22 12:50:00,86.5,86.52,86.4,86.47,10859.0,79.069,79.0872,78.9775,79.0415,10859.0
2021-02-22 12:55:00,86.47,86.55,86.42,86.54,7677.0,79.0415,79.1147,78.9958,79.1055,7677.0
2021-02-22 13:00:00,86.52,86.52,86.34,86.41,15441.0,79.0872,79.0872,78.9227,78.9867,15441.0
2021-02-22 13:05:00,86.4,86.49,86.38,86.41,14132.0,78.9775,79.0598,78.9593,78.9867,14132.0
2021-02-22 13:10:00,86.43,86.5,86.43,86.48,8497.0,79.005,79.069,79.005,79.0507,8497.0
2021-02-22 13:15:00,86.48,86.57,86.48,86.53,7374.0,79.0507,79.1329,79.0507,79.0964,7374.0
2021-02-22 13:20:00,86.54,86.59,86.5,86.51,10700.0,79.1055,79.1512,79.069,79.0781,10700.0
2021-02-22 13:25:00,86.49,86.64,86.49,86.64,8134.0,79.0598,79.1969,79.0598,79.1969,8134.0
2021-02-22 13:30:00,86.64,86.85,86.64,86.81,36076.0,79.1969,79.3889,79.1969,79.3523,36076.0
2021-02-22 13:35:00,86.81,86.87,86.71,86.87,23599.0,79.3523,79.4072,79.2609,79.4072,23599.0
2021-02-22 13:40:00,86.86,86.89,86.76,86.77,18364.0,79.398,79.4255,79.3066,79.3158,18364.0
2021-02-22 13:45:00,86.79,86.8,86.75,86.78,6267.0,79.334,79.3432,79.2975,79.3249,6267.0
2021-02-22 13:50:00,86.78,86.82,86.69,86.75,35684.0,79.3249,79.3615,79.2426,79.2975,35684.0
2021-02-22 13:55:00,86.75,86.77,86.53,86.53,7519.0,79.2975,79.3158,79.0964,79.0964,7519.0
2021-02-22 14:00:00,86.52,86.55,86.37,86.39,34379.0,79.0872,79.1147,78.9501,78.9684,34379.0
2021-02-22 14:05:00,86.41,86.47,86.33,86.35,9881.0,78.9867,79.0415,78.9136,78.9318,9881.0
2021-02-22 14:10:00,86.36,86.37,86.27,86.3,5995.0,78.941,78.9501,78.8587,78.8861,5995.0
2021-02-22 14:15:00,86.3,86.42,86.3,86.39,7722.0,78.8861,78.9958,78.8861,78.9684,7722.0
2021-02-22 14:20:00,86.4,86.44,86.37,86.4,7579.0,78.9775,79.0141,78.9501,78.9775,7579.0
2021-02-22 14:25:00,86.38,86.49,86.38,86.45,7041.0,78.9593,79.0598,78.9593,79.0233,7041.0
2021-02-22 14:30:00,86.45,86.48,86.41,86.45,16574.0,79.0233,79.0507,78.9867,79.0233,16574.0
2021-02-22 14:35:00,86.43,86.51,86.41,86.48,15882.0,79.005,79.0781,78.9867,79.0507,15882.0
2021-02-22 14:40:00,86.48,86.59,86.48,86.52,13371.0,79.0507,79.1512,79.0507,79.0872,13371.0
2021-02-22 14:45:00,86.53,86.54,86.43,86.43,8231.0,79.0964,79.1055,79.005,79.005,8231.0
2021-02-22 14:50:00,86.43,86.47,86.41,86.41,8287.0,79.005,79.0415,78.9867,78.9867,8287.0
2021-02-22 14:55:00,86.41,86.49,86.41,86.49,11549.0,78.9867,79.0598,78.9867,79.0598,11549.0
2021-02-22 15:00:00,86.47,86.48,86.39,86.44,10627.0,79.0415,79.0507,78.9684,79.0141,10627.0
2021-02-22 15:05:00,86.45,86.48,86.41,86.46,9624.0,79.0233,79.0507,78.9867,79.0324,9624.0
2021-02-22 15:10:00,86.47,86.51,86.39,86.41,15721.0,79.0415,79.0781,78.9684,78.9867,15721.0
2021-02-22 15:15:00,86.42,86.49,86.4,86.43,11601.0,78.9958,79.0598,78.9775,79.005,11601.0
2021-02-22 15:20:00,86.42,86.48,86.33,86.4,19393.0,78.9958,79.0507,78.9136,78.9775,19393.0
2021-02-22 15:25:00,86.4,86.43,86.21,86.21,13451.0,78.9775,79.005,78.8039,78.8039,13451.0
2021-02-22 15:30:00,86.19,86.35,86.19,86.33,13968.0,78.7856,78.9318,78.7856,78.9136,13968.0
2021-02-22 15:35:00,86.32,86.35,86.25,86.34,21669.0,78.9044,78.9318,78.8404,78.9227,21669.0
2021-02-22 15:40:00,86.35,86.4,86.32,86.33,23871.0,78.9318,78.9775,78.9044,78.9136,23871.0
2021-02-22 15:45:00,86.34,86.44,86.3,86.31,30468.0,78.9227,79.0141,78.8861,78.8953,30468.0
2021-02-22 15:50:00,86.33,86.33,86.09,86.14,53030.0,78.9136,78.9136,78.6942,78.7399,53030.0
2021-02-22 15:55:00,86.12,86.17,86.01,86.17,74322.0,78.7216,78.7673,78.6211,78.7673,74322.0
2021-02-23 09:30:00,85.96,86.32,85.5,86.01,62521.0,78.5753,78.9044,78.1549,78.6211,62521.0
2021-02-23 09:35:00,85.96,86.6,85.93,86.51,13983.0,78.5753,79.1604,78.5479,79.0781,13983.0
2021-02-23 09:40:00,86.45,86.74,86.12,86.33,31530.0,79.0233,79.2883,78.7216,78.9136,31530.0
2021-02-23 09:45:00,86.37,86.37,85.96,86.0,59637.0,78.9501,78.9501,78.5753,78.6119,59637.0
2021-02-23 09:50:00,86.0,86.21,85.7,86.15,40979.0,78.6119,78.8039,78.3377,78.749,40979.0
2021-02-23 09:55:00,86.16,86.42,86.02,86.29,33461.0,78.7582,78.9958,78.6302,78.877,33461.0
2021-02-23 10:00:00,86.31,86.38,86.1,86.2,27638.0,78.8953,78.9593,78.7033,78.7947,27638.0
2021-02-23 10:05:00,86.2,86.36,86.0,86.36,21771.0,78.7947,78.941,78.6119,78.941,21771.0
2021-02-23 10:10:00,86.34,86.83,86.28,86.66,23283.0,78.9227,79.3706,78.8679,79.2152,23283.0
2021-02-23 10:15:00,86.65,86.65,86.32,86.54,31553.0,79.2061,79.2061,78.9044,79.1055,31553.0
2021-02-23 10:20:00,86.59,86.74,86.48,86.6,15669.0,79.1512,79.2883,79.0507,79.1604,15669.0
2021-02-23 10:25:00,86.6,86.6,86.39,86.46,10576.0,79.1604,79.1604,78.9684,79.0324,10576.0
2021-02-23 10:30:00,86.46,86.49,86.25,86.37,19646.0,79.0324,79.0598,78.8404,78.9501,19646.0
2021-02-23 10:35:00,86.36,86.43,86.17,86.41,18273.0,78.941,79.005,78.7673,78.9867,18273.0
2021-02-23 10:40:00,86.4,86.44,86.27,86.44,11046.0,78.9775,79.0141,78.8587,79.0141,11046.0
2021-02-23 10:45:00,86.43,86.57,86.43,86.53,14433.0,79.005,79.1329,79.005,79.0964,14433.0
2021-02-23 10:50:00,86.52,86.7,86.47,86.66,12043.0,79.0872,79.2518,79.0415,79.2152,12043.0
2021-02-23 10:55:00,86.66,86.66,86.38,86.49,24168.0,79.2152,79.2152,78.9593,79.0598,24168.0
2021-02-23 11:00:00,86.55,86.62,86.46,86.58,10151.0,79.1147,79.1786,79.0324,79.1421,10151.0
2021-02-23 11:05:00,86.57,86.65,86.44,86.64,20084.0,79.1329,79.2061,79.0141,79.1969,20084.0
2021-02-23 11:10:00,86.69,86.69,86.43,86.5,30141.0,79.2426,79.2426,79.005,79.069,30141.0
2021-02-23 11:15:00,86.53,86.55,86.28,86.32,29890.0,79.0964,79.1147,78.8679,78.9044,29890.0
2021-02-23 11:20:00,86.31,86.34,86.15,86.16,16913.0,78.8953,78.9227,78.749,78.7582,16913.0
2021-02-23 11:25:00,86.15,86.22,86.02,86.18,11062.0,78.749,78.813,78.6302,78.7764,11062.0
2021-02-23 11:30:00,86.2,86.41,86.08,86.37,12808.0,78.7947,78.9867,78.685,78.9501,12808.0
2021-02-23 11:35:00,86.39,86.4,86.2,86.21,11588.0,78.9684,78.9775,78.7947,78.8039,11588.0
2021-02-23 11:40:00,86.22,86.22,85.93,85.94,20520.0,78.813,78.813,78.5479,78.5571,20520.0
2021-02-23 11:45:00,85.91,86.0,85.86,85.92,22081.0,78.5296,78.6119,78.4839,78.5388,22081.0
2021-02-23 11:50:00,85.9,86.05,85.89,85.99,7884.0,78.5205,78.6576,78.5114,78.6028,7884.0
2021-02-23 11:55:00,85.98,85.98,85.9,85.98,7642.0,78.5936,78.5936,78.5205,78.5936,7642.0
2021-02-23 12:00:00,85.95,86.0,85.87,85.9,15711.0,78.5662,78.6119,78.4931,78.5205,15711.0
2021-02-23 12:05:00,85.9,85.9,85.77,85.83,13360.0,78.5205,78.5205,78.4017,78.4565,13360.0
2021-02-23 12:10:00,85.79,85.88,85.75,85.78,9313.0,78.42,78.5022,78.3834,78.4108,9313.0
2021-02-23 12:15:00,85.75,85.92,85.66,85.87,10332.0,78.3834,78.5388,78.3011,78.4931,10332.0
2021-02-23 12:20:00,85.87,85.87,85.79,85.8,15835.0,78.4931,78.4931,78.42,78.4291,15835.0
2021-02-23 12:25:00,85.82,86.05,85.79,86.0,7740.0,78.4474,78.6576,78.42,78.6119,7740.0
2021-02-23 12:30:00,86.0,86.16,85.98,86.06,12082.0,78.6119,78.7582,78.5936,78.6668,12082.0
2021-02-23 12:35:00,86.06,86.06,85.85,85.87,18493.0,78.6668,78.6668,78.4748,78.4931,18493.0
2021-02-23 12:40:00,85.86,86.12,85.84,86.12,11689.0,78.4839,78.7216,78.4657,78.7216,11689.0
2021-02-23 12:45:00,86.13,86.26,86.11,86.19,12864.0,78.7307,78.8496,78.7125,78.7856,12864.0
2021-02-23 12:50:00,86.19,86.36,86.15,86.36,26523.0,78.7856,78.941,78.749,78.941,26523.0
2021-02-23 12:55:00,86.36,86.38,86.22,86.24,23581.0,78.941,78.9593,78.813,78.8313,23581.0
2021-02-23 13:00:00,86.24,86.48,86.19,86.4,29601.0,78.8313,79.0507,78.7856,78.9775,29601.0
2021-02-23 13:05:00,86.43,86.47,86.38,86.44,13144.0,79.005,79.0415,78.9593,79.0141,13144.0
2021-02-23 13:10:00,86.45,86.53,86.37,86.46,16199.0,79.0233,79.0964,78.9501,79.0324,16199.0
2021-02-23 13:15:00,86.47,86.56,86.46,86.55,12923.0,79.0415,79.1238,79.0324,79.1147,12923.0
2021-02-23 13:20:00,86.55,86.6,86.45,86.49,10138.0,79.1147,79.1604,79.0233,79.0598,10138.0
2021-02-23 13:25:00,86.48,86.56,86.43,86.5,9602.0,79.0507,79.1238,79.005,79.069,9602.0
2021-02-23 13:30:00,86.49,86.57,86.44,86.54,39583.0,79.0598,79.1329,79.0141,79.1055,39583.0
2021-02-23 13:35:00,86.54,86.58,86.46,86.48,16929.0,79.1055,79.1421,79.0324,79.0507,16929.0
2021-02-23 13:40:00,86.5,86.52,86.33,86.33,13883.0,79.069,79.0872,78.9136,78.9136,13883.0
2021-02-23 13:45:00,86.36,86.4,86.28,86.36,9371.0,78.941,78.9775,78.8679,78.941,9371.0
2021-02-23 13:50:00,86.37,86.48,86.34,86.36,8567.0,78.9501,79.0507,78.9227,78.941,8567.0
2021-02-23 13:55:00,86.36,86.47,86.33,86.4,9376.0,78.941,79.0415,78.9136,78.9775,9376.0
2021-02-23 14:00:00,86.39,86.45,86.36,86.42,8082.0,78.9684,79.0233,78.941,78.9958,8082.0
2021-02-23 14:05:00,86.43,86.5,86.39,86.48,10890.0,79.005,79.069,78.9684,79.0507,10890.0
2021-02-23 14:10:00,86.52,86.57,86.49,86.55,8694.0,79.0872,79.1329,79.0598,79.1147,8694.0
2021-02-23 14:15:00,86.56,86.68,86.52,86.67,16894.0,79.1238,79.2335,79.0872,79.2244,16894.0
2021-02-23 14:20:00,86.66,86.67,86.61,86.64,13999.0,79.2152,79.2244,79.1695,79.1969,13999.0
2021-02-23 14:25:00,86.64,86.7,86.64,86.68,9332.0,79.1969,79.2518,79.1969,79.2335,9332.0
2021-02-23 14:30:00,86.67,86.69,86.42,86.42,16333.0,79.2244,79.2426,78.9958,78.9958,16333.0
2021-02-23 14:35:00,86.43,86.56,86.36,86.55,10124.0,79.005,79.1238,78.941,79.1147,10124.0
2021-02-23 14:40:00,86.57,86.69,86.56,86.68,10919.0,79.1329,79.2426,79.1238,79.2335,10919.0
2021-02-23 14:45:00,86.69,86.75,86.68,86.73,10686.0,79.2426,79.2975,79.2335,79.2792,10686.0
2021-02-23 14:50:00,86.71,86.9,86.71,86.8,18261.0,79.2609,79.4346,79.2609,79.3432,18261.0
2021-02-23 14:55:00,86.78,86.9,86.75,86.88,22250.0,79.3249,79.4346,79.2975,79.4163,22250.0
2021-02-23 15:00:00,86.88,86.95,86.86,86.93,17097.0,79.4163,79.4803,79.398,79.462,17097.0
2021-02-23 15:05:00,86.93,86.96,86.89,86.95,15513.0,79.462,79.4894,79.4255,79.4803,15513.0
2021-02-23 15:10:00,86.94,87.1,86.89,87.1,31456.0,79.4712,79.6174,79.4255,79.6174,31456.0
2021-02-23 15:15:00,87.08,87.15,87.06,87.14,16042.0,79.5991,79.6631,79.5808,79.654,16042.0
2021-02-23 15:20:00,87.13,87.16,87.07,87.07,22641.0,79.6448,79.6723,79.59,79.59,22641.0
2021-02-23 15:25:00,87.09,87.15,86.98,87.0,44579.0,79.6083,79.6631,79.5077,79.526,44579.0
2021-02-23 15:30:00,87.01,87.09,86.96,87.06,22354.0,79.5351,79.6083,79.4894,79.5808,22354.0
2021-02-23 15:35:00,87.06,87.06,86.95,87.01,32293.0,79.5808,79.5808,79.4803,79.5351,32293.0
2021-02-23 15:40:00,87.02,87.08,86.93,86.94,29258.0,79.5443,79.5991,79.462,79.4712,29258.0
2021-02-23 15:45:00,86.93,87.0,86.83,86.83,42337.0,79.462,79.526,79.3706,79.3706,42337.0
2021-02-23 15:50:00,86.85,86.96,86.84,86.88,58865.0,79.3889,79.4894,79.3797,79.4163,58865.0
2021-02-23 15:55:00,86.88,87.02,86.78,86.81,132147.0,79.4163,79.5443,79.3249,79.3523,132147.0
2021-02-24 09:30:00,87.05,87.63,86.94,87.55,56887.0,79.5717,80.1019,79.4712,80.0288,56887.0
2021-02-24 09:35:00,87.6,87.6,87.14,87.45,11758.0,80.0745,80.0745,79.654,79.9373,11758.0
2021-02-24 09:40:00,87.55,87.78,87.27,87.63,18849.0,80.0288,80.239,79.7728,80.1019,18849.0
2021-02-24 09:45:00,87.57,87.94,87.55,87.88,14038.0,80.047,80.3852,80.0288,80.3304,14038.0
2021-02-24 09:50:00,87.87,87.9,87.54,87.63,10498.0,80.3213,80.3487,80.0196,80.1019,10498.0
2021-02-24 09:55:00,87.65,87.9,87.62,87.66,12456.0,80.1202,80.3487,80.0927,80.1293,12456.0
2021-02-24 10:00:00,87.67,87.94,87.67,87.91,11980.0,80.1384,80.3852,80.1384,80.3578,11980.0
2021-02-24 10:05:00,87.83,87.9,87.65,87.88,9073.0,80.2847,80.3487,80.1202,80.3304,9073.0
2021-02-24 10:10:00,87.81,87.91,87.77,87.81,11967.0,80.2664,80.3578,80.2299,80.2664,11967.0
2021-02-24 10:15:00,87.79,88.18,87.79,88.1,28608.0,80.2481,80.6046,80.2481,80.5315,28608.0
2021-02-24 10:20:00,88.1,88.19,87.98,88.19,9427.0,80.5315,80.6138,80.4218,80.6138,9427.0
2021-02-24 10:25:00,88.18,88.19,87.95,88.03,14066.0,80.6046,80.6138,80.3944,80.4675,14066.0
2021-02-24 10:30:00,88.09,88.26,87.98,88.22,12687.0,80.5224,80.6778,80.4218,80.6412,12687.0
2021-02-24 10:35:00,88.18,88.28,88.17,88.27,11283.0,80.6046,80.696,80.5955,80.6869,11283.0
2021-02-24 10:40:00,88.29,88.42,88.27,88.32,18821.0,80.7052,80.824,80.6869,80.7326,18821.0
2021-02-24 10:45:00,88.33,88.37,88.28,88.33,11405.0,80.7417,80.7783,80.696,80.7417,11405.0
2021-02-24 10:50:00,88.31,88.33,88.21,88.29,14801.0,80.7235,80.7417,80.6321,80.7052,14801.0
2021-02-24 10:55:00,88.29,88.46,88.28,88.35,20769.0,80.7052,80.8606,80.696,80.76,20769.0
2021-02-24 11:00:00,88.33,88.58,88.33,88.54,18392.0,80.7417,80.9703,80.7417,80.9337,18392.0
2021-02-24 11:05:00,88.57,88.65,88.47,88.6,12830.0,80.9611,81.0343,80.8697,80.9886,12830.0
2021-02-24 11:10:00,88.6,88.6,88.41,88.44,16226.0,80.9886,80.9886,80.8149,80.8423,16226.0
2021-02-24 11:15:00,88.48,88.51,88.38,88.45,24459.0,80.8789,80.9063,80.7875,80.8514,24459.0
2021-02-24 11:20:00,88.46,88.46,88.25,88.41,21623.0,80.8606,80.8606,80.6686,80.8149,21623.0
2021-02-24 11:25:00,88.39,88.63,88.39,88.51,15008.0,80.7966,81.016,80.7966,80.9063,15008.0
2021-02-24 11:30:00,88.53,88.56,88.39,88.49,17775.0,80.9246,80.952,80.7966,80.888,17775.0
2021-02-24 11:35:00,88.51,88.65,88.5,88.61,7560.0,80.9063,81.0343,80.8971,80.9977,7560.0
2021-02-24 11:40:00,88.64,88.66,88.4,88.43,13316.0,81.0251,81.0434,80.8057,80.8332,13316.0
2021-02-24 11:45:00,88.38,88.43,88.25,88.4,16220.0,80.7875,80.8332,80.6686,80.8057,16220.0
2021-02-24 11:50:00,88.42,88.49,88.37,88.37,11102.0,80.824,80.888,80.7783,80.7783,11102.0
2021-02-24 11:55:00,88.39,88.5,88.37,88.44,16244.0,80.7966,80.8971,80.7783,80.8423,16244.0
2021-02-24 12:00:00,88.44,88.49,88.39,88.4,12390.0,80.8423,80.888,80.7966,80.8057,12390.0
2021-02-24 12:05:00,88.38,88.39,88.31,88.37,26699.0,80.7875,80.7966,80.7235,80.7783,26699.0
2021-02-24 12:10:00,88.36,88.45,88.35,88.42,10880.0,80.7692,80.8514,80.76,80.824,10880.0
2021-02-24 12:15:00,88.37,88.41,88.29,88.29,10908.0,80.7783,80.8149,80.7052,80.7052,10908.0
2021-02-24 12:20:00,88.26,88.43,88.25,88.37,12968.0,80.6778,80.8332,80.6686,80.7783,12968.0
2021-02-24 12:25:00,88.35,88.5,88.35,88.5,10286.0,80.76,80.8971,80.76,80.8971,10286.0
2021-02-24 12:30:00,88.48,88.6,88.43,88.56,11173.0,80.8789,80.9886,80.8332,80.952,11173.0
2021-02-24 12:35:00,88.56,88.6,88.53,88.56,6167.0,80.952,80.9886,80.9246,80.952,6167.0
2021-02-24 12:40:00,88.57,88.7,88.55,88.59,28900.0,80.9611,81.08,80.9428,80.9794,28900.0
2021-02-24 12:45:00,88.59,88.59,88.45,88.45,6685.0,80.9794,80.9794,80.8514,80.8514,6685.0
2021-02-24 12:50:00,88.45,88.6,88.44,88.6,9145.0,80.8514,80.9886,80.8423,80.9886,9145.0
2021-02-24 12:55:00,88.57,88.6,88.46,88.46,9466.0,80.9611,80.9886,80.8606,80.8606,9466.0
2021-02-24 13:00:00,88.46,88.56,88.44,88.56,9208.0,80.8606,80.952,80.8423,80.952,9208.0
2021-02-24 13:05:00,88.55,88.64,88.52,88.6,11812.0,80.9428,81.0251,80.9154,80.9886,11812.0
2021-02-24 13:10:00,88.63,88.78,88.63,88.78,7339.0,81.016,81.1531,81.016,81.1531,7339.0
2021-02-24 13:15:00,88.78,88.78,88.69,88.73,6564.0,81.1531,81.1531,81.0708,81.1074,6564.0
2021-02-24 13:20:00,88.73,88.79,88.67,88.75,10964.0,81.1074,81.1622,81.0525,81.1257,10964.0
2021-02-24 13:25:00,88.76,88.84,88.74,88.8,14793.0,81.1348,81.2079,81.1165,81.1714,14793.0
2021-02-24 13:30:00,88.81,88.92,88.81,88.92,7621.0,81.1805,81.2811,81.1805,81.2811,7621.0
2021-02-24 13:35:00,88.92,89.03,88.92,88.95,18931.0,81.2811,81.3816,81.2811,81.3085,18931.0
2021-02-24 13:40:00,88.95,88.97,88.83,88.86,16872.0,81.3085,81.3268,81.1988,81.2262,16872.0
2021-02-24 13:45:00,88.86,88.86,88.77,88.78,9998.0,81.2262,81.2262,81.1439,81.1531,9998.0
2021-02-24 13:50:00,88.79,88.79,88.66,88.69,20995.0,81.1622,81.1622,81.0434,81.0708,20995.0
2021-02-24 13:55:00,88.68,88.77,88.61,88.77,15138.0,81.0617,81.1439,80.9977,81.1439,15138.0
2021-02-24 14:00:00,88.76,88.79,88.65,88.66,15656.0,81.1348,81.1622,81.0343,81.0434,15656.0
2021-02-24 14:05:00,88.66,88.72,88.62,88.64,11969.0,81.0434,81.0982,81.0068,81.0251,11969.0
2021-02-24 14:10:00,88.65,88.67,88.52,88.56,11996.0,81.0343,81.0525,80.9154,80.952,11996.0
2021-02-24 14:15:00,88.56,88.68,88.56,88.61,18054.0,80.952,81.0617,80.952,80.9977,18054.0
2021-02-24 14:20:00,88.61,88.66,88.59,88.66,11845.0,80.9977,81.0434,80.9794,81.0434,11845.0
2021-02-24 14:25:00,88.66,88.72,88.63,88.66,11564.0,81.0434,81.0982,81.016,81.0434,11564.0
2021-02-24 14:30:00,88.67,88.77,88.66,88.75,13049.0,81.0525,81.1439,81.0434,81.1257,13049.0
2021-02-24 14:35:00,88.77,88.78,88.69,88.7,9718.0,81.1439,81.1531,81.0708,81.08,9718.0
2021-02-24 14:40:00,88.71,88.71,88.62,88.63,12618.0,81.0891,81.0891,81.0068,81.016,12618.0
2021-02-24 14:45:00,88.62,88.62,88.45,88.45,10309.0,81.0068,81.0068,80.8514,80.8514,10309.0
2021-02-24 14:50:00,88.47,88.52,88.43,88.52,13417.0,80.8697,80.9154,80.8332,80.9154,13417.0
2021-02-24 14:55:00,88.54,88.59,88.52,88.55,14915.0,80.9337,80.9794,80.9154,80.9428,14915.0
2021-02-24 15:00:00,88.56,88.74,88.56,88.74,20797.0,80.952,81.1165,80.952,81.1165,20797.0
2021-02-24 15:05:00,88.75,88.94,88.72,88.92,29406.0,81.1257,81.2993,81.0982,81.2811,29406.0
2021-02-24 15:10:00,88.93,89.05,88.91,88.95,38162.0,81.2902,81.3999,81.2719,81.3085,38162.0
2021-02-24 15:15:00,88.95,88.96,88.83,88.84,31258.0,81.3085,81.3176,81.1988,81.2079,31258.0
2021-02-24 15:20:00,88.84,88.92,88.79,88.92,22753.0,81.2079,81.2811,81.1622,81.2811,22753.0
2021-02-24 15:25:00,88.91,89.04,88.9,88.92,27278.0,81.2719,81.3908,81.2628,81.2811,27278.0
2021-02-24 15:30:00,88.93,89.1,88.91,89.09,40069.0,81.2902,81.4456,81.2719,81.4365,40069.0
2021-02-24 15:35:00,89.08,89.09,88.94,88.95,45949.0,81.4273,81.4365,81.2993,81.3085,45949.0
2021-02-24 15:40:00,88.96,88.99,88.87,88.94,51839.0,81.3176,81.345,81.2354,81.2993,51839.0
2021-02-24 15:45:00,88.94,89.05,88.92,89.02,66271.0,81.2993,81.3999,81.2811,81.3725,66271.0
2021-02-24 15:50:00,89.06,89.07,88.93,89.02,93745.0,81.409,81.4182,81.2902,81.3725,93745.0
2021-02-24 15:55:00,89.01,89.04,88.93,88.94,153409.0,81.3633,81.3908,81.2902,81.2993,153409.0
2021-02-25 09:30:00,88.47,88.63,88.19,88.19,88214.0,80.8697,81.016,80.6138,80.6138,88214.0
2021-02-25 09:35:00,88.18,88.36,87.96,88.12,30057.0,80.6046,80.7692,80.4035,80.5498,30057.0
2021-02-25 09:40:00,88.11,88.31,88.04,88.19,28393.0,80.5406,80.7235,80.4767,80.6138,28393.0
2021-02-25 09:45:00,88.22,88.25,87.95,88.01,29052.0,80.6412,80.6686,80.3944,80.4492,29052.0
2021-02-25 09:50:00,88.03,88.37,88.0,88.36,19332.0,80.4675,80.7783,80.4401,80.7692,19332.0
2021-02-25 09:55:00,88.34,88.52,88.34,88.38,18183.0,80.7509,80.9154,80.7509,80.7875,18183.0
2021-02-25 10:00:00,88.38,88.47,88.26,88.42,16832.0,80.7875,80.8697,80.6778,80.824,16832.0
2021-02-25 10:05:00,88.41,88.42,88.18,88.29,12919.0,80.8149,80.824,80.6046,80.7052,12919.0
2021-02-25 10:10:00,88.23,88.37,88.17,88.18,12552.0,80.6503,80.7783,80.5955,80.6046,12552.0
2021-02-25 10:15:00,88.18,88.22,88.07,88.14,25520.0,80.6046,80.6412,80.5041,80.5681,25520.0
2021-02-25 10:20:00,88.15,88.33,88.13,88.25,14475.0,80.5772,80.7417,80.5589,80.6686,14475.0
2021-02-25 10:25:00,88.22,88.28,88.02,88.06,27569.0,80.6412,80.696,80.4584,80.4949,27569.0
2021-02-25 10:30:00,88.01,88.01,87.62,87.67,17241.0,80.4492,80.4492,80.0927,80.1384,17241.0
2021-02-25 10:35:00,87.69,87.83,87.56,87.83,33401.0,80.1567,80.2847,80.0379,80.2847,33401.0
2021-02-25 10:40:00,87.82,88.03,87.71,88.03,30117.0,80.2756,80.4675,80.175,80.4675,30117.0
2021-02-25 10:45:00,87.96,88.16,87.89,88.06,34231.0,80.4035,80.5864,80.3395,80.4949,34231.0
2021-02-25 10:50:00,88.04,88.04,87.78,87.9,21046.0,80.4767,80.4767,80.239,80.3487,21046.0
2021-02-25 10:55:00,87.89,88.13,87.89,88.1,10366.0,80.3395,80.5589,80.3395,80.5315,10366.0
2021-02-25 11:00:00,88.08,88.27,88.07,88.23,9220.0,80.5132,80.6869,80.5041,80.6503,9220.0
2021-02-25 11:05:00,88.26,88.29,88.21,88.25,10908.0,80.6778,80.7052,80.6321,80.6686,10908.0
2021-02-25 11:10:00,88.29,88.35,88.22,88.34,10023.0,80.7052,80.76,80.6412,80.7509,10023.0
2021-02-25 11:15:00,88.32,88.34,88.18,88.19,12589.0,80.7326,80.7509,80.6046,80.6138,12589.0
2021-02-25 11:20:00,88.17,88.25,88.08,88.13,11679.0,80.5955,80.6686,80.5132,80.5589,11679.0
2021-02-25 11:25:00,88.15,88.18,88.08,88.15,30657.0,80.5772,80.6046,80.5132,80.5772,30657.0
2021-02-25 11:30:00,88.14,88.15,88.04,88.09,9492.0,80.5681,80.5772,80.4767,80.5224,9492.0
2021-02-25 11:35:00,88.06,88.07,87.86,87.96,30896.0,80.4949,80.5041,80.3121,80.4035,30896.0
2021-02-25 11:40:00,87.95,88.01,87.91,88.01,10253.0,80.3944,80.4492,80.3578,80.4492,10253.0
2021-02-25 11:45:00,87.99,87.99,87.7,87.81,20172.0,80.431,80.431,80.1659,80.2664,20172.0
2021-02-25 11:50:00,87.81,87.92,87.75,87.89,9279.0,80.2664,80.367,80.2116,80.3395,9279.0
2021-02-25 11:55:00,87.87,87.92,87.73,87.84,14664.0,80.3213,80.367,80.1933,80.2938,14664.0
2021-02-25 12:00:00,87.81,87.84,87.67,87.81,14613.0,80.2664,80.2938,80.1384,80.2664,14613.0
2021-02-25 12:05:00,87.78,87.9,87.7,87.86,9209.0,80.239,80.3487,80.1659,80.3121,9209.0
2021-02-25 12:10:00,87.82,88.02,87.72,88.01,12399.0,80.2756,80.4584,80.1841,80.4492,12399.0
2021-02-25 12:15:00,88.0,88.04,87.91,87.96,11533.0,80.4401,80.4767,80.3578,80.4035,11533.0
2021-02-25 12:20:00,87.98,88.03,87.89,87.98,17461.0,80.4218,80.4675,80.3395,80.4218,17461.0
2021-02-25 12:25:00,87.97,87.97,87.81,87.9,12445.0,80.4127,80.4127,80.2664,80.3487,12445.0
2021-02-25 12:30:00,87.89,87.92,87.56,87.66,14176.0,80.3395,80.367,80.0379,80.1293,14176.0
2021-02-25 12:35:00,87.68,87.92,87.61,87.88,12137.0,80.1476,80.367,80.0836,80.3304,12137.0
2021-02-25 12:40:00,87.87,87.91,87.8,87.9,10901.0,80.3213,80.3578,80.2573,80.3487,10901.0
2021-02-25 12:45:00,87.92,87.97,87.79,87.85,10301.0,80.367,80.4127,80.2481,80.303,10301.0
2021-02-25 12:50:00,87.84,87.88,87.66,87.66,12937.0,80.2938,80.3304,80.1293,80.1293,12937.0
2021-02-25 12:55:00,87.65,87.69,87.47,87.49,20356.0,80.1202,80.1567,79.9556,79.9739,20356.0
2021-02-25 13:00:00,87.47,87.56,87.2,87.36,15663.0,79.9556,80.0379,79.7088,79.8551,15663.0
2021-02-25 13:05:00,87.32,87.35,87.16,87.26,15600.0,79.8185,79.8459,79.6723,79.7637,15600.0
2021-02-25 13:10:00,87.3,87.41,87.18,87.41,13851.0,79.8002,79.9008,79.6905,79.9008,13851.0
2021-02-25 13:15:00,87.43,87.58,87.27,87.58,22118.0,79.9191,80.0562,79.7728,80.0562,22118.0
2021-02-25 13:20:00,87.58,87.92,87.56,87.92,16958.0,80.0562,80.367,80.0379,80.367,16958.0
2021-02-25 13:25:00,87.9,87.9,87.73,87.85,6016.0,80.3487,80.3487,80.1933,80.303,6016.0
2021-02-25 13:30:00,87.86,87.89,87.64,87.68,8480.0,80.3121,80.3395,80.111,80.1476,8480.0
2021-02-25 13:35:00,87.65,87.8,87.6,87.79,7351.0,80.1202,80.2573,80.0745,80.2481,7351.0
2021-02-25 13:40:00,87.75,87.8,87.69,87.79,9158.0,80.2116,80.2573,80.1567,80.2481,9158.0
2021-02-25 13:45:00,87.8,87.85,87.76,87.81,11329.0,80.2573,80.303,80.2207,80.2664,11329.0
2021-02-25 13:50:00,87.81,87.81,87.55,87.66,18969.0,80.2664,80.2664,80.0288,80.1293,18969.0
2021-02-25 13:55:00,87.67,87.76,87.6,87.75,29298.0,80.1384,80.2207,80.0745,80.2116,29298.0
2021-02-25 14:00:00,87.71,87.87,87.68,87.87,11654.0,80.175,80.3213,80.1476,80.3213,11654.0
2021-02-25 14:05:00,87.83,87.9,87.79,87.86,6753.0,80.2847,80.3487,80.2481,80.3121,6753.0
2021-02-25 14:10:00,87.87,87.9,87.85,87.86,7559.0,80.3213,80.3487,80.303,80.3121,7559.0
2021-02-25 14:15:00,87.89,87.96,87.88,87.95,7856.0,80.3395,80.4035,80.3304,80.3944,7856.0
2021-02-25 14:20:00,87.97,88.15,87.93,88.15,19455.0,80.4127,80.5772,80.3761,80.5772,19455.0
2021-02-25 14:25:00,88.15,88.16,88.03,88.03,11015.0,80.5772,80.5864,80.4675,80.4675,11015.0
2021-02-25 14:30:00,88.03,88.04,87.82,87.83,14915.0,80.4675,80.4767,80.2756,80.2847,14915.0
2021-02-25 14:35:00,87.85,87.85,87.7,87.76,10766.0,80.303,80.303,80.1659,80.2207,10766.0
2021-02-25 14:40:00,87.7,87.85,87.67,87.82,11897.0,80.1659,80.303,80.1384,80.2756,11897.0
2021-02-25 14:45:00,87.83,87.87,87.59,87.66,13798.0,80.2847,80.3213,80.0653,80.1293,13798.0
2021-02-25 14:50:00,87.65,87.82,87.6,87.65,12443.0,80.1202,80.2756,80.0745,80.1202,12443.0
2021-02-25 14:55:00,87.68,87.73,87.62,87.66,14058.0,80.1476,80.1933,80.0927,80.1293,14058.0
2021-02-25 15:00:00,87.65,87.71,87.44,87.47,13299.0,80.1202,80.175,79.9282,79.9556,13299.0
2021-02-25 15:05:00,87.47,87.51,87.12,87.18,17494.0,79.9556,79.9922,79.6357,79.6905,17494.0
2021-02-25 15:10:00,87.19,87.39,87.18,87.31,35647.0,79.6997,79.8825,79.6905,79.8094,35647.0
2021-02-25 15:15:00,87.32,87.33,87.16,87.21,25167.0,79.8185,79.8277,79.6723,79.718,25167.0
2021-02-25 15:20:00,87.21,87.35,87.18,87.19,32464.0,79.718,79.8459,79.6905,79.6997,32464.0
2021-02-25 15:25:00,87.21,87.45,87.06,87.11,69982.0,79.718,79.9373,79.5808,79.6266,69982.0
2021-02-25 15:30:00,87.11,87.31,86.98,87.0,33147.0,79.6266,79.8094,79.5077,79.526,33147.0
2021-02-25 15:35:00,87.0,87.04,86.91,87.04,54732.0,79.526,79.5626,79.4437,79.5626,54732.0
2021-02-25 15:40:00,87.04,87.21,86.89,87.15,29100.0,79.5626,79.718,79.4255,79.6631,29100.0
2021-02-25 15:45:00,87.16,87.47,87.13,87.35,30748.0,79.6723,79.9556,79.6448,79.8459,30748.0
2021-02-25 15:50:00,87.37,87.45,87.13,87.27,60753.0,79.8642,79.9373,79.6448,79.7728,60753.0
2021-02-25 15:55:00,87.25,87.36,87.13,87.35,123508.0,79.7545,79.8551,79.6448,79.8459,123508.0
2021-02-26 09:30:00,87.36,87.88,87.36,87.5,52993.0,79.8551,80.3304,79.8551,79.983,52993.0
2021-02-26 09:35:00,87.47,87.47,87.04,87.26,15039.0,79.9556,79.9556,79.5626,79.7637,15039.0
2021-02-26 09:40:00,87.22,87.57,87.14,87.57,20384.0,79.7271,80.047,79.654,80.047,20384.0
2021-02-26 09:45:00,87.53,87.87,87.48,87.6,12329.0,80.0105,80.3213,79.9648,80.0745,12329.0
2021-02-26 09:50:00,87.54,87.63,87.39,87.39,10773.0,80.0196,80.1019,79.8825,79.8825,10773.0
2021-02-26 09:55:00,87.35,87.37,86.94,86.94,10562.0,79.8459,79.8642,79.4712,79.4712,10562.0
2021-02-26 10:00:00,87.04,87.14,86.8,87.05,18697.0,79.5626,79.654,79.3432,79.5717,18697.0
2021-02-26 10:05:00,87.04,87.05,86.71,86.75,16606.0,79.5626,79.5717,79.2609,79.2975,16606.0
2021-02-26 10:10:00,86.8,86.95,86.75,86.75,16824.0,79.3432,79.4803,79.2975,79.2975,16824.0
2021-02-26 10:15:00,86.78,86.84,86.63,86.68,30087.0,79.3249,79.3797,79.1878,79.2335,30087.0
2021-02-26 10:20:00,86.67,86.8,86.52,86.54,24471.0,79.2244,79.3432,79.0872,79.1055,24471.0
2021-02-26 10:25:00,86.47,86.61,85.89,85.99,26798.0,79.0415,79.1695,78.5114,78.6028,26798.0
2021-02-26 10:30:00,86.03,86.31,86.0,86.27,24402.0,78.6393,78.8953,78.6119,78.8587,24402.0
2021-02-26 10:35:00,86.37,86.9,86.22,86.9,19485.0,78.9501,79.4346,78.813,79.4346,19485.0
2021-02-26 10:40:00,86.87,86.95,86.76,86.79,18444.0,79.4072,79.4803,79.3066,79.334,18444.0
2021-02-26 10:45:00,86.84,87.01,86.74,87.01,13849.0,79.3797,79.5351,79.2883,79.5351,13849.0
2021-02-26 10:50:00,86.96,87.01,86.83,86.92,12547.0,79.4894,79.5351,79.3706,79.4529,12547.0
2021-02-26 10:55:00,86.92,86.96,86.7,86.86,14089.0,79.4529,79.4894,79.2518,79.398,14089.0
2021-02-26 11:00:00,86.88,87.13,86.82,87.13,12502.0,79.4163,79.6448,79.3615,79.6448,12502.0
2021-02-26 11:05:00,87.11,87.27,87.06,87.13,11960.0,79.6266,79.7728,79.5808,79.6448,11960.0
2021-02-26 11:10:00,87.16,87.16,86.97,86.98,13335.0,79.6723,79.6723,79.4986,79.5077,13335.0
2021-02-26 11:15:00,87.02,87.3,86.98,87.0,20415.0,79.5443,79.8002,79.5077,79.526,20415.0
2021-02-26 11:20:00,87.02,87.1,86.85,86.86,8019.0,79.5443,79.6174,79.3889,79.398,8019.0
2021-02-26 11:25:00,86.92,87.04,86.82,86.97,12129.0,79.4529,79.5626,79.3615,79.4986,12129.0
2021-02-26 11:30:00,86.93,87.22,86.93,87.14,8555.0,79.462,79.7271,79.462,79.654,8555.0
2021-02-26 11:35:00,87.14,87.34,87.13,87.23,7663.0,79.654,79.8368,79.6448,79.7362,7663.0
2021-02-26 11:40:00,87.25,87.37,87.14,87.15,7256.0,79.7545,79.8642,79.654,79.6631,7256.0
2021-02-26 11:45:00,87.16,87.16,86.99,87.12,9128.0,79.6723,79.6723,79.5169,79.6357,9128.0
2021-02-26 11:50:00,87.13,87.13,86.86,86.92,9531.0,79.6448,79.6448,79.398,79.4529,9531.0
2021-02-26 11:55:00,86.89,87.01,86.84,87.0,8466.0,79.4255,79.5351,79.3797,79.526,8466.0
2021-02-26 12:00:00,87.05,87.23,87.0,87.23,8198.0,79.5717,79.7362,79.526,79.7362,8198.0
2021-02-26 12:05:00,87.22,87.42,87.09,87.42,10115.0,79.7271,79.9099,79.6083,79.9099,10115.0
2021-02-26 12:10:00,87.44,87.64,87.43,87.59,10908.0,79.9282,80.111,79.9191,80.0653,10908.0
2021-02-26 12:15:00,87.58,87.67,87.56,87.67,5783.0,80.0562,80.1384,80.0379,80.1384,5783.0
2021-02-26 12:20:00,87.61,87.63,87.55,87.59,7875.0,80.0836,80.1019,80.0288,80.0653,7875.0
2021-02-26 12:25:00,87.58,87.61,87.45,87.48,5893.0,80.0562,80.0836,79.9373,79.9648,5893.0
2021-02-26 12:30:00,87.49,87.59,87.48,87.59,8796.0,79.9739,80.0653,79.9648,80.0653,8796.0
2021-02-26 12:35:00,87.56,87.67,87.54,87.61,10000.0,80.0379,80.1384,80.0196,80.0836,10000.0
2021-02-26 12:40:00,87.6,87.61,87.52,87.53,5041.0,80.0745,80.0836,80.0013,80.0105,5041.0
2021-02-26 12:45:00,87.57,87.61,87.36,87.43,6346.0,80.047,80.0836,79.8551,79.9191,6346.0
2021-02-26 12:50:00,87.43,87.55,87.33,87.53,11533.0,79.9191,80.0288,79.8277,80.0105,11533.0
2021-02-26 12:55:00,87.5,87.5,87.19,87.19,7965.0,79.983,79.983,79.6997,79.6997,7965.0
2021-02-26 13:00:00,87.17,87.17,86.96,87.01,9148.0,79.6814,79.6814,79.4894,79.5351,9148.0
2021-02-26 13:05:00,86.94,87.14,86.91,87.08,7716.0,79.4712,79.654,79.4437,79.5991,7716.0
2021-02-26 13:10:00,87.08,87.18,87.04,87.17,6820.0,79.5991,79.6905,79.5626,79.6814,6820.0
2021-02-26 13:15:00,87.17,87.22,87.16,87.21,3980.0,79.6814,79.7271,79.6723,79.718,3980.0
2021-02-26 13:20:00,87.2,87.36,87.2,87.32,6761.0,79.7088,79.8551,79.7088,79.8185,6761.0
2021-02-26 13:25:00,87.34,87.45,87.31,87.34,5913.0,79.8368,79.9373,79.8094,79.8368,5913.0
2021-02-26 13:30:00,87.39,87.39,87.08,87.11,9585.0,79.8825,79.8825,79.5991,79.6266,9585.0
2021-02-26 13:35:00,87.18,87.18,87.03,87.05,4200.0,79.6905,79.6905,79.5534,79.5717,4200.0
2021-02-26 13:40:00,87.04,87.19,87.0,87.16,9538.0,79.5626,79.6997,79.526,79.6723,9538.0
2021-02-26 13:45:00,87.29,87.3,86.8,86.87,5872.0,79.7911,79.8002,79.3432,79.4072,5872.0
2021-02-26 13:50:00,86.85,86.85,86.71,86.74,6411.0,79.3889,79.3889,79.2609,79.2883,6411.0
2021-02-26 13:55:00,86.73,86.93,86.73,86.87,9203.0,79.2792,79.462,79.2792,79.4072,9203.0
2021-02-26 14:00:00,86.83,86.94,86.72,86.72,6453.0,79.3706,79.4712,79.2701,79.2701,6453.0
2021-02-26 14:05:00,86.71,86.78,86.62,86.68,6753.0,79.2609,79.3249,79.1786,79.2335,6753.0
2021-02-26 14:10:00,86.67,86.7,86.62,86.67,7467.0,79.2244,79.2518,79.1786,79.2244,7467.0
2021-02-26 14:15:00,86.63,86.7,86.3,86.3,8299.0,79.1878,79.2518,78.8861,78.8861,8299.0
2021-02-26 14:20:00,86.35,86.51,86.33,86.48,8159.0,78.9318,79.0781,78.9136,79.0507,8159.0
2021-02-26 14:25:00,86.46,86.52,86.42,86.44,7199.0,79.0324,79.0872,78.9958,79.0141,7199.0
2021-02-26 14:30:00,86.44,86.55,86.41,86.52,8827.0,79.0141,79.1147,78.9867,79.0872,8827.0
2021-02-26 14:35:00,86.48,86.53,86.43,86.47,9095.0,79.0507,79.0964,79.005,79.0415,9095.0
2021-02-26 14:40:00,86.43,86.45,86.27,86.37,17694.0,79.005,79.0233,78.8587,78.9501,17694.0
2021-02-26 14:45:00,86.38,86.55,86.37,86.54,7667.0,78.9593,79.1147,78.9501,79.1055,7667.0
2021-02-26 14:50:00,86.51,86.61,86.44,86.57,11088.0,79.0781,79.1695,79.0141,79.1329,11088.0
2021-02-26 14:55:00,86.64,86.68,86.57,86.59,9475.0,79.1969,79.2335,79.1329,79.1512,9475.0
2021-02-26 15:00:00,86.61,86.77,86.58,86.73,7333.0,79.1695,79.3158,79.1421,79.2792,7333.0
2021-02-26 15:05:00,86.72,86.9,86.69,86.9,12553.0,79.2701,79.4346,79.2426,79.4346,12553.0
2021-02-26 15:10:00,86.87,86.89,86.71,86.75,11759.0,79.4072,79.4255,79.2609,79.2975,11759.0
2021-02-26 15:15:00,86.75,86.88,86.75,86.88,17778.0,79.2975,79.4163,79.2975,79.4163,17778.0
2021-02-26 15:20:00,86.88,86.93,86.6,86.63,18302.0,79.4163,79.462,79.1604,79.1878,18302.0
2021-02-26 15:25:00,86.64,86.66,86.5,86.5,13025.0,79.1969,79.2152,79.069,79.069,13025.0
2021-02-26 15:30:00,86.51,86.6,86.5,86.55,20038.0,79.0781,79.1604,79.069,79.1147,20038.0
2021-02-26 15:35:00,86.56,86.56,86.45,86.52,23733.0,79.1238,79.1238,79.0233,79.0872,23733.0
2021-02-26 15:40:00,86.53,86.81,86.48,86.79,46331.0,79.0964,79.3523,79.0507,79.334,46331.0
2021-02-26 15:45:00,86.82,87.04,86.8,86.94,53395.0,79.3615,79.5626,79.3432,79.4712,53395.0
2021-02-26 15:50:00,86.94,86.94,86.37,86.37,67889.0,79.4712,79.4712,78.9501,78.9501,67889.0
2021-02-26 15:55:00,86.37,86.38,85.87,85.87,278936.0,78.9501,78.9593,78.4931,78.4931,278936.0
2021-03-01 09:30:00,87.07,87.75,86.92,87.63,78664.0,79.59,80.2116,79.4529,80.1019,78664.0
2021-03-01 09:35:00,87.64,87.98,87.59,87.92,9817.0,80.111,80.4218,80.0653,80.367,9817.0
2021-03-01 09:40:00,87.91,88.19,87.89,87.97,8612.0,80.3578,80.6138,80.3395,80.4127,8612.0
2021-03-01 09:45:00,87.88,88.28,87.88,88.15,12565.0,80.3304,80.696,80.3304,80.5772,12565.0
2021-03-01 09:50:00,88.21,88.22,87.97,87.97,7831.0,80.6321,80.6412,80.4127,80.4127,7831.0
2021-03-01 09:55:00,87.95,88.17,87.95,88.17,7369.0,80.3944,80.5955,80.3944,80.5955,7369.0
2021-03-01 10:00:00,88.17,88.31,88.01,88.31,15358.0,80.5955,80.7235,80.4492,80.7235,15358.0
2021-03-01 10:05:00,88.34,88.65,88.34,88.48,33300.0,80.7509,81.0343,80.7509,80.8789,33300.0
2021-03-01 10:10:00,88.48,88.58,88.41,88.51,13629.0,80.8789,80.9703,80.8149,80.9063,13629.0
2021-03-01 10:15:00,88.52,88.7,88.52,88.67,18919.0,80.9154,81.08,80.9154,81.0525,18919.0
2021-03-01 10:20:00,88.64,88.75,88.57,88.69,20094.0,81.0251,81.1257,80.9611,81.0708,20094.0
2021-03-01 10:25:00,88.7,88.75,88.46,88.58,11193.0,81.08,81.1257,80.8606,80.9703,11193.0
2021-03-01 10:30:00,88.58,88.59,88.44,88.58,7310.0,80.9703,80.9794,80.8423,80.9703,7310.0
2021-03-01 10:35:00,88.6,88.87,88.6,88.83,17226.0,80.9886,81.2354,80.9886,81.1988,17226.0
2021-03-01 10:40:00,88.84,88.9,88.65,88.75,7233.0,81.2079,81.2628,81.0343,81.1257,7233.0
2021-03-01 10:45:00,88.74,88.84,88.7,88.83,8213.0,81.1165,81.2079,81.08,81.1988,8213.0
2021-03-01 10:50:00,88.83,88.89,88.69,88.73,6205.0,81.1988,81.2536,81.0708,81.1074,6205.0
2021-03-01 10:55:00,88.71,88.83,88.68,88.75,14351.0,81.0891,81.1988,81.0617,81.1257,14351.0
2021-03-01 11:00:00,88.8,88.84,88.59,88.64,10404.0,81.1714,81.2079,80.9794,81.0251,10404.0
2021-03-01 11:05:00,88.64,88.71,88.58,88.7,8860.0,81.0251,81.0891,80.9703,81.08,8860.0
2021-03-01 11:10:00,88.7,88.8,88.62,88.75,14196.0,81.08,81.1714,81.0068,81.1257,14196.0
2021-03-01 11:15:00,88.73,89.1,88.71,89.07,9897.0,81.1074,81.4456,81.0891,81.4182,9897.0
2021-03-01 11:20:00,89.07,89.17,89.03,89.13,18822.0,81.4182,81.5096,81.3816,81.473,18822.0
2021-03-01 11:25:00,89.12,89.12,88.89,88.92,9606.0,81.4639,81.4639,81.2536,81.2811,9606.0
2021-03-01 11:30:00,88.92,89.07,88.91,89.07,7073.0,81.2811,81.4182,81.2719,81.4182,7073.0
2021-03-01 11:35:00,89.07,89.11,89.03,89.08,10965.0,81.4182,81.4547,81.3816,81.4273,10965.0
2021-03-01 11:40:00,89.1,89.17,89.1,89.15,8557.0,81.4456,81.5096,81.4456,81.4913,8557.0
2021-03-01 11:45:00,89.12,89.12,89.04,89.07,8865.0,81.4639,81.4639,81.3908,81.4182,8865.0
2021-03-01 11:50:00,89.03,89.08,88.97,89.04,5145.0,81.3816,81.4273,81.3268,81.3908,5145.0
2021-03-01 11:55:00,89.03,89.03,88.87,88.98,8855.0,81.3816,81.3816,81.2354,81.3359,8855.0
2021-03-01 12:00:00,89.0,89.16,88.95,89.04,5418.0,81.3542,81.5004,81.3085,81.3908,5418.0
2021-03-01 12:05:00,89.04,89.07,89.02,89.05,9262.0,81.3908,81.4182,81.3725,81.3999,9262.0
2021-03-01 12:10:00,89.04,89.12,89.03,89.12,5882.0,81.3908,81.4639,81.3816,81.4639,5882.0
2021-03-01 12:15:00,89.1,89.11,88.91,88.91,19696.0,81.4456,81.4547,81.2719,81.2719,19696.0
2021-03-01 12:20:00,88.93,88.93,88.81,88.92,15077.0,81.2902,81.2902,81.1805,81.2811,15077.0
2021-03-01 12:25:00,88.92,88.95,88.85,88.9,7096.0,81.2811,81.3085,81.2171,81.2628,7096.0
2021-03-01 12:30:00,88.89,89.12,88.89,89.03,8347.0,81.2536,81.4639,81.2536,81.3816,8347.0
2021-03-01 12:35:00,89.04,89.15,88.98,88.98,6239.0,81.3908,81.4913,81.3359,81.3359,6239.0
2021-03-01 12:40:00,88.97,88.97,88.85,88.85,7353.0,81.3268,81.3268,81.2171,81.2171,7353.0
2021-03-01 12:45:00,88.86,89.0,88.86,89.0,5233.0,81.2262,81.3542,81.2262,81.3542,5233.0
2021-03-01 12:50:00,88.98,89.02,88.84,88.87,10035.0,81.3359,81.3725,81.2079,81.2354,10035.0
2021-03-01 12:55:00,88.87,88.9,88.77,88.77,10740.0,81.2354,81.2628,81.1439,81.1439,10740.0
2021-03-01 13:00:00,88.79,88.79,88.62,88.7,11866.0,81.1622,81.1622,81.0068,81.08,11866.0
2021-03-01 13:05:00,88.69,88.74,88.66,88.72,7615.0,81.0708,81.1165,81.0434,81.0982,7615.0
2021-03-01 13:10:00,88.68,88.7,88.55,88.55,10885.0,81.0617,81.08,80.9428,80.9428,10885.0
2021-03-01 13:15:00,88.58,88.58,88.52,88.54,6859.0,80.9703,80.9703,80.9154,80.9337,6859.0
2021-03-01 13:20:00,88.51,88.62,88.51,88.61,14152.0,80.9063,81.0068,80.9063,80.9977,14152.0
2021-03-01 13:25:00,88.63,88.65,88.57,88.62,6280.0,81.016,81.0343,80.9611,81.0068,6280.0
2021-03-01 13:30:00,88.63,88.81,88.63,88.73,7753.0,81.016,81.1805,81.016,81.1074,7753.0
2021-03-01 13:35:00,88.75,88.86,88.75,88.86,6339.0,81.1257,81.2262,81.1257,81.2262,6339.0
2021-03-01 13:40:00,88.89,88.95,88.85,88.87,6944.0,81.2536,81.3085,81.2171,81.2354,6944.0
2021-03-01 13:45:00,88.87,88.87,88.78,88.85,4371.0,81.2354,81.2354,81.1531,81.2171,4371.0
2021-03-01 13:50:00,88.83,88.9,88.8,88.82,8930.0,81.1988,81.2628,81.1714,81.1897,8930.0
2021-03-01 13:55:00,88.84,88.91,88.82,88.91,8537.0,81.2079,81.2719,81.1897,81.2719,8537.0
2021-03-01 14:00:00,88.91,88.98,88.89,88.98,9237.0,81.2719,81.3359,81.2536,81.3359,9237.0
2021-03-01 14:05:00,88.97,89.1,88.91,88.98,20052.0,81.3268,81.4456,81.2719,81.3359,20052.0
2021-03-01 14:10:00,88.94,89.12,88.94,89.1,9406.0,81.2993,81.4639,81.2993,81.4456,9406.0
2021-03-01 14:15:00,89.11,89.11,89.03,89.05,6229.0,81.4547,81.4547,81.3816,81.3999,6229.0
2021-03-01 14:20:00,89.05,89.09,89.02,89.05,5828.0,81.3999,81.4365,81.3725,81.3999,5828.0
2021-03-01 14:25:00,89.04,89.06,89.01,89.06,9075.0,81.3908,81.409,81.3633,81.409,9075.0
2021-03-01 14:30:00,89.09,89.11,89.04,89.07,7060.0,81.4365,81.4547,81.3908,81.4182,7060.0
2021-03-01 14:35:00,89.09,89.14,89.07,89.1,10246.0,81.4365,81.4822,81.4182,81.4456,10246.0
2021-03-01 14:40:00,89.11,89.13,89.07,89.13,5520.0,81.4547,81.473,81.4182,81.473,5520.0
2021-03-01 14:45:00,89.11,89.13,89.04,89.06,10754.0,81.4547,81.473,81.3908,81.409,10754.0
2021-03-01 14:50:00,89.08,89.17,89.06,89.17,3971.0,81.4273,81.5096,81.409,81.5096,3971.0
2021-03-01 14:55:00,89.15,89.15,89.04,89.04,6210.0,81.4913,81.4913,81.3908,81.3908,6210.0
2021-03-01 15:00:00,89.05,89.06,88.98,88.99,11553.0,81.3999,81.409,81.3359,81.345,11553.0
2021-03-01 15:05:00,89.0,89.0,88.91,88.95,9917.0,81.3542,81.3542,81.2719,81.3085,9917.0
2021-03-01 15:10:00,88.95,88.96,88.9,88.91,6497.0,81.3085,81.3176,81.2628,81.2719,6497.0
2021-03-01 15:15:00,88.91,88.92,88.76,88.78,14317.0,81.2719,81.2811,81.1348,81.1531,14317.0
2021-03-01 15:20:00,88.78,88.89,88.78,88.82,9093.0,81.1531,81.2536,81.1531,81.1897,9093.0
2021-03-01 15:25:00,88.81,88.91,88.78,88.87,11801.0,81.1805,81.2719,81.1531,81.2354,11801.0
2021-03-01 15:30:00,88.88,88.9,88.8,88.84,12157.0,81.2445,81.2628,81.1714,81.2079,12157.0
2021-03-01 15:35:00,88.84,88.89,88.65,88.66,16527.0,81.2079,81.2536,81.0343,81.0434,16527.0
2021-03-01 15:40:00,88.66,88.71,88.64,88.67,16678.0,81.0434,81.0891,81.0251,81.0525,16678.0
2021-03-01 15:45:00,88.66,88.67,88.43,88.43,21565.0,81.0434,81.0525,80.8332,80.8332,21565.0
2021-03-01 15:50:00,88.45,88.59,88.45,88.5,37195.0,80.8514,80.9794,80.8514,80.8971,37195.0
2021-03-01 15:55:00,88.49,88.5,88.28,88.43,101963.0,80.888,80.8971,80.696,80.8332,101963.0
2021-03-02 09:30:00,88.33,88.87,87.63,87.95,55878.0,80.7417,81.2354,80.1019,80.3944,55878.0
2021-03-02 09:35:00,87.77,88.08,87.74,87.74,25213.0,80.2299,80.5132,80.2024,80.2024,25213.0
2021-03-02 09:40:00,87.75,87.88,87.57,87.82,23656.0,80.2116,80.3304,80.047,80.2756,23656.0
2021-03-02 09:45:00,87.78,88.15,87.78,87.78,8693.0,80.239,80.5772,80.239,80.239,8693.0
2021-03-02 09:50:00,87.77,88.4,87.77,88.34,9779.0,80.2299,80.8057,80.2299,80.7509,9779.0
2021-03-02 09:55:00,88.38,88.5,88.2,88.29,11592.0,80.7875,80.8971,80.6229,80.7052,11592.0
2021-03-02 10:00:00,88.29,88.29,88.15,88.22,3953.0,80.7052,80.7052,80.5772,80.6412,3953.0
2021-03-02 10:05:00,88.23,88.23,87.94,88.13,8800.0,80.6503,80.6503,80.3852,80.5589,8800.0
2021-03-02 10:10:00,88.12,88.22,87.95,88.02,15509.0,80.5498,80.6412,80.3944,80.4584,15509.0
2021-03-02 10:15:00,87.99,88.26,87.98,88.19,10798.0,80.431,80.6778,80.4218,80.6138,10798.0
2021-03-02 10:20:00,88.18,88.29,87.91,87.94,8118.0,80.6046,80.7052,80.3578,80.3852,8118.0
2021-03-02 10:25:00,87.93,88.06,87.67,87.81,7439.0,80.3761,80.4949,80.1384,80.2664,7439.0
2021-03-02 10:30:00,87.73,87.99,87.69,87.79,15467.0,80.1933,80.431,80.1567,80.2481,15467.0
2021-03-02 10:35:00,87.83,87.92,87.72,87.8,15455.0,80.2847,80.367,80.1841,80.2573,15455.0
2021-03-02 10:40:00,87.82,87.98,87.75,87.97,13771.0,80.2756,80.4218,80.2116,80.4127,13771.0
2021-03-02 10:45:00,87.98,88.12,87.8,88.11,13091.0,80.4218,80.5498,80.2573,80.5406,13091.0
2021-03-02 10:50:00,88.13,88.2,87.99,88.04,14773.0,80.5589,80.6229,80.431,80.4767,14773.0
2021-03-02 10:55:00,88.06,88.11,88.0,88.05,13171.0,80.4949,80.5406,80.4401,80.4858,13171.0
2021-03-02 11:00:00,88.03,88.1,87.77,87.91,14382.0,80.4675,80.5315,80.2299,80.3578,14382.0
2021-03-02 11:05:00,87.95,88.11,87.94,88.01,17309.0,80.3944,80.5406,80.3852,80.4492,17309.0
2021-03-02 11:10:00,87.99,88.07,87.93,88.06,14628.0,80.431,80.5041,80.3761,80.4949,14628.0
2021-03-02 11:15:00,88.05,88.05,87.86,87.94,10851.0,80.4858,80.4858,80.3121,80.3852,10851.0
2021-03-02 11:20:00,87.92,88.01,87.84,87.89,10693.0,80.367,80.4492,80.2938,80.3395,10693.0
2021-03-02 11:25:00,87.89,88.02,87.85,88.0,9563.0,80.3395,80.4584,80.303,80.4401,9563.0
2021-03-02 11:30:00,88.02,88.02,87.64,87.67,12257.0,80.4584,80.4584,80.111,80.1384,12257.0
2021-03-02 11:35:00,87.69,87.71,87.61,87.62,10163.0,80.1567,80.175,80.0836,80.0927,10163.0
2021-03-02 11:40:00,87.62,87.62,87.45,87.58,8069.0,80.0927,80.0927,79.9373,80.0562,8069.0
2021-03-02 11:45:00,87.54,87.65,87.46,87.6,8613.0,80.0196,80.1202,79.9465,80.0745,8613.0
2021-03-02 11:50:00,87.58,87.76,87.53,87.76,9650.0,80.0562,80.2207,80.0105,80.2207,9650.0
2021-03-02 11:55:00,87.72,87.76,87.65,87.65,24055.0,80.1841,80.2207,80.1202,80.1202,24055.0
2021-03-02 12:00:00,87.64,87.79,87.55,87.74,39531.0,80.111,80.2481,80.0288,80.2024,39531.0
2021-03-02 12:05:00,87.77,87.83,87.71,87.8,4219.0,80.2299,80.2847,80.175,80.2573,4219.0
2021-03-02 12:10:00,87.79,87.88,87.76,87.79,4957.0,80.2481,80.3304,80.2207,80.2481,4957.0
2021-03-02 12:15:00,87.82,88.01,87.82,88.01,7152.0,80.2756,80.4492,80.2756,80.4492,7152.0
2021-03-02 12:20:00,87.95,87.98,87.92,87.96,6538.0,80.3944,80.4218,80.367,80.4035,6538.0
2021-03-02 12:25:00,87.96,88.02,87.84,87.92,7051.0,80.4035,80.4584,80.2938,80.367,7051.0
2021-03-02 12:30:00,87.89,87.92,87.86,87.87,9228.0,80.3395,80.367,80.3121,80.3213,9228.0
2021-03-02 12:35:00,87.88,88.11,87.88,88.08,6877.0,80.3304,80.5406,80.3304,80.5132,6877.0
2021-03-02 12:40:00,88.11,88.14,88.05,88.13,8419.0,80.5406,80.5681,80.4858,80.5589,8419.0
2021-03-02 12:45:00,88.11,88.11,87.96,87.97,7465.0,80.5406,80.5406,80.4035,80.4127,7465.0
2021-03-02 12:50:00,87.98,88.06,87.94,88.04,12520.0,80.4218,80.4949,80.3852,80.4767,12520.0
2021-03-02 12:55:00,88.02,88.03,87.93,87.97,4565.0,80.4584,80.4675,80.3761,80.4127,4565.0
2021-03-02 13:00:00,88.0,88.15,87.96,88.07,6194.0,80.4401,80.5772,80.4035,80.5041,6194.0
2021-03-02 13:05:00,88.05,88.1,88.01,88.06,6364.0,80.4858,80.5315,80.4492,80.4949,6364.0
2021-03-02 13:10:00,88.09,88.13,88.05,88.13,5936.0,80.5224,80.5589,80.4858,80.5589,5936.0
2021-03-02 13:15:00,88.12,88.12,87.98,87.98,9077.0,80.5498,80.5498,80.4218,80.4218,9077.0
2021-03-02 13:20:00,87.97,88.01,87.94,88.0,4333.0,80.4127,80.4492,80.3852,80.4401,4333.0
2021-03-02 13:25:00,88.0,88.0,87.91,87.98,6730.0,80.4401,80.4401,80.3578,80.4218,6730.0
2021-03-02 13:30:00,87.97,88.08,87.96,88.04,10586.0,80.4127,80.5132,80.4035,80.4767,10586.0
2021-03-02 13:35:00,88.04,88.18,88.04,88.15,10271.0,80.4767,80.6046,80.4767,80.5772,10271.0
2021-03-02 13:40:00,88.15,88.17,88.03,88.04,15793.0,80.5772,80.5955,80.4675,80.4767,15793.0
2021-03-02 13:45:00,88.05,88.22,88.05,88.18,7575.0,80.4858,80.6412,80.4858,80.6046,7575.0
2021-03-02 13:50:00,88.17,88.18,88.06,88.07,5772.0,80.5955,80.6046,80.4949,80.5041,5772.0
2021-03-02 13:55:00,88.05,88.09,88.01,88.02,3924.0,80.4858,80.5224,80.4492,80.4584,3924.0
2021-03-02 14:00:00,88.01,88.14,88.01,88.06,5628.0,80.4492,80.5681,80.4492,80.4949,5628.0
2021-03-02 14:05:00,88.06,88.08,87.89,87.95,12782.0,80.4949,80.5132,80.3395,80.3944,12782.0
2021-03-02 14:10:00,87.92,87.93,87.85,87.89,6659.0,80.367,80.3761,80.303,80.3395,6659.0
2021-03-02 14:15:00,87.91,87.93,87.81,87.93,14710.0,80.3578,80.3761,80.2664,80.3761,14710.0
2021-03-02 14:20:00,87.95,88.1,87.94,88.06,10580.0,80.3944,80.5315,80.3852,80.4949,10580.0
2021-03-02 14:25:00,88.05,88.09,87.99,88.04,59863.0,80.4858,80.5224,80.431,80.4767,59863.0
2021-03-02 14:30:00,88.03,88.21,88.0,88.21,24426.0,80.4675,80.6321,80.4401,80.6321,24426.0
2021-03-02 14:35:00,88.23,88.24,88.17,88.23,11322.0,80.6503,80.6595,80.5955,80.6503,11322.0
2021-03-02 14:40:00,88.24,88.31,88.23,88.26,18486.0,80.6595,80.7235,80.6503,80.6778,18486.0
2021-03-02 14:45:00,88.25,88.34,88.18,88.29,12831.0,80.6686,80.7509,80.6046,80.7052,12831.0
2021-03-02 14:50:00,88.29,88.32,88.22,88.26,11999.0,80.7052,80.7326,80.6412,80.6778,11999.0
2021-03-02 14:55:00,88.26,88.28,88.15,88.19,11804.0,80.6778,80.696,80.5772,80.6138,11804.0
2021-03-02 15:00:00,88.2,88.23,88.16,88.19,11479.0,80.6229,80.6503,80.5864,80.6138,11479.0
2021-03-02 15:05:00,88.22,88.32,88.19,88.3,14633.0,80.6412,80.7326,80.6138,80.7143,14633.0
2021-03-02 15:10:00,88.32,88.35,88.25,88.27,16628.0,80.7326,80.76,80.6686,80.6869,16628.0
2021-03-02 15:15:00,88.27,88.32,88.15,88.15,23691.0,80.6869,80.7326,80.5772,80.5772,23691.0
2021-03-02 15:20:00,88.13,88.2,88.07,88.12,13824.0,80.5589,80.6229,80.5041,80.5498,13824.0
2021-03-02 15:25:00,88.14,88.15,87.97,87.97,36045.0,80.5681,80.5772,80.4127,80.4127,36045.0
2021-03-02 15:30:00,88.0,88.09,87.93,88.02,27834.0,80.4401,80.5224,80.3761,80.4584,27834.0
2021-03-02 15:35:00,88.03,88.05,87.88,87.91,19714.0,80.4675,80.4858,80.3304,80.3578,19714.0
2021-03-02 15:40:00,87.92,87.93,87.85,87.9,21671.0,80.367,80.3761,80.303,80.3487,21671.0
2021-03-02 15:45:00,87.9,88.0,87.77,87.83,36118.0,80.3487,80.4401,80.2299,80.2847,36118.0
2021-03-02 15:50:00,87.84,87.89,87.78,87.83,47821.0,80.2938,80.3395,80.239,80.2847,47821.0
2021-03-02 15:55:00,87.83,87.9,87.61,87.66,115086.0,80.2847,80.3487,80.0836,80.1293,115086.0
2021-03-03 09:30:00,87.83,88.29,87.39,88.1,49642.0,80.2847,80.7052,79.8825,80.5315,49642.0
2021-03-03 09:35:00,88.02,88.26,87.85,87.95,15128.0,80.4584,80.6778,80.303,80.3944,15128.0
2021-03-03 09:40:00,87.92,88.4,87.88,88.37,21806.0,80.367,80.8057,80.3304,80.7783,21806.0
2021-03-03 09:45:00,88.28,88.38,87.91,88.33,7930.0,80.696,80.7875,80.3578,80.7417,7930.0
2021-03-03 09:50:00,88.34,88.5,88.27,88.4,23927.0,80.7509,80.8971,80.6869,80.8057,23927.0
2021-03-03 09:55:00,88.42,88.49,88.19,88.19,14699.0,80.824,80.888,80.6138,80.6138,14699.0
2021-03-03 10:00:00,88.1,88.25,88.01,88.03,12233.0,80.5315,80.6686,80.4492,80.4675,12233.0
2021-03-03 10:05:00,88.02,88.38,87.96,88.34,12605.0,80.4584,80.7875,80.4035,80.7509,12605.0
2021-03-03 10:10:00,88.27,88.31,87.84,87.95,16552.0,80.6869,80.7235,80.2938,80.3944,16552.0
2021-03-03 10:15:00,87.94,88.02,87.82,87.82,11373.0,80.3852,80.4584,80.2756,80.2756,11373.0
2021-03-03 10:20:00,87.81,88.16,87.8,88.15,10790.0,80.2664,80.5864,80.2573,80.5772,10790.0
2021-03-03 10:25:00,88.12,88.22,87.91,87.91,23353.0,80.5498,80.6412,80.3578,80.3578,23353.0
2021-03-03 10:30:00,87.88,88.29,87.74,87.83,45209.0,80.3304,80.7052,80.2024,80.2847,45209.0
2021-03-03 10:35:00,87.85,88.03,87.82,88.02,8875.0,80.303,80.4675,80.2756,80.4584,8875.0
2021-03-03 10:40:00,88.0,88.0,87.84,87.94,11682.0,80.4401,80.4401,80.2938,80.3852,11682.0
2021-03-03 10:45:00,87.92,88.14,87.91,87.98,20909.0,80.367,80.5681,80.3578,80.4218,20909.0
2021-03-03 10:50:00,87.94,88.13,87.94,88.13,21456.0,80.3852,80.5589,80.3852,80.5589,21456.0
2021-03-03 10:55:00,88.17,88.3,88.12,88.15,10298.0,80.5955,80.7143,80.5498,80.5772,10298.0
2021-03-03 11:00:00,88.17,88.35,88.15,88.15,11118.0,80.5955,80.76,80.5772,80.5772,11118.0
2021-03-03 11:05:00,88.14,88.28,88.12,88.16,23186.0,80.5681,80.696,80.5498,80.5864,23186.0
2021-03-03 11:10:00,88.13,88.14,88.01,88.05,18256.0,80.5589,80.5681,80.4492,80.4858,18256.0
2021-03-03 11:15:00,88.03,88.26,87.96,88.25,12101.0,80.4675,80.6778,80.4035,80.6686,12101.0
2021-03-03 11:20:00,88.24,88.34,88.18,88.32,24594.0,80.6595,80.7509,80.6046,80.7326,24594.0
2021-03-03 11:25:00,88.3,88.42,88.15,88.26,24314.0,80.7143,80.824,80.5772,80.6778,24314.0
2021-03-03 11:30:00,88.25,88.32,88.2,88.25,84907.0,80.6686,80.7326,80.6229,80.6686,84907.0
2021-03-03 11:35:00,88.25,88.35,88.06,88.06,45636.0,80.6686,80.76,80.4949,80.4949,45636.0
2021-03-03 11:40:00,88.09,88.14,87.92,88.12,29282.0,80.5224,80.5681,80.367,80.5498,29282.0
2021-03-03 11:45:00,88.12,88.32,88.1,88.32,14002.0,80.5498,80.7326,80.5315,80.7326,14002.0
2021-03-03 11:50:00,88.35,88.41,88.16,88.38,44557.0,80.76,80.8149,80.5864,80.7875,44557.0
2021-03-03 11:55:00,88.39,88.4,88.21,88.24,19910.0,80.7966,80.8057,80.6321,80.6595,19910.0
2021-03-03 12:00:00,88.22,88.33,88.22,88.28,12291.0,80.6412,80.7417,80.6412,80.696,12291.0
2021-03-03 12:05:00,88.28,88.39,88.26,88.38,9950.0,80.696,80.7966,80.6778,80.7875,9950.0
2021-03-03 12:10:00,88.34,88.44,88.31,88.44,8619.0,80.7509,80.8423,80.7235,80.8423,8619.0
2021-03-03 12:15:00,88.44,88.45,88.26,88.29,14668.0,80.8423,80.8514,80.6778,80.7052,14668.0
2021-03-03 12:20:00,88.3,88.4,88.28,88.38,7238.0,80.7143,80.8057,80.696,80.7875,7238.0
2021-03-03 12:25:00,88.38,88.4,88.32,88.4,9233.0,80.7875,80.8057,80.7326,80.8057,9233.0
2021-03-03 12:30:00,88.39,88.45,88.37,88.39,10393.0,80.7966,80.8514,80.7783,80.7966,10393.0
2021-03-03 12:35:00,88.41,88.67,88.41,88.63,25132.0,80.8149,81.0525,80.8149,81.016,25132.0
2021-03-03 12:40:00,88.63,88.81,88.62,88.75,29729.0,81.016,81.1805,81.0068,81.1257,29729.0
2021-03-03 12:45:00,88.74,88.88,88.71,88.87,22404.0,81.1165,81.2445,81.0891,81.2354,22404.0
2021-03-03 12:50:00,88.93,89.05,88.91,89.02,84271.0,81.2902,81.3999,81.2719,81.3725,84271.0
2021-03-03 12:55:00,89.03,89.04,88.91,88.92,205054.0,81.3816,81.3908,81.2719,81.2811,205054.0
2021-03-03 13:00:00,88.92,88.97,88.87,88.91,56433.0,81.2811,81.3268,81.2354,81.2719,56433.0
2021-03-03 13:05:00,88.91,88.93,88.79,88.86,35636.0,81.2719,81.2902,81.1622,81.2262,35636.0
2021-03-03 13:10:00,88.87,89.1,88.83,89.08,46431.0,81.2354,81.4456,81.1988,81.4273,46431.0
2021-03-03 13:15:00,89.09,89.43,89.08,89.43,14084.0,81.4365,81.7472,81.4273,81.7472,14084.0
2021-03-03 13:20:00,89.45,89.5,89.3,89.31,18874.0,81.7655,81.8112,81.6284,81.6376,18874.0
2021-03-03 13:25:00,89.31,89.42,89.3,89.32,18608.0,81.6376,81.7381,81.6284,81.6467,18608.0
2021-03-03 13:30:00,89.33,89.33,89.15,89.29,26676.0,81.6558,81.6558,81.4913,81.6193,26676.0
2021-03-03 13:35:00,89.31,89.53,89.29,89.5,13258.0,81.6376,81.8387,81.6193,81.8112,13258.0
2021-03-03 13:40:00,89.5,89.51,89.34,89.36,35006.0,81.8112,81.8204,81.665,81.6833,35006.0
2021-03-03 13:45:00,89.4,89.4,89.27,89.31,33730.0,81.7198,81.7198,81.601,81.6376,33730.0
2021-03-03 13:50:00,89.32,89.4,89.28,89.32,19326.0,81.6467,81.7198,81.6101,81.6467,19326.0
2021-03-03 13:55:00,89.3,89.32,89.19,89.27,31495.0,81.6284,81.6467,81.5279,81.601,31495.0
2021-03-03 14:00:00,89.28,89.3,88.96,89.04,72153.0,81.6101,81.6284,81.3176,81.3908,72153.0
2021-03-03 14:05:00,89.06,89.09,88.92,89.09,20685.0,81.409,81.4365,81.2811,81.4365,20685.0
2021-03-03 14:10:00,89.1,89.38,89.07,89.36,17694.0,81.4456,81.7015,81.4182,81.6833,17694.0
2021-03-03 14:15:00,89.36,89.38,89.19,89.25,17904.0,81.6833,81.7015,81.5279,81.5827,17904.0
2021-03-03 14:20:00,89.27,89.27,89.02,89.11,19389.0,81.601,81.601,81.3725,81.4547,19389.0
2021-03-03 14:25:00,89.09,89.13,88.95,89.02,15291.0,81.4365,81.473,81.3085,81.3725,15291.0
2021-03-03 14:30:00,89.01,89.06,88.77,88.8,21293.0,81.3633,81.409,81.1439,81.1714,21293.0
2021-03-03 14:35:00,88.79,89.13,88.77,89.1,16743.0,81.1622,81.473,81.1439,81.4456,16743.0
2021-03-03 14:40:00,89.1,89.3,89.07,89.23,10739.0,81.4456,81.6284,81.4182,81.5644,10739.0
2021-03-03 14:45:00,89.25,89.33,89.04,89.09,14546.0,81.5827,81.6558,81.3908,81.4365,14546.0
2021-03-03 14:50:00,89.12,89.35,89.12,89.34,20925.0,81.4639,81.6741,81.4639,81.665,20925.0
2021-03-03 14:55:00,89.31,89.43,89.28,89.42,18644.0,81.6376,81.7472,81.6101,81.7381,18644.0
2021-03-03 15:00:00,89.4,89.44,89.28,89.37,18172.0,81.7198,81.7564,81.6101,81.6924,18172.0
2021-03-03 15:05:00,89.39,89.39,89.28,89.32,17807.0,81.7107,81.7107,81.6101,81.6467,17807.0
2021-03-03 15:10:00,89.34,89.51,89.26,89.28,44183.0,81.665,81.8204,81.5919,81.6101,44183.0
2021-03-03 15:15:00,89.27,89.3,89.11,89.11,22263.0,81.601,81.6284,81.4547,81.4547,22263.0
2021-03-03 15:20:00,89.13,89.14,88.91,88.94,19513.0,81.473,81.4822,81.2719,81.2993,19513.0
2021-03-03 15:25:00,88.95,89.07,88.93,89.04,21543.0,81.3085,81.4182,81.2902,81.3908,21543.0
2021-03-03 15:30:00,89.05,89.1,88.96,89.03,124486.0,81.3999,81.4456,81.3176,81.3816,124486.0
2021-03-03 15:35:00,89.03,89.09,88.86,88.87,38290.0,81.3816,81.4365,81.2262,81.2354,38290.0
2021-03-03 15:40:00,88.86,88.9,88.77,88.81,59433.0,81.2262,81.2628,81.1439,81.1805,59433.0
2021-03-03 15:45:00,88.81,88.93,88.68,88.69,64641.0,81.1805,81.2902,81.0617,81.0708,64641.0
2021-03-03 15:50:00,88.69,88.69,88.46,88.5,84140.0,81.0708,81.0708,80.8606,80.8971,84140.0
2021-03-03 15:55:00,88.51,88.58,88.43,88.53,159620.0,80.9063,80.9703,80.8332,80.9246,159620.0
2021-03-04 09:30:00,88.46,88.99,88.39,88.97,74205.0,80.8606,81.345,80.7966,81.3268,74205.0
2021-03-04 09:35:00,89.04,89.59,88.99,89.58,48804.0,81.3908,81.8935,81.345,81.8844,48804.0
2021-03-04 09:40:00,89.55,89.57,89.18,89.39,30112.0,81.8569,81.8752,81.5187,81.7107,30112.0
2021-03-04 09:45:00,89.45,89.54,89.13,89.2,22817.0,81.7655,81.8478,81.473,81.537,22817.0
2021-03-04 09:50:00,89.13,89.26,88.94,89.06,53491.0,81.473,81.5919,81.2993,81.409,53491.0
2021-03-04 09:55:00,89.07,89.15,88.8,88.85,36642.0,81.4182,81.4913,81.1714,81.2171,36642.0
2021-03-04 10:00:00,88.82,88.91,88.49,88.53,27735.0,81.1897,81.2719,80.888,80.9246,27735.0
2021-03-04 10:05:00,88.52,88.75,88.44,88.44,21999.0,80.9154,81.1257,80.8423,80.8423,21999.0
2021-03-04 10:10:00,88.45,88.45,88.2,88.42,33316.0,80.8514,80.8514,80.6229,80.824,33316.0
2021-03-04 10:15:00,88.39,88.5,88.23,88.28,27471.0,80.7966,80.8971,80.6503,80.696,27471.0
2021-03-04 10:20:00,88.28,88.58,88.18,88.57,34033.0,80.696,80.9703,80.6046,80.9611,34033.0
2021-03-04 10:25:00,88.57,88.79,88.49,88.61,38079.0,80.9611,81.1622,80.888,80.9977,38079.0
2021-03-04 10:30:00,88.61,88.69,88.49,88.56,27088.0,80.9977,81.0708,80.888,80.952,27088.0
2021-03-04 10:35:00,88.58,88.66,88.48,88.59,19048.0,80.9703,81.0434,80.8789,80.9794,19048.0
2021-03-04 10:40:00,88.56,88.57,88.35,88.35,24596.0,80.952,80.9611,80.76,80.76,24596.0
2021-03-04 10:45:00,88.35,88.42,88.33,88.39,23521.0,80.76,80.824,80.7417,80.7966,23521.0
2021-03-04 10:50:00,88.38,88.44,88.02,88.03,22294.0,80.7875,80.8423,80.4584,80.4675,22294.0
2021-03-04 10:55:00,88.03,88.35,87.95,88.22,31438.0,80.4675,80.76,80.3944,80.6412,31438.0
2021-03-04 11:00:00,88.21,88.52,88.19,88.41,31637.0,80.6321,80.9154,80.6138,80.8149,31637.0
2021-03-04 11:05:00,88.43,88.57,88.27,88.5,58900.0,80.8332,80.9611,80.6869,80.8971,58900.0
2021-03-04 11:10:00,88.53,88.74,88.45,88.65,40683.0,80.9246,81.1165,80.8514,81.0343,40683.0
2021-03-04 11:15:00,88.62,88.71,88.52,88.7,23335.0,81.0068,81.0891,80.9154,81.08,23335.0
2021-03-04 11:20:00,88.68,88.85,88.65,88.75,39755.0,81.0617,81.2171,81.0343,81.1257,39755.0
2021-03-04 11:25:00,88.75,88.9,88.52,88.85,49188.0,81.1257,81.2628,80.9154,81.2171,49188.0
2021-03-04 11:30:00,88.87,89.14,88.84,88.98,31671.0,81.2354,81.4822,81.2079,81.3359,31671.0
2021-03-04 11:35:00,88.99,89.16,88.98,89.11,17450.0,81.345,81.5004,81.3359,81.4547,17450.0
2021-03-04 11:40:00,89.09,89.29,89.07,89.26,22663.0,81.4365,81.6193,81.4182,81.5919,22663.0
2021-03-04 11:45:00,89.25,89.45,89.23,89.34,36768.0,81.5827,81.7655,81.5644,81.665,36768.0
2021-03-04 11:50:00,89.35,89.46,89.35,89.41,12778.0,81.6741,81.7747,81.6741,81.729,12778.0
2021-03-04 11:55:00,89.38,89.42,89.29,89.42,15997.0,81.7015,81.7381,81.6193,81.7381,15997.0
2021-03-04 12:00:00,89.44,89.63,89.43,89.63,19010.0,81.7564,81.9301,81.7472,81.9301,19010.0
2021-03-04 12:05:00,89.64,89.89,89.59,89.86,38370.0,81.9392,82.1677,81.8935,82.1403,38370.0
2021-03-04 12:10:00,89.87,89.88,89.42,89.44,17532.0,82.1494,82.1586,81.7381,81.7564,17532.0
2021-03-04 12:15:00,89.45,89.92,89.45,89.78,23796.0,81.7655,82.1952,81.7655,82.0672,23796.0
2021-03-04 12:20:00,89.78,89.88,89.29,89.29,19962.0,82.0672,82.1586,81.6193,81.6193,19962.0
2021-03-04 12:25:00,89.34,89.45,89.23,89.45,19154.0,81.665,81.7655,81.5644,81.7655,19154.0
2021-03-04 12:30:00,89.42,89.46,89.12,89.13,19719.0,81.7381,81.7747,81.4639,81.473,19719.0
2021-03-04 12:35:00,89.11,89.2,88.96,89.2,26843.0,81.4547,81.537,81.3176,81.537,26843.0
2021-03-04 12:40:00,89.18,89.36,89.18,89.3,22748.0,81.5187,81.6833,81.5187,81.6284,22748.0
2021-03-04 12:45:00,89.28,89.3,89.06,89.08,23764.0,81.6101,81.6284,81.409,81.4273,23764.0
2021-03-04 12:50:00,89.08,89.12,88.71,88.74,17750.0,81.4273,81.4639,81.0891,81.1165,17750.0
2021-03-04 12:55:00,88.75,88.79,88.46,88.63,23736.0,81.1257,81.1622,80.8606,81.016,23736.0
2021-03-04 13:00:00,88.6,88.83,88.57,88.83,14301.0,80.9886,81.1988,80.9611,81.1988,14301.0
2021-03-04 13:05:00,88.79,88.79,88.36,88.48,28155.0,81.1622,81.1622,80.7692,80.8789,28155.0
2021-03-04 13:10:00,88.44,88.44,88.19,88.27,22895.0,80.8423,80.8423,80.6138,80.6869,22895.0
2021-03-04 13:15:00,88.23,88.38,88.03,88.23,23887.0,80.6503,80.7875,80.4675,80.6503,23887.0
2021-03-04 13:20:00,88.18,88.18,87.85,88.02,16989.0,80.6046,80.6046,80.303,80.4584,16989.0
2021-03-04 13:25:00,88.02,88.29,87.92,88.27,28823.0,80.4584,80.7052,80.367,80.6869,28823.0
2021-03-04 13:30:00,88.31,88.31,87.93,87.95,25241.0,80.7235,80.7235,80.3761,80.3944,25241.0
2021-03-04 13:35:00,88.02,88.29,87.94,88.13,20221.0,80.4584,80.7052,80.3852,80.5589,20221.0
2021-03-04 13:40:00,88.13,88.13,87.78,87.92,24265.0,80.5589,80.5589,80.239,80.367,24265.0
2021-03-04 13:45:00,87.87,87.89,87.41,87.41,24839.0,80.3213,80.3395,79.9008,79.9008,24839.0
2021-03-04 13:50:00,87.44,87.44,86.76,87.02,28510.0,79.9282,79.9282,79.3066,79.5443,28510.0
2021-03-04 13:55:00,86.99,87.11,86.8,86.8,21448.0,79.5169,79.6266,79.3432,79.3432,21448.0
2021-03-04 14:00:00,86.83,87.09,86.8,86.89,21814.0,79.3706,79.6083,79.3432,79.4255,21814.0
2021-03-04 14:05:00,86.86,87.36,86.84,87.31,21571.0,79.398,79.8551,79.3797,79.8094,21571.0
2021-03-04 14:10:00,87.29,87.29,87.08,87.12,34366.0,79.7911,79.7911,79.5991,79.6357,34366.0
2021-03-04 14:15:00,87.13,87.43,87.02,87.38,30559.0,79.6448,79.9191,79.5443,79.8734,30559.0
2021-03-04 14:20:00,87.4,87.61,87.39,87.59,16789.0,79.8916,80.0836,79.8825,80.0653,16789.0
2021-03-04 14:25:00,87.62,87.86,87.62,87.84,20997.0,80.0927,80.3121,80.0927,80.2938,20997.0
2021-03-04 14:30:00,87.81,87.82,87.54,87.6,20593.0,80.2664,80.2756,80.0196,80.0745,20593.0
2021-03-04 14:35:00,87.62,87.65,87.43,87.57,17435.0,80.0927,80.1202,79.9191,80.047,17435.0
2021-03-04 14:40:00,87.64,87.96,87.57,87.96,19650.0,80.111,80.4035,80.047,80.4035,19650.0
2021-03-04 14:45:00,87.94,88.2,87.84,88.13,27283.0,80.3852,80.6229,80.2938,80.5589,27283.0
2021-03-04 14:50:00,88.15,88.41,88.09,88.34,30515.0,80.5772,80.8149,80.5224,80.7509,30515.0
2021-03-04 14:55:00,88.38,88.4,88.27,88.36,19215.0,80.7875,80.8057,80.6869,80.7692,19215.0
2021-03-04 15:00:00,88.32,88.38,88.16,88.17,24911.0,80.7326,80.7875,80.5864,80.5955,24911.0
2021-03-04 15:05:00,88.19,88.37,88.11,88.17,24326.0,80.6138,80.7783,80.5406,80.5955,24326.0
2021-03-04 15:10:00,88.13,88.28,88.02,88.09,38369.0,80.5589,80.696,80.4584,80.5224,38369.0
2021-03-04 15:15:00,88.06,88.08,87.88,87.96,28571.0,80.4949,80.5132,80.3304,80.4035,28571.0
2021-03-04 15:20:00,87.95,88.07,87.91,88.0,45678.0,80.3944,80.5041,80.3578,80.4401,45678.0
2021-03-04 15:25:00,87.98,88.26,87.97,88.19,53072.0,80.4218,80.6778,80.4127,80.6138,53072.0
2021-03-04 15:30:00,88.17,88.47,88.11,88.45,43288.0,80.5955,80.8697,80.5406,80.8514,43288.0
2021-03-04 15:35:00,88.45,88.54,88.3,88.36,45744.0,80.8514,80.9337,80.7143,80.7692,45744.0
2021-03-04 15:40:00,88.37,88.58,88.34,88.48,57854.0,80.7783,80.9703,80.7509,80.8789,57854.0
2021-03-04 15:45:00,88.47,88.55,88.3,88.39,51285.0,80.8697,80.9428,80.7143,80.7966,51285.0
2021-03-04 15:50:00,88.4,88.65,88.35,88.38,94585.0,80.8057,81.0343,80.76,80.7875,94585.0
2021-03-04 15:55:00,88.36,88.57,88.21,88.49,233379.0,80.7692,80.9611,80.6321,80.888,233379.0
2021-03-05 09:30:00,89.79,89.98,88.55,89.78,69727.0,82.0763,82.25,80.9428,82.0672,69727.0
2021-03-05 09:35:00,89.72,89.92,89.6,89.73,38928.0,82.0123,82.1952,81.9026,82.0215,38928.0
2021-03-05 09:40:00,89.73,89.91,89.55,89.84,25242.0,82.0215,82.186,81.8569,82.122,25242.0
2021-03-05 09:45:00,89.8,89.93,89.55,89.64,22056.0,82.0855,82.2043,81.8569,81.9392,22056.0
2021-03-05 09:50:00,89.59,89.78,89.03,89.08,25191.0,81.8935,82.0672,81.3816,81.4273,25191.0
2021-03-05 09:55:00,89.13,89.51,89.01,89.48,14679.0,81.473,81.8204,81.3633,81.793,14679.0
2021-03-05 10:00:00,89.49,89.72,89.39,89.61,22954.0,81.8021,82.0123,81.7107,81.9118,22954.0
2021-03-05 10:05:00,89.56,90.4,89.56,90.25,48989.0,81.8661,82.6339,81.8661,82.4968,48989.0
2021-03-05 10:10:00,90.23,90.28,89.68,89.72,18332.0,82.4785,82.5242,81.9758,82.0123,18332.0
2021-03-05 10:15:00,89.76,90.12,89.61,89.95,21081.0,82.0489,82.378,81.9118,82.2226,21081.0
2021-03-05 10:20:00,89.99,90.1,89.67,89.69,13833.0,82.2591,82.3597,81.9666,81.9849,13833.0
2021-03-05 10:25:00,89.73,89.96,89.62,89.62,12498.0,82.0215,82.2317,81.9209,81.9209,12498.0
2021-03-05 10:30:00,89.64,89.8,89.41,89.51,24585.0,81.9392,82.0855,81.729,81.8204,24585.0
2021-03-05 10:35:00,89.47,89.79,89.38,89.49,20510.0,81.7838,82.0763,81.7015,81.8021,20510.0
2021-03-05 10:40:00,89.47,89.7,89.44,89.53,40939.0,81.7838,81.9941,81.7564,81.8387,40939.0
2021-03-05 10:45:00,89.48,89.76,89.33,89.66,31784.0,81.793,82.0489,81.6558,81.9575,31784.0
2021-03-05 10:50:00,89.66,89.81,89.55,89.57,32073.0,81.9575,82.0946,81.8569,81.8752,32073.0
2021-03-05 10:55:00,89.55,89.56,89.02,89.02,58541.0,81.8569,81.8661,81.3725,81.3725,58541.0
2021-03-05 11:00:00,89.03,89.07,88.67,88.77,31316.0,81.3816,81.4182,81.0525,81.1439,31316.0
2021-03-05 11:05:00,88.74,88.82,88.56,88.75,18796.0,81.1165,81.1897,80.952,81.1257,18796.0
2021-03-05 11:10:00,88.75,88.94,88.63,88.67,18462.0,81.1257,81.2993,81.016,81.0525,18462.0
2021-03-05 11:15:00,88.67,88.71,88.4,88.6,45882.0,81.0525,81.0891,80.8057,80.9886,45882.0
2021-03-05 11:20:00,88.57,88.68,88.34,88.4,20014.0,80.9611,81.0617,80.7509,80.8057,20014.0
2021-03-05 11:25:00,88.43,88.5,88.17,88.3,24980.0,80.8332,80.8971,80.5955,80.7143,24980.0
2021-03-05 11:30:00,88.36,88.78,88.36,88.55,20058.0,80.7692,81.1531,80.7692,80.9428,20058.0
2021-03-05 11:35:00,88.51,88.79,88.48,88.62,13180.0,80.9063,81.1622,80.8789,81.0068,13180.0
2021-03-05 11:40:00,88.59,88.65,88.06,88.65,18060.0,80.9794,81.0343,80.4949,81.0343,18060.0
2021-03-05 11:45:00,88.65,88.67,88.22,88.22,23951.0,81.0343,81.0525,80.6412,80.6412,23951.0
2021-03-05 11:50:00,88.25,88.5,88.19,88.34,19402.0,80.6686,80.8971,80.6138,80.7509,19402.0
2021-03-05 11:55:00,88.32,88.95,88.31,88.91,16764.0,80.7326,81.3085,80.7235,81.2719,16764.0
2021-03-05 12:00:00,88.9,88.91,88.74,88.79,17107.0,81.2628,81.2719,81.1165,81.1622,17107.0
2021-03-05 12:05:00,88.8,88.87,88.69,88.69,8828.0,81.1714,81.2354,81.0708,81.0708,8828.0
2021-03-05 12:10:00,88.73,88.8,88.69,88.78,17076.0,81.1074,81.1714,81.0708,81.1531,17076.0
2021-03-05 12:15:00,88.78,89.02,88.75,88.98,23783.0,81.1531,81.3725,81.1257,81.3359,23783.0
2021-03-05 12:20:00,88.98,89.17,88.94,89.12,17099.0,81.3359,81.5096,81.2993,81.4639,17099.0
2021-03-05 12:25:00,89.11,89.2,89.07,89.11,19259.0,81.4547,81.537,81.4182,81.4547,19259.0
2021-03-05 12:30:00,89.12,89.34,89.07,89.34,11811.0,81.4639,81.665,81.4182,81.665,11811.0
2021-03-05 12:35:00,89.32,89.53,89.27,89.47,29342.0,81.6467,81.8387,81.601,81.7838,29342.0
2021-03-05 12:40:00,89.47,89.47,89.31,89.32,26379.0,81.7838,81.7838,81.6376,81.6467,26379.0
2021-03-05 12:45:00,89.34,89.44,89.32,89.37,19670.0,81.665,81.7564,81.6467,81.6924,19670.0
2021-03-05 12:50:00,89.38,89.41,89.12,89.27,14606.0,81.7015,81.729,81.4639,81.601,14606.0
2021-03-05 12:55:00,89.27,89.5,89.24,89.43,8783.0,81.601,81.8112,81.5736,81.7472,8783.0
2021-03-05 13:00:00,89.41,89.57,89.11,89.14,17930.0,81.729,81.8752,81.4547,81.4822,17930.0
2021-03-05 13:05:00,89.15,89.51,89.15,89.47,6200.0,81.4913,81.8204,81.4913,81.7838,6200.0
2021-03-05 13:10:00,89.45,89.52,89.36,89.5,8287.0,81.7655,81.8295,81.6833,81.8112,8287.0
2021-03-05 13:15:00,89.5,89.77,89.45,89.77,8693.0,81.8112,82.058,81.7655,82.058,8693.0
2021-03-05 13:20:00,89.73,89.85,89.62,89.84,15759.0,82.0215,82.1312,81.9209,82.122,15759.0
2021-03-05 13:25:00,89.84,90.02,89.83,89.94,26356.0,82.122,82.2866,82.1129,82.2134,26356.0
2021-03-05 13:30:00,89.95,90.09,89.84,90.09,13980.0,82.2226,82.3505,82.122,82.3505,13980.0
2021-03-05 13:35:00,90.09,90.39,90.08,90.37,51222.0,82.3505,82.6248,82.3414,82.6065,51222.0
2021-03-05 13:40:00,90.36,90.54,90.3,90.3,11010.0,82.5974,82.7619,82.5425,82.5425,11010.0
2021-03-05 13:45:00,90.37,90.58,90.37,90.49,16756.0,82.6065,82.7985,82.6065,82.7162,16756.0
2021-03-05 13:50:00,90.54,90.66,90.25,90.3,26191.0,82.7619,82.8716,82.4968,82.5425,26191.0
2021-03-05 13:55:00,90.31,90.57,90.31,90.56,13128.0,82.5516,82.7893,82.5516,82.7802,13128.0
2021-03-05 14:00:00,90.59,90.61,90.37,90.44,11198.0,82.8076,82.8259,82.6065,82.6705,11198.0
2021-03-05 14:05:00,90.4,90.45,90.16,90.22,12036.0,82.6339,82.6796,82.4145,82.4694,12036.0
2021-03-05 14:10:00,90.21,90.33,90.21,90.33,16073.0,82.4602,82.5699,82.4602,82.5699,16073.0
2021-03-05 14:15:00,90.39,90.46,90.25,90.33,16926.0,82.6248,82.6888,82.4968,82.5699,16926.0
2021-03-05 14:20:00,90.32,90.48,90.26,90.48,11474.0,82.5608,82.707,82.5059,82.707,11474.0
2021-03-05 14:25:00,90.47,90.64,90.46,90.59,19903.0,82.6979,82.8533,82.6888,82.8076,19903.0
2021-03-05 14:30:00,90.58,90.82,90.58,90.79,22080.0,82.7985,83.0178,82.7985,82.9904,22080.0
2021-03-05 14:35:00,90.81,90.89,90.73,90.75,18083.0,83.0087,83.0818,82.9356,82.9538,18083.0
2021-03-05 14:40:00,90.79,90.79,90.58,90.64,13612.0,82.9904,82.9904,82.7985,82.8533,13612.0
2021-03-05 14:45:00,90.63,90.65,90.48,90.6,38178.0,82.8442,82.8624,82.707,82.8167,38178.0
2021-03-05 14:50:00,90.59,90.65,90.53,90.6,34891.0,82.8076,82.8624,82.7527,82.8167,34891.0
2021-03-05 14:55:00,90.61,90.69,90.5,90.53,64664.0,82.8259,82.899,82.7253,82.7527,64664.0
2021-03-05 15:00:00,90.52,90.83,90.52,90.83,15524.0,82.7436,83.027,82.7436,83.027,15524.0
2021-03-05 15:05:00,90.84,90.95,90.82,90.88,30892.0,83.0361,83.1367,83.0178,83.0727,30892.0
2021-03-05 15:10:00,90.89,90.94,90.75,90.93,23820.0,83.0818,83.1275,82.9538,83.1184,23820.0
2021-03-05 15:15:00,90.95,91.08,90.8,90.86,54344.0,83.1367,83.2555,82.9996,83.0544,54344.0
2021-03-05 15:20:00,90.87,90.99,90.85,90.99,16874.0,83.0635,83.1732,83.0453,83.1732,16874.0
2021-03-05 15:25:00,90.97,91.03,90.88,90.96,25323.0,83.1549,83.2098,83.0727,83.1458,25323.0
2021-03-05 15:30:00,90.93,91.04,90.9,90.97,35184.0,83.1184,83.2189,83.091,83.1549,35184.0
2021-03-05 15:35:00,90.96,91.26,90.96,91.22,35034.0,83.1458,83.42,83.1458,83.3835,35034.0
2021-03-05 15:40:00,91.22,91.27,91.05,91.25,40300.0,83.3835,83.4292,83.2281,83.4109,40300.0
2021-03-05 15:45:00,91.24,91.25,91.07,91.15,75606.0,83.4018,83.4109,83.2464,83.3195,75606.0
2021-03-05 15:50:00,91.12,91.19,91.06,91.06,138365.0,83.2921,83.356,83.2372,83.2372,138365.0
2021-03-05 15:55:00,91.07,91.24,90.98,91.03,162548.0,83.2464,83.4018,83.1641,83.2098,162548.0
2021-03-08 09:30:00,92.0,92.23,91.39,91.6,85720.0,84.0965,84.3067,83.5389,83.7308,85720.0
2021-03-08 09:35:00,91.63,92.2,91.44,92.12,29917.0,83.7582,84.2793,83.5846,84.2062,29917.0
2021-03-08 09:40:00,92.12,92.44,92.04,92.32,15135.0,84.2062,84.4987,84.133,84.389,15135.0
2021-03-08 09:45:00,92.39,92.4,92.09,92.15,29904.0,84.453,84.4621,84.1787,84.2336,29904.0
2021-03-08 09:50:00,92.19,92.4,91.95,92.17,65039.0,84.2701,84.4621,84.0508,84.2519,65039.0
2021-03-08 09:55:00,92.16,92.31,91.69,91.81,26129.0,84.2427,84.3798,83.8131,83.9228,26129.0
2021-03-08 10:00:00,91.85,92.11,91.73,92.03,15810.0,83.9593,84.197,83.8497,84.1239,15810.0
2021-03-08 10:05:00,92.0,92.09,91.92,92.06,22235.0,84.0965,84.1787,84.0233,84.1513,22235.0
2021-03-08 10:10:00,92.06,92.14,91.6,91.65,12159.0,84.1513,84.2244,83.7308,83.7765,12159.0
2021-03-08 10:15:00,91.73,91.78,91.6,91.66,18410.0,83.8497,83.8954,83.7308,83.7857,18410.0
2021-03-08 10:20:00,91.66,91.85,91.36,91.38,12908.0,83.7857,83.9593,83.5114,83.5297,12908.0
2021-03-08 10:25:00,91.43,91.61,91.39,91.52,26025.0,83.5754,83.74,83.5389,83.6577,26025.0
2021-03-08 10:30:00,91.53,91.63,91.41,91.41,15381.0,83.6668,83.7582,83.5571,83.5571,15381.0
2021-03-08 10:35:00,91.4,91.45,91.08,91.19,56355.0,83.548,83.5937,83.2555,83.356,56355.0
2021-03-08 10:40:00,91.19,91.43,91.19,91.31,23506.0,83.356,83.5754,83.356,83.4657,23506.0
2021-03-08 10:45:00,91.37,91.52,91.32,91.34,11552.0,83.5206,83.6577,83.4749,83.4932,11552.0
2021-03-08 10:50:00,91.36,91.52,91.34,91.41,20636.0,83.5114,83.6577,83.4932,83.5571,20636.0
2021-03-08 10:55:00,91.45,91.7,91.44,91.6,13089.0,83.5937,83.8222,83.5846,83.7308,13089.0
2021-03-08 11:00:00,91.73,91.77,91.66,91.66,7101.0,83.8497,83.8862,83.7857,83.7857,7101.0
2021-03-08 11:05:00,91.62,91.76,91.57,91.67,8535.0,83.7491,83.8771,83.7034,83.7948,8535.0
2021-03-08 11:10:00,91.71,91.72,91.52,91.65,13624.0,83.8314,83.8405,83.6577,83.7765,13624.0
2021-03-08 11:15:00,91.66,91.78,91.57,91.77,7925.0,83.7857,83.8954,83.7034,83.8862,7925.0
2021-03-08 11:20:00,91.8,91.94,91.8,91.89,21870.0,83.9136,84.0416,83.9136,83.9959,21870.0
2021-03-08 11:25:00,91.88,92.16,91.8,92.14,13143.0,83.9868,84.2427,83.9136,84.2244,13143.0
2021-03-08 11:30:00,92.15,92.15,91.87,91.97,27538.0,84.2336,84.2336,83.9776,84.069,27538.0
2021-03-08 11:35:00,91.96,92.16,91.88,92.15,9109.0,84.0599,84.2427,83.9868,84.2336,9109.0
2021-03-08 11:40:00,92.17,92.24,92.09,92.16,11707.0,84.2519,84.3158,84.1787,84.2427,11707.0
2021-03-08 11:45:00,92.14,92.24,92.03,92.19,10176.0,84.2244,84.3158,84.1239,84.2701,10176.0
2021-03-08 11:50:00,92.17,92.3,92.13,92.2,9541.0,84.2519,84.3707,84.2153,84.2793,9541.0
2021-03-08 11:55:00,92.24,92.41,92.2,92.2,19979.0,84.3158,84.4712,84.2793,84.2793,19979.0
2021-03-08 12:00:00,92.18,92.22,92.09,92.16,9268.0,84.261,84.2976,84.1787,84.2427,9268.0
2021-03-08 12:05:00,92.14,92.42,92.07,92.41,16551.0,84.2244,84.4804,84.1604,84.4712,16551.0
2021-03-08 12:10:00,92.4,92.65,92.4,92.6,9878.0,84.4621,84.6906,84.4621,84.6449,9878.0
2021-03-08 12:15:00,92.64,92.91,92.54,92.84,54904.0,84.6815,84.9283,84.5901,84.8643,54904.0
2021-03-08 12:20:00,92.84,93.21,92.82,93.15,90057.0,84.8643,85.2025,84.846,85.1477,90057.0
2021-03-08 12:25:00,93.15,93.2,92.91,92.91,62886.0,85.1477,85.1934,84.9283,84.9283,62886.0
2021-03-08 12:30:00,92.95,93.11,92.86,93.06,18135.0,84.9649,85.1111,84.8826,85.0654,18135.0
2021-03-08 12:35:00,93.1,93.13,93.01,93.04,28440.0,85.102,85.1294,85.0197,85.0471,28440.0
2021-03-08 12:40:00,93.08,93.2,93.02,93.03,11780.0,85.0837,85.1934,85.0288,85.038,11780.0
2021-03-08 12:45:00,93.02,93.09,92.89,92.92,27797.0,85.0288,85.0928,84.91,84.9374,27797.0
2021-03-08 12:50:00,92.95,93.01,92.85,92.89,7915.0,84.9649,85.0197,84.8734,84.91,7915.0
2021-03-08 12:55:00,92.87,93.03,92.82,92.98,26158.0,84.8917,85.038,84.846,84.9923,26158.0
2021-03-08 13:00:00,92.97,93.26,92.96,93.22,11332.0,84.9831,85.2482,84.974,85.2117,11332.0
2021-03-08 13:05:00,93.23,93.29,93.2,93.24,7552.0,85.2208,85.2756,85.1934,85.2299,7552.0
2021-03-08 13:10:00,93.24,93.27,93.09,93.26,22700.0,85.2299,85.2574,85.0928,85.2482,22700.0
2021-03-08 13:15:00,93.24,93.38,93.24,93.3,6835.0,85.2299,85.3579,85.2299,85.2848,6835.0
2021-03-08 13:20:00,93.34,93.34,93.11,93.15,8426.0,85.3213,85.3213,85.1111,85.1477,8426.0
2021-03-08 13:25:00,93.15,93.2,93.04,93.12,126679.0,85.1477,85.1934,85.0471,85.1202,126679.0
2021-03-08 13:30:00,93.11,93.16,92.88,92.89,25049.0,85.1111,85.1568,84.9009,84.91,25049.0
2021-03-08 13:35:00,92.87,92.95,92.84,92.89,12227.0,84.8917,84.9649,84.8643,84.91,12227.0
2021-03-08 13:40:00,92.89,92.96,92.77,92.84,11965.0,84.91,84.974,84.8003,84.8643,11965.0
2021-03-08 13:45:00,92.77,92.79,92.43,92.49,19982.0,84.8003,84.8186,84.4895,84.5444,19982.0
2021-03-08 13:50:00,92.53,92.53,92.27,92.37,14803.0,84.5809,84.5809,84.3433,84.4347,14803.0
2021-03-08 13:55:00,92.42,92.44,92.32,92.36,36769.0,84.4804,84.4987,84.389,84.4255,36769.0
2021-03-08 14:00:00,92.36,92.66,92.36,92.66,49871.0,84.4255,84.6998,84.4255,84.6998,49871.0
2021-03-08 14:05:00,92.67,92.76,92.56,92.75,12782.0,84.7089,84.7912,84.6084,84.782,12782.0
2021-03-08 14:10:00,92.72,92.81,92.62,92.7,11168.0,84.7546,84.8369,84.6632,84.7363,11168.0
2021-03-08 14:15:00,92.72,92.88,92.68,92.71,14037.0,84.7546,84.9009,84.718,84.7455,14037.0
2021-03-08 14:20:00,92.69,92.77,92.64,92.74,17755.0,84.7272,84.8003,84.6815,84.7729,17755.0
2021-03-08 14:25:00,92.75,92.88,92.74,92.74,13912.0,84.782,84.9009,84.7729,84.7729,13912.0
2021-03-08 14:30:00,92.73,92.8,92.61,92.62,17426.0,84.7638,84.8277,84.6541,84.6632,17426.0
2021-03-08 14:35:00,92.64,92.82,92.62,92.74,12214.0,84.6815,84.846,84.6632,84.7729,12214.0
2021-03-08 14:40:00,92.73,92.8,92.6,92.63,15454.0,84.7638,84.8277,84.6449,84.6723,15454.0
2021-03-08 14:45:00,92.65,92.75,92.59,92.68,18974.0,84.6906,84.782,84.6358,84.718,18974.0
2021-03-08 14:50:00,92.71,92.89,92.7,92.83,19493.0,84.7455,84.91,84.7363,84.8552,19493.0
2021-03-08 14:55:00,92.84,92.9,92.8,92.88,10666.0,84.8643,84.9191,84.8277,84.9009,10666.0
2021-03-08 15:00:00,92.88,92.88,92.39,92.47,21851.0,84.9009,84.9009,84.453,84.5261,21851.0
2021-03-08 15:05:00,92.45,92.57,92.39,92.48,29084.0,84.5078,84.6175,84.453,84.5352,29084.0
2021-03-08 15:10:00,92.49,92.66,92.48,92.62,19540.0,84.5444,84.6998,84.5352,84.6632,19540.0
2021-03-08 15:15:00,92.62,92.7,92.42,92.43,20317.0,84.6632,84.7363,84.4804,84.4895,20317.0
2021-03-08 15:20:00,92.44,92.66,92.43,92.58,33632.0,84.4987,84.6998,84.4895,84.6266,33632.0
2021-03-08 15:25:00,92.6,92.67,92.55,92.6,21160.0,84.6449,84.7089,84.5992,84.6449,21160.0
2021-03-08 15:30:00,92.6,92.95,92.6,92.88,32849.0,84.6449,84.9649,84.6449,84.9009,32849.0
2021-03-08 15:35:00,92.86,93.03,92.85,92.93,57482.0,84.8826,85.038,84.8734,84.9466,57482.0
2021-03-08 15:40:00,92.94,92.95,92.72,92.78,37934.0,84.9557,84.9649,84.7546,84.8095,37934.0
2021-03-08 15:45:00,92.78,92.85,92.47,92.61,39170.0,84.8095,84.8734,84.5261,84.6541,39170.0
2021-03-08 15:50:00,92.63,92.72,92.45,92.47,56095.0,84.6723,84.7546,84.5078,84.5261,56095.0
2021-03-08 15:55:00,92.46,92.46,92.06,92.1,170720.0,84.5169,84.5169,84.1513,84.1879,170720.0
2021-03-09 09:30:00,92.65,92.8,91.7,91.73,90767.0,84.6906,84.8277,83.8222,83.8497,90767.0
2021-03-09 09:35:00,91.67,91.77,91.44,91.6,32074.0,83.7948,83.8862,83.5846,83.7308,32074.0
2021-03-09 09:40:00,91.56,91.94,91.36,91.82,25133.0,83.6943,84.0416,83.5114,83.9319,25133.0
2021-03-09 09:45:00,91.82,92.21,91.82,91.92,19693.0,83.9319,84.2884,83.9319,84.0233,19693.0
2021-03-09 09:50:00,91.93,91.97,91.22,91.29,65714.0,84.0325,84.069,83.3835,83.4475,65714.0
2021-03-09 09:55:00,91.26,91.7,91.22,91.41,71577.0,83.42,83.8222,83.3835,83.5571,71577.0
2021-03-09 10:00:00,91.4,91.51,91.09,91.19,25709.0,83.548,83.6486,83.2646,83.356,25709.0
2021-03-09 10:05:00,91.27,91.49,91.27,91.49,47075.0,83.4292,83.6303,83.4292,83.6303,47075.0
2021-03-09 10:10:00,91.47,91.51,91.09,91.09,26937.0,83.612,83.6486,83.2646,83.2646,26937.0
2021-03-09 10:15:00,91.13,91.42,91.12,91.32,27944.0,83.3012,83.5663,83.2921,83.4749,27944.0
2021-03-09 10:20:00,91.31,91.43,91.15,91.18,22179.0,83.4657,83.5754,83.3195,83.3469,22179.0
2021-03-09 10:25:00,91.18,91.57,91.17,91.55,30986.0,83.3469,83.7034,83.3378,83.6851,30986.0
2021-03-09 10:30:00,91.55,91.69,91.47,91.67,30434.0,83.6851,83.8131,83.612,83.7948,30434.0
2021-03-09 10:35:00,91.65,91.66,91.52,91.59,20916.0,83.7765,83.7857,83.6577,83.7217,20916.0
2021-03-09 10:40:00,91.56,91.85,91.55,91.84,21892.0,83.6943,83.9593,83.6851,83.9502,21892.0
2021-03-09 10:45:00,91.84,92.13,91.79,92.13,33369.0,83.9502,84.2153,83.9045,84.2153,33369.0
2021-03-09 10:50:00,92.09,92.64,92.09,92.53,47270.0,84.1787,84.6815,84.1787,84.5809,47270.0
2021-03-09 10:55:00,92.54,92.74,92.53,92.66,36934.0,84.5901,84.7729,84.5809,84.6998,36934.0
2021-03-09 11:00:00,92.67,92.8,92.59,92.61,36835.0,84.7089,84.8277,84.6358,84.6541,36835.0
2021-03-09 11:05:00,92.62,92.94,92.62,92.8,39415.0,84.6632,84.9557,84.6632,84.8277,39415.0
2021-03-09 11:10:00,92.77,92.89,92.73,92.75,20057.0,84.8003,84.91,84.7638,84.782,20057.0
2021-03-09 11:15:00,92.77,92.77,92.56,92.67,21826.0,84.8003,84.8003,84.6084,84.7089,21826.0
2021-03-09 11:20:00,92.66,92.75,92.4,92.43,16726.0,84.6998,84.782,84.4621,84.4895,16726.0
2021-03-09 11:25:00,92.42,92.48,92.13,92.17,15300.0,84.4804,84.5352,84.2153,84.2519,15300.0
2021-03-09 11:30:00,92.17,92.44,92.17,92.37,21791.0,84.2519,84.4987,84.2519,84.4347,21791.0
2021-03-09 11:35:00,92.37,92.37,92.08,92.12,29989.0,84.4347,84.4347,84.1696,84.2062,29989.0
2021-03-09 11:40:00,92.14,92.22,92.12,92.16,23375.0,84.2244,84.2976,84.2062,84.2427,23375.0
2021-03-09 11:45:00,92.17,92.22,92.02,92.06,18744.0,84.2519,84.2976,84.1147,84.1513,18744.0
2021-03-09 11:50:00,92.08,92.15,92.02,92.05,15235.0,84.1696,84.2336,84.1147,84.1422,15235.0
2021-03-09 11:55:00,92.05,92.19,92.04,92.08,13861.0,84.1422,84.2701,84.133,84.1696,13861.0
2021-03-09 12:00:00,92.08,92.2,92.07,92.14,14861.0,84.1696,84.2793,84.1604,84.2244,14861.0
2021-03-09 12:05:00,92.13,92.17,92.03,92.13,13526.0,84.2153,84.2519,84.1239,84.2153,13526.0
2021-03-09 12:10:00,92.14,92.22,92.05,92.16,18642.0,84.2244,84.2976,84.1422,84.2427,18642.0
2021-03-09 12:15:00,92.17,92.21,92.08,92.08,11504.0,84.2519,84.2884,84.1696,84.1696,11504.0
2021-03-09 12:20:00,92.06,92.11,91.98,92.0,14552.0,84.1513,84.197,84.0782,84.0965,14552.0
2021-03-09 12:25:00,92.0,92.03,91.96,92.01,8202.0,84.0965,84.1239,84.0599,84.1056,8202.0
2021-03-09 12:30:00,92.03,92.07,91.99,92.03,8146.0,84.1239,84.1604,84.0873,84.1239,8146.0
2021-03-09 12:35:00,92.04,92.17,91.99,92.01,21278.0,84.133,84.2519,84.0873,84.1056,21278.0
2021-03-09 12:40:00,92.01,92.01,91.74,91.74,15724.0,84.1056,84.1056,83.8588,83.8588,15724.0
2021-03-09 12:45:00,91.74,91.75,91.44,91.44,14572.0,83.8588,83.8679,83.5846,83.5846,14572.0
2021-03-09 12:50:00,91.41,91.46,91.23,91.29,19461.0,83.5571,83.6029,83.3926,83.4475,19461.0
2021-03-09 12:55:00,91.31,91.37,91.17,91.22,16633.0,83.4657,83.5206,83.3378,83.3835,16633.0
2021-03-09 13:00:00,91.25,91.29,91.21,91.23,22138.0,83.4109,83.4475,83.3743,83.3926,22138.0
2021-03-09 13:05:00,91.23,91.29,91.12,91.22,23429.0,83.3926,83.4475,83.2921,83.3835,23429.0
2021-03-09 13:10:00,91.23,91.23,91.09,91.18,20926.0,83.3926,83.3926,83.2646,83.3469,20926.0
2021-03-09 13:15:00,91.18,91.23,90.9,90.94,24888.0,83.3469,83.3926,83.091,83.1275,24888.0
2021-03-09 13:20:00,90.92,90.93,90.83,90.89,21410.0,83.1092,83.1184,83.027,83.0818,21410.0
2021-03-09 13:25:00,90.86,90.87,90.73,90.79,16498.0,83.0544,83.0635,82.9356,82.9904,16498.0
2021-03-09 13:30:00,90.79,90.91,90.78,90.86,17711.0,82.9904,83.1001,82.9813,83.0544,17711.0
2021-03-09 13:35:00,90.86,90.96,90.83,90.96,15422.0,83.0544,83.1458,83.027,83.1458,15422.0
2021-03-09 13:40:00,90.97,90.99,90.92,90.97,16424.0,83.1549,83.1732,83.1092,83.1549,16424.0
2021-03-09 13:45:00,90.96,91.05,90.94,91.04,21138.0,83.1458,83.2281,83.1275,83.2189,21138.0
2021-03-09 13:50:00,91.03,91.04,90.93,90.99,16027.0,83.2098,83.2189,83.1184,83.1732,16027.0
2021-03-09 13:55:00,90.98,91.0,90.9,90.91,12139.0,83.1641,83.1824,83.091,83.1001,12139.0
2021-03-09 14:00:00,90.9,90.95,90.89,90.92,12344.0,83.091,83.1367,83.0818,83.1092,12344.0
2021-03-09 14:05:00,90.94,91.03,90.89,90.89,13991.0,83.1275,83.2098,83.0818,83.0818,13991.0
2021-03-09 14:10:00,90.92,91.05,90.92,91.02,16982.0,83.1092,83.2281,83.1092,83.2007,16982.0
2021-03-09 14:15:00,90.99,91.01,90.86,90.86,19750.0,83.1732,83.1915,83.0544,83.0544,19750.0
2021-03-09 14:20:00,90.87,90.94,90.83,90.84,12788.0,83.0635,83.1275,83.027,83.0361,12788.0
2021-03-09 14:25:00,90.84,90.87,90.79,90.84,14691.0,83.0361,83.0635,82.9904,83.0361,14691.0
2021-03-09 14:30:00,90.84,91.11,90.84,91.1,15931.0,83.0361,83.2829,83.0361,83.2738,15931.0
2021-03-09 14:35:00,91.11,91.22,91.09,91.21,12455.0,83.2829,83.3835,83.2646,83.3743,12455.0
2021-03-09 14:40:00,91.22,91.22,91.05,91.05,13003.0,83.3835,83.3835,83.2281,83.2281,13003.0
2021-03-09 14:45:00,91.05,91.05,90.81,90.81,10491.0,83.2281,83.2281,83.0087,83.0087,10491.0
2021-03-09 14:50:00,90.83,90.9,90.8,90.83,14135.0,83.027,83.091,82.9996,83.027,14135.0
2021-03-09 14:55:00,90.82,90.87,90.53,90.53,101749.0,83.0178,83.0635,82.7527,82.7527,101749.0
2021-03-09 15:00:00,90.5,90.54,90.45,90.51,27361.0,82.7253,82.7619,82.6796,82.7345,27361.0
2021-03-09 15:05:00,90.52,90.56,90.5,90.51,22244.0,82.7436,82.7802,82.7253,82.7345,22244.0
2021-03-09 15:10:00,90.5,90.57,90.42,90.44,19812.0,82.7253,82.7893,82.6522,82.6705,19812.0
2021-03-09 15:15:00,90.45,90.5,90.41,90.49,16104.0,82.6796,82.7253,82.6431,82.7162,16104.0
2021-03-09 15:20:00,90.47,90.48,90.36,90.38,16731.0,82.6979,82.707,82.5974,82.6156,16731.0
2021-03-09 15:25:00,90.39,90.44,90.29,90.38,15632.0,82.6248,82.6705,82.5334,82.6156,15632.0
2021-03-09 15:30:00,90.37,90.37,90.27,90.31,18081.0,82.6065,82.6065,82.5151,82.5516,18081.0
2021-03-09 15:35:00,90.31,90.31,90.1,90.26,26309.0,82.5516,82.5516,82.3597,82.5059,26309.0
2021-03-09 15:40:00,90.25,90.3,90.04,90.04,28400.0,82.4968,82.5425,82.3048,82.3048,28400.0
2021-03-09 15:45:00,90.04,90.15,90.03,90.15,34662.0,82.3048,82.4054,82.2957,82.4054,34662.0
2021-03-09 15:50:00,90.11,90.23,90.01,90.23,78093.0,82.3688,82.4785,82.2774,82.4785,78093.0
2021-03-09 15:55:00,90.24,90.25,89.98,89.98,153295.0,82.4877,82.4968,82.25,82.25,153295.0
2021-03-10 09:30:00,90.35,90.91,90.08,90.55,90308.0,82.5882,83.1001,82.3414,82.771,90308.0
2021-03-10 09:35:00,90.52,90.96,90.33,90.95,20472.0,82.7436,83.1458,82.5699,83.1367,20472.0
2021-03-10 09:40:00,90.96,91.19,90.8,91.13,25407.0,83.1458,83.356,82.9996,83.3012,25407.0
2021-03-10 09:45:00,91.18,91.34,91.04,91.05,33312.0,83.3469,83.4932,83.2189,83.2281,33312.0
2021-03-10 09:50:00,90.99,90.99,90.75,90.88,14273.0,83.1732,83.1732,82.9538,83.0727,14273.0
2021-03-10 09:55:00,90.94,91.33,90.93,91.05,118981.0,83.1275,83.484,83.1184,83.2281,118981.0
2021-03-10 10:00:00,91.14,91.28,90.92,90.99,30041.0,83.3103,83.4383,83.1092,83.1732,30041.0
2021-03-10 10:05:00,90.99,91.05,90.75,90.91,22127.0,83.1732,83.2281,82.9538,83.1001,22127.0
2021-03-10 10:10:00,90.88,90.91,90.37,90.38,33050.0,83.0727,83.1001,82.6065,82.6156,33050.0
2021-03-10 10:15:00,90.42,90.64,90.39,90.61,49027.0,82.6522,82.8533,82.6248,82.8259,49027.0
2021-03-10 10:20:00,90.62,90.83,90.61,90.68,17621.0,82.835,83.027,82.8259,82.8899,17621.0
2021-03-10 10:25:00,90.7,90.85,90.53,90.54,18281.0,82.9081,83.0453,82.7527,82.7619,18281.0
2021-03-10 10:30:00,90.55,90.69,90.46,90.68,16946.0,82.771,82.899,82.6888,82.8899,16946.0
2021-03-10 10:35:00,90.69,90.84,90.53,90.62,31389.0,82.899,83.0361,82.7527,82.835,31389.0
2021-03-10 10:40:00,90.63,90.73,90.5,90.54,21814.0,82.8442,82.9356,82.7253,82.7619,21814.0
2021-03-10 10:45:00,90.56,90.77,90.55,90.77,15490.0,82.7802,82.9721,82.771,82.9721,15490.0
2021-03-10 10:50:00,90.75,90.77,90.62,90.7,24968.0,82.9538,82.9721,82.835,82.9081,24968.0
2021-03-10 10:55:00,90.71,90.81,90.61,90.8,19833.0,82.9173,83.0087,82.8259,82.9996,19833.0
2021-03-10 11:00:00,90.81,91.03,90.79,90.92,30335.0,83.0087,83.2098,82.9904,83.1092,30335.0
2021-03-10 11:05:00,90.9,91.05,90.79,91.01,53779.0,83.091,83.2281,82.9904,83.1915,53779.0
2021-03-10 11:10:00,91.02,91.18,91.02,91.05,24349.0,83.2007,83.3469,83.2007,83.2281,24349.0
2021-03-10 11:15:00,91.08,91.2,90.99,91.1,25680.0,83.2555,83.3652,83.1732,83.2738,25680.0
2021-03-10 11:20:00,91.14,91.24,91.12,91.24,15653.0,83.3103,83.4018,83.2921,83.4018,15653.0
2021-03-10 11:25:00,91.24,91.28,91.15,91.16,20733.0,83.4018,83.4383,83.3195,83.3286,20733.0
2021-03-10 11:30:00,91.17,91.26,91.13,91.13,10520.0,83.3378,83.42,83.3012,83.3012,10520.0
2021-03-10 11:35:00,91.16,91.4,91.15,91.36,18255.0,83.3286,83.548,83.3195,83.5114,18255.0
2021-03-10 11:40:00,91.38,91.39,91.16,91.21,9332.0,83.5297,83.5389,83.3286,83.3743,9332.0
2021-03-10 11:45:00,91.21,91.43,91.19,91.39,9024.0,83.3743,83.5754,83.356,83.5389,9024.0
2021-03-10 11:50:00,91.41,91.41,91.25,91.25,14619.0,83.5571,83.5571,83.4109,83.4109,14619.0
2021-03-10 11:55:00,91.22,91.31,91.18,91.19,12084.0,83.3835,83.4657,83.3469,83.356,12084.0
2021-03-10 12:00:00,91.2,91.3,91.19,91.23,10850.0,83.3652,83.4566,83.356,83.3926,10850.0
2021-03-10 12:05:00,91.22,91.23,91.07,91.07,12157.0,83.3835,83.3926,83.2464,83.2464,12157.0
2021-03-10 12:10:00,91.08,91.13,91.05,91.09,7278.0,83.2555,83.3012,83.2281,83.2646,7278.0
2021-03-10 12:15:00,91.11,91.19,91.1,91.17,17337.0,83.2829,83.356,83.2738,83.3378,17337.0
2021-03-10 12:20:00,91.15,91.25,91.09,91.25,12754.0,83.3195,83.4109,83.2646,83.4109,12754.0
2021-03-10 12:25:00,91.28,91.31,91.23,91.25,25136.0,83.4383,83.4657,83.3926,83.4109,25136.0
2021-03-10 12:30:00,91.28,91.41,91.26,91.33,17908.0,83.4383,83.5571,83.42,83.484,17908.0
2021-03-10 12:35:00,91.34,91.34,91.21,91.25,8390.0,83.4932,83.4932,83.3743,83.4109,8390.0
2021-03-10 12:40:00,91.25,91.41,91.18,91.38,18337.0,83.4109,83.5571,83.3469,83.5297,18337.0
2021-03-10 12:45:00,91.38,91.58,91.38,91.38,20367.0,83.5297,83.7125,83.5297,83.5297,20367.0
2021-03-10 12:50:00,91.4,91.42,91.32,91.35,10158.0,83.548,83.5663,83.4749,83.5023,10158.0
2021-03-10 12:55:00,91.37,91.45,91.33,91.4,9915.0,83.5206,83.5937,83.484,83.548,9915.0
2021-03-10 13:00:00,91.39,91.48,91.25,91.43,13647.0,83.5389,83.6211,83.4109,83.5754,13647.0
2021-03-10 13:05:00,91.41,91.61,91.36,91.57,28136.0,83.5571,83.74,83.5114,83.7034,28136.0
2021-03-10 13:10:00,91.55,91.57,91.47,91.52,33203.0,83.6851,83.7034,83.612,83.6577,33203.0
2021-03-10 13:15:00,91.55,91.58,91.47,91.55,36883.0,83.6851,83.7125,83.612,83.6851,36883.0
2021-03-10 13:20:00,91.55,91.55,91.45,91.49,52564.0,83.6851,83.6851,83.5937,83.6303,52564.0
2021-03-10 13:25:00,91.49,91.51,91.35,91.48,118556.0,83.6303,83.6486,83.5023,83.6211,118556.0
2021-03-10 13:30:00,91.51,91.53,91.23,91.28,50014.0,83.6486,83.6668,83.3926,83.4383,50014.0
2021-03-10 13:35:00,91.28,91.4,91.2,91.39,45794.0,83.4383,83.548,83.3652,83.5389,45794.0
2021-03-10 13:40:00,91.4,91.49,91.34,91.46,12782.0,83.548,83.6303,83.4932,83.6029,12782.0
2021-03-10 13:45:00,91.46,91.52,91.36,91.52,32605.0,83.6029,83.6577,83.5114,83.6577,32605.0
2021-03-10 13:50:00,91.53,91.6,91.43,91.6,12337.0,83.6668,83.7308,83.5754,83.7308,12337.0
2021-03-10 13:55:00,91.59,91.64,91.55,91.59,4208.0,83.7217,83.7674,83.6851,83.7217,4208.0
2021-03-10 14:00:00,91.56,91.7,91.5,91.7,11981.0,83.6943,83.8222,83.6394,83.8222,11981.0
2021-03-10 14:05:00,91.72,91.75,91.56,91.56,11060.0,83.8405,83.8679,83.6943,83.6943,11060.0
2021-03-10 14:10:00,91.6,91.8,91.6,91.74,10462.0,83.7308,83.9136,83.7308,83.8588,10462.0
2021-03-10 14:15:00,91.75,91.81,91.73,91.79,11209.0,83.8679,83.9228,83.8497,83.9045,11209.0
2021-03-10 14:20:00,91.8,91.8,91.71,91.77,7971.0,83.9136,83.9136,83.8314,83.8862,7971.0
2021-03-10 14:25:00,91.78,91.95,91.78,91.9,34337.0,83.8954,84.0508,83.8954,84.0051,34337.0
2021-03-10 14:30:00,91.85,91.96,91.83,91.96,7539.0,83.9593,84.0599,83.9411,84.0599,7539.0
2021-03-10 14:35:00,91.94,92.12,91.92,92.12,14329.0,84.0416,84.2062,84.0233,84.2062,14329.0
2021-03-10 14:40:00,92.14,92.14,91.99,92.02,8518.0,84.2244,84.2244,84.0873,84.1147,8518.0
2021-03-10 14:45:00,92.03,92.13,91.96,92.08,11670.0,84.1239,84.2153,84.0599,84.1696,11670.0
2021-03-10 14:50:00,92.09,92.11,92.0,92.02,11405.0,84.1787,84.197,84.0965,84.1147,11405.0
2021-03-10 14:55:00,92.01,92.12,92.01,92.05,27258.0,84.1056,84.2062,84.1056,84.1422,27258.0
2021-03-10 15:00:00,92.06,92.1,91.82,91.82,18652.0,84.1513,84.1879,83.9319,83.9319,18652.0
2021-03-10 15:05:00,91.86,91.87,91.6,91.7,9305.0,83.9685,83.9776,83.7308,83.8222,9305.0
2021-03-10 15:10:00,91.72,91.72,91.61,91.66,12388.0,83.8405,83.8405,83.74,83.7857,12388.0
2021-03-10 15:15:00,91.7,91.88,91.7,91.88,8562.0,83.8222,83.9868,83.8222,83.9868,8562.0
2021-03-10 15:20:00,91.88,91.88,91.72,91.77,28703.0,83.9868,83.9868,83.8405,83.8862,28703.0
2021-03-10 15:25:00,91.77,91.82,91.66,91.72,14497.0,83.8862,83.9319,83.7857,83.8405,14497.0
2021-03-10 15:30:00,91.71,91.73,91.54,91.56,13205.0,83.8314,83.8497,83.676,83.6943,13205.0
2021-03-10 15:35:00,91.58,91.69,91.53,91.65,24119.0,83.7125,83.8131,83.6668,83.7765,24119.0
2021-03-10 15:40:00,91.65,91.67,91.59,91.64,23559.0,83.7765,83.7948,83.7217,83.7674,23559.0
2021-03-10 15:45:00,91.62,91.86,91.54,91.83,39720.0,83.7491,83.9685,83.676,83.9411,39720.0
2021-03-10 15:50:00,91.83,91.85,91.72,91.72,67243.0,83.9411,83.9593,83.8405,83.8405,67243.0
2021-03-10 15:55:00,91.72,91.8,91.69,91.72,107837.0,83.8405,83.9136,83.8131,83.8405,107837.0
2021-03-11 09:30:00,92.04,92.29,91.24,91.28,84133.0,84.133,84.3616,83.4018,83.4383,84133.0
2021-03-11 09:35:00,91.34,91.71,91.29,91.54,25925.0,83.4932,83.8314,83.4475,83.676,25925.0
2021-03-11 09:40:00,91.54,91.89,91.45,91.78,25305.0,83.676,83.9959,83.5937,83.8954,25305.0
2021-03-11 09:45:00,91.78,92.08,91.74,91.94,18460.0,83.8954,84.1696,83.8588,84.0416,18460.0
2021-03-11 09:50:00,91.95,92.42,91.84,92.37,17776.0,84.0508,84.4804,83.9502,84.4347,17776.0
2021-03-11 09:55:00,92.41,92.66,92.36,92.42,23280.0,84.4712,84.6998,84.4255,84.4804,23280.0
2021-03-11 10:00:00,92.45,92.52,92.06,92.2,19610.0,84.5078,84.5718,84.1513,84.2793,19610.0
2021-03-11 10:05:00,92.21,92.44,92.2,92.43,11580.0,84.2884,84.4987,84.2793,84.4895,11580.0
2021-03-11 10:10:00,92.41,92.41,92.16,92.16,11616.0,84.4712,84.4712,84.2427,84.2427,11616.0
2021-03-11 10:15:00,92.14,92.14,91.73,91.87,18443.0,84.2244,84.2244,83.8497,83.9776,18443.0
2021-03-11 10:20:00,91.88,92.03,91.85,92.03,19389.0,83.9868,84.1239,83.9593,84.1239,19389.0
2021-03-11 10:25:00,92.02,92.07,91.89,92.01,32004.0,84.1147,84.1604,83.9959,84.1056,32004.0
2021-03-11 10:30:00,92.04,92.27,91.98,92.27,45579.0,84.133,84.3433,84.0782,84.3433,45579.0
2021-03-11 10:35:00,92.31,92.38,91.95,91.97,30657.0,84.3798,84.4438,84.0508,84.069,30657.0
2021-03-11 10:40:00,91.98,92.15,91.97,92.13,22448.0,84.0782,84.2336,84.069,84.2153,22448.0
2021-03-11 10:45:00,92.13,92.27,92.05,92.25,41735.0,84.2153,84.3433,84.1422,84.325,41735.0
2021-03-11 10:50:00,92.24,92.59,92.24,92.47,20261.0,84.3158,84.6358,84.3158,84.5261,20261.0
2021-03-11 10:55:00,92.44,92.45,92.24,92.28,15468.0,84.4987,84.5078,84.3158,84.3524,15468.0
2021-03-11 11:00:00,92.27,92.49,92.27,92.48,12821.0,84.3433,84.5444,84.3433,84.5352,12821.0
2021-03-11 11:05:00,92.5,92.55,92.47,92.51,23333.0,84.5535,84.5992,84.5261,84.5627,23333.0
2021-03-11 11:10:00,92.49,92.62,92.48,92.57,13862.0,84.5444,84.6632,84.5352,84.6175,13862.0
2021-03-11 11:15:00,92.56,92.75,92.56,92.75,17468.0,84.6084,84.782,84.6084,84.782,17468.0
2021-03-11 11:20:00,92.75,92.75,92.53,92.64,15148.0,84.782,84.782,84.5809,84.6815,15148.0
2021-03-11 11:25:00,92.64,92.67,92.45,92.46,14387.0,84.6815,84.7089,84.5078,84.5169,14387.0
2021-03-11 11:30:00,92.46,92.54,92.39,92.52,12328.0,84.5169,84.5901,84.453,84.5718,12328.0
2021-03-11 11:35:00,92.51,92.58,92.49,92.56,21253.0,84.5627,84.6266,84.5444,84.6084,21253.0
2021-03-11 11:40:00,92.56,92.69,92.54,92.59,25038.0,84.6084,84.7272,84.5901,84.6358,25038.0
2021-03-11 11:45:00,92.58,92.61,92.39,92.45,18608.0,84.6266,84.6541,84.453,84.5078,18608.0
2021-03-11 11:50:00,92.46,92.52,92.39,92.49,10624.0,84.5169,84.5718,84.453,84.5444,10624.0
2021-03-11 11:55:00,92.5,92.5,92.18,92.18,9736.0,84.5535,84.5535,84.261,84.261,9736.0
2021-03-11 12:00:00,92.21,92.24,92.14,92.16,8764.0,84.2884,84.3158,84.2244,84.2427,8764.0
2021-03-11 12:05:00,92.19,92.19,92.08,92.14,6926.0,84.2701,84.2701,84.1696,84.2244,6926.0
2021-03-11 12:10:00,92.12,92.2,92.11,92.16,7618.0,84.2062,84.2793,84.197,84.2427,7618.0
2021-03-11 12:15:00,92.15,92.15,91.96,92.0,10809.0,84.2336,84.2336,84.0599,84.0965,10809.0
2021-03-11 12:20:00,92.01,92.12,92.0,92.09,10768.0,84.1056,84.2062,84.0965,84.1787,10768.0
2021-03-11 12:25:00,92.11,92.11,91.92,91.94,12777.0,84.197,84.197,84.0233,84.0416,12777.0
2021-03-11 12:30:00,91.93,92.07,91.92,92.06,12722.0,84.0325,84.1604,84.0233,84.1513,12722.0
2021-03-11 12:35:00,92.04,92.14,92.04,92.11,11942.0,84.133,84.2244,84.133,84.197,11942.0
2021-03-11 12:40:00,92.11,92.11,91.88,91.9,9291.0,84.197,84.197,83.9868,84.0051,9291.0
2021-03-11 12:45:00,91.87,91.9,91.77,91.83,5536.0,83.9776,84.0051,83.8862,83.9411,5536.0
2021-03-11 12:50:00,91.83,91.83,91.76,91.8,6746.0,83.9411,83.9411,83.8771,83.9136,6746.0
2021-03-11 12:55:00,91.79,91.79,91.68,91.78,15167.0,83.9045,83.9045,83.804,83.8954,15167.0
2021-03-11 13:00:00,91.81,91.88,91.8,91.8,11106.0,83.9228,83.9868,83.9136,83.9136,11106.0
2021-03-11 13:05:00,91.83,91.87,91.69,91.7,7991.0,83.9411,83.9776,83.8131,83.8222,7991.0
2021-03-11 13:10:00,91.74,91.8,91.67,91.75,10466.0,83.8588,83.9136,83.7948,83.8679,10466.0
2021-03-11 13:15:00,91.72,91.79,91.72,91.75,4703.0,83.8405,83.9045,83.8405,83.8679,4703.0
2021-03-11 13:20:00,91.74,91.76,91.62,91.63,5951.0,83.8588,83.8771,83.7491,83.7582,5951.0
2021-03-11 13:25:00,91.62,91.67,91.58,91.67,5167.0,83.7491,83.7948,83.7125,83.7948,5167.0
2021-03-11 13:30:00,91.68,91.73,91.65,91.67,13461.0,83.804,83.8497,83.7765,83.7948,13461.0
2021-03-11 13:35:00,91.67,91.7,91.5,91.51,9313.0,83.7948,83.8222,83.6394,83.6486,9313.0
2021-03-11 13:40:00,91.52,91.59,91.49,91.59,9896.0,83.6577,83.7217,83.6303,83.7217,9896.0
2021-03-11 13:45:00,91.58,91.7,91.57,91.7,5965.0,83.7125,83.8222,83.7034,83.8222,5965.0
2021-03-11 13:50:00,91.71,91.78,91.56,91.75,37233.0,83.8314,83.8954,83.6943,83.8679,37233.0
2021-03-11 13:55:00,91.74,91.74,91.6,91.63,27727.0,83.8588,83.8588,83.7308,83.7582,27727.0
2021-03-11 14:00:00,91.64,91.86,91.64,91.82,13892.0,83.7674,83.9685,83.7674,83.9319,13892.0
2021-03-11 14:05:00,91.84,91.85,91.73,91.83,15080.0,83.9502,83.9593,83.8497,83.9411,15080.0
2021-03-11 14:10:00,91.83,91.83,91.76,91.83,8206.0,83.9411,83.9411,83.8771,83.9411,8206.0
2021-03-11 14:15:00,91.81,91.82,91.73,91.8,13336.0,83.9228,83.9319,83.8497,83.9136,13336.0
2021-03-11 14:20:00,91.79,91.79,91.71,91.77,7273.0,83.9045,83.9045,83.8314,83.8862,7273.0
2021-03-11 14:25:00,91.77,91.78,91.68,91.68,13699.0,83.8862,83.8954,83.804,83.804,13699.0
2021-03-11 14:30:00,91.66,91.71,91.62,91.69,13291.0,83.7857,83.8314,83.7491,83.8131,13291.0
2021-03-11 14:35:00,91.68,91.81,91.6,91.76,15607.0,83.804,83.9228,83.7308,83.8771,15607.0
2021-03-11 14:40:00,91.76,91.78,91.59,91.59,18012.0,83.8771,83.8954,83.7217,83.7217,18012.0
2021-03-11 14:45:00,91.6,91.63,91.48,91.5,20058.0,83.7308,83.7582,83.6211,83.6394,20058.0
2021-03-11 14:50:00,91.5,91.61,91.5,91.56,18183.0,83.6394,83.74,83.6394,83.6943,18183.0
2021-03-11 14:55:00,91.56,91.63,91.52,91.54,11156.0,83.6943,83.7582,83.6577,83.676,11156.0
2021-03-11 15:00:00,91.53,91.58,91.43,91.52,16469.0,83.6668,83.7125,83.5754,83.6577,16469.0
2021-03-11 15:05:00,91.51,91.57,91.38,91.4,16126.0,83.6486,83.7034,83.5297,83.548,16126.0
2021-03-11 15:10:00,91.4,91.43,91.27,91.31,20343.0,83.548,83.5754,83.4292,83.4657,20343.0
2021-03-11 15:15:00,91.3,91.39,91.28,91.37,18220.0,83.4566,83.5389,83.4383,83.5206,18220.0
2021-03-11 15:20:00,91.36,91.43,91.33,91.34,18327.0,83.5114,83.5754,83.484,83.4932,18327.0
2021-03-11 15:25:00,91.34,91.34,91.15,91.21,40937.0,83.4932,83.4932,83.3195,83.3743,40937.0
2021-03-11 15:30:00,91.2,91.3,91.07,91.11,33867.0,83.3652,83.4566,83.2464,83.2829,33867.0
2021-03-11 15:35:00,91.11,91.21,91.09,91.14,40852.0,83.2829,83.3743,83.2646,83.3103,40852.0
2021-03-11 15:40:00,91.14,91.2,91.03,91.05,39214.0,83.3103,83.3652,83.2098,83.2281,39214.0
2021-03-11 15:45:00,91.05,91.19,91.05,91.1,41650.0,83.2281,83.356,83.2281,83.2738,41650.0
2021-03-11 15:50:00,91.03,91.28,91.02,91.23,105727.0,83.2098,83.4383,83.2007,83.3926,105727.0
2021-03-11 15:55:00,91.23,91.33,91.15,91.28,147303.0,83.3926,83.484,83.3195,83.4383,147303.0
2021-03-12 09:30:00,91.45,92.25,91.45,92.02,57425.0,83.5937,84.325,83.5937,84.1147,57425.0
2021-03-12 09:35:00,91.9,92.15,91.84,92.07,21047.0,84.0051,84.2336,83.9502,84.1604,21047.0
2021-03-12 09:40:00,92.07,92.23,92.01,92.05,21734.0,84.1604,84.3067,84.1056,84.1422,21734.0
2021-03-12 09:45:00,92.04,92.04,91.57,91.58,13473.0,84.133,84.133,83.7034,83.7125,13473.0
2021-03-12 09:50:00,91.57,91.57,91.33,91.47,15469.0,83.7034,83.7034,83.484,83.612,15469.0
2021-03-12 09:55:00,91.49,91.59,91.3,91.3,19655.0,83.6303,83.7217,83.4566,83.4566,19655.0
2021-03-12 10:00:00,91.32,91.9,91.26,91.68,96986.0,83.4749,84.0051,83.42,83.804,96986.0
2021-03-12 10:05:00,91.63,91.75,91.59,91.64,12304.0,83.7582,83.8679,83.7217,83.7674,12304.0
2021-03-12 10:10:00,91.72,91.81,91.54,91.6,111265.0,83.8405,83.9228,83.676,83.7308,111265.0
2021-03-12 10:15:00,91.58,91.78,91.54,91.73,16268.0,83.7125,83.8954,83.676,83.8497,16268.0
2021-03-12 10:20:00,91.69,91.72,91.45,91.65,26661.0,83.8131,83.8405,83.5937,83.7765,26661.0
2021-03-12 10:25:00,91.59,91.66,91.49,91.56,13702.0,83.7217,83.7857,83.6303,83.6943,13702.0
2021-03-12 10:30:00,91.49,91.5,91.36,91.43,15490.0,83.6303,83.6394,83.5114,83.5754,15490.0
2021-03-12 10:35:00,91.45,91.49,91.36,91.45,15007.0,83.5937,83.6303,83.5114,83.5937,15007.0
2021-03-12 10:40:00,91.49,91.49,91.32,91.34,15855.0,83.6303,83.6303,83.4749,83.4932,15855.0
2021-03-12 10:45:00,91.34,91.6,91.3,91.6,18167.0,83.4932,83.7308,83.4566,83.7308,18167.0
2021-03-12 10:50:00,91.63,91.71,91.55,91.65,19704.0,83.7582,83.8314,83.6851,83.7765,19704.0
2021-03-12 10:55:00,91.69,91.72,91.63,91.67,16963.0,83.8131,83.8405,83.7582,83.7948,16963.0
2021-03-12 11:00:00,91.67,91.67,91.5,91.5,16102.0,83.7948,83.7948,83.6394,83.6394,16102.0
2021-03-12 11:05:00,91.51,91.58,91.38,91.4,23547.0,83.6486,83.7125,83.5297,83.548,23547.0
2021-03-12 11:10:00,91.36,91.41,91.2,91.25,10719.0,83.5114,83.5571,83.3652,83.4109,10719.0
2021-03-12 11:15:00,91.24,91.38,91.2,91.27,10512.0,83.4018,83.5297,83.3652,83.4292,10512.0
2021-03-12 11:20:00,91.26,91.36,91.23,91.28,11156.0,83.42,83.5114,83.3926,83.4383,11156.0
2021-03-12 11:25:00,91.28,91.31,91.2,91.23,19367.0,83.4383,83.4657,83.3652,83.3926,19367.0
2021-03-12 11:30:00,91.25,91.31,91.17,91.3,14068.0,83.4109,83.4657,83.3378,83.4566,14068.0
2021-03-12 11:35:00,91.28,91.3,91.16,91.16,10012.0,83.4383,83.4566,83.3286,83.3286,10012.0
2021-03-12 11:40:00,91.16,91.27,91.13,91.19,70256.0,83.3286,83.4292,83.3012,83.356,70256.0
2021-03-12 11:45:00,91.21,91.22,91.13,91.17,8172.0,83.3743,83.3835,83.3012,83.3378,8172.0
2021-03-12 11:50:00,91.19,91.34,91.19,91.3,27827.0,83.356,83.4932,83.356,83.4566,27827.0
2021-03-12 11:55:00,91.27,91.4,91.25,91.34,12962.0,83.4292,83.548,83.4109,83.4932,12962.0
2021-03-12 12:00:00,91.36,91.42,91.25,91.28,11092.0,83.5114,83.5663,83.4109,83.4383,11092.0
2021-03-12 12:05:00,91.27,91.39,91.23,91.32,8603.0,83.4292,83.5389,83.3926,83.4749,8603.0
2021-03-12 12:10:00,91.31,91.38,91.28,91.33,11645.0,83.4657,83.5297,83.4383,83.484,11645.0
2021-03-12 12:15:00,91.35,91.39,91.3,91.36,17932.0,83.5023,83.5389,83.4566,83.5114,17932.0
2021-03-12 12:20:00,91.35,91.38,91.26,91.31,20141.0,83.5023,83.5297,83.42,83.4657,20141.0
2021-03-12 12:25:00,91.33,91.36,91.29,91.29,6978.0,83.484,83.5114,83.4475,83.4475,6978.0
2021-03-12 12:30:00,91.29,91.36,91.23,91.31,11149.0,83.4475,83.5114,83.3926,83.4657,11149.0
2021-03-12 12:35:00,91.31,91.43,91.3,91.38,9362.0,83.4657,83.5754,83.4566,83.5297,9362.0
2021-03-12 12:40:00,91.39,91.47,91.37,91.47,15013.0,83.5389,83.612,83.5206,83.612,15013.0
2021-03-12 12:45:00,91.49,91.57,91.47,91.47,7065.0,83.6303,83.7034,83.612,83.612,7065.0
2021-03-12 12:50:00,91.45,91.5,91.44,91.5,9265.0,83.5937,83.6394,83.5846,83.6394,9265.0
2021-03-12 12:55:00,91.47,91.47,91.37,91.44,6190.0,83.612,83.612,83.5206,83.5846,6190.0
2021-03-12 13:00:00,91.45,91.55,91.43,91.55,4784.0,83.5937,83.6851,83.5754,83.6851,4784.0
2021-03-12 13:05:00,91.53,91.55,91.47,91.51,15875.0,83.6668,83.6851,83.612,83.6486,15875.0
2021-03-12 13:10:00,91.52,91.54,91.42,91.43,6283.0,83.6577,83.676,83.5663,83.5754,6283.0
2021-03-12 13:15:00,91.44,91.46,91.33,91.37,7204.0,83.5846,83.6029,83.484,83.5206,7204.0
2021-03-12 13:20:00,91.37,91.43,91.31,91.38,8075.0,83.5206,83.5754,83.4657,83.5297,8075.0
2021-03-12 13:25:00,91.38,91.42,91.3,91.33,10474.0,83.5297,83.5663,83.4566,83.484,10474.0
2021-03-12 13:30:00,91.35,91.37,91.3,91.34,5893.0,83.5023,83.5206,83.4566,83.4932,5893.0
2021-03-12 13:35:00,91.31,91.33,91.21,91.28,9922.0,83.4657,83.484,83.3743,83.4383,9922.0
2021-03-12 13:40:00,91.29,91.32,91.25,91.29,7486.0,83.4475,83.4749,83.4109,83.4475,7486.0
2021-03-12 13:45:00,91.32,91.32,91.2,91.32,14341.0,83.4749,83.4749,83.3652,83.4749,14341.0
2021-03-12 13:50:00,91.33,91.39,91.28,91.34,11760.0,83.484,83.5389,83.4383,83.4932,11760.0
2021-03-12 13:55:00,91.32,91.35,91.27,91.28,16854.0,83.4749,83.5023,83.4292,83.4383,16854.0
2021-03-12 14:00:00,91.3,91.35,91.14,91.17,12262.0,83.4566,83.5023,83.3103,83.3378,12262.0
2021-03-12 14:05:00,91.17,91.33,91.17,91.26,12231.0,83.3378,83.484,83.3378,83.42,12231.0
2021-03-12 14:10:00,91.25,91.3,91.17,91.25,12580.0,83.4109,83.4566,83.3378,83.4109,12580.0
2021-03-12 14:15:00,91.25,91.34,91.21,91.3,11896.0,83.4109,83.4932,83.3743,83.4566,11896.0
2021-03-12 14:20:00,91.31,91.4,91.29,91.39,8813.0,83.4657,83.548,83.4475,83.5389,8813.0
2021-03-12 14:25:00,91.35,91.45,91.3,91.42,8831.0,83.5023,83.5937,83.4566,83.5663,8831.0
2021-03-12 14:30:00,91.45,91.56,91.43,91.55,8614.0,83.5937,83.6943,83.5754,83.6851,8614.0
2021-03-12 14:35:00,91.55,91.61,91.53,91.55,35732.0,83.6851,83.74,83.6668,83.6851,35732.0
2021-03-12 14:40:00,91.57,91.72,91.56,91.72,15332.0,83.7034,83.8405,83.6943,83.8405,15332.0
2021-03-12 14:45:00,91.71,91.75,91.66,91.72,11169.0,83.8314,83.8679,83.7857,83.8405,11169.0
2021-03-12 14:50:00,91.73,91.78,91.63,91.63,15970.0,83.8497,83.8954,83.7582,83.7582,15970.0
2021-03-12 14:55:00,91.65,91.83,91.65,91.79,7493.0,83.7765,83.9411,83.7765,83.9045,7493.0
2021-03-12 15:00:00,91.79,91.81,91.71,91.78,23055.0,83.9045,83.9228,83.8314,83.8954,23055.0
2021-03-12 15:05:00,91.79,91.79,91.67,91.68,17989.0,83.9045,83.9045,83.7948,83.804,17989.0
2021-03-12 15:10:00,91.67,91.71,91.52,91.53,16284.0,83.7948,83.8314,83.6577,83.6668,16284.0
2021-03-12 15:15:00,91.55,91.73,91.55,91.72,8473.0,83.6851,83.8497,83.6851,83.8405,8473.0
2021-03-12 15:20:00,91.73,91.76,91.63,91.7,12081.0,83.8497,83.8771,83.7582,83.8222,12081.0
2021-03-12 15:25:00,91.71,91.8,91.71,91.71,24621.0,83.8314,83.9136,83.8314,83.8314,24621.0
2021-03-12 15:30:00,91.71,91.88,91.68,91.86,18226.0,83.8314,83.9868,83.804,83.9685,18226.0
2021-03-12 15:35:00,91.86,92.02,91.85,92.02,21355.0,83.9685,84.1147,83.9593,84.1147,21355.0
2021-03-12 15:40:00,92.04,92.05,91.93,91.98,32421.0,84.133,84.1422,84.0325,84.0782,32421.0
2021-03-12 15:45:00,91.98,92.11,91.97,92.04,34693.0,84.0782,84.197,84.069,84.133,34693.0
2021-03-12 15:50:00,92.03,92.04,91.9,91.97,46673.0,84.1239,84.133,84.0051,84.069,46673.0
2021-03-12 15:55:00,91.98,92.21,91.93,92.19,149019.0,84.0782,84.2884,84.0325,84.2701,149019.0
2021-03-15 09:30:00,91.75,92.38,91.47,91.52,55620.0,83.8679,84.4438,83.612,83.6577,55620.0
2021-03-15 09:35:00,91.6,91.72,91.01,91.16,20773.0,83.7308,83.8405,83.1915,83.3286,20773.0
2021-03-15 09:40:00,91.17,91.26,90.66,90.81,41913.0,83.3378,83.42,82.8716,83.0087,41913.0
2021-03-15 09:45:00,90.81,90.84,90.39,90.39,27419.0,83.0087,83.0361,82.6248,82.6248,27419.0
2021-03-15 09:50:00,90.39,90.46,90.17,90.32,23876.0,82.6248,82.6888,82.4237,82.5608,23876.0
2021-03-15 09:55:00,90.35,90.51,90.31,90.44,28492.0,82.5882,82.7345,82.5516,82.6705,28492.0
2021-03-15 10:00:00,90.4,90.48,90.24,90.32,31833.0,82.6339,82.707,82.4877,82.5608,31833.0
2021-03-15 10:05:00,90.28,90.36,90.21,90.24,24654.0,82.5242,82.5974,82.4602,82.4877,24654.0
2021-03-15 10:10:00,90.24,90.37,90.18,90.23,32515.0,82.4877,82.6065,82.4328,82.4785,32515.0
2021-03-15 10:15:00,90.23,90.23,90.03,90.15,46083.0,82.4785,82.4785,82.2957,82.4054,46083.0
2021-03-15 10:20:00,90.17,90.51,90.17,90.45,23612.0,82.4237,82.7345,82.4237,82.6796,23612.0
2021-03-15 10:25:00,90.47,90.55,90.27,90.33,15715.0,82.6979,82.771,82.5151,82.5699,15715.0
2021-03-15 10:30:00,90.34,90.58,90.33,90.46,34427.0,82.5791,82.7985,82.5699,82.6888,34427.0
2021-03-15 10:35:00,90.45,90.59,90.42,90.43,16583.0,82.6796,82.8076,82.6522,82.6613,16583.0
2021-03-15 10:40:00,90.42,90.46,90.32,90.34,13982.0,82.6522,82.6888,82.5608,82.5791,13982.0
2021-03-15 10:45:00,90.35,90.35,90.1,90.11,27017.0,82.5882,82.5882,82.3597,82.3688,27017.0
2021-03-15 10:50:00,90.08,90.17,90.03,90.12,17890.0,82.3414,82.4237,82.2957,82.378,17890.0
2021-03-15 10:55:00,90.13,90.19,89.93,89.93,16107.0,82.3871,82.442,82.2043,82.2043,16107.0
2021-03-15 11:00:00,89.91,90.13,89.89,90.1,15979.0,82.186,82.3871,82.1677,82.3597,15979.0
2021-03-15 11:05:00,90.12,90.12,89.92,89.99,12155.0,82.378,82.378,82.1952,82.2591,12155.0
2021-03-15 11:10:00,90.03,90.07,89.83,89.86,39822.0,82.2957,82.3323,82.1129,82.1403,39822.0
2021-03-15 11:15:00,89.86,90.09,89.86,89.96,15416.0,82.1403,82.3505,82.1403,82.2317,15416.0
2021-03-15 11:20:00,89.94,90.05,89.92,90.04,14008.0,82.2134,82.314,82.1952,82.3048,14008.0
2021-03-15 11:25:00,90.05,90.05,89.8,89.85,12434.0,82.314,82.314,82.0855,82.1312,12434.0
2021-03-15 11:30:00,89.86,89.86,89.75,89.76,13146.0,82.1403,82.1403,82.0398,82.0489,13146.0
2021-03-15 11:35:00,89.76,89.76,89.64,89.71,17718.0,82.0489,82.0489,81.9392,82.0032,17718.0
2021-03-15 11:40:00,89.71,90.02,89.71,90.01,13449.0,82.0032,82.2866,82.0032,82.2774,13449.0
2021-03-15 11:45:00,90.03,90.05,89.91,89.94,13362.0,82.2957,82.314,82.186,82.2134,13362.0
2021-03-15 11:50:00,89.94,90.04,89.93,90.02,10330.0,82.2134,82.3048,82.2043,82.2866,10330.0
2021-03-15 11:55:00,89.99,90.06,89.93,90.05,10524.0,82.2591,82.3231,82.2043,82.314,10524.0
2021-03-15 12:00:00,90.05,90.14,90.0,90.13,12186.0,82.314,82.3963,82.2683,82.3871,12186.0
2021-03-15 12:05:00,90.15,90.24,90.12,90.23,6743.0,82.4054,82.4877,82.378,82.4785,6743.0
2021-03-15 12:10:00,90.24,90.37,90.15,90.21,13429.0,82.4877,82.6065,82.4054,82.4602,13429.0
2021-03-15 12:15:00,90.21,90.26,90.15,90.24,9699.0,82.4602,82.5059,82.4054,82.4877,9699.0
2021-03-15 12:20:00,90.2,90.35,90.2,90.3,11377.0,82.4511,82.5882,82.4511,82.5425,11377.0
2021-03-15 12:25:00,90.29,90.37,90.21,90.35,47476.0,82.5334,82.6065,82.4602,82.5882,47476.0
2021-03-15 12:30:00,90.34,90.39,90.3,90.31,6876.0,82.5791,82.6248,82.5425,82.5516,6876.0
2021-03-15 12:35:00,90.33,90.33,90.22,90.33,7948.0,82.5699,82.5699,82.4694,82.5699,7948.0
2021-03-15 12:40:00,90.35,90.45,90.35,90.39,8072.0,82.5882,82.6796,82.5882,82.6248,8072.0
2021-03-15 12:45:00,90.4,90.64,90.36,90.64,8421.0,82.6339,82.8533,82.5974,82.8533,8421.0
2021-03-15 12:50:00,90.66,90.7,90.56,90.67,9143.0,82.8716,82.9081,82.7802,82.8807,9143.0
2021-03-15 12:55:00,90.67,90.69,90.56,90.62,32055.0,82.8807,82.899,82.7802,82.835,32055.0
2021-03-15 13:00:00,90.65,90.71,90.62,90.67,8446.0,82.8624,82.9173,82.835,82.8807,8446.0
2021-03-15 13:05:00,90.68,90.71,90.63,90.69,8906.0,82.8899,82.9173,82.8442,82.899,8906.0
2021-03-15 13:10:00,90.71,90.78,90.68,90.71,8656.0,82.9173,82.9813,82.8899,82.9173,8656.0
2021-03-15 13:15:00,90.69,90.73,90.67,90.7,7140.0,82.899,82.9356,82.8807,82.9081,7140.0
2021-03-15 13:20:00,90.69,90.71,90.63,90.64,7955.0,82.899,82.9173,82.8442,82.8533,7955.0
2021-03-15 13:25:00,90.65,90.67,90.59,90.59,6812.0,82.8624,82.8807,82.8076,82.8076,6812.0
2021-03-15 13:30:00,90.62,90.63,90.56,90.59,10193.0,82.835,82.8442,82.7802,82.8076,10193.0
2021-03-15 13:35:00,90.6,90.64,90.49,90.51,10658.0,82.8167,82.8533,82.7162,82.7345,10658.0
2021-03-15 13:40:00,90.52,90.55,90.48,90.51,11153.0,82.7436,82.771,82.707,82.7345,11153.0
2021-03-15 13:45:00,90.49,90.52,90.43,90.44,8906.0,82.7162,82.7436,82.6613,82.6705,8906.0
2021-03-15 13:50:00,90.45,90.59,90.44,90.59,10535.0,82.6796,82.8076,82.6705,82.8076,10535.0
2021-03-15 13:55:00,90.6,90.68,90.58,90.67,13328.0,82.8167,82.8899,82.7985,82.8807,13328.0
2021-03-15 14:00:00,90.68,90.72,90.65,90.68,8471.0,82.8899,82.9264,82.8624,82.8899,8471.0
2021-03-15 14:05:00,90.69,90.72,90.63,90.67,11251.0,82.899,82.9264,82.8442,82.8807,11251.0
2021-03-15 14:10:00,90.68,90.73,90.64,90.73,7579.0,82.8899,82.9356,82.8533,82.9356,7579.0
2021-03-15 14:15:00,90.72,90.76,90.61,90.65,18525.0,82.9264,82.963,82.8259,82.8624,18525.0
2021-03-15 14:20:00,90.65,90.71,90.62,90.71,9732.0,82.8624,82.9173,82.835,82.9173,9732.0
2021-03-15 14:25:00,90.72,90.88,90.69,90.88,20333.0,82.9264,83.0727,82.899,83.0727,20333.0
2021-03-15 14:30:00,90.9,90.92,90.81,90.89,16029.0,83.091,83.1092,83.0087,83.0818,16029.0
2021-03-15 14:35:00,90.89,91.0,90.89,90.91,16737.0,83.0818,83.1824,83.0818,83.1001,16737.0
2021-03-15 14:40:00,90.91,90.91,90.74,90.74,13890.0,83.1001,83.1001,82.9447,82.9447,13890.0
2021-03-15 14:45:00,90.73,90.73,90.65,90.7,12139.0,82.9356,82.9356,82.8624,82.9081,12139.0
2021-03-15 14:50:00,90.7,90.9,90.69,90.83,18026.0,82.9081,83.091,82.899,83.027,18026.0
2021-03-15 14:55:00,90.81,90.84,90.72,90.75,14378.0,83.0087,83.0361,82.9264,82.9538,14378.0
2021-03-15 15:00:00,90.75,90.77,90.62,90.63,19174.0,82.9538,82.9721,82.835,82.8442,19174.0
2021-03-15 15:05:00,90.63,90.63,90.5,90.52,18022.0,82.8442,82.8442,82.7253,82.7436,18022.0
2021-03-15 15:10:00,90.51,90.53,90.37,90.39,18281.0,82.7345,82.7527,82.6065,82.6248,18281.0
2021-03-15 15:15:00,90.41,90.52,90.41,90.44,24445.0,82.6431,82.7436,82.6431,82.6705,24445.0
2021-03-15 15:20:00,90.44,90.45,90.37,90.42,22402.0,82.6705,82.6796,82.6065,82.6522,22402.0
2021-03-15 15:25:00,90.42,90.45,90.35,90.36,26349.0,82.6522,82.6796,82.5882,82.5974,26349.0
2021-03-15 15:30:00,90.35,90.4,90.33,90.36,30646.0,82.5882,82.6339,82.5699,82.5974,30646.0
2021-03-15 15:35:00,90.35,90.49,90.35,90.48,32554.0,82.5882,82.7162,82.5882,82.707,32554.0
2021-03-15 15:40:00,90.48,90.53,90.43,90.53,28416.0,82.707,82.7527,82.6613,82.7527,28416.0
2021-03-15 15:45:00,90.53,90.7,90.52,90.59,50724.0,82.7527,82.9081,82.7436,82.8076,50724.0
2021-03-15 15:50:00,90.58,90.75,90.55,90.75,63330.0,82.7985,82.9538,82.771,82.9538,63330.0
2021-03-15 15:55:00,90.75,90.98,90.74,90.92,141052.0,82.9538,83.1641,82.9447,83.1092,141052.0
2021-03-16 09:30:00,90.55,90.65,90.07,90.31,57451.0,82.771,82.8624,82.3323,82.5516,57451.0
2021-03-16 09:35:00,90.29,90.75,90.21,90.64,22472.0,82.5334,82.9538,82.4602,82.8533,22472.0
2021-03-16 09:40:00,90.73,90.74,90.41,90.46,9507.0,82.9356,82.9447,82.6431,82.6888,9507.0
2021-03-16 09:45:00,90.54,90.56,90.32,90.39,13508.0,82.7619,82.7802,82.5608,82.6248,13508.0
2021-03-16 09:50:00,90.39,90.55,90.26,90.27,23279.0,82.6248,82.771,82.5059,82.5151,23279.0
2021-03-16 09:55:00,90.31,90.38,90.09,90.18,20061.0,82.5516,82.6156,82.3505,82.4328,20061.0
2021-03-16 10:00:00,90.13,90.2,89.9,90.05,23734.0,82.3871,82.4511,82.1769,82.314,23734.0
2021-03-16 10:05:00,90.04,90.17,89.86,89.92,18455.0,82.3048,82.4237,82.1403,82.1952,18455.0
2021-03-16 10:10:00,89.9,90.06,89.89,90.03,21068.0,82.1769,82.3231,82.1677,82.2957,21068.0
2021-03-16 10:15:00,90.03,90.16,89.94,90.16,11175.0,82.2957,82.4145,82.2134,82.4145,11175.0
2021-03-16 10:20:00,90.12,90.12,89.88,89.88,11360.0,82.378,82.378,82.1586,82.1586,11360.0
2021-03-16 10:25:00,89.86,89.86,89.68,89.74,18185.0,82.1403,82.1403,81.9758,82.0306,18185.0
2021-03-16 10:30:00,89.76,89.83,89.67,89.71,21742.0,82.0489,82.1129,81.9666,82.0032,21742.0
2021-03-16 10:35:00,89.69,89.88,89.6,89.62,41774.0,81.9849,82.1586,81.9026,81.9209,41774.0
2021-03-16 10:40:00,89.64,89.72,89.52,89.54,17424.0,81.9392,82.0123,81.8295,81.8478,17424.0
2021-03-16 10:45:00,89.55,89.55,89.22,89.3,38507.0,81.8569,81.8569,81.5553,81.6284,38507.0
2021-03-16 10:50:00,89.29,89.34,89.03,89.06,40605.0,81.6193,81.665,81.3816,81.409,40605.0
2021-03-16 10:55:00,89.07,89.09,88.69,88.69,58036.0,81.4182,81.4365,81.0708,81.0708,58036.0
2021-03-16 11:00:00,88.71,88.79,88.55,88.55,41009.0,81.0891,81.1622,80.9428,80.9428,41009.0
2021-03-16 11:05:00,88.55,88.82,88.54,88.72,42306.0,80.9428,81.1897,80.9337,81.0982,42306.0
2021-03-16 11:10:00,88.68,88.83,88.65,88.82,19189.0,81.0617,81.1988,81.0343,81.1897,19189.0
2021-03-16 11:15:00,88.82,89.0,88.81,88.87,18588.0,81.1897,81.3542,81.1805,81.2354,18588.0
2021-03-16 11:20:00,88.88,89.08,88.85,88.95,18569.0,81.2445,81.4273,81.2171,81.3085,18569.0
2021-03-16 11:25:00,88.93,89.03,88.83,88.87,26416.0,81.2902,81.3816,81.1988,81.2354,26416.0
2021-03-16 11:30:00,88.87,88.96,88.76,88.76,18336.0,81.2354,81.3176,81.1348,81.1348,18336.0
2021-03-16 11:35:00,88.79,88.99,88.72,88.89,22553.0,81.1622,81.345,81.0982,81.2536,22553.0
2021-03-16 11:40:00,88.87,88.93,88.84,88.87,19970.0,81.2354,81.2902,81.2079,81.2354,19970.0
2021-03-16 11:45:00,88.85,88.97,88.84,88.88,16175.0,81.2171,81.3268,81.2079,81.2445,16175.0
2021-03-16 11:50:00,88.91,88.95,88.83,88.91,18841.0,81.2719,81.3085,81.1988,81.2719,18841.0
2021-03-16 11:55:00,88.92,89.17,88.91,89.15,13177.0,81.2811,81.5096,81.2719,81.4913,13177.0
2021-03-16 12:00:00,89.16,89.21,89.06,89.1,12068.0,81.5004,81.5461,81.409,81.4456,12068.0
2021-03-16 12:05:00,89.09,89.41,89.09,89.3,14858.0,81.4365,81.729,81.4365,81.6284,14858.0
2021-03-16 12:10:00,89.27,89.31,89.13,89.23,11194.0,81.601,81.6376,81.473,81.5644,11194.0
2021-03-16 12:15:00,89.25,89.33,89.17,89.18,7442.0,81.5827,81.6558,81.5096,81.5187,7442.0
2021-03-16 12:20:00,89.16,89.26,89.11,89.19,15004.0,81.5004,81.5919,81.4547,81.5279,15004.0
2021-03-16 12:25:00,89.18,89.22,89.02,89.05,14957.0,81.5187,81.5553,81.3725,81.3999,14957.0
2021-03-16 12:30:00,89.05,89.2,89.05,89.16,28232.0,81.3999,81.537,81.3999,81.5004,28232.0
2021-03-16 12:35:00,89.14,89.24,89.11,89.2,24205.0,81.4822,81.5736,81.4547,81.537,24205.0
2021-03-16 12:40:00,89.21,89.21,89.0,89.02,22734.0,81.5461,81.5461,81.3542,81.3725,22734.0
2021-03-16 12:45:00,89.04,89.08,88.99,89.02,11947.0,81.3908,81.4273,81.345,81.3725,11947.0
2021-03-16 12:50:00,89.03,89.08,89.01,89.02,16776.0,81.3816,81.4273,81.3633,81.3725,16776.0
2021-03-16 12:55:00,89.02,89.06,88.99,89.02,11957.0,81.3725,81.409,81.345,81.3725,11957.0
2021-03-16 13:00:00,89.02,89.2,88.98,89.1,23623.0,81.3725,81.537,81.3359,81.4456,23623.0
2021-03-16 13:05:00,89.11,89.12,89.06,89.06,11227.0,81.4547,81.4639,81.409,81.409,11227.0
2021-03-16 13:10:00,89.06,89.14,89.03,89.11,11738.0,81.409,81.4822,81.3816,81.4547,11738.0
2021-03-16 13:15:00,89.1,89.29,89.07,89.29,8554.0,81.4456,81.6193,81.4182,81.6193,8554.0
2021-03-16 13:20:00,89.31,89.46,89.3,89.46,12124.0,81.6376,81.7747,81.6284,81.7747,12124.0
2021-03-16 13:25:00,89.45,89.61,89.43,89.52,12481.0,81.7655,81.9118,81.7472,81.8295,12481.0
2021-03-16 13:30:00,89.54,89.54,89.4,89.48,10055.0,81.8478,81.8478,81.7198,81.793,10055.0
2021-03-16 13:35:00,89.48,89.52,89.41,89.42,13284.0,81.793,81.8295,81.729,81.7381,13284.0
2021-03-16 13:40:00,89.43,89.43,89.32,89.35,14873.0,81.7472,81.7472,81.6467,81.6741,14873.0
2021-03-16 13:45:00,89.33,89.58,89.33,89.58,8404.0,81.6558,81.8844,81.6558,81.8844,8404.0
2021-03-16 13:50:00,89.57,89.64,89.53,89.53,11586.0,81.8752,81.9392,81.8387,81.8387,11586.0
2021-03-16 13:55:00,89.52,89.57,89.47,89.56,11985.0,81.8295,81.8752,81.7838,81.8661,11985.0
2021-03-16 14:00:00,89.53,89.58,89.44,89.5,26138.0,81.8387,81.8844,81.7564,81.8112,26138.0
2021-03-16 14:05:00,89.51,89.57,89.39,89.45,31604.0,81.8204,81.8752,81.7107,81.7655,31604.0
2021-03-16 14:10:00,89.45,89.46,89.34,89.35,10491.0,81.7655,81.7747,81.665,81.6741,10491.0
2021-03-16 14:15:00,89.35,89.48,89.3,89.31,19866.0,81.6741,81.793,81.6284,81.6376,19866.0
2021-03-16 14:20:00,89.29,89.33,89.14,89.15,19908.0,81.6193,81.6558,81.4822,81.4913,19908.0
2021-03-16 14:25:00,89.15,89.2,89.08,89.16,23241.0,81.4913,81.537,81.4273,81.5004,23241.0
2021-03-16 14:30:00,89.17,89.33,89.17,89.29,21887.0,81.5096,81.6558,81.5096,81.6193,21887.0
2021-03-16 14:35:00,89.29,89.33,89.13,89.17,20967.0,81.6193,81.6558,81.473,81.5096,20967.0
2021-03-16 14:40:00,89.16,89.21,89.03,89.05,26190.0,81.5004,81.5461,81.3816,81.3999,26190.0
2021-03-16 14:45:00,89.06,89.13,88.96,88.98,25527.0,81.409,81.473,81.3176,81.3359,25527.0
2021-03-16 14:50:00,89.0,89.1,88.9,89.1,25652.0,81.3542,81.4456,81.2628,81.4456,25652.0
2021-03-16 14:55:00,89.09,89.18,89.08,89.18,26389.0,81.4365,81.5187,81.4273,81.5187,26389.0
2021-03-16 15:00:00,89.17,89.18,88.97,89.13,22187.0,81.5096,81.5187,81.3268,81.473,22187.0
2021-03-16 15:05:00,89.13,89.17,89.08,89.14,21314.0,81.473,81.5096,81.4273,81.4822,21314.0
2021-03-16 15:10:00,89.15,89.23,89.07,89.07,19910.0,81.4913,81.5644,81.4182,81.4182,19910.0
2021-03-16 15:15:00,89.06,89.37,89.05,89.36,33723.0,81.409,81.6924,81.3999,81.6833,33723.0
2021-03-16 15:20:00,89.34,89.43,89.33,89.35,27466.0,81.665,81.7472,81.6558,81.6741,27466.0
2021-03-16 15:25:00,89.36,89.36,89.16,89.16,27619.0,81.6833,81.6833,81.5004,81.5004,27619.0
2021-03-16 15:30:00,89.14,89.27,89.11,89.23,84668.0,81.4822,81.601,81.4547,81.5644,84668.0
2021-03-16 15:35:00,89.25,89.25,89.05,89.06,42226.0,81.5827,81.5827,81.3999,81.409,42226.0
2021-03-16 15:40:00,89.07,89.12,89.01,89.02,76877.0,81.4182,81.4639,81.3633,81.3725,76877.0
2021-03-16 15:45:00,89.03,89.06,88.92,88.93,55693.0,81.3816,81.409,81.2811,81.2902,55693.0
2021-03-16 15:50:00,88.94,89.1,88.93,89.0,111182.0,81.2993,81.4456,81.2902,81.3542,111182.0
2021-03-16 15:55:00,88.99,89.11,88.94,89.06,205173.0,81.345,81.4547,81.2993,81.409,205173.0
2021-03-17 09:30:00,89.11,89.49,89.0,89.49,63501.0,81.4547,81.8021,81.3542,81.8021,63501.0
2021-03-17 09:35:00,89.47,89.8,89.24,89.8,7866.0,81.7838,82.0855,81.5736,82.0855,7866.0
2021-03-17 09:40:00,89.85,89.85,89.62,89.76,13398.0,82.1312,82.1312,81.9209,82.0489,13398.0
2021-03-17 09:45:00,89.83,89.98,89.58,89.62,16492.0,82.1129,82.25,81.8844,81.9209,16492.0
2021-03-17 09:50:00,89.52,89.67,89.4,89.64,18452.0,81.8295,81.9666,81.7198,81.9392,18452.0
2021-03-17 09:55:00,89.64,89.64,89.22,89.22,11777.0,81.9392,81.9392,81.5553,81.5553,11777.0
2021-03-17 10:00:00,89.24,89.39,89.14,89.28,12800.0,81.5736,81.7107,81.4822,81.6101,12800.0
2021-03-17 10:05:00,89.25,89.29,89.14,89.21,12957.0,81.5827,81.6193,81.4822,81.5461,12957.0
2021-03-17 10:10:00,89.21,89.48,89.21,89.41,13075.0,81.5461,81.793,81.5461,81.729,13075.0
2021-03-17 10:15:00,89.43,89.43,89.32,89.32,13006.0,81.7472,81.7472,81.6467,81.6467,13006.0
2021-03-17 10:20:00,89.28,89.4,89.23,89.36,14051.0,81.6101,81.7198,81.5644,81.6833,14051.0
2021-03-17 10:25:00,89.37,89.64,89.36,89.64,11241.0,81.6924,81.9392,81.6833,81.9392,11241.0
2021-03-17 10:30:00,89.62,89.63,89.33,89.39,10929.0,81.9209,81.9301,81.6558,81.7107,10929.0
2021-03-17 10:35:00,89.38,89.39,89.13,89.14,12631.0,81.7015,81.7107,81.473,81.4822,12631.0
2021-03-17 10:40:00,89.12,89.25,89.11,89.18,14419.0,81.4639,81.5827,81.4547,81.5187,14419.0
2021-03-17 10:45:00,89.13,89.22,89.04,89.21,14766.0,81.473,81.5553,81.3908,81.5461,14766.0
2021-03-17 10:50:00,89.23,89.39,89.22,89.35,17961.0,81.5644,81.7107,81.5553,81.6741,17961.0
2021-03-17 10:55:00,89.29,89.29,89.09,89.19,10102.0,81.6193,81.6193,81.4365,81.5279,10102.0
2021-03-17 11:00:00,89.18,89.62,89.17,89.62,14306.0,81.5187,81.9209,81.5096,81.9209,14306.0
2021-03-17 11:05:00,89.62,89.7,89.58,89.69,12424.0,81.9209,81.9941,81.8844,81.9849,12424.0
2021-03-17 11:10:00,89.72,89.9,89.71,89.84,14823.0,82.0123,82.1769,82.0032,82.122,14823.0
2021-03-17 11:15:00,89.84,89.88,89.75,89.75,9658.0,82.122,82.1586,82.0398,82.0398,9658.0
2021-03-17 11:20:00,89.76,89.84,89.67,89.84,12238.0,82.0489,82.122,81.9666,82.122,12238.0
2021-03-17 11:25:00,89.84,89.95,89.83,89.95,10515.0,82.122,82.2226,82.1129,82.2226,10515.0
2021-03-17 11:30:00,89.96,89.98,89.88,89.89,10669.0,82.2317,82.25,82.1586,82.1677,10669.0
2021-03-17 11:35:00,89.89,90.02,89.86,89.97,14623.0,82.1677,82.2866,82.1403,82.2409,14623.0
2021-03-17 11:40:00,89.99,90.01,89.92,89.95,8531.0,82.2591,82.2774,82.1952,82.2226,8531.0
2021-03-17 11:45:00,89.94,90.12,89.91,90.05,10999.0,82.2134,82.378,82.186,82.314,10999.0
2021-03-17 11:50:00,90.03,90.22,90.03,90.16,10129.0,82.2957,82.4694,82.2957,82.4145,10129.0
2021-03-17 11:55:00,90.14,90.22,90.08,90.19,11057.0,82.3963,82.4694,82.3414,82.442,11057.0
2021-03-17 12:00:00,90.19,90.33,90.17,90.31,12863.0,82.442,82.5699,82.4237,82.5516,12863.0
2021-03-17 12:05:00,90.29,90.54,90.28,90.5,21083.0,82.5334,82.7619,82.5242,82.7253,21083.0
2021-03-17 12:10:00,90.49,90.49,90.19,90.26,8531.0,82.7162,82.7162,82.442,82.5059,8531.0
2021-03-17 12:15:00,90.27,90.31,90.12,90.12,15420.0,82.5151,82.5516,82.378,82.378,15420.0
2021-03-17 12:20:00,90.11,90.12,90.01,90.02,5403.0,82.3688,82.378,82.2774,82.2866,5403.0
2021-03-17 12:25:00,90.01,90.12,89.98,90.06,10456.0,82.2774,82.378,82.25,82.3231,10456.0
2021-03-17 12:30:00,90.06,90.07,89.94,89.97,5118.0,82.3231,82.3323,82.2134,82.2409,5118.0
2021-03-17 12:35:00,89.95,90.01,89.84,90.0,10273.0,82.2226,82.2774,82.122,82.2683,10273.0
2021-03-17 12:40:00,89.98,90.01,89.87,89.93,10391.0,82.25,82.2774,82.1494,82.2043,10391.0
2021-03-17 12:45:00,89.92,90.04,89.9,89.9,10112.0,82.1952,82.3048,82.1769,82.1769,10112.0
2021-03-17 12:50:00,89.94,90.18,89.89,90.11,10625.0,82.2134,82.4328,82.1677,82.3688,10625.0
2021-03-17 12:55:00,90.12,90.17,89.98,90.16,14431.0,82.378,82.4237,82.25,82.4145,14431.0
2021-03-17 13:00:00,90.18,90.19,90.07,90.1,13593.0,82.4328,82.442,82.3323,82.3597,13593.0
2021-03-17 13:05:00,90.07,90.17,90.0,90.01,10751.0,82.3323,82.4237,82.2683,82.2774,10751.0
2021-03-17 13:10:00,90.0,90.08,89.97,90.0,11660.0,82.2683,82.3414,82.2409,82.2683,11660.0
2021-03-17 13:15:00,89.97,89.99,89.86,89.86,8074.0,82.2409,82.2591,82.1403,82.1403,8074.0
2021-03-17 13:20:00,89.84,89.88,89.75,89.88,8274.0,82.122,82.1586,82.0398,82.1586,8274.0
2021-03-17 13:25:00,89.89,89.98,89.86,89.95,7062.0,82.1677,82.25,82.1403,82.2226,7062.0
2021-03-17 13:30:00,89.93,90.07,89.9,89.98,13219.0,82.2043,82.3323,82.1769,82.25,13219.0
2021-03-17 13:35:00,89.95,90.04,89.95,89.99,11301.0,82.2226,82.3048,82.2226,82.2591,11301.0
2021-03-17 13:40:00,90.01,90.08,89.91,90.0,10732.0,82.2774,82.3414,82.186,82.2683,10732.0
2021-03-17 13:45:00,90.0,90.03,89.92,89.97,8129.0,82.2683,82.2957,82.1952,82.2409,8129.0
2021-03-17 13:50:00,89.94,90.06,89.91,90.01,9203.0,82.2134,82.3231,82.186,82.2774,9203.0
2021-03-17 13:55:00,89.96,89.98,89.87,89.9,9188.0,82.2317,82.25,82.1494,82.1769,9188.0
2021-03-17 14:00:00,89.93,90.24,89.92,90.13,15877.0,82.2043,82.4877,82.1952,82.3871,15877.0
2021-03-17 14:05:00,90.18,90.28,90.12,90.27,11215.0,82.4328,82.5242,82.378,82.5151,11215.0
2021-03-17 14:10:00,90.26,90.53,90.26,90.34,30673.0,82.5059,82.7527,82.5059,82.5791,30673.0
2021-03-17 14:15:00,90.35,90.36,90.11,90.2,12299.0,82.5882,82.5974,82.3688,82.4511,12299.0
2021-03-17 14:20:00,90.19,90.22,90.06,90.13,14532.0,82.442,82.4694,82.3231,82.3871,14532.0
2021-03-17 14:25:00,90.15,90.26,90.02,90.02,13964.0,82.4054,82.5059,82.2866,82.2866,13964.0
2021-03-17 14:30:00,89.99,90.24,89.96,90.18,13947.0,82.2591,82.4877,82.2317,82.4328,13947.0
2021-03-17 14:35:00,90.18,90.54,90.17,90.49,26735.0,82.4328,82.7619,82.4237,82.7162,26735.0
2021-03-17 14:40:00,90.48,90.66,90.48,90.62,15654.0,82.707,82.8716,82.707,82.835,15654.0
2021-03-17 14:45:00,90.64,90.66,90.48,90.55,22465.0,82.8533,82.8716,82.707,82.771,22465.0
2021-03-17 14:50:00,90.52,90.59,90.45,90.58,15481.0,82.7436,82.8076,82.6796,82.7985,15481.0
2021-03-17 14:55:00,90.56,90.69,90.53,90.58,21986.0,82.7802,82.899,82.7527,82.7985,21986.0
2021-03-17 15:00:00,90.59,90.6,90.45,90.54,13815.0,82.8076,82.8167,82.6796,82.7619,13815.0
2021-03-17 15:05:00,90.52,90.53,90.32,90.33,15336.0,82.7436,82.7527,82.5608,82.5699,15336.0
2021-03-17 15:10:00,90.32,90.35,90.18,90.23,17944.0,82.5608,82.5882,82.4328,82.4785,17944.0
2021-03-17 15:15:00,90.25,90.34,90.11,90.11,16442.0,82.4968,82.5791,82.3688,82.3688,16442.0
2021-03-17 15:20:00,90.12,90.16,90.06,90.11,17561.0,82.378,82.4145,82.3231,82.3688,17561.0
2021-03-17 15:25:00,90.12,90.26,90.08,90.26,22854.0,82.378,82.5059,82.3414,82.5059,22854.0
2021-03-17 15:30:00,90.25,90.41,90.24,90.36,23170.0,82.4968,82.6431,82.4877,82.5974,23170.0
2021-03-17 15:35:00,90.36,90.5,90.32,90.49,23906.0,82.5974,82.7253,82.5608,82.7162,23906.0
2021-03-17 15:40:00,90.45,90.47,90.19,90.2,32712.0,82.6796,82.6979,82.442,82.4511,32712.0
2021-03-17 15:45:00,90.22,90.37,90.22,90.34,29338.0,82.4694,82.6065,82.4694,82.5791,29338.0
2021-03-17 15:50:00,90.35,90.42,90.28,90.38,54403.0,82.5882,82.6522,82.5242,82.6156,54403.0
2021-03-17 15:55:00,90.36,90.57,90.35,90.52,89612.0,82.5974,82.7893,82.5882,82.7436,89612.0
2021-03-18 09:30:00,90.39,91.15,90.39,90.65,46077.0,82.6248,83.3195,82.6248,82.8624,46077.0
2021-03-18 09:35:00,90.76,90.91,90.57,90.89,13836.0,82.963,83.1001,82.7893,83.0818,13836.0
2021-03-18 09:40:00,90.86,90.86,90.59,90.81,15114.0,83.0544,83.0544,82.8076,83.0087,15114.0
2021-03-18 09:45:00,90.82,90.91,90.53,90.58,11687.0,83.0178,83.1001,82.7527,82.7985,11687.0
2021-03-18 09:50:00,90.53,90.7,90.31,90.58,12359.0,82.7527,82.9081,82.5516,82.7985,12359.0
2021-03-18 09:55:00,90.63,90.69,90.51,90.61,16337.0,82.8442,82.899,82.7345,82.8259,16337.0
2021-03-18 10:00:00,90.66,90.9,90.63,90.64,76474.0,82.8716,83.091,82.8442,82.8533,76474.0
2021-03-18 10:05:00,90.68,90.92,90.63,90.89,22697.0,82.8899,83.1092,82.8442,83.0818,22697.0
2021-03-18 10:10:00,90.86,90.97,90.71,90.78,25112.0,83.0544,83.1549,82.9173,82.9813,25112.0
2021-03-18 10:15:00,90.83,91.03,90.71,91.01,21108.0,83.027,83.2098,82.9173,83.1915,21108.0
2021-03-18 10:20:00,91.0,91.28,91.0,91.25,13879.0,83.1824,83.4383,83.1824,83.4109,13879.0
2021-03-18 10:25:00,91.24,91.65,91.24,91.65,20256.0,83.4018,83.7765,83.4018,83.7765,20256.0
2021-03-18 10:30:00,91.57,91.81,91.55,91.79,29365.0,83.7034,83.9228,83.6851,83.9045,29365.0
2021-03-18 10:35:00,91.77,91.79,91.43,91.43,10004.0,83.8862,83.9045,83.5754,83.5754,10004.0
2021-03-18 10:40:00,91.42,91.47,91.32,91.35,11956.0,83.5663,83.612,83.4749,83.5023,11956.0
2021-03-18 10:45:00,91.34,91.65,91.34,91.45,14325.0,83.4932,83.7765,83.4932,83.5937,14325.0
2021-03-18 10:50:00,91.42,91.46,91.13,91.17,12364.0,83.5663,83.6029,83.3012,83.3378,12364.0
2021-03-18 10:55:00,91.22,91.28,91.12,91.28,41184.0,83.3835,83.4383,83.2921,83.4383,41184.0
2021-03-18 11:00:00,91.28,91.42,91.25,91.39,14286.0,83.4383,83.5663,83.4109,83.5389,14286.0
2021-03-18 11:05:00,91.41,91.6,91.4,91.55,10028.0,83.5571,83.7308,83.548,83.6851,10028.0
2021-03-18 11:10:00,91.54,91.58,91.46,91.53,9347.0,83.676,83.7125,83.6029,83.6668,9347.0
2021-03-18 11:15:00,91.55,91.58,91.39,91.49,10201.0,83.6851,83.7125,83.5389,83.6303,10201.0
2021-03-18 11:20:00,91.48,91.54,91.38,91.5,15654.0,83.6211,83.676,83.5297,83.6394,15654.0
2021-03-18 11:25:00,91.5,91.55,91.33,91.5,14675.0,83.6394,83.6851,83.484,83.6394,14675.0
2021-03-18 11:30:00,91.46,91.51,91.32,91.48,14922.0,83.6029,83.6486,83.4749,83.6211,14922.0
2021-03-18 11:35:00,91.46,91.46,91.24,91.3,10444.0,83.6029,83.6029,83.4018,83.4566,10444.0
2021-03-18 11:40:00,91.29,91.31,91.17,91.27,15500.0,83.4475,83.4657,83.3378,83.4292,15500.0
2021-03-18 11:45:00,91.26,91.45,91.24,91.43,9260.0,83.42,83.5937,83.4018,83.5754,9260.0
2021-03-18 11:50:00,91.43,91.5,91.34,91.37,12080.0,83.5754,83.6394,83.4932,83.5206,12080.0
2021-03-18 11:55:00,91.39,91.43,91.22,91.37,13847.0,83.5389,83.5754,83.3835,83.5206,13847.0
2021-03-18 12:00:00,91.39,91.43,91.23,91.33,12154.0,83.5389,83.5754,83.3926,83.484,12154.0
2021-03-18 12:05:00,91.3,91.31,91.17,91.19,7134.0,83.4566,83.4657,83.3378,83.356,7134.0
2021-03-18 12:10:00,91.17,91.27,91.13,91.16,4913.0,83.3378,83.4292,83.3012,83.3286,4913.0
2021-03-18 12:15:00,91.14,91.14,90.99,91.0,12490.0,83.3103,83.3103,83.1732,83.1824,12490.0
2021-03-18 12:20:00,91.06,91.18,91.02,91.09,8796.0,83.2372,83.3469,83.2007,83.2646,8796.0
2021-03-18 12:25:00,91.07,91.16,91.02,91.09,8540.0,83.2464,83.3286,83.2007,83.2646,8540.0
2021-03-18 12:30:00,91.11,91.21,91.08,91.11,10838.0,83.2829,83.3743,83.2555,83.2829,10838.0
2021-03-18 12:35:00,91.12,91.15,91.02,91.11,16708.0,83.2921,83.3195,83.2007,83.2829,16708.0
2021-03-18 12:40:00,91.13,91.19,91.0,91.0,9199.0,83.3012,83.356,83.1824,83.1824,9199.0
2021-03-18 12:45:00,91.02,91.02,90.92,90.95,9948.0,83.2007,83.2007,83.1092,83.1367,9948.0
2021-03-18 12:50:00,90.95,91.09,90.92,91.04,12009.0,83.1367,83.2646,83.1092,83.2189,12009.0
2021-03-18 12:55:00,91.03,91.03,90.9,90.92,8857.0,83.2098,83.2098,83.091,83.1092,8857.0
2021-03-18 13:00:00,90.92,91.09,90.92,91.08,6644.0,83.1092,83.2646,83.1092,83.2555,6644.0
2021-03-18 13:05:00,91.09,91.14,91.06,91.1,6560.0,83.2646,83.3103,83.2372,83.2738,6560.0
2021-03-18 13:10:00,91.09,91.1,91.02,91.09,7648.0,83.2646,83.2738,83.2007,83.2646,7648.0
2021-03-18 13:15:00,91.07,91.11,91.01,91.11,6603.0,83.2464,83.2829,83.1915,83.2829,6603.0
2021-03-18 13:20:00,91.12,91.23,91.1,91.11,6668.0,83.2921,83.3926,83.2738,83.2829,6668.0
2021-03-18 13:25:00,91.1,91.16,91.03,91.05,7145.0,83.2738,83.3286,83.2098,83.2281,7145.0
2021-03-18 13:30:00,91.07,91.07,90.99,91.07,11749.0,83.2464,83.2464,83.1732,83.2464,11749.0
2021-03-18 13:35:00,91.07,91.15,91.04,91.14,6130.0,83.2464,83.3195,83.2189,83.3103,6130.0
2021-03-18 13:40:00,91.13,91.15,91.05,91.12,5512.0,83.3012,83.3195,83.2281,83.2921,5512.0
2021-03-18 13:45:00,91.11,91.11,91.0,91.04,6528.0,83.2829,83.2829,83.1824,83.2189,6528.0
2021-03-18 13:50:00,91.06,91.1,91.05,91.09,7443.0,83.2372,83.2738,83.2281,83.2646,7443.0
2021-03-18 13:55:00,91.1,91.13,90.99,91.06,27752.0,83.2738,83.3012,83.1732,83.2372,27752.0
2021-03-18 14:00:00,91.04,91.05,90.83,90.88,9001.0,83.2189,83.2281,83.027,83.0727,9001.0
2021-03-18 14:05:00,90.86,91.0,90.85,90.91,9029.0,83.0544,83.1824,83.0453,83.1001,9029.0
2021-03-18 14:10:00,90.92,90.92,90.75,90.81,8355.0,83.1092,83.1092,82.9538,83.0087,8355.0
2021-03-18 14:15:00,90.79,90.79,90.49,90.49,9111.0,82.9904,82.9904,82.7162,82.7162,9111.0
2021-03-18 14:20:00,90.45,90.6,90.45,90.53,14392.0,82.6796,82.8167,82.6796,82.7527,14392.0
2021-03-18 14:25:00,90.55,90.56,90.37,90.37,20894.0,82.771,82.7802,82.6065,82.6065,20894.0
2021-03-18 14:30:00,90.4,90.45,90.22,90.22,18563.0,82.6339,82.6796,82.4694,82.4694,18563.0
2021-03-18 14:35:00,90.24,90.24,90.03,90.08,31196.0,82.4877,82.4877,82.2957,82.3414,31196.0
2021-03-18 14:40:00,90.07,90.07,89.84,90.0,18158.0,82.3323,82.3323,82.122,82.2683,18158.0
2021-03-18 14:45:00,90.03,90.3,90.02,90.3,13514.0,82.2957,82.5425,82.2866,82.5425,13514.0
2021-03-18 14:50:00,90.3,90.35,90.18,90.28,14932.0,82.5425,82.5882,82.4328,82.5242,14932.0
2021-03-18 14:55:00,90.3,90.32,90.19,90.24,13435.0,82.5425,82.5608,82.442,82.4877,13435.0
2021-03-18 15:00:00,90.24,90.27,90.15,90.19,16406.0,82.4877,82.5151,82.4054,82.442,16406.0
2021-03-18 15:05:00,90.2,90.2,89.93,89.98,23180.0,82.4511,82.4511,82.2043,82.25,23180.0
2021-03-18 15:10:00,89.99,90.09,89.93,90.03,16591.0,82.2591,82.3505,82.2043,82.2957,16591.0
2021-03-18 15:15:00,90.01,90.01,89.86,89.88,13478.0,82.2774,82.2774,82.1403,82.1586,13478.0
2021-03-18 15:20:00,89.88,89.88,89.58,89.58,20235.0,82.1586,82.1586,81.8844,81.8844,20235.0
2021-03-18 15:25:00,89.61,89.82,89.54,89.76,35006.0,81.9118,82.1037,81.8478,82.0489,35006.0
2021-03-18 15:30:00,89.76,89.83,89.39,89.41,46119.0,82.0489,82.1129,81.7107,81.729,46119.0
2021-03-18 15:35:00,89.39,89.58,89.38,89.4,28401.0,81.7107,81.8844,81.7015,81.7198,28401.0
2021-03-18 15:40:00,89.4,89.52,89.35,89.43,36724.0,81.7198,81.8295,81.6741,81.7472,36724.0
2021-03-18 15:45:00,89.44,89.47,89.22,89.29,40312.0,81.7564,81.7838,81.5553,81.6193,40312.0
2021-03-18 15:50:00,89.28,89.44,89.23,89.34,82758.0,81.6101,81.7564,81.5644,81.665,82758.0
2021-03-18 15:55:00,89.32,89.49,89.31,89.46,125951.0,81.6467,81.8021,81.6376,81.7747,125951.0
2021-03-19 09:30:00,88.99,89.13,88.34,88.34,366022.0,81.345,81.473,80.7509,80.7509,366022.0
2021-03-19 09:35:00,88.3,88.4,87.87,87.96,24107.0,80.7143,80.8057,80.3213,80.4035,24107.0
2021-03-19 09:40:00,87.93,87.93,87.57,87.62,17898.0,80.3761,80.3761,80.047,80.0927,17898.0
2021-03-19 09:45:00,87.57,87.61,87.26,87.4,27289.0,80.047,80.0836,79.7637,79.8916,27289.0
2021-03-19 09:50:00,87.39,88.31,87.35,88.15,20832.0,79.8825,80.7235,79.8459,80.5772,20832.0
2021-03-19 09:55:00,88.2,88.28,88.01,88.17,17799.0,80.6229,80.696,80.4492,80.5955,17799.0
2021-03-19 10:00:00,88.17,88.4,88.08,88.28,23745.0,80.5955,80.8057,80.5132,80.696,23745.0
2021-03-19 10:05:00,88.22,88.41,88.08,88.41,18679.0,80.6412,80.8149,80.5132,80.8149,18679.0
2021-03-19 10:10:00,88.49,88.51,88.18,88.49,24682.0,80.888,80.9063,80.6046,80.888,24682.0
2021-03-19 10:15:00,88.48,88.69,88.41,88.68,21703.0,80.8789,81.0708,80.8149,81.0617,21703.0
2021-03-19 10:20:00,88.71,88.73,88.57,88.6,8033.0,81.0891,81.1074,80.9611,80.9886,8033.0
2021-03-19 10:25:00,88.59,88.59,88.21,88.25,14490.0,80.9794,80.9794,80.6321,80.6686,14490.0
2021-03-19 10:30:00,88.28,88.34,87.84,87.93,13376.0,80.696,80.7509,80.2938,80.3761,13376.0
2021-03-19 10:35:00,87.93,87.97,87.75,87.96,18973.0,80.3761,80.4127,80.2116,80.4035,18973.0
2021-03-19 10:40:00,87.91,88.08,87.91,88.08,8446.0,80.3578,80.5132,80.3578,80.5132,8446.0
2021-03-19 10:45:00,88.12,88.28,88.1,88.28,10621.0,80.5498,80.696,80.5315,80.696,10621.0
2021-03-19 10:50:00,88.28,88.46,88.25,88.34,18072.0,80.696,80.8606,80.6686,80.7509,18072.0
2021-03-19 10:55:00,88.34,88.53,88.23,88.5,11926.0,80.7509,80.9246,80.6503,80.8971,11926.0
2021-03-19 11:00:00,88.49,88.52,88.4,88.42,8232.0,80.888,80.9154,80.8057,80.824,8232.0
2021-03-19 11:05:00,88.39,88.45,88.2,88.26,15173.0,80.7966,80.8514,80.6229,80.6778,15173.0
2021-03-19 11:10:00,88.26,88.27,88.05,88.2,12841.0,80.6778,80.6869,80.4858,80.6229,12841.0
2021-03-19 11:15:00,88.22,88.35,88.22,88.27,13291.0,80.6412,80.76,80.6412,80.6869,13291.0
2021-03-19 11:20:00,88.27,88.33,88.09,88.14,12345.0,80.6869,80.7417,80.5224,80.5681,12345.0
2021-03-19 11:25:00,88.16,88.22,88.08,88.16,7573.0,80.5864,80.6412,80.5132,80.5864,7573.0
2021-03-19 11:30:00,88.18,88.43,88.15,88.42,9043.0,80.6046,80.8332,80.5772,80.824,9043.0
2021-03-19 11:35:00,88.46,88.52,88.41,88.52,5525.0,80.8606,80.9154,80.8149,80.9154,5525.0
2021-03-19 11:40:00,88.55,88.67,88.51,88.65,11741.0,80.9428,81.0525,80.9063,81.0343,11741.0
2021-03-19 11:45:00,88.59,88.68,88.59,88.63,6786.0,80.9794,81.0617,80.9794,81.016,6786.0
2021-03-19 11:50:00,88.6,88.93,88.6,88.93,18014.0,80.9886,81.2902,80.9886,81.2902,18014.0
2021-03-19 11:55:00,88.95,88.97,88.63,88.64,9123.0,81.3085,81.3268,81.016,81.0251,9123.0
2021-03-19 12:00:00,88.69,88.76,88.6,88.62,10603.0,81.0708,81.1348,80.9886,81.0068,10603.0
2021-03-19 12:05:00,88.61,88.62,88.44,88.48,12455.0,80.9977,81.0068,80.8423,80.8789,12455.0
2021-03-19 12:10:00,88.47,88.58,88.44,88.58,11804.0,80.8697,80.9703,80.8423,80.9703,11804.0
2021-03-19 12:15:00,88.57,88.79,88.57,88.73,10224.0,80.9611,81.1622,80.9611,81.1074,10224.0
2021-03-19 12:20:00,88.7,88.81,88.68,88.7,11109.0,81.08,81.1805,81.0617,81.08,11109.0
2021-03-19 12:25:00,88.73,88.85,88.73,88.78,8429.0,81.1074,81.2171,81.1074,81.1531,8429.0
2021-03-19 12:30:00,88.76,88.76,88.51,88.55,19467.0,81.1348,81.1348,80.9063,80.9428,19467.0
2021-03-19 12:35:00,88.56,88.61,88.47,88.59,21550.0,80.952,80.9977,80.8697,80.9794,21550.0
2021-03-19 12:40:00,88.61,88.81,88.59,88.71,14365.0,80.9977,81.1805,80.9794,81.0891,14365.0
2021-03-19 12:45:00,88.74,88.77,88.68,88.73,30904.0,81.1165,81.1439,81.0617,81.1074,30904.0
2021-03-19 12:50:00,88.72,88.73,88.57,88.58,12780.0,81.0982,81.1074,80.9611,80.9703,12780.0
2021-03-19 12:55:00,88.57,88.61,88.53,88.57,18383.0,80.9611,80.9977,80.9246,80.9611,18383.0
2021-03-19 13:00:00,88.54,88.56,88.35,88.44,18308.0,80.9337,80.952,80.76,80.8423,18308.0
2021-03-19 13:05:00,88.43,88.47,88.33,88.42,12261.0,80.8332,80.8697,80.7417,80.824,12261.0
2021-03-19 13:10:00,88.41,88.5,88.36,88.5,9855.0,80.8149,80.8971,80.7692,80.8971,9855.0
2021-03-19 13:15:00,88.51,88.57,88.44,88.48,14512.0,80.9063,80.9611,80.8423,80.8789,14512.0
2021-03-19 13:20:00,88.49,88.59,88.43,88.59,18486.0,80.888,80.9794,80.8332,80.9794,18486.0
2021-03-19 13:25:00,88.6,88.64,88.5,88.53,12729.0,80.9886,81.0251,80.8971,80.9246,12729.0
2021-03-19 13:30:00,88.52,88.62,88.37,88.42,13365.0,80.9154,81.0068,80.7783,80.824,13365.0
2021-03-19 13:35:00,88.41,88.52,88.36,88.5,12275.0,80.8149,80.9154,80.7692,80.8971,12275.0
2021-03-19 13:40:00,88.5,88.61,88.49,88.56,9203.0,80.8971,80.9977,80.888,80.952,9203.0
2021-03-19 13:45:00,88.59,88.71,88.57,88.66,7069.0,80.9794,81.0891,80.9611,81.0434,7069.0
2021-03-19 13:50:00,88.67,88.73,88.65,88.71,9546.0,81.0525,81.1074,81.0343,81.0891,9546.0
2021-03-19 13:55:00,88.67,88.76,88.64,88.76,8996.0,81.0525,81.1348,81.0251,81.1348,8996.0
2021-03-19 14:00:00,88.77,88.92,88.77,88.81,12860.0,81.1439,81.2811,81.1439,81.1805,12860.0
2021-03-19 14:05:00,88.8,88.87,88.69,88.71,10599.0,81.1714,81.2354,81.0708,81.0891,10599.0
2021-03-19 14:10:00,88.69,88.82,88.66,88.73,16097.0,81.0708,81.1897,81.0434,81.1074,16097.0
2021-03-19 14:15:00,88.72,88.73,88.63,88.7,14549.0,81.0982,81.1074,81.016,81.08,14549.0
2021-03-19 14:20:00,88.71,88.76,88.62,88.7,11629.0,81.0891,81.1348,81.0068,81.08,11629.0
2021-03-19 14:25:00,88.7,88.73,88.65,88.67,47863.0,81.08,81.1074,81.0343,81.0525,47863.0
2021-03-19 14:30:00,88.68,88.73,88.67,88.68,18230.0,81.0617,81.1074,81.0525,81.0617,18230.0
2021-03-19 14:35:00,88.67,88.8,88.66,88.69,10680.0,81.0525,81.1714,81.0434,81.0708,10680.0
2021-03-19 14:40:00,88.71,88.77,88.7,88.73,7390.0,81.0891,81.1439,81.08,81.1074,7390.0
2021-03-19 14:45:00,88.72,88.79,88.67,88.75,21431.0,81.0982,81.1622,81.0525,81.1257,21431.0
2021-03-19 14:50:00,88.77,88.8,88.69,88.77,23133.0,81.1439,81.1714,81.0708,81.1439,23133.0
2021-03-19 14:55:00,88.78,88.91,88.75,88.91,20527.0,81.1531,81.2719,81.1257,81.2719,20527.0
2021-03-19 15:00:00,88.92,88.96,88.8,88.8,19372.0,81.2811,81.3176,81.1714,81.1714,19372.0
2021-03-19 15:05:00,88.81,88.87,88.79,88.8,39298.0,81.1805,81.2354,81.1622,81.1714,39298.0
2021-03-19 15:10:00,88.8,88.96,88.79,88.9,34533.0,81.1714,81.3176,81.1622,81.2628,34533.0
2021-03-19 15:15:00,88.9,88.93,88.84,88.9,32827.0,81.2628,81.2902,81.2079,81.2628,32827.0
2021-03-19 15:20:00,88.91,88.94,88.84,88.89,26948.0,81.2719,81.2993,81.2079,81.2536,26948.0
2021-03-19 15:25:00,88.89,88.98,88.88,88.92,24718.0,81.2536,81.3359,81.2445,81.2811,24718.0
2021-03-19 15:30:00,88.94,89.14,88.91,89.13,44572.0,81.2993,81.4822,81.2719,81.473,44572.0
2021-03-19 15:35:00,89.14,89.25,89.13,89.14,39197.0,81.4822,81.5827,81.473,81.4822,39197.0
2021-03-19 15:40:00,89.14,89.42,89.14,89.23,65740.0,81.4822,81.7381,81.4822,81.5644,65740.0
2021-03-19 15:45:00,89.23,89.25,88.88,89.06,112801.0,81.5644,81.5827,81.2445,81.409,112801.0
2021-03-19 15:50:00,89.06,89.06,88.72,88.75,95087.0,81.409,81.409,81.0982,81.1257,95087.0
2021-03-19 15:55:00,88.73,88.77,88.46,88.49,278658.0,81.1074,81.1439,80.8606,80.888,278658.0
2021-03-22 09:30:00,88.68,88.76,87.79,87.87,71358.0,81.0617,81.1348,80.2481,80.3213,71358.0
2021-03-22 09:35:00,87.93,88.6,87.92,88.56,11380.0,80.3761,80.9886,80.367,80.952,11380.0
2021-03-22 09:40:00,88.49,88.57,88.33,88.46,18492.0,80.888,80.9611,80.7417,80.8606,18492.0
2021-03-22 09:45:00,88.48,88.59,88.41,88.51,12306.0,80.8789,80.9794,80.8149,80.9063,12306.0
2021-03-22 09:50:00,88.58,88.81,88.41,88.54,27499.0,80.9703,81.1805,80.8149,80.9337,27499.0
2021-03-22 09:55:00,88.53,88.69,88.4,88.67,34586.0,80.9246,81.0708,80.8057,81.0525,34586.0
2021-03-22 10:00:00,88.71,88.85,88.64,88.78,22001.0,81.0891,81.2171,81.0251,81.1531,22001.0
2021-03-22 10:05:00,88.79,88.84,88.61,88.65,21750.0,81.1622,81.2079,80.9977,81.0343,21750.0
2021-03-22 10:10:00,88.71,88.79,88.59,88.76,17287.0,81.0891,81.1622,80.9794,81.1348,17287.0
2021-03-22 10:15:00,88.72,88.9,88.66,88.86,9304.0,81.0982,81.2628,81.0434,81.2262,9304.0
2021-03-22 10:20:00,88.84,88.91,88.6,88.69,12250.0,81.2079,81.2719,80.9886,81.0708,12250.0
2021-03-22 10:25:00,88.66,88.74,88.57,88.74,10131.0,81.0434,81.1165,80.9611,81.1165,10131.0
2021-03-22 10:30:00,88.77,88.8,88.66,88.69,8929.0,81.1439,81.1714,81.0434,81.0708,8929.0
2021-03-22 10:35:00,88.63,88.73,88.59,88.69,16088.0,81.016,81.1074,80.9794,81.0708,16088.0
2021-03-22 10:40:00,88.71,88.79,88.67,88.79,6500.0,81.0891,81.1622,81.0525,81.1622,6500.0
2021-03-22 10:45:00,88.77,88.88,88.65,88.73,13182.0,81.1439,81.2445,81.0343,81.1074,13182.0
2021-03-22 10:50:00,88.74,88.76,88.6,88.62,21058.0,81.1165,81.1348,80.9886,81.0068,21058.0
2021-03-22 10:55:00,88.63,88.7,88.62,88.68,14589.0,81.016,81.08,81.0068,81.0617,14589.0
2021-03-22 11:00:00,88.67,88.88,88.67,88.87,11536.0,81.0525,81.2445,81.0525,81.2354,11536.0
2021-03-22 11:05:00,88.89,89.03,88.87,88.95,13716.0,81.2536,81.3816,81.2354,81.3085,13716.0
2021-03-22 11:10:00,88.94,89.01,88.78,88.81,8678.0,81.2993,81.3633,81.1531,81.1805,8678.0
2021-03-22 11:15:00,88.81,88.84,88.68,88.8,9181.0,81.1805,81.2079,81.0617,81.1714,9181.0
2021-03-22 11:20:00,88.76,88.83,88.69,88.71,10762.0,81.1348,81.1988,81.0708,81.0891,10762.0
2021-03-22 11:25:00,88.73,88.73,88.57,88.65,8400.0,81.1074,81.1074,80.9611,81.0343,8400.0
2021-03-22 11:30:00,88.66,88.83,88.59,88.82,6912.0,81.0434,81.1988,80.9794,81.1897,6912.0
2021-03-22 11:35:00,88.84,88.99,88.79,88.93,6562.0,81.2079,81.345,81.1622,81.2902,6562.0
2021-03-22 11:40:00,88.93,89.08,88.85,89.05,21789.0,81.2902,81.4273,81.2171,81.3999,21789.0
2021-03-22 11:45:00,89.06,89.07,88.9,88.9,5686.0,81.409,81.4182,81.2628,81.2628,5686.0
2021-03-22 11:50:00,88.92,89.0,88.87,88.94,5065.0,81.2811,81.3542,81.2354,81.2993,5065.0
2021-03-22 11:55:00,88.93,88.98,88.85,88.97,4260.0,81.2902,81.3359,81.2171,81.3268,4260.0
2021-03-22 12:00:00,88.97,89.07,88.92,88.94,5657.0,81.3268,81.4182,81.2811,81.2993,5657.0
2021-03-22 12:05:00,88.95,88.96,88.71,88.72,5865.0,81.3085,81.3176,81.0891,81.0982,5865.0
2021-03-22 12:10:00,88.74,88.82,88.72,88.75,5917.0,81.1165,81.1897,81.0982,81.1257,5917.0
2021-03-22 12:15:00,88.79,88.84,88.74,88.84,4378.0,81.1622,81.2079,81.1165,81.2079,4378.0
2021-03-22 12:20:00,88.82,88.84,88.76,88.78,6472.0,81.1897,81.2079,81.1348,81.1531,6472.0
2021-03-22 12:25:00,88.77,88.95,88.76,88.87,10261.0,81.1439,81.3085,81.1348,81.2354,10261.0
2021-03-22 12:30:00,88.89,88.94,88.8,88.83,9260.0,81.2536,81.2993,81.1714,81.1988,9260.0
2021-03-22 12:35:00,88.83,89.07,88.83,89.02,17989.0,81.1988,81.4182,81.1988,81.3725,17989.0
2021-03-22 12:40:00,89.04,89.12,88.98,89.03,26263.0,81.3908,81.4639,81.3359,81.3816,26263.0
2021-03-22 12:45:00,89.12,89.22,89.06,89.22,16801.0,81.4639,81.5553,81.409,81.5553,16801.0
2021-03-22 12:50:00,89.22,89.22,89.07,89.15,12776.0,81.5553,81.5553,81.4182,81.4913,12776.0
2021-03-22 12:55:00,89.14,89.28,89.08,89.27,13189.0,81.4822,81.6101,81.4273,81.601,13189.0
2021-03-22 13:00:00,89.27,89.29,89.2,89.23,13155.0,81.601,81.6193,81.537,81.5644,13155.0
2021-03-22 13:05:00,89.22,89.33,89.21,89.25,11984.0,81.5553,81.6558,81.5461,81.5827,11984.0
2021-03-22 13:10:00,89.28,89.44,89.25,89.38,10528.0,81.6101,81.7564,81.5827,81.7015,10528.0
2021-03-22 13:15:00,89.38,89.47,89.32,89.47,10786.0,81.7015,81.7838,81.6467,81.7838,10786.0
2021-03-22 13:20:00,89.47,89.59,89.47,89.48,13671.0,81.7838,81.8935,81.7838,81.793,13671.0
2021-03-22 13:25:00,89.47,89.53,89.43,89.53,12844.0,81.7838,81.8387,81.7472,81.8387,12844.0
2021-03-22 13:30:00,89.55,89.6,89.51,89.56,10383.0,81.8569,81.9026,81.8204,81.8661,10383.0
2021-03-22 13:35:00,89.56,89.62,89.54,89.56,12468.0,81.8661,81.9209,81.8478,81.8661,12468.0
2021-03-22 13:40:00,89.55,89.66,89.54,89.59,11885.0,81.8569,81.9575,81.8478,81.8935,11885.0
2021-03-22 13:45:00,89.63,89.63,89.47,89.47,9548.0,81.9301,81.9301,81.7838,81.7838,9548.0
2021-03-22 13:50:00,89.45,89.46,89.34,89.35,9454.0,81.7655,81.7747,81.665,81.6741,9454.0
2021-03-22 13:55:00,89.36,89.53,89.33,89.52,17677.0,81.6833,81.8387,81.6558,81.8295,17677.0
2021-03-22 14:00:00,89.51,89.6,89.44,89.6,11269.0,81.8204,81.9026,81.7564,81.9026,11269.0
2021-03-22 14:05:00,89.61,89.76,89.58,89.58,11591.0,81.9118,82.0489,81.8844,81.8844,11591.0
2021-03-22 14:10:00,89.59,89.66,89.51,89.53,8092.0,81.8935,81.9575,81.8204,81.8387,8092.0
2021-03-22 14:15:00,89.51,89.64,89.49,89.64,12398.0,81.8204,81.9392,81.8021,81.9392,12398.0
2021-03-22 14:20:00,89.6,89.66,89.5,89.5,10088.0,81.9026,81.9575,81.8112,81.8112,10088.0
2021-03-22 14:25:00,89.52,89.64,89.46,89.62,11353.0,81.8295,81.9392,81.7747,81.9209,11353.0
2021-03-22 14:30:00,89.59,89.75,89.59,89.73,8569.0,81.8935,82.0398,81.8935,82.0215,8569.0
2021-03-22 14:35:00,89.74,89.87,89.72,89.83,12413.0,82.0306,82.1494,82.0123,82.1129,12413.0
2021-03-22 14:40:00,89.8,89.81,89.67,89.68,16506.0,82.0855,82.0946,81.9666,81.9758,16506.0
2021-03-22 14:45:00,89.65,89.66,89.57,89.63,10832.0,81.9483,81.9575,81.8752,81.9301,10832.0
2021-03-22 14:50:00,89.59,89.73,89.58,89.7,14630.0,81.8935,82.0215,81.8844,81.9941,14630.0
2021-03-22 14:55:00,89.7,89.88,89.69,89.71,15108.0,81.9941,82.1586,81.9849,82.0032,15108.0
2021-03-22 15:00:00,89.72,89.8,89.67,89.69,19266.0,82.0123,82.0855,81.9666,81.9849,19266.0
2021-03-22 15:05:00,89.71,89.81,89.7,89.76,9881.0,82.0032,82.0946,81.9941,82.0489,9881.0
2021-03-22 15:10:00,89.77,89.79,89.71,89.71,13601.0,82.058,82.0763,82.0032,82.0032,13601.0
2021-03-22 15:15:00,89.72,89.73,89.61,89.68,23584.0,82.0123,82.0215,81.9118,81.9758,23584.0
2021-03-22 15:20:00,89.66,89.71,89.63,89.65,21685.0,81.9575,82.0032,81.9301,81.9483,21685.0
2021-03-22 15:25:00,89.65,89.66,89.56,89.6,20008.0,81.9483,81.9575,81.8661,81.9026,20008.0
2021-03-22 15:30:00,89.6,89.66,89.52,89.54,29305.0,81.9026,81.9575,81.8295,81.8478,29305.0
2021-03-22 15:35:00,89.56,89.7,89.54,89.7,27617.0,81.8661,81.9941,81.8478,81.9941,27617.0
2021-03-22 15:40:00,89.7,89.74,89.58,89.65,39899.0,81.9941,82.0306,81.8844,81.9483,39899.0
2021-03-22 15:45:00,89.65,89.66,89.5,89.5,45058.0,81.9483,81.9575,81.8112,81.8112,45058.0
2021-03-22 15:50:00,89.53,89.59,89.43,89.45,60380.0,81.8387,81.8935,81.7472,81.7655,60380.0
2021-03-22 15:55:00,89.45,89.51,89.35,89.35,116631.0,81.7655,81.8204,81.6741,81.6741,116631.0
2021-03-23 09:30:00,88.45,88.45,88.01,88.31,66785.0,80.8514,80.8514,80.4492,80.7235,66785.0
2021-03-23 09:35:00,88.41,89.17,88.4,89.12,17278.0,80.8149,81.5096,80.8057,81.4639,17278.0
2021-03-23 09:40:00,89.12,89.48,88.97,89.48,8594.0,81.4639,81.793,81.3268,81.793,8594.0
2021-03-23 09:45:00,89.33,89.41,89.2,89.29,8509.0,81.6558,81.729,81.537,81.6193,8509.0
2021-03-23 09:50:00,89.23,89.35,89.14,89.3,30731.0,81.5644,81.6741,81.4822,81.6284,30731.0
2021-03-23 09:55:00,89.3,89.67,89.27,89.66,10346.0,81.6284,81.9666,81.601,81.9575,10346.0
2021-03-23 10:00:00,89.66,89.72,89.44,89.53,22471.0,81.9575,82.0123,81.7564,81.8387,22471.0
2021-03-23 10:05:00,89.47,89.56,89.39,89.42,31961.0,81.7838,81.8661,81.7107,81.7381,31961.0
2021-03-23 10:10:00,89.45,89.54,89.31,89.47,24676.0,81.7655,81.8478,81.6376,81.7838,24676.0
2021-03-23 10:15:00,89.47,89.66,89.42,89.61,20869.0,81.7838,81.9575,81.7381,81.9118,20869.0
2021-03-23 10:20:00,89.61,89.65,89.22,89.29,22753.0,81.9118,81.9483,81.5553,81.6193,22753.0
2021-03-23 10:25:00,89.29,89.42,89.26,89.39,24588.0,81.6193,81.7381,81.5919,81.7107,24588.0
2021-03-23 10:30:00,89.37,89.57,89.08,89.16,31654.0,81.6924,81.8752,81.4273,81.5004,31654.0
2021-03-23 10:35:00,89.13,89.13,88.65,88.69,16340.0,81.473,81.473,81.0343,81.0708,16340.0
2021-03-23 10:40:00,88.71,88.85,88.6,88.82,26932.0,81.0891,81.2171,80.9886,81.1897,26932.0
2021-03-23 10:45:00,88.83,88.83,88.54,88.54,21467.0,81.1988,81.1988,80.9337,80.9337,21467.0
2021-03-23 10:50:00,88.59,88.64,88.48,88.57,8682.0,80.9794,81.0251,80.8789,80.9611,8682.0
2021-03-23 10:55:00,88.52,88.54,88.32,88.48,13398.0,80.9154,80.9337,80.7326,80.8789,13398.0
2021-03-23 11:00:00,88.47,88.56,88.43,88.49,11338.0,80.8697,80.952,80.8332,80.888,11338.0
2021-03-23 11:05:00,88.47,88.63,88.32,88.39,11480.0,80.8697,81.016,80.7326,80.7966,11480.0
2021-03-23 11:10:00,88.4,88.75,88.36,88.58,13290.0,80.8057,81.1257,80.7692,80.9703,13290.0
2021-03-23 11:15:00,88.6,88.8,88.5,88.7,12930.0,80.9886,81.1714,80.8971,81.08,12930.0
2021-03-23 11:20:00,88.7,89.01,88.68,89.01,14049.0,81.08,81.3633,81.0617,81.3633,14049.0
2021-03-23 11:25:00,88.98,89.02,88.89,88.92,9380.0,81.3359,81.3725,81.2536,81.2811,9380.0
2021-03-23 11:30:00,88.9,88.98,88.75,88.98,11635.0,81.2628,81.3359,81.1257,81.3359,11635.0
2021-03-23 11:35:00,88.94,89.08,88.84,88.87,12929.0,81.2993,81.4273,81.2079,81.2354,12929.0
2021-03-23 11:40:00,88.91,88.91,88.67,88.67,7313.0,81.2719,81.2719,81.0525,81.0525,7313.0
2021-03-23 11:45:00,88.67,88.77,88.65,88.75,18568.0,81.0525,81.1439,81.0343,81.1257,18568.0
2021-03-23 11:50:00,88.79,88.79,88.55,88.55,7416.0,81.1622,81.1622,80.9428,80.9428,7416.0
2021-03-23 11:55:00,88.55,88.72,88.51,88.63,9462.0,80.9428,81.0982,80.9063,81.016,9462.0
2021-03-23 12:00:00,88.63,88.72,88.59,88.65,8816.0,81.016,81.0982,80.9794,81.0343,8816.0
2021-03-23 12:05:00,88.64,88.64,88.47,88.59,11371.0,81.0251,81.0251,80.8697,80.9794,11371.0
2021-03-23 12:10:00,88.61,88.64,88.52,88.58,9037.0,80.9977,81.0251,80.9154,80.9703,9037.0
2021-03-23 12:15:00,88.59,88.64,88.47,88.52,14424.0,80.9794,81.0251,80.8697,80.9154,14424.0
2021-03-23 12:20:00,88.53,88.65,88.46,88.65,10453.0,80.9246,81.0343,80.8606,81.0343,10453.0
2021-03-23 12:25:00,88.64,88.64,88.55,88.57,12335.0,81.0251,81.0251,80.9428,80.9611,12335.0
2021-03-23 12:30:00,88.58,88.63,88.53,88.54,9175.0,80.9703,81.016,80.9246,80.9337,9175.0
2021-03-23 12:35:00,88.55,88.68,88.53,88.67,6843.0,80.9428,81.0617,80.9246,81.0525,6843.0
2021-03-23 12:40:00,88.64,88.73,88.6,88.63,16007.0,81.0251,81.1074,80.9886,81.016,16007.0
2021-03-23 12:45:00,88.63,88.63,88.48,88.5,10541.0,81.016,81.016,80.8789,80.8971,10541.0
2021-03-23 12:50:00,88.47,88.53,88.4,88.47,7667.0,80.8697,80.9246,80.8057,80.8697,7667.0
2021-03-23 12:55:00,88.47,88.5,88.41,88.42,7340.0,80.8697,80.8971,80.8149,80.824,7340.0
2021-03-23 13:00:00,88.43,88.5,88.4,88.46,7528.0,80.8332,80.8971,80.8057,80.8606,7528.0
2021-03-23 13:05:00,88.46,88.46,88.33,88.37,8053.0,80.8606,80.8606,80.7417,80.7783,8053.0
2021-03-23 13:10:00,88.36,88.47,88.23,88.28,10039.0,80.7692,80.8697,80.6503,80.696,10039.0
2021-03-23 13:15:00,88.29,88.45,88.27,88.45,11915.0,80.7052,80.8514,80.6869,80.8514,11915.0
2021-03-23 13:20:00,88.43,88.45,88.31,88.34,8643.0,80.8332,80.8514,80.7235,80.7509,8643.0
2021-03-23 13:25:00,88.35,88.35,88.22,88.27,17282.0,80.76,80.76,80.6412,80.6869,17282.0
2021-03-23 13:30:00,88.22,88.25,88.06,88.07,14597.0,80.6412,80.6686,80.4949,80.5041,14597.0
2021-03-23 13:35:00,88.07,88.11,87.93,87.93,15736.0,80.5041,80.5406,80.3761,80.3761,15736.0
2021-03-23 13:40:00,87.92,87.96,87.86,87.88,7573.0,80.367,80.4035,80.3121,80.3304,7573.0
2021-03-23 13:45:00,87.86,87.9,87.68,87.83,20821.0,80.3121,80.3487,80.1476,80.2847,20821.0
2021-03-23 13:50:00,87.83,87.83,87.69,87.71,13190.0,80.2847,80.2847,80.1567,80.175,13190.0
2021-03-23 13:55:00,87.74,87.8,87.69,87.75,17575.0,80.2024,80.2573,80.1567,80.2116,17575.0
2021-03-23 14:00:00,87.73,87.85,87.72,87.83,9771.0,80.1933,80.303,80.1841,80.2847,9771.0
2021-03-23 14:05:00,87.82,87.9,87.75,87.87,8233.0,80.2756,80.3487,80.2116,80.3213,8233.0
2021-03-23 14:10:00,87.9,88.0,87.83,87.91,10069.0,80.3487,80.4401,80.2847,80.3578,10069.0
2021-03-23 14:15:00,87.9,87.9,87.77,87.77,6817.0,80.3487,80.3487,80.2299,80.2299,6817.0
2021-03-23 14:20:00,87.78,87.81,87.71,87.73,8586.0,80.239,80.2664,80.175,80.1933,8586.0
2021-03-23 14:25:00,87.71,87.71,87.6,87.62,16067.0,80.175,80.175,80.0745,80.0927,16067.0
2021-03-23 14:30:00,87.6,87.63,87.54,87.57,15989.0,80.0745,80.1019,80.0196,80.047,15989.0
2021-03-23 14:35:00,87.55,87.55,87.41,87.43,18314.0,80.0288,80.0288,79.9008,79.9191,18314.0
2021-03-23 14:40:00,87.45,87.45,87.21,87.34,14887.0,79.9373,79.9373,79.718,79.8368,14887.0
2021-03-23 14:45:00,87.31,87.46,87.27,87.43,15991.0,79.8094,79.9465,79.7728,79.9191,15991.0
2021-03-23 14:50:00,87.41,87.51,87.4,87.42,11433.0,79.9008,79.9922,79.8916,79.9099,11433.0
2021-03-23 14:55:00,87.45,87.45,87.29,87.3,13492.0,79.9373,79.9373,79.7911,79.8002,13492.0
2021-03-23 15:00:00,87.32,87.58,87.26,87.58,15220.0,79.8185,80.0562,79.7637,80.0562,15220.0
2021-03-23 15:05:00,87.57,87.57,87.39,87.42,16079.0,80.047,80.047,79.8825,79.9099,16079.0
2021-03-23 15:10:00,87.43,87.43,87.29,87.29,15758.0,79.9191,79.9191,79.7911,79.7911,15758.0
2021-03-23 15:15:00,87.29,87.34,87.21,87.28,24493.0,79.7911,79.8368,79.718,79.7819,24493.0
2021-03-23 15:20:00,87.29,87.31,87.16,87.19,22016.0,79.7911,79.8094,79.6723,79.6997,22016.0
2021-03-23 15:25:00,87.18,87.34,87.1,87.13,40722.0,79.6905,79.8368,79.6174,79.6448,40722.0
2021-03-23 15:30:00,87.12,87.12,86.97,87.02,41817.0,79.6357,79.6357,79.4986,79.5443,41817.0
2021-03-23 15:35:00,87.03,87.03,86.86,86.9,30769.0,79.5534,79.5534,79.398,79.4346,30769.0
2021-03-23 15:40:00,86.91,87.04,86.85,86.98,42102.0,79.4437,79.5626,79.3889,79.5077,42102.0
2021-03-23 15:45:00,86.98,87.15,86.93,86.94,54648.0,79.5077,79.6631,79.462,79.4712,54648.0
2021-03-23 15:50:00,86.96,87.23,86.91,87.15,111284.0,79.4894,79.7362,79.4437,79.6631,111284.0
2021-03-23 15:55:00,87.15,87.34,86.95,87.22,322347.0,79.6631,79.8368,79.4803,79.7271,322347.0
2021-03-24 09:30:00,88.0,88.61,88.0,88.42,48906.0,80.4401,80.9977,80.4401,80.824,48906.0
2021-03-24 09:35:00,88.48,89.15,88.48,89.12,25216.0,80.8789,81.4913,80.8789,81.4639,25216.0
2021-03-24 09:40:00,89.16,89.16,88.77,89.14,12052.0,81.5004,81.5004,81.1439,81.4822,12052.0
2021-03-24 09:45:00,89.04,89.24,88.93,89.02,14825.0,81.3908,81.5736,81.2902,81.3725,14825.0
2021-03-24 09:50:00,88.92,88.93,88.5,88.61,11938.0,81.2811,81.2902,80.8971,80.9977,11938.0
2021-03-24 09:55:00,88.6,88.84,88.56,88.59,14746.0,80.9886,81.2079,80.952,80.9794,14746.0
2021-03-24 10:00:00,88.6,88.86,88.6,88.73,20200.0,80.9886,81.2262,80.9886,81.1074,20200.0
2021-03-24 10:05:00,88.7,88.89,88.66,88.66,5608.0,81.08,81.2536,81.0434,81.0434,5608.0
2021-03-24 10:10:00,88.66,88.86,88.66,88.76,7102.0,81.0434,81.2262,81.0434,81.1348,7102.0
2021-03-24 10:15:00,88.77,88.84,88.62,88.8,11419.0,81.1439,81.2079,81.0068,81.1714,11419.0
2021-03-24 10:20:00,88.81,88.97,88.81,88.86,11689.0,81.1805,81.3268,81.1805,81.2262,11689.0
2021-03-24 10:25:00,88.9,88.9,88.77,88.81,11417.0,81.2628,81.2628,81.1439,81.1805,11417.0
2021-03-24 10:30:00,88.8,89.0,88.79,88.95,20438.0,81.1714,81.3542,81.1622,81.3085,20438.0
2021-03-24 10:35:00,88.95,89.17,88.94,89.13,16871.0,81.3085,81.5096,81.2993,81.473,16871.0
2021-03-24 10:40:00,89.15,89.21,89.12,89.18,7312.0,81.4913,81.5461,81.4639,81.5187,7312.0
2021-03-24 10:45:00,89.2,89.4,89.17,89.33,9058.0,81.537,81.7198,81.5096,81.6558,9058.0
2021-03-24 10:50:00,89.39,89.52,89.33,89.51,27361.0,81.7107,81.8295,81.6558,81.8204,27361.0
2021-03-24 10:55:00,89.52,89.53,89.34,89.51,7375.0,81.8295,81.8387,81.665,81.8204,7375.0
2021-03-24 11:00:00,89.55,89.6,89.43,89.52,22356.0,81.8569,81.9026,81.7472,81.8295,22356.0
2021-03-24 11:05:00,89.54,89.57,89.38,89.41,9135.0,81.8478,81.8752,81.7015,81.729,9135.0
2021-03-24 11:10:00,89.43,89.44,89.24,89.39,17601.0,81.7472,81.7564,81.5736,81.7107,17601.0
2021-03-24 11:15:00,89.32,89.4,89.2,89.2,14891.0,81.6467,81.7198,81.537,81.537,14891.0
2021-03-24 11:20:00,89.2,89.35,89.18,89.33,12681.0,81.537,81.6741,81.5187,81.6558,12681.0
2021-03-24 11:25:00,89.33,89.48,89.32,89.33,23779.0,81.6558,81.793,81.6467,81.6558,23779.0
2021-03-24 11:30:00,89.37,89.46,89.34,89.4,18884.0,81.6924,81.7747,81.665,81.7198,18884.0
2021-03-24 11:35:00,89.42,89.63,89.4,89.61,17099.0,81.7381,81.9301,81.7198,81.9118,17099.0
2021-03-24 11:40:00,89.61,89.62,89.34,89.39,30374.0,81.9118,81.9209,81.665,81.7107,30374.0
2021-03-24 11:45:00,89.41,89.59,89.39,89.58,11409.0,81.729,81.8935,81.7107,81.8844,11409.0
2021-03-24 11:50:00,89.58,89.62,89.5,89.57,9314.0,81.8844,81.9209,81.8112,81.8752,9314.0
2021-03-24 11:55:00,89.58,89.6,89.43,89.53,14639.0,81.8844,81.9026,81.7472,81.8387,14639.0
2021-03-24 12:00:00,89.54,89.87,89.53,89.84,16615.0,81.8478,82.1494,81.8387,82.122,16615.0
2021-03-24 12:05:00,89.84,89.84,89.75,89.81,7327.0,82.122,82.122,82.0398,82.0946,7327.0
2021-03-24 12:10:00,89.81,89.92,89.75,89.79,11981.0,82.0946,82.1952,82.0398,82.0763,11981.0
2021-03-24 12:15:00,89.79,89.86,89.72,89.72,15936.0,82.0763,82.1403,82.0123,82.0123,15936.0
2021-03-24 12:20:00,89.72,89.77,89.7,89.74,11492.0,82.0123,82.058,81.9941,82.0306,11492.0
2021-03-24 12:25:00,89.72,89.8,89.72,89.76,10247.0,82.0123,82.0855,82.0123,82.0489,10247.0
2021-03-24 12:30:00,89.77,89.77,89.64,89.65,8457.0,82.058,82.058,81.9392,81.9483,8457.0
2021-03-24 12:35:00,89.67,89.78,89.63,89.78,8741.0,81.9666,82.0672,81.9301,82.0672,8741.0
2021-03-24 12:40:00,89.79,89.85,89.77,89.83,6752.0,82.0763,82.1312,82.058,82.1129,6752.0
2021-03-24 12:45:00,89.8,89.82,89.59,89.59,11415.0,82.0855,82.1037,81.8935,81.8935,11415.0
2021-03-24 12:50:00,89.59,89.59,89.46,89.53,10189.0,81.8935,81.8935,81.7747,81.8387,10189.0
2021-03-24 12:55:00,89.52,89.67,89.51,89.6,9008.0,81.8295,81.9666,81.8204,81.9026,9008.0
2021-03-24 13:00:00,89.59,89.6,89.47,89.51,7343.0,81.8935,81.9026,81.7838,81.8204,7343.0
2021-03-24 13:05:00,89.54,89.57,89.37,89.41,6246.0,81.8478,81.8752,81.6924,81.729,6246.0
2021-03-24 13:10:00,89.37,89.39,89.29,89.29,9823.0,81.6924,81.7107,81.6193,81.6193,9823.0
2021-03-24 13:15:00,89.29,89.29,89.09,89.12,6446.0,81.6193,81.6193,81.4365,81.4639,6446.0
2021-03-24 13:20:00,89.12,89.24,89.1,89.23,8148.0,81.4639,81.5736,81.4456,81.5644,8148.0
2021-03-24 13:25:00,89.24,89.27,89.18,89.24,6214.0,81.5736,81.601,81.5187,81.5736,6214.0
2021-03-24 13:30:00,89.22,89.35,89.22,89.27,5202.0,81.5553,81.6741,81.5553,81.601,5202.0
2021-03-24 13:35:00,89.25,89.33,89.24,89.29,7640.0,81.5827,81.6558,81.5736,81.6193,7640.0
2021-03-24 13:40:00,89.28,89.35,89.0,89.0,13470.0,81.6101,81.6741,81.3542,81.3542,13470.0
2021-03-24 13:45:00,88.99,89.26,88.97,89.2,15643.0,81.345,81.5919,81.3268,81.537,15643.0
2021-03-24 13:50:00,89.2,89.3,89.2,89.26,14476.0,81.537,81.6284,81.537,81.5919,14476.0
2021-03-24 13:55:00,89.26,89.29,89.14,89.17,13907.0,81.5919,81.6193,81.4822,81.5096,13907.0
2021-03-24 14:00:00,89.18,89.2,89.03,89.09,15323.0,81.5187,81.537,81.3816,81.4365,15323.0
2021-03-24 14:05:00,89.11,89.28,89.04,89.22,37351.0,81.4547,81.6101,81.3908,81.5553,37351.0
2021-03-24 14:10:00,89.22,89.22,89.1,89.1,5555.0,81.5553,81.5553,81.4456,81.4456,5555.0
2021-03-24 14:15:00,89.13,89.17,89.04,89.16,8989.0,81.473,81.5096,81.3908,81.5004,8989.0
2021-03-24 14:20:00,89.13,89.31,89.13,89.15,47009.0,81.473,81.6376,81.473,81.4913,47009.0
2021-03-24 14:25:00,89.17,89.18,89.0,89.02,12771.0,81.5096,81.5187,81.3542,81.3725,12771.0
2021-03-24 14:30:00,88.98,88.99,88.76,88.88,12692.0,81.3359,81.345,81.1348,81.2445,12692.0
2021-03-24 14:35:00,88.87,88.91,88.76,88.76,10696.0,81.2354,81.2719,81.1348,81.1348,10696.0
2021-03-24 14:40:00,88.77,88.81,88.64,88.7,38172.0,81.1439,81.1805,81.0251,81.08,38172.0
2021-03-24 14:45:00,88.72,88.99,88.63,88.97,9762.0,81.0982,81.345,81.016,81.3268,9762.0
2021-03-24 14:50:00,88.93,88.93,88.71,88.76,7428.0,81.2902,81.2902,81.0891,81.1348,7428.0
2021-03-24 14:55:00,88.72,88.89,88.68,88.69,15947.0,81.0982,81.2536,81.0617,81.0708,15947.0
2021-03-24 15:00:00,88.69,88.86,88.67,88.78,13961.0,81.0708,81.2262,81.0525,81.1531,13961.0
2021-03-24 15:05:00,88.8,88.89,88.77,88.8,33235.0,81.1714,81.2536,81.1439,81.1714,33235.0
2021-03-24 15:10:00,88.81,88.85,88.67,88.72,10090.0,81.1805,81.2171,81.0525,81.0982,10090.0
2021-03-24 15:15:00,88.71,88.89,88.67,88.82,14972.0,81.0891,81.2536,81.0525,81.1897,14972.0
2021-03-24 15:20:00,88.8,88.81,88.61,88.67,13524.0,81.1714,81.1805,80.9977,81.0525,13524.0
2021-03-24 15:25:00,88.66,88.66,88.51,88.54,13132.0,81.0434,81.0434,80.9063,80.9337,13132.0
2021-03-24 15:30:00,88.55,88.56,88.26,88.29,19365.0,80.9428,80.952,80.6778,80.7052,19365.0
2021-03-24 15:35:00,88.31,88.61,88.23,88.5,18860.0,80.7235,80.9977,80.6503,80.8971,18860.0
2021-03-24 15:40:00,88.51,88.58,88.45,88.49,22359.0,80.9063,80.9703,80.8514,80.888,22359.0
2021-03-24 15:45:00,88.5,88.69,88.47,88.56,27878.0,80.8971,81.0708,80.8697,80.952,27878.0
2021-03-24 15:50:00,88.53,88.53,88.32,88.38,49045.0,80.9246,80.9246,80.7326,80.7875,49045.0
2021-03-24 15:55:00,88.39,88.42,88.05,88.07,91415.0,80.7966,80.824,80.4858,80.5041,91415.0
2021-03-25 09:30:00,87.62,87.92,87.26,87.4,55426.0,80.0927,80.367,79.7637,79.8916,55426.0
2021-03-25 09:35:00,87.43,87.59,87.03,87.18,15010.0,79.9191,80.0653,79.5534,79.6905,15010.0
2021-03-25 09:40:00,87.22,87.43,87.13,87.37,10329.0,79.7271,79.9191,79.6448,79.8642,10329.0
2021-03-25 09:45:00,87.34,87.49,87.34,87.37,11676.0,79.8368,79.9739,79.8368,79.8642,11676.0
2021-03-25 09:50:00,87.38,87.39,87.19,87.23,10318.0,79.8734,79.8825,79.6997,79.7362,10318.0
2021-03-25 09:55:00,87.2,87.54,87.07,87.4,35275.0,79.7088,80.0196,79.59,79.8916,35275.0
2021-03-25 10:00:00,87.35,87.55,87.15,87.43,43944.0,79.8459,80.0288,79.6631,79.9191,43944.0
2021-03-25 10:05:00,87.47,87.56,87.35,87.49,7877.0,79.9556,80.0379,79.8459,79.9739,7877.0
2021-03-25 10:10:00,87.51,87.56,87.33,87.34,8794.0,79.9922,80.0379,79.8277,79.8368,8794.0
2021-03-25 10:15:00,87.36,87.36,87.17,87.3,9380.0,79.8551,79.8551,79.6814,79.8002,9380.0
2021-03-25 10:20:00,87.27,87.59,87.27,87.51,11413.0,79.7728,80.0653,79.7728,79.9922,11413.0
2021-03-25 10:25:00,87.41,87.62,87.41,87.47,13231.0,79.9008,80.0927,79.9008,79.9556,13231.0
2021-03-25 10:30:00,87.5,87.53,87.32,87.34,5257.0,79.983,80.0105,79.8185,79.8368,5257.0
2021-03-25 10:35:00,87.31,87.32,87.13,87.16,9509.0,79.8094,79.8185,79.6448,79.6723,9509.0
2021-03-25 10:40:00,87.16,87.16,86.88,86.94,19784.0,79.6723,79.6723,79.4163,79.4712,19784.0
2021-03-25 10:45:00,86.97,87.03,86.84,86.88,16473.0,79.4986,79.5534,79.3797,79.4163,16473.0
2021-03-25 10:50:00,86.89,86.94,86.77,86.81,27160.0,79.4255,79.4712,79.3158,79.3523,27160.0
2021-03-25 10:55:00,86.8,87.17,86.74,87.17,21717.0,79.3432,79.6814,79.2883,79.6814,21717.0
2021-03-25 11:00:00,87.12,87.12,86.83,86.88,13547.0,79.6357,79.6357,79.3706,79.4163,13547.0
2021-03-25 11:05:00,86.85,87.17,86.81,87.12,7410.0,79.3889,79.6814,79.3523,79.6357,7410.0
2021-03-25 11:10:00,87.13,87.43,87.06,87.39,12542.0,79.6448,79.9191,79.5808,79.8825,12542.0
2021-03-25 11:15:00,87.36,87.49,87.34,87.47,7299.0,79.8551,79.9739,79.8368,79.9556,7299.0
2021-03-25 11:20:00,87.47,87.6,87.47,87.5,11034.0,79.9556,80.0745,79.9556,79.983,11034.0
2021-03-25 11:25:00,87.5,87.76,87.37,87.62,48763.0,79.983,80.2207,79.8642,80.0927,48763.0
2021-03-25 11:30:00,87.64,87.91,87.58,87.91,6699.0,80.111,80.3578,80.0562,80.3578,6699.0
2021-03-25 11:35:00,88.0,88.13,87.92,87.92,30628.0,80.4401,80.5589,80.367,80.367,30628.0
2021-03-25 11:40:00,87.92,87.94,87.7,87.83,27602.0,80.367,80.3852,80.1659,80.2847,27602.0
2021-03-25 11:45:00,87.81,87.96,87.69,87.9,7829.0,80.2664,80.4035,80.1567,80.3487,7829.0
2021-03-25 11:50:00,87.87,88.18,87.86,88.18,6855.0,80.3213,80.6046,80.3121,80.6046,6855.0
2021-03-25 11:55:00,88.17,88.39,88.17,88.39,9376.0,80.5955,80.7966,80.5955,80.7966,9376.0
2021-03-25 12:00:00,88.37,88.46,88.27,88.27,11920.0,80.7783,80.8606,80.6869,80.6869,11920.0
2021-03-25 12:05:00,88.28,88.32,88.15,88.26,11523.0,80.696,80.7326,80.5772,80.6778,11523.0
2021-03-25 12:10:00,88.29,88.36,88.24,88.34,7976.0,80.7052,80.7692,80.6595,80.7509,7976.0
2021-03-25 12:15:00,88.39,88.58,88.38,88.58,10064.0,80.7966,80.9703,80.7875,80.9703,10064.0
2021-03-25 12:20:00,88.56,88.61,88.5,88.59,15633.0,80.952,80.9977,80.8971,80.9794,15633.0
2021-03-25 12:25:00,88.64,88.7,88.51,88.54,10393.0,81.0251,81.08,80.9063,80.9337,10393.0
2021-03-25 12:30:00,88.58,88.72,88.57,88.62,8119.0,80.9703,81.0982,80.9611,81.0068,8119.0
2021-03-25 12:35:00,88.65,88.75,88.59,88.75,6942.0,81.0343,81.1257,80.9794,81.1257,6942.0
2021-03-25 12:40:00,88.77,88.96,88.73,88.9,12978.0,81.1439,81.3176,81.1074,81.2628,12978.0
2021-03-25 12:45:00,88.9,89.07,88.88,89.06,8654.0,81.2628,81.4182,81.2445,81.409,8654.0
2021-03-25 12:50:00,89.03,89.03,88.84,88.84,9475.0,81.3816,81.3816,81.2079,81.2079,9475.0
2021-03-25 12:55:00,88.8,88.81,88.65,88.68,11887.0,81.1714,81.1805,81.0343,81.0617,11887.0
2021-03-25 13:00:00,88.69,88.72,88.5,88.54,27608.0,81.0708,81.0982,80.8971,80.9337,27608.0
2021-03-25 13:05:00,88.56,88.62,88.49,88.59,6770.0,80.952,81.0068,80.888,80.9794,6770.0
2021-03-25 13:10:00,88.62,88.7,88.53,88.7,4796.0,81.0068,81.08,80.9246,81.08,4796.0
2021-03-25 13:15:00,88.69,88.75,88.65,88.71,9351.0,81.0708,81.1257,81.0343,81.0891,9351.0
2021-03-25 13:20:00,88.71,88.76,88.62,88.76,4616.0,81.0891,81.1348,81.0068,81.1348,4616.0
2021-03-25 13:25:00,88.73,88.83,88.67,88.72,4697.0,81.1074,81.1988,81.0525,81.0982,4697.0
2021-03-25 13:30:00,88.7,88.76,88.59,88.73,9984.0,81.08,81.1348,80.9794,81.1074,9984.0
2021-03-25 13:35:00,88.72,88.77,88.65,88.76,10724.0,81.0982,81.1439,81.0343,81.1348,10724.0
2021-03-25 13:40:00,88.78,89.07,88.78,89.0,8026.0,81.1531,81.4182,81.1531,81.3542,8026.0
2021-03-25 13:45:00,88.99,89.08,88.8,88.89,14012.0,81.345,81.4273,81.1714,81.2536,14012.0
2021-03-25 13:50:00,88.88,88.93,88.84,88.93,5293.0,81.2445,81.2902,81.2079,81.2902,5293.0
2021-03-25 13:55:00,88.97,88.98,88.78,88.78,8222.0,81.3268,81.3359,81.1531,81.1531,8222.0
2021-03-25 14:00:00,88.78,88.81,88.7,88.73,11230.0,81.1531,81.1805,81.08,81.1074,11230.0
2021-03-25 14:05:00,88.72,88.86,88.7,88.79,3045.0,81.0982,81.2262,81.08,81.1622,3045.0
2021-03-25 14:10:00,88.78,88.92,88.77,88.92,6954.0,81.1531,81.2811,81.1439,81.2811,6954.0
2021-03-25 14:15:00,88.96,89.07,88.88,89.05,6273.0,81.3176,81.4182,81.2445,81.3999,6273.0
2021-03-25 14:20:00,89.03,89.03,88.91,88.92,6332.0,81.3816,81.3816,81.2719,81.2811,6332.0
2021-03-25 14:25:00,88.94,88.96,88.66,88.66,9792.0,81.2993,81.3176,81.0434,81.0434,9792.0
2021-03-25 14:30:00,88.68,88.81,88.63,88.81,7525.0,81.0617,81.1805,81.016,81.1805,7525.0
2021-03-25 14:35:00,88.77,89.02,88.74,89.0,17032.0,81.1439,81.3725,81.1165,81.3542,17032.0
2021-03-25 14:40:00,89.0,89.16,88.98,89.13,15283.0,81.3542,81.5004,81.3359,81.473,15283.0
2021-03-25 14:45:00,89.12,89.17,89.1,89.13,8786.0,81.4639,81.5096,81.4456,81.473,8786.0
2021-03-25 14:50:00,89.15,89.21,89.07,89.16,15421.0,81.4913,81.5461,81.4182,81.5004,15421.0
2021-03-25 14:55:00,89.13,89.14,89.02,89.03,13757.0,81.473,81.4822,81.3725,81.3816,13757.0
2021-03-25 15:00:00,89.02,89.12,88.83,88.89,12414.0,81.3725,81.4639,81.1988,81.2536,12414.0
2021-03-25 15:05:00,88.89,88.93,88.78,88.85,8665.0,81.2536,81.2902,81.1531,81.2171,8665.0
2021-03-25 15:10:00,88.86,89.08,88.85,89.04,13418.0,81.2262,81.4273,81.2171,81.3908,13418.0
2021-03-25 15:15:00,89.05,89.21,89.05,89.15,9951.0,81.3999,81.5461,81.3999,81.4913,9951.0
2021-03-25 15:20:00,89.14,89.19,89.09,89.16,14632.0,81.4822,81.5279,81.4365,81.5004,14632.0
2021-03-25 15:25:00,89.15,89.29,89.05,89.29,20167.0,81.4913,81.6193,81.3999,81.6193,20167.0
2021-03-25 15:30:00,89.3,89.41,89.26,89.33,22854.0,81.6284,81.729,81.5919,81.6558,22854.0
2021-03-25 15:35:00,89.33,89.38,89.23,89.37,17374.0,81.6558,81.7015,81.5644,81.6924,17374.0
2021-03-25 15:40:00,89.37,89.41,89.23,89.3,24470.0,81.6924,81.729,81.5644,81.6284,24470.0
2021-03-25 15:45:00,89.3,89.34,89.2,89.26,21391.0,81.6284,81.665,81.537,81.5919,21391.0
2021-03-25 15:50:00,89.25,89.44,89.25,89.35,48843.0,81.5827,81.7564,81.5827,81.6741,48843.0
2021-03-25 15:55:00,89.34,89.35,89.18,89.19,145022.0,81.665,81.6741,81.5187,81.5279,145022.0
2021-03-26 09:30:00,90.09,90.37,89.75,90.16,47346.0,82.3505,82.6065,82.0398,82.4145,47346.0
2021-03-26 09:35:00,90.2,90.21,89.85,89.97,13800.0,82.4511,82.4602,82.1312,82.2409,13800.0
2021-03-26 09:40:00,89.91,89.94,89.76,89.84,6416.0,82.186,82.2134,82.0489,82.122,6416.0
2021-03-26 09:45:00,89.84,89.9,89.63,89.78,12006.0,82.122,82.1769,81.9301,82.0672,12006.0
2021-03-26 09:50:00,89.74,89.82,89.57,89.73,12724.0,82.0306,82.1037,81.8752,82.0215,12724.0
2021-03-26 09:55:00,89.75,89.98,89.69,89.89,69295.0,82.0398,82.25,81.9849,82.1677,69295.0
2021-03-26 10:00:00,89.95,90.06,89.76,89.89,22960.0,82.2226,82.3231,82.0489,82.1677,22960.0
2021-03-26 10:05:00,89.85,89.95,89.77,89.89,21949.0,82.1312,82.2226,82.058,82.1677,21949.0
2021-03-26 10:10:00,89.92,90.29,89.83,90.25,52245.0,82.1952,82.5334,82.1129,82.4968,52245.0
2021-03-26 10:15:00,90.27,90.66,90.23,90.65,369846.0,82.5151,82.8716,82.4785,82.8624,369846.0
2021-03-26 10:20:00,90.64,90.77,90.52,90.7,15430.0,82.8533,82.9721,82.7436,82.9081,15430.0
2021-03-26 10:25:00,90.66,90.86,90.65,90.79,15681.0,82.8716,83.0544,82.8624,82.9904,15681.0
2021-03-26 10:30:00,90.83,90.96,90.81,90.9,12656.0,83.027,83.1458,83.0087,83.091,12656.0
2021-03-26 10:35:00,90.91,90.91,90.79,90.8,12694.0,83.1001,83.1001,82.9904,82.9996,12694.0
2021-03-26 10:40:00,90.83,90.9,90.67,90.67,15801.0,83.027,83.091,82.8807,82.8807,15801.0
2021-03-26 10:45:00,90.6,90.66,90.37,90.57,15099.0,82.8167,82.8716,82.6065,82.7893,15099.0
2021-03-26 10:50:00,90.54,90.89,90.53,90.76,10593.0,82.7619,83.0818,82.7527,82.963,10593.0
2021-03-26 10:55:00,90.72,90.76,90.63,90.7,15059.0,82.9264,82.963,82.8442,82.9081,15059.0
2021-03-26 11:00:00,90.72,90.77,90.58,90.66,34055.0,82.9264,82.9721,82.7985,82.8716,34055.0
2021-03-26 11:05:00,90.66,90.68,90.6,90.66,8307.0,82.8716,82.8899,82.8167,82.8716,8307.0
2021-03-26 11:10:00,90.63,90.64,90.26,90.26,19829.0,82.8442,82.8533,82.5059,82.5059,19829.0
2021-03-26 11:15:00,90.26,90.34,90.19,90.27,16111.0,82.5059,82.5791,82.442,82.5151,16111.0
2021-03-26 11:20:00,90.28,90.44,90.27,90.4,11162.0,82.5242,82.6705,82.5151,82.6339,11162.0
2021-03-26 11:25:00,90.37,90.53,90.34,90.53,10875.0,82.6065,82.7527,82.5791,82.7527,10875.0
2021-03-26 11:30:00,90.5,90.64,90.45,90.58,52989.0,82.7253,82.8533,82.6796,82.7985,52989.0
2021-03-26 11:35:00,90.56,90.56,90.23,90.29,84964.0,82.7802,82.7802,82.4785,82.5334,84964.0
2021-03-26 11:40:00,90.31,90.55,90.31,90.53,20294.0,82.5516,82.771,82.5516,82.7527,20294.0
2021-03-26 11:45:00,90.52,90.55,90.31,90.55,14935.0,82.7436,82.771,82.5516,82.771,14935.0
2021-03-26 11:50:00,90.55,90.58,90.33,90.34,12343.0,82.771,82.7985,82.5699,82.5791,12343.0
2021-03-26 11:55:00,90.34,90.45,90.32,90.39,6335.0,82.5791,82.6796,82.5608,82.6248,6335.0
2021-03-26 12:00:00,90.35,90.46,90.33,90.43,8268.0,82.5882,82.6888,82.5699,82.6613,8268.0
2021-03-26 12:05:00,90.45,90.48,90.34,90.48,20417.0,82.6796,82.707,82.5791,82.707,20417.0
2021-03-26 12:10:00,90.48,90.5,90.43,90.5,14443.0,82.707,82.7253,82.6613,82.7253,14443.0
2021-03-26 12:15:00,90.5,90.79,90.5,90.72,26940.0,82.7253,82.9904,82.7253,82.9264,26940.0
2021-03-26 12:20:00,90.75,90.81,90.65,90.69,10877.0,82.9538,83.0087,82.8624,82.899,10877.0
2021-03-26 12:25:00,90.7,90.8,90.58,90.7,25786.0,82.9081,82.9996,82.7985,82.9081,25786.0
2021-03-26 12:30:00,90.8,90.97,90.77,90.88,13940.0,82.9996,83.1549,82.9721,83.0727,13940.0
2021-03-26 12:35:00,90.93,90.96,90.77,90.87,14418.0,83.1184,83.1458,82.9721,83.0635,14418.0
2021-03-26 12:40:00,90.88,90.98,90.88,90.94,10578.0,83.0727,83.1641,83.0727,83.1275,10578.0
2021-03-26 12:45:00,90.94,91.04,90.87,91.01,61076.0,83.1275,83.2189,83.0635,83.1915,61076.0
2021-03-26 12:50:00,91.02,91.2,91.02,91.05,33077.0,83.2007,83.3652,83.2007,83.2281,33077.0
2021-03-26 12:55:00,91.06,91.1,90.85,90.86,45923.0,83.2372,83.2738,83.0453,83.0544,45923.0
2021-03-26 13:00:00,90.87,91.12,90.87,91.05,11488.0,83.0635,83.2921,83.0635,83.2281,11488.0
2021-03-26 13:05:00,91.05,91.16,91.04,91.12,30764.0,83.2281,83.3286,83.2189,83.2921,30764.0
2021-03-26 13:10:00,91.12,91.12,90.93,90.94,14751.0,83.2921,83.2921,83.1184,83.1275,14751.0
2021-03-26 13:15:00,90.98,91.17,90.97,90.98,33093.0,83.1641,83.3378,83.1549,83.1641,33093.0
2021-03-26 13:20:00,90.99,91.14,90.98,91.08,8474.0,83.1732,83.3103,83.1641,83.2555,8474.0
2021-03-26 13:25:00,91.08,91.16,90.98,91.02,26179.0,83.2555,83.3286,83.1641,83.2007,26179.0
2021-03-26 13:30:00,90.99,91.08,90.9,90.9,8809.0,83.1732,83.2555,83.091,83.091,8809.0
2021-03-26 13:35:00,90.92,90.92,90.6,90.6,16599.0,83.1092,83.1092,82.8167,82.8167,16599.0
2021-03-26 13:40:00,90.6,90.7,90.54,90.63,49897.0,82.8167,82.9081,82.7619,82.8442,49897.0
2021-03-26 13:45:00,90.65,90.66,90.47,90.47,11502.0,82.8624,82.8716,82.6979,82.6979,11502.0
2021-03-26 13:50:00,90.49,90.66,90.48,90.66,12201.0,82.7162,82.8716,82.707,82.8716,12201.0
2021-03-26 13:55:00,90.68,90.78,90.65,90.73,13342.0,82.8899,82.9813,82.8624,82.9356,13342.0
2021-03-26 14:00:00,90.73,90.78,90.64,90.68,20702.0,82.9356,82.9813,82.8533,82.8899,20702.0
2021-03-26 14:05:00,90.68,90.68,90.45,90.45,16002.0,82.8899,82.8899,82.6796,82.6796,16002.0
2021-03-26 14:10:00,90.45,90.61,90.43,90.48,13489.0,82.6796,82.8259,82.6613,82.707,13489.0
2021-03-26 14:15:00,90.4,90.42,90.25,90.39,13560.0,82.6339,82.6522,82.4968,82.6248,13560.0
2021-03-26 14:20:00,90.39,90.56,90.33,90.38,104738.0,82.6248,82.7802,82.5699,82.6156,104738.0
2021-03-26 14:25:00,90.37,90.58,90.37,90.43,168398.0,82.6065,82.7985,82.6065,82.6613,168398.0
2021-03-26 14:30:00,90.48,90.8,90.43,90.78,65015.0,82.707,82.9996,82.6613,82.9813,65015.0
2021-03-26 14:35:00,90.77,90.93,90.69,90.76,62727.0,82.9721,83.1184,82.899,82.963,62727.0
2021-03-26 14:40:00,90.78,90.8,90.65,90.74,19618.0,82.9813,82.9996,82.8624,82.9447,19618.0
2021-03-26 14:45:00,90.74,90.77,90.52,90.52,18326.0,82.9447,82.9721,82.7436,82.7436,18326.0
2021-03-26 14:50:00,90.51,90.95,90.51,90.88,35922.0,82.7345,83.1367,82.7345,83.0727,35922.0
2021-03-26 14:55:00,90.86,90.95,90.65,90.93,43167.0,83.0544,83.1367,82.8624,83.1184,43167.0
2021-03-26 15:00:00,90.91,90.95,90.77,90.78,40450.0,83.1001,83.1367,82.9721,82.9813,40450.0
2021-03-26 15:05:00,90.83,90.85,90.5,90.5,133925.0,83.027,83.0453,82.7253,82.7253,133925.0
2021-03-26 15:10:00,90.53,90.99,90.49,90.81,185262.0,82.7527,83.1732,82.7162,83.0087,185262.0
2021-03-26 15:15:00,90.84,90.96,90.8,90.95,19818.0,83.0361,83.1458,82.9996,83.1367,19818.0
2021-03-26 15:20:00,90.94,90.98,90.83,90.85,21144.0,83.1275,83.1641,83.027,83.0453,21144.0
2021-03-26 15:25:00,90.84,90.9,90.77,90.84,20623.0,83.0361,83.091,82.9721,83.0361,20623.0
2021-03-26 15:30:00,90.8,91.06,90.8,91.06,25370.0,82.9996,83.2372,82.9996,83.2372,25370.0
2021-03-26 15:35:00,91.06,91.18,90.89,90.95,28943.0,83.2372,83.3469,83.0818,83.1367,28943.0
2021-03-26 15:40:00,90.98,91.07,90.96,90.99,34086.0,83.1641,83.2464,83.1458,83.1732,34086.0
2021-03-26 15:45:00,91.0,91.0,90.94,90.98,79076.0,83.1824,83.1824,83.1275,83.1641,79076.0
2021-03-26 15:50:00,91.0,91.17,90.9,91.14,100651.0,83.1824,83.3378,83.091,83.3103,100651.0
2021-03-26 15:55:00,91.12,91.7,91.12,91.55,219742.0,83.2921,83.8222,83.2921,83.6851,219742.0
2021-03-29 09:30:00,91.03,91.6,90.76,91.46,67515.0,83.2098,83.7308,82.963,83.6029,67515.0
2021-03-29 09:35:00,91.49,91.6,91.31,91.45,13703.0,83.6303,83.7308,83.4657,83.5937,13703.0
2021-03-29 09:40:00,91.47,91.73,91.36,91.57,29166.0,83.612,83.8497,83.5114,83.7034,29166.0
2021-03-29 09:45:00,91.58,91.74,91.19,91.45,67526.0,83.7125,83.8588,83.356,83.5937,67526.0
2021-03-29 09:50:00,91.48,91.97,91.47,91.97,29914.0,83.6211,84.069,83.612,84.069,29914.0
2021-03-29 09:55:00,91.94,92.12,91.84,91.99,19847.0,84.0416,84.2062,83.9502,84.0873,19847.0
2021-03-29 10:00:00,92.0,92.24,91.9,92.22,58685.0,84.0965,84.3158,84.0051,84.2976,58685.0
2021-03-29 10:05:00,92.23,92.25,92.0,92.04,20832.0,84.3067,84.325,84.0965,84.133,20832.0
2021-03-29 10:10:00,92.06,92.09,91.76,91.8,23768.0,84.1513,84.1787,83.8771,83.9136,23768.0
2021-03-29 10:15:00,91.79,92.05,91.72,92.05,16925.0,83.9045,84.1422,83.8405,84.1422,16925.0
2021-03-29 10:20:00,92.04,92.04,91.75,91.8,16283.0,84.133,84.133,83.8679,83.9136,16283.0
2021-03-29 10:25:00,91.8,91.84,91.57,91.59,25254.0,83.9136,83.9502,83.7034,83.7217,25254.0
2021-03-29 10:30:00,91.6,91.72,91.49,91.5,19278.0,83.7308,83.8405,83.6303,83.6394,19278.0
2021-03-29 10:35:00,91.53,91.82,91.5,91.66,14081.0,83.6668,83.9319,83.6394,83.7857,14081.0
2021-03-29 10:40:00,91.64,91.67,91.33,91.34,15971.0,83.7674,83.7948,83.484,83.4932,15971.0
2021-03-29 10:45:00,91.34,91.44,91.25,91.38,15574.0,83.4932,83.5846,83.4109,83.5297,15574.0
2021-03-29 10:50:00,91.39,91.5,91.32,91.34,24788.0,83.5389,83.6394,83.4749,83.4932,24788.0
2021-03-29 10:55:00,91.35,91.72,91.3,91.62,33466.0,83.5023,83.8405,83.4566,83.7491,33466.0
2021-03-29 11:00:00,91.58,91.6,91.31,91.59,16322.0,83.7125,83.7308,83.4657,83.7217,16322.0
2021-03-29 11:05:00,91.57,91.57,91.36,91.47,15446.0,83.7034,83.7034,83.5114,83.612,15446.0
2021-03-29 11:10:00,91.53,91.55,91.31,91.45,19470.0,83.6668,83.6851,83.4657,83.5937,19470.0
2021-03-29 11:15:00,91.51,91.74,91.38,91.41,17988.0,83.6486,83.8588,83.5297,83.5571,17988.0
2021-03-29 11:20:00,91.42,91.59,91.38,91.57,11750.0,83.5663,83.7217,83.5297,83.7034,11750.0
2021-03-29 11:25:00,91.57,91.8,91.57,91.62,25617.0,83.7034,83.9136,83.7034,83.7491,25617.0
2021-03-29 11:30:00,91.58,91.63,91.5,91.53,28914.0,83.7125,83.7582,83.6394,83.6668,28914.0
2021-03-29 11:35:00,91.51,91.65,91.43,91.58,16706.0,83.6486,83.7765,83.5754,83.7125,16706.0
2021-03-29 11:40:00,91.61,91.77,91.54,91.68,51855.0,83.74,83.8862,83.676,83.804,51855.0
2021-03-29 11:45:00,91.68,91.72,91.36,91.44,49545.0,83.804,83.8405,83.5114,83.5846,49545.0
2021-03-29 11:50:00,91.43,91.5,91.36,91.5,11135.0,83.5754,83.6394,83.5114,83.6394,11135.0
2021-03-29 11:55:00,91.55,91.61,91.44,91.45,9332.0,83.6851,83.74,83.5846,83.5937,9332.0
2021-03-29 12:00:00,91.46,91.56,91.42,91.42,8382.0,83.6029,83.6943,83.5663,83.5663,8382.0
2021-03-29 12:05:00,91.4,91.4,91.15,91.15,9242.0,83.548,83.548,83.3195,83.3195,9242.0
2021-03-29 12:10:00,91.17,91.17,90.99,91.11,11322.0,83.3378,83.3378,83.1732,83.2829,11322.0
2021-03-29 12:15:00,91.1,91.12,91.02,91.03,13870.0,83.2738,83.2921,83.2007,83.2098,13870.0
2021-03-29 12:20:00,91.03,91.07,90.97,91.03,9818.0,83.2098,83.2464,83.1549,83.2098,9818.0
2021-03-29 12:25:00,91.04,91.33,91.04,91.33,13366.0,83.2189,83.484,83.2189,83.484,13366.0
2021-03-29 12:30:00,91.3,91.31,91.18,91.2,52064.0,83.4566,83.4657,83.3469,83.3652,52064.0
2021-03-29 12:35:00,91.21,91.32,91.21,91.25,13850.0,83.3743,83.4749,83.3743,83.4109,13850.0
2021-03-29 12:40:00,91.19,91.37,91.18,91.34,13558.0,83.356,83.5206,83.3469,83.4932,13558.0
2021-03-29 12:45:00,91.35,91.35,91.2,91.2,10865.0,83.5023,83.5023,83.3652,83.3652,10865.0
2021-03-29 12:50:00,91.19,91.22,91.02,91.22,5012.0,83.356,83.3835,83.2007,83.3835,5012.0
2021-03-29 12:55:00,91.26,91.3,91.2,91.2,14133.0,83.42,83.4566,83.3652,83.3652,14133.0
2021-03-29 13:00:00,91.2,91.28,91.15,91.21,14709.0,83.3652,83.4383,83.3195,83.3743,14709.0
2021-03-29 13:05:00,91.24,91.32,91.13,91.14,10242.0,83.4018,83.4749,83.3012,83.3103,10242.0
2021-03-29 13:10:00,91.14,91.25,91.09,91.21,5941.0,83.3103,83.4109,83.2646,83.3743,5941.0
2021-03-29 13:15:00,91.18,91.18,90.98,90.98,12021.0,83.3469,83.3469,83.1641,83.1641,12021.0
2021-03-29 13:20:00,90.98,91.1,90.92,90.92,31439.0,83.1641,83.2738,83.1092,83.1092,31439.0
2021-03-29 13:25:00,90.92,91.04,90.83,91.04,31729.0,83.1092,83.2189,83.027,83.2189,31729.0
2021-03-29 13:30:00,91.04,91.23,91.04,91.19,52721.0,83.2189,83.3926,83.2189,83.356,52721.0
2021-03-29 13:35:00,91.18,91.24,91.0,91.05,80803.0,83.3469,83.4018,83.1824,83.2281,80803.0
2021-03-29 13:40:00,91.07,91.07,90.89,90.97,82010.0,83.2464,83.2464,83.0818,83.1549,82010.0
2021-03-29 13:45:00,90.96,91.05,90.86,91.04,31585.0,83.1458,83.2281,83.0544,83.2189,31585.0
2021-03-29 13:50:00,91.04,91.07,90.95,90.99,27619.0,83.2189,83.2464,83.1367,83.1732,27619.0
2021-03-29 13:55:00,90.98,90.99,90.92,90.99,7988.0,83.1641,83.1732,83.1092,83.1732,7988.0
2021-03-29 14:00:00,90.98,91.02,90.83,90.96,7721.0,83.1641,83.2007,83.027,83.1458,7721.0
2021-03-29 14:05:00,91.0,91.24,91.0,91.24,8061.0,83.1824,83.4018,83.1824,83.4018,8061.0
2021-03-29 14:10:00,91.2,91.28,91.08,91.23,41763.0,83.3652,83.4383,83.2555,83.3926,41763.0
2021-03-29 14:15:00,91.23,91.25,91.08,91.12,8355.0,83.3926,83.4109,83.2555,83.2921,8355.0
2021-03-29 14:20:00,91.12,91.27,91.11,91.23,13129.0,83.2921,83.4292,83.2829,83.3926,13129.0
2021-03-29 14:25:00,91.25,91.29,91.17,91.23,38547.0,83.4109,83.4475,83.3378,83.3926,38547.0
2021-03-29 14:30:00,91.24,91.27,90.93,90.97,17993.0,83.4018,83.4292,83.1184,83.1549,17993.0
2021-03-29 14:35:00,90.94,91.15,90.86,91.1,100296.0,83.1275,83.3195,83.0544,83.2738,100296.0
2021-03-29 14:40:00,91.13,91.37,91.13,91.36,7300.0,83.3012,83.5206,83.3012,83.5114,7300.0
2021-03-29 14:45:00,91.34,91.58,91.3,91.5,11314.0,83.4932,83.7125,83.4566,83.6394,11314.0
2021-03-29 14:50:00,91.48,91.62,91.42,91.47,12653.0,83.6211,83.7491,83.5663,83.612,12653.0
2021-03-29 14:55:00,91.47,91.47,91.26,91.37,9977.0,83.612,83.612,83.42,83.5206,9977.0
2021-03-29 15:00:00,91.41,91.54,91.41,91.53,7434.0,83.5571,83.676,83.5571,83.6668,7434.0
2021-03-29 15:05:00,91.59,91.62,91.52,91.62,5904.0,83.7217,83.7491,83.6577,83.7491,5904.0
2021-03-29 15:10:00,91.61,91.61,91.54,91.57,18596.0,83.74,83.74,83.676,83.7034,18596.0
2021-03-29 15:15:00,91.58,91.69,91.57,91.64,54300.0,83.7125,83.8131,83.7034,83.7674,54300.0
2021-03-29 15:20:00,91.66,91.7,91.6,91.63,24981.0,83.7857,83.8222,83.7308,83.7582,24981.0
2021-03-29 15:25:00,91.63,91.64,91.48,91.64,99172.0,83.7582,83.7674,83.6211,83.7674,99172.0
2021-03-29 15:30:00,91.62,91.62,91.46,91.52,19254.0,83.7491,83.7491,83.6029,83.6577,19254.0
2021-03-29 15:35:00,91.51,91.61,91.48,91.52,14302.0,83.6486,83.74,83.6211,83.6577,14302.0
2021-03-29 15:40:00,91.53,91.53,91.3,91.3,16442.0,83.6668,83.6668,83.4566,83.4566,16442.0
2021-03-29 15:45:00,91.32,91.4,91.22,91.25,26354.0,83.4749,83.548,83.3835,83.4109,26354.0
2021-03-29 15:50:00,91.2,91.32,91.01,91.28,45991.0,83.3652,83.4749,83.1915,83.4383,45991.0
2021-03-29 15:55:00,91.26,91.31,91.15,91.23,105469.0,83.42,83.4657,83.3195,83.3926,105469.0
2021-03-30 09:30:00,91.52,91.71,91.35,91.69,61292.0,83.6577,83.8314,83.5023,83.8131,61292.0
2021-03-30 09:35:00,91.64,91.74,91.26,91.27,17002.0,83.7674,83.8588,83.42,83.4292,17002.0
2021-03-30 09:40:00,91.28,91.57,91.2,91.57,4361.0,83.4383,83.7034,83.3652,83.7034,4361.0
2021-03-30 09:45:00,91.44,91.51,91.1,91.17,9718.0,83.5846,83.6486,83.2738,83.3378,9718.0
2021-03-30 09:50:00,91.24,91.5,91.17,91.34,72956.0,83.4018,83.6394,83.3378,83.4932,72956.0
2021-03-30 09:55:00,91.34,91.75,91.33,91.75,20817.0,83.4932,83.8679,83.484,83.8679,20817.0
2021-03-30 10:00:00,91.74,91.91,91.54,91.58,19136.0,83.8588,84.0142,83.676,83.7125,19136.0
2021-03-30 10:05:00,91.56,91.69,91.44,91.63,5698.0,83.6943,83.8131,83.5846,83.7582,5698.0
2021-03-30 10:10:00,91.67,91.89,91.66,91.71,9270.0,83.7948,83.9959,83.7857,83.8314,9270.0
2021-03-30 10:15:00,91.74,91.78,91.47,91.48,5360.0,83.8588,83.8954,83.612,83.6211,5360.0
2021-03-30 10:20:00,91.5,91.5,91.35,91.5,6707.0,83.6394,83.6394,83.5023,83.6394,6707.0
2021-03-30 10:25:00,91.53,91.71,91.52,91.71,58729.0,83.6668,83.8314,83.6577,83.8314,58729.0
2021-03-30 10:30:00,91.72,91.82,91.61,91.71,8503.0,83.8405,83.9319,83.74,83.8314,8503.0
2021-03-30 10:35:00,91.72,91.81,91.63,91.79,7918.0,83.8405,83.9228,83.7582,83.9045,7918.0
2021-03-30 10:40:00,91.76,91.77,91.55,91.59,13394.0,83.8771,83.8862,83.6851,83.7217,13394.0
2021-03-30 10:45:00,91.5,91.6,91.49,91.6,11923.0,83.6394,83.7308,83.6303,83.7308,11923.0
2021-03-30 10:50:00,91.62,91.62,91.3,91.48,86560.0,83.7491,83.7491,83.4566,83.6211,86560.0
2021-03-30 10:55:00,91.53,91.65,91.38,91.39,18871.0,83.6668,83.7765,83.5297,83.5389,18871.0
2021-03-30 11:00:00,91.4,91.45,91.38,91.41,6572.0,83.548,83.5937,83.5297,83.5571,6572.0
2021-03-30 11:05:00,91.52,91.52,91.39,91.46,3993.0,83.6577,83.6577,83.5389,83.6029,3993.0
2021-03-30 11:10:00,91.46,91.56,91.41,91.46,12079.0,83.6029,83.6943,83.5571,83.6029,12079.0
2021-03-30 11:15:00,91.51,91.52,91.38,91.43,13241.0,83.6486,83.6577,83.5297,83.5754,13241.0
2021-03-30 11:20:00,91.43,91.54,91.42,91.48,9745.0,83.5754,83.676,83.5663,83.6211,9745.0
2021-03-30 11:25:00,91.5,91.5,91.26,91.4,5856.0,83.6394,83.6394,83.42,83.548,5856.0
2021-03-30 11:30:00,91.38,91.38,91.19,91.27,5779.0,83.5297,83.5297,83.356,83.4292,5779.0
2021-03-30 11:35:00,91.24,91.27,91.06,91.06,5986.0,83.4018,83.4292,83.2372,83.2372,5986.0
2021-03-30 11:40:00,91.17,91.27,91.13,91.27,4780.0,83.3378,83.4292,83.3012,83.4292,4780.0
2021-03-30 11:45:00,91.28,91.43,91.2,91.24,21951.0,83.4383,83.5754,83.3652,83.4018,21951.0
2021-03-30 11:50:00,91.2,91.21,90.99,91.06,9355.0,83.3652,83.3743,83.1732,83.2372,9355.0
2021-03-30 11:55:00,91.03,91.09,90.94,90.99,8178.0,83.2098,83.2646,83.1275,83.1732,8178.0
2021-03-30 12:00:00,90.99,91.12,90.99,91.02,9989.0,83.1732,83.2921,83.1732,83.2007,9989.0
2021-03-30 12:05:00,91.05,91.13,90.99,91.12,14657.0,83.2281,83.3012,83.1732,83.2921,14657.0
2021-03-30 12:10:00,91.13,91.14,90.99,90.99,4157.0,83.3012,83.3103,83.1732,83.1732,4157.0
2021-03-30 12:15:00,90.99,91.07,90.95,90.96,6470.0,83.1732,83.2464,83.1367,83.1458,6470.0
2021-03-30 12:20:00,90.98,91.05,90.87,91.05,9227.0,83.1641,83.2281,83.0635,83.2281,9227.0
2021-03-30 12:25:00,91.01,91.07,90.95,90.95,7772.0,83.1915,83.2464,83.1367,83.1367,7772.0
2021-03-30 12:30:00,90.93,90.94,90.87,90.91,7767.0,83.1184,83.1275,83.0635,83.1001,7767.0
2021-03-30 12:35:00,90.92,90.96,90.86,90.92,11899.0,83.1092,83.1458,83.0544,83.1092,11899.0
2021-03-30 12:40:00,90.92,90.92,90.81,90.81,6173.0,83.1092,83.1092,83.0087,83.0087,6173.0
2021-03-30 12:45:00,90.84,90.9,90.78,90.83,7752.0,83.0361,83.091,82.9813,83.027,7752.0
2021-03-30 12:50:00,90.81,90.84,90.67,90.84,13165.0,83.0087,83.0361,82.8807,83.0361,13165.0
2021-03-30 12:55:00,90.83,90.94,90.81,90.88,7194.0,83.027,83.1275,83.0087,83.0727,7194.0
2021-03-30 13:00:00,90.92,90.95,90.82,90.91,7670.0,83.1092,83.1367,83.0178,83.1001,7670.0
2021-03-30 13:05:00,90.89,90.89,90.71,90.76,8633.0,83.0818,83.0818,82.9173,82.963,8633.0
2021-03-30 13:10:00,90.74,90.78,90.72,90.76,5482.0,82.9447,82.9813,82.9264,82.963,5482.0
2021-03-30 13:15:00,90.76,90.77,90.69,90.73,18497.0,82.963,82.9721,82.899,82.9356,18497.0
2021-03-30 13:20:00,90.73,90.84,90.69,90.83,18102.0,82.9356,83.0361,82.899,83.027,18102.0
2021-03-30 13:25:00,90.81,90.93,90.76,90.77,21614.0,83.0087,83.1184,82.963,82.9721,21614.0
2021-03-30 13:30:00,90.75,90.79,90.65,90.79,11720.0,82.9538,82.9904,82.8624,82.9904,11720.0
2021-03-30 13:35:00,90.75,90.87,90.72,90.87,99529.0,82.9538,83.0635,82.9264,83.0635,99529.0
2021-03-30 13:40:00,90.86,90.91,90.81,90.88,7798.0,83.0544,83.1001,83.0087,83.0727,7798.0
2021-03-30 13:45:00,90.85,90.87,90.78,90.8,11827.0,83.0453,83.0635,82.9813,82.9996,11827.0
2021-03-30 13:50:00,90.83,90.94,90.77,90.78,39256.0,83.027,83.1275,82.9721,82.9813,39256.0
2021-03-30 13:55:00,90.76,90.81,90.73,90.79,15953.0,82.963,83.0087,82.9356,82.9904,15953.0
2021-03-30 14:00:00,90.79,90.87,90.69,90.84,56453.0,82.9904,83.0635,82.899,83.0361,56453.0
2021-03-30 14:05:00,90.87,91.16,90.87,91.13,15620.0,83.0635,83.3286,83.0635,83.3012,15620.0
2021-03-30 14:10:00,91.14,91.14,91.02,91.08,22444.0,83.3103,83.3103,83.2007,83.2555,22444.0
2021-03-30 14:15:00,91.1,91.15,91.03,91.15,68207.0,83.2738,83.3195,83.2098,83.3195,68207.0
2021-03-30 14:20:00,91.13,91.43,91.06,91.19,78049.0,83.3012,83.5754,83.2372,83.356,78049.0
2021-03-30 14:25:00,91.23,91.31,91.12,91.16,22478.0,83.3926,83.4657,83.2921,83.3286,22478.0
2021-03-30 14:30:00,91.18,91.24,91.13,91.13,7446.0,83.3469,83.4018,83.3012,83.3012,7446.0
2021-03-30 14:35:00,91.15,91.16,91.02,91.07,10322.0,83.3195,83.3286,83.2007,83.2464,10322.0
2021-03-30 14:40:00,91.1,91.21,91.02,91.12,20959.0,83.2738,83.3743,83.2007,83.2921,20959.0
2021-03-30 14:45:00,91.14,91.21,91.11,91.13,4547.0,83.3103,83.3743,83.2829,83.3012,4547.0
2021-03-30 14:50:00,91.15,91.28,91.15,91.21,8421.0,83.3195,83.4383,83.3195,83.3743,8421.0
2021-03-30 14:55:00,91.23,91.35,91.17,91.27,7326.0,83.3926,83.5023,83.3378,83.4292,7326.0
2021-03-30 15:00:00,91.26,91.35,91.18,91.32,33682.0,83.42,83.5023,83.3469,83.4749,33682.0
2021-03-30 15:05:00,91.29,91.31,91.16,91.23,21733.0,83.4475,83.4657,83.3286,83.3926,21733.0
2021-03-30 15:10:00,91.19,91.2,90.99,91.0,40941.0,83.356,83.3652,83.1732,83.1824,40941.0
2021-03-30 15:15:00,91.0,91.06,90.96,91.02,43510.0,83.1824,83.2372,83.1458,83.2007,43510.0
2021-03-30 15:20:00,90.99,91.3,90.95,91.3,109835.0,83.1732,83.4566,83.1367,83.4566,109835.0
2021-03-30 15:25:00,91.35,91.46,91.27,91.41,14430.0,83.5023,83.6029,83.4292,83.5571,14430.0
2021-03-30 15:30:00,91.4,91.57,91.39,91.53,24484.0,83.548,83.7034,83.5389,83.6668,24484.0
2021-03-30 15:35:00,91.53,91.55,91.29,91.34,13054.0,83.6668,83.6851,83.4475,83.4932,13054.0
2021-03-30 15:40:00,91.33,91.36,91.16,91.23,11729.0,83.484,83.5114,83.3286,83.3926,11729.0
2021-03-30 15:45:00,91.22,91.23,91.11,91.15,23105.0,83.3835,83.3926,83.2829,83.3195,23105.0
2021-03-30 15:50:00,91.13,91.18,91.04,91.06,33793.0,83.3012,83.3469,83.2189,83.2372,33793.0
2021-03-30 15:55:00,91.07,91.27,90.99,91.19,157171.0,83.2464,83.4292,83.1732,83.356,157171.0
2021-03-31 09:30:00,91.14,91.48,91.06,91.18,51057.0,83.3103,83.6211,83.2372,83.3469,51057.0
2021-03-31 09:35:00,91.3,91.63,91.19,91.61,16774.0,83.4566,83.7582,83.356,83.74,16774.0
2021-03-31 09:40:00,91.65,91.65,91.2,91.3,7151.0,83.7765,83.7765,83.3652,83.4566,7151.0
2021-03-31 09:45:00,91.34,91.47,91.0,91.0,14994.0,83.4932,83.612,83.1824,83.1824,14994.0
2021-03-31 09:50:00,91.07,91.13,90.85,90.93,36737.0,83.2464,83.3012,83.0453,83.1184,36737.0
2021-03-31 09:55:00,91.01,91.23,90.96,90.96,10343.0,83.1915,83.3926,83.1458,83.1458,10343.0
2021-03-31 10:00:00,90.98,91.04,90.75,90.81,19483.0,83.1641,83.2189,82.9538,83.0087,19483.0
2021-03-31 10:05:00,90.77,90.81,90.51,90.51,13451.0,82.9721,83.0087,82.7345,82.7345,13451.0
2021-03-31 10:10:00,90.51,90.51,90.32,90.32,8593.0,82.7345,82.7345,82.5608,82.5608,8593.0
2021-03-31 10:15:00,90.35,90.52,90.34,90.42,6775.0,82.5882,82.7436,82.5791,82.6522,6775.0
2021-03-31 10:20:00,90.43,90.48,90.34,90.39,7576.0,82.6613,82.707,82.5791,82.6248,7576.0
2021-03-31 10:25:00,90.31,90.34,90.14,90.28,6651.0,82.5516,82.5791,82.3963,82.5242,6651.0
2021-03-31 10:30:00,90.23,90.36,90.22,90.34,8695.0,82.4785,82.5974,82.4694,82.5791,8695.0
2021-03-31 10:35:00,90.31,90.37,90.14,90.34,7692.0,82.5516,82.6065,82.3963,82.5791,7692.0
2021-03-31 10:40:00,90.31,90.39,90.24,90.32,13676.0,82.5516,82.6248,82.4877,82.5608,13676.0
2021-03-31 10:45:00,90.33,90.33,90.02,90.02,15192.0,82.5699,82.5699,82.2866,82.2866,15192.0
2021-03-31 10:50:00,90.04,90.18,90.01,90.17,15268.0,82.3048,82.4328,82.2774,82.4237,15268.0
2021-03-31 10:55:00,90.15,90.37,90.15,90.37,11479.0,82.4054,82.6065,82.4054,82.6065,11479.0
2021-03-31 11:00:00,90.37,90.48,90.33,90.46,16978.0,82.6065,82.707,82.5699,82.6888,16978.0
2021-03-31 11:05:00,90.45,90.59,90.41,90.5,17082.0,82.6796,82.8076,82.6431,82.7253,17082.0
2021-03-31 11:10:00,90.46,90.46,90.26,90.43,8530.0,82.6888,82.6888,82.5059,82.6613,8530.0
2021-03-31 11:15:00,90.41,90.51,90.39,90.47,8223.0,82.6431,82.7345,82.6248,82.6979,8223.0
2021-03-31 11:20:00,90.49,90.56,90.46,90.53,8810.0,82.7162,82.7802,82.6888,82.7527,8810.0
2021-03-31 11:25:00,90.54,90.56,90.35,90.35,6410.0,82.7619,82.7802,82.5882,82.5882,6410.0
2021-03-31 11:30:00,90.32,90.33,90.15,90.19,6384.0,82.5608,82.5699,82.4054,82.442,6384.0
2021-03-31 11:35:00,90.17,90.2,90.07,90.11,6336.0,82.4237,82.4511,82.3323,82.3688,6336.0
2021-03-31 11:40:00,90.11,90.26,90.1,90.26,10587.0,82.3688,82.5059,82.3597,82.5059,10587.0
2021-03-31 11:45:00,90.3,90.4,90.3,90.39,8364.0,82.5425,82.6339,82.5425,82.6248,8364.0
2021-03-31 11:50:00,90.37,90.54,90.36,90.45,53027.0,82.6065,82.7619,82.5974,82.6796,53027.0
2021-03-31 11:55:00,90.48,90.5,90.34,90.35,10662.0,82.707,82.7253,82.5791,82.5882,10662.0
2021-03-31 12:00:00,90.35,90.45,90.35,90.45,40796.0,82.5882,82.6796,82.5882,82.6796,40796.0
2021-03-31 12:05:00,90.47,90.54,90.46,90.53,16514.0,82.6979,82.7619,82.6888,82.7527,16514.0
2021-03-31 12:10:00,90.52,90.56,90.45,90.53,11867.0,82.7436,82.7802,82.6796,82.7527,11867.0
2021-03-31 12:15:00,90.53,90.61,90.41,90.6,16716.0,82.7527,82.8259,82.6431,82.8167,16716.0
2021-03-31 12:20:00,90.59,90.65,90.58,90.6,8448.0,82.8076,82.8624,82.7985,82.8167,8448.0
2021-03-31 12:25:00,90.59,90.62,90.5,90.51,5791.0,82.8076,82.835,82.7253,82.7345,5791.0
2021-03-31 12:30:00,90.5,90.52,90.44,90.5,6611.0,82.7253,82.7436,82.6705,82.7253,6611.0
2021-03-31 12:35:00,90.54,90.61,90.45,90.47,9611.0,82.7619,82.8259,82.6796,82.6979,9611.0
2021-03-31 12:40:00,90.44,90.58,90.42,90.57,6406.0,82.6705,82.7985,82.6522,82.7893,6406.0
2021-03-31 12:45:00,90.56,90.59,90.46,90.46,15067.0,82.7802,82.8076,82.6888,82.6888,15067.0
2021-03-31 12:50:00,90.46,90.56,90.46,90.54,5643.0,82.6888,82.7802,82.6888,82.7619,5643.0
2021-03-31 12:55:00,90.55,90.62,90.53,90.59,27049.0,82.771,82.835,82.7527,82.8076,27049.0
2021-03-31 13:00:00,90.59,90.7,90.57,90.63,28746.0,82.8076,82.9081,82.7893,82.8442,28746.0
2021-03-31 13:05:00,90.64,90.72,90.63,90.69,10400.0,82.8533,82.9264,82.8442,82.899,10400.0
2021-03-31 13:10:00,90.68,90.74,90.65,90.67,11056.0,82.8899,82.9447,82.8624,82.8807,11056.0
2021-03-31 13:15:00,90.66,90.7,90.46,90.57,56824.0,82.8716,82.9081,82.6888,82.7893,56824.0
2021-03-31 13:20:00,90.57,90.63,90.41,90.48,47615.0,82.7893,82.8442,82.6431,82.707,47615.0
2021-03-31 13:25:00,90.47,90.49,90.36,90.38,29744.0,82.6979,82.7162,82.5974,82.6156,29744.0
2021-03-31 13:30:00,90.38,90.53,90.33,90.48,37914.0,82.6156,82.7527,82.5699,82.707,37914.0
2021-03-31 13:35:00,90.5,90.55,90.31,90.33,66428.0,82.7253,82.771,82.5516,82.5699,66428.0
2021-03-31 13:40:00,90.32,90.47,90.22,90.22,76415.0,82.5608,82.6979,82.4694,82.4694,76415.0
2021-03-31 13:45:00,90.25,90.32,90.19,90.3,49316.0,82.4968,82.5608,82.442,82.5425,49316.0
2021-03-31 13:50:00,90.3,90.38,90.25,90.3,21688.0,82.5425,82.6156,82.4968,82.5425,21688.0
2021-03-31 13:55:00,90.34,90.72,90.31,90.66,75175.0,82.5791,82.9264,82.5516,82.8716,75175.0
2021-03-31 14:00:00,90.65,90.8,90.63,90.78,11132.0,82.8624,82.9996,82.8442,82.9813,11132.0
2021-03-31 14:05:00,90.74,90.78,90.51,90.55,65213.0,82.9447,82.9813,82.7345,82.771,65213.0
2021-03-31 14:10:00,90.54,90.57,90.44,90.5,65456.0,82.7619,82.7893,82.6705,82.7253,65456.0
2021-03-31 14:15:00,90.5,90.74,90.44,90.64,34238.0,82.7253,82.9447,82.6705,82.8533,34238.0
2021-03-31 14:20:00,90.64,90.74,90.57,90.73,8518.0,82.8533,82.9447,82.7893,82.9356,8518.0
2021-03-31 14:25:00,90.75,90.81,90.73,90.77,7747.0,82.9538,83.0087,82.9356,82.9721,7747.0
2021-03-31 14:30:00,90.8,90.89,90.76,90.86,13431.0,82.9996,83.0818,82.963,83.0544,13431.0
2021-03-31 14:35:00,90.85,90.9,90.81,90.85,8319.0,83.0453,83.091,83.0087,83.0453,8319.0
2021-03-31 14:40:00,90.83,91.07,90.81,91.04,31582.0,83.027,83.2464,83.0087,83.2189,31582.0
2021-03-31 14:45:00,91.04,91.04,90.92,90.92,11898.0,83.2189,83.2189,83.1092,83.1092,11898.0
2021-03-31 14:50:00,90.89,90.97,90.8,90.8,15169.0,83.0818,83.1549,82.9996,82.9996,15169.0
2021-03-31 14:55:00,90.8,90.84,90.67,90.7,26431.0,82.9996,83.0361,82.8807,82.9081,26431.0
2021-03-31 15:00:00,90.65,90.74,90.62,90.68,13127.0,82.8624,82.9447,82.835,82.8899,13127.0
2021-03-31 15:05:00,90.67,90.69,90.57,90.63,9723.0,82.8807,82.899,82.7893,82.8442,9723.0
2021-03-31 15:10:00,90.66,90.69,90.48,90.5,12852.0,82.8716,82.899,82.707,82.7253,12852.0
2021-03-31 15:15:00,90.52,90.69,90.51,90.68,15140.0,82.7436,82.899,82.7345,82.8899,15140.0
2021-03-31 15:20:00,90.68,90.72,90.56,90.59,15811.0,82.8899,82.9264,82.7802,82.8076,15811.0
2021-03-31 15:25:00,90.58,90.72,90.58,90.68,13136.0,82.7985,82.9264,82.7985,82.8899,13136.0
2021-03-31 15:30:00,90.66,90.75,90.64,90.74,17306.0,82.8716,82.9538,82.8533,82.9447,17306.0
2021-03-31 15:35:00,90.74,90.75,90.47,90.51,27873.0,82.9447,82.9538,82.6979,82.7345,27873.0
2021-03-31 15:40:00,90.49,90.6,90.42,90.57,24133.0,82.7162,82.8167,82.6522,82.7893,24133.0
2021-03-31 15:45:00,90.57,90.58,90.43,90.52,34805.0,82.7893,82.7985,82.6613,82.7436,34805.0
2021-03-31 15:50:00,90.53,90.53,90.38,90.46,98375.0,82.7527,82.7527,82.6156,82.6888,98375.0
2021-03-31 15:55:00,90.47,90.53,90.13,90.22,282100.0,82.6979,82.7527,82.3871,82.4694,282100.0
2021-04-01 09:30:00,90.17,90.62,90.04,90.32,77110.0,82.4237,82.835,82.3048,82.5608,77110.0
2021-04-01 09:35:00,90.22,90.27,90.01,90.11,40961.0,82.4694,82.5151,82.2774,82.3688,40961.0
2021-04-01 09:40:00,90.03,90.22,89.91,90.15,15584.0,82.2957,82.4694,82.186,82.4054,15584.0
2021-04-01 09:45:00,90.15,90.2,89.8,89.84,9596.0,82.4054,82.4511,82.0855,82.122,9596.0
2021-04-01 09:50:00,89.87,89.87,89.67,89.81,14595.0,82.1494,82.1494,81.9666,82.0946,14595.0
2021-04-01 09:55:00,89.81,89.85,89.64,89.64,29087.0,82.0946,82.1312,81.9392,81.9392,29087.0
2021-04-01 10:00:00,89.7,89.97,89.63,89.96,47849.0,81.9941,82.2409,81.9301,82.2317,47849.0
2021-04-01 10:05:00,89.99,90.07,89.66,89.78,41261.0,82.2591,82.3323,81.9575,82.0672,41261.0
2021-04-01 10:10:00,89.77,89.77,89.55,89.68,12579.0,82.058,82.058,81.8569,81.9758,12579.0
2021-04-01 10:15:00,89.63,89.85,89.63,89.81,9086.0,81.9301,82.1312,81.9301,82.0946,9086.0
2021-04-01 10:20:00,89.81,89.83,89.6,89.67,35166.0,82.0946,82.1129,81.9026,81.9666,35166.0
2021-04-01 10:25:00,89.68,89.82,89.6,89.7,11565.0,81.9758,82.1037,81.9026,81.9941,11565.0
2021-04-01 10:30:00,89.72,89.8,89.57,89.76,12641.0,82.0123,82.0855,81.8752,82.0489,12641.0
2021-04-01 10:35:00,89.75,89.87,89.7,89.87,8979.0,82.0398,82.1494,81.9941,82.1494,8979.0
2021-04-01 10:40:00,89.86,89.94,89.83,89.94,7193.0,82.1403,82.2134,82.1129,82.2134,7193.0
2021-04-01 10:45:00,89.93,89.98,89.88,89.88,8258.0,82.2043,82.25,82.1586,82.1586,8258.0
2021-04-01 10:50:00,89.88,89.88,89.69,89.69,11288.0,82.1586,82.1586,81.9849,81.9849,11288.0
2021-04-01 10:55:00,89.68,89.95,89.68,89.92,10746.0,81.9758,82.2226,81.9758,82.1952,10746.0
2021-04-01 11:00:00,89.9,90.01,89.86,89.94,40886.0,82.1769,82.2774,82.1403,82.2134,40886.0
2021-04-01 11:05:00,89.88,89.88,89.55,89.64,56541.0,82.1586,82.1586,81.8569,81.9392,56541.0
2021-04-01 11:10:00,89.65,89.78,89.61,89.68,12649.0,81.9483,82.0672,81.9118,81.9758,12649.0
2021-04-01 11:15:00,89.65,89.84,89.61,89.77,18856.0,81.9483,82.122,81.9118,82.058,18856.0
2021-04-01 11:20:00,89.71,89.77,89.62,89.75,12878.0,82.0032,82.058,81.9209,82.0398,12878.0
2021-04-01 11:25:00,89.72,89.8,89.7,89.79,32474.0,82.0123,82.0855,81.9941,82.0763,32474.0
2021-04-01 11:30:00,89.78,90.02,89.76,90.02,63619.0,82.0672,82.2866,82.0489,82.2866,63619.0
2021-04-01 11:35:00,90.03,90.2,89.98,90.17,13658.0,82.2957,82.4511,82.25,82.4237,13658.0
2021-04-01 11:40:00,90.19,90.19,89.96,89.96,8356.0,82.442,82.442,82.2317,82.2317,8356.0
2021-04-01 11:45:00,89.96,90.01,89.92,90.0,11948.0,82.2317,82.2774,82.1952,82.2683,11948.0
2021-04-01 11:50:00,90.01,90.05,89.96,90.01,6932.0,82.2774,82.314,82.2317,82.2774,6932.0
2021-04-01 11:55:00,90.04,90.12,90.03,90.07,6260.0,82.3048,82.378,82.2957,82.3323,6260.0
2021-04-01 12:00:00,90.04,90.21,90.04,90.18,5054.0,82.3048,82.4602,82.3048,82.4328,5054.0
2021-04-01 12:05:00,90.19,90.26,90.15,90.2,11842.0,82.442,82.5059,82.4054,82.4511,11842.0
2021-04-01 12:10:00,90.23,90.35,90.17,90.35,19650.0,82.4785,82.5882,82.4237,82.5882,19650.0
2021-04-01 12:15:00,90.33,90.34,90.2,90.25,50490.0,82.5699,82.5791,82.4511,82.4968,50490.0
2021-04-01 12:20:00,90.27,90.42,90.26,90.39,57697.0,82.5151,82.6522,82.5059,82.6248,57697.0
2021-04-01 12:25:00,90.39,90.39,90.29,90.31,6884.0,82.6248,82.6248,82.5334,82.5516,6884.0
2021-04-01 12:30:00,90.29,90.35,90.27,90.35,7205.0,82.5334,82.5882,82.5151,82.5882,7205.0
2021-04-01 12:35:00,90.35,90.39,90.2,90.2,37721.0,82.5882,82.6248,82.4511,82.4511,37721.0
2021-04-01 12:40:00,90.2,90.22,90.07,90.08,13463.0,82.4511,82.4694,82.3323,82.3414,13463.0
2021-04-01 12:45:00,90.08,90.22,90.08,90.21,21838.0,82.3414,82.4694,82.3414,82.4602,21838.0
2021-04-01 12:50:00,90.21,90.23,90.08,90.11,72840.0,82.4602,82.4785,82.3414,82.3688,72840.0
2021-04-01 12:55:00,90.1,90.18,90.03,90.11,49102.0,82.3597,82.4328,82.2957,82.3688,49102.0
2021-04-01 13:00:00,90.15,90.2,90.0,90.04,79334.0,82.4054,82.4511,82.2683,82.3048,79334.0
2021-04-01 13:05:00,90.04,90.28,90.03,90.24,90432.0,82.3048,82.5242,82.2957,82.4877,90432.0
2021-04-01 13:10:00,90.24,90.31,90.23,90.27,22466.0,82.4877,82.5516,82.4785,82.5151,22466.0
2021-04-01 13:15:00,90.27,90.32,90.17,90.21,13312.0,82.5151,82.5608,82.4237,82.4602,13312.0
2021-04-01 13:20:00,90.19,90.3,90.15,90.28,17467.0,82.442,82.5425,82.4054,82.5242,17467.0
2021-04-01 13:25:00,90.29,90.36,90.21,90.25,20250.0,82.5334,82.5974,82.4602,82.4968,20250.0
2021-04-01 13:30:00,90.25,90.45,90.22,90.45,55205.0,82.4968,82.6796,82.4694,82.6796,55205.0
2021-04-01 13:35:00,90.44,90.48,90.3,90.3,15937.0,82.6705,82.707,82.5425,82.5425,15937.0
2021-04-01 13:40:00,90.34,90.39,90.26,90.27,10323.0,82.5791,82.6248,82.5059,82.5151,10323.0
2021-04-01 13:45:00,90.27,90.29,90.18,90.24,6807.0,82.5151,82.5334,82.4328,82.4877,6807.0
2021-04-01 13:50:00,90.24,90.27,90.12,90.14,13928.0,82.4877,82.5151,82.378,82.3963,13928.0
2021-04-01 13:55:00,90.16,90.16,90.04,90.05,27143.0,82.4145,82.4145,82.3048,82.314,27143.0
2021-04-01 14:00:00,90.05,90.15,90.05,90.1,26397.0,82.314,82.4054,82.314,82.3597,26397.0
2021-04-01 14:05:00,90.08,90.19,89.99,90.19,145377.0,82.3414,82.442,82.2591,82.442,145377.0
2021-04-01 14:10:00,90.21,90.21,90.07,90.1,18046.0,82.4602,82.4602,82.3323,82.3597,18046.0
2021-04-01 14:15:00,90.09,90.1,89.99,90.03,16174.0,82.3505,82.3597,82.2591,82.2957,16174.0
2021-04-01 14:20:00,90.03,90.15,90.0,90.12,18608.0,82.2957,82.4054,82.2683,82.378,18608.0
2021-04-01 14:25:00,90.11,90.12,90.04,90.05,57553.0,82.3688,82.378,82.3048,82.314,57553.0
2021-04-01 14:30:00,90.05,90.09,89.99,90.04,65311.0,82.314,82.3505,82.2591,82.3048,65311.0
2021-04-01 14:35:00,90.04,90.11,90.02,90.1,18051.0,82.3048,82.3688,82.2866,82.3597,18051.0
2021-04-01 14:40:00,90.1,90.17,90.01,90.1,62719.0,82.3597,82.4237,82.2774,82.3597,62719.0
2021-04-01 14:45:00,90.09,90.3,90.09,90.3,200480.0,82.3505,82.5425,82.3505,82.5425,200480.0
2021-04-01 14:50:00,90.32,90.37,90.17,90.18,33679.0,82.5608,82.6065,82.4237,82.4328,33679.0
2021-04-01 14:55:00,90.15,90.23,90.13,90.21,23327.0,82.4054,82.4785,82.3871,82.4602,23327.0
2021-04-01 15:00:00,90.23,90.25,90.15,90.18,24630.0,82.4785,82.4968,82.4054,82.4328,24630.0
2021-04-01 15:05:00,90.19,90.19,90.08,90.12,13744.0,82.442,82.442,82.3414,82.378,13744.0
2021-04-01 15:10:00,90.12,90.16,90.06,90.09,21627.0,82.378,82.4145,82.3231,82.3505,21627.0
2021-04-01 15:15:00,90.08,90.17,90.01,90.1,29600.0,82.3414,82.4237,82.2774,82.3597,29600.0
2021-04-01 15:20:00,90.11,90.15,89.99,90.04,28840.0,82.3688,82.4054,82.2591,82.3048,28840.0
2021-04-01 15:25:00,90.04,90.09,89.98,90.08,31780.0,82.3048,82.3505,82.25,82.3414,31780.0
2021-04-01 15:30:00,90.08,90.15,90.03,90.11,34382.0,82.3414,82.4054,82.2957,82.3688,34382.0
2021-04-01 15:35:00,90.1,90.21,90.06,90.18,25136.0,82.3597,82.4602,82.3231,82.4328,25136.0
2021-04-01 15:40:00,90.18,90.22,90.13,90.17,34827.0,82.4328,82.4694,82.3871,82.4237,34827.0
2021-04-01 15:45:00,90.16,90.18,90.1,90.16,44185.0,82.4145,82.4328,82.3597,82.4145,44185.0
2021-04-01 15:50:00,90.15,90.29,90.15,90.29,61239.0,82.4054,82.5334,82.4054,82.5334,61239.0
2021-04-01 15:55:00,90.29,90.44,90.21,90.41,104683.0,82.5334,82.6705,82.4602,82.6431,104683.0
2021-04-05 09:30:00,91.16,92.06,91.16,91.66,52762.0,83.3286,84.1513,83.3286,83.7857,52762.0
2021-04-05 09:35:00,91.66,91.97,91.32,91.4,31891.0,83.7857,84.069,83.4749,83.548,31891.0
2021-04-05 09:40:00,91.41,91.5,91.15,91.37,24027.0,83.5571,83.6394,83.3195,83.5206,24027.0
2021-04-05 09:45:00,91.4,91.54,91.28,91.35,21314.0,83.548,83.676,83.4383,83.5023,21314.0
2021-04-05 09:50:00,91.3,91.46,91.16,91.34,11176.0,83.4566,83.6029,83.3286,83.4932,11176.0
2021-04-05 09:55:00,91.4,91.53,91.27,91.38,39543.0,83.548,83.6668,83.4292,83.5297,39543.0
2021-04-05 10:00:00,91.47,91.47,91.21,91.31,10383.0,83.612,83.612,83.3743,83.4657,10383.0
2021-04-05 10:05:00,91.34,91.44,91.22,91.32,8668.0,83.4932,83.5846,83.3835,83.4749,8668.0
2021-04-05 10:10:00,91.32,91.55,91.26,91.55,10983.0,83.4749,83.6851,83.42,83.6851,10983.0
2021-04-05 10:15:00,91.58,91.85,91.56,91.83,15359.0,83.7125,83.9593,83.6943,83.9411,15359.0
2021-04-05 10:20:00,91.82,92.1,91.79,92.1,39530.0,83.9319,84.1879,83.9045,84.1879,39530.0
2021-04-05 10:25:00,92.08,92.2,92.04,92.14,38749.0,84.1696,84.2793,84.133,84.2244,38749.0
2021-04-05 10:30:00,92.15,92.23,92.05,92.16,27362.0,84.2336,84.3067,84.1422,84.2427,27362.0
2021-04-05 10:35:00,92.16,92.19,91.99,91.99,62495.0,84.2427,84.2701,84.0873,84.0873,62495.0
2021-04-05 10:40:00,92.01,92.18,92.0,92.0,21764.0,84.1056,84.261,84.0965,84.0965,21764.0
2021-04-05 10:45:00,92.05,92.14,91.95,92.02,48274.0,84.1422,84.2244,84.0508,84.1147,48274.0
2021-04-05 10:50:00,92.06,92.19,91.98,92.12,99226.0,84.1513,84.2701,84.0782,84.2062,99226.0
2021-04-05 10:55:00,92.12,92.28,92.09,92.1,73892.0,84.2062,84.3524,84.1787,84.1879,73892.0
2021-04-05 11:00:00,92.07,92.17,91.97,92.12,40450.0,84.1604,84.2519,84.069,84.2062,40450.0
2021-04-05 11:05:00,92.15,92.25,92.13,92.16,47512.0,84.2336,84.325,84.2153,84.2427,47512.0
2021-04-05 11:10:00,92.17,92.32,92.0,92.04,30186.0,84.2519,84.389,84.0965,84.133,30186.0
2021-04-05 11:15:00,92.05,92.17,92.0,92.11,152395.0,84.1422,84.2519,84.0965,84.197,152395.0
2021-04-05 11:20:00,92.11,92.2,92.02,92.2,19017.0,84.197,84.2793,84.1147,84.2793,19017.0
2021-04-05 11:25:00,92.21,92.24,92.07,92.18,9781.0,84.2884,84.3158,84.1604,84.261,9781.0
2021-04-05 11:30:00,92.19,92.25,92.17,92.19,22715.0,84.2701,84.325,84.2519,84.2701,22715.0
2021-04-05 11:35:00,92.26,92.39,92.26,92.33,20375.0,84.3341,84.453,84.3341,84.3981,20375.0
2021-04-05 11:40:00,92.32,92.45,92.3,92.4,18781.0,84.389,84.5078,84.3707,84.4621,18781.0
2021-04-05 11:45:00,92.39,92.41,92.32,92.41,6231.0,84.453,84.4712,84.389,84.4712,6231.0
2021-04-05 11:50:00,92.43,92.48,92.36,92.41,8588.0,84.4895,84.5352,84.4255,84.4712,8588.0
2021-04-05 11:55:00,92.41,92.48,92.39,92.43,18884.0,84.4712,84.5352,84.453,84.4895,18884.0
2021-04-05 12:00:00,92.45,92.52,92.37,92.48,15651.0,84.5078,84.5718,84.4347,84.5352,15651.0
2021-04-05 12:05:00,92.46,92.49,92.35,92.35,11740.0,84.5169,84.5444,84.4164,84.4164,11740.0
2021-04-05 12:10:00,92.33,92.37,92.22,92.24,30135.0,84.3981,84.4347,84.2976,84.3158,30135.0
2021-04-05 12:15:00,92.24,92.32,92.22,92.26,10524.0,84.3158,84.389,84.2976,84.3341,10524.0
2021-04-05 12:20:00,92.27,92.27,92.15,92.24,10431.0,84.3433,84.3433,84.2336,84.3158,10431.0
2021-04-05 12:25:00,92.25,92.39,92.24,92.38,74030.0,84.325,84.453,84.3158,84.4438,74030.0
2021-04-05 12:30:00,92.38,92.49,92.33,92.43,48740.0,84.4438,84.5444,84.3981,84.4895,48740.0
2021-04-05 12:35:00,92.45,92.5,92.44,92.49,38654.0,84.5078,84.5535,84.4987,84.5444,38654.0
2021-04-05 12:40:00,92.49,92.5,92.45,92.48,20916.0,84.5444,84.5535,84.5078,84.5352,20916.0
2021-04-05 12:45:00,92.48,92.55,92.44,92.48,80752.0,84.5352,84.5992,84.4987,84.5352,80752.0
2021-04-05 12:50:00,92.49,92.5,92.42,92.44,18990.0,84.5444,84.5535,84.4804,84.4987,18990.0
2021-04-05 12:55:00,92.44,92.45,92.37,92.39,38734.0,84.4987,84.5078,84.4347,84.453,38734.0
2021-04-05 13:00:00,92.39,92.42,92.32,92.36,38516.0,84.453,84.4804,84.389,84.4255,38516.0
2021-04-05 13:05:00,92.36,92.36,92.29,92.29,41065.0,84.4255,84.4255,84.3616,84.3616,41065.0
2021-04-05 13:10:00,92.29,92.3,92.12,92.13,22710.0,84.3616,84.3707,84.2062,84.2153,22710.0
2021-04-05 13:15:00,92.12,92.13,91.94,92.03,21285.0,84.2062,84.2153,84.0416,84.1239,21285.0
2021-04-05 13:20:00,91.99,92.08,91.98,91.98,27141.0,84.0873,84.1696,84.0782,84.0782,27141.0
2021-04-05 13:25:00,92.0,92.15,92.0,92.12,105526.0,84.0965,84.2336,84.0965,84.2062,105526.0
2021-04-05 13:30:00,92.12,92.24,92.09,92.22,18169.0,84.2062,84.3158,84.1787,84.2976,18169.0
2021-04-05 13:35:00,92.24,92.25,91.97,92.07,11920.0,84.3158,84.325,84.069,84.1604,11920.0
2021-04-05 13:40:00,92.06,92.06,91.86,91.95,18799.0,84.1513,84.1513,83.9685,84.0508,18799.0
2021-04-05 13:45:00,91.95,92.08,91.95,92.0,11414.0,84.0508,84.1696,84.0508,84.0965,11414.0
2021-04-05 13:50:00,91.97,92.01,91.78,91.82,10511.0,84.069,84.1056,83.8954,83.9319,10511.0
2021-04-05 13:55:00,91.8,91.93,91.79,91.87,9092.0,83.9136,84.0325,83.9045,83.9776,9092.0
2021-04-05 14:00:00,91.9,91.91,91.82,91.87,10647.0,84.0051,84.0142,83.9319,83.9776,10647.0
2021-04-05 14:05:00,91.87,91.97,91.86,91.86,12021.0,83.9776,84.069,83.9685,83.9685,12021.0
2021-04-05 14:10:00,91.87,91.93,91.85,91.92,8974.0,83.9776,84.0325,83.9593,84.0233,8974.0
2021-04-05 14:15:00,91.92,91.99,91.89,91.9,10182.0,84.0233,84.0873,83.9959,84.0051,10182.0
2021-04-05 14:20:00,91.9,91.95,91.81,91.87,9154.0,84.0051,84.0508,83.9228,83.9776,9154.0
2021-04-05 14:25:00,91.87,91.95,91.83,91.91,13282.0,83.9776,84.0508,83.9411,84.0142,13282.0
2021-04-05 14:30:00,91.9,91.91,91.77,91.82,14997.0,84.0051,84.0142,83.8862,83.9319,14997.0
2021-04-05 14:35:00,91.82,91.87,91.78,91.84,11596.0,83.9319,83.9776,83.8954,83.9502,11596.0
2021-04-05 14:40:00,91.85,91.9,91.81,91.83,16320.0,83.9593,84.0051,83.9228,83.9411,16320.0
2021-04-05 14:45:00,91.83,91.84,91.71,91.71,38927.0,83.9411,83.9502,83.8314,83.8314,38927.0
2021-04-05 14:50:00,91.7,91.71,91.62,91.71,19368.0,83.8222,83.8314,83.7491,83.8314,19368.0
2021-04-05 14:55:00,91.7,91.74,91.56,91.56,19270.0,83.8222,83.8588,83.6943,83.6943,19270.0
2021-04-05 15:00:00,91.55,91.6,91.45,91.46,15422.0,83.6851,83.7308,83.5937,83.6029,15422.0
2021-04-05 15:05:00,91.47,91.58,91.46,91.56,22967.0,83.612,83.7125,83.6029,83.6943,22967.0
2021-04-05 15:10:00,91.56,91.61,91.5,91.53,18259.0,83.6943,83.74,83.6394,83.6668,18259.0
2021-04-05 15:15:00,91.53,91.55,91.47,91.5,43530.0,83.6668,83.6851,83.612,83.6394,43530.0
2021-04-05 15:20:00,91.48,91.62,91.46,91.56,40128.0,83.6211,83.7491,83.6029,83.6943,40128.0
2021-04-05 15:25:00,91.55,91.58,91.47,91.5,31586.0,83.6851,83.7125,83.612,83.6394,31586.0
2021-04-05 15:30:00,91.49,91.64,91.45,91.56,63758.0,83.6303,83.7674,83.5937,83.6943,63758.0
2021-04-05 15:35:00,91.56,91.65,91.56,91.59,42732.0,83.6943,83.7765,83.6943,83.7217,42732.0
2021-04-05 15:40:00,91.6,91.6,91.47,91.5,57878.0,83.7308,83.7308,83.612,83.6394,57878.0
2021-04-05 15:45:00,91.49,91.55,91.46,91.52,62130.0,83.6303,83.6851,83.6029,83.6577,62130.0
2021-04-05 15:50:00,91.51,91.58,91.49,91.54,81169.0,83.6486,83.7125,83.6303,83.676,81169.0
2021-04-05 15:55:00,91.53,91.67,91.53,91.6,218813.0,83.6668,83.7948,83.6668,83.7308,218813.0
2021-04-06 09:30:00,91.83,92.22,91.71,91.81,95537.0,83.9411,84.2976,83.8314,83.9228,95537.0
2021-04-06 09:35:00,91.87,92.05,91.73,91.79,8068.0,83.9776,84.1422,83.8497,83.9045,8068.0
2021-04-06 09:40:00,91.87,91.87,91.55,91.61,38870.0,83.9776,83.9776,83.6851,83.74,38870.0
2021-04-06 09:45:00,91.65,91.78,91.55,91.71,31450.0,83.7765,83.8954,83.6851,83.8314,31450.0
2021-04-06 09:50:00,91.71,91.99,91.68,91.73,62955.0,83.8314,84.0873,83.804,83.8497,62955.0
2021-04-06 09:55:00,91.73,91.89,91.68,91.89,80172.0,83.8497,83.9959,83.804,83.9959,80172.0
2021-04-06 10:00:00,91.92,92.12,91.92,92.07,7828.0,84.0233,84.2062,84.0233,84.1604,7828.0
2021-04-06 10:05:00,92.12,92.12,91.91,92.11,15270.0,84.2062,84.2062,84.0142,84.197,15270.0
2021-04-06 10:10:00,92.18,92.47,92.18,92.47,86500.0,84.261,84.5261,84.261,84.5261,86500.0
2021-04-06 10:15:00,92.47,92.63,92.35,92.46,54288.0,84.5261,84.6723,84.4164,84.5169,54288.0
2021-04-06 10:20:00,92.45,92.5,92.43,92.46,24118.0,84.5078,84.5535,84.4895,84.5169,24118.0
2021-04-06 10:25:00,92.49,92.5,92.2,92.2,45996.0,84.5444,84.5535,84.2793,84.2793,45996.0
2021-04-06 10:30:00,92.22,92.3,92.08,92.28,34857.0,84.2976,84.3707,84.1696,84.3524,34857.0
2021-04-06 10:35:00,92.29,92.34,92.11,92.13,41300.0,84.3616,84.4073,84.197,84.2153,41300.0
2021-04-06 10:40:00,92.12,92.22,92.03,92.17,59287.0,84.2062,84.2976,84.1239,84.2519,59287.0
2021-04-06 10:45:00,92.22,92.22,92.04,92.05,12839.0,84.2976,84.2976,84.133,84.1422,12839.0
2021-04-06 10:50:00,92.03,92.06,91.93,92.05,43939.0,84.1239,84.1513,84.0325,84.1422,43939.0
2021-04-06 10:55:00,92.04,92.1,91.85,91.91,168284.0,84.133,84.1879,83.9593,84.0142,168284.0
2021-04-06 11:00:00,91.89,91.9,91.72,91.72,28993.0,83.9959,84.0051,83.8405,83.8405,28993.0
2021-04-06 11:05:00,91.75,91.82,91.7,91.77,22714.0,83.8679,83.9319,83.8222,83.8862,22714.0
2021-04-06 11:10:00,91.79,91.86,91.71,91.86,27482.0,83.9045,83.9685,83.8314,83.9685,27482.0
2021-04-06 11:15:00,91.83,91.87,91.76,91.83,17865.0,83.9411,83.9776,83.8771,83.9411,17865.0
2021-04-06 11:20:00,91.83,91.95,91.72,91.75,13120.0,83.9411,84.0508,83.8405,83.8679,13120.0
2021-04-06 11:25:00,91.76,91.95,91.73,91.91,12242.0,83.8771,84.0508,83.8497,84.0142,12242.0
2021-04-06 11:30:00,91.96,92.03,91.83,92.02,17269.0,84.0599,84.1239,83.9411,84.1147,17269.0
2021-04-06 11:35:00,92.05,92.13,92.01,92.12,9905.0,84.1422,84.2153,84.1056,84.2062,9905.0
2021-04-06 11:40:00,92.13,92.18,91.97,91.98,15156.0,84.2153,84.261,84.069,84.0782,15156.0
2021-04-06 11:45:00,91.96,92.0,91.94,91.97,4387.0,84.0599,84.0965,84.0416,84.069,4387.0
2021-04-06 11:50:00,91.98,91.99,91.75,91.75,11055.0,84.0782,84.0873,83.8679,83.8679,11055.0
2021-04-06 11:55:00,91.76,91.9,91.75,91.79,21070.0,83.8771,84.0051,83.8679,83.9045,21070.0
2021-04-06 12:00:00,91.79,91.93,91.78,91.83,5404.0,83.9045,84.0325,83.8954,83.9411,5404.0
2021-04-06 12:05:00,91.85,91.9,91.8,91.8,8362.0,83.9593,84.0051,83.9136,83.9136,8362.0
2021-04-06 12:10:00,91.79,91.87,91.78,91.87,6307.0,83.9045,83.9776,83.8954,83.9776,6307.0
2021-04-06 12:15:00,91.89,91.9,91.81,91.82,21482.0,83.9959,84.0051,83.9228,83.9319,21482.0
2021-04-06 12:20:00,91.86,91.9,91.84,91.89,8561.0,83.9685,84.0051,83.9502,83.9959,8561.0
2021-04-06 12:25:00,91.89,91.95,91.85,91.86,9199.0,83.9959,84.0508,83.9593,83.9685,9199.0
2021-04-06 12:30:00,91.85,91.86,91.68,91.72,17461.0,83.9593,83.9685,83.804,83.8405,17461.0
2021-04-06 12:35:00,91.7,91.7,91.55,91.6,11025.0,83.8222,83.8222,83.6851,83.7308,11025.0
2021-04-06 12:40:00,91.6,91.62,91.48,91.5,99855.0,83.7308,83.7491,83.6211,83.6394,99855.0
2021-04-06 12:45:00,91.5,91.68,91.49,91.66,18871.0,83.6394,83.804,83.6303,83.7857,18871.0
2021-04-06 12:50:00,91.64,91.7,91.59,91.6,5961.0,83.7674,83.8222,83.7217,83.7308,5961.0
2021-04-06 12:55:00,91.61,91.73,91.6,91.7,5965.0,83.74,83.8497,83.7308,83.8222,5965.0
2021-04-06 13:00:00,91.7,91.75,91.69,91.69,4265.0,83.8222,83.8679,83.8131,83.8131,4265.0
2021-04-06 13:05:00,91.76,91.76,91.66,91.66,6257.0,83.8771,83.8771,83.7857,83.7857,6257.0
2021-04-06 13:10:00,91.65,91.7,91.62,91.65,12293.0,83.7765,83.8222,83.7491,83.7765,12293.0
2021-04-06 13:15:00,91.66,91.8,91.65,91.77,5920.0,83.7857,83.9136,83.7765,83.8862,5920.0
2021-04-06 13:20:00,91.78,91.78,91.71,91.73,3369.0,83.8954,83.8954,83.8314,83.8497,3369.0
2021-04-06 13:25:00,91.71,91.76,91.63,91.67,20275.0,83.8314,83.8771,83.7582,83.7948,20275.0
2021-04-06 13:30:00,91.61,91.62,91.5,91.59,6685.0,83.74,83.7491,83.6394,83.7217,6685.0
2021-04-06 13:35:00,91.63,91.66,91.6,91.63,4858.0,83.7582,83.7857,83.7308,83.7582,4858.0
2021-04-06 13:40:00,91.66,91.69,91.61,91.66,8632.0,83.7857,83.8131,83.74,83.7857,8632.0
2021-04-06 13:45:00,91.67,91.73,91.6,91.67,25053.0,83.7948,83.8497,83.7308,83.7948,25053.0
2021-04-06 13:50:00,91.68,91.73,91.66,91.73,6605.0,83.804,83.8497,83.7857,83.8497,6605.0
2021-04-06 13:55:00,91.72,91.77,91.69,91.73,17973.0,83.8405,83.8862,83.8131,83.8497,17973.0
2021-04-06 14:00:00,91.73,91.78,91.7,91.77,5639.0,83.8497,83.8954,83.8222,83.8862,5639.0
2021-04-06 14:05:00,91.75,91.75,91.62,91.65,48789.0,83.8679,83.8679,83.7491,83.7765,48789.0
2021-04-06 14:10:00,91.68,91.75,91.52,91.54,21564.0,83.804,83.8679,83.6577,83.676,21564.0
2021-04-06 14:15:00,91.54,91.58,91.51,91.56,22472.0,83.676,83.7125,83.6486,83.6943,22472.0
2021-04-06 14:20:00,91.58,91.66,91.56,91.61,7700.0,83.7125,83.7857,83.6943,83.74,7700.0
2021-04-06 14:25:00,91.64,91.68,91.6,91.68,5603.0,83.7674,83.804,83.7308,83.804,5603.0
2021-04-06 14:30:00,91.68,91.7,91.6,91.68,5843.0,83.804,83.8222,83.7308,83.804,5843.0
2021-04-06 14:35:00,91.67,91.67,91.59,91.6,8625.0,83.7948,83.7948,83.7217,83.7308,8625.0
2021-04-06 14:40:00,91.59,91.6,91.53,91.56,9454.0,83.7217,83.7308,83.6668,83.6943,9454.0
2021-04-06 14:45:00,91.55,91.63,91.52,91.6,8121.0,83.6851,83.7582,83.6577,83.7308,8121.0
2021-04-06 14:50:00,91.59,91.62,91.47,91.48,8711.0,83.7217,83.7491,83.612,83.6211,8711.0
2021-04-06 14:55:00,91.53,91.59,91.52,91.54,6789.0,83.6668,83.7217,83.6577,83.676,6789.0
2021-04-06 15:00:00,91.52,91.55,91.4,91.42,5005.0,83.6577,83.6851,83.548,83.5663,5005.0
2021-04-06 15:05:00,91.43,91.45,91.26,91.31,9650.0,83.5754,83.5937,83.42,83.4657,9650.0
2021-04-06 15:10:00,91.31,91.35,91.27,91.33,5883.0,83.4657,83.5023,83.4292,83.484,5883.0
2021-04-06 15:15:00,91.34,91.36,91.24,91.33,24562.0,83.4932,83.5114,83.4018,83.484,24562.0
2021-04-06 15:20:00,91.33,91.38,91.3,91.31,11744.0,83.484,83.5297,83.4566,83.4657,11744.0
2021-04-06 15:25:00,91.33,91.43,91.29,91.43,19877.0,83.484,83.5754,83.4475,83.5754,19877.0
2021-04-06 15:30:00,91.43,91.43,91.28,91.35,16158.0,83.5754,83.5754,83.4383,83.5023,16158.0
2021-04-06 15:35:00,91.33,91.37,91.29,91.3,13681.0,83.484,83.5206,83.4475,83.4566,13681.0
2021-04-06 15:40:00,91.28,91.32,91.21,91.21,17195.0,83.4383,83.4749,83.3743,83.3743,17195.0
2021-04-06 15:45:00,91.22,91.26,91.18,91.19,24401.0,83.3835,83.42,83.3469,83.356,24401.0
2021-04-06 15:50:00,91.17,91.27,91.13,91.27,50878.0,83.3378,83.4292,83.3012,83.4292,50878.0
2021-04-06 15:55:00,91.28,91.52,91.27,91.47,163618.0,83.4383,83.6577,83.4292,83.612,163618.0
2021-04-07 09:30:00,91.32,91.8,91.2,91.63,49867.0,83.4749,83.9136,83.3652,83.7582,49867.0
2021-04-07 09:35:00,91.63,91.94,91.63,91.7,8116.0,83.7582,84.0416,83.7582,83.8222,8116.0
2021-04-07 09:40:00,91.65,91.65,91.35,91.38,8863.0,83.7765,83.7765,83.5023,83.5297,8863.0
2021-04-07 09:45:00,91.42,91.42,91.16,91.23,17995.0,83.5663,83.5663,83.3286,83.3926,17995.0
2021-04-07 09:50:00,91.23,91.46,91.19,91.27,98547.0,83.3926,83.6029,83.356,83.4292,98547.0
2021-04-07 09:55:00,91.26,91.34,91.03,91.07,18246.0,83.42,83.4932,83.2098,83.2464,18246.0
2021-04-07 10:00:00,91.07,91.08,90.75,90.96,29134.0,83.2464,83.2555,82.9538,83.1458,29134.0
2021-04-07 10:05:00,91.02,91.05,90.81,90.94,57198.0,83.2007,83.2281,83.0087,83.1275,57198.0
2021-04-07 10:10:00,91.02,91.02,90.73,90.75,11928.0,83.2007,83.2007,82.9356,82.9538,11928.0
2021-04-07 10:15:00,90.78,90.95,90.77,90.93,7420.0,82.9813,83.1367,82.9721,83.1184,7420.0
2021-04-07 10:20:00,90.91,91.0,90.87,90.99,9598.0,83.1001,83.1824,83.0635,83.1732,9598.0
2021-04-07 10:25:00,90.98,90.99,90.85,90.93,13296.0,83.1641,83.1732,83.0453,83.1184,13296.0
2021-04-07 10:30:00,90.97,91.13,90.92,91.11,8155.0,83.1549,83.3012,83.1092,83.2829,8155.0
2021-04-07 10:35:00,91.1,91.14,90.97,91.14,8333.0,83.2738,83.3103,83.1549,83.3103,8333.0
2021-04-07 10:40:00,91.15,91.15,91.07,91.11,4629.0,83.3195,83.3195,83.2464,83.2829,4629.0
2021-04-07 10:45:00,91.13,91.2,91.09,91.1,11506.0,83.3012,83.3652,83.2646,83.2738,11506.0
2021-04-07 10:50:00,91.14,91.17,91.1,91.15,11371.0,83.3103,83.3378,83.2738,83.3195,11371.0
2021-04-07 10:55:00,91.16,91.18,91.1,91.16,9548.0,83.3286,83.3469,83.2738,83.3286,9548.0
2021-04-07 11:00:00,91.15,91.17,90.97,90.98,12416.0,83.3195,83.3378,83.1549,83.1641,12416.0
2021-04-07 11:05:00,90.97,90.99,90.84,90.9,16683.0,83.1549,83.1732,83.0361,83.091,16683.0
2021-04-07 11:10:00,90.92,91.07,90.89,91.05,16363.0,83.1092,83.2464,83.0818,83.2281,16363.0
2021-04-07 11:15:00,91.05,91.05,90.78,90.82,20587.0,83.2281,83.2281,82.9813,83.0178,20587.0
2021-04-07 11:20:00,90.83,90.93,90.78,90.93,15127.0,83.027,83.1184,82.9813,83.1184,15127.0
2021-04-07 11:25:00,90.9,90.98,90.86,90.95,9056.0,83.091,83.1641,83.0544,83.1367,9056.0
2021-04-07 11:30:00,90.96,90.96,90.77,90.86,23624.0,83.1458,83.1458,82.9721,83.0544,23624.0
2021-04-07 11:35:00,90.86,90.86,90.73,90.75,11298.0,83.0544,83.0544,82.9356,82.9538,11298.0
2021-04-07 11:40:00,90.74,90.81,90.72,90.75,10572.0,82.9447,83.0087,82.9264,82.9538,10572.0
2021-04-07 11:45:00,90.75,90.84,90.74,90.81,6699.0,82.9538,83.0361,82.9447,83.0087,6699.0
2021-04-07 11:50:00,90.81,90.81,90.68,90.73,7356.0,83.0087,83.0087,82.8899,82.9356,7356.0
2021-04-07 11:55:00,90.73,90.74,90.66,90.71,7414.0,82.9356,82.9447,82.8716,82.9173,7414.0
2021-04-07 12:00:00,90.71,90.76,90.69,90.75,6756.0,82.9173,82.963,82.899,82.9538,6756.0
2021-04-07 12:05:00,90.75,90.8,90.7,90.74,25081.0,82.9538,82.9996,82.9081,82.9447,25081.0
2021-04-07 12:10:00,90.73,90.74,90.66,90.71,9288.0,82.9356,82.9447,82.8716,82.9173,9288.0
2021-04-07 12:15:00,90.67,90.69,90.58,90.58,11442.0,82.8807,82.899,82.7985,82.7985,11442.0
2021-04-07 12:20:00,90.6,90.73,90.58,90.71,7293.0,82.8167,82.9356,82.7985,82.9173,7293.0
2021-04-07 12:25:00,90.72,90.76,90.68,90.7,10367.0,82.9264,82.963,82.8899,82.9081,10367.0
2021-04-07 12:30:00,90.72,90.8,90.66,90.79,10987.0,82.9264,82.9996,82.8716,82.9904,10987.0
2021-04-07 12:35:00,90.8,90.81,90.64,90.78,34753.0,82.9996,83.0087,82.8533,82.9813,34753.0
2021-04-07 12:40:00,90.8,90.92,90.79,90.89,9849.0,82.9996,83.1092,82.9904,83.0818,9849.0
2021-04-07 12:45:00,90.88,90.91,90.86,90.87,10424.0,83.0727,83.1001,83.0544,83.0635,10424.0
2021-04-07 12:50:00,90.9,90.99,90.88,90.98,13884.0,83.091,83.1732,83.0727,83.1641,13884.0
2021-04-07 12:55:00,90.98,91.0,90.94,90.96,51588.0,83.1641,83.1824,83.1275,83.1458,51588.0
2021-04-07 13:00:00,90.98,91.07,90.96,91.05,36516.0,83.1641,83.2464,83.1458,83.2281,36516.0
2021-04-07 13:05:00,91.05,91.13,90.99,91.05,21088.0,83.2281,83.3012,83.1732,83.2281,21088.0
2021-04-07 13:10:00,91.06,91.11,91.05,91.1,8973.0,83.2372,83.2829,83.2281,83.2738,8973.0
2021-04-07 13:15:00,91.09,91.14,90.97,90.98,12180.0,83.2646,83.3103,83.1549,83.1641,12180.0
2021-04-07 13:20:00,91.01,91.05,90.9,90.98,88089.0,83.1915,83.2281,83.091,83.1641,88089.0
2021-04-07 13:25:00,90.98,91.11,90.98,91.09,15944.0,83.1641,83.2829,83.1641,83.2646,15944.0
2021-04-07 13:30:00,91.11,91.12,91.04,91.08,14204.0,83.2829,83.2921,83.2189,83.2555,14204.0
2021-04-07 13:35:00,91.07,91.08,90.94,91.0,28050.0,83.2464,83.2555,83.1275,83.1824,28050.0
2021-04-07 13:40:00,91.0,91.06,90.97,91.0,14189.0,83.1824,83.2372,83.1549,83.1824,14189.0
2021-04-07 13:45:00,91.0,91.05,90.95,91.04,24079.0,83.1824,83.2281,83.1367,83.2189,24079.0
2021-04-07 13:50:00,91.04,91.05,90.97,90.99,10703.0,83.2189,83.2281,83.1549,83.1732,10703.0
2021-04-07 13:55:00,90.98,91.07,90.89,91.02,75682.0,83.1641,83.2464,83.0818,83.2007,75682.0
2021-04-07 14:00:00,91.04,91.16,91.04,91.16,9690.0,83.2189,83.3286,83.2189,83.3286,9690.0
2021-04-07 14:05:00,91.14,91.21,91.09,91.15,14537.0,83.3103,83.3743,83.2646,83.3195,14537.0
2021-04-07 14:10:00,91.15,91.15,91.07,91.11,14292.0,83.3195,83.3195,83.2464,83.2829,14292.0
2021-04-07 14:15:00,91.1,91.1,90.93,90.93,19621.0,83.2738,83.2738,83.1184,83.1184,19621.0
2021-04-07 14:20:00,90.93,91.1,90.93,91.06,46322.0,83.1184,83.2738,83.1184,83.2372,46322.0
2021-04-07 14:25:00,91.06,91.09,91.01,91.01,10984.0,83.2372,83.2646,83.1915,83.1915,10984.0
2021-04-07 14:30:00,91.01,91.06,90.96,91.04,17511.0,83.1915,83.2372,83.1458,83.2189,17511.0
2021-04-07 14:35:00,91.03,91.05,90.97,91.01,10499.0,83.2098,83.2281,83.1549,83.1915,10499.0
2021-04-07 14:40:00,91.02,91.03,90.98,90.99,9006.0,83.2007,83.2098,83.1641,83.1732,9006.0
2021-04-07 14:45:00,90.99,91.03,90.94,90.95,51828.0,83.1732,83.2098,83.1275,83.1367,51828.0
2021-04-07 14:50:00,90.95,90.98,90.81,90.81,57593.0,83.1367,83.1641,83.0087,83.0087,57593.0
2021-04-07 14:55:00,90.84,90.96,90.82,90.95,69056.0,83.0361,83.1458,83.0178,83.1367,69056.0
2021-04-07 15:00:00,90.95,91.01,90.93,90.96,15872.0,83.1367,83.1915,83.1184,83.1458,15872.0
2021-04-07 15:05:00,90.94,90.96,90.9,90.93,11842.0,83.1275,83.1458,83.091,83.1184,11842.0
2021-04-07 15:10:00,90.93,90.97,90.88,90.92,12324.0,83.1184,83.1549,83.0727,83.1092,12324.0
2021-04-07 15:15:00,90.94,90.94,90.89,90.93,30534.0,83.1275,83.1275,83.0818,83.1184,30534.0
2021-04-07 15:20:00,90.92,90.92,90.86,90.89,26330.0,83.1092,83.1092,83.0544,83.0818,26330.0
2021-04-07 15:25:00,90.89,90.92,90.86,90.86,14630.0,83.0818,83.1092,83.0544,83.0544,14630.0
2021-04-07 15:30:00,90.86,90.91,90.85,90.89,19349.0,83.0544,83.1001,83.0453,83.0818,19349.0
2021-04-07 15:35:00,90.9,90.99,90.87,90.97,25975.0,83.091,83.1732,83.0635,83.1549,25975.0
2021-04-07 15:40:00,90.97,91.03,90.94,90.99,91005.0,83.1549,83.2098,83.1275,83.1732,91005.0
2021-04-07 15:45:00,90.99,91.05,90.96,91.05,86914.0,83.1732,83.2281,83.1458,83.2281,86914.0
2021-04-07 15:50:00,91.07,91.09,90.88,91.04,154141.0,83.2464,83.2646,83.0727,83.2189,154141.0
2021-04-07 15:55:00,91.03,91.12,91.0,91.06,142001.0,83.2098,83.2921,83.1824,83.2372,142001.0
2021-04-08 09:30:00,91.03,91.03,90.68,90.86,37211.0,83.2098,83.2098,82.8899,83.0544,37211.0
2021-04-08 09:35:00,90.95,90.95,90.65,90.69,8755.0,83.1367,83.1367,82.8624,82.899,8755.0
2021-04-08 09:40:00,90.68,90.71,90.42,90.48,14332.0,82.8899,82.9173,82.6522,82.707,14332.0
2021-04-08 09:45:00,90.52,90.52,90.2,90.28,10815.0,82.7436,82.7436,82.4511,82.5242,10815.0
2021-04-08 09:50:00,90.27,90.36,90.13,90.19,10714.0,82.5151,82.5974,82.3871,82.442,10714.0
2021-04-08 09:55:00,90.22,90.22,90.05,90.13,10172.0,82.4694,82.4694,82.314,82.3871,10172.0
2021-04-08 10:00:00,90.14,90.24,90.05,90.08,8500.0,82.3963,82.4877,82.314,82.3414,8500.0
2021-04-08 10:05:00,90.07,90.2,90.04,90.16,9595.0,82.3323,82.4511,82.3048,82.4145,9595.0
2021-04-08 10:10:00,90.14,90.29,90.07,90.23,13616.0,82.3963,82.5334,82.3323,82.4785,13616.0
2021-04-08 10:15:00,90.24,90.35,90.19,90.28,27248.0,82.4877,82.5882,82.442,82.5242,27248.0
2021-04-08 10:20:00,90.27,90.31,90.12,90.15,10048.0,82.5151,82.5516,82.378,82.4054,10048.0
2021-04-08 10:25:00,90.13,90.49,90.09,90.47,10832.0,82.3871,82.7162,82.3505,82.6979,10832.0
2021-04-08 10:30:00,90.5,90.62,90.44,90.59,11631.0,82.7253,82.835,82.6705,82.8076,11631.0
2021-04-08 10:35:00,90.61,90.74,90.56,90.71,10025.0,82.8259,82.9447,82.7802,82.9173,10025.0
2021-04-08 10:40:00,90.74,90.78,90.66,90.69,11288.0,82.9447,82.9813,82.8716,82.899,11288.0
2021-04-08 10:45:00,90.69,90.78,90.59,90.73,23215.0,82.899,82.9813,82.8076,82.9356,23215.0
2021-04-08 10:50:00,90.73,90.81,90.64,90.67,30968.0,82.9356,83.0087,82.8533,82.8807,30968.0
2021-04-08 10:55:00,90.69,90.82,90.68,90.8,30038.0,82.899,83.0178,82.8899,82.9996,30038.0
2021-04-08 11:00:00,90.8,90.91,90.74,90.77,43143.0,82.9996,83.1001,82.9447,82.9721,43143.0
2021-04-08 11:05:00,90.77,90.78,90.64,90.69,35793.0,82.9721,82.9813,82.8533,82.899,35793.0
2021-04-08 11:10:00,90.71,90.73,90.6,90.6,28120.0,82.9173,82.9356,82.8167,82.8167,28120.0
2021-04-08 11:15:00,90.6,90.67,90.5,90.56,59260.0,82.8167,82.8807,82.7253,82.7802,59260.0
2021-04-08 11:20:00,90.56,90.63,90.51,90.55,29521.0,82.7802,82.8442,82.7345,82.771,29521.0
2021-04-08 11:25:00,90.54,90.75,90.54,90.73,34797.0,82.7619,82.9538,82.7619,82.9356,34797.0
2021-04-08 11:30:00,90.75,90.89,90.74,90.86,15486.0,82.9538,83.0818,82.9447,83.0544,15486.0
2021-04-08 11:35:00,90.86,90.89,90.79,90.84,33863.0,83.0544,83.0818,82.9904,83.0361,33863.0
2021-04-08 11:40:00,90.86,91.11,90.86,91.11,65347.0,83.0544,83.2829,83.0544,83.2829,65347.0
2021-04-08 11:45:00,91.09,91.21,91.06,91.08,14097.0,83.2646,83.3743,83.2372,83.2555,14097.0
2021-04-08 11:50:00,91.11,91.2,91.08,91.17,9099.0,83.2829,83.3652,83.2555,83.3378,9099.0
2021-04-08 11:55:00,91.17,91.17,90.96,90.96,37776.0,83.3378,83.3378,83.1458,83.1458,37776.0
2021-04-08 12:00:00,90.97,91.03,90.97,90.97,6670.0,83.1549,83.2098,83.1549,83.1549,6670.0
2021-04-08 12:05:00,90.94,91.04,90.92,91.03,10413.0,83.1275,83.2189,83.1092,83.2098,10413.0
2021-04-08 12:10:00,91.02,91.11,91.0,91.11,12030.0,83.2007,83.2829,83.1824,83.2829,12030.0
2021-04-08 12:15:00,91.11,91.14,91.01,91.03,17425.0,83.2829,83.3103,83.1915,83.2098,17425.0
2021-04-08 12:20:00,91.04,91.14,91.04,91.11,41577.0,83.2189,83.3103,83.2189,83.2829,41577.0
2021-04-08 12:25:00,91.12,91.12,91.02,91.06,10251.0,83.2921,83.2921,83.2007,83.2372,10251.0
2021-04-08 12:30:00,91.05,91.07,90.99,91.04,11710.0,83.2281,83.2464,83.1732,83.2189,11710.0
2021-04-08 12:35:00,91.06,91.06,90.96,90.99,13611.0,83.2372,83.2372,83.1458,83.1732,13611.0
2021-04-08 12:40:00,90.98,90.98,90.78,90.84,36565.0,83.1641,83.1641,82.9813,83.0361,36565.0
2021-04-08 12:45:00,90.87,90.96,90.83,90.93,86704.0,83.0635,83.1458,83.027,83.1184,86704.0
2021-04-08 12:50:00,90.96,90.97,90.88,90.89,5241.0,83.1458,83.1549,83.0727,83.0818,5241.0
2021-04-08 12:55:00,90.9,90.9,90.83,90.85,5722.0,83.091,83.091,83.027,83.0453,5722.0
2021-04-08 13:00:00,90.88,90.94,90.86,90.91,6660.0,83.0727,83.1275,83.0544,83.1001,6660.0
2021-04-08 13:05:00,90.88,90.97,90.87,90.97,5506.0,83.0727,83.1549,83.0635,83.1549,5506.0
2021-04-08 13:10:00,90.97,90.97,90.92,90.92,6601.0,83.1549,83.1549,83.1092,83.1092,6601.0
2021-04-08 13:15:00,90.92,91.0,90.91,90.99,6797.0,83.1092,83.1824,83.1001,83.1732,6797.0
2021-04-08 13:20:00,90.98,91.0,90.91,90.92,9348.0,83.1641,83.1824,83.1001,83.1092,9348.0
2021-04-08 13:25:00,90.91,90.95,90.8,90.86,14999.0,83.1001,83.1367,82.9996,83.0544,14999.0
2021-04-08 13:30:00,90.87,90.89,90.77,90.87,12754.0,83.0635,83.0818,82.9721,83.0635,12754.0
2021-04-08 13:35:00,90.87,90.87,90.65,90.73,23159.0,83.0635,83.0635,82.8624,82.9356,23159.0
2021-04-08 13:40:00,90.71,90.71,90.63,90.66,14097.0,82.9173,82.9173,82.8442,82.8716,14097.0
2021-04-08 13:45:00,90.67,90.7,90.62,90.62,8843.0,82.8807,82.9081,82.835,82.835,8843.0
2021-04-08 13:50:00,90.66,90.66,90.58,90.6,7520.0,82.8716,82.8716,82.7985,82.8167,7520.0
2021-04-08 13:55:00,90.61,90.67,90.57,90.57,9402.0,82.8259,82.8807,82.7893,82.7893,9402.0
2021-04-08 14:00:00,90.57,90.63,90.48,90.58,16613.0,82.7893,82.8442,82.707,82.7985,16613.0
2021-04-08 14:05:00,90.59,90.64,90.57,90.59,10304.0,82.8076,82.8533,82.7893,82.8076,10304.0
2021-04-08 14:10:00,90.62,90.63,90.57,90.63,9701.0,82.835,82.8442,82.7893,82.8442,9701.0
2021-04-08 14:15:00,90.64,90.69,90.56,90.59,6625.0,82.8533,82.899,82.7802,82.8076,6625.0
2021-04-08 14:20:00,90.58,90.62,90.54,90.61,9114.0,82.7985,82.835,82.7619,82.8259,9114.0
2021-04-08 14:25:00,90.6,90.64,90.58,90.61,11113.0,82.8167,82.8533,82.7985,82.8259,11113.0
2021-04-08 14:30:00,90.58,90.72,90.58,90.71,7479.0,82.7985,82.9264,82.7985,82.9173,7479.0
2021-04-08 14:35:00,90.7,90.75,90.66,90.72,12886.0,82.9081,82.9538,82.8716,82.9264,12886.0
2021-04-08 14:40:00,90.71,90.78,90.69,90.74,12227.0,82.9173,82.9813,82.899,82.9447,12227.0
2021-04-08 14:45:00,90.78,90.8,90.72,90.79,13441.0,82.9813,82.9996,82.9264,82.9904,13441.0
2021-04-08 14:50:00,90.81,90.85,90.78,90.85,9447.0,83.0087,83.0453,82.9813,83.0453,9447.0
2021-04-08 14:55:00,90.86,90.95,90.86,90.93,10615.0,83.0544,83.1367,83.0544,83.1184,10615.0
2021-04-08 15:00:00,90.95,91.0,90.94,90.95,16195.0,83.1367,83.1824,83.1275,83.1367,16195.0
2021-04-08 15:05:00,90.94,91.0,90.89,90.98,8046.0,83.1275,83.1824,83.0818,83.1641,8046.0
2021-04-08 15:10:00,90.98,90.99,90.93,90.94,9667.0,83.1641,83.1732,83.1184,83.1275,9667.0
2021-04-08 15:15:00,90.93,90.94,90.85,90.93,10868.0,83.1184,83.1275,83.0453,83.1184,10868.0
2021-04-08 15:20:00,90.92,90.93,90.86,90.88,13282.0,83.1092,83.1184,83.0544,83.0727,13282.0
2021-04-08 15:25:00,90.87,90.88,90.8,90.81,15512.0,83.0635,83.0727,82.9996,83.0087,15512.0
2021-04-08 15:30:00,90.8,90.83,90.76,90.82,20420.0,82.9996,83.027,82.963,83.0178,20420.0
2021-04-08 15:35:00,90.82,90.93,90.8,90.93,18729.0,83.0178,83.1184,82.9996,83.1184,18729.0
2021-04-08 15:40:00,90.94,90.97,90.89,90.91,21498.0,83.1275,83.1549,83.0818,83.1001,21498.0
2021-04-08 15:45:00,90.92,90.95,90.87,90.9,25754.0,83.1092,83.1367,83.0635,83.091,25754.0
2021-04-08 15:50:00,90.9,91.11,90.89,91.11,56638.0,83.091,83.2829,83.0818,83.2829,56638.0
2021-04-08 15:55:00,91.11,91.18,91.03,91.03,158219.0,83.2829,83.3469,83.2098,83.2098,158219.0
2021-04-09 09:30:00,91.47,92.16,91.41,92.01,46356.0,83.612,84.2427,83.5571,84.1056,46356.0
2021-04-09 09:35:00,92.09,92.63,92.0,92.48,61138.0,84.1787,84.6723,84.0965,84.5352,61138.0
2021-04-09 09:40:00,92.43,92.48,91.84,91.88,46173.0,84.4895,84.5352,83.9502,83.9868,46173.0
2021-04-09 09:45:00,91.91,91.93,91.58,91.65,12614.0,84.0142,84.0325,83.7125,83.7765,12614.0
2021-04-09 09:50:00,91.64,91.94,91.64,91.69,18891.0,83.7674,84.0416,83.7674,83.8131,18891.0
2021-04-09 09:55:00,91.73,91.74,91.55,91.66,17072.0,83.8497,83.8588,83.6851,83.7857,17072.0
2021-04-09 10:00:00,91.65,91.68,91.5,91.56,14323.0,83.7765,83.804,83.6394,83.6943,14323.0
2021-04-09 10:05:00,91.57,91.69,91.54,91.56,16598.0,83.7034,83.8131,83.676,83.6943,16598.0
2021-04-09 10:10:00,91.53,91.54,91.39,91.48,12442.0,83.6668,83.676,83.5389,83.6211,12442.0
2021-04-09 10:15:00,91.49,91.57,91.31,91.32,16815.0,83.6303,83.7034,83.4657,83.4749,16815.0
2021-04-09 10:20:00,91.34,91.4,91.28,91.38,10778.0,83.4932,83.548,83.4383,83.5297,10778.0
2021-04-09 10:25:00,91.35,91.48,91.27,91.47,22528.0,83.5023,83.6211,83.4292,83.612,22528.0
2021-04-09 10:30:00,91.46,91.48,91.34,91.34,12678.0,83.6029,83.6211,83.4932,83.4932,12678.0
2021-04-09 10:35:00,91.34,91.43,91.32,91.33,12320.0,83.4932,83.5754,83.4749,83.484,12320.0
2021-04-09 10:40:00,91.32,91.33,91.23,91.25,9462.0,83.4749,83.484,83.3926,83.4109,9462.0
2021-04-09 10:45:00,91.25,91.45,91.22,91.45,12205.0,83.4109,83.5937,83.3835,83.5937,12205.0
2021-04-09 10:50:00,91.43,91.57,91.37,91.41,40118.0,83.5754,83.7034,83.5206,83.5571,40118.0
2021-04-09 10:55:00,91.38,91.45,91.33,91.39,11576.0,83.5297,83.5937,83.484,83.5389,11576.0
2021-04-09 11:00:00,91.38,91.45,91.27,91.34,25243.0,83.5297,83.5937,83.4292,83.4932,25243.0
2021-04-09 11:05:00,91.34,91.57,91.3,91.49,94726.0,83.4932,83.7034,83.4566,83.6303,94726.0
2021-04-09 11:10:00,91.52,91.55,91.33,91.37,10081.0,83.6577,83.6851,83.484,83.5206,10081.0
2021-04-09 11:15:00,91.4,91.42,91.22,91.22,14160.0,83.548,83.5663,83.3835,83.3835,14160.0
2021-04-09 11:20:00,91.25,91.34,91.22,91.29,14676.0,83.4109,83.4932,83.3835,83.4475,14676.0
2021-04-09 11:25:00,91.25,91.31,91.22,91.22,10655.0,83.4109,83.4657,83.3835,83.3835,10655.0
2021-04-09 11:30:00,91.23,91.29,91.07,91.07,10487.0,83.3926,83.4475,83.2464,83.2464,10487.0
2021-04-09 11:35:00,91.07,91.13,91.04,91.1,14388.0,83.2464,83.3012,83.2189,83.2738,14388.0
2021-04-09 11:40:00,91.07,91.2,90.99,91.09,56706.0,83.2464,83.3652,83.1732,83.2646,56706.0
2021-04-09 11:45:00,91.06,91.22,91.06,91.22,5569.0,83.2372,83.3835,83.2372,83.3835,5569.0
2021-04-09 11:50:00,91.22,91.26,91.14,91.15,9031.0,83.3835,83.42,83.3103,83.3195,9031.0
2021-04-09 11:55:00,91.14,91.23,91.13,91.13,4359.0,83.3103,83.3926,83.3012,83.3012,4359.0
2021-04-09 12:00:00,91.11,91.14,90.98,90.99,9069.0,83.2829,83.3103,83.1641,83.1732,9069.0
2021-04-09 12:05:00,90.99,91.07,90.93,90.99,22617.0,83.1732,83.2464,83.1184,83.1732,22617.0
2021-04-09 12:10:00,90.97,91.04,90.95,91.04,6885.0,83.1549,83.2189,83.1367,83.2189,6885.0
2021-04-09 12:15:00,91.01,91.1,91.01,91.06,8336.0,83.1915,83.2738,83.1915,83.2372,8336.0
2021-04-09 12:20:00,91.11,91.15,91.09,91.11,6430.0,83.2829,83.3195,83.2646,83.2829,6430.0
2021-04-09 12:25:00,91.12,91.17,91.09,91.17,6883.0,83.2921,83.3378,83.2646,83.3378,6883.0
2021-04-09 12:30:00,91.17,91.28,91.15,91.2,7777.0,83.3378,83.4383,83.3195,83.3652,7777.0
2021-04-09 12:35:00,91.24,91.35,91.23,91.32,8123.0,83.4018,83.5023,83.3926,83.4749,8123.0
2021-04-09 12:40:00,91.33,91.37,91.31,91.35,8954.0,83.484,83.5206,83.4657,83.5023,8954.0
2021-04-09 12:45:00,91.35,91.42,91.35,91.39,40419.0,83.5023,83.5663,83.5023,83.5389,40419.0
2021-04-09 12:50:00,91.39,91.39,91.33,91.34,19258.0,83.5389,83.5389,83.484,83.4932,19258.0
2021-04-09 12:55:00,91.35,91.41,91.32,91.41,37872.0,83.5023,83.5571,83.4749,83.5571,37872.0
2021-04-09 13:00:00,91.42,91.44,91.24,91.25,13351.0,83.5663,83.5846,83.4018,83.4109,13351.0
2021-04-09 13:05:00,91.24,91.26,91.19,91.23,10667.0,83.4018,83.42,83.356,83.3926,10667.0
2021-04-09 13:10:00,91.25,91.27,91.16,91.2,11920.0,83.4109,83.4292,83.3286,83.3652,11920.0
2021-04-09 13:15:00,91.19,91.21,91.13,91.15,11549.0,83.356,83.3743,83.3012,83.3195,11549.0
2021-04-09 13:20:00,91.14,91.16,91.06,91.16,12651.0,83.3103,83.3286,83.2372,83.3286,12651.0
2021-04-09 13:25:00,91.16,91.18,91.03,91.04,30735.0,83.3286,83.3469,83.2098,83.2189,30735.0
2021-04-09 13:30:00,91.05,91.08,91.0,91.01,11890.0,83.2281,83.2555,83.1824,83.1915,11890.0
2021-04-09 13:35:00,91.03,91.1,91.01,91.08,17836.0,83.2098,83.2738,83.1915,83.2555,17836.0
2021-04-09 13:40:00,91.08,91.17,91.05,91.17,30299.0,83.2555,83.3378,83.2281,83.3378,30299.0
2021-04-09 13:45:00,91.17,91.23,91.11,91.17,37721.0,83.3378,83.3926,83.2829,83.3378,37721.0
2021-04-09 13:50:00,91.17,91.17,91.02,91.08,37415.0,83.3378,83.3378,83.2007,83.2555,37415.0
2021-04-09 13:55:00,91.08,91.14,91.02,91.12,110979.0,83.2555,83.3103,83.2007,83.2921,110979.0
2021-04-09 14:00:00,91.12,91.29,91.11,91.24,16404.0,83.2921,83.4475,83.2829,83.4018,16404.0
2021-04-09 14:05:00,91.23,91.35,91.21,91.34,12419.0,83.3926,83.5023,83.3743,83.4932,12419.0
2021-04-09 14:10:00,91.34,91.42,91.33,91.4,16616.0,83.4932,83.5663,83.484,83.548,16616.0
2021-04-09 14:15:00,91.4,91.4,91.36,91.4,15173.0,83.548,83.548,83.5114,83.548,15173.0
2021-04-09 14:20:00,91.4,91.47,91.36,91.39,35633.0,83.548,83.612,83.5114,83.5389,35633.0
2021-04-09 14:25:00,91.38,91.38,91.32,91.33,11128.0,83.5297,83.5297,83.4749,83.484,11128.0
2021-04-09 14:30:00,91.32,91.33,91.24,91.3,32671.0,83.4749,83.484,83.4018,83.4566,32671.0
2021-04-09 14:35:00,91.3,91.37,91.27,91.31,28196.0,83.4566,83.5206,83.4292,83.4657,28196.0
2021-04-09 14:40:00,91.31,91.32,91.27,91.3,41172.0,83.4657,83.4749,83.4292,83.4566,41172.0
2021-04-09 14:45:00,91.3,91.37,91.3,91.3,28949.0,83.4566,83.5206,83.4566,83.4566,28949.0
2021-04-09 14:50:00,91.3,91.3,91.14,91.22,43575.0,83.4566,83.4566,83.3103,83.3835,43575.0
2021-04-09 14:55:00,91.2,91.26,91.18,91.23,24825.0,83.3652,83.42,83.3469,83.3926,24825.0
2021-04-09 15:00:00,91.23,91.54,91.23,91.45,61881.0,83.3926,83.676,83.3926,83.5937,61881.0
2021-04-09 15:05:00,91.46,91.49,91.3,91.3,66866.0,83.6029,83.6303,83.4566,83.4566,66866.0
2021-04-09 15:10:00,91.3,91.38,91.24,91.34,98866.0,83.4566,83.5297,83.4018,83.4932,98866.0
2021-04-09 15:15:00,91.34,91.48,91.33,91.47,40074.0,83.4932,83.6211,83.484,83.612,40074.0
2021-04-09 15:20:00,91.46,91.51,91.34,91.36,61275.0,83.6029,83.6486,83.4932,83.5114,61275.0
2021-04-09 15:25:00,91.37,91.46,91.36,91.44,28678.0,83.5206,83.6029,83.5114,83.5846,28678.0
2021-04-09 15:30:00,91.45,91.63,91.42,91.56,101079.0,83.5937,83.7582,83.5663,83.6943,101079.0
2021-04-09 15:35:00,91.59,91.66,91.57,91.57,20573.0,83.7217,83.7857,83.7034,83.7034,20573.0
2021-04-09 15:40:00,91.57,91.66,91.56,91.57,25745.0,83.7034,83.7857,83.6943,83.7034,25745.0
2021-04-09 15:45:00,91.56,91.68,91.56,91.65,29752.0,83.6943,83.804,83.6943,83.7765,29752.0
2021-04-09 15:50:00,91.66,91.87,91.65,91.79,56709.0,83.7857,83.9776,83.7765,83.9045,56709.0
2021-04-09 15:55:00,91.79,91.98,91.78,91.9,150361.0,83.9045,84.0782,83.8954,84.0051,150361.0
2021-04-12 09:30:00,91.9,92.16,91.7,91.96,64965.0,84.0051,84.2427,83.8222,84.0599,64965.0
2021-04-12 09:35:00,91.97,92.2,91.92,92.0,9676.0,84.069,84.2793,84.0233,84.0965,9676.0
2021-04-12 09:40:00,92.0,92.22,91.84,92.19,7795.0,84.0965,84.2976,83.9502,84.2701,7795.0
2021-04-12 09:45:00,92.21,92.37,92.12,92.15,18326.0,84.2884,84.4347,84.2062,84.2336,18326.0
2021-04-12 09:50:00,92.15,92.15,91.98,92.13,15846.0,84.2336,84.2336,84.0782,84.2153,15846.0
2021-04-12 09:55:00,92.12,92.12,91.94,92.12,12528.0,84.2062,84.2062,84.0416,84.2062,12528.0
2021-04-12 10:00:00,92.09,92.19,91.99,92.15,44132.0,84.1787,84.2701,84.0873,84.2336,44132.0
2021-04-12 10:05:00,92.14,92.26,92.01,92.26,45256.0,84.2244,84.3341,84.1056,84.3341,45256.0
2021-04-12 10:10:00,92.2,92.21,91.88,91.97,21111.0,84.2793,84.2884,83.9868,84.069,21111.0
2021-04-12 10:15:00,91.93,92.0,91.87,91.92,32616.0,84.0325,84.0965,83.9776,84.0233,32616.0
2021-04-12 10:20:00,91.9,91.9,91.77,91.81,11478.0,84.0051,84.0051,83.8862,83.9228,11478.0
2021-04-12 10:25:00,91.8,91.89,91.79,91.8,24350.0,83.9136,83.9959,83.9045,83.9136,24350.0
2021-04-12 10:30:00,91.82,91.82,91.62,91.66,78455.0,83.9319,83.9319,83.7491,83.7857,78455.0
2021-04-12 10:35:00,91.66,91.78,91.64,91.73,24751.0,83.7857,83.8954,83.7674,83.8497,24751.0
2021-04-12 10:40:00,91.73,91.82,91.65,91.7,49581.0,83.8497,83.9319,83.7765,83.8222,49581.0
2021-04-12 10:45:00,91.69,91.83,91.66,91.78,19094.0,83.8131,83.9411,83.7857,83.8954,19094.0
2021-04-12 10:50:00,91.8,91.84,91.72,91.74,73010.0,83.9136,83.9502,83.8405,83.8588,73010.0
2021-04-12 10:55:00,91.72,91.96,91.72,91.96,10124.0,83.8405,84.0599,83.8405,84.0599,10124.0
2021-04-12 11:00:00,91.96,91.96,91.9,91.95,15160.0,84.0599,84.0599,84.0051,84.0508,15160.0
2021-04-12 11:05:00,91.94,91.94,91.81,91.85,12911.0,84.0416,84.0416,83.9228,83.9593,12911.0
2021-04-12 11:10:00,91.83,91.96,91.81,91.86,14472.0,83.9411,84.0599,83.9228,83.9685,14472.0
2021-04-12 11:15:00,91.86,92.06,91.86,92.06,30780.0,83.9685,84.1513,83.9685,84.1513,30780.0
2021-04-12 11:20:00,92.06,92.18,92.05,92.17,10937.0,84.1513,84.261,84.1422,84.2519,10937.0
2021-04-12 11:25:00,92.17,92.2,92.11,92.13,8324.0,84.2519,84.2793,84.197,84.2153,8324.0
2021-04-12 11:30:00,92.17,92.2,92.05,92.06,32773.0,84.2519,84.2793,84.1422,84.1513,32773.0
2021-04-12 11:35:00,92.05,92.11,91.95,92.11,70581.0,84.1422,84.197,84.0508,84.197,70581.0
2021-04-12 11:40:00,92.12,92.17,92.05,92.11,13088.0,84.2062,84.2519,84.1422,84.197,13088.0
2021-04-12 11:45:00,92.09,92.17,92.06,92.12,55014.0,84.1787,84.2519,84.1513,84.2062,55014.0
2021-04-12 11:50:00,92.13,92.16,92.09,92.15,4469.0,84.2153,84.2427,84.1787,84.2336,4469.0
2021-04-12 11:55:00,92.11,92.14,92.03,92.03,6649.0,84.197,84.2244,84.1239,84.1239,6649.0
2021-04-12 12:00:00,92.02,92.04,91.95,91.95,5164.0,84.1147,84.133,84.0508,84.0508,5164.0
2021-04-12 12:05:00,91.95,91.96,91.82,91.89,29184.0,84.0508,84.0599,83.9319,83.9959,29184.0
2021-04-12 12:10:00,91.93,92.02,91.91,91.92,5205.0,84.0325,84.1147,84.0142,84.0233,5205.0
2021-04-12 12:15:00,91.92,91.94,91.82,91.92,9865.0,84.0233,84.0416,83.9319,84.0233,9865.0
2021-04-12 12:20:00,91.93,91.99,91.86,91.99,13665.0,84.0325,84.0873,83.9685,84.0873,13665.0
2021-04-12 12:25:00,91.95,91.99,91.93,91.97,3328.0,84.0508,84.0873,84.0325,84.069,3328.0
2021-04-12 12:30:00,91.97,92.06,91.96,91.98,4670.0,84.069,84.1513,84.0599,84.0782,4670.0
2021-04-12 12:35:00,91.98,92.02,91.95,92.0,5453.0,84.0782,84.1147,84.0508,84.0965,5453.0
2021-04-12 12:40:00,92.0,92.12,91.96,92.12,7808.0,84.0965,84.2062,84.0599,84.2062,7808.0
2021-04-12 12:45:00,92.12,92.12,92.06,92.06,2901.0,84.2062,84.2062,84.1513,84.1513,2901.0
2021-04-12 12:50:00,92.07,92.07,91.91,91.96,17348.0,84.1604,84.1604,84.0142,84.0599,17348.0
2021-04-12 12:55:00,91.96,92.01,91.9,91.92,14459.0,84.0599,84.1056,84.0051,84.0233,14459.0
2021-04-12 13:00:00,91.93,91.94,91.87,91.91,9076.0,84.0325,84.0416,83.9776,84.0142,9076.0
2021-04-12 13:05:00,91.9,91.92,91.74,91.74,3864.0,84.0051,84.0233,83.8588,83.8588,3864.0
2021-04-12 13:10:00,91.78,91.87,91.77,91.87,12399.0,83.8954,83.9776,83.8862,83.9776,12399.0
2021-04-12 13:15:00,91.87,91.89,91.82,91.86,6925.0,83.9776,83.9959,83.9319,83.9685,6925.0
2021-04-12 13:20:00,91.87,91.87,91.8,91.83,7905.0,83.9776,83.9776,83.9136,83.9411,7905.0
2021-04-12 13:25:00,91.83,91.87,91.8,91.82,14714.0,83.9411,83.9776,83.9136,83.9319,14714.0
2021-04-12 13:30:00,91.81,91.85,91.75,91.83,6018.0,83.9228,83.9593,83.8679,83.9411,6018.0
2021-04-12 13:35:00,91.83,91.83,91.75,91.75,6312.0,83.9411,83.9411,83.8679,83.8679,6312.0
2021-04-12 13:40:00,91.77,91.78,91.73,91.73,6877.0,83.8862,83.8954,83.8497,83.8497,6877.0
2021-04-12 13:45:00,91.71,91.75,91.69,91.72,13125.0,83.8314,83.8679,83.8131,83.8405,13125.0
2021-04-12 13:50:00,91.72,91.74,91.68,91.71,9881.0,83.8405,83.8588,83.804,83.8314,9881.0
2021-04-12 13:55:00,91.71,91.77,91.68,91.77,6523.0,83.8314,83.8862,83.804,83.8862,6523.0
2021-04-12 14:00:00,91.78,91.82,91.69,91.72,9110.0,83.8954,83.9319,83.8131,83.8405,9110.0
2021-04-12 14:05:00,91.72,91.77,91.67,91.77,7819.0,83.8405,83.8862,83.7948,83.8862,7819.0
2021-04-12 14:10:00,91.77,91.78,91.72,91.76,4948.0,83.8862,83.8954,83.8405,83.8771,4948.0
2021-04-12 14:15:00,91.75,91.83,91.73,91.8,6422.0,83.8679,83.9411,83.8497,83.9136,6422.0
2021-04-12 14:20:00,91.8,91.84,91.79,91.8,28660.0,83.9136,83.9502,83.9045,83.9136,28660.0
2021-04-12 14:25:00,91.8,91.84,91.76,91.83,7534.0,83.9136,83.9502,83.8771,83.9411,7534.0
2021-04-12 14:30:00,91.86,91.88,91.75,91.78,8689.0,83.9685,83.9868,83.8679,83.8954,8689.0
2021-04-12 14:35:00,91.79,91.83,91.77,91.81,6537.0,83.9045,83.9411,83.8862,83.9228,6537.0
2021-04-12 14:40:00,91.78,91.84,91.74,91.81,7604.0,83.8954,83.9502,83.8588,83.9228,7604.0
2021-04-12 14:45:00,91.81,91.84,91.77,91.8,8960.0,83.9228,83.9502,83.8862,83.9136,8960.0
2021-04-12 14:50:00,91.78,91.83,91.76,91.82,7630.0,83.8954,83.9411,83.8771,83.9319,7630.0
2021-04-12 14:55:00,91.82,91.85,91.76,91.78,8703.0,83.9319,83.9593,83.8771,83.8954,8703.0
2021-04-12 15:00:00,91.79,91.84,91.78,91.82,9893.0,83.9045,83.9502,83.8954,83.9319,9893.0
2021-04-12 15:05:00,91.83,91.87,91.72,91.75,9952.0,83.9411,83.9776,83.8405,83.8679,9952.0
2021-04-12 15:10:00,91.76,91.76,91.63,91.66,14055.0,83.8771,83.8771,83.7582,83.7857,14055.0
2021-04-12 15:15:00,91.66,91.66,91.58,91.61,15273.0,83.7857,83.7857,83.7125,83.74,15273.0
2021-04-12 15:20:00,91.61,91.75,91.61,91.72,12962.0,83.74,83.8679,83.74,83.8405,12962.0
2021-04-12 15:25:00,91.71,91.74,91.68,91.68,14425.0,83.8314,83.8588,83.804,83.804,14425.0
2021-04-12 15:30:00,91.69,91.77,91.69,91.77,18362.0,83.8131,83.8862,83.8131,83.8862,18362.0
2021-04-12 15:35:00,91.76,91.88,91.74,91.88,82550.0,83.8771,83.9868,83.8588,83.9868,82550.0
2021-04-12 15:40:00,91.88,91.95,91.82,91.92,22102.0,83.9868,84.0508,83.9319,84.0233,22102.0
2021-04-12 15:45:00,91.92,92.0,91.91,91.92,21781.0,84.0233,84.0965,84.0142,84.0233,21781.0
2021-04-12 15:50:00,91.94,92.0,91.88,92.0,45449.0,84.0416,84.0965,83.9868,84.0965,45449.0
2021-04-12 15:55:00,91.99,92.04,91.87,92.04,85575.0,84.0873,84.133,83.9776,84.133,85575.0
2021-04-13 09:30:00,91.49,91.65,91.28,91.48,128437.0,83.6303,83.7765,83.4383,83.6211,128437.0
2021-04-13 09:35:00,91.43,91.47,91.0,91.26,36298.0,83.5754,83.612,83.1824,83.42,36298.0
2021-04-13 09:40:00,91.17,91.17,90.66,90.66,9020.0,83.3378,83.3378,82.8716,82.8716,9020.0
2021-04-13 09:45:00,90.64,90.75,90.54,90.62,8400.0,82.8533,82.9538,82.7619,82.835,8400.0
2021-04-13 09:50:00,90.62,90.7,90.35,90.46,48294.0,82.835,82.9081,82.5882,82.6888,48294.0
2021-04-13 09:55:00,90.44,90.56,90.33,90.54,20576.0,82.6705,82.7802,82.5699,82.7619,20576.0
2021-04-13 10:00:00,90.5,90.56,90.34,90.52,24691.0,82.7253,82.7802,82.5791,82.7436,24691.0
2021-04-13 10:05:00,90.49,90.54,90.39,90.41,18670.0,82.7162,82.7619,82.6248,82.6431,18670.0
2021-04-13 10:10:00,90.41,90.5,90.33,90.39,12722.0,82.6431,82.7253,82.5699,82.6248,12722.0
2021-04-13 10:15:00,90.37,90.5,90.37,90.48,18792.0,82.6065,82.7253,82.6065,82.707,18792.0
2021-04-13 10:20:00,90.49,90.76,90.38,90.73,90792.0,82.7162,82.963,82.6156,82.9356,90792.0
2021-04-13 10:25:00,90.72,90.72,90.51,90.52,20732.0,82.9264,82.9264,82.7345,82.7436,20732.0
2021-04-13 10:30:00,90.55,90.71,90.49,90.6,9704.0,82.771,82.9173,82.7162,82.8167,9704.0
2021-04-13 10:35:00,90.61,90.69,90.55,90.58,21826.0,82.8259,82.899,82.771,82.7985,21826.0
2021-04-13 10:40:00,90.57,90.59,90.47,90.53,11229.0,82.7893,82.8076,82.6979,82.7527,11229.0
2021-04-13 10:45:00,90.55,90.57,90.46,90.52,13413.0,82.771,82.7893,82.6888,82.7436,13413.0
2021-04-13 10:50:00,90.49,90.49,90.37,90.48,22691.0,82.7162,82.7162,82.6065,82.707,22691.0
2021-04-13 10:55:00,90.49,90.53,90.44,90.49,39645.0,82.7162,82.7527,82.6705,82.7162,39645.0
2021-04-13 11:00:00,90.49,90.56,90.45,90.47,24745.0,82.7162,82.7802,82.6796,82.6979,24745.0
2021-04-13 11:05:00,90.47,90.5,90.34,90.36,22481.0,82.6979,82.7253,82.5791,82.5974,22481.0
2021-04-13 11:10:00,90.37,90.38,90.29,90.33,13349.0,82.6065,82.6156,82.5334,82.5699,13349.0
2021-04-13 11:15:00,90.3,90.38,90.28,90.35,18557.0,82.5425,82.6156,82.5242,82.5882,18557.0
2021-04-13 11:20:00,90.34,90.5,90.33,90.45,19058.0,82.5791,82.7253,82.5699,82.6796,19058.0
2021-04-13 11:25:00,90.45,90.5,90.4,90.45,12286.0,82.6796,82.7253,82.6339,82.6796,12286.0
2021-04-13 11:30:00,90.48,90.52,90.46,90.5,23127.0,82.707,82.7436,82.6888,82.7253,23127.0
2021-04-13 11:35:00,90.48,90.52,90.39,90.39,14596.0,82.707,82.7436,82.6248,82.6248,14596.0
2021-04-13 11:40:00,90.4,90.46,90.37,90.44,6627.0,82.6339,82.6888,82.6065,82.6705,6627.0
2021-04-13 11:45:00,90.46,90.53,90.43,90.52,7689.0,82.6888,82.7527,82.6613,82.7436,7689.0
2021-04-13 11:50:00,90.55,90.55,90.45,90.48,5696.0,82.771,82.771,82.6796,82.707,5696.0
2021-04-13 11:55:00,90.49,90.5,90.4,90.42,7725.0,82.7162,82.7253,82.6339,82.6522,7725.0
2021-04-13 12:00:00,90.42,90.45,90.41,90.41,12640.0,82.6522,82.6796,82.6431,82.6431,12640.0
2021-04-13 12:05:00,90.41,90.41,90.31,90.31,11876.0,82.6431,82.6431,82.5516,82.5516,11876.0
2021-04-13 12:10:00,90.31,90.34,90.2,90.24,13389.0,82.5516,82.5791,82.4511,82.4877,13389.0
2021-04-13 12:15:00,90.23,90.29,90.21,90.29,6796.0,82.4785,82.5334,82.4602,82.5334,6796.0
2021-04-13 12:20:00,90.27,90.3,90.24,90.25,4162.0,82.5151,82.5425,82.4877,82.4968,4162.0
2021-04-13 12:25:00,90.24,90.28,90.19,90.23,8229.0,82.4877,82.5242,82.442,82.4785,8229.0
2021-04-13 12:30:00,90.24,90.27,90.14,90.14,10195.0,82.4877,82.5151,82.3963,82.3963,10195.0
2021-04-13 12:35:00,90.14,90.23,90.13,90.17,10702.0,82.3963,82.4785,82.3871,82.4237,10702.0
2021-04-13 12:40:00,90.17,90.18,90.05,90.07,6633.0,82.4237,82.4328,82.314,82.3323,6633.0
2021-04-13 12:45:00,90.06,90.18,90.06,90.17,6700.0,82.3231,82.4328,82.3231,82.4237,6700.0
2021-04-13 12:50:00,90.15,90.2,90.13,90.19,6202.0,82.4054,82.4511,82.3871,82.442,6202.0
2021-04-13 12:55:00,90.19,90.21,90.11,90.14,20004.0,82.442,82.4602,82.3688,82.3963,20004.0
2021-04-13 13:00:00,90.12,90.12,90.03,90.05,20466.0,82.378,82.378,82.2957,82.314,20466.0
2021-04-13 13:05:00,90.06,90.1,89.96,90.0,26734.0,82.3231,82.3597,82.2317,82.2683,26734.0
2021-04-13 13:10:00,90.02,90.17,90.02,90.17,16265.0,82.2866,82.4237,82.2866,82.4237,16265.0
2021-04-13 13:15:00,90.17,90.19,90.14,90.18,7514.0,82.4237,82.442,82.3963,82.4328,7514.0
2021-04-13 13:20:00,90.17,90.22,90.16,90.18,7652.0,82.4237,82.4694,82.4145,82.4328,7652.0
2021-04-13 13:25:00,90.18,90.27,90.17,90.26,12347.0,82.4328,82.5151,82.4237,82.5059,12347.0
2021-04-13 13:30:00,90.26,90.35,90.26,90.34,5565.0,82.5059,82.5882,82.5059,82.5791,5565.0
2021-04-13 13:35:00,90.38,90.4,90.35,90.38,9667.0,82.6156,82.6339,82.5882,82.6156,9667.0
2021-04-13 13:40:00,90.37,90.4,90.35,90.4,10483.0,82.6065,82.6339,82.5882,82.6339,10483.0
2021-04-13 13:45:00,90.4,90.4,90.35,90.36,20843.0,82.6339,82.6339,82.5882,82.5974,20843.0
2021-04-13 13:50:00,90.37,90.4,90.36,90.4,7250.0,82.6065,82.6339,82.5974,82.6339,7250.0
2021-04-13 13:55:00,90.4,90.5,90.38,90.5,15713.0,82.6339,82.7253,82.6156,82.7253,15713.0
2021-04-13 14:00:00,90.5,90.6,90.48,90.57,27110.0,82.7253,82.8167,82.707,82.7893,27110.0
2021-04-13 14:05:00,90.6,90.6,90.41,90.46,38448.0,82.8167,82.8167,82.6431,82.6888,38448.0
2021-04-13 14:10:00,90.47,90.68,90.46,90.68,104982.0,82.6979,82.8899,82.6888,82.8899,104982.0
2021-04-13 14:15:00,90.68,90.76,90.65,90.69,9263.0,82.8899,82.963,82.8624,82.899,9263.0
2021-04-13 14:20:00,90.69,90.77,90.67,90.77,13572.0,82.899,82.9721,82.8807,82.9721,13572.0
2021-04-13 14:25:00,90.77,90.83,90.74,90.78,15863.0,82.9721,83.027,82.9447,82.9813,15863.0
2021-04-13 14:30:00,90.78,90.87,90.78,90.81,17029.0,82.9813,83.0635,82.9813,83.0087,17029.0
2021-04-13 14:35:00,90.8,90.81,90.64,90.69,10215.0,82.9996,83.0087,82.8533,82.899,10215.0
2021-04-13 14:40:00,90.7,90.84,90.67,90.78,9414.0,82.9081,83.0361,82.8807,82.9813,9414.0
2021-04-13 14:45:00,90.81,90.81,90.72,90.75,15497.0,83.0087,83.0087,82.9264,82.9538,15497.0
2021-04-13 14:50:00,90.75,90.76,90.62,90.67,34561.0,82.9538,82.963,82.835,82.8807,34561.0
2021-04-13 14:55:00,90.67,90.78,90.66,90.68,19008.0,82.8807,82.9813,82.8716,82.8899,19008.0
2021-04-13 15:00:00,90.73,90.84,90.67,90.83,98238.0,82.9356,83.0361,82.8807,83.027,98238.0
2021-04-13 15:05:00,90.83,90.99,90.82,90.97,11311.0,83.027,83.1732,83.0178,83.1549,11311.0
2021-04-13 15:10:00,90.97,91.05,90.97,91.01,12732.0,83.1549,83.2281,83.1549,83.1915,12732.0
2021-04-13 15:15:00,91.01,91.02,90.89,90.9,18075.0,83.1915,83.2007,83.0818,83.091,18075.0
2021-04-13 15:20:00,90.91,90.94,90.78,90.79,23398.0,83.1001,83.1275,82.9813,82.9904,23398.0
2021-04-13 15:25:00,90.81,90.86,90.81,90.84,13405.0,83.0087,83.0544,83.0087,83.0361,13405.0
2021-04-13 15:30:00,90.84,90.91,90.84,90.85,16577.0,83.0361,83.1001,83.0361,83.0453,16577.0
2021-04-13 15:35:00,90.85,90.87,90.77,90.79,24127.0,83.0453,83.0635,82.9721,82.9904,24127.0
2021-04-13 15:40:00,90.79,90.81,90.73,90.75,24918.0,82.9904,83.0087,82.9356,82.9538,24918.0
2021-04-13 15:45:00,90.75,90.77,90.7,90.71,31397.0,82.9538,82.9721,82.9081,82.9173,31397.0
2021-04-13 15:50:00,90.72,90.74,90.66,90.71,48780.0,82.9264,82.9447,82.8716,82.9173,48780.0
2021-04-13 15:55:00,90.71,90.74,90.55,90.65,133535.0,82.9173,82.9447,82.771,82.8624,133535.0
2021-04-14 09:30:00,90.54,90.85,90.37,90.72,52713.0,82.7619,83.0453,82.6065,82.9264,52713.0
2021-04-14 09:35:00,90.75,91.12,90.73,90.99,7257.0,82.9538,83.2921,82.9356,83.1732,7257.0
2021-04-14 09:40:00,91.06,91.18,90.96,91.05,41966.0,83.2372,83.3469,83.1458,83.2281,41966.0
2021-04-14 09:45:00,91.0,91.22,90.98,91.2,22563.0,83.1824,83.3835,83.1641,83.3652,22563.0
2021-04-14 09:50:00,91.25,91.43,91.16,91.16,41855.0,83.4109,83.5754,83.3286,83.3286,41855.0
2021-04-14 09:55:00,91.16,91.39,91.14,91.32,132364.0,83.3286,83.5389,83.3103,83.4749,132364.0
2021-04-14 10:00:00,91.33,91.5,91.32,91.47,18995.0,83.484,83.6394,83.4749,83.612,18995.0
2021-04-14 10:05:00,91.5,91.73,91.48,91.51,38048.0,83.6394,83.8497,83.6211,83.6486,38048.0
2021-04-14 10:10:00,91.47,91.65,91.43,91.59,14913.0,83.612,83.7765,83.5754,83.7217,14913.0
2021-04-14 10:15:00,91.57,91.63,91.51,91.58,11307.0,83.7034,83.7582,83.6486,83.7125,11307.0
2021-04-14 10:20:00,91.59,91.59,91.31,91.41,74867.0,83.7217,83.7217,83.4657,83.5571,74867.0
2021-04-14 10:25:00,91.43,91.52,91.38,91.43,29795.0,83.5754,83.6577,83.5297,83.5754,29795.0
2021-04-14 10:30:00,91.45,91.51,91.37,91.39,10830.0,83.5937,83.6486,83.5206,83.5389,10830.0
2021-04-14 10:35:00,91.4,91.53,91.38,91.53,13077.0,83.548,83.6668,83.5297,83.6668,13077.0
2021-04-14 10:40:00,91.55,91.64,91.55,91.58,21708.0,83.6851,83.7674,83.6851,83.7125,21708.0
2021-04-14 10:45:00,91.59,91.6,91.46,91.57,30949.0,83.7217,83.7308,83.6029,83.7034,30949.0
2021-04-14 10:50:00,91.57,91.66,91.52,91.6,42301.0,83.7034,83.7857,83.6577,83.7308,42301.0
2021-04-14 10:55:00,91.62,91.75,91.59,91.74,33505.0,83.7491,83.8679,83.7217,83.8588,33505.0
2021-04-14 11:00:00,91.73,91.78,91.66,91.72,10988.0,83.8497,83.8954,83.7857,83.8405,10988.0
2021-04-14 11:05:00,91.74,91.77,91.64,91.7,27589.0,83.8588,83.8862,83.7674,83.8222,27589.0
2021-04-14 11:10:00,91.74,91.82,91.63,91.79,110185.0,83.8588,83.9319,83.7582,83.9045,110185.0
2021-04-14 11:15:00,91.78,91.8,91.71,91.72,45201.0,83.8954,83.9136,83.8314,83.8405,45201.0
2021-04-14 11:20:00,91.7,91.76,91.63,91.63,60924.0,83.8222,83.8771,83.7582,83.7582,60924.0
2021-04-14 11:25:00,91.64,91.7,91.55,91.55,31928.0,83.7674,83.8222,83.6851,83.6851,31928.0
2021-04-14 11:30:00,91.55,91.7,91.5,91.66,138794.0,83.6851,83.8222,83.6394,83.7857,138794.0
2021-04-14 11:35:00,91.67,91.73,91.56,91.64,86940.0,83.7948,83.8497,83.6943,83.7674,86940.0
2021-04-14 11:40:00,91.64,91.74,91.64,91.64,15386.0,83.7674,83.8588,83.7674,83.7674,15386.0
2021-04-14 11:45:00,91.66,91.68,91.62,91.64,47772.0,83.7857,83.804,83.7491,83.7674,47772.0
2021-04-14 11:50:00,91.64,91.67,91.5,91.61,21590.0,83.7674,83.7948,83.6394,83.74,21590.0
2021-04-14 11:55:00,91.63,91.71,91.6,91.71,6544.0,83.7582,83.8314,83.7308,83.8314,6544.0
2021-04-14 12:00:00,91.7,91.71,91.61,91.71,5045.0,83.8222,83.8314,83.74,83.8314,5045.0
2021-04-14 12:05:00,91.7,91.73,91.64,91.72,5534.0,83.8222,83.8497,83.7674,83.8405,5534.0
2021-04-14 12:10:00,91.72,91.74,91.63,91.63,10890.0,83.8405,83.8588,83.7582,83.7582,10890.0
2021-04-14 12:15:00,91.61,91.75,91.57,91.71,9065.0,83.74,83.8679,83.7034,83.8314,9065.0
2021-04-14 12:20:00,91.69,91.79,91.68,91.79,4000.0,83.8131,83.9045,83.804,83.9045,4000.0
2021-04-14 12:25:00,91.76,91.8,91.68,91.7,7451.0,83.8771,83.9136,83.804,83.8222,7451.0
2021-04-14 12:30:00,91.69,91.72,91.67,91.71,11833.0,83.8131,83.8405,83.7948,83.8314,11833.0
2021-04-14 12:35:00,91.71,91.78,91.68,91.75,5924.0,83.8314,83.8954,83.804,83.8679,5924.0
2021-04-14 12:40:00,91.76,91.82,91.75,91.78,7713.0,83.8771,83.9319,83.8679,83.8954,7713.0
2021-04-14 12:45:00,91.76,91.78,91.73,91.74,8070.0,83.8771,83.8954,83.8497,83.8588,8070.0
2021-04-14 12:50:00,91.76,91.77,91.69,91.72,8354.0,83.8771,83.8862,83.8131,83.8405,8354.0
2021-04-14 12:55:00,91.73,91.77,91.7,91.7,8454.0,83.8497,83.8862,83.8222,83.8222,8454.0
2021-04-14 13:00:00,91.7,91.71,91.59,91.64,12934.0,83.8222,83.8314,83.7217,83.7674,12934.0
2021-04-14 13:05:00,91.61,91.65,91.56,91.59,5748.0,83.74,83.7765,83.6943,83.7217,5748.0
2021-04-14 13:10:00,91.6,91.61,91.53,91.55,4424.0,83.7308,83.74,83.6668,83.6851,4424.0
2021-04-14 13:15:00,91.54,91.67,91.54,91.67,8949.0,83.676,83.7948,83.676,83.7948,8949.0
2021-04-14 13:20:00,91.68,91.73,91.65,91.72,7736.0,83.804,83.8497,83.7765,83.8405,7736.0
2021-04-14 13:25:00,91.72,91.76,91.68,91.69,9549.0,83.8405,83.8771,83.804,83.8131,9549.0
2021-04-14 13:30:00,91.68,91.7,91.58,91.6,7723.0,83.804,83.8222,83.7125,83.7308,7723.0
2021-04-14 13:35:00,91.59,91.65,91.59,91.61,8091.0,83.7217,83.7765,83.7217,83.74,8091.0
2021-04-14 13:40:00,91.61,91.7,91.6,91.68,7170.0,83.74,83.8222,83.7308,83.804,7170.0
2021-04-14 13:45:00,91.68,91.77,91.67,91.72,7177.0,83.804,83.8862,83.7948,83.8405,7177.0
2021-04-14 13:50:00,91.75,91.81,91.74,91.75,8353.0,83.8679,83.9228,83.8588,83.8679,8353.0
2021-04-14 13:55:00,91.8,91.83,91.54,91.63,9857.0,83.9136,83.9411,83.676,83.7582,9857.0
2021-04-14 14:00:00,91.62,91.69,91.55,91.67,11932.0,83.7491,83.8131,83.6851,83.7948,11932.0
2021-04-14 14:05:00,91.69,91.69,91.42,91.44,11046.0,83.8131,83.8131,83.5663,83.5846,11046.0
2021-04-14 14:10:00,91.46,91.69,91.44,91.65,15083.0,83.6029,83.8131,83.5846,83.7765,15083.0
2021-04-14 14:15:00,91.68,91.68,91.47,91.55,11757.0,83.804,83.804,83.612,83.6851,11757.0
2021-04-14 14:20:00,91.55,91.73,91.55,91.73,7173.0,83.6851,83.8497,83.6851,83.8497,7173.0
2021-04-14 14:25:00,91.71,91.73,91.55,91.59,38157.0,83.8314,83.8497,83.6851,83.7217,38157.0
2021-04-14 14:30:00,91.59,91.63,91.45,91.45,17113.0,83.7217,83.7582,83.5937,83.5937,17113.0
2021-04-14 14:35:00,91.51,91.61,91.46,91.56,7597.0,83.6486,83.74,83.6029,83.6943,7597.0
2021-04-14 14:40:00,91.56,91.65,91.55,91.63,6315.0,83.6943,83.7765,83.6851,83.7582,6315.0
2021-04-14 14:45:00,91.62,91.62,91.51,91.54,17488.0,83.7491,83.7491,83.6486,83.676,17488.0
2021-04-14 14:50:00,91.52,91.55,91.47,91.51,12268.0,83.6577,83.6851,83.612,83.6486,12268.0
2021-04-14 14:55:00,91.5,91.57,91.4,91.42,17100.0,83.6394,83.7034,83.548,83.5663,17100.0
2021-04-14 15:00:00,91.39,91.47,91.32,91.45,16952.0,83.5389,83.612,83.4749,83.5937,16952.0
2021-04-14 15:05:00,91.43,91.49,91.38,91.42,8969.0,83.5754,83.6303,83.5297,83.5663,8969.0
2021-04-14 15:10:00,91.44,91.48,91.38,91.48,18781.0,83.5846,83.6211,83.5297,83.6211,18781.0
2021-04-14 15:15:00,91.5,91.59,91.46,91.53,10768.0,83.6394,83.7217,83.6029,83.6668,10768.0
2021-04-14 15:20:00,91.53,91.59,91.46,91.58,13889.0,83.6668,83.7217,83.6029,83.7125,13889.0
2021-04-14 15:25:00,91.59,91.61,91.53,91.6,26932.0,83.7217,83.74,83.6668,83.7308,26932.0
2021-04-14 15:30:00,91.59,91.65,91.54,91.59,22032.0,83.7217,83.7765,83.676,83.7217,22032.0
2021-04-14 15:35:00,91.6,91.6,91.44,91.49,67053.0,83.7308,83.7308,83.5846,83.6303,67053.0
2021-04-14 15:40:00,91.51,91.52,91.35,91.45,149689.0,83.6486,83.6577,83.5023,83.5937,149689.0
2021-04-14 15:45:00,91.45,91.54,91.4,91.54,85455.0,83.5937,83.676,83.548,83.676,85455.0
2021-04-14 15:50:00,91.54,91.57,91.42,91.49,62877.0,83.676,83.7034,83.5663,83.6303,62877.0
2021-04-14 15:55:00,91.48,91.54,91.4,91.53,115426.0,83.6211,83.676,83.548,83.6668,115426.0
2021-04-15 09:30:00,92.17,92.3,91.7,91.97,60780.0,84.2519,84.3707,83.8222,84.069,60780.0
2021-04-15 09:35:00,91.83,92.08,91.7,91.7,11785.0,83.9411,84.1696,83.8222,83.8222,11785.0
2021-04-15 09:40:00,91.61,91.81,91.41,91.45,17129.0,83.74,83.9228,83.5571,83.5937,17129.0
2021-04-15 09:45:00,91.38,91.43,91.17,91.22,10661.0,83.5297,83.5754,83.3378,83.3835,10661.0
2021-04-15 09:50:00,91.22,91.23,90.92,90.97,15852.0,83.3835,83.3926,83.1092,83.1549,15852.0
2021-04-15 09:55:00,90.97,91.29,90.93,91.21,18391.0,83.1549,83.4475,83.1184,83.3743,18391.0
2021-04-15 10:00:00,91.27,91.42,91.13,91.22,12919.0,83.4292,83.5663,83.3012,83.3835,12919.0
2021-04-15 10:05:00,91.17,91.25,91.02,91.1,57605.0,83.3378,83.4109,83.2007,83.2738,57605.0
2021-04-15 10:10:00,91.06,91.15,90.98,91.01,9296.0,83.2372,83.3195,83.1641,83.1915,9296.0
2021-04-15 10:15:00,91.01,91.04,90.89,90.9,9675.0,83.1915,83.2189,83.0818,83.091,9675.0
2021-04-15 10:20:00,90.91,91.05,90.89,90.92,21165.0,83.1001,83.2281,83.0818,83.1092,21165.0
2021-04-15 10:25:00,90.97,90.98,90.84,90.92,9625.0,83.1549,83.1641,83.0361,83.1092,9625.0
2021-04-15 10:30:00,90.92,91.13,90.92,91.05,14474.0,83.1092,83.3012,83.1092,83.2281,14474.0
2021-04-15 10:35:00,91.02,91.1,90.87,91.04,16786.0,83.2007,83.2738,83.0635,83.2189,16786.0
2021-04-15 10:40:00,91.06,91.36,91.06,91.36,9371.0,83.2372,83.5114,83.2372,83.5114,9371.0
2021-04-15 10:45:00,91.34,91.4,91.27,91.37,9605.0,83.4932,83.548,83.4292,83.5206,9605.0
2021-04-15 10:50:00,91.34,91.38,91.2,91.26,12809.0,83.4932,83.5297,83.3652,83.42,12809.0
2021-04-15 10:55:00,91.23,91.39,91.2,91.34,5537.0,83.3926,83.5389,83.3652,83.4932,5537.0
2021-04-15 11:00:00,91.36,91.5,91.36,91.43,21860.0,83.5114,83.6394,83.5114,83.5754,21860.0
2021-04-15 11:05:00,91.48,91.51,91.45,91.51,5179.0,83.6211,83.6486,83.5937,83.6486,5179.0
2021-04-15 11:10:00,91.48,91.48,91.37,91.43,7332.0,83.6211,83.6211,83.5206,83.5754,7332.0
2021-04-15 11:15:00,91.43,91.44,91.22,91.23,9007.0,83.5754,83.5846,83.3835,83.3926,9007.0
2021-04-15 11:20:00,91.22,91.33,91.21,91.33,6284.0,83.3835,83.484,83.3743,83.484,6284.0
2021-04-15 11:25:00,91.3,91.32,91.24,91.28,7272.0,83.4566,83.4749,83.4018,83.4383,7272.0
2021-04-15 11:30:00,91.28,91.4,91.24,91.4,9987.0,83.4383,83.548,83.4018,83.548,9987.0
2021-04-15 11:35:00,91.41,91.54,91.4,91.49,80025.0,83.5571,83.676,83.548,83.6303,80025.0
2021-04-15 11:40:00,91.48,91.76,91.48,91.7,14917.0,83.6211,83.8771,83.6211,83.8222,14917.0
2021-04-15 11:45:00,91.7,91.78,91.61,91.77,12625.0,83.8222,83.8954,83.74,83.8862,12625.0
2021-04-15 11:50:00,91.75,91.8,91.74,91.79,30286.0,83.8679,83.9136,83.8588,83.9045,30286.0
2021-04-15 11:55:00,91.78,91.8,91.71,91.79,22319.0,83.8954,83.9136,83.8314,83.9045,22319.0
2021-04-15 12:00:00,91.79,91.8,91.73,91.79,10915.0,83.9045,83.9136,83.8497,83.9045,10915.0
2021-04-15 12:05:00,91.79,91.95,91.76,91.94,52355.0,83.9045,84.0508,83.8771,84.0416,52355.0
2021-04-15 12:10:00,91.96,91.96,91.79,91.81,15150.0,84.0599,84.0599,83.9045,83.9228,15150.0
2021-04-15 12:15:00,91.82,91.85,91.77,91.78,6588.0,83.9319,83.9593,83.8862,83.8954,6588.0
2021-04-15 12:20:00,91.78,91.8,91.76,91.8,39081.0,83.8954,83.9136,83.8771,83.9136,39081.0
2021-04-15 12:25:00,91.8,91.8,91.71,91.76,14149.0,83.9136,83.9136,83.8314,83.8771,14149.0
2021-04-15 12:30:00,91.76,91.8,91.69,91.74,15735.0,83.8771,83.9136,83.8131,83.8588,15735.0
2021-04-15 12:35:00,91.73,91.8,91.73,91.76,15700.0,83.8497,83.9136,83.8497,83.8771,15700.0
2021-04-15 12:40:00,91.76,91.77,91.73,91.74,16740.0,83.8771,83.8862,83.8497,83.8588,16740.0
2021-04-15 12:45:00,91.74,91.75,91.66,91.7,24632.0,83.8588,83.8679,83.7857,83.8222,24632.0
2021-04-15 12:50:00,91.71,91.79,91.7,91.77,9072.0,83.8314,83.9045,83.8222,83.8862,9072.0
2021-04-15 12:55:00,91.75,91.79,91.7,91.72,20371.0,83.8679,83.9045,83.8222,83.8405,20371.0
2021-04-15 13:00:00,91.72,91.72,91.57,91.63,66753.0,83.8405,83.8405,83.7034,83.7582,66753.0
2021-04-15 13:05:00,91.6,91.63,91.44,91.55,78571.0,83.7308,83.7582,83.5846,83.6851,78571.0
2021-04-15 13:10:00,91.53,91.55,91.32,91.35,58293.0,83.6668,83.6851,83.4749,83.5023,58293.0
2021-04-15 13:15:00,91.35,91.43,91.33,91.42,17921.0,83.5023,83.5754,83.484,83.5663,17921.0
2021-04-15 13:20:00,91.42,91.5,91.4,91.44,19951.0,83.5663,83.6394,83.548,83.5846,19951.0
2021-04-15 13:25:00,91.43,91.48,91.4,91.45,36691.0,83.5754,83.6211,83.548,83.5937,36691.0
2021-04-15 13:30:00,91.45,91.54,91.41,91.47,33242.0,83.5937,83.676,83.5571,83.612,33242.0
2021-04-15 13:35:00,91.47,91.56,91.46,91.56,17692.0,83.612,83.6943,83.6029,83.6943,17692.0
2021-04-15 13:40:00,91.56,91.61,91.53,91.57,7447.0,83.6943,83.74,83.6668,83.7034,7447.0
2021-04-15 13:45:00,91.55,91.58,91.49,91.52,5676.0,83.6851,83.7125,83.6303,83.6577,5676.0
2021-04-15 13:50:00,91.49,91.62,91.44,91.62,8611.0,83.6303,83.7491,83.5846,83.7491,8611.0
2021-04-15 13:55:00,91.63,91.65,91.47,91.62,80903.0,83.7582,83.7765,83.612,83.7491,80903.0
2021-04-15 14:00:00,91.63,91.72,91.61,91.68,10196.0,83.7582,83.8405,83.74,83.804,10196.0
2021-04-15 14:05:00,91.71,91.72,91.53,91.57,10575.0,83.8314,83.8405,83.6668,83.7034,10575.0
2021-04-15 14:10:00,91.61,91.64,91.49,91.49,12124.0,83.74,83.7674,83.6303,83.6303,12124.0
2021-04-15 14:15:00,91.54,91.67,91.54,91.6,4483.0,83.676,83.7948,83.676,83.7308,4483.0
2021-04-15 14:20:00,91.64,91.78,91.64,91.73,41594.0,83.7674,83.8954,83.7674,83.8497,41594.0
2021-04-15 14:25:00,91.74,91.83,91.72,91.79,8897.0,83.8588,83.9411,83.8405,83.9045,8897.0
2021-04-15 14:30:00,91.82,91.88,91.78,91.87,7275.0,83.9319,83.9868,83.8954,83.9776,7275.0
2021-04-15 14:35:00,91.87,91.89,91.81,91.87,11502.0,83.9776,83.9959,83.9228,83.9776,11502.0
2021-04-15 14:40:00,91.86,91.86,91.81,91.84,11745.0,83.9685,83.9685,83.9228,83.9502,11745.0
2021-04-15 14:45:00,91.84,91.86,91.8,91.82,16345.0,83.9502,83.9685,83.9136,83.9319,16345.0
2021-04-15 14:50:00,91.84,91.85,91.75,91.76,16215.0,83.9502,83.9593,83.8679,83.8771,16215.0
2021-04-15 14:55:00,91.75,91.77,91.67,91.75,30649.0,83.8679,83.8862,83.7948,83.8679,30649.0
2021-04-15 15:00:00,91.74,91.8,91.64,91.79,151098.0,83.8588,83.9136,83.7674,83.9045,151098.0
2021-04-15 15:05:00,91.78,91.79,91.7,91.72,10300.0,83.8954,83.9045,83.8222,83.8405,10300.0
2021-04-15 15:10:00,91.72,91.72,91.64,91.67,13244.0,83.8405,83.8405,83.7674,83.7948,13244.0
2021-04-15 15:15:00,91.67,91.67,91.61,91.64,17894.0,83.7948,83.7948,83.74,83.7674,17894.0
2021-04-15 15:20:00,91.63,91.67,91.5,91.52,130455.0,83.7582,83.7948,83.6394,83.6577,130455.0
2021-04-15 15:25:00,91.53,91.55,91.42,91.48,22454.0,83.6668,83.6851,83.5663,83.6211,22454.0
2021-04-15 15:30:00,91.48,91.59,91.47,91.56,41089.0,83.6211,83.7217,83.612,83.6943,41089.0
2021-04-15 15:35:00,91.56,91.6,91.52,91.59,44094.0,83.6943,83.7308,83.6577,83.7217,44094.0
2021-04-15 15:40:00,91.6,91.7,91.59,91.7,38069.0,83.7308,83.8222,83.7217,83.8222,38069.0
2021-04-15 15:45:00,91.7,91.8,91.65,91.66,33695.0,83.8222,83.9136,83.7765,83.7857,33695.0
2021-04-15 15:50:00,91.62,91.68,91.59,91.61,49877.0,83.7491,83.804,83.7217,83.74,49877.0
2021-04-15 15:55:00,91.6,91.75,91.55,91.75,122875.0,83.7308,83.8679,83.6851,83.8679,122875.0
2021-04-16 09:30:00,92.69,92.99,92.3,92.98,201860.0,84.7272,85.0014,84.3707,84.9923,201860.0
2021-04-16 09:35:00,92.86,93.27,92.85,92.95,37857.0,84.8826,85.2574,84.8734,84.9649,37857.0
2021-04-16 09:40:00,92.95,93.04,92.69,92.75,22223.0,84.9649,85.0471,84.7272,84.782,22223.0
2021-04-16 09:45:00,92.75,92.76,92.49,92.51,13022.0,84.782,84.7912,84.5444,84.5627,13022.0
2021-04-16 09:50:00,92.48,92.61,92.38,92.47,64157.0,84.5352,84.6541,84.4438,84.5261,64157.0
2021-04-16 09:55:00,92.48,92.82,92.48,92.62,82087.0,84.5352,84.846,84.5352,84.6632,82087.0
2021-04-16 10:00:00,92.62,92.72,92.18,92.18,60261.0,84.6632,84.7546,84.261,84.261,60261.0
2021-04-16 10:05:00,92.25,92.46,92.24,92.34,13879.0,84.325,84.5169,84.3158,84.4073,13879.0
2021-04-16 10:10:00,92.35,92.38,92.05,92.12,13175.0,84.4164,84.4438,84.1422,84.2062,13175.0
2021-04-16 10:15:00,92.12,92.34,92.11,92.32,11687.0,84.2062,84.4073,84.197,84.389,11687.0
2021-04-16 10:20:00,92.28,92.47,92.21,92.45,24787.0,84.3524,84.5261,84.2884,84.5078,24787.0
2021-04-16 10:25:00,92.46,92.51,92.19,92.24,23462.0,84.5169,84.5627,84.2701,84.3158,23462.0
2021-04-16 10:30:00,92.22,92.3,92.17,92.24,11806.0,84.2976,84.3707,84.2519,84.3158,11806.0
2021-04-16 10:35:00,92.23,92.31,92.16,92.31,9935.0,84.3067,84.3798,84.2427,84.3798,9935.0
2021-04-16 10:40:00,92.32,92.41,92.23,92.29,8910.0,84.389,84.4712,84.3067,84.3616,8910.0
2021-04-16 10:45:00,92.29,92.33,92.16,92.19,11910.0,84.3616,84.3981,84.2427,84.2701,11910.0
2021-04-16 10:50:00,92.19,92.22,92.15,92.19,13560.0,84.2701,84.2976,84.2336,84.2701,13560.0
2021-04-16 10:55:00,92.18,92.21,92.11,92.15,5842.0,84.261,84.2884,84.197,84.2336,5842.0
2021-04-16 11:00:00,92.15,92.27,92.15,92.22,7405.0,84.2336,84.3433,84.2336,84.2976,7405.0
2021-04-16 11:05:00,92.2,92.35,92.14,92.15,6651.0,84.2793,84.4164,84.2244,84.2336,6651.0
2021-04-16 11:10:00,92.16,92.2,91.99,91.99,11056.0,84.2427,84.2793,84.0873,84.0873,11056.0
2021-04-16 11:15:00,91.97,92.1,91.97,92.04,7594.0,84.069,84.1879,84.069,84.133,7594.0
2021-04-16 11:20:00,92.07,92.19,92.07,92.15,14207.0,84.1604,84.2701,84.1604,84.2336,14207.0
2021-04-16 11:25:00,92.12,92.16,92.07,92.12,7806.0,84.2062,84.2427,84.1604,84.2062,7806.0
2021-04-16 11:30:00,92.12,92.2,92.06,92.18,10863.0,84.2062,84.2793,84.1513,84.261,10863.0
2021-04-16 11:35:00,92.19,92.22,92.15,92.18,14912.0,84.2701,84.2976,84.2336,84.261,14912.0
2021-04-16 11:40:00,92.18,92.19,92.05,92.13,11505.0,84.261,84.2701,84.1422,84.2153,11505.0
2021-04-16 11:45:00,92.13,92.18,92.09,92.14,6749.0,84.2153,84.261,84.1787,84.2244,6749.0
2021-04-16 11:50:00,92.13,92.2,92.1,92.19,8295.0,84.2153,84.2793,84.1879,84.2701,8295.0
2021-04-16 11:55:00,92.17,92.18,92.01,92.04,8714.0,84.2519,84.261,84.1056,84.133,8714.0
2021-04-16 12:00:00,92.04,92.15,92.03,92.13,8420.0,84.133,84.2336,84.1239,84.2153,8420.0
2021-04-16 12:05:00,92.14,92.15,92.02,92.06,9620.0,84.2244,84.2336,84.1147,84.1513,9620.0
2021-04-16 12:10:00,92.03,92.11,92.03,92.08,7713.0,84.1239,84.197,84.1239,84.1696,7713.0
2021-04-16 12:15:00,92.07,92.13,92.06,92.06,9806.0,84.1604,84.2153,84.1513,84.1513,9806.0
2021-04-16 12:20:00,92.06,92.08,91.98,92.01,11922.0,84.1513,84.1696,84.0782,84.1056,11922.0
2021-04-16 12:25:00,92.02,92.03,91.89,91.92,15168.0,84.1147,84.1239,83.9959,84.0233,15168.0
2021-04-16 12:30:00,91.91,91.94,91.84,91.94,11558.0,84.0142,84.0416,83.9502,84.0416,11558.0
2021-04-16 12:35:00,91.94,92.01,91.91,91.99,9118.0,84.0416,84.1056,84.0142,84.0873,9118.0
2021-04-16 12:40:00,91.97,91.97,91.91,91.94,4019.0,84.069,84.069,84.0142,84.0416,4019.0
2021-04-16 12:45:00,91.93,91.95,91.91,91.92,7562.0,84.0325,84.0508,84.0142,84.0233,7562.0
2021-04-16 12:50:00,91.92,91.94,91.81,91.92,11025.0,84.0233,84.0416,83.9228,84.0233,11025.0
2021-04-16 12:55:00,91.92,92.0,91.91,92.0,7421.0,84.0233,84.0965,84.0142,84.0965,7421.0
2021-04-16 13:00:00,92.0,92.0,91.8,91.81,11400.0,84.0965,84.0965,83.9136,83.9228,11400.0
2021-04-16 13:05:00,91.84,91.92,91.82,91.89,10508.0,83.9502,84.0233,83.9319,83.9959,10508.0
2021-04-16 13:10:00,91.9,91.97,91.89,91.96,4899.0,84.0051,84.069,83.9959,84.0599,4899.0
2021-04-16 13:15:00,91.98,92.0,91.95,92.0,5111.0,84.0782,84.0965,84.0508,84.0965,5111.0
2021-04-16 13:20:00,92.0,92.02,92.0,92.02,4805.0,84.0965,84.1147,84.0965,84.1147,4805.0
2021-04-16 13:25:00,92.02,92.07,91.98,92.02,6606.0,84.1147,84.1604,84.0782,84.1147,6606.0
2021-04-16 13:30:00,92.02,92.07,92.0,92.07,5194.0,84.1147,84.1604,84.0965,84.1604,5194.0
2021-04-16 13:35:00,92.05,92.06,92.01,92.01,7516.0,84.1422,84.1513,84.1056,84.1056,7516.0
2021-04-16 13:40:00,92.03,92.07,92.02,92.06,2899.0,84.1239,84.1604,84.1147,84.1513,2899.0
2021-04-16 13:45:00,92.05,92.09,92.03,92.08,4266.0,84.1422,84.1787,84.1239,84.1696,4266.0
2021-04-16 13:50:00,92.07,92.17,92.07,92.15,6265.0,84.1604,84.2519,84.1604,84.2336,6265.0
2021-04-16 13:55:00,92.15,92.15,92.1,92.1,5147.0,84.2336,84.2336,84.1879,84.1879,5147.0
2021-04-16 14:00:00,92.09,92.25,92.09,92.23,8974.0,84.1787,84.325,84.1787,84.3067,8974.0
2021-04-16 14:05:00,92.25,92.3,92.23,92.28,4227.0,84.325,84.3707,84.3067,84.3524,4227.0
2021-04-16 14:10:00,92.28,92.32,92.26,92.27,8674.0,84.3524,84.389,84.3341,84.3433,8674.0
2021-04-16 14:15:00,92.32,92.37,92.31,92.34,5583.0,84.389,84.4347,84.3798,84.4073,5583.0
2021-04-16 14:20:00,92.35,92.42,92.33,92.38,6267.0,84.4164,84.4804,84.3981,84.4438,6267.0
2021-04-16 14:25:00,92.39,92.43,92.34,92.35,7271.0,84.453,84.4895,84.4073,84.4164,7271.0
2021-04-16 14:30:00,92.36,92.38,92.33,92.38,7004.0,84.4255,84.4438,84.3981,84.4438,7004.0
2021-04-16 14:35:00,92.4,92.44,92.33,92.37,4357.0,84.4621,84.4987,84.3981,84.4347,4357.0
2021-04-16 14:40:00,92.37,92.41,92.34,92.38,3625.0,84.4347,84.4712,84.4073,84.4438,3625.0
2021-04-16 14:45:00,92.38,92.41,92.37,92.4,4903.0,84.4438,84.4712,84.4347,84.4621,4903.0
2021-04-16 14:50:00,92.4,92.49,92.4,92.45,8339.0,84.4621,84.5444,84.4621,84.5078,8339.0
2021-04-16 14:55:00,92.46,92.5,92.46,92.46,8914.0,84.5169,84.5535,84.5169,84.5169,8914.0
2021-04-16 15:00:00,92.46,92.47,92.34,92.35,19928.0,84.5169,84.5261,84.4073,84.4164,19928.0
2021-04-16 15:05:00,92.37,92.4,92.34,92.37,50294.0,84.4347,84.4621,84.4073,84.4347,50294.0
2021-04-16 15:10:00,92.36,92.36,92.28,92.28,38059.0,84.4255,84.4255,84.3524,84.3524,38059.0
2021-04-16 15:15:00,92.27,92.27,92.2,92.23,12511.0,84.3433,84.3433,84.2793,84.3067,12511.0
2021-04-16 15:20:00,92.23,92.26,92.18,92.26,73208.0,84.3067,84.3341,84.261,84.3341,73208.0
2021-04-16 15:25:00,92.25,92.36,92.23,92.36,151334.0,84.325,84.4255,84.3067,84.4255,151334.0
2021-04-16 15:30:00,92.37,92.39,92.3,92.3,14643.0,84.4347,84.453,84.3707,84.3707,14643.0
2021-04-16 15:35:00,92.3,92.38,92.29,92.36,12614.0,84.3707,84.4438,84.3616,84.4255,12614.0
2021-04-16 15:40:00,92.37,92.38,92.29,92.32,11902.0,84.4347,84.4438,84.3616,84.389,11902.0
2021-04-16 15:45:00,92.3,92.35,92.25,92.31,20573.0,84.3707,84.4164,84.325,84.3798,20573.0
2021-04-16 15:50:00,92.31,92.4,92.19,92.23,24952.0,84.3798,84.4621,84.2701,84.3067,24952.0
2021-04-16 15:55:00,92.21,92.27,92.14,92.23,77749.0,84.2884,84.3433,84.2244,84.3067,77749.0
2021-04-19 09:30:00,92.2,92.66,91.64,91.64,48190.0,84.2793,84.6998,83.7674,83.7674,48190.0
2021-04-19 09:35:00,91.72,92.12,91.64,92.01,12377.0,83.8405,84.2062,83.7674,84.1056,12377.0
2021-04-19 09:40:00,91.94,92.06,91.72,91.84,14468.0,84.0416,84.1513,83.8405,83.9502,14468.0
2021-04-19 09:45:00,91.85,92.21,91.85,92.21,27275.0,83.9593,84.2884,83.9593,84.2884,27275.0
2021-04-19 09:50:00,92.19,92.19,91.94,91.95,17931.0,84.2701,84.2701,84.0416,84.0508,17931.0
2021-04-19 09:55:00,91.95,92.12,91.75,91.76,16756.0,84.0508,84.2062,83.8679,83.8771,16756.0
2021-04-19 10:00:00,91.76,91.76,91.5,91.56,24090.0,83.8771,83.8771,83.6394,83.6943,24090.0
2021-04-19 10:05:00,91.59,91.64,91.5,91.54,9973.0,83.7217,83.7674,83.6394,83.676,9973.0
2021-04-19 10:10:00,91.5,91.64,91.5,91.64,12207.0,83.6394,83.7674,83.6394,83.7674,12207.0
2021-04-19 10:15:00,91.63,91.73,91.61,91.61,6969.0,83.7582,83.8497,83.74,83.74,6969.0
2021-04-19 10:20:00,91.59,91.77,91.55,91.72,18716.0,83.7217,83.8862,83.6851,83.8405,18716.0
2021-04-19 10:25:00,91.7,92.01,91.66,91.98,10666.0,83.8222,84.1056,83.7857,84.0782,10666.0
2021-04-19 10:30:00,91.95,91.97,91.78,91.78,12563.0,84.0508,84.069,83.8954,83.8954,12563.0
2021-04-19 10:35:00,91.77,91.78,91.69,91.76,41344.0,83.8862,83.8954,83.8131,83.8771,41344.0
2021-04-19 10:40:00,91.74,91.74,91.5,91.61,103024.0,83.8588,83.8588,83.6394,83.74,103024.0
2021-04-19 10:45:00,91.61,91.61,91.46,91.55,13777.0,83.74,83.74,83.6029,83.6851,13777.0
2021-04-19 10:50:00,91.53,91.68,91.47,91.61,9935.0,83.6668,83.804,83.612,83.74,9935.0
2021-04-19 10:55:00,91.6,91.6,91.44,91.48,10196.0,83.7308,83.7308,83.5846,83.6211,10196.0
2021-04-19 11:00:00,91.46,91.52,91.36,91.37,10879.0,83.6029,83.6577,83.5114,83.5206,10879.0
2021-04-19 11:05:00,91.37,91.42,91.23,91.23,21345.0,83.5206,83.5663,83.3926,83.3926,21345.0
2021-04-19 11:10:00,91.24,91.27,91.11,91.25,21864.0,83.4018,83.4292,83.2829,83.4109,21864.0
2021-04-19 11:15:00,91.27,91.46,91.2,91.44,50797.0,83.4292,83.6029,83.3652,83.5846,50797.0
2021-04-19 11:20:00,91.44,91.44,91.27,91.27,14448.0,83.5846,83.5846,83.4292,83.4292,14448.0
2021-04-19 11:25:00,91.27,91.41,91.19,91.4,25674.0,83.4292,83.5571,83.356,83.548,25674.0
2021-04-19 11:30:00,91.4,91.59,91.4,91.56,63299.0,83.548,83.7217,83.548,83.6943,63299.0
2021-04-19 11:35:00,91.57,91.66,91.56,91.56,15250.0,83.7034,83.7857,83.6943,83.6943,15250.0
2021-04-19 11:40:00,91.57,91.58,91.37,91.38,39067.0,83.7034,83.7125,83.5206,83.5297,39067.0
2021-04-19 11:45:00,91.37,91.58,91.31,91.53,19269.0,83.5206,83.7125,83.4657,83.6668,19269.0
2021-04-19 11:50:00,91.55,91.6,91.43,91.45,34685.0,83.6851,83.7308,83.5754,83.5937,34685.0
2021-04-19 11:55:00,91.43,91.47,91.4,91.45,37820.0,83.5754,83.612,83.548,83.5937,37820.0
2021-04-19 12:00:00,91.45,91.5,91.4,91.41,9105.0,83.5937,83.6394,83.548,83.5571,9105.0
2021-04-19 12:05:00,91.4,91.68,91.37,91.65,18310.0,83.548,83.804,83.5206,83.7765,18310.0
2021-04-19 12:10:00,91.7,91.78,91.68,91.78,6284.0,83.8222,83.8954,83.804,83.8954,6284.0
2021-04-19 12:15:00,91.78,91.9,91.78,91.84,19971.0,83.8954,84.0051,83.8954,83.9502,19971.0
2021-04-19 12:20:00,91.82,91.85,91.75,91.79,9113.0,83.9319,83.9593,83.8679,83.9045,9113.0
2021-04-19 12:25:00,91.78,91.78,91.63,91.66,9360.0,83.8954,83.8954,83.7582,83.7857,9360.0
2021-04-19 12:30:00,91.68,91.7,91.61,91.67,6664.0,83.804,83.8222,83.74,83.7948,6664.0
2021-04-19 12:35:00,91.68,91.75,91.62,91.63,5674.0,83.804,83.8679,83.7491,83.7582,5674.0
2021-04-19 12:40:00,91.64,91.64,91.55,91.6,6890.0,83.7674,83.7674,83.6851,83.7308,6890.0
2021-04-19 12:45:00,91.58,91.63,91.54,91.63,4186.0,83.7125,83.7582,83.676,83.7582,4186.0
2021-04-19 12:50:00,91.63,91.67,91.58,91.6,7618.0,83.7582,83.7948,83.7125,83.7308,7618.0
2021-04-19 12:55:00,91.59,91.59,91.46,91.47,5825.0,83.7217,83.7217,83.6029,83.612,5825.0
2021-04-19 13:00:00,91.48,91.5,91.42,91.45,11495.0,83.6211,83.6394,83.5663,83.5937,11495.0
2021-04-19 13:05:00,91.47,91.52,91.39,91.39,13879.0,83.612,83.6577,83.5389,83.5389,13879.0
2021-04-19 13:10:00,91.38,91.53,91.38,91.53,11072.0,83.5297,83.6668,83.5297,83.6668,11072.0
2021-04-19 13:15:00,91.54,91.58,91.52,91.52,7819.0,83.676,83.7125,83.6577,83.6577,7819.0
2021-04-19 13:20:00,91.52,91.58,91.45,91.47,13250.0,83.6577,83.7125,83.5937,83.612,13250.0
2021-04-19 13:25:00,91.48,91.54,91.47,91.53,7588.0,83.6211,83.676,83.612,83.6668,7588.0
2021-04-19 13:30:00,91.53,91.53,91.38,91.4,12076.0,83.6668,83.6668,83.5297,83.548,12076.0
2021-04-19 13:35:00,91.41,91.5,91.4,91.46,28748.0,83.5571,83.6394,83.548,83.6029,28748.0
2021-04-19 13:40:00,91.44,91.44,91.35,91.38,13101.0,83.5846,83.5846,83.5023,83.5297,13101.0
2021-04-19 13:45:00,91.38,91.45,91.32,91.41,10588.0,83.5297,83.5937,83.4749,83.5571,10588.0
2021-04-19 13:50:00,91.42,91.45,91.39,91.45,7934.0,83.5663,83.5937,83.5389,83.5937,7934.0
2021-04-19 13:55:00,91.43,91.47,91.39,91.41,12615.0,83.5754,83.612,83.5389,83.5571,12615.0
2021-04-19 14:00:00,91.37,91.39,91.33,91.38,15557.0,83.5206,83.5389,83.484,83.5297,15557.0
2021-04-19 14:05:00,91.42,91.42,91.36,91.38,10324.0,83.5663,83.5663,83.5114,83.5297,10324.0
2021-04-19 14:10:00,91.4,91.47,91.4,91.47,18559.0,83.548,83.612,83.548,83.612,18559.0
2021-04-19 14:15:00,91.46,91.47,91.37,91.43,10871.0,83.6029,83.612,83.5206,83.5754,10871.0
2021-04-19 14:20:00,91.43,91.44,91.36,91.43,13580.0,83.5754,83.5846,83.5114,83.5754,13580.0
2021-04-19 14:25:00,91.42,91.47,91.41,91.41,15692.0,83.5663,83.612,83.5571,83.5571,15692.0
2021-04-19 14:30:00,91.44,91.45,91.37,91.42,13379.0,83.5846,83.5937,83.5206,83.5663,13379.0
2021-04-19 14:35:00,91.41,91.43,91.35,91.36,9243.0,83.5571,83.5754,83.5023,83.5114,9243.0
2021-04-19 14:40:00,91.36,91.46,91.35,91.4,9683.0,83.5114,83.6029,83.5023,83.548,9683.0
2021-04-19 14:45:00,91.41,91.46,91.39,91.42,29116.0,83.5571,83.6029,83.5389,83.5663,29116.0
2021-04-19 14:50:00,91.45,91.7,91.45,91.68,7650.0,83.5937,83.8222,83.5937,83.804,7650.0
2021-04-19 14:55:00,91.69,91.72,91.65,91.68,8325.0,83.8131,83.8405,83.7765,83.804,8325.0
2021-04-19 15:00:00,91.65,91.73,91.64,91.68,17028.0,83.7765,83.8497,83.7674,83.804,17028.0
2021-04-19 15:05:00,91.69,91.78,91.69,91.73,6585.0,83.8131,83.8954,83.8131,83.8497,6585.0
2021-04-19 15:10:00,91.73,91.76,91.6,91.62,17298.0,83.8497,83.8771,83.7308,83.7491,17298.0
2021-04-19 15:15:00,91.63,91.67,91.56,91.62,10944.0,83.7582,83.7948,83.6943,83.7491,10944.0
2021-04-19 15:20:00,91.61,91.61,91.54,91.59,16070.0,83.74,83.74,83.676,83.7217,16070.0
2021-04-19 15:25:00,91.59,91.6,91.56,91.59,21516.0,83.7217,83.7308,83.6943,83.7217,21516.0
2021-04-19 15:30:00,91.58,91.65,91.5,91.6,19892.0,83.7125,83.7765,83.6394,83.7308,19892.0
2021-04-19 15:35:00,91.59,91.65,91.57,91.62,34527.0,83.7217,83.7765,83.7034,83.7491,34527.0
2021-04-19 15:40:00,91.61,91.69,91.53,91.67,180160.0,83.74,83.8131,83.6668,83.7948,180160.0
2021-04-19 15:45:00,91.67,91.7,91.6,91.65,31563.0,83.7948,83.8222,83.7308,83.7765,31563.0
2021-04-19 15:50:00,91.6,91.75,91.6,91.72,36139.0,83.7308,83.8679,83.7308,83.8405,36139.0
2021-04-19 15:55:00,91.73,91.86,91.7,91.85,105652.0,83.8497,83.9685,83.8222,83.9593,105652.0
2021-04-20 09:30:00,91.41,91.66,91.01,91.62,65331.0,83.5571,83.7857,83.1915,83.7491,65331.0
2021-04-20 09:35:00,91.69,91.7,91.29,91.31,46602.0,83.8131,83.8222,83.4475,83.4657,46602.0
2021-04-20 09:40:00,91.35,91.62,91.27,91.33,101013.0,83.5023,83.7491,83.4292,83.484,101013.0
2021-04-20 09:45:00,91.31,91.37,91.15,91.29,17234.0,83.4657,83.5206,83.3195,83.4475,17234.0
2021-04-20 09:50:00,91.29,91.43,91.09,91.14,29991.0,83.4475,83.5754,83.2646,83.3103,29991.0
2021-04-20 09:55:00,91.16,91.27,91.05,91.19,29284.0,83.3286,83.4292,83.2281,83.356,29284.0
2021-04-20 10:00:00,91.12,91.19,90.85,90.9,35377.0,83.2921,83.356,83.0453,83.091,35377.0
2021-04-20 10:05:00,90.87,91.1,90.84,91.05,14105.0,83.0635,83.2738,83.0361,83.2281,14105.0
2021-04-20 10:10:00,91.02,91.2,91.02,91.11,16012.0,83.2007,83.3652,83.2007,83.2829,16012.0
2021-04-20 10:15:00,91.1,91.15,90.98,91.11,22582.0,83.2738,83.3195,83.1641,83.2829,22582.0
2021-04-20 10:20:00,91.12,91.19,91.08,91.12,10554.0,83.2921,83.356,83.2555,83.2921,10554.0
2021-04-20 10:25:00,91.12,91.23,91.02,91.04,63784.0,83.2921,83.3926,83.2007,83.2189,63784.0
2021-04-20 10:30:00,91.0,91.06,90.87,90.92,35252.0,83.1824,83.2372,83.0635,83.1092,35252.0
2021-04-20 10:35:00,90.9,90.93,90.81,90.9,19453.0,83.091,83.1184,83.0087,83.091,19453.0
2021-04-20 10:40:00,90.89,90.92,90.64,90.78,21051.0,83.0818,83.1092,82.8533,82.9813,21051.0
2021-04-20 10:45:00,90.76,90.76,90.53,90.53,12640.0,82.963,82.963,82.7527,82.7527,12640.0
2021-04-20 10:50:00,90.51,90.58,90.44,90.47,26321.0,82.7345,82.7985,82.6705,82.6979,26321.0
2021-04-20 10:55:00,90.46,90.65,90.46,90.59,30062.0,82.6888,82.8624,82.6888,82.8076,30062.0
2021-04-20 11:00:00,90.61,90.63,90.45,90.55,18695.0,82.8259,82.8442,82.6796,82.771,18695.0
2021-04-20 11:05:00,90.55,90.58,90.36,90.42,34773.0,82.771,82.7985,82.5974,82.6522,34773.0
2021-04-20 11:10:00,90.43,90.51,90.33,90.36,48708.0,82.6613,82.7345,82.5699,82.5974,48708.0
2021-04-20 11:15:00,90.36,90.4,90.31,90.35,33096.0,82.5974,82.6339,82.5516,82.5882,33096.0
2021-04-20 11:20:00,90.35,90.39,90.26,90.28,46133.0,82.5882,82.6248,82.5059,82.5242,46133.0
2021-04-20 11:25:00,90.29,90.33,90.23,90.3,20223.0,82.5334,82.5699,82.4785,82.5425,20223.0
2021-04-20 11:30:00,90.3,90.35,90.25,90.33,22947.0,82.5425,82.5882,82.4968,82.5699,22947.0
2021-04-20 11:35:00,90.33,90.37,90.15,90.3,44206.0,82.5699,82.6065,82.4054,82.5425,44206.0
2021-04-20 11:40:00,90.3,90.41,90.23,90.34,21077.0,82.5425,82.6431,82.4785,82.5791,21077.0
2021-04-20 11:45:00,90.34,90.36,90.32,90.35,80633.0,82.5791,82.5974,82.5608,82.5882,80633.0
2021-04-20 11:50:00,90.35,90.35,90.2,90.27,20434.0,82.5882,82.5882,82.4511,82.5151,20434.0
2021-04-20 11:55:00,90.27,90.3,90.25,90.28,31958.0,82.5151,82.5425,82.4968,82.5242,31958.0
2021-04-20 12:00:00,90.29,90.29,90.15,90.17,15731.0,82.5334,82.5334,82.4054,82.4237,15731.0
2021-04-20 12:05:00,90.17,90.17,90.02,90.07,18969.0,82.4237,82.4237,82.2866,82.3323,18969.0
2021-04-20 12:10:00,90.08,90.18,90.06,90.17,19396.0,82.3414,82.4328,82.3231,82.4237,19396.0
2021-04-20 12:15:00,90.17,90.23,90.17,90.2,23487.0,82.4237,82.4785,82.4237,82.4511,23487.0
2021-04-20 12:20:00,90.2,90.3,90.2,90.28,19180.0,82.4511,82.5425,82.4511,82.5242,19180.0
2021-04-20 12:25:00,90.27,90.37,90.2,90.29,18618.0,82.5151,82.6065,82.4511,82.5334,18618.0
2021-04-20 12:30:00,90.3,90.33,90.24,90.24,10560.0,82.5425,82.5699,82.4877,82.4877,10560.0
2021-04-20 12:35:00,90.24,90.25,90.09,90.12,16303.0,82.4877,82.4968,82.3505,82.378,16303.0
2021-04-20 12:40:00,90.13,90.16,90.07,90.11,13029.0,82.3871,82.4145,82.3323,82.3688,13029.0
2021-04-20 12:45:00,90.11,90.15,90.04,90.08,9154.0,82.3688,82.4054,82.3048,82.3414,9154.0
2021-04-20 12:50:00,90.07,90.12,90.01,90.04,8506.0,82.3323,82.378,82.2774,82.3048,8506.0
2021-04-20 12:55:00,90.04,90.22,90.04,90.21,9035.0,82.3048,82.4694,82.3048,82.4602,9035.0
2021-04-20 13:00:00,90.2,90.2,90.12,90.13,7263.0,82.4511,82.4511,82.378,82.3871,7263.0
2021-04-20 13:05:00,90.12,90.14,90.05,90.06,7234.0,82.378,82.3963,82.314,82.3231,7234.0
2021-04-20 13:10:00,90.08,90.13,90.03,90.08,9436.0,82.3414,82.3871,82.2957,82.3414,9436.0
2021-04-20 13:15:00,90.07,90.23,90.07,90.21,17115.0,82.3323,82.4785,82.3323,82.4602,17115.0
2021-04-20 13:20:00,90.21,90.26,90.1,90.15,10626.0,82.4602,82.5059,82.3597,82.4054,10626.0
2021-04-20 13:25:00,90.14,90.18,90.09,90.11,4803.0,82.3963,82.4328,82.3505,82.3688,4803.0
2021-04-20 13:30:00,90.12,90.12,89.98,89.98,12100.0,82.378,82.378,82.25,82.25,12100.0
2021-04-20 13:35:00,90.02,90.05,89.94,89.96,6960.0,82.2866,82.314,82.2134,82.2317,6960.0
2021-04-20 13:40:00,89.96,89.98,89.91,89.97,6148.0,82.2317,82.25,82.186,82.2409,6148.0
2021-04-20 13:45:00,89.96,90.02,89.91,89.98,58393.0,82.2317,82.2866,82.186,82.25,58393.0
2021-04-20 13:50:00,89.98,90.14,89.98,90.14,62098.0,82.25,82.3963,82.25,82.3963,62098.0
2021-04-20 13:55:00,90.15,90.15,89.99,90.04,16523.0,82.4054,82.4054,82.2591,82.3048,16523.0
2021-04-20 14:00:00,90.03,90.24,90.02,90.24,51017.0,82.2957,82.4877,82.2866,82.4877,51017.0
2021-04-20 14:05:00,90.24,90.27,90.13,90.27,12291.0,82.4877,82.5151,82.3871,82.5151,12291.0
2021-04-20 14:10:00,90.26,90.27,90.22,90.24,6249.0,82.5059,82.5151,82.4694,82.4877,6249.0
2021-04-20 14:15:00,90.24,90.34,90.17,90.3,9871.0,82.4877,82.5791,82.4237,82.5425,9871.0
2021-04-20 14:20:00,90.36,90.38,90.3,90.31,8089.0,82.5974,82.6156,82.5425,82.5516,8089.0
2021-04-20 14:25:00,90.31,90.34,90.19,90.23,4877.0,82.5516,82.5791,82.442,82.4785,4877.0
2021-04-20 14:30:00,90.22,90.22,90.13,90.15,9107.0,82.4694,82.4694,82.3871,82.4054,9107.0
2021-04-20 14:35:00,90.17,90.27,90.17,90.27,11113.0,82.4237,82.5151,82.4237,82.5151,11113.0
2021-04-20 14:40:00,90.29,90.39,90.24,90.39,6401.0,82.5334,82.6248,82.4877,82.6248,6401.0
2021-04-20 14:45:00,90.37,90.38,90.3,90.36,12582.0,82.6065,82.6156,82.5425,82.5974,12582.0
2021-04-20 14:50:00,90.35,90.42,90.33,90.4,13910.0,82.5882,82.6522,82.5699,82.6339,13910.0
2021-04-20 14:55:00,90.37,90.37,90.27,90.34,15992.0,82.6065,82.6065,82.5151,82.5791,15992.0
2021-04-20 15:00:00,90.34,90.36,90.28,90.35,23827.0,82.5791,82.5974,82.5242,82.5882,23827.0
2021-04-20 15:05:00,90.34,90.46,90.33,90.41,18038.0,82.5791,82.6888,82.5699,82.6431,18038.0
2021-04-20 15:10:00,90.42,90.52,90.42,90.52,13722.0,82.6522,82.7436,82.6522,82.7436,13722.0
2021-04-20 15:15:00,90.53,90.6,90.52,90.56,17758.0,82.7527,82.8167,82.7436,82.7802,17758.0
2021-04-20 15:20:00,90.54,90.6,90.51,90.59,16559.0,82.7619,82.8167,82.7345,82.8076,16559.0
2021-04-20 15:25:00,90.59,90.68,90.55,90.65,16440.0,82.8076,82.8899,82.771,82.8624,16440.0
2021-04-20 15:30:00,90.65,90.75,90.62,90.68,33038.0,82.8624,82.9538,82.835,82.8899,33038.0
2021-04-20 15:35:00,90.68,90.77,90.63,90.74,27636.0,82.8899,82.9721,82.8442,82.9447,27636.0
2021-04-20 15:40:00,90.74,90.89,90.73,90.86,40669.0,82.9447,83.0818,82.9356,83.0544,40669.0
2021-04-20 15:45:00,90.86,90.92,90.77,90.87,43552.0,83.0544,83.1092,82.9721,83.0635,43552.0
2021-04-20 15:50:00,90.87,90.92,90.8,90.84,76215.0,83.0635,83.1092,82.9996,83.0361,76215.0
2021-04-20 15:55:00,90.83,90.88,90.74,90.8,115784.0,83.027,83.0727,82.9447,82.9996,115784.0
2021-04-21 09:30:00,90.6,91.16,90.43,90.88,44725.0,82.8167,83.3286,82.6613,83.0727,44725.0
2021-04-21 09:35:00,90.88,91.18,90.79,91.17,18023.0,83.0727,83.3469,82.9904,83.3378,18023.0
2021-04-21 09:40:00,91.19,91.44,90.96,91.4,23979.0,83.356,83.5846,83.1458,83.548,23979.0
2021-04-21 09:45:00,91.46,91.55,91.33,91.5,13195.0,83.6029,83.6851,83.484,83.6394,13195.0
2021-04-21 09:50:00,91.51,91.71,91.5,91.54,10137.0,83.6486,83.8314,83.6394,83.676,10137.0
2021-04-21 09:55:00,91.48,91.56,91.34,91.34,9204.0,83.6211,83.6943,83.4932,83.4932,9204.0
2021-04-21 10:00:00,91.39,91.58,91.35,91.36,10985.0,83.5389,83.7125,83.5023,83.5114,10985.0
2021-04-21 10:05:00,91.38,91.5,91.36,91.4,6722.0,83.5297,83.6394,83.5114,83.548,6722.0
2021-04-21 10:10:00,91.39,91.62,91.36,91.56,17091.0,83.5389,83.7491,83.5114,83.6943,17091.0
2021-04-21 10:15:00,91.53,91.7,91.5,91.61,5902.0,83.6668,83.8222,83.6394,83.74,5902.0
2021-04-21 10:20:00,91.67,91.73,91.62,91.73,9982.0,83.7948,83.8497,83.7491,83.8497,9982.0
2021-04-21 10:25:00,91.72,91.74,91.62,91.69,8415.0,83.8405,83.8588,83.7491,83.8131,8415.0
2021-04-21 10:30:00,91.7,91.73,91.6,91.63,10840.0,83.8222,83.8497,83.7308,83.7582,10840.0
2021-04-21 10:35:00,91.63,91.64,91.57,91.59,17104.0,83.7582,83.7674,83.7034,83.7217,17104.0
2021-04-21 10:40:00,91.6,91.78,91.59,91.74,13903.0,83.7308,83.8954,83.7217,83.8588,13903.0
2021-04-21 10:45:00,91.77,91.77,91.64,91.67,18481.0,83.8862,83.8862,83.7674,83.7948,18481.0
2021-04-21 10:50:00,91.72,91.81,91.68,91.68,11903.0,83.8405,83.9228,83.804,83.804,11903.0
2021-04-21 10:55:00,91.66,91.67,91.56,91.59,20875.0,83.7857,83.7948,83.6943,83.7217,20875.0
2021-04-21 11:00:00,91.62,91.77,91.54,91.71,13989.0,83.7491,83.8862,83.676,83.8314,13989.0
2021-04-21 11:05:00,91.68,91.72,91.48,91.52,15450.0,83.804,83.8405,83.6211,83.6577,15450.0
2021-04-21 11:10:00,91.52,91.6,91.51,91.52,6446.0,83.6577,83.7308,83.6486,83.6577,6446.0
2021-04-21 11:15:00,91.54,91.56,91.34,91.4,8798.0,83.676,83.6943,83.4932,83.548,8798.0
2021-04-21 11:20:00,91.4,91.4,91.17,91.22,8382.0,83.548,83.548,83.3378,83.3835,8382.0
2021-04-21 11:25:00,91.2,91.26,91.08,91.18,9484.0,83.3652,83.42,83.2555,83.3469,9484.0
2021-04-21 11:30:00,91.17,91.28,91.16,91.17,25474.0,83.3378,83.4383,83.3286,83.3378,25474.0
2021-04-21 11:35:00,91.18,91.2,91.12,91.17,6398.0,83.3469,83.3652,83.2921,83.3378,6398.0
2021-04-21 11:40:00,91.17,91.25,91.16,91.24,44236.0,83.3378,83.4109,83.3286,83.4018,44236.0
2021-04-21 11:45:00,91.25,91.28,91.16,91.22,34064.0,83.4109,83.4383,83.3286,83.3835,34064.0
2021-04-21 11:50:00,91.24,91.34,91.18,91.3,124480.0,83.4018,83.4932,83.3469,83.4566,124480.0
2021-04-21 11:55:00,91.31,91.5,91.27,91.45,106955.0,83.4657,83.6394,83.4292,83.5937,106955.0
2021-04-21 12:00:00,91.46,91.55,91.44,91.54,5454.0,83.6029,83.6851,83.5846,83.676,5454.0
2021-04-21 12:05:00,91.55,91.55,91.44,91.48,8344.0,83.6851,83.6851,83.5846,83.6211,8344.0
2021-04-21 12:10:00,91.49,91.58,91.49,91.52,4556.0,83.6303,83.7125,83.6303,83.6577,4556.0
2021-04-21 12:15:00,91.53,91.58,91.47,91.47,9329.0,83.6668,83.7125,83.612,83.612,9329.0
2021-04-21 12:20:00,91.47,91.54,91.47,91.52,8612.0,83.612,83.676,83.612,83.6577,8612.0
2021-04-21 12:25:00,91.52,91.57,91.5,91.5,6597.0,83.6577,83.7034,83.6394,83.6394,6597.0
2021-04-21 12:30:00,91.5,91.6,91.48,91.55,49370.0,83.6394,83.7308,83.6211,83.6851,49370.0
2021-04-21 12:35:00,91.55,91.56,91.41,91.44,21981.0,83.6851,83.6943,83.5571,83.5846,21981.0
2021-04-21 12:40:00,91.44,91.54,91.43,91.5,47050.0,83.5846,83.676,83.5754,83.6394,47050.0
2021-04-21 12:45:00,91.5,91.6,91.47,91.53,81295.0,83.6394,83.7308,83.612,83.6668,81295.0
2021-04-21 12:50:00,91.53,91.53,91.4,91.41,26614.0,83.6668,83.6668,83.548,83.5571,26614.0
2021-04-21 12:55:00,91.41,91.46,91.34,91.45,34067.0,83.5571,83.6029,83.4932,83.5937,34067.0
2021-04-21 13:00:00,91.46,91.58,91.44,91.51,102096.0,83.6029,83.7125,83.5846,83.6486,102096.0
2021-04-21 13:05:00,91.51,91.62,91.5,91.59,13976.0,83.6486,83.7491,83.6394,83.7217,13976.0
2021-04-21 13:10:00,91.58,91.61,91.54,91.58,12111.0,83.7125,83.74,83.676,83.7125,12111.0
2021-04-21 13:15:00,91.58,91.59,91.49,91.56,7788.0,83.7125,83.7217,83.6303,83.6943,7788.0
2021-04-21 13:20:00,91.56,91.61,91.55,91.56,13059.0,83.6943,83.74,83.6851,83.6943,13059.0
2021-04-21 13:25:00,91.55,91.55,91.51,91.52,5190.0,83.6851,83.6851,83.6486,83.6577,5190.0
2021-04-21 13:30:00,91.49,91.6,91.48,91.58,6915.0,83.6303,83.7308,83.6211,83.7125,6915.0
2021-04-21 13:35:00,91.59,91.6,91.54,91.59,6340.0,83.7217,83.7308,83.676,83.7217,6340.0
2021-04-21 13:40:00,91.58,91.65,91.57,91.59,15869.0,83.7125,83.7765,83.7034,83.7217,15869.0
2021-04-21 13:45:00,91.6,91.68,91.6,91.66,9061.0,83.7308,83.804,83.7308,83.7857,9061.0
2021-04-21 13:50:00,91.65,91.84,91.64,91.81,13230.0,83.7765,83.9502,83.7674,83.9228,13230.0
2021-04-21 13:55:00,91.84,91.89,91.82,91.87,4631.0,83.9502,83.9959,83.9319,83.9776,4631.0
2021-04-21 14:00:00,91.91,91.95,91.84,91.86,6836.0,84.0142,84.0508,83.9502,83.9685,6836.0
2021-04-21 14:05:00,91.86,91.87,91.72,91.72,12096.0,83.9685,83.9776,83.8405,83.8405,12096.0
2021-04-21 14:10:00,91.71,91.75,91.69,91.7,18529.0,83.8314,83.8679,83.8131,83.8222,18529.0
2021-04-21 14:15:00,91.7,91.91,91.69,91.88,50815.0,83.8222,84.0142,83.8131,83.9868,50815.0
2021-04-21 14:20:00,91.86,92.0,91.84,91.97,10195.0,83.9685,84.0965,83.9502,84.069,10195.0
2021-04-21 14:25:00,91.98,92.0,91.88,91.88,9460.0,84.0782,84.0965,83.9868,83.9868,9460.0
2021-04-21 14:30:00,91.89,91.98,91.89,91.98,5932.0,83.9959,84.0782,83.9959,84.0782,5932.0
2021-04-21 14:35:00,91.98,92.04,91.96,91.98,6591.0,84.0782,84.133,84.0599,84.0782,6591.0
2021-04-21 14:40:00,91.99,92.07,91.94,91.95,7928.0,84.0873,84.1604,84.0416,84.0508,7928.0
2021-04-21 14:45:00,91.95,91.95,91.84,91.86,10054.0,84.0508,84.0508,83.9502,83.9685,10054.0
2021-04-21 14:50:00,91.87,91.93,91.87,91.93,9085.0,83.9776,84.0325,83.9776,84.0325,9085.0
2021-04-21 14:55:00,91.94,91.95,91.91,91.93,14271.0,84.0416,84.0508,84.0142,84.0325,14271.0
2021-04-21 15:00:00,91.92,91.99,91.88,91.99,7895.0,84.0233,84.0873,83.9868,84.0873,7895.0
2021-04-21 15:05:00,91.99,92.01,91.96,91.96,6982.0,84.0873,84.1056,84.0599,84.0599,6982.0
2021-04-21 15:10:00,91.96,92.02,91.96,91.98,8709.0,84.0599,84.1147,84.0599,84.0782,8709.0
2021-04-21 15:15:00,92.0,92.03,91.96,92.03,13795.0,84.0965,84.1239,84.0599,84.1239,13795.0
2021-04-21 15:20:00,92.04,92.09,92.01,92.08,14117.0,84.133,84.1787,84.1056,84.1696,14117.0
2021-04-21 15:25:00,92.07,92.07,91.99,92.01,11972.0,84.1604,84.1604,84.0873,84.1056,11972.0
2021-04-21 15:30:00,92.01,92.21,92.0,92.2,22987.0,84.1056,84.2884,84.0965,84.2793,22987.0
2021-04-21 15:35:00,92.21,92.25,92.13,92.13,16097.0,84.2884,84.325,84.2153,84.2153,16097.0
2021-04-21 15:40:00,92.15,92.16,92.1,92.12,16453.0,84.2336,84.2427,84.1879,84.2062,16453.0
2021-04-21 15:45:00,92.12,92.24,92.12,92.19,19738.0,84.2062,84.3158,84.2062,84.2701,19738.0
2021-04-21 15:50:00,92.21,92.22,92.05,92.09,43251.0,84.2884,84.2976,84.1422,84.1787,43251.0
2021-04-21 15:55:00,92.09,92.14,92.06,92.14,63643.0,84.1787,84.2244,84.1513,84.2244,63643.0
2021-04-22 09:30:00,92.47,92.47,92.01,92.15,42732.0,84.5261,84.5261,84.1056,84.2336,42732.0
2021-04-22 09:35:00,92.13,92.13,91.76,91.77,8083.0,84.2153,84.2153,83.8771,83.8862,8083.0
2021-04-22 09:40:00,91.81,92.0,91.67,91.94,29175.0,83.9228,84.0965,83.7948,84.0416,29175.0
2021-04-22 09:45:00,91.9,91.91,91.62,91.8,12748.0,84.0051,84.0142,83.7491,83.9136,12748.0
2021-04-22 09:50:00,91.84,92.1,91.84,92.05,10610.0,83.9502,84.1879,83.9502,84.1422,10610.0
2021-04-22 09:55:00,92.03,92.11,91.96,91.99,9154.0,84.1239,84.197,84.0599,84.0873,9154.0
2021-04-22 10:00:00,92.0,92.0,91.78,91.78,5754.0,84.0965,84.0965,83.8954,83.8954,5754.0
2021-04-22 10:05:00,91.9,92.06,91.86,92.04,8539.0,84.0051,84.1513,83.9685,84.133,8539.0
2021-04-22 10:10:00,92.05,92.14,91.86,91.86,16973.0,84.1422,84.2244,83.9685,83.9685,16973.0
2021-04-22 10:15:00,91.88,91.93,91.73,91.73,16444.0,83.9868,84.0325,83.8497,83.8497,16444.0
2021-04-22 10:20:00,91.75,91.81,91.65,91.81,14210.0,83.8679,83.9228,83.7765,83.9228,14210.0
2021-04-22 10:25:00,91.85,91.94,91.78,91.88,26955.0,83.9593,84.0416,83.8954,83.9868,26955.0
2021-04-22 10:30:00,91.87,92.04,91.83,92.02,13716.0,83.9776,84.133,83.9411,84.1147,13716.0
2021-04-22 10:35:00,92.08,92.08,91.99,92.03,9958.0,84.1696,84.1696,84.0873,84.1239,9958.0
2021-04-22 10:40:00,92.03,92.22,92.0,92.12,16194.0,84.1239,84.2976,84.0965,84.2062,16194.0
2021-04-22 10:45:00,92.1,92.15,92.04,92.08,13292.0,84.1879,84.2336,84.133,84.1696,13292.0
2021-04-22 10:50:00,92.06,92.11,92.0,92.09,3858.0,84.1513,84.197,84.0965,84.1787,3858.0
2021-04-22 10:55:00,92.14,92.14,92.02,92.12,4876.0,84.2244,84.2244,84.1147,84.2062,4876.0
2021-04-22 11:00:00,92.14,92.22,92.13,92.21,7682.0,84.2244,84.2976,84.2153,84.2884,7682.0
2021-04-22 11:05:00,92.18,92.24,92.14,92.23,8593.0,84.261,84.3158,84.2244,84.3067,8593.0
2021-04-22 11:10:00,92.21,92.34,92.18,92.29,4958.0,84.2884,84.4073,84.261,84.3616,4958.0
2021-04-22 11:15:00,92.27,92.34,92.17,92.2,10688.0,84.3433,84.4073,84.2519,84.2793,10688.0
2021-04-22 11:20:00,92.2,92.2,92.05,92.05,7039.0,84.2793,84.2793,84.1422,84.1422,7039.0
2021-04-22 11:25:00,92.1,92.11,91.99,92.03,19867.0,84.1879,84.197,84.0873,84.1239,19867.0
2021-04-22 11:30:00,92.07,92.18,92.02,92.18,28002.0,84.1604,84.261,84.1147,84.261,28002.0
2021-04-22 11:35:00,92.18,92.2,92.04,92.07,8521.0,84.261,84.2793,84.133,84.1604,8521.0
2021-04-22 11:40:00,92.07,92.14,92.06,92.11,5575.0,84.1604,84.2244,84.1513,84.197,5575.0
2021-04-22 11:45:00,92.12,92.15,92.09,92.11,5480.0,84.2062,84.2336,84.1787,84.197,5480.0
2021-04-22 11:50:00,92.09,92.23,92.06,92.18,36737.0,84.1787,84.3067,84.1513,84.261,36737.0
2021-04-22 11:55:00,92.23,92.26,92.01,92.04,46541.0,84.3067,84.3341,84.1056,84.133,46541.0
2021-04-22 12:00:00,92.03,92.11,92.02,92.08,62320.0,84.1239,84.197,84.1147,84.1696,62320.0
2021-04-22 12:05:00,92.09,92.21,92.08,92.14,12726.0,84.1787,84.2884,84.1696,84.2244,12726.0
2021-04-22 12:10:00,92.18,92.2,92.09,92.12,8126.0,84.261,84.2793,84.1787,84.2062,8126.0
2021-04-22 12:15:00,92.12,92.24,92.11,92.22,10395.0,84.2062,84.3158,84.197,84.2976,10395.0
2021-04-22 12:20:00,92.21,92.22,92.16,92.2,7109.0,84.2884,84.2976,84.2427,84.2793,7109.0
2021-04-22 12:25:00,92.2,92.25,92.13,92.15,17836.0,84.2793,84.325,84.2153,84.2336,17836.0
2021-04-22 12:30:00,92.18,92.28,92.15,92.28,15986.0,84.261,84.3524,84.2336,84.3524,15986.0
2021-04-22 12:35:00,92.29,92.37,92.26,92.36,11279.0,84.3616,84.4347,84.3341,84.4255,11279.0
2021-04-22 12:40:00,92.36,92.45,92.29,92.31,16129.0,84.4255,84.5078,84.3616,84.3798,16129.0
2021-04-22 12:45:00,92.31,92.31,92.14,92.21,28753.0,84.3798,84.3798,84.2244,84.2884,28753.0
2021-04-22 12:50:00,92.2,92.27,92.18,92.26,41852.0,84.2793,84.3433,84.261,84.3341,41852.0
2021-04-22 12:55:00,92.27,92.46,92.27,92.41,95227.0,84.3433,84.5169,84.3433,84.4712,95227.0
2021-04-22 13:00:00,92.41,92.42,92.32,92.38,30135.0,84.4712,84.4804,84.389,84.4438,30135.0
2021-04-22 13:05:00,92.38,92.42,91.89,92.01,86150.0,84.4438,84.4804,83.9959,84.1056,86150.0
2021-04-22 13:10:00,92.0,92.01,91.74,92.01,40223.0,84.0965,84.1056,83.8588,84.1056,40223.0
2021-04-22 13:15:00,91.98,92.02,91.7,91.7,15672.0,84.0782,84.1147,83.8222,83.8222,15672.0
2021-04-22 13:20:00,91.71,92.04,91.71,91.98,8430.0,83.8314,84.133,83.8314,84.0782,8430.0
2021-04-22 13:25:00,91.96,92.12,91.95,92.05,24662.0,84.0599,84.2062,84.0508,84.1422,24662.0
2021-04-22 13:30:00,92.01,92.09,91.9,92.09,20598.0,84.1056,84.1787,84.0051,84.1787,20598.0
2021-04-22 13:35:00,92.09,92.09,91.97,92.03,36574.0,84.1787,84.1787,84.069,84.1239,36574.0
2021-04-22 13:40:00,92.05,92.05,91.7,91.72,12410.0,84.1422,84.1422,83.8222,83.8405,12410.0
2021-04-22 13:45:00,91.67,91.81,91.64,91.68,10031.0,83.7948,83.9228,83.7674,83.804,10031.0
2021-04-22 13:50:00,91.68,91.71,91.51,91.58,14748.0,83.804,83.8314,83.6486,83.7125,14748.0
2021-04-22 13:55:00,91.56,91.73,91.53,91.65,29250.0,83.6943,83.8497,83.6668,83.7765,29250.0
2021-04-22 14:00:00,91.65,91.71,91.57,91.61,25411.0,83.7765,83.8314,83.7034,83.74,25411.0
2021-04-22 14:05:00,91.58,91.73,91.53,91.71,31180.0,83.7125,83.8497,83.6668,83.8314,31180.0
2021-04-22 14:10:00,91.7,91.85,91.68,91.84,20515.0,83.8222,83.9593,83.804,83.9502,20515.0
2021-04-22 14:15:00,91.83,91.87,91.77,91.83,30339.0,83.9411,83.9776,83.8862,83.9411,30339.0
2021-04-22 14:20:00,91.85,91.89,91.77,91.8,29659.0,83.9593,83.9959,83.8862,83.9136,29659.0
2021-04-22 14:25:00,91.8,91.8,91.64,91.75,33829.0,83.9136,83.9136,83.7674,83.8679,33829.0
2021-04-22 14:30:00,91.75,91.79,91.71,91.79,40590.0,83.8679,83.9045,83.8314,83.9045,40590.0
2021-04-22 14:35:00,91.78,91.85,91.73,91.78,50417.0,83.8954,83.9593,83.8497,83.8954,50417.0
2021-04-22 14:40:00,91.78,91.84,91.72,91.84,12500.0,83.8954,83.9502,83.8405,83.9502,12500.0
2021-04-22 14:45:00,91.83,91.87,91.78,91.82,10809.0,83.9411,83.9776,83.8954,83.9319,10809.0
2021-04-22 14:50:00,91.83,91.84,91.75,91.82,7794.0,83.9411,83.9502,83.8679,83.9319,7794.0
2021-04-22 14:55:00,91.84,91.89,91.78,91.81,13136.0,83.9502,83.9959,83.8954,83.9228,13136.0
2021-04-22 15:00:00,91.81,91.91,91.8,91.82,18030.0,83.9228,84.0142,83.9136,83.9319,18030.0
2021-04-22 15:05:00,91.8,91.81,91.65,91.66,24264.0,83.9136,83.9228,83.7765,83.7857,24264.0
2021-04-22 15:10:00,91.66,91.67,91.59,91.61,10984.0,83.7857,83.7948,83.7217,83.74,10984.0
2021-04-22 15:15:00,91.62,91.63,91.49,91.58,12597.0,83.7491,83.7582,83.6303,83.7125,12597.0
2021-04-22 15:20:00,91.56,91.6,91.46,91.47,15745.0,83.6943,83.7308,83.6029,83.612,15745.0
2021-04-22 15:25:00,91.46,91.54,91.42,91.51,17119.0,83.6029,83.676,83.5663,83.6486,17119.0
2021-04-22 15:30:00,91.51,91.61,91.47,91.52,19898.0,83.6486,83.74,83.612,83.6577,19898.0
2021-04-22 15:35:00,91.51,91.59,91.45,91.46,15759.0,83.6486,83.7217,83.5937,83.6029,15759.0
2021-04-22 15:40:00,91.47,91.57,91.45,91.53,23146.0,83.612,83.7034,83.5937,83.6668,23146.0
2021-04-22 15:45:00,91.55,91.72,91.54,91.66,44568.0,83.6851,83.8405,83.676,83.7857,44568.0
2021-04-22 15:50:00,91.61,91.66,91.57,91.65,56667.0,83.74,83.7857,83.7034,83.7765,56667.0
2021-04-22 15:55:00,91.64,91.67,91.48,91.53,122204.0,83.7674,83.7948,83.6211,83.6668,122204.0
2021-04-23 09:30:00,91.91,91.91,91.34,91.65,37891.0,84.0142,84.0142,83.4932,83.7765,37891.0
2021-04-23 09:35:00,91.6,91.96,91.59,91.71,10137.0,83.7308,84.0599,83.7217,83.8314,10137.0
2021-04-23 09:40:00,91.7,91.92,91.7,91.86,3901.0,83.8222,84.0233,83.8222,83.9685,3901.0
2021-04-23 09:45:00,91.87,91.97,91.82,91.94,14485.0,83.9776,84.069,83.9319,84.0416,14485.0
2021-04-23 09:50:00,91.95,92.0,91.87,91.93,10589.0,84.0508,84.0965,83.9776,84.0325,10589.0
2021-04-23 09:55:00,91.98,92.12,91.88,92.12,8760.0,84.0782,84.2062,83.9868,84.2062,8760.0
2021-04-23 10:00:00,92.13,92.17,92.08,92.14,7772.0,84.2153,84.2519,84.1696,84.2244,7772.0
2021-04-23 10:05:00,92.1,92.21,92.08,92.13,24029.0,84.1879,84.2884,84.1696,84.2153,24029.0
2021-04-23 10:10:00,92.12,92.17,92.1,92.11,6363.0,84.2062,84.2519,84.1879,84.197,6363.0
2021-04-23 10:15:00,92.11,92.15,91.98,92.01,8747.0,84.197,84.2336,84.0782,84.1056,8747.0
2021-04-23 10:20:00,92.03,92.09,91.99,92.05,7999.0,84.1239,84.1787,84.0873,84.1422,7999.0
2021-04-23 10:25:00,92.06,92.15,92.04,92.13,11512.0,84.1513,84.2336,84.133,84.2153,11512.0
2021-04-23 10:30:00,92.13,92.31,92.09,92.11,51515.0,84.2153,84.3798,84.1787,84.197,51515.0
2021-04-23 10:35:00,92.06,92.22,92.04,92.08,87489.0,84.1513,84.2976,84.133,84.1696,87489.0
2021-04-23 10:40:00,92.11,92.16,92.04,92.06,15843.0,84.197,84.2427,84.133,84.1513,15843.0
2021-04-23 10:45:00,92.04,92.32,92.04,92.32,10436.0,84.133,84.389,84.133,84.389,10436.0
2021-04-23 10:50:00,92.27,92.39,92.27,92.37,10761.0,84.3433,84.453,84.3433,84.4347,10761.0
2021-04-23 10:55:00,92.38,92.54,92.35,92.52,18603.0,84.4438,84.5901,84.4164,84.5718,18603.0
2021-04-23 11:00:00,92.54,92.54,92.45,92.48,10119.0,84.5901,84.5901,84.5078,84.5352,10119.0
2021-04-23 11:05:00,92.47,92.53,92.43,92.47,10117.0,84.5261,84.5809,84.4895,84.5261,10117.0
2021-04-23 11:10:00,92.5,92.55,92.42,92.43,12029.0,84.5535,84.5992,84.4804,84.4895,12029.0
2021-04-23 11:15:00,92.44,92.52,92.42,92.52,10268.0,84.4987,84.5718,84.4804,84.5718,10268.0
2021-04-23 11:20:00,92.52,92.52,92.31,92.31,56627.0,84.5718,84.5718,84.3798,84.3798,56627.0
2021-04-23 11:25:00,92.31,92.32,92.2,92.23,24588.0,84.3798,84.389,84.2793,84.3067,24588.0
2021-04-23 11:30:00,92.25,92.29,92.21,92.29,42189.0,84.325,84.3616,84.2884,84.3616,42189.0
2021-04-23 11:35:00,92.27,92.35,92.15,92.19,9952.0,84.3433,84.4164,84.2336,84.2701,9952.0
2021-04-23 11:40:00,92.19,92.2,92.06,92.1,8054.0,84.2701,84.2793,84.1513,84.1879,8054.0
2021-04-23 11:45:00,92.07,92.23,92.07,92.23,4107.0,84.1604,84.3067,84.1604,84.3067,4107.0
2021-04-23 11:50:00,92.19,92.36,92.14,92.36,59403.0,84.2701,84.4255,84.2244,84.4255,59403.0
2021-04-23 11:55:00,92.33,92.37,92.26,92.3,24854.0,84.3981,84.4347,84.3341,84.3707,24854.0
2021-04-23 12:00:00,92.31,92.34,92.26,92.34,4941.0,84.3798,84.4073,84.3341,84.4073,4941.0
2021-04-23 12:05:00,92.31,92.36,92.28,92.36,4906.0,84.3798,84.4255,84.3524,84.4255,4906.0
2021-04-23 12:10:00,92.34,92.36,92.28,92.28,5433.0,84.4073,84.4255,84.3524,84.3524,5433.0
2021-04-23 12:15:00,92.28,92.36,92.27,92.31,11250.0,84.3524,84.4255,84.3433,84.3798,11250.0
2021-04-23 12:20:00,92.32,92.35,92.29,92.33,6309.0,84.389,84.4164,84.3616,84.3981,6309.0
2021-04-23 12:25:00,92.34,92.39,92.3,92.34,61763.0,84.4073,84.453,84.3707,84.4073,61763.0
2021-04-23 12:30:00,92.4,92.4,92.31,92.38,8361.0,84.4621,84.4621,84.3798,84.4438,8361.0
2021-04-23 12:35:00,92.38,92.4,92.34,92.36,14764.0,84.4438,84.4621,84.4073,84.4255,14764.0
2021-04-23 12:40:00,92.37,92.43,92.36,92.43,5392.0,84.4347,84.4895,84.4255,84.4895,5392.0
2021-04-23 12:45:00,92.43,92.5,92.41,92.49,12180.0,84.4895,84.5535,84.4712,84.5444,12180.0
2021-04-23 12:50:00,92.5,92.5,92.45,92.49,10740.0,84.5535,84.5535,84.5078,84.5444,10740.0
2021-04-23 12:55:00,92.49,92.5,92.45,92.47,11767.0,84.5444,84.5535,84.5078,84.5261,11767.0
2021-04-23 13:00:00,92.48,92.48,92.36,92.4,4342.0,84.5352,84.5352,84.4255,84.4621,4342.0
2021-04-23 13:05:00,92.41,92.44,92.4,92.42,10967.0,84.4712,84.4987,84.4621,84.4804,10967.0
2021-04-23 13:10:00,92.42,92.45,92.41,92.43,6012.0,84.4804,84.5078,84.4712,84.4895,6012.0
2021-04-23 13:15:00,92.41,92.43,92.37,92.37,8751.0,84.4712,84.4895,84.4347,84.4347,8751.0
2021-04-23 13:20:00,92.36,92.37,92.31,92.32,11582.0,84.4255,84.4347,84.3798,84.389,11582.0
2021-04-23 13:25:00,92.32,92.38,92.3,92.35,5203.0,84.389,84.4438,84.3707,84.4164,5203.0
2021-04-23 13:30:00,92.37,92.44,92.37,92.38,7201.0,84.4347,84.4987,84.4347,84.4438,7201.0
2021-04-23 13:35:00,92.39,92.4,92.34,92.39,6653.0,84.453,84.4621,84.4073,84.453,6653.0
2021-04-23 13:40:00,92.39,92.61,92.39,92.42,16158.0,84.453,84.6541,84.453,84.4804,16158.0
2021-04-23 13:45:00,92.42,92.42,92.3,92.3,6433.0,84.4804,84.4804,84.3707,84.3707,6433.0
2021-04-23 13:50:00,92.3,92.37,92.29,92.34,7312.0,84.3707,84.4347,84.3616,84.4073,7312.0
2021-04-23 13:55:00,92.34,92.36,92.32,92.34,3903.0,84.4073,84.4255,84.389,84.4073,3903.0
2021-04-23 14:00:00,92.35,92.4,92.34,92.38,4960.0,84.4164,84.4621,84.4073,84.4438,4960.0
2021-04-23 14:05:00,92.38,92.46,92.38,92.44,5692.0,84.4438,84.5169,84.4438,84.4987,5692.0
2021-04-23 14:10:00,92.44,92.47,92.4,92.41,5370.0,84.4987,84.5261,84.4621,84.4712,5370.0
2021-04-23 14:15:00,92.41,92.44,92.36,92.36,8526.0,84.4712,84.4987,84.4255,84.4255,8526.0
2021-04-23 14:20:00,92.38,92.43,92.37,92.4,11689.0,84.4438,84.4895,84.4347,84.4621,11689.0
2021-04-23 14:25:00,92.41,92.43,92.31,92.41,10386.0,84.4712,84.4895,84.3798,84.4712,10386.0
2021-04-23 14:30:00,92.37,92.43,92.37,92.4,56767.0,84.4347,84.4895,84.4347,84.4621,56767.0
2021-04-23 14:35:00,92.41,92.42,92.33,92.37,91090.0,84.4712,84.4804,84.3981,84.4347,91090.0
2021-04-23 14:40:00,92.36,92.62,92.36,92.58,109010.0,84.4255,84.6632,84.4255,84.6266,109010.0
2021-04-23 14:45:00,92.59,92.61,92.55,92.61,8171.0,84.6358,84.6541,84.5992,84.6541,8171.0
2021-04-23 14:50:00,92.6,92.68,92.59,92.65,13630.0,84.6449,84.718,84.6358,84.6906,13630.0
2021-04-23 14:55:00,92.65,92.7,92.64,92.65,12018.0,84.6906,84.7363,84.6815,84.6906,12018.0
2021-04-23 15:00:00,92.65,92.68,92.62,92.62,9964.0,84.6906,84.718,84.6632,84.6632,9964.0
2021-04-23 15:05:00,92.65,92.69,92.6,92.65,11229.0,84.6906,84.7272,84.6449,84.6906,11229.0
2021-04-23 15:10:00,92.65,92.68,92.63,92.67,12619.0,84.6906,84.718,84.6723,84.7089,12619.0
2021-04-23 15:15:00,92.68,92.7,92.62,92.65,21490.0,84.718,84.7363,84.6632,84.6906,21490.0
2021-04-23 15:20:00,92.66,92.71,92.6,92.62,82190.0,84.6998,84.7455,84.6449,84.6632,82190.0
2021-04-23 15:25:00,92.62,92.79,92.61,92.75,73909.0,84.6632,84.8186,84.6541,84.782,73909.0
2021-04-23 15:30:00,92.74,92.84,92.74,92.83,13558.0,84.7729,84.8643,84.7729,84.8552,13558.0
2021-04-23 15:35:00,92.84,92.88,92.74,92.74,17863.0,84.8643,84.9009,84.7729,84.7729,17863.0
2021-04-23 15:40:00,92.75,92.77,92.69,92.7,15675.0,84.782,84.8003,84.7272,84.7363,15675.0
2021-04-23 15:45:00,92.7,92.71,92.59,92.61,22533.0,84.7363,84.7455,84.6358,84.6541,22533.0
2021-04-23 15:50:00,92.59,92.6,92.44,92.44,45700.0,84.6358,84.6449,84.4987,84.4987,45700.0
2021-04-23 15:55:00,92.44,92.51,92.39,92.47,85950.0,84.4987,84.5627,84.453,84.5261,85950.0
2021-04-26 09:30:00,92.77,93.17,92.76,93.14,48667.0,84.8003,85.166,84.7912,85.1385,48667.0
2021-04-26 09:35:00,93.11,93.45,93.06,93.34,9903.0,85.1111,85.4219,85.0654,85.3213,9903.0
2021-04-26 09:40:00,93.31,93.43,93.23,93.35,7907.0,85.2939,85.4036,85.2208,85.3305,7907.0
2021-04-26 09:45:00,93.35,93.57,93.34,93.56,30493.0,85.3305,85.5316,85.3213,85.5224,30493.0
2021-04-26 09:50:00,93.56,93.56,93.3,93.39,11067.0,85.5224,85.5224,85.2848,85.3671,11067.0
2021-04-26 09:55:00,93.44,93.46,93.24,93.31,21756.0,85.4128,85.431,85.2299,85.2939,21756.0
2021-04-26 10:00:00,93.3,93.38,93.15,93.37,7129.0,85.2848,85.3579,85.1477,85.3488,7129.0
2021-04-26 10:05:00,93.38,93.4,93.28,93.36,13977.0,85.3579,85.3762,85.2665,85.3396,13977.0
2021-04-26 10:10:00,93.37,93.37,93.17,93.17,5397.0,85.3488,85.3488,85.166,85.166,5397.0
2021-04-26 10:15:00,93.21,93.22,92.81,92.95,7489.0,85.2025,85.2117,84.8369,84.9649,7489.0
2021-04-26 10:20:00,92.9,93.0,92.84,92.95,7969.0,84.9191,85.0106,84.8643,84.9649,7969.0
2021-04-26 10:25:00,92.98,93.06,92.94,93.0,231130.0,84.9923,85.0654,84.9557,85.0106,231130.0
2021-04-26 10:30:00,93.02,93.14,93.0,93.08,113416.0,85.0288,85.1385,85.0106,85.0837,113416.0
2021-04-26 10:35:00,93.07,93.14,93.05,93.05,3400.0,85.0745,85.1385,85.0563,85.0563,3400.0
2021-04-26 10:40:00,93.04,93.04,92.88,92.92,4435.0,85.0471,85.0471,84.9009,84.9374,4435.0
2021-04-26 10:45:00,92.94,92.94,92.82,92.89,7956.0,84.9557,84.9557,84.846,84.91,7956.0
2021-04-26 10:50:00,92.9,92.94,92.79,92.88,5734.0,84.9191,84.9557,84.8186,84.9009,5734.0
2021-04-26 10:55:00,92.86,92.95,92.82,92.83,11921.0,84.8826,84.9649,84.846,84.8552,11921.0
2021-04-26 11:00:00,92.82,92.99,92.79,92.92,4358.0,84.846,85.0014,84.8186,84.9374,4358.0
2021-04-26 11:05:00,92.95,92.96,92.89,92.93,2547.0,84.9649,84.974,84.91,84.9466,2547.0
2021-04-26 11:10:00,92.9,92.91,92.81,92.85,4477.0,84.9191,84.9283,84.8369,84.8734,4477.0
2021-04-26 11:15:00,92.9,92.91,92.76,92.84,4968.0,84.9191,84.9283,84.7912,84.8643,4968.0
2021-04-26 11:20:00,92.89,92.89,92.83,92.84,3130.0,84.91,84.91,84.8552,84.8643,3130.0
2021-04-26 11:25:00,92.84,92.84,92.72,92.76,6456.0,84.8643,84.8643,84.7546,84.7912,6456.0
2021-04-26 11:30:00,92.81,92.84,92.71,92.71,6388.0,84.8369,84.8643,84.7455,84.7455,6388.0
2021-04-26 11:35:00,92.71,92.72,92.64,92.65,6298.0,84.7455,84.7546,84.6815,84.6906,6298.0
2021-04-26 11:40:00,92.64,92.65,92.55,92.59,35816.0,84.6815,84.6906,84.5992,84.6358,35816.0
2021-04-26 11:45:00,92.6,92.65,92.57,92.6,8954.0,84.6449,84.6906,84.6175,84.6449,8954.0
2021-04-26 11:50:00,92.6,92.65,92.59,92.65,6072.0,84.6449,84.6906,84.6358,84.6906,6072.0
2021-04-26 11:55:00,92.65,92.8,92.65,92.72,10323.0,84.6906,84.8277,84.6906,84.7546,10323.0
2021-04-26 12:00:00,92.73,92.73,92.66,92.68,2254.0,84.7638,84.7638,84.6998,84.718,2254.0
2021-04-26 12:05:00,92.67,92.67,92.54,92.56,6605.0,84.7089,84.7089,84.5901,84.6084,6605.0
2021-04-26 12:10:00,92.53,92.56,92.47,92.55,13243.0,84.5809,84.6084,84.5261,84.5992,13243.0
2021-04-26 12:15:00,92.58,92.58,92.45,92.46,8227.0,84.6266,84.6266,84.5078,84.5169,8227.0
2021-04-26 12:20:00,92.47,92.5,92.44,92.48,29616.0,84.5261,84.5535,84.4987,84.5352,29616.0
2021-04-26 12:25:00,92.48,92.5,92.41,92.41,33232.0,84.5352,84.5535,84.4712,84.4712,33232.0
2021-04-26 12:30:00,92.41,92.49,92.41,92.48,37868.0,84.4712,84.5444,84.4712,84.5352,37868.0
2021-04-26 12:35:00,92.5,92.6,92.47,92.59,8255.0,84.5535,84.6449,84.5261,84.6358,8255.0
2021-04-26 12:40:00,92.59,92.69,92.59,92.65,17034.0,84.6358,84.7272,84.6358,84.6906,17034.0
2021-04-26 12:45:00,92.62,92.62,92.47,92.53,9120.0,84.6632,84.6632,84.5261,84.5809,9120.0
2021-04-26 12:50:00,92.56,92.64,92.52,92.62,8188.0,84.6084,84.6815,84.5718,84.6632,8188.0
2021-04-26 12:55:00,92.63,92.64,92.55,92.58,6727.0,84.6723,84.6815,84.5992,84.6266,6727.0
2021-04-26 13:00:00,92.59,92.61,92.53,92.58,7363.0,84.6358,84.6541,84.5809,84.6266,7363.0
2021-04-26 13:05:00,92.61,92.63,92.52,92.53,6887.0,84.6541,84.6723,84.5718,84.5809,6887.0
2021-04-26 13:10:00,92.5,92.52,92.47,92.48,6359.0,84.5535,84.5718,84.5261,84.5352,6359.0
2021-04-26 13:15:00,92.46,92.52,92.45,92.52,10113.0,84.5169,84.5718,84.5078,84.5718,10113.0
2021-04-26 13:20:00,92.54,92.54,92.45,92.45,5066.0,84.5901,84.5901,84.5078,84.5078,5066.0
2021-04-26 13:25:00,92.45,92.53,92.44,92.52,9115.0,84.5078,84.5809,84.4987,84.5718,9115.0
2021-04-26 13:30:00,92.51,92.52,92.43,92.44,5847.0,84.5627,84.5718,84.4895,84.4987,5847.0
2021-04-26 13:35:00,92.43,92.44,92.39,92.42,6961.0,84.4895,84.4987,84.453,84.4804,6961.0
2021-04-26 13:40:00,92.42,92.52,92.4,92.48,6614.0,84.4804,84.5718,84.4621,84.5352,6614.0
2021-04-26 13:45:00,92.47,92.5,92.44,92.47,6439.0,84.5261,84.5535,84.4987,84.5261,6439.0
2021-04-26 13:50:00,92.48,92.5,92.43,92.49,10000.0,84.5352,84.5535,84.4895,84.5444,10000.0
2021-04-26 13:55:00,92.48,92.5,92.46,92.47,9159.0,84.5352,84.5535,84.5169,84.5261,9159.0
2021-04-26 14:00:00,92.47,92.52,92.46,92.48,6292.0,84.5261,84.5718,84.5169,84.5352,6292.0
2021-04-26 14:05:00,92.48,92.49,92.39,92.39,8651.0,84.5352,84.5444,84.453,84.453,8651.0
2021-04-26 14:10:00,92.38,92.42,92.36,92.4,9946.0,84.4438,84.4804,84.4255,84.4621,9946.0
2021-04-26 14:15:00,92.38,92.4,92.35,92.35,13022.0,84.4438,84.4621,84.4164,84.4164,13022.0
2021-04-26 14:20:00,92.36,92.36,92.27,92.29,15137.0,84.4255,84.4255,84.3433,84.3616,15137.0
2021-04-26 14:25:00,92.29,92.32,92.28,92.3,50522.0,84.3616,84.389,84.3524,84.3707,50522.0
2021-04-26 14:30:00,92.31,92.31,92.19,92.26,59366.0,84.3798,84.3798,84.2701,84.3341,59366.0
2021-04-26 14:35:00,92.26,92.27,92.19,92.25,16004.0,84.3341,84.3433,84.2701,84.325,16004.0
2021-04-26 14:40:00,92.26,92.39,92.25,92.37,38997.0,84.3341,84.453,84.325,84.4347,38997.0
2021-04-26 14:45:00,92.37,92.39,92.33,92.34,46775.0,84.4347,84.453,84.3981,84.4073,46775.0
2021-04-26 14:50:00,92.33,92.42,92.3,92.41,8245.0,84.3981,84.4804,84.3707,84.4712,8245.0
2021-04-26 14:55:00,92.4,92.43,92.36,92.4,8469.0,84.4621,84.4895,84.4255,84.4621,8469.0
2021-04-26 15:00:00,92.4,92.44,92.35,92.42,11997.0,84.4621,84.4987,84.4164,84.4804,11997.0
2021-04-26 15:05:00,92.42,92.45,92.4,92.45,5339.0,84.4804,84.5078,84.4621,84.5078,5339.0
2021-04-26 15:10:00,92.46,92.48,92.39,92.39,8970.0,84.5169,84.5352,84.453,84.453,8970.0
2021-04-26 15:15:00,92.39,92.45,92.38,92.44,9362.0,84.453,84.5078,84.4438,84.4987,9362.0
2021-04-26 15:20:00,92.46,92.53,92.46,92.5,11860.0,84.5169,84.5809,84.5169,84.5535,11860.0
2021-04-26 15:25:00,92.5,92.5,92.27,92.29,11403.0,84.5535,84.5535,84.3433,84.3616,11403.0
2021-04-26 15:30:00,92.29,92.32,92.13,92.23,12549.0,84.3616,84.389,84.2153,84.3067,12549.0
2021-04-26 15:35:00,92.23,92.4,92.23,92.4,13588.0,84.3067,84.4621,84.3067,84.4621,13588.0
2021-04-26 15:40:00,92.41,92.45,92.32,92.32,16523.0,84.4712,84.5078,84.389,84.389,16523.0
2021-04-26 15:45:00,92.32,92.37,92.2,92.2,18822.0,84.389,84.4347,84.2793,84.2793,18822.0
2021-04-26 15:50:00,92.2,92.33,92.17,92.28,29635.0,84.2793,84.3981,84.2519,84.3524,29635.0
2021-04-26 15:55:00,92.3,92.31,92.09,92.14,98615.0,84.3707,84.3798,84.1787,84.2244,98615.0
2021-04-27 09:30:00,92.29,92.41,91.9,92.03,33311.0,84.3616,84.4712,84.0051,84.1239,33311.0
2021-04-27 09:35:00,91.98,92.11,91.57,91.68,37292.0,84.0782,84.197,83.7034,83.804,37292.0
2021-04-27 09:40:00,91.73,91.73,91.39,91.44,20977.0,83.8497,83.8497,83.5389,83.5846,20977.0
2021-04-27 09:45:00,91.47,91.72,91.41,91.64,19785.0,83.612,83.8405,83.5571,83.7674,19785.0
2021-04-27 09:50:00,91.66,91.83,91.63,91.73,14152.0,83.7857,83.9411,83.7582,83.8497,14152.0
2021-04-27 09:55:00,91.77,91.85,91.52,91.62,15611.0,83.8862,83.9593,83.6577,83.7491,15611.0
2021-04-27 10:00:00,91.64,91.93,91.64,91.83,10485.0,83.7674,84.0325,83.7674,83.9411,10485.0
2021-04-27 10:05:00,91.88,91.9,91.68,91.75,20132.0,83.9868,84.0051,83.804,83.8679,20132.0
2021-04-27 10:10:00,91.76,91.95,91.7,91.94,12058.0,83.8771,84.0508,83.8222,84.0416,12058.0
2021-04-27 10:15:00,91.88,91.95,91.79,91.84,12376.0,83.9868,84.0508,83.9045,83.9502,12376.0
2021-04-27 10:20:00,91.84,91.91,91.76,91.86,13537.0,83.9502,84.0142,83.8771,83.9685,13537.0
2021-04-27 10:25:00,91.87,91.97,91.86,91.9,11961.0,83.9776,84.069,83.9685,84.0051,11961.0
2021-04-27 10:30:00,91.93,92.0,91.87,91.98,11821.0,84.0325,84.0965,83.9776,84.0782,11821.0
2021-04-27 10:35:00,91.99,92.03,91.89,91.9,17464.0,84.0873,84.1239,83.9959,84.0051,17464.0
2021-04-27 10:40:00,91.89,92.0,91.83,91.97,8605.0,83.9959,84.0965,83.9411,84.069,8605.0
2021-04-27 10:45:00,91.98,92.11,91.97,92.1,35979.0,84.0782,84.197,84.069,84.1879,35979.0
2021-04-27 10:50:00,92.1,92.19,92.1,92.17,9310.0,84.1879,84.2701,84.1879,84.2519,9310.0
2021-04-27 10:55:00,92.14,92.2,92.13,92.15,3873.0,84.2244,84.2793,84.2153,84.2336,3873.0
2021-04-27 11:00:00,92.17,92.24,92.11,92.16,35523.0,84.2519,84.3158,84.197,84.2427,35523.0
2021-04-27 11:05:00,92.2,92.3,92.18,92.25,58335.0,84.2793,84.3707,84.261,84.325,58335.0
2021-04-27 11:10:00,92.23,92.26,92.1,92.11,6879.0,84.3067,84.3341,84.1879,84.197,6879.0
2021-04-27 11:15:00,92.11,92.18,92.04,92.04,16091.0,84.197,84.261,84.133,84.133,16091.0
2021-04-27 11:20:00,92.07,92.13,92.02,92.12,7446.0,84.1604,84.2153,84.1147,84.2062,7446.0
2021-04-27 11:25:00,92.1,92.1,91.96,92.03,8487.0,84.1879,84.1879,84.0599,84.1239,8487.0
2021-04-27 11:30:00,92.05,92.05,91.99,92.01,11101.0,84.1422,84.1422,84.0873,84.1056,11101.0
2021-04-27 11:35:00,92.02,92.06,91.99,92.04,10371.0,84.1147,84.1513,84.0873,84.133,10371.0
2021-04-27 11:40:00,92.05,92.08,92.02,92.07,8104.0,84.1422,84.1696,84.1147,84.1604,8104.0
2021-04-27 11:45:00,92.09,92.12,92.05,92.05,8709.0,84.1787,84.2062,84.1422,84.1422,8709.0
2021-04-27 11:50:00,92.05,92.12,92.05,92.12,5861.0,84.1422,84.2062,84.1422,84.2062,5861.0
2021-04-27 11:55:00,92.14,92.21,92.11,92.21,11598.0,84.2244,84.2884,84.197,84.2884,11598.0
2021-04-27 12:00:00,92.21,92.28,92.17,92.18,5093.0,84.2884,84.3524,84.2519,84.261,5093.0
2021-04-27 12:05:00,92.21,92.22,92.18,92.19,11537.0,84.2884,84.2976,84.261,84.2701,11537.0
2021-04-27 12:10:00,92.21,92.25,92.17,92.21,9485.0,84.2884,84.325,84.2519,84.2884,9485.0
2021-04-27 12:15:00,92.2,92.22,92.18,92.21,11985.0,84.2793,84.2976,84.261,84.2884,11985.0
2021-04-27 12:20:00,92.19,92.26,92.17,92.22,11351.0,84.2701,84.3341,84.2519,84.2976,11351.0
2021-04-27 12:25:00,92.22,92.28,92.2,92.28,8692.0,84.2976,84.3524,84.2793,84.3524,8692.0
2021-04-27 12:30:00,92.29,92.3,92.16,92.18,26532.0,84.3616,84.3707,84.2427,84.261,26532.0
2021-04-27 12:35:00,92.2,92.2,92.1,92.1,3067.0,84.2793,84.2793,84.1879,84.1879,3067.0
2021-04-27 12:40:00,92.09,92.13,92.01,92.05,33234.0,84.1787,84.2153,84.1056,84.1422,33234.0
2021-04-27 12:45:00,92.07,92.09,91.97,92.03,8227.0,84.1604,84.1787,84.069,84.1239,8227.0
2021-04-27 12:50:00,92.03,92.05,91.86,91.91,16028.0,84.1239,84.1422,83.9685,84.0142,16028.0
2021-04-27 12:55:00,91.9,91.93,91.85,91.87,7904.0,84.0051,84.0325,83.9593,83.9776,7904.0
2021-04-27 13:00:00,91.86,91.9,91.77,91.88,19203.0,83.9685,84.0051,83.8862,83.9868,19203.0
2021-04-27 13:05:00,91.9,91.93,91.81,91.89,9351.0,84.0051,84.0325,83.9228,83.9959,9351.0
2021-04-27 13:10:00,91.89,91.91,91.82,91.84,6979.0,83.9959,84.0142,83.9319,83.9502,6979.0
2021-04-27 13:15:00,91.83,91.83,91.77,91.83,9007.0,83.9411,83.9411,83.8862,83.9411,9007.0
2021-04-27 13:20:00,91.81,91.85,91.8,91.81,7321.0,83.9228,83.9593,83.9136,83.9228,7321.0
2021-04-27 13:25:00,91.81,91.83,91.76,91.8,6371.0,83.9228,83.9411,83.8771,83.9136,6371.0
2021-04-27 13:30:00,91.81,91.84,91.76,91.77,8329.0,83.9228,83.9502,83.8771,83.8862,8329.0
2021-04-27 13:35:00,91.78,91.87,91.77,91.86,4391.0,83.8954,83.9776,83.8862,83.9685,4391.0
2021-04-27 13:40:00,91.85,91.9,91.83,91.84,5777.0,83.9593,84.0051,83.9411,83.9502,5777.0
2021-04-27 13:45:00,91.84,91.85,91.78,91.85,6648.0,83.9502,83.9593,83.8954,83.9593,6648.0
2021-04-27 13:50:00,91.87,91.98,91.87,91.98,5956.0,83.9776,84.0782,83.9776,84.0782,5956.0
2021-04-27 13:55:00,91.98,91.98,91.9,91.91,15482.0,84.0782,84.0782,84.0051,84.0142,15482.0
2021-04-27 14:00:00,91.91,91.95,91.85,91.9,14623.0,84.0142,84.0508,83.9593,84.0051,14623.0
2021-04-27 14:05:00,91.9,91.97,91.89,91.95,5897.0,84.0051,84.069,83.9959,84.0508,5897.0
2021-04-27 14:10:00,91.95,92.03,91.94,92.0,9410.0,84.0508,84.1239,84.0416,84.0965,9410.0
2021-04-27 14:15:00,92.01,92.06,91.99,92.02,8873.0,84.1056,84.1513,84.0873,84.1147,8873.0
2021-04-27 14:20:00,92.01,92.02,91.93,92.02,10814.0,84.1056,84.1147,84.0325,84.1147,10814.0
2021-04-27 14:25:00,92.02,92.12,92.0,92.09,20086.0,84.1147,84.2062,84.0965,84.1787,20086.0
2021-04-27 14:30:00,92.1,92.14,92.06,92.13,11225.0,84.1879,84.2244,84.1513,84.2153,11225.0
2021-04-27 14:35:00,92.13,92.15,92.08,92.1,12471.0,84.2153,84.2336,84.1696,84.1879,12471.0
2021-04-27 14:40:00,92.1,92.13,92.08,92.11,7168.0,84.1879,84.2153,84.1696,84.197,7168.0
2021-04-27 14:45:00,92.11,92.2,92.11,92.13,8792.0,84.197,84.2793,84.197,84.2153,8792.0
2021-04-27 14:50:00,92.13,92.14,92.04,92.06,6703.0,84.2153,84.2244,84.133,84.1513,6703.0
2021-04-27 14:55:00,92.07,92.08,92.01,92.07,24433.0,84.1604,84.1696,84.1056,84.1604,24433.0
2021-04-27 15:00:00,92.07,92.1,92.02,92.04,14882.0,84.1604,84.1879,84.1147,84.133,14882.0
2021-04-27 15:05:00,92.04,92.04,91.98,92.0,12162.0,84.133,84.133,84.0782,84.0965,12162.0
2021-04-27 15:10:00,92.0,92.13,92.0,92.12,10815.0,84.0965,84.2153,84.0965,84.2062,10815.0
2021-04-27 15:15:00,92.12,92.23,92.1,92.22,13596.0,84.2062,84.3067,84.1879,84.2976,13596.0
2021-04-27 15:20:00,92.23,92.23,92.16,92.17,9983.0,84.3067,84.3067,84.2427,84.2519,9983.0
2021-04-27 15:25:00,92.16,92.19,92.13,92.19,10439.0,84.2427,84.2701,84.2153,84.2701,10439.0
2021-04-27 15:30:00,92.2,92.2,92.13,92.19,10569.0,84.2793,84.2793,84.2153,84.2701,10569.0
2021-04-27 15:35:00,92.19,92.29,92.18,92.23,28914.0,84.2701,84.3616,84.261,84.3067,28914.0
2021-04-27 15:40:00,92.23,92.28,92.19,92.28,21327.0,84.3067,84.3524,84.2701,84.3524,21327.0
2021-04-27 15:45:00,92.28,92.33,92.26,92.32,26677.0,84.3524,84.3981,84.3341,84.389,26677.0
2021-04-27 15:50:00,92.33,92.36,92.22,92.26,59460.0,84.3981,84.4255,84.2976,84.3341,59460.0
2021-04-27 15:55:00,92.26,92.3,92.14,92.15,101921.0,84.3341,84.3707,84.2244,84.2336,101921.0
2021-04-28 09:30:00,92.11,92.24,91.78,91.86,48855.0,84.197,84.3158,83.8954,83.9685,48855.0
2021-04-28 09:35:00,91.94,92.11,91.87,92.04,23077.0,84.0416,84.197,83.9776,84.133,23077.0
2021-04-28 09:40:00,92.1,92.34,92.07,92.12,9875.0,84.1879,84.4073,84.1604,84.2062,9875.0
2021-04-28 09:45:00,92.11,92.12,92.03,92.03,15548.0,84.197,84.2062,84.1239,84.1239,15548.0
2021-04-28 09:50:00,92.08,92.25,92.06,92.18,11895.0,84.1696,84.325,84.1513,84.261,11895.0
2021-04-28 09:55:00,92.18,92.23,92.03,92.14,16090.0,84.261,84.3067,84.1239,84.2244,16090.0
2021-04-28 10:00:00,92.17,92.19,92.04,92.13,12674.0,84.2519,84.2701,84.133,84.2153,12674.0
2021-04-28 10:05:00,92.14,92.23,92.11,92.14,4834.0,84.2244,84.3067,84.197,84.2244,4834.0
2021-04-28 10:10:00,92.23,92.33,92.17,92.24,3761.0,84.3067,84.3981,84.2519,84.3158,3761.0
2021-04-28 10:15:00,92.23,92.3,92.18,92.3,3559.0,84.3067,84.3707,84.261,84.3707,3559.0
2021-04-28 10:20:00,92.29,92.32,92.26,92.28,5978.0,84.3616,84.389,84.3341,84.3524,5978.0
2021-04-28 10:25:00,92.27,92.39,92.25,92.39,9607.0,84.3433,84.453,84.325,84.453,9607.0
2021-04-28 10:30:00,92.4,92.52,92.4,92.49,10363.0,84.4621,84.5718,84.4621,84.5444,10363.0
2021-04-28 10:35:00,92.47,92.49,92.39,92.44,9383.0,84.5261,84.5444,84.453,84.4987,9383.0
2021-04-28 10:40:00,92.45,92.58,92.42,92.57,7813.0,84.5078,84.6266,84.4804,84.6175,7813.0
2021-04-28 10:45:00,92.61,92.7,92.59,92.63,12740.0,84.6541,84.7363,84.6358,84.6723,12740.0
2021-04-28 10:50:00,92.63,92.64,92.52,92.53,7901.0,84.6723,84.6815,84.5718,84.5809,7901.0
2021-04-28 10:55:00,92.52,92.6,92.52,92.55,6089.0,84.5718,84.6449,84.5718,84.5992,6089.0
2021-04-28 11:00:00,92.52,92.62,92.44,92.6,10934.0,84.5718,84.6632,84.4987,84.6449,10934.0
2021-04-28 11:05:00,92.6,92.66,92.55,92.61,20655.0,84.6449,84.6998,84.5992,84.6541,20655.0
2021-04-28 11:10:00,92.62,92.63,92.43,92.45,18410.0,84.6632,84.6723,84.4895,84.5078,18410.0
2021-04-28 11:15:00,92.45,92.63,92.42,92.63,8692.0,84.5078,84.6723,84.4804,84.6723,8692.0
2021-04-28 11:20:00,92.62,92.62,92.39,92.41,9249.0,84.6632,84.6632,84.453,84.4712,9249.0
2021-04-28 11:25:00,92.42,92.48,92.38,92.46,4492.0,84.4804,84.5352,84.4438,84.5169,4492.0
2021-04-28 11:30:00,92.45,92.48,92.39,92.4,11914.0,84.5078,84.5352,84.453,84.4621,11914.0
2021-04-28 11:35:00,92.39,92.47,92.37,92.45,19941.0,84.453,84.5261,84.4347,84.5078,19941.0
2021-04-28 11:40:00,92.48,92.54,92.42,92.47,18586.0,84.5352,84.5901,84.4804,84.5261,18586.0
2021-04-28 11:45:00,92.48,92.55,92.39,92.4,6980.0,84.5352,84.5992,84.453,84.4621,6980.0
2021-04-28 11:50:00,92.4,92.42,92.36,92.36,4978.0,84.4621,84.4804,84.4255,84.4255,4978.0
2021-04-28 11:55:00,92.34,92.4,92.34,92.4,5016.0,84.4073,84.4621,84.4073,84.4621,5016.0
2021-04-28 12:00:00,92.44,92.48,92.35,92.43,8836.0,84.4987,84.5352,84.4164,84.4895,8836.0
2021-04-28 12:05:00,92.42,92.51,92.42,92.45,9319.0,84.4804,84.5627,84.4804,84.5078,9319.0
2021-04-28 12:10:00,92.45,92.5,92.42,92.47,8873.0,84.5078,84.5535,84.4804,84.5261,8873.0
2021-04-28 12:15:00,92.48,92.48,92.38,92.4,10028.0,84.5352,84.5352,84.4438,84.4621,10028.0
2021-04-28 12:20:00,92.39,92.39,92.31,92.38,9290.0,84.453,84.453,84.3798,84.4438,9290.0
2021-04-28 12:25:00,92.38,92.38,92.3,92.33,4755.0,84.4438,84.4438,84.3707,84.3981,4755.0
2021-04-28 12:30:00,92.33,92.33,92.26,92.31,5471.0,84.3981,84.3981,84.3341,84.3798,5471.0
2021-04-28 12:35:00,92.3,92.32,92.27,92.28,7080.0,84.3707,84.389,84.3433,84.3524,7080.0
2021-04-28 12:40:00,92.27,92.3,92.24,92.24,4088.0,84.3433,84.3707,84.3158,84.3158,4088.0
2021-04-28 12:45:00,92.24,92.29,92.22,92.29,4402.0,84.3158,84.3616,84.2976,84.3616,4402.0
2021-04-28 12:50:00,92.29,92.29,92.23,92.23,4340.0,84.3616,84.3616,84.3067,84.3067,4340.0
2021-04-28 12:55:00,92.24,92.24,92.19,92.21,4662.0,84.3158,84.3158,84.2701,84.2884,4662.0
2021-04-28 13:00:00,92.21,92.3,92.21,92.22,6388.0,84.2884,84.3707,84.2884,84.2976,6388.0
2021-04-28 13:05:00,92.24,92.24,92.16,92.17,3183.0,84.3158,84.3158,84.2427,84.2519,3183.0
2021-04-28 13:10:00,92.18,92.22,92.17,92.19,4658.0,84.261,84.2976,84.2519,84.2701,4658.0
2021-04-28 13:15:00,92.2,92.31,92.18,92.31,2634.0,84.2793,84.3798,84.261,84.3798,2634.0
2021-04-28 13:20:00,92.28,92.29,92.22,92.25,7191.0,84.3524,84.3616,84.2976,84.325,7191.0
2021-04-28 13:25:00,92.25,92.29,92.22,92.26,3807.0,84.325,84.3616,84.2976,84.3341,3807.0
2021-04-28 13:30:00,92.28,92.3,92.23,92.3,5148.0,84.3524,84.3707,84.3067,84.3707,5148.0
2021-04-28 13:35:00,92.3,92.33,92.26,92.28,6075.0,84.3707,84.3981,84.3341,84.3524,6075.0
2021-04-28 13:40:00,92.27,92.29,92.21,92.21,4656.0,84.3433,84.3616,84.2884,84.2884,4656.0
2021-04-28 13:45:00,92.2,92.2,92.11,92.11,7114.0,84.2793,84.2793,84.197,84.197,7114.0
2021-04-28 13:50:00,92.12,92.13,92.06,92.12,6456.0,84.2062,84.2153,84.1513,84.2062,6456.0
2021-04-28 13:55:00,92.11,92.15,92.08,92.12,5875.0,84.197,84.2336,84.1696,84.2062,5875.0
2021-04-28 14:00:00,92.14,92.28,92.06,92.1,7511.0,84.2244,84.3524,84.1513,84.1879,7511.0
2021-04-28 14:05:00,92.1,92.13,92.01,92.08,11643.0,84.1879,84.2153,84.1056,84.1696,11643.0
2021-04-28 14:10:00,92.06,92.14,92.04,92.14,5772.0,84.1513,84.2244,84.133,84.2244,5772.0
2021-04-28 14:15:00,92.12,92.14,92.07,92.09,5348.0,84.2062,84.2244,84.1604,84.1787,5348.0
2021-04-28 14:20:00,92.06,92.19,92.06,92.19,3811.0,84.1513,84.2701,84.1513,84.2701,3811.0
2021-04-28 14:25:00,92.19,92.24,92.14,92.14,7320.0,84.2701,84.3158,84.2244,84.2244,7320.0
2021-04-28 14:30:00,92.18,92.21,92.08,92.21,5010.0,84.261,84.2884,84.1696,84.2884,5010.0
2021-04-28 14:35:00,92.2,92.36,92.2,92.31,7779.0,84.2793,84.4255,84.2793,84.3798,7779.0
2021-04-28 14:40:00,92.29,92.3,92.23,92.28,7223.0,84.3616,84.3707,84.3067,84.3524,7223.0
2021-04-28 14:45:00,92.27,92.33,92.18,92.21,17066.0,84.3433,84.3981,84.261,84.2884,17066.0
2021-04-28 14:50:00,92.21,92.27,92.17,92.21,5734.0,84.2884,84.3433,84.2519,84.2884,5734.0
2021-04-28 14:55:00,92.2,92.2,92.14,92.17,8055.0,84.2793,84.2793,84.2244,84.2519,8055.0
2021-04-28 15:00:00,92.2,92.23,92.14,92.19,8193.0,84.2793,84.3067,84.2244,84.2701,8193.0
2021-04-28 15:05:00,92.19,92.26,92.11,92.2,9284.0,84.2701,84.3341,84.197,84.2793,9284.0
2021-04-28 15:10:00,92.17,92.21,91.99,92.09,11293.0,84.2519,84.2884,84.0873,84.1787,11293.0
2021-04-28 15:15:00,92.08,92.15,92.06,92.13,9615.0,84.1696,84.2336,84.1513,84.2153,9615.0
2021-04-28 15:20:00,92.11,92.14,92.08,92.13,12234.0,84.197,84.2244,84.1696,84.2153,12234.0
2021-04-28 15:25:00,92.13,92.21,92.1,92.17,9117.0,84.2153,84.2884,84.1879,84.2519,9117.0
2021-04-28 15:30:00,92.16,92.17,92.11,92.12,11208.0,84.2427,84.2519,84.197,84.2062,11208.0
2021-04-28 15:35:00,92.15,92.33,92.14,92.31,18516.0,84.2336,84.3981,84.2244,84.3798,18516.0
2021-04-28 15:40:00,92.31,92.34,92.27,92.3,15607.0,84.3798,84.4073,84.3433,84.3707,15607.0
2021-04-28 15:45:00,92.31,92.35,92.21,92.24,24388.0,84.3798,84.4164,84.2884,84.3158,24388.0
2021-04-28 15:50:00,92.25,92.25,92.08,92.17,37096.0,84.325,84.325,84.1696,84.2519,37096.0
2021-04-28 15:55:00,92.18,92.19,92.07,92.11,81540.0,84.261,84.2701,84.1604,84.197,81540.0
2021-04-29 09:30:00,92.85,92.91,92.3,92.38,73290.0,84.8734,84.9283,84.3707,84.4438,73290.0
2021-04-29 09:35:00,92.47,92.77,92.34,92.77,11603.0,84.5261,84.8003,84.4073,84.8003,11603.0
2021-04-29 09:40:00,92.72,92.74,92.48,92.53,13908.0,84.7546,84.7729,84.5352,84.5809,13908.0
2021-04-29 09:45:00,92.53,92.73,92.5,92.52,9484.0,84.5809,84.7638,84.5535,84.5718,9484.0
2021-04-29 09:50:00,92.53,92.73,92.53,92.69,12538.0,84.5809,84.7638,84.5809,84.7272,12538.0
2021-04-29 09:55:00,92.7,92.83,92.67,92.69,10011.0,84.7363,84.8552,84.7089,84.7272,10011.0
2021-04-29 10:00:00,92.7,92.77,92.66,92.68,8533.0,84.7363,84.8003,84.6998,84.718,8533.0
2021-04-29 10:05:00,92.66,92.8,92.61,92.76,19084.0,84.6998,84.8277,84.6541,84.7912,19084.0
2021-04-29 10:10:00,92.76,92.88,92.76,92.86,20314.0,84.7912,84.9009,84.7912,84.8826,20314.0
2021-04-29 10:15:00,92.81,92.85,92.6,92.63,28416.0,84.8369,84.8734,84.6449,84.6723,28416.0
2021-04-29 10:20:00,92.62,92.68,92.58,92.64,10529.0,84.6632,84.718,84.6266,84.6815,10529.0
2021-04-29 10:25:00,92.62,92.62,92.41,92.45,15209.0,84.6632,84.6632,84.4712,84.5078,15209.0
2021-04-29 10:30:00,92.45,92.5,92.24,92.36,30171.0,84.5078,84.5535,84.3158,84.4255,30171.0
2021-04-29 10:35:00,92.36,92.37,92.16,92.17,16765.0,84.4255,84.4347,84.2427,84.2519,16765.0
2021-04-29 10:40:00,92.2,92.28,92.16,92.28,10877.0,84.2793,84.3524,84.2427,84.3524,10877.0
2021-04-29 10:45:00,92.29,92.29,92.09,92.11,14422.0,84.3616,84.3616,84.1787,84.197,14422.0
2021-04-29 10:50:00,92.08,92.11,91.93,92.02,22250.0,84.1696,84.197,84.0325,84.1147,22250.0
2021-04-29 10:55:00,92.0,92.16,91.99,92.1,8157.0,84.0965,84.2427,84.0873,84.1879,8157.0
2021-04-29 11:00:00,92.08,92.16,92.06,92.11,10802.0,84.1696,84.2427,84.1513,84.197,10802.0
2021-04-29 11:05:00,92.13,92.22,92.13,92.21,10855.0,84.2153,84.2976,84.2153,84.2884,10855.0
2021-04-29 11:10:00,92.23,92.31,92.22,92.3,8424.0,84.3067,84.3798,84.2976,84.3707,8424.0
2021-04-29 11:15:00,92.27,92.28,92.1,92.12,7154.0,84.3433,84.3524,84.1879,84.2062,7154.0
2021-04-29 11:20:00,92.12,92.3,92.1,92.29,9097.0,84.2062,84.3707,84.1879,84.3616,9097.0
2021-04-29 11:25:00,92.28,92.41,92.27,92.3,11880.0,84.3524,84.4712,84.3433,84.3707,11880.0
2021-04-29 11:30:00,92.31,92.37,92.24,92.36,18929.0,84.3798,84.4347,84.3158,84.4255,18929.0
2021-04-29 11:35:00,92.37,92.38,92.24,92.25,6906.0,84.4347,84.4438,84.3158,84.325,6906.0
2021-04-29 11:40:00,92.24,92.29,92.17,92.19,8035.0,84.3158,84.3616,84.2519,84.2701,8035.0
2021-04-29 11:45:00,92.18,92.2,92.12,92.12,12426.0,84.261,84.2793,84.2062,84.2062,12426.0
2021-04-29 11:50:00,92.1,92.1,92.04,92.05,15133.0,84.1879,84.1879,84.133,84.1422,15133.0
2021-04-29 11:55:00,92.07,92.3,92.06,92.18,11467.0,84.1604,84.3707,84.1513,84.261,11467.0
2021-04-29 12:00:00,92.14,92.18,92.03,92.07,34763.0,84.2244,84.261,84.1239,84.1604,34763.0
2021-04-29 12:05:00,92.08,92.1,91.99,92.1,12199.0,84.1696,84.1879,84.0873,84.1879,12199.0
2021-04-29 12:10:00,92.12,92.14,92.07,92.1,4146.0,84.2062,84.2244,84.1604,84.1879,4146.0
2021-04-29 12:15:00,92.12,92.12,92.03,92.06,4232.0,84.2062,84.2062,84.1239,84.1513,4232.0
2021-04-29 12:20:00,92.07,92.1,92.01,92.02,6555.0,84.1604,84.1879,84.1056,84.1147,6555.0
2021-04-29 12:25:00,92.03,92.05,91.88,91.94,13672.0,84.1239,84.1422,83.9868,84.0416,13672.0
2021-04-29 12:30:00,91.92,92.12,91.9,92.09,8900.0,84.0233,84.2062,84.0051,84.1787,8900.0
2021-04-29 12:35:00,92.09,92.16,91.96,92.0,7409.0,84.1787,84.2427,84.0599,84.0965,7409.0
2021-04-29 12:40:00,92.0,92.01,91.93,91.99,6482.0,84.0965,84.1056,84.0325,84.0873,6482.0
2021-04-29 12:45:00,92.0,92.16,91.99,92.15,3183.0,84.0965,84.2427,84.0873,84.2336,3183.0
2021-04-29 12:50:00,92.11,92.19,92.09,92.15,6313.0,84.197,84.2701,84.1787,84.2336,6313.0
2021-04-29 12:55:00,92.15,92.18,92.1,92.18,4035.0,84.2336,84.261,84.1879,84.261,4035.0
2021-04-29 13:00:00,92.15,92.15,92.11,92.12,3029.0,84.2336,84.2336,84.197,84.2062,3029.0
2021-04-29 13:05:00,92.13,92.2,92.11,92.16,5411.0,84.2153,84.2793,84.197,84.2427,5411.0
2021-04-29 13:10:00,92.15,92.22,92.15,92.18,4708.0,84.2336,84.2976,84.2336,84.261,4708.0
2021-04-29 13:15:00,92.17,92.23,92.17,92.2,5673.0,84.2519,84.3067,84.2519,84.2793,5673.0
2021-04-29 13:20:00,92.18,92.2,92.16,92.2,2433.0,84.261,84.2793,84.2427,84.2793,2433.0
2021-04-29 13:25:00,92.2,92.21,92.11,92.19,6562.0,84.2793,84.2884,84.197,84.2701,6562.0
2021-04-29 13:30:00,92.2,92.22,92.11,92.13,5721.0,84.2793,84.2976,84.197,84.2153,5721.0
2021-04-29 13:35:00,92.15,92.15,92.08,92.09,11867.0,84.2336,84.2336,84.1696,84.1787,11867.0
2021-04-29 13:40:00,92.12,92.25,92.07,92.25,8839.0,84.2062,84.325,84.1604,84.325,8839.0
2021-04-29 13:45:00,92.26,92.32,92.23,92.32,4500.0,84.3341,84.389,84.3067,84.389,4500.0
2021-04-29 13:50:00,92.3,92.33,92.28,92.32,13323.0,84.3707,84.3981,84.3524,84.389,13323.0
2021-04-29 13:55:00,92.34,92.47,92.32,92.33,22848.0,84.4073,84.5261,84.389,84.3981,22848.0
2021-04-29 14:00:00,92.36,92.44,92.36,92.42,3962.0,84.4255,84.4987,84.4255,84.4804,3962.0
2021-04-29 14:05:00,92.41,92.46,92.41,92.42,3815.0,84.4712,84.5169,84.4712,84.4804,3815.0
2021-04-29 14:10:00,92.44,92.49,92.4,92.45,7072.0,84.4987,84.5444,84.4621,84.5078,7072.0
2021-04-29 14:15:00,92.46,92.65,92.46,92.64,8766.0,84.5169,84.6906,84.5169,84.6815,8766.0
2021-04-29 14:20:00,92.65,92.69,92.61,92.61,4424.0,84.6906,84.7272,84.6541,84.6541,4424.0
2021-04-29 14:25:00,92.64,92.68,92.61,92.68,12240.0,84.6815,84.718,84.6541,84.718,12240.0
2021-04-29 14:30:00,92.71,92.73,92.66,92.71,5536.0,84.7455,84.7638,84.6998,84.7455,5536.0
2021-04-29 14:35:00,92.73,92.75,92.66,92.67,4524.0,84.7638,84.782,84.6998,84.7089,4524.0
2021-04-29 14:40:00,92.68,92.77,92.68,92.73,6461.0,84.718,84.8003,84.718,84.7638,6461.0
2021-04-29 14:45:00,92.75,92.91,92.72,92.79,29897.0,84.782,84.9283,84.7546,84.8186,29897.0
2021-04-29 14:50:00,92.77,92.79,92.7,92.74,11641.0,84.8003,84.8186,84.7363,84.7729,11641.0
2021-04-29 14:55:00,92.72,92.74,92.7,92.73,6834.0,84.7546,84.7729,84.7363,84.7638,6834.0
2021-04-29 15:00:00,92.73,92.8,92.73,92.76,10703.0,84.7638,84.8277,84.7638,84.7912,10703.0
2021-04-29 15:05:00,92.76,92.83,92.75,92.83,21608.0,84.7912,84.8552,84.782,84.8552,21608.0
2021-04-29 15:10:00,92.87,92.88,92.75,92.8,41924.0,84.8917,84.9009,84.782,84.8277,41924.0
2021-04-29 15:15:00,92.8,92.8,92.7,92.73,21495.0,84.8277,84.8277,84.7363,84.7638,21495.0
2021-04-29 15:20:00,92.74,92.76,92.56,92.58,7271.0,84.7729,84.7912,84.6084,84.6266,7271.0
2021-04-29 15:25:00,92.59,92.59,92.48,92.48,5821.0,84.6358,84.6358,84.5352,84.5352,5821.0
2021-04-29 15:30:00,92.5,92.57,92.49,92.56,6721.0,84.5535,84.6175,84.5444,84.6084,6721.0
2021-04-29 15:35:00,92.55,92.59,92.48,92.58,8207.0,84.5992,84.6358,84.5352,84.6266,8207.0
2021-04-29 15:40:00,92.58,92.66,92.58,92.61,10141.0,84.6266,84.6998,84.6266,84.6541,10141.0
2021-04-29 15:45:00,92.62,92.8,92.61,92.74,18339.0,84.6632,84.8277,84.6541,84.7729,18339.0
2021-04-29 15:50:00,92.71,92.72,92.62,92.71,27819.0,84.7455,84.7546,84.6632,84.7455,27819.0
2021-04-29 15:55:00,92.71,92.83,92.65,92.79,85424.0,84.7455,84.8552,84.6906,84.8186,85424.0
2021-04-30 09:30:00,92.12,92.45,91.66,91.86,46018.0,84.2062,84.5078,83.7857,83.9685,46018.0
2021-04-30 09:35:00,91.87,91.96,91.44,91.58,11845.0,83.9776,84.0599,83.5846,83.7125,11845.0
2021-04-30 09:40:00,91.61,91.68,91.42,91.42,6802.0,83.74,83.804,83.5663,83.5663,6802.0
2021-04-30 09:45:00,91.45,91.79,91.45,91.79,22896.0,83.5937,83.9045,83.5937,83.9045,22896.0
2021-04-30 09:50:00,91.81,91.86,91.66,91.86,14224.0,83.9228,83.9685,83.7857,83.9685,14224.0
2021-04-30 09:55:00,91.86,91.87,91.72,91.83,11450.0,83.9685,83.9776,83.8405,83.9411,11450.0
2021-04-30 10:00:00,91.77,91.85,91.63,91.8,13686.0,83.8862,83.9593,83.7582,83.9136,13686.0
2021-04-30 10:05:00,91.8,91.81,91.51,91.63,14060.0,83.9136,83.9228,83.6486,83.7582,14060.0
2021-04-30 10:10:00,91.63,91.64,91.53,91.62,10396.0,83.7582,83.7674,83.6668,83.7491,10396.0
2021-04-30 10:15:00,91.62,91.62,91.48,91.55,9133.0,83.7491,83.7491,83.6211,83.6851,9133.0
2021-04-30 10:20:00,91.55,91.55,91.29,91.3,17249.0,83.6851,83.6851,83.4475,83.4566,17249.0
2021-04-30 10:25:00,91.31,91.49,91.3,91.42,12151.0,83.4657,83.6303,83.4566,83.5663,12151.0
2021-04-30 10:30:00,91.38,91.41,91.28,91.29,6803.0,83.5297,83.5571,83.4383,83.4475,6803.0
2021-04-30 10:35:00,91.3,91.34,91.01,91.17,12309.0,83.4566,83.4932,83.1915,83.3378,12309.0
2021-04-30 10:40:00,91.15,91.25,91.14,91.22,6410.0,83.3195,83.4109,83.3103,83.3835,6410.0
2021-04-30 10:45:00,91.22,91.22,91.04,91.06,9005.0,83.3835,83.3835,83.2189,83.2372,9005.0
2021-04-30 10:50:00,91.07,91.12,91.03,91.05,11895.0,83.2464,83.2921,83.2098,83.2281,11895.0
2021-04-30 10:55:00,91.05,91.17,90.91,91.13,42930.0,83.2281,83.3378,83.1001,83.3012,42930.0
2021-04-30 11:00:00,91.11,91.12,90.93,91.05,15398.0,83.2829,83.2921,83.1184,83.2281,15398.0
2021-04-30 11:05:00,91.04,91.08,90.9,90.95,12979.0,83.2189,83.2555,83.091,83.1367,12979.0
2021-04-30 11:10:00,90.93,90.98,90.88,90.94,16356.0,83.1184,83.1641,83.0727,83.1275,16356.0
2021-04-30 11:15:00,90.94,90.94,90.79,90.84,14352.0,83.1275,83.1275,82.9904,83.0361,14352.0
2021-04-30 11:20:00,90.83,90.97,90.81,90.89,12089.0,83.027,83.1549,83.0087,83.0818,12089.0
2021-04-30 11:25:00,90.86,90.92,90.8,90.81,22779.0,83.0544,83.1092,82.9996,83.0087,22779.0
2021-04-30 11:30:00,90.8,90.85,90.71,90.81,19332.0,82.9996,83.0453,82.9173,83.0087,19332.0
2021-04-30 11:35:00,90.82,90.82,90.69,90.7,7243.0,83.0178,83.0178,82.899,82.9081,7243.0
2021-04-30 11:40:00,90.69,90.72,90.62,90.71,20879.0,82.899,82.9264,82.835,82.9173,20879.0
2021-04-30 11:45:00,90.71,90.78,90.7,90.76,27663.0,82.9173,82.9813,82.9081,82.963,27663.0
2021-04-30 11:50:00,90.76,90.76,90.58,90.59,29695.0,82.963,82.963,82.7985,82.8076,29695.0
2021-04-30 11:55:00,90.62,90.71,90.59,90.61,12428.0,82.835,82.9173,82.8076,82.8259,12428.0
2021-04-30 12:00:00,90.6,90.6,90.55,90.59,10561.0,82.8167,82.8167,82.771,82.8076,10561.0
2021-04-30 12:05:00,90.59,90.6,90.51,90.57,8275.0,82.8076,82.8167,82.7345,82.7893,8275.0
2021-04-30 12:10:00,90.58,90.67,90.58,90.64,35892.0,82.7985,82.8807,82.7985,82.8533,35892.0
2021-04-30 12:15:00,90.65,90.68,90.51,90.56,14680.0,82.8624,82.8899,82.7345,82.7802,14680.0
2021-04-30 12:20:00,90.55,90.75,90.52,90.75,27941.0,82.771,82.9538,82.7436,82.9538,27941.0
2021-04-30 12:25:00,90.75,90.78,90.64,90.67,9325.0,82.9538,82.9813,82.8533,82.8807,9325.0
2021-04-30 12:30:00,90.66,90.82,90.65,90.81,8785.0,82.8716,83.0178,82.8624,83.0087,8785.0
2021-04-30 12:35:00,90.83,90.86,90.7,90.7,17264.0,83.027,83.0544,82.9081,82.9081,17264.0
2021-04-30 12:40:00,90.68,90.79,90.65,90.75,15210.0,82.8899,82.9904,82.8624,82.9538,15210.0
2021-04-30 12:45:00,90.74,90.79,90.7,90.7,10970.0,82.9447,82.9904,82.9081,82.9081,10970.0
2021-04-30 12:50:00,90.7,90.71,90.57,90.58,16748.0,82.9081,82.9173,82.7893,82.7985,16748.0
2021-04-30 12:55:00,90.57,90.69,90.5,90.66,8324.0,82.7893,82.899,82.7253,82.8716,8324.0
2021-04-30 13:00:00,90.66,90.66,90.5,90.5,21569.0,82.8716,82.8716,82.7253,82.7253,21569.0
2021-04-30 13:05:00,90.5,90.57,90.48,90.56,13694.0,82.7253,82.7893,82.707,82.7802,13694.0
2021-04-30 13:10:00,90.55,90.6,90.53,90.58,7826.0,82.771,82.8167,82.7527,82.7985,7826.0
2021-04-30 13:15:00,90.58,90.59,90.5,90.53,6958.0,82.7985,82.8076,82.7253,82.7527,6958.0
2021-04-30 13:20:00,90.53,90.56,90.48,90.55,8907.0,82.7527,82.7802,82.707,82.771,8907.0
2021-04-30 13:25:00,90.57,90.59,90.51,90.58,10112.0,82.7893,82.8076,82.7345,82.7985,10112.0
2021-04-30 13:30:00,90.59,90.64,90.56,90.63,7980.0,82.8076,82.8533,82.7802,82.8442,7980.0
2021-04-30 13:35:00,90.64,90.68,90.56,90.58,10788.0,82.8533,82.8899,82.7802,82.7985,10788.0
2021-04-30 13:40:00,90.59,90.65,90.57,90.61,10409.0,82.8076,82.8624,82.7893,82.8259,10409.0
2021-04-30 13:45:00,90.61,90.61,90.47,90.49,14236.0,82.8259,82.8259,82.6979,82.7162,14236.0
2021-04-30 13:50:00,90.48,90.49,90.32,90.34,11907.0,82.707,82.7162,82.5608,82.5791,11907.0
2021-04-30 13:55:00,90.33,90.33,90.14,90.22,37709.0,82.5699,82.5699,82.3963,82.4694,37709.0
2021-04-30 14:00:00,90.23,90.29,90.13,90.2,24251.0,82.4785,82.5334,82.3871,82.4511,24251.0
2021-04-30 14:05:00,90.2,90.27,90.15,90.2,15574.0,82.4511,82.5151,82.4054,82.4511,15574.0
2021-04-30 14:10:00,90.2,90.27,90.18,90.23,16044.0,82.4511,82.5151,82.4328,82.4785,16044.0
2021-04-30 14:15:00,90.24,90.31,90.22,90.29,15100.0,82.4877,82.5516,82.4694,82.5334,15100.0
2021-04-30 14:20:00,90.3,90.41,90.25,90.35,15488.0,82.5425,82.6431,82.4968,82.5882,15488.0
2021-04-30 14:25:00,90.36,90.42,90.32,90.41,12620.0,82.5974,82.6522,82.5608,82.6431,12620.0
2021-04-30 14:30:00,90.41,90.43,90.35,90.41,10458.0,82.6431,82.6613,82.5882,82.6431,10458.0
2021-04-30 14:35:00,90.43,90.43,90.32,90.35,10814.0,82.6613,82.6613,82.5608,82.5882,10814.0
2021-04-30 14:40:00,90.35,90.47,90.35,90.46,13042.0,82.5882,82.6979,82.5882,82.6888,13042.0
2021-04-30 14:45:00,90.46,90.47,90.33,90.34,9484.0,82.6888,82.6979,82.5699,82.5791,9484.0
2021-04-30 14:50:00,90.29,90.39,90.27,90.36,7912.0,82.5334,82.6248,82.5151,82.5974,7912.0
2021-04-30 14:55:00,90.38,90.41,90.28,90.28,13205.0,82.6156,82.6431,82.5242,82.5242,13205.0
2021-04-30 15:00:00,90.28,90.4,90.28,90.37,9363.0,82.5242,82.6339,82.5242,82.6065,9363.0
2021-04-30 15:05:00,90.39,90.39,90.33,90.38,8687.0,82.6248,82.6248,82.5699,82.6156,8687.0
2021-04-30 15:10:00,90.37,90.46,90.34,90.42,14072.0,82.6065,82.6888,82.5791,82.6522,14072.0
2021-04-30 15:15:00,90.42,90.42,90.35,90.4,14848.0,82.6522,82.6522,82.5882,82.6339,14848.0
2021-04-30 15:20:00,90.4,90.61,90.4,90.61,20879.0,82.6339,82.8259,82.6339,82.8259,20879.0
2021-04-30 15:25:00,90.62,90.75,90.58,90.75,22689.0,82.835,82.9538,82.7985,82.9538,22689.0
2021-04-30 15:30:00,90.76,90.76,90.59,90.6,57363.0,82.963,82.963,82.8076,82.8167,57363.0
2021-04-30 15:35:00,90.59,90.68,90.58,90.61,19904.0,82.8076,82.8899,82.7985,82.8259,19904.0
2021-04-30 15:40:00,90.58,90.59,90.43,90.43,20519.0,82.7985,82.8076,82.6613,82.6613,20519.0
2021-04-30 15:45:00,90.41,90.62,90.35,90.62,41447.0,82.6431,82.835,82.5882,82.835,41447.0
2021-04-30 15:50:00,90.59,90.62,90.43,90.55,86625.0,82.8076,82.835,82.6613,82.771,86625.0
2021-04-30 15:55:00,90.56,90.63,90.42,90.51,168243.0,82.7802,82.8442,82.6522,82.7345,168243.0
2021-05-03 09:30:00,91.67,91.93,91.57,91.78,74865.0,83.7948,84.0325,83.7034,83.8954,74865.0
2021-05-03 09:35:00,91.81,91.92,91.65,91.69,27566.0,83.9228,84.0233,83.7765,83.8131,27566.0
2021-05-03 09:40:00,91.69,91.87,91.69,91.78,31765.0,83.8131,83.9776,83.8131,83.8954,31765.0
2021-05-03 09:45:00,91.78,91.78,91.59,91.75,11737.0,83.8954,83.8954,83.7217,83.8679,11737.0
2021-05-03 09:50:00,91.73,91.82,91.59,91.65,11351.0,83.8497,83.9319,83.7217,83.7765,11351.0
2021-05-03 09:55:00,91.73,91.73,91.6,91.6,12130.0,83.8497,83.8497,83.7308,83.7308,12130.0
2021-05-03 10:00:00,91.59,91.59,91.13,91.15,18667.0,83.7217,83.7217,83.3012,83.3195,18667.0
2021-05-03 10:05:00,91.12,91.17,91.01,91.11,15279.0,83.2921,83.3378,83.1915,83.2829,15279.0
2021-05-03 10:10:00,91.1,91.13,90.94,90.95,19266.0,83.2738,83.3012,83.1275,83.1367,19266.0
2021-05-03 10:15:00,90.94,90.98,90.79,90.81,19699.0,83.1275,83.1641,82.9904,83.0087,19699.0
2021-05-03 10:20:00,90.84,90.85,90.73,90.81,14383.0,83.0361,83.0453,82.9356,83.0087,14383.0
2021-05-03 10:25:00,90.78,90.95,90.69,90.72,17159.0,82.9813,83.1367,82.899,82.9264,17159.0
2021-05-03 10:30:00,90.72,90.82,90.7,90.73,10508.0,82.9264,83.0178,82.9081,82.9356,10508.0
2021-05-03 10:35:00,90.74,90.91,90.74,90.8,12778.0,82.9447,83.1001,82.9447,82.9996,12778.0
2021-05-03 10:40:00,90.8,91.0,90.77,90.98,16027.0,82.9996,83.1824,82.9721,83.1641,16027.0
2021-05-03 10:45:00,90.94,91.06,90.93,91.01,11563.0,83.1275,83.2372,83.1184,83.1915,11563.0
2021-05-03 10:50:00,90.99,91.07,90.89,91.03,18997.0,83.1732,83.2464,83.0818,83.2098,18997.0
2021-05-03 10:55:00,91.03,91.11,90.95,91.11,12919.0,83.2098,83.2829,83.1367,83.2829,12919.0
2021-05-03 11:00:00,91.11,91.17,90.96,90.98,11554.0,83.2829,83.3378,83.1458,83.1641,11554.0
2021-05-03 11:05:00,90.99,91.06,90.96,91.02,26846.0,83.1732,83.2372,83.1458,83.2007,26846.0
2021-05-03 11:10:00,91.02,91.14,90.95,91.12,38528.0,83.2007,83.3103,83.1367,83.2921,38528.0
2021-05-03 11:15:00,91.14,91.21,91.04,91.17,42397.0,83.3103,83.3743,83.2189,83.3378,42397.0
2021-05-03 11:20:00,91.15,91.19,91.11,91.13,20328.0,83.3195,83.356,83.2829,83.3012,20328.0
2021-05-03 11:25:00,91.13,91.16,91.06,91.1,8736.0,83.3012,83.3286,83.2372,83.2738,8736.0
2021-05-03 11:30:00,91.08,91.12,91.07,91.12,16074.0,83.2555,83.2921,83.2464,83.2921,16074.0
2021-05-03 11:35:00,91.13,91.2,91.13,91.2,15520.0,83.3012,83.3652,83.3012,83.3652,15520.0
2021-05-03 11:40:00,91.21,91.22,91.14,91.14,19650.0,83.3743,83.3835,83.3103,83.3103,19650.0
2021-05-03 11:45:00,91.17,91.28,91.14,91.16,56727.0,83.3378,83.4383,83.3103,83.3286,56727.0
2021-05-03 11:50:00,91.18,91.21,91.09,91.19,79742.0,83.3469,83.3743,83.2646,83.356,79742.0
2021-05-03 11:55:00,91.19,91.2,91.14,91.16,14871.0,83.356,83.3652,83.3103,83.3286,14871.0
2021-05-03 12:00:00,91.17,91.2,91.16,91.19,8263.0,83.3378,83.3652,83.3286,83.356,8263.0
2021-05-03 12:05:00,91.19,91.19,91.1,91.11,12627.0,83.356,83.356,83.2738,83.2829,12627.0
2021-05-03 12:10:00,91.11,91.13,91.03,91.05,8626.0,83.2829,83.3012,83.2098,83.2281,8626.0
2021-05-03 12:15:00,91.04,91.09,90.98,91.09,26685.0,83.2189,83.2646,83.1641,83.2646,26685.0
2021-05-03 12:20:00,91.09,91.09,91.02,91.05,7772.0,83.2646,83.2646,83.2007,83.2281,7772.0
2021-05-03 12:25:00,91.05,91.13,91.04,91.11,8881.0,83.2281,83.3012,83.2189,83.2829,8881.0
2021-05-03 12:30:00,91.12,91.14,91.0,91.04,8987.0,83.2921,83.3103,83.1824,83.2189,8987.0
2021-05-03 12:35:00,91.02,91.06,90.97,91.06,8434.0,83.2007,83.2372,83.1549,83.2372,8434.0
2021-05-03 12:40:00,91.07,91.09,91.03,91.09,17594.0,83.2464,83.2646,83.2098,83.2646,17594.0
2021-05-03 12:45:00,91.1,91.14,91.07,91.13,14026.0,83.2738,83.3103,83.2464,83.3012,14026.0
2021-05-03 12:50:00,91.13,91.13,91.06,91.09,13091.0,83.3012,83.3012,83.2372,83.2646,13091.0
2021-05-03 12:55:00,91.1,91.11,91.02,91.03,10867.0,83.2738,83.2829,83.2007,83.2098,10867.0
2021-05-03 13:00:00,91.03,91.07,91.0,91.01,11037.0,83.2098,83.2464,83.1824,83.1915,11037.0
2021-05-03 13:05:00,91.0,91.02,90.95,90.95,15900.0,83.1824,83.2007,83.1367,83.1367,15900.0
2021-05-03 13:10:00,90.95,91.01,90.95,90.97,16387.0,83.1367,83.1915,83.1367,83.1549,16387.0
2021-05-03 13:15:00,90.95,91.01,90.89,91.0,116196.0,83.1367,83.1915,83.0818,83.1824,116196.0
2021-05-03 13:20:00,91.0,91.06,90.98,91.01,24403.0,83.1824,83.2372,83.1641,83.1915,24403.0
2021-05-03 13:25:00,91.01,91.02,90.97,90.98,19222.0,83.1915,83.2007,83.1549,83.1641,19222.0
2021-05-03 13:30:00,90.99,91.02,90.98,91.02,19030.0,83.1732,83.2007,83.1641,83.2007,19030.0
2021-05-03 13:35:00,91.02,91.05,90.98,91.05,16540.0,83.2007,83.2281,83.1641,83.2281,16540.0
2021-05-03 13:40:00,91.05,91.06,91.03,91.04,11347.0,83.2281,83.2372,83.2098,83.2189,11347.0
2021-05-03 13:45:00,91.05,91.1,91.01,91.08,17005.0,83.2281,83.2738,83.1915,83.2555,17005.0
2021-05-03 13:50:00,91.08,91.14,91.07,91.11,22346.0,83.2555,83.3103,83.2464,83.2829,22346.0
2021-05-03 13:55:00,91.11,91.16,91.09,91.16,11528.0,83.2829,83.3286,83.2646,83.3286,11528.0
2021-05-03 14:00:00,91.17,91.2,91.13,91.18,8805.0,83.3378,83.3652,83.3012,83.3469,8805.0
2021-05-03 14:05:00,91.18,91.2,91.12,91.18,28642.0,83.3469,83.3652,83.2921,83.3469,28642.0
2021-05-03 14:10:00,91.17,91.18,91.14,91.16,8734.0,83.3378,83.3469,83.3103,83.3286,8734.0
2021-05-03 14:15:00,91.15,91.15,91.06,91.1,10552.0,83.3195,83.3195,83.2372,83.2738,10552.0
2021-05-03 14:20:00,91.1,91.18,91.08,91.15,9484.0,83.2738,83.3469,83.2555,83.3195,9484.0
2021-05-03 14:25:00,91.15,91.19,91.14,91.16,10987.0,83.3195,83.356,83.3103,83.3286,10987.0
2021-05-03 14:30:00,91.16,91.22,91.14,91.16,17092.0,83.3286,83.3835,83.3103,83.3286,17092.0
2021-05-03 14:35:00,91.16,91.24,91.15,91.19,26672.0,83.3286,83.4018,83.3195,83.356,26672.0
2021-05-03 14:40:00,91.19,91.24,91.18,91.24,19007.0,83.356,83.4018,83.3469,83.4018,19007.0
2021-05-03 14:45:00,91.25,91.27,91.19,91.22,21027.0,83.4109,83.4292,83.356,83.3835,21027.0
2021-05-03 14:50:00,91.22,91.24,91.16,91.19,21672.0,83.3835,83.4018,83.3286,83.356,21672.0
2021-05-03 14:55:00,91.2,91.2,91.17,91.18,14279.0,83.3652,83.3652,83.3378,83.3469,14279.0
2021-05-03 15:00:00,91.17,91.17,91.02,91.03,13410.0,83.3378,83.3378,83.2007,83.2098,13410.0
2021-05-03 15:05:00,91.03,91.06,90.99,91.04,13303.0,83.2098,83.2372,83.1732,83.2189,13303.0
2021-05-03 15:10:00,91.04,91.04,90.96,90.96,10957.0,83.2189,83.2189,83.1458,83.1458,10957.0
2021-05-03 15:15:00,90.97,90.98,90.91,90.92,15159.0,83.1549,83.1641,83.1001,83.1092,15159.0
2021-05-03 15:20:00,90.92,90.94,90.88,90.9,12865.0,83.1092,83.1275,83.0727,83.091,12865.0
2021-05-03 15:25:00,90.91,90.98,90.89,90.98,10493.0,83.1001,83.1641,83.0818,83.1641,10493.0
2021-05-03 15:30:00,90.98,91.0,90.94,91.0,14983.0,83.1641,83.1824,83.1275,83.1824,14983.0
2021-05-03 15:35:00,91.0,91.06,90.99,91.0,20242.0,83.1824,83.2372,83.1732,83.1824,20242.0
2021-05-03 15:40:00,91.0,91.01,90.91,90.91,17026.0,83.1824,83.1915,83.1001,83.1001,17026.0
2021-05-03 15:45:00,90.91,90.91,90.82,90.88,26796.0,83.1001,83.1001,83.0178,83.0727,26796.0
2021-05-03 15:50:00,90.89,90.92,90.81,90.84,56514.0,83.0818,83.1092,83.0087,83.0361,56514.0
2021-05-03 15:55:00,90.83,90.94,90.76,90.93,123319.0,83.027,83.1275,82.963,83.1184,123319.0
2021-05-04 09:30:00,90.51,90.79,90.5,90.62,45616.0,82.7345,82.9904,82.7253,82.835,45616.0
2021-05-04 09:35:00,90.7,90.86,90.45,90.62,11547.0,82.9081,83.0544,82.6796,82.835,11547.0
2021-05-04 09:40:00,90.57,90.67,90.35,90.44,12070.0,82.7893,82.8807,82.5882,82.6705,12070.0
2021-05-04 09:45:00,90.45,90.45,89.83,89.83,25602.0,82.6796,82.6796,82.1129,82.1129,25602.0
2021-05-04 09:50:00,89.81,89.84,89.6,89.65,23846.0,82.0946,82.122,81.9026,81.9483,23846.0
2021-05-04 09:55:00,89.65,89.95,89.6,89.95,31580.0,81.9483,82.2226,81.9026,82.2226,31580.0
2021-05-04 10:00:00,89.81,89.89,89.58,89.67,15678.0,82.0946,82.1677,81.8844,81.9666,15678.0
2021-05-04 10:05:00,89.64,90.02,89.61,89.95,10840.0,81.9392,82.2866,81.9118,82.2226,10840.0
2021-05-04 10:10:00,89.91,90.03,89.88,90.03,32484.0,82.186,82.2957,82.1586,82.2957,32484.0
2021-05-04 10:15:00,90.02,90.08,89.72,90.08,65138.0,82.2866,82.3414,82.0123,82.3414,65138.0
2021-05-04 10:20:00,90.08,90.1,89.94,90.06,110825.0,82.3414,82.3597,82.2134,82.3231,110825.0
2021-05-04 10:25:00,90.06,90.31,90.06,90.24,31613.0,82.3231,82.5516,82.3231,82.4877,31613.0
2021-05-04 10:30:00,90.24,90.27,90.03,90.04,9402.0,82.4877,82.5151,82.2957,82.3048,9402.0
2021-05-04 10:35:00,90.05,90.35,90.05,90.34,25402.0,82.314,82.5882,82.314,82.5791,25402.0
2021-05-04 10:40:00,90.34,90.4,90.23,90.33,16094.0,82.5791,82.6339,82.4785,82.5699,16094.0
2021-05-04 10:45:00,90.31,90.38,90.29,90.33,14942.0,82.5516,82.6156,82.5334,82.5699,14942.0
2021-05-04 10:50:00,90.33,90.33,90.03,90.16,33921.0,82.5699,82.5699,82.2957,82.4145,33921.0
2021-05-04 10:55:00,90.13,90.23,90.01,90.21,87231.0,82.3871,82.4785,82.2774,82.4602,87231.0
2021-05-04 11:00:00,90.19,90.3,90.06,90.27,17198.0,82.442,82.5425,82.3231,82.5151,17198.0
2021-05-04 11:05:00,90.27,90.27,90.11,90.26,6336.0,82.5151,82.5151,82.3688,82.5059,6336.0
2021-05-04 11:10:00,90.23,90.27,90.02,90.02,8615.0,82.4785,82.5151,82.2866,82.2866,8615.0
2021-05-04 11:15:00,90.0,90.02,89.88,89.95,11635.0,82.2683,82.2866,82.1586,82.2226,11635.0
2021-05-04 11:20:00,89.96,90.03,89.93,89.97,8190.0,82.2317,82.2957,82.2043,82.2409,8190.0
2021-05-04 11:25:00,89.98,90.2,89.98,90.2,13492.0,82.25,82.4511,82.25,82.4511,13492.0
2021-05-04 11:30:00,90.2,90.24,90.15,90.19,17732.0,82.4511,82.4877,82.4054,82.442,17732.0
2021-05-04 11:35:00,90.2,90.26,90.11,90.2,47390.0,82.4511,82.5059,82.3688,82.4511,47390.0
2021-05-04 11:40:00,90.19,90.3,90.17,90.3,80146.0,82.442,82.5425,82.4237,82.5425,80146.0
2021-05-04 11:45:00,90.3,90.33,90.12,90.16,13253.0,82.5425,82.5699,82.378,82.4145,13253.0
2021-05-04 11:50:00,90.15,90.15,89.96,89.97,11682.0,82.4054,82.4054,82.2317,82.2409,11682.0
2021-05-04 11:55:00,89.97,89.97,89.87,89.9,16025.0,82.2409,82.2409,82.1494,82.1769,16025.0
2021-05-04 12:00:00,89.89,90.14,89.89,90.09,21499.0,82.1677,82.3963,82.1677,82.3505,21499.0
2021-05-04 12:05:00,90.08,90.26,90.04,90.23,144310.0,82.3414,82.5059,82.3048,82.4785,144310.0
2021-05-04 12:10:00,90.29,90.4,90.28,90.38,17555.0,82.5334,82.6339,82.5242,82.6156,17555.0
2021-05-04 12:15:00,90.39,90.53,90.35,90.52,118051.0,82.6248,82.7527,82.5882,82.7436,118051.0
2021-05-04 12:20:00,90.52,90.55,90.48,90.5,18180.0,82.7436,82.771,82.707,82.7253,18180.0
2021-05-04 12:25:00,90.51,90.59,90.5,90.57,14382.0,82.7345,82.8076,82.7253,82.7893,14382.0
2021-05-04 12:30:00,90.55,90.75,90.55,90.64,41384.0,82.771,82.9538,82.771,82.8533,41384.0
2021-05-04 12:35:00,90.65,90.87,90.65,90.78,64995.0,82.8624,83.0635,82.8624,82.9813,64995.0
2021-05-04 12:40:00,90.78,90.82,90.73,90.75,9643.0,82.9813,83.0178,82.9356,82.9538,9643.0
2021-05-04 12:45:00,90.78,90.78,90.59,90.65,15857.0,82.9813,82.9813,82.8076,82.8624,15857.0
2021-05-04 12:50:00,90.64,90.84,90.64,90.77,6858.0,82.8533,83.0361,82.8533,82.9721,6858.0
2021-05-04 12:55:00,90.78,90.97,90.78,90.89,14945.0,82.9813,83.1549,82.9813,83.0818,14945.0
2021-05-04 13:00:00,90.87,90.92,90.77,90.92,16901.0,83.0635,83.1092,82.9721,83.1092,16901.0
2021-05-04 13:05:00,90.89,91.03,90.84,91.03,7037.0,83.0818,83.2098,83.0361,83.2098,7037.0
2021-05-04 13:10:00,91.01,91.08,90.93,91.04,10191.0,83.1915,83.2555,83.1184,83.2189,10191.0
2021-05-04 13:15:00,91.04,91.11,90.93,90.97,6137.0,83.2189,83.2829,83.1184,83.1549,6137.0
2021-05-04 13:20:00,90.97,91.0,90.94,90.94,4568.0,83.1549,83.1824,83.1275,83.1275,4568.0
2021-05-04 13:25:00,90.97,91.05,90.97,90.98,5639.0,83.1549,83.2281,83.1549,83.1641,5639.0
2021-05-04 13:30:00,90.99,91.03,90.94,91.03,4916.0,83.1732,83.2098,83.1275,83.2098,4916.0
2021-05-04 13:35:00,91.01,91.03,90.93,90.96,7793.0,83.1915,83.2098,83.1184,83.1458,7793.0
2021-05-04 13:40:00,90.99,90.99,90.88,90.89,7100.0,83.1732,83.1732,83.0727,83.0818,7100.0
2021-05-04 13:45:00,90.89,90.95,90.84,90.89,10274.0,83.0818,83.1367,83.0361,83.0818,10274.0
2021-05-04 13:50:00,90.9,90.91,90.84,90.87,4392.0,83.091,83.1001,83.0361,83.0635,4392.0
2021-05-04 13:55:00,90.85,91.06,90.84,90.94,5439.0,83.0453,83.2372,83.0361,83.1275,5439.0
2021-05-04 14:00:00,90.92,90.94,90.83,90.93,7270.0,83.1092,83.1275,83.027,83.1184,7270.0
2021-05-04 14:05:00,90.97,90.98,90.88,90.93,9216.0,83.1549,83.1641,83.0727,83.1184,9216.0
2021-05-04 14:10:00,90.96,91.26,90.96,91.25,12457.0,83.1458,83.42,83.1458,83.4109,12457.0
2021-05-04 14:15:00,91.25,91.27,91.05,91.05,10224.0,83.4109,83.4292,83.2281,83.2281,10224.0
2021-05-04 14:20:00,91.03,91.05,90.88,90.98,7913.0,83.2098,83.2281,83.0727,83.1641,7913.0
2021-05-04 14:25:00,91.0,91.01,90.95,90.98,9715.0,83.1824,83.1915,83.1367,83.1641,9715.0
2021-05-04 14:30:00,90.98,91.15,90.98,91.08,12163.0,83.1641,83.3195,83.1641,83.2555,12163.0
2021-05-04 14:35:00,91.09,91.16,91.07,91.07,5265.0,83.2646,83.3286,83.2464,83.2464,5265.0
2021-05-04 14:40:00,91.07,91.25,91.07,91.25,8970.0,83.2464,83.4109,83.2464,83.4109,8970.0
2021-05-04 14:45:00,91.24,91.26,91.12,91.14,11525.0,83.4018,83.42,83.2921,83.3103,11525.0
2021-05-04 14:50:00,91.13,91.2,91.11,91.15,47019.0,83.3012,83.3652,83.2829,83.3195,47019.0
2021-05-04 14:55:00,91.15,91.24,91.13,91.14,11302.0,83.3195,83.4018,83.3012,83.3103,11302.0
2021-05-04 15:00:00,91.14,91.19,91.03,91.17,19191.0,83.3103,83.356,83.2098,83.3378,19191.0
2021-05-04 15:05:00,91.17,91.17,90.95,91.0,27887.0,83.3378,83.3378,83.1367,83.1824,27887.0
2021-05-04 15:10:00,91.02,91.06,90.96,91.01,9177.0,83.2007,83.2372,83.1458,83.1915,9177.0
2021-05-04 15:15:00,90.99,91.02,90.91,90.96,12734.0,83.1732,83.2007,83.1001,83.1458,12734.0
2021-05-04 15:20:00,90.98,91.01,90.95,91.01,13024.0,83.1641,83.1915,83.1367,83.1915,13024.0
2021-05-04 15:25:00,90.98,91.11,90.98,91.1,21318.0,83.1641,83.2829,83.1641,83.2738,21318.0
2021-05-04 15:30:00,91.08,91.17,91.02,91.17,15606.0,83.2555,83.3378,83.2007,83.3378,15606.0
2021-05-04 15:35:00,91.19,91.25,91.13,91.24,18360.0,83.356,83.4109,83.3012,83.4018,18360.0
2021-05-04 15:40:00,91.24,91.26,91.16,91.18,79440.0,83.4018,83.42,83.3286,83.3469,79440.0
2021-05-04 15:45:00,91.17,91.18,91.0,91.05,72971.0,83.3378,83.3469,83.1824,83.2281,72971.0
2021-05-04 15:50:00,91.05,91.1,91.02,91.08,62059.0,83.2281,83.2738,83.2007,83.2555,62059.0
2021-05-04 15:55:00,91.08,91.23,90.96,91.23,216393.0,83.2555,83.3926,83.1458,83.3926,216393.0
2021-05-05 09:30:00,89.77,90.43,89.3,89.44,176943.0,82.058,82.6613,81.6284,81.7564,176943.0
2021-05-05 09:35:00,89.43,90.08,89.24,89.99,60861.0,81.7472,82.3414,81.5736,82.2591,60861.0
2021-05-05 09:40:00,90.03,90.5,89.82,89.84,45757.0,82.2957,82.7253,82.1037,82.122,45757.0
2021-05-05 09:45:00,89.82,90.37,89.78,89.97,41585.0,82.1037,82.6065,82.0672,82.2409,41585.0
2021-05-05 09:50:00,90.04,90.18,89.8,89.81,36661.0,82.3048,82.4328,82.0855,82.0946,36661.0
2021-05-05 09:55:00,89.86,89.97,89.61,89.82,33192.0,82.1403,82.2409,81.9118,82.1037,33192.0
2021-05-05 10:00:00,89.75,90.04,89.56,89.59,34094.0,82.0398,82.3048,81.8661,81.8935,34094.0
2021-05-05 10:05:00,89.59,89.62,89.28,89.36,79674.0,81.8935,81.9209,81.6101,81.6833,79674.0
2021-05-05 10:10:00,89.36,89.57,89.23,89.46,95819.0,81.6833,81.8752,81.5644,81.7747,95819.0
2021-05-05 10:15:00,89.45,89.53,89.32,89.34,35934.0,81.7655,81.8387,81.6467,81.665,35934.0
2021-05-05 10:20:00,89.34,89.48,89.14,89.2,38542.0,81.665,81.793,81.4822,81.537,38542.0
2021-05-05 10:25:00,89.22,89.51,89.03,89.43,35606.0,81.5553,81.8204,81.3816,81.7472,35606.0
2021-05-05 10:30:00,89.44,89.48,89.14,89.22,19607.0,81.7564,81.793,81.4822,81.5553,19607.0
2021-05-05 10:35:00,89.22,89.47,89.22,89.39,35697.0,81.5553,81.7838,81.5553,81.7107,35697.0
2021-05-05 10:40:00,89.37,89.41,89.3,89.41,35925.0,81.6924,81.729,81.6284,81.729,35925.0
2021-05-05 10:45:00,89.44,89.69,89.41,89.69,26316.0,81.7564,81.9849,81.729,81.9849,26316.0
2021-05-05 10:50:00,89.66,89.82,89.62,89.78,32113.0,81.9575,82.1037,81.9209,82.0672,32113.0
2021-05-05 10:55:00,89.8,90.21,89.8,90.21,15205.0,82.0855,82.4602,82.0855,82.4602,15205.0
2021-05-05 11:00:00,90.15,90.41,90.13,90.4,17992.0,82.4054,82.6431,82.3871,82.6339,17992.0
2021-05-05 11:05:00,90.41,90.65,90.3,90.57,14769.0,82.6431,82.8624,82.5425,82.7893,14769.0
2021-05-05 11:10:00,90.58,90.73,90.57,90.66,10904.0,82.7985,82.9356,82.7893,82.8716,10904.0
2021-05-05 11:15:00,90.66,90.82,90.66,90.76,23677.0,82.8716,83.0178,82.8716,82.963,23677.0
2021-05-05 11:20:00,90.76,91.03,90.72,90.75,63872.0,82.963,83.2098,82.9264,82.9538,63872.0
2021-05-05 11:25:00,90.77,90.8,90.68,90.68,9501.0,82.9721,82.9996,82.8899,82.8899,9501.0
2021-05-05 11:30:00,90.73,90.75,90.59,90.67,11678.0,82.9356,82.9538,82.8076,82.8807,11678.0
2021-05-05 11:35:00,90.72,90.78,90.66,90.66,48908.0,82.9264,82.9813,82.8716,82.8716,48908.0
2021-05-05 11:40:00,90.66,90.8,90.64,90.73,38912.0,82.8716,82.9996,82.8533,82.9356,38912.0
2021-05-05 11:45:00,90.72,90.85,90.68,90.8,24898.0,82.9264,83.0453,82.8899,82.9996,24898.0
2021-05-05 11:50:00,90.79,90.8,90.69,90.75,17118.0,82.9904,82.9996,82.899,82.9538,17118.0
2021-05-05 11:55:00,90.73,90.8,90.61,90.68,102208.0,82.9356,82.9996,82.8259,82.8899,102208.0
2021-05-05 12:00:00,90.69,90.86,90.69,90.77,73723.0,82.899,83.0544,82.899,82.9721,73723.0
2021-05-05 12:05:00,90.77,90.88,90.74,90.85,200376.0,82.9721,83.0727,82.9447,83.0453,200376.0
2021-05-05 12:10:00,90.81,90.91,90.78,90.8,46959.0,83.0087,83.1001,82.9813,82.9996,46959.0
2021-05-05 12:15:00,90.81,91.0,90.79,90.99,106435.0,83.0087,83.1824,82.9904,83.1732,106435.0
2021-05-05 12:20:00,90.94,91.0,90.92,90.96,13485.0,83.1275,83.1824,83.1092,83.1458,13485.0
2021-05-05 12:25:00,90.98,91.14,90.98,91.14,32483.0,83.1641,83.3103,83.1641,83.3103,32483.0
2021-05-05 12:30:00,91.15,91.24,91.11,91.21,13177.0,83.3195,83.4018,83.2829,83.3743,13177.0
2021-05-05 12:35:00,91.21,91.21,91.12,91.18,23625.0,83.3743,83.3743,83.2921,83.3469,23625.0
2021-05-05 12:40:00,91.17,91.37,91.16,91.24,46463.0,83.3378,83.5206,83.3286,83.4018,46463.0
2021-05-05 12:45:00,91.23,91.32,91.22,91.27,8930.0,83.3926,83.4749,83.3835,83.4292,8930.0
2021-05-05 12:50:00,91.28,91.29,91.22,91.28,9524.0,83.4383,83.4475,83.3835,83.4383,9524.0
2021-05-05 12:55:00,91.28,91.38,91.25,91.3,24233.0,83.4383,83.5297,83.4109,83.4566,24233.0
2021-05-05 13:00:00,91.3,91.32,91.16,91.17,15487.0,83.4566,83.4749,83.3286,83.3378,15487.0
2021-05-05 13:05:00,91.18,91.39,91.18,91.39,11573.0,83.3469,83.5389,83.3469,83.5389,11573.0
2021-05-05 13:10:00,91.39,91.39,91.18,91.28,48556.0,83.5389,83.5389,83.3469,83.4383,48556.0
2021-05-05 13:15:00,91.31,91.34,91.25,91.28,11341.0,83.4657,83.4932,83.4109,83.4383,11341.0
2021-05-05 13:20:00,91.29,91.37,91.28,91.36,15253.0,83.4475,83.5206,83.4383,83.5114,15253.0
2021-05-05 13:25:00,91.34,91.36,91.17,91.21,17489.0,83.4932,83.5114,83.3378,83.3743,17489.0
2021-05-05 13:30:00,91.21,91.26,91.07,91.19,102187.0,83.3743,83.42,83.2464,83.356,102187.0
2021-05-05 13:35:00,91.2,91.2,91.03,91.04,26091.0,83.3652,83.3652,83.2098,83.2189,26091.0
2021-05-05 13:40:00,91.03,91.09,90.94,90.96,15926.0,83.2098,83.2646,83.1275,83.1458,15926.0
2021-05-05 13:45:00,90.95,91.07,90.91,91.0,72077.0,83.1367,83.2464,83.1001,83.1824,72077.0
2021-05-05 13:50:00,91.02,91.15,91.01,91.15,9278.0,83.2007,83.3195,83.1915,83.3195,9278.0
2021-05-05 13:55:00,91.14,91.25,91.13,91.19,13999.0,83.3103,83.4109,83.3012,83.356,13999.0
2021-05-05 14:00:00,91.19,91.2,91.03,91.14,48776.0,83.356,83.3652,83.2098,83.3103,48776.0
2021-05-05 14:05:00,91.17,91.17,91.06,91.06,7029.0,83.3378,83.3378,83.2372,83.2372,7029.0
2021-05-05 14:10:00,91.09,91.2,91.07,91.2,17057.0,83.2646,83.3652,83.2464,83.3652,17057.0
2021-05-05 14:15:00,91.19,91.2,91.12,91.12,21865.0,83.356,83.3652,83.2921,83.2921,21865.0
2021-05-05 14:20:00,91.12,91.12,91.07,91.09,11751.0,83.2921,83.2921,83.2464,83.2646,11751.0
2021-05-05 14:25:00,91.08,91.15,91.0,91.15,51547.0,83.2555,83.3195,83.1824,83.3195,51547.0
2021-05-05 14:30:00,91.15,91.25,91.12,91.13,82236.0,83.3195,83.4109,83.2921,83.3012,82236.0
2021-05-05 14:35:00,91.12,91.23,91.11,91.21,120191.0,83.2921,83.3926,83.2829,83.3743,120191.0
2021-05-05 14:40:00,91.18,91.23,91.13,91.19,144476.0,83.3469,83.3926,83.3012,83.356,144476.0
2021-05-05 14:45:00,91.19,91.3,91.16,91.28,13442.0,83.356,83.4566,83.3286,83.4383,13442.0
2021-05-05 14:50:00,91.27,91.33,91.21,91.24,38117.0,83.4292,83.484,83.3743,83.4018,38117.0
2021-05-05 14:55:00,91.24,91.31,91.17,91.21,86913.0,83.4018,83.4657,83.3378,83.3743,86913.0
2021-05-05 15:00:00,91.21,91.26,91.15,91.26,44942.0,83.3743,83.42,83.3195,83.42,44942.0
2021-05-05 15:05:00,91.26,91.33,91.21,91.21,16635.0,83.42,83.484,83.3743,83.3743,16635.0
2021-05-05 15:10:00,91.22,91.27,91.17,91.22,11206.0,83.3835,83.4292,83.3378,83.3835,11206.0
2021-05-05 15:15:00,91.18,91.2,91.07,91.08,13424.0,83.3469,83.3652,83.2464,83.2555,13424.0
2021-05-05 15:20:00,91.07,91.08,90.94,91.01,13897.0,83.2464,83.2555,83.1275,83.1915,13897.0
2021-05-05 15:25:00,90.99,91.16,90.95,91.14,56644.0,83.1732,83.3286,83.1367,83.3103,56644.0
2021-05-05 15:30:00,91.13,91.15,90.97,91.07,24921.0,83.3012,83.3195,83.1549,83.2464,24921.0
2021-05-05 15:35:00,91.08,91.13,91.05,91.07,18386.0,83.2555,83.3012,83.2281,83.2464,18386.0
2021-05-05 15:40:00,91.06,91.06,90.93,90.95,23759.0,83.2372,83.2372,83.1184,83.1367,23759.0
2021-05-05 15:45:00,90.95,91.06,90.9,90.9,35412.0,83.1367,83.2372,83.091,83.091,35412.0
2021-05-05 15:50:00,90.88,90.94,90.81,90.91,57853.0,83.0727,83.1275,83.0087,83.1001,57853.0
2021-05-05 15:55:00,90.9,90.94,90.76,90.87,174801.0,83.091,83.1275,82.963,83.0635,174801.0
2021-05-06 09:30:00,91.52,91.95,91.01,91.93,73247.0,83.6577,84.0508,83.1915,84.0325,73247.0
2021-05-06 09:35:00,91.98,92.22,91.94,92.09,20567.0,84.0782,84.2976,84.0416,84.1787,20567.0
2021-05-06 09:40:00,92.09,92.17,91.8,91.96,12610.0,84.1787,84.2519,83.9136,84.0599,12610.0
2021-05-06 09:45:00,91.91,92.16,91.89,91.95,33552.0,84.0142,84.2427,83.9959,84.0508,33552.0
2021-05-06 09:50:00,91.95,92.1,91.9,92.1,49752.0,84.0508,84.1879,84.0051,84.1879,49752.0
2021-05-06 09:55:00,92.14,92.19,91.91,91.95,11047.0,84.2244,84.2701,84.0142,84.0508,11047.0
2021-05-06 10:00:00,91.94,91.94,91.79,91.86,11793.0,84.0416,84.0416,83.9045,83.9685,11793.0
2021-05-06 10:05:00,91.78,91.88,91.7,91.74,14002.0,83.8954,83.9868,83.8222,83.8588,14002.0
2021-05-06 10:10:00,91.7,91.91,91.57,91.89,26160.0,83.8222,84.0142,83.7034,83.9959,26160.0
2021-05-06 10:15:00,91.95,92.0,91.87,91.89,25933.0,84.0508,84.0965,83.9776,83.9959,25933.0
2021-05-06 10:20:00,91.87,91.92,91.65,91.75,58009.0,83.9776,84.0233,83.7765,83.8679,58009.0
2021-05-06 10:25:00,91.77,92.04,91.69,92.02,121751.0,83.8862,84.133,83.8131,84.1147,121751.0
2021-05-06 10:30:00,92.04,92.19,92.0,92.18,31550.0,84.133,84.2701,84.0965,84.261,31550.0
2021-05-06 10:35:00,92.17,92.33,92.17,92.32,57672.0,84.2519,84.3981,84.2519,84.389,57672.0
2021-05-06 10:40:00,92.3,92.39,92.27,92.32,20585.0,84.3707,84.453,84.3433,84.389,20585.0
2021-05-06 10:45:00,92.32,92.59,92.32,92.51,31346.0,84.389,84.6358,84.389,84.5627,31346.0
2021-05-06 10:50:00,92.5,92.69,92.44,92.66,82926.0,84.5535,84.7272,84.4987,84.6998,82926.0
2021-05-06 10:55:00,92.66,93.0,92.66,92.95,72563.0,84.6998,85.0106,84.6998,84.9649,72563.0
2021-05-06 11:00:00,92.97,93.23,92.97,93.07,52372.0,84.9831,85.2208,84.9831,85.0745,52372.0
2021-05-06 11:05:00,93.06,93.08,92.87,92.88,17606.0,85.0654,85.0837,84.8917,84.9009,17606.0
2021-05-06 11:10:00,92.85,92.91,92.7,92.8,22943.0,84.8734,84.9283,84.7363,84.8277,22943.0
2021-05-06 11:15:00,92.79,92.84,92.67,92.84,33920.0,84.8186,84.8643,84.7089,84.8643,33920.0
2021-05-06 11:20:00,92.84,93.02,92.8,92.98,21253.0,84.8643,85.0288,84.8277,84.9923,21253.0
2021-05-06 11:25:00,92.96,93.13,92.95,93.06,20334.0,84.974,85.1294,84.9649,85.0654,20334.0
2021-05-06 11:30:00,93.09,93.33,93.08,93.24,35879.0,85.0928,85.3122,85.0837,85.2299,35879.0
2021-05-06 11:35:00,93.23,93.38,93.21,93.3,14245.0,85.2208,85.3579,85.2025,85.2848,14245.0
2021-05-06 11:40:00,93.31,93.43,93.23,93.31,13289.0,85.2939,85.4036,85.2208,85.2939,13289.0
2021-05-06 11:45:00,93.31,93.68,93.29,93.62,109206.0,85.2939,85.6321,85.2756,85.5773,109206.0
2021-05-06 11:50:00,93.63,93.63,93.39,93.44,19633.0,85.5864,85.5864,85.3671,85.4128,19633.0
2021-05-06 11:55:00,93.41,93.55,93.38,93.49,44952.0,85.3853,85.5133,85.3579,85.4585,44952.0
2021-05-06 12:00:00,93.49,93.67,93.49,93.67,15805.0,85.4585,85.623,85.4585,85.623,15805.0
2021-05-06 12:05:00,93.65,93.7,93.6,93.64,11739.0,85.6047,85.6504,85.559,85.5956,11739.0
2021-05-06 12:10:00,93.67,93.75,93.62,93.66,18266.0,85.623,85.6961,85.5773,85.6139,18266.0
2021-05-06 12:15:00,93.66,93.68,93.61,93.63,14834.0,85.6139,85.6321,85.5682,85.5864,14834.0
2021-05-06 12:20:00,93.61,93.63,93.57,93.62,13736.0,85.5682,85.5864,85.5316,85.5773,13736.0
2021-05-06 12:25:00,93.62,93.67,93.54,93.58,16442.0,85.5773,85.623,85.5042,85.5407,16442.0
2021-05-06 12:30:00,93.58,93.58,93.38,93.4,18959.0,85.5407,85.5407,85.3579,85.3762,18959.0
2021-05-06 12:35:00,93.4,93.44,93.32,93.36,23076.0,85.3762,85.4128,85.3031,85.3396,23076.0
2021-05-06 12:40:00,93.4,93.47,93.34,93.44,13928.0,85.3762,85.4402,85.3213,85.4128,13928.0
2021-05-06 12:45:00,93.45,93.49,93.42,93.46,11008.0,85.4219,85.4585,85.3945,85.431,11008.0
2021-05-06 12:50:00,93.47,93.49,93.41,93.45,17013.0,85.4402,85.4585,85.3853,85.4219,17013.0
2021-05-06 12:55:00,93.44,93.44,93.31,93.39,19559.0,85.4128,85.4128,85.2939,85.3671,19559.0
2021-05-06 13:00:00,93.4,93.43,93.31,93.31,21931.0,85.3762,85.4036,85.2939,85.2939,21931.0
2021-05-06 13:05:00,93.33,93.53,93.31,93.53,22145.0,85.3122,85.495,85.2939,85.495,22145.0
2021-05-06 13:10:00,93.51,93.58,93.34,93.37,13509.0,85.4767,85.5407,85.3213,85.3488,13509.0
2021-05-06 13:15:00,93.38,93.38,93.25,93.25,12574.0,85.3579,85.3579,85.2391,85.2391,12574.0
2021-05-06 13:20:00,93.28,93.41,93.27,93.41,8753.0,85.2665,85.3853,85.2574,85.3853,8753.0
2021-05-06 13:25:00,93.41,93.48,93.37,93.44,9878.0,85.3853,85.4493,85.3488,85.4128,9878.0
2021-05-06 13:30:00,93.43,93.45,93.27,93.31,11922.0,85.4036,85.4219,85.2574,85.2939,11922.0
2021-05-06 13:35:00,93.31,93.36,93.26,93.29,39934.0,85.2939,85.3396,85.2482,85.2756,39934.0
2021-05-06 13:40:00,93.29,93.29,93.06,93.14,31925.0,85.2756,85.2756,85.0654,85.1385,31925.0
2021-05-06 13:45:00,93.14,93.19,93.14,93.16,9568.0,85.1385,85.1842,85.1385,85.1568,9568.0
2021-05-06 13:50:00,93.15,93.2,92.99,93.01,34176.0,85.1477,85.1934,85.0014,85.0197,34176.0
2021-05-06 13:55:00,93.02,93.06,92.81,92.82,82130.0,85.0288,85.0654,84.8369,84.846,82130.0
2021-05-06 14:00:00,92.86,93.02,92.82,92.97,116994.0,84.8826,85.0288,84.846,84.9831,116994.0
2021-05-06 14:05:00,92.98,93.2,92.96,93.19,13814.0,84.9923,85.1934,84.974,85.1842,13814.0
2021-05-06 14:10:00,93.2,93.32,92.97,93.3,18293.0,85.1934,85.3031,84.9831,85.2848,18293.0
2021-05-06 14:15:00,93.32,93.39,93.24,93.3,15145.0,85.3031,85.3671,85.2299,85.2848,15145.0
2021-05-06 14:20:00,93.31,93.32,93.19,93.31,23467.0,85.2939,85.3031,85.1842,85.2939,23467.0
2021-05-06 14:25:00,93.28,93.34,93.26,93.32,18569.0,85.2665,85.3213,85.2482,85.3031,18569.0
2021-05-06 14:30:00,93.34,93.35,93.22,93.25,14480.0,85.3213,85.3305,85.2117,85.2391,14480.0
2021-05-06 14:35:00,93.24,93.27,93.15,93.17,17465.0,85.2299,85.2574,85.1477,85.166,17465.0
2021-05-06 14:40:00,93.2,93.21,93.1,93.18,16903.0,85.1934,85.2025,85.102,85.1751,16903.0
2021-05-06 14:45:00,93.19,93.32,93.14,93.3,22619.0,85.1842,85.3031,85.1385,85.2848,22619.0
2021-05-06 14:50:00,93.29,93.31,93.16,93.25,24298.0,85.2756,85.2939,85.1568,85.2391,24298.0
2021-05-06 14:55:00,93.24,93.25,93.13,93.16,43183.0,85.2299,85.2391,85.1294,85.1568,43183.0
2021-05-06 15:00:00,93.16,93.2,93.05,93.12,47955.0,85.1568,85.1934,85.0563,85.1202,47955.0
2021-05-06 15:05:00,93.12,93.24,93.06,93.07,52810.0,85.1202,85.2299,85.0654,85.0745,52810.0
2021-05-06 15:10:00,93.09,93.18,93.0,93.06,125024.0,85.0928,85.1751,85.0106,85.0654,125024.0
2021-05-06 15:15:00,93.06,93.13,93.03,93.12,112606.0,85.0654,85.1294,85.038,85.1202,112606.0
2021-05-06 15:20:00,93.11,93.27,93.1,93.27,23446.0,85.1111,85.2574,85.102,85.2574,23446.0
2021-05-06 15:25:00,93.27,93.28,93.2,93.2,55234.0,85.2574,85.2665,85.1934,85.1934,55234.0
2021-05-06 15:30:00,93.2,93.28,93.09,93.09,101941.0,85.1934,85.2665,85.0928,85.0928,101941.0
2021-05-06 15:35:00,93.1,93.32,93.09,93.29,159250.0,85.102,85.3031,85.0928,85.2756,159250.0
2021-05-06 15:40:00,93.3,93.45,93.27,93.39,48576.0,85.2848,85.4219,85.2574,85.3671,48576.0
2021-05-06 15:45:00,93.39,93.49,93.39,93.45,61944.0,85.3671,85.4585,85.3671,85.4219,61944.0
2021-05-06 15:50:00,93.46,93.77,93.45,93.75,154344.0,85.431,85.7144,85.4219,85.6961,154344.0
2021-05-06 15:55:00,93.75,93.86,93.72,93.73,197373.0,85.6961,85.7967,85.6687,85.6778,197373.0
2021-05-07 09:30:00,93.66,93.71,92.73,92.87,69349.0,85.6139,85.6596,84.7638,84.8917,69349.0
2021-05-07 09:35:00,92.86,93.03,92.61,92.89,28725.0,84.8826,85.038,84.6541,84.91,28725.0
2021-05-07 09:40:00,93.01,93.64,92.98,93.58,18680.0,85.0197,85.5956,84.9923,85.5407,18680.0
2021-05-07 09:45:00,93.59,93.68,93.42,93.45,30554.0,85.5499,85.6321,85.3945,85.4219,30554.0
2021-05-07 09:50:00,93.45,93.78,93.31,93.78,235062.0,85.4219,85.7235,85.2939,85.7235,235062.0
2021-05-07 09:55:00,93.75,93.79,93.53,93.57,13854.0,85.6961,85.7327,85.495,85.5316,13854.0
2021-05-07 10:00:00,93.65,93.74,93.52,93.54,11371.0,85.6047,85.687,85.4859,85.5042,11371.0
2021-05-07 10:05:00,93.56,93.67,93.43,93.67,19747.0,85.5224,85.623,85.4036,85.623,19747.0
2021-05-07 10:10:00,93.67,93.8,93.67,93.73,7940.0,85.623,85.7418,85.623,85.6778,7940.0
2021-05-07 10:15:00,93.74,93.78,93.6,93.67,14745.0,85.687,85.7235,85.559,85.623,14745.0
2021-05-07 10:20:00,93.65,93.79,93.6,93.78,9453.0,85.6047,85.7327,85.559,85.7235,9453.0
2021-05-07 10:25:00,93.77,93.91,93.76,93.91,6489.0,85.7144,85.8424,85.7053,85.8424,6489.0
2021-05-07 10:30:00,93.87,93.93,93.69,93.78,7611.0,85.8058,85.8607,85.6413,85.7235,7611.0
2021-05-07 10:35:00,93.76,93.92,93.7,93.91,27115.0,85.7053,85.8515,85.6504,85.8424,27115.0
2021-05-07 10:40:00,93.92,93.99,93.87,93.99,8714.0,85.8515,85.9155,85.8058,85.9155,8714.0
2021-05-07 10:45:00,93.99,94.0,93.92,93.99,25247.0,85.9155,85.9246,85.8515,85.9155,25247.0
2021-05-07 10:50:00,93.99,94.0,93.95,93.97,14298.0,85.9155,85.9246,85.8789,85.8972,14298.0
2021-05-07 10:55:00,93.96,93.96,93.74,93.82,74928.0,85.8881,85.8881,85.687,85.7601,74928.0
2021-05-07 11:00:00,93.81,93.93,93.76,93.9,107467.0,85.751,85.8607,85.7053,85.8332,107467.0
2021-05-07 11:05:00,93.89,93.95,93.74,93.84,71951.0,85.8241,85.8789,85.687,85.7784,71951.0
2021-05-07 11:10:00,93.84,94.09,93.84,94.09,29958.0,85.7784,86.0069,85.7784,86.0069,29958.0
2021-05-07 11:15:00,94.09,94.1,94.03,94.06,10292.0,86.0069,86.0161,85.9521,85.9795,10292.0
2021-05-07 11:20:00,94.05,94.08,94.02,94.07,16502.0,85.9704,85.9978,85.9429,85.9886,16502.0
2021-05-07 11:25:00,94.06,94.06,93.98,94.03,79704.0,85.9795,85.9795,85.9064,85.9521,79704.0
2021-05-07 11:30:00,94.03,94.13,94.01,94.12,55839.0,85.9521,86.0435,85.9338,86.0343,55839.0
2021-05-07 11:35:00,94.11,94.17,93.94,93.99,35350.0,86.0252,86.08,85.8698,85.9155,35350.0
2021-05-07 11:40:00,93.98,94.09,93.98,94.05,12335.0,85.9064,86.0069,85.9064,85.9704,12335.0
2021-05-07 11:45:00,94.06,94.06,93.91,93.98,9797.0,85.9795,85.9795,85.8424,85.9064,9797.0
2021-05-07 11:50:00,93.98,94.06,93.91,93.91,23613.0,85.9064,85.9795,85.8424,85.8424,23613.0
2021-05-07 11:55:00,93.92,93.92,93.73,93.9,96139.0,85.8515,85.8515,85.6778,85.8332,96139.0
2021-05-07 12:00:00,93.9,94.1,93.9,94.09,20293.0,85.8332,86.0161,85.8332,86.0069,20293.0
2021-05-07 12:05:00,94.1,94.21,94.06,94.2,21866.0,86.0161,86.1166,85.9795,86.1075,21866.0
2021-05-07 12:10:00,94.21,94.28,94.19,94.27,19517.0,86.1166,86.1806,86.0983,86.1715,19517.0
2021-05-07 12:15:00,94.26,94.27,94.16,94.17,33906.0,86.1623,86.1715,86.0709,86.08,33906.0
2021-05-07 12:20:00,94.17,94.22,94.1,94.19,86894.0,86.08,86.1257,86.0161,86.0983,86894.0
2021-05-07 12:25:00,94.19,94.48,94.19,94.47,16059.0,86.0983,86.3634,86.0983,86.3543,16059.0
2021-05-07 12:30:00,94.47,94.49,94.39,94.42,10556.0,86.3543,86.3726,86.2811,86.3086,10556.0
2021-05-07 12:35:00,94.43,94.52,94.43,94.51,9866.0,86.3177,86.4,86.3177,86.3908,9866.0
2021-05-07 12:40:00,94.52,94.67,94.48,94.65,17874.0,86.4,86.5371,86.3634,86.5188,17874.0
2021-05-07 12:45:00,94.66,94.74,94.65,94.7,14820.0,86.5279,86.6011,86.5188,86.5645,14820.0
2021-05-07 12:50:00,94.71,94.75,94.65,94.75,9958.0,86.5737,86.6102,86.5188,86.6102,9958.0
2021-05-07 12:55:00,94.76,94.82,94.76,94.8,12727.0,86.6194,86.6742,86.6194,86.6559,12727.0
2021-05-07 13:00:00,94.79,94.83,94.74,94.8,13094.0,86.6468,86.6833,86.6011,86.6559,13094.0
2021-05-07 13:05:00,94.79,94.84,94.76,94.8,11363.0,86.6468,86.6925,86.6194,86.6559,11363.0
2021-05-07 13:10:00,94.82,94.87,94.79,94.79,12144.0,86.6742,86.7199,86.6468,86.6468,12144.0
2021-05-07 13:15:00,94.81,94.83,94.74,94.76,7726.0,86.6651,86.6833,86.6011,86.6194,7726.0
2021-05-07 13:20:00,94.76,94.84,94.76,94.84,8709.0,86.6194,86.6925,86.6194,86.6925,8709.0
2021-05-07 13:25:00,94.83,94.83,94.66,94.7,16414.0,86.6833,86.6833,86.5279,86.5645,16414.0
2021-05-07 13:30:00,94.71,94.82,94.69,94.74,6916.0,86.5737,86.6742,86.5554,86.6011,6916.0
2021-05-07 13:35:00,94.75,94.75,94.65,94.72,12132.0,86.6102,86.6102,86.5188,86.5828,12132.0
2021-05-07 13:40:00,94.72,94.83,94.67,94.83,13637.0,86.5828,86.6833,86.5371,86.6833,13637.0
2021-05-07 13:45:00,94.84,94.88,94.8,94.83,13767.0,86.6925,86.729,86.6559,86.6833,13767.0
2021-05-07 13:50:00,94.83,94.93,94.82,94.92,15591.0,86.6833,86.7748,86.6742,86.7656,15591.0
2021-05-07 13:55:00,94.91,95.0,94.88,94.95,24080.0,86.7565,86.8387,86.729,86.793,24080.0
2021-05-07 14:00:00,94.95,94.96,94.81,94.94,21070.0,86.793,86.8022,86.6651,86.7839,21070.0
2021-05-07 14:05:00,94.95,95.08,94.92,95.08,72870.0,86.793,86.9119,86.7656,86.9119,72870.0
2021-05-07 14:10:00,95.08,95.15,95.06,95.08,15625.0,86.9119,86.9759,86.8936,86.9119,15625.0
2021-05-07 14:15:00,95.08,95.2,95.08,95.16,20718.0,86.9119,87.0216,86.9119,86.985,20718.0
2021-05-07 14:20:00,95.17,95.19,95.1,95.17,46280.0,86.9941,87.0124,86.9301,86.9941,46280.0
2021-05-07 14:25:00,95.18,95.22,95.14,95.2,35004.0,87.0033,87.0398,86.9667,87.0216,35004.0
2021-05-07 14:30:00,95.2,95.23,95.15,95.19,26909.0,87.0216,87.049,86.9759,87.0124,26909.0
2021-05-07 14:35:00,95.18,95.22,95.13,95.22,22094.0,87.0033,87.0398,86.9576,87.0398,22094.0
2021-05-07 14:40:00,95.22,95.26,95.13,95.18,57435.0,87.0398,87.0764,86.9576,87.0033,57435.0
2021-05-07 14:45:00,95.16,95.17,94.99,95.0,40695.0,86.985,86.9941,86.8296,86.8387,40695.0
2021-05-07 14:50:00,95.0,95.06,95.0,95.02,15411.0,86.8387,86.8936,86.8387,86.857,15411.0
2021-05-07 14:55:00,95.01,95.04,94.88,94.9,23957.0,86.8479,86.8753,86.729,86.7473,23957.0
2021-05-07 15:00:00,94.9,94.9,94.76,94.83,14143.0,86.7473,86.7473,86.6194,86.6833,14143.0
2021-05-07 15:05:00,94.84,94.9,94.79,94.85,12187.0,86.6925,86.7473,86.6468,86.7016,12187.0
2021-05-07 15:10:00,94.84,94.85,94.78,94.85,9732.0,86.6925,86.7016,86.6376,86.7016,9732.0
2021-05-07 15:15:00,94.87,94.94,94.86,94.89,17289.0,86.7199,86.7839,86.7108,86.7382,17289.0
2021-05-07 15:20:00,94.89,94.9,94.75,94.76,17408.0,86.7382,86.7473,86.6102,86.6194,17408.0
2021-05-07 15:25:00,94.75,94.8,94.72,94.79,23746.0,86.6102,86.6559,86.5828,86.6468,23746.0
2021-05-07 15:30:00,94.8,94.95,94.77,94.88,27892.0,86.6559,86.793,86.6285,86.729,27892.0
2021-05-07 15:35:00,94.87,94.95,94.84,94.91,19990.0,86.7199,86.793,86.6925,86.7565,19990.0
2021-05-07 15:40:00,94.92,95.03,94.91,94.96,54607.0,86.7656,86.8662,86.7565,86.8022,54607.0
2021-05-07 15:45:00,94.97,95.04,94.92,95.04,50109.0,86.8113,86.8753,86.7656,86.8753,50109.0
2021-05-07 15:50:00,95.02,95.17,94.95,95.0,98810.0,86.857,86.9941,86.793,86.8387,98810.0
2021-05-07 15:55:00,95.0,95.11,95.0,95.07,121389.0,86.8387,86.9393,86.8387,86.9027,121389.0
2021-05-10 09:30:00,95.6,96.41,95.58,95.99,68816.0,87.3872,88.1276,87.3689,87.7437,68816.0
2021-05-10 09:35:00,96.06,96.1,95.85,95.97,17340.0,87.8077,87.8442,87.6157,87.7254,17340.0
2021-05-10 09:40:00,96.01,96.04,95.68,95.75,7973.0,87.762,87.7894,87.4603,87.5243,7973.0
2021-05-10 09:45:00,95.79,96.07,95.68,96.06,15356.0,87.5609,87.8168,87.4603,87.8077,15356.0
2021-05-10 09:50:00,96.06,96.33,95.97,96.23,20054.0,87.8077,88.0545,87.7254,87.9631,20054.0
2021-05-10 09:55:00,96.23,96.44,96.08,96.43,16226.0,87.9631,88.155,87.826,88.1459,16226.0
2021-05-10 10:00:00,96.38,96.55,96.31,96.45,14329.0,88.1002,88.2556,88.0362,88.1642,14329.0
2021-05-10 10:05:00,96.41,96.65,96.4,96.62,16472.0,88.1276,88.347,88.1185,88.3196,16472.0
2021-05-10 10:10:00,96.63,96.84,96.62,96.77,29812.0,88.3287,88.5207,88.3196,88.4567,29812.0
2021-05-10 10:15:00,96.76,96.76,96.51,96.7,20956.0,88.4475,88.4475,88.219,88.3927,20956.0
2021-05-10 10:20:00,96.67,96.9,96.67,96.77,47966.0,88.3653,88.5755,88.3653,88.4567,47966.0
2021-05-10 10:25:00,96.74,96.77,96.49,96.5,11930.0,88.4293,88.4567,88.2007,88.2099,11930.0
2021-05-10 10:30:00,96.46,96.49,96.39,96.48,25233.0,88.1733,88.2007,88.1093,88.1916,25233.0
2021-05-10 10:35:00,96.46,96.52,96.41,96.5,13625.0,88.1733,88.2282,88.1276,88.2099,13625.0
2021-05-10 10:40:00,96.46,96.51,96.33,96.39,34187.0,88.1733,88.219,88.0545,88.1093,34187.0
2021-05-10 10:45:00,96.39,96.46,96.34,96.37,12886.0,88.1093,88.1733,88.0636,88.091,12886.0
2021-05-10 10:50:00,96.37,96.58,96.37,96.52,21376.0,88.091,88.283,88.091,88.2282,21376.0
2021-05-10 10:55:00,96.51,96.68,96.5,96.6,39548.0,88.219,88.3744,88.2099,88.3013,39548.0
2021-05-10 11:00:00,96.6,96.74,96.58,96.64,34910.0,88.3013,88.4293,88.283,88.3379,34910.0
2021-05-10 11:05:00,96.65,96.77,96.54,96.77,22012.0,88.347,88.4567,88.2464,88.4567,22012.0
2021-05-10 11:10:00,96.72,96.87,96.72,96.75,7890.0,88.411,88.5481,88.411,88.4384,7890.0
2021-05-10 11:15:00,96.72,96.75,96.64,96.75,12394.0,88.411,88.4384,88.3379,88.4384,12394.0
2021-05-10 11:20:00,96.82,96.87,96.78,96.8,8436.0,88.5024,88.5481,88.4658,88.4841,8436.0
2021-05-10 11:25:00,96.8,96.86,96.77,96.84,5314.0,88.4841,88.539,88.4567,88.5207,5314.0
2021-05-10 11:30:00,96.86,96.89,96.82,96.84,11901.0,88.539,88.5664,88.5024,88.5207,11901.0
2021-05-10 11:35:00,96.83,96.87,96.72,96.77,10833.0,88.5115,88.5481,88.411,88.4567,10833.0
2021-05-10 11:40:00,96.77,96.77,96.65,96.66,10404.0,88.4567,88.4567,88.347,88.3561,10404.0
2021-05-10 11:45:00,96.64,96.66,96.53,96.63,19862.0,88.3379,88.3561,88.2373,88.3287,19862.0
2021-05-10 11:50:00,96.65,96.67,96.57,96.65,17111.0,88.347,88.3653,88.2739,88.347,17111.0
2021-05-10 11:55:00,96.66,96.71,96.59,96.6,26128.0,88.3561,88.4018,88.2921,88.3013,26128.0
2021-05-10 12:00:00,96.6,96.64,96.54,96.58,9235.0,88.3013,88.3379,88.2464,88.283,9235.0
2021-05-10 12:05:00,96.59,96.6,96.49,96.51,12765.0,88.2921,88.3013,88.2007,88.219,12765.0
2021-05-10 12:10:00,96.52,96.53,96.46,96.48,5366.0,88.2282,88.2373,88.1733,88.1916,5366.0
2021-05-10 12:15:00,96.48,96.63,96.48,96.6,7636.0,88.1916,88.3287,88.1916,88.3013,7636.0
2021-05-10 12:20:00,96.6,96.67,96.58,96.67,11485.0,88.3013,88.3653,88.283,88.3653,11485.0
2021-05-10 12:25:00,96.63,96.63,96.46,96.48,10447.0,88.3287,88.3287,88.1733,88.1916,10447.0
2021-05-10 12:30:00,96.49,96.56,96.49,96.56,5577.0,88.2007,88.2647,88.2007,88.2647,5577.0
2021-05-10 12:35:00,96.56,96.6,96.53,96.55,9984.0,88.2647,88.3013,88.2373,88.2556,9984.0
2021-05-10 12:40:00,96.55,96.55,96.42,96.47,5448.0,88.2556,88.2556,88.1368,88.1825,5448.0
2021-05-10 12:45:00,96.42,96.45,96.35,96.42,6634.0,88.1368,88.1642,88.0728,88.1368,6634.0
2021-05-10 12:50:00,96.41,96.5,96.41,96.49,7148.0,88.1276,88.2099,88.1276,88.2007,7148.0
2021-05-10 12:55:00,96.48,96.51,96.44,96.49,11738.0,88.1916,88.219,88.155,88.2007,11738.0
2021-05-10 13:00:00,96.48,96.52,96.43,96.43,6924.0,88.1916,88.2282,88.1459,88.1459,6924.0
2021-05-10 13:05:00,96.4,96.45,96.39,96.41,17596.0,88.1185,88.1642,88.1093,88.1276,17596.0
2021-05-10 13:10:00,96.4,96.41,96.33,96.34,8979.0,88.1185,88.1276,88.0545,88.0636,8979.0
2021-05-10 13:15:00,96.32,96.34,96.18,96.23,12055.0,88.0453,88.0636,87.9174,87.9631,12055.0
2021-05-10 13:20:00,96.22,96.34,96.22,96.27,4498.0,87.9539,88.0636,87.9539,87.9996,4498.0
2021-05-10 13:25:00,96.31,96.31,96.24,96.26,9819.0,88.0362,88.0362,87.9722,87.9905,9819.0
2021-05-10 13:30:00,96.23,96.35,96.18,96.33,23275.0,87.9631,88.0728,87.9174,88.0545,23275.0
2021-05-10 13:35:00,96.33,96.42,96.33,96.41,11220.0,88.0545,88.1368,88.0545,88.1276,11220.0
2021-05-10 13:40:00,96.39,96.46,96.34,96.46,6853.0,88.1093,88.1733,88.0636,88.1733,6853.0
2021-05-10 13:45:00,96.48,96.54,96.47,96.52,6422.0,88.1916,88.2464,88.1825,88.2282,6422.0
2021-05-10 13:50:00,96.54,96.59,96.51,96.51,6121.0,88.2464,88.2921,88.219,88.219,6121.0
2021-05-10 13:55:00,96.51,96.57,96.48,96.52,11867.0,88.219,88.2739,88.1916,88.2282,11867.0
2021-05-10 14:00:00,96.51,96.61,96.5,96.58,7127.0,88.219,88.3104,88.2099,88.283,7127.0
2021-05-10 14:05:00,96.57,96.58,96.49,96.55,5829.0,88.2739,88.283,88.2007,88.2556,5829.0
2021-05-10 14:10:00,96.57,96.62,96.52,96.53,8262.0,88.2739,88.3196,88.2282,88.2373,8262.0
2021-05-10 14:15:00,96.51,96.51,96.27,96.28,16593.0,88.219,88.219,87.9996,88.0088,16593.0
2021-05-10 14:20:00,96.3,96.31,96.16,96.31,31450.0,88.0271,88.0362,87.8991,88.0362,31450.0
2021-05-10 14:25:00,96.31,96.31,96.14,96.18,24088.0,88.0362,88.0362,87.8808,87.9174,24088.0
2021-05-10 14:30:00,96.15,96.18,96.0,96.11,38133.0,87.8899,87.9174,87.7528,87.8534,38133.0
2021-05-10 14:35:00,96.09,96.1,95.96,96.03,19973.0,87.8351,87.8442,87.7163,87.7803,19973.0
2021-05-10 14:40:00,95.99,96.02,95.92,95.97,23941.0,87.7437,87.7711,87.6797,87.7254,23941.0
2021-05-10 14:45:00,96.0,96.01,95.94,95.95,8382.0,87.7528,87.762,87.698,87.7071,8382.0
2021-05-10 14:50:00,95.96,95.97,95.87,95.92,14644.0,87.7163,87.7254,87.634,87.6797,14644.0
2021-05-10 14:55:00,95.92,95.95,95.83,95.92,15075.0,87.6797,87.7071,87.5974,87.6797,15075.0
2021-05-10 15:00:00,95.92,96.01,95.9,95.94,9658.0,87.6797,87.762,87.6614,87.698,9658.0
2021-05-10 15:05:00,95.96,95.96,95.77,95.9,12056.0,87.7163,87.7163,87.5426,87.6614,12056.0
2021-05-10 15:10:00,95.92,96.11,95.92,96.04,13683.0,87.6797,87.8534,87.6797,87.7894,13683.0
2021-05-10 15:15:00,96.04,96.04,95.83,95.87,16150.0,87.7894,87.7894,87.5974,87.634,16150.0
2021-05-10 15:20:00,95.87,95.9,95.79,95.83,15836.0,87.634,87.6614,87.5609,87.5974,15836.0
2021-05-10 15:25:00,95.83,95.94,95.82,95.91,14239.0,87.5974,87.698,87.5883,87.6706,14239.0
2021-05-10 15:30:00,95.91,95.91,95.81,95.86,18731.0,87.6706,87.6706,87.5792,87.6249,18731.0
2021-05-10 15:35:00,95.85,95.86,95.75,95.77,20339.0,87.6157,87.6249,87.5243,87.5426,20339.0
2021-05-10 15:40:00,95.77,95.82,95.74,95.79,17726.0,87.5426,87.5883,87.5152,87.5609,17726.0
2021-05-10 15:45:00,95.8,95.87,95.6,95.62,25969.0,87.57,87.634,87.3872,87.4055,25969.0
2021-05-10 15:50:00,95.63,95.64,95.51,95.54,65974.0,87.4146,87.4238,87.3049,87.3323,65974.0
2021-05-10 15:55:00,95.54,95.6,95.37,95.38,158318.0,87.3323,87.3872,87.177,87.1861,158318.0
2021-05-11 09:30:00,94.5,94.88,94.11,94.39,86477.0,86.3817,86.729,86.0252,86.2811,86477.0
2021-05-11 09:35:00,94.41,94.41,93.9,94.23,34443.0,86.2994,86.2994,85.8332,86.1349,34443.0
2021-05-11 09:40:00,94.25,94.6,94.17,94.5,24608.0,86.1532,86.4731,86.08,86.3817,24608.0
2021-05-11 09:45:00,94.5,94.56,94.3,94.47,14552.0,86.3817,86.4365,86.1989,86.3543,14552.0
2021-05-11 09:50:00,94.53,94.9,94.52,94.9,8670.0,86.4091,86.7473,86.4,86.7473,8670.0
2021-05-11 09:55:00,94.9,94.96,94.67,94.81,11309.0,86.7473,86.8022,86.5371,86.6651,11309.0
2021-05-11 10:00:00,94.77,94.96,94.73,94.86,17688.0,86.6285,86.8022,86.5919,86.7108,17688.0
2021-05-11 10:05:00,94.84,94.86,94.45,94.48,16484.0,86.6925,86.7108,86.336,86.3634,16484.0
2021-05-11 10:10:00,94.51,94.55,94.37,94.41,41318.0,86.3908,86.4274,86.2629,86.2994,41318.0
2021-05-11 10:15:00,94.42,94.45,94.26,94.26,38046.0,86.3086,86.336,86.1623,86.1623,38046.0
2021-05-11 10:20:00,94.27,94.53,94.24,94.25,38325.0,86.1715,86.4091,86.144,86.1532,38325.0
2021-05-11 10:25:00,94.21,94.34,94.02,94.11,33719.0,86.1166,86.2354,85.9429,86.0252,33719.0
2021-05-11 10:30:00,94.12,94.17,93.97,94.09,22422.0,86.0343,86.08,85.8972,86.0069,22422.0
2021-05-11 10:35:00,94.01,94.04,93.77,93.87,33850.0,85.9338,85.9612,85.7144,85.8058,33850.0
2021-05-11 10:40:00,93.86,94.05,93.84,93.96,89361.0,85.7967,85.9704,85.7784,85.8881,89361.0
2021-05-11 10:45:00,93.92,94.2,93.85,94.16,144071.0,85.8515,86.1075,85.7875,86.0709,144071.0
2021-05-11 10:50:00,94.19,94.47,94.15,94.46,37692.0,86.0983,86.3543,86.0618,86.3451,37692.0
2021-05-11 10:55:00,94.44,94.65,94.42,94.55,41714.0,86.3268,86.5188,86.3086,86.4274,41714.0
2021-05-11 11:00:00,94.52,94.58,94.23,94.25,34813.0,86.4,86.4548,86.1349,86.1532,34813.0
2021-05-11 11:05:00,94.24,94.34,94.11,94.26,22157.0,86.144,86.2354,86.0252,86.1623,22157.0
2021-05-11 11:10:00,94.2,94.36,94.11,94.36,12957.0,86.1075,86.2537,86.0252,86.2537,12957.0
2021-05-11 11:15:00,94.3,94.79,94.18,94.74,15188.0,86.1989,86.6468,86.0892,86.6011,15188.0
2021-05-11 11:20:00,94.75,94.85,94.69,94.7,17081.0,86.6102,86.7016,86.5554,86.5645,17081.0
2021-05-11 11:25:00,94.75,94.9,94.7,94.9,12611.0,86.6102,86.7473,86.5645,86.7473,12611.0
2021-05-11 11:30:00,94.87,94.96,94.8,94.92,15017.0,86.7199,86.8022,86.6559,86.7656,15017.0
2021-05-11 11:35:00,94.94,95.05,94.93,94.98,21119.0,86.7839,86.8844,86.7748,86.8205,21119.0
2021-05-11 11:40:00,94.99,95.0,94.84,94.85,41595.0,86.8296,86.8387,86.6925,86.7016,41595.0
2021-05-11 11:45:00,94.84,95.07,94.81,95.02,17246.0,86.6925,86.9027,86.6651,86.857,17246.0
2021-05-11 11:50:00,95.01,95.13,94.97,95.13,19366.0,86.8479,86.9576,86.8113,86.9576,19366.0
2021-05-11 11:55:00,95.14,95.2,95.1,95.12,15500.0,86.9667,87.0216,86.9301,86.9484,15500.0
2021-05-11 12:00:00,95.1,95.12,94.98,95.02,27447.0,86.9301,86.9484,86.8205,86.857,27447.0
2021-05-11 12:05:00,95.02,95.03,94.94,94.98,26510.0,86.857,86.8662,86.7839,86.8205,26510.0
2021-05-11 12:10:00,94.98,95.03,94.96,95.01,22637.0,86.8205,86.8662,86.8022,86.8479,22637.0
2021-05-11 12:15:00,95.02,95.12,94.98,95.12,16347.0,86.857,86.9484,86.8205,86.9484,16347.0
2021-05-11 12:20:00,95.12,95.15,95.07,95.12,18609.0,86.9484,86.9759,86.9027,86.9484,18609.0
2021-05-11 12:25:00,95.15,95.15,94.98,95.03,10681.0,86.9759,86.9759,86.8205,86.8662,10681.0
2021-05-11 12:30:00,95.04,95.07,94.95,94.97,27154.0,86.8753,86.9027,86.793,86.8113,27154.0
2021-05-11 12:35:00,94.98,95.09,94.95,95.09,14238.0,86.8205,86.921,86.793,86.921,14238.0
2021-05-11 12:40:00,95.09,95.09,94.82,94.84,11020.0,86.921,86.921,86.6742,86.6925,11020.0
2021-05-11 12:45:00,94.82,94.89,94.79,94.84,11293.0,86.6742,86.7382,86.6468,86.6925,11293.0
2021-05-11 12:50:00,94.87,94.87,94.74,94.76,22869.0,86.7199,86.7199,86.6011,86.6194,22869.0
2021-05-11 12:55:00,94.76,94.84,94.71,94.83,40792.0,86.6194,86.6925,86.5737,86.6833,40792.0
2021-05-11 13:00:00,94.82,95.07,94.76,95.07,28938.0,86.6742,86.9027,86.6194,86.9027,28938.0
2021-05-11 13:05:00,95.02,95.06,94.93,95.05,14587.0,86.857,86.8936,86.7748,86.8844,14587.0
2021-05-11 13:10:00,95.05,95.11,94.97,94.98,10639.0,86.8844,86.9393,86.8113,86.8205,10639.0
2021-05-11 13:15:00,94.99,95.11,94.9,95.0,18622.0,86.8296,86.9393,86.7473,86.8387,18622.0
2021-05-11 13:20:00,95.02,95.05,94.95,95.02,12206.0,86.857,86.8844,86.793,86.857,12206.0
2021-05-11 13:25:00,95.03,95.19,94.98,95.17,32637.0,86.8662,87.0124,86.8205,86.9941,32637.0
2021-05-11 13:30:00,95.19,95.22,95.15,95.2,13769.0,87.0124,87.0398,86.9759,87.0216,13769.0
2021-05-11 13:35:00,95.21,95.24,95.13,95.2,17911.0,87.0307,87.0581,86.9576,87.0216,17911.0
2021-05-11 13:40:00,95.2,95.25,95.18,95.24,11484.0,87.0216,87.0673,87.0033,87.0581,11484.0
2021-05-11 13:45:00,95.26,95.36,95.23,95.36,17714.0,87.0764,87.1678,87.049,87.1678,17714.0
2021-05-11 13:50:00,95.36,95.37,95.23,95.25,21456.0,87.1678,87.177,87.049,87.0673,21456.0
2021-05-11 13:55:00,95.24,95.58,95.23,95.56,28883.0,87.0581,87.3689,87.049,87.3506,28883.0
2021-05-11 14:00:00,95.59,95.65,95.49,95.56,22990.0,87.3781,87.4329,87.2866,87.3506,22990.0
2021-05-11 14:05:00,95.56,95.56,95.33,95.39,18841.0,87.3506,87.3506,87.1404,87.1952,18841.0
2021-05-11 14:10:00,95.38,95.44,95.27,95.28,27590.0,87.1861,87.2409,87.0855,87.0947,27590.0
2021-05-11 14:15:00,95.28,95.31,95.21,95.29,20196.0,87.0947,87.1221,87.0307,87.1038,20196.0
2021-05-11 14:20:00,95.31,95.4,95.26,95.4,18918.0,87.1221,87.2044,87.0764,87.2044,18918.0
2021-05-11 14:25:00,95.38,95.45,95.27,95.45,11109.0,87.1861,87.2501,87.0855,87.2501,11109.0
2021-05-11 14:30:00,95.44,95.45,95.12,95.23,25964.0,87.2409,87.2501,86.9484,87.049,25964.0
2021-05-11 14:35:00,95.23,95.28,95.13,95.22,18053.0,87.049,87.0947,86.9576,87.0398,18053.0
2021-05-11 14:40:00,95.23,95.23,95.07,95.14,13168.0,87.049,87.049,86.9027,86.9667,13168.0
2021-05-11 14:45:00,95.12,95.24,95.11,95.24,21092.0,86.9484,87.0581,86.9393,87.0581,21092.0
2021-05-11 14:50:00,95.24,95.34,95.19,95.27,21152.0,87.0581,87.1495,87.0124,87.0855,21152.0
2021-05-11 14:55:00,95.29,95.33,95.19,95.25,17717.0,87.1038,87.1404,87.0124,87.0673,17717.0
2021-05-11 15:00:00,95.23,95.26,95.17,95.2,12842.0,87.049,87.0764,86.9941,87.0216,12842.0
2021-05-11 15:05:00,95.2,95.27,95.1,95.16,11365.0,87.0216,87.0855,86.9301,86.985,11365.0
2021-05-11 15:10:00,95.16,95.19,95.01,95.01,13955.0,86.985,87.0124,86.8479,86.8479,13955.0
2021-05-11 15:15:00,95.01,95.21,94.99,95.21,22447.0,86.8479,87.0307,86.8296,87.0307,22447.0
2021-05-11 15:20:00,95.22,95.28,95.18,95.22,15393.0,87.0398,87.0947,87.0033,87.0398,15393.0
2021-05-11 15:25:00,95.23,95.4,95.23,95.32,17260.0,87.049,87.2044,87.049,87.1312,17260.0
2021-05-11 15:30:00,95.3,95.33,95.0,95.02,25061.0,87.113,87.1404,86.8387,86.857,25061.0
2021-05-11 15:35:00,95.02,95.11,94.94,94.97,57422.0,86.857,86.9393,86.7839,86.8113,57422.0
2021-05-11 15:40:00,94.97,95.08,94.94,95.04,31345.0,86.8113,86.9119,86.7839,86.8753,31345.0
2021-05-11 15:45:00,95.05,95.27,95.04,95.26,32712.0,86.8844,87.0855,86.8753,87.0764,32712.0
2021-05-11 15:50:00,95.27,95.35,95.07,95.15,73039.0,87.0855,87.1587,86.9027,86.9759,73039.0
2021-05-11 15:55:00,95.13,95.43,95.03,95.27,172270.0,86.9576,87.2318,86.8662,87.0855,172270.0
2021-05-12 09:30:00,95.19,95.42,95.09,95.33,40877.0,87.0124,87.2227,86.921,87.1404,40877.0
2021-05-12 09:35:00,95.35,95.42,95.01,95.22,39407.0,87.1587,87.2227,86.8479,87.0398,39407.0
2021-05-12 09:40:00,95.23,95.31,94.97,95.08,76995.0,87.049,87.1221,86.8113,86.9119,76995.0
2021-05-12 09:45:00,95.08,95.16,94.93,95.03,76366.0,86.9119,86.985,86.7748,86.8662,76366.0
2021-05-12 09:50:00,95.04,95.33,94.95,95.26,67484.0,86.8753,87.1404,86.793,87.0764,67484.0
2021-05-12 09:55:00,95.21,95.32,95.18,95.3,27839.0,87.0307,87.1312,87.0033,87.113,27839.0
2021-05-12 10:00:00,95.29,95.39,95.16,95.24,37381.0,87.1038,87.1952,86.985,87.0581,37381.0
2021-05-12 10:05:00,95.21,95.36,95.2,95.31,33120.0,87.0307,87.1678,87.0216,87.1221,33120.0
2021-05-12 10:10:00,95.3,95.41,95.17,95.21,22865.0,87.113,87.2135,86.9941,87.0307,22865.0
2021-05-12 10:15:00,95.21,95.33,95.19,95.26,19156.0,87.0307,87.1404,87.0124,87.0764,19156.0
2021-05-12 10:20:00,95.21,95.45,95.21,95.4,20718.0,87.0307,87.2501,87.0307,87.2044,20718.0
2021-05-12 10:25:00,95.41,95.45,95.12,95.17,28599.0,87.2135,87.2501,86.9484,86.9941,28599.0
2021-05-12 10:30:00,95.17,95.27,95.05,95.18,45043.0,86.9941,87.0855,86.8844,87.0033,45043.0
2021-05-12 10:35:00,95.19,95.32,95.16,95.21,19343.0,87.0124,87.1312,86.985,87.0307,19343.0
2021-05-12 10:40:00,95.16,95.27,95.1,95.27,24145.0,86.985,87.0855,86.9301,87.0855,24145.0
2021-05-12 10:45:00,95.21,95.26,95.12,95.15,16521.0,87.0307,87.0764,86.9484,86.9759,16521.0
2021-05-12 10:50:00,95.13,95.22,95.09,95.11,32170.0,86.9576,87.0398,86.921,86.9393,32170.0
2021-05-12 10:55:00,95.12,95.3,95.06,95.27,43511.0,86.9484,87.113,86.8936,87.0855,43511.0
2021-05-12 11:00:00,95.25,95.38,95.24,95.33,13354.0,87.0673,87.1861,87.0581,87.1404,13354.0
2021-05-12 11:05:00,95.34,95.34,95.21,95.28,13809.0,87.1495,87.1495,87.0307,87.0947,13809.0
2021-05-12 11:10:00,95.27,95.27,95.14,95.17,16533.0,87.0855,87.0855,86.9667,86.9941,16533.0
2021-05-12 11:15:00,95.16,95.2,95.13,95.19,26270.0,86.985,87.0216,86.9576,87.0124,26270.0
2021-05-12 11:20:00,95.19,95.21,95.09,95.09,29541.0,87.0124,87.0307,86.921,86.921,29541.0
2021-05-12 11:25:00,95.08,95.15,95.0,95.07,47184.0,86.9119,86.9759,86.8387,86.9027,47184.0
2021-05-12 11:30:00,95.06,95.1,94.9,94.9,32211.0,86.8936,86.9301,86.7473,86.7473,32211.0
2021-05-12 11:35:00,94.85,94.88,94.75,94.78,27586.0,86.7016,86.729,86.6102,86.6376,27586.0
2021-05-12 11:40:00,94.77,94.97,94.7,94.95,23617.0,86.6285,86.8113,86.5645,86.793,23617.0
2021-05-12 11:45:00,94.95,94.97,94.81,94.82,18214.0,86.793,86.8113,86.6651,86.6742,18214.0
2021-05-12 11:50:00,94.81,94.81,94.63,94.65,17804.0,86.6651,86.6651,86.5005,86.5188,17804.0
2021-05-12 11:55:00,94.63,94.64,94.45,94.53,45976.0,86.5005,86.5097,86.336,86.4091,45976.0
2021-05-12 12:00:00,94.52,94.55,94.37,94.38,16622.0,86.4,86.4274,86.2629,86.272,16622.0
2021-05-12 12:05:00,94.37,94.48,94.36,94.37,20102.0,86.2629,86.3634,86.2537,86.2629,20102.0
2021-05-12 12:10:00,94.36,94.36,94.15,94.15,25113.0,86.2537,86.2537,86.0618,86.0618,25113.0
2021-05-12 12:15:00,94.15,94.21,94.07,94.17,23768.0,86.0618,86.1166,85.9886,86.08,23768.0
2021-05-12 12:20:00,94.16,94.35,94.07,94.25,35555.0,86.0709,86.2446,85.9886,86.1532,35555.0
2021-05-12 12:25:00,94.22,94.24,94.16,94.21,17972.0,86.1257,86.144,86.0709,86.1166,17972.0
2021-05-12 12:30:00,94.19,94.24,94.12,94.2,19470.0,86.0983,86.144,86.0343,86.1075,19470.0
2021-05-12 12:35:00,94.21,94.24,94.08,94.11,20447.0,86.1166,86.144,85.9978,86.0252,20447.0
2021-05-12 12:40:00,94.11,94.17,94.06,94.12,19486.0,86.0252,86.08,85.9795,86.0343,19486.0
2021-05-12 12:45:00,94.11,94.16,93.99,94.11,16783.0,86.0252,86.0709,85.9155,86.0252,16783.0
2021-05-12 12:50:00,94.08,94.17,94.08,94.09,8826.0,85.9978,86.08,85.9978,86.0069,8826.0
2021-05-12 12:55:00,94.09,94.1,93.96,94.02,19831.0,86.0069,86.0161,85.8881,85.9429,19831.0
2021-05-12 13:00:00,94.02,94.15,93.93,94.13,22855.0,85.9429,86.0618,85.8607,86.0435,22855.0
2021-05-12 13:05:00,94.14,94.24,94.09,94.19,22628.0,86.0526,86.144,86.0069,86.0983,22628.0
2021-05-12 13:10:00,94.19,94.4,94.19,94.38,21972.0,86.0983,86.2903,86.0983,86.272,21972.0
2021-05-12 13:15:00,94.37,94.4,94.28,94.31,18009.0,86.2629,86.2903,86.1806,86.208,18009.0
2021-05-12 13:20:00,94.31,94.31,94.15,94.18,13308.0,86.208,86.208,86.0618,86.0892,13308.0
2021-05-12 13:25:00,94.17,94.19,94.06,94.07,13580.0,86.08,86.0983,85.9795,85.9886,13580.0
2021-05-12 13:30:00,94.07,94.07,93.92,93.97,12814.0,85.9886,85.9886,85.8515,85.8972,12814.0
2021-05-12 13:35:00,93.98,94.18,93.96,94.13,18362.0,85.9064,86.0892,85.8881,86.0435,18362.0
2021-05-12 13:40:00,94.13,94.13,94.01,94.12,17200.0,86.0435,86.0435,85.9338,86.0343,17200.0
2021-05-12 13:45:00,94.1,94.13,94.0,94.03,19756.0,86.0161,86.0435,85.9246,85.9521,19756.0
2021-05-12 13:50:00,94.06,94.16,93.95,94.1,17611.0,85.9795,86.0709,85.8789,86.0161,17611.0
2021-05-12 13:55:00,94.12,94.15,94.0,94.09,40718.0,86.0343,86.0618,85.9246,86.0069,40718.0
2021-05-12 14:00:00,94.09,94.14,93.94,93.94,19231.0,86.0069,86.0526,85.8698,85.8698,19231.0
2021-05-12 14:05:00,93.93,93.98,93.89,93.93,17432.0,85.8607,85.9064,85.8241,85.8607,17432.0
2021-05-12 14:10:00,93.91,93.93,93.79,93.9,22234.0,85.8424,85.8607,85.7327,85.8332,22234.0
2021-05-12 14:15:00,93.89,93.95,93.81,93.87,16034.0,85.8241,85.8789,85.751,85.8058,16034.0
2021-05-12 14:20:00,93.89,93.93,93.76,93.79,17371.0,85.8241,85.8607,85.7053,85.7327,17371.0
2021-05-12 14:25:00,93.8,93.84,93.69,93.69,22428.0,85.7418,85.7784,85.6413,85.6413,22428.0
2021-05-12 14:30:00,93.68,93.86,93.55,93.82,31960.0,85.6321,85.7967,85.5133,85.7601,31960.0
2021-05-12 14:35:00,93.79,93.89,93.65,93.82,28720.0,85.7327,85.8241,85.6047,85.7601,28720.0
2021-05-12 14:40:00,93.81,93.94,93.79,93.9,24826.0,85.751,85.8698,85.7327,85.8332,24826.0
2021-05-12 14:45:00,93.89,94.06,93.87,94.06,22503.0,85.8241,85.9795,85.8058,85.9795,22503.0
2021-05-12 14:50:00,94.05,94.17,94.04,94.08,23478.0,85.9704,86.08,85.9612,85.9978,23478.0
2021-05-12 14:55:00,94.09,94.09,93.97,93.98,23292.0,86.0069,86.0069,85.8972,85.9064,23292.0
2021-05-12 15:00:00,93.96,93.99,93.81,93.83,24402.0,85.8881,85.9155,85.751,85.7693,24402.0
2021-05-12 15:05:00,93.84,93.91,93.77,93.89,22904.0,85.7784,85.8424,85.7144,85.8241,22904.0
2021-05-12 15:10:00,93.89,93.92,93.72,93.76,22100.0,85.8241,85.8515,85.6687,85.7053,22100.0
2021-05-12 15:15:00,93.76,93.8,93.64,93.66,23897.0,85.7053,85.7418,85.5956,85.6139,23897.0
2021-05-12 15:20:00,93.67,93.71,93.38,93.4,32130.0,85.623,85.6596,85.3579,85.3762,32130.0
2021-05-12 15:25:00,93.41,93.49,93.38,93.43,28982.0,85.3853,85.4585,85.3579,85.4036,28982.0
2021-05-12 15:30:00,93.43,93.46,93.26,93.41,40384.0,85.4036,85.431,85.2482,85.3853,40384.0
2021-05-12 15:35:00,93.4,93.43,93.19,93.34,56002.0,85.3762,85.4036,85.1842,85.3213,56002.0
2021-05-12 15:40:00,93.34,93.5,93.23,93.46,58914.0,85.3213,85.4676,85.2208,85.431,58914.0
2021-05-12 15:45:00,93.45,93.54,93.36,93.4,51369.0,85.4219,85.5042,85.3396,85.3762,51369.0
2021-05-12 15:50:00,93.4,93.4,93.24,93.33,103109.0,85.3762,85.3762,85.2299,85.3122,103109.0
2021-05-12 15:55:00,93.34,93.45,93.23,93.32,219143.0,85.3213,85.4219,85.2208,85.3031,219143.0
2021-05-13 09:30:00,92.92,93.47,92.79,93.37,65723.0,85.3903,85.8958,85.2709,85.8039,65723.0
2021-05-13 09:35:00,93.5,93.6,93.31,93.42,58523.0,85.9233,86.0152,85.7487,85.8498,58523.0
2021-05-13 09:40:00,93.39,93.55,93.3,93.34,23159.0,85.8222,85.9693,85.7395,85.7763,23159.0
2021-05-13 09:45:00,93.44,93.87,93.39,93.67,9483.0,85.8682,86.2633,85.8222,86.0795,9483.0
2021-05-13 09:50:00,93.64,93.91,93.63,93.79,15837.0,86.052,86.3001,86.0428,86.1898,15837.0
2021-05-13 09:55:00,93.78,93.83,93.63,93.73,12227.0,86.1806,86.2266,86.0428,86.1347,12227.0
2021-05-13 10:00:00,93.7,93.81,93.66,93.69,13129.0,86.1071,86.2082,86.0704,86.0979,13129.0
2021-05-13 10:05:00,93.7,93.79,93.44,93.44,51634.0,86.1071,86.1898,85.8682,85.8682,51634.0
2021-05-13 10:10:00,93.45,93.74,93.44,93.57,7382.0,85.8774,86.1439,85.8682,85.9876,7382.0
2021-05-13 10:15:00,93.61,93.72,93.53,93.59,12778.0,86.0244,86.1255,85.9509,86.006,12778.0
2021-05-13 10:20:00,93.55,93.81,93.55,93.8,11519.0,85.9693,86.2082,85.9693,86.199,11519.0
2021-05-13 10:25:00,93.79,93.85,93.66,93.81,17452.0,86.1898,86.245,86.0704,86.2082,17452.0
2021-05-13 10:30:00,93.84,93.9,93.82,93.85,9338.0,86.2358,86.2909,86.2174,86.245,9338.0
2021-05-13 10:35:00,93.84,93.86,93.67,93.74,15391.0,86.2358,86.2541,86.0795,86.1439,15391.0
2021-05-13 10:40:00,93.73,93.79,93.48,93.59,19026.0,86.1347,86.1898,85.9049,86.006,19026.0
2021-05-13 10:45:00,93.62,93.85,93.57,93.69,21100.0,86.0336,86.245,85.9876,86.0979,21100.0
2021-05-13 10:50:00,93.72,93.91,93.69,93.9,21923.0,86.1255,86.3001,86.0979,86.2909,21923.0
2021-05-13 10:55:00,93.92,93.96,93.73,93.77,13595.0,86.3093,86.346,86.1347,86.1714,13595.0
2021-05-13 11:00:00,93.8,93.81,93.73,93.79,18786.0,86.199,86.2082,86.1347,86.1898,18786.0
2021-05-13 11:05:00,93.78,93.86,93.63,93.7,47368.0,86.1806,86.2541,86.0428,86.1071,47368.0
2021-05-13 11:10:00,93.71,93.75,93.68,93.69,10997.0,86.1163,86.1531,86.0887,86.0979,10997.0
2021-05-13 11:15:00,93.69,93.86,93.61,93.84,10491.0,86.0979,86.2541,86.0244,86.2358,10491.0
2021-05-13 11:20:00,93.87,93.92,93.72,93.8,31613.0,86.2633,86.3093,86.1255,86.199,31613.0
2021-05-13 11:25:00,93.8,93.8,93.55,93.6,8450.0,86.199,86.199,85.9693,86.0152,8450.0
2021-05-13 11:30:00,93.62,93.69,93.56,93.64,8587.0,86.0336,86.0979,85.9785,86.052,8587.0
2021-05-13 11:35:00,93.66,93.86,93.58,93.83,9120.0,86.0704,86.2541,85.9968,86.2266,9120.0
2021-05-13 11:40:00,93.85,93.86,93.66,93.67,8751.0,86.245,86.2541,86.0704,86.0795,8751.0
2021-05-13 11:45:00,93.68,93.88,93.67,93.87,13486.0,86.0887,86.2725,86.0795,86.2633,13486.0
2021-05-13 11:50:00,93.86,93.87,93.74,93.83,30121.0,86.2541,86.2633,86.1439,86.2266,30121.0
2021-05-13 11:55:00,93.91,93.91,93.76,93.85,13912.0,86.3001,86.3001,86.1623,86.245,13912.0
2021-05-13 12:00:00,93.85,94.02,93.82,93.94,11770.0,86.245,86.4012,86.2174,86.3277,11770.0
2021-05-13 12:05:00,93.97,94.17,93.94,94.15,10005.0,86.3552,86.539,86.3277,86.5206,10005.0
2021-05-13 12:10:00,94.15,94.36,94.14,94.3,15926.0,86.5206,86.7136,86.5115,86.6585,15926.0
2021-05-13 12:15:00,94.31,94.39,94.28,94.31,19971.0,86.6677,86.7412,86.6401,86.6677,19971.0
2021-05-13 12:20:00,94.31,94.31,94.22,94.22,6199.0,86.6677,86.6677,86.585,86.585,6199.0
2021-05-13 12:25:00,94.24,94.34,94.23,94.3,11255.0,86.6034,86.6953,86.5942,86.6585,11255.0
2021-05-13 12:30:00,94.3,94.39,94.24,94.24,19407.0,86.6585,86.7412,86.6034,86.6034,19407.0
2021-05-13 12:35:00,94.25,94.34,94.24,94.29,24116.0,86.6125,86.6953,86.6034,86.6493,24116.0
2021-05-13 12:40:00,94.29,94.36,94.18,94.27,8479.0,86.6493,86.7136,86.5482,86.6309,8479.0
2021-05-13 12:45:00,94.3,94.4,94.26,94.4,4711.0,86.6585,86.7504,86.6217,86.7504,4711.0
2021-05-13 12:50:00,94.43,94.59,94.4,94.59,33950.0,86.778,86.925,86.7504,86.925,33950.0
2021-05-13 12:55:00,94.62,94.64,94.41,94.56,13112.0,86.9526,86.9709,86.7596,86.8974,13112.0
2021-05-13 13:00:00,94.56,94.56,94.2,94.23,16916.0,86.8974,86.8974,86.5666,86.5942,16916.0
2021-05-13 13:05:00,94.25,94.34,94.17,94.33,4737.0,86.6125,86.6953,86.539,86.6861,4737.0
2021-05-13 13:10:00,94.34,94.44,94.33,94.43,4507.0,86.6953,86.7871,86.6861,86.778,4507.0
2021-05-13 13:15:00,94.44,94.48,94.26,94.26,5571.0,86.7871,86.8239,86.6217,86.6217,5571.0
2021-05-13 13:20:00,94.28,94.29,94.1,94.1,9584.0,86.6401,86.6493,86.4747,86.4747,9584.0
2021-05-13 13:25:00,94.11,94.2,94.05,94.18,8132.0,86.4839,86.5666,86.4288,86.5482,8132.0
2021-05-13 13:30:00,94.14,94.23,93.94,94.03,16893.0,86.5115,86.5942,86.3277,86.4104,16893.0
2021-05-13 13:35:00,93.93,94.0,93.89,93.97,42254.0,86.3185,86.3828,86.2817,86.3552,42254.0
2021-05-13 13:40:00,94.0,94.16,93.98,94.15,11642.0,86.3828,86.5298,86.3644,86.5206,11642.0
2021-05-13 13:45:00,94.11,94.17,93.99,94.01,17127.0,86.4839,86.539,86.3736,86.392,17127.0
2021-05-13 13:50:00,94.06,94.25,94.05,94.25,6549.0,86.4379,86.6125,86.4288,86.6125,6549.0
2021-05-13 13:55:00,94.25,94.32,94.17,94.2,6525.0,86.6125,86.6769,86.539,86.5666,6525.0
2021-05-13 14:00:00,94.17,94.49,94.17,94.44,9691.0,86.539,86.8331,86.539,86.7871,9691.0
2021-05-13 14:05:00,94.49,94.54,94.41,94.45,9257.0,86.8331,86.879,86.7596,86.7963,9257.0
2021-05-13 14:10:00,94.44,94.55,94.44,94.51,7357.0,86.7871,86.8882,86.7871,86.8515,7357.0
2021-05-13 14:15:00,94.48,94.53,94.38,94.49,6596.0,86.8239,86.8699,86.732,86.8331,6596.0
2021-05-13 14:20:00,94.49,94.73,94.49,94.72,9870.0,86.8331,87.0536,86.8331,87.0445,9870.0
2021-05-13 14:25:00,94.72,94.91,94.71,94.89,13236.0,87.0445,87.2191,87.0353,87.2007,13236.0
2021-05-13 14:30:00,94.88,94.92,94.82,94.86,9356.0,87.1915,87.2283,87.1364,87.1731,9356.0
2021-05-13 14:35:00,94.91,94.94,94.85,94.85,15570.0,87.2191,87.2466,87.1639,87.1639,15570.0
2021-05-13 14:40:00,94.83,94.91,94.8,94.84,8403.0,87.1455,87.2191,87.118,87.1547,8403.0
2021-05-13 14:45:00,94.83,94.83,94.69,94.76,8135.0,87.1455,87.1455,87.0169,87.0812,8135.0
2021-05-13 14:50:00,94.75,94.77,94.68,94.73,9994.0,87.072,87.0904,87.0077,87.0536,9994.0
2021-05-13 14:55:00,94.75,94.78,94.65,94.66,12533.0,87.072,87.0996,86.9801,86.9893,12533.0
2021-05-13 15:00:00,94.65,94.85,94.65,94.72,16275.0,86.9801,87.1639,86.9801,87.0445,16275.0
2021-05-13 15:05:00,94.72,94.82,94.72,94.8,18608.0,87.0445,87.1364,87.0445,87.118,18608.0
2021-05-13 15:10:00,94.82,94.83,94.66,94.68,16032.0,87.1364,87.1455,86.9893,87.0077,16032.0
2021-05-13 15:15:00,94.69,94.8,94.67,94.68,25780.0,87.0169,87.118,86.9985,87.0077,25780.0
2021-05-13 15:20:00,94.69,94.81,94.68,94.79,14936.0,87.0169,87.1272,87.0077,87.1088,14936.0
2021-05-13 15:25:00,94.81,94.89,94.79,94.85,22223.0,87.1272,87.2007,87.1088,87.1639,22223.0
2021-05-13 15:30:00,94.86,95.04,94.85,94.95,17503.0,87.1731,87.3385,87.1639,87.2558,17503.0
2021-05-13 15:35:00,94.95,95.0,94.85,94.97,19651.0,87.2558,87.3018,87.1639,87.2742,19651.0
2021-05-13 15:40:00,94.97,95.08,94.92,95.08,32707.0,87.2742,87.3753,87.2283,87.3753,32707.0
2021-05-13 15:45:00,95.05,95.12,95.01,95.07,32527.0,87.3477,87.412,87.311,87.3661,32527.0
2021-05-13 15:50:00,95.08,95.08,94.76,94.76,42818.0,87.3753,87.3753,87.0812,87.0812,42818.0
2021-05-13 15:55:00,94.76,94.82,94.65,94.72,150048.0,87.0812,87.1364,86.9801,87.0445,150048.0
2021-05-14 09:30:00,95.34,95.55,95.12,95.23,57940.0,87.6142,87.8072,87.412,87.5131,57940.0
2021-05-14 09:35:00,95.27,95.36,95.06,95.12,15729.0,87.5499,87.6326,87.3569,87.412,15729.0
2021-05-14 09:40:00,95.1,95.52,95.1,95.48,9876.0,87.3937,87.7796,87.3937,87.7429,9876.0
2021-05-14 09:45:00,95.52,95.67,95.43,95.6,6964.0,87.7796,87.9175,87.6969,87.8531,6964.0
2021-05-14 09:50:00,95.6,95.68,95.57,95.59,14451.0,87.8531,87.9267,87.8256,87.844,14451.0
2021-05-14 09:55:00,95.61,95.71,95.6,95.69,7840.0,87.8623,87.9542,87.8531,87.9359,7840.0
2021-05-14 10:00:00,95.61,95.61,95.37,95.54,12465.0,87.8623,87.8623,87.6418,87.798,12465.0
2021-05-14 10:05:00,95.57,95.57,95.21,95.21,11530.0,87.8256,87.8256,87.4948,87.4948,11530.0
2021-05-14 10:10:00,95.18,95.3,95.15,95.25,20391.0,87.4672,87.5775,87.4396,87.5315,20391.0
2021-05-14 10:15:00,95.28,95.31,95.03,95.06,14680.0,87.5591,87.5866,87.3293,87.3569,14680.0
2021-05-14 10:20:00,95.11,95.35,95.11,95.3,10329.0,87.4029,87.6234,87.4029,87.5775,10329.0
2021-05-14 10:25:00,95.31,95.35,95.12,95.12,15441.0,87.5866,87.6234,87.412,87.412,15441.0
2021-05-14 10:30:00,95.18,95.34,95.18,95.34,8908.0,87.4672,87.6142,87.4672,87.6142,8908.0
2021-05-14 10:35:00,95.32,95.32,94.96,95.03,12139.0,87.5958,87.5958,87.265,87.3293,12139.0
2021-05-14 10:40:00,95.05,95.32,95.04,95.3,46733.0,87.3477,87.5958,87.3385,87.5775,46733.0
2021-05-14 10:45:00,95.3,95.55,95.29,95.48,18718.0,87.5775,87.8072,87.5683,87.7429,18718.0
2021-05-14 10:50:00,95.5,95.51,95.32,95.39,11680.0,87.7613,87.7704,87.5958,87.6602,11680.0
2021-05-14 10:55:00,95.39,95.44,95.26,95.4,15014.0,87.6602,87.7061,87.5407,87.6694,15014.0
2021-05-14 11:00:00,95.38,95.43,95.16,95.17,10322.0,87.651,87.6969,87.4488,87.458,10322.0
2021-05-14 11:05:00,95.19,95.37,95.18,95.25,13638.0,87.4764,87.6418,87.4672,87.5315,13638.0
2021-05-14 11:10:00,95.26,95.3,95.17,95.3,8929.0,87.5407,87.5775,87.458,87.5775,8929.0
2021-05-14 11:15:00,95.32,95.46,95.29,95.46,9162.0,87.5958,87.7245,87.5683,87.7245,9162.0
2021-05-14 11:20:00,95.46,95.5,95.43,95.46,12069.0,87.7245,87.7613,87.6969,87.7245,12069.0
2021-05-14 11:25:00,95.46,95.51,95.45,95.48,7905.0,87.7245,87.7704,87.7153,87.7429,7905.0
2021-05-14 11:30:00,95.49,95.54,95.46,95.54,10735.0,87.7521,87.798,87.7245,87.798,10735.0
2021-05-14 11:35:00,95.53,95.54,95.43,95.43,10471.0,87.7888,87.798,87.6969,87.6969,10471.0
2021-05-14 11:40:00,95.41,95.5,95.41,95.49,8297.0,87.6785,87.7613,87.6785,87.7521,8297.0
2021-05-14 11:45:00,95.5,95.59,95.47,95.57,9168.0,87.7613,87.844,87.7337,87.8256,9168.0
2021-05-14 11:50:00,95.57,95.58,95.49,95.56,7952.0,87.8256,87.8348,87.7521,87.8164,7952.0
2021-05-14 11:55:00,95.56,95.68,95.56,95.66,7921.0,87.8164,87.9267,87.8164,87.9083,7921.0
2021-05-14 12:00:00,95.65,95.68,95.57,95.59,11757.0,87.8991,87.9267,87.8256,87.844,11757.0
2021-05-14 12:05:00,95.59,95.66,95.59,95.63,14812.0,87.844,87.9083,87.844,87.8807,14812.0
2021-05-14 12:10:00,95.63,95.7,95.62,95.68,6232.0,87.8807,87.945,87.8715,87.9267,6232.0
2021-05-14 12:15:00,95.68,95.72,95.66,95.72,5878.0,87.9267,87.9634,87.9083,87.9634,5878.0
2021-05-14 12:20:00,95.72,95.77,95.68,95.77,6677.0,87.9634,88.0094,87.9267,88.0094,6677.0
2021-05-14 12:25:00,95.77,95.81,95.76,95.76,5103.0,88.0094,88.0461,88.0002,88.0002,5103.0
2021-05-14 12:30:00,95.76,95.8,95.73,95.79,9089.0,88.0002,88.0369,87.9726,88.0278,9089.0
2021-05-14 12:35:00,95.78,95.78,95.72,95.77,7880.0,88.0186,88.0186,87.9634,88.0094,7880.0
2021-05-14 12:40:00,95.78,95.84,95.77,95.78,9498.0,88.0186,88.0737,88.0094,88.0186,9498.0
2021-05-14 12:45:00,95.78,95.84,95.75,95.82,10125.0,88.0186,88.0737,87.991,88.0553,10125.0
2021-05-14 12:50:00,95.82,95.84,95.77,95.8,6190.0,88.0553,88.0737,88.0094,88.0369,6190.0
2021-05-14 12:55:00,95.81,95.86,95.79,95.84,6677.0,88.0461,88.0921,88.0278,88.0737,6677.0
2021-05-14 13:00:00,95.87,95.92,95.8,95.8,19234.0,88.1013,88.1472,88.0369,88.0369,19234.0
2021-05-14 13:05:00,95.81,95.81,95.7,95.72,15335.0,88.0461,88.0461,87.945,87.9634,15335.0
2021-05-14 13:10:00,95.75,95.79,95.74,95.77,8088.0,87.991,88.0278,87.9818,88.0094,8088.0
2021-05-14 13:15:00,95.76,95.8,95.64,95.64,19792.0,88.0002,88.0369,87.8899,87.8899,19792.0
2021-05-14 13:20:00,95.62,95.71,95.62,95.69,5777.0,87.8715,87.9542,87.8715,87.9359,5777.0
2021-05-14 13:25:00,95.71,95.71,95.62,95.66,11305.0,87.9542,87.9542,87.8715,87.9083,11305.0
2021-05-14 13:30:00,95.66,95.71,95.64,95.65,7148.0,87.9083,87.9542,87.8899,87.8991,7148.0
2021-05-14 13:35:00,95.69,95.7,95.65,95.67,5499.0,87.9359,87.945,87.8991,87.9175,5499.0
2021-05-14 13:40:00,95.67,95.73,95.64,95.71,12036.0,87.9175,87.9726,87.8899,87.9542,12036.0
2021-05-14 13:45:00,95.71,95.71,95.66,95.71,8146.0,87.9542,87.9542,87.9083,87.9542,8146.0
2021-05-14 13:50:00,95.72,95.77,95.7,95.72,4094.0,87.9634,88.0094,87.945,87.9634,4094.0
2021-05-14 13:55:00,95.73,95.75,95.68,95.71,9492.0,87.9726,87.991,87.9267,87.9542,9492.0
2021-05-14 14:00:00,95.71,95.75,95.67,95.74,10182.0,87.9542,87.991,87.9175,87.9818,10182.0
2021-05-14 14:05:00,95.75,95.83,95.74,95.83,12867.0,87.991,88.0645,87.9818,88.0645,12867.0
2021-05-14 14:10:00,95.83,95.91,95.81,95.88,12584.0,88.0645,88.138,88.0461,88.1105,12584.0
2021-05-14 14:15:00,95.89,95.92,95.87,95.89,18793.0,88.1196,88.1472,88.1013,88.1196,18793.0
2021-05-14 14:20:00,95.87,95.88,95.82,95.87,14202.0,88.1013,88.1105,88.0553,88.1013,14202.0
2021-05-14 14:25:00,95.87,95.94,95.84,95.93,12438.0,88.1013,88.1656,88.0737,88.1564,12438.0
2021-05-14 14:30:00,95.95,96.07,95.94,96.07,39409.0,88.1748,88.2851,88.1656,88.2851,39409.0
2021-05-14 14:35:00,96.06,96.1,96.02,96.08,13537.0,88.2759,88.3126,88.2391,88.2943,13537.0
2021-05-14 14:40:00,96.08,96.1,96.05,96.08,18390.0,88.2943,88.3126,88.2667,88.2943,18390.0
2021-05-14 14:45:00,96.08,96.12,96.07,96.12,15133.0,88.2943,88.331,88.2851,88.331,15133.0
2021-05-14 14:50:00,96.13,96.17,96.09,96.11,10244.0,88.3402,88.377,88.3034,88.3218,10244.0
2021-05-14 14:55:00,96.12,96.13,96.04,96.11,17368.0,88.331,88.3402,88.2575,88.3218,17368.0
2021-05-14 15:00:00,96.11,96.11,95.99,96.09,22050.0,88.3218,88.3218,88.2115,88.3034,22050.0
2021-05-14 15:05:00,96.09,96.13,96.08,96.12,11054.0,88.3034,88.3402,88.2943,88.331,11054.0
2021-05-14 15:10:00,96.12,96.15,96.07,96.09,11461.0,88.331,88.3586,88.2851,88.3034,11461.0
2021-05-14 15:15:00,96.09,96.13,96.07,96.07,21143.0,88.3034,88.3402,88.2851,88.2851,21143.0
2021-05-14 15:20:00,96.08,96.17,96.02,96.02,16385.0,88.2943,88.377,88.2391,88.2391,16385.0
2021-05-14 15:25:00,96.02,96.05,95.88,95.93,18960.0,88.2391,88.2667,88.1105,88.1564,18960.0
2021-05-14 15:30:00,95.94,95.97,95.8,95.84,20457.0,88.1656,88.1932,88.0369,88.0737,20457.0
2021-05-14 15:35:00,95.83,95.85,95.7,95.74,22654.0,88.0645,88.0829,87.945,87.9818,22654.0
2021-05-14 15:40:00,95.75,95.8,95.64,95.71,22844.0,87.991,88.0369,87.8899,87.9542,22844.0
2021-05-14 15:45:00,95.72,95.82,95.71,95.79,81814.0,87.9634,88.0553,87.9542,88.0278,81814.0
2021-05-14 15:50:00,95.79,96.0,95.79,95.97,49105.0,88.0278,88.2207,88.0278,88.1932,49105.0
2021-05-14 15:55:00,95.98,96.02,95.84,95.84,123120.0,88.2024,88.2391,88.0737,88.0737,123120.0
2021-05-17 09:30:00,95.73,96.05,95.72,95.93,39433.0,87.9726,88.2667,87.9634,88.1564,39433.0
2021-05-17 09:35:00,95.95,96.0,95.74,95.74,8101.0,88.1748,88.2207,87.9818,87.9818,8101.0
2021-05-17 09:40:00,95.72,95.84,95.39,95.39,11572.0,87.9634,88.0737,87.6602,87.6602,11572.0
2021-05-17 09:45:00,95.4,95.45,95.14,95.23,27407.0,87.6694,87.7153,87.4304,87.5131,27407.0
2021-05-17 09:50:00,95.17,95.18,94.93,95.12,6325.0,87.458,87.4672,87.2374,87.412,6325.0
2021-05-17 09:55:00,95.09,95.21,95.03,95.13,4982.0,87.3845,87.4948,87.3293,87.4212,4982.0
2021-05-17 10:00:00,95.17,95.38,95.0,95.38,13184.0,87.458,87.651,87.3018,87.651,13184.0
2021-05-17 10:05:00,95.42,95.6,95.41,95.5,4921.0,87.6877,87.8531,87.6785,87.7613,4921.0
2021-05-17 10:10:00,95.45,95.54,95.28,95.54,5391.0,87.7153,87.798,87.5591,87.798,5391.0
2021-05-17 10:15:00,95.49,95.66,95.46,95.57,7021.0,87.7521,87.9083,87.7245,87.8256,7021.0
2021-05-17 10:20:00,95.53,95.54,95.3,95.32,3885.0,87.7888,87.798,87.5775,87.5958,3885.0
2021-05-17 10:25:00,95.34,95.41,95.04,95.08,16025.0,87.6142,87.6785,87.3385,87.3753,16025.0
2021-05-17 10:30:00,95.08,95.15,94.99,95.03,28014.0,87.3753,87.4396,87.2926,87.3293,28014.0
2021-05-17 10:35:00,95.01,95.43,95.0,95.42,10610.0,87.311,87.6969,87.3018,87.6877,10610.0
2021-05-17 10:40:00,95.4,95.48,95.33,95.45,20415.0,87.6694,87.7429,87.605,87.7153,20415.0
2021-05-17 10:45:00,95.48,95.48,95.26,95.36,12548.0,87.7429,87.7429,87.5407,87.6326,12548.0
2021-05-17 10:50:00,95.36,95.36,95.21,95.23,3196.0,87.6326,87.6326,87.4948,87.5131,3196.0
2021-05-17 10:55:00,95.29,95.32,95.16,95.2,6979.0,87.5683,87.5958,87.4488,87.4856,6979.0
2021-05-17 11:00:00,95.19,95.2,95.01,95.18,4353.0,87.4764,87.4856,87.311,87.4672,4353.0
2021-05-17 11:05:00,95.21,95.28,95.14,95.15,5193.0,87.4948,87.5591,87.4304,87.4396,5193.0
2021-05-17 11:10:00,95.15,95.33,95.11,95.29,41587.0,87.4396,87.605,87.4029,87.5683,41587.0
2021-05-17 11:15:00,95.29,95.43,95.28,95.32,5681.0,87.5683,87.6969,87.5591,87.5958,5681.0
2021-05-17 11:20:00,95.33,95.45,95.33,95.33,18658.0,87.605,87.7153,87.605,87.605,18658.0
2021-05-17 11:25:00,95.28,95.28,95.2,95.21,4582.0,87.5591,87.5591,87.4856,87.4948,4582.0
2021-05-17 11:30:00,95.21,95.25,95.14,95.23,1912.0,87.4948,87.5315,87.4304,87.5131,1912.0
2021-05-17 11:35:00,95.23,95.3,95.23,95.25,4274.0,87.5131,87.5775,87.5131,87.5315,4274.0
2021-05-17 11:40:00,95.25,95.27,95.21,95.24,2741.0,87.5315,87.5499,87.4948,87.5223,2741.0
2021-05-17 11:45:00,95.24,95.3,95.24,95.27,4463.0,87.5223,87.5775,87.5223,87.5499,4463.0
2021-05-17 11:50:00,95.26,95.26,95.1,95.15,9490.0,87.5407,87.5407,87.3937,87.4396,9490.0
2021-05-17 11:55:00,95.14,95.14,95.06,95.08,11603.0,87.4304,87.4304,87.3569,87.3753,11603.0
2021-05-17 12:00:00,95.09,95.09,95.0,95.05,17797.0,87.3845,87.3845,87.3018,87.3477,17797.0
2021-05-17 12:05:00,95.04,95.06,95.0,95.03,11538.0,87.3385,87.3569,87.3018,87.3293,11538.0
2021-05-17 12:10:00,95.01,95.18,95.01,95.11,11450.0,87.311,87.4672,87.311,87.4029,11450.0
2021-05-17 12:15:00,95.1,95.21,95.1,95.18,2211.0,87.3937,87.4948,87.3937,87.4672,2211.0
2021-05-17 12:20:00,95.21,95.25,95.21,95.25,8865.0,87.4948,87.5315,87.4948,87.5315,8865.0
2021-05-17 12:25:00,95.26,95.3,95.24,95.29,3253.0,87.5407,87.5775,87.5223,87.5683,3253.0
2021-05-17 12:30:00,95.28,95.3,95.21,95.28,13291.0,87.5591,87.5775,87.4948,87.5591,13291.0
2021-05-17 12:35:00,95.3,95.3,95.23,95.27,6555.0,87.5775,87.5775,87.5131,87.5499,6555.0
2021-05-17 12:40:00,95.28,95.32,95.26,95.27,6958.0,87.5591,87.5958,87.5407,87.5499,6958.0
2021-05-17 12:45:00,95.26,95.28,95.21,95.23,5024.0,87.5407,87.5591,87.4948,87.5131,5024.0
2021-05-17 12:50:00,95.22,95.23,95.16,95.18,4810.0,87.5039,87.5131,87.4488,87.4672,4810.0
2021-05-17 12:55:00,95.14,95.19,95.12,95.18,20553.0,87.4304,87.4764,87.412,87.4672,20553.0
2021-05-17 13:00:00,95.18,95.26,95.17,95.21,8287.0,87.4672,87.5407,87.458,87.4948,8287.0
2021-05-17 13:05:00,95.21,95.21,95.16,95.17,2503.0,87.4948,87.4948,87.4488,87.458,2503.0
2021-05-17 13:10:00,95.18,95.19,95.1,95.12,4568.0,87.4672,87.4764,87.3937,87.412,4568.0
2021-05-17 13:15:00,95.13,95.13,95.01,95.04,4693.0,87.4212,87.4212,87.311,87.3385,4693.0
2021-05-17 13:20:00,95.04,95.07,95.0,95.07,5736.0,87.3385,87.3661,87.3018,87.3661,5736.0
2021-05-17 13:25:00,95.06,95.15,95.05,95.12,10826.0,87.3569,87.4396,87.3477,87.412,10826.0
2021-05-17 13:30:00,95.12,95.16,95.08,95.15,11848.0,87.412,87.4488,87.3753,87.4396,11848.0
2021-05-17 13:35:00,95.14,95.28,95.13,95.22,31579.0,87.4304,87.5591,87.4212,87.5039,31579.0
2021-05-17 13:40:00,95.21,95.21,95.07,95.1,6734.0,87.4948,87.4948,87.3661,87.3937,6734.0
2021-05-17 13:45:00,95.09,95.22,95.05,95.21,9340.0,87.3845,87.5039,87.3477,87.4948,9340.0
2021-05-17 13:50:00,95.22,95.3,95.21,95.27,18137.0,87.5039,87.5775,87.4948,87.5499,18137.0
2021-05-17 13:55:00,95.25,95.35,95.23,95.3,5696.0,87.5315,87.6234,87.5131,87.5775,5696.0
2021-05-17 14:00:00,95.31,95.43,95.29,95.43,6225.0,87.5866,87.6969,87.5683,87.6969,6225.0
2021-05-17 14:05:00,95.41,95.5,95.41,95.46,5101.0,87.6785,87.7613,87.6785,87.7245,5101.0
2021-05-17 14:10:00,95.48,95.5,95.38,95.45,5336.0,87.7429,87.7613,87.651,87.7153,5336.0
2021-05-17 14:15:00,95.46,95.48,95.39,95.45,6496.0,87.7245,87.7429,87.6602,87.7153,6496.0
2021-05-17 14:20:00,95.44,95.49,95.41,95.45,3702.0,87.7061,87.7521,87.6785,87.7153,3702.0
2021-05-17 14:25:00,95.44,95.57,95.44,95.56,5274.0,87.7061,87.8256,87.7061,87.8164,5274.0
2021-05-17 14:30:00,95.57,95.61,95.5,95.5,5582.0,87.8256,87.8623,87.7613,87.7613,5582.0
2021-05-17 14:35:00,95.49,95.49,95.4,95.4,4153.0,87.7521,87.7521,87.6694,87.6694,4153.0
2021-05-17 14:40:00,95.42,95.48,95.41,95.47,2606.0,87.6877,87.7429,87.6785,87.7337,2606.0
2021-05-17 14:45:00,95.47,95.48,95.42,95.42,6584.0,87.7337,87.7429,87.6877,87.6877,6584.0
2021-05-17 14:50:00,95.45,95.57,95.44,95.55,5929.0,87.7153,87.8256,87.7061,87.8072,5929.0
2021-05-17 14:55:00,95.53,95.65,95.53,95.65,5848.0,87.7888,87.8991,87.7888,87.8991,5848.0
2021-05-17 15:00:00,95.65,95.65,95.56,95.63,5334.0,87.8991,87.8991,87.8164,87.8807,5334.0
2021-05-17 15:05:00,95.61,95.73,95.57,95.65,11747.0,87.8623,87.9726,87.8256,87.8991,11747.0
2021-05-17 15:10:00,95.65,95.65,95.6,95.61,7301.0,87.8991,87.8991,87.8531,87.8623,7301.0
2021-05-17 15:15:00,95.61,95.77,95.6,95.74,15710.0,87.8623,88.0094,87.8531,87.9818,15710.0
2021-05-17 15:20:00,95.74,95.84,95.74,95.8,12421.0,87.9818,88.0737,87.9818,88.0369,12421.0
2021-05-17 15:25:00,95.78,95.83,95.66,95.66,12787.0,88.0186,88.0645,87.9083,87.9083,12787.0
2021-05-17 15:30:00,95.66,95.78,95.62,95.77,15064.0,87.9083,88.0186,87.8715,88.0094,15064.0
2021-05-17 15:35:00,95.78,95.78,95.58,95.59,18583.0,88.0186,88.0186,87.8348,87.844,18583.0
2021-05-17 15:40:00,95.59,95.7,95.57,95.66,20245.0,87.844,87.945,87.8256,87.9083,20245.0
2021-05-17 15:45:00,95.66,95.83,95.66,95.72,25043.0,87.9083,88.0645,87.9083,87.9634,25043.0
2021-05-17 15:50:00,95.73,95.78,95.66,95.68,37673.0,87.9726,88.0186,87.9083,87.9267,37673.0
2021-05-17 15:55:00,95.66,95.68,95.5,95.55,214915.0,87.9083,87.9267,87.7613,87.8072,214915.0
2021-05-18 09:30:00,95.62,95.89,95.12,95.12,36408.0,87.8715,88.1196,87.412,87.412,36408.0
2021-05-18 09:35:00,95.11,95.4,94.97,95.4,14436.0,87.4029,87.6694,87.2742,87.6694,14436.0
2021-05-18 09:40:00,95.43,95.74,95.31,95.74,25668.0,87.6969,87.9818,87.5866,87.9818,25668.0
2021-05-18 09:45:00,95.79,95.8,95.44,95.44,23001.0,88.0278,88.0369,87.7061,87.7061,23001.0
2021-05-18 09:50:00,95.4,95.5,95.22,95.45,12222.0,87.6694,87.7613,87.5039,87.7153,12222.0
2021-05-18 09:55:00,95.47,95.53,95.27,95.42,26375.0,87.7337,87.7888,87.5499,87.6877,26375.0
2021-05-18 10:00:00,95.4,95.43,95.02,95.22,10492.0,87.6694,87.6969,87.3201,87.5039,10492.0
2021-05-18 10:05:00,95.19,95.38,95.14,95.35,9904.0,87.4764,87.651,87.4304,87.6234,9904.0
2021-05-18 10:10:00,95.36,95.36,95.07,95.07,26366.0,87.6326,87.6326,87.3661,87.3661,26366.0
2021-05-18 10:15:00,95.09,95.22,95.0,95.01,11014.0,87.3845,87.5039,87.3018,87.311,11014.0
2021-05-18 10:20:00,95.06,95.31,95.01,95.24,18170.0,87.3569,87.5866,87.311,87.5223,18170.0
2021-05-18 10:25:00,95.24,95.33,95.23,95.25,4888.0,87.5223,87.605,87.5131,87.5315,4888.0
2021-05-18 10:30:00,95.25,95.26,95.06,95.09,14958.0,87.5315,87.5407,87.3569,87.3845,14958.0
2021-05-18 10:35:00,95.08,95.15,95.02,95.04,10000.0,87.3753,87.4396,87.3201,87.3385,10000.0
2021-05-18 10:40:00,95.08,95.18,94.94,95.01,20036.0,87.3753,87.4672,87.2466,87.311,20036.0
2021-05-18 10:45:00,95.0,95.27,94.99,95.2,12164.0,87.3018,87.5499,87.2926,87.4856,12164.0
2021-05-18 10:50:00,95.23,95.33,95.06,95.09,18221.0,87.5131,87.605,87.3569,87.3845,18221.0
2021-05-18 10:55:00,95.07,95.24,95.02,95.24,6150.0,87.3661,87.5223,87.3201,87.5223,6150.0
2021-05-18 11:00:00,95.25,95.3,95.15,95.23,42877.0,87.5315,87.5775,87.4396,87.5131,42877.0
2021-05-18 11:05:00,95.25,95.31,95.09,95.13,18003.0,87.5315,87.5866,87.3845,87.4212,18003.0
2021-05-18 11:10:00,95.14,95.2,95.05,95.05,5140.0,87.4304,87.4856,87.3477,87.3477,5140.0
2021-05-18 11:15:00,95.05,95.1,94.99,95.05,5996.0,87.3477,87.3937,87.2926,87.3477,5996.0
2021-05-18 11:20:00,95.01,95.07,94.98,94.99,18190.0,87.311,87.3661,87.2834,87.2926,18190.0
2021-05-18 11:25:00,95.02,95.09,95.0,95.02,7571.0,87.3201,87.3845,87.3018,87.3201,7571.0
2021-05-18 11:30:00,95.05,95.05,94.9,94.96,8183.0,87.3477,87.3477,87.2099,87.265,8183.0
2021-05-18 11:35:00,94.95,95.02,94.92,94.93,17031.0,87.2558,87.3201,87.2283,87.2374,17031.0
2021-05-18 11:40:00,94.93,94.95,94.85,94.94,7190.0,87.2374,87.2558,87.1639,87.2466,7190.0
2021-05-18 11:45:00,94.94,95.01,94.93,95.01,6053.0,87.2466,87.311,87.2374,87.311,6053.0
2021-05-18 11:50:00,94.98,94.99,94.83,94.83,4138.0,87.2834,87.2926,87.1455,87.1455,4138.0
2021-05-18 11:55:00,94.89,94.89,94.8,94.8,4933.0,87.2007,87.2007,87.118,87.118,4933.0
2021-05-18 12:00:00,94.81,94.81,94.73,94.79,9388.0,87.1272,87.1272,87.0536,87.1088,9388.0
2021-05-18 12:05:00,94.75,94.79,94.71,94.71,7190.0,87.072,87.1088,87.0353,87.0353,7190.0
2021-05-18 12:10:00,94.71,94.81,94.7,94.76,3487.0,87.0353,87.1272,87.0261,87.0812,3487.0
2021-05-18 12:15:00,94.74,94.8,94.73,94.77,5126.0,87.0628,87.118,87.0536,87.0904,5126.0
2021-05-18 12:20:00,94.78,94.82,94.74,94.78,9254.0,87.0996,87.1364,87.0628,87.0996,9254.0
2021-05-18 12:25:00,94.79,94.84,94.75,94.78,17771.0,87.1088,87.1547,87.072,87.0996,17771.0
2021-05-18 12:30:00,94.77,94.82,94.7,94.77,4601.0,87.0904,87.1364,87.0261,87.0904,4601.0
2021-05-18 12:35:00,94.78,94.79,94.72,94.79,4257.0,87.0996,87.1088,87.0445,87.1088,4257.0
2021-05-18 12:40:00,94.81,94.86,94.78,94.81,7908.0,87.1272,87.1731,87.0996,87.1272,7908.0
2021-05-18 12:45:00,94.81,94.85,94.75,94.84,8691.0,87.1272,87.1639,87.072,87.1547,8691.0
2021-05-18 12:50:00,94.84,94.91,94.81,94.91,3610.0,87.1547,87.2191,87.1272,87.2191,3610.0
2021-05-18 12:55:00,94.9,94.9,94.78,94.8,5032.0,87.2099,87.2099,87.0996,87.118,5032.0
2021-05-18 13:00:00,94.8,94.86,94.78,94.83,6204.0,87.118,87.1731,87.0996,87.1455,6204.0
2021-05-18 13:05:00,94.84,94.84,94.73,94.76,6062.0,87.1547,87.1547,87.0536,87.0812,6062.0
2021-05-18 13:10:00,94.77,94.82,94.65,94.68,12593.0,87.0904,87.1364,86.9801,87.0077,12593.0
2021-05-18 13:15:00,94.67,94.77,94.66,94.77,6766.0,86.9985,87.0904,86.9893,87.0904,6766.0
2021-05-18 13:20:00,94.77,94.81,94.64,94.73,17337.0,87.0904,87.1272,86.9709,87.0536,17337.0
2021-05-18 13:25:00,94.74,94.76,94.72,94.73,4305.0,87.0628,87.0812,87.0445,87.0536,4305.0
2021-05-18 13:30:00,94.74,94.75,94.69,94.71,3572.0,87.0628,87.072,87.0169,87.0353,3572.0
2021-05-18 13:35:00,94.72,94.72,94.61,94.68,4039.0,87.0445,87.0445,86.9434,87.0077,4039.0
2021-05-18 13:40:00,94.68,94.71,94.6,94.66,6633.0,87.0077,87.0353,86.9342,86.9893,6633.0
2021-05-18 13:45:00,94.69,94.82,94.65,94.73,16945.0,87.0169,87.1364,86.9801,87.0536,16945.0
2021-05-18 13:50:00,94.77,94.8,94.73,94.79,5755.0,87.0904,87.118,87.0536,87.1088,5755.0
2021-05-18 13:55:00,94.77,94.81,94.75,94.76,8038.0,87.0904,87.1272,87.072,87.0812,8038.0
2021-05-18 14:00:00,94.75,94.75,94.71,94.72,6408.0,87.072,87.072,87.0353,87.0445,6408.0
2021-05-18 14:05:00,94.73,94.83,94.73,94.83,13658.0,87.0536,87.1455,87.0536,87.1455,13658.0
2021-05-18 14:10:00,94.84,94.88,94.82,94.86,8735.0,87.1547,87.1915,87.1364,87.1731,8735.0
2021-05-18 14:15:00,94.86,94.89,94.84,94.86,9791.0,87.1731,87.2007,87.1547,87.1731,9791.0
2021-05-18 14:20:00,94.86,94.87,94.69,94.73,22146.0,87.1731,87.1823,87.0169,87.0536,22146.0
2021-05-18 14:25:00,94.68,94.77,94.64,94.73,35246.0,87.0077,87.0904,86.9709,87.0536,35246.0
2021-05-18 14:30:00,94.73,94.74,94.58,94.58,16243.0,87.0536,87.0628,86.9158,86.9158,16243.0
2021-05-18 14:35:00,94.6,94.67,94.52,94.54,10067.0,86.9342,86.9985,86.8607,86.879,10067.0
2021-05-18 14:40:00,94.55,94.58,94.43,94.46,9698.0,86.8882,86.9158,86.778,86.8055,9698.0
2021-05-18 14:45:00,94.48,94.49,94.38,94.44,9680.0,86.8239,86.8331,86.732,86.7871,9680.0
2021-05-18 14:50:00,94.43,94.54,94.42,94.54,7585.0,86.778,86.879,86.7688,86.879,7585.0
2021-05-18 14:55:00,94.53,94.67,94.5,94.67,6766.0,86.8699,86.9985,86.8423,86.9985,6766.0
2021-05-18 15:00:00,94.63,94.66,94.59,94.63,8167.0,86.9618,86.9893,86.925,86.9618,8167.0
2021-05-18 15:05:00,94.67,94.71,94.62,94.69,8566.0,86.9985,87.0353,86.9526,87.0169,8566.0
2021-05-18 15:10:00,94.69,94.71,94.59,94.6,11472.0,87.0169,87.0353,86.925,86.9342,11472.0
2021-05-18 15:15:00,94.62,94.67,94.57,94.66,8321.0,86.9526,86.9985,86.9066,86.9893,8321.0
2021-05-18 15:20:00,94.66,94.69,94.58,94.6,12631.0,86.9893,87.0169,86.9158,86.9342,12631.0
2021-05-18 15:25:00,94.6,94.63,94.57,94.58,8043.0,86.9342,86.9618,86.9066,86.9158,8043.0
2021-05-18 15:30:00,94.59,94.62,94.54,94.61,18629.0,86.925,86.9526,86.879,86.9434,18629.0
2021-05-18 15:35:00,94.6,94.61,94.48,94.5,12298.0,86.9342,86.9434,86.8239,86.8423,12298.0
2021-05-18 15:40:00,94.52,94.59,94.5,94.53,16868.0,86.8607,86.925,86.8423,86.8699,16868.0
2021-05-18 15:45:00,94.55,94.56,94.31,94.36,34695.0,86.8882,86.8974,86.6677,86.7136,34695.0
2021-05-18 15:50:00,94.34,94.36,94.12,94.14,63299.0,86.6953,86.7136,86.4931,86.5115,63299.0
2021-05-18 15:55:00,94.15,94.27,94.08,94.22,278216.0,86.5206,86.6309,86.4563,86.585,278216.0
2021-05-19 09:30:00,92.65,93.0,92.01,92.62,97785.0,85.1422,85.4638,84.5541,85.1146,97785.0
2021-05-19 09:35:00,92.5,92.62,91.9,92.12,49122.0,85.0044,85.1146,84.453,84.6551,49122.0
2021-05-19 09:40:00,92.12,92.31,92.04,92.14,21964.0,84.6551,84.8298,84.5816,84.6735,21964.0
2021-05-19 09:45:00,92.16,92.19,91.94,92.03,18620.0,84.6919,84.7195,84.4897,84.5724,18620.0
2021-05-19 09:50:00,92.06,92.19,91.98,92.19,40180.0,84.6,84.7195,84.5265,84.7195,40180.0
2021-05-19 09:55:00,92.19,92.59,92.18,92.4,16011.0,84.7195,85.0871,84.7103,84.9125,16011.0
2021-05-19 10:00:00,92.4,92.53,92.23,92.26,30297.0,84.9125,85.0319,84.7562,84.7838,30297.0
2021-05-19 10:05:00,92.26,92.47,92.03,92.07,35532.0,84.7838,84.9768,84.5724,84.6092,35532.0
2021-05-19 10:10:00,92.05,92.14,91.9,92.1,37633.0,84.5908,84.6735,84.453,84.6368,37633.0
2021-05-19 10:15:00,92.09,92.24,91.96,92.22,18106.0,84.6276,84.7654,84.5081,84.747,18106.0
2021-05-19 10:20:00,92.21,92.24,91.84,91.84,17986.0,84.7379,84.7654,84.3978,84.3978,17986.0
2021-05-19 10:25:00,91.77,92.27,91.75,92.22,19841.0,84.3335,84.793,84.3151,84.747,19841.0
2021-05-19 10:30:00,92.31,92.4,92.17,92.39,39746.0,84.8298,84.9125,84.7011,84.9033,39746.0
2021-05-19 10:35:00,92.4,92.51,92.22,92.23,86101.0,84.9125,85.0135,84.747,84.7562,86101.0
2021-05-19 10:40:00,92.22,92.22,91.98,92.08,33723.0,84.747,84.747,84.5265,84.6184,33723.0
2021-05-19 10:45:00,92.07,92.12,91.88,92.12,26449.0,84.6092,84.6551,84.4346,84.6551,26449.0
2021-05-19 10:50:00,92.11,92.45,92.11,92.45,17468.0,84.646,84.9584,84.646,84.9584,17468.0
2021-05-19 10:55:00,92.41,92.51,92.32,92.44,18772.0,84.9216,85.0135,84.8389,84.9492,18772.0
2021-05-19 11:00:00,92.44,92.49,92.25,92.28,35783.0,84.9492,84.9952,84.7746,84.8022,35783.0
2021-05-19 11:05:00,92.28,92.61,92.27,92.55,48286.0,84.8022,85.1054,84.793,85.0503,48286.0
2021-05-19 11:10:00,92.55,92.68,92.53,92.55,18655.0,85.0503,85.1698,85.0319,85.0503,18655.0
2021-05-19 11:15:00,92.54,92.57,92.45,92.45,18218.0,85.0411,85.0687,84.9584,84.9584,18218.0
2021-05-19 11:20:00,92.45,92.72,92.44,92.58,25162.0,84.9584,85.2065,84.9492,85.0779,25162.0
2021-05-19 11:25:00,92.56,92.56,92.47,92.52,22574.0,85.0595,85.0595,84.9768,85.0227,22574.0
2021-05-19 11:30:00,92.52,92.6,92.34,92.44,10603.0,85.0227,85.0963,84.8573,84.9492,10603.0
2021-05-19 11:35:00,92.31,92.43,92.26,92.41,10561.0,84.8298,84.94,84.7838,84.9216,10561.0
2021-05-19 11:40:00,92.41,92.47,92.34,92.47,19319.0,84.9216,84.9768,84.8573,84.9768,19319.0
2021-05-19 11:45:00,92.45,92.62,92.44,92.58,14797.0,84.9584,85.1146,84.9492,85.0779,14797.0
2021-05-19 11:50:00,92.55,92.63,92.55,92.61,6514.0,85.0503,85.1238,85.0503,85.1054,6514.0
2021-05-19 11:55:00,92.6,92.79,92.6,92.79,8675.0,85.0963,85.2709,85.0963,85.2709,8675.0
2021-05-19 12:00:00,92.79,92.79,92.65,92.7,5933.0,85.2709,85.2709,85.1422,85.1881,5933.0
2021-05-19 12:05:00,92.69,92.84,92.67,92.79,5309.0,85.179,85.3168,85.1606,85.2709,5309.0
2021-05-19 12:10:00,92.8,92.84,92.78,92.8,4700.0,85.28,85.3168,85.2617,85.28,4700.0
2021-05-19 12:15:00,92.8,92.9,92.8,92.87,6513.0,85.28,85.3719,85.28,85.3444,6513.0
2021-05-19 12:20:00,92.86,92.89,92.77,92.88,7812.0,85.3352,85.3628,85.2525,85.3536,7812.0
2021-05-19 12:25:00,92.86,92.88,92.71,92.72,10518.0,85.3352,85.3536,85.1973,85.2065,10518.0
2021-05-19 12:30:00,92.71,92.74,92.66,92.7,6154.0,85.1973,85.2249,85.1514,85.1881,6154.0
2021-05-19 12:35:00,92.72,92.82,92.69,92.78,8820.0,85.2065,85.2984,85.179,85.2617,8820.0
2021-05-19 12:40:00,92.75,92.83,92.7,92.73,7277.0,85.2341,85.3076,85.1881,85.2157,7277.0
2021-05-19 12:45:00,92.73,92.82,92.72,92.8,13078.0,85.2157,85.2984,85.2065,85.28,13078.0
2021-05-19 12:50:00,92.8,92.88,92.78,92.83,18013.0,85.28,85.3536,85.2617,85.3076,18013.0
2021-05-19 12:55:00,92.85,92.88,92.77,92.86,6082.0,85.326,85.3536,85.2525,85.3352,6082.0
2021-05-19 13:00:00,92.89,93.0,92.88,93.0,10210.0,85.3628,85.4638,85.3536,85.4638,10210.0
2021-05-19 13:05:00,93.01,93.16,93.0,93.1,10389.0,85.473,85.6109,85.4638,85.5557,10389.0
2021-05-19 13:10:00,93.11,93.23,93.11,93.22,23049.0,85.5649,85.6752,85.5649,85.666,23049.0
2021-05-19 13:15:00,93.23,93.31,93.2,93.25,8162.0,85.6752,85.7487,85.6476,85.6936,8162.0
2021-05-19 13:20:00,93.24,93.25,93.1,93.1,3922.0,85.6844,85.6936,85.5557,85.5557,3922.0
2021-05-19 13:25:00,93.1,93.16,93.09,93.14,15560.0,85.5557,85.6109,85.5465,85.5925,15560.0
2021-05-19 13:30:00,93.15,93.15,93.07,93.09,9695.0,85.6017,85.6017,85.5282,85.5465,9695.0
2021-05-19 13:35:00,93.09,93.09,92.91,93.09,8035.0,85.5465,85.5465,85.3811,85.5465,8035.0
2021-05-19 13:40:00,93.08,93.11,93.0,93.11,16137.0,85.5374,85.5649,85.4638,85.5649,16137.0
2021-05-19 13:45:00,93.1,93.19,93.08,93.18,12699.0,85.5557,85.6384,85.5374,85.6293,12699.0
2021-05-19 13:50:00,93.18,93.23,93.15,93.22,11011.0,85.6293,85.6752,85.6017,85.666,11011.0
2021-05-19 13:55:00,93.22,93.24,93.13,93.16,10540.0,85.666,85.6844,85.5833,85.6109,10540.0
2021-05-19 14:00:00,93.13,93.29,92.92,92.95,12405.0,85.5833,85.7303,85.3903,85.4179,12405.0
2021-05-19 14:05:00,92.98,93.08,92.83,92.93,37839.0,85.4455,85.5374,85.3076,85.3995,37839.0
2021-05-19 14:10:00,92.92,92.93,92.7,92.74,7394.0,85.3903,85.3995,85.1881,85.2249,7394.0
2021-05-19 14:15:00,92.67,92.67,92.46,92.56,10322.0,85.1606,85.1606,84.9676,85.0595,10322.0
2021-05-19 14:20:00,92.58,93.08,92.58,93.0,16998.0,85.0779,85.5374,85.0779,85.4638,16998.0
2021-05-19 14:25:00,93.0,93.0,92.86,92.98,19431.0,85.4638,85.4638,85.3352,85.4455,19431.0
2021-05-19 14:30:00,92.99,93.07,92.79,92.84,13916.0,85.4546,85.5282,85.2709,85.3168,13916.0
2021-05-19 14:35:00,92.79,92.94,92.68,92.77,25251.0,85.2709,85.4087,85.1698,85.2525,25251.0
2021-05-19 14:40:00,92.73,92.82,92.7,92.79,28639.0,85.2157,85.2984,85.1881,85.2709,28639.0
2021-05-19 14:45:00,92.79,92.86,92.71,92.81,24357.0,85.2709,85.3352,85.1973,85.2892,24357.0
2021-05-19 14:50:00,92.81,92.84,92.75,92.78,13962.0,85.2892,85.3168,85.2341,85.2617,13962.0
2021-05-19 14:55:00,92.81,92.99,92.74,92.81,42970.0,85.2892,85.4546,85.2249,85.2892,42970.0
2021-05-19 15:00:00,92.8,92.82,92.67,92.81,37783.0,85.28,85.2984,85.1606,85.2892,37783.0
2021-05-19 15:05:00,92.81,93.01,92.78,92.95,26651.0,85.2892,85.473,85.2617,85.4179,26651.0
2021-05-19 15:10:00,92.95,93.09,92.92,92.92,15131.0,85.4179,85.5465,85.3903,85.3903,15131.0
2021-05-19 15:15:00,92.9,93.06,92.88,93.05,20555.0,85.3719,85.519,85.3536,85.5098,20555.0
2021-05-19 15:20:00,93.06,93.21,92.99,93.16,12479.0,85.519,85.6568,85.4546,85.6109,12479.0
2021-05-19 15:25:00,93.15,93.21,93.06,93.17,18770.0,85.6017,85.6568,85.519,85.6201,18770.0
2021-05-19 15:30:00,93.2,93.2,93.02,93.09,17833.0,85.6476,85.6476,85.4822,85.5465,17833.0
2021-05-19 15:35:00,93.1,93.15,93.04,93.13,18760.0,85.5557,85.6017,85.5006,85.5833,18760.0
2021-05-19 15:40:00,93.12,93.15,93.05,93.06,26811.0,85.5741,85.6017,85.5098,85.519,26811.0
2021-05-19 15:45:00,93.05,93.07,92.9,93.03,51918.0,85.5098,85.5282,85.3719,85.4914,51918.0
2021-05-19 15:50:00,93.01,93.22,93.0,93.15,61599.0,85.473,85.666,85.4638,85.6017,61599.0
2021-05-19 15:55:00,93.14,93.35,93.11,93.35,158363.0,85.5925,85.7855,85.5649,85.7855,158363.0
2021-05-20 09:30:00,93.55,93.77,93.23,93.33,68465.0,85.9693,86.1714,85.6752,85.7671,68465.0
2021-05-20 09:35:00,93.28,93.53,93.18,93.25,18543.0,85.7211,85.9509,85.6293,85.6936,18543.0
2021-05-20 09:40:00,93.2,93.25,93.02,93.17,24344.0,85.6476,85.6936,85.4822,85.6201,24344.0
2021-05-20 09:45:00,93.16,93.37,93.08,93.31,5306.0,85.6109,85.8039,85.5374,85.7487,5306.0
2021-05-20 09:50:00,93.27,93.37,93.06,93.27,9037.0,85.712,85.8039,85.519,85.712,9037.0
2021-05-20 09:55:00,93.23,93.53,93.23,93.47,43725.0,85.6752,85.9509,85.6752,85.8958,43725.0
2021-05-20 10:00:00,93.46,93.6,93.36,93.52,17433.0,85.8866,86.0152,85.7947,85.9417,17433.0
2021-05-20 10:05:00,93.53,93.54,93.31,93.4,66785.0,85.9509,85.9601,85.7487,85.8314,66785.0
2021-05-20 10:10:00,93.43,93.48,93.19,93.22,14493.0,85.859,85.9049,85.6384,85.666,14493.0
2021-05-20 10:15:00,93.2,93.2,93.01,93.03,11436.0,85.6476,85.6476,85.473,85.4914,11436.0
2021-05-20 10:20:00,93.02,93.06,92.8,92.93,28643.0,85.4822,85.519,85.28,85.3995,28643.0
2021-05-20 10:25:00,92.96,93.07,92.94,92.95,9539.0,85.4271,85.5282,85.4087,85.4179,9539.0
2021-05-20 10:30:00,92.94,92.98,92.91,92.96,8539.0,85.4087,85.4455,85.3811,85.4271,8539.0
2021-05-20 10:35:00,92.93,93.03,92.86,93.02,17486.0,85.3995,85.4914,85.3352,85.4822,17486.0
2021-05-20 10:40:00,93.04,93.05,92.96,93.04,8814.0,85.5006,85.5098,85.4271,85.5006,8814.0
2021-05-20 10:45:00,93.1,93.13,92.95,92.98,13546.0,85.5557,85.5833,85.4179,85.4455,13546.0
2021-05-20 10:50:00,92.96,93.05,92.91,93.05,19713.0,85.4271,85.5098,85.3811,85.5098,19713.0
2021-05-20 10:55:00,93.06,93.1,93.01,93.09,9168.0,85.519,85.5557,85.473,85.5465,9168.0
2021-05-20 11:00:00,93.1,93.28,93.1,93.26,10843.0,85.5557,85.7211,85.5557,85.7028,10843.0
2021-05-20 11:05:00,93.27,93.28,93.16,93.17,5226.0,85.712,85.7211,85.6109,85.6201,5226.0
2021-05-20 11:10:00,93.18,93.2,93.04,93.09,55260.0,85.6293,85.6476,85.5006,85.5465,55260.0
2021-05-20 11:15:00,93.09,93.24,92.98,93.02,9694.0,85.5465,85.6844,85.4455,85.4822,9694.0
2021-05-20 11:20:00,93.03,93.03,92.85,92.88,6615.0,85.4914,85.4914,85.326,85.3536,6615.0
2021-05-20 11:25:00,92.87,92.99,92.84,92.99,12146.0,85.3444,85.4546,85.3168,85.4546,12146.0
2021-05-20 11:30:00,92.95,93.2,92.95,93.18,4450.0,85.4179,85.6476,85.4179,85.6293,4450.0
2021-05-20 11:35:00,93.17,93.19,93.09,93.11,8418.0,85.6201,85.6384,85.5465,85.5649,8418.0
2021-05-20 11:40:00,93.11,93.16,93.02,93.13,7956.0,85.5649,85.6109,85.4822,85.5833,7956.0
2021-05-20 11:45:00,93.16,93.39,93.16,93.38,15604.0,85.6109,85.8222,85.6109,85.813,15604.0
2021-05-20 11:50:00,93.39,93.41,93.3,93.33,5933.0,85.8222,85.8406,85.7395,85.7671,5933.0
2021-05-20 11:55:00,93.35,93.53,93.35,93.38,55281.0,85.7855,85.9509,85.7855,85.813,55281.0
2021-05-20 12:00:00,93.38,93.38,93.25,93.32,12455.0,85.813,85.813,85.6936,85.7579,12455.0
2021-05-20 12:05:00,93.31,93.31,93.25,93.29,4876.0,85.7487,85.7487,85.6936,85.7303,4876.0
2021-05-20 12:10:00,93.31,93.4,93.29,93.35,6597.0,85.7487,85.8314,85.7303,85.7855,6597.0
2021-05-20 12:15:00,93.34,93.37,93.19,93.21,5609.0,85.7763,85.8039,85.6384,85.6568,5609.0
2021-05-20 12:20:00,93.21,93.24,93.08,93.08,8612.0,85.6568,85.6844,85.5374,85.5374,8612.0
2021-05-20 12:25:00,93.08,93.1,93.01,93.01,8935.0,85.5374,85.5557,85.473,85.473,8935.0
2021-05-20 12:30:00,93.02,93.04,92.98,92.98,6612.0,85.4822,85.5006,85.4455,85.4455,6612.0
2021-05-20 12:35:00,92.98,93.04,92.89,92.99,17682.0,85.4455,85.5006,85.3628,85.4546,17682.0
2021-05-20 12:40:00,92.97,93.0,92.85,92.85,9259.0,85.4363,85.4638,85.326,85.326,9259.0
2021-05-20 12:45:00,92.87,93.05,92.86,93.05,6918.0,85.3444,85.5098,85.3352,85.5098,6918.0
2021-05-20 12:50:00,93.04,93.08,93.02,93.06,4602.0,85.5006,85.5374,85.4822,85.519,4602.0
2021-05-20 12:55:00,93.05,93.14,93.02,93.14,9779.0,85.5098,85.5925,85.4822,85.5925,9779.0
2021-05-20 13:00:00,93.12,93.14,93.06,93.08,5870.0,85.5741,85.5925,85.519,85.5374,5870.0
2021-05-20 13:05:00,93.11,93.2,93.08,93.18,9365.0,85.5649,85.6476,85.5374,85.6293,9365.0
2021-05-20 13:10:00,93.14,93.31,93.13,93.31,11155.0,85.5925,85.7487,85.5833,85.7487,11155.0
2021-05-20 13:15:00,93.31,93.33,93.29,93.32,59602.0,85.7487,85.7671,85.7303,85.7579,59602.0
2021-05-20 13:20:00,93.3,93.34,93.25,93.25,5690.0,85.7395,85.7763,85.6936,85.6936,5690.0
2021-05-20 13:25:00,93.26,93.38,93.26,93.38,62086.0,85.7028,85.813,85.7028,85.813,62086.0
2021-05-20 13:30:00,93.36,93.43,93.34,93.39,12301.0,85.7947,85.859,85.7763,85.8222,12301.0
2021-05-20 13:35:00,93.4,93.52,93.39,93.51,16248.0,85.8314,85.9417,85.8222,85.9325,16248.0
2021-05-20 13:40:00,93.5,93.62,93.47,93.56,36221.0,85.9233,86.0336,85.8958,85.9785,36221.0
2021-05-20 13:45:00,93.56,93.56,93.43,93.45,17223.0,85.9785,85.9785,85.859,85.8774,17223.0
2021-05-20 13:50:00,93.46,93.48,93.25,93.31,13259.0,85.8866,85.9049,85.6936,85.7487,13259.0
2021-05-20 13:55:00,93.3,93.36,93.26,93.34,14354.0,85.7395,85.7947,85.7028,85.7763,14354.0
2021-05-20 14:00:00,93.34,93.43,93.34,93.35,8182.0,85.7763,85.859,85.7763,85.7855,8182.0
2021-05-20 14:05:00,93.36,93.45,93.33,93.44,12480.0,85.7947,85.8774,85.7671,85.8682,12480.0
2021-05-20 14:10:00,93.47,93.47,93.33,93.35,7947.0,85.8958,85.8958,85.7671,85.7855,7947.0
2021-05-20 14:15:00,93.36,93.39,93.31,93.39,6096.0,85.7947,85.8222,85.7487,85.8222,6096.0
2021-05-20 14:20:00,93.39,93.42,93.36,93.39,8693.0,85.8222,85.8498,85.7947,85.8222,8693.0
2021-05-20 14:25:00,93.39,93.41,93.33,93.4,8692.0,85.8222,85.8406,85.7671,85.8314,8692.0
2021-05-20 14:30:00,93.41,93.43,93.38,93.38,9254.0,85.8406,85.859,85.813,85.813,9254.0
2021-05-20 14:35:00,93.39,93.54,93.39,93.44,10410.0,85.8222,85.9601,85.8222,85.8682,10410.0
2021-05-20 14:40:00,93.44,93.51,93.44,93.48,9983.0,85.8682,85.9325,85.8682,85.9049,9983.0
2021-05-20 14:45:00,93.5,93.53,93.46,93.52,10451.0,85.9233,85.9509,85.8866,85.9417,10451.0
2021-05-20 14:50:00,93.5,93.53,93.47,93.51,10067.0,85.9233,85.9509,85.8958,85.9325,10067.0
2021-05-20 14:55:00,93.51,93.52,93.4,93.43,11497.0,85.9325,85.9417,85.8314,85.859,11497.0
2021-05-20 15:00:00,93.39,93.5,93.36,93.41,16012.0,85.8222,85.9233,85.7947,85.8406,16012.0
2021-05-20 15:05:00,93.41,93.46,93.35,93.43,16735.0,85.8406,85.8866,85.7855,85.859,16735.0
2021-05-20 15:10:00,93.43,93.57,93.43,93.5,12908.0,85.859,85.9876,85.859,85.9233,12908.0
2021-05-20 15:15:00,93.5,93.61,93.5,93.59,10505.0,85.9233,86.0244,85.9233,86.006,10505.0
2021-05-20 15:20:00,93.58,93.69,93.57,93.69,13638.0,85.9968,86.0979,85.9876,86.0979,13638.0
2021-05-20 15:25:00,93.67,93.75,93.67,93.7,17441.0,86.0795,86.1531,86.0795,86.1071,17441.0
2021-05-20 15:30:00,93.7,93.7,93.6,93.6,19731.0,86.1071,86.1071,86.0152,86.0152,19731.0
2021-05-20 15:35:00,93.61,93.66,93.59,93.59,26544.0,86.0244,86.0704,86.006,86.006,26544.0
2021-05-20 15:40:00,93.59,93.61,93.51,93.57,30804.0,86.006,86.0244,85.9325,85.9876,30804.0
2021-05-20 15:45:00,93.56,93.62,93.47,93.47,52287.0,85.9785,86.0336,85.8958,85.8958,52287.0
2021-05-20 15:50:00,93.48,93.57,93.41,93.54,58709.0,85.9049,85.9876,85.8406,85.9601,58709.0
2021-05-20 15:55:00,93.53,93.54,93.4,93.44,115628.0,85.9509,85.9601,85.8314,85.8682,115628.0
2021-05-21 09:30:00,93.98,94.21,93.74,94.07,126216.0,86.3644,86.5758,86.1439,86.4471,126216.0
2021-05-21 09:35:00,94.02,94.35,93.95,94.2,16125.0,86.4012,86.7044,86.3369,86.5666,16125.0
2021-05-21 09:40:00,94.2,94.63,94.2,94.51,16671.0,86.5666,86.9618,86.5666,86.8515,16671.0
2021-05-21 09:45:00,94.5,94.61,94.26,94.32,17139.0,86.8423,86.9434,86.6217,86.6769,17139.0
2021-05-21 09:50:00,94.37,94.46,94.19,94.38,13282.0,86.7228,86.8055,86.5574,86.732,13282.0
2021-05-21 09:55:00,94.38,94.51,94.34,94.43,11388.0,86.732,86.8515,86.6953,86.778,11388.0
2021-05-21 10:00:00,94.42,94.56,94.4,94.5,32883.0,86.7688,86.8974,86.7504,86.8423,32883.0
2021-05-21 10:05:00,94.53,94.64,94.41,94.5,19896.0,86.8699,86.9709,86.7596,86.8423,19896.0
2021-05-21 10:10:00,94.5,94.56,94.35,94.37,11040.0,86.8423,86.8974,86.7044,86.7228,11040.0
2021-05-21 10:15:00,94.39,94.48,94.29,94.39,28991.0,86.7412,86.8239,86.6493,86.7412,28991.0
2021-05-21 10:20:00,94.4,94.4,94.18,94.18,6572.0,86.7504,86.7504,86.5482,86.5482,6572.0
2021-05-21 10:25:00,94.14,94.25,94.1,94.19,160331.0,86.5115,86.6125,86.4747,86.5574,160331.0
2021-05-21 10:30:00,94.13,94.32,94.11,94.25,108861.0,86.5023,86.6769,86.4839,86.6125,108861.0
2021-05-21 10:35:00,94.31,94.33,93.93,93.96,36869.0,86.6677,86.6861,86.3185,86.346,36869.0
2021-05-21 10:40:00,93.96,93.96,93.84,93.84,15707.0,86.346,86.346,86.2358,86.2358,15707.0
2021-05-21 10:45:00,93.8,93.94,93.78,93.9,8982.0,86.199,86.3277,86.1806,86.2909,8982.0
2021-05-21 10:50:00,93.93,94.03,93.92,93.98,9132.0,86.3185,86.4104,86.3093,86.3644,9132.0
2021-05-21 10:55:00,93.99,94.15,93.98,94.15,16586.0,86.3736,86.5206,86.3644,86.5206,16586.0
2021-05-21 11:00:00,94.15,94.19,94.1,94.13,7815.0,86.5206,86.5574,86.4747,86.5023,7815.0
2021-05-21 11:05:00,94.13,94.2,94.1,94.11,6028.0,86.5023,86.5666,86.4747,86.4839,6028.0
2021-05-21 11:10:00,94.09,94.17,93.97,93.99,6890.0,86.4655,86.539,86.3552,86.3736,6890.0
2021-05-21 11:15:00,93.98,94.04,93.81,93.84,4664.0,86.3644,86.4196,86.2082,86.2358,4664.0
2021-05-21 11:20:00,93.84,94.03,93.8,93.92,30943.0,86.2358,86.4104,86.199,86.3093,30943.0
2021-05-21 11:25:00,93.92,93.93,93.78,93.78,4166.0,86.3093,86.3185,86.1806,86.1806,4166.0
2021-05-21 11:30:00,93.78,93.84,93.74,93.78,9275.0,86.1806,86.2358,86.1439,86.1806,9275.0
2021-05-21 11:35:00,93.76,93.83,93.74,93.74,4751.0,86.1623,86.2266,86.1439,86.1439,4751.0
2021-05-21 11:40:00,93.74,93.83,93.72,93.75,12868.0,86.1439,86.2266,86.1255,86.1531,12868.0
2021-05-21 11:45:00,93.77,93.84,93.75,93.83,3572.0,86.1714,86.2358,86.1531,86.2266,3572.0
2021-05-21 11:50:00,93.83,93.83,93.59,93.6,19708.0,86.2266,86.2266,86.006,86.0152,19708.0
2021-05-21 11:55:00,93.6,93.63,93.52,93.54,8198.0,86.0152,86.0428,85.9417,85.9601,8198.0
2021-05-21 12:00:00,93.54,93.58,93.46,93.55,9604.0,85.9601,85.9968,85.8866,85.9693,9604.0
2021-05-21 12:05:00,93.56,93.57,93.23,93.23,13364.0,85.9785,85.9876,85.6752,85.6752,13364.0
2021-05-21 12:10:00,93.2,93.35,93.2,93.29,11813.0,85.6476,85.7855,85.6476,85.7303,11813.0
2021-05-21 12:15:00,93.29,93.29,93.21,93.25,7196.0,85.7303,85.7303,85.6568,85.6936,7196.0
2021-05-21 12:20:00,93.26,93.3,93.22,93.23,5271.0,85.7028,85.7395,85.666,85.6752,5271.0
2021-05-21 12:25:00,93.23,93.26,93.16,93.2,8891.0,85.6752,85.7028,85.6109,85.6476,8891.0
2021-05-21 12:30:00,93.18,93.24,93.13,93.13,8540.0,85.6293,85.6844,85.5833,85.5833,8540.0
2021-05-21 12:35:00,93.13,93.16,93.08,93.16,10960.0,85.5833,85.6109,85.5374,85.6109,10960.0
2021-05-21 12:40:00,93.17,93.26,93.16,93.26,9771.0,85.6201,85.7028,85.6109,85.7028,9771.0
2021-05-21 12:45:00,93.24,93.24,93.1,93.1,9285.0,85.6844,85.6844,85.5557,85.5557,9285.0
2021-05-21 12:50:00,93.12,93.12,93.05,93.09,9100.0,85.5741,85.5741,85.5098,85.5465,9100.0
2021-05-21 12:55:00,93.08,93.08,92.94,93.02,7535.0,85.5374,85.5374,85.4087,85.4822,7535.0
2021-05-21 13:00:00,93.02,93.13,93.0,93.13,10707.0,85.4822,85.5833,85.4638,85.5833,10707.0
2021-05-21 13:05:00,93.15,93.21,93.1,93.14,16456.0,85.6017,85.6568,85.5557,85.5925,16456.0
2021-05-21 13:10:00,93.14,93.17,93.12,93.16,10315.0,85.5925,85.6201,85.5741,85.6109,10315.0
2021-05-21 13:15:00,93.15,93.27,93.15,93.23,74545.0,85.6017,85.712,85.6017,85.6752,74545.0
2021-05-21 13:20:00,93.22,93.35,93.2,93.34,4328.0,85.666,85.7855,85.6476,85.7763,4328.0
2021-05-21 13:25:00,93.34,93.48,93.34,93.47,5477.0,85.7763,85.9049,85.7763,85.8958,5477.0
2021-05-21 13:30:00,93.45,93.63,93.45,93.61,4807.0,85.8774,86.0428,85.8774,86.0244,4807.0
2021-05-21 13:35:00,93.61,93.7,93.59,93.69,10514.0,86.0244,86.1071,86.006,86.0979,10514.0
2021-05-21 13:40:00,93.68,93.68,93.52,93.56,6755.0,86.0887,86.0887,85.9417,85.9785,6755.0
2021-05-21 13:45:00,93.56,93.59,93.51,93.56,10528.0,85.9785,86.006,85.9325,85.9785,10528.0
2021-05-21 13:50:00,93.57,93.62,93.56,93.6,3782.0,85.9876,86.0336,85.9785,86.0152,3782.0
2021-05-21 13:55:00,93.6,93.62,93.57,93.58,3918.0,86.0152,86.0336,85.9876,85.9968,3918.0
2021-05-21 14:00:00,93.6,93.61,93.54,93.59,6709.0,86.0152,86.0244,85.9601,86.006,6709.0
2021-05-21 14:05:00,93.59,93.68,93.59,93.63,6449.0,86.006,86.0887,86.006,86.0428,6449.0
2021-05-21 14:10:00,93.6,93.75,93.6,93.72,11900.0,86.0152,86.1531,86.0152,86.1255,11900.0
2021-05-21 14:15:00,93.72,93.76,93.7,93.74,15321.0,86.1255,86.1623,86.1071,86.1439,15321.0
2021-05-21 14:20:00,93.73,93.73,93.66,93.69,9716.0,86.1347,86.1347,86.0704,86.0979,9716.0
2021-05-21 14:25:00,93.68,93.72,93.6,93.64,13302.0,86.0887,86.1255,86.0152,86.052,13302.0
2021-05-21 14:30:00,93.65,93.69,93.62,93.62,13042.0,86.0612,86.0979,86.0336,86.0336,13042.0
2021-05-21 14:35:00,93.63,93.65,93.43,93.47,9833.0,86.0428,86.0612,85.859,85.8958,9833.0
2021-05-21 14:40:00,93.46,93.46,93.36,93.37,6673.0,85.8866,85.8866,85.7947,85.8039,6673.0
2021-05-21 14:45:00,93.41,93.5,93.4,93.49,7756.0,85.8406,85.9233,85.8314,85.9141,7756.0
2021-05-21 14:50:00,93.51,93.56,93.48,93.53,8140.0,85.9325,85.9785,85.9049,85.9509,8140.0
2021-05-21 14:55:00,93.52,93.54,93.47,93.5,7703.0,85.9417,85.9601,85.8958,85.9233,7703.0
2021-05-21 15:00:00,93.49,93.49,93.39,93.45,7407.0,85.9141,85.9141,85.8222,85.8774,7407.0
2021-05-21 15:05:00,93.45,93.53,93.44,93.46,8003.0,85.8774,85.9509,85.8682,85.8866,8003.0
2021-05-21 15:10:00,93.45,93.55,93.44,93.55,7014.0,85.8774,85.9693,85.8682,85.9693,7014.0
2021-05-21 15:15:00,93.51,93.62,93.48,93.61,13112.0,85.9325,86.0336,85.9049,86.0244,13112.0
2021-05-21 15:20:00,93.6,93.7,93.6,93.69,23413.0,86.0152,86.1071,86.0152,86.0979,23413.0
2021-05-21 15:25:00,93.68,93.71,93.65,93.68,48567.0,86.0887,86.1163,86.0612,86.0887,48567.0
2021-05-21 15:30:00,93.68,93.71,93.57,93.61,26564.0,86.0887,86.1163,85.9876,86.0244,26564.0
2021-05-21 15:35:00,93.6,93.79,93.59,93.76,90127.0,86.0152,86.1898,86.006,86.1623,90127.0
2021-05-21 15:40:00,93.75,93.78,93.68,93.73,44848.0,86.1531,86.1806,86.0887,86.1347,44848.0
2021-05-21 15:45:00,93.73,93.79,93.6,93.78,27616.0,86.1347,86.1898,86.0152,86.1806,27616.0
2021-05-21 15:50:00,93.75,93.78,93.66,93.74,113654.0,86.1531,86.1806,86.0704,86.1439,113654.0
2021-05-21 15:55:00,93.73,93.77,93.59,93.65,178375.0,86.1347,86.1714,86.006,86.0612,178375.0
2021-05-24 09:30:00,94.15,94.26,93.88,93.97,40711.0,86.5206,86.6217,86.2725,86.3552,40711.0
2021-05-24 09:35:00,94.03,94.07,93.45,93.45,12048.0,86.4104,86.4471,85.8774,85.8774,12048.0
2021-05-24 09:40:00,93.45,93.63,93.31,93.6,12363.0,85.8774,86.0428,85.7487,86.0152,12363.0
2021-05-24 09:45:00,93.55,93.78,93.51,93.65,8678.0,85.9693,86.1806,85.9325,86.0612,8678.0
2021-05-24 09:50:00,93.6,93.6,93.43,93.52,6885.0,86.0152,86.0152,85.859,85.9417,6885.0
2021-05-24 09:55:00,93.56,93.75,93.55,93.66,5590.0,85.9785,86.1531,85.9693,86.0704,5590.0
2021-05-24 10:00:00,93.67,93.84,93.65,93.81,14859.0,86.0795,86.2358,86.0612,86.2082,14859.0
2021-05-24 10:05:00,93.84,93.91,93.73,93.88,12610.0,86.2358,86.3001,86.1347,86.2725,12610.0
2021-05-24 10:10:00,93.87,93.88,93.62,93.72,12325.0,86.2633,86.2725,86.0336,86.1255,12325.0
2021-05-24 10:15:00,93.72,93.79,93.61,93.65,11777.0,86.1255,86.1898,86.0244,86.0612,11777.0
2021-05-24 10:20:00,93.68,93.8,93.59,93.62,9993.0,86.0887,86.199,86.006,86.0336,9993.0
2021-05-24 10:25:00,93.65,93.78,93.61,93.69,15787.0,86.0612,86.1806,86.0244,86.0979,15787.0
2021-05-24 10:30:00,93.69,93.97,93.63,93.97,51899.0,86.0979,86.3552,86.0428,86.3552,51899.0
2021-05-24 10:35:00,93.97,93.98,93.76,93.79,12884.0,86.3552,86.3644,86.1623,86.1898,12884.0
2021-05-24 10:40:00,93.8,93.89,93.71,93.74,7029.0,86.199,86.2817,86.1163,86.1439,7029.0
2021-05-24 10:45:00,93.71,93.84,93.67,93.83,13726.0,86.1163,86.2358,86.0795,86.2266,13726.0
2021-05-24 10:50:00,93.87,93.91,93.83,93.85,9069.0,86.2633,86.3001,86.2266,86.245,9069.0
2021-05-24 10:55:00,93.83,93.86,93.77,93.79,16165.0,86.2266,86.2541,86.1714,86.1898,16165.0
2021-05-24 11:00:00,93.8,93.9,93.78,93.81,41608.0,86.199,86.2909,86.1806,86.2082,41608.0
2021-05-24 11:05:00,93.81,93.84,93.7,93.77,12777.0,86.2082,86.2358,86.1071,86.1714,12777.0
2021-05-24 11:10:00,93.76,93.86,93.75,93.79,39624.0,86.1623,86.2541,86.1531,86.1898,39624.0
2021-05-24 11:15:00,93.81,93.95,93.8,93.93,41376.0,86.2082,86.3369,86.199,86.3185,41376.0
2021-05-24 11:20:00,93.94,94.02,93.91,94.02,8537.0,86.3277,86.4012,86.3001,86.4012,8537.0
2021-05-24 11:25:00,94.02,94.13,94.0,94.13,34108.0,86.4012,86.5023,86.3828,86.5023,34108.0
2021-05-24 11:30:00,94.13,94.19,94.11,94.15,9116.0,86.5023,86.5574,86.4839,86.5206,9116.0
2021-05-24 11:35:00,94.17,94.18,94.05,94.08,8914.0,86.539,86.5482,86.4288,86.4563,8914.0
2021-05-24 11:40:00,94.08,94.16,94.08,94.13,6347.0,86.4563,86.5298,86.4563,86.5023,6347.0
2021-05-24 11:45:00,94.1,94.16,94.07,94.09,8406.0,86.4747,86.5298,86.4471,86.4655,8406.0
2021-05-24 11:50:00,94.08,94.08,94.02,94.04,9597.0,86.4563,86.4563,86.4012,86.4196,9597.0
2021-05-24 11:55:00,94.07,94.12,94.05,94.11,12645.0,86.4471,86.4931,86.4288,86.4839,12645.0
2021-05-24 12:00:00,94.1,94.13,94.07,94.12,7443.0,86.4747,86.5023,86.4471,86.4931,7443.0
2021-05-24 12:05:00,94.1,94.12,94.04,94.04,4869.0,86.4747,86.4931,86.4196,86.4196,4869.0
2021-05-24 12:10:00,94.03,94.06,94.01,94.04,7739.0,86.4104,86.4379,86.392,86.4196,7739.0
2021-05-24 12:15:00,94.05,94.1,93.99,94.02,7219.0,86.4288,86.4747,86.3736,86.4012,7219.0
2021-05-24 12:20:00,94.02,94.06,94.01,94.03,5110.0,86.4012,86.4379,86.392,86.4104,5110.0
2021-05-24 12:25:00,94.02,94.03,93.99,94.02,7550.0,86.4012,86.4104,86.3736,86.4012,7550.0
2021-05-24 12:30:00,94.03,94.11,94.03,94.11,4790.0,86.4104,86.4839,86.4104,86.4839,4790.0
2021-05-24 12:35:00,94.12,94.2,94.09,94.2,9868.0,86.4931,86.5666,86.4655,86.5666,9868.0
2021-05-24 12:40:00,94.18,94.18,94.1,94.16,4580.0,86.5482,86.5482,86.4747,86.5298,4580.0
2021-05-24 12:45:00,94.16,94.16,94.1,94.16,5722.0,86.5298,86.5298,86.4747,86.5298,5722.0
2021-05-24 12:50:00,94.17,94.2,94.12,94.17,4244.0,86.539,86.5666,86.4931,86.539,4244.0
2021-05-24 12:55:00,94.16,94.18,94.11,94.12,6647.0,86.5298,86.5482,86.4839,86.4931,6647.0
2021-05-24 13:00:00,94.12,94.19,94.12,94.19,6688.0,86.4931,86.5574,86.4931,86.5574,6688.0
2021-05-24 13:05:00,94.2,94.2,94.09,94.12,4452.0,86.5666,86.5666,86.4655,86.4931,4452.0
2021-05-24 13:10:00,94.14,94.18,94.12,94.16,8607.0,86.5115,86.5482,86.4931,86.5298,8607.0
2021-05-24 13:15:00,94.14,94.18,94.1,94.15,8595.0,86.5115,86.5482,86.4747,86.5206,8595.0
2021-05-24 13:20:00,94.15,94.17,94.13,94.17,5993.0,86.5206,86.539,86.5023,86.539,5993.0
2021-05-24 13:25:00,94.16,94.28,94.16,94.28,11394.0,86.5298,86.6401,86.5298,86.6401,11394.0
2021-05-24 13:30:00,94.28,94.32,94.23,94.23,13263.0,86.6401,86.6769,86.5942,86.5942,13263.0
2021-05-24 13:35:00,94.24,94.24,94.16,94.18,6259.0,86.6034,86.6034,86.5298,86.5482,6259.0
2021-05-24 13:40:00,94.2,94.22,94.16,94.22,7487.0,86.5666,86.585,86.5298,86.585,7487.0
2021-05-24 13:45:00,94.19,94.23,94.18,94.19,6903.0,86.5574,86.5942,86.5482,86.5574,6903.0
2021-05-24 13:50:00,94.19,94.21,94.15,94.15,10532.0,86.5574,86.5758,86.5206,86.5206,10532.0
2021-05-24 13:55:00,94.15,94.22,94.14,94.18,12318.0,86.5206,86.585,86.5115,86.5482,12318.0
2021-05-24 14:00:00,94.18,94.22,94.16,94.21,7765.0,86.5482,86.585,86.5298,86.5758,7765.0
2021-05-24 14:05:00,94.2,94.24,94.18,94.22,5225.0,86.5666,86.6034,86.5482,86.585,5225.0
2021-05-24 14:10:00,94.22,94.26,94.2,94.25,4381.0,86.585,86.6217,86.5666,86.6125,4381.0
2021-05-24 14:15:00,94.25,94.34,94.25,94.32,7498.0,86.6125,86.6953,86.6125,86.6769,7498.0
2021-05-24 14:20:00,94.32,94.34,94.28,94.32,9820.0,86.6769,86.6953,86.6401,86.6769,9820.0
2021-05-24 14:25:00,94.33,94.35,94.3,94.33,7485.0,86.6861,86.7044,86.6585,86.6861,7485.0
2021-05-24 14:30:00,94.34,94.38,94.33,94.35,9778.0,86.6953,86.732,86.6861,86.7044,9778.0
2021-05-24 14:35:00,94.33,94.36,94.3,94.36,9993.0,86.6861,86.7136,86.6585,86.7136,9993.0
2021-05-24 14:40:00,94.36,94.38,94.32,94.36,9189.0,86.7136,86.732,86.6769,86.7136,9189.0
2021-05-24 14:45:00,94.36,94.37,94.29,94.37,13394.0,86.7136,86.7228,86.6493,86.7228,13394.0
2021-05-24 14:50:00,94.36,94.37,94.34,94.35,14965.0,86.7136,86.7228,86.6953,86.7044,14965.0
2021-05-24 14:55:00,94.36,94.42,94.36,94.39,19451.0,86.7136,86.7688,86.7136,86.7412,19451.0
2021-05-24 15:00:00,94.38,94.47,94.38,94.47,17126.0,86.732,86.8147,86.732,86.8147,17126.0
2021-05-24 15:05:00,94.47,94.51,94.45,94.5,24420.0,86.8147,86.8515,86.7963,86.8423,24420.0
2021-05-24 15:10:00,94.51,94.53,94.47,94.52,19063.0,86.8515,86.8699,86.8147,86.8607,19063.0
2021-05-24 15:15:00,94.51,94.53,94.47,94.48,22385.0,86.8515,86.8699,86.8147,86.8239,22385.0
2021-05-24 15:20:00,94.47,94.49,94.42,94.42,31672.0,86.8147,86.8331,86.7688,86.7688,31672.0
2021-05-24 15:25:00,94.43,94.47,94.43,94.45,17182.0,86.778,86.8147,86.778,86.7963,17182.0
2021-05-24 15:30:00,94.44,94.47,94.37,94.39,24413.0,86.7871,86.8147,86.7228,86.7412,24413.0
2021-05-24 15:35:00,94.39,94.39,94.24,94.27,36711.0,86.7412,86.7412,86.6034,86.6309,36711.0
2021-05-24 15:40:00,94.26,94.33,94.25,94.31,19007.0,86.6217,86.6861,86.6125,86.6677,19007.0
2021-05-24 15:45:00,94.32,94.32,94.16,94.22,27913.0,86.6769,86.6769,86.5298,86.585,27913.0
2021-05-24 15:50:00,94.21,94.21,94.11,94.15,47463.0,86.5758,86.5758,86.4839,86.5206,47463.0
2021-05-24 15:55:00,94.15,94.18,93.98,94.01,124585.0,86.5206,86.5482,86.3644,86.392,124585.0
2021-05-25 09:30:00,94.02,94.48,93.94,94.21,40583.0,86.4012,86.8239,86.3277,86.5758,40583.0
2021-05-25 09:35:00,94.43,94.59,94.3,94.53,4731.0,86.778,86.925,86.6585,86.8699,4731.0
2021-05-25 09:40:00,94.5,94.63,94.4,94.59,5217.0,86.8423,86.9618,86.7504,86.925,5217.0
2021-05-25 09:45:00,94.49,94.49,94.14,94.14,8619.0,86.8331,86.8331,86.5115,86.5115,8619.0
2021-05-25 09:50:00,94.17,94.17,93.98,94.06,13979.0,86.539,86.539,86.3644,86.4379,13979.0
2021-05-25 09:55:00,94.07,94.14,93.89,93.94,4544.0,86.4471,86.5115,86.2817,86.3277,4544.0
2021-05-25 10:00:00,93.89,94.09,93.85,93.94,9098.0,86.2817,86.4655,86.245,86.3277,9098.0
2021-05-25 10:05:00,93.94,94.06,93.91,94.03,6863.0,86.3277,86.4379,86.3001,86.4104,6863.0
2021-05-25 10:10:00,94.06,94.07,93.9,93.98,9542.0,86.4379,86.4471,86.2909,86.3644,9542.0
2021-05-25 10:15:00,93.97,94.08,93.94,93.98,5553.0,86.3552,86.4563,86.3277,86.3644,5553.0
2021-05-25 10:20:00,94.0,94.0,93.9,93.93,4541.0,86.3828,86.3828,86.2909,86.3185,4541.0
2021-05-25 10:25:00,93.96,93.97,93.83,93.83,6600.0,86.346,86.3552,86.2266,86.2266,6600.0
2021-05-25 10:30:00,93.85,93.92,93.8,93.8,11672.0,86.245,86.3093,86.199,86.199,11672.0
2021-05-25 10:35:00,93.78,93.87,93.71,93.79,6934.0,86.1806,86.2633,86.1163,86.1898,6934.0
2021-05-25 10:40:00,93.79,93.84,93.75,93.82,6313.0,86.1898,86.2358,86.1531,86.2174,6313.0
2021-05-25 10:45:00,93.86,93.88,93.8,93.81,11325.0,86.2541,86.2725,86.199,86.2082,11325.0
2021-05-25 10:50:00,93.81,93.89,93.79,93.83,11897.0,86.2082,86.2817,86.1898,86.2266,11897.0
2021-05-25 10:55:00,93.83,93.87,93.77,93.77,12441.0,86.2266,86.2633,86.1714,86.1714,12441.0
2021-05-25 11:00:00,93.77,93.78,93.57,93.58,20429.0,86.1714,86.1806,85.9876,85.9968,20429.0
2021-05-25 11:05:00,93.57,93.68,93.55,93.64,19788.0,85.9876,86.0887,85.9693,86.052,19788.0
2021-05-25 11:10:00,93.65,93.8,93.62,93.75,12356.0,86.0612,86.199,86.0336,86.1531,12356.0
2021-05-25 11:15:00,93.75,93.76,93.54,93.63,21722.0,86.1531,86.1623,85.9601,86.0428,21722.0
2021-05-25 11:20:00,93.58,93.66,93.56,93.65,18181.0,85.9968,86.0704,85.9785,86.0612,18181.0
2021-05-25 11:25:00,93.64,93.65,93.56,93.6,7731.0,86.052,86.0612,85.9785,86.0152,7731.0
2021-05-25 11:30:00,93.6,93.64,93.53,93.57,18465.0,86.0152,86.052,85.9509,85.9876,18465.0
2021-05-25 11:35:00,93.57,93.66,93.56,93.65,12801.0,85.9876,86.0704,85.9785,86.0612,12801.0
2021-05-25 11:40:00,93.67,93.76,93.67,93.76,19682.0,86.0795,86.1623,86.0795,86.1623,19682.0
2021-05-25 11:45:00,93.78,93.8,93.74,93.79,11779.0,86.1806,86.199,86.1439,86.1898,11779.0
2021-05-25 11:50:00,93.79,93.82,93.77,93.78,56413.0,86.1898,86.2174,86.1714,86.1806,56413.0
2021-05-25 11:55:00,93.8,93.92,93.8,93.91,31625.0,86.199,86.3093,86.199,86.3001,31625.0
2021-05-25 12:00:00,93.9,94.0,93.86,93.99,7096.0,86.2909,86.3828,86.2541,86.3736,7096.0
2021-05-25 12:05:00,94.0,94.08,93.97,94.05,6392.0,86.3828,86.4563,86.3552,86.4288,6392.0
2021-05-25 12:10:00,94.06,94.09,94.02,94.08,7645.0,86.4379,86.4655,86.4012,86.4563,7645.0
2021-05-25 12:15:00,94.06,94.17,94.04,94.16,23590.0,86.4379,86.539,86.4196,86.5298,23590.0
2021-05-25 12:20:00,94.16,94.23,94.15,94.16,8146.0,86.5298,86.5942,86.5206,86.5298,8146.0
2021-05-25 12:25:00,94.17,94.19,94.14,94.15,8425.0,86.539,86.5574,86.5115,86.5206,8425.0
2021-05-25 12:30:00,94.16,94.18,94.08,94.11,7541.0,86.5298,86.5482,86.4563,86.4839,7541.0
2021-05-25 12:35:00,94.1,94.1,94.01,94.01,10363.0,86.4747,86.4747,86.392,86.392,10363.0
2021-05-25 12:40:00,94.01,94.03,93.96,93.96,44891.0,86.392,86.4104,86.346,86.346,44891.0
2021-05-25 12:45:00,93.95,94.08,93.95,93.98,31583.0,86.3369,86.4563,86.3369,86.3644,31583.0
2021-05-25 12:50:00,93.99,94.03,93.95,93.95,12100.0,86.3736,86.4104,86.3369,86.3369,12100.0
2021-05-25 12:55:00,93.95,94.03,93.95,94.03,10297.0,86.3369,86.4104,86.3369,86.4104,10297.0
2021-05-25 13:00:00,94.03,94.03,93.9,93.94,40880.0,86.4104,86.4104,86.2909,86.3277,40880.0
2021-05-25 13:05:00,93.93,94.02,93.9,94.02,11147.0,86.3185,86.4012,86.2909,86.4012,11147.0
2021-05-25 13:10:00,94.0,94.07,93.99,94.05,15186.0,86.3828,86.4471,86.3736,86.4288,15186.0
2021-05-25 13:15:00,94.06,94.15,94.04,94.11,13036.0,86.4379,86.5206,86.4196,86.4839,13036.0
2021-05-25 13:20:00,94.12,94.18,94.07,94.14,25871.0,86.4931,86.5482,86.4471,86.5115,25871.0
2021-05-25 13:25:00,94.14,94.16,94.07,94.16,8050.0,86.5115,86.5298,86.4471,86.5298,8050.0
2021-05-25 13:30:00,94.15,94.16,94.08,94.09,12091.0,86.5206,86.5298,86.4563,86.4655,12091.0
2021-05-25 13:35:00,94.1,94.18,94.07,94.16,11163.0,86.4747,86.5482,86.4471,86.5298,11163.0
2021-05-25 13:40:00,94.16,94.18,94.07,94.08,20816.0,86.5298,86.5482,86.4471,86.4563,20816.0
2021-05-25 13:45:00,94.08,94.08,94.02,94.03,11244.0,86.4563,86.4563,86.4012,86.4104,11244.0
2021-05-25 13:50:00,94.02,94.06,94.02,94.04,8493.0,86.4012,86.4379,86.4012,86.4196,8493.0
2021-05-25 13:55:00,94.05,94.06,94.02,94.04,8937.0,86.4288,86.4379,86.4012,86.4196,8937.0
2021-05-25 14:00:00,94.05,94.05,93.96,94.0,5396.0,86.4288,86.4288,86.346,86.3828,5396.0
2021-05-25 14:05:00,93.99,94.01,93.95,93.97,10038.0,86.3736,86.392,86.3369,86.3552,10038.0
2021-05-25 14:10:00,93.96,93.98,93.92,93.98,7331.0,86.346,86.3644,86.3093,86.3644,7331.0
2021-05-25 14:15:00,93.96,93.97,93.86,93.87,14754.0,86.346,86.3552,86.2541,86.2633,14754.0
2021-05-25 14:20:00,93.86,93.88,93.79,93.8,10771.0,86.2541,86.2725,86.1898,86.199,10771.0
2021-05-25 14:25:00,93.77,93.81,93.76,93.78,7532.0,86.1714,86.2082,86.1623,86.1806,7532.0
2021-05-25 14:30:00,93.77,93.82,93.75,93.79,6816.0,86.1714,86.2174,86.1531,86.1898,6816.0
2021-05-25 14:35:00,93.77,93.84,93.75,93.83,4650.0,86.1714,86.2358,86.1531,86.2266,4650.0
2021-05-25 14:40:00,93.85,93.88,93.82,93.86,11307.0,86.245,86.2725,86.2174,86.2541,11307.0
2021-05-25 14:45:00,93.86,93.89,93.76,93.77,10909.0,86.2541,86.2817,86.1623,86.1714,10909.0
2021-05-25 14:50:00,93.77,93.81,93.72,93.73,14368.0,86.1714,86.2082,86.1255,86.1347,14368.0
2021-05-25 14:55:00,93.74,93.79,93.67,93.7,16779.0,86.1439,86.1898,86.0795,86.1071,16779.0
2021-05-25 15:00:00,93.69,93.71,93.61,93.61,14235.0,86.0979,86.1163,86.0244,86.0244,14235.0
2021-05-25 15:05:00,93.61,93.63,93.58,93.59,21963.0,86.0244,86.0428,85.9968,86.006,21963.0
2021-05-25 15:10:00,93.57,93.59,93.51,93.51,22617.0,85.9876,86.006,85.9325,85.9325,22617.0
2021-05-25 15:15:00,93.5,93.54,93.45,93.51,42129.0,85.9233,85.9601,85.8774,85.9325,42129.0
2021-05-25 15:20:00,93.51,93.62,93.5,93.53,49300.0,85.9325,86.0336,85.9233,85.9509,49300.0
2021-05-25 15:25:00,93.55,93.6,93.49,93.49,23106.0,85.9693,86.0152,85.9141,85.9141,23106.0
2021-05-25 15:30:00,93.48,93.49,93.35,93.39,24886.0,85.9049,85.9141,85.7855,85.8222,24886.0
2021-05-25 15:35:00,93.4,93.44,93.38,93.41,31804.0,85.8314,85.8682,85.813,85.8406,31804.0
2021-05-25 15:40:00,93.4,93.46,93.38,93.43,39761.0,85.8314,85.8866,85.813,85.859,39761.0
2021-05-25 15:45:00,93.43,93.47,93.36,93.36,26298.0,85.859,85.8958,85.7947,85.7947,26298.0
2021-05-25 15:50:00,93.35,93.37,93.25,93.31,48912.0,85.7855,85.8039,85.6936,85.7487,48912.0
2021-05-25 15:55:00,93.31,93.45,93.3,93.41,157067.0,85.7487,85.8774,85.7395,85.8406,157067.0
2021-05-26 09:30:00,93.34,93.75,93.24,93.74,42948.0,85.7763,86.1531,85.6844,86.1439,42948.0
2021-05-26 09:35:00,93.68,93.68,93.42,93.45,3890.0,86.0887,86.0887,85.8498,85.8774,3890.0
2021-05-26 09:40:00,93.44,93.58,93.41,93.52,7472.0,85.8682,85.9968,85.8406,85.9417,7472.0
2021-05-26 09:45:00,93.55,93.55,93.09,93.09,5377.0,85.9693,85.9693,85.5465,85.5465,5377.0
2021-05-26 09:50:00,93.11,93.17,93.01,93.12,11547.0,85.5649,85.6201,85.473,85.5741,11547.0
2021-05-26 09:55:00,93.09,93.11,92.92,92.92,7548.0,85.5465,85.5649,85.3903,85.3903,7548.0
2021-05-26 10:00:00,92.95,93.12,92.95,93.12,6585.0,85.4179,85.5741,85.4179,85.5741,6585.0
2021-05-26 10:05:00,93.15,93.16,92.99,92.99,4002.0,85.6017,85.6109,85.4546,85.4546,4002.0
2021-05-26 10:10:00,93.01,93.14,92.98,93.14,5179.0,85.473,85.5925,85.4455,85.5925,5179.0
2021-05-26 10:15:00,93.11,93.13,93.01,93.06,11725.0,85.5649,85.5833,85.473,85.519,11725.0
2021-05-26 10:20:00,93.04,93.07,92.96,93.06,10122.0,85.5006,85.5282,85.4271,85.519,10122.0
2021-05-26 10:25:00,93.08,93.08,92.88,92.89,10276.0,85.5374,85.5374,85.3536,85.3628,10276.0
2021-05-26 10:30:00,92.92,92.92,92.8,92.82,11540.0,85.3903,85.3903,85.28,85.2984,11540.0
2021-05-26 10:35:00,92.84,92.87,92.76,92.79,15185.0,85.3168,85.3444,85.2433,85.2709,15185.0
2021-05-26 10:40:00,92.8,92.87,92.72,92.78,11990.0,85.28,85.3444,85.2065,85.2617,11990.0
2021-05-26 10:45:00,92.77,92.81,92.72,92.8,16801.0,85.2525,85.2892,85.2065,85.28,16801.0
2021-05-26 10:50:00,92.81,92.83,92.61,92.66,20927.0,85.2892,85.3076,85.1054,85.1514,20927.0
2021-05-26 10:55:00,92.65,92.74,92.62,92.66,10441.0,85.1422,85.2249,85.1146,85.1514,10441.0
2021-05-26 11:00:00,92.67,92.71,92.64,92.69,16564.0,85.1606,85.1973,85.133,85.179,16564.0
2021-05-26 11:05:00,92.69,92.84,92.69,92.82,9666.0,85.179,85.3168,85.179,85.2984,9666.0
2021-05-26 11:10:00,92.8,92.81,92.73,92.75,13504.0,85.28,85.2892,85.2157,85.2341,13504.0
2021-05-26 11:15:00,92.75,92.77,92.67,92.69,8568.0,85.2341,85.2525,85.1606,85.179,8568.0
2021-05-26 11:20:00,92.7,92.76,92.62,92.69,10613.0,85.1881,85.2433,85.1146,85.179,10613.0
2021-05-26 11:25:00,92.67,92.77,92.64,92.77,8822.0,85.1606,85.2525,85.133,85.2525,8822.0
2021-05-26 11:30:00,92.77,92.95,92.77,92.94,21550.0,85.2525,85.4179,85.2525,85.4087,21550.0
2021-05-26 11:35:00,92.95,93.0,92.91,92.96,13510.0,85.4179,85.4638,85.3811,85.4271,13510.0
2021-05-26 11:40:00,92.95,92.96,92.85,92.86,11185.0,85.4179,85.4271,85.326,85.3352,11185.0
2021-05-26 11:45:00,92.87,93.0,92.86,93.0,6955.0,85.3444,85.4638,85.3352,85.4638,6955.0
2021-05-26 11:50:00,93.02,93.06,92.99,93.03,10479.0,85.4822,85.519,85.4546,85.4914,10479.0
2021-05-26 11:55:00,93.01,93.11,93.01,93.06,9324.0,85.473,85.5649,85.473,85.519,9324.0
2021-05-26 12:00:00,93.07,93.16,93.07,93.16,11620.0,85.5282,85.6109,85.5282,85.6109,11620.0
2021-05-26 12:05:00,93.17,93.24,93.15,93.21,8669.0,85.6201,85.6844,85.6017,85.6568,8669.0
2021-05-26 12:10:00,93.19,93.23,93.14,93.14,12111.0,85.6384,85.6752,85.5925,85.5925,12111.0
2021-05-26 12:15:00,93.15,93.22,93.15,93.2,8066.0,85.6017,85.666,85.6017,85.6476,8066.0
2021-05-26 12:20:00,93.21,93.35,93.19,93.32,16966.0,85.6568,85.7855,85.6384,85.7579,16966.0
2021-05-26 12:25:00,93.32,93.32,93.25,93.3,11720.0,85.7579,85.7579,85.6936,85.7395,11720.0
2021-05-26 12:30:00,93.33,93.37,93.27,93.35,9674.0,85.7671,85.8039,85.712,85.7855,9674.0
2021-05-26 12:35:00,93.35,93.35,93.27,93.32,20384.0,85.7855,85.7855,85.712,85.7579,20384.0
2021-05-26 12:40:00,93.32,93.34,93.28,93.34,17899.0,85.7579,85.7763,85.7211,85.7763,17899.0
2021-05-26 12:45:00,93.35,93.39,93.31,93.38,9016.0,85.7855,85.8222,85.7487,85.813,9016.0
2021-05-26 12:50:00,93.36,93.39,93.33,93.33,6664.0,85.7947,85.8222,85.7671,85.7671,6664.0
2021-05-26 12:55:00,93.34,93.34,93.29,93.3,4544.0,85.7763,85.7763,85.7303,85.7395,4544.0
2021-05-26 13:00:00,93.3,93.35,93.29,93.34,7879.0,85.7395,85.7855,85.7303,85.7763,7879.0
2021-05-26 13:05:00,93.35,93.36,93.23,93.25,6562.0,85.7855,85.7947,85.6752,85.6936,6562.0
2021-05-26 13:10:00,93.25,93.28,93.24,93.25,4723.0,85.6936,85.7211,85.6844,85.6936,4723.0
2021-05-26 13:15:00,93.25,93.32,93.21,93.28,16218.0,85.6936,85.7579,85.6568,85.7211,16218.0
2021-05-26 13:20:00,93.28,93.29,93.22,93.23,18947.0,85.7211,85.7303,85.666,85.6752,18947.0
2021-05-26 13:25:00,93.23,93.25,93.21,93.21,12191.0,85.6752,85.6936,85.6568,85.6568,12191.0
2021-05-26 13:30:00,93.22,93.3,93.22,93.22,22069.0,85.666,85.7395,85.666,85.666,22069.0
2021-05-26 13:35:00,93.22,93.26,93.19,93.26,9806.0,85.666,85.7028,85.6384,85.7028,9806.0
2021-05-26 13:40:00,93.25,93.28,93.19,93.2,6661.0,85.6936,85.7211,85.6384,85.6476,6661.0
2021-05-26 13:45:00,93.21,93.23,93.16,93.18,10259.0,85.6568,85.6752,85.6109,85.6293,10259.0
2021-05-26 13:50:00,93.17,93.2,93.13,93.18,10577.0,85.6201,85.6476,85.5833,85.6293,10577.0
2021-05-26 13:55:00,93.18,93.28,93.18,93.26,16547.0,85.6293,85.7211,85.6293,85.7028,16547.0
2021-05-26 14:00:00,93.27,93.28,93.19,93.23,12616.0,85.712,85.7211,85.6384,85.6752,12616.0
2021-05-26 14:05:00,93.24,93.29,93.23,93.27,7313.0,85.6844,85.7303,85.6752,85.712,7313.0
2021-05-26 14:10:00,93.28,93.29,93.21,93.24,8528.0,85.7211,85.7303,85.6568,85.6844,8528.0
2021-05-26 14:15:00,93.22,93.25,93.19,93.25,13199.0,85.666,85.6936,85.6384,85.6936,13199.0
2021-05-26 14:20:00,93.25,93.26,93.22,93.23,9472.0,85.6936,85.7028,85.666,85.6752,9472.0
2021-05-26 14:25:00,93.23,93.24,93.2,93.23,9047.0,85.6752,85.6844,85.6476,85.6752,9047.0
2021-05-26 14:30:00,93.24,93.27,93.19,93.25,16030.0,85.6844,85.712,85.6384,85.6936,16030.0
2021-05-26 14:35:00,93.27,93.3,93.25,93.3,14694.0,85.712,85.7395,85.6936,85.7395,14694.0
2021-05-26 14:40:00,93.3,93.3,93.25,93.26,9780.0,85.7395,85.7395,85.6936,85.7028,9780.0
2021-05-26 14:45:00,93.27,93.28,93.23,93.25,12295.0,85.712,85.7211,85.6752,85.6936,12295.0
2021-05-26 14:50:00,93.25,93.25,93.18,93.18,13827.0,85.6936,85.6936,85.6293,85.6293,13827.0
2021-05-26 14:55:00,93.16,93.18,93.12,93.17,12418.0,85.6109,85.6293,85.5741,85.6201,12418.0
2021-05-26 15:00:00,93.16,93.22,93.13,93.19,11102.0,85.6109,85.666,85.5833,85.6384,11102.0
2021-05-26 15:05:00,93.19,93.23,93.14,93.14,18890.0,85.6384,85.6752,85.5925,85.5925,18890.0
2021-05-26 15:10:00,93.14,93.19,93.13,93.16,20435.0,85.5925,85.6384,85.5833,85.6109,20435.0
2021-05-26 15:15:00,93.15,93.16,93.11,93.15,10156.0,85.6017,85.6109,85.5649,85.6017,10156.0
2021-05-26 15:20:00,93.14,93.19,93.1,93.13,13538.0,85.5925,85.6384,85.5557,85.5833,13538.0
2021-05-26 15:25:00,93.13,93.17,93.11,93.16,14912.0,85.5833,85.6201,85.5649,85.6109,14912.0
2021-05-26 15:30:00,93.16,93.17,93.1,93.12,32957.0,85.6109,85.6201,85.5557,85.5741,32957.0
2021-05-26 15:35:00,93.13,93.14,93.09,93.12,25317.0,85.5833,85.5925,85.5465,85.5741,25317.0
2021-05-26 15:40:00,93.12,93.24,93.12,93.19,31676.0,85.5741,85.6844,85.5741,85.6384,31676.0
2021-05-26 15:45:00,93.18,93.22,93.16,93.18,25287.0,85.6293,85.666,85.6109,85.6293,25287.0
2021-05-26 15:50:00,93.19,93.19,93.13,93.17,44183.0,85.6384,85.6384,85.5833,85.6201,44183.0
2021-05-26 15:55:00,93.16,93.31,93.13,93.31,142553.0,85.6109,85.7487,85.5833,85.7487,142553.0
2021-05-27 09:30:00,94.53,94.96,94.11,94.88,102501.0,86.8699,87.265,86.4839,87.1915,102501.0
2021-05-27 09:35:00,94.88,94.98,94.72,94.8,36595.0,87.1915,87.2834,87.0445,87.118,36595.0
2021-05-27 09:40:00,94.81,94.95,94.78,94.89,16300.0,87.1272,87.2558,87.0996,87.2007,16300.0
2021-05-27 09:45:00,94.92,94.94,94.66,94.67,17881.0,87.2283,87.2466,86.9893,86.9985,17881.0
2021-05-27 09:50:00,94.69,94.84,94.6,94.81,13912.0,87.0169,87.1547,86.9342,87.1272,13912.0
2021-05-27 09:55:00,94.85,94.95,94.77,94.93,17047.0,87.1639,87.2558,87.0904,87.2374,17047.0
2021-05-27 10:00:00,94.94,94.95,94.72,94.88,8400.0,87.2466,87.2558,87.0445,87.1915,8400.0
2021-05-27 10:05:00,94.89,94.98,94.85,94.95,40627.0,87.2007,87.2834,87.1639,87.2558,40627.0
2021-05-27 10:10:00,94.97,95.03,94.86,94.95,73050.0,87.2742,87.3293,87.1731,87.2558,73050.0
2021-05-27 10:15:00,94.97,95.06,94.88,94.88,31259.0,87.2742,87.3569,87.1915,87.1915,31259.0
2021-05-27 10:20:00,94.87,94.87,94.5,94.56,21133.0,87.1823,87.1823,86.8423,86.8974,21133.0
2021-05-27 10:25:00,94.58,94.79,94.58,94.78,16956.0,86.9158,87.1088,86.9158,87.0996,16956.0
2021-05-27 10:30:00,94.81,94.99,94.77,94.94,13625.0,87.1272,87.2926,87.0904,87.2466,13625.0
2021-05-27 10:35:00,94.95,95.11,94.94,95.1,16621.0,87.2558,87.4029,87.2466,87.3937,16621.0
2021-05-27 10:40:00,95.09,95.23,95.08,95.21,27680.0,87.3845,87.5131,87.3753,87.4948,27680.0
2021-05-27 10:45:00,95.23,95.28,95.21,95.27,9708.0,87.5131,87.5591,87.4948,87.5499,9708.0
2021-05-27 10:50:00,95.25,95.26,95.05,95.18,41220.0,87.5315,87.5407,87.3477,87.4672,41220.0
2021-05-27 10:55:00,95.2,95.25,95.13,95.17,7850.0,87.4856,87.5315,87.4212,87.458,7850.0
2021-05-27 11:00:00,95.17,95.22,95.08,95.19,25507.0,87.458,87.5039,87.3753,87.4764,25507.0
2021-05-27 11:05:00,95.19,95.29,95.18,95.2,25036.0,87.4764,87.5683,87.4672,87.4856,25036.0
2021-05-27 11:10:00,95.2,95.25,95.15,95.24,39607.0,87.4856,87.5315,87.4396,87.5223,39607.0
2021-05-27 11:15:00,95.23,95.35,95.22,95.34,52137.0,87.5131,87.6234,87.5039,87.6142,52137.0
2021-05-27 11:20:00,95.33,95.48,95.28,95.48,36151.0,87.605,87.7429,87.5591,87.7429,36151.0
2021-05-27 11:25:00,95.5,95.51,95.33,95.33,22722.0,87.7613,87.7704,87.605,87.605,22722.0
2021-05-27 11:30:00,95.33,95.33,95.22,95.26,25127.0,87.605,87.605,87.5039,87.5407,25127.0
2021-05-27 11:35:00,95.24,95.3,95.23,95.29,9652.0,87.5223,87.5775,87.5131,87.5683,9652.0
2021-05-27 11:40:00,95.29,95.33,95.27,95.27,7307.0,87.5683,87.605,87.5499,87.5499,7307.0
2021-05-27 11:45:00,95.25,95.3,95.24,95.27,8781.0,87.5315,87.5775,87.5223,87.5499,8781.0
2021-05-27 11:50:00,95.31,95.32,95.21,95.23,14956.0,87.5866,87.5958,87.4948,87.5131,14956.0
2021-05-27 11:55:00,95.26,95.4,95.23,95.31,35845.0,87.5407,87.6694,87.5131,87.5866,35845.0
2021-05-27 12:00:00,95.31,95.32,95.25,95.31,13396.0,87.5866,87.5958,87.5315,87.5866,13396.0
2021-05-27 12:05:00,95.31,95.37,95.3,95.37,8434.0,87.5866,87.6418,87.5775,87.6418,8434.0
2021-05-27 12:10:00,95.38,95.4,95.32,95.37,13236.0,87.651,87.6694,87.5958,87.6418,13236.0
2021-05-27 12:15:00,95.36,95.36,95.28,95.36,21526.0,87.6326,87.6326,87.5591,87.6326,21526.0
2021-05-27 12:20:00,95.34,95.42,95.33,95.41,8963.0,87.6142,87.6877,87.605,87.6785,8963.0
2021-05-27 12:25:00,95.39,95.39,95.3,95.33,8860.0,87.6602,87.6602,87.5775,87.605,8860.0
2021-05-27 12:30:00,95.33,95.34,95.3,95.31,12648.0,87.605,87.6142,87.5775,87.5866,12648.0
2021-05-27 12:35:00,95.32,95.37,95.27,95.27,7961.0,87.5958,87.6418,87.5499,87.5499,7961.0
2021-05-27 12:40:00,95.28,95.29,95.24,95.25,8192.0,87.5591,87.5683,87.5223,87.5315,8192.0
2021-05-27 12:45:00,95.25,95.31,95.22,95.29,30445.0,87.5315,87.5866,87.5039,87.5683,30445.0
2021-05-27 12:50:00,95.28,95.29,95.22,95.24,25691.0,87.5591,87.5683,87.5039,87.5223,25691.0
2021-05-27 12:55:00,95.24,95.29,95.24,95.28,16982.0,87.5223,87.5683,87.5223,87.5591,16982.0
2021-05-27 13:00:00,95.28,95.33,95.26,95.3,15515.0,87.5591,87.605,87.5407,87.5775,15515.0
2021-05-27 13:05:00,95.3,95.38,95.29,95.33,20752.0,87.5775,87.651,87.5683,87.605,20752.0
2021-05-27 13:10:00,95.34,95.35,95.25,95.28,6441.0,87.6142,87.6234,87.5315,87.5591,6441.0
2021-05-27 13:15:00,95.27,95.27,95.22,95.24,9616.0,87.5499,87.5499,87.5039,87.5223,9616.0
2021-05-27 13:20:00,95.25,95.27,95.22,95.24,10888.0,87.5315,87.5499,87.5039,87.5223,10888.0
2021-05-27 13:25:00,95.25,95.34,95.23,95.33,18509.0,87.5315,87.6142,87.5131,87.605,18509.0
2021-05-27 13:30:00,95.32,95.32,95.2,95.2,9195.0,87.5958,87.5958,87.4856,87.4856,9195.0
2021-05-27 13:35:00,95.21,95.21,95.06,95.12,13324.0,87.4948,87.4948,87.3569,87.412,13324.0
2021-05-27 13:40:00,95.12,95.27,95.11,95.22,68999.0,87.412,87.5499,87.4029,87.5039,68999.0
2021-05-27 13:45:00,95.22,95.25,95.14,95.18,65431.0,87.5039,87.5315,87.4304,87.4672,65431.0
2021-05-27 13:50:00,95.18,95.24,95.13,95.23,21505.0,87.4672,87.5223,87.4212,87.5131,21505.0
2021-05-27 13:55:00,95.23,95.26,95.2,95.26,11671.0,87.5131,87.5407,87.4856,87.5407,11671.0
2021-05-27 14:00:00,95.26,95.26,95.2,95.23,13310.0,87.5407,87.5407,87.4856,87.5131,13310.0
2021-05-27 14:05:00,95.22,95.28,95.21,95.28,10677.0,87.5039,87.5591,87.4948,87.5591,10677.0
2021-05-27 14:10:00,95.26,95.27,95.23,95.27,7558.0,87.5407,87.5499,87.5131,87.5499,7558.0
2021-05-27 14:15:00,95.24,95.34,95.24,95.33,9583.0,87.5223,87.6142,87.5223,87.605,9583.0
2021-05-27 14:20:00,95.33,95.34,95.3,95.31,9387.0,87.605,87.6142,87.5775,87.5866,9387.0
2021-05-27 14:25:00,95.32,95.39,95.31,95.38,13407.0,87.5958,87.6602,87.5866,87.651,13407.0
2021-05-27 14:30:00,95.39,95.42,95.37,95.42,11425.0,87.6602,87.6877,87.6418,87.6877,11425.0
2021-05-27 14:35:00,95.42,95.44,95.34,95.34,11232.0,87.6877,87.7061,87.6142,87.6142,11232.0
2021-05-27 14:40:00,95.35,95.38,95.31,95.37,15541.0,87.6234,87.651,87.5866,87.6418,15541.0
2021-05-27 14:45:00,95.37,95.41,95.34,95.4,12754.0,87.6418,87.6785,87.6142,87.6694,12754.0
2021-05-27 14:50:00,95.4,95.44,95.38,95.43,14811.0,87.6694,87.7061,87.651,87.6969,14811.0
2021-05-27 14:55:00,95.44,95.56,95.43,95.53,15299.0,87.7061,87.8164,87.6969,87.7888,15299.0
2021-05-27 15:00:00,95.51,95.52,95.38,95.4,15089.0,87.7704,87.7796,87.651,87.6694,15089.0
2021-05-27 15:05:00,95.39,95.39,95.28,95.38,9628.0,87.6602,87.6602,87.5591,87.651,9628.0
2021-05-27 15:10:00,95.38,95.46,95.37,95.45,26039.0,87.651,87.7245,87.6418,87.7153,26039.0
2021-05-27 15:15:00,95.45,95.52,95.45,95.5,27712.0,87.7153,87.7796,87.7153,87.7613,27712.0
2021-05-27 15:20:00,95.48,95.49,95.42,95.45,27670.0,87.7429,87.7521,87.6877,87.7153,27670.0
2021-05-27 15:25:00,95.45,95.53,95.44,95.48,28170.0,87.7153,87.7888,87.7061,87.7429,28170.0
2021-05-27 15:30:00,95.49,95.57,95.47,95.56,71985.0,87.7521,87.8256,87.7337,87.8164,71985.0
2021-05-27 15:35:00,95.55,95.58,95.47,95.55,66073.0,87.8072,87.8348,87.7337,87.8072,66073.0
2021-05-27 15:40:00,95.55,95.61,95.53,95.54,59121.0,87.8072,87.8623,87.7888,87.798,59121.0
2021-05-27 15:45:00,95.55,95.66,95.54,95.62,59452.0,87.8072,87.9083,87.798,87.8715,59452.0
2021-05-27 15:50:00,95.61,95.62,95.4,95.53,166836.0,87.8623,87.8715,87.6694,87.7888,166836.0
2021-05-27 15:55:00,95.53,95.55,95.42,95.43,327768.0,87.7888,87.8072,87.6877,87.6969,327768.0
2021-05-28 09:30:00,95.74,95.87,95.39,95.64,58843.0,87.9818,88.1013,87.6602,87.8899,58843.0
2021-05-28 09:35:00,95.67,95.67,95.1,95.31,13309.0,87.9175,87.9175,87.3937,87.5866,13309.0
2021-05-28 09:40:00,95.32,95.32,95.05,95.24,7439.0,87.5958,87.5958,87.3477,87.5223,7439.0
2021-05-28 09:45:00,95.24,95.44,95.24,95.33,10713.0,87.5223,87.7061,87.5223,87.605,10713.0
2021-05-28 09:50:00,95.36,95.49,95.24,95.42,32646.0,87.6326,87.7521,87.5223,87.6877,32646.0
2021-05-28 09:55:00,95.43,95.52,95.31,95.45,13244.0,87.6969,87.7796,87.5866,87.7153,13244.0
2021-05-28 10:00:00,95.42,95.44,95.28,95.31,13846.0,87.6877,87.7061,87.5591,87.5866,13846.0
2021-05-28 10:05:00,95.33,95.36,95.08,95.16,9544.0,87.605,87.6326,87.3753,87.4488,9544.0
2021-05-28 10:10:00,95.16,95.17,95.02,95.07,8334.0,87.4488,87.458,87.3201,87.3661,8334.0
2021-05-28 10:15:00,95.06,95.1,94.98,95.03,13838.0,87.3569,87.3937,87.2834,87.3293,13838.0
2021-05-28 10:20:00,95.02,95.08,94.98,95.06,10583.0,87.3201,87.3753,87.2834,87.3569,10583.0
2021-05-28 10:25:00,95.05,95.11,94.95,95.08,10644.0,87.3477,87.4029,87.2558,87.3753,10644.0
2021-05-28 10:30:00,95.09,95.21,95.04,95.18,19728.0,87.3845,87.4948,87.3385,87.4672,19728.0
2021-05-28 10:35:00,95.19,95.19,95.06,95.07,10207.0,87.4764,87.4764,87.3569,87.3661,10207.0
2021-05-28 10:40:00,95.09,95.24,95.08,95.24,12163.0,87.3845,87.5223,87.3753,87.5223,12163.0
2021-05-28 10:45:00,95.24,95.26,95.12,95.13,14127.0,87.5223,87.5407,87.412,87.4212,14127.0
2021-05-28 10:50:00,95.13,95.26,95.1,95.21,15006.0,87.4212,87.5407,87.3937,87.4948,15006.0
2021-05-28 10:55:00,95.19,95.25,95.15,95.15,15927.0,87.4764,87.5315,87.4396,87.4396,15927.0
2021-05-28 11:00:00,95.14,95.21,95.07,95.2,13351.0,87.4304,87.4948,87.3661,87.4856,13351.0
2021-05-28 11:05:00,95.21,95.3,95.21,95.28,13373.0,87.4948,87.5775,87.4948,87.5591,13373.0
2021-05-28 11:10:00,95.25,95.38,95.25,95.37,24602.0,87.5315,87.651,87.5315,87.6418,24602.0
2021-05-28 11:15:00,95.37,95.47,95.37,95.4,15394.0,87.6418,87.7337,87.6418,87.6694,15394.0
2021-05-28 11:20:00,95.41,95.53,95.41,95.51,22431.0,87.6785,87.7888,87.6785,87.7704,22431.0
2021-05-28 11:25:00,95.5,95.52,95.38,95.42,15980.0,87.7613,87.7796,87.651,87.6877,15980.0
2021-05-28 11:30:00,95.43,95.47,95.38,95.45,23639.0,87.6969,87.7337,87.651,87.7153,23639.0
2021-05-28 11:35:00,95.46,95.59,95.43,95.51,60380.0,87.7245,87.844,87.6969,87.7704,60380.0
2021-05-28 11:40:00,95.51,95.51,95.45,95.47,12252.0,87.7704,87.7704,87.7153,87.7337,12252.0
2021-05-28 11:45:00,95.47,95.51,95.45,95.46,14831.0,87.7337,87.7704,87.7153,87.7245,14831.0
2021-05-28 11:50:00,95.46,95.49,95.43,95.45,13404.0,87.7245,87.7521,87.6969,87.7153,13404.0
2021-05-28 11:55:00,95.47,95.54,95.44,95.53,15468.0,87.7337,87.798,87.7061,87.7888,15468.0
2021-05-28 12:00:00,95.52,95.62,95.49,95.61,18796.0,87.7796,87.8715,87.7521,87.8623,18796.0
2021-05-28 12:05:00,95.6,95.6,95.53,95.58,19314.0,87.8531,87.8531,87.7888,87.8348,19314.0
2021-05-28 12:10:00,95.59,95.64,95.58,95.64,11228.0,87.844,87.8899,87.8348,87.8899,11228.0
2021-05-28 12:15:00,95.63,95.66,95.6,95.62,16729.0,87.8807,87.9083,87.8531,87.8715,16729.0
2021-05-28 12:20:00,95.64,95.67,95.59,95.63,9415.0,87.8899,87.9175,87.844,87.8807,9415.0
2021-05-28 12:25:00,95.62,95.62,95.55,95.57,13900.0,87.8715,87.8715,87.8072,87.8256,13900.0
2021-05-28 12:30:00,95.57,95.65,95.56,95.61,15742.0,87.8256,87.8991,87.8164,87.8623,15742.0
2021-05-28 12:35:00,95.61,95.64,95.6,95.61,12450.0,87.8623,87.8899,87.8531,87.8623,12450.0
2021-05-28 12:40:00,95.62,95.68,95.61,95.66,15319.0,87.8715,87.9267,87.8623,87.9083,15319.0
2021-05-28 12:45:00,95.67,95.71,95.57,95.61,14876.0,87.9175,87.9542,87.8256,87.8623,14876.0
2021-05-28 12:50:00,95.61,95.62,95.57,95.6,13161.0,87.8623,87.8715,87.8256,87.8531,13161.0
2021-05-28 12:55:00,95.61,95.61,95.57,95.59,9476.0,87.8623,87.8623,87.8256,87.844,9476.0
2021-05-28 13:00:00,95.61,95.63,95.61,95.63,8349.0,87.8623,87.8807,87.8623,87.8807,8349.0
2021-05-28 13:05:00,95.63,95.64,95.59,95.62,11886.0,87.8807,87.8899,87.844,87.8715,11886.0
2021-05-28 13:10:00,95.63,95.64,95.6,95.61,11608.0,87.8807,87.8899,87.8531,87.8623,11608.0
2021-05-28 13:15:00,95.61,95.7,95.58,95.7,10283.0,87.8623,87.945,87.8348,87.945,10283.0
2021-05-28 13:20:00,95.7,95.78,95.68,95.76,17306.0,87.945,88.0186,87.9267,88.0002,17306.0
2021-05-28 13:25:00,95.75,95.88,95.74,95.86,12648.0,87.991,88.1105,87.9818,88.0921,12648.0
2021-05-28 13:30:00,95.84,95.88,95.81,95.85,12104.0,88.0737,88.1105,88.0461,88.0829,12104.0
2021-05-28 13:35:00,95.84,95.97,95.84,95.97,30740.0,88.0737,88.1932,88.0737,88.1932,30740.0
2021-05-28 13:40:00,95.96,95.99,95.91,95.98,13388.0,88.184,88.2115,88.138,88.2024,13388.0
2021-05-28 13:45:00,95.99,96.0,95.93,95.95,13711.0,88.2115,88.2207,88.1564,88.1748,13711.0
2021-05-28 13:50:00,95.95,95.95,95.85,95.85,12834.0,88.1748,88.1748,88.0829,88.0829,12834.0
2021-05-28 13:55:00,95.85,95.86,95.75,95.78,14033.0,88.0829,88.0921,87.991,88.0186,14033.0
2021-05-28 14:00:00,95.79,95.85,95.78,95.78,10351.0,88.0278,88.0829,88.0186,88.0186,10351.0
2021-05-28 14:05:00,95.77,95.79,95.71,95.71,13350.0,88.0094,88.0278,87.9542,87.9542,13350.0
2021-05-28 14:10:00,95.7,95.72,95.66,95.66,8551.0,87.945,87.9634,87.9083,87.9083,8551.0
2021-05-28 14:15:00,95.66,95.7,95.64,95.67,16419.0,87.9083,87.945,87.8899,87.9175,16419.0
2021-05-28 14:20:00,95.67,95.7,95.66,95.7,14765.0,87.9175,87.945,87.9083,87.945,14765.0
2021-05-28 14:25:00,95.69,95.75,95.65,95.73,10937.0,87.9359,87.991,87.8991,87.9726,10937.0
2021-05-28 14:30:00,95.74,95.77,95.7,95.76,13295.0,87.9818,88.0094,87.945,88.0002,13295.0
2021-05-28 14:35:00,95.76,95.78,95.73,95.76,15872.0,88.0002,88.0186,87.9726,88.0002,15872.0
2021-05-28 14:40:00,95.76,95.81,95.75,95.8,11245.0,88.0002,88.0461,87.991,88.0369,11245.0
2021-05-28 14:45:00,95.79,95.82,95.76,95.78,15425.0,88.0278,88.0553,88.0002,88.0186,15425.0
2021-05-28 14:50:00,95.77,95.81,95.76,95.79,15070.0,88.0094,88.0461,88.0002,88.0278,15070.0
2021-05-28 14:55:00,95.79,95.82,95.76,95.77,13442.0,88.0278,88.0553,88.0002,88.0094,13442.0
2021-05-28 15:00:00,95.76,95.8,95.73,95.79,18866.0,88.0002,88.0369,87.9726,88.0278,18866.0
2021-05-28 15:05:00,95.78,95.83,95.75,95.8,10603.0,88.0186,88.0645,87.991,88.0369,10603.0
2021-05-28 15:10:00,95.79,95.8,95.72,95.74,22495.0,88.0278,88.0369,87.9634,87.9818,22495.0
2021-05-28 15:15:00,95.75,95.8,95.73,95.78,22870.0,87.991,88.0369,87.9726,88.0186,22870.0
2021-05-28 15:20:00,95.78,95.83,95.78,95.83,12432.0,88.0186,88.0645,88.0186,88.0645,12432.0
2021-05-28 15:25:00,95.82,95.84,95.77,95.77,20659.0,88.0553,88.0737,88.0094,88.0094,20659.0
2021-05-28 15:30:00,95.77,95.85,95.73,95.84,35340.0,88.0094,88.0829,87.9726,88.0737,35340.0
2021-05-28 15:35:00,95.84,95.89,95.82,95.82,30530.0,88.0737,88.1196,88.0553,88.0553,30530.0
2021-05-28 15:40:00,95.82,95.82,95.77,95.78,40224.0,88.0553,88.0553,88.0094,88.0186,40224.0
2021-05-28 15:45:00,95.79,95.87,95.79,95.84,47987.0,88.0278,88.1013,88.0278,88.0737,47987.0
2021-05-28 15:50:00,95.83,95.89,95.79,95.81,65526.0,88.0645,88.1196,88.0278,88.0461,65526.0
2021-05-28 15:55:00,95.82,95.87,95.69,95.71,240459.0,88.0553,88.1013,87.9359,87.9542,240459.0
2021-06-01 09:30:00,96.91,97.24,96.67,96.9,60422.0,89.057,89.3603,88.8364,89.0478,60422.0
2021-06-01 09:35:00,96.8,96.81,96.36,96.36,16404.0,88.9559,88.9651,88.5516,88.5516,16404.0
2021-06-01 09:40:00,96.35,96.46,96.28,96.43,8282.0,88.5424,88.6435,88.478,88.6159,8282.0
2021-06-01 09:45:00,96.43,96.66,96.38,96.61,20714.0,88.6159,88.8273,88.5699,88.7813,20714.0
2021-06-01 09:50:00,96.61,96.71,96.53,96.67,17914.0,88.7813,88.8732,88.7078,88.8364,17914.0
2021-06-01 09:55:00,96.7,96.77,96.53,96.55,7370.0,88.864,88.9283,88.7078,88.7262,7370.0
2021-06-01 10:00:00,96.55,96.88,96.55,96.8,23019.0,88.7262,89.0294,88.7262,88.9559,23019.0
2021-06-01 10:05:00,96.78,96.9,96.72,96.77,12913.0,88.9375,89.0478,88.8824,88.9283,12913.0
2021-06-01 10:10:00,96.79,96.85,96.71,96.77,9866.0,88.9467,89.0019,88.8732,88.9283,9866.0
2021-06-01 10:15:00,96.78,96.92,96.73,96.91,20756.0,88.9375,89.0662,88.8916,89.057,20756.0
2021-06-01 10:20:00,96.91,96.91,96.77,96.78,14264.0,89.057,89.057,88.9283,88.9375,14264.0
2021-06-01 10:25:00,96.78,96.8,96.53,96.67,12639.0,88.9375,88.9559,88.7078,88.8364,12639.0
2021-06-01 10:30:00,96.69,96.83,96.67,96.8,16931.0,88.8548,88.9835,88.8364,88.9559,16931.0
2021-06-01 10:35:00,96.78,96.8,96.59,96.63,22034.0,88.9375,88.9559,88.7629,88.7997,22034.0
2021-06-01 10:40:00,96.63,96.74,96.63,96.68,14180.0,88.7997,88.9008,88.7997,88.8456,14180.0
2021-06-01 10:45:00,96.68,96.69,96.47,96.51,12871.0,88.8456,88.8548,88.6526,88.6894,12871.0
2021-06-01 10:50:00,96.53,96.66,96.53,96.64,15150.0,88.7078,88.8273,88.7078,88.8089,15150.0
2021-06-01 10:55:00,96.63,96.7,96.54,96.69,15514.0,88.7997,88.864,88.717,88.8548,15514.0
2021-06-01 11:00:00,96.67,96.79,96.67,96.76,10504.0,88.8364,88.9467,88.8364,88.9191,10504.0
2021-06-01 11:05:00,96.77,96.81,96.73,96.78,7971.0,88.9283,88.9651,88.8916,88.9375,7971.0
2021-06-01 11:10:00,96.79,96.91,96.78,96.91,9455.0,88.9467,89.057,88.9375,89.057,9455.0
2021-06-01 11:15:00,96.9,96.93,96.83,96.89,10090.0,89.0478,89.0754,88.9835,89.0386,10090.0
2021-06-01 11:20:00,96.89,96.95,96.87,96.87,6896.0,89.0386,89.0938,89.0202,89.0202,6896.0
2021-06-01 11:25:00,96.88,96.92,96.84,96.86,11970.0,89.0294,89.0662,88.9927,89.011,11970.0
2021-06-01 11:30:00,96.87,96.88,96.76,96.85,10268.0,89.0202,89.0294,88.9191,89.0019,10268.0
2021-06-01 11:35:00,96.88,96.96,96.87,96.94,16325.0,89.0294,89.1029,89.0202,89.0846,16325.0
2021-06-01 11:40:00,96.94,96.96,96.88,96.91,14278.0,89.0846,89.1029,89.0294,89.057,14278.0
2021-06-01 11:45:00,96.92,96.92,96.82,96.89,24928.0,89.0662,89.0662,88.9743,89.0386,24928.0
2021-06-01 11:50:00,96.89,96.9,96.86,96.88,20938.0,89.0386,89.0478,89.011,89.0294,20938.0
2021-06-01 11:55:00,96.89,96.95,96.87,96.93,14671.0,89.0386,89.0938,89.0202,89.0754,14671.0
2021-06-01 12:00:00,96.95,96.96,96.87,96.93,14993.0,89.0938,89.1029,89.0202,89.0754,14993.0
2021-06-01 12:05:00,96.93,96.98,96.88,96.9,14668.0,89.0754,89.1213,89.0294,89.0478,14668.0
2021-06-01 12:10:00,96.92,96.93,96.81,96.84,7479.0,89.0662,89.0754,88.9651,88.9927,7479.0
2021-06-01 12:15:00,96.83,96.87,96.77,96.79,9916.0,88.9835,89.0202,88.9283,88.9467,9916.0
2021-06-01 12:20:00,96.81,96.89,96.75,96.87,10430.0,88.9651,89.0386,88.91,89.0202,10430.0
2021-06-01 12:25:00,96.87,96.91,96.84,96.84,12122.0,89.0202,89.057,88.9927,88.9927,12122.0
2021-06-01 12:30:00,96.84,96.85,96.81,96.82,9831.0,88.9927,89.0019,88.9651,88.9743,9831.0
2021-06-01 12:35:00,96.83,96.88,96.79,96.85,11717.0,88.9835,89.0294,88.9467,89.0019,11717.0
2021-06-01 12:40:00,96.84,96.86,96.82,96.83,16241.0,88.9927,89.011,88.9743,88.9835,16241.0
2021-06-01 12:45:00,96.83,96.85,96.77,96.8,9834.0,88.9835,89.0019,88.9283,88.9559,9834.0
2021-06-01 12:50:00,96.79,96.81,96.71,96.73,23070.0,88.9467,88.9651,88.8732,88.8916,23070.0
2021-06-01 12:55:00,96.72,96.72,96.65,96.7,14787.0,88.8824,88.8824,88.8181,88.864,14787.0
2021-06-01 13:00:00,96.7,96.75,96.68,96.72,19708.0,88.864,88.91,88.8456,88.8824,19708.0
2021-06-01 13:05:00,96.71,96.72,96.62,96.72,33017.0,88.8732,88.8824,88.7905,88.8824,33017.0
2021-06-01 13:10:00,96.7,96.72,96.64,96.67,24533.0,88.864,88.8824,88.8089,88.8364,24533.0
2021-06-01 13:15:00,96.68,96.7,96.65,96.68,17974.0,88.8456,88.864,88.8181,88.8456,17974.0
2021-06-01 13:20:00,96.69,96.69,96.6,96.61,18695.0,88.8548,88.8548,88.7721,88.7813,18695.0
2021-06-01 13:25:00,96.6,96.64,96.59,96.6,25183.0,88.7721,88.8089,88.7629,88.7721,25183.0
2021-06-01 13:30:00,96.61,96.64,96.55,96.63,22530.0,88.7813,88.8089,88.7262,88.7997,22530.0
2021-06-01 13:35:00,96.62,96.65,96.54,96.57,7855.0,88.7905,88.8181,88.717,88.7445,7855.0
2021-06-01 13:40:00,96.56,96.56,96.39,96.42,10136.0,88.7354,88.7354,88.5791,88.6067,10136.0
2021-06-01 13:45:00,96.43,96.51,96.41,96.5,10397.0,88.6159,88.6894,88.5975,88.6802,10397.0
2021-06-01 13:50:00,96.51,96.51,96.42,96.44,11489.0,88.6894,88.6894,88.6067,88.6251,11489.0
2021-06-01 13:55:00,96.45,96.49,96.43,96.45,22487.0,88.6343,88.671,88.6159,88.6343,22487.0
2021-06-01 14:00:00,96.46,96.64,96.45,96.64,14589.0,88.6435,88.8089,88.6343,88.8089,14589.0
2021-06-01 14:05:00,96.63,96.74,96.62,96.63,20507.0,88.7997,88.9008,88.7905,88.7997,20507.0
2021-06-01 14:10:00,96.61,96.66,96.59,96.63,9982.0,88.7813,88.8273,88.7629,88.7997,9982.0
2021-06-01 14:15:00,96.65,96.7,96.64,96.69,9372.0,88.8181,88.864,88.8089,88.8548,9372.0
2021-06-01 14:20:00,96.68,96.72,96.66,96.71,10087.0,88.8456,88.8824,88.8273,88.8732,10087.0
2021-06-01 14:25:00,96.72,96.72,96.67,96.71,14026.0,88.8824,88.8824,88.8364,88.8732,14026.0
2021-06-01 14:30:00,96.71,96.73,96.68,96.7,19823.0,88.8732,88.8916,88.8456,88.864,19823.0
2021-06-01 14:35:00,96.71,96.81,96.71,96.79,14001.0,88.8732,88.9651,88.8732,88.9467,14001.0
2021-06-01 14:40:00,96.8,96.81,96.74,96.75,18987.0,88.9559,88.9651,88.9008,88.91,18987.0
2021-06-01 14:45:00,96.74,96.78,96.73,96.78,10567.0,88.9008,88.9375,88.8916,88.9375,10567.0
2021-06-01 14:50:00,96.79,96.81,96.75,96.8,10940.0,88.9467,88.9651,88.91,88.9559,10940.0
2021-06-01 14:55:00,96.8,96.91,96.8,96.89,25924.0,88.9559,89.057,88.9559,89.0386,25924.0
2021-06-01 15:00:00,96.89,96.91,96.85,96.88,15369.0,89.0386,89.057,89.0019,89.0294,15369.0
2021-06-01 15:05:00,96.88,96.89,96.79,96.81,27760.0,89.0294,89.0386,88.9467,88.9651,27760.0
2021-06-01 15:10:00,96.82,96.82,96.71,96.72,21205.0,88.9743,88.9743,88.8732,88.8824,21205.0
2021-06-01 15:15:00,96.73,96.82,96.71,96.81,26920.0,88.8916,88.9743,88.8732,88.9651,26920.0
2021-06-01 15:20:00,96.82,96.93,96.82,96.91,20862.0,88.9743,89.0754,88.9743,89.057,20862.0
2021-06-01 15:25:00,96.91,96.92,96.86,96.87,28085.0,89.057,89.0662,89.011,89.0202,28085.0
2021-06-01 15:30:00,96.87,96.92,96.8,96.92,40257.0,89.0202,89.0662,88.9559,89.0662,40257.0
2021-06-01 15:35:00,96.92,96.97,96.89,96.97,24327.0,89.0662,89.1121,89.0386,89.1121,24327.0
2021-06-01 15:40:00,96.96,97.02,96.95,97.0,44373.0,89.1029,89.1581,89.0938,89.1397,44373.0
2021-06-01 15:45:00,97.01,97.08,97.0,97.07,43606.0,89.1489,89.2132,89.1397,89.204,43606.0
2021-06-01 15:50:00,97.08,97.11,96.94,97.11,95432.0,89.2132,89.2408,89.0846,89.2408,95432.0
2021-06-01 15:55:00,97.11,97.14,97.02,97.11,213838.0,89.2408,89.2684,89.1581,89.2408,213838.0
2021-06-02 09:30:00,97.17,97.17,96.6,96.79,42757.0,89.2959,89.2959,88.7721,88.9467,42757.0
2021-06-02 09:35:00,96.77,96.78,96.51,96.51,9313.0,88.9283,88.9375,88.6894,88.6894,9313.0
2021-06-02 09:40:00,96.5,96.62,96.47,96.6,14672.0,88.6802,88.7905,88.6526,88.7721,14672.0
2021-06-02 09:45:00,96.6,96.82,96.6,96.78,13095.0,88.7721,88.9743,88.7721,88.9375,13095.0
2021-06-02 09:50:00,96.8,96.96,96.76,96.92,21658.0,88.9559,89.1029,88.9191,89.0662,21658.0
2021-06-02 09:55:00,96.92,96.95,96.77,96.89,9679.0,89.0662,89.0938,88.9283,89.0386,9679.0
2021-06-02 10:00:00,96.9,97.12,96.9,97.06,13244.0,89.0478,89.25,89.0478,89.1948,13244.0
2021-06-02 10:05:00,97.08,97.21,97.02,97.14,10148.0,89.2132,89.3327,89.1581,89.2684,10148.0
2021-06-02 10:10:00,97.15,97.39,97.13,97.28,11747.0,89.2775,89.4981,89.2592,89.397,11747.0
2021-06-02 10:15:00,97.27,97.28,97.15,97.23,11471.0,89.3878,89.397,89.2775,89.3511,11471.0
2021-06-02 10:20:00,97.19,97.26,97.14,97.19,10613.0,89.3143,89.3786,89.2684,89.3143,10613.0
2021-06-02 10:25:00,97.21,97.27,97.18,97.23,10923.0,89.3327,89.3878,89.3051,89.3511,10923.0
2021-06-02 10:30:00,97.25,97.3,97.19,97.3,16266.0,89.3694,89.4154,89.3143,89.4154,16266.0
2021-06-02 10:35:00,97.3,97.32,97.22,97.23,14490.0,89.4154,89.4338,89.3419,89.3511,14490.0
2021-06-02 10:40:00,97.24,97.42,97.23,97.41,15787.0,89.3603,89.5257,89.3511,89.5165,15787.0
2021-06-02 10:45:00,97.43,97.53,97.43,97.49,19664.0,89.5349,89.6268,89.5349,89.59,19664.0
2021-06-02 10:50:00,97.48,97.54,97.38,97.53,18705.0,89.5808,89.6359,89.4889,89.6268,18705.0
2021-06-02 10:55:00,97.54,97.54,97.45,97.5,13500.0,89.6359,89.6359,89.5532,89.5992,13500.0
2021-06-02 11:00:00,97.49,97.58,97.4,97.42,23599.0,89.59,89.6727,89.5073,89.5257,23599.0
2021-06-02 11:05:00,97.43,97.55,97.41,97.48,8420.0,89.5349,89.6451,89.5165,89.5808,8420.0
2021-06-02 11:10:00,97.47,97.48,97.4,97.47,11044.0,89.5716,89.5808,89.5073,89.5716,11044.0
2021-06-02 11:15:00,97.47,97.52,97.37,97.42,51265.0,89.5716,89.6176,89.4797,89.5257,51265.0
2021-06-02 11:20:00,97.41,97.41,97.35,97.4,5313.0,89.5165,89.5165,89.4613,89.5073,5313.0
2021-06-02 11:25:00,97.4,97.45,97.3,97.3,12244.0,89.5073,89.5532,89.4154,89.4154,12244.0
2021-06-02 11:30:00,97.31,97.41,97.3,97.39,8882.0,89.4246,89.5165,89.4154,89.4981,8882.0
2021-06-02 11:35:00,97.38,97.4,97.3,97.3,8435.0,89.4889,89.5073,89.4154,89.4154,8435.0
2021-06-02 11:40:00,97.3,97.38,97.26,97.38,9251.0,89.4154,89.4889,89.3786,89.4889,9251.0
2021-06-02 11:45:00,97.37,97.38,97.31,97.35,7076.0,89.4797,89.4889,89.4246,89.4613,7076.0
2021-06-02 11:50:00,97.36,97.36,97.28,97.29,10069.0,89.4705,89.4705,89.397,89.4062,10069.0
2021-06-02 11:55:00,97.29,97.33,97.24,97.24,5599.0,89.4062,89.443,89.3603,89.3603,5599.0
2021-06-02 12:00:00,97.25,97.29,97.21,97.24,5277.0,89.3694,89.4062,89.3327,89.3603,5277.0
2021-06-02 12:05:00,97.23,97.24,97.16,97.16,6440.0,89.3511,89.3603,89.2867,89.2867,6440.0
2021-06-02 12:10:00,97.15,97.15,97.0,97.02,9501.0,89.2775,89.2775,89.1397,89.1581,9501.0
2021-06-02 12:15:00,97.03,97.07,96.99,97.07,12600.0,89.1673,89.204,89.1305,89.204,12600.0
2021-06-02 12:20:00,97.06,97.1,97.06,97.1,10765.0,89.1948,89.2316,89.1948,89.2316,10765.0
2021-06-02 12:25:00,97.1,97.1,97.03,97.04,7536.0,89.2316,89.2316,89.1673,89.1765,7536.0
2021-06-02 12:30:00,97.04,97.06,96.97,97.01,9705.0,89.1765,89.1948,89.1121,89.1489,9705.0
2021-06-02 12:35:00,97.02,97.04,96.99,97.02,4425.0,89.1581,89.1765,89.1305,89.1581,4425.0
2021-06-02 12:40:00,96.99,97.0,96.94,96.96,4651.0,89.1305,89.1397,89.0846,89.1029,4651.0
2021-06-02 12:45:00,96.97,97.01,96.96,97.0,7437.0,89.1121,89.1489,89.1029,89.1397,7437.0
2021-06-02 12:50:00,97.0,97.06,97.0,97.05,9323.0,89.1397,89.1948,89.1397,89.1856,9323.0
2021-06-02 12:55:00,97.05,97.05,97.0,97.01,7304.0,89.1856,89.1856,89.1397,89.1489,7304.0
2021-06-02 13:00:00,97.02,97.05,96.99,96.99,7895.0,89.1581,89.1856,89.1305,89.1305,7895.0
2021-06-02 13:05:00,96.99,97.01,96.94,96.98,8093.0,89.1305,89.1489,89.0846,89.1213,8093.0
2021-06-02 13:10:00,96.99,97.0,96.96,96.99,11341.0,89.1305,89.1397,89.1029,89.1305,11341.0
2021-06-02 13:15:00,97.0,97.06,96.97,97.06,11573.0,89.1397,89.1948,89.1121,89.1948,11573.0
2021-06-02 13:20:00,97.04,97.06,97.0,97.02,4266.0,89.1765,89.1948,89.1397,89.1581,4266.0
2021-06-02 13:25:00,97.02,97.08,97.01,97.07,8412.0,89.1581,89.2132,89.1489,89.204,8412.0
2021-06-02 13:30:00,97.05,97.08,97.04,97.08,6257.0,89.1856,89.2132,89.1765,89.2132,6257.0
2021-06-02 13:35:00,97.06,97.1,97.06,97.1,5989.0,89.1948,89.2316,89.1948,89.2316,5989.0
2021-06-02 13:40:00,97.11,97.16,97.1,97.13,9325.0,89.2408,89.2867,89.2316,89.2592,9325.0
2021-06-02 13:45:00,97.13,97.2,97.11,97.19,10633.0,89.2592,89.3235,89.2408,89.3143,10633.0
2021-06-02 13:50:00,97.2,97.25,97.2,97.24,12446.0,89.3235,89.3694,89.3235,89.3603,12446.0
2021-06-02 13:55:00,97.23,97.29,97.23,97.28,10108.0,89.3511,89.4062,89.3511,89.397,10108.0
2021-06-02 14:00:00,97.28,97.38,97.27,97.38,25959.0,89.397,89.4889,89.3878,89.4889,25959.0
2021-06-02 14:05:00,97.38,97.42,97.2,97.21,39322.0,89.4889,89.5257,89.3235,89.3327,39322.0
2021-06-02 14:10:00,97.23,97.26,97.18,97.25,9224.0,89.3511,89.3786,89.3051,89.3694,9224.0
2021-06-02 14:15:00,97.23,97.29,97.23,97.24,6989.0,89.3511,89.4062,89.3511,89.3603,6989.0
2021-06-02 14:20:00,97.25,97.3,97.25,97.27,6346.0,89.3694,89.4154,89.3694,89.3878,6346.0
2021-06-02 14:25:00,97.27,97.3,97.21,97.22,8967.0,89.3878,89.4154,89.3327,89.3419,8967.0
2021-06-02 14:30:00,97.22,97.28,97.21,97.25,11771.0,89.3419,89.397,89.3327,89.3694,11771.0
2021-06-02 14:35:00,97.27,97.28,97.25,97.26,8987.0,89.3878,89.397,89.3694,89.3786,8987.0
2021-06-02 14:40:00,97.28,97.28,97.24,97.27,16419.0,89.397,89.397,89.3603,89.3878,16419.0
2021-06-02 14:45:00,97.28,97.3,97.25,97.26,8274.0,89.397,89.4154,89.3694,89.3786,8274.0
2021-06-02 14:50:00,97.26,97.27,97.22,97.23,6493.0,89.3786,89.3878,89.3419,89.3511,6493.0
2021-06-02 14:55:00,97.23,97.28,97.23,97.28,6621.0,89.3511,89.397,89.3511,89.397,6621.0
2021-06-02 15:00:00,97.27,97.27,97.19,97.2,12907.0,89.3878,89.3878,89.3143,89.3235,12907.0
2021-06-02 15:05:00,97.19,97.23,97.17,97.2,15639.0,89.3143,89.3511,89.2959,89.3235,15639.0
2021-06-02 15:10:00,97.2,97.24,97.19,97.2,9096.0,89.3235,89.3603,89.3143,89.3235,9096.0
2021-06-02 15:15:00,97.2,97.33,97.18,97.31,36368.0,89.3235,89.443,89.3051,89.4246,36368.0
2021-06-02 15:20:00,97.32,97.34,97.23,97.24,15484.0,89.4338,89.4521,89.3511,89.3603,15484.0
2021-06-02 15:25:00,97.25,97.27,97.22,97.25,12422.0,89.3694,89.3878,89.3419,89.3694,12422.0
2021-06-02 15:30:00,97.25,97.25,97.18,97.19,29776.0,89.3694,89.3694,89.3051,89.3143,29776.0
2021-06-02 15:35:00,97.2,97.26,97.19,97.21,34591.0,89.3235,89.3786,89.3143,89.3327,34591.0
2021-06-02 15:40:00,97.22,97.22,97.17,97.18,39975.0,89.3419,89.3419,89.2959,89.3051,39975.0
2021-06-02 15:45:00,97.17,97.26,97.16,97.24,62568.0,89.2959,89.3786,89.2867,89.3603,62568.0
2021-06-02 15:50:00,97.25,97.44,97.23,97.43,108016.0,89.3694,89.544,89.3511,89.5349,108016.0
2021-06-02 15:55:00,97.42,97.54,97.39,97.47,180604.0,89.5257,89.6359,89.4981,89.5716,180604.0
2021-06-03 09:30:00,97.31,97.48,97.01,97.11,46250.0,89.4246,89.5808,89.1489,89.2408,46250.0
2021-06-03 09:35:00,97.14,97.18,96.96,96.96,12953.0,89.2684,89.3051,89.1029,89.1029,12953.0
2021-06-03 09:40:00,96.99,97.02,96.76,96.76,7964.0,89.1305,89.1581,88.9191,88.9191,7964.0
2021-06-03 09:45:00,96.75,96.89,96.73,96.81,7634.0,88.91,89.0386,88.8916,88.9651,7634.0
2021-06-03 09:50:00,96.82,96.93,96.76,96.87,10909.0,88.9743,89.0754,88.9191,89.0202,10909.0
2021-06-03 09:55:00,96.87,96.94,96.84,96.84,14404.0,89.0202,89.0846,88.9927,88.9927,14404.0
2021-06-03 10:00:00,96.79,96.82,96.7,96.73,11542.0,88.9467,88.9743,88.864,88.8916,11542.0
2021-06-03 10:05:00,96.73,96.84,96.66,96.75,14186.0,88.8916,88.9927,88.8273,88.91,14186.0
2021-06-03 10:10:00,96.76,96.83,96.71,96.82,10029.0,88.9191,88.9835,88.8732,88.9743,10029.0
2021-06-03 10:15:00,96.83,96.9,96.81,96.89,12605.0,88.9835,89.0478,88.9651,89.0386,12605.0
2021-06-03 10:20:00,96.9,96.98,96.87,96.94,8420.0,89.0478,89.1213,89.0202,89.0846,8420.0
2021-06-03 10:25:00,96.96,96.96,96.85,96.94,5886.0,89.1029,89.1029,89.0019,89.0846,5886.0
2021-06-03 10:30:00,96.92,97.05,96.9,97.04,8780.0,89.0662,89.1856,89.0478,89.1765,8780.0
2021-06-03 10:35:00,97.06,97.26,97.06,97.14,15340.0,89.1948,89.3786,89.1948,89.2684,15340.0
2021-06-03 10:40:00,97.13,97.22,97.13,97.18,12104.0,89.2592,89.3419,89.2592,89.3051,12104.0
2021-06-03 10:45:00,97.15,97.42,97.15,97.39,12774.0,89.2775,89.5257,89.2775,89.4981,12774.0
2021-06-03 10:50:00,97.41,97.47,97.36,97.46,14477.0,89.5165,89.5716,89.4705,89.5624,14477.0
2021-06-03 10:55:00,97.46,97.54,97.44,97.5,16205.0,89.5624,89.6359,89.544,89.5992,16205.0
2021-06-03 11:00:00,97.48,97.6,97.35,97.58,23409.0,89.5808,89.6911,89.4613,89.6727,23409.0
2021-06-03 11:05:00,97.6,97.64,97.53,97.64,12361.0,89.6911,89.7278,89.6268,89.7278,12361.0
2021-06-03 11:10:00,97.64,97.65,97.57,97.59,7701.0,89.7278,89.737,89.6635,89.6819,7701.0
2021-06-03 11:15:00,97.59,97.68,97.58,97.66,9453.0,89.6819,89.7646,89.6727,89.7462,9453.0
2021-06-03 11:20:00,97.66,97.9,97.66,97.9,13824.0,89.7462,89.9668,89.7462,89.9668,13824.0
2021-06-03 11:25:00,97.9,97.97,97.9,97.93,10751.0,89.9668,90.0311,89.9668,89.9943,10751.0
2021-06-03 11:30:00,97.93,97.93,97.79,97.83,32903.0,89.9943,89.9943,89.8657,89.9024,32903.0
2021-06-03 11:35:00,97.85,97.89,97.72,97.73,12870.0,89.9208,89.9576,89.8014,89.8105,12870.0
2021-06-03 11:40:00,97.74,97.81,97.73,97.79,22067.0,89.8197,89.8841,89.8105,89.8657,22067.0
2021-06-03 11:45:00,97.79,97.87,97.77,97.85,12330.0,89.8657,89.9392,89.8473,89.9208,12330.0
2021-06-03 11:50:00,97.83,97.94,97.83,97.94,13026.0,89.9024,90.0035,89.9024,90.0035,13026.0
2021-06-03 11:55:00,97.94,97.95,97.86,97.9,13123.0,90.0035,90.0127,89.93,89.9668,13123.0
2021-06-03 12:00:00,97.9,97.9,97.72,97.72,6605.0,89.9668,89.9668,89.8014,89.8014,6605.0
2021-06-03 12:05:00,97.72,97.78,97.68,97.68,6608.0,89.8014,89.8565,89.7646,89.7646,6608.0
2021-06-03 12:10:00,97.67,97.73,97.66,97.71,4806.0,89.7554,89.8105,89.7462,89.7922,4806.0
2021-06-03 12:15:00,97.69,97.71,97.68,97.68,5204.0,89.7738,89.7922,89.7646,89.7646,5204.0
2021-06-03 12:20:00,97.67,97.67,97.56,97.57,4995.0,89.7554,89.7554,89.6543,89.6635,4995.0
2021-06-03 12:25:00,97.56,97.58,97.52,97.57,8865.0,89.6543,89.6727,89.6176,89.6635,8865.0
2021-06-03 12:30:00,97.57,97.59,97.49,97.49,5552.0,89.6635,89.6819,89.59,89.59,5552.0
2021-06-03 12:35:00,97.5,97.57,97.49,97.57,5366.0,89.5992,89.6635,89.59,89.6635,5366.0
2021-06-03 12:40:00,97.58,97.59,97.53,97.55,8336.0,89.6727,89.6819,89.6268,89.6451,8336.0
2021-06-03 12:45:00,97.56,97.57,97.47,97.48,7510.0,89.6543,89.6635,89.5716,89.5808,7510.0
2021-06-03 12:50:00,97.48,97.48,97.39,97.42,13115.0,89.5808,89.5808,89.4981,89.5257,13115.0
2021-06-03 12:55:00,97.4,97.41,97.34,97.41,11273.0,89.5073,89.5165,89.4521,89.5165,11273.0
2021-06-03 13:00:00,97.4,97.41,97.35,97.35,7294.0,89.5073,89.5165,89.4613,89.4613,7294.0
2021-06-03 13:05:00,97.36,97.36,97.23,97.31,13850.0,89.4705,89.4705,89.3511,89.4246,13850.0
2021-06-03 13:10:00,97.32,97.33,97.26,97.28,11130.0,89.4338,89.443,89.3786,89.397,11130.0
2021-06-03 13:15:00,97.27,97.35,97.27,97.34,12343.0,89.3878,89.4613,89.3878,89.4521,12343.0
2021-06-03 13:20:00,97.34,97.48,97.34,97.47,8896.0,89.4521,89.5808,89.4521,89.5716,8896.0
2021-06-03 13:25:00,97.49,97.56,97.46,97.54,13487.0,89.59,89.6543,89.5624,89.6359,13487.0
2021-06-03 13:30:00,97.54,97.57,97.51,97.56,9212.0,89.6359,89.6635,89.6084,89.6543,9212.0
2021-06-03 13:35:00,97.56,97.62,97.54,97.61,8568.0,89.6543,89.7095,89.6359,89.7003,8568.0
2021-06-03 13:40:00,97.61,97.63,97.54,97.56,8862.0,89.7003,89.7186,89.6359,89.6543,8862.0
2021-06-03 13:45:00,97.57,97.6,97.54,97.58,7766.0,89.6635,89.6911,89.6359,89.6727,7766.0
2021-06-03 13:50:00,97.6,97.6,97.47,97.48,7807.0,89.6911,89.6911,89.5716,89.5808,7807.0
2021-06-03 13:55:00,97.49,97.52,97.48,97.48,7412.0,89.59,89.6176,89.5808,89.5808,7412.0
2021-06-03 14:00:00,97.49,97.56,97.46,97.56,9863.0,89.59,89.6543,89.5624,89.6543,9863.0
2021-06-03 14:05:00,97.56,97.56,97.4,97.42,19050.0,89.6543,89.6543,89.5073,89.5257,19050.0
2021-06-03 14:10:00,97.42,97.42,97.36,97.37,10092.0,89.5257,89.5257,89.4705,89.4797,10092.0
2021-06-03 14:15:00,97.37,97.38,97.3,97.3,9029.0,89.4797,89.4889,89.4154,89.4154,9029.0
2021-06-03 14:20:00,97.3,97.32,97.26,97.27,15395.0,89.4154,89.4338,89.3786,89.3878,15395.0
2021-06-03 14:25:00,97.26,97.3,97.24,97.29,10652.0,89.3786,89.4154,89.3603,89.4062,10652.0
2021-06-03 14:30:00,97.3,97.38,97.29,97.35,14852.0,89.4154,89.4889,89.4062,89.4613,14852.0
2021-06-03 14:35:00,97.36,97.38,97.31,97.34,10505.0,89.4705,89.4889,89.4246,89.4521,10505.0
2021-06-03 14:40:00,97.33,97.35,97.29,97.32,8739.0,89.443,89.4613,89.4062,89.4338,8739.0
2021-06-03 14:45:00,97.34,97.37,97.31,97.37,4627.0,89.4521,89.4797,89.4246,89.4797,4627.0
2021-06-03 14:50:00,97.37,97.37,97.33,97.35,8849.0,89.4797,89.4797,89.443,89.4613,8849.0
2021-06-03 14:55:00,97.35,97.37,97.24,97.26,10413.0,89.4613,89.4797,89.3603,89.3786,10413.0
2021-06-03 15:00:00,97.26,97.27,97.2,97.22,13881.0,89.3786,89.3878,89.3235,89.3419,13881.0
2021-06-03 15:05:00,97.21,97.24,97.17,97.24,8992.0,89.3327,89.3603,89.2959,89.3603,8992.0
2021-06-03 15:10:00,97.24,97.29,97.2,97.29,9602.0,89.3603,89.4062,89.3235,89.4062,9602.0
2021-06-03 15:15:00,97.27,97.4,97.27,97.36,19282.0,89.3878,89.5073,89.3878,89.4705,19282.0
2021-06-03 15:20:00,97.35,97.35,97.27,97.28,19968.0,89.4613,89.4613,89.3878,89.397,19968.0
2021-06-03 15:25:00,97.28,97.32,97.24,97.31,12419.0,89.397,89.4338,89.3603,89.4246,12419.0
2021-06-03 15:30:00,97.32,97.37,97.26,97.37,18123.0,89.4338,89.4797,89.3786,89.4797,18123.0
2021-06-03 15:35:00,97.35,97.47,97.34,97.45,16090.0,89.4613,89.5716,89.4521,89.5532,16090.0
2021-06-03 15:40:00,97.45,97.48,97.39,97.39,14272.0,89.5532,89.5808,89.4981,89.4981,14272.0
2021-06-03 15:45:00,97.39,97.42,97.37,97.4,18245.0,89.4981,89.5257,89.4797,89.5073,18245.0
2021-06-03 15:50:00,97.4,97.48,97.39,97.44,31947.0,89.5073,89.5808,89.4981,89.544,31947.0
2021-06-03 15:55:00,97.43,97.53,97.35,97.49,80160.0,89.5349,89.6268,89.4613,89.59,80160.0
2021-06-04 09:30:00,98.0,98.26,97.82,98.17,79902.0,90.0587,90.2976,89.8933,90.2149,79902.0
2021-06-04 09:35:00,98.15,98.55,98.15,98.55,38743.0,90.1965,90.5641,90.1965,90.5641,38743.0
2021-06-04 09:40:00,98.55,98.71,98.31,98.69,33183.0,90.5641,90.7111,90.3435,90.6928,33183.0
2021-06-04 09:45:00,98.68,98.74,98.34,98.34,23542.0,90.6836,90.7387,90.3711,90.3711,23542.0
2021-06-04 09:50:00,98.32,98.5,98.25,98.27,7981.0,90.3527,90.5182,90.2884,90.3068,7981.0
2021-06-04 09:55:00,98.25,98.52,98.23,98.5,8580.0,90.2884,90.5365,90.27,90.5182,8580.0
2021-06-04 10:00:00,98.53,98.55,98.21,98.28,12192.0,90.5457,90.5641,90.2517,90.316,12192.0
2021-06-04 10:05:00,98.23,98.33,98.14,98.23,7458.0,90.27,90.3619,90.1873,90.27,7458.0
2021-06-04 10:10:00,98.2,98.27,98.17,98.23,9538.0,90.2425,90.3068,90.2149,90.27,9538.0
2021-06-04 10:15:00,98.18,98.21,98.13,98.16,9283.0,90.2241,90.2517,90.1781,90.2057,9283.0
2021-06-04 10:20:00,98.14,98.14,97.93,98.03,9534.0,90.1873,90.1873,89.9943,90.0862,9534.0
2021-06-04 10:25:00,97.95,98.12,97.92,98.09,18630.0,90.0127,90.1689,89.9851,90.1414,18630.0
2021-06-04 10:30:00,98.04,98.1,98.01,98.07,10151.0,90.0954,90.1506,90.0679,90.123,10151.0
2021-06-04 10:35:00,98.05,98.07,97.97,98.02,8737.0,90.1046,90.123,90.0311,90.077,8737.0
2021-06-04 10:40:00,98.06,98.13,97.91,97.99,9972.0,90.1138,90.1781,89.976,90.0495,9972.0
2021-06-04 10:45:00,97.97,98.12,97.97,98.12,12367.0,90.0311,90.1689,90.0311,90.1689,12367.0
2021-06-04 10:50:00,98.15,98.21,98.13,98.17,8467.0,90.1965,90.2517,90.1781,90.2149,8467.0
2021-06-04 10:55:00,98.17,98.29,98.16,98.29,12331.0,90.2149,90.3252,90.2057,90.3252,12331.0
2021-06-04 11:00:00,98.28,98.3,98.15,98.16,12676.0,90.316,90.3344,90.1965,90.2057,12676.0
2021-06-04 11:05:00,98.14,98.22,98.1,98.12,10147.0,90.1873,90.2608,90.1506,90.1689,10147.0
2021-06-04 11:10:00,98.13,98.19,98.1,98.15,15524.0,90.1781,90.2333,90.1506,90.1965,15524.0
2021-06-04 11:15:00,98.14,98.14,98.02,98.06,10360.0,90.1873,90.1873,90.077,90.1138,10360.0
2021-06-04 11:20:00,98.07,98.07,97.97,98.06,6627.0,90.123,90.123,90.0311,90.1138,6627.0
2021-06-04 11:25:00,98.06,98.14,97.92,97.97,8711.0,90.1138,90.1873,89.9851,90.0311,8711.0
2021-06-04 11:30:00,97.97,98.02,97.96,97.98,8405.0,90.0311,90.077,90.0219,90.0403,8405.0
2021-06-04 11:35:00,97.98,98.03,97.88,97.9,7507.0,90.0403,90.0862,89.9484,89.9668,7507.0
2021-06-04 11:40:00,97.9,97.97,97.9,97.94,10964.0,89.9668,90.0311,89.9668,90.0035,10964.0
2021-06-04 11:45:00,97.93,97.96,97.86,97.91,8757.0,89.9943,90.0219,89.93,89.976,8757.0
2021-06-04 11:50:00,97.9,97.91,97.75,97.8,11145.0,89.9668,89.976,89.8289,89.8749,11145.0
2021-06-04 11:55:00,97.78,97.86,97.77,97.84,7805.0,89.8565,89.93,89.8473,89.9116,7805.0
2021-06-04 12:00:00,97.83,97.92,97.82,97.89,6057.0,89.9024,89.9851,89.8933,89.9576,6057.0
2021-06-04 12:05:00,97.88,97.92,97.83,97.84,8749.0,89.9484,89.9851,89.9024,89.9116,8749.0
2021-06-04 12:10:00,97.82,97.87,97.75,97.8,38351.0,89.8933,89.9392,89.8289,89.8749,38351.0
2021-06-04 12:15:00,97.83,97.87,97.8,97.82,10506.0,89.9024,89.9392,89.8749,89.8933,10506.0
2021-06-04 12:20:00,97.81,97.87,97.81,97.87,5802.0,89.8841,89.9392,89.8841,89.9392,5802.0
2021-06-04 12:25:00,97.87,97.87,97.83,97.85,10250.0,89.9392,89.9392,89.9024,89.9208,10250.0
2021-06-04 12:30:00,97.86,97.87,97.78,97.83,8886.0,89.93,89.9392,89.8565,89.9024,8886.0
2021-06-04 12:35:00,97.84,97.85,97.75,97.77,8593.0,89.9116,89.9208,89.8289,89.8473,8593.0
2021-06-04 12:40:00,97.78,97.84,97.77,97.79,12279.0,89.8565,89.9116,89.8473,89.8657,12279.0
2021-06-04 12:45:00,97.8,97.85,97.77,97.85,8353.0,89.8749,89.9208,89.8473,89.9208,8353.0
2021-06-04 12:50:00,97.85,97.91,97.84,97.91,10503.0,89.9208,89.976,89.9116,89.976,10503.0
2021-06-04 12:55:00,97.9,97.9,97.83,97.89,8760.0,89.9668,89.9668,89.9024,89.9576,8760.0
2021-06-04 13:00:00,97.91,97.98,97.91,97.97,13681.0,89.976,90.0403,89.976,90.0311,13681.0
2021-06-04 13:05:00,97.97,98.04,97.96,98.02,9619.0,90.0311,90.0954,90.0219,90.077,9619.0
2021-06-04 13:10:00,98.03,98.04,97.97,97.98,5721.0,90.0862,90.0954,90.0311,90.0403,5721.0
2021-06-04 13:15:00,97.98,98.01,97.93,97.95,9390.0,90.0403,90.0679,89.9943,90.0127,9390.0
2021-06-04 13:20:00,97.95,97.96,97.91,97.94,6608.0,90.0127,90.0219,89.976,90.0035,6608.0
2021-06-04 13:25:00,97.96,97.99,97.93,97.97,9806.0,90.0219,90.0495,89.9943,90.0311,9806.0
2021-06-04 13:30:00,97.97,98.04,97.97,98.04,7620.0,90.0311,90.0954,90.0311,90.0954,7620.0
2021-06-04 13:35:00,98.05,98.07,97.98,98.0,7263.0,90.1046,90.123,90.0403,90.0587,7263.0
2021-06-04 13:40:00,97.99,98.06,97.98,98.04,11061.0,90.0495,90.1138,90.0403,90.0954,11061.0
2021-06-04 13:45:00,98.04,98.05,98.01,98.02,7938.0,90.0954,90.1046,90.0679,90.077,7938.0
2021-06-04 13:50:00,97.99,98.01,97.91,97.97,9036.0,90.0495,90.0679,89.976,90.0311,9036.0
2021-06-04 13:55:00,97.96,98.07,97.96,98.07,9610.0,90.0219,90.123,90.0219,90.123,9610.0
2021-06-04 14:00:00,98.08,98.13,98.07,98.12,7703.0,90.1322,90.1781,90.123,90.1689,7703.0
2021-06-04 14:05:00,98.11,98.14,98.07,98.08,7154.0,90.1598,90.1873,90.123,90.1322,7154.0
2021-06-04 14:10:00,98.09,98.16,98.08,98.14,9018.0,90.1414,90.2057,90.1322,90.1873,9018.0
2021-06-04 14:15:00,98.14,98.14,98.06,98.08,7521.0,90.1873,90.1873,90.1138,90.1322,7521.0
2021-06-04 14:20:00,98.09,98.2,98.08,98.17,6832.0,90.1414,90.2425,90.1322,90.2149,6832.0
2021-06-04 14:25:00,98.18,98.21,98.16,98.2,9888.0,90.2241,90.2517,90.2057,90.2425,9888.0
2021-06-04 14:30:00,98.2,98.24,98.17,98.21,11866.0,90.2425,90.2792,90.2149,90.2517,11866.0
2021-06-04 14:35:00,98.22,98.25,98.17,98.24,9815.0,90.2608,90.2884,90.2149,90.2792,9815.0
2021-06-04 14:40:00,98.25,98.28,98.23,98.24,8001.0,90.2884,90.316,90.27,90.2792,8001.0
2021-06-04 14:45:00,98.24,98.24,98.17,98.2,12379.0,90.2792,90.2792,90.2149,90.2425,12379.0
2021-06-04 14:50:00,98.19,98.24,98.19,98.23,8523.0,90.2333,90.2792,90.2333,90.27,8523.0
2021-06-04 14:55:00,98.22,98.26,98.2,98.22,13897.0,90.2608,90.2976,90.2425,90.2608,13897.0
2021-06-04 15:00:00,98.2,98.24,98.17,98.19,10670.0,90.2425,90.2792,90.2149,90.2333,10670.0
2021-06-04 15:05:00,98.2,98.2,98.1,98.17,19399.0,90.2425,90.2425,90.1506,90.2149,19399.0
2021-06-04 15:10:00,98.17,98.19,98.09,98.1,14312.0,90.2149,90.2333,90.1414,90.1506,14312.0
2021-06-04 15:15:00,98.1,98.14,98.08,98.13,9886.0,90.1506,90.1873,90.1322,90.1781,9886.0
2021-06-04 15:20:00,98.13,98.15,98.1,98.13,11898.0,90.1781,90.1965,90.1506,90.1781,11898.0
2021-06-04 15:25:00,98.12,98.12,98.07,98.11,6792.0,90.1689,90.1689,90.123,90.1598,6792.0
2021-06-04 15:30:00,98.1,98.18,98.1,98.18,15159.0,90.1506,90.2241,90.1506,90.2241,15159.0
2021-06-04 15:35:00,98.18,98.21,98.07,98.09,20291.0,90.2241,90.2517,90.123,90.1414,20291.0
2021-06-04 15:40:00,98.09,98.16,98.08,98.16,28780.0,90.1414,90.2057,90.1322,90.2057,28780.0
2021-06-04 15:45:00,98.15,98.2,98.13,98.16,23479.0,90.1965,90.2425,90.1781,90.2057,23479.0
2021-06-04 15:50:00,98.16,98.26,98.15,98.25,43010.0,90.2057,90.2976,90.1965,90.2884,43010.0
2021-06-04 15:55:00,98.24,98.27,98.15,98.21,98034.0,90.2792,90.3068,90.1965,90.2517,98034.0
2021-06-07 09:30:00,98.36,98.41,98.1,98.25,39917.0,90.3895,90.4354,90.1506,90.2884,39917.0
2021-06-07 09:35:00,98.2,98.31,98.07,98.2,12808.0,90.2425,90.3435,90.123,90.2425,12808.0
2021-06-07 09:40:00,98.27,98.32,98.17,98.25,6414.0,90.3068,90.3527,90.2149,90.2884,6414.0
2021-06-07 09:45:00,98.23,98.29,98.12,98.25,9044.0,90.27,90.3252,90.1689,90.2884,9044.0
2021-06-07 09:50:00,98.23,98.28,98.04,98.12,38678.0,90.27,90.316,90.0954,90.1689,38678.0
2021-06-07 09:55:00,98.14,98.23,98.11,98.17,11518.0,90.1873,90.27,90.1598,90.2149,11518.0
2021-06-07 10:00:00,98.16,98.17,97.88,97.96,18977.0,90.2057,90.2149,89.9484,90.0219,18977.0
2021-06-07 10:05:00,97.94,97.97,97.86,97.93,8712.0,90.0035,90.0311,89.93,89.9943,8712.0
2021-06-07 10:10:00,97.93,98.05,97.93,98.02,8916.0,89.9943,90.1046,89.9943,90.077,8916.0
2021-06-07 10:15:00,98.01,98.07,97.95,97.96,7025.0,90.0679,90.123,90.0127,90.0219,7025.0
2021-06-07 10:20:00,97.92,97.99,97.9,97.9,11618.0,89.9851,90.0495,89.9668,89.9668,11618.0
2021-06-07 10:25:00,97.91,97.92,97.77,97.78,12768.0,89.976,89.9851,89.8473,89.8565,12768.0
2021-06-07 10:30:00,97.79,97.79,97.69,97.72,9703.0,89.8657,89.8657,89.7738,89.8014,9703.0
2021-06-07 10:35:00,97.72,97.81,97.69,97.78,4358.0,89.8014,89.8841,89.7738,89.8565,4358.0
2021-06-07 10:40:00,97.79,97.85,97.75,97.78,4778.0,89.8657,89.9208,89.8289,89.8565,4778.0
2021-06-07 10:45:00,97.77,97.85,97.7,97.73,10107.0,89.8473,89.9208,89.783,89.8105,10107.0
2021-06-07 10:50:00,97.7,97.74,97.65,97.72,15311.0,89.783,89.8197,89.737,89.8014,15311.0
2021-06-07 10:55:00,97.75,97.8,97.61,97.66,22623.0,89.8289,89.8749,89.7003,89.7462,22623.0
2021-06-07 11:00:00,97.68,97.85,97.68,97.72,29158.0,89.7646,89.9208,89.7646,89.8014,29158.0
2021-06-07 11:05:00,97.72,97.75,97.56,97.58,8631.0,89.8014,89.8289,89.6543,89.6727,8631.0
2021-06-07 11:10:00,97.57,97.64,97.55,97.6,8591.0,89.6635,89.7278,89.6451,89.6911,8591.0
2021-06-07 11:15:00,97.59,97.62,97.55,97.59,8351.0,89.6819,89.7095,89.6451,89.6819,8351.0
2021-06-07 11:20:00,97.58,97.58,97.45,97.45,7548.0,89.6727,89.6727,89.5532,89.5532,7548.0
2021-06-07 11:25:00,97.46,97.49,97.4,97.48,8342.0,89.5624,89.59,89.5073,89.5808,8342.0
2021-06-07 11:30:00,97.49,97.52,97.41,97.44,10146.0,89.59,89.6176,89.5165,89.544,10146.0
2021-06-07 11:35:00,97.43,97.45,97.37,97.42,7010.0,89.5349,89.5532,89.4797,89.5257,7010.0
2021-06-07 11:40:00,97.4,97.42,97.29,97.32,11003.0,89.5073,89.5257,89.4062,89.4338,11003.0
2021-06-07 11:45:00,97.33,97.34,97.29,97.3,6406.0,89.443,89.4521,89.4062,89.4154,6406.0
2021-06-07 11:50:00,97.3,97.34,97.27,97.33,5992.0,89.4154,89.4521,89.3878,89.443,5992.0
2021-06-07 11:55:00,97.34,97.47,97.33,97.46,9743.0,89.4521,89.5716,89.443,89.5624,9743.0
2021-06-07 12:00:00,97.44,97.44,97.36,97.36,9334.0,89.544,89.544,89.4705,89.4705,9334.0
2021-06-07 12:05:00,97.37,97.43,97.37,97.39,7914.0,89.4797,89.5349,89.4797,89.4981,7914.0
2021-06-07 12:10:00,97.39,97.47,97.39,97.43,6051.0,89.4981,89.5716,89.4981,89.5349,6051.0
2021-06-07 12:15:00,97.43,97.43,97.37,97.41,8587.0,89.5349,89.5349,89.4797,89.5165,8587.0
2021-06-07 12:20:00,97.41,97.42,97.37,97.39,5543.0,89.5165,89.5257,89.4797,89.4981,5543.0
2021-06-07 12:25:00,97.39,97.45,97.36,97.41,7182.0,89.4981,89.5532,89.4705,89.5165,7182.0
2021-06-07 12:30:00,97.41,97.43,97.36,97.42,6861.0,89.5165,89.5349,89.4705,89.5257,6861.0
2021-06-07 12:35:00,97.42,97.46,97.4,97.43,7346.0,89.5257,89.5624,89.5073,89.5349,7346.0
2021-06-07 12:40:00,97.43,97.45,97.36,97.36,9979.0,89.5349,89.5532,89.4705,89.4705,9979.0
2021-06-07 12:45:00,97.36,97.43,97.35,97.43,5844.0,89.4705,89.5349,89.4613,89.5349,5844.0
2021-06-07 12:50:00,97.43,97.59,97.42,97.58,16447.0,89.5349,89.6819,89.5257,89.6727,16447.0
2021-06-07 12:55:00,97.56,97.57,97.51,97.51,5524.0,89.6543,89.6635,89.6084,89.6084,5524.0
2021-06-07 13:00:00,97.52,97.53,97.47,97.47,12041.0,89.6176,89.6268,89.5716,89.5716,12041.0
2021-06-07 13:05:00,97.46,97.51,97.44,97.5,9201.0,89.5624,89.6084,89.544,89.5992,9201.0
2021-06-07 13:10:00,97.49,97.51,97.44,97.44,6070.0,89.59,89.6084,89.544,89.544,6070.0
2021-06-07 13:15:00,97.45,97.55,97.45,97.53,8844.0,89.5532,89.6451,89.5532,89.6268,8844.0
2021-06-07 13:20:00,97.54,97.6,97.54,97.58,13522.0,89.6359,89.6911,89.6359,89.6727,13522.0
2021-06-07 13:25:00,97.59,97.62,97.55,97.57,15363.0,89.6819,89.7095,89.6451,89.6635,15363.0
2021-06-07 13:30:00,97.58,97.63,97.56,97.6,10638.0,89.6727,89.7186,89.6543,89.6911,10638.0
2021-06-07 13:35:00,97.6,97.61,97.59,97.61,6275.0,89.6911,89.7003,89.6819,89.7003,6275.0
2021-06-07 13:40:00,97.6,97.6,97.57,97.57,7672.0,89.6911,89.6911,89.6635,89.6635,7672.0
2021-06-07 13:45:00,97.58,97.61,97.55,97.55,8105.0,89.6727,89.7003,89.6451,89.6451,8105.0
2021-06-07 13:50:00,97.54,97.6,97.54,97.58,7506.0,89.6359,89.6911,89.6359,89.6727,7506.0
2021-06-07 13:55:00,97.58,97.61,97.54,97.55,15469.0,89.6727,89.7003,89.6359,89.6451,15469.0
2021-06-07 14:00:00,97.55,97.56,97.51,97.54,11084.0,89.6451,89.6543,89.6084,89.6359,11084.0
2021-06-07 14:05:00,97.55,97.6,97.54,97.59,7545.0,89.6451,89.6911,89.6359,89.6819,7545.0
2021-06-07 14:10:00,97.6,97.6,97.57,97.59,6477.0,89.6911,89.6911,89.6635,89.6819,6477.0
2021-06-07 14:15:00,97.59,97.6,97.53,97.53,11440.0,89.6819,89.6911,89.6268,89.6268,11440.0
2021-06-07 14:20:00,97.54,97.54,97.47,97.48,6745.0,89.6359,89.6359,89.5716,89.5808,6745.0
2021-06-07 14:25:00,97.47,97.56,97.47,97.56,11915.0,89.5716,89.6543,89.5716,89.6543,11915.0
2021-06-07 14:30:00,97.57,97.61,97.52,97.58,11710.0,89.6635,89.7003,89.6176,89.6727,11710.0
2021-06-07 14:35:00,97.58,97.66,97.56,97.63,12398.0,89.6727,89.7462,89.6543,89.7186,12398.0
2021-06-07 14:40:00,97.63,97.65,97.6,97.64,8947.0,89.7186,89.737,89.6911,89.7278,8947.0
2021-06-07 14:45:00,97.64,97.7,97.64,97.66,11328.0,89.7278,89.783,89.7278,89.7462,11328.0
2021-06-07 14:50:00,97.67,97.71,97.64,97.68,11378.0,89.7554,89.7922,89.7278,89.7646,11378.0
2021-06-07 14:55:00,97.66,97.7,97.64,97.67,20087.0,89.7462,89.783,89.7278,89.7554,20087.0
2021-06-07 15:00:00,97.68,97.76,97.68,97.76,13106.0,89.7646,89.8381,89.7646,89.8381,13106.0
2021-06-07 15:05:00,97.77,97.78,97.71,97.74,10737.0,89.8473,89.8565,89.7922,89.8197,10737.0
2021-06-07 15:10:00,97.75,97.75,97.6,97.62,18959.0,89.8289,89.8289,89.6911,89.7095,18959.0
2021-06-07 15:15:00,97.61,97.62,97.55,97.61,34061.0,89.7003,89.7095,89.6451,89.7003,34061.0
2021-06-07 15:20:00,97.62,97.79,97.62,97.73,35092.0,89.7095,89.8657,89.7095,89.8105,35092.0
2021-06-07 15:25:00,97.74,97.81,97.71,97.79,27409.0,89.8197,89.8841,89.7922,89.8657,27409.0
2021-06-07 15:30:00,97.78,97.87,97.78,97.84,24603.0,89.8565,89.9392,89.8565,89.9116,24603.0
2021-06-07 15:35:00,97.84,97.91,97.78,97.81,27323.0,89.9116,89.976,89.8565,89.8841,27323.0
2021-06-07 15:40:00,97.8,97.86,97.77,97.81,27753.0,89.8749,89.93,89.8473,89.8841,27753.0
2021-06-07 15:45:00,97.81,97.84,97.78,97.84,36414.0,89.8841,89.9116,89.8565,89.9116,36414.0
2021-06-07 15:50:00,97.84,97.94,97.84,97.93,60250.0,89.9116,90.0035,89.9116,89.9943,60250.0
2021-06-07 15:55:00,97.94,97.97,97.84,97.86,107003.0,90.0035,90.0311,89.9116,89.93,107003.0
2021-06-08 09:30:00,97.8,97.98,97.44,97.44,51299.0,89.8749,90.0403,89.544,89.544,51299.0
2021-06-08 09:35:00,97.44,97.46,97.32,97.35,10390.0,89.544,89.5624,89.4338,89.4613,10390.0
2021-06-08 09:40:00,97.32,97.35,97.2,97.28,18337.0,89.4338,89.4613,89.3235,89.397,18337.0
2021-06-08 09:45:00,97.31,97.46,97.29,97.39,7787.0,89.4246,89.5624,89.4062,89.4981,7787.0
2021-06-08 09:50:00,97.39,97.56,97.36,97.46,9736.0,89.4981,89.6543,89.4705,89.5624,9736.0
2021-06-08 09:55:00,97.44,97.52,97.38,97.47,14041.0,89.544,89.6176,89.4889,89.5716,14041.0
2021-06-08 10:00:00,97.48,97.52,97.32,97.35,12964.0,89.5808,89.6176,89.4338,89.4613,12964.0
2021-06-08 10:05:00,97.35,97.37,97.23,97.35,16921.0,89.4613,89.4797,89.3511,89.4613,16921.0
2021-06-08 10:10:00,97.38,97.57,97.36,97.51,6952.0,89.4889,89.6635,89.4705,89.6084,6952.0
2021-06-08 10:15:00,97.52,97.65,97.52,97.63,11695.0,89.6176,89.737,89.6176,89.7186,11695.0
2021-06-08 10:20:00,97.63,97.71,97.58,97.58,12178.0,89.7186,89.7922,89.6727,89.6727,12178.0
2021-06-08 10:25:00,97.59,97.67,97.55,97.63,18538.0,89.6819,89.7554,89.6451,89.7186,18538.0
2021-06-08 10:30:00,97.64,97.7,97.62,97.69,18182.0,89.7278,89.783,89.7095,89.7738,18182.0
2021-06-08 10:35:00,97.7,97.81,97.61,97.79,13808.0,89.783,89.8841,89.7003,89.8657,13808.0
2021-06-08 10:40:00,97.81,97.83,97.76,97.8,8715.0,89.8841,89.9024,89.8381,89.8749,8715.0
2021-06-08 10:45:00,97.83,97.86,97.75,97.77,8743.0,89.9024,89.93,89.8289,89.8473,8743.0
2021-06-08 10:50:00,97.76,97.87,97.76,97.85,8659.0,89.8381,89.9392,89.8381,89.9208,8659.0
2021-06-08 10:55:00,97.86,98.01,97.85,97.98,12822.0,89.93,90.0679,89.9208,90.0403,12822.0
2021-06-08 11:00:00,98.01,98.12,98.0,98.1,12661.0,90.0679,90.1689,90.0587,90.1506,12661.0
2021-06-08 11:05:00,98.13,98.22,98.12,98.12,11104.0,90.1781,90.2608,90.1689,90.1689,11104.0
2021-06-08 11:10:00,98.11,98.14,97.95,97.96,12085.0,90.1598,90.1873,90.0127,90.0219,12085.0
2021-06-08 11:15:00,97.96,98.0,97.86,97.9,15543.0,90.0219,90.0587,89.93,89.9668,15543.0
2021-06-08 11:20:00,97.87,97.92,97.77,97.84,13112.0,89.9392,89.9851,89.8473,89.9116,13112.0
2021-06-08 11:25:00,97.85,97.97,97.83,97.97,10963.0,89.9208,90.0311,89.9024,90.0311,10963.0
2021-06-08 11:30:00,97.94,98.0,97.81,97.81,98168.0,90.0035,90.0587,89.8841,89.8841,98168.0
2021-06-08 11:35:00,97.82,97.92,97.75,97.92,31569.0,89.8933,89.9851,89.8289,89.9851,31569.0
2021-06-08 11:40:00,97.91,98.16,97.91,98.16,86727.0,89.976,90.2057,89.976,90.2057,86727.0
2021-06-08 11:45:00,98.16,98.22,98.12,98.22,123047.0,90.2057,90.2608,90.1689,90.2608,123047.0
2021-06-08 11:50:00,98.23,98.46,98.23,98.42,17655.0,90.27,90.4814,90.27,90.4446,17655.0
2021-06-08 11:55:00,98.41,98.52,98.4,98.51,18993.0,90.4354,90.5365,90.4263,90.5273,18993.0
2021-06-08 12:00:00,98.51,98.66,98.51,98.61,17008.0,90.5273,90.6652,90.5273,90.6192,17008.0
2021-06-08 12:05:00,98.61,98.72,98.61,98.72,12164.0,90.6192,90.7203,90.6192,90.7203,12164.0
2021-06-08 12:10:00,98.71,98.88,98.71,98.86,35401.0,90.7111,90.8674,90.7111,90.849,35401.0
2021-06-08 12:15:00,98.87,98.99,98.86,98.98,82075.0,90.8582,90.9684,90.849,90.9593,82075.0
2021-06-08 12:20:00,98.99,99.09,98.99,99.07,17674.0,90.9684,91.0603,90.9684,91.042,17674.0
2021-06-08 12:25:00,99.06,99.07,98.86,98.93,64754.0,91.0328,91.042,90.849,90.9133,64754.0
2021-06-08 12:30:00,98.91,98.91,98.81,98.86,19205.0,90.8949,90.8949,90.803,90.849,19205.0
2021-06-08 12:35:00,98.85,98.85,98.75,98.77,12887.0,90.8398,90.8398,90.7479,90.7663,12887.0
2021-06-08 12:40:00,98.78,98.82,98.71,98.81,17608.0,90.7755,90.8122,90.7111,90.803,17608.0
2021-06-08 12:45:00,98.8,98.81,98.72,98.78,17122.0,90.7938,90.803,90.7203,90.7755,17122.0
2021-06-08 12:50:00,98.8,98.82,98.76,98.78,15613.0,90.7938,90.8122,90.7571,90.7755,15613.0
2021-06-08 12:55:00,98.77,98.79,98.69,98.79,18627.0,90.7663,90.7847,90.6928,90.7847,18627.0
2021-06-08 13:00:00,98.79,98.85,98.78,98.84,18938.0,90.7847,90.8398,90.7755,90.8306,18938.0
2021-06-08 13:05:00,98.84,98.92,98.83,98.9,19040.0,90.8306,90.9041,90.8214,90.8857,19040.0
2021-06-08 13:10:00,98.89,98.95,98.86,98.9,25409.0,90.8765,90.9317,90.849,90.8857,25409.0
2021-06-08 13:15:00,98.9,98.96,98.8,98.94,32082.0,90.8857,90.9409,90.7938,90.9225,32082.0
2021-06-08 13:20:00,98.95,99.01,98.93,98.98,23617.0,90.9317,90.9868,90.9133,90.9593,23617.0
2021-06-08 13:25:00,98.98,99.0,98.89,98.91,44219.0,90.9593,90.9776,90.8765,90.8949,44219.0
2021-06-08 13:30:00,98.91,99.01,98.89,98.97,11060.0,90.8949,90.9868,90.8765,90.9501,11060.0
2021-06-08 13:35:00,98.97,99.05,98.96,99.01,11812.0,90.9501,91.0236,90.9409,90.9868,11812.0
2021-06-08 13:40:00,99.01,99.07,99.0,99.02,9877.0,90.9868,91.042,90.9776,90.996,9877.0
2021-06-08 13:45:00,98.99,99.02,98.94,99.0,14423.0,90.9684,90.996,90.9225,90.9776,14423.0
2021-06-08 13:50:00,98.99,98.99,98.87,98.88,19813.0,90.9684,90.9684,90.8582,90.8674,19813.0
2021-06-08 13:55:00,98.89,98.9,98.82,98.89,12078.0,90.8765,90.8857,90.8122,90.8765,12078.0
2021-06-08 14:00:00,98.88,98.93,98.86,98.9,10439.0,90.8674,90.9133,90.849,90.8857,10439.0
2021-06-08 14:05:00,98.9,98.93,98.89,98.93,10679.0,90.8857,90.9133,90.8765,90.9133,10679.0
2021-06-08 14:10:00,98.92,98.97,98.89,98.89,11597.0,90.9041,90.9501,90.8765,90.8765,11597.0
2021-06-08 14:15:00,98.88,98.91,98.85,98.87,10423.0,90.8674,90.8949,90.8398,90.8582,10423.0
2021-06-08 14:20:00,98.87,98.97,98.85,98.94,13097.0,90.8582,90.9501,90.8398,90.9225,13097.0
2021-06-08 14:25:00,98.95,99.01,98.92,99.0,16016.0,90.9317,90.9868,90.9041,90.9776,16016.0
2021-06-08 14:30:00,99.0,99.01,98.88,98.9,16125.0,90.9776,90.9868,90.8674,90.8857,16125.0
2021-06-08 14:35:00,98.89,98.92,98.87,98.89,10449.0,90.8765,90.9041,90.8582,90.8765,10449.0
2021-06-08 14:40:00,98.89,98.89,98.82,98.85,10840.0,90.8765,90.8765,90.8122,90.8398,10840.0
2021-06-08 14:45:00,98.84,98.88,98.75,98.82,38884.0,90.8306,90.8674,90.7479,90.8122,38884.0
2021-06-08 14:50:00,98.79,98.84,98.75,98.84,10461.0,90.7847,90.8306,90.7479,90.8306,10461.0
2021-06-08 14:55:00,98.83,98.95,98.8,98.93,26188.0,90.8214,90.9317,90.7938,90.9133,26188.0
2021-06-08 15:00:00,98.93,98.94,98.87,98.88,12570.0,90.9133,90.9225,90.8582,90.8674,12570.0
2021-06-08 15:05:00,98.87,98.88,98.79,98.81,11788.0,90.8582,90.8674,90.7847,90.803,11788.0
2021-06-08 15:10:00,98.82,98.83,98.81,98.82,9857.0,90.8122,90.8214,90.803,90.8122,9857.0
2021-06-08 15:15:00,98.81,98.81,98.73,98.79,17505.0,90.803,90.803,90.7295,90.7847,17505.0
2021-06-08 15:20:00,98.8,98.84,98.76,98.84,12981.0,90.7938,90.8306,90.7571,90.8306,12981.0
2021-06-08 15:25:00,98.83,98.87,98.78,98.84,17115.0,90.8214,90.8582,90.7755,90.8306,17115.0
2021-06-08 15:30:00,98.83,98.89,98.8,98.88,20276.0,90.8214,90.8765,90.7938,90.8674,20276.0
2021-06-08 15:35:00,98.87,98.87,98.78,98.8,26876.0,90.8582,90.8582,90.7755,90.7938,26876.0
2021-06-08 15:40:00,98.79,98.8,98.66,98.69,29949.0,90.7847,90.7938,90.6652,90.6928,29949.0
2021-06-08 15:45:00,98.68,98.68,98.59,98.61,50126.0,90.6836,90.6836,90.6009,90.6192,50126.0
2021-06-08 15:50:00,98.61,98.69,98.61,98.65,54115.0,90.6192,90.6928,90.6192,90.656,54115.0
2021-06-08 15:55:00,98.65,98.65,98.48,98.51,118203.0,90.656,90.656,90.4998,90.5273,118203.0
2021-06-09 09:30:00,98.28,98.36,97.84,97.92,41675.0,90.316,90.3895,89.9116,89.9851,41675.0
2021-06-09 09:35:00,97.9,97.91,97.68,97.74,15224.0,89.9668,89.976,89.7646,89.8197,15224.0
2021-06-09 09:40:00,97.76,97.76,97.58,97.66,20048.0,89.8381,89.8381,89.6727,89.7462,20048.0
2021-06-09 09:45:00,97.67,97.7,97.54,97.64,12662.0,89.7554,89.783,89.6359,89.7278,12662.0
2021-06-09 09:50:00,97.63,97.8,97.62,97.73,10892.0,89.7186,89.8749,89.7095,89.8105,10892.0
2021-06-09 09:55:00,97.69,97.74,97.51,97.58,11489.0,89.7738,89.8197,89.6084,89.6727,11489.0
2021-06-09 10:00:00,97.57,97.65,97.47,97.49,14347.0,89.6635,89.737,89.5716,89.59,14347.0
2021-06-09 10:05:00,97.48,97.58,97.48,97.5,13186.0,89.5808,89.6727,89.5808,89.5992,13186.0
2021-06-09 10:10:00,97.51,97.88,97.51,97.83,8030.0,89.6084,89.9484,89.6084,89.9024,8030.0
2021-06-09 10:15:00,97.84,97.97,97.83,97.95,31942.0,89.9116,90.0311,89.9024,90.0127,31942.0
2021-06-09 10:20:00,97.94,97.96,97.86,97.87,11716.0,90.0035,90.0219,89.93,89.9392,11716.0
2021-06-09 10:25:00,97.84,97.88,97.81,97.85,7222.0,89.9116,89.9484,89.8841,89.9208,7222.0
2021-06-09 10:30:00,97.86,97.98,97.86,97.92,11188.0,89.93,90.0403,89.93,89.9851,11188.0
2021-06-09 10:35:00,97.94,97.98,97.79,97.84,6636.0,90.0035,90.0403,89.8657,89.9116,6636.0
2021-06-09 10:40:00,97.87,97.91,97.8,97.83,7803.0,89.9392,89.976,89.8749,89.9024,7803.0
2021-06-09 10:45:00,97.84,97.95,97.81,97.94,13264.0,89.9116,90.0127,89.8841,90.0035,13264.0
2021-06-09 10:50:00,97.94,97.96,97.84,97.84,5728.0,90.0035,90.0219,89.9116,89.9116,5728.0
2021-06-09 10:55:00,97.81,97.86,97.8,97.84,11707.0,89.8841,89.93,89.8749,89.9116,11707.0
2021-06-09 11:00:00,97.83,97.86,97.72,97.72,5080.0,89.9024,89.93,89.8014,89.8014,5080.0
2021-06-09 11:05:00,97.71,97.82,97.64,97.81,9847.0,89.7922,89.8933,89.7278,89.8841,9847.0
2021-06-09 11:10:00,97.81,97.93,97.81,97.91,7039.0,89.8841,89.9943,89.8841,89.976,7039.0
2021-06-09 11:15:00,97.91,97.98,97.85,97.95,6916.0,89.976,90.0403,89.9208,90.0127,6916.0
2021-06-09 11:20:00,97.95,97.95,97.87,97.9,3766.0,90.0127,90.0127,89.9392,89.9668,3766.0
2021-06-09 11:25:00,97.9,97.95,97.86,97.94,12848.0,89.9668,90.0127,89.93,90.0035,12848.0
2021-06-09 11:30:00,97.92,97.94,97.86,97.94,6832.0,89.9851,90.0035,89.93,90.0035,6832.0
2021-06-09 11:35:00,97.95,97.97,97.91,97.95,5614.0,90.0127,90.0311,89.976,90.0127,5614.0
2021-06-09 11:40:00,97.94,97.94,97.86,97.88,8689.0,90.0035,90.0035,89.93,89.9484,8689.0
2021-06-09 11:45:00,97.87,97.94,97.86,97.88,5568.0,89.9392,90.0035,89.93,89.9484,5568.0
2021-06-09 11:50:00,97.87,97.91,97.83,97.86,6621.0,89.9392,89.976,89.9024,89.93,6621.0
2021-06-09 11:55:00,97.86,97.86,97.78,97.84,7236.0,89.93,89.93,89.8565,89.9116,7236.0
2021-06-09 12:00:00,97.79,97.81,97.74,97.74,4826.0,89.8657,89.8841,89.8197,89.8197,4826.0
2021-06-09 12:05:00,97.76,97.78,97.73,97.78,9549.0,89.8381,89.8565,89.8105,89.8565,9549.0
2021-06-09 12:10:00,97.79,97.81,97.67,97.67,9858.0,89.8657,89.8841,89.7554,89.7554,9858.0
2021-06-09 12:15:00,97.66,97.66,97.59,97.65,7063.0,89.7462,89.7462,89.6819,89.737,7063.0
2021-06-09 12:20:00,97.65,97.7,97.63,97.68,4843.0,89.737,89.783,89.7186,89.7646,4843.0
2021-06-09 12:25:00,97.67,97.67,97.62,97.66,4898.0,89.7554,89.7554,89.7095,89.7462,4898.0
2021-06-09 12:30:00,97.65,97.66,97.57,97.6,5038.0,89.737,89.7462,89.6635,89.6911,5038.0
2021-06-09 12:35:00,97.62,97.66,97.61,97.63,3455.0,89.7095,89.7462,89.7003,89.7186,3455.0
2021-06-09 12:40:00,97.62,97.71,97.6,97.64,10955.0,89.7095,89.7922,89.6911,89.7278,10955.0
2021-06-09 12:45:00,97.65,97.67,97.64,97.65,3889.0,89.737,89.7554,89.7278,89.737,3889.0
2021-06-09 12:50:00,97.65,97.66,97.63,97.65,7480.0,89.737,89.7462,89.7186,89.737,7480.0
2021-06-09 12:55:00,97.65,97.65,97.57,97.57,4984.0,89.737,89.737,89.6635,89.6635,4984.0
2021-06-09 13:00:00,97.59,97.64,97.58,97.64,6481.0,89.6819,89.7278,89.6727,89.7278,6481.0
2021-06-09 13:05:00,97.64,97.67,97.62,97.63,4080.0,89.7278,89.7554,89.7095,89.7186,4080.0
2021-06-09 13:10:00,97.63,97.66,97.61,97.65,6540.0,89.7186,89.7462,89.7003,89.737,6540.0
2021-06-09 13:15:00,97.64,97.75,97.63,97.73,5037.0,89.7278,89.8289,89.7186,89.8105,5037.0
2021-06-09 13:20:00,97.75,97.77,97.7,97.7,2901.0,89.8289,89.8473,89.783,89.783,2901.0
2021-06-09 13:25:00,97.7,97.7,97.58,97.63,5932.0,89.783,89.783,89.6727,89.7186,5932.0
2021-06-09 13:30:00,97.61,97.64,97.59,97.61,4082.0,89.7003,89.7278,89.6819,89.7003,4082.0
2021-06-09 13:35:00,97.65,97.65,97.57,97.59,5133.0,89.737,89.737,89.6635,89.6819,5133.0
2021-06-09 13:40:00,97.59,97.64,97.58,97.64,3585.0,89.6819,89.7278,89.6727,89.7278,3585.0
2021-06-09 13:45:00,97.64,97.7,97.64,97.69,3992.0,89.7278,89.783,89.7278,89.7738,3992.0
2021-06-09 13:50:00,97.68,97.74,97.67,97.72,6120.0,89.7646,89.8197,89.7554,89.8014,6120.0
2021-06-09 13:55:00,97.72,97.77,97.7,97.73,7037.0,89.8014,89.8473,89.783,89.8105,7037.0
2021-06-09 14:00:00,97.74,97.82,97.74,97.82,7304.0,89.8197,89.8933,89.8197,89.8933,7304.0
2021-06-09 14:05:00,97.83,97.84,97.81,97.82,7633.0,89.9024,89.9116,89.8841,89.8933,7633.0
2021-06-09 14:10:00,97.82,97.85,97.78,97.82,5823.0,89.8933,89.9208,89.8565,89.8933,5823.0
2021-06-09 14:15:00,97.8,97.8,97.73,97.78,7104.0,89.8749,89.8749,89.8105,89.8565,7104.0
2021-06-09 14:20:00,97.78,97.82,97.75,97.82,5108.0,89.8565,89.8933,89.8289,89.8933,5108.0
2021-06-09 14:25:00,97.83,97.95,97.83,97.9,18233.0,89.9024,90.0127,89.9024,89.9668,18233.0
2021-06-09 14:30:00,97.9,97.99,97.9,97.99,7009.0,89.9668,90.0495,89.9668,90.0495,7009.0
2021-06-09 14:35:00,98.0,98.01,97.94,97.96,8069.0,90.0587,90.0679,90.0035,90.0219,8069.0
2021-06-09 14:40:00,97.96,97.97,97.88,97.93,3615.0,90.0219,90.0311,89.9484,89.9943,3615.0
2021-06-09 14:45:00,97.93,97.97,97.92,97.97,12428.0,89.9943,90.0311,89.9851,90.0311,12428.0
2021-06-09 14:50:00,97.98,98.02,97.97,98.02,8577.0,90.0403,90.077,90.0311,90.077,8577.0
2021-06-09 14:55:00,98.02,98.05,98.0,98.02,9158.0,90.077,90.1046,90.0587,90.077,9158.0
2021-06-09 15:00:00,98.02,98.02,97.97,98.02,9854.0,90.077,90.077,90.0311,90.077,9854.0
2021-06-09 15:05:00,98.02,98.07,98.02,98.03,9481.0,90.077,90.123,90.077,90.0862,9481.0
2021-06-09 15:10:00,98.04,98.06,97.98,97.99,16538.0,90.0954,90.1138,90.0403,90.0495,16538.0
2021-06-09 15:15:00,98.0,98.03,97.99,98.0,11076.0,90.0587,90.0862,90.0495,90.0587,11076.0
2021-06-09 15:20:00,98.02,98.06,97.97,98.06,18984.0,90.077,90.1138,90.0311,90.1138,18984.0
2021-06-09 15:25:00,98.09,98.11,98.02,98.02,35409.0,90.1414,90.1598,90.077,90.077,35409.0
2021-06-09 15:30:00,98.0,98.04,97.94,98.02,22253.0,90.0587,90.0954,90.0035,90.077,22253.0
2021-06-09 15:35:00,98.02,98.07,98.01,98.03,21830.0,90.077,90.123,90.0679,90.0862,21830.0
2021-06-09 15:40:00,98.03,98.09,98.02,98.02,29362.0,90.0862,90.1414,90.077,90.077,29362.0
2021-06-09 15:45:00,98.01,98.03,97.97,97.97,30926.0,90.0679,90.0862,90.0311,90.0311,30926.0
2021-06-09 15:50:00,97.96,98.06,97.92,97.95,62501.0,90.0219,90.1138,89.9851,90.0127,62501.0
2021-06-09 15:55:00,97.95,98.07,97.91,97.91,165390.0,90.0127,90.123,89.976,89.976,165390.0
2021-06-10 09:30:00,98.48,98.88,98.48,98.69,59542.0,90.4998,90.8674,90.4998,90.6928,59542.0
2021-06-10 09:35:00,98.7,98.87,98.57,98.64,12261.0,90.7019,90.8582,90.5825,90.6468,12261.0
2021-06-10 09:40:00,98.68,98.76,98.41,98.44,16842.0,90.6836,90.7571,90.4354,90.463,16842.0
2021-06-10 09:45:00,98.44,98.57,98.4,98.49,16490.0,90.463,90.5825,90.4263,90.509,16490.0
2021-06-10 09:50:00,98.5,98.63,98.46,98.52,38280.0,90.5182,90.6376,90.4814,90.5365,38280.0
2021-06-10 09:55:00,98.4,98.47,98.26,98.45,13013.0,90.4263,90.4906,90.2976,90.4722,13013.0
2021-06-10 10:00:00,98.43,98.51,98.38,98.45,14886.0,90.4538,90.5273,90.4079,90.4722,14886.0
2021-06-10 10:05:00,98.45,98.49,98.2,98.24,15078.0,90.4722,90.509,90.2425,90.2792,15078.0
2021-06-10 10:10:00,98.19,98.22,98.0,98.02,18126.0,90.2333,90.2608,90.0587,90.077,18126.0
2021-06-10 10:15:00,98.02,98.07,97.94,97.94,39350.0,90.077,90.123,90.0035,90.0035,39350.0
2021-06-10 10:20:00,97.94,98.0,97.85,97.89,11743.0,90.0035,90.0587,89.9208,89.9576,11743.0
2021-06-10 10:25:00,97.91,98.0,97.9,97.9,7261.0,89.976,90.0587,89.9668,89.9668,7261.0
2021-06-10 10:30:00,97.91,97.94,97.82,97.91,8104.0,89.976,90.0035,89.8933,89.976,8104.0
2021-06-10 10:35:00,97.91,97.97,97.74,97.75,5493.0,89.976,90.0311,89.8197,89.8289,5493.0
2021-06-10 10:40:00,97.7,97.75,97.69,97.75,6951.0,89.783,89.8289,89.7738,89.8289,6951.0
2021-06-10 10:45:00,97.75,97.82,97.7,97.74,7868.0,89.8289,89.8933,89.783,89.8197,7868.0
2021-06-10 10:50:00,97.71,97.77,97.53,97.53,9962.0,89.7922,89.8473,89.6268,89.6268,9962.0
2021-06-10 10:55:00,97.5,97.63,97.5,97.63,5512.0,89.5992,89.7186,89.5992,89.7186,5512.0
2021-06-10 11:00:00,97.63,97.67,97.61,97.66,6151.0,89.7186,89.7554,89.7003,89.7462,6151.0
2021-06-10 11:05:00,97.68,97.73,97.57,97.7,9470.0,89.7646,89.8105,89.6635,89.783,9470.0
2021-06-10 11:10:00,97.69,97.71,97.62,97.64,6948.0,89.7738,89.7922,89.7095,89.7278,6948.0
2021-06-10 11:15:00,97.64,97.67,97.62,97.66,27484.0,89.7278,89.7554,89.7095,89.7462,27484.0
2021-06-10 11:20:00,97.68,97.71,97.64,97.68,8786.0,89.7646,89.7922,89.7278,89.7646,8786.0
2021-06-10 11:25:00,97.69,97.71,97.65,97.69,3908.0,89.7738,89.7922,89.737,89.7738,3908.0
2021-06-10 11:30:00,97.69,97.72,97.62,97.65,7458.0,89.7738,89.8014,89.7095,89.737,7458.0
2021-06-10 11:35:00,97.67,97.72,97.67,97.72,3968.0,89.7554,89.8014,89.7554,89.8014,3968.0
2021-06-10 11:40:00,97.72,97.72,97.58,97.64,5290.0,89.8014,89.8014,89.6727,89.7278,5290.0
2021-06-10 11:45:00,97.65,97.7,97.62,97.7,4638.0,89.737,89.783,89.7095,89.783,4638.0
2021-06-10 11:50:00,97.74,97.77,97.73,97.76,6318.0,89.8197,89.8473,89.8105,89.8381,6318.0
2021-06-10 11:55:00,97.76,97.76,97.67,97.73,7620.0,89.8381,89.8381,89.7554,89.8105,7620.0
2021-06-10 12:00:00,97.75,97.84,97.74,97.82,9741.0,89.8289,89.9116,89.8197,89.8933,9741.0
2021-06-10 12:05:00,97.84,97.89,97.76,97.81,8631.0,89.9116,89.9576,89.8381,89.8841,8631.0
2021-06-10 12:10:00,97.82,97.82,97.68,97.73,17748.0,89.8933,89.8933,89.7646,89.8105,17748.0
2021-06-10 12:15:00,97.74,97.78,97.61,97.62,31344.0,89.8197,89.8565,89.7003,89.7095,31344.0
2021-06-10 12:20:00,97.62,97.64,97.49,97.52,43575.0,89.7095,89.7278,89.59,89.6176,43575.0
2021-06-10 12:25:00,97.51,97.57,97.45,97.48,12815.0,89.6084,89.6635,89.5532,89.5808,12815.0
2021-06-10 12:30:00,97.49,97.57,97.46,97.55,63421.0,89.59,89.6635,89.5624,89.6451,63421.0
2021-06-10 12:35:00,97.53,97.61,97.5,97.59,34230.0,89.6268,89.7003,89.5992,89.6819,34230.0
2021-06-10 12:40:00,97.6,97.6,97.46,97.49,14702.0,89.6911,89.6911,89.5624,89.59,14702.0
2021-06-10 12:45:00,97.5,97.68,97.49,97.68,24974.0,89.5992,89.7646,89.59,89.7646,24974.0
2021-06-10 12:50:00,97.67,97.77,97.66,97.77,28588.0,89.7554,89.8473,89.7462,89.8473,28588.0
2021-06-10 12:55:00,97.77,97.82,97.72,97.76,15539.0,89.8473,89.8933,89.8014,89.8381,15539.0
2021-06-10 13:00:00,97.76,97.76,97.69,97.73,6483.0,89.8381,89.8381,89.7738,89.8105,6483.0
2021-06-10 13:05:00,97.73,97.74,97.7,97.73,8021.0,89.8105,89.8197,89.783,89.8105,8021.0
2021-06-10 13:10:00,97.73,97.83,97.73,97.78,10786.0,89.8105,89.9024,89.8105,89.8565,10786.0
2021-06-10 13:15:00,97.79,97.84,97.78,97.81,14453.0,89.8657,89.9116,89.8565,89.8841,14453.0
2021-06-10 13:20:00,97.82,97.83,97.78,97.79,11418.0,89.8933,89.9024,89.8565,89.8657,11418.0
2021-06-10 13:25:00,97.79,97.82,97.71,97.73,11070.0,89.8657,89.8933,89.7922,89.8105,11070.0
2021-06-10 13:30:00,97.74,97.75,97.69,97.71,14345.0,89.8197,89.8289,89.7738,89.7922,14345.0
2021-06-10 13:35:00,97.71,97.73,97.7,97.72,8159.0,89.7922,89.8105,89.783,89.8014,8159.0
2021-06-10 13:40:00,97.73,97.73,97.63,97.66,8125.0,89.8105,89.8105,89.7186,89.7462,8125.0
2021-06-10 13:45:00,97.65,97.69,97.65,97.68,8077.0,89.737,89.7738,89.737,89.7646,8077.0
2021-06-10 13:50:00,97.68,97.74,97.66,97.73,8899.0,89.7646,89.8197,89.7462,89.8105,8899.0
2021-06-10 13:55:00,97.74,97.74,97.67,97.68,6125.0,89.8197,89.8197,89.7554,89.7646,6125.0
2021-06-10 14:00:00,97.68,97.7,97.66,97.67,6978.0,89.7646,89.783,89.7462,89.7554,6978.0
2021-06-10 14:05:00,97.66,97.67,97.62,97.67,7866.0,89.7462,89.7554,89.7095,89.7554,7866.0
2021-06-10 14:10:00,97.66,97.67,97.6,97.61,10435.0,89.7462,89.7554,89.6911,89.7003,10435.0
2021-06-10 14:15:00,97.61,97.62,97.58,97.61,11793.0,89.7003,89.7095,89.6727,89.7003,11793.0
2021-06-10 14:20:00,97.61,97.62,97.56,97.56,9536.0,89.7003,89.7095,89.6543,89.6543,9536.0
2021-06-10 14:25:00,97.56,97.59,97.54,97.55,8572.0,89.6543,89.6819,89.6359,89.6451,8572.0
2021-06-10 14:30:00,97.56,97.59,97.55,97.56,8373.0,89.6543,89.6819,89.6451,89.6543,8373.0
2021-06-10 14:35:00,97.56,97.59,97.54,97.56,13443.0,89.6543,89.6819,89.6359,89.6543,13443.0
2021-06-10 14:40:00,97.56,97.65,97.56,97.6,19072.0,89.6543,89.737,89.6543,89.6911,19072.0
2021-06-10 14:45:00,97.59,97.68,97.55,97.68,19031.0,89.6819,89.7646,89.6451,89.7646,19031.0
2021-06-10 14:50:00,97.68,97.78,97.68,97.76,14634.0,89.7646,89.8565,89.7646,89.8381,14634.0
2021-06-10 14:55:00,97.76,97.78,97.66,97.67,13983.0,89.8381,89.8565,89.7462,89.7554,13983.0
2021-06-10 15:00:00,97.66,97.69,97.65,97.65,14824.0,89.7462,89.7738,89.737,89.737,14824.0
2021-06-10 15:05:00,97.64,97.67,97.61,97.64,8320.0,89.7278,89.7554,89.7003,89.7278,8320.0
2021-06-10 15:10:00,97.63,97.69,97.63,97.67,9777.0,89.7186,89.7738,89.7186,89.7554,9777.0
2021-06-10 15:15:00,97.67,97.68,97.63,97.64,15765.0,89.7554,89.7646,89.7186,89.7278,15765.0
2021-06-10 15:20:00,97.64,97.65,97.53,97.55,24065.0,89.7278,89.737,89.6268,89.6451,24065.0
2021-06-10 15:25:00,97.53,97.54,97.48,97.49,18069.0,89.6268,89.6359,89.5808,89.59,18069.0
2021-06-10 15:30:00,97.48,97.56,97.48,97.55,20802.0,89.5808,89.6543,89.5808,89.6451,20802.0
2021-06-10 15:35:00,97.55,97.59,97.49,97.52,25798.0,89.6451,89.6819,89.59,89.6176,25798.0
2021-06-10 15:40:00,97.53,97.68,97.53,97.66,53468.0,89.6268,89.7646,89.6268,89.7462,53468.0
2021-06-10 15:45:00,97.67,97.77,97.63,97.75,81189.0,89.7554,89.8473,89.7186,89.8289,81189.0
2021-06-10 15:50:00,97.75,97.81,97.6,97.6,58007.0,89.8289,89.8841,89.6911,89.6911,58007.0
2021-06-10 15:55:00,97.58,97.63,97.52,97.58,93150.0,89.6727,89.7186,89.6176,89.6727,93150.0
2021-06-11 09:30:00,97.94,98.07,97.7,98.07,45525.0,90.0035,90.123,89.783,90.123,45525.0
2021-06-11 09:35:00,98.02,98.08,97.71,97.75,16498.0,90.077,90.1322,89.7922,89.8289,16498.0
2021-06-11 09:40:00,97.79,97.85,97.54,97.56,6436.0,89.8657,89.9208,89.6359,89.6543,6436.0
2021-06-11 09:45:00,97.6,97.68,97.51,97.52,7876.0,89.6911,89.7646,89.6084,89.6176,7876.0
2021-06-11 09:50:00,97.51,97.52,97.37,97.38,19237.0,89.6084,89.6176,89.4797,89.4889,19237.0
2021-06-11 09:55:00,97.4,97.51,97.29,97.34,11460.0,89.5073,89.6084,89.4062,89.4521,11460.0
2021-06-11 10:00:00,97.35,97.42,97.28,97.41,11767.0,89.4613,89.5257,89.397,89.5165,11767.0
2021-06-11 10:05:00,97.39,97.49,97.21,97.34,19978.0,89.4981,89.59,89.3327,89.4521,19978.0
2021-06-11 10:10:00,97.33,97.34,97.13,97.13,18400.0,89.443,89.4521,89.2592,89.2592,18400.0
2021-06-11 10:15:00,97.13,97.19,97.06,97.09,16799.0,89.2592,89.3143,89.1948,89.2224,16799.0
2021-06-11 10:20:00,97.11,97.11,97.01,97.07,10165.0,89.2408,89.2408,89.1489,89.204,10165.0
2021-06-11 10:25:00,97.09,97.11,97.03,97.07,11965.0,89.2224,89.2408,89.1673,89.204,11965.0
2021-06-11 10:30:00,97.08,97.08,96.96,97.01,13562.0,89.2132,89.2132,89.1029,89.1489,13562.0
2021-06-11 10:35:00,97.0,97.08,96.92,96.93,17946.0,89.1397,89.2132,89.0662,89.0754,17946.0
2021-06-11 10:40:00,96.92,97.09,96.88,97.06,31238.0,89.0662,89.2224,89.0294,89.1948,31238.0
2021-06-11 10:45:00,97.02,97.15,96.98,97.02,22776.0,89.1581,89.2775,89.1213,89.1581,22776.0
2021-06-11 10:50:00,97.03,97.03,96.94,96.97,18987.0,89.1673,89.1673,89.0846,89.1121,18987.0
2021-06-11 10:55:00,96.96,97.02,96.94,96.99,32596.0,89.1029,89.1581,89.0846,89.1305,32596.0
2021-06-11 11:00:00,96.98,97.03,96.96,97.01,29777.0,89.1213,89.1673,89.1029,89.1489,29777.0
2021-06-11 11:05:00,97.0,97.06,96.94,97.01,14252.0,89.1397,89.1948,89.0846,89.1489,14252.0
2021-06-11 11:10:00,97.01,97.01,96.94,97.0,23060.0,89.1489,89.1489,89.0846,89.1397,23060.0
2021-06-11 11:15:00,97.0,97.01,96.8,96.8,91935.0,89.1397,89.1489,88.9559,88.9559,91935.0
2021-06-11 11:20:00,96.78,96.79,96.66,96.68,22348.0,88.9375,88.9467,88.8273,88.8456,22348.0
2021-06-11 11:25:00,96.68,96.68,96.59,96.61,31763.0,88.8456,88.8456,88.7629,88.7813,31763.0
2021-06-11 11:30:00,96.62,96.87,96.61,96.82,18991.0,88.7905,89.0202,88.7813,88.9743,18991.0
2021-06-11 11:35:00,96.8,96.84,96.76,96.8,10790.0,88.9559,88.9927,88.9191,88.9559,10790.0
2021-06-11 11:40:00,96.86,96.86,96.77,96.78,6239.0,89.011,89.011,88.9283,88.9375,6239.0
2021-06-11 11:45:00,96.79,96.83,96.76,96.77,16217.0,88.9467,88.9835,88.9191,88.9283,16217.0
2021-06-11 11:50:00,96.77,96.83,96.75,96.8,9686.0,88.9283,88.9835,88.91,88.9559,9686.0
2021-06-11 11:55:00,96.81,96.85,96.79,96.84,9968.0,88.9651,89.0019,88.9467,88.9927,9968.0
2021-06-11 12:00:00,96.84,96.91,96.84,96.91,7987.0,88.9927,89.057,88.9927,89.057,7987.0
2021-06-11 12:05:00,96.91,96.94,96.86,96.87,17172.0,89.057,89.0846,89.011,89.0202,17172.0
2021-06-11 12:10:00,96.86,96.91,96.84,96.89,14343.0,89.011,89.057,88.9927,89.0386,14343.0
2021-06-11 12:15:00,96.87,96.88,96.78,96.81,11653.0,89.0202,89.0294,88.9375,88.9651,11653.0
2021-06-11 12:20:00,96.81,96.87,96.78,96.8,12484.0,88.9651,89.0202,88.9375,88.9559,12484.0
2021-06-11 12:25:00,96.8,96.85,96.79,96.82,16594.0,88.9559,89.0019,88.9467,88.9743,16594.0
2021-06-11 12:30:00,96.82,96.91,96.77,96.89,14065.0,88.9743,89.057,88.9283,89.0386,14065.0
2021-06-11 12:35:00,96.89,96.9,96.8,96.87,10187.0,89.0386,89.0478,88.9559,89.0202,10187.0
2021-06-11 12:40:00,96.87,96.9,96.83,96.9,11703.0,89.0202,89.0478,88.9835,89.0478,11703.0
2021-06-11 12:45:00,96.91,96.97,96.91,96.95,9900.0,89.057,89.1121,89.057,89.0938,9900.0
2021-06-11 12:50:00,96.94,97.0,96.91,96.99,8751.0,89.0846,89.1397,89.057,89.1305,8751.0
2021-06-11 12:55:00,96.99,97.04,96.99,97.0,7205.0,89.1305,89.1765,89.1305,89.1397,7205.0
2021-06-11 13:00:00,97.02,97.05,96.99,97.01,16015.0,89.1581,89.1856,89.1305,89.1489,16015.0
2021-06-11 13:05:00,97.01,97.07,96.99,97.07,6686.0,89.1489,89.204,89.1305,89.204,6686.0
2021-06-11 13:10:00,97.06,97.07,97.02,97.03,3924.0,89.1948,89.204,89.1581,89.1673,3924.0
2021-06-11 13:15:00,97.03,97.04,96.99,97.02,7358.0,89.1673,89.1765,89.1305,89.1581,7358.0
2021-06-11 13:20:00,97.01,97.05,97.0,97.01,10107.0,89.1489,89.1856,89.1397,89.1489,10107.0
2021-06-11 13:25:00,97.0,97.0,96.94,96.95,14785.0,89.1397,89.1397,89.0846,89.0938,14785.0
2021-06-11 13:30:00,96.95,96.97,96.93,96.95,9084.0,89.0938,89.1121,89.0754,89.0938,9084.0
2021-06-11 13:35:00,96.95,97.02,96.94,97.01,9050.0,89.0938,89.1581,89.0846,89.1489,9050.0
2021-06-11 13:40:00,97.02,97.03,97.0,97.02,10379.0,89.1581,89.1673,89.1397,89.1581,10379.0
2021-06-11 13:45:00,97.03,97.09,97.02,97.09,12058.0,89.1673,89.2224,89.1581,89.2224,12058.0
2021-06-11 13:50:00,97.08,97.15,97.06,97.13,12324.0,89.2132,89.2775,89.1948,89.2592,12324.0
2021-06-11 13:55:00,97.13,97.16,97.11,97.12,9680.0,89.2592,89.2867,89.2408,89.25,9680.0
2021-06-11 14:00:00,97.11,97.12,97.07,97.08,13986.0,89.2408,89.25,89.204,89.2132,13986.0
2021-06-11 14:05:00,97.09,97.14,97.07,97.14,8032.0,89.2224,89.2684,89.204,89.2684,8032.0
2021-06-11 14:10:00,97.15,97.17,97.13,97.17,5743.0,89.2775,89.2959,89.2592,89.2959,5743.0
2021-06-11 14:15:00,97.16,97.16,97.05,97.09,11255.0,89.2867,89.2867,89.1856,89.2224,11255.0
2021-06-11 14:20:00,97.09,97.11,97.05,97.09,11866.0,89.2224,89.2408,89.1856,89.2224,11866.0
2021-06-11 14:25:00,97.09,97.11,97.08,97.09,6552.0,89.2224,89.2408,89.2132,89.2224,6552.0
2021-06-11 14:30:00,97.09,97.11,97.07,97.11,9016.0,89.2224,89.2408,89.204,89.2408,9016.0
2021-06-11 14:35:00,97.1,97.11,97.02,97.03,8403.0,89.2316,89.2408,89.1581,89.1673,8403.0
2021-06-11 14:40:00,97.03,97.03,96.98,97.01,14280.0,89.1673,89.1673,89.1213,89.1489,14280.0
2021-06-11 14:45:00,97.01,97.05,97.01,97.03,7946.0,89.1489,89.1856,89.1489,89.1673,7946.0
2021-06-11 14:50:00,97.03,97.04,97.01,97.03,8198.0,89.1673,89.1765,89.1489,89.1673,8198.0
2021-06-11 14:55:00,97.02,97.06,97.01,97.06,9296.0,89.1581,89.1948,89.1489,89.1948,9296.0
2021-06-11 15:00:00,97.05,97.08,97.02,97.05,10808.0,89.1856,89.2132,89.1581,89.1856,10808.0
2021-06-11 15:05:00,97.05,97.05,97.01,97.03,8056.0,89.1856,89.1856,89.1489,89.1673,8056.0
2021-06-11 15:10:00,97.04,97.06,97.02,97.02,8014.0,89.1765,89.1948,89.1581,89.1581,8014.0
2021-06-11 15:15:00,97.03,97.06,96.99,96.99,10326.0,89.1673,89.1948,89.1305,89.1305,10326.0
2021-06-11 15:20:00,96.99,97.0,96.95,96.98,23704.0,89.1305,89.1397,89.0938,89.1213,23704.0
2021-06-11 15:25:00,96.99,97.02,96.98,97.01,10252.0,89.1305,89.1581,89.1213,89.1489,10252.0
2021-06-11 15:30:00,97.01,97.02,96.95,96.97,12747.0,89.1489,89.1581,89.0938,89.1121,12747.0
2021-06-11 15:35:00,96.97,97.0,96.91,96.91,20276.0,89.1121,89.1397,89.057,89.057,20276.0
2021-06-11 15:40:00,96.91,96.91,96.82,96.91,25277.0,89.057,89.057,88.9743,89.057,25277.0
2021-06-11 15:45:00,96.91,96.95,96.88,96.88,30757.0,89.057,89.0938,89.0294,89.0294,30757.0
2021-06-11 15:50:00,96.88,97.01,96.88,96.92,50401.0,89.0294,89.1489,89.0294,89.0662,50401.0
2021-06-11 15:55:00,96.92,97.06,96.92,97.04,107961.0,89.0662,89.1948,89.0662,89.1765,107961.0
2021-06-14 09:30:00,96.64,97.07,96.64,96.69,68900.0,88.8089,89.204,88.8089,88.8548,68900.0
2021-06-14 09:35:00,96.75,97.11,96.69,96.98,50665.0,88.91,89.2408,88.8548,89.1213,50665.0
2021-06-14 09:40:00,96.98,97.01,96.83,96.95,32271.0,89.1213,89.1489,88.9835,89.0938,32271.0
2021-06-14 09:45:00,96.93,96.98,96.76,96.79,59015.0,89.0754,89.1213,88.9191,88.9467,59015.0
2021-06-14 09:50:00,96.75,96.75,96.34,96.39,30875.0,88.91,88.91,88.5332,88.5791,30875.0
2021-06-14 09:55:00,96.4,96.41,96.19,96.25,7562.0,88.5883,88.5975,88.3953,88.4505,7562.0
2021-06-14 10:00:00,96.26,96.41,96.21,96.33,11743.0,88.4597,88.5975,88.4137,88.524,11743.0
2021-06-14 10:05:00,96.32,96.55,96.32,96.5,15317.0,88.5148,88.7262,88.5148,88.6802,15317.0
2021-06-14 10:10:00,96.48,96.51,96.44,96.48,15573.0,88.6618,88.6894,88.6251,88.6618,15573.0
2021-06-14 10:15:00,96.47,96.51,96.41,96.5,21997.0,88.6526,88.6894,88.5975,88.6802,21997.0
2021-06-14 10:20:00,96.48,96.61,96.46,96.54,30438.0,88.6618,88.7813,88.6435,88.717,30438.0
2021-06-14 10:25:00,96.52,96.57,96.48,96.51,10487.0,88.6986,88.7445,88.6618,88.6894,10487.0
2021-06-14 10:30:00,96.51,96.6,96.46,96.56,9585.0,88.6894,88.7721,88.6435,88.7354,9585.0
2021-06-14 10:35:00,96.55,96.75,96.48,96.72,17915.0,88.7262,88.91,88.6618,88.8824,17915.0
2021-06-14 10:40:00,96.74,96.76,96.68,96.73,7778.0,88.9008,88.9191,88.8456,88.8916,7778.0
2021-06-14 10:45:00,96.72,96.79,96.7,96.7,10312.0,88.8824,88.9467,88.864,88.864,10312.0
2021-06-14 10:50:00,96.7,96.85,96.69,96.83,8857.0,88.864,89.0019,88.8548,88.9835,8857.0
2021-06-14 10:55:00,96.81,96.93,96.81,96.89,17691.0,88.9651,89.0754,88.9651,89.0386,17691.0
2021-06-14 11:00:00,96.89,97.05,96.87,97.03,12572.0,89.0386,89.1856,89.0202,89.1673,12572.0
2021-06-14 11:05:00,97.02,97.03,96.87,96.98,6166.0,89.1581,89.1673,89.0202,89.1213,6166.0
2021-06-14 11:10:00,96.98,96.98,96.84,96.85,13453.0,89.1213,89.1213,88.9927,89.0019,13453.0
2021-06-14 11:15:00,96.86,96.88,96.74,96.85,9812.0,89.011,89.0294,88.9008,89.0019,9812.0
2021-06-14 11:20:00,96.88,96.88,96.78,96.81,7049.0,89.0294,89.0294,88.9375,88.9651,7049.0
2021-06-14 11:25:00,96.82,96.83,96.75,96.78,7806.0,88.9743,88.9835,88.91,88.9375,7806.0
2021-06-14 11:30:00,96.78,96.82,96.65,96.7,5435.0,88.9375,88.9743,88.8181,88.864,5435.0
2021-06-14 11:35:00,96.69,96.83,96.67,96.7,12374.0,88.8548,88.9835,88.8364,88.864,12374.0
2021-06-14 11:40:00,96.7,96.8,96.69,96.79,5659.0,88.864,88.9559,88.8548,88.9467,5659.0
2021-06-14 11:45:00,96.8,96.9,96.79,96.85,7551.0,88.9559,89.0478,88.9467,89.0019,7551.0
2021-06-14 11:50:00,96.84,96.89,96.8,96.81,8988.0,88.9927,89.0386,88.9559,88.9651,8988.0
2021-06-14 11:55:00,96.81,96.85,96.78,96.85,3993.0,88.9651,89.0019,88.9375,89.0019,3993.0
2021-06-14 12:00:00,96.84,96.87,96.8,96.83,12715.0,88.9927,89.0202,88.9559,88.9835,12715.0
2021-06-14 12:05:00,96.81,96.94,96.8,96.93,16719.0,88.9651,89.0846,88.9559,89.0754,16719.0
2021-06-14 12:10:00,96.94,97.04,96.93,97.01,23122.0,89.0846,89.1765,89.0754,89.1489,23122.0
2021-06-14 12:15:00,97.0,97.02,96.98,96.99,6736.0,89.1397,89.1581,89.1213,89.1305,6736.0
2021-06-14 12:20:00,97.0,97.0,96.91,96.91,6345.0,89.1397,89.1397,89.057,89.057,6345.0
2021-06-14 12:25:00,96.92,96.92,96.85,96.85,3938.0,89.0662,89.0662,89.0019,89.0019,3938.0
2021-06-14 12:30:00,96.84,96.87,96.75,96.79,5278.0,88.9927,89.0202,88.91,88.9467,5278.0
2021-06-14 12:35:00,96.79,96.88,96.79,96.83,14498.0,88.9467,89.0294,88.9467,88.9835,14498.0
2021-06-14 12:40:00,96.84,96.88,96.81,96.87,12417.0,88.9927,89.0294,88.9651,89.0202,12417.0
2021-06-14 12:45:00,96.87,96.96,96.83,96.95,24401.0,89.0202,89.1029,88.9835,89.0938,24401.0
2021-06-14 12:50:00,96.95,96.96,96.79,96.81,36284.0,89.0938,89.1029,88.9467,88.9651,36284.0
2021-06-14 12:55:00,96.81,96.89,96.79,96.84,14619.0,88.9651,89.0386,88.9467,88.9927,14619.0
2021-06-14 13:00:00,96.83,96.85,96.65,96.73,35898.0,88.9835,89.0019,88.8181,88.8916,35898.0
2021-06-14 13:05:00,96.71,96.8,96.7,96.71,18928.0,88.8732,88.9559,88.864,88.8732,18928.0
2021-06-14 13:10:00,96.7,96.75,96.69,96.75,11830.0,88.864,88.91,88.8548,88.91,11830.0
2021-06-14 13:15:00,96.73,96.81,96.72,96.79,10308.0,88.8916,88.9651,88.8824,88.9467,10308.0
2021-06-14 13:20:00,96.78,96.84,96.77,96.82,33564.0,88.9375,88.9927,88.9283,88.9743,33564.0
2021-06-14 13:25:00,96.83,96.84,96.76,96.82,12557.0,88.9835,88.9927,88.9191,88.9743,12557.0
2021-06-14 13:30:00,96.82,96.91,96.81,96.9,23349.0,88.9743,89.057,88.9651,89.0478,23349.0
2021-06-14 13:35:00,96.91,96.94,96.88,96.93,28888.0,89.057,89.0846,89.0294,89.0754,28888.0
2021-06-14 13:40:00,96.94,96.96,96.91,96.92,37016.0,89.0846,89.1029,89.057,89.0662,37016.0
2021-06-14 13:45:00,96.93,96.97,96.93,96.95,16353.0,89.0754,89.1121,89.0754,89.0938,16353.0
2021-06-14 13:50:00,96.95,97.01,96.93,96.98,26247.0,89.0938,89.1489,89.0754,89.1213,26247.0
2021-06-14 13:55:00,96.99,97.0,96.76,96.77,12147.0,89.1305,89.1397,88.9191,88.9283,12147.0
2021-06-14 14:00:00,96.77,96.77,96.69,96.73,4744.0,88.9283,88.9283,88.8548,88.8916,4744.0
2021-06-14 14:05:00,96.72,96.82,96.67,96.8,11928.0,88.8824,88.9743,88.8364,88.9559,11928.0
2021-06-14 14:10:00,96.83,96.88,96.81,96.88,14422.0,88.9835,89.0294,88.9651,89.0294,14422.0
2021-06-14 14:15:00,96.88,96.92,96.85,96.88,59377.0,89.0294,89.0662,89.0019,89.0294,59377.0
2021-06-14 14:20:00,96.89,96.99,96.84,96.98,24343.0,89.0386,89.1305,88.9927,89.1213,24343.0
2021-06-14 14:25:00,96.99,97.0,96.81,96.84,26055.0,89.1305,89.1397,88.9651,88.9927,26055.0
2021-06-14 14:30:00,96.84,96.92,96.82,96.91,25805.0,88.9927,89.0662,88.9743,89.057,25805.0
2021-06-14 14:35:00,96.91,97.0,96.85,96.88,37278.0,89.057,89.1397,89.0019,89.0294,37278.0
2021-06-14 14:40:00,96.89,96.89,96.81,96.86,15766.0,89.0386,89.0386,88.9651,89.011,15766.0
2021-06-14 14:45:00,96.87,97.0,96.86,96.95,34414.0,89.0202,89.1397,89.011,89.0938,34414.0
2021-06-14 14:50:00,96.95,96.98,96.82,96.82,8411.0,89.0938,89.1213,88.9743,88.9743,8411.0
2021-06-14 14:55:00,96.83,96.88,96.79,96.84,15045.0,88.9835,89.0294,88.9467,88.9927,15045.0
2021-06-14 15:00:00,96.84,96.91,96.83,96.87,25392.0,88.9927,89.057,88.9835,89.0202,25392.0
2021-06-14 15:05:00,96.86,96.89,96.82,96.84,13402.0,89.011,89.0386,88.9743,88.9927,13402.0
2021-06-14 15:10:00,96.84,96.91,96.81,96.9,19613.0,88.9927,89.057,88.9651,89.0478,19613.0
2021-06-14 15:15:00,96.9,96.9,96.83,96.83,15471.0,89.0478,89.0478,88.9835,88.9835,15471.0
2021-06-14 15:20:00,96.82,96.91,96.79,96.9,24002.0,88.9743,89.057,88.9467,89.0478,24002.0
2021-06-14 15:25:00,96.91,96.92,96.85,96.9,17022.0,89.057,89.0662,89.0019,89.0478,17022.0
2021-06-14 15:30:00,96.9,96.99,96.89,96.98,29531.0,89.0478,89.1305,89.0386,89.1213,29531.0
2021-06-14 15:35:00,96.99,97.08,96.99,97.07,14558.0,89.1305,89.2132,89.1305,89.204,14558.0
2021-06-14 15:40:00,97.06,97.12,97.03,97.08,25543.0,89.1948,89.25,89.1673,89.2132,25543.0
2021-06-14 15:45:00,97.1,97.14,97.06,97.14,23420.0,89.2316,89.2684,89.1948,89.2684,23420.0
2021-06-14 15:50:00,97.15,97.3,97.14,97.27,53057.0,89.2775,89.4154,89.2684,89.3878,53057.0
2021-06-14 15:55:00,97.26,97.41,97.26,97.41,131765.0,89.3786,89.5165,89.3786,89.5165,131765.0
2021-06-15 09:30:00,97.62,97.83,97.24,97.74,89966.0,89.7095,89.9024,89.3603,89.8197,89966.0
2021-06-15 09:35:00,97.7,97.7,97.43,97.44,72956.0,89.783,89.783,89.5349,89.544,72956.0
2021-06-15 09:40:00,97.42,97.53,97.3,97.32,15623.0,89.5257,89.6268,89.4154,89.4338,15623.0
2021-06-15 09:45:00,97.28,97.42,97.25,97.25,9145.0,89.397,89.5257,89.3694,89.3694,9145.0
2021-06-15 09:50:00,97.25,97.29,97.18,97.25,14631.0,89.3694,89.4062,89.3051,89.3694,14631.0
2021-06-15 09:55:00,97.3,97.56,97.26,97.55,8057.0,89.4154,89.6543,89.3786,89.6451,8057.0
2021-06-15 10:00:00,97.56,97.68,97.53,97.56,22367.0,89.6543,89.7646,89.6268,89.6543,22367.0
2021-06-15 10:05:00,97.57,97.62,97.5,97.5,9973.0,89.6635,89.7095,89.5992,89.5992,9973.0
2021-06-15 10:10:00,97.51,97.64,97.51,97.63,25529.0,89.6084,89.7278,89.6084,89.7186,25529.0
2021-06-15 10:15:00,97.63,97.77,97.6,97.73,23195.0,89.7186,89.8473,89.6911,89.8105,23195.0
2021-06-15 10:20:00,97.71,97.85,97.66,97.82,109198.0,89.7922,89.9208,89.7462,89.8933,109198.0
2021-06-15 10:25:00,97.8,97.95,97.78,97.94,23084.0,89.8749,90.0127,89.8565,90.0035,23084.0
2021-06-15 10:30:00,97.97,98.02,97.89,97.92,52720.0,90.0311,90.077,89.9576,89.9851,52720.0
2021-06-15 10:35:00,97.92,97.96,97.87,97.93,30410.0,89.9851,90.0219,89.9392,89.9943,30410.0
2021-06-15 10:40:00,97.93,98.03,97.92,98.01,41497.0,89.9943,90.0862,89.9851,90.0679,41497.0
2021-06-15 10:45:00,98.0,98.01,97.87,97.94,37139.0,90.0587,90.0679,89.9392,90.0035,37139.0
2021-06-15 10:50:00,97.94,97.98,97.91,97.93,14310.0,90.0035,90.0403,89.976,89.9943,14310.0
2021-06-15 10:55:00,97.93,97.96,97.86,97.9,43472.0,89.9943,90.0219,89.93,89.9668,43472.0
2021-06-15 11:00:00,97.91,97.91,97.75,97.78,44710.0,89.976,89.976,89.8289,89.8565,44710.0
2021-06-15 11:05:00,97.78,97.94,97.78,97.92,46645.0,89.8565,90.0035,89.8565,89.9851,46645.0
2021-06-15 11:10:00,97.93,98.05,97.92,98.01,101835.0,89.9943,90.1046,89.9851,90.0679,101835.0
2021-06-15 11:15:00,98.01,98.04,97.96,98.01,27778.0,90.0679,90.0954,90.0219,90.0679,27778.0
2021-06-15 11:20:00,98.02,98.05,98.0,98.01,14873.0,90.077,90.1046,90.0587,90.0679,14873.0
2021-06-15 11:25:00,98.01,98.06,97.99,98.04,16942.0,90.0679,90.1138,90.0495,90.0954,16942.0
2021-06-15 11:30:00,98.02,98.02,97.94,97.97,17521.0,90.077,90.077,90.0035,90.0311,17521.0
2021-06-15 11:35:00,97.98,98.06,97.96,97.99,17824.0,90.0403,90.1138,90.0219,90.0495,17824.0
2021-06-15 11:40:00,97.99,98.05,97.98,98.01,8477.0,90.0495,90.1046,90.0403,90.0679,8477.0
2021-06-15 11:45:00,98.01,98.14,98.0,98.12,20300.0,90.0679,90.1873,90.0587,90.1689,20300.0
2021-06-15 11:50:00,98.13,98.13,97.99,98.06,41799.0,90.1781,90.1781,90.0495,90.1138,41799.0
2021-06-15 11:55:00,98.06,98.14,98.03,98.14,19732.0,90.1138,90.1873,90.0862,90.1873,19732.0
2021-06-15 12:00:00,98.14,98.21,98.13,98.19,34931.0,90.1873,90.2517,90.1781,90.2333,34931.0
2021-06-15 12:05:00,98.2,98.31,98.2,98.29,19410.0,90.2425,90.3435,90.2425,90.3252,19410.0
2021-06-15 12:10:00,98.3,98.35,98.25,98.33,24311.0,90.3344,90.3803,90.2884,90.3619,24311.0
2021-06-15 12:15:00,98.33,98.35,98.28,98.34,17902.0,90.3619,90.3803,90.316,90.3711,17902.0
2021-06-15 12:20:00,98.34,98.39,98.29,98.38,23207.0,90.3711,90.4171,90.3252,90.4079,23207.0
2021-06-15 12:25:00,98.38,98.45,98.32,98.43,34112.0,90.4079,90.4722,90.3527,90.4538,34112.0
2021-06-15 12:30:00,98.44,98.45,98.34,98.37,13862.0,90.463,90.4722,90.3711,90.3987,13862.0
2021-06-15 12:35:00,98.37,98.43,98.3,98.42,39226.0,90.3987,90.4538,90.3344,90.4446,39226.0
2021-06-15 12:40:00,98.42,98.43,98.22,98.27,49319.0,90.4446,90.4538,90.2608,90.3068,49319.0
2021-06-15 12:45:00,98.28,98.32,98.22,98.23,13351.0,90.316,90.3527,90.2608,90.27,13351.0
2021-06-15 12:50:00,98.21,98.28,98.21,98.26,7238.0,90.2517,90.316,90.2517,90.2976,7238.0
2021-06-15 12:55:00,98.27,98.29,98.22,98.23,9165.0,90.3068,90.3252,90.2608,90.27,9165.0
2021-06-15 13:00:00,98.23,98.23,98.08,98.1,31256.0,90.27,90.27,90.1322,90.1506,31256.0
2021-06-15 13:05:00,98.1,98.24,98.08,98.21,28079.0,90.1506,90.2792,90.1322,90.2517,28079.0
2021-06-15 13:10:00,98.22,98.33,98.21,98.33,36670.0,90.2608,90.3619,90.2517,90.3619,36670.0
2021-06-15 13:15:00,98.32,98.35,98.15,98.17,56484.0,90.3527,90.3803,90.1965,90.2149,56484.0
2021-06-15 13:20:00,98.15,98.18,98.14,98.16,8366.0,90.1965,90.2241,90.1873,90.2057,8366.0
2021-06-15 13:25:00,98.15,98.21,98.1,98.19,22679.0,90.1965,90.2517,90.1506,90.2333,22679.0
2021-06-15 13:30:00,98.2,98.24,98.17,98.22,31249.0,90.2425,90.2792,90.2149,90.2608,31249.0
2021-06-15 13:35:00,98.21,98.28,98.2,98.26,44840.0,90.2517,90.316,90.2425,90.2976,44840.0
2021-06-15 13:40:00,98.26,98.27,98.23,98.24,24497.0,90.2976,90.3068,90.27,90.2792,24497.0
2021-06-15 13:45:00,98.23,98.3,98.22,98.23,22091.0,90.27,90.3344,90.2608,90.27,22091.0
2021-06-15 13:50:00,98.23,98.29,98.23,98.26,7979.0,90.27,90.3252,90.27,90.2976,7979.0
2021-06-15 13:55:00,98.28,98.32,98.27,98.31,15283.0,90.316,90.3527,90.3068,90.3435,15283.0
2021-06-15 14:00:00,98.33,98.52,98.32,98.41,17468.0,90.3619,90.5365,90.3527,90.4354,17468.0
2021-06-15 14:05:00,98.42,98.51,98.42,98.49,15998.0,90.4446,90.5273,90.4446,90.509,15998.0
2021-06-15 14:10:00,98.46,98.49,98.42,98.42,17709.0,90.4814,90.509,90.4446,90.4446,17709.0
2021-06-15 14:15:00,98.44,98.52,98.44,98.47,29503.0,90.463,90.5365,90.463,90.4906,29503.0
2021-06-15 14:20:00,98.47,98.47,98.22,98.3,164179.0,90.4906,90.4906,90.2608,90.3344,164179.0
2021-06-15 14:25:00,98.3,98.35,98.27,98.28,44825.0,90.3344,90.3803,90.3068,90.316,44825.0
2021-06-15 14:30:00,98.3,98.37,98.29,98.37,35827.0,90.3344,90.3987,90.3252,90.3987,35827.0
2021-06-15 14:35:00,98.38,98.43,98.36,98.41,46559.0,90.4079,90.4538,90.3895,90.4354,46559.0
2021-06-15 14:40:00,98.42,98.46,98.4,98.42,12597.0,90.4446,90.4814,90.4263,90.4446,12597.0
2021-06-15 14:45:00,98.4,98.47,98.4,98.47,5918.0,90.4263,90.4906,90.4263,90.4906,5918.0
2021-06-15 14:50:00,98.46,98.5,98.43,98.49,7455.0,90.4814,90.5182,90.4538,90.509,7455.0
2021-06-15 14:55:00,98.49,98.54,98.4,98.4,18675.0,90.509,90.5549,90.4263,90.4263,18675.0
2021-06-15 15:00:00,98.37,98.44,98.35,98.41,44970.0,90.3987,90.463,90.3803,90.4354,44970.0
2021-06-15 15:05:00,98.42,98.46,98.4,98.46,24870.0,90.4446,90.4814,90.4263,90.4814,24870.0
2021-06-15 15:10:00,98.45,98.48,98.43,98.47,24710.0,90.4722,90.4998,90.4538,90.4906,24710.0
2021-06-15 15:15:00,98.48,98.51,98.44,98.45,22305.0,90.4998,90.5273,90.463,90.4722,22305.0
2021-06-15 15:20:00,98.47,98.54,98.46,98.49,34984.0,90.4906,90.5549,90.4814,90.509,34984.0
2021-06-15 15:25:00,98.5,98.53,98.42,98.5,19997.0,90.5182,90.5457,90.4446,90.5182,19997.0
2021-06-15 15:30:00,98.48,98.54,98.44,98.51,64529.0,90.4998,90.5549,90.463,90.5273,64529.0
2021-06-15 15:35:00,98.51,98.53,98.48,98.52,39548.0,90.5273,90.5457,90.4998,90.5365,39548.0
2021-06-15 15:40:00,98.53,98.53,98.46,98.5,23542.0,90.5457,90.5457,90.4814,90.5182,23542.0
2021-06-15 15:45:00,98.5,98.55,98.45,98.5,31111.0,90.5182,90.5641,90.4722,90.5182,31111.0
2021-06-15 15:50:00,98.5,98.51,98.38,98.49,62110.0,90.5182,90.5273,90.4079,90.509,62110.0
2021-06-15 15:55:00,98.48,98.62,98.48,98.6,234539.0,90.4998,90.6284,90.4998,90.61,234539.0
2021-06-16 09:30:00,98.52,98.52,97.75,98.03,52862.0,90.5365,90.5365,89.8289,90.0862,52862.0
2021-06-16 09:35:00,98.03,98.39,98.03,98.23,15483.0,90.0862,90.4171,90.0862,90.27,15483.0
2021-06-16 09:40:00,98.14,98.28,98.0,98.13,33878.0,90.1873,90.316,90.0587,90.1781,33878.0
2021-06-16 09:45:00,98.06,98.16,98.0,98.16,36564.0,90.1138,90.2057,90.0587,90.2057,36564.0
2021-06-16 09:50:00,98.14,98.25,98.06,98.19,31548.0,90.1873,90.2884,90.1138,90.2333,31548.0
2021-06-16 09:55:00,98.21,98.4,98.16,98.32,44208.0,90.2517,90.4263,90.2057,90.3527,44208.0
2021-06-16 10:00:00,98.34,98.44,98.3,98.41,25573.0,90.3711,90.463,90.3344,90.4354,25573.0
2021-06-16 10:05:00,98.42,98.44,98.23,98.24,16543.0,90.4446,90.463,90.27,90.2792,16543.0
2021-06-16 10:10:00,98.27,98.36,98.26,98.27,12911.0,90.3068,90.3895,90.2976,90.3068,12911.0
2021-06-16 10:15:00,98.26,98.29,98.19,98.23,9574.0,90.2976,90.3252,90.2333,90.27,9574.0
2021-06-16 10:20:00,98.24,98.38,98.23,98.33,24884.0,90.2792,90.4079,90.27,90.3619,24884.0
2021-06-16 10:25:00,98.31,98.41,98.3,98.38,20665.0,90.3435,90.4354,90.3344,90.4079,20665.0
2021-06-16 10:30:00,98.41,98.55,98.38,98.52,29563.0,90.4354,90.5641,90.4079,90.5365,29563.0
2021-06-16 10:35:00,98.52,98.54,98.45,98.54,13158.0,90.5365,90.5549,90.4722,90.5549,13158.0
2021-06-16 10:40:00,98.57,98.61,98.51,98.56,12083.0,90.5825,90.6192,90.5273,90.5733,12083.0
2021-06-16 10:45:00,98.61,98.61,98.52,98.53,9655.0,90.6192,90.6192,90.5365,90.5457,9655.0
2021-06-16 10:50:00,98.54,98.57,98.52,98.54,8771.0,90.5549,90.5825,90.5365,90.5549,8771.0
2021-06-16 10:55:00,98.58,98.63,98.55,98.59,22800.0,90.5917,90.6376,90.5641,90.6009,22800.0
2021-06-16 11:00:00,98.58,98.7,98.56,98.66,14377.0,90.5917,90.7019,90.5733,90.6652,14377.0
2021-06-16 11:05:00,98.62,98.74,98.62,98.68,13125.0,90.6284,90.7387,90.6284,90.6836,13125.0
2021-06-16 11:10:00,98.67,98.73,98.67,98.71,4878.0,90.6744,90.7295,90.6744,90.7111,4878.0
2021-06-16 11:15:00,98.74,98.79,98.67,98.78,6433.0,90.7387,90.7847,90.6744,90.7755,6433.0
2021-06-16 11:20:00,98.78,98.86,98.78,98.84,9810.0,90.7755,90.849,90.7755,90.8306,9810.0
2021-06-16 11:25:00,98.84,98.88,98.78,98.87,8350.0,90.8306,90.8674,90.7755,90.8582,8350.0
2021-06-16 11:30:00,98.88,98.93,98.86,98.92,6411.0,90.8674,90.9133,90.849,90.9041,6411.0
2021-06-16 11:35:00,98.91,98.97,98.87,98.88,9452.0,90.8949,90.9501,90.8582,90.8674,9452.0
2021-06-16 11:40:00,98.89,98.96,98.88,98.94,17060.0,90.8765,90.9409,90.8674,90.9225,17060.0
2021-06-16 11:45:00,98.94,98.94,98.82,98.85,19452.0,90.9225,90.9225,90.8122,90.8398,19452.0
2021-06-16 11:50:00,98.85,98.88,98.78,98.81,12289.0,90.8398,90.8674,90.7755,90.803,12289.0
2021-06-16 11:55:00,98.82,98.94,98.8,98.88,13810.0,90.8122,90.9225,90.7938,90.8674,13810.0
2021-06-16 12:00:00,98.89,98.93,98.86,98.86,6026.0,90.8765,90.9133,90.849,90.849,6026.0
2021-06-16 12:05:00,98.86,98.91,98.81,98.81,12585.0,90.849,90.8949,90.803,90.803,12585.0
2021-06-16 12:10:00,98.83,98.9,98.83,98.84,10263.0,90.8214,90.8857,90.8214,90.8306,10263.0
2021-06-16 12:15:00,98.84,98.85,98.75,98.77,20665.0,90.8306,90.8398,90.7479,90.7663,20665.0
2021-06-16 12:20:00,98.77,98.81,98.74,98.78,21241.0,90.7663,90.803,90.7387,90.7755,21241.0
2021-06-16 12:25:00,98.8,98.81,98.73,98.78,20162.0,90.7938,90.803,90.7295,90.7755,20162.0
2021-06-16 12:30:00,98.78,98.78,98.75,98.76,18323.0,90.7755,90.7755,90.7479,90.7571,18323.0
2021-06-16 12:35:00,98.79,98.79,98.52,98.53,30836.0,90.7847,90.7847,90.5365,90.5457,30836.0
2021-06-16 12:40:00,98.52,98.62,98.49,98.59,52429.0,90.5365,90.6284,90.509,90.6009,52429.0
2021-06-16 12:45:00,98.58,98.58,98.46,98.56,32560.0,90.5917,90.5917,90.4814,90.5733,32560.0
2021-06-16 12:50:00,98.56,98.56,98.5,98.53,26410.0,90.5733,90.5733,90.5182,90.5457,26410.0
2021-06-16 12:55:00,98.54,98.57,98.4,98.44,28625.0,90.5549,90.5825,90.4263,90.463,28625.0
2021-06-16 13:00:00,98.44,98.44,98.36,98.36,7418.0,90.463,90.463,90.3895,90.3895,7418.0
2021-06-16 13:05:00,98.36,98.41,98.31,98.32,12402.0,90.3895,90.4354,90.3435,90.3527,12402.0
2021-06-16 13:10:00,98.3,98.46,98.29,98.45,17196.0,90.3344,90.4814,90.3252,90.4722,17196.0
2021-06-16 13:15:00,98.45,98.45,98.32,98.33,13523.0,90.4722,90.4722,90.3527,90.3619,13523.0
2021-06-16 13:20:00,98.33,98.34,98.2,98.21,9245.0,90.3619,90.3711,90.2425,90.2517,9245.0
2021-06-16 13:25:00,98.22,98.25,98.19,98.22,6065.0,90.2608,90.2884,90.2333,90.2608,6065.0
2021-06-16 13:30:00,98.21,98.28,98.2,98.28,8850.0,90.2517,90.316,90.2425,90.316,8850.0
2021-06-16 13:35:00,98.28,98.31,98.2,98.24,12977.0,90.316,90.3435,90.2425,90.2792,12977.0
2021-06-16 13:40:00,98.25,98.25,98.11,98.13,7585.0,90.2884,90.2884,90.1598,90.1781,7585.0
2021-06-16 13:45:00,98.13,98.13,98.02,98.02,6169.0,90.1781,90.1781,90.077,90.077,6169.0
2021-06-16 13:50:00,98.0,98.12,97.93,98.09,30794.0,90.0587,90.1689,89.9943,90.1414,30794.0
2021-06-16 13:55:00,98.09,98.13,98.03,98.12,13649.0,90.1414,90.1781,90.0862,90.1689,13649.0
2021-06-16 14:00:00,98.05,98.06,97.58,97.77,36804.0,90.1046,90.1138,89.6727,89.8473,36804.0
2021-06-16 14:05:00,97.79,98.28,97.78,98.16,39524.0,89.8657,90.316,89.8565,90.2057,39524.0
2021-06-16 14:10:00,98.14,98.25,97.94,97.97,15470.0,90.1873,90.2884,90.0035,90.0311,15470.0
2021-06-16 14:15:00,97.93,97.95,97.77,97.86,24916.0,89.9943,90.0127,89.8473,89.93,24916.0
2021-06-16 14:20:00,97.86,98.04,97.82,97.97,18636.0,89.93,90.0954,89.8933,90.0311,18636.0
2021-06-16 14:25:00,97.95,98.12,97.95,98.12,27878.0,90.0127,90.1689,90.0127,90.1689,27878.0
2021-06-16 14:30:00,98.08,98.2,97.97,98.09,36391.0,90.1322,90.2425,90.0311,90.1414,36391.0
2021-06-16 14:35:00,98.14,98.3,98.05,98.22,29586.0,90.1873,90.3344,90.1046,90.2608,29586.0
2021-06-16 14:40:00,98.25,98.25,98.1,98.11,38100.0,90.2884,90.2884,90.1506,90.1598,38100.0
2021-06-16 14:45:00,98.12,98.27,98.1,98.12,28045.0,90.1689,90.3068,90.1506,90.1689,28045.0
2021-06-16 14:50:00,98.11,98.41,98.1,98.4,32852.0,90.1598,90.4354,90.1506,90.4263,32852.0
2021-06-16 14:55:00,98.39,98.5,98.33,98.45,40871.0,90.4171,90.5182,90.3619,90.4722,40871.0
2021-06-16 15:00:00,98.45,98.54,98.38,98.49,32681.0,90.4722,90.5549,90.4079,90.509,32681.0
2021-06-16 15:05:00,98.48,98.53,98.44,98.51,24129.0,90.4998,90.5457,90.463,90.5273,24129.0
2021-06-16 15:10:00,98.51,98.52,98.43,98.46,17561.0,90.5273,90.5365,90.4538,90.4814,17561.0
2021-06-16 15:15:00,98.45,98.53,98.41,98.51,26571.0,90.4722,90.5457,90.4354,90.5273,26571.0
2021-06-16 15:20:00,98.51,98.55,98.42,98.53,19010.0,90.5273,90.5641,90.4446,90.5457,19010.0
2021-06-16 15:25:00,98.52,98.58,98.45,98.55,29435.0,90.5365,90.5917,90.4722,90.5641,29435.0
2021-06-16 15:30:00,98.55,98.63,98.5,98.58,59777.0,90.5641,90.6376,90.5182,90.5917,59777.0
2021-06-16 15:35:00,98.58,98.59,98.41,98.56,59345.0,90.5917,90.6009,90.4354,90.5733,59345.0
2021-06-16 15:40:00,98.55,98.68,98.47,98.56,64457.0,90.5641,90.6836,90.4906,90.5733,64457.0
2021-06-16 15:45:00,98.56,98.6,98.41,98.41,68515.0,90.5733,90.61,90.4354,90.4354,68515.0
2021-06-16 15:50:00,98.42,98.42,98.26,98.28,70385.0,90.4446,90.4446,90.2976,90.316,70385.0
2021-06-16 15:55:00,98.29,98.33,98.19,98.23,128987.0,90.3252,90.3619,90.2333,90.27,128987.0
2021-06-17 09:30:00,98.31,98.31,98.07,98.14,35449.0,90.3435,90.3435,90.123,90.1873,35449.0
2021-06-17 09:35:00,98.24,98.25,98.08,98.16,4919.0,90.2792,90.2884,90.1322,90.2057,4919.0
2021-06-17 09:40:00,98.12,98.16,97.51,97.56,8635.0,90.1689,90.2057,89.6084,89.6543,8635.0
2021-06-17 09:45:00,97.57,97.57,97.28,97.28,9175.0,89.6635,89.6635,89.397,89.397,9175.0
2021-06-17 09:50:00,97.28,97.38,97.15,97.18,15805.0,89.397,89.4889,89.2775,89.3051,15805.0
2021-06-17 09:55:00,97.17,97.17,96.95,97.01,17219.0,89.2959,89.2959,89.0938,89.1489,17219.0
2021-06-17 10:00:00,97.01,97.17,96.89,96.96,24800.0,89.1489,89.2959,89.0386,89.1029,24800.0
2021-06-17 10:05:00,96.98,97.0,96.74,96.98,40698.0,89.1213,89.1397,88.9008,89.1213,40698.0
2021-06-17 10:10:00,96.96,96.99,96.77,96.94,56414.0,89.1029,89.1305,88.9283,89.0846,56414.0
2021-06-17 10:15:00,96.93,97.01,96.82,96.92,45846.0,89.0754,89.1489,88.9743,89.0662,45846.0
2021-06-17 10:20:00,96.94,96.98,96.8,96.89,26249.0,89.0846,89.1213,88.9559,89.0386,26249.0
2021-06-17 10:25:00,96.89,96.97,96.8,96.83,71754.0,89.0386,89.1121,88.9559,88.9835,71754.0
2021-06-17 10:30:00,96.82,96.93,96.7,96.78,87263.0,88.9743,89.0754,88.864,88.9375,87263.0
2021-06-17 10:35:00,96.75,96.82,96.52,96.55,38474.0,88.91,88.9743,88.6986,88.7262,38474.0
2021-06-17 10:40:00,96.55,96.6,96.39,96.39,13748.0,88.7262,88.7721,88.5791,88.5791,13748.0
2021-06-17 10:45:00,96.42,96.5,96.27,96.34,11779.0,88.6067,88.6802,88.4689,88.5332,11779.0
2021-06-17 10:50:00,96.33,96.36,96.05,96.06,15317.0,88.524,88.5516,88.2667,88.2759,15317.0
2021-06-17 10:55:00,96.06,96.09,95.74,95.83,19260.0,88.2759,88.3034,87.9818,88.0645,19260.0
2021-06-17 11:00:00,95.82,95.84,95.66,95.74,14924.0,88.0553,88.0737,87.9083,87.9818,14924.0
2021-06-17 11:05:00,95.71,95.71,95.29,95.33,21330.0,87.9542,87.9542,87.5683,87.605,21330.0
2021-06-17 11:10:00,95.28,95.35,95.06,95.08,27108.0,87.5591,87.6234,87.3569,87.3753,27108.0
2021-06-17 11:15:00,95.12,95.16,94.95,95.12,35941.0,87.412,87.4488,87.2558,87.412,35941.0
2021-06-17 11:20:00,95.1,95.24,95.07,95.16,19542.0,87.3937,87.5223,87.3661,87.4488,19542.0
2021-06-17 11:25:00,95.16,95.38,95.09,95.37,20854.0,87.4488,87.651,87.3845,87.6418,20854.0
2021-06-17 11:30:00,95.35,95.44,95.32,95.33,19759.0,87.6234,87.7061,87.5958,87.605,19759.0
2021-06-17 11:35:00,95.35,95.37,95.22,95.25,13893.0,87.6234,87.6418,87.5039,87.5315,13893.0
2021-06-17 11:40:00,95.27,95.27,95.02,95.08,23957.0,87.5499,87.5499,87.3201,87.3753,23957.0
2021-06-17 11:45:00,95.11,95.18,95.01,95.11,17670.0,87.4029,87.4672,87.311,87.4029,17670.0
2021-06-17 11:50:00,95.07,95.07,94.69,94.71,24592.0,87.3661,87.3661,87.0169,87.0353,24592.0
2021-06-17 11:55:00,94.76,94.76,94.57,94.64,15674.0,87.0812,87.0812,86.9066,86.9709,15674.0
2021-06-17 12:00:00,94.61,94.61,94.47,94.57,13028.0,86.9434,86.9434,86.8147,86.9066,13028.0
2021-06-17 12:05:00,94.57,94.61,94.5,94.59,32698.0,86.9066,86.9434,86.8423,86.925,32698.0
2021-06-17 12:10:00,94.61,94.64,94.5,94.58,11718.0,86.9434,86.9709,86.8423,86.9158,11718.0
2021-06-17 12:15:00,94.58,94.6,94.19,94.2,25133.0,86.9158,86.9342,86.5574,86.5666,25133.0
2021-06-17 12:20:00,94.19,94.24,93.99,93.99,34321.0,86.5574,86.6034,86.3736,86.3736,34321.0
2021-06-17 12:25:00,94.02,94.11,93.86,94.0,34729.0,86.4012,86.4839,86.2541,86.3828,34729.0
2021-06-17 12:30:00,94.01,94.19,93.88,94.19,48677.0,86.392,86.5574,86.2725,86.5574,48677.0
2021-06-17 12:35:00,94.18,94.26,94.09,94.18,15757.0,86.5482,86.6217,86.4655,86.5482,15757.0
2021-06-17 12:40:00,94.17,94.21,94.08,94.16,13264.0,86.539,86.5758,86.4563,86.5298,13264.0
2021-06-17 12:45:00,94.14,94.41,94.14,94.4,30939.0,86.5115,86.7596,86.5115,86.7504,30939.0
2021-06-17 12:50:00,94.38,94.48,94.36,94.48,20204.0,86.732,86.8239,86.7136,86.8239,20204.0
2021-06-17 12:55:00,94.48,94.54,94.39,94.53,18854.0,86.8239,86.879,86.7412,86.8699,18854.0
2021-06-17 13:00:00,94.51,94.76,94.51,94.69,18729.0,86.8515,87.0812,86.8515,87.0169,18729.0
2021-06-17 13:05:00,94.72,94.74,94.57,94.69,11549.0,87.0445,87.0628,86.9066,87.0169,11549.0
2021-06-17 13:10:00,94.7,94.71,94.62,94.66,10908.0,87.0261,87.0353,86.9526,86.9893,10908.0
2021-06-17 13:15:00,94.66,94.77,94.64,94.76,14946.0,86.9893,87.0904,86.9709,87.0812,14946.0
2021-06-17 13:20:00,94.76,94.78,94.69,94.74,15623.0,87.0812,87.0996,87.0169,87.0628,15623.0
2021-06-17 13:25:00,94.72,94.8,94.66,94.7,21316.0,87.0445,87.118,86.9893,87.0261,21316.0
2021-06-17 13:30:00,94.7,94.84,94.69,94.81,13894.0,87.0261,87.1547,87.0169,87.1272,13894.0
2021-06-17 13:35:00,94.8,94.88,94.79,94.79,11818.0,87.118,87.1915,87.1088,87.1088,11818.0
2021-06-17 13:40:00,94.8,94.8,94.68,94.76,15314.0,87.118,87.118,87.0077,87.0812,15314.0
2021-06-17 13:45:00,94.76,94.78,94.7,94.72,14905.0,87.0812,87.0996,87.0261,87.0445,14905.0
2021-06-17 13:50:00,94.73,94.75,94.63,94.64,10948.0,87.0536,87.072,86.9618,86.9709,10948.0
2021-06-17 13:55:00,94.65,94.66,94.54,94.64,15317.0,86.9801,86.9893,86.879,86.9709,15317.0
2021-06-17 14:00:00,94.63,94.69,94.56,94.63,16157.0,86.9618,87.0169,86.8974,86.9618,16157.0
2021-06-17 14:05:00,94.63,94.73,94.44,94.45,21862.0,86.9618,87.0536,86.7871,86.7963,21862.0
2021-06-17 14:10:00,94.46,94.54,94.4,94.41,14815.0,86.8055,86.879,86.7504,86.7596,14815.0
2021-06-17 14:15:00,94.41,94.46,94.36,94.37,18778.0,86.7596,86.8055,86.7136,86.7228,18778.0
2021-06-17 14:20:00,94.36,94.38,94.25,94.28,22632.0,86.7136,86.732,86.6125,86.6401,22632.0
2021-06-17 14:25:00,94.28,94.35,94.26,94.29,13126.0,86.6401,86.7044,86.6217,86.6493,13126.0
2021-06-17 14:30:00,94.28,94.28,94.18,94.26,20699.0,86.6401,86.6401,86.5482,86.6217,20699.0
2021-06-17 14:35:00,94.26,94.26,94.11,94.13,13438.0,86.6217,86.6217,86.4839,86.5023,13438.0
2021-06-17 14:40:00,94.13,94.18,94.1,94.1,23437.0,86.5023,86.5482,86.4747,86.4747,23437.0
2021-06-17 14:45:00,94.09,94.1,93.98,93.99,26258.0,86.4655,86.4747,86.3644,86.3736,26258.0
2021-06-17 14:50:00,93.98,94.04,93.92,93.97,36403.0,86.3644,86.4196,86.3093,86.3552,36403.0
2021-06-17 14:55:00,93.98,94.1,93.98,94.01,16771.0,86.3644,86.4747,86.3644,86.392,16771.0
2021-06-17 15:00:00,94.01,94.15,93.98,94.15,31921.0,86.392,86.5206,86.3644,86.5206,31921.0
2021-06-17 15:05:00,94.14,94.18,94.11,94.17,14038.0,86.5115,86.5482,86.4839,86.539,14038.0
2021-06-17 15:10:00,94.17,94.24,94.13,94.23,22358.0,86.539,86.6034,86.5023,86.5942,22358.0
2021-06-17 15:15:00,94.23,94.3,94.18,94.3,22245.0,86.5942,86.6585,86.5482,86.6585,22245.0
2021-06-17 15:20:00,94.31,94.42,94.24,94.26,19895.0,86.6677,86.7688,86.6034,86.6217,19895.0
2021-06-17 15:25:00,94.25,94.33,94.24,94.28,23178.0,86.6125,86.6861,86.6034,86.6401,23178.0
2021-06-17 15:30:00,94.29,94.43,94.29,94.29,30765.0,86.6493,86.778,86.6493,86.6493,30765.0
2021-06-17 15:35:00,94.3,94.4,94.29,94.37,42047.0,86.6585,86.7504,86.6493,86.7228,42047.0
2021-06-17 15:40:00,94.37,94.39,94.19,94.19,43434.0,86.7228,86.7412,86.5574,86.5574,43434.0
2021-06-17 15:45:00,94.18,94.25,94.11,94.2,54636.0,86.5482,86.6125,86.4839,86.5666,54636.0
2021-06-17 15:50:00,94.19,94.23,94.01,94.09,94696.0,86.5574,86.5942,86.392,86.4655,94696.0
2021-06-17 15:55:00,94.09,94.16,93.96,94.05,208346.0,86.4655,86.5298,86.346,86.4288,208346.0
2021-06-18 09:30:00,92.29,92.9,92.07,92.32,380108.0,84.8114,85.3719,84.6092,84.8389,380108.0
2021-06-18 09:35:00,92.26,92.74,92.1,92.67,36799.0,84.7838,85.2249,84.6368,85.1606,36799.0
2021-06-18 09:40:00,92.72,92.93,92.58,92.9,28901.0,85.2065,85.3995,85.0779,85.3719,28901.0
2021-06-18 09:45:00,92.87,92.89,92.52,92.81,15608.0,85.3444,85.3628,85.0227,85.2892,15608.0
2021-06-18 09:50:00,92.78,92.8,92.5,92.64,17198.0,85.2617,85.28,85.0044,85.133,17198.0
2021-06-18 09:55:00,92.63,92.7,92.5,92.65,15332.0,85.1238,85.1881,85.0044,85.1422,15332.0
2021-06-18 10:00:00,92.67,92.68,92.07,92.1,21040.0,85.1606,85.1698,84.6092,84.6368,21040.0
2021-06-18 10:05:00,92.13,92.29,92.09,92.2,49144.0,84.6643,84.8114,84.6276,84.7287,49144.0
2021-06-18 10:10:00,92.21,92.4,92.17,92.4,37022.0,84.7379,84.9125,84.7011,84.9125,37022.0
2021-06-18 10:15:00,92.37,92.38,92.22,92.26,15575.0,84.8849,84.8941,84.747,84.7838,15575.0
2021-06-18 10:20:00,92.28,92.4,92.16,92.28,18489.0,84.8022,84.9125,84.6919,84.8022,18489.0
2021-06-18 10:25:00,92.29,92.43,92.28,92.4,26999.0,84.8114,84.94,84.8022,84.9125,26999.0
2021-06-18 10:30:00,92.41,92.45,92.23,92.43,18124.0,84.9216,84.9584,84.7562,84.94,18124.0
2021-06-18 10:35:00,92.42,92.53,92.39,92.46,14658.0,84.9308,85.0319,84.9033,84.9676,14658.0
2021-06-18 10:40:00,92.45,92.45,92.32,92.41,10215.0,84.9584,84.9584,84.8389,84.9216,10215.0
2021-06-18 10:45:00,92.4,92.5,92.37,92.48,12303.0,84.9125,85.0044,84.8849,84.986,12303.0
2021-06-18 10:50:00,92.43,92.5,92.34,92.38,17340.0,84.94,85.0044,84.8573,84.8941,17340.0
2021-06-18 10:55:00,92.36,92.47,92.25,92.28,19786.0,84.8757,84.9768,84.7746,84.8022,19786.0
2021-06-18 11:00:00,92.26,92.26,92.07,92.16,12752.0,84.7838,84.7838,84.6092,84.6919,12752.0
2021-06-18 11:05:00,92.18,92.24,92.1,92.18,12424.0,84.7103,84.7654,84.6368,84.7103,12424.0
2021-06-18 11:10:00,92.17,92.5,92.16,92.44,23612.0,84.7011,85.0044,84.6919,84.9492,23612.0
2021-06-18 11:15:00,92.38,92.57,92.36,92.47,34499.0,84.8941,85.0687,84.8757,84.9768,34499.0
2021-06-18 11:20:00,92.48,92.77,92.44,92.75,62419.0,84.986,85.2525,84.9492,85.2341,62419.0
2021-06-18 11:25:00,92.77,92.8,92.62,92.68,18115.0,85.2525,85.28,85.1146,85.1698,18115.0
2021-06-18 11:30:00,92.67,92.97,92.67,92.94,10739.0,85.1606,85.4363,85.1606,85.4087,10739.0
2021-06-18 11:35:00,92.92,93.03,92.89,92.97,14968.0,85.3903,85.4914,85.3628,85.4363,14968.0
2021-06-18 11:40:00,92.98,93.06,92.93,93.03,23123.0,85.4455,85.519,85.3995,85.4914,23123.0
2021-06-18 11:45:00,93.03,93.13,93.0,93.1,12323.0,85.4914,85.5833,85.4638,85.5557,12323.0
2021-06-18 11:50:00,93.09,93.14,93.0,93.11,9623.0,85.5465,85.5925,85.4638,85.5649,9623.0
2021-06-18 11:55:00,93.1,93.25,93.1,93.25,15571.0,85.5557,85.6936,85.5557,85.6936,15571.0
2021-06-18 12:00:00,93.23,93.23,92.96,92.97,26681.0,85.6752,85.6752,85.4271,85.4363,26681.0
2021-06-18 12:05:00,92.97,93.11,92.95,93.09,8405.0,85.4363,85.5649,85.4179,85.5465,8405.0
2021-06-18 12:10:00,93.09,93.13,93.04,93.07,11251.0,85.5465,85.5833,85.5006,85.5282,11251.0
2021-06-18 12:15:00,93.08,93.12,92.97,92.99,11226.0,85.5374,85.5741,85.4363,85.4546,11226.0
2021-06-18 12:20:00,93.0,93.15,92.96,92.97,31259.0,85.4638,85.6017,85.4271,85.4363,31259.0
2021-06-18 12:25:00,92.97,92.97,92.9,92.95,8508.0,85.4363,85.4363,85.3719,85.4179,8508.0
2021-06-18 12:30:00,92.92,92.93,92.83,92.84,11218.0,85.3903,85.3995,85.3076,85.3168,11218.0
2021-06-18 12:35:00,92.83,92.83,92.61,92.65,14360.0,85.3076,85.3076,85.1054,85.1422,14360.0
2021-06-18 12:40:00,92.65,92.68,92.55,92.58,9463.0,85.1422,85.1698,85.0503,85.0779,9463.0
2021-06-18 12:45:00,92.58,92.58,92.51,92.55,11733.0,85.0779,85.0779,85.0135,85.0503,11733.0
2021-06-18 12:50:00,92.55,92.61,92.51,92.56,11997.0,85.0503,85.1054,85.0135,85.0595,11997.0
2021-06-18 12:55:00,92.54,92.58,92.49,92.55,13122.0,85.0411,85.0779,84.9952,85.0503,13122.0
2021-06-18 13:00:00,92.55,92.66,92.54,92.61,13667.0,85.0503,85.1514,85.0411,85.1054,13667.0
2021-06-18 13:05:00,92.61,92.71,92.58,92.65,6250.0,85.1054,85.1973,85.0779,85.1422,6250.0
2021-06-18 13:10:00,92.66,92.82,92.66,92.81,8025.0,85.1514,85.2984,85.1514,85.2892,8025.0
2021-06-18 13:15:00,92.84,92.9,92.76,92.79,13734.0,85.3168,85.3719,85.2433,85.2709,13734.0
2021-06-18 13:20:00,92.78,92.85,92.76,92.8,11599.0,85.2617,85.326,85.2433,85.28,11599.0
2021-06-18 13:25:00,92.81,92.83,92.73,92.79,11281.0,85.2892,85.3076,85.2157,85.2709,11281.0
2021-06-18 13:30:00,92.8,92.91,92.8,92.91,8883.0,85.28,85.3811,85.28,85.3811,8883.0
2021-06-18 13:35:00,92.92,92.96,92.87,92.88,10493.0,85.3903,85.4271,85.3444,85.3536,10493.0
2021-06-18 13:40:00,92.87,92.96,92.85,92.86,9256.0,85.3444,85.4271,85.326,85.3352,9256.0
2021-06-18 13:45:00,92.86,92.86,92.73,92.73,11672.0,85.3352,85.3352,85.2157,85.2157,11672.0
2021-06-18 13:50:00,92.74,92.78,92.69,92.77,9906.0,85.2249,85.2617,85.179,85.2525,9906.0
2021-06-18 13:55:00,92.77,92.85,92.75,92.84,7784.0,85.2525,85.326,85.2341,85.3168,7784.0
2021-06-18 14:00:00,92.83,92.9,92.76,92.83,15338.0,85.3076,85.3719,85.2433,85.3076,15338.0
2021-06-18 14:05:00,92.83,92.87,92.75,92.77,12850.0,85.3076,85.3444,85.2341,85.2525,12850.0
2021-06-18 14:10:00,92.78,92.83,92.72,92.76,8206.0,85.2617,85.3076,85.2065,85.2433,8206.0
2021-06-18 14:15:00,92.76,92.8,92.73,92.79,15613.0,85.2433,85.28,85.2157,85.2709,15613.0
2021-06-18 14:20:00,92.79,92.94,92.79,92.94,16099.0,85.2709,85.4087,85.2709,85.4087,16099.0
2021-06-18 14:25:00,92.93,92.94,92.85,92.91,14293.0,85.3995,85.4087,85.326,85.3811,14293.0
2021-06-18 14:30:00,92.9,93.0,92.87,92.92,30049.0,85.3719,85.4638,85.3444,85.3903,30049.0
2021-06-18 14:35:00,92.93,92.96,92.81,92.81,21789.0,85.3995,85.4271,85.2892,85.2892,21789.0
2021-06-18 14:40:00,92.83,92.83,92.73,92.75,9751.0,85.3076,85.3076,85.2157,85.2341,9751.0
2021-06-18 14:45:00,92.76,92.78,92.68,92.68,8159.0,85.2433,85.2617,85.1698,85.1698,8159.0
2021-06-18 14:50:00,92.69,92.76,92.66,92.76,13931.0,85.179,85.2433,85.1514,85.2433,13931.0
2021-06-18 14:55:00,92.75,92.75,92.61,92.7,26752.0,85.2341,85.2341,85.1054,85.1881,26752.0
2021-06-18 15:00:00,92.69,92.82,92.64,92.7,22007.0,85.179,85.2984,85.133,85.1881,22007.0
2021-06-18 15:05:00,92.7,92.72,92.57,92.59,14726.0,85.1881,85.2065,85.0687,85.0871,14726.0
2021-06-18 15:10:00,92.59,92.68,92.54,92.66,12673.0,85.0871,85.1698,85.0411,85.1514,12673.0
2021-06-18 15:15:00,92.65,92.78,92.64,92.76,27463.0,85.1422,85.2617,85.133,85.2433,27463.0
2021-06-18 15:20:00,92.78,92.79,92.71,92.76,17467.0,85.2617,85.2709,85.1973,85.2433,17467.0
2021-06-18 15:25:00,92.76,92.76,92.56,92.57,31213.0,85.2433,85.2433,85.0595,85.0687,31213.0
2021-06-18 15:30:00,92.58,92.7,92.57,92.65,32668.0,85.0779,85.1881,85.0687,85.1422,32668.0
2021-06-18 15:35:00,92.65,92.71,92.54,92.67,32171.0,85.1422,85.1973,85.0411,85.1606,32171.0
2021-06-18 15:40:00,92.66,92.74,92.6,92.7,46686.0,85.1514,85.2249,85.0963,85.1881,46686.0
2021-06-18 15:45:00,92.7,92.72,92.45,92.5,60444.0,85.1881,85.2065,84.9584,85.0044,60444.0
2021-06-18 15:50:00,92.51,92.63,92.37,92.38,104874.0,85.0135,85.1238,84.8849,84.8941,104874.0
2021-06-18 15:55:00,92.41,92.42,92.13,92.27,268762.0,84.9216,84.9308,84.6643,84.793,268762.0
2021-06-21 09:30:00,93.22,93.94,93.01,93.78,43598.0,85.666,86.3277,85.473,86.1806,43598.0
2021-06-21 09:35:00,93.7,94.45,93.7,94.22,16964.0,86.1071,86.7963,86.1071,86.585,16964.0
2021-06-21 09:40:00,94.25,94.25,93.88,93.91,11667.0,86.6125,86.6125,86.2725,86.3001,11667.0
2021-06-21 09:45:00,93.87,94.51,93.87,94.51,21684.0,86.2633,86.8515,86.2633,86.8515,21684.0
2021-06-21 09:50:00,94.49,94.59,94.31,94.34,30027.0,86.8331,86.925,86.6677,86.6953,30027.0
2021-06-21 09:55:00,94.34,94.4,94.12,94.16,41634.0,86.6953,86.7504,86.4931,86.5298,41634.0
2021-06-21 10:00:00,94.16,94.38,94.11,94.35,28226.0,86.5298,86.732,86.4839,86.7044,28226.0
2021-06-21 10:05:00,94.37,94.51,94.35,94.48,26475.0,86.7228,86.8515,86.7044,86.8239,26475.0
2021-06-21 10:10:00,94.51,94.66,94.49,94.55,50428.0,86.8515,86.9893,86.8331,86.8882,50428.0
2021-06-21 10:15:00,94.54,94.63,94.49,94.57,43615.0,86.879,86.9618,86.8331,86.9066,43615.0
2021-06-21 10:20:00,94.58,94.79,94.58,94.73,16955.0,86.9158,87.1088,86.9158,87.0536,16955.0
2021-06-21 10:25:00,94.68,94.93,94.67,94.88,16180.0,87.0077,87.2374,86.9985,87.1915,16180.0
2021-06-21 10:30:00,94.92,94.95,94.74,94.74,19687.0,87.2283,87.2558,87.0628,87.0628,19687.0
2021-06-21 10:35:00,94.76,94.87,94.69,94.82,17179.0,87.0812,87.1823,87.0169,87.1364,17179.0
2021-06-21 10:40:00,94.8,94.81,94.65,94.71,36230.0,87.118,87.1272,86.9801,87.0353,36230.0
2021-06-21 10:45:00,94.7,94.79,94.65,94.68,34368.0,87.0261,87.1088,86.9801,87.0077,34368.0
2021-06-21 10:50:00,94.68,94.74,94.59,94.66,29518.0,87.0077,87.0628,86.925,86.9893,29518.0
2021-06-21 10:55:00,94.65,94.68,94.57,94.66,33223.0,86.9801,87.0077,86.9066,86.9893,33223.0
2021-06-21 11:00:00,94.67,94.67,94.19,94.21,18768.0,86.9985,86.9985,86.5574,86.5758,18768.0
2021-06-21 11:05:00,94.18,94.23,94.09,94.23,22827.0,86.5482,86.5942,86.4655,86.5942,22827.0
2021-06-21 11:10:00,94.22,94.32,94.15,94.28,14212.0,86.585,86.6769,86.5206,86.6401,14212.0
2021-06-21 11:15:00,94.29,94.4,94.24,94.36,30658.0,86.6493,86.7504,86.6034,86.7136,30658.0
2021-06-21 11:20:00,94.36,94.56,94.33,94.5,31071.0,86.7136,86.8974,86.6861,86.8423,31071.0
2021-06-21 11:25:00,94.5,94.58,94.3,94.42,59440.0,86.8423,86.9158,86.6585,86.7688,59440.0
2021-06-21 11:30:00,94.42,94.56,94.42,94.48,16764.0,86.7688,86.8974,86.7688,86.8239,16764.0
2021-06-21 11:35:00,94.48,94.53,94.44,94.51,28417.0,86.8239,86.8699,86.7871,86.8515,28417.0
2021-06-21 11:40:00,94.5,94.53,94.46,94.49,13193.0,86.8423,86.8699,86.8055,86.8331,13193.0
2021-06-21 11:45:00,94.5,94.54,94.47,94.5,24202.0,86.8423,86.879,86.8147,86.8423,24202.0
2021-06-21 11:50:00,94.49,94.54,94.47,94.47,13157.0,86.8331,86.879,86.8147,86.8147,13157.0
2021-06-21 11:55:00,94.46,94.51,94.41,94.43,32238.0,86.8055,86.8515,86.7596,86.778,32238.0
2021-06-21 12:00:00,94.42,94.44,94.37,94.4,24252.0,86.7688,86.7871,86.7228,86.7504,24252.0
2021-06-21 12:05:00,94.38,94.38,94.32,94.33,9463.0,86.732,86.732,86.6769,86.6861,9463.0
2021-06-21 12:10:00,94.33,94.47,94.31,94.45,15111.0,86.6861,86.8147,86.6677,86.7963,15111.0
2021-06-21 12:15:00,94.45,94.45,94.35,94.35,11099.0,86.7963,86.7963,86.7044,86.7044,11099.0
2021-06-21 12:20:00,94.35,94.37,94.26,94.28,14996.0,86.7044,86.7228,86.6217,86.6401,14996.0
2021-06-21 12:25:00,94.29,94.3,94.25,94.29,7224.0,86.6493,86.6585,86.6125,86.6493,7224.0
2021-06-21 12:30:00,94.28,94.34,94.27,94.3,25595.0,86.6401,86.6953,86.6309,86.6585,25595.0
2021-06-21 12:35:00,94.3,94.38,94.29,94.33,40756.0,86.6585,86.732,86.6493,86.6861,40756.0
2021-06-21 12:40:00,94.33,94.38,94.32,94.33,6392.0,86.6861,86.732,86.6769,86.6861,6392.0
2021-06-21 12:45:00,94.32,94.4,94.32,94.38,6117.0,86.6769,86.7504,86.6769,86.732,6117.0
2021-06-21 12:50:00,94.38,94.41,94.29,94.33,10705.0,86.732,86.7596,86.6493,86.6861,10705.0
2021-06-21 12:55:00,94.3,94.33,94.27,94.31,4127.0,86.6585,86.6861,86.6309,86.6677,4127.0
2021-06-21 13:00:00,94.31,94.33,94.25,94.28,12452.0,86.6677,86.6861,86.6125,86.6401,12452.0
2021-06-21 13:05:00,94.28,94.32,94.24,94.3,14155.0,86.6401,86.6769,86.6034,86.6585,14155.0
2021-06-21 13:10:00,94.31,94.45,94.3,94.44,4978.0,86.6677,86.7963,86.6585,86.7871,4978.0
2021-06-21 13:15:00,94.43,94.6,94.42,94.55,9940.0,86.778,86.9342,86.7688,86.8882,9940.0
2021-06-21 13:20:00,94.57,94.62,94.52,94.53,6888.0,86.9066,86.9526,86.8607,86.8699,6888.0
2021-06-21 13:25:00,94.54,94.66,94.52,94.66,7461.0,86.879,86.9893,86.8607,86.9893,7461.0
2021-06-21 13:30:00,94.66,94.74,94.64,94.72,9988.0,86.9893,87.0628,86.9709,87.0445,9988.0
2021-06-21 13:35:00,94.72,94.76,94.69,94.74,15837.0,87.0445,87.0812,87.0169,87.0628,15837.0
2021-06-21 13:40:00,94.75,94.96,94.74,94.94,19322.0,87.072,87.265,87.0628,87.2466,19322.0
2021-06-21 13:45:00,94.93,95.0,94.93,94.96,15887.0,87.2374,87.3018,87.2374,87.265,15887.0
2021-06-21 13:50:00,94.98,95.0,94.87,94.97,16371.0,87.2834,87.3018,87.1823,87.2742,16371.0
2021-06-21 13:55:00,94.99,95.01,94.96,95.0,8178.0,87.2926,87.311,87.265,87.3018,8178.0
2021-06-21 14:00:00,95.01,95.08,94.99,95.04,13165.0,87.311,87.3753,87.2926,87.3385,13165.0
2021-06-21 14:05:00,95.03,95.03,94.9,94.93,10955.0,87.3293,87.3293,87.2099,87.2374,10955.0
2021-06-21 14:10:00,94.94,94.98,94.9,94.93,7908.0,87.2466,87.2834,87.2099,87.2374,7908.0
2021-06-21 14:15:00,94.93,94.97,94.91,94.92,8268.0,87.2374,87.2742,87.2191,87.2283,8268.0
2021-06-21 14:20:00,94.92,94.92,94.79,94.83,12843.0,87.2283,87.2283,87.1088,87.1455,12843.0
2021-06-21 14:25:00,94.84,94.84,94.79,94.79,6830.0,87.1547,87.1547,87.1088,87.1088,6830.0
2021-06-21 14:30:00,94.78,94.8,94.74,94.76,8409.0,87.0996,87.118,87.0628,87.0812,8409.0
2021-06-21 14:35:00,94.76,94.92,94.76,94.9,11223.0,87.0812,87.2283,87.0812,87.2099,11223.0
2021-06-21 14:40:00,94.9,94.91,94.86,94.9,10296.0,87.2099,87.2191,87.1731,87.2099,10296.0
2021-06-21 14:45:00,94.9,94.9,94.84,94.88,7994.0,87.2099,87.2099,87.1547,87.1915,7994.0
2021-06-21 14:50:00,94.87,94.89,94.8,94.83,8943.0,87.1823,87.2007,87.118,87.1455,8943.0
2021-06-21 14:55:00,94.83,94.9,94.83,94.86,6752.0,87.1455,87.2099,87.1455,87.1731,6752.0
2021-06-21 15:00:00,94.88,94.92,94.84,94.86,15413.0,87.1915,87.2283,87.1547,87.1731,15413.0
2021-06-21 15:05:00,94.88,94.96,94.83,94.96,19558.0,87.1915,87.265,87.1455,87.265,19558.0
2021-06-21 15:10:00,94.94,94.94,94.84,94.84,14277.0,87.2466,87.2466,87.1547,87.1547,14277.0
2021-06-21 15:15:00,94.84,94.87,94.8,94.81,26870.0,87.1547,87.1823,87.118,87.1272,26870.0
2021-06-21 15:20:00,94.81,94.82,94.69,94.7,30385.0,87.1272,87.1364,87.0169,87.0261,30385.0
2021-06-21 15:25:00,94.7,94.78,94.69,94.78,12630.0,87.0261,87.0996,87.0169,87.0996,12630.0
2021-06-21 15:30:00,94.78,94.88,94.73,94.87,24355.0,87.0996,87.1915,87.0536,87.1823,24355.0
2021-06-21 15:35:00,94.89,94.91,94.82,94.88,24756.0,87.2007,87.2191,87.1364,87.1915,24756.0
2021-06-21 15:40:00,94.89,94.92,94.77,94.77,26195.0,87.2007,87.2283,87.0904,87.0904,26195.0
2021-06-21 15:45:00,94.78,94.81,94.73,94.78,40557.0,87.0996,87.1272,87.0536,87.0996,40557.0
2021-06-21 15:50:00,94.79,94.9,94.79,94.9,53660.0,87.1088,87.2099,87.1088,87.2099,53660.0
2021-06-21 15:55:00,94.9,94.95,94.8,94.93,89728.0,87.2099,87.2558,87.118,87.2374,89728.0
2021-06-22 09:30:00,94.75,94.75,94.27,94.51,39614.0,87.072,87.072,86.6309,86.8515,39614.0
2021-06-22 09:35:00,94.47,94.47,93.96,94.11,20094.0,86.8147,86.8147,86.346,86.4839,20094.0
2021-06-22 09:40:00,94.14,94.63,94.14,94.61,7742.0,86.5115,86.9618,86.5115,86.9434,7742.0
2021-06-22 09:45:00,94.62,94.64,94.46,94.56,12098.0,86.9526,86.9709,86.8055,86.8974,12098.0
2021-06-22 09:50:00,94.58,94.67,94.32,94.34,13240.0,86.9158,86.9985,86.6769,86.6953,13240.0
2021-06-22 09:55:00,94.35,94.54,94.24,94.52,21384.0,86.7044,86.879,86.6034,86.8607,21384.0
2021-06-22 10:00:00,94.52,94.63,94.48,94.59,20784.0,86.8607,86.9618,86.8239,86.925,20784.0
2021-06-22 10:05:00,94.63,94.82,94.62,94.79,14516.0,86.9618,87.1364,86.9526,87.1088,14516.0
2021-06-22 10:10:00,94.8,94.84,94.72,94.75,12060.0,87.118,87.1547,87.0445,87.072,12060.0
2021-06-22 10:15:00,94.77,95.01,94.77,94.92,12943.0,87.0904,87.311,87.0904,87.2283,12943.0
2021-06-22 10:20:00,94.91,94.96,94.81,94.93,9911.0,87.2191,87.265,87.1272,87.2374,9911.0
2021-06-22 10:25:00,94.92,95.03,94.89,95.02,10476.0,87.2283,87.3293,87.2007,87.3201,10476.0
2021-06-22 10:30:00,95.07,95.12,95.01,95.08,12824.0,87.3661,87.412,87.311,87.3753,12824.0
2021-06-22 10:35:00,95.06,95.21,94.98,95.2,7151.0,87.3569,87.4948,87.2834,87.4856,7151.0
2021-06-22 10:40:00,95.2,95.31,95.2,95.27,10542.0,87.4856,87.5866,87.4856,87.5499,10542.0
2021-06-22 10:45:00,95.26,95.3,95.23,95.3,7337.0,87.5407,87.5775,87.5131,87.5775,7337.0
2021-06-22 10:50:00,95.33,95.39,95.27,95.37,7196.0,87.605,87.6602,87.5499,87.6418,7196.0
2021-06-22 10:55:00,95.36,95.41,95.33,95.4,6163.0,87.6326,87.6785,87.605,87.6694,6163.0
2021-06-22 11:00:00,95.42,95.46,95.27,95.34,11490.0,87.6877,87.7245,87.5499,87.6142,11490.0
2021-06-22 11:05:00,95.36,95.41,95.31,95.34,13580.0,87.6326,87.6785,87.5866,87.6142,13580.0
2021-06-22 11:10:00,95.34,95.48,95.34,95.48,8283.0,87.6142,87.7429,87.6142,87.7429,8283.0
2021-06-22 11:15:00,95.5,95.52,95.44,95.47,8871.0,87.7613,87.7796,87.7061,87.7337,8871.0
2021-06-22 11:20:00,95.45,95.46,95.33,95.35,9772.0,87.7153,87.7245,87.605,87.6234,9772.0
2021-06-22 11:25:00,95.34,95.43,95.33,95.39,9921.0,87.6142,87.6969,87.605,87.6602,9921.0
2021-06-22 11:30:00,95.38,95.39,95.33,95.36,7939.0,87.651,87.6602,87.605,87.6326,7939.0
2021-06-22 11:35:00,95.33,95.33,95.07,95.13,11884.0,87.605,87.605,87.3661,87.4212,11884.0
2021-06-22 11:40:00,95.14,95.21,95.11,95.18,7279.0,87.4304,87.4948,87.4029,87.4672,7279.0
2021-06-22 11:45:00,95.2,95.2,95.13,95.16,3516.0,87.4856,87.4856,87.4212,87.4488,3516.0
2021-06-22 11:50:00,95.14,95.18,95.13,95.13,5379.0,87.4304,87.4672,87.4212,87.4212,5379.0
2021-06-22 11:55:00,95.13,95.15,95.09,95.11,6312.0,87.4212,87.4396,87.3845,87.4029,6312.0
2021-06-22 12:00:00,95.12,95.26,95.09,95.26,6935.0,87.412,87.5407,87.3845,87.5407,6935.0
2021-06-22 12:05:00,95.25,95.26,95.16,95.16,4551.0,87.5315,87.5407,87.4488,87.4488,4551.0
2021-06-22 12:10:00,95.16,95.19,95.11,95.11,7320.0,87.4488,87.4764,87.4029,87.4029,7320.0
2021-06-22 12:15:00,95.12,95.13,95.02,95.03,5184.0,87.412,87.4212,87.3201,87.3293,5184.0
2021-06-22 12:20:00,95.03,95.04,94.95,94.99,9712.0,87.3293,87.3385,87.2558,87.2926,9712.0
2021-06-22 12:25:00,94.97,95.03,94.97,95.0,7007.0,87.2742,87.3293,87.2742,87.3018,7007.0
2021-06-22 12:30:00,94.98,94.99,94.94,94.94,7296.0,87.2834,87.2926,87.2466,87.2466,7296.0
2021-06-22 12:35:00,94.93,94.94,94.89,94.91,11304.0,87.2374,87.2466,87.2007,87.2191,11304.0
2021-06-22 12:40:00,94.89,94.93,94.86,94.89,16554.0,87.2007,87.2374,87.1731,87.2007,16554.0
2021-06-22 12:45:00,94.91,94.95,94.88,94.93,10197.0,87.2191,87.2558,87.1915,87.2374,10197.0
2021-06-22 12:50:00,94.94,94.95,94.91,94.92,5595.0,87.2466,87.2558,87.2191,87.2283,5595.0
2021-06-22 12:55:00,94.91,94.93,94.88,94.9,6554.0,87.2191,87.2374,87.1915,87.2099,6554.0
2021-06-22 13:00:00,94.91,94.94,94.9,94.9,12342.0,87.2191,87.2466,87.2099,87.2099,12342.0
2021-06-22 13:05:00,94.89,94.89,94.85,94.89,9569.0,87.2007,87.2007,87.1639,87.2007,9569.0
2021-06-22 13:10:00,94.9,94.93,94.86,94.89,15208.0,87.2099,87.2374,87.1731,87.2007,15208.0
2021-06-22 13:15:00,94.9,94.92,94.83,94.84,10507.0,87.2099,87.2283,87.1455,87.1547,10507.0
2021-06-22 13:20:00,94.85,94.91,94.84,94.89,25640.0,87.1639,87.2191,87.1547,87.2007,25640.0
2021-06-22 13:25:00,94.88,94.95,94.87,94.92,7189.0,87.1915,87.2558,87.1823,87.2283,7189.0
2021-06-22 13:30:00,94.93,94.97,94.84,94.91,42669.0,87.2374,87.2742,87.1547,87.2191,42669.0
2021-06-22 13:35:00,94.92,94.94,94.88,94.92,10627.0,87.2283,87.2466,87.1915,87.2283,10627.0
2021-06-22 13:40:00,94.93,94.95,94.89,94.93,10649.0,87.2374,87.2558,87.2007,87.2374,10649.0
2021-06-22 13:45:00,94.92,94.93,94.88,94.92,13635.0,87.2283,87.2374,87.1915,87.2283,13635.0
2021-06-22 13:50:00,94.91,94.91,94.84,94.9,25438.0,87.2191,87.2191,87.1547,87.2099,25438.0
2021-06-22 13:55:00,94.9,94.92,94.85,94.88,19755.0,87.2099,87.2283,87.1639,87.1915,19755.0
2021-06-22 14:00:00,94.88,94.88,94.78,94.83,19405.0,87.1915,87.1915,87.0996,87.1455,19405.0
2021-06-22 14:05:00,94.81,94.81,94.73,94.79,11463.0,87.1272,87.1272,87.0536,87.1088,11463.0
2021-06-22 14:10:00,94.78,94.8,94.71,94.73,18083.0,87.0996,87.118,87.0353,87.0536,18083.0
2021-06-22 14:15:00,94.73,94.73,94.62,94.63,42141.0,87.0536,87.0536,86.9526,86.9618,42141.0
2021-06-22 14:20:00,94.64,94.85,94.61,94.84,116607.0,86.9709,87.1639,86.9434,87.1547,116607.0
2021-06-22 14:25:00,94.84,94.87,94.79,94.86,5700.0,87.1547,87.1823,87.1088,87.1731,5700.0
2021-06-22 14:30:00,94.86,94.93,94.84,94.89,33935.0,87.1731,87.2374,87.1547,87.2007,33935.0
2021-06-22 14:35:00,94.89,94.95,94.84,94.94,12835.0,87.2007,87.2558,87.1547,87.2466,12835.0
2021-06-22 14:40:00,94.95,94.95,94.9,94.9,5614.0,87.2558,87.2558,87.2099,87.2099,5614.0
2021-06-22 14:45:00,94.89,94.94,94.88,94.9,15158.0,87.2007,87.2466,87.1915,87.2099,15158.0
2021-06-22 14:50:00,94.9,94.95,94.87,94.94,15411.0,87.2099,87.2558,87.1823,87.2466,15411.0
2021-06-22 14:55:00,94.92,94.96,94.88,94.89,6816.0,87.2283,87.265,87.1915,87.2007,6816.0
2021-06-22 15:00:00,94.88,94.95,94.87,94.94,10820.0,87.1915,87.2558,87.1823,87.2466,10820.0
2021-06-22 15:05:00,94.95,94.96,94.9,94.92,15242.0,87.2558,87.265,87.2099,87.2283,15242.0
2021-06-22 15:10:00,94.91,95.02,94.9,95.0,18030.0,87.2191,87.3201,87.2099,87.3018,18030.0
2021-06-22 15:15:00,95.02,95.1,94.98,95.08,18773.0,87.3201,87.3937,87.2834,87.3753,18773.0
2021-06-22 15:20:00,95.08,95.14,95.08,95.11,23957.0,87.3753,87.4304,87.3753,87.4029,23957.0
2021-06-22 15:25:00,95.11,95.21,95.11,95.17,23298.0,87.4029,87.4948,87.4029,87.458,23298.0
2021-06-22 15:30:00,95.16,95.19,95.04,95.06,22103.0,87.4488,87.4764,87.3385,87.3569,22103.0
2021-06-22 15:35:00,95.06,95.09,94.99,95.0,20374.0,87.3569,87.3845,87.2926,87.3018,20374.0
2021-06-22 15:40:00,95.0,95.0,94.87,94.87,32299.0,87.3018,87.3018,87.1823,87.1823,32299.0
2021-06-22 15:45:00,94.87,94.91,94.81,94.87,47233.0,87.1823,87.2191,87.1272,87.1823,47233.0
2021-06-22 15:50:00,94.85,94.92,94.79,94.9,50498.0,87.1639,87.2283,87.1088,87.2099,50498.0
2021-06-22 15:55:00,94.91,94.95,94.76,94.77,85424.0,87.2191,87.2558,87.0812,87.0904,85424.0
2021-06-23 09:30:00,95.11,95.33,94.96,94.96,46639.0,87.4029,87.605,87.265,87.265,46639.0
2021-06-23 09:35:00,94.99,95.05,94.82,94.83,13668.0,87.2926,87.3477,87.1364,87.1455,13668.0
2021-06-23 09:40:00,94.76,95.12,94.76,95.12,27103.0,87.0812,87.412,87.0812,87.412,27103.0
2021-06-23 09:45:00,95.16,95.37,95.02,95.11,22418.0,87.4488,87.6418,87.3201,87.4029,22418.0
2021-06-23 09:50:00,95.09,95.13,94.9,95.09,13982.0,87.3845,87.4212,87.2099,87.3845,13982.0
2021-06-23 09:55:00,95.06,95.1,94.98,95.09,19966.0,87.3569,87.3937,87.2834,87.3845,19966.0
2021-06-23 10:00:00,95.09,95.34,95.08,95.34,14245.0,87.3845,87.6142,87.3753,87.6142,14245.0
2021-06-23 10:05:00,95.36,95.6,95.36,95.6,7313.0,87.6326,87.8531,87.6326,87.8531,7313.0
2021-06-23 10:10:00,95.59,95.8,95.55,95.78,12836.0,87.844,88.0369,87.8072,88.0186,12836.0
2021-06-23 10:15:00,95.79,95.88,95.74,95.88,5975.0,88.0278,88.1105,87.9818,88.1105,5975.0
2021-06-23 10:20:00,95.89,96.03,95.87,95.99,23833.0,88.1196,88.2483,88.1013,88.2115,23833.0
2021-06-23 10:25:00,95.98,96.0,95.86,95.88,10682.0,88.2024,88.2207,88.0921,88.1105,10682.0
2021-06-23 10:30:00,95.89,95.93,95.68,95.68,18510.0,88.1196,88.1564,87.9267,87.9267,18510.0
2021-06-23 10:35:00,95.69,95.69,95.54,95.59,14740.0,87.9359,87.9359,87.798,87.844,14740.0
2021-06-23 10:40:00,95.6,95.61,95.47,95.5,10730.0,87.8531,87.8623,87.7337,87.7613,10730.0
2021-06-23 10:45:00,95.53,95.53,95.46,95.48,10045.0,87.7888,87.7888,87.7245,87.7429,10045.0
2021-06-23 10:50:00,95.45,95.6,95.42,95.54,15949.0,87.7153,87.8531,87.6877,87.798,15949.0
2021-06-23 10:55:00,95.56,95.72,95.55,95.65,11806.0,87.8164,87.9634,87.8072,87.8991,11806.0
2021-06-23 11:00:00,95.64,95.66,95.45,95.5,13445.0,87.8899,87.9083,87.7153,87.7613,13445.0
2021-06-23 11:05:00,95.51,95.55,95.49,95.53,8545.0,87.7704,87.8072,87.7521,87.7888,8545.0
2021-06-23 11:10:00,95.51,95.58,95.51,95.58,8061.0,87.7704,87.8348,87.7704,87.8348,8061.0
2021-06-23 11:15:00,95.58,95.6,95.46,95.48,7582.0,87.8348,87.8531,87.7245,87.7429,7582.0
2021-06-23 11:20:00,95.46,95.52,95.44,95.5,6806.0,87.7245,87.7796,87.7061,87.7613,6806.0
2021-06-23 11:25:00,95.49,95.55,95.37,95.38,9804.0,87.7521,87.8072,87.6418,87.651,9804.0
2021-06-23 11:30:00,95.38,95.44,95.33,95.37,7644.0,87.651,87.7061,87.605,87.6418,7644.0
2021-06-23 11:35:00,95.37,95.39,95.3,95.3,8223.0,87.6418,87.6602,87.5775,87.5775,8223.0
2021-06-23 11:40:00,95.3,95.39,95.3,95.34,6443.0,87.5775,87.6602,87.5775,87.6142,6443.0
2021-06-23 11:45:00,95.34,95.39,95.33,95.38,6657.0,87.6142,87.6602,87.605,87.651,6657.0
2021-06-23 11:50:00,95.37,95.4,95.3,95.3,4820.0,87.6418,87.6694,87.5775,87.5775,4820.0
2021-06-23 11:55:00,95.3,95.38,95.3,95.36,5377.0,87.5775,87.651,87.5775,87.6326,5377.0
2021-06-23 12:00:00,95.41,95.48,95.39,95.48,5790.0,87.6785,87.7429,87.6602,87.7429,5790.0
2021-06-23 12:05:00,95.47,95.48,95.37,95.4,7296.0,87.7337,87.7429,87.6418,87.6694,7296.0
2021-06-23 12:10:00,95.41,95.51,95.38,95.51,4548.0,87.6785,87.7704,87.651,87.7704,4548.0
2021-06-23 12:15:00,95.51,95.52,95.42,95.45,7187.0,87.7704,87.7796,87.6877,87.7153,7187.0
2021-06-23 12:20:00,95.47,95.53,95.47,95.48,9233.0,87.7337,87.7888,87.7337,87.7429,9233.0
2021-06-23 12:25:00,95.48,95.48,95.36,95.37,16016.0,87.7429,87.7429,87.6326,87.6418,16016.0
2021-06-23 12:30:00,95.36,95.42,95.33,95.41,13047.0,87.6326,87.6877,87.605,87.6785,13047.0
2021-06-23 12:35:00,95.41,95.43,95.26,95.28,95574.0,87.6785,87.6969,87.5407,87.5591,95574.0
2021-06-23 12:40:00,95.27,95.27,95.08,95.1,24396.0,87.5499,87.5499,87.3753,87.3937,24396.0
2021-06-23 12:45:00,95.1,95.21,95.07,95.17,14665.0,87.3937,87.4948,87.3661,87.458,14665.0
2021-06-23 12:50:00,95.17,95.17,95.09,95.16,28990.0,87.458,87.458,87.3845,87.4488,28990.0
2021-06-23 12:55:00,95.16,95.24,95.09,95.23,9362.0,87.4488,87.5223,87.3845,87.5131,9362.0
2021-06-23 13:00:00,95.23,95.28,95.18,95.19,13950.0,87.5131,87.5591,87.4672,87.4764,13950.0
2021-06-23 13:05:00,95.22,95.27,95.22,95.24,7816.0,87.5039,87.5499,87.5039,87.5223,7816.0
2021-06-23 13:10:00,95.26,95.28,95.15,95.2,20903.0,87.5407,87.5591,87.4396,87.4856,20903.0
2021-06-23 13:15:00,95.21,95.22,95.18,95.2,9648.0,87.4948,87.5039,87.4672,87.4856,9648.0
2021-06-23 13:20:00,95.21,95.24,95.18,95.23,6589.0,87.4948,87.5223,87.4672,87.5131,6589.0
2021-06-23 13:25:00,95.23,95.25,95.21,95.22,9974.0,87.5131,87.5315,87.4948,87.5039,9974.0
2021-06-23 13:30:00,95.22,95.23,95.17,95.22,9713.0,87.5039,87.5131,87.458,87.5039,9713.0
2021-06-23 13:35:00,95.23,95.26,95.19,95.19,8178.0,87.5131,87.5407,87.4764,87.4764,8178.0
2021-06-23 13:40:00,95.2,95.23,95.16,95.2,8113.0,87.4856,87.5131,87.4488,87.4856,8113.0
2021-06-23 13:45:00,95.2,95.2,95.15,95.19,7404.0,87.4856,87.4856,87.4396,87.4764,7404.0
2021-06-23 13:50:00,95.17,95.21,95.16,95.19,6352.0,87.458,87.4948,87.4488,87.4764,6352.0
2021-06-23 13:55:00,95.19,95.2,95.14,95.15,9269.0,87.4764,87.4856,87.4304,87.4396,9269.0
2021-06-23 14:00:00,95.15,95.15,95.03,95.05,17980.0,87.4396,87.4396,87.3293,87.3477,17980.0
2021-06-23 14:05:00,95.05,95.08,95.0,95.01,10439.0,87.3477,87.3753,87.3018,87.311,10439.0
2021-06-23 14:10:00,95.01,95.03,94.94,94.96,20761.0,87.311,87.3293,87.2466,87.265,20761.0
2021-06-23 14:15:00,94.96,95.01,94.95,95.01,16520.0,87.265,87.311,87.2558,87.311,16520.0
2021-06-23 14:20:00,95.0,95.01,94.95,95.01,15826.0,87.3018,87.311,87.2558,87.311,15826.0
2021-06-23 14:25:00,95.01,95.01,94.9,94.92,14860.0,87.311,87.311,87.2099,87.2283,14860.0
2021-06-23 14:30:00,94.91,94.92,94.8,94.81,22123.0,87.2191,87.2283,87.118,87.1272,22123.0
2021-06-23 14:35:00,94.81,94.83,94.75,94.76,30684.0,87.1272,87.1455,87.072,87.0812,30684.0
2021-06-23 14:40:00,94.75,94.77,94.68,94.74,18159.0,87.072,87.0904,87.0077,87.0628,18159.0
2021-06-23 14:45:00,94.73,94.77,94.7,94.74,16790.0,87.0536,87.0904,87.0261,87.0628,16790.0
2021-06-23 14:50:00,94.75,94.86,94.75,94.85,20249.0,87.072,87.1731,87.072,87.1639,20249.0
2021-06-23 14:55:00,94.85,94.87,94.82,94.83,14382.0,87.1639,87.1823,87.1364,87.1455,14382.0
2021-06-23 15:00:00,94.83,94.85,94.79,94.8,12970.0,87.1455,87.1639,87.1088,87.118,12970.0
2021-06-23 15:05:00,94.8,94.88,94.77,94.87,32210.0,87.118,87.1915,87.0904,87.1823,32210.0
2021-06-23 15:10:00,94.88,94.94,94.88,94.91,10134.0,87.1915,87.2466,87.1915,87.2191,10134.0
2021-06-23 15:15:00,94.91,94.96,94.88,94.9,20672.0,87.2191,87.265,87.1915,87.2099,20672.0
2021-06-23 15:20:00,94.91,94.95,94.87,94.93,20330.0,87.2191,87.2558,87.1823,87.2374,20330.0
2021-06-23 15:25:00,94.92,95.0,94.9,94.98,24093.0,87.2283,87.3018,87.2099,87.2834,24093.0
2021-06-23 15:30:00,94.97,94.99,94.92,94.98,18292.0,87.2742,87.2926,87.2283,87.2834,18292.0
2021-06-23 15:35:00,94.98,95.01,94.93,94.94,30416.0,87.2834,87.311,87.2374,87.2466,30416.0
2021-06-23 15:40:00,94.94,94.94,94.79,94.8,38393.0,87.2466,87.2466,87.1088,87.118,38393.0
2021-06-23 15:45:00,94.8,94.81,94.65,94.69,41903.0,87.118,87.1272,86.9801,87.0169,41903.0
2021-06-23 15:50:00,94.67,94.72,94.58,94.63,68398.0,86.9985,87.0445,86.9158,86.9618,68398.0
2021-06-23 15:55:00,94.63,94.64,94.47,94.5,132193.0,86.9618,86.9709,86.8147,86.8423,132193.0
2021-06-24 09:30:00,94.97,95.18,94.79,94.79,33378.0,87.2742,87.4672,87.1088,87.1088,33378.0
2021-06-24 09:35:00,94.76,94.78,94.56,94.6,14528.0,87.0812,87.0996,86.8974,86.9342,14528.0
2021-06-24 09:40:00,94.59,94.7,94.43,94.43,18067.0,86.925,87.0261,86.778,86.778,18067.0
2021-06-24 09:45:00,94.43,94.51,94.33,94.34,39731.0,86.778,86.8515,86.6861,86.6953,39731.0
2021-06-24 09:50:00,94.36,94.45,94.18,94.45,19459.0,86.7136,86.7963,86.5482,86.7963,19459.0
2021-06-24 09:55:00,94.45,94.5,94.25,94.29,11603.0,86.7963,86.8423,86.6125,86.6493,11603.0
2021-06-24 10:00:00,94.36,94.49,94.16,94.49,13328.0,86.7136,86.8331,86.5298,86.8331,13328.0
2021-06-24 10:05:00,94.49,94.5,94.31,94.33,15689.0,86.8331,86.8423,86.6677,86.6861,15689.0
2021-06-24 10:10:00,94.38,94.38,94.31,94.36,10426.0,86.732,86.732,86.6677,86.7136,10426.0
2021-06-24 10:15:00,94.36,94.4,94.31,94.35,18780.0,86.7136,86.7504,86.6677,86.7044,18780.0
2021-06-24 10:20:00,94.33,94.47,94.33,94.47,18667.0,86.6861,86.8147,86.6861,86.8147,18667.0
2021-06-24 10:25:00,94.47,94.5,94.39,94.4,16219.0,86.8147,86.8423,86.7412,86.7504,16219.0
2021-06-24 10:30:00,94.43,94.52,94.33,94.52,11680.0,86.778,86.8607,86.6861,86.8607,11680.0
2021-06-24 10:35:00,94.52,94.54,94.48,94.48,10408.0,86.8607,86.879,86.8239,86.8239,10408.0
2021-06-24 10:40:00,94.48,94.54,94.45,94.53,9892.0,86.8239,86.879,86.7963,86.8699,9892.0
2021-06-24 10:45:00,94.53,94.53,94.44,94.49,22216.0,86.8699,86.8699,86.7871,86.8331,22216.0
2021-06-24 10:50:00,94.49,94.53,94.31,94.32,15720.0,86.8331,86.8699,86.6677,86.6769,15720.0
2021-06-24 10:55:00,94.31,94.35,94.25,94.34,14811.0,86.6677,86.7044,86.6125,86.6953,14811.0
2021-06-24 11:00:00,94.35,94.42,94.3,94.32,18188.0,86.7044,86.7688,86.6585,86.6769,18188.0
2021-06-24 11:05:00,94.32,94.37,94.29,94.31,12223.0,86.6769,86.7228,86.6493,86.6677,12223.0
2021-06-24 11:10:00,94.3,94.32,94.21,94.22,19011.0,86.6585,86.6769,86.5758,86.585,19011.0
2021-06-24 11:15:00,94.22,94.26,94.13,94.23,21566.0,86.585,86.6217,86.5023,86.5942,21566.0
2021-06-24 11:20:00,94.23,94.31,94.15,94.16,18300.0,86.5942,86.6677,86.5206,86.5298,18300.0
2021-06-24 11:25:00,94.16,94.32,94.15,94.3,11300.0,86.5298,86.6769,86.5206,86.6585,11300.0
2021-06-24 11:30:00,94.32,94.47,94.29,94.47,10085.0,86.6769,86.8147,86.6493,86.8147,10085.0
2021-06-24 11:35:00,94.46,94.5,94.41,94.48,8251.0,86.8055,86.8423,86.7596,86.8239,8251.0
2021-06-24 11:40:00,94.47,94.51,94.41,94.51,10027.0,86.8147,86.8515,86.7596,86.8515,10027.0
2021-06-24 11:45:00,94.51,94.53,94.5,94.5,15791.0,86.8515,86.8699,86.8423,86.8423,15791.0
2021-06-24 11:50:00,94.5,94.5,94.45,94.48,7906.0,86.8423,86.8423,86.7963,86.8239,7906.0
2021-06-24 11:55:00,94.49,94.51,94.42,94.42,6157.0,86.8331,86.8515,86.7688,86.7688,6157.0
2021-06-24 12:00:00,94.43,94.47,94.43,94.44,6165.0,86.778,86.8147,86.778,86.7871,6165.0
2021-06-24 12:05:00,94.45,94.48,94.43,94.43,4826.0,86.7963,86.8239,86.778,86.778,4826.0
2021-06-24 12:10:00,94.43,94.43,94.31,94.34,5553.0,86.778,86.778,86.6677,86.6953,5553.0
2021-06-24 12:15:00,94.32,94.37,94.3,94.37,5127.0,86.6769,86.7228,86.6585,86.7228,5127.0
2021-06-24 12:20:00,94.39,94.48,94.37,94.48,7148.0,86.7412,86.8239,86.7228,86.8239,7148.0
2021-06-24 12:25:00,94.48,94.5,94.45,94.47,14010.0,86.8239,86.8423,86.7963,86.8147,14010.0
2021-06-24 12:30:00,94.45,94.51,94.43,94.5,23944.0,86.7963,86.8515,86.778,86.8423,23944.0
2021-06-24 12:35:00,94.51,94.6,94.48,94.59,31601.0,86.8515,86.9342,86.8239,86.925,31601.0
2021-06-24 12:40:00,94.59,94.7,94.58,94.64,33642.0,86.925,87.0261,86.9158,86.9709,33642.0
2021-06-24 12:45:00,94.63,94.82,94.62,94.77,25842.0,86.9618,87.1364,86.9526,87.0904,25842.0
2021-06-24 12:50:00,94.78,95.0,94.78,94.97,15469.0,87.0996,87.3018,87.0996,87.2742,15469.0
2021-06-24 12:55:00,94.97,95.12,94.95,95.12,19878.0,87.2742,87.412,87.2558,87.412,19878.0
2021-06-24 13:00:00,95.12,95.16,95.06,95.09,15189.0,87.412,87.4488,87.3569,87.3845,15189.0
2021-06-24 13:05:00,95.1,95.12,95.08,95.12,9946.0,87.3937,87.412,87.3753,87.412,9946.0
2021-06-24 13:10:00,95.13,95.19,95.1,95.16,27976.0,87.4212,87.4764,87.3937,87.4488,27976.0
2021-06-24 13:15:00,95.15,95.24,95.14,95.22,11189.0,87.4396,87.5223,87.4304,87.5039,11189.0
2021-06-24 13:20:00,95.22,95.22,95.12,95.14,8457.0,87.5039,87.5039,87.412,87.4304,8457.0
2021-06-24 13:25:00,95.14,95.14,95.01,95.06,18816.0,87.4304,87.4304,87.311,87.3569,18816.0
2021-06-24 13:30:00,95.06,95.19,95.06,95.18,6379.0,87.3569,87.4764,87.3569,87.4672,6379.0
2021-06-24 13:35:00,95.18,95.19,95.08,95.1,16210.0,87.4672,87.4764,87.3753,87.3937,16210.0
2021-06-24 13:40:00,95.09,95.19,95.03,95.1,59161.0,87.3845,87.4764,87.3293,87.3937,59161.0
2021-06-24 13:45:00,95.1,95.21,95.09,95.2,35731.0,87.3937,87.4948,87.3845,87.4856,35731.0
2021-06-24 13:50:00,95.21,95.3,95.16,95.3,22065.0,87.4948,87.5775,87.4488,87.5775,22065.0
2021-06-24 13:55:00,95.3,95.36,95.26,95.26,9967.0,87.5775,87.6326,87.5407,87.5407,9967.0
2021-06-24 14:00:00,95.27,95.3,95.23,95.27,11609.0,87.5499,87.5775,87.5131,87.5499,11609.0
2021-06-24 14:05:00,95.27,95.29,95.22,95.23,14779.0,87.5499,87.5683,87.5039,87.5131,14779.0
2021-06-24 14:10:00,95.22,95.23,95.13,95.17,9742.0,87.5039,87.5131,87.4212,87.458,9742.0
2021-06-24 14:15:00,95.18,95.22,95.14,95.22,20500.0,87.4672,87.5039,87.4304,87.5039,20500.0
2021-06-24 14:20:00,95.23,95.29,95.22,95.22,9859.0,87.5131,87.5683,87.5039,87.5039,9859.0
2021-06-24 14:25:00,95.25,95.29,95.22,95.29,12883.0,87.5315,87.5683,87.5039,87.5683,12883.0
2021-06-24 14:30:00,95.29,95.36,95.26,95.33,14240.0,87.5683,87.6326,87.5407,87.605,14240.0
2021-06-24 14:35:00,95.33,95.37,95.32,95.37,7368.0,87.605,87.6418,87.5958,87.6418,7368.0
2021-06-24 14:40:00,95.36,95.36,95.29,95.34,8031.0,87.6326,87.6326,87.5683,87.6142,8031.0
2021-06-24 14:45:00,95.34,95.34,95.3,95.31,6839.0,87.6142,87.6142,87.5775,87.5866,6839.0
2021-06-24 14:50:00,95.31,95.33,95.29,95.33,11249.0,87.5866,87.605,87.5683,87.605,11249.0
2021-06-24 14:55:00,95.32,95.38,95.32,95.37,9955.0,87.5958,87.651,87.5958,87.6418,9955.0
2021-06-24 15:00:00,95.36,95.41,95.31,95.38,19453.0,87.6326,87.6785,87.5866,87.651,19453.0
2021-06-24 15:05:00,95.38,95.42,95.38,95.38,8792.0,87.651,87.6877,87.651,87.651,8792.0
2021-06-24 15:10:00,95.38,95.38,95.3,95.33,12948.0,87.651,87.651,87.5775,87.605,12948.0
2021-06-24 15:15:00,95.34,95.34,95.29,95.31,16700.0,87.6142,87.6142,87.5683,87.5866,16700.0
2021-06-24 15:20:00,95.32,95.36,95.24,95.28,28618.0,87.5958,87.6326,87.5223,87.5591,28618.0
2021-06-24 15:25:00,95.27,95.36,95.27,95.36,8654.0,87.5499,87.6326,87.5499,87.6326,8654.0
2021-06-24 15:30:00,95.36,95.36,95.29,95.31,37194.0,87.6326,87.6326,87.5683,87.5866,37194.0
2021-06-24 15:35:00,95.31,95.32,95.1,95.11,198543.0,87.5866,87.5958,87.3937,87.4029,198543.0
2021-06-24 15:40:00,95.13,95.26,95.08,95.26,223699.0,87.4212,87.5407,87.3753,87.5407,223699.0
2021-06-24 15:45:00,95.24,95.31,95.22,95.26,57972.0,87.5223,87.5866,87.5039,87.5407,57972.0
2021-06-24 15:50:00,95.28,95.37,95.28,95.35,44647.0,87.5591,87.6418,87.5591,87.6234,44647.0
2021-06-24 15:55:00,95.35,95.38,95.28,95.35,104986.0,87.6234,87.651,87.5591,87.6234,104986.0
2021-06-25 09:30:00,95.76,95.99,95.47,95.62,41466.0,88.0002,88.2115,87.7337,87.8715,41466.0
2021-06-25 09:35:00,95.61,95.96,95.56,95.56,11720.0,87.8623,88.184,87.8164,87.8164,11720.0
2021-06-25 09:40:00,95.54,95.78,95.54,95.7,8240.0,87.798,88.0186,87.798,87.945,8240.0
2021-06-25 09:45:00,95.7,96.03,95.68,96.03,36995.0,87.945,88.2483,87.9267,88.2483,36995.0
2021-06-25 09:50:00,96.06,96.06,95.82,95.85,25219.0,88.2759,88.2759,88.0553,88.0829,25219.0
2021-06-25 09:55:00,95.88,96.2,95.88,96.16,10187.0,88.1105,88.4045,88.1105,88.3678,10187.0
2021-06-25 10:00:00,96.16,96.21,96.1,96.2,7320.0,88.3678,88.4137,88.3126,88.4045,7320.0
2021-06-25 10:05:00,96.23,96.28,96.14,96.15,8859.0,88.4321,88.478,88.3494,88.3586,8859.0
2021-06-25 10:10:00,96.15,96.47,96.15,96.37,9187.0,88.3586,88.6526,88.3586,88.5608,9187.0
2021-06-25 10:15:00,96.35,96.43,96.32,96.4,4062.0,88.5424,88.6159,88.5148,88.5883,4062.0
2021-06-25 10:20:00,96.4,96.4,96.3,96.34,13039.0,88.5883,88.5883,88.4964,88.5332,13039.0
2021-06-25 10:25:00,96.38,96.42,96.23,96.23,9790.0,88.5699,88.6067,88.4321,88.4321,9790.0
2021-06-25 10:30:00,96.28,96.28,96.18,96.22,6004.0,88.478,88.478,88.3861,88.4229,6004.0
2021-06-25 10:35:00,96.21,96.22,96.15,96.15,16083.0,88.4137,88.4229,88.3586,88.3586,16083.0
2021-06-25 10:40:00,96.14,96.17,96.04,96.06,11530.0,88.3494,88.377,88.2575,88.2759,11530.0
2021-06-25 10:45:00,96.07,96.08,95.97,96.05,48389.0,88.2851,88.2943,88.1932,88.2667,48389.0
2021-06-25 10:50:00,96.04,96.27,96.01,96.23,43269.0,88.2575,88.4689,88.2299,88.4321,43269.0
2021-06-25 10:55:00,96.23,96.26,96.13,96.2,13382.0,88.4321,88.4597,88.3402,88.4045,13382.0
2021-06-25 11:00:00,96.2,96.36,96.2,96.29,13986.0,88.4045,88.5516,88.4045,88.4872,13986.0
2021-06-25 11:05:00,96.29,96.38,96.29,96.34,6421.0,88.4872,88.5699,88.4872,88.5332,6421.0
2021-06-25 11:10:00,96.34,96.39,96.3,96.36,10512.0,88.5332,88.5791,88.4964,88.5516,10512.0
2021-06-25 11:15:00,96.36,96.39,96.32,96.34,7406.0,88.5516,88.5791,88.5148,88.5332,7406.0
2021-06-25 11:20:00,96.35,96.4,96.33,96.35,6326.0,88.5424,88.5883,88.524,88.5424,6326.0
2021-06-25 11:25:00,96.35,96.49,96.35,96.47,4772.0,88.5424,88.671,88.5424,88.6526,4772.0
2021-06-25 11:30:00,96.46,96.46,96.38,96.43,6586.0,88.6435,88.6435,88.5699,88.6159,6586.0
2021-06-25 11:35:00,96.43,96.44,96.37,96.37,11019.0,88.6159,88.6251,88.5608,88.5608,11019.0
2021-06-25 11:40:00,96.37,96.39,96.32,96.32,16430.0,88.5608,88.5791,88.5148,88.5148,16430.0
2021-06-25 11:45:00,96.32,96.35,96.3,96.35,5651.0,88.5148,88.5424,88.4964,88.5424,5651.0
2021-06-25 11:50:00,96.33,96.34,96.28,96.31,4760.0,88.524,88.5332,88.478,88.5056,4760.0
2021-06-25 11:55:00,96.31,96.31,96.21,96.24,6215.0,88.5056,88.5056,88.4137,88.4413,6215.0
2021-06-25 12:00:00,96.22,96.3,96.22,96.29,5598.0,88.4229,88.4964,88.4229,88.4872,5598.0
2021-06-25 12:05:00,96.28,96.29,96.24,96.25,3367.0,88.478,88.4872,88.4413,88.4505,3367.0
2021-06-25 12:10:00,96.24,96.3,96.24,96.3,3910.0,88.4413,88.4964,88.4413,88.4964,3910.0
2021-06-25 12:15:00,96.3,96.34,96.29,96.33,8987.0,88.4964,88.5332,88.4872,88.524,8987.0
2021-06-25 12:20:00,96.34,96.35,96.31,96.32,4515.0,88.5332,88.5424,88.5056,88.5148,4515.0
2021-06-25 12:25:00,96.32,96.35,96.3,96.33,7916.0,88.5148,88.5424,88.4964,88.524,7916.0
2021-06-25 12:30:00,96.31,96.43,96.31,96.35,15727.0,88.5056,88.6159,88.5056,88.5424,15727.0
2021-06-25 12:35:00,96.36,96.36,96.28,96.33,8568.0,88.5516,88.5516,88.478,88.524,8568.0
2021-06-25 12:40:00,96.34,96.35,96.28,96.28,7638.0,88.5332,88.5424,88.478,88.478,7638.0
2021-06-25 12:45:00,96.27,96.27,96.19,96.2,9204.0,88.4689,88.4689,88.3953,88.4045,9204.0
2021-06-25 12:50:00,96.21,96.23,96.18,96.19,9720.0,88.4137,88.4321,88.3861,88.3953,9720.0
2021-06-25 12:55:00,96.17,96.17,96.1,96.14,6922.0,88.377,88.377,88.3126,88.3494,6922.0
2021-06-25 13:00:00,96.13,96.14,96.06,96.07,9082.0,88.3402,88.3494,88.2759,88.2851,9082.0
2021-06-25 13:05:00,96.09,96.21,96.09,96.18,6265.0,88.3034,88.4137,88.3034,88.3861,6265.0
2021-06-25 13:10:00,96.18,96.2,96.15,96.16,3423.0,88.3861,88.4045,88.3586,88.3678,3423.0
2021-06-25 13:15:00,96.16,96.2,96.15,96.15,4909.0,88.3678,88.4045,88.3586,88.3586,4909.0
2021-06-25 13:20:00,96.17,96.2,96.16,96.19,2691.0,88.377,88.4045,88.3678,88.3953,2691.0
2021-06-25 13:25:00,96.2,96.22,96.18,96.22,3776.0,88.4045,88.4229,88.3861,88.4229,3776.0
2021-06-25 13:30:00,96.2,96.25,96.18,96.23,3868.0,88.4045,88.4505,88.3861,88.4321,3868.0
2021-06-25 13:35:00,96.23,96.28,96.19,96.27,5664.0,88.4321,88.478,88.3953,88.4689,5664.0
2021-06-25 13:40:00,96.27,96.33,96.26,96.33,5959.0,88.4689,88.524,88.4597,88.524,5959.0
2021-06-25 13:45:00,96.34,96.36,96.29,96.3,4849.0,88.5332,88.5516,88.4872,88.4964,4849.0
2021-06-25 13:50:00,96.3,96.35,96.28,96.32,3092.0,88.4964,88.5424,88.478,88.5148,3092.0
2021-06-25 13:55:00,96.34,96.38,96.34,96.36,4694.0,88.5332,88.5699,88.5332,88.5516,4694.0
2021-06-25 14:00:00,96.35,96.36,96.31,96.34,6081.0,88.5424,88.5516,88.5056,88.5332,6081.0
2021-06-25 14:05:00,96.34,96.34,96.23,96.27,5306.0,88.5332,88.5332,88.4321,88.4689,5306.0
2021-06-25 14:10:00,96.26,96.28,96.2,96.22,9332.0,88.4597,88.478,88.4045,88.4229,9332.0
2021-06-25 14:15:00,96.23,96.23,96.14,96.19,14944.0,88.4321,88.4321,88.3494,88.3953,14944.0
2021-06-25 14:20:00,96.19,96.26,96.18,96.26,6497.0,88.3953,88.4597,88.3861,88.4597,6497.0
2021-06-25 14:25:00,96.24,96.32,96.23,96.31,9788.0,88.4413,88.5148,88.4321,88.5056,9788.0
2021-06-25 14:30:00,96.29,96.32,96.25,96.32,4992.0,88.4872,88.5148,88.4505,88.5148,4992.0
2021-06-25 14:35:00,96.34,96.34,96.25,96.27,8345.0,88.5332,88.5332,88.4505,88.4689,8345.0
2021-06-25 14:40:00,96.28,96.29,96.24,96.26,8599.0,88.478,88.4872,88.4413,88.4597,8599.0
2021-06-25 14:45:00,96.27,96.28,96.23,96.24,5780.0,88.4689,88.478,88.4321,88.4413,5780.0
2021-06-25 14:50:00,96.23,96.25,96.16,96.21,8083.0,88.4321,88.4505,88.3678,88.4137,8083.0
2021-06-25 14:55:00,96.21,96.22,96.17,96.2,7723.0,88.4137,88.4229,88.377,88.4045,7723.0
2021-06-25 15:00:00,96.2,96.29,96.18,96.27,10285.0,88.4045,88.4872,88.3861,88.4689,10285.0
2021-06-25 15:05:00,96.26,96.37,96.26,96.36,9336.0,88.4597,88.5608,88.4597,88.5516,9336.0
2021-06-25 15:10:00,96.36,96.39,96.29,96.37,11366.0,88.5516,88.5791,88.4872,88.5608,11366.0
2021-06-25 15:15:00,96.37,96.38,96.33,96.33,7692.0,88.5608,88.5699,88.524,88.524,7692.0
2021-06-25 15:20:00,96.33,96.33,96.24,96.25,10262.0,88.524,88.524,88.4413,88.4505,10262.0
2021-06-25 15:25:00,96.24,96.28,96.22,96.23,10265.0,88.4413,88.478,88.4229,88.4321,10265.0
2021-06-25 15:30:00,96.23,96.25,96.02,96.06,68686.0,88.4321,88.4505,88.2391,88.2759,68686.0
2021-06-25 15:35:00,96.06,96.12,96.03,96.1,45662.0,88.2759,88.331,88.2483,88.3126,45662.0
2021-06-25 15:40:00,96.09,96.11,95.97,95.99,24025.0,88.3034,88.3218,88.1932,88.2115,24025.0
2021-06-25 15:45:00,95.98,96.02,95.92,95.93,33460.0,88.2024,88.2391,88.1472,88.1564,33460.0
2021-06-25 15:50:00,95.92,96.18,95.78,95.98,70100.0,88.1472,88.3861,88.0186,88.2024,70100.0
2021-06-25 15:55:00,95.97,96.03,95.88,95.99,99707.0,88.1932,88.2483,88.1105,88.2115,99707.0
2021-06-28 09:30:00,96.23,96.27,95.56,95.6,56594.0,88.4321,88.4689,87.8164,87.8531,56594.0
2021-06-28 09:35:00,95.64,95.64,95.08,95.1,7112.0,87.8899,87.8899,87.3753,87.3937,7112.0
2021-06-28 09:40:00,95.03,95.19,94.93,95.19,5478.0,87.3293,87.4764,87.2374,87.4764,5478.0
2021-06-28 09:45:00,95.15,95.16,94.97,94.99,8118.0,87.4396,87.4488,87.2742,87.2926,8118.0
2021-06-28 09:50:00,94.97,95.19,94.92,95.08,14199.0,87.2742,87.4764,87.2283,87.3753,14199.0
2021-06-28 09:55:00,95.08,95.22,95.07,95.13,11967.0,87.3753,87.5039,87.3661,87.4212,11967.0
2021-06-28 10:00:00,95.14,95.14,94.88,94.88,14266.0,87.4304,87.4304,87.1915,87.1915,14266.0
2021-06-28 10:05:00,94.88,94.93,94.72,94.85,28566.0,87.1915,87.2374,87.0445,87.1639,28566.0
2021-06-28 10:10:00,94.83,94.93,94.78,94.89,7721.0,87.1455,87.2374,87.0996,87.2007,7721.0
2021-06-28 10:15:00,94.87,95.12,94.84,95.07,5021.0,87.1823,87.412,87.1547,87.3661,5021.0
2021-06-28 10:20:00,95.06,95.15,94.95,95.13,8021.0,87.3569,87.4396,87.2558,87.4212,8021.0
2021-06-28 10:25:00,95.11,95.21,95.09,95.09,8935.0,87.4029,87.4948,87.3845,87.3845,8935.0
2021-06-28 10:30:00,95.1,95.1,94.91,94.95,24045.0,87.3937,87.3937,87.2191,87.2558,24045.0
2021-06-28 10:35:00,94.92,94.92,94.66,94.77,37130.0,87.2283,87.2283,86.9893,87.0904,37130.0
2021-06-28 10:40:00,94.75,94.98,94.74,94.97,11853.0,87.072,87.2834,87.0628,87.2742,11853.0
2021-06-28 10:45:00,94.93,94.97,94.84,94.91,9097.0,87.2374,87.2742,87.1547,87.2191,9097.0
2021-06-28 10:50:00,94.95,95.0,94.92,94.96,11442.0,87.2558,87.3018,87.2283,87.265,11442.0
2021-06-28 10:55:00,94.97,95.08,94.96,95.02,21942.0,87.2742,87.3753,87.265,87.3201,21942.0
2021-06-28 11:00:00,95.02,95.09,94.88,95.08,24996.0,87.3201,87.3845,87.1915,87.3753,24996.0
2021-06-28 11:05:00,95.1,95.15,95.04,95.1,27545.0,87.3937,87.4396,87.3385,87.3937,27545.0
2021-06-28 11:10:00,95.09,95.1,94.93,95.04,30906.0,87.3845,87.3937,87.2374,87.3385,30906.0
2021-06-28 11:15:00,95.06,95.06,94.96,95.0,9313.0,87.3569,87.3569,87.265,87.3018,9313.0
2021-06-28 11:20:00,94.99,95.0,94.93,94.95,30503.0,87.2926,87.3018,87.2374,87.2558,30503.0
2021-06-28 11:25:00,94.97,95.0,94.8,94.9,10228.0,87.2742,87.3018,87.118,87.2099,10228.0
2021-06-28 11:30:00,94.89,94.95,94.83,94.94,5414.0,87.2007,87.2558,87.1455,87.2466,5414.0
2021-06-28 11:35:00,94.91,94.97,94.89,94.95,8039.0,87.2191,87.2742,87.2007,87.2558,8039.0
2021-06-28 11:40:00,94.93,94.96,94.88,94.95,3497.0,87.2374,87.265,87.1915,87.2558,3497.0
2021-06-28 11:45:00,94.96,95.03,94.92,95.03,9062.0,87.265,87.3293,87.2283,87.3293,9062.0
2021-06-28 11:50:00,95.02,95.09,94.97,95.04,16953.0,87.3201,87.3845,87.2742,87.3385,16953.0
2021-06-28 11:55:00,95.03,95.23,95.02,95.23,6769.0,87.3293,87.5131,87.3201,87.5131,6769.0
2021-06-28 12:00:00,95.21,95.3,95.17,95.3,8015.0,87.4948,87.5775,87.458,87.5775,8015.0
2021-06-28 12:05:00,95.3,95.32,95.21,95.25,7134.0,87.5775,87.5958,87.4948,87.5315,7134.0
2021-06-28 12:10:00,95.27,95.31,95.24,95.29,4709.0,87.5499,87.5866,87.5223,87.5683,4709.0
2021-06-28 12:15:00,95.28,95.37,95.26,95.3,6762.0,87.5591,87.6418,87.5407,87.5775,6762.0
2021-06-28 12:20:00,95.28,95.28,95.16,95.2,7963.0,87.5591,87.5591,87.4488,87.4856,7963.0
2021-06-28 12:25:00,95.21,95.21,95.04,95.06,12164.0,87.4948,87.4948,87.3385,87.3569,12164.0
2021-06-28 12:30:00,95.05,95.07,94.99,95.03,4723.0,87.3477,87.3661,87.2926,87.3293,4723.0
2021-06-28 12:35:00,95.03,95.04,94.95,95.03,4034.0,87.3293,87.3385,87.2558,87.3293,4034.0
2021-06-28 12:40:00,95.02,95.07,95.0,95.06,4382.0,87.3201,87.3661,87.3018,87.3569,4382.0
2021-06-28 12:45:00,95.06,95.1,95.05,95.09,9287.0,87.3569,87.3937,87.3477,87.3845,9287.0
2021-06-28 12:50:00,95.08,95.17,95.08,95.12,4967.0,87.3753,87.458,87.3753,87.412,4967.0
2021-06-28 12:55:00,95.11,95.16,95.1,95.12,5120.0,87.4029,87.4488,87.3937,87.412,5120.0
2021-06-28 13:00:00,95.11,95.12,94.97,94.97,6198.0,87.4029,87.412,87.2742,87.2742,6198.0
2021-06-28 13:05:00,94.98,95.01,94.92,94.92,10446.0,87.2834,87.311,87.2283,87.2283,10446.0
2021-06-28 13:10:00,94.92,94.92,94.77,94.79,9538.0,87.2283,87.2283,87.0904,87.1088,9538.0
2021-06-28 13:15:00,94.77,94.94,94.75,94.91,41830.0,87.0904,87.2466,87.072,87.2191,41830.0
2021-06-28 13:20:00,94.92,94.93,94.86,94.88,5079.0,87.2283,87.2374,87.1731,87.1915,5079.0
2021-06-28 13:25:00,94.88,94.92,94.85,94.92,5868.0,87.1915,87.2283,87.1639,87.2283,5868.0
2021-06-28 13:30:00,94.93,94.96,94.88,94.9,6252.0,87.2374,87.265,87.1915,87.2099,6252.0
2021-06-28 13:35:00,94.91,94.94,94.87,94.89,7825.0,87.2191,87.2466,87.1823,87.2007,7825.0
2021-06-28 13:40:00,94.89,94.92,94.85,94.91,10249.0,87.2007,87.2283,87.1639,87.2191,10249.0
2021-06-28 13:45:00,94.91,94.97,94.88,94.97,17787.0,87.2191,87.2742,87.1915,87.2742,17787.0
2021-06-28 13:50:00,94.97,94.98,94.94,94.96,13061.0,87.2742,87.2834,87.2466,87.265,13061.0
2021-06-28 13:55:00,94.96,95.04,94.95,95.02,7855.0,87.265,87.3385,87.2558,87.3201,7855.0
2021-06-28 14:00:00,95.0,95.06,94.98,95.03,37329.0,87.3018,87.3569,87.2834,87.3293,37329.0
2021-06-28 14:05:00,95.03,95.09,95.01,95.07,9965.0,87.3293,87.3845,87.311,87.3661,9965.0
2021-06-28 14:10:00,95.08,95.19,95.08,95.19,5509.0,87.3753,87.4764,87.3753,87.4764,5509.0
2021-06-28 14:15:00,95.19,95.19,95.16,95.19,8059.0,87.4764,87.4764,87.4488,87.4764,8059.0
2021-06-28 14:20:00,95.19,95.27,95.17,95.24,13314.0,87.4764,87.5499,87.458,87.5223,13314.0
2021-06-28 14:25:00,95.24,95.31,95.23,95.28,11345.0,87.5223,87.5866,87.5131,87.5591,11345.0
2021-06-28 14:30:00,95.27,95.27,95.2,95.22,8305.0,87.5499,87.5499,87.4856,87.5039,8305.0
2021-06-28 14:35:00,95.18,95.21,95.16,95.2,12799.0,87.4672,87.4948,87.4488,87.4856,12799.0
2021-06-28 14:40:00,95.2,95.25,95.17,95.17,7329.0,87.4856,87.5315,87.458,87.458,7329.0
2021-06-28 14:45:00,95.18,95.2,95.15,95.16,7051.0,87.4672,87.4856,87.4396,87.4488,7051.0
2021-06-28 14:50:00,95.18,95.19,95.02,95.04,10329.0,87.4672,87.4764,87.3201,87.3385,10329.0
2021-06-28 14:55:00,95.03,95.03,94.95,94.95,12022.0,87.3293,87.3293,87.2558,87.2558,12022.0
2021-06-28 15:00:00,94.96,95.03,94.95,94.96,8566.0,87.265,87.3293,87.2558,87.265,8566.0
2021-06-28 15:05:00,94.98,94.98,94.9,94.94,9251.0,87.2834,87.2834,87.2099,87.2466,9251.0
2021-06-28 15:10:00,94.95,94.97,94.86,94.95,13061.0,87.2558,87.2742,87.1731,87.2558,13061.0
2021-06-28 15:15:00,94.94,94.96,94.9,94.92,10142.0,87.2466,87.265,87.2099,87.2283,10142.0
2021-06-28 15:20:00,94.92,94.99,94.92,94.98,10812.0,87.2283,87.2926,87.2283,87.2834,10812.0
2021-06-28 15:25:00,94.98,95.0,94.94,94.95,10487.0,87.2834,87.3018,87.2466,87.2558,10487.0
2021-06-28 15:30:00,94.95,94.99,94.92,94.98,13555.0,87.2558,87.2926,87.2283,87.2834,13555.0
2021-06-28 15:35:00,94.98,95.05,94.96,95.03,15708.0,87.2834,87.3477,87.265,87.3293,15708.0
2021-06-28 15:40:00,95.02,95.04,94.96,95.0,22793.0,87.3201,87.3385,87.265,87.3018,22793.0
2021-06-28 15:45:00,94.99,95.0,94.94,94.97,28747.0,87.2926,87.3018,87.2466,87.2742,28747.0
2021-06-28 15:50:00,94.98,95.03,94.95,94.98,48458.0,87.2834,87.3293,87.2558,87.2834,48458.0
2021-06-28 15:55:00,94.98,95.04,94.88,95.04,72486.0,87.2834,87.3385,87.1915,87.3385,72486.0
2021-06-29 09:30:00,95.94,96.47,95.76,96.19,75202.0,88.1656,88.6526,88.0002,88.3953,75202.0
2021-06-29 09:35:00,96.22,96.44,96.0,96.06,11102.0,88.4229,88.6251,88.2207,88.2759,11102.0
2021-06-29 09:40:00,96.01,96.09,95.41,95.49,35000.0,88.2299,88.3034,87.6785,87.7521,35000.0
2021-06-29 09:45:00,95.54,95.7,95.51,95.59,15069.0,87.798,87.945,87.7704,87.844,15069.0
2021-06-29 09:50:00,95.58,95.68,95.53,95.55,12173.0,87.8348,87.9267,87.7888,87.8072,12173.0
2021-06-29 09:55:00,95.57,95.62,95.41,95.47,13050.0,87.8256,87.8715,87.6785,87.7337,13050.0
2021-06-29 10:00:00,95.47,95.53,95.24,95.37,27851.0,87.7337,87.7888,87.5223,87.6418,27851.0
2021-06-29 10:05:00,95.37,95.46,95.36,95.37,16494.0,87.6418,87.7245,87.6326,87.6418,16494.0
2021-06-29 10:10:00,95.36,95.37,95.24,95.26,23781.0,87.6326,87.6418,87.5223,87.5407,23781.0
2021-06-29 10:15:00,95.27,95.34,95.15,95.16,18426.0,87.5499,87.6142,87.4396,87.4488,18426.0
2021-06-29 10:20:00,95.17,95.22,95.12,95.17,18133.0,87.458,87.5039,87.412,87.458,18133.0
2021-06-29 10:25:00,95.17,95.27,95.16,95.26,22078.0,87.458,87.5499,87.4488,87.5407,22078.0
2021-06-29 10:30:00,95.34,95.47,95.31,95.33,24007.0,87.6142,87.7337,87.5866,87.605,24007.0
2021-06-29 10:35:00,95.33,95.35,94.99,95.03,22680.0,87.605,87.6234,87.2926,87.3293,22680.0
2021-06-29 10:40:00,95.03,95.05,94.95,94.98,19377.0,87.3293,87.3477,87.2558,87.2834,19377.0
2021-06-29 10:45:00,94.97,95.01,94.89,94.97,23939.0,87.2742,87.311,87.2007,87.2742,23939.0
2021-06-29 10:50:00,94.96,95.03,94.92,94.98,28261.0,87.265,87.3293,87.2283,87.2834,28261.0
2021-06-29 10:55:00,94.96,94.99,94.91,94.94,27961.0,87.265,87.2926,87.2191,87.2466,27961.0
2021-06-29 11:00:00,94.93,95.05,94.91,95.05,27820.0,87.2374,87.3477,87.2191,87.3477,27820.0
2021-06-29 11:05:00,95.05,95.09,94.98,95.08,16781.0,87.3477,87.3845,87.2834,87.3753,16781.0
2021-06-29 11:10:00,95.09,95.21,95.08,95.14,51733.0,87.3845,87.4948,87.3753,87.4304,51733.0
2021-06-29 11:15:00,95.15,95.29,95.11,95.23,19595.0,87.4396,87.5683,87.4029,87.5131,19595.0
2021-06-29 11:20:00,95.23,95.38,95.21,95.34,75620.0,87.5131,87.651,87.4948,87.6142,75620.0
2021-06-29 11:25:00,95.34,95.34,95.18,95.24,20793.0,87.6142,87.6142,87.4672,87.5223,20793.0
2021-06-29 11:30:00,95.21,95.23,95.09,95.1,19121.0,87.4948,87.5131,87.3845,87.3937,19121.0
2021-06-29 11:35:00,95.09,95.15,94.99,94.99,59574.0,87.3845,87.4396,87.2926,87.2926,59574.0
2021-06-29 11:40:00,95.0,95.03,94.91,94.95,28767.0,87.3018,87.3293,87.2191,87.2558,28767.0
2021-06-29 11:45:00,94.98,95.01,94.94,94.94,18297.0,87.2834,87.311,87.2466,87.2466,18297.0
2021-06-29 11:50:00,94.95,95.03,94.95,95.01,26174.0,87.2558,87.3293,87.2558,87.311,26174.0
2021-06-29 11:55:00,95.01,95.07,94.97,94.98,16524.0,87.311,87.3661,87.2742,87.2834,16524.0
2021-06-29 12:00:00,94.98,95.14,94.97,95.13,38244.0,87.2834,87.4304,87.2742,87.4212,38244.0
2021-06-29 12:05:00,95.13,95.15,95.06,95.08,26340.0,87.4212,87.4396,87.3569,87.3753,26340.0
2021-06-29 12:10:00,95.08,95.08,94.97,94.98,26623.0,87.3753,87.3753,87.2742,87.2834,26623.0
2021-06-29 12:15:00,94.98,95.03,94.96,94.99,19160.0,87.2834,87.3293,87.265,87.2926,19160.0
2021-06-29 12:20:00,94.98,95.06,94.96,94.98,47334.0,87.2834,87.3569,87.265,87.2834,47334.0
2021-06-29 12:25:00,94.98,94.99,94.83,94.86,66188.0,87.2834,87.2926,87.1455,87.1731,66188.0
2021-06-29 12:30:00,94.85,94.97,94.85,94.94,84625.0,87.1639,87.2742,87.1639,87.2466,84625.0
2021-06-29 12:35:00,94.92,95.15,94.92,95.06,111897.0,87.2283,87.4396,87.2283,87.3569,111897.0
2021-06-29 12:40:00,95.09,95.09,94.94,94.95,15487.0,87.3845,87.3845,87.2466,87.2558,15487.0
2021-06-29 12:45:00,94.94,95.02,94.92,95.02,19507.0,87.2466,87.3201,87.2283,87.3201,19507.0
2021-06-29 12:50:00,95.01,95.01,94.77,94.78,28305.0,87.311,87.311,87.0904,87.0996,28305.0
2021-06-29 12:55:00,94.78,94.95,94.71,94.95,59925.0,87.0996,87.2558,87.0353,87.2558,59925.0
2021-06-29 13:00:00,94.95,95.02,94.87,94.91,60749.0,87.2558,87.3201,87.1823,87.2191,60749.0
2021-06-29 13:05:00,94.91,94.93,94.84,94.86,28958.0,87.2191,87.2374,87.1547,87.1731,28958.0
2021-06-29 13:10:00,94.86,94.91,94.83,94.89,11972.0,87.1731,87.2191,87.1455,87.2007,11972.0
2021-06-29 13:15:00,94.89,94.92,94.86,94.91,14456.0,87.2007,87.2283,87.1731,87.2191,14456.0
2021-06-29 13:20:00,94.9,94.96,94.89,94.94,13273.0,87.2099,87.265,87.2007,87.2466,13273.0
2021-06-29 13:25:00,94.95,95.01,94.94,94.94,10304.0,87.2558,87.311,87.2466,87.2466,10304.0
2021-06-29 13:30:00,94.94,95.04,94.94,94.96,12407.0,87.2466,87.3385,87.2466,87.265,12407.0
2021-06-29 13:35:00,94.97,94.98,94.87,94.87,15445.0,87.2742,87.2834,87.1823,87.1823,15445.0
2021-06-29 13:40:00,94.87,94.87,94.8,94.85,28535.0,87.1823,87.1823,87.118,87.1639,28535.0
2021-06-29 13:45:00,94.84,94.91,94.81,94.81,10930.0,87.1547,87.2191,87.1272,87.1272,10930.0
2021-06-29 13:50:00,94.82,94.84,94.78,94.81,17112.0,87.1364,87.1547,87.0996,87.1272,17112.0
2021-06-29 13:55:00,94.81,94.85,94.79,94.79,26328.0,87.1272,87.1639,87.1088,87.1088,26328.0
2021-06-29 14:00:00,94.79,94.84,94.75,94.81,18435.0,87.1088,87.1547,87.072,87.1272,18435.0
2021-06-29 14:05:00,94.8,94.89,94.8,94.89,11388.0,87.118,87.2007,87.118,87.2007,11388.0
2021-06-29 14:10:00,94.88,94.91,94.84,94.84,10565.0,87.1915,87.2191,87.1547,87.1547,10565.0
2021-06-29 14:15:00,94.84,94.89,94.77,94.78,16032.0,87.1547,87.2007,87.0904,87.0996,16032.0
2021-06-29 14:20:00,94.78,94.8,94.71,94.72,20366.0,87.0996,87.118,87.0353,87.0445,20366.0
2021-06-29 14:25:00,94.72,94.74,94.66,94.67,18827.0,87.0445,87.0628,86.9893,86.9985,18827.0
2021-06-29 14:30:00,94.67,94.73,94.62,94.62,15796.0,86.9985,87.0536,86.9526,86.9526,15796.0
2021-06-29 14:35:00,94.63,94.66,94.6,94.6,16505.0,86.9618,86.9893,86.9342,86.9342,16505.0
2021-06-29 14:40:00,94.6,94.6,94.48,94.53,29544.0,86.9342,86.9342,86.8239,86.8699,29544.0
2021-06-29 14:45:00,94.54,94.62,94.52,94.61,19714.0,86.879,86.9526,86.8607,86.9434,19714.0
2021-06-29 14:50:00,94.6,94.6,94.53,94.54,19596.0,86.9342,86.9342,86.8699,86.879,19596.0
2021-06-29 14:55:00,94.54,94.57,94.45,94.56,35245.0,86.879,86.9066,86.7963,86.8974,35245.0
2021-06-29 15:00:00,94.56,94.59,94.49,94.5,19154.0,86.8974,86.925,86.8331,86.8423,19154.0
2021-06-29 15:05:00,94.5,94.55,94.48,94.54,43283.0,86.8423,86.8882,86.8239,86.879,43283.0
2021-06-29 15:10:00,94.53,94.71,94.52,94.69,34885.0,86.8699,87.0353,86.8607,87.0169,34885.0
2021-06-29 15:15:00,94.69,94.77,94.67,94.73,25966.0,87.0169,87.0904,86.9985,87.0536,25966.0
2021-06-29 15:20:00,94.73,94.73,94.64,94.68,29660.0,87.0536,87.0536,86.9709,87.0077,29660.0
2021-06-29 15:25:00,94.69,94.75,94.68,94.73,37167.0,87.0169,87.072,87.0077,87.0536,37167.0
2021-06-29 15:30:00,94.72,94.72,94.62,94.66,56377.0,87.0445,87.0445,86.9526,86.9893,56377.0
2021-06-29 15:35:00,94.65,94.67,94.55,94.65,43714.0,86.9801,86.9985,86.8882,86.9801,43714.0
2021-06-29 15:40:00,94.64,94.65,94.57,94.57,43484.0,86.9709,86.9801,86.9066,86.9066,43484.0
2021-06-29 15:45:00,94.58,94.64,94.56,94.62,52417.0,86.9158,86.9709,86.8974,86.9526,52417.0
2021-06-29 15:50:00,94.63,94.79,94.62,94.77,83989.0,86.9618,87.1088,86.9526,87.0904,83989.0
2021-06-29 15:55:00,94.78,94.78,94.65,94.7,187296.0,87.0996,87.0996,86.9801,87.0261,187296.0
2021-06-30 09:30:00,94.46,94.95,94.46,94.86,34366.0,86.8055,87.2558,86.8055,87.1731,34366.0
2021-06-30 09:35:00,94.87,95.09,94.87,95.09,12558.0,87.1823,87.3845,87.1823,87.3845,12558.0
2021-06-30 09:40:00,95.07,95.22,94.98,95.01,11214.0,87.3661,87.5039,87.2834,87.311,11214.0
2021-06-30 09:45:00,95.01,95.03,94.78,94.93,10587.0,87.311,87.3293,87.0996,87.2374,10587.0
2021-06-30 09:50:00,94.99,95.18,94.96,95.09,11606.0,87.2926,87.4672,87.265,87.3845,11606.0
2021-06-30 09:55:00,95.09,95.25,95.07,95.23,12333.0,87.3845,87.5315,87.3661,87.5131,12333.0
2021-06-30 10:00:00,95.26,95.44,95.26,95.38,11824.0,87.5407,87.7061,87.5407,87.651,11824.0
2021-06-30 10:05:00,95.39,95.52,95.32,95.51,9416.0,87.6602,87.7796,87.5958,87.7704,9416.0
2021-06-30 10:10:00,95.52,95.65,95.5,95.58,11864.0,87.7796,87.8991,87.7613,87.8348,11864.0
2021-06-30 10:15:00,95.58,95.69,95.55,95.68,22006.0,87.8348,87.9359,87.8072,87.9267,22006.0
2021-06-30 10:20:00,95.68,95.88,95.67,95.84,33025.0,87.9267,88.1105,87.9175,88.0737,33025.0
2021-06-30 10:25:00,95.83,95.91,95.73,95.8,18440.0,88.0645,88.138,87.9726,88.0369,18440.0
2021-06-30 10:30:00,95.77,95.9,95.72,95.9,13261.0,88.0094,88.1288,87.9634,88.1288,13261.0
2021-06-30 10:35:00,95.9,95.92,95.84,95.87,13589.0,88.1288,88.1472,88.0737,88.1013,13589.0
2021-06-30 10:40:00,95.9,95.93,95.87,95.91,18711.0,88.1288,88.1564,88.1013,88.138,18711.0
2021-06-30 10:45:00,95.9,96.13,95.9,96.09,51715.0,88.1288,88.3402,88.1288,88.3034,51715.0
2021-06-30 10:50:00,96.08,96.08,95.79,95.79,10081.0,88.2943,88.2943,88.0278,88.0278,10081.0
2021-06-30 10:55:00,95.77,96.03,95.77,95.98,42572.0,88.0094,88.2483,88.0094,88.2024,42572.0
2021-06-30 11:00:00,96.02,96.02,95.84,95.89,8852.0,88.2391,88.2391,88.0737,88.1196,8852.0
2021-06-30 11:05:00,95.9,95.9,95.8,95.88,11797.0,88.1288,88.1288,88.0369,88.1105,11797.0
2021-06-30 11:10:00,95.87,95.89,95.83,95.88,7894.0,88.1013,88.1196,88.0645,88.1105,7894.0
2021-06-30 11:15:00,95.89,95.97,95.85,95.94,17498.0,88.1196,88.1932,88.0829,88.1656,17498.0
2021-06-30 11:20:00,95.92,95.95,95.88,95.88,15270.0,88.1472,88.1748,88.1105,88.1105,15270.0
2021-06-30 11:25:00,95.87,95.92,95.79,95.82,37215.0,88.1013,88.1472,88.0278,88.0553,37215.0
2021-06-30 11:30:00,95.81,95.87,95.77,95.82,12633.0,88.0461,88.1013,88.0094,88.0553,12633.0
2021-06-30 11:35:00,95.83,95.89,95.81,95.88,14769.0,88.0645,88.1196,88.0461,88.1105,14769.0
2021-06-30 11:40:00,95.87,95.9,95.83,95.89,11759.0,88.1013,88.1288,88.0645,88.1196,11759.0
2021-06-30 11:45:00,95.89,95.9,95.73,95.75,31128.0,88.1196,88.1288,87.9726,87.991,31128.0
2021-06-30 11:50:00,95.76,95.77,95.68,95.71,9476.0,88.0002,88.0094,87.9267,87.9542,9476.0
2021-06-30 11:55:00,95.7,95.77,95.69,95.7,7593.0,87.945,88.0094,87.9359,87.945,7593.0
2021-06-30 12:00:00,95.7,95.81,95.68,95.77,14182.0,87.945,88.0461,87.9267,88.0094,14182.0
2021-06-30 12:05:00,95.78,95.79,95.71,95.76,10795.0,88.0186,88.0278,87.9542,88.0002,10795.0
2021-06-30 12:10:00,95.78,95.86,95.78,95.8,36841.0,88.0186,88.0921,88.0186,88.0369,36841.0
2021-06-30 12:15:00,95.77,95.84,95.76,95.84,26260.0,88.0094,88.0737,88.0002,88.0737,26260.0
2021-06-30 12:20:00,95.85,95.97,95.82,95.97,10292.0,88.0829,88.1932,88.0553,88.1932,10292.0
2021-06-30 12:25:00,95.98,96.14,95.97,96.08,14412.0,88.2024,88.3494,88.1932,88.2943,14412.0
2021-06-30 12:30:00,96.08,96.13,96.04,96.13,10218.0,88.2943,88.3402,88.2575,88.3402,10218.0
2021-06-30 12:35:00,96.12,96.15,96.1,96.13,11858.0,88.331,88.3586,88.3126,88.3402,11858.0
2021-06-30 12:40:00,96.15,96.19,96.11,96.16,13153.0,88.3586,88.3953,88.3218,88.3678,13153.0
2021-06-30 12:45:00,96.18,96.18,96.14,96.14,16670.0,88.3861,88.3861,88.3494,88.3494,16670.0
2021-06-30 12:50:00,96.15,96.2,96.11,96.16,6981.0,88.3586,88.4045,88.3218,88.3678,6981.0
2021-06-30 12:55:00,96.16,96.17,96.08,96.11,6272.0,88.3678,88.377,88.2943,88.3218,6272.0
2021-06-30 13:00:00,96.1,96.12,96.05,96.1,9233.0,88.3126,88.331,88.2667,88.3126,9233.0
2021-06-30 13:05:00,96.09,96.15,96.05,96.15,7538.0,88.3034,88.3586,88.2667,88.3586,7538.0
2021-06-30 13:10:00,96.14,96.14,96.0,96.03,9721.0,88.3494,88.3494,88.2207,88.2483,9721.0
2021-06-30 13:15:00,96.02,96.04,95.98,96.0,9773.0,88.2391,88.2575,88.2024,88.2207,9773.0
2021-06-30 13:20:00,95.98,96.04,95.96,96.04,10761.0,88.2024,88.2575,88.184,88.2575,10761.0
2021-06-30 13:25:00,96.06,96.07,95.99,96.05,6629.0,88.2759,88.2851,88.2115,88.2667,6629.0
2021-06-30 13:30:00,96.05,96.06,95.99,96.05,8663.0,88.2667,88.2759,88.2115,88.2667,8663.0
2021-06-30 13:35:00,96.05,96.08,96.03,96.07,9827.0,88.2667,88.2943,88.2483,88.2851,9827.0
2021-06-30 13:40:00,96.07,96.11,96.0,96.08,8066.0,88.2851,88.3218,88.2207,88.2943,8066.0
2021-06-30 13:45:00,96.08,96.12,96.07,96.11,5796.0,88.2943,88.331,88.2851,88.3218,5796.0
2021-06-30 13:50:00,96.11,96.11,96.04,96.06,8233.0,88.3218,88.3218,88.2575,88.2759,8233.0
2021-06-30 13:55:00,96.05,96.1,96.04,96.1,6096.0,88.2667,88.3126,88.2575,88.3126,6096.0
2021-06-30 14:00:00,96.09,96.14,96.06,96.12,9834.0,88.3034,88.3494,88.2759,88.331,9834.0
2021-06-30 14:05:00,96.13,96.14,96.09,96.13,5549.0,88.3402,88.3494,88.3034,88.3402,5549.0
2021-06-30 14:10:00,96.13,96.16,96.1,96.16,8377.0,88.3402,88.3678,88.3126,88.3678,8377.0
2021-06-30 14:15:00,96.15,96.25,96.12,96.23,16777.0,88.3586,88.4505,88.331,88.4321,16777.0
2021-06-30 14:20:00,96.23,96.27,96.23,96.24,6347.0,88.4321,88.4689,88.4321,88.4413,6347.0
2021-06-30 14:25:00,96.26,96.3,96.24,96.28,9161.0,88.4597,88.4964,88.4413,88.478,9161.0
2021-06-30 14:30:00,96.28,96.29,96.18,96.2,10093.0,88.478,88.4872,88.3861,88.4045,10093.0
2021-06-30 14:35:00,96.2,96.23,96.17,96.2,8625.0,88.4045,88.4321,88.377,88.4045,8625.0
2021-06-30 14:40:00,96.21,96.23,96.18,96.2,8987.0,88.4137,88.4321,88.3861,88.4045,8987.0
2021-06-30 14:45:00,96.19,96.27,96.18,96.24,9390.0,88.3953,88.4689,88.3861,88.4413,9390.0
2021-06-30 14:50:00,96.23,96.25,96.16,96.16,10619.0,88.4321,88.4505,88.3678,88.3678,10619.0
2021-06-30 14:55:00,96.17,96.25,96.15,96.25,16891.0,88.377,88.4505,88.3586,88.4505,16891.0
2021-06-30 15:00:00,96.25,96.25,96.17,96.19,11952.0,88.4505,88.4505,88.377,88.3953,11952.0
2021-06-30 15:05:00,96.19,96.21,96.15,96.17,12469.0,88.3953,88.4137,88.3586,88.377,12469.0
2021-06-30 15:10:00,96.19,96.22,96.18,96.2,18536.0,88.3953,88.4229,88.3861,88.4045,18536.0
2021-06-30 15:15:00,96.2,96.22,96.16,96.17,14559.0,88.4045,88.4229,88.3678,88.377,14559.0
2021-06-30 15:20:00,96.17,96.29,96.17,96.28,14760.0,88.377,88.4872,88.377,88.478,14760.0
2021-06-30 15:25:00,96.28,96.3,96.22,96.3,26853.0,88.478,88.4964,88.4229,88.4964,26853.0
2021-06-30 15:30:00,96.3,96.3,96.17,96.21,43274.0,88.4964,88.4964,88.377,88.4137,43274.0
2021-06-30 15:35:00,96.21,96.35,96.21,96.31,23621.0,88.4137,88.5424,88.4137,88.5056,23621.0
2021-06-30 15:40:00,96.32,96.33,96.23,96.3,34141.0,88.5148,88.524,88.4321,88.4964,34141.0
2021-06-30 15:45:00,96.3,96.37,96.27,96.28,42281.0,88.4964,88.5608,88.4689,88.478,42281.0
2021-06-30 15:50:00,96.27,96.36,96.24,96.35,93851.0,88.4689,88.5516,88.4413,88.5424,93851.0
2021-06-30 15:55:00,96.35,96.43,96.22,96.22,138774.0,88.5424,88.6159,88.4229,88.4229,138774.0
2021-07-01 09:30:00,97.01,97.59,97.01,97.43,90318.0,89.1489,89.6819,89.1489,89.5349,90318.0
2021-07-01 09:35:00,97.42,97.42,96.95,97.19,39467.0,89.5257,89.5257,89.0938,89.3143,39467.0
2021-07-01 09:40:00,97.19,97.42,97.09,97.33,33548.0,89.3143,89.5257,89.2224,89.443,33548.0
2021-07-01 09:45:00,97.31,97.37,97.1,97.14,29637.0,89.4246,89.4797,89.2316,89.2684,29637.0
2021-07-01 09:50:00,97.15,97.18,96.9,97.05,15999.0,89.2775,89.3051,89.0478,89.1856,15999.0
2021-07-01 09:55:00,97.05,97.09,96.9,96.92,12716.0,89.1856,89.2224,89.0478,89.0662,12716.0
2021-07-01 10:00:00,96.88,96.97,96.82,96.91,12349.0,89.0294,89.1121,88.9743,89.057,12349.0
2021-07-01 10:05:00,96.89,97.1,96.88,97.02,8426.0,89.0386,89.2316,89.0294,89.1581,8426.0
2021-07-01 10:10:00,97.05,97.07,96.92,97.0,11532.0,89.1856,89.204,89.0662,89.1397,11532.0
2021-07-01 10:15:00,97.01,97.12,96.95,97.11,10147.0,89.1489,89.25,89.0938,89.2408,10147.0
2021-07-01 10:20:00,97.1,97.11,96.95,96.99,12444.0,89.2316,89.2408,89.0938,89.1305,12444.0
2021-07-01 10:25:00,96.97,97.02,96.78,96.81,13364.0,89.1121,89.1581,88.9375,88.9651,13364.0
2021-07-01 10:30:00,96.82,96.94,96.82,96.88,12685.0,88.9743,89.0846,88.9743,89.0294,12685.0
2021-07-01 10:35:00,96.88,96.88,96.72,96.77,15639.0,89.0294,89.0294,88.8824,88.9283,15639.0
2021-07-01 10:40:00,96.72,96.84,96.72,96.78,5536.0,88.8824,88.9927,88.8824,88.9375,5536.0
2021-07-01 10:45:00,96.79,96.83,96.76,96.8,6366.0,88.9467,88.9835,88.9191,88.9559,6366.0
2021-07-01 10:50:00,96.8,96.85,96.76,96.8,10552.0,88.9559,89.0019,88.9191,88.9559,10552.0
2021-07-01 10:55:00,96.81,96.86,96.78,96.79,7617.0,88.9651,89.011,88.9375,88.9467,7617.0
2021-07-01 11:00:00,96.76,96.87,96.74,96.86,12680.0,88.9191,89.0202,88.9008,89.011,12680.0
2021-07-01 11:05:00,96.89,96.95,96.86,96.86,6905.0,89.0386,89.0938,89.011,89.011,6905.0
2021-07-01 11:10:00,96.83,96.87,96.77,96.79,11316.0,88.9835,89.0202,88.9283,88.9467,11316.0
2021-07-01 11:15:00,96.78,96.85,96.77,96.83,7239.0,88.9375,89.0019,88.9283,88.9835,7239.0
2021-07-01 11:20:00,96.81,96.86,96.79,96.79,6799.0,88.9651,89.011,88.9467,88.9467,6799.0
2021-07-01 11:25:00,96.79,96.96,96.79,96.95,6734.0,88.9467,89.1029,88.9467,89.0938,6734.0
2021-07-01 11:30:00,96.97,96.99,96.87,96.91,8492.0,89.1121,89.1305,89.0202,89.057,8492.0
2021-07-01 11:35:00,96.91,97.04,96.91,97.0,5044.0,89.057,89.1765,89.057,89.1397,5044.0
2021-07-01 11:40:00,97.01,97.02,96.93,96.96,6640.0,89.1489,89.1581,89.0754,89.1029,6640.0
2021-07-01 11:45:00,96.97,96.98,96.87,96.88,7663.0,89.1121,89.1213,89.0202,89.0294,7663.0
2021-07-01 11:50:00,96.92,96.97,96.89,96.93,9106.0,89.0662,89.1121,89.0386,89.0754,9106.0
2021-07-01 11:55:00,96.94,96.95,96.78,96.82,8725.0,89.0846,89.0938,88.9375,88.9743,8725.0
2021-07-01 12:00:00,96.82,96.91,96.82,96.9,7209.0,88.9743,89.057,88.9743,89.0478,7209.0
2021-07-01 12:05:00,96.9,96.93,96.84,96.84,4443.0,89.0478,89.0754,88.9927,88.9927,4443.0
2021-07-01 12:10:00,96.85,96.87,96.82,96.84,14409.0,89.0019,89.0202,88.9743,88.9927,14409.0
2021-07-01 12:15:00,96.85,96.9,96.85,96.9,8422.0,89.0019,89.0478,89.0019,89.0478,8422.0
2021-07-01 12:20:00,96.89,96.89,96.78,96.83,8971.0,89.0386,89.0386,88.9375,88.9835,8971.0
2021-07-01 12:25:00,96.82,96.87,96.79,96.87,8369.0,88.9743,89.0202,88.9467,89.0202,8369.0
2021-07-01 12:30:00,96.87,96.97,96.87,96.96,5602.0,89.0202,89.1121,89.0202,89.1029,5602.0
2021-07-01 12:35:00,96.96,97.01,96.93,96.95,9739.0,89.1029,89.1489,89.0754,89.0938,9739.0
2021-07-01 12:40:00,96.94,97.03,96.92,97.03,8773.0,89.0846,89.1673,89.0662,89.1673,8773.0
2021-07-01 12:45:00,97.02,97.06,97.0,97.03,7506.0,89.1581,89.1948,89.1397,89.1673,7506.0
2021-07-01 12:50:00,97.03,97.07,97.01,97.03,7350.0,89.1673,89.204,89.1489,89.1673,7350.0
2021-07-01 12:55:00,97.04,97.1,97.02,97.07,7258.0,89.1765,89.2316,89.1581,89.204,7258.0
2021-07-01 13:00:00,97.09,97.13,97.07,97.12,9313.0,89.2224,89.2592,89.204,89.25,9313.0
2021-07-01 13:05:00,97.12,97.18,97.12,97.16,9828.0,89.25,89.3051,89.25,89.2867,9828.0
2021-07-01 13:10:00,97.16,97.21,97.12,97.13,9067.0,89.2867,89.3327,89.25,89.2592,9067.0
2021-07-01 13:15:00,97.13,97.18,97.13,97.17,6730.0,89.2592,89.3051,89.2592,89.2959,6730.0
2021-07-01 13:20:00,97.17,97.18,97.09,97.13,10393.0,89.2959,89.3051,89.2224,89.2592,10393.0
2021-07-01 13:25:00,97.14,97.14,97.08,97.09,4996.0,89.2684,89.2684,89.2132,89.2224,4996.0
2021-07-01 13:30:00,97.09,97.15,97.08,97.14,9191.0,89.2224,89.2775,89.2132,89.2684,9191.0
2021-07-01 13:35:00,97.15,97.18,97.11,97.14,7831.0,89.2775,89.3051,89.2408,89.2684,7831.0
2021-07-01 13:40:00,97.14,97.16,97.09,97.09,8287.0,89.2684,89.2867,89.2224,89.2224,8287.0
2021-07-01 13:45:00,97.08,97.13,97.06,97.09,7616.0,89.2132,89.2592,89.1948,89.2224,7616.0
2021-07-01 13:50:00,97.09,97.12,97.02,97.08,8832.0,89.2224,89.25,89.1581,89.2132,8832.0
2021-07-01 13:55:00,97.08,97.18,97.08,97.15,18891.0,89.2132,89.3051,89.2132,89.2775,18891.0
2021-07-01 14:00:00,97.14,97.14,97.04,97.04,5868.0,89.2684,89.2684,89.1765,89.1765,5868.0
2021-07-01 14:05:00,97.0,97.03,96.97,96.98,9999.0,89.1397,89.1673,89.1121,89.1213,9999.0
2021-07-01 14:10:00,96.97,96.97,96.87,96.91,11560.0,89.1121,89.1121,89.0202,89.057,11560.0
2021-07-01 14:15:00,96.9,96.9,96.84,96.85,12931.0,89.0478,89.0478,88.9927,89.0019,12931.0
2021-07-01 14:20:00,96.84,96.87,96.75,96.84,12966.0,88.9927,89.0202,88.91,88.9927,12966.0
2021-07-01 14:25:00,96.81,96.9,96.8,96.89,9815.0,88.9651,89.0478,88.9559,89.0386,9815.0
2021-07-01 14:30:00,96.88,96.88,96.8,96.82,22988.0,89.0294,89.0294,88.9559,88.9743,22988.0
2021-07-01 14:35:00,96.81,96.83,96.77,96.81,10215.0,88.9651,88.9835,88.9283,88.9651,10215.0
2021-07-01 14:40:00,96.82,96.86,96.82,96.84,6592.0,88.9743,89.011,88.9743,88.9927,6592.0
2021-07-01 14:45:00,96.84,96.87,96.81,96.87,9674.0,88.9927,89.0202,88.9651,89.0202,9674.0
2021-07-01 14:50:00,96.86,96.93,96.85,96.9,9172.0,89.011,89.0754,89.0019,89.0478,9172.0
2021-07-01 14:55:00,96.89,96.97,96.89,96.97,5953.0,89.0386,89.1121,89.0386,89.1121,5953.0
2021-07-01 15:00:00,96.98,97.0,96.92,96.93,7966.0,89.1213,89.1397,89.0662,89.0754,7966.0
2021-07-01 15:05:00,96.92,96.93,96.86,96.92,7397.0,89.0662,89.0754,89.011,89.0662,7397.0
2021-07-01 15:10:00,96.92,97.0,96.91,96.99,8593.0,89.0662,89.1397,89.057,89.1305,8593.0
2021-07-01 15:15:00,96.99,97.0,96.94,96.98,10382.0,89.1305,89.1397,89.0846,89.1213,10382.0
2021-07-01 15:20:00,96.96,96.99,96.94,96.95,16457.0,89.1029,89.1305,89.0846,89.0938,16457.0
2021-07-01 15:25:00,96.95,97.02,96.95,97.0,13705.0,89.0938,89.1581,89.0938,89.1397,13705.0
2021-07-01 15:30:00,97.0,97.05,96.95,96.98,22230.0,89.1397,89.1856,89.0938,89.1213,22230.0
2021-07-01 15:35:00,96.99,97.01,96.95,96.98,20092.0,89.1305,89.1489,89.0938,89.1213,20092.0
2021-07-01 15:40:00,96.98,96.98,96.93,96.95,22360.0,89.1213,89.1213,89.0754,89.0938,22360.0
2021-07-01 15:45:00,96.94,96.94,96.85,96.86,26284.0,89.0846,89.0846,89.0019,89.011,26284.0
2021-07-01 15:50:00,96.87,96.96,96.87,96.94,62468.0,89.0202,89.1029,89.0202,89.0846,62468.0
2021-07-01 15:55:00,96.94,96.99,96.9,96.95,114701.0,89.0846,89.1305,89.0478,89.0938,114701.0
2021-07-02 09:30:00,96.91,96.91,96.44,96.5,50814.0,89.057,89.057,88.6251,88.6802,50814.0
2021-07-02 09:35:00,96.42,96.52,96.35,96.51,4757.0,88.6067,88.6986,88.5424,88.6894,4757.0
2021-07-02 09:40:00,96.51,96.6,96.45,96.6,3986.0,88.6894,88.7721,88.6343,88.7721,3986.0
2021-07-02 09:45:00,96.66,96.66,96.56,96.56,7933.0,88.8273,88.8273,88.7354,88.7354,7933.0
2021-07-02 09:50:00,96.6,96.84,96.58,96.76,10740.0,88.7721,88.9927,88.7537,88.9191,10740.0
2021-07-02 09:55:00,96.75,96.78,96.68,96.73,3751.0,88.91,88.9375,88.8456,88.8916,3751.0
2021-07-02 10:00:00,96.74,97.01,96.7,96.98,6602.0,88.9008,89.1489,88.864,89.1213,6602.0
2021-07-02 10:05:00,97.01,97.02,96.92,96.97,6445.0,89.1489,89.1581,89.0662,89.1121,6445.0
2021-07-02 10:10:00,96.96,96.96,96.85,96.91,7791.0,89.1029,89.1029,89.0019,89.057,7791.0
2021-07-02 10:15:00,96.94,97.11,96.94,97.03,5976.0,89.0846,89.2408,89.0846,89.1673,5976.0
2021-07-02 10:20:00,97.05,97.18,97.02,97.15,6923.0,89.1856,89.3051,89.1581,89.2775,6923.0
2021-07-02 10:25:00,97.19,97.24,97.15,97.24,12924.0,89.3143,89.3603,89.2775,89.3603,12924.0
2021-07-02 10:30:00,97.26,97.42,97.25,97.34,14303.0,89.3786,89.5257,89.3694,89.4521,14303.0
2021-07-02 10:35:00,97.32,97.44,97.3,97.35,7056.0,89.4338,89.544,89.4154,89.4613,7056.0
2021-07-02 10:40:00,97.36,97.47,97.34,97.36,11686.0,89.4705,89.5716,89.4521,89.4705,11686.0
2021-07-02 10:45:00,97.36,97.41,97.3,97.4,9077.0,89.4705,89.5165,89.4154,89.5073,9077.0
2021-07-02 10:50:00,97.37,97.43,97.34,97.43,7976.0,89.4797,89.5349,89.4521,89.5349,7976.0
2021-07-02 10:55:00,97.42,97.54,97.41,97.54,15891.0,89.5257,89.6359,89.5165,89.6359,15891.0
2021-07-02 11:00:00,97.55,97.55,97.36,97.36,8856.0,89.6451,89.6451,89.4705,89.4705,8856.0
2021-07-02 11:05:00,97.37,97.47,97.37,97.46,7923.0,89.4797,89.5716,89.4797,89.5624,7923.0
2021-07-02 11:10:00,97.47,97.56,97.46,97.55,8823.0,89.5716,89.6543,89.5624,89.6451,8823.0
2021-07-02 11:15:00,97.55,97.56,97.4,97.49,6356.0,89.6451,89.6543,89.5073,89.59,6356.0
2021-07-02 11:20:00,97.48,97.57,97.47,97.54,6338.0,89.5808,89.6635,89.5716,89.6359,6338.0
2021-07-02 11:25:00,97.54,97.62,97.54,97.59,6774.0,89.6359,89.7095,89.6359,89.6819,6774.0
2021-07-02 11:30:00,97.58,97.58,97.53,97.55,5565.0,89.6727,89.6727,89.6268,89.6451,5565.0
2021-07-02 11:35:00,97.54,97.54,97.42,97.43,5164.0,89.6359,89.6359,89.5257,89.5349,5164.0
2021-07-02 11:40:00,97.44,97.45,97.4,97.41,7277.0,89.544,89.5532,89.5073,89.5165,7277.0
2021-07-02 11:45:00,97.41,97.46,97.41,97.45,4508.0,89.5165,89.5624,89.5165,89.5532,4508.0
2021-07-02 11:50:00,97.47,97.47,97.33,97.34,8820.0,89.5716,89.5716,89.443,89.4521,8820.0
2021-07-02 11:55:00,97.33,97.47,97.33,97.45,5589.0,89.443,89.5716,89.443,89.5532,5589.0
2021-07-02 12:00:00,97.45,97.49,97.4,97.46,3317.0,89.5532,89.59,89.5073,89.5624,3317.0
2021-07-02 12:05:00,97.45,97.48,97.41,97.47,8302.0,89.5532,89.5808,89.5165,89.5716,8302.0
2021-07-02 12:10:00,97.46,97.47,97.32,97.38,14790.0,89.5624,89.5716,89.4338,89.4889,14790.0
2021-07-02 12:15:00,97.39,97.4,97.34,97.39,5058.0,89.4981,89.5073,89.4521,89.4981,5058.0
2021-07-02 12:20:00,97.35,97.37,97.31,97.32,8994.0,89.4613,89.4797,89.4246,89.4338,8994.0
2021-07-02 12:25:00,97.31,97.35,97.3,97.34,12559.0,89.4246,89.4613,89.4154,89.4521,12559.0
2021-07-02 12:30:00,97.33,97.48,97.29,97.48,19060.0,89.443,89.5808,89.4062,89.5808,19060.0
2021-07-02 12:35:00,97.5,97.56,97.5,97.56,4514.0,89.5992,89.6543,89.5992,89.6543,4514.0
2021-07-02 12:40:00,97.56,97.68,97.56,97.66,5456.0,89.6543,89.7646,89.6543,89.7462,5456.0
2021-07-02 12:45:00,97.64,97.66,97.6,97.64,5535.0,89.7278,89.7462,89.6911,89.7278,5535.0
2021-07-02 12:50:00,97.64,97.7,97.62,97.68,5799.0,89.7278,89.783,89.7095,89.7646,5799.0
2021-07-02 12:55:00,97.68,97.7,97.64,97.66,4487.0,89.7646,89.783,89.7278,89.7462,4487.0
2021-07-02 13:00:00,97.64,97.71,97.62,97.7,5027.0,89.7278,89.7922,89.7095,89.783,5027.0
2021-07-02 13:05:00,97.69,97.71,97.63,97.64,3759.0,89.7738,89.7922,89.7186,89.7278,3759.0
2021-07-02 13:10:00,97.6,97.62,97.56,97.59,5269.0,89.6911,89.7095,89.6543,89.6819,5269.0
2021-07-02 13:15:00,97.6,97.66,97.6,97.62,5427.0,89.6911,89.7462,89.6911,89.7095,5427.0
2021-07-02 13:20:00,97.63,97.66,97.6,97.62,6423.0,89.7186,89.7462,89.6911,89.7095,6423.0
2021-07-02 13:25:00,97.62,97.64,97.6,97.6,15938.0,89.7095,89.7278,89.6911,89.6911,15938.0
2021-07-02 13:30:00,97.6,97.62,97.51,97.53,10603.0,89.6911,89.7095,89.6084,89.6268,10603.0
2021-07-02 13:35:00,97.5,97.6,97.5,97.58,6945.0,89.5992,89.6911,89.5992,89.6727,6945.0
2021-07-02 13:40:00,97.58,97.62,97.57,97.57,8233.0,89.6727,89.7095,89.6635,89.6635,8233.0
2021-07-02 13:45:00,97.55,97.58,97.51,97.52,6995.0,89.6451,89.6727,89.6084,89.6176,6995.0
2021-07-02 13:50:00,97.52,97.55,97.51,97.51,5221.0,89.6176,89.6451,89.6084,89.6084,5221.0
2021-07-02 13:55:00,97.52,97.56,97.51,97.56,4225.0,89.6176,89.6543,89.6084,89.6543,4225.0
2021-07-02 14:00:00,97.55,97.59,97.52,97.57,8655.0,89.6451,89.6819,89.6176,89.6635,8655.0
2021-07-02 14:05:00,97.58,97.63,97.57,97.59,10929.0,89.6727,89.7186,89.6635,89.6819,10929.0
2021-07-02 14:10:00,97.6,97.62,97.58,97.58,6774.0,89.6911,89.7095,89.6727,89.6727,6774.0
2021-07-02 14:15:00,97.58,97.59,97.54,97.58,7316.0,89.6727,89.6819,89.6359,89.6727,7316.0
2021-07-02 14:20:00,97.57,97.58,97.55,97.58,7820.0,89.6635,89.6727,89.6451,89.6727,7820.0
2021-07-02 14:25:00,97.58,97.58,97.5,97.52,6605.0,89.6727,89.6727,89.5992,89.6176,6605.0
2021-07-02 14:30:00,97.51,97.53,97.48,97.52,4107.0,89.6084,89.6268,89.5808,89.6176,4107.0
2021-07-02 14:35:00,97.53,97.53,97.45,97.45,5342.0,89.6268,89.6268,89.5532,89.5532,5342.0
2021-07-02 14:40:00,97.46,97.5,97.41,97.44,6290.0,89.5624,89.5992,89.5165,89.544,6290.0
2021-07-02 14:45:00,97.43,97.43,97.34,97.34,14828.0,89.5349,89.5349,89.4521,89.4521,14828.0
2021-07-02 14:50:00,97.34,97.37,97.32,97.36,7754.0,89.4521,89.4797,89.4338,89.4705,7754.0
2021-07-02 14:55:00,97.36,97.37,97.32,97.36,3748.0,89.4705,89.4797,89.4338,89.4705,3748.0
2021-07-02 15:00:00,97.39,97.44,97.38,97.44,6027.0,89.4981,89.544,89.4889,89.544,6027.0
2021-07-02 15:05:00,97.44,97.5,97.43,97.47,8279.0,89.544,89.5992,89.5349,89.5716,8279.0
2021-07-02 15:10:00,97.48,97.52,97.45,97.5,8695.0,89.5808,89.6176,89.5532,89.5992,8695.0
2021-07-02 15:15:00,97.5,97.5,97.44,97.45,6487.0,89.5992,89.5992,89.544,89.5532,6487.0
2021-07-02 15:20:00,97.47,97.49,97.44,97.44,5473.0,89.5716,89.59,89.544,89.544,5473.0
2021-07-02 15:25:00,97.44,97.49,97.42,97.48,11721.0,89.544,89.59,89.5257,89.5808,11721.0
2021-07-02 15:30:00,97.48,97.48,97.41,97.42,19698.0,89.5808,89.5808,89.5165,89.5257,19698.0
2021-07-02 15:35:00,97.42,97.5,97.4,97.48,14208.0,89.5257,89.5992,89.5073,89.5808,14208.0
2021-07-02 15:40:00,97.49,97.5,97.41,97.46,13660.0,89.59,89.5992,89.5165,89.5624,13660.0
2021-07-02 15:45:00,97.45,97.51,97.44,97.47,15901.0,89.5532,89.6084,89.544,89.5716,15901.0
2021-07-02 15:50:00,97.47,97.6,97.47,97.51,63326.0,89.5716,89.6911,89.5716,89.6084,63326.0
2021-07-02 15:55:00,97.5,97.5,97.41,97.46,59776.0,89.5992,89.5992,89.5165,89.5624,59776.0
2021-07-06 09:30:00,97.3,97.3,96.67,96.88,83584.0,89.4154,89.4154,88.8364,89.0294,83584.0
2021-07-06 09:35:00,96.87,97.06,96.84,96.98,18096.0,89.0202,89.1948,88.9927,89.1213,18096.0
2021-07-06 09:40:00,96.97,96.99,96.66,96.67,17553.0,89.1121,89.1305,88.8273,88.8364,17553.0
2021-07-06 09:45:00,96.7,96.84,96.64,96.75,31812.0,88.864,88.9927,88.8089,88.91,31812.0
2021-07-06 09:50:00,96.75,96.77,96.38,96.45,77710.0,88.91,88.9283,88.5699,88.6343,77710.0
2021-07-06 09:55:00,96.42,96.42,96.16,96.22,26994.0,88.6067,88.6067,88.3678,88.4229,26994.0
2021-07-06 10:00:00,96.25,96.29,95.68,95.79,37152.0,88.4505,88.4872,87.9267,88.0278,37152.0
2021-07-06 10:05:00,95.78,95.78,95.54,95.55,8884.0,88.0186,88.0186,87.798,87.8072,8884.0
2021-07-06 10:10:00,95.57,95.57,95.42,95.44,12447.0,87.8256,87.8256,87.6877,87.7061,12447.0
2021-07-06 10:15:00,95.42,95.5,95.32,95.4,11495.0,87.6877,87.7613,87.5958,87.6694,11495.0
2021-07-06 10:20:00,95.42,95.46,95.22,95.29,8403.0,87.6877,87.7245,87.5039,87.5683,8403.0
2021-07-06 10:25:00,95.28,95.34,95.21,95.26,11741.0,87.5591,87.6142,87.4948,87.5407,11741.0
2021-07-06 10:30:00,95.21,95.29,95.07,95.12,15914.0,87.4948,87.5683,87.3661,87.412,15914.0
2021-07-06 10:35:00,95.12,95.18,95.06,95.13,16448.0,87.412,87.4672,87.3569,87.4212,16448.0
2021-07-06 10:40:00,95.12,95.2,94.97,95.04,17465.0,87.412,87.4856,87.2742,87.3385,17465.0
2021-07-06 10:45:00,95.05,95.15,94.97,95.14,20465.0,87.3477,87.4396,87.2742,87.4304,20465.0
2021-07-06 10:50:00,95.13,95.2,95.07,95.16,11289.0,87.4212,87.4856,87.3661,87.4488,11289.0
2021-07-06 10:55:00,95.18,95.2,95.02,95.06,12798.0,87.4672,87.4856,87.3201,87.3569,12798.0
2021-07-06 11:00:00,95.04,95.13,94.87,94.87,22242.0,87.3385,87.4212,87.1823,87.1823,22242.0
2021-07-06 11:05:00,94.87,94.98,94.86,94.94,7447.0,87.1823,87.2834,87.1731,87.2466,7447.0
2021-07-06 11:10:00,94.93,95.0,94.85,94.98,8236.0,87.2374,87.3018,87.1639,87.2834,8236.0
2021-07-06 11:15:00,94.98,95.01,94.87,94.94,13435.0,87.2834,87.311,87.1823,87.2466,13435.0
2021-07-06 11:20:00,94.92,94.92,94.79,94.81,11591.0,87.2283,87.2283,87.1088,87.1272,11591.0
2021-07-06 11:25:00,94.81,95.03,94.76,95.03,13836.0,87.1272,87.3293,87.0812,87.3293,13836.0
2021-07-06 11:30:00,95.03,95.15,94.96,95.14,11587.0,87.3293,87.4396,87.265,87.4304,11587.0
2021-07-06 11:35:00,95.15,95.27,95.14,95.26,5999.0,87.4396,87.5499,87.4304,87.5407,5999.0
2021-07-06 11:40:00,95.26,95.36,95.25,95.27,9325.0,87.5407,87.6326,87.5315,87.5499,9325.0
2021-07-06 11:45:00,95.25,95.32,95.19,95.31,10307.0,87.5315,87.5958,87.4764,87.5866,10307.0
2021-07-06 11:50:00,95.29,95.29,95.15,95.18,12154.0,87.5683,87.5683,87.4396,87.4672,12154.0
2021-07-06 11:55:00,95.2,95.21,95.14,95.21,7622.0,87.4856,87.4948,87.4304,87.4948,7622.0
2021-07-06 12:00:00,95.2,95.2,95.04,95.05,8784.0,87.4856,87.4856,87.3385,87.3477,8784.0
2021-07-06 12:05:00,95.05,95.17,95.05,95.1,6404.0,87.3477,87.458,87.3477,87.3937,6404.0
2021-07-06 12:10:00,95.1,95.29,95.1,95.27,9863.0,87.3937,87.5683,87.3937,87.5499,9863.0
2021-07-06 12:15:00,95.28,95.39,95.26,95.39,9553.0,87.5591,87.6602,87.5407,87.6602,9553.0
2021-07-06 12:20:00,95.38,95.39,95.26,95.35,15527.0,87.651,87.6602,87.5407,87.6234,15527.0
2021-07-06 12:25:00,95.34,95.35,95.24,95.32,7820.0,87.6142,87.6234,87.5223,87.5958,7820.0
2021-07-06 12:30:00,95.32,95.32,95.22,95.24,13294.0,87.5958,87.5958,87.5039,87.5223,13294.0
2021-07-06 12:35:00,95.25,95.32,95.23,95.31,14467.0,87.5315,87.5958,87.5131,87.5866,14467.0
2021-07-06 12:40:00,95.32,95.32,95.13,95.13,18695.0,87.5958,87.5958,87.4212,87.4212,18695.0
2021-07-06 12:45:00,95.12,95.12,95.08,95.11,16867.0,87.412,87.412,87.3753,87.4029,16867.0
2021-07-06 12:50:00,95.11,95.18,95.08,95.16,14835.0,87.4029,87.4672,87.3753,87.4488,14835.0
2021-07-06 12:55:00,95.18,95.28,95.17,95.28,8410.0,87.4672,87.5591,87.458,87.5591,8410.0
2021-07-06 13:00:00,95.25,95.27,95.22,95.24,6889.0,87.5315,87.5499,87.5039,87.5223,6889.0
2021-07-06 13:05:00,95.25,95.27,95.16,95.21,9335.0,87.5315,87.5499,87.4488,87.4948,9335.0
2021-07-06 13:10:00,95.22,95.24,95.15,95.24,7400.0,87.5039,87.5223,87.4396,87.5223,7400.0
2021-07-06 13:15:00,95.22,95.32,95.22,95.3,7214.0,87.5039,87.5958,87.5039,87.5775,7214.0
2021-07-06 13:20:00,95.31,95.38,95.31,95.37,6619.0,87.5866,87.651,87.5866,87.6418,6619.0
2021-07-06 13:25:00,95.35,95.36,95.27,95.3,5117.0,87.6234,87.6326,87.5499,87.5775,5117.0
2021-07-06 13:30:00,95.3,95.37,95.27,95.36,8175.0,87.5775,87.6418,87.5499,87.6326,8175.0
2021-07-06 13:35:00,95.35,95.37,95.29,95.33,13330.0,87.6234,87.6418,87.5683,87.605,13330.0
2021-07-06 13:40:00,95.32,95.37,95.3,95.37,14869.0,87.5958,87.6418,87.5775,87.6418,14869.0
2021-07-06 13:45:00,95.37,95.4,95.33,95.4,4515.0,87.6418,87.6694,87.605,87.6694,4515.0
2021-07-06 13:50:00,95.41,95.46,95.4,95.41,8731.0,87.6785,87.7245,87.6694,87.6785,8731.0
2021-07-06 13:55:00,95.41,95.52,95.4,95.5,14640.0,87.6785,87.7796,87.6694,87.7613,14640.0
2021-07-06 14:00:00,95.53,95.57,95.52,95.55,9494.0,87.7888,87.8256,87.7796,87.8072,9494.0
2021-07-06 14:05:00,95.54,95.55,95.51,95.54,13324.0,87.798,87.8072,87.7704,87.798,13324.0
2021-07-06 14:10:00,95.53,95.53,95.43,95.43,7635.0,87.7888,87.7888,87.6969,87.6969,7635.0
2021-07-06 14:15:00,95.44,95.52,95.42,95.52,11619.0,87.7061,87.7796,87.6877,87.7796,11619.0
2021-07-06 14:20:00,95.52,95.57,95.52,95.55,6295.0,87.7796,87.8256,87.7796,87.8072,6295.0
2021-07-06 14:25:00,95.56,95.64,95.56,95.63,7515.0,87.8164,87.8899,87.8164,87.8807,7515.0
2021-07-06 14:30:00,95.64,95.65,95.56,95.59,11455.0,87.8899,87.8991,87.8164,87.844,11455.0
2021-07-06 14:35:00,95.59,95.62,95.55,95.57,7329.0,87.844,87.8715,87.8072,87.8256,7329.0
2021-07-06 14:40:00,95.57,95.59,95.52,95.53,12449.0,87.8256,87.844,87.7796,87.7888,12449.0
2021-07-06 14:45:00,95.54,95.6,95.54,95.56,14019.0,87.798,87.8531,87.798,87.8164,14019.0
2021-07-06 14:50:00,95.56,95.62,95.56,95.61,11278.0,87.8164,87.8715,87.8164,87.8623,11278.0
2021-07-06 14:55:00,95.61,95.67,95.59,95.65,16381.0,87.8623,87.9175,87.844,87.8991,16381.0
2021-07-06 15:00:00,95.64,95.71,95.64,95.68,9085.0,87.8899,87.9542,87.8899,87.9267,9085.0
2021-07-06 15:05:00,95.67,95.77,95.64,95.77,14719.0,87.9175,88.0094,87.8899,88.0094,14719.0
2021-07-06 15:10:00,95.79,95.83,95.76,95.77,9780.0,88.0278,88.0645,88.0002,88.0094,9780.0
2021-07-06 15:15:00,95.77,95.8,95.73,95.73,11086.0,88.0094,88.0369,87.9726,87.9726,11086.0
2021-07-06 15:20:00,95.72,95.74,95.68,95.7,9388.0,87.9634,87.9818,87.9267,87.945,9388.0
2021-07-06 15:25:00,95.71,95.74,95.69,95.72,10891.0,87.9542,87.9818,87.9359,87.9634,10891.0
2021-07-06 15:30:00,95.71,95.72,95.61,95.64,16124.0,87.9542,87.9634,87.8623,87.8899,16124.0
2021-07-06 15:35:00,95.65,95.8,95.64,95.79,24407.0,87.8991,88.0369,87.8899,88.0278,24407.0
2021-07-06 15:40:00,95.79,95.79,95.67,95.71,23741.0,88.0278,88.0278,87.9175,87.9542,23741.0
2021-07-06 15:45:00,95.71,95.85,95.67,95.85,27472.0,87.9542,88.0829,87.9175,88.0829,27472.0
2021-07-06 15:50:00,95.85,95.9,95.72,95.73,49498.0,88.0829,88.1288,87.9634,87.9726,49498.0
2021-07-06 15:55:00,95.72,95.73,95.64,95.68,118031.0,87.9634,87.9726,87.8899,87.9267,118031.0
2021-07-07 09:30:00,95.45,96.15,95.33,96.02,55986.0,87.7153,88.3586,87.605,88.2391,55986.0
2021-07-07 09:35:00,96.17,96.42,96.17,96.28,10113.0,88.377,88.6067,88.377,88.478,10113.0
2021-07-07 09:40:00,96.27,96.29,96.08,96.2,7309.0,88.4689,88.4872,88.2943,88.4045,7309.0
2021-07-07 09:45:00,96.25,96.51,96.23,96.4,10089.0,88.4505,88.6894,88.4321,88.5883,10089.0
2021-07-07 09:50:00,96.37,96.44,96.21,96.22,10004.0,88.5608,88.6251,88.4137,88.4229,10004.0
2021-07-07 09:55:00,96.2,96.37,96.18,96.32,10063.0,88.4045,88.5608,88.3861,88.5148,10063.0
2021-07-07 10:00:00,96.34,96.34,96.12,96.13,7662.0,88.5332,88.5332,88.331,88.3402,7662.0
2021-07-07 10:05:00,96.1,96.2,96.06,96.1,7593.0,88.3126,88.4045,88.2759,88.3126,7593.0
2021-07-07 10:10:00,96.13,96.17,96.04,96.06,6238.0,88.3402,88.377,88.2575,88.2759,6238.0
2021-07-07 10:15:00,96.07,96.08,95.99,96.01,6830.0,88.2851,88.2943,88.2115,88.2299,6830.0
2021-07-07 10:20:00,95.98,95.99,95.84,95.89,17652.0,88.2024,88.2115,88.0737,88.1196,17652.0
2021-07-07 10:25:00,95.87,95.93,95.72,95.76,14685.0,88.1013,88.1564,87.9634,88.0002,14685.0
2021-07-07 10:30:00,95.74,95.77,95.59,95.61,18855.0,87.9818,88.0094,87.844,87.8623,18855.0
2021-07-07 10:35:00,95.65,95.85,95.63,95.77,17840.0,87.8991,88.0829,87.8807,88.0094,17840.0
2021-07-07 10:40:00,95.78,95.89,95.72,95.89,11795.0,88.0186,88.1196,87.9634,88.1196,11795.0
2021-07-07 10:45:00,95.89,96.09,95.82,96.03,14026.0,88.1196,88.3034,88.0553,88.2483,14026.0
2021-07-07 10:50:00,96.05,96.1,95.95,96.06,21822.0,88.2667,88.3126,88.1748,88.2759,21822.0
2021-07-07 10:55:00,96.07,96.1,95.96,96.04,14459.0,88.2851,88.3126,88.184,88.2575,14459.0
2021-07-07 11:00:00,96.07,96.18,96.04,96.16,15918.0,88.2851,88.3861,88.2575,88.3678,15918.0
2021-07-07 11:05:00,96.16,96.39,96.16,96.32,11518.0,88.3678,88.5791,88.3678,88.5148,11518.0
2021-07-07 11:10:00,96.34,96.52,96.33,96.49,13432.0,88.5332,88.6986,88.524,88.671,13432.0
2021-07-07 11:15:00,96.52,96.62,96.49,96.59,8922.0,88.6986,88.7905,88.671,88.7629,8922.0
2021-07-07 11:20:00,96.59,96.79,96.59,96.68,14125.0,88.7629,88.9467,88.7629,88.8456,14125.0
2021-07-07 11:25:00,96.7,96.72,96.63,96.71,15871.0,88.864,88.8824,88.7997,88.8732,15871.0
2021-07-07 11:30:00,96.72,96.9,96.71,96.83,14326.0,88.8824,89.0478,88.8732,88.9835,14326.0
2021-07-07 11:35:00,96.86,96.97,96.86,96.9,8436.0,89.011,89.1121,89.011,89.0478,8436.0
2021-07-07 11:40:00,96.9,96.91,96.73,96.73,17050.0,89.0478,89.057,88.8916,88.8916,17050.0
2021-07-07 11:45:00,96.74,96.75,96.48,96.53,15091.0,88.9008,88.91,88.6618,88.7078,15091.0
2021-07-07 11:50:00,96.56,96.58,96.42,96.45,7352.0,88.7354,88.7537,88.6067,88.6343,7352.0
2021-07-07 11:55:00,96.47,96.47,96.3,96.47,7647.0,88.6526,88.6526,88.4964,88.6526,7647.0
2021-07-07 12:00:00,96.47,96.54,96.41,96.54,7930.0,88.6526,88.717,88.5975,88.717,7930.0
2021-07-07 12:05:00,96.54,96.59,96.51,96.57,11489.0,88.717,88.7629,88.6894,88.7445,11489.0
2021-07-07 12:10:00,96.55,96.62,96.51,96.61,7208.0,88.7262,88.7905,88.6894,88.7813,7208.0
2021-07-07 12:15:00,96.6,96.65,96.52,96.65,11613.0,88.7721,88.8181,88.6986,88.8181,11613.0
2021-07-07 12:20:00,96.64,96.71,96.59,96.64,8881.0,88.8089,88.8732,88.7629,88.8089,8881.0
2021-07-07 12:25:00,96.65,96.67,96.61,96.65,8280.0,88.8181,88.8364,88.7813,88.8181,8280.0
2021-07-07 12:30:00,96.66,96.76,96.65,96.74,6700.0,88.8273,88.9191,88.8181,88.9008,6700.0
2021-07-07 12:35:00,96.73,96.76,96.63,96.66,5990.0,88.8916,88.9191,88.7997,88.8273,5990.0
2021-07-07 12:40:00,96.66,96.66,96.47,96.47,8918.0,88.8273,88.8273,88.6526,88.6526,8918.0
2021-07-07 12:45:00,96.47,96.52,96.41,96.5,8508.0,88.6526,88.6986,88.5975,88.6802,8508.0
2021-07-07 12:50:00,96.5,96.56,96.45,96.55,6847.0,88.6802,88.7354,88.6343,88.7262,6847.0
2021-07-07 12:55:00,96.56,96.6,96.49,96.59,5903.0,88.7354,88.7721,88.671,88.7629,5903.0
2021-07-07 13:00:00,96.59,96.62,96.56,96.61,7895.0,88.7629,88.7905,88.7354,88.7813,7895.0
2021-07-07 13:05:00,96.62,96.64,96.57,96.57,17922.0,88.7905,88.8089,88.7445,88.7445,17922.0
2021-07-07 13:10:00,96.57,96.6,96.53,96.59,10491.0,88.7445,88.7721,88.7078,88.7629,10491.0
2021-07-07 13:15:00,96.58,96.6,96.54,96.56,11326.0,88.7537,88.7721,88.717,88.7354,11326.0
2021-07-07 13:20:00,96.52,96.56,96.49,96.5,8789.0,88.6986,88.7354,88.671,88.6802,8789.0
2021-07-07 13:25:00,96.5,96.53,96.46,96.52,11681.0,88.6802,88.7078,88.6435,88.6986,11681.0
2021-07-07 13:30:00,96.51,96.53,96.48,96.52,9832.0,88.6894,88.7078,88.6618,88.6986,9832.0
2021-07-07 13:35:00,96.53,96.56,96.42,96.56,29113.0,88.7078,88.7354,88.6067,88.7354,29113.0
2021-07-07 13:40:00,96.56,96.6,96.52,96.54,27414.0,88.7354,88.7721,88.6986,88.717,27414.0
2021-07-07 13:45:00,96.54,96.61,96.53,96.59,28758.0,88.717,88.7813,88.7078,88.7629,28758.0
2021-07-07 13:50:00,96.59,96.67,96.49,96.66,63281.0,88.7629,88.8364,88.671,88.8273,63281.0
2021-07-07 13:55:00,96.66,96.72,96.62,96.62,15039.0,88.8273,88.8824,88.7905,88.7905,15039.0
2021-07-07 14:00:00,96.62,96.73,96.51,96.69,47432.0,88.7905,88.8916,88.6894,88.8548,47432.0
2021-07-07 14:05:00,96.71,96.71,96.61,96.69,18469.0,88.8732,88.8732,88.7813,88.8548,18469.0
2021-07-07 14:10:00,96.7,96.7,96.64,96.66,20042.0,88.864,88.864,88.8089,88.8273,20042.0
2021-07-07 14:15:00,96.66,96.66,96.51,96.58,140495.0,88.8273,88.8273,88.6894,88.7537,140495.0
2021-07-07 14:20:00,96.6,96.67,96.55,96.64,33823.0,88.7721,88.8364,88.7262,88.8089,33823.0
2021-07-07 14:25:00,96.65,96.7,96.59,96.64,9498.0,88.8181,88.864,88.7629,88.8089,9498.0
2021-07-07 14:30:00,96.64,96.65,96.57,96.59,18541.0,88.8089,88.8181,88.7445,88.7629,18541.0
2021-07-07 14:35:00,96.59,96.64,96.58,96.58,9838.0,88.7629,88.8089,88.7537,88.7537,9838.0
2021-07-07 14:40:00,96.59,96.64,96.56,96.62,11952.0,88.7629,88.8089,88.7354,88.7905,11952.0
2021-07-07 14:45:00,96.62,96.72,96.58,96.71,11637.0,88.7905,88.8824,88.7537,88.8732,11637.0
2021-07-07 14:50:00,96.72,96.74,96.69,96.7,10446.0,88.8824,88.9008,88.8548,88.864,10446.0
2021-07-07 14:55:00,96.7,96.78,96.69,96.76,10658.0,88.864,88.9375,88.8548,88.9191,10658.0
2021-07-07 15:00:00,96.77,96.83,96.77,96.82,11172.0,88.9283,88.9835,88.9283,88.9743,11172.0
2021-07-07 15:05:00,96.81,96.89,96.81,96.88,5815.0,88.9651,89.0386,88.9651,89.0294,5815.0
2021-07-07 15:10:00,96.88,96.97,96.88,96.97,8129.0,89.0294,89.1121,89.0294,89.1121,8129.0
2021-07-07 15:15:00,96.98,97.01,96.94,96.95,13962.0,89.1213,89.1489,89.0846,89.0938,13962.0
2021-07-07 15:20:00,96.97,97.03,96.94,96.98,13420.0,89.1121,89.1673,89.0846,89.1213,13420.0
2021-07-07 15:25:00,96.98,96.99,96.91,96.94,12058.0,89.1213,89.1305,89.057,89.0846,12058.0
2021-07-07 15:30:00,96.94,97.0,96.88,97.0,17000.0,89.0846,89.1397,89.0294,89.1397,17000.0
2021-07-07 15:35:00,96.99,97.0,96.85,96.91,28825.0,89.1305,89.1397,89.0019,89.057,28825.0
2021-07-07 15:40:00,96.91,97.01,96.89,97.0,25095.0,89.057,89.1489,89.0386,89.1397,25095.0
2021-07-07 15:45:00,97.0,97.08,96.95,97.06,30814.0,89.1397,89.2132,89.0938,89.1948,30814.0
2021-07-07 15:50:00,97.05,97.24,97.05,97.18,86659.0,89.1856,89.3603,89.1856,89.3051,86659.0
2021-07-07 15:55:00,97.18,97.19,96.98,97.08,112383.0,89.3051,89.3143,89.1213,89.2132,112383.0
2021-07-08 09:30:00,95.4,95.97,95.4,95.83,61795.0,87.6694,88.1932,87.6694,88.0645,61795.0
2021-07-08 09:35:00,95.76,95.84,95.27,95.44,10123.0,88.0002,88.0737,87.5499,87.7061,10123.0
2021-07-08 09:40:00,95.51,95.52,95.05,95.21,15542.0,87.7704,87.7796,87.3477,87.4948,15542.0
2021-07-08 09:45:00,95.15,95.32,94.96,95.32,22466.0,87.4396,87.5958,87.265,87.5958,22466.0
2021-07-08 09:50:00,95.34,95.42,95.15,95.39,20082.0,87.6142,87.6877,87.4396,87.6602,20082.0
2021-07-08 09:55:00,95.41,95.44,95.2,95.22,7930.0,87.6785,87.7061,87.4856,87.5039,7930.0
2021-07-08 10:00:00,95.23,95.23,94.88,94.98,12456.0,87.5131,87.5131,87.1915,87.2834,12456.0
2021-07-08 10:05:00,94.98,95.26,94.87,95.14,6338.0,87.2834,87.5407,87.1823,87.4304,6338.0
2021-07-08 10:10:00,95.15,95.26,95.07,95.11,9548.0,87.4396,87.5407,87.3661,87.4029,9548.0
2021-07-08 10:15:00,95.15,95.15,94.87,94.88,10306.0,87.4396,87.4396,87.1823,87.1915,10306.0
2021-07-08 10:20:00,94.84,94.95,94.83,94.9,9987.0,87.1547,87.2558,87.1455,87.2099,9987.0
2021-07-08 10:25:00,94.92,95.13,94.71,95.13,12864.0,87.2283,87.4212,87.0353,87.4212,12864.0
2021-07-08 10:30:00,95.06,95.25,95.06,95.14,11646.0,87.3569,87.5315,87.3569,87.4304,11646.0
2021-07-08 10:35:00,95.18,95.36,95.14,95.29,5341.0,87.4672,87.6326,87.4304,87.5683,5341.0
2021-07-08 10:40:00,95.34,95.59,95.28,95.59,13596.0,87.6142,87.844,87.5591,87.844,13596.0
2021-07-08 10:45:00,95.6,95.6,95.38,95.47,6970.0,87.8531,87.8531,87.651,87.7337,6970.0
2021-07-08 10:50:00,95.46,95.67,95.42,95.65,6629.0,87.7245,87.9175,87.6877,87.8991,6629.0
2021-07-08 10:55:00,95.64,95.64,95.34,95.42,5486.0,87.8899,87.8899,87.6142,87.6877,5486.0
2021-07-08 11:00:00,95.45,95.69,95.44,95.6,15118.0,87.7153,87.9359,87.7061,87.8531,15118.0
2021-07-08 11:05:00,95.64,95.86,95.62,95.86,5351.0,87.8899,88.0921,87.8715,88.0921,5351.0
2021-07-08 11:10:00,95.87,95.96,95.85,95.93,7540.0,88.1013,88.184,88.0829,88.1564,7540.0
2021-07-08 11:15:00,95.92,96.12,95.85,96.11,9787.0,88.1472,88.331,88.0829,88.3218,9787.0
2021-07-08 11:20:00,96.16,96.26,96.14,96.15,5481.0,88.3678,88.4597,88.3494,88.3586,5481.0
2021-07-08 11:25:00,96.17,96.21,96.1,96.21,4584.0,88.377,88.4137,88.3126,88.4137,4584.0
2021-07-08 11:30:00,96.2,96.28,96.15,96.27,5768.0,88.4045,88.478,88.3586,88.4689,5768.0
2021-07-08 11:35:00,96.26,96.34,96.2,96.34,6326.0,88.4597,88.5332,88.4045,88.5332,6326.0
2021-07-08 11:40:00,96.33,96.4,96.32,96.38,6532.0,88.524,88.5883,88.5148,88.5699,6532.0
2021-07-08 11:45:00,96.39,96.49,96.36,96.49,9942.0,88.5791,88.671,88.5516,88.671,9942.0
2021-07-08 11:50:00,96.46,96.54,96.41,96.48,12824.0,88.6435,88.717,88.5975,88.6618,12824.0
2021-07-08 11:55:00,96.47,96.47,96.38,96.38,6696.0,88.6526,88.6526,88.5699,88.5699,6696.0
2021-07-08 12:00:00,96.39,96.46,96.37,96.45,5985.0,88.5791,88.6435,88.5608,88.6343,5985.0
2021-07-08 12:05:00,96.42,96.5,96.41,96.49,6895.0,88.6067,88.6802,88.5975,88.671,6895.0
2021-07-08 12:10:00,96.49,96.52,96.33,96.34,5503.0,88.671,88.6986,88.524,88.5332,5503.0
2021-07-08 12:15:00,96.38,96.46,96.37,96.41,6227.0,88.5699,88.6435,88.5608,88.5975,6227.0
2021-07-08 12:20:00,96.39,96.41,96.21,96.22,8487.0,88.5791,88.5975,88.4137,88.4229,8487.0
2021-07-08 12:25:00,96.21,96.37,96.2,96.37,9215.0,88.4137,88.5608,88.4045,88.5608,9215.0
2021-07-08 12:30:00,96.36,96.48,96.35,96.41,9879.0,88.5516,88.6618,88.5424,88.5975,9879.0
2021-07-08 12:35:00,96.41,96.48,96.41,96.44,7671.0,88.5975,88.6618,88.5975,88.6251,7671.0
2021-07-08 12:40:00,96.43,96.49,96.42,96.49,3462.0,88.6159,88.671,88.6067,88.671,3462.0
2021-07-08 12:45:00,96.5,96.57,96.48,96.53,6147.0,88.6802,88.7445,88.6618,88.7078,6147.0
2021-07-08 12:50:00,96.55,96.58,96.5,96.51,3935.0,88.7262,88.7537,88.6802,88.6894,3935.0
2021-07-08 12:55:00,96.52,96.56,96.47,96.5,5003.0,88.6986,88.7354,88.6526,88.6802,5003.0
2021-07-08 13:00:00,96.46,96.46,96.29,96.36,12297.0,88.6435,88.6435,88.4872,88.5516,12297.0
2021-07-08 13:05:00,96.37,96.4,96.33,96.37,9780.0,88.5608,88.5883,88.524,88.5608,9780.0
2021-07-08 13:10:00,96.37,96.38,96.2,96.22,7831.0,88.5608,88.5699,88.4045,88.4229,7831.0
2021-07-08 13:15:00,96.22,96.3,96.2,96.29,8701.0,88.4229,88.4964,88.4045,88.4872,8701.0
2021-07-08 13:20:00,96.28,96.28,96.01,96.03,7180.0,88.478,88.478,88.2299,88.2483,7180.0
2021-07-08 13:25:00,96.03,96.11,95.98,96.11,13768.0,88.2483,88.3218,88.2024,88.3218,13768.0
2021-07-08 13:30:00,96.09,96.09,95.9,95.95,10570.0,88.3034,88.3034,88.1288,88.1748,10570.0
2021-07-08 13:35:00,95.96,96.01,95.95,96.0,5826.0,88.184,88.2299,88.1748,88.2207,5826.0
2021-07-08 13:40:00,95.98,96.02,95.94,95.99,7447.0,88.2024,88.2391,88.1656,88.2115,7447.0
2021-07-08 13:45:00,96.0,96.04,95.94,95.94,6767.0,88.2207,88.2575,88.1656,88.1656,6767.0
2021-07-08 13:50:00,95.94,95.96,95.83,95.86,7082.0,88.1656,88.184,88.0645,88.0921,7082.0
2021-07-08 13:55:00,95.85,95.85,95.73,95.76,8767.0,88.0829,88.0829,87.9726,88.0002,8767.0
2021-07-08 14:00:00,95.75,95.75,95.68,95.69,4500.0,87.991,87.991,87.9267,87.9359,4500.0
2021-07-08 14:05:00,95.71,95.71,95.54,95.56,7799.0,87.9542,87.9542,87.798,87.8164,7799.0
2021-07-08 14:10:00,95.57,95.69,95.57,95.65,5730.0,87.8256,87.9359,87.8256,87.8991,5730.0
2021-07-08 14:15:00,95.67,95.73,95.54,95.54,10329.0,87.9175,87.9726,87.798,87.798,10329.0
2021-07-08 14:20:00,95.53,95.61,95.5,95.55,6667.0,87.7888,87.8623,87.7613,87.8072,6667.0
2021-07-08 14:25:00,95.54,95.55,95.45,95.47,5099.0,87.798,87.8072,87.7153,87.7337,5099.0
2021-07-08 14:30:00,95.44,95.53,95.41,95.5,7087.0,87.7061,87.7888,87.6785,87.7613,7087.0
2021-07-08 14:35:00,95.49,95.54,95.48,95.52,6137.0,87.7521,87.798,87.7429,87.7796,6137.0
2021-07-08 14:40:00,95.52,95.54,95.47,95.47,7790.0,87.7796,87.798,87.7337,87.7337,7790.0
2021-07-08 14:45:00,95.51,95.51,95.43,95.47,6544.0,87.7704,87.7704,87.6969,87.7337,6544.0
2021-07-08 14:50:00,95.46,95.57,95.46,95.49,4836.0,87.7245,87.8256,87.7245,87.7521,4836.0
2021-07-08 14:55:00,95.49,95.56,95.49,95.53,6239.0,87.7521,87.8164,87.7521,87.7888,6239.0
2021-07-08 15:00:00,95.54,95.6,95.54,95.56,5474.0,87.798,87.8531,87.798,87.8164,5474.0
2021-07-08 15:05:00,95.58,95.65,95.57,95.58,6551.0,87.8348,87.8991,87.8256,87.8348,6551.0
2021-07-08 15:10:00,95.56,95.58,95.5,95.52,7143.0,87.8164,87.8348,87.7613,87.7796,7143.0
2021-07-08 15:15:00,95.53,95.6,95.49,95.6,10770.0,87.7888,87.8531,87.7521,87.8531,10770.0
2021-07-08 15:20:00,95.61,95.76,95.58,95.76,17338.0,87.8623,88.0002,87.8348,88.0002,17338.0
2021-07-08 15:25:00,95.76,95.81,95.69,95.74,17123.0,88.0002,88.0461,87.9359,87.9818,17123.0
2021-07-08 15:30:00,95.74,95.89,95.74,95.85,18560.0,87.9818,88.1196,87.9818,88.0829,18560.0
2021-07-08 15:35:00,95.86,95.94,95.82,95.84,24278.0,88.0921,88.1656,88.0553,88.0737,24278.0
2021-07-08 15:40:00,95.85,95.86,95.7,95.76,33546.0,88.0829,88.0921,87.945,88.0002,33546.0
2021-07-08 15:45:00,95.75,95.78,95.66,95.7,36052.0,87.991,88.0186,87.9083,87.945,36052.0
2021-07-08 15:50:00,95.7,95.9,95.65,95.87,57968.0,87.945,88.1288,87.8991,88.1013,57968.0
2021-07-08 15:55:00,95.88,96.08,95.87,96.06,91521.0,88.1105,88.2943,88.1013,88.2759,91521.0
2021-07-09 09:30:00,97.41,97.59,97.27,97.28,54136.0,89.5165,89.6819,89.3878,89.397,54136.0
2021-07-09 09:35:00,97.26,97.47,97.21,97.44,5606.0,89.3786,89.5716,89.3327,89.544,5606.0
2021-07-09 09:40:00,97.44,97.65,97.43,97.59,16039.0,89.544,89.737,89.5349,89.6819,16039.0
2021-07-09 09:45:00,97.58,97.75,97.53,97.61,6379.0,89.6727,89.8289,89.6268,89.7003,6379.0
2021-07-09 09:50:00,97.63,97.8,97.63,97.8,8335.0,89.7186,89.8749,89.7186,89.8749,8335.0
2021-07-09 09:55:00,97.8,97.95,97.71,97.71,7584.0,89.8749,90.0127,89.7922,89.7922,7584.0
2021-07-09 10:00:00,97.74,98.06,97.74,98.0,13776.0,89.8197,90.1138,89.8197,90.0587,13776.0
2021-07-09 10:05:00,98.0,98.07,97.91,97.91,6168.0,90.0587,90.123,89.976,89.976,6168.0
2021-07-09 10:10:00,97.9,98.07,97.82,98.05,10863.0,89.9668,90.123,89.8933,90.1046,10863.0
2021-07-09 10:15:00,98.04,98.14,97.95,97.96,12383.0,90.0954,90.1873,90.0127,90.0219,12383.0
2021-07-09 10:20:00,97.98,98.04,97.94,97.99,12925.0,90.0403,90.0954,90.0035,90.0495,12925.0
2021-07-09 10:25:00,97.97,98.03,97.9,98.01,17385.0,90.0311,90.0862,89.9668,90.0679,17385.0
2021-07-09 10:30:00,98.03,98.13,97.86,97.86,11123.0,90.0862,90.1781,89.93,89.93,11123.0
2021-07-09 10:35:00,97.85,98.03,97.85,97.92,12780.0,89.9208,90.0862,89.9208,89.9851,12780.0
2021-07-09 10:40:00,97.93,98.02,97.87,97.93,12283.0,89.9943,90.077,89.9392,89.9943,12283.0
2021-07-09 10:45:00,97.98,98.0,97.94,97.97,13102.0,90.0403,90.0587,90.0035,90.0311,13102.0
2021-07-09 10:50:00,97.98,97.99,97.81,97.87,7966.0,90.0403,90.0495,89.8841,89.9392,7966.0
2021-07-09 10:55:00,97.87,97.88,97.51,97.52,15881.0,89.9392,89.9484,89.6084,89.6176,15881.0
2021-07-09 11:00:00,97.52,97.68,97.52,97.68,26450.0,89.6176,89.7646,89.6176,89.7646,26450.0
2021-07-09 11:05:00,97.67,97.77,97.66,97.68,11283.0,89.7554,89.8473,89.7462,89.7646,11283.0
2021-07-09 11:10:00,97.69,97.74,97.62,97.72,12603.0,89.7738,89.8197,89.7095,89.8014,12603.0
2021-07-09 11:15:00,97.73,97.84,97.71,97.78,10176.0,89.8105,89.9116,89.7922,89.8565,10176.0
2021-07-09 11:20:00,97.78,97.85,97.77,97.77,14040.0,89.8565,89.9208,89.8473,89.8473,14040.0
2021-07-09 11:25:00,97.77,97.93,97.77,97.85,16102.0,89.8473,89.9943,89.8473,89.9208,16102.0
2021-07-09 11:30:00,97.85,97.91,97.85,97.89,11310.0,89.9208,89.976,89.9208,89.9576,11310.0
2021-07-09 11:35:00,97.88,97.94,97.87,97.88,9036.0,89.9484,90.0035,89.9392,89.9484,9036.0
2021-07-09 11:40:00,97.9,97.95,97.86,97.94,15290.0,89.9668,90.0127,89.93,90.0035,15290.0
2021-07-09 11:45:00,97.94,97.96,97.8,97.81,18247.0,90.0035,90.0219,89.8749,89.8841,18247.0
2021-07-09 11:50:00,97.8,97.85,97.77,97.81,11848.0,89.8749,89.9208,89.8473,89.8841,11848.0
2021-07-09 11:55:00,97.8,97.82,97.65,97.68,20601.0,89.8749,89.8933,89.737,89.7646,20601.0
2021-07-09 12:00:00,97.68,97.73,97.59,97.59,10424.0,89.7646,89.8105,89.6819,89.6819,10424.0
2021-07-09 12:05:00,97.6,97.65,97.59,97.63,9710.0,89.6911,89.737,89.6819,89.7186,9710.0
2021-07-09 12:10:00,97.62,97.62,97.5,97.51,9641.0,89.7095,89.7095,89.5992,89.6084,9641.0
2021-07-09 12:15:00,97.51,97.53,97.44,97.5,8945.0,89.6084,89.6268,89.544,89.5992,8945.0
2021-07-09 12:20:00,97.51,97.54,97.43,97.44,9373.0,89.6084,89.6359,89.5349,89.544,9373.0
2021-07-09 12:25:00,97.43,97.47,97.33,97.33,12071.0,89.5349,89.5716,89.443,89.443,12071.0
2021-07-09 12:30:00,97.33,97.46,97.31,97.45,45669.0,89.443,89.5624,89.4246,89.5532,45669.0
2021-07-09 12:35:00,97.47,97.52,97.45,97.51,10415.0,89.5716,89.6176,89.5532,89.6084,10415.0
2021-07-09 12:40:00,97.52,97.64,97.5,97.63,9322.0,89.6176,89.7278,89.5992,89.7186,9322.0
2021-07-09 12:45:00,97.64,97.66,97.57,97.57,7092.0,89.7278,89.7462,89.6635,89.6635,7092.0
2021-07-09 12:50:00,97.57,97.64,97.56,97.56,8122.0,89.6635,89.7278,89.6543,89.6543,8122.0
2021-07-09 12:55:00,97.58,97.61,97.55,97.58,8603.0,89.6727,89.7003,89.6451,89.6727,8603.0
2021-07-09 13:00:00,97.59,97.63,97.57,97.63,7673.0,89.6819,89.7186,89.6635,89.7186,7673.0
2021-07-09 13:05:00,97.63,97.64,97.44,97.45,30513.0,89.7186,89.7278,89.544,89.5532,30513.0
2021-07-09 13:10:00,97.46,97.52,97.45,97.51,7296.0,89.5624,89.6176,89.5532,89.6084,7296.0
2021-07-09 13:15:00,97.51,97.55,97.46,97.53,19245.0,89.6084,89.6451,89.5624,89.6268,19245.0
2021-07-09 13:20:00,97.52,97.62,97.51,97.61,10626.0,89.6176,89.7095,89.6084,89.7003,10626.0
2021-07-09 13:25:00,97.6,97.66,97.6,97.65,8986.0,89.6911,89.7462,89.6911,89.737,8986.0
2021-07-09 13:30:00,97.65,97.67,97.52,97.54,6013.0,89.737,89.7554,89.6176,89.6359,6013.0
2021-07-09 13:35:00,97.51,97.57,97.5,97.54,10220.0,89.6084,89.6635,89.5992,89.6359,10220.0
2021-07-09 13:40:00,97.54,97.63,97.54,97.61,6304.0,89.6359,89.7186,89.6359,89.7003,6304.0
2021-07-09 13:45:00,97.63,97.63,97.57,97.57,7707.0,89.7186,89.7186,89.6635,89.6635,7707.0
2021-07-09 13:50:00,97.58,97.64,97.57,97.64,11649.0,89.6727,89.7278,89.6635,89.7278,11649.0
2021-07-09 13:55:00,97.63,97.64,97.57,97.57,7725.0,89.7186,89.7278,89.6635,89.6635,7725.0
2021-07-09 14:00:00,97.58,97.61,97.51,97.54,9620.0,89.6727,89.7003,89.6084,89.6359,9620.0
2021-07-09 14:05:00,97.52,97.53,97.47,97.52,12541.0,89.6176,89.6268,89.5716,89.6176,12541.0
2021-07-09 14:10:00,97.51,97.53,97.47,97.51,10890.0,89.6084,89.6268,89.5716,89.6084,10890.0
2021-07-09 14:15:00,97.52,97.59,97.51,97.59,12564.0,89.6176,89.6819,89.6084,89.6819,12564.0
2021-07-09 14:20:00,97.58,97.63,97.57,97.59,21067.0,89.6727,89.7186,89.6635,89.6819,21067.0
2021-07-09 14:25:00,97.59,97.62,97.58,97.6,8901.0,89.6819,89.7095,89.6727,89.6911,8901.0
2021-07-09 14:30:00,97.6,97.63,97.59,97.59,9139.0,89.6911,89.7186,89.6819,89.6819,9139.0
2021-07-09 14:35:00,97.6,97.67,97.59,97.64,10187.0,89.6911,89.7554,89.6819,89.7278,10187.0
2021-07-09 14:40:00,97.63,97.65,97.57,97.64,9084.0,89.7186,89.737,89.6635,89.7278,9084.0
2021-07-09 14:45:00,97.63,97.64,97.6,97.63,10197.0,89.7186,89.7278,89.6911,89.7186,10197.0
2021-07-09 14:50:00,97.62,97.64,97.58,97.58,12370.0,89.7095,89.7278,89.6727,89.6727,12370.0
2021-07-09 14:55:00,97.58,97.66,97.55,97.62,11270.0,89.6727,89.7462,89.6451,89.7095,11270.0
2021-07-09 15:00:00,97.62,97.68,97.59,97.59,17964.0,89.7095,89.7646,89.6819,89.6819,17964.0
2021-07-09 15:05:00,97.59,97.67,97.58,97.66,9802.0,89.6819,89.7554,89.6727,89.7462,9802.0
2021-07-09 15:10:00,97.67,97.7,97.65,97.69,12812.0,89.7554,89.783,89.737,89.7738,12812.0
2021-07-09 15:15:00,97.68,97.75,97.67,97.72,14626.0,89.7646,89.8289,89.7554,89.8014,14626.0
2021-07-09 15:20:00,97.72,97.73,97.57,97.59,13902.0,89.8014,89.8105,89.6635,89.6819,13902.0
2021-07-09 15:25:00,97.58,97.66,97.57,97.63,14732.0,89.6727,89.7462,89.6635,89.7186,14732.0
2021-07-09 15:30:00,97.63,97.67,97.6,97.62,16364.0,89.7186,89.7554,89.6911,89.7095,16364.0
2021-07-09 15:35:00,97.62,97.68,97.61,97.66,23058.0,89.7095,89.7646,89.7003,89.7462,23058.0
2021-07-09 15:40:00,97.66,97.68,97.46,97.46,40625.0,89.7462,89.7646,89.5624,89.5624,40625.0
2021-07-09 15:45:00,97.46,97.55,97.43,97.54,43884.0,89.5624,89.6451,89.5349,89.6359,43884.0
2021-07-09 15:50:00,97.55,97.68,97.55,97.65,72435.0,89.6451,89.7646,89.6451,89.737,72435.0
2021-07-09 15:55:00,97.64,97.66,97.53,97.61,132517.0,89.7278,89.7462,89.6268,89.7003,132517.0
2021-07-12 09:30:00,97.61,97.61,96.75,97.28,84874.0,89.7003,89.7003,88.91,89.397,84874.0
2021-07-12 09:35:00,97.27,97.94,97.27,97.81,15020.0,89.3878,90.0035,89.3878,89.8841,15020.0
2021-07-12 09:40:00,97.8,97.99,97.64,97.97,25747.0,89.8749,90.0495,89.7278,90.0311,25747.0
2021-07-12 09:45:00,97.96,98.26,97.84,98.2,16953.0,90.0219,90.2976,89.9116,90.2425,16953.0
2021-07-12 09:50:00,98.19,98.41,98.12,98.41,22432.0,90.2333,90.4354,90.1689,90.4354,22432.0
2021-07-12 09:55:00,98.44,98.44,98.17,98.32,15866.0,90.463,90.463,90.2149,90.3527,15866.0
2021-07-12 10:00:00,98.32,98.66,98.32,98.61,17613.0,90.3527,90.6652,90.3527,90.6192,17613.0
2021-07-12 10:05:00,98.64,98.78,98.58,98.67,27319.0,90.6468,90.7755,90.5917,90.6744,27319.0
2021-07-12 10:10:00,98.72,98.77,98.53,98.57,18088.0,90.7203,90.7663,90.5457,90.5825,18088.0
2021-07-12 10:15:00,98.59,98.79,98.54,98.61,26689.0,90.6009,90.7847,90.5549,90.6192,26689.0
2021-07-12 10:20:00,98.59,98.62,98.49,98.56,28015.0,90.6009,90.6284,90.509,90.5733,28015.0
2021-07-12 10:25:00,98.55,98.69,98.49,98.54,17886.0,90.5641,90.6928,90.509,90.5549,17886.0
2021-07-12 10:30:00,98.58,98.7,98.55,98.69,11371.0,90.5917,90.7019,90.5641,90.6928,11371.0
2021-07-12 10:35:00,98.71,98.71,98.5,98.55,17441.0,90.7111,90.7111,90.5182,90.5641,17441.0
2021-07-12 10:40:00,98.55,98.56,98.47,98.54,13551.0,90.5641,90.5733,90.4906,90.5549,13551.0
2021-07-12 10:45:00,98.54,98.55,98.38,98.42,13040.0,90.5549,90.5641,90.4079,90.4446,13040.0
2021-07-12 10:50:00,98.43,98.44,98.22,98.37,22434.0,90.4538,90.463,90.2608,90.3987,22434.0
2021-07-12 10:55:00,98.39,98.46,98.33,98.45,9739.0,90.4171,90.4814,90.3619,90.4722,9739.0
2021-07-12 11:00:00,98.47,98.47,98.23,98.31,10767.0,90.4906,90.4906,90.27,90.3435,10767.0
2021-07-12 11:05:00,98.31,98.36,98.28,98.3,9188.0,90.3435,90.3895,90.316,90.3344,9188.0
2021-07-12 11:10:00,98.28,98.33,98.2,98.32,13850.0,90.316,90.3619,90.2425,90.3527,13850.0
2021-07-12 11:15:00,98.35,98.35,98.25,98.29,21424.0,90.3803,90.3803,90.2884,90.3252,21424.0
2021-07-12 11:20:00,98.27,98.37,98.26,98.36,17803.0,90.3068,90.3987,90.2976,90.3895,17803.0
2021-07-12 11:25:00,98.38,98.49,98.31,98.45,14329.0,90.4079,90.509,90.3435,90.4722,14329.0
2021-07-12 11:30:00,98.44,98.44,98.35,98.36,9639.0,90.463,90.463,90.3803,90.3895,9639.0
2021-07-12 11:35:00,98.37,98.43,98.32,98.42,14136.0,90.3987,90.4538,90.3527,90.4446,14136.0
2021-07-12 11:40:00,98.42,98.43,98.3,98.38,19307.0,90.4446,90.4538,90.3344,90.4079,19307.0
2021-07-12 11:45:00,98.35,98.46,98.33,98.43,19811.0,90.3803,90.4814,90.3619,90.4538,19811.0
2021-07-12 11:50:00,98.44,98.55,98.42,98.55,12414.0,90.463,90.5641,90.4446,90.5641,12414.0
2021-07-12 11:55:00,98.56,98.59,98.5,98.58,12287.0,90.5733,90.6009,90.5182,90.5917,12287.0
2021-07-12 12:00:00,98.58,98.67,98.55,98.62,13033.0,90.5917,90.6744,90.5641,90.6284,13033.0
2021-07-12 12:05:00,98.61,98.65,98.53,98.57,7798.0,90.6192,90.656,90.5457,90.5825,7798.0
2021-07-12 12:10:00,98.57,98.57,98.48,98.49,9431.0,90.5825,90.5825,90.4998,90.509,9431.0
2021-07-12 12:15:00,98.5,98.55,98.48,98.49,6790.0,90.5182,90.5641,90.4998,90.509,6790.0
2021-07-12 12:20:00,98.5,98.51,98.39,98.42,11305.0,90.5182,90.5273,90.4171,90.4446,11305.0
2021-07-12 12:25:00,98.4,98.45,98.38,98.45,10232.0,90.4263,90.4722,90.4079,90.4722,10232.0
2021-07-12 12:30:00,98.45,98.57,98.44,98.56,14528.0,90.4722,90.5825,90.463,90.5733,14528.0
2021-07-12 12:35:00,98.56,98.57,98.45,98.51,12387.0,90.5733,90.5825,90.4722,90.5273,12387.0
2021-07-12 12:40:00,98.51,98.59,98.5,98.53,10388.0,90.5273,90.6009,90.5182,90.5457,10388.0
2021-07-12 12:45:00,98.53,98.55,98.41,98.43,13323.0,90.5457,90.5641,90.4354,90.4538,13323.0
2021-07-12 12:50:00,98.42,98.42,98.35,98.4,9845.0,90.4446,90.4446,90.3803,90.4263,9845.0
2021-07-12 12:55:00,98.41,98.45,98.38,98.45,10275.0,90.4354,90.4722,90.4079,90.4722,10275.0
2021-07-12 13:00:00,98.44,98.53,98.43,98.53,7667.0,90.463,90.5457,90.4538,90.5457,7667.0
2021-07-12 13:05:00,98.53,98.56,98.47,98.48,15946.0,90.5457,90.5733,90.4906,90.4998,15946.0
2021-07-12 13:10:00,98.47,98.56,98.47,98.55,12136.0,90.4906,90.5733,90.4906,90.5641,12136.0
2021-07-12 13:15:00,98.57,98.61,98.52,98.56,11757.0,90.5825,90.6192,90.5365,90.5733,11757.0
2021-07-12 13:20:00,98.56,98.63,98.56,98.59,14952.0,90.5733,90.6376,90.5733,90.6009,14952.0
2021-07-12 13:25:00,98.59,98.64,98.55,98.63,8562.0,90.6009,90.6468,90.5641,90.6376,8562.0
2021-07-12 13:30:00,98.62,98.63,98.58,98.6,13558.0,90.6284,90.6376,90.5917,90.61,13558.0
2021-07-12 13:35:00,98.6,98.66,98.6,98.65,9249.0,90.61,90.6652,90.61,90.656,9249.0
2021-07-12 13:40:00,98.66,98.68,98.63,98.64,9848.0,90.6652,90.6836,90.6376,90.6468,9848.0
2021-07-12 13:45:00,98.64,98.69,98.61,98.67,14367.0,90.6468,90.6928,90.6192,90.6744,14367.0
2021-07-12 13:50:00,98.67,98.72,98.65,98.72,7599.0,90.6744,90.7203,90.656,90.7203,7599.0
2021-07-12 13:55:00,98.71,98.71,98.65,98.66,13696.0,90.7111,90.7111,90.656,90.6652,13696.0
2021-07-12 14:00:00,98.66,98.68,98.63,98.65,11928.0,90.6652,90.6836,90.6376,90.656,11928.0
2021-07-12 14:05:00,98.65,98.65,98.58,98.61,9463.0,90.656,90.656,90.5917,90.6192,9463.0
2021-07-12 14:10:00,98.6,98.6,98.52,98.54,15717.0,90.61,90.61,90.5365,90.5549,15717.0
2021-07-12 14:15:00,98.55,98.66,98.55,98.64,17470.0,90.5641,90.6652,90.5641,90.6468,17470.0
2021-07-12 14:20:00,98.64,98.65,98.6,98.61,16054.0,90.6468,90.656,90.61,90.6192,16054.0
2021-07-12 14:25:00,98.59,98.63,98.58,98.63,21932.0,90.6009,90.6376,90.5917,90.6376,21932.0
2021-07-12 14:30:00,98.63,98.65,98.57,98.57,15360.0,90.6376,90.656,90.5825,90.5825,15360.0
2021-07-12 14:35:00,98.57,98.61,98.56,98.59,10610.0,90.5825,90.6192,90.5733,90.6009,10610.0
2021-07-12 14:40:00,98.6,98.66,98.59,98.65,11610.0,90.61,90.6652,90.6009,90.656,11610.0
2021-07-12 14:45:00,98.63,98.65,98.54,98.64,14567.0,90.6376,90.656,90.5549,90.6468,14567.0
2021-07-12 14:50:00,98.64,98.72,98.63,98.68,29986.0,90.6468,90.7203,90.6376,90.6836,29986.0
2021-07-12 14:55:00,98.69,98.69,98.62,98.62,18528.0,90.6928,90.6928,90.6284,90.6284,18528.0
2021-07-12 15:00:00,98.61,98.62,98.56,98.57,18920.0,90.6192,90.6284,90.5733,90.5825,18920.0
2021-07-12 15:05:00,98.57,98.65,98.57,98.62,24596.0,90.5825,90.656,90.5825,90.6284,24596.0
2021-07-12 15:10:00,98.62,98.69,98.62,98.66,20562.0,90.6284,90.6928,90.6284,90.6652,20562.0
2021-07-12 15:15:00,98.65,98.75,98.63,98.72,24927.0,90.656,90.7479,90.6376,90.7203,24927.0
2021-07-12 15:20:00,98.71,98.76,98.67,98.7,16021.0,90.7111,90.7571,90.6744,90.7019,16021.0
2021-07-12 15:25:00,98.7,98.74,98.65,98.68,21991.0,90.7019,90.7387,90.656,90.6836,21991.0
2021-07-12 15:30:00,98.68,98.73,98.61,98.68,38956.0,90.6836,90.7295,90.6192,90.6836,38956.0
2021-07-12 15:35:00,98.68,98.7,98.49,98.5,42061.0,90.6836,90.7019,90.509,90.5182,42061.0
2021-07-12 15:40:00,98.5,98.61,98.5,98.61,36431.0,90.5182,90.6192,90.5182,90.6192,36431.0
2021-07-12 15:45:00,98.61,98.61,98.51,98.59,42891.0,90.6192,90.6192,90.5273,90.6009,42891.0
2021-07-12 15:50:00,98.59,98.71,98.58,98.66,78029.0,90.6009,90.7111,90.5917,90.6652,78029.0
2021-07-12 15:55:00,98.65,98.65,98.51,98.63,126167.0,90.656,90.656,90.5273,90.6376,126167.0
2021-07-13 09:30:00,98.61,98.61,98.14,98.25,90509.0,90.6192,90.6192,90.1873,90.2884,90509.0
2021-07-13 09:35:00,98.25,98.56,98.22,98.53,7206.0,90.2884,90.5733,90.2608,90.5457,7206.0
2021-07-13 09:40:00,98.53,98.6,98.28,98.41,3740.0,90.5457,90.61,90.316,90.4354,3740.0
2021-07-13 09:45:00,98.43,98.43,98.12,98.17,11641.0,90.4538,90.4538,90.1689,90.2149,11641.0
2021-07-13 09:50:00,98.15,98.25,98.07,98.23,6172.0,90.1965,90.2884,90.123,90.27,6172.0
2021-07-13 09:55:00,98.16,98.26,98.08,98.12,7779.0,90.2057,90.2976,90.1322,90.1689,7779.0
2021-07-13 10:00:00,98.12,98.12,97.76,97.81,15057.0,90.1689,90.1689,89.8381,89.8841,15057.0
2021-07-13 10:05:00,97.87,98.1,97.87,98.1,9963.0,89.9392,90.1506,89.9392,90.1506,9963.0
2021-07-13 10:10:00,98.07,98.14,98.03,98.08,18236.0,90.123,90.1873,90.0862,90.1322,18236.0
2021-07-13 10:15:00,98.08,98.14,98.0,98.07,10036.0,90.1322,90.1873,90.0587,90.123,10036.0
2021-07-13 10:20:00,98.09,98.15,98.07,98.09,8988.0,90.1414,90.1965,90.123,90.1414,8988.0
2021-07-13 10:25:00,98.04,98.07,97.92,98.0,39975.0,90.0954,90.123,89.9851,90.0587,39975.0
2021-07-13 10:30:00,98.0,98.14,97.97,98.09,13107.0,90.0587,90.1873,90.0311,90.1414,13107.0
2021-07-13 10:35:00,98.11,98.12,97.96,98.02,9761.0,90.1598,90.1689,90.0219,90.077,9761.0
2021-07-13 10:40:00,98.0,98.0,97.9,97.95,8376.0,90.0587,90.0587,89.9668,90.0127,8376.0
2021-07-13 10:45:00,97.94,97.97,97.88,97.92,7850.0,90.0035,90.0311,89.9484,89.9851,7850.0
2021-07-13 10:50:00,97.91,98.01,97.91,97.92,7640.0,89.976,90.0679,89.976,89.9851,7640.0
2021-07-13 10:55:00,97.92,98.03,97.91,97.97,12453.0,89.9851,90.0862,89.976,90.0311,12453.0
2021-07-13 11:00:00,97.97,98.01,97.88,97.89,22836.0,90.0311,90.0679,89.9484,89.9576,22836.0
2021-07-13 11:05:00,97.9,98.03,97.9,98.01,9167.0,89.9668,90.0862,89.9668,90.0679,9167.0
2021-07-13 11:10:00,98.0,98.08,97.98,98.06,11824.0,90.0587,90.1322,90.0403,90.1138,11824.0
2021-07-13 11:15:00,98.06,98.06,97.95,98.01,14244.0,90.1138,90.1138,90.0127,90.0679,14244.0
2021-07-13 11:20:00,98.02,98.05,97.96,98.05,18994.0,90.077,90.1046,90.0219,90.1046,18994.0
2021-07-13 11:25:00,98.07,98.15,98.03,98.03,14331.0,90.123,90.1965,90.0862,90.0862,14331.0
2021-07-13 11:30:00,98.03,98.03,97.93,97.97,8177.0,90.0862,90.0862,89.9943,90.0311,8177.0
2021-07-13 11:35:00,97.98,98.01,97.88,97.98,6289.0,90.0403,90.0679,89.9484,90.0403,6289.0
2021-07-13 11:40:00,97.97,97.99,97.85,97.85,5565.0,90.0311,90.0495,89.9208,89.9208,5565.0
2021-07-13 11:45:00,97.85,97.99,97.85,97.97,13340.0,89.9208,90.0495,89.9208,90.0311,13340.0
2021-07-13 11:50:00,97.98,98.02,97.96,98.01,7683.0,90.0403,90.077,90.0219,90.0679,7683.0
2021-07-13 11:55:00,98.02,98.04,97.96,97.99,12058.0,90.077,90.0954,90.0219,90.0495,12058.0
2021-07-13 12:00:00,98.01,98.07,97.96,97.99,9759.0,90.0679,90.123,90.0219,90.0495,9759.0
2021-07-13 12:05:00,97.98,98.1,97.94,98.09,16466.0,90.0403,90.1506,90.0035,90.1414,16466.0
2021-07-13 12:10:00,98.09,98.18,98.06,98.11,37944.0,90.1414,90.2241,90.1138,90.1598,37944.0
2021-07-13 12:15:00,98.12,98.14,98.04,98.04,23252.0,90.1689,90.1873,90.0954,90.0954,23252.0
2021-07-13 12:20:00,98.01,98.05,97.98,97.99,20758.0,90.0679,90.1046,90.0403,90.0495,20758.0
2021-07-13 12:25:00,98.0,98.02,97.99,98.0,9069.0,90.0587,90.077,90.0495,90.0587,9069.0
2021-07-13 12:30:00,98.0,98.04,97.97,98.02,14640.0,90.0587,90.0954,90.0311,90.077,14640.0
2021-07-13 12:35:00,98.02,98.04,97.98,98.01,19380.0,90.077,90.0954,90.0403,90.0679,19380.0
2021-07-13 12:40:00,98.01,98.05,97.96,97.98,28092.0,90.0679,90.1046,90.0219,90.0403,28092.0
2021-07-13 12:45:00,97.98,97.99,97.92,97.93,8175.0,90.0403,90.0495,89.9851,89.9943,8175.0
2021-07-13 12:50:00,97.94,98.0,97.93,97.99,11935.0,90.0035,90.0587,89.9943,90.0495,11935.0
2021-07-13 12:55:00,97.99,98.01,97.95,97.99,9437.0,90.0495,90.0679,90.0127,90.0495,9437.0
2021-07-13 13:00:00,97.99,98.02,97.97,97.99,13097.0,90.0495,90.077,90.0311,90.0495,13097.0
2021-07-13 13:05:00,98.0,98.03,97.98,98.0,12061.0,90.0587,90.0862,90.0403,90.0587,12061.0
2021-07-13 13:10:00,97.99,98.02,97.95,97.97,11508.0,90.0495,90.077,90.0127,90.0311,11508.0
2021-07-13 13:15:00,97.98,98.0,97.86,97.86,11716.0,90.0403,90.0587,89.93,89.93,11716.0
2021-07-13 13:20:00,97.87,98.04,97.87,98.02,16413.0,89.9392,90.0954,89.9392,90.077,16413.0
2021-07-13 13:25:00,98.02,98.02,97.93,98.0,20240.0,90.077,90.077,89.9943,90.0587,20240.0
2021-07-13 13:30:00,97.99,97.99,97.89,97.9,12652.0,90.0495,90.0495,89.9576,89.9668,12652.0
2021-07-13 13:35:00,97.89,97.98,97.88,97.96,13790.0,89.9576,90.0403,89.9484,90.0219,13790.0
2021-07-13 13:40:00,97.97,98.02,97.94,97.99,10047.0,90.0311,90.077,90.0035,90.0495,10047.0
2021-07-13 13:45:00,97.99,98.01,97.97,97.99,18602.0,90.0495,90.0679,90.0311,90.0495,18602.0
2021-07-13 13:50:00,97.99,98.01,97.96,98.0,18023.0,90.0495,90.0679,90.0219,90.0587,18023.0
2021-07-13 13:55:00,98.0,98.03,97.99,98.01,28939.0,90.0587,90.0862,90.0495,90.0679,28939.0
2021-07-13 14:00:00,98.0,98.04,97.94,97.98,21436.0,90.0587,90.0954,90.0035,90.0403,21436.0
2021-07-13 14:05:00,97.99,98.02,97.94,97.95,13290.0,90.0495,90.077,90.0035,90.0127,13290.0
2021-07-13 14:10:00,97.95,97.99,97.9,97.98,26152.0,90.0127,90.0495,89.9668,90.0403,26152.0
2021-07-13 14:15:00,97.98,98.03,97.94,97.99,18370.0,90.0403,90.0862,90.0035,90.0495,18370.0
2021-07-13 14:20:00,97.98,98.0,97.89,97.94,13360.0,90.0403,90.0587,89.9576,90.0035,13360.0
2021-07-13 14:25:00,97.94,97.95,97.88,97.91,29721.0,90.0035,90.0127,89.9484,89.976,29721.0
2021-07-13 14:30:00,97.91,97.91,97.84,97.87,11626.0,89.976,89.976,89.9116,89.9392,11626.0
2021-07-13 14:35:00,97.88,97.93,97.88,97.88,11046.0,89.9484,89.9943,89.9484,89.9484,11046.0
2021-07-13 14:40:00,97.88,97.9,97.8,97.8,13177.0,89.9484,89.9668,89.8749,89.8749,13177.0
2021-07-13 14:45:00,97.81,97.9,97.77,97.9,10550.0,89.8841,89.9668,89.8473,89.9668,10550.0
2021-07-13 14:50:00,97.9,97.92,97.87,97.88,15572.0,89.9668,89.9851,89.9392,89.9484,15572.0
2021-07-13 14:55:00,97.88,97.88,97.83,97.85,9710.0,89.9484,89.9484,89.9024,89.9208,9710.0
2021-07-13 15:00:00,97.85,97.93,97.83,97.9,12848.0,89.9208,89.9943,89.9024,89.9668,12848.0
2021-07-13 15:05:00,97.92,97.93,97.84,97.85,10691.0,89.9851,89.9943,89.9116,89.9208,10691.0
2021-07-13 15:10:00,97.86,97.86,97.72,97.74,15482.0,89.93,89.93,89.8014,89.8197,15482.0
2021-07-13 15:15:00,97.74,97.8,97.71,97.79,17527.0,89.8197,89.8749,89.7922,89.8657,17527.0
2021-07-13 15:20:00,97.79,97.82,97.71,97.74,21261.0,89.8657,89.8933,89.7922,89.8197,21261.0
2021-07-13 15:25:00,97.74,97.81,97.72,97.77,19289.0,89.8197,89.8841,89.8014,89.8473,19289.0
2021-07-13 15:30:00,97.77,97.87,97.76,97.87,29628.0,89.8473,89.9392,89.8381,89.9392,29628.0
2021-07-13 15:35:00,97.86,97.88,97.8,97.86,32249.0,89.93,89.9484,89.8749,89.93,32249.0
2021-07-13 15:40:00,97.85,97.86,97.81,97.83,63147.0,89.9208,89.93,89.8841,89.9024,63147.0
2021-07-13 15:45:00,97.83,97.84,97.71,97.71,48995.0,89.9024,89.9116,89.7922,89.7922,48995.0
2021-07-13 15:50:00,97.7,97.81,97.7,97.78,89953.0,89.783,89.8841,89.783,89.8565,89953.0
2021-07-13 15:55:00,97.78,97.81,97.66,97.79,139855.0,89.8565,89.8841,89.7462,89.8657,139855.0
2021-07-14 09:30:00,98.2,98.2,97.88,98.02,54893.0,90.2425,90.2425,89.9484,90.077,54893.0
2021-07-14 09:35:00,98.07,98.58,98.07,98.55,27489.0,90.123,90.5917,90.123,90.5641,27489.0
2021-07-14 09:40:00,98.59,98.76,98.56,98.7,12695.0,90.6009,90.7571,90.5733,90.7019,12695.0
2021-07-14 09:45:00,98.68,98.76,98.63,98.74,9856.0,90.6836,90.7571,90.6376,90.7387,9856.0
2021-07-14 09:50:00,98.71,98.79,98.5,98.51,45312.0,90.7111,90.7847,90.5182,90.5273,45312.0
2021-07-14 09:55:00,98.54,98.61,98.41,98.43,18561.0,90.5549,90.6192,90.4354,90.4538,18561.0
2021-07-14 10:00:00,98.45,98.58,98.23,98.24,25306.0,90.4722,90.5917,90.27,90.2792,25306.0
2021-07-14 10:05:00,98.22,98.34,98.15,98.19,33016.0,90.2608,90.3711,90.1965,90.2333,33016.0
2021-07-14 10:10:00,98.18,98.33,98.14,98.33,18932.0,90.2241,90.3619,90.1873,90.3619,18932.0
2021-07-14 10:15:00,98.39,98.71,98.38,98.68,16172.0,90.4171,90.7111,90.4079,90.6836,16172.0
2021-07-14 10:20:00,98.7,98.74,98.55,98.55,14303.0,90.7019,90.7387,90.5641,90.5641,14303.0
2021-07-14 10:25:00,98.54,98.54,98.23,98.23,12663.0,90.5549,90.5549,90.27,90.27,12663.0
2021-07-14 10:30:00,98.21,98.25,98.15,98.16,16758.0,90.2517,90.2884,90.1965,90.2057,16758.0
2021-07-14 10:35:00,98.22,98.23,98.11,98.16,9444.0,90.2608,90.27,90.1598,90.2057,9444.0
2021-07-14 10:40:00,98.16,98.24,98.11,98.15,11089.0,90.2057,90.2792,90.1598,90.1965,11089.0
2021-07-14 10:45:00,98.15,98.19,98.06,98.16,12234.0,90.1965,90.2333,90.1138,90.2057,12234.0
2021-07-14 10:50:00,98.18,98.18,98.02,98.04,11657.0,90.2241,90.2241,90.077,90.0954,11657.0
2021-07-14 10:55:00,98.03,98.08,97.98,97.99,17302.0,90.0862,90.1322,90.0403,90.0495,17302.0
2021-07-14 11:00:00,97.99,98.02,97.9,98.01,18611.0,90.0495,90.077,89.9668,90.0679,18611.0
2021-07-14 11:05:00,98.0,98.09,97.96,98.05,11380.0,90.0587,90.1414,90.0219,90.1046,11380.0
2021-07-14 11:10:00,98.06,98.22,98.02,98.21,13644.0,90.1138,90.2608,90.077,90.2517,13644.0
2021-07-14 11:15:00,98.21,98.22,98.1,98.16,9629.0,90.2517,90.2608,90.1506,90.2057,9629.0
2021-07-14 11:20:00,98.16,98.24,98.1,98.1,11106.0,90.2057,90.2792,90.1506,90.1506,11106.0
2021-07-14 11:25:00,98.08,98.1,97.95,97.98,10007.0,90.1322,90.1506,90.0127,90.0403,10007.0
2021-07-14 11:30:00,97.99,98.1,97.93,97.93,18729.0,90.0495,90.1506,89.9943,89.9943,18729.0
2021-07-14 11:35:00,97.97,98.05,97.95,98.01,8091.0,90.0311,90.1046,90.0127,90.0679,8091.0
2021-07-14 11:40:00,98.02,98.02,97.9,97.99,8366.0,90.077,90.077,89.9668,90.0495,8366.0
2021-07-14 11:45:00,97.99,98.09,97.98,98.06,31952.0,90.0495,90.1414,90.0403,90.1138,31952.0
2021-07-14 11:50:00,98.05,98.11,97.99,98.06,21495.0,90.1046,90.1598,90.0495,90.1138,21495.0
2021-07-14 11:55:00,98.08,98.1,97.98,98.1,20416.0,90.1322,90.1506,90.0403,90.1506,20416.0
2021-07-14 12:00:00,98.09,98.42,98.09,98.4,24440.0,90.1414,90.4446,90.1414,90.4263,24440.0
2021-07-14 12:05:00,98.4,98.52,98.4,98.47,16613.0,90.4263,90.5365,90.4263,90.4906,16613.0
2021-07-14 12:10:00,98.47,98.5,98.42,98.43,8076.0,90.4906,90.5182,90.4446,90.4538,8076.0
2021-07-14 12:15:00,98.43,98.45,98.37,98.4,13622.0,90.4538,90.4722,90.3987,90.4263,13622.0
2021-07-14 12:20:00,98.39,98.43,98.34,98.42,8340.0,90.4171,90.4538,90.3711,90.4446,8340.0
2021-07-14 12:25:00,98.42,98.48,98.36,98.47,6615.0,90.4446,90.4998,90.3895,90.4906,6615.0
2021-07-14 12:30:00,98.48,98.58,98.43,98.57,9439.0,90.4998,90.5917,90.4538,90.5825,9439.0
2021-07-14 12:35:00,98.57,98.62,98.52,98.61,10830.0,90.5825,90.6284,90.5365,90.6192,10830.0
2021-07-14 12:40:00,98.6,98.64,98.58,98.64,9026.0,90.61,90.6468,90.5917,90.6468,9026.0
2021-07-14 12:45:00,98.64,98.9,98.64,98.84,224262.0,90.6468,90.8857,90.6468,90.8306,224262.0
2021-07-14 12:50:00,98.81,98.83,98.63,98.7,25284.0,90.803,90.8214,90.6376,90.7019,25284.0
2021-07-14 12:55:00,98.71,98.75,98.69,98.73,12588.0,90.7111,90.7479,90.6928,90.7295,12588.0
2021-07-14 13:00:00,98.71,98.72,98.48,98.48,23028.0,90.7111,90.7203,90.4998,90.4998,23028.0
2021-07-14 13:05:00,98.45,98.45,97.97,98.15,41009.0,90.4722,90.4722,90.0311,90.1965,41009.0
2021-07-14 13:10:00,98.15,98.3,98.09,98.3,20244.0,90.1965,90.3344,90.1414,90.3344,20244.0
2021-07-14 13:15:00,98.3,98.3,98.17,98.22,19214.0,90.3344,90.3344,90.2149,90.2608,19214.0
2021-07-14 13:20:00,98.21,98.49,98.21,98.49,62479.0,90.2517,90.509,90.2517,90.509,62479.0
2021-07-14 13:25:00,98.5,98.55,98.41,98.46,11623.0,90.5182,90.5641,90.4354,90.4814,11623.0
2021-07-14 13:30:00,98.46,98.69,98.44,98.64,19968.0,90.4814,90.6928,90.463,90.6468,19968.0
2021-07-14 13:35:00,98.64,98.77,98.64,98.75,14259.0,90.6468,90.7663,90.6468,90.7479,14259.0
2021-07-14 13:40:00,98.79,98.82,98.72,98.76,11842.0,90.7847,90.8122,90.7203,90.7571,11842.0
2021-07-14 13:45:00,98.77,98.77,98.65,98.68,8634.0,90.7663,90.7663,90.656,90.6836,8634.0
2021-07-14 13:50:00,98.68,98.68,98.55,98.62,15477.0,90.6836,90.6836,90.5641,90.6284,15477.0
2021-07-14 13:55:00,98.61,98.62,98.56,98.61,5057.0,90.6192,90.6284,90.5733,90.6192,5057.0
2021-07-14 14:00:00,98.6,98.62,98.57,98.57,12002.0,90.61,90.6284,90.5825,90.5825,12002.0
2021-07-14 14:05:00,98.56,98.56,98.48,98.53,10144.0,90.5733,90.5733,90.4998,90.5457,10144.0
2021-07-14 14:10:00,98.52,98.52,98.43,98.47,11282.0,90.5365,90.5365,90.4538,90.4906,11282.0
2021-07-14 14:15:00,98.48,98.5,98.39,98.41,10842.0,90.4998,90.5182,90.4171,90.4354,10842.0
2021-07-14 14:20:00,98.4,98.48,98.37,98.43,12088.0,90.4263,90.4998,90.3987,90.4538,12088.0
2021-07-14 14:25:00,98.43,98.45,98.28,98.31,19156.0,90.4538,90.4722,90.316,90.3435,19156.0
2021-07-14 14:30:00,98.34,98.34,98.2,98.2,15139.0,90.3711,90.3711,90.2425,90.2425,15139.0
2021-07-14 14:35:00,98.2,98.23,98.16,98.16,15126.0,90.2425,90.27,90.2057,90.2057,15126.0
2021-07-14 14:40:00,98.18,98.22,98.13,98.19,11425.0,90.2241,90.2608,90.1781,90.2333,11425.0
2021-07-14 14:45:00,98.18,98.25,98.17,98.23,11299.0,90.2241,90.2884,90.2149,90.27,11299.0
2021-07-14 14:50:00,98.23,98.29,98.21,98.22,17034.0,90.27,90.3252,90.2517,90.2608,17034.0
2021-07-14 14:55:00,98.22,98.29,98.21,98.25,17115.0,90.2608,90.3252,90.2517,90.2884,17115.0
2021-07-14 15:00:00,98.25,98.33,98.24,98.3,12578.0,90.2884,90.3619,90.2792,90.3344,12578.0
2021-07-14 15:05:00,98.3,98.35,98.3,98.32,11546.0,90.3344,90.3803,90.3344,90.3527,11546.0
2021-07-14 15:10:00,98.33,98.33,98.25,98.26,12604.0,90.3619,90.3619,90.2884,90.2976,12604.0
2021-07-14 15:15:00,98.26,98.28,98.17,98.19,15404.0,90.2976,90.316,90.2149,90.2333,15404.0
2021-07-14 15:20:00,98.17,98.25,98.14,98.22,14798.0,90.2149,90.2884,90.1873,90.2608,14798.0
2021-07-14 15:25:00,98.22,98.26,98.18,98.18,13199.0,90.2608,90.2976,90.2241,90.2241,13199.0
2021-07-14 15:30:00,98.17,98.22,98.12,98.21,20732.0,90.2149,90.2608,90.1689,90.2517,20732.0
2021-07-14 15:35:00,98.22,98.29,98.2,98.25,19004.0,90.2608,90.3252,90.2425,90.2884,19004.0
2021-07-14 15:40:00,98.24,98.24,98.07,98.09,38298.0,90.2792,90.2792,90.123,90.1414,38298.0
2021-07-14 15:45:00,98.09,98.19,98.07,98.11,46992.0,90.1414,90.2333,90.123,90.1598,46992.0
2021-07-14 15:50:00,98.1,98.1,97.96,98.04,88573.0,90.1506,90.1506,90.0219,90.0954,88573.0
2021-07-14 15:55:00,98.04,98.14,97.98,98.06,187251.0,90.0954,90.1873,90.0403,90.1138,187251.0
2021-07-15 09:30:00,97.61,97.95,97.4,97.81,58205.0,89.7003,90.0127,89.5073,89.8841,58205.0
2021-07-15 09:35:00,97.86,98.2,97.82,98.15,6529.0,89.93,90.2425,89.8933,90.1965,6529.0
2021-07-15 09:40:00,98.11,98.11,97.78,97.93,31792.0,90.1598,90.1598,89.8565,89.9943,31792.0
2021-07-15 09:45:00,97.92,98.16,97.87,98.02,12518.0,89.9851,90.2057,89.9392,90.077,12518.0
2021-07-15 09:50:00,98.07,98.25,98.02,98.2,13415.0,90.123,90.2884,90.077,90.2425,13415.0
2021-07-15 09:55:00,98.22,98.27,98.12,98.23,7727.0,90.2608,90.3068,90.1689,90.27,7727.0
2021-07-15 10:00:00,98.21,98.44,98.17,98.4,17289.0,90.2517,90.463,90.2149,90.4263,17289.0
2021-07-15 10:05:00,98.44,98.44,98.16,98.16,7112.0,90.463,90.463,90.2057,90.2057,7112.0
2021-07-15 10:10:00,98.16,98.26,98.13,98.2,8236.0,90.2057,90.2976,90.1781,90.2425,8236.0
2021-07-15 10:15:00,98.23,98.29,98.18,98.27,10037.0,90.27,90.3252,90.2241,90.3068,10037.0
2021-07-15 10:20:00,98.25,98.39,98.18,98.3,17507.0,90.2884,90.4171,90.2241,90.3344,17507.0
2021-07-15 10:25:00,98.31,98.37,98.25,98.26,19634.0,90.3435,90.3987,90.2884,90.2976,19634.0
2021-07-15 10:30:00,98.27,98.52,98.18,98.52,7876.0,90.3068,90.5365,90.2241,90.5365,7876.0
2021-07-15 10:35:00,98.52,98.58,98.36,98.55,12108.0,90.5365,90.5917,90.3895,90.5641,12108.0
2021-07-15 10:40:00,98.54,98.58,98.45,98.45,16352.0,90.5549,90.5917,90.4722,90.4722,16352.0
2021-07-15 10:45:00,98.45,98.62,98.4,98.62,11466.0,90.4722,90.6284,90.4263,90.6284,11466.0
2021-07-15 10:50:00,98.61,98.79,98.58,98.79,14992.0,90.6192,90.7847,90.5917,90.7847,14992.0
2021-07-15 10:55:00,98.79,98.84,98.7,98.8,7871.0,90.7847,90.8306,90.7019,90.7938,7871.0
2021-07-15 11:00:00,98.78,98.78,98.5,98.5,8823.0,90.7755,90.7755,90.5182,90.5182,8823.0
2021-07-15 11:05:00,98.54,98.56,98.41,98.43,8242.0,90.5549,90.5733,90.4354,90.4538,8242.0
2021-07-15 11:10:00,98.42,98.42,98.27,98.33,8225.0,90.4446,90.4446,90.3068,90.3619,8225.0
2021-07-15 11:15:00,98.34,98.44,98.34,98.35,10122.0,90.3711,90.463,90.3711,90.3803,10122.0
2021-07-15 11:20:00,98.36,98.43,98.33,98.42,9558.0,90.3895,90.4538,90.3619,90.4446,9558.0
2021-07-15 11:25:00,98.42,98.46,98.34,98.45,8633.0,90.4446,90.4814,90.3711,90.4722,8633.0
2021-07-15 11:30:00,98.47,98.51,98.39,98.5,13417.0,90.4906,90.5273,90.4171,90.5182,13417.0
2021-07-15 11:35:00,98.5,98.6,98.48,98.57,18908.0,90.5182,90.61,90.4998,90.5825,18908.0
2021-07-15 11:40:00,98.57,98.67,98.57,98.64,9942.0,90.5825,90.6744,90.5825,90.6468,9942.0
2021-07-15 11:45:00,98.63,98.72,98.61,98.7,10977.0,90.6376,90.7203,90.6192,90.7019,10977.0
2021-07-15 11:50:00,98.72,98.84,98.69,98.83,9094.0,90.7203,90.8306,90.6928,90.8214,9094.0
2021-07-15 11:55:00,98.83,98.85,98.7,98.7,6080.0,90.8214,90.8398,90.7019,90.7019,6080.0
2021-07-15 12:00:00,98.72,98.78,98.59,98.59,8979.0,90.7203,90.7755,90.6009,90.6009,8979.0
2021-07-15 12:05:00,98.57,98.58,98.35,98.37,7326.0,90.5825,90.5917,90.3803,90.3987,7326.0
2021-07-15 12:10:00,98.38,98.54,98.38,98.5,16731.0,90.4079,90.5549,90.4079,90.5182,16731.0
2021-07-15 12:15:00,98.5,98.5,98.28,98.29,7809.0,90.5182,90.5182,90.316,90.3252,7809.0
2021-07-15 12:20:00,98.28,98.34,98.25,98.31,8833.0,90.316,90.3711,90.2884,90.3435,8833.0
2021-07-15 12:25:00,98.31,98.36,98.22,98.25,13055.0,90.3435,90.3895,90.2608,90.2884,13055.0
2021-07-15 12:30:00,98.23,98.31,98.21,98.26,16238.0,90.27,90.3435,90.2517,90.2976,16238.0
2021-07-15 12:35:00,98.22,98.22,98.17,98.2,14467.0,90.2608,90.2608,90.2149,90.2425,14467.0
2021-07-15 12:40:00,98.21,98.33,98.21,98.33,5918.0,90.2517,90.3619,90.2517,90.3619,5918.0
2021-07-15 12:45:00,98.34,98.4,98.31,98.4,8816.0,90.3711,90.4263,90.3435,90.4263,8816.0
2021-07-15 12:50:00,98.39,98.44,98.38,98.44,8162.0,90.4171,90.463,90.4079,90.463,8162.0
2021-07-15 12:55:00,98.44,98.44,98.27,98.28,10706.0,90.463,90.463,90.3068,90.316,10706.0
2021-07-15 13:00:00,98.28,98.42,98.26,98.42,7164.0,90.316,90.4446,90.2976,90.4446,7164.0
2021-07-15 13:05:00,98.42,98.48,98.41,98.44,9212.0,90.4446,90.4998,90.4354,90.463,9212.0
2021-07-15 13:10:00,98.41,98.46,98.22,98.24,9438.0,90.4354,90.4814,90.2608,90.2792,9438.0
2021-07-15 13:15:00,98.25,98.31,98.2,98.21,7478.0,90.2884,90.3435,90.2425,90.2517,7478.0
2021-07-15 13:20:00,98.22,98.29,98.2,98.2,4812.0,90.2608,90.3252,90.2425,90.2425,4812.0
2021-07-15 13:25:00,98.21,98.3,98.21,98.28,4307.0,90.2517,90.3344,90.2517,90.316,4307.0
2021-07-15 13:30:00,98.27,98.29,98.02,98.06,26859.0,90.3068,90.3252,90.077,90.1138,26859.0
2021-07-15 13:35:00,98.06,98.17,98.03,98.11,11417.0,90.1138,90.2149,90.0862,90.1598,11417.0
2021-07-15 13:40:00,98.12,98.22,97.99,98.06,7379.0,90.1689,90.2608,90.0495,90.1138,7379.0
2021-07-15 13:45:00,98.04,98.1,98.03,98.09,6299.0,90.0954,90.1506,90.0862,90.1414,6299.0
2021-07-15 13:50:00,98.07,98.1,98.0,98.01,9759.0,90.123,90.1506,90.0587,90.0679,9759.0
2021-07-15 13:55:00,98.01,98.01,97.87,97.93,25652.0,90.0679,90.0679,89.9392,89.9943,25652.0
2021-07-15 14:00:00,97.92,97.99,97.9,97.94,9922.0,89.9851,90.0495,89.9668,90.0035,9922.0
2021-07-15 14:05:00,97.94,98.0,97.83,97.97,16646.0,90.0035,90.0587,89.9024,90.0311,16646.0
2021-07-15 14:10:00,97.97,97.99,97.94,97.99,5598.0,90.0311,90.0495,90.0035,90.0495,5598.0
2021-07-15 14:15:00,97.99,98.08,97.98,98.07,7816.0,90.0495,90.1322,90.0403,90.123,7816.0
2021-07-15 14:20:00,98.08,98.2,98.07,98.19,13230.0,90.1322,90.2425,90.123,90.2333,13230.0
2021-07-15 14:25:00,98.2,98.33,98.19,98.32,12475.0,90.2425,90.3619,90.2333,90.3527,12475.0
2021-07-15 14:30:00,98.32,98.32,98.19,98.22,11058.0,90.3527,90.3527,90.2333,90.2608,11058.0
2021-07-15 14:35:00,98.22,98.23,98.15,98.15,11956.0,90.2608,90.27,90.1965,90.1965,11956.0
2021-07-15 14:40:00,98.16,98.18,98.12,98.18,14644.0,90.2057,90.2241,90.1689,90.2241,14644.0
2021-07-15 14:45:00,98.19,98.27,98.12,98.27,12598.0,90.2333,90.3068,90.1689,90.3068,12598.0
2021-07-15 14:50:00,98.27,98.27,98.19,98.23,9266.0,90.3068,90.3068,90.2333,90.27,9266.0
2021-07-15 14:55:00,98.25,98.34,98.24,98.32,9588.0,90.2884,90.3711,90.2792,90.3527,9588.0
2021-07-15 15:00:00,98.32,98.37,98.28,98.31,13172.0,90.3527,90.3987,90.316,90.3435,13172.0
2021-07-15 15:05:00,98.32,98.35,98.28,98.33,7125.0,90.3527,90.3803,90.316,90.3619,7125.0
2021-07-15 15:10:00,98.33,98.34,98.26,98.29,11063.0,90.3619,90.3711,90.2976,90.3252,11063.0
2021-07-15 15:15:00,98.29,98.38,98.29,98.38,11124.0,90.3252,90.4079,90.3252,90.4079,11124.0
2021-07-15 15:20:00,98.37,98.45,98.36,98.45,11044.0,90.3987,90.4722,90.3895,90.4722,11044.0
2021-07-15 15:25:00,98.45,98.49,98.41,98.48,14078.0,90.4722,90.509,90.4354,90.4998,14078.0
2021-07-15 15:30:00,98.48,98.48,98.35,98.4,22331.0,90.4998,90.4998,90.3803,90.4263,22331.0
2021-07-15 15:35:00,98.4,98.52,98.4,98.48,20106.0,90.4263,90.5365,90.4263,90.4998,20106.0
2021-07-15 15:40:00,98.48,98.52,98.45,98.48,29660.0,90.4998,90.5365,90.4722,90.4998,29660.0
2021-07-15 15:45:00,98.48,98.51,98.4,98.4,24412.0,90.4998,90.5273,90.4263,90.4263,24412.0
2021-07-15 15:50:00,98.41,98.58,98.41,98.54,47446.0,90.4354,90.5917,90.4354,90.5549,47446.0
2021-07-15 15:55:00,98.54,98.59,98.49,98.53,94343.0,90.5549,90.6009,90.509,90.5457,94343.0
2021-07-16 09:30:00,99.0,99.09,98.55,98.7,97668.0,90.9776,91.0603,90.5641,90.7019,97668.0
2021-07-16 09:35:00,98.81,98.91,98.64,98.7,12314.0,90.803,90.8949,90.6468,90.7019,12314.0
2021-07-16 09:40:00,98.7,98.7,98.41,98.49,11472.0,90.7019,90.7019,90.4354,90.509,11472.0
2021-07-16 09:45:00,98.57,98.79,98.56,98.59,12358.0,90.5825,90.7847,90.5733,90.6009,12358.0
2021-07-16 09:50:00,98.57,98.57,98.37,98.45,14206.0,90.5825,90.5825,90.3987,90.4722,14206.0
2021-07-16 09:55:00,98.47,98.6,98.4,98.52,9656.0,90.4906,90.61,90.4263,90.5365,9656.0
2021-07-16 10:00:00,98.5,98.5,98.13,98.16,21016.0,90.5182,90.5182,90.1781,90.2057,21016.0
2021-07-16 10:05:00,98.15,98.24,98.1,98.19,12881.0,90.1965,90.2792,90.1506,90.2333,12881.0
2021-07-16 10:10:00,98.19,98.2,97.99,98.05,16537.0,90.2333,90.2425,90.0495,90.1046,16537.0
2021-07-16 10:15:00,98.02,98.08,97.94,98.05,24917.0,90.077,90.1322,90.0035,90.1046,24917.0
2021-07-16 10:20:00,98.05,98.09,97.8,97.82,24844.0,90.1046,90.1414,89.8749,89.8933,24844.0
2021-07-16 10:25:00,97.81,97.87,97.72,97.72,13273.0,89.8841,89.9392,89.8014,89.8014,13273.0
2021-07-16 10:30:00,97.7,97.88,97.68,97.81,30972.0,89.783,89.9484,89.7646,89.8841,30972.0
2021-07-16 10:35:00,97.81,97.83,97.68,97.78,17741.0,89.8841,89.9024,89.7646,89.8565,17741.0
2021-07-16 10:40:00,97.79,97.8,97.68,97.74,19958.0,89.8657,89.8749,89.7646,89.8197,19958.0
2021-07-16 10:45:00,97.78,97.85,97.67,97.68,17414.0,89.8565,89.9208,89.7554,89.7646,17414.0
2021-07-16 10:50:00,97.71,98.04,97.67,97.99,21336.0,89.7922,90.0954,89.7554,90.0495,21336.0
2021-07-16 10:55:00,98.0,98.04,97.95,98.01,14313.0,90.0587,90.0954,90.0127,90.0679,14313.0
2021-07-16 11:00:00,98.01,98.28,98.0,98.12,19234.0,90.0679,90.316,90.0587,90.1689,19234.0
2021-07-16 11:05:00,98.1,98.18,98.03,98.17,9857.0,90.1506,90.2241,90.0862,90.2149,9857.0
2021-07-16 11:10:00,98.16,98.25,98.14,98.25,13102.0,90.2057,90.2884,90.1873,90.2884,13102.0
2021-07-16 11:15:00,98.25,98.25,98.07,98.13,13749.0,90.2884,90.2884,90.123,90.1781,13749.0
2021-07-16 11:20:00,98.14,98.14,98.05,98.07,13478.0,90.1873,90.1873,90.1046,90.123,13478.0
2021-07-16 11:25:00,98.07,98.09,97.99,98.03,13701.0,90.123,90.1414,90.0495,90.0862,13701.0
2021-07-16 11:30:00,98.02,98.14,98.02,98.14,12108.0,90.077,90.1873,90.077,90.1873,12108.0
2021-07-16 11:35:00,98.13,98.17,98.08,98.16,8499.0,90.1781,90.2149,90.1322,90.2057,8499.0
2021-07-16 11:40:00,98.17,98.21,98.14,98.15,8201.0,90.2149,90.2517,90.1873,90.1965,8201.0
2021-07-16 11:45:00,98.15,98.18,98.1,98.16,7742.0,90.1965,90.2241,90.1506,90.2057,7742.0
2021-07-16 11:50:00,98.15,98.26,98.1,98.26,8738.0,90.1965,90.2976,90.1506,90.2976,8738.0
2021-07-16 11:55:00,98.27,98.27,98.19,98.24,6655.0,90.3068,90.3068,90.2333,90.2792,6655.0
2021-07-16 12:00:00,98.22,98.26,98.18,98.25,9045.0,90.2608,90.2976,90.2241,90.2884,9045.0
2021-07-16 12:05:00,98.25,98.34,98.24,98.34,9227.0,90.2884,90.3711,90.2792,90.3711,9227.0
2021-07-16 12:10:00,98.34,98.35,98.27,98.29,12224.0,90.3711,90.3803,90.3068,90.3252,12224.0
2021-07-16 12:15:00,98.29,98.3,98.24,98.26,13781.0,90.3252,90.3344,90.2792,90.2976,13781.0
2021-07-16 12:20:00,98.28,98.33,98.19,98.19,12842.0,90.316,90.3619,90.2333,90.2333,12842.0
2021-07-16 12:25:00,98.18,98.2,98.04,98.04,24750.0,90.2241,90.2425,90.0954,90.0954,24750.0
2021-07-16 12:30:00,98.06,98.07,97.98,98.02,8660.0,90.1138,90.123,90.0403,90.077,8660.0
2021-07-16 12:35:00,98.02,98.11,98.01,98.05,23022.0,90.077,90.1598,90.0679,90.1046,23022.0
2021-07-16 12:40:00,98.04,98.12,98.0,98.08,9957.0,90.0954,90.1689,90.0587,90.1322,9957.0
2021-07-16 12:45:00,98.08,98.1,98.05,98.08,11096.0,90.1322,90.1506,90.1046,90.1322,11096.0
2021-07-16 12:50:00,98.08,98.13,98.04,98.11,11417.0,90.1322,90.1781,90.0954,90.1598,11417.0
2021-07-16 12:55:00,98.09,98.14,98.04,98.05,7267.0,90.1414,90.1873,90.0954,90.1046,7267.0
2021-07-16 13:00:00,98.05,98.1,98.01,98.08,4959.0,90.1046,90.1506,90.0679,90.1322,4959.0
2021-07-16 13:05:00,98.08,98.08,98.02,98.08,8332.0,90.1322,90.1322,90.077,90.1322,8332.0
2021-07-16 13:10:00,98.07,98.08,98.01,98.06,8050.0,90.123,90.1322,90.0679,90.1138,8050.0
2021-07-16 13:15:00,98.06,98.07,98.01,98.01,9093.0,90.1138,90.123,90.0679,90.0679,9093.0
2021-07-16 13:20:00,98.02,98.04,97.95,97.98,33208.0,90.077,90.0954,90.0127,90.0403,33208.0
2021-07-16 13:25:00,97.99,98.01,97.89,97.91,8366.0,90.0495,90.0679,89.9576,89.976,8366.0
2021-07-16 13:30:00,97.9,97.95,97.8,97.8,13692.0,89.9668,90.0127,89.8749,89.8749,13692.0
2021-07-16 13:35:00,97.79,97.83,97.74,97.82,21926.0,89.8657,89.9024,89.8197,89.8933,21926.0
2021-07-16 13:40:00,97.8,97.81,97.74,97.77,13834.0,89.8749,89.8841,89.8197,89.8473,13834.0
2021-07-16 13:45:00,97.77,97.81,97.75,97.75,8013.0,89.8473,89.8841,89.8289,89.8289,8013.0
2021-07-16 13:50:00,97.76,97.77,97.73,97.74,7141.0,89.8381,89.8473,89.8105,89.8197,7141.0
2021-07-16 13:55:00,97.74,97.76,97.7,97.7,8726.0,89.8197,89.8381,89.783,89.783,8726.0
2021-07-16 14:00:00,97.71,97.72,97.54,97.6,16152.0,89.7922,89.8014,89.6359,89.6911,16152.0
2021-07-16 14:05:00,97.6,97.6,97.49,97.51,13739.0,89.6911,89.6911,89.59,89.6084,13739.0
2021-07-16 14:10:00,97.5,97.52,97.43,97.48,18967.0,89.5992,89.6176,89.5349,89.5808,18967.0
2021-07-16 14:15:00,97.48,97.56,97.47,97.53,14794.0,89.5808,89.6543,89.5716,89.6268,14794.0
2021-07-16 14:20:00,97.53,97.54,97.42,97.52,10003.0,89.6268,89.6359,89.5257,89.6176,10003.0
2021-07-16 14:25:00,97.51,97.52,97.37,97.37,8748.0,89.6084,89.6176,89.4797,89.4797,8748.0
2021-07-16 14:30:00,97.35,97.4,97.28,97.29,21489.0,89.4613,89.5073,89.397,89.4062,21489.0
2021-07-16 14:35:00,97.3,97.34,97.24,97.31,10462.0,89.4154,89.4521,89.3603,89.4246,10462.0
2021-07-16 14:40:00,97.3,97.36,97.25,97.26,9683.0,89.4154,89.4705,89.3694,89.3786,9683.0
2021-07-16 14:45:00,97.28,97.31,97.24,97.28,58161.0,89.397,89.4246,89.3603,89.397,58161.0
2021-07-16 14:50:00,97.29,97.43,97.28,97.38,14227.0,89.4062,89.5349,89.397,89.4889,14227.0
2021-07-16 14:55:00,97.4,97.54,97.39,97.53,15306.0,89.5073,89.6359,89.4981,89.6268,15306.0
2021-07-16 15:00:00,97.53,97.57,97.47,97.54,16100.0,89.6268,89.6635,89.5716,89.6359,16100.0
2021-07-16 15:05:00,97.55,97.61,97.44,97.45,22506.0,89.6451,89.7003,89.544,89.5532,22506.0
2021-07-16 15:10:00,97.42,97.51,97.38,97.38,27018.0,89.5257,89.6084,89.4889,89.4889,27018.0
2021-07-16 15:15:00,97.38,97.48,97.36,97.48,40878.0,89.4889,89.5808,89.4705,89.5808,40878.0
2021-07-16 15:20:00,97.47,97.55,97.46,97.51,12793.0,89.5716,89.6451,89.5624,89.6084,12793.0
2021-07-16 15:25:00,97.51,97.51,97.43,97.48,12924.0,89.6084,89.6084,89.5349,89.5808,12924.0
2021-07-16 15:30:00,97.47,97.51,97.4,97.44,24210.0,89.5716,89.6084,89.5073,89.544,24210.0
2021-07-16 15:35:00,97.42,97.43,97.32,97.37,31700.0,89.5257,89.5349,89.4338,89.4797,31700.0
2021-07-16 15:40:00,97.39,97.46,97.3,97.33,42106.0,89.4981,89.5624,89.4154,89.443,42106.0
2021-07-16 15:45:00,97.32,97.33,97.1,97.15,59078.0,89.4338,89.443,89.2316,89.2775,59078.0
2021-07-16 15:50:00,97.14,97.34,97.04,97.31,103707.0,89.2684,89.4521,89.1765,89.4246,103707.0
2021-07-16 15:55:00,97.3,97.34,97.16,97.24,160017.0,89.4154,89.4521,89.2867,89.3603,160017.0
2021-07-19 09:30:00,95.69,96.04,95.51,95.91,92252.0,87.9359,88.2575,87.7704,88.138,92252.0
2021-07-19 09:35:00,95.86,95.88,95.34,95.4,43803.0,88.0921,88.1105,87.6142,87.6694,43803.0
2021-07-19 09:40:00,95.42,95.43,95.08,95.16,46104.0,87.6877,87.6969,87.3753,87.4488,46104.0
2021-07-19 09:45:00,95.19,95.21,94.94,94.96,28449.0,87.4764,87.4948,87.2466,87.265,28449.0
2021-07-19 09:50:00,94.95,94.95,94.55,94.58,47147.0,87.2558,87.2558,86.8882,86.9158,47147.0
2021-07-19 09:55:00,94.62,94.84,94.52,94.78,23916.0,86.9526,87.1547,86.8607,87.0996,23916.0
2021-07-19 10:00:00,94.77,94.77,94.3,94.32,24821.0,87.0904,87.0904,86.6585,86.6769,24821.0
2021-07-19 10:05:00,94.35,94.54,94.2,94.54,21143.0,86.7044,86.879,86.5666,86.879,21143.0
2021-07-19 10:10:00,94.5,94.57,94.37,94.39,23543.0,86.8423,86.9066,86.7228,86.7412,23543.0
2021-07-19 10:15:00,94.4,94.4,93.82,93.91,30168.0,86.7504,86.7504,86.2174,86.3001,30168.0
2021-07-19 10:20:00,93.89,94.14,93.76,94.04,27662.0,86.2817,86.5115,86.1623,86.4196,27662.0
2021-07-19 10:25:00,94.04,94.09,93.89,94.07,18620.0,86.4196,86.4655,86.2817,86.4471,18620.0
2021-07-19 10:30:00,94.06,94.19,93.94,94.18,22243.0,86.4379,86.5574,86.3277,86.5482,22243.0
2021-07-19 10:35:00,94.18,94.36,94.1,94.32,20329.0,86.5482,86.7136,86.4747,86.6769,20329.0
2021-07-19 10:40:00,94.31,94.39,94.12,94.38,19144.0,86.6677,86.7412,86.4931,86.732,19144.0
2021-07-19 10:45:00,94.38,94.54,94.35,94.45,15905.0,86.732,86.879,86.7044,86.7963,15905.0
2021-07-19 10:50:00,94.47,94.48,94.14,94.15,15019.0,86.8147,86.8239,86.5115,86.5206,15019.0
2021-07-19 10:55:00,94.17,94.32,94.11,94.18,18473.0,86.539,86.6769,86.4839,86.5482,18473.0
2021-07-19 11:00:00,94.18,94.2,93.86,94.16,22021.0,86.5482,86.5666,86.2541,86.5298,22021.0
2021-07-19 11:05:00,94.17,94.23,94.01,94.17,12700.0,86.539,86.5942,86.392,86.539,12700.0
2021-07-19 11:10:00,94.18,94.23,94.11,94.17,17733.0,86.5482,86.5942,86.4839,86.539,17733.0
2021-07-19 11:15:00,94.19,94.4,94.19,94.36,11393.0,86.5574,86.7504,86.5574,86.7136,11393.0
2021-07-19 11:20:00,94.35,94.35,94.03,94.05,12641.0,86.7044,86.7044,86.4104,86.4288,12641.0
2021-07-19 11:25:00,94.02,94.16,93.99,94.12,16511.0,86.4012,86.5298,86.3736,86.4931,16511.0
2021-07-19 11:30:00,94.12,94.27,94.03,94.2,23002.0,86.4931,86.6309,86.4104,86.5666,23002.0
2021-07-19 11:35:00,94.19,94.21,94.03,94.15,10326.0,86.5574,86.5758,86.4104,86.5206,10326.0
2021-07-19 11:40:00,94.15,94.37,94.14,94.35,11679.0,86.5206,86.7228,86.5115,86.7044,11679.0
2021-07-19 11:45:00,94.38,94.53,94.38,94.43,9971.0,86.732,86.8699,86.732,86.778,9971.0
2021-07-19 11:50:00,94.45,94.54,94.35,94.35,11608.0,86.7963,86.879,86.7044,86.7044,11608.0
2021-07-19 11:55:00,94.35,94.5,94.35,94.48,10820.0,86.7044,86.8423,86.7044,86.8239,10820.0
2021-07-19 12:00:00,94.48,94.48,94.2,94.24,18498.0,86.8239,86.8239,86.5666,86.6034,18498.0
2021-07-19 12:05:00,94.22,94.33,94.21,94.22,13484.0,86.585,86.6861,86.5758,86.585,13484.0
2021-07-19 12:10:00,94.23,94.25,94.13,94.23,13603.0,86.5942,86.6125,86.5023,86.5942,13603.0
2021-07-19 12:15:00,94.22,94.32,94.19,94.23,9692.0,86.585,86.6769,86.5574,86.5942,9692.0
2021-07-19 12:20:00,94.22,94.23,94.13,94.22,6581.0,86.585,86.5942,86.5023,86.585,6581.0
2021-07-19 12:25:00,94.24,94.27,94.07,94.1,11046.0,86.6034,86.6309,86.4471,86.4747,11046.0
2021-07-19 12:30:00,94.08,94.16,94.04,94.12,14272.0,86.4563,86.5298,86.4196,86.4931,14272.0
2021-07-19 12:35:00,94.13,94.15,94.09,94.1,9881.0,86.5023,86.5206,86.4655,86.4747,9881.0
2021-07-19 12:40:00,94.12,94.12,93.93,93.98,11739.0,86.4931,86.4931,86.3185,86.3644,11739.0
2021-07-19 12:45:00,93.96,94.07,93.96,94.02,10766.0,86.346,86.4471,86.346,86.4012,10766.0
2021-07-19 12:50:00,94.01,94.26,94.0,94.21,9900.0,86.392,86.6217,86.3828,86.5758,9900.0
2021-07-19 12:55:00,94.2,94.28,94.14,94.27,15839.0,86.5666,86.6401,86.5115,86.6309,15839.0
2021-07-19 13:00:00,94.26,94.48,94.23,94.43,10729.0,86.6217,86.8239,86.5942,86.778,10729.0
2021-07-19 13:05:00,94.44,94.47,94.36,94.47,10093.0,86.7871,86.8147,86.7136,86.8147,10093.0
2021-07-19 13:10:00,94.46,94.46,94.29,94.3,10553.0,86.8055,86.8055,86.6493,86.6585,10553.0
2021-07-19 13:15:00,94.32,94.44,94.28,94.38,10973.0,86.6769,86.7871,86.6401,86.732,10973.0
2021-07-19 13:20:00,94.35,94.39,94.24,94.34,10889.0,86.7044,86.7412,86.6034,86.6953,10889.0
2021-07-19 13:25:00,94.31,94.35,94.24,94.32,16668.0,86.6677,86.7044,86.6034,86.6769,16668.0
2021-07-19 13:30:00,94.32,94.32,94.15,94.2,8166.0,86.6769,86.6769,86.5206,86.5666,8166.0
2021-07-19 13:35:00,94.19,94.3,94.18,94.22,13030.0,86.5574,86.6585,86.5482,86.585,13030.0
2021-07-19 13:40:00,94.23,94.29,94.05,94.07,13853.0,86.5942,86.6493,86.4288,86.4471,13853.0
2021-07-19 13:45:00,94.06,94.13,93.88,93.88,11777.0,86.4379,86.5023,86.2725,86.2725,11777.0
2021-07-19 13:50:00,93.88,93.93,93.81,93.92,14948.0,86.2725,86.3185,86.2082,86.3093,14948.0
2021-07-19 13:55:00,93.92,93.97,93.79,93.83,14786.0,86.3093,86.3552,86.1898,86.2266,14786.0
2021-07-19 14:00:00,93.85,94.11,93.85,94.08,32486.0,86.245,86.4839,86.245,86.4563,32486.0
2021-07-19 14:05:00,94.1,94.1,93.85,93.87,13258.0,86.4747,86.4747,86.245,86.2633,13258.0
2021-07-19 14:10:00,93.87,94.04,93.86,93.91,13882.0,86.2633,86.4196,86.2541,86.3001,13882.0
2021-07-19 14:15:00,93.91,93.98,93.86,93.98,17402.0,86.3001,86.3644,86.2541,86.3644,17402.0
2021-07-19 14:20:00,93.99,94.03,93.97,94.0,17243.0,86.3736,86.4104,86.3552,86.3828,17243.0
2021-07-19 14:25:00,93.99,93.99,93.89,93.95,21335.0,86.3736,86.3736,86.2817,86.3369,21335.0
2021-07-19 14:30:00,93.96,93.97,93.8,93.87,19048.0,86.346,86.3552,86.199,86.2633,19048.0
2021-07-19 14:35:00,93.89,93.9,93.62,93.63,24666.0,86.2817,86.2909,86.0336,86.0428,24666.0
2021-07-19 14:40:00,93.63,93.7,93.6,93.64,18453.0,86.0428,86.1071,86.0152,86.052,18453.0
2021-07-19 14:45:00,93.64,93.66,93.55,93.62,134159.0,86.052,86.0704,85.9693,86.0336,134159.0
2021-07-19 14:50:00,93.61,93.66,93.41,93.43,41663.0,86.0244,86.0704,85.8406,85.859,41663.0
2021-07-19 14:55:00,93.42,93.53,93.41,93.46,33129.0,85.8498,85.9509,85.8406,85.8866,33129.0
2021-07-19 15:00:00,93.46,93.51,93.32,93.5,24846.0,85.8866,85.9325,85.7579,85.9233,24846.0
2021-07-19 15:05:00,93.5,93.54,93.42,93.5,22575.0,85.9233,85.9601,85.8498,85.9233,22575.0
2021-07-19 15:10:00,93.49,93.58,93.43,93.46,35218.0,85.9141,85.9968,85.859,85.8866,35218.0
2021-07-19 15:15:00,93.46,93.54,93.42,93.48,25621.0,85.8866,85.9601,85.8498,85.9049,25621.0
2021-07-19 15:20:00,93.49,93.54,93.46,93.48,22055.0,85.9141,85.9601,85.8866,85.9049,22055.0
2021-07-19 15:25:00,93.49,93.63,93.49,93.58,30070.0,85.9141,86.0428,85.9141,85.9968,30070.0
2021-07-19 15:30:00,93.57,93.69,93.55,93.69,57824.0,85.9876,86.0979,85.9693,86.0979,57824.0
2021-07-19 15:35:00,93.69,93.69,93.55,93.67,73165.0,86.0979,86.0979,85.9693,86.0795,73165.0
2021-07-19 15:40:00,93.66,93.72,93.53,93.56,82416.0,86.0704,86.1255,85.9509,85.9785,82416.0
2021-07-19 15:45:00,93.57,93.65,93.49,93.65,110327.0,85.9876,86.0612,85.9141,86.0612,110327.0
2021-07-19 15:50:00,93.64,93.77,93.53,93.72,137742.0,86.052,86.1714,85.9509,86.1255,137742.0
2021-07-19 15:55:00,93.73,93.82,93.65,93.82,238964.0,86.1347,86.2174,86.0612,86.2174,238964.0
2021-07-20 09:30:00,93.94,94.8,93.88,94.8,65141.0,86.3277,87.118,86.2725,87.118,65141.0
2021-07-20 09:35:00,94.88,95.08,94.64,94.77,44611.0,87.1915,87.3753,86.9709,87.0904,44611.0
2021-07-20 09:40:00,94.73,95.2,94.45,95.13,13546.0,87.0536,87.4856,86.7963,87.4212,13546.0
2021-07-20 09:45:00,95.11,95.39,95.04,95.38,43205.0,87.4029,87.6602,87.3385,87.651,43205.0
2021-07-20 09:50:00,95.38,95.53,95.32,95.5,62836.0,87.651,87.7888,87.5958,87.7613,62836.0
2021-07-20 09:55:00,95.5,95.91,95.49,95.83,59147.0,87.7613,88.138,87.7521,88.0645,59147.0
2021-07-20 10:00:00,95.86,96.23,95.83,96.16,30497.0,88.0921,88.4321,88.0645,88.3678,30497.0
2021-07-20 10:05:00,96.21,96.3,96.13,96.16,30793.0,88.4137,88.4964,88.3402,88.3678,30793.0
2021-07-20 10:10:00,96.18,96.19,95.87,95.99,32684.0,88.3861,88.3953,88.1013,88.2115,32684.0
2021-07-20 10:15:00,95.99,96.28,95.99,96.27,31895.0,88.2115,88.478,88.2115,88.4689,31895.0
2021-07-20 10:20:00,96.28,96.38,96.25,96.29,21765.0,88.478,88.5699,88.4505,88.4872,21765.0
2021-07-20 10:25:00,96.3,96.44,96.27,96.39,50227.0,88.4964,88.6251,88.4689,88.5791,50227.0
2021-07-20 10:30:00,96.38,96.44,96.19,96.33,61429.0,88.5699,88.6251,88.3953,88.524,61429.0
2021-07-20 10:35:00,96.32,96.43,96.25,96.34,25316.0,88.5148,88.6159,88.4505,88.5332,25316.0
2021-07-20 10:40:00,96.35,96.45,96.35,96.41,22247.0,88.5424,88.6343,88.5424,88.5975,22247.0
2021-07-20 10:45:00,96.4,96.42,96.33,96.42,18406.0,88.5883,88.6067,88.524,88.6067,18406.0
2021-07-20 10:50:00,96.43,96.5,96.39,96.4,23390.0,88.6159,88.6802,88.5791,88.5883,23390.0
2021-07-20 10:55:00,96.4,96.62,96.33,96.58,35301.0,88.5883,88.7905,88.524,88.7537,35301.0
2021-07-20 11:00:00,96.61,96.81,96.61,96.75,26084.0,88.7813,88.9651,88.7813,88.91,26084.0
2021-07-20 11:05:00,96.75,96.76,96.48,96.61,15380.0,88.91,88.9191,88.6618,88.7813,15380.0
2021-07-20 11:10:00,96.61,96.66,96.46,96.46,20438.0,88.7813,88.8273,88.6435,88.6435,20438.0
2021-07-20 11:15:00,96.47,96.5,96.36,96.41,18900.0,88.6526,88.6802,88.5516,88.5975,18900.0
2021-07-20 11:20:00,96.42,96.52,96.41,96.48,17644.0,88.6067,88.6986,88.5975,88.6618,17644.0
2021-07-20 11:25:00,96.48,96.48,96.24,96.25,14355.0,88.6618,88.6618,88.4413,88.4505,14355.0
2021-07-20 11:30:00,96.24,96.27,96.19,96.27,14427.0,88.4413,88.4689,88.3953,88.4689,14427.0
2021-07-20 11:35:00,96.26,96.27,96.14,96.23,17633.0,88.4597,88.4689,88.3494,88.4321,17633.0
2021-07-20 11:40:00,96.23,96.39,96.21,96.38,15338.0,88.4321,88.5791,88.4137,88.5699,15338.0
2021-07-20 11:45:00,96.38,96.6,96.38,96.57,13119.0,88.5699,88.7721,88.5699,88.7445,13119.0
2021-07-20 11:50:00,96.58,96.58,96.51,96.54,20251.0,88.7537,88.7537,88.6894,88.717,20251.0
2021-07-20 11:55:00,96.53,96.63,96.52,96.63,16199.0,88.7078,88.7997,88.6986,88.7997,16199.0
2021-07-20 12:00:00,96.64,96.69,96.58,96.61,24449.0,88.8089,88.8548,88.7537,88.7813,24449.0
2021-07-20 12:05:00,96.61,96.61,96.45,96.55,10934.0,88.7813,88.7813,88.6343,88.7262,10934.0
2021-07-20 12:10:00,96.54,96.7,96.53,96.68,19182.0,88.717,88.864,88.7078,88.8456,19182.0
2021-07-20 12:15:00,96.69,96.85,96.69,96.82,14539.0,88.8548,89.0019,88.8548,88.9743,14539.0
2021-07-20 12:20:00,96.82,97.0,96.82,96.91,27082.0,88.9743,89.1397,88.9743,89.057,27082.0
2021-07-20 12:25:00,96.9,96.91,96.74,96.76,22528.0,89.0478,89.057,88.9008,88.9191,22528.0
2021-07-20 12:30:00,96.75,97.04,96.75,97.01,19345.0,88.91,89.1765,88.91,89.1489,19345.0
2021-07-20 12:35:00,97.03,97.03,96.9,96.91,14376.0,89.1673,89.1673,89.0478,89.057,14376.0
2021-07-20 12:40:00,96.92,96.96,96.86,96.87,11754.0,89.0662,89.1029,89.011,89.0202,11754.0
2021-07-20 12:45:00,96.86,97.11,96.85,97.06,16089.0,89.011,89.2408,89.0019,89.1948,16089.0
2021-07-20 12:50:00,97.07,97.14,97.04,97.1,12293.0,89.204,89.2684,89.1765,89.2316,12293.0
2021-07-20 12:55:00,97.09,97.13,97.03,97.06,10654.0,89.2224,89.2592,89.1673,89.1948,10654.0
2021-07-20 13:00:00,97.06,97.1,96.84,96.84,23820.0,89.1948,89.2316,88.9927,88.9927,23820.0
2021-07-20 13:05:00,96.84,96.94,96.82,96.87,12938.0,88.9927,89.0846,88.9743,89.0202,12938.0
2021-07-20 13:10:00,96.87,96.95,96.83,96.93,18896.0,89.0202,89.0938,88.9835,89.0754,18896.0
2021-07-20 13:15:00,96.92,96.95,96.82,96.85,16025.0,89.0662,89.0938,88.9743,89.0019,16025.0
2021-07-20 13:20:00,96.84,96.9,96.76,96.79,19013.0,88.9927,89.0478,88.9191,88.9467,19013.0
2021-07-20 13:25:00,96.79,96.89,96.75,96.86,30840.0,88.9467,89.0386,88.91,89.011,30840.0
2021-07-20 13:30:00,96.85,96.92,96.84,96.88,22820.0,89.0019,89.0662,88.9927,89.0294,22820.0
2021-07-20 13:35:00,96.87,96.89,96.8,96.82,23297.0,89.0202,89.0386,88.9559,88.9743,23297.0
2021-07-20 13:40:00,96.83,96.85,96.75,96.76,17470.0,88.9835,89.0019,88.91,88.9191,17470.0
2021-07-20 13:45:00,96.77,96.78,96.69,96.69,19994.0,88.9283,88.9375,88.8548,88.8548,19994.0
2021-07-20 13:50:00,96.69,96.73,96.67,96.7,19583.0,88.8548,88.8916,88.8364,88.864,19583.0
2021-07-20 13:55:00,96.72,96.84,96.71,96.79,26060.0,88.8824,88.9927,88.8732,88.9467,26060.0
2021-07-20 14:00:00,96.8,97.02,96.79,96.99,19525.0,88.9559,89.1581,88.9467,89.1305,19525.0
2021-07-20 14:05:00,96.98,97.07,96.94,96.97,18486.0,89.1213,89.204,89.0846,89.1121,18486.0
2021-07-20 14:10:00,96.96,97.0,96.94,96.95,13741.0,89.1029,89.1397,89.0846,89.0938,13741.0
2021-07-20 14:15:00,96.96,97.06,96.96,96.96,19452.0,89.1029,89.1948,89.1029,89.1029,19452.0
2021-07-20 14:20:00,96.97,96.97,96.88,96.93,16242.0,89.1121,89.1121,89.0294,89.0754,16242.0
2021-07-20 14:25:00,96.92,96.94,96.87,96.93,12233.0,89.0662,89.0846,89.0202,89.0754,12233.0
2021-07-20 14:30:00,96.95,97.01,96.94,96.95,19567.0,89.0938,89.1489,89.0846,89.0938,19567.0
2021-07-20 14:35:00,96.95,97.05,96.95,97.02,22742.0,89.0938,89.1856,89.0938,89.1581,22742.0
2021-07-20 14:40:00,97.02,97.15,97.01,97.09,25385.0,89.1581,89.2775,89.1489,89.2224,25385.0
2021-07-20 14:45:00,97.09,97.13,97.02,97.05,19319.0,89.2224,89.2592,89.1581,89.1856,19319.0
2021-07-20 14:50:00,97.04,97.14,97.04,97.07,17598.0,89.1765,89.2684,89.1765,89.204,17598.0
2021-07-20 14:55:00,97.06,97.09,97.01,97.04,25337.0,89.1948,89.2224,89.1489,89.1765,25337.0
2021-07-20 15:00:00,97.05,97.07,97.01,97.05,12652.0,89.1856,89.204,89.1489,89.1856,12652.0
2021-07-20 15:05:00,97.05,97.17,97.05,97.12,18524.0,89.1856,89.2959,89.1856,89.25,18524.0
2021-07-20 15:10:00,97.13,97.27,97.13,97.21,34351.0,89.2592,89.3878,89.2592,89.3327,34351.0
2021-07-20 15:15:00,97.21,97.26,97.18,97.23,26116.0,89.3327,89.3786,89.3051,89.3511,26116.0
2021-07-20 15:20:00,97.24,97.31,97.22,97.31,30971.0,89.3603,89.4246,89.3419,89.4246,30971.0
2021-07-20 15:25:00,97.31,97.35,97.16,97.2,27767.0,89.4246,89.4613,89.2867,89.3235,27767.0
2021-07-20 15:30:00,97.2,97.2,97.01,97.06,31677.0,89.3235,89.3235,89.1489,89.1948,31677.0
2021-07-20 15:35:00,97.05,97.21,97.04,97.19,31485.0,89.1856,89.3327,89.1765,89.3143,31485.0
2021-07-20 15:40:00,97.19,97.21,97.1,97.1,38281.0,89.3143,89.3327,89.2316,89.2316,38281.0
2021-07-20 15:45:00,97.09,97.26,97.08,97.26,50709.0,89.2224,89.3786,89.2132,89.3786,50709.0
2021-07-20 15:50:00,97.26,97.3,97.1,97.28,78825.0,89.3786,89.4154,89.2316,89.397,78825.0
2021-07-20 15:55:00,97.28,97.28,97.09,97.14,157432.0,89.397,89.397,89.2224,89.2684,157432.0
2021-07-21 09:30:00,97.63,97.75,97.39,97.65,49182.0,89.7186,89.8289,89.4981,89.737,49182.0
2021-07-21 09:35:00,97.63,97.92,97.56,97.85,16546.0,89.7186,89.9851,89.6543,89.9208,16546.0
2021-07-21 09:40:00,97.84,98.1,97.84,98.05,29523.0,89.9116,90.1506,89.9116,90.1046,29523.0
2021-07-21 09:45:00,98.07,98.23,98.07,98.23,17558.0,90.123,90.27,90.123,90.27,17558.0
2021-07-21 09:50:00,98.22,98.34,98.14,98.17,16944.0,90.2608,90.3711,90.1873,90.2149,16944.0
2021-07-21 09:55:00,98.15,98.25,98.12,98.21,8372.0,90.1965,90.2884,90.1689,90.2517,8372.0
2021-07-21 10:00:00,98.24,98.34,98.01,98.13,17602.0,90.2792,90.3711,90.0679,90.1781,17602.0
2021-07-21 10:05:00,98.12,98.23,98.08,98.18,12418.0,90.1689,90.27,90.1322,90.2241,12418.0
2021-07-21 10:10:00,98.2,98.33,98.13,98.33,11546.0,90.2425,90.3619,90.1781,90.3619,11546.0
2021-07-21 10:15:00,98.35,98.36,98.12,98.14,22645.0,90.3803,90.3895,90.1689,90.1873,22645.0
2021-07-21 10:20:00,98.16,98.24,98.11,98.11,19080.0,90.2057,90.2792,90.1598,90.1598,19080.0
2021-07-21 10:25:00,98.12,98.21,98.05,98.05,26240.0,90.1689,90.2517,90.1046,90.1046,26240.0
2021-07-21 10:30:00,98.05,98.1,97.97,98.07,22751.0,90.1046,90.1506,90.0311,90.123,22751.0
2021-07-21 10:35:00,98.08,98.16,98.01,98.12,24447.0,90.1322,90.2057,90.0679,90.1689,24447.0
2021-07-21 10:40:00,98.14,98.23,98.09,98.21,11735.0,90.1873,90.27,90.1414,90.2517,11735.0
2021-07-21 10:45:00,98.22,98.27,98.11,98.18,18438.0,90.2608,90.3068,90.1598,90.2241,18438.0
2021-07-21 10:50:00,98.2,98.26,98.15,98.17,13008.0,90.2425,90.2976,90.1965,90.2149,13008.0
2021-07-21 10:55:00,98.16,98.25,98.15,98.16,11797.0,90.2057,90.2884,90.1965,90.2057,11797.0
2021-07-21 11:00:00,98.17,98.23,98.16,98.18,18896.0,90.2149,90.27,90.2057,90.2241,18896.0
2021-07-21 11:05:00,98.19,98.2,97.99,98.0,20557.0,90.2333,90.2425,90.0495,90.0587,20557.0
2021-07-21 11:10:00,98.01,98.1,98.0,98.08,11019.0,90.0679,90.1506,90.0587,90.1322,11019.0
2021-07-21 11:15:00,98.09,98.19,98.08,98.18,30466.0,90.1414,90.2333,90.1322,90.2241,30466.0
2021-07-21 11:20:00,98.18,98.28,98.18,98.26,15359.0,90.2241,90.316,90.2241,90.2976,15359.0
2021-07-21 11:25:00,98.29,98.29,98.11,98.13,13687.0,90.3252,90.3252,90.1598,90.1781,13687.0
2021-07-21 11:30:00,98.15,98.27,98.1,98.22,8793.0,90.1965,90.3068,90.1506,90.2608,8793.0
2021-07-21 11:35:00,98.21,98.26,98.18,98.19,17452.0,90.2517,90.2976,90.2241,90.2333,17452.0
2021-07-21 11:40:00,98.19,98.35,98.19,98.35,7941.0,90.2333,90.3803,90.2333,90.3803,7941.0
2021-07-21 11:45:00,98.36,98.43,98.32,98.41,6396.0,90.3895,90.4538,90.3527,90.4354,6396.0
2021-07-21 11:50:00,98.42,98.54,98.38,98.4,16507.0,90.4446,90.5549,90.4079,90.4263,16507.0
2021-07-21 11:55:00,98.43,98.44,98.38,98.4,8298.0,90.4538,90.463,90.4079,90.4263,8298.0
2021-07-21 12:00:00,98.42,98.43,98.36,98.38,6848.0,90.4446,90.4538,90.3895,90.4079,6848.0
2021-07-21 12:05:00,98.35,98.38,98.32,98.35,4221.0,90.3803,90.4079,90.3527,90.3803,4221.0
2021-07-21 12:10:00,98.35,98.35,98.27,98.28,7283.0,90.3803,90.3803,90.3068,90.316,7283.0
2021-07-21 12:15:00,98.27,98.27,98.2,98.2,8060.0,90.3068,90.3068,90.2425,90.2425,8060.0
2021-07-21 12:20:00,98.2,98.24,98.14,98.2,10177.0,90.2425,90.2792,90.1873,90.2425,10177.0
2021-07-21 12:25:00,98.19,98.21,98.15,98.19,9761.0,90.2333,90.2517,90.1965,90.2333,9761.0
2021-07-21 12:30:00,98.2,98.25,98.14,98.15,8364.0,90.2425,90.2884,90.1873,90.1965,8364.0
2021-07-21 12:35:00,98.14,98.2,98.1,98.19,9841.0,90.1873,90.2425,90.1506,90.2333,9841.0
2021-07-21 12:40:00,98.2,98.21,98.15,98.19,8437.0,90.2425,90.2517,90.1965,90.2333,8437.0
2021-07-21 12:45:00,98.2,98.2,98.07,98.08,9909.0,90.2425,90.2425,90.123,90.1322,9909.0
2021-07-21 12:50:00,98.09,98.13,98.06,98.11,24149.0,90.1414,90.1781,90.1138,90.1598,24149.0
2021-07-21 12:55:00,98.1,98.18,98.08,98.18,10511.0,90.1506,90.2241,90.1322,90.2241,10511.0
2021-07-21 13:00:00,98.18,98.24,98.18,98.23,5795.0,90.2241,90.2792,90.2241,90.27,5795.0
2021-07-21 13:05:00,98.25,98.28,98.19,98.22,5948.0,90.2884,90.316,90.2333,90.2608,5948.0
2021-07-21 13:10:00,98.24,98.27,98.17,98.18,7950.0,90.2792,90.3068,90.2149,90.2241,7950.0
2021-07-21 13:15:00,98.18,98.22,98.18,98.21,5904.0,90.2241,90.2608,90.2241,90.2517,5904.0
2021-07-21 13:20:00,98.2,98.25,98.19,98.2,6698.0,90.2425,90.2884,90.2333,90.2425,6698.0
2021-07-21 13:25:00,98.21,98.28,98.21,98.25,7951.0,90.2517,90.316,90.2517,90.2884,7951.0
2021-07-21 13:30:00,98.25,98.31,98.24,98.28,5439.0,90.2884,90.3435,90.2792,90.316,5439.0
2021-07-21 13:35:00,98.28,98.28,98.19,98.2,4237.0,90.316,90.316,90.2333,90.2425,4237.0
2021-07-21 13:40:00,98.2,98.28,98.19,98.22,4964.0,90.2425,90.316,90.2333,90.2608,4964.0
2021-07-21 13:45:00,98.22,98.25,98.2,98.21,4359.0,90.2608,90.2884,90.2425,90.2517,4359.0
2021-07-21 13:50:00,98.21,98.31,98.21,98.31,4918.0,90.2517,90.3435,90.2517,90.3435,4918.0
2021-07-21 13:55:00,98.31,98.32,98.25,98.27,5010.0,90.3435,90.3527,90.2884,90.3068,5010.0
2021-07-21 14:00:00,98.28,98.29,98.2,98.25,8428.0,90.316,90.3252,90.2425,90.2884,8428.0
2021-07-21 14:05:00,98.26,98.36,98.26,98.29,8972.0,90.2976,90.3895,90.2976,90.3252,8972.0
2021-07-21 14:10:00,98.28,98.29,98.22,98.23,4754.0,90.316,90.3252,90.2608,90.27,4754.0
2021-07-21 14:15:00,98.23,98.3,98.23,98.28,9478.0,90.27,90.3344,90.27,90.316,9478.0
2021-07-21 14:20:00,98.27,98.29,98.24,98.28,8033.0,90.3068,90.3252,90.2792,90.316,8033.0
2021-07-21 14:25:00,98.29,98.29,98.22,98.23,9464.0,90.3252,90.3252,90.2608,90.27,9464.0
2021-07-21 14:30:00,98.24,98.27,98.21,98.23,7247.0,90.2792,90.3068,90.2517,90.27,7247.0
2021-07-21 14:35:00,98.24,98.31,98.23,98.31,5699.0,90.2792,90.3435,90.27,90.3435,5699.0
2021-07-21 14:40:00,98.31,98.32,98.26,98.28,6261.0,90.3435,90.3527,90.2976,90.316,6261.0
2021-07-21 14:45:00,98.31,98.32,98.27,98.28,5156.0,90.3435,90.3527,90.3068,90.316,5156.0
2021-07-21 14:50:00,98.29,98.35,98.28,98.33,7853.0,90.3252,90.3803,90.316,90.3619,7853.0
2021-07-21 14:55:00,98.32,98.36,98.31,98.33,6164.0,90.3527,90.3895,90.3435,90.3619,6164.0
2021-07-21 15:00:00,98.33,98.34,98.28,98.31,6646.0,90.3619,90.3711,90.316,90.3435,6646.0
2021-07-21 15:05:00,98.31,98.32,98.28,98.31,8168.0,90.3435,90.3527,90.316,90.3435,8168.0
2021-07-21 15:10:00,98.3,98.31,98.25,98.25,9078.0,90.3344,90.3435,90.2884,90.2884,9078.0
2021-07-21 15:15:00,98.25,98.28,98.23,98.24,7157.0,90.2884,90.316,90.27,90.2792,7157.0
2021-07-21 15:20:00,98.23,98.27,98.22,98.24,9709.0,90.27,90.3068,90.2608,90.2792,9709.0
2021-07-21 15:25:00,98.25,98.25,98.12,98.18,12549.0,90.2884,90.2884,90.1689,90.2241,12549.0
2021-07-21 15:30:00,98.18,98.23,98.15,98.2,15515.0,90.2241,90.27,90.1965,90.2425,15515.0
2021-07-21 15:35:00,98.2,98.23,98.12,98.13,15930.0,90.2425,90.27,90.1689,90.1781,15930.0
2021-07-21 15:40:00,98.13,98.15,98.1,98.13,21170.0,90.1781,90.1965,90.1506,90.1781,21170.0
2021-07-21 15:45:00,98.12,98.15,98.07,98.07,19795.0,90.1689,90.1965,90.123,90.123,19795.0
2021-07-21 15:50:00,98.06,98.27,98.01,98.24,51625.0,90.1138,90.3068,90.0679,90.2792,51625.0
2021-07-21 15:55:00,98.25,98.37,98.18,98.28,113271.0,90.2884,90.3987,90.2241,90.316,113271.0
2021-07-22 09:30:00,98.49,98.5,97.85,98.04,36649.0,90.509,90.5182,89.9208,90.0954,36649.0
2021-07-22 09:35:00,97.99,97.99,97.41,97.76,18581.0,90.0495,90.0495,89.5165,89.8381,18581.0
2021-07-22 09:40:00,97.79,97.96,97.68,97.96,4812.0,89.8657,90.0219,89.7646,90.0219,4812.0
2021-07-22 09:45:00,97.92,98.2,97.91,98.05,27207.0,89.9851,90.2425,89.976,90.1046,27207.0
2021-07-22 09:50:00,98.05,98.15,97.88,97.88,54986.0,90.1046,90.1965,89.9484,89.9484,54986.0
2021-07-22 09:55:00,97.87,97.89,97.59,97.65,6938.0,89.9392,89.9576,89.6819,89.737,6938.0
2021-07-22 10:00:00,97.67,97.77,97.48,97.52,10347.0,89.7554,89.8473,89.5808,89.6176,10347.0
2021-07-22 10:05:00,97.53,97.63,97.45,97.63,6866.0,89.6268,89.7186,89.5532,89.7186,6866.0
2021-07-22 10:10:00,97.65,97.92,97.65,97.9,6306.0,89.737,89.9851,89.737,89.9668,6306.0
2021-07-22 10:15:00,97.88,97.88,97.76,97.83,6228.0,89.9484,89.9484,89.8381,89.9024,6228.0
2021-07-22 10:20:00,97.83,97.92,97.68,97.68,29167.0,89.9024,89.9851,89.7646,89.7646,29167.0
2021-07-22 10:25:00,97.69,97.71,97.6,97.61,6335.0,89.7738,89.7922,89.6911,89.7003,6335.0
2021-07-22 10:30:00,97.59,97.67,97.56,97.56,4806.0,89.6819,89.7554,89.6543,89.6543,4806.0
2021-07-22 10:35:00,97.56,97.61,97.44,97.49,6312.0,89.6543,89.7003,89.544,89.59,6312.0
2021-07-22 10:40:00,97.49,97.68,97.48,97.67,7107.0,89.59,89.7646,89.5808,89.7554,7107.0
2021-07-22 10:45:00,97.65,97.66,97.56,97.64,6746.0,89.737,89.7462,89.6543,89.7278,6746.0
2021-07-22 10:50:00,97.63,97.77,97.63,97.76,8146.0,89.7186,89.8473,89.7186,89.8381,8146.0
2021-07-22 10:55:00,97.77,97.77,97.52,97.53,7301.0,89.8473,89.8473,89.6176,89.6268,7301.0
2021-07-22 11:00:00,97.54,97.54,97.33,97.35,4306.0,89.6359,89.6359,89.443,89.4613,4306.0
2021-07-22 11:05:00,97.36,97.47,97.34,97.41,5336.0,89.4705,89.5716,89.4521,89.5165,5336.0
2021-07-22 11:10:00,97.4,97.47,97.36,97.37,4056.0,89.5073,89.5716,89.4705,89.4797,4056.0
2021-07-22 11:15:00,97.4,97.46,97.38,97.43,3987.0,89.5073,89.5624,89.4889,89.5349,3987.0
2021-07-22 11:20:00,97.45,97.49,97.37,97.43,8193.0,89.5532,89.59,89.4797,89.5349,8193.0
2021-07-22 11:25:00,97.44,97.47,97.36,97.45,6635.0,89.544,89.5716,89.4705,89.5532,6635.0
2021-07-22 11:30:00,97.42,97.47,97.33,97.33,11329.0,89.5257,89.5716,89.443,89.443,11329.0
2021-07-22 11:35:00,97.34,97.45,97.34,97.45,2731.0,89.4521,89.5532,89.4521,89.5532,2731.0
2021-07-22 11:40:00,97.43,97.43,97.31,97.31,3770.0,89.5349,89.5349,89.4246,89.4246,3770.0
2021-07-22 11:45:00,97.3,97.35,97.29,97.32,3322.0,89.4154,89.4613,89.4062,89.4338,3322.0
2021-07-22 11:50:00,97.31,97.33,97.25,97.32,4180.0,89.4246,89.443,89.3694,89.4338,4180.0
2021-07-22 11:55:00,97.32,97.38,97.3,97.3,5667.0,89.4338,89.4889,89.4154,89.4154,5667.0
2021-07-22 12:00:00,97.33,97.35,97.26,97.32,3981.0,89.443,89.4613,89.3786,89.4338,3981.0
2021-07-22 12:05:00,97.32,97.38,97.29,97.3,3800.0,89.4338,89.4889,89.4062,89.4154,3800.0
2021-07-22 12:10:00,97.29,97.32,97.29,97.3,3549.0,89.4062,89.4338,89.4062,89.4154,3549.0
2021-07-22 12:15:00,97.32,97.34,97.25,97.31,5105.0,89.4338,89.4521,89.3694,89.4246,5105.0
2021-07-22 12:20:00,97.31,97.36,97.31,97.33,2553.0,89.4246,89.4705,89.4246,89.443,2553.0
2021-07-22 12:25:00,97.33,97.43,97.33,97.42,4001.0,89.443,89.5349,89.443,89.5257,4001.0
2021-07-22 12:30:00,97.45,97.45,97.4,97.43,1976.0,89.5532,89.5532,89.5073,89.5349,1976.0
2021-07-22 12:35:00,97.43,97.54,97.43,97.54,2418.0,89.5349,89.6359,89.5349,89.6359,2418.0
2021-07-22 12:40:00,97.56,97.56,97.5,97.54,6002.0,89.6543,89.6543,89.5992,89.6359,6002.0
2021-07-22 12:45:00,97.53,97.59,97.49,97.55,8520.0,89.6268,89.6819,89.59,89.6451,8520.0
2021-07-22 12:50:00,97.55,97.67,97.55,97.66,9304.0,89.6451,89.7554,89.6451,89.7462,9304.0
2021-07-22 12:55:00,97.65,97.75,97.64,97.68,6165.0,89.737,89.8289,89.7278,89.7646,6165.0
2021-07-22 13:00:00,97.69,97.71,97.65,97.66,3742.0,89.7738,89.7922,89.737,89.7462,3742.0
2021-07-22 13:05:00,97.66,97.71,97.66,97.68,4326.0,89.7462,89.7922,89.7462,89.7646,4326.0
2021-07-22 13:10:00,97.66,97.7,97.66,97.68,2300.0,89.7462,89.783,89.7462,89.7646,2300.0
2021-07-22 13:15:00,97.67,97.68,97.57,97.57,11275.0,89.7554,89.7646,89.6635,89.6635,11275.0
2021-07-22 13:20:00,97.57,97.59,97.55,97.59,3344.0,89.6635,89.6819,89.6451,89.6819,3344.0
2021-07-22 13:25:00,97.62,97.62,97.55,97.56,2413.0,89.7095,89.7095,89.6451,89.6543,2413.0
2021-07-22 13:30:00,97.55,97.6,97.55,97.6,4241.0,89.6451,89.6911,89.6451,89.6911,4241.0
2021-07-22 13:35:00,97.58,97.59,97.57,97.58,5593.0,89.6727,89.6819,89.6635,89.6727,5593.0
2021-07-22 13:40:00,97.58,97.6,97.56,97.59,4850.0,89.6727,89.6911,89.6543,89.6819,4850.0
2021-07-22 13:45:00,97.58,97.58,97.52,97.55,4753.0,89.6727,89.6727,89.6176,89.6451,4753.0
2021-07-22 13:50:00,97.55,97.58,97.54,97.57,7332.0,89.6451,89.6727,89.6359,89.6635,7332.0
2021-07-22 13:55:00,97.55,97.67,97.55,97.67,7655.0,89.6451,89.7554,89.6451,89.7554,7655.0
2021-07-22 14:00:00,97.66,97.66,97.55,97.56,13650.0,89.7462,89.7462,89.6451,89.6543,13650.0
2021-07-22 14:05:00,97.56,97.64,97.56,97.57,10834.0,89.6543,89.7278,89.6543,89.6635,10834.0
2021-07-22 14:10:00,97.58,97.65,97.58,97.62,5515.0,89.6727,89.737,89.6727,89.7095,5515.0
2021-07-22 14:15:00,97.6,97.62,97.56,97.56,6132.0,89.6911,89.7095,89.6543,89.6543,6132.0
2021-07-22 14:20:00,97.57,97.6,97.56,97.59,3483.0,89.6635,89.6911,89.6543,89.6819,3483.0
2021-07-22 14:25:00,97.59,97.62,97.59,97.61,4950.0,89.6819,89.7095,89.6819,89.7003,4950.0
2021-07-22 14:30:00,97.61,97.69,97.6,97.69,6606.0,89.7003,89.7738,89.6911,89.7738,6606.0
2021-07-22 14:35:00,97.68,97.7,97.66,97.68,4006.0,89.7646,89.783,89.7462,89.7646,4006.0
2021-07-22 14:40:00,97.68,97.68,97.6,97.61,4643.0,89.7646,89.7646,89.6911,89.7003,4643.0
2021-07-22 14:45:00,97.61,97.65,97.61,97.63,3894.0,89.7003,89.737,89.7003,89.7186,3894.0
2021-07-22 14:50:00,97.62,97.65,97.61,97.65,3419.0,89.7095,89.737,89.7003,89.737,3419.0
2021-07-22 14:55:00,97.64,97.74,97.64,97.72,4435.0,89.7278,89.8197,89.7278,89.8014,4435.0
2021-07-22 15:00:00,97.72,97.75,97.72,97.73,5943.0,89.8014,89.8289,89.8014,89.8105,5943.0
2021-07-22 15:05:00,97.72,97.72,97.65,97.67,6447.0,89.8014,89.8014,89.737,89.7554,6447.0
2021-07-22 15:10:00,97.67,97.68,97.57,97.57,4994.0,89.7554,89.7646,89.6635,89.6635,4994.0
2021-07-22 15:15:00,97.57,97.57,97.52,97.54,13904.0,89.6635,89.6635,89.6176,89.6359,13904.0
2021-07-22 15:20:00,97.54,97.56,97.5,97.5,11423.0,89.6359,89.6543,89.5992,89.5992,11423.0
2021-07-22 15:25:00,97.5,97.53,97.41,97.41,8597.0,89.5992,89.6268,89.5165,89.5165,8597.0
2021-07-22 15:30:00,97.42,97.43,97.35,97.37,15206.0,89.5257,89.5349,89.4613,89.4797,15206.0
2021-07-22 15:35:00,97.37,97.4,97.36,97.38,12819.0,89.4797,89.5073,89.4705,89.4889,12819.0
2021-07-22 15:40:00,97.37,97.47,97.33,97.46,14289.0,89.4797,89.5716,89.443,89.5624,14289.0
2021-07-22 15:45:00,97.47,97.53,97.45,97.49,17262.0,89.5716,89.6268,89.5532,89.59,17262.0
2021-07-22 15:50:00,97.5,97.55,97.48,97.53,26263.0,89.5992,89.6451,89.5808,89.6268,26263.0
2021-07-22 15:55:00,97.52,97.53,97.39,97.45,49170.0,89.6176,89.6268,89.4981,89.5532,49170.0
2021-07-23 09:30:00,97.97,98.12,97.7,98.05,28497.0,90.0311,90.1689,89.783,90.1046,28497.0
2021-07-23 09:35:00,98.2,98.2,98.0,98.02,2947.0,90.2425,90.2425,90.0587,90.077,2947.0
2021-07-23 09:40:00,97.95,98.05,97.85,97.87,8616.0,90.0127,90.1046,89.9208,89.9392,8616.0
2021-07-23 09:45:00,97.86,97.86,97.47,97.6,4958.0,89.93,89.93,89.5716,89.6911,4958.0
2021-07-23 09:50:00,97.42,97.54,97.25,97.34,5591.0,89.5257,89.6359,89.3694,89.4521,5591.0
2021-07-23 09:55:00,97.35,97.49,97.3,97.45,13457.0,89.4613,89.59,89.4154,89.5532,13457.0
2021-07-23 10:00:00,97.46,97.62,97.41,97.59,7974.0,89.5624,89.7095,89.5165,89.6819,7974.0
2021-07-23 10:05:00,97.59,97.9,97.58,97.81,9340.0,89.6819,89.9668,89.6727,89.8841,9340.0
2021-07-23 10:10:00,97.83,97.89,97.63,97.7,5496.0,89.9024,89.9576,89.7186,89.783,5496.0
2021-07-23 10:15:00,97.75,97.75,97.54,97.54,6340.0,89.8289,89.8289,89.6359,89.6359,6340.0
2021-07-23 10:20:00,97.53,97.68,97.48,97.62,9482.0,89.6268,89.7646,89.5808,89.7095,9482.0
2021-07-23 10:25:00,97.61,97.83,97.59,97.83,5915.0,89.7003,89.9024,89.6819,89.9024,5915.0
2021-07-23 10:30:00,97.84,97.84,97.68,97.74,7035.0,89.9116,89.9116,89.7646,89.8197,7035.0
2021-07-23 10:35:00,97.75,97.92,97.75,97.83,5264.0,89.8289,89.9851,89.8289,89.9024,5264.0
2021-07-23 10:40:00,97.82,98.02,97.82,97.96,6125.0,89.8933,90.077,89.8933,90.0219,6125.0
2021-07-23 10:45:00,97.96,98.01,97.84,98.01,8140.0,90.0219,90.0679,89.9116,90.0679,8140.0
2021-07-23 10:50:00,98.01,98.02,97.89,97.89,6928.0,90.0679,90.077,89.9576,89.9576,6928.0
2021-07-23 10:55:00,97.89,97.99,97.88,97.97,7532.0,89.9576,90.0495,89.9484,90.0311,7532.0
2021-07-23 11:00:00,98.02,98.08,97.99,98.06,6890.0,90.077,90.1322,90.0495,90.1138,6890.0
2021-07-23 11:05:00,98.06,98.12,98.05,98.06,9894.0,90.1138,90.1689,90.1046,90.1138,9894.0
2021-07-23 11:10:00,98.07,98.07,97.94,97.94,3321.0,90.123,90.123,90.0035,90.0035,3321.0
2021-07-23 11:15:00,97.92,97.96,97.9,97.91,4535.0,89.9851,90.0219,89.9668,89.976,4535.0
2021-07-23 11:20:00,97.92,98.05,97.88,98.05,6718.0,89.9851,90.1046,89.9484,90.1046,6718.0
2021-07-23 11:25:00,98.08,98.08,98.0,98.06,7844.0,90.1322,90.1322,90.0587,90.1138,7844.0
2021-07-23 11:30:00,98.07,98.21,98.07,98.11,10504.0,90.123,90.2517,90.123,90.1598,10504.0
2021-07-23 11:35:00,98.11,98.16,98.09,98.12,6178.0,90.1598,90.2057,90.1414,90.1689,6178.0
2021-07-23 11:40:00,98.11,98.18,98.0,98.01,11030.0,90.1598,90.2241,90.0587,90.0679,11030.0
2021-07-23 11:45:00,98.0,98.05,97.98,97.99,7899.0,90.0587,90.1046,90.0403,90.0495,7899.0
2021-07-23 11:50:00,98.02,98.04,97.92,97.95,5640.0,90.077,90.0954,89.9851,90.0127,5640.0
2021-07-23 11:55:00,97.94,97.95,97.81,97.81,8589.0,90.0035,90.0127,89.8841,89.8841,8589.0
2021-07-23 12:00:00,97.84,98.16,97.82,98.12,60227.0,89.9116,90.2057,89.8933,90.1689,60227.0
2021-07-23 12:05:00,98.13,98.13,98.02,98.02,6067.0,90.1781,90.1781,90.077,90.077,6067.0
2021-07-23 12:10:00,98.02,98.14,98.0,98.12,6374.0,90.077,90.1873,90.0587,90.1689,6374.0
2021-07-23 12:15:00,98.1,98.15,98.09,98.1,12196.0,90.1506,90.1965,90.1414,90.1506,12196.0
2021-07-23 12:20:00,98.1,98.1,98.05,98.06,8652.0,90.1506,90.1506,90.1046,90.1138,8652.0
2021-07-23 12:25:00,98.05,98.22,98.04,98.16,39405.0,90.1046,90.2608,90.0954,90.2057,39405.0
2021-07-23 12:30:00,98.17,98.19,98.1,98.11,6852.0,90.2149,90.2333,90.1506,90.1598,6852.0
2021-07-23 12:35:00,98.1,98.13,98.09,98.09,7378.0,90.1506,90.1781,90.1414,90.1414,7378.0
2021-07-23 12:40:00,98.14,98.14,98.05,98.09,5751.0,90.1873,90.1873,90.1046,90.1414,5751.0
2021-07-23 12:45:00,98.09,98.1,98.02,98.02,6648.0,90.1414,90.1506,90.077,90.077,6648.0
2021-07-23 12:50:00,98.02,98.06,98.0,98.0,4836.0,90.077,90.1138,90.0587,90.0587,4836.0
2021-07-23 12:55:00,98.0,98.09,97.99,98.08,5753.0,90.0587,90.1414,90.0495,90.1322,5753.0
2021-07-23 13:00:00,98.07,98.18,98.07,98.18,4768.0,90.123,90.2241,90.123,90.2241,4768.0
2021-07-23 13:05:00,98.16,98.22,98.14,98.2,4302.0,90.2057,90.2608,90.1873,90.2425,4302.0
2021-07-23 13:10:00,98.2,98.27,98.17,98.22,7301.0,90.2425,90.3068,90.2149,90.2608,7301.0
2021-07-23 13:15:00,98.21,98.29,98.19,98.27,3432.0,90.2517,90.3252,90.2333,90.3068,3432.0
2021-07-23 13:20:00,98.27,98.35,98.25,98.32,13856.0,90.3068,90.3803,90.2884,90.3527,13856.0
2021-07-23 13:25:00,98.31,98.4,98.31,98.38,12001.0,90.3435,90.4263,90.3435,90.4079,12001.0
2021-07-23 13:30:00,98.38,98.41,98.32,98.34,16709.0,90.4079,90.4354,90.3527,90.3711,16709.0
2021-07-23 13:35:00,98.33,98.48,98.33,98.45,39547.0,90.3619,90.4998,90.3619,90.4722,39547.0
2021-07-23 13:40:00,98.44,98.45,98.35,98.43,12958.0,90.463,90.4722,90.3803,90.4538,12958.0
2021-07-23 13:45:00,98.45,98.53,98.4,98.53,18233.0,90.4722,90.5457,90.4263,90.5457,18233.0
2021-07-23 13:50:00,98.54,98.54,98.42,98.45,14487.0,90.5549,90.5549,90.4446,90.4722,14487.0
2021-07-23 13:55:00,98.45,98.48,98.43,98.43,11206.0,90.4722,90.4998,90.4538,90.4538,11206.0
2021-07-23 14:00:00,98.43,98.44,98.36,98.37,11067.0,90.4538,90.463,90.3895,90.3987,11067.0
2021-07-23 14:05:00,98.37,98.45,98.37,98.45,9892.0,90.3987,90.4722,90.3987,90.4722,9892.0
2021-07-23 14:10:00,98.44,98.46,98.4,98.45,11316.0,90.463,90.4814,90.4263,90.4722,11316.0
2021-07-23 14:15:00,98.45,98.5,98.43,98.47,13603.0,90.4722,90.5182,90.4538,90.4906,13603.0
2021-07-23 14:20:00,98.46,98.58,98.46,98.47,31954.0,90.4814,90.5917,90.4814,90.4906,31954.0
2021-07-23 14:25:00,98.48,98.52,98.47,98.52,4153.0,90.4998,90.5365,90.4906,90.5365,4153.0
2021-07-23 14:30:00,98.52,98.58,98.5,98.54,9107.0,90.5365,90.5917,90.5182,90.5549,9107.0
2021-07-23 14:35:00,98.54,98.6,98.52,98.55,15435.0,90.5549,90.61,90.5365,90.5641,15435.0
2021-07-23 14:40:00,98.54,98.6,98.52,98.6,5353.0,90.5549,90.61,90.5365,90.61,5353.0
2021-07-23 14:45:00,98.58,98.65,98.58,98.6,23954.0,90.5917,90.656,90.5917,90.61,23954.0
2021-07-23 14:50:00,98.6,98.65,98.59,98.65,12806.0,90.61,90.656,90.6009,90.656,12806.0
2021-07-23 14:55:00,98.64,98.64,98.59,98.59,4139.0,90.6468,90.6468,90.6009,90.6009,4139.0
2021-07-23 15:00:00,98.59,98.59,98.46,98.47,6963.0,90.6009,90.6009,90.4814,90.4906,6963.0
2021-07-23 15:05:00,98.48,98.49,98.32,98.32,8071.0,90.4998,90.509,90.3527,90.3527,8071.0
2021-07-23 15:10:00,98.32,98.33,98.14,98.14,5343.0,90.3527,90.3619,90.1873,90.1873,5343.0
2021-07-23 15:15:00,98.14,98.25,98.13,98.25,10613.0,90.1873,90.2884,90.1781,90.2884,10613.0
2021-07-23 15:20:00,98.24,98.26,98.16,98.21,9963.0,90.2792,90.2976,90.2057,90.2517,9963.0
2021-07-23 15:25:00,98.2,98.3,98.17,98.3,7645.0,90.2425,90.3344,90.2149,90.3344,7645.0
2021-07-23 15:30:00,98.3,98.42,98.3,98.42,10905.0,90.3344,90.4446,90.3344,90.4446,10905.0
2021-07-23 15:35:00,98.4,98.52,98.38,98.5,8079.0,90.4263,90.5365,90.4079,90.5182,8079.0
2021-07-23 15:40:00,98.49,98.51,98.42,98.5,13109.0,90.509,90.5273,90.4446,90.5182,13109.0
2021-07-23 15:45:00,98.51,98.57,98.5,98.56,18835.0,90.5273,90.5825,90.5182,90.5733,18835.0
2021-07-23 15:50:00,98.56,98.59,98.43,98.45,61779.0,90.5733,90.6009,90.4538,90.4722,61779.0
2021-07-23 15:55:00,98.44,98.52,98.37,98.49,70577.0,90.463,90.5365,90.3987,90.509,70577.0
2021-07-26 09:30:00,98.48,99.2,98.39,99.09,32832.0,90.4998,91.1614,90.4171,91.0603,32832.0
2021-07-26 09:35:00,99.03,99.11,98.52,98.71,4917.0,91.0052,91.0787,90.5365,90.7111,4917.0
2021-07-26 09:40:00,98.65,98.66,98.14,98.14,4403.0,90.656,90.6652,90.1873,90.1873,4403.0
2021-07-26 09:45:00,98.21,98.4,98.21,98.38,4963.0,90.2517,90.4263,90.2517,90.4079,4963.0
2021-07-26 09:50:00,98.3,98.52,98.22,98.48,6786.0,90.3344,90.5365,90.2608,90.4998,6786.0
2021-07-26 09:55:00,98.5,98.53,98.39,98.44,5424.0,90.5182,90.5457,90.4171,90.463,5424.0
2021-07-26 10:00:00,98.43,98.43,98.27,98.31,8745.0,90.4538,90.4538,90.3068,90.3435,8745.0
2021-07-26 10:05:00,98.28,98.36,98.11,98.11,6801.0,90.316,90.3895,90.1598,90.1598,6801.0
2021-07-26 10:10:00,98.1,98.17,98.01,98.01,11134.0,90.1506,90.2149,90.0679,90.0679,11134.0
2021-07-26 10:15:00,98.02,98.19,97.95,98.12,7219.0,90.077,90.2333,90.0127,90.1689,7219.0
2021-07-26 10:20:00,98.17,98.2,98.08,98.14,4460.0,90.2149,90.2425,90.1322,90.1873,4460.0
2021-07-26 10:25:00,98.14,98.14,98.01,98.09,9474.0,90.1873,90.1873,90.0679,90.1414,9474.0
2021-07-26 10:30:00,98.09,98.1,97.83,97.93,13621.0,90.1414,90.1506,89.9024,89.9943,13621.0
2021-07-26 10:35:00,97.9,97.93,97.87,97.91,8903.0,89.9668,89.9943,89.9392,89.976,8903.0
2021-07-26 10:40:00,97.9,97.98,97.82,97.82,11863.0,89.9668,90.0403,89.8933,89.8933,11863.0
2021-07-26 10:45:00,97.83,98.02,97.82,98.02,6651.0,89.9024,90.077,89.8933,90.077,6651.0
2021-07-26 10:50:00,98.0,98.08,97.9,98.08,7974.0,90.0587,90.1322,89.9668,90.1322,7974.0
2021-07-26 10:55:00,98.09,98.17,98.02,98.02,10959.0,90.1414,90.2149,90.077,90.077,10959.0
2021-07-26 11:00:00,98.03,98.05,97.94,98.03,8462.0,90.0862,90.1046,90.0035,90.0862,8462.0
2021-07-26 11:05:00,98.04,98.19,98.02,98.17,5830.0,90.0954,90.2333,90.077,90.2149,5830.0
2021-07-26 11:10:00,98.17,98.21,98.14,98.15,3835.0,90.2149,90.2517,90.1873,90.1965,3835.0
2021-07-26 11:15:00,98.13,98.28,98.11,98.24,10825.0,90.1781,90.316,90.1598,90.2792,10825.0
2021-07-26 11:20:00,98.24,98.25,98.2,98.22,7336.0,90.2792,90.2884,90.2425,90.2608,7336.0
2021-07-26 11:25:00,98.22,98.35,98.21,98.33,7301.0,90.2608,90.3803,90.2517,90.3619,7301.0
2021-07-26 11:30:00,98.32,98.44,98.3,98.4,6876.0,90.3527,90.463,90.3344,90.4263,6876.0
2021-07-26 11:35:00,98.41,98.5,98.41,98.42,7536.0,90.4354,90.5182,90.4354,90.4446,7536.0
2021-07-26 11:40:00,98.42,98.45,98.36,98.36,6594.0,90.4446,90.4722,90.3895,90.3895,6594.0
2021-07-26 11:45:00,98.37,98.42,98.36,98.38,8865.0,90.3987,90.4446,90.3895,90.4079,8865.0
2021-07-26 11:50:00,98.38,98.4,98.35,98.36,5150.0,90.4079,90.4263,90.3803,90.3895,5150.0
2021-07-26 11:55:00,98.35,98.39,98.34,98.34,4633.0,90.3803,90.4171,90.3711,90.3711,4633.0
2021-07-26 12:00:00,98.36,98.37,98.27,98.36,6152.0,90.3895,90.3987,90.3068,90.3895,6152.0
2021-07-26 12:05:00,98.35,98.35,98.3,98.32,5089.0,90.3803,90.3803,90.3344,90.3527,5089.0
2021-07-26 12:10:00,98.33,98.37,98.31,98.36,7998.0,90.3619,90.3987,90.3435,90.3895,7998.0
2021-07-26 12:15:00,98.37,98.38,98.3,98.34,7402.0,90.3987,90.4079,90.3344,90.3711,7402.0
2021-07-26 12:20:00,98.33,98.42,98.31,98.31,11490.0,90.3619,90.4446,90.3435,90.3435,11490.0
2021-07-26 12:25:00,98.32,98.44,98.3,98.44,7267.0,90.3527,90.463,90.3344,90.463,7267.0
2021-07-26 12:30:00,98.43,98.47,98.4,98.4,9433.0,90.4538,90.4906,90.4263,90.4263,9433.0
2021-07-26 12:35:00,98.45,98.46,98.39,98.39,5243.0,90.4722,90.4814,90.4171,90.4171,5243.0
2021-07-26 12:40:00,98.38,98.38,98.26,98.28,6105.0,90.4079,90.4079,90.2976,90.316,6105.0
2021-07-26 12:45:00,98.27,98.36,98.26,98.32,8961.0,90.3068,90.3895,90.2976,90.3527,8961.0
2021-07-26 12:50:00,98.31,98.32,98.23,98.26,4828.0,90.3435,90.3527,90.27,90.2976,4828.0
2021-07-26 12:55:00,98.25,98.27,98.21,98.26,5468.0,90.2884,90.3068,90.2517,90.2976,5468.0
2021-07-26 13:00:00,98.26,98.27,98.2,98.21,4400.0,90.2976,90.3068,90.2425,90.2517,4400.0
2021-07-26 13:05:00,98.2,98.31,98.2,98.3,4578.0,90.2425,90.3435,90.2425,90.3344,4578.0
2021-07-26 13:10:00,98.31,98.32,98.25,98.26,2046.0,90.3435,90.3527,90.2884,90.2976,2046.0
2021-07-26 13:15:00,98.25,98.3,98.25,98.3,6545.0,90.2884,90.3344,90.2884,90.3344,6545.0
2021-07-26 13:20:00,98.3,98.33,98.22,98.25,9343.0,90.3344,90.3619,90.2608,90.2884,9343.0
2021-07-26 13:25:00,98.25,98.25,98.18,98.18,4210.0,90.2884,90.2884,90.2241,90.2241,4210.0
2021-07-26 13:30:00,98.16,98.18,98.1,98.11,4474.0,90.2057,90.2241,90.1506,90.1598,4474.0
2021-07-26 13:35:00,98.09,98.13,98.05,98.12,11456.0,90.1414,90.1781,90.1046,90.1689,11456.0
2021-07-26 13:40:00,98.11,98.2,98.11,98.2,2737.0,90.1598,90.2425,90.1598,90.2425,2737.0
2021-07-26 13:45:00,98.17,98.22,98.11,98.2,5165.0,90.2149,90.2608,90.1598,90.2425,5165.0
2021-07-26 13:50:00,98.2,98.31,98.2,98.31,13213.0,90.2425,90.3435,90.2425,90.3435,13213.0
2021-07-26 13:55:00,98.3,98.35,98.28,98.31,16291.0,90.3344,90.3803,90.316,90.3435,16291.0
2021-07-26 14:00:00,98.32,98.36,98.29,98.3,4178.0,90.3527,90.3895,90.3252,90.3344,4178.0
2021-07-26 14:05:00,98.31,98.35,98.3,98.31,4389.0,90.3435,90.3803,90.3344,90.3435,4389.0
2021-07-26 14:10:00,98.3,98.31,98.24,98.27,11412.0,90.3344,90.3435,90.2792,90.3068,11412.0
2021-07-26 14:15:00,98.25,98.35,98.25,98.34,3585.0,90.2884,90.3803,90.2884,90.3711,3585.0
2021-07-26 14:20:00,98.34,98.34,98.25,98.29,8158.0,90.3711,90.3711,90.2884,90.3252,8158.0
2021-07-26 14:25:00,98.29,98.3,98.24,98.28,5570.0,90.3252,90.3344,90.2792,90.316,5570.0
2021-07-26 14:30:00,98.27,98.34,98.27,98.32,19252.0,90.3068,90.3711,90.3068,90.3527,19252.0
2021-07-26 14:35:00,98.32,98.36,98.28,98.34,18673.0,90.3527,90.3895,90.316,90.3711,18673.0
2021-07-26 14:40:00,98.33,98.35,98.29,98.3,3966.0,90.3619,90.3803,90.3252,90.3344,3966.0
2021-07-26 14:45:00,98.3,98.31,98.27,98.3,2927.0,90.3344,90.3435,90.3068,90.3344,2927.0
2021-07-26 14:50:00,98.29,98.31,98.25,98.27,4389.0,90.3252,90.3435,90.2884,90.3068,4389.0
2021-07-26 14:55:00,98.26,98.26,98.19,98.23,5292.0,90.2976,90.2976,90.2333,90.27,5292.0
2021-07-26 15:00:00,98.26,98.26,98.23,98.24,4803.0,90.2976,90.2976,90.27,90.2792,4803.0
2021-07-26 15:05:00,98.24,98.25,98.2,98.23,5766.0,90.2792,90.2884,90.2425,90.27,5766.0
2021-07-26 15:10:00,98.23,98.25,98.21,98.23,4562.0,90.27,90.2884,90.2517,90.27,4562.0
2021-07-26 15:15:00,98.2,98.29,98.2,98.25,8205.0,90.2425,90.3252,90.2425,90.2884,8205.0
2021-07-26 15:20:00,98.24,98.3,98.24,98.3,3992.0,90.2792,90.3344,90.2792,90.3344,3992.0
2021-07-26 15:25:00,98.3,98.33,98.29,98.32,6476.0,90.3344,90.3619,90.3252,90.3527,6476.0
2021-07-26 15:30:00,98.33,98.35,98.26,98.27,8335.0,90.3619,90.3803,90.2976,90.3068,8335.0
2021-07-26 15:35:00,98.27,98.33,98.26,98.31,11222.0,90.3068,90.3619,90.2976,90.3435,11222.0
2021-07-26 15:40:00,98.32,98.32,98.25,98.26,14555.0,90.3527,90.3527,90.2884,90.2976,14555.0
2021-07-26 15:45:00,98.25,98.26,98.2,98.2,15245.0,90.2884,90.2976,90.2425,90.2425,15245.0
2021-07-26 15:50:00,98.21,98.3,98.2,98.29,29827.0,90.2517,90.3344,90.2425,90.3252,29827.0
2021-07-26 15:55:00,98.29,98.37,98.27,98.34,58732.0,90.3252,90.3987,90.3068,90.3711,58732.0
2021-07-27 09:30:00,97.77,97.86,97.15,97.5,73904.0,89.8473,89.93,89.2775,89.5992,73904.0
2021-07-27 09:35:00,97.55,97.57,97.19,97.37,4465.0,89.6451,89.6635,89.3143,89.4797,4465.0
2021-07-27 09:40:00,97.34,97.46,97.23,97.46,7217.0,89.4521,89.5624,89.3511,89.5624,7217.0
2021-07-27 09:45:00,97.45,97.96,97.38,97.92,4805.0,89.5532,90.0219,89.4889,89.9851,4805.0
2021-07-27 09:50:00,97.96,98.26,97.85,98.26,10759.0,90.0219,90.2976,89.9208,90.2976,10759.0
2021-07-27 09:55:00,98.24,98.52,98.2,98.52,25989.0,90.2792,90.5365,90.2425,90.5365,25989.0
2021-07-27 10:00:00,98.49,98.55,98.4,98.46,14191.0,90.509,90.5641,90.4263,90.4814,14191.0
2021-07-27 10:05:00,98.48,98.55,98.38,98.5,16993.0,90.4998,90.5641,90.4079,90.5182,16993.0
2021-07-27 10:10:00,98.47,98.49,98.24,98.34,21143.0,90.4906,90.509,90.2792,90.3711,21143.0
2021-07-27 10:15:00,98.36,98.53,98.33,98.51,9681.0,90.3895,90.5457,90.3619,90.5273,9681.0
2021-07-27 10:20:00,98.54,98.63,98.48,98.62,6719.0,90.5549,90.6376,90.4998,90.6284,6719.0
2021-07-27 10:25:00,98.62,98.62,98.5,98.57,10774.0,90.6284,90.6284,90.5182,90.5825,10774.0
2021-07-27 10:30:00,98.56,98.67,98.54,98.64,11196.0,90.5733,90.6744,90.5549,90.6468,11196.0
2021-07-27 10:35:00,98.64,98.81,98.64,98.79,8649.0,90.6468,90.803,90.6468,90.7847,8649.0
2021-07-27 10:40:00,98.75,98.9,98.71,98.72,7497.0,90.7479,90.8857,90.7111,90.7203,7497.0
2021-07-27 10:45:00,98.67,98.8,98.54,98.75,8358.0,90.6744,90.7938,90.5549,90.7479,8358.0
2021-07-27 10:50:00,98.77,98.97,98.72,98.86,8933.0,90.7663,90.9501,90.7203,90.849,8933.0
2021-07-27 10:55:00,98.87,99.03,98.87,98.95,7660.0,90.8582,91.0052,90.8582,90.9317,7660.0
2021-07-27 11:00:00,98.93,99.13,98.93,99.05,10262.0,90.9133,91.0971,90.9133,91.0236,10262.0
2021-07-27 11:05:00,99.05,99.05,98.92,98.98,5528.0,91.0236,91.0236,90.9041,90.9593,5528.0
2021-07-27 11:10:00,98.98,99.05,98.97,99.01,6372.0,90.9593,91.0236,90.9501,90.9868,6372.0
2021-07-27 11:15:00,99.0,99.02,98.82,98.82,13525.0,90.9776,90.996,90.8122,90.8122,13525.0
2021-07-27 11:20:00,98.82,98.85,98.67,98.7,5975.0,90.8122,90.8398,90.6744,90.7019,5975.0
2021-07-27 11:25:00,98.73,98.73,98.59,98.7,5869.0,90.7295,90.7295,90.6009,90.7019,5869.0
2021-07-27 11:30:00,98.7,98.7,98.43,98.52,16165.0,90.7019,90.7019,90.4538,90.5365,16165.0
2021-07-27 11:35:00,98.51,98.57,98.4,98.42,16989.0,90.5273,90.5825,90.4263,90.4446,16989.0
2021-07-27 11:40:00,98.42,98.53,98.38,98.49,10233.0,90.4446,90.5457,90.4079,90.509,10233.0
2021-07-27 11:45:00,98.49,98.57,98.44,98.57,7098.0,90.509,90.5825,90.463,90.5825,7098.0
2021-07-27 11:50:00,98.57,98.69,98.55,98.61,9832.0,90.5825,90.6928,90.5641,90.6192,9832.0
2021-07-27 11:55:00,98.6,98.6,98.45,98.46,6732.0,90.61,90.61,90.4722,90.4814,6732.0
2021-07-27 12:00:00,98.44,98.44,98.19,98.19,9162.0,90.463,90.463,90.2333,90.2333,9162.0
2021-07-27 12:05:00,98.18,98.21,98.1,98.12,5080.0,90.2241,90.2517,90.1506,90.1689,5080.0
2021-07-27 12:10:00,98.09,98.09,97.87,97.94,9989.0,90.1414,90.1414,89.9392,90.0035,9989.0
2021-07-27 12:15:00,97.95,98.05,97.93,98.03,6126.0,90.0127,90.1046,89.9943,90.0862,6126.0
2021-07-27 12:20:00,98.02,98.09,98.01,98.05,4129.0,90.077,90.1414,90.0679,90.1046,4129.0
2021-07-27 12:25:00,98.05,98.16,98.04,98.16,3689.0,90.1046,90.2057,90.0954,90.2057,3689.0
2021-07-27 12:30:00,98.14,98.14,98.09,98.1,5692.0,90.1873,90.1873,90.1414,90.1506,5692.0
2021-07-27 12:35:00,98.13,98.2,98.1,98.18,3494.0,90.1781,90.2425,90.1506,90.2241,3494.0
2021-07-27 12:40:00,98.18,98.26,98.15,98.24,3339.0,90.2241,90.2976,90.1965,90.2792,3339.0
2021-07-27 12:45:00,98.26,98.3,98.21,98.21,6651.0,90.2976,90.3344,90.2517,90.2517,6651.0
2021-07-27 12:50:00,98.22,98.28,98.22,98.26,6248.0,90.2608,90.316,90.2608,90.2976,6248.0
2021-07-27 12:55:00,98.26,98.36,98.21,98.27,5168.0,90.2976,90.3895,90.2517,90.3068,5168.0
2021-07-27 13:00:00,98.3,98.33,98.29,98.32,4341.0,90.3344,90.3619,90.3252,90.3527,4341.0
2021-07-27 13:05:00,98.33,98.41,98.33,98.34,17541.0,90.3619,90.4354,90.3619,90.3711,17541.0
2021-07-27 13:10:00,98.33,98.36,98.29,98.3,5128.0,90.3619,90.3895,90.3252,90.3344,5128.0
2021-07-27 13:15:00,98.29,98.35,98.26,98.35,4633.0,90.3252,90.3803,90.2976,90.3803,4633.0
2021-07-27 13:20:00,98.37,98.38,98.29,98.31,8239.0,90.3987,90.4079,90.3252,90.3435,8239.0
2021-07-27 13:25:00,98.3,98.3,98.23,98.24,5096.0,90.3344,90.3344,90.27,90.2792,5096.0
2021-07-27 13:30:00,98.23,98.23,98.11,98.15,6100.0,90.27,90.27,90.1598,90.1965,6100.0
2021-07-27 13:35:00,98.14,98.25,98.14,98.25,5330.0,90.1873,90.2884,90.1873,90.2884,5330.0
2021-07-27 13:40:00,98.25,98.25,98.19,98.23,5278.0,90.2884,90.2884,90.2333,90.27,5278.0
2021-07-27 13:45:00,98.22,98.3,98.18,98.28,5376.0,90.2608,90.3344,90.2241,90.316,5376.0
2021-07-27 13:50:00,98.26,98.26,98.14,98.14,4787.0,90.2976,90.2976,90.1873,90.1873,4787.0
2021-07-27 13:55:00,98.15,98.15,98.03,98.03,6989.0,90.1965,90.1965,90.0862,90.0862,6989.0
2021-07-27 14:00:00,98.02,98.1,98.02,98.07,4711.0,90.077,90.1506,90.077,90.123,4711.0
2021-07-27 14:05:00,98.06,98.06,98.0,98.05,7199.0,90.1138,90.1138,90.0587,90.1046,7199.0
2021-07-27 14:10:00,98.06,98.15,98.05,98.14,5971.0,90.1138,90.1965,90.1046,90.1873,5971.0
2021-07-27 14:15:00,98.15,98.21,98.14,98.18,4953.0,90.1965,90.2517,90.1873,90.2241,4953.0
2021-07-27 14:20:00,98.18,98.2,98.16,98.19,8133.0,90.2241,90.2425,90.2057,90.2333,8133.0
2021-07-27 14:25:00,98.2,98.21,98.16,98.17,15027.0,90.2425,90.2517,90.2057,90.2149,15027.0
2021-07-27 14:30:00,98.16,98.16,98.09,98.09,12024.0,90.2057,90.2057,90.1414,90.1414,12024.0
2021-07-27 14:35:00,98.08,98.18,98.07,98.14,6069.0,90.1322,90.2241,90.123,90.1873,6069.0
2021-07-27 14:40:00,98.14,98.16,98.07,98.08,6870.0,90.1873,90.2057,90.123,90.1322,6870.0
2021-07-27 14:45:00,98.08,98.22,98.08,98.2,9366.0,90.1322,90.2608,90.1322,90.2425,9366.0
2021-07-27 14:50:00,98.2,98.25,98.08,98.09,14215.0,90.2425,90.2884,90.1322,90.1414,14215.0
2021-07-27 14:55:00,98.08,98.16,98.07,98.09,7090.0,90.1322,90.2057,90.123,90.1414,7090.0
2021-07-27 15:00:00,98.11,98.2,98.1,98.16,8674.0,90.1598,90.2425,90.1506,90.2057,8674.0
2021-07-27 15:05:00,98.15,98.19,98.14,98.18,8662.0,90.1965,90.2333,90.1873,90.2241,8662.0
2021-07-27 15:10:00,98.16,98.16,98.09,98.11,7941.0,90.2057,90.2057,90.1414,90.1598,7941.0
2021-07-27 15:15:00,98.11,98.15,98.07,98.09,8604.0,90.1598,90.1965,90.123,90.1414,8604.0
2021-07-27 15:20:00,98.09,98.14,98.05,98.13,8513.0,90.1414,90.1873,90.1046,90.1781,8513.0
2021-07-27 15:25:00,98.13,98.21,98.13,98.2,11051.0,90.1781,90.2517,90.1781,90.2425,11051.0
2021-07-27 15:30:00,98.2,98.2,98.12,98.13,13365.0,90.2425,90.2425,90.1689,90.1781,13365.0
2021-07-27 15:35:00,98.13,98.13,98.04,98.09,19828.0,90.1781,90.1781,90.0954,90.1414,19828.0
2021-07-27 15:40:00,98.09,98.14,98.03,98.14,16165.0,90.1414,90.1873,90.0862,90.1873,16165.0
2021-07-27 15:45:00,98.15,98.18,98.05,98.09,49910.0,90.1965,90.2241,90.1046,90.1414,49910.0
2021-07-27 15:50:00,98.09,98.32,98.09,98.27,60028.0,90.1414,90.3527,90.1414,90.3068,60028.0
2021-07-27 15:55:00,98.26,98.39,98.26,98.37,68237.0,90.2976,90.4171,90.2976,90.3987,68237.0
2021-07-28 09:30:00,98.22,98.25,97.72,97.82,40343.0,90.2608,90.2884,89.8014,89.8933,40343.0
2021-07-28 09:35:00,97.86,98.09,97.8,98.07,17190.0,89.93,90.1414,89.8749,90.123,17190.0
2021-07-28 09:40:00,98.06,98.11,97.86,97.88,14722.0,90.1138,90.1598,89.93,89.9484,14722.0
2021-07-28 09:45:00,97.89,97.95,97.77,97.86,15715.0,89.9576,90.0127,89.8473,89.93,15715.0
2021-07-28 09:50:00,97.87,97.88,97.58,97.58,17315.0,89.9392,89.9484,89.6727,89.6727,17315.0
2021-07-28 09:55:00,97.57,97.65,97.42,97.49,10660.0,89.6635,89.737,89.5257,89.59,10660.0
2021-07-28 10:00:00,97.51,97.55,97.31,97.42,15961.0,89.6084,89.6451,89.4246,89.5257,15961.0
2021-07-28 10:05:00,97.43,97.5,97.35,97.37,9583.0,89.5349,89.5992,89.4613,89.4797,9583.0
2021-07-28 10:10:00,97.39,97.39,97.09,97.09,11994.0,89.4981,89.4981,89.2224,89.2224,11994.0
2021-07-28 10:15:00,97.1,97.23,97.06,97.1,18970.0,89.2316,89.3511,89.1948,89.2316,18970.0
2021-07-28 10:20:00,97.11,97.28,97.11,97.24,20158.0,89.2408,89.397,89.2408,89.3603,20158.0
2021-07-28 10:25:00,97.21,97.38,97.2,97.29,18135.0,89.3327,89.4889,89.3235,89.4062,18135.0
2021-07-28 10:30:00,97.29,97.52,97.29,97.52,20208.0,89.4062,89.6176,89.4062,89.6176,20208.0
2021-07-28 10:35:00,97.51,97.61,97.48,97.51,12492.0,89.6084,89.7003,89.5808,89.6084,12492.0
2021-07-28 10:40:00,97.45,97.49,97.36,97.45,12978.0,89.5532,89.59,89.4705,89.5532,12978.0
2021-07-28 10:45:00,97.45,97.71,97.44,97.66,6771.0,89.5532,89.7922,89.544,89.7462,6771.0
2021-07-28 10:50:00,97.69,97.79,97.65,97.79,10782.0,89.7738,89.8657,89.737,89.8657,10782.0
2021-07-28 10:55:00,97.77,97.92,97.74,97.89,11384.0,89.8473,89.9851,89.8197,89.9576,11384.0
2021-07-28 11:00:00,97.88,97.92,97.8,97.91,9195.0,89.9484,89.9851,89.8749,89.976,9195.0
2021-07-28 11:05:00,97.92,97.95,97.83,97.95,7856.0,89.9851,90.0127,89.9024,90.0127,7856.0
2021-07-28 11:10:00,97.94,98.02,97.9,98.0,15312.0,90.0035,90.077,89.9668,90.0587,15312.0
2021-07-28 11:15:00,98.0,98.04,97.86,97.88,14631.0,90.0587,90.0954,89.93,89.9484,14631.0
2021-07-28 11:20:00,97.89,98.03,97.87,98.02,9708.0,89.9576,90.0862,89.9392,90.077,9708.0
2021-07-28 11:25:00,98.02,98.04,97.97,98.04,9615.0,90.077,90.0954,90.0311,90.0954,9615.0
2021-07-28 11:30:00,98.03,98.11,97.95,97.95,22499.0,90.0862,90.1598,90.0127,90.0127,22499.0
2021-07-28 11:35:00,97.96,98.14,97.96,98.09,19654.0,90.0219,90.1873,90.0219,90.1414,19654.0
2021-07-28 11:40:00,98.1,98.22,98.02,98.2,21131.0,90.1506,90.2608,90.077,90.2425,21131.0
2021-07-28 11:45:00,98.2,98.3,98.2,98.28,9606.0,90.2425,90.3344,90.2425,90.316,9606.0
2021-07-28 11:50:00,98.29,98.42,98.28,98.4,6109.0,90.3252,90.4446,90.316,90.4263,6109.0
2021-07-28 11:55:00,98.39,98.43,98.31,98.35,11322.0,90.4171,90.4538,90.3435,90.3803,11322.0
2021-07-28 12:00:00,98.32,98.41,98.31,98.35,27412.0,90.3527,90.4354,90.3435,90.3803,27412.0
2021-07-28 12:05:00,98.36,98.36,98.32,98.33,6896.0,90.3895,90.3895,90.3527,90.3619,6896.0
2021-07-28 12:10:00,98.31,98.4,98.3,98.33,10442.0,90.3435,90.4263,90.3344,90.3619,10442.0
2021-07-28 12:15:00,98.33,98.34,98.24,98.29,11159.0,90.3619,90.3711,90.2792,90.3252,11159.0
2021-07-28 12:20:00,98.27,98.28,98.08,98.15,13736.0,90.3068,90.316,90.1322,90.1965,13736.0
2021-07-28 12:25:00,98.16,98.19,98.08,98.08,15547.0,90.2057,90.2333,90.1322,90.1322,15547.0
2021-07-28 12:30:00,98.07,98.08,97.96,97.99,17473.0,90.123,90.1322,90.0219,90.0495,17473.0
2021-07-28 12:35:00,97.97,98.03,97.96,98.02,7924.0,90.0311,90.0862,90.0219,90.077,7924.0
2021-07-28 12:40:00,98.02,98.06,97.95,97.97,9325.0,90.077,90.1138,90.0127,90.0311,9325.0
2021-07-28 12:45:00,97.95,98.05,97.94,98.04,8951.0,90.0127,90.1046,90.0035,90.0954,8951.0
2021-07-28 12:50:00,98.06,98.15,98.06,98.07,5877.0,90.1138,90.1965,90.1138,90.123,5877.0
2021-07-28 12:55:00,98.07,98.09,98.0,98.09,6954.0,90.123,90.1414,90.0587,90.1414,6954.0
2021-07-28 13:00:00,98.11,98.11,98.02,98.04,4370.0,90.1598,90.1598,90.077,90.0954,4370.0
2021-07-28 13:05:00,98.09,98.1,98.05,98.09,6058.0,90.1414,90.1506,90.1046,90.1414,6058.0
2021-07-28 13:10:00,98.11,98.18,98.11,98.16,3200.0,90.1598,90.2241,90.1598,90.2057,3200.0
2021-07-28 13:15:00,98.16,98.17,98.07,98.14,22150.0,90.2057,90.2149,90.123,90.1873,22150.0
2021-07-28 13:20:00,98.15,98.2,98.14,98.16,5065.0,90.1965,90.2425,90.1873,90.2057,5065.0
2021-07-28 13:25:00,98.16,98.18,98.12,98.13,4715.0,90.2057,90.2241,90.1689,90.1781,4715.0
2021-07-28 13:30:00,98.15,98.24,98.13,98.13,4710.0,90.1965,90.2792,90.1781,90.1781,4710.0
2021-07-28 13:35:00,98.14,98.18,98.12,98.12,9919.0,90.1873,90.2241,90.1689,90.1689,9919.0
2021-07-28 13:40:00,98.1,98.16,98.09,98.1,4142.0,90.1506,90.2057,90.1414,90.1506,4142.0
2021-07-28 13:45:00,98.09,98.19,98.09,98.18,3777.0,90.1414,90.2333,90.1414,90.2241,3777.0
2021-07-28 13:50:00,98.15,98.23,98.12,98.16,5076.0,90.1965,90.27,90.1689,90.2057,5076.0
2021-07-28 13:55:00,98.15,98.18,98.13,98.15,5908.0,90.1965,90.2241,90.1781,90.1965,5908.0
2021-07-28 14:00:00,98.14,98.3,98.0,98.28,17207.0,90.1873,90.3344,90.0587,90.316,17207.0
2021-07-28 14:05:00,98.28,98.3,98.14,98.23,5241.0,90.316,90.3344,90.1873,90.27,5241.0
2021-07-28 14:10:00,98.25,98.32,98.25,98.27,4472.0,90.2884,90.3527,90.2884,90.3068,4472.0
2021-07-28 14:15:00,98.31,98.42,98.26,98.39,7520.0,90.3435,90.4446,90.2976,90.4171,7520.0
2021-07-28 14:20:00,98.38,98.45,98.36,98.43,11141.0,90.4079,90.4722,90.3895,90.4538,11141.0
2021-07-28 14:25:00,98.43,98.47,98.42,98.46,7872.0,90.4538,90.4906,90.4446,90.4814,7872.0
2021-07-28 14:30:00,98.46,98.51,98.42,98.51,13909.0,90.4814,90.5273,90.4446,90.5273,13909.0
2021-07-28 14:35:00,98.5,98.56,98.39,98.54,13279.0,90.5182,90.5733,90.4171,90.5549,13279.0
2021-07-28 14:40:00,98.53,98.71,98.53,98.69,16045.0,90.5457,90.7111,90.5457,90.6928,16045.0
2021-07-28 14:45:00,98.75,98.82,98.72,98.79,7826.0,90.7479,90.8122,90.7203,90.7847,7826.0
2021-07-28 14:50:00,98.8,98.87,98.76,98.79,17949.0,90.7938,90.8582,90.7571,90.7847,17949.0
2021-07-28 14:55:00,98.8,98.89,98.8,98.84,9467.0,90.7938,90.8765,90.7938,90.8306,9467.0
2021-07-28 15:00:00,98.85,98.92,98.78,98.8,30369.0,90.8398,90.9041,90.7755,90.7938,30369.0
2021-07-28 15:05:00,98.82,98.85,98.7,98.73,13449.0,90.8122,90.8398,90.7019,90.7295,13449.0
2021-07-28 15:10:00,98.73,98.76,98.71,98.75,6872.0,90.7295,90.7571,90.7111,90.7479,6872.0
2021-07-28 15:15:00,98.78,98.8,98.65,98.65,19820.0,90.7755,90.7938,90.656,90.656,19820.0
2021-07-28 15:20:00,98.66,98.67,98.58,98.63,12332.0,90.6652,90.6744,90.5917,90.6376,12332.0
2021-07-28 15:25:00,98.63,98.66,98.61,98.61,10999.0,90.6376,90.6652,90.6192,90.6192,10999.0
2021-07-28 15:30:00,98.61,98.66,98.56,98.59,24371.0,90.6192,90.6652,90.5733,90.6009,24371.0
2021-07-28 15:35:00,98.59,98.65,98.58,98.58,26090.0,90.6009,90.656,90.5917,90.5917,26090.0
2021-07-28 15:40:00,98.59,98.66,98.57,98.66,26389.0,90.6009,90.6652,90.5825,90.6652,26389.0
2021-07-28 15:45:00,98.65,98.67,98.52,98.58,34544.0,90.656,90.6744,90.5365,90.5917,34544.0
2021-07-28 15:50:00,98.59,98.6,98.49,98.54,43283.0,90.6009,90.61,90.509,90.5549,43283.0
2021-07-28 15:55:00,98.53,98.53,98.35,98.38,101656.0,90.5457,90.5457,90.3803,90.4079,101656.0
2021-07-29 09:30:00,99.44,99.91,99.41,99.57,59185.0,91.382,91.8139,91.3544,91.5014,59185.0
2021-07-29 09:35:00,99.53,99.54,99.01,99.05,12307.0,91.4647,91.4739,90.9868,91.0236,12307.0
2021-07-29 09:40:00,99.06,99.15,98.64,98.65,11610.0,91.0328,91.1155,90.6468,90.656,11610.0
2021-07-29 09:45:00,98.63,98.82,98.56,98.81,12697.0,90.6376,90.8122,90.5733,90.803,12697.0
2021-07-29 09:50:00,98.86,98.93,98.73,98.8,11778.0,90.849,90.9133,90.7295,90.7938,11778.0
2021-07-29 09:55:00,98.8,99.09,98.8,98.98,7232.0,90.7938,91.0603,90.7938,90.9593,7232.0
2021-07-29 10:00:00,98.96,99.16,98.89,99.14,11286.0,90.9409,91.1247,90.8765,91.1063,11286.0
2021-07-29 10:05:00,99.16,99.24,98.98,99.18,7880.0,91.1247,91.1982,90.9593,91.143,7880.0
2021-07-29 10:10:00,99.21,99.53,99.21,99.53,28645.0,91.1706,91.4647,91.1706,91.4647,28645.0
2021-07-29 10:15:00,99.53,99.84,99.52,99.84,34573.0,91.4647,91.7496,91.4555,91.7496,34573.0
2021-07-29 10:20:00,99.83,99.84,99.64,99.69,23088.0,91.7404,91.7496,91.5658,91.6117,23088.0
2021-07-29 10:25:00,99.72,99.74,99.54,99.6,20801.0,91.6393,91.6577,91.4739,91.529,20801.0
2021-07-29 10:30:00,99.59,99.71,99.53,99.71,12659.0,91.5198,91.6301,91.4647,91.6301,12659.0
2021-07-29 10:35:00,99.71,99.74,99.63,99.73,12030.0,91.6301,91.6577,91.5566,91.6485,12030.0
2021-07-29 10:40:00,99.73,99.84,99.7,99.78,22194.0,91.6485,91.7496,91.6209,91.6944,22194.0
2021-07-29 10:45:00,99.82,99.92,99.73,99.73,19131.0,91.7312,91.8231,91.6485,91.6485,19131.0
2021-07-29 10:50:00,99.73,99.85,99.68,99.75,21050.0,91.6485,91.7588,91.6025,91.6669,21050.0
2021-07-29 10:55:00,99.77,99.96,99.72,99.96,23678.0,91.6852,91.8598,91.6393,91.8598,23678.0
2021-07-29 11:00:00,99.96,99.99,99.86,99.98,28119.0,91.8598,91.8874,91.7679,91.8782,28119.0
2021-07-29 11:05:00,99.98,99.99,99.86,99.94,24355.0,91.8782,91.8874,91.7679,91.8415,24355.0
2021-07-29 11:10:00,99.93,99.93,99.79,99.93,30403.0,91.8323,91.8323,91.7036,91.8323,30403.0
2021-07-29 11:15:00,99.93,99.97,99.88,99.88,22013.0,91.8323,91.869,91.7863,91.7863,22013.0
2021-07-29 11:20:00,99.87,99.94,99.81,99.85,13824.0,91.7771,91.8415,91.722,91.7588,13824.0
2021-07-29 11:25:00,99.84,99.85,99.75,99.78,13109.0,91.7496,91.7588,91.6669,91.6944,13109.0
2021-07-29 11:30:00,99.78,99.96,99.78,99.96,11406.0,91.6944,91.8598,91.6944,91.8598,11406.0
2021-07-29 11:35:00,99.96,99.98,99.92,99.96,16742.0,91.8598,91.8782,91.8231,91.8598,16742.0
2021-07-29 11:40:00,99.95,99.96,99.89,99.93,6536.0,91.8507,91.8598,91.7955,91.8323,6536.0
2021-07-29 11:45:00,99.93,99.94,99.86,99.86,6709.0,91.8323,91.8415,91.7679,91.7679,6709.0
2021-07-29 11:50:00,99.86,99.91,99.81,99.89,7500.0,91.7679,91.8139,91.722,91.7955,7500.0
2021-07-29 11:55:00,99.9,99.93,99.83,99.83,6638.0,91.8047,91.8323,91.7404,91.7404,6638.0
2021-07-29 12:00:00,99.84,99.88,99.79,99.84,8699.0,91.7496,91.7863,91.7036,91.7496,8699.0
2021-07-29 12:05:00,99.84,99.85,99.67,99.68,29671.0,91.7496,91.7588,91.5933,91.6025,29671.0
2021-07-29 12:10:00,99.64,99.75,99.63,99.7,7460.0,91.5658,91.6669,91.5566,91.6209,7460.0
2021-07-29 12:15:00,99.71,99.78,99.69,99.78,5997.0,91.6301,91.6944,91.6117,91.6944,5997.0
2021-07-29 12:20:00,99.77,99.81,99.68,99.72,12872.0,91.6852,91.722,91.6025,91.6393,12872.0
2021-07-29 12:25:00,99.68,99.8,99.67,99.76,10092.0,91.6025,91.7128,91.5933,91.676,10092.0
2021-07-29 12:30:00,99.75,99.8,99.73,99.75,22114.0,91.6669,91.7128,91.6485,91.6669,22114.0
2021-07-29 12:35:00,99.76,99.8,99.73,99.75,22399.0,91.676,91.7128,91.6485,91.6669,22399.0
2021-07-29 12:40:00,99.75,99.79,99.68,99.68,7835.0,91.6669,91.7036,91.6025,91.6025,7835.0
2021-07-29 12:45:00,99.69,99.77,99.68,99.74,8870.0,91.6117,91.6852,91.6025,91.6577,8870.0
2021-07-29 12:50:00,99.75,99.78,99.72,99.76,6049.0,91.6669,91.6944,91.6393,91.676,6049.0
2021-07-29 12:55:00,99.76,99.76,99.68,99.73,4732.0,91.676,91.676,91.6025,91.6485,4732.0
2021-07-29 13:00:00,99.73,99.78,99.7,99.75,7628.0,91.6485,91.6944,91.6209,91.6669,7628.0
2021-07-29 13:05:00,99.75,99.8,99.71,99.75,6655.0,91.6669,91.7128,91.6301,91.6669,6655.0
2021-07-29 13:10:00,99.75,99.79,99.74,99.79,5970.0,91.6669,91.7036,91.6577,91.7036,5970.0
2021-07-29 13:15:00,99.8,99.86,99.69,99.78,17916.0,91.7128,91.7679,91.6117,91.6944,17916.0
2021-07-29 13:20:00,99.77,99.86,99.71,99.84,13757.0,91.6852,91.7679,91.6301,91.7496,13757.0
2021-07-29 13:25:00,99.84,99.91,99.84,99.9,8211.0,91.7496,91.8139,91.7496,91.8047,8211.0
2021-07-29 13:30:00,99.89,99.91,99.85,99.88,6500.0,91.7955,91.8139,91.7588,91.7863,6500.0
2021-07-29 13:35:00,99.87,99.94,99.82,99.93,5529.0,91.7771,91.8415,91.7312,91.8323,5529.0
2021-07-29 13:40:00,99.93,99.96,99.91,99.95,6140.0,91.8323,91.8598,91.8139,91.8507,6140.0
2021-07-29 13:45:00,99.96,99.98,99.91,99.94,11526.0,91.8598,91.8782,91.8139,91.8415,11526.0
2021-07-29 13:50:00,99.94,99.97,99.9,99.94,5156.0,91.8415,91.869,91.8047,91.8415,5156.0
2021-07-29 13:55:00,99.94,99.97,99.94,99.96,8221.0,91.8415,91.869,91.8415,91.8598,8221.0
2021-07-29 14:00:00,99.96,99.97,99.86,99.91,10594.0,91.8598,91.869,91.7679,91.8139,10594.0
2021-07-29 14:05:00,99.93,99.96,99.92,99.95,5975.0,91.8323,91.8598,91.8231,91.8507,5975.0
2021-07-29 14:10:00,99.95,99.98,99.95,99.97,21854.0,91.8507,91.8782,91.8507,91.869,21854.0
2021-07-29 14:15:00,99.96,99.98,99.89,99.94,17807.0,91.8598,91.8782,91.7955,91.8415,17807.0
2021-07-29 14:20:00,99.94,99.94,99.81,99.89,15215.0,91.8415,91.8415,91.722,91.7955,15215.0
2021-07-29 14:25:00,99.89,99.94,99.88,99.88,10060.0,91.7955,91.8415,91.7863,91.7863,10060.0
2021-07-29 14:30:00,99.9,99.91,99.84,99.87,7421.0,91.8047,91.8139,91.7496,91.7771,7421.0
2021-07-29 14:35:00,99.86,99.88,99.8,99.81,7779.0,91.7679,91.7863,91.7128,91.722,7779.0
2021-07-29 14:40:00,99.81,99.89,99.8,99.88,6422.0,91.722,91.7955,91.7128,91.7863,6422.0
2021-07-29 14:45:00,99.88,99.93,99.85,99.92,10325.0,91.7863,91.8323,91.7588,91.8231,10325.0
2021-07-29 14:50:00,99.93,99.94,99.78,99.78,11230.0,91.8323,91.8415,91.6944,91.6944,11230.0
2021-07-29 14:55:00,99.79,99.9,99.79,99.88,9021.0,91.7036,91.8047,91.7036,91.7863,9021.0
2021-07-29 15:00:00,99.89,99.92,99.85,99.86,11967.0,91.7955,91.8231,91.7588,91.7679,11967.0
2021-07-29 15:05:00,99.86,99.89,99.82,99.88,6191.0,91.7679,91.7955,91.7312,91.7863,6191.0
2021-07-29 15:10:00,99.88,99.92,99.87,99.91,5430.0,91.7863,91.8231,91.7771,91.8139,5430.0
2021-07-29 15:15:00,99.91,99.96,99.89,99.95,10206.0,91.8139,91.8598,91.7955,91.8507,10206.0
2021-07-29 15:20:00,99.95,99.97,99.92,99.96,7569.0,91.8507,91.869,91.8231,91.8598,7569.0
2021-07-29 15:25:00,99.97,100.2,99.95,100.16,369246.0,91.869,92.0804,91.8507,92.0436,369246.0
2021-07-29 15:30:00,100.15,100.21,100.04,100.07,55726.0,92.0344,92.0896,91.9334,91.9609,55726.0
2021-07-29 15:35:00,100.07,100.08,99.98,100.05,41876.0,91.9609,91.9701,91.8782,91.9425,41876.0
2021-07-29 15:40:00,100.04,100.07,99.94,100.07,32427.0,91.9334,91.9609,91.8415,91.9609,32427.0
2021-07-29 15:45:00,100.06,100.09,100.0,100.02,47283.0,91.9517,91.9793,91.8966,91.915,47283.0
2021-07-29 15:50:00,100.02,100.07,99.95,100.04,72016.0,91.915,91.9609,91.8507,91.9334,72016.0
2021-07-29 15:55:00,100.03,100.06,99.96,99.99,87200.0,91.9242,91.9517,91.8598,91.8874,87200.0
2021-07-30 09:30:00,99.77,100.13,99.47,99.93,64869.0,91.6852,92.0161,91.4095,91.8323,64869.0
2021-07-30 09:35:00,100.07,100.22,99.94,100.15,11342.0,91.9609,92.0988,91.8415,92.0344,11342.0
2021-07-30 09:40:00,100.18,100.44,100.06,100.29,35684.0,92.062,92.3009,91.9517,92.1631,35684.0
2021-07-30 09:45:00,100.21,100.33,100.11,100.33,8516.0,92.0896,92.1999,91.9977,92.1999,8516.0
2021-07-30 09:50:00,100.36,100.45,99.96,100.43,24023.0,92.2274,92.3101,91.8598,92.2918,24023.0
2021-07-30 09:55:00,100.44,100.5,100.24,100.32,16033.0,92.3009,92.3561,92.1172,92.1907,16033.0
2021-07-30 10:00:00,100.34,100.35,100.17,100.29,72231.0,92.209,92.2182,92.0528,92.1631,72231.0
2021-07-30 10:05:00,100.31,100.44,100.29,100.42,9175.0,92.1815,92.3009,92.1631,92.2826,9175.0
2021-07-30 10:10:00,100.41,100.64,100.36,100.6,10996.0,92.2734,92.4847,92.2274,92.448,10996.0
2021-07-30 10:15:00,100.56,100.57,100.24,100.3,16693.0,92.4112,92.4204,92.1172,92.1723,16693.0
2021-07-30 10:20:00,100.26,100.35,100.17,100.27,7511.0,92.1355,92.2182,92.0528,92.1447,7511.0
2021-07-30 10:25:00,100.29,100.31,100.12,100.19,16688.0,92.1631,92.1815,92.0069,92.0712,16688.0
2021-07-30 10:30:00,100.17,100.3,100.13,100.22,12450.0,92.0528,92.1723,92.0161,92.0988,12450.0
2021-07-30 10:35:00,100.21,100.42,100.2,100.41,11871.0,92.0896,92.2826,92.0804,92.2734,11871.0
2021-07-30 10:40:00,100.4,100.49,100.12,100.13,14427.0,92.2642,92.3469,92.0069,92.0161,14427.0
2021-07-30 10:45:00,100.15,100.34,100.14,100.2,15196.0,92.0344,92.209,92.0253,92.0804,15196.0
2021-07-30 10:50:00,100.19,100.28,100.17,100.21,9590.0,92.0712,92.1539,92.0528,92.0896,9590.0
2021-07-30 10:55:00,100.14,100.17,100.05,100.08,9947.0,92.0253,92.0528,91.9425,91.9701,9947.0
2021-07-30 11:00:00,100.07,100.14,99.98,100.04,17675.0,91.9609,92.0253,91.8782,91.9334,17675.0
2021-07-30 11:05:00,100.04,100.19,99.96,100.19,7786.0,91.9334,92.0712,91.8598,92.0712,7786.0
2021-07-30 11:10:00,100.19,100.31,100.15,100.29,13920.0,92.0712,92.1815,92.0344,92.1631,13920.0
2021-07-30 11:15:00,100.28,100.3,100.18,100.23,15364.0,92.1539,92.1723,92.062,92.108,15364.0
2021-07-30 11:20:00,100.24,100.31,100.17,100.22,11761.0,92.1172,92.1815,92.0528,92.0988,11761.0
2021-07-30 11:25:00,100.19,100.31,100.14,100.3,28289.0,92.0712,92.1815,92.0253,92.1723,28289.0
2021-07-30 11:30:00,100.3,100.41,100.2,100.23,13919.0,92.1723,92.2734,92.0804,92.108,13919.0
2021-07-30 11:35:00,100.22,100.34,100.22,100.34,11746.0,92.0988,92.209,92.0988,92.209,11746.0
2021-07-30 11:40:00,100.33,100.33,100.24,100.24,5325.0,92.1999,92.1999,92.1172,92.1172,5325.0
2021-07-30 11:45:00,100.26,100.29,100.15,100.18,7933.0,92.1355,92.1631,92.0344,92.062,7933.0
2021-07-30 11:50:00,100.18,100.25,100.16,100.19,21568.0,92.062,92.1263,92.0436,92.0712,21568.0
2021-07-30 11:55:00,100.19,100.24,100.18,100.24,14644.0,92.0712,92.1172,92.062,92.1172,14644.0
2021-07-30 12:00:00,100.21,100.22,100.08,100.09,9751.0,92.0896,92.0988,91.9701,91.9793,9751.0
2021-07-30 12:05:00,100.09,100.27,100.07,100.26,8997.0,91.9793,92.1447,91.9609,92.1355,8997.0
2021-07-30 12:10:00,100.29,100.36,100.28,100.36,7931.0,92.1631,92.2274,92.1539,92.2274,7931.0
2021-07-30 12:15:00,100.35,100.38,100.29,100.38,7037.0,92.2182,92.2458,92.1631,92.2458,7037.0
2021-07-30 12:20:00,100.4,100.44,100.38,100.43,11531.0,92.2642,92.3009,92.2458,92.2918,11531.0
2021-07-30 12:25:00,100.43,100.49,100.41,100.43,12295.0,92.2918,92.3469,92.2734,92.2918,12295.0
2021-07-30 12:30:00,100.44,100.54,100.42,100.53,9515.0,92.3009,92.3928,92.2826,92.3837,9515.0
2021-07-30 12:35:00,100.53,100.56,100.5,100.52,5928.0,92.3837,92.4112,92.3561,92.3745,5928.0
2021-07-30 12:40:00,100.51,100.62,100.51,100.58,12448.0,92.3653,92.4664,92.3653,92.4296,12448.0
2021-07-30 12:45:00,100.58,100.6,100.55,100.6,9487.0,92.4296,92.448,92.402,92.448,9487.0
2021-07-30 12:50:00,100.6,100.7,100.6,100.67,14262.0,92.448,92.5399,92.448,92.5123,14262.0
2021-07-30 12:55:00,100.66,100.71,100.55,100.59,24554.0,92.5031,92.5491,92.402,92.4388,24554.0
2021-07-30 13:00:00,100.59,100.6,100.47,100.5,8423.0,92.4388,92.448,92.3285,92.3561,8423.0
2021-07-30 13:05:00,100.51,100.57,100.48,100.56,7022.0,92.3653,92.4204,92.3377,92.4112,7022.0
2021-07-30 13:10:00,100.55,100.63,100.55,100.61,6019.0,92.402,92.4755,92.402,92.4572,6019.0
2021-07-30 13:15:00,100.62,100.68,100.6,100.67,14987.0,92.4664,92.5215,92.448,92.5123,14987.0
2021-07-30 13:20:00,100.64,100.66,100.58,100.62,6621.0,92.4847,92.5031,92.4296,92.4664,6621.0
2021-07-30 13:25:00,100.61,100.72,100.59,100.72,7403.0,92.4572,92.5583,92.4388,92.5583,7403.0
2021-07-30 13:30:00,100.71,100.76,100.68,100.71,14096.0,92.5491,92.595,92.5215,92.5491,14096.0
2021-07-30 13:35:00,100.7,100.83,100.69,100.82,12078.0,92.5399,92.6593,92.5307,92.6502,12078.0
2021-07-30 13:40:00,100.84,100.89,100.81,100.87,13696.0,92.6685,92.7145,92.641,92.6961,13696.0
2021-07-30 13:45:00,100.86,100.93,100.85,100.91,8024.0,92.6869,92.7512,92.6777,92.7329,8024.0
2021-07-30 13:50:00,100.91,100.95,100.88,100.9,11090.0,92.7329,92.7696,92.7053,92.7237,11090.0
2021-07-30 13:55:00,100.91,100.91,100.81,100.86,10919.0,92.7329,92.7329,92.641,92.6869,10919.0
2021-07-30 14:00:00,100.85,100.86,100.75,100.79,16813.0,92.6777,92.6869,92.5858,92.6226,16813.0
2021-07-30 14:05:00,100.8,100.84,100.72,100.84,11924.0,92.6318,92.6685,92.5583,92.6685,11924.0
2021-07-30 14:10:00,100.84,100.88,100.8,100.87,8229.0,92.6685,92.7053,92.6318,92.6961,8229.0
2021-07-30 14:15:00,100.88,100.93,100.85,100.86,13817.0,92.7053,92.7512,92.6777,92.6869,13817.0
2021-07-30 14:20:00,100.85,100.93,100.76,100.79,9869.0,92.6777,92.7512,92.595,92.6226,9869.0
2021-07-30 14:25:00,100.81,100.81,100.68,100.68,10156.0,92.641,92.641,92.5215,92.5215,10156.0
2021-07-30 14:30:00,100.68,100.74,100.59,100.66,10616.0,92.5215,92.5766,92.4388,92.5031,10616.0
2021-07-30 14:35:00,100.66,100.7,100.63,100.66,13081.0,92.5031,92.5399,92.4755,92.5031,13081.0
2021-07-30 14:40:00,100.66,100.75,100.66,100.72,11508.0,92.5031,92.5858,92.5031,92.5583,11508.0
2021-07-30 14:45:00,100.74,100.82,100.74,100.79,14932.0,92.5766,92.6502,92.5766,92.6226,14932.0
2021-07-30 14:50:00,100.79,100.85,100.77,100.85,13930.0,92.6226,92.6777,92.6042,92.6777,13930.0
2021-07-30 14:55:00,100.87,100.89,100.8,100.82,14660.0,92.6961,92.7145,92.6318,92.6502,14660.0
2021-07-30 15:00:00,100.84,100.87,100.81,100.85,18106.0,92.6685,92.6961,92.641,92.6777,18106.0
2021-07-30 15:05:00,100.86,100.9,100.81,100.9,15227.0,92.6869,92.7237,92.641,92.7237,15227.0
2021-07-30 15:10:00,100.9,100.99,100.89,100.95,19304.0,92.7237,92.8064,92.7145,92.7696,19304.0
2021-07-30 15:15:00,100.96,100.97,100.84,100.84,22047.0,92.7788,92.788,92.6685,92.6685,22047.0
2021-07-30 15:20:00,100.84,100.85,100.76,100.78,28422.0,92.6685,92.6777,92.595,92.6134,28422.0
2021-07-30 15:25:00,100.78,100.91,100.78,100.84,26963.0,92.6134,92.7329,92.6134,92.6685,26963.0
2021-07-30 15:30:00,100.84,100.95,100.84,100.93,38418.0,92.6685,92.7696,92.6685,92.7512,38418.0
2021-07-30 15:35:00,100.93,100.98,100.86,100.97,36131.0,92.7512,92.7972,92.6869,92.788,36131.0
2021-07-30 15:40:00,100.98,101.01,100.83,100.83,56654.0,92.7972,92.8248,92.6593,92.6593,56654.0
2021-07-30 15:45:00,100.85,100.86,100.8,100.84,52126.0,92.6777,92.6869,92.6318,92.6685,52126.0
2021-07-30 15:50:00,100.85,100.96,100.8,100.93,95230.0,92.6777,92.7788,92.6318,92.7512,95230.0
2021-07-30 15:55:00,100.92,101.03,100.83,100.89,246606.0,92.742,92.8431,92.6593,92.7145,246606.0
2021-08-02 09:30:00,101.65,101.65,100.97,101.57,53032.0,93.4129,93.4129,92.788,93.3394,53032.0
2021-08-02 09:35:00,101.5,101.88,101.5,101.84,17444.0,93.275,93.6243,93.275,93.5875,17444.0
2021-08-02 09:40:00,101.88,102.14,101.87,102.07,32061.0,93.6243,93.8632,93.6151,93.7989,32061.0
2021-08-02 09:45:00,102.1,102.41,102.1,102.37,25233.0,93.8264,94.1113,93.8264,94.0745,25233.0
2021-08-02 09:50:00,102.41,102.42,101.81,101.81,44446.0,94.1113,94.1205,93.5599,93.5599,44446.0
2021-08-02 09:55:00,101.8,101.86,101.62,101.68,18672.0,93.5507,93.6059,93.3853,93.4405,18672.0
2021-08-02 10:00:00,101.67,101.67,101.44,101.45,31126.0,93.4313,93.4313,93.2199,93.2291,31126.0
2021-08-02 10:05:00,101.47,101.52,101.34,101.52,22196.0,93.2475,93.2934,93.128,93.2934,22196.0
2021-08-02 10:10:00,101.52,101.57,101.32,101.43,29359.0,93.2934,93.3394,93.1096,93.2107,29359.0
2021-08-02 10:15:00,101.45,101.52,101.36,101.36,28131.0,93.2291,93.2934,93.1464,93.1464,28131.0
2021-08-02 10:20:00,101.35,101.35,101.19,101.34,39468.0,93.1372,93.1372,92.9902,93.128,39468.0
2021-08-02 10:25:00,101.34,101.45,101.16,101.17,22974.0,93.128,93.2291,92.9626,92.9718,22974.0
2021-08-02 10:30:00,101.19,101.33,101.13,101.17,22074.0,92.9902,93.1188,92.935,92.9718,22074.0
2021-08-02 10:35:00,101.17,101.21,101.09,101.09,28004.0,92.9718,93.0085,92.8983,92.8983,28004.0
2021-08-02 10:40:00,101.1,101.1,100.92,101.02,19970.0,92.9075,92.9075,92.742,92.8339,19970.0
2021-08-02 10:45:00,101.05,101.15,101.03,101.04,13146.0,92.8615,92.9534,92.8431,92.8523,13146.0
2021-08-02 10:50:00,101.03,101.09,100.97,100.98,14826.0,92.8431,92.8983,92.788,92.7972,14826.0
2021-08-02 10:55:00,100.98,100.98,100.87,100.88,14914.0,92.7972,92.7972,92.6961,92.7053,14914.0
2021-08-02 11:00:00,100.86,100.89,100.72,100.76,13718.0,92.6869,92.7145,92.5583,92.595,13718.0
2021-08-02 11:05:00,100.77,100.92,100.72,100.91,26636.0,92.6042,92.742,92.5583,92.7329,26636.0
2021-08-02 11:10:00,100.93,101.0,100.86,100.87,14921.0,92.7512,92.8156,92.6869,92.6961,14921.0
2021-08-02 11:15:00,100.87,100.87,100.69,100.75,12816.0,92.6961,92.6961,92.5307,92.5858,12816.0
2021-08-02 11:20:00,100.74,100.87,100.72,100.83,10804.0,92.5766,92.6961,92.5583,92.6593,10804.0
2021-08-02 11:25:00,100.81,100.95,100.76,100.88,12291.0,92.641,92.7696,92.595,92.7053,12291.0
2021-08-02 11:30:00,100.9,100.91,100.69,100.8,5588.0,92.7237,92.7329,92.5307,92.6318,5588.0
2021-08-02 11:35:00,100.79,100.79,100.51,100.52,7152.0,92.6226,92.6226,92.3653,92.3745,7152.0
2021-08-02 11:40:00,100.53,100.59,100.48,100.52,8192.0,92.3837,92.4388,92.3377,92.3745,8192.0
2021-08-02 11:45:00,100.52,100.6,100.49,100.49,7619.0,92.3745,92.448,92.3469,92.3469,7619.0
2021-08-02 11:50:00,100.48,100.55,100.4,100.44,11076.0,92.3377,92.402,92.2642,92.3009,11076.0
2021-08-02 11:55:00,100.45,100.47,100.24,100.24,26529.0,92.3101,92.3285,92.1172,92.1172,26529.0
2021-08-02 12:00:00,100.25,100.34,100.25,100.32,8617.0,92.1263,92.209,92.1263,92.1907,8617.0
2021-08-02 12:05:00,100.34,100.39,100.27,100.32,11007.0,92.209,92.255,92.1447,92.1907,11007.0
2021-08-02 12:10:00,100.33,100.4,100.29,100.3,7724.0,92.1999,92.2642,92.1631,92.1723,7724.0
2021-08-02 12:15:00,100.27,100.37,100.21,100.33,10957.0,92.1447,92.2366,92.0896,92.1999,10957.0
2021-08-02 12:20:00,100.32,100.33,100.19,100.2,8719.0,92.1907,92.1999,92.0712,92.0804,8719.0
2021-08-02 12:25:00,100.19,100.29,100.19,100.29,7378.0,92.0712,92.1631,92.0712,92.1631,7378.0
2021-08-02 12:30:00,100.28,100.45,100.25,100.44,9477.0,92.1539,92.3101,92.1263,92.3009,9477.0
2021-08-02 12:35:00,100.44,100.45,100.38,100.39,10938.0,92.3009,92.3101,92.2458,92.255,10938.0
2021-08-02 12:40:00,100.4,100.4,100.29,100.29,10444.0,92.2642,92.2642,92.1631,92.1631,10444.0
2021-08-02 12:45:00,100.29,100.33,100.25,100.29,7423.0,92.1631,92.1999,92.1263,92.1631,7423.0
2021-08-02 12:50:00,100.29,100.29,100.2,100.21,6448.0,92.1631,92.1631,92.0804,92.0896,6448.0
2021-08-02 12:55:00,100.22,100.33,100.2,100.33,6813.0,92.0988,92.1999,92.0804,92.1999,6813.0
2021-08-02 13:00:00,100.35,100.36,100.2,100.29,13653.0,92.2182,92.2274,92.0804,92.1631,13653.0
2021-08-02 13:05:00,100.28,100.3,100.22,100.25,9172.0,92.1539,92.1723,92.0988,92.1263,9172.0
2021-08-02 13:10:00,100.21,100.32,100.21,100.3,8448.0,92.0896,92.1907,92.0896,92.1723,8448.0
2021-08-02 13:15:00,100.28,100.31,100.21,100.29,5387.0,92.1539,92.1815,92.0896,92.1631,5387.0
2021-08-02 13:20:00,100.27,100.34,100.27,100.34,4637.0,92.1447,92.209,92.1447,92.209,4637.0
2021-08-02 13:25:00,100.33,100.33,100.27,100.31,4591.0,92.1999,92.1999,92.1447,92.1815,4591.0
2021-08-02 13:30:00,100.3,100.3,100.18,100.25,9355.0,92.1723,92.1723,92.062,92.1263,9355.0
2021-08-02 13:35:00,100.25,100.25,100.16,100.17,9034.0,92.1263,92.1263,92.0436,92.0528,9034.0
2021-08-02 13:40:00,100.16,100.24,100.14,100.22,11053.0,92.0436,92.1172,92.0253,92.0988,11053.0
2021-08-02 13:45:00,100.21,100.22,100.15,100.18,15838.0,92.0896,92.0988,92.0344,92.062,15838.0
2021-08-02 13:50:00,100.16,100.18,100.06,100.18,9302.0,92.0436,92.062,91.9517,92.062,9302.0
2021-08-02 13:55:00,100.18,100.27,100.18,100.25,8414.0,92.062,92.1447,92.062,92.1263,8414.0
2021-08-02 14:00:00,100.26,100.28,100.2,100.25,7936.0,92.1355,92.1539,92.0804,92.1263,7936.0
2021-08-02 14:05:00,100.25,100.35,100.25,100.31,7271.0,92.1263,92.2182,92.1263,92.1815,7271.0
2021-08-02 14:10:00,100.31,100.41,100.3,100.41,8167.0,92.1815,92.2734,92.1723,92.2734,8167.0
2021-08-02 14:15:00,100.42,100.43,100.39,100.41,4960.0,92.2826,92.2918,92.255,92.2734,4960.0
2021-08-02 14:20:00,100.42,100.42,100.3,100.31,5004.0,92.2826,92.2826,92.1723,92.1815,5004.0
2021-08-02 14:25:00,100.27,100.35,100.27,100.33,8423.0,92.1447,92.2182,92.1447,92.1999,8423.0
2021-08-02 14:30:00,100.32,100.33,100.25,100.27,6654.0,92.1907,92.1999,92.1263,92.1447,6654.0
2021-08-02 14:35:00,100.25,100.28,100.22,100.25,6428.0,92.1263,92.1539,92.0988,92.1263,6428.0
2021-08-02 14:40:00,100.26,100.27,100.18,100.21,11176.0,92.1355,92.1447,92.062,92.0896,11176.0
2021-08-02 14:45:00,100.2,100.21,100.15,100.19,9597.0,92.0804,92.0896,92.0344,92.0712,9597.0
2021-08-02 14:50:00,100.19,100.25,100.18,100.2,23052.0,92.0712,92.1263,92.062,92.0804,23052.0
2021-08-02 14:55:00,100.2,100.23,100.15,100.17,11981.0,92.0804,92.108,92.0344,92.0528,11981.0
2021-08-02 15:00:00,100.15,100.16,100.09,100.13,10486.0,92.0344,92.0436,91.9793,92.0161,10486.0
2021-08-02 15:05:00,100.12,100.16,100.04,100.05,9689.0,92.0069,92.0436,91.9334,91.9425,9689.0
2021-08-02 15:10:00,100.05,100.09,100.01,100.06,14393.0,91.9425,91.9793,91.9058,91.9517,14393.0
2021-08-02 15:15:00,100.05,100.07,100.01,100.07,11236.0,91.9425,91.9609,91.9058,91.9609,11236.0
2021-08-02 15:20:00,100.06,100.06,100.0,100.02,20031.0,91.9517,91.9517,91.8966,91.915,20031.0
2021-08-02 15:25:00,100.01,100.01,99.93,99.95,29473.0,91.9058,91.9058,91.8323,91.8507,29473.0
2021-08-02 15:30:00,99.95,99.96,99.84,99.94,27095.0,91.8507,91.8598,91.7496,91.8415,27095.0
2021-08-02 15:35:00,99.94,99.94,99.82,99.83,28296.0,91.8415,91.8415,91.7312,91.7404,28296.0
2021-08-02 15:40:00,99.83,99.92,99.82,99.85,30641.0,91.7404,91.8231,91.7312,91.7588,30641.0
2021-08-02 15:45:00,99.84,99.84,99.76,99.77,29687.0,91.7496,91.7496,91.676,91.6852,29687.0
2021-08-02 15:50:00,99.74,99.87,99.68,99.73,40161.0,91.6577,91.7771,91.6025,91.6485,40161.0
2021-08-02 15:55:00,99.73,99.73,99.63,99.73,73053.0,91.6485,91.6485,91.5566,91.6485,73053.0
2021-08-03 09:30:00,100.09,100.49,100.09,100.29,30672.0,91.9793,92.3469,91.9793,92.1631,30672.0
2021-08-03 09:35:00,100.34,100.41,99.94,99.98,11915.0,92.209,92.2734,91.8415,91.8782,11915.0
2021-08-03 09:40:00,99.88,99.94,99.66,99.7,17033.0,91.7863,91.8415,91.5842,91.6209,17033.0
2021-08-03 09:45:00,99.67,99.69,99.24,99.27,30431.0,91.5933,91.6117,91.1982,91.2258,30431.0
2021-08-03 09:50:00,99.23,99.64,99.18,99.55,13978.0,91.189,91.5658,91.143,91.4831,13978.0
2021-08-03 09:55:00,99.56,99.79,99.44,99.72,12831.0,91.4923,91.7036,91.382,91.6393,12831.0
2021-08-03 10:00:00,99.73,100.16,99.66,100.09,7433.0,91.6485,92.0436,91.5842,91.9793,7433.0
2021-08-03 10:05:00,100.08,100.38,100.04,100.38,12319.0,91.9701,92.2458,91.9334,92.2458,12319.0
2021-08-03 10:10:00,100.37,100.37,100.2,100.23,8776.0,92.2366,92.2366,92.0804,92.108,8776.0
2021-08-03 10:15:00,100.25,100.66,100.23,100.57,12494.0,92.1263,92.5031,92.108,92.4204,12494.0
2021-08-03 10:20:00,100.59,100.63,100.39,100.61,12425.0,92.4388,92.4755,92.255,92.4572,12425.0
2021-08-03 10:25:00,100.61,100.7,100.56,100.63,11311.0,92.4572,92.5399,92.4112,92.4755,11311.0
2021-08-03 10:30:00,100.64,100.76,100.62,100.66,7708.0,92.4847,92.595,92.4664,92.5031,7708.0
2021-08-03 10:35:00,100.68,100.76,100.53,100.56,32246.0,92.5215,92.595,92.3837,92.4112,32246.0
2021-08-03 10:40:00,100.57,100.74,100.55,100.68,17587.0,92.4204,92.5766,92.402,92.5215,17587.0
2021-08-03 10:45:00,100.71,100.83,100.68,100.77,12181.0,92.5491,92.6593,92.5215,92.6042,12181.0
2021-08-03 10:50:00,100.78,100.82,100.66,100.75,20826.0,92.6134,92.6502,92.5031,92.5858,20826.0
2021-08-03 10:55:00,100.72,100.86,100.51,100.57,15745.0,92.5583,92.6869,92.3653,92.4204,15745.0
2021-08-03 11:00:00,100.54,100.92,100.54,100.7,10932.0,92.3928,92.742,92.3928,92.5399,10932.0
2021-08-03 11:05:00,100.7,100.83,100.66,100.77,10222.0,92.5399,92.6593,92.5031,92.6042,10222.0
2021-08-03 11:10:00,100.77,100.9,100.72,100.86,10549.0,92.6042,92.7237,92.5583,92.6869,10549.0
2021-08-03 11:15:00,100.82,100.89,100.78,100.81,16775.0,92.6502,92.7145,92.6134,92.641,16775.0
2021-08-03 11:20:00,100.84,100.89,100.73,100.87,12725.0,92.6685,92.7145,92.5674,92.6961,12725.0
2021-08-03 11:25:00,100.86,100.96,100.85,100.93,15602.0,92.6869,92.7788,92.6777,92.7512,15602.0
2021-08-03 11:30:00,100.91,100.98,100.88,100.94,7542.0,92.7329,92.7972,92.7053,92.7604,7542.0
2021-08-03 11:35:00,100.93,101.0,100.9,100.97,6658.0,92.7512,92.8156,92.7237,92.788,6658.0
2021-08-03 11:40:00,100.98,101.2,100.96,101.19,46348.0,92.7972,92.9994,92.7788,92.9902,46348.0
2021-08-03 11:45:00,101.16,101.16,100.93,100.99,15036.0,92.9626,92.9626,92.7512,92.8064,15036.0
2021-08-03 11:50:00,100.98,101.02,100.95,101.01,10312.0,92.7972,92.8339,92.7696,92.8248,10312.0
2021-08-03 11:55:00,101.01,101.03,100.87,100.9,17629.0,92.8248,92.8431,92.6961,92.7237,17629.0
2021-08-03 12:00:00,100.91,100.95,100.87,100.93,17060.0,92.7329,92.7696,92.6961,92.7512,17060.0
2021-08-03 12:05:00,100.93,100.98,100.86,100.91,6789.0,92.7512,92.7972,92.6869,92.7329,6789.0
2021-08-03 12:10:00,100.91,100.94,100.89,100.9,7591.0,92.7329,92.7604,92.7145,92.7237,7591.0
2021-08-03 12:15:00,100.87,100.92,100.83,100.83,8152.0,92.6961,92.742,92.6593,92.6593,8152.0
2021-08-03 12:20:00,100.79,100.82,100.73,100.77,5786.0,92.6226,92.6502,92.5674,92.6042,5786.0
2021-08-03 12:25:00,100.75,100.78,100.72,100.78,5012.0,92.5858,92.6134,92.5583,92.6134,5012.0
2021-08-03 12:30:00,100.78,100.83,100.69,100.82,8423.0,92.6134,92.6593,92.5307,92.6502,8423.0
2021-08-03 12:35:00,100.83,100.9,100.79,100.83,9162.0,92.6593,92.7237,92.6226,92.6593,9162.0
2021-08-03 12:40:00,100.83,100.87,100.81,100.86,8091.0,92.6593,92.6961,92.641,92.6869,8091.0
2021-08-03 12:45:00,100.87,100.98,100.85,100.98,8781.0,92.6961,92.7972,92.6777,92.7972,8781.0
2021-08-03 12:50:00,101.0,101.01,100.77,100.79,14318.0,92.8156,92.8248,92.6042,92.6226,14318.0
2021-08-03 12:55:00,100.8,100.86,100.79,100.81,6103.0,92.6318,92.6869,92.6226,92.641,6103.0
2021-08-03 13:00:00,100.81,101.0,100.81,100.98,6351.0,92.641,92.8156,92.641,92.7972,6351.0
2021-08-03 13:05:00,101.0,101.01,100.92,100.96,8096.0,92.8156,92.8248,92.742,92.7788,8096.0
2021-08-03 13:10:00,100.92,100.94,100.87,100.93,6804.0,92.742,92.7604,92.6961,92.7512,6804.0
2021-08-03 13:15:00,100.93,100.96,100.84,100.94,14848.0,92.7512,92.7788,92.6685,92.7604,14848.0
2021-08-03 13:20:00,100.94,101.05,100.9,100.97,18377.0,92.7604,92.8615,92.7237,92.788,18377.0
2021-08-03 13:25:00,100.95,101.03,100.92,101.01,12324.0,92.7696,92.8431,92.742,92.8248,12324.0
2021-08-03 13:30:00,100.99,101.03,100.98,101.02,22902.0,92.8064,92.8431,92.7972,92.8339,22902.0
2021-08-03 13:35:00,101.03,101.03,100.93,100.93,10819.0,92.8431,92.8431,92.7512,92.7512,10819.0
2021-08-03 13:40:00,100.91,100.98,100.87,100.9,9478.0,92.7329,92.7972,92.6961,92.7237,9478.0
2021-08-03 13:45:00,100.88,100.95,100.86,100.91,5831.0,92.7053,92.7696,92.6869,92.7329,5831.0
2021-08-03 13:50:00,100.89,100.96,100.87,100.88,11890.0,92.7145,92.7788,92.6961,92.7053,11890.0
2021-08-03 13:55:00,100.89,101.04,100.87,101.02,14854.0,92.7145,92.8523,92.6961,92.8339,14854.0
2021-08-03 14:00:00,101.03,101.03,100.95,100.95,9907.0,92.8431,92.8431,92.7696,92.7696,9907.0
2021-08-03 14:05:00,100.91,100.97,100.88,100.88,7613.0,92.7329,92.788,92.7053,92.7053,7613.0
2021-08-03 14:10:00,100.89,101.0,100.88,100.95,18939.0,92.7145,92.8156,92.7053,92.7696,18939.0
2021-08-03 14:15:00,100.96,101.08,100.96,101.02,7945.0,92.7788,92.8891,92.7788,92.8339,7945.0
2021-08-03 14:20:00,101.01,101.01,100.89,100.91,41124.0,92.8248,92.8248,92.7145,92.7329,41124.0
2021-08-03 14:25:00,100.91,101.01,100.9,100.99,15685.0,92.7329,92.8248,92.7237,92.8064,15685.0
2021-08-03 14:30:00,101.0,101.14,101.0,101.14,10005.0,92.8156,92.9442,92.8156,92.9442,10005.0
2021-08-03 14:35:00,101.13,101.15,101.09,101.1,10237.0,92.935,92.9534,92.8983,92.9075,10237.0
2021-08-03 14:40:00,101.11,101.13,101.08,101.09,12135.0,92.9167,92.935,92.8891,92.8983,12135.0
2021-08-03 14:45:00,101.09,101.09,101.0,101.06,10788.0,92.8983,92.8983,92.8156,92.8707,10788.0
2021-08-03 14:50:00,101.06,101.11,100.98,101.02,10856.0,92.8707,92.9167,92.7972,92.8339,10856.0
2021-08-03 14:55:00,101.04,101.07,101.02,101.04,9398.0,92.8523,92.8799,92.8339,92.8523,9398.0
2021-08-03 15:00:00,101.05,101.14,101.04,101.13,13701.0,92.8615,92.9442,92.8523,92.935,13701.0
2021-08-03 15:05:00,101.12,101.2,101.12,101.18,9049.0,92.9258,92.9994,92.9258,92.981,9049.0
2021-08-03 15:10:00,101.17,101.21,101.13,101.18,9906.0,92.9718,93.0085,92.935,92.981,9906.0
2021-08-03 15:15:00,101.18,101.24,101.16,101.18,10991.0,92.981,93.0361,92.9626,92.981,10991.0
2021-08-03 15:20:00,101.18,101.29,101.15,101.29,15053.0,92.981,93.0821,92.9534,93.0821,15053.0
2021-08-03 15:25:00,101.29,101.29,101.21,101.24,19229.0,93.0821,93.0821,93.0085,93.0361,19229.0
2021-08-03 15:30:00,101.23,101.24,101.1,101.1,37875.0,93.0269,93.0361,92.9075,92.9075,37875.0
2021-08-03 15:35:00,101.12,101.12,100.89,100.94,59670.0,92.9258,92.9258,92.7145,92.7604,59670.0
2021-08-03 15:40:00,100.93,101.15,100.91,100.99,48656.0,92.7512,92.9534,92.7329,92.8064,48656.0
2021-08-03 15:45:00,100.99,101.06,100.96,101.03,33067.0,92.8064,92.8707,92.7788,92.8431,33067.0
2021-08-03 15:50:00,101.04,101.11,100.88,100.94,69096.0,92.8523,92.9167,92.7053,92.7604,69096.0
2021-08-03 15:55:00,100.94,101.26,100.85,101.26,203465.0,92.7604,93.0545,92.6777,93.0545,203465.0
2021-08-04 09:30:00,97.7,100.73,97.7,100.36,109884.0,89.783,92.5674,89.783,92.2274,109884.0
2021-08-04 09:35:00,100.37,101.17,99.81,101.05,132559.0,92.2366,92.9718,91.722,92.8615,132559.0
2021-08-04 09:40:00,101.17,101.32,100.91,101.06,23174.0,92.9718,93.1096,92.7329,92.8707,23174.0
2021-08-04 09:45:00,100.98,101.59,100.9,101.51,28922.0,92.7972,93.3578,92.7237,93.2842,28922.0
2021-08-04 09:50:00,101.52,101.82,101.01,101.1,17933.0,93.2934,93.5691,92.8248,92.9075,17933.0
2021-08-04 09:55:00,101.11,101.33,101.04,101.31,12319.0,92.9167,93.1188,92.8523,93.1004,12319.0
2021-08-04 10:00:00,101.28,101.44,101.23,101.33,24921.0,93.0729,93.2199,93.0269,93.1188,24921.0
2021-08-04 10:05:00,101.38,101.43,101.15,101.2,19886.0,93.1648,93.2107,92.9534,92.9994,19886.0
2021-08-04 10:10:00,101.17,101.21,100.84,101.04,14577.0,92.9718,93.0085,92.6685,92.8523,14577.0
2021-08-04 10:15:00,101.08,101.58,101.08,101.56,14186.0,92.8891,93.3486,92.8891,93.3302,14186.0
2021-08-04 10:20:00,101.53,101.55,101.23,101.23,15849.0,93.3026,93.321,93.0269,93.0269,15849.0
2021-08-04 10:25:00,101.23,101.23,100.93,101.0,8788.0,93.0269,93.0269,92.7512,92.8156,8788.0
2021-08-04 10:30:00,101.02,101.02,100.72,100.93,11545.0,92.8339,92.8339,92.5583,92.7512,11545.0
2021-08-04 10:35:00,101.0,101.37,100.93,101.33,5273.0,92.8156,93.1556,92.7512,93.1188,5273.0
2021-08-04 10:40:00,101.36,101.6,101.28,101.6,11789.0,93.1464,93.3669,93.0729,93.3669,11789.0
2021-08-04 10:45:00,101.55,101.7,101.52,101.56,10810.0,93.321,93.4588,93.2934,93.3302,10810.0
2021-08-04 10:50:00,101.58,101.62,101.45,101.51,12347.0,93.3486,93.3853,93.2291,93.2842,12347.0
2021-08-04 10:55:00,101.5,101.5,101.24,101.24,14206.0,93.275,93.275,93.0361,93.0361,14206.0
2021-08-04 11:00:00,101.21,101.23,100.97,101.23,12689.0,93.0085,93.0269,92.788,93.0269,12689.0
2021-08-04 11:05:00,101.25,101.32,101.13,101.23,12638.0,93.0453,93.1096,92.935,93.0269,12638.0
2021-08-04 11:10:00,101.21,101.22,100.85,100.93,11621.0,93.0085,93.0177,92.6777,92.7512,11621.0
2021-08-04 11:15:00,100.94,101.11,100.94,101.01,8871.0,92.7604,92.9167,92.7604,92.8248,8871.0
2021-08-04 11:20:00,101.0,101.01,100.62,100.66,12009.0,92.8156,92.8248,92.4664,92.5031,12009.0
2021-08-04 11:25:00,100.69,100.69,100.56,100.67,5500.0,92.5307,92.5307,92.4112,92.5123,5500.0
2021-08-04 11:30:00,100.68,100.79,100.58,100.79,10241.0,92.5215,92.6226,92.4296,92.6226,10241.0
2021-08-04 11:35:00,100.81,100.81,100.61,100.65,11075.0,92.641,92.641,92.4572,92.4939,11075.0
2021-08-04 11:40:00,100.65,100.67,100.46,100.66,8618.0,92.4939,92.5123,92.3193,92.5031,8618.0
2021-08-04 11:45:00,100.67,100.74,100.48,100.48,7674.0,92.5123,92.5766,92.3377,92.3377,7674.0
2021-08-04 11:50:00,100.48,100.51,100.42,100.48,8387.0,92.3377,92.3653,92.2826,92.3377,8387.0
2021-08-04 11:55:00,100.48,100.55,100.43,100.47,5940.0,92.3377,92.402,92.2918,92.3285,5940.0
2021-08-04 12:00:00,100.43,100.54,100.41,100.5,9695.0,92.2918,92.3928,92.2734,92.3561,9695.0
2021-08-04 12:05:00,100.49,100.58,100.49,100.57,8954.0,92.3469,92.4296,92.3469,92.4204,8954.0
2021-08-04 12:10:00,100.55,100.68,100.48,100.67,6533.0,92.402,92.5215,92.3377,92.5123,6533.0
2021-08-04 12:15:00,100.68,100.73,100.57,100.6,5787.0,92.5215,92.5674,92.4204,92.448,5787.0
2021-08-04 12:20:00,100.59,100.64,100.53,100.59,5623.0,92.4388,92.4847,92.3837,92.4388,5623.0
2021-08-04 12:25:00,100.56,100.57,100.38,100.47,9732.0,92.4112,92.4204,92.2458,92.3285,9732.0
2021-08-04 12:30:00,100.47,100.5,100.38,100.44,12679.0,92.3285,92.3561,92.2458,92.3009,12679.0
2021-08-04 12:35:00,100.48,100.63,100.45,100.63,5341.0,92.3377,92.4755,92.3101,92.4755,5341.0
2021-08-04 12:40:00,100.62,100.71,100.61,100.7,6056.0,92.4664,92.5491,92.4572,92.5399,6056.0
2021-08-04 12:45:00,100.71,100.74,100.56,100.67,8873.0,92.5491,92.5766,92.4112,92.5123,8873.0
2021-08-04 12:50:00,100.67,100.7,100.66,100.69,6067.0,92.5123,92.5399,92.5031,92.5307,6067.0
2021-08-04 12:55:00,100.7,100.79,100.68,100.68,6600.0,92.5399,92.6226,92.5215,92.5215,6600.0
2021-08-04 13:00:00,100.66,100.76,100.64,100.71,6101.0,92.5031,92.595,92.4847,92.5491,6101.0
2021-08-04 13:05:00,100.71,100.81,100.7,100.73,6799.0,92.5491,92.641,92.5399,92.5674,6799.0
2021-08-04 13:10:00,100.74,100.81,100.74,100.76,6129.0,92.5766,92.641,92.5766,92.595,6129.0
2021-08-04 13:15:00,100.73,100.73,100.63,100.69,5088.0,92.5674,92.5674,92.4755,92.5307,5088.0
2021-08-04 13:20:00,100.68,100.81,100.68,100.73,5665.0,92.5215,92.641,92.5215,92.5674,5665.0
2021-08-04 13:25:00,100.7,100.7,100.58,100.59,8400.0,92.5399,92.5399,92.4296,92.4388,8400.0
2021-08-04 13:30:00,100.6,100.6,100.44,100.57,11095.0,92.448,92.448,92.3009,92.4204,11095.0
2021-08-04 13:35:00,100.57,100.64,100.52,100.58,7605.0,92.4204,92.4847,92.3745,92.4296,7605.0
2021-08-04 13:40:00,100.58,100.6,100.5,100.55,6614.0,92.4296,92.448,92.3561,92.402,6614.0
2021-08-04 13:45:00,100.55,100.66,100.5,100.66,6379.0,92.402,92.5031,92.3561,92.5031,6379.0
2021-08-04 13:50:00,100.65,100.73,100.64,100.69,10579.0,92.4939,92.5674,92.4847,92.5307,10579.0
2021-08-04 13:55:00,100.71,100.72,100.63,100.65,7692.0,92.5491,92.5583,92.4755,92.4939,7692.0
2021-08-04 14:00:00,100.68,100.77,100.67,100.73,6862.0,92.5215,92.6042,92.5123,92.5674,6862.0
2021-08-04 14:05:00,100.7,100.7,100.59,100.66,7380.0,92.5399,92.5399,92.4388,92.5031,7380.0
2021-08-04 14:10:00,100.67,100.7,100.61,100.64,8647.0,92.5123,92.5399,92.4572,92.4847,8647.0
2021-08-04 14:15:00,100.65,100.65,100.59,100.61,6539.0,92.4939,92.4939,92.4388,92.4572,6539.0
2021-08-04 14:20:00,100.62,100.62,100.53,100.53,5059.0,92.4664,92.4664,92.3837,92.3837,5059.0
2021-08-04 14:25:00,100.54,100.59,100.49,100.56,9126.0,92.3928,92.4388,92.3469,92.4112,9126.0
2021-08-04 14:30:00,100.54,100.6,100.5,100.58,8099.0,92.3928,92.448,92.3561,92.4296,8099.0
2021-08-04 14:35:00,100.58,100.59,100.45,100.48,9953.0,92.4296,92.4388,92.3101,92.3377,9953.0
2021-08-04 14:40:00,100.5,100.52,100.36,100.39,9440.0,92.3561,92.3745,92.2274,92.255,9440.0
2021-08-04 14:45:00,100.39,100.42,100.3,100.33,12444.0,92.255,92.2826,92.1723,92.1999,12444.0
2021-08-04 14:50:00,100.34,100.34,100.19,100.32,10635.0,92.209,92.209,92.0712,92.1907,10635.0
2021-08-04 14:55:00,100.33,100.35,100.25,100.3,9265.0,92.1999,92.2182,92.1263,92.1723,9265.0
2021-08-04 15:00:00,100.3,100.37,100.26,100.34,12461.0,92.1723,92.2366,92.1355,92.209,12461.0
2021-08-04 15:05:00,100.34,100.47,100.34,100.39,13721.0,92.209,92.3285,92.209,92.255,13721.0
2021-08-04 15:10:00,100.4,100.41,100.36,100.41,7534.0,92.2642,92.2734,92.2274,92.2734,7534.0
2021-08-04 15:15:00,100.41,100.48,100.38,100.46,10223.0,92.2734,92.3377,92.2458,92.3193,10223.0
2021-08-04 15:20:00,100.48,100.52,100.44,100.45,15860.0,92.3377,92.3745,92.3009,92.3101,15860.0
2021-08-04 15:25:00,100.45,100.45,100.4,100.45,8476.0,92.3101,92.3101,92.2642,92.3101,8476.0
2021-08-04 15:30:00,100.44,100.49,100.35,100.48,23848.0,92.3009,92.3469,92.2182,92.3377,23848.0
2021-08-04 15:35:00,100.48,100.51,100.4,100.41,22810.0,92.3377,92.3653,92.2642,92.2734,22810.0
2021-08-04 15:40:00,100.41,100.43,100.3,100.43,18387.0,92.2734,92.2918,92.1723,92.2918,18387.0
2021-08-04 15:45:00,100.42,100.53,100.38,100.51,15207.0,92.2826,92.3837,92.2458,92.3653,15207.0
2021-08-04 15:50:00,100.52,100.61,100.34,100.34,52120.0,92.3745,92.4572,92.209,92.209,52120.0
2021-08-04 15:55:00,100.34,100.35,100.17,100.2,119528.0,92.209,92.2182,92.0528,92.0804,119528.0
2021-08-05 09:30:00,101.4,101.72,101.17,101.24,51139.0,93.1832,93.4772,92.9718,93.0361,51139.0
2021-08-05 09:35:00,101.24,101.57,101.15,101.21,10531.0,93.0361,93.3394,92.9534,93.0085,10531.0
2021-08-05 09:40:00,101.33,101.54,101.26,101.31,13523.0,93.1188,93.3118,93.0545,93.1004,13523.0
2021-08-05 09:45:00,101.42,101.43,101.13,101.37,13606.0,93.2015,93.2107,92.935,93.1556,13606.0
2021-08-05 09:50:00,101.47,101.63,101.39,101.55,11725.0,93.2475,93.3945,93.174,93.321,11725.0
2021-08-05 09:55:00,101.58,101.85,101.58,101.81,9054.0,93.3486,93.5967,93.3486,93.5599,9054.0
2021-08-05 10:00:00,101.87,102.06,101.79,102.06,34793.0,93.6151,93.7897,93.5415,93.7897,34793.0
2021-08-05 10:05:00,102.07,102.07,101.27,101.32,45639.0,93.7989,93.7989,93.0637,93.1096,45639.0
2021-08-05 10:10:00,101.33,101.33,101.06,101.13,72911.0,93.1188,93.1188,92.8707,92.935,72911.0
2021-08-05 10:15:00,101.11,101.11,100.87,100.88,16996.0,92.9167,92.9167,92.6961,92.7053,16996.0
2021-08-05 10:20:00,100.85,101.08,100.84,100.93,21631.0,92.6777,92.8891,92.6685,92.7512,21631.0
2021-08-05 10:25:00,100.92,101.03,100.79,100.83,17984.0,92.742,92.8431,92.6226,92.6593,17984.0
2021-08-05 10:30:00,100.83,100.87,100.74,100.86,18607.0,92.6593,92.6961,92.5766,92.6869,18607.0
2021-08-05 10:35:00,100.86,100.86,100.7,100.83,11140.0,92.6869,92.6869,92.5399,92.6593,11140.0
2021-08-05 10:40:00,100.81,100.9,100.8,100.88,10812.0,92.641,92.7237,92.6318,92.7053,10812.0
2021-08-05 10:45:00,100.89,100.89,100.73,100.76,27305.0,92.7145,92.7145,92.5674,92.595,27305.0
2021-08-05 10:50:00,100.76,100.92,100.74,100.92,13892.0,92.595,92.742,92.5766,92.742,13892.0
2021-08-05 10:55:00,100.92,101.05,100.83,101.03,21501.0,92.742,92.8615,92.6593,92.8431,21501.0
2021-08-05 11:00:00,101.05,101.11,100.95,101.1,16705.0,92.8615,92.9167,92.7696,92.9075,16705.0
2021-08-05 11:05:00,101.09,101.11,100.89,101.01,60401.0,92.8983,92.9167,92.7145,92.8248,60401.0
2021-08-05 11:10:00,101.02,101.17,100.98,101.06,36479.0,92.8339,92.9718,92.7972,92.8707,36479.0
2021-08-05 11:15:00,101.08,101.27,101.07,101.27,9742.0,92.8891,93.0637,92.8799,93.0637,9742.0
2021-08-05 11:20:00,101.26,101.34,101.16,101.28,15216.0,93.0545,93.128,92.9626,93.0729,15216.0
2021-08-05 11:25:00,101.34,101.36,101.17,101.17,24981.0,93.128,93.1464,92.9718,92.9718,24981.0
2021-08-05 11:30:00,101.16,101.25,101.11,101.22,28578.0,92.9626,93.0453,92.9167,93.0177,28578.0
2021-08-05 11:35:00,101.23,101.23,101.04,101.06,44840.0,93.0269,93.0269,92.8523,92.8707,44840.0
2021-08-05 11:40:00,101.06,101.06,100.94,100.96,3767.0,92.8707,92.8707,92.7604,92.7788,3767.0
2021-08-05 11:45:00,100.95,100.96,100.89,100.94,10633.0,92.7696,92.7788,92.7145,92.7604,10633.0
2021-08-05 11:50:00,100.93,100.97,100.91,100.95,8829.0,92.7512,92.788,92.7329,92.7696,8829.0
2021-08-05 11:55:00,100.95,100.99,100.82,100.84,14912.0,92.7696,92.8064,92.6502,92.6685,14912.0
2021-08-05 12:00:00,100.87,100.88,100.78,100.81,18753.0,92.6961,92.7053,92.6134,92.641,18753.0
2021-08-05 12:05:00,100.8,100.97,100.77,100.96,17459.0,92.6318,92.788,92.6042,92.7788,17459.0
2021-08-05 12:10:00,100.95,101.05,100.92,101.03,10923.0,92.7696,92.8615,92.742,92.8431,10923.0
2021-08-05 12:15:00,101.04,101.11,101.01,101.04,9137.0,92.8523,92.9167,92.8248,92.8523,9137.0
2021-08-05 12:20:00,101.04,101.06,100.96,100.96,11698.0,92.8523,92.8707,92.7788,92.7788,11698.0
2021-08-05 12:25:00,100.94,101.02,100.93,100.97,7470.0,92.7604,92.8339,92.7512,92.788,7470.0
2021-08-05 12:30:00,101.0,101.05,100.98,101.03,10987.0,92.8156,92.8615,92.7972,92.8431,10987.0
2021-08-05 12:35:00,101.03,101.03,100.88,100.92,12683.0,92.8431,92.8431,92.7053,92.742,12683.0
2021-08-05 12:40:00,100.92,100.92,100.82,100.88,10597.0,92.742,92.742,92.6502,92.7053,10597.0
2021-08-05 12:45:00,100.87,100.96,100.86,100.94,8698.0,92.6961,92.7788,92.6869,92.7604,8698.0
2021-08-05 12:50:00,100.95,100.96,100.87,100.91,8972.0,92.7696,92.7788,92.6961,92.7329,8972.0
2021-08-05 12:55:00,100.92,100.92,100.74,100.75,9031.0,92.742,92.742,92.5766,92.5858,9031.0
2021-08-05 13:00:00,100.77,100.86,100.76,100.8,6605.0,92.6042,92.6869,92.595,92.6318,6605.0
2021-08-05 13:05:00,100.86,100.88,100.78,100.8,9021.0,92.6869,92.7053,92.6134,92.6318,9021.0
2021-08-05 13:10:00,100.8,100.87,100.77,100.85,8535.0,92.6318,92.6961,92.6042,92.6777,8535.0
2021-08-05 13:15:00,100.85,100.86,100.79,100.82,9253.0,92.6777,92.6869,92.6226,92.6502,9253.0
2021-08-05 13:20:00,100.83,100.93,100.82,100.92,10464.0,92.6593,92.7512,92.6502,92.742,10464.0
2021-08-05 13:25:00,100.94,100.96,100.87,100.87,17019.0,92.7604,92.7788,92.6961,92.6961,17019.0
2021-08-05 13:30:00,100.87,100.88,100.82,100.82,11196.0,92.6961,92.7053,92.6502,92.6502,11196.0
2021-08-05 13:35:00,100.82,100.9,100.79,100.86,8358.0,92.6502,92.7237,92.6226,92.6869,8358.0
2021-08-05 13:40:00,100.89,100.9,100.78,100.87,12409.0,92.7145,92.7237,92.6134,92.6961,12409.0
2021-08-05 13:45:00,100.86,101.01,100.85,101.01,26084.0,92.6869,92.8248,92.6777,92.8248,26084.0
2021-08-05 13:50:00,101.01,101.04,100.96,101.04,13078.0,92.8248,92.8523,92.7788,92.8523,13078.0
2021-08-05 13:55:00,101.03,101.04,101.0,101.04,5667.0,92.8431,92.8523,92.8156,92.8523,5667.0
2021-08-05 14:00:00,101.05,101.07,101.02,101.06,16294.0,92.8615,92.8799,92.8339,92.8707,16294.0
2021-08-05 14:05:00,101.05,101.07,100.96,100.98,7277.0,92.8615,92.8799,92.7788,92.7972,7277.0
2021-08-05 14:10:00,100.98,101.03,100.97,101.0,8274.0,92.7972,92.8431,92.788,92.8156,8274.0
2021-08-05 14:15:00,101.01,101.11,100.99,101.06,13106.0,92.8248,92.9167,92.8064,92.8707,13106.0
2021-08-05 14:20:00,101.06,101.07,101.02,101.03,13883.0,92.8707,92.8799,92.8339,92.8431,13883.0
2021-08-05 14:25:00,101.04,101.08,101.0,101.02,17117.0,92.8523,92.8891,92.8156,92.8339,17117.0
2021-08-05 14:30:00,101.02,101.05,100.97,100.98,14620.0,92.8339,92.8615,92.788,92.7972,14620.0
2021-08-05 14:35:00,100.98,101.02,100.95,101.01,9562.0,92.7972,92.8339,92.7696,92.8248,9562.0
2021-08-05 14:40:00,101.02,101.05,101.0,101.02,7985.0,92.8339,92.8615,92.8156,92.8339,7985.0
2021-08-05 14:45:00,101.01,101.02,100.98,101.0,10064.0,92.8248,92.8339,92.7972,92.8156,10064.0
2021-08-05 14:50:00,101.0,101.08,100.99,101.0,16285.0,92.8156,92.8891,92.8064,92.8156,16285.0
2021-08-05 14:55:00,101.01,101.04,101.0,101.01,6970.0,92.8248,92.8523,92.8156,92.8248,6970.0
2021-08-05 15:00:00,101.01,101.14,100.98,101.13,13033.0,92.8248,92.9442,92.7972,92.935,13033.0
2021-08-05 15:05:00,101.14,101.15,101.11,101.12,13389.0,92.9442,92.9534,92.9167,92.9258,13389.0
2021-08-05 15:10:00,101.16,101.18,101.09,101.09,11037.0,92.9626,92.981,92.8983,92.8983,11037.0
2021-08-05 15:15:00,101.1,101.1,101.03,101.04,11718.0,92.9075,92.9075,92.8431,92.8523,11718.0
2021-08-05 15:20:00,101.04,101.07,101.0,101.03,18166.0,92.8523,92.8799,92.8156,92.8431,18166.0
2021-08-05 15:25:00,101.03,101.06,100.99,101.04,12847.0,92.8431,92.8707,92.8064,92.8523,12847.0
2021-08-05 15:30:00,101.05,101.13,101.03,101.13,20376.0,92.8615,92.935,92.8431,92.935,20376.0
2021-08-05 15:35:00,101.13,101.19,101.12,101.15,22657.0,92.935,92.9902,92.9258,92.9534,22657.0
2021-08-05 15:40:00,101.17,101.23,101.13,101.15,36976.0,92.9718,93.0269,92.935,92.9534,36976.0
2021-08-05 15:45:00,101.14,101.17,101.07,101.09,32941.0,92.9442,92.9718,92.8799,92.8983,32941.0
2021-08-05 15:50:00,101.1,101.11,100.98,101.0,54508.0,92.9075,92.9167,92.7972,92.8156,54508.0
2021-08-05 15:55:00,101.01,101.07,100.97,101.06,85275.0,92.8248,92.8799,92.788,92.8707,85275.0
2021-08-06 09:30:00,101.96,102.34,101.72,102.0,47389.0,93.6978,94.047,93.4772,93.7345,47389.0
2021-08-06 09:35:00,101.89,101.92,101.22,101.53,13323.0,93.6334,93.661,93.0177,93.3026,13323.0
2021-08-06 09:40:00,101.59,102.02,101.59,101.79,11225.0,93.3578,93.7529,93.3578,93.5415,11225.0
2021-08-06 09:45:00,101.78,101.84,101.39,101.52,11448.0,93.5324,93.5875,93.174,93.2934,11448.0
2021-08-06 09:50:00,101.48,101.56,101.18,101.2,15440.0,93.2567,93.3302,92.981,92.9994,15440.0
2021-08-06 09:55:00,101.18,101.25,101.1,101.17,16086.0,92.981,93.0453,92.9075,92.9718,16086.0
2021-08-06 10:00:00,101.17,101.51,101.15,101.51,19821.0,92.9718,93.2842,92.9534,93.2842,19821.0
2021-08-06 10:05:00,101.51,101.55,101.25,101.25,21000.0,93.2842,93.321,93.0453,93.0453,21000.0
2021-08-06 10:10:00,101.28,101.31,101.09,101.22,17956.0,93.0729,93.1004,92.8983,93.0177,17956.0
2021-08-06 10:15:00,101.23,101.25,101.07,101.24,16679.0,93.0269,93.0453,92.8799,93.0361,16679.0
2021-08-06 10:20:00,101.26,101.42,101.22,101.36,19217.0,93.0545,93.2015,93.0177,93.1464,19217.0
2021-08-06 10:25:00,101.39,101.42,101.28,101.28,20914.0,93.174,93.2015,93.0729,93.0729,20914.0
2021-08-06 10:30:00,101.29,101.35,101.21,101.28,13511.0,93.0821,93.1372,93.0085,93.0729,13511.0
2021-08-06 10:35:00,101.29,101.35,101.25,101.27,14003.0,93.0821,93.1372,93.0453,93.0637,14003.0
2021-08-06 10:40:00,101.27,101.3,101.1,101.18,13441.0,93.0637,93.0913,92.9075,92.981,13441.0
2021-08-06 10:45:00,101.21,101.39,101.17,101.33,20222.0,93.0085,93.174,92.9718,93.1188,20222.0
2021-08-06 10:50:00,101.31,101.45,101.29,101.44,11746.0,93.1004,93.2291,93.0821,93.2199,11746.0
2021-08-06 10:55:00,101.43,101.49,101.38,101.45,14933.0,93.2107,93.2659,93.1648,93.2291,14933.0
2021-08-06 11:00:00,101.48,101.54,101.4,101.47,16273.0,93.2567,93.3118,93.1832,93.2475,16273.0
2021-08-06 11:05:00,101.47,101.64,101.41,101.56,17048.0,93.2475,93.4037,93.1923,93.3302,17048.0
2021-08-06 11:10:00,101.54,101.55,101.34,101.37,6800.0,93.3118,93.321,93.128,93.1556,6800.0
2021-08-06 11:15:00,101.36,101.41,101.25,101.32,9314.0,93.1464,93.1923,93.0453,93.1096,9314.0
2021-08-06 11:20:00,101.33,101.41,101.31,101.39,13338.0,93.1188,93.1923,93.1004,93.174,13338.0
2021-08-06 11:25:00,101.38,101.44,101.29,101.38,9740.0,93.1648,93.2199,93.0821,93.1648,9740.0
2021-08-06 11:30:00,101.36,101.36,101.23,101.25,3965.0,93.1464,93.1464,93.0269,93.0453,3965.0
2021-08-06 11:35:00,101.24,101.3,101.22,101.22,8409.0,93.0361,93.0913,93.0177,93.0177,8409.0
2021-08-06 11:40:00,101.23,101.25,101.13,101.17,17607.0,93.0269,93.0453,92.935,92.9718,17607.0
2021-08-06 11:45:00,101.16,101.18,101.14,101.17,7832.0,92.9626,92.981,92.9442,92.9718,7832.0
2021-08-06 11:50:00,101.17,101.17,101.1,101.15,13988.0,92.9718,92.9718,92.9075,92.9534,13988.0
2021-08-06 11:55:00,101.18,101.27,101.17,101.2,9179.0,92.981,93.0637,92.9718,92.9994,9179.0
2021-08-06 12:00:00,101.2,101.21,101.13,101.15,6673.0,92.9994,93.0085,92.935,92.9534,6673.0
2021-08-06 12:05:00,101.16,101.16,101.1,101.1,8721.0,92.9626,92.9626,92.9075,92.9075,8721.0
2021-08-06 12:10:00,101.12,101.13,101.05,101.06,9394.0,92.9258,92.935,92.8615,92.8707,9394.0
2021-08-06 12:15:00,101.06,101.09,101.02,101.03,11527.0,92.8707,92.8983,92.8339,92.8431,11527.0
2021-08-06 12:20:00,101.05,101.06,101.0,101.04,8553.0,92.8615,92.8707,92.8156,92.8523,8553.0
2021-08-06 12:25:00,101.04,101.05,100.96,100.99,4771.0,92.8523,92.8615,92.7788,92.8064,4771.0
2021-08-06 12:30:00,100.98,101.05,100.96,101.03,5586.0,92.7972,92.8615,92.7788,92.8431,5586.0
2021-08-06 12:35:00,101.03,101.17,101.02,101.17,3604.0,92.8431,92.9718,92.8339,92.9718,3604.0
2021-08-06 12:40:00,101.17,101.22,101.16,101.2,4914.0,92.9718,93.0177,92.9626,92.9994,4914.0
2021-08-06 12:45:00,101.2,101.26,101.18,101.24,8432.0,92.9994,93.0545,92.981,93.0361,8432.0
2021-08-06 12:50:00,101.24,101.34,101.23,101.33,4566.0,93.0361,93.128,93.0269,93.1188,4566.0
2021-08-06 12:55:00,101.34,101.41,101.32,101.4,4348.0,93.128,93.1923,93.1096,93.1832,4348.0
2021-08-06 13:00:00,101.38,101.38,101.27,101.27,3989.0,93.1648,93.1648,93.0637,93.0637,3989.0
2021-08-06 13:05:00,101.27,101.27,101.21,101.23,5263.0,93.0637,93.0637,93.0085,93.0269,5263.0
2021-08-06 13:10:00,101.25,101.33,101.21,101.3,15945.0,93.0453,93.1188,93.0085,93.0913,15945.0
2021-08-06 13:15:00,101.31,101.42,101.31,101.36,37782.0,93.1004,93.2015,93.1004,93.1464,37782.0
2021-08-06 13:20:00,101.35,101.43,101.31,101.38,36601.0,93.1372,93.2107,93.1004,93.1648,36601.0
2021-08-06 13:25:00,101.38,101.52,101.38,101.44,23402.0,93.1648,93.2934,93.1648,93.2199,23402.0
2021-08-06 13:30:00,101.44,101.47,101.42,101.46,7029.0,93.2199,93.2475,93.2015,93.2383,7029.0
2021-08-06 13:35:00,101.45,101.47,101.41,101.43,5056.0,93.2291,93.2475,93.1923,93.2107,5056.0
2021-08-06 13:40:00,101.43,101.55,101.41,101.52,17725.0,93.2107,93.321,93.1923,93.2934,17725.0
2021-08-06 13:45:00,101.51,101.7,101.51,101.64,38659.0,93.2842,93.4588,93.2842,93.4037,38659.0
2021-08-06 13:50:00,101.64,101.66,101.43,101.46,40215.0,93.4037,93.4221,93.2107,93.2383,40215.0
2021-08-06 13:55:00,101.45,101.57,101.4,101.56,9244.0,93.2291,93.3394,93.1832,93.3302,9244.0
2021-08-06 14:00:00,101.57,101.57,101.41,101.41,3929.0,93.3394,93.3394,93.1923,93.1923,3929.0
2021-08-06 14:05:00,101.41,101.44,101.4,101.43,4310.0,93.1923,93.2199,93.1832,93.2107,4310.0
2021-08-06 14:10:00,101.44,101.44,101.39,101.41,4448.0,93.2199,93.2199,93.174,93.1923,4448.0
2021-08-06 14:15:00,101.44,101.51,101.44,101.47,3518.0,93.2199,93.2842,93.2199,93.2475,3518.0
2021-08-06 14:20:00,101.48,101.51,101.44,101.44,4752.0,93.2567,93.2842,93.2199,93.2199,4752.0
2021-08-06 14:25:00,101.45,101.46,101.38,101.39,3676.0,93.2291,93.2383,93.1648,93.174,3676.0
2021-08-06 14:30:00,101.43,101.43,101.34,101.38,4962.0,93.2107,93.2107,93.128,93.1648,4962.0
2021-08-06 14:35:00,101.38,101.4,101.34,101.38,5291.0,93.1648,93.1832,93.128,93.1648,5291.0
2021-08-06 14:40:00,101.39,101.4,101.25,101.26,4536.0,93.174,93.1832,93.0453,93.0545,4536.0
2021-08-06 14:45:00,101.32,101.33,101.28,101.29,2640.0,93.1096,93.1188,93.0729,93.0821,2640.0
2021-08-06 14:50:00,101.29,101.35,101.27,101.33,3246.0,93.0821,93.1372,93.0637,93.1188,3246.0
2021-08-06 14:55:00,101.31,101.33,101.28,101.31,4791.0,93.1004,93.1188,93.0729,93.1004,4791.0
2021-08-06 15:00:00,101.32,101.36,101.29,101.34,4683.0,93.1096,93.1464,93.0821,93.128,4683.0
2021-08-06 15:05:00,101.36,101.42,101.34,101.36,7374.0,93.1464,93.2015,93.128,93.1464,7374.0
2021-08-06 15:10:00,101.35,101.38,101.35,101.36,4886.0,93.1372,93.1648,93.1372,93.1464,4886.0
2021-08-06 15:15:00,101.36,101.41,101.36,101.38,6303.0,93.1464,93.1923,93.1464,93.1648,6303.0
2021-08-06 15:20:00,101.38,101.47,101.38,101.47,7748.0,93.1648,93.2475,93.1648,93.2475,7748.0
2021-08-06 15:25:00,101.46,101.5,101.42,101.5,13951.0,93.2383,93.275,93.2015,93.275,13951.0
2021-08-06 15:30:00,101.48,101.54,101.38,101.44,16054.0,93.2567,93.3118,93.1648,93.2199,16054.0
2021-08-06 15:35:00,101.43,101.44,101.34,101.36,15463.0,93.2107,93.2199,93.128,93.1464,15463.0
2021-08-06 15:40:00,101.35,101.4,101.28,101.32,16432.0,93.1372,93.1832,93.0729,93.1096,16432.0
2021-08-06 15:45:00,101.31,101.41,101.25,101.41,18531.0,93.1004,93.1923,93.0453,93.1923,18531.0
2021-08-06 15:50:00,101.4,101.4,101.22,101.39,41883.0,93.1832,93.1832,93.0177,93.174,41883.0
2021-08-06 15:55:00,101.37,101.5,101.35,101.43,72303.0,93.1556,93.275,93.1372,93.2107,72303.0
2021-08-09 09:30:00,101.38,101.38,100.69,100.69,38274.0,93.1648,93.1648,92.5307,92.5307,38274.0
2021-08-09 09:35:00,100.62,101.12,100.62,101.03,4370.0,92.4664,92.9258,92.4664,92.8431,4370.0
2021-08-09 09:40:00,100.95,101.04,100.62,100.93,24036.0,92.7696,92.8523,92.4664,92.7512,24036.0
2021-08-09 09:45:00,100.98,101.23,100.98,101.23,3130.0,92.7972,93.0269,92.7972,93.0269,3130.0
2021-08-09 09:50:00,101.21,101.26,101.07,101.11,9943.0,93.0085,93.0545,92.8799,92.9167,9943.0
2021-08-09 09:55:00,101.11,101.3,101.1,101.28,7652.0,92.9167,93.0913,92.9075,93.0729,7652.0
2021-08-09 10:00:00,101.25,101.46,101.25,101.38,6961.0,93.0453,93.2383,93.0453,93.1648,6961.0
2021-08-09 10:05:00,101.38,101.43,101.31,101.33,6097.0,93.1648,93.2107,93.1004,93.1188,6097.0
2021-08-09 10:10:00,101.31,101.32,100.96,101.04,9708.0,93.1004,93.1096,92.7788,92.8523,9708.0
2021-08-09 10:15:00,101.04,101.17,101.03,101.16,9226.0,92.8523,92.9718,92.8431,92.9626,9226.0
2021-08-09 10:20:00,101.21,101.31,101.15,101.28,5646.0,93.0085,93.1004,92.9534,93.0729,5646.0
2021-08-09 10:25:00,101.31,101.31,101.2,101.22,7938.0,93.1004,93.1004,92.9994,93.0177,7938.0
2021-08-09 10:30:00,101.18,101.21,101.01,101.02,7908.0,92.981,93.0085,92.8248,92.8339,7908.0
2021-08-09 10:35:00,101.01,101.13,100.98,101.11,5711.0,92.8248,92.935,92.7972,92.9167,5711.0
2021-08-09 10:40:00,101.21,101.26,101.12,101.22,4281.0,93.0085,93.0545,92.9258,93.0177,4281.0
2021-08-09 10:45:00,101.2,101.34,101.2,101.27,7970.0,92.9994,93.128,92.9994,93.0637,7970.0
2021-08-09 10:50:00,101.25,101.3,101.09,101.09,16716.0,93.0453,93.0913,92.8983,92.8983,16716.0
2021-08-09 10:55:00,101.1,101.15,101.06,101.06,6045.0,92.9075,92.9534,92.8707,92.8707,6045.0
2021-08-09 11:00:00,101.03,101.06,100.95,100.99,5274.0,92.8431,92.8707,92.7696,92.8064,5274.0
2021-08-09 11:05:00,101.01,101.12,101.0,101.08,4624.0,92.8248,92.9258,92.8156,92.8891,4624.0
2021-08-09 11:10:00,101.07,101.21,101.07,101.2,7390.0,92.8799,93.0085,92.8799,92.9994,7390.0
2021-08-09 11:15:00,101.2,101.25,101.15,101.19,10708.0,92.9994,93.0453,92.9534,92.9902,10708.0
2021-08-09 11:20:00,101.19,101.19,101.07,101.07,4446.0,92.9902,92.9902,92.8799,92.8799,4446.0
2021-08-09 11:25:00,101.08,101.21,101.08,101.18,9368.0,92.8891,93.0085,92.8891,92.981,9368.0
2021-08-09 11:30:00,101.2,101.25,101.15,101.18,6627.0,92.9994,93.0453,92.9534,92.981,6627.0
2021-08-09 11:35:00,101.17,101.23,101.16,101.21,5659.0,92.9718,93.0269,92.9626,93.0085,5659.0
2021-08-09 11:40:00,101.2,101.27,101.2,101.25,8363.0,92.9994,93.0637,92.9994,93.0453,8363.0
2021-08-09 11:45:00,101.23,101.26,101.19,101.26,6648.0,93.0269,93.0545,92.9902,93.0545,6648.0
2021-08-09 11:50:00,101.29,101.31,101.2,101.24,11589.0,93.0821,93.1004,92.9994,93.0361,11589.0
2021-08-09 11:55:00,101.25,101.33,101.25,101.3,7767.0,93.0453,93.1188,93.0453,93.0913,7767.0
2021-08-09 12:00:00,101.31,101.32,101.16,101.17,5505.0,93.1004,93.1096,92.9626,92.9718,5505.0
2021-08-09 12:05:00,101.18,101.23,101.18,101.21,10171.0,92.981,93.0269,92.981,93.0085,10171.0
2021-08-09 12:10:00,101.22,101.23,101.17,101.2,10988.0,93.0177,93.0269,92.9718,92.9994,10988.0
2021-08-09 12:15:00,101.21,101.29,101.21,101.24,15189.0,93.0085,93.0821,93.0085,93.0361,15189.0
2021-08-09 12:20:00,101.25,101.25,101.17,101.19,11052.0,93.0453,93.0453,92.9718,92.9902,11052.0
2021-08-09 12:25:00,101.19,101.21,101.14,101.19,4929.0,92.9902,93.0085,92.9442,92.9902,4929.0
2021-08-09 12:30:00,101.19,101.19,101.1,101.1,2731.0,92.9902,92.9902,92.9075,92.9075,2731.0
2021-08-09 12:35:00,101.09,101.15,101.05,101.14,5188.0,92.8983,92.9534,92.8615,92.9442,5188.0
2021-08-09 12:40:00,101.15,101.16,101.13,101.14,3694.0,92.9534,92.9626,92.935,92.9442,3694.0
2021-08-09 12:45:00,101.18,101.18,101.03,101.09,9666.0,92.981,92.981,92.8431,92.8983,9666.0
2021-08-09 12:50:00,101.09,101.13,101.09,101.11,5068.0,92.8983,92.935,92.8983,92.9167,5068.0
2021-08-09 12:55:00,101.11,101.13,101.06,101.1,3449.0,92.9167,92.935,92.8707,92.9075,3449.0
2021-08-09 13:00:00,101.1,101.16,101.1,101.14,2585.0,92.9075,92.9626,92.9075,92.9442,2585.0
2021-08-09 13:05:00,101.13,101.19,101.12,101.17,4520.0,92.935,92.9902,92.9258,92.9718,4520.0
2021-08-09 13:10:00,101.16,101.16,101.06,101.1,6458.0,92.9626,92.9626,92.8707,92.9075,6458.0
2021-08-09 13:15:00,101.12,101.14,101.07,101.08,4187.0,92.9258,92.9442,92.8799,92.8891,4187.0
2021-08-09 13:20:00,101.06,101.1,101.05,101.09,3174.0,92.8707,92.9075,92.8615,92.8983,3174.0
2021-08-09 13:25:00,101.11,101.12,101.02,101.05,9292.0,92.9167,92.9258,92.8339,92.8615,9292.0
2021-08-09 13:30:00,101.05,101.06,101.0,101.02,4597.0,92.8615,92.8707,92.8156,92.8339,4597.0
2021-08-09 13:35:00,101.01,101.05,101.01,101.03,3265.0,92.8248,92.8615,92.8248,92.8431,3265.0
2021-08-09 13:40:00,101.03,101.1,101.01,101.08,9416.0,92.8431,92.9075,92.8248,92.8891,9416.0
2021-08-09 13:45:00,101.07,101.17,101.06,101.09,24536.0,92.8799,92.9718,92.8707,92.8983,24536.0
2021-08-09 13:50:00,101.09,101.13,101.07,101.09,20689.0,92.8983,92.935,92.8799,92.8983,20689.0
2021-08-09 13:55:00,101.09,101.11,101.03,101.05,15773.0,92.8983,92.9167,92.8431,92.8615,15773.0
2021-08-09 14:00:00,101.04,101.25,101.03,101.25,15843.0,92.8523,93.0453,92.8431,93.0453,15843.0
2021-08-09 14:05:00,101.25,101.25,101.13,101.14,5193.0,93.0453,93.0453,92.935,92.9442,5193.0
2021-08-09 14:10:00,101.14,101.23,101.12,101.23,4975.0,92.9442,93.0269,92.9258,93.0269,4975.0
2021-08-09 14:15:00,101.24,101.31,101.24,101.29,4628.0,93.0361,93.1004,93.0361,93.0821,4628.0
2021-08-09 14:20:00,101.32,101.33,101.27,101.32,3964.0,93.1096,93.1188,93.0637,93.1096,3964.0
2021-08-09 14:25:00,101.31,101.35,101.3,101.34,2685.0,93.1004,93.1372,93.0913,93.128,2685.0
2021-08-09 14:30:00,101.35,101.36,101.29,101.31,4311.0,93.1372,93.1464,93.0821,93.1004,4311.0
2021-08-09 14:35:00,101.31,101.31,101.28,101.3,4460.0,93.1004,93.1004,93.0729,93.0913,4460.0
2021-08-09 14:40:00,101.29,101.29,101.21,101.22,9147.0,93.0821,93.0821,93.0085,93.0177,9147.0
2021-08-09 14:45:00,101.24,101.26,101.2,101.2,8011.0,93.0361,93.0545,92.9994,92.9994,8011.0
2021-08-09 14:50:00,101.18,101.21,101.17,101.2,4915.0,92.981,93.0085,92.9718,92.9994,4915.0
2021-08-09 14:55:00,101.19,101.21,101.15,101.2,11131.0,92.9902,93.0085,92.9534,92.9994,11131.0
2021-08-09 15:00:00,101.18,101.23,101.17,101.18,8816.0,92.981,93.0269,92.9718,92.981,8816.0
2021-08-09 15:05:00,101.18,101.2,101.15,101.18,8090.0,92.981,92.9994,92.9534,92.981,8090.0
2021-08-09 15:10:00,101.18,101.28,101.18,101.26,9761.0,92.981,93.0729,92.981,93.0545,9761.0
2021-08-09 15:15:00,101.25,101.28,101.23,101.23,6709.0,93.0453,93.0729,93.0269,93.0269,6709.0
2021-08-09 15:20:00,101.24,101.26,101.15,101.17,9349.0,93.0361,93.0545,92.9534,92.9718,9349.0
2021-08-09 15:25:00,101.17,101.22,101.12,101.21,8883.0,92.9718,93.0177,92.9258,93.0085,8883.0
2021-08-09 15:30:00,101.22,101.31,101.22,101.3,9572.0,93.0177,93.1004,93.0177,93.0913,9572.0
2021-08-09 15:35:00,101.31,101.41,101.31,101.39,13297.0,93.1004,93.1923,93.1004,93.174,13297.0
2021-08-09 15:40:00,101.38,101.38,101.12,101.14,9266.0,93.1648,93.1648,92.9258,92.9442,9266.0
2021-08-09 15:45:00,101.14,101.14,101.07,101.09,15701.0,92.9442,92.9442,92.8799,92.8983,15701.0
2021-08-09 15:50:00,101.08,101.13,101.05,101.1,27566.0,92.8891,92.935,92.8615,92.9075,27566.0
2021-08-09 15:55:00,101.11,101.21,101.05,101.14,61784.0,92.9167,93.0085,92.8615,92.9442,61784.0
2021-08-10 09:30:00,101.5,101.69,101.4,101.4,26212.0,93.275,93.4497,93.1832,93.1832,26212.0
2021-08-10 09:35:00,101.54,101.57,101.14,101.32,6009.0,93.3118,93.3394,92.9442,93.1096,6009.0
2021-08-10 09:40:00,101.31,101.51,101.17,101.49,16460.0,93.1004,93.2842,92.9718,93.2659,16460.0
2021-08-10 09:45:00,101.48,101.48,101.29,101.38,9909.0,93.2567,93.2567,93.0821,93.1648,9909.0
2021-08-10 09:50:00,101.36,101.54,101.19,101.54,11443.0,93.1464,93.3118,92.9902,93.3118,11443.0
2021-08-10 09:55:00,101.56,101.67,101.55,101.59,9984.0,93.3302,93.4313,93.321,93.3578,9984.0
2021-08-10 10:00:00,101.54,101.61,101.44,101.61,8538.0,93.3118,93.3761,93.2199,93.3761,8538.0
2021-08-10 10:05:00,101.65,101.81,101.57,101.81,8929.0,93.4129,93.5599,93.3394,93.5599,8929.0
2021-08-10 10:10:00,101.82,101.92,101.68,101.91,14030.0,93.5691,93.661,93.4405,93.6518,14030.0
2021-08-10 10:15:00,101.94,102.06,101.91,101.96,13319.0,93.6794,93.7897,93.6518,93.6978,13319.0
2021-08-10 10:20:00,101.92,102.07,101.9,102.03,8572.0,93.661,93.7989,93.6426,93.7621,8572.0
2021-08-10 10:25:00,102.07,102.23,102.07,102.19,15213.0,93.7989,93.9459,93.7989,93.9091,15213.0
2021-08-10 10:30:00,102.2,102.23,101.95,101.95,11220.0,93.9183,93.9459,93.6886,93.6886,11220.0
2021-08-10 10:35:00,101.95,102.03,101.86,102.01,13935.0,93.6886,93.7621,93.6059,93.7437,13935.0
2021-08-10 10:40:00,102.0,102.23,101.97,102.08,11340.0,93.7345,93.9459,93.707,93.808,11340.0
2021-08-10 10:45:00,102.11,102.37,102.11,102.36,15541.0,93.8356,94.0745,93.8356,94.0654,15541.0
2021-08-10 10:50:00,102.34,102.35,102.14,102.14,12297.0,94.047,94.0562,93.8632,93.8632,12297.0
2021-08-10 10:55:00,102.14,102.26,102.1,102.25,16794.0,93.8632,93.9735,93.8264,93.9643,16794.0
2021-08-10 11:00:00,102.26,102.52,102.25,102.43,25384.0,93.9735,94.2124,93.9643,94.1297,25384.0
2021-08-10 11:05:00,102.41,102.6,102.4,102.58,9791.0,94.1113,94.2859,94.1021,94.2675,9791.0
2021-08-10 11:10:00,102.57,102.6,102.44,102.55,13613.0,94.2583,94.2859,94.1389,94.24,13613.0
2021-08-10 11:15:00,102.51,102.57,102.44,102.55,13280.0,94.2032,94.2583,94.1389,94.24,13280.0
2021-08-10 11:20:00,102.54,102.64,102.54,102.59,13780.0,94.2308,94.3227,94.2308,94.2767,13780.0
2021-08-10 11:25:00,102.59,102.77,102.59,102.73,13305.0,94.2767,94.4421,94.2767,94.4054,13305.0
2021-08-10 11:30:00,102.74,102.74,102.66,102.69,17206.0,94.4146,94.4146,94.341,94.3686,17206.0
2021-08-10 11:35:00,102.69,102.76,102.69,102.75,13474.0,94.3686,94.4329,94.3686,94.4238,13474.0
2021-08-10 11:40:00,102.72,102.79,102.7,102.79,8448.0,94.3962,94.4605,94.3778,94.4605,8448.0
2021-08-10 11:45:00,102.79,102.89,102.75,102.89,19960.0,94.4605,94.5524,94.4238,94.5524,19960.0
2021-08-10 11:50:00,102.88,102.93,102.8,102.92,18451.0,94.5432,94.5892,94.4697,94.58,18451.0
2021-08-10 11:55:00,102.93,102.95,102.83,102.89,14794.0,94.5892,94.6075,94.4973,94.5524,14794.0
2021-08-10 12:00:00,102.9,102.9,102.61,102.61,9542.0,94.5616,94.5616,94.2951,94.2951,9542.0
2021-08-10 12:05:00,102.61,102.62,102.57,102.58,6163.0,94.2951,94.3043,94.2583,94.2675,6163.0
2021-08-10 12:10:00,102.57,102.59,102.47,102.57,11454.0,94.2583,94.2767,94.1664,94.2583,11454.0
2021-08-10 12:15:00,102.57,102.64,102.57,102.59,5635.0,94.2583,94.3227,94.2583,94.2767,5635.0
2021-08-10 12:20:00,102.57,102.63,102.56,102.56,4585.0,94.2583,94.3135,94.2492,94.2492,4585.0
2021-08-10 12:25:00,102.57,102.62,102.55,102.58,3025.0,94.2583,94.3043,94.24,94.2675,3025.0
2021-08-10 12:30:00,102.58,102.81,102.58,102.69,95507.0,94.2675,94.4789,94.2675,94.3686,95507.0
2021-08-10 12:35:00,102.7,102.82,102.69,102.81,16126.0,94.3778,94.4881,94.3686,94.4789,16126.0
2021-08-10 12:40:00,102.83,102.89,102.81,102.87,12656.0,94.4973,94.5524,94.4789,94.534,12656.0
2021-08-10 12:45:00,102.87,102.92,102.81,102.9,14713.0,94.534,94.58,94.4789,94.5616,14713.0
2021-08-10 12:50:00,102.89,102.93,102.85,102.92,13132.0,94.5524,94.5892,94.5157,94.58,13132.0
2021-08-10 12:55:00,102.93,102.95,102.88,102.89,11188.0,94.5892,94.6075,94.5432,94.5524,11188.0
2021-08-10 13:00:00,102.89,102.9,102.81,102.81,9648.0,94.5524,94.5616,94.4789,94.4789,9648.0
2021-08-10 13:05:00,102.82,102.87,102.81,102.85,7108.0,94.4881,94.534,94.4789,94.5157,7108.0
2021-08-10 13:10:00,102.87,102.93,102.87,102.89,11329.0,94.534,94.5892,94.534,94.5524,11329.0
2021-08-10 13:15:00,102.89,102.98,102.87,102.98,9987.0,94.5524,94.6351,94.534,94.6351,9987.0
2021-08-10 13:20:00,102.99,103.01,102.93,102.99,10684.0,94.6443,94.6627,94.5892,94.6443,10684.0
2021-08-10 13:25:00,102.98,103.08,102.95,103.06,23396.0,94.6351,94.727,94.6075,94.7086,23396.0
2021-08-10 13:30:00,103.07,103.16,103.0,103.16,12476.0,94.7178,94.8005,94.6535,94.8005,12476.0
2021-08-10 13:35:00,103.16,103.21,103.08,103.12,14927.0,94.8005,94.8465,94.727,94.7638,14927.0
2021-08-10 13:40:00,103.11,103.13,103.08,103.09,6242.0,94.7546,94.773,94.727,94.7362,6242.0
2021-08-10 13:45:00,103.08,103.08,102.9,103.03,12860.0,94.727,94.727,94.5616,94.6811,12860.0
2021-08-10 13:50:00,103.02,103.02,102.97,103.0,7085.0,94.6719,94.6719,94.6259,94.6535,7085.0
2021-08-10 13:55:00,103.01,103.16,103.0,103.13,20464.0,94.6627,94.8005,94.6535,94.773,20464.0
2021-08-10 14:00:00,103.14,103.14,103.05,103.06,25835.0,94.7822,94.7822,94.6994,94.7086,25835.0
2021-08-10 14:05:00,103.07,103.15,103.04,103.11,27660.0,94.7178,94.7913,94.6903,94.7546,27660.0
2021-08-10 14:10:00,103.12,103.18,103.06,103.06,22081.0,94.7638,94.8189,94.7086,94.7086,22081.0
2021-08-10 14:15:00,103.05,103.12,103.01,103.12,10621.0,94.6994,94.7638,94.6627,94.7638,10621.0
2021-08-10 14:20:00,103.11,103.15,103.04,103.13,14646.0,94.7546,94.7913,94.6903,94.773,14646.0
2021-08-10 14:25:00,103.15,103.16,103.11,103.14,16258.0,94.7913,94.8005,94.7546,94.7822,16258.0
2021-08-10 14:30:00,103.14,103.24,103.13,103.22,19890.0,94.7822,94.874,94.773,94.8557,19890.0
2021-08-10 14:35:00,103.21,103.22,103.17,103.2,10796.0,94.8465,94.8557,94.8097,94.8373,10796.0
2021-08-10 14:40:00,103.2,103.2,103.1,103.13,5245.0,94.8373,94.8373,94.7454,94.773,5245.0
2021-08-10 14:45:00,103.14,103.16,103.12,103.15,7418.0,94.7822,94.8005,94.7638,94.7913,7418.0
2021-08-10 14:50:00,103.15,103.18,103.15,103.16,15719.0,94.7913,94.8189,94.7913,94.8005,15719.0
2021-08-10 14:55:00,103.16,103.18,103.13,103.16,9425.0,94.8005,94.8189,94.773,94.8005,9425.0
2021-08-10 15:00:00,103.15,103.15,103.04,103.05,8109.0,94.7913,94.7913,94.6903,94.6994,8109.0
2021-08-10 15:05:00,103.05,103.07,103.03,103.07,8616.0,94.6994,94.7178,94.6811,94.7178,8616.0
2021-08-10 15:10:00,103.08,103.11,103.03,103.11,12815.0,94.727,94.7546,94.6811,94.7546,12815.0
2021-08-10 15:15:00,103.11,103.11,103.02,103.04,13696.0,94.7546,94.7546,94.6719,94.6903,13696.0
2021-08-10 15:20:00,103.04,103.1,103.04,103.08,10923.0,94.6903,94.7454,94.6903,94.727,10923.0
2021-08-10 15:25:00,103.08,103.09,103.03,103.08,17921.0,94.727,94.7362,94.6811,94.727,17921.0
2021-08-10 15:30:00,103.09,103.1,103.02,103.09,25981.0,94.7362,94.7454,94.6719,94.7362,25981.0
2021-08-10 15:35:00,103.09,103.1,102.94,102.96,16400.0,94.7362,94.7454,94.5984,94.6167,16400.0
2021-08-10 15:40:00,102.96,103.0,102.95,102.96,26423.0,94.6167,94.6535,94.6075,94.6167,26423.0
2021-08-10 15:45:00,102.97,103.01,102.96,102.99,28554.0,94.6259,94.6627,94.6167,94.6443,28554.0
2021-08-10 15:50:00,102.98,103.03,102.96,103.02,52673.0,94.6351,94.6811,94.6167,94.6719,52673.0
2021-08-10 15:55:00,103.02,103.08,102.94,103.08,104113.0,94.6719,94.727,94.5984,94.727,104113.0
2021-08-11 09:30:00,103.07,103.49,102.91,102.93,58578.0,94.7178,95.1038,94.5708,94.5892,58578.0
2021-08-11 09:35:00,102.86,103.23,102.8,103.21,16210.0,94.5248,94.8649,94.4697,94.8465,16210.0
2021-08-11 09:40:00,103.2,103.66,103.14,103.66,20098.0,94.8373,95.26,94.7822,95.26,20098.0
2021-08-11 09:45:00,103.67,103.87,103.59,103.63,11930.0,95.2692,95.453,95.1957,95.2324,11930.0
2021-08-11 09:50:00,103.65,103.69,103.3,103.47,12408.0,95.2508,95.2876,94.9292,95.0854,12408.0
2021-08-11 09:55:00,103.53,103.62,103.38,103.46,8739.0,95.1405,95.2233,95.0027,95.0762,8739.0
2021-08-11 10:00:00,103.51,103.57,103.31,103.35,11731.0,95.1222,95.1773,94.9384,94.9751,11731.0
2021-08-11 10:05:00,103.35,103.52,103.23,103.52,13264.0,94.9751,95.1314,94.8649,95.1314,13264.0
2021-08-11 10:10:00,103.51,103.62,103.47,103.6,11711.0,95.1222,95.2233,95.0854,95.2049,11711.0
2021-08-11 10:15:00,103.61,103.61,103.39,103.55,11810.0,95.2141,95.2141,95.0119,95.1589,11810.0
2021-08-11 10:20:00,103.56,103.61,103.34,103.44,21031.0,95.1681,95.2141,94.9659,95.0578,21031.0
2021-08-11 10:25:00,103.44,103.51,103.37,103.46,11300.0,95.0578,95.1222,94.9935,95.0762,11300.0
2021-08-11 10:30:00,103.52,103.58,103.38,103.4,6135.0,95.1314,95.1865,95.0027,95.0211,6135.0
2021-08-11 10:35:00,103.41,103.52,103.37,103.5,6773.0,95.0303,95.1314,94.9935,95.113,6773.0
2021-08-11 10:40:00,103.53,103.69,103.52,103.67,5302.0,95.1405,95.2876,95.1314,95.2692,5302.0
2021-08-11 10:45:00,103.7,103.83,103.69,103.76,8717.0,95.2968,95.4162,95.2876,95.3519,8717.0
2021-08-11 10:50:00,103.73,103.8,103.65,103.73,30295.0,95.3243,95.3887,95.2508,95.3243,30295.0
2021-08-11 10:55:00,103.74,103.75,103.68,103.73,7058.0,95.3335,95.3427,95.2784,95.3243,7058.0
2021-08-11 11:00:00,103.73,103.74,103.66,103.67,8923.0,95.3243,95.3335,95.26,95.2692,8923.0
2021-08-11 11:05:00,103.66,103.66,103.57,103.66,9448.0,95.26,95.26,95.1773,95.26,9448.0
2021-08-11 11:10:00,103.65,103.85,103.62,103.82,15738.0,95.2508,95.4346,95.2233,95.407,15738.0
2021-08-11 11:15:00,103.83,103.83,103.68,103.81,16791.0,95.4162,95.4162,95.2784,95.3979,16791.0
2021-08-11 11:20:00,103.81,103.81,103.7,103.72,13983.0,95.3979,95.3979,95.2968,95.3152,13983.0
2021-08-11 11:25:00,103.69,103.72,103.46,103.46,16065.0,95.2876,95.3152,95.0762,95.0762,16065.0
2021-08-11 11:30:00,103.46,103.6,103.41,103.57,11582.0,95.0762,95.2049,95.0303,95.1773,11582.0
2021-08-11 11:35:00,103.56,103.6,103.53,103.56,6952.0,95.1681,95.2049,95.1405,95.1681,6952.0
2021-08-11 11:40:00,103.55,103.6,103.46,103.51,7109.0,95.1589,95.2049,95.0762,95.1222,7109.0
2021-08-11 11:45:00,103.52,103.62,103.44,103.6,8377.0,95.1314,95.2233,95.0578,95.2049,8377.0
2021-08-11 11:50:00,103.61,103.61,103.46,103.51,6728.0,95.2141,95.2141,95.0762,95.1222,6728.0
2021-08-11 11:55:00,103.5,103.59,103.46,103.5,12054.0,95.113,95.1957,95.0762,95.113,12054.0
2021-08-11 12:00:00,103.49,103.55,103.46,103.54,10899.0,95.1038,95.1589,95.0762,95.1497,10899.0
2021-08-11 12:05:00,103.54,103.61,103.52,103.6,28874.0,95.1497,95.2141,95.1314,95.2049,28874.0
2021-08-11 12:10:00,103.61,103.7,103.6,103.68,9058.0,95.2141,95.2968,95.2049,95.2784,9058.0
2021-08-11 12:15:00,103.65,103.72,103.61,103.71,9404.0,95.2508,95.3152,95.2141,95.306,9404.0
2021-08-11 12:20:00,103.69,103.77,103.62,103.67,20010.0,95.2876,95.3611,95.2233,95.2692,20010.0
2021-08-11 12:25:00,103.68,103.71,103.64,103.64,4570.0,95.2784,95.306,95.2416,95.2416,4570.0
2021-08-11 12:30:00,103.61,103.66,103.57,103.61,7946.0,95.2141,95.26,95.1773,95.2141,7946.0
2021-08-11 12:35:00,103.62,103.65,103.59,103.62,8147.0,95.2233,95.2508,95.1957,95.2233,8147.0
2021-08-11 12:40:00,103.62,103.63,103.59,103.6,12014.0,95.2233,95.2324,95.1957,95.2049,12014.0
2021-08-11 12:45:00,103.6,103.63,103.58,103.62,6996.0,95.2049,95.2324,95.1865,95.2233,6996.0
2021-08-11 12:50:00,103.61,103.76,103.61,103.75,8679.0,95.2141,95.3519,95.2141,95.3427,8679.0
2021-08-11 12:55:00,103.75,103.83,103.74,103.75,5428.0,95.3427,95.4162,95.3335,95.3427,5428.0
2021-08-11 13:00:00,103.76,103.81,103.59,103.67,11205.0,95.3519,95.3979,95.1957,95.2692,11205.0
2021-08-11 13:05:00,103.66,103.72,103.66,103.71,3747.0,95.26,95.3152,95.26,95.306,3747.0
2021-08-11 13:10:00,103.68,103.76,103.63,103.73,19670.0,95.2784,95.3519,95.2324,95.3243,19670.0
2021-08-11 13:15:00,103.71,103.76,103.7,103.73,11297.0,95.306,95.3519,95.2968,95.3243,11297.0
2021-08-11 13:20:00,103.74,103.84,103.71,103.82,6870.0,95.3335,95.4254,95.306,95.407,6870.0
2021-08-11 13:25:00,103.83,103.85,103.78,103.78,6536.0,95.4162,95.4346,95.3703,95.3703,6536.0
2021-08-11 13:30:00,103.78,103.82,103.78,103.79,6514.0,95.3703,95.407,95.3703,95.3795,6514.0
2021-08-11 13:35:00,103.79,103.86,103.79,103.85,5468.0,95.3795,95.4438,95.3795,95.4346,5468.0
2021-08-11 13:40:00,103.84,103.97,103.84,103.96,11644.0,95.4254,95.5449,95.4254,95.5357,11644.0
2021-08-11 13:45:00,103.97,104.03,103.93,104.01,29669.0,95.5449,95.6,95.5081,95.5817,29669.0
2021-08-11 13:50:00,104.02,104.08,103.99,104.04,18017.0,95.5908,95.646,95.5633,95.6092,18017.0
2021-08-11 13:55:00,104.03,104.04,103.86,103.89,11832.0,95.6,95.6092,95.4438,95.4714,11832.0
2021-08-11 14:00:00,103.89,103.97,103.87,103.88,19743.0,95.4714,95.5449,95.453,95.4622,19743.0
2021-08-11 14:05:00,103.87,104.03,103.82,103.94,34078.0,95.453,95.6,95.407,95.5173,34078.0
2021-08-11 14:10:00,103.93,103.95,103.89,103.95,13477.0,95.5081,95.5265,95.4714,95.5265,13477.0
2021-08-11 14:15:00,103.94,103.94,103.89,103.92,12328.0,95.5173,95.5173,95.4714,95.4989,12328.0
2021-08-11 14:20:00,103.91,103.96,103.9,103.9,6417.0,95.4898,95.5357,95.4806,95.4806,6417.0
2021-08-11 14:25:00,103.9,103.99,103.89,103.91,13966.0,95.4806,95.5633,95.4714,95.4898,13966.0
2021-08-11 14:30:00,103.91,103.93,103.88,103.89,13390.0,95.4898,95.5081,95.4622,95.4714,13390.0
2021-08-11 14:35:00,103.89,103.95,103.88,103.94,19549.0,95.4714,95.5265,95.4622,95.5173,19549.0
2021-08-11 14:40:00,103.95,103.96,103.89,103.9,10611.0,95.5265,95.5357,95.4714,95.4806,10611.0
2021-08-11 14:45:00,103.89,103.94,103.89,103.94,10037.0,95.4714,95.5173,95.4714,95.5173,10037.0
2021-08-11 14:50:00,103.95,103.95,103.92,103.95,5270.0,95.5265,95.5265,95.4989,95.5265,5270.0
2021-08-11 14:55:00,103.95,103.96,103.92,103.94,12530.0,95.5265,95.5357,95.4989,95.5173,12530.0
2021-08-11 15:00:00,103.96,103.97,103.94,103.97,8721.0,95.5357,95.5449,95.5173,95.5449,8721.0
2021-08-11 15:05:00,103.97,104.11,103.97,104.09,17609.0,95.5449,95.6735,95.5449,95.6552,17609.0
2021-08-11 15:10:00,104.09,104.11,104.03,104.11,13282.0,95.6552,95.6735,95.6,95.6735,13282.0
2021-08-11 15:15:00,104.11,104.11,104.01,104.03,13099.0,95.6735,95.6735,95.5817,95.6,13099.0
2021-08-11 15:20:00,104.03,104.06,104.01,104.04,15851.0,95.6,95.6276,95.5817,95.6092,15851.0
2021-08-11 15:25:00,104.04,104.13,104.04,104.1,21160.0,95.6092,95.6919,95.6092,95.6644,21160.0
2021-08-11 15:30:00,104.09,104.15,104.04,104.14,25882.0,95.6552,95.7103,95.6092,95.7011,25882.0
2021-08-11 15:35:00,104.15,104.17,104.09,104.14,80402.0,95.7103,95.7287,95.6552,95.7011,80402.0
2021-08-11 15:40:00,104.14,104.14,103.99,104.03,31378.0,95.7011,95.7011,95.5633,95.6,31378.0
2021-08-11 15:45:00,104.03,104.11,104.02,104.11,31767.0,95.6,95.6735,95.5908,95.6735,31767.0
2021-08-11 15:50:00,104.1,104.1,104.01,104.07,103721.0,95.6644,95.6644,95.5817,95.6368,103721.0
2021-08-11 15:55:00,104.07,104.36,104.05,104.28,221840.0,95.6368,95.9033,95.6184,95.8298,221840.0
2021-08-12 09:30:00,103.7,103.7,103.06,103.55,59715.0,95.759,95.759,95.168,95.6205,59715.0
2021-08-12 09:35:00,103.62,103.99,103.62,103.85,21538.0,95.6851,96.0268,95.6851,95.8975,21538.0
2021-08-12 09:40:00,103.84,103.93,103.66,103.66,10425.0,95.8883,95.9714,95.7221,95.7221,10425.0
2021-08-12 09:45:00,103.65,103.92,103.58,103.73,8841.0,95.7129,95.9622,95.6482,95.7867,8841.0
2021-08-12 09:50:00,103.71,103.76,103.42,103.53,10713.0,95.7683,95.8144,95.5005,95.602,10713.0
2021-08-12 09:55:00,103.55,103.69,103.4,103.69,14525.0,95.6205,95.7498,95.482,95.7498,14525.0
2021-08-12 10:00:00,103.7,103.81,103.57,103.66,13756.0,95.759,95.8606,95.639,95.7221,13756.0
2021-08-12 10:05:00,103.64,103.66,103.41,103.42,13221.0,95.7036,95.7221,95.4912,95.5005,13221.0
2021-08-12 10:10:00,103.42,103.61,103.4,103.54,10461.0,95.5005,95.6759,95.482,95.6113,10461.0
2021-08-12 10:15:00,103.52,103.66,103.37,103.37,8212.0,95.5928,95.7221,95.4543,95.4543,8212.0
2021-08-12 10:20:00,103.36,103.54,103.36,103.53,8511.0,95.4451,95.6113,95.4451,95.602,8511.0
2021-08-12 10:25:00,103.55,103.64,103.54,103.63,7563.0,95.6205,95.7036,95.6113,95.6944,7563.0
2021-08-12 10:30:00,103.6,103.6,103.45,103.58,7498.0,95.6667,95.6667,95.5282,95.6482,7498.0
2021-08-12 10:35:00,103.56,103.58,103.49,103.55,10087.0,95.6297,95.6482,95.5651,95.6205,10087.0
2021-08-12 10:40:00,103.52,103.52,103.31,103.38,6328.0,95.5928,95.5928,95.3989,95.4635,6328.0
2021-08-12 10:45:00,103.37,103.49,103.37,103.46,4309.0,95.4543,95.5651,95.4543,95.5374,4309.0
2021-08-12 10:50:00,103.49,103.5,103.39,103.43,8172.0,95.5651,95.5743,95.4728,95.5097,8172.0
2021-08-12 10:55:00,103.42,103.58,103.37,103.38,8516.0,95.5005,95.6482,95.4543,95.4635,8516.0
2021-08-12 11:00:00,103.38,103.39,103.27,103.32,12128.0,95.4635,95.4728,95.362,95.4081,12128.0
2021-08-12 11:05:00,103.36,103.38,103.09,103.25,5065.0,95.4451,95.4635,95.1957,95.3435,5065.0
2021-08-12 11:10:00,103.23,103.3,103.22,103.3,4470.0,95.325,95.3897,95.3158,95.3897,4470.0
2021-08-12 11:15:00,103.31,103.49,103.3,103.46,32194.0,95.3989,95.5651,95.3897,95.5374,32194.0
2021-08-12 11:20:00,103.46,103.54,103.38,103.38,22720.0,95.5374,95.6113,95.4635,95.4635,22720.0
2021-08-12 11:25:00,103.39,103.52,103.38,103.47,11996.0,95.4728,95.5928,95.4635,95.5466,11996.0
2021-08-12 11:30:00,103.45,103.48,103.4,103.42,8640.0,95.5282,95.5559,95.482,95.5005,8640.0
2021-08-12 11:35:00,103.42,103.44,103.37,103.41,8532.0,95.5005,95.5189,95.4543,95.4912,8532.0
2021-08-12 11:40:00,103.41,103.43,103.27,103.34,7207.0,95.4912,95.5097,95.362,95.4266,7207.0
2021-08-12 11:45:00,103.34,103.34,103.24,103.3,7958.0,95.4266,95.4266,95.3342,95.3897,7958.0
2021-08-12 11:50:00,103.32,103.38,103.26,103.38,7620.0,95.4081,95.4635,95.3527,95.4635,7620.0
2021-08-12 11:55:00,103.36,103.44,103.36,103.44,8266.0,95.4451,95.5189,95.4451,95.5189,8266.0
2021-08-12 12:00:00,103.43,103.54,103.42,103.54,12433.0,95.5097,95.6113,95.5005,95.6113,12433.0
2021-08-12 12:05:00,103.54,103.69,103.54,103.66,20172.0,95.6113,95.7498,95.6113,95.7221,20172.0
2021-08-12 12:10:00,103.67,103.8,103.6,103.8,9353.0,95.7313,95.8514,95.6667,95.8514,9353.0
2021-08-12 12:15:00,103.8,103.8,103.7,103.73,6890.0,95.8514,95.8514,95.759,95.7867,6890.0
2021-08-12 12:20:00,103.71,103.72,103.66,103.72,3264.0,95.7683,95.7775,95.7221,95.7775,3264.0
2021-08-12 12:25:00,103.72,103.86,103.72,103.85,13940.0,95.7775,95.9068,95.7775,95.8975,13940.0
2021-08-12 12:30:00,103.85,103.88,103.73,103.73,11684.0,95.8975,95.9252,95.7867,95.7867,11684.0
2021-08-12 12:35:00,103.73,103.84,103.73,103.84,5784.0,95.7867,95.8883,95.7867,95.8883,5784.0
2021-08-12 12:40:00,103.82,103.88,103.82,103.88,4138.0,95.8698,95.9252,95.8698,95.9252,4138.0
2021-08-12 12:45:00,103.88,103.9,103.83,103.87,4673.0,95.9252,95.9437,95.8791,95.916,4673.0
2021-08-12 12:50:00,103.9,103.94,103.85,103.87,7334.0,95.9437,95.9806,95.8975,95.916,7334.0
2021-08-12 12:55:00,103.86,103.94,103.86,103.94,6911.0,95.9068,95.9806,95.9068,95.9806,6911.0
2021-08-12 13:00:00,103.93,103.96,103.72,103.72,11366.0,95.9714,95.9991,95.7775,95.7775,11366.0
2021-08-12 13:05:00,103.7,103.72,103.65,103.67,6410.0,95.759,95.7775,95.7129,95.7313,6410.0
2021-08-12 13:10:00,103.68,103.71,103.61,103.71,6757.0,95.7406,95.7683,95.6759,95.7683,6757.0
2021-08-12 13:15:00,103.71,103.76,103.69,103.7,4633.0,95.7683,95.8144,95.7498,95.759,4633.0
2021-08-12 13:20:00,103.71,103.76,103.68,103.73,5921.0,95.7683,95.8144,95.7406,95.7867,5921.0
2021-08-12 13:25:00,103.73,103.78,103.71,103.75,3526.0,95.7867,95.8329,95.7683,95.8052,3526.0
2021-08-12 13:30:00,103.73,103.75,103.68,103.73,6419.0,95.7867,95.8052,95.7406,95.7867,6419.0
2021-08-12 13:35:00,103.74,103.79,103.71,103.75,6496.0,95.796,95.8421,95.7683,95.8052,6496.0
2021-08-12 13:40:00,103.72,103.81,103.72,103.81,5279.0,95.7775,95.8606,95.7775,95.8606,5279.0
2021-08-12 13:45:00,103.79,103.86,103.78,103.86,13559.0,95.8421,95.9068,95.8329,95.9068,13559.0
2021-08-12 13:50:00,103.85,103.9,103.85,103.89,10136.0,95.8975,95.9437,95.8975,95.9345,10136.0
2021-08-12 13:55:00,103.88,103.97,103.87,103.96,24576.0,95.9252,96.0083,95.916,95.9991,24576.0
2021-08-12 14:00:00,103.97,104.0,103.94,104.0,15223.0,96.0083,96.0361,95.9806,96.0361,15223.0
2021-08-12 14:05:00,104.01,104.02,103.95,103.97,8878.0,96.0453,96.0545,95.9899,96.0083,8878.0
2021-08-12 14:10:00,103.97,104.0,103.95,103.95,14324.0,96.0083,96.0361,95.9899,95.9899,14324.0
2021-08-12 14:15:00,103.95,104.0,103.91,104.0,11381.0,95.9899,96.0361,95.9529,96.0361,11381.0
2021-08-12 14:20:00,103.98,104.03,103.97,104.0,11661.0,96.0176,96.0638,96.0083,96.0361,11661.0
2021-08-12 14:25:00,104.0,104.0,103.91,103.93,9476.0,96.0361,96.0361,95.9529,95.9714,9476.0
2021-08-12 14:30:00,103.91,103.94,103.86,103.89,17174.0,95.9529,95.9806,95.9068,95.9345,17174.0
2021-08-12 14:35:00,103.89,103.94,103.88,103.94,9478.0,95.9345,95.9806,95.9252,95.9806,9478.0
2021-08-12 14:40:00,103.95,103.99,103.95,103.99,7254.0,95.9899,96.0268,95.9899,96.0268,7254.0
2021-08-12 14:45:00,103.99,104.08,103.99,104.07,10063.0,96.0268,96.1099,96.0268,96.1007,10063.0
2021-08-12 14:50:00,104.06,104.08,104.05,104.08,9260.0,96.0915,96.1099,96.0822,96.1099,9260.0
2021-08-12 14:55:00,104.09,104.11,104.07,104.11,13430.0,96.1192,96.1376,96.1007,96.1376,13430.0
2021-08-12 15:00:00,104.11,104.11,103.99,104.06,19201.0,96.1376,96.1376,96.0268,96.0915,19201.0
2021-08-12 15:05:00,104.06,104.12,104.05,104.08,14176.0,96.0915,96.1469,96.0822,96.1099,14176.0
2021-08-12 15:10:00,104.08,104.16,104.08,104.16,15213.0,96.1099,96.1838,96.1099,96.1838,15213.0
2021-08-12 15:15:00,104.14,104.23,104.12,104.23,23639.0,96.1653,96.2484,96.1469,96.2484,23639.0
2021-08-12 15:20:00,104.22,104.22,104.09,104.1,24741.0,96.2392,96.2392,96.1192,96.1284,24741.0
2021-08-12 15:25:00,104.09,104.12,104.04,104.11,14104.0,96.1192,96.1469,96.073,96.1376,14104.0
2021-08-12 15:30:00,104.1,104.13,104.02,104.13,31158.0,96.1284,96.1561,96.0545,96.1561,31158.0
2021-08-12 15:35:00,104.13,104.2,104.04,104.15,41454.0,96.1561,96.2207,96.073,96.1746,41454.0
2021-08-12 15:40:00,104.14,104.15,104.09,104.13,29378.0,96.1653,96.1746,96.1192,96.1561,29378.0
2021-08-12 15:45:00,104.12,104.21,104.09,104.15,38247.0,96.1469,96.23,96.1192,96.1746,38247.0
2021-08-12 15:50:00,104.14,104.25,104.13,104.21,56585.0,96.1653,96.2669,96.1561,96.23,56585.0
2021-08-12 15:55:00,104.2,104.24,104.1,104.12,108408.0,96.2207,96.2577,96.1284,96.1469,108408.0
2021-08-13 09:30:00,103.94,104.08,103.29,103.72,58109.0,95.9806,96.1099,95.3804,95.7775,58109.0
2021-08-13 09:35:00,103.76,103.77,103.48,103.71,8777.0,95.8144,95.8237,95.5559,95.7683,8777.0
2021-08-13 09:40:00,103.73,103.94,103.7,103.88,9059.0,95.7867,95.9806,95.759,95.9252,9059.0
2021-08-13 09:45:00,103.84,103.85,103.7,103.7,5935.0,95.8883,95.8975,95.759,95.759,5935.0
2021-08-13 09:50:00,103.7,103.87,103.6,103.63,23262.0,95.759,95.916,95.6667,95.6944,23262.0
2021-08-13 09:55:00,103.6,103.86,103.54,103.57,9708.0,95.6667,95.9068,95.6113,95.639,9708.0
2021-08-13 10:00:00,103.59,103.61,103.44,103.47,6470.0,95.6574,95.6759,95.5189,95.5466,6470.0
2021-08-13 10:05:00,103.47,103.49,103.36,103.46,9899.0,95.5466,95.5651,95.4451,95.5374,9899.0
2021-08-13 10:10:00,103.5,103.53,103.29,103.35,14437.0,95.5743,95.602,95.3804,95.4358,14437.0
2021-08-13 10:15:00,103.34,103.5,103.3,103.43,12439.0,95.4266,95.5743,95.3897,95.5097,12439.0
2021-08-13 10:20:00,103.43,103.6,103.42,103.52,8389.0,95.5097,95.6667,95.5005,95.5928,8389.0
2021-08-13 10:25:00,103.52,103.53,103.44,103.52,9602.0,95.5928,95.602,95.5189,95.5928,9602.0
2021-08-13 10:30:00,103.53,103.53,103.41,103.43,8160.0,95.602,95.602,95.4912,95.5097,8160.0
2021-08-13 10:35:00,103.44,103.46,103.36,103.38,6897.0,95.5189,95.5374,95.4451,95.4635,6897.0
2021-08-13 10:40:00,103.39,103.41,103.33,103.41,10091.0,95.4728,95.4912,95.4174,95.4912,10091.0
2021-08-13 10:45:00,103.42,103.53,103.41,103.53,7499.0,95.5005,95.602,95.4912,95.602,7499.0
2021-08-13 10:50:00,103.54,103.66,103.54,103.6,9003.0,95.6113,95.7221,95.6113,95.6667,9003.0
2021-08-13 10:55:00,103.6,103.69,103.58,103.65,3920.0,95.6667,95.7498,95.6482,95.7129,3920.0
2021-08-13 11:00:00,103.69,103.78,103.68,103.77,6040.0,95.7498,95.8329,95.7406,95.8237,6040.0
2021-08-13 11:05:00,103.76,103.85,103.75,103.81,5312.0,95.8144,95.8975,95.8052,95.8606,5312.0
2021-08-13 11:10:00,103.82,103.95,103.8,103.93,7199.0,95.8698,95.9899,95.8514,95.9714,7199.0
2021-08-13 11:15:00,103.94,104.05,103.93,104.02,5519.0,95.9806,96.0822,95.9714,96.0545,5519.0
2021-08-13 11:20:00,104.05,104.07,103.97,103.97,5279.0,96.0822,96.1007,96.0083,96.0083,5279.0
2021-08-13 11:25:00,103.98,104.05,103.94,104.01,8131.0,96.0176,96.0822,95.9806,96.0453,8131.0
2021-08-13 11:30:00,104.03,104.1,104.02,104.08,5285.0,96.0638,96.1284,96.0545,96.1099,5285.0
2021-08-13 11:35:00,104.1,104.1,103.95,104.01,7917.0,96.1284,96.1284,95.9899,96.0453,7917.0
2021-08-13 11:40:00,104.03,104.14,104.02,104.12,4748.0,96.0638,96.1653,96.0545,96.1469,4748.0
2021-08-13 11:45:00,104.13,104.17,104.1,104.12,3600.0,96.1561,96.193,96.1284,96.1469,3600.0
2021-08-13 11:50:00,104.14,104.15,104.05,104.09,4909.0,96.1653,96.1746,96.0822,96.1192,4909.0
2021-08-13 11:55:00,104.11,104.11,104.01,104.07,7573.0,96.1376,96.1376,96.0453,96.1007,7573.0
2021-08-13 12:00:00,104.08,104.11,104.03,104.04,3488.0,96.1099,96.1376,96.0638,96.073,3488.0
2021-08-13 12:05:00,104.05,104.05,103.98,104.03,4451.0,96.0822,96.0822,96.0176,96.0638,4451.0
2021-08-13 12:10:00,104.03,104.05,103.98,103.98,4205.0,96.0638,96.0822,96.0176,96.0176,4205.0
2021-08-13 12:15:00,104.0,104.0,103.93,103.97,6145.0,96.0361,96.0361,95.9714,96.0083,6145.0
2021-08-13 12:20:00,103.98,104.18,103.98,104.08,40931.0,96.0176,96.2023,96.0176,96.1099,40931.0
2021-08-13 12:25:00,104.08,104.11,104.05,104.07,5996.0,96.1099,96.1376,96.0822,96.1007,5996.0
2021-08-13 12:30:00,104.07,104.11,104.02,104.02,5422.0,96.1007,96.1376,96.0545,96.0545,5422.0
2021-08-13 12:35:00,104.01,104.08,104.0,104.04,3839.0,96.0453,96.1099,96.0361,96.073,3839.0
2021-08-13 12:40:00,104.01,104.04,103.95,103.95,4963.0,96.0453,96.073,95.9899,95.9899,4963.0
2021-08-13 12:45:00,103.95,103.98,103.93,103.95,6590.0,95.9899,96.0176,95.9714,95.9899,6590.0
2021-08-13 12:50:00,103.94,103.96,103.89,103.95,4143.0,95.9806,95.9991,95.9345,95.9899,4143.0
2021-08-13 12:55:00,103.93,103.96,103.85,103.86,7554.0,95.9714,95.9991,95.8975,95.9068,7554.0
2021-08-13 13:00:00,103.87,103.9,103.79,103.81,7193.0,95.916,95.9437,95.8421,95.8606,7193.0
2021-08-13 13:05:00,103.8,103.88,103.79,103.86,3491.0,95.8514,95.9252,95.8421,95.9068,3491.0
2021-08-13 13:10:00,103.87,103.89,103.76,103.77,4310.0,95.916,95.9345,95.8144,95.8237,4310.0
2021-08-13 13:15:00,103.79,103.83,103.76,103.79,3880.0,95.8421,95.8791,95.8144,95.8421,3880.0
2021-08-13 13:20:00,103.78,103.81,103.77,103.78,2620.0,95.8329,95.8606,95.8237,95.8329,2620.0
2021-08-13 13:25:00,103.81,103.81,103.78,103.81,6776.0,95.8606,95.8606,95.8329,95.8606,6776.0
2021-08-13 13:30:00,103.79,103.79,103.77,103.79,2559.0,95.8421,95.8421,95.8237,95.8421,2559.0
2021-08-13 13:35:00,103.78,103.84,103.75,103.79,6400.0,95.8329,95.8883,95.8052,95.8421,6400.0
2021-08-13 13:40:00,103.8,103.92,103.8,103.92,4333.0,95.8514,95.9622,95.8514,95.9622,4333.0
2021-08-13 13:45:00,103.91,103.94,103.88,103.94,2515.0,95.9529,95.9806,95.9252,95.9806,2515.0
2021-08-13 13:50:00,103.94,104.0,103.92,104.0,5169.0,95.9806,96.0361,95.9622,96.0361,5169.0
2021-08-13 13:55:00,103.98,103.98,103.94,103.96,4340.0,96.0176,96.0176,95.9806,95.9991,4340.0
2021-08-13 14:00:00,103.97,103.97,103.93,103.95,2102.0,96.0083,96.0083,95.9714,95.9899,2102.0
2021-08-13 14:05:00,103.92,103.97,103.92,103.96,3926.0,95.9622,96.0083,95.9622,95.9991,3926.0
2021-08-13 14:10:00,103.97,104.0,103.96,103.99,2486.0,96.0083,96.0361,95.9991,96.0268,2486.0
2021-08-13 14:15:00,103.98,103.98,103.92,103.93,3079.0,96.0176,96.0176,95.9622,95.9714,3079.0
2021-08-13 14:20:00,103.92,103.95,103.88,103.92,4085.0,95.9622,95.9899,95.9252,95.9622,4085.0
2021-08-13 14:25:00,103.91,103.96,103.9,103.95,6200.0,95.9529,95.9991,95.9437,95.9899,6200.0
2021-08-13 14:30:00,103.94,104.03,103.92,104.02,15644.0,95.9806,96.0638,95.9622,96.0545,15644.0
2021-08-13 14:35:00,104.0,104.02,103.98,103.98,4497.0,96.0361,96.0545,96.0176,96.0176,4497.0
2021-08-13 14:40:00,103.98,103.98,103.86,103.88,11909.0,96.0176,96.0176,95.9068,95.9252,11909.0
2021-08-13 14:45:00,103.87,103.9,103.82,103.82,2052.0,95.916,95.9437,95.8698,95.8698,2052.0
2021-08-13 14:50:00,103.81,103.85,103.78,103.8,4931.0,95.8606,95.8975,95.8329,95.8514,4931.0
2021-08-13 14:55:00,103.81,103.84,103.8,103.8,8778.0,95.8606,95.8883,95.8514,95.8514,8778.0
2021-08-13 15:00:00,103.81,103.88,103.8,103.86,7251.0,95.8606,95.9252,95.8514,95.9068,7251.0
2021-08-13 15:05:00,103.85,103.9,103.83,103.86,6341.0,95.8975,95.9437,95.8791,95.9068,6341.0
2021-08-13 15:10:00,103.88,103.88,103.82,103.88,9415.0,95.9252,95.9252,95.8698,95.9252,9415.0
2021-08-13 15:15:00,103.88,103.91,103.8,103.81,21087.0,95.9252,95.9529,95.8514,95.8606,21087.0
2021-08-13 15:20:00,103.81,103.82,103.77,103.79,8328.0,95.8606,95.8698,95.8237,95.8421,8328.0
2021-08-13 15:25:00,103.79,103.81,103.74,103.75,5665.0,95.8421,95.8606,95.796,95.8052,5665.0
2021-08-13 15:30:00,103.76,103.77,103.65,103.67,8830.0,95.8144,95.8237,95.7129,95.7313,8830.0
2021-08-13 15:35:00,103.67,103.76,103.67,103.74,14465.0,95.7313,95.8144,95.7313,95.796,14465.0
2021-08-13 15:40:00,103.73,103.73,103.69,103.71,8217.0,95.7867,95.7867,95.7498,95.7683,8217.0
2021-08-13 15:45:00,103.72,103.73,103.66,103.66,14893.0,95.7775,95.7867,95.7221,95.7221,14893.0
2021-08-13 15:50:00,103.67,103.7,103.54,103.54,23829.0,95.7313,95.759,95.6113,95.6113,23829.0
2021-08-13 15:55:00,103.55,103.75,103.53,103.74,58096.0,95.6205,95.8052,95.602,95.796,58096.0
2021-08-16 09:30:00,103.42,103.42,102.86,102.86,64948.0,95.5005,95.5005,94.9833,94.9833,64948.0
2021-08-16 09:35:00,102.77,102.9,102.7,102.9,8352.0,94.9002,95.0203,94.8356,95.0203,8352.0
2021-08-16 09:40:00,102.92,102.96,102.57,102.82,8931.0,95.0388,95.0757,94.7156,94.9464,8931.0
2021-08-16 09:45:00,102.83,102.85,102.6,102.8,10171.0,94.9556,94.9741,94.7433,94.9279,10171.0
2021-08-16 09:50:00,102.75,102.9,102.66,102.86,10704.0,94.8818,95.0203,94.7987,94.9833,10704.0
2021-08-16 09:55:00,102.86,102.88,102.72,102.84,11609.0,94.9833,95.0018,94.8541,94.9649,11609.0
2021-08-16 10:00:00,102.82,102.92,102.67,102.83,9018.0,94.9464,95.0388,94.8079,94.9556,9018.0
2021-08-16 10:05:00,102.84,103.29,102.84,103.27,14545.0,94.9649,95.3804,94.9649,95.362,14545.0
2021-08-16 10:10:00,103.29,103.61,103.29,103.59,16798.0,95.3804,95.6759,95.3804,95.6574,16798.0
2021-08-16 10:15:00,103.58,103.68,103.53,103.56,9293.0,95.6482,95.7406,95.602,95.6297,9293.0
2021-08-16 10:20:00,103.58,103.61,103.42,103.5,7432.0,95.6482,95.6759,95.5005,95.5743,7432.0
2021-08-16 10:25:00,103.49,103.59,103.32,103.53,11513.0,95.5651,95.6574,95.4081,95.602,11513.0
2021-08-16 10:30:00,103.54,103.77,103.38,103.39,11653.0,95.6113,95.8237,95.4635,95.4728,11653.0
2021-08-16 10:35:00,103.39,103.65,103.39,103.62,5988.0,95.4728,95.7129,95.4728,95.6851,5988.0
2021-08-16 10:40:00,103.6,103.68,103.58,103.6,4049.0,95.6667,95.7406,95.6482,95.6667,4049.0
2021-08-16 10:45:00,103.61,103.67,103.52,103.52,10193.0,95.6759,95.7313,95.5928,95.5928,10193.0
2021-08-16 10:50:00,103.5,103.59,103.45,103.51,6794.0,95.5743,95.6574,95.5282,95.5836,6794.0
2021-08-16 10:55:00,103.52,103.53,103.41,103.53,6585.0,95.5928,95.602,95.4912,95.602,6585.0
2021-08-16 11:00:00,103.5,103.64,103.49,103.5,8728.0,95.5743,95.7036,95.5651,95.5743,8728.0
2021-08-16 11:05:00,103.49,103.52,103.45,103.48,5576.0,95.5651,95.5928,95.5282,95.5559,5576.0
2021-08-16 11:10:00,103.57,103.59,103.51,103.54,5674.0,95.639,95.6574,95.5836,95.6113,5674.0
2021-08-16 11:15:00,103.54,103.68,103.5,103.67,11206.0,95.6113,95.7406,95.5743,95.7313,11206.0
2021-08-16 11:20:00,103.72,103.74,103.67,103.72,4639.0,95.7775,95.796,95.7313,95.7775,4639.0
2021-08-16 11:25:00,103.7,103.7,103.6,103.68,7630.0,95.759,95.759,95.6667,95.7406,7630.0
2021-08-16 11:30:00,103.69,103.82,103.68,103.75,9709.0,95.7498,95.8698,95.7406,95.8052,9709.0
2021-08-16 11:35:00,103.73,103.75,103.64,103.65,5152.0,95.7867,95.8052,95.7036,95.7129,5152.0
2021-08-16 11:40:00,103.66,103.69,103.6,103.69,4400.0,95.7221,95.7498,95.6667,95.7498,4400.0
2021-08-16 11:45:00,103.73,103.73,103.67,103.7,2790.0,95.7867,95.7867,95.7313,95.759,2790.0
2021-08-16 11:50:00,103.73,103.73,103.68,103.68,2697.0,95.7867,95.7867,95.7406,95.7406,2697.0
2021-08-16 11:55:00,103.7,103.75,103.67,103.73,4097.0,95.759,95.8052,95.7313,95.7867,4097.0
2021-08-16 12:00:00,103.74,103.74,103.68,103.7,5886.0,95.796,95.796,95.7406,95.759,5886.0
2021-08-16 12:05:00,103.67,103.7,103.62,103.62,2690.0,95.7313,95.759,95.6851,95.6851,2690.0
2021-08-16 12:10:00,103.62,103.66,103.57,103.66,4058.0,95.6851,95.7221,95.639,95.7221,4058.0
2021-08-16 12:15:00,103.66,103.69,103.64,103.68,4789.0,95.7221,95.7498,95.7036,95.7406,4789.0
2021-08-16 12:20:00,103.68,103.77,103.68,103.77,7465.0,95.7406,95.8237,95.7406,95.8237,7465.0
2021-08-16 12:25:00,103.77,103.8,103.66,103.67,7607.0,95.8237,95.8514,95.7221,95.7313,7607.0
2021-08-16 12:30:00,103.67,103.68,103.6,103.61,10723.0,95.7313,95.7406,95.6667,95.6759,10723.0
2021-08-16 12:35:00,103.6,103.69,103.57,103.65,6217.0,95.6667,95.7498,95.639,95.7129,6217.0
2021-08-16 12:40:00,103.66,103.69,103.66,103.69,2451.0,95.7221,95.7498,95.7221,95.7498,2451.0
2021-08-16 12:45:00,103.69,103.69,103.64,103.67,2550.0,95.7498,95.7498,95.7036,95.7313,2550.0
2021-08-16 12:50:00,103.67,103.73,103.67,103.69,2618.0,95.7313,95.7867,95.7313,95.7498,2618.0
2021-08-16 12:55:00,103.67,103.73,103.66,103.73,5222.0,95.7313,95.7867,95.7221,95.7867,5222.0
2021-08-16 13:00:00,103.71,103.71,103.67,103.69,4589.0,95.7683,95.7683,95.7313,95.7498,4589.0
2021-08-16 13:05:00,103.68,103.78,103.68,103.77,1973.0,95.7406,95.8329,95.7406,95.8237,1973.0
2021-08-16 13:10:00,103.76,103.76,103.72,103.75,2607.0,95.8144,95.8144,95.7775,95.8052,2607.0
2021-08-16 13:15:00,103.75,103.79,103.73,103.75,3896.0,95.8052,95.8421,95.7867,95.8052,3896.0
2021-08-16 13:20:00,103.77,103.77,103.71,103.72,4119.0,95.8237,95.8237,95.7683,95.7775,4119.0
2021-08-16 13:25:00,103.75,103.79,103.74,103.76,7719.0,95.8052,95.8421,95.796,95.8144,7719.0
2021-08-16 13:30:00,103.77,103.77,103.68,103.72,3499.0,95.8237,95.8237,95.7406,95.7775,3499.0
2021-08-16 13:35:00,103.71,103.72,103.61,103.62,8854.0,95.7683,95.7775,95.6759,95.6851,8854.0
2021-08-16 13:40:00,103.62,103.65,103.55,103.55,4190.0,95.6851,95.7129,95.6205,95.6205,4190.0
2021-08-16 13:45:00,103.55,103.56,103.41,103.46,8729.0,95.6205,95.6297,95.4912,95.5374,8729.0
2021-08-16 13:50:00,103.46,103.47,103.43,103.44,5027.0,95.5374,95.5466,95.5097,95.5189,5027.0
2021-08-16 13:55:00,103.44,103.48,103.43,103.46,5932.0,95.5189,95.5559,95.5097,95.5374,5932.0
2021-08-16 14:00:00,103.47,103.47,103.42,103.45,6482.0,95.5466,95.5466,95.5005,95.5282,6482.0
2021-08-16 14:05:00,103.46,103.46,103.38,103.4,20668.0,95.5374,95.5374,95.4635,95.482,20668.0
2021-08-16 14:10:00,103.4,103.42,103.4,103.4,4582.0,95.482,95.5005,95.482,95.482,4582.0
2021-08-16 14:15:00,103.39,103.41,103.33,103.33,8333.0,95.4728,95.4912,95.4174,95.4174,8333.0
2021-08-16 14:20:00,103.32,103.32,103.25,103.28,8650.0,95.4081,95.4081,95.3435,95.3712,8650.0
2021-08-16 14:25:00,103.27,103.28,103.23,103.25,4604.0,95.362,95.3712,95.325,95.3435,4604.0
2021-08-16 14:30:00,103.24,103.31,103.22,103.29,7633.0,95.3342,95.3989,95.3158,95.3804,7633.0
2021-08-16 14:35:00,103.28,103.28,103.24,103.25,6809.0,95.3712,95.3712,95.3342,95.3435,6809.0
2021-08-16 14:40:00,103.25,103.31,103.23,103.3,5705.0,95.3435,95.3989,95.325,95.3897,5705.0
2021-08-16 14:45:00,103.3,103.37,103.29,103.37,9494.0,95.3897,95.4543,95.3804,95.4543,9494.0
2021-08-16 14:50:00,103.37,103.45,103.37,103.43,9452.0,95.4543,95.5282,95.4543,95.5097,9452.0
2021-08-16 14:55:00,103.42,103.42,103.37,103.4,5775.0,95.5005,95.5005,95.4543,95.482,5775.0
2021-08-16 15:00:00,103.39,103.39,103.35,103.38,6615.0,95.4728,95.4728,95.4358,95.4635,6615.0
2021-08-16 15:05:00,103.38,103.38,103.32,103.34,6077.0,95.4635,95.4635,95.4081,95.4266,6077.0
2021-08-16 15:10:00,103.35,103.39,103.33,103.39,10142.0,95.4358,95.4728,95.4174,95.4728,10142.0
2021-08-16 15:15:00,103.39,103.39,103.34,103.38,7492.0,95.4728,95.4728,95.4266,95.4635,7492.0
2021-08-16 15:20:00,103.38,103.46,103.37,103.41,11662.0,95.4635,95.5374,95.4543,95.4912,11662.0
2021-08-16 15:25:00,103.42,103.42,103.31,103.34,13223.0,95.5005,95.5005,95.3989,95.4266,13223.0
2021-08-16 15:30:00,103.34,103.43,103.31,103.43,12414.0,95.4266,95.5097,95.3989,95.5097,12414.0
2021-08-16 15:35:00,103.44,103.47,103.39,103.42,29376.0,95.5189,95.5466,95.4728,95.5005,29376.0
2021-08-16 15:40:00,103.41,103.44,103.4,103.42,31058.0,95.4912,95.5189,95.482,95.5005,31058.0
2021-08-16 15:45:00,103.42,103.45,103.36,103.39,25295.0,95.5005,95.5282,95.4451,95.4728,25295.0
2021-08-16 15:50:00,103.39,103.59,103.39,103.56,29930.0,95.4728,95.6574,95.4728,95.6297,29930.0
2021-08-16 15:55:00,103.57,103.66,103.56,103.63,51372.0,95.639,95.7221,95.6297,95.6944,51372.0
2021-08-17 09:30:00,102.97,103.22,102.88,103.03,24720.0,95.0849,95.3158,95.0018,95.1403,24720.0
2021-08-17 09:35:00,103.16,103.35,103.04,103.2,9163.0,95.2604,95.4358,95.1496,95.2973,9163.0
2021-08-17 09:40:00,103.19,103.31,103.03,103.27,7219.0,95.2881,95.3989,95.1403,95.362,7219.0
2021-08-17 09:45:00,103.25,103.25,103.0,103.08,9190.0,95.3435,95.3435,95.1126,95.1865,9190.0
2021-08-17 09:50:00,103.07,103.21,103.02,103.03,10379.0,95.1773,95.3065,95.1311,95.1403,10379.0
2021-08-17 09:55:00,102.99,102.99,102.75,102.8,3847.0,95.1034,95.1034,94.8818,94.9279,3847.0
2021-08-17 10:00:00,102.8,102.85,102.49,102.55,12779.0,94.9279,94.9741,94.6417,94.6971,12779.0
2021-08-17 10:05:00,102.56,102.74,102.46,102.7,9276.0,94.7063,94.8725,94.614,94.8356,9276.0
2021-08-17 10:10:00,102.72,103.01,102.71,102.96,7126.0,94.8541,95.1219,94.8448,95.0757,7126.0
2021-08-17 10:15:00,102.95,102.96,102.84,102.95,13579.0,95.0665,95.0757,94.9649,95.0665,13579.0
2021-08-17 10:20:00,102.96,103.01,102.86,102.86,11036.0,95.0757,95.1219,94.9833,94.9833,11036.0
2021-08-17 10:25:00,102.89,103.13,102.86,103.09,12817.0,95.0111,95.2327,94.9833,95.1957,12817.0
2021-08-17 10:30:00,103.07,103.07,102.72,102.73,8119.0,95.1773,95.1773,94.8541,94.8633,8119.0
2021-08-17 10:35:00,102.76,102.83,102.58,102.62,12196.0,94.891,94.9556,94.7248,94.7617,12196.0
2021-08-17 10:40:00,102.6,102.68,102.54,102.6,12823.0,94.7433,94.8171,94.6879,94.7433,12823.0
2021-08-17 10:45:00,102.59,102.67,102.53,102.67,12767.0,94.734,94.8079,94.6786,94.8079,12767.0
2021-08-17 10:50:00,102.71,102.77,102.59,102.7,4500.0,94.8448,94.9002,94.734,94.8356,4500.0
2021-08-17 10:55:00,102.67,102.68,102.56,102.56,7407.0,94.8079,94.8171,94.7063,94.7063,7407.0
2021-08-17 11:00:00,102.54,102.6,102.5,102.55,6603.0,94.6879,94.7433,94.6509,94.6971,6603.0
2021-08-17 11:05:00,102.53,102.54,102.46,102.49,5178.0,94.6786,94.6879,94.614,94.6417,5178.0
2021-08-17 11:10:00,102.48,102.51,102.31,102.32,5896.0,94.6324,94.6601,94.4755,94.4847,5896.0
2021-08-17 11:15:00,102.34,102.42,102.3,102.41,11497.0,94.5032,94.577,94.4662,94.5678,11497.0
2021-08-17 11:20:00,102.4,102.51,102.37,102.37,8525.0,94.5586,94.6601,94.5309,94.5309,8525.0
2021-08-17 11:25:00,102.37,102.46,102.31,102.46,7133.0,94.5309,94.614,94.4755,94.614,7133.0
2021-08-17 11:30:00,102.42,102.55,102.34,102.55,7195.0,94.577,94.6971,94.5032,94.6971,7195.0
2021-08-17 11:35:00,102.59,102.6,102.46,102.53,7249.0,94.734,94.7433,94.614,94.6786,7249.0
2021-08-17 11:40:00,102.55,102.56,102.42,102.54,5742.0,94.6971,94.7063,94.577,94.6879,5742.0
2021-08-17 11:45:00,102.58,102.61,102.52,102.61,7527.0,94.7248,94.7525,94.6694,94.7525,7527.0
2021-08-17 11:50:00,102.59,102.61,102.56,102.6,4351.0,94.734,94.7525,94.7063,94.7433,4351.0
2021-08-17 11:55:00,102.59,102.63,102.54,102.57,9362.0,94.734,94.771,94.6879,94.7156,9362.0
2021-08-17 12:00:00,102.6,102.63,102.53,102.59,8712.0,94.7433,94.771,94.6786,94.734,8712.0
2021-08-17 12:05:00,102.59,102.64,102.5,102.5,10981.0,94.734,94.7802,94.6509,94.6509,10981.0
2021-08-17 12:10:00,102.48,102.5,102.42,102.44,11173.0,94.6324,94.6509,94.577,94.5955,11173.0
2021-08-17 12:15:00,102.43,102.45,102.27,102.32,12987.0,94.5863,94.6047,94.4385,94.4847,12987.0
2021-08-17 12:20:00,102.34,102.43,102.34,102.42,6533.0,94.5032,94.5863,94.5032,94.577,6533.0
2021-08-17 12:25:00,102.39,102.43,102.36,102.38,6049.0,94.5493,94.5863,94.5216,94.5401,6049.0
2021-08-17 12:30:00,102.37,102.37,102.18,102.24,11404.0,94.5309,94.5309,94.3554,94.4108,11404.0
2021-08-17 12:35:00,102.24,102.28,102.09,102.11,23573.0,94.4108,94.4478,94.2723,94.2908,23573.0
2021-08-17 12:40:00,102.13,102.13,102.02,102.1,8700.0,94.3092,94.3092,94.2077,94.2815,8700.0
2021-08-17 12:45:00,102.09,102.09,101.84,101.87,11779.0,94.2723,94.2723,94.0415,94.0692,11779.0
2021-08-17 12:50:00,101.85,101.85,101.7,101.74,14218.0,94.0507,94.0507,93.9122,93.9491,14218.0
2021-08-17 12:55:00,101.72,101.78,101.69,101.7,36684.0,93.9306,93.9861,93.9029,93.9122,36684.0
2021-08-17 13:00:00,101.7,101.89,101.7,101.87,15646.0,93.9122,94.0876,93.9122,94.0692,15646.0
2021-08-17 13:05:00,101.86,101.96,101.86,101.96,8782.0,94.0599,94.1523,94.0599,94.1523,8782.0
2021-08-17 13:10:00,101.96,102.07,101.96,102.03,29135.0,94.1523,94.2538,94.1523,94.2169,29135.0
2021-08-17 13:15:00,102.04,102.04,101.87,101.93,18207.0,94.2261,94.2261,94.0692,94.1246,18207.0
2021-08-17 13:20:00,101.93,101.97,101.84,101.87,21867.0,94.1246,94.1615,94.0415,94.0692,21867.0
2021-08-17 13:25:00,101.88,102.07,101.88,102.06,10016.0,94.0784,94.2538,94.0784,94.2446,10016.0
2021-08-17 13:30:00,102.07,102.07,101.98,102.03,4815.0,94.2538,94.2538,94.1707,94.2169,4815.0
2021-08-17 13:35:00,102.01,102.02,101.9,101.9,6617.0,94.1984,94.2077,94.0969,94.0969,6617.0
2021-08-17 13:40:00,101.89,101.9,101.81,101.84,13593.0,94.0876,94.0969,94.0138,94.0415,13593.0
2021-08-17 13:45:00,101.82,101.86,101.79,101.86,6551.0,94.023,94.0599,93.9953,94.0599,6551.0
2021-08-17 13:50:00,101.88,101.99,101.83,101.94,7955.0,94.0784,94.18,94.0322,94.1338,7955.0
2021-08-17 13:55:00,101.98,102.12,101.98,102.1,8725.0,94.1707,94.3,94.1707,94.2815,8725.0
2021-08-17 14:00:00,102.11,102.26,102.1,102.24,14933.0,94.2908,94.4293,94.2815,94.4108,14933.0
2021-08-17 14:05:00,102.23,102.28,102.21,102.26,12873.0,94.4016,94.4478,94.3831,94.4293,12873.0
2021-08-17 14:10:00,102.24,102.28,102.23,102.23,5634.0,94.4108,94.4478,94.4016,94.4016,5634.0
2021-08-17 14:15:00,102.24,102.29,102.22,102.23,10561.0,94.4108,94.457,94.3924,94.4016,10561.0
2021-08-17 14:20:00,102.22,102.23,102.15,102.21,10193.0,94.3924,94.4016,94.3277,94.3831,10193.0
2021-08-17 14:25:00,102.2,102.23,102.08,102.09,10143.0,94.3739,94.4016,94.2631,94.2723,10143.0
2021-08-17 14:30:00,102.09,102.15,102.04,102.09,13906.0,94.2723,94.3277,94.2261,94.2723,13906.0
2021-08-17 14:35:00,102.08,102.08,102.01,102.03,12004.0,94.2631,94.2631,94.1984,94.2169,12004.0
2021-08-17 14:40:00,102.03,102.08,102.01,102.05,6860.0,94.2169,94.2631,94.1984,94.2354,6860.0
2021-08-17 14:45:00,102.06,102.2,102.05,102.18,10761.0,94.2446,94.3739,94.2354,94.3554,10761.0
2021-08-17 14:50:00,102.19,102.24,102.13,102.14,7095.0,94.3647,94.4108,94.3092,94.3185,7095.0
2021-08-17 14:55:00,102.14,102.33,102.14,102.29,6274.0,94.3185,94.4939,94.3185,94.457,6274.0
2021-08-17 15:00:00,102.3,102.36,102.27,102.35,16713.0,94.4662,94.5216,94.4385,94.5124,16713.0
2021-08-17 15:05:00,102.34,102.39,102.3,102.38,21607.0,94.5032,94.5493,94.4662,94.5401,21607.0
2021-08-17 15:10:00,102.38,102.43,102.35,102.36,19155.0,94.5401,94.5863,94.5124,94.5216,19155.0
2021-08-17 15:15:00,102.37,102.38,102.32,102.33,14027.0,94.5309,94.5401,94.4847,94.4939,14027.0
2021-08-17 15:20:00,102.34,102.38,102.3,102.32,14750.0,94.5032,94.5401,94.4662,94.4847,14750.0
2021-08-17 15:25:00,102.32,102.43,102.31,102.43,14328.0,94.4847,94.5863,94.4755,94.5863,14328.0
2021-08-17 15:30:00,102.43,102.55,102.42,102.53,22751.0,94.5863,94.6971,94.577,94.6786,22751.0
2021-08-17 15:35:00,102.53,102.61,102.53,102.6,22137.0,94.6786,94.7525,94.6786,94.7433,22137.0
2021-08-17 15:40:00,102.58,102.59,102.44,102.52,16513.0,94.7248,94.734,94.5955,94.6694,16513.0
2021-08-17 15:45:00,102.52,102.61,102.47,102.57,24017.0,94.6694,94.7525,94.6232,94.7156,24017.0
2021-08-17 15:50:00,102.57,102.76,102.57,102.69,51731.0,94.7156,94.891,94.7156,94.8264,51731.0
2021-08-17 15:55:00,102.68,102.81,102.66,102.78,112284.0,94.8171,94.9372,94.7987,94.9095,112284.0
2021-08-18 09:30:00,102.26,102.4,101.97,102.29,31674.0,94.4293,94.5586,94.1615,94.457,31674.0
2021-08-18 09:35:00,102.36,102.44,102.22,102.27,5850.0,94.5216,94.5955,94.3924,94.4385,5850.0
2021-08-18 09:40:00,102.22,102.7,102.21,102.7,6511.0,94.3924,94.8356,94.3831,94.8356,6511.0
2021-08-18 09:45:00,102.66,102.66,102.54,102.56,4277.0,94.7987,94.7987,94.6879,94.7063,4277.0
2021-08-18 09:50:00,102.59,102.78,102.4,102.76,16773.0,94.734,94.9095,94.5586,94.891,16773.0
2021-08-18 09:55:00,102.75,102.81,102.69,102.78,8490.0,94.8818,94.9372,94.8264,94.9095,8490.0
2021-08-18 10:00:00,102.76,102.88,102.68,102.84,13758.0,94.891,95.0018,94.8171,94.9649,13758.0
2021-08-18 10:05:00,102.82,102.82,102.6,102.6,9284.0,94.9464,94.9464,94.7433,94.7433,9284.0
2021-08-18 10:10:00,102.62,102.81,102.62,102.81,11657.0,94.7617,94.9372,94.7617,94.9372,11657.0
2021-08-18 10:15:00,102.83,102.83,102.62,102.77,7244.0,94.9556,94.9556,94.7617,94.9002,7244.0
2021-08-18 10:20:00,102.77,102.97,102.74,102.96,7709.0,94.9002,95.0849,94.8725,95.0757,7709.0
2021-08-18 10:25:00,102.95,103.02,102.83,102.85,12106.0,95.0665,95.1311,94.9556,94.9741,12106.0
2021-08-18 10:30:00,102.84,103.0,102.83,102.93,8560.0,94.9649,95.1126,94.9556,95.048,8560.0
2021-08-18 10:35:00,102.9,102.97,102.8,102.88,6680.0,95.0203,95.0849,94.9279,95.0018,6680.0
2021-08-18 10:40:00,102.85,102.9,102.78,102.84,8576.0,94.9741,95.0203,94.9095,94.9649,8576.0
2021-08-18 10:45:00,102.79,102.89,102.77,102.84,5912.0,94.9187,95.0111,94.9002,94.9649,5912.0
2021-08-18 10:50:00,102.81,102.94,102.77,102.77,7265.0,94.9372,95.0572,94.9002,94.9002,7265.0
2021-08-18 10:55:00,102.73,102.76,102.69,102.76,5454.0,94.8633,94.891,94.8264,94.891,5454.0
2021-08-18 11:00:00,102.74,102.74,102.64,102.7,5423.0,94.8725,94.8725,94.7802,94.8356,5423.0
2021-08-18 11:05:00,102.71,102.8,102.71,102.75,7598.0,94.8448,94.9279,94.8448,94.8818,7598.0
2021-08-18 11:10:00,102.77,102.82,102.66,102.68,7307.0,94.9002,94.9464,94.7987,94.8171,7307.0
2021-08-18 11:15:00,102.64,102.66,102.57,102.64,9792.0,94.7802,94.7987,94.7156,94.7802,9792.0
2021-08-18 11:20:00,102.67,102.77,102.61,102.77,5386.0,94.8079,94.9002,94.7525,94.9002,5386.0
2021-08-18 11:25:00,102.78,102.85,102.71,102.76,4293.0,94.9095,94.9741,94.8448,94.891,4293.0
2021-08-18 11:30:00,102.76,102.76,102.68,102.75,4700.0,94.891,94.891,94.8171,94.8818,4700.0
2021-08-18 11:35:00,102.72,102.86,102.72,102.85,4691.0,94.8541,94.9833,94.8541,94.9741,4691.0
2021-08-18 11:40:00,102.84,102.85,102.78,102.78,4464.0,94.9649,94.9741,94.9095,94.9095,4464.0
2021-08-18 11:45:00,102.76,102.85,102.7,102.7,4181.0,94.891,94.9741,94.8356,94.8356,4181.0
2021-08-18 11:50:00,102.7,102.79,102.69,102.74,3347.0,94.8356,94.9187,94.8264,94.8725,3347.0
2021-08-18 11:55:00,102.73,102.76,102.69,102.71,3084.0,94.8633,94.891,94.8264,94.8448,3084.0
2021-08-18 12:00:00,102.7,102.75,102.69,102.72,4154.0,94.8356,94.8818,94.8264,94.8541,4154.0
2021-08-18 12:05:00,102.72,102.77,102.68,102.73,4209.0,94.8541,94.9002,94.8171,94.8633,4209.0
2021-08-18 12:10:00,102.72,102.72,102.69,102.7,4413.0,94.8541,94.8541,94.8264,94.8356,4413.0
2021-08-18 12:15:00,102.73,102.77,102.69,102.72,11021.0,94.8633,94.9002,94.8264,94.8541,11021.0
2021-08-18 12:20:00,102.73,102.73,102.53,102.54,3871.0,94.8633,94.8633,94.6786,94.6879,3871.0
2021-08-18 12:25:00,102.52,102.55,102.43,102.43,8715.0,94.6694,94.6971,94.5863,94.5863,8715.0
2021-08-18 12:30:00,102.44,102.44,102.37,102.41,5934.0,94.5955,94.5955,94.5309,94.5678,5934.0
2021-08-18 12:35:00,102.42,102.42,102.35,102.36,6269.0,94.577,94.577,94.5124,94.5216,6269.0
2021-08-18 12:40:00,102.37,102.43,102.33,102.42,9970.0,94.5309,94.5863,94.4939,94.577,9970.0
2021-08-18 12:45:00,102.43,102.43,102.38,102.42,2321.0,94.5863,94.5863,94.5401,94.577,2321.0
2021-08-18 12:50:00,102.42,102.44,102.35,102.42,4840.0,94.577,94.5955,94.5124,94.577,4840.0
2021-08-18 12:55:00,102.41,102.48,102.41,102.47,1788.0,94.5678,94.6324,94.5678,94.6232,1788.0
2021-08-18 13:00:00,102.47,102.47,102.39,102.42,8684.0,94.6232,94.6232,94.5493,94.577,8684.0
2021-08-18 13:05:00,102.44,102.52,102.41,102.52,3749.0,94.5955,94.6694,94.5678,94.6694,3749.0
2021-08-18 13:10:00,102.51,102.51,102.47,102.49,3453.0,94.6601,94.6601,94.6232,94.6417,3453.0
2021-08-18 13:15:00,102.45,102.45,102.41,102.44,4776.0,94.6047,94.6047,94.5678,94.5955,4776.0
2021-08-18 13:20:00,102.45,102.47,102.39,102.39,2932.0,94.6047,94.6232,94.5493,94.5493,2932.0
2021-08-18 13:25:00,102.41,102.41,102.33,102.41,4223.0,94.5678,94.5678,94.4939,94.5678,4223.0
2021-08-18 13:30:00,102.4,102.44,102.4,102.41,4223.0,94.5586,94.5955,94.5586,94.5678,4223.0
2021-08-18 13:35:00,102.41,102.47,102.4,102.47,3539.0,94.5678,94.6232,94.5586,94.6232,3539.0
2021-08-18 13:40:00,102.46,102.52,102.46,102.52,3752.0,94.614,94.6694,94.614,94.6694,3752.0
2021-08-18 13:45:00,102.53,102.61,102.53,102.6,3768.0,94.6786,94.7525,94.6786,94.7433,3768.0
2021-08-18 13:50:00,102.62,102.66,102.62,102.65,3357.0,94.7617,94.7987,94.7617,94.7894,3357.0
2021-08-18 13:55:00,102.65,102.66,102.62,102.63,3304.0,94.7894,94.7987,94.7617,94.771,3304.0
2021-08-18 14:00:00,102.63,102.77,102.63,102.77,7352.0,94.771,94.9002,94.771,94.9002,7352.0
2021-08-18 14:05:00,102.8,102.82,102.69,102.69,4167.0,94.9279,94.9464,94.8264,94.8264,4167.0
2021-08-18 14:10:00,102.69,102.75,102.44,102.44,11174.0,94.8264,94.8818,94.5955,94.5955,11174.0
2021-08-18 14:15:00,102.44,102.49,102.27,102.36,5990.0,94.5955,94.6417,94.4385,94.5216,5990.0
2021-08-18 14:20:00,102.34,102.47,102.29,102.47,8791.0,94.5032,94.6232,94.457,94.6232,8791.0
2021-08-18 14:25:00,102.44,102.58,102.43,102.58,12279.0,94.5955,94.7248,94.5863,94.7248,12279.0
2021-08-18 14:30:00,102.59,102.64,102.55,102.64,5274.0,94.734,94.7802,94.6971,94.7802,5274.0
2021-08-18 14:35:00,102.63,102.64,102.58,102.59,5240.0,94.771,94.7802,94.7248,94.734,5240.0
2021-08-18 14:40:00,102.58,102.58,102.47,102.48,4360.0,94.7248,94.7248,94.6232,94.6324,4360.0
2021-08-18 14:45:00,102.45,102.46,102.39,102.4,6044.0,94.6047,94.614,94.5493,94.5586,6044.0
2021-08-18 14:50:00,102.42,102.45,102.36,102.43,11512.0,94.577,94.6047,94.5216,94.5863,11512.0
2021-08-18 14:55:00,102.43,102.5,102.43,102.49,4474.0,94.5863,94.6509,94.5863,94.6417,4474.0
2021-08-18 15:00:00,102.45,102.46,102.38,102.39,10421.0,94.6047,94.614,94.5401,94.5493,10421.0
2021-08-18 15:05:00,102.39,102.44,102.37,102.38,10645.0,94.5493,94.5955,94.5309,94.5401,10645.0
2021-08-18 15:10:00,102.38,102.45,102.35,102.39,6098.0,94.5401,94.6047,94.5124,94.5493,6098.0
2021-08-18 15:15:00,102.39,102.42,102.36,102.4,5946.0,94.5493,94.577,94.5216,94.5586,5946.0
2021-08-18 15:20:00,102.41,102.43,102.29,102.29,9490.0,94.5678,94.5863,94.457,94.457,9490.0
2021-08-18 15:25:00,102.28,102.29,102.15,102.15,17150.0,94.4478,94.457,94.3277,94.3277,17150.0
2021-08-18 15:30:00,102.15,102.15,101.96,101.98,16450.0,94.3277,94.3277,94.1523,94.1707,16450.0
2021-08-18 15:35:00,101.99,102.01,101.88,101.94,16958.0,94.18,94.1984,94.0784,94.1338,16958.0
2021-08-18 15:40:00,101.95,102.08,101.95,102.08,19874.0,94.143,94.2631,94.143,94.2631,19874.0
2021-08-18 15:45:00,102.07,102.12,101.75,101.78,37464.0,94.2538,94.3,93.9583,93.9861,37464.0
2021-08-18 15:50:00,101.78,101.83,101.7,101.81,47494.0,93.9861,94.0322,93.9122,94.0138,47494.0
2021-08-18 15:55:00,101.8,101.8,101.52,101.63,105561.0,94.0045,94.0045,93.746,93.8475,105561.0
2021-08-19 09:30:00,100.76,100.86,100.21,100.86,42820.0,93.0442,93.1365,92.5363,93.1365,42820.0
2021-08-19 09:35:00,100.84,100.87,100.42,100.66,17766.0,93.118,93.1457,92.7302,92.9518,17766.0
2021-08-19 09:40:00,100.65,100.77,100.45,100.47,15547.0,92.9426,93.0534,92.7579,92.7764,15547.0
2021-08-19 09:45:00,100.56,100.84,100.46,100.65,26497.0,92.8595,93.118,92.7671,92.9426,26497.0
2021-08-19 09:50:00,100.68,100.86,100.67,100.86,20735.0,92.9703,93.1365,92.9611,93.1365,20735.0
2021-08-19 09:55:00,100.86,100.96,100.78,100.81,8603.0,93.1365,93.2288,93.0626,93.0903,8603.0
2021-08-19 10:00:00,100.79,100.88,100.59,100.75,20655.0,93.0719,93.155,92.8872,93.0349,20655.0
2021-08-19 10:05:00,100.75,100.83,100.67,100.71,9221.0,93.0349,93.1088,92.9611,92.998,9221.0
2021-08-19 10:10:00,100.72,100.95,100.67,100.92,11253.0,93.0072,93.2196,92.9611,93.1919,11253.0
2021-08-19 10:15:00,100.95,101.06,100.78,100.93,17217.0,93.2196,93.3212,93.0626,93.2011,17217.0
2021-08-19 10:20:00,100.92,100.95,100.64,100.64,30674.0,93.1919,93.2196,92.9333,92.9333,30674.0
2021-08-19 10:25:00,100.64,100.67,100.5,100.5,15030.0,92.9333,92.9611,92.8041,92.8041,15030.0
2021-08-19 10:30:00,100.51,100.55,100.27,100.28,27830.0,92.8133,92.8502,92.5917,92.6009,27830.0
2021-08-19 10:35:00,100.28,100.28,99.96,100.02,27614.0,92.6009,92.6009,92.3054,92.3608,27614.0
2021-08-19 10:40:00,100.01,100.05,99.81,99.82,23667.0,92.3516,92.3885,92.1669,92.1761,23667.0
2021-08-19 10:45:00,99.84,99.94,99.78,99.87,26901.0,92.1946,92.287,92.1392,92.2223,26901.0
2021-08-19 10:50:00,99.88,100.27,99.86,100.26,30000.0,92.2315,92.5917,92.2131,92.5824,30000.0
2021-08-19 10:55:00,100.28,100.63,100.27,100.62,34979.0,92.6009,92.9241,92.5917,92.9149,34979.0
2021-08-19 11:00:00,100.61,100.64,100.45,100.54,42524.0,92.9056,92.9333,92.7579,92.841,42524.0
2021-08-19 11:05:00,100.55,100.55,100.37,100.42,29625.0,92.8502,92.8502,92.684,92.7302,29625.0
2021-08-19 11:10:00,100.42,100.47,100.28,100.4,22772.0,92.7302,92.7764,92.6009,92.7117,22772.0
2021-08-19 11:15:00,100.4,100.5,100.28,100.5,56605.0,92.7117,92.8041,92.6009,92.8041,56605.0
2021-08-19 11:20:00,100.51,100.53,100.44,100.49,21468.0,92.8133,92.8318,92.7487,92.7948,21468.0
2021-08-19 11:25:00,100.49,100.53,100.41,100.5,18055.0,92.7948,92.8318,92.721,92.8041,18055.0
2021-08-19 11:30:00,100.57,100.89,100.57,100.83,13622.0,92.8687,93.1642,92.8687,93.1088,13622.0
2021-08-19 11:35:00,100.8,100.87,100.67,100.8,6959.0,93.0811,93.1457,92.9611,93.0811,6959.0
2021-08-19 11:40:00,100.81,101.09,100.8,101.09,12334.0,93.0903,93.3489,93.0811,93.3489,12334.0
2021-08-19 11:45:00,101.1,101.36,101.1,101.35,10410.0,93.3581,93.5982,93.3581,93.589,10410.0
2021-08-19 11:50:00,101.36,101.45,101.32,101.45,6723.0,93.5982,93.6813,93.5613,93.6813,6723.0
2021-08-19 11:55:00,101.45,101.56,101.42,101.48,24903.0,93.6813,93.7829,93.6536,93.709,24903.0
2021-08-19 12:00:00,101.5,101.63,101.49,101.57,56671.0,93.7275,93.8475,93.7183,93.7921,56671.0
2021-08-19 12:05:00,101.58,101.62,101.38,101.41,127028.0,93.8014,93.8383,93.6167,93.6444,127028.0
2021-08-19 12:10:00,101.4,101.59,101.38,101.45,8506.0,93.6351,93.8106,93.6167,93.6813,8506.0
2021-08-19 12:15:00,101.45,101.53,101.42,101.5,12995.0,93.6813,93.7552,93.6536,93.7275,12995.0
2021-08-19 12:20:00,101.49,101.59,101.45,101.59,22667.0,93.7183,93.8106,93.6813,93.8106,22667.0
2021-08-19 12:25:00,101.59,101.82,101.59,101.81,49253.0,93.8106,94.023,93.8106,94.0138,49253.0
2021-08-19 12:30:00,101.82,101.88,101.57,101.6,62344.0,94.023,94.0784,93.7921,93.8198,62344.0
2021-08-19 12:35:00,101.61,101.91,101.59,101.89,105914.0,93.8291,94.1061,93.8106,94.0876,105914.0
2021-08-19 12:40:00,101.88,101.96,101.75,101.75,108310.0,94.0784,94.1523,93.9583,93.9583,108310.0
2021-08-19 12:45:00,101.77,101.82,101.71,101.76,21899.0,93.9768,94.023,93.9214,93.9676,21899.0
2021-08-19 12:50:00,101.75,101.9,101.71,101.9,9325.0,93.9583,94.0969,93.9214,94.0969,9325.0
2021-08-19 12:55:00,101.9,101.91,101.77,101.83,12562.0,94.0969,94.1061,93.9768,94.0322,12562.0
2021-08-19 13:00:00,101.83,101.83,101.67,101.68,5964.0,94.0322,94.0322,93.8845,93.8937,5964.0
2021-08-19 13:05:00,101.66,101.66,101.47,101.51,10930.0,93.8752,93.8752,93.6998,93.7367,10930.0
2021-08-19 13:10:00,101.51,101.64,101.51,101.6,5236.0,93.7367,93.8568,93.7367,93.8198,5236.0
2021-08-19 13:15:00,101.58,101.61,101.51,101.53,6734.0,93.8014,93.8291,93.7367,93.7552,6734.0
2021-08-19 13:20:00,101.53,101.62,101.51,101.53,6040.0,93.7552,93.8383,93.7367,93.7552,6040.0
2021-08-19 13:25:00,101.49,101.49,101.33,101.33,23462.0,93.7183,93.7183,93.5705,93.5705,23462.0
2021-08-19 13:30:00,101.32,101.33,101.16,101.19,12431.0,93.5613,93.5705,93.4135,93.4412,12431.0
2021-08-19 13:35:00,101.25,101.32,101.18,101.31,4902.0,93.4966,93.5613,93.432,93.552,4902.0
2021-08-19 13:40:00,101.31,101.42,101.29,101.33,8150.0,93.552,93.6536,93.5336,93.5705,8150.0
2021-08-19 13:45:00,101.33,101.34,101.24,101.32,8532.0,93.5705,93.5797,93.4874,93.5613,8532.0
2021-08-19 13:50:00,101.34,101.35,101.25,101.25,10078.0,93.5797,93.589,93.4966,93.4966,10078.0
2021-08-19 13:55:00,101.24,101.27,101.14,101.16,12029.0,93.4874,93.5151,93.3951,93.4135,12029.0
2021-08-19 14:00:00,101.16,101.24,101.04,101.05,25220.0,93.4135,93.4874,93.3027,93.312,25220.0
2021-08-19 14:05:00,101.06,101.14,100.9,100.98,56625.0,93.3212,93.3951,93.1734,93.2473,56625.0
2021-08-19 14:10:00,100.97,101.18,100.9,101.13,21715.0,93.2381,93.432,93.1734,93.3858,21715.0
2021-08-19 14:15:00,101.12,101.2,101.1,101.2,6811.0,93.3766,93.4505,93.3581,93.4505,6811.0
2021-08-19 14:20:00,101.18,101.22,101.1,101.21,7318.0,93.432,93.4689,93.3581,93.4597,7318.0
2021-08-19 14:25:00,101.21,101.3,101.03,101.04,14732.0,93.4597,93.5428,93.2935,93.3027,14732.0
2021-08-19 14:30:00,101.04,101.04,100.81,101.0,22940.0,93.3027,93.3027,93.0903,93.2658,22940.0
2021-08-19 14:35:00,100.98,101.13,100.98,101.12,11454.0,93.2473,93.3858,93.2473,93.3766,11454.0
2021-08-19 14:40:00,101.1,101.11,101.01,101.09,13436.0,93.3581,93.3674,93.275,93.3489,13436.0
2021-08-19 14:45:00,101.08,101.15,101.0,101.14,10440.0,93.3397,93.4043,93.2658,93.3951,10440.0
2021-08-19 14:50:00,101.13,101.3,101.0,101.3,11521.0,93.3858,93.5428,93.2658,93.5428,11521.0
2021-08-19 14:55:00,101.28,101.35,101.25,101.32,11208.0,93.5243,93.589,93.4966,93.5613,11208.0
2021-08-19 15:00:00,101.32,101.47,101.32,101.44,9512.0,93.5613,93.6998,93.5613,93.6721,9512.0
2021-08-19 15:05:00,101.43,101.44,101.36,101.36,9192.0,93.6629,93.6721,93.5982,93.5982,9192.0
2021-08-19 15:10:00,101.37,101.39,101.29,101.29,7392.0,93.6074,93.6259,93.5336,93.5336,7392.0
2021-08-19 15:15:00,101.3,101.45,101.3,101.44,12797.0,93.5428,93.6813,93.5428,93.6721,12797.0
2021-08-19 15:20:00,101.44,101.56,101.42,101.54,15266.0,93.6721,93.7829,93.6536,93.7644,15266.0
2021-08-19 15:25:00,101.55,101.64,101.55,101.61,16339.0,93.7737,93.8568,93.7737,93.8291,16339.0
2021-08-19 15:30:00,101.6,101.62,101.47,101.61,22624.0,93.8198,93.8383,93.6998,93.8291,22624.0
2021-08-19 15:35:00,101.61,101.65,101.45,101.46,21315.0,93.8291,93.866,93.6813,93.6906,21315.0
2021-08-19 15:40:00,101.46,101.46,101.26,101.35,24308.0,93.6906,93.6906,93.5059,93.589,24308.0
2021-08-19 15:45:00,101.34,101.34,101.18,101.22,25258.0,93.5797,93.5797,93.432,93.4689,25258.0
2021-08-19 15:50:00,101.2,101.32,101.12,101.15,39934.0,93.4505,93.5613,93.3766,93.4043,39934.0
2021-08-19 15:55:00,101.14,101.28,101.07,101.28,103702.0,93.3951,93.5243,93.3304,93.5243,103702.0
2021-08-20 09:30:00,101.06,101.39,101.06,101.39,57909.0,93.3212,93.6259,93.3212,93.6259,57909.0
2021-08-20 09:35:00,101.43,101.54,101.38,101.42,4401.0,93.6629,93.7644,93.6167,93.6536,4401.0
2021-08-20 09:40:00,101.45,101.46,101.28,101.39,7117.0,93.6813,93.6906,93.5243,93.6259,7117.0
2021-08-20 09:45:00,101.5,101.93,101.5,101.85,10223.0,93.7275,94.1246,93.7275,94.0507,10223.0
2021-08-20 09:50:00,101.82,101.82,101.62,101.63,10629.0,94.023,94.023,93.8383,93.8475,10629.0
2021-08-20 09:55:00,101.74,101.91,101.69,101.75,4668.0,93.9491,94.1061,93.9029,93.9583,4668.0
2021-08-20 10:00:00,101.73,101.96,101.59,101.94,7852.0,93.9399,94.1523,93.8106,94.1338,7852.0
2021-08-20 10:05:00,101.92,101.93,101.8,101.81,8719.0,94.1153,94.1246,94.0045,94.0138,8719.0
2021-08-20 10:10:00,101.83,101.83,101.52,101.53,7337.0,94.0322,94.0322,93.746,93.7552,7337.0
2021-08-20 10:15:00,101.52,101.61,101.35,101.59,10077.0,93.746,93.8291,93.589,93.8106,10077.0
2021-08-20 10:20:00,101.64,101.78,101.6,101.62,9114.0,93.8568,93.9861,93.8198,93.8383,9114.0
2021-08-20 10:25:00,101.64,101.69,101.5,101.68,26594.0,93.8568,93.9029,93.7275,93.8937,26594.0
2021-08-20 10:30:00,101.69,101.78,101.59,101.69,18158.0,93.9029,93.9861,93.8106,93.9029,18158.0
2021-08-20 10:35:00,101.71,101.8,101.61,101.65,11465.0,93.9214,94.0045,93.8291,93.866,11465.0
2021-08-20 10:40:00,101.66,101.69,101.55,101.6,6848.0,93.8752,93.9029,93.7737,93.8198,6848.0
2021-08-20 10:45:00,101.61,101.64,101.57,101.57,8282.0,93.8291,93.8568,93.7921,93.7921,8282.0
2021-08-20 10:50:00,101.58,101.61,101.51,101.56,9062.0,93.8014,93.8291,93.7367,93.7829,9062.0
2021-08-20 10:55:00,101.57,101.57,101.4,101.42,7797.0,93.7921,93.7921,93.6351,93.6536,7797.0
2021-08-20 11:00:00,101.42,101.61,101.42,101.53,12724.0,93.6536,93.8291,93.6536,93.7552,12724.0
2021-08-20 11:05:00,101.51,101.66,101.5,101.66,5245.0,93.7367,93.8752,93.7275,93.8752,5245.0
2021-08-20 11:10:00,101.67,101.77,101.66,101.75,5056.0,93.8845,93.9768,93.8752,93.9583,5056.0
2021-08-20 11:15:00,101.72,101.82,101.71,101.8,6665.0,93.9306,94.023,93.9214,94.0045,6665.0
2021-08-20 11:20:00,101.79,101.89,101.76,101.86,27172.0,93.9953,94.0876,93.9676,94.0599,27172.0
2021-08-20 11:25:00,101.86,101.86,101.67,101.69,3189.0,94.0599,94.0599,93.8845,93.9029,3189.0
2021-08-20 11:30:00,101.69,101.89,101.69,101.84,9966.0,93.9029,94.0876,93.9029,94.0415,9966.0
2021-08-20 11:35:00,101.85,101.9,101.83,101.87,6016.0,94.0507,94.0969,94.0322,94.0692,6016.0
2021-08-20 11:40:00,101.86,101.98,101.86,101.92,11011.0,94.0599,94.1707,94.0599,94.1153,11011.0
2021-08-20 11:45:00,101.93,101.99,101.88,101.98,11304.0,94.1246,94.18,94.0784,94.1707,11304.0
2021-08-20 11:50:00,101.98,102.05,101.96,102.05,8455.0,94.1707,94.2354,94.1523,94.2354,8455.0
2021-08-20 11:55:00,102.03,102.11,102.0,102.1,7043.0,94.2169,94.2908,94.1892,94.2815,7043.0
2021-08-20 12:00:00,102.11,102.17,102.05,102.17,3642.0,94.2908,94.3462,94.2354,94.3462,3642.0
2021-08-20 12:05:00,102.18,102.21,102.04,102.09,8342.0,94.3554,94.3831,94.2261,94.2723,8342.0
2021-08-20 12:10:00,102.05,102.08,102.03,102.03,7026.0,94.2354,94.2631,94.2169,94.2169,7026.0
2021-08-20 12:15:00,102.03,102.03,101.95,101.95,3960.0,94.2169,94.2169,94.143,94.143,3960.0
2021-08-20 12:20:00,101.95,102.02,101.92,102.01,4164.0,94.143,94.2077,94.1153,94.1984,4164.0
2021-08-20 12:25:00,101.99,102.12,101.97,102.12,5824.0,94.18,94.3,94.1615,94.3,5824.0
2021-08-20 12:30:00,102.12,102.13,102.03,102.04,6252.0,94.3,94.3092,94.2169,94.2261,6252.0
2021-08-20 12:35:00,102.06,102.1,102.03,102.04,6188.0,94.2446,94.2815,94.2169,94.2261,6188.0
2021-08-20 12:40:00,102.05,102.17,102.05,102.16,4101.0,94.2354,94.3462,94.2354,94.337,4101.0
2021-08-20 12:45:00,102.17,102.2,102.15,102.17,4567.0,94.3462,94.3739,94.3277,94.3462,4567.0
2021-08-20 12:50:00,102.18,102.19,102.15,102.17,6848.0,94.3554,94.3647,94.3277,94.3462,6848.0
2021-08-20 12:55:00,102.18,102.23,102.08,102.08,5041.0,94.3554,94.4016,94.2631,94.2631,5041.0
2021-08-20 13:00:00,102.1,102.15,102.1,102.12,16303.0,94.2815,94.3277,94.2815,94.3,16303.0
2021-08-20 13:05:00,102.12,102.15,102.11,102.13,3700.0,94.3,94.3277,94.2908,94.3092,3700.0
2021-08-20 13:10:00,102.14,102.15,102.11,102.14,4896.0,94.3185,94.3277,94.2908,94.3185,4896.0
2021-08-20 13:15:00,102.14,102.14,102.09,102.12,4340.0,94.3185,94.3185,94.2723,94.3,4340.0
2021-08-20 13:20:00,102.11,102.13,102.06,102.07,6100.0,94.2908,94.3092,94.2446,94.2538,6100.0
2021-08-20 13:25:00,102.07,102.1,102.03,102.06,8768.0,94.2538,94.2815,94.2169,94.2446,8768.0
2021-08-20 13:30:00,102.07,102.07,101.99,102.02,11804.0,94.2538,94.2538,94.18,94.2077,11804.0
2021-08-20 13:35:00,102.01,102.07,101.99,102.03,8400.0,94.1984,94.2538,94.18,94.2169,8400.0
2021-08-20 13:40:00,102.03,102.07,102.0,102.04,5842.0,94.2169,94.2538,94.1892,94.2261,5842.0
2021-08-20 13:45:00,102.05,102.08,102.0,102.0,7840.0,94.2354,94.2631,94.1892,94.1892,7840.0
2021-08-20 13:50:00,102.0,102.07,101.98,102.02,12866.0,94.1892,94.2538,94.1707,94.2077,12866.0
2021-08-20 13:55:00,102.01,102.02,101.96,101.97,3791.0,94.1984,94.2077,94.1523,94.1615,3791.0
2021-08-20 14:00:00,101.98,102.1,101.97,102.0,26643.0,94.1707,94.2815,94.1615,94.1892,26643.0
2021-08-20 14:05:00,102.0,102.07,101.98,101.99,12205.0,94.1892,94.2538,94.1707,94.18,12205.0
2021-08-20 14:10:00,102.0,102.07,102.0,102.06,6511.0,94.1892,94.2538,94.1892,94.2446,6511.0
2021-08-20 14:15:00,102.05,102.11,102.04,102.06,7605.0,94.2354,94.2908,94.2261,94.2446,7605.0
2021-08-20 14:20:00,102.04,102.04,101.79,101.81,20245.0,94.2261,94.2261,93.9953,94.0138,20245.0
2021-08-20 14:25:00,101.83,101.88,101.79,101.81,4978.0,94.0322,94.0784,93.9953,94.0138,4978.0
2021-08-20 14:30:00,101.82,101.84,101.76,101.78,3971.0,94.023,94.0415,93.9676,93.9861,3971.0
2021-08-20 14:35:00,101.77,101.79,101.72,101.75,8272.0,93.9768,93.9953,93.9306,93.9583,8272.0
2021-08-20 14:40:00,101.75,101.8,101.73,101.75,5516.0,93.9583,94.0045,93.9399,93.9583,5516.0
2021-08-20 14:45:00,101.75,101.75,101.65,101.66,7711.0,93.9583,93.9583,93.866,93.8752,7711.0
2021-08-20 14:50:00,101.65,101.68,101.64,101.65,4400.0,93.866,93.8937,93.8568,93.866,4400.0
2021-08-20 14:55:00,101.65,101.67,101.61,101.65,8168.0,93.866,93.8845,93.8291,93.866,8168.0
2021-08-20 15:00:00,101.65,101.75,101.63,101.7,9644.0,93.866,93.9583,93.8475,93.9122,9644.0
2021-08-20 15:05:00,101.69,101.7,101.63,101.68,6748.0,93.9029,93.9122,93.8475,93.8937,6748.0
2021-08-20 15:10:00,101.68,101.76,101.67,101.75,5415.0,93.8937,93.9676,93.8845,93.9583,5415.0
2021-08-20 15:15:00,101.75,101.79,101.74,101.75,7273.0,93.9583,93.9953,93.9491,93.9583,7273.0
2021-08-20 15:20:00,101.75,101.82,101.74,101.8,10229.0,93.9583,94.023,93.9491,94.0045,10229.0
2021-08-20 15:25:00,101.79,101.84,101.75,101.84,8979.0,93.9953,94.0415,93.9583,94.0415,8979.0
2021-08-20 15:30:00,101.84,101.86,101.78,101.81,17751.0,94.0415,94.0599,93.9861,94.0138,17751.0
2021-08-20 15:35:00,101.78,101.79,101.65,101.69,16888.0,93.9861,93.9953,93.866,93.9029,16888.0
2021-08-20 15:40:00,101.69,101.73,101.64,101.72,13666.0,93.9029,93.9399,93.8568,93.9306,13666.0
2021-08-20 15:45:00,101.73,101.83,101.71,101.75,20585.0,93.9399,94.0322,93.9214,93.9583,20585.0
2021-08-20 15:50:00,101.76,101.81,101.65,101.7,41654.0,93.9676,94.0138,93.866,93.9122,41654.0
2021-08-20 15:55:00,101.7,101.78,101.67,101.71,75751.0,93.9122,93.9861,93.8845,93.9214,75751.0
2021-08-23 09:30:00,102.38,102.83,102.38,102.74,34578.0,94.5401,94.9556,94.5401,94.8725,34578.0
2021-08-23 09:35:00,102.81,102.84,102.38,102.51,4414.0,94.9372,94.9649,94.5401,94.6601,4414.0
2021-08-23 09:40:00,102.51,102.76,102.44,102.66,14814.0,94.6601,94.891,94.5955,94.7987,14814.0
2021-08-23 09:45:00,102.64,102.64,102.38,102.54,5470.0,94.7802,94.7802,94.5401,94.6879,5470.0
2021-08-23 09:50:00,102.57,102.82,102.53,102.73,9632.0,94.7156,94.9464,94.6786,94.8633,9632.0
2021-08-23 09:55:00,102.73,102.8,102.56,102.72,6609.0,94.8633,94.9279,94.7063,94.8541,6609.0
2021-08-23 10:00:00,102.74,102.9,102.65,102.66,19199.0,94.8725,95.0203,94.7894,94.7987,19199.0
2021-08-23 10:05:00,102.61,102.69,102.54,102.66,11047.0,94.7525,94.8264,94.6879,94.7987,11047.0
2021-08-23 10:10:00,102.73,102.95,102.72,102.87,11619.0,94.8633,95.0665,94.8541,94.9926,11619.0
2021-08-23 10:15:00,102.9,103.1,102.9,102.92,12900.0,95.0203,95.205,95.0203,95.0388,12900.0
2021-08-23 10:20:00,102.92,102.92,102.75,102.78,82641.0,95.0388,95.0388,94.8818,94.9095,82641.0
2021-08-23 10:25:00,102.78,102.86,102.73,102.76,14933.0,94.9095,94.9833,94.8633,94.891,14933.0
2021-08-23 10:30:00,102.76,102.77,102.65,102.73,22984.0,94.891,94.9002,94.7894,94.8633,22984.0
2021-08-23 10:35:00,102.73,102.87,102.66,102.84,9807.0,94.8633,94.9926,94.7987,94.9649,9807.0
2021-08-23 10:40:00,102.85,103.01,102.8,102.87,41956.0,94.9741,95.1219,94.9279,94.9926,41956.0
2021-08-23 10:45:00,102.89,103.02,102.88,102.98,12300.0,95.0111,95.1311,95.0018,95.0942,12300.0
2021-08-23 10:50:00,103.0,103.06,103.0,103.04,11147.0,95.1126,95.168,95.1126,95.1496,11147.0
2021-08-23 10:55:00,103.05,103.13,103.04,103.08,9977.0,95.1588,95.2327,95.1496,95.1865,9977.0
2021-08-23 11:00:00,103.04,103.25,102.96,103.25,12450.0,95.1496,95.3435,95.0757,95.3435,12450.0
2021-08-23 11:05:00,103.29,103.4,103.27,103.4,18198.0,95.3804,95.482,95.362,95.482,18198.0
2021-08-23 11:10:00,103.4,103.43,103.34,103.34,21924.0,95.482,95.5097,95.4266,95.4266,21924.0
2021-08-23 11:15:00,103.34,103.42,103.24,103.27,23864.0,95.4266,95.5005,95.3342,95.362,23864.0
2021-08-23 11:20:00,103.28,103.3,103.19,103.19,9886.0,95.3712,95.3897,95.2881,95.2881,9886.0
2021-08-23 11:25:00,103.19,103.21,103.09,103.16,10225.0,95.2881,95.3065,95.1957,95.2604,10225.0
2021-08-23 11:30:00,103.16,103.19,103.11,103.15,11039.0,95.2604,95.2881,95.2142,95.2511,11039.0
2021-08-23 11:35:00,103.15,103.17,103.07,103.09,12022.0,95.2511,95.2696,95.1773,95.1957,12022.0
2021-08-23 11:40:00,103.1,103.11,103.04,103.06,6543.0,95.205,95.2142,95.1496,95.168,6543.0
2021-08-23 11:45:00,103.06,103.06,103.0,103.0,10302.0,95.168,95.168,95.1126,95.1126,10302.0
2021-08-23 11:50:00,103.0,103.03,102.99,103.01,7963.0,95.1126,95.1403,95.1034,95.1219,7963.0
2021-08-23 11:55:00,103.01,103.09,103.0,103.07,11093.0,95.1219,95.1957,95.1126,95.1773,11093.0
2021-08-23 12:00:00,103.07,103.13,103.05,103.13,13697.0,95.1773,95.2327,95.1588,95.2327,13697.0
2021-08-23 12:05:00,103.12,103.16,103.1,103.16,8977.0,95.2234,95.2604,95.205,95.2604,8977.0
2021-08-23 12:10:00,103.15,103.22,103.15,103.17,9614.0,95.2511,95.3158,95.2511,95.2696,9614.0
2021-08-23 12:15:00,103.17,103.27,103.17,103.25,11252.0,95.2696,95.362,95.2696,95.3435,11252.0
2021-08-23 12:20:00,103.25,103.25,103.18,103.19,11153.0,95.3435,95.3435,95.2788,95.2881,11153.0
2021-08-23 12:25:00,103.18,103.21,103.11,103.19,12916.0,95.2788,95.3065,95.2142,95.2881,12916.0
2021-08-23 12:30:00,103.17,103.21,103.16,103.18,9737.0,95.2696,95.3065,95.2604,95.2788,9737.0
2021-08-23 12:35:00,103.19,103.2,103.09,103.09,9280.0,95.2881,95.2973,95.1957,95.1957,9280.0
2021-08-23 12:40:00,103.09,103.11,103.07,103.08,5958.0,95.1957,95.2142,95.1773,95.1865,5958.0
2021-08-23 12:45:00,103.08,103.08,102.91,102.91,6985.0,95.1865,95.1865,95.0295,95.0295,6985.0
2021-08-23 12:50:00,102.91,103.15,102.91,103.05,14929.0,95.0295,95.2511,95.0295,95.1588,14929.0
2021-08-23 12:55:00,103.05,103.14,103.05,103.14,11508.0,95.1588,95.2419,95.1588,95.2419,11508.0
2021-08-23 13:00:00,103.16,103.18,103.07,103.07,7872.0,95.2604,95.2788,95.1773,95.1773,7872.0
2021-08-23 13:05:00,103.08,103.15,103.08,103.12,11711.0,95.1865,95.2511,95.1865,95.2234,11711.0
2021-08-23 13:10:00,103.15,103.28,103.13,103.27,18132.0,95.2511,95.3712,95.2327,95.362,18132.0
2021-08-23 13:15:00,103.25,103.25,103.16,103.17,10483.0,95.3435,95.3435,95.2604,95.2696,10483.0
2021-08-23 13:20:00,103.16,103.23,103.14,103.18,7382.0,95.2604,95.325,95.2419,95.2788,7382.0
2021-08-23 13:25:00,103.17,103.18,103.07,103.14,9129.0,95.2696,95.2788,95.1773,95.2419,9129.0
2021-08-23 13:30:00,103.14,103.19,103.11,103.17,5424.0,95.2419,95.2881,95.2142,95.2696,5424.0
2021-08-23 13:35:00,103.18,103.18,103.06,103.08,14222.0,95.2788,95.2788,95.168,95.1865,14222.0
2021-08-23 13:40:00,103.09,103.11,103.08,103.09,3203.0,95.1957,95.2142,95.1865,95.1957,3203.0
2021-08-23 13:45:00,103.07,103.07,102.99,103.03,3910.0,95.1773,95.1773,95.1034,95.1403,3910.0
2021-08-23 13:50:00,103.05,103.05,102.99,103.03,4507.0,95.1588,95.1588,95.1034,95.1403,4507.0
2021-08-23 13:55:00,103.04,103.15,103.04,103.14,8701.0,95.1496,95.2511,95.1496,95.2419,8701.0
2021-08-23 14:00:00,103.14,103.2,103.13,103.18,14174.0,95.2419,95.2973,95.2327,95.2788,14174.0
2021-08-23 14:05:00,103.19,103.21,103.17,103.21,4747.0,95.2881,95.3065,95.2696,95.3065,4747.0
2021-08-23 14:10:00,103.21,103.24,103.17,103.19,7425.0,95.3065,95.3342,95.2696,95.2881,7425.0
2021-08-23 14:15:00,103.15,103.15,103.03,103.08,8514.0,95.2511,95.2511,95.1403,95.1865,8514.0
2021-08-23 14:20:00,103.08,103.08,103.02,103.05,7701.0,95.1865,95.1865,95.1311,95.1588,7701.0
2021-08-23 14:25:00,103.05,103.06,103.03,103.03,5396.0,95.1588,95.168,95.1403,95.1403,5396.0
2021-08-23 14:30:00,103.04,103.07,103.02,103.02,10199.0,95.1496,95.1773,95.1311,95.1311,10199.0
2021-08-23 14:35:00,103.03,103.05,103.02,103.04,6969.0,95.1403,95.1588,95.1311,95.1496,6969.0
2021-08-23 14:40:00,103.03,103.04,102.98,103.01,6988.0,95.1403,95.1496,95.0942,95.1219,6988.0
2021-08-23 14:45:00,103.0,103.06,103.0,103.02,5412.0,95.1126,95.168,95.1126,95.1311,5412.0
2021-08-23 14:50:00,103.02,103.07,103.0,103.05,9495.0,95.1311,95.1773,95.1126,95.1588,9495.0
2021-08-23 14:55:00,103.06,103.07,103.01,103.01,6447.0,95.168,95.1773,95.1219,95.1219,6447.0
2021-08-23 15:00:00,103.01,103.03,102.99,103.0,8194.0,95.1219,95.1403,95.1034,95.1126,8194.0
2021-08-23 15:05:00,103.0,103.0,102.93,102.93,7711.0,95.1126,95.1126,95.048,95.048,7711.0
2021-08-23 15:10:00,102.92,102.92,102.83,102.84,10038.0,95.0388,95.0388,94.9556,94.9649,10038.0
2021-08-23 15:15:00,102.83,102.85,102.78,102.81,20105.0,94.9556,94.9741,94.9095,94.9372,20105.0
2021-08-23 15:20:00,102.8,102.88,102.8,102.86,11608.0,94.9279,95.0018,94.9279,94.9833,11608.0
2021-08-23 15:25:00,102.87,102.96,102.87,102.95,8852.0,94.9926,95.0757,94.9926,95.0665,8852.0
2021-08-23 15:30:00,102.96,102.97,102.91,102.92,16307.0,95.0757,95.0849,95.0295,95.0388,16307.0
2021-08-23 15:35:00,102.92,102.93,102.82,102.82,18279.0,95.0388,95.048,94.9464,94.9464,18279.0
2021-08-23 15:40:00,102.81,102.82,102.76,102.79,16282.0,94.9372,94.9464,94.891,94.9187,16282.0
2021-08-23 15:45:00,102.79,102.79,102.72,102.76,26738.0,94.9187,94.9187,94.8541,94.891,26738.0
2021-08-23 15:50:00,102.75,102.75,102.64,102.66,55069.0,94.8818,94.8818,94.7802,94.7987,55069.0
2021-08-23 15:55:00,102.67,102.67,102.52,102.61,83889.0,94.8079,94.8079,94.6694,94.7525,83889.0
2021-08-24 09:30:00,102.92,103.45,102.92,103.31,41066.0,95.0388,95.5282,95.0388,95.3989,41066.0
2021-08-24 09:35:00,103.36,103.63,103.27,103.56,18683.0,95.4451,95.6944,95.362,95.6297,18683.0
2021-08-24 09:40:00,103.62,103.78,103.56,103.72,8405.0,95.6851,95.8329,95.6297,95.7775,8405.0
2021-08-24 09:45:00,103.71,103.72,103.55,103.65,7189.0,95.7683,95.7775,95.6205,95.7129,7189.0
2021-08-24 09:50:00,103.64,103.78,103.55,103.7,7567.0,95.7036,95.8329,95.6205,95.759,7567.0
2021-08-24 09:55:00,103.68,103.98,103.68,103.97,12381.0,95.7406,96.0176,95.7406,96.0083,12381.0
2021-08-24 10:00:00,103.94,104.0,103.85,103.91,23262.0,95.9806,96.0361,95.8975,95.9529,23262.0
2021-08-24 10:05:00,103.8,103.83,103.44,103.47,9659.0,95.8514,95.8791,95.5189,95.5466,9659.0
2021-08-24 10:10:00,103.45,103.62,103.45,103.51,6779.0,95.5282,95.6851,95.5282,95.5836,6779.0
2021-08-24 10:15:00,103.54,103.72,103.53,103.68,8156.0,95.6113,95.7775,95.602,95.7406,8156.0
2021-08-24 10:20:00,103.6,103.6,103.45,103.48,7288.0,95.6667,95.6667,95.5282,95.5559,7288.0
2021-08-24 10:25:00,103.46,103.52,103.41,103.52,7066.0,95.5374,95.5928,95.4912,95.5928,7066.0
2021-08-24 10:30:00,103.56,103.58,103.4,103.41,3591.0,95.6297,95.6482,95.482,95.4912,3591.0
2021-08-24 10:35:00,103.42,103.53,103.39,103.44,7228.0,95.5005,95.602,95.4728,95.5189,7228.0
2021-08-24 10:40:00,103.45,103.47,103.33,103.37,6002.0,95.5282,95.5466,95.4174,95.4543,6002.0
2021-08-24 10:45:00,103.38,103.43,103.37,103.4,2400.0,95.4635,95.5097,95.4543,95.482,2400.0
2021-08-24 10:50:00,103.41,103.44,103.36,103.38,3523.0,95.4912,95.5189,95.4451,95.4635,3523.0
2021-08-24 10:55:00,103.39,103.42,103.36,103.41,2977.0,95.4728,95.5005,95.4451,95.4912,2977.0
2021-08-24 11:00:00,103.39,103.47,103.35,103.47,5528.0,95.4728,95.5466,95.4358,95.5466,5528.0
2021-08-24 11:05:00,103.45,103.49,103.4,103.47,5700.0,95.5282,95.5651,95.482,95.5466,5700.0
2021-08-24 11:10:00,103.49,103.52,103.48,103.51,5269.0,95.5651,95.5928,95.5559,95.5836,5269.0
2021-08-24 11:15:00,103.5,103.51,103.46,103.49,9829.0,95.5743,95.5836,95.5374,95.5651,9829.0
2021-08-24 11:20:00,103.48,103.61,103.48,103.55,12549.0,95.5559,95.6759,95.5559,95.6205,12549.0
2021-08-24 11:25:00,103.55,103.67,103.54,103.66,11512.0,95.6205,95.7313,95.6113,95.7221,11512.0
2021-08-24 11:30:00,103.65,103.66,103.56,103.62,9638.0,95.7129,95.7221,95.6297,95.6851,9638.0
2021-08-24 11:35:00,103.64,103.73,103.63,103.67,8904.0,95.7036,95.7867,95.6944,95.7313,8904.0
2021-08-24 11:40:00,103.63,103.65,103.57,103.62,8011.0,95.6944,95.7129,95.639,95.6851,8011.0
2021-08-24 11:45:00,103.63,103.65,103.58,103.62,5339.0,95.6944,95.7129,95.6482,95.6851,5339.0
2021-08-24 11:50:00,103.64,103.65,103.58,103.6,3461.0,95.7036,95.7129,95.6482,95.6667,3461.0
2021-08-24 11:55:00,103.61,103.62,103.54,103.59,9159.0,95.6759,95.6851,95.6113,95.6574,9159.0
2021-08-24 12:00:00,103.57,103.6,103.52,103.59,9188.0,95.639,95.6667,95.5928,95.6574,9188.0
2021-08-24 12:05:00,103.58,103.63,103.54,103.58,21542.0,95.6482,95.6944,95.6113,95.6482,21542.0
2021-08-24 12:10:00,103.59,103.61,103.54,103.58,6679.0,95.6574,95.6759,95.6113,95.6482,6679.0
2021-08-24 12:15:00,103.58,103.61,103.54,103.56,16123.0,95.6482,95.6759,95.6113,95.6297,16123.0
2021-08-24 12:20:00,103.56,103.6,103.55,103.59,6916.0,95.6297,95.6667,95.6205,95.6574,6916.0
2021-08-24 12:25:00,103.59,103.67,103.58,103.59,12079.0,95.6574,95.7313,95.6482,95.6574,12079.0
2021-08-24 12:30:00,103.6,103.65,103.57,103.62,8512.0,95.6667,95.7129,95.639,95.6851,8512.0
2021-08-24 12:35:00,103.64,103.73,103.64,103.73,5950.0,95.7036,95.7867,95.7036,95.7867,5950.0
2021-08-24 12:40:00,103.74,103.75,103.69,103.74,8186.0,95.796,95.8052,95.7498,95.796,8186.0
2021-08-24 12:45:00,103.73,103.78,103.72,103.77,5931.0,95.7867,95.8329,95.7775,95.8237,5931.0
2021-08-24 12:50:00,103.77,103.8,103.74,103.79,4723.0,95.8237,95.8514,95.796,95.8421,4723.0
2021-08-24 12:55:00,103.79,103.79,103.76,103.77,5507.0,95.8421,95.8421,95.8144,95.8237,5507.0
2021-08-24 13:00:00,103.76,103.81,103.75,103.8,6137.0,95.8144,95.8606,95.8052,95.8514,6137.0
2021-08-24 13:05:00,103.8,103.86,103.8,103.86,9373.0,95.8514,95.9068,95.8514,95.9068,9373.0
2021-08-24 13:10:00,103.87,103.93,103.87,103.92,7515.0,95.916,95.9714,95.916,95.9622,7515.0
2021-08-24 13:15:00,103.92,103.95,103.91,103.92,5622.0,95.9622,95.9899,95.9529,95.9622,5622.0
2021-08-24 13:20:00,103.92,103.96,103.89,103.96,11135.0,95.9622,95.9991,95.9345,95.9991,11135.0
2021-08-24 13:25:00,103.94,103.97,103.9,103.96,10812.0,95.9806,96.0083,95.9437,95.9991,10812.0
2021-08-24 13:30:00,103.95,104.0,103.94,104.0,10449.0,95.9899,96.0361,95.9806,96.0361,10449.0
2021-08-24 13:35:00,104.01,104.04,103.86,103.87,11485.0,96.0453,96.073,95.9068,95.916,11485.0
2021-08-24 13:40:00,103.87,103.92,103.86,103.88,8550.0,95.916,95.9622,95.9068,95.9252,8550.0
2021-08-24 13:45:00,103.87,103.89,103.82,103.88,13711.0,95.916,95.9345,95.8698,95.9252,13711.0
2021-08-24 13:50:00,103.89,103.89,103.81,103.81,7461.0,95.9345,95.9345,95.8606,95.8606,7461.0
2021-08-24 13:55:00,103.83,103.91,103.83,103.89,4014.0,95.8791,95.9529,95.8791,95.9345,4014.0
2021-08-24 14:00:00,103.91,103.97,103.91,103.96,12535.0,95.9529,96.0083,95.9529,95.9991,12535.0
2021-08-24 14:05:00,103.98,103.99,103.91,103.93,6641.0,96.0176,96.0268,95.9529,95.9714,6641.0
2021-08-24 14:10:00,103.93,103.97,103.91,103.95,9194.0,95.9714,96.0083,95.9529,95.9899,9194.0
2021-08-24 14:15:00,103.95,103.98,103.89,103.9,8308.0,95.9899,96.0176,95.9345,95.9437,8308.0
2021-08-24 14:20:00,103.9,103.92,103.83,103.91,14645.0,95.9437,95.9622,95.8791,95.9529,14645.0
2021-08-24 14:25:00,103.9,103.91,103.87,103.89,6222.0,95.9437,95.9529,95.916,95.9345,6222.0
2021-08-24 14:30:00,103.9,103.91,103.87,103.89,6938.0,95.9437,95.9529,95.916,95.9345,6938.0
2021-08-24 14:35:00,103.89,103.91,103.86,103.86,11262.0,95.9345,95.9529,95.9068,95.9068,11262.0
2021-08-24 14:40:00,103.85,103.87,103.83,103.84,5914.0,95.8975,95.916,95.8791,95.8883,5914.0
2021-08-24 14:45:00,103.83,103.87,103.83,103.86,6349.0,95.8791,95.916,95.8791,95.9068,6349.0
2021-08-24 14:50:00,103.87,103.89,103.86,103.89,5629.0,95.916,95.9345,95.9068,95.9345,5629.0
2021-08-24 14:55:00,103.89,103.92,103.8,103.81,9644.0,95.9345,95.9622,95.8514,95.8606,9644.0
2021-08-24 15:00:00,103.82,103.82,103.73,103.75,9379.0,95.8698,95.8698,95.7867,95.8052,9379.0
2021-08-24 15:05:00,103.74,103.78,103.73,103.77,7605.0,95.796,95.8329,95.7867,95.8237,7605.0
2021-08-24 15:10:00,103.77,103.78,103.7,103.74,10692.0,95.8237,95.8329,95.759,95.796,10692.0
2021-08-24 15:15:00,103.73,103.81,103.73,103.77,10902.0,95.7867,95.8606,95.7867,95.8237,10902.0
2021-08-24 15:20:00,103.77,103.77,103.68,103.68,11644.0,95.8237,95.8237,95.7406,95.7406,11644.0
2021-08-24 15:25:00,103.67,103.68,103.64,103.64,8717.0,95.7313,95.7406,95.7036,95.7036,8717.0
2021-08-24 15:30:00,103.63,103.66,103.55,103.66,19526.0,95.6944,95.7221,95.6205,95.7221,19526.0
2021-08-24 15:35:00,103.65,103.66,103.56,103.57,17542.0,95.7129,95.7221,95.6297,95.639,17542.0
2021-08-24 15:40:00,103.58,103.61,103.53,103.56,23810.0,95.6482,95.6759,95.602,95.6297,23810.0
2021-08-24 15:45:00,103.56,103.59,103.53,103.54,28361.0,95.6297,95.6574,95.602,95.6113,28361.0
2021-08-24 15:50:00,103.54,103.54,103.46,103.49,37770.0,95.6113,95.6113,95.5374,95.5651,37770.0
2021-08-24 15:55:00,103.49,103.51,103.41,103.43,114725.0,95.5651,95.5836,95.4912,95.5097,114725.0
2021-08-25 09:30:00,103.13,103.18,102.9,103.07,61138.0,95.2327,95.2788,95.0203,95.1773,61138.0
2021-08-25 09:35:00,103.12,103.2,103.0,103.12,41820.0,95.2234,95.2973,95.1126,95.2234,41820.0
2021-08-25 09:40:00,103.11,103.57,103.06,103.55,59302.0,95.2142,95.639,95.168,95.6205,59302.0
2021-08-25 09:45:00,103.58,103.63,103.3,103.44,11003.0,95.6482,95.6944,95.3897,95.5189,11003.0
2021-08-25 09:50:00,103.42,103.53,103.35,103.52,12484.0,95.5005,95.602,95.4358,95.5928,12484.0
2021-08-25 09:55:00,103.5,103.62,103.44,103.6,8482.0,95.5743,95.6851,95.5189,95.6667,8482.0
2021-08-25 10:00:00,103.62,103.72,103.53,103.55,13466.0,95.6851,95.7775,95.602,95.6205,13466.0
2021-08-25 10:05:00,103.56,103.84,103.55,103.83,17035.0,95.6297,95.8883,95.6205,95.8791,17035.0
2021-08-25 10:10:00,103.86,103.91,103.79,103.91,10911.0,95.9068,95.9529,95.8421,95.9529,10911.0
2021-08-25 10:15:00,103.91,103.94,103.75,103.77,13986.0,95.9529,95.9806,95.8052,95.8237,13986.0
2021-08-25 10:20:00,103.78,103.83,103.69,103.73,21540.0,95.8329,95.8791,95.7498,95.7867,21540.0
2021-08-25 10:25:00,103.74,104.0,103.74,103.98,9738.0,95.796,96.0361,95.796,96.0176,9738.0
2021-08-25 10:30:00,103.98,104.13,103.92,104.11,14407.0,96.0176,96.1561,95.9622,96.1376,14407.0
2021-08-25 10:35:00,104.11,104.29,104.09,104.25,14959.0,96.1376,96.3038,96.1192,96.2669,14959.0
2021-08-25 10:40:00,104.24,104.47,104.24,104.46,12303.0,96.2577,96.4701,96.2577,96.4608,12303.0
2021-08-25 10:45:00,104.46,104.56,104.41,104.52,21189.0,96.4608,96.5532,96.4147,96.5162,21189.0
2021-08-25 10:50:00,104.5,104.5,104.29,104.3,11882.0,96.4978,96.4978,96.3038,96.3131,11882.0
2021-08-25 10:55:00,104.25,104.28,104.18,104.19,7899.0,96.2669,96.2946,96.2023,96.2115,7899.0
2021-08-25 11:00:00,104.2,104.21,104.11,104.12,6913.0,96.2207,96.23,96.1376,96.1469,6913.0
2021-08-25 11:05:00,104.13,104.13,104.0,104.01,15378.0,96.1561,96.1561,96.0361,96.0453,15378.0
2021-08-25 11:10:00,104.0,104.09,104.0,104.08,19412.0,96.0361,96.1192,96.0361,96.1099,19412.0
2021-08-25 11:15:00,104.07,104.1,103.98,104.09,11956.0,96.1007,96.1284,96.0176,96.1192,11956.0
2021-08-25 11:20:00,104.1,104.2,104.1,104.19,8215.0,96.1284,96.2207,96.1284,96.2115,8215.0
2021-08-25 11:25:00,104.18,104.27,104.17,104.17,7283.0,96.2023,96.2854,96.193,96.193,7283.0
2021-08-25 11:30:00,104.17,104.19,104.14,104.18,8053.0,96.193,96.2115,96.1653,96.2023,8053.0
2021-08-25 11:35:00,104.17,104.18,104.07,104.12,7781.0,96.193,96.2023,96.1007,96.1469,7781.0
2021-08-25 11:40:00,104.14,104.19,104.12,104.18,6287.0,96.1653,96.2115,96.1469,96.2023,6287.0
2021-08-25 11:45:00,104.2,104.23,104.11,104.21,12144.0,96.2207,96.2484,96.1376,96.23,12144.0
2021-08-25 11:50:00,104.21,104.26,104.2,104.25,5125.0,96.23,96.2761,96.2207,96.2669,5125.0
2021-08-25 11:55:00,104.26,104.33,104.26,104.32,5852.0,96.2761,96.3408,96.2761,96.3315,5852.0
2021-08-25 12:00:00,104.32,104.38,104.31,104.38,5226.0,96.3315,96.387,96.3223,96.387,5226.0
2021-08-25 12:05:00,104.38,104.42,104.32,104.42,4503.0,96.387,96.4239,96.3315,96.4239,4503.0
2021-08-25 12:10:00,104.39,104.48,104.39,104.47,6948.0,96.3962,96.4793,96.3962,96.4701,6948.0
2021-08-25 12:15:00,104.47,104.5,104.38,104.42,8698.0,96.4701,96.4978,96.387,96.4239,8698.0
2021-08-25 12:20:00,104.44,104.49,104.44,104.47,8019.0,96.4424,96.4885,96.4424,96.4701,8019.0
2021-08-25 12:25:00,104.47,104.47,104.4,104.42,6563.0,96.4701,96.4701,96.4054,96.4239,6563.0
2021-08-25 12:30:00,104.43,104.43,104.29,104.29,6207.0,96.4331,96.4331,96.3038,96.3038,6207.0
2021-08-25 12:35:00,104.29,104.36,104.22,104.28,25776.0,96.3038,96.3685,96.2392,96.2946,25776.0
2021-08-25 12:40:00,104.28,104.31,104.21,104.21,4546.0,96.2946,96.3223,96.23,96.23,4546.0
2021-08-25 12:45:00,104.21,104.22,104.15,104.17,5226.0,96.23,96.2392,96.1746,96.193,5226.0
2021-08-25 12:50:00,104.17,104.25,104.17,104.21,4515.0,96.193,96.2669,96.193,96.23,4515.0
2021-08-25 12:55:00,104.19,104.21,104.1,104.14,5563.0,96.2115,96.23,96.1284,96.1653,5563.0
2021-08-25 13:00:00,104.14,104.21,104.13,104.15,28545.0,96.1653,96.23,96.1561,96.1746,28545.0
2021-08-25 13:05:00,104.16,104.33,104.16,104.31,7297.0,96.1838,96.3408,96.1838,96.3223,7297.0
2021-08-25 13:10:00,104.29,104.32,104.27,104.3,7333.0,96.3038,96.3315,96.2854,96.3131,7333.0
2021-08-25 13:15:00,104.31,104.32,104.27,104.29,5156.0,96.3223,96.3315,96.2854,96.3038,5156.0
2021-08-25 13:20:00,104.3,104.38,104.3,104.35,8256.0,96.3131,96.387,96.3131,96.3592,8256.0
2021-08-25 13:25:00,104.34,104.35,104.3,104.32,4502.0,96.35,96.3592,96.3131,96.3315,4502.0
2021-08-25 13:30:00,104.31,104.32,104.26,104.31,6029.0,96.3223,96.3315,96.2761,96.3223,6029.0
2021-08-25 13:35:00,104.32,104.43,104.32,104.39,10273.0,96.3315,96.4331,96.3315,96.3962,10273.0
2021-08-25 13:40:00,104.38,104.42,104.35,104.41,4071.0,96.387,96.4239,96.3592,96.4147,4071.0
2021-08-25 13:45:00,104.41,104.42,104.37,104.37,7316.0,96.4147,96.4239,96.3777,96.3777,7316.0
2021-08-25 13:50:00,104.36,104.38,104.3,104.38,7677.0,96.3685,96.387,96.3131,96.387,7677.0
2021-08-25 13:55:00,104.37,104.37,104.33,104.34,5708.0,96.3777,96.3777,96.3408,96.35,5708.0
2021-08-25 14:00:00,104.35,104.38,104.23,104.27,9992.0,96.3592,96.387,96.2484,96.2854,9992.0
2021-08-25 14:05:00,104.28,104.32,104.27,104.3,9706.0,96.2946,96.3315,96.2854,96.3131,9706.0
2021-08-25 14:10:00,104.31,104.46,104.31,104.46,12938.0,96.3223,96.4608,96.3223,96.4608,12938.0
2021-08-25 14:15:00,104.49,104.54,104.47,104.54,11572.0,96.4885,96.5347,96.4701,96.5347,11572.0
2021-08-25 14:20:00,104.53,104.61,104.52,104.55,11797.0,96.5255,96.5993,96.5162,96.5439,11797.0
2021-08-25 14:25:00,104.55,104.61,104.54,104.56,11222.0,96.5439,96.5993,96.5347,96.5532,11222.0
2021-08-25 14:30:00,104.55,104.58,104.49,104.51,15217.0,96.5439,96.5716,96.4885,96.507,15217.0
2021-08-25 14:35:00,104.51,104.51,104.38,104.4,12247.0,96.507,96.507,96.387,96.4054,12247.0
2021-08-25 14:40:00,104.38,104.41,104.37,104.38,6003.0,96.387,96.4147,96.3777,96.387,6003.0
2021-08-25 14:45:00,104.38,104.38,104.34,104.34,4726.0,96.387,96.387,96.35,96.35,4726.0
2021-08-25 14:50:00,104.31,104.37,104.31,104.34,11959.0,96.3223,96.3777,96.3223,96.35,11959.0
2021-08-25 14:55:00,104.35,104.43,104.35,104.43,8892.0,96.3592,96.4331,96.3592,96.4331,8892.0
2021-08-25 15:00:00,104.45,104.45,104.37,104.37,10612.0,96.4516,96.4516,96.3777,96.3777,10612.0
2021-08-25 15:05:00,104.37,104.42,104.37,104.38,14868.0,96.3777,96.4239,96.3777,96.387,14868.0
2021-08-25 15:10:00,104.39,104.4,104.36,104.38,7899.0,96.3962,96.4054,96.3685,96.387,7899.0
2021-08-25 15:15:00,104.37,104.37,104.3,104.31,10749.0,96.3777,96.3777,96.3131,96.3223,10749.0
2021-08-25 15:20:00,104.31,104.31,104.23,104.24,9219.0,96.3223,96.3223,96.2484,96.2577,9219.0
2021-08-25 15:25:00,104.25,104.33,104.24,104.29,17458.0,96.2669,96.3408,96.2577,96.3038,17458.0
2021-08-25 15:30:00,104.29,104.36,104.28,104.33,21994.0,96.3038,96.3685,96.2946,96.3408,21994.0
2021-08-25 15:35:00,104.33,104.44,104.32,104.34,27598.0,96.3408,96.4424,96.3315,96.35,27598.0
2021-08-25 15:40:00,104.34,104.37,104.29,104.36,30511.0,96.35,96.3777,96.3038,96.3685,30511.0
2021-08-25 15:45:00,104.36,104.39,104.26,104.27,25619.0,96.3685,96.3962,96.2761,96.2854,25619.0
2021-08-25 15:50:00,104.26,104.26,104.19,104.23,56165.0,96.2761,96.2761,96.2115,96.2484,56165.0
2021-08-25 15:55:00,104.24,104.27,104.18,104.21,105906.0,96.2577,96.2854,96.2023,96.23,105906.0
2021-08-26 09:30:00,104.14,104.26,103.82,104.25,38423.0,96.1653,96.2761,95.8698,96.2669,38423.0
2021-08-26 09:35:00,104.22,104.25,104.0,104.0,8200.0,96.2392,96.2669,96.0361,96.0361,8200.0
2021-08-26 09:40:00,104.0,104.28,104.0,104.11,9806.0,96.0361,96.2946,96.0361,96.1376,9806.0
2021-08-26 09:45:00,104.1,104.31,104.01,104.19,6350.0,96.1284,96.3223,96.0453,96.2115,6350.0
2021-08-26 09:50:00,104.2,104.36,104.12,104.33,4771.0,96.2207,96.3685,96.1469,96.3408,4771.0
2021-08-26 09:55:00,104.33,104.45,104.24,104.45,9823.0,96.3408,96.4516,96.2577,96.4516,9823.0
2021-08-26 10:00:00,104.45,104.48,104.22,104.26,5982.0,96.4516,96.4793,96.2392,96.2761,5982.0
2021-08-26 10:05:00,104.23,104.24,104.15,104.23,2231.0,96.2484,96.2577,96.1746,96.2484,2231.0
2021-08-26 10:10:00,104.22,104.4,104.22,104.4,6110.0,96.2392,96.4054,96.2392,96.4054,6110.0
2021-08-26 10:15:00,104.4,104.52,104.33,104.41,11679.0,96.4054,96.5162,96.3408,96.4147,11679.0
2021-08-26 10:20:00,104.39,104.5,104.38,104.49,6275.0,96.3962,96.4978,96.387,96.4885,6275.0
2021-08-26 10:25:00,104.54,104.55,104.1,104.38,19019.0,96.5347,96.5439,96.1284,96.387,19019.0
2021-08-26 10:30:00,104.37,104.4,104.19,104.24,8826.0,96.3777,96.4054,96.2115,96.2577,8826.0
2021-08-26 10:35:00,104.26,104.34,104.17,104.19,8444.0,96.2761,96.35,96.193,96.2115,8444.0
2021-08-26 10:40:00,104.15,104.16,104.08,104.12,3707.0,96.1746,96.1838,96.1099,96.1469,3707.0
2021-08-26 10:45:00,104.12,104.21,104.01,104.03,7619.0,96.1469,96.23,96.0453,96.0638,7619.0
2021-08-26 10:50:00,104.04,104.04,103.87,103.88,11862.0,96.073,96.073,95.916,95.9252,11862.0
2021-08-26 10:55:00,103.89,104.05,103.88,104.05,5962.0,95.9345,96.0822,95.9252,96.0822,5962.0
2021-08-26 11:00:00,104.05,104.08,103.99,104.05,7105.0,96.0822,96.1099,96.0268,96.0822,7105.0
2021-08-26 11:05:00,104.06,104.25,104.03,104.25,10782.0,96.0915,96.2669,96.0638,96.2669,10782.0
2021-08-26 11:10:00,104.24,104.35,104.19,104.22,18191.0,96.2577,96.3592,96.2115,96.2392,18191.0
2021-08-26 11:15:00,104.24,104.33,104.22,104.33,8964.0,96.2577,96.3408,96.2392,96.3408,8964.0
2021-08-26 11:20:00,104.32,104.39,104.25,104.25,10929.0,96.3315,96.3962,96.2669,96.2669,10929.0
2021-08-26 11:25:00,104.25,104.25,104.16,104.18,3488.0,96.2669,96.2669,96.1838,96.2023,3488.0
2021-08-26 11:30:00,104.15,104.21,104.13,104.19,4942.0,96.1746,96.23,96.1561,96.2115,4942.0
2021-08-26 11:35:00,104.23,104.29,104.13,104.29,7832.0,96.2484,96.3038,96.1561,96.3038,7832.0
2021-08-26 11:40:00,104.27,104.29,104.2,104.21,4925.0,96.2854,96.3038,96.2207,96.23,4925.0
2021-08-26 11:45:00,104.22,104.28,104.17,104.19,8984.0,96.2392,96.2946,96.193,96.2115,8984.0
2021-08-26 11:50:00,104.19,104.21,104.14,104.15,7211.0,96.2115,96.23,96.1653,96.1746,7211.0
2021-08-26 11:55:00,104.16,104.2,104.16,104.17,3277.0,96.1838,96.2207,96.1838,96.193,3277.0
2021-08-26 12:00:00,104.17,104.34,104.17,104.34,8769.0,96.193,96.35,96.193,96.35,8769.0
2021-08-26 12:05:00,104.33,104.33,104.27,104.31,5654.0,96.3408,96.3408,96.2854,96.3223,5654.0
2021-08-26 12:10:00,104.3,104.31,104.27,104.29,2276.0,96.3131,96.3223,96.2854,96.3038,2276.0
2021-08-26 12:15:00,104.32,104.36,104.32,104.35,5200.0,96.3315,96.3685,96.3315,96.3592,5200.0
2021-08-26 12:20:00,104.33,104.41,104.33,104.41,5280.0,96.3408,96.4147,96.3408,96.4147,5280.0
2021-08-26 12:25:00,104.42,104.44,104.37,104.37,7033.0,96.4239,96.4424,96.3777,96.3777,7033.0
2021-08-26 12:30:00,104.37,104.4,104.31,104.39,10091.0,96.3777,96.4054,96.3223,96.3962,10091.0
2021-08-26 12:35:00,104.39,104.43,104.35,104.41,7613.0,96.3962,96.4331,96.3592,96.4147,7613.0
2021-08-26 12:40:00,104.42,104.43,104.35,104.4,6421.0,96.4239,96.4331,96.3592,96.4054,6421.0
2021-08-26 12:45:00,104.39,104.46,104.39,104.45,6272.0,96.3962,96.4608,96.3962,96.4516,6272.0
2021-08-26 12:50:00,104.45,104.45,104.38,104.38,7916.0,96.4516,96.4516,96.387,96.387,7916.0
2021-08-26 12:55:00,104.37,104.43,104.32,104.41,3912.0,96.3777,96.4331,96.3315,96.4147,3912.0
2021-08-26 13:00:00,104.42,104.49,104.42,104.48,5360.0,96.4239,96.4885,96.4239,96.4793,5360.0
2021-08-26 13:05:00,104.48,104.49,104.45,104.47,3674.0,96.4793,96.4885,96.4516,96.4701,3674.0
2021-08-26 13:10:00,104.48,104.54,104.48,104.54,5015.0,96.4793,96.5347,96.4793,96.5347,5015.0
2021-08-26 13:15:00,104.53,104.54,104.47,104.47,7045.0,96.5255,96.5347,96.4701,96.4701,7045.0
2021-08-26 13:20:00,104.46,104.48,104.38,104.38,5278.0,96.4608,96.4793,96.387,96.387,5278.0
2021-08-26 13:25:00,104.37,104.42,104.37,104.39,4982.0,96.3777,96.4239,96.3777,96.3962,4982.0
2021-08-26 13:30:00,104.41,104.42,104.32,104.36,26563.0,96.4147,96.4239,96.3315,96.3685,26563.0
2021-08-26 13:35:00,104.36,104.39,104.3,104.36,3605.0,96.3685,96.3962,96.3131,96.3685,3605.0
2021-08-26 13:40:00,104.37,104.42,104.36,104.4,7246.0,96.3777,96.4239,96.3685,96.4054,7246.0
2021-08-26 13:45:00,104.37,104.37,104.27,104.27,8921.0,96.3777,96.3777,96.2854,96.2854,8921.0
2021-08-26 13:50:00,104.27,104.28,104.21,104.21,6492.0,96.2854,96.2946,96.23,96.23,6492.0
2021-08-26 13:55:00,104.22,104.28,104.22,104.25,6487.0,96.2392,96.2946,96.2392,96.2669,6487.0
2021-08-26 14:00:00,104.25,104.27,104.17,104.19,8458.0,96.2669,96.2854,96.193,96.2115,8458.0
2021-08-26 14:05:00,104.19,104.2,104.07,104.08,8778.0,96.2115,96.2207,96.1007,96.1099,8778.0
2021-08-26 14:10:00,104.09,104.13,104.07,104.08,6234.0,96.1192,96.1561,96.1007,96.1099,6234.0
2021-08-26 14:15:00,104.08,104.12,104.05,104.05,4716.0,96.1099,96.1469,96.0822,96.0822,4716.0
2021-08-26 14:20:00,104.06,104.15,104.06,104.1,6118.0,96.0915,96.1746,96.0915,96.1284,6118.0
2021-08-26 14:25:00,104.1,104.13,104.05,104.07,8872.0,96.1284,96.1561,96.0822,96.1007,8872.0
2021-08-26 14:30:00,104.07,104.12,104.05,104.08,24394.0,96.1007,96.1469,96.0822,96.1099,24394.0
2021-08-26 14:35:00,104.08,104.17,104.08,104.17,11781.0,96.1099,96.193,96.1099,96.193,11781.0
2021-08-26 14:40:00,104.15,104.15,104.06,104.09,3898.0,96.1746,96.1746,96.0915,96.1192,3898.0
2021-08-26 14:45:00,104.09,104.12,103.98,103.99,14942.0,96.1192,96.1469,96.0176,96.0268,14942.0
2021-08-26 14:50:00,104.0,104.07,103.97,104.07,5121.0,96.0361,96.1007,96.0083,96.1007,5121.0
2021-08-26 14:55:00,104.06,104.07,103.97,104.02,14234.0,96.0915,96.1007,96.0083,96.0545,14234.0
2021-08-26 15:00:00,104.02,104.04,103.95,104.04,9543.0,96.0545,96.073,95.9899,96.073,9543.0
2021-08-26 15:05:00,104.04,104.05,103.96,104.01,10600.0,96.073,96.0822,95.9991,96.0453,10600.0
2021-08-26 15:10:00,104.02,104.07,103.97,104.07,4688.0,96.0545,96.1007,96.0083,96.1007,4688.0
2021-08-26 15:15:00,104.06,104.18,104.02,104.17,10665.0,96.0915,96.2023,96.0545,96.193,10665.0
2021-08-26 15:20:00,104.17,104.2,104.14,104.18,7516.0,96.193,96.2207,96.1653,96.2023,7516.0
2021-08-26 15:25:00,104.18,104.2,104.11,104.15,11939.0,96.2023,96.2207,96.1376,96.1746,11939.0
2021-08-26 15:30:00,104.15,104.19,104.08,104.11,14752.0,96.1746,96.2115,96.1099,96.1376,14752.0
2021-08-26 15:35:00,104.12,104.2,104.06,104.1,12623.0,96.1469,96.2207,96.0915,96.1284,12623.0
2021-08-26 15:40:00,104.1,104.22,104.1,104.15,15818.0,96.1284,96.2392,96.1284,96.1746,15818.0
2021-08-26 15:45:00,104.14,104.2,104.07,104.16,14426.0,96.1653,96.2207,96.1007,96.1838,14426.0
2021-08-26 15:50:00,104.18,104.26,104.15,104.24,33487.0,96.2023,96.2761,96.1746,96.2577,33487.0
2021-08-26 15:55:00,104.23,104.24,104.15,104.15,55813.0,96.2484,96.2577,96.1746,96.1746,55813.0
2021-08-27 09:30:00,104.51,104.73,104.49,104.66,32563.0,96.507,96.7101,96.4885,96.6455,32563.0
2021-08-27 09:35:00,104.7,104.76,104.55,104.73,3752.0,96.6824,96.7379,96.5439,96.7101,3752.0
2021-08-27 09:40:00,104.77,104.77,104.54,104.66,5816.0,96.7471,96.7471,96.5347,96.6455,5816.0
2021-08-27 09:45:00,104.68,104.85,104.57,104.57,8581.0,96.664,96.821,96.5624,96.5624,8581.0
2021-08-27 09:50:00,104.57,104.79,104.57,104.75,7685.0,96.5624,96.7656,96.5624,96.7286,7685.0
2021-08-27 09:55:00,104.77,104.89,104.64,104.89,10152.0,96.7471,96.8579,96.627,96.8579,10152.0
2021-08-27 10:00:00,104.88,104.99,104.64,104.99,20627.0,96.8487,96.9502,96.627,96.9502,20627.0
2021-08-27 10:05:00,104.99,105.03,104.83,104.85,115275.0,96.9502,96.9872,96.8025,96.821,115275.0
2021-08-27 10:10:00,104.83,104.97,104.81,104.83,29133.0,96.8025,96.9318,96.784,96.8025,29133.0
2021-08-27 10:15:00,104.82,104.87,104.72,104.84,11209.0,96.7933,96.8394,96.7009,96.8117,11209.0
2021-08-27 10:20:00,104.89,104.93,104.79,104.86,12653.0,96.8579,96.8948,96.7656,96.8302,12653.0
2021-08-27 10:25:00,104.88,104.88,104.68,104.74,11097.0,96.8487,96.8487,96.664,96.7194,11097.0
2021-08-27 10:30:00,104.75,104.83,104.67,104.67,16900.0,96.7286,96.8025,96.6547,96.6547,16900.0
2021-08-27 10:35:00,104.66,104.7,104.58,104.61,6746.0,96.6455,96.6824,96.5716,96.5993,6746.0
2021-08-27 10:40:00,104.61,104.66,104.58,104.66,15730.0,96.5993,96.6455,96.5716,96.6455,15730.0
2021-08-27 10:45:00,104.65,104.81,104.64,104.79,10009.0,96.6363,96.784,96.627,96.7656,10009.0
2021-08-27 10:50:00,104.78,104.93,104.78,104.92,12545.0,96.7563,96.8948,96.7563,96.8856,12545.0
2021-08-27 10:55:00,104.94,104.94,104.8,104.8,14138.0,96.9041,96.9041,96.7748,96.7748,14138.0
2021-08-27 11:00:00,104.79,104.91,104.78,104.8,7914.0,96.7656,96.8764,96.7563,96.7748,7914.0
2021-08-27 11:05:00,104.79,104.83,104.72,104.8,18780.0,96.7656,96.8025,96.7009,96.7748,18780.0
2021-08-27 11:10:00,104.8,104.94,104.79,104.93,14094.0,96.7748,96.9041,96.7656,96.8948,14094.0
2021-08-27 11:15:00,104.91,104.94,104.84,104.9,12682.0,96.8764,96.9041,96.8117,96.8671,12682.0
2021-08-27 11:20:00,104.9,104.94,104.85,104.86,6658.0,96.8671,96.9041,96.821,96.8302,6658.0
2021-08-27 11:25:00,104.86,104.9,104.82,104.82,10001.0,96.8302,96.8671,96.7933,96.7933,10001.0
2021-08-27 11:30:00,104.82,104.88,104.8,104.85,6573.0,96.7933,96.8487,96.7748,96.821,6573.0
2021-08-27 11:35:00,104.86,104.9,104.79,104.88,10305.0,96.8302,96.8671,96.7656,96.8487,10305.0
2021-08-27 11:40:00,104.89,104.92,104.8,104.83,9204.0,96.8579,96.8856,96.7748,96.8025,9204.0
2021-08-27 11:45:00,104.84,104.88,104.8,104.83,7590.0,96.8117,96.8487,96.7748,96.8025,7590.0
2021-08-27 11:50:00,104.84,104.87,104.81,104.82,4207.0,96.8117,96.8394,96.784,96.7933,4207.0
2021-08-27 11:55:00,104.83,104.85,104.78,104.78,7096.0,96.8025,96.821,96.7563,96.7563,7096.0
2021-08-27 12:00:00,104.79,104.84,104.75,104.77,6708.0,96.7656,96.8117,96.7286,96.7471,6708.0
2021-08-27 12:05:00,104.77,104.8,104.73,104.78,14423.0,96.7471,96.7748,96.7101,96.7563,14423.0
2021-08-27 12:10:00,104.77,104.77,104.73,104.73,8276.0,96.7471,96.7471,96.7101,96.7101,8276.0
2021-08-27 12:15:00,104.74,104.77,104.72,104.75,10214.0,96.7194,96.7471,96.7009,96.7286,10214.0
2021-08-27 12:20:00,104.75,104.81,104.71,104.81,11167.0,96.7286,96.784,96.6917,96.784,11167.0
2021-08-27 12:25:00,104.81,104.82,104.77,104.82,5312.0,96.784,96.7933,96.7471,96.7933,5312.0
2021-08-27 12:30:00,104.83,104.86,104.82,104.83,5819.0,96.8025,96.8302,96.7933,96.8025,5819.0
2021-08-27 12:35:00,104.84,104.86,104.81,104.83,5263.0,96.8117,96.8302,96.784,96.8025,5263.0
2021-08-27 12:40:00,104.83,104.84,104.81,104.81,6721.0,96.8025,96.8117,96.784,96.784,6721.0
2021-08-27 12:45:00,104.82,104.86,104.8,104.82,8116.0,96.7933,96.8302,96.7748,96.7933,8116.0
2021-08-27 12:50:00,104.81,104.83,104.79,104.83,5136.0,96.784,96.8025,96.7656,96.8025,5136.0
2021-08-27 12:55:00,104.85,104.85,104.82,104.85,4701.0,96.821,96.821,96.7933,96.821,4701.0
2021-08-27 13:00:00,104.83,104.88,104.82,104.85,4202.0,96.8025,96.8487,96.7933,96.821,4202.0
2021-08-27 13:05:00,104.86,104.92,104.85,104.89,8610.0,96.8302,96.8856,96.821,96.8579,8610.0
2021-08-27 13:10:00,104.89,104.92,104.88,104.89,3862.0,96.8579,96.8856,96.8487,96.8579,3862.0
2021-08-27 13:15:00,104.89,104.89,104.84,104.86,4473.0,96.8579,96.8579,96.8117,96.8302,4473.0
2021-08-27 13:20:00,104.86,104.86,104.8,104.81,5957.0,96.8302,96.8302,96.7748,96.784,5957.0
2021-08-27 13:25:00,104.81,104.82,104.77,104.77,5898.0,96.784,96.7933,96.7471,96.7471,5898.0
2021-08-27 13:30:00,104.77,104.82,104.75,104.81,11090.0,96.7471,96.7933,96.7286,96.784,11090.0
2021-08-27 13:35:00,104.81,104.85,104.8,104.84,7156.0,96.784,96.821,96.7748,96.8117,7156.0
2021-08-27 13:40:00,104.83,104.84,104.79,104.82,4686.0,96.8025,96.8117,96.7656,96.7933,4686.0
2021-08-27 13:45:00,104.82,104.84,104.8,104.82,5501.0,96.7933,96.8117,96.7748,96.7933,5501.0
2021-08-27 13:50:00,104.82,104.84,104.8,104.83,6490.0,96.7933,96.8117,96.7748,96.8025,6490.0
2021-08-27 13:55:00,104.83,104.89,104.83,104.89,5277.0,96.8025,96.8579,96.8025,96.8579,5277.0
2021-08-27 14:00:00,104.89,104.9,104.79,104.8,12011.0,96.8579,96.8671,96.7656,96.7748,12011.0
2021-08-27 14:05:00,104.81,104.82,104.77,104.82,9058.0,96.784,96.7933,96.7471,96.7933,9058.0
2021-08-27 14:10:00,104.82,104.86,104.81,104.82,7688.0,96.7933,96.8302,96.784,96.7933,7688.0
2021-08-27 14:15:00,104.82,104.85,104.79,104.85,14968.0,96.7933,96.821,96.7656,96.821,14968.0
2021-08-27 14:20:00,104.85,104.85,104.84,104.84,4353.0,96.821,96.821,96.8117,96.8117,4353.0
2021-08-27 14:25:00,104.82,104.86,104.8,104.84,5686.0,96.7933,96.8302,96.7748,96.8117,5686.0
2021-08-27 14:30:00,104.84,104.87,104.83,104.87,4028.0,96.8117,96.8394,96.8025,96.8394,4028.0
2021-08-27 14:35:00,104.87,104.9,104.86,104.89,7119.0,96.8394,96.8671,96.8302,96.8579,7119.0
2021-08-27 14:40:00,104.89,104.89,104.86,104.87,4797.0,96.8579,96.8579,96.8302,96.8394,4797.0
2021-08-27 14:45:00,104.86,104.88,104.83,104.83,7712.0,96.8302,96.8487,96.8025,96.8025,7712.0
2021-08-27 14:50:00,104.83,104.86,104.8,104.81,8362.0,96.8025,96.8302,96.7748,96.784,8362.0
2021-08-27 14:55:00,104.82,104.85,104.81,104.84,5029.0,96.7933,96.821,96.784,96.8117,5029.0
2021-08-27 15:00:00,104.85,104.92,104.84,104.91,7027.0,96.821,96.8856,96.8117,96.8764,7027.0
2021-08-27 15:05:00,104.92,104.94,104.9,104.92,6865.0,96.8856,96.9041,96.8671,96.8856,6865.0
2021-08-27 15:10:00,104.92,104.94,104.82,104.92,53286.0,96.8856,96.9041,96.7933,96.8856,53286.0
2021-08-27 15:15:00,104.94,104.98,104.94,104.95,6675.0,96.9041,96.941,96.9041,96.9133,6675.0
2021-08-27 15:20:00,104.94,104.96,104.91,104.91,7503.0,96.9041,96.9225,96.8764,96.8764,7503.0
2021-08-27 15:25:00,104.92,104.93,104.86,104.87,10380.0,96.8856,96.8948,96.8302,96.8394,10380.0
2021-08-27 15:30:00,104.87,104.9,104.86,104.89,10639.0,96.8394,96.8671,96.8302,96.8579,10639.0
2021-08-27 15:35:00,104.89,104.91,104.81,104.84,18818.0,96.8579,96.8764,96.784,96.8117,18818.0
2021-08-27 15:40:00,104.85,104.86,104.79,104.86,13389.0,96.821,96.8302,96.7656,96.8302,13389.0
2021-08-27 15:45:00,104.86,104.9,104.76,104.76,20327.0,96.8302,96.8671,96.7379,96.7379,20327.0
2021-08-27 15:50:00,104.75,104.81,104.73,104.78,44006.0,96.7286,96.784,96.7101,96.7563,44006.0
2021-08-27 15:55:00,104.78,104.79,104.7,104.76,65484.0,96.7563,96.7656,96.6824,96.7379,65484.0
2021-08-30 09:30:00,105.0,105.14,104.83,104.89,118598.0,96.9595,97.0888,96.8025,96.8579,118598.0
2021-08-30 09:35:00,104.89,104.89,104.46,104.5,10028.0,96.8579,96.8579,96.4608,96.4978,10028.0
2021-08-30 09:40:00,104.5,104.56,104.43,104.48,12552.0,96.4978,96.5532,96.4331,96.4793,12552.0
2021-08-30 09:45:00,104.41,104.84,104.41,104.76,17814.0,96.4147,96.8117,96.4147,96.7379,17814.0
2021-08-30 09:50:00,104.8,105.0,104.75,104.95,12004.0,96.7748,96.9595,96.7286,96.9133,12004.0
2021-08-30 09:55:00,104.88,105.04,104.88,104.97,12403.0,96.8487,96.9964,96.8487,96.9318,12403.0
2021-08-30 10:00:00,104.98,105.02,104.86,104.86,9367.0,96.941,96.9779,96.8302,96.8302,9367.0
2021-08-30 10:05:00,104.85,104.94,104.84,104.93,10095.0,96.821,96.9041,96.8117,96.8948,10095.0
2021-08-30 10:10:00,104.95,105.11,104.95,105.02,45784.0,96.9133,97.0611,96.9133,96.9779,45784.0
2021-08-30 10:15:00,105.09,105.25,105.04,105.18,10904.0,97.0426,97.1903,96.9964,97.1257,10904.0
2021-08-30 10:20:00,105.18,105.25,105.09,105.22,8042.0,97.1257,97.1903,97.0426,97.1626,8042.0
2021-08-30 10:25:00,105.23,105.37,105.16,105.33,14062.0,97.1719,97.3011,97.1072,97.2642,14062.0
2021-08-30 10:30:00,105.36,105.44,105.32,105.35,8245.0,97.2919,97.3658,97.255,97.2827,8245.0
2021-08-30 10:35:00,105.36,105.4,105.28,105.36,11993.0,97.2919,97.3288,97.218,97.2919,11993.0
2021-08-30 10:40:00,105.37,105.46,105.31,105.34,11124.0,97.3011,97.3842,97.2457,97.2734,11124.0
2021-08-30 10:45:00,105.33,105.37,105.26,105.31,11122.0,97.2642,97.3011,97.1996,97.2457,11122.0
2021-08-30 10:50:00,105.35,105.55,105.34,105.55,12858.0,97.2827,97.4674,97.2734,97.4674,12858.0
2021-08-30 10:55:00,105.56,105.63,105.41,105.51,29789.0,97.4766,97.5412,97.3381,97.4304,29789.0
2021-08-30 11:00:00,105.49,105.64,105.48,105.62,11008.0,97.412,97.5505,97.4027,97.532,11008.0
2021-08-30 11:05:00,105.62,105.74,105.6,105.72,10806.0,97.532,97.6428,97.5135,97.6243,10806.0
2021-08-30 11:10:00,105.73,105.77,105.64,105.71,27550.0,97.6336,97.6705,97.5505,97.6151,27550.0
2021-08-30 11:15:00,105.71,105.72,105.58,105.59,9728.0,97.6151,97.6243,97.4951,97.5043,9728.0
2021-08-30 11:20:00,105.57,105.63,105.53,105.56,11952.0,97.4858,97.5412,97.4489,97.4766,11952.0
2021-08-30 11:25:00,105.57,105.6,105.54,105.55,6482.0,97.4858,97.5135,97.4581,97.4674,6482.0
2021-08-30 11:30:00,105.56,105.77,105.56,105.76,8533.0,97.4766,97.6705,97.4766,97.6613,8533.0
2021-08-30 11:35:00,105.76,105.76,105.64,105.71,4314.0,97.6613,97.6613,97.5505,97.6151,4314.0
2021-08-30 11:40:00,105.74,105.8,105.71,105.76,6270.0,97.6428,97.6982,97.6151,97.6613,6270.0
2021-08-30 11:45:00,105.75,105.76,105.62,105.65,4447.0,97.652,97.6613,97.532,97.5597,4447.0
2021-08-30 11:50:00,105.67,105.76,105.67,105.71,6642.0,97.5782,97.6613,97.5782,97.6151,6642.0
2021-08-30 11:55:00,105.71,105.81,105.71,105.81,5134.0,97.6151,97.7074,97.6151,97.7074,5134.0
2021-08-30 12:00:00,105.8,105.9,105.79,105.89,9616.0,97.6982,97.7906,97.689,97.7813,9616.0
2021-08-30 12:05:00,105.88,105.92,105.78,105.78,10806.0,97.7721,97.809,97.6797,97.6797,10806.0
2021-08-30 12:10:00,105.79,105.79,105.71,105.74,29220.0,97.689,97.689,97.6151,97.6428,29220.0
2021-08-30 12:15:00,105.73,105.75,105.66,105.7,11417.0,97.6336,97.652,97.5689,97.6059,11417.0
2021-08-30 12:20:00,105.7,105.71,105.65,105.65,8468.0,97.6059,97.6151,97.5597,97.5597,8468.0
2021-08-30 12:25:00,105.68,105.7,105.58,105.62,26784.0,97.5874,97.6059,97.4951,97.532,26784.0
2021-08-30 12:30:00,105.64,105.71,105.64,105.65,8350.0,97.5505,97.6151,97.5505,97.5597,8350.0
2021-08-30 12:35:00,105.64,105.64,105.58,105.6,7453.0,97.5505,97.5505,97.4951,97.5135,7453.0
2021-08-30 12:40:00,105.62,105.66,105.58,105.6,7163.0,97.532,97.5689,97.4951,97.5135,7163.0
2021-08-30 12:45:00,105.6,105.64,105.59,105.61,30001.0,97.5135,97.5505,97.5043,97.5228,30001.0
2021-08-30 12:50:00,105.61,105.67,105.59,105.6,16276.0,97.5228,97.5782,97.5043,97.5135,16276.0
2021-08-30 12:55:00,105.59,105.59,105.52,105.57,12344.0,97.5043,97.5043,97.4397,97.4858,12344.0
2021-08-30 13:00:00,105.59,105.65,105.59,105.59,9455.0,97.5043,97.5597,97.5043,97.5043,9455.0
2021-08-30 13:05:00,105.59,105.72,105.58,105.71,14994.0,97.5043,97.6243,97.4951,97.6151,14994.0
2021-08-30 13:10:00,105.72,105.78,105.71,105.77,32153.0,97.6243,97.6797,97.6151,97.6705,32153.0
2021-08-30 13:15:00,105.79,105.82,105.64,105.65,12515.0,97.689,97.7167,97.5505,97.5597,12515.0
2021-08-30 13:20:00,105.65,105.66,105.56,105.58,11127.0,97.5597,97.5689,97.4766,97.4951,11127.0
2021-08-30 13:25:00,105.58,105.68,105.58,105.66,5602.0,97.4951,97.5874,97.4951,97.5689,5602.0
2021-08-30 13:30:00,105.67,105.7,105.62,105.63,5591.0,97.5782,97.6059,97.532,97.5412,5591.0
2021-08-30 13:35:00,105.64,105.66,105.6,105.65,5522.0,97.5505,97.5689,97.5135,97.5597,5522.0
2021-08-30 13:40:00,105.65,105.66,105.64,105.64,6918.0,97.5597,97.5689,97.5505,97.5505,6918.0
2021-08-30 13:45:00,105.64,105.66,105.59,105.62,6771.0,97.5505,97.5689,97.5043,97.532,6771.0
2021-08-30 13:50:00,105.64,105.67,105.63,105.67,4910.0,97.5505,97.5782,97.5412,97.5782,4910.0
2021-08-30 13:55:00,105.67,105.71,105.65,105.67,4565.0,97.5782,97.6151,97.5597,97.5782,4565.0
2021-08-30 14:00:00,105.65,105.7,105.6,105.7,13180.0,97.5597,97.6059,97.5135,97.6059,13180.0
2021-08-30 14:05:00,105.69,105.71,105.63,105.66,4044.0,97.5966,97.6151,97.5412,97.5689,4044.0
2021-08-30 14:10:00,105.65,105.66,105.6,105.6,10182.0,97.5597,97.5689,97.5135,97.5135,10182.0
2021-08-30 14:15:00,105.61,105.63,105.55,105.57,27378.0,97.5228,97.5412,97.4674,97.4858,27378.0
2021-08-30 14:20:00,105.57,105.59,105.56,105.58,4003.0,97.4858,97.5043,97.4766,97.4951,4003.0
2021-08-30 14:25:00,105.57,105.63,105.56,105.59,10280.0,97.4858,97.5412,97.4766,97.5043,10280.0
2021-08-30 14:30:00,105.57,105.58,105.48,105.5,7365.0,97.4858,97.4951,97.4027,97.4212,7365.0
2021-08-30 14:35:00,105.5,105.51,105.44,105.44,7640.0,97.4212,97.4304,97.3658,97.3658,7640.0
2021-08-30 14:40:00,105.44,105.48,105.44,105.46,8337.0,97.3658,97.4027,97.3658,97.3842,8337.0
2021-08-30 14:45:00,105.49,105.56,105.49,105.55,5291.0,97.412,97.4766,97.412,97.4674,5291.0
2021-08-30 14:50:00,105.56,105.62,105.54,105.61,6598.0,97.4766,97.532,97.4581,97.5228,6598.0
2021-08-30 14:55:00,105.61,105.63,105.57,105.6,4817.0,97.5228,97.5412,97.4858,97.5135,4817.0
2021-08-30 15:00:00,105.6,105.69,105.57,105.68,5902.0,97.5135,97.5966,97.4858,97.5874,5902.0
2021-08-30 15:05:00,105.68,105.68,105.64,105.67,7844.0,97.5874,97.5874,97.5505,97.5782,7844.0
2021-08-30 15:10:00,105.69,105.71,105.68,105.69,4042.0,97.5966,97.6151,97.5874,97.5966,4042.0
2021-08-30 15:15:00,105.69,105.7,105.61,105.62,7538.0,97.5966,97.6059,97.5228,97.532,7538.0
2021-08-30 15:20:00,105.63,105.65,105.56,105.58,10285.0,97.5412,97.5597,97.4766,97.4951,10285.0
2021-08-30 15:25:00,105.57,105.68,105.57,105.62,8636.0,97.4858,97.5874,97.4858,97.532,8636.0
2021-08-30 15:30:00,105.61,105.62,105.56,105.57,11262.0,97.5228,97.532,97.4766,97.4858,11262.0
2021-08-30 15:35:00,105.56,105.56,105.47,105.53,17067.0,97.4766,97.4766,97.3935,97.4489,17067.0
2021-08-30 15:40:00,105.52,105.53,105.42,105.42,18206.0,97.4397,97.4489,97.3473,97.3473,18206.0
2021-08-30 15:45:00,105.41,105.42,105.35,105.39,19551.0,97.3381,97.3473,97.2827,97.3196,19551.0
2021-08-30 15:50:00,105.39,105.39,105.28,105.28,43247.0,97.3196,97.3196,97.218,97.218,43247.0
2021-08-30 15:55:00,105.29,105.33,105.2,105.27,81498.0,97.2273,97.2642,97.1442,97.2088,81498.0
2021-08-31 09:30:00,105.41,105.54,105.13,105.3,56959.0,97.3381,97.4581,97.0795,97.2365,56959.0
2021-08-31 09:35:00,105.31,105.47,105.25,105.32,43880.0,97.2457,97.3935,97.1903,97.255,43880.0
2021-08-31 09:40:00,105.38,105.41,105.23,105.27,9507.0,97.3104,97.3381,97.1719,97.2088,9507.0
2021-08-31 09:45:00,105.24,105.24,104.87,105.04,12046.0,97.1811,97.1811,96.8394,96.9964,12046.0
2021-08-31 09:50:00,105.02,105.03,104.87,104.99,17618.0,96.9779,96.9872,96.8394,96.9502,17618.0
2021-08-31 09:55:00,104.98,105.15,104.96,105.05,12613.0,96.941,97.098,96.9225,97.0056,12613.0
2021-08-31 10:00:00,105.1,105.17,104.87,105.06,12833.0,97.0518,97.1165,96.8394,97.0149,12833.0
2021-08-31 10:05:00,105.05,105.08,104.91,105.07,9052.0,97.0056,97.0333,96.8764,97.0241,9052.0
2021-08-31 10:10:00,105.13,105.13,104.94,104.96,9619.0,97.0795,97.0795,96.9041,96.9225,9619.0
2021-08-31 10:15:00,104.98,105.1,104.91,104.95,17400.0,96.941,97.0518,96.8764,96.9133,17400.0
2021-08-31 10:20:00,104.93,104.93,104.58,104.61,18669.0,96.8948,96.8948,96.5716,96.5993,18669.0
2021-08-31 10:25:00,104.59,104.63,104.5,104.62,21888.0,96.5809,96.6178,96.4978,96.6086,21888.0
2021-08-31 10:30:00,104.63,104.81,104.61,104.77,15464.0,96.6178,96.784,96.5993,96.7471,15464.0
2021-08-31 10:35:00,104.75,104.9,104.71,104.9,11637.0,96.7286,96.8671,96.6917,96.8671,11637.0
2021-08-31 10:40:00,104.93,104.99,104.88,104.95,9272.0,96.8948,96.9502,96.8487,96.9133,9272.0
2021-08-31 10:45:00,104.94,105.14,104.93,105.11,9551.0,96.9041,97.0888,96.8948,97.0611,9551.0
2021-08-31 10:50:00,105.13,105.17,105.06,105.14,13861.0,97.0795,97.1165,97.0149,97.0888,13861.0
2021-08-31 10:55:00,105.12,105.12,104.98,105.03,30320.0,97.0703,97.0703,96.941,96.9872,30320.0
2021-08-31 11:00:00,105.03,105.12,104.87,104.9,10784.0,96.9872,97.0703,96.8394,96.8671,10784.0
2021-08-31 11:05:00,104.9,105.03,104.9,104.96,8069.0,96.8671,96.9872,96.8671,96.9225,8069.0
2021-08-31 11:10:00,104.95,105.0,104.95,104.99,10898.0,96.9133,96.9595,96.9133,96.9502,10898.0
2021-08-31 11:15:00,105.0,105.09,104.99,105.07,12856.0,96.9595,97.0426,96.9502,97.0241,12856.0
2021-08-31 11:20:00,105.09,105.25,105.08,105.22,36949.0,97.0426,97.1903,97.0333,97.1626,36949.0
2021-08-31 11:25:00,105.22,105.32,105.16,105.3,73971.0,97.1626,97.255,97.1072,97.2365,73971.0
2021-08-31 11:30:00,105.3,105.41,105.29,105.4,32373.0,97.2365,97.3381,97.2273,97.3288,32373.0
2021-08-31 11:35:00,105.42,105.44,105.35,105.36,58022.0,97.3473,97.3658,97.2827,97.2919,58022.0
2021-08-31 11:40:00,105.33,105.41,105.32,105.4,19193.0,97.2642,97.3381,97.255,97.3288,19193.0
2021-08-31 11:45:00,105.38,105.5,105.38,105.43,13932.0,97.3104,97.4212,97.3104,97.3565,13932.0
2021-08-31 11:50:00,105.42,105.46,105.36,105.39,14066.0,97.3473,97.3842,97.2919,97.3196,14066.0
2021-08-31 11:55:00,105.37,105.41,105.37,105.4,6697.0,97.3011,97.3381,97.3011,97.3288,6697.0
2021-08-31 12:00:00,105.4,105.43,105.38,105.39,9741.0,97.3288,97.3565,97.3104,97.3196,9741.0
2021-08-31 12:05:00,105.41,105.42,105.36,105.38,13312.0,97.3381,97.3473,97.2919,97.3104,13312.0
2021-08-31 12:10:00,105.37,105.39,105.32,105.38,54988.0,97.3011,97.3196,97.255,97.3104,54988.0
2021-08-31 12:15:00,105.39,105.47,105.38,105.47,10093.0,97.3196,97.3935,97.3104,97.3935,10093.0
2021-08-31 12:20:00,105.46,105.46,105.39,105.4,5022.0,97.3842,97.3842,97.3196,97.3288,5022.0
2021-08-31 12:25:00,105.39,105.49,105.39,105.48,22775.0,97.3196,97.412,97.3196,97.4027,22775.0
2021-08-31 12:30:00,105.47,105.49,105.33,105.41,33545.0,97.3935,97.412,97.2642,97.3381,33545.0
2021-08-31 12:35:00,105.42,105.45,105.37,105.4,17737.0,97.3473,97.375,97.3011,97.3288,17737.0
2021-08-31 12:40:00,105.39,105.52,105.39,105.48,14772.0,97.3196,97.4397,97.3196,97.4027,14772.0
2021-08-31 12:45:00,105.5,105.5,105.39,105.45,15057.0,97.4212,97.4212,97.3196,97.375,15057.0
2021-08-31 12:50:00,105.45,105.46,105.38,105.45,10861.0,97.375,97.3842,97.3104,97.375,10861.0
2021-08-31 12:55:00,105.43,105.45,105.39,105.41,10805.0,97.3565,97.375,97.3196,97.3381,10805.0
2021-08-31 13:00:00,105.41,105.44,105.36,105.43,13302.0,97.3381,97.3658,97.2919,97.3565,13302.0
2021-08-31 13:05:00,105.43,105.45,105.35,105.36,7450.0,97.3565,97.375,97.2827,97.2919,7450.0
2021-08-31 13:10:00,105.38,105.41,105.37,105.38,10230.0,97.3104,97.3381,97.3011,97.3104,10230.0
2021-08-31 13:15:00,105.38,105.42,105.35,105.37,23012.0,97.3104,97.3473,97.2827,97.3011,23012.0
2021-08-31 13:20:00,105.36,105.41,105.33,105.38,52111.0,97.2919,97.3381,97.2642,97.3104,52111.0
2021-08-31 13:25:00,105.38,105.42,105.37,105.41,10746.0,97.3104,97.3473,97.3011,97.3381,10746.0
2021-08-31 13:30:00,105.38,105.41,105.29,105.4,155727.0,97.3104,97.3381,97.2273,97.3288,155727.0
2021-08-31 13:35:00,105.4,105.41,105.35,105.39,20648.0,97.3288,97.3381,97.2827,97.3196,20648.0
2021-08-31 13:40:00,105.39,105.41,105.35,105.41,15284.0,97.3196,97.3381,97.2827,97.3381,15284.0
2021-08-31 13:45:00,105.4,105.4,105.36,105.4,25062.0,97.3288,97.3288,97.2919,97.3288,25062.0
2021-08-31 13:50:00,105.4,105.4,105.36,105.36,13561.0,97.3288,97.3288,97.2919,97.2919,13561.0
2021-08-31 13:55:00,105.37,105.42,105.35,105.42,68538.0,97.3011,97.3473,97.2827,97.3473,68538.0
2021-08-31 14:00:00,105.42,105.44,105.4,105.43,17715.0,97.3473,97.3658,97.3288,97.3565,17715.0
2021-08-31 14:05:00,105.42,105.42,105.38,105.39,16079.0,97.3473,97.3473,97.3104,97.3196,16079.0
2021-08-31 14:10:00,105.39,105.41,105.36,105.4,40059.0,97.3196,97.3381,97.2919,97.3288,40059.0
2021-08-31 14:15:00,105.4,105.41,105.37,105.39,21953.0,97.3288,97.3381,97.3011,97.3196,21953.0
2021-08-31 14:20:00,105.39,105.42,105.38,105.39,14744.0,97.3196,97.3473,97.3104,97.3196,14744.0
2021-08-31 14:25:00,105.4,105.42,105.36,105.38,28797.0,97.3288,97.3473,97.2919,97.3104,28797.0
2021-08-31 14:30:00,105.4,105.43,105.37,105.39,28910.0,97.3288,97.3565,97.3011,97.3196,28910.0
2021-08-31 14:35:00,105.4,105.42,105.39,105.4,10588.0,97.3288,97.3473,97.3196,97.3288,10588.0
2021-08-31 14:40:00,105.4,105.41,105.38,105.4,9053.0,97.3288,97.3381,97.3104,97.3288,9053.0
2021-08-31 14:45:00,105.4,105.4,105.36,105.39,46745.0,97.3288,97.3288,97.2919,97.3196,46745.0
2021-08-31 14:50:00,105.38,105.43,105.35,105.42,73414.0,97.3104,97.3565,97.2827,97.3473,73414.0
2021-08-31 14:55:00,105.42,105.57,105.41,105.57,17174.0,97.3473,97.4858,97.3381,97.4858,17174.0
2021-08-31 15:00:00,105.54,105.54,105.46,105.48,11524.0,97.4581,97.4581,97.3842,97.4027,11524.0
2021-08-31 15:05:00,105.48,105.49,105.41,105.43,10715.0,97.4027,97.412,97.3381,97.3565,10715.0
2021-08-31 15:10:00,105.43,105.43,105.37,105.39,20382.0,97.3565,97.3565,97.3011,97.3196,20382.0
2021-08-31 15:15:00,105.39,105.4,105.36,105.39,39583.0,97.3196,97.3288,97.2919,97.3196,39583.0
2021-08-31 15:20:00,105.38,105.41,105.34,105.41,76813.0,97.3104,97.3381,97.2734,97.3381,76813.0
2021-08-31 15:25:00,105.41,105.45,105.39,105.43,13055.0,97.3381,97.375,97.3196,97.3565,13055.0
2021-08-31 15:30:00,105.43,105.5,105.39,105.5,16435.0,97.3565,97.4212,97.3196,97.4212,16435.0
2021-08-31 15:35:00,105.51,105.52,105.45,105.49,38697.0,97.4304,97.4397,97.375,97.412,38697.0
2021-08-31 15:40:00,105.49,105.54,105.43,105.54,27719.0,97.412,97.4581,97.3565,97.4581,27719.0
2021-08-31 15:45:00,105.54,105.54,105.47,105.51,18156.0,97.4581,97.4581,97.3935,97.4304,18156.0
2021-08-31 15:50:00,105.51,105.55,105.42,105.45,58425.0,97.4304,97.4674,97.3473,97.375,58425.0
2021-08-31 15:55:00,105.45,105.62,105.43,105.45,144083.0,97.375,97.532,97.3565,97.375,144083.0
2021-09-01 09:30:00,105.68,105.93,104.7,104.91,120072.0,97.5874,97.8183,96.6824,96.8764,120072.0
2021-09-01 09:35:00,104.75,105.2,104.64,105.18,116448.0,96.7286,97.1442,96.627,97.1257,116448.0
2021-09-01 09:40:00,105.16,105.17,104.51,104.94,213250.0,97.1072,97.1165,96.507,96.9041,213250.0
2021-09-01 09:45:00,104.87,105.12,104.72,104.97,130734.0,96.8394,97.0703,96.7009,96.9318,130734.0
2021-09-01 09:50:00,104.96,105.06,104.65,104.94,147068.0,96.9225,97.0149,96.6363,96.9041,147068.0
2021-09-01 09:55:00,104.92,105.02,104.75,104.8,81361.0,96.8856,96.9779,96.7286,96.7748,81361.0
2021-09-01 10:00:00,104.82,105.3,104.8,105.18,91081.0,96.7933,97.2365,96.7748,97.1257,91081.0
2021-09-01 10:05:00,105.19,105.28,104.84,104.98,61418.0,97.1349,97.218,96.8117,96.941,61418.0
2021-09-01 10:10:00,104.93,105.0,104.8,104.93,88550.0,96.8948,96.9595,96.7748,96.8948,88550.0
2021-09-01 10:15:00,104.93,105.05,104.9,104.95,31100.0,96.8948,97.0056,96.8671,96.9133,31100.0
2021-09-01 10:20:00,104.93,105.03,104.66,104.68,57622.0,96.8948,96.9872,96.6455,96.664,57622.0
2021-09-01 10:25:00,104.68,104.74,104.55,104.61,13825.0,96.664,96.7194,96.5439,96.5993,13825.0
2021-09-01 10:30:00,104.59,104.77,104.59,104.63,13451.0,96.5809,96.7471,96.5809,96.6178,13451.0
2021-09-01 10:35:00,104.64,104.65,104.36,104.45,9638.0,96.627,96.6363,96.3685,96.4516,9638.0
2021-09-01 10:40:00,104.4,104.52,104.4,104.52,9581.0,96.4054,96.5162,96.4054,96.5162,9581.0
2021-09-01 10:45:00,104.52,104.79,104.5,104.77,11398.0,96.5162,96.7656,96.4978,96.7471,11398.0
2021-09-01 10:50:00,104.76,104.86,104.7,104.85,7098.0,96.7379,96.8302,96.6824,96.821,7098.0
2021-09-01 10:55:00,104.86,104.88,104.77,104.87,9102.0,96.8302,96.8487,96.7471,96.8394,9102.0
2021-09-01 11:00:00,104.85,104.88,104.75,104.75,7945.0,96.821,96.8487,96.7286,96.7286,7945.0
2021-09-01 11:05:00,104.77,104.78,104.65,104.71,13163.0,96.7471,96.7563,96.6363,96.6917,13163.0
2021-09-01 11:10:00,104.66,104.72,104.63,104.7,6386.0,96.6455,96.7009,96.6178,96.6824,6386.0
2021-09-01 11:15:00,104.67,104.78,104.52,104.59,41533.0,96.6547,96.7563,96.5162,96.5809,41533.0
2021-09-01 11:20:00,104.62,104.62,104.36,104.43,10087.0,96.6086,96.6086,96.3685,96.4331,10087.0
2021-09-01 11:25:00,104.44,104.49,104.37,104.49,8273.0,96.4424,96.4885,96.3777,96.4885,8273.0
2021-09-01 11:30:00,104.47,104.49,104.42,104.48,6693.0,96.4701,96.4885,96.4239,96.4793,6693.0
2021-09-01 11:35:00,104.47,104.47,104.4,104.41,6085.0,96.4701,96.4701,96.4054,96.4147,6085.0
2021-09-01 11:40:00,104.41,104.45,104.38,104.39,7425.0,96.4147,96.4516,96.387,96.3962,7425.0
2021-09-01 11:45:00,104.4,104.4,104.29,104.3,6405.0,96.4054,96.4054,96.3038,96.3131,6405.0
2021-09-01 11:50:00,104.32,104.48,104.31,104.42,10681.0,96.3315,96.4793,96.3223,96.4239,10681.0
2021-09-01 11:55:00,104.41,104.5,104.41,104.44,7622.0,96.4147,96.4978,96.4147,96.4424,7622.0
2021-09-01 12:00:00,104.43,104.51,104.43,104.5,6218.0,96.4331,96.507,96.4331,96.4978,6218.0
2021-09-01 12:05:00,104.49,104.57,104.48,104.55,5295.0,96.4885,96.5624,96.4793,96.5439,5295.0
2021-09-01 12:10:00,104.54,104.57,104.5,104.51,6800.0,96.5347,96.5624,96.4978,96.507,6800.0
2021-09-01 12:15:00,104.51,104.52,104.45,104.49,8059.0,96.507,96.5162,96.4516,96.4885,8059.0
2021-09-01 12:20:00,104.48,104.49,104.43,104.47,6024.0,96.4793,96.4885,96.4331,96.4701,6024.0
2021-09-01 12:25:00,104.48,104.49,104.41,104.46,8168.0,96.4793,96.4885,96.4147,96.4608,8168.0
2021-09-01 12:30:00,104.46,104.56,104.45,104.55,7469.0,96.4608,96.5532,96.4516,96.5439,7469.0
2021-09-01 12:35:00,104.57,104.71,104.57,104.69,14164.0,96.5624,96.6917,96.5624,96.6732,14164.0
2021-09-01 12:40:00,104.71,104.78,104.7,104.77,9024.0,96.6917,96.7563,96.6824,96.7471,9024.0
2021-09-01 12:45:00,104.76,104.78,104.73,104.76,5278.0,96.7379,96.7563,96.7101,96.7379,5278.0
2021-09-01 12:50:00,104.77,104.8,104.76,104.8,5694.0,96.7471,96.7748,96.7379,96.7748,5694.0
2021-09-01 12:55:00,104.8,104.85,104.79,104.81,10562.0,96.7748,96.821,96.7656,96.784,10562.0
2021-09-01 13:00:00,104.81,104.81,104.65,104.73,7836.0,96.784,96.784,96.6363,96.7101,7836.0
2021-09-01 13:05:00,104.73,104.75,104.66,104.67,5998.0,96.7101,96.7286,96.6455,96.6547,5998.0
2021-09-01 13:10:00,104.68,104.71,104.66,104.66,4959.0,96.664,96.6917,96.6455,96.6455,4959.0
2021-09-01 13:15:00,104.65,104.65,104.57,104.57,5795.0,96.6363,96.6363,96.5624,96.5624,5795.0
2021-09-01 13:20:00,104.55,104.59,104.53,104.57,29488.0,96.5439,96.5809,96.5255,96.5624,29488.0
2021-09-01 13:25:00,104.56,104.58,104.49,104.5,11812.0,96.5532,96.5716,96.4885,96.4978,11812.0
2021-09-01 13:30:00,104.5,104.52,104.39,104.4,13574.0,96.4978,96.5162,96.3962,96.4054,13574.0
2021-09-01 13:35:00,104.4,104.43,104.36,104.39,21595.0,96.4054,96.4331,96.3685,96.3962,21595.0
2021-09-01 13:40:00,104.41,104.45,104.33,104.37,14845.0,96.4147,96.4516,96.3408,96.3777,14845.0
2021-09-01 13:45:00,104.35,104.35,104.23,104.27,14030.0,96.3592,96.3592,96.2484,96.2854,14030.0
2021-09-01 13:50:00,104.28,104.31,104.2,104.22,8265.0,96.2946,96.3223,96.2207,96.2392,8265.0
2021-09-01 13:55:00,104.23,104.31,104.21,104.23,9888.0,96.2484,96.3223,96.23,96.2484,9888.0
2021-09-01 14:00:00,104.25,104.27,104.16,104.16,9661.0,96.2669,96.2854,96.1838,96.1838,9661.0
2021-09-01 14:05:00,104.16,104.2,104.15,104.16,18696.0,96.1838,96.2207,96.1746,96.1838,18696.0
2021-09-01 14:10:00,104.15,104.16,104.04,104.05,9654.0,96.1746,96.1838,96.073,96.0822,9654.0
2021-09-01 14:15:00,104.05,104.15,104.04,104.11,14946.0,96.0822,96.1746,96.073,96.1376,14946.0
2021-09-01 14:20:00,104.1,104.12,104.07,104.07,6107.0,96.1284,96.1469,96.1007,96.1007,6107.0
2021-09-01 14:25:00,104.07,104.14,104.07,104.13,5865.0,96.1007,96.1653,96.1007,96.1561,5865.0
2021-09-01 14:30:00,104.14,104.17,104.09,104.16,9622.0,96.1653,96.193,96.1192,96.1838,9622.0
2021-09-01 14:35:00,104.14,104.24,104.14,104.22,9121.0,96.1653,96.2577,96.1653,96.2392,9121.0
2021-09-01 14:40:00,104.23,104.23,104.04,104.04,11808.0,96.2484,96.2484,96.073,96.073,11808.0
2021-09-01 14:45:00,104.05,104.06,103.98,103.99,10266.0,96.0822,96.0915,96.0176,96.0268,10266.0
2021-09-01 14:50:00,103.99,104.01,103.92,103.93,11270.0,96.0268,96.0453,95.9622,95.9714,11270.0
2021-09-01 14:55:00,103.94,104.0,103.92,103.93,7222.0,95.9806,96.0361,95.9622,95.9714,7222.0
2021-09-01 15:00:00,103.94,103.96,103.87,103.88,41668.0,95.9806,95.9991,95.916,95.9252,41668.0
2021-09-01 15:05:00,103.89,103.89,103.69,103.83,37098.0,95.9345,95.9345,95.7498,95.8791,37098.0
2021-09-01 15:10:00,103.84,103.91,103.82,103.91,9395.0,95.8883,95.9529,95.8698,95.9529,9395.0
2021-09-01 15:15:00,103.9,103.99,103.9,103.99,10069.0,95.9437,96.0268,95.9437,96.0268,10069.0
2021-09-01 15:20:00,103.98,104.06,103.98,104.04,11981.0,96.0176,96.0915,96.0176,96.073,11981.0
2021-09-01 15:25:00,104.03,104.03,103.94,103.94,17208.0,96.0638,96.0638,95.9806,95.9806,17208.0
2021-09-01 15:30:00,103.93,104.06,103.91,104.04,26549.0,95.9714,96.0915,95.9529,96.073,26549.0
2021-09-01 15:35:00,104.05,104.06,103.98,104.01,21105.0,96.0822,96.0915,96.0176,96.0453,21105.0
2021-09-01 15:40:00,104.01,104.04,103.91,103.96,17942.0,96.0453,96.073,95.9529,95.9991,17942.0
2021-09-01 15:45:00,103.97,104.04,103.96,104.0,20902.0,96.0083,96.073,95.9991,96.0361,20902.0
2021-09-01 15:50:00,104.0,104.09,103.97,104.06,42680.0,96.0361,96.1192,96.0083,96.0915,42680.0
2021-09-01 15:55:00,104.04,104.08,103.98,104.04,105830.0,96.073,96.1099,96.0176,96.073,105830.0
2021-09-02 09:30:00,104.58,104.8,104.48,104.58,29313.0,96.5716,96.7748,96.4793,96.5716,29313.0
2021-09-02 09:35:00,104.46,104.82,104.46,104.81,4358.0,96.4608,96.7933,96.4608,96.784,4358.0
2021-09-02 09:40:00,104.81,104.96,104.74,104.96,13893.0,96.784,96.9225,96.7194,96.9225,13893.0
2021-09-02 09:45:00,105.0,105.14,104.81,104.91,18163.0,96.9595,97.0888,96.784,96.8764,18163.0
2021-09-02 09:50:00,104.88,105.01,104.86,104.99,11866.0,96.8487,96.9687,96.8302,96.9502,11866.0
2021-09-02 09:55:00,105.01,105.02,104.86,104.91,4523.0,96.9687,96.9779,96.8302,96.8764,4523.0
2021-09-02 10:00:00,104.97,105.04,104.85,104.99,5820.0,96.9318,96.9964,96.821,96.9502,5820.0
2021-09-02 10:05:00,104.98,105.06,104.91,105.02,7210.0,96.941,97.0149,96.8764,96.9779,7210.0
2021-09-02 10:10:00,104.99,104.99,104.87,104.96,8467.0,96.9502,96.9502,96.8394,96.9225,8467.0
2021-09-02 10:15:00,105.01,105.33,104.98,105.31,9790.0,96.9687,97.2642,96.941,97.2457,9790.0
2021-09-02 10:20:00,105.35,105.54,105.32,105.52,10096.0,97.2827,97.4581,97.255,97.4397,10096.0
2021-09-02 10:25:00,105.52,105.62,105.46,105.59,7082.0,97.4397,97.532,97.3842,97.5043,7082.0
2021-09-02 10:30:00,105.6,105.63,105.38,105.39,4178.0,97.5135,97.5412,97.3104,97.3196,4178.0
2021-09-02 10:35:00,105.32,105.4,105.3,105.38,5825.0,97.255,97.3288,97.2365,97.3104,5825.0
2021-09-02 10:40:00,105.38,105.49,105.36,105.49,7762.0,97.3104,97.412,97.2919,97.412,7762.0
2021-09-02 10:45:00,105.51,105.52,105.3,105.31,8143.0,97.4304,97.4397,97.2365,97.2457,8143.0
2021-09-02 10:50:00,105.32,105.43,105.31,105.37,25323.0,97.255,97.3565,97.2457,97.3011,25323.0
2021-09-02 10:55:00,105.37,105.38,105.23,105.24,21539.0,97.3011,97.3104,97.1719,97.1811,21539.0
2021-09-02 11:00:00,105.26,105.33,105.26,105.29,7516.0,97.1996,97.2642,97.1996,97.2273,7516.0
2021-09-02 11:05:00,105.27,105.28,105.22,105.27,8230.0,97.2088,97.218,97.1626,97.2088,8230.0
2021-09-02 11:10:00,105.27,105.29,105.19,105.2,8151.0,97.2088,97.2273,97.1349,97.1442,8151.0
2021-09-02 11:15:00,105.2,105.39,105.2,105.3,9007.0,97.1442,97.3196,97.1442,97.2365,9007.0
2021-09-02 11:20:00,105.3,105.37,105.26,105.37,5904.0,97.2365,97.3011,97.1996,97.3011,5904.0
2021-09-02 11:25:00,105.35,105.37,105.28,105.29,4437.0,97.2827,97.3011,97.218,97.2273,4437.0
2021-09-02 11:30:00,105.26,105.27,105.2,105.2,3820.0,97.1996,97.2088,97.1442,97.1442,3820.0
2021-09-02 11:35:00,105.21,105.27,105.21,105.23,3518.0,97.1534,97.2088,97.1534,97.1719,3518.0
2021-09-02 11:40:00,105.24,105.25,105.2,105.25,6194.0,97.1811,97.1903,97.1442,97.1903,6194.0
2021-09-02 11:45:00,105.27,105.35,105.26,105.32,9052.0,97.2088,97.2827,97.1996,97.255,9052.0
2021-09-02 11:50:00,105.3,105.4,105.29,105.39,8205.0,97.2365,97.3288,97.2273,97.3196,8205.0
2021-09-02 11:55:00,105.4,105.49,105.4,105.43,8940.0,97.3288,97.412,97.3288,97.3565,8940.0
2021-09-02 12:00:00,105.44,105.53,105.44,105.49,6071.0,97.3658,97.4489,97.3658,97.412,6071.0
2021-09-02 12:05:00,105.43,105.46,105.42,105.46,5399.0,97.3565,97.3842,97.3473,97.3842,5399.0
2021-09-02 12:10:00,105.46,105.47,105.39,105.39,11159.0,97.3842,97.3935,97.3196,97.3196,11159.0
2021-09-02 12:15:00,105.39,105.39,105.33,105.34,6539.0,97.3196,97.3196,97.2642,97.2734,6539.0
2021-09-02 12:20:00,105.34,105.38,105.31,105.31,2381.0,97.2734,97.3104,97.2457,97.2457,2381.0
2021-09-02 12:25:00,105.3,105.37,105.3,105.37,4026.0,97.2365,97.3011,97.2365,97.3011,4026.0
2021-09-02 12:30:00,105.37,105.38,105.3,105.33,4499.0,97.3011,97.3104,97.2365,97.2642,4499.0
2021-09-02 12:35:00,105.34,105.34,105.3,105.32,4627.0,97.2734,97.2734,97.2365,97.255,4627.0
2021-09-02 12:40:00,105.33,105.37,105.28,105.33,13168.0,97.2642,97.3011,97.218,97.2642,13168.0
2021-09-02 12:45:00,105.34,105.42,105.29,105.29,33766.0,97.2734,97.3473,97.2273,97.2273,33766.0
2021-09-02 12:50:00,105.29,105.34,105.27,105.33,15532.0,97.2273,97.2734,97.2088,97.2642,15532.0
2021-09-02 12:55:00,105.34,105.47,105.34,105.45,12973.0,97.2734,97.3935,97.2734,97.375,12973.0
2021-09-02 13:00:00,105.44,105.45,105.35,105.35,4700.0,97.3658,97.375,97.2827,97.2827,4700.0
2021-09-02 13:05:00,105.36,105.38,105.35,105.38,7286.0,97.2919,97.3104,97.2827,97.3104,7286.0
2021-09-02 13:10:00,105.38,105.38,105.19,105.2,71501.0,97.3104,97.3104,97.1349,97.1442,71501.0
2021-09-02 13:15:00,105.2,105.23,105.12,105.12,27252.0,97.1442,97.1719,97.0703,97.0703,27252.0
2021-09-02 13:20:00,105.1,105.13,105.08,105.09,8222.0,97.0518,97.0795,97.0333,97.0426,8222.0
2021-09-02 13:25:00,105.1,105.12,105.06,105.08,24604.0,97.0518,97.0703,97.0149,97.0333,24604.0
2021-09-02 13:30:00,105.05,105.13,105.04,105.11,4560.0,97.0056,97.0795,96.9964,97.0611,4560.0
2021-09-02 13:35:00,105.1,105.15,105.08,105.11,7998.0,97.0518,97.098,97.0333,97.0611,7998.0
2021-09-02 13:40:00,105.12,105.16,105.11,105.14,7741.0,97.0703,97.1072,97.0611,97.0888,7741.0
2021-09-02 13:45:00,105.15,105.17,105.08,105.12,7586.0,97.098,97.1165,97.0333,97.0703,7586.0
2021-09-02 13:50:00,105.12,105.19,105.1,105.14,10283.0,97.0703,97.1349,97.0518,97.0888,10283.0
2021-09-02 13:55:00,105.14,105.22,105.14,105.2,7507.0,97.0888,97.1626,97.0888,97.1442,7507.0
2021-09-02 14:00:00,105.19,105.19,105.13,105.13,5787.0,97.1349,97.1349,97.0795,97.0795,5787.0
2021-09-02 14:05:00,105.09,105.1,105.04,105.09,5917.0,97.0426,97.0518,96.9964,97.0426,5917.0
2021-09-02 14:10:00,105.09,105.09,105.02,105.03,8067.0,97.0426,97.0426,96.9779,96.9872,8067.0
2021-09-02 14:15:00,105.05,105.07,105.02,105.03,4686.0,97.0056,97.0241,96.9779,96.9872,4686.0
2021-09-02 14:20:00,105.04,105.08,105.03,105.07,7240.0,96.9964,97.0333,96.9872,97.0241,7240.0
2021-09-02 14:25:00,105.07,105.12,104.98,105.12,19890.0,97.0241,97.0703,96.941,97.0703,19890.0
2021-09-02 14:30:00,105.12,105.3,105.1,105.23,27196.0,97.0703,97.2365,97.0518,97.1719,27196.0
2021-09-02 14:35:00,105.22,105.23,105.18,105.2,15836.0,97.1626,97.1719,97.1257,97.1442,15836.0
2021-09-02 14:40:00,105.2,105.27,105.19,105.22,6309.0,97.1442,97.2088,97.1349,97.1626,6309.0
2021-09-02 14:45:00,105.23,105.28,105.21,105.22,7981.0,97.1719,97.218,97.1534,97.1626,7981.0
2021-09-02 14:50:00,105.23,105.33,105.23,105.33,14277.0,97.1719,97.2642,97.1719,97.2642,14277.0
2021-09-02 14:55:00,105.3,105.32,105.28,105.3,12537.0,97.2365,97.255,97.218,97.2365,12537.0
2021-09-02 15:00:00,105.31,105.34,105.28,105.32,6498.0,97.2457,97.2734,97.218,97.255,6498.0
2021-09-02 15:05:00,105.3,105.33,105.26,105.26,8287.0,97.2365,97.2642,97.1996,97.1996,8287.0
2021-09-02 15:10:00,105.26,105.35,105.24,105.3,11592.0,97.1996,97.2827,97.1811,97.2365,11592.0
2021-09-02 15:15:00,105.3,105.4,105.29,105.3,10464.0,97.2365,97.3288,97.2273,97.2365,10464.0
2021-09-02 15:20:00,105.3,105.35,105.29,105.33,18709.0,97.2365,97.2827,97.2273,97.2642,18709.0
2021-09-02 15:25:00,105.33,105.37,105.23,105.3,15554.0,97.2642,97.3011,97.1719,97.2365,15554.0
2021-09-02 15:30:00,105.3,105.36,105.25,105.35,12691.0,97.2365,97.2919,97.1903,97.2827,12691.0
2021-09-02 15:35:00,105.35,105.36,105.3,105.35,13539.0,97.2827,97.2919,97.2365,97.2827,13539.0
2021-09-02 15:40:00,105.34,105.39,105.27,105.29,12820.0,97.2734,97.3196,97.2088,97.2273,12820.0
2021-09-02 15:45:00,105.28,105.34,105.24,105.25,17269.0,97.218,97.2734,97.1811,97.1903,17269.0
2021-09-02 15:50:00,105.26,105.49,105.26,105.48,31615.0,97.1996,97.412,97.1996,97.4027,31615.0
2021-09-02 15:55:00,105.48,105.7,105.44,105.68,117028.0,97.4027,97.6059,97.3658,97.5874,117028.0
2021-09-03 09:30:00,105.81,105.81,105.14,105.35,47283.0,97.7074,97.7074,97.0888,97.2827,47283.0
2021-09-03 09:35:00,105.35,105.51,105.25,105.35,9032.0,97.2827,97.4304,97.1903,97.2827,9032.0
2021-09-03 09:40:00,105.34,105.58,105.32,105.55,5499.0,97.2734,97.4951,97.255,97.4674,5499.0
2021-09-03 09:45:00,105.53,105.57,105.44,105.55,4892.0,97.4489,97.4858,97.3658,97.4674,4892.0
2021-09-03 09:50:00,105.53,105.54,105.37,105.45,6029.0,97.4489,97.4581,97.3011,97.375,6029.0
2021-09-03 09:55:00,105.43,105.43,105.15,105.21,6161.0,97.3565,97.3565,97.098,97.1534,6161.0
2021-09-03 10:00:00,105.19,105.2,104.9,105.2,8717.0,97.1349,97.1442,96.8671,97.1442,8717.0
2021-09-03 10:05:00,105.19,105.3,105.06,105.3,11215.0,97.1349,97.2365,97.0149,97.2365,11215.0
2021-09-03 10:10:00,105.33,105.57,105.26,105.57,6852.0,97.2642,97.4858,97.1996,97.4858,6852.0
2021-09-03 10:15:00,105.54,105.66,105.52,105.54,4216.0,97.4581,97.5689,97.4397,97.4581,4216.0
2021-09-03 10:20:00,105.53,105.59,105.46,105.49,4595.0,97.4489,97.5043,97.3842,97.412,4595.0
2021-09-03 10:25:00,105.48,105.65,105.45,105.6,3795.0,97.4027,97.5597,97.375,97.5135,3795.0
2021-09-03 10:30:00,105.58,105.62,105.51,105.61,5691.0,97.4951,97.532,97.4304,97.5228,5691.0
2021-09-03 10:35:00,105.63,105.69,105.59,105.59,7185.0,97.5412,97.5966,97.5043,97.5043,7185.0
2021-09-03 10:40:00,105.59,105.59,105.46,105.52,4507.0,97.5043,97.5043,97.3842,97.4397,4507.0
2021-09-03 10:45:00,105.51,105.54,105.43,105.5,6696.0,97.4304,97.4581,97.3565,97.4212,6696.0
2021-09-03 10:50:00,105.46,105.53,105.4,105.45,5808.0,97.3842,97.4489,97.3288,97.375,5808.0
2021-09-03 10:55:00,105.45,105.49,105.35,105.42,4727.0,97.375,97.412,97.2827,97.3473,4727.0
2021-09-03 11:00:00,105.44,105.48,105.36,105.39,5787.0,97.3658,97.4027,97.2919,97.3196,5787.0
2021-09-03 11:05:00,105.4,105.6,105.35,105.59,7465.0,97.3288,97.5135,97.2827,97.5043,7465.0
2021-09-03 11:10:00,105.59,105.65,105.52,105.55,4537.0,97.5043,97.5597,97.4397,97.4674,4537.0
2021-09-03 11:15:00,105.54,105.54,105.43,105.54,7268.0,97.4581,97.4581,97.3565,97.4581,7268.0
2021-09-03 11:20:00,105.53,105.53,105.46,105.48,7259.0,97.4489,97.4489,97.3842,97.4027,7259.0
2021-09-03 11:25:00,105.52,105.56,105.47,105.49,2331.0,97.4397,97.4766,97.3935,97.412,2331.0
2021-09-03 11:30:00,105.49,105.53,105.4,105.43,4568.0,97.412,97.4489,97.3288,97.3565,4568.0
2021-09-03 11:35:00,105.43,105.51,105.4,105.44,5314.0,97.3565,97.4304,97.3288,97.3658,5314.0
2021-09-03 11:40:00,105.45,105.5,105.42,105.44,3377.0,97.375,97.4212,97.3473,97.3658,3377.0
2021-09-03 11:45:00,105.42,105.45,105.29,105.33,6034.0,97.3473,97.375,97.2273,97.2642,6034.0
2021-09-03 11:50:00,105.32,105.35,105.25,105.28,4475.0,97.255,97.2827,97.1903,97.218,4475.0
2021-09-03 11:55:00,105.29,105.33,105.27,105.32,2782.0,97.2273,97.2642,97.2088,97.255,2782.0
2021-09-03 12:00:00,105.28,105.28,105.2,105.21,8223.0,97.218,97.218,97.1442,97.1534,8223.0
2021-09-03 12:05:00,105.21,105.27,105.17,105.23,11897.0,97.1534,97.2088,97.1165,97.1719,11897.0
2021-09-03 12:10:00,105.19,105.26,105.19,105.25,4562.0,97.1349,97.1996,97.1349,97.1903,4562.0
2021-09-03 12:15:00,105.24,105.28,105.18,105.18,6027.0,97.1811,97.218,97.1257,97.1257,6027.0
2021-09-03 12:20:00,105.18,105.27,105.18,105.27,5283.0,97.1257,97.2088,97.1257,97.2088,5283.0
2021-09-03 12:25:00,105.27,105.34,105.26,105.34,4005.0,97.2088,97.2734,97.1996,97.2734,4005.0
2021-09-03 12:30:00,105.33,105.33,105.26,105.29,4448.0,97.2642,97.2642,97.1996,97.2273,4448.0
2021-09-03 12:35:00,105.28,105.32,105.24,105.32,7637.0,97.218,97.255,97.1811,97.255,7637.0
2021-09-03 12:40:00,105.33,105.39,105.33,105.36,5349.0,97.2642,97.3196,97.2642,97.2919,5349.0
2021-09-03 12:45:00,105.39,105.42,105.38,105.4,3628.0,97.3196,97.3473,97.3104,97.3288,3628.0
2021-09-03 12:50:00,105.4,105.45,105.34,105.44,2242.0,97.3288,97.375,97.2734,97.3658,2242.0
2021-09-03 12:55:00,105.45,105.5,105.44,105.49,3587.0,97.375,97.4212,97.3658,97.412,3587.0
2021-09-03 13:00:00,105.5,105.57,105.5,105.54,2904.0,97.4212,97.4858,97.4212,97.4581,2904.0
2021-09-03 13:05:00,105.56,105.58,105.55,105.57,1724.0,97.4766,97.4951,97.4674,97.4858,1724.0
2021-09-03 13:10:00,105.59,105.67,105.59,105.67,7472.0,97.5043,97.5782,97.5043,97.5782,7472.0
2021-09-03 13:15:00,105.65,105.65,105.62,105.65,3129.0,97.5597,97.5597,97.532,97.5597,3129.0
2021-09-03 13:20:00,105.65,105.67,105.64,105.66,5619.0,97.5597,97.5782,97.5505,97.5689,5619.0
2021-09-03 13:25:00,105.67,105.72,105.65,105.7,5227.0,97.5782,97.6243,97.5597,97.6059,5227.0
2021-09-03 13:30:00,105.71,105.88,105.71,105.84,52061.0,97.6151,97.7721,97.6151,97.7352,52061.0
2021-09-03 13:35:00,105.85,105.95,105.77,105.91,61692.0,97.7444,97.8367,97.6705,97.7998,61692.0
2021-09-03 13:40:00,105.9,105.99,105.88,105.91,15874.0,97.7906,97.8737,97.7721,97.7998,15874.0
2021-09-03 13:45:00,105.92,105.98,105.91,105.97,7022.0,97.809,97.8644,97.7998,97.8552,7022.0
2021-09-03 13:50:00,105.95,105.95,105.91,105.94,3996.0,97.8367,97.8367,97.7998,97.8275,3996.0
2021-09-03 13:55:00,105.94,105.94,105.88,105.89,2465.0,97.8275,97.8275,97.7721,97.7813,2465.0
2021-09-03 14:00:00,105.89,105.9,105.82,105.82,7537.0,97.7813,97.7906,97.7167,97.7167,7537.0
2021-09-03 14:05:00,105.82,105.83,105.77,105.77,4622.0,97.7167,97.7259,97.6705,97.6705,4622.0
2021-09-03 14:10:00,105.8,105.81,105.74,105.76,3442.0,97.6982,97.7074,97.6428,97.6613,3442.0
2021-09-03 14:15:00,105.76,105.93,105.73,105.92,23780.0,97.6613,97.8183,97.6336,97.809,23780.0
2021-09-03 14:20:00,105.93,105.93,105.74,105.81,20603.0,97.8183,97.8183,97.6428,97.7074,20603.0
2021-09-03 14:25:00,105.81,105.82,105.75,105.77,3532.0,97.7074,97.7167,97.652,97.6705,3532.0
2021-09-03 14:30:00,105.76,105.79,105.75,105.76,5385.0,97.6613,97.689,97.652,97.6613,5385.0
2021-09-03 14:35:00,105.77,105.77,105.73,105.76,5825.0,97.6705,97.6705,97.6336,97.6613,5825.0
2021-09-03 14:40:00,105.76,105.78,105.75,105.77,6049.0,97.6613,97.6797,97.652,97.6705,6049.0
2021-09-03 14:45:00,105.76,105.76,105.69,105.7,3663.0,97.6613,97.6613,97.5966,97.6059,3663.0
2021-09-03 14:50:00,105.7,105.73,105.7,105.71,6510.0,97.6059,97.6336,97.6059,97.6151,6510.0
2021-09-03 14:55:00,105.72,105.76,105.7,105.73,7768.0,97.6243,97.6613,97.6059,97.6336,7768.0
2021-09-03 15:00:00,105.74,105.8,105.74,105.76,8288.0,97.6428,97.6982,97.6428,97.6613,8288.0
2021-09-03 15:05:00,105.76,105.76,105.63,105.64,11417.0,97.6613,97.6613,97.5412,97.5505,11417.0
2021-09-03 15:10:00,105.64,105.65,105.62,105.64,5093.0,97.5505,97.5597,97.532,97.5505,5093.0
2021-09-03 15:15:00,105.62,105.62,105.48,105.52,11337.0,97.532,97.532,97.4027,97.4397,11337.0
2021-09-03 15:20:00,105.51,105.51,105.42,105.45,11171.0,97.4304,97.4304,97.3473,97.375,11171.0
2021-09-03 15:25:00,105.44,105.45,105.36,105.44,16964.0,97.3658,97.375,97.2919,97.3658,16964.0
2021-09-03 15:30:00,105.44,105.44,105.38,105.39,8234.0,97.3658,97.3658,97.3104,97.3196,8234.0
2021-09-03 15:35:00,105.39,105.41,105.3,105.33,13032.0,97.3196,97.3381,97.2365,97.2642,13032.0
2021-09-03 15:40:00,105.33,105.33,105.24,105.26,22366.0,97.2642,97.2642,97.1811,97.1996,22366.0
2021-09-03 15:45:00,105.26,105.33,105.22,105.27,15605.0,97.1996,97.2642,97.1626,97.2088,15605.0
2021-09-03 15:50:00,105.27,105.44,105.27,105.36,28667.0,97.2088,97.3658,97.2088,97.2919,28667.0
2021-09-03 15:55:00,105.37,105.4,105.26,105.38,94648.0,97.3011,97.3288,97.1996,97.3104,94648.0
2021-09-07 09:30:00,105.06,105.09,104.52,104.59,42253.0,97.0149,97.0426,96.5162,96.5809,42253.0
2021-09-07 09:35:00,104.64,104.73,104.33,104.42,53698.0,96.627,96.7101,96.3408,96.4239,53698.0
2021-09-07 09:40:00,104.44,104.57,104.37,104.53,15396.0,96.4424,96.5624,96.3777,96.5255,15396.0
2021-09-07 09:45:00,104.49,104.51,104.32,104.35,13884.0,96.4885,96.507,96.3315,96.3592,13884.0
2021-09-07 09:50:00,104.35,104.5,104.3,104.45,13454.0,96.3592,96.4978,96.3131,96.4516,13454.0
2021-09-07 09:55:00,104.42,104.61,104.39,104.46,9079.0,96.4239,96.5993,96.3962,96.4608,9079.0
2021-09-07 10:00:00,104.43,104.66,104.39,104.64,10588.0,96.4331,96.6455,96.3962,96.627,10588.0
2021-09-07 10:05:00,104.7,104.71,104.34,104.4,10778.0,96.6824,96.6917,96.35,96.4054,10778.0
2021-09-07 10:10:00,104.38,104.39,104.23,104.23,7020.0,96.387,96.3962,96.2484,96.2484,7020.0
2021-09-07 10:15:00,104.23,104.29,104.17,104.2,12124.0,96.2484,96.3038,96.193,96.2207,12124.0
2021-09-07 10:20:00,104.2,104.26,104.18,104.19,8300.0,96.2207,96.2761,96.2023,96.2115,8300.0
2021-09-07 10:25:00,104.18,104.35,104.13,104.19,11051.0,96.2023,96.3592,96.1561,96.2115,11051.0
2021-09-07 10:30:00,104.18,104.18,103.93,103.93,7782.0,96.2023,96.2023,95.9714,95.9714,7782.0
2021-09-07 10:35:00,103.92,104.06,103.82,103.87,10024.0,95.9622,96.0915,95.8698,95.916,10024.0
2021-09-07 10:40:00,103.9,104.0,103.8,104.0,6837.0,95.9437,96.0361,95.8514,96.0361,6837.0
2021-09-07 10:45:00,103.98,104.12,103.94,104.08,9241.0,96.0176,96.1469,95.9806,96.1099,9241.0
2021-09-07 10:50:00,104.06,104.07,103.91,104.05,9053.0,96.0915,96.1007,95.9529,96.0822,9053.0
2021-09-07 10:55:00,104.0,104.16,103.94,104.08,9965.0,96.0361,96.1838,95.9806,96.1099,9965.0
2021-09-07 11:00:00,104.06,104.13,103.92,103.95,3082.0,96.0915,96.1561,95.9622,95.9899,3082.0
2021-09-07 11:05:00,103.96,103.98,103.86,103.94,7011.0,95.9991,96.0176,95.9068,95.9806,7011.0
2021-09-07 11:10:00,103.94,104.0,103.89,103.98,4040.0,95.9806,96.0361,95.9345,96.0176,4040.0
2021-09-07 11:15:00,103.96,104.02,103.92,103.99,5820.0,95.9991,96.0545,95.9622,96.0268,5820.0
2021-09-07 11:20:00,103.99,103.99,103.94,103.96,5885.0,96.0268,96.0268,95.9806,95.9991,5885.0
2021-09-07 11:25:00,103.98,104.11,103.95,104.08,5802.0,96.0176,96.1376,95.9899,96.1099,5802.0
2021-09-07 11:30:00,104.07,104.19,104.07,104.19,4172.0,96.1007,96.2115,96.1007,96.2115,4172.0
2021-09-07 11:35:00,104.18,104.2,104.1,104.14,5316.0,96.2023,96.2207,96.1284,96.1653,5316.0
2021-09-07 11:40:00,104.15,104.15,104.01,104.05,8963.0,96.1746,96.1746,96.0453,96.0822,8963.0
2021-09-07 11:45:00,104.04,104.09,103.99,104.02,3749.0,96.073,96.1192,96.0268,96.0545,3749.0
2021-09-07 11:50:00,104.04,104.05,103.89,103.91,4686.0,96.073,96.0822,95.9345,95.9529,4686.0
2021-09-07 11:55:00,103.86,103.92,103.84,103.9,7351.0,95.9068,95.9622,95.8883,95.9437,7351.0
2021-09-07 12:00:00,103.87,103.92,103.86,103.92,3330.0,95.916,95.9622,95.9068,95.9622,3330.0
2021-09-07 12:05:00,103.93,104.1,103.93,104.09,5834.0,95.9714,96.1284,95.9714,96.1192,5834.0
2021-09-07 12:10:00,104.09,104.1,103.99,104.0,5318.0,96.1192,96.1284,96.0268,96.0361,5318.0
2021-09-07 12:15:00,103.96,103.98,103.91,103.92,6001.0,95.9991,96.0176,95.9529,95.9622,6001.0
2021-09-07 12:20:00,103.9,103.91,103.77,103.79,5203.0,95.9437,95.9529,95.8237,95.8421,5203.0
2021-09-07 12:25:00,103.81,103.83,103.74,103.75,4513.0,95.8606,95.8791,95.796,95.8052,4513.0
2021-09-07 12:30:00,103.75,103.9,103.75,103.87,4440.0,95.8052,95.9437,95.8052,95.916,4440.0
2021-09-07 12:35:00,103.87,103.91,103.81,103.82,2543.0,95.916,95.9529,95.8606,95.8698,2543.0
2021-09-07 12:40:00,103.81,103.93,103.81,103.92,4528.0,95.8606,95.9714,95.8606,95.9622,4528.0
2021-09-07 12:45:00,103.93,104.08,103.92,104.04,5359.0,95.9714,96.1099,95.9622,96.073,5359.0
2021-09-07 12:50:00,104.04,104.17,104.03,104.14,9088.0,96.073,96.193,96.0638,96.1653,9088.0
2021-09-07 12:55:00,104.16,104.29,104.15,104.28,5479.0,96.1838,96.3038,96.1746,96.2946,5479.0
2021-09-07 13:00:00,104.27,104.36,104.27,104.29,7297.0,96.2854,96.3685,96.2854,96.3038,7297.0
2021-09-07 13:05:00,104.29,104.3,104.21,104.25,6442.0,96.3038,96.3131,96.23,96.2669,6442.0
2021-09-07 13:10:00,104.26,104.32,104.26,104.3,2900.0,96.2761,96.3315,96.2761,96.3131,2900.0
2021-09-07 13:15:00,104.3,104.34,104.25,104.27,5455.0,96.3131,96.35,96.2669,96.2854,5455.0
2021-09-07 13:20:00,104.26,104.3,104.2,104.2,5172.0,96.2761,96.3131,96.2207,96.2207,5172.0
2021-09-07 13:25:00,104.19,104.21,104.12,104.16,3927.0,96.2115,96.23,96.1469,96.1838,3927.0
2021-09-07 13:30:00,104.17,104.2,104.09,104.13,6504.0,96.193,96.2207,96.1192,96.1561,6504.0
2021-09-07 13:35:00,104.14,104.2,104.12,104.2,9608.0,96.1653,96.2207,96.1469,96.2207,9608.0
2021-09-07 13:40:00,104.19,104.23,104.19,104.2,4222.0,96.2115,96.2484,96.2115,96.2207,4222.0
2021-09-07 13:45:00,104.21,104.23,104.12,104.13,10490.0,96.23,96.2484,96.1469,96.1561,10490.0
2021-09-07 13:50:00,104.14,104.18,104.12,104.16,9076.0,96.1653,96.2023,96.1469,96.1838,9076.0
2021-09-07 13:55:00,104.16,104.16,104.09,104.12,8770.0,96.1838,96.1838,96.1192,96.1469,8770.0
2021-09-07 14:00:00,104.1,104.13,104.06,104.12,5619.0,96.1284,96.1561,96.0915,96.1469,5619.0
2021-09-07 14:05:00,104.11,104.12,104.03,104.05,5274.0,96.1376,96.1469,96.0638,96.0822,5274.0
2021-09-07 14:10:00,104.05,104.09,104.04,104.05,2743.0,96.0822,96.1192,96.073,96.0822,2743.0
2021-09-07 14:15:00,104.05,104.05,103.94,103.96,10143.0,96.0822,96.0822,95.9806,95.9991,10143.0
2021-09-07 14:20:00,103.97,103.98,103.94,103.96,8925.0,96.0083,96.0176,95.9806,95.9991,8925.0
2021-09-07 14:25:00,103.98,103.98,103.94,103.96,4031.0,96.0176,96.0176,95.9806,95.9991,4031.0
2021-09-07 14:30:00,103.95,104.07,103.95,104.07,6653.0,95.9899,96.1007,95.9899,96.1007,6653.0
2021-09-07 14:35:00,104.07,104.11,104.05,104.08,5278.0,96.1007,96.1376,96.0822,96.1099,5278.0
2021-09-07 14:40:00,104.09,104.09,104.04,104.06,5168.0,96.1192,96.1192,96.073,96.0915,5168.0
2021-09-07 14:45:00,104.06,104.07,104.01,104.05,4474.0,96.0915,96.1007,96.0453,96.0822,4474.0
2021-09-07 14:50:00,104.06,104.08,104.03,104.07,8161.0,96.0915,96.1099,96.0638,96.1007,8161.0
2021-09-07 14:55:00,104.06,104.09,104.05,104.05,5116.0,96.0915,96.1192,96.0822,96.0822,5116.0
2021-09-07 15:00:00,104.05,104.13,104.04,104.12,6217.0,96.0822,96.1561,96.073,96.1469,6217.0
2021-09-07 15:05:00,104.12,104.12,104.06,104.09,4268.0,96.1469,96.1469,96.0915,96.1192,4268.0
2021-09-07 15:10:00,104.08,104.09,103.99,104.0,5812.0,96.1099,96.1192,96.0268,96.0361,5812.0
2021-09-07 15:15:00,104.0,104.04,103.93,103.95,10115.0,96.0361,96.073,95.9714,95.9899,10115.0
2021-09-07 15:20:00,103.94,104.0,103.94,103.96,11295.0,95.9806,96.0361,95.9806,95.9991,11295.0
2021-09-07 15:25:00,103.95,103.97,103.88,103.89,9060.0,95.9899,96.0083,95.9252,95.9345,9060.0
2021-09-07 15:30:00,103.89,103.92,103.85,103.91,19742.0,95.9345,95.9622,95.8975,95.9529,19742.0
2021-09-07 15:35:00,103.91,103.92,103.76,103.77,17797.0,95.9529,95.9622,95.8144,95.8237,17797.0
2021-09-07 15:40:00,103.77,103.77,103.67,103.69,20529.0,95.8237,95.8237,95.7313,95.7498,20529.0
2021-09-07 15:45:00,103.7,103.71,103.63,103.67,27908.0,95.759,95.7683,95.6944,95.7313,27908.0
2021-09-07 15:50:00,103.7,103.77,103.69,103.73,39001.0,95.759,95.8237,95.7498,95.7867,39001.0
2021-09-07 15:55:00,103.73,103.81,103.67,103.67,97557.0,95.7867,95.8606,95.7313,95.7313,97557.0
2021-09-08 09:30:00,103.2,103.35,102.78,103.03,101630.0,95.2973,95.4358,94.9095,95.1403,101630.0
2021-09-08 09:35:00,103.12,103.64,103.11,103.64,26835.0,95.2234,95.7036,95.2142,95.7036,26835.0
2021-09-08 09:40:00,103.68,103.68,103.36,103.54,14124.0,95.7406,95.7406,95.4451,95.6113,14124.0
2021-09-08 09:45:00,103.55,103.61,103.26,103.27,28852.0,95.6205,95.6759,95.3527,95.362,28852.0
2021-09-08 09:50:00,103.22,103.24,103.02,103.11,10950.0,95.3158,95.3342,95.1311,95.2142,10950.0
2021-09-08 09:55:00,103.12,103.52,103.08,103.37,16140.0,95.2234,95.5928,95.1865,95.4543,16140.0
2021-09-08 10:00:00,103.4,103.67,103.4,103.43,15724.0,95.482,95.7313,95.482,95.5097,15724.0
2021-09-08 10:05:00,103.42,103.59,103.36,103.59,8622.0,95.5005,95.6574,95.4451,95.6574,8622.0
2021-09-08 10:10:00,103.57,103.57,103.39,103.47,20465.0,95.639,95.639,95.4728,95.5466,20465.0
2021-09-08 10:15:00,103.49,103.49,103.11,103.12,20095.0,95.5651,95.5651,95.2142,95.2234,20095.0
2021-09-08 10:20:00,103.1,103.13,102.96,103.05,11359.0,95.205,95.2327,95.0757,95.1588,11359.0
2021-09-08 10:25:00,103.05,103.05,102.9,103.01,7702.0,95.1588,95.1588,95.0203,95.1219,7702.0
2021-09-08 10:30:00,103.04,103.05,102.92,102.98,10753.0,95.1496,95.1588,95.0388,95.0942,10753.0
2021-09-08 10:35:00,102.95,102.95,102.62,102.72,10763.0,95.0665,95.0665,94.7617,94.8541,10763.0
2021-09-08 10:40:00,102.7,102.71,102.53,102.62,13370.0,94.8356,94.8448,94.6786,94.7617,13370.0
2021-09-08 10:45:00,102.6,102.73,102.5,102.73,8475.0,94.7433,94.8633,94.6509,94.8633,8475.0
2021-09-08 10:50:00,102.7,102.71,102.54,102.54,10821.0,94.8356,94.8448,94.6879,94.6879,10821.0
2021-09-08 10:55:00,102.54,102.81,102.52,102.76,14007.0,94.6879,94.9372,94.6694,94.891,14007.0
2021-09-08 11:00:00,102.73,102.91,102.7,102.74,15229.0,94.8633,95.0295,94.8356,94.8725,15229.0
2021-09-08 11:05:00,102.79,102.81,102.58,102.65,11918.0,94.9187,94.9372,94.7248,94.7894,11918.0
2021-09-08 11:10:00,102.65,102.82,102.64,102.82,14027.0,94.7894,94.9464,94.7802,94.9464,14027.0
2021-09-08 11:15:00,102.85,102.85,102.66,102.77,10792.0,94.9741,94.9741,94.7987,94.9002,10792.0
2021-09-08 11:20:00,102.79,102.85,102.75,102.82,14365.0,94.9187,94.9741,94.8818,94.9464,14365.0
2021-09-08 11:25:00,102.82,102.91,102.79,102.83,15795.0,94.9464,95.0295,94.9187,94.9556,15795.0
2021-09-08 11:30:00,102.82,102.91,102.79,102.83,5801.0,94.9464,95.0295,94.9187,94.9556,5801.0
2021-09-08 11:35:00,102.86,103.05,102.86,103.02,11932.0,94.9833,95.1588,94.9833,95.1311,11932.0
2021-09-08 11:40:00,103.02,103.1,102.99,103.02,11861.0,95.1311,95.205,95.1034,95.1311,11861.0
2021-09-08 11:45:00,102.99,103.12,102.99,103.01,8407.0,95.1034,95.2234,95.1034,95.1219,8407.0
2021-09-08 11:50:00,103.03,103.09,103.0,103.08,8739.0,95.1403,95.1957,95.1126,95.1865,8739.0
2021-09-08 11:55:00,103.12,103.2,103.09,103.1,20458.0,95.2234,95.2973,95.1957,95.205,20458.0
2021-09-08 12:00:00,103.09,103.27,103.06,103.21,11621.0,95.1957,95.362,95.168,95.3065,11621.0
2021-09-08 12:05:00,103.2,103.36,103.2,103.36,12979.0,95.2973,95.4451,95.2973,95.4451,12979.0
2021-09-08 12:10:00,103.35,103.41,103.33,103.41,6865.0,95.4358,95.4912,95.4174,95.4912,6865.0
2021-09-08 12:15:00,103.42,103.43,103.37,103.43,5381.0,95.5005,95.5097,95.4543,95.5097,5381.0
2021-09-08 12:20:00,103.43,103.61,103.4,103.6,7981.0,95.5097,95.6759,95.482,95.6667,7981.0
2021-09-08 12:25:00,103.59,103.59,103.42,103.44,17414.0,95.6574,95.6574,95.5005,95.5189,17414.0
2021-09-08 12:30:00,103.44,103.44,103.3,103.3,9248.0,95.5189,95.5189,95.3897,95.3897,9248.0
2021-09-08 12:35:00,103.3,103.34,103.28,103.33,7382.0,95.3897,95.4266,95.3712,95.4174,7382.0
2021-09-08 12:40:00,103.34,103.37,103.27,103.27,7703.0,95.4266,95.4543,95.362,95.362,7703.0
2021-09-08 12:45:00,103.27,103.27,103.2,103.26,6873.0,95.362,95.362,95.2973,95.3527,6873.0
2021-09-08 12:50:00,103.26,103.34,103.25,103.34,4883.0,95.3527,95.4266,95.3435,95.4266,4883.0
2021-09-08 12:55:00,103.36,103.4,103.29,103.3,5079.0,95.4451,95.482,95.3804,95.3897,5079.0
2021-09-08 13:00:00,103.32,103.32,103.21,103.23,5294.0,95.4081,95.4081,95.3065,95.325,5294.0
2021-09-08 13:05:00,103.24,103.26,103.13,103.13,11244.0,95.3342,95.3527,95.2327,95.2327,11244.0
2021-09-08 13:10:00,103.1,103.1,102.94,102.95,35655.0,95.205,95.205,95.0572,95.0665,35655.0
2021-09-08 13:15:00,102.93,103.16,102.93,103.1,66441.0,95.048,95.2604,95.048,95.205,66441.0
2021-09-08 13:20:00,103.08,103.09,102.94,103.04,20092.0,95.1865,95.1957,95.0572,95.1496,20092.0
2021-09-08 13:25:00,103.07,103.07,103.0,103.05,21740.0,95.1773,95.1773,95.1126,95.1588,21740.0
2021-09-08 13:30:00,103.06,103.08,103.03,103.05,7513.0,95.168,95.1865,95.1403,95.1588,7513.0
2021-09-08 13:35:00,103.04,103.14,103.03,103.09,7981.0,95.1496,95.2419,95.1403,95.1957,7981.0
2021-09-08 13:40:00,103.09,103.15,103.08,103.13,5443.0,95.1957,95.2511,95.1865,95.2327,5443.0
2021-09-08 13:45:00,103.12,103.19,103.12,103.18,7636.0,95.2234,95.2881,95.2234,95.2788,7636.0
2021-09-08 13:50:00,103.18,103.2,103.14,103.2,4598.0,95.2788,95.2973,95.2419,95.2973,4598.0
2021-09-08 13:55:00,103.19,103.23,103.16,103.16,5197.0,95.2881,95.325,95.2604,95.2604,5197.0
2021-09-08 14:00:00,103.16,103.33,103.14,103.3,27675.0,95.2604,95.4174,95.2419,95.3897,27675.0
2021-09-08 14:05:00,103.31,103.34,103.18,103.2,9532.0,95.3989,95.4266,95.2788,95.2973,9532.0
2021-09-08 14:10:00,103.21,103.21,103.15,103.19,4376.0,95.3065,95.3065,95.2511,95.2881,4376.0
2021-09-08 14:15:00,103.2,103.22,103.13,103.15,15161.0,95.2973,95.3158,95.2327,95.2511,15161.0
2021-09-08 14:20:00,103.15,103.16,103.05,103.06,9917.0,95.2511,95.2604,95.1588,95.168,9917.0
2021-09-08 14:25:00,103.06,103.11,103.05,103.08,19646.0,95.168,95.2142,95.1588,95.1865,19646.0
2021-09-08 14:30:00,103.08,103.21,103.07,103.19,16760.0,95.1865,95.3065,95.1773,95.2881,16760.0
2021-09-08 14:35:00,103.18,103.18,103.12,103.16,10254.0,95.2788,95.2788,95.2234,95.2604,10254.0
2021-09-08 14:40:00,103.16,103.24,103.11,103.21,8374.0,95.2604,95.3342,95.2142,95.3065,8374.0
2021-09-08 14:45:00,103.22,103.24,103.15,103.15,7910.0,95.3158,95.3342,95.2511,95.2511,7910.0
2021-09-08 14:50:00,103.16,103.19,103.14,103.18,7827.0,95.2604,95.2881,95.2419,95.2788,7827.0
2021-09-08 14:55:00,103.19,103.26,103.18,103.23,12108.0,95.2881,95.3527,95.2788,95.325,12108.0
2021-09-08 15:00:00,103.22,103.23,103.12,103.22,10965.0,95.3158,95.325,95.2234,95.3158,10965.0
2021-09-08 15:05:00,103.21,103.22,103.15,103.17,15872.0,95.3065,95.3158,95.2511,95.2696,15872.0
2021-09-08 15:10:00,103.17,103.23,103.15,103.23,19099.0,95.2696,95.325,95.2511,95.325,19099.0
2021-09-08 15:15:00,103.21,103.24,103.18,103.18,14433.0,95.3065,95.3342,95.2788,95.2788,14433.0
2021-09-08 15:20:00,103.17,103.26,103.16,103.23,11591.0,95.2696,95.3527,95.2604,95.325,11591.0
2021-09-08 15:25:00,103.23,103.25,103.2,103.21,10391.0,95.325,95.3435,95.2973,95.3065,10391.0
2021-09-08 15:30:00,103.2,103.2,103.08,103.09,37446.0,95.2973,95.2973,95.1865,95.1957,37446.0
2021-09-08 15:35:00,103.08,103.15,103.05,103.11,20841.0,95.1865,95.2511,95.1588,95.2142,20841.0
2021-09-08 15:40:00,103.1,103.22,103.09,103.21,18663.0,95.205,95.3158,95.1957,95.3065,18663.0
2021-09-08 15:45:00,103.21,103.27,103.17,103.18,27429.0,95.3065,95.362,95.2696,95.2788,27429.0
2021-09-08 15:50:00,103.19,103.26,103.14,103.15,45296.0,95.2881,95.3527,95.2419,95.2511,45296.0
2021-09-08 15:55:00,103.15,103.17,103.02,103.09,188937.0,95.2511,95.2696,95.1311,95.1957,188937.0
2021-09-09 09:30:00,103.32,103.32,102.47,102.73,69047.0,95.4081,95.4081,94.6232,94.8633,69047.0
2021-09-09 09:35:00,102.76,102.79,102.59,102.7,21302.0,94.891,94.9187,94.734,94.8356,21302.0
2021-09-09 09:40:00,102.67,102.92,102.63,102.77,30622.0,94.8079,95.0388,94.771,94.9002,30622.0
2021-09-09 09:45:00,102.71,102.8,102.43,102.53,37401.0,94.8448,94.9279,94.5863,94.6786,37401.0
2021-09-09 09:50:00,102.53,102.66,102.49,102.55,28944.0,94.6786,94.7987,94.6417,94.6971,28944.0
2021-09-09 09:55:00,102.55,102.57,102.24,102.38,27211.0,94.6971,94.7156,94.4108,94.5401,27211.0
2021-09-09 10:00:00,102.38,102.4,102.22,102.31,27129.0,94.5401,94.5586,94.3924,94.4755,27129.0
2021-09-09 10:05:00,102.31,102.42,102.23,102.32,32875.0,94.4755,94.577,94.4016,94.4847,32875.0
2021-09-09 10:10:00,102.31,102.71,102.31,102.68,36901.0,94.4755,94.8448,94.4755,94.8171,36901.0
2021-09-09 10:15:00,102.68,102.75,102.5,102.5,36154.0,94.8171,94.8818,94.6509,94.6509,36154.0
2021-09-09 10:20:00,102.47,102.54,102.33,102.36,30032.0,94.6232,94.6879,94.4939,94.5216,30032.0
2021-09-09 10:25:00,102.37,102.39,102.26,102.3,27328.0,94.5309,94.5493,94.4293,94.4662,27328.0
2021-09-09 10:30:00,102.3,102.54,102.29,102.51,19599.0,94.4662,94.6879,94.457,94.6601,19599.0
2021-09-09 10:35:00,102.52,102.66,102.51,102.55,29401.0,94.6694,94.7987,94.6601,94.6971,29401.0
2021-09-09 10:40:00,102.54,102.54,102.34,102.37,21392.0,94.6879,94.6879,94.5032,94.5309,21392.0
2021-09-09 10:45:00,102.37,102.41,102.12,102.12,38151.0,94.5309,94.5678,94.3,94.3,38151.0
2021-09-09 10:50:00,102.12,102.2,102.12,102.16,15568.0,94.3,94.3739,94.3,94.337,15568.0
2021-09-09 10:55:00,102.18,102.26,102.15,102.17,22642.0,94.3554,94.4293,94.3277,94.3462,22642.0
2021-09-09 11:00:00,102.17,102.24,102.01,102.12,21012.0,94.3462,94.4108,94.1984,94.3,21012.0
2021-09-09 11:05:00,102.12,102.3,102.11,102.29,10479.0,94.3,94.4662,94.2908,94.457,10479.0
2021-09-09 11:10:00,102.28,102.31,102.11,102.12,28018.0,94.4478,94.4755,94.2908,94.3,28018.0
2021-09-09 11:15:00,102.11,102.11,101.88,101.89,53460.0,94.2908,94.2908,94.0784,94.0876,53460.0
2021-09-09 11:20:00,101.89,102.03,101.88,102.03,17115.0,94.0876,94.2169,94.0784,94.2169,17115.0
2021-09-09 11:25:00,102.02,102.06,101.9,101.96,18012.0,94.2077,94.2446,94.0969,94.1523,18012.0
2021-09-09 11:30:00,101.97,101.98,101.83,101.93,26235.0,94.1615,94.1707,94.0322,94.1246,26235.0
2021-09-09 11:35:00,101.93,101.98,101.79,101.83,31668.0,94.1246,94.1707,93.9953,94.0322,31668.0
2021-09-09 11:40:00,101.84,101.92,101.79,101.9,29650.0,94.0415,94.1153,93.9953,94.0969,29650.0
2021-09-09 11:45:00,101.89,101.94,101.84,101.93,14231.0,94.0876,94.1338,94.0415,94.1246,14231.0
2021-09-09 11:50:00,101.94,101.96,101.8,101.84,14637.0,94.1338,94.1523,94.0045,94.0415,14637.0
2021-09-09 11:55:00,101.83,101.9,101.81,101.89,21478.0,94.0322,94.0969,94.0138,94.0876,21478.0
2021-09-09 12:00:00,101.89,101.91,101.61,101.61,21925.0,94.0876,94.1061,93.8291,93.8291,21925.0
2021-09-09 12:05:00,101.62,101.68,101.58,101.67,15403.0,93.8383,93.8937,93.8014,93.8845,15403.0
2021-09-09 12:10:00,101.67,101.67,101.5,101.58,24307.0,93.8845,93.8845,93.7275,93.8014,24307.0
2021-09-09 12:15:00,101.55,101.55,101.33,101.38,20420.0,93.7737,93.7737,93.5705,93.6167,20420.0
2021-09-09 12:20:00,101.39,101.4,101.33,101.38,26961.0,93.6259,93.6351,93.5705,93.6167,26961.0
2021-09-09 12:25:00,101.4,101.47,101.3,101.32,18722.0,93.6351,93.6998,93.5428,93.5613,18722.0
2021-09-09 12:30:00,101.32,101.4,101.3,101.31,19641.0,93.5613,93.6351,93.5428,93.552,19641.0
2021-09-09 12:35:00,101.32,101.38,101.27,101.29,20551.0,93.5613,93.6167,93.5151,93.5336,20551.0
2021-09-09 12:40:00,101.29,101.32,101.22,101.32,21593.0,93.5336,93.5613,93.4689,93.5613,21593.0
2021-09-09 12:45:00,101.31,101.32,101.15,101.17,20924.0,93.552,93.5613,93.4043,93.4228,20924.0
2021-09-09 12:50:00,101.18,101.2,101.04,101.04,20560.0,93.432,93.4505,93.3027,93.3027,20560.0
2021-09-09 12:55:00,101.04,101.06,100.89,100.95,35551.0,93.3027,93.3212,93.1642,93.2196,35551.0
2021-09-09 13:00:00,100.97,101.11,100.96,101.09,32263.0,93.2381,93.3674,93.2288,93.3489,32263.0
2021-09-09 13:05:00,101.07,101.08,101.01,101.03,26823.0,93.3304,93.3397,93.275,93.2935,26823.0
2021-09-09 13:10:00,101.03,101.05,100.95,100.97,17259.0,93.2935,93.312,93.2196,93.2381,17259.0
2021-09-09 13:15:00,100.97,100.99,100.86,100.89,16957.0,93.2381,93.2565,93.1365,93.1642,16957.0
2021-09-09 13:20:00,100.89,100.89,100.62,100.7,40135.0,93.1642,93.1642,92.9149,92.9888,40135.0
2021-09-09 13:25:00,100.72,100.84,100.69,100.8,21923.0,93.0072,93.118,92.9795,93.0811,21923.0
2021-09-09 13:30:00,100.79,100.79,100.53,100.56,29880.0,93.0719,93.0719,92.8318,92.8595,29880.0
2021-09-09 13:35:00,100.52,100.54,100.38,100.42,22720.0,92.8225,92.841,92.6933,92.7302,22720.0
2021-09-09 13:40:00,100.42,100.7,100.41,100.53,23414.0,92.7302,92.9888,92.721,92.8318,23414.0
2021-09-09 13:45:00,100.51,100.66,100.5,100.66,27803.0,92.8133,92.9518,92.8041,92.9518,27803.0
2021-09-09 13:50:00,100.65,100.79,100.61,100.68,56420.0,92.9426,93.0719,92.9056,92.9703,56420.0
2021-09-09 13:55:00,100.68,100.74,100.56,100.56,16194.0,92.9703,93.0257,92.8595,92.8595,16194.0
2021-09-09 14:00:00,100.55,100.61,100.35,100.35,53375.0,92.8502,92.9056,92.6656,92.6656,53375.0
2021-09-09 14:05:00,100.36,100.51,100.31,100.42,86230.0,92.6748,92.8133,92.6286,92.7302,86230.0
2021-09-09 14:10:00,100.42,100.44,100.25,100.29,36181.0,92.7302,92.7487,92.5732,92.6101,36181.0
2021-09-09 14:15:00,100.28,100.39,100.27,100.27,51274.0,92.6009,92.7025,92.5917,92.5917,51274.0
2021-09-09 14:20:00,100.3,100.32,100.13,100.14,32874.0,92.6194,92.6379,92.4624,92.4716,32874.0
2021-09-09 14:25:00,100.17,100.24,99.99,100.04,44933.0,92.4993,92.564,92.3331,92.3793,44933.0
2021-09-09 14:30:00,100.05,100.18,100.05,100.09,26975.0,92.3885,92.5086,92.3885,92.4255,26975.0
2021-09-09 14:35:00,100.1,100.13,99.98,99.99,28192.0,92.4347,92.4624,92.3239,92.3331,28192.0
2021-09-09 14:40:00,100.0,100.04,99.94,99.96,36564.0,92.3424,92.3793,92.287,92.3054,36564.0
2021-09-09 14:45:00,99.95,100.13,99.91,100.1,63267.0,92.2962,92.4624,92.2592,92.4347,63267.0
2021-09-09 14:50:00,100.09,100.26,100.07,100.11,45385.0,92.4255,92.5824,92.407,92.4439,45385.0
2021-09-09 14:55:00,100.12,100.23,100.09,100.13,16009.0,92.4532,92.5547,92.4255,92.4624,16009.0
2021-09-09 15:00:00,100.16,100.28,100.16,100.23,19283.0,92.4901,92.6009,92.4901,92.5547,19283.0
2021-09-09 15:05:00,100.23,100.29,100.09,100.12,85763.0,92.5547,92.6101,92.4255,92.4532,85763.0
2021-09-09 15:10:00,100.14,100.23,100.08,100.08,19919.0,92.4716,92.5547,92.4162,92.4162,19919.0
2021-09-09 15:15:00,100.09,100.12,100.03,100.08,18683.0,92.4255,92.4532,92.3701,92.4162,18683.0
2021-09-09 15:20:00,100.07,100.19,100.03,100.16,28394.0,92.407,92.5178,92.3701,92.4901,28394.0
2021-09-09 15:25:00,100.16,100.16,100.1,100.1,22380.0,92.4901,92.4901,92.4347,92.4347,22380.0
2021-09-09 15:30:00,100.08,100.15,99.97,100.02,50465.0,92.4162,92.4809,92.3147,92.3608,50465.0
2021-09-09 15:35:00,100.02,100.18,99.99,100.16,49672.0,92.3608,92.5086,92.3331,92.4901,49672.0
2021-09-09 15:40:00,100.15,100.27,100.1,100.24,45534.0,92.4809,92.5917,92.4347,92.564,45534.0
2021-09-09 15:45:00,100.23,100.24,100.07,100.11,81071.0,92.5547,92.564,92.407,92.4439,81071.0
2021-09-09 15:50:00,100.11,100.13,99.95,100.03,104886.0,92.4439,92.4624,92.2962,92.3701,104886.0
2021-09-09 15:55:00,100.03,100.08,99.92,100.05,221585.0,92.3701,92.4162,92.2685,92.3885,221585.0
2021-09-10 09:30:00,101.03,101.33,100.61,101.32,69958.0,93.2935,93.5705,92.9056,93.5613,69958.0
2021-09-10 09:35:00,101.33,101.48,100.94,101.03,18418.0,93.5705,93.709,93.2104,93.2935,18418.0
2021-09-10 09:40:00,101.04,101.27,100.91,100.92,20142.0,93.3027,93.5151,93.1827,93.1919,20142.0
2021-09-10 09:45:00,100.92,101.15,100.9,101.0,16849.0,93.1919,93.4043,93.1734,93.2658,16849.0
2021-09-10 09:50:00,100.98,101.06,100.81,101.05,19173.0,93.2473,93.3212,93.0903,93.312,19173.0
2021-09-10 09:55:00,101.05,101.15,100.9,100.95,18998.0,93.312,93.4043,93.1734,93.2196,18998.0
2021-09-10 10:00:00,100.99,100.99,100.8,100.8,26902.0,93.2565,93.2565,93.0811,93.0811,26902.0
2021-09-10 10:05:00,100.83,100.98,100.8,100.96,14092.0,93.1088,93.2473,93.0811,93.2288,14092.0
2021-09-10 10:10:00,100.92,100.92,100.7,100.8,18760.0,93.1919,93.1919,92.9888,93.0811,18760.0
2021-09-10 10:15:00,100.77,101.06,100.75,101.05,16585.0,93.0534,93.3212,93.0349,93.312,16585.0
2021-09-10 10:20:00,101.05,101.13,101.0,101.09,24334.0,93.312,93.3858,93.2658,93.3489,24334.0
2021-09-10 10:25:00,101.1,101.1,100.89,100.89,7585.0,93.3581,93.3581,93.1642,93.1642,7585.0
2021-09-10 10:30:00,100.88,100.89,100.51,100.61,33554.0,93.155,93.1642,92.8133,92.9056,33554.0
2021-09-10 10:35:00,100.59,100.72,100.58,100.63,10037.0,92.8872,93.0072,92.8779,92.9241,10037.0
2021-09-10 10:40:00,100.62,100.73,100.55,100.6,12920.0,92.9149,93.0165,92.8502,92.8964,12920.0
2021-09-10 10:45:00,100.58,100.6,100.43,100.52,10972.0,92.8779,92.8964,92.7394,92.8225,10972.0
2021-09-10 10:50:00,100.52,100.6,100.44,100.5,13940.0,92.8225,92.8964,92.7487,92.8041,13940.0
2021-09-10 10:55:00,100.44,100.61,100.39,100.53,16861.0,92.7487,92.9056,92.7025,92.8318,16861.0
2021-09-10 11:00:00,100.48,100.6,100.44,100.53,19358.0,92.7856,92.8964,92.7487,92.8318,19358.0
2021-09-10 11:05:00,100.55,100.58,100.41,100.55,9784.0,92.8502,92.8779,92.721,92.8502,9784.0
2021-09-10 11:10:00,100.57,100.66,100.55,100.64,11034.0,92.8687,92.9518,92.8502,92.9333,11034.0
2021-09-10 11:15:00,100.63,100.67,100.46,100.47,12303.0,92.9241,92.9611,92.7671,92.7764,12303.0
2021-09-10 11:20:00,100.44,100.58,100.44,100.58,7389.0,92.7487,92.8779,92.7487,92.8779,7389.0
2021-09-10 11:25:00,100.59,100.68,100.53,100.65,14126.0,92.8872,92.9703,92.8318,92.9426,14126.0
2021-09-10 11:30:00,100.64,100.81,100.64,100.81,17237.0,92.9333,93.0903,92.9333,93.0903,17237.0
2021-09-10 11:35:00,100.83,100.84,100.73,100.76,24354.0,93.1088,93.118,93.0165,93.0442,24354.0
2021-09-10 11:40:00,100.78,100.84,100.77,100.82,6145.0,93.0626,93.118,93.0534,93.0996,6145.0
2021-09-10 11:45:00,100.81,101.07,100.81,100.88,26161.0,93.0903,93.3304,93.0903,93.155,26161.0
2021-09-10 11:50:00,100.89,100.95,100.79,100.87,9321.0,93.1642,93.2196,93.0719,93.1457,9321.0
2021-09-10 11:55:00,100.86,100.96,100.84,100.96,9275.0,93.1365,93.2288,93.118,93.2288,9275.0
2021-09-10 12:00:00,100.96,100.96,100.87,100.93,20575.0,93.2288,93.2288,93.1457,93.2011,20575.0
2021-09-10 12:05:00,100.92,101.01,100.91,100.99,11695.0,93.1919,93.275,93.1827,93.2565,11695.0
2021-09-10 12:10:00,100.99,101.05,100.97,101.04,8485.0,93.2565,93.312,93.2381,93.3027,8485.0
2021-09-10 12:15:00,101.05,101.1,100.99,101.01,15693.0,93.312,93.3581,93.2565,93.275,15693.0
2021-09-10 12:20:00,101.02,101.04,100.94,100.99,10671.0,93.2842,93.3027,93.2104,93.2565,10671.0
2021-09-10 12:25:00,100.99,101.08,100.99,101.07,12551.0,93.2565,93.3397,93.2565,93.3304,12551.0
2021-09-10 12:30:00,101.07,101.07,100.97,100.97,7362.0,93.3304,93.3304,93.2381,93.2381,7362.0
2021-09-10 12:35:00,100.96,101.07,100.96,101.06,11301.0,93.2288,93.3304,93.2288,93.3212,11301.0
2021-09-10 12:40:00,101.08,101.21,101.07,101.2,15630.0,93.3397,93.4597,93.3304,93.4505,15630.0
2021-09-10 12:45:00,101.22,101.22,101.07,101.07,11468.0,93.4689,93.4689,93.3304,93.3304,11468.0
2021-09-10 12:50:00,101.07,101.11,101.01,101.11,14812.0,93.3304,93.3674,93.275,93.3674,14812.0
2021-09-10 12:55:00,101.12,101.13,101.03,101.05,7819.0,93.3766,93.3858,93.2935,93.312,7819.0
2021-09-10 13:00:00,101.05,101.15,101.05,101.1,8482.0,93.312,93.4043,93.312,93.3581,8482.0
2021-09-10 13:05:00,101.1,101.17,101.1,101.15,10880.0,93.3581,93.4228,93.3581,93.4043,10880.0
2021-09-10 13:10:00,101.15,101.22,101.13,101.19,15586.0,93.4043,93.4689,93.3858,93.4412,15586.0
2021-09-10 13:15:00,101.22,101.22,101.15,101.21,10341.0,93.4689,93.4689,93.4043,93.4597,10341.0
2021-09-10 13:20:00,101.22,101.24,101.04,101.07,19560.0,93.4689,93.4874,93.3027,93.3304,19560.0
2021-09-10 13:25:00,101.07,101.08,100.98,100.98,17011.0,93.3304,93.3397,93.2473,93.2473,17011.0
2021-09-10 13:30:00,100.98,101.01,100.96,100.97,16268.0,93.2473,93.275,93.2288,93.2381,16268.0
2021-09-10 13:35:00,100.97,101.0,100.94,100.95,20436.0,93.2381,93.2658,93.2104,93.2196,20436.0
2021-09-10 13:40:00,100.95,100.97,100.9,100.94,16640.0,93.2196,93.2381,93.1734,93.2104,16640.0
2021-09-10 13:45:00,100.93,100.96,100.91,100.95,16002.0,93.2011,93.2288,93.1827,93.2196,16002.0
2021-09-10 13:50:00,100.93,100.93,100.85,100.85,12525.0,93.2011,93.2011,93.1273,93.1273,12525.0
2021-09-10 13:55:00,100.85,100.88,100.83,100.87,18272.0,93.1273,93.155,93.1088,93.1457,18272.0
2021-09-10 14:00:00,100.87,100.92,100.86,100.9,17903.0,93.1457,93.1919,93.1365,93.1734,17903.0
2021-09-10 14:05:00,100.9,100.9,100.84,100.87,11982.0,93.1734,93.1734,93.118,93.1457,11982.0
2021-09-10 14:10:00,100.86,100.87,100.8,100.81,14514.0,93.1365,93.1457,93.0811,93.0903,14514.0
2021-09-10 14:15:00,100.81,100.81,100.75,100.78,15492.0,93.0903,93.0903,93.0349,93.0626,15492.0
2021-09-10 14:20:00,100.77,100.8,100.74,100.79,11388.0,93.0534,93.0811,93.0257,93.0719,11388.0
2021-09-10 14:25:00,100.8,100.83,100.74,100.75,11963.0,93.0811,93.1088,93.0257,93.0349,11963.0
2021-09-10 14:30:00,100.75,100.77,100.73,100.73,14768.0,93.0349,93.0534,93.0165,93.0165,14768.0
2021-09-10 14:35:00,100.72,100.72,100.65,100.69,8611.0,93.0072,93.0072,92.9426,92.9795,8611.0
2021-09-10 14:40:00,100.7,100.76,100.69,100.75,7921.0,92.9888,93.0442,92.9795,93.0349,7921.0
2021-09-10 14:45:00,100.76,100.77,100.73,100.73,15576.0,93.0442,93.0534,93.0165,93.0165,15576.0
2021-09-10 14:50:00,100.73,100.8,100.73,100.8,13461.0,93.0165,93.0811,93.0165,93.0811,13461.0
2021-09-10 14:55:00,100.79,100.88,100.78,100.79,16370.0,93.0719,93.155,93.0626,93.0719,16370.0
2021-09-10 15:00:00,100.79,100.8,100.75,100.79,18321.0,93.0719,93.0811,93.0349,93.0719,18321.0
2021-09-10 15:05:00,100.78,100.83,100.69,100.7,27274.0,93.0626,93.1088,92.9795,92.9888,27274.0
2021-09-10 15:10:00,100.69,100.72,100.6,100.67,20257.0,92.9795,93.0072,92.8964,92.9611,20257.0
2021-09-10 15:15:00,100.67,100.68,100.52,100.57,23808.0,92.9611,92.9703,92.8225,92.8687,23808.0
2021-09-10 15:20:00,100.57,100.58,100.47,100.53,17051.0,92.8687,92.8779,92.7764,92.8318,17051.0
2021-09-10 15:25:00,100.53,100.57,100.46,100.46,29442.0,92.8318,92.8687,92.7671,92.7671,29442.0
2021-09-10 15:30:00,100.47,100.5,100.39,100.39,18035.0,92.7764,92.8041,92.7025,92.7025,18035.0
2021-09-10 15:35:00,100.4,100.41,100.27,100.27,16966.0,92.7117,92.721,92.5917,92.5917,16966.0
2021-09-10 15:40:00,100.26,100.32,100.25,100.31,17795.0,92.5824,92.6379,92.5732,92.6286,17795.0
2021-09-10 15:45:00,100.3,100.32,100.18,100.23,25074.0,92.6194,92.6379,92.5086,92.5547,25074.0
2021-09-10 15:50:00,100.2,100.21,100.01,100.03,75024.0,92.527,92.5363,92.3516,92.3701,75024.0
2021-09-10 15:55:00,100.05,100.09,99.92,100.09,153659.0,92.3885,92.4255,92.2685,92.4255,153659.0
2021-09-13 09:30:00,100.82,101.3,100.65,100.66,59311.0,93.0996,93.5428,92.9426,92.9518,59311.0
2021-09-13 09:35:00,100.64,100.72,100.39,100.67,28790.0,92.9333,93.0072,92.7025,92.9611,28790.0
2021-09-13 09:40:00,100.67,100.69,100.17,100.21,39395.0,92.9611,92.9795,92.4993,92.5363,39395.0
2021-09-13 09:45:00,100.21,100.24,99.78,99.91,40232.0,92.5363,92.564,92.1392,92.2592,40232.0
2021-09-13 09:50:00,99.91,100.34,99.89,100.27,39286.0,92.2592,92.6563,92.2408,92.5917,39286.0
2021-09-13 09:55:00,100.28,100.34,100.04,100.07,22886.0,92.6009,92.6563,92.3793,92.407,22886.0
2021-09-13 10:00:00,100.07,100.17,99.76,99.8,56501.0,92.407,92.4993,92.1207,92.1577,56501.0
2021-09-13 10:05:00,99.81,99.81,99.59,99.72,25250.0,92.1669,92.1669,91.9638,92.0838,25250.0
2021-09-13 10:10:00,99.69,99.7,99.44,99.5,64365.0,92.0561,92.0653,91.8252,91.8806,64365.0
2021-09-13 10:15:00,99.53,99.58,99.22,99.34,28796.0,91.9083,91.9545,91.6221,91.7329,28796.0
2021-09-13 10:20:00,99.38,99.6,99.35,99.39,32388.0,91.7698,91.973,91.7421,91.7791,32388.0
2021-09-13 10:25:00,99.41,99.82,99.39,99.79,12289.0,91.7975,92.1761,91.7791,92.1484,12289.0
2021-09-13 10:30:00,99.8,99.91,99.7,99.81,12218.0,92.1577,92.2592,92.0653,92.1669,12218.0
2021-09-13 10:35:00,99.83,100.05,99.78,100.03,10083.0,92.1854,92.3885,92.1392,92.3701,10083.0
2021-09-13 10:40:00,100.01,100.1,99.99,100.04,30413.0,92.3516,92.4347,92.3331,92.3793,30413.0
2021-09-13 10:45:00,100.05,100.31,100.05,100.19,44133.0,92.3885,92.6286,92.3885,92.5178,44133.0
2021-09-13 10:50:00,100.18,100.33,100.13,100.22,21868.0,92.5086,92.6471,92.4624,92.5455,21868.0
2021-09-13 10:55:00,100.22,100.25,100.05,100.05,15427.0,92.5455,92.5732,92.3885,92.3885,15427.0
2021-09-13 11:00:00,100.06,100.14,99.97,100.01,22068.0,92.3978,92.4716,92.3147,92.3516,22068.0
2021-09-13 11:05:00,100.07,100.11,100.03,100.04,7942.0,92.407,92.4439,92.3701,92.3793,7942.0
2021-09-13 11:10:00,100.02,100.02,99.64,99.64,18169.0,92.3608,92.3608,92.0099,92.0099,18169.0
2021-09-13 11:15:00,99.64,99.65,99.43,99.52,17563.0,92.0099,92.0192,91.816,91.8991,17563.0
2021-09-13 11:20:00,99.54,99.71,99.51,99.71,23090.0,91.9176,92.0746,91.8899,92.0746,23090.0
2021-09-13 11:25:00,99.71,99.71,99.6,99.62,29078.0,92.0746,92.0746,91.973,91.9915,29078.0
2021-09-13 11:30:00,99.63,99.74,99.62,99.69,14714.0,92.0007,92.1023,91.9915,92.0561,14714.0
2021-09-13 11:35:00,99.67,99.68,99.45,99.57,29102.0,92.0376,92.0469,91.8345,91.9453,29102.0
2021-09-13 11:40:00,99.61,99.62,99.52,99.53,7679.0,91.9822,91.9915,91.8991,91.9083,7679.0
2021-09-13 11:45:00,99.51,99.55,99.33,99.33,14012.0,91.8899,91.9268,91.7237,91.7237,14012.0
2021-09-13 11:50:00,99.33,99.4,99.28,99.32,8522.0,91.7237,91.7883,91.6775,91.7144,8522.0
2021-09-13 11:55:00,99.32,99.34,98.96,98.97,46697.0,91.7144,91.7329,91.382,91.3912,46697.0
2021-09-13 12:00:00,98.98,99.02,98.91,98.92,24629.0,91.4005,91.4374,91.3358,91.3451,24629.0
2021-09-13 12:05:00,98.92,99.07,98.92,98.96,11767.0,91.3451,91.4836,91.3451,91.382,11767.0
2021-09-13 12:10:00,98.96,99.07,98.95,99.03,14098.0,91.382,91.4836,91.3728,91.4466,14098.0
2021-09-13 12:15:00,99.01,99.01,98.93,98.96,11972.0,91.4282,91.4282,91.3543,91.382,11972.0
2021-09-13 12:20:00,98.96,99.02,98.91,99.0,11410.0,91.382,91.4374,91.3358,91.4189,11410.0
2021-09-13 12:25:00,99.0,99.11,98.99,99.05,13006.0,91.4189,91.5205,91.4097,91.4651,13006.0
2021-09-13 12:30:00,99.05,99.07,98.98,99.02,15693.0,91.4651,91.4836,91.4005,91.4374,15693.0
2021-09-13 12:35:00,99.02,99.03,98.95,98.95,15325.0,91.4374,91.4466,91.3728,91.3728,15325.0
2021-09-13 12:40:00,98.95,98.96,98.77,98.77,23255.0,91.3728,91.382,91.2065,91.2065,23255.0
2021-09-13 12:45:00,98.77,98.8,98.71,98.73,16363.0,91.2065,91.2342,91.1511,91.1696,16363.0
2021-09-13 12:50:00,98.73,98.77,98.63,98.65,21771.0,91.1696,91.2065,91.0773,91.0957,21771.0
2021-09-13 12:55:00,98.66,98.8,98.64,98.75,14683.0,91.105,91.2342,91.0865,91.1881,14683.0
2021-09-13 13:00:00,98.75,98.82,98.72,98.73,14082.0,91.1881,91.2527,91.1604,91.1696,14082.0
2021-09-13 13:05:00,98.73,98.87,98.72,98.85,10139.0,91.1696,91.2989,91.1604,91.2804,10139.0
2021-09-13 13:10:00,98.85,98.97,98.83,98.87,29666.0,91.2804,91.3912,91.262,91.2989,29666.0
2021-09-13 13:15:00,98.87,98.87,98.77,98.82,25520.0,91.2989,91.2989,91.2065,91.2527,25520.0
2021-09-13 13:20:00,98.81,98.81,98.71,98.72,20792.0,91.2435,91.2435,91.1511,91.1604,20792.0
2021-09-13 13:25:00,98.72,98.72,98.59,98.64,22457.0,91.1604,91.1604,91.0403,91.0865,22457.0
2021-09-13 13:30:00,98.65,98.7,98.56,98.64,14857.0,91.0957,91.1419,91.0126,91.0865,14857.0
2021-09-13 13:35:00,98.65,98.66,98.46,98.48,27975.0,91.0957,91.105,90.9203,90.9388,27975.0
2021-09-13 13:40:00,98.48,98.52,98.41,98.43,18339.0,90.9388,90.9757,90.8741,90.8926,18339.0
2021-09-13 13:45:00,98.43,98.59,98.4,98.51,15679.0,90.8926,91.0403,90.8649,90.9665,15679.0
2021-09-13 13:50:00,98.5,98.54,98.43,98.43,17124.0,90.9572,90.9942,90.8926,90.8926,17124.0
2021-09-13 13:55:00,98.44,98.51,98.41,98.5,15150.0,90.9018,90.9665,90.8741,90.9572,15150.0
2021-09-13 14:00:00,98.5,98.6,98.49,98.58,27594.0,90.9572,91.0496,90.948,91.0311,27594.0
2021-09-13 14:05:00,98.58,98.58,98.52,98.53,15128.0,91.0311,91.0311,90.9757,90.9849,15128.0
2021-09-13 14:10:00,98.52,98.54,98.45,98.48,18962.0,90.9757,90.9942,90.911,90.9388,18962.0
2021-09-13 14:15:00,98.48,98.56,98.42,98.5,49739.0,90.9388,91.0126,90.8833,90.9572,49739.0
2021-09-13 14:20:00,98.5,98.59,98.48,98.53,17491.0,90.9572,91.0403,90.9388,90.9849,17491.0
2021-09-13 14:25:00,98.55,98.62,98.54,98.6,19856.0,91.0034,91.068,90.9942,91.0496,19856.0
2021-09-13 14:30:00,98.6,98.66,98.57,98.62,16976.0,91.0496,91.105,91.0219,91.068,16976.0
2021-09-13 14:35:00,98.63,98.64,98.55,98.58,11376.0,91.0773,91.0865,91.0034,91.0311,11376.0
2021-09-13 14:40:00,98.58,98.79,98.57,98.79,14014.0,91.0311,91.225,91.0219,91.225,14014.0
2021-09-13 14:45:00,98.78,98.93,98.73,98.91,17818.0,91.2158,91.3543,91.1696,91.3358,17818.0
2021-09-13 14:50:00,98.91,98.92,98.82,98.85,27224.0,91.3358,91.3451,91.2527,91.2804,27224.0
2021-09-13 14:55:00,98.84,98.93,98.83,98.89,21729.0,91.2712,91.3543,91.262,91.3174,21729.0
2021-09-13 15:00:00,98.89,98.9,98.76,98.78,21835.0,91.3174,91.3266,91.1973,91.2158,21835.0
2021-09-13 15:05:00,98.77,98.91,98.72,98.86,23196.0,91.2065,91.3358,91.1604,91.2897,23196.0
2021-09-13 15:10:00,98.88,99.02,98.88,98.99,22620.0,91.3081,91.4374,91.3081,91.4097,22620.0
2021-09-13 15:15:00,98.98,99.04,98.93,99.01,26389.0,91.4005,91.4559,91.3543,91.4282,26389.0
2021-09-13 15:20:00,99.01,99.02,98.9,98.91,37927.0,91.4282,91.4374,91.3266,91.3358,37927.0
2021-09-13 15:25:00,98.92,99.07,98.87,99.06,28966.0,91.3451,91.4836,91.2989,91.4743,28966.0
2021-09-13 15:30:00,99.05,99.14,99.04,99.13,46157.0,91.4651,91.5482,91.4559,91.539,46157.0
2021-09-13 15:35:00,99.14,99.14,98.98,98.98,43058.0,91.5482,91.5482,91.4005,91.4005,43058.0
2021-09-13 15:40:00,98.97,98.97,98.82,98.82,67283.0,91.3912,91.3912,91.2527,91.2527,67283.0
2021-09-13 15:45:00,98.82,98.89,98.74,98.89,72881.0,91.2527,91.3174,91.1788,91.3174,72881.0
2021-09-13 15:50:00,98.89,99.08,98.89,99.04,104161.0,91.3174,91.4928,91.3174,91.4559,104161.0
2021-09-13 15:55:00,99.03,99.18,99.0,99.18,179148.0,91.4466,91.5851,91.4189,91.5851,179148.0
2021-09-14 09:30:00,99.57,99.79,98.96,99.06,51488.0,91.9453,92.1484,91.382,91.4743,51488.0
2021-09-14 09:35:00,99.11,99.49,99.05,99.35,16024.0,91.5205,91.8714,91.4651,91.7421,16024.0
2021-09-14 09:40:00,99.38,99.47,99.28,99.35,19266.0,91.7698,91.8529,91.6775,91.7421,19266.0
2021-09-14 09:45:00,99.42,99.49,99.12,99.16,15722.0,91.8068,91.8714,91.5297,91.5667,15722.0
2021-09-14 09:50:00,99.14,99.29,98.96,99.06,43263.0,91.5482,91.6867,91.382,91.4743,43263.0
2021-09-14 09:55:00,99.13,99.24,98.9,98.98,35178.0,91.539,91.6406,91.3266,91.4005,35178.0
2021-09-14 10:00:00,98.94,98.94,98.46,98.64,35240.0,91.3635,91.3635,90.9203,91.0865,35240.0
2021-09-14 10:05:00,98.62,98.9,98.62,98.87,72263.0,91.068,91.3266,91.068,91.2989,72263.0
2021-09-14 10:10:00,98.87,98.87,98.53,98.64,58734.0,91.2989,91.2989,90.9849,91.0865,58734.0
2021-09-14 10:15:00,98.62,98.62,98.43,98.48,13679.0,91.068,91.068,90.8926,90.9388,13679.0
2021-09-14 10:20:00,98.5,98.56,98.32,98.33,22499.0,90.9572,91.0126,90.791,90.8002,22499.0
2021-09-14 10:25:00,98.32,98.33,98.18,98.28,79940.0,90.791,90.8002,90.6617,90.7541,79940.0
2021-09-14 10:30:00,98.28,98.41,98.21,98.34,24451.0,90.7541,90.8741,90.6894,90.8095,24451.0
2021-09-14 10:35:00,98.34,98.57,98.32,98.36,18213.0,90.8095,91.0219,90.791,90.8279,18213.0
2021-09-14 10:40:00,98.35,98.38,97.97,98.02,32960.0,90.8187,90.8464,90.4678,90.514,32960.0
2021-09-14 10:45:00,98.01,98.27,98.01,98.19,20624.0,90.5047,90.7448,90.5047,90.671,20624.0
2021-09-14 10:50:00,98.2,98.24,98.02,98.2,21578.0,90.6802,90.7171,90.514,90.6802,21578.0
2021-09-14 10:55:00,98.2,98.2,97.98,97.98,62283.0,90.6802,90.6802,90.477,90.477,62283.0
2021-09-14 11:00:00,97.99,98.05,97.76,97.82,86225.0,90.4863,90.5417,90.2739,90.3293,86225.0
2021-09-14 11:05:00,97.81,97.93,97.77,97.86,48930.0,90.3201,90.4309,90.2831,90.3662,48930.0
2021-09-14 11:10:00,97.88,98.0,97.77,97.96,72007.0,90.3847,90.4955,90.2831,90.4586,72007.0
2021-09-14 11:15:00,97.97,98.13,97.91,98.08,22970.0,90.4678,90.6156,90.4124,90.5694,22970.0
2021-09-14 11:20:00,98.08,98.24,97.95,98.01,52739.0,90.5694,90.7171,90.4493,90.5047,52739.0
2021-09-14 11:25:00,97.99,98.0,97.79,97.84,56402.0,90.4863,90.4955,90.3016,90.3478,56402.0
2021-09-14 11:30:00,97.84,97.99,97.83,97.93,51754.0,90.3478,90.4863,90.3385,90.4309,51754.0
2021-09-14 11:35:00,97.94,98.04,97.88,97.91,22928.0,90.4401,90.5324,90.3847,90.4124,22928.0
2021-09-14 11:40:00,97.92,98.12,97.91,98.05,27117.0,90.4216,90.6063,90.4124,90.5417,27117.0
2021-09-14 11:45:00,98.03,98.06,97.9,98.02,26060.0,90.5232,90.5509,90.4032,90.514,26060.0
2021-09-14 11:50:00,98.02,98.03,97.82,97.82,50172.0,90.514,90.5232,90.3293,90.3293,50172.0
2021-09-14 11:55:00,97.83,98.0,97.83,97.99,15503.0,90.3385,90.4955,90.3385,90.4863,15503.0
2021-09-14 12:00:00,98.0,98.1,97.98,98.03,25771.0,90.4955,90.5879,90.477,90.5232,25771.0
2021-09-14 12:05:00,98.04,98.1,97.96,98.1,66871.0,90.5324,90.5879,90.4586,90.5879,66871.0
2021-09-14 12:10:00,98.1,98.22,98.09,98.18,27566.0,90.5879,90.6987,90.5786,90.6617,27566.0
2021-09-14 12:15:00,98.18,98.41,98.18,98.4,17325.0,90.6617,90.8741,90.6617,90.8649,17325.0
2021-09-14 12:20:00,98.38,98.44,98.36,98.43,14315.0,90.8464,90.9018,90.8279,90.8926,14315.0
2021-09-14 12:25:00,98.44,98.44,98.36,98.38,14889.0,90.9018,90.9018,90.8279,90.8464,14889.0
2021-09-14 12:30:00,98.36,98.42,98.3,98.4,15115.0,90.8279,90.8833,90.7725,90.8649,15115.0
2021-09-14 12:35:00,98.39,98.41,98.23,98.25,34099.0,90.8556,90.8741,90.7079,90.7264,34099.0
2021-09-14 12:40:00,98.25,98.25,98.04,98.06,24383.0,90.7264,90.7264,90.5324,90.5509,24383.0
2021-09-14 12:45:00,98.07,98.18,98.04,98.11,11041.0,90.5601,90.6617,90.5324,90.5971,11041.0
2021-09-14 12:50:00,98.09,98.13,98.05,98.05,16783.0,90.5786,90.6156,90.5417,90.5417,16783.0
2021-09-14 12:55:00,98.03,98.03,97.87,97.91,47200.0,90.5232,90.5232,90.3755,90.4124,47200.0
2021-09-14 13:00:00,97.91,98.1,97.9,98.05,12302.0,90.4124,90.5879,90.4032,90.5417,12302.0
2021-09-14 13:05:00,98.03,98.06,97.92,97.95,15738.0,90.5232,90.5509,90.4216,90.4493,15738.0
2021-09-14 13:10:00,97.95,98.0,97.89,97.9,7031.0,90.4493,90.4955,90.3939,90.4032,7031.0
2021-09-14 13:15:00,97.89,97.99,97.87,97.98,7979.0,90.3939,90.4863,90.3755,90.477,7979.0
2021-09-14 13:20:00,98.0,98.14,98.0,98.12,14094.0,90.4955,90.6248,90.4955,90.6063,14094.0
2021-09-14 13:25:00,98.12,98.19,98.08,98.19,9733.0,90.6063,90.671,90.5694,90.671,9733.0
2021-09-14 13:30:00,98.2,98.22,98.09,98.14,14600.0,90.6802,90.6987,90.5786,90.6248,14600.0
2021-09-14 13:35:00,98.13,98.2,98.07,98.18,9583.0,90.6156,90.6802,90.5601,90.6617,9583.0
2021-09-14 13:40:00,98.2,98.27,98.19,98.23,19291.0,90.6802,90.7448,90.671,90.7079,19291.0
2021-09-14 13:45:00,98.22,98.27,98.14,98.15,11130.0,90.6987,90.7448,90.6248,90.634,11130.0
2021-09-14 13:50:00,98.15,98.2,98.1,98.19,9294.0,90.634,90.6802,90.5879,90.671,9294.0
2021-09-14 13:55:00,98.19,98.2,98.14,98.17,11136.0,90.671,90.6802,90.6248,90.6525,11136.0
2021-09-14 14:00:00,98.15,98.16,98.07,98.11,12325.0,90.634,90.6433,90.5601,90.5971,12325.0
2021-09-14 14:05:00,98.12,98.16,98.06,98.06,6251.0,90.6063,90.6433,90.5509,90.5509,6251.0
2021-09-14 14:10:00,98.04,98.09,97.93,97.93,12212.0,90.5324,90.5786,90.4309,90.4309,12212.0
2021-09-14 14:15:00,97.9,97.92,97.85,97.85,11916.0,90.4032,90.4216,90.357,90.357,11916.0
2021-09-14 14:20:00,97.86,97.88,97.79,97.79,17923.0,90.3662,90.3847,90.3016,90.3016,17923.0
2021-09-14 14:25:00,97.78,97.79,97.72,97.74,14659.0,90.2924,90.3016,90.237,90.2554,14659.0
2021-09-14 14:30:00,97.74,97.75,97.63,97.64,21369.0,90.2554,90.2647,90.1538,90.1631,21369.0
2021-09-14 14:35:00,97.63,97.68,97.6,97.64,23832.0,90.1538,90.2,90.1261,90.1631,23832.0
2021-09-14 14:40:00,97.63,97.67,97.56,97.57,15276.0,90.1538,90.1908,90.0892,90.0984,15276.0
2021-09-14 14:45:00,97.57,97.58,97.46,97.46,15051.0,90.0984,90.1077,89.9969,89.9969,15051.0
2021-09-14 14:50:00,97.46,97.48,97.39,97.48,30113.0,89.9969,90.0153,89.9322,90.0153,30113.0
2021-09-14 14:55:00,97.48,97.58,97.43,97.53,14786.0,90.0153,90.1077,89.9692,90.0615,14786.0
2021-09-14 15:00:00,97.54,97.62,97.49,97.61,24510.0,90.0707,90.1446,90.0246,90.1354,24510.0
2021-09-14 15:05:00,97.6,97.69,97.58,97.62,13610.0,90.1261,90.2092,90.1077,90.1446,13610.0
2021-09-14 15:10:00,97.62,97.65,97.57,97.6,25864.0,90.1446,90.1723,90.0984,90.1261,25864.0
2021-09-14 15:15:00,97.59,97.63,97.51,97.53,21409.0,90.1169,90.1538,90.043,90.0615,21409.0
2021-09-14 15:20:00,97.52,97.72,97.51,97.61,30332.0,90.0523,90.237,90.043,90.1354,30332.0
2021-09-14 15:25:00,97.61,97.65,97.56,97.57,29472.0,90.1354,90.1723,90.0892,90.0984,29472.0
2021-09-14 15:30:00,97.57,97.57,97.43,97.44,32642.0,90.0984,90.0984,89.9692,89.9784,32642.0
2021-09-14 15:35:00,97.42,97.43,97.33,97.41,34039.0,89.9599,89.9692,89.8768,89.9507,34039.0
2021-09-14 15:40:00,97.4,97.51,97.38,97.48,37875.0,89.9415,90.043,89.923,90.0153,37875.0
2021-09-14 15:45:00,97.48,97.57,97.33,97.4,80773.0,90.0153,90.0984,89.8768,89.9415,80773.0
2021-09-14 15:50:00,97.39,97.52,97.29,97.5,99891.0,89.9322,90.0523,89.8399,90.0338,99891.0
2021-09-14 15:55:00,97.5,97.66,97.39,97.66,184753.0,90.0338,90.1815,89.9322,90.1815,184753.0
2021-09-15 09:30:00,97.66,97.83,97.14,97.5,73689.0,90.1815,90.3385,89.7014,90.0338,73689.0
2021-09-15 09:35:00,97.5,97.96,97.48,97.81,35381.0,90.0338,90.4586,90.0153,90.3201,35381.0
2021-09-15 09:40:00,97.76,98.39,97.67,98.33,65484.0,90.2739,90.8556,90.1908,90.8002,65484.0
2021-09-15 09:45:00,98.36,98.85,98.27,98.79,80993.0,90.8279,91.2804,90.7448,91.225,80993.0
2021-09-15 09:50:00,98.79,98.85,98.55,98.62,32484.0,91.225,91.2804,91.0034,91.068,32484.0
2021-09-15 09:55:00,98.64,98.82,98.54,98.78,61374.0,91.0865,91.2527,90.9942,91.2158,61374.0
2021-09-15 10:00:00,98.78,99.02,98.78,98.97,45877.0,91.2158,91.4374,91.2158,91.3912,45877.0
2021-09-15 10:05:00,98.96,99.01,98.79,98.94,27839.0,91.382,91.4282,91.225,91.3635,27839.0
2021-09-15 10:10:00,98.93,99.03,98.65,98.73,42330.0,91.3543,91.4466,91.0957,91.1696,42330.0
2021-09-15 10:15:00,98.73,98.91,98.56,98.89,30524.0,91.1696,91.3358,91.0126,91.3174,30524.0
2021-09-15 10:20:00,98.9,98.93,98.66,98.79,32655.0,91.3266,91.3543,91.105,91.225,32655.0
2021-09-15 10:25:00,98.81,98.9,98.67,98.68,21327.0,91.2435,91.3266,91.1142,91.1234,21327.0
2021-09-15 10:30:00,98.68,98.94,98.66,98.84,37899.0,91.1234,91.3635,91.105,91.2712,37899.0
2021-09-15 10:35:00,98.84,99.08,98.84,99.0,29071.0,91.2712,91.4928,91.2712,91.4189,29071.0
2021-09-15 10:40:00,98.98,99.03,98.69,98.69,16254.0,91.4005,91.4466,91.1327,91.1327,16254.0
2021-09-15 10:45:00,98.69,98.7,98.43,98.59,35880.0,91.1327,91.1419,90.8926,91.0403,35880.0
2021-09-15 10:50:00,98.6,98.64,98.29,98.31,35736.0,91.0496,91.0865,90.7633,90.7818,35736.0
2021-09-15 10:55:00,98.3,98.4,98.28,98.37,50971.0,90.7725,90.8649,90.7541,90.8372,50971.0
2021-09-15 11:00:00,98.37,98.48,98.31,98.41,71118.0,90.8372,90.9388,90.7818,90.8741,71118.0
2021-09-15 11:05:00,98.48,98.69,98.48,98.61,14244.0,90.9388,91.1327,90.9388,91.0588,14244.0
2021-09-15 11:10:00,98.6,98.66,98.55,98.63,19229.0,91.0496,91.105,91.0034,91.0773,19229.0
2021-09-15 11:15:00,98.62,98.77,98.62,98.67,18672.0,91.068,91.2065,91.068,91.1142,18672.0
2021-09-15 11:20:00,98.69,98.87,98.69,98.87,14840.0,91.1327,91.2989,91.1327,91.2989,14840.0
2021-09-15 11:25:00,98.87,98.96,98.87,98.91,40787.0,91.2989,91.382,91.2989,91.3358,40787.0
2021-09-15 11:30:00,98.92,98.92,98.71,98.72,50196.0,91.3451,91.3451,91.1511,91.1604,50196.0
2021-09-15 11:35:00,98.7,98.77,98.58,98.76,21281.0,91.1419,91.2065,91.0311,91.1973,21281.0
2021-09-15 11:40:00,98.76,98.81,98.68,98.8,7791.0,91.1973,91.2435,91.1234,91.2342,7791.0
2021-09-15 11:45:00,98.8,98.83,98.7,98.76,13090.0,91.2342,91.262,91.1419,91.1973,13090.0
2021-09-15 11:50:00,98.78,98.83,98.73,98.73,11972.0,91.2158,91.262,91.1696,91.1696,11972.0
2021-09-15 11:55:00,98.72,98.8,98.7,98.8,16580.0,91.1604,91.2342,91.1419,91.2342,16580.0
2021-09-15 12:00:00,98.79,98.8,98.68,98.69,9856.0,91.225,91.2342,91.1234,91.1327,9856.0
2021-09-15 12:05:00,98.69,98.79,98.66,98.76,16903.0,91.1327,91.225,91.105,91.1973,16903.0
2021-09-15 12:10:00,98.75,98.84,98.71,98.8,12273.0,91.1881,91.2712,91.1511,91.2342,12273.0
2021-09-15 12:15:00,98.82,98.89,98.76,98.84,19018.0,91.2527,91.3174,91.1973,91.2712,19018.0
2021-09-15 12:20:00,98.84,98.88,98.8,98.88,15175.0,91.2712,91.3081,91.2342,91.3081,15175.0
2021-09-15 12:25:00,98.88,98.96,98.86,98.92,8168.0,91.3081,91.382,91.2897,91.3451,8168.0
2021-09-15 12:30:00,98.93,98.99,98.89,98.92,9844.0,91.3543,91.4097,91.3174,91.3451,9844.0
2021-09-15 12:35:00,98.92,98.96,98.87,98.93,16722.0,91.3451,91.382,91.2989,91.3543,16722.0
2021-09-15 12:40:00,98.93,99.09,98.92,99.08,30539.0,91.3543,91.502,91.3451,91.4928,30539.0
2021-09-15 12:45:00,99.05,99.06,98.89,98.94,30813.0,91.4651,91.4743,91.3174,91.3635,30813.0
2021-09-15 12:50:00,98.94,98.95,98.88,98.92,18474.0,91.3635,91.3728,91.3081,91.3451,18474.0
2021-09-15 12:55:00,98.93,98.99,98.89,98.92,14565.0,91.3543,91.4097,91.3174,91.3451,14565.0
2021-09-15 13:00:00,98.91,99.0,98.88,98.98,21645.0,91.3358,91.4189,91.3081,91.4005,21645.0
2021-09-15 13:05:00,99.04,99.11,99.04,99.04,9618.0,91.4559,91.5205,91.4559,91.4559,9618.0
2021-09-15 13:10:00,99.04,99.18,99.04,99.16,21312.0,91.4559,91.5851,91.4559,91.5667,21312.0
2021-09-15 13:15:00,99.16,99.17,99.1,99.12,19163.0,91.5667,91.5759,91.5113,91.5297,19163.0
2021-09-15 13:20:00,99.13,99.22,99.13,99.2,9654.0,91.539,91.6221,91.539,91.6036,9654.0
2021-09-15 13:25:00,99.21,99.28,99.17,99.27,11692.0,91.6129,91.6775,91.5759,91.6683,11692.0
2021-09-15 13:30:00,99.3,99.36,99.27,99.36,11496.0,91.696,91.7514,91.6683,91.7514,11496.0
2021-09-15 13:35:00,99.36,99.37,99.28,99.34,11020.0,91.7514,91.7606,91.6775,91.7329,11020.0
2021-09-15 13:40:00,99.34,99.44,99.33,99.42,11793.0,91.7329,91.8252,91.7237,91.8068,11793.0
2021-09-15 13:45:00,99.42,99.47,99.41,99.41,9614.0,91.8068,91.8529,91.7975,91.7975,9614.0
2021-09-15 13:50:00,99.41,99.46,99.37,99.38,24262.0,91.7975,91.8437,91.7606,91.7698,24262.0
2021-09-15 13:55:00,99.38,99.43,99.33,99.42,26965.0,91.7698,91.816,91.7237,91.8068,26965.0
2021-09-15 14:00:00,99.42,99.47,99.29,99.31,31521.0,91.8068,91.8529,91.6867,91.7052,31521.0
2021-09-15 14:05:00,99.33,99.46,99.32,99.44,24214.0,91.7237,91.8437,91.7144,91.8252,24214.0
2021-09-15 14:10:00,99.43,99.49,99.38,99.38,21097.0,91.816,91.8714,91.7698,91.7698,21097.0
2021-09-15 14:15:00,99.38,99.44,99.26,99.3,18267.0,91.7698,91.8252,91.659,91.696,18267.0
2021-09-15 14:20:00,99.29,99.34,99.25,99.29,26421.0,91.6867,91.7329,91.6498,91.6867,26421.0
2021-09-15 14:25:00,99.31,99.39,99.29,99.3,17192.0,91.7052,91.7791,91.6867,91.696,17192.0
2021-09-15 14:30:00,99.31,99.33,99.27,99.31,15361.0,91.7052,91.7237,91.6683,91.7052,15361.0
2021-09-15 14:35:00,99.31,99.4,99.3,99.36,19521.0,91.7052,91.7883,91.696,91.7514,19521.0
2021-09-15 14:40:00,99.36,99.39,99.32,99.35,13680.0,91.7514,91.7791,91.7144,91.7421,13680.0
2021-09-15 14:45:00,99.36,99.4,99.35,99.35,12915.0,91.7514,91.7883,91.7421,91.7421,12915.0
2021-09-15 14:50:00,99.35,99.37,99.22,99.27,20359.0,91.7421,91.7606,91.6221,91.6683,20359.0
2021-09-15 14:55:00,99.28,99.31,99.21,99.22,13899.0,91.6775,91.7052,91.6129,91.6221,13899.0
2021-09-15 15:00:00,99.22,99.31,99.21,99.29,15954.0,91.6221,91.7052,91.6129,91.6867,15954.0
2021-09-15 15:05:00,99.3,99.3,99.24,99.28,13187.0,91.696,91.696,91.6406,91.6775,13187.0
2021-09-15 15:10:00,99.29,99.44,99.29,99.4,24311.0,91.6867,91.8252,91.6867,91.7883,24311.0
2021-09-15 15:15:00,99.4,99.42,99.33,99.36,31247.0,91.7883,91.8068,91.7237,91.7514,31247.0
2021-09-15 15:20:00,99.36,99.38,99.25,99.29,21213.0,91.7514,91.7698,91.6498,91.6867,21213.0
2021-09-15 15:25:00,99.3,99.33,99.28,99.31,13032.0,91.696,91.7237,91.6775,91.7052,13032.0
2021-09-15 15:30:00,99.31,99.42,99.28,99.38,30519.0,91.7052,91.8068,91.6775,91.7698,30519.0
2021-09-15 15:35:00,99.36,99.53,99.36,99.53,27857.0,91.7514,91.9083,91.7514,91.9083,27857.0
2021-09-15 15:40:00,99.51,99.55,99.46,99.53,32322.0,91.8899,91.9268,91.8437,91.9083,32322.0
2021-09-15 15:45:00,99.54,99.55,99.47,99.5,34098.0,91.9176,91.9268,91.8529,91.8806,34098.0
2021-09-15 15:50:00,99.5,99.53,99.38,99.39,82847.0,91.8806,91.9083,91.7698,91.7791,82847.0
2021-09-15 15:55:00,99.38,99.4,99.29,99.34,125820.0,91.7698,91.7883,91.6867,91.7329,125820.0
2021-09-16 09:30:00,99.53,99.54,99.26,99.29,40175.0,91.9083,91.9176,91.659,91.6867,40175.0
2021-09-16 09:35:00,99.26,99.31,99.12,99.31,6787.0,91.659,91.7052,91.5297,91.7052,6787.0
2021-09-16 09:40:00,99.27,99.32,99.04,99.1,7459.0,91.6683,91.7144,91.4559,91.5113,7459.0
2021-09-16 09:45:00,99.13,99.13,98.68,98.78,29239.0,91.539,91.539,91.1234,91.2158,29239.0
2021-09-16 09:50:00,98.8,99.15,98.74,98.93,22211.0,91.2342,91.5574,91.1788,91.3543,22211.0
2021-09-16 09:55:00,98.89,99.04,98.75,98.86,22879.0,91.3174,91.4559,91.1881,91.2897,22879.0
2021-09-16 10:00:00,98.76,98.76,98.45,98.51,21904.0,91.1973,91.1973,90.911,90.9665,21904.0
2021-09-16 10:05:00,98.51,98.6,98.45,98.6,18182.0,90.9665,91.0496,90.911,91.0496,18182.0
2021-09-16 10:10:00,98.57,98.74,98.52,98.54,13447.0,91.0219,91.1788,90.9757,90.9942,13447.0
2021-09-16 10:15:00,98.54,98.57,98.37,98.42,13088.0,90.9942,91.0219,90.8372,90.8833,13088.0
2021-09-16 10:20:00,98.45,98.6,98.37,98.54,13690.0,90.911,91.0496,90.8372,90.9942,13690.0
2021-09-16 10:25:00,98.52,98.52,98.4,98.49,13464.0,90.9757,90.9757,90.8649,90.948,13464.0
2021-09-16 10:30:00,98.47,98.58,98.35,98.58,6873.0,90.9295,91.0311,90.8187,91.0311,6873.0
2021-09-16 10:35:00,98.59,98.71,98.5,98.71,9057.0,91.0403,91.1511,90.9572,91.1511,9057.0
2021-09-16 10:40:00,98.67,98.67,98.56,98.61,6233.0,91.1142,91.1142,91.0126,91.0588,6233.0
2021-09-16 10:45:00,98.59,98.67,98.53,98.56,35634.0,91.0403,91.1142,90.9849,91.0126,35634.0
2021-09-16 10:50:00,98.55,98.56,98.29,98.29,11550.0,91.0034,91.0126,90.7633,90.7633,11550.0
2021-09-16 10:55:00,98.29,98.48,98.21,98.48,10030.0,90.7633,90.9388,90.6894,90.9388,10030.0
2021-09-16 11:00:00,98.47,98.62,98.44,98.56,6045.0,90.9295,91.068,90.9018,91.0126,6045.0
2021-09-16 11:05:00,98.56,98.73,98.55,98.71,6693.0,91.0126,91.1696,91.0034,91.1511,6693.0
2021-09-16 11:10:00,98.67,98.85,98.63,98.85,6982.0,91.1142,91.2804,91.0773,91.2804,6982.0
2021-09-16 11:15:00,98.84,98.86,98.75,98.79,34930.0,91.2712,91.2897,91.1881,91.225,34930.0
2021-09-16 11:20:00,98.77,98.93,98.76,98.92,9963.0,91.2065,91.3543,91.1973,91.3451,9963.0
2021-09-16 11:25:00,98.92,99.05,98.91,98.99,11318.0,91.3451,91.4651,91.3358,91.4097,11318.0
2021-09-16 11:30:00,99.0,99.1,98.98,99.02,8264.0,91.4189,91.5113,91.4005,91.4374,8264.0
2021-09-16 11:35:00,99.03,99.07,98.95,99.07,6693.0,91.4466,91.4836,91.3728,91.4836,6693.0
2021-09-16 11:40:00,99.07,99.07,98.92,98.93,9897.0,91.4836,91.4836,91.3451,91.3543,9897.0
2021-09-16 11:45:00,98.93,98.93,98.81,98.89,7370.0,91.3543,91.3543,91.2435,91.3174,7370.0
2021-09-16 11:50:00,98.87,98.96,98.85,98.95,5172.0,91.2989,91.382,91.2804,91.3728,5172.0
2021-09-16 11:55:00,98.92,98.92,98.81,98.9,24689.0,91.3451,91.3451,91.2435,91.3266,24689.0
2021-09-16 12:00:00,98.91,98.92,98.67,98.67,23076.0,91.3358,91.3451,91.1142,91.1142,23076.0
2021-09-16 12:05:00,98.66,98.9,98.66,98.87,8453.0,91.105,91.3266,91.105,91.2989,8453.0
2021-09-16 12:10:00,98.85,98.9,98.78,98.87,11567.0,91.2804,91.3266,91.2158,91.2989,11567.0
2021-09-16 12:15:00,98.88,98.97,98.87,98.95,7022.0,91.3081,91.3912,91.2989,91.3728,7022.0
2021-09-16 12:20:00,98.98,99.02,98.96,98.98,9341.0,91.4005,91.4374,91.382,91.4005,9341.0
2021-09-16 12:25:00,98.98,99.01,98.95,98.99,8116.0,91.4005,91.4282,91.3728,91.4097,8116.0
2021-09-16 12:30:00,98.99,99.07,98.98,99.06,7681.0,91.4097,91.4836,91.4005,91.4743,7681.0
2021-09-16 12:35:00,99.05,99.08,99.03,99.07,7489.0,91.4651,91.4928,91.4466,91.4836,7489.0
2021-09-16 12:40:00,99.06,99.11,99.03,99.11,10253.0,91.4743,91.5205,91.4466,91.5205,10253.0
2021-09-16 12:45:00,99.1,99.2,99.1,99.18,10310.0,91.5113,91.6036,91.5113,91.5851,10310.0
2021-09-16 12:50:00,99.18,99.21,99.1,99.1,11097.0,91.5851,91.6129,91.5113,91.5113,11097.0
2021-09-16 12:55:00,99.09,99.13,99.08,99.08,8221.0,91.502,91.539,91.4928,91.4928,8221.0
2021-09-16 13:00:00,99.09,99.1,98.99,98.99,9064.0,91.502,91.5113,91.4097,91.4097,9064.0
2021-09-16 13:05:00,98.99,99.03,98.96,99.01,6231.0,91.4097,91.4466,91.382,91.4282,6231.0
2021-09-16 13:10:00,99.01,99.02,98.94,98.99,8149.0,91.4282,91.4374,91.3635,91.4097,8149.0
2021-09-16 13:15:00,99.0,99.06,98.97,99.06,4117.0,91.4189,91.4743,91.3912,91.4743,4117.0
2021-09-16 13:20:00,99.07,99.11,99.01,99.01,4243.0,91.4836,91.5205,91.4282,91.4282,4243.0
2021-09-16 13:25:00,99.03,99.11,99.03,99.08,25219.0,91.4466,91.5205,91.4466,91.4928,25219.0
2021-09-16 13:30:00,99.07,99.08,98.93,98.94,34116.0,91.4836,91.4928,91.3543,91.3635,34116.0
2021-09-16 13:35:00,98.94,98.96,98.87,98.9,7046.0,91.3635,91.382,91.2989,91.3266,7046.0
2021-09-16 13:40:00,98.91,98.95,98.86,98.87,5317.0,91.3358,91.3728,91.2897,91.2989,5317.0
2021-09-16 13:45:00,98.85,98.89,98.78,98.87,7485.0,91.2804,91.3174,91.2158,91.2989,7485.0
2021-09-16 13:50:00,98.85,99.06,98.85,98.98,29952.0,91.2804,91.4743,91.2804,91.4005,29952.0
2021-09-16 13:55:00,98.96,99.0,98.87,98.91,18024.0,91.382,91.4189,91.2989,91.3358,18024.0
2021-09-16 14:00:00,98.9,98.91,98.79,98.84,21414.0,91.3266,91.3358,91.225,91.2712,21414.0
2021-09-16 14:05:00,98.84,98.89,98.81,98.87,8677.0,91.2712,91.3174,91.2435,91.2989,8677.0
2021-09-16 14:10:00,98.88,99.0,98.88,98.97,16337.0,91.3081,91.4189,91.3081,91.3912,16337.0
2021-09-16 14:15:00,98.97,98.99,98.88,98.9,8515.0,91.3912,91.4097,91.3081,91.3266,8515.0
2021-09-16 14:20:00,98.9,98.91,98.84,98.86,12569.0,91.3266,91.3358,91.2712,91.2897,12569.0
2021-09-16 14:25:00,98.85,98.88,98.73,98.81,10743.0,91.2804,91.3081,91.1696,91.2435,10743.0
2021-09-16 14:30:00,98.81,98.84,98.77,98.84,10240.0,91.2435,91.2712,91.2065,91.2712,10240.0
2021-09-16 14:35:00,98.85,98.88,98.81,98.82,13929.0,91.2804,91.3081,91.2435,91.2527,13929.0
2021-09-16 14:40:00,98.83,98.83,98.77,98.77,6952.0,91.262,91.262,91.2065,91.2065,6952.0
2021-09-16 14:45:00,98.76,98.81,98.69,98.81,18431.0,91.1973,91.2435,91.1327,91.2435,18431.0
2021-09-16 14:50:00,98.81,98.86,98.77,98.85,11901.0,91.2435,91.2897,91.2065,91.2804,11901.0
2021-09-16 14:55:00,98.85,98.92,98.84,98.9,10693.0,91.2804,91.3451,91.2712,91.3266,10693.0
2021-09-16 15:00:00,98.91,98.96,98.88,98.95,10890.0,91.3358,91.382,91.3081,91.3728,10890.0
2021-09-16 15:05:00,98.95,99.15,98.95,99.09,17538.0,91.3728,91.5574,91.3728,91.502,17538.0
2021-09-16 15:10:00,99.09,99.15,99.09,99.12,37277.0,91.502,91.5574,91.502,91.5297,37277.0
2021-09-16 15:15:00,99.11,99.15,98.94,98.99,25286.0,91.5205,91.5574,91.3635,91.4097,25286.0
2021-09-16 15:20:00,98.99,99.13,98.98,98.99,22651.0,91.4097,91.539,91.4005,91.4097,22651.0
2021-09-16 15:25:00,98.98,99.01,98.89,98.9,9818.0,91.4005,91.4282,91.3174,91.3266,9818.0
2021-09-16 15:30:00,98.91,98.93,98.88,98.9,13580.0,91.3358,91.3543,91.3081,91.3266,13580.0
2021-09-16 15:35:00,98.9,98.96,98.86,98.96,18072.0,91.3266,91.382,91.2897,91.382,18072.0
2021-09-16 15:40:00,98.95,98.96,98.87,98.87,16761.0,91.3728,91.382,91.2989,91.2989,16761.0
2021-09-16 15:45:00,98.87,98.88,98.72,98.74,29929.0,91.2989,91.3081,91.1604,91.1788,29929.0
2021-09-16 15:50:00,98.74,98.84,98.74,98.77,42929.0,91.1788,91.2712,91.1788,91.2065,42929.0
2021-09-16 15:55:00,98.75,98.81,98.68,98.79,97387.0,91.1881,91.2435,91.1234,91.225,97387.0
2021-09-17 09:30:00,97.12,98.21,97.12,98.15,612981.0,89.6829,90.6894,89.6829,90.634,612981.0
2021-09-17 09:35:00,98.08,98.22,97.82,97.85,25183.0,90.5694,90.6987,90.3293,90.357,25183.0
2021-09-17 09:40:00,97.88,98.05,97.81,97.86,12282.0,90.3847,90.5417,90.3201,90.3662,12282.0
2021-09-17 09:45:00,97.85,98.03,97.6,97.61,8272.0,90.357,90.5232,90.1261,90.1354,8272.0
2021-09-17 09:50:00,97.58,97.62,97.3,97.32,14418.0,90.1077,90.1446,89.8491,89.8676,14418.0
2021-09-17 09:55:00,97.33,97.43,97.27,97.43,23063.0,89.8768,89.9692,89.8214,89.9692,23063.0
2021-09-17 10:00:00,97.46,97.56,97.29,97.29,10158.0,89.9969,90.0892,89.8399,89.8399,10158.0
2021-09-17 10:05:00,97.27,97.38,97.22,97.35,20181.0,89.8214,89.923,89.7752,89.8953,20181.0
2021-09-17 10:10:00,97.35,97.39,97.06,97.06,36469.0,89.8953,89.9322,89.6275,89.6275,36469.0
2021-09-17 10:15:00,97.04,97.14,96.97,97.12,29005.0,89.609,89.7014,89.5444,89.6829,29005.0
2021-09-17 10:20:00,97.11,97.22,97.08,97.08,11956.0,89.6737,89.7752,89.646,89.646,11956.0
2021-09-17 10:25:00,97.06,97.14,97.0,97.14,12832.0,89.6275,89.7014,89.5721,89.7014,12832.0
2021-09-17 10:30:00,97.09,97.1,96.98,97.08,8639.0,89.6552,89.6644,89.5536,89.646,8639.0
2021-09-17 10:35:00,97.08,97.13,96.97,97.07,10671.0,89.646,89.6921,89.5444,89.6367,10671.0
2021-09-17 10:40:00,97.05,97.07,96.87,96.88,11549.0,89.6183,89.6367,89.452,89.4613,11549.0
2021-09-17 10:45:00,96.86,96.87,96.73,96.81,17384.0,89.4428,89.452,89.3228,89.3966,17384.0
2021-09-17 10:50:00,96.79,97.01,96.71,97.01,17164.0,89.3782,89.5813,89.3043,89.5813,17164.0
2021-09-17 10:55:00,96.99,96.99,96.76,96.83,8833.0,89.5629,89.5629,89.3505,89.4151,8833.0
2021-09-17 11:00:00,96.84,96.9,96.81,96.85,11761.0,89.4243,89.4797,89.3966,89.4336,11761.0
2021-09-17 11:05:00,96.84,97.02,96.82,97.02,11064.0,89.4243,89.5906,89.4059,89.5906,11064.0
2021-09-17 11:10:00,96.99,97.19,96.92,97.19,11979.0,89.5629,89.7475,89.4982,89.7475,11979.0
2021-09-17 11:15:00,97.2,97.25,97.18,97.23,8442.0,89.7568,89.8029,89.7383,89.7845,8442.0
2021-09-17 11:20:00,97.23,97.31,97.21,97.22,10903.0,89.7845,89.8583,89.766,89.7752,10903.0
2021-09-17 11:25:00,97.21,97.23,97.05,97.07,10670.0,89.766,89.7845,89.6183,89.6367,10670.0
2021-09-17 11:30:00,97.05,97.07,96.76,96.97,16662.0,89.6183,89.6367,89.3505,89.5444,16662.0
2021-09-17 11:35:00,96.97,97.0,96.82,96.97,8559.0,89.5444,89.5721,89.4059,89.5444,8559.0
2021-09-17 11:40:00,96.98,97.1,96.98,97.02,13553.0,89.5536,89.6644,89.5536,89.5906,13553.0
2021-09-17 11:45:00,97.01,97.13,96.98,97.09,7236.0,89.5813,89.6921,89.5536,89.6552,7236.0
2021-09-17 11:50:00,97.08,97.08,96.92,96.93,9766.0,89.646,89.646,89.4982,89.5074,9766.0
2021-09-17 11:55:00,96.91,96.99,96.81,96.98,35642.0,89.489,89.5629,89.3966,89.5536,35642.0
2021-09-17 12:00:00,96.96,97.05,96.91,96.97,20102.0,89.5351,89.6183,89.489,89.5444,20102.0
2021-09-17 12:05:00,96.98,96.99,96.89,96.91,12008.0,89.5536,89.5629,89.4705,89.489,12008.0
2021-09-17 12:10:00,96.92,96.99,96.85,96.86,11835.0,89.4982,89.5629,89.4336,89.4428,11835.0
2021-09-17 12:15:00,96.87,96.88,96.75,96.77,16195.0,89.452,89.4613,89.3412,89.3597,16195.0
2021-09-17 12:20:00,96.74,96.81,96.72,96.81,15401.0,89.332,89.3966,89.3135,89.3966,15401.0
2021-09-17 12:25:00,96.84,96.85,96.76,96.79,11903.0,89.4243,89.4336,89.3505,89.3782,11903.0
2021-09-17 12:30:00,96.77,96.81,96.76,96.81,12630.0,89.3597,89.3966,89.3505,89.3966,12630.0
2021-09-17 12:35:00,96.82,96.92,96.81,96.89,36447.0,89.4059,89.4982,89.3966,89.4705,36447.0
2021-09-17 12:40:00,96.86,96.98,96.85,96.88,22935.0,89.4428,89.5536,89.4336,89.4613,22935.0
2021-09-17 12:45:00,96.9,96.93,96.79,96.82,19345.0,89.4797,89.5074,89.3782,89.4059,19345.0
2021-09-17 12:50:00,96.83,96.91,96.75,96.78,26883.0,89.4151,89.489,89.3412,89.3689,26883.0
2021-09-17 12:55:00,96.78,96.81,96.65,96.66,24393.0,89.3689,89.3966,89.2489,89.2581,24393.0
2021-09-17 13:00:00,96.66,96.67,96.55,96.63,48941.0,89.2581,89.2674,89.1565,89.2304,48941.0
2021-09-17 13:05:00,96.65,96.66,96.49,96.5,27505.0,89.2489,89.2581,89.1011,89.1104,27505.0
2021-09-17 13:10:00,96.51,96.57,96.38,96.38,26992.0,89.1196,89.175,88.9996,88.9996,26992.0
2021-09-17 13:15:00,96.39,96.39,96.16,96.28,78155.0,89.0088,89.0088,88.7964,88.9072,78155.0
2021-09-17 13:20:00,96.28,96.29,96.19,96.22,19462.0,88.9072,88.9165,88.8241,88.8518,19462.0
2021-09-17 13:25:00,96.19,96.3,96.12,96.25,15090.0,88.8241,88.9257,88.7595,88.8795,15090.0
2021-09-17 13:30:00,96.24,96.32,96.15,96.32,14035.0,88.8703,88.9442,88.7872,88.9442,14035.0
2021-09-17 13:35:00,96.38,96.51,96.35,96.49,8800.0,88.9996,89.1196,88.9719,89.1011,8800.0
2021-09-17 13:40:00,96.48,96.5,96.39,96.4,19524.0,89.0919,89.1104,89.0088,89.018,19524.0
2021-09-17 13:45:00,96.41,96.44,96.22,96.25,12430.0,89.0273,89.055,88.8518,88.8795,12430.0
2021-09-17 13:50:00,96.24,96.25,96.15,96.23,15781.0,88.8703,88.8795,88.7872,88.861,15781.0
2021-09-17 13:55:00,96.21,96.24,96.15,96.18,11944.0,88.8426,88.8703,88.7872,88.8149,11944.0
2021-09-17 14:00:00,96.16,96.19,96.08,96.12,26750.0,88.7964,88.8241,88.7225,88.7595,26750.0
2021-09-17 14:05:00,96.11,96.19,96.07,96.15,20402.0,88.7502,88.8241,88.7133,88.7872,20402.0
2021-09-17 14:10:00,96.16,96.16,96.0,96.0,27733.0,88.7964,88.7964,88.6487,88.6487,27733.0
2021-09-17 14:15:00,96.02,96.17,96.0,96.16,33589.0,88.6671,88.8056,88.6487,88.7964,33589.0
2021-09-17 14:20:00,96.15,96.24,96.09,96.22,42217.0,88.7872,88.8703,88.7318,88.8518,42217.0
2021-09-17 14:25:00,96.21,96.22,96.11,96.16,27922.0,88.8426,88.8518,88.7502,88.7964,27922.0
2021-09-17 14:30:00,96.15,96.24,96.14,96.16,29803.0,88.7872,88.8703,88.7779,88.7964,29803.0
2021-09-17 14:35:00,96.15,96.19,96.09,96.19,14516.0,88.7872,88.8241,88.7318,88.8241,14516.0
2021-09-17 14:40:00,96.19,96.24,96.16,96.22,52203.0,88.8241,88.8703,88.7964,88.8518,52203.0
2021-09-17 14:45:00,96.22,96.23,96.13,96.2,13729.0,88.8518,88.861,88.7687,88.8333,13729.0
2021-09-17 14:50:00,96.21,96.23,96.13,96.15,30374.0,88.8426,88.861,88.7687,88.7872,30374.0
2021-09-17 14:55:00,96.15,96.21,96.13,96.17,23942.0,88.7872,88.8426,88.7687,88.8056,23942.0
2021-09-17 15:00:00,96.21,96.29,96.17,96.29,40993.0,88.8426,88.9165,88.8056,88.9165,40993.0
2021-09-17 15:05:00,96.28,96.28,96.17,96.18,20161.0,88.9072,88.9072,88.8056,88.8149,20161.0
2021-09-17 15:10:00,96.17,96.21,96.08,96.13,22294.0,88.8056,88.8426,88.7225,88.7687,22294.0
2021-09-17 15:15:00,96.13,96.2,96.09,96.18,35903.0,88.7687,88.8333,88.7318,88.8149,35903.0
2021-09-17 15:20:00,96.19,96.25,96.19,96.23,20911.0,88.8241,88.8795,88.8241,88.861,20911.0
2021-09-17 15:25:00,96.22,96.22,96.08,96.15,31275.0,88.8518,88.8518,88.7225,88.7872,31275.0
2021-09-17 15:30:00,96.14,96.16,96.06,96.11,34397.0,88.7779,88.7964,88.7041,88.7502,34397.0
2021-09-17 15:35:00,96.12,96.23,96.07,96.2,37713.0,88.7595,88.861,88.7133,88.8333,37713.0
2021-09-17 15:40:00,96.21,96.48,96.21,96.48,29995.0,88.8426,89.0919,88.8426,89.0919,29995.0
2021-09-17 15:45:00,96.49,96.49,96.19,96.21,37727.0,89.1011,89.1011,88.8241,88.8426,37727.0
2021-09-17 15:50:00,96.21,96.45,96.2,96.44,96395.0,88.8426,89.0642,88.8333,89.055,96395.0
2021-09-17 15:55:00,96.43,96.56,96.37,96.45,137363.0,89.0457,89.1658,88.9903,89.0642,137363.0
2021-09-20 09:30:00,94.65,94.98,94.04,94.28,94427.0,87.402,87.7068,86.8388,87.0604,94427.0
2021-09-20 09:35:00,94.3,94.49,94.08,94.37,23019.0,87.0788,87.2543,86.8757,87.1435,23019.0
2021-09-20 09:40:00,94.33,94.58,94.17,94.47,48775.0,87.1065,87.3374,86.9588,87.2358,48775.0
2021-09-20 09:45:00,94.47,94.63,94.31,94.53,19999.0,87.2358,87.3836,87.0881,87.2912,19999.0
2021-09-20 09:50:00,94.53,94.64,94.24,94.51,25395.0,87.2912,87.3928,87.0234,87.2728,25395.0
2021-09-20 09:55:00,94.52,94.64,94.22,94.27,27682.0,87.282,87.3928,87.005,87.0511,27682.0
2021-09-20 10:00:00,94.24,94.3,93.84,94.14,67419.0,87.0234,87.0788,86.6541,86.9311,67419.0
2021-09-20 10:05:00,94.14,94.53,94.12,94.39,27410.0,86.9311,87.2912,86.9126,87.162,27410.0
2021-09-20 10:10:00,94.38,94.49,94.23,94.42,14910.0,87.1527,87.2543,87.0142,87.1897,14910.0
2021-09-20 10:15:00,94.4,94.4,94.07,94.13,35671.0,87.1712,87.1712,86.8665,86.9219,35671.0
2021-09-20 10:20:00,94.12,94.12,93.89,93.91,29143.0,86.9126,86.9126,86.7002,86.7187,29143.0
2021-09-20 10:25:00,93.89,94.02,93.82,93.96,24710.0,86.7002,86.8203,86.6356,86.7649,24710.0
2021-09-20 10:30:00,93.95,94.02,93.69,93.78,33026.0,86.7556,86.8203,86.5156,86.5987,33026.0
2021-09-20 10:35:00,93.79,94.23,93.79,94.23,27611.0,86.6079,87.0142,86.6079,87.0142,27611.0
2021-09-20 10:40:00,94.22,94.27,94.13,94.16,16098.0,87.005,87.0511,86.9219,86.9496,16098.0
2021-09-20 10:45:00,94.16,94.26,94.04,94.23,29887.0,86.9496,87.0419,86.8388,87.0142,29887.0
2021-09-20 10:50:00,94.15,94.33,94.12,94.3,19884.0,86.9403,87.1065,86.9126,87.0788,19884.0
2021-09-20 10:55:00,94.28,94.28,94.1,94.16,12437.0,87.0604,87.0604,86.8942,86.9496,12437.0
2021-09-20 11:00:00,94.14,94.14,93.76,94.03,22456.0,86.9311,86.9311,86.5802,86.8295,22456.0
2021-09-20 11:05:00,94.06,94.14,94.0,94.04,10549.0,86.8572,86.9311,86.8018,86.8388,10549.0
2021-09-20 11:10:00,94.03,94.07,93.89,94.02,21558.0,86.8295,86.8665,86.7002,86.8203,21558.0
2021-09-20 11:15:00,93.99,94.0,93.85,93.94,11546.0,86.7926,86.8018,86.6633,86.7464,11546.0
2021-09-20 11:20:00,93.95,94.04,93.84,93.87,10065.0,86.7556,86.8388,86.6541,86.6818,10065.0
2021-09-20 11:25:00,93.9,93.99,93.83,93.97,14787.0,86.7095,86.7926,86.6448,86.7741,14787.0
2021-09-20 11:30:00,94.0,94.01,93.82,93.89,17647.0,86.8018,86.811,86.6356,86.7002,17647.0
2021-09-20 11:35:00,93.91,94.01,93.89,93.95,12817.0,86.7187,86.811,86.7002,86.7556,12817.0
2021-09-20 11:40:00,93.97,94.03,93.87,93.96,18734.0,86.7741,86.8295,86.6818,86.7649,18734.0
2021-09-20 11:45:00,93.94,94.01,93.88,93.98,14920.0,86.7464,86.811,86.691,86.7833,14920.0
2021-09-20 11:50:00,93.98,94.07,93.89,94.07,20024.0,86.7833,86.8665,86.7002,86.8665,20024.0
2021-09-20 11:55:00,94.04,94.06,93.94,93.96,10891.0,86.8388,86.8572,86.7464,86.7649,10891.0
2021-09-20 12:00:00,93.95,93.99,93.74,93.74,11067.0,86.7556,86.7926,86.5617,86.5617,11067.0
2021-09-20 12:05:00,93.73,93.74,93.57,93.58,20410.0,86.5525,86.5617,86.4047,86.414,20410.0
2021-09-20 12:10:00,93.58,93.73,93.57,93.72,27690.0,86.414,86.5525,86.4047,86.5433,27690.0
2021-09-20 12:15:00,93.7,93.78,93.65,93.68,14168.0,86.5248,86.5987,86.4786,86.5063,14168.0
2021-09-20 12:20:00,93.7,93.74,93.6,93.6,9200.0,86.5248,86.5617,86.4324,86.4324,9200.0
2021-09-20 12:25:00,93.63,93.82,93.63,93.77,15724.0,86.4601,86.6356,86.4601,86.5894,15724.0
2021-09-20 12:30:00,93.75,93.89,93.71,93.79,15262.0,86.571,86.7002,86.534,86.6079,15262.0
2021-09-20 12:35:00,93.78,93.84,93.76,93.82,11339.0,86.5987,86.6541,86.5802,86.6356,11339.0
2021-09-20 12:40:00,93.81,93.85,93.69,93.78,14265.0,86.6264,86.6633,86.5156,86.5987,14265.0
2021-09-20 12:45:00,93.76,93.79,93.59,93.6,25985.0,86.5802,86.6079,86.4232,86.4324,25985.0
2021-09-20 12:50:00,93.58,93.63,93.5,93.52,21000.0,86.414,86.4601,86.3401,86.3586,21000.0
2021-09-20 12:55:00,93.52,93.55,93.36,93.37,22151.0,86.3586,86.3863,86.2108,86.2201,22151.0
2021-09-20 13:00:00,93.37,93.45,93.32,93.36,17929.0,86.2201,86.2939,86.1739,86.2108,17929.0
2021-09-20 13:05:00,93.37,93.37,93.25,93.34,33373.0,86.2201,86.2201,86.1092,86.1924,33373.0
2021-09-20 13:10:00,93.34,93.47,93.33,93.39,25175.0,86.1924,86.3124,86.1831,86.2385,25175.0
2021-09-20 13:15:00,93.39,93.55,93.36,93.51,15488.0,86.2385,86.3863,86.2108,86.3493,15488.0
2021-09-20 13:20:00,93.53,93.62,93.51,93.62,11595.0,86.3678,86.4509,86.3493,86.4509,11595.0
2021-09-20 13:25:00,93.63,93.7,93.61,93.69,9976.0,86.4601,86.5248,86.4417,86.5156,9976.0
2021-09-20 13:30:00,93.68,93.68,93.59,93.61,34871.0,86.5063,86.5063,86.4232,86.4417,34871.0
2021-09-20 13:35:00,93.61,93.81,93.61,93.81,15231.0,86.4417,86.6264,86.4417,86.6264,15231.0
2021-09-20 13:40:00,93.84,93.87,93.69,93.69,9896.0,86.6541,86.6818,86.5156,86.5156,9896.0
2021-09-20 13:45:00,93.69,93.87,93.69,93.85,16535.0,86.5156,86.6818,86.5156,86.6633,16535.0
2021-09-20 13:50:00,93.84,93.95,93.84,93.93,12172.0,86.6541,86.7556,86.6541,86.7372,12172.0
2021-09-20 13:55:00,93.92,93.99,93.91,93.96,12163.0,86.7279,86.7926,86.7187,86.7649,12163.0
2021-09-20 14:00:00,93.97,94.03,93.86,93.89,14468.0,86.7741,86.8295,86.6725,86.7002,14468.0
2021-09-20 14:05:00,93.89,93.92,93.72,93.73,17129.0,86.7002,86.7279,86.5433,86.5525,17129.0
2021-09-20 14:10:00,93.74,93.78,93.68,93.69,16302.0,86.5617,86.5987,86.5063,86.5156,16302.0
2021-09-20 14:15:00,93.67,93.79,93.65,93.76,16986.0,86.4971,86.6079,86.4786,86.5802,16986.0
2021-09-20 14:20:00,93.76,93.8,93.66,93.66,11500.0,86.5802,86.6171,86.4879,86.4879,11500.0
2021-09-20 14:25:00,93.65,93.78,93.63,93.73,13767.0,86.4786,86.5987,86.4601,86.5525,13767.0
2021-09-20 14:30:00,93.74,93.8,93.67,93.69,18033.0,86.5617,86.6171,86.4971,86.5156,18033.0
2021-09-20 14:35:00,93.69,93.69,93.53,93.64,14902.0,86.5156,86.5156,86.3678,86.4694,14902.0
2021-09-20 14:40:00,93.64,93.76,93.63,93.65,20308.0,86.4694,86.5802,86.4601,86.4786,20308.0
2021-09-20 14:45:00,93.65,93.85,93.63,93.74,22449.0,86.4786,86.6633,86.4601,86.5617,22449.0
2021-09-20 14:50:00,93.74,93.8,93.63,93.63,19706.0,86.5617,86.6171,86.4601,86.4601,19706.0
2021-09-20 14:55:00,93.64,93.81,93.57,93.67,24073.0,86.4694,86.6264,86.4047,86.4971,24073.0
2021-09-20 15:00:00,93.67,93.79,93.67,93.74,21360.0,86.4971,86.6079,86.4971,86.5617,21360.0
2021-09-20 15:05:00,93.73,93.74,93.52,93.62,18327.0,86.5525,86.5617,86.3586,86.4509,18327.0
2021-09-20 15:10:00,93.63,93.71,93.54,93.58,14317.0,86.4601,86.534,86.377,86.414,14317.0
2021-09-20 15:15:00,93.59,93.67,93.53,93.65,15247.0,86.4232,86.4971,86.3678,86.4786,15247.0
2021-09-20 15:20:00,93.66,93.91,93.65,93.91,19134.0,86.4879,86.7187,86.4786,86.7187,19134.0
2021-09-20 15:25:00,93.91,94.08,93.88,94.08,22122.0,86.7187,86.8757,86.691,86.8757,22122.0
2021-09-20 15:30:00,94.07,94.15,94.0,94.11,35553.0,86.8665,86.9403,86.8018,86.9034,35553.0
2021-09-20 15:35:00,94.12,94.34,94.11,94.18,30064.0,86.9126,87.1158,86.9034,86.968,30064.0
2021-09-20 15:40:00,94.18,94.38,94.18,94.34,30969.0,86.968,87.1527,86.968,87.1158,30969.0
2021-09-20 15:45:00,94.36,94.48,94.32,94.4,34399.0,87.1342,87.2451,87.0973,87.1712,34399.0
2021-09-20 15:50:00,94.41,94.51,94.4,94.46,58162.0,87.1804,87.2728,87.1712,87.2266,58162.0
2021-09-20 15:55:00,94.46,94.72,94.46,94.66,126495.0,87.2266,87.4667,87.2266,87.4113,126495.0
2021-09-21 09:30:00,95.15,95.43,94.8,94.81,49562.0,87.8638,88.1223,87.5406,87.5498,49562.0
2021-09-21 09:35:00,94.77,94.93,94.64,94.88,7416.0,87.5129,87.6606,87.3928,87.6144,7416.0
2021-09-21 09:40:00,94.86,94.86,94.28,94.48,11756.0,87.596,87.596,87.0604,87.2451,11756.0
2021-09-21 09:45:00,94.54,94.93,94.44,94.92,14231.0,87.3005,87.6606,87.2081,87.6514,14231.0
2021-09-21 09:50:00,94.92,94.93,94.42,94.44,11258.0,87.6514,87.6606,87.1897,87.2081,11258.0
2021-09-21 09:55:00,94.48,94.6,94.27,94.55,18844.0,87.2451,87.3559,87.0511,87.3097,18844.0
2021-09-21 10:00:00,94.61,94.69,94.51,94.69,13116.0,87.3651,87.439,87.2728,87.439,13116.0
2021-09-21 10:05:00,94.7,94.73,94.32,94.33,12429.0,87.4482,87.4759,87.0973,87.1065,12429.0
2021-09-21 10:10:00,94.3,94.43,94.19,94.34,17034.0,87.0788,87.1989,86.9773,87.1158,17034.0
2021-09-21 10:15:00,94.33,94.5,94.32,94.45,13437.0,87.1065,87.2635,87.0973,87.2174,13437.0
2021-09-21 10:20:00,94.45,94.48,94.23,94.3,16419.0,87.2174,87.2451,87.0142,87.0788,16419.0
2021-09-21 10:25:00,94.31,94.45,94.2,94.45,14754.0,87.0881,87.2174,86.9865,87.2174,14754.0
2021-09-21 10:30:00,94.45,94.54,94.2,94.21,12993.0,87.2174,87.3005,86.9865,86.9957,12993.0
2021-09-21 10:35:00,94.23,94.24,94.06,94.17,17043.0,87.0142,87.0234,86.8572,86.9588,17043.0
2021-09-21 10:40:00,94.16,94.17,93.96,93.98,17850.0,86.9496,86.9588,86.7649,86.7833,17850.0
2021-09-21 10:45:00,93.99,93.99,93.76,93.79,15202.0,86.7926,86.7926,86.5802,86.6079,15202.0
2021-09-21 10:50:00,93.78,93.85,93.73,93.8,26048.0,86.5987,86.6633,86.5525,86.6171,26048.0
2021-09-21 10:55:00,93.82,93.84,93.66,93.79,15476.0,86.6356,86.6541,86.4879,86.6079,15476.0
2021-09-21 11:00:00,93.79,93.79,93.63,93.78,17265.0,86.6079,86.6079,86.4601,86.5987,17265.0
2021-09-21 11:05:00,93.81,94.02,93.8,94.01,10942.0,86.6264,86.8203,86.6171,86.811,10942.0
2021-09-21 11:10:00,93.99,94.0,93.82,93.88,16307.0,86.7926,86.8018,86.6356,86.691,16307.0
2021-09-21 11:15:00,93.89,93.89,93.66,93.71,9452.0,86.7002,86.7002,86.4879,86.534,9452.0
2021-09-21 11:20:00,93.71,93.74,93.6,93.63,11311.0,86.534,86.5617,86.4324,86.4601,11311.0
2021-09-21 11:25:00,93.66,93.76,93.66,93.74,11773.0,86.4879,86.5802,86.4879,86.5617,11773.0
2021-09-21 11:30:00,93.76,94.13,93.75,94.09,12196.0,86.5802,86.9219,86.571,86.8849,12196.0
2021-09-21 11:35:00,94.1,94.16,94.05,94.05,5037.0,86.8942,86.9496,86.848,86.848,5037.0
2021-09-21 11:40:00,94.09,94.1,94.04,94.06,7596.0,86.8849,86.8942,86.8388,86.8572,7596.0
2021-09-21 11:45:00,94.1,94.13,94.0,94.02,17276.0,86.8942,86.9219,86.8018,86.8203,17276.0
2021-09-21 11:50:00,94.03,94.13,94.01,94.13,12696.0,86.8295,86.9219,86.811,86.9219,12696.0
2021-09-21 11:55:00,94.14,94.18,94.07,94.08,12811.0,86.9311,86.968,86.8665,86.8757,12811.0
2021-09-21 12:00:00,94.09,94.28,94.08,94.24,20720.0,86.8849,87.0604,86.8757,87.0234,20720.0
2021-09-21 12:05:00,94.23,94.43,94.21,94.43,10565.0,87.0142,87.1989,86.9957,87.1989,10565.0
2021-09-21 12:10:00,94.43,94.6,94.43,94.54,15129.0,87.1989,87.3559,87.1989,87.3005,15129.0
2021-09-21 12:15:00,94.54,94.58,94.48,94.51,12091.0,87.3005,87.3374,87.2451,87.2728,12091.0
2021-09-21 12:20:00,94.46,94.55,94.43,94.46,12393.0,87.2266,87.3097,87.1989,87.2266,12393.0
2021-09-21 12:25:00,94.47,94.51,94.41,94.43,7858.0,87.2358,87.2728,87.1804,87.1989,7858.0
2021-09-21 12:30:00,94.42,94.42,94.33,94.41,21337.0,87.1897,87.1897,87.1065,87.1804,21337.0
2021-09-21 12:35:00,94.42,94.44,94.33,94.4,9805.0,87.1897,87.2081,87.1065,87.1712,9805.0
2021-09-21 12:40:00,94.38,94.4,94.35,94.39,6216.0,87.1527,87.1712,87.125,87.162,6216.0
2021-09-21 12:45:00,94.38,94.41,94.34,94.38,10547.0,87.1527,87.1804,87.1158,87.1527,10547.0
2021-09-21 12:50:00,94.37,94.37,94.09,94.15,12063.0,87.1435,87.1435,86.8849,86.9403,12063.0
2021-09-21 12:55:00,94.19,94.27,94.15,94.25,10673.0,86.9773,87.0511,86.9403,87.0327,10673.0
2021-09-21 13:00:00,94.24,94.27,94.01,94.01,10331.0,87.0234,87.0511,86.811,86.811,10331.0
2021-09-21 13:05:00,94.06,94.12,94.03,94.07,13621.0,86.8572,86.9126,86.8295,86.8665,13621.0
2021-09-21 13:10:00,94.05,94.08,94.01,94.01,12564.0,86.848,86.8757,86.811,86.811,12564.0
2021-09-21 13:15:00,94.02,94.08,93.98,94.08,14972.0,86.8203,86.8757,86.7833,86.8757,14972.0
2021-09-21 13:20:00,94.08,94.14,93.92,93.93,11056.0,86.8757,86.9311,86.7279,86.7372,11056.0
2021-09-21 13:25:00,93.95,94.02,93.87,93.88,12673.0,86.7556,86.8203,86.6818,86.691,12673.0
2021-09-21 13:30:00,93.89,93.94,93.85,93.85,11674.0,86.7002,86.7464,86.6633,86.6633,11674.0
2021-09-21 13:35:00,93.86,93.87,93.78,93.86,11719.0,86.6725,86.6818,86.5987,86.6725,11719.0
2021-09-21 13:40:00,93.85,93.89,93.75,93.79,11315.0,86.6633,86.7002,86.571,86.6079,11315.0
2021-09-21 13:45:00,93.8,93.84,93.74,93.84,26456.0,86.6171,86.6541,86.5617,86.6541,26456.0
2021-09-21 13:50:00,93.83,93.9,93.64,93.67,13367.0,86.6448,86.7095,86.4694,86.4971,13367.0
2021-09-21 13:55:00,93.7,93.77,93.7,93.75,17995.0,86.5248,86.5894,86.5248,86.571,17995.0
2021-09-21 14:00:00,93.77,93.87,93.76,93.84,24752.0,86.5894,86.6818,86.5802,86.6541,24752.0
2021-09-21 14:05:00,93.85,93.86,93.79,93.86,15775.0,86.6633,86.6725,86.6079,86.6725,15775.0
2021-09-21 14:10:00,93.82,93.88,93.81,93.84,10011.0,86.6356,86.691,86.6264,86.6541,10011.0
2021-09-21 14:15:00,93.84,93.86,93.76,93.77,10996.0,86.6541,86.6725,86.5802,86.5894,10996.0
2021-09-21 14:20:00,93.76,93.78,93.71,93.73,11833.0,86.5802,86.5987,86.534,86.5525,11833.0
2021-09-21 14:25:00,93.74,93.77,93.67,93.7,17855.0,86.5617,86.5894,86.4971,86.5248,17855.0
2021-09-21 14:30:00,93.71,93.92,93.71,93.91,14860.0,86.534,86.7279,86.534,86.7187,14860.0
2021-09-21 14:35:00,93.91,93.94,93.86,93.94,7569.0,86.7187,86.7464,86.6725,86.7464,7569.0
2021-09-21 14:40:00,93.93,94.03,93.93,94.0,16740.0,86.7372,86.8295,86.7372,86.8018,16740.0
2021-09-21 14:45:00,93.99,94.07,93.97,93.99,11348.0,86.7926,86.8665,86.7741,86.7926,11348.0
2021-09-21 14:50:00,94.01,94.32,94.01,94.25,19794.0,86.811,87.0973,86.811,87.0327,19794.0
2021-09-21 14:55:00,94.24,94.25,94.16,94.19,35572.0,87.0234,87.0327,86.9496,86.9773,35572.0
2021-09-21 15:00:00,94.24,94.33,94.2,94.22,14620.0,87.0234,87.1065,86.9865,87.005,14620.0
2021-09-21 15:05:00,94.23,94.31,94.21,94.23,19151.0,87.0142,87.0881,86.9957,87.0142,19151.0
2021-09-21 15:10:00,94.25,94.31,94.17,94.31,13533.0,87.0327,87.0881,86.9588,87.0881,13533.0
2021-09-21 15:15:00,94.31,94.4,94.17,94.2,19437.0,87.0881,87.1712,86.9588,86.9865,19437.0
2021-09-21 15:20:00,94.22,94.36,94.21,94.35,17099.0,87.005,87.1342,86.9957,87.125,17099.0
2021-09-21 15:25:00,94.37,94.41,94.29,94.32,30763.0,87.1435,87.1804,87.0696,87.0973,30763.0
2021-09-21 15:30:00,94.31,94.5,94.31,94.44,14729.0,87.0881,87.2635,87.0881,87.2081,14729.0
2021-09-21 15:35:00,94.43,94.54,94.37,94.38,22482.0,87.1989,87.3005,87.1435,87.1527,22482.0
2021-09-21 15:40:00,94.38,94.5,94.32,94.32,30060.0,87.1527,87.2635,87.0973,87.0973,30060.0
2021-09-21 15:45:00,94.3,94.33,94.04,94.06,40389.0,87.0788,87.1065,86.8388,86.8572,40389.0
2021-09-21 15:50:00,94.08,94.16,93.95,93.98,54248.0,86.8757,86.9496,86.7556,86.7833,54248.0
2021-09-21 15:55:00,93.97,93.98,93.71,93.71,132339.0,86.7741,86.7833,86.534,86.534,132339.0
2021-09-22 09:30:00,94.57,95.03,94.52,94.66,64924.0,87.3282,87.7529,87.282,87.4113,64924.0
2021-09-22 09:35:00,94.75,94.82,94.64,94.74,5908.0,87.4944,87.559,87.3928,87.4851,5908.0
2021-09-22 09:40:00,94.71,95.11,94.63,95.1,24085.0,87.4574,87.8268,87.3836,87.8176,24085.0
2021-09-22 09:45:00,95.07,95.4,95.06,95.08,85064.0,87.7899,88.0946,87.7806,87.7991,85064.0
2021-09-22 09:50:00,95.07,95.47,95.02,95.45,50941.0,87.7899,88.1592,87.7437,88.1408,50941.0
2021-09-22 09:55:00,95.46,95.69,95.45,95.55,57937.0,88.15,88.3624,88.1408,88.2331,57937.0
2021-09-22 10:00:00,95.56,95.58,95.33,95.5,21524.0,88.2424,88.2608,88.03,88.187,21524.0
2021-09-22 10:05:00,95.49,95.7,95.44,95.69,35029.0,88.1777,88.3716,88.1315,88.3624,35029.0
2021-09-22 10:10:00,95.67,95.69,95.36,95.45,19640.0,88.3439,88.3624,88.0577,88.1408,19640.0
2021-09-22 10:15:00,95.45,95.62,95.45,95.57,11371.0,88.1408,88.2978,88.1408,88.2516,11371.0
2021-09-22 10:20:00,95.55,95.63,95.24,95.35,21575.0,88.2331,88.307,87.9469,88.0484,21575.0
2021-09-22 10:25:00,95.35,95.43,95.29,95.36,19672.0,88.0484,88.1223,87.993,88.0577,19672.0
2021-09-22 10:30:00,95.39,95.41,95.22,95.32,7202.0,88.0854,88.1038,87.9284,88.0207,7202.0
2021-09-22 10:35:00,95.31,95.37,95.27,95.29,5290.0,88.0115,88.0669,87.9746,87.993,5290.0
2021-09-22 10:40:00,95.27,95.34,95.26,95.3,6638.0,87.9746,88.0392,87.9653,88.0023,6638.0
2021-09-22 10:45:00,95.33,95.37,95.23,95.34,10740.0,88.03,88.0669,87.9376,88.0392,10740.0
2021-09-22 10:50:00,95.39,95.42,95.29,95.31,14595.0,88.0854,88.1131,87.993,88.0115,14595.0
2021-09-22 10:55:00,95.36,95.46,95.34,95.41,8154.0,88.0577,88.15,88.0392,88.1038,8154.0
2021-09-22 11:00:00,95.42,95.53,95.38,95.38,8469.0,88.1131,88.2147,88.0761,88.0761,8469.0
2021-09-22 11:05:00,95.38,95.41,95.34,95.34,11220.0,88.0761,88.1038,88.0392,88.0392,11220.0
2021-09-22 11:10:00,95.34,95.41,95.31,95.38,9933.0,88.0392,88.1038,88.0115,88.0761,9933.0
2021-09-22 11:15:00,95.39,95.43,95.32,95.38,6626.0,88.0854,88.1223,88.0207,88.0761,6626.0
2021-09-22 11:20:00,95.38,95.44,95.34,95.41,12603.0,88.0761,88.1315,88.0392,88.1038,12603.0
2021-09-22 11:25:00,95.43,95.47,95.39,95.47,8507.0,88.1223,88.1592,88.0854,88.1592,8507.0
2021-09-22 11:30:00,95.47,95.51,95.43,95.47,7787.0,88.1592,88.1962,88.1223,88.1592,7787.0
2021-09-22 11:35:00,95.48,95.53,95.47,95.48,4539.0,88.1685,88.2147,88.1592,88.1685,4539.0
2021-09-22 11:40:00,95.51,95.54,95.46,95.53,4445.0,88.1962,88.2239,88.15,88.2147,4445.0
2021-09-22 11:45:00,95.55,95.59,95.46,95.48,6880.0,88.2331,88.2701,88.15,88.1685,6880.0
2021-09-22 11:50:00,95.49,95.67,95.41,95.43,26597.0,88.1777,88.3439,88.1038,88.1223,26597.0
2021-09-22 11:55:00,95.46,95.58,95.45,95.57,14397.0,88.15,88.2608,88.1408,88.2516,14397.0
2021-09-22 12:00:00,95.57,95.67,95.54,95.65,16683.0,88.2516,88.3439,88.2239,88.3255,16683.0
2021-09-22 12:05:00,95.65,95.78,95.63,95.75,24840.0,88.3255,88.4455,88.307,88.4178,24840.0
2021-09-22 12:10:00,95.75,95.75,95.64,95.69,17515.0,88.4178,88.4178,88.3162,88.3624,17515.0
2021-09-22 12:15:00,95.7,95.77,95.66,95.74,19720.0,88.3716,88.4363,88.3347,88.4086,19720.0
2021-09-22 12:20:00,95.76,95.83,95.74,95.81,17148.0,88.427,88.4917,88.4086,88.4732,17148.0
2021-09-22 12:25:00,95.8,95.88,95.79,95.86,19604.0,88.464,88.5379,88.4547,88.5194,19604.0
2021-09-22 12:30:00,95.88,95.91,95.84,95.9,16333.0,88.5379,88.5656,88.5009,88.5563,16333.0
2021-09-22 12:35:00,95.91,95.93,95.84,95.85,16134.0,88.5656,88.584,88.5009,88.5101,16134.0
2021-09-22 12:40:00,95.86,95.88,95.8,95.82,18402.0,88.5194,88.5379,88.464,88.4824,18402.0
2021-09-22 12:45:00,95.83,95.94,95.83,95.87,14925.0,88.4917,88.5933,88.4917,88.5286,14925.0
2021-09-22 12:50:00,95.86,95.87,95.74,95.78,20182.0,88.5194,88.5286,88.4086,88.4455,20182.0
2021-09-22 12:55:00,95.77,95.9,95.75,95.84,40201.0,88.4363,88.5563,88.4178,88.5009,40201.0
2021-09-22 13:00:00,95.81,95.84,95.68,95.7,17373.0,88.4732,88.5009,88.3532,88.3716,17373.0
2021-09-22 13:05:00,95.7,95.75,95.68,95.7,11480.0,88.3716,88.4178,88.3532,88.3716,11480.0
2021-09-22 13:10:00,95.7,95.7,95.63,95.64,7508.0,88.3716,88.3716,88.307,88.3162,7508.0
2021-09-22 13:15:00,95.65,95.65,95.58,95.61,10450.0,88.3255,88.3255,88.2608,88.2885,10450.0
2021-09-22 13:20:00,95.62,95.7,95.62,95.66,7191.0,88.2978,88.3716,88.2978,88.3347,7191.0
2021-09-22 13:25:00,95.65,95.66,95.62,95.65,7375.0,88.3255,88.3347,88.2978,88.3255,7375.0
2021-09-22 13:30:00,95.64,95.71,95.61,95.69,9883.0,88.3162,88.3809,88.2885,88.3624,9883.0
2021-09-22 13:35:00,95.7,95.7,95.6,95.7,13054.0,88.3716,88.3716,88.2793,88.3716,13054.0
2021-09-22 13:40:00,95.69,95.72,95.67,95.72,16434.0,88.3624,88.3901,88.3439,88.3901,16434.0
2021-09-22 13:45:00,95.71,95.72,95.63,95.64,8924.0,88.3809,88.3901,88.307,88.3162,8924.0
2021-09-22 13:50:00,95.63,95.64,95.57,95.63,8632.0,88.307,88.3162,88.2516,88.307,8632.0
2021-09-22 13:55:00,95.61,95.7,95.58,95.69,14652.0,88.2885,88.3716,88.2608,88.3624,14652.0
2021-09-22 14:00:00,95.69,96.19,95.5,96.16,32115.0,88.3624,88.8241,88.187,88.7964,32115.0
2021-09-22 14:05:00,96.16,96.2,95.96,95.98,15163.0,88.7964,88.8333,88.6117,88.6302,15163.0
2021-09-22 14:10:00,96.02,96.14,96.0,96.12,12345.0,88.6671,88.7779,88.6487,88.7595,12345.0
2021-09-22 14:15:00,96.11,96.19,96.02,96.05,13012.0,88.7502,88.8241,88.6671,88.6948,13012.0
2021-09-22 14:20:00,96.08,96.12,95.91,95.95,35403.0,88.7225,88.7595,88.5656,88.6025,35403.0
2021-09-22 14:25:00,95.94,96.17,95.9,96.14,29544.0,88.5933,88.8056,88.5563,88.7779,29544.0
2021-09-22 14:30:00,96.15,96.2,95.98,96.02,28236.0,88.7872,88.8333,88.6302,88.6671,28236.0
2021-09-22 14:35:00,96.02,96.11,95.91,95.93,29464.0,88.6671,88.7502,88.5656,88.584,29464.0
2021-09-22 14:40:00,95.91,95.91,95.69,95.77,15776.0,88.5656,88.5656,88.3624,88.4363,15776.0
2021-09-22 14:45:00,95.76,95.76,95.53,95.54,15981.0,88.427,88.427,88.2147,88.2239,15981.0
2021-09-22 14:50:00,95.49,95.73,95.4,95.7,14422.0,88.1777,88.3993,88.0946,88.3716,14422.0
2021-09-22 14:55:00,95.7,95.75,95.57,95.72,22887.0,88.3716,88.4178,88.2516,88.3901,22887.0
2021-09-22 15:00:00,95.7,95.72,95.59,95.68,18123.0,88.3716,88.3901,88.2701,88.3532,18123.0
2021-09-22 15:05:00,95.71,95.77,95.57,95.74,17681.0,88.3809,88.4363,88.2516,88.4086,17681.0
2021-09-22 15:10:00,95.75,95.91,95.69,95.91,23979.0,88.4178,88.5656,88.3624,88.5656,23979.0
2021-09-22 15:15:00,95.89,96.02,95.87,96.0,19865.0,88.5471,88.6671,88.5286,88.6487,19865.0
2021-09-22 15:20:00,96.0,96.07,95.9,95.94,22134.0,88.6487,88.7133,88.5563,88.5933,22134.0
2021-09-22 15:25:00,95.94,95.94,95.82,95.83,14144.0,88.5933,88.5933,88.4824,88.4917,14144.0
2021-09-22 15:30:00,95.82,95.82,95.58,95.67,44009.0,88.4824,88.4824,88.2608,88.3439,44009.0
2021-09-22 15:35:00,95.66,95.86,95.63,95.79,27949.0,88.3347,88.5194,88.307,88.4547,27949.0
2021-09-22 15:40:00,95.79,95.8,95.5,95.51,35373.0,88.4547,88.464,88.187,88.1962,35373.0
2021-09-22 15:45:00,95.49,95.57,95.41,95.41,27151.0,88.1777,88.2516,88.1038,88.1038,27151.0
2021-09-22 15:50:00,95.41,95.56,95.38,95.51,71268.0,88.1038,88.2424,88.0761,88.1962,71268.0
2021-09-22 15:55:00,95.5,95.54,95.42,95.5,181076.0,88.187,88.2239,88.1131,88.187,181076.0
2021-09-23 09:30:00,96.29,96.89,96.12,96.71,46283.0,88.9165,89.4705,88.7595,89.3043,46283.0
2021-09-23 09:35:00,96.79,97.25,96.69,97.23,14802.0,89.3782,89.8029,89.2858,89.7845,14802.0
2021-09-23 09:40:00,97.24,97.27,96.95,97.02,14974.0,89.7937,89.8214,89.5259,89.5906,14974.0
2021-09-23 09:45:00,97.04,97.17,96.95,97.17,19192.0,89.609,89.7291,89.5259,89.7291,19192.0
2021-09-23 09:50:00,97.14,97.24,97.05,97.16,26956.0,89.7014,89.7937,89.6183,89.7198,26956.0
2021-09-23 09:55:00,97.21,97.27,96.99,97.04,7782.0,89.766,89.8214,89.5629,89.609,7782.0
2021-09-23 10:00:00,97.05,97.21,97.03,97.14,11753.0,89.6183,89.766,89.5998,89.7014,11753.0
2021-09-23 10:05:00,97.17,97.22,97.08,97.08,8905.0,89.7291,89.7752,89.646,89.646,8905.0
2021-09-23 10:10:00,97.06,97.27,97.05,97.25,17258.0,89.6275,89.8214,89.6183,89.8029,17258.0
2021-09-23 10:15:00,97.26,97.34,97.08,97.12,16360.0,89.8122,89.886,89.646,89.6829,16360.0
2021-09-23 10:20:00,97.13,97.13,97.02,97.05,11233.0,89.6921,89.6921,89.5906,89.6183,11233.0
2021-09-23 10:25:00,97.03,97.17,97.02,97.08,16686.0,89.5998,89.7291,89.5906,89.646,16686.0
2021-09-23 10:30:00,97.09,97.13,97.05,97.12,18980.0,89.6552,89.6921,89.6183,89.6829,18980.0
2021-09-23 10:35:00,97.11,97.14,96.91,97.04,10395.0,89.6737,89.7014,89.489,89.609,10395.0
2021-09-23 10:40:00,97.06,97.18,97.01,97.12,29887.0,89.6275,89.7383,89.5813,89.6829,29887.0
2021-09-23 10:45:00,97.14,97.25,97.12,97.23,28413.0,89.7014,89.8029,89.6829,89.7845,28413.0
2021-09-23 10:50:00,97.23,97.43,97.23,97.43,20181.0,89.7845,89.9692,89.7845,89.9692,20181.0
2021-09-23 10:55:00,97.44,97.44,97.28,97.4,12658.0,89.9784,89.9784,89.8306,89.9415,12658.0
2021-09-23 11:00:00,97.34,97.39,97.23,97.29,32696.0,89.886,89.9322,89.7845,89.8399,32696.0
2021-09-23 11:05:00,97.25,97.33,97.18,97.26,32959.0,89.8029,89.8768,89.7383,89.8122,32959.0
2021-09-23 11:10:00,97.18,97.27,97.18,97.18,10338.0,89.7383,89.8214,89.7383,89.7383,10338.0
2021-09-23 11:15:00,97.15,97.21,97.08,97.18,20695.0,89.7106,89.766,89.646,89.7383,20695.0
2021-09-23 11:20:00,97.16,97.23,97.11,97.19,13600.0,89.7198,89.7845,89.6737,89.7475,13600.0
2021-09-23 11:25:00,97.2,97.36,97.2,97.31,11602.0,89.7568,89.9045,89.7568,89.8583,11602.0
2021-09-23 11:30:00,97.29,97.42,97.29,97.34,6732.0,89.8399,89.9599,89.8399,89.886,6732.0
2021-09-23 11:35:00,97.36,97.45,97.32,97.45,5829.0,89.9045,89.9876,89.8676,89.9876,5829.0
2021-09-23 11:40:00,97.4,97.47,97.37,97.47,30710.0,89.9415,90.0061,89.9138,90.0061,30710.0
2021-09-23 11:45:00,97.44,97.44,97.25,97.26,11033.0,89.9784,89.9784,89.8029,89.8122,11033.0
2021-09-23 11:50:00,97.28,97.4,97.26,97.37,15334.0,89.8306,89.9415,89.8122,89.9138,15334.0
2021-09-23 11:55:00,97.38,97.41,97.29,97.34,11116.0,89.923,89.9507,89.8399,89.886,11116.0
2021-09-23 12:00:00,97.36,97.44,97.33,97.44,9683.0,89.9045,89.9784,89.8768,89.9784,9683.0
2021-09-23 12:05:00,97.45,97.52,97.45,97.49,11315.0,89.9876,90.0523,89.9876,90.0246,11315.0
2021-09-23 12:10:00,97.49,97.5,97.34,97.43,10536.0,90.0246,90.0338,89.886,89.9692,10536.0
2021-09-23 12:15:00,97.42,97.47,97.41,97.42,6188.0,89.9599,90.0061,89.9507,89.9599,6188.0
2021-09-23 12:20:00,97.43,97.45,97.38,97.38,4835.0,89.9692,89.9876,89.923,89.923,4835.0
2021-09-23 12:25:00,97.39,97.51,97.38,97.49,6750.0,89.9322,90.043,89.923,90.0246,6750.0
2021-09-23 12:30:00,97.47,97.5,97.42,97.43,9141.0,90.0061,90.0338,89.9599,89.9692,9141.0
2021-09-23 12:35:00,97.44,97.44,97.4,97.43,6008.0,89.9784,89.9784,89.9415,89.9692,6008.0
2021-09-23 12:40:00,97.43,97.46,97.42,97.44,3820.0,89.9692,89.9969,89.9599,89.9784,3820.0
2021-09-23 12:45:00,97.44,97.48,97.42,97.46,11293.0,89.9784,90.0153,89.9599,89.9969,11293.0
2021-09-23 12:50:00,97.47,97.54,97.44,97.44,17206.0,90.0061,90.0707,89.9784,89.9784,17206.0
2021-09-23 12:55:00,97.45,97.48,97.41,97.44,6965.0,89.9876,90.0153,89.9507,89.9784,6965.0
2021-09-23 13:00:00,97.44,97.54,97.44,97.5,7664.0,89.9784,90.0707,89.9784,90.0338,7664.0
2021-09-23 13:05:00,97.49,97.64,97.49,97.61,10713.0,90.0246,90.1631,90.0246,90.1354,10713.0
2021-09-23 13:10:00,97.6,97.62,97.55,97.62,7277.0,90.1261,90.1446,90.08,90.1446,7277.0
2021-09-23 13:15:00,97.61,97.63,97.58,97.63,10086.0,90.1354,90.1538,90.1077,90.1538,10086.0
2021-09-23 13:20:00,97.6,97.61,97.53,97.6,9295.0,90.1261,90.1354,90.0615,90.1261,9295.0
2021-09-23 13:25:00,97.59,97.63,97.53,97.56,7585.0,90.1169,90.1538,90.0615,90.0892,7585.0
2021-09-23 13:30:00,97.56,97.62,97.54,97.56,9116.0,90.0892,90.1446,90.0707,90.0892,9116.0
2021-09-23 13:35:00,97.57,97.61,97.56,97.61,8308.0,90.0984,90.1354,90.0892,90.1354,8308.0
2021-09-23 13:40:00,97.62,97.65,97.6,97.65,10018.0,90.1446,90.1723,90.1261,90.1723,10018.0
2021-09-23 13:45:00,97.64,97.66,97.6,97.62,18204.0,90.1631,90.1815,90.1261,90.1446,18204.0
2021-09-23 13:50:00,97.62,97.69,97.62,97.68,13129.0,90.1446,90.2092,90.1446,90.2,13129.0
2021-09-23 13:55:00,97.68,97.72,97.66,97.72,6974.0,90.2,90.237,90.1815,90.237,6974.0
2021-09-23 14:00:00,97.71,97.73,97.67,97.72,19121.0,90.2277,90.2462,90.1908,90.237,19121.0
2021-09-23 14:05:00,97.72,97.77,97.65,97.65,15153.0,90.237,90.2831,90.1723,90.1723,15153.0
2021-09-23 14:10:00,97.63,97.64,97.56,97.56,9502.0,90.1538,90.1631,90.0892,90.0892,9502.0
2021-09-23 14:15:00,97.57,97.58,97.51,97.53,7426.0,90.0984,90.1077,90.043,90.0615,7426.0
2021-09-23 14:20:00,97.54,97.56,97.46,97.5,13995.0,90.0707,90.0892,89.9969,90.0338,13995.0
2021-09-23 14:25:00,97.51,97.51,97.39,97.41,8166.0,90.043,90.043,89.9322,89.9507,8166.0
2021-09-23 14:30:00,97.41,97.43,97.33,97.34,7821.0,89.9507,89.9692,89.8768,89.886,7821.0
2021-09-23 14:35:00,97.32,97.32,97.25,97.26,13486.0,89.8676,89.8676,89.8029,89.8122,13486.0
2021-09-23 14:40:00,97.27,97.29,97.19,97.21,8949.0,89.8214,89.8399,89.7475,89.766,8949.0
2021-09-23 14:45:00,97.23,97.23,97.16,97.16,4478.0,89.7845,89.7845,89.7198,89.7198,4478.0
2021-09-23 14:50:00,97.15,97.21,97.14,97.18,10293.0,89.7106,89.766,89.7014,89.7383,10293.0
2021-09-23 14:55:00,97.18,97.26,97.16,97.18,12021.0,89.7383,89.8122,89.7198,89.7383,12021.0
2021-09-23 15:00:00,97.19,97.22,97.15,97.21,15454.0,89.7475,89.7752,89.7106,89.766,15454.0
2021-09-23 15:05:00,97.2,97.23,97.14,97.18,21190.0,89.7568,89.7845,89.7014,89.7383,21190.0
2021-09-23 15:10:00,97.19,97.19,97.03,97.03,14083.0,89.7475,89.7475,89.5998,89.5998,14083.0
2021-09-23 15:15:00,97.02,97.1,97.0,97.09,47955.0,89.5906,89.6644,89.5721,89.6552,47955.0
2021-09-23 15:20:00,97.09,97.17,97.09,97.13,15190.0,89.6552,89.7291,89.6552,89.6921,15190.0
2021-09-23 15:25:00,97.13,97.13,97.04,97.07,26590.0,89.6921,89.6921,89.609,89.6367,26590.0
2021-09-23 15:30:00,97.07,97.1,96.99,97.04,18104.0,89.6367,89.6644,89.5629,89.609,18104.0
2021-09-23 15:35:00,97.03,97.05,96.87,96.9,21793.0,89.5998,89.6183,89.452,89.4797,21793.0
2021-09-23 15:40:00,96.88,97.0,96.84,96.93,22095.0,89.4613,89.5721,89.4243,89.5074,22095.0
2021-09-23 15:45:00,96.91,96.91,96.8,96.85,30771.0,89.489,89.489,89.3874,89.4336,30771.0
2021-09-23 15:50:00,96.84,96.95,96.79,96.94,79314.0,89.4243,89.5259,89.3782,89.5167,79314.0
2021-09-23 15:55:00,96.94,97.01,96.88,96.96,118478.0,89.5167,89.5813,89.4613,89.5351,118478.0
2021-09-24 09:30:00,96.51,96.95,96.41,96.95,41945.0,89.1196,89.5259,89.0273,89.5259,41945.0
2021-09-24 09:35:00,96.97,97.04,96.78,96.87,5324.0,89.5444,89.609,89.3689,89.452,5324.0
2021-09-24 09:40:00,96.84,96.97,96.8,96.97,36380.0,89.4243,89.5444,89.3874,89.5444,36380.0
2021-09-24 09:45:00,96.98,97.02,96.52,96.54,14068.0,89.5536,89.5906,89.1288,89.1473,14068.0
2021-09-24 09:50:00,96.52,97.02,96.51,97.01,11075.0,89.1288,89.5906,89.1196,89.5813,11075.0
2021-09-24 09:55:00,96.99,97.27,96.98,97.26,11763.0,89.5629,89.8214,89.5536,89.8122,11763.0
2021-09-24 10:00:00,97.3,97.39,97.26,97.32,8062.0,89.8491,89.9322,89.8122,89.8676,8062.0
2021-09-24 10:05:00,97.31,97.32,97.11,97.13,9472.0,89.8583,89.8676,89.6737,89.6921,9472.0
2021-09-24 10:10:00,97.15,97.21,97.07,97.13,7390.0,89.7106,89.766,89.6367,89.6921,7390.0
2021-09-24 10:15:00,97.11,97.24,97.03,97.07,8040.0,89.6737,89.7937,89.5998,89.6367,8040.0
2021-09-24 10:20:00,97.06,97.14,97.03,97.1,9160.0,89.6275,89.7014,89.5998,89.6644,9160.0
2021-09-24 10:25:00,97.11,97.17,97.01,97.01,6628.0,89.6737,89.7291,89.5813,89.5813,6628.0
2021-09-24 10:30:00,97.05,97.07,96.94,96.94,8862.0,89.6183,89.6367,89.5167,89.5167,8862.0
2021-09-24 10:35:00,96.94,97.02,96.81,96.81,10060.0,89.5167,89.5906,89.3966,89.3966,10060.0
2021-09-24 10:40:00,96.86,96.91,96.75,96.75,11606.0,89.4428,89.489,89.3412,89.3412,11606.0
2021-09-24 10:45:00,96.77,96.89,96.67,96.82,6986.0,89.3597,89.4705,89.2674,89.4059,6986.0
2021-09-24 10:50:00,96.77,96.8,96.61,96.71,8330.0,89.3597,89.3874,89.212,89.3043,8330.0
2021-09-24 10:55:00,96.72,96.84,96.72,96.78,6457.0,89.3135,89.4243,89.3135,89.3689,6457.0
2021-09-24 11:00:00,96.81,96.88,96.76,96.88,9110.0,89.3966,89.4613,89.3505,89.4613,9110.0
2021-09-24 11:05:00,96.88,96.97,96.87,96.94,12598.0,89.4613,89.5444,89.452,89.5167,12598.0
2021-09-24 11:10:00,96.93,96.95,96.77,96.77,29833.0,89.5074,89.5259,89.3597,89.3597,29833.0
2021-09-24 11:15:00,96.77,96.84,96.75,96.75,7941.0,89.3597,89.4243,89.3412,89.3412,7941.0
2021-09-24 11:20:00,96.76,96.84,96.74,96.82,9910.0,89.3505,89.4243,89.332,89.4059,9910.0
2021-09-24 11:25:00,96.8,96.8,96.68,96.75,40082.0,89.3874,89.3874,89.2766,89.3412,40082.0
2021-09-24 11:30:00,96.74,96.9,96.74,96.9,12446.0,89.332,89.4797,89.332,89.4797,12446.0
2021-09-24 11:35:00,96.91,96.92,96.77,96.86,5624.0,89.489,89.4982,89.3597,89.4428,5624.0
2021-09-24 11:40:00,96.87,96.87,96.8,96.85,6153.0,89.452,89.452,89.3874,89.4336,6153.0
2021-09-24 11:45:00,96.84,96.86,96.82,96.84,3533.0,89.4243,89.4428,89.4059,89.4243,3533.0
2021-09-24 11:50:00,96.83,96.98,96.83,96.94,6452.0,89.4151,89.5536,89.4151,89.5167,6452.0
2021-09-24 11:55:00,96.94,96.98,96.9,96.92,3885.0,89.5167,89.5536,89.4797,89.4982,3885.0
2021-09-24 12:00:00,96.92,96.92,96.71,96.71,12723.0,89.4982,89.4982,89.3043,89.3043,12723.0
2021-09-24 12:05:00,96.71,96.79,96.7,96.71,11510.0,89.3043,89.3782,89.2951,89.3043,11510.0
2021-09-24 12:10:00,96.72,96.78,96.7,96.77,3352.0,89.3135,89.3689,89.2951,89.3597,3352.0
2021-09-24 12:15:00,96.76,96.83,96.75,96.8,5108.0,89.3505,89.4151,89.3412,89.3874,5108.0
2021-09-24 12:20:00,96.8,96.8,96.73,96.74,8451.0,89.3874,89.3874,89.3228,89.332,8451.0
2021-09-24 12:25:00,96.76,96.78,96.69,96.69,5082.0,89.3505,89.3689,89.2858,89.2858,5082.0
2021-09-24 12:30:00,96.7,96.79,96.7,96.77,6945.0,89.2951,89.3782,89.2951,89.3597,6945.0
2021-09-24 12:35:00,96.76,96.79,96.74,96.77,4594.0,89.3505,89.3782,89.332,89.3597,4594.0
2021-09-24 12:40:00,96.76,96.84,96.76,96.77,7286.0,89.3505,89.4243,89.3505,89.3597,7286.0
2021-09-24 12:45:00,96.77,96.79,96.74,96.78,5057.0,89.3597,89.3782,89.332,89.3689,5057.0
2021-09-24 12:50:00,96.79,96.79,96.72,96.72,4996.0,89.3782,89.3782,89.3135,89.3135,4996.0
2021-09-24 12:55:00,96.72,96.74,96.67,96.7,2847.0,89.3135,89.332,89.2674,89.2951,2847.0
2021-09-24 13:00:00,96.69,96.69,96.63,96.63,6347.0,89.2858,89.2858,89.2304,89.2304,6347.0
2021-09-24 13:05:00,96.63,96.63,96.49,96.49,8039.0,89.2304,89.2304,89.1011,89.1011,8039.0
2021-09-24 13:10:00,96.49,96.56,96.44,96.53,12250.0,89.1011,89.1658,89.055,89.1381,12250.0
2021-09-24 13:15:00,96.52,96.52,96.45,96.45,8754.0,89.1288,89.1288,89.0642,89.0642,8754.0
2021-09-24 13:20:00,96.46,96.48,96.43,96.44,5240.0,89.0734,89.0919,89.0457,89.055,5240.0
2021-09-24 13:25:00,96.44,96.48,96.4,96.43,5520.0,89.055,89.0919,89.018,89.0457,5520.0
2021-09-24 13:30:00,96.42,96.46,96.39,96.44,6582.0,89.0365,89.0734,89.0088,89.055,6582.0
2021-09-24 13:35:00,96.45,96.47,96.42,96.47,4524.0,89.0642,89.0827,89.0365,89.0827,4524.0
2021-09-24 13:40:00,96.44,96.5,96.43,96.5,6322.0,89.055,89.1104,89.0457,89.1104,6322.0
2021-09-24 13:45:00,96.51,96.59,96.51,96.57,9382.0,89.1196,89.1935,89.1196,89.175,9382.0
2021-09-24 13:50:00,96.58,96.58,96.52,96.53,5900.0,89.1842,89.1842,89.1288,89.1381,5900.0
2021-09-24 13:55:00,96.53,96.55,96.46,96.47,5758.0,89.1381,89.1565,89.0734,89.0827,5758.0
2021-09-24 14:00:00,96.5,96.65,96.47,96.64,11252.0,89.1104,89.2489,89.0827,89.2397,11252.0
2021-09-24 14:05:00,96.64,96.7,96.64,96.66,11176.0,89.2397,89.2951,89.2397,89.2581,11176.0
2021-09-24 14:10:00,96.66,96.66,96.59,96.59,3434.0,89.2581,89.2581,89.1935,89.1935,3434.0
2021-09-24 14:15:00,96.58,96.64,96.58,96.62,3637.0,89.1842,89.2397,89.1842,89.2212,3637.0
2021-09-24 14:20:00,96.63,96.65,96.62,96.63,5612.0,89.2304,89.2489,89.2212,89.2304,5612.0
2021-09-24 14:25:00,96.64,96.67,96.62,96.67,4997.0,89.2397,89.2674,89.2212,89.2674,4997.0
2021-09-24 14:30:00,96.67,96.73,96.67,96.73,4115.0,89.2674,89.3228,89.2674,89.3228,4115.0
2021-09-24 14:35:00,96.72,96.75,96.71,96.74,3656.0,89.3135,89.3412,89.3043,89.332,3656.0
2021-09-24 14:40:00,96.74,96.81,96.73,96.79,9438.0,89.332,89.3966,89.3228,89.3782,9438.0
2021-09-24 14:45:00,96.78,96.81,96.76,96.78,5574.0,89.3689,89.3966,89.3505,89.3689,5574.0
2021-09-24 14:50:00,96.78,96.8,96.67,96.7,9131.0,89.3689,89.3874,89.2674,89.2951,9131.0
2021-09-24 14:55:00,96.72,96.75,96.7,96.73,12984.0,89.3135,89.3412,89.2951,89.3228,12984.0
2021-09-24 15:00:00,96.71,96.72,96.56,96.58,16504.0,89.3043,89.3135,89.1658,89.1842,16504.0
2021-09-24 15:05:00,96.59,96.59,96.5,96.52,8086.0,89.1935,89.1935,89.1104,89.1288,8086.0
2021-09-24 15:10:00,96.5,96.52,96.46,96.49,15239.0,89.1104,89.1288,89.0734,89.1011,15239.0
2021-09-24 15:15:00,96.49,96.54,96.47,96.48,13410.0,89.1011,89.1473,89.0827,89.0919,13410.0
2021-09-24 15:20:00,96.49,96.55,96.45,96.51,17364.0,89.1011,89.1565,89.0642,89.1196,17364.0
2021-09-24 15:25:00,96.5,96.52,96.39,96.39,8297.0,89.1104,89.1288,89.0088,89.0088,8297.0
2021-09-24 15:30:00,96.4,96.43,96.23,96.24,37791.0,89.018,89.0457,88.861,88.8703,37791.0
2021-09-24 15:35:00,96.24,96.29,96.17,96.28,20340.0,88.8703,88.9165,88.8056,88.9072,20340.0
2021-09-24 15:40:00,96.3,96.35,96.26,96.35,15636.0,88.9257,88.9719,88.8888,88.9719,15636.0
2021-09-24 15:45:00,96.35,96.4,96.32,96.33,19159.0,88.9719,89.018,88.9442,88.9534,19159.0
2021-09-24 15:50:00,96.32,96.41,96.29,96.35,45174.0,88.9442,89.0273,88.9165,88.9719,45174.0
2021-09-24 15:55:00,96.35,96.37,96.22,96.31,101744.0,88.9719,88.9903,88.8518,88.9349,101744.0
2021-09-27 09:30:00,96.47,96.77,96.47,96.72,35461.0,89.0827,89.3597,89.0827,89.3135,35461.0
2021-09-27 09:35:00,96.65,96.87,96.61,96.84,7674.0,89.2489,89.452,89.212,89.4243,7674.0
2021-09-27 09:40:00,96.88,96.97,96.57,96.91,11841.0,89.4613,89.5444,89.175,89.489,11841.0
2021-09-27 09:45:00,96.89,97.05,96.86,97.01,8453.0,89.4705,89.6183,89.4428,89.5813,8453.0
2021-09-27 09:50:00,97.0,97.31,96.99,97.25,18133.0,89.5721,89.8583,89.5629,89.8029,18133.0
2021-09-27 09:55:00,97.22,97.36,97.19,97.19,10062.0,89.7752,89.9045,89.7475,89.7475,10062.0
2021-09-27 10:00:00,97.18,97.42,97.14,97.33,17547.0,89.7383,89.9599,89.7014,89.8768,17547.0
2021-09-27 10:05:00,97.32,97.43,97.27,97.29,6420.0,89.8676,89.9692,89.8214,89.8399,6420.0
2021-09-27 10:10:00,97.29,97.41,97.29,97.38,8590.0,89.8399,89.9507,89.8399,89.923,8590.0
2021-09-27 10:15:00,97.37,97.4,97.12,97.14,9267.0,89.9138,89.9415,89.6829,89.7014,9267.0
2021-09-27 10:20:00,97.14,97.23,97.01,97.1,10816.0,89.7014,89.7845,89.5813,89.6644,10816.0
2021-09-27 10:25:00,97.14,97.31,97.07,97.31,18184.0,89.7014,89.8583,89.6367,89.8583,18184.0
2021-09-27 10:30:00,97.3,97.32,97.24,97.3,27425.0,89.8491,89.8676,89.7937,89.8491,27425.0
2021-09-27 10:35:00,97.3,97.36,97.26,97.36,25768.0,89.8491,89.9045,89.8122,89.9045,25768.0
2021-09-27 10:40:00,97.36,97.39,97.3,97.31,6809.0,89.9045,89.9322,89.8491,89.8583,6809.0
2021-09-27 10:45:00,97.33,97.44,97.32,97.39,18440.0,89.8768,89.9784,89.8676,89.9322,18440.0
2021-09-27 10:50:00,97.39,97.4,97.2,97.2,9919.0,89.9322,89.9415,89.7568,89.7568,9919.0
2021-09-27 10:55:00,97.19,97.19,97.07,97.16,5851.0,89.7475,89.7475,89.6367,89.7198,5851.0
2021-09-27 11:00:00,97.17,97.25,97.17,97.25,5468.0,89.7291,89.8029,89.7291,89.8029,5468.0
2021-09-27 11:05:00,97.25,97.25,97.04,97.05,7996.0,89.8029,89.8029,89.609,89.6183,7996.0
2021-09-27 11:10:00,97.05,97.18,96.98,97.13,7346.0,89.6183,89.7383,89.5536,89.6921,7346.0
2021-09-27 11:15:00,97.12,97.24,97.11,97.21,7412.0,89.6829,89.7937,89.6737,89.766,7412.0
2021-09-27 11:20:00,97.21,97.29,97.14,97.28,13212.0,89.766,89.8399,89.7014,89.8306,13212.0
2021-09-27 11:25:00,97.25,97.29,97.22,97.29,6443.0,89.8029,89.8399,89.7752,89.8399,6443.0
2021-09-27 11:30:00,97.3,97.4,97.29,97.37,21234.0,89.8491,89.9415,89.8399,89.9138,21234.0
2021-09-27 11:35:00,97.39,97.44,97.37,97.42,9431.0,89.9322,89.9784,89.9138,89.9599,9431.0
2021-09-27 11:40:00,97.4,97.5,97.38,97.47,20455.0,89.9415,90.0338,89.923,90.0061,20455.0
2021-09-27 11:45:00,97.46,97.54,97.4,97.52,15400.0,89.9969,90.0707,89.9415,90.0523,15400.0
2021-09-27 11:50:00,97.52,97.62,97.49,97.52,12049.0,90.0523,90.1446,90.0246,90.0523,12049.0
2021-09-27 11:55:00,97.52,97.55,97.45,97.5,7340.0,90.0523,90.08,89.9876,90.0338,7340.0
2021-09-27 12:00:00,97.49,97.55,97.46,97.5,6581.0,90.0246,90.08,89.9969,90.0338,6581.0
2021-09-27 12:05:00,97.49,97.54,97.48,97.49,7695.0,90.0246,90.0707,90.0153,90.0246,7695.0
2021-09-27 12:10:00,97.47,97.51,97.41,97.41,12767.0,90.0061,90.043,89.9507,89.9507,12767.0
2021-09-27 12:15:00,97.41,97.54,97.41,97.49,7341.0,89.9507,90.0707,89.9507,90.0246,7341.0
2021-09-27 12:20:00,97.48,97.51,97.47,97.48,8218.0,90.0153,90.043,90.0061,90.0153,8218.0
2021-09-27 12:25:00,97.48,97.5,97.41,97.41,9259.0,90.0153,90.0338,89.9507,89.9507,9259.0
2021-09-27 12:30:00,97.42,97.45,97.32,97.34,6026.0,89.9599,89.9876,89.8676,89.886,6026.0
2021-09-27 12:35:00,97.3,97.3,97.23,97.24,4241.0,89.8491,89.8491,89.7845,89.7937,4241.0
2021-09-27 12:40:00,97.23,97.23,97.15,97.15,15629.0,89.7845,89.7845,89.7106,89.7106,15629.0
2021-09-27 12:45:00,97.14,97.17,97.08,97.09,26439.0,89.7014,89.7291,89.646,89.6552,26439.0
2021-09-27 12:50:00,97.09,97.15,97.08,97.14,3799.0,89.6552,89.7106,89.646,89.7014,3799.0
2021-09-27 12:55:00,97.14,97.19,97.12,97.14,9615.0,89.7014,89.7475,89.6829,89.7014,9615.0
2021-09-27 13:00:00,97.13,97.15,97.08,97.1,10703.0,89.6921,89.7106,89.646,89.6644,10703.0
2021-09-27 13:05:00,97.11,97.14,96.96,96.97,14715.0,89.6737,89.7014,89.5351,89.5444,14715.0
2021-09-27 13:10:00,96.97,96.99,96.82,96.83,23415.0,89.5444,89.5629,89.4059,89.4151,23415.0
2021-09-27 13:15:00,96.83,96.94,96.83,96.9,6083.0,89.4151,89.5167,89.4151,89.4797,6083.0
2021-09-27 13:20:00,96.9,96.9,96.85,96.89,5896.0,89.4797,89.4797,89.4336,89.4705,5896.0
2021-09-27 13:25:00,96.87,96.95,96.87,96.95,4135.0,89.452,89.5259,89.452,89.5259,4135.0
2021-09-27 13:30:00,96.94,96.94,96.87,96.87,7894.0,89.5167,89.5167,89.452,89.452,7894.0
2021-09-27 13:35:00,96.87,96.88,96.78,96.88,8930.0,89.452,89.4613,89.3689,89.4613,8930.0
2021-09-27 13:40:00,96.9,96.91,96.86,96.86,6584.0,89.4797,89.489,89.4428,89.4428,6584.0
2021-09-27 13:45:00,96.83,96.87,96.77,96.85,26774.0,89.4151,89.452,89.3597,89.4336,26774.0
2021-09-27 13:50:00,96.85,96.85,96.79,96.8,10961.0,89.4336,89.4336,89.3782,89.3874,10961.0
2021-09-27 13:55:00,96.81,96.98,96.78,96.92,62980.0,89.3966,89.5536,89.3689,89.4982,62980.0
2021-09-27 14:00:00,96.93,96.99,96.88,96.88,15730.0,89.5074,89.5629,89.4613,89.4613,15730.0
2021-09-27 14:05:00,96.89,96.97,96.89,96.96,6720.0,89.4705,89.5444,89.4705,89.5351,6720.0
2021-09-27 14:10:00,96.95,96.96,96.86,96.92,9023.0,89.5259,89.5351,89.4428,89.4982,9023.0
2021-09-27 14:15:00,96.93,96.96,96.89,96.93,8951.0,89.5074,89.5351,89.4705,89.5074,8951.0
2021-09-27 14:20:00,96.91,96.91,96.87,96.89,8018.0,89.489,89.489,89.452,89.4705,8018.0
2021-09-27 14:25:00,96.87,96.96,96.85,96.96,8688.0,89.452,89.5351,89.4336,89.5351,8688.0
2021-09-27 14:30:00,96.97,96.98,96.88,96.9,13558.0,89.5444,89.5536,89.4613,89.4797,13558.0
2021-09-27 14:35:00,96.88,96.9,96.84,96.84,21020.0,89.4613,89.4797,89.4243,89.4243,21020.0
2021-09-27 14:40:00,96.84,96.89,96.83,96.88,7690.0,89.4243,89.4705,89.4151,89.4613,7690.0
2021-09-27 14:45:00,96.88,96.89,96.82,96.84,7857.0,89.4613,89.4705,89.4059,89.4243,7857.0
2021-09-27 14:50:00,96.83,96.84,96.77,96.78,11679.0,89.4151,89.4243,89.3597,89.3689,11679.0
2021-09-27 14:55:00,96.79,96.81,96.74,96.75,16078.0,89.3782,89.3966,89.332,89.3412,16078.0
2021-09-27 15:00:00,96.76,96.77,96.66,96.69,16508.0,89.3505,89.3597,89.2581,89.2858,16508.0
2021-09-27 15:05:00,96.69,96.69,96.66,96.69,13918.0,89.2858,89.2858,89.2581,89.2858,13918.0
2021-09-27 15:10:00,96.68,96.75,96.66,96.69,26911.0,89.2766,89.3412,89.2581,89.2858,26911.0
2021-09-27 15:15:00,96.69,96.82,96.66,96.8,34197.0,89.2858,89.4059,89.2581,89.3874,34197.0
2021-09-27 15:20:00,96.81,96.92,96.77,96.77,24111.0,89.3966,89.4982,89.3597,89.3597,24111.0
2021-09-27 15:25:00,96.77,96.79,96.72,96.73,21504.0,89.3597,89.3782,89.3135,89.3228,21504.0
2021-09-27 15:30:00,96.75,96.82,96.73,96.77,20698.0,89.3412,89.4059,89.3228,89.3597,20698.0
2021-09-27 15:35:00,96.76,96.85,96.74,96.77,19420.0,89.3505,89.4336,89.332,89.3597,19420.0
2021-09-27 15:40:00,96.76,96.84,96.72,96.79,27010.0,89.3505,89.4243,89.3135,89.3782,27010.0
2021-09-27 15:45:00,96.8,96.8,96.68,96.68,20906.0,89.3874,89.3874,89.2766,89.2766,20906.0
2021-09-27 15:50:00,96.66,96.71,96.59,96.68,43286.0,89.2581,89.3043,89.1935,89.2766,43286.0
2021-09-27 15:55:00,96.7,96.74,96.63,96.72,107103.0,89.2951,89.332,89.2304,89.3135,107103.0
2021-09-28 09:30:00,96.33,96.84,96.11,96.7,40051.0,88.9534,89.4243,88.7502,89.2951,40051.0
2021-09-28 09:35:00,96.66,96.94,96.63,96.82,10142.0,89.2581,89.5167,89.2304,89.4059,10142.0
2021-09-28 09:40:00,96.76,96.87,96.72,96.72,6596.0,89.3505,89.452,89.3135,89.3135,6596.0
2021-09-28 09:45:00,96.7,96.76,96.42,96.64,28117.0,89.2951,89.3505,89.0365,89.2397,28117.0
2021-09-28 09:50:00,96.64,96.69,96.5,96.67,29091.0,89.2397,89.2858,89.1104,89.2674,29091.0
2021-09-28 09:55:00,96.68,96.72,96.54,96.58,8780.0,89.2766,89.3135,89.1473,89.1842,8780.0
2021-09-28 10:00:00,96.56,96.59,96.26,96.45,24584.0,89.1658,89.1935,88.8888,89.0642,24584.0
2021-09-28 10:05:00,96.45,96.57,96.33,96.38,17274.0,89.0642,89.175,88.9534,88.9996,17274.0
2021-09-28 10:10:00,96.35,96.38,96.09,96.22,12025.0,88.9719,88.9996,88.7318,88.8518,12025.0
2021-09-28 10:15:00,96.23,96.23,96.03,96.16,27481.0,88.861,88.861,88.6764,88.7964,27481.0
2021-09-28 10:20:00,96.1,96.1,95.84,96.09,16501.0,88.741,88.741,88.5009,88.7318,16501.0
2021-09-28 10:25:00,96.08,96.14,95.91,96.14,17003.0,88.7225,88.7779,88.5656,88.7779,17003.0
2021-09-28 10:30:00,96.12,96.28,96.07,96.14,21024.0,88.7595,88.9072,88.7133,88.7779,21024.0
2021-09-28 10:35:00,96.15,96.64,96.07,96.64,14871.0,88.7872,89.2397,88.7133,89.2397,14871.0
2021-09-28 10:40:00,96.59,96.81,96.57,96.81,17448.0,89.1935,89.3966,89.175,89.3966,17448.0
2021-09-28 10:45:00,96.81,96.87,96.69,96.7,8216.0,89.3966,89.452,89.2858,89.2951,8216.0
2021-09-28 10:50:00,96.69,96.87,96.61,96.64,13515.0,89.2858,89.452,89.212,89.2397,13515.0
2021-09-28 10:55:00,96.65,96.72,96.58,96.72,39605.0,89.2489,89.3135,89.1842,89.3135,39605.0
2021-09-28 11:00:00,96.73,96.79,96.6,96.63,12522.0,89.3228,89.3782,89.2027,89.2304,12522.0
2021-09-28 11:05:00,96.64,96.68,96.56,96.59,15014.0,89.2397,89.2766,89.1658,89.1935,15014.0
2021-09-28 11:10:00,96.59,96.62,96.38,96.38,7981.0,89.1935,89.2212,88.9996,88.9996,7981.0
2021-09-28 11:15:00,96.39,96.41,96.21,96.38,16723.0,89.0088,89.0273,88.8426,88.9996,16723.0
2021-09-28 11:20:00,96.32,96.57,96.31,96.54,17759.0,88.9442,89.175,88.9349,89.1473,17759.0
2021-09-28 11:25:00,96.54,96.66,96.52,96.56,19323.0,89.1473,89.2581,89.1288,89.1658,19323.0
2021-09-28 11:30:00,96.55,96.55,96.37,96.5,10474.0,89.1565,89.1565,88.9903,89.1104,10474.0
2021-09-28 11:35:00,96.49,96.57,96.38,96.42,9955.0,89.1011,89.175,88.9996,89.0365,9955.0
2021-09-28 11:40:00,96.42,96.44,96.18,96.2,7592.0,89.0365,89.055,88.8149,88.8333,7592.0
2021-09-28 11:45:00,96.19,96.21,96.14,96.2,13789.0,88.8241,88.8426,88.7779,88.8333,13789.0
2021-09-28 11:50:00,96.18,96.19,96.07,96.19,12830.0,88.8149,88.8241,88.7133,88.8241,12830.0
2021-09-28 11:55:00,96.18,96.19,96.05,96.14,7895.0,88.8149,88.8241,88.6948,88.7779,7895.0
2021-09-28 12:00:00,96.14,96.14,95.95,95.98,9216.0,88.7779,88.7779,88.6025,88.6302,9216.0
2021-09-28 12:05:00,95.94,95.96,95.87,95.89,6965.0,88.5933,88.6117,88.5286,88.5471,6965.0
2021-09-28 12:10:00,95.89,96.04,95.88,95.97,4103.0,88.5471,88.6856,88.5379,88.621,4103.0
2021-09-28 12:15:00,95.99,96.03,95.94,95.94,13390.0,88.6394,88.6764,88.5933,88.5933,13390.0
2021-09-28 12:20:00,95.92,95.96,95.86,95.93,4973.0,88.5748,88.6117,88.5194,88.584,4973.0
2021-09-28 12:25:00,95.94,95.96,95.88,95.89,6119.0,88.5933,88.6117,88.5379,88.5471,6119.0
2021-09-28 12:30:00,95.87,95.87,95.77,95.85,7646.0,88.5286,88.5286,88.4363,88.5101,7646.0
2021-09-28 12:35:00,95.82,95.88,95.78,95.86,8133.0,88.4824,88.5379,88.4455,88.5194,8133.0
2021-09-28 12:40:00,95.86,95.86,95.75,95.81,10132.0,88.5194,88.5194,88.4178,88.4732,10132.0
2021-09-28 12:45:00,95.82,95.9,95.79,95.86,7552.0,88.4824,88.5563,88.4547,88.5194,7552.0
2021-09-28 12:50:00,95.85,96.02,95.81,95.91,8940.0,88.5101,88.6671,88.4732,88.5656,8940.0
2021-09-28 12:55:00,95.9,95.95,95.82,95.87,15073.0,88.5563,88.6025,88.4824,88.5286,15073.0
2021-09-28 13:00:00,95.84,95.87,95.75,95.82,9355.0,88.5009,88.5286,88.4178,88.4824,9355.0
2021-09-28 13:05:00,95.82,95.96,95.77,95.93,7174.0,88.4824,88.6117,88.4363,88.584,7174.0
2021-09-28 13:10:00,95.9,95.96,95.88,95.96,8062.0,88.5563,88.6117,88.5379,88.6117,8062.0
2021-09-28 13:15:00,95.96,96.06,95.95,96.04,10160.0,88.6117,88.7041,88.6025,88.6856,10160.0
2021-09-28 13:20:00,96.04,96.15,96.03,96.15,7684.0,88.6856,88.7872,88.6764,88.7872,7684.0
2021-09-28 13:25:00,96.17,96.26,96.16,96.19,7817.0,88.8056,88.8888,88.7964,88.8241,7817.0
2021-09-28 13:30:00,96.2,96.22,96.07,96.09,10376.0,88.8333,88.8518,88.7133,88.7318,10376.0
2021-09-28 13:35:00,96.1,96.1,96.04,96.09,12115.0,88.741,88.741,88.6856,88.7318,12115.0
2021-09-28 13:40:00,96.1,96.2,95.91,95.91,7892.0,88.741,88.8333,88.5656,88.5656,7892.0
2021-09-28 13:45:00,95.91,95.93,95.78,95.85,7866.0,88.5656,88.584,88.4455,88.5101,7866.0
2021-09-28 13:50:00,95.83,95.86,95.75,95.76,9513.0,88.4917,88.5194,88.4178,88.427,9513.0
2021-09-28 13:55:00,95.77,95.82,95.73,95.73,8005.0,88.4363,88.4824,88.3993,88.3993,8005.0
2021-09-28 14:00:00,95.74,95.79,95.69,95.77,8775.0,88.4086,88.4547,88.3624,88.4363,8775.0
2021-09-28 14:05:00,95.76,95.82,95.71,95.71,8529.0,88.427,88.4824,88.3809,88.3809,8529.0
2021-09-28 14:10:00,95.68,95.7,95.58,95.63,13660.0,88.3532,88.3716,88.2608,88.307,13660.0
2021-09-28 14:15:00,95.67,95.89,95.64,95.88,6619.0,88.3439,88.5471,88.3162,88.5379,6619.0
2021-09-28 14:20:00,95.88,95.95,95.86,95.93,8375.0,88.5379,88.6025,88.5194,88.584,8375.0
2021-09-28 14:25:00,95.94,95.98,95.86,95.96,4756.0,88.5933,88.6302,88.5194,88.6117,4756.0
2021-09-28 14:30:00,95.93,95.97,95.83,95.83,25661.0,88.584,88.621,88.4917,88.4917,25661.0
2021-09-28 14:35:00,95.82,95.88,95.74,95.82,9514.0,88.4824,88.5379,88.4086,88.4824,9514.0
2021-09-28 14:40:00,95.81,96.02,95.8,95.99,7132.0,88.4732,88.6671,88.464,88.6394,7132.0
2021-09-28 14:45:00,96.06,96.24,96.04,96.24,8649.0,88.7041,88.8703,88.6856,88.8703,8649.0
2021-09-28 14:50:00,96.23,96.24,96.12,96.12,6970.0,88.861,88.8703,88.7595,88.7595,6970.0
2021-09-28 14:55:00,96.12,96.25,96.12,96.16,11208.0,88.7595,88.8795,88.7595,88.7964,11208.0
2021-09-28 15:00:00,96.17,96.22,96.08,96.14,16069.0,88.8056,88.8518,88.7225,88.7779,16069.0
2021-09-28 15:05:00,96.13,96.32,96.11,96.3,9729.0,88.7687,88.9442,88.7502,88.9257,9729.0
2021-09-28 15:10:00,96.29,96.33,96.26,96.28,12936.0,88.9165,88.9534,88.8888,88.9072,12936.0
2021-09-28 15:15:00,96.3,96.32,96.22,96.23,11609.0,88.9257,88.9442,88.8518,88.861,11609.0
2021-09-28 15:20:00,96.22,96.26,96.05,96.06,16589.0,88.8518,88.8888,88.6948,88.7041,16589.0
2021-09-28 15:25:00,96.05,96.07,95.98,95.99,18128.0,88.6948,88.7133,88.6302,88.6394,18128.0
2021-09-28 15:30:00,95.98,96.09,95.94,96.02,15510.0,88.6302,88.7318,88.5933,88.6671,15510.0
2021-09-28 15:35:00,96.01,96.17,95.94,95.98,17523.0,88.6579,88.8056,88.5933,88.6302,17523.0
2021-09-28 15:40:00,95.97,96.18,95.96,95.98,17704.0,88.621,88.8149,88.6117,88.6302,17704.0
2021-09-28 15:45:00,96.0,96.03,95.66,95.66,19271.0,88.6487,88.6764,88.3347,88.3347,19271.0
2021-09-28 15:50:00,95.65,95.69,95.54,95.67,48963.0,88.3255,88.3624,88.2239,88.3439,48963.0
2021-09-28 15:55:00,95.67,95.73,95.56,95.69,86348.0,88.3439,88.3993,88.2424,88.3624,86348.0
2021-09-29 09:30:00,95.87,96.04,95.49,95.5,44614.0,88.5286,88.6856,88.1777,88.187,44614.0
2021-09-29 09:35:00,95.49,95.53,95.28,95.44,16074.0,88.1777,88.2147,87.9838,88.1315,16074.0
2021-09-29 09:40:00,95.47,95.81,95.42,95.7,28529.0,88.1592,88.4732,88.1131,88.3716,28529.0
2021-09-29 09:45:00,95.65,95.65,95.44,95.64,9276.0,88.3255,88.3255,88.1315,88.3162,9276.0
2021-09-29 09:50:00,95.65,95.9,95.54,95.86,20112.0,88.3255,88.5563,88.2239,88.5194,20112.0
2021-09-29 09:55:00,95.89,96.0,95.77,96.0,10361.0,88.5471,88.6487,88.4363,88.6487,10361.0
2021-09-29 10:00:00,96.03,96.15,95.76,95.79,20518.0,88.6764,88.7872,88.427,88.4547,20518.0
2021-09-29 10:05:00,95.82,95.93,95.8,95.87,8333.0,88.4824,88.584,88.464,88.5286,8333.0
2021-09-29 10:10:00,95.9,95.91,95.76,95.84,18381.0,88.5563,88.5656,88.427,88.5009,18381.0
2021-09-29 10:15:00,95.84,95.93,95.83,95.91,14873.0,88.5009,88.584,88.4917,88.5656,14873.0
2021-09-29 10:20:00,95.92,96.04,95.91,95.94,16167.0,88.5748,88.6856,88.5656,88.5933,16167.0
2021-09-29 10:25:00,95.93,96.03,95.93,95.95,15413.0,88.584,88.6764,88.584,88.6025,15413.0
2021-09-29 10:30:00,95.94,95.98,95.81,95.82,19543.0,88.5933,88.6302,88.4732,88.4824,19543.0
2021-09-29 10:35:00,95.82,95.92,95.6,95.61,13205.0,88.4824,88.5748,88.2793,88.2885,13205.0
2021-09-29 10:40:00,95.62,95.8,95.62,95.8,11961.0,88.2978,88.464,88.2978,88.464,11961.0
2021-09-29 10:45:00,95.82,95.95,95.79,95.91,11949.0,88.4824,88.6025,88.4547,88.5656,11949.0
2021-09-29 10:50:00,95.91,95.96,95.81,95.86,24978.0,88.5656,88.6117,88.4732,88.5194,24978.0
2021-09-29 10:55:00,95.86,96.0,95.84,95.96,12798.0,88.5194,88.6487,88.5009,88.6117,12798.0
2021-09-29 11:00:00,95.96,95.98,95.69,95.72,16040.0,88.6117,88.6302,88.3624,88.3901,16040.0
2021-09-29 11:05:00,95.69,95.82,95.68,95.76,13134.0,88.3624,88.4824,88.3532,88.427,13134.0
2021-09-29 11:10:00,95.75,95.83,95.72,95.8,7736.0,88.4178,88.4917,88.3901,88.464,7736.0
2021-09-29 11:15:00,95.78,95.79,95.69,95.72,9367.0,88.4455,88.4547,88.3624,88.3901,9367.0
2021-09-29 11:20:00,95.72,95.98,95.72,95.98,10977.0,88.3901,88.6302,88.3901,88.6302,10977.0
2021-09-29 11:25:00,95.98,96.04,95.97,96.01,16598.0,88.6302,88.6856,88.621,88.6579,16598.0
2021-09-29 11:30:00,96.0,96.05,95.91,96.03,12581.0,88.6487,88.6948,88.5656,88.6764,12581.0
2021-09-29 11:35:00,96.02,96.05,95.92,95.96,19489.0,88.6671,88.6948,88.5748,88.6117,19489.0
2021-09-29 11:40:00,95.96,95.96,95.74,95.74,22324.0,88.6117,88.6117,88.4086,88.4086,22324.0
2021-09-29 11:45:00,95.73,95.76,95.67,95.73,8140.0,88.3993,88.427,88.3439,88.3993,8140.0
2021-09-29 11:50:00,95.73,95.88,95.73,95.86,12007.0,88.3993,88.5379,88.3993,88.5194,12007.0
2021-09-29 11:55:00,95.87,95.93,95.86,95.91,13409.0,88.5286,88.584,88.5194,88.5656,13409.0
2021-09-29 12:00:00,95.92,95.96,95.89,95.96,8718.0,88.5748,88.6117,88.5471,88.6117,8718.0
2021-09-29 12:05:00,95.98,96.02,95.93,95.98,13285.0,88.6302,88.6671,88.584,88.6302,13285.0
2021-09-29 12:10:00,95.97,95.97,95.87,95.89,13808.0,88.621,88.621,88.5286,88.5471,13808.0
2021-09-29 12:15:00,95.87,95.89,95.8,95.89,10885.0,88.5286,88.5471,88.464,88.5471,10885.0
2021-09-29 12:20:00,95.91,95.91,95.74,95.76,10017.0,88.5656,88.5656,88.4086,88.427,10017.0
2021-09-29 12:25:00,95.75,95.84,95.72,95.81,9078.0,88.4178,88.5009,88.3901,88.4732,9078.0
2021-09-29 12:30:00,95.8,95.96,95.78,95.93,9567.0,88.464,88.6117,88.4455,88.584,9567.0
2021-09-29 12:35:00,95.93,95.97,95.88,95.91,14510.0,88.584,88.621,88.5379,88.5656,14510.0
2021-09-29 12:40:00,95.91,95.97,95.84,95.88,12749.0,88.5656,88.621,88.5009,88.5379,12749.0
2021-09-29 12:45:00,95.88,95.88,95.82,95.84,19093.0,88.5379,88.5379,88.4824,88.5009,19093.0
2021-09-29 12:50:00,95.83,95.87,95.79,95.79,17246.0,88.4917,88.5286,88.4547,88.4547,17246.0
2021-09-29 12:55:00,95.79,95.81,95.66,95.68,12672.0,88.4547,88.4732,88.3347,88.3532,12672.0
2021-09-29 13:00:00,95.68,95.69,95.63,95.68,15558.0,88.3532,88.3624,88.307,88.3532,15558.0
2021-09-29 13:05:00,95.68,95.69,95.63,95.68,19265.0,88.3532,88.3624,88.307,88.3532,19265.0
2021-09-29 13:10:00,95.67,95.7,95.63,95.65,17905.0,88.3439,88.3716,88.307,88.3255,17905.0
2021-09-29 13:15:00,95.66,95.86,95.66,95.81,11929.0,88.3347,88.5194,88.3347,88.4732,11929.0
2021-09-29 13:20:00,95.82,95.86,95.78,95.8,10355.0,88.4824,88.5194,88.4455,88.464,10355.0
2021-09-29 13:25:00,95.81,95.81,95.73,95.76,11388.0,88.4732,88.4732,88.3993,88.427,11388.0
2021-09-29 13:30:00,95.75,95.77,95.68,95.73,12718.0,88.4178,88.4363,88.3532,88.3993,12718.0
2021-09-29 13:35:00,95.72,95.78,95.68,95.77,15711.0,88.3901,88.4455,88.3532,88.4363,15711.0
2021-09-29 13:40:00,95.77,95.82,95.66,95.82,14058.0,88.4363,88.4824,88.3347,88.4824,14058.0
2021-09-29 13:45:00,95.8,95.82,95.7,95.7,10464.0,88.464,88.4824,88.3716,88.3716,10464.0
2021-09-29 13:50:00,95.7,95.8,95.68,95.72,13021.0,88.3716,88.464,88.3532,88.3901,13021.0
2021-09-29 13:55:00,95.72,95.74,95.68,95.73,10957.0,88.3901,88.4086,88.3532,88.3993,10957.0
2021-09-29 14:00:00,95.74,95.81,95.71,95.81,15575.0,88.4086,88.4732,88.3809,88.4732,15575.0
2021-09-29 14:05:00,95.81,95.98,95.8,95.97,17736.0,88.4732,88.6302,88.464,88.621,17736.0
2021-09-29 14:10:00,95.98,96.17,95.96,96.16,23662.0,88.6302,88.8056,88.6117,88.7964,23662.0
2021-09-29 14:15:00,96.17,96.2,96.08,96.09,19351.0,88.8056,88.8333,88.7225,88.7318,19351.0
2021-09-29 14:20:00,96.09,96.09,95.99,96.0,13456.0,88.7318,88.7318,88.6394,88.6487,13456.0
2021-09-29 14:25:00,96.0,96.03,95.99,96.0,13172.0,88.6487,88.6764,88.6394,88.6487,13172.0
2021-09-29 14:30:00,96.01,96.08,95.99,96.07,14673.0,88.6579,88.7225,88.6394,88.7133,14673.0
2021-09-29 14:35:00,96.06,96.06,96.0,96.04,12251.0,88.7041,88.7041,88.6487,88.6856,12251.0
2021-09-29 14:40:00,96.03,96.04,95.98,96.02,11430.0,88.6764,88.6856,88.6302,88.6671,11430.0
2021-09-29 14:45:00,96.02,96.03,95.86,95.89,15193.0,88.6671,88.6764,88.5194,88.5471,15193.0
2021-09-29 14:50:00,95.89,95.96,95.85,95.9,17034.0,88.5471,88.6117,88.5101,88.5563,17034.0
2021-09-29 14:55:00,95.9,95.9,95.82,95.84,18209.0,88.5563,88.5563,88.4824,88.5009,18209.0
2021-09-29 15:00:00,95.84,95.88,95.8,95.81,31932.0,88.5009,88.5379,88.464,88.4732,31932.0
2021-09-29 15:05:00,95.81,95.87,95.79,95.83,26387.0,88.4732,88.5286,88.4547,88.4917,26387.0
2021-09-29 15:10:00,95.82,95.9,95.77,95.89,20165.0,88.4824,88.5563,88.4363,88.5471,20165.0
2021-09-29 15:15:00,95.88,95.91,95.85,95.86,15655.0,88.5379,88.5656,88.5101,88.5194,15655.0
2021-09-29 15:20:00,95.86,95.87,95.78,95.82,18572.0,88.5194,88.5286,88.4455,88.4824,18572.0
2021-09-29 15:25:00,95.82,95.96,95.82,95.94,29959.0,88.4824,88.6117,88.4824,88.5933,29959.0
2021-09-29 15:30:00,95.93,95.97,95.9,95.91,35380.0,88.584,88.621,88.5563,88.5656,35380.0
2021-09-29 15:35:00,95.92,95.93,95.84,95.85,30930.0,88.5748,88.584,88.5009,88.5101,30930.0
2021-09-29 15:40:00,95.87,95.87,95.81,95.84,45871.0,88.5286,88.5286,88.4732,88.5009,45871.0
2021-09-29 15:45:00,95.84,95.86,95.74,95.82,46050.0,88.5009,88.5194,88.4086,88.4824,46050.0
2021-09-29 15:50:00,95.81,95.82,95.58,95.58,110870.0,88.4732,88.4824,88.2608,88.2608,110870.0
2021-09-29 15:55:00,95.58,95.71,95.55,95.65,173083.0,88.2608,88.3809,88.2331,88.3255,173083.0
2021-09-30 09:30:00,96.27,96.31,95.99,96.07,33060.0,88.898,88.9349,88.6394,88.7133,33060.0
2021-09-30 09:35:00,96.23,96.28,95.8,95.82,11366.0,88.861,88.9072,88.464,88.4824,11366.0
2021-09-30 09:40:00,95.83,96.13,95.77,96.01,15138.0,88.4917,88.7687,88.4363,88.6579,15138.0
2021-09-30 09:45:00,96.01,96.25,96.01,96.11,12437.0,88.6579,88.8795,88.6579,88.7502,12437.0
2021-09-30 09:50:00,96.13,96.17,95.97,96.07,15479.0,88.7687,88.8056,88.621,88.7133,15479.0
2021-09-30 09:55:00,96.05,96.06,95.8,95.99,23843.0,88.6948,88.7041,88.464,88.6394,23843.0
2021-09-30 10:00:00,95.97,96.12,95.92,96.07,16214.0,88.621,88.7595,88.5748,88.7133,16214.0
2021-09-30 10:05:00,96.05,96.05,95.8,95.95,18440.0,88.6948,88.6948,88.464,88.6025,18440.0
2021-09-30 10:10:00,95.96,96.0,95.69,95.69,14013.0,88.6117,88.6487,88.3624,88.3624,14013.0
2021-09-30 10:15:00,95.7,95.91,95.69,95.81,23629.0,88.3716,88.5656,88.3624,88.4732,23629.0
2021-09-30 10:20:00,95.8,95.81,95.45,95.45,22750.0,88.464,88.4732,88.1408,88.1408,22750.0
2021-09-30 10:25:00,95.42,95.64,95.42,95.54,11037.0,88.1131,88.3162,88.1131,88.2239,11037.0
2021-09-30 10:30:00,95.54,95.58,95.37,95.55,15009.0,88.2239,88.2608,88.0669,88.2331,15009.0
2021-09-30 10:35:00,95.57,95.57,95.31,95.39,8736.0,88.2516,88.2516,88.0115,88.0854,8736.0
2021-09-30 10:40:00,95.37,95.39,95.21,95.25,10714.0,88.0669,88.0854,87.9192,87.9561,10714.0
2021-09-30 10:45:00,95.27,95.33,95.19,95.3,16451.0,87.9746,88.03,87.9007,88.0023,16451.0
2021-09-30 10:50:00,95.3,95.43,95.26,95.31,7241.0,88.0023,88.1223,87.9653,88.0115,7241.0
2021-09-30 10:55:00,95.35,95.35,95.18,95.29,7665.0,88.0484,88.0484,87.8915,87.993,7665.0
2021-09-30 11:00:00,95.26,95.39,95.23,95.37,5696.0,87.9653,88.0854,87.9376,88.0669,5696.0
2021-09-30 11:05:00,95.38,95.44,95.34,95.38,15018.0,88.0761,88.1315,88.0392,88.0761,15018.0
2021-09-30 11:10:00,95.4,95.56,95.39,95.56,9567.0,88.0946,88.2424,88.0854,88.2424,9567.0
2021-09-30 11:15:00,95.54,95.72,95.53,95.67,26515.0,88.2239,88.3901,88.2147,88.3439,26515.0
2021-09-30 11:20:00,95.67,95.71,95.59,95.62,23381.0,88.3439,88.3809,88.2701,88.2978,23381.0
2021-09-30 11:25:00,95.62,95.69,95.6,95.67,15405.0,88.2978,88.3624,88.2793,88.3439,15405.0
2021-09-30 11:30:00,95.67,95.74,95.45,95.45,13265.0,88.3439,88.4086,88.1408,88.1408,13265.0
2021-09-30 11:35:00,95.45,95.5,95.28,95.38,10721.0,88.1408,88.187,87.9838,88.0761,10721.0
2021-09-30 11:40:00,95.33,95.37,95.23,95.35,12212.0,88.03,88.0669,87.9376,88.0484,12212.0
2021-09-30 11:45:00,95.35,95.39,95.12,95.23,12671.0,88.0484,88.0854,87.836,87.9376,12671.0
2021-09-30 11:50:00,95.24,95.24,95.07,95.21,9022.0,87.9469,87.9469,87.7899,87.9192,9022.0
2021-09-30 11:55:00,95.2,95.2,95.03,95.08,7876.0,87.9099,87.9099,87.7529,87.7991,7876.0
2021-09-30 12:00:00,95.05,95.15,94.96,94.98,13823.0,87.7714,87.8638,87.6883,87.7068,13823.0
2021-09-30 12:05:00,94.97,94.98,94.68,94.69,14187.0,87.6975,87.7068,87.4297,87.439,14187.0
2021-09-30 12:10:00,94.67,94.74,94.56,94.68,15117.0,87.4205,87.4851,87.3189,87.4297,15117.0
2021-09-30 12:15:00,94.64,94.7,94.55,94.62,10855.0,87.3928,87.4482,87.3097,87.3743,10855.0
2021-09-30 12:20:00,94.64,94.68,94.54,94.57,8024.0,87.3928,87.4297,87.3005,87.3282,8024.0
2021-09-30 12:25:00,94.59,94.73,94.53,94.53,11853.0,87.3466,87.4759,87.2912,87.2912,11853.0
2021-09-30 12:30:00,94.52,94.55,94.39,94.54,15376.0,87.282,87.3097,87.162,87.3005,15376.0
2021-09-30 12:35:00,94.56,94.72,94.52,94.7,17097.0,87.3189,87.4667,87.282,87.4482,17097.0
2021-09-30 12:40:00,94.72,94.75,94.65,94.66,9528.0,87.4667,87.4944,87.402,87.4113,9528.0
2021-09-30 12:45:00,94.65,94.85,94.6,94.8,9243.0,87.402,87.5867,87.3559,87.5406,9243.0
2021-09-30 12:50:00,94.8,94.84,94.69,94.78,12427.0,87.5406,87.5775,87.439,87.5221,12427.0
2021-09-30 12:55:00,94.78,94.8,94.7,94.76,8891.0,87.5221,87.5406,87.4482,87.5036,8891.0
2021-09-30 13:00:00,94.78,94.87,94.73,94.85,9707.0,87.5221,87.6052,87.4759,87.5867,9707.0
2021-09-30 13:05:00,94.85,94.93,94.82,94.92,6720.0,87.5867,87.6606,87.559,87.6514,6720.0
2021-09-30 13:10:00,94.93,94.97,94.83,94.86,8272.0,87.6606,87.6975,87.5683,87.596,8272.0
2021-09-30 13:15:00,94.86,94.97,94.76,94.83,13504.0,87.596,87.6975,87.5036,87.5683,13504.0
2021-09-30 13:20:00,94.81,94.83,94.57,94.59,14284.0,87.5498,87.5683,87.3282,87.3466,14284.0
2021-09-30 13:25:00,94.61,94.64,94.52,94.58,12029.0,87.3651,87.3928,87.282,87.3374,12029.0
2021-09-30 13:30:00,94.59,94.59,94.45,94.48,10795.0,87.3466,87.3466,87.2174,87.2451,10795.0
2021-09-30 13:35:00,94.46,94.55,94.35,94.49,10546.0,87.2266,87.3097,87.125,87.2543,10546.0
2021-09-30 13:40:00,94.48,94.52,94.41,94.47,8593.0,87.2451,87.282,87.1804,87.2358,8593.0
2021-09-30 13:45:00,94.47,94.55,94.46,94.55,6246.0,87.2358,87.3097,87.2266,87.3097,6246.0
2021-09-30 13:50:00,94.61,94.77,94.57,94.74,8472.0,87.3651,87.5129,87.3282,87.4851,8472.0
2021-09-30 13:55:00,94.67,94.74,94.66,94.72,5191.0,87.4205,87.4851,87.4113,87.4667,5191.0
2021-09-30 14:00:00,94.72,94.94,94.71,94.86,11301.0,87.4667,87.6698,87.4574,87.596,11301.0
2021-09-30 14:05:00,94.87,95.04,94.85,95.0,11187.0,87.6052,87.7622,87.5867,87.7252,11187.0
2021-09-30 14:10:00,95.01,95.02,94.91,95.02,19338.0,87.7345,87.7437,87.6421,87.7437,19338.0
2021-09-30 14:15:00,95.02,95.02,94.74,94.74,10094.0,87.7437,87.7437,87.4851,87.4851,10094.0
2021-09-30 14:20:00,94.76,94.85,94.71,94.72,12084.0,87.5036,87.5867,87.4574,87.4667,12084.0
2021-09-30 14:25:00,94.72,94.82,94.65,94.82,11783.0,87.4667,87.559,87.402,87.559,11783.0
2021-09-30 14:30:00,94.82,95.06,94.77,95.06,28868.0,87.559,87.7806,87.5129,87.7806,28868.0
2021-09-30 14:35:00,95.06,95.08,95.02,95.04,22180.0,87.7806,87.7991,87.7437,87.7622,22180.0
2021-09-30 14:40:00,95.04,95.26,95.03,95.24,16915.0,87.7622,87.9653,87.7529,87.9469,16915.0
2021-09-30 14:45:00,95.24,95.3,95.2,95.28,15120.0,87.9469,88.0023,87.9099,87.9838,15120.0
2021-09-30 14:50:00,95.28,95.38,95.18,95.18,14348.0,87.9838,88.0761,87.8915,87.8915,14348.0
2021-09-30 14:55:00,95.15,95.23,95.1,95.1,23773.0,87.8638,87.9376,87.8176,87.8176,23773.0
2021-09-30 15:00:00,95.12,95.14,94.89,94.93,18770.0,87.836,87.8545,87.6237,87.6606,18770.0
2021-09-30 15:05:00,94.93,95.11,94.93,95.06,9610.0,87.6606,87.8268,87.6606,87.7806,9610.0
2021-09-30 15:10:00,95.07,95.22,95.06,95.19,19775.0,87.7899,87.9284,87.7806,87.9007,19775.0
2021-09-30 15:15:00,95.23,95.34,95.1,95.12,23596.0,87.9376,88.0392,87.8176,87.836,23596.0
2021-09-30 15:20:00,95.12,95.12,95.04,95.04,13405.0,87.836,87.836,87.7622,87.7622,13405.0
2021-09-30 15:25:00,95.01,95.03,94.9,94.94,25261.0,87.7345,87.7529,87.6329,87.6698,25261.0
2021-09-30 15:30:00,94.92,95.2,94.9,95.16,17325.0,87.6514,87.9099,87.6329,87.873,17325.0
2021-09-30 15:35:00,95.13,95.13,94.87,94.89,24474.0,87.8453,87.8453,87.6052,87.6237,24474.0
2021-09-30 15:40:00,94.89,94.92,94.71,94.73,21333.0,87.6237,87.6514,87.4574,87.4759,21333.0
2021-09-30 15:45:00,94.72,94.75,94.6,94.61,42031.0,87.4667,87.4944,87.3559,87.3651,42031.0
2021-09-30 15:50:00,94.6,94.62,94.35,94.39,79999.0,87.3559,87.3743,87.125,87.162,79999.0
2021-09-30 15:55:00,94.38,94.4,94.17,94.18,208111.0,87.1527,87.1712,86.9588,86.968,208111.0
2021-10-01 09:30:00,94.44,95.18,94.44,94.52,64316.0,87.2081,87.8915,87.2081,87.282,64316.0
2021-10-01 09:35:00,94.5,94.55,94.2,94.46,10064.0,87.2635,87.3097,86.9865,87.2266,10064.0
2021-10-01 09:40:00,94.54,94.77,94.47,94.47,23103.0,87.3005,87.5129,87.2358,87.2358,23103.0
2021-10-01 09:45:00,94.47,94.71,94.33,94.56,26083.0,87.2358,87.4574,87.1065,87.3189,26083.0
2021-10-01 09:50:00,94.51,94.79,94.5,94.67,15861.0,87.2728,87.5313,87.2635,87.4205,15861.0
2021-10-01 09:55:00,94.61,94.76,94.5,94.7,24021.0,87.3651,87.5036,87.2635,87.4482,24021.0
2021-10-01 10:00:00,94.78,94.92,94.58,94.58,39698.0,87.5221,87.6514,87.3374,87.3374,39698.0
2021-10-01 10:05:00,94.55,94.75,94.53,94.61,17310.0,87.3097,87.4944,87.2912,87.3651,17310.0
2021-10-01 10:10:00,94.62,94.64,94.35,94.37,28136.0,87.3743,87.3928,87.125,87.1435,28136.0
2021-10-01 10:15:00,94.37,94.37,94.05,94.15,50360.0,87.1435,87.1435,86.848,86.9403,50360.0
2021-10-01 10:20:00,94.15,94.15,93.75,93.81,46474.0,86.9403,86.9403,86.571,86.6264,46474.0
2021-10-01 10:25:00,93.82,93.97,93.76,93.87,28758.0,86.6356,86.7741,86.5802,86.6818,28758.0
2021-10-01 10:30:00,93.85,94.02,93.8,94.0,17838.0,86.6633,86.8203,86.6171,86.8018,17838.0
2021-10-01 10:35:00,94.0,94.08,93.8,93.8,23868.0,86.8018,86.8757,86.6171,86.6171,23868.0
2021-10-01 10:40:00,93.81,93.99,93.8,93.92,63245.0,86.6264,86.7926,86.6171,86.7279,63245.0
2021-10-01 10:45:00,93.89,93.89,93.68,93.8,18791.0,86.7002,86.7002,86.5063,86.6171,18791.0
2021-10-01 10:50:00,93.8,93.9,93.73,93.74,12201.0,86.6171,86.7095,86.5525,86.5617,12201.0
2021-10-01 10:55:00,93.73,93.96,93.72,93.92,25553.0,86.5525,86.7649,86.5433,86.7279,25553.0
2021-10-01 11:00:00,93.93,94.02,93.7,93.73,14973.0,86.7372,86.8203,86.5248,86.5525,14973.0
2021-10-01 11:05:00,93.73,93.8,93.67,93.7,19534.0,86.5525,86.6171,86.4971,86.5248,19534.0
2021-10-01 11:10:00,93.7,94.23,93.57,94.22,17627.0,86.5248,87.0142,86.4047,87.005,17627.0
2021-10-01 11:15:00,94.2,94.3,94.13,94.24,20287.0,86.9865,87.0788,86.9219,87.0234,20287.0
2021-10-01 11:20:00,94.26,94.38,94.2,94.37,13208.0,87.0419,87.1527,86.9865,87.1435,13208.0
2021-10-01 11:25:00,94.38,94.45,94.35,94.41,40080.0,87.1527,87.2174,87.125,87.1804,40080.0
2021-10-01 11:30:00,94.43,94.46,94.34,94.42,12344.0,87.1989,87.2266,87.1158,87.1897,12344.0
2021-10-01 11:35:00,94.44,94.57,94.37,94.53,13118.0,87.2081,87.3282,87.1435,87.2912,13118.0
2021-10-01 11:40:00,94.53,94.69,94.52,94.68,9722.0,87.2912,87.439,87.282,87.4297,9722.0
2021-10-01 11:45:00,94.67,94.77,94.66,94.7,9607.0,87.4205,87.5129,87.4113,87.4482,9607.0
2021-10-01 11:50:00,94.69,94.69,94.54,94.68,10608.0,87.439,87.439,87.3005,87.4297,10608.0
2021-10-01 11:55:00,94.6,94.62,94.5,94.55,6849.0,87.3559,87.3743,87.2635,87.3097,6849.0
2021-10-01 12:00:00,94.57,94.61,94.48,94.51,9465.0,87.3282,87.3651,87.2451,87.2728,9465.0
2021-10-01 12:05:00,94.51,94.64,94.48,94.61,6710.0,87.2728,87.3928,87.2451,87.3651,6710.0
2021-10-01 12:10:00,94.6,94.61,94.52,94.53,7713.0,87.3559,87.3651,87.282,87.2912,7713.0
2021-10-01 12:15:00,94.51,94.55,94.45,94.52,9268.0,87.2728,87.3097,87.2174,87.282,9268.0
2021-10-01 12:20:00,94.52,94.69,94.51,94.69,12928.0,87.282,87.439,87.2728,87.439,12928.0
2021-10-01 12:25:00,94.69,94.72,94.59,94.6,12713.0,87.439,87.4667,87.3466,87.3559,12713.0
2021-10-01 12:30:00,94.59,94.7,94.59,94.65,17115.0,87.3466,87.4482,87.3466,87.402,17115.0
2021-10-01 12:35:00,94.66,94.67,94.57,94.59,6178.0,87.4113,87.4205,87.3282,87.3466,6178.0
2021-10-01 12:40:00,94.59,94.69,94.59,94.6,6952.0,87.3466,87.439,87.3466,87.3559,6952.0
2021-10-01 12:45:00,94.6,94.67,94.59,94.65,11054.0,87.3559,87.4205,87.3466,87.402,11054.0
2021-10-01 12:50:00,94.65,94.72,94.63,94.71,8122.0,87.402,87.4667,87.3836,87.4574,8122.0
2021-10-01 12:55:00,94.71,94.71,94.58,94.61,8904.0,87.4574,87.4574,87.3374,87.3651,8904.0
2021-10-01 13:00:00,94.58,94.64,94.52,94.64,5971.0,87.3374,87.3928,87.282,87.3928,5971.0
2021-10-01 13:05:00,94.65,94.79,94.64,94.79,6180.0,87.402,87.5313,87.3928,87.5313,6180.0
2021-10-01 13:10:00,94.81,94.82,94.74,94.76,10727.0,87.5498,87.559,87.4851,87.5036,10727.0
2021-10-01 13:15:00,94.77,94.8,94.76,94.79,8134.0,87.5129,87.5406,87.5036,87.5313,8134.0
2021-10-01 13:20:00,94.77,94.84,94.76,94.81,19074.0,87.5129,87.5775,87.5036,87.5498,19074.0
2021-10-01 13:25:00,94.81,94.85,94.73,94.73,14620.0,87.5498,87.5867,87.4759,87.4759,14620.0
2021-10-01 13:30:00,94.74,94.87,94.74,94.85,14023.0,87.4851,87.6052,87.4851,87.5867,14023.0
2021-10-01 13:35:00,94.84,94.89,94.83,94.87,21729.0,87.5775,87.6237,87.5683,87.6052,21729.0
2021-10-01 13:40:00,94.88,95.0,94.87,94.97,10612.0,87.6144,87.7252,87.6052,87.6975,10612.0
2021-10-01 13:45:00,94.99,95.17,94.95,95.17,12133.0,87.716,87.8822,87.6791,87.8822,12133.0
2021-10-01 13:50:00,95.16,95.16,95.07,95.11,14702.0,87.873,87.873,87.7899,87.8268,14702.0
2021-10-01 13:55:00,95.11,95.12,95.0,95.01,15206.0,87.8268,87.836,87.7252,87.7345,15206.0
2021-10-01 14:00:00,95.02,95.13,95.02,95.12,12496.0,87.7437,87.8453,87.7437,87.836,12496.0
2021-10-01 14:05:00,95.11,95.18,95.1,95.13,9114.0,87.8268,87.8915,87.8176,87.8453,9114.0
2021-10-01 14:10:00,95.13,95.18,95.12,95.13,8808.0,87.8453,87.8915,87.836,87.8453,8808.0
2021-10-01 14:15:00,95.14,95.19,95.13,95.19,9474.0,87.8545,87.9007,87.8453,87.9007,9474.0
2021-10-01 14:20:00,95.18,95.33,95.18,95.31,21322.0,87.8915,88.03,87.8915,88.0115,21322.0
2021-10-01 14:25:00,95.31,95.38,95.3,95.31,10741.0,88.0115,88.0761,88.0023,88.0115,10741.0
2021-10-01 14:30:00,95.31,95.36,95.26,95.29,8204.0,88.0115,88.0577,87.9653,87.993,8204.0
2021-10-01 14:35:00,95.31,95.33,95.29,95.33,8041.0,88.0115,88.03,87.993,88.03,8041.0
2021-10-01 14:40:00,95.33,95.38,95.18,95.18,8590.0,88.03,88.0761,87.8915,87.8915,8590.0
2021-10-01 14:45:00,95.17,95.23,95.15,95.19,10603.0,87.8822,87.9376,87.8638,87.9007,10603.0
2021-10-01 14:50:00,95.21,95.29,95.15,95.29,11964.0,87.9192,87.993,87.8638,87.993,11964.0
2021-10-01 14:55:00,95.29,95.37,95.25,95.27,10034.0,87.993,88.0669,87.9561,87.9746,10034.0
2021-10-01 15:00:00,95.28,95.5,95.28,95.48,12594.0,87.9838,88.187,87.9838,88.1685,12594.0
2021-10-01 15:05:00,95.49,95.51,95.42,95.44,10523.0,88.1777,88.1962,88.1131,88.1315,10523.0
2021-10-01 15:10:00,95.44,95.55,95.43,95.55,12632.0,88.1315,88.2331,88.1223,88.2331,12632.0
2021-10-01 15:15:00,95.56,95.63,95.43,95.47,13722.0,88.2424,88.307,88.1223,88.1592,13722.0
2021-10-01 15:20:00,95.48,95.57,95.48,95.51,14802.0,88.1685,88.2516,88.1685,88.1962,14802.0
2021-10-01 15:25:00,95.5,95.51,95.38,95.39,12729.0,88.187,88.1962,88.0761,88.0854,12729.0
2021-10-01 15:30:00,95.4,95.4,95.29,95.38,15905.0,88.0946,88.0946,87.993,88.0761,15905.0
2021-10-01 15:35:00,95.37,95.37,95.24,95.24,21101.0,88.0669,88.0669,87.9469,87.9469,21101.0
2021-10-01 15:40:00,95.25,95.26,95.14,95.18,32492.0,87.9561,87.9653,87.8545,87.8915,32492.0
2021-10-01 15:45:00,95.17,95.18,95.02,95.04,38694.0,87.8822,87.8915,87.7437,87.7622,38694.0
2021-10-01 15:50:00,95.05,95.44,95.04,95.32,53872.0,87.7714,88.1315,87.7622,88.0207,53872.0
2021-10-01 15:55:00,95.31,95.33,95.0,95.16,170359.0,88.0115,88.03,87.7252,87.873,170359.0
2021-10-04 09:30:00,94.81,95.44,94.8,95.41,60868.0,87.5498,88.1315,87.5406,88.1038,60868.0
2021-10-04 09:35:00,95.37,95.54,95.12,95.2,26899.0,88.0669,88.2239,87.836,87.9099,26899.0
2021-10-04 09:40:00,95.15,95.15,94.8,95.06,58686.0,87.8638,87.8638,87.5406,87.7806,58686.0
2021-10-04 09:45:00,95.05,95.09,94.82,94.84,32406.0,87.7714,87.8083,87.559,87.5775,32406.0
2021-10-04 09:50:00,94.82,95.01,94.73,94.96,16218.0,87.559,87.7345,87.4759,87.6883,16218.0
2021-10-04 09:55:00,94.98,95.01,94.51,94.52,17373.0,87.7068,87.7345,87.2728,87.282,17373.0
2021-10-04 10:00:00,94.51,94.77,94.49,94.52,21433.0,87.2728,87.5129,87.2543,87.282,21433.0
2021-10-04 10:05:00,94.47,94.68,94.45,94.64,20472.0,87.2358,87.4297,87.2174,87.3928,20472.0
2021-10-04 10:10:00,94.63,94.69,94.48,94.55,26178.0,87.3836,87.439,87.2451,87.3097,26178.0
2021-10-04 10:15:00,94.51,94.59,94.19,94.23,64126.0,87.2728,87.3466,86.9773,87.0142,64126.0
2021-10-04 10:20:00,94.25,94.28,94.0,94.01,15584.0,87.0327,87.0604,86.8018,86.811,15584.0
2021-10-04 10:25:00,94.01,94.1,93.94,93.98,18004.0,86.811,86.8942,86.7464,86.7833,18004.0
2021-10-04 10:30:00,93.96,94.05,93.71,93.71,28387.0,86.7649,86.848,86.534,86.534,28387.0
2021-10-04 10:35:00,93.7,93.72,93.42,93.52,33203.0,86.5248,86.5433,86.2662,86.3586,33203.0
2021-10-04 10:40:00,93.55,93.84,93.55,93.83,13839.0,86.3863,86.6541,86.3863,86.6448,13839.0
2021-10-04 10:45:00,93.8,93.82,93.55,93.56,16871.0,86.6171,86.6356,86.3863,86.3955,16871.0
2021-10-04 10:50:00,93.57,93.64,93.28,93.29,13711.0,86.4047,86.4694,86.137,86.1462,13711.0
2021-10-04 10:55:00,93.29,93.5,93.26,93.45,24917.0,86.1462,86.3401,86.1185,86.2939,24917.0
2021-10-04 11:00:00,93.46,93.46,93.26,93.35,19091.0,86.3032,86.3032,86.1185,86.2016,19091.0
2021-10-04 11:05:00,93.31,93.59,93.28,93.58,20392.0,86.1647,86.4232,86.137,86.414,20392.0
2021-10-04 11:10:00,93.52,93.6,93.49,93.55,21200.0,86.3586,86.4324,86.3309,86.3863,21200.0
2021-10-04 11:15:00,93.55,93.56,93.42,93.51,18963.0,86.3863,86.3955,86.2662,86.3493,18963.0
2021-10-04 11:20:00,93.5,93.53,93.31,93.33,19016.0,86.3401,86.3678,86.1647,86.1831,19016.0
2021-10-04 11:25:00,93.34,93.44,93.27,93.41,23919.0,86.1924,86.2847,86.1277,86.257,23919.0
2021-10-04 11:30:00,93.4,93.54,93.34,93.43,13748.0,86.2478,86.377,86.1924,86.2755,13748.0
2021-10-04 11:35:00,93.43,93.5,93.34,93.36,13835.0,86.2755,86.3401,86.1924,86.2108,13835.0
2021-10-04 11:40:00,93.35,93.62,93.35,93.57,44822.0,86.2016,86.4509,86.2016,86.4047,44822.0
2021-10-04 11:45:00,93.57,93.68,93.55,93.58,17343.0,86.4047,86.5063,86.3863,86.414,17343.0
2021-10-04 11:50:00,93.56,93.77,93.56,93.77,9103.0,86.3955,86.5894,86.3955,86.5894,9103.0
2021-10-04 11:55:00,93.73,94.1,93.7,94.02,17920.0,86.5525,86.8942,86.5248,86.8203,17920.0
2021-10-04 12:00:00,94.0,94.01,93.83,93.84,20335.0,86.8018,86.811,86.6448,86.6541,20335.0
2021-10-04 12:05:00,93.86,94.04,93.85,94.02,18235.0,86.6725,86.8388,86.6633,86.8203,18235.0
2021-10-04 12:10:00,94.02,94.02,93.96,93.98,14863.0,86.8203,86.8203,86.7649,86.7833,14863.0
2021-10-04 12:15:00,93.98,94.04,93.92,93.99,22422.0,86.7833,86.8388,86.7279,86.7926,22422.0
2021-10-04 12:20:00,93.98,94.0,93.88,93.91,13148.0,86.7833,86.8018,86.691,86.7187,13148.0
2021-10-04 12:25:00,93.94,93.96,93.88,93.89,8231.0,86.7464,86.7649,86.691,86.7002,8231.0
2021-10-04 12:30:00,93.89,93.89,93.8,93.87,7269.0,86.7002,86.7002,86.6171,86.6818,7269.0
2021-10-04 12:35:00,93.85,93.88,93.76,93.78,8200.0,86.6633,86.691,86.5802,86.5987,8200.0
2021-10-04 12:40:00,93.72,93.73,93.59,93.61,8843.0,86.5433,86.5525,86.4232,86.4417,8843.0
2021-10-04 12:45:00,93.6,93.68,93.53,93.68,9999.0,86.4324,86.5063,86.3678,86.5063,9999.0
2021-10-04 12:50:00,93.69,93.74,93.58,93.74,8124.0,86.5156,86.5617,86.414,86.5617,8124.0
2021-10-04 12:55:00,93.75,93.87,93.73,93.78,12513.0,86.571,86.6818,86.5525,86.5987,12513.0
2021-10-04 13:00:00,93.75,93.76,93.6,93.6,12060.0,86.571,86.5802,86.4324,86.4324,12060.0
2021-10-04 13:05:00,93.58,93.87,93.57,93.84,31189.0,86.414,86.6818,86.4047,86.6541,31189.0
2021-10-04 13:10:00,93.86,93.93,93.83,93.87,7864.0,86.6725,86.7372,86.6448,86.6818,7864.0
2021-10-04 13:15:00,93.86,93.86,93.78,93.8,11000.0,86.6725,86.6725,86.5987,86.6171,11000.0
2021-10-04 13:20:00,93.78,93.88,93.7,93.86,7934.0,86.5987,86.691,86.5248,86.6725,7934.0
2021-10-04 13:25:00,93.86,93.87,93.71,93.73,14598.0,86.6725,86.6818,86.534,86.5525,14598.0
2021-10-04 13:30:00,93.75,93.88,93.67,93.75,32542.0,86.571,86.691,86.4971,86.571,32542.0
2021-10-04 13:35:00,93.74,93.79,93.7,93.78,11183.0,86.5617,86.6079,86.5248,86.5987,11183.0
2021-10-04 13:40:00,93.77,93.81,93.69,93.79,7457.0,86.5894,86.6264,86.5156,86.6079,7457.0
2021-10-04 13:45:00,93.79,93.85,93.69,93.85,10482.0,86.6079,86.6633,86.5156,86.6633,10482.0
2021-10-04 13:50:00,93.82,93.85,93.75,93.83,11461.0,86.6356,86.6633,86.571,86.6448,11461.0
2021-10-04 13:55:00,93.83,93.83,93.76,93.76,8508.0,86.6448,86.6448,86.5802,86.5802,8508.0
2021-10-04 14:00:00,93.77,93.9,93.75,93.8,15663.0,86.5894,86.7095,86.571,86.6171,15663.0
2021-10-04 14:05:00,93.75,93.85,93.72,93.85,8488.0,86.571,86.6633,86.5433,86.6633,8488.0
2021-10-04 14:10:00,93.82,93.84,93.59,93.63,14678.0,86.6356,86.6541,86.4232,86.4601,14678.0
2021-10-04 14:15:00,93.61,93.67,93.58,93.65,9139.0,86.4417,86.4971,86.414,86.4786,9139.0
2021-10-04 14:20:00,93.66,93.83,93.65,93.73,12068.0,86.4879,86.6448,86.4786,86.5525,12068.0
2021-10-04 14:25:00,93.72,93.72,93.59,93.65,14035.0,86.5433,86.5433,86.4232,86.4786,14035.0
2021-10-04 14:30:00,93.64,93.72,93.57,93.67,16978.0,86.4694,86.5433,86.4047,86.4971,16978.0
2021-10-04 14:35:00,93.66,93.76,93.62,93.72,11729.0,86.4879,86.5802,86.4509,86.5433,11729.0
2021-10-04 14:40:00,93.69,93.73,93.62,93.68,7547.0,86.5156,86.5525,86.4509,86.5063,7547.0
2021-10-04 14:45:00,93.69,93.76,93.66,93.76,11288.0,86.5156,86.5802,86.4879,86.5802,11288.0
2021-10-04 14:50:00,93.76,93.77,93.64,93.75,13262.0,86.5802,86.5894,86.4694,86.571,13262.0
2021-10-04 14:55:00,93.77,93.79,93.7,93.78,19376.0,86.5894,86.6079,86.5248,86.5987,19376.0
2021-10-04 15:00:00,93.79,93.93,93.78,93.89,13878.0,86.6079,86.7372,86.5987,86.7002,13878.0
2021-10-04 15:05:00,93.89,93.95,93.79,93.85,12996.0,86.7002,86.7556,86.6079,86.6633,12996.0
2021-10-04 15:10:00,93.84,93.84,93.72,93.79,18922.0,86.6541,86.6541,86.5433,86.6079,18922.0
2021-10-04 15:15:00,93.79,93.85,93.68,93.71,65681.0,86.6079,86.6633,86.5063,86.534,65681.0
2021-10-04 15:20:00,93.72,93.8,93.64,93.8,43657.0,86.5433,86.6171,86.4694,86.6171,43657.0
2021-10-04 15:25:00,93.79,93.79,93.69,93.7,103756.0,86.6079,86.6079,86.5156,86.5248,103756.0
2021-10-04 15:30:00,93.69,93.77,93.66,93.72,74568.0,86.5156,86.5894,86.4879,86.5433,74568.0
2021-10-04 15:35:00,93.71,93.78,93.58,93.58,47134.0,86.534,86.5987,86.414,86.414,47134.0
2021-10-04 15:40:00,93.57,93.88,93.57,93.84,57993.0,86.4047,86.691,86.4047,86.6541,57993.0
2021-10-04 15:45:00,93.86,93.97,93.79,93.88,82986.0,86.6725,86.7741,86.6079,86.691,82986.0
2021-10-04 15:50:00,93.9,93.92,93.49,93.52,69068.0,86.7095,86.7279,86.3309,86.3586,69068.0
2021-10-04 15:55:00,93.53,93.74,93.53,93.66,475523.0,86.3678,86.5617,86.3678,86.4879,475523.0
2021-10-05 09:30:00,93.93,94.0,93.63,93.9,28887.0,86.7372,86.8018,86.4601,86.7095,28887.0
2021-10-05 09:35:00,93.93,94.09,93.69,94.09,9223.0,86.7372,86.8849,86.5156,86.8849,9223.0
2021-10-05 09:40:00,94.06,94.07,93.69,93.76,11364.0,86.8572,86.8665,86.5156,86.5802,11364.0
2021-10-05 09:45:00,93.78,94.16,93.75,94.16,18776.0,86.5987,86.9496,86.571,86.9496,18776.0
2021-10-05 09:50:00,94.16,94.23,94.07,94.19,13386.0,86.9496,87.0142,86.8665,86.9773,13386.0
2021-10-05 09:55:00,94.18,94.34,94.09,94.14,58819.0,86.968,87.1158,86.8849,86.9311,58819.0
2021-10-05 10:00:00,94.19,94.34,94.19,94.24,16867.0,86.9773,87.1158,86.9773,87.0234,16867.0
2021-10-05 10:05:00,94.23,94.45,94.21,94.4,18991.0,87.0142,87.2174,86.9957,87.1712,18991.0
2021-10-05 10:10:00,94.42,94.69,94.41,94.69,26952.0,87.1897,87.439,87.1804,87.439,26952.0
2021-10-05 10:15:00,94.7,94.87,94.68,94.8,16826.0,87.4482,87.6052,87.4297,87.5406,16826.0
2021-10-05 10:20:00,94.82,95.13,94.82,95.08,15762.0,87.559,87.8453,87.559,87.7991,15762.0
2021-10-05 10:25:00,95.06,95.36,95.06,95.36,13782.0,87.7806,88.0577,87.7806,88.0577,13782.0
2021-10-05 10:30:00,95.38,95.53,95.35,95.45,20837.0,88.0761,88.2147,88.0484,88.1408,20837.0
2021-10-05 10:35:00,95.45,95.54,95.42,95.52,59342.0,88.1408,88.2239,88.1131,88.2054,59342.0
2021-10-05 10:40:00,95.53,95.64,95.46,95.62,41380.0,88.2147,88.3162,88.15,88.2978,41380.0
2021-10-05 10:45:00,95.65,95.81,95.65,95.79,23613.0,88.3255,88.4732,88.3255,88.4547,23613.0
2021-10-05 10:50:00,95.78,95.87,95.73,95.85,24238.0,88.4455,88.5286,88.3993,88.5101,24238.0
2021-10-05 10:55:00,95.85,95.95,95.73,95.84,29597.0,88.5101,88.6025,88.3993,88.5009,29597.0
2021-10-05 11:00:00,95.86,95.91,95.78,95.89,12521.0,88.5194,88.5656,88.4455,88.5471,12521.0
2021-10-05 11:05:00,95.9,96.0,95.87,95.9,12382.0,88.5563,88.6487,88.5286,88.5563,12382.0
2021-10-05 11:10:00,95.91,95.97,95.85,95.93,14673.0,88.5656,88.621,88.5101,88.584,14673.0
2021-10-05 11:15:00,95.93,96.0,95.89,95.94,13514.0,88.584,88.6487,88.5471,88.5933,13514.0
2021-10-05 11:20:00,95.96,95.99,95.87,95.88,13360.0,88.6117,88.6394,88.5286,88.5379,13360.0
2021-10-05 11:25:00,95.88,95.93,95.82,95.88,14043.0,88.5379,88.584,88.4824,88.5379,14043.0
2021-10-05 11:30:00,95.88,95.9,95.79,95.89,14458.0,88.5379,88.5563,88.4547,88.5471,14458.0
2021-10-05 11:35:00,95.88,95.96,95.78,95.79,14289.0,88.5379,88.6117,88.4455,88.4547,14289.0
2021-10-05 11:40:00,95.79,95.79,95.68,95.68,9368.0,88.4547,88.4547,88.3532,88.3532,9368.0
2021-10-05 11:45:00,95.67,95.7,95.55,95.58,9717.0,88.3439,88.3716,88.2331,88.2608,9717.0
2021-10-05 11:50:00,95.6,95.71,95.57,95.68,8839.0,88.2793,88.3809,88.2516,88.3532,8839.0
2021-10-05 11:55:00,95.69,95.76,95.68,95.73,7341.0,88.3624,88.427,88.3532,88.3993,7341.0
2021-10-05 12:00:00,95.73,95.79,95.71,95.77,6432.0,88.3993,88.4547,88.3809,88.4363,6432.0
2021-10-05 12:05:00,95.77,95.83,95.71,95.82,9637.0,88.4363,88.4917,88.3809,88.4824,9637.0
2021-10-05 12:10:00,95.82,95.87,95.75,95.76,10527.0,88.4824,88.5286,88.4178,88.427,10527.0
2021-10-05 12:15:00,95.76,95.76,95.56,95.56,4724.0,88.427,88.427,88.2424,88.2424,4724.0
2021-10-05 12:20:00,95.53,95.55,95.38,95.38,7438.0,88.2147,88.2331,88.0761,88.0761,7438.0
2021-10-05 12:25:00,95.38,95.44,95.35,95.37,5194.0,88.0761,88.1315,88.0484,88.0669,5194.0
2021-10-05 12:30:00,95.34,95.43,95.34,95.43,7121.0,88.0392,88.1223,88.0392,88.1223,7121.0
2021-10-05 12:35:00,95.45,95.56,95.44,95.5,32345.0,88.1408,88.2424,88.1315,88.187,32345.0
2021-10-05 12:40:00,95.51,95.61,95.51,95.55,10453.0,88.1962,88.2885,88.1962,88.2331,10453.0
2021-10-05 12:45:00,95.56,95.67,95.56,95.67,6634.0,88.2424,88.3439,88.2424,88.3439,6634.0
2021-10-05 12:50:00,95.63,95.69,95.63,95.67,7738.0,88.307,88.3624,88.307,88.3439,7738.0
2021-10-05 12:55:00,95.67,95.84,95.66,95.82,17372.0,88.3439,88.5009,88.3347,88.4824,17372.0
2021-10-05 13:00:00,95.81,95.86,95.76,95.86,8473.0,88.4732,88.5194,88.427,88.5194,8473.0
2021-10-05 13:05:00,95.85,95.95,95.84,95.94,8602.0,88.5101,88.6025,88.5009,88.5933,8602.0
2021-10-05 13:10:00,95.93,95.97,95.9,95.9,6949.0,88.584,88.621,88.5563,88.5563,6949.0
2021-10-05 13:15:00,95.89,95.91,95.78,95.8,7632.0,88.5471,88.5656,88.4455,88.464,7632.0
2021-10-05 13:20:00,95.81,95.87,95.81,95.84,6421.0,88.4732,88.5286,88.4732,88.5009,6421.0
2021-10-05 13:25:00,95.86,95.88,95.79,95.84,5139.0,88.5194,88.5379,88.4547,88.5009,5139.0
2021-10-05 13:30:00,95.86,95.91,95.79,95.82,10668.0,88.5194,88.5656,88.4547,88.4824,10668.0
2021-10-05 13:35:00,95.83,95.9,95.8,95.9,9445.0,88.4917,88.5563,88.464,88.5563,9445.0
2021-10-05 13:40:00,95.9,95.96,95.78,95.87,62628.0,88.5563,88.6117,88.4455,88.5286,62628.0
2021-10-05 13:45:00,95.9,95.9,95.78,95.83,7412.0,88.5563,88.5563,88.4455,88.4917,7412.0
2021-10-05 13:50:00,95.85,95.9,95.81,95.81,5775.0,88.5101,88.5563,88.4732,88.4732,5775.0
2021-10-05 13:55:00,95.81,95.83,95.75,95.8,9116.0,88.4732,88.4917,88.4178,88.464,9116.0
2021-10-05 14:00:00,95.79,95.91,95.79,95.84,11412.0,88.4547,88.5656,88.4547,88.5009,11412.0
2021-10-05 14:05:00,95.84,95.84,95.76,95.78,11248.0,88.5009,88.5009,88.427,88.4455,11248.0
2021-10-05 14:10:00,95.77,95.79,95.72,95.74,9514.0,88.4363,88.4547,88.3901,88.4086,9514.0
2021-10-05 14:15:00,95.74,95.79,95.7,95.72,7513.0,88.4086,88.4547,88.3716,88.3901,7513.0
2021-10-05 14:20:00,95.71,95.75,95.67,95.68,7580.0,88.3809,88.4178,88.3439,88.3532,7580.0
2021-10-05 14:25:00,95.66,95.76,95.66,95.75,14576.0,88.3347,88.427,88.3347,88.4178,14576.0
2021-10-05 14:30:00,95.75,95.8,95.68,95.71,13564.0,88.4178,88.464,88.3532,88.3809,13564.0
2021-10-05 14:35:00,95.72,95.73,95.62,95.67,9898.0,88.3901,88.3993,88.2978,88.3439,9898.0
2021-10-05 14:40:00,95.67,95.79,95.63,95.75,11052.0,88.3439,88.4547,88.307,88.4178,11052.0
2021-10-05 14:45:00,95.76,95.86,95.73,95.83,8831.0,88.427,88.5194,88.3993,88.4917,8831.0
2021-10-05 14:50:00,95.81,95.85,95.75,95.76,7846.0,88.4732,88.5101,88.4178,88.427,7846.0
2021-10-05 14:55:00,95.75,95.76,95.68,95.69,7991.0,88.4178,88.427,88.3532,88.3624,7991.0
2021-10-05 15:00:00,95.68,95.69,95.64,95.67,9831.0,88.3532,88.3624,88.3162,88.3439,9831.0
2021-10-05 15:05:00,95.68,95.68,95.6,95.62,7871.0,88.3532,88.3532,88.2793,88.2978,7871.0
2021-10-05 15:10:00,95.63,95.73,95.6,95.73,12286.0,88.307,88.3993,88.2793,88.3993,12286.0
2021-10-05 15:15:00,95.73,95.79,95.72,95.79,6328.0,88.3993,88.4547,88.3901,88.4547,6328.0
2021-10-05 15:20:00,95.79,95.8,95.64,95.65,12463.0,88.4547,88.464,88.3162,88.3255,12463.0
2021-10-05 15:25:00,95.66,95.7,95.6,95.61,12475.0,88.3347,88.3716,88.2793,88.2885,12475.0
2021-10-05 15:30:00,95.6,95.71,95.56,95.69,19934.0,88.2793,88.3809,88.2424,88.3624,19934.0
2021-10-05 15:35:00,95.7,95.79,95.68,95.79,20585.0,88.3716,88.4547,88.3532,88.4547,20585.0
2021-10-05 15:40:00,95.78,95.81,95.71,95.72,18520.0,88.4455,88.4732,88.3809,88.3901,18520.0
2021-10-05 15:45:00,95.71,95.71,95.59,95.6,26558.0,88.3809,88.3809,88.2701,88.2793,26558.0
2021-10-05 15:50:00,95.63,95.66,95.5,95.59,57466.0,88.307,88.3347,88.187,88.2701,57466.0
2021-10-05 15:55:00,95.58,95.68,95.45,95.48,148882.0,88.2608,88.3532,88.1408,88.1685,148882.0
2021-10-06 09:30:00,94.64,95.79,94.64,95.69,63060.0,87.3928,88.4547,87.3928,88.3624,63060.0
2021-10-06 09:35:00,95.77,95.92,95.16,95.17,9800.0,88.4363,88.5748,87.873,87.8822,9800.0
2021-10-06 09:40:00,95.18,95.3,95.08,95.12,15458.0,87.8915,88.0023,87.7991,87.836,15458.0
2021-10-06 09:45:00,95.11,95.17,94.8,94.87,21233.0,87.8268,87.8822,87.5406,87.6052,21233.0
2021-10-06 09:50:00,94.84,94.86,94.55,94.66,14305.0,87.5775,87.596,87.3097,87.4113,14305.0
2021-10-06 09:55:00,94.64,94.75,94.54,94.61,13267.0,87.3928,87.4944,87.3005,87.3651,13267.0
2021-10-06 10:00:00,94.52,94.6,94.25,94.36,32756.0,87.282,87.3559,87.0327,87.1342,32756.0
2021-10-06 10:05:00,94.36,94.48,94.23,94.48,17380.0,87.1342,87.2451,87.0142,87.2451,17380.0
2021-10-06 10:10:00,94.48,94.7,94.37,94.69,49716.0,87.2451,87.4482,87.1435,87.439,49716.0
2021-10-06 10:15:00,94.67,94.67,94.37,94.39,29816.0,87.4205,87.4205,87.1435,87.162,29816.0
2021-10-06 10:20:00,94.38,94.88,94.36,94.86,74956.0,87.1527,87.6144,87.1342,87.596,74956.0
2021-10-06 10:25:00,94.86,94.9,94.73,94.77,16139.0,87.596,87.6329,87.4759,87.5129,16139.0
2021-10-06 10:30:00,94.75,94.97,94.64,94.68,14142.0,87.4944,87.6975,87.3928,87.4297,14142.0
2021-10-06 10:35:00,94.7,94.82,94.57,94.82,23967.0,87.4482,87.559,87.3282,87.559,23967.0
2021-10-06 10:40:00,94.81,94.82,94.39,94.39,18884.0,87.5498,87.559,87.162,87.162,18884.0
2021-10-06 10:45:00,94.4,94.51,94.22,94.25,12098.0,87.1712,87.2728,87.005,87.0327,12098.0
2021-10-06 10:50:00,94.29,94.4,94.1,94.4,9934.0,87.0696,87.1712,86.8942,87.1712,9934.0
2021-10-06 10:55:00,94.36,94.39,94.27,94.37,6360.0,87.1342,87.162,87.0511,87.1435,6360.0
2021-10-06 11:00:00,94.33,94.67,94.33,94.63,7998.0,87.1065,87.4205,87.1065,87.3836,7998.0
2021-10-06 11:05:00,94.68,94.68,94.53,94.68,10656.0,87.4297,87.4297,87.2912,87.4297,10656.0
2021-10-06 11:10:00,94.72,94.72,94.51,94.56,8216.0,87.4667,87.4667,87.2728,87.3189,8216.0
2021-10-06 11:15:00,94.54,94.54,94.35,94.35,11881.0,87.3005,87.3005,87.125,87.125,11881.0
2021-10-06 11:20:00,94.37,94.37,94.09,94.12,10788.0,87.1435,87.1435,86.8849,86.9126,10788.0
2021-10-06 11:25:00,94.09,94.14,93.95,93.96,12673.0,86.8849,86.9311,86.7556,86.7649,12673.0
2021-10-06 11:30:00,94.0,94.06,93.88,93.93,6980.0,86.8018,86.8572,86.691,86.7372,6980.0
2021-10-06 11:35:00,93.91,94.03,93.91,94.03,7164.0,86.7187,86.8295,86.7187,86.8295,7164.0
2021-10-06 11:40:00,94.06,94.06,93.84,93.92,9085.0,86.8572,86.8572,86.6541,86.7279,9085.0
2021-10-06 11:45:00,93.96,94.14,93.94,94.11,8395.0,86.7649,86.9311,86.7464,86.9034,8395.0
2021-10-06 11:50:00,94.14,94.29,94.13,94.27,9293.0,86.9311,87.0696,86.9219,87.0511,9293.0
2021-10-06 11:55:00,94.27,94.44,94.25,94.43,10908.0,87.0511,87.2081,87.0327,87.1989,10908.0
2021-10-06 12:00:00,94.47,94.48,94.33,94.36,13122.0,87.2358,87.2451,87.1065,87.1342,13122.0
2021-10-06 12:05:00,94.32,94.32,94.09,94.11,9521.0,87.0973,87.0973,86.8849,86.9034,9521.0
2021-10-06 12:10:00,94.12,94.15,94.05,94.07,8672.0,86.9126,86.9403,86.848,86.8665,8672.0
2021-10-06 12:15:00,94.04,94.34,94.03,94.3,12866.0,86.8388,87.1158,86.8295,87.0788,12866.0
2021-10-06 12:20:00,94.29,94.33,94.22,94.33,10644.0,87.0696,87.1065,87.005,87.1065,10644.0
2021-10-06 12:25:00,94.34,94.44,94.23,94.3,9720.0,87.1158,87.2081,87.0142,87.0788,9720.0
2021-10-06 12:30:00,94.31,94.39,94.29,94.37,8124.0,87.0881,87.162,87.0696,87.1435,8124.0
2021-10-06 12:35:00,94.37,94.52,94.31,94.51,17016.0,87.1435,87.282,87.0881,87.2728,17016.0
2021-10-06 12:40:00,94.49,94.6,94.49,94.49,66812.0,87.2543,87.3559,87.2543,87.2543,66812.0
2021-10-06 12:45:00,94.51,94.58,94.33,94.37,11638.0,87.2728,87.3374,87.1065,87.1435,11638.0
2021-10-06 12:50:00,94.39,94.45,94.39,94.42,6079.0,87.162,87.2174,87.162,87.1897,6079.0
2021-10-06 12:55:00,94.41,94.52,94.37,94.37,9587.0,87.1804,87.282,87.1435,87.1435,9587.0
2021-10-06 13:00:00,94.37,94.48,94.35,94.42,8270.0,87.1435,87.2451,87.125,87.1897,8270.0
2021-10-06 13:05:00,94.41,94.42,94.21,94.32,71818.0,87.1804,87.1897,86.9957,87.0973,71818.0
2021-10-06 13:10:00,94.3,94.45,94.17,94.45,7042.0,87.0788,87.2174,86.9588,87.2174,7042.0
2021-10-06 13:15:00,94.43,94.49,94.41,94.49,8782.0,87.1989,87.2543,87.1804,87.2543,8782.0
2021-10-06 13:20:00,94.48,94.6,94.43,94.56,9758.0,87.2451,87.3559,87.1989,87.3189,9758.0
2021-10-06 13:25:00,94.57,94.72,94.57,94.72,8239.0,87.3282,87.4667,87.3282,87.4667,8239.0
2021-10-06 13:30:00,94.71,94.85,94.7,94.84,11946.0,87.4574,87.5867,87.4482,87.5775,11946.0
2021-10-06 13:35:00,94.84,95.05,94.82,95.05,10778.0,87.5775,87.7714,87.559,87.7714,10778.0
2021-10-06 13:40:00,95.03,95.03,94.94,94.97,8552.0,87.7529,87.7529,87.6698,87.6975,8552.0
2021-10-06 13:45:00,94.96,95.04,94.94,95.02,11566.0,87.6883,87.7622,87.6698,87.7437,11566.0
2021-10-06 13:50:00,94.98,94.98,94.79,94.84,13422.0,87.7068,87.7068,87.5313,87.5775,13422.0
2021-10-06 13:55:00,94.86,94.92,94.81,94.9,29172.0,87.596,87.6514,87.5498,87.6329,29172.0
2021-10-06 14:00:00,94.91,95.0,94.81,94.88,20139.0,87.6421,87.7252,87.5498,87.6144,20139.0
2021-10-06 14:05:00,94.89,95.11,94.77,95.11,30486.0,87.6237,87.8268,87.5129,87.8268,30486.0
2021-10-06 14:10:00,95.09,95.35,95.09,95.35,15402.0,87.8083,88.0484,87.8083,88.0484,15402.0
2021-10-06 14:15:00,95.32,95.39,95.29,95.39,9712.0,88.0207,88.0854,87.993,88.0854,9712.0
2021-10-06 14:20:00,95.4,95.41,95.23,95.23,7073.0,88.0946,88.1038,87.9376,87.9376,7073.0
2021-10-06 14:25:00,95.21,95.32,95.21,95.32,32433.0,87.9192,88.0207,87.9192,88.0207,32433.0
2021-10-06 14:30:00,95.31,95.31,95.21,95.27,11680.0,88.0115,88.0115,87.9192,87.9746,11680.0
2021-10-06 14:35:00,95.27,95.37,95.26,95.33,7831.0,87.9746,88.0669,87.9653,88.03,7831.0
2021-10-06 14:40:00,95.35,95.51,95.35,95.43,10375.0,88.0484,88.1962,88.0484,88.1223,10375.0
2021-10-06 14:45:00,95.45,95.5,95.38,95.4,14156.0,88.1408,88.187,88.0761,88.0946,14156.0
2021-10-06 14:50:00,95.39,95.45,95.28,95.36,14405.0,88.0854,88.1408,87.9838,88.0577,14405.0
2021-10-06 14:55:00,95.37,95.41,95.17,95.17,9667.0,88.0669,88.1038,87.8822,87.8822,9667.0
2021-10-06 15:00:00,95.21,95.35,95.18,95.27,16718.0,87.9192,88.0484,87.8915,87.9746,16718.0
2021-10-06 15:05:00,95.26,95.36,95.26,95.32,11721.0,87.9653,88.0577,87.9653,88.0207,11721.0
2021-10-06 15:10:00,95.31,95.45,95.27,95.29,20694.0,88.0115,88.1408,87.9746,87.993,20694.0
2021-10-06 15:15:00,95.29,95.4,95.27,95.36,20165.0,87.993,88.0946,87.9746,88.0577,20165.0
2021-10-06 15:20:00,95.36,95.41,95.29,95.41,13619.0,88.0577,88.1038,87.993,88.1038,13619.0
2021-10-06 15:25:00,95.41,95.45,95.37,95.37,37203.0,88.1038,88.1408,88.0669,88.0669,37203.0
2021-10-06 15:30:00,95.38,95.38,95.28,95.3,28922.0,88.0761,88.0761,87.9838,88.0023,28922.0
2021-10-06 15:35:00,95.31,95.31,95.14,95.22,27003.0,88.0115,88.0115,87.8545,87.9284,27003.0
2021-10-06 15:40:00,95.23,95.43,95.21,95.41,40906.0,87.9376,88.1223,87.9192,88.1038,40906.0
2021-10-06 15:45:00,95.41,95.57,95.4,95.49,46027.0,88.1038,88.2516,88.0946,88.1777,46027.0
2021-10-06 15:50:00,95.5,95.65,95.5,95.58,62107.0,88.187,88.3255,88.187,88.2608,62107.0
2021-10-06 15:55:00,95.58,95.79,95.57,95.65,219927.0,88.2608,88.4547,88.2516,88.3255,219927.0
2021-10-07 09:30:00,97.07,98.12,97.07,97.63,234482.0,89.6367,90.6063,89.6367,90.1538,234482.0
2021-10-07 09:35:00,97.65,97.95,97.57,97.85,59285.0,90.1723,90.4493,90.0984,90.357,59285.0
2021-10-07 09:40:00,97.84,98.09,97.73,97.81,170819.0,90.3478,90.5786,90.2462,90.3201,170819.0
2021-10-07 09:45:00,97.82,98.15,97.81,98.14,38289.0,90.3293,90.634,90.3201,90.6248,38289.0
2021-10-07 09:50:00,98.16,98.43,98.13,98.19,50222.0,90.6433,90.8926,90.6156,90.671,50222.0
2021-10-07 09:55:00,98.21,98.39,98.21,98.36,65808.0,90.6894,90.8556,90.6894,90.8279,65808.0
2021-10-07 10:00:00,98.35,98.59,98.33,98.58,78786.0,90.8187,91.0403,90.8002,91.0311,78786.0
2021-10-07 10:05:00,98.59,98.84,98.59,98.84,32483.0,91.0403,91.2712,91.0403,91.2712,32483.0
2021-10-07 10:10:00,98.84,99.0,98.7,98.97,35053.0,91.2712,91.4189,91.1419,91.3912,35053.0
2021-10-07 10:15:00,98.96,99.17,98.94,99.05,35691.0,91.382,91.5759,91.3635,91.4651,35691.0
2021-10-07 10:20:00,99.04,99.11,98.98,98.99,28322.0,91.4559,91.5205,91.4005,91.4097,28322.0
2021-10-07 10:25:00,98.98,99.13,98.84,99.11,24640.0,91.4005,91.539,91.2712,91.5205,24640.0
2021-10-07 10:30:00,99.11,99.12,98.68,98.72,73361.0,91.5205,91.5297,91.1234,91.1604,73361.0
2021-10-07 10:35:00,98.69,98.86,98.53,98.55,16931.0,91.1327,91.2897,90.9849,91.0034,16931.0
2021-10-07 10:40:00,98.57,98.77,98.56,98.59,16167.0,91.0219,91.2065,91.0126,91.0403,16167.0
2021-10-07 10:45:00,98.59,98.73,98.53,98.7,14399.0,91.0403,91.1696,90.9849,91.1419,14399.0
2021-10-07 10:50:00,98.7,98.74,98.65,98.68,15086.0,91.1419,91.1788,91.0957,91.1234,15086.0
2021-10-07 10:55:00,98.69,98.7,98.51,98.64,17075.0,91.1327,91.1419,90.9665,91.0865,17075.0
2021-10-07 11:00:00,98.66,98.67,98.51,98.52,11046.0,91.105,91.1142,90.9665,90.9757,11046.0
2021-10-07 11:05:00,98.52,98.59,98.47,98.59,25687.0,90.9757,91.0403,90.9295,91.0403,25687.0
2021-10-07 11:10:00,98.6,98.65,98.43,98.48,38991.0,91.0496,91.0957,90.8926,90.9388,38991.0
2021-10-07 11:15:00,98.49,98.51,98.4,98.47,35820.0,90.948,90.9665,90.8649,90.9295,35820.0
2021-10-07 11:20:00,98.48,98.6,98.48,98.54,20611.0,90.9388,91.0496,90.9388,90.9942,20611.0
2021-10-07 11:25:00,98.54,98.54,98.42,98.42,14344.0,90.9942,90.9942,90.8833,90.8833,14344.0
2021-10-07 11:30:00,98.43,98.45,98.16,98.21,17249.0,90.8926,90.911,90.6433,90.6894,17249.0
2021-10-07 11:35:00,98.22,98.38,98.22,98.33,13462.0,90.6987,90.8464,90.6987,90.8002,13462.0
2021-10-07 11:40:00,98.33,98.36,98.19,98.21,11496.0,90.8002,90.8279,90.671,90.6894,11496.0
2021-10-07 11:45:00,98.2,98.2,98.04,98.06,12740.0,90.6802,90.6802,90.5324,90.5509,12740.0
2021-10-07 11:50:00,98.07,98.07,97.92,98.0,53394.0,90.5601,90.5601,90.4216,90.4955,53394.0
2021-10-07 11:55:00,98.0,98.06,97.96,98.03,24061.0,90.4955,90.5509,90.4586,90.5232,24061.0
2021-10-07 12:00:00,98.02,98.13,98.01,98.08,32419.0,90.514,90.6156,90.5047,90.5694,32419.0
2021-10-07 12:05:00,98.08,98.12,98.06,98.08,15719.0,90.5694,90.6063,90.5509,90.5694,15719.0
2021-10-07 12:10:00,98.07,98.09,98.02,98.04,23535.0,90.5601,90.5786,90.514,90.5324,23535.0
2021-10-07 12:15:00,98.05,98.15,98.04,98.15,12553.0,90.5417,90.634,90.5324,90.634,12553.0
2021-10-07 12:20:00,98.14,98.16,98.03,98.04,18205.0,90.6248,90.6433,90.5232,90.5324,18205.0
2021-10-07 12:25:00,98.04,98.05,97.98,98.0,30863.0,90.5324,90.5417,90.477,90.4955,30863.0
2021-10-07 12:30:00,98.0,98.09,98.0,98.02,18698.0,90.4955,90.5786,90.4955,90.514,18698.0
2021-10-07 12:35:00,98.02,98.07,98.0,98.06,18045.0,90.514,90.5601,90.4955,90.5509,18045.0
2021-10-07 12:40:00,98.06,98.07,97.96,98.01,16156.0,90.5509,90.5601,90.4586,90.5047,16156.0
2021-10-07 12:45:00,98.01,98.02,97.92,97.94,7878.0,90.5047,90.514,90.4216,90.4401,7878.0
2021-10-07 12:50:00,97.95,98.03,97.88,98.02,19133.0,90.4493,90.5232,90.3847,90.514,19133.0
2021-10-07 12:55:00,98.01,98.08,98.0,98.08,9744.0,90.5047,90.5694,90.4955,90.5694,9744.0
2021-10-07 13:00:00,98.08,98.08,98.03,98.05,7780.0,90.5694,90.5694,90.5232,90.5417,7780.0
2021-10-07 13:05:00,98.06,98.06,97.98,98.03,15221.0,90.5509,90.5509,90.477,90.5232,15221.0
2021-10-07 13:10:00,98.03,98.03,97.94,97.95,17767.0,90.5232,90.5232,90.4401,90.4493,17767.0
2021-10-07 13:15:00,97.96,97.97,97.9,97.93,10946.0,90.4586,90.4678,90.4032,90.4309,10946.0
2021-10-07 13:20:00,97.93,97.93,97.74,97.77,22467.0,90.4309,90.4309,90.2554,90.2831,22467.0
2021-10-07 13:25:00,97.77,97.82,97.75,97.82,44333.0,90.2831,90.3293,90.2647,90.3293,44333.0
2021-10-07 13:30:00,97.81,97.83,97.77,97.8,21077.0,90.3201,90.3385,90.2831,90.3108,21077.0
2021-10-07 13:35:00,97.8,97.86,97.74,97.74,225103.0,90.3108,90.3662,90.2554,90.2554,225103.0
2021-10-07 13:40:00,97.73,97.86,97.72,97.85,18763.0,90.2462,90.3662,90.237,90.357,18763.0
2021-10-07 13:45:00,97.86,97.88,97.79,97.8,10619.0,90.3662,90.3847,90.3016,90.3108,10619.0
2021-10-07 13:50:00,97.8,97.8,97.63,97.73,19949.0,90.3108,90.3108,90.1538,90.2462,19949.0
2021-10-07 13:55:00,97.74,97.78,97.68,97.73,38571.0,90.2554,90.2924,90.2,90.2462,38571.0
2021-10-07 14:00:00,97.73,97.75,97.54,97.6,10893.0,90.2462,90.2647,90.0707,90.1261,10893.0
2021-10-07 14:05:00,97.59,97.65,97.57,97.64,10283.0,90.1169,90.1723,90.0984,90.1631,10283.0
2021-10-07 14:10:00,97.63,97.63,97.57,97.57,8940.0,90.1538,90.1538,90.0984,90.0984,8940.0
2021-10-07 14:15:00,97.58,97.6,97.47,97.59,33979.0,90.1077,90.1261,90.0061,90.1169,33979.0
2021-10-07 14:20:00,97.58,97.66,97.56,97.59,9328.0,90.1077,90.1815,90.0892,90.1169,9328.0
2021-10-07 14:25:00,97.58,97.59,97.51,97.56,13249.0,90.1077,90.1169,90.043,90.0892,13249.0
2021-10-07 14:30:00,97.58,97.6,97.48,97.52,28759.0,90.1077,90.1261,90.0153,90.0523,28759.0
2021-10-07 14:35:00,97.51,97.53,97.42,97.5,11142.0,90.043,90.0615,89.9599,90.0338,11142.0
2021-10-07 14:40:00,97.49,97.52,97.44,97.47,10831.0,90.0246,90.0523,89.9784,90.0061,10831.0
2021-10-07 14:45:00,97.47,97.49,97.43,97.46,9810.0,90.0061,90.0246,89.9692,89.9969,9810.0
2021-10-07 14:50:00,97.46,97.48,97.33,97.39,15395.0,89.9969,90.0153,89.8768,89.9322,15395.0
2021-10-07 14:55:00,97.39,97.43,97.32,97.33,14403.0,89.9322,89.9692,89.8676,89.8768,14403.0
2021-10-07 15:00:00,97.32,97.51,97.27,97.5,26924.0,89.8676,90.043,89.8214,90.0338,26924.0
2021-10-07 15:05:00,97.53,97.67,97.53,97.66,20663.0,90.0615,90.1908,90.0615,90.1815,20663.0
2021-10-07 15:10:00,97.66,97.8,97.59,97.79,22294.0,90.1815,90.3108,90.1169,90.3016,22294.0
2021-10-07 15:15:00,97.79,97.82,97.75,97.78,17130.0,90.3016,90.3293,90.2647,90.2924,17130.0
2021-10-07 15:20:00,97.79,97.79,97.63,97.63,43375.0,90.3016,90.3016,90.1538,90.1538,43375.0
2021-10-07 15:25:00,97.64,97.64,97.47,97.58,25422.0,90.1631,90.1631,90.0061,90.1077,25422.0
2021-10-07 15:30:00,97.58,97.75,97.55,97.68,23141.0,90.1077,90.2647,90.08,90.2,23141.0
2021-10-07 15:35:00,97.68,97.69,97.52,97.53,34607.0,90.2,90.2092,90.0523,90.0615,34607.0
2021-10-07 15:40:00,97.53,97.55,97.35,97.36,76291.0,90.0615,90.08,89.8953,89.9045,76291.0
2021-10-07 15:45:00,97.36,97.46,97.28,97.46,68861.0,89.9045,89.9969,89.8306,89.9969,68861.0
2021-10-07 15:50:00,97.47,97.5,97.25,97.45,99274.0,90.0061,90.0338,89.8029,89.9876,99274.0
2021-10-07 15:55:00,97.45,97.46,97.3,97.34,168673.0,89.9876,89.9969,89.8491,89.886,168673.0
2021-10-08 09:30:00,96.61,97.21,96.61,96.93,61596.0,89.212,89.766,89.212,89.5074,61596.0
2021-10-08 09:35:00,96.94,97.53,96.88,97.44,33558.0,89.5167,90.0615,89.4613,89.9784,33558.0
2021-10-08 09:40:00,97.44,97.44,97.13,97.18,34361.0,89.9784,89.9784,89.6921,89.7383,34361.0
2021-10-08 09:45:00,97.17,97.49,96.98,97.09,16515.0,89.7291,90.0246,89.5536,89.6552,16515.0
2021-10-08 09:50:00,97.11,97.11,96.74,96.88,20715.0,89.6737,89.6737,89.332,89.4613,20715.0
2021-10-08 09:55:00,96.85,97.08,96.81,96.9,6763.0,89.4336,89.646,89.3966,89.4797,6763.0
2021-10-08 10:00:00,96.86,97.13,96.85,97.0,17305.0,89.4428,89.6921,89.4336,89.5721,17305.0
2021-10-08 10:05:00,97.02,97.05,96.94,97.04,21107.0,89.5906,89.6183,89.5167,89.609,21107.0
2021-10-08 10:10:00,97.02,97.18,96.92,97.15,11237.0,89.5906,89.7383,89.4982,89.7106,11237.0
2021-10-08 10:15:00,97.1,97.19,97.02,97.02,7542.0,89.6644,89.7475,89.5906,89.5906,7542.0
2021-10-08 10:20:00,96.99,97.04,96.89,96.97,13093.0,89.5629,89.609,89.4705,89.5444,13093.0
2021-10-08 10:25:00,96.97,96.97,96.8,96.82,9477.0,89.5444,89.5444,89.3874,89.4059,9477.0
2021-10-08 10:30:00,96.82,96.93,96.75,96.84,10821.0,89.4059,89.5074,89.3412,89.4243,10821.0
2021-10-08 10:35:00,96.85,97.04,96.85,97.0,11774.0,89.4336,89.609,89.4336,89.5721,11774.0
2021-10-08 10:40:00,96.99,97.22,96.93,97.21,7698.0,89.5629,89.7752,89.5074,89.766,7698.0
2021-10-08 10:45:00,97.23,97.42,97.18,97.42,21101.0,89.7845,89.9599,89.7383,89.9599,21101.0
2021-10-08 10:50:00,97.41,97.41,97.31,97.31,5854.0,89.9507,89.9507,89.8583,89.8583,5854.0
2021-10-08 10:55:00,97.37,97.37,97.15,97.16,14381.0,89.9138,89.9138,89.7106,89.7198,14381.0
2021-10-08 11:00:00,97.17,97.17,96.89,96.93,11415.0,89.7291,89.7291,89.4705,89.5074,11415.0
2021-10-08 11:05:00,96.93,97.03,96.92,97.01,12256.0,89.5074,89.5998,89.4982,89.5813,12256.0
2021-10-08 11:10:00,97.01,97.13,97.0,97.08,11525.0,89.5813,89.6921,89.5721,89.646,11525.0
2021-10-08 11:15:00,97.09,97.11,97.02,97.09,10569.0,89.6552,89.6737,89.5906,89.6552,10569.0
2021-10-08 11:20:00,97.1,97.12,97.03,97.04,4238.0,89.6644,89.6829,89.5998,89.609,4238.0
2021-10-08 11:25:00,97.04,97.1,97.02,97.1,7508.0,89.609,89.6644,89.5906,89.6644,7508.0
2021-10-08 11:30:00,97.12,97.15,97.02,97.06,7171.0,89.6829,89.7106,89.5906,89.6275,7171.0
2021-10-08 11:35:00,97.05,97.06,96.95,97.05,5823.0,89.6183,89.6275,89.5259,89.6183,5823.0
2021-10-08 11:40:00,97.03,97.03,96.98,97.01,6194.0,89.5998,89.5998,89.5536,89.5813,6194.0
2021-10-08 11:45:00,97.01,97.03,96.93,96.95,4050.0,89.5813,89.5998,89.5074,89.5259,4050.0
2021-10-08 11:50:00,96.95,97.02,96.92,97.02,6699.0,89.5259,89.5906,89.4982,89.5906,6699.0
2021-10-08 11:55:00,97.0,97.01,96.91,96.94,4604.0,89.5721,89.5813,89.489,89.5167,4604.0
2021-10-08 12:00:00,96.93,96.96,96.9,96.9,3718.0,89.5074,89.5351,89.4797,89.4797,3718.0
2021-10-08 12:05:00,96.89,96.96,96.88,96.92,10920.0,89.4705,89.5351,89.4613,89.4982,10920.0
2021-10-08 12:10:00,96.93,96.97,96.85,96.96,40799.0,89.5074,89.5444,89.4336,89.5351,40799.0
2021-10-08 12:15:00,96.97,96.98,96.92,96.92,4941.0,89.5444,89.5536,89.4982,89.4982,4941.0
2021-10-08 12:20:00,96.94,96.94,96.89,96.93,5275.0,89.5167,89.5167,89.4705,89.5074,5275.0
2021-10-08 12:25:00,96.88,96.89,96.78,96.81,6763.0,89.4613,89.4705,89.3689,89.3966,6763.0
2021-10-08 12:30:00,96.79,96.82,96.66,96.73,33434.0,89.3782,89.4059,89.2581,89.3228,33434.0
2021-10-08 12:35:00,96.73,96.76,96.63,96.7,13611.0,89.3228,89.3505,89.2304,89.2951,13611.0
2021-10-08 12:40:00,96.7,96.71,96.66,96.68,12678.0,89.2951,89.3043,89.2581,89.2766,12678.0
2021-10-08 12:45:00,96.67,96.69,96.56,96.56,6438.0,89.2674,89.2858,89.1658,89.1658,6438.0
2021-10-08 12:50:00,96.55,96.64,96.55,96.62,6420.0,89.1565,89.2397,89.1565,89.2212,6420.0
2021-10-08 12:55:00,96.63,96.63,96.54,96.54,8478.0,89.2304,89.2304,89.1473,89.1473,8478.0
2021-10-08 13:00:00,96.52,96.57,96.47,96.47,6222.0,89.1288,89.175,89.0827,89.0827,6222.0
2021-10-08 13:05:00,96.48,96.48,96.33,96.34,15284.0,89.0919,89.0919,88.9534,88.9626,15284.0
2021-10-08 13:10:00,96.32,96.39,96.28,96.35,8165.0,88.9442,89.0088,88.9072,88.9719,8165.0
2021-10-08 13:15:00,96.3,96.31,96.09,96.1,27346.0,88.9257,88.9349,88.7318,88.741,27346.0
2021-10-08 13:20:00,96.09,96.19,96.08,96.08,12612.0,88.7318,88.8241,88.7225,88.7225,12612.0
2021-10-08 13:25:00,96.09,96.23,96.08,96.21,8710.0,88.7318,88.861,88.7225,88.8426,8710.0
2021-10-08 13:30:00,96.19,96.27,96.17,96.27,11206.0,88.8241,88.898,88.8056,88.898,11206.0
2021-10-08 13:35:00,96.25,96.25,96.13,96.14,8911.0,88.8795,88.8795,88.7687,88.7779,8911.0
2021-10-08 13:40:00,96.14,96.17,96.05,96.05,11434.0,88.7779,88.8056,88.6948,88.6948,11434.0
2021-10-08 13:45:00,96.04,96.11,95.98,96.1,25863.0,88.6856,88.7502,88.6302,88.741,25863.0
2021-10-08 13:50:00,96.1,96.16,96.09,96.15,11795.0,88.741,88.7964,88.7318,88.7872,11795.0
2021-10-08 13:55:00,96.15,96.25,96.15,96.24,38650.0,88.7872,88.8795,88.7872,88.8703,38650.0
2021-10-08 14:00:00,96.23,96.36,96.22,96.33,15104.0,88.861,88.9811,88.8518,88.9534,15104.0
2021-10-08 14:05:00,96.34,96.51,96.34,96.48,25135.0,88.9626,89.1196,88.9626,89.0919,25135.0
2021-10-08 14:10:00,96.47,96.5,96.41,96.44,10196.0,89.0827,89.1104,89.0273,89.055,10196.0
2021-10-08 14:15:00,96.43,96.53,96.4,96.49,13377.0,89.0457,89.1381,89.018,89.1011,13377.0
2021-10-08 14:20:00,96.49,96.52,96.45,96.48,14079.0,89.1011,89.1288,89.0642,89.0919,14079.0
2021-10-08 14:25:00,96.49,96.57,96.48,96.55,12149.0,89.1011,89.175,89.0919,89.1565,12149.0
2021-10-08 14:30:00,96.56,96.59,96.52,96.54,12685.0,89.1658,89.1935,89.1288,89.1473,12685.0
2021-10-08 14:35:00,96.53,96.58,96.49,96.57,61112.0,89.1381,89.1842,89.1011,89.175,61112.0
2021-10-08 14:40:00,96.57,96.58,96.52,96.54,13027.0,89.175,89.1842,89.1288,89.1473,13027.0
2021-10-08 14:45:00,96.55,96.58,96.51,96.56,20211.0,89.1565,89.1842,89.1196,89.1658,20211.0
2021-10-08 14:50:00,96.55,96.59,96.52,96.55,21089.0,89.1565,89.1935,89.1288,89.1565,21089.0
2021-10-08 14:55:00,96.54,96.56,96.48,96.49,8599.0,89.1473,89.1658,89.0919,89.1011,8599.0
2021-10-08 15:00:00,96.48,96.66,96.48,96.66,13635.0,89.0919,89.2581,89.0919,89.2581,13635.0
2021-10-08 15:05:00,96.66,96.71,96.65,96.68,24299.0,89.2581,89.3043,89.2489,89.2766,24299.0
2021-10-08 15:10:00,96.66,96.74,96.64,96.72,19877.0,89.2581,89.332,89.2397,89.3135,19877.0
2021-10-08 15:15:00,96.72,96.82,96.68,96.82,25310.0,89.3135,89.4059,89.2766,89.4059,25310.0
2021-10-08 15:20:00,96.83,96.84,96.74,96.8,12994.0,89.4151,89.4243,89.332,89.3874,12994.0
2021-10-08 15:25:00,96.82,96.91,96.82,96.91,33445.0,89.4059,89.489,89.4059,89.489,33445.0
2021-10-08 15:30:00,96.9,96.96,96.83,96.85,27868.0,89.4797,89.5351,89.4151,89.4336,27868.0
2021-10-08 15:35:00,96.85,96.86,96.71,96.73,38796.0,89.4336,89.4428,89.3043,89.3228,38796.0
2021-10-08 15:40:00,96.73,96.83,96.72,96.75,21741.0,89.3228,89.4151,89.3135,89.3412,21741.0
2021-10-08 15:45:00,96.74,96.8,96.72,96.73,35020.0,89.332,89.3874,89.3135,89.3228,35020.0
2021-10-08 15:50:00,96.72,96.72,96.57,96.57,92253.0,89.3135,89.3135,89.175,89.175,92253.0
2021-10-08 15:55:00,96.58,96.77,96.56,96.64,282086.0,89.1842,89.3597,89.1658,89.2397,282086.0
2021-10-11 09:30:00,92.63,94.29,92.59,94.17,287753.0,85.5367,87.0696,85.4998,86.9588,287753.0
2021-10-11 09:35:00,94.17,95.22,93.82,94.93,128392.0,86.9588,87.9284,86.6356,87.6606,128392.0
2021-10-11 09:40:00,94.9,94.98,94.43,94.53,76316.0,87.6329,87.7068,87.1989,87.2912,76316.0
2021-10-11 09:45:00,94.54,94.84,94.31,94.7,29702.0,87.3005,87.5775,87.0881,87.4482,29702.0
2021-10-11 09:50:00,94.69,94.82,94.61,94.76,30101.0,87.439,87.559,87.3651,87.5036,30101.0
2021-10-11 09:55:00,94.77,94.84,94.69,94.75,67900.0,87.5129,87.5775,87.439,87.4944,67900.0
2021-10-11 10:00:00,94.78,95.07,94.7,94.94,56570.0,87.5221,87.7899,87.4482,87.6698,56570.0
2021-10-11 10:05:00,94.95,95.17,94.9,94.91,18215.0,87.6791,87.8822,87.6329,87.6421,18215.0
2021-10-11 10:10:00,94.93,95.12,94.92,94.96,27572.0,87.6606,87.836,87.6514,87.6883,27572.0
2021-10-11 10:15:00,94.98,95.15,94.94,95.14,28205.0,87.7068,87.8638,87.6698,87.8545,28205.0
2021-10-11 10:20:00,95.15,95.41,95.15,95.41,27080.0,87.8638,88.1038,87.8638,88.1038,27080.0
2021-10-11 10:25:00,95.43,95.57,95.34,95.52,25497.0,88.1223,88.2516,88.0392,88.2054,25497.0
2021-10-11 10:30:00,95.53,95.55,95.4,95.55,24356.0,88.2147,88.2331,88.0946,88.2331,24356.0
2021-10-11 10:35:00,95.53,95.59,95.4,95.4,83545.0,88.2147,88.2701,88.0946,88.0946,83545.0
2021-10-11 10:40:00,95.4,95.41,95.17,95.26,42777.0,88.0946,88.1038,87.8822,87.9653,42777.0
2021-10-11 10:45:00,95.26,95.3,95.21,95.23,24185.0,87.9653,88.0023,87.9192,87.9376,24185.0
2021-10-11 10:50:00,95.24,95.38,95.23,95.29,28626.0,87.9469,88.0761,87.9376,87.993,28626.0
2021-10-11 10:55:00,95.29,95.32,95.07,95.07,35586.0,87.993,88.0207,87.7899,87.7899,35586.0
2021-10-11 11:00:00,95.06,95.11,94.92,94.98,20672.0,87.7806,87.8268,87.6514,87.7068,20672.0
2021-10-11 11:05:00,94.98,95.01,94.79,94.79,24629.0,87.7068,87.7345,87.5313,87.5313,24629.0
2021-10-11 11:10:00,94.79,94.85,94.77,94.83,39167.0,87.5313,87.5867,87.5129,87.5683,39167.0
2021-10-11 11:15:00,94.83,94.83,94.69,94.76,16554.0,87.5683,87.5683,87.439,87.5036,16554.0
2021-10-11 11:20:00,94.76,94.99,94.75,94.99,23063.0,87.5036,87.716,87.4944,87.716,23063.0
2021-10-11 11:25:00,94.98,95.42,94.97,95.4,72788.0,87.7068,88.1131,87.6975,88.0946,72788.0
2021-10-11 11:30:00,95.39,95.43,95.33,95.4,22968.0,88.0854,88.1223,88.03,88.0946,22968.0
2021-10-11 11:35:00,95.41,95.68,95.4,95.59,25029.0,88.1038,88.3532,88.0946,88.2701,25029.0
2021-10-11 11:40:00,95.61,95.73,95.59,95.67,18121.0,88.2885,88.3993,88.2701,88.3439,18121.0
2021-10-11 11:45:00,95.66,95.74,95.62,95.72,31740.0,88.3347,88.4086,88.2978,88.3901,31740.0
2021-10-11 11:50:00,95.7,95.73,95.61,95.68,16739.0,88.3716,88.3993,88.2885,88.3532,16739.0
2021-10-11 11:55:00,95.67,95.71,95.67,95.67,16326.0,88.3439,88.3809,88.3439,88.3439,16326.0
2021-10-11 12:00:00,95.68,95.76,95.55,95.55,16415.0,88.3532,88.427,88.2331,88.2331,16415.0
2021-10-11 12:05:00,95.56,95.58,95.48,95.55,22981.0,88.2424,88.2608,88.1685,88.2331,22981.0
2021-10-11 12:10:00,95.56,95.58,95.44,95.45,13739.0,88.2424,88.2608,88.1315,88.1408,13739.0
2021-10-11 12:15:00,95.46,95.46,95.38,95.4,11792.0,88.15,88.15,88.0761,88.0946,11792.0
2021-10-11 12:20:00,95.4,95.44,95.37,95.44,16938.0,88.0946,88.1315,88.0669,88.1315,16938.0
2021-10-11 12:25:00,95.44,95.45,95.35,95.35,17061.0,88.1315,88.1408,88.0484,88.0484,17061.0
2021-10-11 12:30:00,95.36,95.39,95.14,95.15,41048.0,88.0577,88.0854,87.8545,87.8638,41048.0
2021-10-11 12:35:00,95.14,95.14,94.85,94.94,31576.0,87.8545,87.8545,87.5867,87.6698,31576.0
2021-10-11 12:40:00,94.96,95.12,94.96,95.09,18001.0,87.6883,87.836,87.6883,87.8083,18001.0
2021-10-11 12:45:00,95.1,95.41,95.09,95.31,21568.0,87.8176,88.1038,87.8083,88.0115,21568.0
2021-10-11 12:50:00,95.31,95.31,95.17,95.31,16738.0,88.0115,88.0115,87.8822,88.0115,16738.0
2021-10-11 12:55:00,95.32,95.34,95.2,95.32,11956.0,88.0207,88.0392,87.9099,88.0207,11956.0
2021-10-11 13:00:00,95.33,95.34,95.15,95.2,12105.0,88.03,88.0392,87.8638,87.9099,12105.0
2021-10-11 13:05:00,95.21,95.24,95.03,95.23,16922.0,87.9192,87.9469,87.7529,87.9376,16922.0
2021-10-11 13:10:00,95.24,95.34,95.24,95.29,11718.0,87.9469,88.0392,87.9469,87.993,11718.0
2021-10-11 13:15:00,95.29,95.32,95.21,95.24,12891.0,87.993,88.0207,87.9192,87.9469,12891.0
2021-10-11 13:20:00,95.24,95.24,95.11,95.12,16354.0,87.9469,87.9469,87.8268,87.836,16354.0
2021-10-11 13:25:00,95.11,95.14,95.06,95.12,28066.0,87.8268,87.8545,87.7806,87.836,28066.0
2021-10-11 13:30:00,95.15,95.19,95.11,95.15,15931.0,87.8638,87.9007,87.8268,87.8638,15931.0
2021-10-11 13:35:00,95.17,95.26,95.16,95.24,14379.0,87.8822,87.9653,87.873,87.9469,14379.0
2021-10-11 13:40:00,95.23,95.26,95.21,95.25,15227.0,87.9376,87.9653,87.9192,87.9561,15227.0
2021-10-11 13:45:00,95.24,95.24,94.96,95.01,20598.0,87.9469,87.9469,87.6883,87.7345,20598.0
2021-10-11 13:50:00,95.01,95.02,94.91,94.95,21734.0,87.7345,87.7437,87.6421,87.6791,21734.0
2021-10-11 13:55:00,94.95,95.03,94.95,95.03,24137.0,87.6791,87.7529,87.6791,87.7529,24137.0
2021-10-11 14:00:00,95.03,95.12,95.02,95.04,14834.0,87.7529,87.836,87.7437,87.7622,14834.0
2021-10-11 14:05:00,95.03,95.04,94.96,94.97,15367.0,87.7529,87.7622,87.6883,87.6975,15367.0
2021-10-11 14:10:00,94.97,95.08,94.96,95.06,16452.0,87.6975,87.7991,87.6883,87.7806,16452.0
2021-10-11 14:15:00,95.06,95.12,94.91,94.92,18234.0,87.7806,87.836,87.6421,87.6514,18234.0
2021-10-11 14:20:00,94.92,94.93,94.8,94.82,21338.0,87.6514,87.6606,87.5406,87.559,21338.0
2021-10-11 14:25:00,94.8,94.81,94.69,94.73,16990.0,87.5406,87.5498,87.439,87.4759,16990.0
2021-10-11 14:30:00,94.73,94.82,94.71,94.76,23377.0,87.4759,87.559,87.4574,87.5036,23377.0
2021-10-11 14:35:00,94.76,94.76,94.61,94.61,16125.0,87.5036,87.5036,87.3651,87.3651,16125.0
2021-10-11 14:40:00,94.62,94.8,94.61,94.76,9941.0,87.3743,87.5406,87.3651,87.5036,9941.0
2021-10-11 14:45:00,94.76,94.9,94.76,94.88,14316.0,87.5036,87.6329,87.5036,87.6144,14316.0
2021-10-11 14:50:00,94.88,94.88,94.72,94.75,13070.0,87.6144,87.6144,87.4667,87.4944,13070.0
2021-10-11 14:55:00,94.75,94.87,94.74,94.81,26847.0,87.4944,87.6052,87.4851,87.5498,26847.0
2021-10-11 15:00:00,94.81,94.86,94.78,94.79,18895.0,87.5498,87.596,87.5221,87.5313,18895.0
2021-10-11 15:05:00,94.81,94.82,94.64,94.69,53631.0,87.5498,87.559,87.3928,87.439,53631.0
2021-10-11 15:10:00,94.69,94.77,94.66,94.69,31839.0,87.439,87.5129,87.4113,87.439,31839.0
2021-10-11 15:15:00,94.69,94.7,94.51,94.52,30724.0,87.439,87.4482,87.2728,87.282,30724.0
2021-10-11 15:20:00,94.53,94.56,94.4,94.42,30307.0,87.2912,87.3189,87.1712,87.1897,30307.0
2021-10-11 15:25:00,94.42,94.52,94.2,94.25,33328.0,87.1897,87.282,86.9865,87.0327,33328.0
2021-10-11 15:30:00,94.25,94.32,94.15,94.18,41056.0,87.0327,87.0973,86.9403,86.968,41056.0
2021-10-11 15:35:00,94.18,94.38,94.15,94.37,40250.0,86.968,87.1527,86.9403,87.1435,40250.0
2021-10-11 15:40:00,94.37,94.44,94.27,94.35,37760.0,87.1435,87.2081,87.0511,87.125,37760.0
2021-10-11 15:45:00,94.36,94.37,94.29,94.3,28497.0,87.1342,87.1435,87.0696,87.0788,28497.0
2021-10-11 15:50:00,94.29,94.35,94.2,94.25,62591.0,87.0696,87.125,86.9865,87.0327,62591.0
2021-10-11 15:55:00,94.25,94.28,94.06,94.17,248531.0,87.0327,87.0604,86.8572,86.9588,248531.0
2021-10-12 09:30:00,94.64,95.1,94.39,94.39,94636.0,87.3928,87.8176,87.162,87.162,94636.0
2021-10-12 09:35:00,94.42,94.44,93.95,93.96,27797.0,87.1897,87.2081,86.7556,86.7649,27797.0
2021-10-12 09:40:00,93.94,94.19,93.79,93.89,39049.0,86.7464,86.9773,86.6079,86.7002,39049.0
2021-10-12 09:45:00,93.89,93.89,93.32,93.48,42817.0,86.7002,86.7002,86.1739,86.3216,42817.0
2021-10-12 09:50:00,93.49,93.8,93.47,93.69,24971.0,86.3309,86.6171,86.3124,86.5156,24971.0
2021-10-12 09:55:00,93.68,93.79,93.44,93.47,20124.0,86.5063,86.6079,86.2847,86.3124,20124.0
2021-10-12 10:00:00,93.48,93.64,93.12,93.29,19608.0,86.3216,86.4694,85.9892,86.1462,19608.0
2021-10-12 10:05:00,93.25,93.47,93.15,93.19,13185.0,86.1092,86.3124,86.0169,86.0538,13185.0
2021-10-12 10:10:00,93.21,93.23,93.03,93.18,20507.0,86.0723,86.0908,85.9061,86.0446,20507.0
2021-10-12 10:15:00,93.15,93.3,92.93,93.07,33052.0,86.0169,86.1554,85.8138,85.943,33052.0
2021-10-12 10:20:00,93.04,93.12,92.95,93.03,32586.0,85.9153,85.9892,85.8322,85.9061,32586.0
2021-10-12 10:25:00,93.01,93.2,92.96,93.17,23643.0,85.8876,86.0631,85.8415,86.0354,23643.0
2021-10-12 10:30:00,93.17,93.23,93.06,93.17,25913.0,86.0354,86.0908,85.9338,86.0354,25913.0
2021-10-12 10:35:00,93.18,93.32,93.15,93.28,41314.0,86.0446,86.1739,86.0169,86.137,41314.0
2021-10-12 10:40:00,93.25,93.32,93.18,93.18,20877.0,86.1092,86.1739,86.0446,86.0446,20877.0
2021-10-12 10:45:00,93.18,93.18,93.06,93.09,31486.0,86.0446,86.0446,85.9338,85.9615,31486.0
2021-10-12 10:50:00,93.09,93.23,93.01,93.05,25386.0,85.9615,86.0908,85.8876,85.9246,25386.0
2021-10-12 10:55:00,93.06,93.15,93.02,93.05,18371.0,85.9338,86.0169,85.8969,85.9246,18371.0
2021-10-12 11:00:00,93.06,93.23,92.96,93.01,27376.0,85.9338,86.0908,85.8415,85.8876,27376.0
2021-10-12 11:05:00,92.99,93.36,92.99,93.34,13923.0,85.8692,86.2108,85.8692,86.1924,13923.0
2021-10-12 11:10:00,93.33,93.34,93.16,93.21,10562.0,86.1831,86.1924,86.0261,86.0723,10562.0
2021-10-12 11:15:00,93.23,93.24,93.03,93.09,16698.0,86.0908,86.1,85.9061,85.9615,16698.0
2021-10-12 11:20:00,93.09,93.15,93.07,93.11,14643.0,85.9615,86.0169,85.943,85.98,14643.0
2021-10-12 11:25:00,93.12,93.13,92.95,93.0,11476.0,85.9892,85.9984,85.8322,85.8784,11476.0
2021-10-12 11:30:00,92.97,93.0,92.81,92.84,19540.0,85.8507,85.8784,85.7029,85.7306,19540.0
2021-10-12 11:35:00,92.85,92.87,92.49,92.54,60263.0,85.7399,85.7583,85.4074,85.4536,60263.0
2021-10-12 11:40:00,92.52,92.66,92.5,92.57,23018.0,85.4351,85.5644,85.4167,85.4813,23018.0
2021-10-12 11:45:00,92.55,92.64,92.53,92.61,22745.0,85.4629,85.546,85.4444,85.5183,22745.0
2021-10-12 11:50:00,92.62,92.71,92.58,92.71,15588.0,85.5275,85.6106,85.4906,85.6106,15588.0
2021-10-12 11:55:00,92.71,92.9,92.69,92.86,14192.0,85.6106,85.786,85.5921,85.7491,14192.0
2021-10-12 12:00:00,92.86,93.01,92.81,93.01,21211.0,85.7491,85.8876,85.7029,85.8876,21211.0
2021-10-12 12:05:00,93.03,93.08,93.01,93.06,12434.0,85.9061,85.9523,85.8876,85.9338,12434.0
2021-10-12 12:10:00,93.05,93.13,92.96,92.96,26044.0,85.9246,85.9984,85.8415,85.8415,26044.0
2021-10-12 12:15:00,92.96,92.98,92.82,92.82,23858.0,85.8415,85.8599,85.7122,85.7122,23858.0
2021-10-12 12:20:00,92.82,92.92,92.82,92.91,14226.0,85.7122,85.8045,85.7122,85.7953,14226.0
2021-10-12 12:25:00,92.93,92.94,92.85,92.9,16214.0,85.8138,85.823,85.7399,85.786,16214.0
2021-10-12 12:30:00,92.88,93.12,92.88,92.96,85085.0,85.7676,85.9892,85.7676,85.8415,85085.0
2021-10-12 12:35:00,92.95,92.96,92.82,92.83,28633.0,85.8322,85.8415,85.7122,85.7214,28633.0
2021-10-12 12:40:00,92.85,92.91,92.83,92.85,25657.0,85.7399,85.7953,85.7214,85.7399,25657.0
2021-10-12 12:45:00,92.86,92.86,92.74,92.74,23357.0,85.7491,85.7491,85.6383,85.6383,23357.0
2021-10-12 12:50:00,92.73,92.79,92.69,92.75,15875.0,85.6291,85.6845,85.5921,85.6475,15875.0
2021-10-12 12:55:00,92.74,92.74,92.64,92.64,17613.0,85.6383,85.6383,85.546,85.546,17613.0
2021-10-12 13:00:00,92.64,92.64,92.42,92.49,44822.0,85.546,85.546,85.3428,85.4074,44822.0
2021-10-12 13:05:00,92.48,92.55,92.44,92.51,13550.0,85.3982,85.4629,85.3613,85.4259,13550.0
2021-10-12 13:10:00,92.5,92.54,92.46,92.46,17623.0,85.4167,85.4536,85.3797,85.3797,17623.0
2021-10-12 13:15:00,92.48,92.48,92.4,92.42,18684.0,85.3982,85.3982,85.3243,85.3428,18684.0
2021-10-12 13:20:00,92.43,92.47,92.27,92.28,24995.0,85.352,85.389,85.2043,85.2135,24995.0
2021-10-12 13:25:00,92.28,92.48,92.28,92.4,24011.0,85.2135,85.3982,85.2135,85.3243,24011.0
2021-10-12 13:30:00,92.39,92.48,92.38,92.48,20347.0,85.3151,85.3982,85.3059,85.3982,20347.0
2021-10-12 13:35:00,92.47,92.52,92.39,92.48,23003.0,85.389,85.4351,85.3151,85.3982,23003.0
2021-10-12 13:40:00,92.47,92.7,92.47,92.65,16745.0,85.389,85.6014,85.389,85.5552,16745.0
2021-10-12 13:45:00,92.65,92.69,92.57,92.58,17477.0,85.5552,85.5921,85.4813,85.4906,17477.0
2021-10-12 13:50:00,92.59,92.66,92.45,92.46,19001.0,85.4998,85.5644,85.3705,85.3797,19001.0
2021-10-12 13:55:00,92.46,92.53,92.44,92.5,13394.0,85.3797,85.4444,85.3613,85.4167,13394.0
2021-10-12 14:00:00,92.48,92.5,92.38,92.46,26985.0,85.3982,85.4167,85.3059,85.3797,26985.0
2021-10-12 14:05:00,92.45,92.52,92.4,92.52,13477.0,85.3705,85.4351,85.3243,85.4351,13477.0
2021-10-12 14:10:00,92.54,92.61,92.51,92.59,12795.0,85.4536,85.5183,85.4259,85.4998,12795.0
2021-10-12 14:15:00,92.6,92.76,92.59,92.64,35202.0,85.509,85.6568,85.4998,85.546,35202.0
2021-10-12 14:20:00,92.66,92.71,92.63,92.63,25716.0,85.5644,85.6106,85.5367,85.5367,25716.0
2021-10-12 14:25:00,92.63,92.64,92.5,92.54,17517.0,85.5367,85.546,85.4167,85.4536,17517.0
2021-10-12 14:30:00,92.54,92.66,92.53,92.66,11634.0,85.4536,85.5644,85.4444,85.5644,11634.0
2021-10-12 14:35:00,92.66,92.71,92.59,92.63,24062.0,85.5644,85.6106,85.4998,85.5367,24062.0
2021-10-12 14:40:00,92.64,92.73,92.61,92.71,12906.0,85.546,85.6291,85.5183,85.6106,12906.0
2021-10-12 14:45:00,92.72,92.74,92.66,92.71,12959.0,85.6198,85.6383,85.5644,85.6106,12959.0
2021-10-12 14:50:00,92.75,92.86,92.73,92.84,25176.0,85.6475,85.7491,85.6291,85.7306,25176.0
2021-10-12 14:55:00,92.86,92.87,92.7,92.76,35840.0,85.7491,85.7583,85.6014,85.6568,35840.0
2021-10-12 15:00:00,92.76,92.82,92.74,92.75,57791.0,85.6568,85.7122,85.6383,85.6475,57791.0
2021-10-12 15:05:00,92.74,92.76,92.56,92.56,30606.0,85.6383,85.6568,85.4721,85.4721,30606.0
2021-10-12 15:10:00,92.56,92.58,92.47,92.51,37749.0,85.4721,85.4906,85.389,85.4259,37749.0
2021-10-12 15:15:00,92.48,92.48,92.37,92.44,50030.0,85.3982,85.3982,85.2966,85.3613,50030.0
2021-10-12 15:20:00,92.44,92.44,92.26,92.4,54812.0,85.3613,85.3613,85.1951,85.3243,54812.0
2021-10-12 15:25:00,92.39,92.48,92.38,92.4,29475.0,85.3151,85.3982,85.3059,85.3243,29475.0
2021-10-12 15:30:00,92.39,92.43,92.31,92.37,33212.0,85.3151,85.352,85.2412,85.2966,33212.0
2021-10-12 15:35:00,92.38,92.47,92.35,92.38,64202.0,85.3059,85.389,85.2782,85.3059,64202.0
2021-10-12 15:40:00,92.39,92.42,92.18,92.2,60498.0,85.3151,85.3428,85.1212,85.1397,60498.0
2021-10-12 15:45:00,92.2,92.3,92.11,92.21,80764.0,85.1397,85.232,85.0565,85.1489,80764.0
2021-10-12 15:50:00,92.21,92.24,92.13,92.2,89873.0,85.1489,85.1766,85.075,85.1397,89873.0
2021-10-12 15:55:00,92.2,92.43,92.2,92.35,242073.0,85.1397,85.352,85.1397,85.2782,242073.0
2021-10-13 09:30:00,92.79,92.79,92.19,92.19,64070.0,85.6845,85.6845,85.1304,85.1304,64070.0
2021-10-13 09:35:00,92.1,92.64,92.01,92.44,69808.0,85.0473,85.546,84.9642,85.3613,69808.0
2021-10-13 09:40:00,92.46,92.5,92.18,92.25,28851.0,85.3797,85.4167,85.1212,85.1858,28851.0
2021-10-13 09:45:00,92.2,92.21,91.5,91.52,54628.0,85.1397,85.1489,84.4933,84.5117,54628.0
2021-10-13 09:50:00,91.5,91.85,91.43,91.47,43550.0,84.4933,84.8165,84.4286,84.4656,43550.0
2021-10-13 09:55:00,91.46,91.47,91.18,91.35,74133.0,84.4563,84.4656,84.1978,84.3547,74133.0
2021-10-13 10:00:00,91.31,91.35,90.91,90.99,88087.0,84.3178,84.3547,83.9484,84.0223,88087.0
2021-10-13 10:05:00,90.95,91.28,90.77,90.84,57978.0,83.9854,84.2901,83.8192,83.8838,57978.0
2021-10-13 10:10:00,90.79,90.86,90.43,90.5,64708.0,83.8376,83.9023,83.5052,83.5698,64708.0
2021-10-13 10:15:00,90.47,90.79,90.36,90.65,83466.0,83.5421,83.8376,83.4406,83.7083,83466.0
2021-10-13 10:20:00,90.65,91.01,90.45,90.93,58031.0,83.7083,84.0408,83.5237,83.9669,58031.0
2021-10-13 10:25:00,90.92,90.99,90.7,90.84,34595.0,83.9577,84.0223,83.7545,83.8838,34595.0
2021-10-13 10:30:00,90.85,91.23,90.81,91.19,29493.0,83.893,84.2439,83.8561,84.207,29493.0
2021-10-13 10:35:00,91.22,91.25,91.01,91.14,35610.0,84.2347,84.2624,84.0408,84.1608,35610.0
2021-10-13 10:40:00,91.13,91.35,91.09,91.31,28305.0,84.1516,84.3547,84.1147,84.3178,28305.0
2021-10-13 10:45:00,91.31,91.43,91.27,91.34,17858.0,84.3178,84.4286,84.2809,84.3455,17858.0
2021-10-13 10:50:00,91.36,91.48,91.27,91.41,35495.0,84.364,84.4748,84.2809,84.4101,35495.0
2021-10-13 10:55:00,91.38,91.53,91.37,91.45,28861.0,84.3824,84.521,84.3732,84.4471,28861.0
2021-10-13 11:00:00,91.45,91.53,91.34,91.51,27467.0,84.4471,84.521,84.3455,84.5025,27467.0
2021-10-13 11:05:00,91.5,91.72,91.47,91.68,23563.0,84.4933,84.6964,84.4656,84.6595,23563.0
2021-10-13 11:10:00,91.69,91.74,91.61,91.65,25059.0,84.6687,84.7149,84.5948,84.6318,25059.0
2021-10-13 11:15:00,91.66,91.68,91.44,91.49,23642.0,84.641,84.6595,84.4379,84.484,23642.0
2021-10-13 11:20:00,91.48,91.54,91.43,91.49,28030.0,84.4748,84.5302,84.4286,84.484,28030.0
2021-10-13 11:25:00,91.48,91.52,91.33,91.44,46106.0,84.4748,84.5117,84.3363,84.4379,46106.0
2021-10-13 11:30:00,91.44,91.58,91.36,91.47,23615.0,84.4379,84.5671,84.364,84.4656,23615.0
2021-10-13 11:35:00,91.47,91.47,91.28,91.44,19817.0,84.4656,84.4656,84.2901,84.4379,19817.0
2021-10-13 11:40:00,91.44,91.49,91.38,91.48,12802.0,84.4379,84.484,84.3824,84.4748,12802.0
2021-10-13 11:45:00,91.47,91.7,91.45,91.59,35762.0,84.4656,84.6779,84.4471,84.5764,35762.0
2021-10-13 11:50:00,91.57,91.6,91.44,91.44,17553.0,84.5579,84.5856,84.4379,84.4379,17553.0
2021-10-13 11:55:00,91.45,91.48,91.31,91.31,12342.0,84.4471,84.4748,84.3178,84.3178,12342.0
2021-10-13 12:00:00,91.31,91.32,91.21,91.22,30961.0,84.3178,84.327,84.2255,84.2347,30961.0
2021-10-13 12:05:00,91.22,91.27,91.18,91.25,36644.0,84.2347,84.2809,84.1978,84.2624,36644.0
2021-10-13 12:10:00,91.25,91.26,91.16,91.19,29990.0,84.2624,84.2716,84.1793,84.207,29990.0
2021-10-13 12:15:00,91.19,91.25,91.04,91.07,162229.0,84.207,84.2624,84.0685,84.0962,162229.0
2021-10-13 12:20:00,91.09,91.22,91.08,91.15,50242.0,84.1147,84.2347,84.1054,84.1701,50242.0
2021-10-13 12:25:00,91.17,91.21,91.02,91.06,80112.0,84.1885,84.2255,84.05,84.0869,80112.0
2021-10-13 12:30:00,91.05,91.3,91.05,91.23,130740.0,84.0777,84.3086,84.0777,84.2439,130740.0
2021-10-13 12:35:00,91.25,91.29,91.17,91.28,40337.0,84.2624,84.2993,84.1885,84.2901,40337.0
2021-10-13 12:40:00,91.29,91.53,91.24,91.4,80860.0,84.2993,84.521,84.2532,84.4009,80860.0
2021-10-13 12:45:00,91.4,91.53,91.39,91.39,24833.0,84.4009,84.521,84.3917,84.3917,24833.0
2021-10-13 12:50:00,91.4,91.43,91.38,91.39,20734.0,84.4009,84.4286,84.3824,84.3917,20734.0
2021-10-13 12:55:00,91.4,91.5,91.38,91.5,46892.0,84.4009,84.4933,84.3824,84.4933,46892.0
2021-10-13 13:00:00,91.5,91.53,91.42,91.53,47891.0,84.4933,84.521,84.4194,84.521,47891.0
2021-10-13 13:05:00,91.54,91.62,91.47,91.5,24616.0,84.5302,84.6041,84.4656,84.4933,24616.0
2021-10-13 13:10:00,91.5,91.52,91.41,91.47,14539.0,84.4933,84.5117,84.4101,84.4656,14539.0
2021-10-13 13:15:00,91.46,91.47,91.4,91.44,19367.0,84.4563,84.4656,84.4009,84.4379,19367.0
2021-10-13 13:20:00,91.44,91.51,91.38,91.5,47283.0,84.4379,84.5025,84.3824,84.4933,47283.0
2021-10-13 13:25:00,91.5,91.56,91.47,91.56,50613.0,84.4933,84.5487,84.4656,84.5487,50613.0
2021-10-13 13:30:00,91.55,91.73,91.55,91.65,31635.0,84.5394,84.7056,84.5394,84.6318,31635.0
2021-10-13 13:35:00,91.65,91.81,91.65,91.8,20413.0,84.6318,84.7795,84.6318,84.7703,20413.0
2021-10-13 13:40:00,91.81,91.92,91.79,91.84,21458.0,84.7795,84.8811,84.761,84.8072,21458.0
2021-10-13 13:45:00,91.87,91.87,91.78,91.78,13953.0,84.8349,84.8349,84.7518,84.7518,13953.0
2021-10-13 13:50:00,91.77,91.85,91.74,91.84,21584.0,84.7426,84.8165,84.7149,84.8072,21584.0
2021-10-13 13:55:00,91.83,91.84,91.76,91.77,12016.0,84.798,84.8072,84.7333,84.7426,12016.0
2021-10-13 14:00:00,91.75,92.02,91.69,91.69,46852.0,84.7241,84.9734,84.6687,84.6687,46852.0
2021-10-13 14:05:00,91.71,91.88,91.56,91.86,19964.0,84.6872,84.8442,84.5487,84.8257,19964.0
2021-10-13 14:10:00,91.85,92.02,91.74,92.02,14344.0,84.8165,84.9734,84.7149,84.9734,14344.0
2021-10-13 14:15:00,92.01,92.04,91.94,91.95,16901.0,84.9642,84.9919,84.8996,84.9088,16901.0
2021-10-13 14:20:00,91.97,92.05,91.94,92.05,29850.0,84.9273,85.0011,84.8996,85.0011,29850.0
2021-10-13 14:25:00,92.06,92.17,92.01,92.11,23570.0,85.0104,85.1119,84.9642,85.0565,23570.0
2021-10-13 14:30:00,92.09,92.18,91.96,91.98,13070.0,85.0381,85.1212,84.918,84.9365,13070.0
2021-10-13 14:35:00,91.99,92.09,91.99,92.03,12372.0,84.9457,85.0381,84.9457,84.9827,12372.0
2021-10-13 14:40:00,92.06,92.1,91.98,92.06,19782.0,85.0104,85.0473,84.9365,85.0104,19782.0
2021-10-13 14:45:00,92.06,92.1,92.03,92.09,12388.0,85.0104,85.0473,84.9827,85.0381,12388.0
2021-10-13 14:50:00,92.09,92.15,92.03,92.03,19301.0,85.0381,85.0935,84.9827,84.9827,19301.0
2021-10-13 14:55:00,92.02,92.09,91.97,91.97,42421.0,84.9734,85.0381,84.9273,84.9273,42421.0
2021-10-13 15:00:00,91.97,92.02,91.92,91.95,28712.0,84.9273,84.9734,84.8811,84.9088,28712.0
2021-10-13 15:05:00,91.96,92.09,91.91,92.03,59424.0,84.918,85.0381,84.8719,84.9827,59424.0
2021-10-13 15:10:00,92.02,92.02,91.74,91.84,44243.0,84.9734,84.9734,84.7149,84.8072,44243.0
2021-10-13 15:15:00,91.84,92.04,91.82,92.01,30732.0,84.8072,84.9919,84.7888,84.9642,30732.0
2021-10-13 15:20:00,92.0,92.0,91.91,91.91,21474.0,84.955,84.955,84.8719,84.8719,21474.0
2021-10-13 15:25:00,91.91,91.96,91.89,91.94,20062.0,84.8719,84.918,84.8534,84.8996,20062.0
2021-10-13 15:30:00,91.93,92.03,91.87,91.87,39489.0,84.8903,84.9827,84.8349,84.8349,39489.0
2021-10-13 15:35:00,91.85,91.93,91.85,91.92,74605.0,84.8165,84.8903,84.8165,84.8811,74605.0
2021-10-13 15:40:00,91.93,91.99,91.87,91.89,52458.0,84.8903,84.9457,84.8349,84.8534,52458.0
2021-10-13 15:45:00,91.87,92.05,91.86,91.95,78767.0,84.8349,85.0011,84.8257,84.9088,78767.0
2021-10-13 15:50:00,91.95,92.01,91.91,92.0,184313.0,84.9088,84.9642,84.8719,84.955,184313.0
2021-10-13 15:55:00,92.0,92.01,91.82,91.89,241542.0,84.955,84.9642,84.7888,84.8534,241542.0
2021-10-14 09:30:00,93.57,93.57,93.02,93.13,83124.0,86.4047,86.4047,85.8969,85.9984,83124.0
2021-10-14 09:35:00,93.0,93.4,92.97,93.1,23151.0,85.8784,86.2478,85.8507,85.9707,23151.0
2021-10-14 09:40:00,93.09,93.53,92.96,93.27,50573.0,85.9615,86.3678,85.8415,86.1277,50573.0
2021-10-14 09:45:00,93.26,93.63,93.25,93.53,48485.0,86.1185,86.4601,86.1092,86.3678,48485.0
2021-10-14 09:50:00,93.57,93.83,93.51,93.58,57589.0,86.4047,86.6448,86.3493,86.414,57589.0
2021-10-14 09:55:00,93.56,93.58,93.29,93.29,146385.0,86.3955,86.414,86.1462,86.1462,146385.0
2021-10-14 10:00:00,93.31,93.69,93.3,93.67,78600.0,86.1647,86.5156,86.1554,86.4971,78600.0
2021-10-14 10:05:00,93.66,93.68,93.35,93.43,33197.0,86.4879,86.5063,86.2016,86.2755,33197.0
2021-10-14 10:10:00,93.48,93.69,93.46,93.69,36755.0,86.3216,86.5156,86.3032,86.5156,36755.0
2021-10-14 10:15:00,93.69,93.74,93.59,93.68,114129.0,86.5156,86.5617,86.4232,86.5063,114129.0
2021-10-14 10:20:00,93.68,93.95,93.59,93.88,84802.0,86.5063,86.7556,86.4232,86.691,84802.0
2021-10-14 10:25:00,93.88,93.91,93.8,93.88,37768.0,86.691,86.7187,86.6171,86.691,37768.0
2021-10-14 10:30:00,93.9,93.96,93.72,93.76,18601.0,86.7095,86.7649,86.5433,86.5802,18601.0
2021-10-14 10:35:00,93.76,93.88,93.75,93.84,20234.0,86.5802,86.691,86.571,86.6541,20234.0
2021-10-14 10:40:00,93.82,93.95,93.75,93.75,20652.0,86.6356,86.7556,86.571,86.571,20652.0
2021-10-14 10:45:00,93.74,93.89,93.72,93.89,32709.0,86.5617,86.7002,86.5433,86.7002,32709.0
2021-10-14 10:50:00,93.89,93.99,93.88,93.98,53314.0,86.7002,86.7926,86.691,86.7833,53314.0
2021-10-14 10:55:00,93.97,94.02,93.95,93.98,48332.0,86.7741,86.8203,86.7556,86.7833,48332.0
2021-10-14 11:00:00,93.94,93.97,93.81,93.81,26220.0,86.7464,86.7741,86.6264,86.6264,26220.0
2021-10-14 11:05:00,93.83,93.92,93.82,93.88,31896.0,86.6448,86.7279,86.6356,86.691,31896.0
2021-10-14 11:10:00,93.88,93.88,93.72,93.73,20731.0,86.691,86.691,86.5433,86.5525,20731.0
2021-10-14 11:15:00,93.73,93.87,93.72,93.82,28240.0,86.5525,86.6818,86.5433,86.6356,28240.0
2021-10-14 11:20:00,93.8,93.89,93.8,93.85,22600.0,86.6171,86.7002,86.6171,86.6633,22600.0
2021-10-14 11:25:00,93.85,93.87,93.71,93.72,16269.0,86.6633,86.6818,86.534,86.5433,16269.0
2021-10-14 11:30:00,93.73,93.76,93.69,93.74,22931.0,86.5525,86.5802,86.5156,86.5617,22931.0
2021-10-14 11:35:00,93.75,93.95,93.71,93.87,32765.0,86.571,86.7556,86.534,86.6818,32765.0
2021-10-14 11:40:00,93.89,93.97,93.84,93.97,34054.0,86.7002,86.7741,86.6541,86.7741,34054.0
2021-10-14 11:45:00,93.96,93.96,93.89,93.93,28463.0,86.7649,86.7649,86.7002,86.7372,28463.0
2021-10-14 11:50:00,93.93,94.03,93.9,93.99,26753.0,86.7372,86.8295,86.7095,86.7926,26753.0
2021-10-14 11:55:00,93.98,94.11,93.96,94.1,16330.0,86.7833,86.9034,86.7649,86.8942,16330.0
2021-10-14 12:00:00,94.1,94.33,94.09,94.25,17529.0,86.8942,87.1065,86.8849,87.0327,17529.0
2021-10-14 12:05:00,94.25,94.33,94.16,94.2,20909.0,87.0327,87.1065,86.9496,86.9865,20909.0
2021-10-14 12:10:00,94.2,94.27,94.18,94.23,23040.0,86.9865,87.0511,86.968,87.0142,23040.0
2021-10-14 12:15:00,94.23,94.31,94.2,94.25,35597.0,87.0142,87.0881,86.9865,87.0327,35597.0
2021-10-14 12:20:00,94.25,94.26,94.16,94.17,14443.0,87.0327,87.0419,86.9496,86.9588,14443.0
2021-10-14 12:25:00,94.15,94.34,94.15,94.34,14505.0,86.9403,87.1158,86.9403,87.1158,14505.0
2021-10-14 12:30:00,94.35,94.39,94.24,94.29,23734.0,87.125,87.162,87.0234,87.0696,23734.0
2021-10-14 12:35:00,94.28,94.4,94.28,94.4,11803.0,87.0604,87.1712,87.0604,87.1712,11803.0
2021-10-14 12:40:00,94.43,94.43,94.36,94.36,13730.0,87.1989,87.1989,87.1342,87.1342,13730.0
2021-10-14 12:45:00,94.36,94.39,94.35,94.37,7987.0,87.1342,87.162,87.125,87.1435,7987.0
2021-10-14 12:50:00,94.36,94.41,94.32,94.41,14380.0,87.1342,87.1804,87.0973,87.1804,14380.0
2021-10-14 12:55:00,94.4,94.57,94.38,94.57,18910.0,87.1712,87.3282,87.1527,87.3282,18910.0
2021-10-14 13:00:00,94.59,94.59,94.4,94.4,10347.0,87.3466,87.3466,87.1712,87.1712,10347.0
2021-10-14 13:05:00,94.39,94.4,94.33,94.37,11497.0,87.162,87.1712,87.1065,87.1435,11497.0
2021-10-14 13:10:00,94.39,94.47,94.36,94.45,11312.0,87.162,87.2358,87.1342,87.2174,11312.0
2021-10-14 13:15:00,94.44,94.5,94.42,94.43,9885.0,87.2081,87.2635,87.1897,87.1989,9885.0
2021-10-14 13:20:00,94.45,94.49,94.44,94.47,7623.0,87.2174,87.2543,87.2081,87.2358,7623.0
2021-10-14 13:25:00,94.48,94.51,94.44,94.47,10106.0,87.2451,87.2728,87.2081,87.2358,10106.0
2021-10-14 13:30:00,94.48,94.68,94.48,94.67,13420.0,87.2451,87.4297,87.2451,87.4205,13420.0
2021-10-14 13:35:00,94.68,94.76,94.67,94.7,10324.0,87.4297,87.5036,87.4205,87.4482,10324.0
2021-10-14 13:40:00,94.7,94.82,94.69,94.8,12180.0,87.4482,87.559,87.439,87.5406,12180.0
2021-10-14 13:45:00,94.79,94.87,94.78,94.86,12354.0,87.5313,87.6052,87.5221,87.596,12354.0
2021-10-14 13:50:00,94.86,94.86,94.79,94.82,13785.0,87.596,87.596,87.5313,87.559,13785.0
2021-10-14 13:55:00,94.83,94.86,94.77,94.77,15292.0,87.5683,87.596,87.5129,87.5129,15292.0
2021-10-14 14:00:00,94.76,94.76,94.63,94.67,14482.0,87.5036,87.5036,87.3836,87.4205,14482.0
2021-10-14 14:05:00,94.65,94.67,94.55,94.62,11541.0,87.402,87.4205,87.3097,87.3743,11541.0
2021-10-14 14:10:00,94.63,94.68,94.59,94.64,22360.0,87.3836,87.4297,87.3466,87.3928,22360.0
2021-10-14 14:15:00,94.64,94.78,94.64,94.76,13414.0,87.3928,87.5221,87.3928,87.5036,13414.0
2021-10-14 14:20:00,94.77,94.77,94.7,94.76,23020.0,87.5129,87.5129,87.4482,87.5036,23020.0
2021-10-14 14:25:00,94.78,94.93,94.74,94.91,23195.0,87.5221,87.6606,87.4851,87.6421,23195.0
2021-10-14 14:30:00,94.91,95.0,94.91,94.98,20827.0,87.6421,87.7252,87.6421,87.7068,20827.0
2021-10-14 14:35:00,94.97,95.08,94.92,95.03,22422.0,87.6975,87.7991,87.6514,87.7529,22422.0
2021-10-14 14:40:00,95.03,95.07,94.96,95.01,18537.0,87.7529,87.7899,87.6883,87.7345,18537.0
2021-10-14 14:45:00,94.99,95.03,94.92,95.0,16493.0,87.716,87.7529,87.6514,87.7252,16493.0
2021-10-14 14:50:00,95.01,95.04,94.99,95.0,13156.0,87.7345,87.7622,87.716,87.7252,13156.0
2021-10-14 14:55:00,95.0,95.09,94.97,94.99,29248.0,87.7252,87.8083,87.6975,87.716,29248.0
2021-10-14 15:00:00,94.99,95.0,94.9,94.98,27250.0,87.716,87.7252,87.6329,87.7068,27250.0
2021-10-14 15:05:00,94.97,95.05,94.95,94.99,43057.0,87.6975,87.7714,87.6791,87.716,43057.0
2021-10-14 15:10:00,95.0,95.14,94.98,95.14,22796.0,87.7252,87.8545,87.7068,87.8545,22796.0
2021-10-14 15:15:00,95.15,95.16,95.01,95.07,24338.0,87.8638,87.873,87.7345,87.7899,24338.0
2021-10-14 15:20:00,95.06,95.09,94.89,94.96,28056.0,87.7806,87.8083,87.6237,87.6883,28056.0
2021-10-14 15:25:00,94.96,95.09,94.94,95.06,52026.0,87.6883,87.8083,87.6698,87.7806,52026.0
2021-10-14 15:30:00,95.06,95.09,95.0,95.02,27700.0,87.7806,87.8083,87.7252,87.7437,27700.0
2021-10-14 15:35:00,95.03,95.04,94.88,95.0,30945.0,87.7529,87.7622,87.6144,87.7252,30945.0
2021-10-14 15:40:00,95.01,95.02,94.89,94.91,100694.0,87.7345,87.7437,87.6237,87.6421,100694.0
2021-10-14 15:45:00,94.91,94.94,94.82,94.84,71223.0,87.6421,87.6698,87.559,87.5775,71223.0
2021-10-14 15:50:00,94.85,94.92,94.74,94.74,191134.0,87.5867,87.6514,87.4851,87.4851,191134.0
2021-10-14 15:55:00,94.73,94.85,94.63,94.75,542000.0,87.4759,87.5867,87.3836,87.4944,542000.0
2021-10-15 09:30:00,95.56,95.82,95.17,95.52,133660.0,88.2424,88.4824,87.8822,88.2054,133660.0
2021-10-15 09:35:00,95.56,95.81,95.4,95.78,25765.0,88.2424,88.4732,88.0946,88.4455,25765.0
2021-10-15 09:40:00,95.74,95.95,95.66,95.95,69733.0,88.4086,88.6025,88.3347,88.6025,69733.0
2021-10-15 09:45:00,95.98,96.06,95.77,96.02,27533.0,88.6302,88.7041,88.4363,88.6671,27533.0
2021-10-15 09:50:00,96.01,96.31,95.95,96.15,19793.0,88.6579,88.9349,88.6025,88.7872,19793.0
2021-10-15 09:55:00,96.13,96.36,95.99,96.13,28999.0,88.7687,88.9811,88.6394,88.7687,28999.0
2021-10-15 10:00:00,96.13,96.15,95.95,96.15,54963.0,88.7687,88.7872,88.6025,88.7872,54963.0
2021-10-15 10:05:00,96.16,96.47,96.12,96.36,23648.0,88.7964,89.0827,88.7595,88.9811,23648.0
2021-10-15 10:10:00,96.34,96.45,96.28,96.45,14149.0,88.9626,89.0642,88.9072,89.0642,14149.0
2021-10-15 10:15:00,96.46,96.56,96.31,96.36,17148.0,89.0734,89.1658,88.9349,88.9811,17148.0
2021-10-15 10:20:00,96.37,96.53,96.37,96.39,14462.0,88.9903,89.1381,88.9903,89.0088,14462.0
2021-10-15 10:25:00,96.37,96.37,95.99,95.99,21155.0,88.9903,88.9903,88.6394,88.6394,21155.0
2021-10-15 10:30:00,96.05,96.13,96.02,96.09,23358.0,88.6948,88.7687,88.6671,88.7318,23358.0
2021-10-15 10:35:00,96.09,96.27,96.05,96.24,15279.0,88.7318,88.898,88.6948,88.8703,15279.0
2021-10-15 10:40:00,96.23,96.26,96.04,96.08,22521.0,88.861,88.8888,88.6856,88.7225,22521.0
2021-10-15 10:45:00,96.06,96.23,96.06,96.22,21671.0,88.7041,88.861,88.7041,88.8518,21671.0
2021-10-15 10:50:00,96.21,96.25,95.95,95.95,19169.0,88.8426,88.8795,88.6025,88.6025,19169.0
2021-10-15 10:55:00,95.93,96.1,95.91,96.06,34662.0,88.584,88.741,88.5656,88.7041,34662.0
2021-10-15 11:00:00,96.06,96.07,95.94,95.99,9654.0,88.7041,88.7133,88.5933,88.6394,9654.0
2021-10-15 11:05:00,95.99,96.0,95.9,95.91,14067.0,88.6394,88.6487,88.5563,88.5656,14067.0
2021-10-15 11:10:00,95.9,95.95,95.82,95.9,12610.0,88.5563,88.6025,88.4824,88.5563,12610.0
2021-10-15 11:15:00,95.89,95.91,95.73,95.75,14734.0,88.5471,88.5656,88.3993,88.4178,14734.0
2021-10-15 11:20:00,95.76,95.84,95.76,95.77,12880.0,88.427,88.5009,88.427,88.4363,12880.0
2021-10-15 11:25:00,95.78,95.8,95.66,95.66,12647.0,88.4455,88.464,88.3347,88.3347,12647.0
2021-10-15 11:30:00,95.66,95.81,95.66,95.78,10825.0,88.3347,88.4732,88.3347,88.4455,10825.0
2021-10-15 11:35:00,95.77,95.8,95.7,95.72,8889.0,88.4363,88.464,88.3716,88.3901,8889.0
2021-10-15 11:40:00,95.72,95.77,95.66,95.71,10547.0,88.3901,88.4363,88.3347,88.3809,10547.0
2021-10-15 11:45:00,95.72,95.84,95.69,95.7,14669.0,88.3901,88.5009,88.3624,88.3716,14669.0
2021-10-15 11:50:00,95.71,95.73,95.64,95.73,14020.0,88.3809,88.3993,88.3162,88.3993,14020.0
2021-10-15 11:55:00,95.76,95.86,95.72,95.81,13876.0,88.427,88.5194,88.3901,88.4732,13876.0
2021-10-15 12:00:00,95.79,95.87,95.79,95.86,10687.0,88.4547,88.5286,88.4547,88.5194,10687.0
2021-10-15 12:05:00,95.86,95.89,95.77,95.86,11050.0,88.5194,88.5471,88.4363,88.5194,11050.0
2021-10-15 12:10:00,95.87,95.96,95.87,95.92,11137.0,88.5286,88.6117,88.5286,88.5748,11137.0
2021-10-15 12:15:00,95.93,95.95,95.91,95.92,12587.0,88.584,88.6025,88.5656,88.5748,12587.0
2021-10-15 12:20:00,95.91,95.91,95.79,95.83,18735.0,88.5656,88.5656,88.4547,88.4917,18735.0
2021-10-15 12:25:00,95.81,95.84,95.79,95.83,7705.0,88.4732,88.5009,88.4547,88.4917,7705.0
2021-10-15 12:30:00,95.83,95.91,95.77,95.78,13031.0,88.4917,88.5656,88.4363,88.4455,13031.0
2021-10-15 12:35:00,95.78,95.87,95.76,95.84,10922.0,88.4455,88.5286,88.427,88.5009,10922.0
2021-10-15 12:40:00,95.82,95.87,95.81,95.86,7723.0,88.4824,88.5286,88.4732,88.5194,7723.0
2021-10-15 12:45:00,95.86,95.87,95.72,95.83,29432.0,88.5194,88.5286,88.3901,88.4917,29432.0
2021-10-15 12:50:00,95.82,95.88,95.79,95.83,8511.0,88.4824,88.5379,88.4547,88.4917,8511.0
2021-10-15 12:55:00,95.84,95.84,95.79,95.79,6071.0,88.5009,88.5009,88.4547,88.4547,6071.0
2021-10-15 13:00:00,95.77,95.84,95.7,95.81,22546.0,88.4363,88.5009,88.3716,88.4732,22546.0
2021-10-15 13:05:00,95.81,95.87,95.78,95.78,22707.0,88.4732,88.5286,88.4455,88.4455,22707.0
2021-10-15 13:10:00,95.78,95.8,95.7,95.71,15945.0,88.4455,88.464,88.3716,88.3809,15945.0
2021-10-15 13:15:00,95.72,95.72,95.65,95.67,9055.0,88.3901,88.3901,88.3255,88.3439,9055.0
2021-10-15 13:20:00,95.66,95.73,95.66,95.7,9928.0,88.3347,88.3993,88.3347,88.3716,9928.0
2021-10-15 13:25:00,95.71,95.75,95.7,95.72,14585.0,88.3809,88.4178,88.3716,88.3901,14585.0
2021-10-15 13:30:00,95.73,95.75,95.66,95.75,9119.0,88.3993,88.4178,88.3347,88.4178,9119.0
2021-10-15 13:35:00,95.75,95.76,95.73,95.75,44989.0,88.4178,88.427,88.3993,88.4178,44989.0
2021-10-15 13:40:00,95.74,95.76,95.71,95.73,12216.0,88.4086,88.427,88.3809,88.3993,12216.0
2021-10-15 13:45:00,95.73,95.73,95.67,95.7,20403.0,88.3993,88.3993,88.3439,88.3716,20403.0
2021-10-15 13:50:00,95.7,95.71,95.67,95.7,8888.0,88.3716,88.3809,88.3439,88.3716,8888.0
2021-10-15 13:55:00,95.69,95.7,95.66,95.69,6812.0,88.3624,88.3716,88.3347,88.3624,6812.0
2021-10-15 14:00:00,95.7,95.76,95.68,95.75,56829.0,88.3716,88.427,88.3532,88.4178,56829.0
2021-10-15 14:05:00,95.75,95.77,95.65,95.68,40928.0,88.4178,88.4363,88.3255,88.3532,40928.0
2021-10-15 14:10:00,95.71,95.76,95.7,95.75,32920.0,88.3809,88.427,88.3716,88.4178,32920.0
2021-10-15 14:15:00,95.74,95.89,95.73,95.89,23078.0,88.4086,88.5471,88.3993,88.5471,23078.0
2021-10-15 14:20:00,95.89,96.18,95.89,96.15,20472.0,88.5471,88.8149,88.5471,88.7872,20472.0
2021-10-15 14:25:00,96.15,96.2,96.07,96.12,15128.0,88.7872,88.8333,88.7133,88.7595,15128.0
2021-10-15 14:30:00,96.14,96.19,96.1,96.19,24618.0,88.7779,88.8241,88.741,88.8241,24618.0
2021-10-15 14:35:00,96.19,96.25,96.17,96.23,13232.0,88.8241,88.8795,88.8056,88.861,13232.0
2021-10-15 14:40:00,96.26,96.26,96.15,96.22,15395.0,88.8888,88.8888,88.7872,88.8518,15395.0
2021-10-15 14:45:00,96.22,96.22,96.03,96.13,15668.0,88.8518,88.8518,88.6764,88.7687,15668.0
2021-10-15 14:50:00,96.14,96.17,96.11,96.15,13651.0,88.7779,88.8056,88.7502,88.7872,13651.0
2021-10-15 14:55:00,96.15,96.31,96.15,96.29,45110.0,88.7872,88.9349,88.7872,88.9165,45110.0
2021-10-15 15:00:00,96.28,96.33,96.11,96.16,21896.0,88.9072,88.9534,88.7502,88.7964,21896.0
2021-10-15 15:05:00,96.17,96.2,95.91,95.93,26725.0,88.8056,88.8333,88.5656,88.584,26725.0
2021-10-15 15:10:00,95.95,95.98,95.88,95.97,15238.0,88.6025,88.6302,88.5379,88.621,15238.0
2021-10-15 15:15:00,95.98,96.06,95.93,95.95,18940.0,88.6302,88.7041,88.584,88.6025,18940.0
2021-10-15 15:20:00,95.95,95.95,95.88,95.95,14722.0,88.6025,88.6025,88.5379,88.6025,14722.0
2021-10-15 15:25:00,95.95,96.11,95.95,96.09,29543.0,88.6025,88.7502,88.6025,88.7318,29543.0
2021-10-15 15:30:00,96.1,96.1,95.96,96.04,25895.0,88.741,88.741,88.6117,88.6856,25895.0
2021-10-15 15:35:00,96.04,96.07,95.98,96.04,24862.0,88.6856,88.7133,88.6302,88.6856,24862.0
2021-10-15 15:40:00,96.03,96.12,96.01,96.06,36275.0,88.6764,88.7595,88.6579,88.7041,36275.0
2021-10-15 15:45:00,96.05,96.16,96.0,96.01,57604.0,88.6948,88.7964,88.6487,88.6579,57604.0
2021-10-15 15:50:00,96.0,96.02,95.75,95.76,107381.0,88.6487,88.6671,88.4178,88.427,107381.0
2021-10-15 15:55:00,95.76,95.83,95.7,95.73,235118.0,88.427,88.4917,88.3716,88.3993,235118.0
2021-10-18 09:30:00,95.21,95.31,94.98,95.05,60808.0,87.9192,88.0115,87.7068,87.7714,60808.0
2021-10-18 09:35:00,95.0,95.2,94.91,95.2,28475.0,87.7252,87.9099,87.6421,87.9099,28475.0
2021-10-18 09:40:00,95.2,95.65,95.17,95.61,34102.0,87.9099,88.3255,87.8822,88.2885,34102.0
2021-10-18 09:45:00,95.61,95.79,95.55,95.69,16985.0,88.2885,88.4547,88.2331,88.3624,16985.0
2021-10-18 09:50:00,95.68,95.73,95.4,95.4,18069.0,88.3532,88.3993,88.0946,88.0946,18069.0
2021-10-18 09:55:00,95.42,95.49,95.3,95.35,18445.0,88.1131,88.1777,88.0023,88.0484,18445.0
2021-10-18 10:00:00,95.35,95.44,95.18,95.19,17705.0,88.0484,88.1315,87.8915,87.9007,17705.0
2021-10-18 10:05:00,95.19,95.24,95.08,95.21,13045.0,87.9007,87.9469,87.7991,87.9192,13045.0
2021-10-18 10:10:00,95.2,95.21,94.93,94.94,21956.0,87.9099,87.9192,87.6606,87.6698,21956.0
2021-10-18 10:15:00,94.93,94.93,94.72,94.89,42070.0,87.6606,87.6606,87.4667,87.6237,42070.0
2021-10-18 10:20:00,94.9,94.99,94.78,94.98,27151.0,87.6329,87.716,87.5221,87.7068,27151.0
2021-10-18 10:25:00,94.98,95.14,94.95,95.12,17160.0,87.7068,87.8545,87.6791,87.836,17160.0
2021-10-18 10:30:00,95.12,95.14,95.0,95.13,23179.0,87.836,87.8545,87.7252,87.8453,23179.0
2021-10-18 10:35:00,95.15,95.31,95.1,95.26,22779.0,87.8638,88.0115,87.8176,87.9653,22779.0
2021-10-18 10:40:00,95.26,95.35,95.23,95.31,14404.0,87.9653,88.0484,87.9376,88.0115,14404.0
2021-10-18 10:45:00,95.31,95.36,95.24,95.32,20974.0,88.0115,88.0577,87.9469,88.0207,20974.0
2021-10-18 10:50:00,95.32,95.32,95.12,95.14,11309.0,88.0207,88.0207,87.836,87.8545,11309.0
2021-10-18 10:55:00,95.14,95.22,95.07,95.22,11462.0,87.8545,87.9284,87.7899,87.9284,11462.0
2021-10-18 11:00:00,95.24,95.34,95.22,95.34,13242.0,87.9469,88.0392,87.9284,88.0392,13242.0
2021-10-18 11:05:00,95.32,95.47,95.3,95.45,14541.0,88.0207,88.1592,88.0023,88.1408,14541.0
2021-10-18 11:10:00,95.45,95.55,95.39,95.55,27148.0,88.1408,88.2331,88.0854,88.2331,27148.0
2021-10-18 11:15:00,95.54,95.64,95.53,95.64,12509.0,88.2239,88.3162,88.2147,88.3162,12509.0
2021-10-18 11:20:00,95.66,95.83,95.65,95.8,8117.0,88.3347,88.4917,88.3255,88.464,8117.0
2021-10-18 11:25:00,95.79,95.84,95.66,95.66,11537.0,88.4547,88.5009,88.3347,88.3347,11537.0
2021-10-18 11:30:00,95.68,95.72,95.62,95.69,12706.0,88.3532,88.3901,88.2978,88.3624,12706.0
2021-10-18 11:35:00,95.68,95.68,95.57,95.61,16717.0,88.3532,88.3532,88.2516,88.2885,16717.0
2021-10-18 11:40:00,95.61,95.65,95.6,95.62,11105.0,88.2885,88.3255,88.2793,88.2978,11105.0
2021-10-18 11:45:00,95.63,95.74,95.61,95.63,21835.0,88.307,88.4086,88.2885,88.307,21835.0
2021-10-18 11:50:00,95.62,95.73,95.62,95.72,10516.0,88.2978,88.3993,88.2978,88.3901,10516.0
2021-10-18 11:55:00,95.71,95.78,95.68,95.76,6883.0,88.3809,88.4455,88.3532,88.427,6883.0
2021-10-18 12:00:00,95.71,95.77,95.7,95.73,10594.0,88.3809,88.4363,88.3716,88.3993,10594.0
2021-10-18 12:05:00,95.73,95.75,95.7,95.71,5588.0,88.3993,88.4178,88.3716,88.3809,5588.0
2021-10-18 12:10:00,95.72,95.77,95.69,95.75,4804.0,88.3901,88.4363,88.3624,88.4178,4804.0
2021-10-18 12:15:00,95.73,95.77,95.73,95.75,3682.0,88.3993,88.4363,88.3993,88.4178,3682.0
2021-10-18 12:20:00,95.76,95.76,95.71,95.71,10863.0,88.427,88.427,88.3809,88.3809,10863.0
2021-10-18 12:25:00,95.7,95.74,95.65,95.72,34943.0,88.3716,88.4086,88.3255,88.3901,34943.0
2021-10-18 12:30:00,95.7,95.77,95.69,95.76,9537.0,88.3716,88.4363,88.3624,88.427,9537.0
2021-10-18 12:35:00,95.76,95.79,95.75,95.78,7212.0,88.427,88.4547,88.4178,88.4455,7212.0
2021-10-18 12:40:00,95.78,95.82,95.76,95.76,5582.0,88.4455,88.4824,88.427,88.427,5582.0
2021-10-18 12:45:00,95.76,95.78,95.68,95.68,16830.0,88.427,88.4455,88.3532,88.3532,16830.0
2021-10-18 12:50:00,95.68,95.68,95.6,95.62,13538.0,88.3532,88.3532,88.2793,88.2978,13538.0
2021-10-18 12:55:00,95.63,95.68,95.61,95.66,4817.0,88.307,88.3532,88.2885,88.3347,4817.0
2021-10-18 13:00:00,95.65,95.74,95.65,95.74,6709.0,88.3255,88.4086,88.3255,88.4086,6709.0
2021-10-18 13:05:00,95.75,95.77,95.69,95.73,4493.0,88.4178,88.4363,88.3624,88.3993,4493.0
2021-10-18 13:10:00,95.73,95.74,95.64,95.66,5411.0,88.3993,88.4086,88.3162,88.3347,5411.0
2021-10-18 13:15:00,95.65,95.69,95.63,95.69,3657.0,88.3255,88.3624,88.307,88.3624,3657.0
2021-10-18 13:20:00,95.69,95.73,95.68,95.68,7010.0,88.3624,88.3993,88.3532,88.3532,7010.0
2021-10-18 13:25:00,95.67,95.68,95.57,95.58,21536.0,88.3439,88.3532,88.2516,88.2608,21536.0
2021-10-18 13:30:00,95.56,95.59,95.5,95.5,6283.0,88.2424,88.2701,88.187,88.187,6283.0
2021-10-18 13:35:00,95.5,95.64,95.46,95.63,12319.0,88.187,88.3162,88.15,88.307,12319.0
2021-10-18 13:40:00,95.63,95.64,95.59,95.62,8660.0,88.307,88.3162,88.2701,88.2978,8660.0
2021-10-18 13:45:00,95.61,95.7,95.6,95.67,10291.0,88.2885,88.3716,88.2793,88.3439,10291.0
2021-10-18 13:50:00,95.66,95.71,95.64,95.67,9437.0,88.3347,88.3809,88.3162,88.3439,9437.0
2021-10-18 13:55:00,95.67,95.68,95.63,95.64,8933.0,88.3439,88.3532,88.307,88.3162,8933.0
2021-10-18 14:00:00,95.63,95.63,95.55,95.6,11706.0,88.307,88.307,88.2331,88.2793,11706.0
2021-10-18 14:05:00,95.63,95.67,95.61,95.66,6690.0,88.307,88.3439,88.2885,88.3347,6690.0
2021-10-18 14:10:00,95.67,95.69,95.6,95.65,25237.0,88.3439,88.3624,88.2793,88.3255,25237.0
2021-10-18 14:15:00,95.65,95.68,95.64,95.68,12121.0,88.3255,88.3532,88.3162,88.3532,12121.0
2021-10-18 14:20:00,95.67,95.68,95.65,95.66,8033.0,88.3439,88.3532,88.3255,88.3347,8033.0
2021-10-18 14:25:00,95.66,95.68,95.61,95.64,12243.0,88.3347,88.3532,88.2885,88.3162,12243.0
2021-10-18 14:30:00,95.6,95.62,95.57,95.58,8932.0,88.2793,88.2978,88.2516,88.2608,8932.0
2021-10-18 14:35:00,95.58,95.58,95.46,95.48,9372.0,88.2608,88.2608,88.15,88.1685,9372.0
2021-10-18 14:40:00,95.47,95.51,95.43,95.44,7179.0,88.1592,88.1962,88.1223,88.1315,7179.0
2021-10-18 14:45:00,95.42,95.42,95.37,95.39,7081.0,88.1131,88.1131,88.0669,88.0854,7081.0
2021-10-18 14:50:00,95.39,95.41,95.38,95.39,14365.0,88.0854,88.1038,88.0761,88.0854,14365.0
2021-10-18 14:55:00,95.4,95.41,95.34,95.35,17176.0,88.0946,88.1038,88.0392,88.0484,17176.0
2021-10-18 15:00:00,95.36,95.37,95.29,95.35,18976.0,88.0577,88.0669,87.993,88.0484,18976.0
2021-10-18 15:05:00,95.35,95.38,95.31,95.38,20605.0,88.0484,88.0761,88.0115,88.0761,20605.0
2021-10-18 15:10:00,95.38,95.42,95.33,95.39,24207.0,88.0761,88.1131,88.03,88.0854,24207.0
2021-10-18 15:15:00,95.39,95.47,95.37,95.47,14915.0,88.0854,88.1592,88.0669,88.1592,14915.0
2021-10-18 15:20:00,95.47,95.56,95.45,95.52,12847.0,88.1592,88.2424,88.1408,88.2054,12847.0
2021-10-18 15:25:00,95.53,95.53,95.43,95.47,18217.0,88.2147,88.2147,88.1223,88.1592,18217.0
2021-10-18 15:30:00,95.46,95.48,95.38,95.39,33365.0,88.15,88.1685,88.0761,88.0854,33365.0
2021-10-18 15:35:00,95.39,95.4,95.36,95.4,30242.0,88.0854,88.0946,88.0577,88.0946,30242.0
2021-10-18 15:40:00,95.4,95.48,95.39,95.46,38156.0,88.0946,88.1685,88.0854,88.15,38156.0
2021-10-18 15:45:00,95.47,95.63,95.46,95.63,50061.0,88.1592,88.307,88.15,88.307,50061.0
2021-10-18 15:50:00,95.64,95.76,95.6,95.75,58359.0,88.3162,88.427,88.2793,88.4178,58359.0
2021-10-18 15:55:00,95.74,95.81,95.69,95.77,125440.0,88.4086,88.4732,88.3624,88.4363,125440.0
2021-10-19 09:30:00,96.44,96.59,96.08,96.22,45792.0,89.055,89.1935,88.7225,88.8518,45792.0
2021-10-19 09:35:00,96.2,96.2,95.82,95.89,9781.0,88.8333,88.8333,88.4824,88.5471,9781.0
2021-10-19 09:40:00,95.89,96.16,95.85,95.9,14384.0,88.5471,88.7964,88.5101,88.5563,14384.0
2021-10-19 09:45:00,95.92,95.92,95.62,95.65,13734.0,88.5748,88.5748,88.2978,88.3255,13734.0
2021-10-19 09:50:00,95.66,95.95,95.64,95.77,28473.0,88.3347,88.6025,88.3162,88.4363,28473.0
2021-10-19 09:55:00,95.77,95.89,95.69,95.77,21217.0,88.4363,88.5471,88.3624,88.4363,21217.0
2021-10-19 10:00:00,95.8,95.94,95.79,95.92,17340.0,88.464,88.5933,88.4547,88.5748,17340.0
2021-10-19 10:05:00,95.91,95.97,95.83,95.9,9817.0,88.5656,88.621,88.4917,88.5563,9817.0
2021-10-19 10:10:00,95.84,96.06,95.84,96.0,12960.0,88.5009,88.7041,88.5009,88.6487,12960.0
2021-10-19 10:15:00,96.01,96.13,96.01,96.11,17281.0,88.6579,88.7687,88.6579,88.7502,17281.0
2021-10-19 10:20:00,96.12,96.12,95.87,95.98,12081.0,88.7595,88.7595,88.5286,88.6302,12081.0
2021-10-19 10:25:00,95.96,96.01,95.93,96.0,11307.0,88.6117,88.6579,88.584,88.6487,11307.0
2021-10-19 10:30:00,96.0,96.02,95.92,95.94,10066.0,88.6487,88.6671,88.5748,88.5933,10066.0
2021-10-19 10:35:00,95.95,95.97,95.77,95.83,12295.0,88.6025,88.621,88.4363,88.4917,12295.0
2021-10-19 10:40:00,95.83,95.93,95.78,95.84,9579.0,88.4917,88.584,88.4455,88.5009,9579.0
2021-10-19 10:45:00,95.83,95.85,95.79,95.82,8234.0,88.4917,88.5101,88.4547,88.4824,8234.0
2021-10-19 10:50:00,95.83,96.05,95.78,96.03,12882.0,88.4917,88.6948,88.4455,88.6764,12882.0
2021-10-19 10:55:00,96.05,96.06,95.93,95.94,11941.0,88.6948,88.7041,88.584,88.5933,11941.0
2021-10-19 11:00:00,95.95,96.01,95.85,95.95,11302.0,88.6025,88.6579,88.5101,88.6025,11302.0
2021-10-19 11:05:00,95.95,95.98,95.85,95.85,13967.0,88.6025,88.6302,88.5101,88.5101,13967.0
2021-10-19 11:10:00,95.84,95.92,95.8,95.92,13299.0,88.5009,88.5748,88.464,88.5748,13299.0
2021-10-19 11:15:00,95.93,95.97,95.9,95.91,18863.0,88.584,88.621,88.5563,88.5656,18863.0
2021-10-19 11:20:00,95.91,95.98,95.85,95.86,19311.0,88.5656,88.6302,88.5101,88.5194,19311.0
2021-10-19 11:25:00,95.86,96.01,95.86,96.01,20986.0,88.5194,88.6579,88.5194,88.6579,20986.0
2021-10-19 11:30:00,96.0,96.08,95.89,95.9,11977.0,88.6487,88.7225,88.5471,88.5563,11977.0
2021-10-19 11:35:00,95.89,96.02,95.88,96.02,6311.0,88.5471,88.6671,88.5379,88.6671,6311.0
2021-10-19 11:40:00,96.03,96.05,95.97,96.01,9788.0,88.6764,88.6948,88.621,88.6579,9788.0
2021-10-19 11:45:00,96.03,96.08,95.98,96.08,6827.0,88.6764,88.7225,88.6302,88.7225,6827.0
2021-10-19 11:50:00,96.08,96.19,96.07,96.18,7513.0,88.7225,88.8241,88.7133,88.8149,7513.0
2021-10-19 11:55:00,96.19,96.23,96.17,96.19,6406.0,88.8241,88.861,88.8056,88.8241,6406.0
2021-10-19 12:00:00,96.17,96.21,96.12,96.18,9031.0,88.8056,88.8426,88.7595,88.8149,9031.0
2021-10-19 12:05:00,96.18,96.23,96.11,96.2,9012.0,88.8149,88.861,88.7502,88.8333,9012.0
2021-10-19 12:10:00,96.2,96.3,96.19,96.3,9583.0,88.8333,88.9257,88.8241,88.9257,9583.0
2021-10-19 12:15:00,96.3,96.3,96.22,96.22,5826.0,88.9257,88.9257,88.8518,88.8518,5826.0
2021-10-19 12:20:00,96.22,96.24,96.2,96.23,2400.0,88.8518,88.8703,88.8333,88.861,2400.0
2021-10-19 12:25:00,96.23,96.24,96.17,96.23,8077.0,88.861,88.8703,88.8056,88.861,8077.0
2021-10-19 12:30:00,96.21,96.24,96.16,96.19,6945.0,88.8426,88.8703,88.7964,88.8241,6945.0
2021-10-19 12:35:00,96.19,96.28,96.19,96.28,7696.0,88.8241,88.9072,88.8241,88.9072,7696.0
2021-10-19 12:40:00,96.26,96.3,96.22,96.3,5454.0,88.8888,88.9257,88.8518,88.9257,5454.0
2021-10-19 12:45:00,96.31,96.32,96.21,96.21,4683.0,88.9349,88.9442,88.8426,88.8426,4683.0
2021-10-19 12:50:00,96.21,96.26,96.17,96.26,7670.0,88.8426,88.8888,88.8056,88.8888,7670.0
2021-10-19 12:55:00,96.26,96.32,96.26,96.32,7727.0,88.8888,88.9442,88.8888,88.9442,7727.0
2021-10-19 13:00:00,96.34,96.36,96.24,96.25,8638.0,88.9626,88.9811,88.8703,88.8795,8638.0
2021-10-19 13:05:00,96.25,96.25,96.22,96.25,3607.0,88.8795,88.8795,88.8518,88.8795,3607.0
2021-10-19 13:10:00,96.24,96.24,96.2,96.24,3602.0,88.8703,88.8703,88.8333,88.8703,3602.0
2021-10-19 13:15:00,96.23,96.23,96.19,96.22,4227.0,88.861,88.861,88.8241,88.8518,4227.0
2021-10-19 13:20:00,96.22,96.24,96.2,96.21,5667.0,88.8518,88.8703,88.8333,88.8426,5667.0
2021-10-19 13:25:00,96.22,96.22,96.16,96.17,7758.0,88.8518,88.8518,88.7964,88.8056,7758.0
2021-10-19 13:30:00,96.17,96.26,96.16,96.26,7559.0,88.8056,88.8888,88.7964,88.8888,7559.0
2021-10-19 13:35:00,96.27,96.33,96.25,96.33,4992.0,88.898,88.9534,88.8795,88.9534,4992.0
2021-10-19 13:40:00,96.31,96.33,96.28,96.3,7986.0,88.9349,88.9534,88.9072,88.9257,7986.0
2021-10-19 13:45:00,96.28,96.31,96.25,96.26,8005.0,88.9072,88.9349,88.8795,88.8888,8005.0
2021-10-19 13:50:00,96.24,96.28,96.22,96.27,4194.0,88.8703,88.9072,88.8518,88.898,4194.0
2021-10-19 13:55:00,96.28,96.39,96.28,96.38,7423.0,88.9072,89.0088,88.9072,88.9996,7423.0
2021-10-19 14:00:00,96.39,96.45,96.39,96.41,14122.0,89.0088,89.0642,89.0088,89.0273,14122.0
2021-10-19 14:05:00,96.42,96.45,96.37,96.39,7497.0,89.0365,89.0642,88.9903,89.0088,7497.0
2021-10-19 14:10:00,96.38,96.39,96.29,96.3,5059.0,88.9996,89.0088,88.9165,88.9257,5059.0
2021-10-19 14:15:00,96.29,96.33,96.28,96.33,4606.0,88.9165,88.9534,88.9072,88.9534,4606.0
2021-10-19 14:20:00,96.32,96.32,96.21,96.22,5605.0,88.9442,88.9442,88.8426,88.8518,5605.0
2021-10-19 14:25:00,96.21,96.28,96.18,96.25,10393.0,88.8426,88.9072,88.8149,88.8795,10393.0
2021-10-19 14:30:00,96.22,96.23,96.06,96.1,10676.0,88.8518,88.861,88.7041,88.741,10676.0
2021-10-19 14:35:00,96.1,96.18,96.08,96.17,8906.0,88.741,88.8149,88.7225,88.8056,8906.0
2021-10-19 14:40:00,96.18,96.24,96.16,96.22,6687.0,88.8149,88.8703,88.7964,88.8518,6687.0
2021-10-19 14:45:00,96.22,96.22,96.14,96.2,5731.0,88.8518,88.8518,88.7779,88.8333,5731.0
2021-10-19 14:50:00,96.23,96.31,96.22,96.3,7489.0,88.861,88.9349,88.8518,88.9257,7489.0
2021-10-19 14:55:00,96.29,96.34,96.28,96.3,9374.0,88.9165,88.9626,88.9072,88.9257,9374.0
2021-10-19 15:00:00,96.3,96.31,96.24,96.3,7659.0,88.9257,88.9349,88.8703,88.9257,7659.0
2021-10-19 15:05:00,96.3,96.35,96.3,96.34,10333.0,88.9257,88.9719,88.9257,88.9626,10333.0
2021-10-19 15:10:00,96.34,96.38,96.33,96.34,11724.0,88.9626,88.9996,88.9534,88.9626,11724.0
2021-10-19 15:15:00,96.37,96.41,96.32,96.34,30415.0,88.9903,89.0273,88.9442,88.9626,30415.0
2021-10-19 15:20:00,96.33,96.33,96.22,96.22,21491.0,88.9534,88.9534,88.8518,88.8518,21491.0
2021-10-19 15:25:00,96.23,96.28,96.22,96.28,12153.0,88.861,88.9072,88.8518,88.9072,12153.0
2021-10-19 15:30:00,96.27,96.27,96.15,96.16,16965.0,88.898,88.898,88.7872,88.7964,16965.0
2021-10-19 15:35:00,96.17,96.3,96.17,96.26,14833.0,88.8056,88.9257,88.8056,88.8888,14833.0
2021-10-19 15:40:00,96.25,96.26,96.19,96.2,20969.0,88.8795,88.8888,88.8241,88.8333,20969.0
2021-10-19 15:45:00,96.2,96.33,96.2,96.3,31554.0,88.8333,88.9534,88.8333,88.9257,31554.0
2021-10-19 15:50:00,96.3,96.34,96.27,96.29,56951.0,88.9257,88.9626,88.898,88.9165,56951.0
2021-10-19 15:55:00,96.29,96.42,96.27,96.41,131447.0,88.9165,89.0365,88.898,89.0273,131447.0
2021-10-20 09:30:00,97.0,97.17,96.73,96.88,62812.0,89.5721,89.7291,89.3228,89.4613,62812.0
2021-10-20 09:35:00,96.94,96.99,96.81,96.94,8913.0,89.5167,89.5629,89.3966,89.5167,8913.0
2021-10-20 09:40:00,96.95,97.03,96.69,96.85,14245.0,89.5259,89.5998,89.2858,89.4336,14245.0
2021-10-20 09:45:00,96.73,96.81,96.63,96.81,6629.0,89.3228,89.3966,89.2304,89.3966,6629.0
2021-10-20 09:50:00,96.9,96.97,96.82,96.84,12450.0,89.4797,89.5444,89.4059,89.4243,12450.0
2021-10-20 09:55:00,96.86,96.92,96.79,96.91,15844.0,89.4428,89.4982,89.3782,89.489,15844.0
2021-10-20 10:00:00,96.9,97.02,96.86,96.92,28802.0,89.4797,89.5906,89.4428,89.4982,28802.0
2021-10-20 10:05:00,96.91,97.0,96.89,97.0,14067.0,89.489,89.5721,89.4705,89.5721,14067.0
2021-10-20 10:10:00,97.0,97.02,96.95,96.96,12834.0,89.5721,89.5906,89.5259,89.5351,12834.0
2021-10-20 10:15:00,96.96,97.0,96.84,96.88,16381.0,89.5351,89.5721,89.4243,89.4613,16381.0
2021-10-20 10:20:00,96.87,96.99,96.85,96.9,14259.0,89.452,89.5629,89.4336,89.4797,14259.0
2021-10-20 10:25:00,96.89,96.92,96.8,96.92,21579.0,89.4705,89.4982,89.3874,89.4982,21579.0
2021-10-20 10:30:00,96.95,96.99,96.9,96.95,28897.0,89.5259,89.5629,89.4797,89.5259,28897.0
2021-10-20 10:35:00,96.95,97.0,96.82,96.82,10128.0,89.5259,89.5721,89.4059,89.4059,10128.0
2021-10-20 10:40:00,96.82,96.87,96.6,96.6,21552.0,89.4059,89.452,89.2027,89.2027,21552.0
2021-10-20 10:45:00,96.6,96.63,96.41,96.46,42642.0,89.2027,89.2304,89.0273,89.0734,42642.0
2021-10-20 10:50:00,96.45,96.52,96.4,96.47,37461.0,89.0642,89.1288,89.018,89.0827,37461.0
2021-10-20 10:55:00,96.47,96.61,96.45,96.57,25175.0,89.0827,89.212,89.0642,89.175,25175.0
2021-10-20 11:00:00,96.57,96.82,96.57,96.79,18197.0,89.175,89.4059,89.175,89.3782,18197.0
2021-10-20 11:05:00,96.81,96.93,96.79,96.87,9997.0,89.3966,89.5074,89.3782,89.452,9997.0
2021-10-20 11:10:00,96.89,96.98,96.89,96.92,8710.0,89.4705,89.5536,89.4705,89.4982,8710.0
2021-10-20 11:15:00,96.92,96.94,96.84,96.9,15255.0,89.4982,89.5167,89.4243,89.4797,15255.0
2021-10-20 11:20:00,96.9,97.0,96.89,96.91,15575.0,89.4797,89.5721,89.4705,89.489,15575.0
2021-10-20 11:25:00,96.91,97.01,96.9,97.0,15528.0,89.489,89.5813,89.4797,89.5721,15528.0
2021-10-20 11:30:00,96.98,97.02,96.91,96.94,25406.0,89.5536,89.5906,89.489,89.5167,25406.0
2021-10-20 11:35:00,96.96,97.13,96.95,97.08,36232.0,89.5351,89.6921,89.5259,89.646,36232.0
2021-10-20 11:40:00,97.08,97.11,96.92,96.98,9211.0,89.646,89.6737,89.4982,89.5536,9211.0
2021-10-20 11:45:00,97.0,97.25,97.0,97.23,9393.0,89.5721,89.8029,89.5721,89.7845,9393.0
2021-10-20 11:50:00,97.22,97.31,97.2,97.26,8347.0,89.7752,89.8583,89.7568,89.8122,8347.0
2021-10-20 11:55:00,97.24,97.28,97.23,97.25,4867.0,89.7937,89.8306,89.7845,89.8029,4867.0
2021-10-20 12:00:00,97.27,97.33,97.24,97.3,10486.0,89.8214,89.8768,89.7937,89.8491,10486.0
2021-10-20 12:05:00,97.29,97.35,97.25,97.3,15720.0,89.8399,89.8953,89.8029,89.8491,15720.0
2021-10-20 12:10:00,97.29,97.31,97.27,97.28,10813.0,89.8399,89.8583,89.8214,89.8306,10813.0
2021-10-20 12:15:00,97.27,97.28,97.22,97.26,7000.0,89.8214,89.8306,89.7752,89.8122,7000.0
2021-10-20 12:20:00,97.25,97.27,97.21,97.22,5600.0,89.8029,89.8214,89.766,89.7752,5600.0
2021-10-20 12:25:00,97.22,97.29,97.22,97.23,5549.0,89.7752,89.8399,89.7752,89.7845,5549.0
2021-10-20 12:30:00,97.24,97.29,97.21,97.21,8209.0,89.7937,89.8399,89.766,89.766,8209.0
2021-10-20 12:35:00,97.2,97.28,97.19,97.25,6579.0,89.7568,89.8306,89.7475,89.8029,6579.0
2021-10-20 12:40:00,97.25,97.35,97.25,97.33,8180.0,89.8029,89.8953,89.8029,89.8768,8180.0
2021-10-20 12:45:00,97.34,97.48,97.32,97.43,10548.0,89.886,90.0153,89.8676,89.9692,10548.0
2021-10-20 12:50:00,97.43,97.43,97.37,97.37,3410.0,89.9692,89.9692,89.9138,89.9138,3410.0
2021-10-20 12:55:00,97.38,97.4,97.33,97.34,4184.0,89.923,89.9415,89.8768,89.886,4184.0
2021-10-20 13:00:00,97.33,97.34,97.25,97.29,7190.0,89.8768,89.886,89.8029,89.8399,7190.0
2021-10-20 13:05:00,97.29,97.44,97.28,97.42,13577.0,89.8399,89.9784,89.8306,89.9599,13577.0
2021-10-20 13:10:00,97.42,97.48,97.4,97.48,5846.0,89.9599,90.0153,89.9415,90.0153,5846.0
2021-10-20 13:15:00,97.45,97.46,97.27,97.27,8401.0,89.9876,89.9969,89.8214,89.8214,8401.0
2021-10-20 13:20:00,97.29,97.39,97.18,97.39,5866.0,89.8399,89.9322,89.7383,89.9322,5866.0
2021-10-20 13:25:00,97.38,97.52,97.37,97.52,9931.0,89.923,90.0523,89.9138,90.0523,9931.0
2021-10-20 13:30:00,97.5,97.51,97.43,97.48,4952.0,90.0338,90.043,89.9692,90.0153,4952.0
2021-10-20 13:35:00,97.48,97.52,97.46,97.5,5025.0,90.0153,90.0523,89.9969,90.0338,5025.0
2021-10-20 13:40:00,97.49,97.52,97.41,97.5,9520.0,90.0246,90.0523,89.9507,90.0338,9520.0
2021-10-20 13:45:00,97.51,97.52,97.42,97.45,7800.0,90.043,90.0523,89.9599,89.9876,7800.0
2021-10-20 13:50:00,97.46,97.49,97.42,97.48,4452.0,89.9969,90.0246,89.9599,90.0153,4452.0
2021-10-20 13:55:00,97.48,97.53,97.47,97.5,7227.0,90.0153,90.0615,90.0061,90.0338,7227.0
2021-10-20 14:00:00,97.52,97.6,97.5,97.58,11389.0,90.0523,90.1261,90.0338,90.1077,11389.0
2021-10-20 14:05:00,97.57,97.65,97.56,97.65,5275.0,90.0984,90.1723,90.0892,90.1723,5275.0
2021-10-20 14:10:00,97.65,97.67,97.61,97.63,8971.0,90.1723,90.1908,90.1354,90.1538,8971.0
2021-10-20 14:15:00,97.63,97.69,97.58,97.59,9978.0,90.1538,90.2092,90.1077,90.1169,9978.0
2021-10-20 14:20:00,97.58,97.6,97.52,97.58,7923.0,90.1077,90.1261,90.0523,90.1077,7923.0
2021-10-20 14:25:00,97.56,97.58,97.49,97.49,4994.0,90.0892,90.1077,90.0246,90.0246,4994.0
2021-10-20 14:30:00,97.5,97.52,97.42,97.46,8150.0,90.0338,90.0523,89.9599,89.9969,8150.0
2021-10-20 14:35:00,97.46,97.54,97.43,97.51,12252.0,89.9969,90.0707,89.9692,90.043,12252.0
2021-10-20 14:40:00,97.5,97.51,97.45,97.45,6347.0,90.0338,90.043,89.9876,89.9876,6347.0
2021-10-20 14:45:00,97.46,97.49,97.45,97.48,8373.0,89.9969,90.0246,89.9876,90.0153,8373.0
2021-10-20 14:50:00,97.48,97.5,97.42,97.48,5194.0,90.0153,90.0338,89.9599,90.0153,5194.0
2021-10-20 14:55:00,97.49,97.59,97.49,97.58,9618.0,90.0246,90.1169,90.0246,90.1077,9618.0
2021-10-20 15:00:00,97.57,97.59,97.54,97.56,8324.0,90.0984,90.1169,90.0707,90.0892,8324.0
2021-10-20 15:05:00,97.56,97.57,97.52,97.53,6251.0,90.0892,90.0984,90.0523,90.0615,6251.0
2021-10-20 15:10:00,97.53,97.54,97.47,97.47,7579.0,90.0615,90.0707,90.0061,90.0061,7579.0
2021-10-20 15:15:00,97.47,97.47,97.34,97.37,12463.0,90.0061,90.0061,89.886,89.9138,12463.0
2021-10-20 15:20:00,97.36,97.39,97.31,97.39,9370.0,89.9045,89.9322,89.8583,89.9322,9370.0
2021-10-20 15:25:00,97.38,97.39,97.29,97.29,8309.0,89.923,89.9322,89.8399,89.8399,8309.0
2021-10-20 15:30:00,97.27,97.35,97.21,97.34,16752.0,89.8214,89.8953,89.766,89.886,16752.0
2021-10-20 15:35:00,97.34,97.34,97.23,97.23,24352.0,89.886,89.886,89.7845,89.7845,24352.0
2021-10-20 15:40:00,97.25,97.32,97.24,97.3,23629.0,89.8029,89.8676,89.7937,89.8491,23629.0
2021-10-20 15:45:00,97.29,97.37,97.21,97.22,27284.0,89.8399,89.9138,89.766,89.7752,27284.0
2021-10-20 15:50:00,97.21,97.3,97.18,97.3,54525.0,89.766,89.8491,89.7383,89.8491,54525.0
2021-10-20 15:55:00,97.29,97.29,97.16,97.27,124426.0,89.8399,89.8399,89.7198,89.8214,124426.0
2021-10-21 09:30:00,96.79,97.02,96.58,96.59,41383.0,89.3782,89.5906,89.1842,89.1935,41383.0
2021-10-21 09:35:00,96.5,96.6,96.25,96.34,10236.0,89.1104,89.2027,88.8795,88.9626,10236.0
2021-10-21 09:40:00,96.34,96.34,96.12,96.3,6615.0,88.9626,88.9626,88.7595,88.9257,6615.0
2021-10-21 09:45:00,96.33,96.41,96.15,96.25,11387.0,88.9534,89.0273,88.7872,88.8795,11387.0
2021-10-21 09:50:00,96.23,96.43,96.22,96.28,7611.0,88.861,89.0457,88.8518,88.9072,7611.0
2021-10-21 09:55:00,96.27,96.28,96.09,96.09,22397.0,88.898,88.9072,88.7318,88.7318,22397.0
2021-10-21 10:00:00,96.1,96.15,95.86,96.0,25366.0,88.741,88.7872,88.5194,88.6487,25366.0
2021-10-21 10:05:00,96.02,96.12,95.88,96.07,22806.0,88.6671,88.7595,88.5379,88.7133,22806.0
2021-10-21 10:10:00,96.04,96.06,95.87,95.94,9406.0,88.6856,88.7041,88.5286,88.5933,9406.0
2021-10-21 10:15:00,95.94,96.06,95.85,96.06,5706.0,88.5933,88.7041,88.5101,88.7041,5706.0
2021-10-21 10:20:00,96.03,96.11,95.97,96.08,10119.0,88.6764,88.7502,88.621,88.7225,10119.0
2021-10-21 10:25:00,96.07,96.07,95.97,96.0,10336.0,88.7133,88.7133,88.621,88.6487,10336.0
2021-10-21 10:30:00,96.0,96.0,95.89,95.98,17838.0,88.6487,88.6487,88.5471,88.6302,17838.0
2021-10-21 10:35:00,95.97,96.0,95.79,95.89,16405.0,88.621,88.6487,88.4547,88.5471,16405.0
2021-10-21 10:40:00,95.91,96.03,95.9,96.02,6510.0,88.5656,88.6764,88.5563,88.6671,6510.0
2021-10-21 10:45:00,96.0,96.36,95.99,96.34,6603.0,88.6487,88.9811,88.6394,88.9626,6603.0
2021-10-21 10:50:00,96.31,96.39,96.28,96.31,12889.0,88.9349,89.0088,88.9072,88.9349,12889.0
2021-10-21 10:55:00,96.31,96.45,96.31,96.39,9386.0,88.9349,89.0642,88.9349,89.0088,9386.0
2021-10-21 11:00:00,96.35,96.38,96.24,96.24,4746.0,88.9719,88.9996,88.8703,88.8703,4746.0
2021-10-21 11:05:00,96.22,96.23,96.1,96.11,5710.0,88.8518,88.861,88.741,88.7502,5710.0
2021-10-21 11:10:00,96.11,96.14,96.05,96.05,8437.0,88.7502,88.7779,88.6948,88.6948,8437.0
2021-10-21 11:15:00,96.07,96.15,95.91,95.92,18151.0,88.7133,88.7872,88.5656,88.5748,18151.0
2021-10-21 11:20:00,95.9,96.04,95.86,95.92,16387.0,88.5563,88.6856,88.5194,88.5748,16387.0
2021-10-21 11:25:00,95.94,95.94,95.8,95.83,30899.0,88.5933,88.5933,88.464,88.4917,30899.0
2021-10-21 11:30:00,95.83,96.11,95.82,96.09,16532.0,88.4917,88.7502,88.4824,88.7318,16532.0
2021-10-21 11:35:00,96.09,96.14,96.03,96.14,7704.0,88.7318,88.7779,88.6764,88.7779,7704.0
2021-10-21 11:40:00,96.12,96.12,95.99,96.07,10790.0,88.7595,88.7595,88.6394,88.7133,10790.0
2021-10-21 11:45:00,96.08,96.26,96.08,96.26,3775.0,88.7225,88.8888,88.7225,88.8888,3775.0
2021-10-21 11:50:00,96.31,96.36,96.27,96.29,7109.0,88.9349,88.9811,88.898,88.9165,7109.0
2021-10-21 11:55:00,96.29,96.31,96.24,96.28,5861.0,88.9165,88.9349,88.8703,88.9072,5861.0
2021-10-21 12:00:00,96.29,96.43,96.29,96.35,11901.0,88.9165,89.0457,88.9165,88.9719,11901.0
2021-10-21 12:05:00,96.35,96.36,96.24,96.27,8945.0,88.9719,88.9811,88.8703,88.898,8945.0
2021-10-21 12:10:00,96.27,96.28,96.24,96.27,4417.0,88.898,88.9072,88.8703,88.898,4417.0
2021-10-21 12:15:00,96.26,96.31,96.22,96.23,4342.0,88.8888,88.9349,88.8518,88.861,4342.0
2021-10-21 12:20:00,96.23,96.29,96.2,96.25,9379.0,88.861,88.9165,88.8333,88.8795,9379.0
2021-10-21 12:25:00,96.25,96.28,96.22,96.26,3883.0,88.8795,88.9072,88.8518,88.8888,3883.0
2021-10-21 12:30:00,96.25,96.25,96.14,96.15,7730.0,88.8795,88.8795,88.7779,88.7872,7730.0
2021-10-21 12:35:00,96.13,96.15,96.1,96.15,13252.0,88.7687,88.7872,88.741,88.7872,13252.0
2021-10-21 12:40:00,96.14,96.14,96.07,96.09,6627.0,88.7779,88.7779,88.7133,88.7318,6627.0
2021-10-21 12:45:00,96.08,96.1,96.05,96.05,8592.0,88.7225,88.741,88.6948,88.6948,8592.0
2021-10-21 12:50:00,96.04,96.07,96.04,96.05,3999.0,88.6856,88.7133,88.6856,88.6948,3999.0
2021-10-21 12:55:00,96.04,96.06,96.01,96.02,6277.0,88.6856,88.7041,88.6579,88.6671,6277.0
2021-10-21 13:00:00,96.02,96.15,96.02,96.15,5579.0,88.6671,88.7872,88.6671,88.7872,5579.0
2021-10-21 13:05:00,96.16,96.19,96.15,96.19,3629.0,88.7964,88.8241,88.7872,88.8241,3629.0
2021-10-21 13:10:00,96.17,96.17,96.13,96.15,5335.0,88.8056,88.8056,88.7687,88.7872,5335.0
2021-10-21 13:15:00,96.15,96.17,96.13,96.14,5726.0,88.7872,88.8056,88.7687,88.7779,5726.0
2021-10-21 13:20:00,96.15,96.2,96.15,96.18,3203.0,88.7872,88.8333,88.7872,88.8149,3203.0
2021-10-21 13:25:00,96.19,96.21,96.17,96.19,4438.0,88.8241,88.8426,88.8056,88.8241,4438.0
2021-10-21 13:30:00,96.19,96.29,96.18,96.29,5804.0,88.8241,88.9165,88.8149,88.9165,5804.0
2021-10-21 13:35:00,96.28,96.28,96.23,96.23,8597.0,88.9072,88.9072,88.861,88.861,8597.0
2021-10-21 13:40:00,96.23,96.23,96.15,96.15,7248.0,88.861,88.861,88.7872,88.7872,7248.0
2021-10-21 13:45:00,96.15,96.22,96.12,96.18,9416.0,88.7872,88.8518,88.7595,88.8149,9416.0
2021-10-21 13:50:00,96.18,96.2,96.07,96.08,16589.0,88.8149,88.8333,88.7133,88.7225,16589.0
2021-10-21 13:55:00,96.08,96.11,96.07,96.08,9582.0,88.7225,88.7502,88.7133,88.7225,9582.0
2021-10-21 14:00:00,96.08,96.2,96.08,96.17,14081.0,88.7225,88.8333,88.7225,88.8056,14081.0
2021-10-21 14:05:00,96.18,96.35,96.17,96.33,49490.0,88.8149,88.9719,88.8056,88.9534,49490.0
2021-10-21 14:10:00,96.33,96.38,96.29,96.34,13891.0,88.9534,88.9996,88.9165,88.9626,13891.0
2021-10-21 14:15:00,96.34,96.41,96.34,96.38,13179.0,88.9626,89.0273,88.9626,88.9996,13179.0
2021-10-21 14:20:00,96.38,96.4,96.34,96.37,15897.0,88.9996,89.018,88.9626,88.9903,15897.0
2021-10-21 14:25:00,96.37,96.43,96.35,96.41,20857.0,88.9903,89.0457,88.9719,89.0273,20857.0
2021-10-21 14:30:00,96.4,96.43,96.4,96.41,11187.0,89.018,89.0457,89.018,89.0273,11187.0
2021-10-21 14:35:00,96.41,96.41,96.29,96.3,18390.0,89.0273,89.0273,88.9165,88.9257,18390.0
2021-10-21 14:40:00,96.31,96.35,96.28,96.33,8788.0,88.9349,88.9719,88.9072,88.9534,8788.0
2021-10-21 14:45:00,96.34,96.4,96.31,96.4,5230.0,88.9626,89.018,88.9349,89.018,5230.0
2021-10-21 14:50:00,96.4,96.43,96.36,96.36,5119.0,89.018,89.0457,88.9811,88.9811,5119.0
2021-10-21 14:55:00,96.37,96.38,96.35,96.38,5967.0,88.9903,88.9996,88.9719,88.9996,5967.0
2021-10-21 15:00:00,96.39,96.47,96.38,96.46,8989.0,89.0088,89.0827,88.9996,89.0734,8989.0
2021-10-21 15:05:00,96.45,96.53,96.45,96.5,6389.0,89.0642,89.1381,89.0642,89.1104,6389.0
2021-10-21 15:10:00,96.49,96.53,96.46,96.46,4017.0,89.1011,89.1381,89.0734,89.0734,4017.0
2021-10-21 15:15:00,96.44,96.49,96.4,96.47,11137.0,89.055,89.1011,89.018,89.0827,11137.0
2021-10-21 15:20:00,96.45,96.57,96.45,96.53,9482.0,89.0642,89.175,89.0642,89.1381,9482.0
2021-10-21 15:25:00,96.54,96.54,96.42,96.42,13918.0,89.1473,89.1473,89.0365,89.0365,13918.0
2021-10-21 15:30:00,96.43,96.43,96.33,96.42,25552.0,89.0457,89.0457,88.9534,89.0365,25552.0
2021-10-21 15:35:00,96.43,96.45,96.38,96.39,27044.0,89.0457,89.0642,88.9996,89.0088,27044.0
2021-10-21 15:40:00,96.39,96.45,96.38,96.44,18401.0,89.0088,89.0642,88.9996,89.055,18401.0
2021-10-21 15:45:00,96.44,96.52,96.42,96.5,23063.0,89.055,89.1288,89.0365,89.1104,23063.0
2021-10-21 15:50:00,96.52,96.52,96.42,96.48,42587.0,89.1288,89.1288,89.0365,89.0919,42587.0
2021-10-21 15:55:00,96.47,96.7,96.47,96.65,89314.0,89.0827,89.2951,89.0827,89.2489,89314.0
2021-10-22 09:30:00,97.0,97.25,96.82,97.15,43477.0,89.5721,89.8029,89.4059,89.7106,43477.0
2021-10-22 09:35:00,97.23,97.23,97.03,97.2,19363.0,89.7845,89.7845,89.5998,89.7568,19363.0
2021-10-22 09:40:00,97.17,97.27,97.09,97.23,24635.0,89.7291,89.8214,89.6552,89.7845,24635.0
2021-10-22 09:45:00,97.22,97.41,97.16,97.17,13164.0,89.7752,89.9507,89.7198,89.7291,13164.0
2021-10-22 09:50:00,97.21,97.53,97.14,97.52,16554.0,89.766,90.0615,89.7014,90.0523,16554.0
2021-10-22 09:55:00,97.52,97.56,97.33,97.33,6514.0,90.0523,90.0892,89.8768,89.8768,6514.0
2021-10-22 10:00:00,97.34,97.56,97.3,97.48,10991.0,89.886,90.0892,89.8491,90.0153,10991.0
2021-10-22 10:05:00,97.44,97.55,97.38,97.52,5129.0,89.9784,90.08,89.923,90.0523,5129.0
2021-10-22 10:10:00,97.51,97.58,97.42,97.54,13244.0,90.043,90.1077,89.9599,90.0707,13244.0
2021-10-22 10:15:00,97.54,97.54,97.39,97.44,6505.0,90.0707,90.0707,89.9322,89.9784,6505.0
2021-10-22 10:20:00,97.42,97.42,97.29,97.29,9560.0,89.9599,89.9599,89.8399,89.8399,9560.0
2021-10-22 10:25:00,97.29,97.42,97.24,97.42,8878.0,89.8399,89.9599,89.7937,89.9599,8878.0
2021-10-22 10:30:00,97.37,97.38,97.3,97.32,7392.0,89.9138,89.923,89.8491,89.8676,7392.0
2021-10-22 10:35:00,97.31,97.36,97.17,97.22,8964.0,89.8583,89.9045,89.7291,89.7752,8964.0
2021-10-22 10:40:00,97.22,97.32,97.21,97.21,8150.0,89.7752,89.8676,89.766,89.766,8150.0
2021-10-22 10:45:00,97.24,97.29,97.19,97.22,8350.0,89.7937,89.8399,89.7475,89.7752,8350.0
2021-10-22 10:50:00,97.19,97.19,97.06,97.06,7492.0,89.7475,89.7475,89.6275,89.6275,7492.0
2021-10-22 10:55:00,97.06,97.11,96.96,96.98,6466.0,89.6275,89.6737,89.5351,89.5536,6466.0
2021-10-22 11:00:00,96.98,97.17,96.98,97.14,7401.0,89.5536,89.7291,89.5536,89.7014,7401.0
2021-10-22 11:05:00,97.14,97.19,97.08,97.09,5775.0,89.7014,89.7475,89.646,89.6552,5775.0
2021-10-22 11:10:00,97.06,97.12,97.04,97.08,10160.0,89.6275,89.6829,89.609,89.646,10160.0
2021-10-22 11:15:00,97.06,97.09,96.95,97.05,8384.0,89.6275,89.6552,89.5259,89.6183,8384.0
2021-10-22 11:20:00,97.02,97.07,96.81,96.82,8106.0,89.5906,89.6367,89.3966,89.4059,8106.0
2021-10-22 11:25:00,96.83,96.83,96.69,96.73,16011.0,89.4151,89.4151,89.2858,89.3228,16011.0
2021-10-22 11:30:00,96.71,96.73,96.58,96.59,8865.0,89.3043,89.3228,89.1842,89.1935,8865.0
2021-10-22 11:35:00,96.58,96.58,96.4,96.48,7389.0,89.1842,89.1842,89.018,89.0919,7389.0
2021-10-22 11:40:00,96.47,96.54,96.36,96.46,9845.0,89.0827,89.1473,88.9811,89.0734,9845.0
2021-10-22 11:45:00,96.38,96.43,96.34,96.34,6704.0,88.9996,89.0457,88.9626,88.9626,6704.0
2021-10-22 11:50:00,96.32,96.38,96.28,96.3,10701.0,88.9442,88.9996,88.9072,88.9257,10701.0
2021-10-22 11:55:00,96.32,96.43,96.31,96.39,19485.0,88.9442,89.0457,88.9349,89.0088,19485.0
2021-10-22 12:00:00,96.39,96.43,96.27,96.43,8307.0,89.0088,89.0457,88.898,89.0457,8307.0
2021-10-22 12:05:00,96.44,96.54,96.42,96.52,6029.0,89.055,89.1473,89.0365,89.1288,6029.0
2021-10-22 12:10:00,96.51,96.59,96.49,96.59,7946.0,89.1196,89.1935,89.1011,89.1935,7946.0
2021-10-22 12:15:00,96.57,96.62,96.51,96.62,9346.0,89.175,89.2212,89.1196,89.2212,9346.0
2021-10-22 12:20:00,96.6,96.61,96.52,96.52,7528.0,89.2027,89.212,89.1288,89.1288,7528.0
2021-10-22 12:25:00,96.52,96.58,96.46,96.58,10162.0,89.1288,89.1842,89.0734,89.1842,10162.0
2021-10-22 12:30:00,96.6,96.67,96.56,96.67,10445.0,89.2027,89.2674,89.1658,89.2674,10445.0
2021-10-22 12:35:00,96.66,96.66,96.61,96.61,5257.0,89.2581,89.2581,89.212,89.212,5257.0
2021-10-22 12:40:00,96.62,96.74,96.62,96.73,6895.0,89.2212,89.332,89.2212,89.3228,6895.0
2021-10-22 12:45:00,96.72,96.8,96.7,96.73,6926.0,89.3135,89.3874,89.2951,89.3228,6926.0
2021-10-22 12:50:00,96.73,96.79,96.7,96.78,8926.0,89.3228,89.3782,89.2951,89.3689,8926.0
2021-10-22 12:55:00,96.79,96.8,96.72,96.73,6286.0,89.3782,89.3874,89.3135,89.3228,6286.0
2021-10-22 13:00:00,96.72,96.75,96.66,96.68,7988.0,89.3135,89.3412,89.2581,89.2766,7988.0
2021-10-22 13:05:00,96.69,96.71,96.64,96.7,9489.0,89.2858,89.3043,89.2397,89.2951,9489.0
2021-10-22 13:10:00,96.71,96.76,96.69,96.71,7489.0,89.3043,89.3505,89.2858,89.3043,7489.0
2021-10-22 13:15:00,96.7,96.76,96.65,96.73,6132.0,89.2951,89.3505,89.2489,89.3228,6132.0
2021-10-22 13:20:00,96.74,96.8,96.74,96.78,12781.0,89.332,89.3874,89.332,89.3689,12781.0
2021-10-22 13:25:00,96.77,96.77,96.68,96.69,15150.0,89.3597,89.3597,89.2766,89.2858,15150.0
2021-10-22 13:30:00,96.69,96.78,96.67,96.77,8877.0,89.2858,89.3689,89.2674,89.3597,8877.0
2021-10-22 13:35:00,96.76,96.81,96.72,96.77,4907.0,89.3505,89.3966,89.3135,89.3597,4907.0
2021-10-22 13:40:00,96.77,96.79,96.75,96.76,6004.0,89.3597,89.3782,89.3412,89.3505,6004.0
2021-10-22 13:45:00,96.76,96.77,96.71,96.71,5752.0,89.3505,89.3597,89.3043,89.3043,5752.0
2021-10-22 13:50:00,96.71,96.81,96.7,96.73,9091.0,89.3043,89.3966,89.2951,89.3228,9091.0
2021-10-22 13:55:00,96.71,96.73,96.57,96.58,7104.0,89.3043,89.3228,89.175,89.1842,7104.0
2021-10-22 14:00:00,96.59,96.64,96.56,96.62,8066.0,89.1935,89.2397,89.1658,89.2212,8066.0
2021-10-22 14:05:00,96.65,96.7,96.63,96.65,5171.0,89.2489,89.2951,89.2304,89.2489,5171.0
2021-10-22 14:10:00,96.65,96.7,96.63,96.63,3999.0,89.2489,89.2951,89.2304,89.2304,3999.0
2021-10-22 14:15:00,96.63,96.64,96.61,96.64,5761.0,89.2304,89.2397,89.212,89.2397,5761.0
2021-10-22 14:20:00,96.64,96.74,96.64,96.74,4904.0,89.2397,89.332,89.2397,89.332,4904.0
2021-10-22 14:25:00,96.75,96.84,96.75,96.83,5008.0,89.3412,89.4243,89.3412,89.4151,5008.0
2021-10-22 14:30:00,96.83,96.94,96.78,96.87,10508.0,89.4151,89.5167,89.3689,89.452,10508.0
2021-10-22 14:35:00,96.89,96.93,96.85,96.86,6851.0,89.4705,89.5074,89.4336,89.4428,6851.0
2021-10-22 14:40:00,96.85,96.86,96.83,96.84,4676.0,89.4336,89.4428,89.4151,89.4243,4676.0
2021-10-22 14:45:00,96.83,96.87,96.82,96.86,6630.0,89.4151,89.452,89.4059,89.4428,6630.0
2021-10-22 14:50:00,96.85,96.88,96.71,96.74,9275.0,89.4336,89.4613,89.3043,89.332,9275.0
2021-10-22 14:55:00,96.75,96.77,96.7,96.73,5068.0,89.3412,89.3597,89.2951,89.3228,5068.0
2021-10-22 15:00:00,96.73,96.76,96.7,96.75,10686.0,89.3228,89.3505,89.2951,89.3412,10686.0
2021-10-22 15:05:00,96.75,96.87,96.74,96.86,8466.0,89.3412,89.452,89.332,89.4428,8466.0
2021-10-22 15:10:00,96.87,96.88,96.79,96.83,8028.0,89.452,89.4613,89.3782,89.4151,8028.0
2021-10-22 15:15:00,96.84,96.87,96.73,96.74,9238.0,89.4243,89.452,89.3228,89.332,9238.0
2021-10-22 15:20:00,96.73,96.75,96.69,96.71,11356.0,89.3228,89.3412,89.2858,89.3043,11356.0
2021-10-22 15:25:00,96.71,96.76,96.7,96.76,7379.0,89.3043,89.3505,89.2951,89.3505,7379.0
2021-10-22 15:30:00,96.76,96.91,96.76,96.89,19588.0,89.3505,89.489,89.3505,89.4705,19588.0
2021-10-22 15:35:00,96.9,96.9,96.7,96.73,13420.0,89.4797,89.4797,89.2951,89.3228,13420.0
2021-10-22 15:40:00,96.71,96.76,96.66,96.71,12882.0,89.3043,89.3505,89.2581,89.3043,12882.0
2021-10-22 15:45:00,96.69,96.71,96.63,96.64,20853.0,89.2858,89.3043,89.2304,89.2397,20853.0
2021-10-22 15:50:00,96.66,96.76,96.62,96.72,43048.0,89.2581,89.3505,89.2212,89.3135,43048.0
2021-10-22 15:55:00,96.71,96.71,96.6,96.65,87942.0,89.3043,89.3043,89.2027,89.2489,87942.0
2021-10-25 09:30:00,96.43,96.64,96.09,96.14,41898.0,89.0457,89.2397,88.7318,88.7779,41898.0
2021-10-25 09:35:00,96.14,96.56,96.13,96.44,12651.0,88.7779,89.1658,88.7687,89.055,12651.0
2021-10-25 09:40:00,96.45,96.46,96.09,96.25,8172.0,89.0642,89.0734,88.7318,88.8795,8172.0
2021-10-25 09:45:00,96.2,96.33,96.03,96.2,8763.0,88.8333,88.9534,88.6764,88.8333,8763.0
2021-10-25 09:50:00,96.16,96.27,96.03,96.27,13680.0,88.7964,88.898,88.6764,88.898,13680.0
2021-10-25 09:55:00,96.28,96.39,96.23,96.28,8436.0,88.9072,89.0088,88.861,88.9072,8436.0
2021-10-25 10:00:00,96.31,96.39,96.22,96.31,18072.0,88.9349,89.0088,88.8518,88.9349,18072.0
2021-10-25 10:05:00,96.31,96.35,96.06,96.11,9898.0,88.9349,88.9719,88.7041,88.7502,9898.0
2021-10-25 10:10:00,96.09,96.13,95.98,96.13,15652.0,88.7318,88.7687,88.6302,88.7687,15652.0
2021-10-25 10:15:00,96.13,96.29,96.13,96.23,16525.0,88.7687,88.9165,88.7687,88.861,16525.0
2021-10-25 10:20:00,96.26,96.26,96.03,96.06,9664.0,88.8888,88.8888,88.6764,88.7041,9664.0
2021-10-25 10:25:00,96.03,96.16,96.01,96.15,10090.0,88.6764,88.7964,88.6579,88.7872,10090.0
2021-10-25 10:30:00,96.12,96.29,96.07,96.29,8538.0,88.7595,88.9165,88.7133,88.9165,8538.0
2021-10-25 10:35:00,96.32,96.49,96.3,96.48,9609.0,88.9442,89.1011,88.9257,89.0919,9609.0
2021-10-25 10:40:00,96.48,96.61,96.45,96.58,10601.0,89.0919,89.212,89.0642,89.1842,10601.0
2021-10-25 10:45:00,96.59,96.65,96.57,96.64,10695.0,89.1935,89.2489,89.175,89.2397,10695.0
2021-10-25 10:50:00,96.63,96.72,96.6,96.66,7066.0,89.2304,89.3135,89.2027,89.2581,7066.0
2021-10-25 10:55:00,96.66,96.73,96.65,96.67,10093.0,89.2581,89.3228,89.2489,89.2674,10093.0
2021-10-25 11:00:00,96.65,96.76,96.61,96.74,8953.0,89.2489,89.3505,89.212,89.332,8953.0
2021-10-25 11:05:00,96.73,96.88,96.73,96.82,7808.0,89.3228,89.4613,89.3228,89.4059,7808.0
2021-10-25 11:10:00,96.83,96.88,96.81,96.85,6856.0,89.4151,89.4613,89.3966,89.4336,6856.0
2021-10-25 11:15:00,96.85,96.95,96.82,96.93,7256.0,89.4336,89.5259,89.4059,89.5074,7256.0
2021-10-25 11:20:00,96.92,96.97,96.88,96.95,6698.0,89.4982,89.5444,89.4613,89.5259,6698.0
2021-10-25 11:25:00,96.95,96.98,96.9,96.97,12997.0,89.5259,89.5536,89.4797,89.5444,12997.0
2021-10-25 11:30:00,96.95,97.12,96.94,97.02,39608.0,89.5259,89.6829,89.5167,89.5906,39608.0
2021-10-25 11:35:00,97.05,97.1,96.96,96.99,4839.0,89.6183,89.6644,89.5351,89.5629,4839.0
2021-10-25 11:40:00,97.0,97.04,96.98,97.03,55564.0,89.5721,89.609,89.5536,89.5998,55564.0
2021-10-25 11:45:00,97.06,97.08,96.85,96.85,12644.0,89.6275,89.646,89.4336,89.4336,12644.0
2021-10-25 11:50:00,96.84,97.02,96.83,96.92,9155.0,89.4243,89.5906,89.4151,89.4982,9155.0
2021-10-25 11:55:00,96.93,96.96,96.86,96.95,6266.0,89.5074,89.5351,89.4428,89.5259,6266.0
2021-10-25 12:00:00,96.94,96.98,96.91,96.95,5535.0,89.5167,89.5536,89.489,89.5259,5535.0
2021-10-25 12:05:00,96.94,97.19,96.92,97.18,39024.0,89.5167,89.7475,89.4982,89.7383,39024.0
2021-10-25 12:10:00,97.17,97.2,97.11,97.15,5654.0,89.7291,89.7568,89.6737,89.7106,5654.0
2021-10-25 12:15:00,97.13,97.15,97.07,97.1,4444.0,89.6921,89.7106,89.6367,89.6644,4444.0
2021-10-25 12:20:00,97.11,97.11,97.04,97.1,5218.0,89.6737,89.6737,89.609,89.6644,5218.0
2021-10-25 12:25:00,97.1,97.11,97.03,97.07,5183.0,89.6644,89.6737,89.5998,89.6367,5183.0
2021-10-25 12:30:00,97.06,97.06,96.99,97.0,8187.0,89.6275,89.6275,89.5629,89.5721,8187.0
2021-10-25 12:35:00,96.99,97.0,96.91,96.93,10048.0,89.5629,89.5721,89.489,89.5074,10048.0
2021-10-25 12:40:00,96.92,96.94,96.87,96.88,8718.0,89.4982,89.5167,89.452,89.4613,8718.0
2021-10-25 12:45:00,96.88,96.89,96.82,96.84,6859.0,89.4613,89.4705,89.4059,89.4243,6859.0
2021-10-25 12:50:00,96.82,96.85,96.79,96.84,5014.0,89.4059,89.4336,89.3782,89.4243,5014.0
2021-10-25 12:55:00,96.84,96.87,96.82,96.82,18753.0,89.4243,89.452,89.4059,89.4059,18753.0
2021-10-25 13:00:00,96.84,97.04,96.84,97.04,19637.0,89.4243,89.609,89.4243,89.609,19637.0
2021-10-25 13:05:00,97.02,97.12,96.97,97.12,8788.0,89.5906,89.6829,89.5444,89.6829,8788.0
2021-10-25 13:10:00,97.12,97.22,97.1,97.21,8492.0,89.6829,89.7752,89.6644,89.766,8492.0
2021-10-25 13:15:00,97.21,97.22,97.15,97.18,6500.0,89.766,89.7752,89.7106,89.7383,6500.0
2021-10-25 13:20:00,97.19,97.22,97.18,97.21,5805.0,89.7475,89.7752,89.7383,89.766,5805.0
2021-10-25 13:25:00,97.21,97.26,97.21,97.25,5162.0,89.766,89.8122,89.766,89.8029,5162.0
2021-10-25 13:30:00,97.27,97.29,97.21,97.22,6824.0,89.8214,89.8399,89.766,89.7752,6824.0
2021-10-25 13:35:00,97.21,97.22,97.15,97.16,6488.0,89.766,89.7752,89.7106,89.7198,6488.0
2021-10-25 13:40:00,97.15,97.15,97.06,97.13,6097.0,89.7106,89.7106,89.6275,89.6921,6097.0
2021-10-25 13:45:00,97.13,97.15,97.1,97.13,3386.0,89.6921,89.7106,89.6644,89.6921,3386.0
2021-10-25 13:50:00,97.12,97.17,97.08,97.16,7054.0,89.6829,89.7291,89.646,89.7198,7054.0
2021-10-25 13:55:00,97.14,97.19,97.1,97.11,5233.0,89.7014,89.7475,89.6644,89.6737,5233.0
2021-10-25 14:00:00,97.09,97.11,96.94,96.95,12163.0,89.6552,89.6737,89.5167,89.5259,12163.0
2021-10-25 14:05:00,96.94,96.95,96.9,96.92,12634.0,89.5167,89.5259,89.4797,89.4982,12634.0
2021-10-25 14:10:00,96.9,96.9,96.78,96.8,7981.0,89.4797,89.4797,89.3689,89.3874,7981.0
2021-10-25 14:15:00,96.8,96.81,96.77,96.79,11028.0,89.3874,89.3966,89.3597,89.3782,11028.0
2021-10-25 14:20:00,96.8,96.86,96.76,96.82,15299.0,89.3874,89.4428,89.3505,89.4059,15299.0
2021-10-25 14:25:00,96.81,96.82,96.78,96.79,8739.0,89.3966,89.4059,89.3689,89.3782,8739.0
2021-10-25 14:30:00,96.79,96.81,96.72,96.74,15471.0,89.3782,89.3966,89.3135,89.332,15471.0
2021-10-25 14:35:00,96.75,96.75,96.68,96.69,11887.0,89.3412,89.3412,89.2766,89.2858,11887.0
2021-10-25 14:40:00,96.68,96.73,96.68,96.68,8756.0,89.2766,89.3228,89.2766,89.2766,8756.0
2021-10-25 14:45:00,96.68,96.72,96.64,96.65,15276.0,89.2766,89.3135,89.2397,89.2489,15276.0
2021-10-25 14:50:00,96.65,96.7,96.65,96.68,14548.0,89.2489,89.2951,89.2489,89.2766,14548.0
2021-10-25 14:55:00,96.69,96.82,96.66,96.66,15134.0,89.2858,89.4059,89.2581,89.2581,15134.0
2021-10-25 15:00:00,96.66,96.75,96.65,96.75,21936.0,89.2581,89.3412,89.2489,89.3412,21936.0
2021-10-25 15:05:00,96.75,96.75,96.61,96.65,17667.0,89.3412,89.3412,89.212,89.2489,17667.0
2021-10-25 15:10:00,96.64,96.64,96.51,96.54,19013.0,89.2397,89.2397,89.1196,89.1473,19013.0
2021-10-25 15:15:00,96.53,96.53,96.43,96.44,18689.0,89.1381,89.1381,89.0457,89.055,18689.0
2021-10-25 15:20:00,96.42,96.44,96.35,96.37,19703.0,89.0365,89.055,88.9719,88.9903,19703.0
2021-10-25 15:25:00,96.36,96.4,96.33,96.38,24507.0,88.9811,89.018,88.9534,88.9996,24507.0
2021-10-25 15:30:00,96.37,96.38,96.29,96.32,24050.0,88.9903,88.9996,88.9165,88.9442,24050.0
2021-10-25 15:35:00,96.31,96.47,96.3,96.47,25219.0,88.9349,89.0827,88.9257,89.0827,25219.0
2021-10-25 15:40:00,96.45,96.46,96.35,96.38,36684.0,89.0642,89.0734,88.9719,88.9996,36684.0
2021-10-25 15:45:00,96.36,96.37,96.25,96.35,29710.0,88.9811,88.9903,88.8795,88.9719,29710.0
2021-10-25 15:50:00,96.35,96.48,96.35,96.39,50665.0,88.9719,89.0919,88.9719,89.0088,50665.0
2021-10-25 15:55:00,96.39,96.56,96.39,96.56,105211.0,89.0088,89.1658,89.0088,89.1658,105211.0
2021-10-26 09:30:00,97.09,97.18,96.73,96.88,57171.0,89.6552,89.7383,89.3228,89.4613,57171.0
2021-10-26 09:35:00,96.92,96.95,96.52,96.56,9585.0,89.4982,89.5259,89.1288,89.1658,9585.0
2021-10-26 09:40:00,96.56,97.01,96.56,96.84,15743.0,89.1658,89.5813,89.1658,89.4243,15743.0
2021-10-26 09:45:00,96.89,97.04,96.84,96.85,13769.0,89.4705,89.609,89.4243,89.4336,13769.0
2021-10-26 09:50:00,96.86,97.22,96.85,97.22,14897.0,89.4428,89.7752,89.4336,89.7752,14897.0
2021-10-26 09:55:00,97.19,97.29,96.96,96.96,20330.0,89.7475,89.8399,89.5351,89.5351,20330.0
2021-10-26 10:00:00,96.88,97.06,96.81,96.98,9067.0,89.4613,89.6275,89.3966,89.5536,9067.0
2021-10-26 10:05:00,96.97,96.97,96.78,96.87,8192.0,89.5444,89.5444,89.3689,89.452,8192.0
2021-10-26 10:10:00,96.88,97.11,96.86,97.1,10164.0,89.4613,89.6737,89.4428,89.6644,10164.0
2021-10-26 10:15:00,97.13,97.21,96.97,96.99,7453.0,89.6921,89.766,89.5444,89.5629,7453.0
2021-10-26 10:20:00,97.01,97.05,96.94,97.04,8893.0,89.5813,89.6183,89.5167,89.609,8893.0
2021-10-26 10:25:00,97.02,97.15,96.96,97.1,15157.0,89.5906,89.7106,89.5351,89.6644,15157.0
2021-10-26 10:30:00,97.08,97.13,96.98,97.11,8620.0,89.646,89.6921,89.5536,89.6737,8620.0
2021-10-26 10:35:00,97.1,97.14,96.99,97.05,6726.0,89.6644,89.7014,89.5629,89.6183,6726.0
2021-10-26 10:40:00,97.02,97.03,96.83,96.9,10759.0,89.5906,89.5998,89.4151,89.4797,10759.0
2021-10-26 10:45:00,96.9,96.91,96.83,96.88,5727.0,89.4797,89.489,89.4151,89.4613,5727.0
2021-10-26 10:50:00,96.89,97.04,96.87,97.03,8940.0,89.4705,89.609,89.452,89.5998,8940.0
2021-10-26 10:55:00,97.05,97.19,97.04,97.07,15428.0,89.6183,89.7475,89.609,89.6367,15428.0
2021-10-26 11:00:00,97.09,97.29,97.09,97.23,4245.0,89.6552,89.8399,89.6552,89.7845,4245.0
2021-10-26 11:05:00,97.25,97.34,97.22,97.28,5557.0,89.8029,89.886,89.7752,89.8306,5557.0
2021-10-26 11:10:00,97.27,97.31,97.19,97.24,7972.0,89.8214,89.8583,89.7475,89.7937,7972.0
2021-10-26 11:15:00,97.28,97.33,97.27,97.33,7263.0,89.8306,89.8768,89.8214,89.8768,7263.0
2021-10-26 11:20:00,97.31,97.34,97.23,97.28,7300.0,89.8583,89.886,89.7845,89.8306,7300.0
2021-10-26 11:25:00,97.27,97.27,97.11,97.14,9815.0,89.8214,89.8214,89.6737,89.7014,9815.0
2021-10-26 11:30:00,97.16,97.19,97.11,97.15,8065.0,89.7198,89.7475,89.6737,89.7106,8065.0
2021-10-26 11:35:00,97.16,97.37,97.1,97.37,7739.0,89.7198,89.9138,89.6644,89.9138,7739.0
2021-10-26 11:40:00,97.35,97.44,97.35,97.43,4862.0,89.8953,89.9784,89.8953,89.9692,4862.0
2021-10-26 11:45:00,97.41,97.41,97.32,97.32,5148.0,89.9507,89.9507,89.8676,89.8676,5148.0
2021-10-26 11:50:00,97.32,97.39,97.28,97.37,5796.0,89.8676,89.9322,89.8306,89.9138,5796.0
2021-10-26 11:55:00,97.39,97.41,97.29,97.3,8359.0,89.9322,89.9507,89.8399,89.8491,8359.0
2021-10-26 12:00:00,97.28,97.28,97.09,97.18,12211.0,89.8306,89.8306,89.6552,89.7383,12211.0
2021-10-26 12:05:00,97.18,97.26,97.17,97.2,10286.0,89.7383,89.8122,89.7291,89.7568,10286.0
2021-10-26 12:10:00,97.19,97.21,97.08,97.21,17083.0,89.7475,89.766,89.646,89.766,17083.0
2021-10-26 12:15:00,97.2,97.29,97.15,97.23,8204.0,89.7568,89.8399,89.7106,89.7845,8204.0
2021-10-26 12:20:00,97.23,97.25,97.18,97.23,6525.0,89.7845,89.8029,89.7383,89.7845,6525.0
2021-10-26 12:25:00,97.26,97.26,97.17,97.22,5487.0,89.8122,89.8122,89.7291,89.7752,5487.0
2021-10-26 12:30:00,97.18,97.21,97.12,97.14,12078.0,89.7383,89.766,89.6829,89.7014,12078.0
2021-10-26 12:35:00,97.14,97.15,97.0,97.03,16564.0,89.7014,89.7106,89.5721,89.5998,16564.0
2021-10-26 12:40:00,97.03,97.17,97.01,97.16,10883.0,89.5998,89.7291,89.5813,89.7198,10883.0
2021-10-26 12:45:00,97.16,97.17,97.1,97.16,17783.0,89.7198,89.7291,89.6644,89.7198,17783.0
2021-10-26 12:50:00,97.16,97.3,97.16,97.22,7838.0,89.7198,89.8491,89.7198,89.7752,7838.0
2021-10-26 12:55:00,97.24,97.37,97.24,97.36,13829.0,89.7937,89.9138,89.7937,89.9045,13829.0
2021-10-26 13:00:00,97.35,97.44,97.31,97.4,11406.0,89.8953,89.9784,89.8583,89.9415,11406.0
2021-10-26 13:05:00,97.39,97.52,97.39,97.49,14275.0,89.9322,90.0523,89.9322,90.0246,14275.0
2021-10-26 13:10:00,97.49,97.49,97.37,97.39,16363.0,90.0246,90.0246,89.9138,89.9322,16363.0
2021-10-26 13:15:00,97.4,97.43,97.38,97.42,12752.0,89.9415,89.9692,89.923,89.9599,12752.0
2021-10-26 13:20:00,97.43,97.44,97.35,97.41,10345.0,89.9692,89.9784,89.8953,89.9507,10345.0
2021-10-26 13:25:00,97.4,97.41,97.35,97.37,17603.0,89.9415,89.9507,89.8953,89.9138,17603.0
2021-10-26 13:30:00,97.36,97.45,97.26,97.45,20185.0,89.9045,89.9876,89.8122,89.9876,20185.0
2021-10-26 13:35:00,97.45,97.5,97.43,97.46,21121.0,89.9876,90.0338,89.9692,89.9969,21121.0
2021-10-26 13:40:00,97.47,97.5,97.41,97.42,23954.0,90.0061,90.0338,89.9507,89.9599,23954.0
2021-10-26 13:45:00,97.42,97.46,97.41,97.43,19291.0,89.9599,89.9969,89.9507,89.9692,19291.0
2021-10-26 13:50:00,97.43,97.51,97.41,97.5,8201.0,89.9692,90.043,89.9507,90.0338,8201.0
2021-10-26 13:55:00,97.5,97.58,97.48,97.53,13182.0,90.0338,90.1077,90.0153,90.0615,13182.0
2021-10-26 14:00:00,97.55,97.58,97.51,97.58,9395.0,90.08,90.1077,90.043,90.1077,9395.0
2021-10-26 14:05:00,97.59,97.59,97.51,97.57,8896.0,90.1169,90.1169,90.043,90.0984,8896.0
2021-10-26 14:10:00,97.56,97.64,97.55,97.64,16503.0,90.0892,90.1631,90.08,90.1631,16503.0
2021-10-26 14:15:00,97.64,98.37,97.58,97.86,176747.0,90.1631,90.8372,90.1077,90.3662,176747.0
2021-10-26 14:20:00,97.82,97.82,97.56,97.65,40701.0,90.3293,90.3293,90.0892,90.1723,40701.0
2021-10-26 14:25:00,97.64,97.7,97.6,97.63,31696.0,90.1631,90.2185,90.1261,90.1538,31696.0
2021-10-26 14:30:00,97.63,97.74,97.62,97.73,24001.0,90.1538,90.2554,90.1446,90.2462,24001.0
2021-10-26 14:35:00,97.73,97.81,97.68,97.69,36533.0,90.2462,90.3201,90.2,90.2092,36533.0
2021-10-26 14:40:00,97.68,97.77,97.67,97.74,27783.0,90.2,90.2831,90.1908,90.2554,27783.0
2021-10-26 14:45:00,97.75,97.76,97.7,97.73,22287.0,90.2647,90.2739,90.2185,90.2462,22287.0
2021-10-26 14:50:00,97.72,97.75,97.67,97.74,19077.0,90.237,90.2647,90.1908,90.2554,19077.0
2021-10-26 14:55:00,97.74,97.82,97.55,97.68,43494.0,90.2554,90.3293,90.08,90.2,43494.0
2021-10-26 15:00:00,97.68,97.76,97.65,97.76,20423.0,90.2,90.2739,90.1723,90.2739,20423.0
2021-10-26 15:05:00,97.76,97.78,97.65,97.65,23294.0,90.2739,90.2924,90.1723,90.1723,23294.0
2021-10-26 15:10:00,97.64,97.66,97.59,97.6,30322.0,90.1631,90.1815,90.1169,90.1261,30322.0
2021-10-26 15:15:00,97.58,97.63,97.57,97.58,16619.0,90.1077,90.1538,90.0984,90.1077,16619.0
2021-10-26 15:20:00,97.58,97.61,97.55,97.58,23043.0,90.1077,90.1354,90.08,90.1077,23043.0
2021-10-26 15:25:00,97.58,97.61,97.51,97.53,22113.0,90.1077,90.1354,90.043,90.0615,22113.0
2021-10-26 15:30:00,97.53,97.6,97.53,97.59,29266.0,90.0615,90.1261,90.0615,90.1169,29266.0
2021-10-26 15:35:00,97.59,97.62,97.56,97.58,27116.0,90.1169,90.1446,90.0892,90.1077,27116.0
2021-10-26 15:40:00,97.57,97.62,97.54,97.56,32234.0,90.0984,90.1446,90.0707,90.0892,32234.0
2021-10-26 15:45:00,97.56,97.6,97.49,97.5,38800.0,90.0892,90.1261,90.0246,90.0338,38800.0
2021-10-26 15:50:00,97.5,97.53,97.31,97.33,59540.0,90.0338,90.0615,89.8583,89.8768,59540.0
2021-10-26 15:55:00,97.32,97.33,97.08,97.09,134431.0,89.8676,89.8768,89.646,89.6552,134431.0
2021-10-27 09:30:00,97.13,97.17,96.56,96.84,41834.0,89.6921,89.7291,89.1658,89.4243,41834.0
2021-10-27 09:35:00,96.82,97.1,96.62,96.85,7591.0,89.4059,89.6644,89.2212,89.4336,7591.0
2021-10-27 09:40:00,96.83,96.99,96.74,96.9,12142.0,89.4151,89.5629,89.332,89.4797,12142.0
2021-10-27 09:45:00,96.88,97.14,96.85,97.03,13598.0,89.4613,89.7014,89.4336,89.5998,13598.0
2021-10-27 09:50:00,96.99,97.18,96.92,97.15,7636.0,89.5629,89.7383,89.4982,89.7106,7636.0
2021-10-27 09:55:00,97.15,97.4,97.13,97.4,13892.0,89.7106,89.9415,89.6921,89.9415,13892.0
2021-10-27 10:00:00,97.44,97.65,97.36,97.65,13057.0,89.9784,90.1723,89.9045,90.1723,13057.0
2021-10-27 10:05:00,97.65,97.78,97.53,97.77,15657.0,90.1723,90.2924,90.0615,90.2831,15657.0
2021-10-27 10:10:00,97.78,98.01,97.77,97.84,27520.0,90.2924,90.5047,90.2831,90.3478,27520.0
2021-10-27 10:15:00,97.83,97.87,97.59,97.62,12057.0,90.3385,90.3755,90.1169,90.1446,12057.0
2021-10-27 10:20:00,97.61,97.64,97.33,97.34,23694.0,90.1354,90.1631,89.8768,89.886,23694.0
2021-10-27 10:25:00,97.32,97.36,97.08,97.1,13135.0,89.8676,89.9045,89.646,89.6644,13135.0
2021-10-27 10:30:00,97.09,97.14,97.07,97.14,12936.0,89.6552,89.7014,89.6367,89.7014,12936.0
2021-10-27 10:35:00,97.12,97.12,96.89,96.89,9699.0,89.6829,89.6829,89.4705,89.4705,9699.0
2021-10-27 10:40:00,96.89,96.89,96.68,96.7,15119.0,89.4705,89.4705,89.2766,89.2951,15119.0
2021-10-27 10:45:00,96.72,96.72,96.55,96.55,13797.0,89.3135,89.3135,89.1565,89.1565,13797.0
2021-10-27 10:50:00,96.57,96.63,96.46,96.53,13867.0,89.175,89.2304,89.0734,89.1381,13867.0
2021-10-27 10:55:00,96.54,96.58,96.32,96.48,23947.0,89.1473,89.1842,88.9442,89.0919,23947.0
2021-10-27 11:00:00,96.49,96.63,96.45,96.62,12901.0,89.1011,89.2304,89.0642,89.2212,12901.0
2021-10-27 11:05:00,96.62,96.65,96.49,96.62,11751.0,89.2212,89.2489,89.1011,89.2212,11751.0
2021-10-27 11:10:00,96.6,96.87,96.58,96.86,8899.0,89.2027,89.452,89.1842,89.4428,8899.0
2021-10-27 11:15:00,96.86,96.92,96.79,96.81,9023.0,89.4428,89.4982,89.3782,89.3966,9023.0
2021-10-27 11:20:00,96.81,96.83,96.69,96.7,6820.0,89.3966,89.4151,89.2858,89.2951,6820.0
2021-10-27 11:25:00,96.7,96.8,96.69,96.76,21375.0,89.2951,89.3874,89.2858,89.3505,21375.0
2021-10-27 11:30:00,96.74,96.74,96.58,96.58,8882.0,89.332,89.332,89.1842,89.1842,8882.0
2021-10-27 11:35:00,96.59,96.72,96.55,96.71,20365.0,89.1935,89.3135,89.1565,89.3043,20365.0
2021-10-27 11:40:00,96.71,96.83,96.63,96.66,12741.0,89.3043,89.4151,89.2304,89.2581,12741.0
2021-10-27 11:45:00,96.65,96.65,96.54,96.54,8528.0,89.2489,89.2489,89.1473,89.1473,8528.0
2021-10-27 11:50:00,96.55,96.55,96.45,96.45,7665.0,89.1565,89.1565,89.0642,89.0642,7665.0
2021-10-27 11:55:00,96.46,96.62,96.46,96.62,81049.0,89.0734,89.2212,89.0734,89.2212,81049.0
2021-10-27 12:00:00,96.63,96.65,96.56,96.61,22182.0,89.2304,89.2489,89.1658,89.212,22182.0
2021-10-27 12:05:00,96.61,96.82,96.61,96.79,7188.0,89.212,89.4059,89.212,89.3782,7188.0
2021-10-27 12:10:00,96.81,96.96,96.81,96.94,9665.0,89.3966,89.5351,89.3966,89.5167,9665.0
2021-10-27 12:15:00,96.93,97.04,96.9,97.02,65143.0,89.5074,89.609,89.4797,89.5906,65143.0
2021-10-27 12:20:00,97.02,97.04,96.96,96.96,6668.0,89.5906,89.609,89.5351,89.5351,6668.0
2021-10-27 12:25:00,96.98,97.01,96.92,96.97,5142.0,89.5536,89.5813,89.4982,89.5444,5142.0
2021-10-27 12:30:00,96.93,96.95,96.88,96.9,4330.0,89.5074,89.5259,89.4613,89.4797,4330.0
2021-10-27 12:35:00,96.89,96.9,96.73,96.77,33424.0,89.4705,89.4797,89.3228,89.3597,33424.0
2021-10-27 12:40:00,96.82,96.82,96.79,96.82,2783.0,89.4059,89.4059,89.3782,89.4059,2783.0
2021-10-27 12:45:00,96.8,96.85,96.74,96.76,6617.0,89.3874,89.4336,89.332,89.3505,6617.0
2021-10-27 12:50:00,96.77,96.85,96.77,96.84,3575.0,89.3597,89.4336,89.3597,89.4243,3575.0
2021-10-27 12:55:00,96.84,96.93,96.81,96.93,7026.0,89.4243,89.5074,89.3966,89.5074,7026.0
2021-10-27 13:00:00,96.9,96.96,96.86,96.95,8677.0,89.4797,89.5351,89.4428,89.5259,8677.0
2021-10-27 13:05:00,96.96,97.06,96.96,97.06,6765.0,89.5351,89.6275,89.5351,89.6275,6765.0
2021-10-27 13:10:00,97.06,97.14,97.04,97.14,4713.0,89.6275,89.7014,89.609,89.7014,4713.0
2021-10-27 13:15:00,97.13,97.16,97.09,97.13,4803.0,89.6921,89.7198,89.6552,89.6921,4803.0
2021-10-27 13:20:00,97.13,97.2,97.12,97.16,6670.0,89.6921,89.7568,89.6829,89.7198,6670.0
2021-10-27 13:25:00,97.15,97.15,97.04,97.06,6414.0,89.7106,89.7106,89.609,89.6275,6414.0
2021-10-27 13:30:00,97.06,97.09,96.99,97.01,13997.0,89.6275,89.6552,89.5629,89.5813,13997.0
2021-10-27 13:35:00,97.01,97.06,96.98,97.04,11191.0,89.5813,89.6275,89.5536,89.609,11191.0
2021-10-27 13:40:00,97.03,97.06,97.01,97.01,4291.0,89.5998,89.6275,89.5813,89.5813,4291.0
2021-10-27 13:45:00,97.02,97.05,96.99,97.04,9800.0,89.5906,89.6183,89.5629,89.609,9800.0
2021-10-27 13:50:00,97.05,97.1,96.98,97.0,4772.0,89.6183,89.6644,89.5536,89.5721,4772.0
2021-10-27 13:55:00,96.99,97.04,96.98,97.0,8920.0,89.5629,89.609,89.5536,89.5721,8920.0
2021-10-27 14:00:00,96.96,97.06,96.95,97.05,10409.0,89.5351,89.6275,89.5259,89.6183,10409.0
2021-10-27 14:05:00,97.07,97.07,96.95,96.97,7765.0,89.6367,89.6367,89.5259,89.5444,7765.0
2021-10-27 14:10:00,96.98,97.06,96.97,97.06,11094.0,89.5536,89.6275,89.5444,89.6275,11094.0
2021-10-27 14:15:00,97.05,97.05,96.98,97.0,10609.0,89.6183,89.6183,89.5536,89.5721,10609.0
2021-10-27 14:20:00,97.01,97.04,96.99,97.01,7039.0,89.5813,89.609,89.5629,89.5813,7039.0
2021-10-27 14:25:00,97.0,97.02,96.97,96.99,16183.0,89.5721,89.5906,89.5444,89.5629,16183.0
2021-10-27 14:30:00,97.0,97.02,96.93,96.93,25024.0,89.5721,89.5906,89.5074,89.5074,25024.0
2021-10-27 14:35:00,96.93,96.94,96.9,96.93,12672.0,89.5074,89.5167,89.4797,89.5074,12672.0
2021-10-27 14:40:00,96.92,96.93,96.81,96.81,19354.0,89.4982,89.5074,89.3966,89.3966,19354.0
2021-10-27 14:45:00,96.82,96.84,96.79,96.84,12114.0,89.4059,89.4243,89.3782,89.4243,12114.0
2021-10-27 14:50:00,96.83,96.86,96.8,96.86,11076.0,89.4151,89.4428,89.3874,89.4428,11076.0
2021-10-27 14:55:00,96.85,96.87,96.79,96.87,13344.0,89.4336,89.452,89.3782,89.452,13344.0
2021-10-27 15:00:00,96.88,96.88,96.79,96.8,8884.0,89.4613,89.4613,89.3782,89.3874,8884.0
2021-10-27 15:05:00,96.8,96.81,96.68,96.69,20884.0,89.3874,89.3966,89.2766,89.2858,20884.0
2021-10-27 15:10:00,96.68,96.7,96.53,96.53,19448.0,89.2766,89.2951,89.1381,89.1381,19448.0
2021-10-27 15:15:00,96.53,96.55,96.39,96.4,22149.0,89.1381,89.1565,89.0088,89.018,22149.0
2021-10-27 15:20:00,96.4,96.51,96.37,96.51,18930.0,89.018,89.1196,88.9903,89.1196,18930.0
2021-10-27 15:25:00,96.5,96.74,96.5,96.73,14494.0,89.1104,89.332,89.1104,89.3228,14494.0
2021-10-27 15:30:00,96.72,96.72,96.52,96.59,10687.0,89.3135,89.3135,89.1288,89.1935,10687.0
2021-10-27 15:35:00,96.56,96.65,96.54,96.65,15802.0,89.1658,89.2489,89.1473,89.2489,15802.0
2021-10-27 15:40:00,96.66,96.7,96.59,96.59,17821.0,89.2581,89.2951,89.1935,89.1935,17821.0
2021-10-27 15:45:00,96.59,96.6,96.38,96.39,19246.0,89.1935,89.2027,88.9996,89.0088,19246.0
2021-10-27 15:50:00,96.4,96.45,96.35,96.37,41500.0,89.018,89.0642,88.9719,88.9903,41500.0
2021-10-27 15:55:00,96.37,96.39,96.13,96.14,115315.0,88.9903,89.0088,88.7687,88.7779,115315.0
2021-10-28 09:30:00,96.57,97.2,96.4,97.2,46710.0,89.175,89.7568,89.018,89.7568,46710.0
2021-10-28 09:35:00,97.24,97.38,97.04,97.31,7084.0,89.7937,89.923,89.609,89.8583,7084.0
2021-10-28 09:40:00,97.35,97.36,97.09,97.28,9227.0,89.8953,89.9045,89.6552,89.8306,9227.0
2021-10-28 09:45:00,97.27,97.59,97.27,97.53,11661.0,89.8214,90.1169,89.8214,90.0615,11661.0
2021-10-28 09:50:00,97.56,97.69,97.54,97.54,4606.0,90.0892,90.2092,90.0707,90.0707,4606.0
2021-10-28 09:55:00,97.57,97.88,97.55,97.82,10815.0,90.0984,90.3847,90.08,90.3293,10815.0
2021-10-28 10:00:00,97.74,97.75,97.37,97.37,11356.0,90.2554,90.2647,89.9138,89.9138,11356.0
2021-10-28 10:05:00,97.37,97.51,97.26,97.5,25353.0,89.9138,90.043,89.8122,90.0338,25353.0
2021-10-28 10:10:00,97.52,97.62,97.43,97.58,8570.0,90.0523,90.1446,89.9692,90.1077,8570.0
2021-10-28 10:15:00,97.6,97.63,97.44,97.46,7427.0,90.1261,90.1538,89.9784,89.9969,7427.0
2021-10-28 10:20:00,97.44,97.45,97.32,97.39,23831.0,89.9784,89.9876,89.8676,89.9322,23831.0
2021-10-28 10:25:00,97.38,97.6,97.37,97.55,31491.0,89.923,90.1261,89.9138,90.08,31491.0
2021-10-28 10:30:00,97.51,97.51,97.22,97.22,11305.0,90.043,90.043,89.7752,89.7752,11305.0
2021-10-28 10:35:00,97.23,97.38,97.23,97.38,15210.0,89.7845,89.923,89.7845,89.923,15210.0
2021-10-28 10:40:00,97.4,97.5,97.33,97.43,6450.0,89.9415,90.0338,89.8768,89.9692,6450.0
2021-10-28 10:45:00,97.42,97.45,97.29,97.37,5894.0,89.9599,89.9876,89.8399,89.9138,5894.0
2021-10-28 10:50:00,97.38,97.42,97.32,97.39,5101.0,89.923,89.9599,89.8676,89.9322,5101.0
2021-10-28 10:55:00,97.4,97.56,97.39,97.45,10797.0,89.9415,90.0892,89.9322,89.9876,10797.0
2021-10-28 11:00:00,97.49,97.66,97.49,97.52,11566.0,90.0246,90.1815,90.0246,90.0523,11566.0
2021-10-28 11:05:00,97.53,97.65,97.5,97.57,8024.0,90.0615,90.1723,90.0338,90.0984,8024.0
2021-10-28 11:10:00,97.57,97.62,97.53,97.53,5746.0,90.0984,90.1446,90.0615,90.0615,5746.0
2021-10-28 11:15:00,97.5,97.54,97.38,97.53,10702.0,90.0338,90.0707,89.923,90.0615,10702.0
2021-10-28 11:20:00,97.53,97.58,97.47,97.49,4719.0,90.0615,90.1077,90.0061,90.0246,4719.0
2021-10-28 11:25:00,97.5,97.53,97.46,97.51,6594.0,90.0338,90.0615,89.9969,90.043,6594.0
2021-10-28 11:30:00,97.44,97.53,97.44,97.53,8038.0,89.9784,90.0615,89.9784,90.0615,8038.0
2021-10-28 11:35:00,97.53,97.64,97.53,97.57,14986.0,90.0615,90.1631,90.0615,90.0984,14986.0
2021-10-28 11:40:00,97.58,97.67,97.53,97.6,27792.0,90.1077,90.1908,90.0615,90.1261,27792.0
2021-10-28 11:45:00,97.63,97.69,97.54,97.54,9222.0,90.1538,90.2092,90.0707,90.0707,9222.0
2021-10-28 11:50:00,97.53,97.61,97.46,97.54,8606.0,90.0615,90.1354,89.9969,90.0707,8606.0
2021-10-28 11:55:00,97.52,97.56,97.49,97.51,5600.0,90.0523,90.0892,90.0246,90.043,5600.0
2021-10-28 12:00:00,97.54,97.59,97.51,97.56,9079.0,90.0707,90.1169,90.043,90.0892,9079.0
2021-10-28 12:05:00,97.56,97.65,97.56,97.64,4308.0,90.0892,90.1723,90.0892,90.1631,4308.0
2021-10-28 12:10:00,97.63,97.71,97.62,97.68,3911.0,90.1538,90.2277,90.1446,90.2,3911.0
2021-10-28 12:15:00,97.69,97.72,97.67,97.7,5822.0,90.2092,90.237,90.1908,90.2185,5822.0
2021-10-28 12:20:00,97.72,97.72,97.64,97.66,8201.0,90.237,90.237,90.1631,90.1815,8201.0
2021-10-28 12:25:00,97.65,97.65,97.45,97.45,8219.0,90.1723,90.1723,89.9876,89.9876,8219.0
2021-10-28 12:30:00,97.45,97.48,97.39,97.48,9389.0,89.9876,90.0153,89.9322,90.0153,9389.0
2021-10-28 12:35:00,97.45,97.45,97.34,97.41,6366.0,89.9876,89.9876,89.886,89.9507,6366.0
2021-10-28 12:40:00,97.37,97.38,97.33,97.38,10271.0,89.9138,89.923,89.8768,89.923,10271.0
2021-10-28 12:45:00,97.39,97.42,97.37,97.41,6980.0,89.9322,89.9599,89.9138,89.9507,6980.0
2021-10-28 12:50:00,97.41,97.44,97.28,97.31,6850.0,89.9507,89.9784,89.8306,89.8583,6850.0
2021-10-28 12:55:00,97.31,97.31,97.21,97.26,5251.0,89.8583,89.8583,89.766,89.8122,5251.0
2021-10-28 13:00:00,97.28,97.43,97.24,97.41,7677.0,89.8306,89.9692,89.7937,89.9507,7677.0
2021-10-28 13:05:00,97.4,97.4,97.28,97.29,3010.0,89.9415,89.9415,89.8306,89.8399,3010.0
2021-10-28 13:10:00,97.3,97.33,97.28,97.33,6443.0,89.8491,89.8768,89.8306,89.8768,6443.0
2021-10-28 13:15:00,97.3,97.32,97.25,97.26,4005.0,89.8491,89.8676,89.8029,89.8122,4005.0
2021-10-28 13:20:00,97.2,97.26,97.16,97.16,7530.0,89.7568,89.8122,89.7198,89.7198,7530.0
2021-10-28 13:25:00,97.19,97.27,97.19,97.26,5204.0,89.7475,89.8214,89.7475,89.8122,5204.0
2021-10-28 13:30:00,97.27,97.35,97.26,97.34,3925.0,89.8214,89.8953,89.8122,89.886,3925.0
2021-10-28 13:35:00,97.33,97.38,97.27,97.35,10368.0,89.8768,89.923,89.8214,89.8953,10368.0
2021-10-28 13:40:00,97.36,97.39,97.27,97.27,5792.0,89.9045,89.9322,89.8214,89.8214,5792.0
2021-10-28 13:45:00,97.29,97.32,97.26,97.32,6667.0,89.8399,89.8676,89.8122,89.8676,6667.0
2021-10-28 13:50:00,97.32,97.39,97.29,97.35,11146.0,89.8676,89.9322,89.8399,89.8953,11146.0
2021-10-28 13:55:00,97.33,97.35,97.26,97.28,9670.0,89.8768,89.8953,89.8122,89.8306,9670.0
2021-10-28 14:00:00,97.28,97.4,97.27,97.38,6645.0,89.8306,89.9415,89.8214,89.923,6645.0
2021-10-28 14:05:00,97.38,97.38,97.33,97.35,3821.0,89.923,89.923,89.8768,89.8953,3821.0
2021-10-28 14:10:00,97.35,97.4,97.34,97.34,5343.0,89.8953,89.9415,89.886,89.886,5343.0
2021-10-28 14:15:00,97.32,97.37,97.3,97.34,11418.0,89.8676,89.9138,89.8491,89.886,11418.0
2021-10-28 14:20:00,97.34,97.45,97.32,97.45,6853.0,89.886,89.9876,89.8676,89.9876,6853.0
2021-10-28 14:25:00,97.43,97.46,97.38,97.38,9615.0,89.9692,89.9969,89.923,89.923,9615.0
2021-10-28 14:30:00,97.38,97.39,97.31,97.34,6465.0,89.923,89.9322,89.8583,89.886,6465.0
2021-10-28 14:35:00,97.34,97.34,97.27,97.27,14186.0,89.886,89.886,89.8214,89.8214,14186.0
2021-10-28 14:40:00,97.25,97.28,97.19,97.19,11363.0,89.8029,89.8306,89.7475,89.7475,11363.0
2021-10-28 14:45:00,97.19,97.25,97.17,97.25,12090.0,89.7475,89.8029,89.7291,89.8029,12090.0
2021-10-28 14:50:00,97.26,97.28,97.25,97.26,14322.0,89.8122,89.8306,89.8029,89.8122,14322.0
2021-10-28 14:55:00,97.25,97.25,97.19,97.2,6566.0,89.8029,89.8029,89.7475,89.7568,6566.0
2021-10-28 15:00:00,97.19,97.19,97.1,97.1,8602.0,89.7475,89.7475,89.6644,89.6644,8602.0
2021-10-28 15:05:00,97.11,97.17,97.08,97.17,21844.0,89.6737,89.7291,89.646,89.7291,21844.0
2021-10-28 15:10:00,97.18,97.23,97.12,97.13,9131.0,89.7383,89.7845,89.6829,89.6921,9131.0
2021-10-28 15:15:00,97.11,97.17,97.08,97.17,8461.0,89.6737,89.7291,89.646,89.7291,8461.0
2021-10-28 15:20:00,97.19,97.22,97.13,97.16,10347.0,89.7475,89.7752,89.6921,89.7198,10347.0
2021-10-28 15:25:00,97.16,97.18,97.1,97.16,9738.0,89.7198,89.7383,89.6644,89.7198,9738.0
2021-10-28 15:30:00,97.15,97.25,97.11,97.21,19450.0,89.7106,89.8029,89.6737,89.766,19450.0
2021-10-28 15:35:00,97.23,97.3,97.22,97.28,12226.0,89.7845,89.8491,89.7752,89.8306,12226.0
2021-10-28 15:40:00,97.28,97.37,97.27,97.31,21243.0,89.8306,89.9138,89.8214,89.8583,21243.0
2021-10-28 15:45:00,97.3,97.42,97.28,97.39,20545.0,89.8491,89.9599,89.8306,89.9322,20545.0
2021-10-28 15:50:00,97.42,97.54,97.39,97.53,36105.0,89.9599,90.0707,89.9322,90.0615,36105.0
2021-10-28 15:55:00,97.51,97.56,97.46,97.52,105109.0,90.043,90.0892,89.9969,90.0523,105109.0
2021-10-29 09:30:00,97.2,97.34,96.96,97.29,33244.0,89.7568,89.886,89.5351,89.8399,33244.0
2021-10-29 09:35:00,97.29,97.71,97.29,97.62,24199.0,89.8399,90.2277,89.8399,90.1446,24199.0
2021-10-29 09:40:00,97.59,97.76,97.46,97.7,8759.0,90.1169,90.2739,89.9969,90.2185,8759.0
2021-10-29 09:45:00,97.7,98.03,97.63,98.0,12307.0,90.2185,90.5232,90.1538,90.4955,12307.0
2021-10-29 09:50:00,98.0,98.01,97.72,97.76,9853.0,90.4955,90.5047,90.237,90.2739,9853.0
2021-10-29 09:55:00,97.8,97.82,97.54,97.54,5266.0,90.3108,90.3293,90.0707,90.0707,5266.0
2021-10-29 10:00:00,97.52,97.68,97.48,97.6,13487.0,90.0523,90.2,90.0153,90.1261,13487.0
2021-10-29 10:05:00,97.62,97.74,97.62,97.69,8267.0,90.1446,90.2554,90.1446,90.2092,8267.0
2021-10-29 10:10:00,97.67,97.68,97.38,97.38,9600.0,90.1908,90.2,89.923,89.923,9600.0
2021-10-29 10:15:00,97.38,97.48,97.31,97.43,12326.0,89.923,90.0153,89.8583,89.9692,12326.0
2021-10-29 10:20:00,97.43,97.5,97.18,97.23,11175.0,89.9692,90.0338,89.7383,89.7845,11175.0
2021-10-29 10:25:00,97.24,97.31,97.09,97.24,8572.0,89.7937,89.8583,89.6552,89.7937,8572.0
2021-10-29 10:30:00,97.22,97.36,97.19,97.31,17185.0,89.7752,89.9045,89.7475,89.8583,17185.0
2021-10-29 10:35:00,97.32,97.43,97.3,97.4,8521.0,89.8676,89.9692,89.8491,89.9415,8521.0
2021-10-29 10:40:00,97.42,97.51,97.39,97.5,12959.0,89.9599,90.043,89.9322,90.0338,12959.0
2021-10-29 10:45:00,97.54,97.59,97.47,97.56,9935.0,90.0707,90.1169,90.0061,90.0892,9935.0
2021-10-29 10:50:00,97.55,97.65,97.55,97.57,12932.0,90.08,90.1723,90.08,90.0984,12932.0
2021-10-29 10:55:00,97.58,97.74,97.58,97.66,12130.0,90.1077,90.2554,90.1077,90.1815,12130.0
2021-10-29 11:00:00,97.66,97.68,97.59,97.62,10475.0,90.1815,90.2,90.1169,90.1446,10475.0
2021-10-29 11:05:00,97.62,97.77,97.61,97.76,7069.0,90.1446,90.2831,90.1354,90.2739,7069.0
2021-10-29 11:10:00,97.76,97.78,97.72,97.74,5773.0,90.2739,90.2924,90.237,90.2554,5773.0
2021-10-29 11:15:00,97.75,97.76,97.65,97.65,7147.0,90.2647,90.2739,90.1723,90.1723,7147.0
2021-10-29 11:20:00,97.66,97.72,97.64,97.72,6397.0,90.1815,90.237,90.1631,90.237,6397.0
2021-10-29 11:25:00,97.7,97.8,97.68,97.68,7009.0,90.2185,90.3108,90.2,90.2,7009.0
2021-10-29 11:30:00,97.66,97.71,97.65,97.69,5916.0,90.1815,90.2277,90.1723,90.2092,5916.0
2021-10-29 11:35:00,97.64,97.65,97.54,97.56,5016.0,90.1631,90.1723,90.0707,90.0892,5016.0
2021-10-29 11:40:00,97.56,97.59,97.46,97.46,6491.0,90.0892,90.1169,89.9969,89.9969,6491.0
2021-10-29 11:45:00,97.44,97.44,97.37,97.44,5429.0,89.9784,89.9784,89.9138,89.9784,5429.0
2021-10-29 11:50:00,97.46,97.49,97.42,97.48,10166.0,89.9969,90.0246,89.9599,90.0153,10166.0
2021-10-29 11:55:00,97.48,97.5,97.42,97.42,5794.0,90.0153,90.0338,89.9599,89.9599,5794.0
2021-10-29 12:00:00,97.42,97.47,97.4,97.46,4222.0,89.9599,90.0061,89.9415,89.9969,4222.0
2021-10-29 12:05:00,97.46,97.54,97.46,97.52,7263.0,89.9969,90.0707,89.9969,90.0523,7263.0
2021-10-29 12:10:00,97.49,97.64,97.49,97.55,10489.0,90.0246,90.1631,90.0246,90.08,10489.0
2021-10-29 12:15:00,97.56,97.56,97.43,97.43,5941.0,90.0892,90.0892,89.9692,89.9692,5941.0
2021-10-29 12:20:00,97.4,97.53,97.4,97.52,7355.0,89.9415,90.0615,89.9415,90.0523,7355.0
2021-10-29 12:25:00,97.52,97.56,97.47,97.55,14194.0,90.0523,90.0892,90.0061,90.08,14194.0
2021-10-29 12:30:00,97.55,97.55,97.48,97.48,7835.0,90.08,90.08,90.0153,90.0153,7835.0
2021-10-29 12:35:00,97.49,97.59,97.49,97.58,5601.0,90.0246,90.1169,90.0246,90.1077,5601.0
2021-10-29 12:40:00,97.58,97.61,97.55,97.55,4974.0,90.1077,90.1354,90.08,90.08,4974.0
2021-10-29 12:45:00,97.53,97.53,97.49,97.49,5316.0,90.0615,90.0615,90.0246,90.0246,5316.0
2021-10-29 12:50:00,97.49,97.5,97.43,97.45,4358.0,90.0246,90.0338,89.9692,89.9876,4358.0
2021-10-29 12:55:00,97.45,97.46,97.38,97.38,6877.0,89.9876,89.9969,89.923,89.923,6877.0
2021-10-29 13:00:00,97.39,97.41,97.35,97.38,4550.0,89.9322,89.9507,89.8953,89.923,4550.0
2021-10-29 13:05:00,97.38,97.38,97.33,97.37,3457.0,89.923,89.923,89.8768,89.9138,3457.0
2021-10-29 13:10:00,97.38,97.38,97.28,97.28,7497.0,89.923,89.923,89.8306,89.8306,7497.0
2021-10-29 13:15:00,97.28,97.28,97.22,97.25,6849.0,89.8306,89.8306,89.7752,89.8029,6849.0
2021-10-29 13:20:00,97.26,97.26,97.19,97.19,4681.0,89.8122,89.8122,89.7475,89.7475,4681.0
2021-10-29 13:25:00,97.21,97.23,97.12,97.12,10978.0,89.766,89.7845,89.6829,89.6829,10978.0
2021-10-29 13:30:00,97.12,97.2,97.08,97.19,11121.0,89.6829,89.7568,89.646,89.7475,11121.0
2021-10-29 13:35:00,97.19,97.23,97.18,97.19,5159.0,89.7475,89.7845,89.7383,89.7475,5159.0
2021-10-29 13:40:00,97.19,97.26,97.19,97.26,4320.0,89.7475,89.8122,89.7475,89.8122,4320.0
2021-10-29 13:45:00,97.25,97.26,97.2,97.22,7676.0,89.8029,89.8122,89.7568,89.7752,7676.0
2021-10-29 13:50:00,97.22,97.23,97.18,97.2,6100.0,89.7752,89.7845,89.7383,89.7568,6100.0
2021-10-29 13:55:00,97.2,97.24,97.2,97.22,4765.0,89.7568,89.7937,89.7568,89.7752,4765.0
2021-10-29 14:00:00,97.22,97.22,97.15,97.18,11143.0,89.7752,89.7752,89.7106,89.7383,11143.0
2021-10-29 14:05:00,97.17,97.19,97.14,97.17,8498.0,89.7291,89.7475,89.7014,89.7291,8498.0
2021-10-29 14:10:00,97.17,97.25,97.13,97.22,8561.0,89.7291,89.8029,89.6921,89.7752,8561.0
2021-10-29 14:15:00,97.2,97.2,96.98,96.99,33152.0,89.7568,89.7568,89.5536,89.5629,33152.0
2021-10-29 14:20:00,97.0,97.02,96.87,96.87,5716.0,89.5721,89.5906,89.452,89.452,5716.0
2021-10-29 14:25:00,96.86,96.89,96.79,96.8,9578.0,89.4428,89.4705,89.3782,89.3874,9578.0
2021-10-29 14:30:00,96.79,96.82,96.76,96.77,11508.0,89.3782,89.4059,89.3505,89.3597,11508.0
2021-10-29 14:35:00,96.75,96.81,96.74,96.75,6097.0,89.3412,89.3966,89.332,89.3412,6097.0
2021-10-29 14:40:00,96.77,96.84,96.74,96.82,10560.0,89.3597,89.4243,89.332,89.4059,10560.0
2021-10-29 14:45:00,96.82,96.84,96.74,96.81,7481.0,89.4059,89.4243,89.332,89.3966,7481.0
2021-10-29 14:50:00,96.81,96.85,96.8,96.84,5704.0,89.3966,89.4336,89.3874,89.4243,5704.0
2021-10-29 14:55:00,96.84,96.88,96.81,96.83,7302.0,89.4243,89.4613,89.3966,89.4151,7302.0
2021-10-29 15:00:00,96.82,96.87,96.79,96.82,7860.0,89.4059,89.452,89.3782,89.4059,7860.0
2021-10-29 15:05:00,96.82,96.89,96.8,96.81,8759.0,89.4059,89.4705,89.3874,89.3966,8759.0
2021-10-29 15:10:00,96.82,96.83,96.76,96.79,7235.0,89.4059,89.4151,89.3505,89.3782,7235.0
2021-10-29 15:15:00,96.79,96.79,96.59,96.64,8251.0,89.3782,89.3782,89.1935,89.2397,8251.0
2021-10-29 15:20:00,96.66,96.66,96.51,96.52,13294.0,89.2581,89.2581,89.1196,89.1288,13294.0
2021-10-29 15:25:00,96.52,96.61,96.5,96.54,23567.0,89.1288,89.212,89.1104,89.1473,23567.0
2021-10-29 15:30:00,96.54,96.64,96.52,96.62,23680.0,89.1473,89.2397,89.1288,89.2212,23680.0
2021-10-29 15:35:00,96.61,96.7,96.57,96.69,26302.0,89.212,89.2951,89.175,89.2858,26302.0
2021-10-29 15:40:00,96.69,96.76,96.65,96.75,22530.0,89.2858,89.3505,89.2489,89.3412,22530.0
2021-10-29 15:45:00,96.75,97.1,96.75,97.0,53520.0,89.3412,89.6644,89.3412,89.5721,53520.0
2021-10-29 15:50:00,96.99,96.99,96.84,96.97,56228.0,89.5629,89.5629,89.4243,89.5444,56228.0
2021-10-29 15:55:00,96.97,97.03,96.86,97.01,180502.0,89.5444,89.5998,89.4428,89.5813,180502.0
2021-11-01 09:30:00,97.81,98.31,97.54,98.23,88719.0,90.3201,90.7818,90.0707,90.7079,88719.0
2021-11-01 09:35:00,98.17,98.43,97.91,98.23,23009.0,90.6525,90.8926,90.4124,90.7079,23009.0
2021-11-01 09:40:00,98.22,98.35,98.16,98.25,32822.0,90.6987,90.8187,90.6433,90.7264,32822.0
2021-11-01 09:45:00,98.27,98.28,97.62,97.62,26523.0,90.7448,90.7541,90.1446,90.1446,26523.0
2021-11-01 09:50:00,97.58,97.71,97.45,97.51,13794.0,90.1077,90.2277,89.9876,90.043,13794.0
2021-11-01 09:55:00,97.51,97.67,97.49,97.65,9072.0,90.043,90.1908,90.0246,90.1723,9072.0
2021-11-01 10:00:00,97.69,97.71,97.38,97.42,22643.0,90.2092,90.2277,89.923,89.9599,22643.0
2021-11-01 10:05:00,97.43,97.88,97.41,97.83,17037.0,89.9692,90.3847,89.9507,90.3385,17037.0
2021-11-01 10:10:00,97.82,97.83,97.6,97.66,8804.0,90.3293,90.3385,90.1261,90.1815,8804.0
2021-11-01 10:15:00,97.65,97.67,97.49,97.51,28884.0,90.1723,90.1908,90.0246,90.043,28884.0
2021-11-01 10:20:00,97.54,97.66,97.28,97.39,36291.0,90.0707,90.1815,89.8306,89.9322,36291.0
2021-11-01 10:25:00,97.39,97.52,97.35,97.4,17462.0,89.9322,90.0523,89.8953,89.9415,17462.0
2021-11-01 10:30:00,97.38,97.53,97.25,97.53,19013.0,89.923,90.0615,89.8029,90.0615,19013.0
2021-11-01 10:35:00,97.51,97.69,97.47,97.57,12514.0,90.043,90.2092,90.0061,90.0984,12514.0
2021-11-01 10:40:00,97.56,97.63,97.5,97.57,11607.0,90.0892,90.1538,90.0338,90.0984,11607.0
2021-11-01 10:45:00,97.6,97.6,97.48,97.58,10188.0,90.1261,90.1261,90.0153,90.1077,10188.0
2021-11-01 10:50:00,97.57,97.66,97.43,97.44,8315.0,90.0984,90.1815,89.9692,89.9784,8315.0
2021-11-01 10:55:00,97.43,97.48,97.37,97.47,8722.0,89.9692,90.0153,89.9138,90.0061,8722.0
2021-11-01 11:00:00,97.48,97.63,97.47,97.62,6804.0,90.0153,90.1538,90.0061,90.1446,6804.0
2021-11-01 11:05:00,97.62,97.67,97.51,97.52,9406.0,90.1446,90.1908,90.043,90.0523,9406.0
2021-11-01 11:10:00,97.51,97.52,97.42,97.48,10645.0,90.043,90.0523,89.9599,90.0153,10645.0
2021-11-01 11:15:00,97.48,97.57,97.42,97.56,13096.0,90.0153,90.0984,89.9599,90.0892,13096.0
2021-11-01 11:20:00,97.57,97.72,97.56,97.7,17908.0,90.0984,90.237,90.0892,90.2185,17908.0
2021-11-01 11:25:00,97.69,97.71,97.63,97.7,6464.0,90.2092,90.2277,90.1538,90.2185,6464.0
2021-11-01 11:30:00,97.7,97.72,97.47,97.51,9363.0,90.2185,90.237,90.0061,90.043,9363.0
2021-11-01 11:35:00,97.47,97.47,97.24,97.28,13569.0,90.0061,90.0061,89.7937,89.8306,13569.0
2021-11-01 11:40:00,97.27,97.48,97.23,97.48,13716.0,89.8214,90.0153,89.7845,90.0153,13716.0
2021-11-01 11:45:00,97.48,97.48,97.41,97.45,8408.0,90.0153,90.0153,89.9507,89.9876,8408.0
2021-11-01 11:50:00,97.44,97.53,97.44,97.5,33479.0,89.9784,90.0615,89.9784,90.0338,33479.0
2021-11-01 11:55:00,97.49,97.72,97.47,97.7,6967.0,90.0246,90.237,90.0061,90.2185,6967.0
2021-11-01 12:00:00,97.71,97.71,97.6,97.62,7531.0,90.2277,90.2277,90.1261,90.1446,7531.0
2021-11-01 12:05:00,97.63,97.67,97.6,97.67,8509.0,90.1538,90.1908,90.1261,90.1908,8509.0
2021-11-01 12:10:00,97.67,97.8,97.67,97.77,6386.0,90.1908,90.3108,90.1908,90.2831,6386.0
2021-11-01 12:15:00,97.76,97.77,97.68,97.7,4742.0,90.2739,90.2831,90.2,90.2185,4742.0
2021-11-01 12:20:00,97.73,97.74,97.69,97.72,5209.0,90.2462,90.2554,90.2092,90.237,5209.0
2021-11-01 12:25:00,97.73,97.74,97.65,97.68,11766.0,90.2462,90.2554,90.1723,90.2,11766.0
2021-11-01 12:30:00,97.68,97.81,97.65,97.81,6455.0,90.2,90.3201,90.1723,90.3201,6455.0
2021-11-01 12:35:00,97.79,97.88,97.78,97.85,8984.0,90.3016,90.3847,90.2924,90.357,8984.0
2021-11-01 12:40:00,97.85,97.92,97.85,97.89,3388.0,90.357,90.4216,90.357,90.3939,3388.0
2021-11-01 12:45:00,97.9,97.97,97.83,97.92,10816.0,90.4032,90.4678,90.3385,90.4216,10816.0
2021-11-01 12:50:00,97.92,97.95,97.87,97.94,12831.0,90.4216,90.4493,90.3755,90.4401,12831.0
2021-11-01 12:55:00,97.94,97.97,97.9,97.94,10600.0,90.4401,90.4678,90.4032,90.4401,10600.0
2021-11-01 13:00:00,97.95,97.95,97.83,97.85,6828.0,90.4493,90.4493,90.3385,90.357,6828.0
2021-11-01 13:05:00,97.88,97.91,97.85,97.85,9162.0,90.3847,90.4124,90.357,90.357,9162.0
2021-11-01 13:10:00,97.85,97.87,97.81,97.87,5277.0,90.357,90.3755,90.3201,90.3755,5277.0
2021-11-01 13:15:00,97.87,97.92,97.85,97.88,5814.0,90.3755,90.4216,90.357,90.3847,5814.0
2021-11-01 13:20:00,97.89,97.89,97.67,97.68,6778.0,90.3939,90.3939,90.1908,90.2,6778.0
2021-11-01 13:25:00,97.68,97.9,97.66,97.84,25045.0,90.2,90.4032,90.1815,90.3478,25045.0
2021-11-01 13:30:00,97.86,97.9,97.71,97.76,6591.0,90.3662,90.4032,90.2277,90.2739,6591.0
2021-11-01 13:35:00,97.78,97.85,97.78,97.83,6269.0,90.2924,90.357,90.2924,90.3385,6269.0
2021-11-01 13:40:00,97.84,97.84,97.7,97.7,8949.0,90.3478,90.3478,90.2185,90.2185,8949.0
2021-11-01 13:45:00,97.72,97.74,97.66,97.73,3789.0,90.237,90.2554,90.1815,90.2462,3789.0
2021-11-01 13:50:00,97.73,97.75,97.64,97.64,5643.0,90.2462,90.2647,90.1631,90.1631,5643.0
2021-11-01 13:55:00,97.64,97.72,97.63,97.69,6951.0,90.1631,90.237,90.1538,90.2092,6951.0
2021-11-01 14:00:00,97.69,97.74,97.68,97.7,7750.0,90.2092,90.2554,90.2,90.2185,7750.0
2021-11-01 14:05:00,97.74,97.78,97.65,97.78,7694.0,90.2554,90.2924,90.1723,90.2924,7694.0
2021-11-01 14:10:00,97.77,97.8,97.72,97.73,6137.0,90.2831,90.3108,90.237,90.2462,6137.0
2021-11-01 14:15:00,97.73,97.74,97.66,97.71,6901.0,90.2462,90.2554,90.1815,90.2277,6901.0
2021-11-01 14:20:00,97.71,97.86,97.7,97.85,6681.0,90.2277,90.3662,90.2185,90.357,6681.0
2021-11-01 14:25:00,97.85,97.9,97.83,97.9,14045.0,90.357,90.4032,90.3385,90.4032,14045.0
2021-11-01 14:30:00,97.9,97.97,97.86,97.95,12757.0,90.4032,90.4678,90.3662,90.4493,12757.0
2021-11-01 14:35:00,97.94,98.05,97.94,98.03,9846.0,90.4401,90.5417,90.4401,90.5232,9846.0
2021-11-01 14:40:00,98.02,98.08,98.01,98.08,6722.0,90.514,90.5694,90.5047,90.5694,6722.0
2021-11-01 14:45:00,98.08,98.08,98.01,98.05,8918.0,90.5694,90.5694,90.5047,90.5417,8918.0
2021-11-01 14:50:00,98.05,98.08,97.98,97.99,20526.0,90.5417,90.5694,90.477,90.4863,20526.0
2021-11-01 14:55:00,98.0,98.05,97.98,97.98,16505.0,90.4955,90.5417,90.477,90.477,16505.0
2021-11-01 15:00:00,97.98,97.98,97.92,97.96,8852.0,90.477,90.477,90.4216,90.4586,8852.0
2021-11-01 15:05:00,97.96,97.97,97.91,97.93,5728.0,90.4586,90.4678,90.4124,90.4309,5728.0
2021-11-01 15:10:00,97.93,97.98,97.92,97.98,6126.0,90.4309,90.477,90.4216,90.477,6126.0
2021-11-01 15:15:00,97.98,97.99,97.96,97.97,6420.0,90.477,90.4863,90.4586,90.4678,6420.0
2021-11-01 15:20:00,97.98,97.98,97.85,97.95,10368.0,90.477,90.477,90.357,90.4493,10368.0
2021-11-01 15:25:00,97.95,97.98,97.92,97.93,13802.0,90.4493,90.477,90.4216,90.4309,13802.0
2021-11-01 15:30:00,97.92,97.93,97.86,97.9,15557.0,90.4216,90.4309,90.3662,90.4032,15557.0
2021-11-01 15:35:00,97.9,97.94,97.85,97.86,13437.0,90.4032,90.4401,90.357,90.3662,13437.0
2021-11-01 15:40:00,97.87,97.96,97.84,97.94,18477.0,90.3755,90.4586,90.3478,90.4401,18477.0
2021-11-01 15:45:00,97.95,98.0,97.93,97.98,28930.0,90.4493,90.4955,90.4309,90.477,28930.0
2021-11-01 15:50:00,98.0,98.01,97.88,97.91,70804.0,90.4955,90.5047,90.3847,90.4124,70804.0
2021-11-01 15:55:00,97.92,97.98,97.85,97.89,135026.0,90.4216,90.477,90.357,90.3939,135026.0
2021-11-02 09:30:00,98.15,98.78,97.63,98.51,66543.0,90.634,91.2158,90.1538,90.9665,66543.0
2021-11-02 09:35:00,98.67,99.17,98.65,98.84,57979.0,91.1142,91.5759,91.0957,91.2712,57979.0
2021-11-02 09:40:00,98.85,99.34,98.78,99.34,25978.0,91.2804,91.7329,91.2158,91.7329,25978.0
2021-11-02 09:45:00,99.31,99.69,99.26,99.46,21288.0,91.7052,92.0561,91.659,91.8437,21288.0
2021-11-02 09:50:00,99.47,99.67,99.38,99.58,18905.0,91.8529,92.0376,91.7698,91.9545,18905.0
2021-11-02 09:55:00,99.6,99.91,99.38,99.79,37055.0,91.973,92.2592,91.7698,92.1484,37055.0
2021-11-02 10:00:00,99.82,99.99,99.63,99.99,18095.0,92.1761,92.3331,92.0007,92.3331,18095.0
2021-11-02 10:05:00,100.0,100.31,100.0,100.22,23701.0,92.3424,92.6286,92.3424,92.5455,23701.0
2021-11-02 10:10:00,100.24,100.32,100.11,100.19,43281.0,92.564,92.6379,92.4439,92.5178,43281.0
2021-11-02 10:15:00,100.18,100.31,100.14,100.16,17285.0,92.5086,92.6286,92.4716,92.4901,17285.0
2021-11-02 10:20:00,100.12,100.2,99.8,99.91,17758.0,92.4532,92.527,92.1577,92.2592,17758.0
2021-11-02 10:25:00,99.89,99.93,99.58,99.61,8966.0,92.2408,92.2777,91.9545,91.9822,8966.0
2021-11-02 10:30:00,99.6,99.72,99.47,99.52,18301.0,91.973,92.0838,91.8529,91.8991,18301.0
2021-11-02 10:35:00,99.5,99.53,99.36,99.52,13226.0,91.8806,91.9083,91.7514,91.8991,13226.0
2021-11-02 10:40:00,99.5,99.63,99.4,99.62,19221.0,91.8806,92.0007,91.7883,91.9915,19221.0
2021-11-02 10:45:00,99.61,99.73,99.58,99.63,14173.0,91.9822,92.093,91.9545,92.0007,14173.0
2021-11-02 10:50:00,99.62,99.63,99.33,99.36,15452.0,91.9915,92.0007,91.7237,91.7514,15452.0
2021-11-02 10:55:00,99.37,99.55,99.35,99.55,11328.0,91.7606,91.9268,91.7421,91.9268,11328.0
2021-11-02 11:00:00,99.56,99.81,99.55,99.61,15210.0,91.9361,92.1669,91.9268,91.9822,15210.0
2021-11-02 11:05:00,99.6,99.69,99.57,99.58,10549.0,91.973,92.0561,91.9453,91.9545,10549.0
2021-11-02 11:10:00,99.6,99.72,99.52,99.6,52388.0,91.973,92.0838,91.8991,91.973,52388.0
2021-11-02 11:15:00,99.59,99.67,99.52,99.57,13118.0,91.9638,92.0376,91.8991,91.9453,13118.0
2021-11-02 11:20:00,99.56,99.64,99.48,99.57,16131.0,91.9361,92.0099,91.8622,91.9453,16131.0
2021-11-02 11:25:00,99.6,99.93,99.6,99.93,11506.0,91.973,92.2777,91.973,92.2777,11506.0
2021-11-02 11:30:00,99.91,99.93,99.81,99.93,12838.0,92.2592,92.2777,92.1669,92.2777,12838.0
2021-11-02 11:35:00,99.93,100.1,99.92,100.07,26643.0,92.2777,92.4347,92.2685,92.407,26643.0
2021-11-02 11:40:00,100.07,100.16,100.03,100.09,17417.0,92.407,92.4901,92.3701,92.4255,17417.0
2021-11-02 11:45:00,100.09,100.19,99.97,100.0,17153.0,92.4255,92.5178,92.3147,92.3424,17153.0
2021-11-02 11:50:00,100.0,100.05,99.99,100.04,13166.0,92.3424,92.3885,92.3331,92.3793,13166.0
2021-11-02 11:55:00,100.02,100.02,99.83,99.88,11721.0,92.3608,92.3608,92.1854,92.2315,11721.0
2021-11-02 12:00:00,99.87,99.91,99.85,99.85,8978.0,92.2223,92.2592,92.2038,92.2038,8978.0
2021-11-02 12:05:00,99.85,99.85,99.75,99.82,9641.0,92.2038,92.2038,92.1115,92.1761,9641.0
2021-11-02 12:10:00,99.82,99.93,99.73,99.77,27151.0,92.1761,92.2777,92.093,92.13,27151.0
2021-11-02 12:15:00,99.81,99.85,99.77,99.84,8181.0,92.1669,92.2038,92.13,92.1946,8181.0
2021-11-02 12:20:00,99.84,99.89,99.72,99.73,26788.0,92.1946,92.2408,92.0838,92.093,26788.0
2021-11-02 12:25:00,99.72,99.72,99.67,99.7,20393.0,92.0838,92.0838,92.0376,92.0653,20393.0
2021-11-02 12:30:00,99.7,99.88,99.7,99.82,71208.0,92.0653,92.2315,92.0653,92.1761,71208.0
2021-11-02 12:35:00,99.83,99.88,99.66,99.71,24756.0,92.1854,92.2315,92.0284,92.0746,24756.0
2021-11-02 12:40:00,99.7,99.77,99.64,99.75,27803.0,92.0653,92.13,92.0099,92.1115,27803.0
2021-11-02 12:45:00,99.74,99.74,99.59,99.63,13023.0,92.1023,92.1023,91.9638,92.0007,13023.0
2021-11-02 12:50:00,99.62,99.77,99.62,99.69,59163.0,91.9915,92.13,91.9915,92.0561,59163.0
2021-11-02 12:55:00,99.69,99.7,99.51,99.53,19148.0,92.0561,92.0653,91.8899,91.9083,19148.0
2021-11-02 13:00:00,99.52,99.58,99.51,99.53,11556.0,91.8991,91.9545,91.8899,91.9083,11556.0
2021-11-02 13:05:00,99.53,99.58,99.49,99.54,12740.0,91.9083,91.9545,91.8714,91.9176,12740.0
2021-11-02 13:10:00,99.54,99.76,99.54,99.65,15371.0,91.9176,92.1207,91.9176,92.0192,15371.0
2021-11-02 13:15:00,99.63,99.73,99.61,99.68,7062.0,92.0007,92.093,91.9822,92.0469,7062.0
2021-11-02 13:20:00,99.69,99.77,99.68,99.74,9031.0,92.0561,92.13,92.0469,92.1023,9031.0
2021-11-02 13:25:00,99.73,99.73,99.63,99.65,8544.0,92.093,92.093,92.0007,92.0192,8544.0
2021-11-02 13:30:00,99.66,99.79,99.66,99.7,22540.0,92.0284,92.1484,92.0284,92.0653,22540.0
2021-11-02 13:35:00,99.69,99.79,99.68,99.77,17581.0,92.0561,92.1484,92.0469,92.13,17581.0
2021-11-02 13:40:00,99.75,99.85,99.74,99.83,23054.0,92.1115,92.2038,92.1023,92.1854,23054.0
2021-11-02 13:45:00,99.83,99.86,99.78,99.84,17771.0,92.1854,92.2131,92.1392,92.1946,17771.0
2021-11-02 13:50:00,99.85,99.89,99.79,99.89,11926.0,92.2038,92.2408,92.1484,92.2408,11926.0
2021-11-02 13:55:00,99.89,99.93,99.85,99.89,12617.0,92.2408,92.2777,92.2038,92.2408,12617.0
2021-11-02 14:00:00,99.89,99.91,99.85,99.91,15217.0,92.2408,92.2592,92.2038,92.2592,15217.0
2021-11-02 14:05:00,99.92,100.02,99.91,99.99,40610.0,92.2685,92.3608,92.2592,92.3331,40610.0
2021-11-02 14:10:00,100.0,100.1,99.98,100.07,16755.0,92.3424,92.4347,92.3239,92.407,16755.0
2021-11-02 14:15:00,100.08,100.09,100.01,100.02,19983.0,92.4162,92.4255,92.3516,92.3608,19983.0
2021-11-02 14:20:00,100.02,100.05,99.99,100.05,22405.0,92.3608,92.3885,92.3331,92.3885,22405.0
2021-11-02 14:25:00,100.04,100.11,100.03,100.09,18358.0,92.3793,92.4439,92.3701,92.4255,18358.0
2021-11-02 14:30:00,100.1,100.12,100.05,100.11,22449.0,92.4347,92.4532,92.3885,92.4439,22449.0
2021-11-02 14:35:00,100.12,100.14,100.05,100.06,21528.0,92.4532,92.4716,92.3885,92.3978,21528.0
2021-11-02 14:40:00,100.06,100.24,100.06,100.24,43058.0,92.3978,92.564,92.3978,92.564,43058.0
2021-11-02 14:45:00,100.24,100.32,100.24,100.25,30570.0,92.564,92.6379,92.564,92.5732,30570.0
2021-11-02 14:50:00,100.23,100.26,100.18,100.21,45658.0,92.5547,92.5824,92.5086,92.5363,45658.0
2021-11-02 14:55:00,100.2,100.26,100.2,100.23,30824.0,92.527,92.5824,92.527,92.5547,30824.0
2021-11-02 15:00:00,100.22,100.26,100.16,100.24,29398.0,92.5455,92.5824,92.4901,92.564,29398.0
2021-11-02 15:05:00,100.25,100.29,100.17,100.28,28230.0,92.5732,92.6101,92.4993,92.6009,28230.0
2021-11-02 15:10:00,100.28,100.37,100.26,100.37,30740.0,92.6009,92.684,92.5824,92.684,30740.0
2021-11-02 15:15:00,100.4,100.47,100.3,100.3,21940.0,92.7117,92.7764,92.6194,92.6194,21940.0
2021-11-02 15:20:00,100.3,100.33,100.2,100.32,20153.0,92.6194,92.6471,92.527,92.6379,20153.0
2021-11-02 15:25:00,100.32,100.43,100.3,100.43,21349.0,92.6379,92.7394,92.6194,92.7394,21349.0
2021-11-02 15:30:00,100.41,100.41,100.23,100.28,33804.0,92.721,92.721,92.5547,92.6009,33804.0
2021-11-02 15:35:00,100.29,100.34,100.23,100.23,26403.0,92.6101,92.6563,92.5547,92.5547,26403.0
2021-11-02 15:40:00,100.24,100.3,100.2,100.25,29088.0,92.564,92.6194,92.527,92.5732,29088.0
2021-11-02 15:45:00,100.24,100.38,100.23,100.36,37136.0,92.564,92.6933,92.5547,92.6748,37136.0
2021-11-02 15:50:00,100.35,100.35,100.2,100.33,83045.0,92.6656,92.6656,92.527,92.6471,83045.0
2021-11-02 15:55:00,100.33,100.44,100.11,100.12,262773.0,92.6471,92.7487,92.4439,92.4532,262773.0
2021-11-03 09:30:00,94.77,99.0,94.0,98.23,180832.0,87.5129,91.4189,86.8018,90.7079,180832.0
2021-11-03 09:35:00,98.23,98.23,96.07,96.07,37596.0,90.7079,90.7079,88.7133,88.7133,37596.0
2021-11-03 09:40:00,96.03,96.73,95.0,96.61,74904.0,88.6764,89.3228,87.7252,89.212,74904.0
2021-11-03 09:45:00,96.57,96.89,96.28,96.69,63909.0,89.175,89.4705,88.9072,89.2858,63909.0
2021-11-03 09:50:00,96.76,97.15,96.63,96.95,67080.0,89.3505,89.7106,89.2304,89.5259,67080.0
2021-11-03 09:55:00,96.93,97.07,96.63,96.95,70085.0,89.5074,89.6367,89.2304,89.5259,70085.0
2021-11-03 10:00:00,96.94,97.19,96.91,97.09,32486.0,89.5167,89.7475,89.489,89.6552,32486.0
2021-11-03 10:05:00,97.04,97.09,96.64,96.74,30048.0,89.609,89.6552,89.2397,89.332,30048.0
2021-11-03 10:10:00,96.66,96.66,96.25,96.49,34066.0,89.2581,89.2581,88.8795,89.1011,34066.0
2021-11-03 10:15:00,96.47,96.71,96.41,96.67,54410.0,89.0827,89.3043,89.0273,89.2674,54410.0
2021-11-03 10:20:00,96.64,96.67,96.09,96.29,38405.0,89.2397,89.2674,88.7318,88.9165,38405.0
2021-11-03 10:25:00,96.32,96.88,96.31,96.63,28462.0,88.9442,89.4613,88.9349,89.2304,28462.0
2021-11-03 10:30:00,96.61,96.96,96.45,96.64,31248.0,89.212,89.5351,89.0642,89.2397,31248.0
2021-11-03 10:35:00,96.66,96.68,96.44,96.45,23834.0,89.2581,89.2766,89.055,89.0642,23834.0
2021-11-03 10:40:00,96.44,96.61,96.36,96.61,15981.0,89.055,89.212,88.9811,89.212,15981.0
2021-11-03 10:45:00,96.57,96.59,96.38,96.48,29324.0,89.175,89.1935,88.9996,89.0919,29324.0
2021-11-03 10:50:00,96.49,96.67,96.38,96.42,6931.0,89.1011,89.2674,88.9996,89.0365,6931.0
2021-11-03 10:55:00,96.42,96.63,96.41,96.51,15991.0,89.0365,89.2304,89.0273,89.1196,15991.0
2021-11-03 11:00:00,96.48,96.52,96.22,96.22,19345.0,89.0919,89.1288,88.8518,88.8518,19345.0
2021-11-03 11:05:00,96.23,96.23,96.01,96.09,22569.0,88.861,88.861,88.6579,88.7318,22569.0
2021-11-03 11:10:00,96.11,96.27,96.02,96.2,17794.0,88.7502,88.898,88.6671,88.8333,17794.0
2021-11-03 11:15:00,96.21,96.29,96.02,96.04,22631.0,88.8426,88.9165,88.6671,88.6856,22631.0
2021-11-03 11:20:00,96.03,96.14,95.93,96.03,20130.0,88.6764,88.7779,88.584,88.6764,20130.0
2021-11-03 11:25:00,96.01,96.19,95.95,96.19,24940.0,88.6579,88.8241,88.6025,88.8241,24940.0
2021-11-03 11:30:00,96.2,96.36,96.15,96.17,28884.0,88.8333,88.9811,88.7872,88.8056,28884.0
2021-11-03 11:35:00,96.17,96.35,96.13,96.17,27968.0,88.8056,88.9719,88.7687,88.8056,27968.0
2021-11-03 11:40:00,96.15,96.24,95.82,95.82,21236.0,88.7872,88.8703,88.4824,88.4824,21236.0
2021-11-03 11:45:00,95.84,95.93,95.8,95.86,18814.0,88.5009,88.584,88.464,88.5194,18814.0
2021-11-03 11:50:00,95.87,95.87,95.77,95.84,21843.0,88.5286,88.5286,88.4363,88.5009,21843.0
2021-11-03 11:55:00,95.82,95.92,95.82,95.84,28069.0,88.4824,88.5748,88.4824,88.5009,28069.0
2021-11-03 12:00:00,95.84,95.94,95.7,95.73,14073.0,88.5009,88.5933,88.3716,88.3993,14073.0
2021-11-03 12:05:00,95.68,95.69,95.55,95.57,15905.0,88.3532,88.3624,88.2331,88.2516,15905.0
2021-11-03 12:10:00,95.5,95.56,95.48,95.51,16428.0,88.187,88.2424,88.1685,88.1962,16428.0
2021-11-03 12:15:00,95.52,95.59,95.36,95.57,18670.0,88.2054,88.2701,88.0577,88.2516,18670.0
2021-11-03 12:20:00,95.55,95.6,95.5,95.58,11286.0,88.2331,88.2793,88.187,88.2608,11286.0
2021-11-03 12:25:00,95.59,95.79,95.51,95.7,25498.0,88.2701,88.4547,88.1962,88.3716,25498.0
2021-11-03 12:30:00,95.68,95.74,95.4,95.45,18804.0,88.3532,88.4086,88.0946,88.1408,18804.0
2021-11-03 12:35:00,95.47,95.48,95.31,95.35,16023.0,88.1592,88.1685,88.0115,88.0484,16023.0
2021-11-03 12:40:00,95.37,95.52,95.35,95.52,21046.0,88.0669,88.2054,88.0484,88.2054,21046.0
2021-11-03 12:45:00,95.51,95.6,95.49,95.56,24917.0,88.1962,88.2793,88.1777,88.2424,24917.0
2021-11-03 12:50:00,95.56,95.64,95.47,95.55,28465.0,88.2424,88.3162,88.1592,88.2331,28465.0
2021-11-03 12:55:00,95.56,95.64,95.5,95.54,9254.0,88.2424,88.3162,88.187,88.2239,9254.0
2021-11-03 13:00:00,95.57,95.67,95.55,95.6,10848.0,88.2516,88.3439,88.2331,88.2793,10848.0
2021-11-03 13:05:00,95.61,95.69,95.58,95.68,12813.0,88.2885,88.3624,88.2608,88.3532,12813.0
2021-11-03 13:10:00,95.67,95.79,95.64,95.75,14543.0,88.3439,88.4547,88.3162,88.4178,14543.0
2021-11-03 13:15:00,95.7,95.7,95.62,95.62,17410.0,88.3716,88.3716,88.2978,88.2978,17410.0
2021-11-03 13:20:00,95.57,95.64,95.49,95.53,16703.0,88.2516,88.3162,88.1777,88.2147,16703.0
2021-11-03 13:25:00,95.55,95.63,95.54,95.61,14830.0,88.2331,88.307,88.2239,88.2885,14830.0
2021-11-03 13:30:00,95.62,95.78,95.62,95.76,18586.0,88.2978,88.4455,88.2978,88.427,18586.0
2021-11-03 13:35:00,95.78,95.79,95.65,95.67,12357.0,88.4455,88.4547,88.3255,88.3439,12357.0
2021-11-03 13:40:00,95.66,95.67,95.54,95.55,13186.0,88.3347,88.3439,88.2239,88.2331,13186.0
2021-11-03 13:45:00,95.55,95.65,95.54,95.61,32049.0,88.2331,88.3255,88.2239,88.2885,32049.0
2021-11-03 13:50:00,95.62,95.68,95.6,95.66,14542.0,88.2978,88.3532,88.2793,88.3347,14542.0
2021-11-03 13:55:00,95.64,95.74,95.56,95.62,19490.0,88.3162,88.4086,88.2424,88.2978,19490.0
2021-11-03 14:00:00,95.6,95.88,95.53,95.61,29135.0,88.2793,88.5379,88.2147,88.2885,29135.0
2021-11-03 14:05:00,95.59,95.6,95.25,95.32,35048.0,88.2701,88.2793,87.9561,88.0207,35048.0
2021-11-03 14:10:00,95.3,95.33,95.17,95.26,23743.0,88.0023,88.03,87.8822,87.9653,23743.0
2021-11-03 14:15:00,95.27,95.33,95.03,95.03,23204.0,87.9746,88.03,87.7529,87.7529,23204.0
2021-11-03 14:20:00,95.06,95.19,94.99,95.18,22083.0,87.7806,87.9007,87.716,87.8915,22083.0
2021-11-03 14:25:00,95.17,95.25,95.06,95.08,19522.0,87.8822,87.9561,87.7806,87.7991,19522.0
2021-11-03 14:30:00,95.09,95.42,95.08,95.36,26581.0,87.8083,88.1131,87.7991,88.0577,26581.0
2021-11-03 14:35:00,95.37,95.43,95.24,95.26,21190.0,88.0669,88.1223,87.9469,87.9653,21190.0
2021-11-03 14:40:00,95.29,95.52,95.26,95.5,26660.0,87.993,88.2054,87.9653,88.187,26660.0
2021-11-03 14:45:00,95.49,95.55,95.28,95.42,40772.0,88.1777,88.2331,87.9838,88.1131,40772.0
2021-11-03 14:50:00,95.42,95.56,95.4,95.45,20410.0,88.1131,88.2424,88.0946,88.1408,20410.0
2021-11-03 14:55:00,95.43,95.53,95.29,95.31,25376.0,88.1223,88.2147,87.993,88.0115,25376.0
2021-11-03 15:00:00,95.31,95.47,95.31,95.46,22659.0,88.0115,88.1592,88.0115,88.15,22659.0
2021-11-03 15:05:00,95.46,95.48,95.27,95.29,31482.0,88.15,88.1685,87.9746,87.993,31482.0
2021-11-03 15:10:00,95.28,95.48,95.27,95.47,30855.0,87.9838,88.1685,87.9746,88.1592,30855.0
2021-11-03 15:15:00,95.47,95.52,95.33,95.36,26601.0,88.1592,88.2054,88.03,88.0577,26601.0
2021-11-03 15:20:00,95.37,95.53,95.34,95.51,27078.0,88.0669,88.2147,88.0392,88.1962,27078.0
2021-11-03 15:25:00,95.52,95.54,95.33,95.49,29366.0,88.2054,88.2239,88.03,88.1777,29366.0
2021-11-03 15:30:00,95.5,95.54,95.38,95.42,34450.0,88.187,88.2239,88.0761,88.1131,34450.0
2021-11-03 15:35:00,95.41,95.41,95.23,95.24,39108.0,88.1038,88.1038,87.9376,87.9469,39108.0
2021-11-03 15:40:00,95.23,95.4,95.16,95.4,85917.0,87.9376,88.0946,87.873,88.0946,85917.0
2021-11-03 15:45:00,95.41,95.52,95.3,95.52,63678.0,88.1038,88.2054,88.0023,88.2054,63678.0
2021-11-03 15:50:00,95.55,95.55,95.38,95.45,112742.0,88.2331,88.2331,88.0761,88.1408,112742.0
2021-11-03 15:55:00,95.43,95.43,95.21,95.28,268376.0,88.1223,88.1223,87.9192,87.9838,268376.0
2021-11-04 09:30:00,96.37,97.02,96.19,96.67,81781.0,88.9903,89.5906,88.8241,89.2674,81781.0
2021-11-04 09:35:00,96.49,96.79,96.02,96.12,32764.0,89.1011,89.3782,88.6671,88.7595,32764.0
2021-11-04 09:40:00,96.25,96.52,96.11,96.26,18384.0,88.8795,89.1288,88.7502,88.8888,18384.0
2021-11-04 09:45:00,96.29,96.36,96.0,96.0,35558.0,88.9165,88.9811,88.6487,88.6487,35558.0
2021-11-04 09:50:00,96.01,96.28,95.92,96.15,43124.0,88.6579,88.9072,88.5748,88.7872,43124.0
2021-11-04 09:55:00,96.15,96.33,96.08,96.22,51804.0,88.7872,88.9534,88.7225,88.8518,51804.0
2021-11-04 10:00:00,96.23,96.33,96.04,96.3,31292.0,88.861,88.9534,88.6856,88.9257,31292.0
2021-11-04 10:05:00,96.3,96.36,96.2,96.24,34592.0,88.9257,88.9811,88.8333,88.8703,34592.0
2021-11-04 10:10:00,96.19,96.29,96.1,96.27,25990.0,88.8241,88.9165,88.741,88.898,25990.0
2021-11-04 10:15:00,96.3,96.3,96.18,96.23,22964.0,88.9257,88.9257,88.8149,88.861,22964.0
2021-11-04 10:20:00,96.23,96.28,96.16,96.19,23008.0,88.861,88.9072,88.7964,88.8241,23008.0
2021-11-04 10:25:00,96.2,96.27,96.14,96.26,19067.0,88.8333,88.898,88.7779,88.8888,19067.0
2021-11-04 10:30:00,96.27,96.58,96.24,96.56,39443.0,88.898,89.1842,88.8703,89.1658,39443.0
2021-11-04 10:35:00,96.55,96.87,96.55,96.82,21701.0,89.1565,89.452,89.1565,89.4059,21701.0
2021-11-04 10:40:00,96.83,96.88,96.73,96.77,11139.0,89.4151,89.4613,89.3228,89.3597,11139.0
2021-11-04 10:45:00,96.77,96.84,96.68,96.71,16204.0,89.3597,89.4243,89.2766,89.3043,16204.0
2021-11-04 10:50:00,96.71,96.73,96.52,96.53,14465.0,89.3043,89.3228,89.1288,89.1381,14465.0
2021-11-04 10:55:00,96.54,96.59,96.42,96.52,14990.0,89.1473,89.1935,89.0365,89.1288,14990.0
2021-11-04 11:00:00,96.53,96.58,96.46,96.56,21253.0,89.1381,89.1842,89.0734,89.1658,21253.0
2021-11-04 11:05:00,96.59,96.65,96.45,96.63,19803.0,89.1935,89.2489,89.0642,89.2304,19803.0
2021-11-04 11:10:00,96.64,96.76,96.6,96.6,16097.0,89.2397,89.3505,89.2027,89.2027,16097.0
2021-11-04 11:15:00,96.59,96.62,96.4,96.59,19522.0,89.1935,89.2212,89.018,89.1935,19522.0
2021-11-04 11:20:00,96.62,96.63,96.48,96.53,10365.0,89.2212,89.2304,89.0919,89.1381,10365.0
2021-11-04 11:25:00,96.53,96.65,96.48,96.59,25161.0,89.1381,89.2489,89.0919,89.1935,25161.0
2021-11-04 11:30:00,96.56,96.61,96.5,96.53,12764.0,89.1658,89.212,89.1104,89.1381,12764.0
2021-11-04 11:35:00,96.55,96.82,96.55,96.74,38132.0,89.1565,89.4059,89.1565,89.332,38132.0
2021-11-04 11:40:00,96.73,96.95,96.73,96.94,20892.0,89.3228,89.5259,89.3228,89.5167,20892.0
2021-11-04 11:45:00,96.95,97.0,96.91,96.93,16118.0,89.5259,89.5721,89.489,89.5074,16118.0
2021-11-04 11:50:00,96.92,97.0,96.9,96.95,12798.0,89.4982,89.5721,89.4797,89.5259,12798.0
2021-11-04 11:55:00,96.96,97.16,96.92,97.13,37804.0,89.5351,89.7198,89.4982,89.6921,37804.0
2021-11-04 12:00:00,97.13,97.36,97.11,97.35,17438.0,89.6921,89.9045,89.6737,89.8953,17438.0
2021-11-04 12:05:00,97.38,97.48,97.34,97.47,12499.0,89.923,90.0153,89.886,90.0061,12499.0
2021-11-04 12:10:00,97.46,97.49,97.33,97.36,25068.0,89.9969,90.0246,89.8768,89.9045,25068.0
2021-11-04 12:15:00,97.35,97.38,97.17,97.18,11416.0,89.8953,89.923,89.7291,89.7383,11416.0
2021-11-04 12:20:00,97.19,97.26,97.14,97.14,19142.0,89.7475,89.8122,89.7014,89.7014,19142.0
2021-11-04 12:25:00,97.14,97.24,97.13,97.17,9617.0,89.7014,89.7937,89.6921,89.7291,9617.0
2021-11-04 12:30:00,97.16,97.16,96.94,96.99,14352.0,89.7198,89.7198,89.5167,89.5629,14352.0
2021-11-04 12:35:00,96.99,97.03,96.9,96.92,8289.0,89.5629,89.5998,89.4797,89.4982,8289.0
2021-11-04 12:40:00,96.92,97.04,96.9,97.02,10258.0,89.4982,89.609,89.4797,89.5906,10258.0
2021-11-04 12:45:00,97.02,97.03,96.91,96.99,13772.0,89.5906,89.5998,89.489,89.5629,13772.0
2021-11-04 12:50:00,96.99,97.02,96.87,96.95,15069.0,89.5629,89.5906,89.452,89.5259,15069.0
2021-11-04 12:55:00,96.97,96.97,96.9,96.91,13965.0,89.5444,89.5444,89.4797,89.489,13965.0
2021-11-04 13:00:00,96.91,96.91,96.74,96.75,21582.0,89.489,89.489,89.332,89.3412,21582.0
2021-11-04 13:05:00,96.75,96.81,96.67,96.7,11088.0,89.3412,89.3966,89.2674,89.2951,11088.0
2021-11-04 13:10:00,96.71,96.78,96.66,96.69,11984.0,89.3043,89.3689,89.2581,89.2858,11984.0
2021-11-04 13:15:00,96.69,96.71,96.66,96.7,14878.0,89.2858,89.3043,89.2581,89.2951,14878.0
2021-11-04 13:20:00,96.7,96.75,96.62,96.73,13231.0,89.2951,89.3412,89.2212,89.3228,13231.0
2021-11-04 13:25:00,96.72,96.79,96.69,96.74,12425.0,89.3135,89.3782,89.2858,89.332,12425.0
2021-11-04 13:30:00,96.74,96.77,96.7,96.72,15397.0,89.332,89.3597,89.2951,89.3135,15397.0
2021-11-04 13:35:00,96.7,96.73,96.65,96.72,14825.0,89.2951,89.3228,89.2489,89.3135,14825.0
2021-11-04 13:40:00,96.71,96.71,96.65,96.65,21663.0,89.3043,89.3043,89.2489,89.2489,21663.0
2021-11-04 13:45:00,96.66,96.66,96.57,96.62,10537.0,89.2581,89.2581,89.175,89.2212,10537.0
2021-11-04 13:50:00,96.64,96.68,96.6,96.62,15065.0,89.2397,89.2766,89.2027,89.2212,15065.0
2021-11-04 13:55:00,96.63,96.64,96.57,96.59,22722.0,89.2304,89.2397,89.175,89.1935,22722.0
2021-11-04 14:00:00,96.59,96.59,96.43,96.45,16076.0,89.1935,89.1935,89.0457,89.0642,16076.0
2021-11-04 14:05:00,96.44,96.63,96.43,96.62,18925.0,89.055,89.2304,89.0457,89.2212,18925.0
2021-11-04 14:10:00,96.61,96.67,96.58,96.65,15183.0,89.212,89.2674,89.1842,89.2489,15183.0
2021-11-04 14:15:00,96.63,96.66,96.49,96.49,46773.0,89.2304,89.2581,89.1011,89.1011,46773.0
2021-11-04 14:20:00,96.5,96.5,96.32,96.35,13660.0,89.1104,89.1104,88.9442,88.9719,13660.0
2021-11-04 14:25:00,96.35,96.49,96.3,96.48,16636.0,88.9719,89.1011,88.9257,89.0919,16636.0
2021-11-04 14:30:00,96.48,96.51,96.31,96.31,27263.0,89.0919,89.1196,88.9349,88.9349,27263.0
2021-11-04 14:35:00,96.33,96.41,96.24,96.25,15173.0,88.9534,89.0273,88.8703,88.8795,15173.0
2021-11-04 14:40:00,96.26,96.46,96.26,96.45,11411.0,88.8888,89.0734,88.8888,89.0642,11411.0
2021-11-04 14:45:00,96.46,96.51,96.42,96.42,21914.0,89.0734,89.1196,89.0365,89.0365,21914.0
2021-11-04 14:50:00,96.43,96.47,96.38,96.39,13172.0,89.0457,89.0827,88.9996,89.0088,13172.0
2021-11-04 14:55:00,96.38,96.48,96.36,96.44,18934.0,88.9996,89.0919,88.9811,89.055,18934.0
2021-11-04 15:00:00,96.44,96.47,96.38,96.44,13784.0,89.055,89.0827,88.9996,89.055,13784.0
2021-11-04 15:05:00,96.42,96.56,96.39,96.55,15371.0,89.0365,89.1658,89.0088,89.1565,15371.0
2021-11-04 15:10:00,96.56,96.66,96.56,96.65,17966.0,89.1658,89.2581,89.1658,89.2489,17966.0
2021-11-04 15:15:00,96.64,96.66,96.57,96.66,15691.0,89.2397,89.2581,89.175,89.2581,15691.0
2021-11-04 15:20:00,96.66,96.7,96.56,96.56,15240.0,89.2581,89.2951,89.1658,89.1658,15240.0
2021-11-04 15:25:00,96.57,96.66,96.56,96.64,16485.0,89.175,89.2581,89.1658,89.2397,16485.0
2021-11-04 15:30:00,96.65,96.67,96.59,96.63,21783.0,89.2489,89.2674,89.1935,89.2304,21783.0
2021-11-04 15:35:00,96.63,96.72,96.61,96.7,21994.0,89.2304,89.3135,89.212,89.2951,21994.0
2021-11-04 15:40:00,96.69,96.79,96.67,96.79,33893.0,89.2858,89.3782,89.2674,89.3782,33893.0
2021-11-04 15:45:00,96.78,96.89,96.75,96.88,34454.0,89.3689,89.4705,89.3412,89.4613,34454.0
2021-11-04 15:50:00,96.9,97.05,96.9,97.04,72231.0,89.4797,89.6183,89.4797,89.609,72231.0
2021-11-04 15:55:00,97.04,97.17,97.03,97.17,148357.0,89.609,89.7291,89.5998,89.7291,148357.0
2021-11-05 09:30:00,98.16,98.6,97.85,98.32,93164.0,90.6433,91.0496,90.357,90.791,93164.0
2021-11-05 09:35:00,98.26,98.49,97.86,98.09,16079.0,90.7356,90.948,90.3662,90.5786,16079.0
2021-11-05 09:40:00,98.13,98.46,98.08,98.45,18377.0,90.6156,90.9203,90.5694,90.911,18377.0
2021-11-05 09:45:00,98.45,98.53,98.28,98.53,15511.0,90.911,90.9849,90.7541,90.9849,15511.0
2021-11-05 09:50:00,98.47,98.7,98.4,98.7,6363.0,90.9295,91.1419,90.8649,91.1419,6363.0
2021-11-05 09:55:00,98.69,98.77,98.55,98.57,12311.0,91.1327,91.2065,91.0034,91.0219,12311.0
2021-11-05 10:00:00,98.51,98.55,98.37,98.47,5682.0,90.9665,91.0034,90.8372,90.9295,5682.0
2021-11-05 10:05:00,98.45,98.45,98.03,98.03,11868.0,90.911,90.911,90.5232,90.5232,11868.0
2021-11-05 10:10:00,98.06,98.1,97.86,97.92,10016.0,90.5509,90.5879,90.3662,90.4216,10016.0
2021-11-05 10:15:00,97.93,98.0,97.71,97.71,13907.0,90.4309,90.4955,90.2277,90.2277,13907.0
2021-11-05 10:20:00,97.68,97.81,97.58,97.61,15166.0,90.2,90.3201,90.1077,90.1354,15166.0
2021-11-05 10:25:00,97.6,97.72,97.53,97.71,14910.0,90.1261,90.237,90.0615,90.2277,14910.0
2021-11-05 10:30:00,97.69,97.76,97.5,97.5,9430.0,90.2092,90.2739,90.0338,90.0338,9430.0
2021-11-05 10:35:00,97.51,97.56,97.32,97.32,12133.0,90.043,90.0892,89.8676,89.8676,12133.0
2021-11-05 10:40:00,97.3,97.59,97.3,97.58,41002.0,89.8491,90.1169,89.8491,90.1077,41002.0
2021-11-05 10:45:00,97.6,97.66,97.55,97.56,8919.0,90.1261,90.1815,90.08,90.0892,8919.0
2021-11-05 10:50:00,97.58,97.67,97.51,97.53,8599.0,90.1077,90.1908,90.043,90.0615,8599.0
2021-11-05 10:55:00,97.52,97.65,97.46,97.65,9745.0,90.0523,90.1723,89.9969,90.1723,9745.0
2021-11-05 11:00:00,97.64,97.65,97.49,97.51,9539.0,90.1631,90.1723,90.0246,90.043,9539.0
2021-11-05 11:05:00,97.51,97.69,97.49,97.65,9461.0,90.043,90.2092,90.0246,90.1723,9461.0
2021-11-05 11:10:00,97.64,97.7,97.61,97.63,8399.0,90.1631,90.2185,90.1354,90.1538,8399.0
2021-11-05 11:15:00,97.63,97.69,97.61,97.65,8426.0,90.1538,90.2092,90.1354,90.1723,8426.0
2021-11-05 11:20:00,97.63,97.76,97.63,97.7,10489.0,90.1538,90.2739,90.1538,90.2185,10489.0
2021-11-05 11:25:00,97.69,97.7,97.6,97.64,9509.0,90.2092,90.2185,90.1261,90.1631,9509.0
2021-11-05 11:30:00,97.61,97.61,97.52,97.53,5496.0,90.1354,90.1354,90.0523,90.0615,5496.0
2021-11-05 11:35:00,97.51,97.54,97.49,97.52,6483.0,90.043,90.0707,90.0246,90.0523,6483.0
2021-11-05 11:40:00,97.51,97.51,97.39,97.39,5382.0,90.043,90.043,89.9322,89.9322,5382.0
2021-11-05 11:45:00,97.4,97.48,97.36,97.46,10941.0,89.9415,90.0153,89.9045,89.9969,10941.0
2021-11-05 11:50:00,97.44,97.51,97.37,97.44,6761.0,89.9784,90.043,89.9138,89.9784,6761.0
2021-11-05 11:55:00,97.45,97.46,97.37,97.4,6202.0,89.9876,89.9969,89.9138,89.9415,6202.0
2021-11-05 12:00:00,97.35,97.46,97.34,97.46,5349.0,89.8953,89.9969,89.886,89.9969,5349.0
2021-11-05 12:05:00,97.45,97.46,97.39,97.39,2659.0,89.9876,89.9969,89.9322,89.9322,2659.0
2021-11-05 12:10:00,97.38,97.41,97.35,97.36,6731.0,89.923,89.9507,89.8953,89.9045,6731.0
2021-11-05 12:15:00,97.37,97.53,97.35,97.53,5200.0,89.9138,90.0615,89.8953,90.0615,5200.0
2021-11-05 12:20:00,97.52,97.59,97.51,97.55,4616.0,90.0523,90.1169,90.043,90.08,4616.0
2021-11-05 12:25:00,97.55,97.55,97.46,97.51,5876.0,90.08,90.08,89.9969,90.043,5876.0
2021-11-05 12:30:00,97.53,97.56,97.48,97.54,6047.0,90.0615,90.0892,90.0153,90.0707,6047.0
2021-11-05 12:35:00,97.56,97.56,97.4,97.49,4618.0,90.0892,90.0892,89.9415,90.0246,4618.0
2021-11-05 12:40:00,97.48,97.49,97.47,97.47,2937.0,90.0153,90.0246,90.0061,90.0061,2937.0
2021-11-05 12:45:00,97.48,97.52,97.43,97.51,5384.0,90.0153,90.0523,89.9692,90.043,5384.0
2021-11-05 12:50:00,97.55,97.61,97.52,97.58,3387.0,90.08,90.1354,90.0523,90.1077,3387.0
2021-11-05 12:55:00,97.57,97.64,97.54,97.63,7026.0,90.0984,90.1631,90.0707,90.1538,7026.0
2021-11-05 13:00:00,97.64,97.75,97.64,97.72,5818.0,90.1631,90.2647,90.1631,90.237,5818.0
2021-11-05 13:05:00,97.71,97.74,97.56,97.56,5633.0,90.2277,90.2554,90.0892,90.0892,5633.0
2021-11-05 13:10:00,97.56,97.61,97.49,97.59,12334.0,90.0892,90.1354,90.0246,90.1169,12334.0
2021-11-05 13:15:00,97.59,97.71,97.59,97.71,5122.0,90.1169,90.2277,90.1169,90.2277,5122.0
2021-11-05 13:20:00,97.71,97.78,97.6,97.6,6337.0,90.2277,90.2924,90.1261,90.1261,6337.0
2021-11-05 13:25:00,97.59,97.64,97.44,97.45,8525.0,90.1169,90.1631,89.9784,89.9876,8525.0
2021-11-05 13:30:00,97.45,97.67,97.44,97.64,15756.0,89.9876,90.1908,89.9784,90.1631,15756.0
2021-11-05 13:35:00,97.62,97.63,97.54,97.57,10582.0,90.1446,90.1538,90.0707,90.0984,10582.0
2021-11-05 13:40:00,97.58,97.58,97.5,97.52,6592.0,90.1077,90.1077,90.0338,90.0523,6592.0
2021-11-05 13:45:00,97.51,97.51,97.41,97.46,7964.0,90.043,90.043,89.9507,89.9969,7964.0
2021-11-05 13:50:00,97.46,97.65,97.46,97.63,5966.0,89.9969,90.1723,89.9969,90.1538,5966.0
2021-11-05 13:55:00,97.6,97.62,97.54,97.58,7093.0,90.1261,90.1446,90.0707,90.1077,7093.0
2021-11-05 14:00:00,97.55,97.56,97.49,97.55,6217.0,90.08,90.0892,90.0246,90.08,6217.0
2021-11-05 14:05:00,97.54,97.67,97.53,97.64,12534.0,90.0707,90.1908,90.0615,90.1631,12534.0
2021-11-05 14:10:00,97.63,97.75,97.63,97.75,9603.0,90.1538,90.2647,90.1538,90.2647,9603.0
2021-11-05 14:15:00,97.74,97.82,97.72,97.78,8478.0,90.2554,90.3293,90.237,90.2924,8478.0
2021-11-05 14:20:00,97.78,97.81,97.72,97.72,5429.0,90.2924,90.3201,90.237,90.237,5429.0
2021-11-05 14:25:00,97.7,97.77,97.7,97.77,7397.0,90.2185,90.2831,90.2185,90.2831,7397.0
2021-11-05 14:30:00,97.79,97.8,97.76,97.77,7827.0,90.3016,90.3108,90.2739,90.2831,7827.0
2021-11-05 14:35:00,97.76,97.78,97.71,97.77,6772.0,90.2739,90.2924,90.2277,90.2831,6772.0
2021-11-05 14:40:00,97.75,97.75,97.65,97.7,3455.0,90.2647,90.2647,90.1723,90.2185,3455.0
2021-11-05 14:45:00,97.7,97.75,97.69,97.71,6057.0,90.2185,90.2647,90.2092,90.2277,6057.0
2021-11-05 14:50:00,97.72,97.75,97.68,97.72,5373.0,90.237,90.2647,90.2,90.237,5373.0
2021-11-05 14:55:00,97.71,97.72,97.67,97.69,8653.0,90.2277,90.237,90.1908,90.2092,8653.0
2021-11-05 15:00:00,97.7,97.7,97.6,97.64,8455.0,90.2185,90.2185,90.1261,90.1631,8455.0
2021-11-05 15:05:00,97.63,97.76,97.59,97.76,8789.0,90.1538,90.2739,90.1169,90.2739,8789.0
2021-11-05 15:10:00,97.76,97.85,97.76,97.84,6889.0,90.2739,90.357,90.2739,90.3478,6889.0
2021-11-05 15:15:00,97.84,97.87,97.76,97.86,10283.0,90.3478,90.3755,90.2739,90.3662,10283.0
2021-11-05 15:20:00,97.84,97.89,97.81,97.89,8283.0,90.3478,90.3939,90.3201,90.3939,8283.0
2021-11-05 15:25:00,97.87,97.87,97.76,97.82,10156.0,90.3755,90.3755,90.2739,90.3293,10156.0
2021-11-05 15:30:00,97.83,97.99,97.8,97.98,22794.0,90.3385,90.4863,90.3108,90.477,22794.0
2021-11-05 15:35:00,97.99,98.1,97.99,98.03,18740.0,90.4863,90.5879,90.4863,90.5232,18740.0
2021-11-05 15:40:00,98.04,98.04,97.81,97.87,16771.0,90.5324,90.5324,90.3201,90.3755,16771.0
2021-11-05 15:45:00,97.87,97.93,97.78,97.79,25752.0,90.3755,90.4309,90.2924,90.3016,25752.0
2021-11-05 15:50:00,97.79,97.94,97.79,97.88,41877.0,90.3016,90.4401,90.3016,90.3847,41877.0
2021-11-05 15:55:00,97.88,97.95,97.79,97.91,115095.0,90.3847,90.4493,90.3016,90.4124,115095.0
2021-11-08 09:30:00,99.15,99.45,98.02,99.25,43724.0,91.5574,91.8345,90.514,91.6498,43724.0
2021-11-08 09:35:00,99.25,99.34,98.58,98.59,14801.0,91.6498,91.7329,91.0311,91.0403,14801.0
2021-11-08 09:40:00,98.62,99.24,98.61,99.13,15858.0,91.068,91.6406,91.0588,91.539,15858.0
2021-11-08 09:45:00,99.15,99.18,98.73,98.91,10438.0,91.5574,91.5851,91.1696,91.3358,10438.0
2021-11-08 09:50:00,98.91,99.12,98.87,99.03,11617.0,91.3358,91.5297,91.2989,91.4466,11617.0
2021-11-08 09:55:00,99.01,99.13,98.65,98.71,10939.0,91.4282,91.539,91.0957,91.1511,10939.0
2021-11-08 10:00:00,98.69,98.73,98.36,98.46,8414.0,91.1327,91.1696,90.8279,90.9203,8414.0
2021-11-08 10:05:00,98.53,98.55,98.35,98.4,6239.0,90.9849,91.0034,90.8187,90.8649,6239.0
2021-11-08 10:10:00,98.4,98.58,98.38,98.48,8305.0,90.8649,91.0311,90.8464,90.9388,8305.0
2021-11-08 10:15:00,98.47,98.78,98.47,98.73,6545.0,90.9295,91.2158,90.9295,91.1696,6545.0
2021-11-08 10:20:00,98.78,98.85,98.72,98.77,5880.0,91.2158,91.2804,91.1604,91.2065,5880.0
2021-11-08 10:25:00,98.78,98.98,98.78,98.79,5282.0,91.2158,91.4005,91.2158,91.225,5282.0
2021-11-08 10:30:00,98.82,98.88,98.68,98.81,9000.0,91.2527,91.3081,91.1234,91.2435,9000.0
2021-11-08 10:35:00,98.85,98.88,98.7,98.73,10492.0,91.2804,91.3081,91.1419,91.1696,10492.0
2021-11-08 10:40:00,98.75,98.77,98.59,98.66,7428.0,91.1881,91.2065,91.0403,91.105,7428.0
2021-11-08 10:45:00,98.64,98.75,98.62,98.72,4929.0,91.0865,91.1881,91.068,91.1604,4929.0
2021-11-08 10:50:00,98.69,98.7,98.42,98.47,6470.0,91.1327,91.1419,90.8833,90.9295,6470.0
2021-11-08 10:55:00,98.44,98.54,98.43,98.5,19123.0,90.9018,90.9942,90.8926,90.9572,19123.0
2021-11-08 11:00:00,98.45,98.57,98.39,98.53,7307.0,90.911,91.0219,90.8556,90.9849,7307.0
2021-11-08 11:05:00,98.54,98.56,98.28,98.34,7360.0,90.9942,91.0126,90.7541,90.8095,7360.0
2021-11-08 11:10:00,98.32,98.43,98.32,98.36,7290.0,90.791,90.8926,90.791,90.8279,7290.0
2021-11-08 11:15:00,98.36,98.53,98.34,98.49,10018.0,90.8279,90.9849,90.8095,90.948,10018.0
2021-11-08 11:20:00,98.48,98.5,98.35,98.43,9700.0,90.9388,90.9572,90.8187,90.8926,9700.0
2021-11-08 11:25:00,98.43,98.44,98.26,98.35,14877.0,90.8926,90.9018,90.7356,90.8187,14877.0
2021-11-08 11:30:00,98.38,98.42,98.34,98.41,4655.0,90.8464,90.8833,90.8095,90.8741,4655.0
2021-11-08 11:35:00,98.39,98.39,98.2,98.23,3502.0,90.8556,90.8556,90.6802,90.7079,3502.0
2021-11-08 11:40:00,98.25,98.31,98.2,98.29,5004.0,90.7264,90.7818,90.6802,90.7633,5004.0
2021-11-08 11:45:00,98.28,98.38,98.25,98.37,4362.0,90.7541,90.8464,90.7264,90.8372,4362.0
2021-11-08 11:50:00,98.36,98.45,98.3,98.42,5777.0,90.8279,90.911,90.7725,90.8833,5777.0
2021-11-08 11:55:00,98.35,98.38,98.32,98.37,3167.0,90.8187,90.8464,90.791,90.8372,3167.0
2021-11-08 12:00:00,98.36,98.39,98.23,98.27,6583.0,90.8279,90.8556,90.7079,90.7448,6583.0
2021-11-08 12:05:00,98.3,98.37,98.3,98.31,3859.0,90.7725,90.8372,90.7725,90.7818,3859.0
2021-11-08 12:10:00,98.31,98.34,98.2,98.21,5484.0,90.7818,90.8095,90.6802,90.6894,5484.0
2021-11-08 12:15:00,98.18,98.32,98.17,98.24,12593.0,90.6617,90.791,90.6525,90.7171,12593.0
2021-11-08 12:20:00,98.24,98.32,98.24,98.29,8837.0,90.7171,90.791,90.7171,90.7633,8837.0
2021-11-08 12:25:00,98.29,98.3,98.21,98.28,11044.0,90.7633,90.7725,90.6894,90.7541,11044.0
2021-11-08 12:30:00,98.28,98.29,98.15,98.2,6545.0,90.7541,90.7633,90.634,90.6802,6545.0
2021-11-08 12:35:00,98.18,98.2,98.07,98.09,5791.0,90.6617,90.6802,90.5601,90.5786,5791.0
2021-11-08 12:40:00,98.11,98.13,98.02,98.1,6242.0,90.5971,90.6156,90.514,90.5879,6242.0
2021-11-08 12:45:00,98.09,98.1,98.04,98.08,7117.0,90.5786,90.5879,90.5324,90.5694,7117.0
2021-11-08 12:50:00,98.04,98.06,98.01,98.03,4910.0,90.5324,90.5509,90.5047,90.5232,4910.0
2021-11-08 12:55:00,98.04,98.07,98.01,98.06,11893.0,90.5324,90.5601,90.5047,90.5509,11893.0
2021-11-08 13:00:00,98.06,98.11,98.01,98.09,11011.0,90.5509,90.5971,90.5047,90.5786,11011.0
2021-11-08 13:05:00,98.08,98.09,97.96,97.97,6521.0,90.5694,90.5786,90.4586,90.4678,6521.0
2021-11-08 13:10:00,97.97,98.01,97.91,97.99,4387.0,90.4678,90.5047,90.4124,90.4863,4387.0
2021-11-08 13:15:00,98.0,98.0,97.95,97.98,3302.0,90.4955,90.4955,90.4493,90.477,3302.0
2021-11-08 13:20:00,97.98,98.03,97.98,98.03,9507.0,90.477,90.5232,90.477,90.5232,9507.0
2021-11-08 13:25:00,98.02,98.14,98.02,98.09,5171.0,90.514,90.6248,90.514,90.5786,5171.0
2021-11-08 13:30:00,98.09,98.13,98.08,98.09,7479.0,90.5786,90.6156,90.5694,90.5786,7479.0
2021-11-08 13:35:00,98.12,98.14,98.08,98.11,6018.0,90.6063,90.6248,90.5694,90.5971,6018.0
2021-11-08 13:40:00,98.12,98.15,98.11,98.13,4137.0,90.6063,90.634,90.5971,90.6156,4137.0
2021-11-08 13:45:00,98.14,98.14,98.1,98.14,5906.0,90.6248,90.6248,90.5879,90.6248,5906.0
2021-11-08 13:50:00,98.14,98.18,98.1,98.18,4845.0,90.6248,90.6617,90.5879,90.6617,4845.0
2021-11-08 13:55:00,98.18,98.23,98.09,98.12,12637.0,90.6617,90.7079,90.5786,90.6063,12637.0
2021-11-08 14:00:00,98.11,98.21,98.1,98.21,5380.0,90.5971,90.6894,90.5879,90.6894,5380.0
2021-11-08 14:05:00,98.2,98.25,98.18,98.25,4002.0,90.6802,90.7264,90.6617,90.7264,4002.0
2021-11-08 14:10:00,98.23,98.23,98.11,98.11,10116.0,90.7079,90.7079,90.5971,90.5971,10116.0
2021-11-08 14:15:00,98.09,98.13,98.06,98.11,5861.0,90.5786,90.6156,90.5509,90.5971,5861.0
2021-11-08 14:20:00,98.09,98.1,98.0,98.02,6171.0,90.5786,90.5879,90.4955,90.514,6171.0
2021-11-08 14:25:00,98.02,98.04,97.97,97.98,6900.0,90.514,90.5324,90.4678,90.477,6900.0
2021-11-08 14:30:00,97.98,98.04,97.96,97.98,8454.0,90.477,90.5324,90.4586,90.477,8454.0
2021-11-08 14:35:00,97.98,97.98,97.78,97.78,11608.0,90.477,90.477,90.2924,90.2924,11608.0
2021-11-08 14:40:00,97.78,97.79,97.65,97.65,14967.0,90.2924,90.3016,90.1723,90.1723,14967.0
2021-11-08 14:45:00,97.67,97.74,97.66,97.72,8514.0,90.1908,90.2554,90.1815,90.237,8514.0
2021-11-08 14:50:00,97.73,97.76,97.7,97.74,9828.0,90.2462,90.2739,90.2185,90.2554,9828.0
2021-11-08 14:55:00,97.75,97.8,97.75,97.79,8813.0,90.2647,90.3108,90.2647,90.3016,8813.0
2021-11-08 15:00:00,97.79,97.8,97.71,97.73,11156.0,90.3016,90.3108,90.2277,90.2462,11156.0
2021-11-08 15:05:00,97.72,97.72,97.59,97.61,10724.0,90.237,90.237,90.1169,90.1354,10724.0
2021-11-08 15:10:00,97.62,97.62,97.53,97.59,12478.0,90.1446,90.1446,90.0615,90.1169,12478.0
2021-11-08 15:15:00,97.6,97.61,97.58,97.58,5883.0,90.1261,90.1354,90.1077,90.1077,5883.0
2021-11-08 15:20:00,97.59,97.62,97.56,97.58,11581.0,90.1169,90.1446,90.0892,90.1077,11581.0
2021-11-08 15:25:00,97.59,97.6,97.52,97.56,9989.0,90.1169,90.1261,90.0523,90.0892,9989.0
2021-11-08 15:30:00,97.56,97.71,97.56,97.68,13021.0,90.0892,90.2277,90.0892,90.2,13021.0
2021-11-08 15:35:00,97.67,97.76,97.66,97.75,16884.0,90.1908,90.2739,90.1815,90.2647,16884.0
2021-11-08 15:40:00,97.75,97.75,97.65,97.67,15249.0,90.2647,90.2647,90.1723,90.1908,15249.0
2021-11-08 15:45:00,97.67,97.68,97.58,97.58,18844.0,90.1908,90.2,90.1077,90.1077,18844.0
2021-11-08 15:50:00,97.62,97.87,97.59,97.86,31429.0,90.1446,90.3755,90.1169,90.3662,31429.0
2021-11-08 15:55:00,97.86,97.91,97.71,97.75,181687.0,90.3662,90.4124,90.2277,90.2647,181687.0
2021-11-09 09:30:00,98.0,98.0,97.19,97.43,118832.0,90.4955,90.4955,89.7475,89.9692,118832.0
2021-11-09 09:35:00,97.56,97.79,97.21,97.58,57723.0,90.0892,90.3016,89.766,90.1077,57723.0
2021-11-09 09:40:00,97.56,98.0,97.56,97.74,35806.0,90.0892,90.4955,90.0892,90.2554,35806.0
2021-11-09 09:45:00,97.73,98.25,97.67,98.23,35771.0,90.2462,90.7264,90.1908,90.7079,35771.0
2021-11-09 09:50:00,98.27,98.54,98.08,98.13,33067.0,90.7448,90.9942,90.5694,90.6156,33067.0
2021-11-09 09:55:00,98.09,98.25,97.97,98.05,31085.0,90.5786,90.7264,90.4678,90.5417,31085.0
2021-11-09 10:00:00,98.09,98.26,97.89,97.96,27450.0,90.5786,90.7356,90.3939,90.4586,27450.0
2021-11-09 10:05:00,97.99,98.37,97.99,98.16,22573.0,90.4863,90.8372,90.4863,90.6433,22573.0
2021-11-09 10:10:00,98.21,98.35,98.14,98.33,12583.0,90.6894,90.8187,90.6248,90.8002,12583.0
2021-11-09 10:15:00,98.34,98.4,97.97,97.97,33083.0,90.8095,90.8649,90.4678,90.4678,33083.0
2021-11-09 10:20:00,97.97,98.13,97.95,98.09,19438.0,90.4678,90.6156,90.4493,90.5786,19438.0
2021-11-09 10:25:00,98.19,98.3,98.11,98.14,12735.0,90.671,90.7725,90.5971,90.6248,12735.0
2021-11-09 10:30:00,98.2,98.23,98.1,98.18,37016.0,90.6802,90.7079,90.5879,90.6617,37016.0
2021-11-09 10:35:00,98.18,98.24,98.03,98.07,17056.0,90.6617,90.7171,90.5232,90.5601,17056.0
2021-11-09 10:40:00,98.06,98.1,98.01,98.03,22143.0,90.5509,90.5879,90.5047,90.5232,22143.0
2021-11-09 10:45:00,98.02,98.02,97.68,97.75,27675.0,90.514,90.514,90.2,90.2647,27675.0
2021-11-09 10:50:00,97.72,97.72,97.58,97.67,30796.0,90.237,90.237,90.1077,90.1908,30796.0
2021-11-09 10:55:00,97.65,97.88,97.6,97.74,26689.0,90.1723,90.3847,90.1261,90.2554,26689.0
2021-11-09 11:00:00,97.75,97.85,97.62,97.84,22174.0,90.2647,90.357,90.1446,90.3478,22174.0
2021-11-09 11:05:00,97.84,97.85,97.63,97.64,16731.0,90.3478,90.357,90.1538,90.1631,16731.0
2021-11-09 11:10:00,97.63,97.63,97.35,97.48,43251.0,90.1538,90.1538,89.8953,90.0153,43251.0
2021-11-09 11:15:00,97.46,97.58,97.44,97.54,15521.0,89.9969,90.1077,89.9784,90.0707,15521.0
2021-11-09 11:20:00,97.54,97.54,97.31,97.32,8784.0,90.0707,90.0707,89.8583,89.8676,8784.0
2021-11-09 11:25:00,97.34,97.41,97.31,97.36,13364.0,89.886,89.9507,89.8583,89.9045,13364.0
2021-11-09 11:30:00,97.38,97.49,97.34,97.39,37187.0,89.923,90.0246,89.886,89.9322,37187.0
2021-11-09 11:35:00,97.4,97.44,97.3,97.33,12131.0,89.9415,89.9784,89.8491,89.8768,12131.0
2021-11-09 11:40:00,97.34,97.41,97.3,97.34,13034.0,89.886,89.9507,89.8491,89.886,13034.0
2021-11-09 11:45:00,97.34,97.38,97.26,97.27,10743.0,89.886,89.923,89.8122,89.8214,10743.0
2021-11-09 11:50:00,97.27,97.27,97.18,97.2,16312.0,89.8214,89.8214,89.7383,89.7568,16312.0
2021-11-09 11:55:00,97.19,97.22,97.16,97.21,14392.0,89.7475,89.7752,89.7198,89.766,14392.0
2021-11-09 12:00:00,97.2,97.2,97.07,97.1,15662.0,89.7568,89.7568,89.6367,89.6644,15662.0
2021-11-09 12:05:00,97.08,97.13,97.07,97.11,5093.0,89.646,89.6921,89.6367,89.6737,5093.0
2021-11-09 12:10:00,97.12,97.24,97.12,97.22,10285.0,89.6829,89.7937,89.6829,89.7752,10285.0
2021-11-09 12:15:00,97.22,97.27,97.21,97.27,8399.0,89.7752,89.8214,89.766,89.8214,8399.0
2021-11-09 12:20:00,97.28,97.29,97.13,97.13,24789.0,89.8306,89.8399,89.6921,89.6921,24789.0
2021-11-09 12:25:00,97.13,97.15,97.04,97.12,16444.0,89.6921,89.7106,89.609,89.6829,16444.0
2021-11-09 12:30:00,97.12,97.33,97.11,97.32,41825.0,89.6829,89.8768,89.6737,89.8676,41825.0
2021-11-09 12:35:00,97.34,97.37,97.21,97.32,8467.0,89.886,89.9138,89.766,89.8676,8467.0
2021-11-09 12:40:00,97.32,97.33,97.14,97.19,12836.0,89.8676,89.8768,89.7014,89.7475,12836.0
2021-11-09 12:45:00,97.18,97.23,97.12,97.2,10698.0,89.7383,89.7845,89.6829,89.7568,10698.0
2021-11-09 12:50:00,97.19,97.28,97.17,97.27,2420.0,89.7475,89.8306,89.7291,89.8214,2420.0
2021-11-09 12:55:00,97.28,97.28,97.17,97.22,9098.0,89.8306,89.8306,89.7291,89.7752,9098.0
2021-11-09 13:00:00,97.21,97.26,97.21,97.23,7402.0,89.766,89.8122,89.766,89.7845,7402.0
2021-11-09 13:05:00,97.25,97.3,97.22,97.28,6375.0,89.8029,89.8491,89.7752,89.8306,6375.0
2021-11-09 13:10:00,97.28,97.28,97.21,97.22,10449.0,89.8306,89.8306,89.766,89.7752,10449.0
2021-11-09 13:15:00,97.22,97.29,97.2,97.28,7773.0,89.7752,89.8399,89.7568,89.8306,7773.0
2021-11-09 13:20:00,97.27,97.28,97.23,97.26,11470.0,89.8214,89.8306,89.7845,89.8122,11470.0
2021-11-09 13:25:00,97.27,97.31,97.25,97.29,14575.0,89.8214,89.8583,89.8029,89.8399,14575.0
2021-11-09 13:30:00,97.3,97.31,97.24,97.25,25828.0,89.8491,89.8583,89.7937,89.8029,25828.0
2021-11-09 13:35:00,97.25,97.25,97.19,97.19,17954.0,89.8029,89.8029,89.7475,89.7475,17954.0
2021-11-09 13:40:00,97.2,97.23,97.05,97.06,12257.0,89.7568,89.7845,89.6183,89.6275,12257.0
2021-11-09 13:45:00,97.07,97.07,96.93,96.98,36248.0,89.6367,89.6367,89.5074,89.5536,36248.0
2021-11-09 13:50:00,96.98,97.0,96.92,96.93,19861.0,89.5536,89.5721,89.4982,89.5074,19861.0
2021-11-09 13:55:00,96.91,96.93,96.83,96.9,15677.0,89.489,89.5074,89.4151,89.4797,15677.0
2021-11-09 14:00:00,96.89,97.04,96.87,97.01,21483.0,89.4705,89.609,89.452,89.5813,21483.0
2021-11-09 14:05:00,97.02,97.13,96.99,97.13,17551.0,89.5906,89.6921,89.5629,89.6921,17551.0
2021-11-09 14:10:00,97.14,97.14,97.01,97.08,14091.0,89.7014,89.7014,89.5813,89.646,14091.0
2021-11-09 14:15:00,97.07,97.27,97.06,97.27,14277.0,89.6367,89.8214,89.6275,89.8214,14277.0
2021-11-09 14:20:00,97.27,97.31,97.21,97.28,32060.0,89.8214,89.8583,89.766,89.8306,32060.0
2021-11-09 14:25:00,97.28,97.31,97.22,97.23,28408.0,89.8306,89.8583,89.7752,89.7845,28408.0
2021-11-09 14:30:00,97.22,97.27,97.21,97.26,16964.0,89.7752,89.8214,89.766,89.8122,16964.0
2021-11-09 14:35:00,97.25,97.32,97.21,97.3,40360.0,89.8029,89.8676,89.766,89.8491,40360.0
2021-11-09 14:40:00,97.3,97.35,97.29,97.33,32408.0,89.8491,89.8953,89.8399,89.8768,32408.0
2021-11-09 14:45:00,97.33,97.39,97.29,97.3,33066.0,89.8768,89.9322,89.8399,89.8491,33066.0
2021-11-09 14:50:00,97.3,97.32,97.25,97.28,37422.0,89.8491,89.8676,89.8029,89.8306,37422.0
2021-11-09 14:55:00,97.29,97.35,97.28,97.34,32004.0,89.8399,89.8953,89.8306,89.886,32004.0
2021-11-09 15:00:00,97.34,97.35,97.3,97.34,34607.0,89.886,89.8953,89.8491,89.886,34607.0
2021-11-09 15:05:00,97.34,97.35,97.14,97.18,18036.0,89.886,89.8953,89.7014,89.7383,18036.0
2021-11-09 15:10:00,97.19,97.2,97.16,97.2,15702.0,89.7475,89.7568,89.7198,89.7568,15702.0
2021-11-09 15:15:00,97.2,97.26,97.18,97.18,17113.0,89.7568,89.8122,89.7383,89.7383,17113.0
2021-11-09 15:20:00,97.17,97.3,97.14,97.26,18838.0,89.7291,89.8491,89.7014,89.8122,18838.0
2021-11-09 15:25:00,97.26,97.26,97.19,97.2,16536.0,89.8122,89.8122,89.7475,89.7568,16536.0
2021-11-09 15:30:00,97.21,97.21,97.01,97.05,27326.0,89.766,89.766,89.5813,89.6183,27326.0
2021-11-09 15:35:00,97.05,97.05,96.94,97.02,29545.0,89.6183,89.6183,89.5167,89.5906,29545.0
2021-11-09 15:40:00,97.02,97.11,97.01,97.09,35984.0,89.5906,89.6737,89.5813,89.6552,35984.0
2021-11-09 15:45:00,97.11,97.24,97.1,97.19,45733.0,89.6737,89.7937,89.6644,89.7475,45733.0
2021-11-09 15:50:00,97.18,97.33,97.12,97.24,110001.0,89.7383,89.8768,89.6829,89.7937,110001.0
2021-11-09 15:55:00,97.23,97.52,97.23,97.5,243919.0,89.7845,90.0523,89.7845,90.0338,243919.0
2021-11-10 09:30:00,96.93,97.11,96.43,96.51,63141.0,89.9825,90.1496,89.5184,89.5926,63141.0
2021-11-10 09:35:00,96.51,97.11,96.5,97.11,9066.0,89.5926,90.1496,89.5833,90.1496,9066.0
2021-11-10 09:40:00,97.17,97.24,97.01,97.12,7609.0,90.2053,90.2703,90.0568,90.1589,7609.0
2021-11-10 09:45:00,97.11,97.2,96.99,97.0,12257.0,90.1496,90.2332,90.0382,90.0475,12257.0
2021-11-10 09:50:00,97.03,97.2,96.98,97.15,8481.0,90.0754,90.2332,90.0289,90.1868,8481.0
2021-11-10 09:55:00,97.11,97.24,97.08,97.19,10355.0,90.1496,90.2703,90.1218,90.2239,10355.0
2021-11-10 10:00:00,97.17,97.21,96.83,96.97,18582.0,90.2053,90.2425,89.8897,90.0197,18582.0
2021-11-10 10:05:00,96.94,97.02,96.8,96.93,12925.0,89.9918,90.0661,89.8618,89.9825,12925.0
2021-11-10 10:10:00,96.93,96.99,96.72,96.73,15470.0,89.9825,90.0382,89.7876,89.7969,15470.0
2021-11-10 10:15:00,96.73,96.93,96.67,96.93,9855.0,89.7969,89.9825,89.7412,89.9825,9855.0
2021-11-10 10:20:00,96.95,96.97,96.77,96.86,12654.0,90.0011,90.0197,89.834,89.9175,12654.0
2021-11-10 10:25:00,96.86,97.03,96.81,96.95,10512.0,89.9175,90.0754,89.8711,90.0011,10512.0
2021-11-10 10:30:00,96.92,96.99,96.84,96.99,11886.0,89.9732,90.0382,89.899,90.0382,11886.0
2021-11-10 10:35:00,96.99,97.11,96.99,97.04,10900.0,90.0382,90.1496,90.0382,90.0846,10900.0
2021-11-10 10:40:00,97.03,97.06,96.92,97.02,34959.0,90.0754,90.1032,89.9732,90.0661,34959.0
2021-11-10 10:45:00,97.03,97.18,96.92,97.03,12634.0,90.0754,90.2146,89.9732,90.0754,12634.0
2021-11-10 10:50:00,97.04,97.09,96.97,97.05,8779.0,90.0846,90.1311,90.0197,90.0939,8779.0
2021-11-10 10:55:00,97.05,97.08,96.94,96.94,11157.0,90.0939,90.1218,89.9918,89.9918,11157.0
2021-11-10 11:00:00,96.94,97.0,96.91,96.93,12616.0,89.9918,90.0475,89.964,89.9825,12616.0
2021-11-10 11:05:00,96.94,96.98,96.89,96.92,14003.0,89.9918,90.0289,89.9454,89.9732,14003.0
2021-11-10 11:10:00,96.93,97.17,96.89,97.16,13519.0,89.9825,90.2053,89.9454,90.196,13519.0
2021-11-10 11:15:00,97.17,97.3,97.17,97.3,13608.0,90.2053,90.326,90.2053,90.326,13608.0
2021-11-10 11:20:00,97.31,97.47,97.24,97.41,16860.0,90.3353,90.4838,90.2703,90.4281,16860.0
2021-11-10 11:25:00,97.41,97.49,97.26,97.27,13611.0,90.4281,90.5024,90.2889,90.2981,13611.0
2021-11-10 11:30:00,97.25,97.41,97.23,97.32,11299.0,90.2796,90.4281,90.261,90.3446,11299.0
2021-11-10 11:35:00,97.34,97.36,97.29,97.34,6543.0,90.3631,90.3817,90.3167,90.3631,6543.0
2021-11-10 11:40:00,97.34,97.44,97.31,97.4,4926.0,90.3631,90.456,90.3353,90.4188,4926.0
2021-11-10 11:45:00,97.38,97.47,97.38,97.41,8144.0,90.4003,90.4838,90.4003,90.4281,8144.0
2021-11-10 11:50:00,97.42,97.46,97.34,97.34,7764.0,90.4374,90.4745,90.3631,90.3631,7764.0
2021-11-10 11:55:00,97.34,97.41,97.31,97.4,11455.0,90.3631,90.4281,90.3353,90.4188,11455.0
2021-11-10 12:00:00,97.4,97.4,97.27,97.27,12111.0,90.4188,90.4188,90.2981,90.2981,12111.0
2021-11-10 12:05:00,97.26,97.26,97.17,97.18,6674.0,90.2889,90.2889,90.2053,90.2146,6674.0
2021-11-10 12:10:00,97.18,97.22,97.07,97.07,20302.0,90.2146,90.2517,90.1125,90.1125,20302.0
2021-11-10 12:15:00,97.07,97.07,96.95,96.98,17152.0,90.1125,90.1125,90.0011,90.0289,17152.0
2021-11-10 12:20:00,96.98,96.98,96.92,96.94,11627.0,90.0289,90.0289,89.9732,89.9918,11627.0
2021-11-10 12:25:00,96.93,97.04,96.92,97.01,14021.0,89.9825,90.0846,89.9732,90.0568,14021.0
2021-11-10 12:30:00,97.04,97.1,97.01,97.06,8063.0,90.0846,90.1403,90.0568,90.1032,8063.0
2021-11-10 12:35:00,97.09,97.15,97.08,97.11,6810.0,90.1311,90.1868,90.1218,90.1496,6810.0
2021-11-10 12:40:00,97.14,97.14,96.93,96.95,10550.0,90.1775,90.1775,89.9825,90.0011,10550.0
2021-11-10 12:45:00,96.95,96.95,96.82,96.85,9754.0,90.0011,90.0011,89.8804,89.9083,9754.0
2021-11-10 12:50:00,96.86,96.86,96.79,96.81,4104.0,89.9175,89.9175,89.8526,89.8711,4104.0
2021-11-10 12:55:00,96.82,97.04,96.81,97.0,29543.0,89.8804,90.0846,89.8711,90.0475,29543.0
2021-11-10 13:00:00,97.0,97.09,96.88,96.92,71684.0,90.0475,90.1311,89.9361,89.9732,71684.0
2021-11-10 13:05:00,96.91,97.01,96.87,96.96,12380.0,89.964,90.0568,89.9268,90.0104,12380.0
2021-11-10 13:10:00,96.98,97.11,96.98,97.0,5367.0,90.0289,90.1496,90.0289,90.0475,5367.0
2021-11-10 13:15:00,96.99,97.15,96.99,97.08,8577.0,90.0382,90.1868,90.0382,90.1218,8577.0
2021-11-10 13:20:00,97.1,97.2,97.08,97.19,6232.0,90.1403,90.2332,90.1218,90.2239,6232.0
2021-11-10 13:25:00,97.19,97.23,97.14,97.23,6478.0,90.2239,90.261,90.1775,90.261,6478.0
2021-11-10 13:30:00,97.23,97.27,97.21,97.23,7682.0,90.261,90.2981,90.2425,90.261,7682.0
2021-11-10 13:35:00,97.23,97.23,97.03,97.04,23308.0,90.261,90.261,90.0754,90.0846,23308.0
2021-11-10 13:40:00,97.05,97.13,97.01,97.1,13268.0,90.0939,90.1682,90.0568,90.1403,13268.0
2021-11-10 13:45:00,97.12,97.14,96.98,96.98,8704.0,90.1589,90.1775,90.0289,90.0289,8704.0
2021-11-10 13:50:00,97.0,97.01,96.92,96.97,5368.0,90.0475,90.0568,89.9732,90.0197,5368.0
2021-11-10 13:55:00,96.97,97.05,96.91,96.94,13447.0,90.0197,90.0939,89.964,89.9918,13447.0
2021-11-10 14:00:00,96.93,96.96,96.82,96.89,14851.0,89.9825,90.0104,89.8804,89.9454,14851.0
2021-11-10 14:05:00,96.86,96.87,96.8,96.82,10328.0,89.9175,89.9268,89.8618,89.8804,10328.0
2021-11-10 14:10:00,96.79,96.81,96.73,96.77,8361.0,89.8526,89.8711,89.7969,89.834,8361.0
2021-11-10 14:15:00,96.78,97.0,96.78,96.93,14102.0,89.8433,90.0475,89.8433,89.9825,14102.0
2021-11-10 14:20:00,96.92,96.99,96.83,96.83,7497.0,89.9732,90.0382,89.8897,89.8897,7497.0
2021-11-10 14:25:00,96.84,96.88,96.81,96.85,7372.0,89.899,89.9361,89.8711,89.9083,7372.0
2021-11-10 14:30:00,96.86,96.86,96.73,96.74,7467.0,89.9175,89.9175,89.7969,89.8061,7467.0
2021-11-10 14:35:00,96.76,96.86,96.7,96.72,9921.0,89.8247,89.9175,89.769,89.7876,9921.0
2021-11-10 14:40:00,96.71,96.74,96.63,96.64,7439.0,89.7783,89.8061,89.704,89.7133,7439.0
2021-11-10 14:45:00,96.64,96.84,96.64,96.84,16498.0,89.7133,89.899,89.7133,89.899,16498.0
2021-11-10 14:50:00,96.82,96.95,96.79,96.9,9537.0,89.8804,90.0011,89.8526,89.9547,9537.0
2021-11-10 14:55:00,96.91,96.96,96.78,96.79,19086.0,89.964,90.0104,89.8433,89.8526,19086.0
2021-11-10 15:00:00,96.8,96.87,96.73,96.75,16739.0,89.8618,89.9268,89.7969,89.8154,16739.0
2021-11-10 15:05:00,96.73,96.79,96.65,96.75,16399.0,89.7969,89.8526,89.7226,89.8154,16399.0
2021-11-10 15:10:00,96.75,96.88,96.75,96.88,8551.0,89.8154,89.9361,89.8154,89.9361,8551.0
2021-11-10 15:15:00,96.88,96.97,96.87,96.97,9829.0,89.9361,90.0197,89.9268,90.0197,9829.0
2021-11-10 15:20:00,96.98,97.01,96.85,96.87,11659.0,90.0289,90.0568,89.9083,89.9268,11659.0
2021-11-10 15:25:00,96.87,96.96,96.87,96.88,21016.0,89.9268,90.0104,89.9268,89.9361,21016.0
2021-11-10 15:30:00,96.89,96.91,96.8,96.84,16123.0,89.9454,89.964,89.8618,89.899,16123.0
2021-11-10 15:35:00,96.85,96.93,96.8,96.9,15650.0,89.9083,89.9825,89.8618,89.9547,15650.0
2021-11-10 15:40:00,96.91,96.99,96.86,96.88,14851.0,89.964,90.0382,89.9175,89.9361,14851.0
2021-11-10 15:45:00,96.9,97.05,96.89,96.96,25617.0,89.9547,90.0939,89.9454,90.0104,25617.0
2021-11-10 15:50:00,96.96,97.14,96.96,97.14,41422.0,90.0104,90.1775,90.0104,90.1775,41422.0
2021-11-10 15:55:00,97.14,97.19,97.02,97.02,125914.0,90.1775,90.2239,90.0661,90.0661,125914.0
2021-11-11 09:30:00,97.53,97.56,97.0,97.23,66332.0,90.5395,90.5674,90.0475,90.261,66332.0
2021-11-11 09:35:00,97.07,97.14,96.83,97.07,8698.0,90.1125,90.1775,89.8897,90.1125,8698.0
2021-11-11 09:40:00,97.15,97.43,97.15,97.38,4480.0,90.1868,90.4467,90.1868,90.4003,4480.0
2021-11-11 09:45:00,97.29,97.41,97.23,97.33,16853.0,90.3167,90.4281,90.261,90.3538,16853.0
2021-11-11 09:50:00,97.36,97.46,97.22,97.35,12531.0,90.3817,90.4745,90.2517,90.3724,12531.0
2021-11-11 09:55:00,97.36,97.59,97.26,97.49,17098.0,90.3817,90.5952,90.2889,90.5024,17098.0
2021-11-11 10:00:00,97.5,97.51,97.17,97.22,8246.0,90.5117,90.5209,90.2053,90.2517,8246.0
2021-11-11 10:05:00,97.26,97.26,97.0,97.07,14431.0,90.2889,90.2889,90.0475,90.1125,14431.0
2021-11-11 10:10:00,97.08,97.15,97.05,97.1,14831.0,90.1218,90.1868,90.0939,90.1403,14831.0
2021-11-11 10:15:00,97.13,97.2,97.09,97.13,5066.0,90.1682,90.2332,90.1311,90.1682,5066.0
2021-11-11 10:20:00,97.14,97.2,97.06,97.2,25910.0,90.1775,90.2332,90.1032,90.2332,25910.0
2021-11-11 10:25:00,97.2,97.2,97.05,97.09,7969.0,90.2332,90.2332,90.0939,90.1311,7969.0
2021-11-11 10:30:00,97.1,97.12,96.96,97.12,16249.0,90.1403,90.1589,90.0104,90.1589,16249.0
2021-11-11 10:35:00,97.1,97.23,97.05,97.22,6324.0,90.1403,90.261,90.0939,90.2517,6324.0
2021-11-11 10:40:00,97.19,97.22,97.08,97.15,5122.0,90.2239,90.2517,90.1218,90.1868,5122.0
2021-11-11 10:45:00,97.19,97.23,97.1,97.21,4990.0,90.2239,90.261,90.1403,90.2425,4990.0
2021-11-11 10:50:00,97.22,97.27,97.17,97.27,12515.0,90.2517,90.2981,90.2053,90.2981,12515.0
2021-11-11 10:55:00,97.28,97.29,97.09,97.11,15226.0,90.3074,90.3167,90.1311,90.1496,15226.0
2021-11-11 11:00:00,97.1,97.21,97.05,97.09,20031.0,90.1403,90.2425,90.0939,90.1311,20031.0
2021-11-11 11:05:00,97.06,97.09,97.02,97.03,22348.0,90.1032,90.1311,90.0661,90.0754,22348.0
2021-11-11 11:10:00,97.04,97.17,97.03,97.16,9209.0,90.0846,90.2053,90.0754,90.196,9209.0
2021-11-11 11:15:00,97.15,97.24,97.08,97.11,7131.0,90.1868,90.2703,90.1218,90.1496,7131.0
2021-11-11 11:20:00,97.09,97.28,97.09,97.27,25616.0,90.1311,90.3074,90.1311,90.2981,25616.0
2021-11-11 11:25:00,97.27,97.28,97.16,97.23,31472.0,90.2981,90.3074,90.196,90.261,31472.0
2021-11-11 11:30:00,97.23,97.34,97.21,97.29,15539.0,90.261,90.3631,90.2425,90.3167,15539.0
2021-11-11 11:35:00,97.29,97.42,97.27,97.35,20719.0,90.3167,90.4374,90.2981,90.3724,20719.0
2021-11-11 11:40:00,97.33,97.35,97.25,97.3,10997.0,90.3538,90.3724,90.2796,90.326,10997.0
2021-11-11 11:45:00,97.3,97.31,97.18,97.18,13194.0,90.326,90.3353,90.2146,90.2146,13194.0
2021-11-11 11:50:00,97.18,97.24,97.03,97.06,11604.0,90.2146,90.2703,90.0754,90.1032,11604.0
2021-11-11 11:55:00,97.06,97.07,96.99,97.0,8476.0,90.1032,90.1125,90.0382,90.0475,8476.0
2021-11-11 12:00:00,97.0,97.07,96.99,97.0,9233.0,90.0475,90.1125,90.0382,90.0475,9233.0
2021-11-11 12:05:00,97.03,97.08,97.02,97.03,4289.0,90.0754,90.1218,90.0661,90.0754,4289.0
2021-11-11 12:10:00,97.01,97.05,96.99,97.01,6087.0,90.0568,90.0939,90.0382,90.0568,6087.0
2021-11-11 12:15:00,97.02,97.03,96.91,96.95,7669.0,90.0661,90.0754,89.964,90.0011,7669.0
2021-11-11 12:20:00,96.93,96.95,96.85,96.87,5506.0,89.9825,90.0011,89.9083,89.9268,5506.0
2021-11-11 12:25:00,96.84,96.95,96.81,96.95,6179.0,89.899,90.0011,89.8711,90.0011,6179.0
2021-11-11 12:30:00,96.95,97.01,96.94,96.99,9293.0,90.0011,90.0568,89.9918,90.0382,9293.0
2021-11-11 12:35:00,97.02,97.13,97.01,97.08,8079.0,90.0661,90.1682,90.0568,90.1218,8079.0
2021-11-11 12:40:00,97.05,97.07,96.95,96.99,6500.0,90.0939,90.1125,90.0011,90.0382,6500.0
2021-11-11 12:45:00,96.98,97.0,96.95,96.99,5551.0,90.0289,90.0475,90.0011,90.0382,5551.0
2021-11-11 12:50:00,97.02,97.06,97.01,97.03,6002.0,90.0661,90.1032,90.0568,90.0754,6002.0
2021-11-11 12:55:00,97.05,97.13,97.05,97.12,6949.0,90.0939,90.1682,90.0939,90.1589,6949.0
2021-11-11 13:00:00,97.11,97.11,96.88,96.88,10834.0,90.1496,90.1496,89.9361,89.9361,10834.0
2021-11-11 13:05:00,96.89,96.89,96.74,96.75,9651.0,89.9454,89.9454,89.8061,89.8154,9651.0
2021-11-11 13:10:00,96.74,96.84,96.74,96.83,9718.0,89.8061,89.899,89.8061,89.8897,9718.0
2021-11-11 13:15:00,96.83,96.98,96.82,96.96,10217.0,89.8897,90.0289,89.8804,90.0104,10217.0
2021-11-11 13:20:00,96.98,97.02,96.95,96.97,5633.0,90.0289,90.0661,90.0011,90.0197,5633.0
2021-11-11 13:25:00,96.97,97.04,96.92,96.99,6205.0,90.0197,90.0846,89.9732,90.0382,6205.0
2021-11-11 13:30:00,96.98,97.01,96.97,97.01,5887.0,90.0289,90.0568,90.0197,90.0568,5887.0
2021-11-11 13:35:00,97.0,97.09,97.0,97.07,9566.0,90.0475,90.1311,90.0475,90.1125,9566.0
2021-11-11 13:40:00,97.06,97.13,97.06,97.09,7315.0,90.1032,90.1682,90.1032,90.1311,7315.0
2021-11-11 13:45:00,97.11,97.13,97.07,97.11,8009.0,90.1496,90.1682,90.1125,90.1496,8009.0
2021-11-11 13:50:00,97.12,97.13,97.06,97.1,7467.0,90.1589,90.1682,90.1032,90.1403,7467.0
2021-11-11 13:55:00,97.1,97.12,97.05,97.08,5248.0,90.1403,90.1589,90.0939,90.1218,5248.0
2021-11-11 14:00:00,97.06,97.12,97.03,97.12,6442.0,90.1032,90.1589,90.0754,90.1589,6442.0
2021-11-11 14:05:00,97.11,97.22,97.09,97.22,10256.0,90.1496,90.2517,90.1311,90.2517,10256.0
2021-11-11 14:10:00,97.2,97.32,97.2,97.31,7087.0,90.2332,90.3446,90.2332,90.3353,7087.0
2021-11-11 14:15:00,97.32,97.34,97.26,97.29,9590.0,90.3446,90.3631,90.2889,90.3167,9590.0
2021-11-11 14:20:00,97.3,97.3,97.23,97.25,7486.0,90.326,90.326,90.261,90.2796,7486.0
2021-11-11 14:25:00,97.25,97.29,97.24,97.29,8748.0,90.2796,90.3167,90.2703,90.3167,8748.0
2021-11-11 14:30:00,97.29,97.32,97.25,97.29,8014.0,90.3167,90.3446,90.2796,90.3167,8014.0
2021-11-11 14:35:00,97.29,97.36,97.29,97.36,9256.0,90.3167,90.3817,90.3167,90.3817,9256.0
2021-11-11 14:40:00,97.35,97.37,97.3,97.31,6666.0,90.3724,90.391,90.326,90.3353,6666.0
2021-11-11 14:45:00,97.3,97.42,97.29,97.38,7857.0,90.326,90.4374,90.3167,90.4003,7857.0
2021-11-11 14:50:00,97.37,97.42,97.37,97.37,7220.0,90.391,90.4374,90.391,90.391,7220.0
2021-11-11 14:55:00,97.38,97.39,97.35,97.38,6916.0,90.4003,90.4095,90.3724,90.4003,6916.0
2021-11-11 15:00:00,97.39,97.41,97.35,97.41,11727.0,90.4095,90.4281,90.3724,90.4281,11727.0
2021-11-11 15:05:00,97.41,97.49,97.41,97.42,10385.0,90.4281,90.5024,90.4281,90.4374,10385.0
2021-11-11 15:10:00,97.42,97.42,97.36,97.4,10014.0,90.4374,90.4374,90.3817,90.4188,10014.0
2021-11-11 15:15:00,97.41,97.53,97.41,97.52,10594.0,90.4281,90.5395,90.4281,90.5302,10594.0
2021-11-11 15:20:00,97.51,97.58,97.48,97.58,10329.0,90.5209,90.5859,90.4931,90.5859,10329.0
2021-11-11 15:25:00,97.56,97.61,97.51,97.52,12875.0,90.5674,90.6138,90.5209,90.5302,12875.0
2021-11-11 15:30:00,97.52,97.53,97.46,97.51,13235.0,90.5302,90.5395,90.4745,90.5209,13235.0
2021-11-11 15:35:00,97.51,97.55,97.5,97.5,10671.0,90.5209,90.5581,90.5117,90.5117,10671.0
2021-11-11 15:40:00,97.5,97.58,97.48,97.52,20769.0,90.5117,90.5859,90.4931,90.5302,20769.0
2021-11-11 15:45:00,97.52,97.55,97.42,97.44,15225.0,90.5302,90.5581,90.4374,90.456,15225.0
2021-11-11 15:50:00,97.44,97.48,97.41,97.44,27774.0,90.456,90.4931,90.4281,90.456,27774.0
2021-11-11 15:55:00,97.42,97.43,97.29,97.3,78177.0,90.4374,90.4467,90.3167,90.326,78177.0
2021-11-12 09:30:00,97.64,97.73,97.15,97.17,65663.0,90.6416,90.7252,90.1868,90.2053,65663.0
2021-11-12 09:35:00,97.22,97.22,96.82,97.21,10778.0,90.2517,90.2517,89.8804,90.2425,10778.0
2021-11-12 09:40:00,97.29,97.39,97.14,97.33,12054.0,90.3167,90.4095,90.1775,90.3538,12054.0
2021-11-12 09:45:00,97.48,97.55,97.35,97.36,9432.0,90.4931,90.5581,90.3724,90.3817,9432.0
2021-11-12 09:50:00,97.44,97.64,97.41,97.48,8768.0,90.456,90.6416,90.4281,90.4931,8768.0
2021-11-12 09:55:00,97.44,97.53,97.44,97.46,9391.0,90.456,90.5395,90.456,90.4745,9391.0
2021-11-12 10:00:00,97.4,97.42,97.26,97.37,6446.0,90.4188,90.4374,90.2889,90.391,6446.0
2021-11-12 10:05:00,97.31,97.53,97.29,97.49,8937.0,90.3353,90.5395,90.3167,90.5024,8937.0
2021-11-12 10:10:00,97.51,97.51,97.19,97.41,11050.0,90.5209,90.5209,90.2239,90.4281,11050.0
2021-11-12 10:15:00,97.39,97.46,97.32,97.32,9166.0,90.4095,90.4745,90.3446,90.3446,9166.0
2021-11-12 10:20:00,97.34,97.35,97.14,97.29,5827.0,90.3631,90.3724,90.1775,90.3167,5827.0
2021-11-12 10:25:00,97.26,97.32,97.18,97.27,8863.0,90.2889,90.3446,90.2146,90.2981,8863.0
2021-11-12 10:30:00,97.27,97.27,97.13,97.15,14376.0,90.2981,90.2981,90.1682,90.1868,14376.0
2021-11-12 10:35:00,97.16,97.26,97.14,97.22,4202.0,90.196,90.2889,90.1775,90.2517,4202.0
2021-11-12 10:40:00,97.23,97.27,97.08,97.09,15900.0,90.261,90.2981,90.1218,90.1311,15900.0
2021-11-12 10:45:00,97.11,97.18,97.07,97.18,5719.0,90.1496,90.2146,90.1125,90.2146,5719.0
2021-11-12 10:50:00,97.17,97.29,97.17,97.26,4686.0,90.2053,90.3167,90.2053,90.2889,4686.0
2021-11-12 10:55:00,97.25,97.29,97.16,97.25,11508.0,90.2796,90.3167,90.196,90.2796,11508.0
2021-11-12 11:00:00,97.26,97.48,97.26,97.45,5320.0,90.2889,90.4931,90.2889,90.4652,5320.0
2021-11-12 11:05:00,97.47,97.5,97.41,97.45,9949.0,90.4838,90.5117,90.4281,90.4652,9949.0
2021-11-12 11:10:00,97.45,97.49,97.43,97.48,6243.0,90.4652,90.5024,90.4467,90.4931,6243.0
2021-11-12 11:15:00,97.48,97.7,97.47,97.7,10456.0,90.4931,90.6973,90.4838,90.6973,10456.0
2021-11-12 11:20:00,97.69,97.69,97.59,97.6,13808.0,90.688,90.688,90.5952,90.6045,13808.0
2021-11-12 11:25:00,97.59,97.6,97.28,97.38,13640.0,90.5952,90.6045,90.3074,90.4003,13640.0
2021-11-12 11:30:00,97.38,97.53,97.31,97.52,10651.0,90.4003,90.5395,90.3353,90.5302,10651.0
2021-11-12 11:35:00,97.55,97.61,97.5,97.59,8558.0,90.5581,90.6138,90.5117,90.5952,8558.0
2021-11-12 11:40:00,97.62,97.63,97.55,97.56,7302.0,90.6231,90.6323,90.5581,90.5674,7302.0
2021-11-12 11:45:00,97.56,97.58,97.53,97.56,6737.0,90.5674,90.5859,90.5395,90.5674,6737.0
2021-11-12 11:50:00,97.55,97.67,97.55,97.63,7397.0,90.5581,90.6695,90.5581,90.6323,7397.0
2021-11-12 11:55:00,97.65,97.69,97.63,97.64,7635.0,90.6509,90.688,90.6323,90.6416,7635.0
2021-11-12 12:00:00,97.65,97.71,97.64,97.69,2961.0,90.6509,90.7066,90.6416,90.688,2961.0
2021-11-12 12:05:00,97.69,97.7,97.61,97.62,5902.0,90.688,90.6973,90.6138,90.6231,5902.0
2021-11-12 12:10:00,97.61,97.74,97.61,97.74,7891.0,90.6138,90.7345,90.6138,90.7345,7891.0
2021-11-12 12:15:00,97.73,97.74,97.6,97.6,6486.0,90.7252,90.7345,90.6045,90.6045,6486.0
2021-11-12 12:20:00,97.6,97.62,97.53,97.53,5683.0,90.6045,90.6231,90.5395,90.5395,5683.0
2021-11-12 12:25:00,97.55,97.57,97.52,97.56,3805.0,90.5581,90.5766,90.5302,90.5674,3805.0
2021-11-12 12:30:00,97.56,97.56,97.5,97.51,7604.0,90.5674,90.5674,90.5117,90.5209,7604.0
2021-11-12 12:35:00,97.51,97.56,97.51,97.53,4121.0,90.5209,90.5674,90.5209,90.5395,4121.0
2021-11-12 12:40:00,97.53,97.58,97.53,97.56,3586.0,90.5395,90.5859,90.5395,90.5674,3586.0
2021-11-12 12:45:00,97.55,97.6,97.51,97.55,3584.0,90.5581,90.6045,90.5209,90.5581,3584.0
2021-11-12 12:50:00,97.52,97.53,97.47,97.47,8019.0,90.5302,90.5395,90.4838,90.4838,8019.0
2021-11-12 12:55:00,97.52,97.54,97.51,97.53,2004.0,90.5302,90.5488,90.5209,90.5395,2004.0
2021-11-12 13:00:00,97.53,97.53,97.45,97.45,3662.0,90.5395,90.5395,90.4652,90.4652,3662.0
2021-11-12 13:05:00,97.49,97.5,97.46,97.47,6169.0,90.5024,90.5117,90.4745,90.4838,6169.0
2021-11-12 13:10:00,97.47,97.5,97.44,97.47,4421.0,90.4838,90.5117,90.456,90.4838,4421.0
2021-11-12 13:15:00,97.48,97.49,97.42,97.42,10521.0,90.4931,90.5024,90.4374,90.4374,10521.0
2021-11-12 13:20:00,97.46,97.47,97.39,97.39,4776.0,90.4745,90.4838,90.4095,90.4095,4776.0
2021-11-12 13:25:00,97.4,97.44,97.39,97.44,4455.0,90.4188,90.456,90.4095,90.456,4455.0
2021-11-12 13:30:00,97.44,97.48,97.43,97.47,2380.0,90.456,90.4931,90.4467,90.4838,2380.0
2021-11-12 13:35:00,97.49,97.56,97.47,97.56,10934.0,90.5024,90.5674,90.4838,90.5674,10934.0
2021-11-12 13:40:00,97.55,97.56,97.49,97.5,3445.0,90.5581,90.5674,90.5024,90.5117,3445.0
2021-11-12 13:45:00,97.51,97.51,97.43,97.43,5826.0,90.5209,90.5209,90.4467,90.4467,5826.0
2021-11-12 13:50:00,97.45,97.53,97.44,97.53,2389.0,90.4652,90.5395,90.456,90.5395,2389.0
2021-11-12 13:55:00,97.52,97.56,97.49,97.52,5971.0,90.5302,90.5674,90.5024,90.5302,5971.0
2021-11-12 14:00:00,97.53,97.54,97.48,97.48,4319.0,90.5395,90.5488,90.4931,90.4931,4319.0
2021-11-12 14:05:00,97.47,97.48,97.45,97.47,4429.0,90.4838,90.4931,90.4652,90.4838,4429.0
2021-11-12 14:10:00,97.47,97.51,97.46,97.47,7450.0,90.4838,90.5209,90.4745,90.4838,7450.0
2021-11-12 14:15:00,97.47,97.48,97.44,97.45,4563.0,90.4838,90.4931,90.456,90.4652,4563.0
2021-11-12 14:20:00,97.45,97.49,97.4,97.49,7822.0,90.4652,90.5024,90.4188,90.5024,7822.0
2021-11-12 14:25:00,97.49,97.51,97.47,97.47,5179.0,90.5024,90.5209,90.4838,90.4838,5179.0
2021-11-12 14:30:00,97.48,97.48,97.42,97.42,2800.0,90.4931,90.4931,90.4374,90.4374,2800.0
2021-11-12 14:35:00,97.41,97.49,97.39,97.48,4568.0,90.4281,90.5024,90.4095,90.4931,4568.0
2021-11-12 14:40:00,97.47,97.47,97.45,97.47,3752.0,90.4838,90.4838,90.4652,90.4838,3752.0
2021-11-12 14:45:00,97.46,97.47,97.42,97.42,3149.0,90.4745,90.4838,90.4374,90.4374,3149.0
2021-11-12 14:50:00,97.42,97.47,97.42,97.43,3753.0,90.4374,90.4838,90.4374,90.4467,3753.0
2021-11-12 14:55:00,97.45,97.49,97.44,97.46,3677.0,90.4652,90.5024,90.456,90.4745,3677.0
2021-11-12 15:00:00,97.44,97.47,97.41,97.45,7299.0,90.456,90.4838,90.4281,90.4652,7299.0
2021-11-12 15:05:00,97.45,97.48,97.41,97.45,3997.0,90.4652,90.4931,90.4281,90.4652,3997.0
2021-11-12 15:10:00,97.44,97.5,97.44,97.5,2610.0,90.456,90.5117,90.456,90.5117,2610.0
2021-11-12 15:15:00,97.51,97.53,97.44,97.46,10657.0,90.5209,90.5395,90.456,90.4745,10657.0
2021-11-12 15:20:00,97.45,97.49,97.41,97.42,12716.0,90.4652,90.5024,90.4281,90.4374,12716.0
2021-11-12 15:25:00,97.43,97.44,97.38,97.43,9870.0,90.4467,90.456,90.4003,90.4467,9870.0
2021-11-12 15:30:00,97.46,97.52,97.45,97.51,23543.0,90.4745,90.5302,90.4652,90.5209,23543.0
2021-11-12 15:35:00,97.5,97.57,97.48,97.51,18403.0,90.5117,90.5766,90.4931,90.5209,18403.0
2021-11-12 15:40:00,97.51,97.51,97.37,97.4,15616.0,90.5209,90.5209,90.391,90.4188,15616.0
2021-11-12 15:45:00,97.4,97.44,97.38,97.43,11579.0,90.4188,90.456,90.4003,90.4467,11579.0
2021-11-12 15:50:00,97.44,97.47,97.31,97.31,31093.0,90.456,90.4838,90.3353,90.3353,31093.0
2021-11-12 15:55:00,97.32,97.47,97.29,97.42,105553.0,90.3446,90.4838,90.3167,90.4374,105553.0
2021-11-15 09:30:00,97.66,97.66,97.1,97.53,57623.0,90.6602,90.6602,90.1403,90.5395,57623.0
2021-11-15 09:35:00,97.51,97.57,97.05,97.34,14135.0,90.5209,90.5766,90.0939,90.3631,14135.0
2021-11-15 09:40:00,97.15,97.21,96.93,96.94,4275.0,90.1868,90.2425,89.9825,89.9918,4275.0
2021-11-15 09:45:00,96.84,97.07,96.8,96.94,12196.0,89.899,90.1125,89.8618,89.9918,12196.0
2021-11-15 09:50:00,97.03,97.16,96.92,97.16,13364.0,90.0754,90.196,89.9732,90.196,13364.0
2021-11-15 09:55:00,97.12,97.17,96.98,97.0,28943.0,90.1589,90.2053,90.0289,90.0475,28943.0
2021-11-15 10:00:00,97.0,97.02,96.65,96.68,7775.0,90.0475,90.0661,89.7226,89.7504,7775.0
2021-11-15 10:05:00,96.66,96.73,96.61,96.62,6380.0,89.7319,89.7969,89.6855,89.6947,6380.0
2021-11-15 10:10:00,96.61,96.7,96.61,96.68,6030.0,89.6855,89.769,89.6855,89.7504,6030.0
2021-11-15 10:15:00,96.71,96.74,96.62,96.66,5186.0,89.7783,89.8061,89.6947,89.7319,5186.0
2021-11-15 10:20:00,96.67,96.87,96.65,96.74,6940.0,89.7412,89.9268,89.7226,89.8061,6940.0
2021-11-15 10:25:00,96.73,96.92,96.73,96.86,9399.0,89.7969,89.9732,89.7969,89.9175,9399.0
2021-11-15 10:30:00,96.85,96.95,96.82,96.91,18942.0,89.9083,90.0011,89.8804,89.964,18942.0
2021-11-15 10:35:00,96.88,96.91,96.82,96.86,9349.0,89.9361,89.964,89.8804,89.9175,9349.0
2021-11-15 10:40:00,96.84,96.84,96.73,96.76,11133.0,89.899,89.899,89.7969,89.8247,11133.0
2021-11-15 10:45:00,96.8,96.83,96.77,96.8,16510.0,89.8618,89.8897,89.834,89.8618,16510.0
2021-11-15 10:50:00,96.8,96.8,96.64,96.78,13009.0,89.8618,89.8618,89.7133,89.8433,13009.0
2021-11-15 10:55:00,96.79,96.8,96.63,96.66,12591.0,89.8526,89.8618,89.704,89.7319,12591.0
2021-11-15 11:00:00,96.67,96.76,96.66,96.72,3665.0,89.7412,89.8247,89.7319,89.7876,3665.0
2021-11-15 11:05:00,96.73,96.79,96.73,96.78,3802.0,89.7969,89.8526,89.7969,89.8433,3802.0
2021-11-15 11:10:00,96.77,96.8,96.72,96.77,9086.0,89.834,89.8618,89.7876,89.834,9086.0
2021-11-15 11:15:00,96.78,96.81,96.76,96.81,4823.0,89.8433,89.8711,89.8247,89.8711,4823.0
2021-11-15 11:20:00,96.79,96.8,96.76,96.77,6570.0,89.8526,89.8618,89.8247,89.834,6570.0
2021-11-15 11:25:00,96.77,96.82,96.76,96.82,6039.0,89.834,89.8804,89.8247,89.8804,6039.0
2021-11-15 11:30:00,96.82,96.83,96.63,96.63,8523.0,89.8804,89.8897,89.704,89.704,8523.0
2021-11-15 11:35:00,96.64,96.67,96.5,96.5,13997.0,89.7133,89.7412,89.5833,89.5833,13997.0
2021-11-15 11:40:00,96.51,96.58,96.48,96.48,12362.0,89.5926,89.6576,89.5648,89.5648,12362.0
2021-11-15 11:45:00,96.48,96.61,96.47,96.54,9503.0,89.5648,89.6855,89.5555,89.6205,9503.0
2021-11-15 11:50:00,96.53,96.54,96.44,96.48,4418.0,89.6112,89.6205,89.5276,89.5648,4418.0
2021-11-15 11:55:00,96.49,96.55,96.3,96.43,39402.0,89.5741,89.6298,89.3977,89.5184,39402.0
2021-11-15 12:00:00,96.43,96.52,96.31,96.33,4629.0,89.5184,89.6019,89.407,89.4255,4629.0
2021-11-15 12:05:00,96.33,96.46,96.32,96.41,5656.0,89.4255,89.5462,89.4162,89.4998,5656.0
2021-11-15 12:10:00,96.42,96.46,96.4,96.42,3035.0,89.5091,89.5462,89.4905,89.5091,3035.0
2021-11-15 12:15:00,96.4,96.42,96.33,96.34,9523.0,89.4905,89.5091,89.4255,89.4348,9523.0
2021-11-15 12:20:00,96.32,96.39,96.3,96.39,5723.0,89.4162,89.4812,89.3977,89.4812,5723.0
2021-11-15 12:25:00,96.38,96.4,96.34,96.35,4862.0,89.4719,89.4905,89.4348,89.4441,4862.0
2021-11-15 12:30:00,96.34,96.45,96.33,96.42,5161.0,89.4348,89.5369,89.4255,89.5091,5161.0
2021-11-15 12:35:00,96.42,96.43,96.38,96.39,3878.0,89.5091,89.5184,89.4719,89.4812,3878.0
2021-11-15 12:40:00,96.38,96.38,96.32,96.34,9151.0,89.4719,89.4719,89.4162,89.4348,9151.0
2021-11-15 12:45:00,96.34,96.41,96.33,96.38,4218.0,89.4348,89.4998,89.4255,89.4719,4218.0
2021-11-15 12:50:00,96.38,96.39,96.36,96.39,4913.0,89.4719,89.4812,89.4534,89.4812,4913.0
2021-11-15 12:55:00,96.39,96.45,96.38,96.45,10395.0,89.4812,89.5369,89.4719,89.5369,10395.0
2021-11-15 13:00:00,96.47,96.47,96.38,96.41,6442.0,89.5555,89.5555,89.4719,89.4998,6442.0
2021-11-15 13:05:00,96.42,96.42,96.38,96.42,14860.0,89.5091,89.5091,89.4719,89.5091,14860.0
2021-11-15 13:10:00,96.42,96.46,96.39,96.4,9161.0,89.5091,89.5462,89.4812,89.4905,9161.0
2021-11-15 13:15:00,96.39,96.39,96.32,96.33,5000.0,89.4812,89.4812,89.4162,89.4255,5000.0
2021-11-15 13:20:00,96.34,96.34,96.26,96.28,8165.0,89.4348,89.4348,89.3605,89.3791,8165.0
2021-11-15 13:25:00,96.28,96.3,96.19,96.2,15934.0,89.3791,89.3977,89.2956,89.3048,15934.0
2021-11-15 13:30:00,96.2,96.22,96.06,96.09,10384.0,89.3048,89.3234,89.1749,89.2027,10384.0
2021-11-15 13:35:00,96.1,96.11,96.04,96.04,8223.0,89.212,89.2213,89.1563,89.1563,8223.0
2021-11-15 13:40:00,96.03,96.08,96.01,96.05,20159.0,89.147,89.1934,89.1285,89.1656,20159.0
2021-11-15 13:45:00,96.06,96.18,96.06,96.18,5757.0,89.1749,89.2863,89.1749,89.2863,5757.0
2021-11-15 13:50:00,96.17,96.18,96.12,96.14,5200.0,89.277,89.2863,89.2306,89.2491,5200.0
2021-11-15 13:55:00,96.13,96.26,96.11,96.25,8701.0,89.2399,89.3605,89.2213,89.3513,8701.0
2021-11-15 14:00:00,96.26,96.26,96.18,96.18,13323.0,89.3605,89.3605,89.2863,89.2863,13323.0
2021-11-15 14:05:00,96.18,96.18,96.07,96.08,15756.0,89.2863,89.2863,89.1842,89.1934,15756.0
2021-11-15 14:10:00,96.06,96.17,96.06,96.15,8987.0,89.1749,89.277,89.1749,89.2584,8987.0
2021-11-15 14:15:00,96.17,96.17,96.1,96.11,6906.0,89.277,89.277,89.212,89.2213,6906.0
2021-11-15 14:20:00,96.11,96.16,96.07,96.15,7998.0,89.2213,89.2677,89.1842,89.2584,7998.0
2021-11-15 14:25:00,96.16,96.21,96.11,96.19,6703.0,89.2677,89.3141,89.2213,89.2956,6703.0
2021-11-15 14:30:00,96.19,96.25,96.17,96.25,4756.0,89.2956,89.3513,89.277,89.3513,4756.0
2021-11-15 14:35:00,96.26,96.28,96.23,96.24,4447.0,89.3605,89.3791,89.3327,89.342,4447.0
2021-11-15 14:40:00,96.26,96.36,96.26,96.34,5905.0,89.3605,89.4534,89.3605,89.4348,5905.0
2021-11-15 14:45:00,96.33,96.35,96.28,96.31,4012.0,89.4255,89.4441,89.3791,89.407,4012.0
2021-11-15 14:50:00,96.31,96.31,96.27,96.3,3642.0,89.407,89.407,89.3698,89.3977,3642.0
2021-11-15 14:55:00,96.29,96.32,96.2,96.2,9058.0,89.3884,89.4162,89.3048,89.3048,9058.0
2021-11-15 15:00:00,96.22,96.33,96.21,96.33,5278.0,89.3234,89.4255,89.3141,89.4255,5278.0
2021-11-15 15:05:00,96.32,96.42,96.32,96.39,6545.0,89.4162,89.5091,89.4162,89.4812,6545.0
2021-11-15 15:10:00,96.39,96.41,96.35,96.38,7700.0,89.4812,89.4998,89.4441,89.4719,7700.0
2021-11-15 15:15:00,96.37,96.4,96.29,96.29,10707.0,89.4627,89.4905,89.3884,89.3884,10707.0
2021-11-15 15:20:00,96.29,96.32,96.24,96.25,7529.0,89.3884,89.4162,89.342,89.3513,7529.0
2021-11-15 15:25:00,96.24,96.34,96.23,96.28,7366.0,89.342,89.4348,89.3327,89.3791,7366.0
2021-11-15 15:30:00,96.29,96.29,96.16,96.21,15982.0,89.3884,89.3884,89.2677,89.3141,15982.0
2021-11-15 15:35:00,96.2,96.22,96.14,96.16,19402.0,89.3048,89.3234,89.2491,89.2677,19402.0
2021-11-15 15:40:00,96.17,96.26,96.15,96.22,28185.0,89.277,89.3605,89.2584,89.3234,28185.0
2021-11-15 15:45:00,96.23,96.23,96.14,96.15,30341.0,89.3327,89.3327,89.2491,89.2584,30341.0
2021-11-15 15:50:00,96.14,96.17,96.09,96.17,49141.0,89.2491,89.277,89.2027,89.277,49141.0
2021-11-15 15:55:00,96.16,96.39,96.16,96.38,95782.0,89.2677,89.4812,89.2677,89.4719,95782.0
2021-11-16 09:30:00,96.68,96.89,96.46,96.86,46157.0,89.7504,89.9454,89.5462,89.9175,46157.0
2021-11-16 09:35:00,96.84,97.03,96.4,96.45,15793.0,89.899,90.0754,89.4905,89.5369,15793.0
2021-11-16 09:40:00,96.58,96.62,96.45,96.59,5722.0,89.6576,89.6947,89.5369,89.6669,5722.0
2021-11-16 09:45:00,96.58,96.8,96.58,96.73,8557.0,89.6576,89.8618,89.6576,89.7969,8557.0
2021-11-16 09:50:00,96.81,97.0,96.74,96.87,19444.0,89.8711,90.0475,89.8061,89.9268,19444.0
2021-11-16 09:55:00,96.84,96.93,96.56,96.61,14127.0,89.899,89.9825,89.639,89.6855,14127.0
2021-11-16 10:00:00,96.59,96.72,96.57,96.68,19177.0,89.6669,89.7876,89.6483,89.7504,19177.0
2021-11-16 10:05:00,96.69,96.69,96.49,96.51,6992.0,89.7597,89.7597,89.5741,89.5926,6992.0
2021-11-16 10:10:00,96.5,96.67,96.49,96.66,9574.0,89.5833,89.7412,89.5741,89.7319,9574.0
2021-11-16 10:15:00,96.72,96.74,96.48,96.57,7147.0,89.7876,89.8061,89.5648,89.6483,7147.0
2021-11-16 10:20:00,96.56,96.63,96.51,96.53,5620.0,89.639,89.704,89.5926,89.6112,5620.0
2021-11-16 10:25:00,96.51,96.56,96.39,96.46,13394.0,89.5926,89.639,89.4812,89.5462,13394.0
2021-11-16 10:30:00,96.43,96.56,96.42,96.54,13666.0,89.5184,89.639,89.5091,89.6205,13666.0
2021-11-16 10:35:00,96.56,96.69,96.56,96.6,20960.0,89.639,89.7597,89.639,89.6762,20960.0
2021-11-16 10:40:00,96.62,96.62,96.5,96.58,10797.0,89.6947,89.6947,89.5833,89.6576,10797.0
2021-11-16 10:45:00,96.56,96.56,96.47,96.53,10668.0,89.639,89.639,89.5555,89.6112,10668.0
2021-11-16 10:50:00,96.54,96.54,96.48,96.53,4717.0,89.6205,89.6205,89.5648,89.6112,4717.0
2021-11-16 10:55:00,96.51,96.54,96.43,96.53,7627.0,89.5926,89.6205,89.5184,89.6112,7627.0
2021-11-16 11:00:00,96.57,96.57,96.44,96.45,8282.0,89.6483,89.6483,89.5276,89.5369,8282.0
2021-11-16 11:05:00,96.47,96.62,96.44,96.6,6720.0,89.5555,89.6947,89.5276,89.6762,6720.0
2021-11-16 11:10:00,96.61,96.62,96.55,96.61,12100.0,89.6855,89.6947,89.6298,89.6855,12100.0
2021-11-16 11:15:00,96.6,96.65,96.56,96.61,11606.0,89.6762,89.7226,89.639,89.6855,11606.0
2021-11-16 11:20:00,96.61,96.7,96.6,96.61,9701.0,89.6855,89.769,89.6762,89.6855,9701.0
2021-11-16 11:25:00,96.61,96.66,96.58,96.61,9514.0,89.6855,89.7319,89.6576,89.6855,9514.0
2021-11-16 11:30:00,96.63,96.72,96.62,96.7,11546.0,89.704,89.7876,89.6947,89.769,11546.0
2021-11-16 11:35:00,96.69,96.76,96.67,96.76,10609.0,89.7597,89.8247,89.7412,89.8247,10609.0
2021-11-16 11:40:00,96.75,96.85,96.74,96.84,12991.0,89.8154,89.9083,89.8061,89.899,12991.0
2021-11-16 11:45:00,96.83,96.94,96.8,96.94,11712.0,89.8897,89.9918,89.8618,89.9918,11712.0
2021-11-16 11:50:00,96.94,96.98,96.9,96.98,9377.0,89.9918,90.0289,89.9547,90.0289,9377.0
2021-11-16 11:55:00,96.97,97.03,96.95,97.03,7271.0,90.0197,90.0754,90.0011,90.0754,7271.0
2021-11-16 12:00:00,97.02,97.03,96.92,96.92,11306.0,90.0661,90.0754,89.9732,89.9732,11306.0
2021-11-16 12:05:00,96.92,96.96,96.85,96.9,6775.0,89.9732,90.0104,89.9083,89.9547,6775.0
2021-11-16 12:10:00,96.91,96.95,96.88,96.9,10511.0,89.964,90.0011,89.9361,89.9547,10511.0
2021-11-16 12:15:00,96.91,96.94,96.87,96.9,6546.0,89.964,89.9918,89.9268,89.9547,6546.0
2021-11-16 12:20:00,96.91,96.94,96.89,96.91,8016.0,89.964,89.9918,89.9454,89.964,8016.0
2021-11-16 12:25:00,96.9,96.92,96.85,96.92,11542.0,89.9547,89.9732,89.9083,89.9732,11542.0
2021-11-16 12:30:00,96.92,97.04,96.9,96.99,7122.0,89.9732,90.0846,89.9547,90.0382,7122.0
2021-11-16 12:35:00,97.0,97.08,97.0,97.02,8550.0,90.0475,90.1218,90.0475,90.0661,8550.0
2021-11-16 12:40:00,97.01,97.18,97.0,97.17,12484.0,90.0568,90.2146,90.0475,90.2053,12484.0
2021-11-16 12:45:00,97.15,97.22,97.14,97.21,9113.0,90.1868,90.2517,90.1775,90.2425,9113.0
2021-11-16 12:50:00,97.23,97.25,97.19,97.23,6721.0,90.261,90.2796,90.2239,90.261,6721.0
2021-11-16 12:55:00,97.23,97.26,97.16,97.2,8167.0,90.261,90.2889,90.196,90.2332,8167.0
2021-11-16 13:00:00,97.19,97.21,97.13,97.21,7833.0,90.2239,90.2425,90.1682,90.2425,7833.0
2021-11-16 13:05:00,97.2,97.21,97.07,97.13,28534.0,90.2332,90.2425,90.1125,90.1682,28534.0
2021-11-16 13:10:00,97.13,97.16,97.12,97.15,5766.0,90.1682,90.196,90.1589,90.1868,5766.0
2021-11-16 13:15:00,97.15,97.21,97.11,97.11,7397.0,90.1868,90.2425,90.1496,90.1496,7397.0
2021-11-16 13:20:00,97.12,97.17,97.11,97.12,5162.0,90.1589,90.2053,90.1496,90.1589,5162.0
2021-11-16 13:25:00,97.12,97.18,97.12,97.16,5332.0,90.1589,90.2146,90.1589,90.196,5332.0
2021-11-16 13:30:00,97.14,97.18,97.14,97.17,4883.0,90.1775,90.2146,90.1775,90.2053,4883.0
2021-11-16 13:35:00,97.18,97.23,97.16,97.22,3896.0,90.2146,90.261,90.196,90.2517,3896.0
2021-11-16 13:40:00,97.23,97.28,97.21,97.25,5255.0,90.261,90.3074,90.2425,90.2796,5255.0
2021-11-16 13:45:00,97.23,97.24,97.16,97.2,6470.0,90.261,90.2703,90.196,90.2332,6470.0
2021-11-16 13:50:00,97.21,97.24,97.13,97.13,5729.0,90.2425,90.2703,90.1682,90.1682,5729.0
2021-11-16 13:55:00,97.12,97.12,96.98,96.98,6931.0,90.1589,90.1589,90.0289,90.0289,6931.0
2021-11-16 14:00:00,96.97,96.99,96.94,96.95,5983.0,90.0197,90.0382,89.9918,90.0011,5983.0
2021-11-16 14:05:00,96.93,96.94,96.82,96.86,9376.0,89.9825,89.9918,89.8804,89.9175,9376.0
2021-11-16 14:10:00,96.85,96.87,96.81,96.86,10235.0,89.9083,89.9268,89.8711,89.9175,10235.0
2021-11-16 14:15:00,96.85,96.85,96.81,96.81,8500.0,89.9083,89.9083,89.8711,89.8711,8500.0
2021-11-16 14:20:00,96.79,96.79,96.7,96.72,7766.0,89.8526,89.8526,89.769,89.7876,7766.0
2021-11-16 14:25:00,96.74,96.74,96.69,96.73,6403.0,89.8061,89.8061,89.7597,89.7969,6403.0
2021-11-16 14:30:00,96.72,96.8,96.72,96.78,6382.0,89.7876,89.8618,89.7876,89.8433,6382.0
2021-11-16 14:35:00,96.78,96.84,96.75,96.84,7289.0,89.8433,89.899,89.8154,89.899,7289.0
2021-11-16 14:40:00,96.83,96.87,96.79,96.8,5164.0,89.8897,89.9268,89.8526,89.8618,5164.0
2021-11-16 14:45:00,96.8,96.8,96.74,96.75,13345.0,89.8618,89.8618,89.8061,89.8154,13345.0
2021-11-16 14:50:00,96.75,96.77,96.71,96.72,6096.0,89.8154,89.834,89.7783,89.7876,6096.0
2021-11-16 14:55:00,96.72,96.73,96.66,96.71,9038.0,89.7876,89.7969,89.7319,89.7783,9038.0
2021-11-16 15:00:00,96.7,96.71,96.59,96.6,9047.0,89.769,89.7783,89.6669,89.6762,9047.0
2021-11-16 15:05:00,96.59,96.62,96.57,96.62,10252.0,89.6669,89.6947,89.6483,89.6947,10252.0
2021-11-16 15:10:00,96.62,96.71,96.6,96.67,10722.0,89.6947,89.7783,89.6762,89.7412,10722.0
2021-11-16 15:15:00,96.68,96.72,96.61,96.61,10073.0,89.7504,89.7876,89.6855,89.6855,10073.0
2021-11-16 15:20:00,96.61,96.62,96.5,96.5,9049.0,89.6855,89.6947,89.5833,89.5833,9049.0
2021-11-16 15:25:00,96.51,96.55,96.5,96.5,10929.0,89.5926,89.6298,89.5833,89.5833,10929.0
2021-11-16 15:30:00,96.51,96.51,96.46,96.47,20025.0,89.5926,89.5926,89.5462,89.5555,20025.0
2021-11-16 15:35:00,96.47,96.47,96.26,96.26,31620.0,89.5555,89.5555,89.3605,89.3605,31620.0
2021-11-16 15:40:00,96.27,96.33,96.2,96.23,28811.0,89.3698,89.4255,89.3048,89.3327,28811.0
2021-11-16 15:45:00,96.23,96.29,96.07,96.08,39296.0,89.3327,89.3884,89.1842,89.1934,39296.0
2021-11-16 15:50:00,96.07,96.12,96.0,96.09,65035.0,89.1842,89.2306,89.1192,89.2027,65035.0
2021-11-16 15:55:00,96.09,96.21,95.97,96.21,187564.0,89.2027,89.3141,89.0913,89.3141,187564.0
2021-11-17 09:30:00,96.54,96.69,95.87,95.95,66471.0,89.6205,89.7597,88.9985,89.0728,66471.0
2021-11-17 09:35:00,95.98,95.99,95.63,95.89,18941.0,89.1006,89.1099,88.7757,89.0171,18941.0
2021-11-17 09:40:00,95.92,96.06,95.63,95.87,13140.0,89.0449,89.1749,88.7757,88.9985,13140.0
2021-11-17 09:45:00,95.89,95.89,95.31,95.31,23509.0,89.0171,89.0171,88.4786,88.4786,23509.0
2021-11-17 09:50:00,95.31,95.59,95.31,95.42,30967.0,88.4786,88.7386,88.4786,88.5807,30967.0
2021-11-17 09:55:00,95.43,95.45,95.31,95.34,14016.0,88.59,88.6086,88.4786,88.5065,14016.0
2021-11-17 10:00:00,95.37,95.55,95.22,95.55,18956.0,88.5343,88.7014,88.3951,88.7014,18956.0
2021-11-17 10:05:00,95.54,95.56,95.42,95.48,5684.0,88.6921,88.7107,88.5807,88.6364,5684.0
2021-11-17 10:10:00,95.52,95.57,95.25,95.33,31098.0,88.6736,88.72,88.4229,88.4972,31098.0
2021-11-17 10:15:00,95.33,95.35,95.18,95.18,40211.0,88.4972,88.5158,88.358,88.358,40211.0
2021-11-17 10:20:00,95.2,95.2,95.05,95.08,17798.0,88.3765,88.3765,88.2373,88.2651,17798.0
2021-11-17 10:25:00,95.09,95.14,94.95,95.14,23775.0,88.2744,88.3208,88.1444,88.3208,23775.0
2021-11-17 10:30:00,95.14,95.29,95.05,95.18,28235.0,88.3208,88.4601,88.2373,88.358,28235.0
2021-11-17 10:35:00,95.18,95.27,95.12,95.21,18537.0,88.358,88.4415,88.3023,88.3858,18537.0
2021-11-17 10:40:00,95.19,95.22,94.92,94.97,34889.0,88.3672,88.3951,88.1166,88.163,34889.0
2021-11-17 10:45:00,94.97,95.0,94.83,94.92,41270.0,88.163,88.1909,88.033,88.1166,41270.0
2021-11-17 10:50:00,94.92,94.93,94.67,94.73,35060.0,88.1166,88.1259,87.8845,87.9402,35060.0
2021-11-17 10:55:00,94.74,94.9,94.74,94.9,30669.0,87.9495,88.098,87.9495,88.098,30669.0
2021-11-17 11:00:00,94.93,94.96,94.71,94.76,20470.0,88.1259,88.1537,87.9216,87.9681,20470.0
2021-11-17 11:05:00,94.77,94.83,94.6,94.64,39460.0,87.9773,88.033,87.8195,87.8567,39460.0
2021-11-17 11:10:00,94.64,94.64,94.5,94.62,51634.0,87.8567,87.8567,87.7267,87.8381,51634.0
2021-11-17 11:15:00,94.64,94.84,94.63,94.83,22471.0,87.8567,88.0423,87.8474,88.033,22471.0
2021-11-17 11:20:00,94.82,94.86,94.78,94.81,38456.0,88.0238,88.0609,87.9866,88.0145,38456.0
2021-11-17 11:25:00,94.82,94.89,94.71,94.73,61124.0,88.0238,88.0887,87.9216,87.9402,61124.0
2021-11-17 11:30:00,94.72,94.79,94.71,94.71,101117.0,87.9309,87.9959,87.9216,87.9216,101117.0
2021-11-17 11:35:00,94.68,94.68,94.54,94.56,13374.0,87.8938,87.8938,87.7638,87.7824,13374.0
2021-11-17 11:40:00,94.56,94.61,94.51,94.52,12665.0,87.7824,87.8288,87.736,87.7453,12665.0
2021-11-17 11:45:00,94.51,94.78,94.51,94.78,8212.0,87.736,87.9866,87.736,87.9866,8212.0
2021-11-17 11:50:00,94.79,94.81,94.76,94.79,7694.0,87.9959,88.0145,87.9681,87.9959,7694.0
2021-11-17 11:55:00,94.8,94.94,94.78,94.94,23424.0,88.0052,88.1352,87.9866,88.1352,23424.0
2021-11-17 12:00:00,94.96,95.01,94.94,94.97,7532.0,88.1537,88.2001,88.1352,88.163,7532.0
2021-11-17 12:05:00,94.97,95.04,94.96,94.96,18235.0,88.163,88.228,88.1537,88.1537,18235.0
2021-11-17 12:10:00,94.96,94.97,94.85,94.86,5567.0,88.1537,88.163,88.0516,88.0609,5567.0
2021-11-17 12:15:00,94.88,94.94,94.87,94.92,10193.0,88.0795,88.1352,88.0702,88.1166,10193.0
2021-11-17 12:20:00,94.91,94.92,94.75,94.75,9459.0,88.1073,88.1166,87.9588,87.9588,9459.0
2021-11-17 12:25:00,94.7,94.7,94.52,94.55,31174.0,87.9124,87.9124,87.7453,87.7731,31174.0
2021-11-17 12:30:00,94.54,94.61,94.45,94.5,31534.0,87.7638,87.8288,87.6803,87.7267,31534.0
2021-11-17 12:35:00,94.5,94.62,94.48,94.61,18896.0,87.7267,87.8381,87.7081,87.8288,18896.0
2021-11-17 12:40:00,94.62,94.63,94.48,94.57,13743.0,87.8381,87.8474,87.7081,87.7917,13743.0
2021-11-17 12:45:00,94.62,94.75,94.58,94.72,8943.0,87.8381,87.9588,87.801,87.9309,8943.0
2021-11-17 12:50:00,94.72,94.81,94.71,94.8,8705.0,87.9309,88.0145,87.9216,88.0052,8705.0
2021-11-17 12:55:00,94.8,94.84,94.76,94.76,6773.0,88.0052,88.0423,87.9681,87.9681,6773.0
2021-11-17 13:00:00,94.74,94.74,94.57,94.6,9420.0,87.9495,87.9495,87.7917,87.8195,9420.0
2021-11-17 13:05:00,94.6,94.65,94.56,94.56,8943.0,87.8195,87.8659,87.7824,87.7824,8943.0
2021-11-17 13:10:00,94.55,94.6,94.5,94.6,23025.0,87.7731,87.8195,87.7267,87.8195,23025.0
2021-11-17 13:15:00,94.59,94.67,94.58,94.6,28272.0,87.8102,87.8845,87.801,87.8195,28272.0
2021-11-17 13:20:00,94.61,94.64,94.57,94.62,11160.0,87.8288,87.8567,87.7917,87.8381,11160.0
2021-11-17 13:25:00,94.63,94.63,94.53,94.56,14472.0,87.8474,87.8474,87.7545,87.7824,14472.0
2021-11-17 13:30:00,94.55,94.57,94.48,94.49,6214.0,87.7731,87.7917,87.7081,87.7174,6214.0
2021-11-17 13:35:00,94.48,94.48,94.4,94.47,13941.0,87.7081,87.7081,87.6339,87.6988,13941.0
2021-11-17 13:40:00,94.47,94.61,94.42,94.58,22739.0,87.6988,87.8288,87.6524,87.801,22739.0
2021-11-17 13:45:00,94.56,94.6,94.48,94.57,12304.0,87.7824,87.8195,87.7081,87.7917,12304.0
2021-11-17 13:50:00,94.57,94.58,94.44,94.5,6067.0,87.7917,87.801,87.671,87.7267,6067.0
2021-11-17 13:55:00,94.5,94.58,94.48,94.49,11244.0,87.7267,87.801,87.7081,87.7174,11244.0
2021-11-17 14:00:00,94.49,94.5,94.35,94.39,17783.0,87.7174,87.7267,87.5874,87.6246,17783.0
2021-11-17 14:05:00,94.38,94.39,94.34,94.35,12238.0,87.6153,87.6246,87.5782,87.5874,12238.0
2021-11-17 14:10:00,94.35,94.37,94.24,94.25,14653.0,87.5874,87.606,87.4853,87.4946,14653.0
2021-11-17 14:15:00,94.24,94.32,94.24,94.27,12942.0,87.4853,87.5596,87.4853,87.5132,12942.0
2021-11-17 14:20:00,94.26,94.28,94.16,94.17,29304.0,87.5039,87.5225,87.4111,87.4203,29304.0
2021-11-17 14:25:00,94.15,94.25,94.15,94.25,13088.0,87.4018,87.4946,87.4018,87.4946,13088.0
2021-11-17 14:30:00,94.23,94.35,94.22,94.34,20450.0,87.476,87.5874,87.4668,87.5782,20450.0
2021-11-17 14:35:00,94.33,94.5,94.32,94.5,22366.0,87.5689,87.7267,87.5596,87.7267,22366.0
2021-11-17 14:40:00,94.5,94.54,94.45,94.5,18781.0,87.7267,87.7638,87.6803,87.7267,18781.0
2021-11-17 14:45:00,94.5,94.52,94.47,94.51,12968.0,87.7267,87.7453,87.6988,87.736,12968.0
2021-11-17 14:50:00,94.51,94.51,94.36,94.38,26095.0,87.736,87.736,87.5967,87.6153,26095.0
2021-11-17 14:55:00,94.38,94.4,94.37,94.39,11554.0,87.6153,87.6339,87.606,87.6246,11554.0
2021-11-17 15:00:00,94.4,94.42,94.25,94.26,30918.0,87.6339,87.6524,87.4946,87.5039,30918.0
2021-11-17 15:05:00,94.26,94.35,94.17,94.26,170696.0,87.5039,87.5874,87.4203,87.5039,170696.0
2021-11-17 15:10:00,94.26,94.37,94.25,94.34,39397.0,87.5039,87.606,87.4946,87.5782,39397.0
2021-11-17 15:15:00,94.35,94.51,94.35,94.46,16617.0,87.5874,87.736,87.5874,87.6896,16617.0
2021-11-17 15:20:00,94.48,94.61,94.48,94.6,16392.0,87.7081,87.8288,87.7081,87.8195,16392.0
2021-11-17 15:25:00,94.6,94.6,94.45,94.49,36155.0,87.8195,87.8195,87.6803,87.7174,36155.0
2021-11-17 15:30:00,94.48,94.5,94.32,94.34,39207.0,87.7081,87.7267,87.5596,87.5782,39207.0
2021-11-17 15:35:00,94.34,94.56,94.22,94.56,140054.0,87.5782,87.7824,87.4668,87.7824,140054.0
2021-11-17 15:40:00,94.56,94.56,94.35,94.42,146105.0,87.7824,87.7824,87.5874,87.6524,146105.0
2021-11-17 15:45:00,94.44,94.66,94.43,94.49,62373.0,87.671,87.8752,87.6617,87.7174,62373.0
2021-11-17 15:50:00,94.49,94.69,94.49,94.63,181135.0,87.7174,87.9031,87.7174,87.8474,181135.0
2021-11-17 15:55:00,94.62,94.62,94.15,94.32,400821.0,87.8381,87.8381,87.4018,87.5596,400821.0
2021-11-18 09:30:00,94.33,94.65,94.09,94.16,68956.0,87.5689,87.8659,87.3461,87.4111,68956.0
2021-11-18 09:35:00,94.19,94.51,94.1,94.36,16743.0,87.4389,87.736,87.3554,87.5967,16743.0
2021-11-18 09:40:00,94.4,94.5,94.16,94.3,7601.0,87.6339,87.7267,87.4111,87.541,7601.0
2021-11-18 09:45:00,94.28,94.44,94.18,94.4,27396.0,87.5225,87.671,87.4296,87.6339,27396.0
2021-11-18 09:50:00,94.37,94.44,94.31,94.42,11115.0,87.606,87.671,87.5503,87.6524,11115.0
2021-11-18 09:55:00,94.4,94.52,94.32,94.37,44599.0,87.6339,87.7453,87.5596,87.606,44599.0
2021-11-18 10:00:00,94.33,94.37,94.21,94.21,23260.0,87.5689,87.606,87.4575,87.4575,23260.0
2021-11-18 10:05:00,94.23,94.24,94.06,94.13,24125.0,87.476,87.4853,87.3182,87.3832,24125.0
2021-11-18 10:10:00,94.15,94.2,94.03,94.04,23112.0,87.4018,87.4482,87.2904,87.2997,23112.0
2021-11-18 10:15:00,94.02,94.03,93.83,93.84,27673.0,87.2811,87.2904,87.1047,87.114,27673.0
2021-11-18 10:20:00,93.82,93.85,93.7,93.77,30102.0,87.0954,87.1233,86.984,87.049,30102.0
2021-11-18 10:25:00,93.76,93.8,93.62,93.78,16421.0,87.0397,87.0769,86.9098,87.0583,16421.0
2021-11-18 10:30:00,93.83,93.95,93.75,93.78,59544.0,87.1047,87.2161,87.0304,87.0583,59544.0
2021-11-18 10:35:00,93.77,93.87,93.64,93.72,95873.0,87.049,87.1418,86.9283,87.0026,95873.0
2021-11-18 10:40:00,93.72,93.98,93.62,93.96,171106.0,87.0026,87.244,86.9098,87.2254,171106.0
2021-11-18 10:45:00,93.98,94.16,93.93,94.06,28108.0,87.244,87.4111,87.1975,87.3182,28108.0
2021-11-18 10:50:00,94.05,94.35,94.05,94.17,26838.0,87.3089,87.5874,87.3089,87.4203,26838.0
2021-11-18 10:55:00,94.15,94.44,94.15,94.34,26881.0,87.4018,87.671,87.4018,87.5782,26881.0
2021-11-18 11:00:00,94.39,94.44,94.29,94.41,24487.0,87.6246,87.671,87.5317,87.6431,24487.0
2021-11-18 11:05:00,94.4,94.56,94.35,94.5,46623.0,87.6339,87.7824,87.5874,87.7267,46623.0
2021-11-18 11:10:00,94.52,94.63,94.45,94.46,42726.0,87.7453,87.8474,87.6803,87.6896,42726.0
2021-11-18 11:15:00,94.5,94.53,94.39,94.43,58337.0,87.7267,87.7545,87.6246,87.6617,58337.0
2021-11-18 11:20:00,94.44,94.56,94.4,94.5,13404.0,87.671,87.7824,87.6339,87.7267,13404.0
2021-11-18 11:25:00,94.52,94.52,94.43,94.43,32183.0,87.7453,87.7453,87.6617,87.6617,32183.0
2021-11-18 11:30:00,94.44,94.63,94.4,94.58,27086.0,87.671,87.8474,87.6339,87.801,27086.0
2021-11-18 11:35:00,94.58,94.61,94.5,94.57,50949.0,87.801,87.8288,87.7267,87.7917,50949.0
2021-11-18 11:40:00,94.58,94.85,94.58,94.72,104442.0,87.801,88.0516,87.801,87.9309,104442.0
2021-11-18 11:45:00,94.71,94.71,94.54,94.6,94596.0,87.9216,87.9216,87.7638,87.8195,94596.0
2021-11-18 11:50:00,94.6,94.66,94.46,94.51,176611.0,87.8195,87.8752,87.6896,87.736,176611.0
2021-11-18 11:55:00,94.5,94.93,94.39,94.9,81858.0,87.7267,88.1259,87.6246,88.098,81858.0
2021-11-18 12:00:00,94.89,95.11,94.86,95.09,23149.0,88.0887,88.293,88.0609,88.2744,23149.0
2021-11-18 12:05:00,95.08,95.09,94.98,95.03,10907.0,88.2651,88.2744,88.1723,88.2187,10907.0
2021-11-18 12:10:00,95.04,95.45,94.85,95.42,731626.0,88.228,88.6086,88.0516,88.5807,731626.0
2021-11-18 12:15:00,95.43,95.44,95.05,95.21,70852.0,88.59,88.5993,88.2373,88.3858,70852.0
2021-11-18 12:20:00,95.19,95.24,94.95,95.04,72917.0,88.3672,88.4137,88.1444,88.228,72917.0
2021-11-18 12:25:00,95.03,95.1,94.96,95.1,27374.0,88.2187,88.2837,88.1537,88.2837,27374.0
2021-11-18 12:30:00,95.11,95.52,95.11,95.41,41758.0,88.293,88.6736,88.293,88.5715,41758.0
2021-11-18 12:35:00,95.43,95.43,95.27,95.32,16966.0,88.59,88.59,88.4415,88.4879,16966.0
2021-11-18 12:40:00,95.33,95.34,95.22,95.3,29281.0,88.4972,88.5065,88.3951,88.4693,29281.0
2021-11-18 12:45:00,95.31,95.31,94.99,94.99,18357.0,88.4786,88.4786,88.1816,88.1816,18357.0
2021-11-18 12:50:00,95.03,95.06,95.0,95.04,15371.0,88.2187,88.2466,88.1909,88.228,15371.0
2021-11-18 12:55:00,95.04,95.23,94.92,95.23,37628.0,88.228,88.4044,88.1166,88.4044,37628.0
2021-11-18 13:00:00,95.22,95.32,95.21,95.29,9677.0,88.3951,88.4879,88.3858,88.4601,9677.0
2021-11-18 13:05:00,95.3,95.33,95.27,95.29,11421.0,88.4693,88.4972,88.4415,88.4601,11421.0
2021-11-18 13:10:00,95.3,95.4,95.3,95.38,12023.0,88.4693,88.5622,88.4693,88.5436,12023.0
2021-11-18 13:15:00,95.39,95.43,95.29,95.29,29114.0,88.5529,88.59,88.4601,88.4601,29114.0
2021-11-18 13:20:00,95.28,95.29,95.1,95.15,29400.0,88.4508,88.4601,88.2837,88.3301,29400.0
2021-11-18 13:25:00,95.18,95.2,94.99,95.09,83371.0,88.358,88.3765,88.1816,88.2744,83371.0
2021-11-18 13:30:00,95.07,95.23,95.06,95.2,10232.0,88.2558,88.4044,88.2466,88.3765,10232.0
2021-11-18 13:35:00,95.21,95.29,95.16,95.23,7703.0,88.3858,88.4601,88.3394,88.4044,7703.0
2021-11-18 13:40:00,95.21,95.24,95.09,95.09,17059.0,88.3858,88.4137,88.2744,88.2744,17059.0
2021-11-18 13:45:00,95.09,95.37,95.05,95.37,70505.0,88.2744,88.5343,88.2373,88.5343,70505.0
2021-11-18 13:50:00,95.36,95.39,95.32,95.33,5980.0,88.525,88.5529,88.4879,88.4972,5980.0
2021-11-18 13:55:00,95.32,95.35,95.3,95.31,21941.0,88.4879,88.5158,88.4693,88.4786,21941.0
2021-11-18 14:00:00,95.31,95.35,95.24,95.27,16824.0,88.4786,88.5158,88.4137,88.4415,16824.0
2021-11-18 14:05:00,95.27,95.27,95.14,95.17,12949.0,88.4415,88.4415,88.3208,88.3487,12949.0
2021-11-18 14:10:00,95.16,95.22,95.14,95.22,7321.0,88.3394,88.3951,88.3208,88.3951,7321.0
2021-11-18 14:15:00,95.21,95.24,95.17,95.22,37360.0,88.3858,88.4137,88.3487,88.3951,37360.0
2021-11-18 14:20:00,95.2,95.21,95.11,95.15,14485.0,88.3765,88.3858,88.293,88.3301,14485.0
2021-11-18 14:25:00,95.16,95.18,95.05,95.09,15577.0,88.3394,88.358,88.2373,88.2744,15577.0
2021-11-18 14:30:00,95.1,95.12,95.0,95.06,19343.0,88.2837,88.3023,88.1909,88.2466,19343.0
2021-11-18 14:35:00,95.06,95.14,95.01,95.02,18797.0,88.2466,88.3208,88.2001,88.2094,18797.0
2021-11-18 14:40:00,95.01,95.03,94.94,94.95,12648.0,88.2001,88.2187,88.1352,88.1444,12648.0
2021-11-18 14:45:00,94.95,95.16,94.94,95.14,11897.0,88.1444,88.3394,88.1352,88.3208,11897.0
2021-11-18 14:50:00,95.13,95.15,95.07,95.09,14002.0,88.3115,88.3301,88.2558,88.2744,14002.0
2021-11-18 14:55:00,95.08,95.12,95.07,95.1,15938.0,88.2651,88.3023,88.2558,88.2837,15938.0
2021-11-18 15:00:00,95.1,95.14,94.99,95.01,69256.0,88.2837,88.3208,88.1816,88.2001,69256.0
2021-11-18 15:05:00,95.01,95.09,95.0,95.04,15456.0,88.2001,88.2744,88.1909,88.228,15456.0
2021-11-18 15:10:00,95.05,95.06,94.96,94.98,12705.0,88.2373,88.2466,88.1537,88.1723,12705.0
2021-11-18 15:15:00,94.98,94.98,94.84,94.86,61265.0,88.1723,88.1723,88.0423,88.0609,61265.0
2021-11-18 15:20:00,94.86,95.0,94.85,94.95,22452.0,88.0609,88.1909,88.0516,88.1444,22452.0
2021-11-18 15:25:00,94.96,95.07,94.96,94.98,16698.0,88.1537,88.2558,88.1537,88.1723,16698.0
2021-11-18 15:30:00,94.99,95.0,94.79,94.84,25889.0,88.1816,88.1909,87.9959,88.0423,25889.0
2021-11-18 15:35:00,94.85,94.87,94.76,94.8,65914.0,88.0516,88.0702,87.9681,88.0052,65914.0
2021-11-18 15:40:00,94.8,94.87,94.7,94.87,45595.0,88.0052,88.0702,87.9124,88.0702,45595.0
2021-11-18 15:45:00,94.86,94.87,94.71,94.72,42551.0,88.0609,88.0702,87.9216,87.9309,42551.0
2021-11-18 15:50:00,94.73,94.79,94.71,94.77,61406.0,87.9402,87.9959,87.9216,87.9773,61406.0
2021-11-18 15:55:00,94.77,94.79,94.53,94.58,329225.0,87.9773,87.9959,87.7545,87.801,329225.0
2021-11-19 09:30:00,94.37,94.91,94.28,94.61,192208.0,87.606,88.1073,87.5225,87.8288,192208.0
2021-11-19 09:35:00,94.65,94.76,94.13,94.23,36740.0,87.8659,87.9681,87.3832,87.476,36740.0
2021-11-19 09:40:00,94.22,94.5,94.13,94.29,10473.0,87.4668,87.7267,87.3832,87.5317,10473.0
2021-11-19 09:45:00,94.29,94.34,94.0,94.1,11454.0,87.5317,87.5782,87.2625,87.3554,11454.0
2021-11-19 09:50:00,94.13,94.14,93.84,93.95,24917.0,87.3832,87.3925,87.114,87.2161,24917.0
2021-11-19 09:55:00,93.98,94.18,93.98,94.18,10731.0,87.244,87.4296,87.244,87.4296,10731.0
2021-11-19 10:00:00,94.19,94.21,93.84,93.84,15819.0,87.4389,87.4575,87.114,87.114,15819.0
2021-11-19 10:05:00,93.88,93.92,93.75,93.8,24193.0,87.1511,87.1883,87.0304,87.0769,24193.0
2021-11-19 10:10:00,93.76,93.87,93.63,93.64,18215.0,87.0397,87.1418,86.919,86.9283,18215.0
2021-11-19 10:15:00,93.65,93.71,93.6,93.65,19904.0,86.9376,86.9933,86.8912,86.9376,19904.0
2021-11-19 10:20:00,93.65,93.71,93.42,93.44,22327.0,86.9376,86.9933,86.7241,86.7427,22327.0
2021-11-19 10:25:00,93.42,93.57,93.4,93.4,19685.0,86.7241,86.8633,86.7055,86.7055,19685.0
2021-11-19 10:30:00,93.37,93.56,93.37,93.44,25639.0,86.6777,86.8541,86.6777,86.7427,25639.0
2021-11-19 10:35:00,93.41,93.63,93.37,93.63,13692.0,86.7148,86.919,86.6777,86.919,13692.0
2021-11-19 10:40:00,93.64,93.82,93.64,93.82,6681.0,86.9283,87.0954,86.9283,87.0954,6681.0
2021-11-19 10:45:00,93.79,93.84,93.77,93.82,11248.0,87.0676,87.114,87.049,87.0954,11248.0
2021-11-19 10:50:00,93.84,93.92,93.74,93.79,15740.0,87.114,87.1883,87.0212,87.0676,15740.0
2021-11-19 10:55:00,93.8,93.91,93.77,93.83,15701.0,87.0769,87.179,87.049,87.1047,15701.0
2021-11-19 11:00:00,93.85,93.91,93.84,93.91,16407.0,87.1233,87.179,87.114,87.179,16407.0
2021-11-19 11:05:00,93.9,93.94,93.89,93.91,19292.0,87.1697,87.2068,87.1604,87.179,19292.0
2021-11-19 11:10:00,93.9,93.97,93.85,93.88,23608.0,87.1697,87.2347,87.1233,87.1511,23608.0
2021-11-19 11:15:00,93.87,93.94,93.76,93.83,15345.0,87.1418,87.2068,87.0397,87.1047,15345.0
2021-11-19 11:20:00,93.84,93.85,93.68,93.68,13780.0,87.114,87.1233,86.9655,86.9655,13780.0
2021-11-19 11:25:00,93.66,93.71,93.62,93.68,16308.0,86.9469,86.9933,86.9098,86.9655,16308.0
2021-11-19 11:30:00,93.7,93.88,93.64,93.83,41541.0,86.984,87.1511,86.9283,87.1047,41541.0
2021-11-19 11:35:00,93.82,93.97,93.78,93.79,36738.0,87.0954,87.2347,87.0583,87.0676,36738.0
2021-11-19 11:40:00,93.78,93.92,93.76,93.9,34602.0,87.0583,87.1883,87.0397,87.1697,34602.0
2021-11-19 11:45:00,93.88,94.03,93.88,93.97,16824.0,87.1511,87.2904,87.1511,87.2347,16824.0
2021-11-19 11:50:00,93.96,93.97,93.84,93.9,12591.0,87.2254,87.2347,87.114,87.1697,12591.0
2021-11-19 11:55:00,93.91,94.02,93.91,93.93,26581.0,87.179,87.2811,87.179,87.1975,26581.0
2021-11-19 12:00:00,93.96,94.06,93.95,94.05,39680.0,87.2254,87.3182,87.2161,87.3089,39680.0
2021-11-19 12:05:00,94.05,94.18,93.98,94.18,24983.0,87.3089,87.4296,87.244,87.4296,24983.0
2021-11-19 12:10:00,94.2,94.31,94.19,94.24,15159.0,87.4482,87.5503,87.4389,87.4853,15159.0
2021-11-19 12:15:00,94.25,94.29,94.22,94.23,19278.0,87.4946,87.5317,87.4668,87.476,19278.0
2021-11-19 12:20:00,94.22,94.25,94.16,94.23,32838.0,87.4668,87.4946,87.4111,87.476,32838.0
2021-11-19 12:25:00,94.23,94.37,94.22,94.3,27019.0,87.476,87.606,87.4668,87.541,27019.0
2021-11-19 12:30:00,94.29,94.37,94.26,94.29,37708.0,87.5317,87.606,87.5039,87.5317,37708.0
2021-11-19 12:35:00,94.28,94.41,94.27,94.33,29564.0,87.5225,87.6431,87.5132,87.5689,29564.0
2021-11-19 12:40:00,94.34,94.34,94.22,94.25,12676.0,87.5782,87.5782,87.4668,87.4946,12676.0
2021-11-19 12:45:00,94.25,94.32,94.24,94.32,7462.0,87.4946,87.5596,87.4853,87.5596,7462.0
2021-11-19 12:50:00,94.33,94.44,94.33,94.42,18314.0,87.5689,87.671,87.5689,87.6524,18314.0
2021-11-19 12:55:00,94.44,94.52,94.4,94.41,14405.0,87.671,87.7453,87.6339,87.6431,14405.0
2021-11-19 13:00:00,94.4,94.43,94.36,94.41,30903.0,87.6339,87.6617,87.5967,87.6431,30903.0
2021-11-19 13:05:00,94.39,94.39,94.26,94.28,52343.0,87.6246,87.6246,87.5039,87.5225,52343.0
2021-11-19 13:10:00,94.28,94.28,94.08,94.09,26632.0,87.5225,87.5225,87.3368,87.3461,26632.0
2021-11-19 13:15:00,94.1,94.15,94.1,94.12,11632.0,87.3554,87.4018,87.3554,87.3739,11632.0
2021-11-19 13:20:00,94.11,94.11,94.01,94.02,34856.0,87.3646,87.3646,87.2718,87.2811,34856.0
2021-11-19 13:25:00,94.02,94.03,93.9,93.95,27009.0,87.2811,87.2904,87.1697,87.2161,27009.0
2021-11-19 13:30:00,93.94,93.94,93.84,93.88,42346.0,87.2068,87.2068,87.114,87.1511,42346.0
2021-11-19 13:35:00,93.88,93.89,93.78,93.84,59611.0,87.1511,87.1604,87.0583,87.114,59611.0
2021-11-19 13:40:00,93.86,93.94,93.82,93.91,9444.0,87.1326,87.2068,87.0954,87.179,9444.0
2021-11-19 13:45:00,93.93,93.97,93.83,93.9,52427.0,87.1975,87.2347,87.1047,87.1697,52427.0
2021-11-19 13:50:00,93.9,93.91,93.79,93.84,36351.0,87.1697,87.179,87.0676,87.114,36351.0
2021-11-19 13:55:00,93.84,93.91,93.76,93.91,48859.0,87.114,87.179,87.0397,87.179,48859.0
2021-11-19 14:00:00,93.92,93.92,93.81,93.82,68922.0,87.1883,87.1883,87.0861,87.0954,68922.0
2021-11-19 14:05:00,93.82,93.84,93.73,93.84,19443.0,87.0954,87.114,87.0119,87.114,19443.0
2021-11-19 14:10:00,93.82,93.97,93.81,93.97,13247.0,87.0954,87.2347,87.0861,87.2347,13247.0
2021-11-19 14:15:00,94.0,94.15,94.0,94.11,17844.0,87.2625,87.4018,87.2625,87.3646,17844.0
2021-11-19 14:20:00,94.12,94.25,94.05,94.23,24955.0,87.3739,87.4946,87.3089,87.476,24955.0
2021-11-19 14:25:00,94.25,94.28,94.06,94.06,21739.0,87.4946,87.5225,87.3182,87.3182,21739.0
2021-11-19 14:30:00,94.06,94.09,93.93,94.07,31836.0,87.3182,87.3461,87.1975,87.3275,31836.0
2021-11-19 14:35:00,94.06,94.07,93.95,93.95,27200.0,87.3182,87.3275,87.2161,87.2161,27200.0
2021-11-19 14:40:00,93.95,93.96,93.89,93.96,20576.0,87.2161,87.2254,87.1604,87.2254,20576.0
2021-11-19 14:45:00,93.96,93.99,93.93,93.99,11848.0,87.2254,87.2532,87.1975,87.2532,11848.0
2021-11-19 14:50:00,94.0,94.06,93.99,94.06,8902.0,87.2625,87.3182,87.2532,87.3182,8902.0
2021-11-19 14:55:00,94.06,94.08,94.02,94.06,11067.0,87.3182,87.3368,87.2811,87.3182,11067.0
2021-11-19 15:00:00,94.05,94.15,94.03,94.09,15127.0,87.3089,87.4018,87.2904,87.3461,15127.0
2021-11-19 15:05:00,94.09,94.1,94.03,94.06,27375.0,87.3461,87.3554,87.2904,87.3182,27375.0
2021-11-19 15:10:00,94.06,94.06,93.96,93.98,12404.0,87.3182,87.3182,87.2254,87.244,12404.0
2021-11-19 15:15:00,93.98,93.98,93.83,93.86,20333.0,87.244,87.244,87.1047,87.1326,20333.0
2021-11-19 15:20:00,93.86,93.87,93.77,93.84,21324.0,87.1326,87.1418,87.049,87.114,21324.0
2021-11-19 15:25:00,93.86,93.93,93.85,93.92,28955.0,87.1326,87.1975,87.1233,87.1883,28955.0
2021-11-19 15:30:00,93.91,93.94,93.74,93.94,84216.0,87.179,87.2068,87.0212,87.2068,84216.0
2021-11-19 15:35:00,93.95,94.0,93.79,93.8,32602.0,87.2161,87.2625,87.0676,87.0769,32602.0
2021-11-19 15:40:00,93.8,93.83,93.76,93.78,37562.0,87.0769,87.1047,87.0397,87.0583,37562.0
2021-11-19 15:45:00,93.78,93.8,93.68,93.7,42108.0,87.0583,87.0769,86.9655,86.984,42108.0
2021-11-19 15:50:00,93.71,93.71,93.59,93.62,68222.0,86.9933,86.9933,86.8819,86.9098,68222.0
2021-11-19 15:55:00,93.62,93.69,93.32,93.38,310823.0,86.9098,86.9747,86.6313,86.687,310823.0
2021-11-22 09:30:00,94.07,94.39,93.93,94.19,76666.0,87.3275,87.6246,87.1975,87.4389,76666.0
2021-11-22 09:35:00,94.19,94.64,93.86,94.01,39237.0,87.4389,87.8567,87.1326,87.2718,39237.0
2021-11-22 09:40:00,94.04,94.23,93.97,94.2,31149.0,87.2997,87.476,87.2347,87.4482,31149.0
2021-11-22 09:45:00,94.23,94.54,94.16,94.54,27706.0,87.476,87.7638,87.4111,87.7638,27706.0
2021-11-22 09:50:00,94.59,94.73,94.49,94.63,44534.0,87.8102,87.9402,87.7174,87.8474,44534.0
2021-11-22 09:55:00,94.63,95.01,94.61,94.99,26375.0,87.8474,88.2001,87.8288,88.1816,26375.0
2021-11-22 10:00:00,95.0,95.4,94.98,95.25,47261.0,88.1909,88.5622,88.1723,88.4229,47261.0
2021-11-22 10:05:00,95.27,95.32,94.98,95.0,36590.0,88.4415,88.4879,88.1723,88.1909,36590.0
2021-11-22 10:10:00,95.0,95.04,94.82,94.97,43142.0,88.1909,88.228,88.0238,88.163,43142.0
2021-11-22 10:15:00,94.97,95.18,94.97,95.1,29144.0,88.163,88.358,88.163,88.2837,29144.0
2021-11-22 10:20:00,95.09,95.19,95.0,95.03,24166.0,88.2744,88.3672,88.1909,88.2187,24166.0
2021-11-22 10:25:00,95.06,95.15,94.91,94.94,119991.0,88.2466,88.3301,88.1073,88.1352,119991.0
2021-11-22 10:30:00,94.94,95.15,94.85,94.86,39429.0,88.1352,88.3301,88.0516,88.0609,39429.0
2021-11-22 10:35:00,94.84,94.96,94.76,94.95,28123.0,88.0423,88.1537,87.9681,88.1444,28123.0
2021-11-22 10:40:00,94.95,95.05,94.87,94.97,65838.0,88.1444,88.2373,88.0702,88.163,65838.0
2021-11-22 10:45:00,94.97,95.14,94.96,95.13,28471.0,88.163,88.3208,88.1537,88.3115,28471.0
2021-11-22 10:50:00,95.14,95.28,95.13,95.23,24841.0,88.3208,88.4508,88.3115,88.4044,24841.0
2021-11-22 10:55:00,95.22,95.26,95.12,95.25,34072.0,88.3951,88.4322,88.3023,88.4229,34072.0
2021-11-22 11:00:00,95.25,95.27,95.13,95.23,30056.0,88.4229,88.4415,88.3115,88.4044,30056.0
2021-11-22 11:05:00,95.23,95.27,95.06,95.16,38142.0,88.4044,88.4415,88.2466,88.3394,38142.0
2021-11-22 11:10:00,95.16,95.32,95.15,95.27,33514.0,88.3394,88.4879,88.3301,88.4415,33514.0
2021-11-22 11:15:00,95.27,95.52,95.26,95.49,35058.0,88.4415,88.6736,88.4322,88.6457,35058.0
2021-11-22 11:20:00,95.51,95.55,95.4,95.45,28949.0,88.6643,88.7014,88.5622,88.6086,28949.0
2021-11-22 11:25:00,95.45,95.51,95.38,95.42,25860.0,88.6086,88.6643,88.5436,88.5807,25860.0
2021-11-22 11:30:00,95.42,95.5,95.38,95.46,16395.0,88.5807,88.655,88.5436,88.6179,16395.0
2021-11-22 11:35:00,95.47,95.51,95.37,95.44,24755.0,88.6272,88.6643,88.5343,88.5993,24755.0
2021-11-22 11:40:00,95.46,95.7,95.42,95.66,40008.0,88.6179,88.8407,88.5807,88.8035,40008.0
2021-11-22 11:45:00,95.68,95.68,95.38,95.41,19767.0,88.8221,88.8221,88.5436,88.5715,19767.0
2021-11-22 11:50:00,95.4,95.42,95.21,95.21,22977.0,88.5622,88.5807,88.3858,88.3858,22977.0
2021-11-22 11:55:00,95.19,95.24,95.05,95.17,23459.0,88.3672,88.4137,88.2373,88.3487,23459.0
2021-11-22 12:00:00,95.15,95.24,95.07,95.23,16562.0,88.3301,88.4137,88.2558,88.4044,16562.0
2021-11-22 12:05:00,95.25,95.37,95.22,95.34,26124.0,88.4229,88.5343,88.3951,88.5065,26124.0
2021-11-22 12:10:00,95.32,95.35,95.21,95.23,49544.0,88.4879,88.5158,88.3858,88.4044,49544.0
2021-11-22 12:15:00,95.23,95.3,95.13,95.14,23483.0,88.4044,88.4693,88.3115,88.3208,23483.0
2021-11-22 12:20:00,95.15,95.27,95.07,95.15,32377.0,88.3301,88.4415,88.2558,88.3301,32377.0
2021-11-22 12:25:00,95.15,95.19,95.11,95.19,20870.0,88.3301,88.3672,88.293,88.3672,20870.0
2021-11-22 12:30:00,95.19,95.23,95.07,95.07,19990.0,88.3672,88.4044,88.2558,88.2558,19990.0
2021-11-22 12:35:00,95.08,95.14,95.01,95.03,42877.0,88.2651,88.3208,88.2001,88.2187,42877.0
2021-11-22 12:40:00,95.02,95.32,95.0,95.27,20600.0,88.2094,88.4879,88.1909,88.4415,20600.0
2021-11-22 12:45:00,95.27,95.32,95.18,95.29,31392.0,88.4415,88.4879,88.358,88.4601,31392.0
2021-11-22 12:50:00,95.32,95.57,95.25,95.53,124721.0,88.4879,88.72,88.4229,88.6829,124721.0
2021-11-22 12:55:00,95.53,95.55,95.41,95.44,18279.0,88.6829,88.7014,88.5715,88.5993,18279.0
2021-11-22 13:00:00,95.41,95.44,95.37,95.42,25614.0,88.5715,88.5993,88.5343,88.5807,25614.0
2021-11-22 13:05:00,95.43,95.43,95.33,95.35,23757.0,88.59,88.59,88.4972,88.5158,23757.0
2021-11-22 13:10:00,95.35,95.63,95.35,95.63,23257.0,88.5158,88.7757,88.5158,88.7757,23257.0
2021-11-22 13:15:00,95.65,95.66,95.45,95.54,20185.0,88.7943,88.8035,88.6086,88.6921,20185.0
2021-11-22 13:20:00,95.57,95.62,95.51,95.57,31427.0,88.72,88.7664,88.6643,88.72,31427.0
2021-11-22 13:25:00,95.55,95.9,95.54,95.85,17441.0,88.7014,89.0263,88.6921,88.9799,17441.0
2021-11-22 13:30:00,95.87,95.9,95.78,95.79,22628.0,88.9985,89.0263,88.9149,88.9242,22628.0
2021-11-22 13:35:00,95.8,95.9,95.73,95.86,17524.0,88.9335,89.0263,88.8685,88.9892,17524.0
2021-11-22 13:40:00,95.87,95.88,95.73,95.73,42600.0,88.9985,89.0078,88.8685,88.8685,42600.0
2021-11-22 13:45:00,95.74,95.87,95.72,95.72,25504.0,88.8778,88.9985,88.8592,88.8592,25504.0
2021-11-22 13:50:00,95.72,95.95,95.72,95.94,27348.0,88.8592,89.0728,88.8592,89.0635,27348.0
2021-11-22 13:55:00,95.97,95.99,95.89,95.94,32261.0,89.0913,89.1099,89.0171,89.0635,32261.0
2021-11-22 14:00:00,95.94,95.99,95.83,95.87,42411.0,89.0635,89.1099,88.9614,88.9985,42411.0
2021-11-22 14:05:00,95.87,95.89,95.75,95.78,19350.0,88.9985,89.0171,88.8871,88.9149,19350.0
2021-11-22 14:10:00,95.76,95.77,95.63,95.7,19008.0,88.8964,88.9057,88.7757,88.8407,19008.0
2021-11-22 14:15:00,95.7,95.75,95.61,95.7,20520.0,88.8407,88.8871,88.7571,88.8407,20520.0
2021-11-22 14:20:00,95.72,95.76,95.61,95.69,26117.0,88.8592,88.8964,88.7571,88.8314,26117.0
2021-11-22 14:25:00,95.66,95.71,95.62,95.67,29914.0,88.8035,88.85,88.7664,88.8128,29914.0
2021-11-22 14:30:00,95.67,95.75,95.64,95.67,15396.0,88.8128,88.8871,88.785,88.8128,15396.0
2021-11-22 14:35:00,95.67,95.71,95.65,95.66,19831.0,88.8128,88.85,88.7943,88.8035,19831.0
2021-11-22 14:40:00,95.67,95.67,95.49,95.56,28804.0,88.8128,88.8128,88.6457,88.7107,28804.0
2021-11-22 14:45:00,95.55,95.6,95.52,95.6,17998.0,88.7014,88.7478,88.6736,88.7478,17998.0
2021-11-22 14:50:00,95.59,95.65,95.57,95.63,17965.0,88.7386,88.7943,88.72,88.7757,17965.0
2021-11-22 14:55:00,95.63,95.67,95.6,95.62,18821.0,88.7757,88.8128,88.7478,88.7664,18821.0
2021-11-22 15:00:00,95.64,95.64,95.45,95.49,46422.0,88.785,88.785,88.6086,88.6457,46422.0
2021-11-22 15:05:00,95.49,95.7,95.49,95.69,25071.0,88.6457,88.8407,88.6457,88.8314,25071.0
2021-11-22 15:10:00,95.68,95.71,95.56,95.58,27121.0,88.8221,88.85,88.7107,88.7293,27121.0
2021-11-22 15:15:00,95.58,95.59,95.46,95.5,22684.0,88.7293,88.7386,88.6179,88.655,22684.0
2021-11-22 15:20:00,95.5,95.56,95.47,95.53,20214.0,88.655,88.7107,88.6272,88.6829,20214.0
2021-11-22 15:25:00,95.52,95.53,95.35,95.35,34140.0,88.6736,88.6829,88.5158,88.5158,34140.0
2021-11-22 15:30:00,95.33,95.35,95.21,95.29,48617.0,88.4972,88.5158,88.3858,88.4601,48617.0
2021-11-22 15:35:00,95.29,95.38,95.27,95.28,37645.0,88.4601,88.5436,88.4415,88.4508,37645.0
2021-11-22 15:40:00,95.26,95.26,94.97,94.98,52641.0,88.4322,88.4322,88.163,88.1723,52641.0
2021-11-22 15:45:00,94.98,95.1,94.88,94.9,88973.0,88.1723,88.2837,88.0795,88.098,88973.0
2021-11-22 15:50:00,94.9,94.94,94.74,94.78,65371.0,88.098,88.1352,87.9495,87.9866,65371.0
2021-11-22 15:55:00,94.77,94.77,94.41,94.44,427403.0,87.9773,87.9773,87.6431,87.671,427403.0
2021-11-23 09:30:00,94.48,94.82,94.38,94.43,67730.0,87.7081,88.0238,87.6153,87.6617,67730.0
2021-11-23 09:35:00,94.42,94.71,94.34,94.5,13196.0,87.6524,87.9216,87.5782,87.7267,13196.0
2021-11-23 09:40:00,94.42,94.73,94.4,94.73,29903.0,87.6524,87.9402,87.6339,87.9402,29903.0
2021-11-23 09:45:00,94.73,94.96,94.63,94.88,19835.0,87.9402,88.1537,87.8474,88.0795,19835.0
2021-11-23 09:50:00,94.85,94.87,94.69,94.87,15426.0,88.0516,88.0702,87.9031,88.0702,15426.0
2021-11-23 09:55:00,94.91,95.05,94.72,94.72,8804.0,88.1073,88.2373,87.9309,87.9309,8804.0
2021-11-23 10:00:00,94.76,94.79,94.57,94.68,8986.0,87.9681,87.9959,87.7917,87.8938,8986.0
2021-11-23 10:05:00,94.71,94.75,94.45,94.51,10887.0,87.9216,87.9588,87.6803,87.736,10887.0
2021-11-23 10:10:00,94.58,94.64,94.49,94.56,11491.0,87.801,87.8567,87.7174,87.7824,11491.0
2021-11-23 10:15:00,94.56,94.71,94.55,94.63,13610.0,87.7824,87.9216,87.7731,87.8474,13610.0
2021-11-23 10:20:00,94.64,94.7,94.49,94.52,12196.0,87.8567,87.9124,87.7174,87.7453,12196.0
2021-11-23 10:25:00,94.47,94.55,94.33,94.42,9553.0,87.6988,87.7731,87.5689,87.6524,9553.0
2021-11-23 10:30:00,94.4,94.42,94.14,94.15,14828.0,87.6339,87.6524,87.3925,87.4018,14828.0
2021-11-23 10:35:00,94.18,94.28,94.1,94.18,19824.0,87.4296,87.5225,87.3554,87.4296,19824.0
2021-11-23 10:40:00,94.2,94.44,94.2,94.43,16840.0,87.4482,87.671,87.4482,87.6617,16840.0
2021-11-23 10:45:00,94.42,94.63,94.41,94.52,18475.0,87.6524,87.8474,87.6431,87.7453,18475.0
2021-11-23 10:50:00,94.53,94.64,94.48,94.51,7908.0,87.7545,87.8567,87.7081,87.736,7908.0
2021-11-23 10:55:00,94.49,94.49,94.26,94.27,14447.0,87.7174,87.7174,87.5039,87.5132,14447.0
2021-11-23 11:00:00,94.27,94.32,94.12,94.15,17336.0,87.5132,87.5596,87.3739,87.4018,17336.0
2021-11-23 11:05:00,94.15,94.17,94.05,94.08,9630.0,87.4018,87.4203,87.3089,87.3368,9630.0
2021-11-23 11:10:00,94.06,94.19,94.03,94.19,12856.0,87.3182,87.4389,87.2904,87.4389,12856.0
2021-11-23 11:15:00,94.17,94.28,94.16,94.19,10574.0,87.4203,87.5225,87.4111,87.4389,10574.0
2021-11-23 11:20:00,94.19,94.23,94.14,94.19,10493.0,87.4389,87.476,87.3925,87.4389,10493.0
2021-11-23 11:25:00,94.19,94.52,94.19,94.46,29956.0,87.4389,87.7453,87.4389,87.6896,29956.0
2021-11-23 11:30:00,94.46,94.55,94.35,94.35,13996.0,87.6896,87.7731,87.5874,87.5874,13996.0
2021-11-23 11:35:00,94.37,94.42,94.26,94.34,34275.0,87.606,87.6524,87.5039,87.5782,34275.0
2021-11-23 11:40:00,94.35,94.35,94.16,94.16,27973.0,87.5874,87.5874,87.4111,87.4111,27973.0
2021-11-23 11:45:00,94.17,94.48,94.17,94.45,31796.0,87.4203,87.7081,87.4203,87.6803,31796.0
2021-11-23 11:50:00,94.45,94.47,94.32,94.32,27291.0,87.6803,87.6988,87.5596,87.5596,27291.0
2021-11-23 11:55:00,94.33,94.4,94.33,94.35,12401.0,87.5689,87.6339,87.5689,87.5874,12401.0
2021-11-23 12:00:00,94.34,94.34,94.12,94.15,9908.0,87.5782,87.5782,87.3739,87.4018,9908.0
2021-11-23 12:05:00,94.16,94.17,94.09,94.13,7080.0,87.4111,87.4203,87.3461,87.3832,7080.0
2021-11-23 12:10:00,94.13,94.2,94.05,94.07,13163.0,87.3832,87.4482,87.3089,87.3275,13163.0
2021-11-23 12:15:00,94.08,94.19,94.06,94.19,16324.0,87.3368,87.4389,87.3182,87.4389,16324.0
2021-11-23 12:20:00,94.19,94.34,94.17,94.31,10795.0,87.4389,87.5782,87.4203,87.5503,10795.0
2021-11-23 12:25:00,94.31,94.37,94.29,94.3,15167.0,87.5503,87.606,87.5317,87.541,15167.0
2021-11-23 12:30:00,94.3,94.31,94.2,94.21,15944.0,87.541,87.5503,87.4482,87.4575,15944.0
2021-11-23 12:35:00,94.2,94.24,94.18,94.22,10694.0,87.4482,87.4853,87.4296,87.4668,10694.0
2021-11-23 12:40:00,94.2,94.25,94.14,94.16,14435.0,87.4482,87.4946,87.3925,87.4111,14435.0
2021-11-23 12:45:00,94.18,94.2,94.1,94.11,11686.0,87.4296,87.4482,87.3554,87.3646,11686.0
2021-11-23 12:50:00,94.1,94.14,94.08,94.08,8642.0,87.3554,87.3925,87.3368,87.3368,8642.0
2021-11-23 12:55:00,94.09,94.1,94.04,94.06,11143.0,87.3461,87.3554,87.2997,87.3182,11143.0
2021-11-23 13:00:00,94.07,94.18,94.03,94.12,14883.0,87.3275,87.4296,87.2904,87.3739,14883.0
2021-11-23 13:05:00,94.1,94.12,94.02,94.05,13931.0,87.3554,87.3739,87.2811,87.3089,13931.0
2021-11-23 13:10:00,94.05,94.12,93.98,94.12,10884.0,87.3089,87.3739,87.244,87.3739,10884.0
2021-11-23 13:15:00,94.14,94.24,94.12,94.14,16207.0,87.3925,87.4853,87.3739,87.3925,16207.0
2021-11-23 13:20:00,94.14,94.29,94.13,94.25,11860.0,87.3925,87.5317,87.3832,87.4946,11860.0
2021-11-23 13:25:00,94.24,94.29,94.22,94.23,41897.0,87.4853,87.5317,87.4668,87.476,41897.0
2021-11-23 13:30:00,94.23,94.26,94.16,94.2,19074.0,87.476,87.5039,87.4111,87.4482,19074.0
2021-11-23 13:35:00,94.22,94.34,94.2,94.33,13656.0,87.4668,87.5782,87.4482,87.5689,13656.0
2021-11-23 13:40:00,94.32,94.41,94.3,94.41,21671.0,87.5596,87.6431,87.541,87.6431,21671.0
2021-11-23 13:45:00,94.41,94.56,94.37,94.56,22654.0,87.6431,87.7824,87.606,87.7824,22654.0
2021-11-23 13:50:00,94.55,94.73,94.55,94.72,17916.0,87.7731,87.9402,87.7731,87.9309,17916.0
2021-11-23 13:55:00,94.73,94.76,94.55,94.55,16102.0,87.9402,87.9681,87.7731,87.7731,16102.0
2021-11-23 14:00:00,94.56,94.63,94.56,94.6,20380.0,87.7824,87.8474,87.7824,87.8195,20380.0
2021-11-23 14:05:00,94.6,94.78,94.58,94.74,20868.0,87.8195,87.9866,87.801,87.9495,20868.0
2021-11-23 14:10:00,94.77,94.82,94.67,94.71,21843.0,87.9773,88.0238,87.8845,87.9216,21843.0
2021-11-23 14:15:00,94.7,94.73,94.62,94.62,20603.0,87.9124,87.9402,87.8381,87.8381,20603.0
2021-11-23 14:20:00,94.62,94.66,94.59,94.61,11481.0,87.8381,87.8752,87.8102,87.8288,11481.0
2021-11-23 14:25:00,94.6,94.67,94.58,94.58,9618.0,87.8195,87.8845,87.801,87.801,9618.0
2021-11-23 14:30:00,94.58,94.65,94.42,94.48,20613.0,87.801,87.8659,87.6524,87.7081,20613.0
2021-11-23 14:35:00,94.47,94.62,94.47,94.52,24450.0,87.6988,87.8381,87.6988,87.7453,24450.0
2021-11-23 14:40:00,94.53,94.55,94.48,94.55,10231.0,87.7545,87.7731,87.7081,87.7731,10231.0
2021-11-23 14:45:00,94.55,94.71,94.54,94.7,28269.0,87.7731,87.9216,87.7638,87.9124,28269.0
2021-11-23 14:50:00,94.68,94.74,94.51,94.71,27633.0,87.8938,87.9495,87.736,87.9216,27633.0
2021-11-23 14:55:00,94.7,94.7,94.58,94.61,11356.0,87.9124,87.9124,87.801,87.8288,11356.0
2021-11-23 15:00:00,94.62,94.62,94.45,94.47,12001.0,87.8381,87.8381,87.6803,87.6988,12001.0
2021-11-23 15:05:00,94.48,94.63,94.48,94.62,14630.0,87.7081,87.8474,87.7081,87.8381,14630.0
2021-11-23 15:10:00,94.58,94.58,94.47,94.48,14722.0,87.801,87.801,87.6988,87.7081,14722.0
2021-11-23 15:15:00,94.5,94.51,94.32,94.32,18325.0,87.7267,87.736,87.5596,87.5596,18325.0
2021-11-23 15:20:00,94.33,94.41,94.31,94.39,18555.0,87.5689,87.6431,87.5503,87.6246,18555.0
2021-11-23 15:25:00,94.4,94.45,94.39,94.39,9575.0,87.6339,87.6803,87.6246,87.6246,9575.0
2021-11-23 15:30:00,94.39,94.41,94.3,94.39,27660.0,87.6246,87.6431,87.541,87.6246,27660.0
2021-11-23 15:35:00,94.38,94.46,94.32,94.38,28997.0,87.6153,87.6896,87.5596,87.6153,28997.0
2021-11-23 15:40:00,94.39,94.61,94.38,94.55,85867.0,87.6246,87.8288,87.6153,87.7731,85867.0
2021-11-23 15:45:00,94.55,94.58,94.47,94.49,45513.0,87.7731,87.801,87.6988,87.7174,45513.0
2021-11-23 15:50:00,94.5,94.73,94.49,94.69,94129.0,87.7267,87.9402,87.7174,87.9031,94129.0
2021-11-23 15:55:00,94.69,94.69,94.44,94.47,275256.0,87.9031,87.9031,87.671,87.6988,275256.0
2021-11-24 09:30:00,93.98,94.88,93.98,94.88,73448.0,87.244,88.0795,87.244,88.0795,73448.0
2021-11-24 09:35:00,94.83,94.96,94.57,94.66,14031.0,88.033,88.1537,87.7917,87.8752,14031.0
2021-11-24 09:40:00,94.64,94.64,94.33,94.39,12829.0,87.8567,87.8567,87.5689,87.6246,12829.0
2021-11-24 09:45:00,94.35,94.44,94.01,94.08,19905.0,87.5874,87.671,87.2718,87.3368,19905.0
2021-11-24 09:50:00,94.1,94.22,94.05,94.08,12909.0,87.3554,87.4668,87.3089,87.3368,12909.0
2021-11-24 09:55:00,94.08,94.39,93.97,94.39,33200.0,87.3368,87.6246,87.2347,87.6246,33200.0
2021-11-24 10:00:00,94.35,94.8,94.33,94.8,83583.0,87.5874,88.0052,87.5689,88.0052,83583.0
2021-11-24 10:05:00,94.84,94.96,94.73,94.74,68277.0,88.0423,88.1537,87.9402,87.9495,68277.0
2021-11-24 10:10:00,94.71,94.75,94.56,94.64,12651.0,87.9216,87.9588,87.7824,87.8567,12651.0
2021-11-24 10:15:00,94.64,94.8,94.6,94.72,52906.0,87.8567,88.0052,87.8195,87.9309,52906.0
2021-11-24 10:20:00,94.7,94.83,94.58,94.77,51830.0,87.9124,88.033,87.801,87.9773,51830.0
2021-11-24 10:25:00,94.78,94.86,94.7,94.77,15281.0,87.9866,88.0609,87.9124,87.9773,15281.0
2021-11-24 10:30:00,94.76,94.78,94.57,94.57,27776.0,87.9681,87.9866,87.7917,87.7917,27776.0
2021-11-24 10:35:00,94.55,94.75,94.53,94.72,20882.0,87.7731,87.9588,87.7545,87.9309,20882.0
2021-11-24 10:40:00,94.72,94.92,94.63,94.89,29033.0,87.9309,88.1166,87.8474,88.0887,29033.0
2021-11-24 10:45:00,94.92,94.98,94.76,94.76,19764.0,88.1166,88.1723,87.9681,87.9681,19764.0
2021-11-24 10:50:00,94.78,94.89,94.75,94.75,37238.0,87.9866,88.0887,87.9588,87.9588,37238.0
2021-11-24 10:55:00,94.78,94.87,94.78,94.84,15057.0,87.9866,88.0702,87.9866,88.0423,15057.0
2021-11-24 11:00:00,94.84,94.9,94.77,94.85,25658.0,88.0423,88.098,87.9773,88.0516,25658.0
2021-11-24 11:05:00,94.87,94.9,94.8,94.82,12962.0,88.0702,88.098,88.0052,88.0238,12962.0
2021-11-24 11:10:00,94.82,94.89,94.77,94.89,10587.0,88.0238,88.0887,87.9773,88.0887,10587.0
2021-11-24 11:15:00,94.89,95.1,94.89,95.07,14191.0,88.0887,88.2837,88.0887,88.2558,14191.0
2021-11-24 11:20:00,95.08,95.15,94.91,94.92,29065.0,88.2651,88.3301,88.1073,88.1166,29065.0
2021-11-24 11:25:00,94.91,94.91,94.76,94.83,11750.0,88.1073,88.1073,87.9681,88.033,11750.0
2021-11-24 11:30:00,94.83,94.92,94.78,94.8,18889.0,88.033,88.1166,87.9866,88.0052,18889.0
2021-11-24 11:35:00,94.74,94.79,94.66,94.66,46679.0,87.9495,87.9959,87.8752,87.8752,46679.0
2021-11-24 11:40:00,94.66,94.73,94.59,94.6,27055.0,87.8752,87.9402,87.8102,87.8195,27055.0
2021-11-24 11:45:00,94.59,94.81,94.59,94.78,10041.0,87.8102,88.0145,87.8102,87.9866,10041.0
2021-11-24 11:50:00,94.79,94.91,94.78,94.85,13413.0,87.9959,88.1073,87.9866,88.0516,13413.0
2021-11-24 11:55:00,94.83,94.84,94.64,94.65,12368.0,88.033,88.0423,87.8567,87.8659,12368.0
2021-11-24 12:00:00,94.64,94.83,94.61,94.83,26950.0,87.8567,88.033,87.8288,88.033,26950.0
2021-11-24 12:05:00,94.84,94.88,94.75,94.76,26121.0,88.0423,88.0795,87.9588,87.9681,26121.0
2021-11-24 12:10:00,94.75,94.85,94.7,94.85,32558.0,87.9588,88.0516,87.9124,88.0516,32558.0
2021-11-24 12:15:00,94.85,94.87,94.66,94.71,12867.0,88.0516,88.0702,87.8752,87.9216,12867.0
2021-11-24 12:20:00,94.7,94.75,94.69,94.71,15736.0,87.9124,87.9588,87.9031,87.9216,15736.0
2021-11-24 12:25:00,94.7,94.7,94.58,94.62,15228.0,87.9124,87.9124,87.801,87.8381,15228.0
2021-11-24 12:30:00,94.62,94.76,94.62,94.76,7516.0,87.8381,87.9681,87.8381,87.9681,7516.0
2021-11-24 12:35:00,94.76,94.8,94.76,94.78,6025.0,87.9681,88.0052,87.9681,87.9866,6025.0
2021-11-24 12:40:00,94.78,94.78,94.68,94.69,6286.0,87.9866,87.9866,87.8938,87.9031,6286.0
2021-11-24 12:45:00,94.69,94.77,94.64,94.74,7908.0,87.9031,87.9773,87.8567,87.9495,7908.0
2021-11-24 12:50:00,94.75,94.76,94.62,94.71,9484.0,87.9588,87.9681,87.8381,87.9216,9484.0
2021-11-24 12:55:00,94.71,94.75,94.69,94.74,4275.0,87.9216,87.9588,87.9031,87.9495,4275.0
2021-11-24 13:00:00,94.76,94.8,94.7,94.74,10300.0,87.9681,88.0052,87.9124,87.9495,10300.0
2021-11-24 13:05:00,94.74,94.8,94.74,94.79,5753.0,87.9495,88.0052,87.9495,87.9959,5753.0
2021-11-24 13:10:00,94.78,94.82,94.75,94.77,8087.0,87.9866,88.0238,87.9588,87.9773,8087.0
2021-11-24 13:15:00,94.79,94.79,94.72,94.73,6340.0,87.9959,87.9959,87.9309,87.9402,6340.0
2021-11-24 13:20:00,94.73,94.77,94.71,94.72,5576.0,87.9402,87.9773,87.9216,87.9309,5576.0
2021-11-24 13:25:00,94.71,94.71,94.63,94.65,8177.0,87.9216,87.9216,87.8474,87.8659,8177.0
2021-11-24 13:30:00,94.64,94.66,94.62,94.62,8886.0,87.8567,87.8752,87.8381,87.8381,8886.0
2021-11-24 13:35:00,94.62,94.62,94.46,94.47,7989.0,87.8381,87.8381,87.6896,87.6988,7989.0
2021-11-24 13:40:00,94.46,94.53,94.46,94.53,8591.0,87.6896,87.7545,87.6896,87.7545,8591.0
2021-11-24 13:45:00,94.55,94.56,94.5,94.54,7687.0,87.7731,87.7824,87.7267,87.7638,7687.0
2021-11-24 13:50:00,94.54,94.59,94.54,94.54,9811.0,87.7638,87.8102,87.7638,87.7638,9811.0
2021-11-24 13:55:00,94.54,94.54,94.42,94.44,7104.0,87.7638,87.7638,87.6524,87.671,7104.0
2021-11-24 14:00:00,94.42,94.53,94.36,94.44,15270.0,87.6524,87.7545,87.5967,87.671,15270.0
2021-11-24 14:05:00,94.42,94.46,94.31,94.38,15376.0,87.6524,87.6896,87.5503,87.6153,15376.0
2021-11-24 14:10:00,94.36,94.37,94.27,94.32,13424.0,87.5967,87.606,87.5132,87.5596,13424.0
2021-11-24 14:15:00,94.35,94.5,94.35,94.48,11720.0,87.5874,87.7267,87.5874,87.7081,11720.0
2021-11-24 14:20:00,94.48,94.55,94.48,94.5,8648.0,87.7081,87.7731,87.7081,87.7267,8648.0
2021-11-24 14:25:00,94.51,94.52,94.39,94.39,8237.0,87.736,87.7453,87.6246,87.6246,8237.0
2021-11-24 14:30:00,94.4,94.46,94.38,94.43,12034.0,87.6339,87.6896,87.6153,87.6617,12034.0
2021-11-24 14:35:00,94.44,94.46,94.4,94.44,6755.0,87.671,87.6896,87.6339,87.671,6755.0
2021-11-24 14:40:00,94.45,94.6,94.4,94.6,6904.0,87.6803,87.8195,87.6339,87.8195,6904.0
2021-11-24 14:45:00,94.59,94.62,94.49,94.51,13097.0,87.8102,87.8381,87.7174,87.736,13097.0
2021-11-24 14:50:00,94.51,94.58,94.51,94.56,6733.0,87.736,87.801,87.736,87.7824,6733.0
2021-11-24 14:55:00,94.55,94.59,94.54,94.54,8609.0,87.7731,87.8102,87.7638,87.7638,8609.0
2021-11-24 15:00:00,94.55,94.55,94.49,94.53,12950.0,87.7731,87.7731,87.7174,87.7545,12950.0
2021-11-24 15:05:00,94.52,94.66,94.51,94.66,16103.0,87.7453,87.8752,87.736,87.8752,16103.0
2021-11-24 15:10:00,94.66,94.7,94.6,94.7,25626.0,87.8752,87.9124,87.8195,87.9124,25626.0
2021-11-24 15:15:00,94.67,94.7,94.59,94.62,8510.0,87.8845,87.9124,87.8102,87.8381,8510.0
2021-11-24 15:20:00,94.63,94.63,94.48,94.51,12673.0,87.8474,87.8474,87.7081,87.736,12673.0
2021-11-24 15:25:00,94.51,94.66,94.51,94.63,7144.0,87.736,87.8752,87.736,87.8474,7144.0
2021-11-24 15:30:00,94.63,94.63,94.5,94.54,16117.0,87.8474,87.8474,87.7267,87.7638,16117.0
2021-11-24 15:35:00,94.54,94.57,94.49,94.55,24517.0,87.7638,87.7917,87.7174,87.7731,24517.0
2021-11-24 15:40:00,94.55,94.55,94.39,94.41,27038.0,87.7731,87.7731,87.6246,87.6431,27038.0
2021-11-24 15:45:00,94.42,94.44,94.35,94.38,36664.0,87.6524,87.671,87.5874,87.6153,36664.0
2021-11-24 15:50:00,94.39,94.5,94.37,94.48,57835.0,87.6246,87.7267,87.606,87.7081,57835.0
2021-11-24 15:55:00,94.49,94.5,94.21,94.24,242351.0,87.7174,87.7267,87.4575,87.4853,242351.0
2021-11-26 09:30:00,91.73,91.75,90.81,91.55,150082.0,85.1552,85.1738,84.3012,84.9881,150082.0
2021-11-26 09:35:00,91.55,91.76,91.25,91.52,56856.0,84.9881,85.1831,84.7096,84.9603,56856.0
2021-11-26 09:40:00,91.52,91.66,91.1,91.1,41554.0,84.9603,85.0902,84.5704,84.5704,41554.0
2021-11-26 09:45:00,91.03,91.06,90.17,90.22,54910.0,84.5054,84.5333,83.707,83.7535,54910.0
2021-11-26 09:50:00,90.22,90.5,90.05,90.15,64944.0,83.7535,84.0134,83.5956,83.6885,64944.0
2021-11-26 09:55:00,90.16,90.22,89.9,90.03,53283.0,83.6978,83.7535,83.4564,83.5771,53283.0
2021-11-26 10:00:00,90.0,90.15,89.9,90.12,45114.0,83.5492,83.6885,83.4564,83.6606,45114.0
2021-11-26 10:05:00,90.12,90.23,89.91,90.07,30464.0,83.6606,83.7627,83.4657,83.6142,30464.0
2021-11-26 10:10:00,90.04,90.19,89.98,90.16,19593.0,83.5864,83.7256,83.5307,83.6978,19593.0
2021-11-26 10:15:00,90.16,90.24,89.95,90.09,36943.0,83.6978,83.772,83.5028,83.6328,36943.0
2021-11-26 10:20:00,90.07,90.48,90.04,90.37,32386.0,83.6142,83.9948,83.5864,83.8927,32386.0
2021-11-26 10:25:00,90.37,90.39,90.1,90.29,25686.0,83.8927,83.9113,83.6421,83.8184,25686.0
2021-11-26 10:30:00,90.3,90.6,90.24,90.6,30731.0,83.8277,84.1062,83.772,84.1062,30731.0
2021-11-26 10:35:00,90.57,90.6,90.42,90.52,21603.0,84.0784,84.1062,83.9391,84.032,21603.0
2021-11-26 10:40:00,90.52,90.77,90.34,90.61,38404.0,84.032,84.264,83.8649,84.1155,38404.0
2021-11-26 10:45:00,90.61,90.63,90.28,90.46,31239.0,84.1155,84.1341,83.8092,83.9763,31239.0
2021-11-26 10:50:00,90.44,90.44,90.24,90.38,29631.0,83.9577,83.9577,83.772,83.902,29631.0
2021-11-26 10:55:00,90.35,90.37,90.25,90.29,21261.0,83.8741,83.8927,83.7813,83.8184,21261.0
2021-11-26 11:00:00,90.29,90.3,90.08,90.12,23023.0,83.8184,83.8277,83.6235,83.6606,23023.0
2021-11-26 11:05:00,90.15,90.54,90.15,90.46,24945.0,83.6885,84.0505,83.6885,83.9763,24945.0
2021-11-26 11:10:00,90.47,90.47,90.25,90.29,20186.0,83.9855,83.9855,83.7813,83.8184,20186.0
2021-11-26 11:15:00,90.27,90.27,90.07,90.12,14809.0,83.7999,83.7999,83.6142,83.6606,14809.0
2021-11-26 11:20:00,90.09,90.32,90.07,90.3,15467.0,83.6328,83.8463,83.6142,83.8277,15467.0
2021-11-26 11:25:00,90.3,90.43,90.2,90.34,19584.0,83.8277,83.9484,83.7349,83.8649,19584.0
2021-11-26 11:30:00,90.33,90.33,90.16,90.24,16299.0,83.8556,83.8556,83.6978,83.772,16299.0
2021-11-26 11:35:00,90.23,90.39,90.15,90.36,43910.0,83.7627,83.9113,83.6885,83.8834,43910.0
2021-11-26 11:40:00,90.33,90.39,90.05,90.26,24496.0,83.8556,83.9113,83.5956,83.7906,24496.0
2021-11-26 11:45:00,90.24,90.37,90.19,90.3,16918.0,83.772,83.8927,83.7256,83.8277,16918.0
2021-11-26 11:50:00,90.3,90.33,90.04,90.05,23325.0,83.8277,83.8556,83.5864,83.5956,23325.0
2021-11-26 11:55:00,90.02,90.17,90.01,90.13,16458.0,83.5678,83.707,83.5585,83.6699,16458.0
2021-11-26 12:00:00,90.15,90.27,90.05,90.13,20468.0,83.6885,83.7999,83.5956,83.6699,20468.0
2021-11-26 12:05:00,90.15,90.34,90.13,90.31,22470.0,83.6885,83.8649,83.6699,83.837,22470.0
2021-11-26 12:10:00,90.31,90.53,90.28,90.44,16364.0,83.837,84.0412,83.8092,83.9577,16364.0
2021-11-26 12:15:00,90.42,90.45,90.28,90.32,19012.0,83.9391,83.967,83.8092,83.8463,19012.0
2021-11-26 12:20:00,90.32,90.41,90.23,90.34,32906.0,83.8463,83.9298,83.7627,83.8649,32906.0
2021-11-26 12:25:00,90.35,90.67,90.32,90.66,32462.0,83.8741,84.1712,83.8463,84.1619,32462.0
2021-11-26 12:30:00,90.65,90.74,90.53,90.72,32405.0,84.1526,84.2362,84.0412,84.2176,32405.0
2021-11-26 12:35:00,90.71,90.93,90.71,90.88,37871.0,84.2083,84.4126,84.2083,84.3662,37871.0
2021-11-26 12:40:00,90.88,90.9,90.78,90.87,32359.0,84.3662,84.3847,84.2733,84.3569,32359.0
2021-11-26 12:45:00,90.86,90.87,90.65,90.7,42408.0,84.3476,84.3569,84.1526,84.1991,42408.0
2021-11-26 12:50:00,90.69,90.69,90.23,90.23,64430.0,84.1898,84.1898,83.7627,83.7627,64430.0
2021-11-26 12:55:00,90.22,90.64,90.22,90.43,197997.0,83.7535,84.1434,83.7535,83.9484,197997.0
2021-11-29 09:30:00,91.31,92.19,91.28,91.93,138896.0,84.7653,85.5823,84.7375,85.3409,138896.0
2021-11-29 09:35:00,91.79,91.92,91.48,91.8,157675.0,85.2109,85.3316,84.9231,85.2202,157675.0
2021-11-29 09:40:00,91.85,91.9,91.42,91.48,67733.0,85.2666,85.313,84.8674,84.9231,67733.0
2021-11-29 09:45:00,91.51,91.54,91.28,91.32,22643.0,84.951,84.9788,84.7375,84.7746,22643.0
2021-11-29 09:50:00,91.27,91.39,90.97,90.98,45790.0,84.7282,84.8396,84.4497,84.459,45790.0
2021-11-29 09:55:00,90.98,91.16,90.93,91.07,21928.0,84.459,84.6261,84.4126,84.5425,21928.0
2021-11-29 10:00:00,91.12,91.17,90.79,90.79,28677.0,84.589,84.6354,84.2826,84.2826,28677.0
2021-11-29 10:05:00,90.76,90.9,90.59,90.67,18603.0,84.2548,84.3847,84.0969,84.1712,18603.0
2021-11-29 10:10:00,90.67,90.92,90.67,90.74,40771.0,84.1712,84.4033,84.1712,84.2362,40771.0
2021-11-29 10:15:00,90.7,90.83,90.64,90.69,19373.0,84.1991,84.3197,84.1434,84.1898,19373.0
2021-11-29 10:20:00,90.69,90.71,90.46,90.6,20676.0,84.1898,84.2083,83.9763,84.1062,20676.0
2021-11-29 10:25:00,90.62,90.65,90.36,90.39,14066.0,84.1248,84.1526,83.8834,83.9113,14066.0
2021-11-29 10:30:00,90.38,90.48,90.29,90.42,17121.0,83.902,83.9948,83.8184,83.9391,17121.0
2021-11-29 10:35:00,90.41,90.65,90.39,90.55,41707.0,83.9298,84.1526,83.9113,84.0598,41707.0
2021-11-29 10:40:00,90.54,90.56,90.3,90.35,14561.0,84.0505,84.0691,83.8277,83.8741,14561.0
2021-11-29 10:45:00,90.38,90.43,90.24,90.25,16775.0,83.902,83.9484,83.772,83.7813,16775.0
2021-11-29 10:50:00,90.27,90.39,90.23,90.34,11920.0,83.7999,83.9113,83.7627,83.8649,11920.0
2021-11-29 10:55:00,90.38,90.4,90.27,90.36,20271.0,83.902,83.9206,83.7999,83.8834,20271.0
2021-11-29 11:00:00,90.35,90.71,90.33,90.71,27941.0,83.8741,84.2083,83.8556,84.2083,27941.0
2021-11-29 11:05:00,90.72,90.91,90.72,90.89,66568.0,84.2176,84.394,84.2176,84.3754,66568.0
2021-11-29 11:10:00,90.89,90.98,90.89,90.94,43015.0,84.3754,84.459,84.3754,84.4219,43015.0
2021-11-29 11:15:00,90.95,90.95,90.7,90.71,13491.0,84.4311,84.4311,84.1991,84.2083,13491.0
2021-11-29 11:20:00,90.74,90.92,90.73,90.79,15120.0,84.2362,84.4033,84.2269,84.2826,15120.0
2021-11-29 11:25:00,90.78,90.86,90.73,90.76,17713.0,84.2733,84.3476,84.2269,84.2548,17713.0
2021-11-29 11:30:00,90.78,90.98,90.78,90.85,17996.0,84.2733,84.459,84.2733,84.3383,17996.0
2021-11-29 11:35:00,90.88,91.06,90.88,91.06,10099.0,84.3662,84.5333,84.3662,84.5333,10099.0
2021-11-29 11:40:00,91.06,91.16,91.06,91.13,11233.0,84.5333,84.6261,84.5333,84.5982,11233.0
2021-11-29 11:45:00,91.13,91.25,91.12,91.16,14495.0,84.5982,84.7096,84.589,84.6261,14495.0
2021-11-29 11:50:00,91.17,91.26,91.13,91.17,18550.0,84.6354,84.7189,84.5982,84.6354,18550.0
2021-11-29 11:55:00,91.19,91.26,91.19,91.24,10932.0,84.6539,84.7189,84.6539,84.7004,10932.0
2021-11-29 12:00:00,91.24,91.34,91.23,91.26,11972.0,84.7004,84.7932,84.6911,84.7189,11972.0
2021-11-29 12:05:00,91.27,91.32,91.22,91.31,15449.0,84.7282,84.7746,84.6818,84.7653,15449.0
2021-11-29 12:10:00,91.32,91.36,91.3,91.35,7466.0,84.7746,84.8118,84.7561,84.8025,7466.0
2021-11-29 12:15:00,91.36,91.5,91.33,91.5,20141.0,84.8118,84.9417,84.7839,84.9417,20141.0
2021-11-29 12:20:00,91.49,91.66,91.48,91.65,21195.0,84.9324,85.0902,84.9231,85.081,21195.0
2021-11-29 12:25:00,91.64,91.64,91.56,91.62,24780.0,85.0717,85.0717,84.9974,85.0531,24780.0
2021-11-29 12:30:00,91.63,91.9,91.62,91.88,31161.0,85.0624,85.313,85.0531,85.2945,31161.0
2021-11-29 12:35:00,91.87,91.87,91.75,91.79,11556.0,85.2852,85.2852,85.1738,85.2109,11556.0
2021-11-29 12:40:00,91.77,91.86,91.76,91.86,10203.0,85.1924,85.2759,85.1831,85.2759,10203.0
2021-11-29 12:45:00,91.84,91.92,91.83,91.87,14425.0,85.2573,85.3316,85.2481,85.2852,14425.0
2021-11-29 12:50:00,91.87,91.89,91.8,91.82,14989.0,85.2852,85.3038,85.2202,85.2388,14989.0
2021-11-29 12:55:00,91.83,91.88,91.81,91.85,14248.0,85.2481,85.2945,85.2295,85.2666,14248.0
2021-11-29 13:00:00,91.84,91.88,91.82,91.84,12782.0,85.2573,85.2945,85.2388,85.2573,12782.0
2021-11-29 13:05:00,91.83,91.96,91.8,91.89,12993.0,85.2481,85.3687,85.2202,85.3038,12993.0
2021-11-29 13:10:00,91.89,91.9,91.68,91.74,11431.0,85.3038,85.313,85.1088,85.1645,11431.0
2021-11-29 13:15:00,91.73,91.76,91.61,91.69,13092.0,85.1552,85.1831,85.0438,85.1181,13092.0
2021-11-29 13:20:00,91.68,91.68,91.59,91.6,15494.0,85.1088,85.1088,85.0253,85.0345,15494.0
2021-11-29 13:25:00,91.61,91.63,91.53,91.6,13942.0,85.0438,85.0624,84.9696,85.0345,13942.0
2021-11-29 13:30:00,91.6,91.67,91.57,91.61,15185.0,85.0345,85.0995,85.0067,85.0438,15185.0
2021-11-29 13:35:00,91.61,91.61,91.47,91.48,15221.0,85.0438,85.0438,84.9139,84.9231,15221.0
2021-11-29 13:40:00,91.48,91.53,91.47,91.49,10900.0,84.9231,84.9696,84.9139,84.9324,10900.0
2021-11-29 13:45:00,91.48,91.59,91.45,91.57,12899.0,84.9231,85.0253,84.8953,85.0067,12899.0
2021-11-29 13:50:00,91.57,91.61,91.47,91.52,10545.0,85.0067,85.0438,84.9139,84.9603,10545.0
2021-11-29 13:55:00,91.53,91.63,91.52,91.62,7330.0,84.9696,85.0624,84.9603,85.0531,7330.0
2021-11-29 14:00:00,91.62,91.64,91.55,91.63,15292.0,85.0531,85.0717,84.9881,85.0624,15292.0
2021-11-29 14:05:00,91.62,91.65,91.53,91.55,11932.0,85.0531,85.081,84.9696,84.9881,11932.0
2021-11-29 14:10:00,91.55,91.67,91.55,91.67,10678.0,84.9881,85.0995,84.9881,85.0995,10678.0
2021-11-29 14:15:00,91.66,91.67,91.57,91.59,9174.0,85.0902,85.0995,85.0067,85.0253,9174.0
2021-11-29 14:20:00,91.61,91.65,91.55,91.57,9936.0,85.0438,85.081,84.9881,85.0067,9936.0
2021-11-29 14:25:00,91.56,91.6,91.55,91.59,10339.0,84.9974,85.0345,84.9881,85.0253,10339.0
2021-11-29 14:30:00,91.6,91.6,91.51,91.55,19084.0,85.0345,85.0345,84.951,84.9881,19084.0
2021-11-29 14:35:00,91.54,91.55,91.45,91.47,11616.0,84.9788,84.9881,84.8953,84.9139,11616.0
2021-11-29 14:40:00,91.48,91.5,91.43,91.45,10959.0,84.9231,84.9417,84.8767,84.8953,10959.0
2021-11-29 14:45:00,91.45,91.5,91.41,91.42,15025.0,84.8953,84.9417,84.8582,84.8674,15025.0
2021-11-29 14:50:00,91.43,91.47,91.38,91.43,18176.0,84.8767,84.9139,84.8303,84.8767,18176.0
2021-11-29 14:55:00,91.4,91.42,91.31,91.33,8713.0,84.8489,84.8674,84.7653,84.7839,8713.0
2021-11-29 15:00:00,91.32,91.4,91.32,91.38,16368.0,84.7746,84.8489,84.7746,84.8303,16368.0
2021-11-29 15:05:00,91.36,91.38,91.27,91.38,11151.0,84.8118,84.8303,84.7282,84.8303,11151.0
2021-11-29 15:10:00,91.38,91.52,91.36,91.51,11382.0,84.8303,84.9603,84.8118,84.951,11382.0
2021-11-29 15:15:00,91.52,91.58,91.43,91.47,20389.0,84.9603,85.016,84.8767,84.9139,20389.0
2021-11-29 15:20:00,91.47,91.47,91.29,91.32,15594.0,84.9139,84.9139,84.7468,84.7746,15594.0
2021-11-29 15:25:00,91.32,91.33,91.2,91.22,23108.0,84.7746,84.7839,84.6632,84.6818,23108.0
2021-11-29 15:30:00,91.21,91.22,91.1,91.12,35101.0,84.6725,84.6818,84.5704,84.589,35101.0
2021-11-29 15:35:00,91.12,91.26,91.05,91.24,41228.0,84.589,84.7189,84.524,84.7004,41228.0
2021-11-29 15:40:00,91.22,91.25,91.13,91.14,25437.0,84.6818,84.7096,84.5982,84.6075,25437.0
2021-11-29 15:45:00,91.15,91.16,91.09,91.14,43200.0,84.6168,84.6261,84.5611,84.6075,43200.0
2021-11-29 15:50:00,91.14,91.21,91.03,91.14,94865.0,84.6075,84.6725,84.5054,84.6075,94865.0
2021-11-29 15:55:00,91.15,91.18,90.82,90.86,306712.0,84.6168,84.6447,84.3105,84.3476,306712.0
2021-11-30 09:30:00,90.0,90.72,90.0,90.48,114374.0,83.5492,84.2176,83.5492,83.9948,114374.0
2021-11-30 09:35:00,90.48,90.48,89.84,89.91,44308.0,83.9948,83.9948,83.4007,83.4657,44308.0
2021-11-30 09:40:00,89.89,90.44,89.87,90.21,19413.0,83.4471,83.9577,83.4285,83.7442,19413.0
2021-11-30 09:45:00,90.19,90.34,89.75,89.75,25717.0,83.7256,83.8649,83.3171,83.3171,25717.0
2021-11-30 09:50:00,89.71,89.79,89.58,89.74,24707.0,83.28,83.3543,83.1593,83.3079,24707.0
2021-11-30 09:55:00,89.74,90.05,89.7,89.75,15736.0,83.3079,83.5956,83.2707,83.3171,15736.0
2021-11-30 10:00:00,89.73,89.94,89.68,89.86,12646.0,83.2986,83.4935,83.2522,83.4193,12646.0
2021-11-30 10:05:00,89.85,90.11,89.81,89.93,13125.0,83.41,83.6513,83.3728,83.4842,13125.0
2021-11-30 10:10:00,89.91,89.93,89.74,89.74,8696.0,83.4657,83.4842,83.3079,83.3079,8696.0
2021-11-30 10:15:00,89.75,89.93,89.68,89.68,24457.0,83.3171,83.4842,83.2522,83.2522,24457.0
2021-11-30 10:20:00,89.71,89.71,89.29,89.34,26691.0,83.28,83.28,82.8901,82.9365,26691.0
2021-11-30 10:25:00,89.36,89.47,89.26,89.42,19654.0,82.9551,83.0572,82.8623,83.0108,19654.0
2021-11-30 10:30:00,89.42,89.62,89.42,89.62,17374.0,83.0108,83.1965,83.0108,83.1965,17374.0
2021-11-30 10:35:00,89.63,89.81,89.52,89.71,14617.0,83.2057,83.3728,83.1036,83.28,14617.0
2021-11-30 10:40:00,89.68,89.82,89.67,89.74,16612.0,83.2522,83.3821,83.2429,83.3079,16612.0
2021-11-30 10:45:00,89.73,89.73,89.46,89.47,17682.0,83.2986,83.2986,83.0479,83.0572,17682.0
2021-11-30 10:50:00,89.46,89.51,89.04,89.04,20785.0,83.0479,83.0943,82.658,82.658,20785.0
2021-11-30 10:55:00,89.06,89.17,88.77,88.77,30809.0,82.6766,82.7787,82.4074,82.4074,30809.0
2021-11-30 11:00:00,88.77,88.84,88.57,88.69,32928.0,82.4074,82.4724,82.2217,82.3331,32928.0
2021-11-30 11:05:00,88.68,88.74,88.49,88.67,34386.0,82.3238,82.3795,82.1475,82.3146,34386.0
2021-11-30 11:10:00,88.67,89.02,88.67,89.01,24927.0,82.3146,82.6395,82.3146,82.6302,24927.0
2021-11-30 11:15:00,89.02,89.18,88.97,89.05,99073.0,82.6395,82.788,82.5931,82.6673,99073.0
2021-11-30 11:20:00,89.05,89.19,88.82,88.91,48039.0,82.6673,82.7973,82.4538,82.5374,48039.0
2021-11-30 11:25:00,88.91,88.94,88.79,88.91,18452.0,82.5374,82.5652,82.426,82.5374,18452.0
2021-11-30 11:30:00,88.88,88.96,88.69,88.75,22545.0,82.5095,82.5838,82.3331,82.3888,22545.0
2021-11-30 11:35:00,88.77,88.87,88.67,88.86,58762.0,82.4074,82.5002,82.3146,82.4909,58762.0
2021-11-30 11:40:00,88.84,88.9,88.67,88.67,19126.0,82.4724,82.5281,82.3146,82.3146,19126.0
2021-11-30 11:45:00,88.68,88.69,88.51,88.68,20139.0,82.3238,82.3331,82.166,82.3238,20139.0
2021-11-30 11:50:00,88.68,88.69,88.4,88.4,25985.0,82.3238,82.3331,82.0639,82.0639,25985.0
2021-11-30 11:55:00,88.42,88.72,88.41,88.72,37325.0,82.0825,82.361,82.0732,82.361,37325.0
2021-11-30 12:00:00,88.71,88.71,88.37,88.65,59139.0,82.3517,82.3517,82.0361,82.296,59139.0
2021-11-30 12:05:00,88.64,88.73,88.61,88.71,14859.0,82.2867,82.3703,82.2589,82.3517,14859.0
2021-11-30 12:10:00,88.72,88.82,88.57,88.77,30602.0,82.361,82.4538,82.2217,82.4074,30602.0
2021-11-30 12:15:00,88.76,88.93,88.75,88.92,21788.0,82.3981,82.5559,82.3888,82.5466,21788.0
2021-11-30 12:20:00,88.93,88.96,88.72,88.93,15453.0,82.5559,82.5838,82.361,82.5559,15453.0
2021-11-30 12:25:00,88.93,89.04,88.92,88.98,19144.0,82.5559,82.658,82.5466,82.6023,19144.0
2021-11-30 12:30:00,88.97,88.98,88.82,88.92,12092.0,82.5931,82.6023,82.4538,82.5466,12092.0
2021-11-30 12:35:00,88.94,88.97,88.82,88.83,10316.0,82.5652,82.5931,82.4538,82.4631,10316.0
2021-11-30 12:40:00,88.88,89.0,88.82,88.98,14085.0,82.5095,82.6209,82.4538,82.6023,14085.0
2021-11-30 12:45:00,88.97,89.0,88.79,88.8,8911.0,82.5931,82.6209,82.426,82.4352,8911.0
2021-11-30 12:50:00,88.82,88.93,88.78,88.89,11083.0,82.4538,82.5559,82.4167,82.5188,11083.0
2021-11-30 12:55:00,88.87,88.87,88.65,88.72,11562.0,82.5002,82.5002,82.296,82.361,11562.0
2021-11-30 13:00:00,88.75,88.77,88.54,88.55,12550.0,82.3888,82.4074,82.1939,82.2032,12550.0
2021-11-30 13:05:00,88.55,88.65,88.54,88.58,10906.0,82.2032,82.296,82.1939,82.231,10906.0
2021-11-30 13:10:00,88.59,88.61,88.51,88.52,9780.0,82.2403,82.2589,82.166,82.1753,9780.0
2021-11-30 13:15:00,88.51,88.61,88.51,88.57,9255.0,82.166,82.2589,82.166,82.2217,9255.0
2021-11-30 13:20:00,88.57,88.8,88.55,88.8,12921.0,82.2217,82.4352,82.2032,82.4352,12921.0
2021-11-30 13:25:00,88.8,88.82,88.66,88.73,37633.0,82.4352,82.4538,82.3053,82.3703,37633.0
2021-11-30 13:30:00,88.72,89.01,88.71,89.0,16618.0,82.361,82.6302,82.3517,82.6209,16618.0
2021-11-30 13:35:00,89.01,89.12,89.0,89.1,34830.0,82.6302,82.7323,82.6209,82.7137,34830.0
2021-11-30 13:40:00,89.11,89.23,89.06,89.15,86393.0,82.723,82.8344,82.6766,82.7602,86393.0
2021-11-30 13:45:00,89.16,89.16,89.03,89.04,23153.0,82.7694,82.7694,82.6488,82.658,23153.0
2021-11-30 13:50:00,89.05,89.12,89.01,89.07,12488.0,82.6673,82.7323,82.6302,82.6859,12488.0
2021-11-30 13:55:00,89.09,89.09,88.97,89.06,27362.0,82.7045,82.7045,82.5931,82.6766,27362.0
2021-11-30 14:00:00,89.05,89.14,88.99,89.14,13814.0,82.6673,82.7509,82.6116,82.7509,13814.0
2021-11-30 14:05:00,89.18,89.33,89.09,89.27,14206.0,82.788,82.9273,82.7045,82.8716,14206.0
2021-11-30 14:10:00,89.28,89.37,89.28,89.34,9574.0,82.8808,82.9644,82.8808,82.9365,9574.0
2021-11-30 14:15:00,89.36,89.4,89.18,89.19,24995.0,82.9551,82.9922,82.788,82.7973,24995.0
2021-11-30 14:20:00,89.21,89.22,89.08,89.15,9402.0,82.8159,82.8251,82.6952,82.7602,9402.0
2021-11-30 14:25:00,89.15,89.24,89.08,89.1,11121.0,82.7602,82.8437,82.6952,82.7137,11121.0
2021-11-30 14:30:00,89.13,89.19,89.04,89.18,11857.0,82.7416,82.7973,82.658,82.788,11857.0
2021-11-30 14:35:00,89.19,89.21,89.11,89.13,11587.0,82.7973,82.8159,82.723,82.7416,11587.0
2021-11-30 14:40:00,89.13,89.18,89.01,89.01,18090.0,82.7416,82.788,82.6302,82.6302,18090.0
2021-11-30 14:45:00,89.01,89.06,88.86,88.86,16906.0,82.6302,82.6766,82.4909,82.4909,16906.0
2021-11-30 14:50:00,88.87,88.92,88.8,88.88,30240.0,82.5002,82.5466,82.4352,82.5095,30240.0
2021-11-30 14:55:00,88.87,88.87,88.68,88.72,17795.0,82.5002,82.5002,82.3238,82.361,17795.0
2021-11-30 15:00:00,88.74,88.78,88.6,88.69,26765.0,82.3795,82.4167,82.2496,82.3331,26765.0
2021-11-30 15:05:00,88.68,88.69,88.49,88.5,31757.0,82.3238,82.3331,82.1475,82.1567,31757.0
2021-11-30 15:10:00,88.51,88.59,88.44,88.44,20311.0,82.166,82.2403,82.101,82.101,20311.0
2021-11-30 15:15:00,88.46,88.62,88.45,88.61,41744.0,82.1196,82.2681,82.1103,82.2589,41744.0
2021-11-30 15:20:00,88.6,88.64,88.45,88.45,23868.0,82.2496,82.2867,82.1103,82.1103,23868.0
2021-11-30 15:25:00,88.47,88.57,88.38,88.44,36632.0,82.1289,82.2217,82.0453,82.101,36632.0
2021-11-30 15:30:00,88.47,88.74,88.46,88.69,35257.0,82.1289,82.3795,82.1196,82.3331,35257.0
2021-11-30 15:35:00,88.69,88.69,88.47,88.48,65866.0,82.3331,82.3331,82.1289,82.1382,65866.0
2021-11-30 15:40:00,88.47,88.64,88.45,88.61,63274.0,82.1289,82.2867,82.1103,82.2589,63274.0
2021-11-30 15:45:00,88.6,88.68,88.29,88.3,101973.0,82.2496,82.3238,81.9618,81.9711,101973.0
2021-11-30 15:50:00,88.3,88.3,87.87,87.89,143361.0,81.9711,81.9711,81.5719,81.5905,143361.0
2021-11-30 15:55:00,87.89,87.97,87.61,87.85,561304.0,81.5905,81.6647,81.3305,81.5533,561304.0
2021-12-01 09:30:00,89.9,90.19,89.6,89.66,116047.0,83.4564,83.7256,83.1779,83.2336,116047.0
2021-12-01 09:35:00,89.65,89.94,89.57,89.72,30704.0,83.2243,83.4935,83.15,83.2893,30704.0
2021-12-01 09:40:00,89.69,90.05,89.63,89.91,28310.0,83.2614,83.5956,83.2057,83.4657,28310.0
2021-12-01 09:45:00,89.85,89.86,89.31,89.31,13389.0,83.41,83.4193,82.9087,82.9087,13389.0
2021-12-01 09:50:00,89.29,89.29,89.06,89.09,23934.0,82.8901,82.8901,82.6766,82.7045,23934.0
2021-12-01 09:55:00,89.09,89.27,89.08,89.24,27838.0,82.7045,82.8716,82.6952,82.8437,27838.0
2021-12-01 10:00:00,89.22,89.73,89.21,89.65,20120.0,82.8251,83.2986,82.8159,83.2243,20120.0
2021-12-01 10:05:00,89.64,89.78,89.56,89.77,21652.0,83.215,83.345,83.1408,83.3357,21652.0
2021-12-01 10:10:00,89.83,89.98,89.76,89.81,67747.0,83.3914,83.5307,83.3264,83.3728,67747.0
2021-12-01 10:15:00,89.85,89.99,89.83,89.9,16812.0,83.41,83.5399,83.3914,83.4564,16812.0
2021-12-01 10:20:00,89.92,90.01,89.81,89.88,23851.0,83.475,83.5585,83.3728,83.4378,23851.0
2021-12-01 10:25:00,89.87,89.93,89.6,89.6,22142.0,83.4285,83.4842,83.1779,83.1779,22142.0
2021-12-01 10:30:00,89.61,89.76,89.59,89.6,22872.0,83.1872,83.3264,83.1686,83.1779,22872.0
2021-12-01 10:35:00,89.59,89.79,89.57,89.63,12202.0,83.1686,83.3543,83.15,83.2057,12202.0
2021-12-01 10:40:00,89.56,89.83,89.45,89.77,24116.0,83.1408,83.3914,83.0386,83.3357,24116.0
2021-12-01 10:45:00,89.78,89.96,89.78,89.92,21732.0,83.345,83.5121,83.345,83.475,21732.0
2021-12-01 10:50:00,89.93,90.08,89.86,90.07,34742.0,83.4842,83.6235,83.4193,83.6142,34742.0
2021-12-01 10:55:00,90.06,90.12,89.97,90.12,25343.0,83.6049,83.6606,83.5214,83.6606,25343.0
2021-12-01 11:00:00,90.12,90.12,89.94,89.95,38364.0,83.6606,83.6606,83.4935,83.5028,38364.0
2021-12-01 11:05:00,89.95,90.14,89.95,90.14,34873.0,83.5028,83.6792,83.5028,83.6792,34873.0
2021-12-01 11:10:00,90.17,90.26,90.14,90.26,26020.0,83.707,83.7906,83.6792,83.7906,26020.0
2021-12-01 11:15:00,90.26,90.31,90.19,90.2,26527.0,83.7906,83.837,83.7256,83.7349,26527.0
2021-12-01 11:20:00,90.21,90.28,90.17,90.2,20548.0,83.7442,83.8092,83.707,83.7349,20548.0
2021-12-01 11:25:00,90.19,90.36,90.15,90.15,28676.0,83.7256,83.8834,83.6885,83.6885,28676.0
2021-12-01 11:30:00,90.16,90.31,90.1,90.29,30431.0,83.6978,83.837,83.6421,83.8184,30431.0
2021-12-01 11:35:00,90.3,90.33,90.21,90.22,20590.0,83.8277,83.8556,83.7442,83.7535,20590.0
2021-12-01 11:40:00,90.23,90.23,90.11,90.19,28757.0,83.7627,83.7627,83.6513,83.7256,28757.0
2021-12-01 11:45:00,90.17,90.17,89.94,90.0,19371.0,83.707,83.707,83.4935,83.5492,19371.0
2021-12-01 11:50:00,89.94,90.0,89.89,89.95,13243.0,83.4935,83.5492,83.4471,83.5028,13243.0
2021-12-01 11:55:00,89.94,90.0,89.78,89.84,21154.0,83.4935,83.5492,83.345,83.4007,21154.0
2021-12-01 12:00:00,89.84,90.0,89.8,89.98,33535.0,83.4007,83.5492,83.3636,83.5307,33535.0
2021-12-01 12:05:00,89.97,90.11,89.97,90.11,40297.0,83.5214,83.6513,83.5214,83.6513,40297.0
2021-12-01 12:10:00,90.1,90.3,90.1,90.29,20938.0,83.6421,83.8277,83.6421,83.8184,20938.0
2021-12-01 12:15:00,90.28,90.43,90.26,90.38,22565.0,83.8092,83.9484,83.7906,83.902,22565.0
2021-12-01 12:20:00,90.39,90.45,90.26,90.28,36094.0,83.9113,83.967,83.7906,83.8092,36094.0
2021-12-01 12:25:00,90.29,90.29,89.97,90.0,30307.0,83.8184,83.8184,83.5214,83.5492,30307.0
2021-12-01 12:30:00,90.02,90.18,90.0,90.17,12338.0,83.5678,83.7163,83.5492,83.707,12338.0
2021-12-01 12:35:00,90.17,90.17,90.04,90.12,18599.0,83.707,83.707,83.5864,83.6606,18599.0
2021-12-01 12:40:00,90.15,90.18,90.07,90.08,30701.0,83.6885,83.7163,83.6142,83.6235,30701.0
2021-12-01 12:45:00,90.08,90.08,89.99,90.03,17241.0,83.6235,83.6235,83.5399,83.5771,17241.0
2021-12-01 12:50:00,90.04,90.04,89.84,89.85,17339.0,83.5864,83.5864,83.4007,83.41,17339.0
2021-12-01 12:55:00,89.85,89.89,89.68,89.7,27882.0,83.41,83.4471,83.2522,83.2707,27882.0
2021-12-01 13:00:00,89.71,89.83,89.67,89.73,12892.0,83.28,83.3914,83.2429,83.2986,12892.0
2021-12-01 13:05:00,89.73,89.76,89.42,89.44,34307.0,83.2986,83.3264,83.0108,83.0294,34307.0
2021-12-01 13:10:00,89.45,89.51,89.37,89.48,26059.0,83.0386,83.0943,82.9644,83.0665,26059.0
2021-12-01 13:15:00,89.45,89.47,89.22,89.26,30548.0,83.0386,83.0572,82.8251,82.8623,30548.0
2021-12-01 13:20:00,89.28,89.48,89.25,89.4,23772.0,82.8808,83.0665,82.853,82.9922,23772.0
2021-12-01 13:25:00,89.39,89.44,89.3,89.36,42175.0,82.983,83.0294,82.8994,82.9551,42175.0
2021-12-01 13:30:00,89.37,89.4,89.25,89.32,24443.0,82.9644,82.9922,82.853,82.918,24443.0
2021-12-01 13:35:00,89.32,89.35,89.21,89.25,20035.0,82.918,82.9458,82.8159,82.853,20035.0
2021-12-01 13:40:00,89.24,89.26,89.0,89.1,41014.0,82.8437,82.8623,82.6209,82.7137,41014.0
2021-12-01 13:45:00,89.09,89.09,88.66,88.71,24194.0,82.7045,82.7045,82.3053,82.3517,24194.0
2021-12-01 13:50:00,88.72,88.91,88.72,88.83,30531.0,82.361,82.5374,82.361,82.4631,30531.0
2021-12-01 13:55:00,88.84,88.88,88.74,88.75,49833.0,82.4724,82.5095,82.3795,82.3888,49833.0
2021-12-01 14:00:00,88.74,88.79,88.59,88.64,36791.0,82.3795,82.426,82.2403,82.2867,36791.0
2021-12-01 14:05:00,88.63,88.66,88.47,88.48,39362.0,82.2774,82.3053,82.1289,82.1382,39362.0
2021-12-01 14:10:00,88.47,88.52,88.23,88.38,32968.0,82.1289,82.1753,81.9061,82.0453,32968.0
2021-12-01 14:15:00,88.37,88.47,88.19,88.21,24866.0,82.0361,82.1289,81.869,81.8875,24866.0
2021-12-01 14:20:00,88.21,88.49,88.2,88.47,27325.0,81.8875,82.1475,81.8782,82.1289,27325.0
2021-12-01 14:25:00,88.47,88.63,88.44,88.6,31803.0,82.1289,82.2774,82.101,82.2496,31803.0
2021-12-01 14:30:00,88.6,88.76,88.57,88.64,27026.0,82.2496,82.3981,82.2217,82.2867,27026.0
2021-12-01 14:35:00,88.64,88.64,88.44,88.59,31445.0,82.2867,82.2867,82.101,82.2403,31445.0
2021-12-01 14:40:00,88.59,88.59,88.36,88.41,35911.0,82.2403,82.2403,82.0268,82.0732,35911.0
2021-12-01 14:45:00,88.4,88.54,88.37,88.46,22171.0,82.0639,82.1939,82.0361,82.1196,22171.0
2021-12-01 14:50:00,88.45,88.55,88.26,88.3,24884.0,82.1103,82.2032,81.9339,81.9711,24884.0
2021-12-01 14:55:00,88.3,88.46,88.3,88.4,27556.0,81.9711,82.1196,81.9711,82.0639,27556.0
2021-12-01 15:00:00,88.41,88.52,88.3,88.31,28063.0,82.0732,82.1753,81.9711,81.9804,28063.0
2021-12-01 15:05:00,88.31,88.43,88.19,88.23,33330.0,81.9804,82.0918,81.869,81.9061,33330.0
2021-12-01 15:10:00,88.22,88.28,88.15,88.21,43452.0,81.8968,81.9525,81.8318,81.8875,43452.0
2021-12-01 15:15:00,88.2,88.2,87.99,88.05,35632.0,81.8782,81.8782,81.6833,81.739,35632.0
2021-12-01 15:20:00,88.05,88.05,87.77,87.77,31761.0,81.739,81.739,81.4791,81.4791,31761.0
2021-12-01 15:25:00,87.8,87.89,87.68,87.73,41848.0,81.5069,81.5905,81.3955,81.4419,41848.0
2021-12-01 15:30:00,87.72,87.83,87.6,87.82,52744.0,81.4326,81.5348,81.3212,81.5255,52744.0
2021-12-01 15:35:00,87.82,88.03,87.72,88.01,45251.0,81.5255,81.7204,81.4326,81.7019,45251.0
2021-12-01 15:40:00,88.0,88.2,87.95,88.18,57105.0,81.6926,81.8782,81.6462,81.8597,57105.0
2021-12-01 15:45:00,88.18,88.22,87.86,87.89,61673.0,81.8597,81.8968,81.5626,81.5905,61673.0
2021-12-01 15:50:00,87.88,87.91,87.65,87.66,107820.0,81.5812,81.609,81.3677,81.3769,107820.0
2021-12-01 15:55:00,87.66,87.66,86.72,86.8,518748.0,81.3769,81.3769,80.5043,80.5786,518748.0
2021-12-02 09:30:00,87.68,88.05,87.53,87.8,151561.0,81.3955,81.739,81.2563,81.5069,151561.0
2021-12-02 09:35:00,87.81,88.54,87.72,88.43,54734.0,81.5162,82.1939,81.4326,82.0918,54734.0
2021-12-02 09:40:00,88.39,88.6,88.21,88.6,22808.0,82.0546,82.2496,81.8875,82.2496,22808.0
2021-12-02 09:45:00,88.63,89.01,88.5,88.97,46850.0,82.2774,82.6302,82.1567,82.5931,46850.0
2021-12-02 09:50:00,89.04,89.22,88.92,89.21,39067.0,82.658,82.8251,82.5466,82.8159,39067.0
2021-12-02 09:55:00,89.19,89.56,89.19,89.49,36122.0,82.7973,83.1408,82.7973,83.0758,36122.0
2021-12-02 10:00:00,89.5,89.62,89.23,89.26,96462.0,83.0851,83.1965,82.8344,82.8623,96462.0
2021-12-02 10:05:00,89.26,89.46,89.09,89.09,42155.0,82.8623,83.0479,82.7045,82.7045,42155.0
2021-12-02 10:10:00,89.11,89.27,89.02,89.05,36424.0,82.723,82.8716,82.6395,82.6673,36424.0
2021-12-02 10:15:00,89.08,89.11,88.98,89.09,21282.0,82.6952,82.723,82.6023,82.7045,21282.0
2021-12-02 10:20:00,89.09,89.22,89.03,89.18,38413.0,82.7045,82.8251,82.6488,82.788,38413.0
2021-12-02 10:25:00,89.16,89.2,89.03,89.15,20486.0,82.7694,82.8066,82.6488,82.7602,20486.0
2021-12-02 10:30:00,89.2,89.31,89.0,89.0,77068.0,82.8066,82.9087,82.6209,82.6209,77068.0
2021-12-02 10:35:00,88.99,88.99,88.58,88.61,62095.0,82.6116,82.6116,82.231,82.2589,62095.0
2021-12-02 10:40:00,88.6,88.88,88.6,88.78,43555.0,82.2496,82.5095,82.2496,82.4167,43555.0
2021-12-02 10:45:00,88.78,89.01,88.65,88.94,49717.0,82.4167,82.6302,82.296,82.5652,49717.0
2021-12-02 10:50:00,88.96,89.01,88.83,88.84,20672.0,82.5838,82.6302,82.4631,82.4724,20672.0
2021-12-02 10:55:00,88.84,89.23,88.81,89.21,35476.0,82.4724,82.8344,82.4445,82.8159,35476.0
2021-12-02 11:00:00,89.2,89.33,89.1,89.16,24719.0,82.8066,82.9273,82.7137,82.7694,24719.0
2021-12-02 11:05:00,89.16,89.48,89.09,89.44,28543.0,82.7694,83.0665,82.7045,83.0294,28543.0
2021-12-02 11:10:00,89.44,89.46,89.19,89.3,11105.0,83.0294,83.0479,82.7973,82.8994,11105.0
2021-12-02 11:15:00,89.32,89.45,89.29,89.41,17048.0,82.918,83.0386,82.8901,83.0015,17048.0
2021-12-02 11:20:00,89.42,89.57,89.42,89.46,11124.0,83.0108,83.15,83.0108,83.0479,11124.0
2021-12-02 11:25:00,89.47,89.9,89.43,89.82,44539.0,83.0572,83.4564,83.0201,83.3821,44539.0
2021-12-02 11:30:00,89.84,89.86,89.36,89.49,38757.0,83.4007,83.4193,82.9551,83.0758,38757.0
2021-12-02 11:35:00,89.48,89.83,89.44,89.72,53516.0,83.0665,83.3914,83.0294,83.2893,53516.0
2021-12-02 11:40:00,89.72,89.96,89.68,89.68,16473.0,83.2893,83.5121,83.2522,83.2522,16473.0
2021-12-02 11:45:00,89.67,89.88,89.57,89.85,12498.0,83.2429,83.4378,83.15,83.41,12498.0
2021-12-02 11:50:00,89.83,89.9,89.74,89.89,15985.0,83.3914,83.4564,83.3079,83.4471,15985.0
2021-12-02 11:55:00,89.88,90.06,89.72,89.99,14757.0,83.4378,83.6049,83.2893,83.5399,14757.0
2021-12-02 12:00:00,89.96,90.06,89.85,90.04,26242.0,83.5121,83.6049,83.41,83.5864,26242.0
2021-12-02 12:05:00,90.05,90.07,89.96,90.06,57912.0,83.5956,83.6142,83.5121,83.6049,57912.0
2021-12-02 12:10:00,90.05,90.22,90.03,90.22,19967.0,83.5956,83.7535,83.5771,83.7535,19967.0
2021-12-02 12:15:00,90.21,90.25,90.13,90.22,70277.0,83.7442,83.7813,83.6699,83.7535,70277.0
2021-12-02 12:20:00,90.23,90.3,90.19,90.29,18752.0,83.7627,83.8277,83.7256,83.8184,18752.0
2021-12-02 12:25:00,90.3,90.34,90.23,90.32,16779.0,83.8277,83.8649,83.7627,83.8463,16779.0
2021-12-02 12:30:00,90.34,90.35,90.25,90.25,17180.0,83.8649,83.8741,83.7813,83.7813,17180.0
2021-12-02 12:35:00,90.25,90.39,90.21,90.32,18789.0,83.7813,83.9113,83.7442,83.8463,18789.0
2021-12-02 12:40:00,90.3,90.34,90.1,90.1,22589.0,83.8277,83.8649,83.6421,83.6421,22589.0
2021-12-02 12:45:00,90.13,90.28,90.13,90.25,37574.0,83.6699,83.8092,83.6699,83.7813,37574.0
2021-12-02 12:50:00,90.23,90.28,90.13,90.26,17457.0,83.7627,83.8092,83.6699,83.7906,17457.0
2021-12-02 12:55:00,90.26,90.39,90.26,90.37,43488.0,83.7906,83.9113,83.7906,83.8927,43488.0
2021-12-02 13:00:00,90.38,90.4,90.15,90.24,21124.0,83.902,83.9206,83.6885,83.772,21124.0
2021-12-02 13:05:00,90.26,90.31,90.16,90.25,12614.0,83.7906,83.837,83.6978,83.7813,12614.0
2021-12-02 13:10:00,90.26,90.38,90.19,90.38,12819.0,83.7906,83.902,83.7256,83.902,12819.0
2021-12-02 13:15:00,90.41,90.53,90.35,90.48,17361.0,83.9298,84.0412,83.8741,83.9948,17361.0
2021-12-02 13:20:00,90.49,90.5,90.2,90.26,16122.0,84.0041,84.0134,83.7349,83.7906,16122.0
2021-12-02 13:25:00,90.26,90.32,90.19,90.23,17800.0,83.7906,83.8463,83.7256,83.7627,17800.0
2021-12-02 13:30:00,90.26,90.45,90.14,90.44,17672.0,83.7906,83.967,83.6792,83.9577,17672.0
2021-12-02 13:35:00,90.44,90.57,90.39,90.56,19231.0,83.9577,84.0784,83.9113,84.0691,19231.0
2021-12-02 13:40:00,90.55,90.68,90.5,90.65,20639.0,84.0598,84.1805,84.0134,84.1526,20639.0
2021-12-02 13:45:00,90.64,90.64,90.45,90.57,35241.0,84.1434,84.1434,83.967,84.0784,35241.0
2021-12-02 13:50:00,90.56,90.82,90.5,90.82,19453.0,84.0691,84.3105,84.0134,84.3105,19453.0
2021-12-02 13:55:00,90.82,90.96,90.82,90.91,21196.0,84.3105,84.4404,84.3105,84.394,21196.0
2021-12-02 14:00:00,90.9,90.92,90.73,90.8,31516.0,84.3847,84.4033,84.2269,84.2919,31516.0
2021-12-02 14:05:00,90.82,90.86,90.73,90.81,30727.0,84.3105,84.3476,84.2269,84.3012,30727.0
2021-12-02 14:10:00,90.81,90.82,90.73,90.75,17105.0,84.3012,84.3105,84.2269,84.2455,17105.0
2021-12-02 14:15:00,90.77,90.87,90.77,90.83,17330.0,84.264,84.3569,84.264,84.3197,17330.0
2021-12-02 14:20:00,90.83,90.92,90.78,90.89,17787.0,84.3197,84.4033,84.2733,84.3754,17787.0
2021-12-02 14:25:00,90.89,91.04,90.83,91.02,19356.0,84.3754,84.5147,84.3197,84.4961,19356.0
2021-12-02 14:30:00,91.03,91.03,90.9,90.92,21125.0,84.5054,84.5054,84.3847,84.4033,21125.0
2021-12-02 14:35:00,90.92,90.95,90.78,90.88,19641.0,84.4033,84.4311,84.2733,84.3662,19641.0
2021-12-02 14:40:00,90.88,90.91,90.79,90.85,15272.0,84.3662,84.394,84.2826,84.3383,15272.0
2021-12-02 14:45:00,90.84,90.88,90.66,90.68,16568.0,84.329,84.3662,84.1619,84.1805,16568.0
2021-12-02 14:50:00,90.7,90.72,90.49,90.61,27863.0,84.1991,84.2176,84.0041,84.1155,27863.0
2021-12-02 14:55:00,90.62,90.77,90.58,90.7,19308.0,84.1248,84.264,84.0877,84.1991,19308.0
2021-12-02 15:00:00,90.71,90.84,90.67,90.75,16206.0,84.2083,84.329,84.1712,84.2455,16206.0
2021-12-02 15:05:00,90.74,90.83,90.67,90.7,17063.0,84.2362,84.3197,84.1712,84.1991,17063.0
2021-12-02 15:10:00,90.71,90.72,90.5,90.67,17034.0,84.2083,84.2176,84.0134,84.1712,17034.0
2021-12-02 15:15:00,90.68,90.71,90.5,90.5,23000.0,84.1805,84.2083,84.0134,84.0134,23000.0
2021-12-02 15:20:00,90.49,90.56,90.42,90.54,23596.0,84.0041,84.0691,83.9391,84.0505,23596.0
2021-12-02 15:25:00,90.55,90.72,90.5,90.6,28453.0,84.0598,84.2176,84.0134,84.1062,28453.0
2021-12-02 15:30:00,90.61,90.78,90.56,90.72,27802.0,84.1155,84.2733,84.0691,84.2176,27802.0
2021-12-02 15:35:00,90.72,90.72,90.59,90.64,38656.0,84.2176,84.2176,84.0969,84.1434,38656.0
2021-12-02 15:40:00,90.63,90.85,90.63,90.74,53961.0,84.1341,84.3383,84.1341,84.2362,53961.0
2021-12-02 15:45:00,90.74,90.77,90.54,90.65,87964.0,84.2362,84.264,84.0505,84.1526,87964.0
2021-12-02 15:50:00,90.65,90.67,90.34,90.38,125514.0,84.1526,84.1712,83.8649,83.902,125514.0
2021-12-02 15:55:00,90.39,90.47,90.2,90.44,250903.0,83.9113,83.9855,83.7349,83.9577,250903.0
2021-12-03 09:30:00,90.81,91.42,90.78,91.21,98716.0,84.3012,84.8674,84.2733,84.6725,98716.0
2021-12-03 09:35:00,91.2,91.21,90.94,90.99,28487.0,84.6632,84.6725,84.4219,84.4683,28487.0
2021-12-03 09:40:00,91.06,91.15,90.83,90.95,17889.0,84.5333,84.6168,84.3197,84.4311,17889.0
2021-12-03 09:45:00,90.98,91.16,90.87,90.9,27357.0,84.459,84.6261,84.3569,84.3847,27357.0
2021-12-03 09:50:00,90.91,90.93,90.39,90.39,20762.0,84.394,84.4126,83.9113,83.9113,20762.0
2021-12-03 09:55:00,90.41,90.75,90.39,90.59,15450.0,83.9298,84.2455,83.9113,84.0969,15450.0
2021-12-03 10:00:00,90.62,90.69,90.29,90.5,18878.0,84.1248,84.1898,83.8184,84.0134,18878.0
2021-12-03 10:05:00,90.51,90.79,90.5,90.56,23474.0,84.0227,84.2826,84.0134,84.0691,23474.0
2021-12-03 10:10:00,90.53,90.72,90.43,90.55,22775.0,84.0412,84.2176,83.9484,84.0598,22775.0
2021-12-03 10:15:00,90.53,91.03,90.53,91.01,40828.0,84.0412,84.5054,84.0412,84.4868,40828.0
2021-12-03 10:20:00,91.01,91.04,90.76,90.88,37078.0,84.4868,84.5147,84.2548,84.3662,37078.0
2021-12-03 10:25:00,90.88,91.05,90.72,90.95,73498.0,84.3662,84.524,84.2176,84.4311,73498.0
2021-12-03 10:30:00,90.93,90.94,90.41,90.46,11971.0,84.4126,84.4219,83.9298,83.9763,11971.0
2021-12-03 10:35:00,90.43,90.53,90.33,90.45,10375.0,83.9484,84.0412,83.8556,83.967,10375.0
2021-12-03 10:40:00,90.43,90.46,90.15,90.16,27161.0,83.9484,83.9763,83.6885,83.6978,27161.0
2021-12-03 10:45:00,90.12,90.18,89.99,90.07,18135.0,83.6606,83.7163,83.5399,83.6142,18135.0
2021-12-03 10:50:00,90.06,90.06,89.8,90.01,15091.0,83.6049,83.6049,83.3636,83.5585,15091.0
2021-12-03 10:55:00,90.0,90.16,89.94,89.94,12691.0,83.5492,83.6978,83.4935,83.4935,12691.0
2021-12-03 11:00:00,89.92,90.08,89.87,90.04,10632.0,83.475,83.6235,83.4285,83.5864,10632.0
2021-12-03 11:05:00,90.02,90.02,89.77,89.84,13870.0,83.5678,83.5678,83.3357,83.4007,13870.0
2021-12-03 11:10:00,89.83,90.33,89.69,90.29,54372.0,83.3914,83.8556,83.2614,83.8184,54372.0
2021-12-03 11:15:00,90.28,90.33,89.9,89.9,17754.0,83.8092,83.8556,83.4564,83.4564,17754.0
2021-12-03 11:20:00,89.9,90.25,89.87,90.19,15680.0,83.4564,83.7813,83.4285,83.7256,15680.0
2021-12-03 11:25:00,90.2,90.32,90.19,90.21,9271.0,83.7349,83.8463,83.7256,83.7442,9271.0
2021-12-03 11:30:00,90.2,90.31,90.07,90.31,10131.0,83.7349,83.837,83.6142,83.837,10131.0
2021-12-03 11:35:00,90.26,90.31,90.06,90.22,22639.0,83.7906,83.837,83.6049,83.7535,22639.0
2021-12-03 11:40:00,90.21,90.21,89.87,89.87,9429.0,83.7442,83.7442,83.4285,83.4285,9429.0
2021-12-03 11:45:00,89.84,89.96,89.77,89.81,14787.0,83.4007,83.5121,83.3357,83.3728,14787.0
2021-12-03 11:50:00,89.8,89.86,89.66,89.77,7707.0,83.3636,83.4193,83.2336,83.3357,7707.0
2021-12-03 11:55:00,89.78,89.8,89.58,89.68,11510.0,83.345,83.3636,83.1593,83.2522,11510.0
2021-12-03 12:00:00,89.69,89.77,89.61,89.75,17980.0,83.2614,83.3357,83.1872,83.3171,17980.0
2021-12-03 12:05:00,89.74,89.84,89.72,89.82,9591.0,83.3079,83.4007,83.2893,83.3821,9591.0
2021-12-03 12:10:00,89.79,89.91,89.79,89.88,11429.0,83.3543,83.4657,83.3543,83.4378,11429.0
2021-12-03 12:15:00,89.88,90.21,89.87,90.12,10637.0,83.4378,83.7442,83.4285,83.6606,10637.0
2021-12-03 12:20:00,90.11,90.27,90.05,90.27,9778.0,83.6513,83.7999,83.5956,83.7999,9778.0
2021-12-03 12:25:00,90.23,90.32,90.21,90.27,9861.0,83.7627,83.8463,83.7442,83.7999,9861.0
2021-12-03 12:30:00,90.25,90.25,89.94,90.01,10825.0,83.7813,83.7813,83.4935,83.5585,10825.0
2021-12-03 12:35:00,90.03,90.32,90.01,90.19,27917.0,83.5771,83.8463,83.5585,83.7256,27917.0
2021-12-03 12:40:00,90.21,90.31,90.12,90.17,11125.0,83.7442,83.837,83.6606,83.707,11125.0
2021-12-03 12:45:00,90.2,90.2,89.93,90.02,6187.0,83.7349,83.7349,83.4842,83.5678,6187.0
2021-12-03 12:50:00,90.01,90.16,89.9,89.91,7220.0,83.5585,83.6978,83.4564,83.4657,7220.0
2021-12-03 12:55:00,89.9,89.94,89.79,89.94,8224.0,83.4564,83.4935,83.3543,83.4935,8224.0
2021-12-03 13:00:00,89.92,89.93,89.8,89.87,14095.0,83.475,83.4842,83.3636,83.4285,14095.0
2021-12-03 13:05:00,89.84,90.05,89.83,90.03,12434.0,83.4007,83.5956,83.3914,83.5771,12434.0
2021-12-03 13:10:00,90.02,90.15,89.98,90.03,13043.0,83.5678,83.6885,83.5307,83.5771,13043.0
2021-12-03 13:15:00,90.04,90.34,90.02,90.3,110921.0,83.5864,83.8649,83.5678,83.8277,110921.0
2021-12-03 13:20:00,90.3,90.3,90.2,90.25,10796.0,83.8277,83.8277,83.7349,83.7813,10796.0
2021-12-03 13:25:00,90.24,90.27,90.04,90.05,7295.0,83.772,83.7999,83.5864,83.5956,7295.0
2021-12-03 13:30:00,90.02,90.03,89.87,89.92,8399.0,83.5678,83.5771,83.4285,83.475,8399.0
2021-12-03 13:35:00,89.93,89.96,89.87,89.92,10265.0,83.4842,83.5121,83.4285,83.475,10265.0
2021-12-03 13:40:00,89.93,90.0,89.81,89.95,12596.0,83.4842,83.5492,83.3728,83.5028,12596.0
2021-12-03 13:45:00,89.95,90.01,89.8,89.89,7730.0,83.5028,83.5585,83.3636,83.4471,7730.0
2021-12-03 13:50:00,89.9,90.0,89.86,89.92,10369.0,83.4564,83.5492,83.4193,83.475,10369.0
2021-12-03 13:55:00,89.92,89.93,89.8,89.81,6761.0,83.475,83.4842,83.3636,83.3728,6761.0
2021-12-03 14:00:00,89.81,89.89,89.74,89.84,29810.0,83.3728,83.4471,83.3079,83.4007,29810.0
2021-12-03 14:05:00,89.85,89.85,89.66,89.67,8015.0,83.41,83.41,83.2336,83.2429,8015.0
2021-12-03 14:10:00,89.68,89.82,89.66,89.78,7421.0,83.2522,83.3821,83.2336,83.345,7421.0
2021-12-03 14:15:00,89.74,89.75,89.6,89.6,6964.0,83.3079,83.3171,83.1779,83.1779,6964.0
2021-12-03 14:20:00,89.59,89.81,89.45,89.78,13077.0,83.1686,83.3728,83.0386,83.345,13077.0
2021-12-03 14:25:00,89.77,89.79,89.57,89.63,10046.0,83.3357,83.3543,83.15,83.2057,10046.0
2021-12-03 14:30:00,89.64,89.68,89.48,89.58,10583.0,83.215,83.2522,83.0665,83.1593,10583.0
2021-12-03 14:35:00,89.6,89.63,89.44,89.48,10674.0,83.1779,83.2057,83.0294,83.0665,10674.0
2021-12-03 14:40:00,89.48,89.71,89.45,89.66,9578.0,83.0665,83.28,83.0386,83.2336,9578.0
2021-12-03 14:45:00,89.69,89.7,89.48,89.48,8415.0,83.2614,83.2707,83.0665,83.0665,8415.0
2021-12-03 14:50:00,89.5,89.58,89.4,89.4,11060.0,83.0851,83.1593,82.9922,82.9922,11060.0
2021-12-03 14:55:00,89.41,89.58,89.4,89.49,9598.0,83.0015,83.1593,82.9922,83.0758,9598.0
2021-12-03 15:00:00,89.46,89.53,89.29,89.53,16270.0,83.0479,83.1129,82.8901,83.1129,16270.0
2021-12-03 15:05:00,89.52,89.73,89.33,89.34,19927.0,83.1036,83.2986,82.9273,82.9365,19927.0
2021-12-03 15:10:00,89.36,89.56,89.36,89.56,14586.0,82.9551,83.1408,82.9551,83.1408,14586.0
2021-12-03 15:15:00,89.56,89.61,89.4,89.47,12206.0,83.1408,83.1872,82.9922,83.0572,12206.0
2021-12-03 15:20:00,89.48,89.8,89.48,89.77,12874.0,83.0665,83.3636,83.0665,83.3357,12874.0
2021-12-03 15:25:00,89.76,90.0,89.75,89.89,14125.0,83.3264,83.5492,83.3171,83.4471,14125.0
2021-12-03 15:30:00,89.91,90.23,89.91,90.23,21733.0,83.4657,83.7627,83.4657,83.7627,21733.0
2021-12-03 15:35:00,90.22,90.25,89.83,89.88,18967.0,83.7535,83.7813,83.3914,83.4378,18967.0
2021-12-03 15:40:00,89.89,89.96,89.84,89.88,22893.0,83.4471,83.5121,83.4007,83.4378,22893.0
2021-12-03 15:45:00,89.89,89.92,89.73,89.9,34053.0,83.4471,83.475,83.2986,83.4564,34053.0
2021-12-03 15:50:00,89.96,90.37,89.88,90.27,87136.0,83.5121,83.8927,83.4378,83.7999,87136.0
2021-12-03 15:55:00,90.26,90.49,90.16,90.3,216093.0,83.7906,84.0041,83.6978,83.8277,216093.0
2021-12-06 09:30:00,91.26,91.73,90.76,90.84,64325.0,84.7189,85.1552,84.2548,84.329,64325.0
2021-12-06 09:35:00,90.75,91.0,90.23,90.47,114236.0,84.2455,84.4776,83.7627,83.9855,114236.0
2021-12-06 09:40:00,90.53,90.6,90.25,90.54,19519.0,84.0412,84.1062,83.7813,84.0505,19519.0
2021-12-06 09:45:00,90.55,90.65,90.35,90.47,9756.0,84.0598,84.1526,83.8741,83.9855,9756.0
2021-12-06 09:50:00,90.44,90.69,90.44,90.51,9703.0,83.9577,84.1898,83.9577,84.0227,9703.0
2021-12-06 09:55:00,90.52,90.73,90.51,90.67,9273.0,84.032,84.2269,84.0227,84.1712,9273.0
2021-12-06 10:00:00,90.79,90.8,90.56,90.7,12039.0,84.2826,84.2919,84.0691,84.1991,12039.0
2021-12-06 10:05:00,90.69,90.97,90.58,90.91,10861.0,84.1898,84.4497,84.0877,84.394,10861.0
2021-12-06 10:10:00,90.91,91.11,90.79,91.08,10169.0,84.394,84.5797,84.2826,84.5518,10169.0
2021-12-06 10:15:00,91.07,91.23,90.87,90.94,15394.0,84.5425,84.6911,84.3569,84.4219,15394.0
2021-12-06 10:20:00,90.98,91.03,90.77,90.88,49075.0,84.459,84.5054,84.264,84.3662,49075.0
2021-12-06 10:25:00,90.85,91.1,90.85,91.0,12514.0,84.3383,84.5704,84.3383,84.4776,12514.0
2021-12-06 10:30:00,91.03,91.28,90.92,91.28,13234.0,84.5054,84.7375,84.4033,84.7375,13234.0
2021-12-06 10:35:00,91.28,91.33,91.16,91.29,11992.0,84.7375,84.7839,84.6261,84.7468,11992.0
2021-12-06 10:40:00,91.29,91.31,90.94,90.94,9858.0,84.7468,84.7653,84.4219,84.4219,9858.0
2021-12-06 10:45:00,90.96,91.02,90.9,90.98,9810.0,84.4404,84.4961,84.3847,84.459,9810.0
2021-12-06 10:50:00,90.99,91.0,90.87,90.97,23765.0,84.4683,84.4776,84.3569,84.4497,23765.0
2021-12-06 10:55:00,90.97,91.17,90.97,91.17,35456.0,84.4497,84.6354,84.4497,84.6354,35456.0
2021-12-06 11:00:00,91.16,91.16,90.93,90.98,20489.0,84.6261,84.6261,84.4126,84.459,20489.0
2021-12-06 11:05:00,90.96,91.06,90.91,90.95,7912.0,84.4404,84.5333,84.394,84.4311,7912.0
2021-12-06 11:10:00,90.99,91.06,90.85,90.86,10879.0,84.4683,84.5333,84.3383,84.3476,10879.0
2021-12-06 11:15:00,90.85,90.99,90.82,90.93,9865.0,84.3383,84.4683,84.3105,84.4126,9865.0
2021-12-06 11:20:00,90.92,90.94,90.81,90.87,7619.0,84.4033,84.4219,84.3012,84.3569,7619.0
2021-12-06 11:25:00,90.9,90.96,90.84,90.87,10866.0,84.3847,84.4404,84.329,84.3569,10866.0
2021-12-06 11:30:00,90.87,90.91,90.73,90.85,10681.0,84.3569,84.394,84.2269,84.3383,10681.0
2021-12-06 11:35:00,90.85,90.98,90.82,90.95,8730.0,84.3383,84.459,84.3105,84.4311,8730.0
2021-12-06 11:40:00,90.96,91.12,90.95,91.12,9162.0,84.4404,84.589,84.4311,84.589,9162.0
2021-12-06 11:45:00,91.1,91.1,90.87,90.89,9314.0,84.5704,84.5704,84.3569,84.3754,9314.0
2021-12-06 11:50:00,90.9,91.16,90.89,91.15,27271.0,84.3847,84.6261,84.3754,84.6168,27271.0
2021-12-06 11:55:00,91.16,91.16,90.96,91.04,9964.0,84.6261,84.6261,84.4404,84.5147,9964.0
2021-12-06 12:00:00,91.02,91.1,91.01,91.08,5591.0,84.4961,84.5704,84.4868,84.5518,5591.0
2021-12-06 12:05:00,91.08,91.1,90.96,91.1,7986.0,84.5518,84.5704,84.4404,84.5704,7986.0
2021-12-06 12:10:00,91.08,91.25,91.02,91.17,14842.0,84.5518,84.7096,84.4961,84.6354,14842.0
2021-12-06 12:15:00,91.15,91.19,91.1,91.16,7576.0,84.6168,84.6539,84.5704,84.6261,7576.0
2021-12-06 12:20:00,91.17,91.27,91.12,91.24,5809.0,84.6354,84.7282,84.589,84.7004,5809.0
2021-12-06 12:25:00,91.29,91.39,91.29,91.38,7316.0,84.7468,84.8396,84.7468,84.8303,7316.0
2021-12-06 12:30:00,91.35,91.39,91.28,91.31,6359.0,84.8025,84.8396,84.7375,84.7653,6359.0
2021-12-06 12:35:00,91.32,91.33,91.22,91.22,7865.0,84.7746,84.7839,84.6818,84.6818,7865.0
2021-12-06 12:40:00,91.22,91.27,91.17,91.21,7633.0,84.6818,84.7282,84.6354,84.6725,7633.0
2021-12-06 12:45:00,91.21,91.4,91.18,91.39,26988.0,84.6725,84.8489,84.6447,84.8396,26988.0
2021-12-06 12:50:00,91.4,91.61,91.4,91.6,17736.0,84.8489,85.0438,84.8489,85.0345,17736.0
2021-12-06 12:55:00,91.61,91.86,91.58,91.84,14283.0,85.0438,85.2759,85.016,85.2573,14283.0
2021-12-06 13:00:00,91.86,91.89,91.75,91.83,31608.0,85.2759,85.3038,85.1738,85.2481,31608.0
2021-12-06 13:05:00,91.82,91.82,91.6,91.73,20694.0,85.2388,85.2388,85.0345,85.1552,20694.0
2021-12-06 13:10:00,91.73,91.74,91.54,91.54,35590.0,85.1552,85.1645,84.9788,84.9788,35590.0
2021-12-06 13:15:00,91.55,91.77,91.55,91.75,14218.0,84.9881,85.1924,84.9881,85.1738,14218.0
2021-12-06 13:20:00,91.77,91.77,91.61,91.68,10608.0,85.1924,85.1924,85.0438,85.1088,10608.0
2021-12-06 13:25:00,91.7,91.97,91.7,91.9,10058.0,85.1274,85.378,85.1274,85.313,10058.0
2021-12-06 13:30:00,91.89,91.99,91.87,91.96,17280.0,85.3038,85.3966,85.2852,85.3687,17280.0
2021-12-06 13:35:00,91.97,92.01,91.95,91.99,13256.0,85.378,85.4152,85.3595,85.3966,13256.0
2021-12-06 13:40:00,91.98,92.05,91.96,92.05,11077.0,85.3873,85.4523,85.3687,85.4523,11077.0
2021-12-06 13:45:00,92.04,92.14,92.03,92.11,10576.0,85.443,85.5358,85.4337,85.508,10576.0
2021-12-06 13:50:00,92.09,92.09,92.05,92.06,8945.0,85.4894,85.4894,85.4523,85.4616,8945.0
2021-12-06 13:55:00,92.06,92.1,91.95,92.01,10085.0,85.4616,85.4987,85.3595,85.4152,10085.0
2021-12-06 14:00:00,91.99,92.01,91.88,91.88,14128.0,85.3966,85.4152,85.2945,85.2945,14128.0
2021-12-06 14:05:00,91.87,91.88,91.75,91.75,8278.0,85.2852,85.2945,85.1738,85.1738,8278.0
2021-12-06 14:10:00,91.76,92.0,91.76,91.92,20171.0,85.1831,85.4059,85.1831,85.3316,20171.0
2021-12-06 14:15:00,91.92,91.95,91.82,91.87,11838.0,85.3316,85.3595,85.2388,85.2852,11838.0
2021-12-06 14:20:00,91.87,91.89,91.77,91.79,6596.0,85.2852,85.3038,85.1924,85.2109,6596.0
2021-12-06 14:25:00,91.78,91.81,91.68,91.68,5378.0,85.2016,85.2295,85.1088,85.1088,5378.0
2021-12-06 14:30:00,91.69,91.75,91.68,91.72,5048.0,85.1181,85.1738,85.1088,85.1459,5048.0
2021-12-06 14:35:00,91.72,91.72,91.65,91.66,5659.0,85.1459,85.1459,85.081,85.0902,5659.0
2021-12-06 14:40:00,91.66,91.68,91.56,91.57,7600.0,85.0902,85.1088,84.9974,85.0067,7600.0
2021-12-06 14:45:00,91.58,91.59,91.47,91.5,7287.0,85.016,85.0253,84.9139,84.9417,7287.0
2021-12-06 14:50:00,91.48,91.49,91.37,91.38,5346.0,84.9231,84.9324,84.821,84.8303,5346.0
2021-12-06 14:55:00,91.38,91.42,91.33,91.36,9622.0,84.8303,84.8674,84.7839,84.8118,9622.0
2021-12-06 15:00:00,91.34,91.41,91.2,91.2,6534.0,84.7932,84.8582,84.6632,84.6632,6534.0
2021-12-06 15:05:00,91.21,91.31,91.1,91.29,14813.0,84.6725,84.7653,84.5704,84.7468,14813.0
2021-12-06 15:10:00,91.27,91.36,91.22,91.35,12792.0,84.7282,84.8118,84.6818,84.8025,12792.0
2021-12-06 15:15:00,91.34,91.43,91.34,91.43,6021.0,84.7932,84.8767,84.7932,84.8767,6021.0
2021-12-06 15:20:00,91.43,91.43,91.33,91.34,8411.0,84.8767,84.8767,84.7839,84.7932,8411.0
2021-12-06 15:25:00,91.33,91.34,91.08,91.17,20856.0,84.7839,84.7932,84.5518,84.6354,20856.0
2021-12-06 15:30:00,91.19,91.3,91.12,91.29,32347.0,84.6539,84.7561,84.589,84.7468,32347.0
2021-12-06 15:35:00,91.29,91.3,91.12,91.26,19748.0,84.7468,84.7561,84.589,84.7189,19748.0
2021-12-06 15:40:00,91.23,91.25,91.14,91.25,18625.0,84.6911,84.7096,84.6075,84.7096,18625.0
2021-12-06 15:45:00,91.25,91.25,91.04,91.19,27073.0,84.7096,84.7096,84.5147,84.6539,27073.0
2021-12-06 15:50:00,91.22,91.25,91.04,91.24,56090.0,84.6818,84.7096,84.5147,84.7004,56090.0
2021-12-06 15:55:00,91.25,91.26,90.9,90.98,191059.0,84.7096,84.7189,84.3847,84.459,191059.0
2021-12-07 09:30:00,91.84,92.1,91.53,91.92,119050.0,85.2573,85.4987,84.9696,85.3316,119050.0
2021-12-07 09:35:00,91.98,92.4,91.94,92.29,28156.0,85.3873,85.7772,85.3502,85.6751,28156.0
2021-12-07 09:40:00,92.25,92.38,92.03,92.37,4883.0,85.638,85.7586,85.4337,85.7494,4883.0
2021-12-07 09:45:00,92.37,92.43,92.16,92.23,12069.0,85.7494,85.8051,85.5544,85.6194,12069.0
2021-12-07 09:50:00,92.25,92.43,92.13,92.32,10416.0,85.638,85.8051,85.5266,85.7029,10416.0
2021-12-07 09:55:00,92.31,92.35,92.1,92.24,7446.0,85.6937,85.7308,85.4987,85.6287,7446.0
2021-12-07 10:00:00,92.23,92.32,92.01,92.01,15026.0,85.6194,85.7029,85.4152,85.4152,15026.0
2021-12-07 10:05:00,92.02,92.11,91.92,91.97,8944.0,85.4244,85.508,85.3316,85.378,8944.0
2021-12-07 10:10:00,91.98,92.25,91.97,92.25,13356.0,85.3873,85.638,85.378,85.638,13356.0
2021-12-07 10:15:00,92.25,92.5,92.22,92.44,12534.0,85.638,85.87,85.6101,85.8143,12534.0
2021-12-07 10:20:00,92.43,92.55,92.34,92.41,11357.0,85.8051,85.9165,85.7215,85.7865,11357.0
2021-12-07 10:25:00,92.42,92.47,92.24,92.3,11000.0,85.7958,85.8422,85.6287,85.6844,11000.0
2021-12-07 10:30:00,92.32,92.4,92.18,92.18,7449.0,85.7029,85.7772,85.573,85.573,7449.0
2021-12-07 10:35:00,92.15,92.36,92.15,92.28,18759.0,85.5451,85.7401,85.5451,85.6658,18759.0
2021-12-07 10:40:00,92.31,92.48,92.31,92.42,18370.0,85.6937,85.8515,85.6937,85.7958,18370.0
2021-12-07 10:45:00,92.41,92.54,92.33,92.43,10524.0,85.7865,85.9072,85.7122,85.8051,10524.0
2021-12-07 10:50:00,92.5,92.61,92.48,92.55,6305.0,85.87,85.9722,85.8515,85.9165,6305.0
2021-12-07 10:55:00,92.62,92.76,92.59,92.7,10493.0,85.9814,86.1114,85.9536,86.0557,10493.0
2021-12-07 11:00:00,92.75,92.86,92.73,92.76,7018.0,86.1021,86.2042,86.0836,86.1114,7018.0
2021-12-07 11:05:00,92.72,92.73,92.61,92.69,7594.0,86.0743,86.0836,85.9722,86.0464,7594.0
2021-12-07 11:10:00,92.68,92.7,92.51,92.52,7136.0,86.0371,86.0557,85.8793,85.8886,7136.0
2021-12-07 11:15:00,92.48,92.61,92.48,92.56,8198.0,85.8515,85.9722,85.8515,85.9257,8198.0
2021-12-07 11:20:00,92.55,92.56,92.52,92.52,8148.0,85.9165,85.9257,85.8886,85.8886,8148.0
2021-12-07 11:25:00,92.54,92.59,92.48,92.55,11919.0,85.9072,85.9536,85.8515,85.9165,11919.0
2021-12-07 11:30:00,92.55,92.57,92.41,92.5,7085.0,85.9165,85.935,85.7865,85.87,7085.0
2021-12-07 11:35:00,92.51,92.51,92.35,92.38,8189.0,85.8793,85.8793,85.7308,85.7586,8189.0
2021-12-07 11:40:00,92.35,92.37,92.23,92.25,7072.0,85.7308,85.7494,85.6194,85.638,7072.0
2021-12-07 11:45:00,92.23,92.27,92.17,92.21,7635.0,85.6194,85.6565,85.5637,85.6008,7635.0
2021-12-07 11:50:00,92.21,92.32,92.21,92.26,5024.0,85.6008,85.7029,85.6008,85.6472,5024.0
2021-12-07 11:55:00,92.27,92.27,92.17,92.23,6981.0,85.6565,85.6565,85.5637,85.6194,6981.0
2021-12-07 12:00:00,92.26,92.36,92.24,92.35,6679.0,85.6472,85.7401,85.6287,85.7308,6679.0
2021-12-07 12:05:00,92.37,92.38,92.24,92.32,9568.0,85.7494,85.7586,85.6287,85.7029,9568.0
2021-12-07 12:10:00,92.31,92.44,92.31,92.44,49827.0,85.6937,85.8143,85.6937,85.8143,49827.0
2021-12-07 12:15:00,92.44,92.58,92.42,92.43,9259.0,85.8143,85.9443,85.7958,85.8051,9259.0
2021-12-07 12:20:00,92.42,92.43,92.37,92.38,6395.0,85.7958,85.8051,85.7494,85.7586,6395.0
2021-12-07 12:25:00,92.39,92.4,92.29,92.31,9183.0,85.7679,85.7772,85.6751,85.6937,9183.0
2021-12-07 12:30:00,92.33,92.42,92.29,92.31,9201.0,85.7122,85.7958,85.6751,85.6937,9201.0
2021-12-07 12:35:00,92.33,92.34,92.17,92.17,8288.0,85.7122,85.7215,85.5637,85.5637,8288.0
2021-12-07 12:40:00,92.16,92.32,92.13,92.31,60850.0,85.5544,85.7029,85.5266,85.6937,60850.0
2021-12-07 12:45:00,92.3,92.4,92.28,92.28,62375.0,85.6844,85.7772,85.6658,85.6658,62375.0
2021-12-07 12:50:00,92.27,92.32,92.23,92.29,6966.0,85.6565,85.7029,85.6194,85.6751,6966.0
2021-12-07 12:55:00,92.3,92.33,92.29,92.31,4192.0,85.6844,85.7122,85.6751,85.6937,4192.0
2021-12-07 13:00:00,92.29,92.35,92.28,92.3,5730.0,85.6751,85.7308,85.6658,85.6844,5730.0
2021-12-07 13:05:00,92.29,92.34,92.26,92.28,7280.0,85.6751,85.7215,85.6472,85.6658,7280.0
2021-12-07 13:10:00,92.26,92.3,92.23,92.25,9385.0,85.6472,85.6844,85.6194,85.638,9385.0
2021-12-07 13:15:00,92.24,92.41,92.22,92.37,6615.0,85.6287,85.7865,85.6101,85.7494,6615.0
2021-12-07 13:20:00,92.38,92.4,92.36,92.36,4398.0,85.7586,85.7772,85.7401,85.7401,4398.0
2021-12-07 13:25:00,92.36,92.49,92.35,92.41,8022.0,85.7401,85.8608,85.7308,85.7865,8022.0
2021-12-07 13:30:00,92.43,92.49,92.41,92.47,5646.0,85.8051,85.8608,85.7865,85.8422,5646.0
2021-12-07 13:35:00,92.47,92.55,92.43,92.55,7523.0,85.8422,85.9165,85.8051,85.9165,7523.0
2021-12-07 13:40:00,92.55,92.64,92.54,92.59,6249.0,85.9165,86.0,85.9072,85.9536,6249.0
2021-12-07 13:45:00,92.58,92.66,92.58,92.66,6569.0,85.9443,86.0186,85.9443,86.0186,6569.0
2021-12-07 13:50:00,92.66,92.81,92.66,92.76,11578.0,86.0186,86.1578,86.0186,86.1114,11578.0
2021-12-07 13:55:00,92.76,92.78,92.73,92.73,14224.0,86.1114,86.13,86.0836,86.0836,14224.0
2021-12-07 14:00:00,92.73,92.73,92.63,92.7,18827.0,86.0836,86.0836,85.9907,86.0557,18827.0
2021-12-07 14:05:00,92.68,92.88,92.68,92.87,12078.0,86.0371,86.2228,86.0371,86.2135,12078.0
2021-12-07 14:10:00,92.9,92.92,92.82,92.84,17864.0,86.2414,86.2599,86.1671,86.1857,17864.0
2021-12-07 14:15:00,92.83,92.84,92.74,92.74,8762.0,86.1764,86.1857,86.0928,86.0928,8762.0
2021-12-07 14:20:00,92.73,92.75,92.65,92.65,11073.0,86.0836,86.1021,86.0093,86.0093,11073.0
2021-12-07 14:25:00,92.65,92.72,92.63,92.63,5554.0,86.0093,86.0743,85.9907,85.9907,5554.0
2021-12-07 14:30:00,92.63,92.65,92.57,92.58,6731.0,85.9907,86.0093,85.935,85.9443,6731.0
2021-12-07 14:35:00,92.59,92.59,92.45,92.45,5623.0,85.9536,85.9536,85.8236,85.8236,5623.0
2021-12-07 14:40:00,92.46,92.49,92.46,92.48,8732.0,85.8329,85.8608,85.8329,85.8515,8732.0
2021-12-07 14:45:00,92.49,92.5,92.38,92.43,7370.0,85.8608,85.87,85.7586,85.8051,7370.0
2021-12-07 14:50:00,92.42,92.6,92.42,92.58,9087.0,85.7958,85.9629,85.7958,85.9443,9087.0
2021-12-07 14:55:00,92.57,92.65,92.55,92.57,20588.0,85.935,86.0093,85.9165,85.935,20588.0
2021-12-07 15:00:00,92.58,92.64,92.54,92.64,12543.0,85.9443,86.0,85.9072,86.0,12543.0
2021-12-07 15:05:00,92.65,92.69,92.61,92.62,12892.0,86.0093,86.0464,85.9722,85.9814,12892.0
2021-12-07 15:10:00,92.63,92.64,92.51,92.61,30299.0,85.9907,86.0,85.8793,85.9722,30299.0
2021-12-07 15:15:00,92.59,92.63,92.54,92.54,8221.0,85.9536,85.9907,85.9072,85.9072,8221.0
2021-12-07 15:20:00,92.55,92.56,92.36,92.38,9465.0,85.9165,85.9257,85.7401,85.7586,9465.0
2021-12-07 15:25:00,92.39,92.4,92.31,92.34,8145.0,85.7679,85.7772,85.6937,85.7215,8145.0
2021-12-07 15:30:00,92.31,92.37,92.26,92.27,19664.0,85.6937,85.7494,85.6472,85.6565,19664.0
2021-12-07 15:35:00,92.28,92.28,92.11,92.14,23899.0,85.6658,85.6658,85.508,85.5358,23899.0
2021-12-07 15:40:00,92.15,92.25,92.13,92.19,44220.0,85.5451,85.638,85.5266,85.5823,44220.0
2021-12-07 15:45:00,92.19,92.26,92.11,92.18,38772.0,85.5823,85.6472,85.508,85.573,38772.0
2021-12-07 15:50:00,92.16,92.17,92.02,92.14,46037.0,85.5544,85.5637,85.4244,85.5358,46037.0
2021-12-07 15:55:00,92.12,92.39,92.05,92.26,225974.0,85.5173,85.7679,85.4523,85.6472,225974.0
2021-12-08 09:30:00,92.43,92.8,92.43,92.47,73300.0,85.8051,86.1485,85.8051,85.8422,73300.0
2021-12-08 09:35:00,92.42,92.47,92.13,92.15,25684.0,85.7958,85.8422,85.5266,85.5451,25684.0
2021-12-08 09:40:00,92.24,92.51,92.03,92.05,12410.0,85.6287,85.8793,85.4337,85.4523,12410.0
2021-12-08 09:45:00,92.09,92.36,92.06,92.31,14194.0,85.4894,85.7401,85.4616,85.6937,14194.0
2021-12-08 09:50:00,92.32,92.68,92.26,92.65,10875.0,85.7029,86.0371,85.6472,86.0093,10875.0
2021-12-08 09:55:00,92.65,92.65,92.35,92.39,11108.0,86.0093,86.0093,85.7308,85.7679,11108.0
2021-12-08 10:00:00,92.4,92.5,92.35,92.4,8625.0,85.7772,85.87,85.7308,85.7772,8625.0
2021-12-08 10:05:00,92.37,92.42,92.16,92.29,19335.0,85.7494,85.7958,85.5544,85.6751,19335.0
2021-12-08 10:10:00,92.3,92.35,92.21,92.26,19221.0,85.6844,85.7308,85.6008,85.6472,19221.0
2021-12-08 10:15:00,92.25,92.31,92.18,92.24,14108.0,85.638,85.6937,85.573,85.6287,14108.0
2021-12-08 10:20:00,92.26,92.49,92.26,92.36,8307.0,85.6472,85.8608,85.6472,85.7401,8307.0
2021-12-08 10:25:00,92.35,92.36,92.05,92.05,12103.0,85.7308,85.7401,85.4523,85.4523,12103.0
2021-12-08 10:30:00,92.04,92.26,92.03,92.15,12786.0,85.443,85.6472,85.4337,85.5451,12786.0
2021-12-08 10:35:00,92.13,92.23,92.11,92.12,8639.0,85.5266,85.6194,85.508,85.5173,8639.0
2021-12-08 10:40:00,92.1,92.31,92.04,92.31,16617.0,85.4987,85.6937,85.443,85.6937,16617.0
2021-12-08 10:45:00,92.31,92.44,92.25,92.38,8093.0,85.6937,85.8143,85.638,85.7586,8093.0
2021-12-08 10:50:00,92.39,92.48,92.22,92.24,9141.0,85.7679,85.8515,85.6101,85.6287,9141.0
2021-12-08 10:55:00,92.27,92.27,92.09,92.18,17402.0,85.6565,85.6565,85.4894,85.573,17402.0
2021-12-08 11:00:00,92.2,92.31,92.16,92.22,12549.0,85.5915,85.6937,85.5544,85.6101,12549.0
2021-12-08 11:05:00,92.23,92.46,92.17,92.44,9361.0,85.6194,85.8329,85.5637,85.8143,9361.0
2021-12-08 11:10:00,92.43,92.49,92.41,92.42,9828.0,85.8051,85.8608,85.7865,85.7958,9828.0
2021-12-08 11:15:00,92.4,92.44,92.25,92.26,8440.0,85.7772,85.8143,85.638,85.6472,8440.0
2021-12-08 11:20:00,92.25,92.36,92.25,92.31,5032.0,85.638,85.7401,85.638,85.6937,5032.0
2021-12-08 11:25:00,92.32,92.48,92.3,92.44,7167.0,85.7029,85.8515,85.6844,85.8143,7167.0
2021-12-08 11:30:00,92.43,92.51,92.27,92.28,9141.0,85.8051,85.8793,85.6565,85.6658,9141.0
2021-12-08 11:35:00,92.32,92.35,92.26,92.26,7917.0,85.7029,85.7308,85.6472,85.6472,7917.0
2021-12-08 11:40:00,92.27,92.36,92.26,92.32,6525.0,85.6565,85.7401,85.6472,85.7029,6525.0
2021-12-08 11:45:00,92.32,92.48,92.32,92.48,5544.0,85.7029,85.8515,85.7029,85.8515,5544.0
2021-12-08 11:50:00,92.47,92.52,92.36,92.36,6494.0,85.8422,85.8886,85.7401,85.7401,6494.0
2021-12-08 11:55:00,92.37,92.45,92.32,92.44,8274.0,85.7494,85.8236,85.7029,85.8143,8274.0
2021-12-08 12:00:00,92.43,92.51,92.43,92.49,8844.0,85.8051,85.8793,85.8051,85.8608,8844.0
2021-12-08 12:05:00,92.49,92.51,92.39,92.48,7007.0,85.8608,85.8793,85.7679,85.8515,7007.0
2021-12-08 12:10:00,92.48,92.56,92.45,92.45,16585.0,85.8515,85.9257,85.8236,85.8236,16585.0
2021-12-08 12:15:00,92.45,92.49,92.42,92.42,5555.0,85.8236,85.8608,85.7958,85.7958,5555.0
2021-12-08 12:20:00,92.43,92.44,92.38,92.44,10006.0,85.8051,85.8143,85.7586,85.8143,10006.0
2021-12-08 12:25:00,92.44,92.44,92.36,92.42,4186.0,85.8143,85.8143,85.7401,85.7958,4186.0
2021-12-08 12:30:00,92.43,92.59,92.43,92.58,6325.0,85.8051,85.9536,85.8051,85.9443,6325.0
2021-12-08 12:35:00,92.58,92.61,92.51,92.51,8155.0,85.9443,85.9722,85.8793,85.8793,8155.0
2021-12-08 12:40:00,92.53,92.53,92.45,92.5,6625.0,85.8979,85.8979,85.8236,85.87,6625.0
2021-12-08 12:45:00,92.51,92.57,92.5,92.5,5274.0,85.8793,85.935,85.87,85.87,5274.0
2021-12-08 12:50:00,92.5,92.55,92.45,92.53,7421.0,85.87,85.9165,85.8236,85.8979,7421.0
2021-12-08 12:55:00,92.54,92.6,92.54,92.57,8975.0,85.9072,85.9629,85.9072,85.935,8975.0
2021-12-08 13:00:00,92.55,92.56,92.52,92.54,8265.0,85.9165,85.9257,85.8886,85.9072,8265.0
2021-12-08 13:05:00,92.53,92.53,92.44,92.44,6409.0,85.8979,85.8979,85.8143,85.8143,6409.0
2021-12-08 13:10:00,92.45,92.48,92.35,92.41,6441.0,85.8236,85.8515,85.7308,85.7865,6441.0
2021-12-08 13:15:00,92.41,92.52,92.41,92.49,7535.0,85.7865,85.8886,85.7865,85.8608,7535.0
2021-12-08 13:20:00,92.49,92.49,92.46,92.46,4348.0,85.8608,85.8608,85.8329,85.8329,4348.0
2021-12-08 13:25:00,92.49,92.57,92.49,92.57,4448.0,85.8608,85.935,85.8608,85.935,4448.0
2021-12-08 13:30:00,92.57,92.6,92.51,92.53,7646.0,85.935,85.9629,85.8793,85.8979,7646.0
2021-12-08 13:35:00,92.52,92.55,92.49,92.52,7849.0,85.8886,85.9165,85.8608,85.8886,7849.0
2021-12-08 13:40:00,92.52,92.58,92.5,92.55,5377.0,85.8886,85.9443,85.87,85.9165,5377.0
2021-12-08 13:45:00,92.56,92.56,92.47,92.47,5843.0,85.9257,85.9257,85.8422,85.8422,5843.0
2021-12-08 13:50:00,92.46,92.47,92.36,92.44,7188.0,85.8329,85.8422,85.7401,85.8143,7188.0
2021-12-08 13:55:00,92.48,92.49,92.37,92.39,19011.0,85.8515,85.8608,85.7494,85.7679,19011.0
2021-12-08 14:00:00,92.37,92.41,92.3,92.36,9400.0,85.7494,85.7865,85.6844,85.7401,9400.0
2021-12-08 14:05:00,92.4,92.48,92.39,92.47,5017.0,85.7772,85.8515,85.7679,85.8422,5017.0
2021-12-08 14:10:00,92.46,92.48,92.4,92.41,8080.0,85.8329,85.8515,85.7772,85.7865,8080.0
2021-12-08 14:15:00,92.42,92.49,92.39,92.48,8984.0,85.7958,85.8608,85.7679,85.8515,8984.0
2021-12-08 14:20:00,92.49,92.55,92.47,92.5,22160.0,85.8608,85.9165,85.8422,85.87,22160.0
2021-12-08 14:25:00,92.49,92.56,92.48,92.53,10667.0,85.8608,85.9257,85.8515,85.8979,10667.0
2021-12-08 14:30:00,92.53,92.55,92.47,92.49,7386.0,85.8979,85.9165,85.8422,85.8608,7386.0
2021-12-08 14:35:00,92.49,92.49,92.42,92.45,8278.0,85.8608,85.8608,85.7958,85.8236,8278.0
2021-12-08 14:40:00,92.44,92.46,92.4,92.42,9181.0,85.8143,85.8329,85.7772,85.7958,9181.0
2021-12-08 14:45:00,92.42,92.43,92.38,92.4,6313.0,85.7958,85.8051,85.7586,85.7772,6313.0
2021-12-08 14:50:00,92.42,92.47,92.41,92.45,9222.0,85.7958,85.8422,85.7865,85.8236,9222.0
2021-12-08 14:55:00,92.44,92.54,92.44,92.52,7814.0,85.8143,85.9072,85.8143,85.8886,7814.0
2021-12-08 15:00:00,92.54,92.56,92.45,92.55,11538.0,85.9072,85.9257,85.8236,85.9165,11538.0
2021-12-08 15:05:00,92.56,92.59,92.53,92.57,11698.0,85.9257,85.9536,85.8979,85.935,11698.0
2021-12-08 15:10:00,92.57,92.71,92.56,92.68,9399.0,85.935,86.065,85.9257,86.0371,9399.0
2021-12-08 15:15:00,92.69,92.76,92.58,92.65,46457.0,86.0464,86.1114,85.9443,86.0093,46457.0
2021-12-08 15:20:00,92.65,92.73,92.63,92.65,13291.0,86.0093,86.0836,85.9907,86.0093,13291.0
2021-12-08 15:25:00,92.65,92.75,92.64,92.75,14827.0,86.0093,86.1021,86.0,86.1021,14827.0
2021-12-08 15:30:00,92.74,92.74,92.65,92.7,24703.0,86.0928,86.0928,86.0093,86.0557,24703.0
2021-12-08 15:35:00,92.7,92.72,92.58,92.59,18077.0,86.0557,86.0743,85.9443,85.9536,18077.0
2021-12-08 15:40:00,92.61,92.73,92.61,92.67,26642.0,85.9722,86.0836,85.9722,86.0279,26642.0
2021-12-08 15:45:00,92.67,92.74,92.66,92.73,26150.0,86.0279,86.0928,86.0186,86.0836,26150.0
2021-12-08 15:50:00,92.73,92.84,92.69,92.77,53512.0,86.0836,86.1857,86.0464,86.1207,53512.0
2021-12-08 15:55:00,92.76,92.77,92.48,92.53,256815.0,86.1114,86.1207,85.8515,85.8979,256815.0
2021-12-09 09:30:00,92.1,92.3,91.99,92.0,45485.0,85.4987,85.6844,85.3966,85.4059,45485.0
2021-12-09 09:35:00,92.09,92.22,91.99,92.07,19931.0,85.4894,85.6101,85.3966,85.4709,19931.0
2021-12-09 09:40:00,92.05,92.23,92.04,92.12,17051.0,85.4523,85.6194,85.443,85.5173,17051.0
2021-12-09 09:45:00,92.08,92.14,91.92,91.99,8885.0,85.4801,85.5358,85.3316,85.3966,8885.0
2021-12-09 09:50:00,91.92,92.06,91.81,92.05,8228.0,85.3316,85.4616,85.2295,85.4523,8228.0
2021-12-09 09:55:00,92.02,92.22,91.99,92.12,9473.0,85.4244,85.6101,85.3966,85.5173,9473.0
2021-12-09 10:00:00,92.11,92.3,92.04,92.28,9626.0,85.508,85.6844,85.443,85.6658,9626.0
2021-12-09 10:05:00,92.28,92.28,92.07,92.2,11396.0,85.6658,85.6658,85.4709,85.5915,11396.0
2021-12-09 10:10:00,92.18,92.23,92.12,92.14,10906.0,85.573,85.6194,85.5173,85.5358,10906.0
2021-12-09 10:15:00,92.15,92.26,92.14,92.18,11898.0,85.5451,85.6472,85.5358,85.573,11898.0
2021-12-09 10:20:00,92.16,92.19,92.01,92.02,9138.0,85.5544,85.5823,85.4152,85.4244,9138.0
2021-12-09 10:25:00,92.04,92.11,91.9,91.94,9485.0,85.443,85.508,85.313,85.3502,9485.0
2021-12-09 10:30:00,91.95,92.1,91.91,91.93,13631.0,85.3595,85.4987,85.3223,85.3409,13631.0
2021-12-09 10:35:00,91.93,91.98,91.83,91.95,19604.0,85.3409,85.3873,85.2481,85.3595,19604.0
2021-12-09 10:40:00,91.96,92.07,91.86,92.01,13259.0,85.3687,85.4709,85.2759,85.4152,13259.0
2021-12-09 10:45:00,92.02,92.16,92.01,92.15,7974.0,85.4244,85.5544,85.4152,85.5451,7974.0
2021-12-09 10:50:00,92.15,92.16,92.08,92.14,10494.0,85.5451,85.5544,85.4801,85.5358,10494.0
2021-12-09 10:55:00,92.15,92.28,92.11,92.28,8917.0,85.5451,85.6658,85.508,85.6658,8917.0
2021-12-09 11:00:00,92.26,92.31,92.12,92.12,8124.0,85.6472,85.6937,85.5173,85.5173,8124.0
2021-12-09 11:05:00,92.13,92.2,92.08,92.14,9747.0,85.5266,85.5915,85.4801,85.5358,9747.0
2021-12-09 11:10:00,92.13,92.17,92.04,92.09,6937.0,85.5266,85.5637,85.443,85.4894,6937.0
2021-12-09 11:15:00,92.09,92.18,92.09,92.15,9698.0,85.4894,85.573,85.4894,85.5451,9698.0
2021-12-09 11:20:00,92.17,92.17,92.09,92.15,7628.0,85.5637,85.5637,85.4894,85.5451,7628.0
2021-12-09 11:25:00,92.16,92.27,92.15,92.27,5666.0,85.5544,85.6565,85.5451,85.6565,5666.0
2021-12-09 11:30:00,92.26,92.36,92.23,92.25,5507.0,85.6472,85.7401,85.6194,85.638,5507.0
2021-12-09 11:35:00,92.27,92.29,92.21,92.29,5964.0,85.6565,85.6751,85.6008,85.6751,5964.0
2021-12-09 11:40:00,92.26,92.31,92.21,92.21,7055.0,85.6472,85.6937,85.6008,85.6008,7055.0
2021-12-09 11:45:00,92.18,92.2,92.14,92.15,3887.0,85.573,85.5915,85.5358,85.5451,3887.0
2021-12-09 11:50:00,92.14,92.19,92.11,92.18,4599.0,85.5358,85.5823,85.508,85.573,4599.0
2021-12-09 11:55:00,92.18,92.21,92.09,92.11,12237.0,85.573,85.6008,85.4894,85.508,12237.0
2021-12-09 12:00:00,92.1,92.12,92.04,92.06,5622.0,85.4987,85.5173,85.443,85.4616,5622.0
2021-12-09 12:05:00,92.05,92.24,92.04,92.23,7409.0,85.4523,85.6287,85.443,85.6194,7409.0
2021-12-09 12:10:00,92.24,92.36,92.24,92.34,6382.0,85.6287,85.7401,85.6287,85.7215,6382.0
2021-12-09 12:15:00,92.33,92.35,92.21,92.23,5953.0,85.7122,85.7308,85.6008,85.6194,5953.0
2021-12-09 12:20:00,92.24,92.32,92.23,92.32,5100.0,85.6287,85.7029,85.6194,85.7029,5100.0
2021-12-09 12:25:00,92.32,92.34,92.25,92.31,12637.0,85.7029,85.7215,85.638,85.6937,12637.0
2021-12-09 12:30:00,92.3,92.37,92.27,92.33,4020.0,85.6844,85.7494,85.6565,85.7122,4020.0
2021-12-09 12:35:00,92.32,92.44,92.32,92.43,7155.0,85.7029,85.8143,85.7029,85.8051,7155.0
2021-12-09 12:40:00,92.43,92.43,92.29,92.37,26433.0,85.8051,85.8051,85.6751,85.7494,26433.0
2021-12-09 12:45:00,92.38,92.4,92.34,92.38,4742.0,85.7586,85.7772,85.7215,85.7586,4742.0
2021-12-09 12:50:00,92.37,92.48,92.37,92.45,6517.0,85.7494,85.8515,85.7494,85.8236,6517.0
2021-12-09 12:55:00,92.46,92.52,92.44,92.52,3796.0,85.8329,85.8886,85.8143,85.8886,3796.0
2021-12-09 13:00:00,92.51,92.51,92.39,92.48,8003.0,85.8793,85.8793,85.7679,85.8515,8003.0
2021-12-09 13:05:00,92.49,92.52,92.47,92.47,5509.0,85.8608,85.8886,85.8422,85.8422,5509.0
2021-12-09 13:10:00,92.45,92.47,92.42,92.43,6014.0,85.8236,85.8422,85.7958,85.8051,6014.0
2021-12-09 13:15:00,92.44,92.52,92.44,92.45,5959.0,85.8143,85.8886,85.8143,85.8236,5959.0
2021-12-09 13:20:00,92.46,92.5,92.42,92.49,6539.0,85.8329,85.87,85.7958,85.8608,6539.0
2021-12-09 13:25:00,92.49,92.54,92.46,92.47,8638.0,85.8608,85.9072,85.8329,85.8422,8638.0
2021-12-09 13:30:00,92.47,92.58,92.46,92.58,5017.0,85.8422,85.9443,85.8329,85.9443,5017.0
2021-12-09 13:35:00,92.55,92.58,92.5,92.55,7773.0,85.9165,85.9443,85.87,85.9165,7773.0
2021-12-09 13:40:00,92.54,92.55,92.45,92.47,10004.0,85.9072,85.9165,85.8236,85.8422,10004.0
2021-12-09 13:45:00,92.48,92.56,92.47,92.55,14100.0,85.8515,85.9257,85.8422,85.9165,14100.0
2021-12-09 13:50:00,92.55,92.66,92.54,92.62,8168.0,85.9165,86.0186,85.9072,85.9814,8168.0
2021-12-09 13:55:00,92.61,92.74,92.6,92.68,11904.0,85.9722,86.0928,85.9629,86.0371,11904.0
2021-12-09 14:00:00,92.67,92.67,92.61,92.61,8512.0,86.0279,86.0279,85.9722,85.9722,8512.0
2021-12-09 14:05:00,92.62,92.64,92.52,92.52,8126.0,85.9814,86.0,85.8886,85.8886,8126.0
2021-12-09 14:10:00,92.55,92.55,92.5,92.53,8107.0,85.9165,85.9165,85.87,85.8979,8107.0
2021-12-09 14:15:00,92.53,92.53,92.41,92.49,7965.0,85.8979,85.8979,85.7865,85.8608,7965.0
2021-12-09 14:20:00,92.51,92.58,92.48,92.56,10401.0,85.8793,85.9443,85.8515,85.9257,10401.0
2021-12-09 14:25:00,92.55,92.59,92.43,92.46,11839.0,85.9165,85.9536,85.8051,85.8329,11839.0
2021-12-09 14:30:00,92.47,92.47,92.38,92.41,10648.0,85.8422,85.8422,85.7586,85.7865,10648.0
2021-12-09 14:35:00,92.4,92.4,92.35,92.39,11797.0,85.7772,85.7772,85.7308,85.7679,11797.0
2021-12-09 14:40:00,92.39,92.4,92.28,92.3,8765.0,85.7679,85.7772,85.6658,85.6844,8765.0
2021-12-09 14:45:00,92.33,92.34,92.26,92.31,7880.0,85.7122,85.7215,85.6472,85.6937,7880.0
2021-12-09 14:50:00,92.31,92.33,92.25,92.3,7117.0,85.6937,85.7122,85.638,85.6844,7117.0
2021-12-09 14:55:00,92.29,92.29,92.23,92.28,9523.0,85.6751,85.6751,85.6194,85.6658,9523.0
2021-12-09 15:00:00,92.25,92.36,92.2,92.31,12782.0,85.638,85.7401,85.5915,85.6937,12782.0
2021-12-09 15:05:00,92.29,92.29,92.22,92.24,10459.0,85.6751,85.6751,85.6101,85.6287,10459.0
2021-12-09 15:10:00,92.24,92.25,92.14,92.22,14007.0,85.6287,85.638,85.5358,85.6101,14007.0
2021-12-09 15:15:00,92.2,92.2,92.1,92.11,10848.0,85.5915,85.5915,85.4987,85.508,10848.0
2021-12-09 15:20:00,92.11,92.16,92.04,92.09,10546.0,85.508,85.5544,85.443,85.4894,10546.0
2021-12-09 15:25:00,92.07,92.24,92.04,92.19,17046.0,85.4709,85.6287,85.443,85.5823,17046.0
2021-12-09 15:30:00,92.16,92.25,92.09,92.14,15775.0,85.5544,85.638,85.4894,85.5358,15775.0
2021-12-09 15:35:00,92.14,92.24,92.13,92.2,20189.0,85.5358,85.6287,85.5266,85.5915,20189.0
2021-12-09 15:40:00,92.19,92.31,92.15,92.25,20784.0,85.5823,85.6937,85.5451,85.638,20784.0
2021-12-09 15:45:00,92.26,92.3,92.12,92.13,38952.0,85.6472,85.6844,85.5173,85.5266,38952.0
2021-12-09 15:50:00,92.13,92.19,92.09,92.19,51986.0,85.5266,85.5823,85.4894,85.5823,51986.0
2021-12-09 15:55:00,92.19,92.22,91.94,91.99,203254.0,85.5823,85.6101,85.3502,85.3966,203254.0
2021-12-10 09:30:00,92.36,92.9,92.09,92.33,80046.0,85.7401,86.2414,85.4894,85.7122,80046.0
2021-12-10 09:35:00,92.32,92.48,92.06,92.41,13783.0,85.7029,85.8515,85.4616,85.7865,13783.0
2021-12-10 09:40:00,92.47,92.69,92.42,92.66,10661.0,85.8422,86.0464,85.7958,86.0186,10661.0
2021-12-10 09:45:00,92.7,92.98,92.61,92.98,14964.0,86.0557,86.3156,85.9722,86.3156,14964.0
2021-12-10 09:50:00,92.92,92.96,92.7,92.82,19692.0,86.2599,86.2971,86.0557,86.1671,19692.0
2021-12-10 09:55:00,92.77,92.77,92.48,92.54,10488.0,86.1207,86.1207,85.8515,85.9072,10488.0
2021-12-10 10:00:00,92.59,92.64,92.19,92.2,21137.0,85.9536,86.0,85.5823,85.5915,21137.0
2021-12-10 10:05:00,92.21,92.3,92.12,92.15,13720.0,85.6008,85.6844,85.5173,85.5451,13720.0
2021-12-10 10:10:00,92.1,92.27,91.89,92.16,28609.0,85.4987,85.6565,85.3038,85.5544,28609.0
2021-12-10 10:15:00,92.17,92.38,92.16,92.23,28718.0,85.5637,85.7586,85.5544,85.6194,28718.0
2021-12-10 10:20:00,92.26,92.33,92.19,92.21,28013.0,85.6472,85.7122,85.5823,85.6008,28013.0
2021-12-10 10:25:00,92.2,92.33,92.15,92.27,14953.0,85.5915,85.7122,85.5451,85.6565,14953.0
2021-12-10 10:30:00,92.3,92.4,92.11,92.16,14094.0,85.6844,85.7772,85.508,85.5544,14094.0
2021-12-10 10:35:00,92.17,92.21,92.05,92.06,12720.0,85.5637,85.6008,85.4523,85.4616,12720.0
2021-12-10 10:40:00,92.14,92.2,92.06,92.2,10637.0,85.5358,85.5915,85.4616,85.5915,10637.0
2021-12-10 10:45:00,92.19,92.32,92.18,92.21,15508.0,85.5823,85.7029,85.573,85.6008,15508.0
2021-12-10 10:50:00,92.17,92.25,92.14,92.19,15080.0,85.5637,85.638,85.5358,85.5823,15080.0
2021-12-10 10:55:00,92.18,92.28,92.14,92.21,12696.0,85.573,85.6658,85.5358,85.6008,12696.0
2021-12-10 11:00:00,92.24,92.44,92.22,92.38,14812.0,85.6287,85.8143,85.6101,85.7586,14812.0
2021-12-10 11:05:00,92.4,92.42,92.11,92.17,26551.0,85.7772,85.7958,85.508,85.5637,26551.0
2021-12-10 11:10:00,92.19,92.29,91.99,92.05,17765.0,85.5823,85.6751,85.3966,85.4523,17765.0
2021-12-10 11:15:00,92.03,92.23,92.02,92.16,32992.0,85.4337,85.6194,85.4244,85.5544,32992.0
2021-12-10 11:20:00,92.16,92.34,92.14,92.19,25888.0,85.5544,85.7215,85.5358,85.5823,25888.0
2021-12-10 11:25:00,92.17,92.32,92.17,92.25,33855.0,85.5637,85.7029,85.5637,85.638,33855.0
2021-12-10 11:30:00,92.25,92.5,92.24,92.3,20321.0,85.638,85.87,85.6287,85.6844,20321.0
2021-12-10 11:35:00,92.3,92.36,92.25,92.34,8829.0,85.6844,85.7401,85.638,85.7215,8829.0
2021-12-10 11:40:00,92.33,92.33,92.19,92.21,29358.0,85.7122,85.7122,85.5823,85.6008,29358.0
2021-12-10 11:45:00,92.2,92.26,92.19,92.21,16860.0,85.5915,85.6472,85.5823,85.6008,16860.0
2021-12-10 11:50:00,92.25,92.26,92.17,92.2,8305.0,85.638,85.6472,85.5637,85.5915,8305.0
2021-12-10 11:55:00,92.2,92.3,92.17,92.27,13581.0,85.5915,85.6844,85.5637,85.6565,13581.0
2021-12-10 12:00:00,92.3,92.37,92.24,92.29,12511.0,85.6844,85.7494,85.6287,85.6751,12511.0
2021-12-10 12:05:00,92.31,92.41,92.3,92.32,42586.0,85.6937,85.7865,85.6844,85.7029,42586.0
2021-12-10 12:10:00,92.33,92.37,92.3,92.32,42129.0,85.7122,85.7494,85.6844,85.7029,42129.0
2021-12-10 12:15:00,92.33,92.36,92.29,92.33,13933.0,85.7122,85.7401,85.6751,85.7122,13933.0
2021-12-10 12:20:00,92.34,92.35,92.22,92.29,10109.0,85.7215,85.7308,85.6101,85.6751,10109.0
2021-12-10 12:25:00,92.3,92.32,92.14,92.25,26703.0,85.6844,85.7029,85.5358,85.638,26703.0
2021-12-10 12:30:00,92.26,92.29,92.17,92.18,9075.0,85.6472,85.6751,85.5637,85.573,9075.0
2021-12-10 12:35:00,92.19,92.23,92.1,92.14,7670.0,85.5823,85.6194,85.4987,85.5358,7670.0
2021-12-10 12:40:00,92.17,92.17,92.01,92.08,11675.0,85.5637,85.5637,85.4152,85.4801,11675.0
2021-12-10 12:45:00,92.07,92.1,92.04,92.08,7360.0,85.4709,85.4987,85.443,85.4801,7360.0
2021-12-10 12:50:00,92.06,92.11,92.04,92.11,10321.0,85.4616,85.508,85.443,85.508,10321.0
2021-12-10 12:55:00,92.1,92.1,92.04,92.08,9202.0,85.4987,85.4987,85.443,85.4801,9202.0
2021-12-10 13:00:00,92.08,92.26,92.06,92.23,12505.0,85.4801,85.6472,85.4616,85.6194,12505.0
2021-12-10 13:05:00,92.23,92.23,92.14,92.15,10361.0,85.6194,85.6194,85.5358,85.5451,10361.0
2021-12-10 13:10:00,92.15,92.19,92.14,92.19,24041.0,85.5451,85.5823,85.5358,85.5823,24041.0
2021-12-10 13:15:00,92.2,92.2,92.13,92.14,11933.0,85.5915,85.5915,85.5266,85.5358,11933.0
2021-12-10 13:20:00,92.14,92.15,92.04,92.09,8492.0,85.5358,85.5451,85.443,85.4894,8492.0
2021-12-10 13:25:00,92.09,92.11,92.01,92.06,9962.0,85.4894,85.508,85.4152,85.4616,9962.0
2021-12-10 13:30:00,92.07,92.08,92.0,92.06,20519.0,85.4709,85.4801,85.4059,85.4616,20519.0
2021-12-10 13:35:00,92.08,92.12,91.99,92.1,8670.0,85.4801,85.5173,85.3966,85.4987,8670.0
2021-12-10 13:40:00,92.1,92.1,92.02,92.03,6762.0,85.4987,85.4987,85.4244,85.4337,6762.0
2021-12-10 13:45:00,92.02,92.02,91.95,91.98,7560.0,85.4244,85.4244,85.3595,85.3873,7560.0
2021-12-10 13:50:00,91.99,92.05,91.99,92.05,4888.0,85.3966,85.4523,85.3966,85.4523,4888.0
2021-12-10 13:55:00,92.04,92.1,92.02,92.08,7975.0,85.443,85.4987,85.4244,85.4801,7975.0
2021-12-10 14:00:00,92.08,92.08,92.0,92.02,10783.0,85.4801,85.4801,85.4059,85.4244,10783.0
2021-12-10 14:05:00,92.02,92.13,92.0,92.1,7280.0,85.4244,85.5266,85.4059,85.4987,7280.0
2021-12-10 14:10:00,92.1,92.15,92.1,92.1,9966.0,85.4987,85.5451,85.4987,85.4987,9966.0
2021-12-10 14:15:00,92.1,92.13,92.04,92.11,11212.0,85.4987,85.5266,85.443,85.508,11212.0
2021-12-10 14:20:00,92.11,92.13,92.05,92.09,14008.0,85.508,85.5266,85.4523,85.4894,14008.0
2021-12-10 14:25:00,92.12,92.15,92.11,92.15,5841.0,85.5173,85.5451,85.508,85.5451,5841.0
2021-12-10 14:30:00,92.16,92.22,92.05,92.1,7886.0,85.5544,85.6101,85.4523,85.4987,7886.0
2021-12-10 14:35:00,92.1,92.14,92.06,92.11,8881.0,85.4987,85.5358,85.4616,85.508,8881.0
2021-12-10 14:40:00,92.13,92.27,92.11,92.19,65693.0,85.5266,85.6565,85.508,85.5823,65693.0
2021-12-10 14:45:00,92.2,92.21,91.99,92.08,32213.0,85.5915,85.6008,85.3966,85.4801,32213.0
2021-12-10 14:50:00,92.04,92.07,92.01,92.05,7766.0,85.443,85.4709,85.4152,85.4523,7766.0
2021-12-10 14:55:00,92.05,92.11,91.9,91.95,10607.0,85.4523,85.508,85.313,85.3595,10607.0
2021-12-10 15:00:00,91.96,92.03,91.95,92.02,16341.0,85.3687,85.4337,85.3595,85.4244,16341.0
2021-12-10 15:05:00,92.02,92.21,92.01,92.19,9545.0,85.4244,85.6008,85.4152,85.5823,9545.0
2021-12-10 15:10:00,92.19,92.26,92.17,92.25,9714.0,85.5823,85.6472,85.5637,85.638,9714.0
2021-12-10 15:15:00,92.24,92.3,92.2,92.3,12979.0,85.6287,85.6844,85.5915,85.6844,12979.0
2021-12-10 15:20:00,92.28,92.41,92.25,92.38,16767.0,85.6658,85.7865,85.638,85.7586,16767.0
2021-12-10 15:25:00,92.38,92.39,92.25,92.28,13243.0,85.7586,85.7679,85.638,85.6658,13243.0
2021-12-10 15:30:00,92.29,92.35,92.25,92.32,21480.0,85.6751,85.7308,85.638,85.7029,21480.0
2021-12-10 15:35:00,92.3,92.32,92.25,92.26,18268.0,85.6844,85.7029,85.638,85.6472,18268.0
2021-12-10 15:40:00,92.26,92.35,92.26,92.35,23821.0,85.6472,85.7308,85.6472,85.7308,23821.0
2021-12-10 15:45:00,92.35,92.51,92.34,92.5,29904.0,85.7308,85.8793,85.7215,85.87,29904.0
2021-12-10 15:50:00,92.51,92.55,92.46,92.47,43397.0,85.8793,85.9165,85.8329,85.8422,43397.0
2021-12-10 15:55:00,92.47,92.65,92.44,92.59,121836.0,85.8422,86.0093,85.8143,85.9536,121836.0
2021-12-13 09:30:00,92.73,93.05,92.73,92.81,58961.0,86.0836,86.3806,86.0836,86.1578,58961.0
2021-12-13 09:35:00,92.71,92.95,92.63,92.63,23132.0,86.065,86.2878,85.9907,85.9907,23132.0
2021-12-13 09:40:00,92.69,92.75,92.42,92.48,9548.0,86.0464,86.1021,85.7958,85.8515,9548.0
2021-12-13 09:45:00,92.48,92.48,92.16,92.26,9668.0,85.8515,85.8515,85.5544,85.6472,9668.0
2021-12-13 09:50:00,92.23,92.23,91.93,91.94,18768.0,85.6194,85.6194,85.3409,85.3502,18768.0
2021-12-13 09:55:00,91.95,92.21,91.89,92.04,18574.0,85.3595,85.6008,85.3038,85.443,18574.0
2021-12-13 10:00:00,92.03,92.12,91.97,92.06,16095.0,85.4337,85.5173,85.378,85.4616,16095.0
2021-12-13 10:05:00,92.08,92.32,92.06,92.32,17827.0,85.4801,85.7029,85.4616,85.7029,17827.0
2021-12-13 10:10:00,92.31,92.51,92.28,92.48,21346.0,85.6937,85.8793,85.6658,85.8515,21346.0
2021-12-13 10:15:00,92.5,92.76,92.49,92.65,19498.0,85.87,86.1114,85.8608,86.0093,19498.0
2021-12-13 10:20:00,92.66,92.74,92.62,92.69,15880.0,86.0186,86.0928,85.9814,86.0464,15880.0
2021-12-13 10:25:00,92.68,92.7,92.41,92.55,19200.0,86.0371,86.0557,85.7865,85.9165,19200.0
2021-12-13 10:30:00,92.53,92.63,92.51,92.59,17435.0,85.8979,85.9907,85.8793,85.9536,17435.0
2021-12-13 10:35:00,92.69,92.87,92.64,92.79,29378.0,86.0464,86.2135,86.0,86.1393,29378.0
2021-12-13 10:40:00,92.79,92.85,92.51,92.55,21191.0,86.1393,86.195,85.8793,85.9165,21191.0
2021-12-13 10:45:00,92.55,92.7,92.54,92.63,19411.0,85.9165,86.0557,85.9072,85.9907,19411.0
2021-12-13 10:50:00,92.66,92.74,92.5,92.51,24651.0,86.0186,86.0928,85.87,85.8793,24651.0
2021-12-13 10:55:00,92.5,92.62,92.42,92.56,12093.0,85.87,85.9814,85.7958,85.9257,12093.0
2021-12-13 11:00:00,92.53,92.58,92.28,92.31,14683.0,85.8979,85.9443,85.6658,85.6937,14683.0
2021-12-13 11:05:00,92.3,92.41,92.29,92.38,14027.0,85.6844,85.7865,85.6751,85.7586,14027.0
2021-12-13 11:10:00,92.36,92.48,92.31,92.47,14253.0,85.7401,85.8515,85.6937,85.8422,14253.0
2021-12-13 11:15:00,92.49,92.56,92.41,92.44,16735.0,85.8608,85.9257,85.7865,85.8143,16735.0
2021-12-13 11:20:00,92.44,92.48,92.36,92.41,19561.0,85.8143,85.8515,85.7401,85.7865,19561.0
2021-12-13 11:25:00,92.42,92.49,92.41,92.41,29006.0,85.7958,85.8608,85.7865,85.7865,29006.0
2021-12-13 11:30:00,92.41,92.51,92.33,92.45,16336.0,85.7865,85.8793,85.7122,85.8236,16336.0
2021-12-13 11:35:00,92.45,92.65,92.45,92.61,21030.0,85.8236,86.0093,85.8236,85.9722,21030.0
2021-12-13 11:40:00,92.63,92.7,92.6,92.68,10304.0,85.9907,86.0557,85.9629,86.0371,10304.0
2021-12-13 11:45:00,92.68,92.79,92.68,92.76,13746.0,86.0371,86.1393,86.0371,86.1114,13746.0
2021-12-13 11:50:00,92.78,92.83,92.69,92.7,15357.0,86.13,86.1764,86.0464,86.0557,15357.0
2021-12-13 11:55:00,92.71,92.81,92.66,92.78,12422.0,86.065,86.1578,86.0186,86.13,12422.0
2021-12-13 12:00:00,92.77,92.78,92.66,92.78,11080.0,86.1207,86.13,86.0186,86.13,11080.0
2021-12-13 12:05:00,92.78,92.86,92.7,92.84,27196.0,86.13,86.2042,86.0557,86.1857,27196.0
2021-12-13 12:10:00,92.85,92.96,92.84,92.9,9690.0,86.195,86.2971,86.1857,86.2414,9690.0
2021-12-13 12:15:00,92.9,92.94,92.86,92.87,12081.0,86.2414,86.2785,86.2042,86.2135,12081.0
2021-12-13 12:20:00,92.88,92.89,92.8,92.83,16985.0,86.2228,86.2321,86.1485,86.1764,16985.0
2021-12-13 12:25:00,92.82,92.85,92.76,92.81,14595.0,86.1671,86.195,86.1114,86.1578,14595.0
2021-12-13 12:30:00,92.81,92.81,92.65,92.65,9304.0,86.1578,86.1578,86.0093,86.0093,9304.0
2021-12-13 12:35:00,92.65,92.75,92.64,92.66,13904.0,86.0093,86.1021,86.0,86.0186,13904.0
2021-12-13 12:40:00,92.66,92.73,92.64,92.68,10762.0,86.0186,86.0836,86.0,86.0371,10762.0
2021-12-13 12:45:00,92.68,92.68,92.54,92.55,11019.0,86.0371,86.0371,85.9072,85.9165,11019.0
2021-12-13 12:50:00,92.56,92.62,92.51,92.52,9698.0,85.9257,85.9814,85.8793,85.8886,9698.0
2021-12-13 12:55:00,92.51,92.52,92.42,92.46,11286.0,85.8793,85.8886,85.7958,85.8329,11286.0
2021-12-13 13:00:00,92.45,92.49,92.38,92.42,10242.0,85.8236,85.8608,85.7586,85.7958,10242.0
2021-12-13 13:05:00,92.42,92.55,92.41,92.51,10093.0,85.7958,85.9165,85.7865,85.8793,10093.0
2021-12-13 13:10:00,92.5,92.55,92.49,92.55,8617.0,85.87,85.9165,85.8608,85.9165,8617.0
2021-12-13 13:15:00,92.56,92.61,92.51,92.61,9019.0,85.9257,85.9722,85.8793,85.9722,9019.0
2021-12-13 13:20:00,92.61,92.62,92.53,92.56,8422.0,85.9722,85.9814,85.8979,85.9257,8422.0
2021-12-13 13:25:00,92.56,92.62,92.5,92.61,9917.0,85.9257,85.9814,85.87,85.9722,9917.0
2021-12-13 13:30:00,92.61,92.62,92.48,92.54,9207.0,85.9722,85.9814,85.8515,85.9072,9207.0
2021-12-13 13:35:00,92.54,92.58,92.5,92.51,9352.0,85.9072,85.9443,85.87,85.8793,9352.0
2021-12-13 13:40:00,92.52,92.65,92.51,92.61,11263.0,85.8886,86.0093,85.8793,85.9722,11263.0
2021-12-13 13:45:00,92.62,92.62,92.51,92.52,8270.0,85.9814,85.9814,85.8793,85.8886,8270.0
2021-12-13 13:50:00,92.52,92.61,92.51,92.61,10377.0,85.8886,85.9722,85.8793,85.9722,10377.0
2021-12-13 13:55:00,92.63,92.7,92.62,92.63,16222.0,85.9907,86.0557,85.9814,85.9907,16222.0
2021-12-13 14:00:00,92.62,92.62,92.37,92.39,20799.0,85.9814,85.9814,85.7494,85.7679,20799.0
2021-12-13 14:05:00,92.39,92.51,92.36,92.48,11545.0,85.7679,85.8793,85.7401,85.8515,11545.0
2021-12-13 14:10:00,92.47,92.49,92.43,92.46,9014.0,85.8422,85.8608,85.8051,85.8329,9014.0
2021-12-13 14:15:00,92.46,92.57,92.46,92.56,9844.0,85.8329,85.935,85.8329,85.9257,9844.0
2021-12-13 14:20:00,92.56,92.59,92.53,92.56,11439.0,85.9257,85.9536,85.8979,85.9257,11439.0
2021-12-13 14:25:00,92.56,92.56,92.45,92.48,11972.0,85.9257,85.9257,85.8236,85.8515,11972.0
2021-12-13 14:30:00,92.48,92.51,92.41,92.45,12151.0,85.8515,85.8793,85.7865,85.8236,12151.0
2021-12-13 14:35:00,92.46,92.46,92.35,92.41,9923.0,85.8329,85.8329,85.7308,85.7865,9923.0
2021-12-13 14:40:00,92.4,92.41,92.32,92.37,10279.0,85.7772,85.7865,85.7029,85.7494,10279.0
2021-12-13 14:45:00,92.37,92.41,92.37,92.39,8498.0,85.7494,85.7865,85.7494,85.7679,8498.0
2021-12-13 14:50:00,92.39,92.5,92.38,92.5,11377.0,85.7679,85.87,85.7586,85.87,11377.0
2021-12-13 14:55:00,92.5,92.52,92.46,92.52,15114.0,85.87,85.8886,85.8329,85.8886,15114.0
2021-12-13 15:00:00,92.52,92.67,92.52,92.6,15613.0,85.8886,86.0279,85.8886,85.9629,15613.0
2021-12-13 15:05:00,92.6,92.64,92.54,92.54,14648.0,85.9629,86.0,85.9072,85.9072,14648.0
2021-12-13 15:10:00,92.53,92.73,92.53,92.71,16062.0,85.8979,86.0836,85.8979,86.065,16062.0
2021-12-13 15:15:00,92.73,92.76,92.62,92.65,16634.0,86.0836,86.1114,85.9814,86.0093,16634.0
2021-12-13 15:20:00,92.65,92.69,92.61,92.69,17780.0,86.0093,86.0464,85.9722,86.0464,17780.0
2021-12-13 15:25:00,92.71,92.72,92.57,92.64,16371.0,86.065,86.0743,85.935,86.0,16371.0
2021-12-13 15:30:00,92.63,92.73,92.6,92.69,20973.0,85.9907,86.0836,85.9629,86.0464,20973.0
2021-12-13 15:35:00,92.69,92.8,92.65,92.71,35451.0,86.0464,86.1485,86.0093,86.065,35451.0
2021-12-13 15:40:00,92.69,92.77,92.66,92.7,26196.0,86.0464,86.1207,86.0186,86.0557,26196.0
2021-12-13 15:45:00,92.7,92.8,92.62,92.63,51411.0,86.0557,86.1485,85.9814,85.9907,51411.0
2021-12-13 15:50:00,92.61,92.62,92.45,92.45,70185.0,85.9722,85.9814,85.8236,85.8236,70185.0
2021-12-13 15:55:00,92.46,92.48,92.29,92.37,138330.0,85.8329,85.8515,85.6751,85.7494,138330.0
2021-12-14 09:30:00,91.59,92.3,91.59,92.27,61448.0,85.0253,85.6844,85.0253,85.6565,61448.0
2021-12-14 09:35:00,92.26,92.42,92.13,92.25,12133.0,85.6472,85.7958,85.5266,85.638,12133.0
2021-12-14 09:40:00,92.3,92.53,92.25,92.48,14371.0,85.6844,85.8979,85.638,85.8515,14371.0
2021-12-14 09:45:00,92.53,92.65,92.33,92.46,11616.0,85.8979,86.0093,85.7122,85.8329,11616.0
2021-12-14 09:50:00,92.49,92.68,92.46,92.66,16774.0,85.8608,86.0371,85.8329,86.0186,16774.0
2021-12-14 09:55:00,92.67,92.81,92.57,92.61,26146.0,86.0279,86.1578,85.935,85.9722,26146.0
2021-12-14 10:00:00,92.59,92.73,92.58,92.64,16151.0,85.9536,86.0836,85.9443,86.0,16151.0
2021-12-14 10:05:00,92.63,92.71,92.4,92.42,18170.0,85.9907,86.065,85.7772,85.7958,18170.0
2021-12-14 10:10:00,92.41,92.42,92.21,92.3,16946.0,85.7865,85.7958,85.6008,85.6844,16946.0
2021-12-14 10:15:00,92.29,92.42,92.2,92.27,16956.0,85.6751,85.7958,85.5915,85.6565,16956.0
2021-12-14 10:20:00,92.27,92.42,92.22,92.25,11340.0,85.6565,85.7958,85.6101,85.638,11340.0
2021-12-14 10:25:00,92.27,92.4,92.26,92.33,13135.0,85.6565,85.7772,85.6472,85.7122,13135.0
2021-12-14 10:30:00,92.35,92.35,91.99,92.08,22456.0,85.7308,85.7308,85.3966,85.4801,22456.0
2021-12-14 10:35:00,92.05,92.12,91.92,91.92,11407.0,85.4523,85.5173,85.3316,85.3316,11407.0
2021-12-14 10:40:00,91.89,91.97,91.76,91.92,13205.0,85.3038,85.378,85.1831,85.3316,13205.0
2021-12-14 10:45:00,91.93,91.98,91.81,91.87,13446.0,85.3409,85.3873,85.2295,85.2852,13446.0
2021-12-14 10:50:00,91.9,91.91,91.76,91.76,14140.0,85.313,85.3223,85.1831,85.1831,14140.0
2021-12-14 10:55:00,91.79,91.83,91.68,91.81,14295.0,85.2109,85.2481,85.1088,85.2295,14295.0
2021-12-14 11:00:00,91.8,91.93,91.71,91.91,27631.0,85.2202,85.3409,85.1367,85.3223,27631.0
2021-12-14 11:05:00,91.92,92.04,91.87,91.87,24808.0,85.3316,85.443,85.2852,85.2852,24808.0
2021-12-14 11:10:00,91.85,92.06,91.83,92.04,19475.0,85.2666,85.4616,85.2481,85.443,19475.0
2021-12-14 11:15:00,92.03,92.08,91.95,91.96,14161.0,85.4337,85.4801,85.3595,85.3687,14161.0
2021-12-14 11:20:00,91.95,92.03,91.8,91.93,19640.0,85.3595,85.4337,85.2202,85.3409,19640.0
2021-12-14 11:25:00,91.93,92.08,91.91,92.03,23670.0,85.3409,85.4801,85.3223,85.4337,23670.0
2021-12-14 11:30:00,92.03,92.03,91.83,91.88,25004.0,85.4337,85.4337,85.2481,85.2945,25004.0
2021-12-14 11:35:00,91.9,92.02,91.86,91.98,15320.0,85.313,85.4244,85.2759,85.3873,15320.0
2021-12-14 11:40:00,91.98,91.99,91.84,91.89,8577.0,85.3873,85.3966,85.2573,85.3038,8577.0
2021-12-14 11:45:00,91.87,91.95,91.81,91.81,18223.0,85.2852,85.3595,85.2295,85.2295,18223.0
2021-12-14 11:50:00,91.8,91.93,91.8,91.81,21943.0,85.2202,85.3409,85.2202,85.2295,21943.0
2021-12-14 11:55:00,91.81,91.82,91.54,91.54,32977.0,85.2295,85.2388,84.9788,84.9788,32977.0
2021-12-14 12:00:00,91.53,91.53,91.24,91.26,18577.0,84.9696,84.9696,84.7004,84.7189,18577.0
2021-12-14 12:05:00,91.29,91.44,91.16,91.41,12581.0,84.7468,84.886,84.6261,84.8582,12581.0
2021-12-14 12:10:00,91.43,91.45,91.37,91.41,8127.0,84.8767,84.8953,84.821,84.8582,8127.0
2021-12-14 12:15:00,91.4,91.43,91.27,91.39,12056.0,84.8489,84.8767,84.7282,84.8396,12056.0
2021-12-14 12:20:00,91.38,91.45,91.31,91.33,9416.0,84.8303,84.8953,84.7653,84.7839,9416.0
2021-12-14 12:25:00,91.32,91.39,91.27,91.39,13151.0,84.7746,84.8396,84.7282,84.8396,13151.0
2021-12-14 12:30:00,91.37,91.38,91.27,91.33,13722.0,84.821,84.8303,84.7282,84.7839,13722.0
2021-12-14 12:35:00,91.33,91.34,91.19,91.19,6461.0,84.7839,84.7932,84.6539,84.6539,6461.0
2021-12-14 12:40:00,91.21,91.21,91.0,91.04,11700.0,84.6725,84.6725,84.4776,84.5147,11700.0
2021-12-14 12:45:00,91.04,91.09,90.96,90.98,7516.0,84.5147,84.5611,84.4404,84.459,7516.0
2021-12-14 12:50:00,90.98,91.05,90.91,90.93,9700.0,84.459,84.524,84.394,84.4126,9700.0
2021-12-14 12:55:00,90.94,90.96,90.86,90.86,6894.0,84.4219,84.4404,84.3476,84.3476,6894.0
2021-12-14 13:00:00,90.85,90.96,90.84,90.95,11982.0,84.3383,84.4404,84.329,84.4311,11982.0
2021-12-14 13:05:00,90.92,91.05,90.89,90.99,10085.0,84.4033,84.524,84.3754,84.4683,10085.0
2021-12-14 13:10:00,90.98,91.12,90.98,91.06,9575.0,84.459,84.589,84.459,84.5333,9575.0
2021-12-14 13:15:00,91.07,91.18,91.05,91.18,5731.0,84.5425,84.6447,84.524,84.6447,5731.0
2021-12-14 13:20:00,91.19,91.21,91.05,91.12,18084.0,84.6539,84.6725,84.524,84.589,18084.0
2021-12-14 13:25:00,91.12,91.19,91.01,91.15,8283.0,84.589,84.6539,84.4868,84.6168,8283.0
2021-12-14 13:30:00,91.13,91.14,91.05,91.08,6497.0,84.5982,84.6075,84.524,84.5518,6497.0
2021-12-14 13:35:00,91.09,91.25,91.08,91.17,11582.0,84.5611,84.7096,84.5518,84.6354,11582.0
2021-12-14 13:40:00,91.18,91.19,91.1,91.16,7582.0,84.6447,84.6539,84.5704,84.6261,7582.0
2021-12-14 13:45:00,91.17,91.21,91.13,91.14,5392.0,84.6354,84.6725,84.5982,84.6075,5392.0
2021-12-14 13:50:00,91.15,91.23,91.14,91.23,12658.0,84.6168,84.6911,84.6075,84.6911,12658.0
2021-12-14 13:55:00,91.22,91.32,91.19,91.27,18141.0,84.6818,84.7746,84.6539,84.7282,18141.0
2021-12-14 14:00:00,91.27,91.37,91.26,91.31,15933.0,84.7282,84.821,84.7189,84.7653,15933.0
2021-12-14 14:05:00,91.29,91.48,91.29,91.47,13332.0,84.7468,84.9231,84.7468,84.9139,13332.0
2021-12-14 14:10:00,91.45,91.51,91.42,91.43,10188.0,84.8953,84.951,84.8674,84.8767,10188.0
2021-12-14 14:15:00,91.42,91.5,91.42,91.47,12778.0,84.8674,84.9417,84.8674,84.9139,12778.0
2021-12-14 14:20:00,91.51,91.51,91.36,91.4,13892.0,84.951,84.951,84.8118,84.8489,13892.0
2021-12-14 14:25:00,91.4,91.42,91.28,91.29,8479.0,84.8489,84.8674,84.7375,84.7468,8479.0
2021-12-14 14:30:00,91.27,91.31,91.23,91.28,10145.0,84.7282,84.7653,84.6911,84.7375,10145.0
2021-12-14 14:35:00,91.27,91.31,91.2,91.29,10315.0,84.7282,84.7653,84.6632,84.7468,10315.0
2021-12-14 14:40:00,91.32,91.36,91.26,91.31,8908.0,84.7746,84.8118,84.7189,84.7653,8908.0
2021-12-14 14:45:00,91.3,91.35,91.23,91.23,7706.0,84.7561,84.8025,84.6911,84.6911,7706.0
2021-12-14 14:50:00,91.23,91.36,91.22,91.32,10169.0,84.6911,84.8118,84.6818,84.7746,10169.0
2021-12-14 14:55:00,91.33,91.4,91.29,91.36,10239.0,84.7839,84.8489,84.7468,84.8118,10239.0
2021-12-14 15:00:00,91.34,91.39,91.33,91.39,22707.0,84.7932,84.8396,84.7839,84.8396,22707.0
2021-12-14 15:05:00,91.39,91.4,91.29,91.4,16078.0,84.8396,84.8489,84.7468,84.8489,16078.0
2021-12-14 15:10:00,91.39,91.43,91.26,91.39,19057.0,84.8396,84.8767,84.7189,84.8396,19057.0
2021-12-14 15:15:00,91.39,91.41,91.31,91.38,17924.0,84.8396,84.8582,84.7653,84.8303,17924.0
2021-12-14 15:20:00,91.4,91.43,91.35,91.39,16528.0,84.8489,84.8767,84.8025,84.8396,16528.0
2021-12-14 15:25:00,91.4,91.48,91.28,91.48,21225.0,84.8489,84.9231,84.7375,84.9231,21225.0
2021-12-14 15:30:00,91.47,91.55,91.4,91.51,24995.0,84.9139,84.9881,84.8489,84.951,24995.0
2021-12-14 15:35:00,91.51,91.6,91.48,91.48,22518.0,84.951,85.0345,84.9231,84.9231,22518.0
2021-12-14 15:40:00,91.49,91.49,91.34,91.37,26368.0,84.9324,84.9324,84.7932,84.821,26368.0
2021-12-14 15:45:00,91.39,91.46,91.25,91.28,31727.0,84.8396,84.9046,84.7096,84.7375,31727.0
2021-12-14 15:50:00,91.26,91.38,91.19,91.2,76539.0,84.7189,84.8303,84.6539,84.6632,76539.0
2021-12-14 15:55:00,91.19,91.37,91.11,91.36,185288.0,84.6539,84.821,84.5797,84.8118,185288.0
2021-12-15 09:30:00,91.54,92.06,91.16,91.88,51260.0,84.9788,85.4616,84.6261,85.2945,51260.0
2021-12-15 09:35:00,91.9,91.94,91.43,91.48,17801.0,85.313,85.3502,84.8767,84.9231,17801.0
2021-12-15 09:40:00,91.41,91.56,91.27,91.27,20061.0,84.8582,84.9974,84.7282,84.7282,20061.0
2021-12-15 09:45:00,91.25,91.47,91.23,91.38,15073.0,84.7096,84.9139,84.6911,84.8303,15073.0
2021-12-15 09:50:00,91.42,91.71,91.36,91.68,39080.0,84.8674,85.1367,84.8118,85.1088,39080.0
2021-12-15 09:55:00,91.67,91.77,91.39,91.56,31113.0,85.0995,85.1924,84.8396,84.9974,31113.0
2021-12-15 10:00:00,91.56,91.83,91.54,91.8,68395.0,84.9974,85.2481,84.9788,85.2202,68395.0
2021-12-15 10:05:00,91.79,92.06,91.79,91.91,43590.0,85.2109,85.4616,85.2109,85.3223,43590.0
2021-12-15 10:10:00,91.9,92.02,91.86,91.9,26130.0,85.313,85.4244,85.2759,85.313,26130.0
2021-12-15 10:15:00,91.89,92.0,91.81,91.85,32895.0,85.3038,85.4059,85.2295,85.2666,32895.0
2021-12-15 10:20:00,91.81,92.01,91.81,91.91,15848.0,85.2295,85.4152,85.2295,85.3223,15848.0
2021-12-15 10:25:00,91.9,91.97,91.83,91.89,19679.0,85.313,85.378,85.2481,85.3038,19679.0
2021-12-15 10:30:00,91.91,92.02,91.84,91.85,15927.0,85.3223,85.4244,85.2573,85.2666,15927.0
2021-12-15 10:35:00,91.85,91.99,91.7,91.99,14330.0,85.2666,85.3966,85.1274,85.3966,14330.0
2021-12-15 10:40:00,91.99,92.18,91.99,92.11,11085.0,85.3966,85.573,85.3966,85.508,11085.0
2021-12-15 10:45:00,92.06,92.15,91.97,91.98,12465.0,85.4616,85.5451,85.378,85.3873,12465.0
2021-12-15 10:50:00,91.99,92.1,91.94,92.05,11507.0,85.3966,85.4987,85.3502,85.4523,11507.0
2021-12-15 10:55:00,92.05,92.2,92.04,92.19,19992.0,85.4523,85.5915,85.443,85.5823,19992.0
2021-12-15 11:00:00,92.18,92.34,92.13,92.31,24679.0,85.573,85.7215,85.5266,85.6937,24679.0
2021-12-15 11:05:00,92.3,92.31,92.21,92.24,19637.0,85.6844,85.6937,85.6008,85.6287,19637.0
2021-12-15 11:10:00,92.26,92.34,92.18,92.2,10573.0,85.6472,85.7215,85.573,85.5915,10573.0
2021-12-15 11:15:00,92.17,92.18,92.02,92.02,6229.0,85.5637,85.573,85.4244,85.4244,6229.0
2021-12-15 11:20:00,92.02,92.11,92.02,92.03,7647.0,85.4244,85.508,85.4244,85.4337,7647.0
2021-12-15 11:25:00,92.03,92.05,91.98,92.0,8175.0,85.4337,85.4523,85.3873,85.4059,8175.0
2021-12-15 11:30:00,92.0,92.04,91.9,92.03,14890.0,85.4059,85.443,85.313,85.4337,14890.0
2021-12-15 11:35:00,92.02,92.1,91.96,92.04,26220.0,85.4244,85.4987,85.3687,85.443,26220.0
2021-12-15 11:40:00,92.02,92.04,91.97,92.04,12460.0,85.4244,85.443,85.378,85.443,12460.0
2021-12-15 11:45:00,92.02,92.11,92.01,92.09,14233.0,85.4244,85.508,85.4152,85.4894,14233.0
2021-12-15 11:50:00,92.1,92.21,92.1,92.17,8947.0,85.4987,85.6008,85.4987,85.5637,8947.0
2021-12-15 11:55:00,92.17,92.23,92.12,92.15,5713.0,85.5637,85.6194,85.5173,85.5451,5713.0
2021-12-15 12:00:00,92.14,92.21,92.12,92.2,7442.0,85.5358,85.6008,85.5173,85.5915,7442.0
2021-12-15 12:05:00,92.21,92.25,92.17,92.21,8381.0,85.6008,85.638,85.5637,85.6008,8381.0
2021-12-15 12:10:00,92.24,92.25,92.15,92.15,8331.0,85.6287,85.638,85.5451,85.5451,8331.0
2021-12-15 12:15:00,92.14,92.18,92.06,92.06,13997.0,85.5358,85.573,85.4616,85.4616,13997.0
2021-12-15 12:20:00,92.06,92.09,92.02,92.07,5773.0,85.4616,85.4894,85.4244,85.4709,5773.0
2021-12-15 12:25:00,92.05,92.17,92.02,92.17,8697.0,85.4523,85.5637,85.4244,85.5637,8697.0
2021-12-15 12:30:00,92.16,92.31,92.15,92.29,7989.0,85.5544,85.6937,85.5451,85.6751,7989.0
2021-12-15 12:35:00,92.28,92.33,92.15,92.15,22890.0,85.6658,85.7122,85.5451,85.5451,22890.0
2021-12-15 12:40:00,92.12,92.14,92.05,92.05,5436.0,85.5173,85.5358,85.4523,85.4523,5436.0
2021-12-15 12:45:00,92.07,92.17,92.07,92.15,6217.0,85.4709,85.5637,85.4709,85.5451,6217.0
2021-12-15 12:50:00,92.15,92.26,92.15,92.24,4999.0,85.5451,85.6472,85.5451,85.6287,4999.0
2021-12-15 12:55:00,92.25,92.3,92.21,92.21,8972.0,85.638,85.6844,85.6008,85.6008,8972.0
2021-12-15 13:00:00,92.23,92.23,92.18,92.18,11404.0,85.6194,85.6194,85.573,85.573,11404.0
2021-12-15 13:05:00,92.18,92.29,92.18,92.28,17581.0,85.573,85.6751,85.573,85.6658,17581.0
2021-12-15 13:10:00,92.27,92.33,92.24,92.29,8933.0,85.6565,85.7122,85.6287,85.6751,8933.0
2021-12-15 13:15:00,92.29,92.4,92.27,92.37,11417.0,85.6751,85.7772,85.6565,85.7494,11417.0
2021-12-15 13:20:00,92.36,92.36,92.26,92.28,6398.0,85.7401,85.7401,85.6472,85.6658,6398.0
2021-12-15 13:25:00,92.28,92.31,92.17,92.19,7705.0,85.6658,85.6937,85.5637,85.5823,7705.0
2021-12-15 13:30:00,92.16,92.24,92.16,92.21,4773.0,85.5544,85.6287,85.5544,85.6008,4773.0
2021-12-15 13:35:00,92.19,92.25,92.13,92.15,7388.0,85.5823,85.638,85.5266,85.5451,7388.0
2021-12-15 13:40:00,92.15,92.29,92.15,92.28,6689.0,85.5451,85.6751,85.5451,85.6658,6689.0
2021-12-15 13:45:00,92.24,92.25,92.14,92.17,5223.0,85.6287,85.638,85.5358,85.5637,5223.0
2021-12-15 13:50:00,92.18,92.18,92.01,92.03,2919.0,85.573,85.573,85.4152,85.4337,2919.0
2021-12-15 13:55:00,92.02,92.19,92.02,92.18,8681.0,85.4244,85.5823,85.4244,85.573,8681.0
2021-12-15 14:00:00,92.13,92.32,91.86,92.32,19793.0,85.5266,85.7029,85.2759,85.7029,19793.0
2021-12-15 14:05:00,92.34,92.48,92.32,92.47,12102.0,85.7215,85.8515,85.7029,85.8422,12102.0
2021-12-15 14:10:00,92.45,92.68,92.34,92.65,13517.0,85.8236,86.0371,85.7215,86.0093,13517.0
2021-12-15 14:15:00,92.65,92.65,92.37,92.39,12261.0,86.0093,86.0093,85.7494,85.7679,12261.0
2021-12-15 14:20:00,92.4,92.4,92.22,92.24,8330.0,85.7772,85.7772,85.6101,85.6287,8330.0
2021-12-15 14:25:00,92.22,92.22,91.9,92.08,86797.0,85.6101,85.6101,85.313,85.4801,86797.0
2021-12-15 14:30:00,92.1,92.27,92.1,92.17,9436.0,85.4987,85.6565,85.4987,85.5637,9436.0
2021-12-15 14:35:00,92.2,92.43,92.12,92.36,14009.0,85.5915,85.8051,85.5173,85.7401,14009.0
2021-12-15 14:40:00,92.31,92.46,92.2,92.26,12716.0,85.6937,85.8329,85.5915,85.6472,12716.0
2021-12-15 14:45:00,92.27,92.38,92.19,92.2,9870.0,85.6565,85.7586,85.5823,85.5915,9870.0
2021-12-15 14:50:00,92.22,92.34,92.09,92.12,14565.0,85.6101,85.7215,85.4894,85.5173,14565.0
2021-12-15 14:55:00,92.13,92.21,91.95,92.04,22649.0,85.5266,85.6008,85.3595,85.443,22649.0
2021-12-15 15:00:00,92.1,92.26,92.06,92.17,10648.0,85.4987,85.6472,85.4616,85.5637,10648.0
2021-12-15 15:05:00,92.17,92.44,92.15,92.4,17198.0,85.5637,85.8143,85.5451,85.7772,17198.0
2021-12-15 15:10:00,92.39,92.47,92.33,92.46,12081.0,85.7679,85.8422,85.7122,85.8329,12081.0
2021-12-15 15:15:00,92.44,92.66,92.42,92.62,18443.0,85.8143,86.0186,85.7958,85.9814,18443.0
2021-12-15 15:20:00,92.66,92.77,92.62,92.73,16281.0,86.0186,86.1207,85.9814,86.0836,16281.0
2021-12-15 15:25:00,92.7,92.86,92.65,92.86,20119.0,86.0557,86.2042,86.0093,86.2042,20119.0
2021-12-15 15:30:00,92.87,92.88,92.63,92.65,19657.0,86.2135,86.2228,85.9907,86.0093,19657.0
2021-12-15 15:35:00,92.66,92.88,92.66,92.86,20195.0,86.0186,86.2228,86.0186,86.2042,20195.0
2021-12-15 15:40:00,92.87,92.9,92.57,92.57,26192.0,86.2135,86.2414,85.935,85.935,26192.0
2021-12-15 15:45:00,92.6,92.68,92.32,92.36,29217.0,85.9629,86.0371,85.7029,85.7401,29217.0
2021-12-15 15:50:00,92.35,92.75,92.35,92.69,53244.0,85.7308,86.1021,85.7308,86.0464,53244.0
2021-12-15 15:55:00,92.68,92.81,92.65,92.7,116376.0,86.0371,86.1578,86.0093,86.0557,116376.0
2021-12-16 09:30:00,93.85,94.0,93.59,93.59,76530.0,87.1233,87.2625,86.8819,86.8819,76530.0
2021-12-16 09:35:00,93.66,94.06,93.58,93.89,34432.0,86.9469,87.3182,86.8726,87.1604,34432.0
2021-12-16 09:40:00,93.89,94.19,93.87,93.98,30566.0,87.1604,87.4389,87.1418,87.244,30566.0
2021-12-16 09:45:00,94.0,94.43,94.0,94.41,19920.0,87.2625,87.6617,87.2625,87.6431,19920.0
2021-12-16 09:50:00,94.48,94.57,94.3,94.51,28246.0,87.7081,87.7917,87.541,87.736,28246.0
2021-12-16 09:55:00,94.52,94.53,94.14,94.18,23252.0,87.7453,87.7545,87.3925,87.4296,23252.0
2021-12-16 10:00:00,94.17,94.26,94.01,94.2,49661.0,87.4203,87.5039,87.2718,87.4482,49661.0
2021-12-16 10:05:00,94.18,94.22,94.01,94.14,49455.0,87.4296,87.4668,87.2718,87.3925,49455.0
2021-12-16 10:10:00,94.12,94.32,94.12,94.21,21752.0,87.3739,87.5596,87.3739,87.4575,21752.0
2021-12-16 10:15:00,94.22,94.53,94.21,94.45,19698.0,87.4668,87.7545,87.4575,87.6803,19698.0
2021-12-16 10:20:00,94.42,94.63,94.39,94.57,21249.0,87.6524,87.8474,87.6246,87.7917,21249.0
2021-12-16 10:25:00,94.62,94.8,94.56,94.78,26705.0,87.8381,88.0052,87.7824,87.9866,26705.0
2021-12-16 10:30:00,94.78,94.85,94.59,94.69,21641.0,87.9866,88.0516,87.8102,87.9031,21641.0
2021-12-16 10:35:00,94.69,94.69,94.44,94.54,19865.0,87.9031,87.9031,87.671,87.7638,19865.0
2021-12-16 10:40:00,94.53,94.65,94.48,94.57,23052.0,87.7545,87.8659,87.7081,87.7917,23052.0
2021-12-16 10:45:00,94.59,94.69,94.56,94.63,11082.0,87.8102,87.9031,87.7824,87.8474,11082.0
2021-12-16 10:50:00,94.6,94.63,94.54,94.59,19051.0,87.8195,87.8474,87.7638,87.8102,19051.0
2021-12-16 10:55:00,94.61,94.7,94.49,94.62,19614.0,87.8288,87.9124,87.7174,87.8381,19614.0
2021-12-16 11:00:00,94.63,94.75,94.56,94.56,26767.0,87.8474,87.9588,87.7824,87.7824,26767.0
2021-12-16 11:05:00,94.58,94.68,94.47,94.63,21212.0,87.801,87.8938,87.6988,87.8474,21212.0
2021-12-16 11:10:00,94.64,94.74,94.52,94.54,11966.0,87.8567,87.9495,87.7453,87.7638,11966.0
2021-12-16 11:15:00,94.56,94.75,94.51,94.68,16444.0,87.7824,87.9588,87.736,87.8938,16444.0
2021-12-16 11:20:00,94.7,94.81,94.67,94.77,18420.0,87.9124,88.0145,87.8845,87.9773,18420.0
2021-12-16 11:25:00,94.77,94.84,94.71,94.78,17154.0,87.9773,88.0423,87.9216,87.9866,17154.0
2021-12-16 11:30:00,94.78,94.81,94.63,94.68,18853.0,87.9866,88.0145,87.8474,87.8938,18853.0
2021-12-16 11:35:00,94.67,94.75,94.6,94.62,12906.0,87.8845,87.9588,87.8195,87.8381,12906.0
2021-12-16 11:40:00,94.63,94.74,94.61,94.74,13795.0,87.8474,87.9495,87.8288,87.9495,13795.0
2021-12-16 11:45:00,94.74,94.74,94.6,94.64,11660.0,87.9495,87.9495,87.8195,87.8567,11660.0
2021-12-16 11:50:00,94.62,94.63,94.49,94.54,12896.0,87.8381,87.8474,87.7174,87.7638,12896.0
2021-12-16 11:55:00,94.6,94.63,94.47,94.48,11496.0,87.8195,87.8474,87.6988,87.7081,11496.0
2021-12-16 12:00:00,94.47,94.6,94.43,94.48,46872.0,87.6988,87.8195,87.6617,87.7081,46872.0
2021-12-16 12:05:00,94.48,94.51,94.31,94.37,17177.0,87.7081,87.736,87.5503,87.606,17177.0
2021-12-16 12:10:00,94.38,94.38,94.27,94.35,28583.0,87.6153,87.6153,87.5132,87.5874,28583.0
2021-12-16 12:15:00,94.33,94.38,94.26,94.3,11880.0,87.5689,87.6153,87.5039,87.541,11880.0
2021-12-16 12:20:00,94.29,94.45,94.29,94.34,25102.0,87.5317,87.6803,87.5317,87.5782,25102.0
2021-12-16 12:25:00,94.35,94.35,94.21,94.28,8352.0,87.5874,87.5874,87.4575,87.5225,8352.0
2021-12-16 12:30:00,94.26,94.32,94.18,94.18,17013.0,87.5039,87.5596,87.4296,87.4296,17013.0
2021-12-16 12:35:00,94.18,94.28,94.12,94.19,20171.0,87.4296,87.5225,87.3739,87.4389,20171.0
2021-12-16 12:40:00,94.17,94.22,94.13,94.14,21303.0,87.4203,87.4668,87.3832,87.3925,21303.0
2021-12-16 12:45:00,94.15,94.2,94.01,94.06,21317.0,87.4018,87.4482,87.2718,87.3182,21317.0
2021-12-16 12:50:00,94.07,94.16,94.06,94.09,11357.0,87.3275,87.4111,87.3182,87.3461,11357.0
2021-12-16 12:55:00,94.13,94.16,94.06,94.06,9859.0,87.3832,87.4111,87.3182,87.3182,9859.0
2021-12-16 13:00:00,94.08,94.26,94.07,94.19,9017.0,87.3368,87.5039,87.3275,87.4389,9017.0
2021-12-16 13:05:00,94.18,94.21,94.06,94.2,7847.0,87.4296,87.4575,87.3182,87.4482,7847.0
2021-12-16 13:10:00,94.21,94.43,94.21,94.42,13811.0,87.4575,87.6617,87.4575,87.6524,13811.0
2021-12-16 13:15:00,94.43,94.44,94.33,94.37,11072.0,87.6617,87.671,87.5689,87.606,11072.0
2021-12-16 13:20:00,94.37,94.42,94.3,94.41,10861.0,87.606,87.6524,87.541,87.6431,10861.0
2021-12-16 13:25:00,94.41,94.46,94.33,94.36,13580.0,87.6431,87.6896,87.5689,87.5967,13580.0
2021-12-16 13:30:00,94.36,94.39,94.32,94.32,27112.0,87.5967,87.6246,87.5596,87.5596,27112.0
2021-12-16 13:35:00,94.32,94.37,94.31,94.32,15724.0,87.5596,87.606,87.5503,87.5596,15724.0
2021-12-16 13:40:00,94.32,94.42,94.32,94.42,11790.0,87.5596,87.6524,87.5596,87.6524,11790.0
2021-12-16 13:45:00,94.41,94.55,94.29,94.55,14808.0,87.6431,87.7731,87.5317,87.7731,14808.0
2021-12-16 13:50:00,94.55,94.58,94.44,94.48,20718.0,87.7731,87.801,87.671,87.7081,20718.0
2021-12-16 13:55:00,94.49,94.49,94.23,94.24,19284.0,87.7174,87.7174,87.476,87.4853,19284.0
2021-12-16 14:00:00,94.25,94.34,94.24,94.34,14350.0,87.4946,87.5782,87.4853,87.5782,14350.0
2021-12-16 14:05:00,94.35,94.37,94.14,94.15,12929.0,87.5874,87.606,87.3925,87.4018,12929.0
2021-12-16 14:10:00,94.12,94.2,94.06,94.15,8504.0,87.3739,87.4482,87.3182,87.4018,8504.0
2021-12-16 14:15:00,94.15,94.15,94.05,94.11,9838.0,87.4018,87.4018,87.3089,87.3646,9838.0
2021-12-16 14:20:00,94.09,94.09,93.96,94.0,14995.0,87.3461,87.3461,87.2254,87.2625,14995.0
2021-12-16 14:25:00,93.98,93.98,93.82,93.84,13812.0,87.244,87.244,87.0954,87.114,13812.0
2021-12-16 14:30:00,93.83,93.85,93.76,93.81,10963.0,87.1047,87.1233,87.0397,87.0861,10963.0
2021-12-16 14:35:00,93.8,93.91,93.75,93.87,11979.0,87.0769,87.179,87.0304,87.1418,11979.0
2021-12-16 14:40:00,93.87,93.91,93.71,93.73,11954.0,87.1418,87.179,86.9933,87.0119,11954.0
2021-12-16 14:45:00,93.72,93.73,93.36,93.36,13827.0,87.0026,87.0119,86.6684,86.6684,13827.0
2021-12-16 14:50:00,93.35,93.41,93.23,93.25,22658.0,86.6591,86.7148,86.5477,86.5663,22658.0
2021-12-16 14:55:00,93.24,93.53,93.24,93.52,11419.0,86.557,86.8262,86.557,86.8169,11419.0
2021-12-16 15:00:00,93.49,93.54,93.41,93.53,13478.0,86.7891,86.8355,86.7148,86.8262,13478.0
2021-12-16 15:05:00,93.53,93.62,93.5,93.57,22524.0,86.8262,86.9098,86.7984,86.8633,22524.0
2021-12-16 15:10:00,93.55,93.59,93.43,93.53,8684.0,86.8448,86.8819,86.7334,86.8262,8684.0
2021-12-16 15:15:00,93.53,93.65,93.46,93.65,13895.0,86.8262,86.9376,86.7612,86.9376,13895.0
2021-12-16 15:20:00,93.65,93.75,93.63,93.68,9763.0,86.9376,87.0304,86.919,86.9655,9763.0
2021-12-16 15:25:00,93.71,93.97,93.68,93.94,14205.0,86.9933,87.2347,86.9655,87.2068,14205.0
2021-12-16 15:30:00,93.96,93.99,93.78,93.95,19001.0,87.2254,87.2532,87.0583,87.2161,19001.0
2021-12-16 15:35:00,93.95,94.08,93.86,94.08,21071.0,87.2161,87.3368,87.1326,87.3368,21071.0
2021-12-16 15:40:00,94.06,94.2,93.92,93.96,30792.0,87.3182,87.4482,87.1883,87.2254,30792.0
2021-12-16 15:45:00,93.96,93.99,93.74,93.76,30771.0,87.2254,87.2532,87.0212,87.0397,30771.0
2021-12-16 15:50:00,93.76,94.15,93.73,93.88,63729.0,87.0397,87.4018,87.0119,87.1511,63729.0
2021-12-16 15:55:00,93.88,94.0,93.8,93.86,138463.0,87.1511,87.2625,87.0769,87.1326,138463.0
2021-12-17 09:30:00,93.17,93.42,93.07,93.19,433308.0,86.492,86.7241,86.3992,86.5106,433308.0
2021-12-17 09:35:00,93.2,93.26,92.79,92.9,18898.0,86.5199,86.5756,86.1393,86.2414,18898.0
2021-12-17 09:40:00,92.91,92.91,92.45,92.48,19155.0,86.2507,86.2507,85.8236,85.8515,19155.0
2021-12-17 09:45:00,92.49,92.52,92.1,92.39,7858.0,85.8608,85.8886,85.4987,85.7679,7858.0
2021-12-17 09:50:00,92.42,92.6,92.3,92.39,21475.0,85.7958,85.9629,85.6844,85.7679,21475.0
2021-12-17 09:55:00,92.38,92.41,92.2,92.29,17665.0,85.7586,85.7865,85.5915,85.6751,17665.0
2021-12-17 10:00:00,92.26,92.29,92.08,92.26,16214.0,85.6472,85.6751,85.4801,85.6472,16214.0
2021-12-17 10:05:00,92.26,92.3,92.0,92.04,23478.0,85.6472,85.6844,85.4059,85.443,23478.0
2021-12-17 10:10:00,92.02,92.09,91.89,91.97,36280.0,85.4244,85.4894,85.3038,85.378,36280.0
2021-12-17 10:15:00,91.96,91.98,91.81,91.97,23225.0,85.3687,85.3873,85.2295,85.378,23225.0
2021-12-17 10:20:00,91.96,92.13,91.91,92.11,13904.0,85.3687,85.5266,85.3223,85.508,13904.0
2021-12-17 10:25:00,92.07,92.18,92.07,92.17,11994.0,85.4709,85.573,85.4709,85.5637,11994.0
2021-12-17 10:30:00,92.15,92.61,92.1,92.61,13754.0,85.5451,85.9722,85.4987,85.9722,13754.0
2021-12-17 10:35:00,92.62,92.8,92.59,92.69,11547.0,85.9814,86.1485,85.9536,86.0464,11547.0
2021-12-17 10:40:00,92.71,92.91,92.64,92.88,11776.0,86.065,86.2507,86.0,86.2228,11776.0
2021-12-17 10:45:00,92.9,93.03,92.86,92.99,10913.0,86.2414,86.3621,86.2042,86.3249,10913.0
2021-12-17 10:50:00,92.97,93.3,92.93,93.28,10091.0,86.3064,86.6127,86.2692,86.5941,10091.0
2021-12-17 10:55:00,93.26,93.35,93.19,93.22,18864.0,86.5756,86.6591,86.5106,86.5384,18864.0
2021-12-17 11:00:00,93.2,93.29,93.05,93.08,11289.0,86.5199,86.6034,86.3806,86.4085,11289.0
2021-12-17 11:05:00,93.05,93.13,92.96,93.03,12141.0,86.3806,86.4549,86.2971,86.3621,12141.0
2021-12-17 11:10:00,93.04,93.34,93.04,93.23,10300.0,86.3713,86.6498,86.3713,86.5477,10300.0
2021-12-17 11:15:00,93.25,93.25,93.09,93.15,8600.0,86.5663,86.5663,86.4178,86.4735,8600.0
2021-12-17 11:20:00,93.13,93.13,92.96,92.96,12831.0,86.4549,86.4549,86.2971,86.2971,12831.0
2021-12-17 11:25:00,92.95,93.06,92.85,93.01,23371.0,86.2878,86.3899,86.195,86.3435,23371.0
2021-12-17 11:30:00,92.97,93.02,92.76,92.76,8220.0,86.3064,86.3528,86.1114,86.1114,8220.0
2021-12-17 11:35:00,92.73,92.74,92.43,92.48,13950.0,86.0836,86.0928,85.8051,85.8515,13950.0
2021-12-17 11:40:00,92.47,92.48,92.2,92.21,18740.0,85.8422,85.8515,85.5915,85.6008,18740.0
2021-12-17 11:45:00,92.23,92.23,91.93,92.01,56382.0,85.6194,85.6194,85.3409,85.4152,56382.0
2021-12-17 11:50:00,91.99,92.06,91.91,91.95,12074.0,85.3966,85.4616,85.3223,85.3595,12074.0
2021-12-17 11:55:00,91.92,92.12,91.91,92.1,15595.0,85.3316,85.5173,85.3223,85.4987,15595.0
2021-12-17 12:00:00,92.08,92.08,91.86,91.95,16274.0,85.4801,85.4801,85.2759,85.3595,16274.0
2021-12-17 12:05:00,91.97,92.09,91.86,92.01,10020.0,85.378,85.4894,85.2759,85.4152,10020.0
2021-12-17 12:10:00,92.01,92.2,92.01,92.2,9005.0,85.4152,85.5915,85.4152,85.5915,9005.0
2021-12-17 12:15:00,92.2,92.33,92.12,92.14,8796.0,85.5915,85.7122,85.5173,85.5358,8796.0
2021-12-17 12:20:00,92.12,92.25,92.12,92.19,7998.0,85.5173,85.638,85.5173,85.5823,7998.0
2021-12-17 12:25:00,92.16,92.28,92.08,92.26,11007.0,85.5544,85.6658,85.4801,85.6472,11007.0
2021-12-17 12:30:00,92.2,92.48,92.2,92.41,5439.0,85.5915,85.8515,85.5915,85.7865,5439.0
2021-12-17 12:35:00,92.41,92.46,92.3,92.37,6868.0,85.7865,85.8329,85.6844,85.7494,6868.0
2021-12-17 12:40:00,92.36,92.36,92.18,92.19,9720.0,85.7401,85.7401,85.573,85.5823,9720.0
2021-12-17 12:45:00,92.18,92.27,92.13,92.26,20319.0,85.573,85.6565,85.5266,85.6472,20319.0
2021-12-17 12:50:00,92.25,92.32,92.17,92.2,10134.0,85.638,85.7029,85.5637,85.5915,10134.0
2021-12-17 12:55:00,92.21,92.32,92.16,92.19,29266.0,85.6008,85.7029,85.5544,85.5823,29266.0
2021-12-17 13:00:00,92.22,92.29,92.15,92.27,8602.0,85.6101,85.6751,85.5451,85.6565,8602.0
2021-12-17 13:05:00,92.23,92.23,91.98,92.03,6927.0,85.6194,85.6194,85.3873,85.4337,6927.0
2021-12-17 13:10:00,92.05,92.13,91.99,92.05,7310.0,85.4523,85.5266,85.3966,85.4523,7310.0
2021-12-17 13:15:00,92.05,92.11,92.01,92.1,13909.0,85.4523,85.508,85.4152,85.4987,13909.0
2021-12-17 13:20:00,92.12,92.26,92.11,92.26,8938.0,85.5173,85.6472,85.508,85.6472,8938.0
2021-12-17 13:25:00,92.27,92.44,92.26,92.44,6878.0,85.6565,85.8143,85.6472,85.8143,6878.0
2021-12-17 13:30:00,92.44,92.44,92.35,92.37,10253.0,85.8143,85.8143,85.7308,85.7494,10253.0
2021-12-17 13:35:00,92.39,92.44,92.33,92.36,7669.0,85.7679,85.8143,85.7122,85.7401,7669.0
2021-12-17 13:40:00,92.38,92.38,92.23,92.3,11141.0,85.7586,85.7586,85.6194,85.6844,11141.0
2021-12-17 13:45:00,92.3,92.44,92.3,92.44,5640.0,85.6844,85.8143,85.6844,85.8143,5640.0
2021-12-17 13:50:00,92.43,92.46,92.39,92.42,7485.0,85.8051,85.8329,85.7679,85.7958,7485.0
2021-12-17 13:55:00,92.41,92.45,92.32,92.45,14512.0,85.7865,85.8236,85.7029,85.8236,14512.0
2021-12-17 14:00:00,92.45,92.45,92.22,92.23,30227.0,85.8236,85.8236,85.6101,85.6194,30227.0
2021-12-17 14:05:00,92.23,92.25,92.1,92.11,14021.0,85.6194,85.638,85.4987,85.508,14021.0
2021-12-17 14:10:00,92.11,92.15,91.93,91.93,10089.0,85.508,85.5451,85.3409,85.3409,10089.0
2021-12-17 14:15:00,91.93,91.98,91.8,91.81,31662.0,85.3409,85.3873,85.2202,85.2295,31662.0
2021-12-17 14:20:00,91.8,91.86,91.77,91.86,38062.0,85.2202,85.2759,85.1924,85.2759,38062.0
2021-12-17 14:25:00,91.85,91.85,91.62,91.7,24496.0,85.2666,85.2666,85.0531,85.1274,24496.0
2021-12-17 14:30:00,91.71,91.74,91.62,91.63,19729.0,85.1367,85.1645,85.0531,85.0624,19729.0
2021-12-17 14:35:00,91.64,91.64,91.47,91.56,13590.0,85.0717,85.0717,84.9139,84.9974,13590.0
2021-12-17 14:40:00,91.56,91.58,91.4,91.43,13118.0,84.9974,85.016,84.8489,84.8767,13118.0
2021-12-17 14:45:00,91.44,91.66,91.43,91.59,12826.0,84.886,85.0902,84.8767,85.0253,12826.0
2021-12-17 14:50:00,91.58,91.58,91.4,91.41,9850.0,85.016,85.016,84.8489,84.8582,9850.0
2021-12-17 14:55:00,91.42,91.48,91.34,91.42,19228.0,84.8674,84.9231,84.7932,84.8674,19228.0
2021-12-17 15:00:00,91.44,91.61,91.39,91.44,14168.0,84.886,85.0438,84.8396,84.886,14168.0
2021-12-17 15:05:00,91.43,91.56,91.43,91.54,13040.0,84.8767,84.9974,84.8767,84.9788,13040.0
2021-12-17 15:10:00,91.54,91.54,91.39,91.43,14509.0,84.9788,84.9788,84.8396,84.8767,14509.0
2021-12-17 15:15:00,91.43,91.51,91.32,91.45,13315.0,84.8767,84.951,84.7746,84.8953,13315.0
2021-12-17 15:20:00,91.48,91.65,91.47,91.58,12420.0,84.9231,85.081,84.9139,85.016,12420.0
2021-12-17 15:25:00,91.58,91.58,91.37,91.46,16249.0,85.016,85.016,84.821,84.9046,16249.0
2021-12-17 15:30:00,91.47,91.51,91.18,91.31,24720.0,84.9139,84.951,84.6447,84.7653,24720.0
2021-12-17 15:35:00,91.31,91.31,91.14,91.22,39987.0,84.7653,84.7653,84.6075,84.6818,39987.0
2021-12-17 15:40:00,91.22,91.37,91.16,91.26,65496.0,84.6818,84.821,84.6261,84.7189,65496.0
2021-12-17 15:45:00,91.28,91.31,90.91,90.92,65606.0,84.7375,84.7653,84.394,84.4033,65606.0
2021-12-17 15:50:00,90.94,90.94,90.47,90.53,122424.0,84.4219,84.4219,83.9855,84.0412,122424.0
2021-12-17 15:55:00,90.53,90.83,90.41,90.67,350100.0,84.0412,84.3197,83.9298,84.1712,350100.0
2021-12-20 09:30:00,89.29,90.0,89.14,89.44,90024.0,82.8901,83.5492,82.7509,83.0294,90024.0
2021-12-20 09:35:00,89.4,89.7,89.27,89.34,24289.0,82.9922,83.2707,82.8716,82.9365,24289.0
2021-12-20 09:40:00,89.3,89.46,89.11,89.3,23828.0,82.8994,83.0479,82.723,82.8994,23828.0
2021-12-20 09:45:00,89.31,89.48,89.17,89.2,23252.0,82.9087,83.0665,82.7787,82.8066,23252.0
2021-12-20 09:50:00,89.13,89.27,88.99,89.14,36036.0,82.7416,82.8716,82.6116,82.7509,36036.0
2021-12-20 09:55:00,89.14,89.55,89.08,89.52,48834.0,82.7509,83.1315,82.6952,83.1036,48834.0
2021-12-20 10:00:00,89.53,89.59,89.34,89.54,30823.0,83.1129,83.1686,82.9365,83.1222,30823.0
2021-12-20 10:05:00,89.54,89.57,89.26,89.37,12946.0,83.1222,83.15,82.8623,82.9644,12946.0
2021-12-20 10:10:00,89.37,89.45,89.27,89.39,51492.0,82.9644,83.0386,82.8716,82.983,51492.0
2021-12-20 10:15:00,89.37,89.74,89.34,89.66,21551.0,82.9644,83.3079,82.9365,83.2336,21551.0
2021-12-20 10:20:00,89.68,89.83,89.63,89.65,35742.0,83.2522,83.3914,83.2057,83.2243,35742.0
2021-12-20 10:25:00,89.64,89.65,89.1,89.14,72555.0,83.215,83.2243,82.7137,82.7509,72555.0
2021-12-20 10:30:00,89.15,89.18,88.94,89.03,19198.0,82.7602,82.788,82.5652,82.6488,19198.0
2021-12-20 10:35:00,89.03,89.13,88.92,88.93,17004.0,82.6488,82.7416,82.5466,82.5559,17004.0
2021-12-20 10:40:00,88.93,89.05,88.85,88.97,42344.0,82.5559,82.6673,82.4817,82.5931,42344.0
2021-12-20 10:45:00,88.95,88.97,88.74,88.78,25305.0,82.5745,82.5931,82.3795,82.4167,25305.0
2021-12-20 10:50:00,88.79,88.83,88.71,88.81,17674.0,82.426,82.4631,82.3517,82.4445,17674.0
2021-12-20 10:55:00,88.78,88.89,88.65,88.75,20469.0,82.4167,82.5188,82.296,82.3888,20469.0
2021-12-20 11:00:00,88.7,88.7,88.55,88.58,30827.0,82.3424,82.3424,82.2032,82.231,30827.0
2021-12-20 11:05:00,88.61,88.81,88.54,88.81,22310.0,82.2589,82.4445,82.1939,82.4445,22310.0
2021-12-20 11:10:00,88.8,88.83,88.63,88.63,19492.0,82.4352,82.4631,82.2774,82.2774,19492.0
2021-12-20 11:15:00,88.64,88.82,88.63,88.81,20070.0,82.2867,82.4538,82.2774,82.4445,20070.0
2021-12-20 11:20:00,88.81,88.97,88.81,88.95,10081.0,82.4445,82.5931,82.4445,82.5745,10081.0
2021-12-20 11:25:00,88.94,88.95,88.85,88.85,18096.0,82.5652,82.5745,82.4817,82.4817,18096.0
2021-12-20 11:30:00,88.85,88.88,88.7,88.75,12336.0,82.4817,82.5095,82.3424,82.3888,12336.0
2021-12-20 11:35:00,88.78,88.8,88.67,88.8,14046.0,82.4167,82.4352,82.3146,82.4352,14046.0
2021-12-20 11:40:00,88.77,88.91,88.73,88.9,13144.0,82.4074,82.5374,82.3703,82.5281,13144.0
2021-12-20 11:45:00,88.9,88.9,88.79,88.88,9248.0,82.5281,82.5281,82.426,82.5095,9248.0
2021-12-20 11:50:00,88.9,89.0,88.9,88.99,16497.0,82.5281,82.6209,82.5281,82.6116,16497.0
2021-12-20 11:55:00,89.0,89.0,88.82,88.97,15189.0,82.6209,82.6209,82.4538,82.5931,15189.0
2021-12-20 12:00:00,88.96,88.98,88.86,88.98,18308.0,82.5838,82.6023,82.4909,82.6023,18308.0
2021-12-20 12:05:00,88.97,88.97,88.88,88.92,8265.0,82.5931,82.5931,82.5095,82.5466,8265.0
2021-12-20 12:10:00,88.94,88.97,88.85,88.87,9291.0,82.5652,82.5931,82.4817,82.5002,9291.0
2021-12-20 12:15:00,88.88,88.99,88.78,88.94,12809.0,82.5095,82.6116,82.4167,82.5652,12809.0
2021-12-20 12:20:00,88.93,88.98,88.82,88.96,27892.0,82.5559,82.6023,82.4538,82.5838,27892.0
2021-12-20 12:25:00,88.98,89.0,88.94,89.0,11494.0,82.6023,82.6209,82.5652,82.6209,11494.0
2021-12-20 12:30:00,89.0,89.0,88.68,88.72,11820.0,82.6209,82.6209,82.3238,82.361,11820.0
2021-12-20 12:35:00,88.7,88.83,88.66,88.79,9980.0,82.3424,82.4631,82.3053,82.426,9980.0
2021-12-20 12:40:00,88.82,88.88,88.79,88.86,11154.0,82.4538,82.5095,82.426,82.4909,11154.0
2021-12-20 12:45:00,88.81,88.9,88.79,88.88,7495.0,82.4445,82.5281,82.426,82.5095,7495.0
2021-12-20 12:50:00,88.86,88.99,88.85,88.94,14079.0,82.4909,82.6116,82.4817,82.5652,14079.0
2021-12-20 12:55:00,88.93,88.94,88.74,88.75,13531.0,82.5559,82.5652,82.3795,82.3888,13531.0
2021-12-20 13:00:00,88.73,88.75,88.61,88.62,18955.0,82.3703,82.3888,82.2589,82.2681,18955.0
2021-12-20 13:05:00,88.63,88.82,88.63,88.81,10973.0,82.2774,82.4538,82.2774,82.4445,10973.0
2021-12-20 13:10:00,88.79,88.95,88.79,88.95,14260.0,82.426,82.5745,82.426,82.5745,14260.0
2021-12-20 13:15:00,88.94,88.95,88.84,88.85,10502.0,82.5652,82.5745,82.4724,82.4817,10502.0
2021-12-20 13:20:00,88.85,88.93,88.81,88.89,9126.0,82.4817,82.5559,82.4445,82.5188,9126.0
2021-12-20 13:25:00,88.89,88.93,88.86,88.87,9367.0,82.5188,82.5559,82.4909,82.5002,9367.0
2021-12-20 13:30:00,88.87,88.9,88.72,88.72,6073.0,82.5002,82.5281,82.361,82.361,6073.0
2021-12-20 13:35:00,88.72,89.02,88.71,89.01,19098.0,82.361,82.6395,82.3517,82.6302,19098.0
2021-12-20 13:40:00,89.04,89.13,88.94,88.98,48267.0,82.658,82.7416,82.5652,82.6023,48267.0
2021-12-20 13:45:00,88.98,89.05,88.97,89.05,9588.0,82.6023,82.6673,82.5931,82.6673,9588.0
2021-12-20 13:50:00,89.06,89.13,88.98,89.09,31949.0,82.6766,82.7416,82.6023,82.7045,31949.0
2021-12-20 13:55:00,89.08,89.12,88.99,89.01,10109.0,82.6952,82.7323,82.6116,82.6302,10109.0
2021-12-20 14:00:00,89.04,89.16,89.01,89.01,19498.0,82.658,82.7694,82.6302,82.6302,19498.0
2021-12-20 14:05:00,89.01,89.07,88.94,89.04,9514.0,82.6302,82.6859,82.5652,82.658,9514.0
2021-12-20 14:10:00,89.04,89.05,88.97,89.0,5921.0,82.658,82.6673,82.5931,82.6209,5921.0
2021-12-20 14:15:00,89.03,89.06,88.98,88.99,19273.0,82.6488,82.6766,82.6023,82.6116,19273.0
2021-12-20 14:20:00,88.99,89.0,88.88,88.93,10095.0,82.6116,82.6209,82.5095,82.5559,10095.0
2021-12-20 14:25:00,88.93,88.94,88.86,88.88,9138.0,82.5559,82.5652,82.4909,82.5095,9138.0
2021-12-20 14:30:00,88.88,88.93,88.8,88.8,9394.0,82.5095,82.5559,82.4352,82.4352,9394.0
2021-12-20 14:35:00,88.83,88.83,88.73,88.78,8315.0,82.4631,82.4631,82.3703,82.4167,8315.0
2021-12-20 14:40:00,88.79,88.85,88.78,88.82,12543.0,82.426,82.4817,82.4167,82.4538,12543.0
2021-12-20 14:45:00,88.84,88.84,88.74,88.79,9643.0,82.4724,82.4724,82.3795,82.426,9643.0
2021-12-20 14:50:00,88.81,88.98,88.8,88.96,12442.0,82.4445,82.6023,82.4352,82.5838,12442.0
2021-12-20 14:55:00,88.99,89.04,88.8,88.87,22668.0,82.6116,82.658,82.4352,82.5002,22668.0
2021-12-20 15:00:00,88.87,89.0,88.86,88.94,21757.0,82.5002,82.6209,82.4909,82.5652,21757.0
2021-12-20 15:05:00,88.95,89.05,88.93,89.05,19050.0,82.5745,82.6673,82.5559,82.6673,19050.0
2021-12-20 15:10:00,89.04,89.1,89.0,89.01,16909.0,82.658,82.7137,82.6209,82.6302,16909.0
2021-12-20 15:15:00,89.01,89.21,88.99,89.13,25164.0,82.6302,82.8159,82.6116,82.7416,25164.0
2021-12-20 15:20:00,89.14,89.3,89.11,89.15,23094.0,82.7509,82.8994,82.723,82.7602,23094.0
2021-12-20 15:25:00,89.15,89.37,89.14,89.33,17847.0,82.7602,82.9644,82.7509,82.9273,17847.0
2021-12-20 15:30:00,89.29,89.29,89.13,89.15,18899.0,82.8901,82.8901,82.7416,82.7602,18899.0
2021-12-20 15:35:00,89.15,89.21,89.09,89.17,38549.0,82.7602,82.8159,82.7045,82.7787,38549.0
2021-12-20 15:40:00,89.16,89.34,89.15,89.32,36807.0,82.7694,82.9365,82.7602,82.918,36807.0
2021-12-20 15:45:00,89.31,89.42,89.26,89.33,62761.0,82.9087,83.0108,82.8623,82.9273,62761.0
2021-12-20 15:50:00,89.35,89.6,89.34,89.51,79543.0,82.9458,83.1779,82.9365,83.0943,79543.0
2021-12-20 15:55:00,89.52,89.63,89.43,89.47,155047.0,83.1036,83.2057,83.0201,83.0572,155047.0
2021-12-21 09:30:00,90.17,91.19,90.17,90.67,102250.0,83.707,84.6539,83.707,84.1712,102250.0
2021-12-21 09:35:00,90.68,90.95,90.61,90.72,23527.0,84.1805,84.4311,84.1155,84.2176,23527.0
2021-12-21 09:40:00,90.58,90.62,90.33,90.46,16016.0,84.0877,84.1248,83.8556,83.9763,16016.0
2021-12-21 09:45:00,90.41,90.7,90.35,90.45,26390.0,83.9298,84.1991,83.8741,83.967,26390.0
2021-12-21 09:50:00,90.42,90.5,90.29,90.42,41083.0,83.9391,84.0134,83.8184,83.9391,41083.0
2021-12-21 09:55:00,90.43,90.49,90.25,90.44,29412.0,83.9484,84.0041,83.7813,83.9577,29412.0
2021-12-21 10:00:00,90.45,90.55,90.35,90.38,42706.0,83.967,84.0598,83.8741,83.902,42706.0
2021-12-21 10:05:00,90.38,90.38,90.14,90.24,25741.0,83.902,83.902,83.6792,83.772,25741.0
2021-12-21 10:10:00,90.23,90.44,90.23,90.43,28058.0,83.7627,83.9577,83.7627,83.9484,28058.0
2021-12-21 10:15:00,90.44,90.55,90.44,90.54,15008.0,83.9577,84.0598,83.9577,84.0505,15008.0
2021-12-21 10:20:00,90.55,90.71,90.54,90.64,34104.0,84.0598,84.2083,84.0505,84.1434,34104.0
2021-12-21 10:25:00,90.55,90.6,90.22,90.24,17423.0,84.0598,84.1062,83.7535,83.772,17423.0
2021-12-21 10:30:00,90.23,90.41,90.23,90.32,24468.0,83.7627,83.9298,83.7627,83.8463,24468.0
2021-12-21 10:35:00,90.31,90.37,90.17,90.31,14212.0,83.837,83.8927,83.707,83.837,14212.0
2021-12-21 10:40:00,90.3,90.37,90.25,90.35,26385.0,83.8277,83.8927,83.7813,83.8741,26385.0
2021-12-21 10:45:00,90.34,90.41,90.25,90.39,10073.0,83.8649,83.9298,83.7813,83.9113,10073.0
2021-12-21 10:50:00,90.38,90.42,90.29,90.35,8108.0,83.902,83.9391,83.8184,83.8741,8108.0
2021-12-21 10:55:00,90.37,90.43,90.34,90.37,10386.0,83.8927,83.9484,83.8649,83.8927,10386.0
2021-12-21 11:00:00,90.37,90.53,90.35,90.52,9398.0,83.8927,84.0412,83.8741,84.032,9398.0
2021-12-21 11:05:00,90.54,90.7,90.54,90.69,14463.0,84.0505,84.1991,84.0505,84.1898,14463.0
2021-12-21 11:10:00,90.67,90.68,90.56,90.67,12682.0,84.1712,84.1805,84.0691,84.1712,12682.0
2021-12-21 11:15:00,90.66,90.69,90.56,90.61,10559.0,84.1619,84.1898,84.0691,84.1155,10559.0
2021-12-21 11:20:00,90.66,90.73,90.6,90.66,14549.0,84.1619,84.2269,84.1062,84.1619,14549.0
2021-12-21 11:25:00,90.65,90.74,90.62,90.68,10241.0,84.1526,84.2362,84.1248,84.1805,10241.0
2021-12-21 11:30:00,90.69,90.77,90.63,90.64,14351.0,84.1898,84.264,84.1341,84.1434,14351.0
2021-12-21 11:35:00,90.63,90.75,90.62,90.7,11466.0,84.1341,84.2455,84.1248,84.1991,11466.0
2021-12-21 11:40:00,90.72,90.93,90.71,90.91,13390.0,84.2176,84.4126,84.2083,84.394,13390.0
2021-12-21 11:45:00,90.93,90.98,90.86,90.88,11764.0,84.4126,84.459,84.3476,84.3662,11764.0
2021-12-21 11:50:00,90.89,90.9,90.82,90.87,12145.0,84.3754,84.3847,84.3105,84.3569,12145.0
2021-12-21 11:55:00,90.87,90.96,90.81,90.85,10309.0,84.3569,84.4404,84.3012,84.3383,10309.0
2021-12-21 12:00:00,90.87,90.94,90.81,90.84,14023.0,84.3569,84.4219,84.3012,84.329,14023.0
2021-12-21 12:05:00,90.83,90.94,90.82,90.93,12948.0,84.3197,84.4219,84.3105,84.4126,12948.0
2021-12-21 12:10:00,90.92,90.98,90.9,90.96,17113.0,84.4033,84.459,84.3847,84.4404,17113.0
2021-12-21 12:15:00,90.97,91.03,90.95,91.01,16227.0,84.4497,84.5054,84.4311,84.4868,16227.0
2021-12-21 12:20:00,91.01,91.01,90.92,90.96,11819.0,84.4868,84.4868,84.4033,84.4404,11819.0
2021-12-21 12:25:00,90.98,91.05,90.95,91.02,12243.0,84.459,84.524,84.4311,84.4961,12243.0
2021-12-21 12:30:00,91.0,91.04,90.98,91.01,8783.0,84.4776,84.5147,84.459,84.4868,8783.0
2021-12-21 12:35:00,91.01,91.06,90.99,91.03,10026.0,84.4868,84.5333,84.4683,84.5054,10026.0
2021-12-21 12:40:00,91.02,91.02,90.87,90.87,10625.0,84.4961,84.4961,84.3569,84.3569,10625.0
2021-12-21 12:45:00,90.88,91.0,90.86,91.0,9572.0,84.3662,84.4776,84.3476,84.4776,9572.0
2021-12-21 12:50:00,91.0,91.15,90.98,91.12,14018.0,84.4776,84.6168,84.459,84.589,14018.0
2021-12-21 12:55:00,91.11,91.15,91.09,91.15,13576.0,84.5797,84.6168,84.5611,84.6168,13576.0
2021-12-21 13:00:00,91.14,91.14,91.02,91.02,12410.0,84.6075,84.6075,84.4961,84.4961,12410.0
2021-12-21 13:05:00,91.03,91.14,91.01,91.06,11933.0,84.5054,84.6075,84.4868,84.5333,11933.0
2021-12-21 13:10:00,91.07,91.07,90.98,91.04,15833.0,84.5425,84.5425,84.459,84.5147,15833.0
2021-12-21 13:15:00,91.06,91.11,91.02,91.04,11282.0,84.5333,84.5797,84.4961,84.5147,11282.0
2021-12-21 13:20:00,91.03,91.11,90.99,91.03,22309.0,84.5054,84.5797,84.4683,84.5054,22309.0
2021-12-21 13:25:00,91.03,91.05,90.97,91.03,21789.0,84.5054,84.524,84.4497,84.5054,21789.0
2021-12-21 13:30:00,91.03,91.06,90.99,91.03,21033.0,84.5054,84.5333,84.4683,84.5054,21033.0
2021-12-21 13:35:00,91.02,91.17,91.01,91.12,19286.0,84.4961,84.6354,84.4868,84.589,19286.0
2021-12-21 13:40:00,91.11,91.17,91.11,91.15,7076.0,84.5797,84.6354,84.5797,84.6168,7076.0
2021-12-21 13:45:00,91.15,91.21,91.14,91.2,14443.0,84.6168,84.6725,84.6075,84.6632,14443.0
2021-12-21 13:50:00,91.2,91.21,91.1,91.11,12300.0,84.6632,84.6725,84.5704,84.5797,12300.0
2021-12-21 13:55:00,91.1,91.14,91.06,91.07,12417.0,84.5704,84.6075,84.5333,84.5425,12417.0
2021-12-21 14:00:00,91.07,91.15,91.03,91.14,13368.0,84.5425,84.6168,84.5054,84.6075,13368.0
2021-12-21 14:05:00,91.13,91.15,91.11,91.12,10945.0,84.5982,84.6168,84.5797,84.589,10945.0
2021-12-21 14:10:00,91.11,91.16,91.09,91.12,15086.0,84.5797,84.6261,84.5611,84.589,15086.0
2021-12-21 14:15:00,91.12,91.12,90.99,91.05,9473.0,84.589,84.589,84.4683,84.524,9473.0
2021-12-21 14:20:00,91.06,91.06,90.98,91.0,9186.0,84.5333,84.5333,84.459,84.4776,9186.0
2021-12-21 14:25:00,91.0,91.12,90.97,91.11,12207.0,84.4776,84.589,84.4497,84.5797,12207.0
2021-12-21 14:30:00,91.12,91.14,91.05,91.06,13452.0,84.589,84.6075,84.524,84.5333,13452.0
2021-12-21 14:35:00,91.06,91.08,90.87,90.87,13074.0,84.5333,84.5518,84.3569,84.3569,13074.0
2021-12-21 14:40:00,90.87,90.91,90.78,90.78,17060.0,84.3569,84.394,84.2733,84.2733,17060.0
2021-12-21 14:45:00,90.8,90.97,90.8,90.92,20367.0,84.2919,84.4497,84.2919,84.4033,20367.0
2021-12-21 14:50:00,90.93,90.94,90.86,90.87,10944.0,84.4126,84.4219,84.3476,84.3569,10944.0
2021-12-21 14:55:00,90.88,90.96,90.85,90.88,13914.0,84.3662,84.4404,84.3383,84.3662,13914.0
2021-12-21 15:00:00,90.87,91.0,90.85,90.96,20522.0,84.3569,84.4776,84.3383,84.4404,20522.0
2021-12-21 15:05:00,90.95,90.96,90.91,90.91,16507.0,84.4311,84.4404,84.394,84.394,16507.0
2021-12-21 15:10:00,90.91,91.07,90.9,91.07,15385.0,84.394,84.5425,84.3847,84.5425,15385.0
2021-12-21 15:15:00,91.07,91.12,91.03,91.12,23769.0,84.5425,84.589,84.5054,84.589,23769.0
2021-12-21 15:20:00,91.13,91.17,91.08,91.11,13958.0,84.5982,84.6354,84.5518,84.5797,13958.0
2021-12-21 15:25:00,91.11,91.21,91.11,91.16,19169.0,84.5797,84.6725,84.5797,84.6261,19169.0
2021-12-21 15:30:00,91.13,91.15,91.06,91.06,22447.0,84.5982,84.6168,84.5333,84.5333,22447.0
2021-12-21 15:35:00,91.06,91.09,90.95,90.97,25298.0,84.5333,84.5611,84.4311,84.4497,25298.0
2021-12-21 15:40:00,90.98,90.99,90.85,90.85,26478.0,84.459,84.4683,84.3383,84.3383,26478.0
2021-12-21 15:45:00,90.84,90.87,90.78,90.81,37234.0,84.329,84.3569,84.2733,84.3012,37234.0
2021-12-21 15:50:00,90.81,91.05,90.8,91.04,68550.0,84.3012,84.524,84.2919,84.5147,68550.0
2021-12-21 15:55:00,91.04,91.13,90.97,91.02,271682.0,84.5147,84.5982,84.4497,84.4961,271682.0
2021-12-22 09:30:00,90.69,91.34,90.69,91.17,66876.0,84.1898,84.7932,84.1898,84.6354,66876.0
2021-12-22 09:35:00,91.2,91.35,91.08,91.1,27486.0,84.6632,84.8025,84.5518,84.5704,27486.0
2021-12-22 09:40:00,91.08,91.09,90.95,90.95,21466.0,84.5518,84.5611,84.4311,84.4311,21466.0
2021-12-22 09:45:00,90.95,90.99,90.77,90.77,21123.0,84.4311,84.4683,84.264,84.264,21123.0
2021-12-22 09:50:00,90.77,90.8,90.63,90.78,37803.0,84.264,84.2919,84.1341,84.2733,37803.0
2021-12-22 09:55:00,90.8,90.86,90.63,90.66,23355.0,84.2919,84.3476,84.1341,84.1619,23355.0
2021-12-22 10:00:00,90.69,90.83,90.66,90.71,19482.0,84.1898,84.3197,84.1619,84.2083,19482.0
2021-12-22 10:05:00,90.69,90.72,90.59,90.61,13318.0,84.1898,84.2176,84.0969,84.1155,13318.0
2021-12-22 10:10:00,90.61,91.0,90.61,90.99,18528.0,84.1155,84.4776,84.1155,84.4683,18528.0
2021-12-22 10:15:00,91.01,91.12,90.9,90.93,15277.0,84.4868,84.589,84.3847,84.4126,15277.0
2021-12-22 10:20:00,90.9,90.95,90.84,90.92,10657.0,84.3847,84.4311,84.329,84.4033,10657.0
2021-12-22 10:25:00,90.89,90.96,90.82,90.84,14194.0,84.3754,84.4404,84.3105,84.329,14194.0
2021-12-22 10:30:00,90.8,90.85,90.64,90.72,17387.0,84.2919,84.3383,84.1434,84.2176,17387.0
2021-12-22 10:35:00,90.73,90.92,90.71,90.81,16734.0,84.2269,84.4033,84.2083,84.3012,16734.0
2021-12-22 10:40:00,90.83,90.96,90.83,90.95,37121.0,84.3197,84.4404,84.3197,84.4311,37121.0
2021-12-22 10:45:00,90.95,90.96,90.78,90.81,30451.0,84.4311,84.4404,84.2733,84.3012,30451.0
2021-12-22 10:50:00,90.81,90.91,90.76,90.85,33378.0,84.3012,84.394,84.2548,84.3383,33378.0
2021-12-22 10:55:00,90.84,90.84,90.71,90.72,34056.0,84.329,84.329,84.2083,84.2176,34056.0
2021-12-22 11:00:00,90.72,90.75,90.65,90.74,22160.0,84.2176,84.2455,84.1526,84.2362,22160.0
2021-12-22 11:05:00,90.73,90.75,90.55,90.55,21566.0,84.2269,84.2455,84.0598,84.0598,21566.0
2021-12-22 11:10:00,90.54,90.61,90.53,90.58,24486.0,84.0505,84.1155,84.0412,84.0877,24486.0
2021-12-22 11:15:00,90.54,90.58,90.51,90.56,19158.0,84.0505,84.0877,84.0227,84.0691,19158.0
2021-12-22 11:20:00,90.57,90.58,90.44,90.44,20270.0,84.0784,84.0877,83.9577,83.9577,20270.0
2021-12-22 11:25:00,90.44,90.47,90.39,90.43,18192.0,83.9577,83.9855,83.9113,83.9484,18192.0
2021-12-22 11:30:00,90.44,90.62,90.4,90.6,26726.0,83.9577,84.1248,83.9206,84.1062,26726.0
2021-12-22 11:35:00,90.6,90.61,90.5,90.53,18396.0,84.1062,84.1155,84.0134,84.0412,18396.0
2021-12-22 11:40:00,90.53,90.53,90.46,90.49,21708.0,84.0412,84.0412,83.9763,84.0041,21708.0
2021-12-22 11:45:00,90.48,90.5,90.37,90.37,22315.0,83.9948,84.0134,83.8927,83.8927,22315.0
2021-12-22 11:50:00,90.38,90.44,90.35,90.36,19734.0,83.902,83.9577,83.8741,83.8834,19734.0
2021-12-22 11:55:00,90.37,90.38,90.32,90.34,19991.0,83.8927,83.902,83.8463,83.8649,19991.0
2021-12-22 12:00:00,90.35,90.36,90.24,90.28,24404.0,83.8741,83.8834,83.772,83.8092,24404.0
2021-12-22 12:05:00,90.28,90.3,90.22,90.28,18707.0,83.8092,83.8277,83.7535,83.8092,18707.0
2021-12-22 12:10:00,90.28,90.28,90.21,90.23,21118.0,83.8092,83.8092,83.7442,83.7627,21118.0
2021-12-22 12:15:00,90.22,90.25,90.18,90.21,18287.0,83.7535,83.7813,83.7163,83.7442,18287.0
2021-12-22 12:20:00,90.21,90.21,89.98,89.99,27408.0,83.7442,83.7442,83.5307,83.5399,27408.0
2021-12-22 12:25:00,89.99,90.12,89.98,90.1,37835.0,83.5399,83.6606,83.5307,83.6421,37835.0
2021-12-22 12:30:00,90.11,90.12,90.04,90.05,20749.0,83.6513,83.6606,83.5864,83.5956,20749.0
2021-12-22 12:35:00,90.05,90.11,90.04,90.05,23081.0,83.5956,83.6513,83.5864,83.5956,23081.0
2021-12-22 12:40:00,90.05,90.06,90.01,90.05,24367.0,83.5956,83.6049,83.5585,83.5956,24367.0
2021-12-22 12:45:00,90.05,90.15,90.04,90.13,20560.0,83.5956,83.6885,83.5864,83.6699,20560.0
2021-12-22 12:50:00,90.13,90.23,90.1,90.17,66754.0,83.6699,83.7627,83.6421,83.707,66754.0
2021-12-22 12:55:00,90.16,90.26,90.15,90.23,12976.0,83.6978,83.7906,83.6885,83.7627,12976.0
2021-12-22 13:00:00,90.23,90.27,90.2,90.21,21315.0,83.7627,83.7999,83.7349,83.7442,21315.0
2021-12-22 13:05:00,90.21,90.25,90.19,90.24,10783.0,83.7442,83.7813,83.7256,83.772,10783.0
2021-12-22 13:10:00,90.25,90.28,90.2,90.26,26324.0,83.7813,83.8092,83.7349,83.7906,26324.0
2021-12-22 13:15:00,90.28,90.28,90.2,90.22,14822.0,83.8092,83.8092,83.7349,83.7535,14822.0
2021-12-22 13:20:00,90.21,90.29,90.21,90.29,17617.0,83.7442,83.8184,83.7442,83.8184,17617.0
2021-12-22 13:25:00,90.28,90.34,90.26,90.33,12233.0,83.8092,83.8649,83.7906,83.8556,12233.0
2021-12-22 13:30:00,90.31,90.34,90.24,90.26,18479.0,83.837,83.8649,83.772,83.7906,18479.0
2021-12-22 13:35:00,90.26,90.29,90.19,90.22,13891.0,83.7906,83.8184,83.7256,83.7535,13891.0
2021-12-22 13:40:00,90.22,90.25,90.19,90.2,18475.0,83.7535,83.7813,83.7256,83.7349,18475.0
2021-12-22 13:45:00,90.2,90.2,90.13,90.13,24774.0,83.7349,83.7349,83.6699,83.6699,24774.0
2021-12-22 13:50:00,90.13,90.18,90.11,90.16,18080.0,83.6699,83.7163,83.6513,83.6978,18080.0
2021-12-22 13:55:00,90.16,90.16,89.98,90.01,19160.0,83.6978,83.6978,83.5307,83.5585,19160.0
2021-12-22 14:00:00,89.99,89.99,89.91,89.92,20293.0,83.5399,83.5399,83.4657,83.475,20293.0
2021-12-22 14:05:00,89.91,89.95,89.83,89.86,20132.0,83.4657,83.5028,83.3914,83.4193,20132.0
2021-12-22 14:10:00,89.86,89.92,89.85,89.87,15101.0,83.4193,83.475,83.41,83.4285,15101.0
2021-12-22 14:15:00,89.87,89.92,89.83,89.85,12983.0,83.4285,83.475,83.3914,83.41,12983.0
2021-12-22 14:20:00,89.83,89.88,89.76,89.77,28301.0,83.3914,83.4378,83.3264,83.3357,28301.0
2021-12-22 14:25:00,89.77,89.78,89.61,89.61,23599.0,83.3357,83.345,83.1872,83.1872,23599.0
2021-12-22 14:30:00,89.63,89.72,89.62,89.65,20400.0,83.2057,83.2893,83.1965,83.2243,20400.0
2021-12-22 14:35:00,89.65,89.7,89.63,89.68,16596.0,83.2243,83.2707,83.2057,83.2522,16596.0
2021-12-22 14:40:00,89.68,89.68,89.55,89.55,23505.0,83.2522,83.2522,83.1315,83.1315,23505.0
2021-12-22 14:45:00,89.56,89.7,89.55,89.69,23368.0,83.1408,83.2707,83.1315,83.2614,23368.0
2021-12-22 14:50:00,89.69,89.69,89.62,89.65,19593.0,83.2614,83.2614,83.1965,83.2243,19593.0
2021-12-22 14:55:00,89.66,89.69,89.6,89.61,32979.0,83.2336,83.2614,83.1779,83.1872,32979.0
2021-12-22 15:00:00,89.61,89.69,89.6,89.64,22842.0,83.1872,83.2614,83.1779,83.215,22842.0
2021-12-22 15:05:00,89.64,89.68,89.6,89.65,21802.0,83.215,83.2522,83.1779,83.2243,21802.0
2021-12-22 15:10:00,89.64,89.81,89.62,89.79,24505.0,83.215,83.3728,83.1965,83.3543,24505.0
2021-12-22 15:15:00,89.8,89.81,89.71,89.77,30554.0,83.3636,83.3728,83.28,83.3357,30554.0
2021-12-22 15:20:00,89.77,89.77,89.71,89.73,26613.0,83.3357,83.3357,83.28,83.2986,26613.0
2021-12-22 15:25:00,89.73,89.85,89.73,89.8,28519.0,83.2986,83.41,83.2986,83.3636,28519.0
2021-12-22 15:30:00,89.79,89.93,89.78,89.91,32251.0,83.3543,83.4842,83.345,83.4657,32251.0
2021-12-22 15:35:00,89.92,89.92,89.81,89.83,54021.0,83.475,83.475,83.3728,83.3914,54021.0
2021-12-22 15:40:00,89.82,89.87,89.79,89.86,47579.0,83.3821,83.4285,83.3543,83.4193,47579.0
2021-12-22 15:45:00,89.86,89.91,89.83,89.86,63698.0,83.4193,83.4657,83.3914,83.4193,63698.0
2021-12-22 15:50:00,89.85,89.95,89.84,89.91,103919.0,83.41,83.5028,83.4007,83.4657,103919.0
2021-12-22 15:55:00,89.92,89.95,89.84,89.87,214483.0,83.475,83.5028,83.4007,83.4285,214483.0
2021-12-23 09:30:00,90.24,90.86,90.17,90.84,74674.0,83.772,84.3476,83.707,84.329,74674.0
2021-12-23 09:35:00,90.81,91.08,90.79,90.99,37467.0,84.3012,84.5518,84.2826,84.4683,37467.0
2021-12-23 09:40:00,90.97,91.29,90.89,91.04,30006.0,84.4497,84.7468,84.3754,84.5147,30006.0
2021-12-23 09:45:00,91.04,91.34,91.04,91.16,18865.0,84.5147,84.7932,84.5147,84.6261,18865.0
2021-12-23 09:50:00,91.17,91.29,91.17,91.19,20149.0,84.6354,84.7468,84.6354,84.6539,20149.0
2021-12-23 09:55:00,91.2,91.28,91.04,91.04,22193.0,84.6632,84.7375,84.5147,84.5147,22193.0
2021-12-23 10:00:00,91.05,91.17,91.03,91.14,11745.0,84.524,84.6354,84.5054,84.6075,11745.0
2021-12-23 10:05:00,91.13,91.26,91.08,91.25,15618.0,84.5982,84.7189,84.5518,84.7096,15618.0
2021-12-23 10:10:00,91.23,91.49,91.17,91.49,83778.0,84.6911,84.9324,84.6354,84.9324,83778.0
2021-12-23 10:15:00,91.47,91.6,91.42,91.46,11832.0,84.9139,85.0345,84.8674,84.9046,11832.0
2021-12-23 10:20:00,91.45,91.47,91.35,91.4,13781.0,84.8953,84.9139,84.8025,84.8489,13781.0
2021-12-23 10:25:00,91.39,91.39,91.3,91.39,8904.0,84.8396,84.8396,84.7561,84.8396,8904.0
2021-12-23 10:30:00,91.4,91.43,91.26,91.28,10339.0,84.8489,84.8767,84.7189,84.7375,10339.0
2021-12-23 10:35:00,91.28,91.41,91.25,91.39,13314.0,84.7375,84.8582,84.7096,84.8396,13314.0
2021-12-23 10:40:00,91.4,91.47,91.39,91.45,8464.0,84.8489,84.9139,84.8396,84.8953,8464.0
2021-12-23 10:45:00,91.44,91.46,91.36,91.42,7553.0,84.886,84.9046,84.8118,84.8674,7553.0
2021-12-23 10:50:00,91.41,91.6,91.4,91.56,42579.0,84.8582,85.0345,84.8489,84.9974,42579.0
2021-12-23 10:55:00,91.58,91.67,91.58,91.65,11778.0,85.016,85.0995,85.016,85.081,11778.0
2021-12-23 11:00:00,91.64,91.64,91.49,91.55,8372.0,85.0717,85.0717,84.9324,84.9881,8372.0
2021-12-23 11:05:00,91.53,91.68,91.51,91.6,39912.0,84.9696,85.1088,84.951,85.0345,39912.0
2021-12-23 11:10:00,91.61,91.63,91.51,91.52,11988.0,85.0438,85.0624,84.951,84.9603,11988.0
2021-12-23 11:15:00,91.55,91.55,91.35,91.4,16472.0,84.9881,84.9881,84.8025,84.8489,16472.0
2021-12-23 11:20:00,91.4,91.4,91.22,91.23,10278.0,84.8489,84.8489,84.6818,84.6911,10278.0
2021-12-23 11:25:00,91.25,91.26,91.13,91.14,10053.0,84.7096,84.7189,84.5982,84.6075,10053.0
2021-12-23 11:30:00,91.15,91.31,91.14,91.29,9930.0,84.6168,84.7653,84.6075,84.7468,9930.0
2021-12-23 11:35:00,91.29,91.35,91.27,91.32,6078.0,84.7468,84.8025,84.7282,84.7746,6078.0
2021-12-23 11:40:00,91.34,91.36,91.24,91.26,9737.0,84.7932,84.8118,84.7004,84.7189,9737.0
2021-12-23 11:45:00,91.26,91.35,91.25,91.35,9276.0,84.7189,84.8025,84.7096,84.8025,9276.0
2021-12-23 11:50:00,91.33,91.39,91.33,91.38,7216.0,84.7839,84.8396,84.7839,84.8303,7216.0
2021-12-23 11:55:00,91.39,91.43,91.34,91.42,9360.0,84.8396,84.8767,84.7932,84.8674,9360.0
2021-12-23 12:00:00,91.42,91.46,91.4,91.44,9438.0,84.8674,84.9046,84.8489,84.886,9438.0
2021-12-23 12:05:00,91.45,91.49,91.31,91.33,9043.0,84.8953,84.9324,84.7653,84.7839,9043.0
2021-12-23 12:10:00,91.32,91.37,91.32,91.34,8747.0,84.7746,84.821,84.7746,84.7932,8747.0
2021-12-23 12:15:00,91.36,91.4,91.35,91.39,16862.0,84.8118,84.8489,84.8025,84.8396,16862.0
2021-12-23 12:20:00,91.39,91.46,91.36,91.46,13403.0,84.8396,84.9046,84.8118,84.9046,13403.0
2021-12-23 12:25:00,91.45,91.49,91.44,91.47,15841.0,84.8953,84.9324,84.886,84.9139,15841.0
2021-12-23 12:30:00,91.47,91.52,91.46,91.48,6326.0,84.9139,84.9603,84.9046,84.9231,6326.0
2021-12-23 12:35:00,91.47,91.53,91.47,91.53,6677.0,84.9139,84.9696,84.9139,84.9696,6677.0
2021-12-23 12:40:00,91.53,91.62,91.5,91.52,17397.0,84.9696,85.0531,84.9417,84.9603,17397.0
2021-12-23 12:45:00,91.52,91.52,91.43,91.47,11581.0,84.9603,84.9603,84.8767,84.9139,11581.0
2021-12-23 12:50:00,91.47,91.49,91.43,91.44,12107.0,84.9139,84.9324,84.8767,84.886,12107.0
2021-12-23 12:55:00,91.44,91.52,91.44,91.48,12291.0,84.886,84.9603,84.886,84.9231,12291.0
2021-12-23 13:00:00,91.5,91.5,91.46,91.46,6472.0,84.9417,84.9417,84.9046,84.9046,6472.0
2021-12-23 13:05:00,91.47,91.47,91.37,91.38,12538.0,84.9139,84.9139,84.821,84.8303,12538.0
2021-12-23 13:10:00,91.38,91.44,91.37,91.39,9391.0,84.8303,84.886,84.821,84.8396,9391.0
2021-12-23 13:15:00,91.38,91.42,91.37,91.42,6621.0,84.8303,84.8674,84.821,84.8674,6621.0
2021-12-23 13:20:00,91.42,91.43,91.39,91.42,7659.0,84.8674,84.8767,84.8396,84.8674,7659.0
2021-12-23 13:25:00,91.42,91.5,91.41,91.48,11145.0,84.8674,84.9417,84.8582,84.9231,11145.0
2021-12-23 13:30:00,91.45,91.47,91.41,91.43,12180.0,84.8953,84.9139,84.8582,84.8767,12180.0
2021-12-23 13:35:00,91.44,91.5,91.41,91.5,10862.0,84.886,84.9417,84.8582,84.9417,10862.0
2021-12-23 13:40:00,91.49,91.52,91.47,91.5,11858.0,84.9324,84.9603,84.9139,84.9417,11858.0
2021-12-23 13:45:00,91.49,91.55,91.49,91.54,11526.0,84.9324,84.9881,84.9324,84.9788,11526.0
2021-12-23 13:50:00,91.54,91.62,91.51,91.62,15540.0,84.9788,85.0531,84.951,85.0531,15540.0
2021-12-23 13:55:00,91.62,91.71,91.61,91.68,9413.0,85.0531,85.1367,85.0438,85.1088,9413.0
2021-12-23 14:00:00,91.68,91.68,91.6,91.62,8221.0,85.1088,85.1088,85.0345,85.0531,8221.0
2021-12-23 14:05:00,91.61,91.62,91.55,91.56,8260.0,85.0438,85.0531,84.9881,84.9974,8260.0
2021-12-23 14:10:00,91.56,91.56,91.48,91.5,4954.0,84.9974,84.9974,84.9231,84.9417,4954.0
2021-12-23 14:15:00,91.51,91.56,91.49,91.54,6200.0,84.951,84.9974,84.9324,84.9788,6200.0
2021-12-23 14:20:00,91.53,91.57,91.53,91.57,4622.0,84.9696,85.0067,84.9696,85.0067,4622.0
2021-12-23 14:25:00,91.58,91.6,91.57,91.58,7976.0,85.016,85.0345,85.0067,85.016,7976.0
2021-12-23 14:30:00,91.57,91.57,91.5,91.54,8483.0,85.0067,85.0067,84.9417,84.9788,8483.0
2021-12-23 14:35:00,91.54,91.54,91.47,91.47,9283.0,84.9788,84.9788,84.9139,84.9139,9283.0
2021-12-23 14:40:00,91.46,91.48,91.43,91.44,5682.0,84.9046,84.9231,84.8767,84.886,5682.0
2021-12-23 14:45:00,91.43,91.49,91.42,91.49,9729.0,84.8767,84.9324,84.8674,84.9324,9729.0
2021-12-23 14:50:00,91.5,91.53,91.47,91.51,9821.0,84.9417,84.9696,84.9139,84.951,9821.0
2021-12-23 14:55:00,91.5,91.5,91.44,91.47,7781.0,84.9417,84.9417,84.886,84.9139,7781.0
2021-12-23 15:00:00,91.46,91.47,91.4,91.44,10331.0,84.9046,84.9139,84.8489,84.886,10331.0
2021-12-23 15:05:00,91.45,91.52,91.44,91.48,7338.0,84.8953,84.9603,84.886,84.9231,7338.0
2021-12-23 15:10:00,91.48,91.5,91.47,91.5,11153.0,84.9231,84.9417,84.9139,84.9417,11153.0
2021-12-23 15:15:00,91.5,91.52,91.4,91.42,14940.0,84.9417,84.9603,84.8489,84.8674,14940.0
2021-12-23 15:20:00,91.43,91.48,91.42,91.45,10744.0,84.8767,84.9231,84.8674,84.8953,10744.0
2021-12-23 15:25:00,91.45,91.45,91.38,91.4,21665.0,84.8953,84.8953,84.8303,84.8489,21665.0
2021-12-23 15:30:00,91.4,91.4,91.29,91.3,13105.0,84.8489,84.8489,84.7468,84.7561,13105.0
2021-12-23 15:35:00,91.3,91.41,91.29,91.36,22509.0,84.7561,84.8582,84.7468,84.8118,22509.0
2021-12-23 15:40:00,91.36,91.42,91.32,91.41,31317.0,84.8118,84.8674,84.7746,84.8582,31317.0
2021-12-23 15:45:00,91.41,91.57,91.41,91.56,37451.0,84.8582,85.0067,84.8582,84.9974,37451.0
2021-12-23 15:50:00,91.56,91.61,91.51,91.54,63946.0,84.9974,85.0438,84.951,84.9788,63946.0
2021-12-23 15:55:00,91.55,91.55,91.22,91.29,165500.0,84.9881,84.9881,84.6818,84.7468,165500.0
2021-12-27 09:30:00,91.34,91.78,91.34,91.71,44918.0,84.7932,85.2016,84.7932,85.1367,44918.0
2021-12-27 09:35:00,91.72,91.73,91.4,91.66,27057.0,85.1459,85.1552,84.8489,85.0902,27057.0
2021-12-27 09:40:00,91.65,91.78,91.54,91.71,10862.0,85.081,85.2016,84.9788,85.1367,10862.0
2021-12-27 09:45:00,91.71,91.75,91.59,91.67,8637.0,85.1367,85.1738,85.0253,85.0995,8637.0
2021-12-27 09:50:00,91.66,91.82,91.57,91.57,11716.0,85.0902,85.2388,85.0067,85.0067,11716.0
2021-12-27 09:55:00,91.58,91.59,91.31,91.35,5897.0,85.016,85.0253,84.7653,84.8025,5897.0
2021-12-27 10:00:00,91.36,91.55,91.35,91.55,7668.0,84.8118,84.9881,84.8025,84.9881,7668.0
2021-12-27 10:05:00,91.6,91.61,91.48,91.58,5702.0,85.0345,85.0438,84.9231,85.016,5702.0
2021-12-27 10:10:00,91.59,91.67,91.58,91.66,6443.0,85.0253,85.0995,85.016,85.0902,6443.0
2021-12-27 10:15:00,91.68,91.75,91.62,91.62,12263.0,85.1088,85.1738,85.0531,85.0531,12263.0
2021-12-27 10:20:00,91.68,91.71,91.61,91.65,7311.0,85.1088,85.1367,85.0438,85.081,7311.0
2021-12-27 10:25:00,91.64,91.82,91.64,91.79,8947.0,85.0717,85.2388,85.0717,85.2109,8947.0
2021-12-27 10:30:00,91.78,91.81,91.68,91.7,6255.0,85.2016,85.2295,85.1088,85.1274,6255.0
2021-12-27 10:35:00,91.69,91.7,91.55,91.61,9678.0,85.1181,85.1274,84.9881,85.0438,9678.0
2021-12-27 10:40:00,91.61,91.68,91.57,91.63,11917.0,85.0438,85.1088,85.0067,85.0624,11917.0
2021-12-27 10:45:00,91.64,91.66,91.54,91.66,26304.0,85.0717,85.0902,84.9788,85.0902,26304.0
2021-12-27 10:50:00,91.66,91.66,91.56,91.59,13823.0,85.0902,85.0902,84.9974,85.0253,13823.0
2021-12-27 10:55:00,91.59,91.66,91.58,91.66,12036.0,85.0253,85.0902,85.016,85.0902,12036.0
2021-12-27 11:00:00,91.66,91.83,91.66,91.78,8620.0,85.0902,85.2481,85.0902,85.2016,8620.0
2021-12-27 11:05:00,91.78,91.84,91.77,91.83,8598.0,85.2016,85.2573,85.1924,85.2481,8598.0
2021-12-27 11:10:00,91.84,91.84,91.68,91.72,13354.0,85.2573,85.2573,85.1088,85.1459,13354.0
2021-12-27 11:15:00,91.74,91.74,91.66,91.69,11725.0,85.1645,85.1645,85.0902,85.1181,11725.0
2021-12-27 11:20:00,91.7,91.78,91.67,91.74,4197.0,85.1274,85.2016,85.0995,85.1645,4197.0
2021-12-27 11:25:00,91.76,91.84,91.74,91.84,11768.0,85.1831,85.2573,85.1645,85.2573,11768.0
2021-12-27 11:30:00,91.83,91.84,91.71,91.73,12334.0,85.2481,85.2573,85.1367,85.1552,12334.0
2021-12-27 11:35:00,91.74,91.88,91.72,91.87,11961.0,85.1645,85.2945,85.1459,85.2852,11961.0
2021-12-27 11:40:00,91.87,91.9,91.79,91.87,6120.0,85.2852,85.313,85.2109,85.2852,6120.0
2021-12-27 11:45:00,91.87,91.88,91.83,91.84,4446.0,85.2852,85.2945,85.2481,85.2573,4446.0
2021-12-27 11:50:00,91.84,91.88,91.83,91.86,7508.0,85.2573,85.2945,85.2481,85.2759,7508.0
2021-12-27 11:55:00,91.85,91.89,91.84,91.88,5217.0,85.2666,85.3038,85.2573,85.2945,5217.0
2021-12-27 12:00:00,91.89,91.95,91.88,91.95,6642.0,85.3038,85.3595,85.2945,85.3595,6642.0
2021-12-27 12:05:00,91.94,91.99,91.94,91.97,5773.0,85.3502,85.3966,85.3502,85.378,5773.0
2021-12-27 12:10:00,91.95,91.96,91.91,91.93,5167.0,85.3595,85.3687,85.3223,85.3409,5167.0
2021-12-27 12:15:00,91.92,92.03,91.92,92.0,13487.0,85.3316,85.4337,85.3316,85.4059,13487.0
2021-12-27 12:20:00,91.99,92.05,91.95,91.99,13045.0,85.3966,85.4523,85.3595,85.3966,13045.0
2021-12-27 12:25:00,91.99,92.03,91.98,92.03,6005.0,85.3966,85.4337,85.3873,85.4337,6005.0
2021-12-27 12:30:00,92.03,92.03,91.93,91.98,20273.0,85.4337,85.4337,85.3409,85.3873,20273.0
2021-12-27 12:35:00,91.96,91.97,91.93,91.97,4363.0,85.3687,85.378,85.3409,85.378,4363.0
2021-12-27 12:40:00,91.98,92.02,91.97,91.98,6822.0,85.3873,85.4244,85.378,85.3873,6822.0
2021-12-27 12:45:00,91.97,91.98,91.96,91.97,5099.0,85.378,85.3873,85.3687,85.378,5099.0
2021-12-27 12:50:00,91.96,91.97,91.87,91.87,6344.0,85.3687,85.378,85.2852,85.2852,6344.0
2021-12-27 12:55:00,91.85,91.91,91.84,91.88,4765.0,85.2666,85.3223,85.2573,85.2945,4765.0
2021-12-27 13:00:00,91.87,91.9,91.86,91.89,3712.0,85.2852,85.313,85.2759,85.3038,3712.0
2021-12-27 13:05:00,91.91,91.94,91.89,91.91,6472.0,85.3223,85.3502,85.3038,85.3223,6472.0
2021-12-27 13:10:00,91.89,91.9,91.85,91.86,3179.0,85.3038,85.313,85.2666,85.2759,3179.0
2021-12-27 13:15:00,91.85,91.87,91.82,91.85,6370.0,85.2666,85.2852,85.2388,85.2666,6370.0
2021-12-27 13:20:00,91.84,91.85,91.8,91.85,4865.0,85.2573,85.2666,85.2202,85.2666,4865.0
2021-12-27 13:25:00,91.85,91.93,91.84,91.85,8629.0,85.2666,85.3409,85.2573,85.2666,8629.0
2021-12-27 13:30:00,91.85,91.9,91.83,91.9,5918.0,85.2666,85.313,85.2481,85.313,5918.0
2021-12-27 13:35:00,91.9,91.96,91.9,91.92,7365.0,85.313,85.3687,85.313,85.3316,7365.0
2021-12-27 13:40:00,91.93,91.97,91.89,91.91,8069.0,85.3409,85.378,85.3038,85.3223,8069.0
2021-12-27 13:45:00,91.91,91.97,91.9,91.97,5463.0,85.3223,85.378,85.313,85.378,5463.0
2021-12-27 13:50:00,91.97,91.99,91.92,91.93,9593.0,85.378,85.3966,85.3316,85.3409,9593.0
2021-12-27 13:55:00,91.92,91.95,91.9,91.94,5770.0,85.3316,85.3595,85.313,85.3502,5770.0
2021-12-27 14:00:00,91.93,91.98,91.91,91.98,14172.0,85.3409,85.3873,85.3223,85.3873,14172.0
2021-12-27 14:05:00,91.97,91.97,91.93,91.96,5781.0,85.378,85.378,85.3409,85.3687,5781.0
2021-12-27 14:10:00,91.97,91.98,91.93,91.96,4910.0,85.378,85.3873,85.3409,85.3687,4910.0
2021-12-27 14:15:00,91.94,91.96,91.92,91.95,10975.0,85.3502,85.3687,85.3316,85.3595,10975.0
2021-12-27 14:20:00,91.95,92.05,91.94,92.04,6564.0,85.3595,85.4523,85.3502,85.443,6564.0
2021-12-27 14:25:00,92.04,92.14,92.01,92.13,14257.0,85.443,85.5358,85.4152,85.5266,14257.0
2021-12-27 14:30:00,92.11,92.14,92.05,92.06,10072.0,85.508,85.5358,85.4523,85.4616,10072.0
2021-12-27 14:35:00,92.06,92.07,91.94,91.95,9662.0,85.4616,85.4709,85.3502,85.3595,9662.0
2021-12-27 14:40:00,91.95,91.97,91.89,91.9,8230.0,85.3595,85.378,85.3038,85.313,8230.0
2021-12-27 14:45:00,91.89,91.92,91.82,91.84,17041.0,85.3038,85.3316,85.2388,85.2573,17041.0
2021-12-27 14:50:00,91.84,91.85,91.79,91.81,16573.0,85.2573,85.2666,85.2109,85.2295,16573.0
2021-12-27 14:55:00,91.8,91.92,91.8,91.91,16740.0,85.2202,85.3316,85.2202,85.3223,16740.0
2021-12-27 15:00:00,91.9,92.0,91.88,92.0,12395.0,85.313,85.4059,85.2945,85.4059,12395.0
2021-12-27 15:05:00,91.99,92.02,91.95,92.01,11907.0,85.3966,85.4244,85.3595,85.4152,11907.0
2021-12-27 15:10:00,92.01,92.06,91.95,92.05,26571.0,85.4152,85.4616,85.3595,85.4523,26571.0
2021-12-27 15:15:00,92.05,92.05,91.9,92.0,11534.0,85.4523,85.4523,85.313,85.4059,11534.0
2021-12-27 15:20:00,91.99,92.07,91.99,92.05,9193.0,85.3966,85.4709,85.3966,85.4523,9193.0
2021-12-27 15:25:00,92.06,92.14,92.05,92.13,17199.0,85.4616,85.5358,85.4523,85.5266,17199.0
2021-12-27 15:30:00,92.13,92.13,92.08,92.11,8915.0,85.5266,85.5266,85.4801,85.508,8915.0
2021-12-27 15:35:00,92.11,92.13,92.07,92.11,13589.0,85.508,85.5266,85.4709,85.508,13589.0
2021-12-27 15:40:00,92.12,92.2,92.11,92.15,19613.0,85.5173,85.5915,85.508,85.5451,19613.0
2021-12-27 15:45:00,92.15,92.22,92.13,92.2,22729.0,85.5451,85.6101,85.5266,85.5915,22729.0
2021-12-27 15:50:00,92.19,92.28,92.17,92.22,69572.0,85.5823,85.6658,85.5637,85.6101,69572.0
2021-12-27 15:55:00,92.22,92.26,92.15,92.19,178724.0,85.6101,85.6472,85.5451,85.5823,178724.0
2021-12-28 09:30:00,92.36,92.58,92.34,92.53,33292.0,85.7401,85.9443,85.7215,85.8979,33292.0
2021-12-28 09:35:00,92.54,92.64,92.42,92.49,5236.0,85.9072,86.0,85.7958,85.8608,5236.0
2021-12-28 09:40:00,92.51,92.68,92.49,92.68,6683.0,85.8793,86.0371,85.8608,86.0371,6683.0
2021-12-28 09:45:00,92.68,92.73,92.48,92.5,9737.0,86.0371,86.0836,85.8515,85.87,9737.0
2021-12-28 09:50:00,92.53,92.69,92.49,92.69,6906.0,85.8979,86.0464,85.8608,86.0464,6906.0
2021-12-28 09:55:00,92.68,92.91,92.66,92.79,23893.0,86.0371,86.2507,86.0186,86.1393,23893.0
2021-12-28 10:00:00,92.76,92.82,92.73,92.8,5091.0,86.1114,86.1671,86.0836,86.1485,5091.0
2021-12-28 10:05:00,92.78,92.78,92.58,92.62,5856.0,86.13,86.13,85.9443,85.9814,5856.0
2021-12-28 10:10:00,92.62,92.84,92.62,92.79,5269.0,85.9814,86.1857,85.9814,86.1393,5269.0
2021-12-28 10:15:00,92.77,92.81,92.71,92.72,8327.0,86.1207,86.1578,86.065,86.0743,8327.0
2021-12-28 10:20:00,92.71,92.9,92.69,92.88,8356.0,86.065,86.2414,86.0464,86.2228,8356.0
2021-12-28 10:25:00,92.9,92.9,92.81,92.86,7954.0,86.2414,86.2414,86.1578,86.2042,7954.0
2021-12-28 10:30:00,92.85,92.88,92.76,92.87,8686.0,86.195,86.2228,86.1114,86.2135,8686.0
2021-12-28 10:35:00,92.86,92.9,92.78,92.8,6913.0,86.2042,86.2414,86.13,86.1485,6913.0
2021-12-28 10:40:00,92.78,92.86,92.74,92.83,8581.0,86.13,86.2042,86.0928,86.1764,8581.0
2021-12-28 10:45:00,92.82,92.86,92.78,92.79,4306.0,86.1671,86.2042,86.13,86.1393,4306.0
2021-12-28 10:50:00,92.81,92.9,92.71,92.74,15045.0,86.1578,86.2414,86.065,86.0928,15045.0
2021-12-28 10:55:00,92.73,92.79,92.73,92.77,7843.0,86.0836,86.1393,86.0836,86.1207,7843.0
2021-12-28 11:00:00,92.75,92.91,92.75,92.91,8301.0,86.1021,86.2507,86.1021,86.2507,8301.0
2021-12-28 11:05:00,92.91,92.92,92.8,92.82,7991.0,86.2507,86.2599,86.1485,86.1671,7991.0
2021-12-28 11:10:00,92.84,92.93,92.84,92.92,8529.0,86.1857,86.2692,86.1857,86.2599,8529.0
2021-12-28 11:15:00,92.92,92.97,92.87,92.89,26409.0,86.2599,86.3064,86.2135,86.2321,26409.0
2021-12-28 11:20:00,92.92,92.92,92.82,92.83,7505.0,86.2599,86.2599,86.1671,86.1764,7505.0
2021-12-28 11:25:00,92.79,92.83,92.65,92.83,6754.0,86.1393,86.1764,86.0093,86.1764,6754.0
2021-12-28 11:30:00,92.78,92.87,92.75,92.87,6974.0,86.13,86.2135,86.1021,86.2135,6974.0
2021-12-28 11:35:00,92.91,92.94,92.87,92.93,3199.0,86.2507,86.2785,86.2135,86.2692,3199.0
2021-12-28 11:40:00,92.96,92.97,92.92,92.96,3888.0,86.2971,86.3064,86.2599,86.2971,3888.0
2021-12-28 11:45:00,92.96,93.03,92.95,93.01,9503.0,86.2971,86.3621,86.2878,86.3435,9503.0
2021-12-28 11:50:00,93.01,93.1,93.01,93.08,4132.0,86.3435,86.427,86.3435,86.4085,4132.0
2021-12-28 11:55:00,93.07,93.1,93.05,93.06,3545.0,86.3992,86.427,86.3806,86.3899,3545.0
2021-12-28 12:00:00,93.06,93.06,93.01,93.02,5617.0,86.3899,86.3899,86.3435,86.3528,5617.0
2021-12-28 12:05:00,93.03,93.05,92.98,93.0,9321.0,86.3621,86.3806,86.3156,86.3342,9321.0
2021-12-28 12:10:00,93.0,93.03,92.98,93.01,5317.0,86.3342,86.3621,86.3156,86.3435,5317.0
2021-12-28 12:15:00,93.0,93.03,92.98,92.98,5675.0,86.3342,86.3621,86.3156,86.3156,5675.0
2021-12-28 12:20:00,92.97,92.98,92.92,92.93,8251.0,86.3064,86.3156,86.2599,86.2692,8251.0
2021-12-28 12:25:00,92.9,92.92,92.79,92.84,7017.0,86.2414,86.2599,86.1393,86.1857,7017.0
2021-12-28 12:30:00,92.83,92.85,92.68,92.68,5626.0,86.1764,86.195,86.0371,86.0371,5626.0
2021-12-28 12:35:00,92.71,92.78,92.71,92.73,6458.0,86.065,86.13,86.065,86.0836,6458.0
2021-12-28 12:40:00,92.72,92.77,92.69,92.76,4336.0,86.0743,86.1207,86.0464,86.1114,4336.0
2021-12-28 12:45:00,92.76,92.76,92.67,92.68,4670.0,86.1114,86.1114,86.0279,86.0371,4670.0
2021-12-28 12:50:00,92.66,92.75,92.65,92.75,7240.0,86.0186,86.1021,86.0093,86.1021,7240.0
2021-12-28 12:55:00,92.8,92.8,92.73,92.76,5913.0,86.1485,86.1485,86.0836,86.1114,5913.0
2021-12-28 13:00:00,92.76,92.82,92.75,92.79,5505.0,86.1114,86.1671,86.1021,86.1393,5505.0
2021-12-28 13:05:00,92.8,92.82,92.79,92.8,6372.0,86.1485,86.1671,86.1393,86.1485,6372.0
2021-12-28 13:10:00,92.8,92.83,92.73,92.74,8006.0,86.1485,86.1764,86.0836,86.0928,8006.0
2021-12-28 13:15:00,92.74,92.81,92.74,92.75,5365.0,86.0928,86.1578,86.0928,86.1021,5365.0
2021-12-28 13:20:00,92.77,92.78,92.73,92.76,8003.0,86.1207,86.13,86.0836,86.1114,8003.0
2021-12-28 13:25:00,92.77,92.79,92.72,92.74,4744.0,86.1207,86.1393,86.0743,86.0928,4744.0
2021-12-28 13:30:00,92.73,92.81,92.73,92.79,5679.0,86.0836,86.1578,86.0836,86.1393,5679.0
2021-12-28 13:35:00,92.81,92.83,92.74,92.74,5429.0,86.1578,86.1764,86.0928,86.0928,5429.0
2021-12-28 13:40:00,92.73,92.79,92.73,92.78,5830.0,86.0836,86.1393,86.0836,86.13,5830.0
2021-12-28 13:45:00,92.77,92.84,92.77,92.82,5200.0,86.1207,86.1857,86.1207,86.1671,5200.0
2021-12-28 13:50:00,92.81,92.86,92.81,92.82,10237.0,86.1578,86.2042,86.1578,86.1671,10237.0
2021-12-28 13:55:00,92.83,92.95,92.82,92.95,12509.0,86.1764,86.2878,86.1671,86.2878,12509.0
2021-12-28 14:00:00,92.95,93.01,92.85,92.85,29917.0,86.2878,86.3435,86.195,86.195,29917.0
2021-12-28 14:05:00,92.87,92.89,92.78,92.79,4111.0,86.2135,86.2321,86.13,86.1393,4111.0
2021-12-28 14:10:00,92.78,92.89,92.76,92.86,12012.0,86.13,86.2321,86.1114,86.2042,12012.0
2021-12-28 14:15:00,92.87,92.94,92.85,92.88,10571.0,86.2135,86.2785,86.195,86.2228,10571.0
2021-12-28 14:20:00,92.88,92.89,92.76,92.76,12784.0,86.2228,86.2321,86.1114,86.1114,12784.0
2021-12-28 14:25:00,92.78,92.79,92.74,92.76,5886.0,86.13,86.1393,86.0928,86.1114,5886.0
2021-12-28 14:30:00,92.75,92.8,92.74,92.77,5557.0,86.1021,86.1485,86.0928,86.1207,5557.0
2021-12-28 14:35:00,92.77,92.81,92.75,92.8,4516.0,86.1207,86.1578,86.1021,86.1485,4516.0
2021-12-28 14:40:00,92.81,92.82,92.76,92.8,24910.0,86.1578,86.1671,86.1114,86.1485,24910.0
2021-12-28 14:45:00,92.8,92.85,92.73,92.84,7646.0,86.1485,86.195,86.0836,86.1857,7646.0
2021-12-28 14:50:00,92.83,92.89,92.81,92.86,7098.0,86.1764,86.2321,86.1578,86.2042,7098.0
2021-12-28 14:55:00,92.86,92.87,92.75,92.79,7672.0,86.2042,86.2135,86.1021,86.1393,7672.0
2021-12-28 15:00:00,92.79,92.8,92.76,92.77,9547.0,86.1393,86.1485,86.1114,86.1207,9547.0
2021-12-28 15:05:00,92.77,92.85,92.76,92.84,5086.0,86.1207,86.195,86.1114,86.1857,5086.0
2021-12-28 15:10:00,92.84,92.89,92.84,92.89,8003.0,86.1857,86.2321,86.1857,86.2321,8003.0
2021-12-28 15:15:00,92.88,92.88,92.83,92.87,6923.0,86.2228,86.2228,86.1764,86.2135,6923.0
2021-12-28 15:20:00,92.91,92.92,92.84,92.86,9220.0,86.2507,86.2599,86.1857,86.2042,9220.0
2021-12-28 15:25:00,92.86,92.92,92.85,92.9,8755.0,86.2042,86.2599,86.195,86.2414,8755.0
2021-12-28 15:30:00,92.88,92.88,92.73,92.81,16868.0,86.2228,86.2228,86.0836,86.1578,16868.0
2021-12-28 15:35:00,92.81,92.86,92.78,92.84,11684.0,86.1578,86.2042,86.13,86.1857,11684.0
2021-12-28 15:40:00,92.84,92.97,92.84,92.93,19334.0,86.1857,86.3064,86.1857,86.2692,19334.0
2021-12-28 15:45:00,92.92,93.07,92.92,93.0,21511.0,86.2599,86.3992,86.2599,86.3342,21511.0
2021-12-28 15:50:00,93.0,93.02,92.83,92.86,31682.0,86.3342,86.3528,86.1764,86.2042,31682.0
2021-12-28 15:55:00,92.85,92.92,92.78,92.91,75267.0,86.195,86.2599,86.13,86.2507,75267.0
2021-12-29 09:30:00,92.54,92.82,92.27,92.63,49400.0,85.9072,86.1671,85.6565,85.9907,49400.0
2021-12-29 09:35:00,92.8,93.0,92.74,92.91,5969.0,86.1485,86.3342,86.0928,86.2507,5969.0
2021-12-29 09:40:00,92.97,93.12,92.86,92.86,4030.0,86.3064,86.4456,86.2042,86.2042,4030.0
2021-12-29 09:45:00,92.88,93.03,92.87,93.0,8905.0,86.2228,86.3621,86.2135,86.3342,8905.0
2021-12-29 09:50:00,92.98,93.03,92.9,92.95,3901.0,86.3156,86.3621,86.2414,86.2878,3901.0
2021-12-29 09:55:00,92.92,92.92,92.75,92.8,6913.0,86.2599,86.2599,86.1021,86.1485,6913.0
2021-12-29 10:00:00,92.83,92.96,92.8,92.88,7390.0,86.1764,86.2971,86.1485,86.2228,7390.0
2021-12-29 10:05:00,92.87,92.99,92.86,92.92,4666.0,86.2135,86.3249,86.2042,86.2599,4666.0
2021-12-29 10:10:00,92.89,92.97,92.79,92.88,8736.0,86.2321,86.3064,86.1393,86.2228,8736.0
2021-12-29 10:15:00,92.92,93.04,92.82,93.04,8089.0,86.2599,86.3713,86.1671,86.3713,8089.0
2021-12-29 10:20:00,93.01,93.09,93.01,93.09,6395.0,86.3435,86.4178,86.3435,86.4178,6395.0
2021-12-29 10:25:00,93.08,93.11,92.95,92.95,6310.0,86.4085,86.4363,86.2878,86.2878,6310.0
2021-12-29 10:30:00,92.95,93.14,92.95,93.13,14676.0,86.2878,86.4642,86.2878,86.4549,14676.0
2021-12-29 10:35:00,93.1,93.11,93.01,93.11,4800.0,86.427,86.4363,86.3435,86.4363,4800.0
2021-12-29 10:40:00,93.06,93.1,93.01,93.02,6273.0,86.3899,86.427,86.3435,86.3528,6273.0
2021-12-29 10:45:00,93.04,93.04,92.95,92.98,7544.0,86.3713,86.3713,86.2878,86.3156,7544.0
2021-12-29 10:50:00,92.98,93.0,92.94,92.97,8125.0,86.3156,86.3342,86.2785,86.3064,8125.0
2021-12-29 10:55:00,92.97,92.97,92.89,92.92,4884.0,86.3064,86.3064,86.2321,86.2599,4884.0
2021-12-29 11:00:00,92.91,92.94,92.87,92.88,3821.0,86.2507,86.2785,86.2135,86.2228,3821.0
2021-12-29 11:05:00,92.88,92.88,92.79,92.83,6660.0,86.2228,86.2228,86.1393,86.1764,6660.0
2021-12-29 11:10:00,92.82,92.84,92.71,92.72,61269.0,86.1671,86.1857,86.065,86.0743,61269.0
2021-12-29 11:15:00,92.75,92.8,92.72,92.73,3988.0,86.1021,86.1485,86.0743,86.0836,3988.0
2021-12-29 11:20:00,92.75,92.81,92.74,92.8,3606.0,86.1021,86.1578,86.0928,86.1485,3606.0
2021-12-29 11:25:00,92.79,92.87,92.78,92.78,8157.0,86.1393,86.2135,86.13,86.13,8157.0
2021-12-29 11:30:00,92.77,92.77,92.69,92.72,11482.0,86.1207,86.1207,86.0464,86.0743,11482.0
2021-12-29 11:35:00,92.71,92.81,92.7,92.81,15522.0,86.065,86.1578,86.0557,86.1578,15522.0
2021-12-29 11:40:00,92.77,92.83,92.75,92.81,3652.0,86.1207,86.1764,86.1021,86.1578,3652.0
2021-12-29 11:45:00,92.79,92.8,92.75,92.79,4079.0,86.1393,86.1485,86.1021,86.1393,4079.0
2021-12-29 11:50:00,92.8,92.82,92.72,92.74,25564.0,86.1485,86.1671,86.0743,86.0928,25564.0
2021-12-29 11:55:00,92.76,92.79,92.75,92.75,4308.0,86.1114,86.1393,86.1021,86.1021,4308.0
2021-12-29 12:00:00,92.78,92.78,92.75,92.76,3304.0,86.13,86.13,86.1021,86.1114,3304.0
2021-12-29 12:05:00,92.75,92.81,92.75,92.75,10798.0,86.1021,86.1578,86.1021,86.1021,10798.0
2021-12-29 12:10:00,92.76,92.77,92.69,92.7,6318.0,86.1114,86.1207,86.0464,86.0557,6318.0
2021-12-29 12:15:00,92.71,92.72,92.59,92.61,16118.0,86.065,86.0743,85.9536,85.9722,16118.0
2021-12-29 12:20:00,92.6,92.63,92.59,92.59,4322.0,85.9629,85.9907,85.9536,85.9536,4322.0
2021-12-29 12:25:00,92.57,92.57,92.5,92.54,10897.0,85.935,85.935,85.87,85.9072,10897.0
2021-12-29 12:30:00,92.56,92.64,92.54,92.64,3389.0,85.9257,86.0,85.9072,86.0,3389.0
2021-12-29 12:35:00,92.64,92.73,92.64,92.72,8795.0,86.0,86.0836,86.0,86.0743,8795.0
2021-12-29 12:40:00,92.72,92.76,92.67,92.7,8591.0,86.0743,86.1114,86.0279,86.0557,8591.0
2021-12-29 12:45:00,92.7,92.72,92.66,92.72,7059.0,86.0557,86.0743,86.0186,86.0743,7059.0
2021-12-29 12:50:00,92.72,92.72,92.69,92.7,4122.0,86.0743,86.0743,86.0464,86.0557,4122.0
2021-12-29 12:55:00,92.73,92.8,92.73,92.75,4300.0,86.0836,86.1485,86.0836,86.1021,4300.0
2021-12-29 13:00:00,92.76,92.79,92.76,92.76,4658.0,86.1114,86.1393,86.1114,86.1114,4658.0
2021-12-29 13:05:00,92.77,92.88,92.77,92.88,7655.0,86.1207,86.2228,86.1207,86.2228,7655.0
2021-12-29 13:10:00,92.89,92.9,92.84,92.9,7344.0,86.2321,86.2414,86.1857,86.2414,7344.0
2021-12-29 13:15:00,92.88,92.98,92.86,92.98,10046.0,86.2228,86.3156,86.2042,86.3156,10046.0
2021-12-29 13:20:00,92.97,92.98,92.92,92.95,7065.0,86.3064,86.3156,86.2599,86.2878,7065.0
2021-12-29 13:25:00,92.96,92.97,92.91,92.95,8886.0,86.2971,86.3064,86.2507,86.2878,8886.0
2021-12-29 13:30:00,92.95,92.98,92.94,92.98,5707.0,86.2878,86.3156,86.2785,86.3156,5707.0
2021-12-29 13:35:00,92.97,92.98,92.91,92.95,9932.0,86.3064,86.3156,86.2507,86.2878,9932.0
2021-12-29 13:40:00,92.96,93.0,92.95,93.0,6806.0,86.2971,86.3342,86.2878,86.3342,6806.0
2021-12-29 13:45:00,93.0,93.03,92.99,93.0,66813.0,86.3342,86.3621,86.3249,86.3342,66813.0
2021-12-29 13:50:00,93.0,93.05,92.96,93.03,8767.0,86.3342,86.3806,86.2971,86.3621,8767.0
2021-12-29 13:55:00,93.05,93.06,93.0,93.01,4465.0,86.3806,86.3899,86.3342,86.3435,4465.0
2021-12-29 14:00:00,93.0,93.03,92.98,93.01,6194.0,86.3342,86.3621,86.3156,86.3435,6194.0
2021-12-29 14:05:00,93.01,93.05,92.99,93.0,7248.0,86.3435,86.3806,86.3249,86.3342,7248.0
2021-12-29 14:10:00,93.0,93.03,92.99,93.0,7489.0,86.3342,86.3621,86.3249,86.3342,7489.0
2021-12-29 14:15:00,93.02,93.04,93.0,93.03,5247.0,86.3528,86.3713,86.3342,86.3621,5247.0
2021-12-29 14:20:00,93.03,93.07,93.0,93.01,7150.0,86.3621,86.3992,86.3342,86.3435,7150.0
2021-12-29 14:25:00,93.01,93.04,92.97,92.98,7729.0,86.3435,86.3713,86.3064,86.3156,7729.0
2021-12-29 14:30:00,92.98,93.01,92.96,93.0,12653.0,86.3156,86.3435,86.2971,86.3342,12653.0
2021-12-29 14:35:00,93.0,93.04,93.0,93.01,11066.0,86.3342,86.3713,86.3342,86.3435,11066.0
2021-12-29 14:40:00,93.01,93.1,93.0,93.07,19604.0,86.3435,86.427,86.3342,86.3992,19604.0
2021-12-29 14:45:00,93.08,93.1,93.06,93.09,4479.0,86.4085,86.427,86.3899,86.4178,4479.0
2021-12-29 14:50:00,93.08,93.12,93.06,93.08,8455.0,86.4085,86.4456,86.3899,86.4085,8455.0
2021-12-29 14:55:00,93.09,93.12,93.03,93.07,9072.0,86.4178,86.4456,86.3621,86.3992,9072.0
2021-12-29 15:00:00,93.06,93.1,93.04,93.05,7847.0,86.3899,86.427,86.3713,86.3806,7847.0
2021-12-29 15:05:00,93.05,93.11,93.02,93.1,8965.0,86.3806,86.4363,86.3528,86.427,8965.0
2021-12-29 15:10:00,93.09,93.17,93.09,93.15,8582.0,86.4178,86.492,86.4178,86.4735,8582.0
2021-12-29 15:15:00,93.15,93.2,93.14,93.2,10593.0,86.4735,86.5199,86.4642,86.5199,10593.0
2021-12-29 15:20:00,93.19,93.23,93.16,93.19,13681.0,86.5106,86.5477,86.4827,86.5106,13681.0
2021-12-29 15:25:00,93.17,93.21,93.15,93.17,9783.0,86.492,86.5292,86.4735,86.492,9783.0
2021-12-29 15:30:00,93.18,93.19,93.09,93.16,15563.0,86.5013,86.5106,86.4178,86.4827,15563.0
2021-12-29 15:35:00,93.17,93.24,93.15,93.18,14116.0,86.492,86.557,86.4735,86.5013,14116.0
2021-12-29 15:40:00,93.17,93.2,93.07,93.11,12744.0,86.492,86.5199,86.3992,86.4363,12744.0
2021-12-29 15:45:00,93.11,93.22,93.09,93.2,19094.0,86.4363,86.5384,86.4178,86.5199,19094.0
2021-12-29 15:50:00,93.21,93.25,93.05,93.08,31351.0,86.5292,86.5663,86.3806,86.4085,31351.0
2021-12-29 15:55:00,93.07,93.09,92.95,93.0,82588.0,86.3992,86.4178,86.2878,86.3342,82588.0
2021-12-30 09:30:00,93.12,93.52,93.12,93.52,20373.0,86.4456,86.8169,86.4456,86.8169,20373.0
2021-12-30 09:35:00,93.54,93.66,93.44,93.44,9431.0,86.8355,86.9469,86.7427,86.7427,9431.0
2021-12-30 09:40:00,93.42,93.42,93.17,93.26,10640.0,86.7241,86.7241,86.492,86.5756,10640.0
2021-12-30 09:45:00,93.27,93.53,93.27,93.53,6157.0,86.5849,86.8262,86.5849,86.8262,6157.0
2021-12-30 09:50:00,93.56,93.56,93.2,93.24,6940.0,86.8541,86.8541,86.5199,86.557,6940.0
2021-12-30 09:55:00,93.25,93.31,93.13,93.28,8611.0,86.5663,86.622,86.4549,86.5941,8611.0
2021-12-30 10:00:00,93.26,93.26,92.96,92.97,7917.0,86.5756,86.5756,86.2971,86.3064,7917.0
2021-12-30 10:05:00,92.96,93.09,92.96,93.03,8129.0,86.2971,86.4178,86.2971,86.3621,8129.0
2021-12-30 10:10:00,93.01,93.14,92.99,93.09,8740.0,86.3435,86.4642,86.3249,86.4178,8740.0
2021-12-30 10:15:00,93.08,93.12,93.02,93.05,11770.0,86.4085,86.4456,86.3528,86.3806,11770.0
2021-12-30 10:20:00,93.05,93.13,93.02,93.07,15119.0,86.3806,86.4549,86.3528,86.3992,15119.0
2021-12-30 10:25:00,93.07,93.1,92.9,92.92,9638.0,86.3992,86.427,86.2414,86.2599,9638.0
2021-12-30 10:30:00,92.91,92.96,92.88,92.95,7425.0,86.2507,86.2971,86.2228,86.2878,7425.0
2021-12-30 10:35:00,92.94,92.97,92.85,92.89,12809.0,86.2785,86.3064,86.195,86.2321,12809.0
2021-12-30 10:40:00,92.9,93.02,92.9,92.96,8634.0,86.2414,86.3528,86.2414,86.2971,8634.0
2021-12-30 10:45:00,92.97,92.97,92.78,92.8,14295.0,86.3064,86.3064,86.13,86.1485,14295.0
2021-12-30 10:50:00,92.79,92.81,92.72,92.76,10814.0,86.1393,86.1578,86.0743,86.1114,10814.0
2021-12-30 10:55:00,92.73,92.83,92.7,92.8,10179.0,86.0836,86.1764,86.0557,86.1485,10179.0
2021-12-30 11:00:00,92.77,92.79,92.64,92.78,9028.0,86.1207,86.1393,86.0,86.13,9028.0
2021-12-30 11:05:00,92.79,92.79,92.57,92.61,7485.0,86.1393,86.1393,85.935,85.9722,7485.0
2021-12-30 11:10:00,92.65,92.68,92.63,92.67,7913.0,86.0093,86.0371,85.9907,86.0279,7913.0
2021-12-30 11:15:00,92.67,92.72,92.66,92.68,5928.0,86.0279,86.0743,86.0186,86.0371,5928.0
2021-12-30 11:20:00,92.69,92.71,92.64,92.7,5923.0,86.0464,86.065,86.0,86.0557,5923.0
2021-12-30 11:25:00,92.7,92.73,92.67,92.67,3879.0,86.0557,86.0836,86.0279,86.0279,3879.0
2021-12-30 11:30:00,92.65,92.76,92.65,92.73,9044.0,86.0093,86.1114,86.0093,86.0836,9044.0
2021-12-30 11:35:00,92.73,92.75,92.69,92.72,3724.0,86.0836,86.1021,86.0464,86.0743,3724.0
2021-12-30 11:40:00,92.74,92.74,92.67,92.72,6108.0,86.0928,86.0928,86.0279,86.0743,6108.0
2021-12-30 11:45:00,92.7,92.73,92.68,92.68,9008.0,86.0557,86.0836,86.0371,86.0371,9008.0
2021-12-30 11:50:00,92.66,92.66,92.61,92.65,8317.0,86.0186,86.0186,85.9722,86.0093,8317.0
2021-12-30 11:55:00,92.62,92.66,92.62,92.65,6422.0,85.9814,86.0186,85.9814,86.0093,6422.0
2021-12-30 12:00:00,92.63,92.67,92.62,92.66,6746.0,85.9907,86.0279,85.9814,86.0186,6746.0
2021-12-30 12:05:00,92.65,92.66,92.62,92.62,13448.0,86.0093,86.0186,85.9814,85.9814,13448.0
2021-12-30 12:10:00,92.63,92.63,92.56,92.56,9258.0,85.9907,85.9907,85.9257,85.9257,9258.0
2021-12-30 12:15:00,92.57,92.58,92.52,92.54,5383.0,85.935,85.9443,85.8886,85.9072,5383.0
2021-12-30 12:20:00,92.54,92.55,92.51,92.52,8954.0,85.9072,85.9165,85.8793,85.8886,8954.0
2021-12-30 12:25:00,92.51,92.56,92.51,92.55,6435.0,85.8793,85.9257,85.8793,85.9165,6435.0
2021-12-30 12:30:00,92.54,92.62,92.52,92.6,4415.0,85.9072,85.9814,85.8886,85.9629,4415.0
2021-12-30 12:35:00,92.6,92.61,92.57,92.6,3503.0,85.9629,85.9722,85.935,85.9629,3503.0
2021-12-30 12:40:00,92.58,92.61,92.56,92.6,7120.0,85.9443,85.9722,85.9257,85.9629,7120.0
2021-12-30 12:45:00,92.59,92.61,92.58,92.59,11269.0,85.9536,85.9722,85.9443,85.9536,11269.0
2021-12-30 12:50:00,92.59,92.61,92.58,92.6,10413.0,85.9536,85.9722,85.9443,85.9629,10413.0
2021-12-30 12:55:00,92.6,92.7,92.6,92.7,7328.0,85.9629,86.0557,85.9629,86.0557,7328.0
2021-12-30 13:00:00,92.71,92.82,92.7,92.79,9313.0,86.065,86.1671,86.0557,86.1393,9313.0
2021-12-30 13:05:00,92.78,92.82,92.74,92.81,5560.0,86.13,86.1671,86.0928,86.1578,5560.0
2021-12-30 13:10:00,92.79,92.79,92.73,92.77,3105.0,86.1393,86.1393,86.0836,86.1207,3105.0
2021-12-30 13:15:00,92.73,92.76,92.72,92.72,7503.0,86.0836,86.1114,86.0743,86.0743,7503.0
2021-12-30 13:20:00,92.74,92.74,92.67,92.69,3489.0,86.0928,86.0928,86.0279,86.0464,3489.0
2021-12-30 13:25:00,92.67,92.69,92.62,92.66,4627.0,86.0279,86.0464,85.9814,86.0186,4627.0
2021-12-30 13:30:00,92.64,92.66,92.62,92.65,6339.0,86.0,86.0186,85.9814,86.0093,6339.0
2021-12-30 13:35:00,92.64,92.65,92.58,92.64,10593.0,86.0,86.0093,85.9443,86.0,10593.0
2021-12-30 13:40:00,92.63,92.74,92.62,92.74,3798.0,85.9907,86.0928,85.9814,86.0928,3798.0
2021-12-30 13:45:00,92.74,92.82,92.73,92.82,8444.0,86.0928,86.1671,86.0836,86.1671,8444.0
2021-12-30 13:50:00,92.82,92.91,92.81,92.89,6437.0,86.1671,86.2507,86.1578,86.2321,6437.0
2021-12-30 13:55:00,92.88,92.89,92.84,92.85,6232.0,86.2228,86.2321,86.1857,86.195,6232.0
2021-12-30 14:00:00,92.84,92.84,92.74,92.77,5014.0,86.1857,86.1857,86.0928,86.1207,5014.0
2021-12-30 14:05:00,92.78,92.84,92.74,92.82,4952.0,86.13,86.1857,86.0928,86.1671,4952.0
2021-12-30 14:10:00,92.82,92.88,92.81,92.84,5624.0,86.1671,86.2228,86.1578,86.1857,5624.0
2021-12-30 14:15:00,92.86,92.97,92.85,92.94,16164.0,86.2042,86.3064,86.195,86.2785,16164.0
2021-12-30 14:20:00,92.95,92.99,92.95,92.97,4162.0,86.2878,86.3249,86.2878,86.3064,4162.0
2021-12-30 14:25:00,92.96,93.0,92.95,93.0,5564.0,86.2971,86.3342,86.2878,86.3342,5564.0
2021-12-30 14:30:00,92.98,93.02,92.96,92.98,5445.0,86.3156,86.3528,86.2971,86.3156,5445.0
2021-12-30 14:35:00,92.97,93.0,92.97,92.99,6046.0,86.3064,86.3342,86.3064,86.3249,6046.0
2021-12-30 14:40:00,92.99,93.01,92.97,93.01,4623.0,86.3249,86.3435,86.3064,86.3435,4623.0
2021-12-30 14:45:00,93.02,93.04,92.96,92.97,10198.0,86.3528,86.3713,86.2971,86.3064,10198.0
2021-12-30 14:50:00,92.96,92.99,92.94,92.98,3958.0,86.2971,86.3249,86.2785,86.3156,3958.0
2021-12-30 14:55:00,92.97,92.98,92.96,92.97,4678.0,86.3064,86.3156,86.2971,86.3064,4678.0
2021-12-30 15:00:00,92.97,92.97,92.89,92.96,6657.0,86.3064,86.3064,86.2321,86.2971,6657.0
2021-12-30 15:05:00,92.96,92.97,92.93,92.94,4250.0,86.2971,86.3064,86.2692,86.2785,4250.0
2021-12-30 15:10:00,92.95,92.95,92.87,92.89,6981.0,86.2878,86.2878,86.2135,86.2321,6981.0
2021-12-30 15:15:00,92.88,92.95,92.88,92.92,9391.0,86.2228,86.2878,86.2228,86.2599,9391.0
2021-12-30 15:20:00,92.93,92.95,92.87,92.88,11420.0,86.2692,86.2878,86.2135,86.2228,11420.0
2021-12-30 15:25:00,92.88,92.92,92.87,92.9,6170.0,86.2228,86.2599,86.2135,86.2414,6170.0
2021-12-30 15:30:00,92.9,92.92,92.82,92.84,15500.0,86.2414,86.2599,86.1671,86.1857,15500.0
2021-12-30 15:35:00,92.82,92.91,92.79,92.91,13878.0,86.1671,86.2507,86.1393,86.2507,13878.0
2021-12-30 15:40:00,92.91,92.93,92.8,92.88,22010.0,86.2507,86.2692,86.1485,86.2228,22010.0
2021-12-30 15:45:00,92.87,92.93,92.78,92.82,21068.0,86.2135,86.2692,86.13,86.1671,21068.0
2021-12-30 15:50:00,92.81,92.84,92.66,92.76,36252.0,86.1578,86.1857,86.0186,86.1114,36252.0
2021-12-30 15:55:00,92.76,92.77,92.61,92.66,91119.0,86.1114,86.1207,85.9722,86.0186,91119.0
2021-12-31 09:30:00,92.45,92.77,92.38,92.5,18993.0,85.8236,86.1207,85.7586,85.87,18993.0
2021-12-31 09:35:00,92.46,92.54,92.4,92.54,3078.0,85.8329,85.9072,85.7772,85.9072,3078.0
2021-12-31 09:40:00,92.54,92.57,92.26,92.27,2600.0,85.9072,85.935,85.6472,85.6565,2600.0
2021-12-31 09:45:00,92.21,92.41,92.2,92.34,7546.0,85.6008,85.7865,85.5915,85.7215,7546.0
2021-12-31 09:50:00,92.39,92.46,92.36,92.45,4307.0,85.7679,85.8329,85.7401,85.8236,4307.0
2021-12-31 09:55:00,92.46,92.53,92.34,92.41,5709.0,85.8329,85.8979,85.7215,85.7865,5709.0
2021-12-31 10:00:00,92.41,92.56,92.28,92.55,10412.0,85.7865,85.9257,85.6658,85.9165,10412.0
2021-12-31 10:05:00,92.63,92.65,92.5,92.5,11139.0,85.9907,86.0093,85.87,85.87,11139.0
2021-12-31 10:10:00,92.51,92.61,92.5,92.57,7984.0,85.8793,85.9722,85.87,85.935,7984.0
2021-12-31 10:15:00,92.57,92.69,92.53,92.61,6096.0,85.935,86.0464,85.8979,85.9722,6096.0
2021-12-31 10:20:00,92.61,92.61,92.54,92.58,5764.0,85.9722,85.9722,85.9072,85.9443,5764.0
2021-12-31 10:25:00,92.58,92.72,92.58,92.66,10160.0,85.9443,86.0743,85.9443,86.0186,10160.0
2021-12-31 10:30:00,92.67,92.68,92.44,92.44,5970.0,86.0279,86.0371,85.8143,85.8143,5970.0
2021-12-31 10:35:00,92.45,92.5,92.39,92.46,2286.0,85.8236,85.87,85.7679,85.8329,2286.0
2021-12-31 10:40:00,92.46,92.46,92.37,92.45,16847.0,85.8329,85.8329,85.7494,85.8236,16847.0
2021-12-31 10:45:00,92.48,92.5,92.46,92.5,8170.0,85.8515,85.87,85.8329,85.87,8170.0
2021-12-31 10:50:00,92.5,92.6,92.45,92.59,4507.0,85.87,85.9629,85.8236,85.9536,4507.0
2021-12-31 10:55:00,92.59,92.63,92.57,92.62,2663.0,85.9536,85.9907,85.935,85.9814,2663.0
2021-12-31 11:00:00,92.63,92.65,92.54,92.56,4821.0,85.9907,86.0093,85.9072,85.9257,4821.0
2021-12-31 11:05:00,92.56,92.65,92.56,92.64,4543.0,85.9257,86.0093,85.9257,86.0,4543.0
2021-12-31 11:10:00,92.65,92.79,92.63,92.71,6600.0,86.0093,86.1393,85.9907,86.065,6600.0
2021-12-31 11:15:00,92.68,92.71,92.64,92.66,3890.0,86.0371,86.065,86.0,86.0186,3890.0
2021-12-31 11:20:00,92.67,92.71,92.67,92.69,6179.0,86.0279,86.065,86.0279,86.0464,6179.0
2021-12-31 11:25:00,92.68,92.73,92.67,92.71,11581.0,86.0371,86.0836,86.0279,86.065,11581.0
2021-12-31 11:30:00,92.7,92.76,92.7,92.73,6829.0,86.0557,86.1114,86.0557,86.0836,6829.0
2021-12-31 11:35:00,92.76,92.77,92.75,92.75,4802.0,86.1114,86.1207,86.1021,86.1021,4802.0
2021-12-31 11:40:00,92.76,92.78,92.73,92.73,5061.0,86.1114,86.13,86.0836,86.0836,5061.0
2021-12-31 11:45:00,92.72,92.79,92.67,92.7,8607.0,86.0743,86.1393,86.0279,86.0557,8607.0
2021-12-31 11:50:00,92.69,92.72,92.62,92.62,3790.0,86.0464,86.0743,85.9814,85.9814,3790.0
2021-12-31 11:55:00,92.63,92.66,92.56,92.58,4566.0,85.9907,86.0186,85.9257,85.9443,4566.0
2021-12-31 12:00:00,92.58,92.63,92.54,92.62,5300.0,85.9443,85.9907,85.9072,85.9814,5300.0
2021-12-31 12:05:00,92.61,92.74,92.61,92.71,10973.0,85.9722,86.0928,85.9722,86.065,10973.0
2021-12-31 12:10:00,92.69,92.77,92.67,92.74,9756.0,86.0464,86.1207,86.0279,86.0928,9756.0
2021-12-31 12:15:00,92.73,92.73,92.63,92.66,5047.0,86.0836,86.0836,85.9907,86.0186,5047.0
2021-12-31 12:20:00,92.65,92.69,92.63,92.66,10403.0,86.0093,86.0464,85.9907,86.0186,10403.0
2021-12-31 12:25:00,92.67,92.69,92.65,92.65,5618.0,86.0279,86.0464,86.0093,86.0093,5618.0
2021-12-31 12:30:00,92.66,92.67,92.63,92.64,2205.0,86.0186,86.0279,85.9907,86.0,2205.0
2021-12-31 12:35:00,92.63,92.73,92.63,92.7,3949.0,85.9907,86.0836,85.9907,86.0557,3949.0
2021-12-31 12:40:00,92.73,92.81,92.73,92.8,5511.0,86.0836,86.1578,86.0836,86.1485,5511.0
2021-12-31 12:45:00,92.81,92.82,92.77,92.78,4543.0,86.1578,86.1671,86.1207,86.13,4543.0
2021-12-31 12:50:00,92.79,92.89,92.79,92.88,2298.0,86.1393,86.2321,86.1393,86.2228,2298.0
2021-12-31 12:55:00,92.88,92.98,92.87,92.98,3498.0,86.2228,86.3156,86.2135,86.3156,3498.0
2021-12-31 13:00:00,93.0,93.01,92.97,92.99,5979.0,86.3342,86.3435,86.3064,86.3249,5979.0
2021-12-31 13:05:00,92.98,93.01,92.97,92.98,2663.0,86.3156,86.3435,86.3064,86.3156,2663.0
2021-12-31 13:10:00,93.0,93.09,92.96,93.0,24537.0,86.3342,86.4178,86.2971,86.3342,24537.0
2021-12-31 13:15:00,92.99,93.01,92.95,92.96,1984.0,86.3249,86.3435,86.2878,86.2971,1984.0
2021-12-31 13:20:00,92.95,93.02,92.95,92.99,2341.0,86.2878,86.3528,86.2878,86.3249,2341.0
2021-12-31 13:25:00,92.95,93.02,92.95,93.02,4052.0,86.2878,86.3528,86.2878,86.3528,4052.0
2021-12-31 13:30:00,93.04,93.1,93.0,93.08,7343.0,86.3713,86.427,86.3342,86.4085,7343.0
2021-12-31 13:35:00,93.09,93.11,93.06,93.08,7291.0,86.4178,86.4363,86.3899,86.4085,7291.0
2021-12-31 13:40:00,93.08,93.08,93.03,93.03,8235.0,86.4085,86.4085,86.3621,86.3621,8235.0
2021-12-31 13:45:00,93.04,93.09,93.03,93.06,3085.0,86.3713,86.4178,86.3621,86.3899,3085.0
2021-12-31 13:50:00,93.04,93.13,93.04,93.13,3617.0,86.3713,86.4549,86.3713,86.4549,3617.0
2021-12-31 13:55:00,93.13,93.19,93.13,93.18,7653.0,86.4549,86.5106,86.4549,86.5013,7653.0
2021-12-31 14:00:00,93.19,93.26,93.18,93.23,10594.0,86.5106,86.5756,86.5013,86.5477,10594.0
2021-12-31 14:05:00,93.26,93.28,93.23,93.23,5754.0,86.5756,86.5941,86.5477,86.5477,5754.0
2021-12-31 14:10:00,93.23,93.26,93.15,93.15,5823.0,86.5477,86.5756,86.4735,86.4735,5823.0
2021-12-31 14:15:00,93.12,93.12,93.04,93.06,7992.0,86.4456,86.4456,86.3713,86.3899,7992.0
2021-12-31 14:20:00,93.06,93.08,93.03,93.06,13359.0,86.3899,86.4085,86.3621,86.3899,13359.0
2021-12-31 14:25:00,93.06,93.14,93.04,93.14,3384.0,86.3899,86.4642,86.3713,86.4642,3384.0
2021-12-31 14:30:00,93.14,93.17,93.11,93.12,4380.0,86.4642,86.492,86.4363,86.4456,4380.0
2021-12-31 14:35:00,93.11,93.18,93.1,93.18,2541.0,86.4363,86.5013,86.427,86.5013,2541.0
2021-12-31 14:40:00,93.17,93.18,93.15,93.16,3826.0,86.492,86.5013,86.4735,86.4827,3826.0
2021-12-31 14:45:00,93.17,93.18,93.1,93.11,6107.0,86.492,86.5013,86.427,86.4363,6107.0
2021-12-31 14:50:00,93.1,93.14,93.08,93.14,3534.0,86.427,86.4642,86.4085,86.4642,3534.0
2021-12-31 14:55:00,93.14,93.15,93.1,93.15,6073.0,86.4642,86.4735,86.427,86.4735,6073.0
2021-12-31 15:00:00,93.15,93.25,93.15,93.22,9089.0,86.4735,86.5663,86.4735,86.5384,9089.0
2021-12-31 15:05:00,93.2,93.25,93.17,93.24,4822.0,86.5199,86.5663,86.492,86.557,4822.0
2021-12-31 15:10:00,93.23,93.27,93.18,93.18,6458.0,86.5477,86.5849,86.5013,86.5013,6458.0
2021-12-31 15:15:00,93.17,93.24,93.15,93.23,8639.0,86.492,86.557,86.4735,86.5477,8639.0
2021-12-31 15:20:00,93.24,93.25,93.19,93.25,7236.0,86.557,86.5663,86.5106,86.5663,7236.0
2021-12-31 15:25:00,93.25,93.36,93.25,93.33,6164.0,86.5663,86.6684,86.5663,86.6405,6164.0
2021-12-31 15:30:00,93.33,93.35,93.25,93.29,10875.0,86.6405,86.6591,86.5663,86.6034,10875.0
2021-12-31 15:35:00,93.3,93.41,93.29,93.41,19381.0,86.6127,86.7148,86.6034,86.7148,19381.0
2021-12-31 15:40:00,93.41,93.43,93.27,93.32,25009.0,86.7148,86.7334,86.5849,86.6313,25009.0
2021-12-31 15:45:00,93.33,93.41,93.27,93.27,28216.0,86.6405,86.7148,86.5849,86.5849,28216.0
2021-12-31 15:50:00,93.27,93.32,93.01,93.02,39651.0,86.5849,86.6313,86.3435,86.3528,39651.0
2021-12-31 15:55:00,93.01,93.11,92.94,92.98,90427.0,86.3435,86.4363,86.2785,86.3156,90427.0
2022-01-03 09:30:00,93.3,93.42,93.15,93.19,61494.0,86.6127,86.7241,86.4735,86.5106,61494.0
2022-01-03 09:35:00,93.27,93.33,92.82,92.94,31334.0,86.5849,86.6405,86.1671,86.2785,31334.0
2022-01-03 09:40:00,92.91,92.97,92.63,92.76,21217.0,86.2507,86.3064,85.9907,86.1114,21217.0
2022-01-03 09:45:00,92.85,92.9,92.1,92.1,10159.0,86.195,86.2414,85.4987,85.4987,10159.0
2022-01-03 09:50:00,92.15,92.7,91.95,92.68,20442.0,85.5451,86.0557,85.3595,86.0371,20442.0
2022-01-03 09:55:00,92.61,92.73,92.44,92.44,10836.0,85.9722,86.0836,85.8143,85.8143,10836.0
2022-01-03 10:00:00,92.47,92.58,92.24,92.28,14362.0,85.8422,85.9443,85.6287,85.6658,14362.0
2022-01-03 10:05:00,92.3,92.34,92.1,92.16,21463.0,85.6844,85.7215,85.4987,85.5544,21463.0
2022-01-03 10:10:00,92.17,92.3,92.12,92.27,29505.0,85.5637,85.6844,85.5173,85.6565,29505.0
2022-01-03 10:15:00,92.24,92.4,92.21,92.34,20830.0,85.6287,85.7772,85.6008,85.7215,20830.0
2022-01-03 10:20:00,92.36,92.4,92.24,92.32,26453.0,85.7401,85.7772,85.6287,85.7029,26453.0
2022-01-03 10:25:00,92.31,92.34,92.19,92.31,61283.0,85.6937,85.7215,85.5823,85.6937,61283.0
2022-01-03 10:30:00,92.34,92.34,91.96,92.15,118641.0,85.7215,85.7215,85.3687,85.5451,118641.0
2022-01-03 10:35:00,92.2,92.21,92.02,92.06,22645.0,85.5915,85.6008,85.4244,85.4616,22645.0
2022-01-03 10:40:00,92.07,92.09,91.83,91.88,14747.0,85.4709,85.4894,85.2481,85.2945,14747.0
2022-01-03 10:45:00,91.88,92.06,91.79,91.86,16813.0,85.2945,85.4616,85.2109,85.2759,16813.0
2022-01-03 10:50:00,91.88,91.88,91.62,91.69,23476.0,85.2945,85.2945,85.0531,85.1181,23476.0
2022-01-03 10:55:00,91.66,91.75,91.57,91.7,13626.0,85.0902,85.1738,85.0067,85.1274,13626.0
2022-01-03 11:00:00,91.71,91.86,91.69,91.73,20043.0,85.1367,85.2759,85.1181,85.1552,20043.0
2022-01-03 11:05:00,91.72,91.73,91.55,91.58,14836.0,85.1459,85.1552,84.9881,85.016,14836.0
2022-01-03 11:10:00,91.56,91.61,91.5,91.53,25145.0,84.9974,85.0438,84.9417,84.9696,25145.0
2022-01-03 11:15:00,91.52,91.68,91.5,91.59,9770.0,84.9603,85.1088,84.9417,85.0253,9770.0
2022-01-03 11:20:00,91.6,91.71,91.59,91.6,10342.0,85.0345,85.1367,85.0253,85.0345,10342.0
2022-01-03 11:25:00,91.63,91.73,91.56,91.73,22975.0,85.0624,85.1552,84.9974,85.1552,22975.0
2022-01-03 11:30:00,91.7,91.71,91.56,91.56,13322.0,85.1274,85.1367,84.9974,84.9974,13322.0
2022-01-03 11:35:00,91.56,91.58,91.35,91.42,17966.0,84.9974,85.016,84.8025,84.8674,17966.0
2022-01-03 11:40:00,91.44,91.66,91.44,91.62,11608.0,84.886,85.0902,84.886,85.0531,11608.0
2022-01-03 11:45:00,91.64,91.71,91.56,91.6,10065.0,85.0717,85.1367,84.9974,85.0345,10065.0
2022-01-03 11:50:00,91.59,91.61,91.5,91.61,12384.0,85.0253,85.0438,84.9417,85.0438,12384.0
2022-01-03 11:55:00,91.6,91.67,91.54,91.61,22698.0,85.0345,85.0995,84.9788,85.0438,22698.0
2022-01-03 12:00:00,91.6,91.6,91.48,91.56,11304.0,85.0345,85.0345,84.9231,84.9974,11304.0
2022-01-03 12:05:00,91.55,91.55,91.46,91.53,8845.0,84.9881,84.9881,84.9046,84.9696,8845.0
2022-01-03 12:10:00,91.52,91.55,91.46,91.51,9408.0,84.9603,84.9881,84.9046,84.951,9408.0
2022-01-03 12:15:00,91.53,91.59,91.49,91.58,9500.0,84.9696,85.0253,84.9324,85.016,9500.0
2022-01-03 12:20:00,91.59,91.67,91.59,91.63,9600.0,85.0253,85.0995,85.0253,85.0624,9600.0
2022-01-03 12:25:00,91.62,91.66,91.6,91.65,10258.0,85.0531,85.0902,85.0345,85.081,10258.0
2022-01-03 12:30:00,91.65,91.65,91.56,91.56,8505.0,85.081,85.081,84.9974,84.9974,8505.0
2022-01-03 12:35:00,91.56,91.57,91.41,91.45,6966.0,84.9974,85.0067,84.8582,84.8953,6966.0
2022-01-03 12:40:00,91.45,91.45,91.28,91.3,10411.0,84.8953,84.8953,84.7375,84.7561,10411.0
2022-01-03 12:45:00,91.3,91.39,91.25,91.34,13058.0,84.7561,84.8396,84.7096,84.7932,13058.0
2022-01-03 12:50:00,91.35,91.41,91.32,91.33,11606.0,84.8025,84.8582,84.7746,84.7839,11606.0
2022-01-03 12:55:00,91.34,91.38,91.27,91.29,7132.0,84.7932,84.8303,84.7282,84.7468,7132.0
2022-01-03 13:00:00,91.29,91.33,91.21,91.32,10921.0,84.7468,84.7839,84.6725,84.7746,10921.0
2022-01-03 13:05:00,91.33,91.33,91.17,91.17,8264.0,84.7839,84.7839,84.6354,84.6354,8264.0
2022-01-03 13:10:00,91.15,91.31,91.11,91.26,10236.0,84.6168,84.7653,84.5797,84.7189,10236.0
2022-01-03 13:15:00,91.25,91.32,91.21,91.28,11438.0,84.7096,84.7746,84.6725,84.7375,11438.0
2022-01-03 13:20:00,91.28,91.28,91.18,91.18,9240.0,84.7375,84.7375,84.6447,84.6447,9240.0
2022-01-03 13:25:00,91.21,91.26,91.19,91.25,11816.0,84.6725,84.7189,84.6539,84.7096,11816.0
2022-01-03 13:30:00,91.27,91.29,91.22,91.26,14356.0,84.7282,84.7468,84.6818,84.7189,14356.0
2022-01-03 13:35:00,91.24,91.25,91.09,91.09,22724.0,84.7004,84.7096,84.5611,84.5611,22724.0
2022-01-03 13:40:00,91.1,91.16,91.05,91.15,14825.0,84.5704,84.6261,84.524,84.6168,14825.0
2022-01-03 13:45:00,91.17,91.18,91.1,91.11,6529.0,84.6354,84.6447,84.5704,84.5797,6529.0
2022-01-03 13:50:00,91.12,91.3,91.12,91.29,23116.0,84.589,84.7561,84.589,84.7468,23116.0
2022-01-03 13:55:00,91.31,91.51,91.3,91.5,5634.0,84.7653,84.951,84.7561,84.9417,5634.0
2022-01-03 14:00:00,91.51,91.53,91.46,91.53,7076.0,84.951,84.9696,84.9046,84.9696,7076.0
2022-01-03 14:05:00,91.52,91.65,91.5,91.65,6502.0,84.9603,85.081,84.9417,85.081,6502.0
2022-01-03 14:10:00,91.64,91.71,91.61,91.67,8685.0,85.0717,85.1367,85.0438,85.0995,8685.0
2022-01-03 14:15:00,91.62,91.65,91.59,91.62,12244.0,85.0531,85.081,85.0253,85.0531,12244.0
2022-01-03 14:20:00,91.64,91.65,91.58,91.58,7418.0,85.0717,85.081,85.016,85.016,7418.0
2022-01-03 14:25:00,91.58,91.66,91.57,91.63,5408.0,85.016,85.0902,85.0067,85.0624,5408.0
2022-01-03 14:30:00,91.65,91.68,91.59,91.6,6241.0,85.081,85.1088,85.0253,85.0345,6241.0
2022-01-03 14:35:00,91.61,91.62,91.54,91.62,17273.0,85.0438,85.0531,84.9788,85.0531,17273.0
2022-01-03 14:40:00,91.65,91.77,91.63,91.74,12066.0,85.081,85.1924,85.0624,85.1645,12066.0
2022-01-03 14:45:00,91.74,91.74,91.63,91.65,8147.0,85.1645,85.1645,85.0624,85.081,8147.0
2022-01-03 14:50:00,91.66,91.7,91.58,91.6,6540.0,85.0902,85.1274,85.016,85.0345,6540.0
2022-01-03 14:55:00,91.59,91.6,91.54,91.6,9319.0,85.0253,85.0345,84.9788,85.0345,9319.0
2022-01-03 15:00:00,91.59,91.62,91.5,91.52,10739.0,85.0253,85.0531,84.9417,84.9603,10739.0
2022-01-03 15:05:00,91.53,91.54,91.45,91.45,9064.0,84.9696,84.9788,84.8953,84.8953,9064.0
2022-01-03 15:10:00,91.46,91.51,91.41,91.41,18940.0,84.9046,84.951,84.8582,84.8582,18940.0
2022-01-03 15:15:00,91.42,91.45,91.35,91.45,21688.0,84.8674,84.8953,84.8025,84.8953,21688.0
2022-01-03 15:20:00,91.45,91.53,91.44,91.53,24650.0,84.8953,84.9696,84.886,84.9696,24650.0
2022-01-03 15:25:00,91.54,91.55,91.46,91.5,17879.0,84.9788,84.9881,84.9046,84.9417,17879.0
2022-01-03 15:30:00,91.51,91.63,91.5,91.56,19507.0,84.951,85.0624,84.9417,84.9974,19507.0
2022-01-03 15:35:00,91.57,91.64,91.51,91.54,16180.0,85.0067,85.0717,84.951,84.9788,16180.0
2022-01-03 15:40:00,91.53,91.58,91.45,91.54,26253.0,84.9696,85.016,84.8953,84.9788,26253.0
2022-01-03 15:45:00,91.55,91.79,91.53,91.79,33835.0,84.9881,85.2109,84.9696,85.2109,33835.0
2022-01-03 15:50:00,91.8,91.89,91.67,91.71,67582.0,85.2202,85.3038,85.0995,85.1367,67582.0
2022-01-03 15:55:00,91.72,91.78,91.57,91.76,136196.0,85.1459,85.2016,85.0067,85.1831,136196.0
2022-01-04 09:30:00,93.25,93.36,92.49,92.84,100461.0,86.5663,86.6684,85.8608,86.1857,100461.0
2022-01-04 09:35:00,92.84,93.02,92.73,92.99,22351.0,86.1857,86.3528,86.0836,86.3249,22351.0
2022-01-04 09:40:00,93.02,93.2,93.02,93.17,23625.0,86.3528,86.5199,86.3528,86.492,23625.0
2022-01-04 09:45:00,93.17,93.51,93.17,93.36,54973.0,86.492,86.8076,86.492,86.6684,54973.0
2022-01-04 09:50:00,93.36,93.74,93.32,93.69,31956.0,86.6684,87.0212,86.6313,86.9747,31956.0
2022-01-04 09:55:00,93.71,93.97,93.6,93.94,38002.0,86.9933,87.2347,86.8912,87.2068,38002.0
2022-01-04 10:00:00,93.93,94.05,93.76,93.81,11769.0,87.1975,87.3089,87.0397,87.0861,11769.0
2022-01-04 10:05:00,93.81,94.08,93.7,94.06,28809.0,87.0861,87.3368,86.984,87.3182,28809.0
2022-01-04 10:10:00,94.05,94.28,94.02,94.26,17678.0,87.3089,87.5225,87.2811,87.5039,17678.0
2022-01-04 10:15:00,94.28,94.37,94.19,94.26,14805.0,87.5225,87.606,87.4389,87.5039,14805.0
2022-01-04 10:20:00,94.24,94.47,94.22,94.42,27444.0,87.4853,87.6988,87.4668,87.6524,27444.0
2022-01-04 10:25:00,94.42,94.65,94.4,94.65,34949.0,87.6524,87.8659,87.6339,87.8659,34949.0
2022-01-04 10:30:00,94.66,94.73,94.54,94.66,22939.0,87.8752,87.9402,87.7638,87.8752,22939.0
2022-01-04 10:35:00,94.59,94.8,94.56,94.74,20373.0,87.8102,88.0052,87.7824,87.9495,20373.0
2022-01-04 10:40:00,94.73,94.86,94.73,94.82,24407.0,87.9402,88.0609,87.9402,88.0238,24407.0
2022-01-04 10:45:00,94.79,94.98,94.74,94.9,41298.0,87.9959,88.1723,87.9495,88.098,41298.0
2022-01-04 10:50:00,94.93,94.99,94.79,94.88,45798.0,88.1259,88.1816,87.9959,88.0795,45798.0
2022-01-04 10:55:00,94.88,94.97,94.57,94.73,32225.0,88.0795,88.163,87.7917,87.9402,32225.0
2022-01-04 11:00:00,94.76,94.84,94.52,94.61,37812.0,87.9681,88.0423,87.7453,87.8288,37812.0
2022-01-04 11:05:00,94.64,94.8,94.63,94.8,24339.0,87.8567,88.0052,87.8474,88.0052,24339.0
2022-01-04 11:10:00,94.79,94.86,94.65,94.85,62482.0,87.9959,88.0609,87.8659,88.0516,62482.0
2022-01-04 11:15:00,94.84,95.05,94.84,95.04,45224.0,88.0423,88.2373,88.0423,88.228,45224.0
2022-01-04 11:20:00,95.06,95.07,94.82,94.91,29004.0,88.2466,88.2558,88.0238,88.1073,29004.0
2022-01-04 11:25:00,94.92,95.11,94.9,95.1,38577.0,88.1166,88.293,88.098,88.2837,38577.0
2022-01-04 11:30:00,95.09,95.25,95.03,95.18,62582.0,88.2744,88.4229,88.2187,88.358,62582.0
2022-01-04 11:35:00,95.18,95.18,95.06,95.1,18703.0,88.358,88.358,88.2466,88.2837,18703.0
2022-01-04 11:40:00,95.09,95.23,95.04,95.23,18741.0,88.2744,88.4044,88.228,88.4044,18741.0
2022-01-04 11:45:00,95.23,95.43,95.21,95.35,36258.0,88.4044,88.59,88.3858,88.5158,36258.0
2022-01-04 11:50:00,95.37,95.48,95.33,95.43,29963.0,88.5343,88.6364,88.4972,88.59,29963.0
2022-01-04 11:55:00,95.44,95.58,95.35,95.53,22184.0,88.5993,88.7293,88.5158,88.6829,22184.0
2022-01-04 12:00:00,95.55,95.65,95.5,95.65,16446.0,88.7014,88.7943,88.655,88.7943,16446.0
2022-01-04 12:05:00,95.66,95.8,95.59,95.7,21773.0,88.8035,88.9335,88.7386,88.8407,21773.0
2022-01-04 12:10:00,95.69,95.7,95.6,95.63,14548.0,88.8314,88.8407,88.7478,88.7757,14548.0
2022-01-04 12:15:00,95.64,95.76,95.63,95.72,31650.0,88.785,88.8964,88.7757,88.8592,31650.0
2022-01-04 12:20:00,95.73,95.85,95.73,95.78,22083.0,88.8685,88.9799,88.8685,88.9149,22083.0
2022-01-04 12:25:00,95.8,95.8,95.57,95.58,25100.0,88.9335,88.9335,88.72,88.7293,25100.0
2022-01-04 12:30:00,95.56,95.56,95.45,95.53,23004.0,88.7107,88.7107,88.6086,88.6829,23004.0
2022-01-04 12:35:00,95.59,95.59,95.48,95.5,5110.0,88.7386,88.7386,88.6364,88.655,5110.0
2022-01-04 12:40:00,95.51,95.51,95.37,95.38,22003.0,88.6643,88.6643,88.5343,88.5436,22003.0
2022-01-04 12:45:00,95.32,95.38,95.29,95.33,14453.0,88.4879,88.5436,88.4601,88.4972,14453.0
2022-01-04 12:50:00,95.34,95.46,95.34,95.45,8241.0,88.5065,88.6179,88.5065,88.6086,8241.0
2022-01-04 12:55:00,95.43,95.49,95.41,95.45,9676.0,88.59,88.6457,88.5715,88.6086,9676.0
2022-01-04 13:00:00,95.46,95.67,95.44,95.67,22838.0,88.6179,88.8128,88.5993,88.8128,22838.0
2022-01-04 13:05:00,95.66,95.68,95.58,95.62,20698.0,88.8035,88.8221,88.7293,88.7664,20698.0
2022-01-04 13:10:00,95.61,95.66,95.56,95.66,12947.0,88.7571,88.8035,88.7107,88.8035,12947.0
2022-01-04 13:15:00,95.68,95.7,95.55,95.68,18831.0,88.8221,88.8407,88.7014,88.8221,18831.0
2022-01-04 13:20:00,95.7,95.76,95.63,95.69,27427.0,88.8407,88.8964,88.7757,88.8314,27427.0
2022-01-04 13:25:00,95.69,95.73,95.62,95.62,13708.0,88.8314,88.8685,88.7664,88.7664,13708.0
2022-01-04 13:30:00,95.62,95.63,95.46,95.49,18916.0,88.7664,88.7757,88.6179,88.6457,18916.0
2022-01-04 13:35:00,95.5,95.62,95.49,95.59,33267.0,88.655,88.7664,88.6457,88.7386,33267.0
2022-01-04 13:40:00,95.6,95.62,95.48,95.61,30472.0,88.7478,88.7664,88.6364,88.7571,30472.0
2022-01-04 13:45:00,95.59,95.67,95.59,95.66,26585.0,88.7386,88.8128,88.7386,88.8035,26585.0
2022-01-04 13:50:00,95.66,95.67,95.56,95.59,18666.0,88.8035,88.8128,88.7107,88.7386,18666.0
2022-01-04 13:55:00,95.6,95.63,95.53,95.59,17703.0,88.7478,88.7757,88.6829,88.7386,17703.0
2022-01-04 14:00:00,95.6,95.85,95.58,95.8,38702.0,88.7478,88.9799,88.7293,88.9335,38702.0
2022-01-04 14:05:00,95.78,95.8,95.64,95.66,21379.0,88.9149,88.9335,88.785,88.8035,21379.0
2022-01-04 14:10:00,95.67,95.76,95.62,95.66,14200.0,88.8128,88.8964,88.7664,88.8035,14200.0
2022-01-04 14:15:00,95.66,95.71,95.61,95.65,26768.0,88.8035,88.85,88.7571,88.7943,26768.0
2022-01-04 14:20:00,95.66,95.75,95.64,95.73,15288.0,88.8035,88.8871,88.785,88.8685,15288.0
2022-01-04 14:25:00,95.73,95.8,95.72,95.78,27769.0,88.8685,88.9335,88.8592,88.9149,27769.0
2022-01-04 14:30:00,95.78,95.84,95.73,95.79,29392.0,88.9149,88.9706,88.8685,88.9242,29392.0
2022-01-04 14:35:00,95.79,95.79,95.63,95.71,19457.0,88.9242,88.9242,88.7757,88.85,19457.0
2022-01-04 14:40:00,95.7,95.8,95.67,95.77,17404.0,88.8407,88.9335,88.8128,88.9057,17404.0
2022-01-04 14:45:00,95.77,95.84,95.75,95.82,22492.0,88.9057,88.9706,88.8871,88.9521,22492.0
2022-01-04 14:50:00,95.82,95.9,95.82,95.87,18558.0,88.9521,89.0263,88.9521,88.9985,18558.0
2022-01-04 14:55:00,95.87,95.87,95.77,95.78,24309.0,88.9985,88.9985,88.9057,88.9149,24309.0
2022-01-04 15:00:00,95.75,95.84,95.74,95.81,19823.0,88.8871,88.9706,88.8778,88.9428,19823.0
2022-01-04 15:05:00,95.83,95.86,95.8,95.84,23482.0,88.9614,88.9892,88.9335,88.9706,23482.0
2022-01-04 15:10:00,95.85,95.88,95.82,95.83,28806.0,88.9799,89.0078,88.9521,88.9614,28806.0
2022-01-04 15:15:00,95.84,95.87,95.71,95.74,42311.0,88.9706,88.9985,88.85,88.8778,42311.0
2022-01-04 15:20:00,95.75,95.89,95.74,95.88,33264.0,88.8871,89.0171,88.8778,89.0078,33264.0
2022-01-04 15:25:00,95.88,95.97,95.87,95.88,33668.0,89.0078,89.0913,88.9985,89.0078,33668.0
2022-01-04 15:30:00,95.89,95.9,95.78,95.86,52456.0,89.0171,89.0263,88.9149,88.9892,52456.0
2022-01-04 15:35:00,95.87,95.96,95.86,95.92,54808.0,88.9985,89.082,88.9892,89.0449,54808.0
2022-01-04 15:40:00,95.92,96.1,95.88,96.09,52669.0,89.0449,89.212,89.0078,89.2027,52669.0
2022-01-04 15:45:00,96.1,96.22,96.07,96.08,88899.0,89.212,89.3234,89.1842,89.1934,88899.0
2022-01-04 15:50:00,96.11,96.27,96.08,96.14,117820.0,89.2213,89.3698,89.1934,89.2491,117820.0
2022-01-04 15:55:00,96.14,96.15,95.84,95.87,376670.0,89.2491,89.2584,88.9706,88.9985,376670.0
2022-01-05 09:30:00,97.06,97.45,97.03,97.41,128658.0,90.1032,90.4652,90.0754,90.4281,128658.0
2022-01-05 09:35:00,97.43,97.6,97.05,97.14,24974.0,90.4467,90.6045,90.0939,90.1775,24974.0
2022-01-05 09:40:00,97.12,97.73,97.12,97.51,59605.0,90.1589,90.7252,90.1589,90.5209,59605.0
2022-01-05 09:45:00,97.5,97.71,97.29,97.64,46144.0,90.5117,90.7066,90.3167,90.6416,46144.0
2022-01-05 09:50:00,97.64,97.81,97.27,97.36,48888.0,90.6416,90.7994,90.2981,90.3817,48888.0
2022-01-05 09:55:00,97.35,97.59,97.3,97.59,41585.0,90.3724,90.5952,90.326,90.5952,41585.0
2022-01-05 10:00:00,97.59,97.67,97.04,97.27,65523.0,90.5952,90.6695,90.0846,90.2981,65523.0
2022-01-05 10:05:00,97.25,97.53,97.19,97.52,42967.0,90.2796,90.5395,90.2239,90.5302,42967.0
2022-01-05 10:10:00,97.51,97.74,97.5,97.65,52439.0,90.5209,90.7345,90.5117,90.6509,52439.0
2022-01-05 10:15:00,97.66,97.83,97.65,97.71,37565.0,90.6602,90.818,90.6509,90.7066,37565.0
2022-01-05 10:20:00,97.7,97.73,97.58,97.64,26976.0,90.6973,90.7252,90.5859,90.6416,26976.0
2022-01-05 10:25:00,97.64,97.73,97.6,97.73,22989.0,90.6416,90.7252,90.6045,90.7252,22989.0
2022-01-05 10:30:00,97.7,97.93,97.68,97.92,41174.0,90.6973,90.9108,90.6788,90.9016,41174.0
2022-01-05 10:35:00,97.93,97.99,97.8,97.9,33341.0,90.9108,90.9665,90.7902,90.883,33341.0
2022-01-05 10:40:00,97.9,97.91,97.56,97.73,36055.0,90.883,90.8923,90.5674,90.7252,36055.0
2022-01-05 10:45:00,97.73,97.79,97.59,97.73,52673.0,90.7252,90.7809,90.5952,90.7252,52673.0
2022-01-05 10:50:00,97.74,97.76,97.51,97.58,30683.0,90.7345,90.753,90.5209,90.5859,30683.0
2022-01-05 10:55:00,97.58,97.6,97.35,97.39,23076.0,90.5859,90.6045,90.3724,90.4095,23076.0
2022-01-05 11:00:00,97.38,97.38,97.19,97.24,28793.0,90.4003,90.4003,90.2239,90.2703,28793.0
2022-01-05 11:05:00,97.28,97.4,97.14,97.23,68424.0,90.3074,90.4188,90.1775,90.261,68424.0
2022-01-05 11:10:00,97.23,97.53,97.21,97.53,25380.0,90.261,90.5395,90.2425,90.5395,25380.0
2022-01-05 11:15:00,97.51,97.61,97.44,97.57,16570.0,90.5209,90.6138,90.456,90.5766,16570.0
2022-01-05 11:20:00,97.57,97.71,97.56,97.71,31692.0,90.5766,90.7066,90.5674,90.7066,31692.0
2022-01-05 11:25:00,97.73,97.74,97.56,97.61,51783.0,90.7252,90.7345,90.5674,90.6138,51783.0
2022-01-05 11:30:00,97.61,97.61,97.49,97.52,12074.0,90.6138,90.6138,90.5024,90.5302,12074.0
2022-01-05 11:35:00,97.54,97.62,97.45,97.52,17354.0,90.5488,90.6231,90.4652,90.5302,17354.0
2022-01-05 11:40:00,97.5,97.51,97.25,97.27,48099.0,90.5117,90.5209,90.2796,90.2981,48099.0
2022-01-05 11:45:00,97.29,97.31,97.16,97.21,19168.0,90.3167,90.3353,90.196,90.2425,19168.0
2022-01-05 11:50:00,97.21,97.28,97.16,97.26,17247.0,90.2425,90.3074,90.196,90.2889,17247.0
2022-01-05 11:55:00,97.27,97.32,97.26,97.31,13936.0,90.2981,90.3446,90.2889,90.3353,13936.0
2022-01-05 12:00:00,97.31,97.35,97.26,97.28,14637.0,90.3353,90.3724,90.2889,90.3074,14637.0
2022-01-05 12:05:00,97.27,97.45,97.24,97.44,15802.0,90.2981,90.4652,90.2703,90.456,15802.0
2022-01-05 12:10:00,97.44,97.48,97.41,97.47,19723.0,90.456,90.4931,90.4281,90.4838,19723.0
2022-01-05 12:15:00,97.47,97.49,97.33,97.34,16806.0,90.4838,90.5024,90.3538,90.3631,16806.0
2022-01-05 12:20:00,97.33,97.47,97.32,97.41,19045.0,90.3538,90.4838,90.3446,90.4281,19045.0
2022-01-05 12:25:00,97.42,97.49,97.42,97.46,48734.0,90.4374,90.5024,90.4374,90.4745,48734.0
2022-01-05 12:30:00,97.45,97.49,97.43,97.45,29417.0,90.4652,90.5024,90.4467,90.4652,29417.0
2022-01-05 12:35:00,97.44,97.48,97.34,97.39,20644.0,90.456,90.4931,90.3631,90.4095,20644.0
2022-01-05 12:40:00,97.4,97.49,97.38,97.45,14501.0,90.4188,90.5024,90.4003,90.4652,14501.0
2022-01-05 12:45:00,97.44,97.44,97.25,97.29,21367.0,90.456,90.456,90.2796,90.3167,21367.0
2022-01-05 12:50:00,97.29,97.32,97.21,97.3,21872.0,90.3167,90.3446,90.2425,90.326,21872.0
2022-01-05 12:55:00,97.29,97.42,97.29,97.42,22584.0,90.3167,90.4374,90.3167,90.4374,22584.0
2022-01-05 13:00:00,97.4,97.45,97.35,97.45,13771.0,90.4188,90.4652,90.3724,90.4652,13771.0
2022-01-05 13:05:00,97.43,97.47,97.28,97.32,27455.0,90.4467,90.4838,90.3074,90.3446,27455.0
2022-01-05 13:10:00,97.3,97.35,97.23,97.31,28346.0,90.326,90.3724,90.261,90.3353,28346.0
2022-01-05 13:15:00,97.33,97.38,97.26,97.33,30905.0,90.3538,90.4003,90.2889,90.3538,30905.0
2022-01-05 13:20:00,97.33,97.39,97.27,97.29,28905.0,90.3538,90.4095,90.2981,90.3167,28905.0
2022-01-05 13:25:00,97.3,97.34,97.29,97.31,16007.0,90.326,90.3631,90.3167,90.3353,16007.0
2022-01-05 13:30:00,97.32,97.4,97.3,97.32,15241.0,90.3446,90.4188,90.326,90.3446,15241.0
2022-01-05 13:35:00,97.32,97.39,97.31,97.36,13182.0,90.3446,90.4095,90.3353,90.3817,13182.0
2022-01-05 13:40:00,97.36,97.38,97.33,97.36,13570.0,90.3817,90.4003,90.3538,90.3817,13570.0
2022-01-05 13:45:00,97.36,97.37,97.25,97.29,14655.0,90.3817,90.391,90.2796,90.3167,14655.0
2022-01-05 13:50:00,97.29,97.32,97.12,97.15,17380.0,90.3167,90.3446,90.1589,90.1868,17380.0
2022-01-05 13:55:00,97.15,97.24,97.13,97.22,19652.0,90.1868,90.2703,90.1682,90.2517,19652.0
2022-01-05 14:00:00,97.21,97.3,96.96,97.02,29894.0,90.2425,90.326,90.0104,90.0661,29894.0
2022-01-05 14:05:00,97.01,97.05,96.68,96.72,19961.0,90.0568,90.0939,89.7504,89.7876,19961.0
2022-01-05 14:10:00,96.7,96.75,96.5,96.61,18345.0,89.769,89.8154,89.5833,89.6855,18345.0
2022-01-05 14:15:00,96.6,96.72,96.47,96.53,27014.0,89.6762,89.7876,89.5555,89.6112,27014.0
2022-01-05 14:20:00,96.53,96.65,96.52,96.6,22360.0,89.6112,89.7226,89.6019,89.6762,22360.0
2022-01-05 14:25:00,96.6,96.71,96.49,96.5,37257.0,89.6762,89.7783,89.5741,89.5833,37257.0
2022-01-05 14:30:00,96.51,96.56,96.26,96.28,18618.0,89.5926,89.639,89.3605,89.3791,18618.0
2022-01-05 14:35:00,96.28,96.38,96.14,96.25,49134.0,89.3791,89.4719,89.2491,89.3513,49134.0
2022-01-05 14:40:00,96.25,96.27,96.16,96.17,27808.0,89.3513,89.3698,89.2677,89.277,27808.0
2022-01-05 14:45:00,96.17,96.2,96.11,96.2,20845.0,89.277,89.3048,89.2213,89.3048,20845.0
2022-01-05 14:50:00,96.2,96.22,95.95,96.04,22252.0,89.3048,89.3234,89.0728,89.1563,22252.0
2022-01-05 14:55:00,96.02,96.11,95.93,96.11,15425.0,89.1377,89.2213,89.0542,89.2213,15425.0
2022-01-05 15:00:00,96.09,96.13,95.95,96.01,21149.0,89.2027,89.2399,89.0728,89.1285,21149.0
2022-01-05 15:05:00,96.02,96.03,95.84,95.94,38718.0,89.1377,89.147,88.9706,89.0635,38718.0
2022-01-05 15:10:00,95.95,96.02,95.87,95.94,23745.0,89.0728,89.1377,88.9985,89.0635,23745.0
2022-01-05 15:15:00,95.93,96.13,95.83,96.13,29974.0,89.0542,89.2399,88.9614,89.2399,29974.0
2022-01-05 15:20:00,96.15,96.17,96.02,96.04,25136.0,89.2584,89.277,89.1377,89.1563,25136.0
2022-01-05 15:25:00,96.03,96.17,95.99,96.15,38178.0,89.147,89.277,89.1099,89.2584,38178.0
2022-01-05 15:30:00,96.15,96.19,96.03,96.05,45632.0,89.2584,89.2956,89.147,89.1656,45632.0
2022-01-05 15:35:00,96.06,96.22,96.01,96.08,46754.0,89.1749,89.3234,89.1285,89.1934,46754.0
2022-01-05 15:40:00,96.08,96.12,95.99,96.0,48587.0,89.1934,89.2306,89.1099,89.1192,48587.0
2022-01-05 15:45:00,96.01,96.02,95.78,95.78,55493.0,89.1285,89.1377,88.9149,88.9149,55493.0
2022-01-05 15:50:00,95.77,95.86,95.68,95.81,83988.0,88.9057,88.9892,88.8221,88.9428,83988.0
2022-01-05 15:55:00,95.8,95.82,95.55,95.69,305101.0,88.9335,88.9521,88.7014,88.8314,305101.0
2022-01-06 09:30:00,95.91,96.6,95.76,95.78,70511.0,89.0356,89.6762,88.8964,88.9149,70511.0
2022-01-06 09:35:00,95.83,96.54,95.83,96.38,20348.0,88.9614,89.6205,88.9614,89.4719,20348.0
2022-01-06 09:40:00,96.37,96.89,96.32,96.62,32883.0,89.4627,89.9454,89.4162,89.6947,32883.0
2022-01-06 09:45:00,96.56,96.62,95.94,96.02,21411.0,89.639,89.6947,89.0635,89.1377,21411.0
2022-01-06 09:50:00,96.02,96.21,95.87,95.87,15630.0,89.1377,89.3141,88.9985,88.9985,15630.0
2022-01-06 09:55:00,95.9,96.03,95.84,95.96,11940.0,89.0263,89.147,88.9706,89.082,11940.0
2022-01-06 10:00:00,96.06,96.21,95.97,96.17,28520.0,89.1749,89.3141,89.0913,89.277,28520.0
2022-01-06 10:05:00,96.1,96.12,95.92,96.09,20377.0,89.212,89.2306,89.0449,89.2027,20377.0
2022-01-06 10:10:00,96.11,96.12,95.84,96.05,19521.0,89.2213,89.2306,88.9706,89.1656,19521.0
2022-01-06 10:15:00,96.04,96.17,95.84,95.87,30909.0,89.1563,89.277,88.9706,88.9985,30909.0
2022-01-06 10:20:00,95.91,96.09,95.89,96.0,12477.0,89.0356,89.2027,89.0171,89.1192,12477.0
2022-01-06 10:25:00,96.0,96.29,95.98,96.11,20888.0,89.1192,89.3884,89.1006,89.2213,20888.0
2022-01-06 10:30:00,96.19,96.23,96.06,96.06,11697.0,89.2956,89.3327,89.1749,89.1749,11697.0
2022-01-06 10:35:00,96.06,96.06,95.84,95.87,14460.0,89.1749,89.1749,88.9706,88.9985,14460.0
2022-01-06 10:40:00,95.96,95.96,95.73,95.8,18761.0,89.082,89.082,88.8685,88.9335,18761.0
2022-01-06 10:45:00,95.81,96.1,95.81,95.96,17116.0,88.9428,89.212,88.9428,89.082,17116.0
2022-01-06 10:50:00,96.01,96.03,95.78,95.78,27771.0,89.1285,89.147,88.9149,88.9149,27771.0
2022-01-06 10:55:00,95.8,96.0,95.66,95.67,17386.0,88.9335,89.1192,88.8035,88.8128,17386.0
2022-01-06 11:00:00,95.65,95.65,95.27,95.36,18600.0,88.7943,88.7943,88.4415,88.525,18600.0
2022-01-06 11:05:00,95.37,95.52,95.32,95.52,16580.0,88.5343,88.6736,88.4879,88.6736,16580.0
2022-01-06 11:10:00,95.53,95.62,95.48,95.58,13499.0,88.6829,88.7664,88.6364,88.7293,13499.0
2022-01-06 11:15:00,95.59,95.71,95.52,95.6,17627.0,88.7386,88.85,88.6736,88.7478,17627.0
2022-01-06 11:20:00,95.59,95.75,95.57,95.64,11900.0,88.7386,88.8871,88.72,88.785,11900.0
2022-01-06 11:25:00,95.68,95.68,95.54,95.64,18166.0,88.8221,88.8221,88.6921,88.785,18166.0
2022-01-06 11:30:00,95.62,95.93,95.59,95.91,11264.0,88.7664,89.0542,88.7386,89.0356,11264.0
2022-01-06 11:35:00,95.95,96.02,95.91,95.96,19258.0,89.0728,89.1377,89.0356,89.082,19258.0
2022-01-06 11:40:00,95.93,96.06,95.89,95.98,11251.0,89.0542,89.1749,89.0171,89.1006,11251.0
2022-01-06 11:45:00,95.96,96.04,95.94,95.98,11657.0,89.082,89.1563,89.0635,89.1006,11657.0
2022-01-06 11:50:00,95.98,96.02,95.89,95.95,10350.0,89.1006,89.1377,89.0171,89.0728,10350.0
2022-01-06 11:55:00,95.96,96.08,95.93,96.04,16316.0,89.082,89.1934,89.0542,89.1563,16316.0
2022-01-06 12:00:00,96.02,96.02,95.83,95.84,7563.0,89.1377,89.1377,88.9614,88.9706,7563.0
2022-01-06 12:05:00,95.86,96.06,95.85,96.06,7820.0,88.9892,89.1749,88.9799,89.1749,7820.0
2022-01-06 12:10:00,96.06,96.06,95.9,95.9,19064.0,89.1749,89.1749,89.0263,89.0263,19064.0
2022-01-06 12:15:00,95.9,95.97,95.87,95.93,8243.0,89.0263,89.0913,88.9985,89.0542,8243.0
2022-01-06 12:20:00,95.96,96.05,95.93,95.94,13861.0,89.082,89.1656,89.0542,89.0635,13861.0
2022-01-06 12:25:00,95.93,96.13,95.93,96.1,7377.0,89.0542,89.2399,89.0542,89.212,7377.0
2022-01-06 12:30:00,96.12,96.2,96.1,96.2,7416.0,89.2306,89.3048,89.212,89.3048,7416.0
2022-01-06 12:35:00,96.2,96.28,96.16,96.19,11543.0,89.3048,89.3791,89.2677,89.2956,11543.0
2022-01-06 12:40:00,96.18,96.33,96.15,96.33,10347.0,89.2863,89.4255,89.2584,89.4255,10347.0
2022-01-06 12:45:00,96.33,96.33,96.2,96.24,9244.0,89.4255,89.4255,89.3048,89.342,9244.0
2022-01-06 12:50:00,96.23,96.28,96.17,96.24,9078.0,89.3327,89.3791,89.277,89.342,9078.0
2022-01-06 12:55:00,96.26,96.31,96.25,96.27,9064.0,89.3605,89.407,89.3513,89.3698,9064.0
2022-01-06 13:00:00,96.28,96.28,96.18,96.19,7944.0,89.3791,89.3791,89.2863,89.2956,7944.0
2022-01-06 13:05:00,96.19,96.23,96.11,96.13,33096.0,89.2956,89.3327,89.2213,89.2399,33096.0
2022-01-06 13:10:00,96.13,96.19,96.11,96.14,9808.0,89.2399,89.2956,89.2213,89.2491,9808.0
2022-01-06 13:15:00,96.13,96.16,96.03,96.15,8802.0,89.2399,89.2677,89.147,89.2584,8802.0
2022-01-06 13:20:00,96.17,96.18,96.09,96.09,21689.0,89.277,89.2863,89.2027,89.2027,21689.0
2022-01-06 13:25:00,96.11,96.11,95.91,95.94,14673.0,89.2213,89.2213,89.0356,89.0635,14673.0
2022-01-06 13:30:00,95.94,95.95,95.86,95.93,12821.0,89.0635,89.0728,88.9892,89.0542,12821.0
2022-01-06 13:35:00,95.93,96.01,95.8,95.86,11841.0,89.0542,89.1285,88.9335,88.9892,11841.0
2022-01-06 13:40:00,95.87,95.97,95.87,95.92,10923.0,88.9985,89.0913,88.9985,89.0449,10923.0
2022-01-06 13:45:00,95.91,96.07,95.89,95.97,13399.0,89.0356,89.1842,89.0171,89.0913,13399.0
2022-01-06 13:50:00,95.95,96.06,95.92,96.06,7079.0,89.0728,89.1749,89.0449,89.1749,7079.0
2022-01-06 13:55:00,96.06,96.13,96.01,96.13,12081.0,89.1749,89.2399,89.1285,89.2399,12081.0
2022-01-06 14:00:00,96.13,96.17,96.06,96.08,11988.0,89.2399,89.277,89.1749,89.1934,11988.0
2022-01-06 14:05:00,96.1,96.12,95.98,96.05,17316.0,89.212,89.2306,89.1006,89.1656,17316.0
2022-01-06 14:10:00,96.07,96.2,96.01,96.11,12827.0,89.1842,89.3048,89.1285,89.2213,12827.0
2022-01-06 14:15:00,96.12,96.25,96.11,96.21,8909.0,89.2306,89.3513,89.2213,89.3141,8909.0
2022-01-06 14:20:00,96.24,96.29,96.19,96.29,11410.0,89.342,89.3884,89.2956,89.3884,11410.0
2022-01-06 14:25:00,96.3,96.36,96.25,96.29,11632.0,89.3977,89.4534,89.3513,89.3884,11632.0
2022-01-06 14:30:00,96.27,96.34,96.21,96.31,12562.0,89.3698,89.4348,89.3141,89.407,12562.0
2022-01-06 14:35:00,96.32,96.36,96.26,96.27,11189.0,89.4162,89.4534,89.3605,89.3698,11189.0
2022-01-06 14:40:00,96.27,96.36,96.25,96.36,14514.0,89.3698,89.4534,89.3513,89.4534,14514.0
2022-01-06 14:45:00,96.36,96.46,96.35,96.41,15700.0,89.4534,89.5462,89.4441,89.4998,15700.0
2022-01-06 14:50:00,96.44,96.46,96.37,96.46,16933.0,89.5276,89.5462,89.4627,89.5462,16933.0
2022-01-06 14:55:00,96.46,96.54,96.43,96.44,23639.0,89.5462,89.6205,89.5184,89.5276,23639.0
2022-01-06 15:00:00,96.44,96.5,96.38,96.38,15837.0,89.5276,89.5833,89.4719,89.4719,15837.0
2022-01-06 15:05:00,96.38,96.43,96.33,96.34,15607.0,89.4719,89.5184,89.4255,89.4348,15607.0
2022-01-06 15:10:00,96.32,96.41,96.26,96.3,14719.0,89.4162,89.4998,89.3605,89.3977,14719.0
2022-01-06 15:15:00,96.3,96.31,96.13,96.14,11240.0,89.3977,89.407,89.2399,89.2491,11240.0
2022-01-06 15:20:00,96.16,96.19,96.06,96.14,17066.0,89.2677,89.2956,89.1749,89.2491,17066.0
2022-01-06 15:25:00,96.13,96.25,96.11,96.24,12048.0,89.2399,89.3513,89.2213,89.342,12048.0
2022-01-06 15:30:00,96.24,96.28,96.16,96.2,21966.0,89.342,89.3791,89.2677,89.3048,21966.0
2022-01-06 15:35:00,96.2,96.26,96.14,96.2,24840.0,89.3048,89.3605,89.2491,89.3048,24840.0
2022-01-06 15:40:00,96.21,96.3,96.19,96.3,25417.0,89.3141,89.3977,89.2956,89.3977,25417.0
2022-01-06 15:45:00,96.3,96.33,96.08,96.1,33610.0,89.3977,89.4255,89.1934,89.212,33610.0
2022-01-06 15:50:00,96.08,96.27,96.08,96.18,159156.0,89.1934,89.3698,89.1934,89.2863,159156.0
2022-01-06 15:55:00,96.18,96.39,96.07,96.23,262609.0,89.2863,89.4812,89.1842,89.3327,262609.0
2022-01-07 09:30:00,96.55,96.79,96.33,96.59,64264.0,89.6298,89.8526,89.4255,89.6669,64264.0
2022-01-07 09:35:00,96.6,96.7,96.5,96.53,10940.0,89.6762,89.769,89.5833,89.6112,10940.0
2022-01-07 09:40:00,96.5,96.82,96.38,96.76,11630.0,89.5833,89.8804,89.4719,89.8247,11630.0
2022-01-07 09:45:00,96.92,96.97,96.76,96.82,21510.0,89.9732,90.0197,89.8247,89.8804,21510.0
2022-01-07 09:50:00,96.79,96.9,96.67,96.71,25940.0,89.8526,89.9547,89.7412,89.7783,25940.0
2022-01-07 09:55:00,96.73,96.83,96.66,96.78,25027.0,89.7969,89.8897,89.7319,89.8433,25027.0
2022-01-07 10:00:00,96.78,96.82,96.71,96.8,14746.0,89.8433,89.8804,89.7783,89.8618,14746.0
2022-01-07 10:05:00,96.77,96.79,96.7,96.75,23921.0,89.834,89.8526,89.769,89.8154,23921.0
2022-01-07 10:10:00,96.71,96.77,96.52,96.52,23817.0,89.7783,89.834,89.6019,89.6019,23817.0
2022-01-07 10:15:00,96.53,96.53,96.3,96.37,19182.0,89.6112,89.6112,89.3977,89.4627,19182.0
2022-01-07 10:20:00,96.33,96.58,96.32,96.53,16281.0,89.4255,89.6576,89.4162,89.6112,16281.0
2022-01-07 10:25:00,96.52,96.71,96.52,96.67,9804.0,89.6019,89.7783,89.6019,89.7412,9804.0
2022-01-07 10:30:00,96.66,96.74,96.62,96.67,9185.0,89.7319,89.8061,89.6947,89.7412,9185.0
2022-01-07 10:35:00,96.69,96.75,96.48,96.49,8468.0,89.7597,89.8154,89.5648,89.5741,8468.0
2022-01-07 10:40:00,96.51,96.62,96.41,96.54,22886.0,89.5926,89.6947,89.4998,89.6205,22886.0
2022-01-07 10:45:00,96.53,96.65,96.53,96.57,10177.0,89.6112,89.7226,89.6112,89.6483,10177.0
2022-01-07 10:50:00,96.57,96.57,96.32,96.53,12870.0,89.6483,89.6483,89.4162,89.6112,12870.0
2022-01-07 10:55:00,96.5,96.61,96.45,96.49,11163.0,89.5833,89.6855,89.5369,89.5741,11163.0
2022-01-07 11:00:00,96.47,96.55,96.42,96.46,12983.0,89.5555,89.6298,89.5091,89.5462,12983.0
2022-01-07 11:05:00,96.45,96.67,96.45,96.53,15640.0,89.5369,89.7412,89.5369,89.6112,15640.0
2022-01-07 11:10:00,96.53,96.54,96.42,96.42,18807.0,89.6112,89.6205,89.5091,89.5091,18807.0
2022-01-07 11:15:00,96.4,96.45,96.35,96.44,10837.0,89.4905,89.5369,89.4441,89.5276,10837.0
2022-01-07 11:20:00,96.43,96.7,96.39,96.69,15297.0,89.5184,89.769,89.4812,89.7597,15297.0
2022-01-07 11:25:00,96.68,96.71,96.57,96.69,12629.0,89.7504,89.7783,89.6483,89.7597,12629.0
2022-01-07 11:30:00,96.68,96.68,96.53,96.54,7067.0,89.7504,89.7504,89.6112,89.6205,7067.0
2022-01-07 11:35:00,96.55,96.59,96.49,96.55,9759.0,89.6298,89.6669,89.5741,89.6298,9759.0
2022-01-07 11:40:00,96.55,96.61,96.52,96.53,10306.0,89.6298,89.6855,89.6019,89.6112,10306.0
2022-01-07 11:45:00,96.51,96.61,96.47,96.61,6629.0,89.5926,89.6855,89.5555,89.6855,6629.0
2022-01-07 11:50:00,96.63,96.8,96.6,96.8,7593.0,89.704,89.8618,89.6762,89.8618,7593.0
2022-01-07 11:55:00,96.79,96.86,96.69,96.78,14823.0,89.8526,89.9175,89.7597,89.8433,14823.0
2022-01-07 12:00:00,96.76,96.85,96.74,96.76,16895.0,89.8247,89.9083,89.8061,89.8247,16895.0
2022-01-07 12:05:00,96.77,96.81,96.7,96.72,22057.0,89.834,89.8711,89.769,89.7876,22057.0
2022-01-07 12:10:00,96.73,96.87,96.71,96.85,25883.0,89.7969,89.9268,89.7783,89.9083,25883.0
2022-01-07 12:15:00,96.84,96.89,96.81,96.85,22880.0,89.899,89.9454,89.8711,89.9083,22880.0
2022-01-07 12:20:00,96.85,96.93,96.79,96.82,21737.0,89.9083,89.9825,89.8526,89.8804,21737.0
2022-01-07 12:25:00,96.82,96.87,96.79,96.87,9281.0,89.8804,89.9268,89.8526,89.9268,9281.0
2022-01-07 12:30:00,96.87,96.87,96.7,96.71,18262.0,89.9268,89.9268,89.769,89.7783,18262.0
2022-01-07 12:35:00,96.71,96.71,96.6,96.68,10722.0,89.7783,89.7783,89.6762,89.7504,10722.0
2022-01-07 12:40:00,96.67,96.69,96.52,96.52,9570.0,89.7412,89.7597,89.6019,89.6019,9570.0
2022-01-07 12:45:00,96.52,96.53,96.43,96.5,18710.0,89.6019,89.6112,89.5184,89.5833,18710.0
2022-01-07 12:50:00,96.5,96.56,96.48,96.49,15562.0,89.5833,89.639,89.5648,89.5741,15562.0
2022-01-07 12:55:00,96.5,96.52,96.43,96.51,15333.0,89.5833,89.6019,89.5184,89.5926,15333.0
2022-01-07 13:00:00,96.51,96.54,96.4,96.46,20231.0,89.5926,89.6205,89.4905,89.5462,20231.0
2022-01-07 13:05:00,96.46,96.52,96.41,96.44,13736.0,89.5462,89.6019,89.4998,89.5276,13736.0
2022-01-07 13:10:00,96.45,96.51,96.41,96.41,10639.0,89.5369,89.5926,89.4998,89.4998,10639.0
2022-01-07 13:15:00,96.41,96.43,96.26,96.27,14003.0,89.4998,89.5184,89.3605,89.3698,14003.0
2022-01-07 13:20:00,96.27,96.39,96.24,96.38,13927.0,89.3698,89.4812,89.342,89.4719,13927.0
2022-01-07 13:25:00,96.39,96.44,96.34,96.38,11479.0,89.4812,89.5276,89.4348,89.4719,11479.0
2022-01-07 13:30:00,96.36,96.47,96.34,96.47,8328.0,89.4534,89.5555,89.4348,89.5555,8328.0
2022-01-07 13:35:00,96.46,96.48,96.34,96.35,13606.0,89.5462,89.5648,89.4348,89.4441,13606.0
2022-01-07 13:40:00,96.34,96.35,96.24,96.26,12893.0,89.4348,89.4441,89.342,89.3605,12893.0
2022-01-07 13:45:00,96.25,96.29,96.21,96.21,11161.0,89.3513,89.3884,89.3141,89.3141,11161.0
2022-01-07 13:50:00,96.19,96.37,96.15,96.34,12682.0,89.2956,89.4627,89.2584,89.4348,12682.0
2022-01-07 13:55:00,96.35,96.4,96.33,96.33,13654.0,89.4441,89.4905,89.4255,89.4255,13654.0
2022-01-07 14:00:00,96.34,96.44,96.34,96.37,28875.0,89.4348,89.5276,89.4348,89.4627,28875.0
2022-01-07 14:05:00,96.37,96.42,96.3,96.38,23396.0,89.4627,89.5091,89.3977,89.4719,23396.0
2022-01-07 14:10:00,96.38,96.45,96.33,96.34,12419.0,89.4719,89.5369,89.4255,89.4348,12419.0
2022-01-07 14:15:00,96.35,96.36,96.27,96.33,12829.0,89.4441,89.4534,89.3698,89.4255,12829.0
2022-01-07 14:20:00,96.31,96.35,96.24,96.24,17103.0,89.407,89.4441,89.342,89.342,17103.0
2022-01-07 14:25:00,96.24,96.25,96.17,96.23,17431.0,89.342,89.3513,89.277,89.3327,17431.0
2022-01-07 14:30:00,96.22,96.26,96.18,96.19,19155.0,89.3234,89.3605,89.2863,89.2956,19155.0
2022-01-07 14:35:00,96.2,96.38,96.18,96.37,22657.0,89.3048,89.4719,89.2863,89.4627,22657.0
2022-01-07 14:40:00,96.36,96.47,96.34,96.43,21900.0,89.4534,89.5555,89.4348,89.5184,21900.0
2022-01-07 14:45:00,96.44,96.46,96.32,96.34,30222.0,89.5276,89.5462,89.4162,89.4348,30222.0
2022-01-07 14:50:00,96.34,96.34,96.25,96.31,17133.0,89.4348,89.4348,89.3513,89.407,17133.0
2022-01-07 14:55:00,96.31,96.35,96.24,96.25,12715.0,89.407,89.4441,89.342,89.3513,12715.0
2022-01-07 15:00:00,96.25,96.31,96.21,96.22,23589.0,89.3513,89.407,89.3141,89.3234,23589.0
2022-01-07 15:05:00,96.23,96.31,96.22,96.29,17580.0,89.3327,89.407,89.3234,89.3884,17580.0
2022-01-07 15:10:00,96.28,96.28,96.14,96.16,17213.0,89.3791,89.3791,89.2491,89.2677,17213.0
2022-01-07 15:15:00,96.15,96.18,96.11,96.15,26866.0,89.2584,89.2863,89.2213,89.2584,26866.0
2022-01-07 15:20:00,96.15,96.15,96.07,96.09,23592.0,89.2584,89.2584,89.1842,89.2027,23592.0
2022-01-07 15:25:00,96.09,96.13,96.02,96.11,34627.0,89.2027,89.2399,89.1377,89.2213,34627.0
2022-01-07 15:30:00,96.11,96.17,95.99,96.04,26926.0,89.2213,89.277,89.1099,89.1563,26926.0
2022-01-07 15:35:00,96.03,96.1,95.98,96.05,25946.0,89.147,89.212,89.1006,89.1656,25946.0
2022-01-07 15:40:00,96.06,96.08,95.89,95.94,34471.0,89.1749,89.1934,89.0171,89.0635,34471.0
2022-01-07 15:45:00,95.94,95.98,95.77,95.78,86348.0,89.0635,89.1006,88.9057,88.9149,86348.0
2022-01-07 15:50:00,95.76,95.87,95.71,95.72,103353.0,88.8964,88.9985,88.85,88.8592,103353.0
2022-01-07 15:55:00,95.72,95.81,95.61,95.7,250747.0,88.8592,88.9428,88.7571,88.8407,250747.0
2022-01-10 09:30:00,95.21,95.54,95.12,95.37,85228.0,88.3858,88.6921,88.3023,88.5343,85228.0
2022-01-10 09:35:00,95.31,95.48,95.24,95.48,9063.0,88.4786,88.6364,88.4137,88.6364,9063.0
2022-01-10 09:40:00,95.43,95.61,95.18,95.21,13137.0,88.59,88.7571,88.358,88.3858,13137.0
2022-01-10 09:45:00,95.08,95.18,94.74,94.74,32970.0,88.2651,88.358,87.9495,87.9495,32970.0
2022-01-10 09:50:00,94.73,95.11,94.7,94.82,39262.0,87.9402,88.293,87.9124,88.0238,39262.0
2022-01-10 09:55:00,94.81,94.88,94.7,94.83,25539.0,88.0145,88.0795,87.9124,88.033,25539.0
2022-01-10 10:00:00,94.76,94.81,94.55,94.66,37173.0,87.9681,88.0145,87.7731,87.8752,37173.0
2022-01-10 10:05:00,94.66,94.8,94.56,94.8,49027.0,87.8752,88.0052,87.7824,88.0052,49027.0
2022-01-10 10:10:00,94.76,94.76,94.29,94.35,16803.0,87.9681,87.9681,87.5317,87.5874,16803.0
2022-01-10 10:15:00,94.35,94.4,94.19,94.28,20401.0,87.5874,87.6339,87.4389,87.5225,20401.0
2022-01-10 10:20:00,94.28,94.63,94.28,94.62,13296.0,87.5225,87.8474,87.5225,87.8381,13296.0
2022-01-10 10:25:00,94.62,94.63,94.49,94.58,10356.0,87.8381,87.8474,87.7174,87.801,10356.0
2022-01-10 10:30:00,94.59,94.9,94.59,94.79,11118.0,87.8102,88.098,87.8102,87.9959,11118.0
2022-01-10 10:35:00,94.77,94.92,94.76,94.77,10886.0,87.9773,88.1166,87.9681,87.9773,10886.0
2022-01-10 10:40:00,94.78,94.78,94.56,94.67,16526.0,87.9866,87.9866,87.7824,87.8845,16526.0
2022-01-10 10:45:00,94.67,94.78,94.48,94.52,13509.0,87.8845,87.9866,87.7081,87.7453,13509.0
2022-01-10 10:50:00,94.5,94.75,94.42,94.71,11753.0,87.7267,87.9588,87.6524,87.9216,11753.0
2022-01-10 10:55:00,94.73,94.99,94.66,94.88,13445.0,87.9402,88.1816,87.8752,88.0795,13445.0
2022-01-10 11:00:00,94.88,94.88,94.6,94.73,12155.0,88.0795,88.0795,87.8195,87.9402,12155.0
2022-01-10 11:05:00,94.7,94.97,94.68,94.97,13013.0,87.9124,88.163,87.8938,88.163,13013.0
2022-01-10 11:10:00,94.93,95.07,94.91,94.99,18831.0,88.1259,88.2558,88.1073,88.1816,18831.0
2022-01-10 11:15:00,94.98,95.14,94.95,95.08,18614.0,88.1723,88.3208,88.1444,88.2651,18614.0
2022-01-10 11:20:00,95.06,95.16,95.0,95.11,28117.0,88.2466,88.3394,88.1909,88.293,28117.0
2022-01-10 11:25:00,95.1,95.19,95.04,95.14,13097.0,88.2837,88.3672,88.228,88.3208,13097.0
2022-01-10 11:30:00,95.14,95.14,94.92,94.92,14071.0,88.3208,88.3208,88.1166,88.1166,14071.0
2022-01-10 11:35:00,94.95,94.97,94.75,94.78,10539.0,88.1444,88.163,87.9588,87.9866,10539.0
2022-01-10 11:40:00,94.79,94.82,94.72,94.79,17395.0,87.9959,88.0238,87.9309,87.9959,17395.0
2022-01-10 11:45:00,94.81,94.81,94.7,94.79,14852.0,88.0145,88.0145,87.9124,87.9959,14852.0
2022-01-10 11:50:00,94.75,94.83,94.67,94.69,12635.0,87.9588,88.033,87.8845,87.9031,12635.0
2022-01-10 11:55:00,94.65,94.83,94.63,94.8,7999.0,87.8659,88.033,87.8474,88.0052,7999.0
2022-01-10 12:00:00,94.77,94.82,94.7,94.71,8412.0,87.9773,88.0238,87.9124,87.9216,8412.0
2022-01-10 12:05:00,94.7,94.78,94.6,94.66,11468.0,87.9124,87.9866,87.8195,87.8752,11468.0
2022-01-10 12:10:00,94.67,94.86,94.67,94.86,6753.0,87.8845,88.0609,87.8845,88.0609,6753.0
2022-01-10 12:15:00,94.86,94.92,94.82,94.86,8934.0,88.0609,88.1166,88.0238,88.0609,8934.0
2022-01-10 12:20:00,94.84,94.85,94.74,94.81,8983.0,88.0423,88.0516,87.9495,88.0145,8983.0
2022-01-10 12:25:00,94.79,94.83,94.71,94.71,12578.0,87.9959,88.033,87.9216,87.9216,12578.0
2022-01-10 12:30:00,94.7,94.72,94.59,94.64,8128.0,87.9124,87.9309,87.8102,87.8567,8128.0
2022-01-10 12:35:00,94.62,94.64,94.52,94.53,8073.0,87.8381,87.8567,87.7453,87.7545,8073.0
2022-01-10 12:40:00,94.54,94.7,94.52,94.59,8473.0,87.7638,87.9124,87.7453,87.8102,8473.0
2022-01-10 12:45:00,94.61,94.73,94.61,94.62,8602.0,87.8288,87.9402,87.8288,87.8381,8602.0
2022-01-10 12:50:00,94.63,94.96,94.61,94.83,10859.0,87.8474,88.1537,87.8288,88.033,10859.0
2022-01-10 12:55:00,94.84,94.86,94.75,94.77,6342.0,88.0423,88.0609,87.9588,87.9773,6342.0
2022-01-10 13:00:00,94.79,94.97,94.77,94.87,12643.0,87.9959,88.163,87.9773,88.0702,12643.0
2022-01-10 13:05:00,94.9,95.11,94.9,95.09,8183.0,88.098,88.293,88.098,88.2744,8183.0
2022-01-10 13:10:00,95.11,95.13,95.04,95.07,6379.0,88.293,88.3115,88.228,88.2558,6379.0
2022-01-10 13:15:00,95.08,95.11,95.03,95.05,6188.0,88.2651,88.293,88.2187,88.2373,6188.0
2022-01-10 13:20:00,95.06,95.16,94.93,95.12,13636.0,88.2466,88.3394,88.1259,88.3023,13636.0
2022-01-10 13:25:00,95.12,95.12,94.99,95.01,9055.0,88.3023,88.3023,88.1816,88.2001,9055.0
2022-01-10 13:30:00,95.02,95.08,94.98,95.01,7022.0,88.2094,88.2651,88.1723,88.2001,7022.0
2022-01-10 13:35:00,95.0,95.08,94.98,95.02,9131.0,88.1909,88.2651,88.1723,88.2094,9131.0
2022-01-10 13:40:00,95.02,95.25,95.01,95.23,10891.0,88.2094,88.4229,88.2001,88.4044,10891.0
2022-01-10 13:45:00,95.22,95.4,95.22,95.36,12201.0,88.3951,88.5622,88.3951,88.525,12201.0
2022-01-10 13:50:00,95.38,95.45,95.35,95.45,12540.0,88.5436,88.6086,88.5158,88.6086,12540.0
2022-01-10 13:55:00,95.44,95.44,95.22,95.35,9209.0,88.5993,88.5993,88.3951,88.5158,9209.0
2022-01-10 14:00:00,95.35,95.47,95.29,95.37,14879.0,88.5158,88.6272,88.4601,88.5343,14879.0
2022-01-10 14:05:00,95.37,95.51,95.35,95.48,10847.0,88.5343,88.6643,88.5158,88.6364,10847.0
2022-01-10 14:10:00,95.51,95.51,95.33,95.33,12918.0,88.6643,88.6643,88.4972,88.4972,12918.0
2022-01-10 14:15:00,95.32,95.47,95.32,95.34,8032.0,88.4879,88.6272,88.4879,88.5065,8032.0
2022-01-10 14:20:00,95.33,95.37,95.28,95.32,7579.0,88.4972,88.5343,88.4508,88.4879,7579.0
2022-01-10 14:25:00,95.33,95.38,95.26,95.37,12160.0,88.4972,88.5436,88.4322,88.5343,12160.0
2022-01-10 14:30:00,95.37,95.38,95.27,95.34,9713.0,88.5343,88.5436,88.4415,88.5065,9713.0
2022-01-10 14:35:00,95.37,95.38,95.25,95.27,10038.0,88.5343,88.5436,88.4229,88.4415,10038.0
2022-01-10 14:40:00,95.26,95.35,95.16,95.2,11879.0,88.4322,88.5158,88.3394,88.3765,11879.0
2022-01-10 14:45:00,95.18,95.3,95.15,95.16,14083.0,88.358,88.4693,88.3301,88.3394,14083.0
2022-01-10 14:50:00,95.15,95.19,94.98,95.09,16349.0,88.3301,88.3672,88.1723,88.2744,16349.0
2022-01-10 14:55:00,95.1,95.23,95.08,95.18,11804.0,88.2837,88.4044,88.2651,88.358,11804.0
2022-01-10 15:00:00,95.2,95.23,95.09,95.14,11062.0,88.3765,88.4044,88.2744,88.3208,11062.0
2022-01-10 15:05:00,95.15,95.16,94.86,94.95,25671.0,88.3301,88.3394,88.0609,88.1444,25671.0
2022-01-10 15:10:00,94.95,95.11,94.9,94.92,8519.0,88.1444,88.293,88.098,88.1166,8519.0
2022-01-10 15:15:00,94.93,95.03,94.88,94.9,13106.0,88.1259,88.2187,88.0795,88.098,13106.0
2022-01-10 15:20:00,94.87,94.93,94.81,94.92,12001.0,88.0702,88.1259,88.0145,88.1166,12001.0
2022-01-10 15:25:00,94.93,94.98,94.89,94.96,13152.0,88.1259,88.1723,88.0887,88.1537,13152.0
2022-01-10 15:30:00,94.95,95.12,94.92,95.12,14680.0,88.1444,88.3023,88.1166,88.3023,14680.0
2022-01-10 15:35:00,95.13,95.14,94.96,95.03,20095.0,88.3115,88.3208,88.1537,88.2187,20095.0
2022-01-10 15:40:00,95.04,95.2,94.94,95.06,39780.0,88.228,88.3765,88.1352,88.2466,39780.0
2022-01-10 15:45:00,95.04,95.21,95.02,95.18,32421.0,88.228,88.3858,88.2094,88.358,32421.0
2022-01-10 15:50:00,95.19,95.38,95.18,95.26,61007.0,88.3672,88.5436,88.358,88.4322,61007.0
2022-01-10 15:55:00,95.25,95.43,95.25,95.29,247139.0,88.4229,88.59,88.4229,88.4601,247139.0
2022-01-11 09:30:00,95.75,96.06,95.61,95.75,136354.0,88.8871,89.1749,88.7571,88.8871,136354.0
2022-01-11 09:35:00,95.74,95.9,95.68,95.72,36314.0,88.8778,89.0263,88.8221,88.8592,36314.0
2022-01-11 09:40:00,95.64,95.78,95.42,95.49,49622.0,88.785,88.9149,88.5807,88.6457,49622.0
2022-01-11 09:45:00,95.48,95.48,95.02,95.03,12508.0,88.6364,88.6364,88.2094,88.2187,12508.0
2022-01-11 09:50:00,95.0,95.19,94.76,94.76,28355.0,88.1909,88.3672,87.9681,87.9681,28355.0
2022-01-11 09:55:00,94.79,94.99,94.64,94.92,13443.0,87.9959,88.1816,87.8567,88.1166,13443.0
2022-01-11 10:00:00,94.82,95.06,94.7,94.77,10145.0,88.0238,88.2466,87.9124,87.9773,10145.0
2022-01-11 10:05:00,94.76,94.92,94.72,94.8,17028.0,87.9681,88.1166,87.9309,88.0052,17028.0
2022-01-11 10:10:00,94.83,94.95,94.74,94.81,12162.0,88.033,88.1444,87.9495,88.0145,12162.0
2022-01-11 10:15:00,94.69,94.94,94.65,94.88,11768.0,87.9031,88.1352,87.8659,88.0795,11768.0
2022-01-11 10:20:00,94.85,94.92,94.74,94.81,12160.0,88.0516,88.1166,87.9495,88.0145,12160.0
2022-01-11 10:25:00,94.85,94.95,94.71,94.9,37642.0,88.0516,88.1444,87.9216,88.098,37642.0
2022-01-11 10:30:00,94.88,95.1,94.7,94.72,19866.0,88.0795,88.2837,87.9124,87.9309,19866.0
2022-01-11 10:35:00,94.74,94.97,94.7,94.88,8247.0,87.9495,88.163,87.9124,88.0795,8247.0
2022-01-11 10:40:00,94.88,94.89,94.68,94.79,6299.0,88.0795,88.0887,87.8938,87.9959,6299.0
2022-01-11 10:45:00,94.77,94.88,94.71,94.77,5394.0,87.9773,88.0795,87.9216,87.9773,5394.0
2022-01-11 10:50:00,94.76,94.98,94.71,94.98,6497.0,87.9681,88.1723,87.9216,88.1723,6497.0
2022-01-11 10:55:00,94.98,95.25,94.98,95.2,10819.0,88.1723,88.4229,88.1723,88.3765,10819.0
2022-01-11 11:00:00,95.21,95.41,95.21,95.33,11594.0,88.3858,88.5715,88.3858,88.4972,11594.0
2022-01-11 11:05:00,95.34,95.43,95.3,95.35,10465.0,88.5065,88.59,88.4693,88.5158,10465.0
2022-01-11 11:10:00,95.36,95.39,95.28,95.31,9013.0,88.525,88.5529,88.4508,88.4786,9013.0
2022-01-11 11:15:00,95.28,95.47,95.28,95.42,7672.0,88.4508,88.6272,88.4508,88.5807,7672.0
2022-01-11 11:20:00,95.41,95.58,95.34,95.47,8712.0,88.5715,88.7293,88.5065,88.6272,8712.0
2022-01-11 11:25:00,95.47,95.53,95.38,95.47,7945.0,88.6272,88.6829,88.5436,88.6272,7945.0
2022-01-11 11:30:00,95.47,95.64,95.42,95.63,6326.0,88.6272,88.785,88.5807,88.7757,6326.0
2022-01-11 11:35:00,95.62,95.73,95.61,95.65,6612.0,88.7664,88.8685,88.7571,88.7943,6612.0
2022-01-11 11:40:00,95.67,95.89,95.66,95.82,12264.0,88.8128,89.0171,88.8035,88.9521,12264.0
2022-01-11 11:45:00,95.84,95.85,95.56,95.59,9682.0,88.9706,88.9799,88.7107,88.7386,9682.0
2022-01-11 11:50:00,95.61,95.72,95.59,95.66,9767.0,88.7571,88.8592,88.7386,88.8035,9767.0
2022-01-11 11:55:00,95.65,95.69,95.59,95.68,4241.0,88.7943,88.8314,88.7386,88.8221,4241.0
2022-01-11 12:00:00,95.68,95.77,95.61,95.74,6207.0,88.8221,88.9057,88.7571,88.8778,6207.0
2022-01-11 12:05:00,95.78,95.78,95.69,95.72,4375.0,88.9149,88.9149,88.8314,88.8592,4375.0
2022-01-11 12:10:00,95.72,95.88,95.67,95.86,14456.0,88.8592,89.0078,88.8128,88.9892,14456.0
2022-01-11 12:15:00,95.88,95.88,95.77,95.78,9510.0,89.0078,89.0078,88.9057,88.9149,9510.0
2022-01-11 12:20:00,95.76,95.85,95.76,95.8,7518.0,88.8964,88.9799,88.8964,88.9335,7518.0
2022-01-11 12:25:00,95.81,95.81,95.62,95.69,5588.0,88.9428,88.9428,88.7664,88.8314,5588.0
2022-01-11 12:30:00,95.69,95.79,95.66,95.76,5160.0,88.8314,88.9242,88.8035,88.8964,5160.0
2022-01-11 12:35:00,95.75,95.83,95.71,95.81,7709.0,88.8871,88.9614,88.85,88.9428,7709.0
2022-01-11 12:40:00,95.78,95.84,95.75,95.78,16314.0,88.9149,88.9706,88.8871,88.9149,16314.0
2022-01-11 12:45:00,95.78,95.81,95.73,95.81,7691.0,88.9149,88.9428,88.8685,88.9428,7691.0
2022-01-11 12:50:00,95.81,95.94,95.79,95.93,6434.0,88.9428,89.0635,88.9242,89.0542,6434.0
2022-01-11 12:55:00,95.94,96.05,95.92,96.05,11220.0,89.0635,89.1656,89.0449,89.1656,11220.0
2022-01-11 13:00:00,96.04,96.04,95.89,96.01,10495.0,89.1563,89.1563,89.0171,89.1285,10495.0
2022-01-11 13:05:00,96.02,96.02,95.91,95.97,9284.0,89.1377,89.1377,89.0356,89.0913,9284.0
2022-01-11 13:10:00,95.97,96.1,95.95,96.09,11216.0,89.0913,89.212,89.0728,89.2027,11216.0
2022-01-11 13:15:00,96.09,96.19,96.07,96.09,16032.0,89.2027,89.2956,89.1842,89.2027,16032.0
2022-01-11 13:20:00,96.07,96.19,96.04,96.18,7470.0,89.1842,89.2956,89.1563,89.2863,7470.0
2022-01-11 13:25:00,96.17,96.2,96.12,96.15,11376.0,89.277,89.3048,89.2306,89.2584,11376.0
2022-01-11 13:30:00,96.19,96.2,96.11,96.12,10160.0,89.2956,89.3048,89.2213,89.2306,10160.0
2022-01-11 13:35:00,96.14,96.21,96.14,96.19,9972.0,89.2491,89.3141,89.2491,89.2956,9972.0
2022-01-11 13:40:00,96.19,96.21,96.13,96.18,6054.0,89.2956,89.3141,89.2399,89.2863,6054.0
2022-01-11 13:45:00,96.18,96.32,96.15,96.21,7186.0,89.2863,89.4162,89.2584,89.3141,7186.0
2022-01-11 13:50:00,96.21,96.41,96.21,96.38,19446.0,89.3141,89.4998,89.3141,89.4719,19446.0
2022-01-11 13:55:00,96.39,96.43,96.33,96.35,22853.0,89.4812,89.5184,89.4255,89.4441,22853.0
2022-01-11 14:00:00,96.36,96.38,96.28,96.3,25749.0,89.4534,89.4719,89.3791,89.3977,25749.0
2022-01-11 14:05:00,96.29,96.29,96.15,96.18,10881.0,89.3884,89.3884,89.2584,89.2863,10881.0
2022-01-11 14:10:00,96.2,96.22,96.11,96.12,7157.0,89.3048,89.3234,89.2213,89.2306,7157.0
2022-01-11 14:15:00,96.14,96.22,96.12,96.22,3332.0,89.2491,89.3234,89.2306,89.3234,3332.0
2022-01-11 14:20:00,96.22,96.22,96.14,96.19,8143.0,89.3234,89.3234,89.2491,89.2956,8143.0
2022-01-11 14:25:00,96.19,96.38,96.19,96.37,6546.0,89.2956,89.4719,89.2956,89.4627,6546.0
2022-01-11 14:30:00,96.36,96.45,96.35,96.41,9690.0,89.4534,89.5369,89.4441,89.4998,9690.0
2022-01-11 14:35:00,96.41,96.42,96.33,96.4,7778.0,89.4998,89.5091,89.4255,89.4905,7778.0
2022-01-11 14:40:00,96.39,96.43,96.36,96.4,13162.0,89.4812,89.5184,89.4534,89.4905,13162.0
2022-01-11 14:45:00,96.4,96.43,96.38,96.39,9907.0,89.4905,89.5184,89.4719,89.4812,9907.0
2022-01-11 14:50:00,96.38,96.38,96.3,96.33,13631.0,89.4719,89.4719,89.3977,89.4255,13631.0
2022-01-11 14:55:00,96.32,96.39,96.3,96.3,10022.0,89.4162,89.4812,89.3977,89.3977,10022.0
2022-01-11 15:00:00,96.32,96.46,96.32,96.46,8797.0,89.4162,89.5462,89.4162,89.5462,8797.0
2022-01-11 15:05:00,96.47,96.52,96.44,96.47,11973.0,89.5555,89.6019,89.5276,89.5555,11973.0
2022-01-11 15:10:00,96.46,96.49,96.43,96.48,7991.0,89.5462,89.5741,89.5184,89.5648,7991.0
2022-01-11 15:15:00,96.5,96.56,96.5,96.54,8757.0,89.5833,89.639,89.5833,89.6205,8757.0
2022-01-11 15:20:00,96.54,96.59,96.51,96.52,26205.0,89.6205,89.6669,89.5926,89.6019,26205.0
2022-01-11 15:25:00,96.51,96.52,96.39,96.4,15553.0,89.5926,89.6019,89.4812,89.4905,15553.0
2022-01-11 15:30:00,96.4,96.45,96.29,96.32,18173.0,89.4905,89.5369,89.3884,89.4162,18173.0
2022-01-11 15:35:00,96.33,96.37,96.18,96.2,14548.0,89.4255,89.4627,89.2863,89.3048,14548.0
2022-01-11 15:40:00,96.2,96.34,96.19,96.33,15355.0,89.3048,89.4348,89.2956,89.4255,15355.0
2022-01-11 15:45:00,96.33,96.35,96.19,96.21,26841.0,89.4255,89.4441,89.2956,89.3141,26841.0
2022-01-11 15:50:00,96.22,96.3,96.06,96.28,51047.0,89.3234,89.3977,89.1749,89.3791,51047.0
2022-01-11 15:55:00,96.29,96.45,96.26,96.4,135030.0,89.3884,89.5369,89.3605,89.4905,135030.0
2022-01-12 09:30:00,97.29,97.66,96.8,97.45,79602.0,90.3167,90.6602,89.8618,90.4652,79602.0
2022-01-12 09:35:00,97.4,97.68,97.22,97.65,23292.0,90.4188,90.6788,90.2517,90.6509,23292.0
2022-01-12 09:40:00,97.65,97.73,97.22,97.46,15619.0,90.6509,90.7252,90.2517,90.4745,15619.0
2022-01-12 09:45:00,97.45,97.58,97.29,97.42,17679.0,90.4652,90.5859,90.3167,90.4374,17679.0
2022-01-12 09:50:00,97.43,97.51,97.33,97.36,7621.0,90.4467,90.5209,90.3538,90.3817,7621.0
2022-01-12 09:55:00,97.4,97.4,97.26,97.32,4143.0,90.4188,90.4188,90.2889,90.3446,4143.0
2022-01-12 10:00:00,97.37,97.43,97.13,97.16,7306.0,90.391,90.4467,90.1682,90.196,7306.0
2022-01-12 10:05:00,97.17,97.22,97.06,97.15,11262.0,90.2053,90.2517,90.1032,90.1868,11262.0
2022-01-12 10:10:00,97.19,97.25,97.06,97.12,42451.0,90.2239,90.2796,90.1032,90.1589,42451.0
2022-01-12 10:15:00,97.12,97.21,97.0,97.08,25903.0,90.1589,90.2425,90.0475,90.1218,25903.0
2022-01-12 10:20:00,97.12,97.22,96.98,96.98,9487.0,90.1589,90.2517,90.0289,90.0289,9487.0
2022-01-12 10:25:00,96.95,97.0,96.81,96.81,3936.0,90.0011,90.0475,89.8711,89.8711,3936.0
2022-01-12 10:30:00,96.9,96.98,96.77,96.87,8009.0,89.9547,90.0289,89.834,89.9268,8009.0
2022-01-12 10:35:00,96.84,96.92,96.59,96.65,5300.0,89.899,89.9732,89.6669,89.7226,5300.0
2022-01-12 10:40:00,96.67,96.73,96.44,96.56,7496.0,89.7412,89.7969,89.5276,89.639,7496.0
2022-01-12 10:45:00,96.6,96.72,96.59,96.61,8302.0,89.6762,89.7876,89.6669,89.6855,8302.0
2022-01-12 10:50:00,96.62,96.82,96.55,96.81,9361.0,89.6947,89.8804,89.6298,89.8711,9361.0
2022-01-12 10:55:00,96.81,96.92,96.76,96.78,8625.0,89.8711,89.9732,89.8247,89.8433,8625.0
2022-01-12 11:00:00,96.79,96.94,96.78,96.78,6913.0,89.8526,89.9918,89.8433,89.8433,6913.0
2022-01-12 11:05:00,96.8,96.8,96.39,96.53,7143.0,89.8618,89.8618,89.4812,89.6112,7143.0
2022-01-12 11:10:00,96.58,96.61,96.42,96.42,4655.0,89.6576,89.6855,89.5091,89.5091,4655.0
2022-01-12 11:15:00,96.39,96.43,96.26,96.41,6755.0,89.4812,89.5184,89.3605,89.4998,6755.0
2022-01-12 11:20:00,96.4,96.44,96.35,96.44,5251.0,89.4905,89.5276,89.4441,89.5276,5251.0
2022-01-12 11:25:00,96.43,96.66,96.43,96.64,5316.0,89.5184,89.7319,89.5184,89.7133,5316.0
2022-01-12 11:30:00,96.66,96.73,96.64,96.71,16272.0,89.7319,89.7969,89.7133,89.7783,16272.0
2022-01-12 11:35:00,96.71,96.81,96.68,96.71,7518.0,89.7783,89.8711,89.7504,89.7783,7518.0
2022-01-12 11:40:00,96.71,96.88,96.71,96.76,4844.0,89.7783,89.9361,89.7783,89.8247,4844.0
2022-01-12 11:45:00,96.77,96.89,96.76,96.84,8304.0,89.834,89.9454,89.8247,89.899,8304.0
2022-01-12 11:50:00,96.79,96.85,96.77,96.83,3111.0,89.8526,89.9083,89.834,89.8897,3111.0
2022-01-12 11:55:00,96.83,96.83,96.66,96.73,5361.0,89.8897,89.8897,89.7319,89.7969,5361.0
2022-01-12 12:00:00,96.72,96.75,96.65,96.66,4771.0,89.7876,89.8154,89.7226,89.7319,4771.0
2022-01-12 12:05:00,96.65,96.65,96.57,96.6,3339.0,89.7226,89.7226,89.6483,89.6762,3339.0
2022-01-12 12:10:00,96.62,96.62,96.49,96.53,4704.0,89.6947,89.6947,89.5741,89.6112,4704.0
2022-01-12 12:15:00,96.54,96.65,96.54,96.65,5885.0,89.6205,89.7226,89.6205,89.7226,5885.0
2022-01-12 12:20:00,96.66,96.69,96.58,96.64,5853.0,89.7319,89.7597,89.6576,89.7133,5853.0
2022-01-12 12:25:00,96.69,96.71,96.54,96.56,5070.0,89.7597,89.7783,89.6205,89.639,5070.0
2022-01-12 12:30:00,96.57,96.6,96.55,96.56,3640.0,89.6483,89.6762,89.6298,89.639,3640.0
2022-01-12 12:35:00,96.56,96.67,96.46,96.47,4154.0,89.639,89.7412,89.5462,89.5555,4154.0
2022-01-12 12:40:00,96.5,96.55,96.49,96.5,4281.0,89.5833,89.6298,89.5741,89.5833,4281.0
2022-01-12 12:45:00,96.52,96.57,96.52,96.55,3210.0,89.6019,89.6483,89.6019,89.6298,3210.0
2022-01-12 12:50:00,96.57,96.71,96.57,96.71,8850.0,89.6483,89.7783,89.6483,89.7783,8850.0
2022-01-12 12:55:00,96.7,96.76,96.68,96.75,11198.0,89.769,89.8247,89.7504,89.8154,11198.0
2022-01-12 13:00:00,96.74,96.77,96.7,96.76,16114.0,89.8061,89.834,89.769,89.8247,16114.0
2022-01-12 13:05:00,96.79,96.8,96.75,96.79,7441.0,89.8526,89.8618,89.8154,89.8526,7441.0
2022-01-12 13:10:00,96.79,96.81,96.62,96.69,9120.0,89.8526,89.8711,89.6947,89.7597,9120.0
2022-01-12 13:15:00,96.67,96.7,96.62,96.66,5518.0,89.7412,89.769,89.6947,89.7319,5518.0
2022-01-12 13:20:00,96.65,96.69,96.63,96.69,10778.0,89.7226,89.7597,89.704,89.7597,10778.0
2022-01-12 13:25:00,96.69,96.79,96.68,96.69,33635.0,89.7597,89.8526,89.7504,89.7597,33635.0
2022-01-12 13:30:00,96.71,96.79,96.63,96.74,43357.0,89.7783,89.8526,89.704,89.8061,43357.0
2022-01-12 13:35:00,96.73,96.75,96.68,96.7,9646.0,89.7969,89.8154,89.7504,89.769,9646.0
2022-01-12 13:40:00,96.7,96.74,96.69,96.74,8524.0,89.769,89.8061,89.7597,89.8061,8524.0
2022-01-12 13:45:00,96.75,96.77,96.67,96.69,7525.0,89.8154,89.834,89.7412,89.7597,7525.0
2022-01-12 13:50:00,96.67,96.69,96.55,96.58,14968.0,89.7412,89.7597,89.6298,89.6576,14968.0
2022-01-12 13:55:00,96.55,96.58,96.49,96.53,5961.0,89.6298,89.6576,89.5741,89.6112,5961.0
2022-01-12 14:00:00,96.52,96.52,96.39,96.46,6405.0,89.6019,89.6019,89.4812,89.5462,6405.0
2022-01-12 14:05:00,96.45,96.53,96.4,96.42,4465.0,89.5369,89.6112,89.4905,89.5091,4465.0
2022-01-12 14:10:00,96.42,96.52,96.42,96.49,5969.0,89.5091,89.6019,89.5091,89.5741,5969.0
2022-01-12 14:15:00,96.52,96.7,96.5,96.68,13865.0,89.6019,89.769,89.5833,89.7504,13865.0
2022-01-12 14:20:00,96.69,96.86,96.69,96.86,6692.0,89.7597,89.9175,89.7597,89.9175,6692.0
2022-01-12 14:25:00,96.89,96.97,96.85,96.94,5791.0,89.9454,90.0197,89.9083,89.9918,5791.0
2022-01-12 14:30:00,96.94,96.95,96.74,96.75,17924.0,89.9918,90.0011,89.8061,89.8154,17924.0
2022-01-12 14:35:00,96.76,96.8,96.73,96.76,6727.0,89.8247,89.8618,89.7969,89.8247,6727.0
2022-01-12 14:40:00,96.74,96.75,96.63,96.64,7570.0,89.8061,89.8154,89.704,89.7133,7570.0
2022-01-12 14:45:00,96.63,96.69,96.6,96.66,6630.0,89.704,89.7597,89.6762,89.7319,6630.0
2022-01-12 14:50:00,96.67,96.73,96.66,96.67,6509.0,89.7412,89.7969,89.7319,89.7412,6509.0
2022-01-12 14:55:00,96.68,96.72,96.67,96.69,4702.0,89.7504,89.7876,89.7412,89.7597,4702.0
2022-01-12 15:00:00,96.7,96.75,96.58,96.64,10999.0,89.769,89.8154,89.6576,89.7133,10999.0
2022-01-12 15:05:00,96.64,96.64,96.56,96.58,8473.0,89.7133,89.7133,89.639,89.6576,8473.0
2022-01-12 15:10:00,96.57,96.75,96.57,96.75,5564.0,89.6483,89.8154,89.6483,89.8154,5564.0
2022-01-12 15:15:00,96.77,96.87,96.74,96.77,15218.0,89.834,89.9268,89.8061,89.834,15218.0
2022-01-12 15:20:00,96.76,96.8,96.76,96.76,8401.0,89.8247,89.8618,89.8247,89.8247,8401.0
2022-01-12 15:25:00,96.77,96.78,96.71,96.76,12047.0,89.834,89.8433,89.7783,89.8247,12047.0
2022-01-12 15:30:00,96.73,96.82,96.69,96.7,16013.0,89.7969,89.8804,89.7597,89.769,16013.0
2022-01-12 15:35:00,96.69,96.73,96.59,96.64,12318.0,89.7597,89.7969,89.6669,89.7133,12318.0
2022-01-12 15:40:00,96.64,96.75,96.62,96.74,26730.0,89.7133,89.8154,89.6947,89.8061,26730.0
2022-01-12 15:45:00,96.75,96.87,96.74,96.78,20201.0,89.8154,89.9268,89.8061,89.8433,20201.0
2022-01-12 15:50:00,96.79,96.99,96.79,96.9,48020.0,89.8526,90.0382,89.8526,89.9547,48020.0
2022-01-12 15:55:00,96.89,97.21,96.87,96.94,449063.0,89.9454,90.2425,89.9268,89.9918,449063.0
2022-01-13 09:30:00,97.21,97.51,96.93,97.02,50677.0,90.2425,90.5209,89.9825,90.0661,50677.0
2022-01-13 09:35:00,97.09,97.47,97.07,97.4,12640.0,90.1311,90.4838,90.1125,90.4188,12640.0
2022-01-13 09:40:00,97.48,97.56,97.26,97.42,11586.0,90.4931,90.5674,90.2889,90.4374,11586.0
2022-01-13 09:45:00,97.56,97.56,97.31,97.5,17785.0,90.5674,90.5674,90.3353,90.5117,17785.0
2022-01-13 09:50:00,97.56,97.56,97.4,97.46,18352.0,90.5674,90.5674,90.4188,90.4745,18352.0
2022-01-13 09:55:00,97.48,97.65,97.47,97.54,16840.0,90.4931,90.6509,90.4838,90.5488,16840.0
2022-01-13 10:00:00,97.56,97.69,97.48,97.5,10127.0,90.5674,90.688,90.4931,90.5117,10127.0
2022-01-13 10:05:00,97.46,97.51,97.38,97.51,5773.0,90.4745,90.5209,90.4003,90.5209,5773.0
2022-01-13 10:10:00,97.44,97.64,97.44,97.56,11421.0,90.456,90.6416,90.456,90.5674,11421.0
2022-01-13 10:15:00,97.5,97.55,97.4,97.54,9684.0,90.5117,90.5581,90.4188,90.5488,9684.0
2022-01-13 10:20:00,97.54,97.66,97.53,97.62,9748.0,90.5488,90.6602,90.5395,90.6231,9748.0
2022-01-13 10:25:00,97.61,97.61,97.42,97.59,13034.0,90.6138,90.6138,90.4374,90.5952,13034.0
2022-01-13 10:30:00,97.59,97.71,97.55,97.68,29965.0,90.5952,90.7066,90.5581,90.6788,29965.0
2022-01-13 10:35:00,97.67,97.7,97.58,97.67,9633.0,90.6695,90.6973,90.5859,90.6695,9633.0
2022-01-13 10:40:00,97.66,97.75,97.63,97.68,12261.0,90.6602,90.7437,90.6323,90.6788,12261.0
2022-01-13 10:45:00,97.69,97.9,97.65,97.7,9701.0,90.688,90.883,90.6509,90.6973,9701.0
2022-01-13 10:50:00,97.68,97.69,97.44,97.51,10550.0,90.6788,90.688,90.456,90.5209,10550.0
2022-01-13 10:55:00,97.53,97.67,97.53,97.59,8149.0,90.5395,90.6695,90.5395,90.5952,8149.0
2022-01-13 11:00:00,97.59,97.8,97.59,97.74,15400.0,90.5952,90.7902,90.5952,90.7345,15400.0
2022-01-13 11:05:00,97.71,97.83,97.69,97.73,25873.0,90.7066,90.818,90.688,90.7252,25873.0
2022-01-13 11:10:00,97.74,97.8,97.65,97.78,23394.0,90.7345,90.7902,90.6509,90.7716,23394.0
2022-01-13 11:15:00,97.77,97.86,97.76,97.78,9690.0,90.7623,90.8459,90.753,90.7716,9690.0
2022-01-13 11:20:00,97.78,97.86,97.76,97.84,6889.0,90.7716,90.8459,90.753,90.8273,6889.0
2022-01-13 11:25:00,97.84,97.96,97.82,97.96,8293.0,90.8273,90.9387,90.8087,90.9387,8293.0
2022-01-13 11:30:00,97.96,98.02,97.92,98.0,18817.0,90.9387,90.9944,90.9016,90.9758,18817.0
2022-01-13 11:35:00,98.01,98.07,97.94,98.06,7756.0,90.9851,91.0408,90.9201,91.0315,7756.0
2022-01-13 11:40:00,98.05,98.13,98.04,98.07,7328.0,91.0222,91.0965,91.013,91.0408,7328.0
2022-01-13 11:45:00,98.07,98.18,98.07,98.14,7396.0,91.0408,91.1429,91.0408,91.1058,7396.0
2022-01-13 11:50:00,98.12,98.3,98.11,98.29,31716.0,91.0872,91.2543,91.0779,91.245,31716.0
2022-01-13 11:55:00,98.28,98.3,98.15,98.2,9802.0,91.2358,91.2543,91.1151,91.1615,9802.0
2022-01-13 12:00:00,98.21,98.23,98.09,98.09,7393.0,91.1708,91.1893,91.0594,91.0594,7393.0
2022-01-13 12:05:00,98.06,98.12,98.0,98.1,15259.0,91.0315,91.0872,90.9758,91.0687,15259.0
2022-01-13 12:10:00,98.1,98.12,97.95,97.95,9509.0,91.0687,91.0872,90.9294,90.9294,9509.0
2022-01-13 12:15:00,97.93,97.94,97.74,97.77,17223.0,90.9108,90.9201,90.7345,90.7623,17223.0
2022-01-13 12:20:00,97.75,97.81,97.6,97.81,20240.0,90.7437,90.7994,90.6045,90.7994,20240.0
2022-01-13 12:25:00,97.8,98.0,97.8,97.92,11444.0,90.7902,90.9758,90.7902,90.9016,11444.0
2022-01-13 12:30:00,97.92,98.0,97.79,97.97,10455.0,90.9016,90.9758,90.7809,90.948,10455.0
2022-01-13 12:35:00,97.96,98.07,97.93,98.03,9893.0,90.9387,91.0408,90.9108,91.0037,9893.0
2022-01-13 12:40:00,98.04,98.04,97.92,97.93,11878.0,91.013,91.013,90.9016,90.9108,11878.0
2022-01-13 12:45:00,97.93,97.98,97.74,97.74,13764.0,90.9108,90.9573,90.7345,90.7345,13764.0
2022-01-13 12:50:00,97.72,97.79,97.62,97.68,9386.0,90.7159,90.7809,90.6231,90.6788,9386.0
2022-01-13 12:55:00,97.69,97.81,97.67,97.79,10185.0,90.688,90.7994,90.6695,90.7809,10185.0
2022-01-13 13:00:00,97.76,97.76,97.62,97.75,8087.0,90.753,90.753,90.6231,90.7437,8087.0
2022-01-13 13:05:00,97.73,97.91,97.72,97.91,16920.0,90.7252,90.8923,90.7159,90.8923,16920.0
2022-01-13 13:10:00,97.91,97.96,97.87,97.95,10463.0,90.8923,90.9387,90.8551,90.9294,10463.0
2022-01-13 13:15:00,97.96,97.99,97.87,97.93,14474.0,90.9387,90.9665,90.8551,90.9108,14474.0
2022-01-13 13:20:00,97.93,98.02,97.87,97.99,16310.0,90.9108,90.9944,90.8551,90.9665,16310.0
2022-01-13 13:25:00,98.01,98.1,97.98,98.06,19156.0,90.9851,91.0687,90.9573,91.0315,19156.0
2022-01-13 13:30:00,98.06,98.07,98.01,98.03,6238.0,91.0315,91.0408,90.9851,91.0037,6238.0
2022-01-13 13:35:00,98.05,98.06,97.94,98.0,9687.0,91.0222,91.0315,90.9201,90.9758,9687.0
2022-01-13 13:40:00,97.98,97.98,97.88,97.9,7086.0,90.9573,90.9573,90.8644,90.883,7086.0
2022-01-13 13:45:00,97.91,98.08,97.9,98.08,9945.0,90.8923,91.0501,90.883,91.0501,9945.0
2022-01-13 13:50:00,98.07,98.08,98.0,98.01,8961.0,91.0408,91.0501,90.9758,90.9851,8961.0
2022-01-13 13:55:00,98.02,98.09,98.0,98.09,7433.0,90.9944,91.0594,90.9758,91.0594,7433.0
2022-01-13 14:00:00,98.07,98.18,98.05,98.13,9692.0,91.0408,91.1429,91.0222,91.0965,9692.0
2022-01-13 14:05:00,98.12,98.12,98.0,98.01,10631.0,91.0872,91.0872,90.9758,90.9851,10631.0
2022-01-13 14:10:00,98.02,98.03,97.95,97.97,9873.0,90.9944,91.0037,90.9294,90.948,9873.0
2022-01-13 14:15:00,98.0,98.0,97.83,97.86,12094.0,90.9758,90.9758,90.818,90.8459,12094.0
2022-01-13 14:20:00,97.86,97.9,97.82,97.83,7944.0,90.8459,90.883,90.8087,90.818,7944.0
2022-01-13 14:25:00,97.83,97.84,97.76,97.76,7682.0,90.818,90.8273,90.753,90.753,7682.0
2022-01-13 14:30:00,97.76,97.81,97.66,97.78,10295.0,90.753,90.7994,90.6602,90.7716,10295.0
2022-01-13 14:35:00,97.79,97.79,97.6,97.61,9507.0,90.7809,90.7809,90.6045,90.6138,9507.0
2022-01-13 14:40:00,97.62,97.73,97.58,97.71,8637.0,90.6231,90.7252,90.5859,90.7066,8637.0
2022-01-13 14:45:00,97.71,97.74,97.62,97.62,10881.0,90.7066,90.7345,90.6231,90.6231,10881.0
2022-01-13 14:50:00,97.6,97.72,97.6,97.72,7785.0,90.6045,90.7159,90.6045,90.7159,7785.0
2022-01-13 14:55:00,97.75,97.84,97.74,97.83,14018.0,90.7437,90.8273,90.7345,90.818,14018.0
2022-01-13 15:00:00,97.82,97.85,97.58,97.6,17818.0,90.8087,90.8366,90.5859,90.6045,17818.0
2022-01-13 15:05:00,97.61,97.64,97.56,97.57,6786.0,90.6138,90.6416,90.5674,90.5766,6786.0
2022-01-13 15:10:00,97.56,97.58,97.36,97.44,20460.0,90.5674,90.5859,90.3817,90.456,20460.0
2022-01-13 15:15:00,97.43,97.49,97.37,97.4,17332.0,90.4467,90.5024,90.391,90.4188,17332.0
2022-01-13 15:20:00,97.39,97.45,97.33,97.43,13756.0,90.4095,90.4652,90.3538,90.4467,13756.0
2022-01-13 15:25:00,97.41,97.47,97.39,97.4,17103.0,90.4281,90.4838,90.4095,90.4188,17103.0
2022-01-13 15:30:00,97.44,97.57,97.42,97.57,18753.0,90.456,90.5766,90.4374,90.5766,18753.0
2022-01-13 15:35:00,97.55,97.55,97.28,97.28,16444.0,90.5581,90.5581,90.3074,90.3074,16444.0
2022-01-13 15:40:00,97.29,97.33,97.22,97.23,27756.0,90.3167,90.3538,90.2517,90.261,27756.0
2022-01-13 15:45:00,97.23,97.24,97.14,97.17,23917.0,90.261,90.2703,90.1775,90.2053,23917.0
2022-01-13 15:50:00,97.18,97.19,97.0,97.13,51390.0,90.2146,90.2239,90.0475,90.1682,51390.0
2022-01-13 15:55:00,97.16,97.38,97.06,97.31,143170.0,90.196,90.4003,90.1032,90.3353,143170.0
2022-01-14 09:30:00,96.4,96.58,95.69,95.84,59517.0,89.4905,89.6576,88.8314,88.9706,59517.0
2022-01-14 09:35:00,95.8,96.62,95.77,96.49,13143.0,88.9335,89.6947,88.9057,89.5741,13143.0
2022-01-14 09:40:00,96.53,96.6,96.28,96.38,17363.0,89.6112,89.6762,89.3791,89.4719,17363.0
2022-01-14 09:45:00,96.34,96.64,96.3,96.34,13252.0,89.4348,89.7133,89.3977,89.4348,13252.0
2022-01-14 09:50:00,96.33,96.61,96.26,96.47,14135.0,89.4255,89.6855,89.3605,89.5555,14135.0
2022-01-14 09:55:00,96.46,96.62,96.46,96.62,9645.0,89.5462,89.6947,89.5462,89.6947,9645.0
2022-01-14 10:00:00,96.63,96.67,96.36,96.52,18249.0,89.704,89.7412,89.4534,89.6019,18249.0
2022-01-14 10:05:00,96.5,96.68,96.49,96.53,8541.0,89.5833,89.7504,89.5741,89.6112,8541.0
2022-01-14 10:10:00,96.53,96.62,96.38,96.4,13209.0,89.6112,89.6947,89.4719,89.4905,13209.0
2022-01-14 10:15:00,96.4,96.66,96.39,96.64,39749.0,89.4905,89.7319,89.4812,89.7133,39749.0
2022-01-14 10:20:00,96.61,96.65,96.24,96.28,11601.0,89.6855,89.7226,89.342,89.3791,11601.0
2022-01-14 10:25:00,96.26,96.4,96.19,96.35,11045.0,89.3605,89.4905,89.2956,89.4441,11045.0
2022-01-14 10:30:00,96.33,96.6,96.26,96.6,11872.0,89.4255,89.6762,89.3605,89.6762,11872.0
2022-01-14 10:35:00,96.61,96.67,96.51,96.53,15557.0,89.6855,89.7412,89.5926,89.6112,15557.0
2022-01-14 10:40:00,96.53,96.53,96.35,96.39,8205.0,89.6112,89.6112,89.4441,89.4812,8205.0
2022-01-14 10:45:00,96.4,96.55,96.28,96.5,23992.0,89.4905,89.6298,89.3791,89.5833,23992.0
2022-01-14 10:50:00,96.48,96.53,96.33,96.48,15990.0,89.5648,89.6112,89.4255,89.5648,15990.0
2022-01-14 10:55:00,96.47,96.52,96.38,96.47,9596.0,89.5555,89.6019,89.4719,89.5555,9596.0
2022-01-14 11:00:00,96.49,96.63,96.31,96.38,9417.0,89.5741,89.704,89.407,89.4719,9417.0
2022-01-14 11:05:00,96.38,96.38,96.16,96.26,14945.0,89.4719,89.4719,89.2677,89.3605,14945.0
2022-01-14 11:10:00,96.22,96.3,96.14,96.26,12379.0,89.3234,89.3977,89.2491,89.3605,12379.0
2022-01-14 11:15:00,96.25,96.25,96.02,96.05,23228.0,89.3513,89.3513,89.1377,89.1656,23228.0
2022-01-14 11:20:00,96.05,96.19,95.96,96.15,13958.0,89.1656,89.2956,89.082,89.2584,13958.0
2022-01-14 11:25:00,96.15,96.3,96.14,96.22,21223.0,89.2584,89.3977,89.2491,89.3234,21223.0
2022-01-14 11:30:00,96.29,96.42,96.24,96.32,19044.0,89.3884,89.5091,89.342,89.4162,19044.0
2022-01-14 11:35:00,96.33,96.47,96.3,96.4,22642.0,89.4255,89.5555,89.3977,89.4905,22642.0
2022-01-14 11:40:00,96.44,96.71,96.44,96.65,7599.0,89.5276,89.7783,89.5276,89.7226,7599.0
2022-01-14 11:45:00,96.63,96.82,96.63,96.78,11842.0,89.704,89.8804,89.704,89.8433,11842.0
2022-01-14 11:50:00,96.76,96.79,96.54,96.55,6557.0,89.8247,89.8526,89.6205,89.6298,6557.0
2022-01-14 11:55:00,96.55,96.57,96.48,96.56,7415.0,89.6298,89.6483,89.5648,89.639,7415.0
2022-01-14 12:00:00,96.54,96.54,96.4,96.4,19508.0,89.6205,89.6205,89.4905,89.4905,19508.0
2022-01-14 12:05:00,96.4,96.43,96.32,96.36,6399.0,89.4905,89.5184,89.4162,89.4534,6399.0
2022-01-14 12:10:00,96.35,96.45,96.31,96.32,16466.0,89.4441,89.5369,89.407,89.4162,16466.0
2022-01-14 12:15:00,96.35,96.41,96.35,96.38,11644.0,89.4441,89.4998,89.4441,89.4719,11644.0
2022-01-14 12:20:00,96.38,96.4,96.23,96.24,17508.0,89.4719,89.4905,89.3327,89.342,17508.0
2022-01-14 12:25:00,96.25,96.31,96.22,96.27,4350.0,89.3513,89.407,89.3234,89.3698,4350.0
2022-01-14 12:30:00,96.25,96.34,96.24,96.33,3864.0,89.3513,89.4348,89.342,89.4255,3864.0
2022-01-14 12:35:00,96.36,96.43,96.3,96.31,10031.0,89.4534,89.5184,89.3977,89.407,10031.0
2022-01-14 12:40:00,96.3,96.31,96.23,96.29,5820.0,89.3977,89.407,89.3327,89.3884,5820.0
2022-01-14 12:45:00,96.27,96.33,96.19,96.2,6300.0,89.3698,89.4255,89.2956,89.3048,6300.0
2022-01-14 12:50:00,96.2,96.21,96.1,96.14,6558.0,89.3048,89.3141,89.212,89.2491,6558.0
2022-01-14 12:55:00,96.09,96.09,95.96,96.03,5326.0,89.2027,89.2027,89.082,89.147,5326.0
2022-01-14 13:00:00,96.01,96.07,95.98,96.07,5794.0,89.1285,89.1842,89.1006,89.1842,5794.0
2022-01-14 13:05:00,96.09,96.12,95.99,95.99,5321.0,89.2027,89.2306,89.1099,89.1099,5321.0
2022-01-14 13:10:00,95.97,96.15,95.93,96.11,7710.0,89.0913,89.2584,89.0542,89.2213,7710.0
2022-01-14 13:15:00,96.12,96.16,96.04,96.05,4111.0,89.2306,89.2677,89.1563,89.1656,4111.0
2022-01-14 13:20:00,96.04,96.04,95.91,95.91,14443.0,89.1563,89.1563,89.0356,89.0356,14443.0
2022-01-14 13:25:00,95.93,96.09,95.93,96.06,24639.0,89.0542,89.2027,89.0542,89.1749,24639.0
2022-01-14 13:30:00,96.06,96.11,95.92,95.95,16054.0,89.1749,89.2213,89.0449,89.0728,16054.0
2022-01-14 13:35:00,95.96,96.09,95.95,96.07,10022.0,89.082,89.2027,89.0728,89.1842,10022.0
2022-01-14 13:40:00,96.06,96.25,96.04,96.22,9581.0,89.1749,89.3513,89.1563,89.3234,9581.0
2022-01-14 13:45:00,96.22,96.23,96.12,96.19,7532.0,89.3234,89.3327,89.2306,89.2956,7532.0
2022-01-14 13:50:00,96.16,96.24,96.13,96.19,10001.0,89.2677,89.342,89.2399,89.2956,10001.0
2022-01-14 13:55:00,96.2,96.31,96.19,96.3,8016.0,89.3048,89.407,89.2956,89.3977,8016.0
2022-01-14 14:00:00,96.28,96.43,96.28,96.34,11130.0,89.3791,89.5184,89.3791,89.4348,11130.0
2022-01-14 14:05:00,96.36,96.36,96.25,96.32,9192.0,89.4534,89.4534,89.3513,89.4162,9192.0
2022-01-14 14:10:00,96.33,96.46,96.22,96.45,19117.0,89.4255,89.5462,89.3234,89.5369,19117.0
2022-01-14 14:15:00,96.45,96.79,96.29,96.74,61295.0,89.5369,89.8526,89.3884,89.8061,61295.0
2022-01-14 14:20:00,96.73,97.03,96.72,96.97,43244.0,89.7969,90.0754,89.7876,90.0197,43244.0
2022-01-14 14:25:00,96.98,97.1,96.91,96.95,77967.0,90.0289,90.1403,89.964,90.0011,77967.0
2022-01-14 14:30:00,96.95,97.18,96.92,97.12,28695.0,90.0011,90.2146,89.9732,90.1589,28695.0
2022-01-14 14:35:00,97.11,97.14,97.0,97.0,14036.0,90.1496,90.1775,90.0475,90.0475,14036.0
2022-01-14 14:40:00,96.98,97.0,96.91,96.93,13557.0,90.0289,90.0475,89.964,89.9825,13557.0
2022-01-14 14:45:00,96.95,97.12,96.95,97.1,10836.0,90.0011,90.1589,90.0011,90.1403,10836.0
2022-01-14 14:50:00,97.11,97.42,97.11,97.38,32096.0,90.1496,90.4374,90.1496,90.4003,32096.0
2022-01-14 14:55:00,97.4,97.41,97.19,97.25,26979.0,90.4188,90.4281,90.2239,90.2796,26979.0
2022-01-14 15:00:00,97.26,97.32,97.2,97.22,12862.0,90.2889,90.3446,90.2332,90.2517,12862.0
2022-01-14 15:05:00,97.23,97.23,97.0,97.0,11864.0,90.261,90.261,90.0475,90.0475,11864.0
2022-01-14 15:10:00,97.03,97.18,97.02,97.15,13851.0,90.0754,90.2146,90.0661,90.1868,13851.0
2022-01-14 15:15:00,97.15,97.38,97.09,97.34,15744.0,90.1868,90.4003,90.1311,90.3631,15744.0
2022-01-14 15:20:00,97.36,97.58,97.35,97.52,22716.0,90.3817,90.5859,90.3724,90.5302,22716.0
2022-01-14 15:25:00,97.51,97.51,97.17,97.17,11943.0,90.5209,90.5209,90.2053,90.2053,11943.0
2022-01-14 15:30:00,97.18,97.32,97.18,97.28,19843.0,90.2146,90.3446,90.2146,90.3074,19843.0
2022-01-14 15:35:00,97.29,97.37,97.24,97.33,15743.0,90.3167,90.391,90.2703,90.3538,15743.0
2022-01-14 15:40:00,97.32,97.41,97.25,97.33,27107.0,90.3446,90.4281,90.2796,90.3538,27107.0
2022-01-14 15:45:00,97.34,97.41,97.15,97.26,46526.0,90.3631,90.4281,90.1868,90.2889,46526.0
2022-01-14 15:50:00,97.26,97.57,97.26,97.54,93650.0,90.2889,90.5766,90.2889,90.5488,93650.0
2022-01-14 15:55:00,97.54,97.54,97.39,97.49,184723.0,90.5488,90.5488,90.4095,90.5024,184723.0
2022-01-18 09:30:00,96.77,96.95,96.53,96.67,78696.0,89.834,90.0011,89.6112,89.7412,78696.0
2022-01-18 09:35:00,96.61,96.82,96.41,96.48,28197.0,89.6855,89.8804,89.4998,89.5648,28197.0
2022-01-18 09:40:00,96.39,96.69,96.26,96.34,10597.0,89.4812,89.7597,89.3605,89.4348,10597.0
2022-01-18 09:45:00,96.34,96.41,96.16,96.34,13769.0,89.4348,89.4998,89.2677,89.4348,13769.0
2022-01-18 09:50:00,96.37,96.44,96.13,96.3,18119.0,89.4627,89.5276,89.2399,89.3977,18119.0
2022-01-18 09:55:00,96.28,96.29,95.98,96.17,15974.0,89.3791,89.3884,89.1006,89.277,15974.0
2022-01-18 10:00:00,96.15,96.27,95.98,96.01,16510.0,89.2584,89.3698,89.1006,89.1285,16510.0
2022-01-18 10:05:00,96.04,96.17,96.03,96.13,12810.0,89.1563,89.277,89.147,89.2399,12810.0
2022-01-18 10:10:00,96.13,96.24,95.97,96.02,16950.0,89.2399,89.342,89.0913,89.1377,16950.0
2022-01-18 10:15:00,95.96,96.05,95.76,95.8,14974.0,89.082,89.1656,88.8964,88.9335,14974.0
2022-01-18 10:20:00,95.82,95.85,95.65,95.81,10421.0,88.9521,88.9799,88.7943,88.9428,10421.0
2022-01-18 10:25:00,95.81,96.02,95.8,96.02,41901.0,88.9428,89.1377,88.9335,89.1377,41901.0
2022-01-18 10:30:00,95.97,96.02,95.82,95.98,27977.0,89.0913,89.1377,88.9521,89.1006,27977.0
2022-01-18 10:35:00,96.01,96.01,95.79,95.8,26871.0,89.1285,89.1285,88.9242,88.9335,26871.0
2022-01-18 10:40:00,95.77,96.04,95.76,96.02,25586.0,88.9057,89.1563,88.8964,89.1377,25586.0
2022-01-18 10:45:00,96.04,96.06,95.85,95.92,11067.0,89.1563,89.1749,88.9799,89.0449,11067.0
2022-01-18 10:50:00,95.91,96.03,95.87,95.93,8683.0,89.0356,89.147,88.9985,89.0542,8683.0
2022-01-18 10:55:00,95.91,95.98,95.85,95.98,13609.0,89.0356,89.1006,88.9799,89.1006,13609.0
2022-01-18 11:00:00,95.96,96.15,95.96,96.09,7086.0,89.082,89.2584,89.082,89.2027,7086.0
2022-01-18 11:05:00,96.09,96.14,95.95,96.06,18094.0,89.2027,89.2491,89.0728,89.1749,18094.0
2022-01-18 11:10:00,96.07,96.26,96.02,96.15,15027.0,89.1842,89.3605,89.1377,89.2584,15027.0
2022-01-18 11:15:00,96.15,96.38,96.14,96.38,8066.0,89.2584,89.4719,89.2491,89.4719,8066.0
2022-01-18 11:20:00,96.38,96.54,96.37,96.51,12704.0,89.4719,89.6205,89.4627,89.5926,12704.0
2022-01-18 11:25:00,96.47,96.52,96.29,96.31,9440.0,89.5555,89.6019,89.3884,89.407,9440.0
2022-01-18 11:30:00,96.29,96.36,96.04,96.11,14180.0,89.3884,89.4534,89.1563,89.2213,14180.0
2022-01-18 11:35:00,96.05,96.21,96.0,96.18,12231.0,89.1656,89.3141,89.1192,89.2863,12231.0
2022-01-18 11:40:00,96.17,96.25,96.15,96.25,3183.0,89.277,89.3513,89.2584,89.3513,3183.0
2022-01-18 11:45:00,96.27,96.35,96.24,96.35,5517.0,89.3698,89.4441,89.342,89.4441,5517.0
2022-01-18 11:50:00,96.39,96.45,96.31,96.32,4349.0,89.4812,89.5369,89.407,89.4162,4349.0
2022-01-18 11:55:00,96.34,96.38,96.31,96.36,7533.0,89.4348,89.4719,89.407,89.4534,7533.0
2022-01-18 12:00:00,96.37,96.38,96.07,96.1,19112.0,89.4627,89.4719,89.1842,89.212,19112.0
2022-01-18 12:05:00,96.1,96.1,95.86,95.97,9573.0,89.212,89.212,88.9892,89.0913,9573.0
2022-01-18 12:10:00,95.98,96.15,95.98,96.15,12512.0,89.1006,89.2584,89.1006,89.2584,12512.0
2022-01-18 12:15:00,96.13,96.19,96.08,96.11,10203.0,89.2399,89.2956,89.1934,89.2213,10203.0
2022-01-18 12:20:00,96.11,96.14,96.01,96.03,12424.0,89.2213,89.2491,89.1285,89.147,12424.0
2022-01-18 12:25:00,96.04,96.1,95.98,96.1,12838.0,89.1563,89.212,89.1006,89.212,12838.0
2022-01-18 12:30:00,96.08,96.2,95.97,96.2,11915.0,89.1934,89.3048,89.0913,89.3048,11915.0
2022-01-18 12:35:00,96.21,96.22,95.97,96.06,10643.0,89.3141,89.3234,89.0913,89.1749,10643.0
2022-01-18 12:40:00,96.06,96.13,96.03,96.03,20551.0,89.1749,89.2399,89.147,89.147,20551.0
2022-01-18 12:45:00,96.03,96.09,95.88,95.88,10359.0,89.147,89.2027,89.0078,89.0078,10359.0
2022-01-18 12:50:00,95.89,96.05,95.89,95.94,11567.0,89.0171,89.1656,89.0171,89.0635,11567.0
2022-01-18 12:55:00,95.96,96.05,95.94,95.95,11038.0,89.082,89.1656,89.0635,89.0728,11038.0
2022-01-18 13:00:00,95.94,96.0,95.85,95.95,10071.0,89.0635,89.1192,88.9799,89.0728,10071.0
2022-01-18 13:05:00,95.89,96.04,95.87,96.04,23190.0,89.0171,89.1563,88.9985,89.1563,23190.0
2022-01-18 13:10:00,96.04,96.24,95.98,96.21,16932.0,89.1563,89.342,89.1006,89.3141,16932.0
2022-01-18 13:15:00,96.2,96.36,96.2,96.34,11893.0,89.3048,89.4534,89.3048,89.4348,11893.0
2022-01-18 13:20:00,96.32,96.35,96.26,96.26,13663.0,89.4162,89.4441,89.3605,89.3605,13663.0
2022-01-18 13:25:00,96.26,96.29,96.19,96.27,19876.0,89.3605,89.3884,89.2956,89.3698,19876.0
2022-01-18 13:30:00,96.24,96.38,96.23,96.37,7833.0,89.342,89.4719,89.3327,89.4627,7833.0
2022-01-18 13:35:00,96.38,96.54,96.37,96.51,18620.0,89.4719,89.6205,89.4627,89.5926,18620.0
2022-01-18 13:40:00,96.48,96.61,96.45,96.61,17967.0,89.5648,89.6855,89.5369,89.6855,17967.0
2022-01-18 13:45:00,96.57,96.69,96.57,96.63,17767.0,89.6483,89.7597,89.6483,89.704,17767.0
2022-01-18 13:50:00,96.63,96.73,96.52,96.53,9791.0,89.704,89.7969,89.6019,89.6112,9791.0
2022-01-18 13:55:00,96.54,96.6,96.52,96.56,8344.0,89.6205,89.6762,89.6019,89.639,8344.0
2022-01-18 14:00:00,96.55,96.64,96.54,96.6,9867.0,89.6298,89.7133,89.6205,89.6762,9867.0
2022-01-18 14:05:00,96.6,96.68,96.6,96.63,9556.0,89.6762,89.7504,89.6762,89.704,9556.0
2022-01-18 14:10:00,96.62,96.74,96.61,96.63,12785.0,89.6947,89.8061,89.6855,89.704,12785.0
2022-01-18 14:15:00,96.62,96.69,96.57,96.59,7809.0,89.6947,89.7597,89.6483,89.6669,7809.0
2022-01-18 14:20:00,96.57,96.57,96.37,96.44,12497.0,89.6483,89.6483,89.4627,89.5276,12497.0
2022-01-18 14:25:00,96.43,96.43,96.36,96.39,12397.0,89.5184,89.5184,89.4534,89.4812,12397.0
2022-01-18 14:30:00,96.37,96.7,96.37,96.68,18354.0,89.4627,89.769,89.4627,89.7504,18354.0
2022-01-18 14:35:00,96.68,96.92,96.66,96.78,33113.0,89.7504,89.9732,89.7319,89.8433,33113.0
2022-01-18 14:40:00,96.76,96.92,96.72,96.84,31709.0,89.8247,89.9732,89.7876,89.899,31709.0
2022-01-18 14:45:00,96.83,96.96,96.69,96.93,15761.0,89.8897,90.0104,89.7597,89.9825,15761.0
2022-01-18 14:50:00,96.92,97.03,96.91,96.99,13514.0,89.9732,90.0754,89.964,90.0382,13514.0
2022-01-18 14:55:00,97.01,97.14,96.94,96.97,24914.0,90.0568,90.1775,89.9918,90.0197,24914.0
2022-01-18 15:00:00,96.98,97.0,96.86,96.93,23061.0,90.0289,90.0475,89.9175,89.9825,23061.0
2022-01-18 15:05:00,96.96,97.01,96.89,96.89,11727.0,90.0104,90.0568,89.9454,89.9454,11727.0
2022-01-18 15:10:00,96.88,96.96,96.83,96.92,18688.0,89.9361,90.0104,89.8897,89.9732,18688.0
2022-01-18 15:15:00,96.91,96.93,96.56,96.56,31978.0,89.964,89.9825,89.639,89.639,31978.0
2022-01-18 15:20:00,96.53,96.57,96.5,96.56,16900.0,89.6112,89.6483,89.5833,89.639,16900.0
2022-01-18 15:25:00,96.56,96.56,96.47,96.5,32456.0,89.639,89.639,89.5555,89.5833,32456.0
2022-01-18 15:30:00,96.49,96.54,96.4,96.45,26314.0,89.5741,89.6205,89.4905,89.5369,26314.0
2022-01-18 15:35:00,96.45,96.47,96.33,96.4,24307.0,89.5369,89.5555,89.4255,89.4905,24307.0
2022-01-18 15:40:00,96.39,96.39,96.19,96.2,32325.0,89.4812,89.4812,89.2956,89.3048,32325.0
2022-01-18 15:45:00,96.19,96.35,96.18,96.35,44452.0,89.2956,89.4441,89.2863,89.4441,44452.0
2022-01-18 15:50:00,96.34,96.52,96.11,96.15,88082.0,89.4348,89.6019,89.2213,89.2584,88082.0
2022-01-18 15:55:00,96.15,96.41,96.12,96.37,240731.0,89.2584,89.4998,89.2306,89.4627,240731.0
2022-01-19 09:30:00,96.56,96.75,96.33,96.37,60192.0,89.639,89.8154,89.4255,89.4627,60192.0
2022-01-19 09:35:00,96.38,96.92,96.38,96.76,12552.0,89.4719,89.9732,89.4719,89.8247,12552.0
2022-01-19 09:40:00,96.77,96.94,96.55,96.74,17151.0,89.834,89.9918,89.6298,89.8061,17151.0
2022-01-19 09:45:00,96.79,96.79,96.4,96.44,17322.0,89.8526,89.8526,89.4905,89.5276,17322.0
2022-01-19 09:50:00,96.45,96.65,96.39,96.54,16961.0,89.5369,89.7226,89.4812,89.6205,16961.0
2022-01-19 09:55:00,96.56,96.62,96.37,96.45,11063.0,89.639,89.6947,89.4627,89.5369,11063.0
2022-01-19 10:00:00,96.42,96.42,96.1,96.11,10950.0,89.5091,89.5091,89.212,89.2213,10950.0
2022-01-19 10:05:00,96.09,96.09,95.75,95.76,14662.0,89.2027,89.2027,88.8871,88.8964,14662.0
2022-01-19 10:10:00,95.8,95.99,95.79,95.87,17699.0,88.9335,89.1099,88.9242,88.9985,17699.0
2022-01-19 10:15:00,95.89,96.03,95.83,95.95,16035.0,89.0171,89.147,88.9614,89.0728,16035.0
2022-01-19 10:20:00,95.95,95.96,95.75,95.75,8861.0,89.0728,89.082,88.8871,88.8871,8861.0
2022-01-19 10:25:00,95.64,95.64,95.49,95.49,8316.0,88.785,88.785,88.6457,88.6457,8316.0
2022-01-19 10:30:00,95.5,95.54,95.39,95.47,13483.0,88.655,88.6921,88.5529,88.6272,13483.0
2022-01-19 10:35:00,95.45,95.68,95.41,95.68,11912.0,88.6086,88.8221,88.5715,88.8221,11912.0
2022-01-19 10:40:00,95.7,95.85,95.69,95.8,8350.0,88.8407,88.9799,88.8314,88.9335,8350.0
2022-01-19 10:45:00,95.79,96.07,95.79,96.0,6504.0,88.9242,89.1842,88.9242,89.1192,6504.0
2022-01-19 10:50:00,96.01,96.14,95.98,96.02,13359.0,89.1285,89.2491,89.1006,89.1377,13359.0
2022-01-19 10:55:00,96.05,96.08,95.9,96.02,8672.0,89.1656,89.1934,89.0263,89.1377,8672.0
2022-01-19 11:00:00,95.98,96.03,95.8,95.94,6870.0,89.1006,89.147,88.9335,89.0635,6870.0
2022-01-19 11:05:00,95.92,96.01,95.87,95.92,7497.0,89.0449,89.1285,88.9985,89.0449,7497.0
2022-01-19 11:10:00,95.91,95.92,95.79,95.79,7644.0,89.0356,89.0449,88.9242,88.9242,7644.0
2022-01-19 11:15:00,95.84,95.89,95.73,95.83,15184.0,88.9706,89.0171,88.8685,88.9614,15184.0
2022-01-19 11:20:00,95.87,95.92,95.69,95.69,11043.0,88.9985,89.0449,88.8314,88.8314,11043.0
2022-01-19 11:25:00,95.66,95.89,95.64,95.88,7517.0,88.8035,89.0171,88.785,89.0078,7517.0
2022-01-19 11:30:00,95.9,96.04,95.87,95.9,7818.0,89.0263,89.1563,88.9985,89.0263,7818.0
2022-01-19 11:35:00,95.95,96.03,95.87,96.03,7281.0,89.0728,89.147,88.9985,89.147,7281.0
2022-01-19 11:40:00,96.0,96.11,95.95,96.1,6780.0,89.1192,89.2213,89.0728,89.212,6780.0
2022-01-19 11:45:00,96.03,96.2,96.02,96.17,6736.0,89.147,89.3048,89.1377,89.277,6736.0
2022-01-19 11:50:00,96.18,96.36,96.12,96.33,14863.0,89.2863,89.4534,89.2306,89.4255,14863.0
2022-01-19 11:55:00,96.31,96.46,96.28,96.46,10599.0,89.407,89.5462,89.3791,89.5462,10599.0
2022-01-19 12:00:00,96.45,96.52,96.44,96.49,5994.0,89.5369,89.6019,89.5276,89.5741,5994.0
2022-01-19 12:05:00,96.51,96.54,96.48,96.48,6436.0,89.5926,89.6205,89.5648,89.5648,6436.0
2022-01-19 12:10:00,96.43,96.58,96.43,96.55,11027.0,89.5184,89.6576,89.5184,89.6298,11027.0
2022-01-19 12:15:00,96.56,96.64,96.5,96.59,23849.0,89.639,89.7133,89.5833,89.6669,23849.0
2022-01-19 12:20:00,96.58,96.65,96.55,96.64,15617.0,89.6576,89.7226,89.6298,89.7133,15617.0
2022-01-19 12:25:00,96.63,96.66,96.6,96.65,11553.0,89.704,89.7319,89.6762,89.7226,11553.0
2022-01-19 12:30:00,96.66,96.75,96.64,96.66,12469.0,89.7319,89.8154,89.7133,89.7319,12469.0
2022-01-19 12:35:00,96.66,96.66,96.48,96.5,15595.0,89.7319,89.7319,89.5648,89.5833,15595.0
2022-01-19 12:40:00,96.52,96.52,96.29,96.36,9079.0,89.6019,89.6019,89.3884,89.4534,9079.0
2022-01-19 12:45:00,96.37,96.56,96.33,96.49,13047.0,89.4627,89.639,89.4255,89.5741,13047.0
2022-01-19 12:50:00,96.44,96.48,96.32,96.32,7005.0,89.5276,89.5648,89.4162,89.4162,7005.0
2022-01-19 12:55:00,96.33,96.49,96.32,96.47,8384.0,89.4255,89.5741,89.4162,89.5555,8384.0
2022-01-19 13:00:00,96.42,96.44,96.28,96.4,8650.0,89.5091,89.5276,89.3791,89.4905,8650.0
2022-01-19 13:05:00,96.39,96.53,96.36,96.48,7138.0,89.4812,89.6112,89.4534,89.5648,7138.0
2022-01-19 13:10:00,96.45,96.5,96.43,96.5,7399.0,89.5369,89.5833,89.5184,89.5833,7399.0
2022-01-19 13:15:00,96.51,96.54,96.44,96.49,6957.0,89.5926,89.6205,89.5276,89.5741,6957.0
2022-01-19 13:20:00,96.49,96.51,96.36,96.39,13363.0,89.5741,89.5926,89.4534,89.4812,13363.0
2022-01-19 13:25:00,96.4,96.44,96.28,96.29,9082.0,89.4905,89.5276,89.3791,89.3884,9082.0
2022-01-19 13:30:00,96.28,96.3,96.19,96.27,8216.0,89.3791,89.3977,89.2956,89.3698,8216.0
2022-01-19 13:35:00,96.26,96.26,96.12,96.15,8719.0,89.3605,89.3605,89.2306,89.2584,8719.0
2022-01-19 13:40:00,96.14,96.17,96.08,96.1,4951.0,89.2491,89.277,89.1934,89.212,4951.0
2022-01-19 13:45:00,96.09,96.11,96.04,96.04,6377.0,89.2027,89.2213,89.1563,89.1563,6377.0
2022-01-19 13:50:00,96.02,96.07,95.98,96.06,8414.0,89.1377,89.1842,89.1006,89.1749,8414.0
2022-01-19 13:55:00,96.04,96.13,95.97,95.99,5449.0,89.1563,89.2399,89.0913,89.1099,5449.0
2022-01-19 14:00:00,95.95,96.01,95.85,95.93,10798.0,89.0728,89.1285,88.9799,89.0542,10798.0
2022-01-19 14:05:00,95.91,95.91,95.72,95.76,16895.0,89.0356,89.0356,88.8592,88.8964,16895.0
2022-01-19 14:10:00,95.76,95.85,95.71,95.71,14219.0,88.8964,88.9799,88.85,88.85,14219.0
2022-01-19 14:15:00,95.72,95.76,95.66,95.72,12749.0,88.8592,88.8964,88.8035,88.8592,12749.0
2022-01-19 14:20:00,95.7,95.74,95.6,95.61,5829.0,88.8407,88.8778,88.7478,88.7571,5829.0
2022-01-19 14:25:00,95.62,95.71,95.6,95.61,14120.0,88.7664,88.85,88.7478,88.7571,14120.0
2022-01-19 14:30:00,95.58,95.63,95.46,95.5,10087.0,88.7293,88.7757,88.6179,88.655,10087.0
2022-01-19 14:35:00,95.53,95.57,95.49,95.55,7773.0,88.6829,88.72,88.6457,88.7014,7773.0
2022-01-19 14:40:00,95.54,95.71,95.52,95.7,7962.0,88.6921,88.85,88.6736,88.8407,7962.0
2022-01-19 14:45:00,95.69,95.72,95.61,95.64,11234.0,88.8314,88.8592,88.7571,88.785,11234.0
2022-01-19 14:50:00,95.63,95.8,95.62,95.8,14894.0,88.7757,88.9335,88.7664,88.9335,14894.0
2022-01-19 14:55:00,95.81,95.88,95.76,95.84,15898.0,88.9428,89.0078,88.8964,88.9706,15898.0
2022-01-19 15:00:00,95.82,95.85,95.75,95.77,18717.0,88.9521,88.9799,88.8871,88.9057,18717.0
2022-01-19 15:05:00,95.77,95.89,95.77,95.81,19851.0,88.9057,89.0171,88.9057,88.9428,19851.0
2022-01-19 15:10:00,95.83,95.96,95.81,95.94,14183.0,88.9614,89.082,88.9428,89.0635,14183.0
2022-01-19 15:15:00,95.92,95.98,95.83,95.91,15465.0,89.0449,89.1006,88.9614,89.0356,15465.0
2022-01-19 15:20:00,95.9,95.92,95.78,95.79,7871.0,89.0263,89.0449,88.9149,88.9242,7871.0
2022-01-19 15:25:00,95.79,95.83,95.64,95.66,7135.0,88.9242,88.9614,88.785,88.8035,7135.0
2022-01-19 15:30:00,95.64,95.64,95.45,95.46,12640.0,88.785,88.785,88.6086,88.6179,12640.0
2022-01-19 15:35:00,95.47,95.5,95.36,95.39,14117.0,88.6272,88.655,88.525,88.5529,14117.0
2022-01-19 15:40:00,95.37,95.46,95.34,95.38,19820.0,88.5343,88.6179,88.5065,88.5436,19820.0
2022-01-19 15:45:00,95.38,95.43,95.32,95.41,19521.0,88.5436,88.59,88.4879,88.5715,19521.0
2022-01-19 15:50:00,95.42,95.42,95.1,95.17,45499.0,88.5807,88.5807,88.2837,88.3487,45499.0
2022-01-19 15:55:00,95.16,95.18,94.84,94.93,183174.0,88.3394,88.358,88.0423,88.1259,183174.0
2022-01-20 09:30:00,95.2,95.8,94.99,95.54,64319.0,88.3765,88.9335,88.1816,88.6921,64319.0
2022-01-20 09:35:00,95.53,95.53,95.09,95.22,12267.0,88.6829,88.6829,88.2744,88.3951,12267.0
2022-01-20 09:40:00,95.23,95.31,94.95,94.99,10695.0,88.4044,88.4786,88.1444,88.1816,10695.0
2022-01-20 09:45:00,94.99,95.16,94.96,95.04,12021.0,88.1816,88.3394,88.1537,88.228,12021.0
2022-01-20 09:50:00,95.04,95.22,95.04,95.22,17812.0,88.228,88.3951,88.228,88.3951,17812.0
2022-01-20 09:55:00,95.17,95.57,95.11,95.5,9595.0,88.3487,88.72,88.293,88.655,9595.0
2022-01-20 10:00:00,95.49,95.5,95.27,95.4,12181.0,88.6457,88.655,88.4415,88.5622,12181.0
2022-01-20 10:05:00,95.39,95.65,95.33,95.63,33325.0,88.5529,88.7943,88.4972,88.7757,33325.0
2022-01-20 10:10:00,95.66,95.73,95.49,95.64,24340.0,88.8035,88.8685,88.6457,88.785,24340.0
2022-01-20 10:15:00,95.68,95.77,95.51,95.51,14674.0,88.8221,88.9057,88.6643,88.6643,14674.0
2022-01-20 10:20:00,95.52,95.69,95.48,95.67,15870.0,88.6736,88.8314,88.6364,88.8128,15870.0
2022-01-20 10:25:00,95.65,95.67,95.54,95.62,12910.0,88.7943,88.8128,88.6921,88.7664,12910.0
2022-01-20 10:30:00,95.61,95.8,95.59,95.77,11980.0,88.7571,88.9335,88.7386,88.9057,11980.0
2022-01-20 10:35:00,95.79,95.94,95.78,95.94,13959.0,88.9242,89.0635,88.9149,89.0635,13959.0
2022-01-20 10:40:00,95.93,95.98,95.89,95.93,12014.0,89.0542,89.1006,89.0171,89.0542,12014.0
2022-01-20 10:45:00,95.94,96.21,95.92,96.19,17767.0,89.0635,89.3141,89.0449,89.2956,17767.0
2022-01-20 10:50:00,96.19,96.19,95.94,95.99,28258.0,89.2956,89.2956,89.0635,89.1099,28258.0
2022-01-20 10:55:00,95.98,96.14,95.98,96.11,13517.0,89.1006,89.2491,89.1006,89.2213,13517.0
2022-01-20 11:00:00,96.12,96.3,96.12,96.19,11332.0,89.2306,89.3977,89.2306,89.2956,11332.0
2022-01-20 11:05:00,96.2,96.2,96.1,96.15,8594.0,89.3048,89.3048,89.212,89.2584,8594.0
2022-01-20 11:10:00,96.11,96.12,96.02,96.03,6312.0,89.2213,89.2306,89.1377,89.147,6312.0
2022-01-20 11:15:00,96.02,96.13,95.96,96.1,6524.0,89.1377,89.2399,89.082,89.212,6524.0
2022-01-20 11:20:00,96.08,96.12,96.03,96.05,6934.0,89.1934,89.2306,89.147,89.1656,6934.0
2022-01-20 11:25:00,96.05,96.21,96.05,96.18,5550.0,89.1656,89.3141,89.1656,89.2863,5550.0
2022-01-20 11:30:00,96.19,96.22,96.1,96.1,11380.0,89.2956,89.3234,89.212,89.212,11380.0
2022-01-20 11:35:00,96.11,96.12,95.97,96.01,7518.0,89.2213,89.2306,89.0913,89.1285,7518.0
2022-01-20 11:40:00,96.0,96.0,95.69,95.7,10227.0,89.1192,89.1192,88.8314,88.8407,10227.0
2022-01-20 11:45:00,95.67,95.84,95.67,95.74,6554.0,88.8128,88.9706,88.8128,88.8778,6554.0
2022-01-20 11:50:00,95.75,95.8,95.59,95.61,9994.0,88.8871,88.9335,88.7386,88.7571,9994.0
2022-01-20 11:55:00,95.59,95.69,95.58,95.62,8172.0,88.7386,88.8314,88.7293,88.7664,8172.0
2022-01-20 12:00:00,95.64,95.75,95.64,95.69,9227.0,88.785,88.8871,88.785,88.8314,9227.0
2022-01-20 12:05:00,95.7,95.7,95.58,95.61,6986.0,88.8407,88.8407,88.7293,88.7571,6986.0
2022-01-20 12:10:00,95.6,95.65,95.59,95.65,7850.0,88.7478,88.7943,88.7386,88.7943,7850.0
2022-01-20 12:15:00,95.64,95.7,95.59,95.59,6730.0,88.785,88.8407,88.7386,88.7386,6730.0
2022-01-20 12:20:00,95.6,95.66,95.57,95.64,8310.0,88.7478,88.8035,88.72,88.785,8310.0
2022-01-20 12:25:00,95.63,95.75,95.58,95.74,4946.0,88.7757,88.8871,88.7293,88.8778,4946.0
2022-01-20 12:30:00,95.76,95.82,95.72,95.76,8161.0,88.8964,88.9521,88.8592,88.8964,8161.0
2022-01-20 12:35:00,95.76,95.83,95.74,95.83,10264.0,88.8964,88.9614,88.8778,88.9614,10264.0
2022-01-20 12:40:00,95.84,95.84,95.77,95.79,7106.0,88.9706,88.9706,88.9057,88.9242,7106.0
2022-01-20 12:45:00,95.78,95.79,95.69,95.78,8070.0,88.9149,88.9242,88.8314,88.9149,8070.0
2022-01-20 12:50:00,95.77,95.8,95.68,95.69,6624.0,88.9057,88.9335,88.8221,88.8314,6624.0
2022-01-20 12:55:00,95.68,95.73,95.65,95.67,4588.0,88.8221,88.8685,88.7943,88.8128,4588.0
2022-01-20 13:00:00,95.67,95.67,95.53,95.53,7067.0,88.8128,88.8128,88.6829,88.6829,7067.0
2022-01-20 13:05:00,95.51,95.57,95.47,95.5,6409.0,88.6643,88.72,88.6272,88.655,6409.0
2022-01-20 13:10:00,95.49,95.6,95.46,95.55,5090.0,88.6457,88.7478,88.6179,88.7014,5090.0
2022-01-20 13:15:00,95.55,95.55,95.42,95.49,4562.0,88.7014,88.7014,88.5807,88.6457,4562.0
2022-01-20 13:20:00,95.51,95.55,95.43,95.47,4710.0,88.6643,88.7014,88.59,88.6272,4710.0
2022-01-20 13:25:00,95.48,95.57,95.47,95.51,5481.0,88.6364,88.72,88.6272,88.6643,5481.0
2022-01-20 13:30:00,95.51,95.54,95.44,95.5,9951.0,88.6643,88.6921,88.5993,88.655,9951.0
2022-01-20 13:35:00,95.51,95.53,95.44,95.51,3955.0,88.6643,88.6829,88.5993,88.6643,3955.0
2022-01-20 13:40:00,95.48,95.51,95.44,95.47,11643.0,88.6364,88.6643,88.5993,88.6272,11643.0
2022-01-20 13:45:00,95.44,95.44,95.26,95.32,38279.0,88.5993,88.5993,88.4322,88.4879,38279.0
2022-01-20 13:50:00,95.34,95.46,95.25,95.46,57742.0,88.5065,88.6179,88.4229,88.6179,57742.0
2022-01-20 13:55:00,95.46,95.51,95.34,95.36,8678.0,88.6179,88.6643,88.5065,88.525,8678.0
2022-01-20 14:00:00,95.35,95.42,95.22,95.38,34771.0,88.5158,88.5807,88.3951,88.5436,34771.0
2022-01-20 14:05:00,95.4,95.55,95.31,95.55,26501.0,88.5622,88.7014,88.4786,88.7014,26501.0
2022-01-20 14:10:00,95.54,95.57,95.16,95.16,24625.0,88.6921,88.72,88.3394,88.3394,24625.0
2022-01-20 14:15:00,95.16,95.23,95.07,95.14,9227.0,88.3394,88.4044,88.2558,88.3208,9227.0
2022-01-20 14:20:00,95.14,95.17,94.99,95.07,8542.0,88.3208,88.3487,88.1816,88.2558,8542.0
2022-01-20 14:25:00,95.06,95.09,95.0,95.01,17225.0,88.2466,88.2744,88.1909,88.2001,17225.0
2022-01-20 14:30:00,95.0,95.05,94.9,94.92,23375.0,88.1909,88.2373,88.098,88.1166,23375.0
2022-01-20 14:35:00,94.92,94.98,94.79,94.81,23916.0,88.1166,88.1723,87.9959,88.0145,23916.0
2022-01-20 14:40:00,94.77,94.85,94.64,94.81,36757.0,87.9773,88.0516,87.8567,88.0145,36757.0
2022-01-20 14:45:00,94.8,94.99,94.76,94.98,29995.0,88.0052,88.1816,87.9681,88.1723,29995.0
2022-01-20 14:50:00,94.95,95.02,94.86,94.93,11380.0,88.1444,88.2094,88.0609,88.1259,11380.0
2022-01-20 14:55:00,94.92,94.97,94.85,94.9,12024.0,88.1166,88.163,88.0516,88.098,12024.0
2022-01-20 15:00:00,94.92,94.98,94.77,94.8,11036.0,88.1166,88.1723,87.9773,88.0052,11036.0
2022-01-20 15:05:00,94.81,94.84,94.58,94.62,23630.0,88.0145,88.0423,87.801,87.8381,23630.0
2022-01-20 15:10:00,94.64,94.73,94.59,94.62,11145.0,87.8567,87.9402,87.8102,87.8381,11145.0
2022-01-20 15:15:00,94.62,94.84,94.62,94.84,24484.0,87.8381,88.0423,87.8381,88.0423,24484.0
2022-01-20 15:20:00,94.82,94.83,94.64,94.67,8096.0,88.0238,88.033,87.8567,87.8845,8096.0
2022-01-20 15:25:00,94.66,94.76,94.58,94.66,17602.0,87.8752,87.9681,87.801,87.8752,17602.0
2022-01-20 15:30:00,94.62,94.63,94.47,94.52,13969.0,87.8381,87.8474,87.6988,87.7453,13969.0
2022-01-20 15:35:00,94.49,94.51,94.21,94.36,23349.0,87.7174,87.736,87.4575,87.5967,23349.0
2022-01-20 15:40:00,94.37,94.4,94.18,94.2,26883.0,87.606,87.6339,87.4296,87.4482,26883.0
2022-01-20 15:45:00,94.19,94.22,93.99,93.99,31393.0,87.4389,87.4668,87.2532,87.2532,31393.0
2022-01-20 15:50:00,93.97,94.18,93.73,93.75,49809.0,87.2347,87.4296,87.0119,87.0304,49809.0
2022-01-20 15:55:00,93.74,93.74,93.45,93.63,204195.0,87.0212,87.0212,86.7519,86.919,204195.0
2022-01-21 09:30:00,93.84,94.08,93.49,93.99,155596.0,87.114,87.3368,86.7891,87.2532,155596.0
2022-01-21 09:35:00,93.88,93.88,93.43,93.43,20487.0,87.1511,87.1511,86.7334,86.7334,20487.0
2022-01-21 09:40:00,93.48,93.66,93.33,93.34,18110.0,86.7798,86.9469,86.6405,86.6498,18110.0
2022-01-21 09:45:00,93.38,93.9,93.29,93.72,26600.0,86.687,87.1697,86.6034,87.0026,26600.0
2022-01-21 09:50:00,93.7,93.74,93.39,93.51,17077.0,86.984,87.0212,86.6962,86.8076,17077.0
2022-01-21 09:55:00,93.48,93.59,93.44,93.51,20254.0,86.7798,86.8819,86.7427,86.8076,20254.0
2022-01-21 10:00:00,93.48,93.63,93.18,93.24,14851.0,86.7798,86.919,86.5013,86.557,14851.0
2022-01-21 10:05:00,93.23,93.54,93.23,93.33,13577.0,86.5477,86.8355,86.5477,86.6405,13577.0
2022-01-21 10:10:00,93.27,93.27,92.85,92.92,15768.0,86.5849,86.5849,86.195,86.2599,15768.0
2022-01-21 10:15:00,92.96,93.11,92.94,93.06,17761.0,86.2971,86.4363,86.2785,86.3899,17761.0
2022-01-21 10:20:00,93.05,93.15,92.67,93.14,18696.0,86.3806,86.4735,86.0279,86.4642,18696.0
2022-01-21 10:25:00,93.19,93.53,93.18,93.4,25307.0,86.5106,86.8262,86.5013,86.7055,25307.0
2022-01-21 10:30:00,93.44,93.84,93.31,93.78,28010.0,86.7427,87.114,86.622,87.0583,28010.0
2022-01-21 10:35:00,93.78,93.88,93.43,93.43,49852.0,87.0583,87.1511,86.7334,86.7334,49852.0
2022-01-21 10:40:00,93.45,93.57,93.3,93.56,63669.0,86.7519,86.8633,86.6127,86.8541,63669.0
2022-01-21 10:45:00,93.53,93.68,93.33,93.68,36007.0,86.8262,86.9655,86.6405,86.9655,36007.0
2022-01-21 10:50:00,93.68,94.1,93.68,93.93,72513.0,86.9655,87.3554,86.9655,87.1975,72513.0
2022-01-21 10:55:00,93.93,94.06,93.79,94.06,22811.0,87.1975,87.3182,87.0676,87.3182,22811.0
2022-01-21 11:00:00,94.07,94.26,93.95,94.11,26291.0,87.3275,87.5039,87.2161,87.3646,26291.0
2022-01-21 11:05:00,94.13,94.47,94.13,94.38,19683.0,87.3832,87.6988,87.3832,87.6153,19683.0
2022-01-21 11:10:00,94.45,94.46,94.25,94.37,20268.0,87.6803,87.6896,87.4946,87.606,20268.0
2022-01-21 11:15:00,94.41,94.6,94.34,94.6,18069.0,87.6431,87.8195,87.5782,87.8195,18069.0
2022-01-21 11:20:00,94.61,94.71,94.52,94.66,20534.0,87.8288,87.9216,87.7453,87.8752,20534.0
2022-01-21 11:25:00,94.67,94.71,94.58,94.67,23789.0,87.8845,87.9216,87.801,87.8845,23789.0
2022-01-21 11:30:00,94.64,94.71,94.51,94.61,17366.0,87.8567,87.9216,87.736,87.8288,17366.0
2022-01-21 11:35:00,94.65,94.71,94.35,94.42,37003.0,87.8659,87.9216,87.5874,87.6524,37003.0
2022-01-21 11:40:00,94.42,94.47,94.33,94.44,9128.0,87.6524,87.6988,87.5689,87.671,9128.0
2022-01-21 11:45:00,94.44,94.52,94.24,94.36,11035.0,87.671,87.7453,87.4853,87.5967,11035.0
2022-01-21 11:50:00,94.37,94.43,94.2,94.2,21575.0,87.606,87.6617,87.4482,87.4482,21575.0
2022-01-21 11:55:00,94.21,94.35,94.17,94.35,10656.0,87.4575,87.5874,87.4203,87.5874,10656.0
2022-01-21 12:00:00,94.35,94.36,94.06,94.12,17657.0,87.5874,87.5967,87.3182,87.3739,17657.0
2022-01-21 12:05:00,94.12,94.19,93.96,94.03,20817.0,87.3739,87.4389,87.2254,87.2904,20817.0
2022-01-21 12:10:00,93.99,94.07,93.84,93.88,12599.0,87.2532,87.3275,87.114,87.1511,12599.0
2022-01-21 12:15:00,93.89,93.99,93.87,93.98,12894.0,87.1604,87.2532,87.1418,87.244,12894.0
2022-01-21 12:20:00,93.97,94.02,93.85,94.02,17894.0,87.2347,87.2811,87.1233,87.2811,17894.0
2022-01-21 12:25:00,94.0,94.1,93.99,94.01,12438.0,87.2625,87.3554,87.2532,87.2718,12438.0
2022-01-21 12:30:00,94.0,94.14,93.89,94.11,8960.0,87.2625,87.3925,87.1604,87.3646,8960.0
2022-01-21 12:35:00,94.14,94.25,93.93,94.17,13394.0,87.3925,87.4946,87.1975,87.4203,13394.0
2022-01-21 12:40:00,94.15,94.23,93.88,93.98,17507.0,87.4018,87.476,87.1511,87.244,17507.0
2022-01-21 12:45:00,93.96,93.99,93.64,93.64,14970.0,87.2254,87.2532,86.9283,86.9283,14970.0
2022-01-21 12:50:00,93.65,93.73,93.6,93.61,12247.0,86.9376,87.0119,86.8912,86.9005,12247.0
2022-01-21 12:55:00,93.58,93.76,93.49,93.65,11971.0,86.8726,87.0397,86.7891,86.9376,11971.0
2022-01-21 13:00:00,93.67,93.79,93.59,93.63,11861.0,86.9562,87.0676,86.8819,86.919,11861.0
2022-01-21 13:05:00,93.64,93.8,93.63,93.72,9457.0,86.9283,87.0769,86.919,87.0026,9457.0
2022-01-21 13:10:00,93.75,94.04,93.74,94.04,9966.0,87.0304,87.2997,87.0212,87.2997,9966.0
2022-01-21 13:15:00,94.0,94.0,93.73,93.77,11411.0,87.2625,87.2625,87.0119,87.049,11411.0
2022-01-21 13:20:00,93.75,93.75,93.55,93.63,10209.0,87.0304,87.0304,86.8448,86.919,10209.0
2022-01-21 13:25:00,93.61,93.83,93.57,93.77,13559.0,86.9005,87.1047,86.8633,87.049,13559.0
2022-01-21 13:30:00,93.76,94.09,93.76,94.03,13729.0,87.0397,87.3461,87.0397,87.2904,13729.0
2022-01-21 13:35:00,94.01,94.19,93.93,94.04,14917.0,87.2718,87.4389,87.1975,87.2997,14917.0
2022-01-21 13:40:00,94.04,94.18,94.01,94.15,9717.0,87.2997,87.4296,87.2718,87.4018,9717.0
2022-01-21 13:45:00,94.15,94.17,93.94,94.05,23471.0,87.4018,87.4203,87.2068,87.3089,23471.0
2022-01-21 13:50:00,94.07,94.17,93.96,94.06,11403.0,87.3275,87.4203,87.2254,87.3182,11403.0
2022-01-21 13:55:00,94.08,94.1,93.91,93.93,19958.0,87.3368,87.3554,87.179,87.1975,19958.0
2022-01-21 14:00:00,93.97,94.07,93.92,94.07,17327.0,87.2347,87.3275,87.1883,87.3275,17327.0
2022-01-21 14:05:00,94.09,94.22,94.04,94.08,15187.0,87.3461,87.4668,87.2997,87.3368,15187.0
2022-01-21 14:10:00,94.09,94.16,94.02,94.07,19445.0,87.3461,87.4111,87.2811,87.3275,19445.0
2022-01-21 14:15:00,94.08,94.16,94.02,94.03,14744.0,87.3368,87.4111,87.2811,87.2904,14744.0
2022-01-21 14:20:00,94.03,94.16,93.94,94.16,14606.0,87.2904,87.4111,87.2068,87.4111,14606.0
2022-01-21 14:25:00,94.13,94.13,93.8,93.83,14829.0,87.3832,87.3832,87.0769,87.1047,14829.0
2022-01-21 14:30:00,93.83,93.88,93.79,93.87,19042.0,87.1047,87.1511,87.0676,87.1418,19042.0
2022-01-21 14:35:00,93.86,93.96,93.76,93.94,11309.0,87.1326,87.2254,87.0397,87.2068,11309.0
2022-01-21 14:40:00,93.96,94.03,93.86,93.86,8469.0,87.2254,87.2904,87.1326,87.1326,8469.0
2022-01-21 14:45:00,93.89,93.93,93.84,93.87,10035.0,87.1604,87.1975,87.114,87.1418,10035.0
2022-01-21 14:50:00,93.87,93.9,93.72,93.81,10755.0,87.1418,87.1697,87.0026,87.0861,10755.0
2022-01-21 14:55:00,93.78,93.8,93.49,93.52,14976.0,87.0583,87.0769,86.7891,86.8169,14976.0
2022-01-21 15:00:00,93.5,93.62,93.47,93.51,10095.0,86.7984,86.9098,86.7705,86.8076,10095.0
2022-01-21 15:05:00,93.5,93.52,93.26,93.35,16015.0,86.7984,86.8169,86.5756,86.6591,16015.0
2022-01-21 15:10:00,93.31,93.41,93.25,93.37,15660.0,86.622,86.7148,86.5663,86.6777,15660.0
2022-01-21 15:15:00,93.39,93.6,93.28,93.47,24137.0,86.6962,86.8912,86.5941,86.7705,24137.0
2022-01-21 15:20:00,93.45,93.48,93.22,93.29,30323.0,86.7519,86.7798,86.5384,86.6034,30323.0
2022-01-21 15:25:00,93.31,93.31,93.08,93.2,29203.0,86.622,86.622,86.4085,86.5199,29203.0
2022-01-21 15:30:00,93.18,93.3,93.12,93.21,37484.0,86.5013,86.6127,86.4456,86.5292,37484.0
2022-01-21 15:35:00,93.19,93.42,93.16,93.41,29782.0,86.5106,86.7241,86.4827,86.7148,29782.0
2022-01-21 15:40:00,93.4,93.71,93.4,93.56,52529.0,86.7055,86.9933,86.7055,86.8541,52529.0
2022-01-21 15:45:00,93.52,93.67,93.41,93.61,40606.0,86.8169,86.9562,86.7148,86.9005,40606.0
2022-01-21 15:50:00,93.64,93.67,93.28,93.3,70630.0,86.9283,86.9562,86.5941,86.6127,70630.0
2022-01-21 15:55:00,93.29,93.56,93.19,93.2,250775.0,86.6034,86.8541,86.5106,86.5199,250775.0
2022-01-24 09:30:00,92.01,92.12,91.52,91.76,85447.0,85.4152,85.5173,84.9603,85.1831,85447.0
2022-01-24 09:35:00,91.84,92.12,91.66,92.04,10870.0,85.2573,85.5173,85.0902,85.443,10870.0
2022-01-24 09:40:00,92.05,92.23,91.59,91.59,19727.0,85.4523,85.6194,85.0253,85.0253,19727.0
2022-01-24 09:45:00,91.59,91.6,91.25,91.34,16056.0,85.0253,85.0345,84.7096,84.7932,16056.0
2022-01-24 09:50:00,91.33,91.48,91.07,91.35,22477.0,84.7839,84.9231,84.5425,84.8025,22477.0
2022-01-24 09:55:00,91.29,91.58,90.91,90.91,22088.0,84.7468,85.016,84.394,84.394,22088.0
2022-01-24 10:00:00,90.86,91.07,90.35,90.38,18654.0,84.3476,84.5425,83.8741,83.902,18654.0
2022-01-24 10:05:00,90.43,90.73,90.28,90.31,25870.0,83.9484,84.2269,83.8092,83.837,25870.0
2022-01-24 10:10:00,90.32,90.66,90.16,90.64,26475.0,83.8463,84.1619,83.6978,84.1434,26475.0
2022-01-24 10:15:00,90.59,90.72,90.31,90.53,14214.0,84.0969,84.2176,83.837,84.0412,14214.0
2022-01-24 10:20:00,90.58,90.85,90.35,90.85,25691.0,84.0877,84.3383,83.8741,84.3383,25691.0
2022-01-24 10:25:00,90.85,91.31,90.84,91.08,25136.0,84.3383,84.7653,84.329,84.5518,25136.0
2022-01-24 10:30:00,91.05,91.42,91.04,91.26,11250.0,84.524,84.8674,84.5147,84.7189,11250.0
2022-01-24 10:35:00,91.22,91.41,91.09,91.34,9437.0,84.6818,84.8582,84.5611,84.7932,9437.0
2022-01-24 10:40:00,91.3,91.53,91.26,91.53,10338.0,84.7561,84.9696,84.7189,84.9696,10338.0
2022-01-24 10:45:00,91.51,91.51,90.83,90.98,25791.0,84.951,84.951,84.3197,84.459,25791.0
2022-01-24 10:50:00,90.96,91.48,90.89,91.39,23697.0,84.4404,84.9231,84.3754,84.8396,23697.0
2022-01-24 10:55:00,91.44,91.45,90.98,91.04,29137.0,84.886,84.8953,84.459,84.5147,29137.0
2022-01-24 11:00:00,90.99,91.13,90.85,90.99,14004.0,84.4683,84.5982,84.3383,84.4683,14004.0
2022-01-24 11:05:00,91.01,91.03,90.81,90.91,33108.0,84.4868,84.5054,84.3012,84.394,33108.0
2022-01-24 11:10:00,90.93,90.95,90.69,90.69,15946.0,84.4126,84.4311,84.1898,84.1898,15946.0
2022-01-24 11:15:00,90.68,90.84,90.62,90.81,15026.0,84.1805,84.329,84.1248,84.3012,15026.0
2022-01-24 11:20:00,90.82,91.11,90.8,91.0,52135.0,84.3105,84.5797,84.2919,84.4776,52135.0
2022-01-24 11:25:00,90.98,91.08,90.8,91.06,16138.0,84.459,84.5518,84.2919,84.5333,16138.0
2022-01-24 11:30:00,91.08,91.32,90.98,91.23,34893.0,84.5518,84.7746,84.459,84.6911,34893.0
2022-01-24 11:35:00,91.24,91.24,90.77,90.85,15502.0,84.7004,84.7004,84.264,84.3383,15502.0
2022-01-24 11:40:00,90.87,90.89,90.5,90.6,18308.0,84.3569,84.3754,84.0134,84.1062,18308.0
2022-01-24 11:45:00,90.65,90.71,90.28,90.3,19842.0,84.1526,84.2083,83.8092,83.8277,19842.0
2022-01-24 11:50:00,90.27,90.62,90.27,90.62,18900.0,83.7999,84.1248,83.7999,84.1248,18900.0
2022-01-24 11:55:00,90.63,90.89,90.63,90.89,23217.0,84.1341,84.3754,84.1341,84.3754,23217.0
2022-01-24 12:00:00,90.9,90.91,90.65,90.68,11222.0,84.3847,84.394,84.1526,84.1805,11222.0
2022-01-24 12:05:00,90.69,90.85,90.51,90.55,13574.0,84.1898,84.3383,84.0227,84.0598,13574.0
2022-01-24 12:10:00,90.58,90.65,90.22,90.3,15637.0,84.0877,84.1526,83.7535,83.8277,15637.0
2022-01-24 12:15:00,90.31,90.35,90.12,90.23,14110.0,83.837,83.8741,83.6606,83.7627,14110.0
2022-01-24 12:20:00,90.2,90.45,90.14,90.19,15925.0,83.7349,83.967,83.6792,83.7256,15925.0
2022-01-24 12:25:00,90.19,90.29,89.96,90.14,27536.0,83.7256,83.8184,83.5121,83.6792,27536.0
2022-01-24 12:30:00,90.12,90.23,90.03,90.12,14488.0,83.6606,83.7627,83.5771,83.6606,14488.0
2022-01-24 12:35:00,90.11,90.11,89.66,89.83,38563.0,83.6513,83.6513,83.2336,83.3914,38563.0
2022-01-24 12:40:00,89.78,90.17,89.66,90.05,23767.0,83.345,83.707,83.2336,83.5956,23767.0
2022-01-24 12:45:00,90.06,90.09,89.92,90.0,16862.0,83.6049,83.6328,83.475,83.5492,16862.0
2022-01-24 12:50:00,89.99,90.34,89.9,90.34,30331.0,83.5399,83.8649,83.4564,83.8649,30331.0
2022-01-24 12:55:00,90.32,90.5,90.28,90.35,17189.0,83.8463,84.0134,83.8092,83.8741,17189.0
2022-01-24 13:00:00,90.41,90.47,90.21,90.34,28467.0,83.9298,83.9855,83.7442,83.8649,28467.0
2022-01-24 13:05:00,90.36,90.67,90.2,90.57,16090.0,83.8834,84.1712,83.7349,84.0784,16090.0
2022-01-24 13:10:00,90.56,90.78,90.52,90.76,16672.0,84.0691,84.2733,84.032,84.2548,16672.0
2022-01-24 13:15:00,90.83,91.12,90.74,91.08,43071.0,84.3197,84.589,84.2362,84.5518,43071.0
2022-01-24 13:20:00,91.08,91.18,90.98,91.0,38799.0,84.5518,84.6447,84.459,84.4776,38799.0
2022-01-24 13:25:00,91.0,91.07,90.59,90.66,13374.0,84.4776,84.5425,84.0969,84.1619,13374.0
2022-01-24 13:30:00,90.66,91.14,90.63,91.11,13799.0,84.1619,84.6075,84.1341,84.5797,13799.0
2022-01-24 13:35:00,91.11,91.21,90.82,91.19,20845.0,84.5797,84.6725,84.3105,84.6539,20845.0
2022-01-24 13:40:00,91.2,91.22,90.86,90.92,16008.0,84.6632,84.6818,84.3476,84.4033,16008.0
2022-01-24 13:45:00,91.05,91.42,91.03,91.42,11178.0,84.524,84.8674,84.5054,84.8674,11178.0
2022-01-24 13:50:00,91.43,91.54,91.32,91.52,14822.0,84.8767,84.9788,84.7746,84.9603,14822.0
2022-01-24 13:55:00,91.53,91.71,91.44,91.68,13132.0,84.9696,85.1367,84.886,85.1088,13132.0
2022-01-24 14:00:00,91.7,92.03,91.69,91.81,11266.0,85.1274,85.4337,85.1181,85.2295,11266.0
2022-01-24 14:05:00,91.75,92.04,91.75,91.94,15884.0,85.1738,85.443,85.1738,85.3502,15884.0
2022-01-24 14:10:00,91.98,92.1,91.49,91.58,10280.0,85.3873,85.4987,84.9324,85.016,10280.0
2022-01-24 14:15:00,91.59,91.63,91.25,91.4,19778.0,85.0253,85.0624,84.7096,84.8489,19778.0
2022-01-24 14:20:00,91.43,91.57,91.19,91.22,12505.0,84.8767,85.0067,84.6539,84.6818,12505.0
2022-01-24 14:25:00,91.18,91.41,91.13,91.33,14911.0,84.6447,84.8582,84.5982,84.7839,14911.0
2022-01-24 14:30:00,91.4,91.53,91.29,91.3,14924.0,84.8489,84.9696,84.7468,84.7561,14924.0
2022-01-24 14:35:00,91.32,91.39,91.1,91.21,8257.0,84.7746,84.8396,84.5704,84.6725,8257.0
2022-01-24 14:40:00,91.13,91.31,91.11,91.19,14503.0,84.5982,84.7653,84.5797,84.6539,14503.0
2022-01-24 14:45:00,91.22,91.26,90.97,91.2,28199.0,84.6818,84.7189,84.4497,84.6632,28199.0
2022-01-24 14:50:00,91.23,91.32,91.09,91.29,22646.0,84.6911,84.7746,84.5611,84.7468,22646.0
2022-01-24 14:55:00,91.28,91.57,91.17,91.56,31114.0,84.7375,85.0067,84.6354,84.9974,31114.0
2022-01-24 15:00:00,91.56,91.94,91.55,91.83,30605.0,84.9974,85.3502,84.9881,85.2481,30605.0
2022-01-24 15:05:00,91.81,91.86,91.64,91.76,16673.0,85.2295,85.2759,85.0717,85.1831,16673.0
2022-01-24 15:10:00,91.76,91.91,91.75,91.89,25689.0,85.1831,85.3223,85.1738,85.3038,25689.0
2022-01-24 15:15:00,91.92,92.06,91.72,91.79,33859.0,85.3316,85.4616,85.1459,85.2109,33859.0
2022-01-24 15:20:00,91.81,92.04,91.81,91.93,43970.0,85.2295,85.443,85.2295,85.3409,43970.0
2022-01-24 15:25:00,91.94,92.04,91.79,91.98,58487.0,85.3502,85.443,85.2109,85.3873,58487.0
2022-01-24 15:30:00,91.97,92.59,91.83,92.52,47521.0,85.378,85.9536,85.2481,85.8886,47521.0
2022-01-24 15:35:00,92.53,92.72,92.44,92.68,28991.0,85.8979,86.0743,85.8143,86.0371,28991.0
2022-01-24 15:40:00,92.67,92.72,92.24,92.34,42991.0,86.0279,86.0743,85.6287,85.7215,42991.0
2022-01-24 15:45:00,92.36,92.8,92.36,92.78,79817.0,85.7401,86.1485,85.7401,86.13,79817.0
2022-01-24 15:50:00,92.78,93.42,92.77,93.23,84333.0,86.13,86.7241,86.1207,86.5477,84333.0
2022-01-24 15:55:00,93.23,93.36,92.79,93.07,380155.0,86.5477,86.6684,86.1393,86.3992,380155.0
2022-01-25 09:30:00,91.35,91.41,90.91,91.13,88237.0,84.8025,84.8582,84.394,84.5982,88237.0
2022-01-25 09:35:00,91.05,91.66,91.05,91.22,19803.0,84.524,85.0902,84.524,84.6818,19803.0
2022-01-25 09:40:00,91.15,91.22,90.72,90.95,16695.0,84.6168,84.6818,84.2176,84.4311,16695.0
2022-01-25 09:45:00,90.93,90.93,90.56,90.58,14757.0,84.4126,84.4126,84.0691,84.0877,14757.0
2022-01-25 09:50:00,90.55,90.75,90.04,90.04,13412.0,84.0598,84.2455,83.5864,83.5864,13412.0
2022-01-25 09:55:00,90.13,90.28,90.05,90.2,11054.0,83.6699,83.8092,83.5956,83.7349,11054.0
2022-01-25 10:00:00,90.14,90.46,89.91,90.05,46852.0,83.6792,83.9763,83.4657,83.5956,46852.0
2022-01-25 10:05:00,90.08,90.22,89.9,90.22,35769.0,83.6235,83.7535,83.4564,83.7535,35769.0
2022-01-25 10:10:00,90.17,90.68,90.01,90.63,19629.0,83.707,84.1805,83.5585,84.1341,19629.0
2022-01-25 10:15:00,90.63,90.89,90.54,90.72,23301.0,84.1341,84.3754,84.0505,84.2176,23301.0
2022-01-25 10:20:00,90.68,90.68,90.38,90.4,20242.0,84.1805,84.1805,83.902,83.9206,20242.0
2022-01-25 10:25:00,90.41,90.8,90.41,90.79,20178.0,83.9298,84.2919,83.9298,84.2826,20178.0
2022-01-25 10:30:00,90.74,90.82,90.58,90.61,23410.0,84.2362,84.3105,84.0877,84.1155,23410.0
2022-01-25 10:35:00,90.62,90.66,90.14,90.41,32096.0,84.1248,84.1619,83.6792,83.9298,32096.0
2022-01-25 10:40:00,90.41,90.7,90.33,90.7,18364.0,83.9298,84.1991,83.8556,84.1991,18364.0
2022-01-25 10:45:00,90.73,90.8,90.6,90.71,19752.0,84.2269,84.2919,84.1062,84.2083,19752.0
2022-01-25 10:50:00,90.66,90.72,90.28,90.33,21032.0,84.1619,84.2176,83.8092,83.8556,21032.0
2022-01-25 10:55:00,90.38,90.4,89.97,90.02,17489.0,83.902,83.9206,83.5214,83.5678,17489.0
2022-01-25 11:00:00,90.06,90.21,89.97,90.15,20330.0,83.6049,83.7442,83.5214,83.6885,20330.0
2022-01-25 11:05:00,90.15,90.28,89.96,90.05,19292.0,83.6885,83.8092,83.5121,83.5956,19292.0
2022-01-25 11:10:00,90.06,90.15,89.96,90.04,15740.0,83.6049,83.6885,83.5121,83.5864,15740.0
2022-01-25 11:15:00,90.03,90.45,89.97,90.44,33752.0,83.5771,83.967,83.5214,83.9577,33752.0
2022-01-25 11:20:00,90.43,90.64,90.43,90.62,13521.0,83.9484,84.1434,83.9484,84.1248,13521.0
2022-01-25 11:25:00,90.64,90.82,90.63,90.72,12719.0,84.1434,84.3105,84.1341,84.2176,12719.0
2022-01-25 11:30:00,90.71,90.71,90.28,90.28,19970.0,84.2083,84.2083,83.8092,83.8092,19970.0
2022-01-25 11:35:00,90.23,90.28,89.89,89.98,18648.0,83.7627,83.8092,83.4471,83.5307,18648.0
2022-01-25 11:40:00,89.95,90.04,89.89,90.01,14640.0,83.5028,83.5864,83.4471,83.5585,14640.0
2022-01-25 11:45:00,89.99,90.18,89.97,90.14,11923.0,83.5399,83.7163,83.5214,83.6792,11923.0
2022-01-25 11:50:00,90.1,90.43,90.1,90.42,13207.0,83.6421,83.9484,83.6421,83.9391,13207.0
2022-01-25 11:55:00,90.4,90.4,89.94,89.99,12715.0,83.9206,83.9206,83.4935,83.5399,12715.0
2022-01-25 12:00:00,89.98,89.99,89.81,89.98,13289.0,83.5307,83.5399,83.3728,83.5307,13289.0
2022-01-25 12:05:00,90.03,90.37,89.97,90.27,23101.0,83.5771,83.8927,83.5214,83.7999,23101.0
2022-01-25 12:10:00,90.27,90.36,90.16,90.34,12658.0,83.7999,83.8834,83.6978,83.8649,12658.0
2022-01-25 12:15:00,90.35,90.47,90.03,90.17,13210.0,83.8741,83.9855,83.5771,83.707,13210.0
2022-01-25 12:20:00,90.11,90.53,90.11,90.52,16648.0,83.6513,84.0412,83.6513,84.032,16648.0
2022-01-25 12:25:00,90.54,90.61,90.45,90.5,20457.0,84.0505,84.1155,83.967,84.0134,20457.0
2022-01-25 12:30:00,90.47,90.47,90.17,90.25,17229.0,83.9855,83.9855,83.707,83.7813,17229.0
2022-01-25 12:35:00,90.27,90.38,90.27,90.32,17497.0,83.7999,83.902,83.7999,83.8463,17497.0
2022-01-25 12:40:00,90.36,90.37,90.12,90.3,16042.0,83.8834,83.8927,83.6606,83.8277,16042.0
2022-01-25 12:45:00,90.3,90.36,90.09,90.15,17559.0,83.8277,83.8834,83.6328,83.6885,17559.0
2022-01-25 12:50:00,90.16,90.21,90.05,90.15,23592.0,83.6978,83.7442,83.5956,83.6885,23592.0
2022-01-25 12:55:00,90.14,90.19,90.0,90.19,26909.0,83.6792,83.7256,83.5492,83.7256,26909.0
2022-01-25 13:00:00,90.16,90.16,89.98,90.05,55754.0,83.6978,83.6978,83.5307,83.5956,55754.0
2022-01-25 13:05:00,90.06,90.13,89.93,90.09,36822.0,83.6049,83.6699,83.4842,83.6328,36822.0
2022-01-25 13:10:00,90.09,90.31,90.06,90.28,15166.0,83.6328,83.837,83.6049,83.8092,15166.0
2022-01-25 13:15:00,90.25,90.48,90.21,90.46,13310.0,83.7813,83.9948,83.7442,83.9763,13310.0
2022-01-25 13:20:00,90.44,90.44,90.31,90.44,13723.0,83.9577,83.9577,83.837,83.9577,13723.0
2022-01-25 13:25:00,90.37,90.81,90.37,90.73,17351.0,83.8927,84.3012,83.8927,84.2269,17351.0
2022-01-25 13:30:00,90.7,90.86,90.66,90.8,31524.0,84.1991,84.3476,84.1619,84.2919,31524.0
2022-01-25 13:35:00,90.82,90.89,90.67,90.89,24405.0,84.3105,84.3754,84.1712,84.3754,24405.0
2022-01-25 13:40:00,90.9,90.94,90.8,90.88,11001.0,84.3847,84.4219,84.2919,84.3662,11001.0
2022-01-25 13:45:00,90.9,91.05,90.8,91.03,28701.0,84.3847,84.524,84.2919,84.5054,28701.0
2022-01-25 13:50:00,91.03,91.23,91.0,91.23,31242.0,84.5054,84.6911,84.4776,84.6911,31242.0
2022-01-25 13:55:00,91.21,91.29,91.14,91.25,23404.0,84.6725,84.7468,84.6075,84.7096,23404.0
2022-01-25 14:00:00,91.26,91.27,91.02,91.06,37117.0,84.7189,84.7282,84.4961,84.5333,37117.0
2022-01-25 14:05:00,91.06,91.12,90.95,91.0,30630.0,84.5333,84.589,84.4311,84.4776,30630.0
2022-01-25 14:10:00,90.99,91.33,90.99,91.31,17133.0,84.4683,84.7839,84.4683,84.7653,17133.0
2022-01-25 14:15:00,91.38,91.45,91.31,91.37,25706.0,84.8303,84.8953,84.7653,84.821,25706.0
2022-01-25 14:20:00,91.38,91.43,91.3,91.34,34673.0,84.8303,84.8767,84.7561,84.7932,34673.0
2022-01-25 14:25:00,91.34,91.38,91.23,91.34,49506.0,84.7932,84.8303,84.6911,84.7932,49506.0
2022-01-25 14:30:00,91.33,91.48,91.21,91.21,27925.0,84.7839,84.9231,84.6725,84.6725,27925.0
2022-01-25 14:35:00,91.23,91.42,91.21,91.42,21086.0,84.6911,84.8674,84.6725,84.8674,21086.0
2022-01-25 14:40:00,91.49,91.71,91.48,91.7,28142.0,84.9324,85.1367,84.9231,85.1274,28142.0
2022-01-25 14:45:00,91.69,91.78,91.66,91.75,45866.0,85.1181,85.2016,85.0902,85.1738,45866.0
2022-01-25 14:50:00,91.74,91.93,91.7,91.91,17522.0,85.1645,85.3409,85.1274,85.3223,17522.0
2022-01-25 14:55:00,91.88,92.04,91.87,92.02,19416.0,85.2945,85.443,85.2852,85.4244,19416.0
2022-01-25 15:00:00,92.04,92.05,91.67,91.68,26136.0,85.443,85.4523,85.0995,85.1088,26136.0
2022-01-25 15:05:00,91.68,91.68,91.44,91.46,28905.0,85.1088,85.1088,84.886,84.9046,28905.0
2022-01-25 15:10:00,91.45,91.49,91.35,91.46,57798.0,84.8953,84.9324,84.8025,84.9046,57798.0
2022-01-25 15:15:00,91.48,91.74,91.48,91.71,32361.0,84.9231,85.1645,84.9231,85.1367,32361.0
2022-01-25 15:20:00,91.7,91.73,91.45,91.48,26631.0,85.1274,85.1552,84.8953,84.9231,26631.0
2022-01-25 15:25:00,91.46,91.46,91.17,91.21,19266.0,84.9046,84.9046,84.6354,84.6725,19266.0
2022-01-25 15:30:00,91.19,91.23,91.03,91.11,21771.0,84.6539,84.6911,84.5054,84.5797,21771.0
2022-01-25 15:35:00,91.14,91.37,91.07,91.33,29969.0,84.6075,84.821,84.5425,84.7839,29969.0
2022-01-25 15:40:00,91.32,91.47,91.28,91.34,47569.0,84.7746,84.9139,84.7375,84.7932,47569.0
2022-01-25 15:45:00,91.37,91.54,91.25,91.38,58160.0,84.821,84.9788,84.7096,84.8303,58160.0
2022-01-25 15:50:00,91.39,91.41,91.06,91.11,103561.0,84.8396,84.8582,84.5333,84.5797,103561.0
2022-01-25 15:55:00,91.1,91.44,91.08,91.24,269025.0,84.5704,84.886,84.5518,84.7004,269025.0
2022-01-26 09:30:00,92.37,92.42,92.07,92.13,67734.0,85.7494,85.7958,85.4709,85.5266,67734.0
2022-01-26 09:35:00,92.17,92.17,91.95,92.0,71292.0,85.5637,85.5637,85.3595,85.4059,71292.0
2022-01-26 09:40:00,91.99,92.2,91.89,92.13,18571.0,85.3966,85.5915,85.3038,85.5266,18571.0
2022-01-26 09:45:00,92.12,92.42,92.08,92.26,144795.0,85.5173,85.7958,85.4801,85.6472,144795.0
2022-01-26 09:50:00,92.26,92.86,92.22,92.69,132572.0,85.6472,86.2042,85.6101,86.0464,132572.0
2022-01-26 09:55:00,92.68,92.75,92.47,92.75,36167.0,86.0371,86.1021,85.8422,86.1021,36167.0
2022-01-26 10:00:00,92.73,92.78,92.58,92.66,28302.0,86.0836,86.13,85.9443,86.0186,28302.0
2022-01-26 10:05:00,92.68,92.68,92.39,92.45,27184.0,86.0371,86.0371,85.7679,85.8236,27184.0
2022-01-26 10:10:00,92.44,92.46,92.1,92.11,25697.0,85.8143,85.8329,85.4987,85.508,25697.0
2022-01-26 10:15:00,92.13,92.32,91.96,92.3,21530.0,85.5266,85.7029,85.3687,85.6844,21530.0
2022-01-26 10:20:00,92.3,92.48,92.26,92.3,19332.0,85.6844,85.8515,85.6472,85.6844,19332.0
2022-01-26 10:25:00,92.25,92.25,91.76,91.84,20954.0,85.638,85.638,85.1831,85.2573,20954.0
2022-01-26 10:30:00,91.84,91.95,91.58,91.88,11441.0,85.2573,85.3595,85.016,85.2945,11441.0
2022-01-26 10:35:00,91.88,91.98,91.71,91.81,15797.0,85.2945,85.3873,85.1367,85.2295,15797.0
2022-01-26 10:40:00,91.82,91.96,91.76,91.83,15740.0,85.2388,85.3687,85.1831,85.2481,15740.0
2022-01-26 10:45:00,91.83,91.85,91.73,91.81,18923.0,85.2481,85.2666,85.1552,85.2295,18923.0
2022-01-26 10:50:00,91.83,92.01,91.83,91.95,9948.0,85.2481,85.4152,85.2481,85.3595,9948.0
2022-01-26 10:55:00,91.93,92.07,91.81,92.03,9204.0,85.3409,85.4709,85.2295,85.4337,9204.0
2022-01-26 11:00:00,91.98,92.16,91.95,92.16,16290.0,85.3873,85.5544,85.3595,85.5544,16290.0
2022-01-26 11:05:00,92.14,92.47,92.13,92.41,18556.0,85.5358,85.8422,85.5266,85.7865,18556.0
2022-01-26 11:10:00,92.41,92.58,92.38,92.54,21917.0,85.7865,85.9443,85.7586,85.9072,21917.0
2022-01-26 11:15:00,92.54,92.59,92.31,92.33,31767.0,85.9072,85.9536,85.6937,85.7122,31767.0
2022-01-26 11:20:00,92.34,92.55,92.27,92.38,40671.0,85.7215,85.9165,85.6565,85.7586,40671.0
2022-01-26 11:25:00,92.4,92.55,92.34,92.35,60591.0,85.7772,85.9165,85.7215,85.7308,60591.0
2022-01-26 11:30:00,92.34,92.46,92.14,92.26,14389.0,85.7215,85.8329,85.5358,85.6472,14389.0
2022-01-26 11:35:00,92.26,92.31,92.15,92.31,10762.0,85.6472,85.6937,85.5451,85.6937,10762.0
2022-01-26 11:40:00,92.33,92.38,92.25,92.32,14290.0,85.7122,85.7586,85.638,85.7029,14290.0
2022-01-26 11:45:00,92.31,92.35,92.16,92.18,16067.0,85.6937,85.7308,85.5544,85.573,16067.0
2022-01-26 11:50:00,92.15,92.15,91.95,92.07,32159.0,85.5451,85.5451,85.3595,85.4709,32159.0
2022-01-26 11:55:00,92.09,92.38,92.07,92.27,22690.0,85.4894,85.7586,85.4709,85.6565,22690.0
2022-01-26 12:00:00,92.29,92.36,92.16,92.19,10870.0,85.6751,85.7401,85.5544,85.5823,10870.0
2022-01-26 12:05:00,92.2,92.21,92.06,92.12,9927.0,85.5915,85.6008,85.4616,85.5173,9927.0
2022-01-26 12:10:00,92.13,92.23,92.03,92.17,15785.0,85.5266,85.6194,85.4337,85.5637,15785.0
2022-01-26 12:15:00,92.14,92.24,92.13,92.2,17301.0,85.5358,85.6287,85.5266,85.5915,17301.0
2022-01-26 12:20:00,92.2,92.25,92.02,92.03,10294.0,85.5915,85.638,85.4244,85.4337,10294.0
2022-01-26 12:25:00,92.05,92.17,92.05,92.16,7484.0,85.4523,85.5637,85.4523,85.5544,7484.0
2022-01-26 12:30:00,92.16,92.23,92.09,92.16,6215.0,85.5544,85.6194,85.4894,85.5544,6215.0
2022-01-26 12:35:00,92.17,92.18,92.01,92.06,12960.0,85.5637,85.573,85.4152,85.4616,12960.0
2022-01-26 12:40:00,92.05,92.11,92.03,92.1,8454.0,85.4523,85.508,85.4337,85.4987,8454.0
2022-01-26 12:45:00,92.1,92.16,92.04,92.12,13743.0,85.4987,85.5544,85.443,85.5173,13743.0
2022-01-26 12:50:00,92.1,92.26,92.08,92.2,13131.0,85.4987,85.6472,85.4801,85.5915,13131.0
2022-01-26 12:55:00,92.2,92.25,92.12,92.14,15334.0,85.5915,85.638,85.5173,85.5358,15334.0
2022-01-26 13:00:00,92.13,92.14,91.81,91.88,12898.0,85.5266,85.5358,85.2295,85.2945,12898.0
2022-01-26 13:05:00,91.89,92.02,91.83,92.02,9869.0,85.3038,85.4244,85.2481,85.4244,9869.0
2022-01-26 13:10:00,92.03,92.09,92.0,92.04,20138.0,85.4337,85.4894,85.4059,85.443,20138.0
2022-01-26 13:15:00,92.05,92.15,92.03,92.06,14607.0,85.4523,85.5451,85.4337,85.4616,14607.0
2022-01-26 13:20:00,92.05,92.05,91.91,92.01,16385.0,85.4523,85.4523,85.3223,85.4152,16385.0
2022-01-26 13:25:00,92.0,92.1,91.97,92.06,17045.0,85.4059,85.4987,85.378,85.4616,17045.0
2022-01-26 13:30:00,92.06,92.12,91.99,92.03,21544.0,85.4616,85.5173,85.3966,85.4337,21544.0
2022-01-26 13:35:00,92.03,92.06,91.94,92.03,12285.0,85.4337,85.4616,85.3502,85.4337,12285.0
2022-01-26 13:40:00,92.05,92.09,91.97,92.08,19850.0,85.4523,85.4894,85.378,85.4801,19850.0
2022-01-26 13:45:00,92.08,92.08,91.97,92.01,14350.0,85.4801,85.4801,85.378,85.4152,14350.0
2022-01-26 13:50:00,92.01,92.12,91.94,92.09,21765.0,85.4152,85.5173,85.3502,85.4894,21765.0
2022-01-26 13:55:00,92.07,92.22,92.06,92.11,16381.0,85.4709,85.6101,85.4616,85.508,16381.0
2022-01-26 14:00:00,92.11,92.67,92.04,92.15,48385.0,85.508,86.0279,85.443,85.5451,48385.0
2022-01-26 14:05:00,92.15,92.39,92.01,92.04,28617.0,85.5451,85.7679,85.4152,85.443,28617.0
2022-01-26 14:10:00,92.06,92.21,91.54,91.66,22287.0,85.4616,85.6008,84.9788,85.0902,22287.0
2022-01-26 14:15:00,91.67,91.84,91.55,91.79,16526.0,85.0995,85.2573,84.9881,85.2109,16526.0
2022-01-26 14:20:00,91.8,91.94,91.63,91.9,21772.0,85.2202,85.3502,85.0624,85.313,21772.0
2022-01-26 14:25:00,91.92,92.24,91.92,92.18,19003.0,85.3316,85.6287,85.3316,85.573,19003.0
2022-01-26 14:30:00,92.15,92.21,91.49,91.63,33121.0,85.5451,85.6008,84.9324,85.0624,33121.0
2022-01-26 14:35:00,91.6,92.1,91.49,92.0,41764.0,85.0345,85.4987,84.9324,85.4059,41764.0
2022-01-26 14:40:00,92.04,92.09,91.49,91.49,27766.0,85.443,85.4894,84.9324,84.9324,27766.0
2022-01-26 14:45:00,91.41,91.48,90.92,91.09,32323.0,84.8582,84.9231,84.4033,84.5611,32323.0
2022-01-26 14:50:00,91.0,91.46,90.98,91.31,29537.0,84.4776,84.9046,84.459,84.7653,29537.0
2022-01-26 14:55:00,91.25,91.52,91.16,91.51,22621.0,84.7096,84.9603,84.6261,84.951,22621.0
2022-01-26 15:00:00,91.45,91.45,90.73,90.87,26102.0,84.8953,84.8953,84.2269,84.3569,26102.0
2022-01-26 15:05:00,90.9,90.9,90.43,90.43,35971.0,84.3847,84.3847,83.9484,83.9484,35971.0
2022-01-26 15:10:00,90.44,90.81,90.36,90.36,36942.0,83.9577,84.3012,83.8834,83.8834,36942.0
2022-01-26 15:15:00,90.41,90.59,90.17,90.24,31598.0,83.9298,84.0969,83.707,83.772,31598.0
2022-01-26 15:20:00,90.21,90.25,89.93,90.14,35178.0,83.7442,83.7813,83.4842,83.6792,35178.0
2022-01-26 15:25:00,90.17,90.61,90.11,90.58,32476.0,83.707,84.1155,83.6513,84.0877,32476.0
2022-01-26 15:30:00,90.58,90.75,90.4,90.46,31478.0,84.0877,84.2455,83.9206,83.9763,31478.0
2022-01-26 15:35:00,90.45,90.71,90.21,90.52,37892.0,83.967,84.2083,83.7442,84.032,37892.0
2022-01-26 15:40:00,90.51,90.81,90.4,90.64,29036.0,84.0227,84.3012,83.9206,84.1434,29036.0
2022-01-26 15:45:00,90.62,90.95,90.34,90.51,56860.0,84.1248,84.4311,83.8649,84.0227,56860.0
2022-01-26 15:50:00,90.58,90.91,90.38,90.86,83880.0,84.0877,84.394,83.902,84.3476,83880.0
2022-01-26 15:55:00,90.87,90.98,90.54,90.55,363673.0,84.3569,84.459,84.0505,84.0598,363673.0
2022-01-27 09:30:00,91.43,91.7,91.43,91.48,74988.0,84.8767,85.1274,84.8767,84.9231,74988.0
2022-01-27 09:35:00,91.42,91.89,91.38,91.88,15572.0,84.8674,85.3038,84.8303,85.2945,15572.0
2022-01-27 09:40:00,91.89,92.31,91.89,92.01,28381.0,85.3038,85.6937,85.3038,85.4152,28381.0
2022-01-27 09:45:00,92.04,92.3,91.87,92.27,37403.0,85.443,85.6844,85.2852,85.6565,37403.0
2022-01-27 09:50:00,92.26,92.51,92.19,92.21,45317.0,85.6472,85.8793,85.5823,85.6008,45317.0
2022-01-27 09:55:00,92.25,92.33,92.0,92.33,14138.0,85.638,85.7122,85.4059,85.7122,14138.0
2022-01-27 10:00:00,92.3,92.44,91.92,92.33,25566.0,85.6844,85.8143,85.3316,85.7122,25566.0
2022-01-27 10:05:00,92.44,92.53,92.26,92.44,19348.0,85.8143,85.8979,85.6472,85.8143,19348.0
2022-01-27 10:10:00,92.42,92.53,92.32,92.4,17389.0,85.7958,85.8979,85.7029,85.7772,17389.0
2022-01-27 10:15:00,92.39,92.7,92.39,92.51,10932.0,85.7679,86.0557,85.7679,85.8793,10932.0
2022-01-27 10:20:00,92.49,92.74,92.36,92.38,18201.0,85.8608,86.0928,85.7401,85.7586,18201.0
2022-01-27 10:25:00,92.39,92.4,91.79,91.79,24895.0,85.7679,85.7772,85.2109,85.2109,24895.0
2022-01-27 10:30:00,91.81,91.98,91.71,91.78,10396.0,85.2295,85.3873,85.1367,85.2016,10396.0
2022-01-27 10:35:00,91.78,91.78,91.42,91.45,9117.0,85.2016,85.2016,84.8674,84.8953,9117.0
2022-01-27 10:40:00,91.51,91.79,91.45,91.78,13295.0,84.951,85.2109,84.8953,85.2016,13295.0
2022-01-27 10:45:00,91.83,91.89,91.7,91.78,15323.0,85.2481,85.3038,85.1274,85.2016,15323.0
2022-01-27 10:50:00,91.79,91.89,91.65,91.77,16724.0,85.2109,85.3038,85.081,85.1924,16724.0
2022-01-27 10:55:00,91.78,92.09,91.72,91.93,56662.0,85.2016,85.4894,85.1459,85.3409,56662.0
2022-01-27 11:00:00,91.98,92.14,91.98,92.11,50704.0,85.3873,85.5358,85.3873,85.508,50704.0
2022-01-27 11:05:00,92.13,92.13,91.72,91.73,18690.0,85.5266,85.5266,85.1459,85.1552,18690.0
2022-01-27 11:10:00,91.81,92.08,91.81,91.96,20187.0,85.2295,85.4801,85.2295,85.3687,20187.0
2022-01-27 11:15:00,91.93,91.93,91.54,91.66,15747.0,85.3409,85.3409,84.9788,85.0902,15747.0
2022-01-27 11:20:00,91.65,91.77,91.54,91.6,14653.0,85.081,85.1924,84.9788,85.0345,14653.0
2022-01-27 11:25:00,91.62,91.65,91.41,91.56,10692.0,85.0531,85.081,84.8582,84.9974,10692.0
2022-01-27 11:30:00,91.58,91.95,91.56,91.92,8328.0,85.016,85.3595,84.9974,85.3316,8328.0
2022-01-27 11:35:00,91.91,92.14,91.84,91.84,9295.0,85.3223,85.5358,85.2573,85.2573,9295.0
2022-01-27 11:40:00,91.88,92.03,91.8,91.84,10309.0,85.2945,85.4337,85.2202,85.2573,10309.0
2022-01-27 11:45:00,91.9,91.98,91.86,91.93,10740.0,85.313,85.3873,85.2759,85.3409,10740.0
2022-01-27 11:50:00,91.92,91.92,91.78,91.85,13140.0,85.3316,85.3316,85.2016,85.2666,13140.0
2022-01-27 11:55:00,91.87,92.02,91.78,91.98,7087.0,85.2852,85.4244,85.2016,85.3873,7087.0
2022-01-27 12:00:00,91.97,91.99,91.78,91.92,13288.0,85.378,85.3966,85.2016,85.3316,13288.0
2022-01-27 12:05:00,91.9,91.9,91.54,91.57,8195.0,85.313,85.313,84.9788,85.0067,8195.0
2022-01-27 12:10:00,91.6,91.65,91.44,91.57,12503.0,85.0345,85.081,84.886,85.0067,12503.0
2022-01-27 12:15:00,91.54,91.54,91.19,91.27,7195.0,84.9788,84.9788,84.6539,84.7282,7195.0
2022-01-27 12:20:00,91.25,91.26,91.13,91.13,4901.0,84.7096,84.7189,84.5982,84.5982,4901.0
2022-01-27 12:25:00,91.21,91.33,91.01,91.13,12442.0,84.6725,84.7839,84.4868,84.5982,12442.0
2022-01-27 12:30:00,91.15,91.17,90.87,90.87,10107.0,84.6168,84.6354,84.3569,84.3569,10107.0
2022-01-27 12:35:00,90.88,90.88,90.64,90.68,10713.0,84.3662,84.3662,84.1434,84.1805,10713.0
2022-01-27 12:40:00,90.7,90.81,90.64,90.74,4896.0,84.1991,84.3012,84.1434,84.2362,4896.0
2022-01-27 12:45:00,90.7,90.7,90.41,90.44,13270.0,84.1991,84.1991,83.9298,83.9577,13270.0
2022-01-27 12:50:00,90.46,90.67,90.46,90.64,10359.0,83.9763,84.1712,83.9763,84.1434,10359.0
2022-01-27 12:55:00,90.63,90.86,90.61,90.68,18239.0,84.1341,84.3476,84.1155,84.1805,18239.0
2022-01-27 13:00:00,90.66,90.74,90.39,90.4,12633.0,84.1619,84.2362,83.9113,83.9206,12633.0
2022-01-27 13:05:00,90.39,90.43,90.2,90.38,16387.0,83.9113,83.9484,83.7349,83.902,16387.0
2022-01-27 13:10:00,90.39,90.44,90.26,90.43,7110.0,83.9113,83.9577,83.7906,83.9484,7110.0
2022-01-27 13:15:00,90.43,90.6,90.3,90.3,12765.0,83.9484,84.1062,83.8277,83.8277,12765.0
2022-01-27 13:20:00,90.31,90.32,90.02,90.05,9481.0,83.837,83.8463,83.5678,83.5956,9481.0
2022-01-27 13:25:00,90.05,90.22,90.02,90.05,9760.0,83.5956,83.7535,83.5678,83.5956,9760.0
2022-01-27 13:30:00,90.03,90.31,90.03,90.22,18654.0,83.5771,83.837,83.5771,83.7535,18654.0
2022-01-27 13:35:00,90.21,90.39,90.05,90.06,15131.0,83.7442,83.9113,83.5956,83.6049,15131.0
2022-01-27 13:40:00,90.12,90.31,89.99,90.25,9857.0,83.6606,83.837,83.5399,83.7813,9857.0
2022-01-27 13:45:00,90.24,90.29,90.08,90.24,12949.0,83.772,83.8184,83.6235,83.772,12949.0
2022-01-27 13:50:00,90.21,90.22,89.99,90.12,8232.0,83.7442,83.7535,83.5399,83.6606,8232.0
2022-01-27 13:55:00,90.12,90.42,90.08,90.26,13720.0,83.6606,83.9391,83.6235,83.7906,13720.0
2022-01-27 14:00:00,90.25,90.61,90.23,90.54,10303.0,83.7813,84.1155,83.7627,84.0505,10303.0
2022-01-27 14:05:00,90.58,90.72,90.39,90.58,8519.0,84.0877,84.2176,83.9113,84.0877,8519.0
2022-01-27 14:10:00,90.58,90.7,90.49,90.5,9398.0,84.0877,84.1991,84.0041,84.0134,9398.0
2022-01-27 14:15:00,90.48,90.48,90.28,90.28,10931.0,83.9948,83.9948,83.8092,83.8092,10931.0
2022-01-27 14:20:00,90.3,90.3,90.07,90.09,7400.0,83.8277,83.8277,83.6142,83.6328,7400.0
2022-01-27 14:25:00,90.07,90.15,90.04,90.09,6481.0,83.6142,83.6885,83.5864,83.6328,6481.0
2022-01-27 14:30:00,90.08,90.19,89.94,90.03,19603.0,83.6235,83.7256,83.4935,83.5771,19603.0
2022-01-27 14:35:00,90.03,90.27,90.03,90.25,8806.0,83.5771,83.7999,83.5771,83.7813,8806.0
2022-01-27 14:40:00,90.32,90.6,90.32,90.51,12731.0,83.8463,84.1062,83.8463,84.0227,12731.0
2022-01-27 14:45:00,90.55,90.67,90.52,90.58,11811.0,84.0598,84.1712,84.032,84.0877,11811.0
2022-01-27 14:50:00,90.55,90.56,90.21,90.23,12435.0,84.0598,84.0691,83.7442,83.7627,12435.0
2022-01-27 14:55:00,90.23,90.35,90.09,90.27,12839.0,83.7627,83.8741,83.6328,83.7999,12839.0
2022-01-27 15:00:00,90.29,90.66,90.29,90.53,12337.0,83.8184,84.1619,83.8184,84.0412,12337.0
2022-01-27 15:05:00,90.55,90.71,90.41,90.43,11470.0,84.0598,84.2083,83.9298,83.9484,11470.0
2022-01-27 15:10:00,90.45,90.49,90.09,90.13,12734.0,83.967,84.0041,83.6328,83.6699,12734.0
2022-01-27 15:15:00,90.12,90.27,89.99,90.27,19607.0,83.6606,83.7999,83.5399,83.7999,19607.0
2022-01-27 15:20:00,90.27,90.36,90.11,90.32,15491.0,83.7999,83.8834,83.6513,83.8463,15491.0
2022-01-27 15:25:00,90.33,90.61,90.28,90.5,20145.0,83.8556,84.1155,83.8092,84.0134,20145.0
2022-01-27 15:30:00,90.53,90.75,90.5,90.54,14532.0,84.0412,84.2455,84.0134,84.0505,14532.0
2022-01-27 15:35:00,90.54,90.64,90.34,90.42,17025.0,84.0505,84.1434,83.8649,83.9391,17025.0
2022-01-27 15:40:00,90.42,90.78,90.36,90.69,29739.0,83.9391,84.2733,83.8834,84.1898,29739.0
2022-01-27 15:45:00,90.76,90.95,90.39,90.54,34467.0,84.2548,84.4311,83.9113,84.0505,34467.0
2022-01-27 15:50:00,90.54,90.68,90.39,90.59,57312.0,84.0505,84.1805,83.9113,84.0969,57312.0
2022-01-27 15:55:00,90.58,90.7,90.53,90.63,150266.0,84.0877,84.1991,84.0412,84.1341,150266.0
2022-01-28 09:30:00,90.13,90.42,89.38,89.44,52571.0,83.6699,83.9391,82.9737,83.0294,52571.0
2022-01-28 09:35:00,89.32,89.42,89.02,89.18,12480.0,82.918,83.0108,82.6395,82.788,12480.0
2022-01-28 09:40:00,89.18,89.4,89.14,89.28,12430.0,82.788,82.9922,82.7509,82.8808,12430.0
2022-01-28 09:45:00,89.21,89.23,88.85,88.89,21678.0,82.8159,82.8344,82.4817,82.5188,21678.0
2022-01-28 09:50:00,88.89,89.23,88.86,89.01,8560.0,82.5188,82.8344,82.4909,82.6302,8560.0
2022-01-28 09:55:00,89.0,89.21,88.9,89.03,15137.0,82.6209,82.8159,82.5281,82.6488,15137.0
2022-01-28 10:00:00,89.09,89.22,88.94,89.04,23637.0,82.7045,82.8251,82.5652,82.658,23637.0
2022-01-28 10:05:00,89.1,89.46,88.99,89.43,14636.0,82.7137,83.0479,82.6116,83.0201,14636.0
2022-01-28 10:10:00,89.43,89.75,89.43,89.58,28536.0,83.0201,83.3171,83.0201,83.1593,28536.0
2022-01-28 10:15:00,89.61,89.84,89.53,89.84,9623.0,83.1872,83.4007,83.1129,83.4007,9623.0
2022-01-28 10:20:00,89.83,89.89,89.51,89.6,14366.0,83.3914,83.4471,83.0943,83.1779,14366.0
2022-01-28 10:25:00,89.57,89.64,89.19,89.27,19710.0,83.15,83.215,82.7973,82.8716,19710.0
2022-01-28 10:30:00,89.27,89.41,88.98,89.09,11545.0,82.8716,83.0015,82.6023,82.7045,11545.0
2022-01-28 10:35:00,89.09,89.41,89.04,89.22,11603.0,82.7045,83.0015,82.658,82.8251,11603.0
2022-01-28 10:40:00,89.21,89.21,88.75,88.84,14013.0,82.8159,82.8159,82.3888,82.4724,14013.0
2022-01-28 10:45:00,88.85,89.07,88.65,89.07,26626.0,82.4817,82.6859,82.296,82.6859,26626.0
2022-01-28 10:50:00,89.11,89.43,89.09,89.41,19916.0,82.723,83.0201,82.7045,83.0015,19916.0
2022-01-28 10:55:00,89.4,89.49,89.17,89.46,18225.0,82.9922,83.0758,82.7787,83.0479,18225.0
2022-01-28 11:00:00,89.48,89.53,89.12,89.12,9987.0,83.0665,83.1129,82.7323,82.7323,9987.0
2022-01-28 11:05:00,89.2,89.23,89.07,89.16,11458.0,82.8066,82.8344,82.6859,82.7694,11458.0
2022-01-28 11:10:00,89.17,89.39,89.17,89.39,12151.0,82.7787,82.983,82.7787,82.983,12151.0
2022-01-28 11:15:00,89.38,89.61,89.38,89.59,25584.0,82.9737,83.1872,82.9737,83.1686,25584.0
2022-01-28 11:20:00,89.61,89.63,89.43,89.51,8208.0,83.1872,83.2057,83.0201,83.0943,8208.0
2022-01-28 11:25:00,89.51,89.64,89.48,89.61,15683.0,83.0943,83.215,83.0665,83.1872,15683.0
2022-01-28 11:30:00,89.63,89.72,89.53,89.7,28016.0,83.2057,83.2893,83.1129,83.2707,28016.0
2022-01-28 11:35:00,89.71,90.0,89.71,89.86,22075.0,83.28,83.5492,83.28,83.4193,22075.0
2022-01-28 11:40:00,89.84,89.96,89.79,89.94,17542.0,83.4007,83.5121,83.3543,83.4935,17542.0
2022-01-28 11:45:00,89.96,89.98,89.75,89.78,15431.0,83.5121,83.5307,83.3171,83.345,15431.0
2022-01-28 11:50:00,89.78,89.91,89.76,89.91,23066.0,83.345,83.4657,83.3264,83.4657,23066.0
2022-01-28 11:55:00,89.89,90.16,89.85,90.15,13264.0,83.4471,83.6978,83.41,83.6885,13264.0
2022-01-28 12:00:00,90.14,90.16,89.95,90.05,10560.0,83.6792,83.6978,83.5028,83.5956,10560.0
2022-01-28 12:05:00,90.06,90.12,89.95,90.06,28047.0,83.6049,83.6606,83.5028,83.6049,28047.0
2022-01-28 12:10:00,90.04,90.09,89.73,89.84,13910.0,83.5864,83.6328,83.2986,83.4007,13910.0
2022-01-28 12:15:00,89.85,90.05,89.78,90.02,14864.0,83.41,83.5956,83.345,83.5678,14864.0
2022-01-28 12:20:00,90.02,90.02,89.72,89.83,16603.0,83.5678,83.5678,83.2893,83.3914,16603.0
2022-01-28 12:25:00,89.82,89.82,89.58,89.69,13001.0,83.3821,83.3821,83.1593,83.2614,13001.0
2022-01-28 12:30:00,89.69,89.73,89.59,89.63,11716.0,83.2614,83.2986,83.1686,83.2057,11716.0
2022-01-28 12:35:00,89.63,89.63,89.45,89.5,10038.0,83.2057,83.2057,83.0386,83.0851,10038.0
2022-01-28 12:40:00,89.49,89.63,89.49,89.58,11213.0,83.0758,83.2057,83.0758,83.1593,11213.0
2022-01-28 12:45:00,89.62,89.62,89.34,89.45,7234.0,83.1965,83.1965,82.9365,83.0386,7234.0
2022-01-28 12:50:00,89.43,89.43,89.21,89.24,16512.0,83.0201,83.0201,82.8159,82.8437,16512.0
2022-01-28 12:55:00,89.25,89.42,89.25,89.33,9996.0,82.853,83.0108,82.853,82.9273,9996.0
2022-01-28 13:00:00,89.35,89.57,89.33,89.56,15262.0,82.9458,83.15,82.9273,83.1408,15262.0
2022-01-28 13:05:00,89.54,89.82,89.52,89.81,18032.0,83.1222,83.3821,83.1036,83.3728,18032.0
2022-01-28 13:10:00,89.8,89.92,89.75,89.91,21641.0,83.3636,83.475,83.3171,83.4657,21641.0
2022-01-28 13:15:00,89.94,89.96,89.79,89.79,7232.0,83.4935,83.5121,83.3543,83.3543,7232.0
2022-01-28 13:20:00,89.74,89.94,89.74,89.85,29080.0,83.3079,83.4935,83.3079,83.41,29080.0
2022-01-28 13:25:00,89.86,89.92,89.64,89.77,10741.0,83.4193,83.475,83.215,83.3357,10741.0
2022-01-28 13:30:00,89.78,90.0,89.78,89.95,8858.0,83.345,83.5492,83.345,83.5028,8858.0
2022-01-28 13:35:00,89.96,90.08,89.9,89.94,12935.0,83.5121,83.6235,83.4564,83.4935,12935.0
2022-01-28 13:40:00,89.94,90.09,89.89,90.06,13434.0,83.4935,83.6328,83.4471,83.6049,13434.0
2022-01-28 13:45:00,90.04,90.21,90.01,90.01,15351.0,83.5864,83.7442,83.5585,83.5585,15351.0
2022-01-28 13:50:00,90.08,90.17,90.05,90.14,22975.0,83.6235,83.707,83.5956,83.6792,22975.0
2022-01-28 13:55:00,90.11,90.15,89.99,90.0,12740.0,83.6513,83.6885,83.5399,83.5492,12740.0
2022-01-28 14:00:00,89.99,90.16,89.83,89.84,14852.0,83.5399,83.6978,83.3914,83.4007,14852.0
2022-01-28 14:05:00,89.85,89.85,89.74,89.75,6253.0,83.41,83.41,83.3079,83.3171,6253.0
2022-01-28 14:10:00,89.76,89.77,89.5,89.54,5639.0,83.3264,83.3357,83.0851,83.1222,5639.0
2022-01-28 14:15:00,89.5,89.55,89.4,89.43,18901.0,83.0851,83.1315,82.9922,83.0201,18901.0
2022-01-28 14:20:00,89.41,89.41,89.1,89.11,13076.0,83.0015,83.0015,82.7137,82.723,13076.0
2022-01-28 14:25:00,89.12,89.18,88.98,88.98,12941.0,82.7323,82.788,82.6023,82.6023,12941.0
2022-01-28 14:30:00,88.95,88.99,88.77,88.77,27620.0,82.5745,82.6116,82.4074,82.4074,27620.0
2022-01-28 14:35:00,88.78,88.99,88.78,88.99,25353.0,82.4167,82.6116,82.4167,82.6116,25353.0
2022-01-28 14:40:00,89.02,89.36,89.01,89.35,15598.0,82.6395,82.9551,82.6302,82.9458,15598.0
2022-01-28 14:45:00,89.38,89.56,89.35,89.54,10851.0,82.9737,83.1408,82.9458,83.1222,10851.0
2022-01-28 14:50:00,89.59,89.59,89.37,89.47,16296.0,83.1686,83.1686,82.9644,83.0572,16296.0
2022-01-28 14:55:00,89.46,89.7,89.46,89.68,8722.0,83.0479,83.2707,83.0479,83.2522,8722.0
2022-01-28 15:00:00,89.72,89.76,89.57,89.72,8136.0,83.2893,83.3264,83.15,83.2893,8136.0
2022-01-28 15:05:00,89.7,89.76,89.65,89.72,30131.0,83.2707,83.3264,83.2243,83.2893,30131.0
2022-01-28 15:10:00,89.74,89.76,89.59,89.7,31802.0,83.3079,83.3264,83.1686,83.2707,31802.0
2022-01-28 15:15:00,89.72,89.9,89.71,89.9,19621.0,83.2893,83.4564,83.28,83.4564,19621.0
2022-01-28 15:20:00,89.86,90.13,89.85,90.11,15673.0,83.4193,83.6699,83.41,83.6513,15673.0
2022-01-28 15:25:00,90.12,90.22,90.05,90.2,13798.0,83.6606,83.7535,83.5956,83.7349,13798.0
2022-01-28 15:30:00,90.2,90.4,89.91,90.32,22428.0,83.7349,83.9206,83.4657,83.8463,22428.0
2022-01-28 15:35:00,90.28,90.35,90.21,90.22,31799.0,83.8092,83.8741,83.7442,83.7535,31799.0
2022-01-28 15:40:00,90.21,90.35,90.2,90.34,38684.0,83.7442,83.8741,83.7349,83.8649,38684.0
2022-01-28 15:45:00,90.33,90.45,90.2,90.45,61242.0,83.8556,83.967,83.7349,83.967,61242.0
2022-01-28 15:50:00,90.49,90.64,90.3,90.53,181202.0,84.0041,84.1434,83.8277,84.0412,181202.0
2022-01-28 15:55:00,90.52,90.77,90.46,90.7,259258.0,84.032,84.264,83.9763,84.1991,259258.0
2022-01-31 09:30:00,90.7,90.7,89.95,90.23,75642.0,84.1991,84.1991,83.5028,83.7627,75642.0
2022-01-31 09:35:00,90.22,90.36,90.0,90.09,16919.0,83.7535,83.8834,83.5492,83.6328,16919.0
2022-01-31 09:40:00,90.09,90.16,89.9,90.03,28660.0,83.6328,83.6978,83.4564,83.5771,28660.0
2022-01-31 09:45:00,90.04,90.23,89.85,90.2,33230.0,83.5864,83.7627,83.41,83.7349,33230.0
2022-01-31 09:50:00,90.18,90.54,90.17,90.5,27829.0,83.7163,84.0505,83.707,84.0134,27829.0
2022-01-31 09:55:00,90.47,90.51,90.27,90.51,32655.0,83.9855,84.0227,83.7999,84.0227,32655.0
2022-01-31 10:00:00,90.5,90.92,90.5,90.89,39350.0,84.0134,84.4033,84.0134,84.3754,39350.0
2022-01-31 10:05:00,90.92,90.92,90.63,90.8,15464.0,84.4033,84.4033,84.1341,84.2919,15464.0
2022-01-31 10:10:00,90.8,90.97,90.79,90.91,25190.0,84.2919,84.4497,84.2826,84.394,25190.0
2022-01-31 10:15:00,90.92,91.1,90.91,90.99,21205.0,84.4033,84.5704,84.394,84.4683,21205.0
2022-01-31 10:20:00,91.01,91.16,90.97,91.04,38420.0,84.4868,84.6261,84.4497,84.5147,38420.0
2022-01-31 10:25:00,91.03,91.08,90.91,90.91,23861.0,84.5054,84.5518,84.394,84.394,23861.0
2022-01-31 10:30:00,90.9,91.13,90.88,90.98,21895.0,84.3847,84.5982,84.3662,84.459,21895.0
2022-01-31 10:35:00,90.99,91.08,90.82,90.83,16832.0,84.4683,84.5518,84.3105,84.3197,16832.0
2022-01-31 10:40:00,90.84,90.88,90.73,90.8,15339.0,84.329,84.3662,84.2269,84.2919,15339.0
2022-01-31 10:45:00,90.79,90.83,90.58,90.66,21548.0,84.2826,84.3197,84.0877,84.1619,21548.0
2022-01-31 10:50:00,90.67,91.07,90.66,91.0,15945.0,84.1712,84.5425,84.1619,84.4776,15945.0
2022-01-31 10:55:00,91.0,91.0,90.69,90.82,18000.0,84.4776,84.4776,84.1898,84.3105,18000.0
2022-01-31 11:00:00,90.86,90.9,90.56,90.6,25751.0,84.3476,84.3847,84.0691,84.1062,25751.0
2022-01-31 11:05:00,90.6,90.66,90.39,90.39,20278.0,84.1062,84.1619,83.9113,83.9113,20278.0
2022-01-31 11:10:00,90.39,90.58,90.31,90.56,19717.0,83.9113,84.0877,83.837,84.0691,19717.0
2022-01-31 11:15:00,90.56,90.67,90.48,90.51,15137.0,84.0691,84.1712,83.9948,84.0227,15137.0
2022-01-31 11:20:00,90.5,90.56,90.29,90.39,13180.0,84.0134,84.0691,83.8184,83.9113,13180.0
2022-01-31 11:25:00,90.41,90.63,90.4,90.55,20795.0,83.9298,84.1341,83.9206,84.0598,20795.0
2022-01-31 11:30:00,90.6,90.83,90.45,90.81,14552.0,84.1062,84.3197,83.967,84.3012,14552.0
2022-01-31 11:35:00,90.81,90.81,90.57,90.62,16033.0,84.3012,84.3012,84.0784,84.1248,16033.0
2022-01-31 11:40:00,90.62,90.74,90.57,90.73,15112.0,84.1248,84.2362,84.0784,84.2269,15112.0
2022-01-31 11:45:00,90.72,90.83,90.6,90.81,19934.0,84.2176,84.3197,84.1062,84.3012,19934.0
2022-01-31 11:50:00,90.81,90.92,90.79,90.88,24185.0,84.3012,84.4033,84.2826,84.3662,24185.0
2022-01-31 11:55:00,90.89,91.06,90.84,91.06,16966.0,84.3754,84.5333,84.329,84.5333,16966.0
2022-01-31 12:00:00,91.06,91.06,90.96,91.01,17091.0,84.5333,84.5333,84.4404,84.4868,17091.0
2022-01-31 12:05:00,91.02,91.12,90.92,90.92,23517.0,84.4961,84.589,84.4033,84.4033,23517.0
2022-01-31 12:10:00,90.92,91.08,90.89,91.08,10192.0,84.4033,84.5518,84.3754,84.5518,10192.0
2022-01-31 12:15:00,91.1,91.25,91.08,91.17,13157.0,84.5704,84.7096,84.5518,84.6354,13157.0
2022-01-31 12:20:00,91.16,91.18,90.97,90.98,33651.0,84.6261,84.6447,84.4497,84.459,33651.0
2022-01-31 12:25:00,90.97,91.12,90.92,91.09,17819.0,84.4497,84.589,84.4033,84.5611,17819.0
2022-01-31 12:30:00,91.09,91.11,90.89,90.9,10969.0,84.5611,84.5797,84.3754,84.3847,10969.0
2022-01-31 12:35:00,90.91,91.01,90.9,91.0,12601.0,84.394,84.4868,84.3847,84.4776,12601.0
2022-01-31 12:40:00,90.99,91.11,90.94,91.06,9309.0,84.4683,84.5797,84.4219,84.5333,9309.0
2022-01-31 12:45:00,91.09,91.24,91.09,91.24,8421.0,84.5611,84.7004,84.5611,84.7004,8421.0
2022-01-31 12:50:00,91.23,91.28,91.19,91.26,12077.0,84.6911,84.7375,84.6539,84.7189,12077.0
2022-01-31 12:55:00,91.26,91.28,91.19,91.24,12951.0,84.7189,84.7375,84.6539,84.7004,12951.0
2022-01-31 13:00:00,91.23,91.25,91.12,91.16,20854.0,84.6911,84.7096,84.589,84.6261,20854.0
2022-01-31 13:05:00,91.15,91.29,91.13,91.26,21392.0,84.6168,84.7468,84.5982,84.7189,21392.0
2022-01-31 13:10:00,91.28,91.34,91.18,91.33,19015.0,84.7375,84.7932,84.6447,84.7839,19015.0
2022-01-31 13:15:00,91.33,91.35,91.19,91.34,19974.0,84.7839,84.8025,84.6539,84.7932,19974.0
2022-01-31 13:20:00,91.34,91.41,91.31,91.4,18227.0,84.7932,84.8582,84.7653,84.8489,18227.0
2022-01-31 13:25:00,91.41,91.49,91.29,91.3,12291.0,84.8582,84.9324,84.7468,84.7561,12291.0
2022-01-31 13:30:00,91.33,91.36,91.22,91.31,16405.0,84.7839,84.8118,84.6818,84.7653,16405.0
2022-01-31 13:35:00,91.33,91.48,91.28,91.39,13943.0,84.7839,84.9231,84.7375,84.8396,13943.0
2022-01-31 13:40:00,91.39,91.58,91.35,91.47,11479.0,84.8396,85.016,84.8025,84.9139,11479.0
2022-01-31 13:45:00,91.44,91.52,91.35,91.38,15793.0,84.886,84.9603,84.8025,84.8303,15793.0
2022-01-31 13:50:00,91.37,91.39,91.24,91.3,50940.0,84.821,84.8396,84.7004,84.7561,50940.0
2022-01-31 13:55:00,91.34,91.37,91.22,91.33,21017.0,84.7932,84.821,84.6818,84.7839,21017.0
2022-01-31 14:00:00,91.32,91.6,91.29,91.58,27503.0,84.7746,85.0345,84.7468,85.016,27503.0
2022-01-31 14:05:00,91.59,91.8,91.59,91.7,45132.0,85.0253,85.2202,85.0253,85.1274,45132.0
2022-01-31 14:10:00,91.68,91.68,91.46,91.52,10497.0,85.1088,85.1088,84.9046,84.9603,10497.0
2022-01-31 14:15:00,91.53,91.57,91.45,91.56,10115.0,84.9696,85.0067,84.8953,84.9974,10115.0
2022-01-31 14:20:00,91.54,91.69,91.53,91.65,11001.0,84.9788,85.1181,84.9696,85.081,11001.0
2022-01-31 14:25:00,91.64,91.81,91.6,91.77,30267.0,85.0717,85.2295,85.0345,85.1924,30267.0
2022-01-31 14:30:00,91.77,91.8,91.75,91.77,17566.0,85.1924,85.2202,85.1738,85.1924,17566.0
2022-01-31 14:35:00,91.76,91.76,91.61,91.62,8909.0,85.1831,85.1831,85.0438,85.0531,8909.0
2022-01-31 14:40:00,91.63,91.65,91.55,91.58,14034.0,85.0624,85.081,84.9881,85.016,14034.0
2022-01-31 14:45:00,91.55,91.64,91.52,91.59,19028.0,84.9881,85.0717,84.9603,85.0253,19028.0
2022-01-31 14:50:00,91.57,91.6,91.47,91.49,11412.0,85.0067,85.0345,84.9139,84.9324,11412.0
2022-01-31 14:55:00,91.49,91.67,91.49,91.58,17932.0,84.9324,85.0995,84.9324,85.016,17932.0
2022-01-31 15:00:00,91.58,91.68,91.58,91.65,18557.0,85.016,85.1088,85.016,85.081,18557.0
2022-01-31 15:05:00,91.64,91.66,91.4,91.4,18115.0,85.0717,85.0902,84.8489,84.8489,18115.0
2022-01-31 15:10:00,91.43,91.45,91.21,91.25,18598.0,84.8767,84.8953,84.6725,84.7096,18598.0
2022-01-31 15:15:00,91.24,91.32,91.1,91.16,13103.0,84.7004,84.7746,84.5704,84.6261,13103.0
2022-01-31 15:20:00,91.16,91.56,91.16,91.46,37844.0,84.6261,84.9974,84.6261,84.9046,37844.0
2022-01-31 15:25:00,91.45,91.52,91.37,91.45,17821.0,84.8953,84.9603,84.821,84.8953,17821.0
2022-01-31 15:30:00,91.45,91.62,91.34,91.6,24847.0,84.8953,85.0531,84.7932,85.0345,24847.0
2022-01-31 15:35:00,91.6,91.67,91.52,91.59,25796.0,85.0345,85.0995,84.9603,85.0253,25796.0
2022-01-31 15:40:00,91.57,91.63,91.51,91.55,27355.0,85.0067,85.0624,84.951,84.9881,27355.0
2022-01-31 15:45:00,91.53,91.77,91.5,91.77,35708.0,84.9696,85.1924,84.9417,85.1924,35708.0
2022-01-31 15:50:00,91.77,92.03,91.77,91.99,52322.0,85.1924,85.4337,85.1924,85.3966,52322.0
2022-01-31 15:55:00,92.0,92.09,91.91,91.95,152320.0,85.4059,85.4894,85.3223,85.3595,152320.0
2022-02-01 09:30:00,91.95,92.19,91.52,91.88,63913.0,85.3595,85.5823,84.9603,85.2945,63913.0
2022-02-01 09:35:00,91.75,92.33,91.73,92.24,23751.0,85.1738,85.7122,85.1552,85.6287,23751.0
2022-02-01 09:40:00,92.15,92.33,91.46,91.65,20074.0,85.5451,85.7122,84.9046,85.081,20074.0
2022-02-01 09:45:00,91.59,91.95,91.56,91.88,25323.0,85.0253,85.3595,84.9974,85.2945,25323.0
2022-02-01 09:50:00,91.9,92.33,91.9,92.03,38009.0,85.313,85.7122,85.313,85.4337,38009.0
2022-02-01 09:55:00,92.03,92.18,91.91,91.99,27838.0,85.4337,85.573,85.3223,85.3966,27838.0
2022-02-01 10:00:00,92.02,92.02,91.14,91.2,31789.0,85.4244,85.4244,84.6075,84.6632,31789.0
2022-02-01 10:05:00,91.22,91.43,91.09,91.32,19905.0,84.6818,84.8767,84.5611,84.7746,19905.0
2022-02-01 10:10:00,91.32,91.57,91.3,91.55,23614.0,84.7746,85.0067,84.7561,84.9881,23614.0
2022-02-01 10:15:00,91.53,91.58,91.3,91.38,15860.0,84.9696,85.016,84.7561,84.8303,15860.0
2022-02-01 10:20:00,91.39,91.58,91.33,91.53,20881.0,84.8396,85.016,84.7839,84.9696,20881.0
2022-02-01 10:25:00,91.5,91.67,91.27,91.27,18710.0,84.9417,85.0995,84.7282,84.7282,18710.0
2022-02-01 10:30:00,91.28,91.64,91.28,91.51,35898.0,84.7375,85.0717,84.7375,84.951,35898.0
2022-02-01 10:35:00,91.52,91.62,91.42,91.48,25087.0,84.9603,85.0531,84.8674,84.9231,25087.0
2022-02-01 10:40:00,91.51,91.6,91.28,91.42,29139.0,84.951,85.0345,84.7375,84.8674,29139.0
2022-02-01 10:45:00,91.39,91.43,91.28,91.36,27885.0,84.8396,84.8767,84.7375,84.8118,27885.0
2022-02-01 10:50:00,91.36,91.6,91.34,91.58,23838.0,84.8118,85.0345,84.7932,85.016,23838.0
2022-02-01 10:55:00,91.58,91.79,91.58,91.78,21129.0,85.016,85.2109,85.016,85.2016,21129.0
2022-02-01 11:00:00,91.77,91.93,91.77,91.79,13865.0,85.1924,85.3409,85.1924,85.2109,13865.0
2022-02-01 11:05:00,91.78,91.84,91.73,91.83,19941.0,85.2016,85.2573,85.1552,85.2481,19941.0
2022-02-01 11:10:00,91.85,91.9,91.72,91.81,29924.0,85.2666,85.313,85.1459,85.2295,29924.0
2022-02-01 11:15:00,91.81,91.93,91.79,91.9,22961.0,85.2295,85.3409,85.2109,85.313,22961.0
2022-02-01 11:20:00,91.91,92.01,91.6,91.63,26442.0,85.3223,85.4152,85.0345,85.0624,26442.0
2022-02-01 11:25:00,91.64,91.7,91.52,91.56,29336.0,85.0717,85.1274,84.9603,84.9974,29336.0
2022-02-01 11:30:00,91.55,91.57,91.22,91.55,85310.0,84.9881,85.0067,84.6818,84.9881,85310.0
2022-02-01 11:35:00,91.58,91.73,91.52,91.59,20640.0,85.016,85.1552,84.9603,85.0253,20640.0
2022-02-01 11:40:00,91.59,91.8,91.56,91.6,25487.0,85.0253,85.2202,84.9974,85.0345,25487.0
2022-02-01 11:45:00,91.57,91.64,91.46,91.46,31802.0,85.0067,85.0717,84.9046,84.9046,31802.0
2022-02-01 11:50:00,91.45,91.62,91.37,91.56,27305.0,84.8953,85.0531,84.821,84.9974,27305.0
2022-02-01 11:55:00,91.58,91.64,91.52,91.61,38189.0,85.016,85.0717,84.9603,85.0438,38189.0
2022-02-01 12:00:00,91.62,91.65,91.53,91.55,29540.0,85.0531,85.081,84.9696,84.9881,29540.0
2022-02-01 12:05:00,91.57,91.61,91.48,91.52,21809.0,85.0067,85.0438,84.9231,84.9603,21809.0
2022-02-01 12:10:00,91.53,91.54,91.32,91.35,22216.0,84.9696,84.9788,84.7746,84.8025,22216.0
2022-02-01 12:15:00,91.34,91.5,91.34,91.46,19645.0,84.7932,84.9417,84.7932,84.9046,19645.0
2022-02-01 12:20:00,91.45,91.54,91.36,91.48,19326.0,84.8953,84.9788,84.8118,84.9231,19326.0
2022-02-01 12:25:00,91.47,91.47,91.35,91.47,18518.0,84.9139,84.9139,84.8025,84.9139,18518.0
2022-02-01 12:30:00,91.47,91.54,91.36,91.36,28045.0,84.9139,84.9788,84.8118,84.8118,28045.0
2022-02-01 12:35:00,91.36,91.54,91.36,91.51,38932.0,84.8118,84.9788,84.8118,84.951,38932.0
2022-02-01 12:40:00,91.5,91.59,91.42,91.45,57427.0,84.9417,85.0253,84.8674,84.8953,57427.0
2022-02-01 12:45:00,91.44,91.52,91.38,91.43,28363.0,84.886,84.9603,84.8303,84.8767,28363.0
2022-02-01 12:50:00,91.41,91.51,91.41,91.48,21354.0,84.8582,84.951,84.8582,84.9231,21354.0
2022-02-01 12:55:00,91.47,91.69,91.46,91.66,24551.0,84.9139,85.1181,84.9046,85.0902,24551.0
2022-02-01 13:00:00,91.66,91.68,91.48,91.48,31715.0,85.0902,85.1088,84.9231,84.9231,31715.0
2022-02-01 13:05:00,91.46,91.62,91.46,91.57,16182.0,84.9046,85.0531,84.9046,85.0067,16182.0
2022-02-01 13:10:00,91.57,91.62,91.52,91.53,16296.0,85.0067,85.0531,84.9603,84.9696,16296.0
2022-02-01 13:15:00,91.52,91.72,91.52,91.7,28991.0,84.9603,85.1459,84.9603,85.1274,28991.0
2022-02-01 13:20:00,91.7,91.77,91.67,91.76,13630.0,85.1274,85.1924,85.0995,85.1831,13630.0
2022-02-01 13:25:00,91.75,91.86,91.73,91.83,18605.0,85.1738,85.2759,85.1552,85.2481,18605.0
2022-02-01 13:30:00,91.81,91.81,91.68,91.73,13189.0,85.2295,85.2295,85.1088,85.1552,13189.0
2022-02-01 13:35:00,91.71,91.85,91.66,91.79,16512.0,85.1367,85.2666,85.0902,85.2109,16512.0
2022-02-01 13:40:00,91.77,91.92,91.76,91.92,18674.0,85.1924,85.3316,85.1831,85.3316,18674.0
2022-02-01 13:45:00,91.9,91.98,91.89,91.93,19006.0,85.313,85.3873,85.3038,85.3409,19006.0
2022-02-01 13:50:00,91.93,91.93,91.84,91.86,18162.0,85.3409,85.3409,85.2573,85.2759,18162.0
2022-02-01 13:55:00,91.86,91.92,91.79,91.92,20635.0,85.2759,85.3316,85.2109,85.3316,20635.0
2022-02-01 14:00:00,91.93,92.0,91.89,91.91,16174.0,85.3409,85.4059,85.3038,85.3223,16174.0
2022-02-01 14:05:00,91.89,92.0,91.87,91.98,16028.0,85.3038,85.4059,85.2852,85.3873,16028.0
2022-02-01 14:10:00,91.98,92.1,91.91,92.03,18245.0,85.3873,85.4987,85.3223,85.4337,18245.0
2022-02-01 14:15:00,92.03,92.17,91.98,92.14,19345.0,85.4337,85.5637,85.3873,85.5358,19345.0
2022-02-01 14:20:00,92.15,92.16,92.05,92.09,23496.0,85.5451,85.5544,85.4523,85.4894,23496.0
2022-02-01 14:25:00,92.08,92.17,92.03,92.16,19513.0,85.4801,85.5637,85.4337,85.5544,19513.0
2022-02-01 14:30:00,92.16,92.24,92.14,92.24,23538.0,85.5544,85.6287,85.5358,85.6287,23538.0
2022-02-01 14:35:00,92.23,92.24,92.07,92.09,16113.0,85.6194,85.6287,85.4709,85.4894,16113.0
2022-02-01 14:40:00,92.1,92.15,92.02,92.13,24911.0,85.4987,85.5451,85.4244,85.5266,24911.0
2022-02-01 14:45:00,92.12,92.17,92.1,92.14,14972.0,85.5173,85.5637,85.4987,85.5358,14972.0
2022-02-01 14:50:00,92.12,92.13,92.01,92.02,15908.0,85.5173,85.5266,85.4152,85.4244,15908.0
2022-02-01 14:55:00,92.02,92.1,92.01,92.08,17165.0,85.4244,85.4987,85.4152,85.4801,17165.0
2022-02-01 15:00:00,92.07,92.32,92.03,92.32,20878.0,85.4709,85.7029,85.4337,85.7029,20878.0
2022-02-01 15:05:00,92.3,92.38,92.19,92.37,23095.0,85.6844,85.7586,85.5823,85.7494,23095.0
2022-02-01 15:10:00,92.35,92.35,92.2,92.26,19638.0,85.7308,85.7308,85.5915,85.6472,19638.0
2022-02-01 15:15:00,92.26,92.26,92.16,92.22,37507.0,85.6472,85.6472,85.5544,85.6101,37507.0
2022-02-01 15:20:00,92.22,92.29,92.2,92.29,43041.0,85.6101,85.6751,85.5915,85.6751,43041.0
2022-02-01 15:25:00,92.29,92.46,92.25,92.41,31889.0,85.6751,85.8329,85.638,85.7865,31889.0
2022-02-01 15:30:00,92.41,92.51,92.34,92.38,50741.0,85.7865,85.8793,85.7215,85.7586,50741.0
2022-02-01 15:35:00,92.38,92.43,92.25,92.27,51139.0,85.7586,85.8051,85.638,85.6565,51139.0
2022-02-01 15:40:00,92.28,92.39,92.26,92.35,48579.0,85.6658,85.7679,85.6472,85.7308,48579.0
2022-02-01 15:45:00,92.35,92.52,92.27,92.52,70361.0,85.7308,85.8886,85.6565,85.8886,70361.0
2022-02-01 15:50:00,92.51,92.56,92.36,92.42,89030.0,85.8793,85.9257,85.7401,85.7958,89030.0
2022-02-01 15:55:00,92.42,92.51,92.25,92.43,280739.0,85.7958,85.8793,85.638,85.8051,280739.0
2022-02-02 09:30:00,94.26,97.1,94.25,96.81,175546.0,87.5039,90.1403,87.4946,89.8711,175546.0
2022-02-02 09:35:00,96.76,96.85,95.7,96.28,107830.0,89.8247,89.9083,88.8407,89.3791,107830.0
2022-02-02 09:40:00,96.27,96.83,96.22,96.6,78795.0,89.3698,89.8897,89.3234,89.6762,78795.0
2022-02-02 09:45:00,96.57,96.61,96.19,96.2,74658.0,89.6483,89.6855,89.2956,89.3048,74658.0
2022-02-02 09:50:00,96.23,96.75,96.19,96.5,49636.0,89.3327,89.8154,89.2956,89.5833,49636.0
2022-02-02 09:55:00,96.48,96.63,95.77,95.82,55769.0,89.5648,89.704,88.9057,88.9521,55769.0
2022-02-02 10:00:00,95.82,96.57,95.82,96.48,54100.0,88.9521,89.6483,88.9521,89.5648,54100.0
2022-02-02 10:05:00,96.5,96.75,96.41,96.61,25890.0,89.5833,89.8154,89.4998,89.6855,25890.0
2022-02-02 10:10:00,96.56,96.56,95.76,95.89,27997.0,89.639,89.639,88.8964,89.0171,27997.0
2022-02-02 10:15:00,95.88,96.2,95.88,96.13,35484.0,89.0078,89.3048,89.0078,89.2399,35484.0
2022-02-02 10:20:00,96.14,96.52,96.04,96.39,29648.0,89.2491,89.6019,89.1563,89.4812,29648.0
2022-02-02 10:25:00,96.4,96.49,96.07,96.11,27318.0,89.4905,89.5741,89.1842,89.2213,27318.0
2022-02-02 10:30:00,96.15,96.27,96.04,96.04,21367.0,89.2584,89.3698,89.1563,89.1563,21367.0
2022-02-02 10:35:00,96.04,96.66,95.98,96.57,29863.0,89.1563,89.7319,89.1006,89.6483,29863.0
2022-02-02 10:40:00,96.61,96.88,96.44,96.82,42734.0,89.6855,89.9361,89.5276,89.8804,42734.0
2022-02-02 10:45:00,96.83,96.92,96.54,96.68,32700.0,89.8897,89.9732,89.6205,89.7504,32700.0
2022-02-02 10:50:00,96.68,96.7,96.45,96.55,39777.0,89.7504,89.769,89.5369,89.6298,39777.0
2022-02-02 10:55:00,96.53,96.73,96.4,96.46,38754.0,89.6112,89.7969,89.4905,89.5462,38754.0
2022-02-02 11:00:00,96.42,96.53,96.3,96.37,21477.0,89.5091,89.6112,89.3977,89.4627,21477.0
2022-02-02 11:05:00,96.39,96.39,96.04,96.17,26746.0,89.4812,89.4812,89.1563,89.277,26746.0
2022-02-02 11:10:00,96.15,96.24,96.01,96.06,21567.0,89.2584,89.342,89.1285,89.1749,21567.0
2022-02-02 11:15:00,96.06,96.72,96.04,96.71,17840.0,89.1749,89.7876,89.1563,89.7783,17840.0
2022-02-02 11:20:00,96.72,96.75,96.57,96.7,25394.0,89.7876,89.8154,89.6483,89.769,25394.0
2022-02-02 11:25:00,96.7,96.86,96.63,96.66,22605.0,89.769,89.9175,89.704,89.7319,22605.0
2022-02-02 11:30:00,96.65,96.91,96.57,96.86,12929.0,89.7226,89.964,89.6483,89.9175,12929.0
2022-02-02 11:35:00,96.88,97.09,96.82,96.9,30389.0,89.9361,90.1311,89.8804,89.9547,30389.0
2022-02-02 11:40:00,96.93,97.02,96.85,96.93,27988.0,89.9825,90.0661,89.9083,89.9825,27988.0
2022-02-02 11:45:00,96.93,97.2,96.92,97.08,24845.0,89.9825,90.2332,89.9732,90.1218,24845.0
2022-02-02 11:50:00,97.08,97.25,97.07,97.16,17789.0,90.1218,90.2796,90.1125,90.196,17789.0
2022-02-02 11:55:00,97.17,97.17,96.92,97.01,24023.0,90.2053,90.2053,89.9732,90.0568,24023.0
2022-02-02 12:00:00,96.98,97.17,96.92,97.14,13005.0,90.0289,90.2053,89.9732,90.1775,13005.0
2022-02-02 12:05:00,97.15,97.3,97.12,97.29,18892.0,90.1868,90.326,90.1589,90.3167,18892.0
2022-02-02 12:10:00,97.29,97.3,97.11,97.12,18107.0,90.3167,90.326,90.1496,90.1589,18107.0
2022-02-02 12:15:00,97.11,97.11,96.89,96.94,15101.0,90.1496,90.1496,89.9454,89.9918,15101.0
2022-02-02 12:20:00,96.93,97.18,96.92,97.14,9528.0,89.9825,90.2146,89.9732,90.1775,9528.0
2022-02-02 12:25:00,97.16,97.27,97.0,97.09,26201.0,90.196,90.2981,90.0475,90.1311,26201.0
2022-02-02 12:30:00,97.09,97.31,97.05,97.27,13376.0,90.1311,90.3353,90.0939,90.2981,13376.0
2022-02-02 12:35:00,97.29,97.32,97.0,97.03,18655.0,90.3167,90.3446,90.0475,90.0754,18655.0
2022-02-02 12:40:00,97.0,97.0,96.61,96.64,22757.0,90.0475,90.0475,89.6855,89.7133,22757.0
2022-02-02 12:45:00,96.67,96.82,96.6,96.62,15185.0,89.7412,89.8804,89.6762,89.6947,15185.0
2022-02-02 12:50:00,96.65,96.82,96.63,96.81,15659.0,89.7226,89.8804,89.704,89.8711,15659.0
2022-02-02 12:55:00,96.84,96.9,96.81,96.9,13546.0,89.899,89.9547,89.8711,89.9547,13546.0
2022-02-02 13:00:00,96.91,97.12,96.85,97.09,18829.0,89.964,90.1589,89.9083,90.1311,18829.0
2022-02-02 13:05:00,97.09,97.21,96.95,96.98,17554.0,90.1311,90.2425,90.0011,90.0289,17554.0
2022-02-02 13:10:00,96.95,97.12,96.92,97.03,25971.0,90.0011,90.1589,89.9732,90.0754,25971.0
2022-02-02 13:15:00,97.04,97.13,96.92,96.94,15925.0,90.0846,90.1682,89.9732,89.9918,15925.0
2022-02-02 13:20:00,96.97,97.04,96.89,96.93,15533.0,90.0197,90.0846,89.9454,89.9825,15533.0
2022-02-02 13:25:00,96.94,97.05,96.83,96.88,16617.0,89.9918,90.0939,89.8897,89.9361,16617.0
2022-02-02 13:30:00,96.9,97.08,96.89,97.04,9606.0,89.9547,90.1218,89.9454,90.0846,9606.0
2022-02-02 13:35:00,97.05,97.22,97.05,97.2,13125.0,90.0939,90.2517,90.0939,90.2332,13125.0
2022-02-02 13:40:00,97.19,97.26,97.08,97.14,17748.0,90.2239,90.2889,90.1218,90.1775,17748.0
2022-02-02 13:45:00,97.13,97.14,96.89,96.9,16872.0,90.1682,90.1775,89.9454,89.9547,16872.0
2022-02-02 13:50:00,96.92,97.09,96.9,97.05,11765.0,89.9732,90.1311,89.9547,90.0939,11765.0
2022-02-02 13:55:00,97.06,97.2,97.04,97.11,20352.0,90.1032,90.2332,90.0846,90.1496,20352.0
2022-02-02 14:00:00,97.12,97.13,96.96,97.11,13394.0,90.1589,90.1682,90.0104,90.1496,13394.0
2022-02-02 14:05:00,97.11,97.15,96.96,97.15,18679.0,90.1496,90.1868,90.0104,90.1868,18679.0
2022-02-02 14:10:00,97.16,97.25,97.05,97.06,20405.0,90.196,90.2796,90.0939,90.1032,20405.0
2022-02-02 14:15:00,97.09,97.09,96.97,97.08,16311.0,90.1311,90.1311,90.0197,90.1218,16311.0
2022-02-02 14:20:00,97.07,97.26,97.06,97.21,20829.0,90.1125,90.2889,90.1032,90.2425,20829.0
2022-02-02 14:25:00,97.19,97.21,97.09,97.1,21537.0,90.2239,90.2425,90.1311,90.1403,21537.0
2022-02-02 14:30:00,97.13,97.45,97.13,97.43,25545.0,90.1682,90.4652,90.1682,90.4467,25545.0
2022-02-02 14:35:00,97.45,97.45,97.2,97.2,16003.0,90.4652,90.4652,90.2332,90.2332,16003.0
2022-02-02 14:40:00,97.23,97.35,97.1,97.12,21689.0,90.261,90.3724,90.1403,90.1589,21689.0
2022-02-02 14:45:00,97.16,97.33,97.11,97.3,13991.0,90.196,90.3538,90.1496,90.326,13991.0
2022-02-02 14:50:00,97.32,97.44,97.28,97.39,17465.0,90.3446,90.456,90.3074,90.4095,17465.0
2022-02-02 14:55:00,97.37,97.37,97.14,97.16,22580.0,90.391,90.391,90.1775,90.196,22580.0
2022-02-02 15:00:00,97.17,97.3,97.08,97.27,19536.0,90.2053,90.326,90.1218,90.2981,19536.0
2022-02-02 15:05:00,97.24,97.35,97.2,97.31,37956.0,90.2703,90.3724,90.2332,90.3353,37956.0
2022-02-02 15:10:00,97.33,97.38,97.26,97.33,30820.0,90.3538,90.4003,90.2889,90.3538,30820.0
2022-02-02 15:15:00,97.36,97.5,97.28,97.46,26702.0,90.3817,90.5117,90.3074,90.4745,26702.0
2022-02-02 15:20:00,97.47,97.51,97.4,97.48,38747.0,90.4838,90.5209,90.4188,90.4931,38747.0
2022-02-02 15:25:00,97.48,97.63,97.4,97.45,33921.0,90.4931,90.6323,90.4188,90.4652,33921.0
2022-02-02 15:30:00,97.47,97.5,97.32,97.47,51288.0,90.4838,90.5117,90.3446,90.4838,51288.0
2022-02-02 15:35:00,97.47,97.65,97.39,97.59,40205.0,90.4838,90.6509,90.4095,90.5952,40205.0
2022-02-02 15:40:00,97.61,97.71,97.55,97.62,65606.0,90.6138,90.7066,90.5581,90.6231,65606.0
2022-02-02 15:45:00,97.62,97.73,97.54,97.63,64393.0,90.6231,90.7252,90.5488,90.6323,64393.0
2022-02-02 15:50:00,97.62,97.71,97.44,97.55,97626.0,90.6231,90.7066,90.456,90.5581,97626.0
2022-02-02 15:55:00,97.55,97.76,97.42,97.59,329083.0,90.5581,90.753,90.4374,90.5952,329083.0
2022-02-03 09:30:00,96.42,96.92,96.37,96.7,113596.0,89.5091,89.9732,89.4627,89.769,113596.0
2022-02-03 09:35:00,96.79,98.09,96.75,98.0,77613.0,89.8526,91.0594,89.8154,90.9758,77613.0
2022-02-03 09:40:00,98.06,98.48,98.05,98.15,97645.0,91.0315,91.4214,91.0222,91.1151,97645.0
2022-02-03 09:45:00,98.12,98.12,97.58,97.8,36457.0,91.0872,91.0872,90.5859,90.7902,36457.0
2022-02-03 09:50:00,97.8,97.89,97.17,97.17,74314.0,90.7902,90.8737,90.2053,90.2053,74314.0
2022-02-03 09:55:00,97.15,97.28,97.01,97.04,45186.0,90.1868,90.3074,90.0568,90.0846,45186.0
2022-02-03 10:00:00,97.05,97.3,96.86,97.22,52264.0,90.0939,90.326,89.9175,90.2517,52264.0
2022-02-03 10:05:00,97.23,97.5,97.1,97.22,27735.0,90.261,90.5117,90.1403,90.2517,27735.0
2022-02-03 10:10:00,97.25,97.57,97.15,97.55,24325.0,90.2796,90.5766,90.1868,90.5581,24325.0
2022-02-03 10:15:00,97.55,97.7,97.45,97.48,34055.0,90.5581,90.6973,90.4652,90.4931,34055.0
2022-02-03 10:20:00,97.49,97.52,97.27,97.38,33553.0,90.5024,90.5302,90.2981,90.4003,33553.0
2022-02-03 10:25:00,97.37,97.57,97.33,97.51,30430.0,90.391,90.5766,90.3538,90.5209,30430.0
2022-02-03 10:30:00,97.5,97.68,97.45,97.68,49045.0,90.5117,90.6788,90.4652,90.6788,49045.0
2022-02-03 10:35:00,97.7,97.95,97.67,97.95,26993.0,90.6973,90.9294,90.6695,90.9294,26993.0
2022-02-03 10:40:00,97.91,98.27,97.87,98.19,54299.0,90.8923,91.2265,90.8551,91.1522,54299.0
2022-02-03 10:45:00,98.18,98.22,97.85,97.89,30662.0,91.1429,91.1801,90.8366,90.8737,30662.0
2022-02-03 10:50:00,97.89,98.18,97.88,98.18,18280.0,90.8737,91.1429,90.8644,91.1429,18280.0
2022-02-03 10:55:00,98.19,98.27,98.05,98.06,13419.0,91.1522,91.2265,91.0222,91.0315,13419.0
2022-02-03 11:00:00,98.09,98.09,97.84,98.01,24445.0,91.0594,91.0594,90.8273,90.9851,24445.0
2022-02-03 11:05:00,98.01,98.22,97.99,98.2,31008.0,90.9851,91.1801,90.9665,91.1615,31008.0
2022-02-03 11:10:00,98.2,98.22,98.0,98.09,10282.0,91.1615,91.1801,90.9758,91.0594,10282.0
2022-02-03 11:15:00,98.0,98.01,97.79,97.87,15609.0,90.9758,90.9851,90.7809,90.8551,15609.0
2022-02-03 11:20:00,97.9,97.91,97.77,97.89,12696.0,90.883,90.8923,90.7623,90.8737,12696.0
2022-02-03 11:25:00,97.85,97.92,97.76,97.82,17060.0,90.8366,90.9016,90.753,90.8087,17060.0
2022-02-03 11:30:00,97.86,97.94,97.66,97.7,17503.0,90.8459,90.9201,90.6602,90.6973,17503.0
2022-02-03 11:35:00,97.73,97.79,97.64,97.68,8779.0,90.7252,90.7809,90.6416,90.6788,8779.0
2022-02-03 11:40:00,97.67,97.67,97.38,97.42,12924.0,90.6695,90.6695,90.4003,90.4374,12924.0
2022-02-03 11:45:00,97.44,97.46,97.24,97.27,11731.0,90.456,90.4745,90.2703,90.2981,11731.0
2022-02-03 11:50:00,97.31,97.4,97.22,97.26,8463.0,90.3353,90.4188,90.2517,90.2889,8463.0
2022-02-03 11:55:00,97.28,97.33,97.21,97.22,6943.0,90.3074,90.3538,90.2425,90.2517,6943.0
2022-02-03 12:00:00,97.22,97.28,97.02,97.04,13414.0,90.2517,90.3074,90.0661,90.0846,13414.0
2022-02-03 12:05:00,97.05,97.11,97.0,97.09,8291.0,90.0939,90.1496,90.0475,90.1311,8291.0
2022-02-03 12:10:00,97.08,97.09,96.95,97.07,13119.0,90.1218,90.1311,90.0011,90.1125,13119.0
2022-02-03 12:15:00,97.06,97.08,96.79,96.81,14109.0,90.1032,90.1218,89.8526,89.8711,14109.0
2022-02-03 12:20:00,96.78,97.01,96.77,97.01,11814.0,89.8433,90.0568,89.834,90.0568,11814.0
2022-02-03 12:25:00,97.01,97.06,96.97,97.05,8469.0,90.0568,90.1032,90.0197,90.0939,8469.0
2022-02-03 12:30:00,97.02,97.07,96.91,97.04,8188.0,90.0661,90.1125,89.964,90.0846,8188.0
2022-02-03 12:35:00,97.04,97.11,97.04,97.05,8694.0,90.0846,90.1496,90.0846,90.0939,8694.0
2022-02-03 12:40:00,97.06,97.16,97.06,97.06,10093.0,90.1032,90.196,90.1032,90.1032,10093.0
2022-02-03 12:45:00,97.07,97.08,96.83,96.92,12045.0,90.1125,90.1218,89.8897,89.9732,12045.0
2022-02-03 12:50:00,96.94,97.0,96.89,96.91,10861.0,89.9918,90.0475,89.9454,89.964,10861.0
2022-02-03 12:55:00,96.91,97.01,96.9,97.0,8278.0,89.964,90.0568,89.9547,90.0475,8278.0
2022-02-03 13:00:00,96.98,96.98,96.75,96.76,10803.0,90.0289,90.0289,89.8154,89.8247,10803.0
2022-02-03 13:05:00,96.78,96.86,96.68,96.7,9372.0,89.8433,89.9175,89.7504,89.769,9372.0
2022-02-03 13:10:00,96.68,96.89,96.65,96.88,21306.0,89.7504,89.9454,89.7226,89.9361,21306.0
2022-02-03 13:15:00,96.91,96.96,96.88,96.93,8647.0,89.964,90.0104,89.9361,89.9825,8647.0
2022-02-03 13:20:00,96.93,97.02,96.9,97.0,10674.0,89.9825,90.0661,89.9547,90.0475,10674.0
2022-02-03 13:25:00,97.0,97.01,96.8,96.87,10298.0,90.0475,90.0568,89.8618,89.9268,10298.0
2022-02-03 13:30:00,96.88,97.07,96.88,97.04,14452.0,89.9361,90.1125,89.9361,90.0846,14452.0
2022-02-03 13:35:00,97.01,97.11,96.98,97.11,13670.0,90.0568,90.1496,90.0289,90.1496,13670.0
2022-02-03 13:40:00,97.11,97.17,97.02,97.06,12059.0,90.1496,90.2053,90.0661,90.1032,12059.0
2022-02-03 13:45:00,97.09,97.21,97.05,97.16,15433.0,90.1311,90.2425,90.0939,90.196,15433.0
2022-02-03 13:50:00,97.15,97.16,96.81,96.81,8429.0,90.1868,90.196,89.8711,89.8711,8429.0
2022-02-03 13:55:00,96.8,96.83,96.75,96.82,6724.0,89.8618,89.8897,89.8154,89.8804,6724.0
2022-02-03 14:00:00,96.82,96.87,96.73,96.81,21330.0,89.8804,89.9268,89.7969,89.8711,21330.0
2022-02-03 14:05:00,96.84,96.94,96.82,96.88,10005.0,89.899,89.9918,89.8804,89.9361,10005.0
2022-02-03 14:10:00,96.89,96.95,96.78,96.82,8775.0,89.9454,90.0011,89.8433,89.8804,8775.0
2022-02-03 14:15:00,96.81,96.89,96.8,96.83,4169.0,89.8711,89.9454,89.8618,89.8897,4169.0
2022-02-03 14:20:00,96.84,96.89,96.78,96.89,22480.0,89.899,89.9454,89.8433,89.9454,22480.0
2022-02-03 14:25:00,96.9,96.95,96.65,96.72,36848.0,89.9547,90.0011,89.7226,89.7876,36848.0
2022-02-03 14:30:00,96.72,96.72,96.6,96.7,17508.0,89.7876,89.7876,89.6762,89.769,17508.0
2022-02-03 14:35:00,96.73,96.76,96.58,96.6,16140.0,89.7969,89.8247,89.6576,89.6762,16140.0
2022-02-03 14:40:00,96.58,96.59,96.46,96.5,17781.0,89.6576,89.6669,89.5462,89.5833,17781.0
2022-02-03 14:45:00,96.53,96.53,96.4,96.41,16264.0,89.6112,89.6112,89.4905,89.4998,16264.0
2022-02-03 14:50:00,96.4,96.5,96.4,96.47,7010.0,89.4905,89.5833,89.4905,89.5555,7010.0
2022-02-03 14:55:00,96.47,96.65,96.47,96.58,11247.0,89.5555,89.7226,89.5555,89.6576,11247.0
2022-02-03 15:00:00,96.58,96.61,96.28,96.32,14394.0,89.6576,89.6855,89.3791,89.4162,14394.0
2022-02-03 15:05:00,96.3,96.45,96.3,96.37,18087.0,89.3977,89.5369,89.3977,89.4627,18087.0
2022-02-03 15:10:00,96.39,96.59,96.37,96.59,13917.0,89.4812,89.6669,89.4627,89.6669,13917.0
2022-02-03 15:15:00,96.6,96.77,96.6,96.71,19570.0,89.6762,89.834,89.6762,89.7783,19570.0
2022-02-03 15:20:00,96.7,96.79,96.66,96.68,20121.0,89.769,89.8526,89.7319,89.7504,20121.0
2022-02-03 15:25:00,96.66,96.66,96.52,96.63,11757.0,89.7319,89.7319,89.6019,89.704,11757.0
2022-02-03 15:30:00,96.64,96.64,96.44,96.44,23795.0,89.7133,89.7133,89.5276,89.5276,23795.0
2022-02-03 15:35:00,96.39,96.48,96.37,96.46,24349.0,89.4812,89.5648,89.4627,89.5462,24349.0
2022-02-03 15:40:00,96.46,96.61,96.45,96.55,32465.0,89.5462,89.6855,89.5369,89.6298,32465.0
2022-02-03 15:45:00,96.54,96.54,96.39,96.5,37082.0,89.6205,89.6205,89.4812,89.5833,37082.0
2022-02-03 15:50:00,96.48,96.49,96.31,96.44,58621.0,89.5648,89.5741,89.407,89.5276,58621.0
2022-02-03 15:55:00,96.43,96.71,96.43,96.59,235829.0,89.5184,89.7783,89.5184,89.6669,235829.0
2022-02-04 09:30:00,96.57,97.13,96.38,96.88,110209.0,89.6483,90.1682,89.4719,89.9361,110209.0
2022-02-04 09:35:00,96.92,96.99,96.56,96.76,25358.0,89.9732,90.0382,89.639,89.8247,25358.0
2022-02-04 09:40:00,96.83,97.13,96.78,96.79,20275.0,89.8897,90.1682,89.8433,89.8526,20275.0
2022-02-04 09:45:00,96.78,96.8,96.51,96.56,19468.0,89.8433,89.8618,89.5926,89.639,19468.0
2022-02-04 09:50:00,96.61,96.67,96.42,96.61,21166.0,89.6855,89.7412,89.5091,89.6855,21166.0
2022-02-04 09:55:00,96.59,96.68,96.27,96.59,34165.0,89.6669,89.7504,89.3698,89.6669,34165.0
2022-02-04 10:00:00,96.61,96.73,96.12,96.15,17358.0,89.6855,89.7969,89.2306,89.2584,17358.0
2022-02-04 10:05:00,96.13,96.17,95.65,95.73,29187.0,89.2399,89.277,88.7943,88.8685,29187.0
2022-02-04 10:10:00,95.72,95.91,95.59,95.88,31911.0,88.8592,89.0356,88.7386,89.0078,31911.0
2022-02-04 10:15:00,95.88,96.03,95.71,95.73,30311.0,89.0078,89.147,88.85,88.8685,30311.0
2022-02-04 10:20:00,95.74,95.77,95.53,95.53,24614.0,88.8778,88.9057,88.6829,88.6829,24614.0
2022-02-04 10:25:00,95.52,95.66,94.99,95.08,37474.0,88.6736,88.8035,88.1816,88.2651,37474.0
2022-02-04 10:30:00,95.08,95.27,94.78,94.81,40127.0,88.2651,88.4415,87.9866,88.0145,40127.0
2022-02-04 10:35:00,94.78,94.8,94.27,94.45,87052.0,87.9866,88.0052,87.5132,87.6803,87052.0
2022-02-04 10:40:00,94.46,94.61,94.29,94.61,35366.0,87.6896,87.8288,87.5317,87.8288,35366.0
2022-02-04 10:45:00,94.59,94.65,94.47,94.63,60155.0,87.8102,87.8659,87.6988,87.8474,60155.0
2022-02-04 10:50:00,94.63,94.76,94.58,94.73,70156.0,87.8474,87.9681,87.801,87.9402,70156.0
2022-02-04 10:55:00,94.73,94.96,94.71,94.89,113712.0,87.9402,88.1537,87.9216,88.0887,113712.0
2022-02-04 11:00:00,94.82,94.9,94.49,94.53,44538.0,88.0238,88.098,87.7174,87.7545,44538.0
2022-02-04 11:05:00,94.51,94.6,94.31,94.41,27643.0,87.736,87.8195,87.5503,87.6431,27643.0
2022-02-04 11:10:00,94.41,94.48,94.24,94.24,15498.0,87.6431,87.7081,87.4853,87.4853,15498.0
2022-02-04 11:15:00,94.23,94.47,94.21,94.34,15163.0,87.476,87.6988,87.4575,87.5782,15163.0
2022-02-04 11:20:00,94.31,94.32,94.1,94.25,15314.0,87.5503,87.5596,87.3554,87.4946,15314.0
2022-02-04 11:25:00,94.28,94.58,94.28,94.54,39274.0,87.5225,87.801,87.5225,87.7638,39274.0
2022-02-04 11:30:00,94.54,94.65,94.49,94.64,12670.0,87.7638,87.8659,87.7174,87.8567,12670.0
2022-02-04 11:35:00,94.65,94.87,94.65,94.73,14389.0,87.8659,88.0702,87.8659,87.9402,14389.0
2022-02-04 11:40:00,94.74,94.88,94.74,94.79,27510.0,87.9495,88.0795,87.9495,87.9959,27510.0
2022-02-04 11:45:00,94.77,95.07,94.76,95.06,23610.0,87.9773,88.2558,87.9681,88.2466,23610.0
2022-02-04 11:50:00,95.07,95.1,94.92,95.03,20502.0,88.2558,88.2837,88.1166,88.2187,20502.0
2022-02-04 11:55:00,95.04,95.31,95.04,95.08,19765.0,88.228,88.4786,88.228,88.2651,19765.0
2022-02-04 12:00:00,95.09,95.19,94.98,95.11,12435.0,88.2744,88.3672,88.1723,88.293,12435.0
2022-02-04 12:05:00,95.11,95.15,95.04,95.15,11386.0,88.293,88.3301,88.228,88.3301,11386.0
2022-02-04 12:10:00,95.15,95.44,95.1,95.38,44736.0,88.3301,88.5993,88.2837,88.5436,44736.0
2022-02-04 12:15:00,95.35,95.43,95.15,95.22,20359.0,88.5158,88.59,88.3301,88.3951,20359.0
2022-02-04 12:20:00,95.21,95.32,95.19,95.31,12705.0,88.3858,88.4879,88.3672,88.4786,12705.0
2022-02-04 12:25:00,95.32,95.45,95.3,95.34,13818.0,88.4879,88.6086,88.4693,88.5065,13818.0
2022-02-04 12:30:00,95.35,95.48,95.2,95.3,13071.0,88.5158,88.6364,88.3765,88.4693,13071.0
2022-02-04 12:35:00,95.31,95.42,95.22,95.36,16239.0,88.4786,88.5807,88.3951,88.525,16239.0
2022-02-04 12:40:00,95.36,95.38,95.2,95.28,11833.0,88.525,88.5436,88.3765,88.4508,11833.0
2022-02-04 12:45:00,95.22,95.22,95.04,95.12,10796.0,88.3951,88.3951,88.228,88.3023,10796.0
2022-02-04 12:50:00,95.13,95.13,95.02,95.08,10257.0,88.3115,88.3115,88.2094,88.2651,10257.0
2022-02-04 12:55:00,95.06,95.18,95.06,95.17,16379.0,88.2466,88.358,88.2466,88.3487,16379.0
2022-02-04 13:00:00,95.18,95.62,95.18,95.58,29319.0,88.358,88.7664,88.358,88.7293,29319.0
2022-02-04 13:05:00,95.58,95.59,95.38,95.46,10236.0,88.7293,88.7386,88.5436,88.6179,10236.0
2022-02-04 13:10:00,95.44,95.55,95.39,95.41,15794.0,88.5993,88.7014,88.5529,88.5715,15794.0
2022-02-04 13:15:00,95.41,95.41,95.26,95.3,18172.0,88.5715,88.5715,88.4322,88.4693,18172.0
2022-02-04 13:20:00,95.31,95.42,95.29,95.42,10690.0,88.4786,88.5807,88.4601,88.5807,10690.0
2022-02-04 13:25:00,95.41,95.41,95.25,95.27,14849.0,88.5715,88.5715,88.4229,88.4415,14849.0
2022-02-04 13:30:00,95.3,95.33,95.24,95.3,14199.0,88.4693,88.4972,88.4137,88.4693,14199.0
2022-02-04 13:35:00,95.3,95.34,95.21,95.33,9873.0,88.4693,88.5065,88.3858,88.4972,9873.0
2022-02-04 13:40:00,95.35,95.49,95.3,95.46,13172.0,88.5158,88.6457,88.4693,88.6179,13172.0
2022-02-04 13:45:00,95.43,95.43,95.23,95.32,13781.0,88.59,88.59,88.4044,88.4879,13781.0
2022-02-04 13:50:00,95.35,95.35,95.24,95.33,14437.0,88.5158,88.5158,88.4137,88.4972,14437.0
2022-02-04 13:55:00,95.33,95.38,95.25,95.33,13459.0,88.4972,88.5436,88.4229,88.4972,13459.0
2022-02-04 14:00:00,95.35,95.37,95.23,95.26,17580.0,88.5158,88.5343,88.4044,88.4322,17580.0
2022-02-04 14:05:00,95.25,95.32,95.2,95.28,31567.0,88.4229,88.4879,88.3765,88.4508,31567.0
2022-02-04 14:10:00,95.24,95.33,95.2,95.29,70271.0,88.4137,88.4972,88.3765,88.4601,70271.0
2022-02-04 14:15:00,95.3,95.3,95.2,95.22,32171.0,88.4693,88.4693,88.3765,88.3951,32171.0
2022-02-04 14:20:00,95.21,95.3,95.19,95.25,105709.0,88.3858,88.4693,88.3672,88.4229,105709.0
2022-02-04 14:25:00,95.25,95.43,95.22,95.39,30281.0,88.4229,88.59,88.3951,88.5529,30281.0
2022-02-04 14:30:00,95.39,95.68,95.35,95.59,54445.0,88.5529,88.8221,88.5158,88.7386,54445.0
2022-02-04 14:35:00,95.61,95.62,95.48,95.57,16666.0,88.7571,88.7664,88.6364,88.72,16666.0
2022-02-04 14:40:00,95.59,95.75,95.59,95.66,16553.0,88.7386,88.8871,88.7386,88.8035,16553.0
2022-02-04 14:45:00,95.65,95.7,95.61,95.69,43228.0,88.7943,88.8407,88.7571,88.8314,43228.0
2022-02-04 14:50:00,95.67,95.75,95.62,95.74,41504.0,88.8128,88.8871,88.7664,88.8778,41504.0
2022-02-04 14:55:00,95.74,95.87,95.72,95.81,18895.0,88.8778,88.9985,88.8592,88.9428,18895.0
2022-02-04 15:00:00,95.84,96.04,95.81,96.01,47409.0,88.9706,89.1563,88.9428,89.1285,47409.0
2022-02-04 15:05:00,96.02,96.04,95.95,96.01,37818.0,89.1377,89.1563,89.0728,89.1285,37818.0
2022-02-04 15:10:00,96.02,96.26,96.01,96.25,17648.0,89.1377,89.3605,89.1285,89.3513,17648.0
2022-02-04 15:15:00,96.28,96.3,96.05,96.08,33276.0,89.3791,89.3977,89.1656,89.1934,33276.0
2022-02-04 15:20:00,96.08,96.16,95.89,96.01,38830.0,89.1934,89.2677,89.0171,89.1285,38830.0
2022-02-04 15:25:00,96.03,96.13,95.98,96.09,59689.0,89.147,89.2399,89.1006,89.2027,59689.0
2022-02-04 15:30:00,96.1,96.46,96.09,96.35,109006.0,89.212,89.5462,89.2027,89.4441,109006.0
2022-02-04 15:35:00,96.32,96.32,96.03,96.06,126593.0,89.4162,89.4162,89.147,89.1749,126593.0
2022-02-04 15:40:00,96.06,96.28,95.94,96.23,225045.0,89.1749,89.3791,89.0635,89.3327,225045.0
2022-02-04 15:45:00,96.23,96.24,95.88,96.01,235875.0,89.3327,89.342,89.0078,89.1285,235875.0
2022-02-04 15:50:00,96.02,96.1,95.6,95.66,118282.0,89.1377,89.212,88.7478,88.8035,118282.0
2022-02-04 15:55:00,95.65,95.75,95.37,95.38,323685.0,88.7943,88.8871,88.5343,88.5436,323685.0
2022-02-07 09:30:00,95.69,95.89,95.12,95.12,51958.0,88.8314,89.0171,88.3023,88.3023,51958.0
2022-02-07 09:35:00,95.18,95.53,95.11,95.45,70447.0,88.358,88.6829,88.293,88.6086,70447.0
2022-02-07 09:40:00,95.43,95.53,95.35,95.46,82911.0,88.59,88.6829,88.5158,88.6179,82911.0
2022-02-07 09:45:00,95.47,95.56,94.78,94.95,108982.0,88.6272,88.7107,87.9866,88.1444,108982.0
2022-02-07 09:50:00,94.94,95.11,94.89,94.95,21864.0,88.1352,88.293,88.0887,88.1444,21864.0
2022-02-07 09:55:00,94.98,95.06,94.76,94.78,21034.0,88.1723,88.2466,87.9681,87.9866,21034.0
2022-02-07 10:00:00,94.75,94.83,94.56,94.8,21207.0,87.9588,88.033,87.7824,88.0052,21207.0
2022-02-07 10:05:00,94.79,95.16,94.78,95.11,14799.0,87.9959,88.3394,87.9866,88.293,14799.0
2022-02-07 10:10:00,95.09,95.09,94.72,94.8,13301.0,88.2744,88.2744,87.9309,88.0052,13301.0
2022-02-07 10:15:00,94.77,94.98,94.77,94.92,12520.0,87.9773,88.1723,87.9773,88.1166,12520.0
2022-02-07 10:20:00,94.92,95.25,94.86,95.17,15218.0,88.1166,88.4229,88.0609,88.3487,15218.0
2022-02-07 10:25:00,95.15,95.26,95.02,95.08,10890.0,88.3301,88.4322,88.2094,88.2651,10890.0
2022-02-07 10:30:00,95.05,95.39,95.01,95.39,16586.0,88.2373,88.5529,88.2001,88.5529,16586.0
2022-02-07 10:35:00,95.38,95.5,95.38,95.42,25396.0,88.5436,88.655,88.5436,88.5807,25396.0
2022-02-07 10:40:00,95.42,95.44,95.08,95.2,25894.0,88.5807,88.5993,88.2651,88.3765,25894.0
2022-02-07 10:45:00,95.23,95.32,95.22,95.22,10948.0,88.4044,88.4879,88.3951,88.3951,10948.0
2022-02-07 10:50:00,95.22,95.38,95.2,95.38,56272.0,88.3951,88.5436,88.3765,88.5436,56272.0
2022-02-07 10:55:00,95.37,95.41,95.18,95.31,48681.0,88.5343,88.5715,88.358,88.4786,48681.0
2022-02-07 11:00:00,95.3,95.35,95.2,95.24,69309.0,88.4693,88.5158,88.3765,88.4137,69309.0
2022-02-07 11:05:00,95.26,95.38,95.24,95.3,49642.0,88.4322,88.5436,88.4137,88.4693,49642.0
2022-02-07 11:10:00,95.31,95.5,95.3,95.46,37038.0,88.4786,88.655,88.4693,88.6179,37038.0
2022-02-07 11:15:00,95.45,95.6,95.42,95.58,15340.0,88.6086,88.7478,88.5807,88.7293,15340.0
2022-02-07 11:20:00,95.59,95.59,95.42,95.49,22171.0,88.7386,88.7386,88.5807,88.6457,22171.0
2022-02-07 11:25:00,95.49,95.58,95.44,95.48,21972.0,88.6457,88.7293,88.5993,88.6364,21972.0
2022-02-07 11:30:00,95.47,95.52,95.36,95.46,74136.0,88.6272,88.6736,88.525,88.6179,74136.0
2022-02-07 11:35:00,95.46,95.49,95.17,95.18,23618.0,88.6179,88.6457,88.3487,88.358,23618.0
2022-02-07 11:40:00,95.17,95.34,95.14,95.28,28283.0,88.3487,88.5065,88.3208,88.4508,28283.0
2022-02-07 11:45:00,95.3,95.51,95.3,95.47,87785.0,88.4693,88.6643,88.4693,88.6272,87785.0
2022-02-07 11:50:00,95.46,95.51,95.42,95.49,29067.0,88.6179,88.6643,88.5807,88.6457,29067.0
2022-02-07 11:55:00,95.48,95.66,95.47,95.63,9932.0,88.6364,88.8035,88.6272,88.7757,9932.0
2022-02-07 12:00:00,95.62,95.63,95.43,95.53,16273.0,88.7664,88.7757,88.59,88.6829,16273.0
2022-02-07 12:05:00,95.52,95.52,95.36,95.37,60230.0,88.6736,88.6736,88.525,88.5343,60230.0
2022-02-07 12:10:00,95.38,95.47,95.35,95.44,64311.0,88.5436,88.6272,88.5158,88.5993,64311.0
2022-02-07 12:15:00,95.41,95.58,95.4,95.55,40489.0,88.5715,88.7293,88.5622,88.7014,40489.0
2022-02-07 12:20:00,95.55,95.64,95.55,95.6,8626.0,88.7014,88.785,88.7014,88.7478,8626.0
2022-02-07 12:25:00,95.61,95.63,95.35,95.49,14355.0,88.7571,88.7757,88.5158,88.6457,14355.0
2022-02-07 12:30:00,95.47,95.57,95.43,95.53,35936.0,88.6272,88.72,88.59,88.6829,35936.0
2022-02-07 12:35:00,95.53,95.64,95.45,95.5,9091.0,88.6829,88.785,88.6086,88.655,9091.0
2022-02-07 12:40:00,95.53,95.6,95.48,95.53,17981.0,88.6829,88.7478,88.6364,88.6829,17981.0
2022-02-07 12:45:00,95.54,95.63,95.52,95.61,7306.0,88.6921,88.7757,88.6736,88.7571,7306.0
2022-02-07 12:50:00,95.6,95.62,95.53,95.53,8425.0,88.7478,88.7664,88.6829,88.6829,8425.0
2022-02-07 12:55:00,95.54,95.54,95.44,95.47,12620.0,88.6921,88.6921,88.5993,88.6272,12620.0
2022-02-07 13:00:00,95.48,95.58,95.45,95.52,17693.0,88.6364,88.7293,88.6086,88.6736,17693.0
2022-02-07 13:05:00,95.52,95.61,95.46,95.58,7040.0,88.6736,88.7571,88.6179,88.7293,7040.0
2022-02-07 13:10:00,95.59,95.74,95.57,95.72,6717.0,88.7386,88.8778,88.72,88.8592,6717.0
2022-02-07 13:15:00,95.69,95.69,95.6,95.65,10551.0,88.8314,88.8314,88.7478,88.7943,10551.0
2022-02-07 13:20:00,95.65,95.73,95.61,95.63,14030.0,88.7943,88.8685,88.7571,88.7757,14030.0
2022-02-07 13:25:00,95.64,95.79,95.64,95.79,10785.0,88.785,88.9242,88.785,88.9242,10785.0
2022-02-07 13:30:00,95.81,95.88,95.81,95.83,13187.0,88.9428,89.0078,88.9428,88.9614,13187.0
2022-02-07 13:35:00,95.84,95.91,95.82,95.88,10791.0,88.9706,89.0356,88.9521,89.0078,10791.0
2022-02-07 13:40:00,95.88,95.89,95.82,95.84,7880.0,89.0078,89.0171,88.9521,88.9706,7880.0
2022-02-07 13:45:00,95.84,95.9,95.81,95.82,11346.0,88.9706,89.0263,88.9428,88.9521,11346.0
2022-02-07 13:50:00,95.82,95.92,95.78,95.79,18226.0,88.9521,89.0449,88.9149,88.9242,18226.0
2022-02-07 13:55:00,95.79,95.93,95.78,95.88,12249.0,88.9242,89.0542,88.9149,89.0078,12249.0
2022-02-07 14:00:00,95.86,95.91,95.78,95.88,9301.0,88.9892,89.0356,88.9149,89.0078,9301.0
2022-02-07 14:05:00,95.9,95.97,95.88,95.9,12234.0,89.0263,89.0913,89.0078,89.0263,12234.0
2022-02-07 14:10:00,95.91,95.95,95.89,95.91,9741.0,89.0356,89.0728,89.0171,89.0356,9741.0
2022-02-07 14:15:00,95.93,96.06,95.92,96.06,22029.0,89.0542,89.1749,89.0449,89.1749,22029.0
2022-02-07 14:20:00,96.04,96.09,96.01,96.06,10971.0,89.1563,89.2027,89.1285,89.1749,10971.0
2022-02-07 14:25:00,96.06,96.15,96.02,96.1,15162.0,89.1749,89.2584,89.1377,89.212,15162.0
2022-02-07 14:30:00,96.09,96.12,96.05,96.12,12786.0,89.2027,89.2306,89.1656,89.2306,12786.0
2022-02-07 14:35:00,96.12,96.18,96.1,96.15,21423.0,89.2306,89.2863,89.212,89.2584,21423.0
2022-02-07 14:40:00,96.15,96.27,96.13,96.24,14090.0,89.2584,89.3698,89.2399,89.342,14090.0
2022-02-07 14:45:00,96.23,96.29,96.21,96.26,20592.0,89.3327,89.3884,89.3141,89.3605,20592.0
2022-02-07 14:50:00,96.26,96.29,96.23,96.27,31055.0,89.3605,89.3884,89.3327,89.3698,31055.0
2022-02-07 14:55:00,96.26,96.29,96.23,96.25,27342.0,89.3605,89.3884,89.3327,89.3513,27342.0
2022-02-07 15:00:00,96.25,96.36,96.22,96.35,43009.0,89.3513,89.4534,89.3234,89.4441,43009.0
2022-02-07 15:05:00,96.34,96.34,96.22,96.26,30840.0,89.4348,89.4348,89.3234,89.3605,30840.0
2022-02-07 15:10:00,96.26,96.36,96.25,96.34,13383.0,89.3605,89.4534,89.3513,89.4348,13383.0
2022-02-07 15:15:00,96.35,96.35,96.25,96.27,29745.0,89.4441,89.4441,89.3513,89.3698,29745.0
2022-02-07 15:20:00,96.26,96.31,96.23,96.28,55103.0,89.3605,89.407,89.3327,89.3791,55103.0
2022-02-07 15:25:00,96.28,96.31,96.18,96.23,87626.0,89.3791,89.407,89.2863,89.3327,87626.0
2022-02-07 15:30:00,96.24,96.29,96.17,96.23,64277.0,89.342,89.3884,89.277,89.3327,64277.0
2022-02-07 15:35:00,96.23,96.28,96.01,96.04,146294.0,89.3327,89.3791,89.1285,89.1563,146294.0
2022-02-07 15:40:00,96.04,96.06,95.77,95.78,64400.0,89.1563,89.1749,88.9057,88.9149,64400.0
2022-02-07 15:45:00,95.78,96.02,95.67,96.01,119904.0,88.9149,89.1377,88.8128,89.1285,119904.0
2022-02-07 15:50:00,96.01,96.11,95.71,95.76,148534.0,89.1285,89.2213,88.85,88.8964,148534.0
2022-02-07 15:55:00,95.75,95.83,95.62,95.74,177241.0,88.8871,88.9614,88.7664,88.8778,177241.0
2022-02-08 09:30:00,96.12,96.48,95.72,96.25,62647.0,89.2306,89.5648,88.8592,89.3513,62647.0
2022-02-08 09:35:00,96.19,96.29,95.99,96.23,35293.0,89.2956,89.3884,89.1099,89.3327,35293.0
2022-02-08 09:40:00,96.2,96.3,95.97,96.28,38238.0,89.3048,89.3977,89.0913,89.3791,38238.0
2022-02-08 09:45:00,96.3,96.59,96.29,96.38,32835.0,89.3977,89.6669,89.3884,89.4719,32835.0
2022-02-08 09:50:00,96.41,96.55,96.29,96.54,25824.0,89.4998,89.6298,89.3884,89.6205,25824.0
2022-02-08 09:55:00,96.55,96.87,96.49,96.83,28782.0,89.6298,89.9268,89.5741,89.8897,28782.0
2022-02-08 10:00:00,96.8,96.9,96.65,96.75,56875.0,89.8618,89.9547,89.7226,89.8154,56875.0
2022-02-08 10:05:00,96.73,97.11,96.72,97.09,49380.0,89.7969,90.1496,89.7876,90.1311,49380.0
2022-02-08 10:10:00,97.06,97.14,96.94,97.1,25797.0,90.1032,90.1775,89.9918,90.1403,25797.0
2022-02-08 10:15:00,97.13,97.14,96.89,96.95,19922.0,90.1682,90.1775,89.9454,90.0011,19922.0
2022-02-08 10:20:00,96.95,97.03,96.9,96.93,18742.0,90.0011,90.0754,89.9547,89.9825,18742.0
2022-02-08 10:25:00,96.93,97.03,96.89,96.97,20394.0,89.9825,90.0754,89.9454,90.0197,20394.0
2022-02-08 10:30:00,96.97,97.11,96.96,97.05,12761.0,90.0197,90.1496,90.0104,90.0939,12761.0
2022-02-08 10:35:00,97.04,97.06,96.89,96.9,29755.0,90.0846,90.1032,89.9454,89.9547,29755.0
2022-02-08 10:40:00,96.89,96.9,96.6,96.7,25032.0,89.9454,89.9547,89.6762,89.769,25032.0
2022-02-08 10:45:00,96.71,96.88,96.71,96.73,19187.0,89.7783,89.9361,89.7783,89.7969,19187.0
2022-02-08 10:50:00,96.71,96.85,96.61,96.72,34263.0,89.7783,89.9083,89.6855,89.7876,34263.0
2022-02-08 10:55:00,96.71,96.83,96.64,96.83,18656.0,89.7783,89.8897,89.7133,89.8897,18656.0
2022-02-08 11:00:00,96.83,97.02,96.83,97.01,27920.0,89.8897,90.0661,89.8897,90.0568,27920.0
2022-02-08 11:05:00,97.02,97.14,96.97,97.05,21459.0,90.0661,90.1775,90.0197,90.0939,21459.0
2022-02-08 11:10:00,97.05,97.12,96.97,97.03,12164.0,90.0939,90.1589,90.0197,90.0754,12164.0
2022-02-08 11:15:00,97.03,97.1,96.97,96.97,21637.0,90.0754,90.1403,90.0197,90.0197,21637.0
2022-02-08 11:20:00,97.0,97.03,96.86,96.89,15144.0,90.0475,90.0754,89.9175,89.9454,15144.0
2022-02-08 11:25:00,96.89,96.9,96.76,96.86,15566.0,89.9454,89.9547,89.8247,89.9175,15566.0
2022-02-08 11:30:00,96.88,97.13,96.88,97.09,26490.0,89.9361,90.1682,89.9361,90.1311,26490.0
2022-02-08 11:35:00,97.1,97.39,97.09,97.38,20158.0,90.1403,90.4095,90.1311,90.4003,20158.0
2022-02-08 11:40:00,97.38,97.38,97.22,97.23,22275.0,90.4003,90.4003,90.2517,90.261,22275.0
2022-02-08 11:45:00,97.23,97.24,97.1,97.1,12435.0,90.261,90.2703,90.1403,90.1403,12435.0
2022-02-08 11:50:00,97.09,97.14,96.98,97.1,16207.0,90.1311,90.1775,90.0289,90.1403,16207.0
2022-02-08 11:55:00,97.09,97.21,97.09,97.15,20266.0,90.1311,90.2425,90.1311,90.1868,20266.0
2022-02-08 12:00:00,97.15,97.39,97.15,97.36,29799.0,90.1868,90.4095,90.1868,90.3817,29799.0
2022-02-08 12:05:00,97.38,97.38,97.23,97.25,41270.0,90.4003,90.4003,90.261,90.2796,41270.0
2022-02-08 12:10:00,97.25,97.34,97.25,97.26,22594.0,90.2796,90.3631,90.2796,90.2889,22594.0
2022-02-08 12:15:00,97.22,97.31,97.2,97.29,42343.0,90.2517,90.3353,90.2332,90.3167,42343.0
2022-02-08 12:20:00,97.3,97.4,97.28,97.33,21749.0,90.326,90.4188,90.3074,90.3538,21749.0
2022-02-08 12:25:00,97.33,97.54,97.33,97.52,27793.0,90.3538,90.5488,90.3538,90.5302,27793.0
2022-02-08 12:30:00,97.52,97.56,97.39,97.51,19841.0,90.5302,90.5674,90.4095,90.5209,19841.0
2022-02-08 12:35:00,97.52,97.58,97.42,97.56,18535.0,90.5302,90.5859,90.4374,90.5674,18535.0
2022-02-08 12:40:00,97.57,97.67,97.56,97.6,26102.0,90.5766,90.6695,90.5674,90.6045,26102.0
2022-02-08 12:45:00,97.6,97.63,97.41,97.41,15608.0,90.6045,90.6323,90.4281,90.4281,15608.0
2022-02-08 12:50:00,97.41,97.45,97.4,97.44,14425.0,90.4281,90.4652,90.4188,90.456,14425.0
2022-02-08 12:55:00,97.43,97.44,97.27,97.31,19323.0,90.4467,90.456,90.2981,90.3353,19323.0
2022-02-08 13:00:00,97.32,97.34,97.23,97.25,12454.0,90.3446,90.3631,90.261,90.2796,12454.0
2022-02-08 13:05:00,97.28,97.34,97.24,97.25,16537.0,90.3074,90.3631,90.2703,90.2796,16537.0
2022-02-08 13:10:00,97.29,97.33,97.23,97.23,11196.0,90.3167,90.3538,90.261,90.261,11196.0
2022-02-08 13:15:00,97.25,97.28,97.16,97.17,11151.0,90.2796,90.3074,90.196,90.2053,11151.0
2022-02-08 13:20:00,97.19,97.25,97.15,97.18,11163.0,90.2239,90.2796,90.1868,90.2146,11163.0
2022-02-08 13:25:00,97.15,97.26,97.12,97.24,13749.0,90.1868,90.2889,90.1589,90.2703,13749.0
2022-02-08 13:30:00,97.23,97.4,97.21,97.35,17115.0,90.261,90.4188,90.2425,90.3724,17115.0
2022-02-08 13:35:00,97.36,97.45,97.33,97.34,21140.0,90.3817,90.4652,90.3538,90.3631,21140.0
2022-02-08 13:40:00,97.35,97.37,97.27,97.27,13809.0,90.3724,90.391,90.2981,90.2981,13809.0
2022-02-08 13:45:00,97.26,97.34,97.24,97.31,39899.0,90.2889,90.3631,90.2703,90.3353,39899.0
2022-02-08 13:50:00,97.31,97.33,97.21,97.28,27226.0,90.3353,90.3538,90.2425,90.3074,27226.0
2022-02-08 13:55:00,97.27,97.31,97.21,97.3,15657.0,90.2981,90.3353,90.2425,90.326,15657.0
2022-02-08 14:00:00,97.29,97.31,97.18,97.3,14309.0,90.3167,90.3353,90.2146,90.326,14309.0
2022-02-08 14:05:00,97.3,97.39,97.26,97.28,19003.0,90.326,90.4095,90.2889,90.3074,19003.0
2022-02-08 14:10:00,97.28,97.29,97.21,97.22,25210.0,90.3074,90.3167,90.2425,90.2517,25210.0
2022-02-08 14:15:00,97.22,97.3,97.14,97.17,24599.0,90.2517,90.326,90.1775,90.2053,24599.0
2022-02-08 14:20:00,97.18,97.18,96.87,96.88,12558.0,90.2146,90.2146,89.9268,89.9361,12558.0
2022-02-08 14:25:00,96.89,96.95,96.81,96.87,26632.0,89.9454,90.0011,89.8711,89.9268,26632.0
2022-02-08 14:30:00,96.88,96.98,96.83,96.97,28916.0,89.9361,90.0289,89.8897,90.0197,28916.0
2022-02-08 14:35:00,96.98,97.03,96.55,96.68,172449.0,90.0289,90.0754,89.6298,89.7504,172449.0
2022-02-08 14:40:00,96.67,96.74,96.49,96.55,22559.0,89.7412,89.8061,89.5741,89.6298,22559.0
2022-02-08 14:45:00,96.53,96.58,96.4,96.43,19371.0,89.6112,89.6576,89.4905,89.5184,19371.0
2022-02-08 14:50:00,96.45,96.58,96.42,96.55,17673.0,89.5369,89.6576,89.5091,89.6298,17673.0
2022-02-08 14:55:00,96.56,96.56,96.35,96.43,22953.0,89.639,89.639,89.4441,89.5184,22953.0
2022-02-08 15:00:00,96.41,96.45,96.36,96.43,26774.0,89.4998,89.5369,89.4534,89.5184,26774.0
2022-02-08 15:05:00,96.43,96.48,96.35,96.48,28209.0,89.5184,89.5648,89.4441,89.5648,28209.0
2022-02-08 15:10:00,96.47,96.75,96.46,96.75,25292.0,89.5555,89.8154,89.5462,89.8154,25292.0
2022-02-08 15:15:00,96.75,96.78,96.71,96.75,25552.0,89.8154,89.8433,89.7783,89.8154,25552.0
2022-02-08 15:20:00,96.74,96.77,96.63,96.64,26048.0,89.8061,89.834,89.704,89.7133,26048.0
2022-02-08 15:25:00,96.64,96.66,96.52,96.61,29588.0,89.7133,89.7319,89.6019,89.6855,29588.0
2022-02-08 15:30:00,96.62,96.75,96.57,96.69,36963.0,89.6947,89.8154,89.6483,89.7597,36963.0
2022-02-08 15:35:00,96.68,96.68,96.52,96.62,26986.0,89.7504,89.7504,89.6019,89.6947,26986.0
2022-02-08 15:40:00,96.62,96.66,96.47,96.48,33984.0,89.6947,89.7319,89.5555,89.5648,33984.0
2022-02-08 15:45:00,96.47,97.04,96.44,97.03,99725.0,89.5555,90.0846,89.5276,90.0754,99725.0
2022-02-08 15:50:00,97.01,97.14,96.8,97.07,109009.0,90.0568,90.1775,89.8618,90.1125,109009.0
2022-02-08 15:55:00,97.06,97.23,96.98,97.12,238348.0,90.1032,90.261,90.0289,90.1589,238348.0
2022-02-09 09:30:00,98.1,98.11,97.8,98.09,85218.0,91.0687,91.0779,90.7902,91.0594,85218.0
2022-02-09 09:35:00,98.06,98.24,98.02,98.09,39395.0,91.0315,91.1986,90.9944,91.0594,39395.0
2022-02-09 09:40:00,98.11,98.3,97.95,98.25,25451.0,91.0779,91.2543,90.9294,91.2079,25451.0
2022-02-09 09:45:00,98.23,98.35,98.16,98.29,16209.0,91.1893,91.3007,91.1244,91.245,16209.0
2022-02-09 09:50:00,98.31,98.43,98.16,98.2,35511.0,91.2636,91.375,91.1244,91.1615,35511.0
2022-02-09 09:55:00,98.2,98.28,98.01,98.06,27909.0,91.1615,91.2358,90.9851,91.0315,27909.0
2022-02-09 10:00:00,98.06,98.2,98.05,98.12,27174.0,91.0315,91.1615,91.0222,91.0872,27174.0
2022-02-09 10:05:00,98.13,98.31,98.13,98.2,19570.0,91.0965,91.2636,91.0965,91.1615,19570.0
2022-02-09 10:10:00,98.23,98.28,98.05,98.11,40894.0,91.1893,91.2358,91.0222,91.0779,40894.0
2022-02-09 10:15:00,98.1,98.43,98.09,98.26,25842.0,91.0687,91.375,91.0594,91.2172,25842.0
2022-02-09 10:20:00,98.26,98.28,97.97,97.99,32374.0,91.2172,91.2358,90.948,90.9665,32374.0
2022-02-09 10:25:00,97.97,98.09,97.89,97.98,34799.0,90.948,91.0594,90.8737,90.9573,34799.0
2022-02-09 10:30:00,98.01,98.14,97.87,98.14,26619.0,90.9851,91.1058,90.8551,91.1058,26619.0
2022-02-09 10:35:00,98.16,98.17,98.0,98.05,25516.0,91.1244,91.1336,90.9758,91.0222,25516.0
2022-02-09 10:40:00,98.06,98.15,98.05,98.11,35540.0,91.0315,91.1151,91.0222,91.0779,35540.0
2022-02-09 10:45:00,98.12,98.29,98.12,98.27,27380.0,91.0872,91.245,91.0872,91.2265,27380.0
2022-02-09 10:50:00,98.28,98.34,98.24,98.33,18209.0,91.2358,91.2915,91.1986,91.2822,18209.0
2022-02-09 10:55:00,98.34,98.35,98.12,98.18,34821.0,91.2915,91.3007,91.0872,91.1429,34821.0
2022-02-09 11:00:00,98.17,98.22,98.08,98.19,35055.0,91.1336,91.1801,91.0501,91.1522,35055.0
2022-02-09 11:05:00,98.18,98.32,98.17,98.21,55412.0,91.1429,91.2729,91.1336,91.1708,55412.0
2022-02-09 11:10:00,98.23,98.26,98.06,98.11,51788.0,91.1893,91.2172,91.0315,91.0779,51788.0
2022-02-09 11:15:00,98.09,98.23,98.09,98.21,22791.0,91.0594,91.1893,91.0594,91.1708,22791.0
2022-02-09 11:20:00,98.21,98.46,98.2,98.37,24078.0,91.1708,91.4029,91.1615,91.3193,24078.0
2022-02-09 11:25:00,98.37,98.42,98.28,98.41,19563.0,91.3193,91.3657,91.2358,91.3564,19563.0
2022-02-09 11:30:00,98.4,98.63,98.37,98.58,44347.0,91.3472,91.5607,91.3193,91.5143,44347.0
2022-02-09 11:35:00,98.57,98.6,98.41,98.45,20360.0,91.505,91.5328,91.3564,91.3936,20360.0
2022-02-09 11:40:00,98.45,98.48,98.33,98.33,10357.0,91.3936,91.4214,91.2822,91.2822,10357.0
2022-02-09 11:45:00,98.33,98.35,98.25,98.34,15009.0,91.2822,91.3007,91.2079,91.2915,15009.0
2022-02-09 11:50:00,98.32,98.35,98.17,98.2,13925.0,91.2729,91.3007,91.1336,91.1615,13925.0
2022-02-09 11:55:00,98.2,98.29,98.2,98.23,20361.0,91.1615,91.245,91.1615,91.1893,20361.0
2022-02-09 12:00:00,98.22,98.31,98.21,98.26,10025.0,91.1801,91.2636,91.1708,91.2172,10025.0
2022-02-09 12:05:00,98.26,98.29,98.2,98.29,18076.0,91.2172,91.245,91.1615,91.245,18076.0
2022-02-09 12:10:00,98.29,98.29,98.16,98.21,21246.0,91.245,91.245,91.1244,91.1708,21246.0
2022-02-09 12:15:00,98.2,98.22,98.14,98.19,7157.0,91.1615,91.1801,91.1058,91.1522,7157.0
2022-02-09 12:20:00,98.2,98.2,97.94,97.96,14737.0,91.1615,91.1615,90.9201,90.9387,14737.0
2022-02-09 12:25:00,97.96,97.98,97.86,97.86,16552.0,90.9387,90.9573,90.8459,90.8459,16552.0
2022-02-09 12:30:00,97.87,97.94,97.8,97.8,12507.0,90.8551,90.9201,90.7902,90.7902,12507.0
2022-02-09 12:35:00,97.81,97.85,97.79,97.85,13292.0,90.7994,90.8366,90.7809,90.8366,13292.0
2022-02-09 12:40:00,97.86,97.88,97.8,97.8,8990.0,90.8459,90.8644,90.7902,90.7902,8990.0
2022-02-09 12:45:00,97.79,97.81,97.73,97.79,8425.0,90.7809,90.7994,90.7252,90.7809,8425.0
2022-02-09 12:50:00,97.78,97.8,97.75,97.79,11055.0,90.7716,90.7902,90.7437,90.7809,11055.0
2022-02-09 12:55:00,97.8,97.83,97.71,97.81,8189.0,90.7902,90.818,90.7066,90.7994,8189.0
2022-02-09 13:00:00,97.81,97.84,97.74,97.79,23703.0,90.7994,90.8273,90.7345,90.7809,23703.0
2022-02-09 13:05:00,97.78,97.82,97.64,97.67,27015.0,90.7716,90.8087,90.6416,90.6695,27015.0
2022-02-09 13:10:00,97.67,97.76,97.67,97.71,25422.0,90.6695,90.753,90.6695,90.7066,25422.0
2022-02-09 13:15:00,97.68,97.79,97.68,97.76,38639.0,90.6788,90.7809,90.6788,90.753,38639.0
2022-02-09 13:20:00,97.77,97.85,97.75,97.82,15024.0,90.7623,90.8366,90.7437,90.8087,15024.0
2022-02-09 13:25:00,97.84,98.01,97.82,98.01,41732.0,90.8273,90.9851,90.8087,90.9851,41732.0
2022-02-09 13:30:00,98.01,98.03,97.9,97.95,17466.0,90.9851,91.0037,90.883,90.9294,17466.0
2022-02-09 13:35:00,97.95,98.0,97.92,98.0,16458.0,90.9294,90.9758,90.9016,90.9758,16458.0
2022-02-09 13:40:00,97.99,98.11,97.99,98.03,12284.0,90.9665,91.0779,90.9665,91.0037,12284.0
2022-02-09 13:45:00,98.03,98.07,98.02,98.03,10738.0,91.0037,91.0408,90.9944,91.0037,10738.0
2022-02-09 13:50:00,98.03,98.05,97.97,98.03,10649.0,91.0037,91.0222,90.948,91.0037,10649.0
2022-02-09 13:55:00,98.03,98.06,97.93,97.95,13725.0,91.0037,91.0315,90.9108,90.9294,13725.0
2022-02-09 14:00:00,97.93,98.06,97.92,98.03,21632.0,90.9108,91.0315,90.9016,91.0037,21632.0
2022-02-09 14:05:00,98.03,98.04,98.0,98.03,10411.0,91.0037,91.013,90.9758,91.0037,10411.0
2022-02-09 14:10:00,98.03,98.2,98.01,98.15,41601.0,91.0037,91.1615,90.9851,91.1151,41601.0
2022-02-09 14:15:00,98.13,98.24,98.12,98.2,14875.0,91.0965,91.1986,91.0872,91.1615,14875.0
2022-02-09 14:20:00,98.21,98.25,98.13,98.18,23735.0,91.1708,91.2079,91.0965,91.1429,23735.0
2022-02-09 14:25:00,98.19,98.26,98.19,98.19,60088.0,91.1522,91.2172,91.1522,91.1522,60088.0
2022-02-09 14:30:00,98.19,98.23,98.17,98.22,20503.0,91.1522,91.1893,91.1336,91.1801,20503.0
2022-02-09 14:35:00,98.22,98.24,98.17,98.23,40729.0,91.1801,91.1986,91.1336,91.1893,40729.0
2022-02-09 14:40:00,98.23,98.23,98.15,98.2,47118.0,91.1893,91.1893,91.1151,91.1615,47118.0
2022-02-09 14:45:00,98.2,98.22,98.1,98.12,42189.0,91.1615,91.1801,91.0687,91.0872,42189.0
2022-02-09 14:50:00,98.13,98.14,98.02,98.09,98838.0,91.0965,91.1058,90.9944,91.0594,98838.0
2022-02-09 14:55:00,98.1,98.23,98.1,98.19,36062.0,91.0687,91.1893,91.0687,91.1522,36062.0
2022-02-09 15:00:00,98.19,98.22,98.09,98.15,40522.0,91.1522,91.1801,91.0594,91.1151,40522.0
2022-02-09 15:05:00,98.16,98.16,98.02,98.04,43036.0,91.1244,91.1244,90.9944,91.013,43036.0
2022-02-09 15:10:00,98.05,98.09,98.01,98.06,21095.0,91.0222,91.0594,90.9851,91.0315,21095.0
2022-02-09 15:15:00,98.06,98.14,98.01,98.12,47619.0,91.0315,91.1058,90.9851,91.0872,47619.0
2022-02-09 15:20:00,98.11,98.17,98.06,98.16,31254.0,91.0779,91.1336,91.0315,91.1244,31254.0
2022-02-09 15:25:00,98.15,98.19,98.09,98.19,27710.0,91.1151,91.1522,91.0594,91.1522,27710.0
2022-02-09 15:30:00,98.19,98.32,98.17,98.32,45656.0,91.1522,91.2729,91.1336,91.2729,45656.0
2022-02-09 15:35:00,98.31,98.45,98.31,98.34,39537.0,91.2636,91.3936,91.2636,91.2915,39537.0
2022-02-09 15:40:00,98.35,98.35,98.09,98.14,92595.0,91.3007,91.3007,91.0594,91.1058,92595.0
2022-02-09 15:45:00,98.14,98.23,98.08,98.23,32637.0,91.1058,91.1893,91.0501,91.1893,32637.0
2022-02-09 15:50:00,98.22,98.39,98.15,98.32,75957.0,91.1801,91.3379,91.1151,91.2729,75957.0
2022-02-09 15:55:00,98.28,98.47,98.18,98.45,254594.0,91.2358,91.4121,91.1429,91.3936,254594.0
2022-02-10 09:30:00,96.99,97.0,96.67,96.83,57882.0,90.5169,90.5262,90.2183,90.3676,57882.0
2022-02-10 09:35:00,96.85,97.29,96.83,97.16,10211.0,90.3862,90.7969,90.3676,90.6756,10211.0
2022-02-10 09:40:00,97.19,97.36,97.18,97.29,8553.0,90.7036,90.8622,90.6942,90.7969,8553.0
2022-02-10 09:45:00,97.35,97.43,97.14,97.29,23461.0,90.8529,90.9275,90.6569,90.7969,23461.0
2022-02-10 09:50:00,97.29,97.63,97.29,97.49,16295.0,90.7969,91.1142,90.7969,90.9835,16295.0
2022-02-10 09:55:00,97.48,97.86,97.45,97.83,37085.0,90.9742,91.3288,90.9462,91.3008,37085.0
2022-02-10 10:00:00,97.83,98.18,97.76,98.16,34771.0,91.3008,91.6275,91.2355,91.6088,34771.0
2022-02-10 10:05:00,98.14,98.31,98.09,98.26,25257.0,91.5901,91.7488,91.5435,91.7021,25257.0
2022-02-10 10:10:00,98.3,98.36,98.17,98.22,11438.0,91.7395,91.7955,91.6181,91.6648,11438.0
2022-02-10 10:15:00,98.23,98.32,98.07,98.21,47057.0,91.6741,91.7581,91.5248,91.6555,47057.0
2022-02-10 10:20:00,98.17,98.2,98.0,98.12,13554.0,91.6181,91.6461,91.4595,91.5715,13554.0
2022-02-10 10:25:00,98.11,98.52,98.11,98.43,35529.0,91.5621,91.9448,91.5621,91.8608,35529.0
2022-02-10 10:30:00,98.43,98.51,98.35,98.39,22833.0,91.8608,91.9355,91.7861,91.8235,22833.0
2022-02-10 10:35:00,98.37,98.74,98.32,98.74,21625.0,91.8048,92.1501,91.7581,92.1501,21625.0
2022-02-10 10:40:00,98.74,98.84,98.61,98.71,26134.0,92.1501,92.2434,92.0288,92.1221,26134.0
2022-02-10 10:45:00,98.69,98.71,98.52,98.66,38674.0,92.1034,92.1221,91.9448,92.0754,38674.0
2022-02-10 10:50:00,98.66,98.66,98.31,98.42,46816.0,92.0754,92.0754,91.7488,91.8515,46816.0
2022-02-10 10:55:00,98.4,98.41,98.24,98.36,38738.0,91.8328,91.8421,91.6835,91.7955,38738.0
2022-02-10 11:00:00,98.35,98.47,98.09,98.4,24695.0,91.7861,91.8981,91.5435,91.8328,24695.0
2022-02-10 11:05:00,98.41,98.57,98.36,98.53,21978.0,91.8421,91.9914,91.7955,91.9541,21978.0
2022-02-10 11:10:00,98.54,98.54,98.33,98.34,28146.0,91.9635,91.9635,91.7675,91.7768,28146.0
2022-02-10 11:15:00,98.34,98.45,98.23,98.3,29895.0,91.7768,91.8795,91.6741,91.7395,29895.0
2022-02-10 11:20:00,98.31,98.45,98.22,98.42,46174.0,91.7488,91.8795,91.6648,91.8515,46174.0
2022-02-10 11:25:00,98.41,98.51,98.31,98.42,60696.0,91.8421,91.9355,91.7488,91.8515,60696.0
2022-02-10 11:30:00,98.4,98.5,98.23,98.27,32254.0,91.8328,91.9261,91.6741,91.7115,32254.0
2022-02-10 11:35:00,98.25,98.35,98.15,98.15,11525.0,91.6928,91.7861,91.5995,91.5995,11525.0
2022-02-10 11:40:00,98.22,98.48,98.2,98.47,39963.0,91.6648,91.9075,91.6461,91.8981,39963.0
2022-02-10 11:45:00,98.48,98.68,98.41,98.67,23018.0,91.9075,92.0941,91.8421,92.0848,23018.0
2022-02-10 11:50:00,98.66,98.73,98.57,98.66,26519.0,92.0754,92.1408,91.9914,92.0754,26519.0
2022-02-10 11:55:00,98.67,98.76,98.65,98.71,19943.0,92.0848,92.1688,92.0661,92.1221,19943.0
2022-02-10 12:00:00,98.7,98.71,98.55,98.62,59209.0,92.1128,92.1221,91.9728,92.0381,59209.0
2022-02-10 12:05:00,98.63,98.72,98.56,98.64,31128.0,92.0474,92.1314,91.9821,92.0568,31128.0
2022-02-10 12:10:00,98.65,98.7,98.63,98.65,15104.0,92.0661,92.1128,92.0474,92.0661,15104.0
2022-02-10 12:15:00,98.65,98.71,98.57,98.63,71826.0,92.0661,92.1221,91.9914,92.0474,71826.0
2022-02-10 12:20:00,98.65,98.76,98.61,98.67,22924.0,92.0661,92.1688,92.0288,92.0848,22924.0
2022-02-10 12:25:00,98.69,98.73,98.65,98.71,18719.0,92.1034,92.1408,92.0661,92.1221,18719.0
2022-02-10 12:30:00,98.71,98.79,98.57,98.58,45083.0,92.1221,92.1968,91.9914,92.0008,45083.0
2022-02-10 12:35:00,98.63,98.81,98.62,98.67,82755.0,92.0474,92.2154,92.0381,92.0848,82755.0
2022-02-10 12:40:00,98.65,98.7,98.59,98.64,37403.0,92.0661,92.1128,92.0101,92.0568,37403.0
2022-02-10 12:45:00,98.63,98.63,97.89,98.03,36612.0,92.0474,92.0474,91.3568,91.4875,36612.0
2022-02-10 12:50:00,98.05,98.06,97.89,97.92,35879.0,91.5062,91.5155,91.3568,91.3848,35879.0
2022-02-10 12:55:00,97.93,97.98,97.73,97.73,17267.0,91.3942,91.4408,91.2075,91.2075,17267.0
2022-02-10 13:00:00,97.71,97.86,97.61,97.76,16931.0,91.1888,91.3288,91.0955,91.2355,16931.0
2022-02-10 13:05:00,97.78,97.92,97.71,97.87,30109.0,91.2542,91.3848,91.1888,91.3382,30109.0
2022-02-10 13:10:00,97.89,97.96,97.79,97.85,16184.0,91.3568,91.4222,91.2635,91.3195,16184.0
2022-02-10 13:15:00,97.84,97.84,97.44,97.5,22038.0,91.3102,91.3102,90.9369,90.9929,22038.0
2022-02-10 13:20:00,97.48,97.6,97.46,97.59,13050.0,90.9742,91.0862,90.9555,91.0769,13050.0
2022-02-10 13:25:00,97.6,97.63,97.4,97.42,14620.0,91.0862,91.1142,90.8995,90.9182,14620.0
2022-02-10 13:30:00,97.43,97.5,97.26,97.26,11656.0,90.9275,90.9929,90.7689,90.7689,11656.0
2022-02-10 13:35:00,97.27,97.28,96.95,97.27,46826.0,90.7782,90.7875,90.4796,90.7782,46826.0
2022-02-10 13:40:00,97.27,97.62,97.24,97.53,97640.0,90.7782,91.1049,90.7502,91.0209,97640.0
2022-02-10 13:45:00,97.5,97.67,97.44,97.64,153137.0,90.9929,91.1515,90.9369,91.1235,153137.0
2022-02-10 13:50:00,97.64,97.7,97.53,97.66,95801.0,91.1235,91.1795,91.0209,91.1422,95801.0
2022-02-10 13:55:00,97.67,97.71,97.57,97.71,31303.0,91.1515,91.1888,91.0582,91.1888,31303.0
2022-02-10 14:00:00,97.7,97.74,97.3,97.32,17542.0,91.1795,91.2168,90.8062,90.8249,17542.0
2022-02-10 14:05:00,97.34,97.34,97.1,97.14,14517.0,90.8435,90.8435,90.6196,90.6569,14517.0
2022-02-10 14:10:00,97.18,97.19,96.93,96.98,9453.0,90.6942,90.7036,90.4609,90.5076,9453.0
2022-02-10 14:15:00,96.93,96.96,96.78,96.89,21477.0,90.4609,90.4889,90.3209,90.4236,21477.0
2022-02-10 14:20:00,96.88,97.01,96.84,96.98,17856.0,90.4142,90.5356,90.3769,90.5076,17856.0
2022-02-10 14:25:00,96.98,97.22,96.95,97.12,26797.0,90.5076,90.7315,90.4796,90.6382,26797.0
2022-02-10 14:30:00,97.13,97.23,97.07,97.17,19689.0,90.6476,90.7409,90.5916,90.6849,19689.0
2022-02-10 14:35:00,97.17,97.28,97.06,97.1,13888.0,90.6849,90.7875,90.5822,90.6196,13888.0
2022-02-10 14:40:00,97.1,97.29,97.05,97.09,55103.0,90.6196,90.7969,90.5729,90.6102,55103.0
2022-02-10 14:45:00,97.11,97.37,97.11,97.11,13891.0,90.6289,90.8715,90.6289,90.6289,13891.0
2022-02-10 14:50:00,97.15,97.23,97.0,97.0,22975.0,90.6662,90.7409,90.5262,90.5262,22975.0
2022-02-10 14:55:00,96.97,97.06,96.91,96.99,21474.0,90.4982,90.5822,90.4422,90.5169,21474.0
2022-02-10 15:00:00,97.0,97.09,96.9,97.09,19061.0,90.5262,90.6102,90.4329,90.6102,19061.0
2022-02-10 15:05:00,97.02,97.22,97.02,97.21,12657.0,90.5449,90.7315,90.5449,90.7222,12657.0
2022-02-10 15:10:00,97.25,97.4,97.22,97.29,18085.0,90.7595,90.8995,90.7315,90.7969,18085.0
2022-02-10 15:15:00,97.28,97.34,97.02,97.02,23267.0,90.7875,90.8435,90.5449,90.5449,23267.0
2022-02-10 15:20:00,97.04,97.15,96.96,97.12,16007.0,90.5636,90.6662,90.4889,90.6382,16007.0
2022-02-10 15:25:00,97.14,97.26,97.06,97.13,65236.0,90.6569,90.7689,90.5822,90.6476,65236.0
2022-02-10 15:30:00,97.12,97.13,96.95,96.96,98726.0,90.6382,90.6476,90.4796,90.4889,98726.0
2022-02-10 15:35:00,96.96,97.18,96.94,97.01,118833.0,90.4889,90.6942,90.4702,90.5356,118833.0
2022-02-10 15:40:00,97.05,97.09,96.75,96.81,40952.0,90.5729,90.6102,90.2929,90.3489,40952.0
2022-02-10 15:45:00,96.81,96.82,96.52,96.67,42048.0,90.3489,90.3582,90.0783,90.2183,42048.0
2022-02-10 15:50:00,96.66,96.82,96.48,96.77,42395.0,90.2089,90.3582,90.0409,90.3116,42395.0
2022-02-10 15:55:00,96.76,97.08,96.75,96.89,133097.0,90.3022,90.6009,90.2929,90.4236,133097.0
2022-02-11 09:30:00,97.05,97.23,96.94,96.99,53299.0,90.5729,90.7409,90.4702,90.5169,53299.0
2022-02-11 09:35:00,96.9,97.1,96.81,96.91,27369.0,90.4329,90.6196,90.3489,90.4422,27369.0
2022-02-11 09:40:00,96.91,97.0,96.69,97.0,15471.0,90.4422,90.5262,90.2369,90.5262,15471.0
2022-02-11 09:45:00,96.95,97.27,96.95,97.25,16385.0,90.4796,90.7782,90.4796,90.7595,16385.0
2022-02-11 09:50:00,97.22,97.37,97.1,97.26,15259.0,90.7315,90.8715,90.6196,90.7689,15259.0
2022-02-11 09:55:00,97.2,97.25,96.84,96.92,20131.0,90.7129,90.7595,90.3769,90.4516,20131.0
2022-02-11 10:00:00,96.95,97.25,96.92,97.18,22388.0,90.4796,90.7595,90.4516,90.6942,22388.0
2022-02-11 10:05:00,97.16,97.32,97.1,97.27,29716.0,90.6756,90.8249,90.6196,90.7782,29716.0
2022-02-11 10:10:00,97.32,97.32,97.07,97.32,36485.0,90.8249,90.8249,90.5916,90.8249,36485.0
2022-02-11 10:15:00,97.31,97.63,97.26,97.56,89283.0,90.8155,91.1142,90.7689,91.0489,89283.0
2022-02-11 10:20:00,97.56,97.69,97.55,97.59,16107.0,91.0489,91.1702,91.0395,91.0769,16107.0
2022-02-11 10:25:00,97.59,97.74,97.5,97.62,24521.0,91.0769,91.2168,90.9929,91.1049,24521.0
2022-02-11 10:30:00,97.62,97.75,97.53,97.53,5023.0,91.1049,91.2262,91.0209,91.0209,5023.0
2022-02-11 10:35:00,97.51,97.82,97.48,97.81,19970.0,91.0022,91.2915,90.9742,91.2822,19970.0
2022-02-11 10:40:00,97.83,97.91,97.62,97.62,9076.0,91.3008,91.3755,91.1049,91.1049,9076.0
2022-02-11 10:45:00,97.6,97.73,97.5,97.55,18619.0,91.0862,91.2075,90.9929,91.0395,18619.0
2022-02-11 10:50:00,97.55,97.56,97.3,97.5,41476.0,91.0395,91.0489,90.8062,90.9929,41476.0
2022-02-11 10:55:00,97.5,97.58,97.43,97.48,28193.0,90.9929,91.0675,90.9275,90.9742,28193.0
2022-02-11 11:00:00,97.49,97.7,97.49,97.67,12534.0,90.9835,91.1795,90.9835,91.1515,12534.0
2022-02-11 11:05:00,97.62,97.68,97.54,97.57,23349.0,91.1049,91.1608,91.0302,91.0582,23349.0
2022-02-11 11:10:00,97.58,97.61,97.45,97.57,36084.0,91.0675,91.0955,90.9462,91.0582,36084.0
2022-02-11 11:15:00,97.55,97.62,97.43,97.54,69351.0,91.0395,91.1049,90.9275,91.0302,69351.0
2022-02-11 11:20:00,97.57,97.74,97.55,97.74,21242.0,91.0582,91.2168,91.0395,91.2168,21242.0
2022-02-11 11:25:00,97.73,97.75,97.54,97.54,21925.0,91.2075,91.2262,91.0302,91.0302,21925.0
2022-02-11 11:30:00,97.59,97.69,97.51,97.51,27236.0,91.0769,91.1702,91.0022,91.0022,27236.0
2022-02-11 11:35:00,97.55,97.6,97.41,97.53,40794.0,91.0395,91.0862,90.9089,91.0209,40794.0
2022-02-11 11:40:00,97.53,97.54,97.28,97.48,17754.0,91.0209,91.0302,90.7875,90.9742,17754.0
2022-02-11 11:45:00,97.49,97.53,97.36,97.49,59611.0,90.9835,91.0209,90.8622,90.9835,59611.0
2022-02-11 11:50:00,97.47,97.47,97.29,97.4,10242.0,90.9649,90.9649,90.7969,90.8995,10242.0
2022-02-11 11:55:00,97.4,97.47,97.34,97.38,8357.0,90.8995,90.9649,90.8435,90.8809,8357.0
2022-02-11 12:00:00,97.35,97.35,97.24,97.26,8752.0,90.8529,90.8529,90.7502,90.7689,8752.0
2022-02-11 12:05:00,97.26,97.26,97.11,97.14,11970.0,90.7689,90.7689,90.6289,90.6569,11970.0
2022-02-11 12:10:00,97.14,97.32,97.1,97.21,29174.0,90.6569,90.8249,90.6196,90.7222,29174.0
2022-02-11 12:15:00,97.22,97.23,97.02,97.05,25063.0,90.7315,90.7409,90.5449,90.5729,25063.0
2022-02-11 12:20:00,97.09,97.09,96.86,96.86,19837.0,90.6102,90.6102,90.3956,90.3956,19837.0
2022-02-11 12:25:00,96.84,96.99,96.84,96.97,12327.0,90.3769,90.5169,90.3769,90.4982,12327.0
2022-02-11 12:30:00,96.95,96.98,96.89,96.91,9622.0,90.4796,90.5076,90.4236,90.4422,9622.0
2022-02-11 12:35:00,96.9,96.92,96.77,96.78,8033.0,90.4329,90.4516,90.3116,90.3209,8033.0
2022-02-11 12:40:00,96.8,96.85,96.77,96.82,9909.0,90.3396,90.3862,90.3116,90.3582,9909.0
2022-02-11 12:45:00,96.74,96.74,96.62,96.64,6128.0,90.2836,90.2836,90.1716,90.1903,6128.0
2022-02-11 12:50:00,96.62,96.64,96.47,96.47,7751.0,90.1716,90.1903,90.0316,90.0316,7751.0
2022-02-11 12:55:00,96.47,96.51,96.42,96.47,16800.0,90.0316,90.0689,89.9849,90.0316,16800.0
2022-02-11 13:00:00,96.46,96.56,96.42,96.44,15396.0,90.0223,90.1156,89.9849,90.0036,15396.0
2022-02-11 13:05:00,96.45,96.69,96.42,96.65,13377.0,90.0129,90.2369,89.9849,90.1996,13377.0
2022-02-11 13:10:00,96.62,96.64,96.49,96.49,6199.0,90.1716,90.1903,90.0503,90.0503,6199.0
2022-02-11 13:15:00,96.49,96.51,96.33,96.44,15468.0,90.0503,90.0689,89.9009,90.0036,15468.0
2022-02-11 13:20:00,96.44,96.46,96.38,96.39,7470.0,90.0036,90.0223,89.9476,89.9569,7470.0
2022-02-11 13:25:00,96.41,96.42,96.08,96.11,13823.0,89.9756,89.9849,89.6676,89.6956,13823.0
2022-02-11 13:30:00,96.11,96.14,95.86,95.92,14333.0,89.6956,89.7236,89.4623,89.5183,14333.0
2022-02-11 13:35:00,95.82,95.84,95.31,95.31,17401.0,89.425,89.4436,88.949,88.949,17401.0
2022-02-11 13:40:00,95.31,95.53,95.26,95.26,20494.0,88.949,89.1543,88.9024,88.9024,20494.0
2022-02-11 13:45:00,95.23,95.26,94.98,95.23,40394.0,88.8744,88.9024,88.641,88.8744,40394.0
2022-02-11 13:50:00,95.18,95.37,95.06,95.29,25225.0,88.8277,89.005,88.7157,88.9304,25225.0
2022-02-11 13:55:00,95.26,95.35,94.96,95.05,37718.0,88.9024,88.9864,88.6224,88.7064,37718.0
2022-02-11 14:00:00,95.05,95.2,94.78,95.05,28579.0,88.7064,88.8464,88.4544,88.7064,28579.0
2022-02-11 14:05:00,95.05,95.33,94.84,95.17,29808.0,88.7064,88.9677,88.5104,88.8184,29808.0
2022-02-11 14:10:00,95.16,95.35,95.12,95.29,17554.0,88.809,88.9864,88.7717,88.9304,17554.0
2022-02-11 14:15:00,95.31,95.5,95.24,95.43,40707.0,88.949,89.1263,88.8837,89.061,40707.0
2022-02-11 14:20:00,95.4,95.62,95.36,95.37,14048.0,89.033,89.2383,88.9957,89.005,14048.0
2022-02-11 14:25:00,95.34,95.39,95.03,95.08,35728.0,88.977,89.0237,88.6877,88.7344,35728.0
2022-02-11 14:30:00,95.13,95.46,95.01,95.36,14749.0,88.781,89.089,88.669,88.9957,14749.0
2022-02-11 14:35:00,95.38,95.41,95.22,95.23,15050.0,89.0143,89.0423,88.865,88.8744,15050.0
2022-02-11 14:40:00,95.23,95.28,94.98,95.03,12762.0,88.8744,88.921,88.641,88.6877,12762.0
2022-02-11 14:45:00,95.04,95.06,94.78,94.84,18380.0,88.697,88.7157,88.4544,88.5104,18380.0
2022-02-11 14:50:00,94.8,94.8,94.58,94.75,10802.0,88.4731,88.4731,88.2677,88.4264,10802.0
2022-02-11 14:55:00,94.78,95.0,94.78,94.95,13530.0,88.4544,88.6597,88.4544,88.613,13530.0
2022-02-11 15:00:00,94.94,95.27,94.89,95.17,26907.0,88.6037,88.9117,88.5571,88.8184,26907.0
2022-02-11 15:05:00,95.15,95.18,94.77,94.77,20070.0,88.7997,88.8277,88.4451,88.4451,20070.0
2022-02-11 15:10:00,94.79,94.83,94.63,94.7,18616.0,88.4637,88.5011,88.3144,88.3797,18616.0
2022-02-11 15:15:00,94.72,94.95,94.55,94.63,19832.0,88.3984,88.613,88.2397,88.3144,19832.0
2022-02-11 15:20:00,94.64,94.77,94.51,94.63,17041.0,88.3237,88.4451,88.2024,88.3144,17041.0
2022-02-11 15:25:00,94.71,94.86,94.6,94.86,21735.0,88.3891,88.5291,88.2864,88.5291,21735.0
2022-02-11 15:30:00,94.79,94.88,94.54,94.8,30191.0,88.4637,88.5477,88.2304,88.4731,30191.0
2022-02-11 15:35:00,94.78,94.84,94.5,94.52,29887.0,88.4544,88.5104,88.1931,88.2117,29887.0
2022-02-11 15:40:00,94.52,94.59,94.21,94.48,36891.0,88.2117,88.2771,87.9224,88.1744,36891.0
2022-02-11 15:45:00,94.46,95.03,94.45,95.01,50254.0,88.1558,88.6877,88.1464,88.669,50254.0
2022-02-11 15:50:00,95.12,95.2,94.73,94.78,74993.0,88.7717,88.8464,88.4077,88.4544,74993.0
2022-02-11 15:55:00,94.79,95.07,94.72,94.74,174376.0,88.4637,88.725,88.3984,88.4171,174376.0
2022-02-14 09:30:00,95.07,95.07,94.53,94.6,44052.0,88.725,88.725,88.2211,88.2864,44052.0
2022-02-14 09:35:00,94.61,94.65,94.34,94.46,7537.0,88.2957,88.3331,88.0438,88.1558,7537.0
2022-02-14 09:40:00,94.46,94.78,94.44,94.45,11288.0,88.1558,88.4544,88.1371,88.1464,11288.0
2022-02-14 09:45:00,94.43,94.43,94.05,94.23,14258.0,88.1278,88.1278,87.7731,87.9411,14258.0
2022-02-14 09:50:00,94.26,94.53,94.25,94.49,4165.0,87.9691,88.2211,87.9598,88.1837,4165.0
2022-02-14 09:55:00,94.49,94.6,94.35,94.46,28052.0,88.1837,88.2864,88.0531,88.1558,28052.0
2022-02-14 10:00:00,94.48,94.52,94.02,94.08,39806.0,88.1744,88.2117,87.7451,87.8011,39806.0
2022-02-14 10:05:00,94.11,94.2,93.98,94.11,8941.0,87.8291,87.9131,87.7078,87.8291,8941.0
2022-02-14 10:10:00,94.14,94.65,94.13,94.45,32549.0,87.8571,88.3331,87.8478,88.1464,32549.0
2022-02-14 10:15:00,94.47,94.49,93.91,94.1,14398.0,88.1651,88.1837,87.6425,87.8198,14398.0
2022-02-14 10:20:00,94.14,94.48,94.08,94.42,10126.0,87.8571,88.1744,87.8011,88.1184,10126.0
2022-02-14 10:25:00,94.42,94.44,94.12,94.22,19665.0,88.1184,88.1371,87.8384,87.9318,19665.0
2022-02-14 10:30:00,94.23,94.28,93.79,93.94,15462.0,87.9411,87.9878,87.5305,87.6705,15462.0
2022-02-14 10:35:00,93.92,94.01,93.84,93.91,5953.0,87.6518,87.7358,87.5771,87.6425,5953.0
2022-02-14 10:40:00,93.92,93.97,93.83,93.84,8172.0,87.6518,87.6985,87.5678,87.5771,8172.0
2022-02-14 10:45:00,93.83,93.9,93.73,93.76,12900.0,87.5678,87.6331,87.4745,87.5025,12900.0
2022-02-14 10:50:00,93.78,93.88,93.65,93.75,8340.0,87.5211,87.6145,87.3998,87.4931,8340.0
2022-02-14 10:55:00,93.79,93.86,93.46,93.48,16394.0,87.5305,87.5958,87.2225,87.2412,16394.0
2022-02-14 11:00:00,93.51,93.72,93.44,93.72,17139.0,87.2692,87.4651,87.2038,87.4651,17139.0
2022-02-14 11:05:00,93.71,93.73,93.56,93.7,8293.0,87.4558,87.4745,87.3158,87.4465,8293.0
2022-02-14 11:10:00,93.67,93.7,93.47,93.51,6016.0,87.4185,87.4465,87.2318,87.2692,6016.0
2022-02-14 11:15:00,93.52,93.74,93.46,93.74,15025.0,87.2785,87.4838,87.2225,87.4838,15025.0
2022-02-14 11:20:00,93.74,93.74,93.58,93.7,4364.0,87.4838,87.4838,87.3345,87.4465,4364.0
2022-02-14 11:25:00,93.73,93.89,93.66,93.77,18329.0,87.4745,87.6238,87.4091,87.5118,18329.0
2022-02-14 11:30:00,93.79,93.85,93.59,93.68,51638.0,87.5305,87.5865,87.3438,87.4278,51638.0
2022-02-14 11:35:00,93.68,93.69,93.37,93.51,67422.0,87.4278,87.4371,87.1385,87.2692,67422.0
2022-02-14 11:40:00,93.52,93.82,93.52,93.78,10619.0,87.2785,87.5585,87.2785,87.5211,10619.0
2022-02-14 11:45:00,93.81,94.07,93.81,94.04,32000.0,87.5491,87.7918,87.5491,87.7638,32000.0
2022-02-14 11:50:00,94.12,94.12,93.8,93.82,36264.0,87.8384,87.8384,87.5398,87.5585,36264.0
2022-02-14 11:55:00,93.82,93.98,93.75,93.92,31002.0,87.5585,87.7078,87.4931,87.6518,31002.0
2022-02-14 12:00:00,93.92,93.95,93.81,93.84,18277.0,87.6518,87.6798,87.5491,87.5771,18277.0
2022-02-14 12:05:00,93.85,93.86,93.62,93.63,84161.0,87.5865,87.5958,87.3718,87.3811,84161.0
2022-02-14 12:10:00,93.6,93.61,93.54,93.57,7403.0,87.3531,87.3625,87.2972,87.3251,7403.0
2022-02-14 12:15:00,93.58,93.68,93.57,93.6,17835.0,87.3345,87.4278,87.3251,87.3531,17835.0
2022-02-14 12:20:00,93.64,93.81,93.63,93.81,6439.0,87.3905,87.5491,87.3811,87.5491,6439.0
2022-02-14 12:25:00,93.78,93.91,93.76,93.88,6768.0,87.5211,87.6425,87.5025,87.6145,6768.0
2022-02-14 12:30:00,93.9,94.01,93.82,93.82,6306.0,87.6331,87.7358,87.5585,87.5585,6306.0
2022-02-14 12:35:00,93.85,93.88,93.78,93.86,6267.0,87.5865,87.6145,87.5211,87.5958,6267.0
2022-02-14 12:40:00,93.87,94.12,93.87,94.12,7253.0,87.6051,87.8384,87.6051,87.8384,7253.0
2022-02-14 12:45:00,94.08,94.16,94.01,94.16,11492.0,87.8011,87.8758,87.7358,87.8758,11492.0
2022-02-14 12:50:00,94.14,94.19,94.04,94.12,7000.0,87.8571,87.9038,87.7638,87.8384,7000.0
2022-02-14 12:55:00,94.15,94.17,94.06,94.15,8312.0,87.8664,87.8851,87.7824,87.8664,8312.0
2022-02-14 13:00:00,94.18,94.25,94.13,94.21,4210.0,87.8944,87.9598,87.8478,87.9224,4210.0
2022-02-14 13:05:00,94.22,94.33,94.18,94.18,8295.0,87.9318,88.0344,87.8944,87.8944,8295.0
2022-02-14 13:10:00,94.21,94.21,94.09,94.12,7052.0,87.9224,87.9224,87.8104,87.8384,7052.0
2022-02-14 13:15:00,94.15,94.18,94.1,94.18,7114.0,87.8664,87.8944,87.8198,87.8944,7114.0
2022-02-14 13:20:00,94.18,94.2,93.88,93.9,8695.0,87.8944,87.9131,87.6145,87.6331,8695.0
2022-02-14 13:25:00,93.89,93.96,93.87,93.95,11866.0,87.6238,87.6891,87.6051,87.6798,11866.0
2022-02-14 13:30:00,93.93,93.96,93.77,93.83,10841.0,87.6611,87.6891,87.5118,87.5678,10841.0
2022-02-14 13:35:00,93.84,93.86,93.79,93.81,6727.0,87.5771,87.5958,87.5305,87.5491,6727.0
2022-02-14 13:40:00,93.81,93.81,93.66,93.71,6548.0,87.5491,87.5491,87.4091,87.4558,6548.0
2022-02-14 13:45:00,93.71,93.74,93.49,93.52,6392.0,87.4558,87.4838,87.2505,87.2785,6392.0
2022-02-14 13:50:00,93.53,93.53,93.15,93.2,13764.0,87.2878,87.2878,86.9332,86.9798,13764.0
2022-02-14 13:55:00,93.17,93.35,93.13,93.24,12044.0,86.9518,87.1198,86.9145,87.0172,12044.0
2022-02-14 14:00:00,93.19,93.28,93.09,93.09,8504.0,86.9705,87.0545,86.8772,86.8772,8504.0
2022-02-14 14:05:00,93.06,93.15,92.95,93.06,11109.0,86.8492,86.9332,86.7465,86.8492,11109.0
2022-02-14 14:10:00,93.02,93.24,92.98,93.17,7967.0,86.8119,87.0172,86.7745,86.9518,7967.0
2022-02-14 14:15:00,93.18,93.2,93.08,93.14,9673.0,86.9612,86.9798,86.8679,86.9238,9673.0
2022-02-14 14:20:00,93.13,93.25,93.09,93.09,13493.0,86.9145,87.0265,86.8772,86.8772,13493.0
2022-02-14 14:25:00,93.09,93.65,93.01,93.42,15011.0,86.8772,87.3998,86.8025,87.1852,15011.0
2022-02-14 14:30:00,93.41,93.5,93.2,93.5,10505.0,87.1758,87.2598,86.9798,87.2598,10505.0
2022-02-14 14:35:00,93.47,93.53,93.31,93.36,7353.0,87.2318,87.2878,87.0825,87.1292,7353.0
2022-02-14 14:40:00,93.34,93.49,93.3,93.33,10571.0,87.1105,87.2505,87.0732,87.1012,10571.0
2022-02-14 14:45:00,93.34,93.48,93.19,93.31,9030.0,87.1105,87.2412,86.9705,87.0825,9030.0
2022-02-14 14:50:00,93.28,93.6,93.27,93.44,15022.0,87.0545,87.3531,87.0452,87.2038,15022.0
2022-02-14 14:55:00,93.44,93.56,93.39,93.51,15109.0,87.2038,87.3158,87.1572,87.2692,15109.0
2022-02-14 15:00:00,93.51,93.59,93.45,93.53,10178.0,87.2692,87.3438,87.2132,87.2878,10178.0
2022-02-14 15:05:00,93.51,93.63,93.29,93.59,10719.0,87.2692,87.3811,87.0638,87.3438,10719.0
2022-02-14 15:10:00,93.57,93.68,93.43,93.66,13270.0,87.3251,87.4278,87.1945,87.4091,13270.0
2022-02-14 15:15:00,93.66,93.7,93.51,93.52,12232.0,87.4091,87.4465,87.2692,87.2785,12232.0
2022-02-14 15:20:00,93.51,93.89,93.43,93.77,12623.0,87.2692,87.6238,87.1945,87.5118,12623.0
2022-02-14 15:25:00,93.75,93.81,93.67,93.74,16248.0,87.4931,87.5491,87.4185,87.4838,16248.0
2022-02-14 15:30:00,93.7,94.02,93.68,94.0,16272.0,87.4465,87.7451,87.4278,87.7265,16272.0
2022-02-14 15:35:00,94.0,94.11,93.91,93.92,25513.0,87.7265,87.8291,87.6425,87.6518,25513.0
2022-02-14 15:40:00,93.92,94.11,93.88,94.1,36701.0,87.6518,87.8291,87.6145,87.8198,36701.0
2022-02-14 15:45:00,94.1,94.23,93.79,94.09,45085.0,87.8198,87.9411,87.5305,87.8104,45085.0
2022-02-14 15:50:00,94.11,94.11,93.8,93.99,67418.0,87.8291,87.8291,87.5398,87.7171,67418.0
2022-02-14 15:55:00,93.97,94.15,93.93,93.96,124885.0,87.6985,87.8664,87.6611,87.6891,124885.0
2022-02-15 09:30:00,94.85,95.33,94.63,95.28,45971.0,88.5197,88.9677,88.3144,88.921,45971.0
2022-02-15 09:35:00,95.3,95.58,95.3,95.52,8610.0,88.9397,89.201,88.9397,89.145,8610.0
2022-02-15 09:40:00,95.46,95.61,95.24,95.24,9118.0,89.089,89.229,88.8837,88.8837,9118.0
2022-02-15 09:45:00,95.27,95.55,95.13,95.13,13065.0,88.9117,89.173,88.781,88.781,13065.0
2022-02-15 09:50:00,94.99,95.12,94.97,95.09,13163.0,88.6504,88.7717,88.6317,88.7437,13163.0
2022-02-15 09:55:00,95.11,95.11,94.59,94.68,17072.0,88.7624,88.7624,88.2771,88.3611,17072.0
2022-02-15 10:00:00,94.68,94.81,94.57,94.65,27076.0,88.3611,88.4824,88.2584,88.3331,27076.0
2022-02-15 10:05:00,94.66,94.72,94.55,94.6,9919.0,88.3424,88.3984,88.2397,88.2864,9919.0
2022-02-15 10:10:00,94.6,94.6,94.41,94.54,20009.0,88.2864,88.2864,88.1091,88.2304,20009.0
2022-02-15 10:15:00,94.53,94.74,94.53,94.62,22759.0,88.2211,88.4171,88.2211,88.3051,22759.0
2022-02-15 10:20:00,94.59,94.7,94.51,94.69,10337.0,88.2771,88.3797,88.2024,88.3704,10337.0
2022-02-15 10:25:00,94.67,94.83,94.44,94.78,13916.0,88.3517,88.5011,88.1371,88.4544,13916.0
2022-02-15 10:30:00,94.78,94.87,94.69,94.87,23891.0,88.4544,88.5384,88.3704,88.5384,23891.0
2022-02-15 10:35:00,94.88,94.9,94.77,94.78,17191.0,88.5477,88.5664,88.4451,88.4544,17191.0
2022-02-15 10:40:00,94.78,94.89,94.71,94.89,15959.0,88.4544,88.5571,88.3891,88.5571,15959.0
2022-02-15 10:45:00,94.92,95.06,94.89,95.02,28759.0,88.585,88.7157,88.5571,88.6784,28759.0
2022-02-15 10:50:00,95.02,95.06,94.93,94.96,12622.0,88.6784,88.7157,88.5944,88.6224,12622.0
2022-02-15 10:55:00,94.94,95.06,94.86,95.04,14413.0,88.6037,88.7157,88.5291,88.697,14413.0
2022-02-15 11:00:00,95.03,95.12,95.03,95.12,10971.0,88.6877,88.7717,88.6877,88.7717,10971.0
2022-02-15 11:05:00,95.12,95.15,95.03,95.13,9595.0,88.7717,88.7997,88.6877,88.781,9595.0
2022-02-15 11:10:00,95.12,95.21,95.05,95.17,11165.0,88.7717,88.8557,88.7064,88.8184,11165.0
2022-02-15 11:15:00,95.2,95.2,95.03,95.07,10504.0,88.8464,88.8464,88.6877,88.725,10504.0
2022-02-15 11:20:00,95.08,95.08,95.0,95.02,13730.0,88.7344,88.7344,88.6597,88.6784,13730.0
2022-02-15 11:25:00,94.99,94.99,94.78,94.8,12134.0,88.6504,88.6504,88.4544,88.4731,12134.0
2022-02-15 11:30:00,94.82,95.04,94.82,95.04,10727.0,88.4917,88.697,88.4917,88.697,10727.0
2022-02-15 11:35:00,95.05,95.07,94.94,94.95,12415.0,88.7064,88.725,88.6037,88.613,12415.0
2022-02-15 11:40:00,94.93,94.94,94.85,94.87,16432.0,88.5944,88.6037,88.5197,88.5384,16432.0
2022-02-15 11:45:00,94.88,94.97,94.87,94.91,8800.0,88.5477,88.6317,88.5384,88.5757,8800.0
2022-02-15 11:50:00,94.92,94.92,94.78,94.82,9899.0,88.585,88.585,88.4544,88.4917,9899.0
2022-02-15 11:55:00,94.82,94.98,94.82,94.98,6792.0,88.4917,88.641,88.4917,88.641,6792.0
2022-02-15 12:00:00,94.98,95.08,94.93,94.94,11821.0,88.641,88.7344,88.5944,88.6037,11821.0
2022-02-15 12:05:00,94.93,95.01,94.87,94.91,25124.0,88.5944,88.669,88.5384,88.5757,25124.0
2022-02-15 12:10:00,94.91,94.93,94.81,94.81,8319.0,88.5757,88.5944,88.4824,88.4824,8319.0
2022-02-15 12:15:00,94.81,94.86,94.7,94.77,8395.0,88.4824,88.5291,88.3797,88.4451,8395.0
2022-02-15 12:20:00,94.75,94.81,94.74,94.76,7995.0,88.4264,88.4824,88.4171,88.4357,7995.0
2022-02-15 12:25:00,94.77,94.94,94.76,94.94,7878.0,88.4451,88.6037,88.4357,88.6037,7878.0
2022-02-15 12:30:00,94.94,95.01,94.88,94.95,13647.0,88.6037,88.669,88.5477,88.613,13647.0
2022-02-15 12:35:00,94.94,95.0,94.92,95.0,13533.0,88.6037,88.6597,88.585,88.6597,13533.0
2022-02-15 12:40:00,95.0,95.11,94.99,95.08,18208.0,88.6597,88.7624,88.6504,88.7344,18208.0
2022-02-15 12:45:00,95.09,95.1,94.81,94.81,16431.0,88.7437,88.753,88.4824,88.4824,16431.0
2022-02-15 12:50:00,94.81,94.89,94.8,94.89,8258.0,88.4824,88.5571,88.4731,88.5571,8258.0
2022-02-15 12:55:00,94.87,94.93,94.86,94.86,9385.0,88.5384,88.5944,88.5291,88.5291,9385.0
2022-02-15 13:00:00,94.87,94.97,94.85,94.91,10065.0,88.5384,88.6317,88.5197,88.5757,10065.0
2022-02-15 13:05:00,94.92,94.98,94.9,94.98,7474.0,88.585,88.641,88.5664,88.641,7474.0
2022-02-15 13:10:00,94.99,95.03,94.95,94.98,8555.0,88.6504,88.6877,88.613,88.641,8555.0
2022-02-15 13:15:00,94.99,94.99,94.9,94.94,10667.0,88.6504,88.6504,88.5664,88.6037,10667.0
2022-02-15 13:20:00,94.95,95.11,94.95,95.09,12324.0,88.613,88.7624,88.613,88.7437,12324.0
2022-02-15 13:25:00,95.1,95.15,95.07,95.13,9619.0,88.753,88.7997,88.725,88.781,9619.0
2022-02-15 13:30:00,95.14,95.22,95.13,95.15,13261.0,88.7904,88.865,88.781,88.7997,13261.0
2022-02-15 13:35:00,95.15,95.17,95.12,95.14,14244.0,88.7997,88.8184,88.7717,88.7904,14244.0
2022-02-15 13:40:00,95.14,95.26,95.14,95.15,18959.0,88.7904,88.9024,88.7904,88.7997,18959.0
2022-02-15 13:45:00,95.16,95.18,95.07,95.11,14010.0,88.809,88.8277,88.725,88.7624,14010.0
2022-02-15 13:50:00,95.09,95.1,94.99,95.04,16710.0,88.7437,88.753,88.6504,88.697,16710.0
2022-02-15 13:55:00,95.04,95.08,95.0,95.0,10934.0,88.697,88.7344,88.6597,88.6597,10934.0
2022-02-15 14:00:00,95.0,95.03,94.81,94.87,16451.0,88.6597,88.6877,88.4824,88.5384,16451.0
2022-02-15 14:05:00,94.88,94.9,94.72,94.9,18627.0,88.5477,88.5664,88.3984,88.5664,18627.0
2022-02-15 14:10:00,94.92,95.01,94.89,95.0,22161.0,88.585,88.669,88.5571,88.6597,22161.0
2022-02-15 14:15:00,95.0,95.23,94.98,95.22,34852.0,88.6597,88.8744,88.641,88.865,34852.0
2022-02-15 14:20:00,95.22,95.25,95.16,95.17,25242.0,88.865,88.893,88.809,88.8184,25242.0
2022-02-15 14:25:00,95.16,95.26,95.16,95.24,25917.0,88.809,88.9024,88.809,88.8837,25917.0
2022-02-15 14:30:00,95.25,95.25,95.11,95.14,15862.0,88.893,88.893,88.7624,88.7904,15862.0
2022-02-15 14:35:00,95.15,95.21,95.14,95.16,15828.0,88.7997,88.8557,88.7904,88.809,15828.0
2022-02-15 14:40:00,95.17,95.18,94.99,95.16,19403.0,88.8184,88.8277,88.6504,88.809,19403.0
2022-02-15 14:45:00,95.16,95.2,95.05,95.07,10839.0,88.809,88.8464,88.7064,88.725,10839.0
2022-02-15 14:50:00,95.06,95.06,94.99,95.04,17270.0,88.7157,88.7157,88.6504,88.697,17270.0
2022-02-15 14:55:00,95.04,95.07,94.99,95.04,17640.0,88.697,88.725,88.6504,88.697,17640.0
2022-02-15 15:00:00,95.03,95.11,95.03,95.06,12757.0,88.6877,88.7624,88.6877,88.7157,12757.0
2022-02-15 15:05:00,95.07,95.11,95.01,95.03,18260.0,88.725,88.7624,88.669,88.6877,18260.0
2022-02-15 15:10:00,95.03,95.03,94.94,94.96,9682.0,88.6877,88.6877,88.6037,88.6224,9682.0
2022-02-15 15:15:00,94.97,95.0,94.88,95.0,18722.0,88.6317,88.6597,88.5477,88.6597,18722.0
2022-02-15 15:20:00,95.0,95.01,94.84,94.87,20596.0,88.6597,88.669,88.5104,88.5384,20596.0
2022-02-15 15:25:00,94.85,94.88,94.82,94.88,18714.0,88.5197,88.5477,88.4917,88.5477,18714.0
2022-02-15 15:30:00,94.88,94.88,94.61,94.65,28094.0,88.5477,88.5477,88.2957,88.3331,28094.0
2022-02-15 15:35:00,94.63,94.65,94.35,94.38,29668.0,88.3144,88.3331,88.0531,88.0811,29668.0
2022-02-15 15:40:00,94.37,94.56,94.31,94.53,36582.0,88.0718,88.2491,88.0158,88.2211,36582.0
2022-02-15 15:45:00,94.53,94.63,94.38,94.56,47594.0,88.2211,88.3144,88.0811,88.2491,47594.0
2022-02-15 15:50:00,94.58,94.86,94.58,94.7,98867.0,88.2677,88.5291,88.2677,88.3797,98867.0
2022-02-15 15:55:00,94.7,94.92,94.61,94.88,165358.0,88.3797,88.585,88.2957,88.5477,165358.0
2022-02-16 09:30:00,94.69,95.49,94.69,95.48,42707.0,88.3704,89.117,88.3704,89.1077,42707.0
2022-02-16 09:35:00,95.44,95.66,95.39,95.64,28957.0,89.0703,89.2757,89.0237,89.257,28957.0
2022-02-16 09:40:00,95.6,95.76,95.51,95.65,8043.0,89.2197,89.369,89.1357,89.2663,8043.0
2022-02-16 09:45:00,95.73,95.88,95.61,95.7,9117.0,89.341,89.481,89.229,89.313,9117.0
2022-02-16 09:50:00,95.71,95.74,95.46,95.47,34523.0,89.3223,89.3503,89.089,89.0983,34523.0
2022-02-16 09:55:00,95.52,95.53,95.16,95.31,8489.0,89.145,89.1543,88.809,88.949,8489.0
2022-02-16 10:00:00,95.26,95.57,95.23,95.53,18746.0,88.9024,89.1917,88.8744,89.1543,18746.0
2022-02-16 10:05:00,95.55,95.57,95.38,95.38,10624.0,89.173,89.1917,89.0143,89.0143,10624.0
2022-02-16 10:10:00,95.39,95.53,95.38,95.44,14138.0,89.0237,89.1543,89.0143,89.0703,14138.0
2022-02-16 10:15:00,95.46,95.49,95.33,95.34,12733.0,89.089,89.117,88.9677,88.977,12733.0
2022-02-16 10:20:00,95.35,95.49,95.28,95.49,5182.0,88.9864,89.117,88.921,89.117,5182.0
2022-02-16 10:25:00,95.5,95.58,95.44,95.56,7117.0,89.1263,89.201,89.0703,89.1823,7117.0
2022-02-16 10:30:00,95.54,95.65,95.47,95.65,14710.0,89.1637,89.2663,89.0983,89.2663,14710.0
2022-02-16 10:35:00,95.66,95.73,95.51,95.55,5087.0,89.2757,89.341,89.1357,89.173,5087.0
2022-02-16 10:40:00,95.53,95.53,95.43,95.5,10253.0,89.1543,89.1543,89.061,89.1263,10253.0
2022-02-16 10:45:00,95.51,95.52,95.25,95.25,6667.0,89.1357,89.145,88.893,88.893,6667.0
2022-02-16 10:50:00,95.27,95.36,95.2,95.28,8642.0,88.9117,88.9957,88.8464,88.921,8642.0
2022-02-16 10:55:00,95.28,95.28,95.16,95.23,8039.0,88.921,88.921,88.809,88.8744,8039.0
2022-02-16 11:00:00,95.25,95.32,95.23,95.3,12254.0,88.893,88.9584,88.8744,88.9397,12254.0
2022-02-16 11:05:00,95.3,95.32,95.12,95.21,7296.0,88.9397,88.9584,88.7717,88.8557,7296.0
2022-02-16 11:10:00,95.18,95.18,95.11,95.13,3299.0,88.8277,88.8277,88.7624,88.781,3299.0
2022-02-16 11:15:00,95.18,95.3,95.14,95.15,5462.0,88.8277,88.9397,88.7904,88.7997,5462.0
2022-02-16 11:20:00,95.17,95.25,95.13,95.19,5431.0,88.8184,88.893,88.781,88.837,5431.0
2022-02-16 11:25:00,95.19,95.25,95.15,95.24,9296.0,88.837,88.893,88.7997,88.8837,9296.0
2022-02-16 11:30:00,95.23,95.25,95.16,95.2,4335.0,88.8744,88.893,88.809,88.8464,4335.0
2022-02-16 11:35:00,95.18,95.24,95.13,95.15,9079.0,88.8277,88.8837,88.781,88.7997,9079.0
2022-02-16 11:40:00,95.16,95.19,95.06,95.08,19132.0,88.809,88.837,88.7157,88.7344,19132.0
2022-02-16 11:45:00,95.09,95.11,95.05,95.11,12662.0,88.7437,88.7624,88.7064,88.7624,12662.0
2022-02-16 11:50:00,95.09,95.12,95.03,95.03,5818.0,88.7437,88.7717,88.6877,88.6877,5818.0
2022-02-16 11:55:00,95.04,95.11,95.02,95.06,7035.0,88.697,88.7624,88.6784,88.7157,7035.0
2022-02-16 12:00:00,95.05,95.11,95.01,95.06,6042.0,88.7064,88.7624,88.669,88.7157,6042.0
2022-02-16 12:05:00,95.08,95.18,95.08,95.09,6506.0,88.7344,88.8277,88.7344,88.7437,6506.0
2022-02-16 12:10:00,95.09,95.14,95.08,95.08,3793.0,88.7437,88.7904,88.7344,88.7344,3793.0
2022-02-16 12:15:00,95.07,95.19,95.07,95.12,25496.0,88.725,88.837,88.725,88.7717,25496.0
2022-02-16 12:20:00,95.12,95.14,95.08,95.1,9350.0,88.7717,88.7904,88.7344,88.753,9350.0
2022-02-16 12:25:00,95.11,95.12,95.04,95.06,4803.0,88.7624,88.7717,88.697,88.7157,4803.0
2022-02-16 12:30:00,95.04,95.04,94.69,94.69,6247.0,88.697,88.697,88.3704,88.3704,6247.0
2022-02-16 12:35:00,94.71,94.8,94.64,94.79,5500.0,88.3891,88.4731,88.3237,88.4637,5500.0
2022-02-16 12:40:00,94.8,94.88,94.74,94.74,4113.0,88.4731,88.5477,88.4171,88.4171,4113.0
2022-02-16 12:45:00,94.71,94.83,94.71,94.8,3630.0,88.3891,88.5011,88.3891,88.4731,3630.0
2022-02-16 12:50:00,94.8,94.88,94.75,94.83,4968.0,88.4731,88.5477,88.4264,88.5011,4968.0
2022-02-16 12:55:00,94.81,94.84,94.76,94.77,4474.0,88.4824,88.5104,88.4357,88.4451,4474.0
2022-02-16 13:00:00,94.75,94.77,94.69,94.72,5988.0,88.4264,88.4451,88.3704,88.3984,5988.0
2022-02-16 13:05:00,94.69,94.83,94.68,94.81,5034.0,88.3704,88.5011,88.3611,88.4824,5034.0
2022-02-16 13:10:00,94.81,94.86,94.79,94.84,5392.0,88.4824,88.5291,88.4637,88.5104,5392.0
2022-02-16 13:15:00,94.86,94.86,94.81,94.83,6793.0,88.5291,88.5291,88.4824,88.5011,6793.0
2022-02-16 13:20:00,94.84,94.88,94.81,94.84,7567.0,88.5104,88.5477,88.4824,88.5104,7567.0
2022-02-16 13:25:00,94.87,94.88,94.76,94.77,4354.0,88.5384,88.5477,88.4357,88.4451,4354.0
2022-02-16 13:30:00,94.79,94.84,94.75,94.83,9351.0,88.4637,88.5104,88.4264,88.5011,9351.0
2022-02-16 13:35:00,94.82,94.94,94.81,94.87,5742.0,88.4917,88.6037,88.4824,88.5384,5742.0
2022-02-16 13:40:00,94.85,94.85,94.76,94.79,9686.0,88.5197,88.5197,88.4357,88.4637,9686.0
2022-02-16 13:45:00,94.79,94.87,94.79,94.86,16247.0,88.4637,88.5384,88.4637,88.5291,16247.0
2022-02-16 13:50:00,94.86,94.94,94.86,94.92,10082.0,88.5291,88.6037,88.5291,88.585,10082.0
2022-02-16 13:55:00,94.92,94.98,94.81,94.97,8899.0,88.585,88.641,88.4824,88.6317,8899.0
2022-02-16 14:00:00,94.96,95.25,94.76,95.03,19821.0,88.6224,88.893,88.4357,88.6877,19821.0
2022-02-16 14:05:00,95.11,95.31,94.97,95.21,10099.0,88.7624,88.949,88.6317,88.8557,10099.0
2022-02-16 14:10:00,95.2,95.27,95.08,95.13,20453.0,88.8464,88.9117,88.7344,88.781,20453.0
2022-02-16 14:15:00,95.2,95.4,95.19,95.36,11686.0,88.8464,89.033,88.837,88.9957,11686.0
2022-02-16 14:20:00,95.33,95.61,95.23,95.59,62097.0,88.9677,89.229,88.8744,89.2103,62097.0
2022-02-16 14:25:00,95.59,95.63,95.52,95.56,16952.0,89.2103,89.2477,89.145,89.1823,16952.0
2022-02-16 14:30:00,95.57,95.76,95.57,95.7,17927.0,89.1917,89.369,89.1917,89.313,17927.0
2022-02-16 14:35:00,95.71,95.74,95.6,95.67,25255.0,89.3223,89.3503,89.2197,89.285,25255.0
2022-02-16 14:40:00,95.66,95.7,95.5,95.58,12518.0,89.2757,89.313,89.1263,89.201,12518.0
2022-02-16 14:45:00,95.56,95.64,95.52,95.53,6429.0,89.1823,89.257,89.145,89.1543,6429.0
2022-02-16 14:50:00,95.52,95.67,95.51,95.61,6549.0,89.145,89.285,89.1357,89.229,6549.0
2022-02-16 14:55:00,95.62,95.74,95.62,95.74,11431.0,89.2383,89.3503,89.2383,89.3503,11431.0
2022-02-16 15:00:00,95.78,95.91,95.69,95.89,16428.0,89.3877,89.509,89.3037,89.4903,16428.0
2022-02-16 15:05:00,95.91,95.98,95.89,95.94,20211.0,89.509,89.5743,89.4903,89.537,20211.0
2022-02-16 15:10:00,95.94,95.96,95.81,95.86,18397.0,89.537,89.5556,89.4157,89.4623,18397.0
2022-02-16 15:15:00,95.87,95.91,95.78,95.91,14405.0,89.4716,89.509,89.3877,89.509,14405.0
2022-02-16 15:20:00,95.91,95.96,95.83,95.92,16450.0,89.509,89.5556,89.4343,89.5183,16450.0
2022-02-16 15:25:00,95.92,96.06,95.92,96.05,15323.0,89.5183,89.649,89.5183,89.6396,15323.0
2022-02-16 15:30:00,96.05,96.05,95.89,95.97,21484.0,89.6396,89.6396,89.4903,89.565,21484.0
2022-02-16 15:35:00,95.96,96.07,95.92,96.03,16901.0,89.5556,89.6583,89.5183,89.621,16901.0
2022-02-16 15:40:00,96.03,96.07,95.97,96.05,24482.0,89.621,89.6583,89.565,89.6396,24482.0
2022-02-16 15:45:00,96.06,96.1,95.93,96.07,34565.0,89.649,89.6863,89.5276,89.6583,34565.0
2022-02-16 15:50:00,96.07,96.24,95.9,95.92,43652.0,89.6583,89.817,89.4996,89.5183,43652.0
2022-02-16 15:55:00,95.94,95.94,95.79,95.89,130843.0,89.537,89.537,89.397,89.4903,130843.0
2022-02-17 09:30:00,95.08,95.34,94.62,94.73,54280.0,88.7344,88.977,88.3051,88.4077,54280.0
2022-02-17 09:35:00,94.8,94.85,94.64,94.77,15979.0,88.4731,88.5197,88.3237,88.4451,15979.0
2022-02-17 09:40:00,94.83,94.9,94.5,94.78,34195.0,88.5011,88.5664,88.1931,88.4544,34195.0
2022-02-17 09:45:00,94.79,94.82,94.57,94.73,7778.0,88.4637,88.4917,88.2584,88.4077,7778.0
2022-02-17 09:50:00,94.72,94.75,94.21,94.21,26373.0,88.3984,88.4264,87.9224,87.9224,26373.0
2022-02-17 09:55:00,94.27,94.3,94.11,94.18,13047.0,87.9784,88.0064,87.8291,87.8944,13047.0
2022-02-17 10:00:00,94.21,94.24,94.09,94.11,15354.0,87.9224,87.9504,87.8104,87.8291,15354.0
2022-02-17 10:05:00,94.11,94.33,94.06,94.17,33165.0,87.8291,88.0344,87.7824,87.8851,33165.0
2022-02-17 10:10:00,94.19,94.42,94.18,94.42,14241.0,87.9038,88.1184,87.8944,88.1184,14241.0
2022-02-17 10:15:00,94.42,94.42,94.29,94.31,8745.0,88.1184,88.1184,87.9971,88.0158,8745.0
2022-02-17 10:20:00,94.29,94.33,94.05,94.16,10846.0,87.9971,88.0344,87.7731,87.8758,10846.0
2022-02-17 10:25:00,94.1,94.15,93.93,94.01,15243.0,87.8198,87.8664,87.6611,87.7358,15243.0
2022-02-17 10:30:00,94.02,94.16,93.94,94.12,12629.0,87.7451,87.8758,87.6705,87.8384,12629.0
2022-02-17 10:35:00,94.08,94.1,93.94,93.98,12992.0,87.8011,87.8198,87.6705,87.7078,12992.0
2022-02-17 10:40:00,93.97,94.03,93.93,93.95,16644.0,87.6985,87.7544,87.6611,87.6798,16644.0
2022-02-17 10:45:00,93.95,94.1,93.81,93.89,26428.0,87.6798,87.8198,87.5491,87.6238,26428.0
2022-02-17 10:50:00,93.87,93.95,93.79,93.93,15094.0,87.6051,87.6798,87.5305,87.6611,15094.0
2022-02-17 10:55:00,93.92,93.99,93.91,93.95,14282.0,87.6518,87.7171,87.6425,87.6798,14282.0
2022-02-17 11:00:00,93.97,94.02,93.91,93.93,19641.0,87.6985,87.7451,87.6425,87.6611,19641.0
2022-02-17 11:05:00,93.94,94.09,93.88,93.88,14329.0,87.6705,87.8104,87.6145,87.6145,14329.0
2022-02-17 11:10:00,93.89,94.09,93.86,94.01,13727.0,87.6238,87.8104,87.5958,87.7358,13727.0
2022-02-17 11:15:00,94.0,94.12,93.95,94.07,14136.0,87.7265,87.8384,87.6798,87.7918,14136.0
2022-02-17 11:20:00,94.06,94.14,93.9,93.9,9027.0,87.7824,87.8571,87.6331,87.6331,9027.0
2022-02-17 11:25:00,93.89,93.96,93.87,93.9,14633.0,87.6238,87.6891,87.6051,87.6331,14633.0
2022-02-17 11:30:00,93.91,93.95,93.82,93.86,8277.0,87.6425,87.6798,87.5585,87.5958,8277.0
2022-02-17 11:35:00,93.87,93.96,93.86,93.89,12493.0,87.6051,87.6891,87.5958,87.6238,12493.0
2022-02-17 11:40:00,93.89,94.07,93.86,94.06,12301.0,87.6238,87.7918,87.5958,87.7824,12301.0
2022-02-17 11:45:00,94.04,94.22,94.0,94.19,28026.0,87.7638,87.9318,87.7265,87.9038,28026.0
2022-02-17 11:50:00,94.19,94.26,94.01,94.03,15471.0,87.9038,87.9691,87.7358,87.7544,15471.0
2022-02-17 11:55:00,94.04,94.06,93.89,93.96,7391.0,87.7638,87.7824,87.6238,87.6891,7391.0
2022-02-17 12:00:00,93.97,94.1,93.89,94.06,4667.0,87.6985,87.8198,87.6238,87.7824,4667.0
2022-02-17 12:05:00,94.11,94.11,94.02,94.02,5761.0,87.8291,87.8291,87.7451,87.7451,5761.0
2022-02-17 12:10:00,94.04,94.13,94.02,94.13,5285.0,87.7638,87.8478,87.7451,87.8478,5285.0
2022-02-17 12:15:00,94.11,94.21,94.1,94.18,7109.0,87.8291,87.9224,87.8198,87.8944,7109.0
2022-02-17 12:20:00,94.17,94.27,94.17,94.26,10022.0,87.8851,87.9784,87.8851,87.9691,10022.0
2022-02-17 12:25:00,94.3,94.41,94.27,94.4,14821.0,88.0064,88.1091,87.9784,88.0998,14821.0
2022-02-17 12:30:00,94.39,94.55,94.38,94.46,6770.0,88.0904,88.2397,88.0811,88.1558,6770.0
2022-02-17 12:35:00,94.48,94.48,94.41,94.41,4888.0,88.1744,88.1744,88.1091,88.1091,4888.0
2022-02-17 12:40:00,94.37,94.37,94.26,94.29,4169.0,88.0718,88.0718,87.9691,87.9971,4169.0
2022-02-17 12:45:00,94.29,94.3,94.16,94.2,9162.0,87.9971,88.0064,87.8758,87.9131,9162.0
2022-02-17 12:50:00,94.19,94.2,94.13,94.15,5266.0,87.9038,87.9131,87.8478,87.8664,5266.0
2022-02-17 12:55:00,94.13,94.18,94.07,94.1,11186.0,87.8478,87.8944,87.7918,87.8198,11186.0
2022-02-17 13:00:00,94.1,94.16,94.06,94.06,9052.0,87.8198,87.8758,87.7824,87.7824,9052.0
2022-02-17 13:05:00,94.02,94.09,94.01,94.04,6679.0,87.7451,87.8104,87.7358,87.7638,6679.0
2022-02-17 13:10:00,94.04,94.06,93.93,94.04,8701.0,87.7638,87.7824,87.6611,87.7638,8701.0
2022-02-17 13:15:00,94.05,94.09,93.92,93.94,7066.0,87.7731,87.8104,87.6518,87.6705,7066.0
2022-02-17 13:20:00,93.94,94.0,93.92,93.93,5510.0,87.6705,87.7265,87.6518,87.6611,5510.0
2022-02-17 13:25:00,93.94,93.94,93.81,93.87,5508.0,87.6705,87.6705,87.5491,87.6051,5508.0
2022-02-17 13:30:00,93.87,93.98,93.86,93.94,8925.0,87.6051,87.7078,87.5958,87.6705,8925.0
2022-02-17 13:35:00,93.91,93.98,93.88,93.89,8573.0,87.6425,87.7078,87.6145,87.6238,8573.0
2022-02-17 13:40:00,93.88,93.88,93.77,93.83,11841.0,87.6145,87.6145,87.5118,87.5678,11841.0
2022-02-17 13:45:00,93.82,93.84,93.72,93.76,8380.0,87.5585,87.5771,87.4651,87.5025,8380.0
2022-02-17 13:50:00,93.77,93.83,93.75,93.83,9778.0,87.5118,87.5678,87.4931,87.5678,9778.0
2022-02-17 13:55:00,93.84,93.88,93.81,93.84,11729.0,87.5771,87.6145,87.5491,87.5771,11729.0
2022-02-17 14:00:00,93.86,93.86,93.71,93.72,8755.0,87.5958,87.5958,87.4558,87.4651,8755.0
2022-02-17 14:05:00,93.72,93.73,93.58,93.61,11384.0,87.4651,87.4745,87.3345,87.3625,11384.0
2022-02-17 14:10:00,93.6,93.6,93.53,93.57,17956.0,87.3531,87.3531,87.2878,87.3251,17956.0
2022-02-17 14:15:00,93.58,93.68,93.55,93.55,13227.0,87.3345,87.4278,87.3065,87.3065,13227.0
2022-02-17 14:20:00,93.54,93.56,93.4,93.42,12638.0,87.2972,87.3158,87.1665,87.1852,12638.0
2022-02-17 14:25:00,93.4,93.48,93.39,93.42,10219.0,87.1665,87.2412,87.1572,87.1852,10219.0
2022-02-17 14:30:00,93.42,93.46,93.3,93.34,14430.0,87.1852,87.2225,87.0732,87.1105,14430.0
2022-02-17 14:35:00,93.32,93.34,93.21,93.26,12650.0,87.0918,87.1105,86.9892,87.0358,12650.0
2022-02-17 14:40:00,93.27,93.28,93.18,93.2,12186.0,87.0452,87.0545,86.9612,86.9798,12186.0
2022-02-17 14:45:00,93.2,93.33,93.2,93.29,10608.0,86.9798,87.1012,86.9798,87.0638,10608.0
2022-02-17 14:50:00,93.25,93.26,93.15,93.18,6995.0,87.0265,87.0358,86.9332,86.9612,6995.0
2022-02-17 14:55:00,93.2,93.25,93.09,93.14,12271.0,86.9798,87.0265,86.8772,86.9238,12271.0
2022-02-17 15:00:00,93.14,93.21,93.06,93.06,7689.0,86.9238,86.9892,86.8492,86.8492,7689.0
2022-02-17 15:05:00,93.06,93.07,93.01,93.01,10953.0,86.8492,86.8585,86.8025,86.8025,10953.0
2022-02-17 15:10:00,93.03,93.03,92.82,92.84,13347.0,86.8212,86.8212,86.6252,86.6439,13347.0
2022-02-17 15:15:00,92.84,92.92,92.77,92.89,13591.0,86.6439,86.7185,86.5785,86.6905,13591.0
2022-02-17 15:20:00,92.89,93.04,92.89,92.92,17383.0,86.6905,86.8305,86.6905,86.7185,17383.0
2022-02-17 15:25:00,92.92,93.1,92.92,93.07,14004.0,86.7185,86.8865,86.7185,86.8585,14004.0
2022-02-17 15:30:00,93.06,93.16,93.02,93.08,21313.0,86.8492,86.9425,86.8119,86.8679,21313.0
2022-02-17 15:35:00,93.09,93.56,93.09,93.54,36745.0,86.8772,87.3158,86.8772,87.2972,36745.0
2022-02-17 15:40:00,93.54,93.58,93.36,93.4,36353.0,87.2972,87.3345,87.1292,87.1665,36353.0
2022-02-17 15:45:00,93.41,93.56,93.3,93.3,37504.0,87.1758,87.3158,87.0732,87.0732,37504.0
2022-02-17 15:50:00,93.31,93.34,93.06,93.31,66855.0,87.0825,87.1105,86.8492,87.0825,66855.0
2022-02-17 15:55:00,93.31,93.45,93.15,93.19,147813.0,87.0825,87.2132,86.9332,86.9705,147813.0
2022-02-18 09:30:00,93.1,93.56,92.96,93.38,108660.0,86.8865,87.3158,86.7559,87.1478,108660.0
2022-02-18 09:35:00,93.33,93.5,93.13,93.44,6446.0,87.1012,87.2598,86.9145,87.2038,6446.0
2022-02-18 09:40:00,93.36,93.47,93.2,93.24,8126.0,87.1292,87.2318,86.9798,87.0172,8126.0
2022-02-18 09:45:00,93.18,93.55,93.18,93.55,7288.0,86.9612,87.3065,86.9612,87.3065,7288.0
2022-02-18 09:50:00,93.59,93.84,93.43,93.84,11770.0,87.3438,87.5771,87.1945,87.5771,11770.0
2022-02-18 09:55:00,93.86,93.96,93.81,93.81,24380.0,87.5958,87.6891,87.5491,87.5491,24380.0
2022-02-18 10:00:00,93.81,93.86,93.69,93.7,11590.0,87.5491,87.5958,87.4371,87.4465,11590.0
2022-02-18 10:05:00,93.7,93.8,93.63,93.8,7469.0,87.4465,87.5398,87.3811,87.5398,7469.0
2022-02-18 10:10:00,93.81,93.85,93.52,93.68,23946.0,87.5491,87.5865,87.2785,87.4278,23946.0
2022-02-18 10:15:00,93.65,93.84,93.58,93.74,9859.0,87.3998,87.5771,87.3345,87.4838,9859.0
2022-02-18 10:20:00,93.72,93.77,93.5,93.56,9116.0,87.4651,87.5118,87.2598,87.3158,9116.0
2022-02-18 10:25:00,93.55,93.67,93.47,93.52,8807.0,87.3065,87.4185,87.2318,87.2785,8807.0
2022-02-18 10:30:00,93.53,93.53,93.38,93.48,9127.0,87.2878,87.2878,87.1478,87.2412,9127.0
2022-02-18 10:35:00,93.48,93.64,93.46,93.55,14660.0,87.2412,87.3905,87.2225,87.3065,14660.0
2022-02-18 10:40:00,93.52,93.66,93.39,93.63,18321.0,87.2785,87.4091,87.1572,87.3811,18321.0
2022-02-18 10:45:00,93.62,93.66,93.38,93.46,7598.0,87.3718,87.4091,87.1478,87.2225,7598.0
2022-02-18 10:50:00,93.47,93.58,93.45,93.52,14352.0,87.2318,87.3345,87.2132,87.2785,14352.0
2022-02-18 10:55:00,93.52,93.52,93.27,93.3,14920.0,87.2785,87.2785,87.0452,87.0732,14920.0
2022-02-18 11:00:00,93.3,93.3,92.8,92.8,20609.0,87.0732,87.0732,86.6065,86.6065,20609.0
2022-02-18 11:05:00,92.78,92.82,92.63,92.67,20385.0,86.5879,86.6252,86.4479,86.4852,20385.0
2022-02-18 11:10:00,92.68,93.02,92.66,92.98,21592.0,86.4945,86.8119,86.4759,86.7745,21592.0
2022-02-18 11:15:00,92.98,93.04,92.89,93.03,12047.0,86.7745,86.8305,86.6905,86.8212,12047.0
2022-02-18 11:20:00,93.04,93.18,93.04,93.15,9257.0,86.8305,86.9612,86.8305,86.9332,9257.0
2022-02-18 11:25:00,93.14,93.18,93.02,93.04,12572.0,86.9238,86.9612,86.8119,86.8305,12572.0
2022-02-18 11:30:00,93.04,93.19,93.01,93.09,12619.0,86.8305,86.9705,86.8025,86.8772,12619.0
2022-02-18 11:35:00,93.09,93.15,93.05,93.06,8992.0,86.8772,86.9332,86.8399,86.8492,8992.0
2022-02-18 11:40:00,93.05,93.17,92.93,92.93,9639.0,86.8399,86.9518,86.7279,86.7279,9639.0
2022-02-18 11:45:00,92.92,93.04,92.85,92.86,5699.0,86.7185,86.8305,86.6532,86.6625,5699.0
2022-02-18 11:50:00,92.83,92.85,92.76,92.78,8558.0,86.6345,86.6532,86.5692,86.5879,8558.0
2022-02-18 11:55:00,92.77,92.8,92.54,92.58,12373.0,86.5785,86.6065,86.3639,86.4012,12373.0
2022-02-18 12:00:00,92.58,92.66,92.42,92.55,39349.0,86.4012,86.4759,86.2519,86.3732,39349.0
2022-02-18 12:05:00,92.58,92.68,92.51,92.68,16996.0,86.4012,86.4945,86.3359,86.4945,16996.0
2022-02-18 12:10:00,92.7,92.79,92.66,92.68,11079.0,86.5132,86.5972,86.4759,86.4945,11079.0
2022-02-18 12:15:00,92.68,92.84,92.63,92.73,16626.0,86.4945,86.6439,86.4479,86.5412,16626.0
2022-02-18 12:20:00,92.74,92.76,92.55,92.58,8552.0,86.5505,86.5692,86.3732,86.4012,8552.0
2022-02-18 12:25:00,92.57,92.73,92.57,92.67,7539.0,86.3919,86.5412,86.3919,86.4852,7539.0
2022-02-18 12:30:00,92.65,92.74,92.41,92.55,11177.0,86.4665,86.5505,86.2426,86.3732,11177.0
2022-02-18 12:35:00,92.57,92.6,92.35,92.43,12636.0,86.3919,86.4199,86.1866,86.2612,12636.0
2022-02-18 12:40:00,92.43,92.62,92.43,92.55,8554.0,86.2612,86.4386,86.2612,86.3732,8554.0
2022-02-18 12:45:00,92.54,92.56,92.44,92.49,10698.0,86.3639,86.3826,86.2706,86.3172,10698.0
2022-02-18 12:50:00,92.5,92.61,92.42,92.49,9668.0,86.3266,86.4292,86.2519,86.3172,9668.0
2022-02-18 12:55:00,92.48,92.49,92.36,92.36,7322.0,86.3079,86.3172,86.1959,86.1959,7322.0
2022-02-18 13:00:00,92.4,92.5,92.35,92.47,7412.0,86.2332,86.3266,86.1866,86.2986,7412.0
2022-02-18 13:05:00,92.44,92.49,92.35,92.44,7762.0,86.2706,86.3172,86.1866,86.2706,7762.0
2022-02-18 13:10:00,92.45,92.5,92.39,92.43,7334.0,86.2799,86.3266,86.2239,86.2612,7334.0
2022-02-18 13:15:00,92.41,92.46,92.28,92.34,7686.0,86.2426,86.2892,86.1212,86.1772,7686.0
2022-02-18 13:20:00,92.35,92.67,92.34,92.65,8259.0,86.1866,86.4852,86.1772,86.4665,8259.0
2022-02-18 13:25:00,92.65,92.65,92.4,92.43,11262.0,86.4665,86.4665,86.2332,86.2612,11262.0
2022-02-18 13:30:00,92.39,92.5,92.38,92.48,8122.0,86.2239,86.3266,86.2146,86.3079,8122.0
2022-02-18 13:35:00,92.46,92.64,92.46,92.6,6620.0,86.2892,86.4572,86.2892,86.4199,6620.0
2022-02-18 13:40:00,92.61,92.62,92.48,92.53,11026.0,86.4292,86.4386,86.3079,86.3546,11026.0
2022-02-18 13:45:00,92.52,92.73,92.52,92.67,9649.0,86.3452,86.5412,86.3452,86.4852,9649.0
2022-02-18 13:50:00,92.66,92.79,92.64,92.77,8034.0,86.4759,86.5972,86.4572,86.5785,8034.0
2022-02-18 13:55:00,92.75,92.81,92.7,92.74,6309.0,86.5599,86.6159,86.5132,86.5505,6309.0
2022-02-18 14:00:00,92.74,92.84,92.71,92.82,9505.0,86.5505,86.6439,86.5225,86.6252,9505.0
2022-02-18 14:05:00,92.82,92.85,92.71,92.76,13722.0,86.6252,86.6532,86.5225,86.5692,13722.0
2022-02-18 14:10:00,92.73,92.83,92.72,92.83,9904.0,86.5412,86.6345,86.5319,86.6345,9904.0
2022-02-18 14:15:00,92.82,92.97,92.82,92.95,10779.0,86.6252,86.7652,86.6252,86.7465,10779.0
2022-02-18 14:20:00,92.95,93.1,92.94,93.08,11336.0,86.7465,86.8865,86.7372,86.8679,11336.0
2022-02-18 14:25:00,93.09,93.15,93.02,93.13,10985.0,86.8772,86.9332,86.8119,86.9145,10985.0
2022-02-18 14:30:00,93.13,93.28,93.1,93.14,13274.0,86.9145,87.0545,86.8865,86.9238,13274.0
2022-02-18 14:35:00,93.14,93.16,92.91,92.95,17673.0,86.9238,86.9425,86.7092,86.7465,17673.0
2022-02-18 14:40:00,92.95,93.0,92.89,92.93,8170.0,86.7465,86.7932,86.6905,86.7279,8170.0
2022-02-18 14:45:00,92.92,92.98,92.84,92.84,12198.0,86.7185,86.7745,86.6439,86.6439,12198.0
2022-02-18 14:50:00,92.81,93.17,92.8,93.16,15121.0,86.6159,86.9518,86.6065,86.9425,15121.0
2022-02-18 14:55:00,93.17,93.27,93.09,93.2,10275.0,86.9518,87.0452,86.8772,86.9798,10275.0
2022-02-18 15:00:00,93.21,93.3,93.09,93.12,25759.0,86.9892,87.0732,86.8772,86.9052,25759.0
2022-02-18 15:05:00,93.15,93.18,92.93,93.08,13580.0,86.9332,86.9612,86.7279,86.8679,13580.0
2022-02-18 15:10:00,93.08,93.2,92.91,93.05,13777.0,86.8679,86.9798,86.7092,86.8399,13777.0
2022-02-18 15:15:00,93.02,93.07,92.86,92.89,11833.0,86.8119,86.8585,86.6625,86.6905,11833.0
2022-02-18 15:20:00,92.91,92.98,92.83,92.88,9899.0,86.7092,86.7745,86.6345,86.6812,9899.0
2022-02-18 15:25:00,92.87,92.93,92.8,92.8,17343.0,86.6719,86.7279,86.6065,86.6065,17343.0
2022-02-18 15:30:00,92.79,92.79,92.48,92.6,19815.0,86.5972,86.5972,86.3079,86.4199,19815.0
2022-02-18 15:35:00,92.6,92.76,92.57,92.68,15751.0,86.4199,86.5692,86.3919,86.4945,15751.0
2022-02-18 15:40:00,92.67,92.96,92.67,92.91,27645.0,86.4852,86.7559,86.4852,86.7092,27645.0
2022-02-18 15:45:00,92.91,93.04,92.7,92.91,28688.0,86.7092,86.8305,86.5132,86.7092,28688.0
2022-02-18 15:50:00,92.87,92.9,92.62,92.7,52619.0,86.6719,86.6999,86.4386,86.5132,52619.0
2022-02-18 15:55:00,92.7,92.82,92.63,92.77,154923.0,86.5132,86.6252,86.4479,86.5785,154923.0
2022-02-22 09:30:00,92.44,92.68,91.92,92.03,90357.0,86.2706,86.4945,85.7853,85.8879,90357.0
2022-02-22 09:35:00,92.01,92.19,91.94,92.05,29435.0,85.8693,86.0372,85.8039,85.9066,29435.0
2022-02-22 09:40:00,92.0,92.34,91.98,92.1,13936.0,85.8599,86.1772,85.8413,85.9533,13936.0
2022-02-22 09:45:00,92.07,92.81,92.07,92.81,12577.0,85.9253,86.6159,85.9253,86.6159,12577.0
2022-02-22 09:50:00,92.78,93.0,92.77,92.97,11256.0,86.5879,86.7932,86.5785,86.7652,11256.0
2022-02-22 09:55:00,93.0,93.04,92.66,92.93,13576.0,86.7932,86.8305,86.4759,86.7279,13576.0
2022-02-22 10:00:00,92.95,93.07,92.89,93.01,11514.0,86.7465,86.8585,86.6905,86.8025,11514.0
2022-02-22 10:05:00,93.0,93.0,92.73,92.89,4785.0,86.7932,86.7932,86.5412,86.6905,4785.0
2022-02-22 10:10:00,92.84,92.97,92.67,92.86,8996.0,86.6439,86.7652,86.4852,86.6625,8996.0
2022-02-22 10:15:00,92.88,92.9,92.8,92.83,8820.0,86.6812,86.6999,86.6065,86.6345,8820.0
2022-02-22 10:20:00,92.8,93.11,92.79,92.93,36750.0,86.6065,86.8958,86.5972,86.7279,36750.0
2022-02-22 10:25:00,92.97,93.25,92.97,93.24,13303.0,86.7652,87.0265,86.7652,87.0172,13303.0
2022-02-22 10:30:00,93.26,93.26,93.09,93.22,16941.0,87.0358,87.0358,86.8772,86.9985,16941.0
2022-02-22 10:35:00,93.2,93.21,92.95,93.0,10253.0,86.9798,86.9892,86.7465,86.7932,10253.0
2022-02-22 10:40:00,92.99,93.0,92.85,92.94,11360.0,86.7839,86.7932,86.6532,86.7372,11360.0
2022-02-22 10:45:00,92.93,92.96,92.82,92.94,29936.0,86.7279,86.7559,86.6252,86.7372,29936.0
2022-02-22 10:50:00,92.91,92.91,92.66,92.8,10929.0,86.7092,86.7092,86.4759,86.6065,10929.0
2022-02-22 10:55:00,92.78,92.78,92.53,92.58,11530.0,86.5879,86.5879,86.3546,86.4012,11530.0
2022-02-22 11:00:00,92.57,92.82,92.57,92.69,7715.0,86.3919,86.6252,86.3919,86.5039,7715.0
2022-02-22 11:05:00,92.67,92.73,92.55,92.63,15206.0,86.4852,86.5412,86.3732,86.4479,15206.0
2022-02-22 11:10:00,92.66,92.82,92.62,92.68,19916.0,86.4759,86.6252,86.4386,86.4945,19916.0
2022-02-22 11:15:00,92.69,92.74,92.53,92.6,25108.0,86.5039,86.5505,86.3546,86.4199,25108.0
2022-02-22 11:20:00,92.58,92.81,92.56,92.8,22146.0,86.4012,86.6159,86.3826,86.6065,22146.0
2022-02-22 11:25:00,92.77,93.08,92.76,92.88,26257.0,86.5785,86.8679,86.5692,86.6812,26257.0
2022-02-22 11:30:00,92.87,93.05,92.79,92.97,21243.0,86.6719,86.8399,86.5972,86.7652,21243.0
2022-02-22 11:35:00,92.95,92.99,92.83,92.93,21663.0,86.7465,86.7839,86.6345,86.7279,21663.0
2022-02-22 11:40:00,92.92,93.14,92.91,93.08,15365.0,86.7185,86.9238,86.7092,86.8679,15365.0
2022-02-22 11:45:00,93.07,93.31,93.07,93.28,10639.0,86.8585,87.0825,86.8585,87.0545,10639.0
2022-02-22 11:50:00,93.29,93.41,93.09,93.09,13162.0,87.0638,87.1758,86.8772,86.8772,13162.0
2022-02-22 11:55:00,93.09,93.4,93.07,93.4,17674.0,86.8772,87.1665,86.8585,87.1665,17674.0
2022-02-22 12:00:00,93.38,93.47,93.31,93.34,12886.0,87.1478,87.2318,87.0825,87.1105,12886.0
2022-02-22 12:05:00,93.34,93.44,93.32,93.43,11620.0,87.1105,87.2038,87.0918,87.1945,11620.0
2022-02-22 12:10:00,93.43,93.43,93.23,93.26,14888.0,87.1945,87.1945,87.0078,87.0358,14888.0
2022-02-22 12:15:00,93.27,93.27,93.2,93.22,10580.0,87.0452,87.0452,86.9798,86.9985,10580.0
2022-02-22 12:20:00,93.2,93.3,93.12,93.13,11573.0,86.9798,87.0732,86.9052,86.9145,11573.0
2022-02-22 12:25:00,93.11,93.21,93.03,93.06,10930.0,86.8958,86.9892,86.8212,86.8492,10930.0
2022-02-22 12:30:00,93.04,93.05,92.92,92.92,16492.0,86.8305,86.8399,86.7185,86.7185,16492.0
2022-02-22 12:35:00,92.93,93.06,92.86,92.94,10192.0,86.7279,86.8492,86.6625,86.7372,10192.0
2022-02-22 12:40:00,92.93,92.95,92.79,92.85,7480.0,86.7279,86.7465,86.5972,86.6532,7480.0
2022-02-22 12:45:00,92.85,92.87,92.58,92.62,11775.0,86.6532,86.6719,86.4012,86.4386,11775.0
2022-02-22 12:50:00,92.63,92.76,92.55,92.55,7972.0,86.4479,86.5692,86.3732,86.3732,7972.0
2022-02-22 12:55:00,92.57,92.6,92.46,92.49,8215.0,86.3919,86.4199,86.2892,86.3172,8215.0
2022-02-22 13:00:00,92.5,92.63,92.5,92.58,24992.0,86.3266,86.4479,86.3266,86.4012,24992.0
2022-02-22 13:05:00,92.62,92.69,92.58,92.68,7714.0,86.4386,86.5039,86.4012,86.4945,7714.0
2022-02-22 13:10:00,92.67,92.76,92.64,92.7,10423.0,86.4852,86.5692,86.4572,86.5132,10423.0
2022-02-22 13:15:00,92.69,92.69,92.37,92.41,13065.0,86.5039,86.5039,86.2052,86.2426,13065.0
2022-02-22 13:20:00,92.42,92.57,92.42,92.51,11454.0,86.2519,86.3919,86.2519,86.3359,11454.0
2022-02-22 13:25:00,92.53,92.54,92.43,92.5,25059.0,86.3546,86.3639,86.2612,86.3266,25059.0
2022-02-22 13:30:00,92.5,92.64,92.45,92.57,8937.0,86.3266,86.4572,86.2799,86.3919,8937.0
2022-02-22 13:35:00,92.54,92.54,92.36,92.37,9044.0,86.3639,86.3639,86.1959,86.2052,9044.0
2022-02-22 13:40:00,92.39,92.5,92.21,92.25,12148.0,86.2239,86.3266,86.0559,86.0932,12148.0
2022-02-22 13:45:00,92.23,92.24,92.06,92.06,8468.0,86.0746,86.0839,85.9159,85.9159,8468.0
2022-02-22 13:50:00,92.06,92.12,91.98,91.98,12957.0,85.9159,85.9719,85.8413,85.8413,12957.0
2022-02-22 13:55:00,91.99,92.14,91.98,92.14,11918.0,85.8506,85.9906,85.8413,85.9906,11918.0
2022-02-22 14:00:00,92.13,92.14,92.0,92.08,6378.0,85.9813,85.9906,85.8599,85.9346,6378.0
2022-02-22 14:05:00,92.09,92.1,91.9,91.95,15780.0,85.9439,85.9533,85.7666,85.8133,15780.0
2022-02-22 14:10:00,91.95,92.08,91.86,92.04,17526.0,85.8133,85.9346,85.7293,85.8973,17526.0
2022-02-22 14:15:00,92.04,92.1,91.94,92.08,21908.0,85.8973,85.9533,85.8039,85.9346,21908.0
2022-02-22 14:20:00,92.1,92.22,91.83,91.97,23305.0,85.9533,86.0652,85.7013,85.8319,23305.0
2022-02-22 14:25:00,92.06,92.41,92.02,92.27,13829.0,85.9159,86.2426,85.8786,86.1119,13829.0
2022-02-22 14:30:00,92.26,92.44,92.14,92.26,15440.0,86.1026,86.2706,85.9906,86.1026,15440.0
2022-02-22 14:35:00,92.26,92.42,92.24,92.3,9459.0,86.1026,86.2519,86.0839,86.1399,9459.0
2022-02-22 14:40:00,92.32,92.41,92.19,92.24,9272.0,86.1586,86.2426,86.0372,86.0839,9272.0
2022-02-22 14:45:00,92.25,92.68,92.14,92.67,16504.0,86.0932,86.4945,85.9906,86.4852,16504.0
2022-02-22 14:50:00,92.68,92.89,92.63,92.85,23147.0,86.4945,86.6905,86.4479,86.6532,23147.0
2022-02-22 14:55:00,92.88,93.07,92.88,92.96,45250.0,86.6812,86.8585,86.6812,86.7559,45250.0
2022-02-22 15:00:00,92.99,93.35,92.95,93.35,24637.0,86.7839,87.1198,86.7465,87.1198,24637.0
2022-02-22 15:05:00,93.35,93.37,93.05,93.06,17723.0,87.1198,87.1385,86.8399,86.8492,17723.0
2022-02-22 15:10:00,93.07,93.27,93.07,93.19,15450.0,86.8585,87.0452,86.8585,86.9705,15450.0
2022-02-22 15:15:00,93.2,93.35,93.12,93.15,27293.0,86.9798,87.1198,86.9052,86.9332,27293.0
2022-02-22 15:20:00,93.15,93.25,92.94,92.99,16511.0,86.9332,87.0265,86.7372,86.7839,16511.0
2022-02-22 15:25:00,92.96,93.26,92.95,93.09,14612.0,86.7559,87.0358,86.7465,86.8772,14612.0
2022-02-22 15:30:00,93.09,93.18,92.94,93.16,32223.0,86.8772,86.9612,86.7372,86.9425,32223.0
2022-02-22 15:35:00,93.16,93.27,93.08,93.23,22643.0,86.9425,87.0452,86.8679,87.0078,22643.0
2022-02-22 15:40:00,93.25,93.25,92.84,92.85,36191.0,87.0265,87.0265,86.6439,86.6532,36191.0
2022-02-22 15:45:00,92.84,92.85,92.66,92.72,35163.0,86.6439,86.6532,86.4759,86.5319,35163.0
2022-02-22 15:50:00,92.68,92.68,92.38,92.45,67238.0,86.4945,86.4945,86.2146,86.2799,67238.0
2022-02-22 15:55:00,92.44,92.83,92.44,92.73,224517.0,86.2706,86.6345,86.2706,86.5412,224517.0
2022-02-23 09:30:00,93.07,93.1,92.51,92.81,56569.0,86.8585,86.8865,86.3359,86.6159,56569.0
2022-02-23 09:35:00,92.88,93.1,92.83,92.98,31435.0,86.6812,86.8865,86.6345,86.7745,31435.0
2022-02-23 09:40:00,92.98,93.03,92.74,92.76,7756.0,86.7745,86.8212,86.5505,86.5692,7756.0
2022-02-23 09:45:00,92.79,92.98,92.7,92.71,14832.0,86.5972,86.7745,86.5132,86.5225,14832.0
2022-02-23 09:50:00,92.79,92.79,92.42,92.42,20438.0,86.5972,86.5972,86.2519,86.2519,20438.0
2022-02-23 09:55:00,92.43,92.69,92.43,92.53,6850.0,86.2612,86.5039,86.2612,86.3546,6850.0
2022-02-23 10:00:00,92.5,92.5,92.29,92.4,23961.0,86.3266,86.3266,86.1306,86.2332,23961.0
2022-02-23 10:05:00,92.35,92.4,92.12,92.2,20315.0,86.1866,86.2332,85.9719,86.0466,20315.0
2022-02-23 10:10:00,92.17,92.22,92.02,92.13,10693.0,86.0186,86.0652,85.8786,85.9813,10693.0
2022-02-23 10:15:00,92.11,92.11,91.86,91.86,13306.0,85.9626,85.9626,85.7293,85.7293,13306.0
2022-02-23 10:20:00,91.85,91.97,91.74,91.78,11952.0,85.7199,85.8319,85.6173,85.6546,11952.0
2022-02-23 10:25:00,91.77,91.81,91.56,91.56,10748.0,85.6453,85.6826,85.4493,85.4493,10748.0
2022-02-23 10:30:00,91.56,91.85,91.46,91.85,27599.0,85.4493,85.7199,85.356,85.7199,27599.0
2022-02-23 10:35:00,91.91,92.02,91.86,91.88,16759.0,85.7759,85.8786,85.7293,85.7479,16759.0
2022-02-23 10:40:00,91.89,91.92,91.8,91.91,15703.0,85.7573,85.7853,85.6733,85.7759,15703.0
2022-02-23 10:45:00,91.89,92.09,91.85,92.0,9890.0,85.7573,85.9439,85.7199,85.8599,9890.0
2022-02-23 10:50:00,91.98,92.08,91.92,91.95,11389.0,85.8413,85.9346,85.7853,85.8133,11389.0
2022-02-23 10:55:00,91.97,92.05,91.84,91.95,8568.0,85.8319,85.9066,85.7106,85.8133,8568.0
2022-02-23 11:00:00,91.93,92.06,91.65,91.65,25538.0,85.7946,85.9159,85.5333,85.5333,25538.0
2022-02-23 11:05:00,91.65,91.74,91.6,91.7,13544.0,85.5333,85.6173,85.4866,85.58,13544.0
2022-02-23 11:10:00,91.74,91.88,91.72,91.88,8491.0,85.6173,85.7479,85.5986,85.7479,8491.0
2022-02-23 11:15:00,91.84,91.86,91.71,91.83,9939.0,85.7106,85.7293,85.5893,85.7013,9939.0
2022-02-23 11:20:00,91.84,91.91,91.82,91.9,6262.0,85.7106,85.7759,85.6919,85.7666,6262.0
2022-02-23 11:25:00,91.89,91.99,91.79,91.79,13215.0,85.7573,85.8506,85.6639,85.6639,13215.0
2022-02-23 11:30:00,91.79,92.05,91.75,91.96,9781.0,85.6639,85.9066,85.6266,85.8226,9781.0
2022-02-23 11:35:00,91.95,92.16,91.9,92.04,10577.0,85.8133,86.0093,85.7666,85.8973,10577.0
2022-02-23 11:40:00,92.08,92.1,91.86,91.9,13029.0,85.9346,85.9533,85.7293,85.7666,13029.0
2022-02-23 11:45:00,91.91,92.08,91.86,92.08,9625.0,85.7759,85.9346,85.7293,85.9346,9625.0
2022-02-23 11:50:00,92.11,92.12,91.97,92.06,10928.0,85.9626,85.9719,85.8319,85.9159,10928.0
2022-02-23 11:55:00,92.06,92.16,92.06,92.08,7088.0,85.9159,86.0093,85.9159,85.9346,7088.0
2022-02-23 12:00:00,92.07,92.11,91.91,92.1,10306.0,85.9253,85.9626,85.7759,85.9533,10306.0
2022-02-23 12:05:00,92.1,92.11,92.03,92.1,6072.0,85.9533,85.9626,85.8879,85.9533,6072.0
2022-02-23 12:10:00,92.15,92.18,92.08,92.09,9794.0,85.9999,86.0279,85.9346,85.9439,9794.0
2022-02-23 12:15:00,92.12,92.41,92.1,92.38,12202.0,85.9719,86.2426,85.9533,86.2146,12202.0
2022-02-23 12:20:00,92.39,92.39,92.31,92.38,15429.0,86.2239,86.2239,86.1492,86.2146,15429.0
2022-02-23 12:25:00,92.38,92.41,92.34,92.4,7428.0,86.2146,86.2426,86.1772,86.2332,7428.0
2022-02-23 12:30:00,92.43,92.46,92.21,92.21,12083.0,86.2612,86.2892,86.0559,86.0559,12083.0
2022-02-23 12:35:00,92.22,92.28,92.18,92.25,12387.0,86.0652,86.1212,86.0279,86.0932,12387.0
2022-02-23 12:40:00,92.28,92.37,92.2,92.34,7635.0,86.1212,86.2052,86.0466,86.1772,7635.0
2022-02-23 12:45:00,92.35,92.39,92.25,92.25,8939.0,86.1866,86.2239,86.0932,86.0932,8939.0
2022-02-23 12:50:00,92.27,92.27,92.1,92.14,11089.0,86.1119,86.1119,85.9533,85.9906,11089.0
2022-02-23 12:55:00,92.16,92.22,92.07,92.17,12417.0,86.0093,86.0652,85.9253,86.0186,12417.0
2022-02-23 13:00:00,92.14,92.14,92.03,92.03,6607.0,85.9906,85.9906,85.8879,85.8879,6607.0
2022-02-23 13:05:00,92.05,92.07,91.91,92.02,6855.0,85.9066,85.9253,85.7759,85.8786,6855.0
2022-02-23 13:10:00,92.02,92.03,91.72,91.73,11754.0,85.8786,85.8879,85.5986,85.6079,11754.0
2022-02-23 13:15:00,91.72,91.88,91.69,91.87,7837.0,85.5986,85.7479,85.5706,85.7386,7837.0
2022-02-23 13:20:00,91.86,91.88,91.65,91.75,5456.0,85.7293,85.7479,85.5333,85.6266,5456.0
2022-02-23 13:25:00,91.81,91.82,91.65,91.65,9652.0,85.6826,85.6919,85.5333,85.5333,9652.0
2022-02-23 13:30:00,91.66,91.72,91.52,91.54,13727.0,85.5426,85.5986,85.412,85.4306,13727.0
2022-02-23 13:35:00,91.53,91.79,91.5,91.76,16257.0,85.4213,85.6639,85.3933,85.6359,16257.0
2022-02-23 13:40:00,91.77,91.81,91.72,91.79,6298.0,85.6453,85.6826,85.5986,85.6639,6298.0
2022-02-23 13:45:00,91.81,92.01,91.77,91.97,10221.0,85.6826,85.8693,85.6453,85.8319,10221.0
2022-02-23 13:50:00,91.98,91.98,91.62,91.63,8466.0,85.8413,85.8413,85.5053,85.5146,8466.0
2022-02-23 13:55:00,91.63,91.77,91.61,91.76,6204.0,85.5146,85.6453,85.496,85.6359,6204.0
2022-02-23 14:00:00,91.74,91.82,91.54,91.57,8796.0,85.6173,85.6919,85.4306,85.4586,8796.0
2022-02-23 14:05:00,91.62,91.74,91.56,91.67,7841.0,85.5053,85.6173,85.4493,85.552,7841.0
2022-02-23 14:10:00,91.69,91.78,91.59,91.59,5372.0,85.5706,85.6546,85.4773,85.4773,5372.0
2022-02-23 14:15:00,91.58,91.73,91.46,91.63,8139.0,85.468,85.6079,85.356,85.5146,8139.0
2022-02-23 14:20:00,91.63,91.72,91.37,91.38,16563.0,85.5146,85.5986,85.272,85.2813,16563.0
2022-02-23 14:25:00,91.41,91.43,91.31,91.34,6574.0,85.3093,85.328,85.216,85.244,6574.0
2022-02-23 14:30:00,91.37,91.4,91.2,91.23,16504.0,85.272,85.3,85.1133,85.1413,16504.0
2022-02-23 14:35:00,91.27,91.32,91.22,91.24,8061.0,85.1787,85.2253,85.132,85.1507,8061.0
2022-02-23 14:40:00,91.24,91.26,91.03,91.12,13200.0,85.1507,85.1693,84.9547,85.0387,13200.0
2022-02-23 14:45:00,91.17,91.34,91.16,91.23,10832.0,85.0853,85.244,85.076,85.1413,10832.0
2022-02-23 14:50:00,91.22,91.29,91.11,91.14,10498.0,85.132,85.1973,85.0293,85.0573,10498.0
2022-02-23 14:55:00,91.15,91.24,91.1,91.15,14926.0,85.0667,85.1507,85.02,85.0667,14926.0
2022-02-23 15:00:00,91.15,91.18,90.94,90.97,12442.0,85.0667,85.0947,84.8707,84.8987,12442.0
2022-02-23 15:05:00,91.0,91.06,90.85,90.89,13468.0,84.9267,84.9827,84.7867,84.824,13468.0
2022-02-23 15:10:00,90.9,91.07,90.81,91.03,64020.0,84.8333,84.992,84.7494,84.9547,64020.0
2022-02-23 15:15:00,91.02,91.12,90.95,90.98,15550.0,84.9453,85.0387,84.88,84.908,15550.0
2022-02-23 15:20:00,90.97,91.09,90.95,91.09,12480.0,84.8987,85.0107,84.88,85.0107,12480.0
2022-02-23 15:25:00,91.06,91.24,91.02,91.21,16151.0,84.9827,85.1507,84.9453,85.1227,16151.0
2022-02-23 15:30:00,91.19,91.23,91.0,91.1,18388.0,85.104,85.1413,84.9267,85.02,18388.0
2022-02-23 15:35:00,91.11,91.17,90.89,90.9,24919.0,85.0293,85.0853,84.824,84.8333,24919.0
2022-02-23 15:40:00,90.88,91.05,90.86,90.94,32761.0,84.8147,84.9733,84.796,84.8707,32761.0
2022-02-23 15:45:00,90.94,90.97,90.7,90.73,50574.0,84.8707,84.8987,84.6467,84.6747,50574.0
2022-02-23 15:50:00,90.72,90.95,90.61,90.77,77011.0,84.6654,84.88,84.5627,84.712,77011.0
2022-02-23 15:55:00,90.77,90.94,90.73,90.91,196312.0,84.712,84.8707,84.6747,84.8427,196312.0
2022-02-24 09:30:00,89.39,89.39,88.52,88.59,100263.0,83.4241,83.4241,82.6122,82.6775,100263.0
2022-02-24 09:35:00,88.63,88.64,88.18,88.34,37775.0,82.7148,82.7242,82.2949,82.4442,37775.0
2022-02-24 09:40:00,88.33,88.44,87.95,88.06,36588.0,82.4349,82.5375,82.0802,82.1829,36588.0
2022-02-24 09:45:00,88.04,88.83,87.99,88.83,45968.0,82.1642,82.9015,82.1176,82.9015,45968.0
2022-02-24 09:50:00,88.82,88.83,88.21,88.33,23608.0,82.8922,82.9015,82.3229,82.4349,23608.0
2022-02-24 09:55:00,88.33,88.51,88.15,88.51,27900.0,82.4349,82.6029,82.2669,82.6029,27900.0
2022-02-24 10:00:00,88.5,88.51,88.06,88.07,32160.0,82.5935,82.6029,82.1829,82.1922,32160.0
2022-02-24 10:05:00,88.09,88.46,87.95,88.43,25090.0,82.2109,82.5562,82.0802,82.5282,25090.0
2022-02-24 10:10:00,88.54,88.97,88.4,88.94,22552.0,82.6309,83.0322,82.5002,83.0042,22552.0
2022-02-24 10:15:00,88.96,88.97,88.63,88.89,22916.0,83.0228,83.0322,82.7148,82.9575,22916.0
2022-02-24 10:20:00,88.9,88.96,88.5,88.72,24211.0,82.9668,83.0228,82.5935,82.7988,24211.0
2022-02-24 10:25:00,88.77,88.81,88.47,88.8,22534.0,82.8455,82.8828,82.5655,82.8735,22534.0
2022-02-24 10:30:00,88.75,89.32,88.62,89.18,32751.0,82.8268,83.3588,82.7055,83.2281,32751.0
2022-02-24 10:35:00,89.17,89.22,88.85,89.05,43101.0,83.2188,83.2655,82.9202,83.1068,43101.0
2022-02-24 10:40:00,89.04,89.24,88.86,89.04,18602.0,83.0975,83.2841,82.9295,83.0975,18602.0
2022-02-24 10:45:00,89.05,89.31,89.03,89.18,13646.0,83.1068,83.3495,83.0881,83.2281,13646.0
2022-02-24 10:50:00,89.15,89.32,89.05,89.26,19304.0,83.2001,83.3588,83.1068,83.3028,19304.0
2022-02-24 10:55:00,89.26,89.3,88.87,88.98,15675.0,83.3028,83.3401,82.9388,83.0415,15675.0
2022-02-24 11:00:00,88.96,89.02,88.55,88.7,15514.0,83.0228,83.0788,82.6402,82.7802,15514.0
2022-02-24 11:05:00,88.68,89.03,88.67,88.98,36946.0,82.7615,83.0881,82.7522,83.0415,36946.0
2022-02-24 11:10:00,88.89,89.17,88.78,89.05,18128.0,82.9575,83.2188,82.8548,83.1068,18128.0
2022-02-24 11:15:00,89.05,89.15,88.87,89.09,13378.0,83.1068,83.2001,82.9388,83.1441,13378.0
2022-02-24 11:20:00,89.11,89.18,88.8,88.83,25577.0,83.1628,83.2281,82.8735,82.9015,25577.0
2022-02-24 11:25:00,88.83,88.93,88.65,88.69,13474.0,82.9015,82.9948,82.7335,82.7708,13474.0
2022-02-24 11:30:00,88.7,88.9,88.56,88.83,17747.0,82.7802,82.9668,82.6495,82.9015,17747.0
2022-02-24 11:35:00,88.84,88.86,88.64,88.83,16657.0,82.9108,82.9295,82.7242,82.9015,16657.0
2022-02-24 11:40:00,88.82,88.82,88.47,88.59,19746.0,82.8922,82.8922,82.5655,82.6775,19746.0
2022-02-24 11:45:00,88.6,88.69,88.49,88.69,38363.0,82.6868,82.7708,82.5842,82.7708,38363.0
2022-02-24 11:50:00,88.69,88.8,88.57,88.75,46530.0,82.7708,82.8735,82.6588,82.8268,46530.0
2022-02-24 11:55:00,88.75,88.97,88.73,88.96,19988.0,82.8268,83.0322,82.8082,83.0228,19988.0
2022-02-24 12:00:00,88.96,88.97,88.8,88.9,13212.0,83.0228,83.0322,82.8735,82.9668,13212.0
2022-02-24 12:05:00,88.88,88.88,88.61,88.61,15396.0,82.9482,82.9482,82.6962,82.6962,15396.0
2022-02-24 12:10:00,88.61,88.69,88.34,88.38,15692.0,82.6962,82.7708,82.4442,82.4815,15692.0
2022-02-24 12:15:00,88.37,88.52,88.3,88.44,13379.0,82.4722,82.6122,82.4069,82.5375,13379.0
2022-02-24 12:20:00,88.44,88.48,88.2,88.3,10191.0,82.5375,82.5749,82.3135,82.4069,10191.0
2022-02-24 12:25:00,88.3,88.6,88.28,88.55,18920.0,82.4069,82.6868,82.3882,82.6402,18920.0
2022-02-24 12:30:00,88.56,88.65,88.29,88.33,16125.0,82.6495,82.7335,82.3975,82.4349,16125.0
2022-02-24 12:35:00,88.31,88.83,88.31,88.77,18712.0,82.4162,82.9015,82.4162,82.8455,18712.0
2022-02-24 12:40:00,88.81,88.86,88.67,88.69,13457.0,82.8828,82.9295,82.7522,82.7708,13457.0
2022-02-24 12:45:00,88.72,88.82,88.67,88.75,19888.0,82.7988,82.8922,82.7522,82.8268,19888.0
2022-02-24 12:50:00,88.77,88.81,88.59,88.69,8059.0,82.8455,82.8828,82.6775,82.7708,8059.0
2022-02-24 12:55:00,88.67,88.75,88.39,88.39,16946.0,82.7522,82.8268,82.4909,82.4909,16946.0
2022-02-24 13:00:00,88.4,88.42,88.26,88.38,16008.0,82.5002,82.5189,82.3695,82.4815,16008.0
2022-02-24 13:05:00,88.39,88.58,88.36,88.53,50969.0,82.4909,82.6682,82.4629,82.6215,50969.0
2022-02-24 13:10:00,88.48,88.6,88.36,88.55,28706.0,82.5749,82.6868,82.4629,82.6402,28706.0
2022-02-24 13:15:00,88.55,88.63,88.43,88.58,10237.0,82.6402,82.7148,82.5282,82.6682,10237.0
2022-02-24 13:20:00,88.54,88.59,88.28,88.29,31177.0,82.6309,82.6775,82.3882,82.3975,31177.0
2022-02-24 13:25:00,88.32,88.45,88.18,88.22,16605.0,82.4255,82.5469,82.2949,82.3322,16605.0
2022-02-24 13:30:00,88.2,88.39,88.16,88.22,8835.0,82.3135,82.4909,82.2762,82.3322,8835.0
2022-02-24 13:35:00,88.24,88.49,88.19,88.46,18612.0,82.3509,82.5842,82.3042,82.5562,18612.0
2022-02-24 13:40:00,88.48,88.56,88.3,88.3,24704.0,82.5749,82.6495,82.4069,82.4069,24704.0
2022-02-24 13:45:00,88.3,88.88,88.2,88.83,39848.0,82.4069,82.9482,82.3135,82.9015,39848.0
2022-02-24 13:50:00,88.85,88.94,88.56,88.58,22950.0,82.9202,83.0042,82.6495,82.6682,22950.0
2022-02-24 13:55:00,88.6,88.69,88.29,88.36,31664.0,82.6868,82.7708,82.3975,82.4629,31664.0
2022-02-24 14:00:00,88.34,88.46,88.22,88.4,20660.0,82.4442,82.5562,82.3322,82.5002,20660.0
2022-02-24 14:05:00,88.42,88.54,88.19,88.27,28192.0,82.5189,82.6309,82.3042,82.3789,28192.0
2022-02-24 14:10:00,88.28,88.58,88.27,88.52,27775.0,82.3882,82.6682,82.3789,82.6122,27775.0
2022-02-24 14:15:00,88.55,88.73,88.45,88.7,23265.0,82.6402,82.8082,82.5469,82.7802,23265.0
2022-02-24 14:20:00,88.7,88.85,88.67,88.76,49650.0,82.7802,82.9202,82.7522,82.8362,49650.0
2022-02-24 14:25:00,88.79,88.87,88.7,88.82,28153.0,82.8642,82.9388,82.7802,82.8922,28153.0
2022-02-24 14:30:00,88.8,89.24,88.75,89.16,42018.0,82.8735,83.2841,82.8268,83.2095,42018.0
2022-02-24 14:35:00,89.15,89.35,89.12,89.23,24518.0,83.2001,83.3868,83.1721,83.2748,24518.0
2022-02-24 14:40:00,89.24,89.31,89.08,89.22,31910.0,83.2841,83.3495,83.1348,83.2655,31910.0
2022-02-24 14:45:00,89.21,89.35,89.16,89.3,18108.0,83.2561,83.3868,83.2095,83.3401,18108.0
2022-02-24 14:50:00,89.3,89.35,89.13,89.29,15466.0,83.3401,83.3868,83.1815,83.3308,15466.0
2022-02-24 14:55:00,89.26,89.3,89.14,89.3,44303.0,83.3028,83.3401,83.1908,83.3401,44303.0
2022-02-24 15:00:00,89.32,89.49,89.24,89.48,24402.0,83.3588,83.5174,83.2841,83.5081,24402.0
2022-02-24 15:05:00,89.47,89.6,89.43,89.45,29694.0,83.4988,83.6201,83.4615,83.4801,29694.0
2022-02-24 15:10:00,89.43,89.64,89.39,89.61,21822.0,83.4615,83.6574,83.4241,83.6294,21822.0
2022-02-24 15:15:00,89.61,89.65,89.45,89.63,41155.0,83.6294,83.6668,83.4801,83.6481,41155.0
2022-02-24 15:20:00,89.61,89.61,89.45,89.59,29473.0,83.6294,83.6294,83.4801,83.6108,29473.0
2022-02-24 15:25:00,89.58,89.62,89.27,89.29,27826.0,83.6014,83.6388,83.3121,83.3308,27826.0
2022-02-24 15:30:00,89.29,89.9,89.27,89.88,37986.0,83.3308,83.9001,83.3121,83.8814,37986.0
2022-02-24 15:35:00,89.89,89.95,89.81,89.92,37270.0,83.8908,83.9467,83.8161,83.9187,37270.0
2022-02-24 15:40:00,89.93,90.0,89.76,89.78,52415.0,83.9281,83.9934,83.7694,83.7881,52415.0
2022-02-24 15:45:00,89.75,89.98,89.72,89.83,69683.0,83.7601,83.9747,83.7321,83.8348,69683.0
2022-02-24 15:50:00,89.86,90.37,89.82,90.31,79087.0,83.8628,84.3387,83.8254,84.2827,79087.0
2022-02-24 15:55:00,90.29,90.39,89.95,90.03,283262.0,84.2641,84.3574,83.9467,84.0214,283262.0
2022-02-25 09:30:00,90.07,91.13,90.07,90.98,67107.0,84.0587,85.048,84.0587,84.908,67107.0
2022-02-25 09:35:00,90.96,91.7,90.95,91.64,13555.0,84.8893,85.58,84.88,85.524,13555.0
2022-02-25 09:40:00,91.67,91.72,91.18,91.25,20485.0,85.552,85.5986,85.0947,85.16,20485.0
2022-02-25 09:45:00,91.29,91.66,91.29,91.66,17334.0,85.1973,85.5426,85.1973,85.5426,17334.0
2022-02-25 09:50:00,91.63,91.7,91.28,91.39,17960.0,85.5146,85.58,85.188,85.2906,17960.0
2022-02-25 09:55:00,91.44,91.58,91.23,91.35,12772.0,85.3373,85.468,85.1413,85.2533,12772.0
2022-02-25 10:00:00,91.35,91.56,91.13,91.39,16572.0,85.2533,85.4493,85.048,85.2906,16572.0
2022-02-25 10:05:00,91.37,91.66,91.35,91.52,16261.0,85.272,85.5426,85.2533,85.412,16261.0
2022-02-25 10:10:00,91.51,91.53,91.27,91.34,13352.0,85.4026,85.4213,85.1787,85.244,13352.0
2022-02-25 10:15:00,91.36,91.52,91.2,91.5,21040.0,85.2626,85.412,85.1133,85.3933,21040.0
2022-02-25 10:20:00,91.47,91.58,91.25,91.51,25092.0,85.3653,85.468,85.16,85.4026,25092.0
2022-02-25 10:25:00,91.49,91.78,91.43,91.77,12259.0,85.384,85.6546,85.328,85.6453,12259.0
2022-02-25 10:30:00,91.73,91.95,91.7,91.86,16089.0,85.6079,85.8133,85.58,85.7293,16089.0
2022-02-25 10:35:00,91.84,91.85,91.58,91.73,13155.0,85.7106,85.7199,85.468,85.6079,13155.0
2022-02-25 10:40:00,91.74,91.98,91.74,91.98,10559.0,85.6173,85.8413,85.6173,85.8413,10559.0
2022-02-25 10:45:00,91.96,92.14,91.92,92.14,10064.0,85.8226,85.9906,85.7853,85.9906,10064.0
2022-02-25 10:50:00,92.11,92.29,92.06,92.28,20351.0,85.9626,86.1306,85.9159,86.1212,20351.0
2022-02-25 10:55:00,92.25,92.41,91.89,91.98,21232.0,86.0932,86.2426,85.7573,85.8413,21232.0
2022-02-25 11:00:00,92.01,92.3,91.83,92.3,24614.0,85.8693,86.1399,85.7013,86.1399,24614.0
2022-02-25 11:05:00,92.28,92.3,92.12,92.27,14728.0,86.1212,86.1399,85.9719,86.1119,14728.0
2022-02-25 11:10:00,92.3,92.52,92.22,92.44,15199.0,86.1399,86.3452,86.0652,86.2706,15199.0
2022-02-25 11:15:00,92.38,92.4,92.21,92.35,13653.0,86.2146,86.2332,86.0559,86.1866,13653.0
2022-02-25 11:20:00,92.36,92.44,92.24,92.42,11283.0,86.1959,86.2706,86.0839,86.2519,11283.0
2022-02-25 11:25:00,92.45,92.48,92.25,92.3,13066.0,86.2799,86.3079,86.0932,86.1399,13066.0
2022-02-25 11:30:00,92.29,92.34,92.14,92.28,11426.0,86.1306,86.1772,85.9906,86.1212,11426.0
2022-02-25 11:35:00,92.27,92.32,92.1,92.18,9120.0,86.1119,86.1586,85.9533,86.0279,9120.0
2022-02-25 11:40:00,92.2,92.29,92.1,92.18,10998.0,86.0466,86.1306,85.9533,86.0279,10998.0
2022-02-25 11:45:00,92.2,92.26,92.14,92.21,13780.0,86.0466,86.1026,85.9906,86.0559,13780.0
2022-02-25 11:50:00,92.23,92.47,92.22,92.47,11920.0,86.0746,86.2986,86.0652,86.2986,11920.0
2022-02-25 11:55:00,92.49,92.68,92.49,92.66,13926.0,86.3172,86.4945,86.3172,86.4759,13926.0
2022-02-25 12:00:00,92.65,92.72,92.59,92.59,10997.0,86.4665,86.5319,86.4106,86.4106,10997.0
2022-02-25 12:05:00,92.61,92.7,92.56,92.61,17061.0,86.4292,86.5132,86.3826,86.4292,17061.0
2022-02-25 12:10:00,92.59,92.73,92.56,92.69,21425.0,86.4106,86.5412,86.3826,86.5039,21425.0
2022-02-25 12:15:00,92.69,92.86,92.68,92.84,12881.0,86.5039,86.6625,86.4945,86.6439,12881.0
2022-02-25 12:20:00,92.84,92.84,92.65,92.78,8327.0,86.6439,86.6439,86.4665,86.5879,8327.0
2022-02-25 12:25:00,92.8,92.9,92.76,92.89,14167.0,86.6065,86.6999,86.5692,86.6905,14167.0
2022-02-25 12:30:00,92.87,92.99,92.85,92.98,16454.0,86.6719,86.7839,86.6532,86.7745,16454.0
2022-02-25 12:35:00,92.97,93.0,92.82,92.89,6709.0,86.7652,86.7932,86.6252,86.6905,6709.0
2022-02-25 12:40:00,92.9,92.98,92.84,92.93,13410.0,86.6999,86.7745,86.6439,86.7279,13410.0
2022-02-25 12:45:00,92.93,92.97,92.89,92.94,11802.0,86.7279,86.7652,86.6905,86.7372,11802.0
2022-02-25 12:50:00,92.93,92.95,92.84,92.85,10360.0,86.7279,86.7465,86.6439,86.6532,10360.0
2022-02-25 12:55:00,92.87,92.9,92.71,92.86,14574.0,86.6719,86.6999,86.5225,86.6625,14574.0
2022-02-25 13:00:00,92.89,93.11,92.87,93.01,48322.0,86.6905,86.8958,86.6719,86.8025,48322.0
2022-02-25 13:05:00,93.01,93.01,92.82,92.86,10178.0,86.8025,86.8025,86.6252,86.6625,10178.0
2022-02-25 13:10:00,92.84,92.92,92.72,92.91,12765.0,86.6439,86.7185,86.5319,86.7092,12765.0
2022-02-25 13:15:00,92.89,93.11,92.84,93.08,13369.0,86.6905,86.8958,86.6439,86.8679,13369.0
2022-02-25 13:20:00,93.07,93.09,92.93,92.98,16531.0,86.8585,86.8772,86.7279,86.7745,16531.0
2022-02-25 13:25:00,92.99,93.25,92.99,93.16,13535.0,86.7839,87.0265,86.7839,86.9425,13535.0
2022-02-25 13:30:00,93.16,93.23,93.12,93.19,13869.0,86.9425,87.0078,86.9052,86.9705,13869.0
2022-02-25 13:35:00,93.18,93.18,92.88,93.0,16057.0,86.9612,86.9612,86.6812,86.7932,16057.0
2022-02-25 13:40:00,93.0,93.15,92.99,93.13,11299.0,86.7932,86.9332,86.7839,86.9145,11299.0
2022-02-25 13:45:00,93.14,93.19,93.06,93.16,8796.0,86.9238,86.9705,86.8492,86.9425,8796.0
2022-02-25 13:50:00,93.15,93.22,93.1,93.13,9767.0,86.9332,86.9985,86.8865,86.9145,9767.0
2022-02-25 13:55:00,93.12,93.12,92.93,92.97,12939.0,86.9052,86.9052,86.7279,86.7652,12939.0
2022-02-25 14:00:00,92.95,93.07,92.77,93.0,12098.0,86.7465,86.8585,86.5785,86.7932,12098.0
2022-02-25 14:05:00,92.95,92.99,92.77,92.77,15770.0,86.7465,86.7839,86.5785,86.5785,15770.0
2022-02-25 14:10:00,92.79,92.83,92.63,92.74,21773.0,86.5972,86.6345,86.4479,86.5505,21773.0
2022-02-25 14:15:00,92.76,92.79,92.68,92.69,16649.0,86.5692,86.5972,86.4945,86.5039,16649.0
2022-02-25 14:20:00,92.68,92.88,92.67,92.86,22837.0,86.4945,86.6812,86.4852,86.6625,22837.0
2022-02-25 14:25:00,92.85,92.95,92.81,92.87,14287.0,86.6532,86.7465,86.6159,86.6719,14287.0
2022-02-25 14:30:00,92.9,93.0,92.58,92.62,11119.0,86.6999,86.7932,86.4012,86.4386,11119.0
2022-02-25 14:35:00,92.66,92.81,92.6,92.61,16890.0,86.4759,86.6159,86.4199,86.4292,16890.0
2022-02-25 14:40:00,92.59,92.71,92.49,92.71,11559.0,86.4106,86.5225,86.3172,86.5225,11559.0
2022-02-25 14:45:00,92.66,92.68,92.52,92.53,14235.0,86.4759,86.4945,86.3452,86.3546,14235.0
2022-02-25 14:50:00,92.5,92.54,92.3,92.41,13712.0,86.3266,86.3639,86.1399,86.2426,13712.0
2022-02-25 14:55:00,92.43,92.68,92.4,92.55,15177.0,86.2612,86.4945,86.2332,86.3732,15177.0
2022-02-25 15:00:00,92.54,92.54,92.33,92.37,13600.0,86.3639,86.3639,86.1679,86.2052,13600.0
2022-02-25 15:05:00,92.39,92.56,92.38,92.55,23363.0,86.2239,86.3826,86.2146,86.3732,23363.0
2022-02-25 15:10:00,92.57,92.59,92.43,92.56,27656.0,86.3919,86.4106,86.2612,86.3826,27656.0
2022-02-25 15:15:00,92.57,92.73,92.54,92.73,23038.0,86.3919,86.5412,86.3639,86.5412,23038.0
2022-02-25 15:20:00,92.73,92.9,92.67,92.78,28402.0,86.5412,86.6999,86.4852,86.5879,28402.0
2022-02-25 15:25:00,92.77,92.81,92.64,92.64,30892.0,86.5785,86.6159,86.4572,86.4572,30892.0
2022-02-25 15:30:00,92.65,92.69,92.44,92.44,41724.0,86.4665,86.5039,86.2706,86.2706,41724.0
2022-02-25 15:35:00,92.41,92.63,92.35,92.61,34633.0,86.2426,86.4479,86.1866,86.4292,34633.0
2022-02-25 15:40:00,92.61,92.79,92.56,92.64,35504.0,86.4292,86.5972,86.3826,86.4572,35504.0
2022-02-25 15:45:00,92.64,92.78,92.57,92.63,48526.0,86.4572,86.5879,86.3919,86.4479,48526.0
2022-02-25 15:50:00,92.66,92.95,92.65,92.79,72438.0,86.4759,86.7465,86.4665,86.5972,72438.0
2022-02-25 15:55:00,92.77,92.93,92.68,92.81,186577.0,86.5785,86.7279,86.4945,86.6159,186577.0
2022-02-28 09:30:00,91.77,91.97,91.45,91.61,61887.0,85.6453,85.8319,85.3466,85.496,61887.0
2022-02-28 09:35:00,91.71,92.26,91.71,92.19,9281.0,85.5893,86.1026,85.5893,86.0372,9281.0
2022-02-28 09:40:00,92.16,92.16,91.73,92.02,11304.0,86.0093,86.0093,85.6079,85.8786,11304.0
2022-02-28 09:45:00,92.02,92.27,91.92,92.2,12692.0,85.8786,86.1119,85.7853,86.0466,12692.0
2022-02-28 09:50:00,92.19,92.57,92.12,92.26,17937.0,86.0372,86.3919,85.9719,86.1026,17937.0
2022-02-28 09:55:00,92.26,92.65,92.25,92.64,33440.0,86.1026,86.4665,86.0932,86.4572,33440.0
2022-02-28 10:00:00,92.65,92.75,92.37,92.37,41117.0,86.4665,86.5599,86.2052,86.2052,41117.0
2022-02-28 10:05:00,92.42,92.43,92.1,92.29,19548.0,86.2519,86.2612,85.9533,86.1306,19548.0
2022-02-28 10:10:00,92.27,92.38,92.18,92.18,16136.0,86.1119,86.2146,86.0279,86.0279,16136.0
2022-02-28 10:15:00,92.18,92.23,92.06,92.11,17882.0,86.0279,86.0746,85.9159,85.9626,17882.0
2022-02-28 10:20:00,92.11,92.37,92.09,92.35,22408.0,85.9626,86.2052,85.9439,86.1866,22408.0
2022-02-28 10:25:00,92.36,92.63,92.27,92.49,40100.0,86.1959,86.4479,86.1119,86.3172,40100.0
2022-02-28 10:30:00,92.48,92.66,92.45,92.48,21254.0,86.3079,86.4759,86.2799,86.3079,21254.0
2022-02-28 10:35:00,92.46,92.86,92.45,92.83,30705.0,86.2892,86.6625,86.2799,86.6345,30705.0
2022-02-28 10:40:00,92.84,92.93,92.7,92.79,17685.0,86.6439,86.7279,86.5132,86.5972,17685.0
2022-02-28 10:45:00,92.8,92.89,92.74,92.8,43061.0,86.6065,86.6905,86.5505,86.6065,43061.0
2022-02-28 10:50:00,92.8,92.94,92.71,92.84,20604.0,86.6065,86.7372,86.5225,86.6439,20604.0
2022-02-28 10:55:00,92.85,93.01,92.85,92.99,17318.0,86.6532,86.8025,86.6532,86.7839,17318.0
2022-02-28 11:00:00,93.0,93.15,92.95,93.07,9246.0,86.7932,86.9332,86.7465,86.8585,9246.0
2022-02-28 11:05:00,93.11,93.11,92.91,92.99,27217.0,86.8958,86.8958,86.7092,86.7839,27217.0
2022-02-28 11:10:00,93.0,93.17,92.93,93.06,16818.0,86.7932,86.9518,86.7279,86.8492,16818.0
2022-02-28 11:15:00,93.08,93.28,93.08,93.16,17795.0,86.8679,87.0545,86.8679,86.9425,17795.0
2022-02-28 11:20:00,93.15,93.29,93.15,93.26,46136.0,86.9332,87.0638,86.9332,87.0358,46136.0
2022-02-28 11:25:00,93.24,93.39,93.15,93.31,46547.0,87.0172,87.1572,86.9332,87.0825,46547.0
2022-02-28 11:30:00,93.3,93.44,93.26,93.26,16856.0,87.0732,87.2038,87.0358,87.0358,16856.0
2022-02-28 11:35:00,93.25,93.33,93.11,93.11,17270.0,87.0265,87.1012,86.8958,86.8958,17270.0
2022-02-28 11:40:00,93.14,93.18,93.05,93.17,20677.0,86.9238,86.9612,86.8399,86.9518,20677.0
2022-02-28 11:45:00,93.16,93.17,92.93,93.0,22058.0,86.9425,86.9518,86.7279,86.7932,22058.0
2022-02-28 11:50:00,93.0,93.09,92.91,93.07,16077.0,86.7932,86.8772,86.7092,86.8585,16077.0
2022-02-28 11:55:00,93.1,93.34,93.1,93.34,69269.0,86.8865,87.1105,86.8865,87.1105,69269.0
2022-02-28 12:00:00,93.32,93.51,93.32,93.37,23605.0,87.0918,87.2692,87.0918,87.1385,23605.0
2022-02-28 12:05:00,93.33,93.35,92.81,92.84,22052.0,87.1012,87.1198,86.6159,86.6439,22052.0
2022-02-28 12:10:00,92.82,92.82,92.5,92.51,14886.0,86.6252,86.6252,86.3266,86.3359,14886.0
2022-02-28 12:15:00,92.53,92.53,92.32,92.48,29280.0,86.3546,86.3546,86.1586,86.3079,29280.0
2022-02-28 12:20:00,92.49,92.56,92.43,92.52,40992.0,86.3172,86.3826,86.2612,86.3452,40992.0
2022-02-28 12:25:00,92.52,92.64,92.52,92.61,16241.0,86.3452,86.4572,86.3452,86.4292,16241.0
2022-02-28 12:30:00,92.6,92.73,92.56,92.63,46268.0,86.4199,86.5412,86.3826,86.4479,46268.0
2022-02-28 12:35:00,92.62,92.79,92.61,92.72,13536.0,86.4386,86.5972,86.4292,86.5319,13536.0
2022-02-28 12:40:00,92.75,92.76,92.55,92.58,14536.0,86.5599,86.5692,86.3732,86.4012,14536.0
2022-02-28 12:45:00,92.57,92.6,92.48,92.57,20641.0,86.3919,86.4199,86.3079,86.3919,20641.0
2022-02-28 12:50:00,92.56,92.62,92.4,92.49,12132.0,86.3826,86.4386,86.2332,86.3172,12132.0
2022-02-28 12:55:00,92.52,92.61,92.45,92.54,22272.0,86.3452,86.4292,86.2799,86.3639,22272.0
2022-02-28 13:00:00,92.56,92.68,92.55,92.62,15681.0,86.3826,86.4945,86.3732,86.4386,15681.0
2022-02-28 13:05:00,92.65,92.77,92.57,92.73,7608.0,86.4665,86.5785,86.3919,86.5412,7608.0
2022-02-28 13:10:00,92.75,92.85,92.71,92.74,16359.0,86.5599,86.6532,86.5225,86.5505,16359.0
2022-02-28 13:15:00,92.75,92.75,92.58,92.62,18421.0,86.5599,86.5599,86.4012,86.4386,18421.0
2022-02-28 13:20:00,92.62,92.63,92.43,92.43,15688.0,86.4386,86.4479,86.2612,86.2612,15688.0
2022-02-28 13:25:00,92.42,92.69,92.42,92.59,15971.0,86.2519,86.5039,86.2519,86.4106,15971.0
2022-02-28 13:30:00,92.58,92.63,92.46,92.56,14912.0,86.4012,86.4479,86.2892,86.3826,14912.0
2022-02-28 13:35:00,92.57,92.66,92.5,92.63,11304.0,86.3919,86.4759,86.3266,86.4479,11304.0
2022-02-28 13:40:00,92.61,92.74,92.58,92.61,19826.0,86.4292,86.5505,86.4012,86.4292,19826.0
2022-02-28 13:45:00,92.6,92.62,92.39,92.59,8904.0,86.4199,86.4386,86.2239,86.4106,8904.0
2022-02-28 13:50:00,92.6,92.81,92.6,92.72,9602.0,86.4199,86.6159,86.4199,86.5319,9602.0
2022-02-28 13:55:00,92.72,92.76,92.54,92.56,9019.0,86.5319,86.5692,86.3639,86.3826,9019.0
2022-02-28 14:00:00,92.54,92.54,92.11,92.11,9059.0,86.3639,86.3639,85.9626,85.9626,9059.0
2022-02-28 14:05:00,92.14,92.15,91.82,91.84,11934.0,85.9906,85.9999,85.6919,85.7106,11934.0
2022-02-28 14:10:00,91.83,91.83,91.69,91.82,12260.0,85.7013,85.7013,85.5706,85.6919,12260.0
2022-02-28 14:15:00,91.81,92.0,91.78,91.96,15795.0,85.6826,85.8599,85.6546,85.8226,15795.0
2022-02-28 14:20:00,91.95,91.98,91.75,91.75,15995.0,85.8133,85.8413,85.6266,85.6266,15995.0
2022-02-28 14:25:00,91.75,92.01,91.75,91.91,36866.0,85.6266,85.8693,85.6266,85.7759,36866.0
2022-02-28 14:30:00,91.93,91.95,91.78,91.84,16374.0,85.7946,85.8133,85.6546,85.7106,16374.0
2022-02-28 14:35:00,91.83,92.03,91.82,91.9,16456.0,85.7013,85.8879,85.6919,85.7666,16456.0
2022-02-28 14:40:00,91.89,92.24,91.88,92.16,22221.0,85.7573,86.0839,85.7479,86.0093,22221.0
2022-02-28 14:45:00,92.17,92.2,91.99,92.09,18178.0,86.0186,86.0466,85.8506,85.9439,18178.0
2022-02-28 14:50:00,92.09,92.11,92.02,92.09,17882.0,85.9439,85.9626,85.8786,85.9439,17882.0
2022-02-28 14:55:00,92.07,92.26,92.05,92.19,32853.0,85.9253,86.1026,85.9066,86.0372,32853.0
2022-02-28 15:00:00,92.18,92.37,92.16,92.28,31149.0,86.0279,86.2052,86.0093,86.1212,31149.0
2022-02-28 15:05:00,92.28,92.32,92.12,92.29,18423.0,86.1212,86.1586,85.9719,86.1306,18423.0
2022-02-28 15:10:00,92.27,92.29,92.1,92.18,14161.0,86.1119,86.1306,85.9533,86.0279,14161.0
2022-02-28 15:15:00,92.19,92.39,92.18,92.36,11897.0,86.0372,86.2239,86.0279,86.1959,11897.0
2022-02-28 15:20:00,92.36,92.61,92.36,92.52,18731.0,86.1959,86.4292,86.1959,86.3452,18731.0
2022-02-28 15:25:00,92.51,92.59,92.42,92.43,28360.0,86.3359,86.4106,86.2519,86.2612,28360.0
2022-02-28 15:30:00,92.44,92.44,92.18,92.19,42808.0,86.2706,86.2706,86.0279,86.0372,42808.0
2022-02-28 15:35:00,92.19,92.26,92.08,92.25,58820.0,86.0372,86.1026,85.9346,86.0932,58820.0
2022-02-28 15:40:00,92.26,92.58,92.26,92.55,47622.0,86.1026,86.4012,86.1026,86.3732,47622.0
2022-02-28 15:45:00,92.58,92.78,92.57,92.71,44193.0,86.4012,86.5879,86.3919,86.5225,44193.0
2022-02-28 15:50:00,92.71,92.94,92.56,92.73,93190.0,86.5225,86.7372,86.3826,86.5412,93190.0
2022-02-28 15:55:00,92.75,93.06,92.7,92.93,234769.0,86.5599,86.8492,86.5132,86.7279,234769.0
2022-03-01 09:30:00,92.88,93.33,92.8,92.92,58530.0,86.6812,87.1012,86.6065,86.7185,58530.0
2022-03-01 09:35:00,92.91,93.05,92.82,92.85,11270.0,86.7092,86.8399,86.6252,86.6532,11270.0
2022-03-01 09:40:00,92.87,92.9,92.54,92.69,19221.0,86.6719,86.6999,86.3639,86.5039,19221.0
2022-03-01 09:45:00,92.69,92.96,92.6,92.96,11874.0,86.5039,86.7559,86.4199,86.7559,11874.0
2022-03-01 09:50:00,92.96,92.97,92.24,92.29,20061.0,86.7559,86.7652,86.0839,86.1306,20061.0
2022-03-01 09:55:00,92.32,92.34,91.8,91.8,29437.0,86.1586,86.1772,85.6733,85.6733,29437.0
2022-03-01 10:00:00,91.87,92.14,91.67,91.81,26186.0,85.7386,85.9906,85.552,85.6826,26186.0
2022-03-01 10:05:00,91.78,91.97,91.63,91.66,27695.0,85.6546,85.8319,85.5146,85.5426,27695.0
2022-03-01 10:10:00,91.62,91.62,91.44,91.5,28984.0,85.5053,85.5053,85.3373,85.3933,28984.0
2022-03-01 10:15:00,91.49,91.59,91.39,91.54,24650.0,85.384,85.4773,85.2906,85.4306,24650.0
2022-03-01 10:20:00,91.59,91.77,91.34,91.38,23011.0,85.4773,85.6453,85.244,85.2813,23011.0
2022-03-01 10:25:00,91.43,91.46,91.18,91.25,19923.0,85.328,85.356,85.0947,85.16,19923.0
2022-03-01 10:30:00,91.35,91.35,90.89,90.91,25482.0,85.2533,85.2533,84.824,84.8427,25482.0
2022-03-01 10:35:00,90.95,90.98,90.63,90.64,11218.0,84.88,84.908,84.5814,84.5907,11218.0
2022-03-01 10:40:00,90.6,90.68,90.54,90.58,29223.0,84.5534,84.628,84.4974,84.5347,29223.0
2022-03-01 10:45:00,90.58,90.7,90.45,90.68,34596.0,84.5347,84.6467,84.4134,84.628,34596.0
2022-03-01 10:50:00,90.7,90.82,90.66,90.77,15614.0,84.6467,84.7587,84.6094,84.712,15614.0
2022-03-01 10:55:00,90.76,90.77,90.56,90.62,15416.0,84.7027,84.712,84.516,84.572,15416.0
2022-03-01 11:00:00,90.63,90.91,90.47,90.88,29712.0,84.5814,84.8427,84.432,84.8147,29712.0
2022-03-01 11:05:00,90.89,90.89,90.61,90.64,13137.0,84.824,84.824,84.5627,84.5907,13137.0
2022-03-01 11:10:00,90.67,90.92,90.65,90.91,23038.0,84.6187,84.852,84.6,84.8427,23038.0
2022-03-01 11:15:00,90.95,90.96,90.62,90.63,10113.0,84.88,84.8893,84.572,84.5814,10113.0
2022-03-01 11:20:00,90.61,90.82,90.6,90.79,7968.0,84.5627,84.7587,84.5534,84.7307,7968.0
2022-03-01 11:25:00,90.77,90.82,90.68,90.75,12095.0,84.712,84.7587,84.628,84.6934,12095.0
2022-03-01 11:30:00,90.81,90.81,90.46,90.49,18191.0,84.7494,84.7494,84.4227,84.4507,18191.0
2022-03-01 11:35:00,90.5,90.57,90.41,90.45,12120.0,84.46,84.5254,84.376,84.4134,12120.0
2022-03-01 11:40:00,90.5,90.55,90.41,90.46,15228.0,84.46,84.5067,84.376,84.4227,15228.0
2022-03-01 11:45:00,90.45,90.45,90.07,90.26,23385.0,84.4134,84.4134,84.0587,84.2361,23385.0
2022-03-01 11:50:00,90.26,90.38,90.15,90.27,35187.0,84.2361,84.348,84.1334,84.2454,35187.0
2022-03-01 11:55:00,90.28,90.35,90.09,90.18,22248.0,84.2547,84.3201,84.0774,84.1614,22248.0
2022-03-01 12:00:00,90.18,90.19,90.06,90.06,25526.0,84.1614,84.1707,84.0494,84.0494,25526.0
2022-03-01 12:05:00,90.1,90.16,90.06,90.07,12842.0,84.0867,84.1427,84.0494,84.0587,12842.0
2022-03-01 12:10:00,90.05,90.17,89.88,90.14,17172.0,84.0401,84.1521,83.8814,84.1241,17172.0
2022-03-01 12:15:00,90.13,90.35,90.05,90.27,15018.0,84.1147,84.3201,84.0401,84.2454,15018.0
2022-03-01 12:20:00,90.29,90.29,90.12,90.2,11895.0,84.2641,84.2641,84.1054,84.1801,11895.0
2022-03-01 12:25:00,90.18,90.25,90.11,90.2,10309.0,84.1614,84.2267,84.0961,84.1801,10309.0
2022-03-01 12:30:00,90.22,90.38,90.13,90.25,11871.0,84.1987,84.348,84.1147,84.2267,11871.0
2022-03-01 12:35:00,90.29,90.34,90.18,90.24,12463.0,84.2641,84.3107,84.1614,84.2174,12463.0
2022-03-01 12:40:00,90.27,90.46,90.27,90.45,11423.0,84.2454,84.4227,84.2454,84.4134,11423.0
2022-03-01 12:45:00,90.44,90.51,90.28,90.45,10961.0,84.404,84.4694,84.2547,84.4134,10961.0
2022-03-01 12:50:00,90.44,90.54,90.33,90.38,6797.0,84.404,84.4974,84.3014,84.348,6797.0
2022-03-01 12:55:00,90.38,90.41,90.23,90.36,16005.0,84.348,84.376,84.2081,84.3294,16005.0
2022-03-01 13:00:00,90.34,90.45,90.26,90.3,11834.0,84.3107,84.4134,84.2361,84.2734,11834.0
2022-03-01 13:05:00,90.28,90.3,90.1,90.2,16001.0,84.2547,84.2734,84.0867,84.1801,16001.0
2022-03-01 13:10:00,90.2,90.2,89.91,89.99,12212.0,84.1801,84.1801,83.9094,83.9841,12212.0
2022-03-01 13:15:00,89.98,89.99,89.89,89.89,9504.0,83.9747,83.9841,83.8908,83.8908,9504.0
2022-03-01 13:20:00,89.89,89.92,89.67,89.67,9695.0,83.8908,83.9187,83.6854,83.6854,9695.0
2022-03-01 13:25:00,89.65,89.65,89.44,89.5,12727.0,83.6668,83.6668,83.4708,83.5268,12727.0
2022-03-01 13:30:00,89.49,89.63,89.42,89.54,18461.0,83.5174,83.6481,83.4521,83.5641,18461.0
2022-03-01 13:35:00,89.5,89.7,89.45,89.63,12312.0,83.5268,83.7134,83.4801,83.6481,12312.0
2022-03-01 13:40:00,89.61,89.61,89.45,89.5,14961.0,83.6294,83.6294,83.4801,83.5268,14961.0
2022-03-01 13:45:00,89.48,89.61,89.34,89.43,12044.0,83.5081,83.6294,83.3775,83.4615,12044.0
2022-03-01 13:50:00,89.43,89.45,89.33,89.42,12766.0,83.4615,83.4801,83.3681,83.4521,12766.0
2022-03-01 13:55:00,89.4,89.46,89.2,89.25,35206.0,83.4335,83.4894,83.2468,83.2935,35206.0
2022-03-01 14:00:00,89.26,89.42,89.05,89.41,27366.0,83.3028,83.4521,83.1068,83.4428,27366.0
2022-03-01 14:05:00,89.4,89.53,89.34,89.43,15295.0,83.4335,83.5548,83.3775,83.4615,15295.0
2022-03-01 14:10:00,89.43,89.46,89.31,89.38,10057.0,83.4615,83.4894,83.3495,83.4148,10057.0
2022-03-01 14:15:00,89.4,89.55,89.23,89.5,12586.0,83.4335,83.5734,83.2748,83.5268,12586.0
2022-03-01 14:20:00,89.5,89.78,89.48,89.73,12231.0,83.5268,83.7881,83.5081,83.7414,12231.0
2022-03-01 14:25:00,89.76,89.9,89.74,89.84,10220.0,83.7694,83.9001,83.7508,83.8441,10220.0
2022-03-01 14:30:00,89.81,89.84,89.7,89.76,17478.0,83.8161,83.8441,83.7134,83.7694,17478.0
2022-03-01 14:35:00,89.76,89.92,89.74,89.89,20277.0,83.7694,83.9187,83.7508,83.8908,20277.0
2022-03-01 14:40:00,89.9,89.96,89.82,89.93,15977.0,83.9001,83.9561,83.8254,83.9281,15977.0
2022-03-01 14:45:00,89.93,90.0,89.8,89.8,15568.0,83.9281,83.9934,83.8068,83.8068,15568.0
2022-03-01 14:50:00,89.8,89.8,89.56,89.56,15922.0,83.8068,83.8068,83.5828,83.5828,15922.0
2022-03-01 14:55:00,89.6,89.69,89.54,89.64,12882.0,83.6201,83.7041,83.5641,83.6574,12882.0
2022-03-01 15:00:00,89.66,90.19,89.59,90.18,20803.0,83.6761,84.1707,83.6108,84.1614,20803.0
2022-03-01 15:05:00,90.22,90.32,90.05,90.09,32421.0,84.1987,84.2921,84.0401,84.0774,32421.0
2022-03-01 15:10:00,90.09,90.1,89.83,89.93,26693.0,84.0774,84.0867,83.8348,83.9281,26693.0
2022-03-01 15:15:00,89.92,89.97,89.68,89.7,23761.0,83.9187,83.9654,83.6948,83.7134,23761.0
2022-03-01 15:20:00,89.71,89.87,89.67,89.87,34186.0,83.7228,83.8721,83.6854,83.8721,34186.0
2022-03-01 15:25:00,89.86,89.94,89.74,89.75,27445.0,83.8628,83.9374,83.7508,83.7601,27445.0
2022-03-01 15:30:00,89.74,89.89,89.58,89.84,36798.0,83.7508,83.8908,83.6014,83.8441,36798.0
2022-03-01 15:35:00,89.84,90.04,89.76,89.89,52899.0,83.8441,84.0307,83.7694,83.8908,52899.0
2022-03-01 15:40:00,89.88,89.97,89.68,89.7,45654.0,83.8814,83.9654,83.6948,83.7134,45654.0
2022-03-01 15:45:00,89.69,89.71,89.27,89.3,62614.0,83.7041,83.7228,83.3121,83.3401,62614.0
2022-03-01 15:50:00,89.25,89.52,89.14,89.48,75082.0,83.2935,83.5454,83.1908,83.5081,75082.0
2022-03-01 15:55:00,89.47,89.65,89.32,89.51,208372.0,83.4988,83.6668,83.3588,83.5361,208372.0
2022-03-02 09:30:00,90.12,90.63,90.09,90.42,68473.0,84.1054,84.5814,84.0774,84.3854,68473.0
2022-03-02 09:35:00,90.42,90.58,90.13,90.34,34105.0,84.3854,84.5347,84.1147,84.3107,34105.0
2022-03-02 09:40:00,90.36,91.15,90.35,91.06,38684.0,84.3294,85.0667,84.3201,84.9827,38684.0
2022-03-02 09:45:00,91.17,91.51,91.13,91.48,31086.0,85.0853,85.4026,85.048,85.3746,31086.0
2022-03-02 09:50:00,91.47,91.52,91.34,91.5,23972.0,85.3653,85.412,85.244,85.3933,23972.0
2022-03-02 09:55:00,91.53,91.72,91.39,91.63,28882.0,85.4213,85.5986,85.2906,85.5146,28882.0
2022-03-02 10:00:00,91.73,92.15,91.7,92.04,36930.0,85.6079,85.9999,85.58,85.8973,36930.0
2022-03-02 10:05:00,91.99,92.04,91.39,91.48,19780.0,85.8506,85.8973,85.2906,85.3746,19780.0
2022-03-02 10:10:00,91.51,91.7,91.43,91.54,15943.0,85.4026,85.58,85.328,85.4306,15943.0
2022-03-02 10:15:00,91.55,91.72,91.49,91.69,15518.0,85.44,85.5986,85.384,85.5706,15518.0
2022-03-02 10:20:00,91.72,91.85,91.66,91.76,12954.0,85.5986,85.7199,85.5426,85.6359,12954.0
2022-03-02 10:25:00,91.78,92.32,91.72,92.12,57835.0,85.6546,86.1586,85.5986,85.9719,57835.0
2022-03-02 10:30:00,92.15,92.23,91.74,91.99,33438.0,85.9999,86.0746,85.6173,85.8506,33438.0
2022-03-02 10:35:00,91.98,92.23,91.92,91.98,31000.0,85.8413,86.0746,85.7853,85.8413,31000.0
2022-03-02 10:40:00,92.03,92.06,91.87,91.99,20684.0,85.8879,85.9159,85.7386,85.8506,20684.0
2022-03-02 10:45:00,92.01,92.19,91.89,92.13,12852.0,85.8693,86.0372,85.7573,85.9813,12852.0
2022-03-02 10:50:00,92.13,92.16,91.74,91.76,22790.0,85.9813,86.0093,85.6173,85.6359,22790.0
2022-03-02 10:55:00,91.84,92.01,91.81,91.98,22894.0,85.7106,85.8693,85.6826,85.8413,22894.0
2022-03-02 11:00:00,92.03,92.47,91.92,92.32,24882.0,85.8879,86.2986,85.7853,86.1586,24882.0
2022-03-02 11:05:00,92.36,92.53,92.2,92.46,22210.0,86.1959,86.3546,86.0466,86.2892,22210.0
2022-03-02 11:10:00,92.46,92.54,92.34,92.49,15733.0,86.2892,86.3639,86.1772,86.3172,15733.0
2022-03-02 11:15:00,92.53,92.59,92.32,92.34,17339.0,86.3546,86.4106,86.1586,86.1772,17339.0
2022-03-02 11:20:00,92.36,92.52,92.29,92.4,13329.0,86.1959,86.3452,86.1306,86.2332,13329.0
2022-03-02 11:25:00,92.44,92.68,92.44,92.53,17371.0,86.2706,86.4945,86.2706,86.3546,17371.0
2022-03-02 11:30:00,92.52,92.83,92.52,92.67,16659.0,86.3452,86.6345,86.3452,86.4852,16659.0
2022-03-02 11:35:00,92.58,92.58,92.34,92.53,9830.0,86.4012,86.4012,86.1772,86.3546,9830.0
2022-03-02 11:40:00,92.5,92.59,92.35,92.35,18061.0,86.3266,86.4106,86.1866,86.1866,18061.0
2022-03-02 11:45:00,92.36,92.63,92.36,92.53,19392.0,86.1959,86.4479,86.1959,86.3546,19392.0
2022-03-02 11:50:00,92.55,92.72,92.52,92.61,11886.0,86.3732,86.5319,86.3452,86.4292,11886.0
2022-03-02 11:55:00,92.6,92.74,92.56,92.68,8529.0,86.4199,86.5505,86.3826,86.4945,8529.0
2022-03-02 12:00:00,92.73,92.84,92.67,92.8,7611.0,86.5412,86.6439,86.4852,86.6065,7611.0
2022-03-02 12:05:00,92.74,92.86,92.66,92.83,11524.0,86.5505,86.6625,86.4759,86.6345,11524.0
2022-03-02 12:10:00,92.83,92.95,92.76,92.9,21128.0,86.6345,86.7465,86.5692,86.6999,21128.0
2022-03-02 12:15:00,92.9,92.96,92.85,92.92,12734.0,86.6999,86.7559,86.6532,86.7185,12734.0
2022-03-02 12:20:00,92.92,92.96,92.88,92.92,11955.0,86.7185,86.7559,86.6812,86.7185,11955.0
2022-03-02 12:25:00,92.93,93.15,92.81,93.12,15668.0,86.7279,86.9332,86.6159,86.9052,15668.0
2022-03-02 12:30:00,93.15,93.19,93.1,93.12,17974.0,86.9332,86.9705,86.8865,86.9052,17974.0
2022-03-02 12:35:00,93.11,93.19,93.05,93.18,10203.0,86.8958,86.9705,86.8399,86.9612,10203.0
2022-03-02 12:40:00,93.16,93.21,93.1,93.19,14412.0,86.9425,86.9892,86.8865,86.9705,14412.0
2022-03-02 12:45:00,93.19,93.23,93.11,93.22,16023.0,86.9705,87.0078,86.8958,86.9985,16023.0
2022-03-02 12:50:00,93.22,93.26,93.05,93.23,18310.0,86.9985,87.0358,86.8399,87.0078,18310.0
2022-03-02 12:55:00,93.22,93.29,93.12,93.28,17848.0,86.9985,87.0638,86.9052,87.0545,17848.0
2022-03-02 13:00:00,93.29,93.46,93.26,93.46,38395.0,87.0638,87.2225,87.0358,87.2225,38395.0
2022-03-02 13:05:00,93.43,93.48,93.37,93.4,13132.0,87.1945,87.2412,87.1385,87.1665,13132.0
2022-03-02 13:10:00,93.42,93.46,93.28,93.32,21357.0,87.1852,87.2225,87.0545,87.0918,21357.0
2022-03-02 13:15:00,93.32,93.38,93.26,93.31,12792.0,87.0918,87.1478,87.0358,87.0825,12792.0
2022-03-02 13:20:00,93.33,93.43,93.32,93.34,11142.0,87.1012,87.1945,87.0918,87.1105,11142.0
2022-03-02 13:25:00,93.3,93.43,93.3,93.39,12783.0,87.0732,87.1945,87.0732,87.1572,12783.0
2022-03-02 13:30:00,93.41,93.65,93.4,93.62,14365.0,87.1758,87.3998,87.1665,87.3718,14365.0
2022-03-02 13:35:00,93.63,93.72,93.58,93.7,12574.0,87.3811,87.4651,87.3345,87.4465,12574.0
2022-03-02 13:40:00,93.72,93.72,93.5,93.63,13378.0,87.4651,87.4651,87.2598,87.3811,13378.0
2022-03-02 13:45:00,93.64,93.65,93.54,93.57,15866.0,87.3905,87.3998,87.2972,87.3251,15866.0
2022-03-02 13:50:00,93.59,93.71,93.59,93.67,12321.0,87.3438,87.4558,87.3438,87.4185,12321.0
2022-03-02 13:55:00,93.64,93.69,93.51,93.58,20287.0,87.3905,87.4371,87.2692,87.3345,20287.0
2022-03-02 14:00:00,93.59,93.7,93.47,93.69,12414.0,87.3438,87.4465,87.2318,87.4371,12414.0
2022-03-02 14:05:00,93.68,93.74,93.63,93.63,19009.0,87.4278,87.4838,87.3811,87.3811,19009.0
2022-03-02 14:10:00,93.64,93.77,93.62,93.63,15462.0,87.3905,87.5118,87.3718,87.3811,15462.0
2022-03-02 14:15:00,93.65,93.68,93.57,93.61,18516.0,87.3998,87.4278,87.3251,87.3625,18516.0
2022-03-02 14:20:00,93.64,93.68,93.45,93.52,19649.0,87.3905,87.4278,87.2132,87.2785,19649.0
2022-03-02 14:25:00,93.52,93.53,93.4,93.48,16677.0,87.2785,87.2878,87.1665,87.2412,16677.0
2022-03-02 14:30:00,93.51,93.53,93.37,93.42,19914.0,87.2692,87.2878,87.1385,87.1852,19914.0
2022-03-02 14:35:00,93.42,93.49,93.39,93.41,18724.0,87.1852,87.2505,87.1572,87.1758,18724.0
2022-03-02 14:40:00,93.44,93.6,93.44,93.6,15825.0,87.2038,87.3531,87.2038,87.3531,15825.0
2022-03-02 14:45:00,93.58,93.58,93.3,93.4,22760.0,87.3345,87.3345,87.0732,87.1665,22760.0
2022-03-02 14:50:00,93.42,93.48,93.15,93.19,27797.0,87.1852,87.2412,86.9332,86.9705,27797.0
2022-03-02 14:55:00,93.2,93.23,93.09,93.19,35013.0,86.9798,87.0078,86.8772,86.9705,35013.0
2022-03-02 15:00:00,93.18,93.36,93.15,93.29,17261.0,86.9612,87.1292,86.9332,87.0638,17261.0
2022-03-02 15:05:00,93.27,93.41,93.2,93.32,28170.0,87.0452,87.1758,86.9798,87.0918,28170.0
2022-03-02 15:10:00,93.3,93.38,93.23,93.28,21773.0,87.0732,87.1478,87.0078,87.0545,21773.0
2022-03-02 15:15:00,93.27,93.41,93.2,93.37,29363.0,87.0452,87.1758,86.9798,87.1385,29363.0
2022-03-02 15:20:00,93.35,93.35,93.21,93.24,20050.0,87.1198,87.1198,86.9892,87.0172,20050.0
2022-03-02 15:25:00,93.29,93.42,93.25,93.42,17959.0,87.0638,87.1852,87.0265,87.1852,17959.0
2022-03-02 15:30:00,93.42,93.47,93.34,93.4,38568.0,87.1852,87.2318,87.1105,87.1665,38568.0
2022-03-02 15:35:00,93.4,93.57,93.36,93.43,42580.0,87.1665,87.3251,87.1292,87.1945,42580.0
2022-03-02 15:40:00,93.42,93.46,93.21,93.27,53790.0,87.1852,87.2225,86.9892,87.0452,53790.0
2022-03-02 15:45:00,93.29,93.39,93.23,93.3,68600.0,87.0638,87.1572,87.0078,87.0732,68600.0
2022-03-02 15:50:00,93.32,93.48,93.25,93.28,93914.0,87.0918,87.2412,87.0265,87.0545,93914.0
2022-03-02 15:55:00,93.26,93.26,93.0,93.24,235416.0,87.0358,87.0358,86.7932,87.0172,235416.0
2022-03-03 09:30:00,93.98,94.28,93.63,93.74,45949.0,87.7078,87.9878,87.3811,87.4838,45949.0
2022-03-03 09:35:00,93.66,93.88,93.56,93.74,12722.0,87.4091,87.6145,87.3158,87.4838,12722.0
2022-03-03 09:40:00,93.79,94.05,93.78,93.85,8479.0,87.5305,87.7731,87.5211,87.5865,8479.0
2022-03-03 09:45:00,93.79,94.15,93.58,93.66,30413.0,87.5305,87.8664,87.3345,87.4091,30413.0
2022-03-03 09:50:00,93.68,93.76,93.38,93.56,12315.0,87.4278,87.5025,87.1478,87.3158,12315.0
2022-03-03 09:55:00,93.5,93.74,93.5,93.6,9230.0,87.2598,87.4838,87.2598,87.3531,9230.0
2022-03-03 10:00:00,93.58,93.76,93.26,93.28,21578.0,87.3345,87.5025,87.0358,87.0545,21578.0
2022-03-03 10:05:00,93.22,93.33,93.14,93.31,24876.0,86.9985,87.1012,86.9238,87.0825,24876.0
2022-03-03 10:10:00,93.34,93.52,93.28,93.51,8227.0,87.1105,87.2785,87.0545,87.2692,8227.0
2022-03-03 10:15:00,93.57,93.57,93.25,93.48,9270.0,87.3251,87.3251,87.0265,87.2412,9270.0
2022-03-03 10:20:00,93.44,93.47,93.23,93.46,12850.0,87.2038,87.2318,87.0078,87.2225,12850.0
2022-03-03 10:25:00,93.44,93.71,93.4,93.67,13944.0,87.2038,87.4558,87.1665,87.4185,13944.0
2022-03-03 10:30:00,93.69,93.72,93.45,93.47,15038.0,87.4371,87.4651,87.2132,87.2318,15038.0
2022-03-03 10:35:00,93.48,93.51,93.18,93.26,13754.0,87.2412,87.2692,86.9612,87.0358,13754.0
2022-03-03 10:40:00,93.29,93.43,93.19,93.23,24990.0,87.0638,87.1945,86.9705,87.0078,24990.0
2022-03-03 10:45:00,93.26,93.26,93.06,93.18,14995.0,87.0358,87.0358,86.8492,86.9612,14995.0
2022-03-03 10:50:00,93.12,93.15,92.86,92.86,12589.0,86.9052,86.9332,86.6625,86.6625,12589.0
2022-03-03 10:55:00,92.87,92.89,92.71,92.75,8897.0,86.6719,86.6905,86.5225,86.5599,8897.0
2022-03-03 11:00:00,92.75,92.81,92.6,92.75,18887.0,86.5599,86.6159,86.4199,86.5599,18887.0
2022-03-03 11:05:00,92.65,92.71,92.52,92.62,18763.0,86.4665,86.5225,86.3452,86.4386,18763.0
2022-03-03 11:10:00,92.61,92.61,92.4,92.4,16972.0,86.4292,86.4292,86.2332,86.2332,16972.0
2022-03-03 11:15:00,92.41,92.42,92.21,92.32,15219.0,86.2426,86.2519,86.0559,86.1586,15219.0
2022-03-03 11:20:00,92.33,92.5,92.32,92.48,14100.0,86.1679,86.3266,86.1586,86.3079,14100.0
2022-03-03 11:25:00,92.46,92.68,92.44,92.68,16790.0,86.2892,86.4945,86.2706,86.4945,16790.0
2022-03-03 11:30:00,92.64,93.0,92.59,93.0,35417.0,86.4572,86.7932,86.4106,86.7932,35417.0
2022-03-03 11:35:00,93.0,93.0,92.68,92.8,14765.0,86.7932,86.7932,86.4945,86.6065,14765.0
2022-03-03 11:40:00,92.79,92.95,92.76,92.85,15336.0,86.5972,86.7465,86.5692,86.6532,15336.0
2022-03-03 11:45:00,92.83,93.0,92.77,92.83,18604.0,86.6345,86.7932,86.5785,86.6345,18604.0
2022-03-03 11:50:00,92.83,92.99,92.79,92.91,17181.0,86.6345,86.7839,86.5972,86.7092,17181.0
2022-03-03 11:55:00,92.89,93.0,92.71,92.88,16142.0,86.6905,86.7932,86.5225,86.6812,16142.0
2022-03-03 12:00:00,92.88,92.99,92.83,92.98,19951.0,86.6812,86.7839,86.6345,86.7745,19951.0
2022-03-03 12:05:00,92.99,93.14,92.92,93.13,11549.0,86.7839,86.9238,86.7185,86.9145,11549.0
2022-03-03 12:10:00,93.11,93.18,93.01,93.01,8295.0,86.8958,86.9612,86.8025,86.8025,8295.0
2022-03-03 12:15:00,93.03,93.18,92.96,93.06,13959.0,86.8212,86.9612,86.7559,86.8492,13959.0
2022-03-03 12:20:00,93.06,93.06,92.89,92.89,16172.0,86.8492,86.8492,86.6905,86.6905,16172.0
2022-03-03 12:25:00,92.9,93.0,92.86,92.9,12345.0,86.6999,86.7932,86.6625,86.6999,12345.0
2022-03-03 12:30:00,92.94,93.62,92.91,93.53,28504.0,86.7372,87.3718,86.7092,87.2878,28504.0
2022-03-03 12:35:00,93.48,93.63,93.38,93.44,13670.0,87.2412,87.3811,87.1478,87.2038,13670.0
2022-03-03 12:40:00,93.45,93.47,93.3,93.44,8732.0,87.2132,87.2318,87.0732,87.2038,8732.0
2022-03-03 12:45:00,93.42,93.44,93.27,93.42,9337.0,87.1852,87.2038,87.0452,87.1852,9337.0
2022-03-03 12:50:00,93.42,93.48,93.33,93.37,12470.0,87.1852,87.2412,87.1012,87.1385,12470.0
2022-03-03 12:55:00,93.38,93.53,93.37,93.47,8137.0,87.1478,87.2878,87.1385,87.2318,8137.0
2022-03-03 13:00:00,93.47,93.56,93.4,93.52,13258.0,87.2318,87.3158,87.1665,87.2785,13258.0
2022-03-03 13:05:00,93.48,93.59,93.34,93.36,10683.0,87.2412,87.3438,87.1105,87.1292,10683.0
2022-03-03 13:10:00,93.36,93.49,93.29,93.47,14030.0,87.1292,87.2505,87.0638,87.2318,14030.0
2022-03-03 13:15:00,93.47,93.53,93.39,93.47,8519.0,87.2318,87.2878,87.1572,87.2318,8519.0
2022-03-03 13:20:00,93.46,93.55,93.42,93.54,16324.0,87.2225,87.3065,87.1852,87.2972,16324.0
2022-03-03 13:25:00,93.53,93.63,93.5,93.61,6994.0,87.2878,87.3811,87.2598,87.3625,6994.0
2022-03-03 13:30:00,93.61,93.61,93.39,93.5,15654.0,87.3625,87.3625,87.1572,87.2598,15654.0
2022-03-03 13:35:00,93.49,93.65,93.49,93.62,7577.0,87.2505,87.3998,87.2505,87.3718,7577.0
2022-03-03 13:40:00,93.58,93.62,93.44,93.52,10881.0,87.3345,87.3718,87.2038,87.2785,10881.0
2022-03-03 13:45:00,93.49,93.62,93.42,93.58,13699.0,87.2505,87.3718,87.1852,87.3345,13699.0
2022-03-03 13:50:00,93.58,93.69,93.58,93.63,14758.0,87.3345,87.4371,87.3345,87.3811,14758.0
2022-03-03 13:55:00,93.65,93.69,93.57,93.58,11164.0,87.3998,87.4371,87.3251,87.3345,11164.0
2022-03-03 14:00:00,93.57,93.65,93.54,93.59,14721.0,87.3251,87.3998,87.2972,87.3438,14721.0
2022-03-03 14:05:00,93.57,93.71,93.54,93.61,11374.0,87.3251,87.4558,87.2972,87.3625,11374.0
2022-03-03 14:10:00,93.64,93.86,93.54,93.85,15187.0,87.3905,87.5958,87.2972,87.5865,15187.0
2022-03-03 14:15:00,93.84,93.86,93.68,93.71,12303.0,87.5771,87.5958,87.4278,87.4558,12303.0
2022-03-03 14:20:00,93.71,93.71,93.57,93.58,12862.0,87.4558,87.4558,87.3251,87.3345,12862.0
2022-03-03 14:25:00,93.59,93.74,93.59,93.64,9760.0,87.3438,87.4838,87.3438,87.3905,9760.0
2022-03-03 14:30:00,93.68,93.68,93.58,93.61,10039.0,87.4278,87.4278,87.3345,87.3625,10039.0
2022-03-03 14:35:00,93.6,93.63,93.55,93.58,12851.0,87.3531,87.3811,87.3065,87.3345,12851.0
2022-03-03 14:40:00,93.56,93.63,93.34,93.37,25085.0,87.3158,87.3811,87.1105,87.1385,25085.0
2022-03-03 14:45:00,93.38,93.38,93.06,93.06,43841.0,87.1478,87.1478,86.8492,86.8492,43841.0
2022-03-03 14:50:00,93.07,93.12,92.93,93.01,21268.0,86.8585,86.9052,86.7279,86.8025,21268.0
2022-03-03 14:55:00,93.0,93.06,92.93,92.98,18587.0,86.7932,86.8492,86.7279,86.7745,18587.0
2022-03-03 15:00:00,92.98,92.98,92.8,92.81,15447.0,86.7745,86.7745,86.6065,86.6159,15447.0
2022-03-03 15:05:00,92.82,92.94,92.81,92.9,19037.0,86.6252,86.7372,86.6159,86.6999,19037.0
2022-03-03 15:10:00,92.87,93.02,92.85,93.0,14940.0,86.6719,86.8119,86.6532,86.7932,14940.0
2022-03-03 15:15:00,92.97,93.16,92.95,93.1,14276.0,86.7652,86.9425,86.7465,86.8865,14276.0
2022-03-03 15:20:00,93.09,93.14,92.98,93.09,13227.0,86.8772,86.9238,86.7745,86.8772,13227.0
2022-03-03 15:25:00,93.08,93.31,93.08,93.31,12412.0,86.8679,87.0825,86.8679,87.0825,12412.0
2022-03-03 15:30:00,93.29,93.29,93.03,93.03,28384.0,87.0638,87.0638,86.8212,86.8212,28384.0
2022-03-03 15:35:00,93.03,93.15,92.94,93.14,28884.0,86.8212,86.9332,86.7372,86.9238,28884.0
2022-03-03 15:40:00,93.12,93.14,92.88,92.9,30651.0,86.9052,86.9238,86.6812,86.6999,30651.0
2022-03-03 15:45:00,92.88,92.96,92.78,92.96,53897.0,86.6812,86.7559,86.5879,86.7559,53897.0
2022-03-03 15:50:00,92.94,93.19,92.8,93.1,63345.0,86.7372,86.9705,86.6065,86.8865,63345.0
2022-03-03 15:55:00,93.09,93.22,92.96,93.21,156705.0,86.8772,86.9985,86.7559,86.9892,156705.0
2022-03-04 09:30:00,91.64,92.13,91.27,91.59,53452.0,85.524,85.9813,85.1787,85.4773,53452.0
2022-03-04 09:35:00,91.49,91.83,91.48,91.69,5886.0,85.384,85.7013,85.3746,85.5706,5886.0
2022-03-04 09:40:00,91.66,91.91,91.6,91.88,10790.0,85.5426,85.7759,85.4866,85.7479,10790.0
2022-03-04 09:45:00,91.84,91.89,91.46,91.47,19471.0,85.7106,85.7573,85.356,85.3653,19471.0
2022-03-04 09:50:00,91.48,91.86,91.42,91.7,11794.0,85.3746,85.7293,85.3186,85.58,11794.0
2022-03-04 09:55:00,91.68,91.97,91.52,91.94,10533.0,85.5613,85.8319,85.412,85.8039,10533.0
2022-03-04 10:00:00,91.94,92.04,91.71,91.71,6588.0,85.8039,85.8973,85.5893,85.5893,6588.0
2022-03-04 10:05:00,91.64,91.77,91.41,91.43,23224.0,85.524,85.6453,85.3093,85.328,23224.0
2022-03-04 10:10:00,91.42,91.49,91.05,91.05,18764.0,85.3186,85.384,84.9733,84.9733,18764.0
2022-03-04 10:15:00,91.06,91.2,90.85,91.0,22105.0,84.9827,85.1133,84.7867,84.9267,22105.0
2022-03-04 10:20:00,91.03,91.23,90.99,91.07,18927.0,84.9547,85.1413,84.9173,84.992,18927.0
2022-03-04 10:25:00,91.09,91.38,91.09,91.38,24485.0,85.0107,85.2813,85.0107,85.2813,24485.0
2022-03-04 10:30:00,91.35,91.39,91.18,91.37,10408.0,85.2533,85.2906,85.0947,85.272,10408.0
2022-03-04 10:35:00,91.37,91.56,91.36,91.41,13506.0,85.272,85.4493,85.2626,85.3093,13506.0
2022-03-04 10:40:00,91.4,91.41,91.13,91.13,42253.0,85.3,85.3093,85.048,85.048,42253.0
2022-03-04 10:45:00,91.17,91.42,91.1,91.31,26670.0,85.0853,85.3186,85.02,85.216,26670.0
2022-03-04 10:50:00,91.28,91.45,91.21,91.27,44447.0,85.188,85.3466,85.1227,85.1787,44447.0
2022-03-04 10:55:00,91.24,91.29,91.02,91.11,9838.0,85.1507,85.1973,84.9453,85.0293,9838.0
2022-03-04 11:00:00,91.12,91.2,91.03,91.07,10570.0,85.0387,85.1133,84.9547,84.992,10570.0
2022-03-04 11:05:00,91.1,91.22,91.08,91.2,12716.0,85.02,85.132,85.0013,85.1133,12716.0
2022-03-04 11:10:00,91.21,91.22,91.08,91.22,14916.0,85.1227,85.132,85.0013,85.132,14916.0
2022-03-04 11:15:00,91.2,91.44,91.16,91.37,12860.0,85.1133,85.3373,85.076,85.272,12860.0
2022-03-04 11:20:00,91.33,91.37,91.24,91.36,9504.0,85.2346,85.272,85.1507,85.2626,9504.0
2022-03-04 11:25:00,91.31,91.45,91.26,91.29,23264.0,85.216,85.3466,85.1693,85.1973,23264.0
2022-03-04 11:30:00,91.26,91.35,91.16,91.23,16864.0,85.1693,85.2533,85.076,85.1413,16864.0
2022-03-04 11:35:00,91.22,91.43,91.07,91.4,13017.0,85.132,85.328,84.992,85.3,13017.0
2022-03-04 11:40:00,91.4,91.51,91.34,91.34,8426.0,85.3,85.4026,85.244,85.244,8426.0
2022-03-04 11:45:00,91.33,91.38,91.2,91.24,11080.0,85.2346,85.2813,85.1133,85.1507,11080.0
2022-03-04 11:50:00,91.23,91.23,91.04,91.1,21594.0,85.1413,85.1413,84.964,85.02,21594.0
2022-03-04 11:55:00,91.07,91.11,90.97,91.0,16190.0,84.992,85.0293,84.8987,84.9267,16190.0
2022-03-04 12:00:00,91.0,91.04,90.87,91.04,19898.0,84.9267,84.964,84.8053,84.964,19898.0
2022-03-04 12:05:00,91.02,91.2,90.97,91.14,17258.0,84.9453,85.1133,84.8987,85.0573,17258.0
2022-03-04 12:10:00,91.17,91.49,91.17,91.43,19210.0,85.0853,85.384,85.0853,85.328,19210.0
2022-03-04 12:15:00,91.42,91.64,91.42,91.5,19472.0,85.3186,85.524,85.3186,85.3933,19472.0
2022-03-04 12:20:00,91.51,91.54,91.37,91.43,12266.0,85.4026,85.4306,85.272,85.328,12266.0
2022-03-04 12:25:00,91.43,91.61,91.33,91.54,26205.0,85.328,85.496,85.2346,85.4306,26205.0
2022-03-04 12:30:00,91.53,91.59,91.42,91.44,29792.0,85.4213,85.4773,85.3186,85.3373,29792.0
2022-03-04 12:35:00,91.43,91.49,91.35,91.43,29294.0,85.328,85.384,85.2533,85.328,29294.0
2022-03-04 12:40:00,91.44,91.45,91.27,91.34,13304.0,85.3373,85.3466,85.1787,85.244,13304.0
2022-03-04 12:45:00,91.31,91.38,91.28,91.38,10681.0,85.216,85.2813,85.188,85.2813,10681.0
2022-03-04 12:50:00,91.38,91.41,91.31,91.37,13218.0,85.2813,85.3093,85.216,85.272,13218.0
2022-03-04 12:55:00,91.36,91.59,91.33,91.52,59967.0,85.2626,85.4773,85.2346,85.412,59967.0
2022-03-04 13:00:00,91.52,91.73,91.52,91.73,12141.0,85.412,85.6079,85.412,85.6079,12141.0
2022-03-04 13:05:00,91.72,91.79,91.68,91.73,8099.0,85.5986,85.6639,85.5613,85.6079,8099.0
2022-03-04 13:10:00,91.74,91.74,91.57,91.58,10218.0,85.6173,85.6173,85.4586,85.468,10218.0
2022-03-04 13:15:00,91.58,91.69,91.46,91.52,15804.0,85.468,85.5706,85.356,85.412,15804.0
2022-03-04 13:20:00,91.52,91.63,91.48,91.48,15488.0,85.412,85.5146,85.3746,85.3746,15488.0
2022-03-04 13:25:00,91.53,91.59,91.43,91.45,24606.0,85.4213,85.4773,85.328,85.3466,24606.0
2022-03-04 13:30:00,91.44,91.54,91.41,91.49,13124.0,85.3373,85.4306,85.3093,85.384,13124.0
2022-03-04 13:35:00,91.5,91.56,91.42,91.55,15293.0,85.3933,85.4493,85.3186,85.44,15293.0
2022-03-04 13:40:00,91.54,91.54,91.27,91.3,18535.0,85.4306,85.4306,85.1787,85.2066,18535.0
2022-03-04 13:45:00,91.31,91.33,91.24,91.29,11067.0,85.216,85.2346,85.1507,85.1973,11067.0
2022-03-04 13:50:00,91.3,91.35,91.27,91.27,19092.0,85.2066,85.2533,85.1787,85.1787,19092.0
2022-03-04 13:55:00,91.29,91.29,91.08,91.15,14327.0,85.1973,85.1973,85.0013,85.0667,14327.0
2022-03-04 14:00:00,91.17,91.23,91.01,91.13,17947.0,85.0853,85.1413,84.936,85.048,17947.0
2022-03-04 14:05:00,91.14,91.26,91.12,91.24,15949.0,85.0573,85.1693,85.0387,85.1507,15949.0
2022-03-04 14:10:00,91.18,91.26,91.09,91.09,18540.0,85.0947,85.1693,85.0107,85.0107,18540.0
2022-03-04 14:15:00,91.12,91.23,91.09,91.21,20651.0,85.0387,85.1413,85.0107,85.1227,20651.0
2022-03-04 14:20:00,91.21,91.52,91.18,91.52,17205.0,85.1227,85.412,85.0947,85.412,17205.0
2022-03-04 14:25:00,91.52,91.63,91.43,91.5,14418.0,85.412,85.5146,85.328,85.3933,14418.0
2022-03-04 14:30:00,91.45,91.6,91.43,91.52,25519.0,85.3466,85.4866,85.328,85.412,25519.0
2022-03-04 14:35:00,91.52,91.56,91.46,91.5,29264.0,85.412,85.4493,85.356,85.3933,29264.0
2022-03-04 14:40:00,91.5,91.5,91.14,91.14,8230.0,85.3933,85.3933,85.0573,85.0573,8230.0
2022-03-04 14:45:00,91.12,91.15,90.93,90.97,17806.0,85.0387,85.0667,84.8613,84.8987,17806.0
2022-03-04 14:50:00,90.96,91.12,90.94,91.02,22647.0,84.8893,85.0387,84.8707,84.9453,22647.0
2022-03-04 14:55:00,91.02,91.1,90.8,90.82,18250.0,84.9453,85.02,84.74,84.7587,18250.0
2022-03-04 15:00:00,90.85,91.12,90.83,91.07,14489.0,84.7867,85.0387,84.768,84.992,14489.0
2022-03-04 15:05:00,91.06,91.19,91.04,91.07,23153.0,84.9827,85.104,84.964,84.992,23153.0
2022-03-04 15:10:00,91.08,91.16,90.93,90.94,20377.0,85.0013,85.076,84.8613,84.8707,20377.0
2022-03-04 15:15:00,90.95,91.15,90.95,91.0,23442.0,84.88,85.0667,84.88,84.9267,23442.0
2022-03-04 15:20:00,91.0,91.07,90.93,91.04,24719.0,84.9267,84.992,84.8613,84.964,24719.0
2022-03-04 15:25:00,91.02,91.32,91.01,91.19,31499.0,84.9453,85.2253,84.936,85.104,31499.0
2022-03-04 15:30:00,91.16,91.28,91.04,91.13,37204.0,85.076,85.188,84.964,85.048,37204.0
2022-03-04 15:35:00,91.13,91.17,90.89,91.03,40139.0,85.048,85.0853,84.824,84.9547,40139.0
2022-03-04 15:40:00,91.04,91.21,91.01,91.11,44958.0,84.964,85.1227,84.936,85.0293,44958.0
2022-03-04 15:45:00,91.09,91.3,90.99,91.01,77832.0,85.0107,85.2066,84.9173,84.936,77832.0
2022-03-04 15:50:00,91.03,91.48,90.95,91.48,94537.0,84.9547,85.3746,84.88,85.3746,94537.0
2022-03-04 15:55:00,91.49,91.63,91.42,91.56,194329.0,85.384,85.5146,85.3186,85.4493,194329.0
2022-03-07 09:30:00,91.73,91.73,90.96,90.96,57201.0,85.6079,85.6079,84.8893,84.8893,57201.0
2022-03-07 09:35:00,90.9,91.35,90.88,91.35,35640.0,84.8333,85.2533,84.8147,85.2533,35640.0
2022-03-07 09:40:00,91.37,91.91,91.37,91.58,43548.0,85.272,85.7759,85.272,85.468,43548.0
2022-03-07 09:45:00,91.55,91.84,91.44,91.84,32902.0,85.44,85.7106,85.3373,85.7106,32902.0
2022-03-07 09:50:00,91.83,92.31,91.74,92.26,36180.0,85.7013,86.1492,85.6173,86.1026,36180.0
2022-03-07 09:55:00,92.23,92.59,92.14,92.21,39299.0,86.0746,86.4106,85.9906,86.0559,39299.0
2022-03-07 10:00:00,92.23,92.37,92.14,92.37,19792.0,86.0746,86.2052,85.9906,86.2052,19792.0
2022-03-07 10:05:00,92.37,92.62,92.26,92.48,15150.0,86.2052,86.4386,86.1026,86.3079,15150.0
2022-03-07 10:10:00,92.47,92.54,92.22,92.24,68479.0,86.2986,86.3639,86.0652,86.0839,68479.0
2022-03-07 10:15:00,92.26,92.46,92.25,92.39,18793.0,86.1026,86.2892,86.0932,86.2239,18793.0
2022-03-07 10:20:00,92.4,92.48,92.24,92.28,23420.0,86.2332,86.3079,86.0839,86.1212,23420.0
2022-03-07 10:25:00,92.29,92.31,92.04,92.16,17142.0,86.1306,86.1492,85.8973,86.0093,17142.0
2022-03-07 10:30:00,92.14,92.35,92.0,92.35,16824.0,85.9906,86.1866,85.8599,86.1866,16824.0
2022-03-07 10:35:00,92.33,92.57,92.32,92.57,17658.0,86.1679,86.3919,86.1586,86.3919,17658.0
2022-03-07 10:40:00,92.52,92.69,92.46,92.59,16113.0,86.3452,86.5039,86.2892,86.4106,16113.0
2022-03-07 10:45:00,92.58,92.85,92.51,92.65,31345.0,86.4012,86.6532,86.3359,86.4665,31345.0
2022-03-07 10:50:00,92.65,93.0,92.63,92.82,31235.0,86.4665,86.7932,86.4479,86.6252,31235.0
2022-03-07 10:55:00,92.81,93.08,92.72,93.07,41258.0,86.6159,86.8679,86.5319,86.8585,41258.0
2022-03-07 11:00:00,93.08,93.12,92.85,92.92,48001.0,86.8679,86.9052,86.6532,86.7185,48001.0
2022-03-07 11:05:00,92.94,93.36,92.92,93.32,79044.0,86.7372,87.1292,86.7185,87.0918,79044.0
2022-03-07 11:10:00,93.31,93.5,93.25,93.35,53177.0,87.0825,87.2598,87.0265,87.1198,53177.0
2022-03-07 11:15:00,93.34,93.41,93.27,93.31,28500.0,87.1105,87.1758,87.0452,87.0825,28500.0
2022-03-07 11:20:00,93.31,93.45,93.23,93.23,17573.0,87.0825,87.2132,87.0078,87.0078,17573.0
2022-03-07 11:25:00,93.23,93.34,93.03,93.06,22130.0,87.0078,87.1105,86.8212,86.8492,22130.0
2022-03-07 11:30:00,93.05,93.06,92.68,92.69,14021.0,86.8399,86.8492,86.4945,86.5039,14021.0
2022-03-07 11:35:00,92.65,92.77,92.58,92.6,17159.0,86.4665,86.5785,86.4012,86.4199,17159.0
2022-03-07 11:40:00,92.61,92.69,92.54,92.68,23873.0,86.4292,86.5039,86.3639,86.4945,23873.0
2022-03-07 11:45:00,92.67,92.9,92.62,92.73,14151.0,86.4852,86.6999,86.4386,86.5412,14151.0
2022-03-07 11:50:00,92.72,92.73,92.4,92.42,11296.0,86.5319,86.5412,86.2332,86.2519,11296.0
2022-03-07 11:55:00,92.4,92.4,92.23,92.33,38685.0,86.2332,86.2332,86.0746,86.1679,38685.0
2022-03-07 12:00:00,92.31,92.55,92.21,92.55,38644.0,86.1492,86.3732,86.0559,86.3732,38644.0
2022-03-07 12:05:00,92.53,92.62,92.42,92.49,40084.0,86.3546,86.4386,86.2519,86.3172,40084.0
2022-03-07 12:10:00,92.49,92.51,92.42,92.47,18561.0,86.3172,86.3359,86.2519,86.2986,18561.0
2022-03-07 12:15:00,92.49,92.62,92.41,92.41,17467.0,86.3172,86.4386,86.2426,86.2426,17467.0
2022-03-07 12:20:00,92.46,92.5,92.18,92.27,17218.0,86.2892,86.3266,86.0279,86.1119,17218.0
2022-03-07 12:25:00,92.29,92.4,92.21,92.4,16452.0,86.1306,86.2332,86.0559,86.2332,16452.0
2022-03-07 12:30:00,92.38,92.42,92.21,92.25,21417.0,86.2146,86.2519,86.0559,86.0932,21417.0
2022-03-07 12:35:00,92.26,92.3,92.13,92.29,29718.0,86.1026,86.1399,85.9813,86.1306,29718.0
2022-03-07 12:40:00,92.29,92.52,92.29,92.48,25576.0,86.1306,86.3452,86.1306,86.3079,25576.0
2022-03-07 12:45:00,92.48,92.78,92.38,92.77,39925.0,86.3079,86.5879,86.2146,86.5785,39925.0
2022-03-07 12:50:00,92.71,92.97,92.68,92.75,42204.0,86.5225,86.7652,86.4945,86.5599,42204.0
2022-03-07 12:55:00,92.74,92.76,92.58,92.71,21672.0,86.5505,86.5692,86.4012,86.5225,21672.0
2022-03-07 13:00:00,92.74,93.06,92.72,92.88,13407.0,86.5505,86.8492,86.5319,86.6812,13407.0
2022-03-07 13:05:00,92.86,92.93,92.69,92.73,12909.0,86.6625,86.7279,86.5039,86.5412,12909.0
2022-03-07 13:10:00,92.7,92.72,92.52,92.56,17580.0,86.5132,86.5319,86.3452,86.3826,17580.0
2022-03-07 13:15:00,92.55,92.58,92.31,92.35,13977.0,86.3732,86.4012,86.1492,86.1866,13977.0
2022-03-07 13:20:00,92.34,92.36,92.2,92.28,43065.0,86.1772,86.1959,86.0466,86.1212,43065.0
2022-03-07 13:25:00,92.28,92.56,92.28,92.51,29407.0,86.1212,86.3826,86.1212,86.3359,29407.0
2022-03-07 13:30:00,92.49,92.64,92.49,92.5,10355.0,86.3172,86.4572,86.3172,86.3266,10355.0
2022-03-07 13:35:00,92.48,92.68,92.46,92.63,19322.0,86.3079,86.4945,86.2892,86.4479,19322.0
2022-03-07 13:40:00,92.62,92.77,92.62,92.7,23765.0,86.4386,86.5785,86.4386,86.5132,23765.0
2022-03-07 13:45:00,92.68,92.71,92.43,92.43,14753.0,86.4945,86.5225,86.2612,86.2612,14753.0
2022-03-07 13:50:00,92.43,92.46,92.37,92.4,22009.0,86.2612,86.2892,86.2052,86.2332,22009.0
2022-03-07 13:55:00,92.4,92.4,92.23,92.27,15504.0,86.2332,86.2332,86.0746,86.1119,15504.0
2022-03-07 14:00:00,92.3,92.41,92.26,92.28,15593.0,86.1399,86.2426,86.1026,86.1212,15593.0
2022-03-07 14:05:00,92.29,92.52,92.18,92.46,25747.0,86.1306,86.3452,86.0279,86.2892,25747.0
2022-03-07 14:10:00,92.47,92.65,92.45,92.61,18846.0,86.2986,86.4665,86.2799,86.4292,18846.0
2022-03-07 14:15:00,92.64,92.73,92.54,92.66,16074.0,86.4572,86.5412,86.3639,86.4759,16074.0
2022-03-07 14:20:00,92.66,92.66,92.38,92.45,26562.0,86.4759,86.4759,86.2146,86.2799,26562.0
2022-03-07 14:25:00,92.44,92.47,92.35,92.35,21416.0,86.2706,86.2986,86.1866,86.1866,21416.0
2022-03-07 14:30:00,92.29,92.35,92.17,92.18,10331.0,86.1306,86.1866,86.0186,86.0279,10331.0
2022-03-07 14:35:00,92.18,92.27,92.16,92.26,12799.0,86.0279,86.1119,86.0093,86.1026,12799.0
2022-03-07 14:40:00,92.26,92.27,92.01,92.1,16269.0,86.1026,86.1119,85.8693,85.9533,16269.0
2022-03-07 14:45:00,92.08,92.29,92.07,92.29,13618.0,85.9346,86.1306,85.9253,86.1306,13618.0
2022-03-07 14:50:00,92.29,92.34,92.15,92.16,21493.0,86.1306,86.1772,85.9999,86.0093,21493.0
2022-03-07 14:55:00,92.2,92.39,92.18,92.26,15028.0,86.0466,86.2239,86.0279,86.1026,15028.0
2022-03-07 15:00:00,92.27,92.32,92.18,92.3,20462.0,86.1119,86.1586,86.0279,86.1399,20462.0
2022-03-07 15:05:00,92.29,92.31,92.19,92.26,17057.0,86.1306,86.1492,86.0372,86.1026,17057.0
2022-03-07 15:10:00,92.25,92.28,92.04,92.06,35644.0,86.0932,86.1212,85.8973,85.9159,35644.0
2022-03-07 15:15:00,92.05,92.05,91.88,91.94,16501.0,85.9066,85.9066,85.7479,85.8039,16501.0
2022-03-07 15:20:00,91.95,92.1,91.95,92.01,27695.0,85.8133,85.9533,85.8133,85.8693,27695.0
2022-03-07 15:25:00,92.02,92.22,92.02,92.16,20619.0,85.8786,86.0652,85.8786,86.0093,20619.0
2022-03-07 15:30:00,92.14,92.14,91.99,92.02,25291.0,85.9906,85.9906,85.8506,85.8786,25291.0
2022-03-07 15:35:00,92.05,92.05,91.86,91.86,34768.0,85.9066,85.9066,85.7293,85.7293,34768.0
2022-03-07 15:40:00,91.85,92.1,91.81,92.06,46830.0,85.7199,85.9533,85.6826,85.9159,46830.0
2022-03-07 15:45:00,92.05,92.06,91.77,91.77,61494.0,85.9066,85.9159,85.6453,85.6453,61494.0
2022-03-07 15:50:00,91.78,91.92,91.53,91.56,81122.0,85.6546,85.7853,85.4213,85.4493,81122.0
2022-03-07 15:55:00,91.57,91.89,91.57,91.62,187185.0,85.4586,85.7573,85.4586,85.5053,187185.0
2022-03-08 09:30:00,92.19,93.04,92.14,92.83,62965.0,86.0372,86.8305,85.9906,86.6345,62965.0
2022-03-08 09:35:00,92.82,93.38,92.78,93.34,22825.0,86.6252,87.1478,86.5879,87.1105,22825.0
2022-03-08 09:40:00,93.29,93.64,93.18,93.6,41769.0,87.0638,87.3905,86.9612,87.3531,41769.0
2022-03-08 09:45:00,93.56,93.83,93.46,93.74,55769.0,87.3158,87.5678,87.2225,87.4838,55769.0
2022-03-08 09:50:00,93.74,93.79,93.42,93.48,43780.0,87.4838,87.5305,87.1852,87.2412,43780.0
2022-03-08 09:55:00,93.52,93.83,93.5,93.81,37691.0,87.2785,87.5678,87.2598,87.5491,37691.0
2022-03-08 10:00:00,93.79,93.81,93.05,93.3,29672.0,87.5305,87.5491,86.8399,87.0732,29672.0
2022-03-08 10:05:00,93.29,93.49,93.22,93.47,70293.0,87.0638,87.2505,86.9985,87.2318,70293.0
2022-03-08 10:10:00,93.43,93.6,93.3,93.59,47966.0,87.1945,87.3531,87.0732,87.3438,47966.0
2022-03-08 10:15:00,93.56,94.12,93.52,94.07,45153.0,87.3158,87.8384,87.2785,87.7918,45153.0
2022-03-08 10:20:00,94.06,94.11,93.85,93.88,24075.0,87.7824,87.8291,87.5865,87.6145,24075.0
2022-03-08 10:25:00,93.83,93.86,93.58,93.66,31841.0,87.5678,87.5958,87.3345,87.4091,31841.0
2022-03-08 10:30:00,93.65,93.89,93.54,93.6,32176.0,87.3998,87.6238,87.2972,87.3531,32176.0
2022-03-08 10:35:00,93.58,93.96,93.58,93.96,28519.0,87.3345,87.6891,87.3345,87.6891,28519.0
2022-03-08 10:40:00,93.97,94.13,93.88,94.13,23918.0,87.6985,87.8478,87.6145,87.8478,23918.0
2022-03-08 10:45:00,94.12,94.31,94.02,94.3,34721.0,87.8384,88.0158,87.7451,88.0064,34721.0
2022-03-08 10:50:00,94.29,94.42,94.1,94.35,66288.0,87.9971,88.1184,87.8198,88.0531,66288.0
2022-03-08 10:55:00,94.38,94.56,94.17,94.56,34608.0,88.0811,88.2491,87.8851,88.2491,34608.0
2022-03-08 11:00:00,94.57,94.64,94.3,94.59,63882.0,88.2584,88.3237,88.0064,88.2771,63882.0
2022-03-08 11:05:00,94.58,94.61,94.38,94.55,56867.0,88.2677,88.2957,88.0811,88.2397,56867.0
2022-03-08 11:10:00,94.57,94.86,94.48,94.85,38262.0,88.2584,88.5291,88.1744,88.5197,38262.0
2022-03-08 11:15:00,94.83,95.0,94.71,94.97,62060.0,88.5011,88.6597,88.3891,88.6317,62060.0
2022-03-08 11:20:00,94.95,95.03,94.78,94.79,55447.0,88.613,88.6877,88.4544,88.4637,55447.0
2022-03-08 11:25:00,94.79,94.94,94.73,94.88,86555.0,88.4637,88.6037,88.4077,88.5477,86555.0
2022-03-08 11:30:00,94.87,94.88,94.52,94.63,46850.0,88.5384,88.5477,88.2117,88.3144,46850.0
2022-03-08 11:35:00,94.64,94.75,94.54,94.75,40763.0,88.3237,88.4264,88.2304,88.4264,40763.0
2022-03-08 11:40:00,94.73,95.11,94.73,95.09,49167.0,88.4077,88.7624,88.4077,88.7437,49167.0
2022-03-08 11:45:00,95.12,95.44,95.1,95.44,27981.0,88.7717,89.0703,88.753,89.0703,27981.0
2022-03-08 11:50:00,95.43,95.75,95.42,95.74,54618.0,89.061,89.3597,89.0517,89.3503,54618.0
2022-03-08 11:55:00,95.75,95.99,95.73,95.94,108100.0,89.3597,89.5836,89.341,89.537,108100.0
2022-03-08 12:00:00,95.96,96.11,95.94,96.02,46258.0,89.5556,89.6956,89.537,89.6116,46258.0
2022-03-08 12:05:00,96.05,96.34,96.0,96.29,50645.0,89.6396,89.9103,89.593,89.8636,50645.0
2022-03-08 12:10:00,96.32,96.65,96.27,96.63,34075.0,89.8916,90.1996,89.845,90.1809,34075.0
2022-03-08 12:15:00,96.64,96.8,96.52,96.67,68035.0,90.1903,90.3396,90.0783,90.2183,68035.0
2022-03-08 12:20:00,96.7,96.7,96.41,96.45,30401.0,90.2463,90.2463,89.9756,90.0129,30401.0
2022-03-08 12:25:00,96.45,96.53,96.28,96.48,45245.0,90.0129,90.0876,89.8543,90.0409,45245.0
2022-03-08 12:30:00,96.49,96.83,96.47,96.83,64286.0,90.0503,90.3676,90.0316,90.3676,64286.0
2022-03-08 12:35:00,96.83,96.87,96.71,96.8,35151.0,90.3676,90.4049,90.2556,90.3396,35151.0
2022-03-08 12:40:00,96.78,96.9,96.59,96.77,50366.0,90.3209,90.4329,90.1436,90.3116,50366.0
2022-03-08 12:45:00,96.72,96.8,96.55,96.6,55891.0,90.2649,90.3396,90.1063,90.1529,55891.0
2022-03-08 12:50:00,96.58,96.58,96.21,96.39,48807.0,90.1343,90.1343,89.789,89.9569,48807.0
2022-03-08 12:55:00,96.39,96.51,96.32,96.48,25441.0,89.9569,90.0689,89.8916,90.0409,25441.0
2022-03-08 13:00:00,96.49,96.7,96.49,96.67,39844.0,90.0503,90.2463,90.0503,90.2183,39844.0
2022-03-08 13:05:00,96.69,96.71,96.58,96.71,10195.0,90.2369,90.2556,90.1343,90.2556,10195.0
2022-03-08 13:10:00,96.67,96.76,96.4,96.4,15703.0,90.2183,90.3022,89.9663,89.9663,15703.0
2022-03-08 13:15:00,96.45,96.49,96.15,96.25,16515.0,90.0129,90.0503,89.733,89.8263,16515.0
2022-03-08 13:20:00,96.23,96.23,95.94,95.95,21913.0,89.8076,89.8076,89.537,89.5463,21913.0
2022-03-08 13:25:00,95.95,95.96,95.33,95.36,23364.0,89.5463,89.5556,88.9677,88.9957,23364.0
2022-03-08 13:30:00,95.33,95.33,94.91,94.99,53757.0,88.9677,88.9677,88.5757,88.6504,53757.0
2022-03-08 13:35:00,95.03,95.08,94.85,94.96,27347.0,88.6877,88.7344,88.5197,88.6224,27347.0
2022-03-08 13:40:00,94.95,95.08,94.79,95.08,24772.0,88.613,88.7344,88.4637,88.7344,24772.0
2022-03-08 13:45:00,95.08,95.1,94.66,94.72,67633.0,88.7344,88.753,88.3424,88.3984,67633.0
2022-03-08 13:50:00,94.69,94.81,94.47,94.57,19471.0,88.3704,88.4824,88.1651,88.2584,19471.0
2022-03-08 13:55:00,94.54,94.6,94.43,94.44,29577.0,88.2304,88.2864,88.1278,88.1371,29577.0
2022-03-08 14:00:00,94.43,94.47,94.06,94.39,26413.0,88.1278,88.1651,87.7824,88.0904,26413.0
2022-03-08 14:05:00,94.37,94.67,94.34,94.58,28884.0,88.0718,88.3517,88.0438,88.2677,28884.0
2022-03-08 14:10:00,94.56,94.58,94.25,94.37,29220.0,88.2491,88.2677,87.9598,88.0718,29220.0
2022-03-08 14:15:00,94.36,94.43,94.23,94.34,8286.0,88.0624,88.1278,87.9411,88.0438,8286.0
2022-03-08 14:20:00,94.36,94.49,94.07,94.37,14201.0,88.0624,88.1837,87.7918,88.0718,14201.0
2022-03-08 14:25:00,94.4,94.65,94.35,94.63,9584.0,88.0998,88.3331,88.0531,88.3144,9584.0
2022-03-08 14:30:00,94.62,94.72,94.39,94.39,13533.0,88.3051,88.3984,88.0904,88.0904,13533.0
2022-03-08 14:35:00,94.42,94.67,94.38,94.64,15827.0,88.1184,88.3517,88.0811,88.3237,15827.0
2022-03-08 14:40:00,94.62,94.7,94.43,94.69,15997.0,88.3051,88.3797,88.1278,88.3704,15997.0
2022-03-08 14:45:00,94.7,94.95,94.7,94.92,16465.0,88.3797,88.613,88.3797,88.585,16465.0
2022-03-08 14:50:00,94.92,94.96,94.74,94.75,14648.0,88.585,88.6224,88.4171,88.4264,14648.0
2022-03-08 14:55:00,94.76,94.92,94.67,94.78,17619.0,88.4357,88.585,88.3517,88.4544,17619.0
2022-03-08 15:00:00,94.81,95.05,94.72,95.03,16897.0,88.4824,88.7064,88.3984,88.6877,16897.0
2022-03-08 15:05:00,95.02,95.13,94.98,95.12,14668.0,88.6784,88.781,88.641,88.7717,14668.0
2022-03-08 15:10:00,95.11,95.13,94.77,94.91,19851.0,88.7624,88.781,88.4451,88.5757,19851.0
2022-03-08 15:15:00,94.9,94.94,94.76,94.81,18459.0,88.5664,88.6037,88.4357,88.4824,18459.0
2022-03-08 15:20:00,94.82,94.83,94.62,94.78,21530.0,88.4917,88.5011,88.3051,88.4544,21530.0
2022-03-08 15:25:00,94.76,94.77,94.29,94.31,27698.0,88.4357,88.4451,87.9971,88.0158,27698.0
2022-03-08 15:30:00,94.3,94.32,94.05,94.12,44057.0,88.0064,88.0251,87.7731,87.8384,44057.0
2022-03-08 15:35:00,94.11,94.28,93.96,94.28,40089.0,87.8291,87.9878,87.6891,87.9878,40089.0
2022-03-08 15:40:00,94.29,94.34,93.86,93.87,64686.0,87.9971,88.0438,87.5958,87.6051,64686.0
2022-03-08 15:45:00,93.86,93.99,93.75,93.81,87082.0,87.5958,87.7171,87.4931,87.5491,87082.0
2022-03-08 15:50:00,93.79,94.26,93.76,94.0,95584.0,87.5305,87.9691,87.5025,87.7265,95584.0
2022-03-08 15:55:00,93.99,94.02,93.64,93.67,246419.0,87.7171,87.7451,87.3905,87.4185,246419.0
2022-03-09 09:30:00,97.37,97.39,96.18,96.18,144414.0,90.8715,90.8902,89.761,89.761,144414.0
2022-03-09 09:35:00,96.25,96.26,95.64,95.71,52454.0,89.8263,89.8356,89.257,89.3223,52454.0
2022-03-09 09:40:00,95.87,96.1,95.6,95.86,30913.0,89.4716,89.6863,89.2197,89.4623,30913.0
2022-03-09 09:45:00,95.85,96.24,95.81,95.95,57841.0,89.453,89.817,89.4157,89.5463,57841.0
2022-03-09 09:50:00,95.96,95.97,95.09,95.27,36359.0,89.5556,89.565,88.7437,88.9117,36359.0
2022-03-09 09:55:00,95.28,95.57,95.13,95.54,39854.0,88.921,89.1917,88.781,89.1637,39854.0
2022-03-09 10:00:00,95.54,95.9,95.28,95.73,21670.0,89.1637,89.4996,88.921,89.341,21670.0
2022-03-09 10:05:00,95.71,95.9,95.62,95.66,22091.0,89.3223,89.4996,89.2383,89.2757,22091.0
2022-03-09 10:10:00,95.68,96.02,95.68,95.93,14916.0,89.2943,89.6116,89.2943,89.5276,14916.0
2022-03-09 10:15:00,95.95,96.3,95.79,96.17,18546.0,89.5463,89.8729,89.397,89.7516,18546.0
2022-03-09 10:20:00,96.15,96.29,96.11,96.24,18395.0,89.733,89.8636,89.6956,89.817,18395.0
2022-03-09 10:25:00,96.24,96.26,95.93,96.16,12606.0,89.817,89.8356,89.5276,89.7423,12606.0
2022-03-09 10:30:00,96.18,96.23,96.02,96.15,18842.0,89.761,89.8076,89.6116,89.733,18842.0
2022-03-09 10:35:00,96.16,96.29,96.11,96.23,16860.0,89.7423,89.8636,89.6956,89.8076,16860.0
2022-03-09 10:40:00,96.23,96.3,95.97,95.99,17760.0,89.8076,89.8729,89.565,89.5836,17760.0
2022-03-09 10:45:00,96.04,96.05,95.89,95.92,15447.0,89.6303,89.6396,89.4903,89.5183,15447.0
2022-03-09 10:50:00,95.92,96.11,95.85,96.06,25707.0,89.5183,89.6956,89.453,89.649,25707.0
2022-03-09 10:55:00,96.06,96.32,96.05,96.26,19296.0,89.649,89.8916,89.6396,89.8356,19296.0
2022-03-09 11:00:00,96.29,96.3,95.92,95.95,23756.0,89.8636,89.8729,89.5183,89.5463,23756.0
2022-03-09 11:05:00,95.95,96.18,95.95,96.01,22068.0,89.5463,89.761,89.5463,89.6023,22068.0
2022-03-09 11:10:00,95.98,95.98,95.77,95.81,14707.0,89.5743,89.5743,89.3783,89.4157,14707.0
2022-03-09 11:15:00,95.8,96.0,95.68,95.95,13271.0,89.4063,89.593,89.2943,89.5463,13271.0
2022-03-09 11:20:00,95.92,96.05,95.92,95.92,16518.0,89.5183,89.6396,89.5183,89.5183,16518.0
2022-03-09 11:25:00,95.9,95.98,95.88,95.88,11280.0,89.4996,89.5743,89.481,89.481,11280.0
2022-03-09 11:30:00,95.86,96.24,95.86,96.19,13604.0,89.4623,89.817,89.4623,89.7703,13604.0
2022-03-09 11:35:00,96.2,96.3,96.02,96.12,13265.0,89.7796,89.8729,89.6116,89.705,13265.0
2022-03-09 11:40:00,96.14,96.2,96.07,96.12,15518.0,89.7236,89.7796,89.6583,89.705,15518.0
2022-03-09 11:45:00,96.13,96.14,95.99,96.06,16481.0,89.7143,89.7236,89.5836,89.649,16481.0
2022-03-09 11:50:00,96.07,96.08,95.94,96.04,16610.0,89.6583,89.6676,89.537,89.6303,16610.0
2022-03-09 11:55:00,96.04,96.17,95.98,96.13,15611.0,89.6303,89.7516,89.5743,89.7143,15611.0
2022-03-09 12:00:00,96.12,96.15,95.91,95.92,16483.0,89.705,89.733,89.509,89.5183,16483.0
2022-03-09 12:05:00,95.9,95.93,95.79,95.83,15131.0,89.4996,89.5276,89.397,89.4343,15131.0
2022-03-09 12:10:00,95.84,95.88,95.76,95.77,27504.0,89.4436,89.481,89.369,89.3783,27504.0
2022-03-09 12:15:00,95.78,95.81,95.67,95.77,19385.0,89.3877,89.4157,89.285,89.3783,19385.0
2022-03-09 12:20:00,95.76,95.88,95.69,95.72,26561.0,89.369,89.481,89.3037,89.3317,26561.0
2022-03-09 12:25:00,95.75,95.78,95.66,95.75,10662.0,89.3597,89.3877,89.2757,89.3597,10662.0
2022-03-09 12:30:00,95.79,95.8,95.69,95.73,14165.0,89.397,89.4063,89.3037,89.341,14165.0
2022-03-09 12:35:00,95.76,95.86,95.73,95.82,16647.0,89.369,89.4623,89.341,89.425,16647.0
2022-03-09 12:40:00,95.83,95.83,94.92,94.94,70850.0,89.4343,89.4343,88.585,88.6037,70850.0
2022-03-09 12:45:00,94.94,94.94,94.52,94.86,108950.0,88.6037,88.6037,88.2117,88.5291,108950.0
2022-03-09 12:50:00,94.82,94.84,94.64,94.66,26166.0,88.4917,88.5104,88.3237,88.3424,26166.0
2022-03-09 12:55:00,94.68,94.82,94.57,94.78,29762.0,88.3611,88.4917,88.2584,88.4544,29762.0
2022-03-09 13:00:00,94.8,94.8,94.35,94.39,42914.0,88.4731,88.4731,88.0531,88.0904,42914.0
2022-03-09 13:05:00,94.41,94.66,94.38,94.59,41452.0,88.1091,88.3424,88.0811,88.2771,41452.0
2022-03-09 13:10:00,94.56,94.79,94.56,94.71,27330.0,88.2491,88.4637,88.2491,88.3891,27330.0
2022-03-09 13:15:00,94.7,94.77,94.56,94.58,22382.0,88.3797,88.4451,88.2491,88.2677,22382.0
2022-03-09 13:20:00,94.59,94.71,94.53,94.58,18132.0,88.2771,88.3891,88.2211,88.2677,18132.0
2022-03-09 13:25:00,94.58,94.65,94.52,94.53,23201.0,88.2677,88.3331,88.2117,88.2211,23201.0
2022-03-09 13:30:00,94.56,94.56,94.3,94.34,22320.0,88.2491,88.2491,88.0064,88.0438,22320.0
2022-03-09 13:35:00,94.35,94.39,94.1,94.19,38869.0,88.0531,88.0904,87.8198,87.9038,38869.0
2022-03-09 13:40:00,94.21,94.34,94.21,94.25,21904.0,87.9224,88.0438,87.9224,87.9598,21904.0
2022-03-09 13:45:00,94.25,94.4,94.21,94.39,18872.0,87.9598,88.0998,87.9224,88.0904,18872.0
2022-03-09 13:50:00,94.39,94.54,94.35,94.38,11788.0,88.0904,88.2304,88.0531,88.0811,11788.0
2022-03-09 13:55:00,94.38,94.38,94.2,94.32,11945.0,88.0811,88.0811,87.9131,88.0251,11945.0
2022-03-09 14:00:00,94.29,94.55,94.2,94.55,15990.0,87.9971,88.2397,87.9131,88.2397,15990.0
2022-03-09 14:05:00,94.53,94.53,94.28,94.3,15237.0,88.2211,88.2211,87.9878,88.0064,15237.0
2022-03-09 14:10:00,94.3,94.36,94.12,94.22,18506.0,88.0064,88.0624,87.8384,87.9318,18506.0
2022-03-09 14:15:00,94.22,94.32,94.14,94.27,12318.0,87.9318,88.0251,87.8571,87.9784,12318.0
2022-03-09 14:20:00,94.28,94.36,94.26,94.32,12594.0,87.9878,88.0624,87.9691,88.0251,12594.0
2022-03-09 14:25:00,94.32,94.48,94.3,94.42,21501.0,88.0251,88.1744,88.0064,88.1184,21501.0
2022-03-09 14:30:00,94.44,94.56,94.44,94.54,16107.0,88.1371,88.2491,88.1371,88.2304,16107.0
2022-03-09 14:35:00,94.55,94.61,94.49,94.53,14401.0,88.2397,88.2957,88.1837,88.2211,14401.0
2022-03-09 14:40:00,94.55,94.63,94.51,94.59,20873.0,88.2397,88.3144,88.2024,88.2771,20873.0
2022-03-09 14:45:00,94.62,94.66,94.44,94.51,17848.0,88.3051,88.3424,88.1371,88.2024,17848.0
2022-03-09 14:50:00,94.52,94.65,94.44,94.44,17243.0,88.2117,88.3331,88.1371,88.1371,17243.0
2022-03-09 14:55:00,94.44,94.62,94.41,94.47,14715.0,88.1371,88.3051,88.1091,88.1651,14715.0
2022-03-09 15:00:00,94.51,94.57,94.44,94.54,13457.0,88.2024,88.2584,88.1371,88.2304,13457.0
2022-03-09 15:05:00,94.53,94.79,94.53,94.78,21968.0,88.2211,88.4637,88.2211,88.4544,21968.0
2022-03-09 15:10:00,94.81,94.89,94.76,94.88,27065.0,88.4824,88.5571,88.4357,88.5477,27065.0
2022-03-09 15:15:00,94.88,94.95,94.79,94.91,25455.0,88.5477,88.613,88.4637,88.5757,25455.0
2022-03-09 15:20:00,94.91,95.05,94.91,94.99,24379.0,88.5757,88.7064,88.5757,88.6504,24379.0
2022-03-09 15:25:00,94.98,95.07,94.94,95.04,27447.0,88.641,88.725,88.6037,88.697,27447.0
2022-03-09 15:30:00,95.07,95.17,95.02,95.11,29008.0,88.725,88.8184,88.6784,88.7624,29008.0
2022-03-09 15:35:00,95.09,95.12,94.93,94.95,29838.0,88.7437,88.7717,88.5944,88.613,29838.0
2022-03-09 15:40:00,94.96,95.09,94.94,94.99,33488.0,88.6224,88.7437,88.6037,88.6504,33488.0
2022-03-09 15:45:00,94.99,95.07,94.77,94.83,51038.0,88.6504,88.725,88.4451,88.5011,51038.0
2022-03-09 15:50:00,94.84,94.99,94.58,94.68,100141.0,88.5104,88.6504,88.2677,88.3611,100141.0
2022-03-09 15:55:00,94.69,94.69,94.37,94.4,252498.0,88.3704,88.3704,88.0718,88.0998,252498.0
2022-03-10 09:30:00,94.11,94.36,93.61,93.95,151088.0,87.8291,88.0624,87.3625,87.6798,151088.0
2022-03-10 09:35:00,93.99,94.23,93.92,94.02,16265.0,87.7171,87.9411,87.6518,87.7451,16265.0
2022-03-10 09:40:00,94.06,94.4,94.03,94.23,49634.0,87.7824,88.0998,87.7544,87.9411,49634.0
2022-03-10 09:45:00,94.34,94.41,94.04,94.1,21470.0,88.0438,88.1091,87.7638,87.8198,21470.0
2022-03-10 09:50:00,94.09,94.8,94.05,94.75,40739.0,87.8104,88.4731,87.7731,88.4264,40739.0
2022-03-10 09:55:00,94.75,95.0,94.66,94.95,19196.0,88.4264,88.6597,88.3424,88.613,19196.0
2022-03-10 10:00:00,94.98,94.98,94.58,94.68,17149.0,88.641,88.641,88.2677,88.3611,17149.0
2022-03-10 10:05:00,94.7,94.94,94.68,94.75,11244.0,88.3797,88.6037,88.3611,88.4264,11244.0
2022-03-10 10:10:00,94.74,94.78,94.55,94.72,13576.0,88.4171,88.4544,88.2397,88.3984,13576.0
2022-03-10 10:15:00,94.7,94.95,94.69,94.94,15543.0,88.3797,88.613,88.3704,88.6037,15543.0
2022-03-10 10:20:00,94.9,94.9,94.44,94.44,9824.0,88.5664,88.5664,88.1371,88.1371,9824.0
2022-03-10 10:25:00,94.47,94.64,94.43,94.45,10160.0,88.1651,88.3237,88.1278,88.1464,10160.0
2022-03-10 10:30:00,94.46,94.55,94.19,94.21,11184.0,88.1558,88.2397,87.9038,87.9224,11184.0
2022-03-10 10:35:00,94.23,94.4,94.19,94.39,15709.0,87.9411,88.0998,87.9038,88.0904,15709.0
2022-03-10 10:40:00,94.38,94.46,94.32,94.33,8704.0,88.0811,88.1558,88.0251,88.0344,8704.0
2022-03-10 10:45:00,94.35,94.68,94.35,94.57,12865.0,88.0531,88.3611,88.0531,88.2584,12865.0
2022-03-10 10:50:00,94.56,94.56,94.2,94.22,9340.0,88.2491,88.2491,87.9131,87.9318,9340.0
2022-03-10 10:55:00,94.22,94.28,94.02,94.07,9079.0,87.9318,87.9878,87.7451,87.7918,9079.0
2022-03-10 11:00:00,94.06,94.07,93.79,93.81,43702.0,87.7824,87.7918,87.5305,87.5491,43702.0
2022-03-10 11:05:00,93.81,93.89,93.75,93.85,12052.0,87.5491,87.6238,87.4931,87.5865,12052.0
2022-03-10 11:10:00,93.82,94.08,93.79,94.03,20526.0,87.5585,87.8011,87.5305,87.7544,20526.0
2022-03-10 11:15:00,94.02,94.14,93.93,94.08,12077.0,87.7451,87.8571,87.6611,87.8011,12077.0
2022-03-10 11:20:00,94.03,94.13,93.77,93.9,9757.0,87.7544,87.8478,87.5118,87.6331,9757.0
2022-03-10 11:25:00,93.87,93.87,93.76,93.84,17635.0,87.6051,87.6051,87.5025,87.5771,17635.0
2022-03-10 11:30:00,93.86,94.0,93.71,93.91,21856.0,87.5958,87.7265,87.4558,87.6425,21856.0
2022-03-10 11:35:00,93.86,93.91,93.8,93.82,13945.0,87.5958,87.6425,87.5398,87.5585,13945.0
2022-03-10 11:40:00,93.83,94.06,93.75,94.06,9215.0,87.5678,87.7824,87.4931,87.7824,9215.0
2022-03-10 11:45:00,94.04,94.08,93.9,93.99,12462.0,87.7638,87.8011,87.6331,87.7171,12462.0
2022-03-10 11:50:00,93.95,93.97,93.86,93.86,9030.0,87.6798,87.6985,87.5958,87.5958,9030.0
2022-03-10 11:55:00,93.83,94.03,93.81,94.0,22077.0,87.5678,87.7544,87.5491,87.7265,22077.0
2022-03-10 12:00:00,94.0,94.36,93.98,94.36,25743.0,87.7265,88.0624,87.7078,88.0624,25743.0
2022-03-10 12:05:00,94.37,94.48,94.36,94.4,24667.0,88.0718,88.1744,88.0624,88.0998,24667.0
2022-03-10 12:10:00,94.43,94.51,94.37,94.42,14655.0,88.1278,88.2024,88.0718,88.1184,14655.0
2022-03-10 12:15:00,94.41,94.5,94.37,94.46,39566.0,88.1091,88.1931,88.0718,88.1558,39566.0
2022-03-10 12:20:00,94.46,94.64,94.44,94.6,19425.0,88.1558,88.3237,88.1371,88.2864,19425.0
2022-03-10 12:25:00,94.6,94.62,94.52,94.56,13371.0,88.2864,88.3051,88.2117,88.2491,13371.0
2022-03-10 12:30:00,94.56,94.56,94.27,94.33,23181.0,88.2491,88.2491,87.9784,88.0344,23181.0
2022-03-10 12:35:00,94.32,94.34,94.22,94.25,16453.0,88.0251,88.0438,87.9318,87.9598,16453.0
2022-03-10 12:40:00,94.25,94.27,94.03,94.14,12313.0,87.9598,87.9784,87.7544,87.8571,12313.0
2022-03-10 12:45:00,94.13,94.36,94.13,94.31,13322.0,87.8478,88.0624,87.8478,88.0158,13322.0
2022-03-10 12:50:00,94.31,94.31,94.07,94.17,16202.0,88.0158,88.0158,87.7918,87.8851,16202.0
2022-03-10 12:55:00,94.2,94.39,94.17,94.35,30006.0,87.9131,88.0904,87.8851,88.0531,30006.0
2022-03-10 13:00:00,94.35,94.45,94.17,94.19,14448.0,88.0531,88.1464,87.8851,87.9038,14448.0
2022-03-10 13:05:00,94.21,94.38,94.2,94.37,12332.0,87.9224,88.0811,87.9131,88.0718,12332.0
2022-03-10 13:10:00,94.36,94.48,94.34,94.35,11855.0,88.0624,88.1744,88.0438,88.0531,11855.0
2022-03-10 13:15:00,94.33,94.53,94.33,94.5,10104.0,88.0344,88.2211,88.0344,88.1931,10104.0
2022-03-10 13:20:00,94.48,94.54,94.39,94.46,14981.0,88.1744,88.2304,88.0904,88.1558,14981.0
2022-03-10 13:25:00,94.46,94.62,94.35,94.53,27497.0,88.1558,88.3051,88.0531,88.2211,27497.0
2022-03-10 13:30:00,94.52,94.63,94.42,94.63,22435.0,88.2117,88.3144,88.1184,88.3144,22435.0
2022-03-10 13:35:00,94.62,94.64,94.45,94.54,39322.0,88.3051,88.3237,88.1464,88.2304,39322.0
2022-03-10 13:40:00,94.55,94.75,94.53,94.71,28261.0,88.2397,88.4264,88.2211,88.3891,28261.0
2022-03-10 13:45:00,94.72,94.76,94.65,94.76,10902.0,88.3984,88.4357,88.3331,88.4357,10902.0
2022-03-10 13:50:00,94.75,94.8,94.59,94.59,31489.0,88.4264,88.4731,88.2771,88.2771,31489.0
2022-03-10 13:55:00,94.59,94.6,94.38,94.39,14125.0,88.2771,88.2864,88.0811,88.0904,14125.0
2022-03-10 14:00:00,94.39,94.78,94.38,94.73,29084.0,88.0904,88.4544,88.0811,88.4077,29084.0
2022-03-10 14:05:00,94.73,94.76,94.58,94.59,17373.0,88.4077,88.4357,88.2677,88.2771,17373.0
2022-03-10 14:10:00,94.61,94.68,94.57,94.66,18261.0,88.2957,88.3611,88.2584,88.3424,18261.0
2022-03-10 14:15:00,94.66,94.82,94.63,94.72,13598.0,88.3424,88.4917,88.3144,88.3984,13598.0
2022-03-10 14:20:00,94.71,94.77,94.58,94.64,20437.0,88.3891,88.4451,88.2677,88.3237,20437.0
2022-03-10 14:25:00,94.65,94.79,94.61,94.73,13433.0,88.3331,88.4637,88.2957,88.4077,13433.0
2022-03-10 14:30:00,94.74,94.87,94.72,94.75,16911.0,88.4171,88.5384,88.3984,88.4264,16911.0
2022-03-10 14:35:00,94.75,94.78,94.67,94.71,17450.0,88.4264,88.4544,88.3517,88.3891,17450.0
2022-03-10 14:40:00,94.67,94.78,94.59,94.66,25632.0,88.3517,88.4544,88.2771,88.3424,25632.0
2022-03-10 14:45:00,94.65,94.85,94.58,94.81,10199.0,88.3331,88.5197,88.2677,88.4824,10199.0
2022-03-10 14:50:00,94.84,94.88,94.65,94.65,17696.0,88.5104,88.5477,88.3331,88.3331,17696.0
2022-03-10 14:55:00,94.64,94.71,94.56,94.59,12266.0,88.3237,88.3891,88.2491,88.2771,12266.0
2022-03-10 15:00:00,94.61,94.62,94.37,94.4,15211.0,88.2957,88.3051,88.0718,88.0998,15211.0
2022-03-10 15:05:00,94.39,94.46,94.26,94.37,16147.0,88.0904,88.1558,87.9691,88.0718,16147.0
2022-03-10 15:10:00,94.38,94.41,94.27,94.32,15616.0,88.0811,88.1091,87.9784,88.0251,15616.0
2022-03-10 15:15:00,94.35,94.39,94.27,94.32,15370.0,88.0531,88.0904,87.9784,88.0251,15370.0
2022-03-10 15:20:00,94.3,94.38,94.11,94.23,24572.0,88.0064,88.0811,87.8291,87.9411,24572.0
2022-03-10 15:25:00,94.22,94.45,94.21,94.44,32849.0,87.9318,88.1464,87.9224,88.1371,32849.0
2022-03-10 15:30:00,94.44,94.48,94.32,94.38,28881.0,88.1371,88.1744,88.0251,88.0811,28881.0
2022-03-10 15:35:00,94.37,94.43,94.25,94.32,27941.0,88.0718,88.1278,87.9598,88.0251,27941.0
2022-03-10 15:40:00,94.35,94.62,94.34,94.53,46388.0,88.0531,88.3051,88.0438,88.2211,46388.0
2022-03-10 15:45:00,94.51,94.58,94.45,94.48,47277.0,88.2024,88.2677,88.1464,88.1744,47277.0
2022-03-10 15:50:00,94.48,94.8,94.48,94.65,93773.0,88.1744,88.4731,88.1744,88.3331,93773.0
2022-03-10 15:55:00,94.66,94.85,94.62,94.71,212465.0,88.3424,88.5197,88.3051,88.3891,212465.0
2022-03-11 09:30:00,95.39,96.2,95.39,95.92,78030.0,89.0237,89.7796,89.0237,89.5183,78030.0
2022-03-11 09:35:00,95.95,96.09,95.63,95.63,16193.0,89.5463,89.677,89.2477,89.2477,16193.0
2022-03-11 09:40:00,95.6,95.87,95.52,95.78,10867.0,89.2197,89.4716,89.145,89.3877,10867.0
2022-03-11 09:45:00,95.78,96.32,95.75,96.27,23522.0,89.3877,89.8916,89.3597,89.845,23522.0
2022-03-11 09:50:00,96.27,96.46,96.22,96.39,17133.0,89.845,90.0223,89.7983,89.9569,17133.0
2022-03-11 09:55:00,96.37,96.41,96.02,96.24,18276.0,89.9383,89.9756,89.6116,89.817,18276.0
2022-03-11 10:00:00,96.22,96.23,95.87,96.11,29292.0,89.7983,89.8076,89.4716,89.6956,29292.0
2022-03-11 10:05:00,96.11,96.26,95.72,95.72,10308.0,89.6956,89.8356,89.3317,89.3317,10308.0
2022-03-11 10:10:00,95.83,95.95,95.66,95.84,9535.0,89.4343,89.5463,89.2757,89.4436,9535.0
2022-03-11 10:15:00,95.79,96.02,95.76,95.91,10427.0,89.397,89.6116,89.369,89.509,10427.0
2022-03-11 10:20:00,95.92,96.04,95.8,96.01,12219.0,89.5183,89.6303,89.4063,89.6023,12219.0
2022-03-11 10:25:00,96.03,96.25,96.02,96.02,16847.0,89.621,89.8263,89.6116,89.6116,16847.0
2022-03-11 10:30:00,96.02,96.04,95.66,95.72,15144.0,89.6116,89.6303,89.2757,89.3317,15144.0
2022-03-11 10:35:00,95.74,95.82,95.64,95.7,11131.0,89.3503,89.425,89.257,89.313,11131.0
2022-03-11 10:40:00,95.73,95.94,95.63,95.64,10406.0,89.341,89.537,89.2477,89.257,10406.0
2022-03-11 10:45:00,95.66,95.82,95.6,95.82,16575.0,89.2757,89.425,89.2197,89.425,16575.0
2022-03-11 10:50:00,95.8,95.86,95.54,95.6,15388.0,89.4063,89.4623,89.1637,89.2197,15388.0
2022-03-11 10:55:00,95.58,95.65,95.29,95.47,39061.0,89.201,89.2663,88.9304,89.0983,39061.0
2022-03-11 11:00:00,95.45,95.47,95.18,95.2,16354.0,89.0797,89.0983,88.8277,88.8464,16354.0
2022-03-11 11:05:00,95.21,95.29,95.08,95.13,15449.0,88.8557,88.9304,88.7344,88.781,15449.0
2022-03-11 11:10:00,95.12,95.16,94.84,95.11,14407.0,88.7717,88.809,88.5104,88.7624,14407.0
2022-03-11 11:15:00,95.09,95.18,94.94,95.05,16636.0,88.7437,88.8277,88.6037,88.7064,16636.0
2022-03-11 11:20:00,95.09,95.16,94.99,95.09,10727.0,88.7437,88.809,88.6504,88.7437,10727.0
2022-03-11 11:25:00,95.13,95.25,95.07,95.24,11697.0,88.781,88.893,88.725,88.8837,11697.0
2022-03-11 11:30:00,95.27,95.3,94.99,95.01,10186.0,88.9117,88.9397,88.6504,88.669,10186.0
2022-03-11 11:35:00,95.0,95.13,94.98,95.11,8710.0,88.6597,88.781,88.641,88.7624,8710.0
2022-03-11 11:40:00,95.11,95.19,94.91,95.13,18641.0,88.7624,88.837,88.5757,88.781,18641.0
2022-03-11 11:45:00,95.16,95.19,94.93,94.93,14177.0,88.809,88.837,88.5944,88.5944,14177.0
2022-03-11 11:50:00,94.92,94.93,94.79,94.85,13904.0,88.585,88.5944,88.4637,88.5197,13904.0
2022-03-11 11:55:00,94.87,95.08,94.82,95.05,43135.0,88.5384,88.7344,88.4917,88.7064,43135.0
2022-03-11 12:00:00,95.05,95.25,94.99,95.19,25506.0,88.7064,88.893,88.6504,88.837,25506.0
2022-03-11 12:05:00,95.2,95.21,94.88,94.89,26910.0,88.8464,88.8557,88.5477,88.5571,26910.0
2022-03-11 12:10:00,94.89,94.96,94.76,94.77,7476.0,88.5571,88.6224,88.4357,88.4451,7476.0
2022-03-11 12:15:00,94.72,94.92,94.71,94.88,13417.0,88.3984,88.585,88.3891,88.5477,13417.0
2022-03-11 12:20:00,94.87,95.03,94.8,94.86,30845.0,88.5384,88.6877,88.4731,88.5291,30845.0
2022-03-11 12:25:00,94.87,94.87,94.62,94.65,8585.0,88.5384,88.5384,88.3051,88.3331,8585.0
2022-03-11 12:30:00,94.63,94.72,94.58,94.59,8512.0,88.3144,88.3984,88.2677,88.2771,8512.0
2022-03-11 12:35:00,94.59,94.59,94.41,94.41,9077.0,88.2771,88.2771,88.1091,88.1091,9077.0
2022-03-11 12:40:00,94.43,94.48,94.31,94.44,12192.0,88.1278,88.1744,88.0158,88.1371,12192.0
2022-03-11 12:45:00,94.48,94.52,94.34,94.34,7727.0,88.1744,88.2117,88.0438,88.0438,7727.0
2022-03-11 12:50:00,94.33,94.45,94.33,94.44,9144.0,88.0344,88.1464,88.0344,88.1371,9144.0
2022-03-11 12:55:00,94.44,94.55,94.43,94.48,10391.0,88.1371,88.2397,88.1278,88.1744,10391.0
2022-03-11 13:00:00,94.46,94.59,94.41,94.56,14360.0,88.1558,88.2771,88.1091,88.2491,14360.0
2022-03-11 13:05:00,94.55,94.66,94.37,94.43,24049.0,88.2397,88.3424,88.0718,88.1278,24049.0
2022-03-11 13:10:00,94.45,94.46,94.22,94.23,9614.0,88.1464,88.1558,87.9318,87.9411,9614.0
2022-03-11 13:15:00,94.23,94.34,94.2,94.3,14048.0,87.9411,88.0438,87.9131,88.0064,14048.0
2022-03-11 13:20:00,94.33,94.35,94.2,94.23,12486.0,88.0344,88.0531,87.9131,87.9411,12486.0
2022-03-11 13:25:00,94.22,94.27,94.15,94.17,12484.0,87.9318,87.9784,87.8664,87.8851,12484.0
2022-03-11 13:30:00,94.19,94.23,94.07,94.08,19771.0,87.9038,87.9411,87.7918,87.8011,19771.0
2022-03-11 13:35:00,94.09,94.13,94.03,94.05,13705.0,87.8104,87.8478,87.7544,87.7731,13705.0
2022-03-11 13:40:00,94.06,94.29,94.04,94.27,18937.0,87.7824,87.9971,87.7638,87.9784,18937.0
2022-03-11 13:45:00,94.3,94.37,94.24,94.36,14300.0,88.0064,88.0718,87.9504,88.0624,14300.0
2022-03-11 13:50:00,94.38,94.4,94.15,94.23,17395.0,88.0811,88.0998,87.8664,87.9411,17395.0
2022-03-11 13:55:00,94.23,94.25,94.11,94.11,13528.0,87.9411,87.9598,87.8291,87.8291,13528.0
2022-03-11 14:00:00,94.11,94.31,94.06,94.31,18348.0,87.8291,88.0158,87.7824,88.0158,18348.0
2022-03-11 14:05:00,94.31,94.41,94.24,94.24,16405.0,88.0158,88.1091,87.9504,87.9504,16405.0
2022-03-11 14:10:00,94.24,94.25,94.1,94.17,17945.0,87.9504,87.9598,87.8198,87.8851,17945.0
2022-03-11 14:15:00,94.18,94.22,93.96,93.97,17787.0,87.8944,87.9318,87.6891,87.6985,17787.0
2022-03-11 14:20:00,93.96,93.99,93.86,93.88,16930.0,87.6891,87.7171,87.5958,87.6145,16930.0
2022-03-11 14:25:00,93.86,94.06,93.85,94.02,19683.0,87.5958,87.7824,87.5865,87.7451,19683.0
2022-03-11 14:30:00,94.04,94.19,94.0,94.08,15475.0,87.7638,87.9038,87.7265,87.8011,15475.0
2022-03-11 14:35:00,94.06,94.06,93.92,93.99,15661.0,87.7824,87.7824,87.6518,87.7171,15661.0
2022-03-11 14:40:00,93.98,93.98,93.82,93.87,15239.0,87.7078,87.7078,87.5585,87.6051,15239.0
2022-03-11 14:45:00,93.87,93.94,93.84,93.88,15344.0,87.6051,87.6705,87.5771,87.6145,15344.0
2022-03-11 14:50:00,93.87,93.88,93.62,93.78,20661.0,87.6051,87.6145,87.3718,87.5211,20661.0
2022-03-11 14:55:00,93.78,93.82,93.74,93.82,16970.0,87.5211,87.5585,87.4838,87.5585,16970.0
2022-03-11 15:00:00,93.79,93.83,93.56,93.6,15041.0,87.5305,87.5678,87.3158,87.3531,15041.0
2022-03-11 15:05:00,93.6,93.64,93.39,93.41,26744.0,87.3531,87.3905,87.1572,87.1758,26744.0
2022-03-11 15:10:00,93.41,93.53,93.35,93.38,24180.0,87.1758,87.2878,87.1198,87.1478,24180.0
2022-03-11 15:15:00,93.37,93.52,93.37,93.49,21431.0,87.1385,87.2785,87.1385,87.2505,21431.0
2022-03-11 15:20:00,93.47,93.57,93.45,93.47,26385.0,87.2318,87.3251,87.2132,87.2318,26385.0
2022-03-11 15:25:00,93.46,93.49,93.38,93.44,27348.0,87.2225,87.2505,87.1478,87.2038,27348.0
2022-03-11 15:30:00,93.42,93.42,93.17,93.18,29927.0,87.1852,87.1852,86.9518,86.9612,29927.0
2022-03-11 15:35:00,93.18,93.3,93.1,93.1,38626.0,86.9612,87.0732,86.8865,86.8865,38626.0
2022-03-11 15:40:00,93.09,93.2,93.01,93.08,40942.0,86.8772,86.9798,86.8025,86.8679,40942.0
2022-03-11 15:45:00,93.09,93.13,92.93,92.97,61641.0,86.8772,86.9145,86.7279,86.7652,61641.0
2022-03-11 15:50:00,92.95,93.14,92.92,93.02,97472.0,86.7465,86.9238,86.7185,86.8119,97472.0
2022-03-11 15:55:00,93.03,93.12,92.86,93.0,242304.0,86.8212,86.9052,86.6625,86.7932,242304.0
2022-03-14 09:30:00,93.56,94.13,93.08,93.17,82658.0,87.3158,87.8478,86.8679,86.9518,82658.0
2022-03-14 09:35:00,93.17,93.26,92.44,92.44,29941.0,86.9518,87.0358,86.2706,86.2706,29941.0
2022-03-14 09:40:00,92.41,92.46,92.05,92.3,35920.0,86.2426,86.2892,85.9066,86.1399,35920.0
2022-03-14 09:45:00,92.33,92.33,91.92,91.93,92844.0,86.1679,86.1679,85.7853,85.7946,92844.0
2022-03-14 09:50:00,91.95,92.55,91.92,92.48,50777.0,85.8133,86.3732,85.7853,86.3079,50777.0
2022-03-14 09:55:00,92.5,93.19,92.45,93.18,47402.0,86.3266,86.9705,86.2799,86.9612,47402.0
2022-03-14 10:00:00,93.15,93.41,93.06,93.19,41534.0,86.9332,87.1758,86.8492,86.9705,41534.0
2022-03-14 10:05:00,93.23,93.23,92.93,92.99,24187.0,87.0078,87.0078,86.7279,86.7839,24187.0
2022-03-14 10:10:00,93.01,93.39,92.97,93.25,28345.0,86.8025,87.1572,86.7652,87.0265,28345.0
2022-03-14 10:15:00,93.24,93.3,93.1,93.21,34582.0,87.0172,87.0732,86.8865,86.9892,34582.0
2022-03-14 10:20:00,93.22,93.52,93.13,93.4,32589.0,86.9985,87.2785,86.9145,87.1665,32589.0
2022-03-14 10:25:00,93.43,93.52,93.33,93.48,33537.0,87.1945,87.2785,87.1012,87.2412,33537.0
2022-03-14 10:30:00,93.51,93.63,93.4,93.42,31567.0,87.2692,87.3811,87.1665,87.1852,31567.0
2022-03-14 10:35:00,93.43,93.6,93.37,93.49,27588.0,87.1945,87.3531,87.1385,87.2505,27588.0
2022-03-14 10:40:00,93.52,93.66,93.47,93.59,26828.0,87.2785,87.4091,87.2318,87.3438,26828.0
2022-03-14 10:45:00,93.57,93.77,93.51,93.7,31311.0,87.3251,87.5118,87.2692,87.4465,31311.0
2022-03-14 10:50:00,93.71,93.95,93.64,93.84,20916.0,87.4558,87.6798,87.3905,87.5771,20916.0
2022-03-14 10:55:00,93.87,93.99,93.63,93.99,26988.0,87.6051,87.7171,87.3811,87.7171,26988.0
2022-03-14 11:00:00,94.0,94.09,93.53,93.6,18825.0,87.7265,87.8104,87.2878,87.3531,18825.0
2022-03-14 11:05:00,93.64,93.71,93.55,93.58,14861.0,87.3905,87.4558,87.3065,87.3345,14861.0
2022-03-14 11:10:00,93.58,93.61,93.45,93.46,32777.0,87.3345,87.3625,87.2132,87.2225,32777.0
2022-03-14 11:15:00,93.46,93.6,93.4,93.4,33336.0,87.2225,87.3531,87.1665,87.1665,33336.0
2022-03-14 11:20:00,93.41,93.48,93.28,93.44,41223.0,87.1758,87.2412,87.0545,87.2038,41223.0
2022-03-14 11:25:00,93.47,93.6,93.32,93.4,24420.0,87.2318,87.3531,87.0918,87.1665,24420.0
2022-03-14 11:30:00,93.38,93.64,93.37,93.55,18634.0,87.1478,87.3905,87.1385,87.3065,18634.0
2022-03-14 11:35:00,93.56,93.6,93.34,93.44,19313.0,87.3158,87.3531,87.1105,87.2038,19313.0
2022-03-14 11:40:00,93.43,93.46,93.04,93.09,15477.0,87.1945,87.2225,86.8305,86.8772,15477.0
2022-03-14 11:45:00,93.1,93.11,92.79,92.79,21507.0,86.8865,86.8958,86.5972,86.5972,21507.0
2022-03-14 11:50:00,92.77,92.86,92.65,92.8,18863.0,86.5785,86.6625,86.4665,86.6065,18863.0
2022-03-14 11:55:00,92.78,92.85,92.63,92.7,21725.0,86.5879,86.6532,86.4479,86.5132,21725.0
2022-03-14 12:00:00,92.71,92.76,92.53,92.53,17068.0,86.5225,86.5692,86.3546,86.3546,17068.0
2022-03-14 12:05:00,92.53,92.69,92.52,92.59,25272.0,86.3546,86.5039,86.3452,86.4106,25272.0
2022-03-14 12:10:00,92.59,92.79,92.57,92.66,32108.0,86.4106,86.5972,86.3919,86.4759,32108.0
2022-03-14 12:15:00,92.64,92.74,92.56,92.64,18438.0,86.4572,86.5505,86.3826,86.4572,18438.0
2022-03-14 12:20:00,92.62,92.64,92.46,92.61,16308.0,86.4386,86.4572,86.2892,86.4292,16308.0
2022-03-14 12:25:00,92.62,92.74,92.57,92.72,20243.0,86.4386,86.5505,86.3919,86.5319,20243.0
2022-03-14 12:30:00,92.71,92.85,92.69,92.8,17580.0,86.5225,86.6532,86.5039,86.6065,17580.0
2022-03-14 12:35:00,92.81,92.87,92.64,92.8,18013.0,86.6159,86.6719,86.4572,86.6065,18013.0
2022-03-14 12:40:00,92.79,92.87,92.73,92.74,19002.0,86.5972,86.6719,86.5412,86.5505,19002.0
2022-03-14 12:45:00,92.75,92.75,92.47,92.59,15383.0,86.5599,86.5599,86.2986,86.4106,15383.0
2022-03-14 12:50:00,92.59,92.66,92.5,92.52,17892.0,86.4106,86.4759,86.3266,86.3452,17892.0
2022-03-14 12:55:00,92.5,92.64,92.49,92.52,17822.0,86.3266,86.4572,86.3172,86.3452,17822.0
2022-03-14 13:00:00,92.53,92.58,92.42,92.43,16410.0,86.3546,86.4012,86.2519,86.2612,16410.0
2022-03-14 13:05:00,92.43,92.58,92.33,92.34,14280.0,86.2612,86.4012,86.1679,86.1772,14280.0
2022-03-14 13:10:00,92.33,92.39,92.28,92.39,23489.0,86.1679,86.2239,86.1212,86.2239,23489.0
2022-03-14 13:15:00,92.37,92.4,92.24,92.31,14112.0,86.2052,86.2332,86.0839,86.1492,14112.0
2022-03-14 13:20:00,92.3,92.32,92.09,92.23,17500.0,86.1399,86.1586,85.9439,86.0746,17500.0
2022-03-14 13:25:00,92.23,92.23,92.06,92.17,12852.0,86.0746,86.0746,85.9159,86.0186,12852.0
2022-03-14 13:30:00,92.21,92.48,92.21,92.45,28982.0,86.0559,86.3079,86.0559,86.2799,28982.0
2022-03-14 13:35:00,92.45,92.46,92.24,92.3,14497.0,86.2799,86.2892,86.0839,86.1399,14497.0
2022-03-14 13:40:00,92.3,92.35,92.16,92.26,16224.0,86.1399,86.1866,86.0093,86.1026,16224.0
2022-03-14 13:45:00,92.27,92.36,92.04,92.06,15385.0,86.1119,86.1959,85.8973,85.9159,15385.0
2022-03-14 13:50:00,92.09,92.18,92.03,92.13,15789.0,85.9439,86.0279,85.8879,85.9813,15789.0
2022-03-14 13:55:00,92.11,92.22,91.89,91.91,11669.0,85.9626,86.0652,85.7573,85.7759,11669.0
2022-03-14 14:00:00,91.92,91.96,91.85,91.89,16935.0,85.7853,85.8226,85.7199,85.7573,16935.0
2022-03-14 14:05:00,91.88,92.0,91.75,91.78,12336.0,85.7479,85.8599,85.6266,85.6546,12336.0
2022-03-14 14:10:00,91.76,91.82,91.61,91.7,11616.0,85.6359,85.6919,85.496,85.58,11616.0
2022-03-14 14:15:00,91.72,91.72,91.56,91.6,12635.0,85.5986,85.5986,85.4493,85.4866,12635.0
2022-03-14 14:20:00,91.6,91.62,91.35,91.38,16561.0,85.4866,85.5053,85.2533,85.2813,16561.0
2022-03-14 14:25:00,91.39,91.43,91.28,91.31,11747.0,85.2906,85.328,85.188,85.216,11747.0
2022-03-14 14:30:00,91.31,91.5,91.28,91.5,10654.0,85.216,85.3933,85.188,85.3933,10654.0
2022-03-14 14:35:00,91.5,91.56,91.46,91.49,15161.0,85.3933,85.4493,85.356,85.384,15161.0
2022-03-14 14:40:00,91.5,91.51,91.33,91.46,15909.0,85.3933,85.4026,85.2346,85.356,15909.0
2022-03-14 14:45:00,91.47,91.6,91.37,91.56,14479.0,85.3653,85.4866,85.272,85.4493,14479.0
2022-03-14 14:50:00,91.57,91.73,91.5,91.72,26023.0,85.4586,85.6079,85.3933,85.5986,26023.0
2022-03-14 14:55:00,91.73,91.87,91.71,91.84,18765.0,85.6079,85.7386,85.5893,85.7106,18765.0
2022-03-14 15:00:00,91.83,92.04,91.78,92.01,20571.0,85.7013,85.8973,85.6546,85.8693,20571.0
2022-03-14 15:05:00,91.98,91.98,91.75,91.78,14460.0,85.8413,85.8413,85.6266,85.6546,14460.0
2022-03-14 15:10:00,91.79,91.94,91.79,91.93,17177.0,85.6639,85.8039,85.6639,85.7946,17177.0
2022-03-14 15:15:00,91.92,92.22,91.85,92.19,33380.0,85.7853,86.0652,85.7199,86.0372,33380.0
2022-03-14 15:20:00,92.19,92.33,92.12,92.32,40964.0,86.0372,86.1679,85.9719,86.1586,40964.0
2022-03-14 15:25:00,92.31,92.35,92.17,92.26,35035.0,86.1492,86.1866,86.0186,86.1026,35035.0
2022-03-14 15:30:00,92.28,92.28,92.02,92.12,41352.0,86.1212,86.1212,85.8786,85.9719,41352.0
2022-03-14 15:35:00,92.11,92.19,92.07,92.15,33555.0,85.9626,86.0372,85.9253,85.9999,33555.0
2022-03-14 15:40:00,92.13,92.27,92.01,92.18,35346.0,85.9813,86.1119,85.8693,86.0279,35346.0
2022-03-14 15:45:00,92.22,92.26,92.08,92.11,56715.0,86.0652,86.1026,85.9346,85.9626,56715.0
2022-03-14 15:50:00,92.13,92.17,91.93,92.11,107741.0,85.9813,86.0186,85.7946,85.9626,107741.0
2022-03-14 15:55:00,92.11,92.36,92.11,92.32,221429.0,85.9626,86.1959,85.9626,86.1586,221429.0
2022-03-15 09:30:00,92.86,93.05,92.46,92.63,107682.0,86.6625,86.8399,86.2892,86.4479,107682.0
2022-03-15 09:35:00,92.6,92.81,91.99,92.09,31159.0,86.4199,86.6159,85.8506,85.9439,31159.0
2022-03-15 09:40:00,92.12,92.21,91.45,91.45,56082.0,85.9719,86.0559,85.3466,85.3466,56082.0
2022-03-15 09:45:00,91.51,91.69,91.24,91.37,30843.0,85.4026,85.5706,85.1507,85.272,30843.0
2022-03-15 09:50:00,91.36,91.47,91.06,91.18,57534.0,85.2626,85.3653,84.9827,85.0947,57534.0
2022-03-15 09:55:00,91.19,91.96,91.19,91.91,59658.0,85.104,85.8226,85.104,85.7759,59658.0
2022-03-15 10:00:00,91.91,91.94,91.6,91.83,38915.0,85.7759,85.8039,85.4866,85.7013,38915.0
2022-03-15 10:05:00,91.86,91.86,91.3,91.33,29992.0,85.7293,85.7293,85.2066,85.2346,29992.0
2022-03-15 10:10:00,91.35,91.41,91.07,91.15,33294.0,85.2533,85.3093,84.992,85.0667,33294.0
2022-03-15 10:15:00,91.16,91.5,91.13,91.32,56323.0,85.076,85.3933,85.048,85.2253,56323.0
2022-03-15 10:20:00,91.33,91.43,91.19,91.42,58178.0,85.2346,85.328,85.104,85.3186,58178.0
2022-03-15 10:25:00,91.43,91.87,91.4,91.77,25290.0,85.328,85.7386,85.3,85.6453,25290.0
2022-03-15 10:30:00,91.78,92.3,91.78,92.1,21168.0,85.6546,86.1399,85.6546,85.9533,21168.0
2022-03-15 10:35:00,92.14,92.26,91.87,91.91,23555.0,85.9906,86.1026,85.7386,85.7759,23555.0
2022-03-15 10:40:00,91.88,92.11,91.84,92.02,25691.0,85.7479,85.9626,85.7106,85.8786,25691.0
2022-03-15 10:45:00,92.02,92.2,91.97,92.01,18827.0,85.8786,86.0466,85.8319,85.8693,18827.0
2022-03-15 10:50:00,92.02,92.02,91.71,91.77,31436.0,85.8786,85.8786,85.5893,85.6453,31436.0
2022-03-15 10:55:00,91.76,91.79,91.49,91.56,34778.0,85.6359,85.6639,85.384,85.4493,34778.0
2022-03-15 11:00:00,91.58,91.71,91.5,91.56,36570.0,85.468,85.5893,85.3933,85.4493,36570.0
2022-03-15 11:05:00,91.56,91.65,91.5,91.65,19863.0,85.4493,85.5333,85.3933,85.5333,19863.0
2022-03-15 11:10:00,91.65,91.74,91.5,91.5,14546.0,85.5333,85.6173,85.3933,85.3933,14546.0
2022-03-15 11:15:00,91.48,91.59,91.4,91.58,17712.0,85.3746,85.4773,85.3,85.468,17712.0
2022-03-15 11:20:00,91.57,91.61,91.42,91.57,18067.0,85.4586,85.496,85.3186,85.4586,18067.0
2022-03-15 11:25:00,91.57,91.67,91.53,91.67,20524.0,85.4586,85.552,85.4213,85.552,20524.0
2022-03-15 11:30:00,91.7,92.02,91.65,92.02,42843.0,85.58,85.8786,85.5333,85.8786,42843.0
2022-03-15 11:35:00,92.02,92.1,91.95,91.98,31503.0,85.8786,85.9533,85.8133,85.8413,31503.0
2022-03-15 11:40:00,91.95,92.09,91.82,92.06,17399.0,85.8133,85.9439,85.6919,85.9159,17399.0
2022-03-15 11:45:00,92.04,92.32,92.02,92.28,12451.0,85.8973,86.1586,85.8786,86.1212,12451.0
2022-03-15 11:50:00,92.28,92.32,92.04,92.06,14088.0,86.1212,86.1586,85.8973,85.9159,14088.0
2022-03-15 11:55:00,92.09,92.12,91.84,92.1,26923.0,85.9439,85.9719,85.7106,85.9533,26923.0
2022-03-15 12:00:00,92.08,92.12,92.01,92.1,34287.0,85.9346,85.9719,85.8693,85.9533,34287.0
2022-03-15 12:05:00,92.09,92.36,91.99,92.19,73481.0,85.9439,86.1959,85.8506,86.0372,73481.0
2022-03-15 12:10:00,92.25,92.27,92.1,92.1,11717.0,86.0932,86.1119,85.9533,85.9533,11717.0
2022-03-15 12:15:00,92.1,92.21,92.03,92.18,12091.0,85.9533,86.0559,85.8879,86.0279,12091.0
2022-03-15 12:20:00,92.18,92.37,92.13,92.36,12739.0,86.0279,86.2052,85.9813,86.1959,12739.0
2022-03-15 12:25:00,92.39,92.71,92.37,92.62,17916.0,86.2239,86.5225,86.2052,86.4386,17916.0
2022-03-15 12:30:00,92.65,92.71,92.57,92.7,18064.0,86.4665,86.5225,86.3919,86.5132,18064.0
2022-03-15 12:35:00,92.7,92.76,92.69,92.76,15659.0,86.5132,86.5692,86.5039,86.5692,15659.0
2022-03-15 12:40:00,92.77,92.82,92.7,92.81,21391.0,86.5785,86.6252,86.5132,86.6159,21391.0
2022-03-15 12:45:00,92.81,92.83,92.65,92.79,26652.0,86.6159,86.6345,86.4665,86.5972,26652.0
2022-03-15 12:50:00,92.81,92.81,92.59,92.62,19090.0,86.6159,86.6159,86.4106,86.4386,19090.0
2022-03-15 12:55:00,92.61,92.75,92.61,92.73,12697.0,86.4292,86.5599,86.4292,86.5412,12697.0
2022-03-15 13:00:00,92.76,92.88,92.71,92.86,20043.0,86.5692,86.6812,86.5225,86.6625,20043.0
2022-03-15 13:05:00,92.86,92.87,92.55,92.59,24907.0,86.6625,86.6719,86.3732,86.4106,24907.0
2022-03-15 13:10:00,92.56,92.64,92.45,92.5,16982.0,86.3826,86.4572,86.2799,86.3266,16982.0
2022-03-15 13:15:00,92.5,92.66,92.46,92.5,12038.0,86.3266,86.4759,86.2892,86.3266,12038.0
2022-03-15 13:20:00,92.52,92.63,92.5,92.61,11830.0,86.3452,86.4479,86.3266,86.4292,11830.0
2022-03-15 13:25:00,92.64,92.77,92.46,92.48,21372.0,86.4572,86.5785,86.2892,86.3079,21372.0
2022-03-15 13:30:00,92.49,92.5,92.37,92.43,23427.0,86.3172,86.3266,86.2052,86.2612,23427.0
2022-03-15 13:35:00,92.45,92.5,92.37,92.5,18587.0,86.2799,86.3266,86.2052,86.3266,18587.0
2022-03-15 13:40:00,92.46,92.61,92.43,92.53,14878.0,86.2892,86.4292,86.2612,86.3546,14878.0
2022-03-15 13:45:00,92.52,92.68,92.51,92.62,22430.0,86.3452,86.4945,86.3359,86.4386,22430.0
2022-03-15 13:50:00,92.63,92.65,92.51,92.52,12405.0,86.4479,86.4665,86.3359,86.3452,12405.0
2022-03-15 13:55:00,92.5,92.61,92.41,92.56,30276.0,86.3266,86.4292,86.2426,86.3826,30276.0
2022-03-15 14:00:00,92.55,92.61,92.27,92.27,18234.0,86.3732,86.4292,86.1119,86.1119,18234.0
2022-03-15 14:05:00,92.3,92.45,92.26,92.4,19129.0,86.1399,86.2799,86.1026,86.2332,19129.0
2022-03-15 14:10:00,92.41,92.43,92.15,92.16,11996.0,86.2426,86.2612,85.9999,86.0093,11996.0
2022-03-15 14:15:00,92.15,92.15,91.99,92.06,19978.0,85.9999,85.9999,85.8506,85.9159,19978.0
2022-03-15 14:20:00,92.04,92.04,91.89,91.99,13533.0,85.8973,85.8973,85.7573,85.8506,13533.0
2022-03-15 14:25:00,92.0,92.02,91.87,91.91,17808.0,85.8599,85.8786,85.7386,85.7759,17808.0
2022-03-15 14:30:00,91.92,92.23,91.84,92.21,22598.0,85.7853,86.0746,85.7106,86.0559,22598.0
2022-03-15 14:35:00,92.21,92.25,92.0,92.15,21113.0,86.0559,86.0932,85.8599,85.9999,21113.0
2022-03-15 14:40:00,92.17,92.34,92.16,92.26,15753.0,86.0186,86.1772,86.0093,86.1026,15753.0
2022-03-15 14:45:00,92.25,92.36,92.25,92.36,14915.0,86.0932,86.1959,86.0932,86.1959,14915.0
2022-03-15 14:50:00,92.41,92.48,92.33,92.39,19077.0,86.2426,86.3079,86.1679,86.2239,19077.0
2022-03-15 14:55:00,92.4,92.46,92.27,92.43,13662.0,86.2332,86.2892,86.1119,86.2612,13662.0
2022-03-15 15:00:00,92.42,92.52,92.36,92.5,15996.0,86.2519,86.3452,86.1959,86.3266,15996.0
2022-03-15 15:05:00,92.49,92.51,92.3,92.31,17145.0,86.3172,86.3359,86.1399,86.1492,17145.0
2022-03-15 15:10:00,92.31,92.45,92.27,92.36,21867.0,86.1492,86.2799,86.1119,86.1959,21867.0
2022-03-15 15:15:00,92.38,92.59,92.35,92.58,22130.0,86.2146,86.4106,86.1866,86.4012,22130.0
2022-03-15 15:20:00,92.56,92.68,92.51,92.56,51506.0,86.3826,86.4945,86.3359,86.3826,51506.0
2022-03-15 15:25:00,92.56,92.68,92.56,92.62,20612.0,86.3826,86.4945,86.3826,86.4386,20612.0
2022-03-15 15:30:00,92.64,92.82,92.64,92.7,28122.0,86.4572,86.6252,86.4572,86.5132,28122.0
2022-03-15 15:35:00,92.69,92.73,92.57,92.69,38046.0,86.5039,86.5412,86.3919,86.5039,38046.0
2022-03-15 15:40:00,92.71,92.87,92.62,92.85,116008.0,86.5225,86.6719,86.4386,86.6532,116008.0
2022-03-15 15:45:00,92.85,92.93,92.73,92.89,57146.0,86.6532,86.7279,86.5412,86.6905,57146.0
2022-03-15 15:50:00,92.89,92.98,92.8,92.8,125198.0,86.6905,86.7745,86.6065,86.6065,125198.0
2022-03-15 15:55:00,92.79,92.79,92.52,92.68,207058.0,86.5972,86.5972,86.3452,86.4945,207058.0
2022-03-16 09:30:00,93.11,93.75,93.0,93.7,63492.0,86.8958,87.4931,86.7932,87.4465,63492.0
2022-03-16 09:35:00,93.7,94.47,93.7,94.42,28196.0,87.4465,88.1651,87.4465,88.1184,28196.0
2022-03-16 09:40:00,94.41,94.52,94.29,94.48,32461.0,88.1091,88.2117,87.9971,88.1744,32461.0
2022-03-16 09:45:00,94.45,94.53,94.1,94.1,22510.0,88.1464,88.2211,87.8198,87.8198,22510.0
2022-03-16 09:50:00,94.06,94.1,93.78,93.78,21012.0,87.7824,87.8198,87.5211,87.5211,21012.0
2022-03-16 09:55:00,93.79,94.03,93.79,93.87,14526.0,87.5305,87.7544,87.5305,87.6051,14526.0
2022-03-16 10:00:00,93.89,93.97,93.64,93.71,27173.0,87.6238,87.6985,87.3905,87.4558,27173.0
2022-03-16 10:05:00,93.68,93.77,93.64,93.73,10329.0,87.4278,87.5118,87.3905,87.4745,10329.0
2022-03-16 10:10:00,93.72,93.99,93.68,93.86,14996.0,87.4651,87.7171,87.4278,87.5958,14996.0
2022-03-16 10:15:00,93.88,94.34,93.87,94.24,20569.0,87.6145,88.0438,87.6051,87.9504,20569.0
2022-03-16 10:20:00,94.2,94.28,93.82,93.82,38323.0,87.9131,87.9878,87.5585,87.5585,38323.0
2022-03-16 10:25:00,93.85,93.87,93.6,93.71,28667.0,87.5865,87.6051,87.3531,87.4558,28667.0
2022-03-16 10:30:00,93.75,93.81,93.41,93.65,140531.0,87.4931,87.5491,87.1758,87.3998,140531.0
2022-03-16 10:35:00,93.65,93.94,93.6,93.6,39755.0,87.3998,87.6705,87.3531,87.3531,39755.0
2022-03-16 10:40:00,93.63,93.63,93.06,93.11,36092.0,87.3811,87.3811,86.8492,86.8958,36092.0
2022-03-16 10:45:00,93.11,93.33,92.99,93.32,58489.0,86.8958,87.1012,86.7839,87.0918,58489.0
2022-03-16 10:50:00,93.31,93.36,93.1,93.1,19772.0,87.0825,87.1292,86.8865,86.8865,19772.0
2022-03-16 10:55:00,93.08,93.08,92.8,92.88,68037.0,86.8679,86.8679,86.6065,86.6812,68037.0
2022-03-16 11:00:00,92.87,93.2,92.71,93.19,17320.0,86.6719,86.9798,86.5225,86.9705,17320.0
2022-03-16 11:05:00,93.19,93.23,93.03,93.08,13484.0,86.9705,87.0078,86.8212,86.8679,13484.0
2022-03-16 11:10:00,93.09,93.33,93.09,93.29,15761.0,86.8772,87.1012,86.8772,87.0638,15761.0
2022-03-16 11:15:00,93.3,93.34,92.95,93.05,14369.0,87.0732,87.1105,86.7465,86.8399,14369.0
2022-03-16 11:20:00,93.05,93.23,92.99,93.23,25944.0,86.8399,87.0078,86.7839,87.0078,25944.0
2022-03-16 11:25:00,93.26,93.35,93.17,93.17,15673.0,87.0358,87.1198,86.9518,86.9518,15673.0
2022-03-16 11:30:00,93.2,93.39,93.17,93.36,21374.0,86.9798,87.1572,86.9518,87.1292,21374.0
2022-03-16 11:35:00,93.36,93.39,92.99,93.03,28466.0,87.1292,87.1572,86.7839,86.8212,28466.0
2022-03-16 11:40:00,93.06,93.15,92.93,93.09,25171.0,86.8492,86.9332,86.7279,86.8772,25171.0
2022-03-16 11:45:00,93.07,93.15,92.94,93.09,46455.0,86.8585,86.9332,86.7372,86.8772,46455.0
2022-03-16 11:50:00,93.11,93.21,93.11,93.18,19873.0,86.8958,86.9892,86.8958,86.9612,19873.0
2022-03-16 11:55:00,93.17,93.2,93.11,93.17,17280.0,86.9518,86.9798,86.8958,86.9518,17280.0
2022-03-16 12:00:00,93.17,93.38,93.13,93.29,25945.0,86.9518,87.1478,86.9145,87.0638,25945.0
2022-03-16 12:05:00,93.27,93.27,93.16,93.17,9993.0,87.0452,87.0452,86.9425,86.9518,9993.0
2022-03-16 12:10:00,93.15,93.19,93.08,93.19,8883.0,86.9332,86.9705,86.8679,86.9705,8883.0
2022-03-16 12:15:00,93.17,93.23,93.12,93.16,18012.0,86.9518,87.0078,86.9052,86.9425,18012.0
2022-03-16 12:20:00,93.18,93.4,93.13,93.31,41679.0,86.9612,87.1665,86.9145,87.0825,41679.0
2022-03-16 12:25:00,93.3,93.41,93.24,93.38,43372.0,87.0732,87.1758,87.0172,87.1478,43372.0
2022-03-16 12:30:00,93.4,93.52,93.34,93.37,11383.0,87.1665,87.2785,87.1105,87.1385,11383.0
2022-03-16 12:35:00,93.39,93.46,93.35,93.38,10535.0,87.1572,87.2225,87.1198,87.1478,10535.0
2022-03-16 12:40:00,93.39,93.59,93.37,93.51,21544.0,87.1572,87.3438,87.1385,87.2692,21544.0
2022-03-16 12:45:00,93.5,93.5,93.1,93.15,23729.0,87.2598,87.2598,86.8865,86.9332,23729.0
2022-03-16 12:50:00,93.15,93.2,93.04,93.18,11180.0,86.9332,86.9798,86.8305,86.9612,11180.0
2022-03-16 12:55:00,93.17,93.18,93.07,93.11,9985.0,86.9518,86.9612,86.8585,86.8958,9985.0
2022-03-16 13:00:00,93.12,93.16,93.05,93.12,12490.0,86.9052,86.9425,86.8399,86.9052,12490.0
2022-03-16 13:05:00,93.11,93.13,92.84,92.84,13490.0,86.8958,86.9145,86.6439,86.6439,13490.0
2022-03-16 13:10:00,92.83,92.98,92.71,92.95,8573.0,86.6345,86.7745,86.5225,86.7465,8573.0
2022-03-16 13:15:00,92.95,93.08,92.94,93.07,12797.0,86.7465,86.8679,86.7372,86.8585,12797.0
2022-03-16 13:20:00,93.08,93.15,93.03,93.09,9191.0,86.8679,86.9332,86.8212,86.8772,9191.0
2022-03-16 13:25:00,93.1,93.11,92.98,93.07,12933.0,86.8865,86.8958,86.7745,86.8585,12933.0
2022-03-16 13:30:00,93.07,93.16,93.03,93.11,10522.0,86.8585,86.9425,86.8212,86.8958,10522.0
2022-03-16 13:35:00,93.11,93.14,93.06,93.09,18396.0,86.8958,86.9238,86.8492,86.8772,18396.0
2022-03-16 13:40:00,93.07,93.1,92.93,93.09,20526.0,86.8585,86.8865,86.7279,86.8772,20526.0
2022-03-16 13:45:00,93.08,93.11,92.96,93.0,26185.0,86.8679,86.8958,86.7559,86.7932,26185.0
2022-03-16 13:50:00,93.0,93.13,92.94,93.13,19626.0,86.7932,86.9145,86.7372,86.9145,19626.0
2022-03-16 13:55:00,93.11,93.16,93.03,93.03,17068.0,86.8958,86.9425,86.8212,86.8212,17068.0
2022-03-16 14:00:00,92.97,93.02,92.49,92.52,35914.0,86.7652,86.8119,86.3172,86.3452,35914.0
2022-03-16 14:05:00,92.51,92.57,92.11,92.12,30105.0,86.3359,86.3919,85.9626,85.9719,30105.0
2022-03-16 14:10:00,92.09,92.19,91.86,91.89,28237.0,85.9439,86.0372,85.7293,85.7573,28237.0
2022-03-16 14:15:00,91.89,92.25,91.86,92.25,34604.0,85.7573,86.0932,85.7293,86.0932,34604.0
2022-03-16 14:20:00,92.25,92.27,91.94,91.95,29671.0,86.0932,86.1119,85.8039,85.8133,29671.0
2022-03-16 14:25:00,91.97,92.15,91.92,91.95,25129.0,85.8319,85.9999,85.7853,85.8133,25129.0
2022-03-16 14:30:00,91.93,91.94,91.55,91.64,31080.0,85.7946,85.8039,85.44,85.524,31080.0
2022-03-16 14:35:00,91.67,91.96,91.55,91.93,29755.0,85.552,85.8226,85.44,85.7946,29755.0
2022-03-16 14:40:00,91.96,92.33,91.91,92.23,28331.0,85.8226,86.1679,85.7759,86.0746,28331.0
2022-03-16 14:45:00,92.26,92.4,92.16,92.3,24063.0,86.1026,86.2332,86.0093,86.1399,24063.0
2022-03-16 14:50:00,92.28,92.52,92.17,92.46,22193.0,86.1212,86.3452,86.0186,86.2892,22193.0
2022-03-16 14:55:00,92.44,92.72,92.44,92.51,46710.0,86.2706,86.5319,86.2706,86.3359,46710.0
2022-03-16 15:00:00,92.53,93.01,92.49,92.98,34254.0,86.3546,86.8025,86.3172,86.7745,34254.0
2022-03-16 15:05:00,92.98,93.15,92.67,92.79,34765.0,86.7745,86.9332,86.4852,86.5972,34765.0
2022-03-16 15:10:00,92.81,93.09,92.78,93.08,28433.0,86.6159,86.8772,86.5879,86.8679,28433.0
2022-03-16 15:15:00,93.1,93.39,92.95,93.36,89183.0,86.8865,87.1572,86.7465,87.1292,89183.0
2022-03-16 15:20:00,93.39,93.53,93.32,93.44,37428.0,87.1572,87.2878,87.0918,87.2038,37428.0
2022-03-16 15:25:00,93.45,93.56,93.38,93.47,24902.0,87.2132,87.3158,87.1478,87.2318,24902.0
2022-03-16 15:30:00,93.46,93.47,93.1,93.14,45239.0,87.2225,87.2318,86.8865,86.9238,45239.0
2022-03-16 15:35:00,93.14,93.16,93.05,93.06,39359.0,86.9238,86.9425,86.8399,86.8492,39359.0
2022-03-16 15:40:00,93.05,93.09,92.89,92.94,54307.0,86.8399,86.8772,86.6905,86.7372,54307.0
2022-03-16 15:45:00,92.92,93.28,92.92,93.27,74311.0,86.7185,87.0545,86.7185,87.0452,74311.0
2022-03-16 15:50:00,93.27,93.36,93.19,93.32,95812.0,87.0452,87.1292,86.9705,87.0918,95812.0
2022-03-16 15:55:00,93.3,93.77,93.26,93.76,212218.0,87.0732,87.5118,87.0358,87.5025,212218.0
2022-03-17 09:30:00,93.47,93.93,93.31,93.72,55868.0,87.2318,87.6611,87.0825,87.4651,55868.0
2022-03-17 09:35:00,93.73,93.76,93.28,93.28,8645.0,87.4745,87.5025,87.0545,87.0545,8645.0
2022-03-17 09:40:00,93.3,93.63,93.11,93.58,11197.0,87.0732,87.3811,86.8958,87.3345,11197.0
2022-03-17 09:45:00,93.55,93.74,93.51,93.62,28027.0,87.3065,87.4838,87.2692,87.3718,28027.0
2022-03-17 09:50:00,93.58,93.66,93.47,93.54,14663.0,87.3345,87.4091,87.2318,87.2972,14663.0
2022-03-17 09:55:00,93.54,93.77,93.45,93.77,31210.0,87.2972,87.5118,87.2132,87.5118,31210.0
2022-03-17 10:00:00,93.79,93.92,93.7,93.8,15035.0,87.5305,87.6518,87.4465,87.5398,15035.0
2022-03-17 10:05:00,93.79,94.03,93.77,93.94,16676.0,87.5305,87.7544,87.5118,87.6705,16676.0
2022-03-17 10:10:00,93.93,93.97,93.65,93.65,22390.0,87.6611,87.6985,87.3998,87.3998,22390.0
2022-03-17 10:15:00,93.68,94.07,93.68,94.0,30093.0,87.4278,87.7918,87.4278,87.7265,30093.0
2022-03-17 10:20:00,94.0,94.15,93.92,94.11,32373.0,87.7265,87.8664,87.6518,87.8291,32373.0
2022-03-17 10:25:00,94.11,94.11,93.93,94.04,23662.0,87.8291,87.8291,87.6611,87.7638,23662.0
2022-03-17 10:30:00,94.05,94.07,93.85,93.88,27589.0,87.7731,87.7918,87.5865,87.6145,27589.0
2022-03-17 10:35:00,93.88,93.98,93.79,93.98,20694.0,87.6145,87.7078,87.5305,87.7078,20694.0
2022-03-17 10:40:00,93.99,94.02,93.87,93.89,24557.0,87.7171,87.7451,87.6051,87.6238,24557.0
2022-03-17 10:45:00,93.91,94.12,93.91,94.12,76341.0,87.6425,87.8384,87.6425,87.8384,76341.0
2022-03-17 10:50:00,94.1,94.2,94.07,94.12,39795.0,87.8198,87.9131,87.7918,87.8384,39795.0
2022-03-17 10:55:00,94.14,94.28,94.09,94.18,23249.0,87.8571,87.9878,87.8104,87.8944,23249.0
2022-03-17 11:00:00,94.17,94.26,94.06,94.24,16250.0,87.8851,87.9691,87.7824,87.9504,16250.0
2022-03-17 11:05:00,94.22,94.36,94.19,94.34,29764.0,87.9318,88.0624,87.9038,88.0438,29764.0
2022-03-17 11:10:00,94.32,94.35,94.24,94.29,24545.0,88.0251,88.0531,87.9504,87.9971,24545.0
2022-03-17 11:15:00,94.3,94.35,94.19,94.31,24805.0,88.0064,88.0531,87.9038,88.0158,24805.0
2022-03-17 11:20:00,94.3,94.38,94.26,94.36,12066.0,88.0064,88.0811,87.9691,88.0624,12066.0
2022-03-17 11:25:00,94.36,94.46,94.33,94.46,45832.0,88.0624,88.1558,88.0344,88.1558,45832.0
2022-03-17 11:30:00,94.47,94.48,94.33,94.38,31163.0,88.1651,88.1744,88.0344,88.0811,31163.0
2022-03-17 11:35:00,94.39,94.39,94.17,94.29,33781.0,88.0904,88.0904,87.8851,87.9971,33781.0
2022-03-17 11:40:00,94.3,94.5,94.3,94.5,23355.0,88.0064,88.1931,88.0064,88.1931,23355.0
2022-03-17 11:45:00,94.51,94.51,94.31,94.38,25632.0,88.2024,88.2024,88.0158,88.0811,25632.0
2022-03-17 11:50:00,94.38,94.53,94.32,94.52,20430.0,88.0811,88.2211,88.0251,88.2117,20430.0
2022-03-17 11:55:00,94.54,94.78,94.51,94.78,34273.0,88.2304,88.4544,88.2024,88.4544,34273.0
2022-03-17 12:00:00,94.79,94.85,94.67,94.7,33333.0,88.4637,88.5197,88.3517,88.3797,33333.0
2022-03-17 12:05:00,94.69,94.82,94.62,94.82,15695.0,88.3704,88.4917,88.3051,88.4917,15695.0
2022-03-17 12:10:00,94.83,94.84,94.73,94.79,16777.0,88.5011,88.5104,88.4077,88.4637,16777.0
2022-03-17 12:15:00,94.78,94.83,94.73,94.8,20603.0,88.4544,88.5011,88.4077,88.4731,20603.0
2022-03-17 12:20:00,94.78,94.83,94.7,94.7,32241.0,88.4544,88.5011,88.3797,88.3797,32241.0
2022-03-17 12:25:00,94.71,94.87,94.68,94.74,33874.0,88.3891,88.5384,88.3611,88.4171,33874.0
2022-03-17 12:30:00,94.76,94.92,94.76,94.87,15053.0,88.4357,88.585,88.4357,88.5384,15053.0
2022-03-17 12:35:00,94.86,94.94,94.83,94.9,12153.0,88.5291,88.6037,88.5011,88.5664,12153.0
2022-03-17 12:40:00,94.92,94.94,94.8,94.8,13453.0,88.585,88.6037,88.4731,88.4731,13453.0
2022-03-17 12:45:00,94.82,94.93,94.81,94.93,11635.0,88.4917,88.5944,88.4824,88.5944,11635.0
2022-03-17 12:50:00,94.92,95.04,94.91,95.0,25700.0,88.585,88.697,88.5757,88.6597,25700.0
2022-03-17 12:55:00,95.02,95.08,94.97,95.06,11992.0,88.6784,88.7344,88.6317,88.7157,11992.0
2022-03-17 13:00:00,95.05,95.05,94.94,95.04,16426.0,88.7064,88.7064,88.6037,88.697,16426.0
2022-03-17 13:05:00,95.06,95.11,94.94,95.06,13831.0,88.7157,88.7624,88.6037,88.7157,13831.0
2022-03-17 13:10:00,95.08,95.13,95.0,95.04,15191.0,88.7344,88.781,88.6597,88.697,15191.0
2022-03-17 13:15:00,95.06,95.11,95.0,95.04,19294.0,88.7157,88.7624,88.6597,88.697,19294.0
2022-03-17 13:20:00,95.03,95.09,94.96,95.09,14213.0,88.6877,88.7437,88.6224,88.7437,14213.0
2022-03-17 13:25:00,95.09,95.18,95.08,95.17,25282.0,88.7437,88.8277,88.7344,88.8184,25282.0
2022-03-17 13:30:00,95.17,95.45,95.16,95.43,21348.0,88.8184,89.0797,88.809,89.061,21348.0
2022-03-17 13:35:00,95.43,95.44,95.38,95.42,13136.0,89.061,89.0703,89.0143,89.0517,13136.0
2022-03-17 13:40:00,95.43,95.59,95.43,95.57,23693.0,89.061,89.2103,89.061,89.1917,23693.0
2022-03-17 13:45:00,95.58,95.58,95.42,95.47,15324.0,89.201,89.201,89.0517,89.0983,15324.0
2022-03-17 13:50:00,95.48,95.58,95.43,95.57,20023.0,89.1077,89.201,89.061,89.1917,20023.0
2022-03-17 13:55:00,95.57,95.61,95.52,95.52,16320.0,89.1917,89.229,89.145,89.145,16320.0
2022-03-17 14:00:00,95.53,95.54,95.39,95.44,17806.0,89.1543,89.1637,89.0237,89.0703,17806.0
2022-03-17 14:05:00,95.44,95.47,95.41,95.41,15869.0,89.0703,89.0983,89.0423,89.0423,15869.0
2022-03-17 14:10:00,95.41,95.41,95.23,95.25,15974.0,89.0423,89.0423,88.8744,88.893,15974.0
2022-03-17 14:15:00,95.25,95.37,95.17,95.36,17910.0,88.893,89.005,88.8184,88.9957,17910.0
2022-03-17 14:20:00,95.35,95.42,95.29,95.31,23371.0,88.9864,89.0517,88.9304,88.949,23371.0
2022-03-17 14:25:00,95.31,95.38,95.18,95.19,19417.0,88.949,89.0143,88.8277,88.837,19417.0
2022-03-17 14:30:00,95.19,95.33,95.17,95.33,22059.0,88.837,88.9677,88.8184,88.9677,22059.0
2022-03-17 14:35:00,95.35,95.44,95.29,95.4,18645.0,88.9864,89.0703,88.9304,89.033,18645.0
2022-03-17 14:40:00,95.4,95.4,95.29,95.38,25358.0,89.033,89.033,88.9304,89.0143,25358.0
2022-03-17 14:45:00,95.39,95.48,95.37,95.48,20387.0,89.0237,89.1077,89.005,89.1077,20387.0
2022-03-17 14:50:00,95.49,95.52,95.45,95.46,24958.0,89.117,89.145,89.0797,89.089,24958.0
2022-03-17 14:55:00,95.47,95.5,95.37,95.39,24688.0,89.0983,89.1263,89.005,89.0237,24688.0
2022-03-17 15:00:00,95.38,95.48,95.32,95.47,11934.0,89.0143,89.1077,88.9584,89.0983,11934.0
2022-03-17 15:05:00,95.47,95.48,95.41,95.41,29610.0,89.0983,89.1077,89.0423,89.0423,29610.0
2022-03-17 15:10:00,95.42,95.42,95.12,95.23,22227.0,89.0517,89.0517,88.7717,88.8744,22227.0
2022-03-17 15:15:00,95.23,95.52,95.23,95.49,24051.0,88.8744,89.145,88.8744,89.117,24051.0
2022-03-17 15:20:00,95.51,95.51,95.27,95.3,23466.0,89.1357,89.1357,88.9117,88.9397,23466.0
2022-03-17 15:25:00,95.31,95.41,95.27,95.27,36008.0,88.949,89.0423,88.9117,88.9117,36008.0
2022-03-17 15:30:00,95.28,95.31,95.13,95.16,45430.0,88.921,88.949,88.781,88.809,45430.0
2022-03-17 15:35:00,95.15,95.2,95.0,95.05,46284.0,88.7997,88.8464,88.6597,88.7064,46284.0
2022-03-17 15:40:00,95.06,95.32,95.05,95.28,62771.0,88.7157,88.9584,88.7064,88.921,62771.0
2022-03-17 15:45:00,95.28,95.32,95.15,95.24,88005.0,88.921,88.9584,88.7997,88.8837,88005.0
2022-03-17 15:50:00,95.24,95.32,95.18,95.23,113664.0,88.8837,88.9584,88.8277,88.8744,113664.0
2022-03-17 15:55:00,95.23,95.49,95.15,95.49,257443.0,88.8744,89.117,88.7997,89.117,257443.0
2022-03-18 09:30:00,95.35,95.35,94.71,94.84,402555.0,88.9864,88.9864,88.3891,88.5104,402555.0
2022-03-18 09:35:00,94.9,94.9,94.65,94.68,8445.0,88.5664,88.5664,88.3331,88.3611,8445.0
2022-03-18 09:40:00,94.72,94.74,94.37,94.37,22098.0,88.3984,88.4171,88.0718,88.0718,22098.0
2022-03-18 09:45:00,94.34,94.4,93.87,94.22,28287.0,88.0438,88.0998,87.6051,87.9318,28287.0
2022-03-18 09:50:00,94.18,94.3,94.08,94.3,26364.0,87.8944,88.0064,87.8011,88.0064,26364.0
2022-03-18 09:55:00,94.33,94.48,94.17,94.41,18005.0,88.0344,88.1744,87.8851,88.1091,18005.0
2022-03-18 10:00:00,94.42,94.64,94.25,94.63,21430.0,88.1184,88.3237,87.9598,88.3144,21430.0
2022-03-18 10:05:00,94.63,94.93,94.61,94.76,67761.0,88.3144,88.5944,88.2957,88.4357,67761.0
2022-03-18 10:10:00,94.77,94.9,94.71,94.71,29065.0,88.4451,88.5664,88.3891,88.3891,29065.0
2022-03-18 10:15:00,94.75,94.77,94.57,94.71,37594.0,88.4264,88.4451,88.2584,88.3891,37594.0
2022-03-18 10:20:00,94.68,95.05,94.54,95.03,17930.0,88.3611,88.7064,88.2304,88.6877,17930.0
2022-03-18 10:25:00,95.06,95.37,95.0,95.04,69332.0,88.7157,89.005,88.6597,88.697,69332.0
2022-03-18 10:30:00,95.08,95.16,94.97,95.02,17548.0,88.7344,88.809,88.6317,88.6784,17548.0
2022-03-18 10:35:00,95.06,95.08,94.87,94.93,16195.0,88.7157,88.7344,88.5384,88.5944,16195.0
2022-03-18 10:40:00,94.93,95.13,94.89,95.13,27681.0,88.5944,88.781,88.5571,88.781,27681.0
2022-03-18 10:45:00,95.16,95.19,94.91,94.91,12331.0,88.809,88.837,88.5757,88.5757,12331.0
2022-03-18 10:50:00,94.91,95.06,94.79,95.06,27324.0,88.5757,88.7157,88.4637,88.7157,27324.0
2022-03-18 10:55:00,95.06,95.2,94.95,95.01,18475.0,88.7157,88.8464,88.613,88.669,18475.0
2022-03-18 11:00:00,95.04,95.15,94.86,94.88,21543.0,88.697,88.7997,88.5291,88.5477,21543.0
2022-03-18 11:05:00,94.89,95.14,94.88,95.02,12333.0,88.5571,88.7904,88.5477,88.6784,12333.0
2022-03-18 11:10:00,95.02,95.23,94.99,95.08,17611.0,88.6784,88.8744,88.6504,88.7344,17611.0
2022-03-18 11:15:00,95.08,95.19,94.99,95.18,15019.0,88.7344,88.837,88.6504,88.8277,15019.0
2022-03-18 11:20:00,95.15,95.15,94.95,95.14,15114.0,88.7997,88.7997,88.613,88.7904,15114.0
2022-03-18 11:25:00,95.13,95.16,95.0,95.06,27695.0,88.781,88.809,88.6597,88.7157,27695.0
2022-03-18 11:30:00,95.06,95.12,95.01,95.04,15923.0,88.7157,88.7717,88.669,88.697,15923.0
2022-03-18 11:35:00,95.05,95.31,94.99,95.11,19539.0,88.7064,88.949,88.6504,88.7624,19539.0
2022-03-18 11:40:00,95.11,95.18,95.03,95.15,12546.0,88.7624,88.8277,88.6877,88.7997,12546.0
2022-03-18 11:45:00,95.15,95.18,95.05,95.12,12656.0,88.7997,88.8277,88.7064,88.7717,12656.0
2022-03-18 11:50:00,95.12,95.3,95.1,95.11,27602.0,88.7717,88.9397,88.753,88.7624,27602.0
2022-03-18 11:55:00,95.09,95.27,95.09,95.25,20277.0,88.7437,88.9117,88.7437,88.893,20277.0
2022-03-18 12:00:00,95.24,95.29,95.14,95.27,35807.0,88.8837,88.9304,88.7904,88.9117,35807.0
2022-03-18 12:05:00,95.28,95.37,95.24,95.27,18709.0,88.921,89.005,88.8837,88.9117,18709.0
2022-03-18 12:10:00,95.29,95.3,95.24,95.26,30783.0,88.9304,88.9397,88.8837,88.9024,30783.0
2022-03-18 12:15:00,95.28,95.35,95.23,95.24,26351.0,88.921,88.9864,88.8744,88.8837,26351.0
2022-03-18 12:20:00,95.24,95.24,95.04,95.06,19725.0,88.8837,88.8837,88.697,88.7157,19725.0
2022-03-18 12:25:00,95.06,95.15,94.84,95.15,16983.0,88.7157,88.7997,88.5104,88.7997,16983.0
2022-03-18 12:30:00,95.14,95.29,95.07,95.2,18190.0,88.7904,88.9304,88.725,88.8464,18190.0
2022-03-18 12:35:00,95.2,95.38,95.2,95.33,18934.0,88.8464,89.0143,88.8464,88.9677,18934.0
2022-03-18 12:40:00,95.35,95.37,95.21,95.36,24218.0,88.9864,89.005,88.8557,88.9957,24218.0
2022-03-18 12:45:00,95.37,95.37,95.09,95.16,15744.0,89.005,89.005,88.7437,88.809,15744.0
2022-03-18 12:50:00,95.17,95.29,95.15,95.27,16375.0,88.8184,88.9304,88.7997,88.9117,16375.0
2022-03-18 12:55:00,95.24,95.37,95.23,95.29,13304.0,88.8837,89.005,88.8744,88.9304,13304.0
2022-03-18 13:00:00,95.29,95.4,95.29,95.32,20509.0,88.9304,89.033,88.9304,88.9584,20509.0
2022-03-18 13:05:00,95.33,95.56,95.3,95.54,21160.0,88.9677,89.1823,88.9397,89.1637,21160.0
2022-03-18 13:10:00,95.54,95.74,95.52,95.72,41741.0,89.1637,89.3503,89.145,89.3317,41741.0
2022-03-18 13:15:00,95.71,95.71,95.62,95.64,49440.0,89.3223,89.3223,89.2383,89.257,49440.0
2022-03-18 13:20:00,95.65,95.78,95.64,95.75,24862.0,89.2663,89.3877,89.257,89.3597,24862.0
2022-03-18 13:25:00,95.75,95.84,95.74,95.81,23340.0,89.3597,89.4436,89.3503,89.4157,23340.0
2022-03-18 13:30:00,95.82,95.87,95.77,95.85,32390.0,89.425,89.4716,89.3783,89.453,32390.0
2022-03-18 13:35:00,95.85,95.92,95.83,95.89,23979.0,89.453,89.5183,89.4343,89.4903,23979.0
2022-03-18 13:40:00,95.88,95.88,95.69,95.8,26115.0,89.481,89.481,89.3037,89.4063,26115.0
2022-03-18 13:45:00,95.8,95.9,95.77,95.77,17455.0,89.4063,89.4996,89.3783,89.3783,17455.0
2022-03-18 13:50:00,95.79,95.81,95.59,95.63,48086.0,89.397,89.4157,89.2103,89.2477,48086.0
2022-03-18 13:55:00,95.64,95.7,95.56,95.63,30851.0,89.257,89.313,89.1823,89.2477,30851.0
2022-03-18 14:00:00,95.64,95.79,95.6,95.7,36273.0,89.257,89.397,89.2197,89.313,36273.0
2022-03-18 14:05:00,95.7,95.72,95.55,95.59,46519.0,89.313,89.3317,89.173,89.2103,46519.0
2022-03-18 14:10:00,95.58,95.72,95.58,95.7,37267.0,89.201,89.3317,89.201,89.313,37267.0
2022-03-18 14:15:00,95.71,95.72,95.62,95.68,37347.0,89.3223,89.3317,89.2383,89.2943,37347.0
2022-03-18 14:20:00,95.68,95.69,95.59,95.65,44062.0,89.2943,89.3037,89.2103,89.2663,44062.0
2022-03-18 14:25:00,95.65,95.7,95.51,95.68,29970.0,89.2663,89.313,89.1357,89.2943,29970.0
2022-03-18 14:30:00,95.69,95.7,95.56,95.63,49468.0,89.3037,89.313,89.1823,89.2477,49468.0
2022-03-18 14:35:00,95.63,95.81,95.61,95.79,67433.0,89.2477,89.4157,89.229,89.397,67433.0
2022-03-18 14:40:00,95.81,96.03,95.73,95.74,37200.0,89.4157,89.621,89.341,89.3503,37200.0
2022-03-18 14:45:00,95.76,95.88,95.76,95.88,29592.0,89.369,89.481,89.369,89.481,29592.0
2022-03-18 14:50:00,95.88,95.94,95.8,95.83,35379.0,89.481,89.537,89.4063,89.4343,35379.0
2022-03-18 14:55:00,95.82,95.84,95.68,95.74,29495.0,89.425,89.4436,89.2943,89.3503,29495.0
2022-03-18 15:00:00,95.74,96.07,95.73,96.06,53411.0,89.3503,89.6583,89.341,89.649,53411.0
2022-03-18 15:05:00,96.04,96.08,95.95,96.06,30154.0,89.6303,89.6676,89.5463,89.649,30154.0
2022-03-18 15:10:00,96.06,96.25,96.04,96.25,36807.0,89.649,89.8263,89.6303,89.8263,36807.0
2022-03-18 15:15:00,96.27,96.36,96.22,96.34,35428.0,89.845,89.9289,89.7983,89.9103,35428.0
2022-03-18 15:20:00,96.34,96.41,96.3,96.41,40217.0,89.9103,89.9756,89.8729,89.9756,40217.0
2022-03-18 15:25:00,96.41,96.49,96.27,96.28,39514.0,89.9756,90.0503,89.845,89.8543,39514.0
2022-03-18 15:30:00,96.29,96.47,96.29,96.45,53238.0,89.8636,90.0316,89.8636,90.0129,53238.0
2022-03-18 15:35:00,96.44,96.44,96.27,96.29,94147.0,90.0036,90.0036,89.845,89.8636,94147.0
2022-03-18 15:40:00,96.3,96.58,96.24,96.58,136217.0,89.8729,90.1343,89.817,90.1343,136217.0
2022-03-18 15:45:00,96.55,96.9,96.48,96.76,251235.0,90.1063,90.4329,90.0409,90.3022,251235.0
2022-03-18 15:50:00,96.75,97.28,96.75,97.01,427815.0,90.2929,90.7875,90.2929,90.5356,427815.0
2022-03-18 15:55:00,97.02,97.12,96.58,96.83,857487.0,90.5449,90.6382,90.1343,90.3676,857487.0
2022-03-21 09:30:00,97.84,98.37,97.29,98.29,106152.0,91.3102,91.8048,90.7969,91.7301,106152.0
2022-03-21 09:35:00,98.27,98.41,97.92,97.92,17308.0,91.7115,91.8421,91.3848,91.3848,17308.0
2022-03-21 09:40:00,97.92,97.92,97.33,97.45,35387.0,91.3848,91.3848,90.8342,90.9462,35387.0
2022-03-21 09:45:00,97.47,97.93,97.42,97.81,46519.0,90.9649,91.3942,90.9182,91.2822,46519.0
2022-03-21 09:50:00,97.78,98.16,97.77,98.14,30881.0,91.2542,91.6088,91.2448,91.5901,30881.0
2022-03-21 09:55:00,98.16,98.35,97.93,98.0,47258.0,91.6088,91.7861,91.3942,91.4595,47258.0
2022-03-21 10:00:00,97.98,98.2,97.94,97.96,28834.0,91.4408,91.6461,91.4035,91.4222,28834.0
2022-03-21 10:05:00,97.98,98.05,97.82,97.97,34442.0,91.4408,91.5062,91.2915,91.4315,34442.0
2022-03-21 10:10:00,97.97,98.18,97.97,98.06,18450.0,91.4315,91.6275,91.4315,91.5155,18450.0
2022-03-21 10:15:00,98.02,98.63,98.02,98.6,25137.0,91.4782,92.0474,91.4782,92.0194,25137.0
2022-03-21 10:20:00,98.57,98.77,98.54,98.55,31162.0,91.9914,92.1781,91.9635,91.9728,31162.0
2022-03-21 10:25:00,98.52,98.69,98.4,98.67,14992.0,91.9448,92.1034,91.8328,92.0848,14992.0
2022-03-21 10:30:00,98.68,98.68,98.38,98.41,20150.0,92.0941,92.0941,91.8141,91.8421,20150.0
2022-03-21 10:35:00,98.45,98.69,98.42,98.57,30104.0,91.8795,92.1034,91.8515,91.9914,30104.0
2022-03-21 10:40:00,98.58,98.68,98.51,98.53,29018.0,92.0008,92.0941,91.9355,91.9541,29018.0
2022-03-21 10:45:00,98.56,98.58,98.43,98.43,26265.0,91.9821,92.0008,91.8608,91.8608,26265.0
2022-03-21 10:50:00,98.43,98.49,98.34,98.44,32247.0,91.8608,91.9168,91.7768,91.8701,32247.0
2022-03-21 10:55:00,98.44,98.75,98.41,98.7,33315.0,91.8701,92.1594,91.8421,92.1128,33315.0
2022-03-21 11:00:00,98.74,98.92,98.7,98.84,14458.0,92.1501,92.3181,92.1128,92.2434,14458.0
2022-03-21 11:05:00,98.83,98.89,98.47,98.52,20282.0,92.2341,92.2901,91.8981,91.9448,20282.0
2022-03-21 11:10:00,98.49,98.59,98.34,98.39,14646.0,91.9168,92.0101,91.7768,91.8235,14646.0
2022-03-21 11:15:00,98.4,98.48,98.28,98.34,19711.0,91.8328,91.9075,91.7208,91.7768,19711.0
2022-03-21 11:20:00,98.33,98.6,98.29,98.56,10775.0,91.7675,92.0194,91.7301,91.9821,10775.0
2022-03-21 11:25:00,98.55,98.59,98.21,98.33,24584.0,91.9728,92.0101,91.6555,91.7675,24584.0
2022-03-21 11:30:00,98.29,98.4,98.25,98.29,19031.0,91.7301,91.8328,91.6928,91.7301,19031.0
2022-03-21 11:35:00,98.27,98.28,98.07,98.1,11888.0,91.7115,91.7208,91.5248,91.5528,11888.0
2022-03-21 11:40:00,98.09,98.28,98.08,98.18,18817.0,91.5435,91.7208,91.5342,91.6275,18817.0
2022-03-21 11:45:00,98.22,98.25,98.07,98.1,20273.0,91.6648,91.6928,91.5248,91.5528,20273.0
2022-03-21 11:50:00,98.11,98.26,98.07,98.16,20951.0,91.5621,91.7021,91.5248,91.6088,20951.0
2022-03-21 11:55:00,98.17,98.27,97.97,97.98,17003.0,91.6181,91.7115,91.4315,91.4408,17003.0
2022-03-21 12:00:00,97.98,98.26,97.93,98.14,66995.0,91.4408,91.7021,91.3942,91.5901,66995.0
2022-03-21 12:05:00,98.16,98.23,98.11,98.18,10544.0,91.6088,91.6741,91.5621,91.6275,10544.0
2022-03-21 12:10:00,98.18,98.38,98.16,98.34,13793.0,91.6275,91.8141,91.6088,91.7768,13793.0
2022-03-21 12:15:00,98.34,98.43,98.31,98.43,10323.0,91.7768,91.8608,91.7488,91.8608,10323.0
2022-03-21 12:20:00,98.42,98.45,98.35,98.35,6596.0,91.8515,91.8795,91.7861,91.7861,6596.0
2022-03-21 12:25:00,98.39,98.46,98.33,98.46,13850.0,91.8235,91.8888,91.7675,91.8888,13850.0
2022-03-21 12:30:00,98.43,98.44,97.96,98.04,17837.0,91.8608,91.8701,91.4222,91.4968,17837.0
2022-03-21 12:35:00,98.02,98.02,97.85,97.91,9190.0,91.4782,91.4782,91.3195,91.3755,9190.0
2022-03-21 12:40:00,97.94,98.15,97.91,98.15,9186.0,91.4035,91.5995,91.3755,91.5995,9186.0
2022-03-21 12:45:00,98.14,98.26,98.09,98.23,9175.0,91.5901,91.7021,91.5435,91.6741,9175.0
2022-03-21 12:50:00,98.22,98.22,97.84,97.84,9216.0,91.6648,91.6648,91.3102,91.3102,9216.0
2022-03-21 12:55:00,97.84,97.97,97.77,97.83,14425.0,91.3102,91.4315,91.2448,91.3008,14425.0
2022-03-21 13:00:00,97.83,97.83,97.6,97.61,9007.0,91.3008,91.3008,91.0862,91.0955,9007.0
2022-03-21 13:05:00,97.6,97.76,97.58,97.72,8536.0,91.0862,91.2355,91.0675,91.1982,8536.0
2022-03-21 13:10:00,97.73,97.73,97.57,97.57,16570.0,91.2075,91.2075,91.0582,91.0582,16570.0
2022-03-21 13:15:00,97.6,97.64,97.4,97.43,14009.0,91.0862,91.1235,90.8995,90.9275,14009.0
2022-03-21 13:20:00,97.45,97.59,97.42,97.59,7339.0,90.9462,91.0769,90.9182,91.0769,7339.0
2022-03-21 13:25:00,97.57,97.65,97.47,97.47,8928.0,91.0582,91.1328,90.9649,90.9649,8928.0
2022-03-21 13:30:00,97.49,97.74,97.47,97.73,14492.0,90.9835,91.2168,90.9649,91.2075,14492.0
2022-03-21 13:35:00,97.72,97.93,97.66,97.92,16817.0,91.1982,91.3942,91.1422,91.3848,16817.0
2022-03-21 13:40:00,97.93,97.98,97.81,97.86,23648.0,91.3942,91.4408,91.2822,91.3288,23648.0
2022-03-21 13:45:00,97.88,97.92,97.82,97.89,15494.0,91.3475,91.3848,91.2915,91.3568,15494.0
2022-03-21 13:50:00,97.89,97.95,97.8,97.91,19624.0,91.3568,91.4128,91.2728,91.3755,19624.0
2022-03-21 13:55:00,97.93,97.93,97.79,97.82,15875.0,91.3942,91.3942,91.2635,91.2915,15875.0
2022-03-21 14:00:00,97.85,97.91,97.71,97.71,9237.0,91.3195,91.3755,91.1888,91.1888,9237.0
2022-03-21 14:05:00,97.7,97.7,97.58,97.6,9236.0,91.1795,91.1795,91.0675,91.0862,9236.0
2022-03-21 14:10:00,97.6,97.6,97.5,97.56,11081.0,91.0862,91.0862,90.9929,91.0489,11081.0
2022-03-21 14:15:00,97.58,97.79,97.57,97.75,37467.0,91.0675,91.2635,91.0582,91.2262,37467.0
2022-03-21 14:20:00,97.77,98.1,97.77,98.08,20153.0,91.2448,91.5528,91.2448,91.5342,20153.0
2022-03-21 14:25:00,98.06,98.08,97.91,97.96,30767.0,91.5155,91.5342,91.3755,91.4222,30767.0
2022-03-21 14:30:00,97.97,97.97,97.83,97.9,9272.0,91.4315,91.4315,91.3008,91.3662,9272.0
2022-03-21 14:35:00,97.92,97.94,97.82,97.93,16603.0,91.3848,91.4035,91.2915,91.3942,16603.0
2022-03-21 14:40:00,97.89,98.06,97.88,98.06,17436.0,91.3568,91.5155,91.3475,91.5155,17436.0
2022-03-21 14:45:00,98.06,98.06,97.9,97.96,23128.0,91.5155,91.5155,91.3662,91.4222,23128.0
2022-03-21 14:50:00,97.97,98.01,97.86,97.86,20751.0,91.4315,91.4688,91.3288,91.3288,20751.0
2022-03-21 14:55:00,97.86,97.88,97.72,97.75,18866.0,91.3288,91.3475,91.1982,91.2262,18866.0
2022-03-21 15:00:00,97.76,97.83,97.7,97.74,16338.0,91.2355,91.3008,91.1795,91.2168,16338.0
2022-03-21 15:05:00,97.74,97.85,97.69,97.84,22799.0,91.2168,91.3195,91.1702,91.3102,22799.0
2022-03-21 15:10:00,97.86,97.94,97.8,97.94,19560.0,91.3288,91.4035,91.2728,91.4035,19560.0
2022-03-21 15:15:00,97.95,98.01,97.8,97.82,25358.0,91.4128,91.4688,91.2728,91.2915,25358.0
2022-03-21 15:20:00,97.82,97.88,97.69,97.83,17366.0,91.2915,91.3475,91.1702,91.3008,17366.0
2022-03-21 15:25:00,97.83,98.0,97.81,98.0,18546.0,91.3008,91.4595,91.2822,91.4595,18546.0
2022-03-21 15:30:00,98.0,98.02,97.75,97.82,32557.0,91.4595,91.4782,91.2262,91.2915,32557.0
2022-03-21 15:35:00,97.82,97.86,97.72,97.73,22106.0,91.2915,91.3288,91.1982,91.2075,22106.0
2022-03-21 15:40:00,97.75,97.84,97.7,97.71,27427.0,91.2262,91.3102,91.1795,91.1888,27427.0
2022-03-21 15:45:00,97.72,97.78,97.62,97.64,45782.0,91.1982,91.2542,91.1049,91.1235,45782.0
2022-03-21 15:50:00,97.61,97.99,97.59,97.98,87895.0,91.0955,91.4502,91.0769,91.4408,87895.0
2022-03-21 15:55:00,97.98,98.24,97.94,98.19,177691.0,91.4408,91.6835,91.4035,91.6368,177691.0
2022-03-22 09:30:00,98.65,98.98,98.37,98.37,75805.0,92.0661,92.3741,91.8048,91.8048,75805.0
2022-03-22 09:35:00,98.35,98.57,98.28,98.42,12148.0,91.7861,91.9914,91.7208,91.8515,12148.0
2022-03-22 09:40:00,98.4,98.61,98.38,98.47,9483.0,91.8328,92.0288,91.8141,91.8981,9483.0
2022-03-22 09:45:00,98.44,98.83,98.43,98.79,17746.0,91.8701,92.2341,91.8608,92.1968,17746.0
2022-03-22 09:50:00,98.83,98.88,98.45,98.45,17979.0,92.2341,92.2808,91.8795,91.8795,17979.0
2022-03-22 09:55:00,98.49,98.69,98.38,98.48,19041.0,91.9168,92.1034,91.8141,91.9075,19041.0
2022-03-22 10:00:00,98.49,98.52,98.39,98.39,21827.0,91.9168,91.9448,91.8235,91.8235,21827.0
2022-03-22 10:05:00,98.38,98.42,98.13,98.15,15523.0,91.8141,91.8515,91.5808,91.5995,15523.0
2022-03-22 10:10:00,98.16,98.21,98.02,98.03,35254.0,91.6088,91.6555,91.4782,91.4875,35254.0
2022-03-22 10:15:00,98.03,98.03,97.74,97.93,12296.0,91.4875,91.4875,91.2168,91.3942,12296.0
2022-03-22 10:20:00,97.94,98.1,97.9,98.0,28489.0,91.4035,91.5528,91.3662,91.4595,28489.0
2022-03-22 10:25:00,98.07,98.16,97.88,98.06,21879.0,91.5248,91.6088,91.3475,91.5155,21879.0
2022-03-22 10:30:00,98.08,98.32,97.98,98.28,21328.0,91.5342,91.7581,91.4408,91.7208,21328.0
2022-03-22 10:35:00,98.26,98.4,98.19,98.23,39730.0,91.7021,91.8328,91.6368,91.6741,39730.0
2022-03-22 10:40:00,98.2,98.26,98.05,98.16,41428.0,91.6461,91.7021,91.5062,91.6088,41428.0
2022-03-22 10:45:00,98.15,98.22,98.07,98.14,20394.0,91.5995,91.6648,91.5248,91.5901,20394.0
2022-03-22 10:50:00,98.14,98.22,98.13,98.17,12342.0,91.5901,91.6648,91.5808,91.6181,12342.0
2022-03-22 10:55:00,98.21,98.28,98.1,98.1,20672.0,91.6555,91.7208,91.5528,91.5528,20672.0
2022-03-22 11:00:00,98.11,98.12,97.83,97.89,16137.0,91.5621,91.5715,91.3008,91.3568,16137.0
2022-03-22 11:05:00,97.91,97.91,97.74,97.83,19242.0,91.3755,91.3755,91.2168,91.3008,19242.0
2022-03-22 11:10:00,97.82,97.91,97.64,97.7,15802.0,91.2915,91.3755,91.1235,91.1795,15802.0
2022-03-22 11:15:00,97.72,97.74,97.57,97.62,11373.0,91.1982,91.2168,91.0582,91.1049,11373.0
2022-03-22 11:20:00,97.62,97.73,97.54,97.72,16485.0,91.1049,91.2075,91.0302,91.1982,16485.0
2022-03-22 11:25:00,97.71,97.84,97.67,97.8,8286.0,91.1888,91.3102,91.1515,91.2728,8286.0
2022-03-22 11:30:00,97.8,97.8,97.65,97.71,9496.0,91.2728,91.2728,91.1328,91.1888,9496.0
2022-03-22 11:35:00,97.73,97.87,97.69,97.84,10114.0,91.2075,91.3382,91.1702,91.3102,10114.0
2022-03-22 11:40:00,97.82,97.83,97.52,97.52,16179.0,91.2915,91.3008,91.0115,91.0115,16179.0
2022-03-22 11:45:00,97.52,97.75,97.52,97.75,13913.0,91.0115,91.2262,91.0115,91.2262,13913.0
2022-03-22 11:50:00,97.74,97.82,97.73,97.79,11443.0,91.2168,91.2915,91.2075,91.2635,11443.0
2022-03-22 11:55:00,97.79,97.9,97.79,97.87,14083.0,91.2635,91.3662,91.2635,91.3382,14083.0
2022-03-22 12:00:00,97.88,98.0,97.76,97.78,13776.0,91.3475,91.4595,91.2355,91.2542,13776.0
2022-03-22 12:05:00,97.79,97.87,97.76,97.85,13020.0,91.2635,91.3382,91.2355,91.3195,13020.0
2022-03-22 12:10:00,97.86,97.86,97.74,97.77,8761.0,91.3288,91.3288,91.2168,91.2448,8761.0
2022-03-22 12:15:00,97.78,97.78,97.73,97.73,15887.0,91.2542,91.2542,91.2075,91.2075,15887.0
2022-03-22 12:20:00,97.73,97.73,97.5,97.66,14113.0,91.2075,91.2075,90.9929,91.1422,14113.0
2022-03-22 12:25:00,97.65,97.75,97.62,97.72,12464.0,91.1328,91.2262,91.1049,91.1982,12464.0
2022-03-22 12:30:00,97.7,97.82,97.6,97.8,8287.0,91.1795,91.2915,91.0862,91.2728,8287.0
2022-03-22 12:35:00,97.82,97.83,97.74,97.8,8586.0,91.2915,91.3008,91.2168,91.2728,8586.0
2022-03-22 12:40:00,97.76,97.85,97.71,97.8,15600.0,91.2355,91.3195,91.1888,91.2728,15600.0
2022-03-22 12:45:00,97.76,97.78,97.6,97.66,14619.0,91.2355,91.2542,91.0862,91.1422,14619.0
2022-03-22 12:50:00,97.68,97.9,97.66,97.89,11286.0,91.1608,91.3662,91.1422,91.3568,11286.0
2022-03-22 12:55:00,97.89,97.93,97.86,97.91,8313.0,91.3568,91.3942,91.3288,91.3755,8313.0
2022-03-22 13:00:00,97.91,98.11,97.9,98.08,16585.0,91.3755,91.5621,91.3662,91.5342,16585.0
2022-03-22 13:05:00,98.09,98.16,98.08,98.12,6933.0,91.5435,91.6088,91.5342,91.5715,6933.0
2022-03-22 13:10:00,98.09,98.19,98.07,98.18,6251.0,91.5435,91.6368,91.5248,91.6275,6251.0
2022-03-22 13:15:00,98.19,98.21,98.13,98.14,5888.0,91.6368,91.6555,91.5808,91.5901,5888.0
2022-03-22 13:20:00,98.13,98.17,98.09,98.17,7922.0,91.5808,91.6181,91.5435,91.6181,7922.0
2022-03-22 13:25:00,98.16,98.27,98.16,98.2,9887.0,91.6088,91.7115,91.6088,91.6461,9887.0
2022-03-22 13:30:00,98.21,98.28,98.2,98.27,10046.0,91.6555,91.7208,91.6461,91.7115,10046.0
2022-03-22 13:35:00,98.29,98.3,97.89,97.9,16605.0,91.7301,91.7395,91.3568,91.3662,16605.0
2022-03-22 13:40:00,97.91,97.94,97.87,97.92,7111.0,91.3755,91.4035,91.3382,91.3848,7111.0
2022-03-22 13:45:00,97.92,97.95,97.89,97.94,7809.0,91.3848,91.4128,91.3568,91.4035,7809.0
2022-03-22 13:50:00,97.94,97.99,97.9,97.91,12477.0,91.4035,91.4502,91.3662,91.3755,12477.0
2022-03-22 13:55:00,97.91,97.92,97.78,97.8,12824.0,91.3755,91.3848,91.2542,91.2728,12824.0
2022-03-22 14:00:00,97.8,97.86,97.71,97.76,18063.0,91.2728,91.3288,91.1888,91.2355,18063.0
2022-03-22 14:05:00,97.75,97.79,97.68,97.74,10291.0,91.2262,91.2635,91.1608,91.2168,10291.0
2022-03-22 14:10:00,97.75,97.78,97.59,97.64,13041.0,91.2262,91.2542,91.0769,91.1235,13041.0
2022-03-22 14:15:00,97.62,97.63,97.55,97.6,11649.0,91.1049,91.1142,91.0395,91.0862,11649.0
2022-03-22 14:20:00,97.59,97.6,97.5,97.5,7545.0,91.0769,91.0862,90.9929,90.9929,7545.0
2022-03-22 14:25:00,97.46,97.48,97.36,97.43,23366.0,90.9555,90.9742,90.8622,90.9275,23366.0
2022-03-22 14:30:00,97.43,97.49,97.36,97.44,11481.0,90.9275,90.9835,90.8622,90.9369,11481.0
2022-03-22 14:35:00,97.44,97.45,97.31,97.35,34098.0,90.9369,90.9462,90.8155,90.8529,34098.0
2022-03-22 14:40:00,97.34,97.43,97.24,97.4,36782.0,90.8435,90.9275,90.7502,90.8995,36782.0
2022-03-22 14:45:00,97.41,97.41,97.21,97.27,20633.0,90.9089,90.9089,90.7222,90.7782,20633.0
2022-03-22 14:50:00,97.25,97.53,97.25,97.5,10631.0,90.7595,91.0209,90.7595,90.9929,10631.0
2022-03-22 14:55:00,97.52,97.62,97.5,97.53,14720.0,91.0115,91.1049,90.9929,91.0209,14720.0
2022-03-22 15:00:00,97.51,97.54,97.47,97.48,14690.0,91.0022,91.0302,90.9649,90.9742,14690.0
2022-03-22 15:05:00,97.47,97.51,97.42,97.51,12764.0,90.9649,91.0022,90.9182,91.0022,12764.0
2022-03-22 15:10:00,97.5,97.58,97.43,97.54,13546.0,90.9929,91.0675,90.9275,91.0302,13546.0
2022-03-22 15:15:00,97.55,97.67,97.55,97.57,13743.0,91.0395,91.1515,91.0395,91.0582,13743.0
2022-03-22 15:20:00,97.59,97.66,97.54,97.63,13146.0,91.0769,91.1422,91.0302,91.1142,13146.0
2022-03-22 15:25:00,97.62,97.7,97.61,97.63,16420.0,91.1049,91.1795,91.0955,91.1142,16420.0
2022-03-22 15:30:00,97.64,97.79,97.61,97.78,23966.0,91.1235,91.2635,91.0955,91.2542,23966.0
2022-03-22 15:35:00,97.77,97.97,97.76,97.95,23225.0,91.2448,91.4315,91.2355,91.4128,23225.0
2022-03-22 15:40:00,97.94,98.03,97.91,98.01,28490.0,91.4035,91.4875,91.3755,91.4688,28490.0
2022-03-22 15:45:00,98.02,98.23,98.01,98.21,45975.0,91.4782,91.6741,91.4688,91.6555,45975.0
2022-03-22 15:50:00,98.21,98.23,97.89,97.89,82753.0,91.6555,91.6741,91.3568,91.3568,82753.0
2022-03-22 15:55:00,97.89,98.04,97.8,98.02,214507.0,91.3568,91.4968,91.2728,91.4782,214507.0
2022-03-23 09:30:00,97.66,98.06,97.46,97.79,62233.0,91.1422,91.5155,90.9555,91.2635,62233.0
2022-03-23 09:35:00,97.75,98.14,97.74,98.08,34449.0,91.2262,91.5901,91.2168,91.5342,34449.0
2022-03-23 09:40:00,98.06,98.07,97.59,97.59,24399.0,91.5155,91.5248,91.0769,91.0769,24399.0
2022-03-23 09:45:00,97.53,97.55,97.21,97.27,11451.0,91.0209,91.0395,90.7222,90.7782,11451.0
2022-03-23 09:50:00,97.34,97.53,97.26,97.5,15381.0,90.8435,91.0209,90.7689,90.9929,15381.0
2022-03-23 09:55:00,97.59,97.59,97.26,97.26,6861.0,91.0769,91.0769,90.7689,90.7689,6861.0
2022-03-23 10:00:00,97.23,97.34,97.17,97.34,13054.0,90.7409,90.8435,90.6849,90.8435,13054.0
2022-03-23 10:05:00,97.36,97.75,97.3,97.58,17620.0,90.8622,91.2262,90.8062,91.0675,17620.0
2022-03-23 10:10:00,97.52,97.76,97.5,97.76,14154.0,91.0115,91.2355,90.9929,91.2355,14154.0
2022-03-23 10:15:00,97.77,97.95,97.77,97.91,24304.0,91.2448,91.4128,91.2448,91.3755,24304.0
2022-03-23 10:20:00,97.89,98.18,97.81,98.14,15371.0,91.3568,91.6275,91.2822,91.5901,15371.0
2022-03-23 10:25:00,98.12,98.12,97.89,97.97,5071.0,91.5715,91.5715,91.3568,91.4315,5071.0
2022-03-23 10:30:00,97.95,97.98,97.88,97.91,12421.0,91.4128,91.4408,91.3475,91.3755,12421.0
2022-03-23 10:35:00,97.93,98.09,97.91,97.96,11755.0,91.3942,91.5435,91.3755,91.4222,11755.0
2022-03-23 10:40:00,97.95,98.15,97.93,98.12,24806.0,91.4128,91.5995,91.3942,91.5715,24806.0
2022-03-23 10:45:00,98.12,98.14,98.0,98.11,12564.0,91.5715,91.5901,91.4595,91.5621,12564.0
2022-03-23 10:50:00,98.12,98.18,98.0,98.0,10955.0,91.5715,91.6275,91.4595,91.4595,10955.0
2022-03-23 10:55:00,98.0,98.08,97.81,97.85,10063.0,91.4595,91.5342,91.2822,91.3195,10063.0
2022-03-23 11:00:00,97.9,98.06,97.89,98.05,15343.0,91.3662,91.5155,91.3568,91.5062,15343.0
2022-03-23 11:05:00,98.03,98.05,97.94,97.95,9113.0,91.4875,91.5062,91.4035,91.4128,9113.0
2022-03-23 11:10:00,97.94,98.11,97.9,98.11,10070.0,91.4035,91.5621,91.3662,91.5621,10070.0
2022-03-23 11:15:00,98.08,98.08,97.93,97.96,8303.0,91.5342,91.5342,91.3942,91.4222,8303.0
2022-03-23 11:20:00,97.96,98.07,97.87,98.05,13859.0,91.4222,91.5248,91.3382,91.5062,13859.0
2022-03-23 11:25:00,98.1,98.16,98.01,98.15,36333.0,91.5528,91.6088,91.4688,91.5995,36333.0
2022-03-23 11:30:00,98.13,98.14,97.82,97.82,15555.0,91.5808,91.5901,91.2915,91.2915,15555.0
2022-03-23 11:35:00,97.8,97.86,97.75,97.81,5776.0,91.2728,91.3288,91.2262,91.2822,5776.0
2022-03-23 11:40:00,97.81,97.84,97.69,97.74,3746.0,91.2822,91.3102,91.1702,91.2168,3746.0
2022-03-23 11:45:00,97.79,97.83,97.74,97.79,8338.0,91.2635,91.3008,91.2168,91.2635,8338.0
2022-03-23 11:50:00,97.76,97.82,97.71,97.8,7583.0,91.2355,91.2915,91.1888,91.2728,7583.0
2022-03-23 11:55:00,97.81,97.81,97.67,97.67,7299.0,91.2822,91.2822,91.1515,91.1515,7299.0
2022-03-23 12:00:00,97.7,97.84,97.69,97.69,6814.0,91.1795,91.3102,91.1702,91.1702,6814.0
2022-03-23 12:05:00,97.71,97.74,97.65,97.74,5931.0,91.1888,91.2168,91.1328,91.2168,5931.0
2022-03-23 12:10:00,97.74,97.78,97.7,97.78,10375.0,91.2168,91.2542,91.1795,91.2542,10375.0
2022-03-23 12:15:00,97.76,97.88,97.75,97.88,9781.0,91.2355,91.3475,91.2262,91.3475,9781.0
2022-03-23 12:20:00,97.86,97.88,97.75,97.79,5557.0,91.3288,91.3475,91.2262,91.2635,5557.0
2022-03-23 12:25:00,97.81,97.83,97.75,97.79,7525.0,91.2822,91.3008,91.2262,91.2635,7525.0
2022-03-23 12:30:00,97.77,97.88,97.76,97.78,7382.0,91.2448,91.3475,91.2355,91.2542,7382.0
2022-03-23 12:35:00,97.78,97.97,97.69,97.96,14555.0,91.2542,91.4315,91.1702,91.4222,14555.0
2022-03-23 12:40:00,97.94,97.98,97.8,97.8,7562.0,91.4035,91.4408,91.2728,91.2728,7562.0
2022-03-23 12:45:00,97.81,97.86,97.78,97.79,7236.0,91.2822,91.3288,91.2542,91.2635,7236.0
2022-03-23 12:50:00,97.78,97.93,97.77,97.93,4193.0,91.2542,91.3942,91.2448,91.3942,4193.0
2022-03-23 12:55:00,97.93,97.96,97.86,97.9,8413.0,91.3942,91.4222,91.3288,91.3662,8413.0
2022-03-23 13:00:00,97.89,97.89,97.74,97.78,6427.0,91.3568,91.3568,91.2168,91.2542,6427.0
2022-03-23 13:05:00,97.75,97.87,97.75,97.85,5289.0,91.2262,91.3382,91.2262,91.3195,5289.0
2022-03-23 13:10:00,97.85,97.86,97.76,97.86,5583.0,91.3195,91.3288,91.2355,91.3288,5583.0
2022-03-23 13:15:00,97.88,97.88,97.65,97.69,69184.0,91.3475,91.3475,91.1328,91.1702,69184.0
2022-03-23 13:20:00,97.72,97.72,97.48,97.54,24353.0,91.1982,91.1982,90.9742,91.0302,24353.0
2022-03-23 13:25:00,97.5,97.52,97.38,97.47,14646.0,90.9929,91.0115,90.8809,90.9649,14646.0
2022-03-23 13:30:00,97.42,97.48,97.32,97.44,11612.0,90.9182,90.9742,90.8249,90.9369,11612.0
2022-03-23 13:35:00,97.43,97.48,97.39,97.44,17231.0,90.9275,90.9742,90.8902,90.9369,17231.0
2022-03-23 13:40:00,97.43,97.44,97.3,97.32,11215.0,90.9275,90.9369,90.8062,90.8249,11215.0
2022-03-23 13:45:00,97.31,97.41,97.28,97.4,8392.0,90.8155,90.9089,90.7875,90.8995,8392.0
2022-03-23 13:50:00,97.38,97.46,97.36,97.46,10177.0,90.8809,90.9555,90.8622,90.9555,10177.0
2022-03-23 13:55:00,97.43,97.56,97.43,97.51,5061.0,90.9275,91.0489,90.9275,91.0022,5061.0
2022-03-23 14:00:00,97.52,97.61,97.52,97.61,9250.0,91.0115,91.0955,91.0115,91.0955,9250.0
2022-03-23 14:05:00,97.58,97.65,97.47,97.48,46542.0,91.0675,91.1328,90.9649,90.9742,46542.0
2022-03-23 14:10:00,97.49,97.53,97.45,97.45,5550.0,90.9835,91.0209,90.9462,90.9462,5550.0
2022-03-23 14:15:00,97.43,97.52,97.38,97.51,5836.0,90.9275,91.0115,90.8809,91.0022,5836.0
2022-03-23 14:20:00,97.52,97.55,97.42,97.42,10740.0,91.0115,91.0395,90.9182,90.9182,10740.0
2022-03-23 14:25:00,97.41,97.5,97.38,97.48,7729.0,90.9089,90.9929,90.8809,90.9742,7729.0
2022-03-23 14:30:00,97.48,97.52,97.33,97.33,8065.0,90.9742,91.0115,90.8342,90.8342,8065.0
2022-03-23 14:35:00,97.31,97.34,97.24,97.3,6256.0,90.8155,90.8435,90.7502,90.8062,6256.0
2022-03-23 14:40:00,97.36,97.44,97.35,97.42,7369.0,90.8622,90.9369,90.8529,90.9182,7369.0
2022-03-23 14:45:00,97.41,97.49,97.4,97.48,6349.0,90.9089,90.9835,90.8995,90.9742,6349.0
2022-03-23 14:50:00,97.45,97.51,97.38,97.44,25075.0,90.9462,91.0022,90.8809,90.9369,25075.0
2022-03-23 14:55:00,97.45,97.49,97.27,97.27,17090.0,90.9462,90.9835,90.7782,90.7782,17090.0
2022-03-23 15:00:00,97.28,97.49,97.26,97.45,8837.0,90.7875,90.9835,90.7689,90.9462,8837.0
2022-03-23 15:05:00,97.44,97.44,97.35,97.39,13483.0,90.9369,90.9369,90.8529,90.8902,13483.0
2022-03-23 15:10:00,97.4,97.52,97.37,97.5,22911.0,90.8995,91.0115,90.8715,90.9929,22911.0
2022-03-23 15:15:00,97.5,97.63,97.49,97.63,18236.0,90.9929,91.1142,90.9835,91.1142,18236.0
2022-03-23 15:20:00,97.63,97.67,97.54,97.64,17194.0,91.1142,91.1515,91.0302,91.1235,17194.0
2022-03-23 15:25:00,97.66,97.73,97.63,97.73,15153.0,91.1422,91.2075,91.1142,91.2075,15153.0
2022-03-23 15:30:00,97.72,97.72,97.6,97.63,19689.0,91.1982,91.1982,91.0862,91.1142,19689.0
2022-03-23 15:35:00,97.61,97.62,97.43,97.43,19022.0,91.0955,91.1049,90.9275,90.9275,19022.0
2022-03-23 15:40:00,97.43,97.53,97.32,97.52,24878.0,90.9275,91.0209,90.8249,91.0115,24878.0
2022-03-23 15:45:00,97.52,97.57,97.36,97.38,27350.0,91.0115,91.0582,90.8622,90.8809,27350.0
2022-03-23 15:50:00,97.36,97.38,97.24,97.28,44896.0,90.8622,90.8809,90.7502,90.7875,44896.0
2022-03-23 15:55:00,97.29,97.38,97.22,97.28,125668.0,90.7969,90.8809,90.7315,90.7875,125668.0
2022-03-24 09:30:00,98.46,98.7,98.13,98.2,74674.0,91.8888,92.1128,91.5808,91.6461,74674.0
2022-03-24 09:35:00,98.13,98.13,97.62,97.62,9637.0,91.5808,91.5808,91.1049,91.1049,9637.0
2022-03-24 09:40:00,97.62,97.77,97.46,97.72,9851.0,91.1049,91.2448,90.9555,91.1982,9851.0
2022-03-24 09:45:00,97.76,97.76,97.54,97.69,13927.0,91.2355,91.2355,91.0302,91.1702,13927.0
2022-03-24 09:50:00,97.67,97.75,97.55,97.6,8267.0,91.1515,91.2262,91.0395,91.0862,8267.0
2022-03-24 09:55:00,97.63,97.9,97.62,97.81,11714.0,91.1142,91.3662,91.1049,91.2822,11714.0
2022-03-24 10:00:00,97.71,97.93,97.67,97.93,4807.0,91.1888,91.3942,91.1515,91.3942,4807.0
2022-03-24 10:05:00,97.93,98.16,97.93,98.15,7264.0,91.3942,91.6088,91.3942,91.5995,7264.0
2022-03-24 10:10:00,98.17,98.4,98.1,98.33,10039.0,91.6181,91.8328,91.5528,91.7675,10039.0
2022-03-24 10:15:00,98.31,98.52,98.31,98.49,12575.0,91.7488,91.9448,91.7488,91.9168,12575.0
2022-03-24 10:20:00,98.52,98.52,98.13,98.13,12206.0,91.9448,91.9448,91.5808,91.5808,12206.0
2022-03-24 10:25:00,98.14,98.18,98.02,98.05,8305.0,91.5901,91.6275,91.4782,91.5062,8305.0
2022-03-24 10:30:00,98.07,98.32,98.05,98.24,9077.0,91.5248,91.7581,91.5062,91.6835,9077.0
2022-03-24 10:35:00,98.26,98.26,98.1,98.18,7647.0,91.7021,91.7021,91.5528,91.6275,7647.0
2022-03-24 10:40:00,98.19,98.21,98.11,98.21,9423.0,91.6368,91.6555,91.5621,91.6555,9423.0
2022-03-24 10:45:00,98.21,98.27,98.14,98.25,8325.0,91.6555,91.7115,91.5901,91.6928,8325.0
2022-03-24 10:50:00,98.24,98.24,98.04,98.08,11384.0,91.6835,91.6835,91.4968,91.5342,11384.0
2022-03-24 10:55:00,98.09,98.17,97.96,98.03,34318.0,91.5435,91.6181,91.4222,91.4875,34318.0
2022-03-24 11:00:00,97.99,98.29,97.93,97.98,13015.0,91.4502,91.7301,91.3942,91.4408,13015.0
2022-03-24 11:05:00,98.03,98.11,97.94,97.98,4207.0,91.4875,91.5621,91.4035,91.4408,4207.0
2022-03-24 11:10:00,97.93,98.04,97.91,97.95,4176.0,91.3942,91.4968,91.3755,91.4128,4176.0
2022-03-24 11:15:00,97.96,97.98,97.88,97.9,5622.0,91.4222,91.4408,91.3475,91.3662,5622.0
2022-03-24 11:20:00,97.9,97.93,97.79,97.85,7447.0,91.3662,91.3942,91.2635,91.3195,7447.0
2022-03-24 11:25:00,97.89,97.89,97.72,97.72,10564.0,91.3568,91.3568,91.1982,91.1982,10564.0
2022-03-24 11:30:00,97.74,97.81,97.74,97.8,7654.0,91.2168,91.2822,91.2168,91.2728,7654.0
2022-03-24 11:35:00,97.77,97.9,97.76,97.9,7609.0,91.2448,91.3662,91.2355,91.3662,7609.0
2022-03-24 11:40:00,97.91,97.97,97.86,97.91,8396.0,91.3755,91.4315,91.3288,91.3755,8396.0
2022-03-24 11:45:00,97.92,97.97,97.85,97.95,9705.0,91.3848,91.4315,91.3195,91.4128,9705.0
2022-03-24 11:50:00,97.96,97.96,97.9,97.94,2942.0,91.4222,91.4222,91.3662,91.4035,2942.0
2022-03-24 11:55:00,98.0,98.06,97.98,97.98,3462.0,91.4595,91.5155,91.4408,91.4408,3462.0
2022-03-24 12:00:00,98.0,98.06,97.82,97.83,9807.0,91.4595,91.5155,91.2915,91.3008,9807.0
2022-03-24 12:05:00,97.8,97.89,97.75,97.78,3288.0,91.2728,91.3568,91.2262,91.2542,3288.0
2022-03-24 12:10:00,97.78,97.81,97.71,97.71,3616.0,91.2542,91.2822,91.1888,91.1888,3616.0
2022-03-24 12:15:00,97.71,97.71,97.53,97.55,8217.0,91.1888,91.1888,91.0209,91.0395,8217.0
2022-03-24 12:20:00,97.54,97.6,97.5,97.51,5767.0,91.0302,91.0862,90.9929,91.0022,5767.0
2022-03-24 12:25:00,97.46,97.53,97.42,97.48,4818.0,90.9555,91.0209,90.9182,90.9742,4818.0
2022-03-24 12:30:00,97.47,97.59,97.45,97.51,4306.0,90.9649,91.0769,90.9462,91.0022,4306.0
2022-03-24 12:35:00,97.5,97.62,97.5,97.59,2410.0,90.9929,91.1049,90.9929,91.0769,2410.0
2022-03-24 12:40:00,97.59,97.69,97.58,97.68,7384.0,91.0769,91.1702,91.0675,91.1608,7384.0
2022-03-24 12:45:00,97.67,97.74,97.6,97.72,6748.0,91.1515,91.2168,91.0862,91.1982,6748.0
2022-03-24 12:50:00,97.72,97.81,97.72,97.77,5402.0,91.1982,91.2822,91.1982,91.2448,5402.0
2022-03-24 12:55:00,97.74,97.78,97.73,97.73,3988.0,91.2168,91.2542,91.2075,91.2075,3988.0
2022-03-24 13:00:00,97.73,97.75,97.62,97.67,3459.0,91.2075,91.2262,91.1049,91.1515,3459.0
2022-03-24 13:05:00,97.68,97.74,97.54,97.65,5576.0,91.1608,91.2168,91.0302,91.1328,5576.0
2022-03-24 13:10:00,97.67,97.71,97.65,97.68,5260.0,91.1515,91.1888,91.1328,91.1608,5260.0
2022-03-24 13:15:00,97.69,97.82,97.65,97.82,23309.0,91.1702,91.2915,91.1328,91.2915,23309.0
2022-03-24 13:20:00,97.8,97.85,97.71,97.78,19597.0,91.2728,91.3195,91.1888,91.2542,19597.0
2022-03-24 13:25:00,97.8,97.83,97.71,97.76,3623.0,91.2728,91.3008,91.1888,91.2355,3623.0
2022-03-24 13:30:00,97.78,97.8,97.68,97.71,3470.0,91.2542,91.2728,91.1608,91.1888,3470.0
2022-03-24 13:35:00,97.74,97.74,97.61,97.64,9800.0,91.2168,91.2168,91.0955,91.1235,9800.0
2022-03-24 13:40:00,97.61,97.75,97.57,97.72,3965.0,91.0955,91.2262,91.0582,91.1982,3965.0
2022-03-24 13:45:00,97.73,97.78,97.72,97.77,2790.0,91.2075,91.2542,91.1982,91.2448,2790.0
2022-03-24 13:50:00,97.76,97.78,97.69,97.7,3587.0,91.2355,91.2542,91.1702,91.1795,3587.0
2022-03-24 13:55:00,97.7,97.72,97.65,97.68,6523.0,91.1795,91.1982,91.1328,91.1608,6523.0
2022-03-24 14:00:00,97.68,97.71,97.64,97.71,4438.0,91.1608,91.1888,91.1235,91.1888,4438.0
2022-03-24 14:05:00,97.71,97.79,97.66,97.68,7007.0,91.1888,91.2635,91.1422,91.1608,7007.0
2022-03-24 14:10:00,97.65,97.69,97.63,97.68,2235.0,91.1328,91.1702,91.1142,91.1608,2235.0
2022-03-24 14:15:00,97.7,97.77,97.69,97.71,3905.0,91.1795,91.2448,91.1702,91.1888,3905.0
2022-03-24 14:20:00,97.71,97.71,97.64,97.69,17372.0,91.1888,91.1888,91.1235,91.1702,17372.0
2022-03-24 14:25:00,97.71,97.74,97.62,97.64,10241.0,91.1888,91.2168,91.1049,91.1235,10241.0
2022-03-24 14:30:00,97.66,97.69,97.6,97.6,6957.0,91.1422,91.1702,91.0862,91.0862,6957.0
2022-03-24 14:35:00,97.59,97.76,97.58,97.74,18359.0,91.0769,91.2355,91.0675,91.2168,18359.0
2022-03-24 14:40:00,97.75,97.8,97.73,97.77,3918.0,91.2262,91.2728,91.2075,91.2448,3918.0
2022-03-24 14:45:00,97.76,97.76,97.64,97.69,3833.0,91.2355,91.2355,91.1235,91.1702,3833.0
2022-03-24 14:50:00,97.68,97.81,97.66,97.78,5459.0,91.1608,91.2822,91.1422,91.2542,5459.0
2022-03-24 14:55:00,97.8,97.87,97.79,97.86,5588.0,91.2728,91.3382,91.2635,91.3288,5588.0
2022-03-24 15:00:00,97.85,97.85,97.75,97.8,5227.0,91.3195,91.3195,91.2262,91.2728,5227.0
2022-03-24 15:05:00,97.81,97.93,97.8,97.93,5263.0,91.2822,91.3942,91.2728,91.3942,5263.0
2022-03-24 15:10:00,97.92,97.95,97.9,97.92,5890.0,91.3848,91.4128,91.3662,91.3848,5890.0
2022-03-24 15:15:00,97.92,97.93,97.76,97.83,22088.0,91.3848,91.3942,91.2355,91.3008,22088.0
2022-03-24 15:20:00,97.85,97.88,97.76,97.83,17218.0,91.3195,91.3475,91.2355,91.3008,17218.0
2022-03-24 15:25:00,97.83,97.93,97.81,97.93,11979.0,91.3008,91.3942,91.2822,91.3942,11979.0
2022-03-24 15:30:00,97.94,97.95,97.79,97.79,10952.0,91.4035,91.4128,91.2635,91.2635,10952.0
2022-03-24 15:35:00,97.79,97.79,97.59,97.62,16348.0,91.2635,91.2635,91.0769,91.1049,16348.0
2022-03-24 15:40:00,97.62,97.63,97.49,97.56,40432.0,91.1049,91.1142,90.9835,91.0489,40432.0
2022-03-24 15:45:00,97.58,97.65,97.56,97.64,28610.0,91.0675,91.1328,91.0489,91.1235,28610.0
2022-03-24 15:50:00,97.64,97.84,97.64,97.79,58536.0,91.1235,91.3102,91.1235,91.2635,58536.0
2022-03-24 15:55:00,97.79,97.89,97.73,97.77,211217.0,91.2635,91.3568,91.2075,91.2448,211217.0
2022-03-25 09:30:00,97.76,98.07,97.47,97.87,63662.0,91.2355,91.5248,90.9649,91.3382,63662.0
2022-03-25 09:35:00,97.87,98.11,97.66,97.66,22939.0,91.3382,91.5621,91.1422,91.1422,22939.0
2022-03-25 09:40:00,97.68,97.83,97.56,97.72,10252.0,91.1608,91.3008,91.0489,91.1982,10252.0
2022-03-25 09:45:00,97.68,97.81,97.55,97.81,6001.0,91.1608,91.2822,91.0395,91.2822,6001.0
2022-03-25 09:50:00,97.74,97.87,97.66,97.84,7216.0,91.2168,91.3382,91.1422,91.3102,7216.0
2022-03-25 09:55:00,97.85,97.97,97.78,97.9,9908.0,91.3195,91.4315,91.2542,91.3662,9908.0
2022-03-25 10:00:00,97.89,98.0,97.74,97.8,6966.0,91.3568,91.4595,91.2168,91.2728,6966.0
2022-03-25 10:05:00,97.79,98.09,97.75,98.09,13603.0,91.2635,91.5435,91.2262,91.5435,13603.0
2022-03-25 10:10:00,98.06,98.12,97.96,98.03,8501.0,91.5155,91.5715,91.4222,91.4875,8501.0
2022-03-25 10:15:00,98.01,98.32,98.01,98.29,10062.0,91.4688,91.7581,91.4688,91.7301,10062.0
2022-03-25 10:20:00,98.26,98.27,98.12,98.22,14626.0,91.7021,91.7115,91.5715,91.6648,14626.0
2022-03-25 10:25:00,98.19,98.33,98.03,98.03,24239.0,91.6368,91.7675,91.4875,91.4875,24239.0
2022-03-25 10:30:00,98.0,98.14,98.0,98.14,13379.0,91.4595,91.5901,91.4595,91.5901,13379.0
2022-03-25 10:35:00,98.18,98.18,98.11,98.13,6616.0,91.6275,91.6275,91.5621,91.5808,6616.0
2022-03-25 10:40:00,98.11,98.12,97.97,97.98,11814.0,91.5621,91.5715,91.4315,91.4408,11814.0
2022-03-25 10:45:00,97.99,98.01,97.88,97.9,4954.0,91.4502,91.4688,91.3475,91.3662,4954.0
2022-03-25 10:50:00,97.91,98.01,97.88,98.0,12173.0,91.3755,91.4688,91.3475,91.4595,12173.0
2022-03-25 10:55:00,98.01,98.16,97.99,98.0,10688.0,91.4688,91.6088,91.4502,91.4595,10688.0
2022-03-25 11:00:00,98.01,98.08,97.91,97.95,14336.0,91.4688,91.5342,91.3755,91.4128,14336.0
2022-03-25 11:05:00,97.88,98.02,97.88,97.98,11971.0,91.3475,91.4782,91.3475,91.4408,11971.0
2022-03-25 11:10:00,97.97,98.01,97.82,97.93,5702.0,91.4315,91.4688,91.2915,91.3942,5702.0
2022-03-25 11:15:00,97.88,98.03,97.88,97.97,4878.0,91.3475,91.4875,91.3475,91.4315,4878.0
2022-03-25 11:20:00,97.94,98.0,97.91,97.93,9954.0,91.4035,91.4595,91.3755,91.3942,9954.0
2022-03-25 11:25:00,97.92,97.93,97.71,97.82,18912.0,91.3848,91.3942,91.1888,91.2915,18912.0
2022-03-25 11:30:00,97.8,97.91,97.66,97.9,15077.0,91.2728,91.3755,91.1422,91.3662,15077.0
2022-03-25 11:35:00,97.89,97.94,97.82,97.92,7432.0,91.3568,91.4035,91.2915,91.3848,7432.0
2022-03-25 11:40:00,97.91,98.13,97.91,98.13,46540.0,91.3755,91.5808,91.3755,91.5808,46540.0
2022-03-25 11:45:00,98.13,98.18,98.09,98.17,13127.0,91.5808,91.6275,91.5435,91.6181,13127.0
2022-03-25 11:50:00,98.17,98.35,98.13,98.13,11100.0,91.6181,91.7861,91.5808,91.5808,11100.0
2022-03-25 11:55:00,98.14,98.21,98.06,98.13,5656.0,91.5901,91.6555,91.5155,91.5808,5656.0
2022-03-25 12:00:00,98.18,98.19,98.08,98.17,8386.0,91.6275,91.6368,91.5342,91.6181,8386.0
2022-03-25 12:05:00,98.21,98.26,98.15,98.18,7638.0,91.6555,91.7021,91.5995,91.6275,7638.0
2022-03-25 12:10:00,98.23,98.23,98.11,98.14,4448.0,91.6741,91.6741,91.5621,91.5901,4448.0
2022-03-25 12:15:00,98.18,98.2,98.1,98.16,8404.0,91.6275,91.6461,91.5528,91.6088,8404.0
2022-03-25 12:20:00,98.16,98.19,98.12,98.16,4274.0,91.6088,91.6368,91.5715,91.6088,4274.0
2022-03-25 12:25:00,98.18,98.25,98.06,98.24,7603.0,91.6275,91.6928,91.5155,91.6835,7603.0
2022-03-25 12:30:00,98.24,98.31,98.22,98.27,7381.0,91.6835,91.7488,91.6648,91.7115,7381.0
2022-03-25 12:35:00,98.27,98.27,98.11,98.13,9793.0,91.7115,91.7115,91.5621,91.5808,9793.0
2022-03-25 12:40:00,98.15,98.23,98.14,98.2,5345.0,91.5995,91.6741,91.5901,91.6461,5345.0
2022-03-25 12:45:00,98.25,98.26,98.16,98.19,3315.0,91.6928,91.7021,91.6088,91.6368,3315.0
2022-03-25 12:50:00,98.21,98.23,98.05,98.12,8334.0,91.6555,91.6741,91.5062,91.5715,8334.0
2022-03-25 12:55:00,98.05,98.11,98.02,98.1,10625.0,91.5062,91.5621,91.4782,91.5528,10625.0
2022-03-25 13:00:00,98.09,98.13,97.99,98.09,6983.0,91.5435,91.5808,91.4502,91.5435,6983.0
2022-03-25 13:05:00,98.07,98.09,98.04,98.04,4146.0,91.5248,91.5435,91.4968,91.4968,4146.0
2022-03-25 13:10:00,98.0,98.05,97.95,98.05,6877.0,91.4595,91.5062,91.4128,91.5062,6877.0
2022-03-25 13:15:00,98.06,98.09,97.94,98.01,16654.0,91.5155,91.5435,91.4035,91.4688,16654.0
2022-03-25 13:20:00,98.04,98.05,97.71,97.74,42475.0,91.4968,91.5062,91.1888,91.2168,42475.0
2022-03-25 13:25:00,97.73,97.8,97.69,97.79,5181.0,91.2075,91.2728,91.1702,91.2635,5181.0
2022-03-25 13:30:00,97.8,97.86,97.78,97.85,8099.0,91.2728,91.3288,91.2542,91.3195,8099.0
2022-03-25 13:35:00,97.87,97.92,97.77,97.89,6212.0,91.3382,91.3848,91.2448,91.3568,6212.0
2022-03-25 13:40:00,97.87,97.92,97.83,97.88,5180.0,91.3382,91.3848,91.3008,91.3475,5180.0
2022-03-25 13:45:00,97.9,97.9,97.82,97.83,4675.0,91.3662,91.3662,91.2915,91.3008,4675.0
2022-03-25 13:50:00,97.85,97.86,97.79,97.83,6699.0,91.3195,91.3288,91.2635,91.3008,6699.0
2022-03-25 13:55:00,97.85,97.97,97.83,97.96,4481.0,91.3195,91.4315,91.3008,91.4222,4481.0
2022-03-25 14:00:00,97.94,98.0,97.89,97.91,10275.0,91.4035,91.4595,91.3568,91.3755,10275.0
2022-03-25 14:05:00,97.94,98.01,97.94,98.0,5756.0,91.4035,91.4688,91.4035,91.4595,5756.0
2022-03-25 14:10:00,98.06,98.06,97.97,98.02,6729.0,91.5155,91.5155,91.4315,91.4782,6729.0
2022-03-25 14:15:00,98.04,98.1,98.03,98.09,13082.0,91.4968,91.5528,91.4875,91.5435,13082.0
2022-03-25 14:20:00,98.14,98.14,98.04,98.06,7642.0,91.5901,91.5901,91.4968,91.5155,7642.0
2022-03-25 14:25:00,98.07,98.09,97.97,98.06,5954.0,91.5248,91.5435,91.4315,91.5155,5954.0
2022-03-25 14:30:00,98.05,98.07,97.97,98.01,9295.0,91.5062,91.5248,91.4315,91.4688,9295.0
2022-03-25 14:35:00,97.98,98.02,97.9,97.91,10755.0,91.4408,91.4782,91.3662,91.3755,10755.0
2022-03-25 14:40:00,97.92,98.03,97.89,98.01,20827.0,91.3848,91.4875,91.3568,91.4688,20827.0
2022-03-25 14:45:00,98.03,98.05,97.93,97.98,9845.0,91.4875,91.5062,91.3942,91.4408,9845.0
2022-03-25 14:50:00,97.98,98.05,97.93,98.05,5479.0,91.4408,91.5062,91.3942,91.5062,5479.0
2022-03-25 14:55:00,98.07,98.13,98.03,98.09,9378.0,91.5248,91.5808,91.4875,91.5435,9378.0
2022-03-25 15:00:00,98.09,98.19,98.04,98.13,13613.0,91.5435,91.6368,91.4968,91.5808,13613.0
2022-03-25 15:05:00,98.12,98.13,97.99,98.03,8500.0,91.5715,91.5808,91.4502,91.4875,8500.0
2022-03-25 15:10:00,98.07,98.2,98.07,98.12,8103.0,91.5248,91.6461,91.5248,91.5715,8103.0
2022-03-25 15:15:00,98.16,98.16,98.02,98.1,6373.0,91.6088,91.6088,91.4782,91.5528,6373.0
2022-03-25 15:20:00,98.08,98.08,97.89,97.92,12101.0,91.5342,91.5342,91.3568,91.3848,12101.0
2022-03-25 15:25:00,97.93,98.0,97.89,97.91,21173.0,91.3942,91.4595,91.3568,91.3755,21173.0
2022-03-25 15:30:00,97.9,97.99,97.89,97.97,17677.0,91.3662,91.4502,91.3568,91.4315,17677.0
2022-03-25 15:35:00,97.96,97.98,97.89,97.9,16201.0,91.4222,91.4408,91.3568,91.3662,16201.0
2022-03-25 15:40:00,97.91,98.09,97.91,97.98,33180.0,91.3755,91.5435,91.3755,91.4408,33180.0
2022-03-25 15:45:00,97.97,98.11,97.97,98.09,35040.0,91.4315,91.5621,91.4315,91.5435,35040.0
2022-03-25 15:50:00,98.08,98.27,98.05,98.24,39726.0,91.5342,91.7115,91.5062,91.6835,39726.0
2022-03-25 15:55:00,98.25,98.58,98.24,98.51,192294.0,91.6928,92.0008,91.6835,91.9355,192294.0
2022-03-28 09:30:00,97.62,98.18,97.23,97.46,67022.0,91.1049,91.6275,90.7409,90.9555,67022.0
2022-03-28 09:35:00,97.29,97.29,97.05,97.08,17349.0,90.7969,90.7969,90.5729,90.6009,17349.0
2022-03-28 09:40:00,97.04,97.25,97.0,97.05,16426.0,90.5636,90.7595,90.5262,90.5729,16426.0
2022-03-28 09:45:00,97.05,97.1,96.83,96.99,14545.0,90.5729,90.6196,90.3676,90.5169,14545.0
2022-03-28 09:50:00,97.05,97.26,97.02,97.25,5211.0,90.5729,90.7689,90.5449,90.7595,5211.0
2022-03-28 09:55:00,97.25,97.68,97.2,97.65,15712.0,90.7595,91.1608,90.7129,91.1328,15712.0
2022-03-28 10:00:00,97.65,97.65,97.4,97.47,14419.0,91.1328,91.1328,90.8995,90.9649,14419.0
2022-03-28 10:05:00,97.48,97.52,97.34,97.48,8215.0,90.9742,91.0115,90.8435,90.9742,8215.0
2022-03-28 10:10:00,97.47,97.47,97.25,97.35,6354.0,90.9649,90.9649,90.7595,90.8529,6354.0
2022-03-28 10:15:00,97.32,97.47,97.22,97.38,9282.0,90.8249,90.9649,90.7315,90.8809,9282.0
2022-03-28 10:20:00,97.38,97.65,97.32,97.65,13403.0,90.8809,91.1328,90.8249,91.1328,13403.0
2022-03-28 10:25:00,97.67,97.79,97.63,97.76,13128.0,91.1515,91.2635,91.1142,91.2355,13128.0
2022-03-28 10:30:00,97.74,97.82,97.64,97.67,8801.0,91.2168,91.2915,91.1235,91.1515,8801.0
2022-03-28 10:35:00,97.67,97.71,97.56,97.63,8355.0,91.1515,91.1888,91.0489,91.1142,8355.0
2022-03-28 10:40:00,97.62,97.82,97.61,97.81,8451.0,91.1049,91.2915,91.0955,91.2822,8451.0
2022-03-28 10:45:00,97.82,97.82,97.65,97.65,12014.0,91.2915,91.2915,91.1328,91.1328,12014.0
2022-03-28 10:50:00,97.61,97.69,97.52,97.52,5848.0,91.0955,91.1702,91.0115,91.0115,5848.0
2022-03-28 10:55:00,97.54,97.6,97.47,97.52,9673.0,91.0302,91.0862,90.9649,91.0115,9673.0
2022-03-28 11:00:00,97.52,97.54,97.26,97.36,16103.0,91.0115,91.0302,90.7689,90.8622,16103.0
2022-03-28 11:05:00,97.35,97.39,97.27,97.32,31758.0,90.8529,90.8902,90.7782,90.8249,31758.0
2022-03-28 11:10:00,97.33,97.62,97.31,97.61,16251.0,90.8342,91.1049,90.8155,91.0955,16251.0
2022-03-28 11:15:00,97.59,97.59,97.5,97.52,8120.0,91.0769,91.0769,90.9929,91.0115,8120.0
2022-03-28 11:20:00,97.54,97.59,97.49,97.58,9478.0,91.0302,91.0769,90.9835,91.0675,9478.0
2022-03-28 11:25:00,97.59,97.59,97.36,97.47,10440.0,91.0769,91.0769,90.8622,90.9649,10440.0
2022-03-28 11:30:00,97.47,97.48,97.28,97.31,14910.0,90.9649,90.9742,90.7875,90.8155,14910.0
2022-03-28 11:35:00,97.28,97.31,97.22,97.23,5857.0,90.7875,90.8155,90.7315,90.7409,5857.0
2022-03-28 11:40:00,97.24,97.33,97.22,97.31,7713.0,90.7502,90.8342,90.7315,90.8155,7713.0
2022-03-28 11:45:00,97.31,97.32,97.03,97.06,7880.0,90.8155,90.8249,90.5542,90.5822,7880.0
2022-03-28 11:50:00,97.05,97.13,96.91,97.0,19301.0,90.5729,90.6476,90.4422,90.5262,19301.0
2022-03-28 11:55:00,97.03,97.09,97.02,97.02,8249.0,90.5542,90.6102,90.5449,90.5449,8249.0
2022-03-28 12:00:00,97.03,97.22,97.02,97.2,5725.0,90.5542,90.7315,90.5449,90.7129,5725.0
2022-03-28 12:05:00,97.22,97.25,97.11,97.12,6107.0,90.7315,90.7595,90.6289,90.6382,6107.0
2022-03-28 12:10:00,97.12,97.17,97.01,97.16,6817.0,90.6382,90.6849,90.5356,90.6756,6817.0
2022-03-28 12:15:00,97.17,97.21,97.1,97.16,7789.0,90.6849,90.7222,90.6196,90.6756,7789.0
2022-03-28 12:20:00,97.17,97.26,97.17,97.2,5032.0,90.6849,90.7689,90.6849,90.7129,5032.0
2022-03-28 12:25:00,97.22,97.27,97.16,97.2,8242.0,90.7315,90.7782,90.6756,90.7129,8242.0
2022-03-28 12:30:00,97.18,97.25,97.14,97.17,5096.0,90.6942,90.7595,90.6569,90.6849,5096.0
2022-03-28 12:35:00,97.17,97.27,97.17,97.25,2011.0,90.6849,90.7782,90.6849,90.7595,2011.0
2022-03-28 12:40:00,97.25,97.29,97.23,97.26,5246.0,90.7595,90.7969,90.7409,90.7689,5246.0
2022-03-28 12:45:00,97.27,97.29,97.2,97.29,5307.0,90.7782,90.7969,90.7129,90.7969,5307.0
2022-03-28 12:50:00,97.29,97.36,97.26,97.33,7310.0,90.7969,90.8622,90.7689,90.8342,7310.0
2022-03-28 12:55:00,97.34,97.37,97.27,97.33,5071.0,90.8435,90.8715,90.7782,90.8342,5071.0
2022-03-28 13:00:00,97.33,97.35,97.25,97.29,9572.0,90.8342,90.8529,90.7595,90.7969,9572.0
2022-03-28 13:05:00,97.29,97.29,97.19,97.25,9133.0,90.7969,90.7969,90.7036,90.7595,9133.0
2022-03-28 13:10:00,97.24,97.25,97.17,97.2,3019.0,90.7502,90.7595,90.6849,90.7129,3019.0
2022-03-28 13:15:00,97.22,97.26,97.16,97.19,4384.0,90.7315,90.7689,90.6756,90.7036,4384.0
2022-03-28 13:20:00,97.2,97.3,97.19,97.3,6105.0,90.7129,90.8062,90.7036,90.8062,6105.0
2022-03-28 13:25:00,97.27,97.34,97.17,97.19,11873.0,90.7782,90.8435,90.6849,90.7036,11873.0
2022-03-28 13:30:00,97.19,97.29,97.18,97.25,10086.0,90.7036,90.7969,90.6942,90.7595,10086.0
2022-03-28 13:35:00,97.25,97.26,97.15,97.2,5323.0,90.7595,90.7689,90.6662,90.7129,5323.0
2022-03-28 13:40:00,97.22,97.23,97.1,97.11,8574.0,90.7315,90.7409,90.6196,90.6289,8574.0
2022-03-28 13:45:00,97.11,97.16,97.09,97.16,7345.0,90.6289,90.6756,90.6102,90.6756,7345.0
2022-03-28 13:50:00,97.16,97.28,97.14,97.22,6112.0,90.6756,90.7875,90.6569,90.7315,6112.0
2022-03-28 13:55:00,97.22,97.31,97.15,97.28,7795.0,90.7315,90.8155,90.6662,90.7875,7795.0
2022-03-28 14:00:00,97.27,97.3,97.21,97.25,6421.0,90.7782,90.8062,90.7222,90.7595,6421.0
2022-03-28 14:05:00,97.23,97.29,97.19,97.27,12325.0,90.7409,90.7969,90.7036,90.7782,12325.0
2022-03-28 14:10:00,97.26,97.32,97.22,97.27,10402.0,90.7689,90.8249,90.7315,90.7782,10402.0
2022-03-28 14:15:00,97.35,97.37,97.3,97.3,6483.0,90.8529,90.8715,90.8062,90.8062,6483.0
2022-03-28 14:20:00,97.31,97.34,97.3,97.32,2849.0,90.8155,90.8435,90.8062,90.8249,2849.0
2022-03-28 14:25:00,97.32,97.34,97.25,97.3,10209.0,90.8249,90.8435,90.7595,90.8062,10209.0
2022-03-28 14:30:00,97.31,97.49,97.29,97.49,9679.0,90.8155,90.9835,90.7969,90.9835,9679.0
2022-03-28 14:35:00,97.48,97.49,97.43,97.49,8888.0,90.9742,90.9835,90.9275,90.9835,8888.0
2022-03-28 14:40:00,97.47,97.64,97.44,97.49,21325.0,90.9649,91.1235,90.9369,90.9835,21325.0
2022-03-28 14:45:00,97.49,97.62,97.48,97.58,8084.0,90.9835,91.1049,90.9742,91.0675,8084.0
2022-03-28 14:50:00,97.61,97.64,97.52,97.56,26029.0,91.0955,91.1235,91.0115,91.0489,26029.0
2022-03-28 14:55:00,97.55,97.66,97.52,97.66,37044.0,91.0395,91.1422,91.0115,91.1422,37044.0
2022-03-28 15:00:00,97.65,97.66,97.55,97.59,11654.0,91.1328,91.1422,91.0395,91.0769,11654.0
2022-03-28 15:05:00,97.6,97.73,97.59,97.69,8185.0,91.0862,91.2075,91.0769,91.1702,8185.0
2022-03-28 15:10:00,97.69,97.75,97.67,97.72,15615.0,91.1702,91.2262,91.1515,91.1982,15615.0
2022-03-28 15:15:00,97.72,97.88,97.7,97.88,66956.0,91.1982,91.3475,91.1795,91.3475,66956.0
2022-03-28 15:20:00,97.9,97.97,97.83,97.96,18108.0,91.3662,91.4315,91.3008,91.4222,18108.0
2022-03-28 15:25:00,97.96,97.97,97.81,97.83,22630.0,91.4222,91.4315,91.2822,91.3008,22630.0
2022-03-28 15:30:00,97.83,97.85,97.76,97.79,32890.0,91.3008,91.3195,91.2355,91.2635,32890.0
2022-03-28 15:35:00,97.79,97.85,97.74,97.77,18208.0,91.2635,91.3195,91.2168,91.2448,18208.0
2022-03-28 15:40:00,97.79,97.9,97.78,97.89,24071.0,91.2635,91.3662,91.2542,91.3568,24071.0
2022-03-28 15:45:00,97.88,98.07,97.88,98.07,31411.0,91.3475,91.5248,91.3475,91.5248,31411.0
2022-03-28 15:50:00,98.05,98.13,97.92,98.1,57591.0,91.5062,91.5808,91.3848,91.5528,57591.0
2022-03-28 15:55:00,98.09,98.24,98.05,98.21,143701.0,91.5435,91.6835,91.5062,91.6555,143701.0
2022-03-29 09:30:00,98.74,99.35,98.51,99.11,96721.0,92.1501,92.7194,91.9355,92.4954,96721.0
2022-03-29 09:35:00,99.09,99.2,98.48,98.58,24073.0,92.4767,92.5794,91.9075,92.0008,24073.0
2022-03-29 09:40:00,98.57,98.67,98.14,98.24,72946.0,91.9914,92.0848,91.5901,91.6835,72946.0
2022-03-29 09:45:00,98.23,98.31,97.35,97.49,58216.0,91.6741,91.7488,90.8529,90.9835,58216.0
2022-03-29 09:50:00,97.45,97.73,97.39,97.41,70698.0,90.9462,91.2075,90.8902,90.9089,70698.0
2022-03-29 09:55:00,97.43,97.44,97.2,97.26,46327.0,90.9275,90.9369,90.7129,90.7689,46327.0
2022-03-29 10:00:00,97.23,97.23,96.55,96.81,106943.0,90.7409,90.7409,90.1063,90.3489,106943.0
2022-03-29 10:05:00,96.88,97.2,96.75,97.16,24062.0,90.4142,90.7129,90.2929,90.6756,24062.0
2022-03-29 10:10:00,97.18,97.42,97.17,97.23,20533.0,90.6942,90.9182,90.6849,90.7409,20533.0
2022-03-29 10:15:00,97.23,97.24,97.07,97.11,72705.0,90.7409,90.7502,90.5916,90.6289,72705.0
2022-03-29 10:20:00,97.09,97.34,97.06,97.34,30873.0,90.6102,90.8435,90.5822,90.8435,30873.0
2022-03-29 10:25:00,97.31,97.53,97.27,97.48,17263.0,90.8155,91.0209,90.7782,90.9742,17263.0
2022-03-29 10:30:00,97.48,97.99,97.47,97.99,27318.0,90.9742,91.4502,90.9649,91.4502,27318.0
2022-03-29 10:35:00,97.97,98.02,97.8,98.01,28930.0,91.4315,91.4782,91.2728,91.4688,28930.0
2022-03-29 10:40:00,98.02,98.12,97.94,97.97,26277.0,91.4782,91.5715,91.4035,91.4315,26277.0
2022-03-29 10:45:00,97.98,98.04,97.58,97.68,10648.0,91.4408,91.4968,91.0675,91.1608,10648.0
2022-03-29 10:50:00,97.68,98.17,97.53,98.13,72608.0,91.1608,91.6181,91.0209,91.5808,72608.0
2022-03-29 10:55:00,98.09,98.25,98.05,98.05,13630.0,91.5435,91.6928,91.5062,91.5062,13630.0
2022-03-29 11:00:00,98.04,98.26,98.04,98.25,29348.0,91.4968,91.7021,91.4968,91.6928,29348.0
2022-03-29 11:05:00,98.24,98.26,97.89,97.91,35666.0,91.6835,91.7021,91.3568,91.3755,35666.0
2022-03-29 11:10:00,97.89,97.89,97.64,97.69,11782.0,91.3568,91.3568,91.1235,91.1702,11782.0
2022-03-29 11:15:00,97.71,97.78,97.66,97.76,10404.0,91.1888,91.2542,91.1422,91.2355,10404.0
2022-03-29 11:20:00,97.77,97.83,97.69,97.73,13226.0,91.2448,91.3008,91.1702,91.2075,13226.0
2022-03-29 11:25:00,97.73,97.89,97.68,97.77,20222.0,91.2075,91.3568,91.1608,91.2448,20222.0
2022-03-29 11:30:00,97.75,97.93,97.74,97.89,10304.0,91.2262,91.3942,91.2168,91.3568,10304.0
2022-03-29 11:35:00,97.93,97.96,97.76,97.77,9721.0,91.3942,91.4222,91.2355,91.2448,9721.0
2022-03-29 11:40:00,97.77,97.78,97.46,97.58,26895.0,91.2448,91.2542,90.9555,91.0675,26895.0
2022-03-29 11:45:00,97.58,97.87,97.57,97.87,9097.0,91.0675,91.3382,91.0582,91.3382,9097.0
2022-03-29 11:50:00,97.87,97.94,97.83,97.88,7916.0,91.3382,91.4035,91.3008,91.3475,7916.0
2022-03-29 11:55:00,97.88,97.89,97.75,97.8,9210.0,91.3475,91.3568,91.2262,91.2728,9210.0
2022-03-29 12:00:00,97.82,97.92,97.79,97.81,9583.0,91.2915,91.3848,91.2635,91.2822,9583.0
2022-03-29 12:05:00,97.8,97.81,97.71,97.72,9005.0,91.2728,91.2822,91.1888,91.1982,9005.0
2022-03-29 12:10:00,97.7,97.7,97.43,97.43,28823.0,91.1795,91.1795,90.9275,90.9275,28823.0
2022-03-29 12:15:00,97.43,97.51,97.4,97.43,26779.0,90.9275,91.0022,90.8995,90.9275,26779.0
2022-03-29 12:20:00,97.43,97.43,97.24,97.26,7315.0,90.9275,90.9275,90.7502,90.7689,7315.0
2022-03-29 12:25:00,97.24,97.35,97.21,97.29,9317.0,90.7502,90.8529,90.7222,90.7969,9317.0
2022-03-29 12:30:00,97.28,97.28,97.08,97.17,9414.0,90.7875,90.7875,90.6009,90.6849,9414.0
2022-03-29 12:35:00,97.18,97.28,97.17,97.26,5673.0,90.6942,90.7875,90.6849,90.7689,5673.0
2022-03-29 12:40:00,97.26,97.41,97.26,97.41,8654.0,90.7689,90.9089,90.7689,90.9089,8654.0
2022-03-29 12:45:00,97.4,97.49,97.39,97.42,7489.0,90.8995,90.9835,90.8902,90.9182,7489.0
2022-03-29 12:50:00,97.42,97.43,97.31,97.39,7375.0,90.9182,90.9275,90.8155,90.8902,7375.0
2022-03-29 12:55:00,97.4,97.51,97.39,97.51,5571.0,90.8995,91.0022,90.8902,91.0022,5571.0
2022-03-29 13:00:00,97.49,97.49,97.26,97.27,11724.0,90.9835,90.9835,90.7689,90.7782,11724.0
2022-03-29 13:05:00,97.3,97.31,97.24,97.24,6830.0,90.8062,90.8155,90.7502,90.7502,6830.0
2022-03-29 13:10:00,97.26,97.42,97.26,97.42,4716.0,90.7689,90.9182,90.7689,90.9182,4716.0
2022-03-29 13:15:00,97.42,97.47,97.41,97.43,7454.0,90.9182,90.9649,90.9089,90.9275,7454.0
2022-03-29 13:20:00,97.41,97.42,97.31,97.35,5964.0,90.9089,90.9182,90.8155,90.8529,5964.0
2022-03-29 13:25:00,97.33,97.43,97.29,97.36,5313.0,90.8342,90.9275,90.7969,90.8622,5313.0
2022-03-29 13:30:00,97.36,97.42,97.32,97.39,7267.0,90.8622,90.9182,90.8249,90.8902,7267.0
2022-03-29 13:35:00,97.41,97.53,97.41,97.48,4739.0,90.9089,91.0209,90.9089,90.9742,4739.0
2022-03-29 13:40:00,97.46,97.54,97.46,97.53,5354.0,90.9555,91.0302,90.9555,91.0209,5354.0
2022-03-29 13:45:00,97.51,97.59,97.47,97.53,6768.0,91.0022,91.0769,90.9649,91.0209,6768.0
2022-03-29 13:50:00,97.55,97.72,97.5,97.71,9196.0,91.0395,91.1982,90.9929,91.1888,9196.0
2022-03-29 13:55:00,97.71,97.85,97.68,97.85,12415.0,91.1888,91.3195,91.1608,91.3195,12415.0
2022-03-29 14:00:00,97.86,97.94,97.86,97.92,16311.0,91.3288,91.4035,91.3288,91.3848,16311.0
2022-03-29 14:05:00,97.93,98.1,97.91,98.09,29247.0,91.3942,91.5528,91.3755,91.5435,29247.0
2022-03-29 14:10:00,98.1,98.16,98.08,98.12,22361.0,91.5528,91.6088,91.5342,91.5715,22361.0
2022-03-29 14:15:00,98.11,98.13,97.88,97.89,9414.0,91.5621,91.5808,91.3475,91.3568,9414.0
2022-03-29 14:20:00,97.87,98.2,97.87,98.15,13597.0,91.3382,91.6461,91.3382,91.5995,13597.0
2022-03-29 14:25:00,98.16,98.29,98.13,98.28,21940.0,91.6088,91.7301,91.5808,91.7208,21940.0
2022-03-29 14:30:00,98.28,98.43,98.28,98.4,8885.0,91.7208,91.8608,91.7208,91.8328,8885.0
2022-03-29 14:35:00,98.41,98.41,98.34,98.39,9410.0,91.8421,91.8421,91.7768,91.8235,9410.0
2022-03-29 14:40:00,98.37,98.52,98.36,98.52,11436.0,91.8048,91.9448,91.7955,91.9448,11436.0
2022-03-29 14:45:00,98.52,98.54,98.46,98.46,15093.0,91.9448,91.9635,91.8888,91.8888,15093.0
2022-03-29 14:50:00,98.42,98.47,98.37,98.45,7896.0,91.8515,91.8981,91.8048,91.8795,7896.0
2022-03-29 14:55:00,98.46,98.52,98.39,98.45,9033.0,91.8888,91.9448,91.8235,91.8795,9033.0
2022-03-29 15:00:00,98.44,98.61,98.41,98.56,11145.0,91.8701,92.0288,91.8421,91.9821,11145.0
2022-03-29 15:05:00,98.57,98.65,98.55,98.6,9168.0,91.9914,92.0661,91.9728,92.0194,9168.0
2022-03-29 15:10:00,98.59,98.65,98.53,98.56,10555.0,92.0101,92.0661,91.9541,91.9821,10555.0
2022-03-29 15:15:00,98.56,98.68,98.56,98.67,16183.0,91.9821,92.0941,91.9821,92.0848,16183.0
2022-03-29 15:20:00,98.68,98.71,98.58,98.6,15782.0,92.0941,92.1221,92.0008,92.0194,15782.0
2022-03-29 15:25:00,98.58,98.72,98.54,98.72,14279.0,92.0008,92.1314,91.9635,92.1314,14279.0
2022-03-29 15:30:00,98.72,98.85,98.65,98.82,22752.0,92.1314,92.2528,92.0661,92.2248,22752.0
2022-03-29 15:35:00,98.83,98.92,98.75,98.77,19084.0,92.2341,92.3181,92.1594,92.1781,19084.0
2022-03-29 15:40:00,98.77,98.83,98.69,98.8,93113.0,92.1781,92.2341,92.1034,92.2061,93113.0
2022-03-29 15:45:00,98.81,98.99,98.79,98.96,46512.0,92.2154,92.3834,92.1968,92.3554,46512.0
2022-03-29 15:50:00,98.95,98.96,98.76,98.85,83497.0,92.3461,92.3554,92.1688,92.2528,83497.0
2022-03-29 15:55:00,98.85,99.14,98.82,99.06,177844.0,92.2528,92.5234,92.2248,92.4487,177844.0
2022-03-30 09:30:00,98.69,99.56,98.59,99.53,57852.0,92.1034,92.9154,92.0101,92.8874,57852.0
2022-03-30 09:35:00,99.53,99.75,99.4,99.68,24286.0,92.8874,93.0927,92.7661,93.0274,24286.0
2022-03-30 09:40:00,99.7,99.95,99.32,99.32,19073.0,93.046,93.2793,92.6914,92.6914,19073.0
2022-03-30 09:45:00,99.29,99.55,99.29,99.54,14808.0,92.6634,92.906,92.6634,92.8967,14808.0
2022-03-30 09:50:00,99.55,99.78,99.55,99.64,15798.0,92.906,93.1207,92.906,92.99,15798.0
2022-03-30 09:55:00,99.63,99.85,99.62,99.71,11315.0,92.9807,93.186,92.9714,93.0554,11315.0
2022-03-30 10:00:00,99.71,99.89,99.64,99.67,9472.0,93.0554,93.2234,92.99,93.018,9472.0
2022-03-30 10:05:00,99.64,99.77,99.61,99.74,5960.0,92.99,93.1114,92.962,93.0834,5960.0
2022-03-30 10:10:00,99.7,99.86,99.66,99.8,8086.0,93.046,93.1954,93.0087,93.1394,8086.0
2022-03-30 10:15:00,99.76,99.78,99.43,99.47,6761.0,93.102,93.1207,92.7941,92.8314,6761.0
2022-03-30 10:20:00,99.5,99.6,99.44,99.46,8661.0,92.8594,92.9527,92.8034,92.8221,8661.0
2022-03-30 10:25:00,99.49,99.56,99.33,99.37,11950.0,92.85,92.9154,92.7007,92.7381,11950.0
2022-03-30 10:30:00,99.34,99.46,99.32,99.41,6359.0,92.7101,92.8221,92.6914,92.7754,6359.0
2022-03-30 10:35:00,99.41,99.47,99.37,99.43,9503.0,92.7754,92.8314,92.7381,92.7941,9503.0
2022-03-30 10:40:00,99.45,99.55,99.31,99.55,11958.0,92.8127,92.906,92.6821,92.906,11958.0
2022-03-30 10:45:00,99.54,99.63,99.53,99.56,11067.0,92.8967,92.9807,92.8874,92.9154,11067.0
2022-03-30 10:50:00,99.58,99.67,99.55,99.58,5538.0,92.934,93.018,92.906,92.934,5538.0
2022-03-30 10:55:00,99.58,99.69,99.58,99.59,4834.0,92.934,93.0367,92.934,92.9434,4834.0
2022-03-30 11:00:00,99.6,99.79,99.54,99.78,10833.0,92.9527,93.13,92.8967,93.1207,10833.0
2022-03-30 11:05:00,99.76,99.76,99.42,99.42,5034.0,93.102,93.102,92.7847,92.7847,5034.0
2022-03-30 11:10:00,99.4,99.41,99.17,99.25,10626.0,92.7661,92.7754,92.5514,92.6261,10626.0
2022-03-30 11:15:00,99.23,99.32,99.23,99.29,8600.0,92.6074,92.6914,92.6074,92.6634,8600.0
2022-03-30 11:20:00,99.29,99.3,99.18,99.2,5409.0,92.6634,92.6727,92.5607,92.5794,5409.0
2022-03-30 11:25:00,99.22,99.23,99.11,99.19,7061.0,92.5981,92.6074,92.4954,92.5701,7061.0
2022-03-30 11:30:00,99.18,99.23,99.09,99.13,19953.0,92.5607,92.6074,92.4767,92.5141,19953.0
2022-03-30 11:35:00,99.16,99.22,99.16,99.17,8414.0,92.5421,92.5981,92.5421,92.5514,8414.0
2022-03-30 11:40:00,99.19,99.29,99.19,99.29,2838.0,92.5701,92.6634,92.5701,92.6634,2838.0
2022-03-30 11:45:00,99.28,99.32,99.2,99.27,7735.0,92.6541,92.6914,92.5794,92.6447,7735.0
2022-03-30 11:50:00,99.3,99.32,99.15,99.18,3106.0,92.6727,92.6914,92.5327,92.5607,3106.0
2022-03-30 11:55:00,99.18,99.25,99.16,99.24,4732.0,92.5607,92.6261,92.5421,92.6167,4732.0
2022-03-30 12:00:00,99.25,99.29,99.22,99.25,7514.0,92.6261,92.6634,92.5981,92.6261,7514.0
2022-03-30 12:05:00,99.24,99.25,99.18,99.23,4120.0,92.6167,92.6261,92.5607,92.6074,4120.0
2022-03-30 12:10:00,99.2,99.2,99.08,99.16,9853.0,92.5794,92.5794,92.4674,92.5421,9853.0
2022-03-30 12:15:00,99.16,99.23,99.14,99.23,5206.0,92.5421,92.6074,92.5234,92.6074,5206.0
2022-03-30 12:20:00,99.24,99.28,99.13,99.14,3787.0,92.6167,92.6541,92.5141,92.5234,3787.0
2022-03-30 12:25:00,99.14,99.14,99.03,99.05,7600.0,92.5234,92.5234,92.4207,92.4394,7600.0
2022-03-30 12:30:00,99.05,99.07,98.95,98.97,10743.0,92.4394,92.4581,92.3461,92.3648,10743.0
2022-03-30 12:35:00,99.02,99.09,99.0,99.09,5755.0,92.4114,92.4767,92.3928,92.4767,5755.0
2022-03-30 12:40:00,99.12,99.22,99.1,99.19,3745.0,92.5047,92.5981,92.4861,92.5701,3745.0
2022-03-30 12:45:00,99.19,99.19,99.12,99.12,6822.0,92.5701,92.5701,92.5047,92.5047,6822.0
2022-03-30 12:50:00,99.11,99.2,99.1,99.18,4560.0,92.4954,92.5794,92.4861,92.5607,4560.0
2022-03-30 12:55:00,99.19,99.24,99.14,99.23,6662.0,92.5701,92.6167,92.5234,92.6074,6662.0
2022-03-30 13:00:00,99.21,99.22,99.12,99.13,4120.0,92.5887,92.5981,92.5047,92.5141,4120.0
2022-03-30 13:05:00,99.12,99.14,99.05,99.13,5441.0,92.5047,92.5234,92.4394,92.5141,5441.0
2022-03-30 13:10:00,99.11,99.16,99.08,99.13,6483.0,92.4954,92.5421,92.4674,92.5141,6483.0
2022-03-30 13:15:00,99.14,99.15,99.09,99.11,5632.0,92.5234,92.5327,92.4767,92.4954,5632.0
2022-03-30 13:20:00,99.12,99.13,99.03,99.11,11396.0,92.5047,92.5141,92.4207,92.4954,11396.0
2022-03-30 13:25:00,99.1,99.12,99.08,99.1,10147.0,92.4861,92.5047,92.4674,92.4861,10147.0
2022-03-30 13:30:00,99.09,99.12,99.02,99.06,4995.0,92.4767,92.5047,92.4114,92.4487,4995.0
2022-03-30 13:35:00,99.01,99.05,98.98,99.0,6299.0,92.4021,92.4394,92.3741,92.3928,6299.0
2022-03-30 13:40:00,99.02,99.14,98.94,99.14,6087.0,92.4114,92.5234,92.3368,92.5234,6087.0
2022-03-30 13:45:00,99.12,99.16,99.1,99.16,6589.0,92.5047,92.5421,92.4861,92.5421,6589.0
2022-03-30 13:50:00,99.17,99.2,99.12,99.18,6639.0,92.5514,92.5794,92.5047,92.5607,6639.0
2022-03-30 13:55:00,99.16,99.16,99.02,99.1,8380.0,92.5421,92.5421,92.4114,92.4861,8380.0
2022-03-30 14:00:00,99.1,99.27,99.09,99.25,5198.0,92.4861,92.6447,92.4767,92.6261,5198.0
2022-03-30 14:05:00,99.24,99.31,99.22,99.3,8381.0,92.6167,92.6821,92.5981,92.6727,8381.0
2022-03-30 14:10:00,99.3,99.33,99.2,99.2,5533.0,92.6727,92.7007,92.5794,92.5794,5533.0
2022-03-30 14:15:00,99.2,99.2,99.11,99.11,3517.0,92.5794,92.5794,92.4954,92.4954,3517.0
2022-03-30 14:20:00,99.08,99.11,99.04,99.08,5472.0,92.4674,92.4954,92.4301,92.4674,5472.0
2022-03-30 14:25:00,99.08,99.15,99.05,99.13,9621.0,92.4674,92.5327,92.4394,92.5141,9621.0
2022-03-30 14:30:00,99.12,99.17,99.09,99.14,8364.0,92.5047,92.5514,92.4767,92.5234,8364.0
2022-03-30 14:35:00,99.13,99.19,99.12,99.13,6654.0,92.5141,92.5701,92.5047,92.5141,6654.0
2022-03-30 14:40:00,99.13,99.13,99.0,99.02,7351.0,92.5141,92.5141,92.3928,92.4114,7351.0
2022-03-30 14:45:00,99.01,99.02,98.88,98.95,11527.0,92.4021,92.4114,92.2808,92.3461,11527.0
2022-03-30 14:50:00,98.96,98.98,98.85,98.86,6856.0,92.3554,92.3741,92.2528,92.2621,6856.0
2022-03-30 14:55:00,98.88,98.94,98.84,98.84,8038.0,92.2808,92.3368,92.2434,92.2434,8038.0
2022-03-30 15:00:00,98.84,98.87,98.74,98.8,11377.0,92.2434,92.2714,92.1501,92.2061,11377.0
2022-03-30 15:05:00,98.8,98.86,98.78,98.81,10098.0,92.2061,92.2621,92.1874,92.2154,10098.0
2022-03-30 15:10:00,98.81,98.81,98.71,98.8,9586.0,92.2154,92.2154,92.1221,92.2061,9586.0
2022-03-30 15:15:00,98.81,98.85,98.68,98.71,8112.0,92.2154,92.2528,92.0941,92.1221,8112.0
2022-03-30 15:20:00,98.69,98.73,98.61,98.64,11816.0,92.1034,92.1408,92.0288,92.0568,11816.0
2022-03-30 15:25:00,98.62,98.76,98.59,98.74,11044.0,92.0381,92.1688,92.0101,92.1501,11044.0
2022-03-30 15:30:00,98.73,98.78,98.67,98.7,11750.0,92.1408,92.1874,92.0848,92.1128,11750.0
2022-03-30 15:35:00,98.7,98.8,98.64,98.64,12757.0,92.1128,92.2061,92.0568,92.0568,12757.0
2022-03-30 15:40:00,98.63,98.72,98.59,98.69,17735.0,92.0474,92.1314,92.0101,92.1034,17735.0
2022-03-30 15:45:00,98.69,98.89,98.69,98.8,20702.0,92.1034,92.2901,92.1034,92.2061,20702.0
2022-03-30 15:50:00,98.78,98.78,98.62,98.69,30235.0,92.1874,92.1874,92.0381,92.1034,30235.0
2022-03-30 15:55:00,98.69,99.03,98.68,99.0,101089.0,92.1034,92.4207,92.0941,92.3928,101089.0
2022-03-31 09:30:00,98.79,99.52,98.56,99.5,86860.0,92.1968,92.878,91.9821,92.8594,86860.0
2022-03-31 09:35:00,99.48,99.63,99.29,99.63,22275.0,92.8407,92.9807,92.6634,92.9807,22275.0
2022-03-31 09:40:00,99.62,99.79,99.59,99.71,18966.0,92.9714,93.13,92.9434,93.0554,18966.0
2022-03-31 09:45:00,99.73,100.0,99.63,99.84,34881.0,93.074,93.326,92.9807,93.1767,34881.0
2022-03-31 09:50:00,99.78,99.96,99.61,99.68,10124.0,93.1207,93.2887,92.962,93.0274,10124.0
2022-03-31 09:55:00,99.67,99.82,99.46,99.47,11995.0,93.018,93.158,92.8221,92.8314,11995.0
2022-03-31 10:00:00,99.5,99.5,99.06,99.06,11491.0,92.8594,92.8594,92.4487,92.4487,11491.0
2022-03-31 10:05:00,99.01,99.19,99.01,99.14,15616.0,92.4021,92.5701,92.4021,92.5234,15616.0
2022-03-31 10:10:00,99.11,99.23,99.08,99.17,7017.0,92.4954,92.6074,92.4674,92.5514,7017.0
2022-03-31 10:15:00,99.22,99.31,98.95,98.95,7604.0,92.5981,92.6821,92.3461,92.3461,7604.0
2022-03-31 10:20:00,98.91,98.98,98.85,98.86,19328.0,92.3088,92.3741,92.2528,92.2621,19328.0
2022-03-31 10:25:00,98.89,98.97,98.76,98.9,11400.0,92.2901,92.3648,92.1688,92.2994,11400.0
2022-03-31 10:30:00,98.9,98.99,98.74,98.99,28399.0,92.2994,92.3834,92.1501,92.3834,28399.0
2022-03-31 10:35:00,99.01,99.12,98.94,98.97,8940.0,92.4021,92.5047,92.3368,92.3648,8940.0
2022-03-31 10:40:00,98.97,98.97,98.81,98.87,7494.0,92.3648,92.3648,92.2154,92.2714,7494.0
2022-03-31 10:45:00,98.87,99.02,98.8,98.91,10515.0,92.2714,92.4114,92.2061,92.3088,10515.0
2022-03-31 10:50:00,98.92,99.06,98.92,98.95,7423.0,92.3181,92.4487,92.3181,92.3461,7423.0
2022-03-31 10:55:00,98.92,98.98,98.82,98.95,11050.0,92.3181,92.3741,92.2248,92.3461,11050.0
2022-03-31 11:00:00,98.95,99.1,98.89,98.91,14539.0,92.3461,92.4861,92.2901,92.3088,14539.0
2022-03-31 11:05:00,98.91,98.91,98.75,98.89,15817.0,92.3088,92.3088,92.1594,92.2901,15817.0
2022-03-31 11:10:00,98.86,98.99,98.82,98.86,10408.0,92.2621,92.3834,92.2248,92.2621,10408.0
2022-03-31 11:15:00,98.9,98.98,98.83,98.94,7105.0,92.2994,92.3741,92.2341,92.3368,7105.0
2022-03-31 11:20:00,98.91,99.02,98.89,98.96,10523.0,92.3088,92.4114,92.2901,92.3554,10523.0
2022-03-31 11:25:00,98.98,99.12,98.96,99.01,7989.0,92.3741,92.5047,92.3554,92.4021,7989.0
2022-03-31 11:30:00,98.99,99.05,98.96,98.97,11853.0,92.3834,92.4394,92.3554,92.3648,11853.0
2022-03-31 11:35:00,98.97,99.03,98.91,98.99,6351.0,92.3648,92.4207,92.3088,92.3834,6351.0
2022-03-31 11:40:00,98.99,99.02,98.95,98.97,7697.0,92.3834,92.4114,92.3461,92.3648,7697.0
2022-03-31 11:45:00,98.96,99.01,98.91,98.98,8059.0,92.3554,92.4021,92.3088,92.3741,8059.0
2022-03-31 11:50:00,98.98,98.98,98.89,98.93,7308.0,92.3741,92.3741,92.2901,92.3274,7308.0
2022-03-31 11:55:00,98.95,99.09,98.94,99.09,7637.0,92.3461,92.4767,92.3368,92.4767,7637.0
2022-03-31 12:00:00,99.09,99.15,99.07,99.14,4472.0,92.4767,92.5327,92.4581,92.5234,4472.0
2022-03-31 12:05:00,99.13,99.15,99.08,99.09,7872.0,92.5141,92.5327,92.4674,92.4767,7872.0
2022-03-31 12:10:00,99.08,99.19,99.08,99.17,6284.0,92.4674,92.5701,92.4674,92.5514,6284.0
2022-03-31 12:15:00,99.16,99.26,99.13,99.14,8671.0,92.5421,92.6354,92.5141,92.5234,8671.0
2022-03-31 12:20:00,99.15,99.16,99.05,99.09,25580.0,92.5327,92.5421,92.4394,92.4767,25580.0
2022-03-31 12:25:00,99.06,99.06,98.9,99.04,11178.0,92.4487,92.4487,92.2994,92.4301,11178.0
2022-03-31 12:30:00,99.05,99.14,99.05,99.07,58498.0,92.4394,92.5234,92.4394,92.4581,58498.0
2022-03-31 12:35:00,99.09,99.13,98.99,99.01,10902.0,92.4767,92.5141,92.3834,92.4021,10902.0
2022-03-31 12:40:00,99.01,99.11,99.01,99.11,4422.0,92.4021,92.4954,92.4021,92.4954,4422.0
2022-03-31 12:45:00,99.11,99.2,99.08,99.1,6382.0,92.4954,92.5794,92.4674,92.4861,6382.0
2022-03-31 12:50:00,99.09,99.11,98.99,99.04,10569.0,92.4767,92.4954,92.3834,92.4301,10569.0
2022-03-31 12:55:00,99.03,99.15,99.03,99.08,5127.0,92.4207,92.5327,92.4207,92.4674,5127.0
2022-03-31 13:00:00,99.08,99.13,99.04,99.07,5581.0,92.4674,92.5141,92.4301,92.4581,5581.0
2022-03-31 13:05:00,99.06,99.08,99.0,99.01,4952.0,92.4487,92.4674,92.3928,92.4021,4952.0
2022-03-31 13:10:00,99.01,99.02,98.93,98.97,5365.0,92.4021,92.4114,92.3274,92.3648,5365.0
2022-03-31 13:15:00,98.96,98.97,98.9,98.94,7001.0,92.3554,92.3648,92.2994,92.3368,7001.0
2022-03-31 13:20:00,98.93,98.93,98.82,98.86,6365.0,92.3274,92.3274,92.2248,92.2621,6365.0
2022-03-31 13:25:00,98.88,98.92,98.85,98.92,7029.0,92.2808,92.3181,92.2528,92.3181,7029.0
2022-03-31 13:30:00,98.91,98.97,98.89,98.91,11090.0,92.3088,92.3648,92.2901,92.3088,11090.0
2022-03-31 13:35:00,98.91,98.92,98.88,98.89,7548.0,92.3088,92.3181,92.2808,92.2901,7548.0
2022-03-31 13:40:00,98.9,99.04,98.9,99.0,18412.0,92.2994,92.4301,92.2994,92.3928,18412.0
2022-03-31 13:45:00,98.99,99.04,98.94,98.98,16332.0,92.3834,92.4301,92.3368,92.3741,16332.0
2022-03-31 13:50:00,98.97,99.09,98.97,98.99,40631.0,92.3648,92.4767,92.3648,92.3834,40631.0
2022-03-31 13:55:00,98.96,99.0,98.86,98.93,16399.0,92.3554,92.3928,92.2621,92.3274,16399.0
2022-03-31 14:00:00,98.94,98.94,98.76,98.79,6226.0,92.3368,92.3368,92.1688,92.1968,6226.0
2022-03-31 14:05:00,98.81,98.85,98.77,98.83,6964.0,92.2154,92.2528,92.1781,92.2341,6964.0
2022-03-31 14:10:00,98.84,98.89,98.82,98.82,9406.0,92.2434,92.2901,92.2248,92.2248,9406.0
2022-03-31 14:15:00,98.83,98.89,98.8,98.84,8940.0,92.2341,92.2901,92.2061,92.2434,8940.0
2022-03-31 14:20:00,98.84,98.95,98.82,98.95,9857.0,92.2434,92.3461,92.2248,92.3461,9857.0
2022-03-31 14:25:00,98.96,98.97,98.87,98.91,10391.0,92.3554,92.3648,92.2714,92.3088,10391.0
2022-03-31 14:30:00,98.91,98.92,98.83,98.85,11452.0,92.3088,92.3181,92.2341,92.2528,11452.0
2022-03-31 14:35:00,98.86,98.91,98.84,98.89,11652.0,92.2621,92.3088,92.2434,92.2901,11652.0
2022-03-31 14:40:00,98.9,98.94,98.86,98.88,10108.0,92.2994,92.3368,92.2621,92.2808,10108.0
2022-03-31 14:45:00,98.89,98.89,98.68,98.68,14924.0,92.2901,92.2901,92.0941,92.0941,14924.0
2022-03-31 14:50:00,98.68,98.72,98.6,98.67,25552.0,92.0941,92.1314,92.0194,92.0848,25552.0
2022-03-31 14:55:00,98.64,98.8,98.64,98.73,28132.0,92.0568,92.2061,92.0568,92.1408,28132.0
2022-03-31 15:00:00,98.76,98.89,98.72,98.74,13963.0,92.1688,92.2901,92.1314,92.1501,13963.0
2022-03-31 15:05:00,98.72,98.78,98.69,98.77,10604.0,92.1314,92.1874,92.1034,92.1781,10604.0
2022-03-31 15:10:00,98.79,98.84,98.7,98.76,11609.0,92.1968,92.2434,92.1128,92.1688,11609.0
2022-03-31 15:15:00,98.76,98.78,98.62,98.65,14876.0,92.1688,92.1874,92.0381,92.0661,14876.0
2022-03-31 15:20:00,98.63,98.64,98.5,98.54,18387.0,92.0474,92.0568,91.9261,91.9635,18387.0
2022-03-31 15:25:00,98.53,98.56,98.46,98.56,20217.0,91.9541,91.9821,91.8888,91.9821,20217.0
2022-03-31 15:30:00,98.56,98.58,98.32,98.38,20294.0,91.9821,92.0008,91.7581,91.8141,20294.0
2022-03-31 15:35:00,98.37,98.47,98.34,98.43,14810.0,91.8048,91.8981,91.7768,91.8608,14810.0
2022-03-31 15:40:00,98.39,98.42,98.26,98.29,24884.0,91.8235,91.8515,91.7021,91.7301,24884.0
2022-03-31 15:45:00,98.3,98.39,98.27,98.34,55948.0,91.7395,91.8235,91.7115,91.7768,55948.0
2022-03-31 15:50:00,98.33,98.38,98.19,98.34,81718.0,91.7675,91.8141,91.6368,91.7768,81718.0
2022-03-31 15:55:00,98.34,98.34,98.0,98.07,233600.0,91.7768,91.7768,91.4595,91.5248,233600.0
2022-04-01 09:30:00,99.08,99.16,98.75,99.09,59183.0,92.4674,92.5421,92.1594,92.4767,59183.0
2022-04-01 09:35:00,99.16,99.38,98.98,99.02,43826.0,92.5421,92.7474,92.3741,92.4114,43826.0
2022-04-01 09:40:00,99.0,99.04,98.48,98.63,13987.0,92.3928,92.4301,91.9075,92.0474,13987.0
2022-04-01 09:45:00,98.63,99.26,98.62,99.25,27217.0,92.0474,92.6354,92.0381,92.6261,27217.0
2022-04-01 09:50:00,99.24,99.24,98.76,98.76,16159.0,92.6167,92.6167,92.1688,92.1688,16159.0
2022-04-01 09:55:00,98.84,98.92,98.78,98.86,9620.0,92.2434,92.3181,92.1874,92.2621,9620.0
2022-04-01 10:00:00,98.89,98.89,98.44,98.58,9779.0,92.2901,92.2901,91.8701,92.0008,9779.0
2022-04-01 10:05:00,98.65,98.66,98.45,98.46,6941.0,92.0661,92.0754,91.8795,91.8888,6941.0
2022-04-01 10:10:00,98.45,98.58,98.43,98.51,10778.0,91.8795,92.0008,91.8608,91.9355,10778.0
2022-04-01 10:15:00,98.47,98.49,98.21,98.22,8859.0,91.8981,91.9168,91.6555,91.6648,8859.0
2022-04-01 10:20:00,98.21,98.28,98.16,98.16,13358.0,91.6555,91.7208,91.6088,91.6088,13358.0
2022-04-01 10:25:00,98.19,98.22,97.92,98.01,20498.0,91.6368,91.6648,91.3848,91.4688,20498.0
2022-04-01 10:30:00,98.01,98.09,97.92,98.07,14050.0,91.4688,91.5435,91.3848,91.5248,14050.0
2022-04-01 10:35:00,98.06,98.15,97.98,98.15,16705.0,91.5155,91.5995,91.4408,91.5995,16705.0
2022-04-01 10:40:00,98.18,98.28,98.14,98.24,18358.0,91.6275,91.7208,91.5901,91.6835,18358.0
2022-04-01 10:45:00,98.3,98.54,98.18,98.25,45161.0,91.7395,91.9635,91.6275,91.6928,45161.0
2022-04-01 10:50:00,98.27,98.6,98.25,98.59,48878.0,91.7115,92.0194,91.6928,92.0101,48878.0
2022-04-01 10:55:00,98.6,98.77,98.5,98.61,33054.0,92.0194,92.1781,91.9261,92.0288,33054.0
2022-04-01 11:00:00,98.58,98.6,98.29,98.3,36636.0,92.0008,92.0194,91.7301,91.7395,36636.0
2022-04-01 11:05:00,98.3,98.69,98.29,98.66,29169.0,91.7395,92.1034,91.7301,92.0754,29169.0
2022-04-01 11:10:00,98.66,98.66,98.32,98.46,28343.0,92.0754,92.0754,91.7581,91.8888,28343.0
2022-04-01 11:15:00,98.45,98.46,98.31,98.37,5586.0,91.8795,91.8888,91.7488,91.8048,5586.0
2022-04-01 11:20:00,98.37,98.4,98.24,98.34,64072.0,91.8048,91.8328,91.6835,91.7768,64072.0
2022-04-01 11:25:00,98.34,98.36,98.28,98.31,10316.0,91.7768,91.7955,91.7208,91.7488,10316.0
2022-04-01 11:30:00,98.29,98.41,98.22,98.37,8522.0,91.7301,91.8421,91.6648,91.8048,8522.0
2022-04-01 11:35:00,98.37,98.52,98.36,98.4,13686.0,91.8048,91.9448,91.7955,91.8328,13686.0
2022-04-01 11:40:00,98.38,98.38,98.23,98.25,10654.0,91.8141,91.8141,91.6741,91.6928,10654.0
2022-04-01 11:45:00,98.24,98.43,98.24,98.41,12048.0,91.6835,91.8608,91.6835,91.8421,12048.0
2022-04-01 11:50:00,98.4,98.57,98.36,98.55,11885.0,91.8328,91.9914,91.7955,91.9728,11885.0
2022-04-01 11:55:00,98.5,98.53,98.39,98.45,8914.0,91.9261,91.9541,91.8235,91.8795,8914.0
2022-04-01 12:00:00,98.46,98.5,98.35,98.35,14032.0,91.8888,91.9261,91.7861,91.7861,14032.0
2022-04-01 12:05:00,98.32,98.33,98.22,98.31,8764.0,91.7581,91.7675,91.6648,91.7488,8764.0
2022-04-01 12:10:00,98.34,98.36,98.16,98.17,21395.0,91.7768,91.7955,91.6088,91.6181,21395.0
2022-04-01 12:15:00,98.19,98.24,98.03,98.16,16176.0,91.6368,91.6835,91.4875,91.6088,16176.0
2022-04-01 12:20:00,98.16,98.21,98.12,98.16,9033.0,91.6088,91.6555,91.5715,91.6088,9033.0
2022-04-01 12:25:00,98.15,98.17,98.08,98.1,9300.0,91.5995,91.6181,91.5342,91.5528,9300.0
2022-04-01 12:30:00,98.1,98.1,97.86,97.88,12665.0,91.5528,91.5528,91.3288,91.3475,12665.0
2022-04-01 12:35:00,97.89,98.0,97.88,97.98,7235.0,91.3568,91.4595,91.3475,91.4408,7235.0
2022-04-01 12:40:00,97.97,98.05,97.91,98.04,9815.0,91.4315,91.5062,91.3755,91.4968,9815.0
2022-04-01 12:45:00,98.03,98.08,97.98,98.04,7813.0,91.4875,91.5342,91.4408,91.4968,7813.0
2022-04-01 12:50:00,98.08,98.09,97.93,98.0,5572.0,91.5342,91.5435,91.3942,91.4595,5572.0
2022-04-01 12:55:00,98.0,98.08,97.96,97.98,8865.0,91.4595,91.5342,91.4222,91.4408,8865.0
2022-04-01 13:00:00,98.0,98.06,97.88,97.98,7010.0,91.4595,91.5155,91.3475,91.4408,7010.0
2022-04-01 13:05:00,97.98,98.09,97.91,97.91,7676.0,91.4408,91.5435,91.3755,91.3755,7676.0
2022-04-01 13:10:00,97.89,97.94,97.84,97.85,10088.0,91.3568,91.4035,91.3102,91.3195,10088.0
2022-04-01 13:15:00,97.84,97.87,97.79,97.81,7294.0,91.3102,91.3382,91.2635,91.2822,7294.0
2022-04-01 13:20:00,97.83,97.86,97.71,97.86,7152.0,91.3008,91.3288,91.1888,91.3288,7152.0
2022-04-01 13:25:00,97.85,97.93,97.81,97.91,6132.0,91.3195,91.3942,91.2822,91.3755,6132.0
2022-04-01 13:30:00,97.9,97.91,97.81,97.86,5686.0,91.3662,91.3755,91.2822,91.3288,5686.0
2022-04-01 13:35:00,97.83,98.02,97.83,98.01,6596.0,91.3008,91.4782,91.3008,91.4688,6596.0
2022-04-01 13:40:00,98.03,98.07,97.98,97.98,6208.0,91.4875,91.5248,91.4408,91.4408,6208.0
2022-04-01 13:45:00,97.95,98.01,97.93,98.01,4343.0,91.4128,91.4688,91.3942,91.4688,4343.0
2022-04-01 13:50:00,98.0,98.01,97.93,97.96,10717.0,91.4595,91.4688,91.3942,91.4222,10717.0
2022-04-01 13:55:00,97.97,98.04,97.95,98.03,6199.0,91.4315,91.4968,91.4128,91.4875,6199.0
2022-04-01 14:00:00,98.01,98.25,98.01,98.25,6256.0,91.4688,91.6928,91.4688,91.6928,6256.0
2022-04-01 14:05:00,98.26,98.29,98.1,98.1,10380.0,91.7021,91.7301,91.5528,91.5528,10380.0
2022-04-01 14:10:00,98.1,98.18,98.05,98.18,5580.0,91.5528,91.6275,91.5062,91.6275,5580.0
2022-04-01 14:15:00,98.17,98.29,98.17,98.27,12647.0,91.6181,91.7301,91.6181,91.7115,12647.0
2022-04-01 14:20:00,98.28,98.37,98.27,98.27,12780.0,91.7208,91.8048,91.7115,91.7115,12780.0
2022-04-01 14:25:00,98.27,98.32,98.19,98.31,17085.0,91.7115,91.7581,91.6368,91.7488,17085.0
2022-04-01 14:30:00,98.32,98.4,98.29,98.38,7612.0,91.7581,91.8328,91.7301,91.8141,7612.0
2022-04-01 14:35:00,98.4,98.4,98.27,98.33,9172.0,91.8328,91.8328,91.7115,91.7675,9172.0
2022-04-01 14:40:00,98.33,98.42,98.3,98.34,11342.0,91.7675,91.8515,91.7395,91.7768,11342.0
2022-04-01 14:45:00,98.37,98.42,98.27,98.29,8149.0,91.8048,91.8515,91.7115,91.7301,8149.0
2022-04-01 14:50:00,98.29,98.33,98.25,98.3,9069.0,91.7301,91.7675,91.6928,91.7395,9069.0
2022-04-01 14:55:00,98.3,98.34,98.19,98.22,9082.0,91.7395,91.7768,91.6368,91.6648,9082.0
2022-04-01 15:00:00,98.23,98.38,98.21,98.35,9416.0,91.6741,91.8141,91.6555,91.7861,9416.0
2022-04-01 15:05:00,98.34,98.38,98.25,98.25,14916.0,91.7768,91.8141,91.6928,91.6928,14916.0
2022-04-01 15:10:00,98.26,98.27,98.19,98.26,10582.0,91.7021,91.7115,91.6368,91.7021,10582.0
2022-04-01 15:15:00,98.27,98.29,98.14,98.14,9827.0,91.7115,91.7301,91.5901,91.5901,9827.0
2022-04-01 15:20:00,98.14,98.2,98.09,98.14,17451.0,91.5901,91.6461,91.5435,91.5901,17451.0
2022-04-01 15:25:00,98.16,98.18,98.13,98.18,14242.0,91.6088,91.6275,91.5808,91.6275,14242.0
2022-04-01 15:30:00,98.17,98.22,97.99,98.08,53128.0,91.6181,91.6648,91.4502,91.5342,53128.0
2022-04-01 15:35:00,98.09,98.14,97.99,98.05,27619.0,91.5435,91.5901,91.4502,91.5062,27619.0
2022-04-01 15:40:00,98.04,98.17,98.04,98.11,22749.0,91.4968,91.6181,91.4968,91.5621,22749.0
2022-04-01 15:45:00,98.1,98.2,98.06,98.18,41182.0,91.5528,91.6461,91.5155,91.6275,41182.0
2022-04-01 15:50:00,98.2,98.39,98.15,98.27,63834.0,91.6461,91.8235,91.5995,91.7115,63834.0
2022-04-01 15:55:00,98.26,98.48,98.24,98.41,143834.0,91.7021,91.9075,91.6835,91.8421,143834.0
2022-04-04 09:30:00,98.08,98.58,98.08,98.19,66403.0,91.5342,92.0008,91.5342,91.6368,66403.0
2022-04-04 09:35:00,98.19,98.27,97.45,97.54,42955.0,91.6368,91.7115,90.9462,91.0302,42955.0
2022-04-04 09:40:00,97.54,97.58,97.3,97.34,23066.0,91.0302,91.0675,90.8062,90.8435,23066.0
2022-04-04 09:45:00,97.34,97.44,97.15,97.44,15971.0,90.8435,90.9369,90.6662,90.9369,15971.0
2022-04-04 09:50:00,97.5,97.69,97.33,97.69,16462.0,90.9929,91.1702,90.8342,91.1702,16462.0
2022-04-04 09:55:00,97.69,97.88,97.67,97.85,8685.0,91.1702,91.3475,91.1515,91.3195,8685.0
2022-04-04 10:00:00,97.85,98.0,97.81,97.94,12905.0,91.3195,91.4595,91.2822,91.4035,12905.0
2022-04-04 10:05:00,97.95,98.0,97.82,97.9,13542.0,91.4128,91.4595,91.2915,91.3662,13542.0
2022-04-04 10:10:00,97.91,98.0,97.83,97.9,11941.0,91.3755,91.4595,91.3008,91.3662,11941.0
2022-04-04 10:15:00,97.89,97.89,97.72,97.79,41869.0,91.3568,91.3568,91.1982,91.2635,41869.0
2022-04-04 10:20:00,97.79,97.9,97.7,97.88,31498.0,91.2635,91.3662,91.1795,91.3475,31498.0
2022-04-04 10:25:00,97.91,98.12,97.91,98.05,12956.0,91.3755,91.5715,91.3755,91.5062,12956.0
2022-04-04 10:30:00,98.09,98.17,97.97,98.0,9351.0,91.5435,91.6181,91.4315,91.4595,9351.0
2022-04-04 10:35:00,98.0,98.03,97.85,97.85,8854.0,91.4595,91.4875,91.3195,91.3195,8854.0
2022-04-04 10:40:00,97.86,97.96,97.78,97.78,6983.0,91.3288,91.4222,91.2542,91.2542,6983.0
2022-04-04 10:45:00,97.79,97.89,97.73,97.84,8153.0,91.2635,91.3568,91.2075,91.3102,8153.0
2022-04-04 10:50:00,97.84,97.86,97.74,97.74,7909.0,91.3102,91.3288,91.2168,91.2168,7909.0
2022-04-04 10:55:00,97.74,97.79,97.67,97.76,6605.0,91.2168,91.2635,91.1515,91.2355,6605.0
2022-04-04 11:00:00,97.76,97.94,97.66,97.93,8504.0,91.2355,91.4035,91.1422,91.3942,8504.0
2022-04-04 11:05:00,97.92,98.0,97.78,97.98,12055.0,91.3848,91.4595,91.2542,91.4408,12055.0
2022-04-04 11:10:00,97.95,97.97,97.81,97.88,11558.0,91.4128,91.4315,91.2822,91.3475,11558.0
2022-04-04 11:15:00,97.89,98.05,97.83,98.05,17399.0,91.3568,91.5062,91.3008,91.5062,17399.0
2022-04-04 11:20:00,98.02,98.02,97.88,97.94,8134.0,91.4782,91.4782,91.3475,91.4035,8134.0
2022-04-04 11:25:00,97.98,97.98,97.86,97.94,7306.0,91.4408,91.4408,91.3288,91.4035,7306.0
2022-04-04 11:30:00,97.97,98.2,97.93,98.16,38835.0,91.4315,91.6461,91.3942,91.6088,38835.0
2022-04-04 11:35:00,98.18,98.19,97.89,97.93,9012.0,91.6275,91.6368,91.3568,91.3942,9012.0
2022-04-04 11:40:00,97.94,97.97,97.9,97.93,5662.0,91.4035,91.4315,91.3662,91.3942,5662.0
2022-04-04 11:45:00,97.92,98.17,97.9,98.14,41709.0,91.3848,91.6181,91.3662,91.5901,41709.0
2022-04-04 11:50:00,98.12,98.21,98.09,98.2,10061.0,91.5715,91.6555,91.5435,91.6461,10061.0
2022-04-04 11:55:00,98.2,98.31,98.18,98.18,5693.0,91.6461,91.7488,91.6275,91.6275,5693.0
2022-04-04 12:00:00,98.17,98.22,98.12,98.16,7451.0,91.6181,91.6648,91.5715,91.6088,7451.0
2022-04-04 12:05:00,98.16,98.31,98.16,98.31,5533.0,91.6088,91.7488,91.6088,91.7488,5533.0
2022-04-04 12:10:00,98.31,98.31,98.2,98.22,9203.0,91.7488,91.7488,91.6461,91.6648,9203.0
2022-04-04 12:15:00,98.23,98.23,98.11,98.11,5947.0,91.6741,91.6741,91.5621,91.5621,5947.0
2022-04-04 12:20:00,98.12,98.15,98.07,98.09,9169.0,91.5715,91.5995,91.5248,91.5435,9169.0
2022-04-04 12:25:00,98.09,98.18,98.08,98.11,8837.0,91.5435,91.6275,91.5342,91.5621,8837.0
2022-04-04 12:30:00,98.13,98.2,98.07,98.07,8404.0,91.5808,91.6461,91.5248,91.5248,8404.0
2022-04-04 12:35:00,98.08,98.11,97.93,98.01,7728.0,91.5342,91.5621,91.3942,91.4688,7728.0
2022-04-04 12:40:00,97.99,98.01,97.88,97.89,7426.0,91.4502,91.4688,91.3475,91.3568,7426.0
2022-04-04 12:45:00,97.9,98.05,97.88,98.02,14039.0,91.3662,91.5062,91.3475,91.4782,14039.0
2022-04-04 12:50:00,98.03,98.05,97.92,97.92,9440.0,91.4875,91.5062,91.3848,91.3848,9440.0
2022-04-04 12:55:00,97.91,97.98,97.9,97.94,7994.0,91.3755,91.4408,91.3662,91.4035,7994.0
2022-04-04 13:00:00,97.92,98.05,97.86,97.98,6880.0,91.3848,91.5062,91.3288,91.4408,6880.0
2022-04-04 13:05:00,97.99,98.06,97.98,98.01,5932.0,91.4502,91.5155,91.4408,91.4688,5932.0
2022-04-04 13:10:00,98.02,98.09,98.0,98.09,11564.0,91.4782,91.5435,91.4595,91.5435,11564.0
2022-04-04 13:15:00,98.07,98.2,98.03,98.18,7236.0,91.5248,91.6461,91.4875,91.6275,7236.0
2022-04-04 13:20:00,98.16,98.24,98.16,98.21,5160.0,91.6088,91.6835,91.6088,91.6555,5160.0
2022-04-04 13:25:00,98.18,98.2,98.14,98.2,4437.0,91.6275,91.6461,91.5901,91.6461,4437.0
2022-04-04 13:30:00,98.19,98.32,98.19,98.27,9953.0,91.6368,91.7581,91.6368,91.7115,9953.0
2022-04-04 13:35:00,98.26,98.33,98.18,98.22,9161.0,91.7021,91.7675,91.6275,91.6648,9161.0
2022-04-04 13:40:00,98.23,98.29,98.19,98.26,9999.0,91.6741,91.7301,91.6368,91.7021,9999.0
2022-04-04 13:45:00,98.26,98.29,98.26,98.26,5467.0,91.7021,91.7301,91.7021,91.7021,5467.0
2022-04-04 13:50:00,98.25,98.4,98.25,98.4,7896.0,91.6928,91.8328,91.6928,91.8328,7896.0
2022-04-04 13:55:00,98.4,98.5,98.39,98.47,12044.0,91.8328,91.9261,91.8235,91.8981,12044.0
2022-04-04 14:00:00,98.46,98.5,98.44,98.5,23431.0,91.8888,91.9261,91.8701,91.9261,23431.0
2022-04-04 14:05:00,98.53,98.57,98.43,98.47,14105.0,91.9541,91.9914,91.8608,91.8981,14105.0
2022-04-04 14:10:00,98.48,98.49,98.39,98.48,11586.0,91.9075,91.9168,91.8235,91.9075,11586.0
2022-04-04 14:15:00,98.48,98.52,98.46,98.49,14872.0,91.9075,91.9448,91.8888,91.9168,14872.0
2022-04-04 14:20:00,98.48,98.52,98.38,98.43,21355.0,91.9075,91.9448,91.8141,91.8608,21355.0
2022-04-04 14:25:00,98.42,98.54,98.42,98.49,13503.0,91.8515,91.9635,91.8515,91.9168,13503.0
2022-04-04 14:30:00,98.48,98.58,98.44,98.55,14359.0,91.9075,92.0008,91.8701,91.9728,14359.0
2022-04-04 14:35:00,98.56,98.59,98.54,98.59,9018.0,91.9821,92.0101,91.9635,92.0101,9018.0
2022-04-04 14:40:00,98.6,98.61,98.49,98.51,8068.0,92.0194,92.0288,91.9168,91.9355,8068.0
2022-04-04 14:45:00,98.51,98.6,98.48,98.56,10828.0,91.9355,92.0194,91.9075,91.9821,10828.0
2022-04-04 14:50:00,98.56,98.6,98.54,98.59,18126.0,91.9821,92.0194,91.9635,92.0101,18126.0
2022-04-04 14:55:00,98.6,98.7,98.58,98.59,13847.0,92.0194,92.1128,92.0008,92.0101,13847.0
2022-04-04 15:00:00,98.59,98.61,98.49,98.49,10089.0,92.0101,92.0288,91.9168,91.9168,10089.0
2022-04-04 15:05:00,98.5,98.54,98.47,98.49,13494.0,91.9261,91.9635,91.8981,91.9168,13494.0
2022-04-04 15:10:00,98.5,98.64,98.48,98.6,18870.0,91.9261,92.0568,91.9075,92.0194,18870.0
2022-04-04 15:15:00,98.59,98.62,98.49,98.54,13775.0,92.0101,92.0381,91.9168,91.9635,13775.0
2022-04-04 15:20:00,98.55,98.62,98.53,98.6,14752.0,91.9728,92.0381,91.9541,92.0194,14752.0
2022-04-04 15:25:00,98.61,98.61,98.45,98.47,10746.0,92.0288,92.0288,91.8795,91.8981,10746.0
2022-04-04 15:30:00,98.48,98.53,98.45,98.48,20914.0,91.9075,91.9541,91.8795,91.9075,20914.0
2022-04-04 15:35:00,98.47,98.59,98.46,98.55,18680.0,91.8981,92.0101,91.8888,91.9728,18680.0
2022-04-04 15:40:00,98.55,98.56,98.4,98.46,21248.0,91.9728,91.9821,91.8328,91.8888,21248.0
2022-04-04 15:45:00,98.45,98.55,98.43,98.49,43976.0,91.8795,91.9728,91.8608,91.9168,43976.0
2022-04-04 15:50:00,98.5,98.6,98.42,98.47,76309.0,91.9261,92.0194,91.8515,91.8981,76309.0
2022-04-04 15:55:00,98.46,98.47,98.25,98.31,180905.0,91.8888,91.8981,91.6928,91.7488,180905.0
2022-04-05 09:30:00,98.21,98.39,97.73,98.35,66995.0,91.6555,91.8235,91.2075,91.7861,66995.0
2022-04-05 09:35:00,98.38,98.59,98.2,98.2,14903.0,91.8141,92.0101,91.6461,91.6461,14903.0
2022-04-05 09:40:00,98.19,98.37,98.06,98.1,23585.0,91.6368,91.8048,91.5155,91.5528,23585.0
2022-04-05 09:45:00,98.06,98.18,97.96,98.04,21789.0,91.5155,91.6275,91.4222,91.4968,21789.0
2022-04-05 09:50:00,98.04,98.12,97.79,98.11,42302.0,91.4968,91.5715,91.2635,91.5621,42302.0
2022-04-05 09:55:00,98.1,98.13,97.92,97.92,9505.0,91.5528,91.5808,91.3848,91.3848,9505.0
2022-04-05 10:00:00,97.94,98.23,97.92,98.11,14960.0,91.4035,91.6741,91.3848,91.5621,14960.0
2022-04-05 10:05:00,98.12,98.12,97.59,97.59,25931.0,91.5715,91.5715,91.0769,91.0769,25931.0
2022-04-05 10:10:00,97.58,97.76,97.58,97.63,14328.0,91.0675,91.2355,91.0675,91.1142,14328.0
2022-04-05 10:15:00,97.62,97.62,97.41,97.5,14269.0,91.1049,91.1049,90.9089,90.9929,14269.0
2022-04-05 10:20:00,97.5,97.59,97.39,97.42,14088.0,90.9929,91.0769,90.8902,90.9182,14088.0
2022-04-05 10:25:00,97.43,97.56,97.31,97.36,28639.0,90.9275,91.0489,90.8155,90.8622,28639.0
2022-04-05 10:30:00,97.34,97.58,97.34,97.36,31719.0,90.8435,91.0675,90.8435,90.8622,31719.0
2022-04-05 10:35:00,97.36,97.52,97.35,97.41,10050.0,90.8622,91.0115,90.8529,90.9089,10050.0
2022-04-05 10:40:00,97.4,97.48,97.38,97.43,10964.0,90.8995,90.9742,90.8809,90.9275,10964.0
2022-04-05 10:45:00,97.42,97.68,97.37,97.67,9080.0,90.9182,91.1608,90.8715,91.1515,9080.0
2022-04-05 10:50:00,97.67,97.81,97.64,97.68,12674.0,91.1515,91.2822,91.1235,91.1608,12674.0
2022-04-05 10:55:00,97.64,97.65,97.52,97.52,16737.0,91.1235,91.1328,91.0115,91.0115,16737.0
2022-04-05 11:00:00,97.51,97.59,97.49,97.59,11335.0,91.0022,91.0769,90.9835,91.0769,11335.0
2022-04-05 11:05:00,97.62,97.64,97.47,97.56,10606.0,91.1049,91.1235,90.9649,91.0489,10606.0
2022-04-05 11:10:00,97.57,97.61,97.43,97.45,9010.0,91.0582,91.0955,90.9275,90.9462,9010.0
2022-04-05 11:15:00,97.45,97.52,97.34,97.44,15557.0,90.9462,91.0115,90.8435,90.9369,15557.0
2022-04-05 11:20:00,97.45,97.47,97.33,97.34,9191.0,90.9462,90.9649,90.8342,90.8435,9191.0
2022-04-05 11:25:00,97.35,97.45,97.33,97.39,13292.0,90.8529,90.9462,90.8342,90.8902,13292.0
2022-04-05 11:30:00,97.38,97.58,97.36,97.5,11872.0,90.8809,91.0675,90.8622,90.9929,11872.0
2022-04-05 11:35:00,97.49,97.53,97.32,97.35,11390.0,90.9835,91.0209,90.8249,90.8529,11390.0
2022-04-05 11:40:00,97.35,97.49,97.35,97.49,12779.0,90.8529,90.9835,90.8529,90.9835,12779.0
2022-04-05 11:45:00,97.48,97.51,97.39,97.42,12683.0,90.9742,91.0022,90.8902,90.9182,12683.0
2022-04-05 11:50:00,97.4,97.4,97.26,97.26,8463.0,90.8995,90.8995,90.7689,90.7689,8463.0
2022-04-05 11:55:00,97.28,97.36,97.16,97.17,11115.0,90.7875,90.8622,90.6756,90.6849,11115.0
2022-04-05 12:00:00,97.17,97.22,97.09,97.22,14743.0,90.6849,90.7315,90.6102,90.7315,14743.0
2022-04-05 12:05:00,97.21,97.26,97.18,97.25,12094.0,90.7222,90.7689,90.6942,90.7595,12094.0
2022-04-05 12:10:00,97.25,97.33,97.2,97.22,10113.0,90.7595,90.8342,90.7129,90.7315,10113.0
2022-04-05 12:15:00,97.2,97.21,97.11,97.11,8615.0,90.7129,90.7222,90.6289,90.6289,8615.0
2022-04-05 12:20:00,97.12,97.18,97.09,97.13,11442.0,90.6382,90.6942,90.6102,90.6476,11442.0
2022-04-05 12:25:00,97.12,97.22,97.1,97.2,9985.0,90.6382,90.7315,90.6196,90.7129,9985.0
2022-04-05 12:30:00,97.19,97.29,97.16,97.2,13617.0,90.7036,90.7969,90.6756,90.7129,13617.0
2022-04-05 12:35:00,97.19,97.32,97.15,97.32,9288.0,90.7036,90.8249,90.6662,90.8249,9288.0
2022-04-05 12:40:00,97.28,97.33,97.25,97.3,8832.0,90.7875,90.8342,90.7595,90.8062,8832.0
2022-04-05 12:45:00,97.3,97.34,97.26,97.29,15023.0,90.8062,90.8435,90.7689,90.7969,15023.0
2022-04-05 12:50:00,97.29,97.37,97.25,97.37,8560.0,90.7969,90.8715,90.7595,90.8715,8560.0
2022-04-05 12:55:00,97.36,97.41,97.28,97.36,10020.0,90.8622,90.9089,90.7875,90.8622,10020.0
2022-04-05 13:00:00,97.35,97.37,97.3,97.33,9366.0,90.8529,90.8715,90.8062,90.8342,9366.0
2022-04-05 13:05:00,97.34,97.51,97.33,97.51,15029.0,90.8435,91.0022,90.8342,91.0022,15029.0
2022-04-05 13:10:00,97.54,97.54,97.39,97.39,9817.0,91.0302,91.0302,90.8902,90.8902,9817.0
2022-04-05 13:15:00,97.4,97.47,97.39,97.47,13516.0,90.8995,90.9649,90.8902,90.9649,13516.0
2022-04-05 13:20:00,97.48,97.48,97.39,97.41,14584.0,90.9742,90.9742,90.8902,90.9089,14584.0
2022-04-05 13:25:00,97.4,97.48,97.39,97.42,10915.0,90.8995,90.9742,90.8902,90.9182,10915.0
2022-04-05 13:30:00,97.4,97.44,97.36,97.38,11568.0,90.8995,90.9369,90.8622,90.8809,11568.0
2022-04-05 13:35:00,97.38,97.42,97.32,97.34,9768.0,90.8809,90.9182,90.8249,90.8435,9768.0
2022-04-05 13:40:00,97.33,97.37,97.28,97.29,14434.0,90.8342,90.8715,90.7875,90.7969,14434.0
2022-04-05 13:45:00,97.28,97.3,97.17,97.17,14278.0,90.7875,90.8062,90.6849,90.6849,14278.0
2022-04-05 13:50:00,97.17,97.22,97.06,97.09,17052.0,90.6849,90.7315,90.5822,90.6102,17052.0
2022-04-05 13:55:00,97.1,97.16,97.04,97.11,17409.0,90.6196,90.6756,90.5636,90.6289,17409.0
2022-04-05 14:00:00,97.1,97.15,97.09,97.1,13152.0,90.6196,90.6662,90.6102,90.6196,13152.0
2022-04-05 14:05:00,97.1,97.1,97.02,97.04,17300.0,90.6196,90.6196,90.5449,90.5636,17300.0
2022-04-05 14:10:00,97.04,97.18,97.03,97.16,12191.0,90.5636,90.6942,90.5542,90.6756,12191.0
2022-04-05 14:15:00,97.17,97.27,97.14,97.26,16091.0,90.6849,90.7782,90.6569,90.7689,16091.0
2022-04-05 14:20:00,97.27,97.31,97.24,97.28,14681.0,90.7782,90.8155,90.7502,90.7875,14681.0
2022-04-05 14:25:00,97.29,97.29,97.15,97.16,14204.0,90.7969,90.7969,90.6662,90.6756,14204.0
2022-04-05 14:30:00,97.17,97.18,97.08,97.13,10458.0,90.6849,90.6942,90.6009,90.6476,10458.0
2022-04-05 14:35:00,97.13,97.19,97.12,97.14,11350.0,90.6476,90.7036,90.6382,90.6569,11350.0
2022-04-05 14:40:00,97.11,97.2,97.09,97.15,13598.0,90.6289,90.7129,90.6102,90.6662,13598.0
2022-04-05 14:45:00,97.14,97.15,97.07,97.15,11679.0,90.6569,90.6662,90.5916,90.6662,11679.0
2022-04-05 14:50:00,97.15,97.22,97.11,97.16,12336.0,90.6662,90.7315,90.6289,90.6756,12336.0
2022-04-05 14:55:00,97.16,97.21,97.07,97.08,12474.0,90.6756,90.7222,90.5916,90.6009,12474.0
2022-04-05 15:00:00,97.09,97.15,97.03,97.03,15483.0,90.6102,90.6662,90.5542,90.5542,15483.0
2022-04-05 15:05:00,97.03,97.06,96.99,97.01,33890.0,90.5542,90.5822,90.5169,90.5356,33890.0
2022-04-05 15:10:00,97.02,97.02,96.86,96.88,22272.0,90.5449,90.5449,90.3956,90.4142,22272.0
2022-04-05 15:15:00,96.87,96.91,96.81,96.83,20991.0,90.4049,90.4422,90.3489,90.3676,20991.0
2022-04-05 15:20:00,96.82,96.86,96.73,96.86,19696.0,90.3582,90.3956,90.2743,90.3956,19696.0
2022-04-05 15:25:00,96.85,96.88,96.78,96.79,21455.0,90.3862,90.4142,90.3209,90.3302,21455.0
2022-04-05 15:30:00,96.79,96.79,96.64,96.65,34885.0,90.3302,90.3302,90.1903,90.1996,34885.0
2022-04-05 15:35:00,96.64,96.64,96.54,96.56,34467.0,90.1903,90.1903,90.0969,90.1156,34467.0
2022-04-05 15:40:00,96.57,96.57,96.48,96.54,51787.0,90.1249,90.1249,90.0409,90.0969,51787.0
2022-04-05 15:45:00,96.54,96.54,96.16,96.16,61318.0,90.0969,90.0969,89.7423,89.7423,61318.0
2022-04-05 15:50:00,96.15,96.49,96.14,96.42,112550.0,89.733,90.0503,89.7236,89.9849,112550.0
2022-04-05 15:55:00,96.42,96.56,96.36,96.56,237456.0,89.9849,90.1156,89.9289,90.1156,237456.0
2022-04-06 09:30:00,95.4,95.4,94.84,95.21,114676.0,89.033,89.033,88.5104,88.8557,114676.0
2022-04-06 09:35:00,95.22,95.45,95.11,95.44,25572.0,88.865,89.0797,88.7624,89.0703,25572.0
2022-04-06 09:40:00,95.41,95.79,95.39,95.6,33298.0,89.0423,89.397,89.0237,89.2197,33298.0
2022-04-06 09:45:00,95.61,95.97,95.58,95.73,59967.0,89.229,89.565,89.201,89.341,59967.0
2022-04-06 09:50:00,95.69,95.9,95.64,95.8,28882.0,89.3037,89.4996,89.257,89.4063,28882.0
2022-04-06 09:55:00,95.81,96.2,95.8,96.16,16368.0,89.4157,89.7796,89.4063,89.7423,16368.0
2022-04-06 10:00:00,96.18,96.35,96.11,96.12,29182.0,89.761,89.9196,89.6956,89.705,29182.0
2022-04-06 10:05:00,96.12,96.3,96.1,96.26,13385.0,89.705,89.8729,89.6863,89.8356,13385.0
2022-04-06 10:10:00,96.26,96.27,96.07,96.14,15940.0,89.8356,89.845,89.6583,89.7236,15940.0
2022-04-06 10:15:00,96.16,96.42,96.14,96.41,14475.0,89.7423,89.9849,89.7236,89.9756,14475.0
2022-04-06 10:20:00,96.41,96.41,96.23,96.3,17731.0,89.9756,89.9756,89.8076,89.8729,17731.0
2022-04-06 10:25:00,96.3,96.43,96.29,96.36,16163.0,89.8729,89.9943,89.8636,89.9289,16163.0
2022-04-06 10:30:00,96.38,96.49,96.33,96.44,14897.0,89.9476,90.0503,89.9009,90.0036,14897.0
2022-04-06 10:35:00,96.46,96.76,96.46,96.55,28237.0,90.0223,90.3022,90.0223,90.1063,28237.0
2022-04-06 10:40:00,96.54,96.56,96.07,96.16,86362.0,90.0969,90.1156,89.6583,89.7423,86362.0
2022-04-06 10:45:00,96.17,96.35,96.16,96.27,24965.0,89.7516,89.9196,89.7423,89.845,24965.0
2022-04-06 10:50:00,96.26,96.26,95.94,95.97,19646.0,89.8356,89.8356,89.537,89.565,19646.0
2022-04-06 10:55:00,96.0,96.07,95.95,95.98,12619.0,89.593,89.6583,89.5463,89.5743,12619.0
2022-04-06 11:00:00,96.0,96.13,95.95,96.13,18853.0,89.593,89.7143,89.5463,89.7143,18853.0
2022-04-06 11:05:00,96.15,96.15,96.0,96.01,21643.0,89.733,89.733,89.593,89.6023,21643.0
2022-04-06 11:10:00,96.02,96.02,95.85,95.95,11149.0,89.6116,89.6116,89.453,89.5463,11149.0
2022-04-06 11:15:00,96.0,96.05,95.9,96.02,16690.0,89.593,89.6396,89.4996,89.6116,16690.0
2022-04-06 11:20:00,96.02,96.27,96.02,96.11,14607.0,89.6116,89.845,89.6116,89.6956,14607.0
2022-04-06 11:25:00,96.11,96.25,96.11,96.24,14674.0,89.6956,89.8263,89.6956,89.817,14674.0
2022-04-06 11:30:00,96.23,96.24,96.07,96.17,19184.0,89.8076,89.817,89.6583,89.7516,19184.0
2022-04-06 11:35:00,96.16,96.23,96.11,96.16,12614.0,89.7423,89.8076,89.6956,89.7423,12614.0
2022-04-06 11:40:00,96.16,96.19,96.0,96.06,15082.0,89.7423,89.7703,89.593,89.649,15082.0
2022-04-06 11:45:00,96.06,96.24,96.06,96.21,15451.0,89.649,89.817,89.649,89.789,15451.0
2022-04-06 11:50:00,96.25,96.29,96.18,96.24,13393.0,89.8263,89.8636,89.761,89.817,13393.0
2022-04-06 11:55:00,96.24,96.27,96.16,96.16,20118.0,89.817,89.845,89.7423,89.7423,20118.0
2022-04-06 12:00:00,96.16,96.25,96.15,96.25,13290.0,89.7423,89.8263,89.733,89.8263,13290.0
2022-04-06 12:05:00,96.28,96.32,96.16,96.17,17129.0,89.8543,89.8916,89.7423,89.7516,17129.0
2022-04-06 12:10:00,96.17,96.28,96.16,96.19,10552.0,89.7516,89.8543,89.7423,89.7703,10552.0
2022-04-06 12:15:00,96.19,96.19,96.12,96.12,14301.0,89.7703,89.7703,89.705,89.705,14301.0
2022-04-06 12:20:00,96.12,96.23,96.06,96.15,21116.0,89.705,89.8076,89.649,89.733,21116.0
2022-04-06 12:25:00,96.18,96.23,96.13,96.16,19309.0,89.761,89.8076,89.7143,89.7423,19309.0
2022-04-06 12:30:00,96.16,96.19,96.13,96.19,9539.0,89.7423,89.7703,89.7143,89.7703,9539.0
2022-04-06 12:35:00,96.19,96.19,96.07,96.09,12309.0,89.7703,89.7703,89.6583,89.677,12309.0
2022-04-06 12:40:00,96.1,96.18,96.04,96.18,19538.0,89.6863,89.761,89.6303,89.761,19538.0
2022-04-06 12:45:00,96.2,96.2,96.08,96.14,13648.0,89.7796,89.7796,89.6676,89.7236,13648.0
2022-04-06 12:50:00,96.13,96.17,96.06,96.08,23966.0,89.7143,89.7516,89.649,89.6676,23966.0
2022-04-06 12:55:00,96.09,96.19,96.08,96.14,16045.0,89.677,89.7703,89.6676,89.7236,16045.0
2022-04-06 13:00:00,96.12,96.19,96.09,96.15,44681.0,89.705,89.7703,89.677,89.733,44681.0
2022-04-06 13:05:00,96.17,96.25,96.12,96.23,16849.0,89.7516,89.8263,89.705,89.8076,16849.0
2022-04-06 13:10:00,96.25,96.4,96.25,96.37,13657.0,89.8263,89.9663,89.8263,89.9383,13657.0
2022-04-06 13:15:00,96.37,96.42,96.36,96.42,12183.0,89.9383,89.9849,89.9289,89.9849,12183.0
2022-04-06 13:20:00,96.41,96.51,96.38,96.48,17260.0,89.9756,90.0689,89.9476,90.0409,17260.0
2022-04-06 13:25:00,96.48,96.48,96.33,96.42,17867.0,90.0409,90.0409,89.9009,89.9849,17867.0
2022-04-06 13:30:00,96.41,96.53,96.4,96.47,11518.0,89.9756,90.0876,89.9663,90.0316,11518.0
2022-04-06 13:35:00,96.5,96.58,96.49,96.5,12634.0,90.0596,90.1343,90.0503,90.0596,12634.0
2022-04-06 13:40:00,96.5,96.62,96.48,96.59,10122.0,90.0596,90.1716,90.0409,90.1436,10122.0
2022-04-06 13:45:00,96.59,96.6,96.53,96.59,15390.0,90.1436,90.1529,90.0876,90.1436,15390.0
2022-04-06 13:50:00,96.59,96.74,96.57,96.71,19527.0,90.1436,90.2836,90.1249,90.2556,19527.0
2022-04-06 13:55:00,96.7,96.7,96.56,96.61,12916.0,90.2463,90.2463,90.1156,90.1623,12916.0
2022-04-06 14:00:00,96.61,96.64,96.24,96.24,75581.0,90.1623,90.1903,89.817,89.817,75581.0
2022-04-06 14:05:00,96.24,96.27,96.1,96.11,25333.0,89.817,89.845,89.6863,89.6956,25333.0
2022-04-06 14:10:00,96.09,96.16,95.98,95.98,12957.0,89.677,89.7423,89.5743,89.5743,12957.0
2022-04-06 14:15:00,95.95,95.96,95.55,95.66,38755.0,89.5463,89.5556,89.173,89.2757,38755.0
2022-04-06 14:20:00,95.66,95.81,95.66,95.81,23732.0,89.2757,89.4157,89.2757,89.4157,23732.0
2022-04-06 14:25:00,95.82,96.02,95.74,95.77,24684.0,89.425,89.6116,89.3503,89.3783,24684.0
2022-04-06 14:30:00,95.81,96.18,95.75,96.15,14239.0,89.4157,89.761,89.3597,89.733,14239.0
2022-04-06 14:35:00,96.15,96.25,96.05,96.06,14803.0,89.733,89.8263,89.6396,89.649,14803.0
2022-04-06 14:40:00,96.05,96.13,96.0,96.06,18107.0,89.6396,89.7143,89.593,89.649,18107.0
2022-04-06 14:45:00,96.06,96.27,96.06,96.21,27023.0,89.649,89.845,89.649,89.789,27023.0
2022-04-06 14:50:00,96.24,96.34,96.19,96.33,16653.0,89.817,89.9103,89.7703,89.9009,16653.0
2022-04-06 14:55:00,96.37,96.4,96.31,96.34,13740.0,89.9383,89.9663,89.8823,89.9103,13740.0
2022-04-06 15:00:00,96.34,96.46,96.34,96.4,13737.0,89.9103,90.0223,89.9103,89.9663,13737.0
2022-04-06 15:05:00,96.38,96.39,96.15,96.25,13036.0,89.9476,89.9569,89.733,89.8263,13036.0
2022-04-06 15:10:00,96.27,96.36,96.25,96.3,15117.0,89.845,89.9289,89.8263,89.8729,15117.0
2022-04-06 15:15:00,96.3,96.31,96.13,96.15,20593.0,89.8729,89.8823,89.7143,89.733,20593.0
2022-04-06 15:20:00,96.14,96.17,96.04,96.06,12410.0,89.7236,89.7516,89.6303,89.649,12410.0
2022-04-06 15:25:00,96.08,96.08,95.93,95.96,11903.0,89.6676,89.6676,89.5276,89.5556,11903.0
2022-04-06 15:30:00,95.93,95.99,95.85,95.89,19663.0,89.5276,89.5836,89.453,89.4903,19663.0
2022-04-06 15:35:00,95.92,96.2,95.89,96.17,34613.0,89.5183,89.7796,89.4903,89.7516,34613.0
2022-04-06 15:40:00,96.14,96.17,96.0,96.05,42029.0,89.7236,89.7516,89.593,89.6396,42029.0
2022-04-06 15:45:00,96.04,96.32,96.02,96.3,37158.0,89.6303,89.8916,89.6116,89.8729,37158.0
2022-04-06 15:50:00,96.32,96.4,96.24,96.29,60736.0,89.8916,89.9663,89.817,89.8636,60736.0
2022-04-06 15:55:00,96.28,96.33,95.98,96.14,169791.0,89.8543,89.9009,89.5743,89.7236,169791.0
2022-04-07 09:30:00,95.56,95.99,95.3,95.62,65642.0,89.1823,89.5836,88.9397,89.2383,65642.0
2022-04-07 09:35:00,95.74,95.75,95.47,95.66,12329.0,89.3503,89.3597,89.0983,89.2757,12329.0
2022-04-07 09:40:00,95.68,95.77,95.53,95.65,8150.0,89.2943,89.3783,89.1543,89.2663,8150.0
2022-04-07 09:45:00,95.62,95.67,95.48,95.48,10813.0,89.2383,89.285,89.1077,89.1077,10813.0
2022-04-07 09:50:00,95.46,95.69,95.42,95.42,16525.0,89.089,89.3037,89.0517,89.0517,16525.0
2022-04-07 09:55:00,95.47,95.49,95.31,95.41,19516.0,89.0983,89.117,88.949,89.0423,19516.0
2022-04-07 10:00:00,95.39,95.42,95.2,95.2,14655.0,89.0237,89.0517,88.8464,88.8464,14655.0
2022-04-07 10:05:00,95.24,95.32,95.17,95.32,15377.0,88.8837,88.9584,88.8184,88.9584,15377.0
2022-04-07 10:10:00,95.33,95.33,95.17,95.19,10862.0,88.9677,88.9677,88.8184,88.837,10862.0
2022-04-07 10:15:00,95.18,95.29,95.14,95.22,15070.0,88.8277,88.9304,88.7904,88.865,15070.0
2022-04-07 10:20:00,95.2,95.26,95.11,95.26,18344.0,88.8464,88.9024,88.7624,88.9024,18344.0
2022-04-07 10:25:00,95.27,95.28,95.13,95.2,7388.0,88.9117,88.921,88.781,88.8464,7388.0
2022-04-07 10:30:00,95.23,95.3,95.21,95.23,20469.0,88.8744,88.9397,88.8557,88.8744,20469.0
2022-04-07 10:35:00,95.21,95.27,95.11,95.22,13875.0,88.8557,88.9117,88.7624,88.865,13875.0
2022-04-07 10:40:00,95.22,95.22,94.98,95.0,15144.0,88.865,88.865,88.641,88.6597,15144.0
2022-04-07 10:45:00,94.98,95.02,94.84,94.87,12847.0,88.641,88.6784,88.5104,88.5384,12847.0
2022-04-07 10:50:00,94.89,94.93,94.85,94.9,11328.0,88.5571,88.5944,88.5197,88.5664,11328.0
2022-04-07 10:55:00,94.92,95.0,94.89,95.0,13161.0,88.585,88.6597,88.5571,88.6597,13161.0
2022-04-07 11:00:00,95.02,95.27,95.02,95.18,15625.0,88.6784,88.9117,88.6784,88.8277,15625.0
2022-04-07 11:05:00,95.2,95.22,95.08,95.11,17224.0,88.8464,88.865,88.7344,88.7624,17224.0
2022-04-07 11:10:00,95.1,95.25,95.1,95.23,9946.0,88.753,88.893,88.753,88.8744,9946.0
2022-04-07 11:15:00,95.23,95.26,95.1,95.25,9229.0,88.8744,88.9024,88.753,88.893,9229.0
2022-04-07 11:20:00,95.25,95.38,95.23,95.34,8977.0,88.893,89.0143,88.8744,88.977,8977.0
2022-04-07 11:25:00,95.4,95.47,95.17,95.24,12013.0,89.033,89.0983,88.8184,88.8837,12013.0
2022-04-07 11:30:00,95.24,95.31,95.17,95.31,8195.0,88.8837,88.949,88.8184,88.949,8195.0
2022-04-07 11:35:00,95.33,95.35,95.25,95.28,9854.0,88.9677,88.9864,88.893,88.921,9854.0
2022-04-07 11:40:00,95.28,95.35,95.27,95.31,6738.0,88.921,88.9864,88.9117,88.949,6738.0
2022-04-07 11:45:00,95.31,95.44,95.28,95.37,7619.0,88.949,89.0703,88.921,89.005,7619.0
2022-04-07 11:50:00,95.34,95.35,95.25,95.28,11283.0,88.977,88.9864,88.893,88.921,11283.0
2022-04-07 11:55:00,95.28,95.35,95.2,95.26,14236.0,88.921,88.9864,88.8464,88.9024,14236.0
2022-04-07 12:00:00,95.25,95.33,95.21,95.21,15335.0,88.893,88.9677,88.8557,88.8557,15335.0
2022-04-07 12:05:00,95.19,95.27,95.11,95.25,15258.0,88.837,88.9117,88.7624,88.893,15258.0
2022-04-07 12:10:00,95.26,95.51,95.26,95.47,76108.0,88.9024,89.1357,88.9024,89.0983,76108.0
2022-04-07 12:15:00,95.46,95.47,95.39,95.41,6458.0,89.089,89.0983,89.0237,89.0423,6458.0
2022-04-07 12:20:00,95.4,95.45,95.35,95.43,7514.0,89.033,89.0797,88.9864,89.061,7514.0
2022-04-07 12:25:00,95.42,95.48,95.37,95.39,8018.0,89.0517,89.1077,89.005,89.0237,8018.0
2022-04-07 12:30:00,95.36,95.47,95.35,95.42,9307.0,88.9957,89.0983,88.9864,89.0517,9307.0
2022-04-07 12:35:00,95.42,95.51,95.37,95.4,16010.0,89.0517,89.1357,89.005,89.033,16010.0
2022-04-07 12:40:00,95.39,95.4,95.34,95.36,9223.0,89.0237,89.033,88.977,88.9957,9223.0
2022-04-07 12:45:00,95.34,95.36,95.24,95.24,14231.0,88.977,88.9957,88.8837,88.8837,14231.0
2022-04-07 12:50:00,95.25,95.33,95.12,95.18,134344.0,88.893,88.9677,88.7717,88.8277,134344.0
2022-04-07 12:55:00,95.19,95.2,95.08,95.15,24568.0,88.837,88.8464,88.7344,88.7997,24568.0
2022-04-07 13:00:00,95.16,95.36,95.13,95.36,77014.0,88.809,88.9957,88.781,88.9957,77014.0
2022-04-07 13:05:00,95.34,95.34,95.19,95.23,37081.0,88.977,88.977,88.837,88.8744,37081.0
2022-04-07 13:10:00,95.24,95.37,95.23,95.32,26167.0,88.8837,89.005,88.8744,88.9584,26167.0
2022-04-07 13:15:00,95.31,95.47,95.31,95.45,35656.0,88.949,89.0983,88.949,89.0797,35656.0
2022-04-07 13:20:00,95.46,95.62,95.38,95.53,31638.0,89.089,89.2383,89.0143,89.1543,31638.0
2022-04-07 13:25:00,95.52,95.59,95.51,95.56,8764.0,89.145,89.2103,89.1357,89.1823,8764.0
2022-04-07 13:30:00,95.58,95.69,95.55,95.58,6549.0,89.201,89.3037,89.173,89.201,6549.0
2022-04-07 13:35:00,95.57,95.6,95.51,95.59,7818.0,89.1917,89.2197,89.1357,89.2103,7818.0
2022-04-07 13:40:00,95.55,95.58,95.52,95.57,6435.0,89.173,89.201,89.145,89.1917,6435.0
2022-04-07 13:45:00,95.55,95.67,95.53,95.67,5518.0,89.173,89.285,89.1543,89.285,5518.0
2022-04-07 13:50:00,95.68,95.7,95.56,95.58,6868.0,89.2943,89.313,89.1823,89.201,6868.0
2022-04-07 13:55:00,95.57,95.8,95.57,95.76,7715.0,89.1917,89.4063,89.1917,89.369,7715.0
2022-04-07 14:00:00,95.78,95.85,95.75,95.85,10049.0,89.3877,89.453,89.3597,89.453,10049.0
2022-04-07 14:05:00,95.84,95.87,95.78,95.83,6602.0,89.4436,89.4716,89.3877,89.4343,6602.0
2022-04-07 14:10:00,95.83,95.9,95.82,95.89,7649.0,89.4343,89.4996,89.425,89.4903,7649.0
2022-04-07 14:15:00,95.9,95.91,95.77,95.78,11325.0,89.4996,89.509,89.3783,89.3877,11325.0
2022-04-07 14:20:00,95.77,95.85,95.76,95.8,11190.0,89.3783,89.453,89.369,89.4063,11190.0
2022-04-07 14:25:00,95.81,95.97,95.8,95.86,8913.0,89.4157,89.565,89.4063,89.4623,8913.0
2022-04-07 14:30:00,95.87,95.91,95.79,95.8,13663.0,89.4716,89.509,89.397,89.4063,13663.0
2022-04-07 14:35:00,95.8,95.83,95.73,95.73,9869.0,89.4063,89.4343,89.341,89.341,9869.0
2022-04-07 14:40:00,95.73,95.8,95.72,95.79,17386.0,89.341,89.4063,89.3317,89.397,17386.0
2022-04-07 14:45:00,95.8,95.93,95.78,95.9,12740.0,89.4063,89.5276,89.3877,89.4996,12740.0
2022-04-07 14:50:00,95.89,95.99,95.88,95.94,11881.0,89.4903,89.5836,89.481,89.537,11881.0
2022-04-07 14:55:00,95.94,96.18,95.93,96.11,21394.0,89.537,89.761,89.5276,89.6956,21394.0
2022-04-07 15:00:00,96.08,96.16,96.07,96.14,22719.0,89.6676,89.7423,89.6583,89.7236,22719.0
2022-04-07 15:05:00,96.13,96.17,96.03,96.12,19340.0,89.7143,89.7516,89.621,89.705,19340.0
2022-04-07 15:10:00,96.12,96.12,96.05,96.1,19538.0,89.705,89.705,89.6396,89.6863,19538.0
2022-04-07 15:15:00,96.11,96.11,96.03,96.05,15289.0,89.6956,89.6956,89.621,89.6396,15289.0
2022-04-07 15:20:00,96.04,96.04,95.89,95.92,18518.0,89.6303,89.6303,89.4903,89.5183,18518.0
2022-04-07 15:25:00,95.92,95.92,95.75,95.84,33636.0,89.5183,89.5183,89.3597,89.4436,33636.0
2022-04-07 15:30:00,95.85,95.92,95.79,95.91,38314.0,89.453,89.5183,89.397,89.509,38314.0
2022-04-07 15:35:00,95.91,96.01,95.76,96.01,36279.0,89.509,89.6023,89.369,89.6023,36279.0
2022-04-07 15:40:00,96.01,96.04,95.95,96.03,34180.0,89.6023,89.6303,89.5463,89.621,34180.0
2022-04-07 15:45:00,96.03,96.19,95.94,95.97,47746.0,89.621,89.7703,89.537,89.565,47746.0
2022-04-07 15:50:00,95.97,95.98,95.79,95.83,82671.0,89.565,89.5743,89.397,89.4343,82671.0
2022-04-07 15:55:00,95.82,95.9,95.61,95.89,238868.0,89.425,89.4996,89.229,89.4903,238868.0
2022-04-08 09:30:00,96.13,96.22,95.24,95.38,57571.0,89.7143,89.7983,88.8837,89.0143,57571.0
2022-04-08 09:35:00,95.42,95.59,95.17,95.22,24473.0,89.0517,89.2103,88.8184,88.865,24473.0
2022-04-08 09:40:00,95.2,95.34,94.76,94.98,42005.0,88.8464,88.977,88.4357,88.641,42005.0
2022-04-08 09:45:00,94.92,94.93,94.6,94.63,25649.0,88.585,88.5944,88.2864,88.3144,25649.0
2022-04-08 09:50:00,94.62,94.65,94.42,94.44,23823.0,88.3051,88.3331,88.1184,88.1371,23823.0
2022-04-08 09:55:00,94.45,94.48,94.26,94.33,36960.0,88.1464,88.1744,87.9691,88.0344,36960.0
2022-04-08 10:00:00,94.3,94.53,94.29,94.33,42929.0,88.0064,88.2211,87.9971,88.0344,42929.0
2022-04-08 10:05:00,94.31,94.63,94.25,94.47,35336.0,88.0158,88.3144,87.9598,88.1651,35336.0
2022-04-08 10:10:00,94.44,94.46,94.32,94.37,23950.0,88.1371,88.1558,88.0251,88.0718,23950.0
2022-04-08 10:15:00,94.37,94.37,94.16,94.29,32547.0,88.0718,88.0718,87.8758,87.9971,32547.0
2022-04-08 10:20:00,94.33,94.33,94.05,94.11,40787.0,88.0344,88.0344,87.7731,87.8291,40787.0
2022-04-08 10:25:00,94.11,94.27,94.05,94.22,21486.0,87.8291,87.9784,87.7731,87.9318,21486.0
2022-04-08 10:30:00,94.21,94.42,94.14,94.41,16583.0,87.9224,88.1184,87.8571,88.1091,16583.0
2022-04-08 10:35:00,94.41,94.54,94.4,94.48,22803.0,88.1091,88.2304,88.0998,88.1744,22803.0
2022-04-08 10:40:00,94.49,94.71,94.49,94.7,13981.0,88.1837,88.3891,88.1837,88.3797,13981.0
2022-04-08 10:45:00,94.69,94.9,94.67,94.9,17023.0,88.3704,88.5664,88.3517,88.5664,17023.0
2022-04-08 10:50:00,94.92,95.09,94.92,94.95,19356.0,88.585,88.7437,88.585,88.613,19356.0
2022-04-08 10:55:00,94.96,95.19,94.96,95.19,20907.0,88.6224,88.837,88.6224,88.837,20907.0
2022-04-08 11:00:00,95.17,95.28,95.06,95.06,25358.0,88.8184,88.921,88.7157,88.7157,25358.0
2022-04-08 11:05:00,95.05,95.13,94.91,94.93,21952.0,88.7064,88.781,88.5757,88.5944,21952.0
2022-04-08 11:10:00,94.94,95.13,94.94,95.06,18960.0,88.6037,88.781,88.6037,88.7157,18960.0
2022-04-08 11:15:00,95.06,95.2,95.03,95.03,26663.0,88.7157,88.8464,88.6877,88.6877,26663.0
2022-04-08 11:20:00,95.02,95.08,94.9,94.93,17044.0,88.6784,88.7344,88.5664,88.5944,17044.0
2022-04-08 11:25:00,94.92,95.01,94.85,95.0,40376.0,88.585,88.669,88.5197,88.6597,40376.0
2022-04-08 11:30:00,94.99,95.02,94.96,95.0,55708.0,88.6504,88.6784,88.6224,88.6597,55708.0
2022-04-08 11:35:00,95.0,95.15,95.0,95.02,20874.0,88.6597,88.7997,88.6597,88.6784,20874.0
2022-04-08 11:40:00,95.0,95.08,94.91,94.91,31183.0,88.6597,88.7344,88.5757,88.5757,31183.0
2022-04-08 11:45:00,94.84,94.99,94.82,94.84,13070.0,88.5104,88.6504,88.4917,88.5104,13070.0
2022-04-08 11:50:00,94.81,94.84,94.58,94.61,18276.0,88.4824,88.5104,88.2677,88.2957,18276.0
2022-04-08 11:55:00,94.6,94.82,94.58,94.78,20777.0,88.2864,88.4917,88.2677,88.4544,20777.0
2022-04-08 12:00:00,94.77,94.88,94.71,94.84,9675.0,88.4451,88.5477,88.3891,88.5104,9675.0
2022-04-08 12:05:00,94.8,94.84,94.68,94.74,9755.0,88.4731,88.5104,88.3611,88.4171,9755.0
2022-04-08 12:10:00,94.73,94.77,94.66,94.77,16456.0,88.4077,88.4451,88.3424,88.4451,16456.0
2022-04-08 12:15:00,94.75,94.86,94.68,94.77,22538.0,88.4264,88.5291,88.3611,88.4451,22538.0
2022-04-08 12:20:00,94.76,94.89,94.63,94.71,38331.0,88.4357,88.5571,88.3144,88.3891,38331.0
2022-04-08 12:25:00,94.71,94.93,94.71,94.88,17297.0,88.3891,88.5944,88.3891,88.5477,17297.0
2022-04-08 12:30:00,94.84,94.92,94.73,94.77,11388.0,88.5104,88.585,88.4077,88.4451,11388.0
2022-04-08 12:35:00,94.77,94.84,94.75,94.82,19166.0,88.4451,88.5104,88.4264,88.4917,19166.0
2022-04-08 12:40:00,94.83,94.89,94.8,94.82,11498.0,88.5011,88.5571,88.4731,88.4917,11498.0
2022-04-08 12:45:00,94.82,94.85,94.71,94.72,12451.0,88.4917,88.5197,88.3891,88.3984,12451.0
2022-04-08 12:50:00,94.69,94.69,94.58,94.63,14185.0,88.3704,88.3704,88.2677,88.3144,14185.0
2022-04-08 12:55:00,94.63,94.71,94.58,94.63,12866.0,88.3144,88.3891,88.2677,88.3144,12866.0
2022-04-08 13:00:00,94.63,94.86,94.61,94.8,35949.0,88.3144,88.5291,88.2957,88.4731,35949.0
2022-04-08 13:05:00,94.77,94.89,94.74,94.88,26366.0,88.4451,88.5571,88.4171,88.5477,26366.0
2022-04-08 13:10:00,94.88,94.95,94.85,94.93,14327.0,88.5477,88.613,88.5197,88.5944,14327.0
2022-04-08 13:15:00,94.92,94.93,94.83,94.88,14455.0,88.585,88.5944,88.5011,88.5477,14455.0
2022-04-08 13:20:00,94.87,95.08,94.87,95.04,22965.0,88.5384,88.7344,88.5384,88.697,22965.0
2022-04-08 13:25:00,95.03,95.1,95.01,95.06,11304.0,88.6877,88.753,88.669,88.7157,11304.0
2022-04-08 13:30:00,95.05,95.08,94.88,94.88,28955.0,88.7064,88.7344,88.5477,88.5477,28955.0
2022-04-08 13:35:00,94.89,94.96,94.72,94.73,36487.0,88.5571,88.6224,88.3984,88.4077,36487.0
2022-04-08 13:40:00,94.74,94.75,94.63,94.7,17769.0,88.4171,88.4264,88.3144,88.3797,17769.0
2022-04-08 13:45:00,94.7,94.7,94.55,94.57,13914.0,88.3797,88.3797,88.2397,88.2584,13914.0
2022-04-08 13:50:00,94.56,94.68,94.55,94.66,12506.0,88.2491,88.3611,88.2397,88.3424,12506.0
2022-04-08 13:55:00,94.63,94.77,94.63,94.75,22702.0,88.3144,88.4451,88.3144,88.4264,22702.0
2022-04-08 14:00:00,94.74,94.9,94.73,94.74,14401.0,88.4171,88.5664,88.4077,88.4171,14401.0
2022-04-08 14:05:00,94.7,94.86,94.69,94.82,14198.0,88.3797,88.5291,88.3704,88.4917,14198.0
2022-04-08 14:10:00,94.82,94.9,94.81,94.9,10764.0,88.4917,88.5664,88.4824,88.5664,10764.0
2022-04-08 14:15:00,94.9,94.96,94.87,94.87,14532.0,88.5664,88.6224,88.5384,88.5384,14532.0
2022-04-08 14:20:00,94.86,94.93,94.8,94.8,14275.0,88.5291,88.5944,88.4731,88.4731,14275.0
2022-04-08 14:25:00,94.79,94.79,94.66,94.72,19652.0,88.4637,88.4637,88.3424,88.3984,19652.0
2022-04-08 14:30:00,94.71,94.72,94.61,94.62,14418.0,88.3891,88.3984,88.2957,88.3051,14418.0
2022-04-08 14:35:00,94.62,94.7,94.61,94.69,12941.0,88.3051,88.3797,88.2957,88.3704,12941.0
2022-04-08 14:40:00,94.68,94.73,94.67,94.67,14633.0,88.3611,88.4077,88.3517,88.3517,14633.0
2022-04-08 14:45:00,94.68,94.8,94.68,94.76,15467.0,88.3611,88.4731,88.3611,88.4357,15467.0
2022-04-08 14:50:00,94.77,94.91,94.75,94.87,20677.0,88.4451,88.5757,88.4264,88.5384,20677.0
2022-04-08 14:55:00,94.88,94.92,94.8,94.81,20873.0,88.5477,88.585,88.4731,88.4824,20873.0
2022-04-08 15:00:00,94.8,94.83,94.76,94.76,21465.0,88.4731,88.5011,88.4357,88.4357,21465.0
2022-04-08 15:05:00,94.77,94.8,94.73,94.77,14781.0,88.4451,88.4731,88.4077,88.4451,14781.0
2022-04-08 15:10:00,94.76,94.88,94.72,94.79,20136.0,88.4357,88.5477,88.3984,88.4637,20136.0
2022-04-08 15:15:00,94.78,94.93,94.74,94.87,27673.0,88.4544,88.5944,88.4171,88.5384,27673.0
2022-04-08 15:20:00,94.83,94.85,94.69,94.75,22155.0,88.5011,88.5197,88.3704,88.4264,22155.0
2022-04-08 15:25:00,94.74,94.81,94.74,94.78,20831.0,88.4171,88.4824,88.4171,88.4544,20831.0
2022-04-08 15:30:00,94.79,94.81,94.68,94.68,23479.0,88.4637,88.4824,88.3611,88.3611,23479.0
2022-04-08 15:35:00,94.69,94.71,94.61,94.61,31164.0,88.3704,88.3891,88.2957,88.2957,31164.0
2022-04-08 15:40:00,94.62,94.73,94.58,94.72,37745.0,88.3051,88.4077,88.2677,88.3984,37745.0
2022-04-08 15:45:00,94.72,94.75,94.58,94.58,43035.0,88.3984,88.4264,88.2677,88.2677,43035.0
2022-04-08 15:50:00,94.56,94.61,94.49,94.56,96238.0,88.2491,88.2957,88.1837,88.2491,96238.0
2022-04-08 15:55:00,94.55,94.58,94.31,94.57,236528.0,88.2397,88.2677,88.0158,88.2584,236528.0
2022-04-11 09:30:00,94.65,94.92,94.37,94.42,67865.0,88.3331,88.585,88.0718,88.1184,67865.0
2022-04-11 09:35:00,94.41,94.55,93.71,93.79,35532.0,88.1091,88.2397,87.4558,87.5305,35532.0
2022-04-11 09:40:00,93.73,93.8,93.6,93.74,43496.0,87.4745,87.5398,87.3531,87.4838,43496.0
2022-04-11 09:45:00,93.7,93.7,93.32,93.45,29269.0,87.4465,87.4465,87.0918,87.2132,29269.0
2022-04-11 09:50:00,93.43,93.63,93.4,93.51,20736.0,87.1945,87.3811,87.1665,87.2692,20736.0
2022-04-11 09:55:00,93.52,93.79,93.5,93.75,32084.0,87.2785,87.5305,87.2598,87.4931,32084.0
2022-04-11 10:00:00,93.71,94.08,93.62,94.07,36254.0,87.4558,87.8011,87.3718,87.7918,36254.0
2022-04-11 10:05:00,94.04,94.59,94.03,94.52,17505.0,87.7638,88.2771,87.7544,88.2117,17505.0
2022-04-11 10:10:00,94.5,94.6,94.41,94.58,9024.0,88.1931,88.2864,88.1091,88.2677,9024.0
2022-04-11 10:15:00,94.58,94.58,94.41,94.49,9655.0,88.2677,88.2677,88.1091,88.1837,9655.0
2022-04-11 10:20:00,94.51,94.57,94.38,94.38,10700.0,88.2024,88.2584,88.0811,88.0811,10700.0
2022-04-11 10:25:00,94.4,94.42,94.19,94.28,9557.0,88.0998,88.1184,87.9038,87.9878,9557.0
2022-04-11 10:30:00,94.25,94.26,94.09,94.09,5735.0,87.9598,87.9691,87.8104,87.8104,5735.0
2022-04-11 10:35:00,94.08,94.24,94.02,94.24,13557.0,87.8011,87.9504,87.7451,87.9504,13557.0
2022-04-11 10:40:00,94.24,94.39,94.22,94.27,6972.0,87.9504,88.0904,87.9318,87.9784,6972.0
2022-04-11 10:45:00,94.28,94.35,94.2,94.33,10373.0,87.9878,88.0531,87.9131,88.0344,10373.0
2022-04-11 10:50:00,94.39,94.41,94.22,94.29,6108.0,88.0904,88.1091,87.9318,87.9971,6108.0
2022-04-11 10:55:00,94.28,94.29,94.11,94.11,9088.0,87.9878,87.9971,87.8291,87.8291,9088.0
2022-04-11 11:00:00,94.11,94.11,93.85,93.93,15350.0,87.8291,87.8291,87.5865,87.6611,15350.0
2022-04-11 11:05:00,93.93,93.95,93.74,93.79,13291.0,87.6611,87.6798,87.4838,87.5305,13291.0
2022-04-11 11:10:00,93.81,93.86,93.66,93.7,11328.0,87.5491,87.5958,87.4091,87.4465,11328.0
2022-04-11 11:15:00,93.73,93.78,93.63,93.75,6768.0,87.4745,87.5211,87.3811,87.4931,6768.0
2022-04-11 11:20:00,93.72,93.72,93.59,93.65,7502.0,87.4651,87.4651,87.3438,87.3998,7502.0
2022-04-11 11:25:00,93.63,93.81,93.6,93.81,6542.0,87.3811,87.5491,87.3531,87.5491,6542.0
2022-04-11 11:30:00,93.81,93.84,93.74,93.76,9744.0,87.5491,87.5771,87.4838,87.5025,9744.0
2022-04-11 11:35:00,93.84,93.9,93.82,93.83,5948.0,87.5771,87.6331,87.5585,87.5678,5948.0
2022-04-11 11:40:00,93.86,93.94,93.86,93.89,6376.0,87.5958,87.6705,87.5958,87.6238,6376.0
2022-04-11 11:45:00,93.9,94.0,93.88,94.0,6820.0,87.6331,87.7265,87.6145,87.7265,6820.0
2022-04-11 11:50:00,94.02,94.03,93.95,93.97,11152.0,87.7451,87.7544,87.6798,87.6985,11152.0
2022-04-11 11:55:00,93.96,94.07,93.96,94.01,8823.0,87.6891,87.7918,87.6891,87.7358,8823.0
2022-04-11 12:00:00,93.98,94.01,93.93,93.99,16004.0,87.7078,87.7358,87.6611,87.7171,16004.0
2022-04-11 12:05:00,94.04,94.18,93.99,94.17,6940.0,87.7638,87.8944,87.7171,87.8851,6940.0
2022-04-11 12:10:00,94.17,94.18,94.06,94.12,9223.0,87.8851,87.8944,87.7824,87.8384,9223.0
2022-04-11 12:15:00,94.11,94.13,94.0,94.1,9756.0,87.8291,87.8478,87.7265,87.8198,9756.0
2022-04-11 12:20:00,94.14,94.15,94.1,94.12,6056.0,87.8571,87.8664,87.8198,87.8384,6056.0
2022-04-11 12:25:00,94.11,94.11,94.02,94.02,6662.0,87.8291,87.8291,87.7451,87.7451,6662.0
2022-04-11 12:30:00,94.02,94.03,93.97,94.0,4825.0,87.7451,87.7544,87.6985,87.7265,4825.0
2022-04-11 12:35:00,93.99,94.06,93.99,94.04,3415.0,87.7171,87.7824,87.7171,87.7638,3415.0
2022-04-11 12:40:00,94.05,94.05,93.87,93.87,7742.0,87.7731,87.7731,87.6051,87.6051,7742.0
2022-04-11 12:45:00,93.87,93.93,93.83,93.87,6825.0,87.6051,87.6611,87.5678,87.6051,6825.0
2022-04-11 12:50:00,93.85,93.85,93.75,93.77,5460.0,87.5865,87.5865,87.4931,87.5118,5460.0
2022-04-11 12:55:00,93.77,93.86,93.73,93.82,9415.0,87.5118,87.5958,87.4745,87.5585,9415.0
2022-04-11 13:00:00,93.79,93.88,93.77,93.8,7482.0,87.5305,87.6145,87.5118,87.5398,7482.0
2022-04-11 13:05:00,93.8,93.85,93.71,93.73,6752.0,87.5398,87.5865,87.4558,87.4745,6752.0
2022-04-11 13:10:00,93.71,93.79,93.68,93.74,10053.0,87.4558,87.5305,87.4278,87.4838,10053.0
2022-04-11 13:15:00,93.73,93.75,93.67,93.74,6993.0,87.4745,87.4931,87.4185,87.4838,6993.0
2022-04-11 13:20:00,93.75,93.78,93.7,93.7,5674.0,87.4931,87.5211,87.4465,87.4465,5674.0
2022-04-11 13:25:00,93.73,93.78,93.66,93.69,5142.0,87.4745,87.5211,87.4091,87.4371,5142.0
2022-04-11 13:30:00,93.71,93.82,93.69,93.82,7322.0,87.4558,87.5585,87.4371,87.5585,7322.0
2022-04-11 13:35:00,93.84,93.86,93.72,93.81,9333.0,87.5771,87.5958,87.4651,87.5491,9333.0
2022-04-11 13:40:00,93.82,93.87,93.77,93.81,7983.0,87.5585,87.6051,87.5118,87.5491,7983.0
2022-04-11 13:45:00,93.8,93.93,93.79,93.93,7269.0,87.5398,87.6611,87.5305,87.6611,7269.0
2022-04-11 13:50:00,93.93,94.04,93.9,93.98,12104.0,87.6611,87.7638,87.6331,87.7078,12104.0
2022-04-11 13:55:00,93.96,94.09,93.96,94.04,8170.0,87.6891,87.8104,87.6891,87.7638,8170.0
2022-04-11 14:00:00,94.02,94.02,93.72,93.83,83241.0,87.7451,87.7451,87.4651,87.5678,83241.0
2022-04-11 14:05:00,93.81,93.91,93.71,93.84,20051.0,87.5491,87.6425,87.4558,87.5771,20051.0
2022-04-11 14:10:00,93.82,93.86,93.7,93.71,13249.0,87.5585,87.5958,87.4465,87.4558,13249.0
2022-04-11 14:15:00,93.71,93.75,93.61,93.65,19681.0,87.4558,87.4931,87.3625,87.3998,19681.0
2022-04-11 14:20:00,93.66,93.78,93.66,93.77,7185.0,87.4091,87.5211,87.4091,87.5118,7185.0
2022-04-11 14:25:00,93.81,93.86,93.79,93.79,6446.0,87.5491,87.5958,87.5305,87.5305,6446.0
2022-04-11 14:30:00,93.77,93.81,93.71,93.77,7955.0,87.5118,87.5491,87.4558,87.5118,7955.0
2022-04-11 14:35:00,93.76,93.77,93.72,93.76,9031.0,87.5025,87.5118,87.4651,87.5025,9031.0
2022-04-11 14:40:00,93.78,93.82,93.66,93.73,9538.0,87.5211,87.5585,87.4091,87.4745,9538.0
2022-04-11 14:45:00,93.74,93.8,93.7,93.79,9101.0,87.4838,87.5398,87.4465,87.5305,9101.0
2022-04-11 14:50:00,93.81,93.88,93.77,93.79,11528.0,87.5491,87.6145,87.5118,87.5305,11528.0
2022-04-11 14:55:00,93.77,93.87,93.77,93.85,12649.0,87.5118,87.6051,87.5118,87.5865,12649.0
2022-04-11 15:00:00,93.84,93.93,93.73,93.73,10287.0,87.5771,87.6611,87.4745,87.4745,10287.0
2022-04-11 15:05:00,93.73,93.74,93.68,93.72,10909.0,87.4745,87.4838,87.4278,87.4651,10909.0
2022-04-11 15:10:00,93.74,93.77,93.66,93.67,15706.0,87.4838,87.5118,87.4091,87.4185,15706.0
2022-04-11 15:15:00,93.67,93.67,93.55,93.57,19792.0,87.4185,87.4185,87.3065,87.3251,19792.0
2022-04-11 15:20:00,93.58,93.61,93.53,93.58,12550.0,87.3345,87.3625,87.2878,87.3345,12550.0
2022-04-11 15:25:00,93.58,93.58,93.4,93.43,13865.0,87.3345,87.3345,87.1665,87.1945,13865.0
2022-04-11 15:30:00,93.43,93.43,93.18,93.22,41537.0,87.1945,87.1945,86.9612,86.9985,41537.0
2022-04-11 15:35:00,93.21,93.27,93.14,93.24,44360.0,86.9892,87.0452,86.9238,87.0172,44360.0
2022-04-11 15:40:00,93.25,93.33,93.19,93.21,24887.0,87.0265,87.1012,86.9705,86.9892,24887.0
2022-04-11 15:45:00,93.21,93.23,93.13,93.14,29164.0,86.9892,87.0078,86.9145,86.9238,29164.0
2022-04-11 15:50:00,93.13,93.28,93.03,93.05,48972.0,86.9145,87.0545,86.8212,86.8399,48972.0
2022-04-11 15:55:00,93.05,93.21,92.96,93.2,186970.0,86.8399,86.9892,86.7559,86.9798,186970.0
2022-04-12 09:30:00,93.59,93.94,93.23,93.42,37017.0,87.3438,87.6705,87.0078,87.1852,37017.0
2022-04-12 09:35:00,93.42,94.15,93.42,94.11,16386.0,87.1852,87.8664,87.1852,87.8291,16386.0
2022-04-12 09:40:00,94.12,94.29,94.08,94.17,14440.0,87.8384,87.9971,87.8011,87.8851,14440.0
2022-04-12 09:45:00,94.15,94.39,94.11,94.21,9491.0,87.8664,88.0904,87.8291,87.9224,9491.0
2022-04-12 09:50:00,94.21,94.44,94.12,94.39,8690.0,87.9224,88.1371,87.8384,88.0904,8690.0
2022-04-12 09:55:00,94.37,94.39,94.2,94.31,9010.0,88.0718,88.0904,87.9131,88.0158,9010.0
2022-04-12 10:00:00,94.32,94.35,94.05,94.1,10490.0,88.0251,88.0531,87.7731,87.8198,10490.0
2022-04-12 10:05:00,94.1,94.3,94.08,94.24,11055.0,87.8198,88.0064,87.8011,87.9504,11055.0
2022-04-12 10:10:00,94.26,94.27,94.06,94.19,9745.0,87.9691,87.9784,87.7824,87.9038,9745.0
2022-04-12 10:15:00,94.24,94.25,94.06,94.06,12015.0,87.9504,87.9598,87.7824,87.7824,12015.0
2022-04-12 10:20:00,94.07,94.19,94.01,94.1,11026.0,87.7918,87.9038,87.7358,87.8198,11026.0
2022-04-12 10:25:00,94.11,94.14,93.95,94.01,6803.0,87.8291,87.8571,87.6798,87.7358,6803.0
2022-04-12 10:30:00,94.03,94.06,93.88,94.06,6486.0,87.7544,87.7824,87.6145,87.7824,6486.0
2022-04-12 10:35:00,94.06,94.12,93.97,93.98,13150.0,87.7824,87.8384,87.6985,87.7078,13150.0
2022-04-12 10:40:00,93.98,94.03,93.83,93.9,10525.0,87.7078,87.7544,87.5678,87.6331,10525.0
2022-04-12 10:45:00,93.92,94.0,93.86,94.0,9652.0,87.6518,87.7265,87.5958,87.7265,9652.0
2022-04-12 10:50:00,94.01,94.06,93.88,94.0,7611.0,87.7358,87.7824,87.6145,87.7265,7611.0
2022-04-12 10:55:00,93.97,94.03,93.89,93.96,8837.0,87.6985,87.7544,87.6238,87.6891,8837.0
2022-04-12 11:00:00,93.95,93.99,93.82,93.87,14641.0,87.6798,87.7171,87.5585,87.6051,14641.0
2022-04-12 11:05:00,93.88,93.91,93.79,93.85,21638.0,87.6145,87.6425,87.5305,87.5865,21638.0
2022-04-12 11:10:00,93.86,93.9,93.68,93.75,11810.0,87.5958,87.6331,87.4278,87.4931,11810.0
2022-04-12 11:15:00,93.75,93.87,93.67,93.87,5432.0,87.4931,87.6051,87.4185,87.6051,5432.0
2022-04-12 11:20:00,93.88,94.11,93.86,94.09,19336.0,87.6145,87.8291,87.5958,87.8104,19336.0
2022-04-12 11:25:00,94.1,94.17,94.07,94.09,11149.0,87.8198,87.8851,87.7918,87.8104,11149.0
2022-04-12 11:30:00,94.12,94.18,94.07,94.18,13656.0,87.8384,87.8944,87.7918,87.8944,13656.0
2022-04-12 11:35:00,94.2,94.24,94.03,94.04,11888.0,87.9131,87.9504,87.7544,87.7638,11888.0
2022-04-12 11:40:00,94.03,94.07,94.0,94.04,8646.0,87.7544,87.7918,87.7265,87.7638,8646.0
2022-04-12 11:45:00,94.03,94.05,93.82,93.82,12320.0,87.7544,87.7731,87.5585,87.5585,12320.0
2022-04-12 11:50:00,93.84,93.9,93.75,93.9,63722.0,87.5771,87.6331,87.4931,87.6331,63722.0
2022-04-12 11:55:00,93.89,93.96,93.88,93.88,8609.0,87.6238,87.6891,87.6145,87.6145,8609.0
2022-04-12 12:00:00,93.89,93.9,93.81,93.84,8216.0,87.6238,87.6331,87.5491,87.5771,8216.0
2022-04-12 12:05:00,93.85,93.89,93.7,93.74,9661.0,87.5865,87.6238,87.4465,87.4838,9661.0
2022-04-12 12:10:00,93.75,93.75,93.65,93.71,6637.0,87.4931,87.4931,87.3998,87.4558,6637.0
2022-04-12 12:15:00,93.72,93.74,93.56,93.56,10202.0,87.4651,87.4838,87.3158,87.3158,10202.0
2022-04-12 12:20:00,93.52,93.69,93.49,93.61,12650.0,87.2785,87.4371,87.2505,87.3625,12650.0
2022-04-12 12:25:00,93.63,93.64,93.48,93.5,12261.0,87.3811,87.3905,87.2412,87.2598,12261.0
2022-04-12 12:30:00,93.48,93.54,93.42,93.53,9580.0,87.2412,87.2972,87.1852,87.2878,9580.0
2022-04-12 12:35:00,93.5,93.61,93.5,93.58,9521.0,87.2598,87.3625,87.2598,87.3345,9521.0
2022-04-12 12:40:00,93.58,93.59,93.41,93.44,10073.0,87.3345,87.3438,87.1758,87.2038,10073.0
2022-04-12 12:45:00,93.44,93.5,93.42,93.47,14196.0,87.2038,87.2598,87.1852,87.2318,14196.0
2022-04-12 12:50:00,93.46,93.52,93.43,93.47,8486.0,87.2225,87.2785,87.1945,87.2318,8486.0
2022-04-12 12:55:00,93.48,93.55,93.45,93.5,8537.0,87.2412,87.3065,87.2132,87.2598,8537.0
2022-04-12 13:00:00,93.48,93.62,93.43,93.45,9553.0,87.2412,87.3718,87.1945,87.2132,9553.0
2022-04-12 13:05:00,93.45,93.59,93.45,93.52,9324.0,87.2132,87.3438,87.2132,87.2785,9324.0
2022-04-12 13:10:00,93.54,93.59,93.49,93.52,13977.0,87.2972,87.3438,87.2505,87.2785,13977.0
2022-04-12 13:15:00,93.48,93.62,93.48,93.62,7304.0,87.2412,87.3718,87.2412,87.3718,7304.0
2022-04-12 13:20:00,93.63,93.68,93.55,93.66,11800.0,87.3811,87.4278,87.3065,87.4091,11800.0
2022-04-12 13:25:00,93.64,93.65,93.56,93.56,6458.0,87.3905,87.3998,87.3158,87.3158,6458.0
2022-04-12 13:30:00,93.55,93.61,93.48,93.6,5587.0,87.3065,87.3625,87.2412,87.3531,5587.0
2022-04-12 13:35:00,93.59,93.6,93.49,93.49,8273.0,87.3438,87.3531,87.2505,87.2505,8273.0
2022-04-12 13:40:00,93.49,93.5,93.31,93.31,5316.0,87.2505,87.2598,87.0825,87.0825,5316.0
2022-04-12 13:45:00,93.3,93.3,93.18,93.23,5743.0,87.0732,87.0732,86.9612,87.0078,5743.0
2022-04-12 13:50:00,93.23,93.24,93.07,93.09,12603.0,87.0078,87.0172,86.8585,86.8772,12603.0
2022-04-12 13:55:00,93.11,93.12,93.04,93.09,10762.0,86.8958,86.9052,86.8305,86.8772,10762.0
2022-04-12 14:00:00,93.1,93.13,93.02,93.13,12182.0,86.8865,86.9145,86.8119,86.9145,12182.0
2022-04-12 14:05:00,93.12,93.26,93.11,93.26,12302.0,86.9052,87.0358,86.8958,87.0358,12302.0
2022-04-12 14:10:00,93.26,93.26,93.07,93.07,32644.0,87.0358,87.0358,86.8585,86.8585,32644.0
2022-04-12 14:15:00,93.06,93.06,92.9,92.96,20294.0,86.8492,86.8492,86.6999,86.7559,20294.0
2022-04-12 14:20:00,92.96,93.02,92.93,92.93,9870.0,86.7559,86.8119,86.7279,86.7279,9870.0
2022-04-12 14:25:00,92.92,92.95,92.87,92.89,9689.0,86.7185,86.7465,86.6719,86.6905,9689.0
2022-04-12 14:30:00,92.89,92.92,92.79,92.9,24293.0,86.6905,86.7185,86.5972,86.6999,24293.0
2022-04-12 14:35:00,92.89,92.98,92.84,92.93,13890.0,86.6905,86.7745,86.6439,86.7279,13890.0
2022-04-12 14:40:00,92.92,92.94,92.81,92.82,11092.0,86.7185,86.7372,86.6159,86.6252,11092.0
2022-04-12 14:45:00,92.87,92.93,92.82,92.85,19359.0,86.6719,86.7279,86.6252,86.6532,19359.0
2022-04-12 14:50:00,92.84,92.92,92.73,92.9,14722.0,86.6439,86.7185,86.5412,86.6999,14722.0
2022-04-12 14:55:00,92.92,92.96,92.86,92.91,19605.0,86.7185,86.7559,86.6625,86.7092,19605.0
2022-04-12 15:00:00,92.9,92.91,92.68,92.69,14761.0,86.6999,86.7092,86.4945,86.5039,14761.0
2022-04-12 15:05:00,92.69,92.69,92.59,92.61,24389.0,86.5039,86.5039,86.4106,86.4292,24389.0
2022-04-12 15:10:00,92.61,92.63,92.54,92.6,16388.0,86.4292,86.4479,86.3639,86.4199,16388.0
2022-04-12 15:15:00,92.59,92.64,92.52,92.55,18500.0,86.4106,86.4572,86.3452,86.3732,18500.0
2022-04-12 15:20:00,92.57,92.71,92.57,92.68,16039.0,86.3919,86.5225,86.3919,86.4945,16039.0
2022-04-12 15:25:00,92.68,92.68,92.5,92.53,19903.0,86.4945,86.4945,86.3266,86.3546,19903.0
2022-04-12 15:30:00,92.53,92.55,92.43,92.44,17291.0,86.3546,86.3732,86.2612,86.2706,17291.0
2022-04-12 15:35:00,92.44,92.71,92.39,92.67,22195.0,86.2706,86.5225,86.2239,86.4852,22195.0
2022-04-12 15:40:00,92.66,92.71,92.54,92.59,25000.0,86.4759,86.5225,86.3639,86.4106,25000.0
2022-04-12 15:45:00,92.57,92.79,92.5,92.73,40654.0,86.3919,86.5972,86.3266,86.5412,40654.0
2022-04-12 15:50:00,92.74,92.84,92.69,92.78,53253.0,86.5505,86.6439,86.5039,86.5879,53253.0
2022-04-12 15:55:00,92.78,92.97,92.78,92.82,160330.0,86.5879,86.7652,86.5879,86.6252,160330.0
2022-04-13 09:30:00,92.86,93.32,92.82,93.32,67561.0,86.6625,87.0918,86.6252,87.0918,67561.0
2022-04-13 09:35:00,93.4,93.47,93.23,93.27,19017.0,87.1665,87.2318,87.0078,87.0452,19017.0
2022-04-13 09:40:00,93.31,93.71,93.28,93.33,15689.0,87.0825,87.4558,87.0545,87.1012,15689.0
2022-04-13 09:45:00,93.32,93.32,92.93,93.11,37249.0,87.0918,87.0918,86.7279,86.8958,37249.0
2022-04-13 09:50:00,93.1,93.14,93.01,93.1,26500.0,86.8865,86.9238,86.8025,86.8865,26500.0
2022-04-13 09:55:00,93.13,93.21,92.98,93.0,34309.0,86.9145,86.9892,86.7745,86.7932,34309.0
2022-04-13 10:00:00,93.02,93.03,92.7,92.79,27197.0,86.8119,86.8212,86.5132,86.5972,27197.0
2022-04-13 10:05:00,92.81,92.89,92.75,92.82,9685.0,86.6159,86.6905,86.5599,86.6252,9685.0
2022-04-13 10:10:00,92.79,92.85,92.46,92.46,37906.0,86.5972,86.6532,86.2892,86.2892,37906.0
2022-04-13 10:15:00,92.48,92.81,92.46,92.77,10784.0,86.3079,86.6159,86.2892,86.5785,10784.0
2022-04-13 10:20:00,92.79,92.87,92.7,92.83,8271.0,86.5972,86.6719,86.5132,86.6345,8271.0
2022-04-13 10:25:00,92.82,92.88,92.61,92.64,11247.0,86.6252,86.6812,86.4292,86.4572,11247.0
2022-04-13 10:30:00,92.61,92.74,92.54,92.73,10569.0,86.4292,86.5505,86.3639,86.5412,10569.0
2022-04-13 10:35:00,92.74,92.81,92.65,92.66,7459.0,86.5505,86.6159,86.4665,86.4759,7459.0
2022-04-13 10:40:00,92.65,92.8,92.59,92.8,14679.0,86.4665,86.6065,86.4106,86.6065,14679.0
2022-04-13 10:45:00,92.82,92.87,92.75,92.79,10723.0,86.6252,86.6719,86.5599,86.5972,10723.0
2022-04-13 10:50:00,92.82,92.87,92.8,92.84,12263.0,86.6252,86.6719,86.6065,86.6439,12263.0
2022-04-13 10:55:00,92.83,93.06,92.83,93.03,17728.0,86.6345,86.8492,86.6345,86.8212,17728.0
2022-04-13 11:00:00,93.02,93.07,92.94,93.04,17269.0,86.8119,86.8585,86.7372,86.8305,17269.0
2022-04-13 11:05:00,93.05,93.1,93.02,93.1,23887.0,86.8399,86.8865,86.8119,86.8865,23887.0
2022-04-13 11:10:00,93.09,93.25,93.06,93.12,29534.0,86.8772,87.0265,86.8492,86.9052,29534.0
2022-04-13 11:15:00,93.14,93.17,93.09,93.14,11705.0,86.9238,86.9518,86.8772,86.9238,11705.0
2022-04-13 11:20:00,93.14,93.21,93.1,93.21,8506.0,86.9238,86.9892,86.8865,86.9892,8506.0
2022-04-13 11:25:00,93.24,93.32,93.2,93.22,12899.0,87.0172,87.0918,86.9798,86.9985,12899.0
2022-04-13 11:30:00,93.23,93.41,93.22,93.35,10814.0,87.0078,87.1758,86.9985,87.1198,10814.0
2022-04-13 11:35:00,93.36,93.36,93.27,93.31,6630.0,87.1292,87.1292,87.0452,87.0825,6630.0
2022-04-13 11:40:00,93.32,93.32,93.17,93.21,3812.0,87.0918,87.0918,86.9518,86.9892,3812.0
2022-04-13 11:45:00,93.21,93.25,93.19,93.22,7684.0,86.9892,87.0265,86.9705,86.9985,7684.0
2022-04-13 11:50:00,93.21,93.21,93.06,93.07,8070.0,86.9892,86.9892,86.8492,86.8585,8070.0
2022-04-13 11:55:00,93.06,93.07,93.01,93.07,5469.0,86.8492,86.8585,86.8025,86.8585,5469.0
2022-04-13 12:00:00,93.06,93.16,93.05,93.16,10101.0,86.8492,86.9425,86.8399,86.9425,10101.0
2022-04-13 12:05:00,93.19,93.26,93.16,93.26,7647.0,86.9705,87.0358,86.9425,87.0358,7647.0
2022-04-13 12:10:00,93.24,93.24,93.17,93.21,7008.0,87.0172,87.0172,86.9518,86.9892,7008.0
2022-04-13 12:15:00,93.21,93.3,93.17,93.26,7130.0,86.9892,87.0732,86.9518,87.0358,7130.0
2022-04-13 12:20:00,93.24,93.32,93.2,93.32,5983.0,87.0172,87.0918,86.9798,87.0918,5983.0
2022-04-13 12:25:00,93.33,93.37,93.23,93.25,7139.0,87.1012,87.1385,87.0078,87.0265,7139.0
2022-04-13 12:30:00,93.25,93.35,93.24,93.35,24345.0,87.0265,87.1198,87.0172,87.1198,24345.0
2022-04-13 12:35:00,93.38,93.41,93.33,93.33,20751.0,87.1478,87.1758,87.1012,87.1012,20751.0
2022-04-13 12:40:00,93.3,93.38,93.28,93.37,6673.0,87.0732,87.1478,87.0545,87.1385,6673.0
2022-04-13 12:45:00,93.35,93.39,93.34,93.36,6663.0,87.1198,87.1572,87.1105,87.1292,6663.0
2022-04-13 12:50:00,93.35,93.37,93.28,93.28,5513.0,87.1198,87.1385,87.0545,87.0545,5513.0
2022-04-13 12:55:00,93.31,93.32,93.15,93.15,4450.0,87.0825,87.0918,86.9332,86.9332,4450.0
2022-04-13 13:00:00,93.17,93.25,93.17,93.23,6153.0,86.9518,87.0265,86.9518,87.0078,6153.0
2022-04-13 13:05:00,93.24,93.33,93.23,93.32,4385.0,87.0172,87.1012,87.0078,87.0918,4385.0
2022-04-13 13:10:00,93.33,93.38,93.26,93.27,3810.0,87.1012,87.1478,87.0358,87.0452,3810.0
2022-04-13 13:15:00,93.26,93.31,93.24,93.25,5512.0,87.0358,87.0825,87.0172,87.0265,5512.0
2022-04-13 13:20:00,93.28,93.34,93.27,93.29,4527.0,87.0545,87.1105,87.0452,87.0638,4527.0
2022-04-13 13:25:00,93.28,93.28,93.17,93.19,6403.0,87.0545,87.0545,86.9518,86.9705,6403.0
2022-04-13 13:30:00,93.22,93.24,93.08,93.09,3354.0,86.9985,87.0172,86.8679,86.8772,3354.0
2022-04-13 13:35:00,93.1,93.17,93.01,93.12,18120.0,86.8865,86.9518,86.8025,86.9052,18120.0
2022-04-13 13:40:00,93.12,93.14,93.05,93.1,9402.0,86.9052,86.9238,86.8399,86.8865,9402.0
2022-04-13 13:45:00,93.11,93.18,93.08,93.18,8528.0,86.8958,86.9612,86.8679,86.9612,8528.0
2022-04-13 13:50:00,93.17,93.17,93.03,93.04,5852.0,86.9518,86.9518,86.8212,86.8305,5852.0
2022-04-13 13:55:00,93.03,93.1,93.01,93.1,4827.0,86.8212,86.8865,86.8025,86.8865,4827.0
2022-04-13 14:00:00,93.1,93.13,93.05,93.09,6909.0,86.8865,86.9145,86.8399,86.8772,6909.0
2022-04-13 14:05:00,93.09,93.15,93.08,93.11,12003.0,86.8772,86.9332,86.8679,86.8958,12003.0
2022-04-13 14:10:00,93.11,93.11,92.97,93.04,6835.0,86.8958,86.8958,86.7652,86.8305,6835.0
2022-04-13 14:15:00,93.04,93.07,93.0,93.06,6623.0,86.8305,86.8585,86.7932,86.8492,6623.0
2022-04-13 14:20:00,93.06,93.06,92.91,92.95,8074.0,86.8492,86.8492,86.7092,86.7465,8074.0
2022-04-13 14:25:00,92.94,92.98,92.89,92.98,10305.0,86.7372,86.7745,86.6905,86.7745,10305.0
2022-04-13 14:30:00,92.96,92.98,92.9,92.97,7409.0,86.7559,86.7745,86.6999,86.7652,7409.0
2022-04-13 14:35:00,92.97,93.05,92.97,92.98,7703.0,86.7652,86.8399,86.7652,86.7745,7703.0
2022-04-13 14:40:00,93.0,93.1,92.98,93.08,5885.0,86.7932,86.8865,86.7745,86.8679,5885.0
2022-04-13 14:45:00,93.1,93.15,93.07,93.12,10481.0,86.8865,86.9332,86.8585,86.9052,10481.0
2022-04-13 14:50:00,93.11,93.14,93.08,93.08,8388.0,86.8958,86.9238,86.8679,86.8679,8388.0
2022-04-13 14:55:00,93.09,93.13,93.04,93.05,9874.0,86.8772,86.9145,86.8305,86.8399,9874.0
2022-04-13 15:00:00,93.04,93.05,92.99,93.05,10989.0,86.8305,86.8399,86.7839,86.8399,10989.0
2022-04-13 15:05:00,93.07,93.14,93.07,93.1,14202.0,86.8585,86.9238,86.8585,86.8865,14202.0
2022-04-13 15:10:00,93.1,93.22,93.08,93.19,36998.0,86.8865,86.9985,86.8679,86.9705,36998.0
2022-04-13 15:15:00,93.19,93.22,93.15,93.18,12002.0,86.9705,86.9985,86.9332,86.9612,12002.0
2022-04-13 15:20:00,93.17,93.28,93.15,93.28,13688.0,86.9518,87.0545,86.9332,87.0545,13688.0
2022-04-13 15:25:00,93.28,93.3,93.17,93.2,12487.0,87.0545,87.0732,86.9518,86.9798,12487.0
2022-04-13 15:30:00,93.21,93.31,93.2,93.31,17016.0,86.9892,87.0825,86.9798,87.0825,17016.0
2022-04-13 15:35:00,93.31,93.43,93.27,93.42,16881.0,87.0825,87.1945,87.0452,87.1852,16881.0
2022-04-13 15:40:00,93.43,93.49,93.4,93.47,21470.0,87.1945,87.2505,87.1665,87.2318,21470.0
2022-04-13 15:45:00,93.47,93.58,93.47,93.56,42402.0,87.2318,87.3345,87.2318,87.3158,42402.0
2022-04-13 15:50:00,93.55,93.55,93.29,93.32,53751.0,87.3065,87.3065,87.0638,87.0918,53751.0
2022-04-13 15:55:00,93.31,93.34,93.26,93.32,92285.0,87.0825,87.1105,87.0358,87.0918,92285.0
2022-04-14 09:30:00,93.59,93.96,93.59,93.73,106581.0,87.3438,87.6891,87.3438,87.4745,106581.0
2022-04-14 09:35:00,93.83,93.9,93.25,93.26,14427.0,87.5678,87.6331,87.0265,87.0358,14427.0
2022-04-14 09:40:00,93.24,93.6,93.1,93.51,18998.0,87.0172,87.3531,86.8865,87.2692,18998.0
2022-04-14 09:45:00,93.46,93.61,93.27,93.35,23130.0,87.2225,87.3625,87.0452,87.1198,23130.0
2022-04-14 09:50:00,93.35,93.48,93.32,93.35,27026.0,87.1198,87.2412,87.0918,87.1198,27026.0
2022-04-14 09:55:00,93.42,93.43,93.3,93.39,11478.0,87.1852,87.1945,87.0732,87.1572,11478.0
2022-04-14 10:00:00,93.41,93.76,93.41,93.65,21626.0,87.1758,87.5025,87.1758,87.3998,21626.0
2022-04-14 10:05:00,93.64,93.65,93.13,93.28,20689.0,87.3905,87.3998,86.9145,87.0545,20689.0
2022-04-14 10:10:00,93.28,93.36,93.16,93.32,15773.0,87.0545,87.1292,86.9425,87.0918,15773.0
2022-04-14 10:15:00,93.3,93.46,93.23,93.41,14770.0,87.0732,87.2225,87.0078,87.1758,14770.0
2022-04-14 10:20:00,93.41,93.57,93.41,93.52,12117.0,87.1758,87.3251,87.1758,87.2785,12117.0
2022-04-14 10:25:00,93.5,93.51,93.33,93.42,11559.0,87.2598,87.2692,87.1012,87.1852,11559.0
2022-04-14 10:30:00,93.41,93.5,93.36,93.48,10185.0,87.1758,87.2598,87.1292,87.2412,10185.0
2022-04-14 10:35:00,93.49,93.56,93.24,93.37,11445.0,87.2505,87.3158,87.0172,87.1385,11445.0
2022-04-14 10:40:00,93.37,93.55,93.36,93.4,16981.0,87.1385,87.3065,87.1292,87.1665,16981.0
2022-04-14 10:45:00,93.42,93.55,93.42,93.5,15480.0,87.1852,87.3065,87.1852,87.2598,15480.0
2022-04-14 10:50:00,93.49,93.51,93.42,93.48,15352.0,87.2505,87.2692,87.1852,87.2412,15352.0
2022-04-14 10:55:00,93.5,93.57,93.49,93.53,19577.0,87.2598,87.3251,87.2505,87.2878,19577.0
2022-04-14 11:00:00,93.53,93.55,93.37,93.39,14995.0,87.2878,87.3065,87.1385,87.1572,14995.0
2022-04-14 11:05:00,93.39,93.54,93.37,93.53,13522.0,87.1572,87.2972,87.1385,87.2878,13522.0
2022-04-14 11:10:00,93.53,93.55,93.47,93.51,11523.0,87.2878,87.3065,87.2318,87.2692,11523.0
2022-04-14 11:15:00,93.48,93.53,93.4,93.41,14646.0,87.2412,87.2878,87.1665,87.1758,14646.0
2022-04-14 11:20:00,93.42,93.53,93.35,93.53,14597.0,87.1852,87.2878,87.1198,87.2878,14597.0
2022-04-14 11:25:00,93.55,93.65,93.53,93.54,11779.0,87.3065,87.3998,87.2878,87.2972,11779.0
2022-04-14 11:30:00,93.54,93.57,93.42,93.53,10614.0,87.2972,87.3251,87.1852,87.2878,10614.0
2022-04-14 11:35:00,93.51,93.55,93.48,93.48,7947.0,87.2692,87.3065,87.2412,87.2412,7947.0
2022-04-14 11:40:00,93.49,93.49,93.31,93.34,11169.0,87.2505,87.2505,87.0825,87.1105,11169.0
2022-04-14 11:45:00,93.34,93.34,93.21,93.28,11962.0,87.1105,87.1105,86.9892,87.0545,11962.0
2022-04-14 11:50:00,93.29,93.29,93.2,93.25,11821.0,87.0638,87.0638,86.9798,87.0265,11821.0
2022-04-14 11:55:00,93.25,93.33,93.21,93.3,7657.0,87.0265,87.1012,86.9892,87.0732,7657.0
2022-04-14 12:00:00,93.3,93.3,93.16,93.2,10166.0,87.0732,87.0732,86.9425,86.9798,10166.0
2022-04-14 12:05:00,93.21,93.27,93.19,93.26,5893.0,86.9892,87.0452,86.9705,87.0358,5893.0
2022-04-14 12:10:00,93.27,93.3,93.23,93.23,8138.0,87.0452,87.0732,87.0078,87.0078,8138.0
2022-04-14 12:15:00,93.25,93.3,93.21,93.22,15974.0,87.0265,87.0732,86.9892,86.9985,15974.0
2022-04-14 12:20:00,93.23,93.28,93.17,93.27,7869.0,87.0078,87.0545,86.9518,87.0452,7869.0
2022-04-14 12:25:00,93.26,93.3,93.21,93.3,9044.0,87.0358,87.0732,86.9892,87.0732,9044.0
2022-04-14 12:30:00,93.3,93.3,93.14,93.15,22563.0,87.0732,87.0732,86.9238,86.9332,22563.0
2022-04-14 12:35:00,93.16,93.2,93.13,93.16,6767.0,86.9425,86.9798,86.9145,86.9425,6767.0
2022-04-14 12:40:00,93.18,93.19,93.04,93.06,8793.0,86.9612,86.9705,86.8305,86.8492,8793.0
2022-04-14 12:45:00,93.06,93.07,93.03,93.07,5174.0,86.8492,86.8585,86.8212,86.8585,5174.0
2022-04-14 12:50:00,93.07,93.1,93.02,93.02,7876.0,86.8585,86.8865,86.8119,86.8119,7876.0
2022-04-14 12:55:00,93.0,93.15,92.97,93.14,7357.0,86.7932,86.9332,86.7652,86.9238,7357.0
2022-04-14 13:00:00,93.16,93.17,93.09,93.15,10967.0,86.9425,86.9518,86.8772,86.9332,10967.0
2022-04-14 13:05:00,93.16,93.17,93.04,93.07,8859.0,86.9425,86.9518,86.8305,86.8585,8859.0
2022-04-14 13:10:00,93.07,93.14,93.04,93.05,10812.0,86.8585,86.9238,86.8305,86.8399,10812.0
2022-04-14 13:15:00,93.06,93.09,92.99,93.04,8983.0,86.8492,86.8772,86.7839,86.8305,8983.0
2022-04-14 13:20:00,93.02,93.08,92.97,93.03,15680.0,86.8119,86.8679,86.7652,86.8212,15680.0
2022-04-14 13:25:00,93.04,93.13,93.03,93.13,15139.0,86.8305,86.9145,86.8212,86.9145,15139.0
2022-04-14 13:30:00,93.13,93.19,93.09,93.19,12777.0,86.9145,86.9705,86.8772,86.9705,12777.0
2022-04-14 13:35:00,93.19,93.21,93.16,93.18,13895.0,86.9705,86.9892,86.9425,86.9612,13895.0
2022-04-14 13:40:00,93.17,93.2,93.11,93.19,11246.0,86.9518,86.9798,86.8958,86.9705,11246.0
2022-04-14 13:45:00,93.19,93.35,93.18,93.31,13494.0,86.9705,87.1198,86.9612,87.0825,13494.0
2022-04-14 13:50:00,93.31,93.32,93.25,93.28,8290.0,87.0825,87.0918,87.0265,87.0545,8290.0
2022-04-14 13:55:00,93.29,93.34,93.26,93.34,8752.0,87.0638,87.1105,87.0358,87.1105,8752.0
2022-04-14 14:00:00,93.34,93.41,93.31,93.39,12745.0,87.1105,87.1758,87.0825,87.1572,12745.0
2022-04-14 14:05:00,93.4,93.41,93.36,93.39,11325.0,87.1665,87.1758,87.1292,87.1572,11325.0
2022-04-14 14:10:00,93.4,93.5,93.38,93.5,13597.0,87.1665,87.2598,87.1478,87.2598,13597.0
2022-04-14 14:15:00,93.5,93.5,93.36,93.38,19048.0,87.2598,87.2598,87.1292,87.1478,19048.0
2022-04-14 14:20:00,93.37,93.37,93.26,93.3,12842.0,87.1385,87.1385,87.0358,87.0732,12842.0
2022-04-14 14:25:00,93.31,93.47,93.31,93.45,14652.0,87.0825,87.2318,87.0825,87.2132,14652.0
2022-04-14 14:30:00,93.45,93.52,93.39,93.43,28819.0,87.2132,87.2785,87.1572,87.1945,28819.0
2022-04-14 14:35:00,93.41,93.45,93.32,93.36,11011.0,87.1758,87.2132,87.0918,87.1292,11011.0
2022-04-14 14:40:00,93.35,93.4,93.28,93.39,11816.0,87.1198,87.1665,87.0545,87.1572,11816.0
2022-04-14 14:45:00,93.38,93.42,93.36,93.4,14755.0,87.1478,87.1852,87.1292,87.1665,14755.0
2022-04-14 14:50:00,93.39,93.42,93.16,93.18,13653.0,87.1572,87.1852,86.9425,86.9612,13653.0
2022-04-14 14:55:00,93.17,93.18,93.07,93.11,17195.0,86.9518,86.9612,86.8585,86.8958,17195.0
2022-04-14 15:00:00,93.11,93.11,93.02,93.03,12542.0,86.8958,86.8958,86.8119,86.8212,12542.0
2022-04-14 15:05:00,93.03,93.09,92.95,92.95,15450.0,86.8212,86.8772,86.7465,86.7465,15450.0
2022-04-14 15:10:00,92.96,93.01,92.88,93.01,18685.0,86.7559,86.8025,86.6812,86.8025,18685.0
2022-04-14 15:15:00,93.01,93.15,93.0,93.07,27553.0,86.8025,86.9332,86.7932,86.8585,27553.0
2022-04-14 15:20:00,93.08,93.14,93.04,93.11,16736.0,86.8679,86.9238,86.8305,86.8958,16736.0
2022-04-14 15:25:00,93.12,93.12,92.93,93.03,19966.0,86.9052,86.9052,86.7279,86.8212,19966.0
2022-04-14 15:30:00,93.03,93.03,92.82,92.84,21400.0,86.8212,86.8212,86.6252,86.6439,21400.0
2022-04-14 15:35:00,92.84,92.91,92.83,92.87,26633.0,86.6439,86.7092,86.6345,86.6719,26633.0
2022-04-14 15:40:00,92.88,92.92,92.81,92.91,37948.0,86.6812,86.7185,86.6159,86.7092,37948.0
2022-04-14 15:45:00,92.91,92.92,92.82,92.9,62139.0,86.7092,86.7185,86.6252,86.6999,62139.0
2022-04-14 15:50:00,92.88,92.9,92.74,92.81,91077.0,86.6812,86.6999,86.5505,86.6159,91077.0
2022-04-14 15:55:00,92.81,93.0,92.66,92.81,457163.0,86.6159,86.7932,86.4759,86.6159,457163.0
2022-04-18 09:30:00,92.63,93.26,92.63,93.22,34122.0,86.4479,87.0358,86.4479,86.9985,34122.0
2022-04-18 09:35:00,93.25,93.42,92.96,93.33,40910.0,87.0265,87.1852,86.7559,87.1012,40910.0
2022-04-18 09:40:00,93.32,93.74,93.23,93.6,10502.0,87.0918,87.4838,87.0078,87.3531,10502.0
2022-04-18 09:45:00,93.57,93.92,93.55,93.92,12052.0,87.3251,87.6518,87.3065,87.6518,12052.0
2022-04-18 09:50:00,93.89,93.97,93.82,93.95,18449.0,87.6238,87.6985,87.5585,87.6798,18449.0
2022-04-18 09:55:00,93.96,94.17,93.85,94.14,32756.0,87.6891,87.8851,87.5865,87.8571,32756.0
2022-04-18 10:00:00,94.12,94.17,93.96,93.96,38337.0,87.8384,87.8851,87.6891,87.6891,38337.0
2022-04-18 10:05:00,93.96,93.98,93.57,93.67,16807.0,87.6891,87.7078,87.3251,87.4185,16807.0
2022-04-18 10:10:00,93.68,93.94,93.68,93.9,15179.0,87.4278,87.6705,87.4278,87.6331,15179.0
2022-04-18 10:15:00,93.9,94.14,93.88,94.03,31881.0,87.6331,87.8571,87.6145,87.7544,31881.0
2022-04-18 10:20:00,94.02,94.08,93.95,94.01,17962.0,87.7451,87.8011,87.6798,87.7358,17962.0
2022-04-18 10:25:00,94.02,94.08,93.91,94.01,14109.0,87.7451,87.8011,87.6425,87.7358,14109.0
2022-04-18 10:30:00,94.02,94.23,94.0,94.22,8126.0,87.7451,87.9411,87.7265,87.9318,8126.0
2022-04-18 10:35:00,94.19,94.31,94.08,94.31,8389.0,87.9038,88.0158,87.8011,88.0158,8389.0
2022-04-18 10:40:00,94.31,94.35,94.12,94.17,15676.0,88.0158,88.0531,87.8384,87.8851,15676.0
2022-04-18 10:45:00,94.19,94.26,94.04,94.06,10175.0,87.9038,87.9691,87.7638,87.7824,10175.0
2022-04-18 10:50:00,94.06,94.11,94.02,94.07,12923.0,87.7824,87.8291,87.7451,87.7918,12923.0
2022-04-18 10:55:00,94.06,94.1,93.97,94.09,8131.0,87.7824,87.8198,87.6985,87.8104,8131.0
2022-04-18 11:00:00,94.09,94.11,93.96,94.09,8062.0,87.8104,87.8291,87.6891,87.8104,8062.0
2022-04-18 11:05:00,94.11,94.11,94.0,94.1,7280.0,87.8291,87.8291,87.7265,87.8198,7280.0
2022-04-18 11:10:00,94.09,94.1,93.97,94.01,3675.0,87.8104,87.8198,87.6985,87.7358,3675.0
2022-04-18 11:15:00,94.01,94.05,93.94,93.98,12128.0,87.7358,87.7731,87.6705,87.7078,12128.0
2022-04-18 11:20:00,93.99,93.99,93.77,93.77,20127.0,87.7171,87.7171,87.5118,87.5118,20127.0
2022-04-18 11:25:00,93.75,93.83,93.68,93.79,14371.0,87.4931,87.5678,87.4278,87.5305,14371.0
2022-04-18 11:30:00,93.78,93.88,93.73,93.85,5827.0,87.5211,87.6145,87.4745,87.5865,5827.0
2022-04-18 11:35:00,93.89,93.94,93.67,93.69,8677.0,87.6238,87.6705,87.4185,87.4371,8677.0
2022-04-18 11:40:00,93.73,93.75,93.69,93.74,5476.0,87.4745,87.4931,87.4371,87.4838,5476.0
2022-04-18 11:45:00,93.72,93.73,93.61,93.63,6761.0,87.4651,87.4745,87.3625,87.3811,6761.0
2022-04-18 11:50:00,93.59,93.71,93.59,93.7,7855.0,87.3438,87.4558,87.3438,87.4465,7855.0
2022-04-18 11:55:00,93.7,93.78,93.67,93.78,13752.0,87.4465,87.5211,87.4185,87.5211,13752.0
2022-04-18 12:00:00,93.77,93.77,93.55,93.6,5852.0,87.5118,87.5118,87.3065,87.3531,5852.0
2022-04-18 12:05:00,93.58,93.63,93.51,93.52,5259.0,87.3345,87.3811,87.2692,87.2785,5259.0
2022-04-18 12:10:00,93.52,93.65,93.46,93.55,10016.0,87.2785,87.3998,87.2225,87.3065,10016.0
2022-04-18 12:15:00,93.53,93.58,93.49,93.55,9751.0,87.2878,87.3345,87.2505,87.3065,9751.0
2022-04-18 12:20:00,93.56,93.68,93.56,93.68,4516.0,87.3158,87.4278,87.3158,87.4278,4516.0
2022-04-18 12:25:00,93.69,93.69,93.54,93.67,6593.0,87.4371,87.4371,87.2972,87.4185,6593.0
2022-04-18 12:30:00,93.69,93.71,93.58,93.6,7531.0,87.4371,87.4558,87.3345,87.3531,7531.0
2022-04-18 12:35:00,93.61,93.68,93.6,93.64,10343.0,87.3625,87.4278,87.3531,87.3905,10343.0
2022-04-18 12:40:00,93.65,93.66,93.53,93.59,8567.0,87.3998,87.4091,87.2878,87.3438,8567.0
2022-04-18 12:45:00,93.59,93.71,93.59,93.71,14133.0,87.3438,87.4558,87.3438,87.4558,14133.0
2022-04-18 12:50:00,93.7,93.84,93.7,93.81,6148.0,87.4465,87.5771,87.4465,87.5491,6148.0
2022-04-18 12:55:00,93.81,93.87,93.79,93.84,5802.0,87.5491,87.6051,87.5305,87.5771,5802.0
2022-04-18 13:00:00,93.85,93.86,93.77,93.8,6315.0,87.5865,87.5958,87.5118,87.5398,6315.0
2022-04-18 13:05:00,93.82,93.85,93.8,93.84,6171.0,87.5585,87.5865,87.5398,87.5771,6171.0
2022-04-18 13:10:00,93.86,93.97,93.86,93.92,6211.0,87.5958,87.6985,87.5958,87.6518,6211.0
2022-04-18 13:15:00,93.91,93.95,93.82,93.82,6019.0,87.6425,87.6798,87.5585,87.5585,6019.0
2022-04-18 13:20:00,93.82,93.89,93.78,93.87,5086.0,87.5585,87.6238,87.5211,87.6051,5086.0
2022-04-18 13:25:00,93.86,93.93,93.82,93.86,12428.0,87.5958,87.6611,87.5585,87.5958,12428.0
2022-04-18 13:30:00,93.87,94.16,93.82,94.16,18224.0,87.6051,87.8758,87.5585,87.8758,18224.0
2022-04-18 13:35:00,94.2,94.27,94.15,94.19,8693.0,87.9131,87.9784,87.8664,87.9038,8693.0
2022-04-18 13:40:00,94.2,94.2,94.11,94.11,6490.0,87.9131,87.9131,87.8291,87.8291,6490.0
2022-04-18 13:45:00,94.11,94.28,94.11,94.25,9593.0,87.8291,87.9878,87.8291,87.9598,9593.0
2022-04-18 13:50:00,94.24,94.42,94.21,94.42,14234.0,87.9504,88.1184,87.9224,88.1184,14234.0
2022-04-18 13:55:00,94.42,94.52,94.35,94.4,19425.0,88.1184,88.2117,88.0531,88.0998,19425.0
2022-04-18 14:00:00,94.44,94.52,94.41,94.47,13248.0,88.1371,88.2117,88.1091,88.1651,13248.0
2022-04-18 14:05:00,94.47,94.47,94.29,94.31,6888.0,88.1651,88.1651,87.9971,88.0158,6888.0
2022-04-18 14:10:00,94.32,94.36,94.3,94.35,3713.0,88.0251,88.0624,88.0064,88.0531,3713.0
2022-04-18 14:15:00,94.4,94.43,94.12,94.21,9595.0,88.0998,88.1278,87.8384,87.9224,9595.0
2022-04-18 14:20:00,94.18,94.34,94.14,94.33,8487.0,87.8944,88.0438,87.8571,88.0344,8487.0
2022-04-18 14:25:00,94.39,94.41,94.29,94.36,41631.0,88.0904,88.1091,87.9971,88.0624,41631.0
2022-04-18 14:30:00,94.36,94.53,94.36,94.47,39212.0,88.0624,88.2211,88.0624,88.1651,39212.0
2022-04-18 14:35:00,94.46,94.51,94.38,94.41,9853.0,88.1558,88.2024,88.0811,88.1091,9853.0
2022-04-18 14:40:00,94.43,94.45,94.31,94.37,6987.0,88.1278,88.1464,88.0158,88.0718,6987.0
2022-04-18 14:45:00,94.38,94.39,94.26,94.37,5416.0,88.0811,88.0904,87.9691,88.0718,5416.0
2022-04-18 14:50:00,94.36,94.49,94.34,94.45,8525.0,88.0624,88.1837,88.0438,88.1464,8525.0
2022-04-18 14:55:00,94.42,94.42,94.3,94.31,10613.0,88.1184,88.1184,88.0064,88.0158,10613.0
2022-04-18 15:00:00,94.31,94.32,94.25,94.27,6202.0,88.0158,88.0251,87.9598,87.9784,6202.0
2022-04-18 15:05:00,94.27,94.29,94.16,94.18,8954.0,87.9784,87.9971,87.8758,87.8944,8954.0
2022-04-18 15:10:00,94.19,94.24,94.11,94.13,7198.0,87.9038,87.9504,87.8291,87.8478,7198.0
2022-04-18 15:15:00,94.16,94.22,94.14,94.14,8440.0,87.8758,87.9318,87.8571,87.8571,8440.0
2022-04-18 15:20:00,94.16,94.19,94.06,94.09,7406.0,87.8758,87.9038,87.7824,87.8104,7406.0
2022-04-18 15:25:00,94.07,94.08,93.97,94.0,8773.0,87.7918,87.8011,87.6985,87.7265,8773.0
2022-04-18 15:30:00,93.98,93.98,93.79,93.83,14313.0,87.7078,87.7078,87.5305,87.5678,14313.0
2022-04-18 15:35:00,93.81,93.84,93.77,93.82,15834.0,87.5491,87.5771,87.5118,87.5585,15834.0
2022-04-18 15:40:00,93.8,93.85,93.75,93.84,21748.0,87.5398,87.5865,87.4931,87.5771,21748.0
2022-04-18 15:45:00,93.83,93.83,93.65,93.67,32902.0,87.5678,87.5678,87.3998,87.4185,32902.0
2022-04-18 15:50:00,93.67,93.82,93.58,93.8,43032.0,87.4185,87.5585,87.3345,87.5398,43032.0
2022-04-18 15:55:00,93.79,94.01,93.76,94.01,98386.0,87.5305,87.7358,87.5025,87.7358,98386.0
2022-04-19 09:30:00,94.64,94.86,94.17,94.65,62021.0,88.3237,88.5291,87.8851,88.3331,62021.0
2022-04-19 09:35:00,94.8,94.8,94.63,94.7,28211.0,88.4731,88.4731,88.3144,88.3797,28211.0
2022-04-19 09:40:00,94.66,94.95,94.63,94.9,36531.0,88.3424,88.613,88.3144,88.5664,36531.0
2022-04-19 09:45:00,94.89,95.1,94.89,94.98,15096.0,88.5571,88.753,88.5571,88.641,15096.0
2022-04-19 09:50:00,94.93,95.02,94.82,94.98,10999.0,88.5944,88.6784,88.4917,88.641,10999.0
2022-04-19 09:55:00,94.95,95.07,94.86,95.01,12136.0,88.613,88.725,88.5291,88.669,12136.0
2022-04-19 10:00:00,95.03,95.03,94.82,94.9,7226.0,88.6877,88.6877,88.4917,88.5664,7226.0
2022-04-19 10:05:00,94.92,94.96,94.83,94.89,18425.0,88.585,88.6224,88.5011,88.5571,18425.0
2022-04-19 10:10:00,94.89,95.09,94.87,94.98,19232.0,88.5571,88.7437,88.5384,88.641,19232.0
2022-04-19 10:15:00,94.97,94.97,94.82,94.86,7125.0,88.6317,88.6317,88.4917,88.5291,7125.0
2022-04-19 10:20:00,94.85,94.88,94.78,94.78,10280.0,88.5197,88.5477,88.4544,88.4544,10280.0
2022-04-19 10:25:00,94.77,94.81,94.72,94.78,18140.0,88.4451,88.4824,88.3984,88.4544,18140.0
2022-04-19 10:30:00,94.81,95.06,94.81,94.99,29002.0,88.4824,88.7157,88.4824,88.6504,29002.0
2022-04-19 10:35:00,95.0,95.15,94.98,95.04,13419.0,88.6597,88.7997,88.641,88.697,13419.0
2022-04-19 10:40:00,94.98,95.11,94.95,94.95,12566.0,88.641,88.7624,88.613,88.613,12566.0
2022-04-19 10:45:00,94.97,94.98,94.81,94.92,16180.0,88.6317,88.641,88.4824,88.585,16180.0
2022-04-19 10:50:00,94.95,94.97,94.84,94.84,6259.0,88.613,88.6317,88.5104,88.5104,6259.0
2022-04-19 10:55:00,94.81,94.82,94.58,94.62,14043.0,88.4824,88.4917,88.2677,88.3051,14043.0
2022-04-19 11:00:00,94.59,94.91,94.58,94.88,22215.0,88.2771,88.5757,88.2677,88.5477,22215.0
2022-04-19 11:05:00,94.86,94.89,94.77,94.77,15785.0,88.5291,88.5571,88.4451,88.4451,15785.0
2022-04-19 11:10:00,94.75,94.83,94.73,94.75,15520.0,88.4264,88.5011,88.4077,88.4264,15520.0
2022-04-19 11:15:00,94.75,94.85,94.71,94.75,6451.0,88.4264,88.5197,88.3891,88.4264,6451.0
2022-04-19 11:20:00,94.73,94.86,94.7,94.82,18692.0,88.4077,88.5291,88.3797,88.4917,18692.0
2022-04-19 11:25:00,94.83,94.99,94.79,94.96,10832.0,88.5011,88.6504,88.4637,88.6224,10832.0
2022-04-19 11:30:00,94.96,94.96,94.9,94.95,11201.0,88.6224,88.6224,88.5664,88.613,11201.0
2022-04-19 11:35:00,94.92,94.98,94.9,94.98,8883.0,88.585,88.641,88.5664,88.641,8883.0
2022-04-19 11:40:00,94.99,95.11,94.98,95.11,14735.0,88.6504,88.7624,88.641,88.7624,14735.0
2022-04-19 11:45:00,95.12,95.14,95.01,95.02,8040.0,88.7717,88.7904,88.669,88.6784,8040.0
2022-04-19 11:50:00,95.02,95.14,95.02,95.12,11042.0,88.6784,88.7904,88.6784,88.7717,11042.0
2022-04-19 11:55:00,95.11,95.15,95.04,95.05,30620.0,88.7624,88.7997,88.697,88.7064,30620.0
2022-04-19 12:00:00,95.01,95.04,94.87,94.95,8794.0,88.669,88.697,88.5384,88.613,8794.0
2022-04-19 12:05:00,94.97,94.97,94.86,94.94,3587.0,88.6317,88.6317,88.5291,88.6037,3587.0
2022-04-19 12:10:00,94.91,94.95,94.87,94.95,11522.0,88.5757,88.613,88.5384,88.613,11522.0
2022-04-19 12:15:00,94.95,95.06,94.95,95.06,5702.0,88.613,88.7157,88.613,88.7157,5702.0
2022-04-19 12:20:00,95.04,95.13,95.02,95.09,7469.0,88.697,88.781,88.6784,88.7437,7469.0
2022-04-19 12:25:00,95.1,95.24,95.04,95.06,14269.0,88.753,88.8837,88.697,88.7157,14269.0
2022-04-19 12:30:00,95.06,95.09,95.03,95.08,7232.0,88.7157,88.7437,88.6877,88.7344,7232.0
2022-04-19 12:35:00,95.08,95.12,95.0,95.03,8969.0,88.7344,88.7717,88.6597,88.6877,8969.0
2022-04-19 12:40:00,95.05,95.07,94.95,94.97,6394.0,88.7064,88.725,88.613,88.6317,6394.0
2022-04-19 12:45:00,94.98,94.99,94.93,94.94,7226.0,88.641,88.6504,88.5944,88.6037,7226.0
2022-04-19 12:50:00,94.94,94.99,94.91,94.96,10190.0,88.6037,88.6504,88.5757,88.6224,10190.0
2022-04-19 12:55:00,94.96,95.02,94.95,94.98,8285.0,88.6224,88.6784,88.613,88.641,8285.0
2022-04-19 13:00:00,94.98,95.09,94.98,95.04,8314.0,88.641,88.7437,88.641,88.697,8314.0
2022-04-19 13:05:00,95.05,95.13,95.05,95.1,6898.0,88.7064,88.781,88.7064,88.753,6898.0
2022-04-19 13:10:00,95.11,95.11,95.04,95.1,4366.0,88.7624,88.7624,88.697,88.753,4366.0
2022-04-19 13:15:00,95.08,95.2,95.08,95.17,7725.0,88.7344,88.8464,88.7344,88.8184,7725.0
2022-04-19 13:20:00,95.18,95.19,95.11,95.15,6623.0,88.8277,88.837,88.7624,88.7997,6623.0
2022-04-19 13:25:00,95.12,95.13,94.99,95.0,8961.0,88.7717,88.781,88.6504,88.6597,8961.0
2022-04-19 13:30:00,95.01,95.1,94.99,95.09,9287.0,88.669,88.753,88.6504,88.7437,9287.0
2022-04-19 13:35:00,95.11,95.13,95.08,95.12,7079.0,88.7624,88.781,88.7344,88.7717,7079.0
2022-04-19 13:40:00,95.12,95.13,95.06,95.06,8257.0,88.7717,88.781,88.7157,88.7157,8257.0
2022-04-19 13:45:00,95.03,95.13,95.01,95.13,10088.0,88.6877,88.781,88.669,88.781,10088.0
2022-04-19 13:50:00,95.15,95.24,95.15,95.22,17835.0,88.7997,88.8837,88.7997,88.865,17835.0
2022-04-19 13:55:00,95.23,95.28,95.21,95.24,8126.0,88.8744,88.921,88.8557,88.8837,8126.0
2022-04-19 14:00:00,95.23,95.29,95.23,95.26,10633.0,88.8744,88.9304,88.8744,88.9024,10633.0
2022-04-19 14:05:00,95.26,95.28,95.17,95.27,13631.0,88.9024,88.921,88.8184,88.9117,13631.0
2022-04-19 14:10:00,95.25,95.25,95.09,95.11,14564.0,88.893,88.893,88.7437,88.7624,14564.0
2022-04-19 14:15:00,95.08,95.1,95.04,95.09,11261.0,88.7344,88.753,88.697,88.7437,11261.0
2022-04-19 14:20:00,95.1,95.31,95.08,95.28,15933.0,88.753,88.949,88.7344,88.921,15933.0
2022-04-19 14:25:00,95.27,95.33,95.24,95.26,15059.0,88.9117,88.9677,88.8837,88.9024,15059.0
2022-04-19 14:30:00,95.26,95.31,95.22,95.3,16502.0,88.9024,88.949,88.865,88.9397,16502.0
2022-04-19 14:35:00,95.3,95.44,95.26,95.43,17731.0,88.9397,89.0703,88.9024,89.061,17731.0
2022-04-19 14:40:00,95.46,95.51,95.44,95.48,9469.0,89.089,89.1357,89.0703,89.1077,9469.0
2022-04-19 14:45:00,95.47,95.49,95.44,95.49,7842.0,89.0983,89.117,89.0703,89.117,7842.0
2022-04-19 14:50:00,95.49,95.58,95.48,95.55,11550.0,89.117,89.201,89.1077,89.173,11550.0
2022-04-19 14:55:00,95.55,95.69,95.54,95.67,10794.0,89.173,89.3037,89.1637,89.285,10794.0
2022-04-19 15:00:00,95.66,95.68,95.56,95.56,9744.0,89.2757,89.2943,89.1823,89.1823,9744.0
2022-04-19 15:05:00,95.56,95.59,95.49,95.57,12309.0,89.1823,89.2103,89.117,89.1917,12309.0
2022-04-19 15:10:00,95.58,95.75,95.53,95.73,18204.0,89.201,89.3597,89.1543,89.341,18204.0
2022-04-19 15:15:00,95.76,95.88,95.74,95.86,13228.0,89.369,89.481,89.3503,89.4623,13228.0
2022-04-19 15:20:00,95.85,95.86,95.72,95.72,22492.0,89.453,89.4623,89.3317,89.3317,22492.0
2022-04-19 15:25:00,95.73,95.74,95.55,95.63,31876.0,89.341,89.3503,89.173,89.2477,31876.0
2022-04-19 15:30:00,95.62,95.72,95.6,95.68,30860.0,89.2383,89.3317,89.2197,89.2943,30860.0
2022-04-19 15:35:00,95.68,95.8,95.65,95.8,35053.0,89.2943,89.4063,89.2663,89.4063,35053.0
2022-04-19 15:40:00,95.79,95.79,95.62,95.63,24849.0,89.397,89.397,89.2383,89.2477,24849.0
2022-04-19 15:45:00,95.63,95.67,95.55,95.57,41446.0,89.2477,89.285,89.173,89.1917,41446.0
2022-04-19 15:50:00,95.57,95.84,95.57,95.69,57144.0,89.1917,89.4436,89.1917,89.3037,57144.0
2022-04-19 15:55:00,95.68,95.78,95.51,95.75,142743.0,89.2943,89.3877,89.1357,89.3597,142743.0
2022-04-20 09:30:00,96.52,96.93,96.36,96.93,43021.0,90.0783,90.4609,89.9289,90.4609,43021.0
2022-04-20 09:35:00,96.95,97.21,96.85,97.21,17425.0,90.4796,90.7222,90.3862,90.7222,17425.0
2022-04-20 09:40:00,97.13,97.29,96.77,96.89,11466.0,90.6476,90.7969,90.3116,90.4236,11466.0
2022-04-20 09:45:00,96.93,96.93,96.6,96.67,8926.0,90.4609,90.4609,90.1529,90.2183,8926.0
2022-04-20 09:50:00,96.7,96.93,96.64,96.79,8578.0,90.2463,90.4609,90.1903,90.3302,8578.0
2022-04-20 09:55:00,96.82,96.95,96.8,96.81,9778.0,90.3582,90.4796,90.3396,90.3489,9778.0
2022-04-20 10:00:00,96.81,96.9,96.69,96.87,7955.0,90.3489,90.4329,90.2369,90.4049,7955.0
2022-04-20 10:05:00,96.88,96.88,96.61,96.7,16785.0,90.4142,90.4142,90.1623,90.2463,16785.0
2022-04-20 10:10:00,96.63,96.8,96.58,96.7,9001.0,90.1809,90.3396,90.1343,90.2463,9001.0
2022-04-20 10:15:00,96.74,96.84,96.6,96.7,19211.0,90.2836,90.3769,90.1529,90.2463,19211.0
2022-04-20 10:20:00,96.67,96.92,96.67,96.86,10224.0,90.2183,90.4516,90.2183,90.3956,10224.0
2022-04-20 10:25:00,96.85,96.87,96.71,96.74,11807.0,90.3862,90.4049,90.2556,90.2836,11807.0
2022-04-20 10:30:00,96.74,96.79,96.62,96.69,18249.0,90.2836,90.3302,90.1716,90.2369,18249.0
2022-04-20 10:35:00,96.71,96.93,96.71,96.88,20927.0,90.2556,90.4609,90.2556,90.4142,20927.0
2022-04-20 10:40:00,96.92,97.1,96.9,96.9,15262.0,90.4516,90.6196,90.4329,90.4329,15262.0
2022-04-20 10:45:00,96.9,96.92,96.74,96.8,8022.0,90.4329,90.4516,90.2836,90.3396,8022.0
2022-04-20 10:50:00,96.8,96.96,96.8,96.94,17094.0,90.3396,90.4889,90.3396,90.4702,17094.0
2022-04-20 10:55:00,96.96,97.1,96.95,97.1,24522.0,90.4889,90.6196,90.4796,90.6196,24522.0
2022-04-20 11:00:00,97.1,97.12,96.89,96.97,13485.0,90.6196,90.6382,90.4236,90.4982,13485.0
2022-04-20 11:05:00,96.96,97.04,96.95,96.95,8007.0,90.4889,90.5636,90.4796,90.4796,8007.0
2022-04-20 11:10:00,96.91,97.04,96.86,97.03,10003.0,90.4422,90.5636,90.3956,90.5542,10003.0
2022-04-20 11:15:00,97.03,97.06,96.98,97.06,6684.0,90.5542,90.5822,90.5076,90.5822,6684.0
2022-04-20 11:20:00,97.07,97.18,97.05,97.16,14434.0,90.5916,90.6942,90.5729,90.6756,14434.0
2022-04-20 11:25:00,97.14,97.24,97.08,97.23,6671.0,90.6569,90.7502,90.6009,90.7409,6671.0
2022-04-20 11:30:00,97.21,97.28,97.2,97.25,13532.0,90.7222,90.7875,90.7129,90.7595,13532.0
2022-04-20 11:35:00,97.25,97.41,97.25,97.37,6330.0,90.7595,90.9089,90.7595,90.8715,6330.0
2022-04-20 11:40:00,97.35,97.42,97.31,97.37,8887.0,90.8529,90.9182,90.8155,90.8715,8887.0
2022-04-20 11:45:00,97.38,97.39,97.29,97.36,7959.0,90.8809,90.8902,90.7969,90.8622,7959.0
2022-04-20 11:50:00,97.39,97.41,97.3,97.36,10480.0,90.8902,90.9089,90.8062,90.8622,10480.0
2022-04-20 11:55:00,97.38,97.47,97.38,97.45,5193.0,90.8809,90.9649,90.8809,90.9462,5193.0
2022-04-20 12:00:00,97.42,97.43,97.39,97.41,3677.0,90.9182,90.9275,90.8902,90.9089,3677.0
2022-04-20 12:05:00,97.41,97.46,97.3,97.4,5447.0,90.9089,90.9555,90.8062,90.8995,5447.0
2022-04-20 12:10:00,97.4,97.4,97.19,97.3,6077.0,90.8995,90.8995,90.7036,90.8062,6077.0
2022-04-20 12:15:00,97.27,97.36,97.24,97.33,3354.0,90.7782,90.8622,90.7502,90.8342,3354.0
2022-04-20 12:20:00,97.34,97.36,97.28,97.35,4699.0,90.8435,90.8622,90.7875,90.8529,4699.0
2022-04-20 12:25:00,97.36,97.36,97.21,97.25,4914.0,90.8622,90.8622,90.7222,90.7595,4914.0
2022-04-20 12:30:00,97.23,97.4,97.2,97.4,4277.0,90.7409,90.8995,90.7129,90.8995,4277.0
2022-04-20 12:35:00,97.38,97.51,97.38,97.43,5266.0,90.8809,91.0022,90.8809,90.9275,5266.0
2022-04-20 12:40:00,97.43,97.43,97.31,97.36,5371.0,90.9275,90.9275,90.8155,90.8622,5371.0
2022-04-20 12:45:00,97.38,97.4,97.32,97.39,4366.0,90.8809,90.8995,90.8249,90.8902,4366.0
2022-04-20 12:50:00,97.38,97.5,97.38,97.45,5196.0,90.8809,90.9929,90.8809,90.9462,5196.0
2022-04-20 12:55:00,97.47,97.52,97.43,97.47,5802.0,90.9649,91.0115,90.9275,90.9649,5802.0
2022-04-20 13:00:00,97.49,97.57,97.48,97.55,7389.0,90.9835,91.0582,90.9742,91.0395,7389.0
2022-04-20 13:05:00,97.55,97.57,97.4,97.47,7673.0,91.0395,91.0582,90.8995,90.9649,7673.0
2022-04-20 13:10:00,97.42,97.54,97.41,97.52,10798.0,90.9182,91.0302,90.9089,91.0115,10798.0
2022-04-20 13:15:00,97.51,97.54,97.38,97.39,4887.0,91.0022,91.0302,90.8809,90.8902,4887.0
2022-04-20 13:20:00,97.36,97.43,97.36,97.39,6121.0,90.8622,90.9275,90.8622,90.8902,6121.0
2022-04-20 13:25:00,97.38,97.4,97.32,97.35,7817.0,90.8809,90.8995,90.8249,90.8529,7817.0
2022-04-20 13:30:00,97.38,97.38,97.29,97.31,4534.0,90.8809,90.8809,90.7969,90.8155,4534.0
2022-04-20 13:35:00,97.32,97.38,97.32,97.37,6757.0,90.8249,90.8809,90.8249,90.8715,6757.0
2022-04-20 13:40:00,97.38,97.52,97.38,97.5,6197.0,90.8809,91.0115,90.8809,90.9929,6197.0
2022-04-20 13:45:00,97.5,97.54,97.44,97.44,9930.0,90.9929,91.0302,90.9369,90.9369,9930.0
2022-04-20 13:50:00,97.41,97.47,97.29,97.34,4743.0,90.9089,90.9649,90.7969,90.8435,4743.0
2022-04-20 13:55:00,97.34,97.46,97.32,97.43,6674.0,90.8435,90.9555,90.8249,90.9275,6674.0
2022-04-20 14:00:00,97.43,97.5,97.41,97.45,9365.0,90.9275,90.9929,90.9089,90.9462,9365.0
2022-04-20 14:05:00,97.42,97.44,97.34,97.34,5583.0,90.9182,90.9369,90.8435,90.8435,5583.0
2022-04-20 14:10:00,97.36,97.42,97.34,97.38,9114.0,90.8622,90.9182,90.8435,90.8809,9114.0
2022-04-20 14:15:00,97.38,97.39,97.19,97.21,8324.0,90.8809,90.8902,90.7036,90.7222,8324.0
2022-04-20 14:20:00,97.19,97.19,97.01,97.03,12521.0,90.7036,90.7036,90.5356,90.5542,12521.0
2022-04-20 14:25:00,97.03,97.03,96.92,96.99,15340.0,90.5542,90.5542,90.4516,90.5169,15340.0
2022-04-20 14:30:00,96.96,96.96,96.86,96.88,16747.0,90.4889,90.4889,90.3956,90.4142,16747.0
2022-04-20 14:35:00,96.87,96.97,96.82,96.91,14423.0,90.4049,90.4982,90.3582,90.4422,14423.0
2022-04-20 14:40:00,96.9,97.02,96.9,97.0,19835.0,90.4329,90.5449,90.4329,90.5262,19835.0
2022-04-20 14:45:00,96.99,97.08,96.98,97.04,10735.0,90.5169,90.6009,90.5076,90.5636,10735.0
2022-04-20 14:50:00,97.04,97.05,96.87,96.91,21306.0,90.5636,90.5729,90.4049,90.4422,21306.0
2022-04-20 14:55:00,96.91,96.97,96.87,96.97,21431.0,90.4422,90.4982,90.4049,90.4982,21431.0
2022-04-20 15:00:00,96.97,97.07,96.96,97.05,9009.0,90.4982,90.5916,90.4889,90.5729,9009.0
2022-04-20 15:05:00,97.03,97.11,96.97,97.1,18832.0,90.5542,90.6289,90.4982,90.6196,18832.0
2022-04-20 15:10:00,97.13,97.19,97.07,97.18,15239.0,90.6476,90.7036,90.5916,90.6942,15239.0
2022-04-20 15:15:00,97.19,97.24,97.15,97.21,14846.0,90.7036,90.7502,90.6662,90.7222,14846.0
2022-04-20 15:20:00,97.22,97.28,97.22,97.28,12040.0,90.7315,90.7875,90.7315,90.7875,12040.0
2022-04-20 15:25:00,97.3,97.38,97.29,97.32,34125.0,90.8062,90.8809,90.7969,90.8249,34125.0
2022-04-20 15:30:00,97.32,97.33,97.2,97.23,15416.0,90.8249,90.8342,90.7129,90.7409,15416.0
2022-04-20 15:35:00,97.25,97.27,97.18,97.2,15926.0,90.7595,90.7782,90.6942,90.7129,15926.0
2022-04-20 15:40:00,97.21,97.25,97.08,97.17,21615.0,90.7222,90.7595,90.6009,90.6849,21615.0
2022-04-20 15:45:00,97.19,97.28,97.16,97.23,31251.0,90.7036,90.7875,90.6756,90.7409,31251.0
2022-04-20 15:50:00,97.24,97.27,97.01,97.02,54434.0,90.7502,90.7782,90.5356,90.5449,54434.0
2022-04-20 15:55:00,97.02,97.2,96.94,97.14,217205.0,90.5449,90.7129,90.4702,90.6569,217205.0
2022-04-21 09:30:00,97.98,98.92,97.92,98.48,110839.0,91.4408,92.3181,91.3848,91.9075,110839.0
2022-04-21 09:35:00,98.43,98.62,98.22,98.22,19946.0,91.8608,92.0381,91.6648,91.6648,19946.0
2022-04-21 09:40:00,98.28,98.28,98.06,98.25,17560.0,91.7208,91.7208,91.5155,91.6928,17560.0
2022-04-21 09:45:00,98.16,98.62,98.13,98.52,10237.0,91.6088,92.0381,91.5808,91.9448,10237.0
2022-04-21 09:50:00,98.51,98.58,98.43,98.55,13969.0,91.9355,92.0008,91.8608,91.9728,13969.0
2022-04-21 09:55:00,98.55,98.66,98.47,98.63,17556.0,91.9728,92.0754,91.8981,92.0474,17556.0
2022-04-21 10:00:00,98.62,98.79,98.51,98.79,15362.0,92.0381,92.1968,91.9355,92.1968,15362.0
2022-04-21 10:05:00,98.75,98.82,98.69,98.72,26595.0,92.1594,92.2248,92.1034,92.1314,26595.0
2022-04-21 10:10:00,98.7,98.98,98.69,98.91,14753.0,92.1128,92.3741,92.1034,92.3088,14753.0
2022-04-21 10:15:00,98.85,98.93,98.76,98.76,19341.0,92.2528,92.3274,92.1688,92.1688,19341.0
2022-04-21 10:20:00,98.75,99.03,98.69,98.7,31794.0,92.1594,92.4207,92.1034,92.1128,31794.0
2022-04-21 10:25:00,98.68,98.69,98.37,98.55,13903.0,92.0941,92.1034,91.8048,91.9728,13903.0
2022-04-21 10:30:00,98.55,98.58,98.36,98.48,6737.0,91.9728,92.0008,91.7955,91.9075,6737.0
2022-04-21 10:35:00,98.46,98.55,98.39,98.5,44568.0,91.8888,91.9728,91.8235,91.9261,44568.0
2022-04-21 10:40:00,98.52,98.58,98.41,98.5,16607.0,91.9448,92.0008,91.8421,91.9261,16607.0
2022-04-21 10:45:00,98.5,98.55,98.42,98.45,17015.0,91.9261,91.9728,91.8515,91.8795,17015.0
2022-04-21 10:50:00,98.48,98.67,98.45,98.6,24074.0,91.9075,92.0848,91.8795,92.0194,24074.0
2022-04-21 10:55:00,98.59,98.68,98.54,98.61,19864.0,92.0101,92.0941,91.9635,92.0288,19864.0
2022-04-21 11:00:00,98.6,98.61,98.35,98.36,45018.0,92.0194,92.0288,91.7861,91.7955,45018.0
2022-04-21 11:05:00,98.37,98.38,97.95,98.0,37811.0,91.8048,91.8141,91.4128,91.4595,37811.0
2022-04-21 11:10:00,97.99,98.34,97.98,98.3,41855.0,91.4502,91.7768,91.4408,91.7395,41855.0
2022-04-21 11:15:00,98.27,98.35,98.23,98.28,11886.0,91.7115,91.7861,91.6741,91.7208,11886.0
2022-04-21 11:20:00,98.29,98.34,98.15,98.31,43431.0,91.7301,91.7768,91.5995,91.7488,43431.0
2022-04-21 11:25:00,98.31,98.36,98.2,98.31,55160.0,91.7488,91.7955,91.6461,91.7488,55160.0
2022-04-21 11:30:00,98.29,98.42,98.2,98.33,29737.0,91.7301,91.8515,91.6461,91.7675,29737.0
2022-04-21 11:35:00,98.32,98.38,98.28,98.35,17048.0,91.7581,91.8141,91.7208,91.7861,17048.0
2022-04-21 11:40:00,98.34,98.34,98.22,98.27,18736.0,91.7768,91.7768,91.6648,91.7115,18736.0
2022-04-21 11:45:00,98.28,98.38,98.24,98.34,9923.0,91.7208,91.8141,91.6835,91.7768,9923.0
2022-04-21 11:50:00,98.33,98.4,98.21,98.23,10798.0,91.7675,91.8328,91.6555,91.6741,10798.0
2022-04-21 11:55:00,98.22,98.35,98.21,98.3,13975.0,91.6648,91.7861,91.6555,91.7395,13975.0
2022-04-21 12:00:00,98.28,98.32,97.98,97.98,8255.0,91.7208,91.7581,91.4408,91.4408,8255.0
2022-04-21 12:05:00,97.99,98.01,97.85,97.87,10783.0,91.4502,91.4688,91.3195,91.3382,10783.0
2022-04-21 12:10:00,97.87,97.89,97.73,97.8,9955.0,91.3382,91.3568,91.2075,91.2728,9955.0
2022-04-21 12:15:00,97.78,97.83,97.69,97.8,18283.0,91.2542,91.3008,91.1702,91.2728,18283.0
2022-04-21 12:20:00,97.8,97.81,97.69,97.72,7209.0,91.2728,91.2822,91.1702,91.1982,7209.0
2022-04-21 12:25:00,97.7,97.78,97.7,97.72,8760.0,91.1795,91.2542,91.1795,91.1982,8760.0
2022-04-21 12:30:00,97.7,97.85,97.69,97.69,42280.0,91.1795,91.3195,91.1702,91.1702,42280.0
2022-04-21 12:35:00,97.69,97.71,97.42,97.47,5807.0,91.1702,91.1888,90.9182,90.9649,5807.0
2022-04-21 12:40:00,97.45,97.59,97.45,97.56,3765.0,90.9462,91.0769,90.9462,91.0489,3765.0
2022-04-21 12:45:00,97.58,97.65,97.51,97.56,4443.0,91.0675,91.1328,91.0022,91.0489,4443.0
2022-04-21 12:50:00,97.54,97.58,97.43,97.54,6986.0,91.0302,91.0675,90.9275,91.0302,6986.0
2022-04-21 12:55:00,97.55,97.58,97.43,97.43,4006.0,91.0395,91.0675,90.9275,90.9275,4006.0
2022-04-21 13:00:00,97.41,97.43,97.25,97.32,2447.0,90.9089,90.9275,90.7595,90.8249,2447.0
2022-04-21 13:05:00,97.32,97.38,97.29,97.37,4154.0,90.8249,90.8809,90.7969,90.8715,4154.0
2022-04-21 13:10:00,97.4,97.43,97.31,97.35,7144.0,90.8995,90.9275,90.8155,90.8529,7144.0
2022-04-21 13:15:00,97.34,97.36,97.23,97.23,3814.0,90.8435,90.8622,90.7409,90.7409,3814.0
2022-04-21 13:20:00,97.25,97.54,97.24,97.44,5394.0,90.7595,91.0302,90.7502,90.9369,5394.0
2022-04-21 13:25:00,97.42,97.52,97.32,97.51,3720.0,90.9182,91.0115,90.8249,91.0022,3720.0
2022-04-21 13:30:00,97.5,97.61,97.5,97.54,2667.0,90.9929,91.0955,90.9929,91.0302,2667.0
2022-04-21 13:35:00,97.52,97.52,97.28,97.3,10233.0,91.0115,91.0115,90.7875,90.8062,10233.0
2022-04-21 13:40:00,97.32,97.41,97.24,97.3,8008.0,90.8249,90.9089,90.7502,90.8062,8008.0
2022-04-21 13:45:00,97.31,97.54,97.25,97.49,10734.0,90.8155,91.0302,90.7595,90.9835,10734.0
2022-04-21 13:50:00,97.51,97.51,97.39,97.39,5236.0,91.0022,91.0022,90.8902,90.8902,5236.0
2022-04-21 13:55:00,97.41,97.41,97.22,97.25,10358.0,90.9089,90.9089,90.7315,90.7595,10358.0
2022-04-21 14:00:00,97.22,97.22,96.98,97.0,8241.0,90.7315,90.7315,90.5076,90.5262,8241.0
2022-04-21 14:05:00,96.99,97.05,96.93,97.05,6988.0,90.5169,90.5729,90.4609,90.5729,6988.0
2022-04-21 14:10:00,97.04,97.07,97.0,97.04,3884.0,90.5636,90.5916,90.5262,90.5636,3884.0
2022-04-21 14:15:00,97.02,97.05,96.91,97.01,7748.0,90.5449,90.5729,90.4422,90.5356,7748.0
2022-04-21 14:20:00,97.03,97.17,96.99,97.02,4827.0,90.5542,90.6849,90.5169,90.5449,4827.0
2022-04-21 14:25:00,97.02,97.12,97.02,97.06,5294.0,90.5449,90.6382,90.5449,90.5822,5294.0
2022-04-21 14:30:00,97.05,97.25,97.04,97.24,9012.0,90.5729,90.7595,90.5636,90.7502,9012.0
2022-04-21 14:35:00,97.23,97.34,97.05,97.16,25033.0,90.7409,90.8435,90.5729,90.6756,25033.0
2022-04-21 14:40:00,97.16,97.16,97.0,97.0,24454.0,90.6756,90.6756,90.5262,90.5262,24454.0
2022-04-21 14:45:00,97.0,97.06,96.84,96.84,9638.0,90.5262,90.5822,90.3769,90.3769,9638.0
2022-04-21 14:50:00,96.85,96.87,96.75,96.85,5907.0,90.3862,90.4049,90.2929,90.3862,5907.0
2022-04-21 14:55:00,96.83,96.9,96.77,96.81,6105.0,90.3676,90.4329,90.3116,90.3489,6105.0
2022-04-21 15:00:00,96.8,96.8,96.61,96.61,5147.0,90.3396,90.3396,90.1623,90.1623,5147.0
2022-04-21 15:05:00,96.64,96.67,96.52,96.56,6445.0,90.1903,90.2183,90.0783,90.1156,6445.0
2022-04-21 15:10:00,96.53,96.57,96.49,96.54,6554.0,90.0876,90.1249,90.0503,90.0969,6554.0
2022-04-21 15:15:00,96.52,96.79,96.49,96.69,16283.0,90.0783,90.3302,90.0503,90.2369,16283.0
2022-04-21 15:20:00,96.7,96.77,96.65,96.77,7478.0,90.2463,90.3116,90.1996,90.3116,7478.0
2022-04-21 15:25:00,96.73,96.98,96.64,96.97,31983.0,90.2743,90.5076,90.1903,90.4982,31983.0
2022-04-21 15:30:00,96.95,96.96,96.71,96.71,15601.0,90.4796,90.4889,90.2556,90.2556,15601.0
2022-04-21 15:35:00,96.65,96.69,96.53,96.67,23489.0,90.1996,90.2369,90.0876,90.2183,23489.0
2022-04-21 15:40:00,96.68,96.83,96.65,96.78,25695.0,90.2276,90.3676,90.1996,90.3209,25695.0
2022-04-21 15:45:00,96.76,96.81,96.45,96.45,28259.0,90.3022,90.3489,90.0129,90.0129,28259.0
2022-04-21 15:50:00,96.47,96.86,96.46,96.78,51224.0,90.0316,90.3956,90.0223,90.3209,51224.0
2022-04-21 15:55:00,96.77,96.8,96.67,96.71,98042.0,90.3116,90.3396,90.2183,90.2556,98042.0
2022-04-22 09:30:00,96.04,96.33,95.69,95.84,65560.0,89.6303,89.9009,89.3037,89.4436,65560.0
2022-04-22 09:35:00,95.86,95.9,95.4,95.44,17240.0,89.4623,89.4996,89.033,89.0703,17240.0
2022-04-22 09:40:00,95.43,95.44,95.04,95.04,10028.0,89.061,89.0703,88.697,88.697,10028.0
2022-04-22 09:45:00,95.01,95.15,94.9,95.06,16128.0,88.669,88.7997,88.5664,88.7157,16128.0
2022-04-22 09:50:00,95.01,95.17,94.94,95.16,8392.0,88.669,88.8184,88.6037,88.809,8392.0
2022-04-22 09:55:00,95.13,95.19,94.77,94.89,18512.0,88.781,88.837,88.4451,88.5571,18512.0
2022-04-22 10:00:00,94.77,94.92,94.77,94.84,4955.0,88.4451,88.585,88.4451,88.5104,4955.0
2022-04-22 10:05:00,94.84,95.03,94.8,94.84,13048.0,88.5104,88.6877,88.4731,88.5104,13048.0
2022-04-22 10:10:00,94.81,95.03,94.81,95.03,34677.0,88.4824,88.6877,88.4824,88.6877,34677.0
2022-04-22 10:15:00,95.01,95.09,94.75,94.79,13852.0,88.669,88.7437,88.4264,88.4637,13852.0
2022-04-22 10:20:00,94.75,94.88,94.58,94.88,21134.0,88.4264,88.5477,88.2677,88.5477,21134.0
2022-04-22 10:25:00,94.85,94.99,94.82,94.89,5288.0,88.5197,88.6504,88.4917,88.5571,5288.0
2022-04-22 10:30:00,94.9,94.93,94.73,94.73,12735.0,88.5664,88.5944,88.4077,88.4077,12735.0
2022-04-22 10:35:00,94.74,94.83,94.58,94.67,12163.0,88.4171,88.5011,88.2677,88.3517,12163.0
2022-04-22 10:40:00,94.63,94.67,94.51,94.63,9047.0,88.3144,88.3517,88.2024,88.3144,9047.0
2022-04-22 10:45:00,94.62,94.67,94.55,94.55,10777.0,88.3051,88.3517,88.2397,88.2397,10777.0
2022-04-22 10:50:00,94.57,94.67,94.47,94.62,10642.0,88.2584,88.3517,88.1651,88.3051,10642.0
2022-04-22 10:55:00,94.6,94.68,94.57,94.6,12375.0,88.2864,88.3611,88.2584,88.2864,12375.0
2022-04-22 11:00:00,94.6,94.68,94.52,94.53,11812.0,88.2864,88.3611,88.2117,88.2211,11812.0
2022-04-22 11:05:00,94.55,94.8,94.46,94.77,9160.0,88.2397,88.4731,88.1558,88.4451,9160.0
2022-04-22 11:10:00,94.78,94.91,94.69,94.87,6621.0,88.4544,88.5757,88.3704,88.5384,6621.0
2022-04-22 11:15:00,94.86,94.9,94.75,94.8,9739.0,88.5291,88.5664,88.4264,88.4731,9739.0
2022-04-22 11:20:00,94.8,94.87,94.77,94.81,7184.0,88.4731,88.5384,88.4451,88.4824,7184.0
2022-04-22 11:25:00,94.8,94.82,94.74,94.75,6678.0,88.4731,88.4917,88.4171,88.4264,6678.0
2022-04-22 11:30:00,94.74,94.81,94.71,94.73,6228.0,88.4171,88.4824,88.3891,88.4077,6228.0
2022-04-22 11:35:00,94.73,94.76,94.62,94.67,9807.0,88.4077,88.4357,88.3051,88.3517,9807.0
2022-04-22 11:40:00,94.68,94.78,94.63,94.66,7837.0,88.3611,88.4544,88.3144,88.3424,7837.0
2022-04-22 11:45:00,94.65,94.71,94.53,94.59,6438.0,88.3331,88.3891,88.2211,88.2771,6438.0
2022-04-22 11:50:00,94.57,94.58,94.47,94.53,19059.0,88.2584,88.2677,88.1651,88.2211,19059.0
2022-04-22 11:55:00,94.52,94.63,94.51,94.59,10137.0,88.2117,88.3144,88.2024,88.2771,10137.0
2022-04-22 12:00:00,94.58,94.58,94.45,94.48,4702.0,88.2677,88.2677,88.1464,88.1744,4702.0
2022-04-22 12:05:00,94.55,94.6,94.5,94.58,10224.0,88.2397,88.2864,88.1931,88.2677,10224.0
2022-04-22 12:10:00,94.59,94.69,94.56,94.69,5943.0,88.2771,88.3704,88.2491,88.3704,5943.0
2022-04-22 12:15:00,94.66,94.75,94.63,94.75,8181.0,88.3424,88.4264,88.3144,88.4264,8181.0
2022-04-22 12:20:00,94.76,94.84,94.74,94.83,5206.0,88.4357,88.5104,88.4171,88.5011,5206.0
2022-04-22 12:25:00,94.88,94.89,94.76,94.81,7977.0,88.5477,88.5571,88.4357,88.4824,7977.0
2022-04-22 12:30:00,94.8,94.83,94.75,94.81,4253.0,88.4731,88.5011,88.4264,88.4824,4253.0
2022-04-22 12:35:00,94.81,94.91,94.77,94.77,3961.0,88.4824,88.5757,88.4451,88.4451,3961.0
2022-04-22 12:40:00,94.79,94.85,94.78,94.82,7735.0,88.4637,88.5197,88.4544,88.4917,7735.0
2022-04-22 12:45:00,94.84,94.91,94.82,94.89,7159.0,88.5104,88.5757,88.4917,88.5571,7159.0
2022-04-22 12:50:00,94.94,94.95,94.69,94.69,5987.0,88.6037,88.613,88.3704,88.3704,5987.0
2022-04-22 12:55:00,94.7,94.73,94.67,94.68,5607.0,88.3797,88.4077,88.3517,88.3611,5607.0
2022-04-22 13:00:00,94.68,94.68,94.59,94.61,4811.0,88.3611,88.3611,88.2771,88.2957,4811.0
2022-04-22 13:05:00,94.62,94.69,94.6,94.67,12913.0,88.3051,88.3704,88.2864,88.3517,12913.0
2022-04-22 13:10:00,94.67,94.89,94.66,94.87,20144.0,88.3517,88.5571,88.3424,88.5384,20144.0
2022-04-22 13:15:00,94.85,94.94,94.82,94.86,13966.0,88.5197,88.6037,88.4917,88.5291,13966.0
2022-04-22 13:20:00,94.85,94.92,94.69,94.76,56520.0,88.5197,88.585,88.3704,88.4357,56520.0
2022-04-22 13:25:00,94.78,94.93,94.72,94.92,22630.0,88.4544,88.5944,88.3984,88.585,22630.0
2022-04-22 13:30:00,94.9,94.95,94.84,94.93,14854.0,88.5664,88.613,88.5104,88.5944,14854.0
2022-04-22 13:35:00,94.9,94.93,94.7,94.72,28152.0,88.5664,88.5944,88.3797,88.3984,28152.0
2022-04-22 13:40:00,94.72,94.72,94.5,94.68,31611.0,88.3984,88.3984,88.1931,88.3611,31611.0
2022-04-22 13:45:00,94.69,94.79,94.69,94.69,4592.0,88.3704,88.4637,88.3704,88.3704,4592.0
2022-04-22 13:50:00,94.6,94.61,94.41,94.43,2996.0,88.2864,88.2957,88.1091,88.1278,2996.0
2022-04-22 13:55:00,94.4,94.52,94.36,94.42,27819.0,88.0998,88.2117,88.0624,88.1184,27819.0
2022-04-22 14:00:00,94.43,94.45,94.3,94.34,8176.0,88.1278,88.1464,88.0064,88.0438,8176.0
2022-04-22 14:05:00,94.35,94.42,94.29,94.32,9501.0,88.0531,88.1184,87.9971,88.0251,9501.0
2022-04-22 14:10:00,94.31,94.33,94.2,94.25,7237.0,88.0158,88.0344,87.9131,87.9598,7237.0
2022-04-22 14:15:00,94.23,94.5,94.2,94.42,10051.0,87.9411,88.1931,87.9131,88.1184,10051.0
2022-04-22 14:20:00,94.33,94.46,94.26,94.3,8077.0,88.0344,88.1558,87.9691,88.0064,8077.0
2022-04-22 14:25:00,94.29,94.36,94.26,94.3,27282.0,87.9971,88.0624,87.9691,88.0064,27282.0
2022-04-22 14:30:00,94.32,94.38,94.0,94.01,13200.0,88.0251,88.0811,87.7265,87.7358,13200.0
2022-04-22 14:35:00,94.0,94.02,93.9,93.97,11890.0,87.7265,87.7451,87.6331,87.6985,11890.0
2022-04-22 14:40:00,94.0,94.03,93.93,93.95,9681.0,87.7265,87.7544,87.6611,87.6798,9681.0
2022-04-22 14:45:00,93.97,94.02,93.91,93.91,22921.0,87.6985,87.7451,87.6425,87.6425,22921.0
2022-04-22 14:50:00,93.92,93.92,93.77,93.77,15049.0,87.6518,87.6518,87.5118,87.5118,15049.0
2022-04-22 14:55:00,93.75,93.76,93.56,93.75,15010.0,87.4931,87.5025,87.3158,87.4931,15010.0
2022-04-22 15:00:00,93.81,93.84,93.69,93.76,8648.0,87.5491,87.5771,87.4371,87.5025,8648.0
2022-04-22 15:05:00,93.77,93.78,93.64,93.71,26220.0,87.5118,87.5211,87.3905,87.4558,26220.0
2022-04-22 15:10:00,93.71,94.1,93.65,94.04,43731.0,87.4558,87.8198,87.3998,87.7638,43731.0
2022-04-22 15:15:00,94.01,94.17,93.92,94.13,40302.0,87.7358,87.8851,87.6518,87.8478,40302.0
2022-04-22 15:20:00,94.12,94.16,93.88,93.9,18704.0,87.8384,87.8758,87.6145,87.6331,18704.0
2022-04-22 15:25:00,93.9,94.03,93.89,93.97,23023.0,87.6331,87.7544,87.6238,87.6985,23023.0
2022-04-22 15:30:00,93.99,94.18,93.98,94.14,40461.0,87.7171,87.8944,87.7078,87.8571,40461.0
2022-04-22 15:35:00,94.15,94.32,94.15,94.27,28907.0,87.8664,88.0251,87.8664,87.9784,28907.0
2022-04-22 15:40:00,94.28,94.37,94.12,94.19,43982.0,87.9878,88.0718,87.8384,87.9038,43982.0
2022-04-22 15:45:00,94.16,94.17,93.81,93.83,50896.0,87.8758,87.8851,87.5491,87.5678,50896.0
2022-04-22 15:50:00,93.85,93.86,93.64,93.71,90698.0,87.5865,87.5958,87.3905,87.4558,90698.0
2022-04-22 15:55:00,93.7,93.73,93.47,93.6,208345.0,87.4465,87.4745,87.2318,87.3531,208345.0
2022-04-25 09:30:00,92.91,93.0,91.55,91.56,84304.0,86.7092,86.7932,85.44,85.4493,84304.0
2022-04-25 09:35:00,91.58,92.26,91.55,91.86,21453.0,85.468,86.1026,85.44,85.7293,21453.0
2022-04-25 09:40:00,91.93,92.12,91.24,91.3,29253.0,85.7946,85.9719,85.1507,85.2066,29253.0
2022-04-25 09:45:00,91.29,91.46,91.16,91.25,42959.0,85.1973,85.356,85.076,85.16,42959.0
2022-04-25 09:50:00,91.21,91.44,90.9,90.92,36319.0,85.1227,85.3373,84.8333,84.852,36319.0
2022-04-25 09:55:00,90.84,90.99,90.78,90.79,16423.0,84.7773,84.9173,84.7214,84.7307,16423.0
2022-04-25 10:00:00,90.76,90.86,90.46,90.47,20990.0,84.7027,84.796,84.4227,84.432,20990.0
2022-04-25 10:05:00,90.48,90.78,90.41,90.43,15045.0,84.4414,84.7214,84.376,84.3947,15045.0
2022-04-25 10:10:00,90.44,90.52,90.23,90.37,18703.0,84.404,84.4787,84.2081,84.3387,18703.0
2022-04-25 10:15:00,90.36,90.47,90.28,90.46,13726.0,84.3294,84.432,84.2547,84.4227,13726.0
2022-04-25 10:20:00,90.45,90.59,90.27,90.59,13860.0,84.4134,84.544,84.2454,84.544,13860.0
2022-04-25 10:25:00,90.66,90.92,90.58,90.7,16591.0,84.6094,84.852,84.5347,84.6467,16591.0
2022-04-25 10:30:00,90.68,90.96,90.67,90.93,10656.0,84.628,84.8893,84.6187,84.8613,10656.0
2022-04-25 10:35:00,90.97,91.0,90.65,90.66,13712.0,84.8987,84.9267,84.6,84.6094,13712.0
2022-04-25 10:40:00,90.68,90.7,90.44,90.57,13416.0,84.628,84.6467,84.404,84.5254,13416.0
2022-04-25 10:45:00,90.63,90.77,90.62,90.76,14230.0,84.5814,84.712,84.572,84.7027,14230.0
2022-04-25 10:50:00,90.76,90.78,90.4,90.52,10224.0,84.7027,84.7214,84.3667,84.4787,10224.0
2022-04-25 10:55:00,90.53,90.55,90.38,90.38,27616.0,84.488,84.5067,84.348,84.348,27616.0
2022-04-25 11:00:00,90.38,90.45,90.28,90.36,10488.0,84.348,84.4134,84.2547,84.3294,10488.0
2022-04-25 11:05:00,90.36,90.4,90.21,90.23,11617.0,84.3294,84.3667,84.1894,84.2081,11617.0
2022-04-25 11:10:00,90.23,90.38,90.16,90.36,10463.0,84.2081,84.348,84.1427,84.3294,10463.0
2022-04-25 11:15:00,90.31,90.41,90.21,90.4,9500.0,84.2827,84.376,84.1894,84.3667,9500.0
2022-04-25 11:20:00,90.38,90.51,90.35,90.43,9475.0,84.348,84.4694,84.3201,84.3947,9475.0
2022-04-25 11:25:00,90.39,90.51,90.19,90.19,11278.0,84.3574,84.4694,84.1707,84.1707,11278.0
2022-04-25 11:30:00,90.22,90.23,90.08,90.12,18094.0,84.1987,84.2081,84.0681,84.1054,18094.0
2022-04-25 11:35:00,90.13,90.27,89.96,89.99,30182.0,84.1147,84.2454,83.9561,83.9841,30182.0
2022-04-25 11:40:00,90.02,90.02,89.88,89.88,11567.0,84.0121,84.0121,83.8814,83.8814,11567.0
2022-04-25 11:45:00,89.86,89.86,89.69,89.72,17342.0,83.8628,83.8628,83.7041,83.7321,17342.0
2022-04-25 11:50:00,89.72,89.73,89.6,89.65,11542.0,83.7321,83.7414,83.6201,83.6668,11542.0
2022-04-25 11:55:00,89.66,89.89,89.65,89.87,8317.0,83.6761,83.8908,83.6668,83.8721,8317.0
2022-04-25 12:00:00,89.88,89.93,89.78,89.93,8766.0,83.8814,83.9281,83.7881,83.9281,8766.0
2022-04-25 12:05:00,89.99,90.19,89.97,90.18,50237.0,83.9841,84.1707,83.9654,84.1614,50237.0
2022-04-25 12:10:00,90.16,90.31,90.04,90.08,9688.0,84.1427,84.2827,84.0307,84.0681,9688.0
2022-04-25 12:15:00,90.07,90.24,89.91,89.98,10312.0,84.0587,84.2174,83.9094,83.9747,10312.0
2022-04-25 12:20:00,90.03,90.38,90.03,90.38,17326.0,84.0214,84.348,84.0214,84.348,17326.0
2022-04-25 12:25:00,90.39,90.48,90.2,90.25,9033.0,84.3574,84.4414,84.1801,84.2267,9033.0
2022-04-25 12:30:00,90.25,90.38,90.22,90.3,11750.0,84.2267,84.348,84.1987,84.2734,11750.0
2022-04-25 12:35:00,90.26,90.54,90.26,90.38,15833.0,84.2361,84.4974,84.2361,84.348,15833.0
2022-04-25 12:40:00,90.37,90.39,90.26,90.26,7007.0,84.3387,84.3574,84.2361,84.2361,7007.0
2022-04-25 12:45:00,90.29,90.57,90.28,90.56,6697.0,84.2641,84.5254,84.2547,84.516,6697.0
2022-04-25 12:50:00,90.61,90.61,90.38,90.38,6877.0,84.5627,84.5627,84.348,84.348,6877.0
2022-04-25 12:55:00,90.38,90.42,90.32,90.42,9423.0,84.348,84.3854,84.2921,84.3854,9423.0
2022-04-25 13:00:00,90.4,90.46,90.2,90.27,7473.0,84.3667,84.4227,84.1801,84.2454,7473.0
2022-04-25 13:05:00,90.25,90.5,90.24,90.5,7367.0,84.2267,84.46,84.2174,84.46,7367.0
2022-04-25 13:10:00,90.53,90.73,90.53,90.63,5739.0,84.488,84.6747,84.488,84.5814,5739.0
2022-04-25 13:15:00,90.65,90.72,90.48,90.52,10394.0,84.6,84.6654,84.4414,84.4787,10394.0
2022-04-25 13:20:00,90.54,90.57,90.45,90.45,5481.0,84.4974,84.5254,84.4134,84.4134,5481.0
2022-04-25 13:25:00,90.45,90.56,90.34,90.47,13390.0,84.4134,84.516,84.3107,84.432,13390.0
2022-04-25 13:30:00,90.5,90.65,90.45,90.52,10302.0,84.46,84.6,84.4134,84.4787,10302.0
2022-04-25 13:35:00,90.5,90.5,90.27,90.3,9361.0,84.46,84.46,84.2454,84.2734,9361.0
2022-04-25 13:40:00,90.31,90.47,90.25,90.31,12983.0,84.2827,84.432,84.2267,84.2827,12983.0
2022-04-25 13:45:00,90.3,90.43,90.26,90.43,11498.0,84.2734,84.3947,84.2361,84.3947,11498.0
2022-04-25 13:50:00,90.39,90.43,90.23,90.34,10660.0,84.3574,84.3947,84.2081,84.3107,10660.0
2022-04-25 13:55:00,90.34,90.37,90.17,90.2,6905.0,84.3107,84.3387,84.1521,84.1801,6905.0
2022-04-25 14:00:00,90.24,90.29,90.08,90.11,9217.0,84.2174,84.2641,84.0681,84.0961,9217.0
2022-04-25 14:05:00,90.12,90.4,90.12,90.38,8849.0,84.1054,84.3667,84.1054,84.348,8849.0
2022-04-25 14:10:00,90.4,90.48,90.35,90.48,18102.0,84.3667,84.4414,84.3201,84.4414,18102.0
2022-04-25 14:15:00,90.49,90.73,90.48,90.68,10309.0,84.4507,84.6747,84.4414,84.628,10309.0
2022-04-25 14:20:00,90.69,90.88,90.62,90.86,9859.0,84.6374,84.8147,84.572,84.796,9859.0
2022-04-25 14:25:00,90.89,91.0,90.82,90.98,14519.0,84.824,84.9267,84.7587,84.908,14519.0
2022-04-25 14:30:00,90.99,91.1,90.97,91.08,11696.0,84.9173,85.02,84.8987,85.0013,11696.0
2022-04-25 14:35:00,91.1,91.13,91.03,91.08,12289.0,85.02,85.048,84.9547,85.0013,12289.0
2022-04-25 14:40:00,91.03,91.17,90.97,91.08,22015.0,84.9547,85.0853,84.8987,85.0013,22015.0
2022-04-25 14:45:00,91.08,91.4,91.04,91.38,27383.0,85.0013,85.3,84.964,85.2813,27383.0
2022-04-25 14:50:00,91.35,91.67,91.35,91.66,33572.0,85.2533,85.552,85.2533,85.5426,33572.0
2022-04-25 14:55:00,91.67,91.68,91.44,91.46,21880.0,85.552,85.5613,85.3373,85.356,21880.0
2022-04-25 15:00:00,91.48,91.49,91.15,91.18,12233.0,85.3746,85.384,85.0667,85.0947,12233.0
2022-04-25 15:05:00,91.22,91.29,91.16,91.23,12525.0,85.132,85.1973,85.076,85.1413,12525.0
2022-04-25 15:10:00,91.21,91.28,91.13,91.25,13740.0,85.1227,85.188,85.048,85.16,13740.0
2022-04-25 15:15:00,91.25,91.5,91.25,91.5,7747.0,85.16,85.3933,85.16,85.3933,7747.0
2022-04-25 15:20:00,91.52,91.83,91.51,91.81,22225.0,85.412,85.7013,85.4026,85.6826,22225.0
2022-04-25 15:25:00,91.83,91.94,91.72,91.93,26436.0,85.7013,85.8039,85.5986,85.7946,26436.0
2022-04-25 15:30:00,91.9,92.07,91.9,92.02,29194.0,85.7666,85.9253,85.7666,85.8786,29194.0
2022-04-25 15:35:00,92.01,92.34,91.98,92.27,45897.0,85.8693,86.1772,85.8413,86.1119,45897.0
2022-04-25 15:40:00,92.29,92.29,92.02,92.26,34265.0,86.1306,86.1306,85.8786,86.1026,34265.0
2022-04-25 15:45:00,92.27,92.41,92.15,92.2,55858.0,86.1119,86.2426,85.9999,86.0466,55858.0
2022-04-25 15:50:00,92.15,92.31,91.98,92.26,66550.0,85.9999,86.1492,85.8413,86.1026,66550.0
2022-04-25 15:55:00,92.26,92.29,92.06,92.22,193663.0,86.1026,86.1306,85.9159,86.0652,193663.0
2022-04-26 09:30:00,91.6,91.67,90.96,91.35,77539.0,85.4866,85.552,84.8893,85.2533,77539.0
2022-04-26 09:35:00,91.41,91.75,91.38,91.7,15779.0,85.3093,85.6266,85.2813,85.58,15779.0
2022-04-26 09:40:00,91.59,91.7,91.32,91.42,18956.0,85.4773,85.58,85.2253,85.3186,18956.0
2022-04-26 09:45:00,91.43,91.62,91.24,91.49,11411.0,85.328,85.5053,85.1507,85.384,11411.0
2022-04-26 09:50:00,91.52,91.85,91.46,91.75,28447.0,85.412,85.7199,85.356,85.6266,28447.0
2022-04-26 09:55:00,91.73,92.17,91.7,92.11,36472.0,85.6079,86.0186,85.58,85.9626,36472.0
2022-04-26 10:00:00,92.11,92.18,91.83,92.18,15040.0,85.9626,86.0279,85.7013,86.0279,15040.0
2022-04-26 10:05:00,92.17,92.37,92.12,92.36,13589.0,86.0186,86.2052,85.9719,86.1959,13589.0
2022-04-26 10:10:00,92.36,92.43,91.93,92.01,13985.0,86.1959,86.2612,85.7946,85.8693,13985.0
2022-04-26 10:15:00,92.01,92.02,91.41,91.43,13492.0,85.8693,85.8786,85.3093,85.328,13492.0
2022-04-26 10:20:00,91.4,91.4,91.17,91.22,15296.0,85.3,85.3,85.0853,85.132,15296.0
2022-04-26 10:25:00,91.2,91.28,91.06,91.24,12592.0,85.1133,85.188,84.9827,85.1507,12592.0
2022-04-26 10:30:00,91.23,91.32,91.03,91.03,20245.0,85.1413,85.2253,84.9547,84.9547,20245.0
2022-04-26 10:35:00,91.09,91.28,91.04,91.22,15468.0,85.0107,85.188,84.964,85.132,15468.0
2022-04-26 10:40:00,91.2,91.21,90.88,90.95,16259.0,85.1133,85.1227,84.8147,84.88,16259.0
2022-04-26 10:45:00,90.99,91.07,90.78,90.89,10834.0,84.9173,84.992,84.7214,84.824,10834.0
2022-04-26 10:50:00,90.93,91.23,90.83,90.98,24391.0,84.8613,85.1413,84.768,84.908,24391.0
2022-04-26 10:55:00,90.97,91.13,90.94,91.1,27198.0,84.8987,85.048,84.8707,85.02,27198.0
2022-04-26 11:00:00,91.05,91.1,90.88,90.94,12617.0,84.9733,85.02,84.8147,84.8707,12617.0
2022-04-26 11:05:00,90.93,90.97,90.78,90.8,23047.0,84.8613,84.8987,84.7214,84.74,23047.0
2022-04-26 11:10:00,90.79,91.01,90.73,91.0,17347.0,84.7307,84.936,84.6747,84.9267,17347.0
2022-04-26 11:15:00,90.98,91.0,90.6,90.69,14919.0,84.908,84.9267,84.5534,84.6374,14919.0
2022-04-26 11:20:00,90.69,90.89,90.67,90.75,19262.0,84.6374,84.824,84.6187,84.6934,19262.0
2022-04-26 11:25:00,90.75,90.88,90.75,90.83,14699.0,84.6934,84.8147,84.6934,84.768,14699.0
2022-04-26 11:30:00,90.81,90.85,90.67,90.81,16121.0,84.7494,84.7867,84.6187,84.7494,16121.0
2022-04-26 11:35:00,90.79,90.81,90.49,90.68,13962.0,84.7307,84.7494,84.4507,84.628,13962.0
2022-04-26 11:40:00,90.68,90.68,90.45,90.62,15330.0,84.628,84.628,84.4134,84.572,15330.0
2022-04-26 11:45:00,90.59,90.74,90.58,90.71,12971.0,84.544,84.684,84.5347,84.656,12971.0
2022-04-26 11:50:00,90.7,90.7,90.55,90.59,5900.0,84.6467,84.6467,84.5067,84.544,5900.0
2022-04-26 11:55:00,90.57,90.57,90.38,90.43,8488.0,84.5254,84.5254,84.348,84.3947,8488.0
2022-04-26 12:00:00,90.43,90.48,90.31,90.48,9575.0,84.3947,84.4414,84.2827,84.4414,9575.0
2022-04-26 12:05:00,90.47,90.54,90.44,90.54,9158.0,84.432,84.4974,84.404,84.4974,9158.0
2022-04-26 12:10:00,90.53,90.58,90.47,90.53,9884.0,84.488,84.5347,84.432,84.488,9884.0
2022-04-26 12:15:00,90.54,90.68,90.54,90.64,8877.0,84.4974,84.628,84.4974,84.5907,8877.0
2022-04-26 12:20:00,90.64,90.8,90.63,90.72,14966.0,84.5907,84.74,84.5814,84.6654,14966.0
2022-04-26 12:25:00,90.71,90.95,90.71,90.91,10693.0,84.656,84.88,84.656,84.8427,10693.0
2022-04-26 12:30:00,90.89,90.91,90.69,90.71,12795.0,84.824,84.8427,84.6374,84.656,12795.0
2022-04-26 12:35:00,90.7,90.77,90.55,90.66,24571.0,84.6467,84.712,84.5067,84.6094,24571.0
2022-04-26 12:40:00,90.66,90.66,90.48,90.55,18888.0,84.6094,84.6094,84.4414,84.5067,18888.0
2022-04-26 12:45:00,90.55,90.56,90.43,90.43,9212.0,84.5067,84.516,84.3947,84.3947,9212.0
2022-04-26 12:50:00,90.43,90.55,90.42,90.45,6422.0,84.3947,84.5067,84.3854,84.4134,6422.0
2022-04-26 12:55:00,90.49,90.74,90.45,90.7,13146.0,84.4507,84.684,84.4134,84.6467,13146.0
2022-04-26 13:00:00,90.72,90.73,90.39,90.41,10749.0,84.6654,84.6747,84.3574,84.376,10749.0
2022-04-26 13:05:00,90.42,90.5,90.39,90.47,7969.0,84.3854,84.46,84.3574,84.432,7969.0
2022-04-26 13:10:00,90.44,90.52,90.31,90.32,12532.0,84.404,84.4787,84.2827,84.2921,12532.0
2022-04-26 13:15:00,90.29,90.37,90.19,90.19,10118.0,84.2641,84.3387,84.1707,84.1707,10118.0
2022-04-26 13:20:00,90.2,90.24,90.1,90.12,6799.0,84.1801,84.2174,84.0867,84.1054,6799.0
2022-04-26 13:25:00,90.13,90.14,90.01,90.05,10950.0,84.1147,84.1241,84.0027,84.0401,10950.0
2022-04-26 13:30:00,90.02,90.15,89.97,90.08,10934.0,84.0121,84.1334,83.9654,84.0681,10934.0
2022-04-26 13:35:00,90.09,90.2,90.03,90.18,11456.0,84.0774,84.1801,84.0214,84.1614,11456.0
2022-04-26 13:40:00,90.17,90.42,90.14,90.4,9142.0,84.1521,84.3854,84.1241,84.3667,9142.0
2022-04-26 13:45:00,90.43,90.47,90.33,90.4,12247.0,84.3947,84.432,84.3014,84.3667,12247.0
2022-04-26 13:50:00,90.38,90.38,90.18,90.19,8749.0,84.348,84.348,84.1614,84.1707,8749.0
2022-04-26 13:55:00,90.19,90.35,90.17,90.25,13407.0,84.1707,84.3201,84.1521,84.2267,13407.0
2022-04-26 14:00:00,90.28,90.28,90.11,90.2,14213.0,84.2547,84.2547,84.0961,84.1801,14213.0
2022-04-26 14:05:00,90.19,90.34,90.17,90.23,9771.0,84.1707,84.3107,84.1521,84.2081,9771.0
2022-04-26 14:10:00,90.24,90.35,90.22,90.35,10838.0,84.2174,84.3201,84.1987,84.3201,10838.0
2022-04-26 14:15:00,90.35,90.49,90.34,90.47,13747.0,84.3201,84.4507,84.3107,84.432,13747.0
2022-04-26 14:20:00,90.47,90.72,90.44,90.68,8439.0,84.432,84.6654,84.404,84.628,8439.0
2022-04-26 14:25:00,90.67,90.7,90.54,90.69,8609.0,84.6187,84.6467,84.4974,84.6374,8609.0
2022-04-26 14:30:00,90.67,90.72,90.51,90.58,10985.0,84.6187,84.6654,84.4694,84.5347,10985.0
2022-04-26 14:35:00,90.67,90.79,90.64,90.66,8231.0,84.6187,84.7307,84.5907,84.6094,8231.0
2022-04-26 14:40:00,90.68,90.68,90.37,90.37,14396.0,84.628,84.628,84.3387,84.3387,14396.0
2022-04-26 14:45:00,90.34,90.38,90.17,90.2,49104.0,84.3107,84.348,84.1521,84.1801,49104.0
2022-04-26 14:50:00,90.21,90.57,90.19,90.51,12948.0,84.1894,84.5254,84.1707,84.4694,12948.0
2022-04-26 14:55:00,90.55,90.7,90.55,90.61,10792.0,84.5067,84.6467,84.5067,84.5627,10792.0
2022-04-26 15:00:00,90.63,90.7,90.5,90.53,13856.0,84.5814,84.6467,84.46,84.488,13856.0
2022-04-26 15:05:00,90.53,90.57,90.45,90.52,12988.0,84.488,84.5254,84.4134,84.4787,12988.0
2022-04-26 15:10:00,90.56,90.64,90.34,90.38,14002.0,84.516,84.5907,84.3107,84.348,14002.0
2022-04-26 15:15:00,90.34,90.34,90.14,90.14,7313.0,84.3107,84.3107,84.1241,84.1241,7313.0
2022-04-26 15:20:00,90.17,90.31,90.16,90.28,15160.0,84.1521,84.2827,84.1427,84.2547,15160.0
2022-04-26 15:25:00,90.28,90.3,90.14,90.16,13570.0,84.2547,84.2734,84.1241,84.1427,13570.0
2022-04-26 15:30:00,90.15,90.22,89.97,90.02,34773.0,84.1334,84.1987,83.9654,84.0121,34773.0
2022-04-26 15:35:00,90.02,90.12,89.94,90.11,40707.0,84.0121,84.1054,83.9374,84.0961,40707.0
2022-04-26 15:40:00,90.12,90.16,89.96,90.08,42338.0,84.1054,84.1427,83.9561,84.0681,42338.0
2022-04-26 15:45:00,90.07,90.14,89.74,89.83,98289.0,84.0587,84.1241,83.7508,83.8348,98289.0
2022-04-26 15:50:00,89.81,90.03,89.72,89.88,129516.0,83.8161,84.0214,83.7321,83.8814,129516.0
2022-04-26 15:55:00,89.87,89.99,89.65,89.65,183644.0,83.8721,83.9841,83.6668,83.6668,183644.0
2022-04-27 09:30:00,89.84,90.18,89.61,89.95,67662.0,83.8441,84.1614,83.6294,83.9467,67662.0
2022-04-27 09:35:00,89.78,89.99,89.53,89.63,14874.0,83.7881,83.9841,83.5548,83.6481,14874.0
2022-04-27 09:40:00,89.66,89.89,89.54,89.89,9370.0,83.6761,83.8908,83.5641,83.8908,9370.0
2022-04-27 09:45:00,89.91,90.36,89.9,90.29,10167.0,83.9094,84.3294,83.9001,84.2641,10167.0
2022-04-27 09:50:00,90.24,90.38,90.03,90.24,8015.0,84.2174,84.348,84.0214,84.2174,8015.0
2022-04-27 09:55:00,90.26,90.69,90.24,90.66,17150.0,84.2361,84.6374,84.2174,84.6094,17150.0
2022-04-27 10:00:00,90.68,90.89,90.3,90.53,16636.0,84.628,84.824,84.2734,84.488,16636.0
2022-04-27 10:05:00,90.51,90.62,90.32,90.48,11999.0,84.4694,84.572,84.2921,84.4414,11999.0
2022-04-27 10:10:00,90.47,90.5,90.1,90.19,9833.0,84.432,84.46,84.0867,84.1707,9833.0
2022-04-27 10:15:00,90.11,90.23,90.01,90.09,13678.0,84.0961,84.2081,84.0027,84.0774,13678.0
2022-04-27 10:20:00,90.05,90.32,89.98,90.31,11755.0,84.0401,84.2921,83.9747,84.2827,11755.0
2022-04-27 10:25:00,90.32,90.38,90.08,90.08,10598.0,84.2921,84.348,84.0681,84.0681,10598.0
2022-04-27 10:30:00,90.03,90.03,89.83,90.0,10852.0,84.0214,84.0214,83.8348,83.9934,10852.0
2022-04-27 10:35:00,90.0,90.25,89.92,90.23,9146.0,83.9934,84.2267,83.9187,84.2081,9146.0
2022-04-27 10:40:00,90.2,90.38,90.16,90.37,14150.0,84.1801,84.348,84.1427,84.3387,14150.0
2022-04-27 10:45:00,90.39,90.62,90.37,90.59,14087.0,84.3574,84.572,84.3387,84.544,14087.0
2022-04-27 10:50:00,90.57,90.66,90.43,90.44,7260.0,84.5254,84.6094,84.3947,84.404,7260.0
2022-04-27 10:55:00,90.44,90.61,90.4,90.48,11840.0,84.404,84.5627,84.3667,84.4414,11840.0
2022-04-27 11:00:00,90.48,90.75,90.43,90.49,6453.0,84.4414,84.6934,84.3947,84.4507,6453.0
2022-04-27 11:05:00,90.47,90.52,90.35,90.42,6835.0,84.432,84.4787,84.3201,84.3854,6835.0
2022-04-27 11:10:00,90.39,90.55,90.32,90.37,9952.0,84.3574,84.5067,84.2921,84.3387,9952.0
2022-04-27 11:15:00,90.4,90.75,90.4,90.73,9026.0,84.3667,84.6934,84.3667,84.6747,9026.0
2022-04-27 11:20:00,90.75,90.89,90.61,90.73,7536.0,84.6934,84.824,84.5627,84.6747,7536.0
2022-04-27 11:25:00,90.69,90.89,90.67,90.89,9102.0,84.6374,84.824,84.6187,84.824,9102.0
2022-04-27 11:30:00,90.92,90.95,90.81,90.9,11513.0,84.852,84.88,84.7494,84.8333,11513.0
2022-04-27 11:35:00,90.9,91.06,90.9,90.95,5667.0,84.8333,84.9827,84.8333,84.88,5667.0
2022-04-27 11:40:00,90.97,91.09,90.89,91.0,5920.0,84.8987,85.0107,84.824,84.9267,5920.0
2022-04-27 11:45:00,90.98,91.07,90.93,90.98,8307.0,84.908,84.992,84.8613,84.908,8307.0
2022-04-27 11:50:00,90.99,91.0,90.78,90.8,7050.0,84.9173,84.9267,84.7214,84.74,7050.0
2022-04-27 11:55:00,90.8,90.93,90.76,90.88,7476.0,84.74,84.8613,84.7027,84.8147,7476.0
2022-04-27 12:00:00,90.91,91.01,90.81,90.98,6814.0,84.8427,84.936,84.7494,84.908,6814.0
2022-04-27 12:05:00,90.98,91.16,90.97,91.16,8262.0,84.908,85.076,84.8987,85.076,8262.0
2022-04-27 12:10:00,91.14,91.18,90.92,90.93,12836.0,85.0573,85.0947,84.852,84.8613,12836.0
2022-04-27 12:15:00,90.91,91.01,90.88,90.9,7906.0,84.8427,84.936,84.8147,84.8333,7906.0
2022-04-27 12:20:00,90.95,91.14,90.92,91.1,12286.0,84.88,85.0573,84.852,85.02,12286.0
2022-04-27 12:25:00,91.07,91.12,91.04,91.1,17970.0,84.992,85.0387,84.964,85.02,17970.0
2022-04-27 12:30:00,91.14,91.23,91.07,91.13,16430.0,85.0573,85.1413,84.992,85.048,16430.0
2022-04-27 12:35:00,91.13,91.15,91.05,91.14,11242.0,85.048,85.0667,84.9733,85.0573,11242.0
2022-04-27 12:40:00,91.18,91.36,91.13,91.29,5521.0,85.0947,85.2626,85.048,85.1973,5521.0
2022-04-27 12:45:00,91.29,91.34,91.19,91.25,5985.0,85.1973,85.244,85.104,85.16,5985.0
2022-04-27 12:50:00,91.26,91.34,91.19,91.33,8810.0,85.1693,85.244,85.104,85.2346,8810.0
2022-04-27 12:55:00,91.32,91.39,91.27,91.35,7092.0,85.2253,85.2906,85.1787,85.2533,7092.0
2022-04-27 13:00:00,91.35,91.44,91.09,91.39,31244.0,85.2533,85.3373,85.0107,85.2906,31244.0
2022-04-27 13:05:00,91.42,91.43,91.1,91.14,8953.0,85.3186,85.328,85.02,85.0573,8953.0
2022-04-27 13:10:00,91.16,91.2,91.09,91.18,13163.0,85.076,85.1133,85.0107,85.0947,13163.0
2022-04-27 13:15:00,91.21,91.28,91.15,91.28,9239.0,85.1227,85.188,85.0667,85.188,9239.0
2022-04-27 13:20:00,91.23,91.33,91.13,91.16,8106.0,85.1413,85.2346,85.048,85.076,8106.0
2022-04-27 13:25:00,91.15,91.38,91.03,91.3,12301.0,85.0667,85.2813,84.9547,85.2066,12301.0
2022-04-27 13:30:00,91.34,91.46,91.34,91.36,6852.0,85.244,85.356,85.244,85.2626,6852.0
2022-04-27 13:35:00,91.47,91.47,91.16,91.19,11840.0,85.3653,85.3653,85.076,85.104,11840.0
2022-04-27 13:40:00,91.22,91.32,91.12,91.29,5600.0,85.132,85.2253,85.0387,85.1973,5600.0
2022-04-27 13:45:00,91.25,91.48,91.24,91.44,3761.0,85.16,85.3746,85.1507,85.3373,3761.0
2022-04-27 13:50:00,91.45,91.5,91.43,91.48,4445.0,85.3466,85.3933,85.328,85.3746,4445.0
2022-04-27 13:55:00,91.46,91.46,91.36,91.45,5606.0,85.356,85.356,85.2626,85.3466,5606.0
2022-04-27 14:00:00,91.45,91.45,91.3,91.35,7016.0,85.3466,85.3466,85.2066,85.2533,7016.0
2022-04-27 14:05:00,91.35,91.41,91.33,91.37,5850.0,85.2533,85.3093,85.2346,85.272,5850.0
2022-04-27 14:10:00,91.33,91.41,91.23,91.4,8364.0,85.2346,85.3093,85.1413,85.3,8364.0
2022-04-27 14:15:00,91.37,91.37,91.2,91.24,3501.0,85.272,85.272,85.1133,85.1507,3501.0
2022-04-27 14:20:00,91.27,91.37,91.22,91.22,10150.0,85.1787,85.272,85.132,85.132,10150.0
2022-04-27 14:25:00,91.21,91.21,91.1,91.14,5330.0,85.1227,85.1227,85.02,85.0573,5330.0
2022-04-27 14:30:00,91.15,91.19,91.05,91.18,5105.0,85.0667,85.104,84.9733,85.0947,5105.0
2022-04-27 14:35:00,91.17,91.21,90.86,91.08,10867.0,85.0853,85.1227,84.796,85.0013,10867.0
2022-04-27 14:40:00,91.1,91.35,91.07,91.3,6026.0,85.02,85.2533,84.992,85.2066,6026.0
2022-04-27 14:45:00,91.28,91.37,91.15,91.19,8273.0,85.188,85.272,85.0667,85.104,8273.0
2022-04-27 14:50:00,91.21,91.21,90.96,90.96,6282.0,85.1227,85.1227,84.8893,84.8893,6282.0
2022-04-27 14:55:00,90.94,90.94,90.71,90.8,9950.0,84.8707,84.8707,84.656,84.74,9950.0
2022-04-27 15:00:00,90.8,90.83,90.62,90.68,8802.0,84.74,84.768,84.572,84.628,8802.0
2022-04-27 15:05:00,90.67,90.77,90.61,90.68,8883.0,84.6187,84.712,84.5627,84.628,8883.0
2022-04-27 15:10:00,90.66,90.78,90.58,90.75,6895.0,84.6094,84.7214,84.5347,84.6934,6895.0
2022-04-27 15:15:00,90.82,90.82,90.61,90.67,8302.0,84.7587,84.7587,84.5627,84.6187,8302.0
2022-04-27 15:20:00,90.7,90.74,90.53,90.65,8699.0,84.6467,84.684,84.488,84.6,8699.0
2022-04-27 15:25:00,90.68,90.82,90.65,90.8,9676.0,84.628,84.7587,84.6,84.74,9676.0
2022-04-27 15:30:00,90.76,90.85,90.69,90.73,14780.0,84.7027,84.7867,84.6374,84.6747,14780.0
2022-04-27 15:35:00,90.72,90.8,90.53,90.57,10845.0,84.6654,84.74,84.488,84.5254,10845.0
2022-04-27 15:40:00,90.6,90.83,90.53,90.79,19551.0,84.5534,84.768,84.488,84.7307,19551.0
2022-04-27 15:45:00,90.77,90.84,90.54,90.55,21092.0,84.712,84.7773,84.4974,84.5067,21092.0
2022-04-27 15:50:00,90.53,90.59,90.37,90.56,49596.0,84.488,84.544,84.3387,84.516,49596.0
2022-04-27 15:55:00,90.56,90.71,90.49,90.6,196123.0,84.516,84.656,84.4507,84.5534,196123.0
2022-04-28 09:30:00,91.28,91.64,90.76,90.76,73416.0,85.188,85.524,84.7027,84.7027,73416.0
2022-04-28 09:35:00,90.77,91.06,90.63,90.95,15495.0,84.712,84.9827,84.5814,84.88,15495.0
2022-04-28 09:40:00,90.87,91.2,90.79,91.14,11212.0,84.8053,85.1133,84.7307,85.0573,11212.0
2022-04-28 09:45:00,91.2,91.45,91.19,91.24,13433.0,85.1133,85.3466,85.104,85.1507,13433.0
2022-04-28 09:50:00,91.3,91.51,91.19,91.51,14139.0,85.2066,85.4026,85.104,85.4026,14139.0
2022-04-28 09:55:00,91.51,91.51,91.3,91.4,12370.0,85.4026,85.4026,85.2066,85.3,12370.0
2022-04-28 10:00:00,91.4,91.4,90.71,90.73,12152.0,85.3,85.3,84.656,84.6747,12152.0
2022-04-28 10:05:00,90.73,91.06,90.72,91.06,7024.0,84.6747,84.9827,84.6654,84.9827,7024.0
2022-04-28 10:10:00,91.02,91.18,90.91,91.06,9299.0,84.9453,85.0947,84.8427,84.9827,9299.0
2022-04-28 10:15:00,91.06,91.15,90.97,91.15,8192.0,84.9827,85.0667,84.8987,85.0667,8192.0
2022-04-28 10:20:00,91.22,91.22,90.9,91.04,11165.0,85.132,85.132,84.8333,84.964,11165.0
2022-04-28 10:25:00,91.0,91.02,90.66,90.71,7677.0,84.9267,84.9453,84.6094,84.656,7677.0
2022-04-28 10:30:00,90.7,90.71,90.2,90.26,9708.0,84.6467,84.656,84.1801,84.2361,9708.0
2022-04-28 10:35:00,90.26,90.31,90.15,90.31,19443.0,84.2361,84.2827,84.1334,84.2827,19443.0
2022-04-28 10:40:00,90.31,90.38,90.2,90.36,11559.0,84.2827,84.348,84.1801,84.3294,11559.0
2022-04-28 10:45:00,90.36,90.52,90.33,90.37,16355.0,84.3294,84.4787,84.3014,84.3387,16355.0
2022-04-28 10:50:00,90.39,90.48,90.29,90.42,13917.0,84.3574,84.4414,84.2641,84.3854,13917.0
2022-04-28 10:55:00,90.41,90.6,90.39,90.54,42849.0,84.376,84.5534,84.3574,84.4974,42849.0
2022-04-28 11:00:00,90.56,90.69,90.53,90.58,12233.0,84.516,84.6374,84.488,84.5347,12233.0
2022-04-28 11:05:00,90.59,90.7,90.51,90.58,19062.0,84.544,84.6467,84.4694,84.5347,19062.0
2022-04-28 11:10:00,90.56,90.78,90.54,90.66,16646.0,84.516,84.7214,84.4974,84.6094,16646.0
2022-04-28 11:15:00,90.69,90.74,90.59,90.74,21122.0,84.6374,84.684,84.544,84.684,21122.0
2022-04-28 11:20:00,90.75,90.78,90.61,90.63,24714.0,84.6934,84.7214,84.5627,84.5814,24714.0
2022-04-28 11:25:00,90.62,90.71,90.58,90.65,19164.0,84.572,84.656,84.5347,84.6,19164.0
2022-04-28 11:30:00,90.64,90.92,90.5,90.89,77819.0,84.5907,84.852,84.46,84.824,77819.0
2022-04-28 11:35:00,90.89,90.98,90.84,90.86,16928.0,84.824,84.908,84.7773,84.796,16928.0
2022-04-28 11:40:00,90.81,90.96,90.78,90.84,32634.0,84.7494,84.8893,84.7214,84.7773,32634.0
2022-04-28 11:45:00,90.8,90.83,90.7,90.78,5497.0,84.74,84.768,84.6467,84.7214,5497.0
2022-04-28 11:50:00,90.75,90.94,90.71,90.92,8726.0,84.6934,84.8707,84.656,84.852,8726.0
2022-04-28 11:55:00,90.89,90.89,90.8,90.82,5191.0,84.824,84.824,84.74,84.7587,5191.0
2022-04-28 12:00:00,90.82,90.92,90.77,90.89,10061.0,84.7587,84.852,84.712,84.824,10061.0
2022-04-28 12:05:00,90.88,90.88,90.71,90.81,6536.0,84.8147,84.8147,84.656,84.7494,6536.0
2022-04-28 12:10:00,90.82,90.99,90.77,90.97,6070.0,84.7587,84.9173,84.712,84.8987,6070.0
2022-04-28 12:15:00,91.01,91.21,91.0,91.17,6104.0,84.936,85.1227,84.9267,85.0853,6104.0
2022-04-28 12:20:00,91.18,91.3,91.15,91.27,5412.0,85.0947,85.2066,85.0667,85.1787,5412.0
2022-04-28 12:25:00,91.26,91.36,91.25,91.33,4712.0,85.1693,85.2626,85.16,85.2346,4712.0
2022-04-28 12:30:00,91.35,91.41,91.31,91.31,9194.0,85.2533,85.3093,85.216,85.216,9194.0
2022-04-28 12:35:00,91.36,91.42,91.3,91.4,10988.0,85.2626,85.3186,85.2066,85.3,10988.0
2022-04-28 12:40:00,91.46,91.65,91.46,91.63,4984.0,85.356,85.5333,85.356,85.5146,4984.0
2022-04-28 12:45:00,91.64,91.86,91.62,91.78,9855.0,85.524,85.7293,85.5053,85.6546,9855.0
2022-04-28 12:50:00,91.78,91.78,91.63,91.74,6684.0,85.6546,85.6546,85.5146,85.6173,6684.0
2022-04-28 12:55:00,91.76,91.85,91.73,91.79,4678.0,85.6359,85.7199,85.6079,85.6639,4678.0
2022-04-28 13:00:00,91.79,91.83,91.7,91.79,6675.0,85.6639,85.7013,85.58,85.6639,6675.0
2022-04-28 13:05:00,91.81,91.99,91.79,91.95,6875.0,85.6826,85.8506,85.6639,85.8133,6875.0
2022-04-28 13:10:00,91.93,92.15,91.93,92.11,7445.0,85.7946,85.9999,85.7946,85.9626,7445.0
2022-04-28 13:15:00,92.1,92.17,92.0,92.17,8784.0,85.9533,86.0186,85.8599,86.0186,8784.0
2022-04-28 13:20:00,92.15,92.15,92.0,92.03,6945.0,85.9999,85.9999,85.8599,85.8879,6945.0
2022-04-28 13:25:00,91.99,92.1,91.98,92.07,6129.0,85.8506,85.9533,85.8413,85.9253,6129.0
2022-04-28 13:30:00,92.07,92.09,91.93,91.96,11257.0,85.9253,85.9439,85.7946,85.8226,11257.0
2022-04-28 13:35:00,91.95,92.09,91.86,92.09,12354.0,85.8133,85.9439,85.7293,85.9439,12354.0
2022-04-28 13:40:00,92.05,92.07,91.87,91.99,8984.0,85.9066,85.9253,85.7386,85.8506,8984.0
2022-04-28 13:45:00,91.98,92.17,91.98,92.13,10517.0,85.8413,86.0186,85.8413,85.9813,10517.0
2022-04-28 13:50:00,92.13,92.15,91.96,91.98,10307.0,85.9813,85.9999,85.8226,85.8413,10307.0
2022-04-28 13:55:00,92.01,92.05,91.93,92.01,6715.0,85.8693,85.9066,85.7946,85.8693,6715.0
2022-04-28 14:00:00,92.01,92.1,91.97,92.04,10086.0,85.8693,85.9533,85.8319,85.8973,10086.0
2022-04-28 14:05:00,92.03,92.03,91.91,91.95,11550.0,85.8879,85.8879,85.7759,85.8133,11550.0
2022-04-28 14:10:00,91.97,92.17,91.96,91.99,12747.0,85.8319,86.0186,85.8226,85.8506,12747.0
2022-04-28 14:15:00,91.98,92.18,91.96,92.18,10229.0,85.8413,86.0279,85.8226,86.0279,10229.0
2022-04-28 14:20:00,92.17,92.34,92.14,92.34,7779.0,86.0186,86.1772,85.9906,86.1772,7779.0
2022-04-28 14:25:00,92.31,92.33,92.21,92.29,12956.0,86.1492,86.1679,86.0559,86.1306,12956.0
2022-04-28 14:30:00,92.28,92.4,92.24,92.3,15787.0,86.1212,86.2332,86.0839,86.1399,15787.0
2022-04-28 14:35:00,92.3,92.37,92.23,92.24,10039.0,86.1399,86.2052,86.0746,86.0839,10039.0
2022-04-28 14:40:00,92.24,92.41,92.22,92.39,13558.0,86.0839,86.2426,86.0652,86.2239,13558.0
2022-04-28 14:45:00,92.39,92.44,92.36,92.44,23052.0,86.2239,86.2706,86.1959,86.2706,23052.0
2022-04-28 14:50:00,92.44,92.56,92.33,92.33,23768.0,86.2706,86.3826,86.1679,86.1679,23768.0
2022-04-28 14:55:00,92.33,92.39,92.28,92.31,14486.0,86.1679,86.2239,86.1212,86.1492,14486.0
2022-04-28 15:00:00,92.3,92.43,92.27,92.31,17476.0,86.1399,86.2612,86.1119,86.1492,17476.0
2022-04-28 15:05:00,92.31,92.33,92.16,92.25,21412.0,86.1492,86.1679,86.0093,86.0932,21412.0
2022-04-28 15:10:00,92.25,92.32,92.21,92.22,22584.0,86.0932,86.1586,86.0559,86.0652,22584.0
2022-04-28 15:15:00,92.21,92.36,92.21,92.33,20554.0,86.0559,86.1959,86.0559,86.1679,20554.0
2022-04-28 15:20:00,92.32,92.46,92.28,92.46,18368.0,86.1586,86.2892,86.1212,86.2892,18368.0
2022-04-28 15:25:00,92.48,92.5,92.31,92.31,23710.0,86.3079,86.3266,86.1492,86.1492,23710.0
2022-04-28 15:30:00,92.33,92.34,92.21,92.22,19497.0,86.1679,86.1772,86.0559,86.0652,19497.0
2022-04-28 15:35:00,92.22,92.29,92.1,92.15,27498.0,86.0652,86.1306,85.9533,85.9999,27498.0
2022-04-28 15:40:00,92.15,92.28,91.97,91.99,43512.0,85.9999,86.1212,85.8319,85.8506,43512.0
2022-04-28 15:45:00,92.01,92.11,91.95,92.02,42425.0,85.8693,85.9626,85.8133,85.8786,42425.0
2022-04-28 15:50:00,92.04,92.16,91.87,92.08,69196.0,85.8973,86.0093,85.7386,85.9346,69196.0
2022-04-28 15:55:00,92.06,92.33,92.04,92.32,178321.0,85.9159,86.1679,85.8973,86.1586,178321.0
2022-04-29 09:30:00,91.99,92.21,91.62,91.65,51079.0,85.8506,86.0559,85.5053,85.5333,51079.0
2022-04-29 09:35:00,91.74,92.13,91.74,92.1,18382.0,85.6173,85.9813,85.6173,85.9533,18382.0
2022-04-29 09:40:00,92.17,92.18,91.62,91.69,4030.0,86.0186,86.0279,85.5053,85.5706,4030.0
2022-04-29 09:45:00,91.69,92.0,91.58,91.89,13978.0,85.5706,85.8599,85.468,85.7573,13978.0
2022-04-29 09:50:00,91.91,92.06,91.81,92.06,10278.0,85.7759,85.9159,85.6826,85.9159,10278.0
2022-04-29 09:55:00,92.14,92.41,92.1,92.33,11728.0,85.9906,86.2426,85.9533,86.1679,11728.0
2022-04-29 10:00:00,92.36,92.53,92.29,92.42,13692.0,86.1959,86.3546,86.1306,86.2519,13692.0
2022-04-29 10:05:00,92.42,92.5,92.23,92.3,17428.0,86.2519,86.3266,86.0746,86.1399,17428.0
2022-04-29 10:10:00,92.34,92.42,92.13,92.37,14800.0,86.1772,86.2519,85.9813,86.2052,14800.0
2022-04-29 10:15:00,92.39,92.47,91.81,91.81,8851.0,86.2239,86.2986,85.6826,85.6826,8851.0
2022-04-29 10:20:00,91.83,91.93,91.73,91.73,12781.0,85.7013,85.7946,85.6079,85.6079,12781.0
2022-04-29 10:25:00,91.69,91.74,91.44,91.48,13354.0,85.5706,85.6173,85.3373,85.3746,13354.0
2022-04-29 10:30:00,91.47,91.61,91.44,91.56,13114.0,85.3653,85.496,85.3373,85.4493,13114.0
2022-04-29 10:35:00,91.55,91.59,91.41,91.57,9978.0,85.44,85.4773,85.3093,85.4586,9978.0
2022-04-29 10:40:00,91.53,91.56,91.4,91.52,13373.0,85.4213,85.4493,85.3,85.412,13373.0
2022-04-29 10:45:00,91.5,91.51,91.42,91.51,9763.0,85.3933,85.4026,85.3186,85.4026,9763.0
2022-04-29 10:50:00,91.53,91.63,91.46,91.55,10706.0,85.4213,85.5146,85.356,85.44,10706.0
2022-04-29 10:55:00,91.53,91.62,91.49,91.62,15051.0,85.4213,85.5053,85.384,85.5053,15051.0
2022-04-29 11:00:00,91.57,91.59,91.34,91.39,9795.0,85.4586,85.4773,85.244,85.2906,9795.0
2022-04-29 11:05:00,91.37,91.55,91.34,91.54,9963.0,85.272,85.44,85.244,85.4306,9963.0
2022-04-29 11:10:00,91.55,91.62,91.44,91.62,8272.0,85.44,85.5053,85.3373,85.5053,8272.0
2022-04-29 11:15:00,91.59,91.8,91.55,91.8,23940.0,85.4773,85.6733,85.44,85.6733,23940.0
2022-04-29 11:20:00,91.81,91.81,91.65,91.69,8766.0,85.6826,85.6826,85.5333,85.5706,8766.0
2022-04-29 11:25:00,91.69,91.75,91.58,91.71,9870.0,85.5706,85.6266,85.468,85.5893,9870.0
2022-04-29 11:30:00,91.67,91.86,91.65,91.73,7965.0,85.552,85.7293,85.5333,85.6079,7965.0
2022-04-29 11:35:00,91.78,91.85,91.68,91.72,7605.0,85.6546,85.7199,85.5613,85.5986,7605.0
2022-04-29 11:40:00,91.67,91.76,91.6,91.69,15812.0,85.552,85.6359,85.4866,85.5706,15812.0
2022-04-29 11:45:00,91.7,91.8,91.65,91.71,9661.0,85.58,85.6733,85.5333,85.5893,9661.0
2022-04-29 11:50:00,91.69,91.72,91.55,91.69,12079.0,85.5706,85.5986,85.44,85.5706,12079.0
2022-04-29 11:55:00,91.68,91.7,91.41,91.43,46700.0,85.5613,85.58,85.3093,85.328,46700.0
2022-04-29 12:00:00,91.43,91.43,91.2,91.2,9922.0,85.328,85.328,85.1133,85.1133,9922.0
2022-04-29 12:05:00,91.21,91.25,91.15,91.23,17858.0,85.1227,85.16,85.0667,85.1413,17858.0
2022-04-29 12:10:00,91.23,91.33,91.22,91.28,8231.0,85.1413,85.2346,85.132,85.188,8231.0
2022-04-29 12:15:00,91.32,91.35,91.26,91.31,9509.0,85.2253,85.2533,85.1693,85.216,9509.0
2022-04-29 12:20:00,91.33,91.33,91.17,91.27,7759.0,85.2346,85.2346,85.0853,85.1787,7759.0
2022-04-29 12:25:00,91.29,91.35,91.24,91.26,7002.0,85.1973,85.2533,85.1507,85.1693,7002.0
2022-04-29 12:30:00,91.26,91.26,91.11,91.15,7265.0,85.1693,85.1693,85.0293,85.0667,7265.0
2022-04-29 12:35:00,91.17,91.27,91.16,91.27,12225.0,85.0853,85.1787,85.076,85.1787,12225.0
2022-04-29 12:40:00,91.25,91.26,91.21,91.21,2986.0,85.16,85.1693,85.1227,85.1227,2986.0
2022-04-29 12:45:00,91.23,91.23,91.14,91.14,5656.0,85.1413,85.1413,85.0573,85.0573,5656.0
2022-04-29 12:50:00,91.14,91.15,90.93,90.93,7936.0,85.0573,85.0667,84.8613,84.8613,7936.0
2022-04-29 12:55:00,90.91,91.07,90.91,91.02,9188.0,84.8427,84.992,84.8427,84.9453,9188.0
2022-04-29 13:00:00,90.99,91.2,90.99,91.17,5251.0,84.9173,85.1133,84.9173,85.0853,5251.0
2022-04-29 13:05:00,91.16,91.16,91.03,91.08,8500.0,85.076,85.076,84.9547,85.0013,8500.0
2022-04-29 13:10:00,91.06,91.1,91.0,91.1,6818.0,84.9827,85.02,84.9267,85.02,6818.0
2022-04-29 13:15:00,91.12,91.24,91.08,91.24,6604.0,85.0387,85.1507,85.0013,85.1507,6604.0
2022-04-29 13:20:00,91.25,91.35,91.17,91.35,13321.0,85.16,85.2533,85.0853,85.2533,13321.0
2022-04-29 13:25:00,91.34,91.43,91.25,91.3,6296.0,85.244,85.328,85.16,85.2066,6296.0
2022-04-29 13:30:00,91.31,91.38,91.28,91.38,11902.0,85.216,85.2813,85.188,85.2813,11902.0
2022-04-29 13:35:00,91.35,91.48,91.32,91.45,7922.0,85.2533,85.3746,85.2253,85.3466,7922.0
2022-04-29 13:40:00,91.48,91.5,91.29,91.34,10319.0,85.3746,85.3933,85.1973,85.244,10319.0
2022-04-29 13:45:00,91.32,91.35,91.16,91.19,7080.0,85.2253,85.2533,85.076,85.104,7080.0
2022-04-29 13:50:00,91.2,91.24,91.12,91.13,9780.0,85.1133,85.1507,85.0387,85.048,9780.0
2022-04-29 13:55:00,91.12,91.19,91.06,91.18,9306.0,85.0387,85.104,84.9827,85.0947,9306.0
2022-04-29 14:00:00,91.19,91.21,91.05,91.17,12013.0,85.104,85.1227,84.9733,85.0853,12013.0
2022-04-29 14:05:00,91.13,91.17,91.06,91.14,8497.0,85.048,85.0853,84.9827,85.0573,8497.0
2022-04-29 14:10:00,91.13,91.27,91.1,91.2,10935.0,85.048,85.1787,85.02,85.1133,10935.0
2022-04-29 14:15:00,91.22,91.36,91.21,91.23,8896.0,85.132,85.2626,85.1227,85.1413,8896.0
2022-04-29 14:20:00,91.25,91.25,91.11,91.15,4910.0,85.16,85.16,85.0293,85.0667,4910.0
2022-04-29 14:25:00,91.15,91.18,91.04,91.17,12106.0,85.0667,85.0947,84.964,85.0853,12106.0
2022-04-29 14:30:00,91.16,91.17,91.07,91.12,8459.0,85.076,85.0853,84.992,85.0387,8459.0
2022-04-29 14:35:00,91.11,91.16,91.01,91.01,7067.0,85.0293,85.076,84.936,84.936,7067.0
2022-04-29 14:40:00,91.02,91.05,90.96,91.01,8845.0,84.9453,84.9733,84.8893,84.936,8845.0
2022-04-29 14:45:00,91.01,91.03,90.83,90.84,19268.0,84.936,84.9547,84.768,84.7773,19268.0
2022-04-29 14:50:00,90.85,90.87,90.77,90.77,13598.0,84.7867,84.8053,84.712,84.712,13598.0
2022-04-29 14:55:00,90.72,90.83,90.68,90.81,10476.0,84.6654,84.768,84.628,84.7494,10476.0
2022-04-29 15:00:00,90.8,90.8,90.66,90.77,9560.0,84.74,84.74,84.6094,84.712,9560.0
2022-04-29 15:05:00,90.78,90.78,90.63,90.64,17727.0,84.7214,84.7214,84.5814,84.5907,17727.0
2022-04-29 15:10:00,90.65,90.68,90.58,90.66,15404.0,84.6,84.628,84.5347,84.6094,15404.0
2022-04-29 15:15:00,90.65,90.88,90.6,90.86,27721.0,84.6,84.8147,84.5534,84.796,27721.0
2022-04-29 15:20:00,90.88,90.9,90.7,90.9,19393.0,84.8147,84.8333,84.6467,84.8333,19393.0
2022-04-29 15:25:00,90.88,90.93,90.64,90.64,14451.0,84.8147,84.8613,84.5907,84.5907,14451.0
2022-04-29 15:30:00,90.63,90.84,90.57,90.8,25633.0,84.5814,84.7773,84.5254,84.74,25633.0
2022-04-29 15:35:00,90.8,90.8,90.63,90.7,25073.0,84.74,84.74,84.5814,84.6467,25073.0
2022-04-29 15:40:00,90.7,90.81,90.53,90.54,26346.0,84.6467,84.7494,84.488,84.4974,26346.0
2022-04-29 15:45:00,90.54,90.59,90.22,90.22,37577.0,84.4974,84.544,84.1987,84.1987,37577.0
2022-04-29 15:50:00,90.22,90.28,90.01,90.1,81002.0,84.1987,84.2547,84.0027,84.0867,81002.0
2022-04-29 15:55:00,90.09,90.25,89.99,90.23,249717.0,84.0774,84.2267,83.9841,84.2081,249717.0
2022-05-02 09:30:00,89.77,90.18,89.52,89.81,89972.0,83.7788,84.1614,83.5454,83.8161,89972.0
2022-05-02 09:35:00,89.75,89.87,89.39,89.68,35665.0,83.7601,83.8721,83.4241,83.6948,35665.0
2022-05-02 09:40:00,89.67,90.39,89.44,90.23,15304.0,83.6854,84.3574,83.4708,84.2081,15304.0
2022-05-02 09:45:00,90.17,90.54,90.1,90.38,17540.0,84.1521,84.4974,84.0867,84.348,17540.0
2022-05-02 09:50:00,90.34,90.93,90.25,90.93,53040.0,84.3107,84.8613,84.2267,84.8613,53040.0
2022-05-02 09:55:00,90.88,91.01,90.67,90.78,24276.0,84.8147,84.936,84.6187,84.7214,24276.0
2022-05-02 10:00:00,90.8,90.92,90.62,90.8,12359.0,84.74,84.852,84.572,84.74,12359.0
2022-05-02 10:05:00,90.84,90.87,90.25,90.31,15215.0,84.7773,84.8053,84.2267,84.2827,15215.0
2022-05-02 10:10:00,90.24,90.69,90.2,90.69,19024.0,84.2174,84.6374,84.1801,84.6374,19024.0
2022-05-02 10:15:00,90.65,90.83,90.39,90.79,16272.0,84.6,84.768,84.3574,84.7307,16272.0
2022-05-02 10:20:00,90.79,90.99,90.64,90.97,13743.0,84.7307,84.9173,84.5907,84.8987,13743.0
2022-05-02 10:25:00,90.94,91.31,90.91,91.15,26864.0,84.8707,85.216,84.8427,85.0667,26864.0
2022-05-02 10:30:00,91.16,91.45,91.16,91.27,17690.0,85.076,85.3466,85.076,85.1787,17690.0
2022-05-02 10:35:00,91.29,91.33,91.13,91.29,19893.0,85.1973,85.2346,85.048,85.1973,19893.0
2022-05-02 10:40:00,91.29,91.44,91.11,91.16,18412.0,85.1973,85.3373,85.0293,85.076,18412.0
2022-05-02 10:45:00,91.17,91.3,91.1,91.29,13256.0,85.0853,85.2066,85.02,85.1973,13256.0
2022-05-02 10:50:00,91.3,91.33,91.14,91.17,15448.0,85.2066,85.2346,85.0573,85.0853,15448.0
2022-05-02 10:55:00,91.12,91.16,90.77,90.82,10843.0,85.0387,85.076,84.712,84.7587,10843.0
2022-05-02 11:00:00,90.86,90.86,90.41,90.41,7188.0,84.796,84.796,84.376,84.376,7188.0
2022-05-02 11:05:00,90.38,90.55,90.29,90.33,13893.0,84.348,84.5067,84.2641,84.3014,13893.0
2022-05-02 11:10:00,90.31,90.35,90.19,90.35,11038.0,84.2827,84.3201,84.1707,84.3201,11038.0
2022-05-02 11:15:00,90.35,90.46,90.12,90.29,6542.0,84.3201,84.4227,84.1054,84.2641,6542.0
2022-05-02 11:20:00,90.27,90.27,90.08,90.22,8200.0,84.2454,84.2454,84.0681,84.1987,8200.0
2022-05-02 11:25:00,90.24,90.38,90.1,90.18,20660.0,84.2174,84.348,84.0867,84.1614,20660.0
2022-05-02 11:30:00,90.17,90.17,89.91,89.99,51125.0,84.1521,84.1521,83.9094,83.9841,51125.0
2022-05-02 11:35:00,90.03,90.16,89.9,89.94,36598.0,84.0214,84.1427,83.9001,83.9374,36598.0
2022-05-02 11:40:00,89.88,90.02,89.78,89.89,11179.0,83.8814,84.0121,83.7881,83.8908,11179.0
2022-05-02 11:45:00,89.89,90.06,89.84,89.96,19723.0,83.8908,84.0494,83.8441,83.9561,19723.0
2022-05-02 11:50:00,89.92,90.04,89.87,89.95,18854.0,83.9187,84.0307,83.8721,83.9467,18854.0
2022-05-02 11:55:00,89.92,90.1,89.84,90.09,20757.0,83.9187,84.0867,83.8441,84.0774,20757.0
2022-05-02 12:00:00,90.05,90.21,89.68,89.77,11896.0,84.0401,84.1894,83.6948,83.7788,11896.0
2022-05-02 12:05:00,89.75,89.8,89.59,89.65,10045.0,83.7601,83.8068,83.6108,83.6668,10045.0
2022-05-02 12:10:00,89.65,89.82,89.57,89.78,12117.0,83.6668,83.8254,83.5921,83.7881,12117.0
2022-05-02 12:15:00,89.76,89.99,89.72,89.99,9261.0,83.7694,83.9841,83.7321,83.9841,9261.0
2022-05-02 12:20:00,89.97,90.12,89.97,89.97,7338.0,83.9654,84.1054,83.9654,83.9654,7338.0
2022-05-02 12:25:00,89.97,89.98,89.75,89.83,12474.0,83.9654,83.9747,83.7601,83.8348,12474.0
2022-05-02 12:30:00,89.88,89.89,89.78,89.87,6972.0,83.8814,83.8908,83.7881,83.8721,6972.0
2022-05-02 12:35:00,89.89,89.92,89.73,89.84,11488.0,83.8908,83.9187,83.7414,83.8441,11488.0
2022-05-02 12:40:00,89.8,89.88,89.71,89.74,5742.0,83.8068,83.8814,83.7228,83.7508,5742.0
2022-05-02 12:45:00,89.72,89.84,89.65,89.81,13592.0,83.7321,83.8441,83.6668,83.8161,13592.0
2022-05-02 12:50:00,89.8,89.8,89.53,89.58,10527.0,83.8068,83.8068,83.5548,83.6014,10527.0
2022-05-02 12:55:00,89.59,89.64,89.38,89.44,16516.0,83.6108,83.6574,83.4148,83.4708,16516.0
2022-05-02 13:00:00,89.45,89.47,89.23,89.4,80774.0,83.4801,83.4988,83.2748,83.4335,80774.0
2022-05-02 13:05:00,89.39,89.69,89.38,89.66,20241.0,83.4241,83.7041,83.4148,83.6761,20241.0
2022-05-02 13:10:00,89.6,89.77,89.6,89.74,12200.0,83.6201,83.7788,83.6201,83.7508,12200.0
2022-05-02 13:15:00,89.74,89.86,89.66,89.69,16044.0,83.7508,83.8628,83.6761,83.7041,16044.0
2022-05-02 13:20:00,89.67,89.67,89.54,89.54,13054.0,83.6854,83.6854,83.5641,83.5641,13054.0
2022-05-02 13:25:00,89.56,89.72,89.55,89.68,27143.0,83.5828,83.7321,83.5734,83.6948,27143.0
2022-05-02 13:30:00,89.68,89.75,89.47,89.47,19519.0,83.6948,83.7601,83.4988,83.4988,19519.0
2022-05-02 13:35:00,89.46,89.52,89.37,89.4,13805.0,83.4894,83.5454,83.4055,83.4335,13805.0
2022-05-02 13:40:00,89.39,89.5,89.38,89.39,15103.0,83.4241,83.5268,83.4148,83.4241,15103.0
2022-05-02 13:45:00,89.36,89.4,89.14,89.16,12243.0,83.3961,83.4335,83.1908,83.2095,12243.0
2022-05-02 13:50:00,89.18,89.22,89.12,89.16,21868.0,83.2281,83.2655,83.1721,83.2095,21868.0
2022-05-02 13:55:00,89.16,89.26,89.15,89.19,19433.0,83.2095,83.3028,83.2001,83.2375,19433.0
2022-05-02 14:00:00,89.17,89.34,88.98,89.29,50879.0,83.2188,83.3775,83.0415,83.3308,50879.0
2022-05-02 14:05:00,89.3,89.43,89.16,89.18,8598.0,83.3401,83.4615,83.2095,83.2281,8598.0
2022-05-02 14:10:00,89.15,89.19,88.81,88.84,19738.0,83.2001,83.2375,82.8828,82.9108,19738.0
2022-05-02 14:15:00,88.83,88.85,88.59,88.62,25151.0,82.9015,82.9202,82.6775,82.7055,25151.0
2022-05-02 14:20:00,88.61,88.87,88.58,88.82,9450.0,82.6962,82.9388,82.6682,82.8922,9450.0
2022-05-02 14:25:00,88.78,88.82,88.72,88.79,10488.0,82.8548,82.8922,82.7988,82.8642,10488.0
2022-05-02 14:30:00,88.77,88.78,88.68,88.73,10246.0,82.8455,82.8548,82.7615,82.8082,10246.0
2022-05-02 14:35:00,88.71,88.71,88.55,88.59,10326.0,82.7895,82.7895,82.6402,82.6775,10326.0
2022-05-02 14:40:00,88.58,88.64,88.4,88.47,11075.0,82.6682,82.7242,82.5002,82.5655,11075.0
2022-05-02 14:45:00,88.47,88.73,88.46,88.69,15627.0,82.5655,82.8082,82.5562,82.7708,15627.0
2022-05-02 14:50:00,88.69,88.93,88.55,88.84,12479.0,82.7708,82.9948,82.6402,82.9108,12479.0
2022-05-02 14:55:00,88.84,88.88,88.56,88.63,13550.0,82.9108,82.9482,82.6495,82.7148,13550.0
2022-05-02 15:00:00,88.66,89.0,88.65,88.96,15119.0,82.7428,83.0601,82.7335,83.0228,15119.0
2022-05-02 15:05:00,88.98,89.34,88.98,89.29,36495.0,83.0415,83.3775,83.0415,83.3308,36495.0
2022-05-02 15:10:00,89.29,89.59,89.26,89.58,12835.0,83.3308,83.6108,83.3028,83.6014,12835.0
2022-05-02 15:15:00,89.57,89.76,89.56,89.69,16903.0,83.5921,83.7694,83.5828,83.7041,16903.0
2022-05-02 15:20:00,89.74,90.1,89.74,90.06,39797.0,83.7508,84.0867,83.7508,84.0494,39797.0
2022-05-02 15:25:00,90.04,90.17,89.98,90.13,52198.0,84.0307,84.1521,83.9747,84.1147,52198.0
2022-05-02 15:30:00,90.16,90.5,90.15,90.5,50272.0,84.1427,84.46,84.1334,84.46,50272.0
2022-05-02 15:35:00,90.5,90.6,90.1,90.16,49603.0,84.46,84.5534,84.0867,84.1427,49603.0
2022-05-02 15:40:00,90.16,90.34,90.07,90.08,51917.0,84.1427,84.3107,84.0587,84.0681,51917.0
2022-05-02 15:45:00,90.07,90.36,90.03,90.34,47584.0,84.0587,84.3294,84.0214,84.3107,47584.0
2022-05-02 15:50:00,90.36,90.45,90.21,90.38,91246.0,84.3294,84.4134,84.1894,84.348,91246.0
2022-05-02 15:55:00,90.36,90.5,90.28,90.44,197554.0,84.3294,84.46,84.2547,84.404,197554.0
2022-05-03 09:30:00,89.83,90.58,89.26,89.26,96721.0,83.8348,84.5347,83.3028,83.3028,96721.0
2022-05-03 09:35:00,89.26,89.46,88.89,89.09,35256.0,83.3028,83.4894,82.9575,83.1441,35256.0
2022-05-03 09:40:00,89.09,89.65,89.09,89.49,46052.0,83.1441,83.6668,83.1441,83.5174,46052.0
2022-05-03 09:45:00,89.46,89.52,89.11,89.44,23472.0,83.4894,83.5454,83.1628,83.4708,23472.0
2022-05-03 09:50:00,89.37,89.7,89.35,89.69,31503.0,83.4055,83.7134,83.3868,83.7041,31503.0
2022-05-03 09:55:00,89.69,89.79,89.27,89.41,33301.0,83.7041,83.7974,83.3121,83.4428,33301.0
2022-05-03 10:00:00,89.41,89.97,89.39,89.91,23666.0,83.4428,83.9654,83.4241,83.9094,23666.0
2022-05-03 10:05:00,89.88,90.11,89.68,89.82,21479.0,83.8814,84.0961,83.6948,83.8254,21479.0
2022-05-03 10:10:00,89.95,90.38,89.85,90.34,11902.0,83.9467,84.348,83.8534,84.3107,11902.0
2022-05-03 10:15:00,90.34,90.34,89.84,89.88,27598.0,84.3107,84.3107,83.8441,83.8814,27598.0
2022-05-03 10:20:00,89.85,90.02,89.77,89.97,17888.0,83.8534,84.0121,83.7788,83.9654,17888.0
2022-05-03 10:25:00,90.0,90.22,89.94,90.2,20038.0,83.9934,84.1987,83.9374,84.1801,20038.0
2022-05-03 10:30:00,90.22,90.5,90.16,90.42,15712.0,84.1987,84.46,84.1427,84.3854,15712.0
2022-05-03 10:35:00,90.41,90.56,90.33,90.48,15187.0,84.376,84.516,84.3014,84.4414,15187.0
2022-05-03 10:40:00,90.51,90.6,90.17,90.17,18761.0,84.4694,84.5534,84.1521,84.1521,18761.0
2022-05-03 10:45:00,90.16,90.18,89.81,89.9,16501.0,84.1427,84.1614,83.8161,83.9001,16501.0
2022-05-03 10:50:00,89.87,90.07,89.86,90.01,12099.0,83.8721,84.0587,83.8628,84.0027,12099.0
2022-05-03 10:55:00,90.01,90.09,89.92,90.05,41132.0,84.0027,84.0774,83.9187,84.0401,41132.0
2022-05-03 11:00:00,90.05,90.1,89.89,90.1,24780.0,84.0401,84.0867,83.8908,84.0867,24780.0
2022-05-03 11:05:00,90.1,90.22,90.05,90.13,26794.0,84.0867,84.1987,84.0401,84.1147,26794.0
2022-05-03 11:10:00,90.15,90.42,90.06,90.27,35438.0,84.1334,84.3854,84.0494,84.2454,35438.0
2022-05-03 11:15:00,90.33,90.43,90.22,90.37,35439.0,84.3014,84.3947,84.1987,84.3387,35439.0
2022-05-03 11:20:00,90.36,90.58,90.35,90.58,15503.0,84.3294,84.5347,84.3201,84.5347,15503.0
2022-05-03 11:25:00,90.62,90.83,90.61,90.78,15358.0,84.572,84.768,84.5627,84.7214,15358.0
2022-05-03 11:30:00,90.78,91.0,90.78,91.0,15362.0,84.7214,84.9267,84.7214,84.9267,15362.0
2022-05-03 11:35:00,90.98,90.98,90.71,90.84,12373.0,84.908,84.908,84.656,84.7773,12373.0
2022-05-03 11:40:00,90.85,90.9,90.78,90.8,12572.0,84.7867,84.8333,84.7214,84.74,12572.0
2022-05-03 11:45:00,90.77,90.82,90.71,90.78,9959.0,84.712,84.7587,84.656,84.7214,9959.0
2022-05-03 11:50:00,90.8,90.81,90.73,90.73,11460.0,84.74,84.7494,84.6747,84.6747,11460.0
2022-05-03 11:55:00,90.74,90.89,90.74,90.8,16248.0,84.684,84.824,84.684,84.74,16248.0
2022-05-03 12:00:00,90.84,91.05,90.77,90.96,12007.0,84.7773,84.9733,84.712,84.8893,12007.0
2022-05-03 12:05:00,90.94,90.96,90.34,90.54,52736.0,84.8707,84.8893,84.3107,84.4974,52736.0
2022-05-03 12:10:00,90.56,90.7,90.54,90.68,8549.0,84.516,84.6467,84.4974,84.628,8549.0
2022-05-03 12:15:00,90.66,90.82,90.58,90.78,9104.0,84.6094,84.7587,84.5347,84.7214,9104.0
2022-05-03 12:20:00,90.8,90.91,90.79,90.84,11860.0,84.74,84.8427,84.7307,84.7773,11860.0
2022-05-03 12:25:00,90.85,91.01,90.69,90.72,38904.0,84.7867,84.936,84.6374,84.6654,38904.0
2022-05-03 12:30:00,90.71,90.71,90.54,90.64,11426.0,84.656,84.656,84.4974,84.5907,11426.0
2022-05-03 12:35:00,90.66,90.75,90.61,90.73,8043.0,84.6094,84.6934,84.5627,84.6747,8043.0
2022-05-03 12:40:00,90.72,90.89,90.66,90.86,7847.0,84.6654,84.824,84.6094,84.796,7847.0
2022-05-03 12:45:00,90.83,90.86,90.62,90.69,12816.0,84.768,84.796,84.572,84.6374,12816.0
2022-05-03 12:50:00,90.69,90.82,90.64,90.74,10982.0,84.6374,84.7587,84.5907,84.684,10982.0
2022-05-03 12:55:00,90.7,90.86,90.56,90.86,5601.0,84.6467,84.796,84.516,84.796,5601.0
2022-05-03 13:00:00,90.84,90.97,90.83,90.91,14640.0,84.7773,84.8987,84.768,84.8427,14640.0
2022-05-03 13:05:00,90.92,90.97,90.79,90.93,11835.0,84.852,84.8987,84.7307,84.8613,11835.0
2022-05-03 13:10:00,90.93,90.98,90.88,90.92,11928.0,84.8613,84.908,84.8147,84.852,11928.0
2022-05-03 13:15:00,90.95,90.95,90.81,90.83,12542.0,84.88,84.88,84.7494,84.768,12542.0
2022-05-03 13:20:00,90.81,90.97,90.71,90.8,19289.0,84.7494,84.8987,84.656,84.74,19289.0
2022-05-03 13:25:00,90.74,90.81,90.71,90.74,9054.0,84.684,84.7494,84.656,84.684,9054.0
2022-05-03 13:30:00,90.77,90.83,90.68,90.81,27159.0,84.712,84.768,84.628,84.7494,27159.0
2022-05-03 13:35:00,90.79,90.93,90.79,90.93,10171.0,84.7307,84.8613,84.7307,84.8613,10171.0
2022-05-03 13:40:00,90.93,90.99,90.84,90.88,8031.0,84.8613,84.9173,84.7773,84.8147,8031.0
2022-05-03 13:45:00,90.89,90.89,90.66,90.72,11775.0,84.824,84.824,84.6094,84.6654,11775.0
2022-05-03 13:50:00,90.75,90.75,90.52,90.59,14737.0,84.6934,84.6934,84.4787,84.544,14737.0
2022-05-03 13:55:00,90.6,90.83,90.59,90.81,18237.0,84.5534,84.768,84.544,84.7494,18237.0
2022-05-03 14:00:00,90.8,90.8,90.57,90.65,15304.0,84.74,84.74,84.5254,84.6,15304.0
2022-05-03 14:05:00,90.59,90.59,90.21,90.28,35243.0,84.544,84.544,84.1894,84.2547,35243.0
2022-05-03 14:10:00,90.27,90.31,90.09,90.14,24712.0,84.2454,84.2827,84.0774,84.1241,24712.0
2022-05-03 14:15:00,90.12,90.14,89.97,90.07,18266.0,84.1054,84.1241,83.9654,84.0587,18266.0
2022-05-03 14:20:00,90.05,90.14,90.03,90.08,49343.0,84.0401,84.1241,84.0214,84.0681,49343.0
2022-05-03 14:25:00,90.13,90.13,90.01,90.01,35273.0,84.1147,84.1147,84.0027,84.0027,35273.0
2022-05-03 14:30:00,90.03,90.17,89.99,90.17,52195.0,84.0214,84.1521,83.9841,84.1521,52195.0
2022-05-03 14:35:00,90.19,90.38,90.09,90.16,16431.0,84.1707,84.348,84.0774,84.1427,16431.0
2022-05-03 14:40:00,90.14,90.28,89.95,90.27,22377.0,84.1241,84.2547,83.9467,84.2454,22377.0
2022-05-03 14:45:00,90.29,90.36,90.06,90.34,12565.0,84.2641,84.3294,84.0494,84.3107,12565.0
2022-05-03 14:50:00,90.34,90.52,90.32,90.4,11386.0,84.3107,84.4787,84.2921,84.3667,11386.0
2022-05-03 14:55:00,90.39,90.64,90.38,90.64,13504.0,84.3574,84.5907,84.348,84.5907,13504.0
2022-05-03 15:00:00,90.64,90.74,90.57,90.61,18434.0,84.5907,84.684,84.5254,84.5627,18434.0
2022-05-03 15:05:00,90.59,90.75,90.57,90.68,15828.0,84.544,84.6934,84.5254,84.628,15828.0
2022-05-03 15:10:00,90.68,90.74,90.63,90.72,31111.0,84.628,84.684,84.5814,84.6654,31111.0
2022-05-03 15:15:00,90.72,90.72,90.57,90.59,15007.0,84.6654,84.6654,84.5254,84.544,15007.0
2022-05-03 15:20:00,90.59,90.68,90.36,90.51,16632.0,84.544,84.628,84.3294,84.4694,16632.0
2022-05-03 15:25:00,90.48,90.57,90.38,90.56,28838.0,84.4414,84.5254,84.348,84.516,28838.0
2022-05-03 15:30:00,90.55,90.58,90.39,90.48,24347.0,84.5067,84.5347,84.3574,84.4414,24347.0
2022-05-03 15:35:00,90.47,90.48,90.19,90.27,27600.0,84.432,84.4414,84.1707,84.2454,27600.0
2022-05-03 15:40:00,90.23,90.27,90.01,90.06,41488.0,84.2081,84.2454,84.0027,84.0494,41488.0
2022-05-03 15:45:00,90.05,90.32,89.97,90.22,73160.0,84.0401,84.2921,83.9654,84.1987,73160.0
2022-05-03 15:50:00,90.22,90.45,90.06,90.41,109708.0,84.1987,84.4134,84.0494,84.376,109708.0
2022-05-03 15:55:00,90.4,90.46,90.27,90.34,207134.0,84.3667,84.4227,84.2454,84.3107,207134.0
2022-05-04 09:30:00,85.76,89.64,83.42,89.58,429933.0,80.0364,83.6574,77.8526,83.6014,429933.0
2022-05-04 09:35:00,89.45,89.55,88.23,89.05,103842.0,83.4801,83.5734,82.3415,83.1068,103842.0
2022-05-04 09:40:00,89.14,89.74,88.7,89.05,74361.0,83.1908,83.7508,82.7802,83.1068,74361.0
2022-05-04 09:45:00,89.1,90.26,89.06,89.8,98854.0,83.1535,84.2361,83.1161,83.8068,98854.0
2022-05-04 09:50:00,89.84,90.97,89.8,90.45,69360.0,83.8441,84.8987,83.8068,84.4134,69360.0
2022-05-04 09:55:00,90.54,90.81,90.12,90.63,44191.0,84.4974,84.7494,84.1054,84.5814,44191.0
2022-05-04 10:00:00,90.7,90.81,90.1,90.31,48633.0,84.6467,84.7494,84.0867,84.2827,48633.0
2022-05-04 10:05:00,90.39,90.76,89.9,90.15,42815.0,84.3574,84.7027,83.9001,84.1334,42815.0
2022-05-04 10:10:00,90.22,90.3,89.4,89.57,37349.0,84.1987,84.2734,83.4335,83.5921,37349.0
2022-05-04 10:15:00,89.61,89.96,89.34,89.96,25535.0,83.6294,83.9561,83.3775,83.9561,25535.0
2022-05-04 10:20:00,89.95,90.32,89.8,90.28,24068.0,83.9467,84.2921,83.8068,84.2547,24068.0
2022-05-04 10:25:00,90.28,90.54,90.21,90.22,25388.0,84.2547,84.4974,84.1894,84.1987,25388.0
2022-05-04 10:30:00,90.22,90.37,89.47,89.64,37885.0,84.1987,84.3387,83.4988,83.6574,37885.0
2022-05-04 10:35:00,89.66,89.85,89.44,89.69,36487.0,83.6761,83.8534,83.4708,83.7041,36487.0
2022-05-04 10:40:00,89.74,89.82,89.44,89.56,29007.0,83.7508,83.8254,83.4708,83.5828,29007.0
2022-05-04 10:45:00,89.55,89.9,89.49,89.73,59188.0,83.5734,83.9001,83.5174,83.7414,59188.0
2022-05-04 10:50:00,89.74,89.95,89.72,89.82,82974.0,83.7508,83.9467,83.7321,83.8254,82974.0
2022-05-04 10:55:00,89.82,90.03,89.69,89.75,54639.0,83.8254,84.0214,83.7041,83.7601,54639.0
2022-05-04 11:00:00,89.72,89.76,89.45,89.48,14573.0,83.7321,83.7694,83.4801,83.5081,14573.0
2022-05-04 11:05:00,89.48,89.58,89.47,89.5,12574.0,83.5081,83.6014,83.4988,83.5268,12574.0
2022-05-04 11:10:00,89.5,89.69,89.48,89.63,13860.0,83.5268,83.7041,83.5081,83.6481,13860.0
2022-05-04 11:15:00,89.69,89.77,89.54,89.6,24640.0,83.7041,83.7788,83.5641,83.6201,24640.0
2022-05-04 11:20:00,89.57,89.73,89.53,89.67,18452.0,83.5921,83.7414,83.5548,83.6854,18452.0
2022-05-04 11:25:00,89.67,89.67,89.39,89.49,13921.0,83.6854,83.6854,83.4241,83.5174,13921.0
2022-05-04 11:30:00,89.44,89.47,89.0,89.15,15492.0,83.4708,83.4988,83.0601,83.2001,15492.0
2022-05-04 11:35:00,89.17,89.18,89.01,89.15,15345.0,83.2188,83.2281,83.0695,83.2001,15345.0
2022-05-04 11:40:00,89.12,89.27,89.01,89.17,22615.0,83.1721,83.3121,83.0695,83.2188,22615.0
2022-05-04 11:45:00,89.17,89.21,88.99,89.0,15054.0,83.2188,83.2561,83.0508,83.0601,15054.0
2022-05-04 11:50:00,89.05,89.24,89.02,89.24,26481.0,83.1068,83.2841,83.0788,83.2841,26481.0
2022-05-04 11:55:00,89.23,89.27,89.08,89.08,16017.0,83.2748,83.3121,83.1348,83.1348,16017.0
2022-05-04 12:00:00,89.09,89.18,88.95,89.16,19178.0,83.1441,83.2281,83.0135,83.2095,19178.0
2022-05-04 12:05:00,89.16,89.29,89.13,89.18,30704.0,83.2095,83.3308,83.1815,83.2281,30704.0
2022-05-04 12:10:00,89.12,89.16,88.95,89.16,20258.0,83.1721,83.2095,83.0135,83.2095,20258.0
2022-05-04 12:15:00,89.16,89.37,89.06,89.37,14952.0,83.2095,83.4055,83.1161,83.4055,14952.0
2022-05-04 12:20:00,89.39,89.72,89.39,89.64,16763.0,83.4241,83.7321,83.4241,83.6574,16763.0
2022-05-04 12:25:00,89.66,89.68,89.52,89.56,13193.0,83.6761,83.6948,83.5454,83.5828,13193.0
2022-05-04 12:30:00,89.54,89.61,89.34,89.57,25357.0,83.5641,83.6294,83.3775,83.5921,25357.0
2022-05-04 12:35:00,89.57,89.58,89.43,89.51,26042.0,83.5921,83.6014,83.4615,83.5361,26042.0
2022-05-04 12:40:00,89.51,89.63,89.41,89.5,13605.0,83.5361,83.6481,83.4428,83.5268,13605.0
2022-05-04 12:45:00,89.5,89.59,89.39,89.44,30021.0,83.5268,83.6108,83.4241,83.4708,30021.0
2022-05-04 12:50:00,89.41,89.55,89.26,89.51,19193.0,83.4428,83.5734,83.3028,83.5361,19193.0
2022-05-04 12:55:00,89.5,89.57,89.35,89.42,18922.0,83.5268,83.5921,83.3868,83.4521,18922.0
2022-05-04 13:00:00,89.45,89.55,89.33,89.41,20007.0,83.4801,83.5734,83.3681,83.4428,20007.0
2022-05-04 13:05:00,89.41,89.45,89.22,89.24,13219.0,83.4428,83.4801,83.2655,83.2841,13219.0
2022-05-04 13:10:00,89.24,89.27,89.13,89.15,20129.0,83.2841,83.3121,83.1815,83.2001,20129.0
2022-05-04 13:15:00,89.17,89.22,89.08,89.13,10018.0,83.2188,83.2655,83.1348,83.1815,10018.0
2022-05-04 13:20:00,89.15,89.28,89.01,89.03,14275.0,83.2001,83.3215,83.0695,83.0881,14275.0
2022-05-04 13:25:00,89.05,89.09,88.9,89.02,15204.0,83.1068,83.1441,82.9668,83.0788,15204.0
2022-05-04 13:30:00,89.04,89.06,88.93,89.05,8846.0,83.0975,83.1161,82.9948,83.1068,8846.0
2022-05-04 13:35:00,89.02,89.02,88.81,88.9,8846.0,83.0788,83.0788,82.8828,82.9668,8846.0
2022-05-04 13:40:00,88.87,89.07,88.87,89.05,18464.0,82.9388,83.1255,82.9388,83.1068,18464.0
2022-05-04 13:45:00,89.03,89.07,88.82,88.82,15079.0,83.0881,83.1255,82.8922,82.8922,15079.0
2022-05-04 13:50:00,88.82,88.82,88.55,88.68,34192.0,82.8922,82.8922,82.6402,82.7615,34192.0
2022-05-04 13:55:00,88.7,89.06,88.6,88.63,16273.0,82.7802,83.1161,82.6868,82.7148,16273.0
2022-05-04 14:00:00,88.79,89.05,88.69,88.95,64927.0,82.8642,83.1068,82.7708,83.0135,64927.0
2022-05-04 14:05:00,89.0,89.02,88.35,88.51,45366.0,83.0601,83.0788,82.4535,82.6029,45366.0
2022-05-04 14:10:00,88.56,89.21,88.44,89.14,24614.0,82.6495,83.2561,82.5375,83.1908,24614.0
2022-05-04 14:15:00,89.09,89.15,88.82,88.9,31288.0,83.1441,83.2001,82.8922,82.9668,31288.0
2022-05-04 14:20:00,88.9,89.04,88.67,89.0,35229.0,82.9668,83.0975,82.7522,83.0601,35229.0
2022-05-04 14:25:00,89.0,89.33,88.95,89.11,52971.0,83.0601,83.3681,83.0135,83.1628,52971.0
2022-05-04 14:30:00,89.15,89.21,88.26,88.31,22491.0,83.2001,83.2561,82.3695,82.4162,22491.0
2022-05-04 14:35:00,88.33,88.84,88.19,88.66,24036.0,82.4349,82.9108,82.3042,82.7428,24036.0
2022-05-04 14:40:00,88.63,89.22,88.63,88.96,59099.0,82.7148,83.2655,82.7148,83.0228,59099.0
2022-05-04 14:45:00,89.0,89.87,89.0,89.75,31529.0,83.0601,83.8721,83.0601,83.7601,31529.0
2022-05-04 14:50:00,89.7,90.26,89.59,90.1,108896.0,83.7134,84.2361,83.6108,84.0867,108896.0
2022-05-04 14:55:00,90.06,90.13,89.81,89.86,50602.0,84.0494,84.1147,83.8161,83.8628,50602.0
2022-05-04 15:00:00,89.88,90.26,89.85,90.2,79005.0,83.8814,84.2361,83.8534,84.1801,79005.0
2022-05-04 15:05:00,90.22,90.32,90.06,90.14,23746.0,84.1987,84.2921,84.0494,84.1241,23746.0
2022-05-04 15:10:00,90.18,90.26,89.88,90.06,66481.0,84.1614,84.2361,83.8814,84.0494,66481.0
2022-05-04 15:15:00,90.12,90.33,89.89,90.01,57739.0,84.1054,84.3014,83.8908,84.0027,57739.0
2022-05-04 15:20:00,90.05,90.28,90.01,90.14,41425.0,84.0401,84.2547,84.0027,84.1241,41425.0
2022-05-04 15:25:00,90.14,90.62,90.14,90.62,31097.0,84.1241,84.572,84.1241,84.572,31097.0
2022-05-04 15:30:00,90.62,90.98,90.59,90.92,60823.0,84.572,84.908,84.544,84.852,60823.0
2022-05-04 15:35:00,90.9,91.03,90.83,90.93,93436.0,84.8333,84.9547,84.768,84.8613,93436.0
2022-05-04 15:40:00,90.93,91.25,90.9,91.05,96996.0,84.8613,85.16,84.8333,84.9733,96996.0
2022-05-04 15:45:00,91.06,91.74,90.99,91.72,129513.0,84.9827,85.6173,84.9173,85.5986,129513.0
2022-05-04 15:50:00,91.68,91.72,91.3,91.34,168995.0,85.5613,85.5986,85.2066,85.244,168995.0
2022-05-04 15:55:00,91.34,91.49,91.01,91.38,523760.0,85.244,85.384,84.936,85.2813,523760.0
2022-05-05 09:30:00,91.26,91.52,90.89,91.41,104557.0,85.1693,85.412,84.824,85.3093,104557.0
2022-05-05 09:35:00,91.37,91.56,90.92,91.55,19290.0,85.272,85.4493,84.852,85.44,19290.0
2022-05-05 09:40:00,91.58,91.83,90.93,90.95,20844.0,85.468,85.7013,84.8613,84.88,20844.0
2022-05-05 09:45:00,90.95,91.15,90.77,90.79,19961.0,84.88,85.0667,84.712,84.7307,19961.0
2022-05-05 09:50:00,90.89,90.93,90.62,90.81,33157.0,84.824,84.8613,84.572,84.7494,33157.0
2022-05-05 09:55:00,90.83,90.99,90.74,90.79,26427.0,84.768,84.9173,84.684,84.7307,26427.0
2022-05-05 10:00:00,90.8,91.09,90.79,90.94,16989.0,84.74,85.0107,84.7307,84.8707,16989.0
2022-05-05 10:05:00,90.93,91.07,90.64,90.68,31094.0,84.8613,84.992,84.5907,84.628,31094.0
2022-05-05 10:10:00,90.65,90.68,90.07,90.55,34135.0,84.6,84.628,84.0587,84.5067,34135.0
2022-05-05 10:15:00,90.6,90.65,90.28,90.43,14171.0,84.5534,84.6,84.2547,84.3947,14171.0
2022-05-05 10:20:00,90.5,90.53,90.15,90.28,9734.0,84.46,84.488,84.1334,84.2547,9734.0
2022-05-05 10:25:00,90.32,90.43,90.28,90.31,10573.0,84.2921,84.3947,84.2547,84.2827,10573.0
2022-05-05 10:30:00,90.3,90.41,90.17,90.4,9086.0,84.2734,84.376,84.1521,84.3667,9086.0
2022-05-05 10:35:00,90.42,90.74,90.41,90.67,21678.0,84.3854,84.684,84.376,84.6187,21678.0
2022-05-05 10:40:00,90.66,90.67,90.18,90.27,16447.0,84.6094,84.6187,84.1614,84.2454,16447.0
2022-05-05 10:45:00,90.26,90.35,89.79,89.89,26478.0,84.2361,84.3201,83.7974,83.8908,26478.0
2022-05-05 10:50:00,89.88,90.02,89.78,89.87,11596.0,83.8814,84.0121,83.7881,83.8721,11596.0
2022-05-05 10:55:00,89.94,90.05,89.8,90.05,12268.0,83.9374,84.0401,83.8068,84.0401,12268.0
2022-05-05 11:00:00,90.01,90.04,89.64,89.66,13522.0,84.0027,84.0307,83.6574,83.6761,13522.0
2022-05-05 11:05:00,89.64,89.73,89.28,89.38,10092.0,83.6574,83.7414,83.3215,83.4148,10092.0
2022-05-05 11:10:00,89.35,89.35,89.04,89.29,16617.0,83.3868,83.3868,83.0975,83.3308,16617.0
2022-05-05 11:15:00,89.27,89.53,89.09,89.41,18631.0,83.3121,83.5548,83.1441,83.4428,18631.0
2022-05-05 11:20:00,89.38,89.46,89.21,89.25,10622.0,83.4148,83.4894,83.2561,83.2935,10622.0
2022-05-05 11:25:00,89.27,89.43,89.18,89.31,11061.0,83.3121,83.4615,83.2281,83.3495,11061.0
2022-05-05 11:30:00,89.31,89.46,89.19,89.3,13503.0,83.3495,83.4894,83.2375,83.3401,13503.0
2022-05-05 11:35:00,89.3,89.65,89.29,89.63,17726.0,83.3401,83.6668,83.3308,83.6481,17726.0
2022-05-05 11:40:00,89.72,89.73,89.53,89.67,38474.0,83.7321,83.7414,83.5548,83.6854,38474.0
2022-05-05 11:45:00,89.65,89.66,89.35,89.41,9379.0,83.6668,83.6761,83.3868,83.4428,9379.0
2022-05-05 11:50:00,89.38,89.43,88.84,88.84,11744.0,83.4148,83.4615,82.9108,82.9108,11744.0
2022-05-05 11:55:00,88.86,89.16,88.85,89.1,13145.0,82.9295,83.2095,82.9202,83.1535,13145.0
2022-05-05 12:00:00,89.04,89.09,88.72,88.87,13952.0,83.0975,83.1441,82.7988,82.9388,13952.0
2022-05-05 12:05:00,88.88,89.25,88.87,89.25,12215.0,82.9482,83.2935,82.9388,83.2935,12215.0
2022-05-05 12:10:00,89.26,89.47,89.23,89.39,15202.0,83.3028,83.4988,83.2748,83.4241,15202.0
2022-05-05 12:15:00,89.38,89.5,89.31,89.48,12431.0,83.4148,83.5268,83.3495,83.5081,12431.0
2022-05-05 12:20:00,89.49,89.56,89.25,89.29,15714.0,83.5174,83.5828,83.2935,83.3308,15714.0
2022-05-05 12:25:00,89.33,89.67,89.32,89.51,10406.0,83.3681,83.6854,83.3588,83.5361,10406.0
2022-05-05 12:30:00,89.48,89.72,89.46,89.61,10491.0,83.5081,83.7321,83.4894,83.6294,10491.0
2022-05-05 12:35:00,89.58,89.58,89.37,89.5,11708.0,83.6014,83.6014,83.4055,83.5268,11708.0
2022-05-05 12:40:00,89.5,89.54,89.35,89.39,8111.0,83.5268,83.5641,83.3868,83.4241,8111.0
2022-05-05 12:45:00,89.38,89.47,89.28,89.36,12732.0,83.4148,83.4988,83.3215,83.3961,12732.0
2022-05-05 12:50:00,89.36,89.73,89.36,89.72,9341.0,83.3961,83.7414,83.3961,83.7321,9341.0
2022-05-05 12:55:00,89.75,89.79,89.63,89.75,12187.0,83.7601,83.7974,83.6481,83.7601,12187.0
2022-05-05 13:00:00,89.81,90.09,89.78,90.06,8115.0,83.8161,84.0774,83.7881,84.0494,8115.0
2022-05-05 13:05:00,90.08,90.26,89.91,90.21,19476.0,84.0681,84.2361,83.9094,84.1894,19476.0
2022-05-05 13:10:00,90.26,90.26,89.81,89.82,10193.0,84.2361,84.2361,83.8161,83.8254,10193.0
2022-05-05 13:15:00,89.84,89.87,89.63,89.82,5688.0,83.8441,83.8721,83.6481,83.8254,5688.0
2022-05-05 13:20:00,89.81,89.83,89.64,89.75,19913.0,83.8161,83.8348,83.6574,83.7601,19913.0
2022-05-05 13:25:00,89.75,89.76,89.49,89.66,13226.0,83.7601,83.7694,83.5174,83.6761,13226.0
2022-05-05 13:30:00,89.63,89.64,89.44,89.56,14610.0,83.6481,83.6574,83.4708,83.5828,14610.0
2022-05-05 13:35:00,89.6,89.96,89.58,89.63,10196.0,83.6201,83.9561,83.6014,83.6481,10196.0
2022-05-05 13:40:00,89.65,89.85,89.63,89.69,8302.0,83.6668,83.8534,83.6481,83.7041,8302.0
2022-05-05 13:45:00,89.69,89.76,89.5,89.51,5987.0,83.7041,83.7694,83.5268,83.5361,5987.0
2022-05-05 13:50:00,89.5,89.54,89.32,89.42,9827.0,83.5268,83.5641,83.3588,83.4521,9827.0
2022-05-05 13:55:00,89.39,89.49,89.3,89.46,11101.0,83.4241,83.5174,83.3401,83.4894,11101.0
2022-05-05 14:00:00,89.43,89.44,89.17,89.17,13058.0,83.4615,83.4708,83.2188,83.2188,13058.0
2022-05-05 14:05:00,89.2,89.4,89.19,89.36,19996.0,83.2468,83.4335,83.2375,83.3961,19996.0
2022-05-05 14:10:00,89.45,89.45,89.18,89.32,10738.0,83.4801,83.4801,83.2281,83.3588,10738.0
2022-05-05 14:15:00,89.33,89.66,89.3,89.66,12689.0,83.3681,83.6761,83.3401,83.6761,12689.0
2022-05-05 14:20:00,89.69,89.71,89.25,89.28,12663.0,83.7041,83.7228,83.2935,83.3215,12663.0
2022-05-05 14:25:00,89.25,89.33,89.05,89.05,20314.0,83.2935,83.3681,83.1068,83.1068,20314.0
2022-05-05 14:30:00,89.03,89.13,88.9,88.96,7505.0,83.0881,83.1815,82.9668,83.0228,7505.0
2022-05-05 14:35:00,88.95,89.07,88.85,89.07,12754.0,83.0135,83.1255,82.9202,83.1255,12754.0
2022-05-05 14:40:00,89.06,89.12,88.97,89.04,8313.0,83.1161,83.1721,83.0322,83.0975,8313.0
2022-05-05 14:45:00,89.07,89.18,88.96,89.15,8715.0,83.1255,83.2281,83.0228,83.2001,8715.0
2022-05-05 14:50:00,89.18,89.43,89.18,89.31,14988.0,83.2281,83.4615,83.2281,83.3495,14988.0
2022-05-05 14:55:00,89.24,89.28,89.09,89.25,15584.0,83.2841,83.3215,83.1441,83.2935,15584.0
2022-05-05 15:00:00,89.24,89.28,89.01,89.04,12611.0,83.2841,83.3215,83.0695,83.0975,12611.0
2022-05-05 15:05:00,89.05,89.08,88.9,89.03,9820.0,83.1068,83.1348,82.9668,83.0881,9820.0
2022-05-05 15:10:00,89.01,89.09,88.7,88.7,17405.0,83.0695,83.1441,82.7802,82.7802,17405.0
2022-05-05 15:15:00,88.72,88.79,88.55,88.65,15678.0,82.7988,82.8642,82.6402,82.7335,15678.0
2022-05-05 15:20:00,88.67,88.67,88.44,88.6,17654.0,82.7522,82.7522,82.5375,82.6868,17654.0
2022-05-05 15:25:00,88.57,88.82,88.37,88.4,18451.0,82.6588,82.8922,82.4722,82.5002,18451.0
2022-05-05 15:30:00,88.36,88.58,88.2,88.55,23095.0,82.4629,82.6682,82.3135,82.6402,23095.0
2022-05-05 15:35:00,88.55,88.77,88.48,88.71,28553.0,82.6402,82.8455,82.5749,82.7895,28553.0
2022-05-05 15:40:00,88.76,88.87,88.72,88.78,38644.0,82.8362,82.9388,82.7988,82.8548,38644.0
2022-05-05 15:45:00,88.82,88.91,88.38,88.41,59795.0,82.8922,82.9762,82.4815,82.5095,59795.0
2022-05-05 15:50:00,88.39,89.4,88.39,89.08,118557.0,82.4909,83.4335,82.4909,83.1348,118557.0
2022-05-05 15:55:00,89.1,89.38,89.03,89.34,261076.0,83.1535,83.4148,83.0881,83.3775,261076.0
2022-05-06 09:30:00,88.89,88.89,88.07,88.22,55938.0,82.9575,82.9575,82.1922,82.3322,55938.0
2022-05-06 09:35:00,88.21,88.31,87.77,87.85,17354.0,82.3229,82.4162,81.9122,81.9869,17354.0
2022-05-06 09:40:00,87.81,87.9,87.27,87.42,14873.0,81.9496,82.0336,81.4456,81.5856,14873.0
2022-05-06 09:45:00,87.45,87.49,87.05,87.15,11738.0,81.6136,81.6509,81.2403,81.3336,11738.0
2022-05-06 09:50:00,87.23,87.3,86.9,87.07,9989.0,81.4083,81.4736,81.1003,81.259,9989.0
2022-05-06 09:55:00,87.06,87.16,86.76,87.1,15723.0,81.2496,81.343,80.9696,81.287,15723.0
2022-05-06 10:00:00,87.1,87.15,86.73,86.77,9402.0,81.287,81.3336,80.9416,80.979,9402.0
2022-05-06 10:05:00,86.87,87.11,86.86,86.91,21332.0,81.0723,81.2963,81.063,81.1096,21332.0
2022-05-06 10:10:00,86.94,87.12,86.8,87.12,13663.0,81.1376,81.3056,81.007,81.3056,13663.0
2022-05-06 10:15:00,87.1,87.72,87.1,87.59,27481.0,81.287,81.8656,81.287,81.7443,27481.0
2022-05-06 10:20:00,87.56,87.87,87.55,87.87,24896.0,81.7163,82.0056,81.7069,82.0056,24896.0
2022-05-06 10:25:00,87.91,87.92,87.55,87.55,21739.0,82.0429,82.0522,81.7069,81.7069,21739.0
2022-05-06 10:30:00,87.54,87.84,87.42,87.56,24441.0,81.6976,81.9776,81.5856,81.7163,24441.0
2022-05-06 10:35:00,87.55,87.65,87.32,87.51,21971.0,81.7069,81.8002,81.4923,81.6696,21971.0
2022-05-06 10:40:00,87.54,87.87,87.49,87.72,15280.0,81.6976,82.0056,81.6509,81.8656,15280.0
2022-05-06 10:45:00,87.71,88.12,87.63,88.06,14865.0,81.8562,82.2389,81.7816,82.1829,14865.0
2022-05-06 10:50:00,88.12,88.15,87.7,87.98,12235.0,82.2389,82.2669,81.8469,82.1082,12235.0
2022-05-06 10:55:00,87.94,88.28,87.94,88.09,12809.0,82.0709,82.3882,82.0709,82.2109,12809.0
2022-05-06 11:00:00,88.04,88.21,87.91,87.92,10284.0,82.1642,82.3229,82.0429,82.0522,10284.0
2022-05-06 11:05:00,87.97,87.99,87.79,87.88,12882.0,82.0989,82.1176,81.9309,82.0149,12882.0
2022-05-06 11:10:00,87.91,88.13,87.7,88.1,14110.0,82.0429,82.2482,81.8469,82.2202,14110.0
2022-05-06 11:15:00,88.1,88.39,88.06,88.15,20288.0,82.2202,82.4909,82.1829,82.2669,20288.0
2022-05-06 11:20:00,88.14,88.39,88.03,88.34,13823.0,82.2575,82.4909,82.1549,82.4442,13823.0
2022-05-06 11:25:00,88.34,88.49,88.21,88.44,23903.0,82.4442,82.5842,82.3229,82.5375,23903.0
2022-05-06 11:30:00,88.49,88.55,88.25,88.25,47659.0,82.5842,82.6402,82.3602,82.3602,47659.0
2022-05-06 11:35:00,88.27,88.27,87.86,87.87,14338.0,82.3789,82.3789,81.9962,82.0056,14338.0
2022-05-06 11:40:00,87.86,88.18,87.86,88.17,49997.0,81.9962,82.2949,81.9962,82.2855,49997.0
2022-05-06 11:45:00,88.2,88.2,88.0,88.09,36310.0,82.3135,82.3135,82.1269,82.2109,36310.0
2022-05-06 11:50:00,88.12,88.21,87.69,87.79,41893.0,82.2389,82.3229,81.8376,81.9309,41893.0
2022-05-06 11:55:00,87.83,87.93,87.76,87.88,15983.0,81.9682,82.0616,81.9029,82.0149,15983.0
2022-05-06 12:00:00,87.88,88.16,87.76,88.13,20697.0,82.0149,82.2762,81.9029,82.2482,20697.0
2022-05-06 12:05:00,88.17,88.3,88.08,88.09,24978.0,82.2855,82.4069,82.2016,82.2109,24978.0
2022-05-06 12:10:00,88.08,88.1,87.56,87.56,98549.0,82.2016,82.2202,81.7163,81.7163,98549.0
2022-05-06 12:15:00,87.61,87.73,87.5,87.52,13289.0,81.7629,81.8749,81.6603,81.6789,13289.0
2022-05-06 12:20:00,87.55,88.12,87.54,87.95,14689.0,81.7069,82.2389,81.6976,82.0802,14689.0
2022-05-06 12:25:00,87.97,88.19,87.94,88.12,20796.0,82.0989,82.3042,82.0709,82.2389,20796.0
2022-05-06 12:30:00,88.12,88.19,87.94,88.14,16451.0,82.2389,82.3042,82.0709,82.2575,16451.0
2022-05-06 12:35:00,88.18,88.29,87.91,88.19,14299.0,82.2949,82.3975,82.0429,82.3042,14299.0
2022-05-06 12:40:00,88.19,88.27,88.08,88.11,29244.0,82.3042,82.3789,82.2016,82.2295,29244.0
2022-05-06 12:45:00,88.13,88.17,88.01,88.05,21969.0,82.2482,82.2855,82.1362,82.1736,21969.0
2022-05-06 12:50:00,88.05,88.19,87.89,88.12,30753.0,82.1736,82.3042,82.0242,82.2389,30753.0
2022-05-06 12:55:00,88.16,88.54,88.12,88.49,8705.0,82.2762,82.6309,82.2389,82.5842,8705.0
2022-05-06 13:00:00,88.45,88.59,88.33,88.59,99997.0,82.5469,82.6775,82.4349,82.6775,99997.0
2022-05-06 13:05:00,88.59,88.62,88.24,88.26,27229.0,82.6775,82.7055,82.3509,82.3695,27229.0
2022-05-06 13:10:00,88.29,88.3,88.16,88.2,14261.0,82.3975,82.4069,82.2762,82.3135,14261.0
2022-05-06 13:15:00,88.21,88.24,87.92,87.99,32402.0,82.3229,82.3509,82.0522,82.1176,32402.0
2022-05-06 13:20:00,87.91,88.19,87.89,88.09,18909.0,82.0429,82.3042,82.0242,82.2109,18909.0
2022-05-06 13:25:00,88.09,88.21,87.86,87.97,19672.0,82.2109,82.3229,81.9962,82.0989,19672.0
2022-05-06 13:30:00,87.94,88.14,87.94,88.09,11090.0,82.0709,82.2575,82.0709,82.2109,11090.0
2022-05-06 13:35:00,88.07,88.16,87.72,87.81,19398.0,82.1922,82.2762,81.8656,81.9496,19398.0
2022-05-06 13:40:00,87.81,87.97,87.57,87.88,10534.0,81.9496,82.0989,81.7256,82.0149,10534.0
2022-05-06 13:45:00,87.83,87.91,87.61,87.61,10662.0,81.9682,82.0429,81.7629,81.7629,10662.0
2022-05-06 13:50:00,87.61,87.7,87.44,87.46,11592.0,81.7629,81.8469,81.6043,81.6229,11592.0
2022-05-06 13:55:00,87.48,87.54,87.43,87.5,13996.0,81.6416,81.6976,81.5949,81.6603,13996.0
2022-05-06 14:00:00,87.51,87.51,87.17,87.19,46400.0,81.6696,81.6696,81.3523,81.3709,46400.0
2022-05-06 14:05:00,87.17,87.19,86.88,86.89,43874.0,81.3523,81.3709,81.0816,81.091,43874.0
2022-05-06 14:10:00,86.9,87.22,86.86,87.21,26856.0,81.1003,81.3989,81.063,81.3896,26856.0
2022-05-06 14:15:00,87.23,87.38,87.18,87.19,12492.0,81.4083,81.5483,81.3616,81.3709,12492.0
2022-05-06 14:20:00,87.15,87.16,86.98,87.05,18023.0,81.3336,81.343,81.175,81.2403,18023.0
2022-05-06 14:25:00,87.04,87.05,86.82,86.86,13949.0,81.231,81.2403,81.0256,81.063,13949.0
2022-05-06 14:30:00,86.85,86.91,86.69,86.76,20672.0,81.0536,81.1096,80.9043,80.9696,20672.0
2022-05-06 14:35:00,86.83,86.87,86.7,86.74,11095.0,81.035,81.0723,80.9137,80.951,11095.0
2022-05-06 14:40:00,86.73,86.86,86.72,86.77,15658.0,80.9416,81.063,80.9323,80.979,15658.0
2022-05-06 14:45:00,86.79,87.14,86.75,87.09,27715.0,80.9976,81.3243,80.9603,81.2776,27715.0
2022-05-06 14:50:00,87.08,87.28,87.05,87.26,32903.0,81.2683,81.4549,81.2403,81.4363,32903.0
2022-05-06 14:55:00,87.3,87.41,87.16,87.23,18251.0,81.4736,81.5763,81.343,81.4083,18251.0
2022-05-06 15:00:00,87.28,87.35,87.05,87.34,21291.0,81.4549,81.5203,81.2403,81.5109,21291.0
2022-05-06 15:05:00,87.31,87.4,86.83,86.86,29956.0,81.4829,81.5669,81.035,81.063,29956.0
2022-05-06 15:10:00,86.88,87.0,86.87,86.91,43248.0,81.0816,81.1936,81.0723,81.1096,43248.0
2022-05-06 15:15:00,86.92,87.07,86.81,87.07,28605.0,81.119,81.259,81.0163,81.259,28605.0
2022-05-06 15:20:00,87.05,87.06,86.85,86.98,15975.0,81.2403,81.2496,81.0536,81.175,15975.0
2022-05-06 15:25:00,87.01,87.21,86.91,87.13,21503.0,81.203,81.3896,81.1096,81.315,21503.0
2022-05-06 15:30:00,87.13,87.51,87.1,87.5,28151.0,81.315,81.6696,81.287,81.6603,28151.0
2022-05-06 15:35:00,87.5,88.0,87.46,87.98,39497.0,81.6603,82.1269,81.6229,82.1082,39497.0
2022-05-06 15:40:00,87.97,88.02,87.81,87.85,28885.0,82.0989,82.1456,81.9496,81.9869,28885.0
2022-05-06 15:45:00,87.86,88.24,87.77,88.13,51196.0,81.9962,82.3509,81.9122,82.2482,51196.0
2022-05-06 15:50:00,88.13,88.32,88.0,88.0,67731.0,82.2482,82.4255,82.1269,82.1269,67731.0
2022-05-06 15:55:00,88.01,88.08,87.86,88.04,168736.0,82.1362,82.2016,81.9962,82.1642,168736.0
2022-05-09 09:30:00,86.56,86.75,85.76,86.13,73270.0,80.783,80.9603,80.0364,80.3817,73270.0
2022-05-09 09:35:00,86.08,86.52,85.84,86.37,18488.0,80.335,80.7457,80.111,80.6057,18488.0
2022-05-09 09:40:00,86.29,86.49,86.04,86.11,40702.0,80.531,80.7177,80.2977,80.363,40702.0
2022-05-09 09:45:00,86.09,86.1,85.83,85.95,17978.0,80.3444,80.3537,80.1017,80.2137,17978.0
2022-05-09 09:50:00,85.9,86.13,85.77,86.07,58034.0,80.167,80.3817,80.0457,80.3257,58034.0
2022-05-09 09:55:00,86.11,86.32,86.01,86.06,52067.0,80.363,80.559,80.2697,80.3164,52067.0
2022-05-09 10:00:00,86.03,86.3,85.96,86.1,67427.0,80.2884,80.5403,80.223,80.3537,67427.0
2022-05-09 10:05:00,86.09,86.13,85.33,85.33,53864.0,80.3444,80.3817,79.6351,79.6351,53864.0
2022-05-09 10:10:00,85.32,85.99,85.32,85.95,46802.0,79.6258,80.251,79.6258,80.2137,46802.0
2022-05-09 10:15:00,85.96,86.09,85.48,85.5,33392.0,80.223,80.3444,79.7751,79.7937,33392.0
2022-05-09 10:20:00,85.45,85.58,85.31,85.31,22468.0,79.7471,79.8684,79.6164,79.6164,22468.0
2022-05-09 10:25:00,85.31,85.48,85.12,85.25,60442.0,79.6164,79.7751,79.4391,79.5604,60442.0
2022-05-09 10:30:00,85.22,85.29,85.03,85.14,46542.0,79.5324,79.5978,79.3551,79.4578,46542.0
2022-05-09 10:35:00,85.14,85.21,84.92,84.97,35684.0,79.4578,79.5231,79.2524,79.2991,35684.0
2022-05-09 10:40:00,84.97,85.2,84.97,85.07,32753.0,79.2991,79.5138,79.2991,79.3924,32753.0
2022-05-09 10:45:00,85.1,85.31,84.98,85.22,15449.0,79.4204,79.6164,79.3084,79.5324,15449.0
2022-05-09 10:50:00,85.25,85.35,85.09,85.1,8760.0,79.5604,79.6538,79.4111,79.4204,8760.0
2022-05-09 10:55:00,85.05,85.09,84.8,84.84,27376.0,79.3738,79.4111,79.1405,79.1778,27376.0
2022-05-09 11:00:00,84.79,85.24,84.78,85.07,34293.0,79.1311,79.5511,79.1218,79.3924,34293.0
2022-05-09 11:05:00,85.07,85.16,84.99,85.12,20283.0,79.3924,79.4764,79.3178,79.4391,20283.0
2022-05-09 11:10:00,85.11,85.2,84.95,85.11,15262.0,79.4298,79.5138,79.2804,79.4298,15262.0
2022-05-09 11:15:00,85.08,85.28,85.02,85.09,24398.0,79.4018,79.5884,79.3458,79.4111,24398.0
2022-05-09 11:20:00,85.07,85.1,84.9,84.94,14683.0,79.3924,79.4204,79.2338,79.2711,14683.0
2022-05-09 11:25:00,84.88,84.93,84.72,84.77,28301.0,79.2151,79.2618,79.0658,79.1125,28301.0
2022-05-09 11:30:00,84.77,84.89,84.73,84.88,23640.0,79.1125,79.2245,79.0751,79.2151,23640.0
2022-05-09 11:35:00,84.87,84.99,84.68,84.93,63105.0,79.2058,79.3178,79.0285,79.2618,63105.0
2022-05-09 11:40:00,84.92,85.05,84.83,85.04,26706.0,79.2524,79.3738,79.1685,79.3644,26706.0
2022-05-09 11:45:00,85.04,85.11,84.97,85.1,23887.0,79.3644,79.4298,79.2991,79.4204,23887.0
2022-05-09 11:50:00,85.11,85.33,85.1,85.13,12022.0,79.4298,79.6351,79.4204,79.4484,12022.0
2022-05-09 11:55:00,85.13,85.17,85.02,85.06,9079.0,79.4484,79.4858,79.3458,79.3831,9079.0
2022-05-09 12:00:00,85.04,85.05,84.78,84.81,10074.0,79.3644,79.3738,79.1218,79.1498,10074.0
2022-05-09 12:05:00,84.79,85.29,84.77,85.14,12590.0,79.1311,79.5978,79.1125,79.4578,12590.0
2022-05-09 12:10:00,85.17,85.26,85.09,85.12,13540.0,79.4858,79.5698,79.4111,79.4391,13540.0
2022-05-09 12:15:00,85.09,85.34,85.09,85.27,12738.0,79.4111,79.6444,79.4111,79.5791,12738.0
2022-05-09 12:20:00,85.27,85.27,85.08,85.18,18724.0,79.5791,79.5791,79.4018,79.4951,18724.0
2022-05-09 12:25:00,85.2,85.25,84.96,85.03,16524.0,79.5138,79.5604,79.2898,79.3551,16524.0
2022-05-09 12:30:00,85.01,85.23,84.89,85.11,19287.0,79.3364,79.5418,79.2245,79.4298,19287.0
2022-05-09 12:35:00,85.13,85.13,84.8,84.86,17235.0,79.4484,79.4484,79.1405,79.1965,17235.0
2022-05-09 12:40:00,84.85,84.87,84.66,84.7,54998.0,79.1871,79.2058,79.0098,79.0471,54998.0
2022-05-09 12:45:00,84.68,84.68,84.49,84.57,17165.0,79.0285,79.0285,78.8511,78.9258,17165.0
2022-05-09 12:50:00,84.56,84.62,84.42,84.43,14631.0,78.9165,78.9725,78.7858,78.7952,14631.0
2022-05-09 12:55:00,84.42,84.51,84.38,84.47,12366.0,78.7858,78.8698,78.7485,78.8325,12366.0
2022-05-09 13:00:00,84.47,84.48,84.36,84.36,9822.0,78.8325,78.8418,78.7298,78.7298,9822.0
2022-05-09 13:05:00,84.38,84.41,84.34,84.39,8485.0,78.7485,78.7765,78.7112,78.7578,8485.0
2022-05-09 13:10:00,84.36,84.41,84.29,84.34,13576.0,78.7298,78.7765,78.6645,78.7112,13576.0
2022-05-09 13:15:00,84.3,84.54,84.28,84.54,10430.0,78.6738,78.8978,78.6552,78.8978,10430.0
2022-05-09 13:20:00,84.51,84.51,84.37,84.49,16797.0,78.8698,78.8698,78.7392,78.8511,16797.0
2022-05-09 13:25:00,84.47,84.83,84.47,84.8,15306.0,78.8325,79.1685,78.8325,79.1405,15306.0
2022-05-09 13:30:00,84.82,84.95,84.51,84.53,24159.0,79.1591,79.2804,78.8698,78.8885,24159.0
2022-05-09 13:35:00,84.53,84.57,84.41,84.53,22135.0,78.8885,78.9258,78.7765,78.8885,22135.0
2022-05-09 13:40:00,84.55,84.96,84.54,84.92,14055.0,78.9071,79.2898,78.8978,79.2524,14055.0
2022-05-09 13:45:00,84.92,85.02,84.72,84.74,17018.0,79.2524,79.3458,79.0658,79.0845,17018.0
2022-05-09 13:50:00,84.75,84.84,84.53,84.61,22871.0,79.0938,79.1778,78.8885,78.9631,22871.0
2022-05-09 13:55:00,84.59,84.9,84.58,84.76,26214.0,78.9445,79.2338,78.9351,79.1031,26214.0
2022-05-09 14:00:00,84.75,85.05,84.74,84.93,9460.0,79.0938,79.3738,79.0845,79.2618,9460.0
2022-05-09 14:05:00,84.95,85.02,84.69,84.76,15171.0,79.2804,79.3458,79.0378,79.1031,15171.0
2022-05-09 14:10:00,84.71,84.96,84.69,84.75,18186.0,79.0565,79.2898,79.0378,79.0938,18186.0
2022-05-09 14:15:00,84.78,85.04,84.76,85.02,16535.0,79.1218,79.3644,79.1031,79.3458,16535.0
2022-05-09 14:20:00,85.05,85.05,84.74,84.86,21243.0,79.3738,79.3738,79.0845,79.1965,21243.0
2022-05-09 14:25:00,84.84,84.89,84.74,84.81,19257.0,79.1778,79.2245,79.0845,79.1498,19257.0
2022-05-09 14:30:00,84.8,84.8,84.5,84.69,19052.0,79.1405,79.1405,78.8605,79.0378,19052.0
2022-05-09 14:35:00,84.72,84.91,84.68,84.74,19473.0,79.0658,79.2431,79.0285,79.0845,19473.0
2022-05-09 14:40:00,84.72,84.8,84.68,84.71,18982.0,79.0658,79.1405,79.0285,79.0565,18982.0
2022-05-09 14:45:00,84.72,84.91,84.68,84.68,21473.0,79.0658,79.2431,79.0285,79.0285,21473.0
2022-05-09 14:50:00,84.69,84.84,84.55,84.78,18712.0,79.0378,79.1778,78.9071,79.1218,18712.0
2022-05-09 14:55:00,84.83,85.01,84.81,84.85,22409.0,79.1685,79.3364,79.1498,79.1871,22409.0
2022-05-09 15:00:00,84.86,85.19,84.79,84.91,87068.0,79.1965,79.5044,79.1311,79.2431,87068.0
2022-05-09 15:05:00,84.88,85.17,84.88,85.02,19933.0,79.2151,79.4858,79.2151,79.3458,19933.0
2022-05-09 15:10:00,85.04,85.36,85.0,85.31,18054.0,79.3644,79.6631,79.3271,79.6164,18054.0
2022-05-09 15:15:00,85.34,85.41,85.12,85.15,20527.0,79.6444,79.7097,79.4391,79.4671,20527.0
2022-05-09 15:20:00,85.13,85.14,84.75,84.75,26335.0,79.4484,79.4578,79.0938,79.0938,26335.0
2022-05-09 15:25:00,84.74,84.79,84.6,84.7,29049.0,79.0845,79.1311,78.9538,79.0471,29049.0
2022-05-09 15:30:00,84.69,84.69,84.3,84.44,63931.0,79.0378,79.0378,78.6738,78.8045,63931.0
2022-05-09 15:35:00,84.44,84.5,84.36,84.47,57067.0,78.8045,78.8605,78.7298,78.8325,57067.0
2022-05-09 15:40:00,84.44,84.49,84.31,84.36,75155.0,78.8045,78.8511,78.6832,78.7298,75155.0
2022-05-09 15:45:00,84.35,84.42,84.09,84.17,80867.0,78.7205,78.7858,78.4778,78.5525,80867.0
2022-05-09 15:50:00,84.16,84.17,83.93,84.15,152374.0,78.5432,78.5525,78.3285,78.5338,152374.0
2022-05-09 15:55:00,84.15,84.52,84.14,84.44,297697.0,78.5338,78.8791,78.5245,78.8045,297697.0
2022-05-10 09:30:00,85.16,85.55,85.1,85.27,96209.0,79.4764,79.8404,79.4204,79.5791,96209.0
2022-05-10 09:35:00,85.22,85.29,84.97,85.04,33359.0,79.5324,79.5978,79.2991,79.3644,33359.0
2022-05-10 09:40:00,85.0,85.56,85.0,85.39,15696.0,79.3271,79.8497,79.3271,79.6911,15696.0
2022-05-10 09:45:00,85.41,85.41,84.74,85.03,34531.0,79.7097,79.7097,79.0845,79.3551,34531.0
2022-05-10 09:50:00,85.03,85.37,84.98,85.14,37355.0,79.3551,79.6724,79.3084,79.4578,37355.0
2022-05-10 09:55:00,85.13,85.45,85.07,85.41,37786.0,79.4484,79.7471,79.3924,79.7097,37786.0
2022-05-10 10:00:00,85.36,85.38,84.79,85.0,17083.0,79.6631,79.6817,79.1311,79.3271,17083.0
2022-05-10 10:05:00,84.98,85.25,84.95,85.0,17247.0,79.3084,79.5604,79.2804,79.3271,17247.0
2022-05-10 10:10:00,85.02,85.14,84.64,84.74,17528.0,79.3458,79.4578,78.9911,79.0845,17528.0
2022-05-10 10:15:00,84.73,84.89,84.44,84.49,25675.0,79.0751,79.2245,78.8045,78.8511,25675.0
2022-05-10 10:20:00,84.49,84.52,84.09,84.22,53169.0,78.8511,78.8791,78.4778,78.5992,53169.0
2022-05-10 10:25:00,84.24,84.32,84.12,84.25,20203.0,78.6178,78.6925,78.5058,78.6272,20203.0
2022-05-10 10:30:00,84.22,84.29,84.04,84.04,23936.0,78.5992,78.6645,78.4312,78.4312,23936.0
2022-05-10 10:35:00,84.03,84.07,83.71,83.82,71573.0,78.4218,78.4592,78.1232,78.2259,71573.0
2022-05-10 10:40:00,83.82,83.9,83.7,83.77,50417.0,78.2259,78.3005,78.1139,78.1792,50417.0
2022-05-10 10:45:00,83.8,83.8,83.16,83.3,57171.0,78.2072,78.2072,77.6099,77.7406,57171.0
2022-05-10 10:50:00,83.29,83.49,83.11,83.46,44696.0,77.7312,77.9179,77.5632,77.8899,44696.0
2022-05-10 10:55:00,83.44,83.57,83.35,83.46,51760.0,77.8712,77.9925,77.7872,77.8899,51760.0
2022-05-10 11:00:00,83.42,83.77,83.42,83.65,34169.0,77.8526,78.1792,77.8526,78.0672,34169.0
2022-05-10 11:05:00,83.63,83.66,83.45,83.52,17977.0,78.0485,78.0765,77.8806,77.9459,17977.0
2022-05-10 11:10:00,83.53,83.68,83.46,83.53,14746.0,77.9552,78.0952,77.8899,77.9552,14746.0
2022-05-10 11:15:00,83.48,83.83,83.43,83.8,18932.0,77.9086,78.2352,77.8619,78.2072,18932.0
2022-05-10 11:20:00,83.81,83.81,83.46,83.46,12863.0,78.2165,78.2165,77.8899,77.8899,12863.0
2022-05-10 11:25:00,83.48,83.74,83.42,83.7,21947.0,77.9086,78.1512,77.8526,78.1139,21947.0
2022-05-10 11:30:00,83.7,83.8,83.44,83.66,22209.0,78.1139,78.2072,77.8712,78.0765,22209.0
2022-05-10 11:35:00,83.64,84.2,83.64,84.16,25056.0,78.0579,78.5805,78.0579,78.5432,25056.0
2022-05-10 11:40:00,84.15,84.16,83.75,83.79,33608.0,78.5338,78.5432,78.1605,78.1979,33608.0
2022-05-10 11:45:00,83.8,83.8,83.64,83.76,15316.0,78.2072,78.2072,78.0579,78.1699,15316.0
2022-05-10 11:50:00,83.77,83.79,83.57,83.75,21967.0,78.1792,78.1979,77.9925,78.1605,21967.0
2022-05-10 11:55:00,83.72,83.94,83.53,83.9,13995.0,78.1325,78.3379,77.9552,78.3005,13995.0
2022-05-10 12:00:00,83.94,84.07,83.84,84.07,28043.0,78.3379,78.4592,78.2445,78.4592,28043.0
2022-05-10 12:05:00,84.08,84.12,83.73,83.73,16159.0,78.4685,78.5058,78.1419,78.1419,16159.0
2022-05-10 12:10:00,83.76,83.94,83.64,83.8,12969.0,78.1699,78.3379,78.0579,78.2072,12969.0
2022-05-10 12:15:00,83.79,83.93,83.63,83.67,12347.0,78.1979,78.3285,78.0485,78.0859,12347.0
2022-05-10 12:20:00,83.65,83.7,83.5,83.56,11786.0,78.0672,78.1139,77.9272,77.9832,11786.0
2022-05-10 12:25:00,83.57,83.6,83.46,83.52,15200.0,77.9925,78.0205,77.8899,77.9459,15200.0
2022-05-10 12:30:00,83.55,83.62,83.22,83.31,36164.0,77.9739,78.0392,77.6659,77.7499,36164.0
2022-05-10 12:35:00,83.28,83.46,83.27,83.33,21969.0,77.7219,77.8899,77.7126,77.7686,21969.0
2022-05-10 12:40:00,83.29,83.52,83.29,83.49,8201.0,77.7312,77.9459,77.7312,77.9179,8201.0
2022-05-10 12:45:00,83.46,83.68,83.45,83.62,21229.0,77.8899,78.0952,77.8806,78.0392,21229.0
2022-05-10 12:50:00,83.6,83.6,83.29,83.35,9726.0,78.0205,78.0205,77.7312,77.7872,9726.0
2022-05-10 12:55:00,83.38,83.56,83.36,83.46,11915.0,77.8152,77.9832,77.7966,77.8899,11915.0
2022-05-10 13:00:00,83.43,83.88,83.43,83.85,21639.0,77.8619,78.2819,77.8619,78.2539,21639.0
2022-05-10 13:05:00,83.86,84.05,83.85,83.88,14271.0,78.2632,78.4405,78.2539,78.2819,14271.0
2022-05-10 13:10:00,83.87,83.87,83.55,83.61,15941.0,78.2725,78.2725,77.9739,78.0299,15941.0
2022-05-10 13:15:00,83.56,83.67,83.46,83.54,15059.0,77.9832,78.0859,77.8899,77.9645,15059.0
2022-05-10 13:20:00,83.62,83.66,83.46,83.58,10032.0,78.0392,78.0765,77.8899,78.0019,10032.0
2022-05-10 13:25:00,83.65,83.87,83.57,83.87,15427.0,78.0672,78.2725,77.9925,78.2725,15427.0
2022-05-10 13:30:00,83.88,84.01,83.84,84.0,10770.0,78.2819,78.4032,78.2445,78.3938,10770.0
2022-05-10 13:35:00,84.05,84.23,84.01,84.17,21254.0,78.4405,78.6085,78.4032,78.5525,21254.0
2022-05-10 13:40:00,84.21,84.34,84.17,84.27,13167.0,78.5898,78.7112,78.5525,78.6458,13167.0
2022-05-10 13:45:00,84.29,84.5,84.22,84.47,13210.0,78.6645,78.8605,78.5992,78.8325,13210.0
2022-05-10 13:50:00,84.45,84.54,84.38,84.53,12292.0,78.8138,78.8978,78.7485,78.8885,12292.0
2022-05-10 13:55:00,84.53,84.7,84.51,84.68,13328.0,78.8885,79.0471,78.8698,79.0285,13328.0
2022-05-10 14:00:00,84.66,84.66,84.49,84.59,16257.0,79.0098,79.0098,78.8511,78.9445,16257.0
2022-05-10 14:05:00,84.58,84.58,84.31,84.33,15306.0,78.9351,78.9351,78.6832,78.7018,15306.0
2022-05-10 14:10:00,84.31,84.62,84.28,84.59,12166.0,78.6832,78.9725,78.6552,78.9445,12166.0
2022-05-10 14:15:00,84.6,84.62,84.12,84.29,10866.0,78.9538,78.9725,78.5058,78.6645,10866.0
2022-05-10 14:20:00,84.36,84.43,84.16,84.2,9984.0,78.7298,78.7952,78.5432,78.5805,9984.0
2022-05-10 14:25:00,84.18,84.19,83.99,84.09,20468.0,78.5618,78.5712,78.3845,78.4778,20468.0
2022-05-10 14:30:00,84.1,84.14,84.0,84.07,8704.0,78.4872,78.5245,78.3938,78.4592,8704.0
2022-05-10 14:35:00,84.07,84.14,83.99,83.99,14536.0,78.4592,78.5245,78.3845,78.3845,14536.0
2022-05-10 14:40:00,83.99,84.35,83.91,84.25,25032.0,78.3845,78.7205,78.3099,78.6272,25032.0
2022-05-10 14:45:00,84.26,84.26,83.86,83.97,11958.0,78.6365,78.6365,78.2632,78.3659,11958.0
2022-05-10 14:50:00,83.95,84.17,83.95,84.14,13131.0,78.3472,78.5525,78.3472,78.5245,13131.0
2022-05-10 14:55:00,84.18,84.18,83.87,84.09,17730.0,78.5618,78.5618,78.2725,78.4778,17730.0
2022-05-10 15:00:00,84.15,84.25,84.01,84.15,9143.0,78.5338,78.6272,78.4032,78.5338,9143.0
2022-05-10 15:05:00,84.18,84.36,84.18,84.2,12773.0,78.5618,78.7298,78.5618,78.5805,12773.0
2022-05-10 15:10:00,84.16,84.23,84.09,84.15,8920.0,78.5432,78.6085,78.4778,78.5338,8920.0
2022-05-10 15:15:00,84.16,84.26,83.97,84.14,12340.0,78.5432,78.6365,78.3659,78.5245,12340.0
2022-05-10 15:20:00,84.15,84.15,83.79,83.85,19846.0,78.5338,78.5338,78.1979,78.2539,19846.0
2022-05-10 15:25:00,83.85,83.88,83.58,83.64,70414.0,78.2539,78.2819,78.0019,78.0579,70414.0
2022-05-10 15:30:00,83.63,83.63,83.43,83.53,21941.0,78.0485,78.0485,77.8619,77.9552,21941.0
2022-05-10 15:35:00,83.52,83.59,83.33,83.44,21189.0,77.9459,78.0112,77.7686,77.8712,21189.0
2022-05-10 15:40:00,83.39,83.55,83.32,83.42,39128.0,77.8246,77.9739,77.7592,77.8526,39128.0
2022-05-10 15:45:00,83.42,83.68,83.38,83.55,37404.0,77.8526,78.0952,77.8152,77.9739,37404.0
2022-05-10 15:50:00,83.51,83.69,83.34,83.66,89883.0,77.9366,78.1045,77.7779,78.0765,89883.0
2022-05-10 15:55:00,83.64,83.69,83.53,83.61,156567.0,78.0579,78.1045,77.9552,78.0299,156567.0
2022-05-11 09:30:00,83.96,84.52,83.85,83.85,75577.0,78.3565,78.8791,78.2539,78.2539,75577.0
2022-05-11 09:35:00,83.85,84.24,83.65,84.22,31730.0,78.2539,78.6178,78.0672,78.5992,31730.0
2022-05-11 09:40:00,84.26,85.16,84.0,85.12,102091.0,78.6365,79.4764,78.3938,79.4391,102091.0
2022-05-11 09:45:00,85.12,85.33,84.86,85.26,39916.0,79.4391,79.6351,79.1965,79.5698,39916.0
2022-05-11 09:50:00,85.2,85.22,84.98,85.21,16850.0,79.5138,79.5324,79.3084,79.5231,16850.0
2022-05-11 09:55:00,85.14,85.25,84.75,85.0,30571.0,79.4578,79.5604,79.0938,79.3271,30571.0
2022-05-11 10:00:00,84.97,85.0,84.5,84.61,39963.0,79.2991,79.3271,78.8605,78.9631,39963.0
2022-05-11 10:05:00,84.59,84.99,84.49,84.53,33723.0,78.9445,79.3178,78.8511,78.8885,33723.0
2022-05-11 10:10:00,84.54,84.67,84.38,84.55,29908.0,78.8978,79.0191,78.7485,78.9071,29908.0
2022-05-11 10:15:00,84.54,84.77,84.52,84.71,22458.0,78.8978,79.1125,78.8791,79.0565,22458.0
2022-05-11 10:20:00,84.71,84.98,84.53,84.89,26041.0,79.0565,79.3084,78.8885,79.2245,26041.0
2022-05-11 10:25:00,84.95,85.03,84.68,84.69,19870.0,79.2804,79.3551,79.0285,79.0378,19870.0
2022-05-11 10:30:00,84.63,84.78,84.42,84.48,24467.0,78.9818,79.1218,78.7858,78.8418,24467.0
2022-05-11 10:35:00,84.48,84.9,84.34,84.9,65927.0,78.8418,79.2338,78.7112,79.2338,65927.0
2022-05-11 10:40:00,84.88,85.05,84.85,85.03,20322.0,79.2151,79.3738,79.1871,79.3551,20322.0
2022-05-11 10:45:00,85.03,85.17,84.87,84.9,14675.0,79.3551,79.4858,79.2058,79.2338,14675.0
2022-05-11 10:50:00,84.88,84.88,84.53,84.56,12170.0,79.2151,79.2151,78.8885,78.9165,12170.0
2022-05-11 10:55:00,84.58,84.67,84.51,84.65,16718.0,78.9351,79.0191,78.8698,79.0005,16718.0
2022-05-11 11:00:00,84.64,84.79,84.59,84.7,19090.0,78.9911,79.1311,78.9445,79.0471,19090.0
2022-05-11 11:05:00,84.7,84.8,84.64,84.75,17186.0,79.0471,79.1405,78.9911,79.0938,17186.0
2022-05-11 11:10:00,84.77,84.97,84.72,84.97,8947.0,79.1125,79.2991,79.0658,79.2991,8947.0
2022-05-11 11:15:00,84.96,85.0,84.57,84.7,99063.0,79.2898,79.3271,78.9258,79.0471,99063.0
2022-05-11 11:20:00,84.68,84.8,84.63,84.68,14358.0,79.0285,79.1405,78.9818,79.0285,14358.0
2022-05-11 11:25:00,84.67,84.93,84.64,84.87,14049.0,79.0191,79.2618,78.9911,79.2058,14049.0
2022-05-11 11:30:00,84.87,84.89,84.7,84.75,35318.0,79.2058,79.2245,79.0471,79.0938,35318.0
2022-05-11 11:35:00,84.76,85.1,84.69,84.99,14012.0,79.1031,79.4204,79.0378,79.3178,14012.0
2022-05-11 11:40:00,85.0,85.07,84.95,84.97,11453.0,79.3271,79.3924,79.2804,79.2991,11453.0
2022-05-11 11:45:00,84.98,85.0,84.72,84.76,8887.0,79.3084,79.3271,79.0658,79.1031,8887.0
2022-05-11 11:50:00,84.75,84.77,84.68,84.71,10133.0,79.0938,79.1125,79.0285,79.0565,10133.0
2022-05-11 11:55:00,84.7,84.78,84.56,84.77,15409.0,79.0471,79.1218,78.9165,79.1125,15409.0
2022-05-11 12:00:00,84.76,84.85,84.64,84.68,15587.0,79.1031,79.1871,78.9911,79.0285,15587.0
2022-05-11 12:05:00,84.7,84.8,84.66,84.66,9481.0,79.0471,79.1405,79.0098,79.0098,9481.0
2022-05-11 12:10:00,84.61,84.61,84.47,84.51,15926.0,78.9631,78.9631,78.8325,78.8698,15926.0
2022-05-11 12:15:00,84.49,84.59,84.36,84.4,12299.0,78.8511,78.9445,78.7298,78.7672,12299.0
2022-05-11 12:20:00,84.37,84.65,84.37,84.56,7822.0,78.7392,79.0005,78.7392,78.9165,7822.0
2022-05-11 12:25:00,84.56,84.61,83.96,83.99,44098.0,78.9165,78.9631,78.3565,78.3845,44098.0
2022-05-11 12:30:00,83.99,84.13,83.97,84.04,18820.0,78.3845,78.5152,78.3659,78.4312,18820.0
2022-05-11 12:35:00,84.04,84.12,83.98,83.98,23538.0,78.4312,78.5058,78.3752,78.3752,23538.0
2022-05-11 12:40:00,83.99,84.19,83.96,84.02,67440.0,78.3845,78.5712,78.3565,78.4125,67440.0
2022-05-11 12:45:00,84.02,84.03,83.87,84.02,10239.0,78.4125,78.4218,78.2725,78.4125,10239.0
2022-05-11 12:50:00,83.99,83.99,83.79,83.79,5848.0,78.3845,78.3845,78.1979,78.1979,5848.0
2022-05-11 12:55:00,83.81,83.83,83.72,83.74,14412.0,78.2165,78.2352,78.1325,78.1512,14412.0
2022-05-11 13:00:00,83.76,83.78,83.66,83.66,9747.0,78.1699,78.1885,78.0765,78.0765,9747.0
2022-05-11 13:05:00,83.6,83.67,83.5,83.55,8186.0,78.0205,78.0859,77.9272,77.9739,8186.0
2022-05-11 13:10:00,83.56,83.64,83.46,83.48,12369.0,77.9832,78.0579,77.8899,77.9086,12369.0
2022-05-11 13:15:00,83.49,83.67,83.47,83.61,17600.0,77.9179,78.0859,77.8992,78.0299,17600.0
2022-05-11 13:20:00,83.63,83.66,83.45,83.65,11269.0,78.0485,78.0765,77.8806,78.0672,11269.0
2022-05-11 13:25:00,83.63,83.74,83.51,83.53,27719.0,78.0485,78.1512,77.9366,77.9552,27719.0
2022-05-11 13:30:00,83.49,83.63,83.39,83.61,12007.0,77.9179,78.0485,77.8246,78.0299,12007.0
2022-05-11 13:35:00,83.6,83.63,83.31,83.33,11622.0,78.0205,78.0485,77.7499,77.7686,11622.0
2022-05-11 13:40:00,83.32,83.35,83.23,83.23,10647.0,77.7592,77.7872,77.6752,77.6752,10647.0
2022-05-11 13:45:00,83.23,83.25,83.04,83.22,14992.0,77.6752,77.6939,77.4979,77.6659,14992.0
2022-05-11 13:50:00,83.24,83.43,83.22,83.33,27248.0,77.6846,77.8619,77.6659,77.7686,27248.0
2022-05-11 13:55:00,83.35,83.42,83.14,83.2,19566.0,77.7872,77.8526,77.5912,77.6472,19566.0
2022-05-11 14:00:00,83.2,83.61,83.19,83.6,22736.0,77.6472,78.0299,77.6379,78.0205,22736.0
2022-05-11 14:05:00,83.59,83.64,83.49,83.51,33504.0,78.0112,78.0579,77.9179,77.9366,33504.0
2022-05-11 14:10:00,83.48,83.52,83.43,83.51,24646.0,77.9086,77.9459,77.8619,77.9366,24646.0
2022-05-11 14:15:00,83.51,83.73,83.47,83.64,22157.0,77.9366,78.1419,77.8992,78.0579,22157.0
2022-05-11 14:20:00,83.62,83.79,83.48,83.78,36501.0,78.0392,78.1979,77.9086,78.1885,36501.0
2022-05-11 14:25:00,83.78,83.95,83.6,83.62,32790.0,78.1885,78.3472,78.0205,78.0392,32790.0
2022-05-11 14:30:00,83.64,83.82,83.51,83.8,42773.0,78.0579,78.2259,77.9366,78.2072,42773.0
2022-05-11 14:35:00,83.78,83.91,83.76,83.87,21758.0,78.1885,78.3099,78.1699,78.2725,21758.0
2022-05-11 14:40:00,83.83,83.97,83.69,83.95,23374.0,78.2352,78.3659,78.1045,78.3472,23374.0
2022-05-11 14:45:00,83.94,83.96,83.73,83.81,26210.0,78.3379,78.3565,78.1419,78.2165,26210.0
2022-05-11 14:50:00,83.82,83.83,83.49,83.52,27142.0,78.2259,78.2352,77.9179,77.9459,27142.0
2022-05-11 14:55:00,83.52,83.63,83.48,83.55,45234.0,77.9459,78.0485,77.9086,77.9739,45234.0
2022-05-11 15:00:00,83.55,83.67,83.51,83.6,34563.0,77.9739,78.0859,77.9366,78.0205,34563.0
2022-05-11 15:05:00,83.59,83.73,83.55,83.72,20549.0,78.0112,78.1419,77.9739,78.1325,20549.0
2022-05-11 15:10:00,83.72,83.82,83.55,83.58,20622.0,78.1325,78.2259,77.9739,78.0019,20622.0
2022-05-11 15:15:00,83.56,83.73,83.41,83.65,22043.0,77.9832,78.1419,77.8432,78.0672,22043.0
2022-05-11 15:20:00,83.64,83.69,83.5,83.53,27317.0,78.0579,78.1045,77.9272,77.9552,27317.0
2022-05-11 15:25:00,83.51,83.7,83.45,83.56,26388.0,77.9366,78.1139,77.8806,77.9832,26388.0
2022-05-11 15:30:00,83.56,83.75,83.49,83.66,61917.0,77.9832,78.1605,77.9179,78.0765,61917.0
2022-05-11 15:35:00,83.65,83.75,83.48,83.51,58352.0,78.0672,78.1605,77.9086,77.9366,58352.0
2022-05-11 15:40:00,83.51,83.65,83.39,83.46,37167.0,77.9366,78.0672,77.8246,77.8899,37167.0
2022-05-11 15:45:00,83.44,83.45,83.12,83.12,46373.0,77.8712,77.8806,77.5726,77.5726,46373.0
2022-05-11 15:50:00,83.13,83.2,82.96,83.07,96562.0,77.5819,77.6472,77.4233,77.5259,96562.0
2022-05-11 15:55:00,83.05,83.21,82.99,83.16,256505.0,77.5073,77.6566,77.4513,77.6099,256505.0
2022-05-12 09:30:00,82.42,82.77,81.79,81.87,74767.0,77.398,77.7267,76.8064,76.8815,74767.0
2022-05-12 09:35:00,81.88,82.11,81.86,82.05,27404.0,76.8909,77.1069,76.8721,77.0506,27404.0
2022-05-12 09:40:00,82.04,82.44,81.85,82.23,25577.0,77.0412,77.4168,76.8627,77.2196,25577.0
2022-05-12 09:45:00,82.19,82.53,82.06,82.41,10835.0,77.182,77.5013,77.0599,77.3886,10835.0
2022-05-12 09:50:00,82.44,82.71,82.25,82.56,17988.0,77.4168,77.6703,77.2384,77.5295,17988.0
2022-05-12 09:55:00,82.54,82.65,82.21,82.51,14598.0,77.5107,77.614,77.2008,77.4825,14598.0
2022-05-12 10:00:00,82.51,82.51,82.0,82.09,41386.0,77.4825,77.4825,77.0036,77.0881,41386.0
2022-05-12 10:05:00,82.13,82.66,82.11,82.58,48105.0,77.1257,77.6234,77.1069,77.5483,48105.0
2022-05-12 10:10:00,82.6,82.89,82.52,82.75,31180.0,77.567,77.8394,77.4919,77.7079,31180.0
2022-05-12 10:15:00,82.69,82.75,82.24,82.33,34360.0,77.6516,77.7079,77.229,77.3135,34360.0
2022-05-12 10:20:00,82.31,82.76,82.21,82.71,84892.0,77.2947,77.7173,77.2008,77.6703,84892.0
2022-05-12 10:25:00,82.69,82.91,82.47,82.48,24711.0,77.6516,77.8582,77.445,77.4544,24711.0
2022-05-12 10:30:00,82.54,82.71,82.48,82.59,18195.0,77.5107,77.6703,77.4544,77.5577,18195.0
2022-05-12 10:35:00,82.63,82.83,82.59,82.8,43933.0,77.5952,77.783,77.5577,77.7549,43933.0
2022-05-12 10:40:00,82.81,82.81,82.44,82.57,76037.0,77.7642,77.7642,77.4168,77.5389,76037.0
2022-05-12 10:45:00,82.57,82.89,82.51,82.84,33236.0,77.5389,77.8394,77.4825,77.7924,33236.0
2022-05-12 10:50:00,82.8,83.02,82.67,82.7,22853.0,77.7549,77.9615,77.6328,77.6609,22853.0
2022-05-12 10:55:00,82.7,82.84,82.6,82.73,20411.0,77.6609,77.7924,77.567,77.6891,20411.0
2022-05-12 11:00:00,82.75,82.75,82.56,82.75,27557.0,77.7079,77.7079,77.5295,77.7079,27557.0
2022-05-12 11:05:00,82.74,82.94,82.7,82.93,24425.0,77.6985,77.8863,77.6609,77.8769,24425.0
2022-05-12 11:10:00,82.95,83.06,82.73,82.75,17488.0,77.8957,77.999,77.6891,77.7079,17488.0
2022-05-12 11:15:00,82.73,82.79,82.59,82.69,12734.0,77.6891,77.7455,77.5577,77.6516,12734.0
2022-05-12 11:20:00,82.7,82.78,82.48,82.49,12899.0,77.6609,77.7361,77.4544,77.4637,12899.0
2022-05-12 11:25:00,82.49,82.66,82.45,82.55,29184.0,77.4637,77.6234,77.4262,77.5201,29184.0
2022-05-12 11:30:00,82.57,82.58,82.32,82.41,14069.0,77.5389,77.5483,77.3041,77.3886,14069.0
2022-05-12 11:35:00,82.42,82.49,82.32,82.43,18024.0,77.398,77.4637,77.3041,77.4074,18024.0
2022-05-12 11:40:00,82.42,82.42,82.14,82.24,21157.0,77.398,77.398,77.1351,77.229,21157.0
2022-05-12 11:45:00,82.21,82.22,82.03,82.09,10865.0,77.2008,77.2102,77.0318,77.0881,10865.0
2022-05-12 11:50:00,82.09,82.09,81.72,81.81,33468.0,77.0881,77.0881,76.7407,76.8252,33468.0
2022-05-12 11:55:00,81.8,81.8,81.65,81.68,18602.0,76.8158,76.8158,76.6749,76.7031,18602.0
2022-05-12 12:00:00,81.7,81.82,81.69,81.79,16997.0,76.7219,76.8346,76.7125,76.8064,16997.0
2022-05-12 12:05:00,81.79,81.88,81.74,81.84,15127.0,76.8064,76.8909,76.7594,76.8534,15127.0
2022-05-12 12:10:00,81.82,81.89,81.62,81.75,19399.0,76.8346,76.9003,76.6468,76.7688,19399.0
2022-05-12 12:15:00,81.72,81.87,81.7,81.8,20047.0,76.7407,76.8815,76.7219,76.8158,20047.0
2022-05-12 12:20:00,81.81,81.92,81.75,81.92,31942.0,76.8252,76.9285,76.7688,76.9285,31942.0
2022-05-12 12:25:00,81.92,82.07,81.89,82.06,24094.0,76.9285,77.0693,76.9003,77.0599,24094.0
2022-05-12 12:30:00,82.05,82.41,82.04,82.4,58696.0,77.0506,77.3886,77.0412,77.3792,58696.0
2022-05-12 12:35:00,82.41,82.52,82.38,82.42,15055.0,77.3886,77.4919,77.3604,77.398,15055.0
2022-05-12 12:40:00,82.41,82.56,82.14,82.56,9517.0,77.3886,77.5295,77.1351,77.5295,9517.0
2022-05-12 12:45:00,82.56,82.68,82.47,82.49,13109.0,77.5295,77.6422,77.445,77.4637,13109.0
2022-05-12 12:50:00,82.53,82.56,82.33,82.43,14810.0,77.5013,77.5295,77.3135,77.4074,14810.0
2022-05-12 12:55:00,82.42,82.54,82.26,82.26,7861.0,77.398,77.5107,77.2478,77.2478,7861.0
2022-05-12 13:00:00,82.27,82.4,82.14,82.14,10417.0,77.2572,77.3792,77.1351,77.1351,10417.0
2022-05-12 13:05:00,82.16,82.2,82.07,82.17,19160.0,77.1539,77.1914,77.0693,77.1632,19160.0
2022-05-12 13:10:00,82.15,82.37,82.13,82.15,16130.0,77.1445,77.3511,77.1257,77.1445,16130.0
2022-05-12 13:15:00,82.16,82.29,81.99,82.05,17727.0,77.1539,77.2759,76.9942,77.0506,17727.0
2022-05-12 13:20:00,82.03,82.16,82.0,82.11,9370.0,77.0318,77.1539,77.0036,77.1069,9370.0
2022-05-12 13:25:00,82.1,82.16,81.87,82.02,44390.0,77.0975,77.1539,76.8815,77.0224,44390.0
2022-05-12 13:30:00,82.0,82.14,81.86,81.92,13019.0,77.0036,77.1351,76.8721,76.9285,13019.0
2022-05-12 13:35:00,81.92,82.0,81.82,81.88,15961.0,76.9285,77.0036,76.8346,76.8909,15961.0
2022-05-12 13:40:00,81.85,81.88,81.72,81.76,35574.0,76.8627,76.8909,76.7407,76.7782,35574.0
2022-05-12 13:45:00,81.76,81.78,81.45,81.45,13597.0,76.7782,76.797,76.4871,76.4871,13597.0
2022-05-12 13:50:00,81.46,81.57,81.42,81.54,44753.0,76.4965,76.5998,76.4589,76.5716,44753.0
2022-05-12 13:55:00,81.55,81.73,81.47,81.62,16966.0,76.581,76.7501,76.5059,76.6468,16966.0
2022-05-12 14:00:00,81.62,81.83,81.62,81.81,19791.0,76.6468,76.844,76.6468,76.8252,19791.0
2022-05-12 14:05:00,81.8,81.8,81.37,81.38,15015.0,76.8158,76.8158,76.412,76.4214,15015.0
2022-05-12 14:10:00,81.38,81.44,81.29,81.44,10095.0,76.4214,76.4777,76.3369,76.4777,10095.0
2022-05-12 14:15:00,81.42,81.46,81.27,81.4,16200.0,76.4589,76.4965,76.3181,76.4402,16200.0
2022-05-12 14:20:00,81.38,81.52,81.29,81.37,22682.0,76.4214,76.5528,76.3369,76.412,22682.0
2022-05-12 14:25:00,81.37,81.49,81.3,81.36,18284.0,76.412,76.5247,76.3463,76.4026,18284.0
2022-05-12 14:30:00,81.34,81.39,81.12,81.22,19555.0,76.3838,76.4308,76.1772,76.2711,19555.0
2022-05-12 14:35:00,81.18,81.23,81.09,81.12,21031.0,76.2336,76.2805,76.149,76.1772,21031.0
2022-05-12 14:40:00,81.14,81.27,81.1,81.26,10610.0,76.196,76.3181,76.1584,76.3087,10610.0
2022-05-12 14:45:00,81.26,81.33,81.12,81.13,11643.0,76.3087,76.3744,76.1772,76.1866,11643.0
2022-05-12 14:50:00,81.06,81.21,81.01,81.08,12490.0,76.1209,76.2617,76.0739,76.1397,12490.0
2022-05-12 14:55:00,81.09,81.25,81.08,81.21,17047.0,76.149,76.2993,76.1397,76.2617,17047.0
2022-05-12 15:00:00,81.21,81.53,81.21,81.53,32377.0,76.2617,76.5622,76.2617,76.5622,32377.0
2022-05-12 15:05:00,81.53,81.54,81.33,81.38,14005.0,76.5622,76.5716,76.3744,76.4214,14005.0
2022-05-12 15:10:00,81.4,81.42,81.26,81.4,12989.0,76.4402,76.4589,76.3087,76.4402,12989.0
2022-05-12 15:15:00,81.4,81.81,81.37,81.73,31753.0,76.4402,76.8252,76.412,76.7501,31753.0
2022-05-12 15:20:00,81.73,82.02,81.7,81.84,63569.0,76.7501,77.0224,76.7219,76.8534,63569.0
2022-05-12 15:25:00,81.82,82.01,81.63,81.7,58240.0,76.8346,77.013,76.6561,76.7219,58240.0
2022-05-12 15:30:00,81.67,81.98,81.67,81.86,49077.0,76.6937,76.9848,76.6937,76.8721,49077.0
2022-05-12 15:35:00,81.85,82.04,81.77,82.0,37656.0,76.8627,77.0412,76.7876,77.0036,37656.0
2022-05-12 15:40:00,82.02,82.19,81.92,82.04,48634.0,77.0224,77.182,76.9285,77.0412,48634.0
2022-05-12 15:45:00,82.05,82.4,81.97,82.16,46144.0,77.0506,77.3792,76.9754,77.1539,46144.0
2022-05-12 15:50:00,82.19,82.59,82.19,82.29,54087.0,77.182,77.5577,77.182,77.2759,54087.0
2022-05-12 15:55:00,82.29,82.77,82.25,82.77,157247.0,77.2759,77.7267,77.2384,77.7267,157247.0
2022-05-13 09:30:00,83.2,83.25,82.52,82.91,129217.0,78.1305,78.1774,77.4919,77.8582,129217.0
2022-05-13 09:35:00,82.91,83.63,82.9,83.35,91196.0,77.8582,78.5343,77.8488,78.2713,91196.0
2022-05-13 09:40:00,83.36,83.72,83.29,83.6,57866.0,78.2807,78.6188,78.215,78.5061,57866.0
2022-05-13 09:45:00,83.55,83.76,83.46,83.62,37148.0,78.4592,78.6564,78.3746,78.5249,37148.0
2022-05-13 09:50:00,83.6,83.84,83.51,83.78,78859.0,78.5061,78.7315,78.4216,78.6751,78859.0
2022-05-13 09:55:00,83.8,83.93,83.39,83.87,45753.0,78.6939,78.816,78.3089,78.7597,45753.0
2022-05-13 10:00:00,83.85,84.07,83.67,84.05,22200.0,78.7409,78.9475,78.5718,78.9287,22200.0
2022-05-13 10:05:00,84.04,84.05,83.74,83.86,21674.0,78.9193,78.9287,78.6376,78.7503,21674.0
2022-05-13 10:10:00,83.84,84.13,83.83,83.99,33862.0,78.7315,79.0038,78.7221,78.8723,33862.0
2022-05-13 10:15:00,83.98,84.1,83.83,84.1,26864.0,78.863,78.9756,78.7221,78.9756,26864.0
2022-05-13 10:20:00,84.09,84.32,84.09,84.24,20398.0,78.9663,79.1822,78.9663,79.1071,20398.0
2022-05-13 10:25:00,84.29,84.35,84.2,84.2,29918.0,79.1541,79.2104,79.0696,79.0696,29918.0
2022-05-13 10:30:00,84.21,84.29,84.14,84.16,28101.0,79.0789,79.1541,79.0132,79.032,28101.0
2022-05-13 10:35:00,84.16,84.26,84.14,84.21,19185.0,79.032,79.1259,79.0132,79.0789,19185.0
2022-05-13 10:40:00,84.2,84.22,84.0,84.06,18485.0,79.0696,79.0883,78.8817,78.9381,18485.0
2022-05-13 10:45:00,84.07,84.18,83.99,84.02,26523.0,78.9475,79.0508,78.8723,78.9005,26523.0
2022-05-13 10:50:00,84.01,84.31,83.99,84.3,19164.0,78.8911,79.1728,78.8723,79.1635,19164.0
2022-05-13 10:55:00,84.31,84.35,84.17,84.25,19404.0,79.1728,79.2104,79.0414,79.1165,19404.0
2022-05-13 11:00:00,84.2,84.31,84.12,84.17,13097.0,79.0696,79.1728,78.9944,79.0414,13097.0
2022-05-13 11:05:00,84.18,84.29,84.17,84.28,13953.0,79.0508,79.1541,79.0414,79.1447,13953.0
2022-05-13 11:10:00,84.28,84.34,84.21,84.27,12715.0,79.1447,79.201,79.0789,79.1353,12715.0
2022-05-13 11:15:00,84.25,84.33,84.05,84.12,18043.0,79.1165,79.1916,78.9287,78.9944,18043.0
2022-05-13 11:20:00,84.14,84.21,84.06,84.07,21639.0,79.0132,79.0789,78.9381,78.9475,21639.0
2022-05-13 11:25:00,84.07,84.18,84.06,84.07,12693.0,78.9475,79.0508,78.9381,78.9475,12693.0
2022-05-13 11:30:00,84.06,84.07,83.89,83.91,34384.0,78.9381,78.9475,78.7784,78.7972,34384.0
2022-05-13 11:35:00,83.89,83.99,83.87,83.93,13061.0,78.7784,78.8723,78.7597,78.816,13061.0
2022-05-13 11:40:00,83.92,83.92,83.7,83.84,12663.0,78.8066,78.8066,78.6,78.7315,12663.0
2022-05-13 11:45:00,83.81,83.81,83.72,83.75,9885.0,78.7033,78.7033,78.6188,78.647,9885.0
2022-05-13 11:50:00,83.75,83.94,83.74,83.91,9695.0,78.647,78.8254,78.6376,78.7972,9695.0
2022-05-13 11:55:00,83.91,83.97,83.84,83.9,22894.0,78.7972,78.8536,78.7315,78.7878,22894.0
2022-05-13 12:00:00,83.89,83.99,83.86,83.97,10654.0,78.7784,78.8723,78.7503,78.8536,10654.0
2022-05-13 12:05:00,83.96,84.23,83.96,84.23,11208.0,78.8442,79.0977,78.8442,79.0977,11208.0
2022-05-13 12:10:00,84.21,84.24,84.08,84.2,9565.0,79.0789,79.1071,78.9569,79.0696,9565.0
2022-05-13 12:15:00,84.18,84.24,84.08,84.08,12981.0,79.0508,79.1071,78.9569,78.9569,12981.0
2022-05-13 12:20:00,84.07,84.13,84.01,84.04,7220.0,78.9475,79.0038,78.8911,78.9193,7220.0
2022-05-13 12:25:00,83.99,84.06,83.96,84.03,21622.0,78.8723,78.9381,78.8442,78.9099,21622.0
2022-05-13 12:30:00,84.03,84.12,83.99,84.02,15967.0,78.9099,78.9944,78.8723,78.9005,15967.0
2022-05-13 12:35:00,84.01,84.05,83.98,84.04,12748.0,78.8911,78.9287,78.863,78.9193,12748.0
2022-05-13 12:40:00,84.02,84.05,83.98,84.0,13456.0,78.9005,78.9287,78.863,78.8817,13456.0
2022-05-13 12:45:00,84.0,84.0,83.84,83.84,7408.0,78.8817,78.8817,78.7315,78.7315,7408.0
2022-05-13 12:50:00,83.83,83.85,83.65,83.69,10813.0,78.7221,78.7409,78.5531,78.5906,10813.0
2022-05-13 12:55:00,83.69,83.89,83.69,83.89,11827.0,78.5906,78.7784,78.5906,78.7784,11827.0
2022-05-13 13:00:00,83.9,84.05,83.9,83.96,15605.0,78.7878,78.9287,78.7878,78.8442,15605.0
2022-05-13 13:05:00,83.94,83.94,83.76,83.79,11646.0,78.8254,78.8254,78.6564,78.6845,11646.0
2022-05-13 13:10:00,83.79,83.86,83.77,83.84,21762.0,78.6845,78.7503,78.6658,78.7315,21762.0
2022-05-13 13:15:00,83.83,83.84,83.74,83.77,13135.0,78.7221,78.7315,78.6376,78.6658,13135.0
2022-05-13 13:20:00,83.78,83.78,83.65,83.76,19155.0,78.6751,78.6751,78.5531,78.6564,19155.0
2022-05-13 13:25:00,83.75,83.88,83.75,83.81,15098.0,78.647,78.7691,78.647,78.7033,15098.0
2022-05-13 13:30:00,83.83,83.97,83.82,83.89,10532.0,78.7221,78.8536,78.7127,78.7784,10532.0
2022-05-13 13:35:00,83.91,83.92,83.74,83.76,18094.0,78.7972,78.8066,78.6376,78.6564,18094.0
2022-05-13 13:40:00,83.72,83.72,83.49,83.63,17435.0,78.6188,78.6188,78.4028,78.5343,17435.0
2022-05-13 13:45:00,83.6,83.68,83.56,83.67,14981.0,78.5061,78.5812,78.4685,78.5718,14981.0
2022-05-13 13:50:00,83.66,83.76,83.49,83.59,56815.0,78.5625,78.6564,78.4028,78.4967,56815.0
2022-05-13 13:55:00,83.59,83.6,83.45,83.52,23548.0,78.4967,78.5061,78.3653,78.431,23548.0
2022-05-13 14:00:00,83.51,83.51,83.13,83.17,17033.0,78.4216,78.4216,78.0647,78.1023,17033.0
2022-05-13 14:05:00,83.14,83.4,83.09,83.34,14259.0,78.0741,78.3183,78.0272,78.262,14259.0
2022-05-13 14:10:00,83.35,83.43,83.24,83.24,9529.0,78.2713,78.3465,78.168,78.168,9529.0
2022-05-13 14:15:00,83.26,83.42,83.2,83.42,10970.0,78.1868,78.3371,78.1305,78.3371,10970.0
2022-05-13 14:20:00,83.43,83.43,83.22,83.24,13729.0,78.3465,78.3465,78.1493,78.168,13729.0
2022-05-13 14:25:00,83.24,83.3,83.15,83.24,7489.0,78.168,78.2244,78.0835,78.168,7489.0
2022-05-13 14:30:00,83.26,83.55,83.26,83.39,6816.0,78.1868,78.4592,78.1868,78.3089,6816.0
2022-05-13 14:35:00,83.39,83.42,83.23,83.27,7610.0,78.3089,78.3371,78.1587,78.1962,7610.0
2022-05-13 14:40:00,83.31,83.45,83.25,83.42,9789.0,78.2338,78.3653,78.1774,78.3371,9789.0
2022-05-13 14:45:00,83.44,83.44,83.27,83.33,12987.0,78.3559,78.3559,78.1962,78.2526,12987.0
2022-05-13 14:50:00,83.34,83.69,83.34,83.69,11406.0,78.262,78.5906,78.262,78.5906,11406.0
2022-05-13 14:55:00,83.7,83.7,83.6,83.68,14163.0,78.6,78.6,78.5061,78.5812,14163.0
2022-05-13 15:00:00,83.71,83.87,83.68,83.75,36501.0,78.6094,78.7597,78.5812,78.647,36501.0
2022-05-13 15:05:00,83.75,83.88,83.75,83.84,15107.0,78.647,78.7691,78.647,78.7315,15107.0
2022-05-13 15:10:00,83.86,83.97,83.86,83.96,19842.0,78.7503,78.8536,78.7503,78.8442,19842.0
2022-05-13 15:15:00,83.94,84.0,83.92,83.93,25349.0,78.8254,78.8817,78.8066,78.816,25349.0
2022-05-13 15:20:00,83.93,83.95,83.81,83.93,19974.0,78.816,78.8348,78.7033,78.816,19974.0
2022-05-13 15:25:00,83.92,84.04,83.91,84.01,18639.0,78.8066,78.9193,78.7972,78.8911,18639.0
2022-05-13 15:30:00,84.01,84.02,83.6,83.63,28560.0,78.8911,78.9005,78.5061,78.5343,28560.0
2022-05-13 15:35:00,83.64,83.84,83.54,83.75,25310.0,78.5437,78.7315,78.4498,78.647,25310.0
2022-05-13 15:40:00,83.72,83.81,83.68,83.78,28377.0,78.6188,78.7033,78.5812,78.6751,28377.0
2022-05-13 15:45:00,83.78,83.85,83.54,83.66,42731.0,78.6751,78.7409,78.4498,78.5625,42731.0
2022-05-13 15:50:00,83.65,83.75,83.4,83.6,67838.0,78.5531,78.647,78.3183,78.5061,67838.0
2022-05-13 15:55:00,83.59,83.69,83.5,83.69,143198.0,78.4967,78.5906,78.4122,78.5906,143198.0
2022-05-16 09:30:00,83.57,83.7,83.36,83.57,77656.0,78.4779,78.6,78.2807,78.4779,77656.0
2022-05-16 09:35:00,83.56,83.99,83.55,83.76,67685.0,78.4685,78.8723,78.4592,78.6564,67685.0
2022-05-16 09:40:00,83.79,83.8,83.21,83.29,19711.0,78.6845,78.6939,78.1399,78.215,19711.0
2022-05-16 09:45:00,83.26,83.38,83.0,83.01,21318.0,78.1868,78.2995,77.9427,77.9521,21318.0
2022-05-16 09:50:00,83.01,83.3,82.85,83.28,23001.0,77.9521,78.2244,77.8018,78.2056,23001.0
2022-05-16 09:55:00,83.3,83.59,83.27,83.56,46666.0,78.2244,78.4967,78.1962,78.4685,46666.0
2022-05-16 10:00:00,83.58,83.6,83.32,83.45,39304.0,78.4873,78.5061,78.2432,78.3653,39304.0
2022-05-16 10:05:00,83.49,83.82,83.46,83.82,30193.0,78.4028,78.7127,78.3746,78.7127,30193.0
2022-05-16 10:10:00,83.83,84.16,83.79,84.08,61095.0,78.7221,79.032,78.6845,78.9569,61095.0
2022-05-16 10:15:00,84.06,84.5,84.02,84.48,70928.0,78.9381,79.3513,78.9005,79.3325,70928.0
2022-05-16 10:20:00,84.48,84.57,84.15,84.36,50297.0,79.3325,79.417,79.0226,79.2198,50297.0
2022-05-16 10:25:00,84.35,84.82,84.35,84.78,43148.0,79.2104,79.6518,79.2104,79.6142,43148.0
2022-05-16 10:30:00,84.77,84.8,84.23,84.23,42612.0,79.6048,79.633,79.0977,79.0977,42612.0
2022-05-16 10:35:00,84.27,84.51,84.25,84.5,36651.0,79.1353,79.3607,79.1165,79.3513,36651.0
2022-05-16 10:40:00,84.49,84.5,84.18,84.33,18904.0,79.3419,79.3513,79.0508,79.1916,18904.0
2022-05-16 10:45:00,84.34,84.37,83.98,84.09,24000.0,79.201,79.2292,78.863,78.9663,24000.0
2022-05-16 10:50:00,84.09,84.15,83.97,84.03,26053.0,78.9663,79.0226,78.8536,78.9099,26053.0
2022-05-16 10:55:00,84.03,84.06,83.85,83.94,13799.0,78.9099,78.9381,78.7409,78.8254,13799.0
2022-05-16 11:00:00,83.91,84.0,83.83,83.84,18539.0,78.7972,78.8817,78.7221,78.7315,18539.0
2022-05-16 11:05:00,83.83,83.84,83.65,83.72,29040.0,78.7221,78.7315,78.5531,78.6188,29040.0
2022-05-16 11:10:00,83.71,83.76,83.57,83.67,29167.0,78.6094,78.6564,78.4779,78.5718,29167.0
2022-05-16 11:15:00,83.68,83.74,83.63,83.69,26169.0,78.5812,78.6376,78.5343,78.5906,26169.0
2022-05-16 11:20:00,83.67,83.73,83.56,83.68,16847.0,78.5718,78.6282,78.4685,78.5812,16847.0
2022-05-16 11:25:00,83.67,83.71,83.57,83.67,34375.0,78.5718,78.6094,78.4779,78.5718,34375.0
2022-05-16 11:30:00,83.66,83.81,83.56,83.81,16664.0,78.5625,78.7033,78.4685,78.7033,16664.0
2022-05-16 11:35:00,83.81,83.82,83.52,83.8,22356.0,78.7033,78.7127,78.431,78.6939,22356.0
2022-05-16 11:40:00,83.81,83.84,83.63,83.84,35953.0,78.7033,78.7315,78.5343,78.7315,35953.0
2022-05-16 11:45:00,83.83,83.92,83.78,83.9,24663.0,78.7221,78.8066,78.6751,78.7878,24663.0
2022-05-16 11:50:00,83.92,84.14,83.84,84.14,14924.0,78.8066,79.0132,78.7315,79.0132,14924.0
2022-05-16 11:55:00,84.15,84.19,84.05,84.06,24918.0,79.0226,79.0602,78.9287,78.9381,24918.0
2022-05-16 12:00:00,84.07,84.35,84.05,84.3,15772.0,78.9475,79.2104,78.9287,79.1635,15772.0
2022-05-16 12:05:00,84.29,84.3,84.05,84.07,37933.0,79.1541,79.1635,78.9287,78.9475,37933.0
2022-05-16 12:10:00,84.08,84.08,83.97,84.0,23994.0,78.9569,78.9569,78.8536,78.8817,23994.0
2022-05-16 12:15:00,84.01,84.09,83.98,84.06,22098.0,78.8911,78.9663,78.863,78.9381,22098.0
2022-05-16 12:20:00,84.05,84.09,83.98,84.05,35157.0,78.9287,78.9663,78.863,78.9287,35157.0
2022-05-16 12:25:00,84.05,84.12,84.0,84.12,38180.0,78.9287,78.9944,78.8817,78.9944,38180.0
2022-05-16 12:30:00,84.09,84.12,83.99,84.04,21166.0,78.9663,78.9944,78.8723,78.9193,21166.0
2022-05-16 12:35:00,84.05,84.14,83.97,83.97,17785.0,78.9287,79.0132,78.8536,78.8536,17785.0
2022-05-16 12:40:00,83.95,83.96,83.88,83.91,15226.0,78.8348,78.8442,78.7691,78.7972,15226.0
2022-05-16 12:45:00,83.9,84.1,83.86,84.09,20275.0,78.7878,78.9756,78.7503,78.9663,20275.0
2022-05-16 12:50:00,84.1,84.15,83.99,84.02,64951.0,78.9756,79.0226,78.8723,78.9005,64951.0
2022-05-16 12:55:00,84.0,84.04,83.93,84.03,18608.0,78.8817,78.9193,78.816,78.9099,18608.0
2022-05-16 13:00:00,84.02,84.07,83.9,84.07,16433.0,78.9005,78.9475,78.7878,78.9475,16433.0
2022-05-16 13:05:00,84.06,84.27,84.05,84.25,19506.0,78.9381,79.1353,78.9287,79.1165,19506.0
2022-05-16 13:10:00,84.24,84.41,84.23,84.37,65524.0,79.1071,79.2668,79.0977,79.2292,65524.0
2022-05-16 13:15:00,84.37,84.39,84.06,84.08,23804.0,79.2292,79.248,78.9381,78.9569,23804.0
2022-05-16 13:20:00,84.09,84.42,84.04,84.39,25515.0,78.9663,79.2761,78.9193,79.248,25515.0
2022-05-16 13:25:00,84.4,84.58,84.38,84.56,19282.0,79.2574,79.4264,79.2386,79.4076,19282.0
2022-05-16 13:30:00,84.57,84.66,84.57,84.63,29414.0,79.417,79.5015,79.417,79.4734,29414.0
2022-05-16 13:35:00,84.63,84.64,84.37,84.39,15789.0,79.4734,79.4827,79.2292,79.248,15789.0
2022-05-16 13:40:00,84.4,84.47,84.24,84.45,13834.0,79.2574,79.3231,79.1071,79.3043,13834.0
2022-05-16 13:45:00,84.46,84.51,84.3,84.31,9418.0,79.3137,79.3607,79.1635,79.1728,9418.0
2022-05-16 13:50:00,84.33,84.44,84.32,84.34,11998.0,79.1916,79.2949,79.1822,79.201,11998.0
2022-05-16 13:55:00,84.35,84.44,84.35,84.42,12887.0,79.2104,79.2949,79.2104,79.2761,12887.0
2022-05-16 14:00:00,84.44,84.52,84.35,84.5,16052.0,79.2949,79.3701,79.2104,79.3513,16052.0
2022-05-16 14:05:00,84.55,84.63,84.54,84.58,9790.0,79.3982,79.4734,79.3888,79.4264,9790.0
2022-05-16 14:10:00,84.57,84.58,84.48,84.51,14406.0,79.417,79.4264,79.3325,79.3607,14406.0
2022-05-16 14:15:00,84.51,84.55,84.46,84.48,11287.0,79.3607,79.3982,79.3137,79.3325,11287.0
2022-05-16 14:20:00,84.49,84.61,84.45,84.6,10024.0,79.3419,79.4546,79.3043,79.4452,10024.0
2022-05-16 14:25:00,84.62,84.8,84.53,84.8,11158.0,79.464,79.633,79.3794,79.633,11158.0
2022-05-16 14:30:00,84.83,84.96,84.8,84.94,25286.0,79.6612,79.7832,79.633,79.7645,25286.0
2022-05-16 14:35:00,84.96,84.97,84.85,84.9,54546.0,79.7832,79.7926,79.6799,79.7269,54546.0
2022-05-16 14:40:00,84.92,85.03,84.86,84.91,26405.0,79.7457,79.849,79.6893,79.7363,26405.0
2022-05-16 14:45:00,84.92,84.96,84.78,84.8,23681.0,79.7457,79.7832,79.6142,79.633,23681.0
2022-05-16 14:50:00,84.79,84.86,84.7,84.79,18305.0,79.6236,79.6893,79.5391,79.6236,18305.0
2022-05-16 14:55:00,84.78,84.9,84.76,84.84,10679.0,79.6142,79.7269,79.5954,79.6706,10679.0
2022-05-16 15:00:00,84.84,84.89,84.78,84.87,10202.0,79.6706,79.7175,79.6142,79.6987,10202.0
2022-05-16 15:05:00,84.87,84.95,84.79,84.81,10895.0,79.6987,79.7739,79.6236,79.6424,10895.0
2022-05-16 15:10:00,84.77,84.78,84.49,84.51,18573.0,79.6048,79.6142,79.3419,79.3607,18573.0
2022-05-16 15:15:00,84.51,84.61,84.44,84.51,15917.0,79.3607,79.4546,79.2949,79.3607,15917.0
2022-05-16 15:20:00,84.52,84.52,84.36,84.4,14282.0,79.3701,79.3701,79.2198,79.2574,14282.0
2022-05-16 15:25:00,84.42,84.47,84.36,84.37,8636.0,79.2761,79.3231,79.2198,79.2292,8636.0
2022-05-16 15:30:00,84.37,84.45,84.29,84.31,14043.0,79.2292,79.3043,79.1541,79.1728,14043.0
2022-05-16 15:35:00,84.29,84.43,84.24,84.42,29547.0,79.1541,79.2855,79.1071,79.2761,29547.0
2022-05-16 15:40:00,84.45,84.51,84.36,84.37,42312.0,79.3043,79.3607,79.2198,79.2292,42312.0
2022-05-16 15:45:00,84.35,84.37,84.24,84.34,27956.0,79.2104,79.2292,79.1071,79.201,27956.0
2022-05-16 15:50:00,84.36,84.64,84.35,84.51,142417.0,79.2198,79.4827,79.2104,79.3607,142417.0
2022-05-16 15:55:00,84.5,84.55,84.25,84.47,133348.0,79.3513,79.3982,79.1165,79.3231,133348.0
2022-05-17 09:30:00,86.29,86.81,85.82,86.07,106162.0,81.0322,81.5205,80.5908,80.8256,106162.0
2022-05-17 09:35:00,86.12,86.5,85.95,86.31,38055.0,80.8726,81.2294,80.7129,81.051,38055.0
2022-05-17 09:40:00,86.34,87.01,86.24,86.74,101571.0,81.0792,81.7083,80.9853,81.4548,101571.0
2022-05-17 09:45:00,86.69,87.07,86.68,86.88,77800.0,81.4078,81.7647,81.3984,81.5863,77800.0
2022-05-17 09:50:00,86.85,87.03,86.76,86.82,42998.0,81.5581,81.7271,81.4736,81.5299,42998.0
2022-05-17 09:55:00,86.82,87.0,86.74,86.97,49129.0,81.5299,81.6989,81.4548,81.6708,49129.0
2022-05-17 10:00:00,86.98,87.23,86.95,87.09,42474.0,81.6802,81.9149,81.652,81.7835,42474.0
2022-05-17 10:05:00,87.04,87.27,87.04,87.14,57092.0,81.7365,81.9525,81.7365,81.8304,57092.0
2022-05-17 10:10:00,87.12,87.16,86.81,86.87,34410.0,81.8116,81.8492,81.5205,81.5769,34410.0
2022-05-17 10:15:00,86.88,86.97,86.84,86.91,11637.0,81.5863,81.6708,81.5487,81.6144,11637.0
2022-05-17 10:20:00,86.89,86.89,86.4,86.48,16722.0,81.5956,81.5956,81.1355,81.2106,16722.0
2022-05-17 10:25:00,86.49,86.56,86.18,86.23,16735.0,81.22,81.2858,80.9289,80.9759,16735.0
2022-05-17 10:30:00,86.24,86.43,86.24,86.31,14887.0,80.9853,81.1637,80.9853,81.051,14887.0
2022-05-17 10:35:00,86.33,86.34,86.09,86.1,11128.0,81.0698,81.0792,80.8444,80.8538,11128.0
2022-05-17 10:40:00,86.09,86.11,85.94,86.02,12815.0,80.8444,80.8632,80.7035,80.7787,12815.0
2022-05-17 10:45:00,86.03,86.03,85.86,85.96,14280.0,80.788,80.788,80.6284,80.7223,14280.0
2022-05-17 10:50:00,85.97,86.14,85.91,86.11,11459.0,80.7317,80.8913,80.6754,80.8632,11459.0
2022-05-17 10:55:00,86.11,86.25,86.1,86.25,15200.0,80.8632,80.9946,80.8538,80.9946,15200.0
2022-05-17 11:00:00,86.26,86.42,86.26,86.4,11646.0,81.004,81.1543,81.004,81.1355,11646.0
2022-05-17 11:05:00,86.37,86.39,86.27,86.35,13918.0,81.1073,81.1261,81.0134,81.0885,13918.0
2022-05-17 11:10:00,86.35,86.36,86.22,86.27,26285.0,81.0885,81.0979,80.9665,81.0134,26285.0
2022-05-17 11:15:00,86.28,86.28,86.08,86.15,19473.0,81.0228,81.0228,80.835,80.9007,19473.0
2022-05-17 11:20:00,86.12,86.17,86.05,86.15,12201.0,80.8726,80.9195,80.8068,80.9007,12201.0
2022-05-17 11:25:00,86.14,86.17,86.05,86.17,11412.0,80.8913,80.9195,80.8068,80.9195,11412.0
2022-05-17 11:30:00,86.2,86.4,86.2,86.28,14221.0,80.9477,81.1355,80.9477,81.0228,14221.0
2022-05-17 11:35:00,86.28,86.33,86.23,86.23,5681.0,81.0228,81.0698,80.9759,80.9759,5681.0
2022-05-17 11:40:00,86.23,86.27,86.15,86.17,14439.0,80.9759,81.0134,80.9007,80.9195,14439.0
2022-05-17 11:45:00,86.17,86.19,86.09,86.13,10230.0,80.9195,80.9383,80.8444,80.882,10230.0
2022-05-17 11:50:00,86.15,86.26,86.12,86.24,9950.0,80.9007,81.004,80.8726,80.9853,9950.0
2022-05-17 11:55:00,86.23,86.23,86.13,86.17,5797.0,80.9759,80.9759,80.882,80.9195,5797.0
2022-05-17 12:00:00,86.17,86.17,86.04,86.04,13588.0,80.9195,80.9195,80.7974,80.7974,13588.0
2022-05-17 12:05:00,86.02,86.04,85.89,85.9,7548.0,80.7787,80.7974,80.6566,80.666,7548.0
2022-05-17 12:10:00,85.89,86.0,85.77,85.95,8412.0,80.6566,80.7599,80.5439,80.7129,8412.0
2022-05-17 12:15:00,85.95,86.14,85.94,86.09,9888.0,80.7129,80.8913,80.7035,80.8444,9888.0
2022-05-17 12:20:00,86.09,86.17,86.08,86.14,8183.0,80.8444,80.9195,80.835,80.8913,8183.0
2022-05-17 12:25:00,86.12,86.22,86.12,86.2,5426.0,80.8726,80.9665,80.8726,80.9477,5426.0
2022-05-17 12:30:00,86.19,86.25,86.13,86.2,9341.0,80.9383,80.9946,80.882,80.9477,9341.0
2022-05-17 12:35:00,86.2,86.29,86.18,86.2,12203.0,80.9477,81.0322,80.9289,80.9477,12203.0
2022-05-17 12:40:00,86.2,86.37,86.16,86.34,9875.0,80.9477,81.1073,80.9101,81.0792,9875.0
2022-05-17 12:45:00,86.37,86.52,86.35,86.5,8524.0,81.1073,81.2482,81.0885,81.2294,8524.0
2022-05-17 12:50:00,86.54,86.55,86.41,86.41,7000.0,81.267,81.2764,81.1449,81.1449,7000.0
2022-05-17 12:55:00,86.38,86.48,86.34,86.44,7951.0,81.1167,81.2106,81.0792,81.1731,7951.0
2022-05-17 13:00:00,86.43,86.43,86.25,86.38,16229.0,81.1637,81.1637,80.9946,81.1167,16229.0
2022-05-17 13:05:00,86.39,86.47,86.38,86.45,12918.0,81.1261,81.2012,81.1167,81.1825,12918.0
2022-05-17 13:10:00,86.46,86.54,86.43,86.5,8526.0,81.1918,81.267,81.1637,81.2294,8526.0
2022-05-17 13:15:00,86.51,86.64,86.5,86.51,10150.0,81.2388,81.3609,81.2294,81.2388,10150.0
2022-05-17 13:20:00,86.51,86.51,86.38,86.39,10423.0,81.2388,81.2388,81.1167,81.1261,10423.0
2022-05-17 13:25:00,86.4,86.49,86.39,86.4,8726.0,81.1355,81.22,81.1261,81.1355,8726.0
2022-05-17 13:30:00,86.4,86.49,86.39,86.47,10676.0,81.1355,81.22,81.1261,81.2012,10676.0
2022-05-17 13:35:00,86.46,86.52,86.42,86.47,7856.0,81.1918,81.2482,81.1543,81.2012,7856.0
2022-05-17 13:40:00,86.49,86.51,86.4,86.46,11714.0,81.22,81.2388,81.1355,81.1918,11714.0
2022-05-17 13:45:00,86.41,86.45,86.34,86.45,9397.0,81.1449,81.1825,81.0792,81.1825,9397.0
2022-05-17 13:50:00,86.44,86.53,86.44,86.46,10648.0,81.1731,81.2576,81.1731,81.1918,10648.0
2022-05-17 13:55:00,86.47,86.58,86.46,86.56,23854.0,81.2012,81.3045,81.1918,81.2858,23854.0
2022-05-17 14:00:00,86.56,86.6,86.44,86.49,21515.0,81.2858,81.3233,81.1731,81.22,21515.0
2022-05-17 14:05:00,86.5,86.7,86.48,86.7,10695.0,81.2294,81.4172,81.2106,81.4172,10695.0
2022-05-17 14:10:00,86.69,86.71,86.13,86.26,26988.0,81.4078,81.4266,80.882,81.004,26988.0
2022-05-17 14:15:00,86.28,86.37,86.18,86.24,21402.0,81.0228,81.1073,80.9289,80.9853,21402.0
2022-05-17 14:20:00,86.26,86.26,85.91,85.98,27524.0,81.004,81.004,80.6754,80.7411,27524.0
2022-05-17 14:25:00,85.98,86.14,85.91,85.99,35648.0,80.7411,80.8913,80.6754,80.7505,35648.0
2022-05-17 14:30:00,85.96,86.1,85.83,85.88,18479.0,80.7223,80.8538,80.6002,80.6472,18479.0
2022-05-17 14:35:00,85.88,86.26,85.79,86.26,20048.0,80.6472,81.004,80.5627,81.004,20048.0
2022-05-17 14:40:00,86.27,86.45,86.27,86.33,28508.0,81.0134,81.1825,81.0134,81.0698,28508.0
2022-05-17 14:45:00,86.36,86.52,86.3,86.51,21429.0,81.0979,81.2482,81.0416,81.2388,21429.0
2022-05-17 14:50:00,86.51,86.51,86.36,86.36,11341.0,81.2388,81.2388,81.0979,81.0979,11341.0
2022-05-17 14:55:00,86.37,86.45,86.29,86.37,10549.0,81.1073,81.1825,81.0322,81.1073,10549.0
2022-05-17 15:00:00,86.37,86.51,86.36,86.44,17256.0,81.1073,81.2388,81.0979,81.1731,17256.0
2022-05-17 15:05:00,86.44,86.6,86.37,86.49,17138.0,81.1731,81.3233,81.1073,81.22,17138.0
2022-05-17 15:10:00,86.48,86.49,86.39,86.47,10126.0,81.2106,81.22,81.1261,81.2012,10126.0
2022-05-17 15:15:00,86.47,86.54,86.45,86.51,13455.0,81.2012,81.267,81.1825,81.2388,13455.0
2022-05-17 15:20:00,86.5,86.62,86.48,86.53,14929.0,81.2294,81.3421,81.2106,81.2576,14929.0
2022-05-17 15:25:00,86.51,86.55,86.48,86.51,11858.0,81.2388,81.2764,81.2106,81.2388,11858.0
2022-05-17 15:30:00,86.52,86.6,86.44,86.53,23085.0,81.2482,81.3233,81.1731,81.2576,23085.0
2022-05-17 15:35:00,86.52,86.58,86.45,86.47,19141.0,81.2482,81.3045,81.1825,81.2012,19141.0
2022-05-17 15:40:00,86.45,86.68,86.41,86.58,31885.0,81.1825,81.3984,81.1449,81.3045,31885.0
2022-05-17 15:45:00,86.58,86.58,86.35,86.39,110221.0,81.3045,81.3045,81.0885,81.1261,110221.0
2022-05-17 15:50:00,86.4,86.49,86.31,86.34,88671.0,81.1355,81.22,81.051,81.0792,88671.0
2022-05-17 15:55:00,86.34,86.43,86.28,86.42,338502.0,81.0792,81.1637,81.0228,81.1543,338502.0
2022-05-18 09:30:00,86.04,86.08,85.32,85.5,86624.0,80.7974,80.835,80.1213,80.2903,86624.0
2022-05-18 09:35:00,85.55,86.13,85.55,85.83,24649.0,80.3373,80.882,80.3373,80.6002,24649.0
2022-05-18 09:40:00,85.7,86.1,85.67,86.1,30767.0,80.4782,80.8538,80.45,80.8538,30767.0
2022-05-18 09:45:00,86.03,86.15,85.91,86.08,22046.0,80.788,80.9007,80.6754,80.835,22046.0
2022-05-18 09:50:00,86.06,86.09,85.83,86.01,26777.0,80.8162,80.8444,80.6002,80.7693,26777.0
2022-05-18 09:55:00,86.01,86.16,85.96,86.16,37959.0,80.7693,80.9101,80.7223,80.9101,37959.0
2022-05-18 10:00:00,86.12,86.28,86.1,86.15,22388.0,80.8726,81.0228,80.8538,80.9007,22388.0
2022-05-18 10:05:00,86.18,86.18,85.99,86.13,21283.0,80.9289,80.9289,80.7505,80.882,21283.0
2022-05-18 10:10:00,86.12,86.21,86.03,86.08,14240.0,80.8726,80.9571,80.788,80.835,14240.0
2022-05-18 10:15:00,86.14,86.17,86.05,86.1,13139.0,80.8913,80.9195,80.8068,80.8538,13139.0
2022-05-18 10:20:00,86.05,86.05,85.93,85.95,12990.0,80.8068,80.8068,80.6941,80.7129,12990.0
2022-05-18 10:25:00,85.9,85.9,85.54,85.54,12334.0,80.666,80.666,80.3279,80.3279,12334.0
2022-05-18 10:30:00,85.47,85.65,85.46,85.64,12737.0,80.2622,80.4312,80.2528,80.4218,12737.0
2022-05-18 10:35:00,85.65,85.71,85.6,85.69,11860.0,80.4312,80.4875,80.3842,80.4688,11860.0
2022-05-18 10:40:00,85.68,85.85,85.64,85.82,9394.0,80.4594,80.619,80.4218,80.5908,9394.0
2022-05-18 10:45:00,85.82,85.82,85.67,85.72,11263.0,80.5908,80.5908,80.45,80.4969,11263.0
2022-05-18 10:50:00,85.7,85.71,85.51,85.57,11288.0,80.4782,80.4875,80.2997,80.3561,11288.0
2022-05-18 10:55:00,85.55,85.65,85.46,85.6,16686.0,80.3373,80.4312,80.2528,80.3842,16686.0
2022-05-18 11:00:00,85.62,85.62,85.26,85.28,12681.0,80.403,80.403,80.065,80.0837,12681.0
2022-05-18 11:05:00,85.3,85.3,85.13,85.14,11505.0,80.1025,80.1025,79.9429,79.9523,11505.0
2022-05-18 11:10:00,85.08,85.1,85.0,85.04,11569.0,79.8959,79.9147,79.8208,79.8584,11569.0
2022-05-18 11:15:00,85.03,85.05,84.81,84.83,10707.0,79.849,79.8678,79.6424,79.6612,10707.0
2022-05-18 11:20:00,84.83,84.83,84.58,84.59,8896.0,79.6612,79.6612,79.4264,79.4358,8896.0
2022-05-18 11:25:00,84.59,84.62,84.52,84.52,17233.0,79.4358,79.464,79.3701,79.3701,17233.0
2022-05-18 11:30:00,84.55,84.58,84.47,84.54,12461.0,79.3982,79.4264,79.3231,79.3888,12461.0
2022-05-18 11:35:00,84.56,84.71,84.53,84.56,21406.0,79.4076,79.5485,79.3794,79.4076,21406.0
2022-05-18 11:40:00,84.53,84.65,84.51,84.59,13878.0,79.3794,79.4921,79.3607,79.4358,13878.0
2022-05-18 11:45:00,84.66,84.66,84.47,84.54,7564.0,79.5015,79.5015,79.3231,79.3888,7564.0
2022-05-18 11:50:00,84.48,84.56,84.29,84.3,11665.0,79.3325,79.4076,79.1541,79.1635,11665.0
2022-05-18 11:55:00,84.26,84.37,84.26,84.28,9540.0,79.1259,79.2292,79.1259,79.1447,9540.0
2022-05-18 12:00:00,84.27,84.31,84.18,84.23,9454.0,79.1353,79.1728,79.0508,79.0977,9454.0
2022-05-18 12:05:00,84.19,84.2,84.1,84.16,6234.0,79.0602,79.0696,78.9756,79.032,6234.0
2022-05-18 12:10:00,84.12,84.25,84.09,84.2,6432.0,78.9944,79.1165,78.9663,79.0696,6432.0
2022-05-18 12:15:00,84.18,84.35,84.18,84.31,19627.0,79.0508,79.2104,79.0508,79.1728,19627.0
2022-05-18 12:20:00,84.3,84.32,84.06,84.06,7396.0,79.1635,79.1822,78.9381,78.9381,7396.0
2022-05-18 12:25:00,84.07,84.13,83.99,84.11,12301.0,78.9475,79.0038,78.8723,78.985,12301.0
2022-05-18 12:30:00,84.09,84.21,84.03,84.19,7778.0,78.9663,79.0789,78.9099,79.0602,7778.0
2022-05-18 12:35:00,84.2,84.31,84.16,84.26,8369.0,79.0696,79.1728,79.032,79.1259,8369.0
2022-05-18 12:40:00,84.22,84.26,84.15,84.15,6835.0,79.0883,79.1259,79.0226,79.0226,6835.0
2022-05-18 12:45:00,84.15,84.33,84.14,84.3,8918.0,79.0226,79.1916,79.0132,79.1635,8918.0
2022-05-18 12:50:00,84.28,84.34,84.22,84.29,15426.0,79.1447,79.201,79.0883,79.1541,15426.0
2022-05-18 12:55:00,84.26,84.36,84.22,84.32,7241.0,79.1259,79.2198,79.0883,79.1822,7241.0
2022-05-18 13:00:00,84.28,84.3,84.16,84.22,15566.0,79.1447,79.1635,79.032,79.0883,15566.0
2022-05-18 13:05:00,84.26,84.26,83.98,83.98,18728.0,79.1259,79.1259,78.863,78.863,18728.0
2022-05-18 13:10:00,84.0,84.09,83.97,84.05,17962.0,78.8817,78.9663,78.8536,78.9287,17962.0
2022-05-18 13:15:00,84.04,84.07,83.98,84.0,26753.0,78.9193,78.9475,78.863,78.8817,26753.0
2022-05-18 13:20:00,84.01,84.07,83.98,83.99,21281.0,78.8911,78.9475,78.863,78.8723,21281.0
2022-05-18 13:25:00,84.0,84.02,83.88,83.98,16287.0,78.8817,78.9005,78.7691,78.863,16287.0
2022-05-18 13:30:00,83.95,84.04,83.91,83.99,12264.0,78.8348,78.9193,78.7972,78.8723,12264.0
2022-05-18 13:35:00,84.01,84.02,83.87,83.98,10060.0,78.8911,78.9005,78.7597,78.863,10060.0
2022-05-18 13:40:00,83.96,84.0,83.69,83.75,11299.0,78.8442,78.8817,78.5906,78.647,11299.0
2022-05-18 13:45:00,83.67,83.67,83.55,83.59,8124.0,78.5718,78.5718,78.4592,78.4967,8124.0
2022-05-18 13:50:00,83.58,83.59,83.52,83.59,8658.0,78.4873,78.4967,78.431,78.4967,8658.0
2022-05-18 13:55:00,83.58,83.68,83.53,83.65,8633.0,78.4873,78.5812,78.4404,78.5531,8633.0
2022-05-18 14:00:00,83.67,83.73,83.58,83.73,15204.0,78.5718,78.6282,78.4873,78.6282,15204.0
2022-05-18 14:05:00,83.69,83.73,83.63,83.7,9374.0,78.5906,78.6282,78.5343,78.6,9374.0
2022-05-18 14:10:00,83.71,83.77,83.62,83.65,11495.0,78.6094,78.6658,78.5249,78.5531,11495.0
2022-05-18 14:15:00,83.65,83.82,83.59,83.77,15932.0,78.5531,78.7127,78.4967,78.6658,15932.0
2022-05-18 14:20:00,83.75,83.82,83.66,83.76,10098.0,78.647,78.7127,78.5625,78.6564,10098.0
2022-05-18 14:25:00,83.78,83.88,83.77,83.87,9857.0,78.6751,78.7691,78.6658,78.7597,9857.0
2022-05-18 14:30:00,83.87,83.87,83.65,83.67,12270.0,78.7597,78.7597,78.5531,78.5718,12270.0
2022-05-18 14:35:00,83.67,83.76,83.58,83.74,16938.0,78.5718,78.6564,78.4873,78.6376,16938.0
2022-05-18 14:40:00,83.74,83.81,83.64,83.65,10360.0,78.6376,78.7033,78.5437,78.5531,10360.0
2022-05-18 14:45:00,83.66,83.79,83.57,83.76,20486.0,78.5625,78.6845,78.4779,78.6564,20486.0
2022-05-18 14:50:00,83.74,83.8,83.69,83.73,27184.0,78.6376,78.6939,78.5906,78.6282,27184.0
2022-05-18 14:55:00,83.71,83.79,83.59,83.64,17852.0,78.6094,78.6845,78.4967,78.5437,17852.0
2022-05-18 15:00:00,83.6,83.76,83.6,83.69,17504.0,78.5061,78.6564,78.5061,78.5906,17504.0
2022-05-18 15:05:00,83.67,83.78,83.66,83.7,18903.0,78.5718,78.6751,78.5625,78.6,18903.0
2022-05-18 15:10:00,83.69,83.85,83.56,83.56,30693.0,78.5906,78.7409,78.4685,78.4685,30693.0
2022-05-18 15:15:00,83.56,83.74,83.54,83.61,35941.0,78.4685,78.6376,78.4498,78.5155,35941.0
2022-05-18 15:20:00,83.59,83.66,83.36,83.39,26344.0,78.4967,78.5625,78.2807,78.3089,26344.0
2022-05-18 15:25:00,83.37,83.41,83.21,83.28,21893.0,78.2901,78.3277,78.1399,78.2056,21893.0
2022-05-18 15:30:00,83.27,83.33,83.23,83.24,25479.0,78.1962,78.2526,78.1587,78.168,25479.0
2022-05-18 15:35:00,83.23,83.68,83.23,83.64,49160.0,78.1587,78.5812,78.1587,78.5437,49160.0
2022-05-18 15:40:00,83.65,83.73,83.47,83.52,87254.0,78.5531,78.6282,78.384,78.431,87254.0
2022-05-18 15:45:00,83.54,83.58,83.39,83.45,81896.0,78.4498,78.4873,78.3089,78.3653,81896.0
2022-05-18 15:50:00,83.45,83.68,83.39,83.51,169230.0,78.3653,78.5812,78.3089,78.4216,169230.0
2022-05-18 15:55:00,83.5,83.65,83.35,83.61,310009.0,78.4122,78.5531,78.2713,78.5155,310009.0
2022-05-19 09:30:00,82.75,83.31,82.74,83.31,49185.0,77.7079,78.2338,77.6985,78.2338,49185.0
2022-05-19 09:35:00,83.32,83.6,83.18,83.25,16799.0,78.2432,78.5061,78.1117,78.1774,16799.0
2022-05-19 09:40:00,83.28,83.33,82.85,82.88,11129.0,78.2056,78.2526,77.8018,77.83,11129.0
2022-05-19 09:45:00,82.95,82.95,82.29,82.33,18107.0,77.8957,77.8957,77.2759,77.3135,18107.0
2022-05-19 09:50:00,82.39,82.5,82.27,82.5,12917.0,77.3698,77.4731,77.2572,77.4731,12917.0
2022-05-19 09:55:00,82.51,82.9,82.34,82.43,31035.0,77.4825,77.8488,77.3229,77.4074,31035.0
2022-05-19 10:00:00,82.43,83.02,82.37,83.02,29440.0,77.4074,77.9615,77.3511,77.9615,29440.0
2022-05-19 10:05:00,83.02,83.1,82.6,82.69,22220.0,77.9615,78.0366,77.567,77.6516,22220.0
2022-05-19 10:10:00,82.63,82.9,82.63,82.68,18917.0,77.5952,77.8488,77.5952,77.6422,18917.0
2022-05-19 10:15:00,82.66,82.93,82.66,82.73,27699.0,77.6234,77.8769,77.6234,77.6891,27699.0
2022-05-19 10:20:00,82.71,83.17,82.71,83.17,23629.0,77.6703,78.1023,77.6703,78.1023,23629.0
2022-05-19 10:25:00,83.18,83.18,82.61,82.73,11713.0,78.1117,78.1117,77.5764,77.6891,11713.0
2022-05-19 10:30:00,82.69,82.95,82.5,82.95,10281.0,77.6516,77.8957,77.4731,77.8957,10281.0
2022-05-19 10:35:00,82.97,83.04,82.56,82.72,11932.0,77.9145,77.9802,77.5295,77.6797,11932.0
2022-05-19 10:40:00,82.73,82.81,82.59,82.71,11775.0,77.6891,77.7642,77.5577,77.6703,11775.0
2022-05-19 10:45:00,82.7,82.83,82.57,82.67,10646.0,77.6609,77.783,77.5389,77.6328,10646.0
2022-05-19 10:50:00,82.65,82.82,82.55,82.8,13219.0,77.614,77.7736,77.5201,77.7549,13219.0
2022-05-19 10:55:00,82.84,82.89,82.62,82.65,20277.0,77.7924,77.8394,77.5858,77.614,20277.0
2022-05-19 11:00:00,82.69,82.78,82.64,82.65,22116.0,77.6516,77.7361,77.6046,77.614,22116.0
2022-05-19 11:05:00,82.64,82.66,82.39,82.66,14523.0,77.6046,77.6234,77.3698,77.6234,14523.0
2022-05-19 11:10:00,82.66,82.85,82.58,82.58,11649.0,77.6234,77.8018,77.5483,77.5483,11649.0
2022-05-19 11:15:00,82.54,82.72,82.42,82.72,9227.0,77.5107,77.6797,77.398,77.6797,9227.0
2022-05-19 11:20:00,82.73,82.86,82.59,82.82,9776.0,77.6891,77.8112,77.5577,77.7736,9776.0
2022-05-19 11:25:00,82.81,82.84,82.7,82.78,11137.0,77.7642,77.7924,77.6609,77.7361,11137.0
2022-05-19 11:30:00,82.81,83.1,82.81,83.1,25424.0,77.7642,78.0366,77.7642,78.0366,25424.0
2022-05-19 11:35:00,83.1,83.45,83.05,83.39,12515.0,78.0366,78.3653,77.9896,78.3089,12515.0
2022-05-19 11:40:00,83.4,83.67,83.39,83.6,12240.0,78.3183,78.5718,78.3089,78.5061,12240.0
2022-05-19 11:45:00,83.6,83.66,83.46,83.63,11179.0,78.5061,78.5625,78.3746,78.5343,11179.0
2022-05-19 11:50:00,83.62,83.63,83.49,83.49,12710.0,78.5249,78.5343,78.4028,78.4028,12710.0
2022-05-19 11:55:00,83.52,83.52,83.34,83.45,12044.0,78.431,78.431,78.262,78.3653,12044.0
2022-05-19 12:00:00,83.45,83.46,83.31,83.38,10687.0,78.3653,78.3746,78.2338,78.2995,10687.0
2022-05-19 12:05:00,83.38,83.49,83.32,83.39,7656.0,78.2995,78.4028,78.2432,78.3089,7656.0
2022-05-19 12:10:00,83.39,83.59,83.39,83.56,11898.0,78.3089,78.4967,78.3089,78.4685,11898.0
2022-05-19 12:15:00,83.53,83.6,83.35,83.35,8582.0,78.4404,78.5061,78.2713,78.2713,8582.0
2022-05-19 12:20:00,83.37,83.37,83.1,83.26,14331.0,78.2901,78.2901,78.0366,78.1868,14331.0
2022-05-19 12:25:00,83.31,83.36,83.22,83.3,11669.0,78.2338,78.2807,78.1493,78.2244,11669.0
2022-05-19 12:30:00,83.29,83.37,83.06,83.12,16701.0,78.215,78.2901,77.999,78.0554,16701.0
2022-05-19 12:35:00,83.13,83.18,83.01,83.04,11362.0,78.0647,78.1117,77.9521,77.9802,11362.0
2022-05-19 12:40:00,83.06,83.06,82.88,82.94,13138.0,77.999,77.999,77.83,77.8863,13138.0
2022-05-19 12:45:00,82.96,82.97,82.85,82.92,7666.0,77.9051,77.9145,77.8018,77.8675,7666.0
2022-05-19 12:50:00,82.94,83.07,82.93,83.01,16083.0,77.8863,78.0084,77.8769,77.9521,16083.0
2022-05-19 12:55:00,83.0,83.13,82.92,83.11,15070.0,77.9427,78.0647,77.8675,78.046,15070.0
2022-05-19 13:00:00,83.12,83.16,83.0,83.07,8873.0,78.0554,78.0929,77.9427,78.0084,8873.0
2022-05-19 13:05:00,83.12,83.22,83.02,83.1,22747.0,78.0554,78.1493,77.9615,78.0366,22747.0
2022-05-19 13:10:00,83.11,83.12,82.83,82.94,13510.0,78.046,78.0554,77.783,77.8863,13510.0
2022-05-19 13:15:00,82.92,83.07,82.82,83.07,10586.0,77.8675,78.0084,77.7736,78.0084,10586.0
2022-05-19 13:20:00,83.11,83.27,83.02,83.23,11178.0,78.046,78.1962,77.9615,78.1587,11178.0
2022-05-19 13:25:00,83.22,83.3,83.14,83.19,10144.0,78.1493,78.2244,78.0741,78.1211,10144.0
2022-05-19 13:30:00,83.22,83.41,83.15,83.25,12123.0,78.1493,78.3277,78.0835,78.1774,12123.0
2022-05-19 13:35:00,83.23,83.4,83.17,83.39,12446.0,78.1587,78.3183,78.1023,78.3089,12446.0
2022-05-19 13:40:00,83.41,83.47,83.28,83.43,13654.0,78.3277,78.384,78.2056,78.3465,13654.0
2022-05-19 13:45:00,83.43,83.43,83.02,83.02,9813.0,78.3465,78.3465,77.9615,77.9615,9813.0
2022-05-19 13:50:00,83.02,83.62,83.02,83.61,12521.0,77.9615,78.5249,77.9615,78.5155,12521.0
2022-05-19 13:55:00,83.65,83.91,83.65,83.81,20185.0,78.5531,78.7972,78.5531,78.7033,20185.0
2022-05-19 14:00:00,83.83,83.83,83.56,83.57,21454.0,78.7221,78.7221,78.4685,78.4779,21454.0
2022-05-19 14:05:00,83.53,83.58,83.41,83.51,16405.0,78.4404,78.4873,78.3277,78.4216,16405.0
2022-05-19 14:10:00,83.54,83.66,83.5,83.58,14064.0,78.4498,78.5625,78.4122,78.4873,14064.0
2022-05-19 14:15:00,83.58,83.67,83.55,83.55,13513.0,78.4873,78.5718,78.4592,78.4592,13513.0
2022-05-19 14:20:00,83.52,83.68,83.46,83.6,12870.0,78.431,78.5812,78.3746,78.5061,12870.0
2022-05-19 14:25:00,83.63,83.74,83.6,83.7,17815.0,78.5343,78.6376,78.5061,78.6,17815.0
2022-05-19 14:30:00,83.71,83.78,83.63,83.65,13708.0,78.6094,78.6751,78.5343,78.5531,13708.0
2022-05-19 14:35:00,83.65,83.91,83.58,83.78,18157.0,78.5531,78.7972,78.4873,78.6751,18157.0
2022-05-19 14:40:00,83.75,83.79,83.54,83.79,11541.0,78.647,78.6845,78.4498,78.6845,11541.0
2022-05-19 14:45:00,83.83,83.97,83.76,83.97,19007.0,78.7221,78.8536,78.6564,78.8536,19007.0
2022-05-19 14:50:00,83.98,84.06,83.9,84.02,14870.0,78.863,78.9381,78.7878,78.9005,14870.0
2022-05-19 14:55:00,84.01,84.03,83.81,84.02,14843.0,78.8911,78.9099,78.7033,78.9005,14843.0
2022-05-19 15:00:00,84.04,84.37,84.02,84.3,19807.0,78.9193,79.2292,78.9005,79.1635,19807.0
2022-05-19 15:05:00,84.35,84.37,84.09,84.09,19333.0,79.2104,79.2292,78.9663,78.9663,19333.0
2022-05-19 15:10:00,84.06,84.06,83.89,84.06,20985.0,78.9381,78.9381,78.7784,78.9381,20985.0
2022-05-19 15:15:00,84.05,84.05,83.84,83.95,23662.0,78.9287,78.9287,78.7315,78.8348,23662.0
2022-05-19 15:20:00,83.95,83.95,83.7,83.72,21423.0,78.8348,78.8348,78.6,78.6188,21423.0
2022-05-19 15:25:00,83.72,83.81,83.63,83.63,28141.0,78.6188,78.7033,78.5343,78.5343,28141.0
2022-05-19 15:30:00,83.61,83.72,83.49,83.54,44324.0,78.5155,78.6188,78.4028,78.4498,44324.0
2022-05-19 15:35:00,83.5,83.55,83.38,83.45,35462.0,78.4122,78.4592,78.2995,78.3653,35462.0
2022-05-19 15:40:00,83.47,83.69,83.4,83.61,38954.0,78.384,78.5906,78.3183,78.5155,38954.0
2022-05-19 15:45:00,83.62,83.72,83.42,83.52,79042.0,78.5249,78.6188,78.3371,78.431,79042.0
2022-05-19 15:50:00,83.54,83.58,83.32,83.46,113640.0,78.4498,78.4873,78.2432,78.3746,113640.0
2022-05-19 15:55:00,83.47,83.56,83.25,83.3,170670.0,78.384,78.4685,78.1774,78.2244,170670.0
2022-05-20 09:30:00,83.8,84.17,83.78,84.01,89517.0,78.6939,79.0414,78.6751,78.8911,89517.0
2022-05-20 09:35:00,83.88,84.27,83.78,84.26,12828.0,78.7691,79.1353,78.6751,79.1259,12828.0
2022-05-20 09:40:00,84.03,84.18,83.88,84.06,13154.0,78.9099,79.0508,78.7691,78.9381,13154.0
2022-05-20 09:45:00,84.1,84.24,83.71,83.72,16728.0,78.9756,79.1071,78.6094,78.6188,16728.0
2022-05-20 09:50:00,83.77,83.93,83.7,83.93,9901.0,78.6658,78.816,78.6,78.816,9901.0
2022-05-20 09:55:00,83.93,84.01,83.74,83.86,10850.0,78.816,78.8911,78.6376,78.7503,10850.0
2022-05-20 10:00:00,83.93,84.05,83.79,84.0,20868.0,78.816,78.9287,78.6845,78.8817,20868.0
2022-05-20 10:05:00,83.99,83.99,83.43,83.56,12319.0,78.8723,78.8723,78.3465,78.4685,12319.0
2022-05-20 10:10:00,83.55,83.55,83.4,83.5,13690.0,78.4592,78.4592,78.3183,78.4122,13690.0
2022-05-20 10:15:00,83.51,83.7,83.47,83.67,16616.0,78.4216,78.6,78.384,78.5718,16616.0
2022-05-20 10:20:00,83.66,83.73,83.5,83.73,10600.0,78.5625,78.6282,78.4122,78.6282,10600.0
2022-05-20 10:25:00,83.73,83.9,83.6,83.73,14668.0,78.6282,78.7878,78.5061,78.6282,14668.0
2022-05-20 10:30:00,83.76,83.76,83.52,83.62,38755.0,78.6564,78.6564,78.431,78.5249,38755.0
2022-05-20 10:35:00,83.59,83.64,83.47,83.6,25954.0,78.4967,78.5437,78.384,78.5061,25954.0
2022-05-20 10:40:00,83.58,83.69,83.51,83.67,20701.0,78.4873,78.5906,78.4216,78.5718,20701.0
2022-05-20 10:45:00,83.67,83.67,83.37,83.39,64003.0,78.5718,78.5718,78.2901,78.3089,64003.0
2022-05-20 10:50:00,83.42,83.45,83.14,83.15,17214.0,78.3371,78.3653,78.0741,78.0835,17214.0
2022-05-20 10:55:00,83.16,83.16,82.88,82.89,21187.0,78.0929,78.0929,77.83,77.8394,21187.0
2022-05-20 11:00:00,82.89,82.96,82.85,82.87,14421.0,77.8394,77.9051,77.8018,77.8206,14421.0
2022-05-20 11:05:00,82.9,82.92,82.68,82.73,18857.0,77.8488,77.8675,77.6422,77.6891,18857.0
2022-05-20 11:10:00,82.7,82.74,82.53,82.74,15357.0,77.6609,77.6985,77.5013,77.6985,15357.0
2022-05-20 11:15:00,82.71,82.72,82.51,82.56,12803.0,77.6703,77.6797,77.4825,77.5295,12803.0
2022-05-20 11:20:00,82.54,82.59,82.48,82.56,9099.0,77.5107,77.5577,77.4544,77.5295,9099.0
2022-05-20 11:25:00,82.55,82.68,82.48,82.5,25798.0,77.5201,77.6422,77.4544,77.4731,25798.0
2022-05-20 11:30:00,82.49,82.69,82.46,82.6,28802.0,77.4637,77.6516,77.4356,77.567,28802.0
2022-05-20 11:35:00,82.62,82.62,82.4,82.5,18467.0,77.5858,77.5858,77.3792,77.4731,18467.0
2022-05-20 11:40:00,82.52,82.64,82.46,82.46,16823.0,77.4919,77.6046,77.4356,77.4356,16823.0
2022-05-20 11:45:00,82.44,82.75,82.44,82.71,15225.0,77.4168,77.7079,77.4168,77.6703,15225.0
2022-05-20 11:50:00,82.71,82.84,82.65,82.73,16825.0,77.6703,77.7924,77.614,77.6891,16825.0
2022-05-20 11:55:00,82.73,82.97,82.73,82.88,14464.0,77.6891,77.9145,77.6891,77.83,14464.0
2022-05-20 12:00:00,82.88,82.92,82.73,82.74,24526.0,77.83,77.8675,77.6891,77.6985,24526.0
2022-05-20 12:05:00,82.74,82.8,82.41,82.42,24018.0,77.6985,77.7549,77.3886,77.398,24018.0
2022-05-20 12:10:00,82.38,82.59,82.27,82.54,16651.0,77.3604,77.5577,77.2572,77.5107,16651.0
2022-05-20 12:15:00,82.55,82.6,82.2,82.25,44819.0,77.5201,77.567,77.1914,77.2384,44819.0
2022-05-20 12:20:00,82.25,82.54,82.18,82.52,48268.0,77.2384,77.5107,77.1726,77.4919,48268.0
2022-05-20 12:25:00,82.52,82.52,82.31,82.48,17239.0,77.4919,77.4919,77.2947,77.4544,17239.0
2022-05-20 12:30:00,82.48,82.55,82.36,82.37,11774.0,77.4544,77.5201,77.3417,77.3511,11774.0
2022-05-20 12:35:00,82.34,82.36,82.22,82.3,13563.0,77.3229,77.3417,77.2102,77.2853,13563.0
2022-05-20 12:40:00,82.29,82.29,81.9,81.9,46824.0,77.2759,77.2759,76.9097,76.9097,46824.0
2022-05-20 12:45:00,81.9,82.19,81.82,82.19,23050.0,76.9097,77.182,76.8346,77.182,23050.0
2022-05-20 12:50:00,82.21,82.21,82.06,82.06,21422.0,77.2008,77.2008,77.0599,77.0599,21422.0
2022-05-20 12:55:00,82.07,82.23,81.99,82.04,26843.0,77.0693,77.2196,76.9942,77.0412,26843.0
2022-05-20 13:00:00,82.05,82.09,81.85,81.98,26406.0,77.0506,77.0881,76.8627,76.9848,26406.0
2022-05-20 13:05:00,81.98,82.04,81.64,81.7,24893.0,76.9848,77.0412,76.6655,76.7219,24893.0
2022-05-20 13:10:00,81.7,81.84,81.65,81.76,13969.0,76.7219,76.8534,76.6749,76.7782,13969.0
2022-05-20 13:15:00,81.75,81.86,81.72,81.73,14009.0,76.7688,76.8721,76.7407,76.7501,14009.0
2022-05-20 13:20:00,81.73,81.88,81.71,81.81,26080.0,76.7501,76.8909,76.7313,76.8252,26080.0
2022-05-20 13:25:00,81.82,81.99,81.75,81.91,52659.0,76.8346,76.9942,76.7688,76.9191,52659.0
2022-05-20 13:30:00,81.9,82.28,81.89,82.27,22937.0,76.9097,77.2665,76.9003,77.2572,22937.0
2022-05-20 13:35:00,82.26,82.33,82.1,82.23,16300.0,77.2478,77.3135,77.0975,77.2196,16300.0
2022-05-20 13:40:00,82.21,82.35,82.08,82.25,15593.0,77.2008,77.3323,77.0787,77.2384,15593.0
2022-05-20 13:45:00,82.2,82.33,82.14,82.15,20433.0,77.1914,77.3135,77.1351,77.1445,20433.0
2022-05-20 13:50:00,82.13,82.34,82.0,82.27,26459.0,77.1257,77.3229,77.0036,77.2572,26459.0
2022-05-20 13:55:00,82.29,82.39,82.23,82.28,11472.0,77.2759,77.3698,77.2196,77.2665,11472.0
2022-05-20 14:00:00,82.28,82.41,82.23,82.32,13035.0,77.2665,77.3886,77.2196,77.3041,13035.0
2022-05-20 14:05:00,82.31,82.31,82.13,82.23,24426.0,77.2947,77.2947,77.1257,77.2196,24426.0
2022-05-20 14:10:00,82.25,82.34,82.19,82.25,9967.0,77.2384,77.3229,77.182,77.2384,9967.0
2022-05-20 14:15:00,82.25,82.33,82.0,82.14,12955.0,77.2384,77.3135,77.0036,77.1351,12955.0
2022-05-20 14:20:00,82.12,82.25,82.0,82.19,15412.0,77.1163,77.2384,77.0036,77.182,15412.0
2022-05-20 14:25:00,82.27,82.34,82.13,82.32,16622.0,77.2572,77.3229,77.1257,77.3041,16622.0
2022-05-20 14:30:00,82.31,82.38,82.04,82.11,16341.0,77.2947,77.3604,77.0412,77.1069,16341.0
2022-05-20 14:35:00,82.1,82.34,82.1,82.22,12509.0,77.0975,77.3229,77.0975,77.2102,12509.0
2022-05-20 14:40:00,82.2,82.55,82.2,82.54,16109.0,77.1914,77.5201,77.1914,77.5107,16109.0
2022-05-20 14:45:00,82.53,82.55,82.38,82.52,18497.0,77.5013,77.5201,77.3604,77.4919,18497.0
2022-05-20 14:50:00,82.53,82.82,82.5,82.7,17289.0,77.5013,77.7736,77.4731,77.6609,17289.0
2022-05-20 14:55:00,82.7,82.73,82.55,82.55,13746.0,77.6609,77.6891,77.5201,77.5201,13746.0
2022-05-20 15:00:00,82.56,82.67,82.42,82.44,21612.0,77.5295,77.6328,77.398,77.4168,21612.0
2022-05-20 15:05:00,82.44,82.5,82.27,82.35,20003.0,77.4168,77.4731,77.2572,77.3323,20003.0
2022-05-20 15:10:00,82.35,82.43,82.3,82.42,18959.0,77.3323,77.4074,77.2853,77.398,18959.0
2022-05-20 15:15:00,82.44,82.61,82.42,82.6,24354.0,77.4168,77.5764,77.398,77.567,24354.0
2022-05-20 15:20:00,82.6,82.75,82.52,82.6,21950.0,77.567,77.7079,77.4919,77.567,21950.0
2022-05-20 15:25:00,82.6,82.87,82.53,82.85,23049.0,77.567,77.8206,77.5013,77.8018,23049.0
2022-05-20 15:30:00,82.86,83.14,82.71,83.13,38439.0,77.8112,78.0741,77.6703,78.0647,38439.0
2022-05-20 15:35:00,83.13,83.41,83.04,83.28,52552.0,78.0647,78.3277,77.9802,78.2056,52552.0
2022-05-20 15:40:00,83.26,83.7,83.26,83.59,44990.0,78.1868,78.6,78.1868,78.4967,44990.0
2022-05-20 15:45:00,83.6,83.65,83.39,83.56,60766.0,78.5061,78.5531,78.3089,78.4685,60766.0
2022-05-20 15:50:00,83.57,83.77,83.39,83.49,106009.0,78.4779,78.6658,78.3089,78.4028,106009.0
2022-05-20 15:55:00,83.5,83.66,83.38,83.63,177538.0,78.4122,78.5625,78.2995,78.5343,177538.0
2022-05-23 09:30:00,84.13,85.15,84.02,84.75,59487.0,79.0038,79.9617,78.9005,79.586,59487.0
2022-05-23 09:35:00,84.79,84.8,83.99,84.2,22359.0,79.6236,79.633,78.8723,79.0696,22359.0
2022-05-23 09:40:00,84.18,84.47,84.11,84.2,17630.0,79.0508,79.3231,78.985,79.0696,17630.0
2022-05-23 09:45:00,84.23,84.3,84.1,84.24,28549.0,79.0977,79.1635,78.9756,79.1071,28549.0
2022-05-23 09:50:00,84.2,84.32,83.95,83.99,35449.0,79.0696,79.1822,78.8348,78.8723,35449.0
2022-05-23 09:55:00,84.04,84.28,84.04,84.13,28896.0,78.9193,79.1447,78.9193,79.0038,28896.0
2022-05-23 10:00:00,84.13,84.16,83.75,83.87,53367.0,79.0038,79.032,78.647,78.7597,53367.0
2022-05-23 10:05:00,83.88,83.89,83.69,83.79,27417.0,78.7691,78.7784,78.5906,78.6845,27417.0
2022-05-23 10:10:00,83.78,84.22,83.77,84.1,22055.0,78.6751,79.0883,78.6658,78.9756,22055.0
2022-05-23 10:15:00,84.13,84.33,84.05,84.23,40317.0,79.0038,79.1916,78.9287,79.0977,40317.0
2022-05-23 10:20:00,84.2,84.29,84.04,84.17,15613.0,79.0696,79.1541,78.9193,79.0414,15613.0
2022-05-23 10:25:00,84.18,84.37,84.07,84.37,17898.0,79.0508,79.2292,78.9475,79.2292,17898.0
2022-05-23 10:30:00,84.42,84.49,84.19,84.38,18467.0,79.2761,79.3419,79.0602,79.2386,18467.0
2022-05-23 10:35:00,84.38,84.45,84.3,84.39,20437.0,79.2386,79.3043,79.1635,79.248,20437.0
2022-05-23 10:40:00,84.4,84.58,84.31,84.5,16984.0,79.2574,79.4264,79.1728,79.3513,16984.0
2022-05-23 10:45:00,84.5,84.51,84.21,84.29,14212.0,79.3513,79.3607,79.0789,79.1541,14212.0
2022-05-23 10:50:00,84.28,84.37,84.03,84.3,20269.0,79.1447,79.2292,78.9099,79.1635,20269.0
2022-05-23 10:55:00,84.29,84.48,84.25,84.42,13775.0,79.1541,79.3325,79.1165,79.2761,13775.0
2022-05-23 11:00:00,84.4,84.58,84.34,84.58,14455.0,79.2574,79.4264,79.201,79.4264,14455.0
2022-05-23 11:05:00,84.55,84.58,84.48,84.48,12646.0,79.3982,79.4264,79.3325,79.3325,12646.0
2022-05-23 11:10:00,84.49,84.74,84.47,84.71,25257.0,79.3419,79.5766,79.3231,79.5485,25257.0
2022-05-23 11:15:00,84.69,84.76,84.58,84.67,14460.0,79.5297,79.5954,79.4264,79.5109,14460.0
2022-05-23 11:20:00,84.67,84.72,84.51,84.58,16756.0,79.5109,79.5579,79.3607,79.4264,16756.0
2022-05-23 11:25:00,84.6,84.68,84.5,84.57,11483.0,79.4452,79.5203,79.3513,79.417,11483.0
2022-05-23 11:30:00,84.6,84.87,84.59,84.75,23775.0,79.4452,79.6987,79.4358,79.586,23775.0
2022-05-23 11:35:00,84.76,84.78,84.68,84.78,21817.0,79.5954,79.6142,79.5203,79.6142,21817.0
2022-05-23 11:40:00,84.77,84.77,84.65,84.67,15975.0,79.6048,79.6048,79.4921,79.5109,15975.0
2022-05-23 11:45:00,84.69,84.74,84.52,84.64,9529.0,79.5297,79.5766,79.3701,79.4827,9529.0
2022-05-23 11:50:00,84.65,84.67,84.58,84.64,9990.0,79.4921,79.5109,79.4264,79.4827,9990.0
2022-05-23 11:55:00,84.64,84.65,84.54,84.54,7713.0,79.4827,79.4921,79.3888,79.3888,7713.0
2022-05-23 12:00:00,84.52,84.67,84.5,84.63,10263.0,79.3701,79.5109,79.3513,79.4734,10263.0
2022-05-23 12:05:00,84.63,84.68,84.58,84.62,10268.0,79.4734,79.5203,79.4264,79.464,10268.0
2022-05-23 12:10:00,84.63,84.63,84.49,84.54,9486.0,79.4734,79.4734,79.3419,79.3888,9486.0
2022-05-23 12:15:00,84.55,84.63,84.47,84.52,9868.0,79.3982,79.4734,79.3231,79.3701,9868.0
2022-05-23 12:20:00,84.51,84.66,84.51,84.64,9220.0,79.3607,79.5015,79.3607,79.4827,9220.0
2022-05-23 12:25:00,84.64,84.65,84.42,84.45,11953.0,79.4827,79.4921,79.2761,79.3043,11953.0
2022-05-23 12:30:00,84.46,84.5,84.37,84.46,9778.0,79.3137,79.3513,79.2292,79.3137,9778.0
2022-05-23 12:35:00,84.45,84.7,84.43,84.69,11739.0,79.3043,79.5391,79.2855,79.5297,11739.0
2022-05-23 12:40:00,84.7,84.72,84.61,84.7,13916.0,79.5391,79.5579,79.4546,79.5391,13916.0
2022-05-23 12:45:00,84.7,84.74,84.58,84.59,16294.0,79.5391,79.5766,79.4264,79.4358,16294.0
2022-05-23 12:50:00,84.64,84.66,84.53,84.56,5658.0,79.4827,79.5015,79.3794,79.4076,5658.0
2022-05-23 12:55:00,84.59,84.79,84.49,84.78,16303.0,79.4358,79.6236,79.3419,79.6142,16303.0
2022-05-23 13:00:00,84.78,84.8,84.59,84.59,14634.0,79.6142,79.633,79.4358,79.4358,14634.0
2022-05-23 13:05:00,84.56,84.65,84.52,84.62,13753.0,79.4076,79.4921,79.3701,79.464,13753.0
2022-05-23 13:10:00,84.63,84.69,84.59,84.69,9183.0,79.4734,79.5297,79.4358,79.5297,9183.0
2022-05-23 13:15:00,84.66,84.7,84.39,84.45,18536.0,79.5015,79.5391,79.248,79.3043,18536.0
2022-05-23 13:20:00,84.45,84.51,84.29,84.48,9526.0,79.3043,79.3607,79.1541,79.3325,9526.0
2022-05-23 13:25:00,84.51,84.7,84.5,84.7,14546.0,79.3607,79.5391,79.3513,79.5391,14546.0
2022-05-23 13:30:00,84.71,84.85,84.65,84.78,19845.0,79.5485,79.6799,79.4921,79.6142,19845.0
2022-05-23 13:35:00,84.76,84.9,84.74,84.76,10743.0,79.5954,79.7269,79.5766,79.5954,10743.0
2022-05-23 13:40:00,84.78,84.9,84.7,84.9,14481.0,79.6142,79.7269,79.5391,79.7269,14481.0
2022-05-23 13:45:00,84.9,85.14,84.9,85.12,28643.0,79.7269,79.9523,79.7269,79.9335,28643.0
2022-05-23 13:50:00,85.12,85.13,84.96,84.97,12556.0,79.9335,79.9429,79.7832,79.7926,12556.0
2022-05-23 13:55:00,84.99,85.12,84.99,85.09,10087.0,79.8114,79.9335,79.8114,79.9053,10087.0
2022-05-23 14:00:00,85.1,85.14,84.95,85.01,11102.0,79.9147,79.9523,79.7739,79.8302,11102.0
2022-05-23 14:05:00,85.01,85.08,84.97,85.03,16637.0,79.8302,79.8959,79.7926,79.849,16637.0
2022-05-23 14:10:00,85.05,85.19,85.02,85.16,17963.0,79.8678,79.9992,79.8396,79.9711,17963.0
2022-05-23 14:15:00,85.14,85.16,85.01,85.01,8834.0,79.9523,79.9711,79.8302,79.8302,8834.0
2022-05-23 14:20:00,85.02,85.08,84.92,85.02,24067.0,79.8396,79.8959,79.7457,79.8396,24067.0
2022-05-23 14:25:00,85.04,85.09,84.93,85.0,14072.0,79.8584,79.9053,79.7551,79.8208,14072.0
2022-05-23 14:30:00,85.02,85.1,84.94,85.05,10343.0,79.8396,79.9147,79.7645,79.8678,10343.0
2022-05-23 14:35:00,85.03,85.08,85.01,85.03,11753.0,79.849,79.8959,79.8302,79.849,11753.0
2022-05-23 14:40:00,85.02,85.11,84.98,85.11,14066.0,79.8396,79.9241,79.802,79.9241,14066.0
2022-05-23 14:45:00,85.12,85.13,84.88,84.92,12026.0,79.9335,79.9429,79.7081,79.7457,12026.0
2022-05-23 14:50:00,84.92,85.0,84.78,84.88,7887.0,79.7457,79.8208,79.6142,79.7081,7887.0
2022-05-23 14:55:00,84.87,84.9,84.78,84.8,10744.0,79.6987,79.7269,79.6142,79.633,10744.0
2022-05-23 15:00:00,84.82,85.0,84.82,85.0,13150.0,79.6518,79.8208,79.6518,79.8208,13150.0
2022-05-23 15:05:00,85.02,85.03,84.92,85.02,11339.0,79.8396,79.849,79.7457,79.8396,11339.0
2022-05-23 15:10:00,85.02,85.03,84.77,84.79,14246.0,79.8396,79.849,79.6048,79.6236,14246.0
2022-05-23 15:15:00,84.79,84.91,84.76,84.89,18633.0,79.6236,79.7363,79.5954,79.7175,18633.0
2022-05-23 15:20:00,84.89,84.93,84.65,84.76,15960.0,79.7175,79.7551,79.4921,79.5954,15960.0
2022-05-23 15:25:00,84.77,84.89,84.72,84.87,29104.0,79.6048,79.7175,79.5579,79.6987,29104.0
2022-05-23 15:30:00,84.85,85.04,84.8,84.93,36641.0,79.6799,79.8584,79.633,79.7551,36641.0
2022-05-23 15:35:00,84.95,85.08,84.76,84.78,49282.0,79.7739,79.8959,79.5954,79.6142,49282.0
2022-05-23 15:40:00,84.77,84.83,84.58,84.64,36900.0,79.6048,79.6612,79.4264,79.4827,36900.0
2022-05-23 15:45:00,84.64,84.71,84.54,84.68,60354.0,79.4827,79.5485,79.3888,79.5203,60354.0
2022-05-23 15:50:00,84.69,84.86,84.64,84.72,137324.0,79.5297,79.6893,79.4827,79.5579,137324.0
2022-05-23 15:55:00,84.72,85.05,84.63,84.96,181493.0,79.5579,79.8678,79.4734,79.7832,181493.0
2022-05-24 09:30:00,84.29,84.71,84.05,84.05,46803.0,79.1541,79.5485,78.9287,78.9287,46803.0
2022-05-24 09:35:00,84.04,84.09,83.54,83.55,14710.0,78.9193,78.9663,78.4498,78.4592,14710.0
2022-05-24 09:40:00,83.54,83.76,83.49,83.71,22124.0,78.4498,78.6564,78.4028,78.6094,22124.0
2022-05-24 09:45:00,83.68,83.81,83.58,83.7,28295.0,78.5812,78.7033,78.4873,78.6,28295.0
2022-05-24 09:50:00,83.65,83.82,83.58,83.64,20038.0,78.5531,78.7127,78.4873,78.5437,20038.0
2022-05-24 09:55:00,83.63,83.75,83.58,83.68,8391.0,78.5343,78.647,78.4873,78.5812,8391.0
2022-05-24 10:00:00,83.7,83.91,83.51,83.51,17853.0,78.6,78.7972,78.4216,78.4216,17853.0
2022-05-24 10:05:00,83.48,83.63,83.35,83.52,11348.0,78.3934,78.5343,78.2713,78.431,11348.0
2022-05-24 10:10:00,83.55,83.7,83.27,83.3,18483.0,78.4592,78.6,78.1962,78.2244,18483.0
2022-05-24 10:15:00,83.33,83.35,82.82,82.83,29149.0,78.2526,78.2713,77.7736,77.783,29149.0
2022-05-24 10:20:00,82.84,83.16,82.83,82.88,21076.0,77.7924,78.0929,77.783,77.83,21076.0
2022-05-24 10:25:00,82.86,83.08,82.83,83.08,10147.0,77.8112,78.0178,77.783,78.0178,10147.0
2022-05-24 10:30:00,83.05,83.06,82.64,82.65,18386.0,77.9896,77.999,77.6046,77.614,18386.0
2022-05-24 10:35:00,82.63,82.89,82.6,82.89,12390.0,77.5952,77.8394,77.567,77.8394,12390.0
2022-05-24 10:40:00,82.89,82.94,82.77,82.78,8153.0,77.8394,77.8863,77.7267,77.7361,8153.0
2022-05-24 10:45:00,82.74,82.82,82.49,82.51,12146.0,77.6985,77.7736,77.4637,77.4825,12146.0
2022-05-24 10:50:00,82.52,82.69,82.47,82.63,8393.0,77.4919,77.6516,77.445,77.5952,8393.0
2022-05-24 10:55:00,82.63,82.75,82.58,82.68,7218.0,77.5952,77.7079,77.5483,77.6422,7218.0
2022-05-24 11:00:00,82.7,82.89,82.66,82.76,29531.0,77.6609,77.8394,77.6234,77.7173,29531.0
2022-05-24 11:05:00,82.73,82.81,82.58,82.7,12940.0,77.6891,77.7642,77.5483,77.6609,12940.0
2022-05-24 11:10:00,82.74,82.77,82.6,82.64,20686.0,77.6985,77.7267,77.567,77.6046,20686.0
2022-05-24 11:15:00,82.62,82.73,82.55,82.58,19166.0,77.5858,77.6891,77.5201,77.5483,19166.0
2022-05-24 11:20:00,82.56,82.76,82.41,82.72,18037.0,77.5295,77.7173,77.3886,77.6797,18037.0
2022-05-24 11:25:00,82.72,82.8,82.68,82.8,19256.0,77.6797,77.7549,77.6422,77.7549,19256.0
2022-05-24 11:30:00,82.8,82.85,82.71,82.83,14403.0,77.7549,77.8018,77.6703,77.783,14403.0
2022-05-24 11:35:00,82.81,82.9,82.76,82.9,30807.0,77.7642,77.8488,77.7173,77.8488,30807.0
2022-05-24 11:40:00,82.93,83.31,82.93,83.31,26434.0,77.8769,78.2338,77.8769,78.2338,26434.0
2022-05-24 11:45:00,83.32,83.51,83.31,83.46,19500.0,78.2432,78.4216,78.2338,78.3746,19500.0
2022-05-24 11:50:00,83.48,83.49,83.19,83.19,19292.0,78.3934,78.4028,78.1211,78.1211,19292.0
2022-05-24 11:55:00,83.21,83.34,83.18,83.2,28503.0,78.1399,78.262,78.1117,78.1305,28503.0
2022-05-24 12:00:00,83.19,83.24,83.11,83.23,22137.0,78.1211,78.168,78.046,78.1587,22137.0
2022-05-24 12:05:00,83.23,83.26,83.16,83.22,18936.0,78.1587,78.1868,78.0929,78.1493,18936.0
2022-05-24 12:10:00,83.23,83.48,83.2,83.41,72243.0,78.1587,78.3934,78.1305,78.3277,72243.0
2022-05-24 12:15:00,83.39,83.52,83.25,83.31,39877.0,78.3089,78.431,78.1774,78.2338,39877.0
2022-05-24 12:20:00,83.3,83.3,83.19,83.19,22913.0,78.2244,78.2244,78.1211,78.1211,22913.0
2022-05-24 12:25:00,83.19,83.3,83.18,83.21,27026.0,78.1211,78.2244,78.1117,78.1399,27026.0
2022-05-24 12:30:00,83.22,83.28,83.15,83.21,40919.0,78.1493,78.2056,78.0835,78.1399,40919.0
2022-05-24 12:35:00,83.21,83.23,82.93,82.99,17385.0,78.1399,78.1587,77.8769,77.9333,17385.0
2022-05-24 12:40:00,83.0,83.06,82.99,83.04,10508.0,77.9427,77.999,77.9333,77.9802,10508.0
2022-05-24 12:45:00,83.03,83.09,82.96,83.08,6765.0,77.9708,78.0272,77.9051,78.0178,6765.0
2022-05-24 12:50:00,83.1,83.16,83.05,83.06,37644.0,78.0366,78.0929,77.9896,77.999,37644.0
2022-05-24 12:55:00,83.08,83.22,83.05,83.08,53304.0,78.0178,78.1493,77.9896,78.0178,53304.0
2022-05-24 13:00:00,83.08,83.08,82.69,82.7,15538.0,78.0178,78.0178,77.6516,77.6609,15538.0
2022-05-24 13:05:00,82.71,82.8,82.7,82.75,13475.0,77.6703,77.7549,77.6609,77.7079,13475.0
2022-05-24 13:10:00,82.74,82.85,82.71,82.82,12078.0,77.6985,77.8018,77.6703,77.7736,12078.0
2022-05-24 13:15:00,82.82,82.91,82.75,82.85,11993.0,77.7736,77.8582,77.7079,77.8018,11993.0
2022-05-24 13:20:00,82.86,82.86,82.67,82.76,9635.0,77.8112,77.8112,77.6328,77.7173,9635.0
2022-05-24 13:25:00,82.76,82.96,82.74,82.93,13099.0,77.7173,77.9051,77.6985,77.8769,13099.0
2022-05-24 13:30:00,82.89,82.89,82.7,82.77,9043.0,77.8394,77.8394,77.6609,77.7267,9043.0
2022-05-24 13:35:00,82.75,82.89,82.74,82.85,18176.0,77.7079,77.8394,77.6985,77.8018,18176.0
2022-05-24 13:40:00,82.85,83.08,82.85,82.92,13434.0,77.8018,78.0178,77.8018,77.8675,13434.0
2022-05-24 13:45:00,82.9,82.98,82.81,82.95,12586.0,77.8488,77.9239,77.7642,77.8957,12586.0
2022-05-24 13:50:00,82.91,83.16,82.9,83.15,21642.0,77.8582,78.0929,77.8488,78.0835,21642.0
2022-05-24 13:55:00,83.17,83.22,83.06,83.08,22691.0,78.1023,78.1493,77.999,78.0178,22691.0
2022-05-24 14:00:00,83.1,83.12,82.97,82.99,19125.0,78.0366,78.0554,77.9145,77.9333,19125.0
2022-05-24 14:05:00,82.98,83.3,82.98,83.24,41539.0,77.9239,78.2244,77.9239,78.168,41539.0
2022-05-24 14:10:00,83.23,83.47,83.23,83.3,33608.0,78.1587,78.384,78.1587,78.2244,33608.0
2022-05-24 14:15:00,83.33,83.33,83.05,83.11,18397.0,78.2526,78.2526,77.9896,78.046,18397.0
2022-05-24 14:20:00,83.09,83.45,83.0,83.45,21491.0,78.0272,78.3653,77.9427,78.3653,21491.0
2022-05-24 14:25:00,83.43,83.53,83.42,83.47,10223.0,78.3465,78.4404,78.3371,78.384,10223.0
2022-05-24 14:30:00,83.46,83.61,83.46,83.55,23447.0,78.3746,78.5155,78.3746,78.4592,23447.0
2022-05-24 14:35:00,83.55,83.78,83.55,83.73,19288.0,78.4592,78.6751,78.4592,78.6282,19288.0
2022-05-24 14:40:00,83.75,83.75,83.38,83.39,12547.0,78.647,78.647,78.2995,78.3089,12547.0
2022-05-24 14:45:00,83.37,83.41,83.18,83.25,13057.0,78.2901,78.3277,78.1117,78.1774,13057.0
2022-05-24 14:50:00,83.21,83.24,83.08,83.14,11915.0,78.1399,78.168,78.0178,78.0741,11915.0
2022-05-24 14:55:00,83.09,83.24,83.07,83.24,14848.0,78.0272,78.168,78.0084,78.168,14848.0
2022-05-24 15:00:00,83.24,83.51,83.22,83.44,14642.0,78.168,78.4216,78.1493,78.3559,14642.0
2022-05-24 15:05:00,83.43,83.6,83.43,83.51,14522.0,78.3465,78.5061,78.3465,78.4216,14522.0
2022-05-24 15:10:00,83.51,83.62,83.46,83.49,25267.0,78.4216,78.5249,78.3746,78.4028,25267.0
2022-05-24 15:15:00,83.51,83.56,83.41,83.46,19545.0,78.4216,78.4685,78.3277,78.3746,19545.0
2022-05-24 15:20:00,83.46,83.58,83.35,83.53,25513.0,78.3746,78.4873,78.2713,78.4404,25513.0
2022-05-24 15:25:00,83.53,83.63,83.46,83.56,46547.0,78.4404,78.5343,78.3746,78.4685,46547.0
2022-05-24 15:30:00,83.58,83.63,83.53,83.62,69649.0,78.4873,78.5343,78.4404,78.5249,69649.0
2022-05-24 15:35:00,83.62,84.11,83.61,84.03,56142.0,78.5249,78.985,78.5155,78.9099,56142.0
2022-05-24 15:40:00,84.03,84.13,83.92,83.97,53089.0,78.9099,79.0038,78.8066,78.8536,53089.0
2022-05-24 15:45:00,83.96,84.11,83.94,84.0,42786.0,78.8442,78.985,78.8254,78.8817,42786.0
2022-05-24 15:50:00,84.02,84.09,83.73,83.75,72823.0,78.9005,78.9663,78.6282,78.647,72823.0
2022-05-24 15:55:00,83.74,83.97,83.68,83.94,154359.0,78.6376,78.8536,78.5812,78.8254,154359.0
2022-05-25 09:30:00,83.75,84.05,83.38,83.81,44408.0,78.647,78.9287,78.2995,78.7033,44408.0
2022-05-25 09:35:00,83.94,84.17,83.76,83.81,8773.0,78.8254,79.0414,78.6564,78.7033,8773.0
2022-05-25 09:40:00,83.84,84.23,83.84,84.23,13485.0,78.7315,79.0977,78.7315,79.0977,13485.0
2022-05-25 09:45:00,84.29,84.41,83.95,83.95,11120.0,79.1541,79.2668,78.8348,78.8348,11120.0
2022-05-25 09:50:00,84.05,84.24,83.99,84.22,5963.0,78.9287,79.1071,78.8723,79.0883,5963.0
2022-05-25 09:55:00,84.17,84.28,84.05,84.13,7587.0,79.0414,79.1447,78.9287,79.0038,7587.0
2022-05-25 10:00:00,84.03,84.18,83.97,83.97,35111.0,78.9099,79.0508,78.8536,78.8536,35111.0
2022-05-25 10:05:00,83.95,84.0,83.81,83.91,17801.0,78.8348,78.8817,78.7033,78.7972,17801.0
2022-05-25 10:10:00,83.92,83.93,83.71,83.83,18462.0,78.8066,78.816,78.6094,78.7221,18462.0
2022-05-25 10:15:00,83.84,83.96,83.7,83.87,23707.0,78.7315,78.8442,78.6,78.7597,23707.0
2022-05-25 10:20:00,83.89,84.02,83.85,83.88,24585.0,78.7784,78.9005,78.7409,78.7691,24585.0
2022-05-25 10:25:00,83.88,83.95,83.78,83.9,39167.0,78.7691,78.8348,78.6751,78.7878,39167.0
2022-05-25 10:30:00,83.91,84.12,83.89,84.01,38831.0,78.7972,78.9944,78.7784,78.8911,38831.0
2022-05-25 10:35:00,84.01,84.11,83.97,83.99,41308.0,78.8911,78.985,78.8536,78.8723,41308.0
2022-05-25 10:40:00,84.0,84.17,83.93,84.03,52006.0,78.8817,79.0414,78.816,78.9099,52006.0
2022-05-25 10:45:00,84.04,84.05,83.86,83.95,10508.0,78.9193,78.9287,78.7503,78.8348,10508.0
2022-05-25 10:50:00,83.95,84.01,83.87,83.95,19997.0,78.8348,78.8911,78.7597,78.8348,19997.0
2022-05-25 10:55:00,83.96,84.06,83.93,84.06,15936.0,78.8442,78.9381,78.816,78.9381,15936.0
2022-05-25 11:00:00,84.04,84.04,83.81,83.83,13923.0,78.9193,78.9193,78.7033,78.7221,13923.0
2022-05-25 11:05:00,83.84,83.97,83.8,83.92,15540.0,78.7315,78.8536,78.6939,78.8066,15540.0
2022-05-25 11:10:00,83.89,84.04,83.86,84.03,27179.0,78.7784,78.9193,78.7503,78.9099,27179.0
2022-05-25 11:15:00,84.05,84.07,83.88,83.94,13997.0,78.9287,78.9475,78.7691,78.8254,13997.0
2022-05-25 11:20:00,83.91,84.03,83.88,84.02,12004.0,78.7972,78.9099,78.7691,78.9005,12004.0
2022-05-25 11:25:00,84.0,84.0,83.91,83.96,8805.0,78.8817,78.8817,78.7972,78.8442,8805.0
2022-05-25 11:30:00,83.96,83.96,83.82,83.84,10710.0,78.8442,78.8442,78.7127,78.7315,10710.0
2022-05-25 11:35:00,83.85,83.89,83.62,83.66,9467.0,78.7409,78.7784,78.5249,78.5625,9467.0
2022-05-25 11:40:00,83.6,83.8,83.58,83.74,7484.0,78.5061,78.6939,78.4873,78.6376,7484.0
2022-05-25 11:45:00,83.75,83.96,83.75,83.91,6211.0,78.647,78.8442,78.647,78.7972,6211.0
2022-05-25 11:50:00,83.89,83.92,83.78,83.78,6384.0,78.7784,78.8066,78.6751,78.6751,6384.0
2022-05-25 11:55:00,83.79,83.91,83.78,83.81,9010.0,78.6845,78.7972,78.6751,78.7033,9010.0
2022-05-25 12:00:00,83.82,83.87,83.71,83.74,38817.0,78.7127,78.7597,78.6094,78.6376,38817.0
2022-05-25 12:05:00,83.73,83.78,83.53,83.57,12636.0,78.6282,78.6751,78.4404,78.4779,12636.0
2022-05-25 12:10:00,83.57,83.64,83.48,83.51,6186.0,78.4779,78.5437,78.3934,78.4216,6186.0
2022-05-25 12:15:00,83.49,83.49,83.4,83.43,5610.0,78.4028,78.4028,78.3183,78.3465,5610.0
2022-05-25 12:20:00,83.42,83.46,83.24,83.24,9379.0,78.3371,78.3746,78.168,78.168,9379.0
2022-05-25 12:25:00,83.24,83.24,83.09,83.23,11551.0,78.168,78.168,78.0272,78.1587,11551.0
2022-05-25 12:30:00,83.26,83.35,83.25,83.27,10527.0,78.1868,78.2713,78.1774,78.1962,10527.0
2022-05-25 12:35:00,83.23,83.31,83.14,83.21,15808.0,78.1587,78.2338,78.0741,78.1399,15808.0
2022-05-25 12:40:00,83.24,83.27,83.2,83.26,8536.0,78.168,78.1962,78.1305,78.1868,8536.0
2022-05-25 12:45:00,83.28,83.39,83.27,83.33,11085.0,78.2056,78.3089,78.1962,78.2526,11085.0
2022-05-25 12:50:00,83.33,83.35,83.18,83.2,7943.0,78.2526,78.2713,78.1117,78.1305,7943.0
2022-05-25 12:55:00,83.2,83.31,83.15,83.3,7668.0,78.1305,78.2338,78.0835,78.2244,7668.0
2022-05-25 13:00:00,83.29,83.29,83.15,83.16,7259.0,78.215,78.215,78.0835,78.0929,7259.0
2022-05-25 13:05:00,83.17,83.27,83.16,83.24,12798.0,78.1023,78.1962,78.0929,78.168,12798.0
2022-05-25 13:10:00,83.26,83.27,83.05,83.15,12101.0,78.1868,78.1962,77.9896,78.0835,12101.0
2022-05-25 13:15:00,83.19,83.32,83.18,83.24,8409.0,78.1211,78.2432,78.1117,78.168,8409.0
2022-05-25 13:20:00,83.25,83.28,83.11,83.18,7508.0,78.1774,78.2056,78.046,78.1117,7508.0
2022-05-25 13:25:00,83.17,83.29,83.12,83.27,7015.0,78.1023,78.215,78.0554,78.1962,7015.0
2022-05-25 13:30:00,83.27,83.28,83.16,83.22,8386.0,78.1962,78.2056,78.0929,78.1493,8386.0
2022-05-25 13:35:00,83.2,83.39,83.19,83.33,11945.0,78.1305,78.3089,78.1211,78.2526,11945.0
2022-05-25 13:40:00,83.33,83.49,83.25,83.48,14593.0,78.2526,78.4028,78.1774,78.3934,14593.0
2022-05-25 13:45:00,83.5,83.52,83.39,83.44,12619.0,78.4122,78.431,78.3089,78.3559,12619.0
2022-05-25 13:50:00,83.43,83.43,83.12,83.15,11834.0,78.3465,78.3465,78.0554,78.0835,11834.0
2022-05-25 13:55:00,83.17,83.32,83.16,83.31,9161.0,78.1023,78.2432,78.0929,78.2338,9161.0
2022-05-25 14:00:00,83.28,83.68,83.16,83.58,23150.0,78.2056,78.5812,78.0929,78.4873,23150.0
2022-05-25 14:05:00,83.62,83.65,82.96,83.15,13941.0,78.5249,78.5531,77.9051,78.0835,13941.0
2022-05-25 14:10:00,83.21,83.45,83.16,83.35,12583.0,78.1399,78.3653,78.0929,78.2713,12583.0
2022-05-25 14:15:00,83.37,83.65,83.32,83.51,13413.0,78.2901,78.5531,78.2432,78.4216,13413.0
2022-05-25 14:20:00,83.52,83.67,83.46,83.61,9651.0,78.431,78.5718,78.3746,78.5155,9651.0
2022-05-25 14:25:00,83.62,83.85,83.59,83.82,46136.0,78.5249,78.7409,78.4967,78.7127,46136.0
2022-05-25 14:30:00,83.85,83.93,83.74,83.88,16469.0,78.7409,78.816,78.6376,78.7691,16469.0
2022-05-25 14:35:00,83.88,83.98,83.82,83.85,13763.0,78.7691,78.863,78.7127,78.7409,13763.0
2022-05-25 14:40:00,83.86,84.04,83.81,83.89,15509.0,78.7503,78.9193,78.7033,78.7784,15509.0
2022-05-25 14:45:00,83.89,84.02,83.86,83.9,17823.0,78.7784,78.9005,78.7503,78.7878,17823.0
2022-05-25 14:50:00,83.92,84.1,83.85,84.06,16149.0,78.8066,78.9756,78.7409,78.9381,16149.0
2022-05-25 14:55:00,84.05,84.09,83.99,84.04,30755.0,78.9287,78.9663,78.8723,78.9193,30755.0
2022-05-25 15:00:00,84.05,84.32,83.99,84.29,24390.0,78.9287,79.1822,78.8723,79.1541,24390.0
2022-05-25 15:05:00,84.28,84.29,84.18,84.23,20797.0,79.1447,79.1541,79.0508,79.0977,20797.0
2022-05-25 15:10:00,84.26,84.36,84.23,84.26,19858.0,79.1259,79.2198,79.0977,79.1259,19858.0
2022-05-25 15:15:00,84.28,84.33,84.14,84.25,31022.0,79.1447,79.1916,79.0132,79.1165,31022.0
2022-05-25 15:20:00,84.27,84.4,84.25,84.32,17474.0,79.1353,79.2574,79.1165,79.1822,17474.0
2022-05-25 15:25:00,84.31,84.46,84.31,84.38,27596.0,79.1728,79.3137,79.1728,79.2386,27596.0
2022-05-25 15:30:00,84.4,84.48,84.31,84.36,28871.0,79.2574,79.3325,79.1728,79.2198,28871.0
2022-05-25 15:35:00,84.35,84.35,84.19,84.28,37720.0,79.2104,79.2104,79.0602,79.1447,37720.0
2022-05-25 15:40:00,84.28,84.31,84.19,84.31,50617.0,79.1447,79.1728,79.0602,79.1728,50617.0
2022-05-25 15:45:00,84.3,84.3,84.12,84.19,67063.0,79.1635,79.1635,78.9944,79.0602,67063.0
2022-05-25 15:50:00,84.18,84.2,83.98,84.16,96918.0,79.0508,79.0696,78.863,79.032,96918.0
2022-05-25 15:55:00,84.14,84.29,84.13,84.24,147635.0,79.0132,79.1541,79.0038,79.1071,147635.0
2022-05-26 09:30:00,85.27,86.11,85.11,86.11,72433.0,80.0744,80.8632,79.9241,80.8632,72433.0
2022-05-26 09:35:00,86.07,86.25,85.8,86.23,25334.0,80.8256,80.9946,80.5721,80.9759,25334.0
2022-05-26 09:40:00,86.18,86.47,86.18,86.42,30873.0,80.9289,81.2012,80.9289,81.1543,30873.0
2022-05-26 09:45:00,86.42,86.78,86.38,86.66,43549.0,81.1543,81.4923,81.1167,81.3797,43549.0
2022-05-26 09:50:00,86.65,86.68,86.45,86.52,19266.0,81.3703,81.3984,81.1825,81.2482,19266.0
2022-05-26 09:55:00,86.56,86.63,86.35,86.52,13570.0,81.2858,81.3515,81.0885,81.2482,13570.0
2022-05-26 10:00:00,86.53,86.61,86.48,86.57,22307.0,81.2576,81.3327,81.2106,81.2951,22307.0
2022-05-26 10:05:00,86.57,86.69,86.39,86.42,13625.0,81.2951,81.4078,81.1261,81.1543,13625.0
2022-05-26 10:10:00,86.41,86.55,86.38,86.52,10374.0,81.1449,81.2764,81.1167,81.2482,10374.0
2022-05-26 10:15:00,86.53,86.53,86.37,86.47,9681.0,81.2576,81.2576,81.1073,81.2012,9681.0
2022-05-26 10:20:00,86.48,86.62,86.38,86.56,8774.0,81.2106,81.3421,81.1167,81.2858,8774.0
2022-05-26 10:25:00,86.56,86.57,86.43,86.47,6258.0,81.2858,81.2951,81.1637,81.2012,6258.0
2022-05-26 10:30:00,86.5,86.56,86.4,86.48,8269.0,81.2294,81.2858,81.1355,81.2106,8269.0
2022-05-26 10:35:00,86.48,86.59,86.48,86.57,8402.0,81.2106,81.3139,81.2106,81.2951,8402.0
2022-05-26 10:40:00,86.59,86.62,86.43,86.48,6314.0,81.3139,81.3421,81.1637,81.2106,6314.0
2022-05-26 10:45:00,86.45,86.45,86.24,86.29,10309.0,81.1825,81.1825,80.9853,81.0322,10309.0
2022-05-26 10:50:00,86.32,86.4,86.29,86.32,7136.0,81.0604,81.1355,81.0322,81.0604,7136.0
2022-05-26 10:55:00,86.32,86.47,86.32,86.41,9934.0,81.0604,81.2012,81.0604,81.1449,9934.0
2022-05-26 11:00:00,86.36,86.44,86.36,86.38,4053.0,81.0979,81.1731,81.0979,81.1167,4053.0
2022-05-26 11:05:00,86.37,86.38,86.15,86.35,18736.0,81.1073,81.1167,80.9007,81.0885,18736.0
2022-05-26 11:10:00,86.4,86.43,86.35,86.43,11002.0,81.1355,81.1637,81.0885,81.1637,11002.0
2022-05-26 11:15:00,86.44,86.49,86.39,86.44,12098.0,81.1731,81.22,81.1261,81.1731,12098.0
2022-05-26 11:20:00,86.44,86.47,86.27,86.39,7018.0,81.1731,81.2012,81.0134,81.1261,7018.0
2022-05-26 11:25:00,86.38,86.46,86.33,86.36,8115.0,81.1167,81.1918,81.0698,81.0979,8115.0
2022-05-26 11:30:00,86.37,86.42,86.2,86.22,10345.0,81.1073,81.1543,80.9477,80.9665,10345.0
2022-05-26 11:35:00,86.21,86.33,86.21,86.31,14287.0,80.9571,81.0698,80.9571,81.051,14287.0
2022-05-26 11:40:00,86.34,86.35,86.27,86.3,7121.0,81.0792,81.0885,81.0134,81.0416,7121.0
2022-05-26 11:45:00,86.32,86.42,86.29,86.41,12038.0,81.0604,81.1543,81.0322,81.1449,12038.0
2022-05-26 11:50:00,86.42,86.42,86.23,86.27,34306.0,81.1543,81.1543,80.9759,81.0134,34306.0
2022-05-26 11:55:00,86.31,86.46,86.29,86.46,8794.0,81.051,81.1918,81.0322,81.1918,8794.0
2022-05-26 12:00:00,86.42,86.47,86.39,86.44,7508.0,81.1543,81.2012,81.1261,81.1731,7508.0
2022-05-26 12:05:00,86.44,86.45,86.26,86.34,10708.0,81.1731,81.1825,81.004,81.0792,10708.0
2022-05-26 12:10:00,86.34,86.45,86.34,86.42,10814.0,81.0792,81.1825,81.0792,81.1543,10814.0
2022-05-26 12:15:00,86.41,86.42,86.35,86.38,5931.0,81.1449,81.1543,81.0885,81.1167,5931.0
2022-05-26 12:20:00,86.36,86.4,86.33,86.36,6087.0,81.0979,81.1355,81.0698,81.0979,6087.0
2022-05-26 12:25:00,86.36,86.39,86.28,86.39,7446.0,81.0979,81.1261,81.0228,81.1261,7446.0
2022-05-26 12:30:00,86.37,86.39,86.29,86.31,7252.0,81.1073,81.1261,81.0322,81.051,7252.0
2022-05-26 12:35:00,86.31,86.32,86.22,86.29,8939.0,81.051,81.0604,80.9665,81.0322,8939.0
2022-05-26 12:40:00,86.3,86.32,86.26,86.26,5409.0,81.0416,81.0604,81.004,81.004,5409.0
2022-05-26 12:45:00,86.21,86.36,86.21,86.33,6328.0,80.9571,81.0979,80.9571,81.0698,6328.0
2022-05-26 12:50:00,86.34,86.45,86.34,86.45,3133.0,81.0792,81.1825,81.0792,81.1825,3133.0
2022-05-26 12:55:00,86.46,86.5,86.43,86.49,11447.0,81.1918,81.2294,81.1637,81.22,11447.0
2022-05-26 13:00:00,86.5,86.57,86.48,86.55,16866.0,81.2294,81.2951,81.2106,81.2764,16866.0
2022-05-26 13:05:00,86.56,86.68,86.52,86.68,26107.0,81.2858,81.3984,81.2482,81.3984,26107.0
2022-05-26 13:10:00,86.7,86.82,86.59,86.8,29739.0,81.4172,81.5299,81.3139,81.5111,29739.0
2022-05-26 13:15:00,86.82,86.86,86.72,86.84,26443.0,81.5299,81.5675,81.436,81.5487,26443.0
2022-05-26 13:20:00,86.88,86.89,86.81,86.88,41842.0,81.5863,81.5956,81.5205,81.5863,41842.0
2022-05-26 13:25:00,86.89,86.94,86.79,86.87,30526.0,81.5956,81.6426,81.5017,81.5769,30526.0
2022-05-26 13:30:00,86.87,86.91,86.83,86.91,13293.0,81.5769,81.6144,81.5393,81.6144,13293.0
2022-05-26 13:35:00,86.95,86.95,86.84,86.87,47260.0,81.652,81.652,81.5487,81.5769,47260.0
2022-05-26 13:40:00,86.89,86.94,86.7,86.75,28757.0,81.5956,81.6426,81.4172,81.4642,28757.0
2022-05-26 13:45:00,86.75,86.87,86.74,86.83,6839.0,81.4642,81.5769,81.4548,81.5393,6839.0
2022-05-26 13:50:00,86.81,86.82,86.68,86.77,20063.0,81.5205,81.5299,81.3984,81.483,20063.0
2022-05-26 13:55:00,86.78,86.92,86.74,86.91,12098.0,81.4923,81.6238,81.4548,81.6144,12098.0
2022-05-26 14:00:00,86.89,86.93,86.73,86.8,13759.0,81.5956,81.6332,81.4454,81.5111,13759.0
2022-05-26 14:05:00,86.81,86.81,86.7,86.81,15242.0,81.5205,81.5205,81.4172,81.5205,15242.0
2022-05-26 14:10:00,86.82,86.86,86.74,86.82,17060.0,81.5299,81.5675,81.4548,81.5299,17060.0
2022-05-26 14:15:00,86.81,86.88,86.77,86.8,19291.0,81.5205,81.5863,81.483,81.5111,19291.0
2022-05-26 14:20:00,86.81,86.91,86.81,86.91,13430.0,81.5205,81.6144,81.5205,81.6144,13430.0
2022-05-26 14:25:00,86.9,86.91,86.81,86.84,10870.0,81.605,81.6144,81.5205,81.5487,10870.0
2022-05-26 14:30:00,86.86,86.91,86.82,86.83,22034.0,81.5675,81.6144,81.5299,81.5393,22034.0
2022-05-26 14:35:00,86.85,86.85,86.77,86.83,10184.0,81.5581,81.5581,81.483,81.5393,10184.0
2022-05-26 14:40:00,86.82,86.83,86.73,86.81,8383.0,81.5299,81.5393,81.4454,81.5205,8383.0
2022-05-26 14:45:00,86.78,86.82,86.71,86.78,8930.0,81.4923,81.5299,81.4266,81.4923,8930.0
2022-05-26 14:50:00,86.76,86.82,86.76,86.8,5964.0,81.4736,81.5299,81.4736,81.5111,5964.0
2022-05-26 14:55:00,86.8,86.85,86.77,86.81,16671.0,81.5111,81.5581,81.483,81.5205,16671.0
2022-05-26 15:00:00,86.8,86.8,86.64,86.66,11027.0,81.5111,81.5111,81.3609,81.3797,11027.0
2022-05-26 15:05:00,86.72,86.85,86.71,86.78,9138.0,81.436,81.5581,81.4266,81.4923,9138.0
2022-05-26 15:10:00,86.8,86.8,86.64,86.67,20855.0,81.5111,81.5111,81.3609,81.3891,20855.0
2022-05-26 15:15:00,86.69,86.69,86.5,86.63,14130.0,81.4078,81.4078,81.2294,81.3515,14130.0
2022-05-26 15:20:00,86.63,86.66,86.53,86.58,8903.0,81.3515,81.3797,81.2576,81.3045,8903.0
2022-05-26 15:25:00,86.57,86.72,86.49,86.68,28202.0,81.2951,81.436,81.22,81.3984,28202.0
2022-05-26 15:30:00,86.67,86.81,86.65,86.81,33766.0,81.3891,81.5205,81.3703,81.5205,33766.0
2022-05-26 15:35:00,86.81,86.86,86.72,86.8,54890.0,81.5205,81.5675,81.436,81.5111,54890.0
2022-05-26 15:40:00,86.8,86.94,86.78,86.94,58757.0,81.5111,81.6426,81.4923,81.6426,58757.0
2022-05-26 15:45:00,86.95,87.11,86.93,87.11,98350.0,81.652,81.8022,81.6332,81.8022,98350.0
2022-05-26 15:50:00,87.09,87.15,86.65,86.66,130766.0,81.7835,81.8398,81.3703,81.3797,130766.0
2022-05-26 15:55:00,86.66,86.72,86.45,86.59,256418.0,81.3797,81.436,81.1825,81.3139,256418.0
2022-05-27 09:30:00,86.81,87.95,86.81,87.57,70030.0,81.5205,82.5911,81.5205,82.2342,70030.0
2022-05-27 09:35:00,87.57,87.77,87.48,87.65,9707.0,82.2342,82.422,82.1497,82.3093,9707.0
2022-05-27 09:40:00,87.65,87.86,87.56,87.72,15488.0,82.3093,82.5065,82.2248,82.3751,15488.0
2022-05-27 09:45:00,87.7,87.93,87.7,87.89,8322.0,82.3563,82.5723,82.3563,82.5347,8322.0
2022-05-27 09:50:00,87.92,88.24,87.89,88.19,17295.0,82.5629,82.8634,82.5347,82.8164,17295.0
2022-05-27 09:55:00,88.2,88.27,88.07,88.13,12547.0,82.8258,82.8916,82.7037,82.7601,12547.0
2022-05-27 10:00:00,88.16,88.16,87.87,88.05,18568.0,82.7883,82.7883,82.5159,82.685,18568.0
2022-05-27 10:05:00,88.06,88.08,87.82,87.87,11430.0,82.6944,82.7131,82.469,82.5159,11430.0
2022-05-27 10:10:00,87.9,87.93,87.8,87.82,9429.0,82.5441,82.5723,82.4502,82.469,9429.0
2022-05-27 10:15:00,87.81,87.96,87.8,87.85,8840.0,82.4596,82.6004,82.4502,82.4972,8840.0
2022-05-27 10:20:00,87.92,87.95,87.81,87.89,9344.0,82.5629,82.5911,82.4596,82.5347,9344.0
2022-05-27 10:25:00,87.88,87.88,87.75,87.77,8385.0,82.5253,82.5253,82.4032,82.422,8385.0
2022-05-27 10:30:00,87.79,87.87,87.75,87.77,10654.0,82.4408,82.5159,82.4032,82.422,10654.0
2022-05-27 10:35:00,87.77,87.83,87.74,87.75,10236.0,82.422,82.4784,82.3939,82.4032,10236.0
2022-05-27 10:40:00,87.75,87.75,87.49,87.59,11371.0,82.4032,82.4032,82.1591,82.253,11371.0
2022-05-27 10:45:00,87.6,87.68,87.47,87.66,8331.0,82.2624,82.3375,82.1403,82.3187,8331.0
2022-05-27 10:50:00,87.69,87.71,87.64,87.69,6599.0,82.3469,82.3657,82.2999,82.3469,6599.0
2022-05-27 10:55:00,87.7,87.7,87.49,87.58,12287.0,82.3563,82.3563,82.1591,82.2436,12287.0
2022-05-27 11:00:00,87.58,87.64,87.55,87.61,8800.0,82.2436,82.2999,82.2154,82.2718,8800.0
2022-05-27 11:05:00,87.57,87.74,87.57,87.71,10019.0,82.2342,82.3939,82.2342,82.3657,10019.0
2022-05-27 11:10:00,87.73,87.82,87.68,87.69,7470.0,82.3845,82.469,82.3375,82.3469,7470.0
2022-05-27 11:15:00,87.69,87.95,87.67,87.95,12147.0,82.3469,82.5911,82.3281,82.5911,12147.0
2022-05-27 11:20:00,87.94,88.05,87.87,87.87,19225.0,82.5817,82.685,82.5159,82.5159,19225.0
2022-05-27 11:25:00,87.86,87.86,87.76,87.82,13672.0,82.5065,82.5065,82.4126,82.469,13672.0
2022-05-27 11:30:00,87.81,87.83,87.74,87.75,7209.0,82.4596,82.4784,82.3939,82.4032,7209.0
2022-05-27 11:35:00,87.73,87.8,87.7,87.77,6697.0,82.3845,82.4502,82.3563,82.422,6697.0
2022-05-27 11:40:00,87.77,87.97,87.77,87.93,5014.0,82.422,82.6098,82.422,82.5723,5014.0
2022-05-27 11:45:00,87.93,87.99,87.89,87.95,7342.0,82.5723,82.6286,82.5347,82.5911,7342.0
2022-05-27 11:50:00,87.94,87.98,87.9,87.9,4865.0,82.5817,82.6192,82.5441,82.5441,4865.0
2022-05-27 11:55:00,87.92,87.92,87.81,87.86,8736.0,82.5629,82.5629,82.4596,82.5065,8736.0
2022-05-27 12:00:00,87.9,87.99,87.88,87.96,13381.0,82.5441,82.6286,82.5253,82.6004,13381.0
2022-05-27 12:05:00,87.96,87.96,87.86,87.94,12251.0,82.6004,82.6004,82.5065,82.5817,12251.0
2022-05-27 12:10:00,87.96,88.02,87.95,88.02,10727.0,82.6004,82.6568,82.5911,82.6568,10727.0
2022-05-27 12:15:00,88.03,88.06,87.92,87.98,8912.0,82.6662,82.6944,82.5629,82.6192,8912.0
2022-05-27 12:20:00,87.98,87.99,87.92,87.92,6127.0,82.6192,82.6286,82.5629,82.5629,6127.0
2022-05-27 12:25:00,87.92,88.0,87.89,88.0,6795.0,82.5629,82.638,82.5347,82.638,6795.0
2022-05-27 12:30:00,88.0,88.02,87.94,87.94,4366.0,82.638,82.6568,82.5817,82.5817,4366.0
2022-05-27 12:35:00,87.93,88.03,87.89,88.03,4010.0,82.5723,82.6662,82.5347,82.6662,4010.0
2022-05-27 12:40:00,88.02,88.06,87.96,87.99,6353.0,82.6568,82.6944,82.6004,82.6286,6353.0
2022-05-27 12:45:00,88.01,88.01,87.82,87.82,13462.0,82.6474,82.6474,82.469,82.469,13462.0
2022-05-27 12:50:00,87.85,87.93,87.81,87.92,6181.0,82.4972,82.5723,82.4596,82.5629,6181.0
2022-05-27 12:55:00,87.92,87.97,87.87,87.87,11449.0,82.5629,82.6098,82.5159,82.5159,11449.0
2022-05-27 13:00:00,87.87,87.98,87.85,87.98,5996.0,82.5159,82.6192,82.4972,82.6192,5996.0
2022-05-27 13:05:00,87.97,87.98,87.91,87.94,8089.0,82.6098,82.6192,82.5535,82.5817,8089.0
2022-05-27 13:10:00,87.92,87.95,87.84,87.84,5685.0,82.5629,82.5911,82.4878,82.4878,5685.0
2022-05-27 13:15:00,87.84,87.88,87.79,87.83,9691.0,82.4878,82.5253,82.4408,82.4784,9691.0
2022-05-27 13:20:00,87.83,87.83,87.68,87.75,7256.0,82.4784,82.4784,82.3375,82.4032,7256.0
2022-05-27 13:25:00,87.74,87.74,87.63,87.66,7025.0,82.3939,82.3939,82.2906,82.3187,7025.0
2022-05-27 13:30:00,87.67,87.76,87.67,87.73,9377.0,82.3281,82.4126,82.3281,82.3845,9377.0
2022-05-27 13:35:00,87.73,87.76,87.71,87.72,6247.0,82.3845,82.4126,82.3657,82.3751,6247.0
2022-05-27 13:40:00,87.72,87.76,87.7,87.73,7195.0,82.3751,82.4126,82.3563,82.3845,7195.0
2022-05-27 13:45:00,87.72,87.75,87.68,87.75,4543.0,82.3751,82.4032,82.3375,82.4032,4543.0
2022-05-27 13:50:00,87.72,87.78,87.7,87.76,6168.0,82.3751,82.4314,82.3563,82.4126,6168.0
2022-05-27 13:55:00,87.75,87.83,87.73,87.82,6023.0,82.4032,82.4784,82.3845,82.469,6023.0
2022-05-27 14:00:00,87.83,87.86,87.75,87.76,6554.0,82.4784,82.5065,82.4032,82.4126,6554.0
2022-05-27 14:05:00,87.74,87.8,87.68,87.8,6090.0,82.3939,82.4502,82.3375,82.4502,6090.0
2022-05-27 14:10:00,87.8,87.81,87.76,87.79,9142.0,82.4502,82.4596,82.4126,82.4408,9142.0
2022-05-27 14:15:00,87.78,87.9,87.78,87.88,5742.0,82.4314,82.5441,82.4314,82.5253,5742.0
2022-05-27 14:20:00,87.86,87.95,87.84,87.93,7117.0,82.5065,82.5911,82.4878,82.5723,7117.0
2022-05-27 14:25:00,87.93,87.93,87.83,87.87,6460.0,82.5723,82.5723,82.4784,82.5159,6460.0
2022-05-27 14:30:00,87.87,87.91,87.85,87.87,10745.0,82.5159,82.5535,82.4972,82.5159,10745.0
2022-05-27 14:35:00,87.89,87.95,87.86,87.91,14032.0,82.5347,82.5911,82.5065,82.5535,14032.0
2022-05-27 14:40:00,87.91,87.93,87.85,87.89,11120.0,82.5535,82.5723,82.4972,82.5347,11120.0
2022-05-27 14:45:00,87.9,87.93,87.86,87.91,8811.0,82.5441,82.5723,82.5065,82.5535,8811.0
2022-05-27 14:50:00,87.93,87.98,87.9,87.97,10536.0,82.5723,82.6192,82.5441,82.6098,10536.0
2022-05-27 14:55:00,87.99,88.07,87.98,88.06,9685.0,82.6286,82.7037,82.6192,82.6944,9685.0
2022-05-27 15:00:00,88.07,88.22,88.07,88.19,18214.0,82.7037,82.8446,82.7037,82.8164,18214.0
2022-05-27 15:05:00,88.18,88.32,88.18,88.31,14120.0,82.807,82.9385,82.807,82.9291,14120.0
2022-05-27 15:10:00,88.32,88.42,88.28,88.41,29016.0,82.9385,83.0324,82.901,83.023,29016.0
2022-05-27 15:15:00,88.42,88.42,88.31,88.33,40066.0,83.0324,83.0324,82.9291,82.9479,40066.0
2022-05-27 15:20:00,88.34,88.36,88.24,88.32,14341.0,82.9573,82.9761,82.8634,82.9385,14341.0
2022-05-27 15:25:00,88.31,88.36,88.28,88.28,52526.0,82.9291,82.9761,82.901,82.901,52526.0
2022-05-27 15:30:00,88.28,88.32,88.23,88.25,37988.0,82.901,82.9385,82.854,82.8728,37988.0
2022-05-27 15:35:00,88.24,88.24,88.1,88.14,27360.0,82.8634,82.8634,82.7319,82.7695,27360.0
2022-05-27 15:40:00,88.13,88.23,88.1,88.23,39536.0,82.7601,82.854,82.7319,82.854,39536.0
2022-05-27 15:45:00,88.24,88.24,88.07,88.13,58549.0,82.8634,82.8634,82.7037,82.7601,58549.0
2022-05-27 15:50:00,88.14,88.21,88.03,88.16,69429.0,82.7695,82.8352,82.6662,82.7883,69429.0
2022-05-27 15:55:00,88.17,88.44,88.16,88.43,114213.0,82.7977,83.0512,82.7883,83.0418,114213.0
2022-05-31 09:30:00,87.46,87.53,86.85,87.06,147583.0,82.1309,82.1966,81.5581,81.7553,147583.0
2022-05-31 09:35:00,87.04,87.17,86.93,87.01,13097.0,81.7365,81.8586,81.6332,81.7083,13097.0
2022-05-31 09:40:00,87.14,87.16,86.88,87.13,23597.0,81.8304,81.8492,81.5863,81.821,23597.0
2022-05-31 09:45:00,87.2,87.31,87.06,87.13,102714.0,81.8868,81.9901,81.7553,81.821,102714.0
2022-05-31 09:50:00,87.13,87.58,87.13,87.53,35261.0,81.821,82.2436,81.821,82.1966,35261.0
2022-05-31 09:55:00,87.51,87.6,87.46,87.54,13777.0,82.1779,82.2624,82.1309,82.206,13777.0
2022-05-31 10:00:00,87.43,87.62,87.31,87.33,29679.0,82.1027,82.2812,81.9901,82.0088,29679.0
2022-05-31 10:05:00,87.32,87.62,87.31,87.54,11070.0,81.9994,82.2812,81.9901,82.206,11070.0
2022-05-31 10:10:00,87.52,87.72,87.46,87.72,7661.0,82.1873,82.3751,82.1309,82.3751,7661.0
2022-05-31 10:15:00,87.79,87.95,87.71,87.84,14947.0,82.4408,82.5911,82.3657,82.4878,14947.0
2022-05-31 10:20:00,87.92,88.08,87.82,87.83,13745.0,82.5629,82.7131,82.469,82.4784,13745.0
2022-05-31 10:25:00,87.83,87.84,87.63,87.64,15190.0,82.4784,82.4878,82.2906,82.2999,15190.0
2022-05-31 10:30:00,87.64,87.89,87.64,87.81,13623.0,82.2999,82.5347,82.2999,82.4596,13623.0
2022-05-31 10:35:00,87.8,87.86,87.66,87.66,14933.0,82.4502,82.5065,82.3187,82.3187,14933.0
2022-05-31 10:40:00,87.66,87.84,87.66,87.83,11767.0,82.3187,82.4878,82.3187,82.4784,11767.0
2022-05-31 10:45:00,87.83,87.95,87.77,87.8,14477.0,82.4784,82.5911,82.422,82.4502,14477.0
2022-05-31 10:50:00,87.8,87.89,87.8,87.84,7386.0,82.4502,82.5347,82.4502,82.4878,7386.0
2022-05-31 10:55:00,87.87,87.96,87.77,87.9,13889.0,82.5159,82.6004,82.422,82.5441,13889.0
2022-05-31 11:00:00,87.88,87.98,87.85,87.95,23169.0,82.5253,82.6192,82.4972,82.5911,23169.0
2022-05-31 11:05:00,87.96,87.99,87.74,87.81,24500.0,82.6004,82.6286,82.3939,82.4596,24500.0
2022-05-31 11:10:00,87.81,87.86,87.72,87.74,24456.0,82.4596,82.5065,82.3751,82.3939,24456.0
2022-05-31 11:15:00,87.75,87.97,87.72,87.94,17494.0,82.4032,82.6098,82.3751,82.5817,17494.0
2022-05-31 11:20:00,87.91,88.1,87.87,88.03,22007.0,82.5535,82.7319,82.5159,82.6662,22007.0
2022-05-31 11:25:00,88.02,88.11,87.96,88.03,13735.0,82.6568,82.7413,82.6004,82.6662,13735.0
2022-05-31 11:30:00,88.01,88.02,87.85,87.85,8934.0,82.6474,82.6568,82.4972,82.4972,8934.0
2022-05-31 11:35:00,87.83,87.98,87.83,87.96,11142.0,82.4784,82.6192,82.4784,82.6004,11142.0
2022-05-31 11:40:00,87.95,88.07,87.87,88.03,11599.0,82.5911,82.7037,82.5159,82.6662,11599.0
2022-05-31 11:45:00,88.05,88.17,87.98,88.15,7080.0,82.685,82.7977,82.6192,82.7789,7080.0
2022-05-31 11:50:00,88.13,88.26,88.11,88.22,5873.0,82.7601,82.8822,82.7413,82.8446,5873.0
2022-05-31 11:55:00,88.22,88.5,88.22,88.48,19111.0,82.8446,83.1075,82.8446,83.0888,19111.0
2022-05-31 12:00:00,88.48,88.55,88.46,88.55,17980.0,83.0888,83.1545,83.07,83.1545,17980.0
2022-05-31 12:05:00,88.54,88.59,88.47,88.47,11923.0,83.1451,83.1921,83.0794,83.0794,11923.0
2022-05-31 12:10:00,88.47,88.56,88.46,88.47,16937.0,83.0794,83.1639,83.07,83.0794,16937.0
2022-05-31 12:15:00,88.47,88.54,88.41,88.46,7285.0,83.0794,83.1451,83.023,83.07,7285.0
2022-05-31 12:20:00,88.52,88.52,88.33,88.39,9925.0,83.1263,83.1263,82.9479,83.0042,9925.0
2022-05-31 12:25:00,88.37,88.52,88.35,88.52,9264.0,82.9855,83.1263,82.9667,83.1263,9264.0
2022-05-31 12:30:00,88.53,88.55,88.49,88.51,7645.0,83.1357,83.1545,83.0982,83.1169,7645.0
2022-05-31 12:35:00,88.56,88.67,88.49,88.67,7791.0,83.1639,83.2672,83.0982,83.2672,7791.0
2022-05-31 12:40:00,88.64,88.77,88.64,88.66,10822.0,83.239,83.3611,83.239,83.2578,10822.0
2022-05-31 12:45:00,88.67,88.68,88.59,88.61,5229.0,83.2672,83.2766,83.1921,83.2108,5229.0
2022-05-31 12:50:00,88.63,88.82,88.63,88.79,8355.0,83.2296,83.408,83.2296,83.3799,8355.0
2022-05-31 12:55:00,88.8,88.82,88.63,88.67,14471.0,83.3893,83.408,83.2296,83.2672,14471.0
2022-05-31 13:00:00,88.67,88.75,88.56,88.62,9038.0,83.2672,83.3423,83.1639,83.2202,9038.0
2022-05-31 13:05:00,88.64,88.88,88.61,88.85,7959.0,83.239,83.4644,83.2108,83.4362,7959.0
2022-05-31 13:10:00,88.85,88.85,88.73,88.74,8237.0,83.4362,83.4362,83.3235,83.3329,8237.0
2022-05-31 13:15:00,88.76,88.76,88.57,88.64,7692.0,83.3517,83.3517,83.1733,83.239,7692.0
2022-05-31 13:20:00,88.65,88.72,88.63,88.67,8076.0,83.2484,83.3141,83.2296,83.2672,8076.0
2022-05-31 13:25:00,88.67,88.77,88.66,88.74,10944.0,83.2672,83.3611,83.2578,83.3329,10944.0
2022-05-31 13:30:00,88.75,88.96,88.71,88.96,17990.0,83.3423,83.5395,83.3048,83.5395,17990.0
2022-05-31 13:35:00,88.95,89.01,88.93,88.95,17391.0,83.5301,83.5865,83.5113,83.5301,17391.0
2022-05-31 13:40:00,88.97,89.15,88.96,89.13,18808.0,83.5489,83.7179,83.5395,83.6992,18808.0
2022-05-31 13:45:00,89.13,89.2,89.08,89.13,21253.0,83.6992,83.7649,83.6522,83.6992,21253.0
2022-05-31 13:50:00,89.13,89.37,89.11,89.37,25452.0,83.6992,83.9245,83.6804,83.9245,25452.0
2022-05-31 13:55:00,89.37,89.46,89.32,89.46,12063.0,83.9245,84.0091,83.8776,84.0091,12063.0
2022-05-31 14:00:00,89.44,89.54,89.35,89.4,19175.0,83.9903,84.0842,83.9058,83.9527,19175.0
2022-05-31 14:05:00,89.38,89.38,89.27,89.34,10894.0,83.9339,83.9339,83.8306,83.8964,10894.0
2022-05-31 14:10:00,89.36,89.39,89.29,89.36,12758.0,83.9151,83.9433,83.8494,83.9151,12758.0
2022-05-31 14:15:00,89.35,89.39,89.28,89.32,15968.0,83.9058,83.9433,83.84,83.8776,15968.0
2022-05-31 14:20:00,89.33,89.37,89.22,89.24,17796.0,83.887,83.9245,83.7837,83.8025,17796.0
2022-05-31 14:25:00,89.23,89.25,89.15,89.23,11517.0,83.7931,83.8118,83.7179,83.7931,11517.0
2022-05-31 14:30:00,89.23,89.28,89.1,89.1,15326.0,83.7931,83.84,83.671,83.671,15326.0
2022-05-31 14:35:00,89.1,89.12,89.02,89.07,13780.0,83.671,83.6898,83.5959,83.6428,13780.0
2022-05-31 14:40:00,89.06,89.08,88.86,88.88,8037.0,83.6334,83.6522,83.4456,83.4644,8037.0
2022-05-31 14:45:00,88.86,88.86,88.6,88.67,8238.0,83.4456,83.4456,83.2015,83.2672,8238.0
2022-05-31 14:50:00,88.67,88.81,88.64,88.64,17160.0,83.2672,83.3987,83.239,83.239,17160.0
2022-05-31 14:55:00,88.65,88.75,88.6,88.69,12654.0,83.2484,83.3423,83.2015,83.286,12654.0
2022-05-31 15:00:00,88.67,88.73,88.55,88.7,25512.0,83.2672,83.3235,83.1545,83.2954,25512.0
2022-05-31 15:05:00,88.69,88.77,88.61,88.75,15777.0,83.286,83.3611,83.2108,83.3423,15777.0
2022-05-31 15:10:00,88.75,88.86,88.64,88.84,19275.0,83.3423,83.4456,83.239,83.4268,19275.0
2022-05-31 15:15:00,88.85,89.07,88.81,88.82,23497.0,83.4362,83.6428,83.3987,83.408,23497.0
2022-05-31 15:20:00,88.83,88.91,88.76,88.91,19348.0,83.4174,83.4926,83.3517,83.4926,19348.0
2022-05-31 15:25:00,88.9,89.0,88.87,89.0,14975.0,83.4832,83.5771,83.455,83.5771,14975.0
2022-05-31 15:30:00,89.04,89.21,89.04,89.14,23766.0,83.6146,83.7743,83.6146,83.7085,23766.0
2022-05-31 15:35:00,89.13,89.19,89.06,89.13,25992.0,83.6992,83.7555,83.6334,83.6992,25992.0
2022-05-31 15:40:00,89.13,89.17,89.02,89.03,29222.0,83.6992,83.7367,83.5959,83.6053,29222.0
2022-05-31 15:45:00,89.03,89.12,88.97,89.06,41865.0,83.6053,83.6898,83.5489,83.6334,41865.0
2022-05-31 15:50:00,89.05,89.26,88.9,88.92,100731.0,83.624,83.8212,83.4832,83.502,100731.0
2022-05-31 15:55:00,88.93,88.94,88.49,88.73,306594.0,83.5113,83.5207,83.0982,83.3235,306594.0
2022-06-01 09:30:00,89.09,89.24,88.84,88.88,80507.0,83.6616,83.8025,83.4268,83.4644,80507.0
2022-06-01 09:35:00,88.88,89.41,88.79,88.99,35355.0,83.4644,83.9621,83.3799,83.5677,35355.0
2022-06-01 09:40:00,88.99,89.34,88.97,89.24,25122.0,83.5677,83.8964,83.5489,83.8025,25122.0
2022-06-01 09:45:00,89.25,89.4,89.13,89.34,21103.0,83.8118,83.9527,83.6992,83.8964,21103.0
2022-06-01 09:50:00,89.28,89.31,89.04,89.22,18434.0,83.84,83.8682,83.6146,83.7837,18434.0
2022-06-01 09:55:00,89.22,89.46,89.12,89.34,57908.0,83.7837,84.0091,83.6898,83.8964,57908.0
2022-06-01 10:00:00,89.39,89.39,88.89,88.92,32216.0,83.9433,83.9433,83.4738,83.502,32216.0
2022-06-01 10:05:00,88.86,88.87,88.5,88.57,16649.0,83.4456,83.455,83.1075,83.1733,16649.0
2022-06-01 10:10:00,88.59,88.64,88.31,88.39,13678.0,83.1921,83.239,82.9291,83.0042,13678.0
2022-06-01 10:15:00,88.39,88.41,88.11,88.18,33717.0,83.0042,83.023,82.7413,82.807,33717.0
2022-06-01 10:20:00,88.19,88.27,88.07,88.2,16272.0,82.8164,82.8916,82.7037,82.8258,16272.0
2022-06-01 10:25:00,88.21,88.22,87.99,88.05,15634.0,82.8352,82.8446,82.6286,82.685,15634.0
2022-06-01 10:30:00,88.07,88.15,87.94,88.0,17446.0,82.7037,82.7789,82.5817,82.638,17446.0
2022-06-01 10:35:00,88.0,88.1,87.95,88.09,10522.0,82.638,82.7319,82.5911,82.7225,10522.0
2022-06-01 10:40:00,88.09,88.1,87.95,88.01,13185.0,82.7225,82.7319,82.5911,82.6474,13185.0
2022-06-01 10:45:00,87.99,88.05,87.92,88.02,13674.0,82.6286,82.685,82.5629,82.6568,13674.0
2022-06-01 10:50:00,88.0,88.22,87.98,88.17,21617.0,82.638,82.8446,82.6192,82.7977,21617.0
2022-06-01 10:55:00,88.13,88.3,88.12,88.22,25851.0,82.7601,82.9197,82.7507,82.8446,25851.0
2022-06-01 11:00:00,88.22,88.22,88.02,88.12,9187.0,82.8446,82.8446,82.6568,82.7507,9187.0
2022-06-01 11:05:00,88.12,88.16,88.03,88.04,8628.0,82.7507,82.7883,82.6662,82.6756,8628.0
2022-06-01 11:10:00,88.05,88.16,88.04,88.11,13579.0,82.685,82.7883,82.6756,82.7413,13579.0
2022-06-01 11:15:00,88.12,88.21,88.04,88.11,14426.0,82.7507,82.8352,82.6756,82.7413,14426.0
2022-06-01 11:20:00,88.09,88.09,87.88,87.92,10761.0,82.7225,82.7225,82.5253,82.5629,10761.0
2022-06-01 11:25:00,87.94,87.94,87.75,87.89,14417.0,82.5817,82.5817,82.4032,82.5347,14417.0
2022-06-01 11:30:00,87.96,88.05,87.92,88.0,13328.0,82.6004,82.685,82.5629,82.638,13328.0
2022-06-01 11:35:00,88.02,88.06,87.89,88.03,8580.0,82.6568,82.6944,82.5347,82.6662,8580.0
2022-06-01 11:40:00,88.03,88.03,87.78,87.79,11200.0,82.6662,82.6662,82.4314,82.4408,11200.0
2022-06-01 11:45:00,87.78,87.86,87.67,87.68,12688.0,82.4314,82.5065,82.3281,82.3375,12688.0
2022-06-01 11:50:00,87.67,87.76,87.62,87.76,11573.0,82.3281,82.4126,82.2812,82.4126,11573.0
2022-06-01 11:55:00,87.76,87.79,87.72,87.72,10248.0,82.4126,82.4408,82.3751,82.3751,10248.0
2022-06-01 12:00:00,87.73,87.75,87.68,87.73,12944.0,82.3845,82.4032,82.3375,82.3845,12944.0
2022-06-01 12:05:00,87.73,87.85,87.73,87.84,11200.0,82.3845,82.4972,82.3845,82.4878,11200.0
2022-06-01 12:10:00,87.84,87.92,87.77,87.92,25997.0,82.4878,82.5629,82.422,82.5629,25997.0
2022-06-01 12:15:00,87.91,88.07,87.88,88.06,12499.0,82.5535,82.7037,82.5253,82.6944,12499.0
2022-06-01 12:20:00,88.03,88.06,87.97,88.03,13573.0,82.6662,82.6944,82.6098,82.6662,13573.0
2022-06-01 12:25:00,88.04,88.04,87.91,87.94,8438.0,82.6756,82.6756,82.5535,82.5817,8438.0
2022-06-01 12:30:00,87.91,88.11,87.91,88.06,10770.0,82.5535,82.7413,82.5535,82.6944,10770.0
2022-06-01 12:35:00,88.05,88.12,87.96,88.04,20114.0,82.685,82.7507,82.6004,82.6756,20114.0
2022-06-01 12:40:00,88.03,88.17,88.0,88.02,23606.0,82.6662,82.7977,82.638,82.6568,23606.0
2022-06-01 12:45:00,88.01,88.02,87.9,87.93,13498.0,82.6474,82.6568,82.5441,82.5723,13498.0
2022-06-01 12:50:00,87.93,87.96,87.81,87.96,8992.0,82.5723,82.6004,82.4596,82.6004,8992.0
2022-06-01 12:55:00,87.97,88.08,87.95,88.08,11701.0,82.6098,82.7131,82.5911,82.7131,11701.0
2022-06-01 13:00:00,88.07,88.13,88.0,88.0,10468.0,82.7037,82.7601,82.638,82.638,10468.0
2022-06-01 13:05:00,87.99,88.23,87.99,88.21,9817.0,82.6286,82.854,82.6286,82.8352,9817.0
2022-06-01 13:10:00,88.21,88.28,88.16,88.19,12246.0,82.8352,82.901,82.7883,82.8164,12246.0
2022-06-01 13:15:00,88.19,88.41,88.16,88.4,23929.0,82.8164,83.023,82.7883,83.0136,23929.0
2022-06-01 13:20:00,88.41,88.54,88.38,88.54,16344.0,83.023,83.1451,82.9949,83.1451,16344.0
2022-06-01 13:25:00,88.54,88.65,88.53,88.59,10154.0,83.1451,83.2484,83.1357,83.1921,10154.0
2022-06-01 13:30:00,88.59,88.74,88.57,88.74,10470.0,83.1921,83.3329,83.1733,83.3329,10470.0
2022-06-01 13:35:00,88.73,88.87,88.71,88.86,21852.0,83.3235,83.455,83.3048,83.4456,21852.0
2022-06-01 13:40:00,88.84,88.85,88.74,88.79,25171.0,83.4268,83.4362,83.3329,83.3799,25171.0
2022-06-01 13:45:00,88.8,88.92,88.79,88.84,20776.0,83.3893,83.502,83.3799,83.4268,20776.0
2022-06-01 13:50:00,88.82,88.86,88.66,88.69,13651.0,83.408,83.4456,83.2578,83.286,13651.0
2022-06-01 13:55:00,88.69,88.89,88.68,88.77,10815.0,83.286,83.4738,83.2766,83.3611,10815.0
2022-06-01 14:00:00,88.78,88.83,88.72,88.81,14362.0,83.3705,83.4174,83.3141,83.3987,14362.0
2022-06-01 14:05:00,88.83,88.87,88.72,88.79,9904.0,83.4174,83.455,83.3141,83.3799,9904.0
2022-06-01 14:10:00,88.79,88.8,88.65,88.7,10456.0,83.3799,83.3893,83.2484,83.2954,10456.0
2022-06-01 14:15:00,88.72,88.79,88.63,88.66,10776.0,83.3141,83.3799,83.2296,83.2578,10776.0
2022-06-01 14:20:00,88.67,88.93,88.65,88.93,16692.0,83.2672,83.5113,83.2484,83.5113,16692.0
2022-06-01 14:25:00,88.92,89.05,88.91,88.95,15328.0,83.502,83.624,83.4926,83.5301,15328.0
2022-06-01 14:30:00,88.96,89.15,88.96,89.13,13450.0,83.5395,83.7179,83.5395,83.6992,13450.0
2022-06-01 14:35:00,89.15,89.15,88.94,88.95,15866.0,83.7179,83.7179,83.5207,83.5301,15866.0
2022-06-01 14:40:00,88.94,89.19,88.94,89.19,7148.0,83.5207,83.7555,83.5207,83.7555,7148.0
2022-06-01 14:45:00,89.21,89.21,89.1,89.17,12584.0,83.7743,83.7743,83.671,83.7367,12584.0
2022-06-01 14:50:00,89.16,89.19,89.0,89.0,11870.0,83.7273,83.7555,83.5771,83.5771,11870.0
2022-06-01 14:55:00,89.01,89.09,88.93,89.05,15246.0,83.5865,83.6616,83.5113,83.624,15246.0
2022-06-01 15:00:00,89.06,89.14,88.93,88.99,16329.0,83.6334,83.7085,83.5113,83.5677,16329.0
2022-06-01 15:05:00,88.97,89.15,88.97,89.12,12058.0,83.5489,83.7179,83.5489,83.6898,12058.0
2022-06-01 15:10:00,89.12,89.22,89.09,89.19,12718.0,83.6898,83.7837,83.6616,83.7555,12718.0
2022-06-01 15:15:00,89.18,89.25,89.05,89.16,18080.0,83.7461,83.8118,83.624,83.7273,18080.0
2022-06-01 15:20:00,89.15,89.21,89.08,89.11,12903.0,83.7179,83.7743,83.6522,83.6804,12903.0
2022-06-01 15:25:00,89.1,89.1,88.99,89.06,12441.0,83.671,83.671,83.5677,83.6334,12441.0
2022-06-01 15:30:00,89.05,89.08,88.94,88.94,21242.0,83.624,83.6522,83.5207,83.5207,21242.0
2022-06-01 15:35:00,88.89,89.19,88.89,89.19,22349.0,83.4738,83.7555,83.4738,83.7555,22349.0
2022-06-01 15:40:00,89.19,89.27,89.13,89.13,33206.0,83.7555,83.8306,83.6992,83.6992,33206.0
2022-06-01 15:45:00,89.12,89.16,89.06,89.11,28433.0,83.6898,83.7273,83.6334,83.6804,28433.0
2022-06-01 15:50:00,89.12,89.19,88.79,88.81,69278.0,83.6898,83.7555,83.3799,83.3987,69278.0
2022-06-01 15:55:00,88.81,88.84,88.54,88.55,153874.0,83.3987,83.4268,83.1451,83.1545,153874.0
2022-06-02 09:30:00,89.54,90.35,89.0,89.26,93776.0,84.0842,84.8448,83.5771,83.8212,93776.0
2022-06-02 09:35:00,89.3,89.34,89.01,89.34,31948.0,83.8588,83.8964,83.5865,83.8964,31948.0
2022-06-02 09:40:00,89.33,89.43,89.04,89.1,21890.0,83.887,83.9809,83.6146,83.671,21890.0
2022-06-02 09:45:00,89.12,89.55,89.07,89.48,16762.0,83.6898,84.0936,83.6428,84.0278,16762.0
2022-06-02 09:50:00,89.45,89.45,89.03,89.12,12944.0,83.9997,83.9997,83.6053,83.6898,12944.0
2022-06-02 09:55:00,89.11,89.11,88.84,89.03,20513.0,83.6804,83.6804,83.4268,83.6053,20513.0
2022-06-02 10:00:00,89.01,89.21,88.93,88.97,32326.0,83.5865,83.7743,83.5113,83.5489,32326.0
2022-06-02 10:05:00,88.92,88.92,88.78,88.82,16081.0,83.502,83.502,83.3705,83.408,16081.0
2022-06-02 10:10:00,88.91,89.13,88.88,89.02,41266.0,83.4926,83.6992,83.4644,83.5959,41266.0
2022-06-02 10:15:00,88.99,89.15,88.65,88.67,26395.0,83.5677,83.7179,83.2484,83.2672,26395.0
2022-06-02 10:20:00,88.67,88.77,88.14,88.14,32856.0,83.2672,83.3611,82.7695,82.7695,32856.0
2022-06-02 10:25:00,88.11,88.2,87.99,88.11,33337.0,82.7413,82.8258,82.6286,82.7413,33337.0
2022-06-02 10:30:00,88.12,88.54,88.04,88.42,39800.0,82.7507,83.1451,82.6756,83.0324,39800.0
2022-06-02 10:35:00,88.41,88.52,88.34,88.39,16080.0,83.023,83.1263,82.9573,83.0042,16080.0
2022-06-02 10:40:00,88.42,88.51,88.32,88.5,14971.0,83.0324,83.1169,82.9385,83.1075,14971.0
2022-06-02 10:45:00,88.47,88.59,88.36,88.45,19351.0,83.0794,83.1921,82.9761,83.0606,19351.0
2022-06-02 10:50:00,88.47,88.51,88.36,88.48,12470.0,83.0794,83.1169,82.9761,83.0888,12470.0
2022-06-02 10:55:00,88.49,88.68,88.47,88.68,21284.0,83.0982,83.2766,83.0794,83.2766,21284.0
2022-06-02 11:00:00,88.66,88.78,88.6,88.75,19471.0,83.2578,83.3705,83.2015,83.3423,19471.0
2022-06-02 11:05:00,88.74,88.81,88.64,88.76,12399.0,83.3329,83.3987,83.239,83.3517,12399.0
2022-06-02 11:10:00,88.81,88.94,88.8,88.83,19481.0,83.3987,83.5207,83.3893,83.4174,19481.0
2022-06-02 11:15:00,88.85,88.86,88.67,88.86,23409.0,83.4362,83.4456,83.2672,83.4456,23409.0
2022-06-02 11:20:00,88.86,88.9,88.76,88.87,9225.0,83.4456,83.4832,83.3517,83.455,9225.0
2022-06-02 11:25:00,88.87,88.89,88.73,88.78,16259.0,83.455,83.4738,83.3235,83.3705,16259.0
2022-06-02 11:30:00,88.8,88.83,88.74,88.77,11011.0,83.3893,83.4174,83.3329,83.3611,11011.0
2022-06-02 11:35:00,88.76,88.78,88.65,88.74,28179.0,83.3517,83.3705,83.2484,83.3329,28179.0
2022-06-02 11:40:00,88.74,89.0,88.74,89.0,21803.0,83.3329,83.5771,83.3329,83.5771,21803.0
2022-06-02 11:45:00,89.0,89.12,88.96,89.1,23343.0,83.5771,83.6898,83.5395,83.671,23343.0
2022-06-02 11:50:00,89.1,89.21,88.92,88.95,38540.0,83.671,83.7743,83.502,83.5301,38540.0
2022-06-02 11:55:00,88.96,89.01,88.76,88.78,7895.0,83.5395,83.5865,83.3517,83.3705,7895.0
2022-06-02 12:00:00,88.79,88.83,88.72,88.77,12206.0,83.3799,83.4174,83.3141,83.3611,12206.0
2022-06-02 12:05:00,88.76,88.81,88.66,88.72,21313.0,83.3517,83.3987,83.2578,83.3141,21313.0
2022-06-02 12:10:00,88.72,88.78,88.7,88.71,10286.0,83.3141,83.3705,83.2954,83.3048,10286.0
2022-06-02 12:15:00,88.73,88.86,88.73,88.83,9258.0,83.3235,83.4456,83.3235,83.4174,9258.0
2022-06-02 12:20:00,88.83,89.05,88.83,89.05,13177.0,83.4174,83.624,83.4174,83.624,13177.0
2022-06-02 12:25:00,89.03,89.15,88.97,89.15,25349.0,83.6053,83.7179,83.5489,83.7179,25349.0
2022-06-02 12:30:00,89.15,89.26,89.11,89.25,37732.0,83.7179,83.8212,83.6804,83.8118,37732.0
2022-06-02 12:35:00,89.25,89.38,89.24,89.3,48537.0,83.8118,83.9339,83.8025,83.8588,48537.0
2022-06-02 12:40:00,89.3,89.33,89.17,89.18,21100.0,83.8588,83.887,83.7367,83.7461,21100.0
2022-06-02 12:45:00,89.19,89.25,89.15,89.15,12829.0,83.7555,83.8118,83.7179,83.7179,12829.0
2022-06-02 12:50:00,89.16,89.29,89.16,89.28,9305.0,83.7273,83.8494,83.7273,83.84,9305.0
2022-06-02 12:55:00,89.28,89.28,89.14,89.15,7557.0,83.84,83.84,83.7085,83.7179,7557.0
2022-06-02 13:00:00,89.13,89.23,89.13,89.2,11760.0,83.6992,83.7931,83.6992,83.7649,11760.0
2022-06-02 13:05:00,89.19,89.22,89.12,89.16,11993.0,83.7555,83.7837,83.6898,83.7273,11993.0
2022-06-02 13:10:00,89.15,89.19,89.04,89.06,15919.0,83.7179,83.7555,83.6146,83.6334,15919.0
2022-06-02 13:15:00,89.05,89.19,89.05,89.19,8571.0,83.624,83.7555,83.624,83.7555,8571.0
2022-06-02 13:20:00,89.17,89.27,89.14,89.2,15886.0,83.7367,83.8306,83.7085,83.7649,15886.0
2022-06-02 13:25:00,89.18,89.2,89.06,89.2,8333.0,83.7461,83.7649,83.6334,83.7649,8333.0
2022-06-02 13:30:00,89.19,89.26,89.18,89.26,11601.0,83.7555,83.8212,83.7461,83.8212,11601.0
2022-06-02 13:35:00,89.23,89.28,89.21,89.26,12716.0,83.7931,83.84,83.7743,83.8212,12716.0
2022-06-02 13:40:00,89.25,89.26,89.18,89.22,12947.0,83.8118,83.8212,83.7461,83.7837,12947.0
2022-06-02 13:45:00,89.23,89.31,89.17,89.31,12943.0,83.7931,83.8682,83.7367,83.8682,12943.0
2022-06-02 13:50:00,89.31,89.31,89.2,89.26,14600.0,83.8682,83.8682,83.7649,83.8212,14600.0
2022-06-02 13:55:00,89.27,89.27,89.17,89.27,22179.0,83.8306,83.8306,83.7367,83.8306,22179.0
2022-06-02 14:00:00,89.26,89.31,89.18,89.27,20376.0,83.8212,83.8682,83.7461,83.8306,20376.0
2022-06-02 14:05:00,89.27,89.34,89.26,89.33,21359.0,83.8306,83.8964,83.8212,83.887,21359.0
2022-06-02 14:10:00,89.32,89.45,89.29,89.45,14514.0,83.8776,83.9997,83.8494,83.9997,14514.0
2022-06-02 14:15:00,89.43,89.49,89.39,89.44,15038.0,83.9809,84.0372,83.9433,83.9903,15038.0
2022-06-02 14:20:00,89.44,89.44,89.29,89.37,39148.0,83.9903,83.9903,83.8494,83.9245,39148.0
2022-06-02 14:25:00,89.37,89.38,89.21,89.23,24685.0,83.9245,83.9339,83.7743,83.7931,24685.0
2022-06-02 14:30:00,89.23,89.44,89.23,89.38,32678.0,83.7931,83.9903,83.7931,83.9339,32678.0
2022-06-02 14:35:00,89.38,89.45,89.3,89.32,19492.0,83.9339,83.9997,83.8588,83.8776,19492.0
2022-06-02 14:40:00,89.32,89.32,89.18,89.26,29135.0,83.8776,83.8776,83.7461,83.8212,29135.0
2022-06-02 14:45:00,89.26,89.44,89.24,89.34,35759.0,83.8212,83.9903,83.8025,83.8964,35759.0
2022-06-02 14:50:00,89.32,89.35,89.21,89.25,58460.0,83.8776,83.9058,83.7743,83.8118,58460.0
2022-06-02 14:55:00,89.25,89.25,89.15,89.17,23964.0,83.8118,83.8118,83.7179,83.7367,23964.0
2022-06-02 15:00:00,89.17,89.51,89.16,89.49,34058.0,83.7367,84.056,83.7273,84.0372,34058.0
2022-06-02 15:05:00,89.48,89.6,89.45,89.54,55469.0,84.0278,84.1405,83.9997,84.0842,55469.0
2022-06-02 15:10:00,89.54,89.56,89.48,89.48,25020.0,84.0842,84.103,84.0278,84.0278,25020.0
2022-06-02 15:15:00,89.48,89.59,89.46,89.57,24303.0,84.0278,84.1311,84.0091,84.1123,24303.0
2022-06-02 15:20:00,89.56,89.57,89.48,89.56,16246.0,84.103,84.1123,84.0278,84.103,16246.0
2022-06-02 15:25:00,89.55,89.63,89.38,89.5,23797.0,84.0936,84.1687,83.9339,84.0466,23797.0
2022-06-02 15:30:00,89.49,89.51,89.41,89.49,22720.0,84.0372,84.056,83.9621,84.0372,22720.0
2022-06-02 15:35:00,89.48,89.56,89.41,89.43,30021.0,84.0278,84.103,83.9621,83.9809,30021.0
2022-06-02 15:40:00,89.43,89.57,89.43,89.54,34275.0,83.9809,84.1123,83.9809,84.0842,34275.0
2022-06-02 15:45:00,89.54,89.66,89.49,89.6,58685.0,84.0842,84.1969,84.0372,84.1405,58685.0
2022-06-02 15:50:00,89.62,89.77,89.57,89.73,102207.0,84.1593,84.3002,84.1123,84.2626,102207.0
2022-06-02 15:55:00,89.73,89.89,89.69,89.89,179782.0,84.2626,84.4129,84.225,84.4129,179782.0
2022-06-03 09:30:00,89.29,90.08,89.23,89.72,92273.0,83.8494,84.5913,83.7931,84.2532,92273.0
2022-06-03 09:35:00,89.67,90.05,89.42,89.97,21219.0,84.2063,84.5631,83.9715,84.488,21219.0
2022-06-03 09:40:00,89.97,90.01,89.44,89.44,14689.0,84.488,84.5255,83.9903,83.9903,14689.0
2022-06-03 09:45:00,89.52,89.76,89.52,89.67,20344.0,84.0654,84.2908,84.0654,84.2063,20344.0
2022-06-03 09:50:00,89.71,89.73,89.49,89.65,38704.0,84.2438,84.2626,84.0372,84.1875,38704.0
2022-06-03 09:55:00,89.62,89.92,89.61,89.87,15536.0,84.1593,84.441,84.1499,84.3941,15536.0
2022-06-03 10:00:00,89.89,90.01,89.73,89.79,23332.0,84.4129,84.5255,84.2626,84.3189,23332.0
2022-06-03 10:05:00,89.8,89.99,89.68,89.87,26517.0,84.3283,84.5068,84.2156,84.3941,26517.0
2022-06-03 10:10:00,89.9,90.05,89.68,90.05,12037.0,84.4222,84.5631,84.2156,84.5631,12037.0
2022-06-03 10:15:00,90.06,90.17,90.01,90.04,9599.0,84.5725,84.6758,84.5255,84.5537,9599.0
2022-06-03 10:20:00,89.99,90.05,89.87,89.96,8940.0,84.5068,84.5631,84.3941,84.4786,8940.0
2022-06-03 10:25:00,89.95,90.03,89.78,89.84,25481.0,84.4692,84.5443,84.3096,84.3659,25481.0
2022-06-03 10:30:00,89.83,90.03,89.71,89.99,14997.0,84.3565,84.5443,84.2438,84.5068,14997.0
2022-06-03 10:35:00,89.98,89.98,89.68,89.72,14760.0,84.4974,84.4974,84.2156,84.2532,14760.0
2022-06-03 10:40:00,89.74,89.74,89.59,89.69,16000.0,84.272,84.272,84.1311,84.225,16000.0
2022-06-03 10:45:00,89.72,89.86,89.65,89.84,13242.0,84.2532,84.3847,84.1875,84.3659,13242.0
2022-06-03 10:50:00,89.86,89.93,89.84,89.84,8568.0,84.3847,84.4504,84.3659,84.3659,8568.0
2022-06-03 10:55:00,89.85,89.91,89.78,89.9,9260.0,84.3753,84.4316,84.3096,84.4222,9260.0
2022-06-03 11:00:00,89.89,89.9,89.63,89.72,7529.0,84.4129,84.4222,84.1687,84.2532,7529.0
2022-06-03 11:05:00,89.72,89.72,89.57,89.59,16255.0,84.2532,84.2532,84.1123,84.1311,16255.0
2022-06-03 11:10:00,89.59,89.69,89.58,89.69,26537.0,84.1311,84.225,84.1217,84.225,26537.0
2022-06-03 11:15:00,89.7,89.8,89.64,89.78,19852.0,84.2344,84.3283,84.1781,84.3096,19852.0
2022-06-03 11:20:00,89.78,89.84,89.71,89.71,15994.0,84.3096,84.3659,84.2438,84.2438,15994.0
2022-06-03 11:25:00,89.73,89.77,89.67,89.74,13097.0,84.2626,84.3002,84.2063,84.272,13097.0
2022-06-03 11:30:00,89.73,89.83,89.62,89.83,15355.0,84.2626,84.3565,84.1593,84.3565,15355.0
2022-06-03 11:35:00,89.83,89.92,89.79,89.92,11997.0,84.3565,84.441,84.3189,84.441,11997.0
2022-06-03 11:40:00,89.94,89.97,89.86,89.87,8960.0,84.4598,84.488,84.3847,84.3941,8960.0
2022-06-03 11:45:00,89.88,89.89,89.67,89.69,9657.0,84.4035,84.4129,84.2063,84.225,9657.0
2022-06-03 11:50:00,89.67,89.71,89.56,89.68,12404.0,84.2063,84.2438,84.103,84.2156,12404.0
2022-06-03 11:55:00,89.66,89.77,89.65,89.72,8732.0,84.1969,84.3002,84.1875,84.2532,8732.0
2022-06-03 12:00:00,89.71,89.88,89.71,89.83,8763.0,84.2438,84.4035,84.2438,84.3565,8763.0
2022-06-03 12:05:00,89.85,89.9,89.69,89.7,6625.0,84.3753,84.4222,84.225,84.2344,6625.0
2022-06-03 12:10:00,89.73,89.82,89.66,89.79,7428.0,84.2626,84.3471,84.1969,84.3189,7428.0
2022-06-03 12:15:00,89.79,89.86,89.68,89.69,7596.0,84.3189,84.3847,84.2156,84.225,7596.0
2022-06-03 12:20:00,89.69,89.89,89.65,89.86,11701.0,84.225,84.4129,84.1875,84.3847,11701.0
2022-06-03 12:25:00,89.87,89.89,89.81,89.88,7124.0,84.3941,84.4129,84.3377,84.4035,7124.0
2022-06-03 12:30:00,89.89,89.9,89.8,89.81,5810.0,84.4129,84.4222,84.3283,84.3377,5810.0
2022-06-03 12:35:00,89.81,90.05,89.81,90.03,15478.0,84.3377,84.5631,84.3377,84.5443,15478.0
2022-06-03 12:40:00,90.03,90.03,89.81,89.92,8207.0,84.5443,84.5443,84.3377,84.441,8207.0
2022-06-03 12:45:00,89.92,89.99,89.86,89.98,7393.0,84.441,84.5068,84.3847,84.4974,7393.0
2022-06-03 12:50:00,89.96,89.96,89.84,89.92,6020.0,84.4786,84.4786,84.3659,84.441,6020.0
2022-06-03 12:55:00,89.95,90.15,89.95,90.14,9124.0,84.4692,84.657,84.4692,84.6476,9124.0
2022-06-03 13:00:00,90.14,90.28,90.11,90.28,5907.0,84.6476,84.7791,84.6194,84.7791,5907.0
2022-06-03 13:05:00,90.27,90.32,90.2,90.23,10433.0,84.7697,84.8167,84.704,84.7321,10433.0
2022-06-03 13:10:00,90.22,90.25,90.16,90.17,12354.0,84.7227,84.7509,84.6664,84.6758,12354.0
2022-06-03 13:15:00,90.16,90.17,89.91,89.92,8986.0,84.6664,84.6758,84.4316,84.441,8986.0
2022-06-03 13:20:00,89.91,89.96,89.87,89.94,4247.0,84.4316,84.4786,84.3941,84.4598,4247.0
2022-06-03 13:25:00,90.02,90.07,90.01,90.06,6046.0,84.5349,84.5819,84.5255,84.5725,6046.0
2022-06-03 13:30:00,90.05,90.05,89.94,90.03,8239.0,84.5631,84.5631,84.4598,84.5443,8239.0
2022-06-03 13:35:00,90.03,90.05,89.96,89.97,8408.0,84.5443,84.5631,84.4786,84.488,8408.0
2022-06-03 13:40:00,89.98,89.99,89.76,89.82,5843.0,84.4974,84.5068,84.2908,84.3471,5843.0
2022-06-03 13:45:00,89.83,89.99,89.77,89.99,7773.0,84.3565,84.5068,84.3002,84.5068,7773.0
2022-06-03 13:50:00,90.02,90.09,89.99,90.01,8351.0,84.5349,84.6007,84.5068,84.5255,8351.0
2022-06-03 13:55:00,90.0,90.05,89.97,89.98,5535.0,84.5161,84.5631,84.488,84.4974,5535.0
2022-06-03 14:00:00,89.96,90.05,89.89,90.03,6990.0,84.4786,84.5631,84.4129,84.5443,6990.0
2022-06-03 14:05:00,90.03,90.17,89.98,90.12,7695.0,84.5443,84.6758,84.4974,84.6288,7695.0
2022-06-03 14:10:00,90.13,90.22,90.13,90.22,4948.0,84.6382,84.7227,84.6382,84.7227,4948.0
2022-06-03 14:15:00,90.21,90.26,90.13,90.23,9907.0,84.7134,84.7603,84.6382,84.7321,9907.0
2022-06-03 14:20:00,90.23,90.24,90.16,90.2,7367.0,84.7321,84.7415,84.6664,84.704,7367.0
2022-06-03 14:25:00,90.2,90.36,90.16,90.36,10759.0,84.704,84.8542,84.6664,84.8542,10759.0
2022-06-03 14:30:00,90.35,90.35,90.21,90.26,7303.0,84.8448,84.8448,84.7134,84.7603,7303.0
2022-06-03 14:35:00,90.28,90.28,90.08,90.11,4999.0,84.7791,84.7791,84.5913,84.6194,4999.0
2022-06-03 14:40:00,90.09,90.16,90.05,90.15,7858.0,84.6007,84.6664,84.5631,84.657,7858.0
2022-06-03 14:45:00,90.17,90.26,90.1,90.24,9163.0,84.6758,84.7603,84.6101,84.7415,9163.0
2022-06-03 14:50:00,90.25,90.27,90.2,90.26,7590.0,84.7509,84.7697,84.704,84.7603,7590.0
2022-06-03 14:55:00,90.25,90.32,90.22,90.29,9576.0,84.7509,84.8167,84.7227,84.7885,9576.0
2022-06-03 15:00:00,90.31,90.32,90.18,90.25,7706.0,84.8073,84.8167,84.6852,84.7509,7706.0
2022-06-03 15:05:00,90.25,90.26,90.04,90.06,11682.0,84.7509,84.7603,84.5537,84.5725,11682.0
2022-06-03 15:10:00,90.08,90.15,90.03,90.06,10080.0,84.5913,84.657,84.5443,84.5725,10080.0
2022-06-03 15:15:00,90.05,90.06,89.96,90.03,23457.0,84.5631,84.5725,84.4786,84.5443,23457.0
2022-06-03 15:20:00,90.08,90.11,90.03,90.04,9861.0,84.5913,84.6194,84.5443,84.5537,9861.0
2022-06-03 15:25:00,90.06,90.28,90.06,90.28,11958.0,84.5725,84.7791,84.5725,84.7791,11958.0
2022-06-03 15:30:00,90.27,90.29,90.18,90.28,20099.0,84.7697,84.7885,84.6852,84.7791,20099.0
2022-06-03 15:35:00,90.28,90.32,90.14,90.23,31566.0,84.7791,84.8167,84.6476,84.7321,31566.0
2022-06-03 15:40:00,90.23,90.27,90.1,90.17,40472.0,84.7321,84.7697,84.6101,84.6758,40472.0
2022-06-03 15:45:00,90.16,90.19,90.07,90.11,32773.0,84.6664,84.6946,84.5819,84.6194,32773.0
2022-06-03 15:50:00,90.09,90.3,89.91,90.28,62389.0,84.6007,84.7979,84.4316,84.7791,62389.0
2022-06-03 15:55:00,90.28,90.37,90.21,90.27,198002.0,84.7791,84.8636,84.7134,84.7697,198002.0
2022-06-06 09:30:00,91.1,91.22,90.72,90.89,52942.0,85.5491,85.6618,85.1923,85.3519,52942.0
2022-06-06 09:35:00,90.81,91.03,90.76,90.91,8730.0,85.2768,85.4834,85.2298,85.3707,8730.0
2022-06-06 09:40:00,90.92,91.1,90.88,91.01,20550.0,85.3801,85.5491,85.3425,85.4646,20550.0
2022-06-06 09:45:00,90.98,91.1,90.91,91.09,13576.0,85.4364,85.5491,85.3707,85.5397,13576.0
2022-06-06 09:50:00,91.15,91.15,90.91,91.0,10575.0,85.5961,85.5961,85.3707,85.4552,10575.0
2022-06-06 09:55:00,91.01,91.11,90.96,91.0,9413.0,85.4646,85.5585,85.4177,85.4552,9413.0
2022-06-06 10:00:00,91.03,91.34,90.97,91.22,18535.0,85.4834,85.7745,85.427,85.6618,18535.0
2022-06-06 10:05:00,91.24,91.39,91.17,91.3,12186.0,85.6806,85.8215,85.6149,85.7369,12186.0
2022-06-06 10:10:00,91.24,91.35,91.15,91.24,12623.0,85.6806,85.7839,85.5961,85.6806,12623.0
2022-06-06 10:15:00,91.23,91.31,91.14,91.28,13731.0,85.6712,85.7463,85.5867,85.7182,13731.0
2022-06-06 10:20:00,91.27,91.39,91.16,91.24,16250.0,85.7088,85.8215,85.6055,85.6806,16250.0
2022-06-06 10:25:00,91.22,91.26,91.1,91.15,25996.0,85.6618,85.6994,85.5491,85.5961,25996.0
2022-06-06 10:30:00,91.17,91.18,91.0,91.14,14359.0,85.6149,85.6242,85.4552,85.5867,14359.0
2022-06-06 10:35:00,91.14,91.19,91.03,91.1,14925.0,85.5867,85.6336,85.4834,85.5491,14925.0
2022-06-06 10:40:00,91.1,91.19,91.03,91.1,13501.0,85.5491,85.6336,85.4834,85.5491,13501.0
2022-06-06 10:45:00,91.12,91.28,91.08,91.21,14288.0,85.5679,85.7182,85.5303,85.6524,14288.0
2022-06-06 10:50:00,91.2,91.21,91.08,91.15,15982.0,85.643,85.6524,85.5303,85.5961,15982.0
2022-06-06 10:55:00,91.18,91.21,91.09,91.17,4113.0,85.6242,85.6524,85.5397,85.6149,4113.0
2022-06-06 11:00:00,91.17,91.25,91.14,91.15,6377.0,85.6149,85.69,85.5867,85.5961,6377.0
2022-06-06 11:05:00,91.18,91.24,91.11,91.13,10053.0,85.6242,85.6806,85.5585,85.5773,10053.0
2022-06-06 11:10:00,91.13,91.15,90.94,91.04,37500.0,85.5773,85.5961,85.3989,85.4928,37500.0
2022-06-06 11:15:00,91.06,91.1,90.86,90.87,16714.0,85.5116,85.5491,85.3237,85.3331,16714.0
2022-06-06 11:20:00,90.87,91.04,90.85,91.02,13606.0,85.3331,85.4928,85.3144,85.474,13606.0
2022-06-06 11:25:00,91.01,91.07,90.95,91.04,9369.0,85.4646,85.521,85.4083,85.4928,9369.0
2022-06-06 11:30:00,91.06,91.07,90.94,90.96,15222.0,85.5116,85.521,85.3989,85.4177,15222.0
2022-06-06 11:35:00,90.95,91.04,90.93,91.0,10582.0,85.4083,85.4928,85.3895,85.4552,10582.0
2022-06-06 11:40:00,90.98,91.04,90.95,90.98,14285.0,85.4364,85.4928,85.4083,85.4364,14285.0
2022-06-06 11:45:00,90.99,91.07,90.98,91.01,8666.0,85.4458,85.521,85.4364,85.4646,8666.0
2022-06-06 11:50:00,90.99,91.04,90.97,91.03,8227.0,85.4458,85.4928,85.427,85.4834,8227.0
2022-06-06 11:55:00,91.05,91.07,91.0,91.04,5319.0,85.5022,85.521,85.4552,85.4928,5319.0
2022-06-06 12:00:00,91.01,91.05,90.74,90.85,17849.0,85.4646,85.5022,85.2111,85.3144,17849.0
2022-06-06 12:05:00,90.86,90.96,90.83,90.89,11857.0,85.3237,85.4177,85.2956,85.3519,11857.0
2022-06-06 12:10:00,90.89,90.89,90.68,90.71,11297.0,85.3519,85.3519,85.1547,85.1829,11297.0
2022-06-06 12:15:00,90.7,90.76,90.64,90.69,6805.0,85.1735,85.2298,85.1172,85.1641,6805.0
2022-06-06 12:20:00,90.69,90.75,90.6,90.65,7774.0,85.1641,85.2204,85.0796,85.1265,7774.0
2022-06-06 12:25:00,90.64,90.72,90.49,90.54,7241.0,85.1172,85.1923,84.9763,85.0232,7241.0
2022-06-06 12:30:00,90.52,90.68,90.5,90.66,7434.0,85.0045,85.1547,84.9857,85.1359,7434.0
2022-06-06 12:35:00,90.65,90.65,90.59,90.64,3325.0,85.1265,85.1265,85.0702,85.1172,3325.0
2022-06-06 12:40:00,90.62,90.7,90.62,90.68,3972.0,85.0984,85.1735,85.0984,85.1547,3972.0
2022-06-06 12:45:00,90.65,90.71,90.61,90.61,9075.0,85.1265,85.1829,85.089,85.089,9075.0
2022-06-06 12:50:00,90.59,90.61,90.56,90.59,4634.0,85.0702,85.089,85.042,85.0702,4634.0
2022-06-06 12:55:00,90.59,90.67,90.57,90.62,5254.0,85.0702,85.1453,85.0514,85.0984,5254.0
2022-06-06 13:00:00,90.63,90.64,90.53,90.53,9562.0,85.1078,85.1172,85.0139,85.0139,9562.0
2022-06-06 13:05:00,90.53,90.6,90.52,90.58,8282.0,85.0139,85.0796,85.0045,85.0608,8282.0
2022-06-06 13:10:00,90.58,90.59,90.46,90.46,8393.0,85.0608,85.0702,84.9481,84.9481,8393.0
2022-06-06 13:15:00,90.44,90.48,90.33,90.37,12733.0,84.9293,84.9669,84.826,84.8636,12733.0
2022-06-06 13:20:00,90.36,90.45,90.33,90.4,11551.0,84.8542,84.9387,84.826,84.8918,11551.0
2022-06-06 13:25:00,90.38,90.43,90.32,90.42,13355.0,84.873,84.9199,84.8167,84.9106,13355.0
2022-06-06 13:30:00,90.38,90.53,90.38,90.5,4987.0,84.873,85.0139,84.873,84.9857,4987.0
2022-06-06 13:35:00,90.48,90.63,90.48,90.6,6859.0,84.9669,85.1078,84.9669,85.0796,6859.0
2022-06-06 13:40:00,90.63,90.69,90.62,90.67,8766.0,85.1078,85.1641,85.0984,85.1453,8766.0
2022-06-06 13:45:00,90.68,90.7,90.54,90.64,11910.0,85.1547,85.1735,85.0232,85.1172,11910.0
2022-06-06 13:50:00,90.6,90.68,90.55,90.59,7195.0,85.0796,85.1547,85.0326,85.0702,7195.0
2022-06-06 13:55:00,90.6,90.69,90.58,90.69,10789.0,85.0796,85.1641,85.0608,85.1641,10789.0
2022-06-06 14:00:00,90.67,90.76,90.63,90.76,12155.0,85.1453,85.2298,85.1078,85.2298,12155.0
2022-06-06 14:05:00,90.75,90.77,90.59,90.59,8511.0,85.2204,85.2392,85.0702,85.0702,8511.0
2022-06-06 14:10:00,90.61,90.63,90.57,90.61,6430.0,85.089,85.1078,85.0514,85.089,6430.0
2022-06-06 14:15:00,90.59,90.65,90.53,90.57,6141.0,85.0702,85.1265,85.0139,85.0514,6141.0
2022-06-06 14:20:00,90.56,90.56,90.33,90.38,9451.0,85.042,85.042,84.826,84.873,9451.0
2022-06-06 14:25:00,90.37,90.37,90.22,90.26,6624.0,84.8636,84.8636,84.7227,84.7603,6624.0
2022-06-06 14:30:00,90.25,90.3,90.19,90.28,8300.0,84.7509,84.7979,84.6946,84.7791,8300.0
2022-06-06 14:35:00,90.29,90.37,90.25,90.32,7266.0,84.7885,84.8636,84.7509,84.8167,7266.0
2022-06-06 14:40:00,90.34,90.44,90.31,90.41,13354.0,84.8354,84.9293,84.8073,84.9012,13354.0
2022-06-06 14:45:00,90.45,90.49,90.4,90.44,8234.0,84.9387,84.9763,84.8918,84.9293,8234.0
2022-06-06 14:50:00,90.42,90.42,90.24,90.37,15534.0,84.9106,84.9106,84.7415,84.8636,15534.0
2022-06-06 14:55:00,90.39,90.46,90.33,90.36,8090.0,84.8824,84.9481,84.826,84.8542,8090.0
2022-06-06 15:00:00,90.37,90.45,90.31,90.35,12247.0,84.8636,84.9387,84.8073,84.8448,12247.0
2022-06-06 15:05:00,90.31,90.34,90.25,90.27,7846.0,84.8073,84.8354,84.7509,84.7697,7846.0
2022-06-06 15:10:00,90.25,90.3,90.21,90.28,7268.0,84.7509,84.7979,84.7134,84.7791,7268.0
2022-06-06 15:15:00,90.28,90.35,90.11,90.11,21581.0,84.7791,84.8448,84.6194,84.6194,21581.0
2022-06-06 15:20:00,90.1,90.25,90.06,90.25,12964.0,84.6101,84.7509,84.5725,84.7509,12964.0
2022-06-06 15:25:00,90.23,90.37,90.23,90.32,28790.0,84.7321,84.8636,84.7321,84.8167,28790.0
2022-06-06 15:30:00,90.32,90.39,90.29,90.33,11678.0,84.8167,84.8824,84.7885,84.826,11678.0
2022-06-06 15:35:00,90.35,90.35,90.2,90.21,18344.0,84.8448,84.8448,84.704,84.7134,18344.0
2022-06-06 15:40:00,90.19,90.32,90.17,90.24,27148.0,84.6946,84.8167,84.6758,84.7415,27148.0
2022-06-06 15:45:00,90.25,90.27,90.08,90.09,32782.0,84.7509,84.7697,84.5913,84.6007,32782.0
2022-06-06 15:50:00,90.08,90.3,90.08,90.29,39090.0,84.5913,84.7979,84.5913,84.7885,39090.0
2022-06-06 15:55:00,90.27,90.39,90.19,90.23,95312.0,84.7697,84.8824,84.6946,84.7321,95312.0
2022-06-07 09:30:00,89.41,90.13,89.41,89.95,72871.0,83.9621,84.6382,83.9621,84.4692,72871.0
2022-06-07 09:35:00,89.82,89.93,89.21,89.34,12500.0,84.3471,84.4504,83.7743,83.8964,12500.0
2022-06-07 09:40:00,89.37,89.48,89.28,89.39,8467.0,83.9245,84.0278,83.84,83.9433,8467.0
2022-06-07 09:45:00,89.39,89.54,89.38,89.54,7643.0,83.9433,84.0842,83.9339,84.0842,7643.0
2022-06-07 09:50:00,89.54,89.83,89.54,89.83,4713.0,84.0842,84.3565,84.0842,84.3565,4713.0
2022-06-07 09:55:00,89.84,89.92,89.68,89.72,10612.0,84.3659,84.441,84.2156,84.2532,10612.0
2022-06-07 10:00:00,89.73,89.91,89.68,89.88,9937.0,84.2626,84.4316,84.2156,84.4035,9937.0
2022-06-07 10:05:00,89.89,90.01,89.82,89.97,8014.0,84.4129,84.5255,84.3471,84.488,8014.0
2022-06-07 10:10:00,89.9,89.9,89.72,89.72,5942.0,84.4222,84.4222,84.2532,84.2532,5942.0
2022-06-07 10:15:00,89.8,89.81,89.71,89.79,5927.0,84.3283,84.3377,84.2438,84.3189,5927.0
2022-06-07 10:20:00,89.81,90.0,89.79,89.96,12549.0,84.3377,84.5161,84.3189,84.4786,12549.0
2022-06-07 10:25:00,89.98,90.36,89.97,90.26,24741.0,84.4974,84.8542,84.488,84.7603,24741.0
2022-06-07 10:30:00,90.25,90.55,90.23,90.44,48434.0,84.7509,85.0326,84.7321,84.9293,48434.0
2022-06-07 10:35:00,90.46,90.65,90.43,90.57,12507.0,84.9481,85.1265,84.9199,85.0514,12507.0
2022-06-07 10:40:00,90.58,90.73,90.51,90.66,14635.0,85.0608,85.2017,84.9951,85.1359,14635.0
2022-06-07 10:45:00,90.7,90.74,90.57,90.57,16506.0,85.1735,85.2111,85.0514,85.0514,16506.0
2022-06-07 10:50:00,90.57,90.65,90.49,90.64,17504.0,85.0514,85.1265,84.9763,85.1172,17504.0
2022-06-07 10:55:00,90.63,90.65,90.48,90.57,6448.0,85.1078,85.1265,84.9669,85.0514,6448.0
2022-06-07 11:00:00,90.58,90.74,90.57,90.7,11273.0,85.0608,85.2111,85.0514,85.1735,11273.0
2022-06-07 11:05:00,90.69,90.73,90.62,90.73,5501.0,85.1641,85.2017,85.0984,85.2017,5501.0
2022-06-07 11:10:00,90.73,90.83,90.7,90.79,5405.0,85.2017,85.2956,85.1735,85.258,5405.0
2022-06-07 11:15:00,90.79,90.82,90.63,90.65,6785.0,85.258,85.2862,85.1078,85.1265,6785.0
2022-06-07 11:20:00,90.69,90.69,90.56,90.56,6130.0,85.1641,85.1641,85.042,85.042,6130.0
2022-06-07 11:25:00,90.54,90.58,90.5,90.54,5982.0,85.0232,85.0608,84.9857,85.0232,5982.0
2022-06-07 11:30:00,90.52,90.59,90.47,90.52,6741.0,85.0045,85.0702,84.9575,85.0045,6741.0
2022-06-07 11:35:00,90.57,90.57,90.45,90.57,5281.0,85.0514,85.0514,84.9387,85.0514,5281.0
2022-06-07 11:40:00,90.56,90.57,90.46,90.51,5211.0,85.042,85.0514,84.9481,84.9951,5211.0
2022-06-07 11:45:00,90.5,90.55,90.36,90.38,12230.0,84.9857,85.0326,84.8542,84.873,12230.0
2022-06-07 11:50:00,90.36,90.56,90.36,90.42,14321.0,84.8542,85.042,84.8542,84.9106,14321.0
2022-06-07 11:55:00,90.42,90.62,90.41,90.59,12502.0,84.9106,85.0984,84.9012,85.0702,12502.0
2022-06-07 12:00:00,90.61,90.67,90.53,90.55,6470.0,85.089,85.1453,85.0139,85.0326,6470.0
2022-06-07 12:05:00,90.54,90.58,90.43,90.52,8637.0,85.0232,85.0608,84.9199,85.0045,8637.0
2022-06-07 12:10:00,90.55,90.64,90.53,90.61,5898.0,85.0326,85.1172,85.0139,85.089,5898.0
2022-06-07 12:15:00,90.6,90.6,90.38,90.42,13464.0,85.0796,85.0796,84.873,84.9106,13464.0
2022-06-07 12:20:00,90.42,90.53,90.41,90.52,14042.0,84.9106,85.0139,84.9012,85.0045,14042.0
2022-06-07 12:25:00,90.52,90.64,90.52,90.62,10861.0,85.0045,85.1172,85.0045,85.0984,10861.0
2022-06-07 12:30:00,90.61,90.61,90.51,90.6,9815.0,85.089,85.089,84.9951,85.0796,9815.0
2022-06-07 12:35:00,90.58,90.59,90.53,90.56,5316.0,85.0608,85.0702,85.0139,85.042,5316.0
2022-06-07 12:40:00,90.57,90.66,90.55,90.57,5660.0,85.0514,85.1359,85.0326,85.0514,5660.0
2022-06-07 12:45:00,90.61,90.66,90.58,90.63,7914.0,85.089,85.1359,85.0608,85.1078,7914.0
2022-06-07 12:50:00,90.63,90.66,90.54,90.6,6260.0,85.1078,85.1359,85.0232,85.0796,6260.0
2022-06-07 12:55:00,90.59,90.66,90.57,90.64,11269.0,85.0702,85.1359,85.0514,85.1172,11269.0
2022-06-07 13:00:00,90.64,90.68,90.57,90.68,6579.0,85.1172,85.1547,85.0514,85.1547,6579.0
2022-06-07 13:05:00,90.67,90.72,90.61,90.7,5143.0,85.1453,85.1923,85.089,85.1735,5143.0
2022-06-07 13:10:00,90.73,90.8,90.7,90.8,7806.0,85.2017,85.2674,85.1735,85.2674,7806.0
2022-06-07 13:15:00,90.82,90.93,90.79,90.93,6739.0,85.2862,85.3895,85.258,85.3895,6739.0
2022-06-07 13:20:00,90.92,91.0,90.89,90.95,10196.0,85.3801,85.4552,85.3519,85.4083,10196.0
2022-06-07 13:25:00,90.95,90.95,90.9,90.94,5729.0,85.4083,85.4083,85.3613,85.3989,5729.0
2022-06-07 13:30:00,90.95,91.02,90.94,90.99,12342.0,85.4083,85.474,85.3989,85.4458,12342.0
2022-06-07 13:35:00,91.0,91.1,90.96,91.1,11273.0,85.4552,85.5491,85.4177,85.5491,11273.0
2022-06-07 13:40:00,91.13,91.13,91.08,91.12,6890.0,85.5773,85.5773,85.5303,85.5679,6890.0
2022-06-07 13:45:00,91.12,91.13,91.05,91.13,6464.0,85.5679,85.5773,85.5022,85.5773,6464.0
2022-06-07 13:50:00,91.13,91.22,91.12,91.13,8588.0,85.5773,85.6618,85.5679,85.5773,8588.0
2022-06-07 13:55:00,91.14,91.17,91.08,91.08,6590.0,85.5867,85.6149,85.5303,85.5303,6590.0
2022-06-07 14:00:00,91.08,91.08,91.01,91.07,5142.0,85.5303,85.5303,85.4646,85.521,5142.0
2022-06-07 14:05:00,91.08,91.21,91.06,91.2,8614.0,85.5303,85.6524,85.5116,85.643,8614.0
2022-06-07 14:10:00,91.22,91.24,91.17,91.22,8878.0,85.6618,85.6806,85.6149,85.6618,8878.0
2022-06-07 14:15:00,91.22,91.25,91.1,91.11,5861.0,85.6618,85.69,85.5491,85.5585,5861.0
2022-06-07 14:20:00,91.1,91.14,91.08,91.09,6046.0,85.5491,85.5867,85.5303,85.5397,6046.0
2022-06-07 14:25:00,91.1,91.13,91.02,91.11,13258.0,85.5491,85.5773,85.474,85.5585,13258.0
2022-06-07 14:30:00,91.12,91.25,91.08,91.24,8552.0,85.5679,85.69,85.5303,85.6806,8552.0
2022-06-07 14:35:00,91.24,91.25,91.16,91.2,11531.0,85.6806,85.69,85.6055,85.643,11531.0
2022-06-07 14:40:00,91.2,91.25,91.08,91.09,11451.0,85.643,85.69,85.5303,85.5397,11451.0
2022-06-07 14:45:00,91.12,91.17,91.0,91.01,9276.0,85.5679,85.6149,85.4552,85.4646,9276.0
2022-06-07 14:50:00,91.01,91.08,90.99,91.06,2356.0,85.4646,85.5303,85.4458,85.5116,2356.0
2022-06-07 14:55:00,91.07,91.2,91.04,91.18,7425.0,85.521,85.643,85.4928,85.6242,7425.0
2022-06-07 15:00:00,91.17,91.27,91.15,91.26,13312.0,85.6149,85.7088,85.5961,85.6994,13312.0
2022-06-07 15:05:00,91.25,91.28,91.19,91.21,9899.0,85.69,85.7182,85.6336,85.6524,9899.0
2022-06-07 15:10:00,91.21,91.26,91.16,91.18,10549.0,85.6524,85.6994,85.6055,85.6242,10549.0
2022-06-07 15:15:00,91.18,91.25,91.16,91.22,5010.0,85.6242,85.69,85.6055,85.6618,5010.0
2022-06-07 15:20:00,91.23,91.33,91.23,91.29,8786.0,85.6712,85.7651,85.6712,85.7275,8786.0
2022-06-07 15:25:00,91.29,91.38,91.27,91.37,11780.0,85.7275,85.8121,85.7088,85.8027,11780.0
2022-06-07 15:30:00,91.36,91.46,91.35,91.45,20810.0,85.7933,85.8872,85.7839,85.8778,20810.0
2022-06-07 15:35:00,91.45,91.52,91.4,91.52,26034.0,85.8778,85.9435,85.8308,85.9435,26034.0
2022-06-07 15:40:00,91.53,91.6,91.48,91.6,25492.0,85.9529,86.0187,85.906,86.0187,25492.0
2022-06-07 15:45:00,91.58,91.63,91.52,91.61,36832.0,85.9999,86.0468,85.9435,86.028,36832.0
2022-06-07 15:50:00,91.6,91.68,91.53,91.56,52472.0,86.0187,86.0938,85.9529,85.9811,52472.0
2022-06-07 15:55:00,91.55,91.6,91.48,91.53,107906.0,85.9717,86.0187,85.906,85.9529,107906.0
2022-06-08 09:30:00,91.67,91.97,91.0,91.22,99014.0,86.0844,86.3661,85.4552,85.6618,99014.0
2022-06-08 09:35:00,91.29,91.42,91.08,91.38,22136.0,85.7275,85.8496,85.5303,85.8121,22136.0
2022-06-08 09:40:00,91.33,91.42,91.23,91.27,21517.0,85.7651,85.8496,85.6712,85.7088,21517.0
2022-06-08 09:45:00,91.27,91.87,91.26,91.85,14154.0,85.7088,86.2722,85.6994,86.2534,14154.0
2022-06-08 09:50:00,91.84,92.14,91.8,92.13,27401.0,86.244,86.5258,86.2065,86.5164,27401.0
2022-06-08 09:55:00,92.13,92.18,92.05,92.08,23292.0,86.5164,86.5633,86.4412,86.4694,23292.0
2022-06-08 10:00:00,92.13,92.22,91.84,91.88,20998.0,86.5164,86.6009,86.244,86.2816,20998.0
2022-06-08 10:05:00,91.88,91.88,91.65,91.81,12056.0,86.2816,86.2816,86.0656,86.2159,12056.0
2022-06-08 10:10:00,91.79,91.79,91.4,91.42,14981.0,86.1971,86.1971,85.8308,85.8496,14981.0
2022-06-08 10:15:00,91.38,91.54,91.38,91.54,6397.0,85.8121,85.9623,85.8121,85.9623,6397.0
2022-06-08 10:20:00,91.64,91.69,91.59,91.69,6869.0,86.0562,86.1032,86.0093,86.1032,6869.0
2022-06-08 10:25:00,91.67,91.76,91.63,91.69,8073.0,86.0844,86.1689,86.0468,86.1032,8073.0
2022-06-08 10:30:00,91.66,91.79,91.63,91.75,10462.0,86.075,86.1971,86.0468,86.1595,10462.0
2022-06-08 10:35:00,91.76,91.85,91.72,91.78,5953.0,86.1689,86.2534,86.1313,86.1877,5953.0
2022-06-08 10:40:00,91.79,91.86,91.57,91.74,12354.0,86.1971,86.2628,85.9905,86.1501,12354.0
2022-06-08 10:45:00,91.73,91.88,91.73,91.81,10050.0,86.1407,86.2816,86.1407,86.2159,10050.0
2022-06-08 10:50:00,91.83,91.88,91.71,91.71,12385.0,86.2346,86.2816,86.122,86.122,12385.0
2022-06-08 10:55:00,91.71,91.76,91.55,91.61,12774.0,86.122,86.1689,85.9717,86.028,12774.0
2022-06-08 11:00:00,91.65,91.7,91.56,91.62,10098.0,86.0656,86.1126,85.9811,86.0374,10098.0
2022-06-08 11:05:00,91.6,91.69,91.6,91.69,7820.0,86.0187,86.1032,86.0187,86.1032,7820.0
2022-06-08 11:10:00,91.66,91.79,91.66,91.76,11088.0,86.075,86.1971,86.075,86.1689,11088.0
2022-06-08 11:15:00,91.77,91.9,91.73,91.87,10038.0,86.1783,86.3004,86.1407,86.2722,10038.0
2022-06-08 11:20:00,91.86,91.96,91.84,91.94,11507.0,86.2628,86.3567,86.244,86.3379,11507.0
2022-06-08 11:25:00,91.93,91.95,91.88,91.9,7687.0,86.3286,86.3473,86.2816,86.3004,7687.0
2022-06-08 11:30:00,91.88,91.9,91.8,91.82,11542.0,86.2816,86.3004,86.2065,86.2253,11542.0
2022-06-08 11:35:00,91.83,91.87,91.79,91.86,5612.0,86.2346,86.2722,86.1971,86.2628,5612.0
2022-06-08 11:40:00,91.85,92.02,91.85,91.89,16235.0,86.2534,86.4131,86.2534,86.291,16235.0
2022-06-08 11:45:00,91.85,91.92,91.81,91.9,13221.0,86.2534,86.3192,86.2159,86.3004,13221.0
2022-06-08 11:50:00,91.91,92.0,91.76,91.79,23908.0,86.3098,86.3943,86.1689,86.1971,23908.0
2022-06-08 11:55:00,91.77,91.81,91.76,91.78,7100.0,86.1783,86.2159,86.1689,86.1877,7100.0
2022-06-08 12:00:00,91.77,91.92,91.76,91.88,10875.0,86.1783,86.3192,86.1689,86.2816,10875.0
2022-06-08 12:05:00,91.87,91.87,91.62,91.63,12836.0,86.2722,86.2722,86.0374,86.0468,12836.0
2022-06-08 12:10:00,91.62,91.67,91.57,91.66,3948.0,86.0374,86.0844,85.9905,86.075,3948.0
2022-06-08 12:15:00,91.66,91.73,91.59,91.64,5410.0,86.075,86.1407,86.0093,86.0562,5410.0
2022-06-08 12:20:00,91.66,91.66,91.54,91.58,7363.0,86.075,86.075,85.9623,85.9999,7363.0
2022-06-08 12:25:00,91.56,91.56,91.41,91.48,9493.0,85.9811,85.9811,85.8402,85.906,9493.0
2022-06-08 12:30:00,91.48,91.49,91.33,91.39,4777.0,85.906,85.9154,85.7651,85.8215,4777.0
2022-06-08 12:35:00,91.4,91.4,91.22,91.23,5248.0,85.8308,85.8308,85.6618,85.6712,5248.0
2022-06-08 12:40:00,91.23,91.23,91.01,91.01,4786.0,85.6712,85.6712,85.4646,85.4646,4786.0
2022-06-08 12:45:00,91.02,91.2,90.94,91.2,9106.0,85.474,85.643,85.3989,85.643,9106.0
2022-06-08 12:50:00,91.22,91.3,91.19,91.27,7206.0,85.6618,85.7369,85.6336,85.7088,7206.0
2022-06-08 12:55:00,91.26,91.34,91.24,91.34,2793.0,85.6994,85.7745,85.6806,85.7745,2793.0
2022-06-08 13:00:00,91.35,91.35,91.21,91.22,6718.0,85.7839,85.7839,85.6524,85.6618,6718.0
2022-06-08 13:05:00,91.19,91.35,91.19,91.35,4213.0,85.6336,85.7839,85.6336,85.7839,4213.0
2022-06-08 13:10:00,91.33,91.35,91.22,91.32,3865.0,85.7651,85.7839,85.6618,85.7557,3865.0
2022-06-08 13:15:00,91.29,91.38,91.25,91.36,3300.0,85.7275,85.8121,85.69,85.7933,3300.0
2022-06-08 13:20:00,91.33,91.35,91.25,91.27,7200.0,85.7651,85.7839,85.69,85.7088,7200.0
2022-06-08 13:25:00,91.29,91.29,91.18,91.23,4065.0,85.7275,85.7275,85.6242,85.6712,4065.0
2022-06-08 13:30:00,91.2,91.24,91.0,91.05,6727.0,85.643,85.6806,85.4552,85.5022,6727.0
2022-06-08 13:35:00,91.05,91.05,90.98,90.98,5735.0,85.5022,85.5022,85.4364,85.4364,5735.0
2022-06-08 13:40:00,90.99,91.2,90.99,91.19,5979.0,85.4458,85.643,85.4458,85.6336,5979.0
2022-06-08 13:45:00,91.23,91.32,91.14,91.3,6629.0,85.6712,85.7557,85.5867,85.7369,6629.0
2022-06-08 13:50:00,91.29,91.32,91.16,91.16,5052.0,85.7275,85.7557,85.6055,85.6055,5052.0
2022-06-08 13:55:00,91.15,91.25,91.04,91.05,5300.0,85.5961,85.69,85.4928,85.5022,5300.0
2022-06-08 14:00:00,91.06,91.19,91.06,91.15,8311.0,85.5116,85.6336,85.5116,85.5961,8311.0
2022-06-08 14:05:00,91.19,91.24,91.16,91.17,3304.0,85.6336,85.6806,85.6055,85.6149,3304.0
2022-06-08 14:10:00,91.16,91.26,91.15,91.24,3478.0,85.6055,85.6994,85.5961,85.6806,3478.0
2022-06-08 14:15:00,91.26,91.29,91.17,91.19,5869.0,85.6994,85.7275,85.6149,85.6336,5869.0
2022-06-08 14:20:00,91.22,91.25,91.16,91.22,2713.0,85.6618,85.69,85.6055,85.6618,2713.0
2022-06-08 14:25:00,91.19,91.19,90.94,91.02,4029.0,85.6336,85.6336,85.3989,85.474,4029.0
2022-06-08 14:30:00,91.01,91.12,90.97,90.97,3049.0,85.4646,85.5679,85.427,85.427,3049.0
2022-06-08 14:35:00,90.99,91.07,90.9,91.01,6543.0,85.4458,85.521,85.3613,85.4646,6543.0
2022-06-08 14:40:00,91.05,91.25,91.05,91.18,4163.0,85.5022,85.69,85.5022,85.6242,4163.0
2022-06-08 14:45:00,91.25,91.27,91.16,91.16,5658.0,85.69,85.7088,85.6055,85.6055,5658.0
2022-06-08 14:50:00,91.17,91.19,91.08,91.11,4884.0,85.6149,85.6336,85.5303,85.5585,4884.0
2022-06-08 14:55:00,91.11,91.16,91.1,91.14,4981.0,85.5585,85.6055,85.5491,85.5867,4981.0
2022-06-08 15:00:00,91.12,91.14,91.06,91.11,6471.0,85.5679,85.5867,85.5116,85.5585,6471.0
2022-06-08 15:05:00,91.09,91.11,90.95,90.98,8665.0,85.5397,85.5585,85.4083,85.4364,8665.0
2022-06-08 15:10:00,91.0,91.17,91.0,91.14,5153.0,85.4552,85.6149,85.4552,85.5867,5153.0
2022-06-08 15:15:00,91.15,91.21,91.14,91.19,4846.0,85.5961,85.6524,85.5867,85.6336,4846.0
2022-06-08 15:20:00,91.23,91.34,91.23,91.3,9992.0,85.6712,85.7745,85.6712,85.7369,9992.0
2022-06-08 15:25:00,91.32,91.35,91.26,91.26,16960.0,85.7557,85.7839,85.6994,85.6994,16960.0
2022-06-08 15:30:00,91.28,91.29,91.18,91.26,22123.0,85.7182,85.7275,85.6242,85.6994,22123.0
2022-06-08 15:35:00,91.25,91.28,91.18,91.22,14267.0,85.69,85.7182,85.6242,85.6618,14267.0
2022-06-08 15:40:00,91.22,91.26,91.17,91.2,17107.0,85.6618,85.6994,85.6149,85.643,17107.0
2022-06-08 15:45:00,91.22,91.22,91.01,91.03,28782.0,85.6618,85.6618,85.4646,85.4834,28782.0
2022-06-08 15:50:00,91.03,91.18,91.02,91.13,52171.0,85.4834,85.6242,85.474,85.5773,52171.0
2022-06-08 15:55:00,91.14,91.27,91.12,91.14,108720.0,85.5867,85.7088,85.5679,85.5867,108720.0
2022-06-09 09:30:00,90.22,90.64,90.08,90.63,30860.0,84.7227,85.1172,84.5913,85.1078,30860.0
2022-06-09 09:35:00,90.62,90.74,90.57,90.65,5660.0,85.0984,85.2111,85.0514,85.1265,5660.0
2022-06-09 09:40:00,90.7,90.73,90.29,90.45,4326.0,85.1735,85.2017,84.7885,84.9387,4326.0
2022-06-09 09:45:00,90.41,90.59,90.3,90.44,4134.0,84.9012,85.0702,84.7979,84.9293,4134.0
2022-06-09 09:50:00,90.5,90.8,90.5,90.65,7025.0,84.9857,85.2674,84.9857,85.1265,7025.0
2022-06-09 09:55:00,90.64,90.75,90.6,90.69,5948.0,85.1172,85.2204,85.0796,85.1641,5948.0
2022-06-09 10:00:00,90.73,90.73,90.55,90.64,15086.0,85.2017,85.2017,85.0326,85.1172,15086.0
2022-06-09 10:05:00,90.64,90.65,90.36,90.38,7024.0,85.1172,85.1265,84.8542,84.873,7024.0
2022-06-09 10:10:00,90.37,90.44,90.06,90.16,9091.0,84.8636,84.9293,84.5725,84.6664,9091.0
2022-06-09 10:15:00,90.17,90.49,90.17,90.42,4145.0,84.6758,84.9763,84.6758,84.9106,4145.0
2022-06-09 10:20:00,90.45,90.55,90.43,90.55,10994.0,84.9387,85.0326,84.9199,85.0326,10994.0
2022-06-09 10:25:00,90.56,90.57,90.43,90.54,8955.0,85.042,85.0514,84.9199,85.0232,8955.0
2022-06-09 10:30:00,90.58,90.85,90.58,90.75,19617.0,85.0608,85.3144,85.0608,85.2204,19617.0
2022-06-09 10:35:00,90.78,90.88,90.74,90.83,12151.0,85.2486,85.3425,85.2111,85.2956,12151.0
2022-06-09 10:40:00,90.81,90.83,90.63,90.77,11330.0,85.2768,85.2956,85.1078,85.2392,11330.0
2022-06-09 10:45:00,90.77,90.79,90.66,90.74,14567.0,85.2392,85.258,85.1359,85.2111,14567.0
2022-06-09 10:50:00,90.72,90.88,90.64,90.65,24892.0,85.1923,85.3425,85.1172,85.1265,24892.0
2022-06-09 10:55:00,90.62,90.71,90.55,90.65,11672.0,85.0984,85.1829,85.0326,85.1265,11672.0
2022-06-09 11:00:00,90.64,90.7,90.43,90.43,7956.0,85.1172,85.1735,84.9199,84.9199,7956.0
2022-06-09 11:05:00,90.45,90.57,90.43,90.53,10767.0,84.9387,85.0514,84.9199,85.0139,10767.0
2022-06-09 11:10:00,90.54,90.66,90.51,90.64,4250.0,85.0232,85.1359,84.9951,85.1172,4250.0
2022-06-09 11:15:00,90.67,90.8,90.63,90.73,8086.0,85.1453,85.2674,85.1078,85.2017,8086.0
2022-06-09 11:20:00,90.73,90.85,90.73,90.84,6096.0,85.2017,85.3144,85.2017,85.305,6096.0
2022-06-09 11:25:00,90.84,90.88,90.63,90.64,5314.0,85.305,85.3425,85.1078,85.1172,5314.0
2022-06-09 11:30:00,90.63,90.65,90.52,90.58,7207.0,85.1078,85.1265,85.0045,85.0608,7207.0
2022-06-09 11:35:00,90.59,90.67,90.56,90.64,6905.0,85.0702,85.1453,85.042,85.1172,6905.0
2022-06-09 11:40:00,90.67,90.9,90.66,90.86,4002.0,85.1453,85.3613,85.1359,85.3237,4002.0
2022-06-09 11:45:00,90.86,90.92,90.65,90.65,4236.0,85.3237,85.3801,85.1265,85.1265,4236.0
2022-06-09 11:50:00,90.67,90.74,90.61,90.72,3491.0,85.1453,85.2111,85.089,85.1923,3491.0
2022-06-09 11:55:00,90.72,90.78,90.69,90.78,4130.0,85.1923,85.2486,85.1641,85.2486,4130.0
2022-06-09 12:00:00,90.8,90.9,90.76,90.76,6540.0,85.2674,85.3613,85.2298,85.2298,6540.0
2022-06-09 12:05:00,90.75,90.75,90.65,90.7,3947.0,85.2204,85.2204,85.1265,85.1735,3947.0
2022-06-09 12:10:00,90.7,90.7,90.59,90.68,6138.0,85.1735,85.1735,85.0702,85.1547,6138.0
2022-06-09 12:15:00,90.65,90.74,90.61,90.73,3870.0,85.1265,85.2111,85.089,85.2017,3870.0
2022-06-09 12:20:00,90.77,90.83,90.74,90.79,2929.0,85.2392,85.2956,85.2111,85.258,2929.0
2022-06-09 12:25:00,90.78,91.0,90.78,91.0,6377.0,85.2486,85.4552,85.2486,85.4552,6377.0
2022-06-09 12:30:00,90.97,91.0,90.91,90.99,6867.0,85.427,85.4552,85.3707,85.4458,6867.0
2022-06-09 12:35:00,90.98,91.0,90.94,91.0,3940.0,85.4364,85.4552,85.3989,85.4552,3940.0
2022-06-09 12:40:00,91.02,91.06,90.94,91.03,7626.0,85.474,85.5116,85.3989,85.4834,7626.0
2022-06-09 12:45:00,91.0,91.0,90.93,90.97,3652.0,85.4552,85.4552,85.3895,85.427,3652.0
2022-06-09 12:50:00,91.0,91.02,90.95,90.95,2726.0,85.4552,85.474,85.4083,85.4083,2726.0
2022-06-09 12:55:00,90.96,91.14,90.91,91.1,3657.0,85.4177,85.5867,85.3707,85.5491,3657.0
2022-06-09 13:00:00,91.16,91.22,91.14,91.16,4997.0,85.6055,85.6618,85.5867,85.6055,4997.0
2022-06-09 13:05:00,91.16,91.27,91.16,91.16,2607.0,85.6055,85.7088,85.6055,85.6055,2607.0
2022-06-09 13:10:00,91.15,91.22,91.15,91.19,4018.0,85.5961,85.6618,85.5961,85.6336,4018.0
2022-06-09 13:15:00,91.19,91.22,91.15,91.18,4129.0,85.6336,85.6618,85.5961,85.6242,4129.0
2022-06-09 13:20:00,91.18,91.2,91.04,91.04,4345.0,85.6242,85.643,85.4928,85.4928,4345.0
2022-06-09 13:25:00,91.03,91.05,90.96,90.97,3253.0,85.4834,85.5022,85.4177,85.427,3253.0
2022-06-09 13:30:00,90.97,90.97,90.86,90.9,2820.0,85.427,85.427,85.3237,85.3613,2820.0
2022-06-09 13:35:00,90.89,90.95,90.81,90.92,4747.0,85.3519,85.4083,85.2768,85.3801,4747.0
2022-06-09 13:40:00,90.91,90.96,90.88,90.88,4564.0,85.3707,85.4177,85.3425,85.3425,4564.0
2022-06-09 13:45:00,90.91,90.95,90.89,90.95,6371.0,85.3707,85.4083,85.3519,85.4083,6371.0
2022-06-09 13:50:00,90.94,91.01,90.94,91.0,6957.0,85.3989,85.4646,85.3989,85.4552,6957.0
2022-06-09 13:55:00,91.0,91.13,90.97,91.12,7240.0,85.4552,85.5773,85.427,85.5679,7240.0
2022-06-09 14:00:00,91.12,91.12,90.91,90.94,6460.0,85.5679,85.5679,85.3707,85.3989,6460.0
2022-06-09 14:05:00,90.93,90.96,90.88,90.91,6279.0,85.3895,85.4177,85.3425,85.3707,6279.0
2022-06-09 14:10:00,90.92,90.94,90.83,90.94,8948.0,85.3801,85.3989,85.2956,85.3989,8948.0
2022-06-09 14:15:00,90.93,90.97,90.89,90.93,5547.0,85.3895,85.427,85.3519,85.3895,5547.0
2022-06-09 14:20:00,90.94,90.96,90.83,90.83,4507.0,85.3989,85.4177,85.2956,85.2956,4507.0
2022-06-09 14:25:00,90.82,90.91,90.8,90.86,11889.0,85.2862,85.3707,85.2674,85.3237,11889.0
2022-06-09 14:30:00,90.87,90.87,90.7,90.71,9223.0,85.3331,85.3331,85.1735,85.1829,9223.0
2022-06-09 14:35:00,90.71,90.73,90.64,90.71,6380.0,85.1829,85.2017,85.1172,85.1829,6380.0
2022-06-09 14:40:00,90.71,90.71,90.53,90.53,7002.0,85.1829,85.1829,85.0139,85.0139,7002.0
2022-06-09 14:45:00,90.54,90.64,90.53,90.63,18528.0,85.0232,85.1172,85.0139,85.1078,18528.0
2022-06-09 14:50:00,90.66,90.78,90.66,90.7,17114.0,85.1359,85.2486,85.1359,85.1735,17114.0
2022-06-09 14:55:00,90.69,90.77,90.56,90.57,14576.0,85.1641,85.2392,85.042,85.0514,14576.0
2022-06-09 15:00:00,90.57,90.57,90.29,90.3,12751.0,85.0514,85.0514,84.7885,84.7979,12751.0
2022-06-09 15:05:00,90.3,90.34,90.27,90.28,7940.0,84.7979,84.8354,84.7697,84.7791,7940.0
2022-06-09 15:10:00,90.27,90.31,90.23,90.29,7038.0,84.7697,84.8073,84.7321,84.7885,7038.0
2022-06-09 15:15:00,90.29,90.47,90.25,90.41,35656.0,84.7885,84.9575,84.7509,84.9012,35656.0
2022-06-09 15:20:00,90.42,90.47,90.31,90.4,6957.0,84.9106,84.9575,84.8073,84.8918,6957.0
2022-06-09 15:25:00,90.41,90.41,90.18,90.18,14994.0,84.9012,84.9012,84.6852,84.6852,14994.0
2022-06-09 15:30:00,90.15,90.24,90.13,90.14,25802.0,84.657,84.7415,84.6382,84.6476,25802.0
2022-06-09 15:35:00,90.15,90.27,90.13,90.2,20077.0,84.657,84.7697,84.6382,84.704,20077.0
2022-06-09 15:40:00,90.2,90.2,90.06,90.07,26812.0,84.704,84.704,84.5725,84.5819,26812.0
2022-06-09 15:45:00,90.08,90.09,89.84,89.92,73190.0,84.5913,84.6007,84.3659,84.441,73190.0
2022-06-09 15:50:00,89.92,90.21,89.84,90.16,218290.0,84.441,84.7134,84.3659,84.6664,218290.0
2022-06-09 15:55:00,90.15,90.2,89.91,89.92,415862.0,84.657,84.704,84.4316,84.441,415862.0
2022-06-10 09:30:00,88.81,88.81,88.2,88.37,97593.0,83.3987,83.3987,82.8258,82.9855,97593.0
2022-06-10 09:35:00,88.37,88.4,87.81,87.83,15555.0,82.9855,83.0136,82.4596,82.4784,15555.0
2022-06-10 09:40:00,87.82,88.07,87.5,87.77,23122.0,82.469,82.7037,82.1685,82.422,23122.0
2022-06-10 09:45:00,87.79,87.96,87.55,87.75,14935.0,82.4408,82.6004,82.2154,82.4032,14935.0
2022-06-10 09:50:00,87.79,87.89,87.62,87.62,13637.0,82.4408,82.5347,82.2812,82.2812,13637.0
2022-06-10 09:55:00,87.65,87.67,87.52,87.62,19653.0,82.3093,82.3281,82.1873,82.2812,19653.0
2022-06-10 10:00:00,87.63,87.63,87.12,87.2,16020.0,82.2906,82.2906,81.8116,81.8868,16020.0
2022-06-10 10:05:00,87.16,87.44,87.16,87.36,11895.0,81.8492,82.1121,81.8492,82.037,11895.0
2022-06-10 10:10:00,87.33,87.36,87.09,87.12,24538.0,82.0088,82.037,81.7835,81.8116,24538.0
2022-06-10 10:15:00,87.09,87.2,87.08,87.19,19337.0,81.7835,81.8868,81.7741,81.8774,19337.0
2022-06-10 10:20:00,87.21,87.28,87.14,87.19,12112.0,81.8961,81.9619,81.8304,81.8774,12112.0
2022-06-10 10:25:00,87.15,87.31,87.11,87.13,14786.0,81.8398,81.9901,81.8022,81.821,14786.0
2022-06-10 10:30:00,87.12,87.44,87.1,87.44,6090.0,81.8116,82.1121,81.7929,82.1121,6090.0
2022-06-10 10:35:00,87.46,87.59,87.44,87.58,6719.0,82.1309,82.253,82.1121,82.2436,6719.0
2022-06-10 10:40:00,87.59,87.76,87.55,87.76,7642.0,82.253,82.4126,82.2154,82.4126,7642.0
2022-06-10 10:45:00,87.73,87.75,87.59,87.62,11122.0,82.3845,82.4032,82.253,82.2812,11122.0
2022-06-10 10:50:00,87.62,87.69,87.53,87.56,14720.0,82.2812,82.3469,82.1966,82.2248,14720.0
2022-06-10 10:55:00,87.54,87.55,87.28,87.31,18835.0,82.206,82.2154,81.9619,81.9901,18835.0
2022-06-10 11:00:00,87.28,87.31,87.1,87.17,15339.0,81.9619,81.9901,81.7929,81.8586,15339.0
2022-06-10 11:05:00,87.16,87.28,87.08,87.25,14126.0,81.8492,81.9619,81.7741,81.9337,14126.0
2022-06-10 11:10:00,87.24,87.36,87.19,87.3,16908.0,81.9243,82.037,81.8774,81.9807,16908.0
2022-06-10 11:15:00,87.29,87.49,87.23,87.46,10959.0,81.9713,82.1591,81.9149,82.1309,10959.0
2022-06-10 11:20:00,87.49,87.55,87.26,87.26,5673.0,82.1591,82.2154,81.9431,81.9431,5673.0
2022-06-10 11:25:00,87.24,87.29,87.04,87.08,45794.0,81.9243,81.9713,81.7365,81.7741,45794.0
2022-06-10 11:30:00,87.07,87.08,86.89,86.96,32615.0,81.7647,81.7741,81.5956,81.6614,32615.0
2022-06-10 11:35:00,86.98,87.0,86.89,86.89,15747.0,81.6802,81.6989,81.5956,81.5956,15747.0
2022-06-10 11:40:00,86.89,87.05,86.86,87.05,8802.0,81.5956,81.7459,81.5675,81.7459,8802.0
2022-06-10 11:45:00,87.03,87.13,86.9,86.9,7465.0,81.7271,81.821,81.605,81.605,7465.0
2022-06-10 11:50:00,86.92,87.07,86.88,86.95,10773.0,81.6238,81.7647,81.5863,81.652,10773.0
2022-06-10 11:55:00,86.95,87.14,86.93,87.11,5878.0,81.652,81.8304,81.6332,81.8022,5878.0
2022-06-10 12:00:00,87.12,87.14,87.04,87.1,4800.0,81.8116,81.8304,81.7365,81.7929,4800.0
2022-06-10 12:05:00,87.12,87.35,87.12,87.35,13940.0,81.8116,82.0276,81.8116,82.0276,13940.0
2022-06-10 12:10:00,87.34,87.34,87.11,87.11,9961.0,82.0182,82.0182,81.8022,81.8022,9961.0
2022-06-10 12:15:00,87.09,87.1,86.96,86.97,6617.0,81.7835,81.7929,81.6614,81.6708,6617.0
2022-06-10 12:20:00,86.99,87.2,86.99,87.09,6665.0,81.6896,81.8868,81.6896,81.7835,6665.0
2022-06-10 12:25:00,87.04,87.11,86.99,87.11,6992.0,81.7365,81.8022,81.6896,81.8022,6992.0
2022-06-10 12:30:00,87.14,87.17,86.99,87.04,8049.0,81.8304,81.8586,81.6896,81.7365,8049.0
2022-06-10 12:35:00,87.03,87.13,87.02,87.13,6121.0,81.7271,81.821,81.7177,81.821,6121.0
2022-06-10 12:40:00,87.15,87.24,87.1,87.2,5620.0,81.8398,81.9243,81.7929,81.8868,5620.0
2022-06-10 12:45:00,87.2,87.21,87.02,87.06,14924.0,81.8868,81.8961,81.7177,81.7553,14924.0
2022-06-10 12:50:00,87.04,87.05,86.95,86.98,17096.0,81.7365,81.7459,81.652,81.6802,17096.0
2022-06-10 12:55:00,86.96,87.03,86.94,87.03,7798.0,81.6614,81.7271,81.6426,81.7271,7798.0
2022-06-10 13:00:00,87.08,87.08,86.88,86.95,11647.0,81.7741,81.7741,81.5863,81.652,11647.0
2022-06-10 13:05:00,86.92,86.94,86.83,86.9,10307.0,81.6238,81.6426,81.5393,81.605,10307.0
2022-06-10 13:10:00,86.91,86.95,86.8,86.82,10173.0,81.6144,81.652,81.5111,81.5299,10173.0
2022-06-10 13:15:00,86.81,86.97,86.77,86.97,6339.0,81.5205,81.6708,81.483,81.6708,6339.0
2022-06-10 13:20:00,86.99,87.13,86.98,87.11,7500.0,81.6896,81.821,81.6802,81.8022,7500.0
2022-06-10 13:25:00,87.1,87.25,87.1,87.24,5389.0,81.7929,81.9337,81.7929,81.9243,5389.0
2022-06-10 13:30:00,87.23,87.24,87.02,87.08,8169.0,81.9149,81.9243,81.7177,81.7741,8169.0
2022-06-10 13:35:00,87.11,87.25,87.1,87.23,5791.0,81.8022,81.9337,81.7929,81.9149,5791.0
2022-06-10 13:40:00,87.26,87.27,87.15,87.18,7228.0,81.9431,81.9525,81.8398,81.868,7228.0
2022-06-10 13:45:00,87.18,87.32,87.13,87.31,7769.0,81.868,81.9994,81.821,81.9901,7769.0
2022-06-10 13:50:00,87.32,87.37,87.18,87.18,7060.0,81.9994,82.0464,81.868,81.868,7060.0
2022-06-10 13:55:00,87.16,87.16,87.01,87.05,9503.0,81.8492,81.8492,81.7083,81.7459,9503.0
2022-06-10 14:00:00,87.06,87.07,86.8,86.81,10213.0,81.7553,81.7647,81.5111,81.5205,10213.0
2022-06-10 14:05:00,86.81,87.04,86.78,86.98,32446.0,81.5205,81.7365,81.4923,81.6802,32446.0
2022-06-10 14:10:00,87.0,87.08,86.97,87.04,12503.0,81.6989,81.7741,81.6708,81.7365,12503.0
2022-06-10 14:15:00,87.03,87.29,87.03,87.29,9817.0,81.7271,81.9713,81.7271,81.9713,9817.0
2022-06-10 14:20:00,87.3,87.48,87.3,87.43,8785.0,81.9807,82.1497,81.9807,82.1027,8785.0
2022-06-10 14:25:00,87.43,87.45,87.22,87.29,7602.0,82.1027,82.1215,81.9055,81.9713,7602.0
2022-06-10 14:30:00,87.34,87.49,87.34,87.45,2887.0,82.0182,82.1591,82.0182,82.1215,2887.0
2022-06-10 14:35:00,87.43,87.46,87.35,87.35,5313.0,82.1027,82.1309,82.0276,82.0276,5313.0
2022-06-10 14:40:00,87.3,87.33,87.25,87.32,4795.0,81.9807,82.0088,81.9337,81.9994,4795.0
2022-06-10 14:45:00,87.31,87.55,87.31,87.55,5430.0,81.9901,82.2154,81.9901,82.2154,5430.0
2022-06-10 14:50:00,87.55,87.59,87.51,87.59,7281.0,82.2154,82.253,82.1779,82.253,7281.0
2022-06-10 14:55:00,87.6,87.75,87.59,87.71,9659.0,82.2624,82.4032,82.253,82.3657,9659.0
2022-06-10 15:00:00,87.71,87.79,87.5,87.52,10955.0,82.3657,82.4408,82.1685,82.1873,10955.0
2022-06-10 15:05:00,87.51,87.58,87.41,87.56,20417.0,82.1779,82.2436,82.084,82.2248,20417.0
2022-06-10 15:10:00,87.54,87.67,87.54,87.64,10985.0,82.206,82.3281,82.206,82.2999,10985.0
2022-06-10 15:15:00,87.62,87.77,87.61,87.75,14883.0,82.2812,82.422,82.2718,82.4032,14883.0
2022-06-10 15:20:00,87.76,87.76,87.52,87.72,14376.0,82.4126,82.4126,82.1873,82.3751,14376.0
2022-06-10 15:25:00,87.73,87.99,87.72,87.8,14845.0,82.3845,82.6286,82.3751,82.4502,14845.0
2022-06-10 15:30:00,87.79,87.8,87.6,87.62,29426.0,82.4408,82.4502,82.2624,82.2812,29426.0
2022-06-10 15:35:00,87.6,87.79,87.53,87.66,26044.0,82.2624,82.4408,82.1966,82.3187,26044.0
2022-06-10 15:40:00,87.66,87.68,87.25,87.37,41156.0,82.3187,82.3375,81.9337,82.0464,41156.0
2022-06-10 15:45:00,87.37,87.4,87.22,87.28,113235.0,82.0464,82.0746,81.9055,81.9619,113235.0
2022-06-10 15:50:00,87.26,87.48,87.17,87.4,166561.0,81.9431,82.1497,81.8586,82.0746,166561.0
2022-06-10 15:55:00,87.39,87.41,87.03,87.05,223529.0,82.0652,82.084,81.7271,81.7459,223529.0
2022-06-13 09:30:00,85.0,85.5,84.95,85.36,68539.0,79.8208,80.2903,79.7739,80.1589,68539.0
2022-06-13 09:35:00,85.37,85.59,85.16,85.31,24280.0,80.1683,80.3749,79.9711,80.1119,24280.0
2022-06-13 09:40:00,85.29,85.31,84.99,85.19,16676.0,80.0931,80.1119,79.8114,79.9992,16676.0
2022-06-13 09:45:00,85.18,85.51,85.16,85.2,21062.0,79.9898,80.2997,79.9711,80.0086,21062.0
2022-06-13 09:50:00,85.21,85.36,85.16,85.36,15153.0,80.018,80.1589,79.9711,80.1589,15153.0
2022-06-13 09:55:00,85.36,85.63,85.33,85.52,15410.0,80.1589,80.4124,80.1307,80.3091,15410.0
2022-06-13 10:00:00,85.54,85.64,85.22,85.27,14220.0,80.3279,80.4218,80.0274,80.0744,14220.0
2022-06-13 10:05:00,85.26,85.6,85.23,85.49,20033.0,80.065,80.3842,80.0368,80.281,20033.0
2022-06-13 10:10:00,85.43,85.5,85.07,85.23,14254.0,80.2246,80.2903,79.8865,80.0368,14254.0
2022-06-13 10:15:00,85.2,85.27,85.04,85.07,17347.0,80.0086,80.0744,79.8584,79.8865,17347.0
2022-06-13 10:20:00,85.04,85.16,85.04,85.09,11666.0,79.8584,79.9711,79.8584,79.9053,11666.0
2022-06-13 10:25:00,85.09,85.24,85.02,85.04,9842.0,79.9053,80.0462,79.8396,79.8584,9842.0
2022-06-13 10:30:00,85.05,85.25,85.03,85.05,45082.0,79.8678,80.0556,79.849,79.8678,45082.0
2022-06-13 10:35:00,85.02,85.12,84.98,85.06,11097.0,79.8396,79.9335,79.802,79.8772,11097.0
2022-06-13 10:40:00,85.06,85.09,84.69,84.71,15461.0,79.8772,79.9053,79.5297,79.5485,15461.0
2022-06-13 10:45:00,84.67,84.71,84.5,84.59,22076.0,79.5109,79.5485,79.3513,79.4358,22076.0
2022-06-13 10:50:00,84.6,84.76,84.57,84.7,20566.0,79.4452,79.5954,79.417,79.5391,20566.0
2022-06-13 10:55:00,84.69,84.99,84.62,84.76,51380.0,79.5297,79.8114,79.464,79.5954,51380.0
2022-06-13 11:00:00,84.7,84.77,84.51,84.51,15375.0,79.5391,79.6048,79.3607,79.3607,15375.0
2022-06-13 11:05:00,84.51,84.55,84.43,84.45,12932.0,79.3607,79.3982,79.2855,79.3043,12932.0
2022-06-13 11:10:00,84.41,84.54,84.34,84.54,25779.0,79.2668,79.3888,79.201,79.3888,25779.0
2022-06-13 11:15:00,84.54,84.63,84.51,84.6,27322.0,79.3888,79.4734,79.3607,79.4452,27322.0
2022-06-13 11:20:00,84.58,84.72,84.56,84.72,12152.0,79.4264,79.5579,79.4076,79.5579,12152.0
2022-06-13 11:25:00,84.75,84.8,84.61,84.75,44497.0,79.586,79.633,79.4546,79.586,44497.0
2022-06-13 11:30:00,84.73,84.86,84.63,84.82,11357.0,79.5673,79.6893,79.4734,79.6518,11357.0
2022-06-13 11:35:00,84.83,85.19,84.83,85.19,8921.0,79.6612,79.9992,79.6612,79.9992,8921.0
2022-06-13 11:40:00,85.23,85.27,85.07,85.25,7842.0,80.0368,80.0744,79.8865,80.0556,7842.0
2022-06-13 11:45:00,85.23,85.23,85.11,85.22,11333.0,80.0368,80.0368,79.9241,80.0274,11333.0
2022-06-13 11:50:00,85.24,85.32,85.11,85.26,23793.0,80.0462,80.1213,79.9241,80.065,23793.0
2022-06-13 11:55:00,85.21,85.34,85.21,85.34,6519.0,80.018,80.1401,80.018,80.1401,6519.0
2022-06-13 12:00:00,85.32,85.49,85.25,85.41,9662.0,80.1213,80.281,80.0556,80.2058,9662.0
2022-06-13 12:05:00,85.37,85.66,85.37,85.52,7381.0,80.1683,80.4406,80.1683,80.3091,7381.0
2022-06-13 12:10:00,85.53,85.71,85.52,85.6,12593.0,80.3185,80.4875,80.3091,80.3842,12593.0
2022-06-13 12:15:00,85.6,85.71,85.53,85.62,6463.0,80.3842,80.4875,80.3185,80.403,6463.0
2022-06-13 12:20:00,85.67,85.72,85.54,85.59,15359.0,80.45,80.4969,80.3279,80.3749,15359.0
2022-06-13 12:25:00,85.64,85.8,85.61,85.7,10428.0,80.4218,80.5721,80.3936,80.4782,10428.0
2022-06-13 12:30:00,85.67,86.0,85.58,85.93,11725.0,80.45,80.7599,80.3655,80.6941,11725.0
2022-06-13 12:35:00,85.91,86.3,85.91,86.18,63421.0,80.6754,81.0416,80.6754,80.9289,63421.0
2022-06-13 12:40:00,86.13,86.13,85.77,85.77,11256.0,80.882,80.882,80.5439,80.5439,11256.0
2022-06-13 12:45:00,85.78,85.85,85.72,85.74,10856.0,80.5533,80.619,80.4969,80.5157,10856.0
2022-06-13 12:50:00,85.72,85.86,85.71,85.75,6400.0,80.4969,80.6284,80.4875,80.5251,6400.0
2022-06-13 12:55:00,85.72,85.76,85.67,85.71,6958.0,80.4969,80.5345,80.45,80.4875,6958.0
2022-06-13 13:00:00,85.74,85.74,85.59,85.61,8072.0,80.5157,80.5157,80.3749,80.3936,8072.0
2022-06-13 13:05:00,85.6,85.8,85.52,85.71,37907.0,80.3842,80.5721,80.3091,80.4875,37907.0
2022-06-13 13:10:00,85.71,85.78,85.62,85.78,10600.0,80.4875,80.5533,80.403,80.5533,10600.0
2022-06-13 13:15:00,85.8,85.84,85.74,85.79,7255.0,80.5721,80.6096,80.5157,80.5627,7255.0
2022-06-13 13:20:00,85.81,85.82,85.74,85.77,9682.0,80.5815,80.5908,80.5157,80.5439,9682.0
2022-06-13 13:25:00,85.79,85.82,85.66,85.73,9864.0,80.5627,80.5908,80.4406,80.5063,9864.0
2022-06-13 13:30:00,85.72,85.81,85.62,85.66,8134.0,80.4969,80.5815,80.403,80.4406,8134.0
2022-06-13 13:35:00,85.62,85.8,85.6,85.79,7391.0,80.403,80.5721,80.3842,80.5627,7391.0
2022-06-13 13:40:00,85.82,86.09,85.8,86.07,10130.0,80.5908,80.8444,80.5721,80.8256,10130.0
2022-06-13 13:45:00,86.06,86.32,86.04,86.31,13006.0,80.8162,81.0604,80.7974,81.051,13006.0
2022-06-13 13:50:00,86.33,86.37,86.06,86.11,8495.0,81.0698,81.1073,80.8162,80.8632,8495.0
2022-06-13 13:55:00,86.13,86.27,86.13,86.24,7870.0,80.882,81.0134,80.882,80.9853,7870.0
2022-06-13 14:00:00,86.19,86.19,86.01,86.11,19216.0,80.9383,80.9383,80.7693,80.8632,19216.0
2022-06-13 14:05:00,86.02,86.03,85.9,85.9,7147.0,80.7787,80.788,80.666,80.666,7147.0
2022-06-13 14:10:00,85.88,85.91,85.74,85.78,8035.0,80.6472,80.6754,80.5157,80.5533,8035.0
2022-06-13 14:15:00,85.75,85.91,85.73,85.9,8703.0,80.5251,80.6754,80.5063,80.666,8703.0
2022-06-13 14:20:00,85.92,86.06,85.83,86.0,40656.0,80.6847,80.8162,80.6002,80.7599,40656.0
2022-06-13 14:25:00,85.98,86.09,85.97,86.08,11882.0,80.7411,80.8444,80.7317,80.835,11882.0
2022-06-13 14:30:00,86.08,86.08,85.82,86.02,16591.0,80.835,80.835,80.5908,80.7787,16591.0
2022-06-13 14:35:00,86.03,86.32,86.03,86.26,8881.0,80.788,81.0604,80.788,81.004,8881.0
2022-06-13 14:40:00,86.25,86.34,86.05,86.11,15885.0,80.9946,81.0792,80.8068,80.8632,15885.0
2022-06-13 14:45:00,86.11,86.22,86.04,86.08,12570.0,80.8632,80.9665,80.7974,80.835,12570.0
2022-06-13 14:50:00,86.05,86.05,85.83,85.86,11073.0,80.8068,80.8068,80.6002,80.6284,11073.0
2022-06-13 14:55:00,85.87,85.87,85.59,85.64,15738.0,80.6378,80.6378,80.3749,80.4218,15738.0
2022-06-13 15:00:00,85.61,85.67,85.46,85.63,17592.0,80.3936,80.45,80.2528,80.4124,17592.0
2022-06-13 15:05:00,85.62,85.67,85.47,85.53,19976.0,80.403,80.45,80.2622,80.3185,19976.0
2022-06-13 15:10:00,85.55,85.57,85.39,85.41,19013.0,80.3373,80.3561,80.187,80.2058,19013.0
2022-06-13 15:15:00,85.41,85.81,85.29,85.42,46613.0,80.2058,80.5815,80.0931,80.2152,46613.0
2022-06-13 15:20:00,85.41,85.56,85.24,85.25,30262.0,80.2058,80.3467,80.0462,80.0556,30262.0
2022-06-13 15:25:00,85.23,85.33,85.1,85.12,21121.0,80.0368,80.1307,79.9147,79.9335,21121.0
2022-06-13 15:30:00,85.12,85.13,84.92,85.01,31440.0,79.9335,79.9429,79.7457,79.8302,31440.0
2022-06-13 15:35:00,85.04,85.3,85.04,85.05,27663.0,79.8584,80.1025,79.8584,79.8678,27663.0
2022-06-13 15:40:00,85.08,85.09,84.85,84.88,50909.0,79.8959,79.9053,79.6799,79.7081,50909.0
2022-06-13 15:45:00,84.87,85.18,84.86,85.09,52789.0,79.6987,79.9898,79.6893,79.9053,52789.0
2022-06-13 15:50:00,85.11,85.15,84.8,85.14,95191.0,79.9241,79.9617,79.633,79.9523,95191.0
2022-06-13 15:55:00,85.13,85.35,85.13,85.29,214660.0,79.9429,80.1495,79.9429,80.0931,214660.0
2022-06-14 09:30:00,85.41,85.6,84.88,85.51,43891.0,80.2058,80.3842,79.7081,80.2997,43891.0
2022-06-14 09:35:00,85.44,85.76,85.4,85.71,13662.0,80.234,80.5345,80.1964,80.4875,13662.0
2022-06-14 09:40:00,85.67,85.67,85.47,85.47,6946.0,80.45,80.45,80.2622,80.2622,6946.0
2022-06-14 09:45:00,85.47,85.95,85.47,85.91,9905.0,80.2622,80.7129,80.2622,80.6754,9905.0
2022-06-14 09:50:00,85.88,85.88,85.58,85.84,6287.0,80.6472,80.6472,80.3655,80.6096,6287.0
2022-06-14 09:55:00,85.89,86.15,85.85,86.1,43029.0,80.6566,80.9007,80.619,80.8538,43029.0
2022-06-14 10:00:00,86.09,86.17,85.78,85.78,23888.0,80.8444,80.9195,80.5533,80.5533,23888.0
2022-06-14 10:05:00,85.8,85.88,85.67,85.75,10057.0,80.5721,80.6472,80.45,80.5251,10057.0
2022-06-14 10:10:00,85.68,85.91,85.56,85.67,15551.0,80.4594,80.6754,80.3467,80.45,15551.0
2022-06-14 10:15:00,85.62,85.71,85.55,85.55,14300.0,80.403,80.4875,80.3373,80.3373,14300.0
2022-06-14 10:20:00,85.5,85.67,85.34,85.56,37959.0,80.2903,80.45,80.1401,80.3467,37959.0
2022-06-14 10:25:00,85.53,85.6,85.29,85.31,14246.0,80.3185,80.3842,80.0931,80.1119,14246.0
2022-06-14 10:30:00,85.29,85.56,85.27,85.45,10777.0,80.0931,80.3467,80.0744,80.2434,10777.0
2022-06-14 10:35:00,85.49,85.49,85.3,85.36,10620.0,80.281,80.281,80.1025,80.1589,10620.0
2022-06-14 10:40:00,85.35,85.46,85.19,85.32,17281.0,80.1495,80.2528,79.9992,80.1213,17281.0
2022-06-14 10:45:00,85.36,85.53,85.25,85.48,17098.0,80.1589,80.3185,80.0556,80.2716,17098.0
2022-06-14 10:50:00,85.46,85.65,85.4,85.54,11807.0,80.2528,80.4312,80.1964,80.3279,11807.0
2022-06-14 10:55:00,85.53,85.55,85.4,85.42,10874.0,80.3185,80.3373,80.1964,80.2152,10874.0
2022-06-14 11:00:00,85.39,85.69,85.36,85.51,8396.0,80.187,80.4688,80.1589,80.2997,8396.0
2022-06-14 11:05:00,85.49,85.49,85.11,85.13,14254.0,80.281,80.281,79.9241,79.9429,14254.0
2022-06-14 11:10:00,85.09,85.11,85.02,85.08,12933.0,79.9053,79.9241,79.8396,79.8959,12933.0
2022-06-14 11:15:00,85.09,85.11,84.9,84.99,22724.0,79.9053,79.9241,79.7269,79.8114,22724.0
2022-06-14 11:20:00,84.96,84.96,84.72,84.94,11836.0,79.7832,79.7832,79.5579,79.7645,11836.0
2022-06-14 11:25:00,85.0,85.11,84.95,84.95,9674.0,79.8208,79.9241,79.7739,79.7739,9674.0
2022-06-14 11:30:00,84.98,85.01,84.78,85.01,9769.0,79.802,79.8302,79.6142,79.8302,9769.0
2022-06-14 11:35:00,85.02,85.12,84.88,84.89,14640.0,79.8396,79.9335,79.7081,79.7175,14640.0
2022-06-14 11:40:00,84.84,85.07,84.84,85.06,5317.0,79.6706,79.8865,79.6706,79.8772,5317.0
2022-06-14 11:45:00,85.06,85.13,84.92,84.92,14139.0,79.8772,79.9429,79.7457,79.7457,14139.0
2022-06-14 11:50:00,84.91,85.04,84.81,85.03,14643.0,79.7363,79.8584,79.6424,79.849,14643.0
2022-06-14 11:55:00,85.02,85.14,85.02,85.09,4481.0,79.8396,79.9523,79.8396,79.9053,4481.0
2022-06-14 12:00:00,85.07,85.07,84.78,84.86,6156.0,79.8865,79.8865,79.6142,79.6893,6156.0
2022-06-14 12:05:00,84.84,84.9,84.81,84.84,4509.0,79.6706,79.7269,79.6424,79.6706,4509.0
2022-06-14 12:10:00,84.84,84.84,84.6,84.61,5933.0,79.6706,79.6706,79.4452,79.4546,5933.0
2022-06-14 12:15:00,84.62,84.89,84.56,84.87,8918.0,79.464,79.7175,79.4076,79.6987,8918.0
2022-06-14 12:20:00,84.93,84.96,84.68,84.74,4623.0,79.7551,79.7832,79.5203,79.5766,4623.0
2022-06-14 12:25:00,84.73,84.73,84.66,84.69,3313.0,79.5673,79.5673,79.5015,79.5297,3313.0
2022-06-14 12:30:00,84.71,84.78,84.62,84.78,5386.0,79.5485,79.6142,79.464,79.6142,5386.0
2022-06-14 12:35:00,84.73,84.73,84.5,84.62,11294.0,79.5673,79.5673,79.3513,79.464,11294.0
2022-06-14 12:40:00,84.62,84.69,84.59,84.65,4988.0,79.464,79.5297,79.4358,79.4921,4988.0
2022-06-14 12:45:00,84.64,84.68,84.59,84.63,6109.0,79.4827,79.5203,79.4358,79.4734,6109.0
2022-06-14 12:50:00,84.62,84.69,84.53,84.64,6701.0,79.464,79.5297,79.3794,79.4827,6701.0
2022-06-14 12:55:00,84.65,84.77,84.63,84.72,6761.0,79.4921,79.6048,79.4734,79.5579,6761.0
2022-06-14 13:00:00,84.76,84.83,84.63,84.68,6639.0,79.5954,79.6612,79.4734,79.5203,6639.0
2022-06-14 13:05:00,84.71,84.91,84.68,84.91,5205.0,79.5485,79.7363,79.5203,79.7363,5205.0
2022-06-14 13:10:00,84.88,84.89,84.76,84.87,8830.0,79.7081,79.7175,79.5954,79.6987,8830.0
2022-06-14 13:15:00,84.89,85.24,84.89,85.23,8408.0,79.7175,80.0462,79.7175,80.0368,8408.0
2022-06-14 13:20:00,85.23,85.27,85.15,85.15,7143.0,80.0368,80.0744,79.9617,79.9617,7143.0
2022-06-14 13:25:00,85.16,85.19,85.05,85.08,18073.0,79.9711,79.9992,79.8678,79.8959,18073.0
2022-06-14 13:30:00,85.06,85.09,84.91,84.91,15664.0,79.8772,79.9053,79.7363,79.7363,15664.0
2022-06-14 13:35:00,84.92,84.94,84.78,84.8,16596.0,79.7457,79.7645,79.6142,79.633,16596.0
2022-06-14 13:40:00,84.77,84.8,84.57,84.59,14134.0,79.6048,79.633,79.417,79.4358,14134.0
2022-06-14 13:45:00,84.63,84.68,84.56,84.65,7430.0,79.4734,79.5203,79.4076,79.4921,7430.0
2022-06-14 13:50:00,84.64,84.73,84.6,84.73,5674.0,79.4827,79.5673,79.4452,79.5673,5674.0
2022-06-14 13:55:00,84.72,84.78,84.65,84.66,7212.0,79.5579,79.6142,79.4921,79.5015,7212.0
2022-06-14 14:00:00,84.65,84.77,84.62,84.65,9671.0,79.4921,79.6048,79.464,79.4921,9671.0
2022-06-14 14:05:00,84.65,84.91,84.65,84.89,6924.0,79.4921,79.7363,79.4921,79.7175,6924.0
2022-06-14 14:10:00,84.88,84.88,84.62,84.67,4961.0,79.7081,79.7081,79.464,79.5109,4961.0
2022-06-14 14:15:00,84.69,84.7,84.62,84.69,6023.0,79.5297,79.5391,79.464,79.5297,6023.0
2022-06-14 14:20:00,84.69,84.82,84.67,84.73,10069.0,79.5297,79.6518,79.5109,79.5673,10069.0
2022-06-14 14:25:00,84.71,84.73,84.62,84.67,3886.0,79.5485,79.5673,79.464,79.5109,3886.0
2022-06-14 14:30:00,84.65,84.69,84.53,84.67,10029.0,79.4921,79.5297,79.3794,79.5109,10029.0
2022-06-14 14:35:00,84.73,84.77,84.66,84.71,6605.0,79.5673,79.6048,79.5015,79.5485,6605.0
2022-06-14 14:40:00,84.72,84.72,84.46,84.47,4557.0,79.5579,79.5579,79.3137,79.3231,4557.0
2022-06-14 14:45:00,84.48,84.55,84.39,84.39,10046.0,79.3325,79.3982,79.248,79.248,10046.0
2022-06-14 14:50:00,84.38,84.47,84.32,84.38,21112.0,79.2386,79.3231,79.1822,79.2386,21112.0
2022-06-14 14:55:00,84.34,84.44,84.32,84.39,9585.0,79.201,79.2949,79.1822,79.248,9585.0
2022-06-14 15:00:00,84.4,84.49,84.29,84.46,9491.0,79.2574,79.3419,79.1541,79.3137,9491.0
2022-06-14 15:05:00,84.44,84.49,84.2,84.23,12864.0,79.2949,79.3419,79.0696,79.0977,12864.0
2022-06-14 15:10:00,84.23,84.24,83.97,84.01,19420.0,79.0977,79.1071,78.8536,78.8911,19420.0
2022-06-14 15:15:00,84.02,84.04,83.97,84.03,30941.0,78.9005,78.9193,78.8536,78.9099,30941.0
2022-06-14 15:20:00,84.06,84.16,84.04,84.04,14492.0,78.9381,79.032,78.9193,78.9193,14492.0
2022-06-14 15:25:00,84.02,84.41,84.02,84.37,16183.0,78.9005,79.2668,78.9005,79.2292,16183.0
2022-06-14 15:30:00,84.37,84.75,84.36,84.61,35593.0,79.2292,79.586,79.2198,79.4546,35593.0
2022-06-14 15:35:00,84.6,84.92,84.6,84.86,21498.0,79.4452,79.7457,79.4452,79.6893,21498.0
2022-06-14 15:40:00,84.86,84.97,84.65,84.69,28036.0,79.6893,79.7926,79.4921,79.5297,28036.0
2022-06-14 15:45:00,84.69,84.99,84.65,84.97,46150.0,79.5297,79.8114,79.4921,79.7926,46150.0
2022-06-14 15:50:00,84.98,85.02,84.68,84.77,73010.0,79.802,79.8396,79.5203,79.6048,73010.0
2022-06-14 15:55:00,84.76,84.85,84.68,84.78,128528.0,79.5954,79.6799,79.5203,79.6142,128528.0
2022-06-15 09:30:00,85.39,85.83,85.19,85.62,87111.0,80.187,80.6002,79.9992,80.403,87111.0
2022-06-15 09:35:00,85.61,85.66,85.36,85.54,20373.0,80.3936,80.4406,80.1589,80.3279,20373.0
2022-06-15 09:40:00,85.56,85.87,85.54,85.76,20562.0,80.3467,80.6378,80.3279,80.5345,20562.0
2022-06-15 09:45:00,85.79,86.13,85.71,86.07,21461.0,80.5627,80.882,80.4875,80.8256,21461.0
2022-06-15 09:50:00,86.08,86.2,85.98,86.11,20943.0,80.835,80.9477,80.7411,80.8632,20943.0
2022-06-15 09:55:00,86.12,86.2,85.91,86.0,18470.0,80.8726,80.9477,80.6754,80.7599,18470.0
2022-06-15 10:00:00,86.0,86.38,85.82,86.28,84688.0,80.7599,81.1167,80.5908,81.0228,84688.0
2022-06-15 10:05:00,86.29,86.37,86.12,86.12,11139.0,81.0322,81.1073,80.8726,80.8726,11139.0
2022-06-15 10:10:00,86.13,86.3,86.12,86.17,10056.0,80.882,81.0416,80.8726,80.9195,10056.0
2022-06-15 10:15:00,86.17,86.3,86.17,86.22,7684.0,80.9195,81.0416,80.9195,80.9665,7684.0
2022-06-15 10:20:00,86.21,86.21,86.11,86.17,13318.0,80.9571,80.9571,80.8632,80.9195,13318.0
2022-06-15 10:25:00,86.14,86.14,85.97,86.01,20613.0,80.8913,80.8913,80.7317,80.7693,20613.0
2022-06-15 10:30:00,86.03,86.18,85.82,85.86,39196.0,80.788,80.9289,80.5908,80.6284,39196.0
2022-06-15 10:35:00,85.89,85.93,85.77,85.77,5735.0,80.6566,80.6941,80.5439,80.5439,5735.0
2022-06-15 10:40:00,85.77,85.82,85.73,85.75,9989.0,80.5439,80.5908,80.5063,80.5251,9989.0
2022-06-15 10:45:00,85.73,85.73,85.57,85.6,6834.0,80.5063,80.5063,80.3561,80.3842,6834.0
2022-06-15 10:50:00,85.6,85.67,85.45,85.46,12180.0,80.3842,80.45,80.2434,80.2528,12180.0
2022-06-15 10:55:00,85.47,85.58,85.41,85.58,7723.0,80.2622,80.3655,80.2058,80.3655,7723.0
2022-06-15 11:00:00,85.59,85.59,85.32,85.34,8635.0,80.3749,80.3749,80.1213,80.1401,8635.0
2022-06-15 11:05:00,85.32,85.35,85.23,85.25,9243.0,80.1213,80.1495,80.0368,80.0556,9243.0
2022-06-15 11:10:00,85.24,85.3,85.02,85.03,18535.0,80.0462,80.1025,79.8396,79.849,18535.0
2022-06-15 11:15:00,85.03,85.04,84.92,84.93,14478.0,79.849,79.8584,79.7457,79.7551,14478.0
2022-06-15 11:20:00,84.93,84.99,84.82,84.96,7731.0,79.7551,79.8114,79.6518,79.7832,7731.0
2022-06-15 11:25:00,84.98,85.03,84.89,85.03,9120.0,79.802,79.849,79.7175,79.849,9120.0
2022-06-15 11:30:00,85.0,85.3,84.91,85.06,63697.0,79.8208,80.1025,79.7363,79.8772,63697.0
2022-06-15 11:35:00,85.04,85.17,85.04,85.15,8524.0,79.8584,79.9804,79.8584,79.9617,8524.0
2022-06-15 11:40:00,85.16,85.22,85.08,85.09,4333.0,79.9711,80.0274,79.8959,79.9053,4333.0
2022-06-15 11:45:00,85.09,85.17,85.06,85.13,6082.0,79.9053,79.9804,79.8772,79.9429,6082.0
2022-06-15 11:50:00,85.1,85.16,85.08,85.13,7113.0,79.9147,79.9711,79.8959,79.9429,7113.0
2022-06-15 11:55:00,85.14,85.23,85.12,85.17,5501.0,79.9523,80.0368,79.9335,79.9804,5501.0
2022-06-15 12:00:00,85.17,85.2,85.12,85.12,6106.0,79.9804,80.0086,79.9335,79.9335,6106.0
2022-06-15 12:05:00,85.13,85.13,84.98,85.04,8633.0,79.9429,79.9429,79.802,79.8584,8633.0
2022-06-15 12:10:00,85.07,85.2,85.07,85.17,10395.0,79.8865,80.0086,79.8865,79.9804,10395.0
2022-06-15 12:15:00,85.2,85.24,85.15,85.16,4130.0,80.0086,80.0462,79.9617,79.9711,4130.0
2022-06-15 12:20:00,85.18,85.3,85.18,85.29,5349.0,79.9898,80.1025,79.9898,80.0931,5349.0
2022-06-15 12:25:00,85.29,85.33,85.25,85.27,5078.0,80.0931,80.1307,80.0556,80.0744,5078.0
2022-06-15 12:30:00,85.27,85.35,85.26,85.3,4979.0,80.0744,80.1495,80.065,80.1025,4979.0
2022-06-15 12:35:00,85.27,85.3,85.21,85.26,9365.0,80.0744,80.1025,80.018,80.065,9365.0
2022-06-15 12:40:00,85.25,85.36,85.21,85.31,23764.0,80.0556,80.1589,80.018,80.1119,23764.0
2022-06-15 12:45:00,85.27,85.45,85.22,85.43,33228.0,80.0744,80.2434,80.0274,80.2246,33228.0
2022-06-15 12:50:00,85.44,85.44,85.2,85.24,3715.0,80.234,80.234,80.0086,80.0462,3715.0
2022-06-15 12:55:00,85.2,85.22,85.11,85.16,4789.0,80.0086,80.0274,79.9241,79.9711,4789.0
2022-06-15 13:00:00,85.16,85.28,85.13,85.23,7098.0,79.9711,80.0837,79.9429,80.0368,7098.0
2022-06-15 13:05:00,85.26,85.29,85.17,85.18,3792.0,80.065,80.0931,79.9804,79.9898,3792.0
2022-06-15 13:10:00,85.2,85.26,85.18,85.2,3081.0,80.0086,80.065,79.9898,80.0086,3081.0
2022-06-15 13:15:00,85.21,85.23,85.14,85.22,7309.0,80.018,80.0368,79.9523,80.0274,7309.0
2022-06-15 13:20:00,85.22,85.32,85.22,85.3,6987.0,80.0274,80.1213,80.0274,80.1025,6987.0
2022-06-15 13:25:00,85.27,85.39,85.25,85.38,5124.0,80.0744,80.187,80.0556,80.1777,5124.0
2022-06-15 13:30:00,85.37,85.39,85.31,85.33,4764.0,80.1683,80.187,80.1119,80.1307,4764.0
2022-06-15 13:35:00,85.31,85.45,85.28,85.43,10641.0,80.1119,80.2434,80.0837,80.2246,10641.0
2022-06-15 13:40:00,85.45,85.51,85.44,85.46,5775.0,80.2434,80.2997,80.234,80.2528,5775.0
2022-06-15 13:45:00,85.47,85.49,85.38,85.4,4706.0,80.2622,80.281,80.1777,80.1964,4706.0
2022-06-15 13:50:00,85.38,85.54,85.28,85.52,12229.0,80.1777,80.3279,80.0837,80.3091,12229.0
2022-06-15 13:55:00,85.51,85.79,85.5,85.7,7162.0,80.2997,80.5627,80.2903,80.4782,7162.0
2022-06-15 14:00:00,85.58,85.91,85.23,85.33,40673.0,80.3655,80.6754,80.0368,80.1307,40673.0
2022-06-15 14:05:00,85.35,85.46,84.9,85.2,7559.0,80.1495,80.2528,79.7269,80.0086,7559.0
2022-06-15 14:10:00,85.16,85.23,84.99,85.18,11276.0,79.9711,80.0368,79.8114,79.9898,11276.0
2022-06-15 14:15:00,85.12,85.48,85.07,85.4,6162.0,79.9335,80.2716,79.8865,80.1964,6162.0
2022-06-15 14:20:00,85.3,85.44,84.9,84.95,9077.0,80.1025,80.234,79.7269,79.7739,9077.0
2022-06-15 14:25:00,84.98,85.11,84.89,84.89,11997.0,79.802,79.9241,79.7175,79.7175,11997.0
2022-06-15 14:30:00,84.87,84.95,84.22,84.48,53872.0,79.6987,79.7739,79.0883,79.3325,53872.0
2022-06-15 14:35:00,84.51,85.59,84.47,85.45,27621.0,79.3607,80.3749,79.3231,80.2434,27621.0
2022-06-15 14:40:00,85.38,86.27,85.3,86.2,40374.0,80.1777,81.0134,80.1025,80.9477,40374.0
2022-06-15 14:45:00,86.23,86.4,85.85,85.89,33955.0,80.9759,81.1355,80.619,80.6566,33955.0
2022-06-15 14:50:00,85.9,86.08,85.26,85.4,34336.0,80.666,80.835,80.065,80.1964,34336.0
2022-06-15 14:55:00,85.49,85.52,85.15,85.23,63130.0,80.281,80.3091,79.9617,80.0368,63130.0
2022-06-15 15:00:00,85.23,85.74,85.19,85.52,36958.0,80.0368,80.5157,79.9992,80.3091,36958.0
2022-06-15 15:05:00,85.54,85.67,85.41,85.63,15365.0,80.3279,80.45,80.2058,80.4124,15365.0
2022-06-15 15:10:00,85.65,85.73,85.27,85.49,20681.0,80.4312,80.5063,80.0744,80.281,20681.0
2022-06-15 15:15:00,85.43,85.53,85.28,85.52,40193.0,80.2246,80.3185,80.0837,80.3091,40193.0
2022-06-15 15:20:00,85.58,85.99,85.58,85.99,14120.0,80.3655,80.7505,80.3655,80.7505,14120.0
2022-06-15 15:25:00,86.01,86.29,85.94,86.29,14928.0,80.7693,81.0322,80.7035,81.0322,14928.0
2022-06-15 15:30:00,86.28,86.64,86.12,86.59,26362.0,81.0228,81.3609,80.8726,81.3139,26362.0
2022-06-15 15:35:00,86.59,86.62,86.01,86.07,34207.0,81.3139,81.3421,80.7693,80.8256,34207.0
2022-06-15 15:40:00,86.06,86.06,85.71,85.74,55785.0,80.8162,80.8162,80.4875,80.5157,55785.0
2022-06-15 15:45:00,85.73,85.88,85.63,85.87,39453.0,80.5063,80.6472,80.4124,80.6378,39453.0
2022-06-15 15:50:00,85.86,85.86,85.38,85.48,70851.0,80.6284,80.6284,80.1777,80.2716,70851.0
2022-06-15 15:55:00,85.48,85.64,85.38,85.46,146363.0,80.2716,80.4218,80.1777,80.2528,146363.0
2022-06-16 09:30:00,83.3,83.79,82.7,82.73,94440.0,78.2244,78.6845,77.6609,77.6891,94440.0
2022-06-16 09:35:00,82.72,82.8,82.39,82.39,16603.0,77.6797,77.7549,77.3698,77.3698,16603.0
2022-06-16 09:40:00,82.41,82.47,82.05,82.23,25500.0,77.3886,77.445,77.0506,77.2196,25500.0
2022-06-16 09:45:00,82.21,82.63,82.21,82.61,73977.0,77.2008,77.5952,77.2008,77.5764,73977.0
2022-06-16 09:50:00,82.64,82.64,82.17,82.4,77955.0,77.6046,77.6046,77.1632,77.3792,77955.0
2022-06-16 09:55:00,82.38,82.54,82.24,82.39,42070.0,77.3604,77.5107,77.229,77.3698,42070.0
2022-06-16 10:00:00,82.4,82.4,82.13,82.19,42145.0,77.3792,77.3792,77.1257,77.182,42145.0
2022-06-16 10:05:00,82.2,82.25,81.88,82.05,74301.0,77.1914,77.2384,76.8909,77.0506,74301.0
2022-06-16 10:10:00,82.03,82.06,81.78,81.78,38395.0,77.0318,77.0599,76.797,76.797,38395.0
2022-06-16 10:15:00,81.78,82.01,81.78,81.91,27944.0,76.797,77.013,76.797,76.9191,27944.0
2022-06-16 10:20:00,81.88,82.18,81.88,82.0,22129.0,76.8909,77.1726,76.8909,77.0036,22129.0
2022-06-16 10:25:00,82.0,82.19,81.97,82.19,26573.0,77.0036,77.182,76.9754,77.182,26573.0
2022-06-16 10:30:00,82.19,82.23,82.04,82.08,28745.0,77.182,77.2196,77.0412,77.0787,28745.0
2022-06-16 10:35:00,82.06,82.11,81.8,81.8,18058.0,77.0599,77.1069,76.8158,76.8158,18058.0
2022-06-16 10:40:00,81.79,81.8,81.47,81.47,22085.0,76.8064,76.8158,76.5059,76.5059,22085.0
2022-06-16 10:45:00,81.47,81.6,81.24,81.29,27988.0,76.5059,76.628,76.2899,76.3369,27988.0
2022-06-16 10:50:00,81.25,81.44,81.19,81.42,15249.0,76.2993,76.4777,76.243,76.4589,15249.0
2022-06-16 10:55:00,81.41,81.53,81.29,81.3,14876.0,76.4496,76.5622,76.3369,76.3463,14876.0
2022-06-16 11:00:00,81.29,81.52,81.25,81.47,18527.0,76.3369,76.5528,76.2993,76.5059,18527.0
2022-06-16 11:05:00,81.46,81.5,81.33,81.47,23057.0,76.4965,76.5341,76.3744,76.5059,23057.0
2022-06-16 11:10:00,81.46,81.66,81.44,81.59,22371.0,76.4965,76.6843,76.4777,76.6186,22371.0
2022-06-16 11:15:00,81.56,81.74,81.51,81.55,20042.0,76.5904,76.7594,76.5435,76.581,20042.0
2022-06-16 11:20:00,81.55,81.86,81.55,81.82,20708.0,76.581,76.8721,76.581,76.8346,20708.0
2022-06-16 11:25:00,81.79,82.1,81.77,81.94,28783.0,76.8064,77.0975,76.7876,76.9473,28783.0
2022-06-16 11:30:00,81.94,81.98,81.78,81.8,23657.0,76.9473,76.9848,76.797,76.8158,23657.0
2022-06-16 11:35:00,81.76,81.94,81.71,81.93,16577.0,76.7782,76.9473,76.7313,76.9379,16577.0
2022-06-16 11:40:00,81.94,81.98,81.68,81.73,14206.0,76.9473,76.9848,76.7031,76.7501,14206.0
2022-06-16 11:45:00,81.72,81.73,81.53,81.61,13971.0,76.7407,76.7501,76.5622,76.6374,13971.0
2022-06-16 11:50:00,81.65,81.69,81.56,81.6,13158.0,76.6749,76.7125,76.5904,76.628,13158.0
2022-06-16 11:55:00,81.59,81.73,81.59,81.73,13338.0,76.6186,76.7501,76.6186,76.7501,13338.0
2022-06-16 12:00:00,81.75,81.78,81.38,81.64,81103.0,76.7688,76.797,76.4214,76.6655,81103.0
2022-06-16 12:05:00,81.65,81.68,81.46,81.46,34916.0,76.6749,76.7031,76.4965,76.4965,34916.0
2022-06-16 12:10:00,81.45,81.56,81.34,81.35,18050.0,76.4871,76.5904,76.3838,76.3932,18050.0
2022-06-16 12:15:00,81.38,81.56,81.38,81.45,15320.0,76.4214,76.5904,76.4214,76.4871,15320.0
2022-06-16 12:20:00,81.45,81.61,81.38,81.52,21163.0,76.4871,76.6374,76.4214,76.5528,21163.0
2022-06-16 12:25:00,81.53,81.66,81.46,81.66,18772.0,76.5622,76.6843,76.4965,76.6843,18772.0
2022-06-16 12:30:00,81.64,81.7,81.48,81.59,16114.0,76.6655,76.7219,76.5153,76.6186,16114.0
2022-06-16 12:35:00,81.58,81.58,81.4,81.47,24069.0,76.6092,76.6092,76.4402,76.5059,24069.0
2022-06-16 12:40:00,81.46,81.67,81.43,81.62,13760.0,76.4965,76.6937,76.4683,76.6468,13760.0
2022-06-16 12:45:00,81.62,81.74,81.55,81.7,17095.0,76.6468,76.7594,76.581,76.7219,17095.0
2022-06-16 12:50:00,81.68,81.73,81.55,81.66,21445.0,76.7031,76.7501,76.581,76.6843,21445.0
2022-06-16 12:55:00,81.63,81.63,81.45,81.58,26262.0,76.6561,76.6561,76.4871,76.6092,26262.0
2022-06-16 13:00:00,81.57,81.72,81.5,81.53,18361.0,76.5998,76.7407,76.5341,76.5622,18361.0
2022-06-16 13:05:00,81.56,81.86,81.56,81.81,15146.0,76.5904,76.8721,76.5904,76.8252,15146.0
2022-06-16 13:10:00,81.82,81.84,81.7,81.77,22210.0,76.8346,76.8534,76.7219,76.7876,22210.0
2022-06-16 13:15:00,81.75,81.8,81.63,81.64,19605.0,76.7688,76.8158,76.6561,76.6655,19605.0
2022-06-16 13:20:00,81.63,81.63,81.36,81.36,20460.0,76.6561,76.6561,76.4026,76.4026,20460.0
2022-06-16 13:25:00,81.34,81.81,81.33,81.7,21948.0,76.3838,76.8252,76.3744,76.7219,21948.0
2022-06-16 13:30:00,81.63,81.73,81.52,81.69,16127.0,76.6561,76.7501,76.5528,76.7125,16127.0
2022-06-16 13:35:00,81.72,81.72,81.49,81.66,20209.0,76.7407,76.7407,76.5247,76.6843,20209.0
2022-06-16 13:40:00,81.67,81.68,81.41,81.41,16146.0,76.6937,76.7031,76.4496,76.4496,16146.0
2022-06-16 13:45:00,81.38,81.43,81.3,81.42,20972.0,76.4214,76.4683,76.3463,76.4589,20972.0
2022-06-16 13:50:00,81.45,81.45,81.31,81.34,32228.0,76.4871,76.4871,76.3556,76.3838,32228.0
2022-06-16 13:55:00,81.34,81.37,81.15,81.16,29495.0,76.3838,76.412,76.2054,76.2148,29495.0
2022-06-16 14:00:00,81.15,81.29,81.13,81.23,26839.0,76.2054,76.3369,76.1866,76.2805,26839.0
2022-06-16 14:05:00,81.23,81.29,81.1,81.19,23103.0,76.2805,76.3369,76.1584,76.243,23103.0
2022-06-16 14:10:00,81.19,81.22,81.1,81.11,19783.0,76.243,76.2711,76.1584,76.1678,19783.0
2022-06-16 14:15:00,81.1,81.22,81.03,81.2,23966.0,76.1584,76.2711,76.0927,76.2523,23966.0
2022-06-16 14:20:00,81.2,81.22,80.95,80.95,36898.0,76.2523,76.2711,76.0176,76.0176,36898.0
2022-06-16 14:25:00,80.94,81.15,80.87,81.08,105697.0,76.0082,76.2054,75.9425,76.1397,105697.0
2022-06-16 14:30:00,81.07,81.18,81.0,81.06,39965.0,76.1303,76.2336,76.0645,76.1209,39965.0
2022-06-16 14:35:00,81.07,81.17,81.01,81.14,24027.0,76.1303,76.2242,76.0739,76.196,24027.0
2022-06-16 14:40:00,81.14,81.37,81.06,81.08,34722.0,76.196,76.412,76.1209,76.1397,34722.0
2022-06-16 14:45:00,81.07,81.18,80.75,80.76,25571.0,76.1303,76.2336,75.8298,75.8392,25571.0
2022-06-16 14:50:00,80.77,80.87,80.76,80.76,24712.0,75.8485,75.9425,75.8392,75.8392,24712.0
2022-06-16 14:55:00,80.76,80.89,80.76,80.87,25212.0,75.8392,75.9612,75.8392,75.9425,25212.0
2022-06-16 15:00:00,80.86,81.2,80.85,81.13,32480.0,75.9331,76.2523,75.9237,76.1866,32480.0
2022-06-16 15:05:00,81.11,81.33,81.02,81.32,31043.0,76.1678,76.3744,76.0833,76.365,31043.0
2022-06-16 15:10:00,81.34,81.53,81.21,81.3,45668.0,76.3838,76.5622,76.2617,76.3463,45668.0
2022-06-16 15:15:00,81.27,81.38,81.08,81.38,40915.0,76.3181,76.4214,76.1397,76.4214,40915.0
2022-06-16 15:20:00,81.39,81.46,81.37,81.41,32570.0,76.4308,76.4965,76.412,76.4496,32570.0
2022-06-16 15:25:00,81.38,81.62,81.36,81.5,35433.0,76.4214,76.6468,76.4026,76.5341,35433.0
2022-06-16 15:30:00,81.5,81.54,81.1,81.1,42377.0,76.5341,76.5716,76.1584,76.1584,42377.0
2022-06-16 15:35:00,81.11,81.23,81.06,81.22,37068.0,76.1678,76.2805,76.1209,76.2711,37068.0
2022-06-16 15:40:00,81.24,81.45,81.24,81.25,69336.0,76.2899,76.4871,76.2899,76.2993,69336.0
2022-06-16 15:45:00,81.24,81.26,80.84,80.86,85377.0,76.2899,76.3087,75.9143,75.9331,85377.0
2022-06-16 15:50:00,80.86,81.09,80.82,80.91,199611.0,75.9331,76.149,75.8955,75.98,199611.0
2022-06-16 15:55:00,80.91,81.01,80.76,81.01,513078.0,75.98,76.0739,75.8392,76.0739,513078.0
2022-06-17 09:30:00,80.48,81.08,80.38,80.93,718036.0,75.5762,76.1397,75.4823,75.9988,718036.0
2022-06-17 09:35:00,80.78,80.86,80.45,80.51,18839.0,75.8579,75.9331,75.548,75.6044,18839.0
2022-06-17 09:40:00,80.54,80.94,80.54,80.89,28518.0,75.6326,76.0082,75.6326,75.9612,28518.0
2022-06-17 09:45:00,80.85,81.05,80.82,81.03,19317.0,75.9237,76.1115,75.8955,76.0927,19317.0
2022-06-17 09:50:00,81.0,81.39,81.0,81.33,12770.0,76.0645,76.4308,76.0645,76.3744,12770.0
2022-06-17 09:55:00,81.36,81.36,81.05,81.11,15047.0,76.4026,76.4026,76.1115,76.1678,15047.0
2022-06-17 10:00:00,81.09,81.15,80.78,80.93,27041.0,76.149,76.2054,75.8579,75.9988,27041.0
2022-06-17 10:05:00,80.95,80.95,80.72,80.73,12140.0,76.0176,76.0176,75.8016,75.811,12140.0
2022-06-17 10:10:00,80.77,80.89,80.75,80.8,13912.0,75.8485,75.9612,75.8298,75.8767,13912.0
2022-06-17 10:15:00,80.79,80.79,80.31,80.31,16162.0,75.8673,75.8673,75.4166,75.4166,16162.0
2022-06-17 10:20:00,80.36,80.36,80.03,80.09,16000.0,75.4635,75.4635,75.1536,75.21,16000.0
2022-06-17 10:25:00,80.06,80.17,79.81,79.89,35524.0,75.1818,75.2851,74.947,75.0222,35524.0
2022-06-17 10:30:00,79.91,79.95,79.5,79.5,24732.0,75.0409,75.0785,74.6559,74.6559,24732.0
2022-06-17 10:35:00,79.5,79.55,79.26,79.42,33613.0,74.6559,74.7029,74.4306,74.5808,33613.0
2022-06-17 10:40:00,79.42,79.51,79.36,79.46,19742.0,74.5808,74.6653,74.5245,74.6184,19742.0
2022-06-17 10:45:00,79.44,79.44,79.09,79.19,26523.0,74.5996,74.5996,74.2709,74.3648,26523.0
2022-06-17 10:50:00,79.19,79.35,79.13,79.26,20001.0,74.3648,74.5151,74.3085,74.4306,20001.0
2022-06-17 10:55:00,79.26,79.48,79.26,79.41,30322.0,74.4306,74.6371,74.4306,74.5714,30322.0
2022-06-17 11:00:00,79.38,79.82,79.19,79.74,30641.0,74.5432,74.9564,74.3648,74.8813,30641.0
2022-06-17 11:05:00,79.72,80.07,79.7,80.06,37350.0,74.8625,75.1912,74.8437,75.1818,37350.0
2022-06-17 11:10:00,80.07,80.14,79.99,80.04,31974.0,75.1912,75.2569,75.1161,75.163,31974.0
2022-06-17 11:15:00,80.01,80.23,79.99,80.14,40177.0,75.1349,75.3415,75.1161,75.2569,40177.0
2022-06-17 11:20:00,80.15,80.18,79.84,79.88,19542.0,75.2663,75.2945,74.9752,75.0128,19542.0
2022-06-17 11:25:00,79.89,80.25,79.76,80.11,19658.0,75.0222,75.3602,74.9001,75.2288,19658.0
2022-06-17 11:30:00,80.09,80.3,80.03,80.08,17297.0,75.21,75.4072,75.1536,75.2006,17297.0
2022-06-17 11:35:00,80.04,80.08,79.77,79.9,19585.0,75.163,75.2006,74.9095,75.0316,19585.0
2022-06-17 11:40:00,79.91,79.98,79.71,79.74,18828.0,75.0409,75.1067,74.8531,74.8813,18828.0
2022-06-17 11:45:00,79.72,79.76,79.62,79.62,17580.0,74.8625,74.9001,74.7686,74.7686,17580.0
2022-06-17 11:50:00,79.61,79.7,79.46,79.48,32279.0,74.7592,74.8437,74.6184,74.6371,32279.0
2022-06-17 11:55:00,79.49,79.6,79.39,79.45,25412.0,74.6465,74.7498,74.5526,74.609,25412.0
2022-06-17 12:00:00,79.44,79.44,79.19,79.25,42355.0,74.5996,74.5996,74.3648,74.4212,42355.0
2022-06-17 12:05:00,79.25,79.35,79.19,79.28,32152.0,74.4212,74.5151,74.3648,74.4493,32152.0
2022-06-17 12:10:00,79.29,79.47,79.21,79.47,21626.0,74.4587,74.6278,74.3836,74.6278,21626.0
2022-06-17 12:15:00,79.46,79.5,79.22,79.24,25582.0,74.6184,74.6559,74.393,74.4118,25582.0
2022-06-17 12:20:00,79.24,79.33,79.11,79.33,38010.0,74.4118,74.4963,74.2897,74.4963,38010.0
2022-06-17 12:25:00,79.33,79.42,79.24,79.32,26140.0,74.4963,74.5808,74.4118,74.4869,26140.0
2022-06-17 12:30:00,79.33,79.41,79.24,79.34,25154.0,74.4963,74.5714,74.4118,74.5057,25154.0
2022-06-17 12:35:00,79.34,79.44,79.16,79.43,25121.0,74.5057,74.5996,74.3366,74.5902,25121.0
2022-06-17 12:40:00,79.44,79.46,79.18,79.37,38353.0,74.5996,74.6184,74.3554,74.5339,38353.0
2022-06-17 12:45:00,79.37,79.45,79.31,79.44,16186.0,74.5339,74.609,74.4775,74.5996,16186.0
2022-06-17 12:50:00,79.45,79.46,79.14,79.18,28755.0,74.609,74.6184,74.3179,74.3554,28755.0
2022-06-17 12:55:00,79.17,79.45,79.15,79.37,18850.0,74.346,74.609,74.3273,74.5339,18850.0
2022-06-17 13:00:00,79.37,79.65,79.33,79.65,17504.0,74.5339,74.7968,74.4963,74.7968,17504.0
2022-06-17 13:05:00,79.65,80.2,79.65,80.15,34616.0,74.7968,75.3133,74.7968,75.2663,34616.0
2022-06-17 13:10:00,80.17,80.32,80.05,80.22,16654.0,75.2851,75.426,75.1724,75.3321,16654.0
2022-06-17 13:15:00,80.22,80.22,80.06,80.08,18584.0,75.3321,75.3321,75.1818,75.2006,18584.0
2022-06-17 13:20:00,80.05,80.1,79.96,80.07,18179.0,75.1724,75.2194,75.0879,75.1912,18179.0
2022-06-17 13:25:00,80.05,80.05,79.74,79.75,15762.0,75.1724,75.1724,74.8813,74.8907,15762.0
2022-06-17 13:30:00,79.77,79.97,79.77,79.87,28994.0,74.9095,75.0973,74.9095,75.0034,28994.0
2022-06-17 13:35:00,79.87,79.96,79.75,79.81,39491.0,75.0034,75.0879,74.8907,74.947,39491.0
2022-06-17 13:40:00,79.81,79.94,79.77,79.89,30658.0,74.947,75.0691,74.9095,75.0222,30658.0
2022-06-17 13:45:00,79.88,79.91,79.47,79.63,23222.0,75.0128,75.0409,74.6278,74.778,23222.0
2022-06-17 13:50:00,79.69,79.79,79.64,79.67,56631.0,74.8344,74.9283,74.7874,74.8156,56631.0
2022-06-17 13:55:00,79.67,79.8,79.61,79.66,20720.0,74.8156,74.9377,74.7592,74.8062,20720.0
2022-06-17 14:00:00,79.66,79.8,79.65,79.7,15774.0,74.8062,74.9377,74.7968,74.8437,15774.0
2022-06-17 14:05:00,79.69,79.77,79.65,79.73,22529.0,74.8344,74.9095,74.7968,74.8719,22529.0
2022-06-17 14:10:00,79.71,79.78,79.68,79.76,23160.0,74.8531,74.9189,74.825,74.9001,23160.0
2022-06-17 14:15:00,79.75,79.81,79.66,79.69,37082.0,74.8907,74.947,74.8062,74.8344,37082.0
2022-06-17 14:20:00,79.73,79.76,79.66,79.66,23730.0,74.8719,74.9001,74.8062,74.8062,23730.0
2022-06-17 14:25:00,79.66,79.66,79.41,79.41,25635.0,74.8062,74.8062,74.5714,74.5714,25635.0
2022-06-17 14:30:00,79.37,79.4,79.28,79.36,39518.0,74.5339,74.562,74.4493,74.5245,39518.0
2022-06-17 14:35:00,79.36,79.64,79.29,79.64,23972.0,74.5245,74.7874,74.4587,74.7874,23972.0
2022-06-17 14:40:00,79.65,79.86,79.62,79.63,26946.0,74.7968,74.994,74.7686,74.778,26946.0
2022-06-17 14:45:00,79.62,79.7,79.54,79.54,28610.0,74.7686,74.8437,74.6935,74.6935,28610.0
2022-06-17 14:50:00,79.53,79.63,79.42,79.48,31548.0,74.6841,74.778,74.5808,74.6371,31548.0
2022-06-17 14:55:00,79.48,79.61,79.4,79.56,42987.0,74.6371,74.7592,74.562,74.7123,42987.0
2022-06-17 15:00:00,79.57,79.72,79.49,79.49,33407.0,74.7217,74.8625,74.6465,74.6465,33407.0
2022-06-17 15:05:00,79.5,79.6,79.36,79.37,32643.0,74.6559,74.7498,74.5245,74.5339,32643.0
2022-06-17 15:10:00,79.38,79.39,79.1,79.11,52053.0,74.5432,74.5526,74.2803,74.2897,52053.0
2022-06-17 15:15:00,79.11,79.3,78.99,79.16,46480.0,74.2897,74.4681,74.177,74.3366,46480.0
2022-06-17 15:20:00,79.16,79.4,79.14,79.36,41977.0,74.3366,74.562,74.3179,74.5245,41977.0
2022-06-17 15:25:00,79.34,79.55,79.33,79.52,49707.0,74.5057,74.7029,74.4963,74.6747,49707.0
2022-06-17 15:30:00,79.54,79.59,79.36,79.37,71743.0,74.6935,74.7404,74.5245,74.5339,71743.0
2022-06-17 15:35:00,79.37,79.48,79.28,79.45,67596.0,74.5339,74.6371,74.4493,74.609,67596.0
2022-06-17 15:40:00,79.45,79.45,79.13,79.15,81268.0,74.609,74.609,74.3085,74.3273,81268.0
2022-06-17 15:45:00,79.14,79.19,79.03,79.08,106590.0,74.3179,74.3648,74.2146,74.2615,106590.0
2022-06-17 15:50:00,79.07,79.12,78.78,78.86,277899.0,74.2521,74.2991,73.9798,74.0549,277899.0
2022-06-17 15:55:00,78.85,78.97,78.54,78.63,461783.0,74.0455,74.1582,73.7544,73.8389,461783.0
2022-06-21 09:30:00,79.85,80.23,79.45,79.54,75503.0,74.9846,75.3415,74.609,74.6935,75503.0
2022-06-21 09:35:00,79.57,79.67,79.32,79.6,17724.0,74.7217,74.8156,74.4869,74.7498,17724.0
2022-06-21 09:40:00,79.57,79.76,79.36,79.38,24213.0,74.7217,74.9001,74.5245,74.5432,24213.0
2022-06-21 09:45:00,79.34,79.34,79.14,79.27,23325.0,74.5057,74.5057,74.3179,74.4399,23325.0
2022-06-21 09:50:00,79.24,79.51,79.17,79.35,29220.0,74.4118,74.6653,74.346,74.5151,29220.0
2022-06-21 09:55:00,79.34,79.78,79.33,79.68,36183.0,74.5057,74.9189,74.4963,74.825,36183.0
2022-06-21 10:00:00,79.66,80.22,79.63,80.19,41382.0,74.8062,75.3321,74.778,75.3039,41382.0
2022-06-21 10:05:00,80.22,80.23,80.0,80.12,24226.0,75.3321,75.3415,75.1255,75.2382,24226.0
2022-06-21 10:10:00,80.13,80.29,80.09,80.26,46757.0,75.2475,75.3978,75.21,75.3696,46757.0
2022-06-21 10:15:00,80.26,80.54,80.24,80.52,37482.0,75.3696,75.6326,75.3508,75.6138,37482.0
2022-06-21 10:20:00,80.53,80.74,80.38,80.7,46630.0,75.6232,75.8204,75.4823,75.7828,46630.0
2022-06-21 10:25:00,80.65,80.82,80.64,80.77,49674.0,75.7359,75.8955,75.7265,75.8485,49674.0
2022-06-21 10:30:00,80.79,81.0,80.76,80.86,32260.0,75.8673,76.0645,75.8392,75.9331,32260.0
2022-06-21 10:35:00,80.85,81.1,80.82,81.09,24512.0,75.9237,76.1584,75.8955,76.149,24512.0
2022-06-21 10:40:00,81.12,81.21,81.03,81.09,38168.0,76.1772,76.2617,76.0927,76.149,38168.0
2022-06-21 10:45:00,81.08,81.13,80.96,81.05,19032.0,76.1397,76.1866,76.027,76.1115,19032.0
2022-06-21 10:50:00,81.07,81.15,80.96,81.04,15133.0,76.1303,76.2054,76.027,76.1021,15133.0
2022-06-21 10:55:00,81.05,81.14,81.02,81.04,22272.0,76.1115,76.196,76.0833,76.1021,22272.0
2022-06-21 11:00:00,81.05,81.05,80.95,80.96,18668.0,76.1115,76.1115,76.0176,76.027,18668.0
2022-06-21 11:05:00,80.94,80.97,80.68,80.85,73454.0,76.0082,76.0364,75.764,75.9237,73454.0
2022-06-21 11:10:00,80.85,80.89,80.63,80.69,28976.0,75.9237,75.9612,75.7171,75.7734,28976.0
2022-06-21 11:15:00,80.67,80.91,80.64,80.8,32164.0,75.7546,75.98,75.7265,75.8767,32164.0
2022-06-21 11:20:00,80.78,80.93,80.72,80.73,23297.0,75.8579,75.9988,75.8016,75.811,23297.0
2022-06-21 11:25:00,80.73,80.79,80.65,80.65,15881.0,75.811,75.8673,75.7359,75.7359,15881.0
2022-06-21 11:30:00,80.67,80.76,80.63,80.69,18112.0,75.7546,75.8392,75.7171,75.7734,18112.0
2022-06-21 11:35:00,80.71,80.71,80.41,80.51,12595.0,75.7922,75.7922,75.5105,75.6044,12595.0
2022-06-21 11:40:00,80.52,80.57,80.47,80.55,16409.0,75.6138,75.6607,75.5668,75.642,16409.0
2022-06-21 11:45:00,80.55,80.7,80.49,80.7,9475.0,75.642,75.7828,75.5856,75.7828,9475.0
2022-06-21 11:50:00,80.68,80.7,80.53,80.59,24842.0,75.764,75.7828,75.6232,75.6795,24842.0
2022-06-21 11:55:00,80.58,80.59,80.37,80.38,22678.0,75.6701,75.6795,75.4729,75.4823,22678.0
2022-06-21 12:00:00,80.39,80.51,80.39,80.48,16388.0,75.4917,75.6044,75.4917,75.5762,16388.0
2022-06-21 12:05:00,80.47,80.47,80.36,80.41,13412.0,75.5668,75.5668,75.4635,75.5105,13412.0
2022-06-21 12:10:00,80.44,80.47,80.28,80.3,7835.0,75.5387,75.5668,75.3884,75.4072,7835.0
2022-06-21 12:15:00,80.32,80.34,80.24,80.25,10393.0,75.426,75.4447,75.3508,75.3602,10393.0
2022-06-21 12:20:00,80.23,80.3,80.21,80.27,10382.0,75.3415,75.4072,75.3227,75.379,10382.0
2022-06-21 12:25:00,80.27,80.48,80.26,80.38,22504.0,75.379,75.5762,75.3696,75.4823,22504.0
2022-06-21 12:30:00,80.39,80.42,80.27,80.37,12509.0,75.4917,75.5199,75.379,75.4729,12509.0
2022-06-21 12:35:00,80.34,80.5,80.33,80.39,17854.0,75.4447,75.595,75.4354,75.4917,17854.0
2022-06-21 12:40:00,80.4,80.42,80.31,80.4,11398.0,75.5011,75.5199,75.4166,75.5011,11398.0
2022-06-21 12:45:00,80.41,80.41,80.22,80.28,8959.0,75.5105,75.5105,75.3321,75.3884,8959.0
2022-06-21 12:50:00,80.28,80.35,80.22,80.34,18043.0,75.3884,75.4541,75.3321,75.4447,18043.0
2022-06-21 12:55:00,80.34,80.45,80.31,80.44,7849.0,75.4447,75.548,75.4166,75.5387,7849.0
2022-06-21 13:00:00,80.43,80.52,80.4,80.43,9953.0,75.5293,75.6138,75.5011,75.5293,9953.0
2022-06-21 13:05:00,80.43,80.45,80.34,80.44,12550.0,75.5293,75.548,75.4447,75.5387,12550.0
2022-06-21 13:10:00,80.44,80.46,80.33,80.36,16784.0,75.5387,75.5574,75.4354,75.4635,16784.0
2022-06-21 13:15:00,80.36,80.36,80.21,80.23,12564.0,75.4635,75.4635,75.3227,75.3415,12564.0
2022-06-21 13:20:00,80.25,80.27,80.17,80.2,11882.0,75.3602,75.379,75.2851,75.3133,11882.0
2022-06-21 13:25:00,80.22,80.23,80.15,80.18,11501.0,75.3321,75.3415,75.2663,75.2945,11501.0
2022-06-21 13:30:00,80.19,80.26,80.18,80.26,6211.0,75.3039,75.3696,75.2945,75.3696,6211.0
2022-06-21 13:35:00,80.25,80.26,80.17,80.17,6757.0,75.3602,75.3696,75.2851,75.2851,6757.0
2022-06-21 13:40:00,80.17,80.22,80.07,80.17,13502.0,75.2851,75.3321,75.1912,75.2851,13502.0
2022-06-21 13:45:00,80.18,80.2,80.1,80.16,13251.0,75.2945,75.3133,75.2194,75.2757,13251.0
2022-06-21 13:50:00,80.14,80.17,80.08,80.12,15667.0,75.2569,75.2851,75.2006,75.2382,15667.0
2022-06-21 13:55:00,80.13,80.13,80.02,80.06,20901.0,75.2475,75.2475,75.1442,75.1818,20901.0
2022-06-21 14:00:00,80.08,80.08,79.96,80.05,25082.0,75.2006,75.2006,75.0879,75.1724,25082.0
2022-06-21 14:05:00,80.05,80.36,80.04,80.36,19789.0,75.1724,75.4635,75.163,75.4635,19789.0
2022-06-21 14:10:00,80.36,80.45,80.24,80.24,12973.0,75.4635,75.548,75.3508,75.3508,12973.0
2022-06-21 14:15:00,80.22,80.32,80.19,80.32,18034.0,75.3321,75.426,75.3039,75.426,18034.0
2022-06-21 14:20:00,80.31,80.32,80.16,80.23,16590.0,75.4166,75.426,75.2757,75.3415,16590.0
2022-06-21 14:25:00,80.23,80.31,80.23,80.3,14713.0,75.3415,75.4166,75.3415,75.4072,14713.0
2022-06-21 14:30:00,80.29,80.36,80.27,80.36,13306.0,75.3978,75.4635,75.379,75.4635,13306.0
2022-06-21 14:35:00,80.35,80.37,80.21,80.23,21315.0,75.4541,75.4729,75.3227,75.3415,21315.0
2022-06-21 14:40:00,80.22,80.5,80.21,80.45,22141.0,75.3321,75.595,75.3227,75.548,22141.0
2022-06-21 14:45:00,80.42,80.46,80.39,80.46,15538.0,75.5199,75.5574,75.4917,75.5574,15538.0
2022-06-21 14:50:00,80.46,80.62,80.43,80.62,13811.0,75.5574,75.7077,75.5293,75.7077,13811.0
2022-06-21 14:55:00,80.64,80.68,80.59,80.65,12571.0,75.7265,75.764,75.6795,75.7359,12571.0
2022-06-21 15:00:00,80.65,80.75,80.56,80.7,13047.0,75.7359,75.8298,75.6513,75.7828,13047.0
2022-06-21 15:05:00,80.72,80.74,80.69,80.72,9336.0,75.8016,75.8204,75.7734,75.8016,9336.0
2022-06-21 15:10:00,80.72,80.78,80.69,80.74,17694.0,75.8016,75.8579,75.7734,75.8204,17694.0
2022-06-21 15:15:00,80.73,80.74,80.59,80.59,25090.0,75.811,75.8204,75.6795,75.6795,25090.0
2022-06-21 15:20:00,80.59,80.7,80.58,80.64,22370.0,75.6795,75.7828,75.6701,75.7265,22370.0
2022-06-21 15:25:00,80.64,80.67,80.58,80.65,23881.0,75.7265,75.7546,75.6701,75.7359,23881.0
2022-06-21 15:30:00,80.65,80.67,80.55,80.6,27014.0,75.7359,75.7546,75.642,75.6889,27014.0
2022-06-21 15:35:00,80.59,80.59,80.41,80.43,30177.0,75.6795,75.6795,75.5105,75.5293,30177.0
2022-06-21 15:40:00,80.44,80.44,80.3,80.35,34607.0,75.5387,75.5387,75.4072,75.4541,34607.0
2022-06-21 15:45:00,80.35,80.39,80.31,80.35,54239.0,75.4541,75.4917,75.4166,75.4541,54239.0
2022-06-21 15:50:00,80.35,80.45,80.3,80.35,63357.0,75.4541,75.548,75.4072,75.4541,63357.0
2022-06-21 15:55:00,80.34,80.35,80.1,80.22,114734.0,75.4447,75.4541,75.2194,75.3321,114734.0
2022-06-22 09:30:00,78.48,78.99,78.21,78.52,95869.0,73.6981,74.177,73.4445,73.7356,95869.0
2022-06-22 09:35:00,78.61,78.62,78.07,78.18,37770.0,73.8202,73.8296,73.3131,73.4164,37770.0
2022-06-22 09:40:00,78.19,78.42,78.03,78.13,23193.0,73.4258,73.6417,73.2755,73.3694,23193.0
2022-06-22 09:45:00,78.18,78.27,77.94,77.94,23371.0,73.4164,73.5009,73.191,73.191,23371.0
2022-06-22 09:50:00,77.97,78.43,77.82,78.34,35108.0,73.2192,73.6511,73.0783,73.5666,35108.0
2022-06-22 09:55:00,78.36,78.68,78.14,78.17,29528.0,73.5854,73.8859,73.3788,73.407,29528.0
2022-06-22 10:00:00,78.17,78.24,77.9,78.07,44337.0,73.407,73.4727,73.1534,73.3131,44337.0
2022-06-22 10:05:00,78.07,78.07,77.8,77.89,36315.0,73.3131,73.3131,73.0595,73.144,36315.0
2022-06-22 10:10:00,77.91,78.1,77.73,78.07,63598.0,73.1628,73.3412,72.9938,73.3131,63598.0
2022-06-22 10:15:00,78.09,78.46,78.04,78.46,44240.0,73.3318,73.6793,73.2849,73.6793,44240.0
2022-06-22 10:20:00,78.45,78.76,78.38,78.76,18771.0,73.6699,73.961,73.6042,73.961,18771.0
2022-06-22 10:25:00,78.74,78.88,78.66,78.88,30341.0,73.9422,74.0737,73.8671,74.0737,30341.0
2022-06-22 10:30:00,78.89,78.89,78.54,78.57,48121.0,74.0831,74.0831,73.7544,73.7826,48121.0
2022-06-22 10:35:00,78.55,78.81,78.54,78.8,25278.0,73.7638,74.008,73.7544,73.9986,25278.0
2022-06-22 10:40:00,78.8,78.82,78.62,78.76,31972.0,73.9986,74.0174,73.8296,73.961,31972.0
2022-06-22 10:45:00,78.78,78.8,78.55,78.61,23908.0,73.9798,73.9986,73.7638,73.8202,23908.0
2022-06-22 10:50:00,78.6,78.68,78.46,78.49,22116.0,73.8108,73.8859,73.6793,73.7075,22116.0
2022-06-22 10:55:00,78.46,78.47,78.31,78.38,24536.0,73.6793,73.6887,73.5384,73.6042,24536.0
2022-06-22 11:00:00,78.38,78.38,78.07,78.28,53670.0,73.6042,73.6042,73.3131,73.5103,53670.0
2022-06-22 11:05:00,78.29,78.42,78.18,78.36,21166.0,73.5197,73.6417,73.4164,73.5854,21166.0
2022-06-22 11:10:00,78.34,78.55,78.34,78.49,23289.0,73.5666,73.7638,73.5666,73.7075,23289.0
2022-06-22 11:15:00,78.5,78.62,78.34,78.49,27276.0,73.7169,73.8296,73.5666,73.7075,27276.0
2022-06-22 11:20:00,78.46,78.59,78.37,78.49,15113.0,73.6793,73.8014,73.5948,73.7075,15113.0
2022-06-22 11:25:00,78.49,78.75,78.48,78.65,27316.0,73.7075,73.9516,73.6981,73.8577,27316.0
2022-06-22 11:30:00,78.66,78.95,78.66,78.83,16278.0,73.8671,74.1394,73.8671,74.0268,16278.0
2022-06-22 11:35:00,78.83,78.85,78.74,78.85,11430.0,74.0268,74.0455,73.9422,74.0455,11430.0
2022-06-22 11:40:00,78.85,78.87,78.66,78.68,18526.0,74.0455,74.0643,73.8671,73.8859,18526.0
2022-06-22 11:45:00,78.68,78.9,78.65,78.87,37358.0,73.8859,74.0925,73.8577,74.0643,37358.0
2022-06-22 11:50:00,78.87,78.9,78.64,78.65,32057.0,74.0643,74.0925,73.8483,73.8577,32057.0
2022-06-22 11:55:00,78.67,78.67,78.55,78.56,11685.0,73.8765,73.8765,73.7638,73.7732,11685.0
2022-06-22 12:00:00,78.58,78.8,78.53,78.63,35116.0,73.792,73.9986,73.745,73.8389,35116.0
2022-06-22 12:05:00,78.6,78.66,78.53,78.6,20387.0,73.8108,73.8671,73.745,73.8108,20387.0
2022-06-22 12:10:00,78.65,78.69,78.6,78.64,16708.0,73.8577,73.8953,73.8108,73.8483,16708.0
2022-06-22 12:15:00,78.66,78.75,78.61,78.67,17194.0,73.8671,73.9516,73.8202,73.8765,17194.0
2022-06-22 12:20:00,78.66,78.72,78.59,78.61,18451.0,73.8671,73.9235,73.8014,73.8202,18451.0
2022-06-22 12:25:00,78.6,78.7,78.57,78.62,12195.0,73.8108,73.9047,73.7826,73.8296,12195.0
2022-06-22 12:30:00,78.61,78.7,78.51,78.61,32003.0,73.8202,73.9047,73.7263,73.8202,32003.0
2022-06-22 12:35:00,78.61,78.72,78.47,78.48,10371.0,73.8202,73.9235,73.6887,73.6981,10371.0
2022-06-22 12:40:00,78.48,78.69,78.48,78.69,14078.0,73.6981,73.8953,73.6981,73.8953,14078.0
2022-06-22 12:45:00,78.69,78.72,78.6,78.69,8873.0,73.8953,73.9235,73.8108,73.8953,8873.0
2022-06-22 12:50:00,78.74,78.79,78.64,78.73,20354.0,73.9422,73.9892,73.8483,73.9328,20354.0
2022-06-22 12:55:00,78.72,78.82,78.67,78.82,7253.0,73.9235,74.0174,73.8765,74.0174,7253.0
2022-06-22 13:00:00,78.83,78.85,78.67,78.7,9845.0,74.0268,74.0455,73.8765,73.9047,9845.0
2022-06-22 13:05:00,78.68,78.85,78.64,78.81,18619.0,73.8859,74.0455,73.8483,74.008,18619.0
2022-06-22 13:10:00,78.81,78.88,78.79,78.87,22636.0,74.008,74.0737,73.9892,74.0643,22636.0
2022-06-22 13:15:00,78.87,79.06,78.86,79.06,19095.0,74.0643,74.2427,74.0549,74.2427,19095.0
2022-06-22 13:20:00,79.05,79.18,79.04,79.14,15822.0,74.2334,74.3554,74.224,74.3179,15822.0
2022-06-22 13:25:00,79.14,79.22,79.12,79.15,12797.0,74.3179,74.393,74.2991,74.3273,12797.0
2022-06-22 13:30:00,79.13,79.14,78.96,78.96,9638.0,74.3085,74.3179,74.1488,74.1488,9638.0
2022-06-22 13:35:00,78.96,78.97,78.89,78.97,8350.0,74.1488,74.1582,74.0831,74.1582,8350.0
2022-06-22 13:40:00,78.97,79.1,78.96,79.09,8798.0,74.1582,74.2803,74.1488,74.2709,8798.0
2022-06-22 13:45:00,79.09,79.2,79.05,79.19,10122.0,74.2709,74.3742,74.2334,74.3648,10122.0
2022-06-22 13:50:00,79.18,79.21,79.08,79.12,7828.0,74.3554,74.3836,74.2615,74.2991,7828.0
2022-06-22 13:55:00,79.12,79.16,79.05,79.11,7865.0,74.2991,74.3366,74.2334,74.2897,7865.0
2022-06-22 14:00:00,79.14,79.27,79.08,79.27,12017.0,74.3179,74.4399,74.2615,74.4399,12017.0
2022-06-22 14:05:00,79.26,79.49,79.26,79.48,13940.0,74.4306,74.6465,74.4306,74.6371,13940.0
2022-06-22 14:10:00,79.47,79.47,79.31,79.38,12622.0,74.6278,74.6278,74.4775,74.5432,12622.0
2022-06-22 14:15:00,79.36,79.5,79.31,79.37,38609.0,74.5245,74.6559,74.4775,74.5339,38609.0
2022-06-22 14:20:00,79.36,79.36,79.17,79.29,19874.0,74.5245,74.5245,74.346,74.4587,19874.0
2022-06-22 14:25:00,79.29,79.29,79.16,79.2,11637.0,74.4587,74.4587,74.3366,74.3742,11637.0
2022-06-22 14:30:00,79.2,79.29,79.18,79.22,12639.0,74.3742,74.4587,74.3554,74.393,12639.0
2022-06-22 14:35:00,79.23,79.23,79.1,79.14,18926.0,74.4024,74.4024,74.2803,74.3179,18926.0
2022-06-22 14:40:00,79.13,79.16,79.0,79.06,13728.0,74.3085,74.3366,74.1864,74.2427,13728.0
2022-06-22 14:45:00,79.06,79.09,78.91,78.92,20171.0,74.2427,74.2709,74.1019,74.1113,20171.0
2022-06-22 14:50:00,78.91,79.0,78.89,78.98,35998.0,74.1019,74.1864,74.0831,74.1676,35998.0
2022-06-22 14:55:00,78.98,79.08,78.97,79.06,27401.0,74.1676,74.2615,74.1582,74.2427,27401.0
2022-06-22 15:00:00,79.06,79.07,78.9,79.04,27973.0,74.2427,74.2521,74.0925,74.224,27973.0
2022-06-22 15:05:00,79.05,79.06,78.92,78.95,24354.0,74.2334,74.2427,74.1113,74.1394,24354.0
2022-06-22 15:10:00,78.93,78.98,78.87,78.98,23799.0,74.1207,74.1676,74.0643,74.1676,23799.0
2022-06-22 15:15:00,78.97,79.01,78.93,78.98,24329.0,74.1582,74.1958,74.1207,74.1676,24329.0
2022-06-22 15:20:00,78.98,79.03,78.95,78.99,26343.0,74.1676,74.2146,74.1394,74.177,26343.0
2022-06-22 15:25:00,78.98,79.0,78.76,78.88,30575.0,74.1676,74.1864,73.961,74.0737,30575.0
2022-06-22 15:30:00,78.87,78.92,78.79,78.79,30240.0,74.0643,74.1113,73.9892,73.9892,30240.0
2022-06-22 15:35:00,78.78,78.79,78.69,78.78,41601.0,73.9798,73.9892,73.8953,73.9798,41601.0
2022-06-22 15:40:00,78.77,78.82,78.74,78.76,89661.0,73.9704,74.0174,73.9422,73.961,89661.0
2022-06-22 15:45:00,78.76,78.76,78.61,78.64,78853.0,73.961,73.961,73.8202,73.8483,78853.0
2022-06-22 15:50:00,78.63,78.79,78.57,78.77,155987.0,73.8389,73.9892,73.7826,73.9704,155987.0
2022-06-22 15:55:00,78.76,78.78,78.46,78.46,268933.0,73.961,73.9798,73.6793,73.6793,268933.0
2022-06-23 09:30:00,78.59,78.86,78.5,78.61,100085.0,73.8014,74.0549,73.7169,73.8202,100085.0
2022-06-23 09:35:00,78.61,78.94,78.61,78.77,33275.0,73.8202,74.1301,73.8202,73.9704,33275.0
2022-06-23 09:40:00,78.77,79.02,78.71,78.86,80607.0,73.9704,74.2052,73.9141,74.0549,80607.0
2022-06-23 09:45:00,78.88,78.92,78.48,78.55,31742.0,74.0737,74.1113,73.6981,73.7638,31742.0
2022-06-23 09:50:00,78.46,78.51,78.06,78.08,35425.0,73.6793,73.7263,73.3037,73.3225,35425.0
2022-06-23 09:55:00,78.05,78.28,77.89,78.21,50482.0,73.2943,73.5103,73.144,73.4445,50482.0
2022-06-23 10:00:00,78.18,78.27,78.03,78.09,24493.0,73.4164,73.5009,73.2755,73.3318,24493.0
2022-06-23 10:05:00,78.09,78.19,77.74,77.75,27450.0,73.3318,73.4258,73.0032,73.0126,27450.0
2022-06-23 10:10:00,77.68,77.84,77.52,77.54,49424.0,72.9468,73.0971,72.7966,72.8154,49424.0
2022-06-23 10:15:00,77.51,77.66,77.43,77.58,43140.0,72.7872,72.928,72.7121,72.8529,43140.0
2022-06-23 10:20:00,77.62,77.93,77.58,77.86,52698.0,72.8905,73.1816,72.8529,73.1159,52698.0
2022-06-23 10:25:00,77.84,77.88,77.69,77.76,30026.0,73.0971,73.1346,72.9562,73.022,30026.0
2022-06-23 10:30:00,77.77,77.85,77.62,77.7,58342.0,73.0313,73.1065,72.8905,72.9656,58342.0
2022-06-23 10:35:00,77.73,77.87,77.65,77.87,31651.0,72.9938,73.1252,72.9187,73.1252,31651.0
2022-06-23 10:40:00,77.91,78.02,77.79,77.8,23954.0,73.1628,73.2661,73.0501,73.0595,23954.0
2022-06-23 10:45:00,77.8,78.03,77.77,77.89,25076.0,73.0595,73.2755,73.0313,73.144,25076.0
2022-06-23 10:50:00,77.89,77.94,77.74,77.79,28541.0,73.144,73.191,73.0032,73.0501,28541.0
2022-06-23 10:55:00,77.79,77.98,77.78,77.97,21968.0,73.0501,73.2285,73.0407,73.2192,21968.0
2022-06-23 11:00:00,77.95,78.02,77.82,77.88,20173.0,73.2004,73.2661,73.0783,73.1346,20173.0
2022-06-23 11:05:00,77.85,77.94,77.8,77.94,27911.0,73.1065,73.191,73.0595,73.191,27911.0
2022-06-23 11:10:00,77.94,78.11,77.88,78.08,22236.0,73.191,73.3506,73.1346,73.3225,22236.0
2022-06-23 11:15:00,78.06,78.07,77.93,77.99,27437.0,73.3037,73.3131,73.1816,73.2379,27437.0
2022-06-23 11:20:00,77.98,78.06,77.79,77.83,20363.0,73.2285,73.3037,73.0501,73.0877,20363.0
2022-06-23 11:25:00,77.84,77.87,77.75,77.79,29533.0,73.0971,73.1252,73.0126,73.0501,29533.0
2022-06-23 11:30:00,77.81,77.83,77.52,77.55,34508.0,73.0689,73.0877,72.7966,72.8247,34508.0
2022-06-23 11:35:00,77.54,77.54,77.38,77.38,15055.0,72.8154,72.8154,72.6651,72.6651,15055.0
2022-06-23 11:40:00,77.36,77.67,77.36,77.63,31565.0,72.6463,72.9374,72.6463,72.8999,31565.0
2022-06-23 11:45:00,77.62,77.72,77.55,77.71,25162.0,72.8905,72.9844,72.8247,72.975,25162.0
2022-06-23 11:50:00,77.71,77.74,77.61,77.61,20812.0,72.975,73.0032,72.8811,72.8811,20812.0
2022-06-23 11:55:00,77.61,77.64,77.47,77.52,17604.0,72.8811,72.9093,72.7496,72.7966,17604.0
2022-06-23 12:00:00,77.5,77.51,77.23,77.25,100267.0,72.7778,72.7872,72.5242,72.543,100267.0
2022-06-23 12:05:00,77.23,77.3,77.1,77.13,19628.0,72.5242,72.59,72.4022,72.4303,19628.0
2022-06-23 12:10:00,77.11,77.28,77.07,77.26,36693.0,72.4116,72.5712,72.374,72.5524,36693.0
2022-06-23 12:15:00,77.25,77.43,77.19,77.36,40208.0,72.543,72.7121,72.4867,72.6463,40208.0
2022-06-23 12:20:00,77.38,77.43,77.32,77.42,19226.0,72.6651,72.7121,72.6088,72.7027,19226.0
2022-06-23 12:25:00,77.41,77.41,77.18,77.18,30182.0,72.6933,72.6933,72.4773,72.4773,30182.0
2022-06-23 12:30:00,77.16,77.19,76.94,76.97,39534.0,72.4585,72.4867,72.2519,72.2801,39534.0
2022-06-23 12:35:00,76.97,77.15,76.97,77.1,42297.0,72.2801,72.4491,72.2801,72.4022,42297.0
2022-06-23 12:40:00,77.09,77.21,77.08,77.13,32904.0,72.3928,72.5055,72.3834,72.4303,32904.0
2022-06-23 12:45:00,77.12,77.12,76.94,77.06,20993.0,72.4209,72.4209,72.2519,72.3646,20993.0
2022-06-23 12:50:00,77.05,77.15,76.98,77.12,26438.0,72.3552,72.4491,72.2895,72.4209,26438.0
2022-06-23 12:55:00,77.07,77.1,77.01,77.04,17544.0,72.374,72.4022,72.3177,72.3458,17544.0
2022-06-23 13:00:00,77.03,77.06,76.94,77.03,19823.0,72.3364,72.3646,72.2519,72.3364,19823.0
2022-06-23 13:05:00,77.03,77.23,77.03,77.13,31868.0,72.3364,72.5242,72.3364,72.4303,31868.0
2022-06-23 13:10:00,77.11,77.22,77.1,77.15,13431.0,72.4116,72.5149,72.4022,72.4491,13431.0
2022-06-23 13:15:00,77.16,77.18,77.07,77.13,18921.0,72.4585,72.4773,72.374,72.4303,18921.0
2022-06-23 13:20:00,77.14,77.22,76.99,77.09,29392.0,72.4397,72.5149,72.2989,72.3928,29392.0
2022-06-23 13:25:00,77.09,77.16,76.96,77.01,30455.0,72.3928,72.4585,72.2707,72.3177,30455.0
2022-06-23 13:30:00,77.02,77.08,76.88,76.93,26102.0,72.327,72.3834,72.1956,72.2425,26102.0
2022-06-23 13:35:00,76.92,77.0,76.84,76.87,28259.0,72.2331,72.3083,72.158,72.1862,28259.0
2022-06-23 13:40:00,76.88,76.91,76.77,76.88,24623.0,72.1956,72.2237,72.0923,72.1956,24623.0
2022-06-23 13:45:00,76.87,76.99,76.84,76.99,25327.0,72.1862,72.2989,72.158,72.2989,25327.0
2022-06-23 13:50:00,77.0,77.12,76.98,77.06,21789.0,72.3083,72.4209,72.2895,72.3646,21789.0
2022-06-23 13:55:00,77.06,77.11,76.92,76.98,25398.0,72.3646,72.4116,72.2331,72.2895,25398.0
2022-06-23 14:00:00,76.98,77.0,76.88,76.95,22837.0,72.2895,72.3083,72.1956,72.2613,22837.0
2022-06-23 14:05:00,76.96,77.01,76.93,76.98,16404.0,72.2707,72.3177,72.2425,72.2895,16404.0
2022-06-23 14:10:00,76.97,77.19,76.96,77.17,32815.0,72.2801,72.4867,72.2707,72.4679,32815.0
2022-06-23 14:15:00,77.17,77.2,77.05,77.1,31565.0,72.4679,72.4961,72.3552,72.4022,31565.0
2022-06-23 14:20:00,77.11,77.23,77.04,77.22,34345.0,72.4116,72.5242,72.3458,72.5149,34345.0
2022-06-23 14:25:00,77.22,77.31,77.18,77.25,39899.0,72.5149,72.5994,72.4773,72.543,39899.0
2022-06-23 14:30:00,77.26,77.49,77.25,77.47,37400.0,72.5524,72.7684,72.543,72.7496,37400.0
2022-06-23 14:35:00,77.44,77.51,77.37,77.45,29878.0,72.7215,72.7872,72.6557,72.7308,29878.0
2022-06-23 14:40:00,77.45,77.48,77.36,77.38,32021.0,72.7308,72.759,72.6463,72.6651,32021.0
2022-06-23 14:45:00,77.39,77.41,77.31,77.35,22037.0,72.6745,72.6933,72.5994,72.6369,22037.0
2022-06-23 14:50:00,77.35,77.48,77.35,77.48,27530.0,72.6369,72.759,72.6369,72.759,27530.0
2022-06-23 14:55:00,77.48,77.49,77.38,77.46,40382.0,72.759,72.7684,72.6651,72.7402,40382.0
2022-06-23 15:00:00,77.45,77.45,77.33,77.45,33654.0,72.7308,72.7308,72.6182,72.7308,33654.0
2022-06-23 15:05:00,77.44,77.58,77.42,77.54,40867.0,72.7215,72.8529,72.7027,72.8154,40867.0
2022-06-23 15:10:00,77.53,77.61,77.47,77.58,30931.0,72.806,72.8811,72.7496,72.8529,30931.0
2022-06-23 15:15:00,77.57,77.61,77.45,77.52,33980.0,72.8435,72.8811,72.7308,72.7966,33980.0
2022-06-23 15:20:00,77.53,77.57,77.45,77.54,32394.0,72.806,72.8435,72.7308,72.8154,32394.0
2022-06-23 15:25:00,77.5,77.65,77.5,77.59,43139.0,72.7778,72.9187,72.7778,72.8623,43139.0
2022-06-23 15:30:00,77.59,77.91,77.58,77.91,52114.0,72.8623,73.1628,72.8529,73.1628,52114.0
2022-06-23 15:35:00,77.91,77.91,77.76,77.81,60388.0,73.1628,73.1628,73.022,73.0689,60388.0
2022-06-23 15:40:00,77.81,77.97,77.78,77.89,69141.0,73.0689,73.2192,73.0407,73.144,69141.0
2022-06-23 15:45:00,77.89,78.01,77.88,77.95,107413.0,73.144,73.2567,73.1346,73.2004,107413.0
2022-06-23 15:50:00,77.96,78.06,77.74,77.76,160596.0,73.2098,73.3037,73.0032,73.022,160596.0
2022-06-23 15:55:00,77.77,77.83,77.62,77.79,317096.0,73.0313,73.0877,72.8905,73.0501,317096.0
2022-06-24 09:30:00,78.72,79.61,78.47,79.44,101470.0,73.9235,74.7592,73.6887,74.5996,101470.0
2022-06-24 09:35:00,79.44,79.57,79.17,79.34,32781.0,74.5996,74.7217,74.346,74.5057,32781.0
2022-06-24 09:40:00,79.38,79.85,79.31,79.75,41033.0,74.5432,74.9846,74.4775,74.8907,41033.0
2022-06-24 09:45:00,79.78,80.37,79.77,80.37,34567.0,74.9189,75.4729,74.9095,75.4729,34567.0
2022-06-24 09:50:00,80.39,80.41,80.03,80.21,28250.0,75.4917,75.5105,75.1536,75.3227,28250.0
2022-06-24 09:55:00,80.19,80.36,79.89,79.95,25558.0,75.3039,75.4635,75.0222,75.0785,25558.0
2022-06-24 10:00:00,79.98,80.58,79.98,80.26,29946.0,75.1067,75.6701,75.1067,75.3696,29946.0
2022-06-24 10:05:00,80.25,80.55,80.25,80.38,18736.0,75.3602,75.642,75.3602,75.4823,18736.0
2022-06-24 10:10:00,80.35,80.42,80.19,80.36,35179.0,75.4541,75.5199,75.3039,75.4635,35179.0
2022-06-24 10:15:00,80.32,80.6,80.32,80.59,15909.0,75.426,75.6889,75.426,75.6795,15909.0
2022-06-24 10:20:00,80.57,80.68,80.47,80.68,26303.0,75.6607,75.764,75.5668,75.764,26303.0
2022-06-24 10:25:00,80.69,80.86,80.66,80.83,33340.0,75.7734,75.9331,75.7453,75.9049,33340.0
2022-06-24 10:30:00,80.84,80.99,80.8,80.94,42423.0,75.9143,76.0551,75.8767,76.0082,42423.0
2022-06-24 10:35:00,80.95,81.0,80.8,80.81,30292.0,76.0176,76.0645,75.8767,75.8861,30292.0
2022-06-24 10:40:00,80.82,80.9,80.79,80.88,23464.0,75.8955,75.9706,75.8673,75.9518,23464.0
2022-06-24 10:45:00,80.89,81.19,80.82,81.19,27070.0,75.9612,76.243,75.8955,76.243,27070.0
2022-06-24 10:50:00,81.2,81.45,81.18,81.45,27055.0,76.2523,76.4871,76.2336,76.4871,27055.0
2022-06-24 10:55:00,81.45,81.49,81.35,81.4,32771.0,76.4871,76.5247,76.3932,76.4402,32771.0
2022-06-24 11:00:00,81.39,81.58,81.39,81.55,17720.0,76.4308,76.6092,76.4308,76.581,17720.0
2022-06-24 11:05:00,81.54,81.54,81.31,81.49,24875.0,76.5716,76.5716,76.3556,76.5247,24875.0
2022-06-24 11:10:00,81.49,81.54,81.29,81.31,21263.0,76.5247,76.5716,76.3369,76.3556,21263.0
2022-06-24 11:15:00,81.32,81.35,81.17,81.23,24119.0,76.365,76.3932,76.2242,76.2805,24119.0
2022-06-24 11:20:00,81.24,81.43,81.24,81.39,28674.0,76.2899,76.4683,76.2899,76.4308,28674.0
2022-06-24 11:25:00,81.41,81.55,81.38,81.52,12996.0,76.4496,76.581,76.4214,76.5528,12996.0
2022-06-24 11:30:00,81.53,81.57,81.43,81.44,8937.0,76.5622,76.5998,76.4683,76.4777,8937.0
2022-06-24 11:35:00,81.4,81.56,81.4,81.55,8416.0,76.4402,76.5904,76.4402,76.581,8416.0
2022-06-24 11:40:00,81.52,81.68,81.52,81.63,11224.0,76.5528,76.7031,76.5528,76.6561,11224.0
2022-06-24 11:45:00,81.62,81.65,81.55,81.55,13673.0,76.6468,76.6749,76.581,76.581,13673.0
2022-06-24 11:50:00,81.58,81.62,81.49,81.51,9024.0,76.6092,76.6468,76.5247,76.5435,9024.0
2022-06-24 11:55:00,81.54,81.54,81.43,81.5,15897.0,76.5716,76.5716,76.4683,76.5341,15897.0
2022-06-24 12:00:00,81.5,81.64,81.45,81.62,12237.0,76.5341,76.6655,76.4871,76.6468,12237.0
2022-06-24 12:05:00,81.63,81.67,81.53,81.55,13584.0,76.6561,76.6937,76.5622,76.581,13584.0
2022-06-24 12:10:00,81.54,81.6,81.54,81.56,13170.0,76.5716,76.628,76.5716,76.5904,13170.0
2022-06-24 12:15:00,81.55,81.72,81.54,81.67,15818.0,76.581,76.7407,76.5716,76.6937,15818.0
2022-06-24 12:20:00,81.65,81.69,81.54,81.61,15940.0,76.6749,76.7125,76.5716,76.6374,15940.0
2022-06-24 12:25:00,81.62,81.66,81.58,81.6,20635.0,76.6468,76.6843,76.6092,76.628,20635.0
2022-06-24 12:30:00,81.61,81.71,81.6,81.68,18069.0,76.6374,76.7313,76.628,76.7031,18069.0
2022-06-24 12:35:00,81.67,81.74,81.65,81.74,15230.0,76.6937,76.7594,76.6749,76.7594,15230.0
2022-06-24 12:40:00,81.74,81.9,81.73,81.89,20490.0,76.7594,76.9097,76.7501,76.9003,20490.0
2022-06-24 12:45:00,81.88,81.94,81.85,81.91,14573.0,76.8909,76.9473,76.8627,76.9191,14573.0
2022-06-24 12:50:00,81.92,82.02,81.87,82.02,14200.0,76.9285,77.0224,76.8815,77.0224,14200.0
2022-06-24 12:55:00,82.02,82.03,81.77,81.81,13496.0,77.0224,77.0318,76.7876,76.8252,13496.0
2022-06-24 13:00:00,81.8,82.0,81.78,82.0,12718.0,76.8158,77.0036,76.797,77.0036,12718.0
2022-06-24 13:05:00,82.0,82.0,81.83,81.83,13198.0,77.0036,77.0036,76.844,76.844,13198.0
2022-06-24 13:10:00,81.85,81.96,81.85,81.96,9033.0,76.8627,76.966,76.8627,76.966,9033.0
2022-06-24 13:15:00,81.96,81.98,81.84,81.88,26621.0,76.966,76.9848,76.8534,76.8909,26621.0
2022-06-24 13:20:00,81.87,81.9,81.83,81.86,14761.0,76.8815,76.9097,76.844,76.8721,14761.0
2022-06-24 13:25:00,81.87,81.88,81.8,81.86,10919.0,76.8815,76.8909,76.8158,76.8721,10919.0
2022-06-24 13:30:00,81.83,81.88,81.79,81.87,11054.0,76.844,76.8909,76.8064,76.8815,11054.0
2022-06-24 13:35:00,81.87,81.88,81.79,81.85,15318.0,76.8815,76.8909,76.8064,76.8627,15318.0
2022-06-24 13:40:00,81.82,81.96,81.8,81.93,11186.0,76.8346,76.966,76.8158,76.9379,11186.0
2022-06-24 13:45:00,81.92,81.97,81.9,81.94,6201.0,76.9285,76.9754,76.9097,76.9473,6201.0
2022-06-24 13:50:00,81.94,82.03,81.92,81.95,15471.0,76.9473,77.0318,76.9285,76.9566,15471.0
2022-06-24 13:55:00,81.95,82.0,81.87,81.91,20153.0,76.9566,77.0036,76.8815,76.9191,20153.0
2022-06-24 14:00:00,81.91,81.94,81.86,81.86,11398.0,76.9191,76.9473,76.8721,76.8721,11398.0
2022-06-24 14:05:00,81.88,81.88,81.71,81.78,19314.0,76.8909,76.8909,76.7313,76.797,19314.0
2022-06-24 14:10:00,81.8,81.87,81.75,81.83,19214.0,76.8158,76.8815,76.7688,76.844,19214.0
2022-06-24 14:15:00,81.84,81.85,81.76,81.81,119090.0,76.8534,76.8627,76.7782,76.8252,119090.0
2022-06-24 14:20:00,81.82,81.82,81.73,81.73,42947.0,76.8346,76.8346,76.7501,76.7501,42947.0
2022-06-24 14:25:00,81.73,81.81,81.68,81.77,14508.0,76.7501,76.8252,76.7031,76.7876,14508.0
2022-06-24 14:30:00,81.79,81.8,81.76,81.78,11827.0,76.8064,76.8158,76.7782,76.797,11827.0
2022-06-24 14:35:00,81.78,81.85,81.71,81.71,13126.0,76.797,76.8627,76.7313,76.7313,13126.0
2022-06-24 14:40:00,81.71,81.77,81.69,81.7,11501.0,76.7313,76.7876,76.7125,76.7219,11501.0
2022-06-24 14:45:00,81.71,81.75,81.69,81.72,16841.0,76.7313,76.7688,76.7125,76.7407,16841.0
2022-06-24 14:50:00,81.72,81.72,81.58,81.64,13194.0,76.7407,76.7407,76.6092,76.6655,13194.0
2022-06-24 14:55:00,81.64,81.68,81.6,81.66,12634.0,76.6655,76.7031,76.628,76.6843,12634.0
2022-06-24 15:00:00,81.66,81.79,81.64,81.79,12661.0,76.6843,76.8064,76.6655,76.8064,12661.0
2022-06-24 15:05:00,81.78,81.82,81.73,81.75,22470.0,76.797,76.8346,76.7501,76.7688,22470.0
2022-06-24 15:10:00,81.74,81.76,81.66,81.72,44110.0,76.7594,76.7782,76.6843,76.7407,44110.0
2022-06-24 15:15:00,81.72,81.75,81.6,81.61,26559.0,76.7407,76.7688,76.628,76.6374,26559.0
2022-06-24 15:20:00,81.61,81.64,81.58,81.61,22753.0,76.6374,76.6655,76.6092,76.6374,22753.0
2022-06-24 15:25:00,81.62,81.64,81.54,81.61,25628.0,76.6468,76.6655,76.5716,76.6374,25628.0
2022-06-24 15:30:00,81.63,81.71,81.61,81.7,52276.0,76.6561,76.7313,76.6374,76.7219,52276.0
2022-06-24 15:35:00,81.7,81.79,81.7,81.76,58748.0,76.7219,76.8064,76.7219,76.7782,58748.0
2022-06-24 15:40:00,81.76,81.84,81.74,81.84,50042.0,76.7782,76.8534,76.7594,76.8534,50042.0
2022-06-24 15:45:00,81.83,81.9,81.81,81.87,67270.0,76.844,76.9097,76.8252,76.8815,67270.0
2022-06-24 15:50:00,81.87,82.06,81.85,82.02,145453.0,76.8815,77.0599,76.8627,77.0224,145453.0
2022-06-24 15:55:00,82.03,82.09,81.87,82.09,250696.0,77.0318,77.0881,76.8815,77.0881,250696.0
2022-06-27 09:30:00,82.57,82.72,81.94,82.0,45147.0,77.5389,77.6797,76.9473,77.0036,45147.0
2022-06-27 09:35:00,81.97,82.21,81.81,81.93,10967.0,76.9754,77.2008,76.8252,76.9379,10967.0
2022-06-27 09:40:00,81.97,82.07,81.58,81.97,10820.0,76.9754,77.0693,76.6092,76.9754,10820.0
2022-06-27 09:45:00,81.95,81.97,81.68,81.89,12011.0,76.9566,76.9754,76.7031,76.9003,12011.0
2022-06-27 09:50:00,81.9,82.14,81.85,82.14,10476.0,76.9097,77.1351,76.8627,77.1351,10476.0
2022-06-27 09:55:00,82.08,82.12,81.76,81.77,4695.0,77.0787,77.1163,76.7782,76.7876,4695.0
2022-06-27 10:00:00,81.79,82.2,81.79,82.17,16789.0,76.8064,77.1914,76.8064,77.1632,16789.0
2022-06-27 10:05:00,82.13,82.13,81.83,81.96,28120.0,77.1257,77.1257,76.844,76.966,28120.0
2022-06-27 10:10:00,81.98,81.98,81.7,81.73,16989.0,76.9848,76.9848,76.7219,76.7501,16989.0
2022-06-27 10:15:00,81.75,81.99,81.67,81.82,18435.0,76.7688,76.9942,76.6937,76.8346,18435.0
2022-06-27 10:20:00,81.82,82.03,81.82,81.99,13367.0,76.8346,77.0318,76.8346,76.9942,13367.0
2022-06-27 10:25:00,81.99,82.07,81.81,81.97,16650.0,76.9942,77.0693,76.8252,76.9754,16650.0
2022-06-27 10:30:00,81.99,82.08,81.91,81.94,11235.0,76.9942,77.0787,76.9191,76.9473,11235.0
2022-06-27 10:35:00,81.93,81.95,81.78,81.92,12964.0,76.9379,76.9566,76.797,76.9285,12964.0
2022-06-27 10:40:00,81.92,82.02,81.86,82.02,14982.0,76.9285,77.0224,76.8721,77.0224,14982.0
2022-06-27 10:45:00,82.01,82.18,81.95,82.13,20521.0,77.013,77.1726,76.9566,77.1257,20521.0
2022-06-27 10:50:00,82.16,82.21,82.06,82.07,8364.0,77.1539,77.2008,77.0599,77.0693,8364.0
2022-06-27 10:55:00,82.1,82.25,82.08,82.08,11203.0,77.0975,77.2384,77.0787,77.0787,11203.0
2022-06-27 11:00:00,82.11,82.28,82.1,82.24,14262.0,77.1069,77.2665,77.0975,77.229,14262.0
2022-06-27 11:05:00,82.23,82.3,82.19,82.25,17420.0,77.2196,77.2853,77.182,77.2384,17420.0
2022-06-27 11:10:00,82.22,82.32,82.18,82.31,19271.0,77.2102,77.3041,77.1726,77.2947,19271.0
2022-06-27 11:15:00,82.32,82.52,82.32,82.52,15156.0,77.3041,77.4919,77.3041,77.4919,15156.0
2022-06-27 11:20:00,82.51,82.7,82.48,82.65,17718.0,77.4825,77.6609,77.4544,77.614,17718.0
2022-06-27 11:25:00,82.67,82.76,82.67,82.7,25368.0,77.6328,77.7173,77.6328,77.6609,25368.0
2022-06-27 11:30:00,82.71,82.71,82.54,82.58,23860.0,77.6703,77.6703,77.5107,77.5483,23860.0
2022-06-27 11:35:00,82.55,82.6,82.51,82.55,15382.0,77.5201,77.567,77.4825,77.5201,15382.0
2022-06-27 11:40:00,82.55,82.65,82.54,82.64,15757.0,77.5201,77.614,77.5107,77.6046,15757.0
2022-06-27 11:45:00,82.67,82.74,82.62,82.68,11963.0,77.6328,77.6985,77.5858,77.6422,11963.0
2022-06-27 11:50:00,82.67,82.72,82.6,82.61,28931.0,77.6328,77.6797,77.567,77.5764,28931.0
2022-06-27 11:55:00,82.6,82.66,82.55,82.63,17810.0,77.567,77.6234,77.5201,77.5952,17810.0
2022-06-27 12:00:00,82.63,82.67,82.44,82.45,9360.0,77.5952,77.6328,77.4168,77.4262,9360.0
2022-06-27 12:05:00,82.5,82.51,82.44,82.48,8304.0,77.4731,77.4825,77.4168,77.4544,8304.0
2022-06-27 12:10:00,82.47,82.52,82.43,82.49,15891.0,77.445,77.4919,77.4074,77.4637,15891.0
2022-06-27 12:15:00,82.48,82.66,82.41,82.66,29139.0,77.4544,77.6234,77.3886,77.6234,29139.0
2022-06-27 12:20:00,82.66,82.8,82.66,82.71,25679.0,77.6234,77.7549,77.6234,77.6703,25679.0
2022-06-27 12:25:00,82.72,82.74,82.61,82.66,29668.0,77.6797,77.6985,77.5764,77.6234,29668.0
2022-06-27 12:30:00,82.65,82.66,82.43,82.43,17567.0,77.614,77.6234,77.4074,77.4074,17567.0
2022-06-27 12:35:00,82.41,82.57,82.39,82.55,14627.0,77.3886,77.5389,77.3698,77.5201,14627.0
2022-06-27 12:40:00,82.55,82.57,82.5,82.53,9769.0,77.5201,77.5389,77.4731,77.5013,9769.0
2022-06-27 12:45:00,82.53,82.54,82.33,82.39,11510.0,77.5013,77.5107,77.3135,77.3698,11510.0
2022-06-27 12:50:00,82.36,82.41,82.33,82.39,7035.0,77.3417,77.3886,77.3135,77.3698,7035.0
2022-06-27 12:55:00,82.4,82.4,82.28,82.35,8401.0,77.3792,77.3792,77.2665,77.3323,8401.0
2022-06-27 13:00:00,82.37,82.37,82.14,82.2,11852.0,77.3511,77.3511,77.1351,77.1914,11852.0
2022-06-27 13:05:00,82.2,82.21,82.09,82.18,12180.0,77.1914,77.2008,77.0881,77.1726,12180.0
2022-06-27 13:10:00,82.21,82.37,82.21,82.29,13967.0,77.2008,77.3511,77.2008,77.2759,13967.0
2022-06-27 13:15:00,82.29,82.36,82.21,82.35,21210.0,77.2759,77.3417,77.2008,77.3323,21210.0
2022-06-27 13:20:00,82.38,82.44,82.25,82.43,16292.0,77.3604,77.4168,77.2384,77.4074,16292.0
2022-06-27 13:25:00,82.42,82.42,82.3,82.32,8660.0,77.398,77.398,77.2853,77.3041,8660.0
2022-06-27 13:30:00,82.31,82.32,82.21,82.21,9036.0,77.2947,77.3041,77.2008,77.2008,9036.0
2022-06-27 13:35:00,82.21,82.3,82.2,82.29,10779.0,77.2008,77.2853,77.1914,77.2759,10779.0
2022-06-27 13:40:00,82.28,82.29,82.08,82.13,9419.0,77.2665,77.2759,77.0787,77.1257,9419.0
2022-06-27 13:45:00,82.13,82.2,82.05,82.2,10269.0,77.1257,77.1914,77.0506,77.1914,10269.0
2022-06-27 13:50:00,82.21,82.3,82.19,82.25,17546.0,77.2008,77.2853,77.182,77.2384,17546.0
2022-06-27 13:55:00,82.26,82.28,82.21,82.23,7763.0,77.2478,77.2665,77.2008,77.2196,7763.0
2022-06-27 14:00:00,82.24,82.33,82.13,82.32,13624.0,77.229,77.3135,77.1257,77.3041,13624.0
2022-06-27 14:05:00,82.34,82.35,82.21,82.26,9212.0,77.3229,77.3323,77.2008,77.2478,9212.0
2022-06-27 14:10:00,82.26,82.43,82.23,82.4,12588.0,77.2478,77.4074,77.2196,77.3792,12588.0
2022-06-27 14:15:00,82.41,82.52,82.41,82.5,11487.0,77.3886,77.4919,77.3886,77.4731,11487.0
2022-06-27 14:20:00,82.47,82.51,82.46,82.5,12415.0,77.445,77.4825,77.4356,77.4731,12415.0
2022-06-27 14:25:00,82.51,82.51,82.36,82.39,15216.0,77.4825,77.4825,77.3417,77.3698,15216.0
2022-06-27 14:30:00,82.39,82.56,82.37,82.54,15141.0,77.3698,77.5295,77.3511,77.5107,15141.0
2022-06-27 14:35:00,82.53,82.58,82.46,82.5,14252.0,77.5013,77.5483,77.4356,77.4731,14252.0
2022-06-27 14:40:00,82.51,82.52,82.39,82.42,11281.0,77.4825,77.4919,77.3698,77.398,11281.0
2022-06-27 14:45:00,82.39,82.51,82.34,82.48,16992.0,77.3698,77.4825,77.3229,77.4544,16992.0
2022-06-27 14:50:00,82.47,82.48,82.35,82.44,13187.0,77.445,77.4544,77.3323,77.4168,13187.0
2022-06-27 14:55:00,82.45,82.5,82.37,82.37,14168.0,77.4262,77.4731,77.3511,77.3511,14168.0
2022-06-27 15:00:00,82.3,82.37,82.14,82.24,27677.0,77.2853,77.3511,77.1351,77.229,27677.0
2022-06-27 15:05:00,82.22,82.39,82.17,82.38,17000.0,77.2102,77.3698,77.1632,77.3604,17000.0
2022-06-27 15:10:00,82.35,82.55,82.35,82.53,17761.0,77.3323,77.5201,77.3323,77.5013,17761.0
2022-06-27 15:15:00,82.53,82.57,82.46,82.56,14631.0,77.5013,77.5389,77.4356,77.5295,14631.0
2022-06-27 15:20:00,82.53,82.55,82.42,82.46,16173.0,77.5013,77.5201,77.398,77.4356,16173.0
2022-06-27 15:25:00,82.47,82.58,82.45,82.47,22601.0,77.445,77.5483,77.4262,77.445,22601.0
2022-06-27 15:30:00,82.45,82.45,82.36,82.39,26100.0,77.4262,77.4262,77.3417,77.3698,26100.0
2022-06-27 15:35:00,82.4,82.4,82.29,82.31,33179.0,77.3792,77.3792,77.2759,77.2947,33179.0
2022-06-27 15:40:00,82.31,82.56,82.28,82.56,41577.0,77.2947,77.5295,77.2665,77.5295,41577.0
2022-06-27 15:45:00,82.55,82.62,82.45,82.57,69535.0,77.5201,77.5858,77.4262,77.5389,69535.0
2022-06-27 15:50:00,82.55,82.55,82.21,82.28,105568.0,77.5201,77.5201,77.2008,77.2665,105568.0
2022-06-27 15:55:00,82.27,82.51,82.23,82.5,187052.0,77.2572,77.4825,77.2196,77.4731,187052.0
2022-06-28 09:30:00,83.09,83.99,82.98,83.95,102824.0,78.0272,78.8723,77.9239,78.8348,102824.0
2022-06-28 09:35:00,83.93,83.95,83.79,83.85,42545.0,78.816,78.8348,78.6845,78.7409,42545.0
2022-06-28 09:40:00,83.88,84.11,83.78,83.98,28814.0,78.7691,78.985,78.6751,78.863,28814.0
2022-06-28 09:45:00,83.99,84.03,83.55,83.75,50307.0,78.8723,78.9099,78.4592,78.647,50307.0
2022-06-28 09:50:00,83.77,83.79,83.5,83.61,15284.0,78.6658,78.6845,78.4122,78.5155,15284.0
2022-06-28 09:55:00,83.62,83.79,83.45,83.77,25061.0,78.5249,78.6845,78.3653,78.6658,25061.0
2022-06-28 10:00:00,83.77,83.89,83.48,83.54,49435.0,78.6658,78.7784,78.3934,78.4498,49435.0
2022-06-28 10:05:00,83.52,83.56,83.23,83.36,30428.0,78.431,78.4685,78.1587,78.2807,30428.0
2022-06-28 10:10:00,83.34,83.47,83.32,83.37,20933.0,78.262,78.384,78.2432,78.2901,20933.0
2022-06-28 10:15:00,83.34,83.37,83.26,83.29,11322.0,78.262,78.2901,78.1868,78.215,11322.0
2022-06-28 10:20:00,83.28,83.32,82.95,83.13,27172.0,78.2056,78.2432,77.8957,78.0647,27172.0
2022-06-28 10:25:00,83.14,83.33,83.14,83.25,14935.0,78.0741,78.2526,78.0741,78.1774,14935.0
2022-06-28 10:30:00,83.23,83.28,83.08,83.12,17286.0,78.1587,78.2056,78.0178,78.0554,17286.0
2022-06-28 10:35:00,83.09,83.3,83.08,83.22,7446.0,78.0272,78.2244,78.0178,78.1493,7446.0
2022-06-28 10:40:00,83.21,83.21,83.11,83.2,12747.0,78.1399,78.1399,78.046,78.1305,12747.0
2022-06-28 10:45:00,83.2,83.2,82.9,83.09,16923.0,78.1305,78.1305,77.8488,78.0272,16923.0
2022-06-28 10:50:00,83.08,83.16,83.03,83.09,10363.0,78.0178,78.0929,77.9708,78.0272,10363.0
2022-06-28 10:55:00,83.1,83.23,83.02,83.22,14992.0,78.0366,78.1587,77.9615,78.1493,14992.0
2022-06-28 11:00:00,83.21,83.34,83.17,83.27,12797.0,78.1399,78.262,78.1023,78.1962,12797.0
2022-06-28 11:05:00,83.29,83.48,83.28,83.46,26526.0,78.215,78.3934,78.2056,78.3746,26526.0
2022-06-28 11:10:00,83.47,83.55,83.42,83.53,46041.0,78.384,78.4592,78.3371,78.4404,46041.0
2022-06-28 11:15:00,83.51,83.51,83.18,83.21,20105.0,78.4216,78.4216,78.1117,78.1399,20105.0
2022-06-28 11:20:00,83.21,83.24,82.93,82.93,16941.0,78.1399,78.168,77.8769,77.8769,16941.0
2022-06-28 11:25:00,82.94,82.98,82.73,82.81,18946.0,77.8863,77.9239,77.6891,77.7642,18946.0
2022-06-28 11:30:00,82.8,82.88,82.78,82.86,19592.0,77.7549,77.83,77.7361,77.8112,19592.0
2022-06-28 11:35:00,82.83,82.87,82.66,82.67,28589.0,77.783,77.8206,77.6234,77.6328,28589.0
2022-06-28 11:40:00,82.67,82.7,82.49,82.6,14402.0,77.6328,77.6609,77.4637,77.567,14402.0
2022-06-28 11:45:00,82.61,82.8,82.59,82.76,16778.0,77.5764,77.7549,77.5577,77.7173,16778.0
2022-06-28 11:50:00,82.76,82.76,82.51,82.56,20879.0,77.7173,77.7173,77.4825,77.5295,20879.0
2022-06-28 11:55:00,82.56,82.61,82.5,82.54,19836.0,77.5295,77.5764,77.4731,77.5107,19836.0
2022-06-28 12:00:00,82.54,82.6,82.49,82.5,18776.0,77.5107,77.567,77.4637,77.4731,18776.0
2022-06-28 12:05:00,82.5,82.58,82.46,82.58,14032.0,77.4731,77.5483,77.4356,77.5483,14032.0
2022-06-28 12:10:00,82.57,82.76,82.56,82.64,11826.0,77.5389,77.7173,77.5295,77.6046,11826.0
2022-06-28 12:15:00,82.63,82.66,82.49,82.66,16743.0,77.5952,77.6234,77.4637,77.6234,16743.0
2022-06-28 12:20:00,82.66,82.78,82.65,82.7,14837.0,77.6234,77.7361,77.614,77.6609,14837.0
2022-06-28 12:25:00,82.7,82.88,82.7,82.85,10807.0,77.6609,77.83,77.6609,77.8018,10807.0
2022-06-28 12:30:00,82.81,82.81,82.56,82.58,9713.0,77.7642,77.7642,77.5295,77.5483,9713.0
2022-06-28 12:35:00,82.58,82.71,82.57,82.62,9299.0,77.5483,77.6703,77.5389,77.5858,9299.0
2022-06-28 12:40:00,82.63,82.68,82.63,82.67,9429.0,77.5952,77.6422,77.5952,77.6328,9429.0
2022-06-28 12:45:00,82.67,82.68,82.46,82.48,13799.0,77.6328,77.6422,77.4356,77.4544,13799.0
2022-06-28 12:50:00,82.49,82.49,82.3,82.31,13693.0,77.4637,77.4637,77.2853,77.2947,13693.0
2022-06-28 12:55:00,82.32,82.39,82.17,82.27,12437.0,77.3041,77.3698,77.1632,77.2572,12437.0
2022-06-28 13:00:00,82.28,82.32,82.14,82.26,13151.0,77.2665,77.3041,77.1351,77.2478,13151.0
2022-06-28 13:05:00,82.27,82.27,81.98,81.98,11520.0,77.2572,77.2572,76.9848,76.9848,11520.0
2022-06-28 13:10:00,81.99,82.08,81.93,81.96,32324.0,76.9942,77.0787,76.9379,76.966,32324.0
2022-06-28 13:15:00,81.93,82.11,81.93,82.08,13915.0,76.9379,77.1069,76.9379,77.0787,13915.0
2022-06-28 13:20:00,82.08,82.08,81.91,82.01,18216.0,77.0787,77.0787,76.9191,77.013,18216.0
2022-06-28 13:25:00,82.01,82.1,81.91,82.1,14395.0,77.013,77.0975,76.9191,77.0975,14395.0
2022-06-28 13:30:00,82.08,82.17,82.08,82.11,11162.0,77.0787,77.1632,77.0787,77.1069,11162.0
2022-06-28 13:35:00,82.1,82.21,82.05,82.12,14939.0,77.0975,77.2008,77.0506,77.1163,14939.0
2022-06-28 13:40:00,82.1,82.35,82.1,82.26,7702.0,77.0975,77.3323,77.0975,77.2478,7702.0
2022-06-28 13:45:00,82.27,82.4,82.27,82.34,5751.0,77.2572,77.3792,77.2572,77.3229,5751.0
2022-06-28 13:50:00,82.37,82.38,82.28,82.31,8979.0,77.3511,77.3604,77.2665,77.2947,8979.0
2022-06-28 13:55:00,82.31,82.38,82.28,82.33,12530.0,77.2947,77.3604,77.2665,77.3135,12530.0
2022-06-28 14:00:00,82.32,82.46,82.27,82.31,23936.0,77.3041,77.4356,77.2572,77.2947,23936.0
2022-06-28 14:05:00,82.31,82.32,82.16,82.17,6524.0,77.2947,77.3041,77.1539,77.1632,6524.0
2022-06-28 14:10:00,82.18,82.22,82.02,82.04,8934.0,77.1726,77.2102,77.0224,77.0412,8934.0
2022-06-28 14:15:00,82.03,82.07,81.95,81.97,9189.0,77.0318,77.0693,76.9566,76.9754,9189.0
2022-06-28 14:20:00,81.95,81.97,81.89,81.91,8308.0,76.9566,76.9754,76.9003,76.9191,8308.0
2022-06-28 14:25:00,81.9,82.02,81.86,82.0,21357.0,76.9097,77.0224,76.8721,77.0036,21357.0
2022-06-28 14:30:00,81.99,81.99,81.9,81.92,9371.0,76.9942,76.9942,76.9097,76.9285,9371.0
2022-06-28 14:35:00,81.92,81.99,81.9,81.94,10964.0,76.9285,76.9942,76.9097,76.9473,10964.0
2022-06-28 14:40:00,81.93,82.04,81.93,82.04,9825.0,76.9379,77.0412,76.9379,77.0412,9825.0
2022-06-28 14:45:00,82.04,82.19,82.01,82.19,16273.0,77.0412,77.182,77.013,77.182,16273.0
2022-06-28 14:50:00,82.19,82.21,82.1,82.11,10537.0,77.182,77.2008,77.0975,77.1069,10537.0
2022-06-28 14:55:00,82.12,82.13,82.02,82.02,18257.0,77.1163,77.1257,77.0224,77.0224,18257.0
2022-06-28 15:00:00,82.02,82.1,81.93,81.94,14109.0,77.0224,77.0975,76.9379,76.9473,14109.0
2022-06-28 15:05:00,81.95,82.02,81.9,82.01,19513.0,76.9566,77.0224,76.9097,77.013,19513.0
2022-06-28 15:10:00,82.01,82.13,81.89,81.99,23621.0,77.013,77.1257,76.9003,76.9942,23621.0
2022-06-28 15:15:00,81.98,81.98,81.91,81.95,15554.0,76.9848,76.9848,76.9191,76.9566,15554.0
2022-06-28 15:20:00,81.93,81.98,81.85,81.98,15144.0,76.9379,76.9848,76.8627,76.9848,15144.0
2022-06-28 15:25:00,81.98,81.98,81.71,81.82,22737.0,76.9848,76.9848,76.7313,76.8346,22737.0
2022-06-28 15:30:00,81.82,81.88,81.65,81.66,19879.0,76.8346,76.8909,76.6749,76.6843,19879.0
2022-06-28 15:35:00,81.66,81.76,81.64,81.75,25388.0,76.6843,76.7782,76.6655,76.7688,25388.0
2022-06-28 15:40:00,81.75,81.78,81.58,81.6,28217.0,76.7688,76.797,76.6092,76.628,28217.0
2022-06-28 15:45:00,81.59,81.64,81.48,81.6,45514.0,76.6186,76.6655,76.5153,76.628,45514.0
2022-06-28 15:50:00,81.59,81.64,81.46,81.64,102972.0,76.6186,76.6655,76.4965,76.6655,102972.0
2022-06-28 15:55:00,81.64,81.64,81.39,81.54,195129.0,76.6655,76.6655,76.4308,76.5716,195129.0
2022-06-29 09:30:00,81.58,81.64,80.83,80.92,62590.0,76.6092,76.6655,75.9049,75.9894,62590.0
2022-06-29 09:35:00,80.86,80.94,80.49,80.49,13068.0,75.9331,76.0082,75.5856,75.5856,13068.0
2022-06-29 09:40:00,80.41,80.71,80.41,80.59,14646.0,75.5105,75.7922,75.5105,75.6795,14646.0
2022-06-29 09:45:00,80.59,80.6,80.38,80.45,19914.0,75.6795,75.6889,75.4823,75.548,19914.0
2022-06-29 09:50:00,80.44,80.89,80.42,80.75,30440.0,75.5387,75.9612,75.5199,75.8298,30440.0
2022-06-29 09:55:00,80.7,80.7,80.39,80.55,24783.0,75.7828,75.7828,75.4917,75.642,24783.0
2022-06-29 10:00:00,80.51,80.67,80.4,80.52,17986.0,75.6044,75.7546,75.5011,75.6138,17986.0
2022-06-29 10:05:00,80.5,80.55,80.23,80.29,16908.0,75.595,75.642,75.3415,75.3978,16908.0
2022-06-29 10:10:00,80.25,80.4,80.22,80.24,11754.0,75.3602,75.5011,75.3321,75.3508,11754.0
2022-06-29 10:15:00,80.2,80.32,80.07,80.22,29233.0,75.3133,75.426,75.1912,75.3321,29233.0
2022-06-29 10:20:00,80.2,80.36,80.16,80.35,14969.0,75.3133,75.4635,75.2757,75.4541,14969.0
2022-06-29 10:25:00,80.47,80.77,80.47,80.56,12629.0,75.5668,75.8485,75.5668,75.6513,12629.0
2022-06-29 10:30:00,80.58,80.73,80.43,80.64,16607.0,75.6701,75.811,75.5293,75.7265,16607.0
2022-06-29 10:35:00,80.61,80.66,80.32,80.52,36604.0,75.6983,75.7453,75.426,75.6138,36604.0
2022-06-29 10:40:00,80.51,80.65,80.46,80.59,21386.0,75.6044,75.7359,75.5574,75.6795,21386.0
2022-06-29 10:45:00,80.6,80.7,80.47,80.53,12979.0,75.6889,75.7828,75.5668,75.6232,12979.0
2022-06-29 10:50:00,80.53,80.63,80.3,80.44,17334.0,75.6232,75.7171,75.4072,75.5387,17334.0
2022-06-29 10:55:00,80.45,80.45,80.21,80.21,14557.0,75.548,75.548,75.3227,75.3227,14557.0
2022-06-29 11:00:00,80.18,80.26,80.14,80.2,15652.0,75.2945,75.3696,75.2569,75.3133,15652.0
2022-06-29 11:05:00,80.2,80.43,80.16,80.41,26008.0,75.3133,75.5293,75.2757,75.5105,26008.0
2022-06-29 11:10:00,80.4,80.58,80.4,80.4,15623.0,75.5011,75.6701,75.5011,75.5011,15623.0
2022-06-29 11:15:00,80.4,80.44,80.23,80.3,15796.0,75.5011,75.5387,75.3415,75.4072,15796.0
2022-06-29 11:20:00,80.28,80.33,80.01,80.09,46256.0,75.3884,75.4354,75.1349,75.21,46256.0
2022-06-29 11:25:00,80.09,80.11,79.9,79.93,46296.0,75.21,75.2288,75.0316,75.0597,46296.0
2022-06-29 11:30:00,79.93,80.11,79.85,79.97,35742.0,75.0597,75.2288,74.9846,75.0973,35742.0
2022-06-29 11:35:00,79.97,80.23,79.97,80.19,17627.0,75.0973,75.3415,75.0973,75.3039,17627.0
2022-06-29 11:40:00,80.2,80.3,80.03,80.09,6930.0,75.3133,75.4072,75.1536,75.21,6930.0
2022-06-29 11:45:00,80.1,80.27,80.09,80.2,9106.0,75.2194,75.379,75.21,75.3133,9106.0
2022-06-29 11:50:00,80.23,80.38,80.23,80.35,11112.0,75.3415,75.4823,75.3415,75.4541,11112.0
2022-06-29 11:55:00,80.34,80.34,80.12,80.24,8455.0,75.4447,75.4447,75.2382,75.3508,8455.0
2022-06-29 12:00:00,80.22,80.27,80.13,80.24,6773.0,75.3321,75.379,75.2475,75.3508,6773.0
2022-06-29 12:05:00,80.22,80.25,80.09,80.1,7893.0,75.3321,75.3602,75.21,75.2194,7893.0
2022-06-29 12:10:00,80.09,80.16,79.98,80.07,9358.0,75.21,75.2757,75.1067,75.1912,9358.0
2022-06-29 12:15:00,80.07,80.17,80.07,80.14,5571.0,75.1912,75.2851,75.1912,75.2569,5571.0
2022-06-29 12:20:00,80.16,80.22,80.04,80.05,10635.0,75.2757,75.3321,75.163,75.1724,10635.0
2022-06-29 12:25:00,80.03,80.04,79.9,79.93,5012.0,75.1536,75.163,75.0316,75.0597,5012.0
2022-06-29 12:30:00,79.94,79.96,79.84,79.89,7389.0,75.0691,75.0879,74.9752,75.0222,7389.0
2022-06-29 12:35:00,79.88,80.12,79.88,80.1,12192.0,75.0128,75.2382,75.0128,75.2194,12192.0
2022-06-29 12:40:00,80.1,80.18,80.08,80.13,8960.0,75.2194,75.2945,75.2006,75.2475,8960.0
2022-06-29 12:45:00,80.13,80.18,80.01,80.03,4587.0,75.2475,75.2945,75.1349,75.1536,4587.0
2022-06-29 12:50:00,80.03,80.2,80.03,80.14,9087.0,75.1536,75.3133,75.1536,75.2569,9087.0
2022-06-29 12:55:00,80.13,80.18,80.07,80.18,5601.0,75.2475,75.2945,75.1912,75.2945,5601.0
2022-06-29 13:00:00,80.15,80.2,80.08,80.11,4991.0,75.2663,75.3133,75.2006,75.2288,4991.0
2022-06-29 13:05:00,80.11,80.27,80.07,80.27,7146.0,75.2288,75.379,75.1912,75.379,7146.0
2022-06-29 13:10:00,80.28,80.32,80.03,80.04,17207.0,75.3884,75.426,75.1536,75.163,17207.0
2022-06-29 13:15:00,80.01,80.01,79.89,79.9,6561.0,75.1349,75.1349,75.0222,75.0316,6561.0
2022-06-29 13:20:00,79.89,79.94,79.85,79.94,7454.0,75.0222,75.0691,74.9846,75.0691,7454.0
2022-06-29 13:25:00,79.95,80.11,79.9,80.09,7407.0,75.0785,75.2288,75.0316,75.21,7407.0
2022-06-29 13:30:00,80.08,80.09,79.92,79.97,7451.0,75.2006,75.21,75.0503,75.0973,7451.0
2022-06-29 13:35:00,79.98,80.12,79.98,80.1,7074.0,75.1067,75.2382,75.1067,75.2194,7074.0
2022-06-29 13:40:00,80.09,80.2,80.06,80.18,8171.0,75.21,75.3133,75.1818,75.2945,8171.0
2022-06-29 13:45:00,80.19,80.27,80.18,80.25,8081.0,75.3039,75.379,75.2945,75.3602,8081.0
2022-06-29 13:50:00,80.27,80.42,80.27,80.37,8792.0,75.379,75.5199,75.379,75.4729,8792.0
2022-06-29 13:55:00,80.39,80.51,80.38,80.47,7700.0,75.4917,75.6044,75.4823,75.5668,7700.0
2022-06-29 14:00:00,80.45,80.64,80.43,80.64,9214.0,75.548,75.7265,75.5293,75.7265,9214.0
2022-06-29 14:05:00,80.63,80.63,80.47,80.51,6200.0,75.7171,75.7171,75.5668,75.6044,6200.0
2022-06-29 14:10:00,80.52,80.57,80.46,80.56,15801.0,75.6138,75.6607,75.5574,75.6513,15801.0
2022-06-29 14:15:00,80.55,80.63,80.54,80.55,6013.0,75.642,75.7171,75.6326,75.642,6013.0
2022-06-29 14:20:00,80.56,80.56,80.4,80.4,7716.0,75.6513,75.6513,75.5011,75.5011,7716.0
2022-06-29 14:25:00,80.38,80.5,80.34,80.49,10222.0,75.4823,75.595,75.4447,75.5856,10222.0
2022-06-29 14:30:00,80.5,80.52,80.36,80.4,10036.0,75.595,75.6138,75.4635,75.5011,10036.0
2022-06-29 14:35:00,80.39,80.39,80.31,80.32,8133.0,75.4917,75.4917,75.4166,75.426,8133.0
2022-06-29 14:40:00,80.32,80.33,80.24,80.26,8566.0,75.426,75.4354,75.3508,75.3696,8566.0
2022-06-29 14:45:00,80.26,80.36,80.25,80.34,8985.0,75.3696,75.4635,75.3602,75.4447,8985.0
2022-06-29 14:50:00,80.34,80.46,80.32,80.46,12878.0,75.4447,75.5574,75.426,75.5574,12878.0
2022-06-29 14:55:00,80.47,80.5,80.4,80.4,8794.0,75.5668,75.595,75.5011,75.5011,8794.0
2022-06-29 15:00:00,80.39,80.44,80.25,80.33,10570.0,75.4917,75.5387,75.3602,75.4354,10570.0
2022-06-29 15:05:00,80.33,80.38,80.28,80.37,18005.0,75.4354,75.4823,75.3884,75.4729,18005.0
2022-06-29 15:10:00,80.38,80.38,80.23,80.29,11748.0,75.4823,75.4823,75.3415,75.3978,11748.0
2022-06-29 15:15:00,80.28,80.44,80.24,80.34,12926.0,75.3884,75.5387,75.3508,75.4447,12926.0
2022-06-29 15:20:00,80.35,80.45,80.33,80.45,12347.0,75.4541,75.548,75.4354,75.548,12347.0
2022-06-29 15:25:00,80.45,80.63,80.41,80.59,9802.0,75.548,75.7171,75.5105,75.6795,9802.0
2022-06-29 15:30:00,80.6,80.6,80.37,80.4,15458.0,75.6889,75.6889,75.4729,75.5011,15458.0
2022-06-29 15:35:00,80.39,80.5,80.34,80.47,21330.0,75.4917,75.595,75.4447,75.5668,21330.0
2022-06-29 15:40:00,80.46,80.51,80.36,80.5,21133.0,75.5574,75.6044,75.4635,75.595,21133.0
2022-06-29 15:45:00,80.51,80.58,80.39,80.45,26280.0,75.6044,75.6701,75.4917,75.548,26280.0
2022-06-29 15:50:00,80.46,80.53,80.36,80.45,41250.0,75.5574,75.6232,75.4635,75.548,41250.0
2022-06-29 15:55:00,80.45,80.63,80.45,80.51,90435.0,75.548,75.7171,75.548,75.6044,90435.0
2022-06-30 09:30:00,79.28,79.78,79.23,79.73,61706.0,74.4493,74.9189,74.4024,74.8719,61706.0
2022-06-30 09:35:00,79.64,79.77,79.38,79.38,9733.0,74.7874,74.9095,74.5432,74.5432,9733.0
2022-06-30 09:40:00,79.37,79.49,79.25,79.39,17755.0,74.5339,74.6465,74.4212,74.5526,17755.0
2022-06-30 09:45:00,79.35,79.61,79.23,79.56,10791.0,74.5151,74.7592,74.4024,74.7123,10791.0
2022-06-30 09:50:00,79.59,79.61,79.29,79.33,13340.0,74.7404,74.7592,74.4587,74.4963,13340.0
2022-06-30 09:55:00,79.3,79.37,79.18,79.19,12991.0,74.4681,74.5339,74.3554,74.3648,12991.0
2022-06-30 10:00:00,79.18,79.26,78.97,79.2,16808.0,74.3554,74.4306,74.1582,74.3742,16808.0
2022-06-30 10:05:00,79.16,79.5,79.1,79.36,16018.0,74.3366,74.6559,74.2803,74.5245,16018.0
2022-06-30 10:10:00,79.35,79.58,79.34,79.58,16783.0,74.5151,74.7311,74.5057,74.7311,16783.0
2022-06-30 10:15:00,79.56,79.63,79.44,79.5,9836.0,74.7123,74.778,74.5996,74.6559,9836.0
2022-06-30 10:20:00,79.47,79.6,79.46,79.59,13605.0,74.6278,74.7498,74.6184,74.7404,13605.0
2022-06-30 10:25:00,79.58,79.68,79.39,79.47,18042.0,74.7311,74.825,74.5526,74.6278,18042.0
2022-06-30 10:30:00,79.45,79.87,79.45,79.87,27704.0,74.609,75.0034,74.609,75.0034,27704.0
2022-06-30 10:35:00,79.88,79.89,79.56,79.56,18977.0,75.0128,75.0222,74.7123,74.7123,18977.0
2022-06-30 10:40:00,79.47,79.53,79.34,79.34,11491.0,74.6278,74.6841,74.5057,74.5057,11491.0
2022-06-30 10:45:00,79.34,79.45,79.28,79.34,30677.0,74.5057,74.609,74.4493,74.5057,30677.0
2022-06-30 10:50:00,79.34,79.64,79.34,79.56,16724.0,74.5057,74.7874,74.5057,74.7123,16724.0
2022-06-30 10:55:00,79.56,79.75,79.53,79.68,16209.0,74.7123,74.8907,74.6841,74.825,16209.0
2022-06-30 11:00:00,79.65,79.67,79.49,79.57,24597.0,74.7968,74.8156,74.6465,74.7217,24597.0
2022-06-30 11:05:00,79.6,79.9,79.6,79.87,14412.0,74.7498,75.0316,74.7498,75.0034,14412.0
2022-06-30 11:10:00,79.87,79.92,79.72,79.74,8559.0,75.0034,75.0503,74.8625,74.8813,8559.0
2022-06-30 11:15:00,79.72,79.83,79.71,79.73,18782.0,74.8625,74.9658,74.8531,74.8719,18782.0
2022-06-30 11:20:00,79.74,79.87,79.73,79.83,25919.0,74.8813,75.0034,74.8719,74.9658,25919.0
2022-06-30 11:25:00,79.86,80.05,79.86,79.9,18317.0,74.994,75.1724,74.994,75.0316,18317.0
2022-06-30 11:30:00,79.91,79.95,79.81,79.84,13690.0,75.0409,75.0785,74.947,74.9752,13690.0
2022-06-30 11:35:00,79.82,79.86,79.75,79.84,10903.0,74.9564,74.994,74.8907,74.9752,10903.0
2022-06-30 11:40:00,79.81,79.9,79.79,79.85,10305.0,74.947,75.0316,74.9283,74.9846,10305.0
2022-06-30 11:45:00,79.87,79.95,79.82,79.94,10699.0,75.0034,75.0785,74.9564,75.0691,10699.0
2022-06-30 11:50:00,79.86,79.88,79.82,79.86,9192.0,74.994,75.0128,74.9564,74.994,9192.0
2022-06-30 11:55:00,79.85,79.85,79.73,79.82,8619.0,74.9846,74.9846,74.8719,74.9564,8619.0
2022-06-30 12:00:00,79.82,79.87,79.7,79.76,14495.0,74.9564,75.0034,74.8437,74.9001,14495.0
2022-06-30 12:05:00,79.76,79.76,79.61,79.61,8355.0,74.9001,74.9001,74.7592,74.7592,8355.0
2022-06-30 12:10:00,79.6,79.81,79.6,79.79,21046.0,74.7498,74.947,74.7498,74.9283,21046.0
2022-06-30 12:15:00,79.8,79.84,79.74,79.83,9343.0,74.9377,74.9752,74.8813,74.9658,9343.0
2022-06-30 12:20:00,79.82,80.05,79.81,80.05,12685.0,74.9564,75.1724,74.947,75.1724,12685.0
2022-06-30 12:25:00,80.05,80.3,80.05,80.21,9533.0,75.1724,75.4072,75.1724,75.3227,9533.0
2022-06-30 12:30:00,80.22,80.31,80.22,80.22,11094.0,75.3321,75.4166,75.3321,75.3321,11094.0
2022-06-30 12:35:00,80.21,80.22,80.08,80.12,10171.0,75.3227,75.3321,75.2006,75.2382,10171.0
2022-06-30 12:40:00,80.11,80.15,80.06,80.15,14169.0,75.2288,75.2663,75.1818,75.2663,14169.0
2022-06-30 12:45:00,80.16,80.18,80.03,80.05,19657.0,75.2757,75.2945,75.1536,75.1724,19657.0
2022-06-30 12:50:00,80.01,80.09,79.92,80.07,10194.0,75.1349,75.21,75.0503,75.1912,10194.0
2022-06-30 12:55:00,80.08,80.12,79.98,80.03,10578.0,75.2006,75.2382,75.1067,75.1536,10578.0
2022-06-30 13:00:00,80.03,80.18,80.03,80.15,10050.0,75.1536,75.2945,75.1536,75.2663,10050.0
2022-06-30 13:05:00,80.13,80.13,79.88,79.91,11543.0,75.2475,75.2475,75.0128,75.0409,11543.0
2022-06-30 13:10:00,79.91,79.91,79.59,79.59,15504.0,75.0409,75.0409,74.7404,74.7404,15504.0
2022-06-30 13:15:00,79.59,79.7,79.58,79.67,23963.0,74.7404,74.8437,74.7311,74.8156,23963.0
2022-06-30 13:20:00,79.68,79.88,79.64,79.87,11958.0,74.825,75.0128,74.7874,75.0034,11958.0
2022-06-30 13:25:00,79.86,79.95,79.85,79.91,8332.0,74.994,75.0785,74.9846,75.0409,8332.0
2022-06-30 13:30:00,79.92,79.97,79.89,79.91,9029.0,75.0503,75.0973,75.0222,75.0409,9029.0
2022-06-30 13:35:00,79.92,79.97,79.87,79.9,10400.0,75.0503,75.0973,75.0034,75.0316,10400.0
2022-06-30 13:40:00,79.91,80.02,79.72,79.72,15543.0,75.0409,75.1442,74.8625,74.8625,15543.0
2022-06-30 13:45:00,79.69,79.92,79.69,79.92,9110.0,74.8344,75.0503,74.8344,75.0503,9110.0
2022-06-30 13:50:00,79.91,80.11,79.91,80.0,16882.0,75.0409,75.2288,75.0409,75.1255,16882.0
2022-06-30 13:55:00,80.0,80.0,79.86,79.92,12386.0,75.1255,75.1255,74.994,75.0503,12386.0
2022-06-30 14:00:00,79.93,79.96,79.82,79.94,11898.0,75.0597,75.0879,74.9564,75.0691,11898.0
2022-06-30 14:05:00,79.93,79.97,79.77,79.8,16185.0,75.0597,75.0973,74.9095,74.9377,16185.0
2022-06-30 14:10:00,79.79,79.91,79.72,79.72,17631.0,74.9283,75.0409,74.8625,74.8625,17631.0
2022-06-30 14:15:00,79.71,79.86,79.66,79.84,11574.0,74.8531,74.994,74.8062,74.9752,11574.0
2022-06-30 14:20:00,79.83,79.86,79.6,79.61,19487.0,74.9658,74.994,74.7498,74.7592,19487.0
2022-06-30 14:25:00,79.61,79.76,79.51,79.72,12619.0,74.7592,74.9001,74.6653,74.8625,12619.0
2022-06-30 14:30:00,79.72,79.74,79.64,79.65,9215.0,74.8625,74.8813,74.7874,74.7968,9215.0
2022-06-30 14:35:00,79.66,79.75,79.61,79.74,12384.0,74.8062,74.8907,74.7592,74.8813,12384.0
2022-06-30 14:40:00,79.73,79.73,79.46,79.47,12518.0,74.8719,74.8719,74.6184,74.6278,12518.0
2022-06-30 14:45:00,79.45,79.58,79.42,79.54,21797.0,74.609,74.7311,74.5808,74.6935,21797.0
2022-06-30 14:50:00,79.55,79.55,79.35,79.41,15222.0,74.7029,74.7029,74.5151,74.5714,15222.0
2022-06-30 14:55:00,79.4,79.47,79.38,79.4,10649.0,74.562,74.6278,74.5432,74.562,10649.0
2022-06-30 15:00:00,79.39,79.45,79.33,79.45,15603.0,74.5526,74.609,74.4963,74.609,15603.0
2022-06-30 15:05:00,79.45,79.45,79.12,79.13,13180.0,74.609,74.609,74.2991,74.3085,13180.0
2022-06-30 15:10:00,79.13,79.2,79.11,79.19,14623.0,74.3085,74.3742,74.2897,74.3648,14623.0
2022-06-30 15:15:00,79.18,79.18,79.01,79.02,18924.0,74.3554,74.3554,74.1958,74.2052,18924.0
2022-06-30 15:20:00,79.05,79.24,79.04,79.24,16755.0,74.2334,74.4118,74.224,74.4118,16755.0
2022-06-30 15:25:00,79.24,79.45,79.24,79.45,16621.0,74.4118,74.609,74.4118,74.609,16621.0
2022-06-30 15:30:00,79.43,79.6,79.39,79.57,30766.0,74.5902,74.7498,74.5526,74.7217,30766.0
2022-06-30 15:35:00,79.56,79.66,79.46,79.47,29927.0,74.7123,74.8062,74.6184,74.6278,29927.0
2022-06-30 15:40:00,79.45,79.49,79.23,79.31,30681.0,74.609,74.6465,74.4024,74.4775,30681.0
2022-06-30 15:45:00,79.31,79.66,79.31,79.45,49515.0,74.4775,74.8062,74.4775,74.609,49515.0
2022-06-30 15:50:00,79.46,79.56,79.11,79.18,84069.0,74.6184,74.7123,74.2897,74.3554,84069.0
2022-06-30 15:55:00,79.17,79.56,79.1,79.54,218918.0,74.346,74.7123,74.2803,74.6935,218918.0
2022-07-01 09:30:00,79.64,80.16,79.51,79.86,43147.0,74.7874,75.2757,74.6653,74.994,43147.0
2022-07-01 09:35:00,79.87,80.3,79.75,80.3,13909.0,75.0034,75.4072,74.8907,75.4072,13909.0
2022-07-01 09:40:00,80.26,80.7,80.24,80.58,10746.0,75.3696,75.7828,75.3508,75.6701,10746.0
2022-07-01 09:45:00,80.56,81.05,80.56,80.86,20474.0,75.6513,76.1115,75.6513,75.9331,20474.0
2022-07-01 09:50:00,80.89,80.94,80.63,80.7,13300.0,75.9612,76.0082,75.7171,75.7828,13300.0
2022-07-01 09:55:00,80.76,80.86,80.51,80.55,13692.0,75.8392,75.9331,75.6044,75.642,13692.0
2022-07-01 10:00:00,80.57,80.72,80.23,80.33,9653.0,75.6607,75.8016,75.3415,75.4354,9653.0
2022-07-01 10:05:00,80.37,80.4,79.96,80.04,25631.0,75.4729,75.5011,75.0879,75.163,25631.0
2022-07-01 10:10:00,80.03,80.06,79.46,79.46,26078.0,75.1536,75.1818,74.6184,74.6184,26078.0
2022-07-01 10:15:00,79.45,79.58,79.33,79.5,24466.0,74.609,74.7311,74.4963,74.6559,24466.0
2022-07-01 10:20:00,79.51,79.53,79.34,79.51,10984.0,74.6653,74.6841,74.5057,74.6653,10984.0
2022-07-01 10:25:00,79.54,79.69,79.45,79.6,21808.0,74.6935,74.8344,74.609,74.7498,21808.0
2022-07-01 10:30:00,79.58,79.64,79.38,79.4,15272.0,74.7311,74.7874,74.5432,74.562,15272.0
2022-07-01 10:35:00,79.41,79.44,79.24,79.28,11871.0,74.5714,74.5996,74.4118,74.4493,11871.0
2022-07-01 10:40:00,79.31,79.51,79.21,79.5,17937.0,74.4775,74.6653,74.3836,74.6559,17937.0
2022-07-01 10:45:00,79.5,79.71,79.47,79.5,34052.0,74.6559,74.8531,74.6278,74.6559,34052.0
2022-07-01 10:50:00,79.5,79.72,79.29,79.71,17568.0,74.6559,74.8625,74.4587,74.8531,17568.0
2022-07-01 10:55:00,79.65,79.79,79.6,79.6,14199.0,74.7968,74.9283,74.7498,74.7498,14199.0
2022-07-01 11:00:00,79.57,79.77,79.54,79.74,17643.0,74.7217,74.9095,74.6935,74.8813,17643.0
2022-07-01 11:05:00,79.75,80.01,79.72,79.94,18958.0,74.8907,75.1349,74.8625,75.0691,18958.0
2022-07-01 11:10:00,79.92,80.02,79.83,79.95,18554.0,75.0503,75.1442,74.9658,75.0785,18554.0
2022-07-01 11:15:00,79.96,80.08,79.96,79.98,16016.0,75.0879,75.2006,75.0879,75.1067,16016.0
2022-07-01 11:20:00,79.99,80.01,79.83,79.93,16726.0,75.1161,75.1349,74.9658,75.0597,16726.0
2022-07-01 11:25:00,79.94,80.02,79.88,79.96,10551.0,75.0691,75.1442,75.0128,75.0879,10551.0
2022-07-01 11:30:00,79.96,80.06,79.95,80.04,18607.0,75.0879,75.1818,75.0785,75.163,18607.0
2022-07-01 11:35:00,80.06,80.08,79.94,79.99,12101.0,75.1818,75.2006,75.0691,75.1161,12101.0
2022-07-01 11:40:00,79.99,80.03,79.89,79.89,26118.0,75.1161,75.1536,75.0222,75.0222,26118.0
2022-07-01 11:45:00,79.89,79.97,79.84,79.9,4275.0,75.0222,75.0973,74.9752,75.0316,4275.0
2022-07-01 11:50:00,79.88,79.88,79.56,79.59,6493.0,75.0128,75.0128,74.7123,74.7404,6493.0
2022-07-01 11:55:00,79.57,79.65,79.54,79.59,10494.0,74.7217,74.7968,74.6935,74.7404,10494.0
2022-07-01 12:00:00,79.62,79.62,79.47,79.58,15000.0,74.7686,74.7686,74.6278,74.7311,15000.0
2022-07-01 12:05:00,79.59,79.68,79.55,79.66,5293.0,74.7404,74.825,74.7029,74.8062,5293.0
2022-07-01 12:10:00,79.63,79.66,79.54,79.54,27744.0,74.778,74.8062,74.6935,74.6935,27744.0
2022-07-01 12:15:00,79.55,79.83,79.55,79.82,15133.0,74.7029,74.9658,74.7029,74.9564,15133.0
2022-07-01 12:20:00,79.8,79.87,79.77,79.87,7701.0,74.9377,75.0034,74.9095,75.0034,7701.0
2022-07-01 12:25:00,79.88,79.88,79.77,79.81,6609.0,75.0128,75.0128,74.9095,74.947,6609.0
2022-07-01 12:30:00,79.82,79.86,79.71,79.76,14664.0,74.9564,74.994,74.8531,74.9001,14664.0
2022-07-01 12:35:00,79.78,79.79,79.61,79.61,13063.0,74.9189,74.9283,74.7592,74.7592,13063.0
2022-07-01 12:40:00,79.62,79.65,79.53,79.53,8306.0,74.7686,74.7968,74.6841,74.6841,8306.0
2022-07-01 12:45:00,79.53,79.64,79.49,79.64,10780.0,74.6841,74.7874,74.6465,74.7874,10780.0
2022-07-01 12:50:00,79.65,79.75,79.65,79.75,6681.0,74.7968,74.8907,74.7968,74.8907,6681.0
2022-07-01 12:55:00,79.76,79.79,79.58,79.58,9575.0,74.9001,74.9283,74.7311,74.7311,9575.0
2022-07-01 13:00:00,79.6,79.68,79.57,79.6,4853.0,74.7498,74.825,74.7217,74.7498,4853.0
2022-07-01 13:05:00,79.61,79.71,79.6,79.71,5188.0,74.7592,74.8531,74.7498,74.8531,5188.0
2022-07-01 13:10:00,79.71,79.78,79.68,79.74,4179.0,74.8531,74.9189,74.825,74.8813,4179.0
2022-07-01 13:15:00,79.78,79.81,79.62,79.79,10852.0,74.9189,74.947,74.7686,74.9283,10852.0
2022-07-01 13:20:00,79.77,79.79,79.67,79.75,14315.0,74.9095,74.9283,74.8156,74.8907,14315.0
2022-07-01 13:25:00,79.75,79.84,79.7,79.84,7894.0,74.8907,74.9752,74.8437,74.9752,7894.0
2022-07-01 13:30:00,79.84,80.01,79.82,80.0,51647.0,74.9752,75.1349,74.9564,75.1255,51647.0
2022-07-01 13:35:00,80.0,80.13,79.88,80.0,46502.0,75.1255,75.2475,75.0128,75.1255,46502.0
2022-07-01 13:40:00,80.05,80.1,79.99,80.04,7812.0,75.1724,75.2194,75.1161,75.163,7812.0
2022-07-01 13:45:00,80.04,80.29,80.04,80.28,7067.0,75.163,75.3978,75.163,75.3884,7067.0
2022-07-01 13:50:00,80.29,80.32,80.2,80.2,7312.0,75.3978,75.426,75.3133,75.3133,7312.0
2022-07-01 13:55:00,80.19,80.22,80.17,80.21,4569.0,75.3039,75.3321,75.2851,75.3227,4569.0
2022-07-01 14:00:00,80.22,80.32,80.21,80.23,9591.0,75.3321,75.426,75.3227,75.3415,9591.0
2022-07-01 14:05:00,80.21,80.29,80.13,80.15,11008.0,75.3227,75.3978,75.2475,75.2663,11008.0
2022-07-01 14:10:00,80.15,80.2,80.06,80.2,7013.0,75.2663,75.3133,75.1818,75.3133,7013.0
2022-07-01 14:15:00,80.21,80.34,80.18,80.32,15834.0,75.3227,75.4447,75.2945,75.426,15834.0
2022-07-01 14:20:00,80.32,80.51,80.26,80.48,11448.0,75.426,75.6044,75.3696,75.5762,11448.0
2022-07-01 14:25:00,80.48,80.48,80.17,80.17,11953.0,75.5762,75.5762,75.2851,75.2851,11953.0
2022-07-01 14:30:00,80.16,80.3,80.16,80.3,12521.0,75.2757,75.4072,75.2757,75.4072,12521.0
2022-07-01 14:35:00,80.3,80.3,80.15,80.22,14026.0,75.4072,75.4072,75.2663,75.3321,14026.0
2022-07-01 14:40:00,80.22,80.24,80.17,80.19,9527.0,75.3321,75.3508,75.2851,75.3039,9527.0
2022-07-01 14:45:00,80.19,80.29,80.19,80.28,10304.0,75.3039,75.3978,75.3039,75.3884,10304.0
2022-07-01 14:50:00,80.26,80.28,80.12,80.14,10416.0,75.3696,75.3884,75.2382,75.2569,10416.0
2022-07-01 14:55:00,80.15,80.21,80.1,80.17,8899.0,75.2663,75.3227,75.2194,75.2851,8899.0
2022-07-01 15:00:00,80.18,80.21,80.0,80.06,13456.0,75.2945,75.3227,75.1255,75.1818,13456.0
2022-07-01 15:05:00,80.07,80.25,80.07,80.25,10832.0,75.1912,75.3602,75.1912,75.3602,10832.0
2022-07-01 15:10:00,80.25,80.34,80.22,80.29,12985.0,75.3602,75.4447,75.3321,75.3978,12985.0
2022-07-01 15:15:00,80.3,80.37,80.26,80.31,12169.0,75.4072,75.4729,75.3696,75.4166,12169.0
2022-07-01 15:20:00,80.32,80.34,80.23,80.34,10753.0,75.426,75.4447,75.3415,75.4447,10753.0
2022-07-01 15:25:00,80.31,80.36,80.24,80.27,16933.0,75.4166,75.4635,75.3508,75.379,16933.0
2022-07-01 15:30:00,80.25,80.45,80.25,80.44,22587.0,75.3602,75.548,75.3602,75.5387,22587.0
2022-07-01 15:35:00,80.45,80.53,80.42,80.5,29437.0,75.548,75.6232,75.5199,75.595,29437.0
2022-07-01 15:40:00,80.5,80.52,80.4,80.4,52337.0,75.595,75.6138,75.5011,75.5011,52337.0
2022-07-01 15:45:00,80.4,80.49,80.32,80.49,37421.0,75.5011,75.5856,75.426,75.5856,37421.0
2022-07-01 15:50:00,80.5,80.57,80.19,80.29,60831.0,75.595,75.6607,75.3039,75.3978,60831.0
2022-07-01 15:55:00,80.28,80.38,80.17,80.35,134717.0,75.3884,75.4823,75.2851,75.4541,134717.0
2022-07-05 09:30:00,78.76,78.85,78.28,78.78,91248.0,73.961,74.0455,73.5103,73.9798,91248.0
2022-07-05 09:35:00,78.79,79.02,78.59,78.73,39448.0,73.9892,74.2052,73.8014,73.9328,39448.0
2022-07-05 09:40:00,78.72,78.74,78.36,78.4,29082.0,73.9235,73.9422,73.5854,73.623,29082.0
2022-07-05 09:45:00,78.3,78.59,78.22,78.26,21772.0,73.529,73.8014,73.4539,73.4915,21772.0
2022-07-05 09:50:00,78.28,78.42,78.19,78.38,16414.0,73.5103,73.6417,73.4258,73.6042,16414.0
2022-07-05 09:55:00,78.38,78.4,78.19,78.3,21109.0,73.6042,73.623,73.4258,73.529,21109.0
2022-07-05 10:00:00,78.27,78.3,77.97,78.21,23481.0,73.5009,73.529,73.2192,73.4445,23481.0
2022-07-05 10:05:00,78.2,78.4,78.1,78.19,16618.0,73.4351,73.623,73.3412,73.4258,16618.0
2022-07-05 10:10:00,78.14,78.44,78.11,78.43,21528.0,73.3788,73.6605,73.3506,73.6511,21528.0
2022-07-05 10:15:00,78.36,78.47,78.26,78.36,22058.0,73.5854,73.6887,73.4915,73.5854,22058.0
2022-07-05 10:20:00,78.34,78.5,78.3,78.32,20692.0,73.5666,73.7169,73.529,73.5478,20692.0
2022-07-05 10:25:00,78.36,78.47,78.23,78.35,14638.0,73.5854,73.6887,73.4633,73.576,14638.0
2022-07-05 10:30:00,78.35,78.61,78.29,78.53,18825.0,73.576,73.8202,73.5197,73.745,18825.0
2022-07-05 10:35:00,78.53,78.91,78.47,78.78,16678.0,73.745,74.1019,73.6887,73.9798,16678.0
2022-07-05 10:40:00,78.81,78.81,78.44,78.44,11776.0,74.008,74.008,73.6605,73.6605,11776.0
2022-07-05 10:45:00,78.45,78.48,78.28,78.4,8005.0,73.6699,73.6981,73.5103,73.623,8005.0
2022-07-05 10:50:00,78.41,78.42,78.29,78.33,9008.0,73.6323,73.6417,73.5197,73.5572,9008.0
2022-07-05 10:55:00,78.29,78.57,78.26,78.54,8476.0,73.5197,73.7826,73.4915,73.7544,8476.0
2022-07-05 11:00:00,78.52,78.52,78.34,78.45,14995.0,73.7356,73.7356,73.5666,73.6699,14995.0
2022-07-05 11:05:00,78.47,78.61,78.45,78.61,10061.0,73.6887,73.8202,73.6699,73.8202,10061.0
2022-07-05 11:10:00,78.64,78.64,78.43,78.46,12031.0,73.8483,73.8483,73.6511,73.6793,12031.0
2022-07-05 11:15:00,78.46,78.54,78.39,78.43,10443.0,73.6793,73.7544,73.6136,73.6511,10443.0
2022-07-05 11:20:00,78.45,78.48,78.27,78.32,16126.0,73.6699,73.6981,73.5009,73.5478,16126.0
2022-07-05 11:25:00,78.31,78.41,78.25,78.31,11928.0,73.5384,73.6323,73.4821,73.5384,11928.0
2022-07-05 11:30:00,78.33,78.43,78.22,78.23,13415.0,73.5572,73.6511,73.4539,73.4633,13415.0
2022-07-05 11:35:00,78.24,78.29,78.11,78.13,11942.0,73.4727,73.5197,73.3506,73.3694,11942.0
2022-07-05 11:40:00,78.14,78.28,78.11,78.22,31014.0,73.3788,73.5103,73.3506,73.4539,31014.0
2022-07-05 11:45:00,78.22,78.29,78.16,78.21,15683.0,73.4539,73.5197,73.3976,73.4445,15683.0
2022-07-05 11:50:00,78.19,78.28,78.14,78.28,16753.0,73.4258,73.5103,73.3788,73.5103,16753.0
2022-07-05 11:55:00,78.26,78.33,78.22,78.24,13725.0,73.4915,73.5572,73.4539,73.4727,13725.0
2022-07-05 12:00:00,78.23,78.33,78.2,78.24,12487.0,73.4633,73.5572,73.4351,73.4727,12487.0
2022-07-05 12:05:00,78.27,78.38,78.21,78.37,18415.0,73.5009,73.6042,73.4445,73.5948,18415.0
2022-07-05 12:10:00,78.38,78.43,78.09,78.18,51439.0,73.6042,73.6511,73.3318,73.4164,51439.0
2022-07-05 12:15:00,78.16,78.23,78.04,78.22,23865.0,73.3976,73.4633,73.2849,73.4539,23865.0
2022-07-05 12:20:00,78.21,78.37,78.08,78.37,17833.0,73.4445,73.5948,73.3225,73.5948,17833.0
2022-07-05 12:25:00,78.36,78.44,78.33,78.34,11326.0,73.5854,73.6605,73.5572,73.5666,11326.0
2022-07-05 12:30:00,78.37,78.4,78.22,78.26,16527.0,73.5948,73.623,73.4539,73.4915,16527.0
2022-07-05 12:35:00,78.26,78.42,78.26,78.36,9900.0,73.4915,73.6417,73.4915,73.5854,9900.0
2022-07-05 12:40:00,78.36,78.43,78.22,78.26,11026.0,73.5854,73.6511,73.4539,73.4915,11026.0
2022-07-05 12:45:00,78.25,78.25,78.12,78.14,26069.0,73.4821,73.4821,73.36,73.3788,26069.0
2022-07-05 12:50:00,78.15,78.19,78.06,78.18,10135.0,73.3882,73.4258,73.3037,73.4164,10135.0
2022-07-05 12:55:00,78.18,78.23,78.1,78.16,8118.0,73.4164,73.4633,73.3412,73.3976,8118.0
2022-07-05 13:00:00,78.15,78.4,78.14,78.4,6493.0,73.3882,73.623,73.3788,73.623,6493.0
2022-07-05 13:05:00,78.41,78.41,78.18,78.32,9501.0,73.6323,73.6323,73.4164,73.5478,9501.0
2022-07-05 13:10:00,78.32,78.5,78.32,78.47,10780.0,73.5478,73.7169,73.5478,73.6887,10780.0
2022-07-05 13:15:00,78.49,78.64,78.47,78.61,14278.0,73.7075,73.8483,73.6887,73.8202,14278.0
2022-07-05 13:20:00,78.61,78.71,78.56,78.65,19351.0,73.8202,73.9141,73.7732,73.8577,19351.0
2022-07-05 13:25:00,78.63,78.66,78.52,78.54,9803.0,73.8389,73.8671,73.7356,73.7544,9803.0
2022-07-05 13:30:00,78.54,78.58,78.5,78.56,9951.0,73.7544,73.792,73.7169,73.7732,9951.0
2022-07-05 13:35:00,78.59,78.71,78.58,78.68,17720.0,73.8014,73.9141,73.792,73.8859,17720.0
2022-07-05 13:40:00,78.68,78.74,78.62,78.62,9844.0,73.8859,73.9422,73.8296,73.8296,9844.0
2022-07-05 13:45:00,78.64,78.64,78.4,78.46,21316.0,73.8483,73.8483,73.623,73.6793,21316.0
2022-07-05 13:50:00,78.47,78.56,78.44,78.55,13862.0,73.6887,73.7732,73.6605,73.7638,13862.0
2022-07-05 13:55:00,78.54,78.54,78.43,78.5,14294.0,73.7544,73.7544,73.6511,73.7169,14294.0
2022-07-05 14:00:00,78.52,78.66,78.45,78.65,18862.0,73.7356,73.8671,73.6699,73.8577,18862.0
2022-07-05 14:05:00,78.65,78.65,78.51,78.55,12335.0,73.8577,73.8577,73.7263,73.7638,12335.0
2022-07-05 14:10:00,78.55,78.64,78.54,78.61,16243.0,73.7638,73.8483,73.7544,73.8202,16243.0
2022-07-05 14:15:00,78.6,78.72,78.48,78.72,12274.0,73.8108,73.9235,73.6981,73.9235,12274.0
2022-07-05 14:20:00,78.7,78.77,78.6,78.77,9900.0,73.9047,73.9704,73.8108,73.9704,9900.0
2022-07-05 14:25:00,78.79,78.92,78.75,78.91,10580.0,73.9892,74.1113,73.9516,74.1019,10580.0
2022-07-05 14:30:00,78.93,78.97,78.82,78.87,41589.0,74.1207,74.1582,74.0174,74.0643,41589.0
2022-07-05 14:35:00,78.85,78.97,78.83,78.96,19153.0,74.0455,74.1582,74.0268,74.1488,19153.0
2022-07-05 14:40:00,78.96,78.98,78.83,78.85,17376.0,74.1488,74.1676,74.0268,74.0455,17376.0
2022-07-05 14:45:00,78.84,78.87,78.76,78.85,14299.0,74.0361,74.0643,73.961,74.0455,14299.0
2022-07-05 14:50:00,78.86,79.0,78.86,78.98,14749.0,74.0549,74.1864,74.0549,74.1676,14749.0
2022-07-05 14:55:00,78.99,79.02,78.94,78.97,13399.0,74.177,74.2052,74.1301,74.1582,13399.0
2022-07-05 15:00:00,78.97,78.97,78.83,78.88,15424.0,74.1582,74.1582,74.0268,74.0737,15424.0
2022-07-05 15:05:00,78.93,79.15,78.93,79.15,16044.0,74.1207,74.3273,74.1207,74.3273,16044.0
2022-07-05 15:10:00,79.14,79.27,79.12,79.27,16194.0,74.3179,74.4399,74.2991,74.4399,16194.0
2022-07-05 15:15:00,79.27,79.27,79.0,79.01,20209.0,74.4399,74.4399,74.1864,74.1958,20209.0
2022-07-05 15:20:00,79.02,79.25,79.02,79.2,31302.0,74.2052,74.4212,74.2052,74.3742,31302.0
2022-07-05 15:25:00,79.2,79.27,79.16,79.18,29343.0,74.3742,74.4399,74.3366,74.3554,29343.0
2022-07-05 15:30:00,79.17,79.23,79.1,79.19,35077.0,74.346,74.4024,74.2803,74.3648,35077.0
2022-07-05 15:35:00,79.19,79.21,79.04,79.12,25630.0,74.3648,74.3836,74.224,74.2991,25630.0
2022-07-05 15:40:00,79.13,79.19,79.07,79.09,62661.0,74.3085,74.3648,74.2521,74.2709,62661.0
2022-07-05 15:45:00,79.09,79.17,79.03,79.17,77446.0,74.2709,74.346,74.2146,74.346,77446.0
2022-07-05 15:50:00,79.16,79.2,78.96,79.08,144772.0,74.3366,74.3742,74.1488,74.2615,144772.0
2022-07-05 15:55:00,79.07,79.14,78.92,79.14,244586.0,74.2521,74.3179,74.1113,74.3179,244586.0
2022-07-06 09:30:00,79.35,79.9,79.35,79.67,45609.0,74.5151,75.0316,74.5151,74.8156,45609.0
2022-07-06 09:35:00,79.59,79.63,79.44,79.55,27771.0,74.7404,74.778,74.5996,74.7029,27771.0
2022-07-06 09:40:00,79.58,79.98,79.51,79.86,21637.0,74.7311,75.1067,74.6653,74.994,21637.0
2022-07-06 09:45:00,79.89,79.94,79.72,79.73,14380.0,75.0222,75.0691,74.8625,74.8719,14380.0
2022-07-06 09:50:00,79.68,79.73,79.26,79.26,15705.0,74.825,74.8719,74.4306,74.4306,15705.0
2022-07-06 09:55:00,79.25,79.3,79.1,79.14,45614.0,74.4212,74.4681,74.2803,74.3179,45614.0
2022-07-06 10:00:00,79.07,79.26,78.99,79.13,43536.0,74.2521,74.4306,74.177,74.3085,43536.0
2022-07-06 10:05:00,79.09,79.53,79.09,79.45,12872.0,74.2709,74.6841,74.2709,74.609,12872.0
2022-07-06 10:10:00,79.46,79.5,79.0,79.04,21453.0,74.6184,74.6559,74.1864,74.224,21453.0
2022-07-06 10:15:00,79.04,79.11,78.86,78.88,43433.0,74.224,74.2897,74.0549,74.0737,43433.0
2022-07-06 10:20:00,78.9,78.95,78.73,78.95,16938.0,74.0925,74.1394,73.9328,74.1394,16938.0
2022-07-06 10:25:00,78.95,79.15,78.92,79.12,11818.0,74.1394,74.3273,74.1113,74.2991,11818.0
2022-07-06 10:30:00,79.14,79.28,79.09,79.2,38560.0,74.3179,74.4493,74.2709,74.3742,38560.0
2022-07-06 10:35:00,79.22,79.29,79.16,79.19,15826.0,74.393,74.4587,74.3366,74.3648,15826.0
2022-07-06 10:40:00,79.19,79.28,79.08,79.28,14112.0,74.3648,74.4493,74.2615,74.4493,14112.0
2022-07-06 10:45:00,79.28,79.32,79.11,79.12,13349.0,74.4493,74.4869,74.2897,74.2991,13349.0
2022-07-06 10:50:00,79.1,79.3,79.02,79.3,27358.0,74.2803,74.4681,74.2052,74.4681,27358.0
2022-07-06 10:55:00,79.26,79.45,79.17,79.39,15297.0,74.4306,74.609,74.346,74.5526,15297.0
2022-07-06 11:00:00,79.32,79.33,79.17,79.22,14502.0,74.4869,74.4963,74.346,74.393,14502.0
2022-07-06 11:05:00,79.24,79.26,78.96,78.98,68536.0,74.4118,74.4306,74.1488,74.1676,68536.0
2022-07-06 11:10:00,78.98,78.98,78.83,78.89,44918.0,74.1676,74.1676,74.0268,74.0831,44918.0
2022-07-06 11:15:00,78.89,78.93,78.71,78.73,32773.0,74.0831,74.1207,73.9141,73.9328,32773.0
2022-07-06 11:20:00,78.72,78.79,78.59,78.63,29530.0,73.9235,73.9892,73.8014,73.8389,29530.0
2022-07-06 11:25:00,78.64,78.64,78.49,78.55,54010.0,73.8483,73.8483,73.7075,73.7638,54010.0
2022-07-06 11:30:00,78.55,78.57,78.27,78.34,33068.0,73.7638,73.7826,73.5009,73.5666,33068.0
2022-07-06 11:35:00,78.34,78.61,78.3,78.55,45646.0,73.5666,73.8202,73.529,73.7638,45646.0
2022-07-06 11:40:00,78.54,78.54,78.29,78.3,20739.0,73.7544,73.7544,73.5197,73.529,20739.0
2022-07-06 11:45:00,78.29,78.56,78.25,78.51,20525.0,73.5197,73.7732,73.4821,73.7263,20525.0
2022-07-06 11:50:00,78.51,78.51,78.29,78.33,57643.0,73.7263,73.7263,73.5197,73.5572,57643.0
2022-07-06 11:55:00,78.33,78.53,78.3,78.53,35267.0,73.5572,73.745,73.529,73.745,35267.0
2022-07-06 12:00:00,78.55,78.57,78.28,78.3,18142.0,73.7638,73.7826,73.5103,73.529,18142.0
2022-07-06 12:05:00,78.34,78.52,78.32,78.38,19650.0,73.5666,73.7356,73.5478,73.6042,19650.0
2022-07-06 12:10:00,78.38,78.57,78.37,78.54,11800.0,73.6042,73.7826,73.5948,73.7544,11800.0
2022-07-06 12:15:00,78.58,78.59,78.46,78.49,11049.0,73.792,73.8014,73.6793,73.7075,11049.0
2022-07-06 12:20:00,78.51,78.64,78.5,78.52,7456.0,73.7263,73.8483,73.7169,73.7356,7456.0
2022-07-06 12:25:00,78.53,78.6,78.48,78.54,17556.0,73.745,73.8108,73.6981,73.7544,17556.0
2022-07-06 12:30:00,78.54,78.62,78.52,78.62,13054.0,73.7544,73.8296,73.7356,73.8296,13054.0
2022-07-06 12:35:00,78.64,78.75,78.63,78.65,15328.0,73.8483,73.9516,73.8389,73.8577,15328.0
2022-07-06 12:40:00,78.66,78.7,78.61,78.65,7245.0,73.8671,73.9047,73.8202,73.8577,7245.0
2022-07-06 12:45:00,78.64,78.64,78.57,78.58,9049.0,73.8483,73.8483,73.7826,73.792,9049.0
2022-07-06 12:50:00,78.57,78.6,78.45,78.6,13258.0,73.7826,73.8108,73.6699,73.8108,13258.0
2022-07-06 12:55:00,78.59,78.63,78.58,78.6,23422.0,73.8014,73.8389,73.792,73.8108,23422.0
2022-07-06 13:00:00,78.63,78.78,78.61,78.75,6504.0,73.8389,73.9798,73.8202,73.9516,6504.0
2022-07-06 13:05:00,78.76,78.94,78.75,78.91,9974.0,73.961,74.1301,73.9516,74.1019,9974.0
2022-07-06 13:10:00,78.89,78.89,78.8,78.85,9715.0,74.0831,74.0831,73.9986,74.0455,9715.0
2022-07-06 13:15:00,78.86,78.98,78.86,78.97,15351.0,74.0549,74.1676,74.0549,74.1582,15351.0
2022-07-06 13:20:00,78.97,78.97,78.89,78.94,11537.0,74.1582,74.1582,74.0831,74.1301,11537.0
2022-07-06 13:25:00,78.94,78.97,78.9,78.94,12476.0,74.1301,74.1582,74.0925,74.1301,12476.0
2022-07-06 13:30:00,78.94,78.94,78.73,78.73,12275.0,74.1301,74.1301,73.9328,73.9328,12275.0
2022-07-06 13:35:00,78.7,78.85,78.66,78.83,13719.0,73.9047,74.0455,73.8671,74.0268,13719.0
2022-07-06 13:40:00,78.84,78.88,78.79,78.79,8928.0,74.0361,74.0737,73.9892,73.9892,8928.0
2022-07-06 13:45:00,78.8,78.94,78.8,78.92,8207.0,73.9986,74.1301,73.9986,74.1113,8207.0
2022-07-06 13:50:00,78.92,78.98,78.86,78.9,8284.0,74.1113,74.1676,74.0549,74.0925,8284.0
2022-07-06 13:55:00,78.89,78.96,78.86,78.9,8754.0,74.0831,74.1488,74.0549,74.0925,8754.0
2022-07-06 14:00:00,78.89,79.11,78.77,79.01,60615.0,74.0831,74.2897,73.9704,74.1958,60615.0
2022-07-06 14:05:00,79.05,79.53,79.05,79.38,44695.0,74.2334,74.6841,74.2334,74.5432,44695.0
2022-07-06 14:10:00,79.39,79.52,79.12,79.49,57637.0,74.5526,74.6747,74.2991,74.6465,57637.0
2022-07-06 14:15:00,79.51,79.51,79.3,79.5,32879.0,74.6653,74.6653,74.4681,74.6559,32879.0
2022-07-06 14:20:00,79.5,79.56,79.43,79.47,15533.0,74.6559,74.7123,74.5902,74.6278,15533.0
2022-07-06 14:25:00,79.46,79.81,79.29,79.76,27192.0,74.6184,74.947,74.4587,74.9001,27192.0
2022-07-06 14:30:00,79.78,80.11,79.74,80.06,38170.0,74.9189,75.2288,74.8813,75.1818,38170.0
2022-07-06 14:35:00,80.07,80.33,79.95,80.27,44090.0,75.1912,75.4354,75.0785,75.379,44090.0
2022-07-06 14:40:00,80.28,80.47,80.19,80.23,50563.0,75.3884,75.5668,75.3039,75.3415,50563.0
2022-07-06 14:45:00,80.23,80.27,80.05,80.08,12611.0,75.3415,75.379,75.1724,75.2006,12611.0
2022-07-06 14:50:00,80.07,80.07,79.94,80.03,13124.0,75.1912,75.1912,75.0691,75.1536,13124.0
2022-07-06 14:55:00,79.98,80.06,79.93,80.06,12400.0,75.1067,75.1818,75.0597,75.1818,12400.0
2022-07-06 15:00:00,80.06,80.06,79.86,79.97,18540.0,75.1818,75.1818,74.994,75.0973,18540.0
2022-07-06 15:05:00,79.97,79.99,79.9,79.96,15573.0,75.0973,75.1161,75.0316,75.0879,15573.0
2022-07-06 15:10:00,79.94,80.1,79.93,80.1,10023.0,75.0691,75.2194,75.0597,75.2194,10023.0
2022-07-06 15:15:00,80.11,80.15,80.02,80.1,12630.0,75.2288,75.2663,75.1442,75.2194,12630.0
2022-07-06 15:20:00,80.09,80.2,80.08,80.18,13047.0,75.21,75.3133,75.2006,75.2945,13047.0
2022-07-06 15:25:00,80.19,80.25,80.15,80.25,12746.0,75.3039,75.3602,75.2663,75.3602,12746.0
2022-07-06 15:30:00,80.25,80.49,80.2,80.45,51201.0,75.3602,75.5856,75.3133,75.548,51201.0
2022-07-06 15:35:00,80.46,80.57,80.43,80.44,41905.0,75.5574,75.6607,75.5293,75.5387,41905.0
2022-07-06 15:40:00,80.43,80.44,80.16,80.18,32463.0,75.5293,75.5387,75.2757,75.2945,32463.0
2022-07-06 15:45:00,80.17,80.17,79.94,80.02,39324.0,75.2851,75.2851,75.0691,75.1442,39324.0
2022-07-06 15:50:00,80.02,80.08,79.63,79.66,74872.0,75.1442,75.2006,74.778,74.8062,74872.0
2022-07-06 15:55:00,79.65,79.76,79.63,79.75,125453.0,74.7968,74.9001,74.778,74.8907,125453.0
2022-07-07 09:30:00,80.47,81.0,79.99,80.07,80809.0,75.5668,76.0645,75.1161,75.1912,80809.0
2022-07-07 09:35:00,80.12,80.72,80.12,80.6,48907.0,75.2382,75.8016,75.2382,75.6889,48907.0
2022-07-07 09:40:00,80.59,80.93,80.42,80.9,57586.0,75.6795,75.9988,75.5199,75.9706,57586.0
2022-07-07 09:45:00,80.91,80.96,80.54,80.77,28618.0,75.98,76.027,75.6326,75.8485,28618.0
2022-07-07 09:50:00,80.77,80.79,80.42,80.48,18943.0,75.8485,75.8673,75.5199,75.5762,18943.0
2022-07-07 09:55:00,80.5,80.7,80.39,80.56,20374.0,75.595,75.7828,75.4917,75.6513,20374.0
2022-07-07 10:00:00,80.55,80.55,80.08,80.09,33813.0,75.642,75.642,75.2006,75.21,33813.0
2022-07-07 10:05:00,80.07,80.14,79.86,79.94,34245.0,75.1912,75.2569,74.994,75.0691,34245.0
2022-07-07 10:10:00,79.94,80.17,79.93,80.05,33959.0,75.0691,75.2851,75.0597,75.1724,33959.0
2022-07-07 10:15:00,80.05,80.08,79.77,79.78,16617.0,75.1724,75.2006,74.9095,74.9189,16617.0
2022-07-07 10:20:00,79.76,79.96,79.72,79.93,22632.0,74.9001,75.0879,74.8625,75.0597,22632.0
2022-07-07 10:25:00,79.92,80.11,79.9,80.1,20576.0,75.0503,75.2288,75.0316,75.2194,20576.0
2022-07-07 10:30:00,80.12,80.48,80.09,80.48,30010.0,75.2382,75.5762,75.21,75.5762,30010.0
2022-07-07 10:35:00,80.47,80.59,80.38,80.38,10958.0,75.5668,75.6795,75.4823,75.4823,10958.0
2022-07-07 10:40:00,80.37,80.39,80.13,80.13,22863.0,75.4729,75.4917,75.2475,75.2475,22863.0
2022-07-07 10:45:00,80.12,80.39,80.11,80.36,35800.0,75.2382,75.4917,75.2288,75.4635,35800.0
2022-07-07 10:50:00,80.35,80.51,80.35,80.45,10871.0,75.4541,75.6044,75.4541,75.548,10871.0
2022-07-07 10:55:00,80.43,80.43,80.27,80.33,11156.0,75.5293,75.5293,75.379,75.4354,11156.0
2022-07-07 11:00:00,80.33,80.44,80.3,80.43,9691.0,75.4354,75.5387,75.4072,75.5293,9691.0
2022-07-07 11:05:00,80.43,80.46,80.3,80.3,9506.0,75.5293,75.5574,75.4072,75.4072,9506.0
2022-07-07 11:10:00,80.27,80.52,80.27,80.51,36068.0,75.379,75.6138,75.379,75.6044,36068.0
2022-07-07 11:15:00,80.51,80.57,80.46,80.51,12582.0,75.6044,75.6607,75.5574,75.6044,12582.0
2022-07-07 11:20:00,80.49,80.52,80.36,80.42,24544.0,75.5856,75.6138,75.4635,75.5199,24544.0
2022-07-07 11:25:00,80.44,80.51,80.36,80.4,11878.0,75.5387,75.6044,75.4635,75.5011,11878.0
2022-07-07 11:30:00,80.39,80.5,80.32,80.5,13024.0,75.4917,75.595,75.426,75.595,13024.0
2022-07-07 11:35:00,80.5,80.56,80.46,80.52,11419.0,75.595,75.6513,75.5574,75.6138,11419.0
2022-07-07 11:40:00,80.52,80.56,80.38,80.39,11651.0,75.6138,75.6513,75.4823,75.4917,11651.0
2022-07-07 11:45:00,80.4,80.46,80.37,80.41,8643.0,75.5011,75.5574,75.4729,75.5105,8643.0
2022-07-07 11:50:00,80.42,80.44,80.32,80.36,7719.0,75.5199,75.5387,75.426,75.4635,7719.0
2022-07-07 11:55:00,80.37,80.46,80.37,80.43,5722.0,75.4729,75.5574,75.4729,75.5293,5722.0
2022-07-07 12:00:00,80.42,80.46,80.4,80.46,6743.0,75.5199,75.5574,75.5011,75.5574,6743.0
2022-07-07 12:05:00,80.46,80.54,80.43,80.43,7873.0,75.5574,75.6326,75.5293,75.5293,7873.0
2022-07-07 12:10:00,80.43,80.46,80.34,80.39,6722.0,75.5293,75.5574,75.4447,75.4917,6722.0
2022-07-07 12:15:00,80.4,80.62,80.39,80.6,12006.0,75.5011,75.7077,75.4917,75.6889,12006.0
2022-07-07 12:20:00,80.57,80.58,80.47,80.47,7450.0,75.6607,75.6701,75.5668,75.5668,7450.0
2022-07-07 12:25:00,80.47,80.56,80.43,80.46,10425.0,75.5668,75.6513,75.5293,75.5574,10425.0
2022-07-07 12:30:00,80.45,80.47,80.38,80.47,10574.0,75.548,75.5668,75.4823,75.5668,10574.0
2022-07-07 12:35:00,80.47,80.57,80.43,80.43,25395.0,75.5668,75.6607,75.5293,75.5293,25395.0
2022-07-07 12:40:00,80.42,80.44,80.29,80.3,98325.0,75.5199,75.5387,75.3978,75.4072,98325.0
2022-07-07 12:45:00,80.32,80.33,80.14,80.22,44780.0,75.426,75.4354,75.2569,75.3321,44780.0
2022-07-07 12:50:00,80.2,80.21,80.08,80.08,22121.0,75.3133,75.3227,75.2006,75.2006,22121.0
2022-07-07 12:55:00,80.08,80.31,80.05,80.3,21664.0,75.2006,75.4166,75.1724,75.4072,21664.0
2022-07-07 13:00:00,80.28,80.28,80.12,80.15,10656.0,75.3884,75.3884,75.2382,75.2663,10656.0
2022-07-07 13:05:00,80.14,80.22,80.1,80.16,10347.0,75.2569,75.3321,75.2194,75.2757,10347.0
2022-07-07 13:10:00,80.15,80.23,80.13,80.18,12854.0,75.2663,75.3415,75.2475,75.2945,12854.0
2022-07-07 13:15:00,80.17,80.33,80.17,80.24,11074.0,75.2851,75.4354,75.2851,75.3508,11074.0
2022-07-07 13:20:00,80.25,80.27,80.2,80.21,6169.0,75.3602,75.379,75.3133,75.3227,6169.0
2022-07-07 13:25:00,80.22,80.22,80.11,80.13,10508.0,75.3321,75.3321,75.2288,75.2475,10508.0
2022-07-07 13:30:00,80.13,80.18,80.1,80.17,9098.0,75.2475,75.2945,75.2194,75.2851,9098.0
2022-07-07 13:35:00,80.17,80.38,80.17,80.37,12767.0,75.2851,75.4823,75.2851,75.4729,12767.0
2022-07-07 13:40:00,80.36,80.37,80.22,80.24,12422.0,75.4635,75.4729,75.3321,75.3508,12422.0
2022-07-07 13:45:00,80.24,80.29,80.23,80.24,12310.0,75.3508,75.3978,75.3415,75.3508,12310.0
2022-07-07 13:50:00,80.24,80.28,80.23,80.27,8739.0,75.3508,75.3884,75.3415,75.379,8739.0
2022-07-07 13:55:00,80.27,80.29,80.22,80.27,15950.0,75.379,75.3978,75.3321,75.379,15950.0
2022-07-07 14:00:00,80.27,80.43,80.27,80.35,10798.0,75.379,75.5293,75.379,75.4541,10798.0
2022-07-07 14:05:00,80.35,80.47,80.33,80.44,8563.0,75.4541,75.5668,75.4354,75.5387,8563.0
2022-07-07 14:10:00,80.44,80.52,80.41,80.47,18880.0,75.5387,75.6138,75.5105,75.5668,18880.0
2022-07-07 14:15:00,80.47,80.52,80.44,80.52,12454.0,75.5668,75.6138,75.5387,75.6138,12454.0
2022-07-07 14:20:00,80.5,80.57,80.45,80.51,10301.0,75.595,75.6607,75.548,75.6044,10301.0
2022-07-07 14:25:00,80.51,80.58,80.5,80.58,9619.0,75.6044,75.6701,75.595,75.6701,9619.0
2022-07-07 14:30:00,80.58,80.6,80.47,80.48,11582.0,75.6701,75.6889,75.5668,75.5762,11582.0
2022-07-07 14:35:00,80.46,80.52,80.4,80.52,13003.0,75.5574,75.6138,75.5011,75.6138,13003.0
2022-07-07 14:40:00,80.52,80.52,80.45,80.49,10238.0,75.6138,75.6138,75.548,75.5856,10238.0
2022-07-07 14:45:00,80.51,80.61,80.5,80.59,9868.0,75.6044,75.6983,75.595,75.6795,9868.0
2022-07-07 14:50:00,80.58,80.59,80.51,80.56,14949.0,75.6701,75.6795,75.6044,75.6513,14949.0
2022-07-07 14:55:00,80.56,80.69,80.56,80.66,13819.0,75.6513,75.7734,75.6513,75.7453,13819.0
2022-07-07 15:00:00,80.66,80.7,80.56,80.69,75161.0,75.7453,75.7828,75.6513,75.7734,75161.0
2022-07-07 15:05:00,80.67,80.73,80.65,80.66,10287.0,75.7546,75.811,75.7359,75.7453,10287.0
2022-07-07 15:10:00,80.66,80.77,80.64,80.77,13368.0,75.7453,75.8485,75.7265,75.8485,13368.0
2022-07-07 15:15:00,80.77,80.82,80.75,80.8,14975.0,75.8485,75.8955,75.8298,75.8767,14975.0
2022-07-07 15:20:00,80.8,80.84,80.77,80.79,20845.0,75.8767,75.9143,75.8485,75.8673,20845.0
2022-07-07 15:25:00,80.78,80.84,80.75,80.76,30815.0,75.8579,75.9143,75.8298,75.8392,30815.0
2022-07-07 15:30:00,80.76,80.89,80.76,80.85,36780.0,75.8392,75.9612,75.8392,75.9237,36780.0
2022-07-07 15:35:00,80.84,80.87,80.6,80.63,41548.0,75.9143,75.9425,75.6889,75.7171,41548.0
2022-07-07 15:40:00,80.62,80.67,80.58,80.61,47423.0,75.7077,75.7546,75.6701,75.6983,47423.0
2022-07-07 15:45:00,80.59,80.66,80.51,80.63,86977.0,75.6795,75.7453,75.6044,75.7171,86977.0
2022-07-07 15:50:00,80.63,80.77,80.62,80.77,118699.0,75.7171,75.8485,75.7077,75.8485,118699.0
2022-07-07 15:55:00,80.76,80.93,80.75,80.86,236625.0,75.8392,75.9988,75.8298,75.9331,236625.0
2022-07-08 09:30:00,81.3,81.43,80.5,80.56,78434.0,76.3463,76.4683,75.595,75.6513,78434.0
2022-07-08 09:35:00,80.57,80.65,80.33,80.47,16948.0,75.6607,75.7359,75.4354,75.5668,16948.0
2022-07-08 09:40:00,80.43,80.86,80.33,80.71,29573.0,75.5293,75.9331,75.4354,75.7922,29573.0
2022-07-08 09:45:00,80.77,80.93,80.28,80.28,29754.0,75.8485,75.9988,75.3884,75.3884,29754.0
2022-07-08 09:50:00,80.27,80.3,79.87,79.9,12927.0,75.379,75.4072,75.0034,75.0316,12927.0
2022-07-08 09:55:00,79.9,80.07,79.83,79.96,18599.0,75.0316,75.1912,74.9658,75.0879,18599.0
2022-07-08 10:00:00,79.95,79.97,79.7,79.97,12598.0,75.0785,75.0973,74.8437,75.0973,12598.0
2022-07-08 10:05:00,79.98,80.17,79.96,80.13,35396.0,75.1067,75.2851,75.0879,75.2475,35396.0
2022-07-08 10:10:00,80.12,80.25,80.02,80.22,12589.0,75.2382,75.3602,75.1442,75.3321,12589.0
2022-07-08 10:15:00,80.24,80.32,80.19,80.19,12615.0,75.3508,75.426,75.3039,75.3039,12615.0
2022-07-08 10:20:00,80.14,80.33,80.12,80.3,15041.0,75.2569,75.4354,75.2382,75.4072,15041.0
2022-07-08 10:25:00,80.31,80.76,80.31,80.64,23042.0,75.4166,75.8392,75.4166,75.7265,23042.0
2022-07-08 10:30:00,80.65,80.79,80.65,80.73,14193.0,75.7359,75.8673,75.7359,75.811,14193.0
2022-07-08 10:35:00,80.74,80.94,80.74,80.92,16929.0,75.8204,76.0082,75.8204,75.9894,16929.0
2022-07-08 10:40:00,80.93,80.96,80.85,80.94,11738.0,75.9988,76.027,75.9237,76.0082,11738.0
2022-07-08 10:45:00,80.95,81.1,80.95,81.09,34546.0,76.0176,76.1584,76.0176,76.149,34546.0
2022-07-08 10:50:00,81.11,81.13,80.87,80.88,21188.0,76.1678,76.1866,75.9425,75.9518,21188.0
2022-07-08 10:55:00,80.93,81.06,80.92,81.06,6815.0,75.9988,76.1209,75.9894,76.1209,6815.0
2022-07-08 11:00:00,81.07,81.1,80.92,80.94,13850.0,76.1303,76.1584,75.9894,76.0082,13850.0
2022-07-08 11:05:00,80.92,81.07,80.9,81.05,12072.0,75.9894,76.1303,75.9706,76.1115,12072.0
2022-07-08 11:10:00,81.11,81.22,81.1,81.15,9532.0,76.1678,76.2711,76.1584,76.2054,9532.0
2022-07-08 11:15:00,81.15,81.21,81.11,81.16,8724.0,76.2054,76.2617,76.1678,76.2148,8724.0
2022-07-08 11:20:00,81.16,81.33,81.15,81.23,13215.0,76.2148,76.3744,76.2054,76.2805,13215.0
2022-07-08 11:25:00,81.24,81.49,81.24,81.39,17876.0,76.2899,76.5247,76.2899,76.4308,17876.0
2022-07-08 11:30:00,81.39,81.46,81.32,81.43,12949.0,76.4308,76.4965,76.365,76.4683,12949.0
2022-07-08 11:35:00,81.44,81.44,81.32,81.36,9841.0,76.4777,76.4777,76.365,76.4026,9841.0
2022-07-08 11:40:00,81.36,81.37,81.17,81.18,9057.0,76.4026,76.412,76.2242,76.2336,9057.0
2022-07-08 11:45:00,81.19,81.24,81.1,81.14,12037.0,76.243,76.2899,76.1584,76.196,12037.0
2022-07-08 11:50:00,81.12,81.26,81.11,81.16,8497.0,76.1772,76.3087,76.1678,76.2148,8497.0
2022-07-08 11:55:00,81.19,81.38,81.17,81.33,8253.0,76.243,76.4214,76.2242,76.3744,8253.0
2022-07-08 12:00:00,81.33,81.33,81.2,81.27,9903.0,76.3744,76.3744,76.2523,76.3181,9903.0
2022-07-08 12:05:00,81.28,81.29,81.16,81.21,12105.0,76.3275,76.3369,76.2148,76.2617,12105.0
2022-07-08 12:10:00,81.2,81.22,81.11,81.14,10427.0,76.2523,76.2711,76.1678,76.196,10427.0
2022-07-08 12:15:00,81.12,81.23,81.11,81.23,11653.0,76.1772,76.2805,76.1678,76.2805,11653.0
2022-07-08 12:20:00,81.23,81.26,81.09,81.12,17113.0,76.2805,76.3087,76.149,76.1772,17113.0
2022-07-08 12:25:00,81.13,81.15,81.01,81.01,10128.0,76.1866,76.2054,76.0739,76.0739,10128.0
2022-07-08 12:30:00,81.0,81.05,80.93,80.97,9621.0,76.0645,76.1115,75.9988,76.0364,9621.0
2022-07-08 12:35:00,81.0,81.02,80.84,80.84,10624.0,76.0645,76.0833,75.9143,75.9143,10624.0
2022-07-08 12:40:00,80.89,80.91,80.78,80.89,10928.0,75.9612,75.98,75.8579,75.9612,10928.0
2022-07-08 12:45:00,80.9,80.94,80.8,80.93,8971.0,75.9706,76.0082,75.8767,75.9988,8971.0
2022-07-08 12:50:00,80.93,80.93,80.83,80.92,11447.0,75.9988,75.9988,75.9049,75.9894,11447.0
2022-07-08 12:55:00,80.92,80.99,80.81,80.83,10582.0,75.9894,76.0551,75.8861,75.9049,10582.0
2022-07-08 13:00:00,80.82,80.85,80.65,80.66,21776.0,75.8955,75.9237,75.7359,75.7453,21776.0
2022-07-08 13:05:00,80.66,80.88,80.66,80.86,9359.0,75.7453,75.9518,75.7453,75.9331,9359.0
2022-07-08 13:10:00,80.87,80.92,80.83,80.88,17107.0,75.9425,75.9894,75.9049,75.9518,17107.0
2022-07-08 13:15:00,80.86,80.87,80.69,80.71,11968.0,75.9331,75.9425,75.7734,75.7922,11968.0
2022-07-08 13:20:00,80.72,80.72,80.63,80.66,15714.0,75.8016,75.8016,75.7171,75.7453,15714.0
2022-07-08 13:25:00,80.66,80.89,80.65,80.89,12250.0,75.7453,75.9612,75.7359,75.9612,12250.0
2022-07-08 13:30:00,80.87,80.87,80.77,80.78,12886.0,75.9425,75.9425,75.8485,75.8579,12886.0
2022-07-08 13:35:00,80.77,80.79,80.7,80.77,18921.0,75.8485,75.8673,75.7828,75.8485,18921.0
2022-07-08 13:40:00,80.77,80.89,80.77,80.86,10228.0,75.8485,75.9612,75.8485,75.9331,10228.0
2022-07-08 13:45:00,80.85,81.0,80.81,81.0,18980.0,75.9237,76.0645,75.8861,76.0645,18980.0
2022-07-08 13:50:00,81.0,81.07,80.98,81.02,12891.0,76.0645,76.1303,76.0458,76.0833,12891.0
2022-07-08 13:55:00,81.0,81.0,80.91,80.94,21889.0,76.0645,76.0645,75.98,76.0082,21889.0
2022-07-08 14:00:00,80.95,81.06,80.94,80.99,17894.0,76.0176,76.1209,76.0082,76.0551,17894.0
2022-07-08 14:05:00,80.99,81.03,80.98,81.0,10796.0,76.0551,76.0927,76.0458,76.0645,10796.0
2022-07-08 14:10:00,81.0,81.06,80.98,80.98,13127.0,76.0645,76.1209,76.0458,76.0458,13127.0
2022-07-08 14:15:00,81.0,81.03,80.97,81.03,13225.0,76.0645,76.0927,76.0364,76.0927,13225.0
2022-07-08 14:20:00,81.02,81.13,81.02,81.11,11526.0,76.0833,76.1866,76.0833,76.1678,11526.0
2022-07-08 14:25:00,81.12,81.18,81.09,81.17,11054.0,76.1772,76.2336,76.149,76.2242,11054.0
2022-07-08 14:30:00,81.16,81.16,81.09,81.15,8463.0,76.2148,76.2148,76.149,76.2054,8463.0
2022-07-08 14:35:00,81.17,81.21,81.09,81.17,14857.0,76.2242,76.2617,76.149,76.2242,14857.0
2022-07-08 14:40:00,81.16,81.23,81.13,81.23,12694.0,76.2148,76.2805,76.1866,76.2805,12694.0
2022-07-08 14:45:00,81.23,81.27,81.18,81.18,10880.0,76.2805,76.3181,76.2336,76.2336,10880.0
2022-07-08 14:50:00,81.18,81.23,81.12,81.13,12271.0,76.2336,76.2805,76.1772,76.1866,12271.0
2022-07-08 14:55:00,81.12,81.3,81.1,81.29,16234.0,76.1772,76.3463,76.1584,76.3369,16234.0
2022-07-08 15:00:00,81.29,81.37,81.24,81.36,14570.0,76.3369,76.412,76.2899,76.4026,14570.0
2022-07-08 15:05:00,81.36,81.36,81.18,81.18,19076.0,76.4026,76.4026,76.2336,76.2336,19076.0
2022-07-08 15:10:00,81.19,81.3,81.18,81.27,16580.0,76.243,76.3463,76.2336,76.3181,16580.0
2022-07-08 15:15:00,81.27,81.31,81.18,81.21,20204.0,76.3181,76.3556,76.2336,76.2617,20204.0
2022-07-08 15:20:00,81.21,81.24,81.09,81.1,12562.0,76.2617,76.2899,76.149,76.1584,12562.0
2022-07-08 15:25:00,81.1,81.1,81.03,81.05,15499.0,76.1584,76.1584,76.0927,76.1115,15499.0
2022-07-08 15:30:00,81.06,81.09,80.96,81.0,29730.0,76.1209,76.149,76.027,76.0645,29730.0
2022-07-08 15:35:00,81.0,81.02,80.85,80.85,25225.0,76.0645,76.0833,75.9237,75.9237,25225.0
2022-07-08 15:40:00,80.86,80.92,80.81,80.9,24803.0,75.9331,75.9894,75.8861,75.9706,24803.0
2022-07-08 15:45:00,80.89,80.89,80.69,80.72,48612.0,75.9612,75.9612,75.7734,75.8016,48612.0
2022-07-08 15:50:00,80.72,80.86,80.66,80.85,65163.0,75.8016,75.9331,75.7453,75.9237,65163.0
2022-07-08 15:55:00,80.85,80.89,80.64,80.68,110966.0,75.9237,75.9612,75.7265,75.764,110966.0
2022-07-11 09:30:00,79.95,80.37,79.86,80.35,32028.0,75.0785,75.4729,74.994,75.4541,32028.0
2022-07-11 09:35:00,80.39,80.42,80.18,80.24,13105.0,75.4917,75.5199,75.2945,75.3508,13105.0
2022-07-11 09:40:00,80.22,80.24,80.03,80.17,13271.0,75.3321,75.3508,75.1536,75.2851,13271.0
2022-07-11 09:45:00,80.16,80.16,80.01,80.09,7159.0,75.2757,75.2757,75.1349,75.21,7159.0
2022-07-11 09:50:00,80.12,80.34,80.12,80.34,8908.0,75.2382,75.4447,75.2382,75.4447,8908.0
2022-07-11 09:55:00,80.37,80.67,80.33,80.65,12018.0,75.4729,75.7546,75.4354,75.7359,12018.0
2022-07-11 10:00:00,80.59,80.6,80.45,80.48,10930.0,75.6795,75.6889,75.548,75.5762,10930.0
2022-07-11 10:05:00,80.47,80.58,80.34,80.4,9596.0,75.5668,75.6701,75.4447,75.5011,9596.0
2022-07-11 10:10:00,80.39,80.65,80.39,80.55,7013.0,75.4917,75.7359,75.4917,75.642,7013.0
2022-07-11 10:15:00,80.49,80.55,80.35,80.35,4408.0,75.5856,75.642,75.4541,75.4541,4408.0
2022-07-11 10:20:00,80.32,80.32,80.21,80.23,4587.0,75.426,75.426,75.3227,75.3415,4587.0
2022-07-11 10:25:00,80.23,80.31,80.15,80.22,9510.0,75.3415,75.4166,75.2663,75.3321,9510.0
2022-07-11 10:30:00,80.23,80.33,80.2,80.23,15092.0,75.3415,75.4354,75.3133,75.3415,15092.0
2022-07-11 10:35:00,80.19,80.26,80.13,80.25,4830.0,75.3039,75.3696,75.2475,75.3602,4830.0
2022-07-11 10:40:00,80.23,80.31,80.18,80.2,8908.0,75.3415,75.4166,75.2945,75.3133,8908.0
2022-07-11 10:45:00,80.21,80.26,80.07,80.1,5115.0,75.3227,75.3696,75.1912,75.2194,5115.0
2022-07-11 10:50:00,80.08,80.14,80.06,80.13,7284.0,75.2006,75.2569,75.1818,75.2475,7284.0
2022-07-11 10:55:00,80.16,80.16,79.9,79.91,14620.0,75.2757,75.2757,75.0316,75.0409,14620.0
2022-07-11 11:00:00,79.89,79.98,79.86,79.93,10020.0,75.0222,75.1067,74.994,75.0597,10020.0
2022-07-11 11:05:00,79.93,80.04,79.87,80.03,9857.0,75.0597,75.163,75.0034,75.1536,9857.0
2022-07-11 11:10:00,80.02,80.08,79.99,80.03,7061.0,75.1442,75.2006,75.1161,75.1536,7061.0
2022-07-11 11:15:00,80.04,80.09,79.94,79.95,6610.0,75.163,75.21,75.0691,75.0785,6610.0
2022-07-11 11:20:00,79.95,80.01,79.87,79.9,9369.0,75.0785,75.1349,75.0034,75.0316,9369.0
2022-07-11 11:25:00,79.92,80.1,79.92,80.08,10166.0,75.0503,75.2194,75.0503,75.2006,10166.0
2022-07-11 11:30:00,80.09,80.1,80.0,80.08,7216.0,75.21,75.2194,75.1255,75.2006,7216.0
2022-07-11 11:35:00,80.09,80.13,79.96,80.01,11173.0,75.21,75.2475,75.0879,75.1349,11173.0
2022-07-11 11:40:00,80.01,80.03,79.89,79.94,10047.0,75.1349,75.1536,75.0222,75.0691,10047.0
2022-07-11 11:45:00,79.95,79.98,79.91,79.94,10576.0,75.0785,75.1067,75.0409,75.0691,10576.0
2022-07-11 11:50:00,79.93,79.93,79.81,79.86,25076.0,75.0597,75.0597,74.947,74.994,25076.0
2022-07-11 11:55:00,79.86,79.89,79.75,79.85,10207.0,74.994,75.0222,74.8907,74.9846,10207.0
2022-07-11 12:00:00,79.87,79.9,79.74,79.76,9104.0,75.0034,75.0316,74.8813,74.9001,9104.0
2022-07-11 12:05:00,79.76,79.87,79.74,79.81,11807.0,74.9001,75.0034,74.8813,74.947,11807.0
2022-07-11 12:10:00,79.8,79.98,79.8,79.96,13693.0,74.9377,75.1067,74.9377,75.0879,13693.0
2022-07-11 12:15:00,79.98,80.03,79.93,79.99,3352.0,75.1067,75.1536,75.0597,75.1161,3352.0
2022-07-11 12:20:00,79.96,79.96,79.86,79.94,6369.0,75.0879,75.0879,74.994,75.0691,6369.0
2022-07-11 12:25:00,79.92,80.06,79.9,80.06,4156.0,75.0503,75.1818,75.0316,75.1818,4156.0
2022-07-11 12:30:00,80.06,80.13,80.04,80.11,5336.0,75.1818,75.2475,75.163,75.2288,5336.0
2022-07-11 12:35:00,80.14,80.3,80.13,80.3,8448.0,75.2569,75.4072,75.2475,75.4072,8448.0
2022-07-11 12:40:00,80.3,80.3,80.16,80.18,4672.0,75.4072,75.4072,75.2757,75.2945,4672.0
2022-07-11 12:45:00,80.2,80.27,80.2,80.24,9775.0,75.3133,75.379,75.3133,75.3508,9775.0
2022-07-11 12:50:00,80.22,80.22,80.1,80.17,9746.0,75.3321,75.3321,75.2194,75.2851,9746.0
2022-07-11 12:55:00,80.2,80.25,80.17,80.25,6872.0,75.3133,75.3602,75.2851,75.3602,6872.0
2022-07-11 13:00:00,80.24,80.46,80.22,80.35,8295.0,75.3508,75.5574,75.3321,75.4541,8295.0
2022-07-11 13:05:00,80.34,80.5,80.31,80.5,2788.0,75.4447,75.595,75.4166,75.595,2788.0
2022-07-11 13:10:00,80.48,80.53,80.45,80.45,7761.0,75.5762,75.6232,75.548,75.548,7761.0
2022-07-11 13:15:00,80.45,80.48,80.41,80.45,6069.0,75.548,75.5762,75.5105,75.548,6069.0
2022-07-11 13:20:00,80.45,80.49,80.39,80.47,9096.0,75.548,75.5856,75.4917,75.5668,9096.0
2022-07-11 13:25:00,80.47,80.5,80.42,80.47,8246.0,75.5668,75.595,75.5199,75.5668,8246.0
2022-07-11 13:30:00,80.45,80.56,80.44,80.47,7689.0,75.548,75.6513,75.5387,75.5668,7689.0
2022-07-11 13:35:00,80.48,80.54,80.48,80.54,5697.0,75.5762,75.6326,75.5762,75.6326,5697.0
2022-07-11 13:40:00,80.55,80.55,80.41,80.41,5902.0,75.642,75.642,75.5105,75.5105,5902.0
2022-07-11 13:45:00,80.41,80.41,80.32,80.33,8813.0,75.5105,75.5105,75.426,75.4354,8813.0
2022-07-11 13:50:00,80.32,80.47,80.32,80.46,3446.0,75.426,75.5668,75.426,75.5574,3446.0
2022-07-11 13:55:00,80.44,80.52,80.44,80.45,5897.0,75.5387,75.6138,75.5387,75.548,5897.0
2022-07-11 14:00:00,80.44,80.44,80.37,80.39,7422.0,75.5387,75.5387,75.4729,75.4917,7422.0
2022-07-11 14:05:00,80.37,80.44,80.3,80.31,5674.0,75.4729,75.5387,75.4072,75.4166,5674.0
2022-07-11 14:10:00,80.28,80.29,80.17,80.2,13105.0,75.3884,75.3978,75.2851,75.3133,13105.0
2022-07-11 14:15:00,80.22,80.23,80.11,80.2,12347.0,75.3321,75.3415,75.2288,75.3133,12347.0
2022-07-11 14:20:00,80.21,80.23,80.13,80.15,12488.0,75.3227,75.3415,75.2475,75.2663,12488.0
2022-07-11 14:25:00,80.15,80.16,80.11,80.14,10831.0,75.2663,75.2757,75.2288,75.2569,10831.0
2022-07-11 14:30:00,80.13,80.19,80.11,80.19,17671.0,75.2475,75.3039,75.2288,75.3039,17671.0
2022-07-11 14:35:00,80.19,80.25,80.19,80.22,11638.0,75.3039,75.3602,75.3039,75.3321,11638.0
2022-07-11 14:40:00,80.21,80.28,80.19,80.28,7124.0,75.3227,75.3884,75.3039,75.3884,7124.0
2022-07-11 14:45:00,80.29,80.31,80.2,80.2,12291.0,75.3978,75.4166,75.3133,75.3133,12291.0
2022-07-11 14:50:00,80.2,80.21,80.08,80.12,8422.0,75.3133,75.3227,75.2006,75.2382,8422.0
2022-07-11 14:55:00,80.11,80.15,80.05,80.05,9369.0,75.2288,75.2663,75.1724,75.1724,9369.0
2022-07-11 15:00:00,80.06,80.07,79.98,80.02,14416.0,75.1818,75.1912,75.1067,75.1442,14416.0
2022-07-11 15:05:00,80.01,80.06,79.99,80.01,11071.0,75.1349,75.1818,75.1161,75.1349,11071.0
2022-07-11 15:10:00,79.99,80.01,79.92,79.97,30038.0,75.1161,75.1349,75.0503,75.0973,30038.0
2022-07-11 15:15:00,79.97,79.97,79.82,79.85,27071.0,75.0973,75.0973,74.9564,74.9846,27071.0
2022-07-11 15:20:00,79.82,79.93,79.79,79.91,12412.0,74.9564,75.0597,74.9283,75.0409,12412.0
2022-07-11 15:25:00,79.93,79.97,79.89,79.95,13551.0,75.0597,75.0973,75.0222,75.0785,13551.0
2022-07-11 15:30:00,79.94,79.98,79.9,79.9,18684.0,75.0691,75.1067,75.0316,75.0316,18684.0
2022-07-11 15:35:00,79.91,79.99,79.87,79.98,25182.0,75.0409,75.1161,75.0034,75.1067,25182.0
2022-07-11 15:40:00,79.99,80.04,79.95,79.99,34410.0,75.1161,75.163,75.0785,75.1161,34410.0
2022-07-11 15:45:00,79.99,80.12,79.94,80.1,48407.0,75.1161,75.2382,75.0691,75.2194,48407.0
2022-07-11 15:50:00,80.1,80.19,80.03,80.18,57906.0,75.2194,75.3039,75.1536,75.2945,57906.0
2022-07-11 15:55:00,80.18,80.3,80.16,80.27,124643.0,75.2945,75.4072,75.2757,75.379,124643.0
2022-07-12 09:30:00,79.67,79.9,79.21,79.21,82735.0,74.8156,75.0316,74.3836,74.3836,82735.0
2022-07-12 09:35:00,79.21,79.95,79.21,79.77,20081.0,74.3836,75.0785,74.3836,74.9095,20081.0
2022-07-12 09:40:00,79.77,79.97,79.73,79.94,10203.0,74.9095,75.0973,74.8719,75.0691,10203.0
2022-07-12 09:45:00,79.94,80.22,79.92,80.01,20181.0,75.0691,75.3321,75.0503,75.1349,20181.0
2022-07-12 09:50:00,80.0,80.21,79.99,80.12,18958.0,75.1255,75.3227,75.1161,75.2382,18958.0
2022-07-12 09:55:00,80.09,80.38,80.08,80.26,10183.0,75.21,75.4823,75.2006,75.3696,10183.0
2022-07-12 10:00:00,80.15,80.17,79.83,79.88,48868.0,75.2663,75.2851,74.9658,75.0128,48868.0
2022-07-12 10:05:00,79.88,80.13,79.84,80.05,19692.0,75.0128,75.2475,74.9752,75.1724,19692.0
2022-07-12 10:10:00,80.06,80.35,79.79,79.83,101409.0,75.1818,75.4541,74.9283,74.9658,101409.0
2022-07-12 10:15:00,79.84,80.08,79.77,80.07,89760.0,74.9752,75.2006,74.9095,75.1912,89760.0
2022-07-12 10:20:00,80.11,80.15,79.93,79.98,20890.0,75.2288,75.2663,75.0597,75.1067,20890.0
2022-07-12 10:25:00,79.97,80.07,79.8,79.84,14089.0,75.0973,75.1912,74.9377,74.9752,14089.0
2022-07-12 10:30:00,79.87,80.0,79.86,79.98,11696.0,75.0034,75.1255,74.994,75.1067,11696.0
2022-07-12 10:35:00,79.98,80.28,79.97,80.21,9208.0,75.1067,75.3884,75.0973,75.3227,9208.0
2022-07-12 10:40:00,80.2,80.32,80.08,80.32,13181.0,75.3133,75.426,75.2006,75.426,13181.0
2022-07-12 10:45:00,80.34,80.42,80.24,80.29,12015.0,75.4447,75.5199,75.3508,75.3978,12015.0
2022-07-12 10:50:00,80.29,80.44,80.27,80.4,11682.0,75.3978,75.5387,75.379,75.5011,11682.0
2022-07-12 10:55:00,80.43,80.6,80.4,80.6,10553.0,75.5293,75.6889,75.5011,75.6889,10553.0
2022-07-12 11:00:00,80.62,80.64,80.39,80.44,17671.0,75.7077,75.7265,75.4917,75.5387,17671.0
2022-07-12 11:05:00,80.43,80.52,80.38,80.44,11500.0,75.5293,75.6138,75.4823,75.5387,11500.0
2022-07-12 11:10:00,80.49,80.61,80.48,80.53,13475.0,75.5856,75.6983,75.5762,75.6232,13475.0
2022-07-12 11:15:00,80.59,80.63,80.41,80.5,12621.0,75.6795,75.7171,75.5105,75.595,12621.0
2022-07-12 11:20:00,80.5,80.63,80.5,80.56,27341.0,75.595,75.7171,75.595,75.6513,27341.0
2022-07-12 11:25:00,80.54,80.62,80.53,80.59,25633.0,75.6326,75.7077,75.6232,75.6795,25633.0
2022-07-12 11:30:00,80.59,80.62,80.42,80.42,18452.0,75.6795,75.7077,75.5199,75.5199,18452.0
2022-07-12 11:35:00,80.44,80.48,80.24,80.3,14553.0,75.5387,75.5762,75.3508,75.4072,14553.0
2022-07-12 11:40:00,80.28,80.37,80.25,80.33,21839.0,75.3884,75.4729,75.3602,75.4354,21839.0
2022-07-12 11:45:00,80.33,80.38,80.28,80.38,10699.0,75.4354,75.4823,75.3884,75.4823,10699.0
2022-07-12 11:50:00,80.34,80.35,80.15,80.17,31550.0,75.4447,75.4541,75.2663,75.2851,31550.0
2022-07-12 11:55:00,80.16,80.24,80.1,80.2,32217.0,75.2757,75.3508,75.2194,75.3133,32217.0
2022-07-12 12:00:00,80.21,80.29,80.21,80.28,10934.0,75.3227,75.3978,75.3227,75.3884,10934.0
2022-07-12 12:05:00,80.28,80.35,80.24,80.24,12450.0,75.3884,75.4541,75.3508,75.3508,12450.0
2022-07-12 12:10:00,80.24,80.41,80.22,80.39,6931.0,75.3508,75.5105,75.3321,75.4917,6931.0
2022-07-12 12:15:00,80.4,80.42,80.3,80.32,9702.0,75.5011,75.5199,75.4072,75.426,9702.0
2022-07-12 12:20:00,80.34,80.42,80.34,80.42,9938.0,75.4447,75.5199,75.4447,75.5199,9938.0
2022-07-12 12:25:00,80.41,80.52,80.37,80.51,7197.0,75.5105,75.6138,75.4729,75.6044,7197.0
2022-07-12 12:30:00,80.51,80.55,80.43,80.54,8612.0,75.6044,75.642,75.5293,75.6326,8612.0
2022-07-12 12:35:00,80.54,80.59,80.44,80.55,28444.0,75.6326,75.6795,75.5387,75.642,28444.0
2022-07-12 12:40:00,80.56,80.56,80.42,80.48,9730.0,75.6513,75.6513,75.5199,75.5762,9730.0
2022-07-12 12:45:00,80.49,80.5,80.39,80.39,7684.0,75.5856,75.595,75.4917,75.4917,7684.0
2022-07-12 12:50:00,80.37,80.4,80.29,80.37,10542.0,75.4729,75.5011,75.3978,75.4729,10542.0
2022-07-12 12:55:00,80.33,80.36,80.25,80.35,100320.0,75.4354,75.4635,75.3602,75.4541,100320.0
2022-07-12 13:00:00,80.34,80.43,80.15,80.23,18878.0,75.4447,75.5293,75.2663,75.3415,18878.0
2022-07-12 13:05:00,80.22,80.26,80.11,80.16,13313.0,75.3321,75.3696,75.2288,75.2757,13313.0
2022-07-12 13:10:00,80.16,80.16,80.08,80.09,17655.0,75.2757,75.2757,75.2006,75.21,17655.0
2022-07-12 13:15:00,80.09,80.12,80.01,80.02,18153.0,75.21,75.2382,75.1349,75.1442,18153.0
2022-07-12 13:20:00,80.01,80.12,80.0,80.11,17387.0,75.1349,75.2382,75.1255,75.2288,17387.0
2022-07-12 13:25:00,80.09,80.15,80.06,80.15,68128.0,75.21,75.2663,75.1818,75.2663,68128.0
2022-07-12 13:30:00,80.15,80.21,80.12,80.13,16352.0,75.2663,75.3227,75.2382,75.2475,16352.0
2022-07-12 13:35:00,80.11,80.18,80.1,80.17,13765.0,75.2288,75.2945,75.2194,75.2851,13765.0
2022-07-12 13:40:00,80.16,80.31,80.15,80.21,24753.0,75.2757,75.4166,75.2663,75.3227,24753.0
2022-07-12 13:45:00,80.21,80.21,80.13,80.17,10272.0,75.3227,75.3227,75.2475,75.2851,10272.0
2022-07-12 13:50:00,80.17,80.29,80.11,80.28,9926.0,75.2851,75.3978,75.2288,75.3884,9926.0
2022-07-12 13:55:00,80.3,80.3,80.2,80.22,9984.0,75.4072,75.4072,75.3133,75.3321,9984.0
2022-07-12 14:00:00,80.21,80.23,80.12,80.17,10856.0,75.3227,75.3415,75.2382,75.2851,10856.0
2022-07-12 14:05:00,80.16,80.2,80.11,80.13,8989.0,75.2757,75.3133,75.2288,75.2475,8989.0
2022-07-12 14:10:00,80.13,80.18,80.09,80.17,7895.0,75.2475,75.2945,75.21,75.2851,7895.0
2022-07-12 14:15:00,80.15,80.16,80.06,80.07,9891.0,75.2663,75.2757,75.1818,75.1912,9891.0
2022-07-12 14:20:00,80.08,80.09,80.0,80.03,11780.0,75.2006,75.21,75.1255,75.1536,11780.0
2022-07-12 14:25:00,80.01,80.04,79.98,80.02,14185.0,75.1349,75.163,75.1067,75.1442,14185.0
2022-07-12 14:30:00,80.04,80.07,79.98,80.03,14582.0,75.163,75.1912,75.1067,75.1536,14582.0
2022-07-12 14:35:00,80.03,80.13,80.03,80.07,7923.0,75.1536,75.2475,75.1536,75.1912,7923.0
2022-07-12 14:40:00,80.07,80.07,80.01,80.02,9652.0,75.1912,75.1912,75.1349,75.1442,9652.0
2022-07-12 14:45:00,80.03,80.05,79.99,80.03,13509.0,75.1536,75.1724,75.1161,75.1536,13509.0
2022-07-12 14:50:00,80.03,80.04,79.97,79.97,13875.0,75.1536,75.163,75.0973,75.0973,13875.0
2022-07-12 14:55:00,79.97,79.97,79.77,79.79,11915.0,75.0973,75.0973,74.9095,74.9283,11915.0
2022-07-12 15:00:00,79.79,79.79,79.49,79.5,31935.0,74.9283,74.9283,74.6465,74.6559,31935.0
2022-07-12 15:05:00,79.49,79.6,79.43,79.43,12025.0,74.6465,74.7498,74.5902,74.5902,12025.0
2022-07-12 15:10:00,79.44,79.54,79.39,79.53,16358.0,74.5996,74.6935,74.5526,74.6841,16358.0
2022-07-12 15:15:00,79.54,79.54,79.34,79.38,13743.0,74.6935,74.6935,74.5057,74.5432,13743.0
2022-07-12 15:20:00,79.37,79.41,79.15,79.18,15720.0,74.5339,74.5714,74.3273,74.3554,15720.0
2022-07-12 15:25:00,79.16,79.26,79.15,79.19,21558.0,74.3366,74.4306,74.3273,74.3648,21558.0
2022-07-12 15:30:00,79.19,79.22,79.02,79.02,22634.0,74.3648,74.393,74.2052,74.2052,22634.0
2022-07-12 15:35:00,79.02,79.03,78.78,78.89,36226.0,74.2052,74.2146,73.9798,74.0831,36226.0
2022-07-12 15:40:00,78.9,78.99,78.85,78.98,28040.0,74.0925,74.177,74.0455,74.1676,28040.0
2022-07-12 15:45:00,78.97,79.15,78.95,79.06,43029.0,74.1582,74.3273,74.1394,74.2427,43029.0
2022-07-12 15:50:00,79.05,79.19,79.0,79.14,69023.0,74.2334,74.3648,74.1864,74.3179,69023.0
2022-07-12 15:55:00,79.12,79.12,78.92,79.07,123787.0,74.2991,74.2991,74.1113,74.2521,123787.0
2022-07-13 09:30:00,77.77,78.26,77.62,78.14,53719.0,73.0313,73.4915,72.8905,73.3788,53719.0
2022-07-13 09:35:00,78.14,78.41,77.94,78.35,14538.0,73.3788,73.6323,73.191,73.576,14538.0
2022-07-13 09:40:00,78.35,78.39,78.02,78.05,18430.0,73.576,73.6136,73.2661,73.2943,18430.0
2022-07-13 09:45:00,78.04,78.31,77.82,78.29,24156.0,73.2849,73.5384,73.0783,73.5197,24156.0
2022-07-13 09:50:00,78.31,78.46,78.2,78.26,16260.0,73.5384,73.6793,73.4351,73.4915,16260.0
2022-07-13 09:55:00,78.27,78.35,78.14,78.34,14771.0,73.5009,73.576,73.3788,73.5666,14771.0
2022-07-13 10:00:00,78.37,78.37,77.91,78.26,21500.0,73.5948,73.5948,73.1628,73.4915,21500.0
2022-07-13 10:05:00,78.26,78.4,78.21,78.24,17308.0,73.4915,73.623,73.4445,73.4727,17308.0
2022-07-13 10:10:00,78.25,78.35,78.08,78.12,21578.0,73.4821,73.576,73.3225,73.36,21578.0
2022-07-13 10:15:00,78.1,78.14,77.95,77.95,19670.0,73.3412,73.3788,73.2004,73.2004,19670.0
2022-07-13 10:20:00,77.94,77.95,77.79,77.9,18532.0,73.191,73.2004,73.0501,73.1534,18532.0
2022-07-13 10:25:00,77.88,78.13,77.85,78.13,11798.0,73.1346,73.3694,73.1065,73.3694,11798.0
2022-07-13 10:30:00,78.12,78.39,78.02,78.3,13882.0,73.36,73.6136,73.2661,73.529,13882.0
2022-07-13 10:35:00,78.32,78.44,78.24,78.44,11988.0,73.5478,73.6605,73.4727,73.6605,11988.0
2022-07-13 10:40:00,78.43,78.57,78.38,78.57,14598.0,73.6511,73.7826,73.6042,73.7826,14598.0
2022-07-13 10:45:00,78.64,78.65,78.5,78.63,15090.0,73.8483,73.8577,73.7169,73.8389,15090.0
2022-07-13 10:50:00,78.59,78.8,78.53,78.68,9281.0,73.8014,73.9986,73.745,73.8859,9281.0
2022-07-13 10:55:00,78.69,78.86,78.68,78.71,15860.0,73.8953,74.0549,73.8859,73.9141,15860.0
2022-07-13 11:00:00,78.77,78.77,78.58,78.65,10894.0,73.9704,73.9704,73.792,73.8577,10894.0
2022-07-13 11:05:00,78.68,78.99,78.68,78.88,10209.0,73.8859,74.177,73.8859,74.0737,10209.0
2022-07-13 11:10:00,78.84,78.91,78.71,78.82,13977.0,74.0361,74.1019,73.9141,74.0174,13977.0
2022-07-13 11:15:00,78.82,78.85,78.67,78.67,8593.0,74.0174,74.0455,73.8765,73.8765,8593.0
2022-07-13 11:20:00,78.72,78.82,78.71,78.72,11385.0,73.9235,74.0174,73.9141,73.9235,11385.0
2022-07-13 11:25:00,78.68,78.68,78.23,78.48,37162.0,73.8859,73.8859,73.4633,73.6981,37162.0
2022-07-13 11:30:00,78.51,78.75,78.51,78.67,12299.0,73.7263,73.9516,73.7263,73.8765,12299.0
2022-07-13 11:35:00,78.65,78.7,78.54,78.58,7261.0,73.8577,73.9047,73.7544,73.792,7261.0
2022-07-13 11:40:00,78.57,78.57,78.43,78.48,7133.0,73.7826,73.7826,73.6511,73.6981,7133.0
2022-07-13 11:45:00,78.49,78.57,78.44,78.56,7594.0,73.7075,73.7826,73.6605,73.7732,7594.0
2022-07-13 11:50:00,78.6,78.8,78.59,78.65,10713.0,73.8108,73.9986,73.8014,73.8577,10713.0
2022-07-13 11:55:00,78.64,78.67,78.59,78.59,6917.0,73.8483,73.8765,73.8014,73.8014,6917.0
2022-07-13 12:00:00,78.59,78.66,78.5,78.66,11673.0,73.8014,73.8671,73.7169,73.8671,11673.0
2022-07-13 12:05:00,78.69,78.77,78.57,78.67,27121.0,73.8953,73.9704,73.7826,73.8765,27121.0
2022-07-13 12:10:00,78.66,78.66,78.54,78.6,8068.0,73.8671,73.8671,73.7544,73.8108,8068.0
2022-07-13 12:15:00,78.58,78.67,78.56,78.65,6612.0,73.792,73.8765,73.7732,73.8577,6612.0
2022-07-13 12:20:00,78.67,78.75,78.57,78.73,7516.0,73.8765,73.9516,73.7826,73.9328,7516.0
2022-07-13 12:25:00,78.73,78.85,78.71,78.84,7100.0,73.9328,74.0455,73.9141,74.0361,7100.0
2022-07-13 12:30:00,78.83,78.91,78.73,78.91,13692.0,74.0268,74.1019,73.9328,74.1019,13692.0
2022-07-13 12:35:00,78.91,79.0,78.83,79.0,11635.0,74.1019,74.1864,74.0268,74.1864,11635.0
2022-07-13 12:40:00,79.0,79.0,78.8,78.86,8255.0,74.1864,74.1864,73.9986,74.0549,8255.0
2022-07-13 12:45:00,78.87,78.89,78.83,78.87,4485.0,74.0643,74.0831,74.0268,74.0643,4485.0
2022-07-13 12:50:00,78.86,78.91,78.81,78.88,7471.0,74.0549,74.1019,74.008,74.0737,7471.0
2022-07-13 12:55:00,78.92,78.92,78.82,78.89,6633.0,74.1113,74.1113,74.0174,74.0831,6633.0
2022-07-13 13:00:00,78.9,79.14,78.79,79.06,15881.0,74.0925,74.3179,73.9892,74.2427,15881.0
2022-07-13 13:05:00,79.09,79.13,78.97,79.03,5355.0,74.2709,74.3085,74.1582,74.2146,5355.0
2022-07-13 13:10:00,79.01,79.14,78.99,79.14,5776.0,74.1958,74.3179,74.177,74.3179,5776.0
2022-07-13 13:15:00,79.12,79.12,78.83,78.89,11578.0,74.2991,74.2991,74.0268,74.0831,11578.0
2022-07-13 13:20:00,78.89,78.96,78.82,78.94,5536.0,74.0831,74.1488,74.0174,74.1301,5536.0
2022-07-13 13:25:00,78.96,78.97,78.88,78.91,8847.0,74.1488,74.1582,74.0737,74.1019,8847.0
2022-07-13 13:30:00,78.9,78.91,78.79,78.88,12751.0,74.0925,74.1019,73.9892,74.0737,12751.0
2022-07-13 13:35:00,78.87,78.89,78.78,78.79,7103.0,74.0643,74.0831,73.9798,73.9892,7103.0
2022-07-13 13:40:00,78.8,78.91,78.8,78.91,6100.0,73.9986,74.1019,73.9986,74.1019,6100.0
2022-07-13 13:45:00,78.9,79.01,78.88,78.99,6475.0,74.0925,74.1958,74.0737,74.177,6475.0
2022-07-13 13:50:00,79.01,79.02,78.9,78.9,6470.0,74.1958,74.2052,74.0925,74.0925,6470.0
2022-07-13 13:55:00,78.91,78.96,78.85,78.96,4260.0,74.1019,74.1488,74.0455,74.1488,4260.0
2022-07-13 14:00:00,78.95,78.95,78.47,78.51,12291.0,74.1394,74.1394,73.6887,73.7263,12291.0
2022-07-13 14:05:00,78.48,78.64,78.48,78.57,6523.0,73.6981,73.8483,73.6981,73.7826,6523.0
2022-07-13 14:10:00,78.59,78.82,78.56,78.8,10982.0,73.8014,74.0174,73.7732,73.9986,10982.0
2022-07-13 14:15:00,78.8,78.88,78.69,78.88,12815.0,73.9986,74.0737,73.8953,74.0737,12815.0
2022-07-13 14:20:00,78.88,78.98,78.76,78.96,12592.0,74.0737,74.1676,73.961,74.1488,12592.0
2022-07-13 14:25:00,78.97,79.11,78.91,79.11,14077.0,74.1582,74.2897,74.1019,74.2897,14077.0
2022-07-13 14:30:00,79.08,79.25,79.08,79.23,15891.0,74.2615,74.4212,74.2615,74.4024,15891.0
2022-07-13 14:35:00,79.24,79.26,79.11,79.21,6944.0,74.4118,74.4306,74.2897,74.3836,6944.0
2022-07-13 14:40:00,79.2,79.23,79.11,79.11,11292.0,74.3742,74.4024,74.2897,74.2897,11292.0
2022-07-13 14:45:00,79.12,79.23,79.11,79.11,9838.0,74.2991,74.4024,74.2897,74.2897,9838.0
2022-07-13 14:50:00,79.12,79.21,79.12,79.19,16448.0,74.2991,74.3836,74.2991,74.3648,16448.0
2022-07-13 14:55:00,79.19,79.45,79.06,79.43,30092.0,74.3648,74.609,74.2427,74.5902,30092.0
2022-07-13 15:00:00,79.44,79.44,79.23,79.32,11864.0,74.5996,74.5996,74.4024,74.4869,11864.0
2022-07-13 15:05:00,79.34,79.34,79.11,79.17,15760.0,74.5057,74.5057,74.2897,74.346,15760.0
2022-07-13 15:10:00,79.16,79.24,79.08,79.09,23601.0,74.3366,74.4118,74.2615,74.2709,23601.0
2022-07-13 15:15:00,79.07,79.12,79.04,79.09,13147.0,74.2521,74.2991,74.224,74.2709,13147.0
2022-07-13 15:20:00,79.09,79.14,79.04,79.1,18283.0,74.2709,74.3179,74.224,74.2803,18283.0
2022-07-13 15:25:00,79.09,79.15,79.07,79.12,17105.0,74.2709,74.3273,74.2521,74.2991,17105.0
2022-07-13 15:30:00,79.12,79.15,78.93,78.96,22273.0,74.2991,74.3273,74.1207,74.1488,22273.0
2022-07-13 15:35:00,78.94,79.1,78.92,79.1,22938.0,74.1301,74.2803,74.1113,74.2803,22938.0
2022-07-13 15:40:00,79.09,79.13,78.92,78.94,26329.0,74.2709,74.3085,74.1113,74.1301,26329.0
2022-07-13 15:45:00,78.94,78.98,78.81,78.96,60629.0,74.1301,74.1676,74.008,74.1488,60629.0
2022-07-13 15:50:00,78.95,79.01,78.85,78.97,66199.0,74.1394,74.1958,74.0455,74.1582,66199.0
2022-07-13 15:55:00,78.96,78.98,78.57,78.61,245009.0,74.1488,74.1676,73.7826,73.8202,245009.0
2022-07-14 09:30:00,76.77,77.16,76.65,77.15,59917.0,72.0923,72.4585,71.9796,72.4491,59917.0
2022-07-14 09:35:00,77.14,77.27,76.86,76.86,15919.0,72.4397,72.5618,72.1768,72.1768,15919.0
2022-07-14 09:40:00,76.81,76.82,76.34,76.4,24069.0,72.1298,72.1392,71.6885,71.7448,24069.0
2022-07-14 09:45:00,76.38,76.69,76.35,76.61,14779.0,71.726,72.0171,71.6979,71.942,14779.0
2022-07-14 09:50:00,76.61,76.84,76.55,76.82,19225.0,71.942,72.158,71.8857,72.1392,19225.0
2022-07-14 09:55:00,76.8,76.85,76.61,76.63,14115.0,72.1204,72.1674,71.942,71.9608,14115.0
2022-07-14 10:00:00,76.59,76.59,76.35,76.35,20607.0,71.9232,71.9232,71.6979,71.6979,20607.0
2022-07-14 10:05:00,76.36,76.41,76.3,76.34,17851.0,71.7073,71.7542,71.6509,71.6885,17851.0
2022-07-14 10:10:00,76.32,76.37,76.15,76.29,19098.0,71.6697,71.7166,71.5101,71.6415,19098.0
2022-07-14 10:15:00,76.3,76.38,76.18,76.23,9241.0,71.6509,71.726,71.5382,71.5852,9241.0
2022-07-14 10:20:00,76.26,76.35,76.23,76.3,8925.0,71.6133,71.6979,71.5852,71.6509,8925.0
2022-07-14 10:25:00,76.27,76.48,76.27,76.32,11284.0,71.6227,71.8199,71.6227,71.6697,11284.0
2022-07-14 10:30:00,76.33,76.58,76.32,76.37,19567.0,71.6791,71.9139,71.6697,71.7166,19567.0
2022-07-14 10:35:00,76.3,76.5,76.29,76.48,29891.0,71.6509,71.8387,71.6415,71.8199,29891.0
2022-07-14 10:40:00,76.48,76.57,76.4,76.46,21367.0,71.8199,71.9045,71.7448,71.8012,21367.0
2022-07-14 10:45:00,76.43,76.73,76.41,76.72,9458.0,71.773,72.0547,71.7542,72.0453,9458.0
2022-07-14 10:50:00,76.71,76.9,76.65,76.9,15299.0,72.0359,72.2144,71.9796,72.2144,15299.0
2022-07-14 10:55:00,76.85,76.88,76.56,76.59,23139.0,72.1674,72.1956,71.8951,71.9232,23139.0
2022-07-14 11:00:00,76.59,76.85,76.59,76.75,18799.0,71.9232,72.1674,71.9232,72.0735,18799.0
2022-07-14 11:05:00,76.7,76.85,76.67,76.85,9810.0,72.0265,72.1674,71.9984,72.1674,9810.0
2022-07-14 11:10:00,76.87,76.87,76.77,76.84,9680.0,72.1862,72.1862,72.0923,72.158,9680.0
2022-07-14 11:15:00,76.83,76.94,76.71,76.92,12302.0,72.1486,72.2519,72.0359,72.2331,12302.0
2022-07-14 11:20:00,76.92,77.03,76.88,76.92,11019.0,72.2331,72.3364,72.1956,72.2331,11019.0
2022-07-14 11:25:00,76.92,76.96,76.86,76.94,10799.0,72.2331,72.2707,72.1768,72.2519,10799.0
2022-07-14 11:30:00,76.97,76.98,76.75,76.75,18175.0,72.2801,72.2895,72.0735,72.0735,18175.0
2022-07-14 11:35:00,76.78,76.85,76.57,76.79,16282.0,72.1017,72.1674,71.9045,72.1111,16282.0
2022-07-14 11:40:00,76.8,77.13,76.79,77.06,20071.0,72.1204,72.4303,72.1111,72.3646,20071.0
2022-07-14 11:45:00,77.07,77.07,76.96,76.99,15024.0,72.374,72.374,72.2707,72.2989,15024.0
2022-07-14 11:50:00,76.99,77.13,76.94,77.02,15211.0,72.2989,72.4303,72.2519,72.327,15211.0
2022-07-14 11:55:00,76.99,77.16,76.97,77.1,12395.0,72.2989,72.4585,72.2801,72.4022,12395.0
2022-07-14 12:00:00,77.11,77.12,76.97,77.0,9171.0,72.4116,72.4209,72.2801,72.3083,9171.0
2022-07-14 12:05:00,76.99,76.99,76.85,76.9,7188.0,72.2989,72.2989,72.1674,72.2144,7188.0
2022-07-14 12:10:00,76.9,76.97,76.87,76.92,8001.0,72.2144,72.2801,72.1862,72.2331,8001.0
2022-07-14 12:15:00,76.95,76.99,76.79,76.88,10932.0,72.2613,72.2989,72.1111,72.1956,10932.0
2022-07-14 12:20:00,76.85,76.91,76.75,76.75,11291.0,72.1674,72.2237,72.0735,72.0735,11291.0
2022-07-14 12:25:00,76.75,76.75,76.54,76.55,12771.0,72.0735,72.0735,71.8763,71.8857,12771.0
2022-07-14 12:30:00,76.55,76.65,76.52,76.57,29594.0,71.8857,71.9796,71.8575,71.9045,29594.0
2022-07-14 12:35:00,76.56,76.69,76.56,76.68,14600.0,71.8951,72.0171,71.8951,72.0078,14600.0
2022-07-14 12:40:00,76.69,76.7,76.55,76.6,11330.0,72.0171,72.0265,71.8857,71.9326,11330.0
2022-07-14 12:45:00,76.6,76.61,76.34,76.36,11856.0,71.9326,71.942,71.6885,71.7073,11856.0
2022-07-14 12:50:00,76.36,76.53,76.35,76.5,11907.0,71.7073,71.8669,71.6979,71.8387,11907.0
2022-07-14 12:55:00,76.5,76.55,76.45,76.54,8530.0,71.8387,71.8857,71.7918,71.8763,8530.0
2022-07-14 13:00:00,76.53,76.53,76.39,76.45,11400.0,71.8669,71.8669,71.7354,71.7918,11400.0
2022-07-14 13:05:00,76.41,76.55,76.37,76.55,10137.0,71.7542,71.8857,71.7166,71.8857,10137.0
2022-07-14 13:10:00,76.54,76.57,76.46,76.57,12633.0,71.8763,71.9045,71.8012,71.9045,12633.0
2022-07-14 13:15:00,76.58,76.73,76.51,76.7,14160.0,71.9139,72.0547,71.8481,72.0265,14160.0
2022-07-14 13:20:00,76.7,76.72,76.62,76.64,10275.0,72.0265,72.0453,71.9514,71.9702,10275.0
2022-07-14 13:25:00,76.63,76.73,76.63,76.64,10604.0,71.9608,72.0547,71.9608,71.9702,10604.0
2022-07-14 13:30:00,76.63,76.63,76.44,76.45,13227.0,71.9608,71.9608,71.7824,71.7918,13227.0
2022-07-14 13:35:00,76.43,76.68,76.42,76.64,16139.0,71.773,72.0078,71.7636,71.9702,16139.0
2022-07-14 13:40:00,76.65,76.74,76.59,76.64,31449.0,71.9796,72.0641,71.9232,71.9702,31449.0
2022-07-14 13:45:00,76.66,76.78,76.62,76.75,9265.0,71.989,72.1017,71.9514,72.0735,9265.0
2022-07-14 13:50:00,76.73,76.79,76.6,76.67,9286.0,72.0547,72.1111,71.9326,71.9984,9286.0
2022-07-14 13:55:00,76.69,76.81,76.69,76.79,13749.0,72.0171,72.1298,72.0171,72.1111,13749.0
2022-07-14 14:00:00,76.81,76.9,76.8,76.84,12554.0,72.1298,72.2144,72.1204,72.158,12554.0
2022-07-14 14:05:00,76.83,76.96,76.83,76.89,11625.0,72.1486,72.2707,72.1486,72.205,11625.0
2022-07-14 14:10:00,76.88,76.9,76.77,76.87,18987.0,72.1956,72.2144,72.0923,72.1862,18987.0
2022-07-14 14:15:00,76.87,77.12,76.87,77.08,22974.0,72.1862,72.4209,72.1862,72.3834,22974.0
2022-07-14 14:20:00,77.12,77.23,77.12,77.15,25283.0,72.4209,72.5242,72.4209,72.4491,25283.0
2022-07-14 14:25:00,77.16,77.32,77.13,77.31,16501.0,72.4585,72.6088,72.4303,72.5994,16501.0
2022-07-14 14:30:00,77.32,77.49,77.28,77.44,29942.0,72.6088,72.7684,72.5712,72.7215,29942.0
2022-07-14 14:35:00,77.45,77.48,77.43,77.44,13056.0,72.7308,72.759,72.7121,72.7215,13056.0
2022-07-14 14:40:00,77.44,77.45,77.25,77.3,13002.0,72.7215,72.7308,72.543,72.59,13002.0
2022-07-14 14:45:00,77.32,77.36,77.26,77.35,16244.0,72.6088,72.6463,72.5524,72.6369,16244.0
2022-07-14 14:50:00,77.33,77.34,77.25,77.31,13495.0,72.6182,72.6275,72.543,72.5994,13495.0
2022-07-14 14:55:00,77.32,77.43,77.31,77.39,9343.0,72.6088,72.7121,72.5994,72.6745,9343.0
2022-07-14 15:00:00,77.4,77.48,77.38,77.43,14110.0,72.6839,72.759,72.6651,72.7121,14110.0
2022-07-14 15:05:00,77.42,77.43,77.31,77.33,12085.0,72.7027,72.7121,72.5994,72.6182,12085.0
2022-07-14 15:10:00,77.35,77.52,77.33,77.48,11873.0,72.6369,72.7966,72.6182,72.759,11873.0
2022-07-14 15:15:00,77.49,77.54,77.41,77.53,18579.0,72.7684,72.8154,72.6933,72.806,18579.0
2022-07-14 15:20:00,77.51,77.68,77.51,77.67,14299.0,72.7872,72.9468,72.7872,72.9374,14299.0
2022-07-14 15:25:00,77.67,77.71,77.57,77.66,19268.0,72.9374,72.975,72.8435,72.928,19268.0
2022-07-14 15:30:00,77.67,77.68,77.6,77.6,17454.0,72.9374,72.9468,72.8717,72.8717,17454.0
2022-07-14 15:35:00,77.56,77.59,77.46,77.54,17934.0,72.8341,72.8623,72.7402,72.8154,17934.0
2022-07-14 15:40:00,77.53,77.71,77.5,77.69,32644.0,72.806,72.975,72.7778,72.9562,32644.0
2022-07-14 15:45:00,77.69,77.69,77.55,77.62,36663.0,72.9562,72.9562,72.8247,72.8905,36663.0
2022-07-14 15:50:00,77.63,77.74,77.62,77.7,60231.0,72.8999,73.0032,72.8905,72.9656,60231.0
2022-07-14 15:55:00,77.69,77.75,77.55,77.63,152298.0,72.9562,73.0126,72.8247,72.8999,152298.0
2022-07-15 09:30:00,78.95,79.3,78.67,78.69,125960.0,74.1394,74.4681,73.8765,73.8953,125960.0
2022-07-15 09:35:00,78.72,78.86,78.44,78.59,16187.0,73.9235,74.0549,73.6605,73.8014,16187.0
2022-07-15 09:40:00,78.63,78.82,78.57,78.81,16682.0,73.8389,74.0174,73.7826,74.008,16682.0
2022-07-15 09:45:00,78.83,78.88,78.58,78.58,20061.0,74.0268,74.0737,73.792,73.792,20061.0
2022-07-15 09:50:00,78.55,78.55,78.21,78.25,29598.0,73.7638,73.7638,73.4445,73.4821,29598.0
2022-07-15 09:55:00,78.26,78.55,78.18,78.36,22142.0,73.4915,73.7638,73.4164,73.5854,22142.0
2022-07-15 10:00:00,78.47,79.04,78.46,78.98,30651.0,73.6887,74.224,73.6793,74.1676,30651.0
2022-07-15 10:05:00,79.0,79.06,78.79,78.91,10453.0,74.1864,74.2427,73.9892,74.1019,10453.0
2022-07-15 10:10:00,78.93,79.19,78.86,79.1,9248.0,74.1207,74.3648,74.0549,74.2803,9248.0
2022-07-15 10:15:00,79.14,79.33,79.07,79.25,12389.0,74.3179,74.4963,74.2521,74.4212,12389.0
2022-07-15 10:20:00,79.23,79.28,78.99,79.25,16724.0,74.4024,74.4493,74.177,74.4212,16724.0
2022-07-15 10:25:00,79.26,79.38,79.17,79.38,10987.0,74.4306,74.5432,74.346,74.5432,10987.0
2022-07-15 10:30:00,79.39,79.41,79.17,79.23,10272.0,74.5526,74.5714,74.346,74.4024,10272.0
2022-07-15 10:35:00,79.25,79.25,79.0,79.04,10564.0,74.4212,74.4212,74.1864,74.224,10564.0
2022-07-15 10:40:00,79.03,79.07,78.93,78.95,11495.0,74.2146,74.2521,74.1207,74.1394,11495.0
2022-07-15 10:45:00,78.97,79.15,78.94,79.09,7417.0,74.1582,74.3273,74.1301,74.2709,7417.0
2022-07-15 10:50:00,79.08,79.13,79.03,79.1,8406.0,74.2615,74.3085,74.2146,74.2803,8406.0
2022-07-15 10:55:00,79.08,79.16,79.04,79.15,11827.0,74.2615,74.3366,74.224,74.3273,11827.0
2022-07-15 11:00:00,79.12,79.24,79.11,79.22,9272.0,74.2991,74.4118,74.2897,74.393,9272.0
2022-07-15 11:05:00,79.24,79.37,79.22,79.34,8863.0,74.4118,74.5339,74.393,74.5057,8863.0
2022-07-15 11:10:00,79.34,79.35,79.19,79.35,11168.0,74.5057,74.5151,74.3648,74.5151,11168.0
2022-07-15 11:15:00,79.32,79.36,79.23,79.31,10362.0,74.4869,74.5245,74.4024,74.4775,10362.0
2022-07-15 11:20:00,79.31,79.43,79.28,79.32,10058.0,74.4775,74.5902,74.4493,74.4869,10058.0
2022-07-15 11:25:00,79.29,79.36,79.25,79.28,8128.0,74.4587,74.5245,74.4212,74.4493,8128.0
2022-07-15 11:30:00,79.3,79.5,79.25,79.41,16731.0,74.4681,74.6559,74.4212,74.5714,16731.0
2022-07-15 11:35:00,79.39,79.45,79.32,79.35,24974.0,74.5526,74.609,74.4869,74.5151,24974.0
2022-07-15 11:40:00,79.36,79.36,79.27,79.27,9676.0,74.5245,74.5245,74.4399,74.4399,9676.0
2022-07-15 11:45:00,79.27,79.36,79.16,79.31,42220.0,74.4399,74.5245,74.3366,74.4775,42220.0
2022-07-15 11:50:00,79.29,79.32,79.18,79.19,7030.0,74.4587,74.4869,74.3554,74.3648,7030.0
2022-07-15 11:55:00,79.17,79.22,79.11,79.14,6253.0,74.346,74.393,74.2897,74.3179,6253.0
2022-07-15 12:00:00,79.13,79.14,79.03,79.09,8339.0,74.3085,74.3179,74.2146,74.2709,8339.0
2022-07-15 12:05:00,79.09,79.17,79.06,79.06,9525.0,74.2709,74.346,74.2427,74.2427,9525.0
2022-07-15 12:10:00,79.05,79.1,79.01,79.03,9307.0,74.2334,74.2803,74.1958,74.2146,9307.0
2022-07-15 12:15:00,79.02,79.23,78.99,79.23,10603.0,74.2052,74.4024,74.177,74.4024,10603.0
2022-07-15 12:20:00,79.23,79.23,79.0,79.01,9418.0,74.4024,74.4024,74.1864,74.1958,9418.0
2022-07-15 12:25:00,79.0,79.09,78.99,79.06,10538.0,74.1864,74.2709,74.177,74.2427,10538.0
2022-07-15 12:30:00,79.09,79.17,79.01,79.07,7861.0,74.2709,74.346,74.1958,74.2521,7861.0
2022-07-15 12:35:00,79.08,79.11,79.02,79.08,6930.0,74.2615,74.2897,74.2052,74.2615,6930.0
2022-07-15 12:40:00,79.07,79.13,79.02,79.1,7385.0,74.2521,74.3085,74.2052,74.2803,7385.0
2022-07-15 12:45:00,79.1,79.14,79.09,79.13,5450.0,74.2803,74.3179,74.2709,74.3085,5450.0
2022-07-15 12:50:00,79.15,79.15,79.06,79.1,10882.0,74.3273,74.3273,74.2427,74.2803,10882.0
2022-07-15 12:55:00,79.09,79.2,79.07,79.19,11120.0,74.2709,74.3742,74.2521,74.3648,11120.0
2022-07-15 13:00:00,79.19,79.25,79.15,79.21,7447.0,74.3648,74.4212,74.3273,74.3836,7447.0
2022-07-15 13:05:00,79.21,79.32,79.21,79.3,7819.0,74.3836,74.4869,74.3836,74.4681,7819.0
2022-07-15 13:10:00,79.3,79.34,79.26,79.31,15007.0,74.4681,74.5057,74.4306,74.4775,15007.0
2022-07-15 13:15:00,79.3,79.4,79.28,79.34,12209.0,74.4681,74.562,74.4493,74.5057,12209.0
2022-07-15 13:20:00,79.34,79.34,79.26,79.3,7719.0,74.5057,74.5057,74.4306,74.4681,7719.0
2022-07-15 13:25:00,79.3,79.46,79.27,79.44,6211.0,74.4681,74.6184,74.4399,74.5996,6211.0
2022-07-15 13:30:00,79.45,79.49,79.4,79.48,11019.0,74.609,74.6465,74.562,74.6371,11019.0
2022-07-15 13:35:00,79.49,79.49,79.38,79.43,9674.0,74.6465,74.6465,74.5432,74.5902,9674.0
2022-07-15 13:40:00,79.44,79.46,79.41,79.45,6546.0,74.5996,74.6184,74.5714,74.609,6546.0
2022-07-15 13:45:00,79.45,79.47,79.41,79.42,5218.0,74.609,74.6278,74.5714,74.5808,5218.0
2022-07-15 13:50:00,79.42,79.43,79.28,79.28,8181.0,74.5808,74.5902,74.4493,74.4493,8181.0
2022-07-15 13:55:00,79.29,79.37,79.28,79.36,6236.0,74.4587,74.5339,74.4493,74.5245,6236.0
2022-07-15 14:00:00,79.36,79.37,79.3,79.37,5033.0,74.5245,74.5339,74.4681,74.5339,5033.0
2022-07-15 14:05:00,79.38,79.44,79.35,79.44,6939.0,74.5432,74.5996,74.5151,74.5996,6939.0
2022-07-15 14:10:00,79.44,79.49,79.42,79.48,5202.0,74.5996,74.6465,74.5808,74.6371,5202.0
2022-07-15 14:15:00,79.5,79.52,79.49,79.51,3420.0,74.6559,74.6747,74.6465,74.6653,3420.0
2022-07-15 14:20:00,79.51,79.53,79.48,79.53,16799.0,74.6653,74.6841,74.6371,74.6841,16799.0
2022-07-15 14:25:00,79.51,79.55,79.42,79.52,18294.0,74.6653,74.7029,74.5808,74.6747,18294.0
2022-07-15 14:30:00,79.57,79.57,79.46,79.51,7442.0,74.7217,74.7217,74.6184,74.6653,7442.0
2022-07-15 14:35:00,79.5,79.55,79.49,79.54,10654.0,74.6559,74.7029,74.6465,74.6935,10654.0
2022-07-15 14:40:00,79.55,79.61,79.53,79.61,9112.0,74.7029,74.7592,74.6841,74.7592,9112.0
2022-07-15 14:45:00,79.61,79.68,79.61,79.66,24121.0,74.7592,74.825,74.7592,74.8062,24121.0
2022-07-15 14:50:00,79.65,79.66,79.56,79.63,16043.0,74.7968,74.8062,74.7123,74.778,16043.0
2022-07-15 14:55:00,79.63,79.63,79.58,79.59,11160.0,74.778,74.778,74.7311,74.7404,11160.0
2022-07-15 15:00:00,79.59,79.59,79.48,79.58,8609.0,74.7404,74.7404,74.6371,74.7311,8609.0
2022-07-15 15:05:00,79.57,79.61,79.54,79.6,30300.0,74.7217,74.7592,74.6935,74.7498,30300.0
2022-07-15 15:10:00,79.61,79.62,79.51,79.53,14169.0,74.7592,74.7686,74.6653,74.6841,14169.0
2022-07-15 15:15:00,79.53,79.63,79.53,79.54,10808.0,74.6841,74.778,74.6841,74.6935,10808.0
2022-07-15 15:20:00,79.54,79.6,79.54,79.57,16463.0,74.6935,74.7498,74.6935,74.7217,16463.0
2022-07-15 15:25:00,79.56,79.67,79.56,79.6,25936.0,74.7123,74.8156,74.7123,74.7498,25936.0
2022-07-15 15:30:00,79.61,79.61,79.49,79.49,27117.0,74.7592,74.7592,74.6465,74.6465,27117.0
2022-07-15 15:35:00,79.51,79.53,79.36,79.44,23739.0,74.6653,74.6841,74.5245,74.5996,23739.0
2022-07-15 15:40:00,79.43,79.49,79.41,79.48,29590.0,74.5902,74.6465,74.5714,74.6371,29590.0
2022-07-15 15:45:00,79.47,79.53,79.34,79.34,38545.0,74.6278,74.6841,74.5057,74.5057,38545.0
2022-07-15 15:50:00,79.35,79.44,79.23,79.43,88869.0,74.5151,74.5996,74.4024,74.5902,88869.0
2022-07-15 15:55:00,79.44,79.63,79.42,79.6,147590.0,74.5996,74.778,74.5808,74.7498,147590.0
2022-07-18 09:30:00,80.36,80.7,80.22,80.46,48416.0,75.4635,75.7828,75.3321,75.5574,48416.0
2022-07-18 09:35:00,80.39,80.46,80.18,80.34,13578.0,75.4917,75.5574,75.2945,75.4447,13578.0
2022-07-18 09:40:00,80.27,80.58,80.15,80.51,12919.0,75.379,75.6701,75.2663,75.6044,12919.0
2022-07-18 09:45:00,80.42,80.49,80.15,80.36,11990.0,75.5199,75.5856,75.2663,75.4635,11990.0
2022-07-18 09:50:00,80.33,80.34,80.13,80.16,12254.0,75.4354,75.4447,75.2475,75.2757,12254.0
2022-07-18 09:55:00,80.17,80.31,80.06,80.09,15652.0,75.2851,75.4166,75.1818,75.21,15652.0
2022-07-18 10:00:00,80.12,80.16,80.03,80.09,16517.0,75.2382,75.2757,75.1536,75.21,16517.0
2022-07-18 10:05:00,80.06,80.1,79.92,79.92,19060.0,75.1818,75.2194,75.0503,75.0503,19060.0
2022-07-18 10:10:00,79.92,79.96,79.73,79.86,9500.0,75.0503,75.0879,74.8719,74.994,9500.0
2022-07-18 10:15:00,79.89,80.03,79.89,79.98,5675.0,75.0222,75.1536,75.0222,75.1067,5675.0
2022-07-18 10:20:00,79.97,80.01,79.9,79.95,4906.0,75.0973,75.1349,75.0316,75.0785,4906.0
2022-07-18 10:25:00,79.95,79.97,79.8,79.88,6146.0,75.0785,75.0973,74.9377,75.0128,6146.0
2022-07-18 10:30:00,79.9,79.99,79.86,79.97,5456.0,75.0316,75.1161,74.994,75.0973,5456.0
2022-07-18 10:35:00,79.97,80.02,79.79,79.88,13077.0,75.0973,75.1442,74.9283,75.0128,13077.0
2022-07-18 10:40:00,79.88,79.91,79.82,79.89,5177.0,75.0128,75.0409,74.9564,75.0222,5177.0
2022-07-18 10:45:00,79.89,80.04,79.83,80.03,9510.0,75.0222,75.163,74.9658,75.1536,9510.0
2022-07-18 10:50:00,80.03,80.08,80.03,80.08,7153.0,75.1536,75.2006,75.1536,75.2006,7153.0
2022-07-18 10:55:00,80.08,80.16,80.06,80.06,3626.0,75.2006,75.2757,75.1818,75.1818,3626.0
2022-07-18 11:00:00,80.06,80.08,79.96,79.98,6630.0,75.1818,75.2006,75.0879,75.1067,6630.0
2022-07-18 11:05:00,80.02,80.04,79.84,79.84,8927.0,75.1442,75.163,74.9752,74.9752,8927.0
2022-07-18 11:10:00,79.84,79.94,79.84,79.88,6532.0,74.9752,75.0691,74.9752,75.0128,6532.0
2022-07-18 11:15:00,79.87,79.89,79.75,79.83,6878.0,75.0034,75.0222,74.8907,74.9658,6878.0
2022-07-18 11:20:00,79.8,79.88,79.8,79.88,5880.0,74.9377,75.0128,74.9377,75.0128,5880.0
2022-07-18 11:25:00,79.87,79.88,79.81,79.81,5280.0,75.0034,75.0128,74.947,74.947,5280.0
2022-07-18 11:30:00,79.8,79.82,79.74,79.79,5478.0,74.9377,74.9564,74.8813,74.9283,5478.0
2022-07-18 11:35:00,79.79,79.9,79.79,79.84,8619.0,74.9283,75.0316,74.9283,74.9752,8619.0
2022-07-18 11:40:00,79.89,79.97,79.88,79.95,5337.0,75.0222,75.0973,75.0128,75.0785,5337.0
2022-07-18 11:45:00,79.96,80.02,79.94,79.97,10178.0,75.0879,75.1442,75.0691,75.0973,10178.0
2022-07-18 11:50:00,79.98,80.11,79.96,80.08,10315.0,75.1067,75.2288,75.0879,75.2006,10315.0
2022-07-18 11:55:00,80.11,80.23,80.07,80.23,7139.0,75.2288,75.3415,75.1912,75.3415,7139.0
2022-07-18 12:00:00,80.22,80.23,80.14,80.22,6891.0,75.3321,75.3415,75.2569,75.3321,6891.0
2022-07-18 12:05:00,80.19,80.21,80.04,80.12,5159.0,75.3039,75.3227,75.163,75.2382,5159.0
2022-07-18 12:10:00,80.14,80.15,80.07,80.1,5183.0,75.2569,75.2663,75.1912,75.2194,5183.0
2022-07-18 12:15:00,80.1,80.15,80.06,80.06,5691.0,75.2194,75.2663,75.1818,75.1818,5691.0
2022-07-18 12:20:00,80.07,80.18,80.07,80.17,7197.0,75.1912,75.2945,75.1912,75.2851,7197.0
2022-07-18 12:25:00,80.18,80.18,80.11,80.15,5983.0,75.2945,75.2945,75.2288,75.2663,5983.0
2022-07-18 12:30:00,80.15,80.2,80.13,80.2,10419.0,75.2663,75.3133,75.2475,75.3133,10419.0
2022-07-18 12:35:00,80.2,80.25,80.2,80.25,4710.0,75.3133,75.3602,75.3133,75.3602,4710.0
2022-07-18 12:40:00,80.24,80.24,80.2,80.23,6499.0,75.3508,75.3508,75.3133,75.3415,6499.0
2022-07-18 12:45:00,80.23,80.23,80.1,80.11,4551.0,75.3415,75.3415,75.2194,75.2288,4551.0
2022-07-18 12:50:00,80.12,80.18,80.08,80.1,3383.0,75.2382,75.2945,75.2006,75.2194,3383.0
2022-07-18 12:55:00,80.09,80.1,79.92,79.98,12864.0,75.21,75.2194,75.0503,75.1067,12864.0
2022-07-18 13:00:00,79.97,80.06,79.97,80.06,5638.0,75.0973,75.1818,75.0973,75.1818,5638.0
2022-07-18 13:05:00,80.06,80.15,80.05,80.13,6691.0,75.1818,75.2663,75.1724,75.2475,6691.0
2022-07-18 13:10:00,80.13,80.22,80.12,80.21,11623.0,75.2475,75.3321,75.2382,75.3227,11623.0
2022-07-18 13:15:00,80.21,80.22,80.13,80.13,7591.0,75.3227,75.3321,75.2475,75.2475,7591.0
2022-07-18 13:20:00,80.15,80.22,80.11,80.21,19382.0,75.2663,75.3321,75.2288,75.3227,19382.0
2022-07-18 13:25:00,80.24,80.33,80.21,80.31,9311.0,75.3508,75.4354,75.3227,75.4166,9311.0
2022-07-18 13:30:00,80.3,80.3,80.16,80.16,8451.0,75.4072,75.4072,75.2757,75.2757,8451.0
2022-07-18 13:35:00,80.16,80.21,80.04,80.09,6643.0,75.2757,75.3227,75.163,75.21,6643.0
2022-07-18 13:40:00,80.11,80.14,80.05,80.14,3960.0,75.2288,75.2569,75.1724,75.2569,3960.0
2022-07-18 13:45:00,80.12,80.17,80.03,80.05,8576.0,75.2382,75.2851,75.1536,75.1724,8576.0
2022-07-18 13:50:00,80.04,80.1,80.04,80.1,6245.0,75.163,75.2194,75.163,75.2194,6245.0
2022-07-18 13:55:00,80.09,80.1,79.86,79.86,10486.0,75.21,75.2194,74.994,74.994,10486.0
2022-07-18 14:00:00,79.84,79.92,79.79,79.82,9481.0,74.9752,75.0503,74.9283,74.9564,9481.0
2022-07-18 14:05:00,79.82,79.88,79.81,79.84,6445.0,74.9564,75.0128,74.947,74.9752,6445.0
2022-07-18 14:10:00,79.84,79.88,79.79,79.88,7168.0,74.9752,75.0128,74.9283,75.0128,7168.0
2022-07-18 14:15:00,79.89,80.0,79.84,79.84,9169.0,75.0222,75.1255,74.9752,74.9752,9169.0
2022-07-18 14:20:00,79.87,79.93,79.75,79.78,5877.0,75.0034,75.0597,74.8907,74.9189,5877.0
2022-07-18 14:25:00,79.77,79.77,79.65,79.68,8519.0,74.9095,74.9095,74.7968,74.825,8519.0
2022-07-18 14:30:00,79.68,79.73,79.67,79.73,4446.0,74.825,74.8719,74.8156,74.8719,4446.0
2022-07-18 14:35:00,79.74,79.83,79.72,79.79,5979.0,74.8813,74.9658,74.8625,74.9283,5979.0
2022-07-18 14:40:00,79.79,79.8,79.64,79.67,8425.0,74.9283,74.9377,74.7874,74.8156,8425.0
2022-07-18 14:45:00,79.72,79.73,79.63,79.7,4982.0,74.8625,74.8719,74.778,74.8437,4982.0
2022-07-18 14:50:00,79.68,79.7,79.59,79.66,8897.0,74.825,74.8437,74.7404,74.8062,8897.0
2022-07-18 14:55:00,79.65,79.66,79.56,79.61,9489.0,74.7968,74.8062,74.7123,74.7592,9489.0
2022-07-18 15:00:00,79.61,79.64,79.58,79.63,9747.0,74.7592,74.7874,74.7311,74.778,9747.0
2022-07-18 15:05:00,79.64,79.76,79.63,79.74,7256.0,74.7874,74.9001,74.778,74.8813,7256.0
2022-07-18 15:10:00,79.75,79.76,79.67,79.76,12638.0,74.8907,74.9001,74.8156,74.9001,12638.0
2022-07-18 15:15:00,79.77,79.85,79.77,79.83,12272.0,74.9095,74.9846,74.9095,74.9658,12272.0
2022-07-18 15:20:00,79.84,79.86,79.71,79.75,13953.0,74.9752,74.994,74.8531,74.8907,13953.0
2022-07-18 15:25:00,79.74,79.77,79.59,79.61,21239.0,74.8813,74.9095,74.7404,74.7592,21239.0
2022-07-18 15:30:00,79.61,79.61,79.47,79.48,15480.0,74.7592,74.7592,74.6278,74.6371,15480.0
2022-07-18 15:35:00,79.5,79.51,79.25,79.27,13645.0,74.6559,74.6653,74.4212,74.4399,13645.0
2022-07-18 15:40:00,79.27,79.32,79.19,79.21,20616.0,74.4399,74.4869,74.3648,74.3836,20616.0
2022-07-18 15:45:00,79.17,79.18,79.06,79.06,28717.0,74.346,74.3554,74.2427,74.2427,28717.0
2022-07-18 15:50:00,79.05,79.31,79.04,79.28,54104.0,74.2334,74.4775,74.224,74.4493,54104.0
2022-07-18 15:55:00,79.28,79.45,79.27,79.36,97219.0,74.4493,74.609,74.4399,74.5245,97219.0
2022-07-19 09:30:00,80.35,80.41,80.01,80.3,36405.0,75.4541,75.5105,75.1349,75.4072,36405.0
2022-07-19 09:35:00,80.29,80.47,80.27,80.44,7473.0,75.3978,75.5668,75.379,75.5387,7473.0
2022-07-19 09:40:00,80.5,80.53,80.3,80.37,4380.0,75.595,75.6232,75.4072,75.4729,4380.0
2022-07-19 09:45:00,80.39,80.62,80.26,80.57,22018.0,75.4917,75.7077,75.3696,75.6607,22018.0
2022-07-19 09:50:00,80.63,80.77,80.49,80.49,5473.0,75.7171,75.8485,75.5856,75.5856,5473.0
2022-07-19 09:55:00,80.54,80.59,80.44,80.56,6523.0,75.6326,75.6795,75.5387,75.6513,6523.0
2022-07-19 10:00:00,80.54,80.76,80.5,80.76,6812.0,75.6326,75.8392,75.595,75.8392,6812.0
2022-07-19 10:05:00,80.72,80.83,80.66,80.66,17731.0,75.8016,75.9049,75.7453,75.7453,17731.0
2022-07-19 10:10:00,80.66,80.97,80.66,80.95,12055.0,75.7453,76.0364,75.7453,76.0176,12055.0
2022-07-19 10:15:00,80.95,81.14,80.93,81.1,10488.0,76.0176,76.196,75.9988,76.1584,10488.0
2022-07-19 10:20:00,81.11,81.29,81.1,81.24,7951.0,76.1678,76.3369,76.1584,76.2899,7951.0
2022-07-19 10:25:00,81.24,81.4,81.24,81.36,9709.0,76.2899,76.4402,76.2899,76.4026,9709.0
2022-07-19 10:30:00,81.4,81.43,81.19,81.19,7447.0,76.4402,76.4683,76.243,76.243,7447.0
2022-07-19 10:35:00,81.22,81.31,81.17,81.2,10774.0,76.2711,76.3556,76.2242,76.2523,10774.0
2022-07-19 10:40:00,81.19,81.28,81.15,81.24,9007.0,76.243,76.3275,76.2054,76.2899,9007.0
2022-07-19 10:45:00,81.26,81.28,81.19,81.27,4000.0,76.3087,76.3275,76.243,76.3181,4000.0
2022-07-19 10:50:00,81.29,81.37,81.25,81.3,3349.0,76.3369,76.412,76.2993,76.3463,3349.0
2022-07-19 10:55:00,81.25,81.26,81.17,81.25,10688.0,76.2993,76.3087,76.2242,76.2993,10688.0
2022-07-19 11:00:00,81.26,81.37,81.25,81.25,5417.0,76.3087,76.412,76.2993,76.2993,5417.0
2022-07-19 11:05:00,81.27,81.32,81.2,81.26,8846.0,76.3181,76.365,76.2523,76.3087,8846.0
2022-07-19 11:10:00,81.24,81.27,81.18,81.23,4704.0,76.2899,76.3181,76.2336,76.2805,4704.0
2022-07-19 11:15:00,81.22,81.22,80.98,80.98,9653.0,76.2711,76.2711,76.0458,76.0458,9653.0
2022-07-19 11:20:00,80.98,81.15,80.96,81.15,41581.0,76.0458,76.2054,76.027,76.2054,41581.0
2022-07-19 11:25:00,81.12,81.15,81.07,81.15,4782.0,76.1772,76.2054,76.1303,76.2054,4782.0
2022-07-19 11:30:00,81.13,81.32,81.13,81.28,7400.0,76.1866,76.365,76.1866,76.3275,7400.0
2022-07-19 11:35:00,81.29,81.38,81.26,81.29,14100.0,76.3369,76.4214,76.3087,76.3369,14100.0
2022-07-19 11:40:00,81.28,81.3,81.21,81.25,5903.0,76.3275,76.3463,76.2617,76.2993,5903.0
2022-07-19 11:45:00,81.28,81.35,81.28,81.34,6877.0,76.3275,76.3932,76.3275,76.3838,6877.0
2022-07-19 11:50:00,81.34,81.41,81.33,81.37,7284.0,76.3838,76.4496,76.3744,76.412,7284.0
2022-07-19 11:55:00,81.37,81.51,81.37,81.51,5709.0,76.412,76.5435,76.412,76.5435,5709.0
2022-07-19 12:00:00,81.49,81.51,81.39,81.4,17115.0,76.5247,76.5435,76.4308,76.4402,17115.0
2022-07-19 12:05:00,81.4,81.45,81.39,81.39,8350.0,76.4402,76.4871,76.4308,76.4308,8350.0
2022-07-19 12:10:00,81.41,81.5,81.41,81.47,15385.0,76.4496,76.5341,76.4496,76.5059,15385.0
2022-07-19 12:15:00,81.44,81.45,81.38,81.45,6940.0,76.4777,76.4871,76.4214,76.4871,6940.0
2022-07-19 12:20:00,81.45,81.55,81.45,81.55,10499.0,76.4871,76.581,76.4871,76.581,10499.0
2022-07-19 12:25:00,81.54,81.55,81.48,81.51,5491.0,76.5716,76.581,76.5153,76.5435,5491.0
2022-07-19 12:30:00,81.51,81.64,81.51,81.63,7596.0,76.5435,76.6655,76.5435,76.6561,7596.0
2022-07-19 12:35:00,81.63,81.68,81.57,81.65,16263.0,76.6561,76.7031,76.5998,76.6749,16263.0
2022-07-19 12:40:00,81.65,81.74,81.64,81.71,6895.0,76.6749,76.7594,76.6655,76.7313,6895.0
2022-07-19 12:45:00,81.7,81.7,81.68,81.7,8403.0,76.7219,76.7219,76.7031,76.7219,8403.0
2022-07-19 12:50:00,81.68,81.69,81.56,81.59,6606.0,76.7031,76.7125,76.5904,76.6186,6606.0
2022-07-19 12:55:00,81.58,81.61,81.56,81.6,4246.0,76.6092,76.6374,76.5904,76.628,4246.0
2022-07-19 13:00:00,81.61,81.76,81.61,81.7,20251.0,76.6374,76.7782,76.6374,76.7219,20251.0
2022-07-19 13:05:00,81.69,81.7,81.64,81.66,6926.0,76.7125,76.7219,76.6655,76.6843,6926.0
2022-07-19 13:10:00,81.67,81.78,81.66,81.74,8515.0,76.6937,76.797,76.6843,76.7594,8515.0
2022-07-19 13:15:00,81.73,81.77,81.69,81.7,8770.0,76.7501,76.7876,76.7125,76.7219,8770.0
2022-07-19 13:20:00,81.69,81.7,81.66,81.68,8930.0,76.7125,76.7219,76.6843,76.7031,8930.0
2022-07-19 13:25:00,81.69,81.71,81.64,81.64,6840.0,76.7125,76.7313,76.6655,76.6655,6840.0
2022-07-19 13:30:00,81.65,81.71,81.64,81.71,6671.0,76.6749,76.7313,76.6655,76.7313,6671.0
2022-07-19 13:35:00,81.7,81.77,81.63,81.75,6973.0,76.7219,76.7876,76.6561,76.7688,6973.0
2022-07-19 13:40:00,81.79,81.89,81.78,81.83,6067.0,76.8064,76.9003,76.797,76.844,6067.0
2022-07-19 13:45:00,81.84,81.84,81.77,81.78,4541.0,76.8534,76.8534,76.7876,76.797,4541.0
2022-07-19 13:50:00,81.78,81.82,81.76,81.8,5013.0,76.797,76.8346,76.7782,76.8158,5013.0
2022-07-19 13:55:00,81.8,81.88,81.77,81.87,8974.0,76.8158,76.8909,76.7876,76.8815,8974.0
2022-07-19 14:00:00,81.87,81.99,81.85,81.99,6755.0,76.8815,76.9942,76.8627,76.9942,6755.0
2022-07-19 14:05:00,81.98,82.06,81.95,82.05,6430.0,76.9848,77.0599,76.9566,77.0506,6430.0
2022-07-19 14:10:00,82.05,82.06,81.96,81.96,6055.0,77.0506,77.0599,76.966,76.966,6055.0
2022-07-19 14:15:00,81.98,82.0,81.89,82.0,8260.0,76.9848,77.0036,76.9003,77.0036,8260.0
2022-07-19 14:20:00,82.01,82.03,81.95,82.03,7759.0,77.013,77.0318,76.9566,77.0318,7759.0
2022-07-19 14:25:00,82.02,82.03,81.88,81.91,7875.0,77.0224,77.0318,76.8909,76.9191,7875.0
2022-07-19 14:30:00,81.92,82.01,81.92,81.98,11677.0,76.9285,77.013,76.9285,76.9848,11677.0
2022-07-19 14:35:00,81.99,82.03,81.94,82.01,7340.0,76.9942,77.0318,76.9473,77.013,7340.0
2022-07-19 14:40:00,82.0,82.11,81.98,82.09,7024.0,77.0036,77.1069,76.9848,77.0881,7024.0
2022-07-19 14:45:00,82.08,82.1,81.98,82.05,5683.0,77.0787,77.0975,76.9848,77.0506,5683.0
2022-07-19 14:50:00,82.06,82.17,82.05,82.16,7858.0,77.0599,77.1632,77.0506,77.1539,7858.0
2022-07-19 14:55:00,82.16,82.16,82.07,82.13,8717.0,77.1539,77.1539,77.0693,77.1257,8717.0
2022-07-19 15:00:00,82.14,82.14,82.04,82.11,10484.0,77.1351,77.1351,77.0412,77.1069,10484.0
2022-07-19 15:05:00,82.13,82.19,82.12,82.17,5746.0,77.1257,77.182,77.1163,77.1632,5746.0
2022-07-19 15:10:00,82.17,82.17,82.03,82.07,8827.0,77.1632,77.1632,77.0318,77.0693,8827.0
2022-07-19 15:15:00,82.07,82.1,82.04,82.05,8839.0,77.0693,77.0975,77.0412,77.0506,8839.0
2022-07-19 15:20:00,82.06,82.08,82.02,82.05,13408.0,77.0599,77.0787,77.0224,77.0506,13408.0
2022-07-19 15:25:00,82.05,82.15,82.04,82.13,16488.0,77.0506,77.1445,77.0412,77.1257,16488.0
2022-07-19 15:30:00,82.13,82.19,82.05,82.08,19397.0,77.1257,77.182,77.0506,77.0787,19397.0
2022-07-19 15:35:00,82.07,82.17,82.06,82.17,20439.0,77.0693,77.1632,77.0599,77.1632,20439.0
2022-07-19 15:40:00,82.19,82.38,82.19,82.38,41978.0,77.182,77.3604,77.182,77.3604,41978.0
2022-07-19 15:45:00,82.37,82.38,82.27,82.27,40877.0,77.3511,77.3604,77.2572,77.2572,40877.0
2022-07-19 15:50:00,82.28,82.35,82.21,82.27,72869.0,77.2665,77.3323,77.2008,77.2572,72869.0
2022-07-19 15:55:00,82.27,82.38,82.21,82.23,161212.0,77.2572,77.3604,77.2008,77.2196,161212.0
2022-07-20 09:30:00,82.59,82.59,81.99,81.99,42546.0,77.5577,77.5577,76.9942,76.9942,42546.0
2022-07-20 09:35:00,81.96,82.2,81.96,82.11,4196.0,76.966,77.1914,76.966,77.1069,4196.0
2022-07-20 09:40:00,82.07,82.17,82.0,82.15,3253.0,77.0693,77.1632,77.0036,77.1445,3253.0
2022-07-20 09:45:00,82.24,82.25,81.96,82.14,9756.0,77.229,77.2384,76.966,77.1351,9756.0
2022-07-20 09:50:00,82.1,82.33,82.1,82.16,11351.0,77.0975,77.3135,77.0975,77.1539,11351.0
2022-07-20 09:55:00,82.17,82.19,82.08,82.12,7265.0,77.1632,77.182,77.0787,77.1163,7265.0
2022-07-20 10:00:00,82.12,82.26,81.99,82.25,9116.0,77.1163,77.2478,76.9942,77.2384,9116.0
2022-07-20 10:05:00,82.21,82.21,81.98,82.06,11897.0,77.2008,77.2008,76.9848,77.0599,11897.0
2022-07-20 10:10:00,82.09,82.11,81.96,82.05,15492.0,77.0881,77.1069,76.966,77.0506,15492.0
2022-07-20 10:15:00,82.02,82.19,81.99,82.07,9647.0,77.0224,77.182,76.9942,77.0693,9647.0
2022-07-20 10:20:00,82.06,82.19,82.04,82.12,8349.0,77.0599,77.182,77.0412,77.1163,8349.0
2022-07-20 10:25:00,82.17,82.26,82.08,82.19,11556.0,77.1632,77.2478,77.0787,77.182,11556.0
2022-07-20 10:30:00,82.19,82.33,82.14,82.26,10395.0,77.182,77.3135,77.1351,77.2478,10395.0
2022-07-20 10:35:00,82.28,82.51,82.25,82.38,8454.0,77.2665,77.4825,77.2384,77.3604,8454.0
2022-07-20 10:40:00,82.38,82.47,82.27,82.46,9193.0,77.3604,77.445,77.2572,77.4356,9193.0
2022-07-20 10:45:00,82.46,82.58,82.43,82.58,5683.0,77.4356,77.5483,77.4074,77.5483,5683.0
2022-07-20 10:50:00,82.58,82.65,82.5,82.63,10164.0,77.5483,77.614,77.4731,77.5952,10164.0
2022-07-20 10:55:00,82.67,82.69,82.51,82.55,4675.0,77.6328,77.6516,77.4825,77.5201,4675.0
2022-07-20 11:00:00,82.61,82.61,82.45,82.49,6545.0,77.5764,77.5764,77.4262,77.4637,6545.0
2022-07-20 11:05:00,82.51,82.55,82.45,82.48,5613.0,77.4825,77.5201,77.4262,77.4544,5613.0
2022-07-20 11:10:00,82.52,82.52,82.45,82.45,9968.0,77.4919,77.4919,77.4262,77.4262,9968.0
2022-07-20 11:15:00,82.46,82.52,82.43,82.43,8434.0,77.4356,77.4919,77.4074,77.4074,8434.0
2022-07-20 11:20:00,82.43,82.44,82.26,82.42,8222.0,77.4074,77.4168,77.2478,77.398,8222.0
2022-07-20 11:25:00,82.39,82.49,82.39,82.47,8895.0,77.3698,77.4637,77.3698,77.445,8895.0
2022-07-20 11:30:00,82.47,82.6,82.45,82.6,10486.0,77.445,77.567,77.4262,77.567,10486.0
2022-07-20 11:35:00,82.58,82.65,82.5,82.57,12379.0,77.5483,77.614,77.4731,77.5389,12379.0
2022-07-20 11:40:00,82.58,82.6,82.51,82.59,8221.0,77.5483,77.567,77.4825,77.5577,8221.0
2022-07-20 11:45:00,82.59,82.61,82.52,82.52,5944.0,77.5577,77.5764,77.4919,77.4919,5944.0
2022-07-20 11:50:00,82.55,82.63,82.47,82.61,7242.0,77.5201,77.5952,77.445,77.5764,7242.0
2022-07-20 11:55:00,82.57,82.64,82.5,82.61,5595.0,77.5389,77.6046,77.4731,77.5764,5595.0
2022-07-20 12:00:00,82.62,82.63,82.5,82.59,78294.0,77.5858,77.5952,77.4731,77.5577,78294.0
2022-07-20 12:05:00,82.59,82.63,82.52,82.63,31015.0,77.5577,77.5952,77.4919,77.5952,31015.0
2022-07-20 12:10:00,82.63,82.65,82.58,82.63,17311.0,77.5952,77.614,77.5483,77.5952,17311.0
2022-07-20 12:15:00,82.62,82.63,82.48,82.58,12899.0,77.5858,77.5952,77.4544,77.5483,12899.0
2022-07-20 12:20:00,82.58,82.58,82.47,82.47,19259.0,77.5483,77.5483,77.445,77.445,19259.0
2022-07-20 12:25:00,82.5,82.52,82.38,82.38,8880.0,77.4731,77.4919,77.3604,77.3604,8880.0
2022-07-20 12:30:00,82.37,82.42,82.36,82.42,10554.0,77.3511,77.398,77.3417,77.398,10554.0
2022-07-20 12:35:00,82.42,82.43,82.3,82.33,13609.0,77.398,77.4074,77.2853,77.3135,13609.0
2022-07-20 12:40:00,82.34,82.38,82.12,82.19,9944.0,77.3229,77.3604,77.1163,77.182,9944.0
2022-07-20 12:45:00,82.16,82.18,82.01,82.06,15509.0,77.1539,77.1726,77.013,77.0599,15509.0
2022-07-20 12:50:00,82.06,82.14,82.05,82.12,9979.0,77.0599,77.1351,77.0506,77.1163,9979.0
2022-07-20 12:55:00,82.13,82.18,82.07,82.14,26722.0,77.1257,77.1726,77.0693,77.1351,26722.0
2022-07-20 13:00:00,82.11,82.14,81.9,81.97,19864.0,77.1069,77.1351,76.9097,76.9754,19864.0
2022-07-20 13:05:00,81.95,82.04,81.85,81.99,15296.0,76.9566,77.0412,76.8627,76.9942,15296.0
2022-07-20 13:10:00,82.01,82.01,81.81,81.91,38094.0,77.013,77.013,76.8252,76.9191,38094.0
2022-07-20 13:15:00,81.91,82.03,81.87,82.03,10296.0,76.9191,77.0318,76.8815,77.0318,10296.0
2022-07-20 13:20:00,82.04,82.05,81.97,82.0,17572.0,77.0412,77.0506,76.9754,77.0036,17572.0
2022-07-20 13:25:00,82.01,82.15,81.98,82.15,20767.0,77.013,77.1445,76.9848,77.1445,20767.0
2022-07-20 13:30:00,82.16,82.22,82.07,82.2,12943.0,77.1539,77.2102,77.0693,77.1914,12943.0
2022-07-20 13:35:00,82.18,82.18,82.07,82.14,3280.0,77.1726,77.1726,77.0693,77.1351,3280.0
2022-07-20 13:40:00,82.12,82.21,82.12,82.2,6029.0,77.1163,77.2008,77.1163,77.1914,6029.0
2022-07-20 13:45:00,82.2,82.23,82.07,82.07,6900.0,77.1914,77.2196,77.0693,77.0693,6900.0
2022-07-20 13:50:00,82.06,82.13,82.02,82.09,5826.0,77.0599,77.1257,77.0224,77.0881,5826.0
2022-07-20 13:55:00,82.12,82.12,81.95,82.01,31224.0,77.1163,77.1163,76.9566,77.013,31224.0
2022-07-20 14:00:00,82.01,82.13,82.01,82.08,8610.0,77.013,77.1257,77.013,77.0787,8610.0
2022-07-20 14:05:00,82.13,82.15,82.09,82.15,4939.0,77.1257,77.1445,77.0881,77.1445,4939.0
2022-07-20 14:10:00,82.16,82.16,82.05,82.15,8824.0,77.1539,77.1539,77.0506,77.1445,8824.0
2022-07-20 14:15:00,82.15,82.2,82.09,82.18,7978.0,77.1445,77.1914,77.0881,77.1726,7978.0
2022-07-20 14:20:00,82.19,82.28,82.17,82.26,8065.0,77.182,77.2665,77.1632,77.2478,8065.0
2022-07-20 14:25:00,82.29,82.38,82.27,82.37,7223.0,77.2759,77.3604,77.2572,77.3511,7223.0
2022-07-20 14:30:00,82.35,82.38,82.25,82.38,14545.0,77.3323,77.3604,77.2384,77.3604,14545.0
2022-07-20 14:35:00,82.38,82.43,82.35,82.43,8051.0,77.3604,77.4074,77.3323,77.4074,8051.0
2022-07-20 14:40:00,82.42,82.43,82.37,82.41,11199.0,77.398,77.4074,77.3511,77.3886,11199.0
2022-07-20 14:45:00,82.41,82.42,82.33,82.35,7271.0,77.3886,77.398,77.3135,77.3323,7271.0
2022-07-20 14:50:00,82.35,82.36,82.2,82.2,9858.0,77.3323,77.3417,77.1914,77.1914,9858.0
2022-07-20 14:55:00,82.2,82.36,82.17,82.33,5996.0,77.1914,77.3417,77.1632,77.3135,5996.0
2022-07-20 15:00:00,82.33,82.61,82.32,82.61,21087.0,77.3135,77.5764,77.3041,77.5764,21087.0
2022-07-20 15:05:00,82.61,82.64,82.5,82.5,8408.0,77.5764,77.6046,77.4731,77.4731,8408.0
2022-07-20 15:10:00,82.5,82.58,82.5,82.56,8508.0,77.4731,77.5483,77.4731,77.5295,8508.0
2022-07-20 15:15:00,82.56,82.7,82.55,82.66,6668.0,77.5295,77.6609,77.5201,77.6234,6668.0
2022-07-20 15:20:00,82.69,82.69,82.59,82.64,8714.0,77.6516,77.6516,77.5577,77.6046,8714.0
2022-07-20 15:25:00,82.63,82.75,82.63,82.75,13643.0,77.5952,77.7079,77.5952,77.7079,13643.0
2022-07-20 15:30:00,82.77,82.78,82.59,82.62,24334.0,77.7267,77.7361,77.5577,77.5858,24334.0
2022-07-20 15:35:00,82.59,82.72,82.56,82.67,19203.0,77.5577,77.6797,77.5295,77.6328,19203.0
2022-07-20 15:40:00,82.67,82.82,82.61,82.79,19488.0,77.6328,77.7736,77.5764,77.7455,19488.0
2022-07-20 15:45:00,82.78,82.79,82.66,82.76,24287.0,77.7361,77.7455,77.6234,77.7173,24287.0
2022-07-20 15:50:00,82.75,82.86,82.63,82.69,43187.0,77.7079,77.8112,77.5952,77.6516,43187.0
2022-07-20 15:55:00,82.7,82.76,82.54,82.62,150212.0,77.6609,77.7173,77.5107,77.5858,150212.0
2022-07-21 09:30:00,82.57,82.57,82.29,82.44,25066.0,77.5389,77.5389,77.2759,77.4168,25066.0
2022-07-21 09:35:00,82.36,82.55,82.33,82.51,2138.0,77.3417,77.5201,77.3135,77.4825,2138.0
2022-07-21 09:40:00,82.49,82.66,82.35,82.55,4278.0,77.4637,77.6234,77.3323,77.5201,4278.0
2022-07-21 09:45:00,82.51,82.72,82.47,82.56,4317.0,77.4825,77.6797,77.445,77.5295,4317.0
2022-07-21 09:50:00,82.59,83.14,82.59,83.13,10254.0,77.5577,78.0741,77.5577,78.0647,10254.0
2022-07-21 09:55:00,83.16,83.4,83.14,83.23,64749.0,78.0929,78.3183,78.0741,78.1587,64749.0
2022-07-21 10:00:00,83.23,83.32,82.91,82.91,23417.0,78.1587,78.2432,77.8582,77.8582,23417.0
2022-07-21 10:05:00,82.95,83.09,82.93,82.94,6284.0,77.8957,78.0272,77.8769,77.8863,6284.0
2022-07-21 10:10:00,82.97,83.05,82.71,82.76,53771.0,77.9145,77.9896,77.6703,77.7173,53771.0
2022-07-21 10:15:00,82.77,82.91,82.67,82.88,30498.0,77.7267,77.8582,77.6328,77.83,30498.0
2022-07-21 10:20:00,82.89,82.97,82.57,82.67,5395.0,77.8394,77.9145,77.5389,77.6328,5395.0
2022-07-21 10:25:00,82.68,82.68,82.48,82.52,10892.0,77.6422,77.6422,77.4544,77.4919,10892.0
2022-07-21 10:30:00,82.52,82.6,82.32,82.36,23843.0,77.4919,77.567,77.3041,77.3417,23843.0
2022-07-21 10:35:00,82.38,82.58,82.31,82.56,42077.0,77.3604,77.5483,77.2947,77.5295,42077.0
2022-07-21 10:40:00,82.55,82.64,82.43,82.61,17573.0,77.5201,77.6046,77.4074,77.5764,17573.0
2022-07-21 10:45:00,82.59,82.64,82.5,82.53,9374.0,77.5577,77.6046,77.4731,77.5013,9374.0
2022-07-21 10:50:00,82.56,82.8,82.56,82.8,46840.0,77.5295,77.7549,77.5295,77.7549,46840.0
2022-07-21 10:55:00,82.83,83.01,82.73,82.99,11160.0,77.783,77.9521,77.6891,77.9333,11160.0
2022-07-21 11:00:00,82.96,83.11,82.9,83.08,9233.0,77.9051,78.046,77.8488,78.0178,9233.0
2022-07-21 11:05:00,83.1,83.11,82.95,83.03,115105.0,78.0366,78.046,77.8957,77.9708,115105.0
2022-07-21 11:10:00,83.03,83.08,83.0,83.05,5514.0,77.9708,78.0178,77.9427,77.9896,5514.0
2022-07-21 11:15:00,83.05,83.15,83.0,83.1,7957.0,77.9896,78.0835,77.9427,78.0366,7957.0
2022-07-21 11:20:00,83.09,83.09,82.97,83.01,10143.0,78.0272,78.0272,77.9145,77.9521,10143.0
2022-07-21 11:25:00,83.0,83.1,82.94,83.1,11172.0,77.9427,78.0366,77.8863,78.0366,11172.0
2022-07-21 11:30:00,83.1,83.24,82.99,83.24,35824.0,78.0366,78.168,77.9333,78.168,35824.0
2022-07-21 11:35:00,83.23,83.24,83.08,83.09,6428.0,78.1587,78.168,78.0178,78.0272,6428.0
2022-07-21 11:40:00,83.08,83.12,83.04,83.07,5079.0,78.0178,78.0554,77.9802,78.0084,5079.0
2022-07-21 11:45:00,83.05,83.13,83.04,83.05,4151.0,77.9896,78.0647,77.9802,77.9896,4151.0
2022-07-21 11:50:00,83.06,83.25,83.06,83.15,20286.0,77.999,78.1774,77.999,78.0835,20286.0
2022-07-21 11:55:00,83.14,83.24,83.12,83.16,20016.0,78.0741,78.168,78.0554,78.0929,20016.0
2022-07-21 12:00:00,83.16,83.32,83.14,83.28,10636.0,78.0929,78.2432,78.0741,78.2056,10636.0
2022-07-21 12:05:00,83.22,83.34,83.22,83.32,8711.0,78.1493,78.262,78.1493,78.2432,8711.0
2022-07-21 12:10:00,83.32,83.36,83.16,83.22,9540.0,78.2432,78.2807,78.0929,78.1493,9540.0
2022-07-21 12:15:00,83.22,83.24,83.1,83.15,6598.0,78.1493,78.168,78.0366,78.0835,6598.0
2022-07-21 12:20:00,83.18,83.2,83.06,83.2,2706.0,78.1117,78.1305,77.999,78.1305,2706.0
2022-07-21 12:25:00,83.18,83.25,83.18,83.24,11155.0,78.1117,78.1774,78.1117,78.168,11155.0
2022-07-21 12:30:00,83.26,83.28,83.17,83.2,15014.0,78.1868,78.2056,78.1023,78.1305,15014.0
2022-07-21 12:35:00,83.2,83.24,83.15,83.19,6067.0,78.1305,78.168,78.0835,78.1211,6067.0
2022-07-21 12:40:00,83.18,83.19,83.14,83.16,3086.0,78.1117,78.1211,78.0741,78.0929,3086.0
2022-07-21 12:45:00,83.14,83.16,83.1,83.15,4420.0,78.0741,78.0929,78.0366,78.0835,4420.0
2022-07-21 12:50:00,83.16,83.24,83.15,83.22,5831.0,78.0929,78.168,78.0835,78.1493,5831.0
2022-07-21 12:55:00,83.22,83.23,83.19,83.2,3186.0,78.1493,78.1587,78.1211,78.1305,3186.0
2022-07-21 13:00:00,83.22,83.25,83.16,83.22,3582.0,78.1493,78.1774,78.0929,78.1493,3582.0
2022-07-21 13:05:00,83.23,83.26,83.16,83.18,4638.0,78.1587,78.1868,78.0929,78.1117,4638.0
2022-07-21 13:10:00,83.17,83.33,83.12,83.23,73145.0,78.1023,78.2526,78.0554,78.1587,73145.0
2022-07-21 13:15:00,83.22,83.37,83.18,83.18,31397.0,78.1493,78.2901,78.1117,78.1117,31397.0
2022-07-21 13:20:00,83.18,83.3,83.12,83.13,25683.0,78.1117,78.2244,78.0554,78.0647,25683.0
2022-07-21 13:25:00,83.13,83.22,83.07,83.13,4596.0,78.0647,78.1493,78.0084,78.0647,4596.0
2022-07-21 13:30:00,83.12,83.14,82.89,82.91,7885.0,78.0554,78.0741,77.8394,77.8582,7885.0
2022-07-21 13:35:00,82.93,83.1,82.91,83.07,3249.0,77.8769,78.0366,77.8582,78.0084,3249.0
2022-07-21 13:40:00,83.09,83.14,83.04,83.11,5478.0,78.0272,78.0741,77.9802,78.046,5478.0
2022-07-21 13:45:00,83.11,83.11,83.04,83.06,3116.0,78.046,78.046,77.9802,77.999,3116.0
2022-07-21 13:50:00,83.06,83.07,82.96,82.96,3830.0,77.999,78.0084,77.9051,77.9051,3830.0
2022-07-21 13:55:00,82.94,83.1,82.93,83.07,4913.0,77.8863,78.0366,77.8769,78.0084,4913.0
2022-07-21 14:00:00,83.1,83.1,83.05,83.07,4302.0,78.0366,78.0366,77.9896,78.0084,4302.0
2022-07-21 14:05:00,83.1,83.17,83.04,83.12,5495.0,78.0366,78.1023,77.9802,78.0554,5495.0
2022-07-21 14:10:00,83.14,83.18,83.1,83.18,5041.0,78.0741,78.1117,78.0366,78.1117,5041.0
2022-07-21 14:15:00,83.18,83.25,83.15,83.23,3543.0,78.1117,78.1774,78.0835,78.1587,3543.0
2022-07-21 14:20:00,83.21,83.27,83.17,83.24,1905.0,78.1399,78.1962,78.1023,78.168,1905.0
2022-07-21 14:25:00,83.24,83.24,83.09,83.1,41047.0,78.168,78.168,78.0272,78.0366,41047.0
2022-07-21 14:30:00,83.08,83.12,83.04,83.05,3452.0,78.0178,78.0554,77.9802,77.9896,3452.0
2022-07-21 14:35:00,83.02,83.1,82.99,83.1,5111.0,77.9615,78.0366,77.9333,78.0366,5111.0
2022-07-21 14:40:00,83.12,83.13,82.97,82.97,7347.0,78.0554,78.0647,77.9145,77.9145,7347.0
2022-07-21 14:45:00,82.98,83.0,82.94,82.99,3331.0,77.9239,77.9427,77.8863,77.9333,3331.0
2022-07-21 14:50:00,83.02,83.09,82.97,83.01,9172.0,77.9615,78.0272,77.9145,77.9521,9172.0
2022-07-21 14:55:00,83.01,83.15,83.01,83.09,8441.0,77.9521,78.0835,77.9521,78.0272,8441.0
2022-07-21 15:00:00,83.09,83.23,83.09,83.23,7075.0,78.0272,78.1587,78.0272,78.1587,7075.0
2022-07-21 15:05:00,83.22,83.35,83.2,83.34,6709.0,78.1493,78.2713,78.1305,78.262,6709.0
2022-07-21 15:10:00,83.36,83.36,83.25,83.3,9517.0,78.2807,78.2807,78.1774,78.2244,9517.0
2022-07-21 15:15:00,83.29,83.33,83.24,83.33,8833.0,78.215,78.2526,78.168,78.2526,8833.0
2022-07-21 15:20:00,83.32,83.37,83.3,83.33,10861.0,78.2432,78.2901,78.2244,78.2526,10861.0
2022-07-21 15:25:00,83.32,83.4,83.3,83.36,21809.0,78.2432,78.3183,78.2244,78.2807,21809.0
2022-07-21 15:30:00,83.36,83.39,83.26,83.36,12709.0,78.2807,78.3089,78.1868,78.2807,12709.0
2022-07-21 15:35:00,83.38,83.46,83.36,83.39,9903.0,78.2995,78.3746,78.2807,78.3089,9903.0
2022-07-21 15:40:00,83.39,83.48,83.36,83.48,12782.0,78.3089,78.3934,78.2807,78.3934,12782.0
2022-07-21 15:45:00,83.48,83.5,83.43,83.49,17334.0,78.3934,78.4122,78.3465,78.4028,17334.0
2022-07-21 15:50:00,83.49,83.67,83.48,83.65,39717.0,78.4028,78.5718,78.3934,78.5531,39717.0
2022-07-21 15:55:00,83.66,83.8,83.65,83.72,89406.0,78.5625,78.6939,78.5531,78.6188,89406.0
2022-07-22 09:30:00,84.11,84.33,83.72,83.81,25765.0,78.985,79.1916,78.6188,78.7033,25765.0
2022-07-22 09:35:00,83.78,84.02,83.69,84.0,14788.0,78.6751,78.9005,78.5906,78.8817,14788.0
2022-07-22 09:40:00,84.01,84.15,83.77,83.87,7358.0,78.8911,79.0226,78.6658,78.7597,7358.0
2022-07-22 09:45:00,83.86,83.87,83.45,83.67,21493.0,78.7503,78.7597,78.3653,78.5718,21493.0
2022-07-22 09:50:00,83.7,83.89,83.55,83.65,10828.0,78.6,78.7784,78.4592,78.5531,10828.0
2022-07-22 09:55:00,83.62,83.63,83.32,83.44,11839.0,78.5249,78.5343,78.2432,78.3559,11839.0
2022-07-22 10:00:00,83.41,83.47,83.28,83.47,8298.0,78.3277,78.384,78.2056,78.384,8298.0
2022-07-22 10:05:00,83.46,83.46,83.26,83.27,8191.0,78.3746,78.3746,78.1868,78.1962,8191.0
2022-07-22 10:10:00,83.28,83.48,83.28,83.48,5424.0,78.2056,78.3934,78.2056,78.3934,5424.0
2022-07-22 10:15:00,83.51,83.61,83.5,83.54,11927.0,78.4216,78.5155,78.4122,78.4498,11927.0
2022-07-22 10:20:00,83.53,83.56,83.4,83.5,8617.0,78.4404,78.4685,78.3183,78.4122,8617.0
2022-07-22 10:25:00,83.45,83.45,83.26,83.41,7042.0,78.3653,78.3653,78.1868,78.3277,7042.0
2022-07-22 10:30:00,83.39,83.41,83.28,83.36,40311.0,78.3089,78.3277,78.2056,78.2807,40311.0
2022-07-22 10:35:00,83.37,83.39,83.24,83.39,40643.0,78.2901,78.3089,78.168,78.3089,40643.0
2022-07-22 10:40:00,83.38,83.58,83.36,83.54,7312.0,78.2995,78.4873,78.2807,78.4498,7312.0
2022-07-22 10:45:00,83.48,83.54,83.45,83.53,9610.0,78.3934,78.4498,78.3653,78.4404,9610.0
2022-07-22 10:50:00,83.54,83.76,83.54,83.76,5119.0,78.4498,78.6564,78.4498,78.6564,5119.0
2022-07-22 10:55:00,83.73,83.78,83.6,83.61,12562.0,78.6282,78.6751,78.5061,78.5155,12562.0
2022-07-22 11:00:00,83.62,83.65,83.43,83.44,6557.0,78.5249,78.5531,78.3465,78.3559,6557.0
2022-07-22 11:05:00,83.43,83.45,83.36,83.42,7778.0,78.3465,78.3653,78.2807,78.3371,7778.0
2022-07-22 11:10:00,83.41,83.53,83.41,83.46,11218.0,78.3277,78.4404,78.3277,78.3746,11218.0
2022-07-22 11:15:00,83.43,83.43,83.29,83.38,7717.0,78.3465,78.3465,78.215,78.2995,7717.0
2022-07-22 11:20:00,83.38,83.38,83.28,83.32,10643.0,78.2995,78.2995,78.2056,78.2432,10643.0
2022-07-22 11:25:00,83.33,83.44,83.33,83.38,5558.0,78.2526,78.3559,78.2526,78.2995,5558.0
2022-07-22 11:30:00,83.38,83.39,83.21,83.24,10044.0,78.2995,78.3089,78.1399,78.168,10044.0
2022-07-22 11:35:00,83.27,83.36,83.2,83.32,4415.0,78.1962,78.2807,78.1305,78.2432,4415.0
2022-07-22 11:40:00,83.31,83.4,83.16,83.23,4852.0,78.2338,78.3183,78.0929,78.1587,4852.0
2022-07-22 11:45:00,83.23,83.23,83.12,83.17,20509.0,78.1587,78.1587,78.0554,78.1023,20509.0
2022-07-22 11:50:00,83.16,83.21,83.11,83.15,23925.0,78.0929,78.1399,78.046,78.0835,23925.0
2022-07-22 11:55:00,83.14,83.2,83.04,83.18,22282.0,78.0741,78.1305,77.9802,78.1117,22282.0
2022-07-22 12:00:00,83.19,83.29,83.19,83.25,5123.0,78.1211,78.215,78.1211,78.1774,5123.0
2022-07-22 12:05:00,83.27,83.28,83.2,83.24,5008.0,78.1962,78.2056,78.1305,78.168,5008.0
2022-07-22 12:10:00,83.23,83.23,83.12,83.14,6932.0,78.1587,78.1587,78.0554,78.0741,6932.0
2022-07-22 12:15:00,83.14,83.21,83.12,83.17,5832.0,78.0741,78.1399,78.0554,78.1023,5832.0
2022-07-22 12:20:00,83.18,83.18,82.97,82.97,7497.0,78.1117,78.1117,77.9145,77.9145,7497.0
2022-07-22 12:25:00,82.98,83.2,82.96,83.09,38474.0,77.9239,78.1305,77.9051,78.0272,38474.0
2022-07-22 12:30:00,83.08,83.23,83.06,83.22,8876.0,78.0178,78.1587,77.999,78.1493,8876.0
2022-07-22 12:35:00,83.22,83.22,83.0,83.01,9105.0,78.1493,78.1493,77.9427,77.9521,9105.0
2022-07-22 12:40:00,83.03,83.05,82.87,82.87,10543.0,77.9708,77.9896,77.8206,77.8206,10543.0
2022-07-22 12:45:00,82.89,83.03,82.87,82.95,6145.0,77.8394,77.9708,77.8206,77.8957,6145.0
2022-07-22 12:50:00,82.95,83.01,82.93,82.93,6317.0,77.8957,77.9521,77.8769,77.8769,6317.0
2022-07-22 12:55:00,82.94,82.95,82.84,82.91,7086.0,77.8863,77.8957,77.7924,77.8582,7086.0
2022-07-22 13:00:00,82.9,82.9,82.78,82.83,7324.0,77.8488,77.8488,77.7361,77.783,7324.0
2022-07-22 13:05:00,82.83,82.98,82.83,82.98,3997.0,77.783,77.9239,77.783,77.9239,3997.0
2022-07-22 13:10:00,82.99,83.01,82.82,82.82,3743.0,77.9333,77.9521,77.7736,77.7736,3743.0
2022-07-22 13:15:00,82.82,82.93,82.78,82.82,20446.0,77.7736,77.8769,77.7361,77.7736,20446.0
2022-07-22 13:20:00,82.83,82.87,82.81,82.84,3763.0,77.783,77.8206,77.7642,77.7924,3763.0
2022-07-22 13:25:00,82.79,82.86,82.79,82.86,4010.0,77.7455,77.8112,77.7455,77.8112,4010.0
2022-07-22 13:30:00,82.85,82.85,82.73,82.74,8991.0,77.8018,77.8018,77.6891,77.6985,8991.0
2022-07-22 13:35:00,82.7,82.78,82.63,82.76,6813.0,77.6609,77.7361,77.5952,77.7173,6813.0
2022-07-22 13:40:00,82.75,82.75,82.62,82.69,3423.0,77.7079,77.7079,77.5858,77.6516,3423.0
2022-07-22 13:45:00,82.69,82.76,82.64,82.72,4565.0,77.6516,77.7173,77.6046,77.6797,4565.0
2022-07-22 13:50:00,82.7,82.72,82.67,82.72,2968.0,77.6609,77.6797,77.6328,77.6797,2968.0
2022-07-22 13:55:00,82.71,82.84,82.71,82.82,4572.0,77.6703,77.7924,77.6703,77.7736,4572.0
2022-07-22 14:00:00,82.85,82.85,82.62,82.67,10804.0,77.8018,77.8018,77.5858,77.6328,10804.0
2022-07-22 14:05:00,82.67,82.72,82.62,82.62,5282.0,77.6328,77.6797,77.5858,77.5858,5282.0
2022-07-22 14:10:00,82.61,82.61,82.49,82.55,7321.0,77.5764,77.5764,77.4637,77.5201,7321.0
2022-07-22 14:15:00,82.55,82.61,82.53,82.59,7144.0,77.5201,77.5764,77.5013,77.5577,7144.0
2022-07-22 14:20:00,82.57,82.6,82.54,82.54,6855.0,77.5389,77.567,77.5107,77.5107,6855.0
2022-07-22 14:25:00,82.55,82.64,82.53,82.63,3528.0,77.5201,77.6046,77.5013,77.5952,3528.0
2022-07-22 14:30:00,82.62,82.69,82.53,82.66,5079.0,77.5858,77.6516,77.5013,77.6234,5079.0
2022-07-22 14:35:00,82.69,82.7,82.57,82.63,4278.0,77.6516,77.6609,77.5389,77.5952,4278.0
2022-07-22 14:40:00,82.62,82.62,82.53,82.53,5433.0,77.5858,77.5858,77.5013,77.5013,5433.0
2022-07-22 14:45:00,82.53,82.59,82.51,82.57,8202.0,77.5013,77.5577,77.4825,77.5389,8202.0
2022-07-22 14:50:00,82.58,82.65,82.52,82.63,6402.0,77.5483,77.614,77.4919,77.5952,6402.0
2022-07-22 14:55:00,82.63,82.66,82.54,82.54,8146.0,77.5952,77.6234,77.5107,77.5107,8146.0
2022-07-22 15:00:00,82.52,82.65,82.52,82.62,6324.0,77.4919,77.614,77.4919,77.5858,6324.0
2022-07-22 15:05:00,82.62,82.67,82.61,82.63,8264.0,77.5858,77.6328,77.5764,77.5952,8264.0
2022-07-22 15:10:00,82.64,82.9,82.62,82.9,6462.0,77.6046,77.8488,77.5858,77.8488,6462.0
2022-07-22 15:15:00,82.96,82.96,82.79,82.79,7896.0,77.9051,77.9051,77.7455,77.7455,7896.0
2022-07-22 15:20:00,82.81,82.94,82.8,82.93,8638.0,77.7642,77.8863,77.7549,77.8769,8638.0
2022-07-22 15:25:00,82.93,82.97,82.82,82.97,11290.0,77.8769,77.9145,77.7736,77.9145,11290.0
2022-07-22 15:30:00,82.98,83.01,82.9,82.91,14824.0,77.9239,77.9521,77.8488,77.8582,14824.0
2022-07-22 15:35:00,82.88,82.92,82.74,82.75,11902.0,77.83,77.8675,77.6985,77.7079,11902.0
2022-07-22 15:40:00,82.77,82.87,82.74,82.84,14236.0,77.7267,77.8206,77.6985,77.7924,14236.0
2022-07-22 15:45:00,82.84,82.92,82.75,82.91,25868.0,77.7924,77.8675,77.7079,77.8582,25868.0
2022-07-22 15:50:00,82.92,83.01,82.91,82.95,39290.0,77.8675,77.9521,77.8582,77.8957,39290.0
2022-07-22 15:55:00,82.96,83.17,82.94,83.13,157942.0,77.9051,78.1023,77.8863,78.0647,157942.0
2022-07-25 09:30:00,83.5,83.51,82.96,82.96,29928.0,78.4122,78.4216,77.9051,77.9051,29928.0
2022-07-25 09:35:00,82.87,83.05,82.81,82.83,8446.0,77.8206,77.9896,77.7642,77.783,8446.0
2022-07-25 09:40:00,82.91,83.22,82.87,83.22,5971.0,77.8582,78.1493,77.8206,78.1493,5971.0
2022-07-25 09:45:00,83.23,83.23,82.9,83.11,10277.0,78.1587,78.1587,77.8488,78.046,10277.0
2022-07-25 09:50:00,83.16,83.57,83.16,83.45,21485.0,78.0929,78.4779,78.0929,78.3653,21485.0
2022-07-25 09:55:00,83.45,83.56,83.3,83.56,5628.0,78.3653,78.4685,78.2244,78.4685,5628.0
2022-07-25 10:00:00,83.54,83.64,83.43,83.51,6526.0,78.4498,78.5437,78.3465,78.4216,6526.0
2022-07-25 10:05:00,83.53,83.54,83.39,83.48,30221.0,78.4404,78.4498,78.3089,78.3934,30221.0
2022-07-25 10:10:00,83.47,83.63,83.47,83.59,16742.0,78.384,78.5343,78.384,78.4967,16742.0
2022-07-25 10:15:00,83.58,83.63,83.5,83.61,13580.0,78.4873,78.5343,78.4122,78.5155,13580.0
2022-07-25 10:20:00,83.61,83.75,83.58,83.72,7086.0,78.5155,78.647,78.4873,78.6188,7086.0
2022-07-25 10:25:00,83.71,83.75,83.46,83.64,15610.0,78.6094,78.647,78.3746,78.5437,15610.0
2022-07-25 10:30:00,83.65,83.65,83.51,83.56,9253.0,78.5531,78.5531,78.4216,78.4685,9253.0
2022-07-25 10:35:00,83.55,83.56,83.43,83.51,7664.0,78.4592,78.4685,78.3465,78.4216,7664.0
2022-07-25 10:40:00,83.5,83.73,83.45,83.73,8078.0,78.4122,78.6282,78.3653,78.6282,8078.0
2022-07-25 10:45:00,83.69,83.7,83.58,83.58,10218.0,78.5906,78.6,78.4873,78.4873,10218.0
2022-07-25 10:50:00,83.61,83.69,83.55,83.63,5898.0,78.5155,78.5906,78.4592,78.5343,5898.0
2022-07-25 10:55:00,83.6,83.7,83.58,83.68,6728.0,78.5061,78.6,78.4873,78.5812,6728.0
2022-07-25 11:00:00,83.67,83.81,83.64,83.8,4822.0,78.5718,78.7033,78.5437,78.6939,4822.0
2022-07-25 11:05:00,83.78,83.83,83.73,83.81,6894.0,78.6751,78.7221,78.6282,78.7033,6894.0
2022-07-25 11:10:00,83.81,83.82,83.57,83.58,26373.0,78.7033,78.7127,78.4779,78.4873,26373.0
2022-07-25 11:15:00,83.59,83.7,83.57,83.66,5967.0,78.4967,78.6,78.4779,78.5625,5967.0
2022-07-25 11:20:00,83.71,83.81,83.7,83.74,10253.0,78.6094,78.7033,78.6,78.6376,10253.0
2022-07-25 11:25:00,83.75,83.89,83.71,83.88,9729.0,78.647,78.7784,78.6094,78.7691,9729.0
2022-07-25 11:30:00,83.89,83.95,83.85,83.95,5320.0,78.7784,78.8348,78.7409,78.8348,5320.0
2022-07-25 11:35:00,83.96,84.04,83.96,83.97,10751.0,78.8442,78.9193,78.8442,78.8536,10751.0
2022-07-25 11:40:00,83.96,84.11,83.96,84.08,3129.0,78.8442,78.985,78.8442,78.9569,3129.0
2022-07-25 11:45:00,84.09,84.19,84.08,84.17,5648.0,78.9663,79.0602,78.9569,79.0414,5648.0
2022-07-25 11:50:00,84.12,84.13,84.07,84.12,4236.0,78.9944,79.0038,78.9475,78.9944,4236.0
2022-07-25 11:55:00,84.1,84.18,84.08,84.11,3949.0,78.9756,79.0508,78.9569,78.985,3949.0
2022-07-25 12:00:00,84.11,84.11,84.05,84.1,4959.0,78.985,78.985,78.9287,78.9756,4959.0
2022-07-25 12:05:00,84.11,84.11,84.03,84.03,5260.0,78.985,78.985,78.9099,78.9099,5260.0
2022-07-25 12:10:00,84.04,84.06,83.92,83.92,17442.0,78.9193,78.9381,78.8066,78.8066,17442.0
2022-07-25 12:15:00,83.93,83.99,83.86,83.96,10458.0,78.816,78.8723,78.7503,78.8442,10458.0
2022-07-25 12:20:00,83.96,84.03,83.92,83.98,9776.0,78.8442,78.9099,78.8066,78.863,9776.0
2022-07-25 12:25:00,84.0,84.15,84.0,84.15,8241.0,78.8817,79.0226,78.8817,79.0226,8241.0
2022-07-25 12:30:00,84.12,84.21,84.11,84.21,8425.0,78.9944,79.0789,78.985,79.0789,8425.0
2022-07-25 12:35:00,84.22,84.23,84.15,84.19,5578.0,79.0883,79.0977,79.0226,79.0602,5578.0
2022-07-25 12:40:00,84.2,84.33,84.2,84.27,6849.0,79.0696,79.1916,79.0696,79.1353,6849.0
2022-07-25 12:45:00,84.28,84.38,84.27,84.36,8363.0,79.1447,79.2386,79.1353,79.2198,8363.0
2022-07-25 12:50:00,84.36,84.36,84.27,84.3,4097.0,79.2198,79.2198,79.1353,79.1635,4097.0
2022-07-25 12:55:00,84.32,84.32,84.23,84.24,6750.0,79.1822,79.1822,79.0977,79.1071,6750.0
2022-07-25 13:00:00,84.26,84.37,84.25,84.34,5668.0,79.1259,79.2292,79.1165,79.201,5668.0
2022-07-25 13:05:00,84.33,84.4,84.31,84.4,6934.0,79.1916,79.2574,79.1728,79.2574,6934.0
2022-07-25 13:10:00,84.4,84.43,84.38,84.41,5998.0,79.2574,79.2855,79.2386,79.2668,5998.0
2022-07-25 13:15:00,84.41,84.41,84.34,84.4,9523.0,79.2668,79.2668,79.201,79.2574,9523.0
2022-07-25 13:20:00,84.39,84.4,84.34,84.35,8944.0,79.248,79.2574,79.201,79.2104,8944.0
2022-07-25 13:25:00,84.37,84.39,84.26,84.28,6744.0,79.2292,79.248,79.1259,79.1447,6744.0
2022-07-25 13:30:00,84.29,84.36,84.27,84.32,7386.0,79.1541,79.2198,79.1353,79.1822,7386.0
2022-07-25 13:35:00,84.33,84.33,84.18,84.18,13311.0,79.1916,79.1916,79.0508,79.0508,13311.0
2022-07-25 13:40:00,84.19,84.19,84.03,84.06,9828.0,79.0602,79.0602,78.9099,78.9381,9828.0
2022-07-25 13:45:00,84.06,84.17,84.06,84.09,6462.0,78.9381,79.0414,78.9381,78.9663,6462.0
2022-07-25 13:50:00,84.09,84.1,84.0,84.0,6495.0,78.9663,78.9756,78.8817,78.8817,6495.0
2022-07-25 13:55:00,83.99,84.05,83.99,84.03,7071.0,78.8723,78.9287,78.8723,78.9099,7071.0
2022-07-25 14:00:00,84.01,84.09,84.0,84.07,10444.0,78.8911,78.9663,78.8817,78.9475,10444.0
2022-07-25 14:05:00,84.08,84.11,84.01,84.02,7227.0,78.9569,78.985,78.8911,78.9005,7227.0
2022-07-25 14:10:00,84.0,84.09,83.98,84.01,7701.0,78.8817,78.9663,78.863,78.8911,7701.0
2022-07-25 14:15:00,84.01,84.02,83.87,83.88,11352.0,78.8911,78.9005,78.7597,78.7691,11352.0
2022-07-25 14:20:00,83.87,83.95,83.86,83.95,6628.0,78.7597,78.8348,78.7503,78.8348,6628.0
2022-07-25 14:25:00,83.94,83.95,83.89,83.91,10879.0,78.8254,78.8348,78.7784,78.7972,10879.0
2022-07-25 14:30:00,83.89,83.9,83.78,83.83,24610.0,78.7784,78.7878,78.6751,78.7221,24610.0
2022-07-25 14:35:00,83.86,83.97,83.86,83.92,6282.0,78.7503,78.8536,78.7503,78.8066,6282.0
2022-07-25 14:40:00,83.96,84.06,83.96,83.99,11765.0,78.8442,78.9381,78.8442,78.8723,11765.0
2022-07-25 14:45:00,84.0,84.0,83.84,83.91,9741.0,78.8817,78.8817,78.7315,78.7972,9741.0
2022-07-25 14:50:00,83.9,83.91,83.84,83.88,11195.0,78.7878,78.7972,78.7315,78.7691,11195.0
2022-07-25 14:55:00,83.89,83.93,83.8,83.84,8722.0,78.7784,78.816,78.6939,78.7315,8722.0
2022-07-25 15:00:00,83.83,83.92,83.82,83.82,8911.0,78.7221,78.8066,78.7127,78.7127,8911.0
2022-07-25 15:05:00,83.83,83.9,83.77,83.9,6630.0,78.7221,78.7878,78.6658,78.7878,6630.0
2022-07-25 15:10:00,83.9,83.98,83.88,83.9,10433.0,78.7878,78.863,78.7691,78.7878,10433.0
2022-07-25 15:15:00,83.88,83.95,83.85,83.92,8902.0,78.7691,78.8348,78.7409,78.8066,8902.0
2022-07-25 15:20:00,83.91,83.98,83.9,83.94,14619.0,78.7972,78.863,78.7878,78.8254,14619.0
2022-07-25 15:25:00,83.94,83.94,83.83,83.85,10492.0,78.8254,78.8254,78.7221,78.7409,10492.0
2022-07-25 15:30:00,83.83,83.91,83.8,83.89,15811.0,78.7221,78.7972,78.6939,78.7784,15811.0
2022-07-25 15:35:00,83.9,84.08,83.9,84.07,15677.0,78.7878,78.9569,78.7878,78.9475,15677.0
2022-07-25 15:40:00,84.06,84.09,83.96,84.02,19500.0,78.9381,78.9663,78.8442,78.9005,19500.0
2022-07-25 15:45:00,84.02,84.03,83.96,84.02,28757.0,78.9005,78.9099,78.8442,78.9005,28757.0
2022-07-25 15:50:00,84.03,84.16,84.01,84.11,54126.0,78.9099,79.032,78.8911,78.985,54126.0
2022-07-25 15:55:00,84.13,84.27,84.12,84.18,98324.0,79.0038,79.1353,78.9944,79.0508,98324.0
2022-07-26 09:30:00,84.55,84.83,84.27,84.48,72424.0,79.3982,79.6612,79.1353,79.3325,72424.0
2022-07-26 09:35:00,84.54,84.78,84.46,84.61,11400.0,79.3888,79.6142,79.3137,79.4546,11400.0
2022-07-26 09:40:00,84.72,84.73,84.33,84.37,15727.0,79.5579,79.5673,79.1916,79.2292,15727.0
2022-07-26 09:45:00,84.29,84.58,84.23,84.42,8888.0,79.1541,79.4264,79.0977,79.2761,8888.0
2022-07-26 09:50:00,84.47,84.66,84.47,84.53,9203.0,79.3231,79.5015,79.3231,79.3794,9203.0
2022-07-26 09:55:00,84.55,84.57,84.33,84.5,12553.0,79.3982,79.417,79.1916,79.3513,12553.0
2022-07-26 10:00:00,84.47,84.56,84.23,84.56,12919.0,79.3231,79.4076,79.0977,79.4076,12919.0
2022-07-26 10:05:00,84.54,84.65,84.49,84.6,11466.0,79.3888,79.4921,79.3419,79.4452,11466.0
2022-07-26 10:10:00,84.62,84.85,84.55,84.55,13091.0,79.464,79.6799,79.3982,79.3982,13091.0
2022-07-26 10:15:00,84.54,84.66,84.52,84.65,18664.0,79.3888,79.5015,79.3701,79.4921,18664.0
2022-07-26 10:20:00,84.63,84.63,84.37,84.48,13649.0,79.4734,79.4734,79.2292,79.3325,13649.0
2022-07-26 10:25:00,84.52,84.63,84.44,84.59,11556.0,79.3701,79.4734,79.2949,79.4358,11556.0
2022-07-26 10:30:00,84.63,84.69,84.51,84.65,15388.0,79.4734,79.5297,79.3607,79.4921,15388.0
2022-07-26 10:35:00,84.65,84.84,84.59,84.77,13393.0,79.4921,79.6706,79.4358,79.6048,13393.0
2022-07-26 10:40:00,84.77,84.9,84.69,84.89,15242.0,79.6048,79.7269,79.5297,79.7175,15242.0
2022-07-26 10:45:00,84.88,85.03,84.87,85.0,17600.0,79.7081,79.849,79.6987,79.8208,17600.0
2022-07-26 10:50:00,84.98,85.06,84.89,84.91,10632.0,79.802,79.8772,79.7175,79.7363,10632.0
2022-07-26 10:55:00,84.89,85.26,84.88,85.23,24964.0,79.7175,80.065,79.7081,80.0368,24964.0
2022-07-26 11:00:00,85.23,85.29,85.03,85.03,9342.0,80.0368,80.0931,79.849,79.849,9342.0
2022-07-26 11:05:00,85.02,85.03,84.82,84.82,11661.0,79.8396,79.849,79.6518,79.6518,11661.0
2022-07-26 11:10:00,84.81,84.85,84.7,84.7,12425.0,79.6424,79.6799,79.5391,79.5391,12425.0
2022-07-26 11:15:00,84.71,84.73,84.61,84.65,12507.0,79.5485,79.5673,79.4546,79.4921,12507.0
2022-07-26 11:20:00,84.64,84.67,84.52,84.52,14962.0,79.4827,79.5109,79.3701,79.3701,14962.0
2022-07-26 11:25:00,84.53,84.54,84.38,84.38,12958.0,79.3794,79.3888,79.2386,79.2386,12958.0
2022-07-26 11:30:00,84.36,84.4,84.25,84.4,10918.0,79.2198,79.2574,79.1165,79.2574,10918.0
2022-07-26 11:35:00,84.41,84.48,84.34,84.34,22308.0,79.2668,79.3325,79.201,79.201,22308.0
2022-07-26 11:40:00,84.36,84.47,84.35,84.4,10151.0,79.2198,79.3231,79.2104,79.2574,10151.0
2022-07-26 11:45:00,84.37,84.39,84.29,84.29,5401.0,79.2292,79.248,79.1541,79.1541,5401.0
2022-07-26 11:50:00,84.27,84.31,84.18,84.21,10396.0,79.1353,79.1728,79.0508,79.0789,10396.0
2022-07-26 11:55:00,84.19,84.24,84.14,84.14,5207.0,79.0602,79.1071,79.0132,79.0132,5207.0
2022-07-26 12:00:00,84.11,84.13,84.08,84.11,7698.0,78.985,79.0038,78.9569,78.985,7698.0
2022-07-26 12:05:00,84.13,84.19,84.05,84.1,12324.0,79.0038,79.0602,78.9287,78.9756,12324.0
2022-07-26 12:10:00,84.11,84.11,83.98,84.08,6845.0,78.985,78.985,78.863,78.9569,6845.0
2022-07-26 12:15:00,84.1,84.21,84.09,84.19,8088.0,78.9756,79.0789,78.9663,79.0602,8088.0
2022-07-26 12:20:00,84.22,84.26,84.1,84.25,6067.0,79.0883,79.1259,78.9756,79.1165,6067.0
2022-07-26 12:25:00,84.23,84.24,84.14,84.19,9236.0,79.0977,79.1071,79.0132,79.0602,9236.0
2022-07-26 12:30:00,84.2,84.28,84.2,84.27,7167.0,79.0696,79.1447,79.0696,79.1353,7167.0
2022-07-26 12:35:00,84.28,84.29,84.21,84.26,8713.0,79.1447,79.1541,79.0789,79.1259,8713.0
2022-07-26 12:40:00,84.24,84.24,84.15,84.17,10167.0,79.1071,79.1071,79.0226,79.0414,10167.0
2022-07-26 12:45:00,84.17,84.29,84.17,84.29,8270.0,79.0414,79.1541,79.0414,79.1541,8270.0
2022-07-26 12:50:00,84.3,84.35,84.28,84.34,9100.0,79.1635,79.2104,79.1447,79.201,9100.0
2022-07-26 12:55:00,84.33,84.37,84.28,84.35,6085.0,79.1916,79.2292,79.1447,79.2104,6085.0
2022-07-26 13:00:00,84.35,84.42,84.27,84.42,4476.0,79.2104,79.2761,79.1353,79.2761,4476.0
2022-07-26 13:05:00,84.42,84.44,84.37,84.43,4203.0,79.2761,79.2949,79.2292,79.2855,4203.0
2022-07-26 13:10:00,84.45,84.46,84.32,84.35,9217.0,79.3043,79.3137,79.1822,79.2104,9217.0
2022-07-26 13:15:00,84.35,84.37,84.25,84.29,7623.0,79.2104,79.2292,79.1165,79.1541,7623.0
2022-07-26 13:20:00,84.25,84.37,84.24,84.28,8762.0,79.1165,79.2292,79.1071,79.1447,8762.0
2022-07-26 13:25:00,84.28,84.31,84.23,84.24,11042.0,79.1447,79.1728,79.0977,79.1071,11042.0
2022-07-26 13:30:00,84.25,84.26,84.08,84.1,15833.0,79.1165,79.1259,78.9569,78.9756,15833.0
2022-07-26 13:35:00,84.11,84.19,84.06,84.17,11338.0,78.985,79.0602,78.9381,79.0414,11338.0
2022-07-26 13:40:00,84.17,84.26,84.15,84.23,7707.0,79.0414,79.1259,79.0226,79.0977,7707.0
2022-07-26 13:45:00,84.21,84.22,84.12,84.19,6721.0,79.0789,79.0883,78.9944,79.0602,6721.0
2022-07-26 13:50:00,84.18,84.26,84.17,84.23,6570.0,79.0508,79.1259,79.0414,79.0977,6570.0
2022-07-26 13:55:00,84.24,84.24,84.12,84.17,5441.0,79.1071,79.1071,78.9944,79.0414,5441.0
2022-07-26 14:00:00,84.16,84.33,84.16,84.33,3517.0,79.032,79.1916,79.032,79.1916,3517.0
2022-07-26 14:05:00,84.31,84.34,84.1,84.1,8838.0,79.1728,79.201,78.9756,78.9756,8838.0
2022-07-26 14:10:00,84.11,84.18,84.08,84.12,6654.0,78.985,79.0508,78.9569,78.9944,6654.0
2022-07-26 14:15:00,84.13,84.13,84.09,84.1,4223.0,79.0038,79.0038,78.9663,78.9756,4223.0
2022-07-26 14:20:00,84.1,84.13,84.04,84.08,6907.0,78.9756,79.0038,78.9193,78.9569,6907.0
2022-07-26 14:25:00,84.07,84.07,84.0,84.02,7470.0,78.9475,78.9475,78.8817,78.9005,7470.0
2022-07-26 14:30:00,84.0,84.04,83.95,83.96,6322.0,78.8817,78.9193,78.8348,78.8442,6322.0
2022-07-26 14:35:00,83.95,83.98,83.91,83.92,8445.0,78.8348,78.863,78.7972,78.8066,8445.0
2022-07-26 14:40:00,83.92,83.99,83.9,83.97,7075.0,78.8066,78.8723,78.7878,78.8536,7075.0
2022-07-26 14:45:00,83.96,84.02,83.94,83.96,8439.0,78.8442,78.9005,78.8254,78.8442,8439.0
2022-07-26 14:50:00,83.96,84.07,83.95,84.07,5418.0,78.8442,78.9475,78.8348,78.9475,5418.0
2022-07-26 14:55:00,84.05,84.07,84.0,84.06,8224.0,78.9287,78.9475,78.8817,78.9381,8224.0
2022-07-26 15:00:00,84.07,84.07,83.94,83.94,18616.0,78.9475,78.9475,78.8254,78.8254,18616.0
2022-07-26 15:05:00,83.95,83.97,83.89,83.95,8818.0,78.8348,78.8536,78.7784,78.8348,8818.0
2022-07-26 15:10:00,83.94,84.13,83.91,84.13,23105.0,78.8254,79.0038,78.7972,79.0038,23105.0
2022-07-26 15:15:00,84.12,84.18,84.06,84.06,17716.0,78.9944,79.0508,78.9381,78.9381,17716.0
2022-07-26 15:20:00,84.07,84.13,84.05,84.05,14637.0,78.9475,79.0038,78.9287,78.9287,14637.0
2022-07-26 15:25:00,84.06,84.16,84.04,84.14,29021.0,78.9381,79.032,78.9193,79.0132,29021.0
2022-07-26 15:30:00,84.15,84.16,84.03,84.11,29423.0,79.0226,79.032,78.9099,78.985,29423.0
2022-07-26 15:35:00,84.12,84.12,84.0,84.06,36506.0,78.9944,78.9944,78.8817,78.9381,36506.0
2022-07-26 15:40:00,84.06,84.1,83.97,84.0,44013.0,78.9381,78.9756,78.8536,78.8817,44013.0
2022-07-26 15:45:00,84.0,84.0,83.89,83.93,45178.0,78.8817,78.8817,78.7784,78.816,45178.0
2022-07-26 15:50:00,83.94,84.08,83.91,84.08,95089.0,78.8254,78.9569,78.7972,78.9569,95089.0
2022-07-26 15:55:00,84.08,84.14,83.92,84.05,219449.0,78.9569,79.0132,78.8066,78.9287,219449.0
2022-07-27 09:30:00,84.45,84.69,84.22,84.31,58440.0,79.3043,79.5297,79.0883,79.1728,58440.0
2022-07-27 09:35:00,84.35,84.51,84.25,84.42,15336.0,79.2104,79.3607,79.1165,79.2761,15336.0
2022-07-27 09:40:00,84.46,84.64,84.46,84.63,15506.0,79.3137,79.4827,79.3137,79.4734,15506.0
2022-07-27 09:45:00,84.64,84.81,84.53,84.71,17610.0,79.4827,79.6424,79.3794,79.5485,17610.0
2022-07-27 09:50:00,84.75,84.93,84.63,84.85,24829.0,79.586,79.7551,79.4734,79.6799,24829.0
2022-07-27 09:55:00,84.88,84.93,84.71,84.76,17061.0,79.7081,79.7551,79.5485,79.5954,17061.0
2022-07-27 10:00:00,84.76,84.79,84.62,84.77,16145.0,79.5954,79.6236,79.464,79.6048,16145.0
2022-07-27 10:05:00,84.8,84.8,84.45,84.45,9582.0,79.633,79.633,79.3043,79.3043,9582.0
2022-07-27 10:10:00,84.47,84.72,84.46,84.7,16127.0,79.3231,79.5579,79.3137,79.5391,16127.0
2022-07-27 10:15:00,84.7,84.88,84.69,84.88,15569.0,79.5391,79.7081,79.5297,79.7081,15569.0
2022-07-27 10:20:00,84.85,84.95,84.78,84.87,10573.0,79.6799,79.7739,79.6142,79.6987,10573.0
2022-07-27 10:25:00,84.9,85.18,84.9,85.08,21245.0,79.7269,79.9898,79.7269,79.8959,21245.0
2022-07-27 10:30:00,85.09,85.2,85.04,85.18,14803.0,79.9053,80.0086,79.8584,79.9898,14803.0
2022-07-27 10:35:00,85.15,85.26,85.14,85.21,14177.0,79.9617,80.065,79.9523,80.018,14177.0
2022-07-27 10:40:00,85.24,85.25,85.11,85.25,18539.0,80.0462,80.0556,79.9241,80.0556,18539.0
2022-07-27 10:45:00,85.27,85.27,85.13,85.18,13949.0,80.0744,80.0744,79.9429,79.9898,13949.0
2022-07-27 10:50:00,85.19,85.26,85.15,85.26,10300.0,79.9992,80.065,79.9617,80.065,10300.0
2022-07-27 10:55:00,85.28,85.34,85.23,85.31,10715.0,80.0837,80.1401,80.0368,80.1119,10715.0
2022-07-27 11:00:00,85.32,85.43,85.3,85.34,15696.0,80.1213,80.2246,80.1025,80.1401,15696.0
2022-07-27 11:05:00,85.33,85.33,85.21,85.23,20933.0,80.1307,80.1307,80.018,80.0368,20933.0
2022-07-27 11:10:00,85.24,85.33,85.23,85.31,16400.0,80.0462,80.1307,80.0368,80.1119,16400.0
2022-07-27 11:15:00,85.28,85.31,85.23,85.23,6441.0,80.0837,80.1119,80.0368,80.0368,6441.0
2022-07-27 11:20:00,85.23,85.3,85.21,85.26,13260.0,80.0368,80.1025,80.018,80.065,13260.0
2022-07-27 11:25:00,85.26,85.35,85.23,85.31,13972.0,80.065,80.1495,80.0368,80.1119,13972.0
2022-07-27 11:30:00,85.32,85.44,85.3,85.3,96742.0,80.1213,80.234,80.1025,80.1025,96742.0
2022-07-27 11:35:00,85.31,85.33,85.15,85.25,66980.0,80.1119,80.1307,79.9617,80.0556,66980.0
2022-07-27 11:40:00,85.28,85.3,85.1,85.12,11592.0,80.0837,80.1025,79.9147,79.9335,11592.0
2022-07-27 11:45:00,85.13,85.18,85.06,85.09,6659.0,79.9429,79.9898,79.8772,79.9053,6659.0
2022-07-27 11:50:00,85.07,85.15,85.05,85.07,6496.0,79.8865,79.9617,79.8678,79.8865,6496.0
2022-07-27 11:55:00,85.05,85.1,85.0,85.04,8814.0,79.8678,79.9147,79.8208,79.8584,8814.0
2022-07-27 12:00:00,85.03,85.08,84.95,84.95,23255.0,79.849,79.8959,79.7739,79.7739,23255.0
2022-07-27 12:05:00,84.96,85.15,84.96,85.08,13619.0,79.7832,79.9617,79.7832,79.8959,13619.0
2022-07-27 12:10:00,85.06,85.1,85.04,85.07,7891.0,79.8772,79.9147,79.8584,79.8865,7891.0
2022-07-27 12:15:00,85.07,85.11,85.03,85.09,4269.0,79.8865,79.9241,79.849,79.9053,4269.0
2022-07-27 12:20:00,85.1,85.1,85.03,85.03,8199.0,79.9147,79.9147,79.849,79.849,8199.0
2022-07-27 12:25:00,85.01,85.08,84.98,85.04,7169.0,79.8302,79.8959,79.802,79.8584,7169.0
2022-07-27 12:30:00,85.08,85.08,85.01,85.02,4856.0,79.8959,79.8959,79.8302,79.8396,4856.0
2022-07-27 12:35:00,85.02,85.08,85.01,85.07,4518.0,79.8396,79.8959,79.8302,79.8865,4518.0
2022-07-27 12:40:00,85.07,85.15,85.07,85.12,6520.0,79.8865,79.9617,79.8865,79.9335,6520.0
2022-07-27 12:45:00,85.15,85.16,85.11,85.11,5993.0,79.9617,79.9711,79.9241,79.9241,5993.0
2022-07-27 12:50:00,85.11,85.15,85.1,85.12,8037.0,79.9241,79.9617,79.9147,79.9335,8037.0
2022-07-27 12:55:00,85.11,85.11,84.97,85.0,6284.0,79.9241,79.9241,79.7926,79.8208,6284.0
2022-07-27 13:00:00,85.0,85.04,85.0,85.03,6845.0,79.8208,79.8584,79.8208,79.849,6845.0
2022-07-27 13:05:00,85.02,85.07,85.0,85.07,5307.0,79.8396,79.8865,79.8208,79.8865,5307.0
2022-07-27 13:10:00,85.06,85.08,84.97,85.03,7829.0,79.8772,79.8959,79.7926,79.849,7829.0
2022-07-27 13:15:00,85.04,85.08,85.01,85.01,8655.0,79.8584,79.8959,79.8302,79.8302,8655.0
2022-07-27 13:20:00,85.01,85.03,84.96,85.03,8157.0,79.8302,79.849,79.7832,79.849,8157.0
2022-07-27 13:25:00,85.05,85.15,85.01,85.15,8335.0,79.8678,79.9617,79.8302,79.9617,8335.0
2022-07-27 13:30:00,85.14,85.2,85.1,85.13,6084.0,79.9523,80.0086,79.9147,79.9429,6084.0
2022-07-27 13:35:00,85.14,85.2,85.13,85.19,12614.0,79.9523,80.0086,79.9429,79.9992,12614.0
2022-07-27 13:40:00,85.19,85.22,85.12,85.19,6415.0,79.9992,80.0274,79.9335,79.9992,6415.0
2022-07-27 13:45:00,85.18,85.28,85.15,85.21,10895.0,79.9898,80.0837,79.9617,80.018,10895.0
2022-07-27 13:50:00,85.21,85.26,85.16,85.24,6691.0,80.018,80.065,79.9711,80.0462,6691.0
2022-07-27 13:55:00,85.25,85.25,85.14,85.23,7785.0,80.0556,80.0556,79.9523,80.0368,7785.0
2022-07-27 14:00:00,85.31,85.48,85.19,85.36,12152.0,80.1119,80.2716,79.9992,80.1589,12152.0
2022-07-27 14:05:00,85.33,85.38,85.16,85.3,11803.0,80.1307,80.1777,79.9711,80.1025,11803.0
2022-07-27 14:10:00,85.32,85.52,85.3,85.41,8995.0,80.1213,80.3091,80.1025,80.2058,8995.0
2022-07-27 14:15:00,85.42,85.52,85.42,85.48,10271.0,80.2152,80.3091,80.2152,80.2716,10271.0
2022-07-27 14:20:00,85.47,85.52,85.39,85.41,13405.0,80.2622,80.3091,80.187,80.2058,13405.0
2022-07-27 14:25:00,85.41,85.55,85.4,85.5,9714.0,80.2058,80.3373,80.1964,80.2903,9714.0
2022-07-27 14:30:00,85.46,85.52,85.23,85.31,11007.0,80.2528,80.3091,80.0368,80.1119,11007.0
2022-07-27 14:35:00,85.36,85.88,85.36,85.84,28001.0,80.1589,80.6472,80.1589,80.6096,28001.0
2022-07-27 14:40:00,85.91,86.16,85.89,86.15,11831.0,80.6754,80.9101,80.6566,80.9007,11831.0
2022-07-27 14:45:00,86.19,86.22,86.08,86.1,14227.0,80.9383,80.9665,80.835,80.8538,14227.0
2022-07-27 14:50:00,86.16,86.52,86.07,86.5,42722.0,80.9101,81.2482,80.8256,81.2294,42722.0
2022-07-27 14:55:00,86.5,86.52,86.17,86.28,19297.0,81.2294,81.2482,80.9195,81.0228,19297.0
2022-07-27 15:00:00,86.3,86.53,86.22,86.53,17848.0,81.0416,81.2576,80.9665,81.2576,17848.0
2022-07-27 15:05:00,86.49,86.63,86.41,86.54,26630.0,81.22,81.3515,81.1449,81.267,26630.0
2022-07-27 15:10:00,86.56,86.59,86.45,86.48,20346.0,81.2858,81.3139,81.1825,81.2106,20346.0
2022-07-27 15:15:00,86.49,86.64,86.46,86.55,20690.0,81.22,81.3609,81.1918,81.2764,20690.0
2022-07-27 15:20:00,86.57,86.66,86.53,86.63,22209.0,81.2951,81.3797,81.2576,81.3515,22209.0
2022-07-27 15:25:00,86.63,86.81,86.62,86.81,29458.0,81.3515,81.5205,81.3421,81.5205,29458.0
2022-07-27 15:30:00,86.82,86.98,86.73,86.94,35803.0,81.5299,81.6802,81.4454,81.6426,35803.0
2022-07-27 15:35:00,86.95,86.96,86.66,86.69,49124.0,81.652,81.6614,81.3797,81.4078,49124.0
2022-07-27 15:40:00,86.68,86.9,86.64,86.79,44248.0,81.3984,81.605,81.3609,81.5017,44248.0
2022-07-27 15:45:00,86.78,86.82,86.7,86.71,61013.0,81.4923,81.5299,81.4172,81.4266,61013.0
2022-07-27 15:50:00,86.72,86.77,86.44,86.51,106228.0,81.436,81.483,81.1731,81.2388,106228.0
2022-07-27 15:55:00,86.52,86.54,86.33,86.34,153481.0,81.2482,81.267,81.0698,81.0792,153481.0
2022-07-28 09:30:00,87.21,87.88,87.14,87.69,82330.0,81.8961,82.5253,81.8304,82.3469,82330.0
2022-07-28 09:35:00,87.69,88.03,87.69,87.84,23818.0,82.3469,82.6662,82.3469,82.4878,23818.0
2022-07-28 09:40:00,87.85,87.99,87.57,87.76,34950.0,82.4972,82.6286,82.2342,82.4126,34950.0
2022-07-28 09:45:00,87.76,87.85,87.4,87.6,35920.0,82.4126,82.4972,82.0746,82.2624,35920.0
2022-07-28 09:50:00,87.62,87.68,87.2,87.36,21497.0,82.2812,82.3375,81.8868,82.037,21497.0
2022-07-28 09:55:00,87.32,87.6,87.27,87.35,22739.0,81.9994,82.2624,81.9525,82.0276,22739.0
2022-07-28 10:00:00,87.39,87.4,87.21,87.3,36136.0,82.0652,82.0746,81.8961,81.9807,36136.0
2022-07-28 10:05:00,87.31,87.31,87.08,87.11,19333.0,81.9901,81.9901,81.7741,81.8022,19333.0
2022-07-28 10:10:00,87.1,87.13,86.99,87.12,20283.0,81.7929,81.821,81.6896,81.8116,20283.0
2022-07-28 10:15:00,87.13,87.2,86.97,87.02,23020.0,81.821,81.8868,81.6708,81.7177,23020.0
2022-07-28 10:20:00,87.05,87.17,86.93,87.12,16027.0,81.7459,81.8586,81.6332,81.8116,16027.0
2022-07-28 10:25:00,87.11,87.14,86.97,87.14,19831.0,81.8022,81.8304,81.6708,81.8304,19831.0
2022-07-28 10:30:00,87.12,87.25,87.03,87.16,26530.0,81.8116,81.9337,81.7271,81.8492,26530.0
2022-07-28 10:35:00,87.19,87.32,87.14,87.24,18370.0,81.8774,81.9994,81.8304,81.9243,18370.0
2022-07-28 10:40:00,87.24,87.26,87.12,87.19,19119.0,81.9243,81.9431,81.8116,81.8774,19119.0
2022-07-28 10:45:00,87.25,87.51,87.22,87.51,15211.0,81.9337,82.1779,81.9055,82.1779,15211.0
2022-07-28 10:50:00,87.5,87.5,87.3,87.3,19902.0,82.1685,82.1685,81.9807,81.9807,19902.0
2022-07-28 10:55:00,87.31,87.53,87.27,87.52,15907.0,81.9901,82.1966,81.9525,82.1873,15907.0
2022-07-28 11:00:00,87.52,87.54,87.4,87.43,17747.0,82.1873,82.206,82.0746,82.1027,17747.0
2022-07-28 11:05:00,87.44,87.48,87.34,87.42,28257.0,82.1121,82.1497,82.0182,82.0934,28257.0
2022-07-28 11:10:00,87.43,87.47,87.34,87.39,15187.0,82.1027,82.1403,82.0182,82.0652,15187.0
2022-07-28 11:15:00,87.38,87.48,87.29,87.48,15709.0,82.0558,82.1497,81.9713,82.1497,15709.0
2022-07-28 11:20:00,87.48,87.65,87.41,87.65,17354.0,82.1497,82.3093,82.084,82.3093,17354.0
2022-07-28 11:25:00,87.64,87.88,87.63,87.88,23897.0,82.2999,82.5253,82.2906,82.5253,23897.0
2022-07-28 11:30:00,87.9,87.91,87.76,87.84,15799.0,82.5441,82.5535,82.4126,82.4878,15799.0
2022-07-28 11:35:00,87.85,88.03,87.85,87.94,15557.0,82.4972,82.6662,82.4972,82.5817,15557.0
2022-07-28 11:40:00,87.92,88.26,87.92,88.25,11574.0,82.5629,82.8822,82.5629,82.8728,11574.0
2022-07-28 11:45:00,88.24,88.3,88.15,88.25,20044.0,82.8634,82.9197,82.7789,82.8728,20044.0
2022-07-28 11:50:00,88.25,88.3,88.11,88.11,14740.0,82.8728,82.9197,82.7413,82.7413,14740.0
2022-07-28 11:55:00,88.12,88.18,88.0,88.0,14786.0,82.7507,82.807,82.638,82.638,14786.0
2022-07-28 12:00:00,88.0,88.08,87.98,88.02,10250.0,82.638,82.7131,82.6192,82.6568,10250.0
2022-07-28 12:05:00,88.02,88.05,87.93,87.99,32599.0,82.6568,82.685,82.5723,82.6286,32599.0
2022-07-28 12:10:00,88.0,88.17,87.98,88.09,11559.0,82.638,82.7977,82.6192,82.7225,11559.0
2022-07-28 12:15:00,88.08,88.09,87.93,87.94,10124.0,82.7131,82.7225,82.5723,82.5817,10124.0
2022-07-28 12:20:00,87.93,88.07,87.92,88.07,8264.0,82.5723,82.7037,82.5629,82.7037,8264.0
2022-07-28 12:25:00,88.06,88.1,87.98,88.05,11223.0,82.6944,82.7319,82.6192,82.685,11223.0
2022-07-28 12:30:00,88.07,88.11,87.98,88.08,13807.0,82.7037,82.7413,82.6192,82.7131,13807.0
2022-07-28 12:35:00,88.09,88.14,88.04,88.11,8054.0,82.7225,82.7695,82.6756,82.7413,8054.0
2022-07-28 12:40:00,88.11,88.17,88.06,88.17,9875.0,82.7413,82.7977,82.6944,82.7977,9875.0
2022-07-28 12:45:00,88.17,88.22,88.09,88.12,9790.0,82.7977,82.8446,82.7225,82.7507,9790.0
2022-07-28 12:50:00,88.12,88.2,88.1,88.2,8251.0,82.7507,82.8258,82.7319,82.8258,8251.0
2022-07-28 12:55:00,88.19,88.19,88.11,88.12,10770.0,82.8164,82.8164,82.7413,82.7507,10770.0
2022-07-28 13:00:00,88.11,88.15,88.05,88.13,9216.0,82.7413,82.7789,82.685,82.7601,9216.0
2022-07-28 13:05:00,88.15,88.17,88.08,88.14,13018.0,82.7789,82.7977,82.7131,82.7695,13018.0
2022-07-28 13:10:00,88.17,88.24,88.13,88.21,9603.0,82.7977,82.8634,82.7601,82.8352,9603.0
2022-07-28 13:15:00,88.22,88.24,88.11,88.15,15201.0,82.8446,82.8634,82.7413,82.7789,15201.0
2022-07-28 13:20:00,88.19,88.29,88.15,88.21,8799.0,82.8164,82.9103,82.7789,82.8352,8799.0
2022-07-28 13:25:00,88.21,88.31,88.2,88.27,11179.0,82.8352,82.9291,82.8258,82.8916,11179.0
2022-07-28 13:30:00,88.26,88.38,88.26,88.38,6927.0,82.8822,82.9949,82.8822,82.9949,6927.0
2022-07-28 13:35:00,88.38,88.43,88.3,88.38,17262.0,82.9949,83.0418,82.9197,82.9949,17262.0
2022-07-28 13:40:00,88.38,88.52,88.38,88.47,9624.0,82.9949,83.1263,82.9949,83.0794,9624.0
2022-07-28 13:45:00,88.46,88.55,88.43,88.55,7552.0,83.07,83.1545,83.0418,83.1545,7552.0
2022-07-28 13:50:00,88.54,88.56,88.49,88.5,14129.0,83.1451,83.1639,83.0982,83.1075,14129.0
2022-07-28 13:55:00,88.52,88.64,88.52,88.58,14376.0,83.1263,83.239,83.1263,83.1827,14376.0
2022-07-28 14:00:00,88.57,88.58,88.48,88.49,13159.0,83.1733,83.1827,83.0888,83.0982,13159.0
2022-07-28 14:05:00,88.49,88.5,88.41,88.47,15216.0,83.0982,83.1075,83.023,83.0794,15216.0
2022-07-28 14:10:00,88.47,88.48,88.37,88.4,12619.0,83.0794,83.0888,82.9855,83.0136,12619.0
2022-07-28 14:15:00,88.4,88.49,88.39,88.44,11158.0,83.0136,83.0982,83.0042,83.0512,11158.0
2022-07-28 14:20:00,88.45,88.48,88.41,88.48,10593.0,83.0606,83.0888,83.023,83.0888,10593.0
2022-07-28 14:25:00,88.48,88.51,88.44,88.47,9628.0,83.0888,83.1169,83.0512,83.0794,9628.0
2022-07-28 14:30:00,88.47,88.5,88.41,88.48,11702.0,83.0794,83.1075,83.023,83.0888,11702.0
2022-07-28 14:35:00,88.48,88.53,88.47,88.5,10872.0,83.0888,83.1357,83.0794,83.1075,10872.0
2022-07-28 14:40:00,88.51,88.55,88.46,88.48,9964.0,83.1169,83.1545,83.07,83.0888,9964.0
2022-07-28 14:45:00,88.47,88.47,88.41,88.43,17944.0,83.0794,83.0794,83.023,83.0418,17944.0
2022-07-28 14:50:00,88.42,88.5,88.35,88.49,17865.0,83.0324,83.1075,82.9667,83.0982,17865.0
2022-07-28 14:55:00,88.48,88.54,88.45,88.54,8628.0,83.0888,83.1451,83.0606,83.1451,8628.0
2022-07-28 15:00:00,88.53,88.57,88.48,88.56,11457.0,83.1357,83.1733,83.0888,83.1639,11457.0
2022-07-28 15:05:00,88.56,88.6,88.45,88.51,22146.0,83.1639,83.2015,83.0606,83.1169,22146.0
2022-07-28 15:10:00,88.52,88.54,88.43,88.51,9852.0,83.1263,83.1451,83.0418,83.1169,9852.0
2022-07-28 15:15:00,88.55,88.55,88.42,88.42,15094.0,83.1545,83.1545,83.0324,83.0324,15094.0
2022-07-28 15:20:00,88.42,88.49,88.39,88.45,13151.0,83.0324,83.0982,83.0042,83.0606,13151.0
2022-07-28 15:25:00,88.44,88.49,88.4,88.47,15711.0,83.0512,83.0982,83.0136,83.0794,15711.0
2022-07-28 15:30:00,88.48,88.48,88.39,88.42,21458.0,83.0888,83.0888,83.0042,83.0324,21458.0
2022-07-28 15:35:00,88.43,88.46,88.34,88.41,35318.0,83.0418,83.07,82.9573,83.023,35318.0
2022-07-28 15:40:00,88.41,88.44,88.34,88.39,36743.0,83.023,83.0512,82.9573,83.0042,36743.0
2022-07-28 15:45:00,88.38,88.49,88.34,88.48,36127.0,82.9949,83.0982,82.9573,83.0888,36127.0
2022-07-28 15:50:00,88.48,88.55,88.38,88.48,83269.0,83.0888,83.1545,82.9949,83.0888,83269.0
2022-07-28 15:55:00,88.48,88.49,88.34,88.38,191889.0,83.0888,83.0982,82.9573,82.9949,191889.0
2022-07-29 09:30:00,88.72,88.97,88.51,88.55,61789.0,83.3141,83.5489,83.1169,83.1545,61789.0
2022-07-29 09:35:00,88.59,89.03,88.51,89.03,21271.0,83.1921,83.6053,83.1169,83.6053,21271.0
2022-07-29 09:40:00,89.03,89.15,88.94,88.98,21984.0,83.6053,83.7179,83.5207,83.5583,21984.0
2022-07-29 09:45:00,88.99,89.15,88.89,88.99,13050.0,83.5677,83.7179,83.4738,83.5677,13050.0
2022-07-29 09:50:00,88.99,89.37,88.98,89.28,11672.0,83.5677,83.9245,83.5583,83.84,11672.0
2022-07-29 09:55:00,89.26,89.39,89.23,89.39,11319.0,83.8212,83.9433,83.7931,83.9433,11319.0
2022-07-29 10:00:00,89.34,89.67,89.28,89.54,31840.0,83.8964,84.2063,83.84,84.0842,31840.0
2022-07-29 10:05:00,89.54,89.78,89.52,89.64,29919.0,84.0842,84.3096,84.0654,84.1781,29919.0
2022-07-29 10:10:00,89.65,89.76,89.61,89.7,18649.0,84.1875,84.2908,84.1499,84.2344,18649.0
2022-07-29 10:15:00,89.72,89.72,89.52,89.63,20928.0,84.2532,84.2532,84.0654,84.1687,20928.0
2022-07-29 10:20:00,89.65,89.75,89.61,89.75,13205.0,84.1875,84.2814,84.1499,84.2814,13205.0
2022-07-29 10:25:00,89.75,89.9,89.74,89.75,18048.0,84.2814,84.4222,84.272,84.2814,18048.0
2022-07-29 10:30:00,89.77,89.86,89.69,89.78,26985.0,84.3002,84.3847,84.225,84.3096,26985.0
2022-07-29 10:35:00,89.77,89.82,89.63,89.75,12658.0,84.3002,84.3471,84.1687,84.2814,12658.0
2022-07-29 10:40:00,89.77,89.96,89.74,89.93,18562.0,84.3002,84.4786,84.272,84.4504,18562.0
2022-07-29 10:45:00,89.92,89.97,89.85,89.89,11791.0,84.441,84.488,84.3753,84.4129,11791.0
2022-07-29 10:50:00,89.91,89.91,89.84,89.86,11894.0,84.4316,84.4316,84.3659,84.3847,11894.0
2022-07-29 10:55:00,89.85,89.94,89.83,89.9,11552.0,84.3753,84.4598,84.3565,84.4222,11552.0
2022-07-29 11:00:00,89.9,89.95,89.85,89.85,11436.0,84.4222,84.4692,84.3753,84.3753,11436.0
2022-07-29 11:05:00,89.88,90.04,89.88,89.96,66131.0,84.4035,84.5537,84.4035,84.4786,66131.0
2022-07-29 11:10:00,89.95,89.97,89.84,89.88,16323.0,84.4692,84.488,84.3659,84.4035,16323.0
2022-07-29 11:15:00,89.88,89.92,89.83,89.91,13090.0,84.4035,84.441,84.3565,84.4316,13090.0
2022-07-29 11:20:00,89.9,89.94,89.8,89.8,12113.0,84.4222,84.4598,84.3283,84.3283,12113.0
2022-07-29 11:25:00,89.79,89.81,89.64,89.77,15140.0,84.3189,84.3377,84.1781,84.3002,15140.0
2022-07-29 11:30:00,89.77,89.85,89.71,89.75,14930.0,84.3002,84.3753,84.2438,84.2814,14930.0
2022-07-29 11:35:00,89.73,89.82,89.73,89.73,8910.0,84.2626,84.3471,84.2626,84.2626,8910.0
2022-07-29 11:40:00,89.74,89.85,89.72,89.85,15335.0,84.272,84.3753,84.2532,84.3753,15335.0
2022-07-29 11:45:00,89.83,89.89,89.73,89.73,9335.0,84.3565,84.4129,84.2626,84.2626,9335.0
2022-07-29 11:50:00,89.71,89.83,89.67,89.77,5883.0,84.2438,84.3565,84.2063,84.3002,5883.0
2022-07-29 11:55:00,89.75,89.76,89.65,89.66,10220.0,84.2814,84.2908,84.1875,84.1969,10220.0
2022-07-29 12:00:00,89.66,89.76,89.66,89.7,4866.0,84.1969,84.2908,84.1969,84.2344,4866.0
2022-07-29 12:05:00,89.7,89.7,89.54,89.55,6106.0,84.2344,84.2344,84.0842,84.0936,6106.0
2022-07-29 12:10:00,89.58,89.72,89.58,89.63,4126.0,84.1217,84.2532,84.1217,84.1687,4126.0
2022-07-29 12:15:00,89.65,89.73,89.64,89.66,5701.0,84.1875,84.2626,84.1781,84.1969,5701.0
2022-07-29 12:20:00,89.64,89.76,89.64,89.7,7226.0,84.1781,84.2908,84.1781,84.2344,7226.0
2022-07-29 12:25:00,89.68,89.71,89.62,89.62,4587.0,84.2156,84.2438,84.1593,84.1593,4587.0
2022-07-29 12:30:00,89.61,89.72,89.58,89.69,7102.0,84.1499,84.2532,84.1217,84.225,7102.0
2022-07-29 12:35:00,89.68,89.77,89.64,89.71,10097.0,84.2156,84.3002,84.1781,84.2438,10097.0
2022-07-29 12:40:00,89.72,89.75,89.7,89.72,7594.0,84.2532,84.2814,84.2344,84.2532,7594.0
2022-07-29 12:45:00,89.71,89.91,89.71,89.83,14456.0,84.2438,84.4316,84.2438,84.3565,14456.0
2022-07-29 12:50:00,89.82,89.82,89.76,89.78,7780.0,84.3471,84.3471,84.2908,84.3096,7780.0
2022-07-29 12:55:00,89.8,89.83,89.75,89.8,10850.0,84.3283,84.3565,84.2814,84.3283,10850.0
2022-07-29 13:00:00,89.8,89.83,89.7,89.73,8811.0,84.3283,84.3565,84.2344,84.2626,8811.0
2022-07-29 13:05:00,89.71,89.78,89.71,89.76,3873.0,84.2438,84.3096,84.2438,84.2908,3873.0
2022-07-29 13:10:00,89.76,89.78,89.67,89.71,13465.0,84.2908,84.3096,84.2063,84.2438,13465.0
2022-07-29 13:15:00,89.7,89.72,89.65,89.7,10694.0,84.2344,84.2532,84.1875,84.2344,10694.0
2022-07-29 13:20:00,89.69,89.72,89.66,89.68,8189.0,84.225,84.2532,84.1969,84.2156,8189.0
2022-07-29 13:25:00,89.68,89.77,89.68,89.7,5087.0,84.2156,84.3002,84.2156,84.2344,5087.0
2022-07-29 13:30:00,89.7,89.85,89.7,89.82,5844.0,84.2344,84.3753,84.2344,84.3471,5844.0
2022-07-29 13:35:00,89.84,89.86,89.74,89.82,8428.0,84.3659,84.3847,84.272,84.3471,8428.0
2022-07-29 13:40:00,89.81,89.9,89.81,89.9,10819.0,84.3377,84.4222,84.3377,84.4222,10819.0
2022-07-29 13:45:00,89.9,89.9,89.73,89.83,12199.0,84.4222,84.4222,84.2626,84.3565,12199.0
2022-07-29 13:50:00,89.82,89.94,89.82,89.93,3579.0,84.3471,84.4598,84.3471,84.4504,3579.0
2022-07-29 13:55:00,89.95,89.97,89.93,89.95,7054.0,84.4692,84.488,84.4504,84.4692,7054.0
2022-07-29 14:00:00,89.94,90.03,89.89,90.02,9451.0,84.4598,84.5443,84.4129,84.5349,9451.0
2022-07-29 14:05:00,90.01,90.09,90.0,90.09,7595.0,84.5255,84.6007,84.5161,84.6007,7595.0
2022-07-29 14:10:00,90.09,90.19,90.08,90.12,6530.0,84.6007,84.6946,84.5913,84.6288,6530.0
2022-07-29 14:15:00,90.12,90.15,90.08,90.14,4450.0,84.6288,84.657,84.5913,84.6476,4450.0
2022-07-29 14:20:00,90.14,90.16,90.08,90.11,8149.0,84.6476,84.6664,84.5913,84.6194,8149.0
2022-07-29 14:25:00,90.09,90.17,90.09,90.16,7873.0,84.6007,84.6758,84.6007,84.6664,7873.0
2022-07-29 14:30:00,90.17,90.21,90.14,90.21,6229.0,84.6758,84.7134,84.6476,84.7134,6229.0
2022-07-29 14:35:00,90.21,90.28,90.19,90.23,14095.0,84.7134,84.7791,84.6946,84.7321,14095.0
2022-07-29 14:40:00,90.22,90.23,90.15,90.19,7224.0,84.7227,84.7321,84.657,84.6946,7224.0
2022-07-29 14:45:00,90.18,90.23,90.12,90.16,10220.0,84.6852,84.7321,84.6288,84.6664,10220.0
2022-07-29 14:50:00,90.13,90.25,90.13,90.24,8710.0,84.6382,84.7509,84.6382,84.7415,8710.0
2022-07-29 14:55:00,90.21,90.26,90.17,90.23,7366.0,84.7134,84.7603,84.6758,84.7321,7366.0
2022-07-29 15:00:00,90.22,90.41,90.22,90.41,6771.0,84.7227,84.9012,84.7227,84.9012,6771.0
2022-07-29 15:05:00,90.4,90.4,90.28,90.29,12273.0,84.8918,84.8918,84.7791,84.7885,12273.0
2022-07-29 15:10:00,90.3,90.33,90.2,90.33,6030.0,84.7979,84.826,84.704,84.826,6030.0
2022-07-29 15:15:00,90.33,90.34,90.22,90.29,9713.0,84.826,84.8354,84.7227,84.7885,9713.0
2022-07-29 15:20:00,90.28,90.35,90.25,90.33,13702.0,84.7791,84.8448,84.7509,84.826,13702.0
2022-07-29 15:25:00,90.34,90.4,90.31,90.4,16118.0,84.8354,84.8918,84.8073,84.8918,16118.0
2022-07-29 15:30:00,90.4,90.48,90.29,90.48,21451.0,84.8918,84.9669,84.7885,84.9669,21451.0
2022-07-29 15:35:00,90.47,90.48,90.31,90.31,24888.0,84.9575,84.9669,84.8073,84.8073,24888.0
2022-07-29 15:40:00,90.31,90.41,90.28,90.37,26249.0,84.8073,84.9012,84.7791,84.8636,26249.0
2022-07-29 15:45:00,90.37,90.41,90.3,90.39,37165.0,84.8636,84.9012,84.7979,84.8824,37165.0
2022-07-29 15:50:00,90.39,90.5,90.29,90.32,71518.0,84.8824,84.9857,84.7885,84.8167,71518.0
2022-07-29 15:55:00,90.32,90.34,90.03,90.08,269889.0,84.8167,84.8354,84.5443,84.5913,269889.0
2022-08-01 09:30:00,89.2,89.2,88.45,88.64,59521.0,83.7649,83.7649,83.0606,83.239,59521.0
2022-08-01 09:35:00,88.67,88.91,88.49,88.81,10389.0,83.2672,83.4926,83.0982,83.3987,10389.0
2022-08-01 09:40:00,88.92,89.36,88.92,89.11,17262.0,83.502,83.9151,83.502,83.6804,17262.0
2022-08-01 09:45:00,89.03,89.2,88.91,89.08,14540.0,83.6053,83.7649,83.4926,83.6522,14540.0
2022-08-01 09:50:00,89.08,89.42,89.06,89.29,12324.0,83.6522,83.9715,83.6334,83.8494,12324.0
2022-08-01 09:55:00,89.27,89.54,89.27,89.43,9844.0,83.8306,84.0842,83.8306,83.9809,9844.0
2022-08-01 10:00:00,89.42,89.54,89.35,89.45,10978.0,83.9715,84.0842,83.9058,83.9997,10978.0
2022-08-01 10:05:00,89.52,89.77,89.52,89.53,5900.0,84.0654,84.3002,84.0654,84.0748,5900.0
2022-08-01 10:10:00,89.54,89.68,89.52,89.58,10418.0,84.0842,84.2156,84.0654,84.1217,10418.0
2022-08-01 10:15:00,89.52,89.54,89.14,89.15,3816.0,84.0654,84.0842,83.7085,83.7179,3816.0
2022-08-01 10:20:00,89.13,89.27,89.03,89.17,9074.0,83.6992,83.8306,83.6053,83.7367,9074.0
2022-08-01 10:25:00,89.16,89.2,88.99,89.01,13549.0,83.7273,83.7649,83.5677,83.5865,13549.0
2022-08-01 10:30:00,89.01,89.05,88.94,88.99,11851.0,83.5865,83.624,83.5207,83.5677,11851.0
2022-08-01 10:35:00,89.02,89.03,88.84,88.91,31767.0,83.5959,83.6053,83.4268,83.4926,31767.0
2022-08-01 10:40:00,88.95,89.2,88.93,89.16,12841.0,83.5301,83.7649,83.5113,83.7273,12841.0
2022-08-01 10:45:00,89.18,89.31,89.14,89.29,12065.0,83.7461,83.8682,83.7085,83.8494,12065.0
2022-08-01 10:50:00,89.28,89.39,89.28,89.35,6958.0,83.84,83.9433,83.84,83.9058,6958.0
2022-08-01 10:55:00,89.32,89.52,89.32,89.41,7431.0,83.8776,84.0654,83.8776,83.9621,7431.0
2022-08-01 11:00:00,89.42,89.45,89.29,89.35,8616.0,83.9715,83.9997,83.8494,83.9058,8616.0
2022-08-01 11:05:00,89.34,89.36,89.3,89.33,8543.0,83.8964,83.9151,83.8588,83.887,8543.0
2022-08-01 11:10:00,89.32,89.34,89.24,89.34,6375.0,83.8776,83.8964,83.8025,83.8964,6375.0
2022-08-01 11:15:00,89.31,89.31,89.09,89.1,11022.0,83.8682,83.8682,83.6616,83.671,11022.0
2022-08-01 11:20:00,89.09,89.28,89.07,89.23,8035.0,83.6616,83.84,83.6428,83.7931,8035.0
2022-08-01 11:25:00,89.22,89.37,89.22,89.32,4849.0,83.7837,83.9245,83.7837,83.8776,4849.0
2022-08-01 11:30:00,89.32,89.34,89.23,89.29,7404.0,83.8776,83.8964,83.7931,83.8494,7404.0
2022-08-01 11:35:00,89.3,89.31,89.19,89.19,5886.0,83.8588,83.8682,83.7555,83.7555,5886.0
2022-08-01 11:40:00,89.2,89.25,89.13,89.25,5158.0,83.7649,83.8118,83.6992,83.8118,5158.0
2022-08-01 11:45:00,89.24,89.35,89.22,89.35,12060.0,83.8025,83.9058,83.7837,83.9058,12060.0
2022-08-01 11:50:00,89.37,89.43,89.26,89.27,6879.0,83.9245,83.9809,83.8212,83.8306,6879.0
2022-08-01 11:55:00,89.25,89.36,89.23,89.28,14685.0,83.8118,83.9151,83.7931,83.84,14685.0
2022-08-01 12:00:00,89.26,89.3,89.22,89.26,8548.0,83.8212,83.8588,83.7837,83.8212,8548.0
2022-08-01 12:05:00,89.23,89.26,89.17,89.2,9009.0,83.7931,83.8212,83.7367,83.7649,9009.0
2022-08-01 12:10:00,89.21,89.26,89.12,89.19,7616.0,83.7743,83.8212,83.6898,83.7555,7616.0
2022-08-01 12:15:00,89.18,89.27,89.17,89.27,13809.0,83.7461,83.8306,83.7367,83.8306,13809.0
2022-08-01 12:20:00,89.25,89.43,89.25,89.38,8314.0,83.8118,83.9809,83.8118,83.9339,8314.0
2022-08-01 12:25:00,89.41,89.43,89.37,89.41,7268.0,83.9621,83.9809,83.9245,83.9621,7268.0
2022-08-01 12:30:00,89.4,89.4,89.34,89.39,7373.0,83.9527,83.9527,83.8964,83.9433,7373.0
2022-08-01 12:35:00,89.41,89.45,89.37,89.45,8834.0,83.9621,83.9997,83.9245,83.9997,8834.0
2022-08-01 12:40:00,89.45,89.51,89.41,89.51,6483.0,83.9997,84.056,83.9621,84.056,6483.0
2022-08-01 12:45:00,89.51,89.62,89.47,89.48,7680.0,84.056,84.1593,84.0184,84.0278,7680.0
2022-08-01 12:50:00,89.5,89.54,89.45,89.46,12653.0,84.0466,84.0842,83.9997,84.0091,12653.0
2022-08-01 12:55:00,89.47,89.5,89.38,89.44,18352.0,84.0184,84.0466,83.9339,83.9903,18352.0
2022-08-01 13:00:00,89.44,89.44,89.17,89.21,10977.0,83.9903,83.9903,83.7367,83.7743,10977.0
2022-08-01 13:05:00,89.19,89.4,89.18,89.4,4545.0,83.7555,83.9527,83.7461,83.9527,4545.0
2022-08-01 13:10:00,89.39,89.42,89.31,89.42,4701.0,83.9433,83.9715,83.8682,83.9715,4701.0
2022-08-01 13:15:00,89.42,89.43,89.23,89.23,8311.0,83.9715,83.9809,83.7931,83.7931,8311.0
2022-08-01 13:20:00,89.23,89.31,89.17,89.22,19814.0,83.7931,83.8682,83.7367,83.7837,19814.0
2022-08-01 13:25:00,89.22,89.22,89.07,89.1,10734.0,83.7837,83.7837,83.6428,83.671,10734.0
2022-08-01 13:30:00,89.13,89.15,89.03,89.03,10853.0,83.6992,83.7179,83.6053,83.6053,10853.0
2022-08-01 13:35:00,89.03,89.14,89.01,89.07,13180.0,83.6053,83.7085,83.5865,83.6428,13180.0
2022-08-01 13:40:00,89.06,89.09,88.98,89.08,12824.0,83.6334,83.6616,83.5583,83.6522,12824.0
2022-08-01 13:45:00,89.07,89.14,88.92,89.13,12805.0,83.6428,83.7085,83.502,83.6992,12805.0
2022-08-01 13:50:00,89.14,89.19,89.1,89.13,5713.0,83.7085,83.7555,83.671,83.6992,5713.0
2022-08-01 13:55:00,89.13,89.2,89.08,89.2,7143.0,83.6992,83.7649,83.6522,83.7649,7143.0
2022-08-01 14:00:00,89.2,89.2,89.03,89.12,9503.0,83.7649,83.7649,83.6053,83.6898,9503.0
2022-08-01 14:05:00,89.11,89.19,89.08,89.16,8971.0,83.6804,83.7555,83.6522,83.7273,8971.0
2022-08-01 14:10:00,89.17,89.28,89.13,89.28,10699.0,83.7367,83.84,83.6992,83.84,10699.0
2022-08-01 14:15:00,89.3,89.33,89.19,89.22,11674.0,83.8588,83.887,83.7555,83.7837,11674.0
2022-08-01 14:20:00,89.22,89.38,89.22,89.38,4223.0,83.7837,83.9339,83.7837,83.9339,4223.0
2022-08-01 14:25:00,89.36,89.38,89.29,89.32,10554.0,83.9151,83.9339,83.8494,83.8776,10554.0
2022-08-01 14:30:00,89.3,89.36,89.26,89.27,20646.0,83.8588,83.9151,83.8212,83.8306,20646.0
2022-08-01 14:35:00,89.29,89.31,89.21,89.27,7198.0,83.8494,83.8682,83.7743,83.8306,7198.0
2022-08-01 14:40:00,89.28,89.31,89.18,89.18,9478.0,83.84,83.8682,83.7461,83.7461,9478.0
2022-08-01 14:45:00,89.18,89.26,89.14,89.19,10862.0,83.7461,83.8212,83.7085,83.7555,10862.0
2022-08-01 14:50:00,89.15,89.35,89.15,89.34,7179.0,83.7179,83.9058,83.7179,83.8964,7179.0
2022-08-01 14:55:00,89.36,89.58,89.36,89.53,7077.0,83.9151,84.1217,83.9151,84.0748,7077.0
2022-08-01 15:00:00,89.5,89.5,89.39,89.41,8132.0,84.0466,84.0466,83.9433,83.9621,8132.0
2022-08-01 15:05:00,89.42,89.53,89.38,89.52,6129.0,83.9715,84.0748,83.9339,84.0654,6129.0
2022-08-01 15:10:00,89.51,89.57,89.45,89.57,8116.0,84.056,84.1123,83.9997,84.1123,8116.0
2022-08-01 15:15:00,89.57,89.6,89.51,89.52,7007.0,84.1123,84.1405,84.056,84.0654,7007.0
2022-08-01 15:20:00,89.52,89.52,89.37,89.38,13719.0,84.0654,84.0654,83.9245,83.9339,13719.0
2022-08-01 15:25:00,89.37,89.37,89.28,89.35,11722.0,83.9245,83.9245,83.84,83.9058,11722.0
2022-08-01 15:30:00,89.34,89.36,89.24,89.33,16459.0,83.8964,83.9151,83.8025,83.887,16459.0
2022-08-01 15:35:00,89.32,89.38,89.3,89.36,12495.0,83.8776,83.9339,83.8588,83.9151,12495.0
2022-08-01 15:40:00,89.37,89.4,89.22,89.23,22076.0,83.9245,83.9527,83.7837,83.7931,22076.0
2022-08-01 15:45:00,89.24,89.42,89.22,89.35,24071.0,83.8025,83.9715,83.7837,83.9058,24071.0
2022-08-01 15:50:00,89.35,89.45,89.28,89.29,38632.0,83.9058,83.9997,83.84,83.8494,38632.0
2022-08-01 15:55:00,89.28,89.42,89.22,89.34,112157.0,83.84,83.9715,83.7837,83.8964,112157.0
2022-08-02 09:30:00,88.84,89.47,88.72,88.73,68186.0,83.4268,84.0184,83.3141,83.3235,68186.0
2022-08-02 09:35:00,88.78,88.8,88.49,88.6,35997.0,83.3705,83.3893,83.0982,83.2015,35997.0
2022-08-02 09:40:00,88.62,88.89,88.55,88.89,19596.0,83.2202,83.4738,83.1545,83.4738,19596.0
2022-08-02 09:45:00,88.87,89.08,88.74,88.74,11765.0,83.455,83.6522,83.3329,83.3329,11765.0
2022-08-02 09:50:00,88.75,88.84,88.43,88.51,17895.0,83.3423,83.4268,83.0418,83.1169,17895.0
2022-08-02 09:55:00,88.48,88.72,88.41,88.71,18958.0,83.0888,83.3141,83.023,83.3048,18958.0
2022-08-02 10:00:00,88.66,88.89,88.61,88.86,17027.0,83.2578,83.4738,83.2108,83.4456,17027.0
2022-08-02 10:05:00,88.9,88.93,88.76,88.87,13480.0,83.4832,83.5113,83.3517,83.455,13480.0
2022-08-02 10:10:00,88.8,88.88,88.66,88.8,16772.0,83.3893,83.4644,83.2578,83.3893,16772.0
2022-08-02 10:15:00,88.86,88.98,88.85,88.95,11763.0,83.4456,83.5583,83.4362,83.5301,11763.0
2022-08-02 10:20:00,88.98,89.16,88.96,89.13,11387.0,83.5583,83.7273,83.5395,83.6992,11387.0
2022-08-02 10:25:00,89.12,89.3,89.12,89.29,12572.0,83.6898,83.8588,83.6898,83.8494,12572.0
2022-08-02 10:30:00,89.31,89.41,89.27,89.35,22882.0,83.8682,83.9621,83.8306,83.9058,22882.0
2022-08-02 10:35:00,89.4,89.47,89.37,89.4,9165.0,83.9527,84.0184,83.9245,83.9527,9165.0
2022-08-02 10:40:00,89.42,89.54,89.4,89.47,11662.0,83.9715,84.0842,83.9527,84.0184,11662.0
2022-08-02 10:45:00,89.5,89.56,89.41,89.56,6442.0,84.0466,84.103,83.9621,84.103,6442.0
2022-08-02 10:50:00,89.57,89.72,89.55,89.66,10098.0,84.1123,84.2532,84.0936,84.1969,10098.0
2022-08-02 10:55:00,89.66,89.67,89.48,89.5,14848.0,84.1969,84.2063,84.0278,84.0466,14848.0
2022-08-02 11:00:00,89.49,89.53,89.43,89.43,9944.0,84.0372,84.0748,83.9809,83.9809,9944.0
2022-08-02 11:05:00,89.42,89.45,89.3,89.44,8863.0,83.9715,83.9997,83.8588,83.9903,8863.0
2022-08-02 11:10:00,89.44,89.44,89.35,89.37,4571.0,83.9903,83.9903,83.9058,83.9245,4571.0
2022-08-02 11:15:00,89.34,89.42,89.29,89.35,10792.0,83.8964,83.9715,83.8494,83.9058,10792.0
2022-08-02 11:20:00,89.33,89.33,89.21,89.22,5210.0,83.887,83.887,83.7743,83.7837,5210.0
2022-08-02 11:25:00,89.22,89.32,89.22,89.31,9410.0,83.7837,83.8776,83.7837,83.8682,9410.0
2022-08-02 11:30:00,89.32,89.32,89.1,89.18,9895.0,83.8776,83.8776,83.671,83.7461,9895.0
2022-08-02 11:35:00,89.19,89.33,89.19,89.31,8088.0,83.7555,83.887,83.7555,83.8682,8088.0
2022-08-02 11:40:00,89.31,89.45,89.31,89.44,6733.0,83.8682,83.9997,83.8682,83.9903,6733.0
2022-08-02 11:45:00,89.44,89.45,89.35,89.39,6665.0,83.9903,83.9997,83.9058,83.9433,6665.0
2022-08-02 11:50:00,89.37,89.5,89.37,89.45,10352.0,83.9245,84.0466,83.9245,83.9997,10352.0
2022-08-02 11:55:00,89.45,89.46,89.34,89.37,10115.0,83.9997,84.0091,83.8964,83.9245,10115.0
2022-08-02 12:00:00,89.36,89.56,89.34,89.56,13643.0,83.9151,84.103,83.8964,84.103,13643.0
2022-08-02 12:05:00,89.56,89.57,89.5,89.55,5316.0,84.103,84.1123,84.0466,84.0936,5316.0
2022-08-02 12:10:00,89.55,89.7,89.54,89.68,6598.0,84.0936,84.2344,84.0842,84.2156,6598.0
2022-08-02 12:15:00,89.68,89.77,89.64,89.65,9697.0,84.2156,84.3002,84.1781,84.1875,9697.0
2022-08-02 12:20:00,89.63,89.71,89.61,89.7,13171.0,84.1687,84.2438,84.1499,84.2344,13171.0
2022-08-02 12:25:00,89.69,89.79,89.67,89.75,10102.0,84.225,84.3189,84.2063,84.2814,10102.0
2022-08-02 12:30:00,89.76,89.79,89.68,89.79,11057.0,84.2908,84.3189,84.2156,84.3189,11057.0
2022-08-02 12:35:00,89.79,89.83,89.7,89.8,8690.0,84.3189,84.3565,84.2344,84.3283,8690.0
2022-08-02 12:40:00,89.79,89.82,89.74,89.82,8091.0,84.3189,84.3471,84.272,84.3471,8091.0
2022-08-02 12:45:00,89.84,89.85,89.78,89.83,4523.0,84.3659,84.3753,84.3096,84.3565,4523.0
2022-08-02 12:50:00,89.81,89.82,89.73,89.81,6361.0,84.3377,84.3471,84.2626,84.3377,6361.0
2022-08-02 12:55:00,89.78,89.82,89.71,89.73,11915.0,84.3096,84.3471,84.2438,84.2626,11915.0
2022-08-02 13:00:00,89.71,89.71,89.61,89.66,6899.0,84.2438,84.2438,84.1499,84.1969,6899.0
2022-08-02 13:05:00,89.65,89.69,89.59,89.66,5492.0,84.1875,84.225,84.1311,84.1969,5492.0
2022-08-02 13:10:00,89.68,89.71,89.64,89.68,7061.0,84.2156,84.2438,84.1781,84.2156,7061.0
2022-08-02 13:15:00,89.69,89.72,89.67,89.68,5584.0,84.225,84.2532,84.2063,84.2156,5584.0
2022-08-02 13:20:00,89.67,89.68,89.55,89.56,10914.0,84.2063,84.2156,84.0936,84.103,10914.0
2022-08-02 13:25:00,89.54,89.54,89.35,89.39,9126.0,84.0842,84.0842,83.9058,83.9433,9126.0
2022-08-02 13:30:00,89.36,89.36,89.25,89.27,7718.0,83.9151,83.9151,83.8118,83.8306,7718.0
2022-08-02 13:35:00,89.25,89.3,89.18,89.29,17334.0,83.8118,83.8588,83.7461,83.8494,17334.0
2022-08-02 13:40:00,89.3,89.45,89.29,89.41,19152.0,83.8588,83.9997,83.8494,83.9621,19152.0
2022-08-02 13:45:00,89.41,89.42,89.26,89.29,4540.0,83.9621,83.9715,83.8212,83.8494,4540.0
2022-08-02 13:50:00,89.25,89.37,89.21,89.36,6193.0,83.8118,83.9245,83.7743,83.9151,6193.0
2022-08-02 13:55:00,89.37,89.38,89.3,89.34,5446.0,83.9245,83.9339,83.8588,83.8964,5446.0
2022-08-02 14:00:00,89.33,89.41,89.29,89.35,9277.0,83.887,83.9621,83.8494,83.9058,9277.0
2022-08-02 14:05:00,89.34,89.53,89.32,89.53,4838.0,83.8964,84.0748,83.8776,84.0748,4838.0
2022-08-02 14:10:00,89.54,89.54,89.43,89.48,5927.0,84.0842,84.0842,83.9809,84.0278,5927.0
2022-08-02 14:15:00,89.47,89.49,89.39,89.4,6001.0,84.0184,84.0372,83.9433,83.9527,6001.0
2022-08-02 14:20:00,89.41,89.56,89.37,89.51,8000.0,83.9621,84.103,83.9245,84.056,8000.0
2022-08-02 14:25:00,89.52,89.59,89.51,89.54,11844.0,84.0654,84.1311,84.056,84.0842,11844.0
2022-08-02 14:30:00,89.54,89.58,89.5,89.53,6876.0,84.0842,84.1217,84.0466,84.0748,6876.0
2022-08-02 14:35:00,89.52,89.53,89.42,89.45,14633.0,84.0654,84.0748,83.9715,83.9997,14633.0
2022-08-02 14:40:00,89.47,89.51,89.44,89.5,13974.0,84.0184,84.056,83.9903,84.0466,13974.0
2022-08-02 14:45:00,89.5,89.51,89.33,89.45,12295.0,84.0466,84.056,83.887,83.9997,12295.0
2022-08-02 14:50:00,89.46,89.46,89.23,89.25,10397.0,84.0091,84.0091,83.7931,83.8118,10397.0
2022-08-02 14:55:00,89.26,89.27,89.16,89.26,8744.0,83.8212,83.8306,83.7273,83.8212,8744.0
2022-08-02 15:00:00,89.27,89.29,89.21,89.25,7235.0,83.8306,83.8494,83.7743,83.8118,7235.0
2022-08-02 15:05:00,89.22,89.28,89.19,89.22,9679.0,83.7837,83.84,83.7555,83.7837,9679.0
2022-08-02 15:10:00,89.22,89.22,89.13,89.21,7883.0,83.7837,83.7837,83.6992,83.7743,7883.0
2022-08-02 15:15:00,89.22,89.24,89.02,89.03,8828.0,83.7837,83.8025,83.5959,83.6053,8828.0
2022-08-02 15:20:00,88.99,89.04,88.94,88.99,8075.0,83.5677,83.6146,83.5207,83.5677,8075.0
2022-08-02 15:25:00,88.99,89.1,88.95,89.08,9850.0,83.5677,83.671,83.5301,83.6522,9850.0
2022-08-02 15:30:00,89.08,89.11,89.01,89.1,13191.0,83.6522,83.6804,83.5865,83.671,13191.0
2022-08-02 15:35:00,89.1,89.26,89.1,89.17,27570.0,83.671,83.8212,83.671,83.7367,27570.0
2022-08-02 15:40:00,89.17,89.26,89.14,89.26,45953.0,83.7367,83.8212,83.7085,83.8212,45953.0
2022-08-02 15:45:00,89.26,89.28,89.14,89.18,39155.0,83.8212,83.84,83.7085,83.7461,39155.0
2022-08-02 15:50:00,89.19,89.23,89.1,89.15,79939.0,83.7555,83.7931,83.671,83.7179,79939.0
2022-08-02 15:55:00,89.14,89.15,89.07,89.12,170489.0,83.7085,83.7179,83.6428,83.6898,170489.0
2022-08-03 09:30:00,89.4,89.56,88.9,88.9,57932.0,83.9527,84.103,83.4832,83.4832,57932.0
2022-08-03 09:35:00,88.96,89.47,88.96,89.34,12881.0,83.5395,84.0184,83.5395,83.8964,12881.0
2022-08-03 09:40:00,89.34,89.37,89.02,89.06,6563.0,83.8964,83.9245,83.5959,83.6334,6563.0
2022-08-03 09:45:00,89.13,89.2,88.97,89.14,9426.0,83.6992,83.7649,83.5489,83.7085,9426.0
2022-08-03 09:50:00,89.19,89.27,89.02,89.06,8652.0,83.7555,83.8306,83.5959,83.6334,8652.0
2022-08-03 09:55:00,89.05,89.14,88.98,89.14,5955.0,83.624,83.7085,83.5583,83.7085,5955.0
2022-08-03 10:00:00,89.1,89.25,89.0,89.24,6697.0,83.671,83.8118,83.5771,83.8025,6697.0
2022-08-03 10:05:00,89.32,89.32,89.15,89.24,11090.0,83.8776,83.8776,83.7179,83.8025,11090.0
2022-08-03 10:10:00,89.26,89.34,89.25,89.27,8222.0,83.8212,83.8964,83.8118,83.8306,8222.0
2022-08-03 10:15:00,89.29,89.3,88.83,88.88,10587.0,83.8494,83.8588,83.4174,83.4644,10587.0
2022-08-03 10:20:00,88.82,88.88,88.78,88.84,8886.0,83.408,83.4644,83.3705,83.4268,8886.0
2022-08-03 10:25:00,88.86,89.14,88.85,89.14,5870.0,83.4456,83.7085,83.4362,83.7085,5870.0
2022-08-03 10:30:00,89.12,89.23,88.93,88.95,11421.0,83.6898,83.7931,83.5113,83.5301,11421.0
2022-08-03 10:35:00,88.96,89.03,88.82,89.0,11587.0,83.5395,83.6053,83.408,83.5771,11587.0
2022-08-03 10:40:00,89.04,89.04,88.84,88.92,8693.0,83.6146,83.6146,83.4268,83.502,8693.0
2022-08-03 10:45:00,88.9,89.03,88.88,88.98,10907.0,83.4832,83.6053,83.4644,83.5583,10907.0
2022-08-03 10:50:00,88.98,89.04,88.88,88.89,8216.0,83.5583,83.6146,83.4644,83.4738,8216.0
2022-08-03 10:55:00,88.91,89.0,88.86,88.89,11884.0,83.4926,83.5771,83.4456,83.4738,11884.0
2022-08-03 11:00:00,88.92,89.05,88.9,88.95,6707.0,83.502,83.624,83.4832,83.5301,6707.0
2022-08-03 11:05:00,89.02,89.1,89.02,89.08,6185.0,83.5959,83.671,83.5959,83.6522,6185.0
2022-08-03 11:10:00,89.1,89.19,89.06,89.14,5118.0,83.671,83.7555,83.6334,83.7085,5118.0
2022-08-03 11:15:00,89.13,89.26,89.11,89.12,29154.0,83.6992,83.8212,83.6804,83.6898,29154.0
2022-08-03 11:20:00,89.12,89.23,89.1,89.18,5604.0,83.6898,83.7931,83.671,83.7461,5604.0
2022-08-03 11:25:00,89.19,89.34,89.18,89.3,8785.0,83.7555,83.8964,83.7461,83.8588,8785.0
2022-08-03 11:30:00,89.29,89.33,89.21,89.28,7596.0,83.8494,83.887,83.7743,83.84,7596.0
2022-08-03 11:35:00,89.27,89.33,89.26,89.31,10352.0,83.8306,83.887,83.8212,83.8682,10352.0
2022-08-03 11:40:00,89.32,89.43,89.32,89.34,10092.0,83.8776,83.9809,83.8776,83.8964,10092.0
2022-08-03 11:45:00,89.35,89.41,89.32,89.34,6189.0,83.9058,83.9621,83.8776,83.8964,6189.0
2022-08-03 11:50:00,89.35,89.36,89.2,89.29,6369.0,83.9058,83.9151,83.7649,83.8494,6369.0
2022-08-03 11:55:00,89.31,89.38,89.28,89.34,7213.0,83.8682,83.9339,83.84,83.8964,7213.0
2022-08-03 12:00:00,89.37,89.41,89.31,89.4,4703.0,83.9245,83.9621,83.8682,83.9527,4703.0
2022-08-03 12:05:00,89.4,89.41,89.35,89.38,4130.0,83.9527,83.9621,83.9058,83.9339,4130.0
2022-08-03 12:10:00,89.4,89.42,89.31,89.35,5763.0,83.9527,83.9715,83.8682,83.9058,5763.0
2022-08-03 12:15:00,89.32,89.33,89.21,89.27,6538.0,83.8776,83.887,83.7743,83.8306,6538.0
2022-08-03 12:20:00,89.27,89.37,89.22,89.37,12096.0,83.8306,83.9245,83.7837,83.9245,12096.0
2022-08-03 12:25:00,89.33,89.34,89.21,89.21,4928.0,83.887,83.8964,83.7743,83.7743,4928.0
2022-08-03 12:30:00,89.24,89.4,89.24,89.32,10885.0,83.8025,83.9527,83.8025,83.8776,10885.0
2022-08-03 12:35:00,89.34,89.4,89.31,89.34,5292.0,83.8964,83.9527,83.8682,83.8964,5292.0
2022-08-03 12:40:00,89.34,89.46,89.34,89.41,6364.0,83.8964,84.0091,83.8964,83.9621,6364.0
2022-08-03 12:45:00,89.42,89.56,89.41,89.56,2893.0,83.9715,84.103,83.9621,84.103,2893.0
2022-08-03 12:50:00,89.56,89.63,89.52,89.62,4535.0,84.103,84.1687,84.0654,84.1593,4535.0
2022-08-03 12:55:00,89.61,89.69,89.6,89.67,4141.0,84.1499,84.225,84.1405,84.2063,4141.0
2022-08-03 13:00:00,89.69,89.72,89.66,89.69,3499.0,84.225,84.2532,84.1969,84.225,3499.0
2022-08-03 13:05:00,89.71,89.72,89.64,89.64,2625.0,84.2438,84.2532,84.1781,84.1781,2625.0
2022-08-03 13:10:00,89.66,89.66,89.59,89.6,5430.0,84.1969,84.1969,84.1311,84.1405,5430.0
2022-08-03 13:15:00,89.6,89.61,89.53,89.54,3273.0,84.1405,84.1499,84.0748,84.0842,3273.0
2022-08-03 13:20:00,89.52,89.67,89.51,89.62,3586.0,84.0654,84.2063,84.056,84.1593,3586.0
2022-08-03 13:25:00,89.61,89.71,89.6,89.7,3477.0,84.1499,84.2438,84.1405,84.2344,3477.0
2022-08-03 13:30:00,89.71,89.75,89.62,89.63,4318.0,84.2438,84.2814,84.1593,84.1687,4318.0
2022-08-03 13:35:00,89.6,89.67,89.57,89.57,6265.0,84.1405,84.2063,84.1123,84.1123,6265.0
2022-08-03 13:40:00,89.57,89.59,89.5,89.57,6969.0,84.1123,84.1311,84.0466,84.1123,6969.0
2022-08-03 13:45:00,89.58,89.64,89.55,89.64,5600.0,84.1217,84.1781,84.0936,84.1781,5600.0
2022-08-03 13:50:00,89.65,89.66,89.62,89.66,5057.0,84.1875,84.1969,84.1593,84.1969,5057.0
2022-08-03 13:55:00,89.66,89.68,89.6,89.65,7762.0,84.1969,84.2156,84.1405,84.1875,7762.0
2022-08-03 14:00:00,89.65,89.72,89.58,89.71,6602.0,84.1875,84.2532,84.1217,84.2438,6602.0
2022-08-03 14:05:00,89.71,89.74,89.68,89.69,6220.0,84.2438,84.272,84.2156,84.225,6220.0
2022-08-03 14:10:00,89.7,89.78,89.69,89.74,5073.0,84.2344,84.3096,84.225,84.272,5073.0
2022-08-03 14:15:00,89.72,89.78,89.69,89.78,6023.0,84.2532,84.3096,84.225,84.3096,6023.0
2022-08-03 14:20:00,89.79,89.84,89.76,89.84,9014.0,84.3189,84.3659,84.2908,84.3659,9014.0
2022-08-03 14:25:00,89.84,89.88,89.78,89.82,11114.0,84.3659,84.4035,84.3096,84.3471,11114.0
2022-08-03 14:30:00,89.84,89.94,89.82,89.92,7853.0,84.3659,84.4598,84.3471,84.441,7853.0
2022-08-03 14:35:00,89.89,89.95,89.89,89.91,7230.0,84.4129,84.4692,84.4129,84.4316,7230.0
2022-08-03 14:40:00,89.88,89.95,89.84,89.86,8507.0,84.4035,84.4692,84.3659,84.3847,8507.0
2022-08-03 14:45:00,89.87,89.87,89.75,89.78,8453.0,84.3941,84.3941,84.2814,84.3096,8453.0
2022-08-03 14:50:00,89.78,89.88,89.76,89.88,4859.0,84.3096,84.4035,84.2908,84.4035,4859.0
2022-08-03 14:55:00,89.87,89.9,89.84,89.84,5851.0,84.3941,84.4222,84.3659,84.3659,5851.0
2022-08-03 15:00:00,89.83,89.93,89.83,89.92,4684.0,84.3565,84.4504,84.3565,84.441,4684.0
2022-08-03 15:05:00,89.94,89.96,89.87,89.89,6312.0,84.4598,84.4786,84.3941,84.4129,6312.0
2022-08-03 15:10:00,89.87,89.89,89.83,89.87,6481.0,84.3941,84.4129,84.3565,84.3941,6481.0
2022-08-03 15:15:00,89.88,89.96,89.88,89.95,9099.0,84.4035,84.4786,84.4035,84.4692,9099.0
2022-08-03 15:20:00,89.95,89.97,89.9,89.92,9461.0,84.4692,84.488,84.4222,84.441,9461.0
2022-08-03 15:25:00,89.91,89.95,89.87,89.93,11443.0,84.4316,84.4692,84.3941,84.4504,11443.0
2022-08-03 15:30:00,89.92,90.0,89.92,89.98,16634.0,84.441,84.5161,84.441,84.4974,16634.0
2022-08-03 15:35:00,89.98,90.0,89.88,89.93,17000.0,84.4974,84.5161,84.4035,84.4504,17000.0
2022-08-03 15:40:00,89.92,90.07,89.9,90.06,19244.0,84.441,84.5819,84.4222,84.5725,19244.0
2022-08-03 15:45:00,90.06,90.06,89.94,89.94,17584.0,84.5725,84.5725,84.4598,84.4598,17584.0
2022-08-03 15:50:00,89.96,90.1,89.96,90.08,31642.0,84.4786,84.6101,84.4786,84.5913,31642.0
2022-08-03 15:55:00,90.08,90.09,89.79,89.82,88920.0,84.5913,84.6007,84.3189,84.3471,88920.0
2022-08-04 09:30:00,90.05,90.16,89.46,89.46,34445.0,84.5631,84.6664,84.0091,84.0091,34445.0
2022-08-04 09:35:00,89.36,89.62,89.36,89.62,8187.0,83.9151,84.1593,83.9151,84.1593,8187.0
2022-08-04 09:40:00,89.56,89.66,89.44,89.48,22382.0,84.103,84.1969,83.9903,84.0278,22382.0
2022-08-04 09:45:00,89.45,89.77,89.39,89.73,11176.0,83.9997,84.3002,83.9433,84.2626,11176.0
2022-08-04 09:50:00,89.72,89.82,89.58,89.7,12508.0,84.2532,84.3471,84.1217,84.2344,12508.0
2022-08-04 09:55:00,89.73,89.85,89.59,89.69,11278.0,84.2626,84.3753,84.1311,84.225,11278.0
2022-08-04 10:00:00,89.73,89.88,89.72,89.81,6960.0,84.2626,84.4035,84.2532,84.3377,6960.0
2022-08-04 10:05:00,89.81,89.91,89.75,89.77,7168.0,84.3377,84.4316,84.2814,84.3002,7168.0
2022-08-04 10:10:00,89.82,89.97,89.76,89.88,5909.0,84.3471,84.488,84.2908,84.4035,5909.0
2022-08-04 10:15:00,89.88,89.9,89.76,89.87,6312.0,84.4035,84.4222,84.2908,84.3941,6312.0
2022-08-04 10:20:00,89.87,89.87,89.69,89.79,11071.0,84.3941,84.3941,84.225,84.3189,11071.0
2022-08-04 10:25:00,89.78,89.98,89.76,89.83,29653.0,84.3096,84.4974,84.2908,84.3565,29653.0
2022-08-04 10:30:00,89.89,89.93,89.76,89.78,19053.0,84.4129,84.4504,84.2908,84.3096,19053.0
2022-08-04 10:35:00,89.79,89.8,89.56,89.58,31130.0,84.3189,84.3283,84.103,84.1217,31130.0
2022-08-04 10:40:00,89.6,89.71,89.56,89.6,61396.0,84.1405,84.2438,84.103,84.1405,61396.0
2022-08-04 10:45:00,89.59,89.76,89.56,89.75,47768.0,84.1311,84.2908,84.103,84.2814,47768.0
2022-08-04 10:50:00,89.73,89.91,89.72,89.86,13981.0,84.2626,84.4316,84.2532,84.3847,13981.0
2022-08-04 10:55:00,89.87,89.89,89.75,89.75,10020.0,84.3941,84.4129,84.2814,84.2814,10020.0
2022-08-04 11:00:00,89.78,89.8,89.75,89.75,4384.0,84.3096,84.3283,84.2814,84.2814,4384.0
2022-08-04 11:05:00,89.77,89.83,89.74,89.74,7521.0,84.3002,84.3565,84.272,84.272,7521.0
2022-08-04 11:10:00,89.75,89.79,89.65,89.71,7173.0,84.2814,84.3189,84.1875,84.2438,7173.0
2022-08-04 11:15:00,89.7,89.78,89.64,89.76,11105.0,84.2344,84.3096,84.1781,84.2908,11105.0
2022-08-04 11:20:00,89.79,89.85,89.64,89.65,9201.0,84.3189,84.3753,84.1781,84.1875,9201.0
2022-08-04 11:25:00,89.64,89.71,89.5,89.56,12101.0,84.1781,84.2438,84.0466,84.103,12101.0
2022-08-04 11:30:00,89.57,89.78,89.57,89.75,8023.0,84.1123,84.3096,84.1123,84.2814,8023.0
2022-08-04 11:35:00,89.75,89.81,89.6,89.62,6394.0,84.2814,84.3377,84.1405,84.1593,6394.0
2022-08-04 11:40:00,89.63,89.69,89.51,89.6,10975.0,84.1687,84.225,84.056,84.1405,10975.0
2022-08-04 11:45:00,89.63,89.75,89.62,89.66,7167.0,84.1687,84.2814,84.1593,84.1969,7167.0
2022-08-04 11:50:00,89.67,89.74,89.63,89.71,4357.0,84.2063,84.272,84.1687,84.2438,4357.0
2022-08-04 11:55:00,89.72,89.76,89.68,89.72,3132.0,84.2532,84.2908,84.2156,84.2532,3132.0
2022-08-04 12:00:00,89.73,89.74,89.63,89.65,7178.0,84.2626,84.272,84.1687,84.1875,7178.0
2022-08-04 12:05:00,89.63,89.65,89.63,89.64,5880.0,84.1687,84.1875,84.1687,84.1781,5880.0
2022-08-04 12:10:00,89.64,89.73,89.59,89.68,4805.0,84.1781,84.2626,84.1311,84.2156,4805.0
2022-08-04 12:15:00,89.62,89.67,89.58,89.61,8142.0,84.1593,84.2063,84.1217,84.1499,8142.0
2022-08-04 12:20:00,89.58,89.69,89.54,89.67,5090.0,84.1217,84.225,84.0842,84.2063,5090.0
2022-08-04 12:25:00,89.7,89.74,89.68,89.72,3838.0,84.2344,84.272,84.2156,84.2532,3838.0
2022-08-04 12:30:00,89.72,89.75,89.68,89.74,3850.0,84.2532,84.2814,84.2156,84.272,3850.0
2022-08-04 12:35:00,89.76,89.76,89.67,89.69,3956.0,84.2908,84.2908,84.2063,84.225,3956.0
2022-08-04 12:40:00,89.7,89.73,89.59,89.7,7528.0,84.2344,84.2626,84.1311,84.2344,7528.0
2022-08-04 12:45:00,89.71,89.72,89.47,89.47,14306.0,84.2438,84.2532,84.0184,84.0184,14306.0
2022-08-04 12:50:00,89.48,89.55,89.47,89.51,15244.0,84.0278,84.0936,84.0184,84.056,15244.0
2022-08-04 12:55:00,89.52,89.53,89.46,89.5,6829.0,84.0654,84.0748,84.0091,84.0466,6829.0
2022-08-04 13:00:00,89.51,89.59,89.51,89.55,4415.0,84.056,84.1311,84.056,84.0936,4415.0
2022-08-04 13:05:00,89.56,89.6,89.53,89.56,6842.0,84.103,84.1405,84.0748,84.103,6842.0
2022-08-04 13:10:00,89.55,89.62,89.55,89.61,3345.0,84.0936,84.1593,84.0936,84.1499,3345.0
2022-08-04 13:15:00,89.62,89.77,89.62,89.73,4952.0,84.1593,84.3002,84.1593,84.2626,4952.0
2022-08-04 13:20:00,89.72,89.82,89.67,89.74,5096.0,84.2532,84.3471,84.2063,84.272,5096.0
2022-08-04 13:25:00,89.76,89.8,89.72,89.73,10208.0,84.2908,84.3283,84.2532,84.2626,10208.0
2022-08-04 13:30:00,89.71,89.78,89.66,89.77,4060.0,84.2438,84.3096,84.1969,84.3002,4060.0
2022-08-04 13:35:00,89.8,89.82,89.78,89.79,5996.0,84.3283,84.3471,84.3096,84.3189,5996.0
2022-08-04 13:40:00,89.78,89.87,89.78,89.83,5817.0,84.3096,84.3941,84.3096,84.3565,5817.0
2022-08-04 13:45:00,89.82,89.91,89.79,89.91,8050.0,84.3471,84.4316,84.3189,84.4316,8050.0
2022-08-04 13:50:00,89.92,89.92,89.82,89.83,2718.0,84.441,84.441,84.3471,84.3565,2718.0
2022-08-04 13:55:00,89.84,89.88,89.81,89.87,4690.0,84.3659,84.4035,84.3377,84.3941,4690.0
2022-08-04 14:00:00,89.86,89.89,89.83,89.88,5727.0,84.3847,84.4129,84.3565,84.4035,5727.0
2022-08-04 14:05:00,89.88,89.88,89.8,89.8,8829.0,84.4035,84.4035,84.3283,84.3283,8829.0
2022-08-04 14:10:00,89.8,89.82,89.74,89.79,5247.0,84.3283,84.3471,84.272,84.3189,5247.0
2022-08-04 14:15:00,89.79,89.87,89.79,89.86,7023.0,84.3189,84.3941,84.3189,84.3847,7023.0
2022-08-04 14:20:00,89.86,89.87,89.75,89.76,7401.0,84.3847,84.3941,84.2814,84.2908,7401.0
2022-08-04 14:25:00,89.77,89.85,89.76,89.81,7530.0,84.3002,84.3753,84.2908,84.3377,7530.0
2022-08-04 14:30:00,89.8,89.82,89.7,89.71,7724.0,84.3283,84.3471,84.2344,84.2438,7724.0
2022-08-04 14:35:00,89.7,89.7,89.59,89.69,24170.0,84.2344,84.2344,84.1311,84.225,24170.0
2022-08-04 14:40:00,89.68,89.68,89.57,89.65,14128.0,84.2156,84.2156,84.1123,84.1875,14128.0
2022-08-04 14:45:00,89.64,89.66,89.57,89.62,18084.0,84.1781,84.1969,84.1123,84.1593,18084.0
2022-08-04 14:50:00,89.62,89.66,89.6,89.63,12212.0,84.1593,84.1969,84.1405,84.1687,12212.0
2022-08-04 14:55:00,89.62,89.64,89.56,89.59,8277.0,84.1593,84.1781,84.103,84.1311,8277.0
2022-08-04 15:00:00,89.56,89.67,89.56,89.67,8943.0,84.103,84.2063,84.103,84.2063,8943.0
2022-08-04 15:05:00,89.66,89.72,89.64,89.7,7389.0,84.1969,84.2532,84.1781,84.2344,7389.0
2022-08-04 15:10:00,89.72,89.82,89.7,89.81,7478.0,84.2532,84.3471,84.2344,84.3377,7478.0
2022-08-04 15:15:00,89.82,89.85,89.75,89.76,12040.0,84.3471,84.3753,84.2814,84.2908,12040.0
2022-08-04 15:20:00,89.75,89.76,89.66,89.67,16503.0,84.2814,84.2908,84.1969,84.2063,16503.0
2022-08-04 15:25:00,89.66,89.74,89.65,89.71,9774.0,84.1969,84.272,84.1875,84.2438,9774.0
2022-08-04 15:30:00,89.71,89.71,89.53,89.54,16777.0,84.2438,84.2438,84.0748,84.0842,16777.0
2022-08-04 15:35:00,89.52,89.62,89.52,89.55,17984.0,84.0654,84.1593,84.0654,84.0936,17984.0
2022-08-04 15:40:00,89.55,89.58,89.47,89.53,20965.0,84.0936,84.1217,84.0184,84.0748,20965.0
2022-08-04 15:45:00,89.52,89.53,89.44,89.49,32893.0,84.0654,84.0748,83.9903,84.0372,32893.0
2022-08-04 15:50:00,89.5,89.58,89.48,89.54,56336.0,84.0466,84.1217,84.0278,84.0842,56336.0
2022-08-04 15:55:00,89.54,89.6,89.45,89.59,104698.0,84.0842,84.1405,83.9997,84.1311,104698.0
2022-08-05 09:30:00,89.27,89.39,89.07,89.15,66971.0,83.8306,83.9433,83.6428,83.7179,66971.0
2022-08-05 09:35:00,89.17,89.35,89.09,89.27,16270.0,83.7367,83.9058,83.6616,83.8306,16270.0
2022-08-05 09:40:00,89.29,89.43,89.22,89.27,12892.0,83.8494,83.9809,83.7837,83.8306,12892.0
2022-08-05 09:45:00,89.28,89.49,89.15,89.47,12687.0,83.84,84.0372,83.7179,84.0184,12687.0
2022-08-05 09:50:00,89.47,89.63,89.39,89.61,6553.0,84.0184,84.1687,83.9433,84.1499,6553.0
2022-08-05 09:55:00,89.61,89.73,89.43,89.71,14145.0,84.1499,84.2626,83.9809,84.2438,14145.0
2022-08-05 10:00:00,89.7,89.9,89.7,89.79,13505.0,84.2344,84.4222,84.2344,84.3189,13505.0
2022-08-05 10:05:00,89.79,90.02,89.79,89.96,8988.0,84.3189,84.5349,84.3189,84.4786,8988.0
2022-08-05 10:10:00,90.0,90.06,89.9,90.05,8198.0,84.5161,84.5725,84.4222,84.5631,8198.0
2022-08-05 10:15:00,90.04,90.17,90.03,90.12,11367.0,84.5537,84.6758,84.5443,84.6288,11367.0
2022-08-05 10:20:00,90.14,90.14,89.97,90.03,11347.0,84.6476,84.6476,84.488,84.5443,11347.0
2022-08-05 10:25:00,90.03,90.03,89.78,89.81,13075.0,84.5443,84.5443,84.3096,84.3377,13075.0
2022-08-05 10:30:00,89.82,89.82,89.56,89.58,18610.0,84.3471,84.3471,84.103,84.1217,18610.0
2022-08-05 10:35:00,89.6,89.75,89.51,89.73,20872.0,84.1405,84.2814,84.056,84.2626,20872.0
2022-08-05 10:40:00,89.73,89.73,89.55,89.6,17242.0,84.2626,84.2626,84.0936,84.1405,17242.0
2022-08-05 10:45:00,89.61,89.7,89.6,89.7,10884.0,84.1499,84.2344,84.1405,84.2344,10884.0
2022-08-05 10:50:00,89.7,89.72,89.56,89.72,11458.0,84.2344,84.2532,84.103,84.2532,11458.0
2022-08-05 10:55:00,89.72,89.73,89.66,89.66,10320.0,84.2532,84.2626,84.1969,84.1969,10320.0
2022-08-05 11:00:00,89.7,89.72,89.57,89.65,9659.0,84.2344,84.2532,84.1123,84.1875,9659.0
2022-08-05 11:05:00,89.64,89.65,89.51,89.57,8589.0,84.1781,84.1875,84.056,84.1123,8589.0
2022-08-05 11:10:00,89.6,89.67,89.51,89.54,13508.0,84.1405,84.2063,84.056,84.0842,13508.0
2022-08-05 11:15:00,89.55,89.55,89.41,89.45,7379.0,84.0936,84.0936,83.9621,83.9997,7379.0
2022-08-05 11:20:00,89.44,89.45,89.3,89.31,13454.0,83.9903,83.9997,83.8588,83.8682,13454.0
2022-08-05 11:25:00,89.31,89.31,89.23,89.26,23739.0,83.8682,83.8682,83.7931,83.8212,23739.0
2022-08-05 11:30:00,89.25,89.4,89.21,89.35,27581.0,83.8118,83.9527,83.7743,83.9058,27581.0
2022-08-05 11:35:00,89.35,89.37,89.25,89.29,24451.0,83.9058,83.9245,83.8118,83.8494,24451.0
2022-08-05 11:40:00,89.27,89.37,89.24,89.3,31026.0,83.8306,83.9245,83.8025,83.8588,31026.0
2022-08-05 11:45:00,89.3,89.3,89.17,89.21,20961.0,83.8588,83.8588,83.7367,83.7743,20961.0
2022-08-05 11:50:00,89.24,89.28,89.18,89.2,16075.0,83.8025,83.84,83.7461,83.7649,16075.0
2022-08-05 11:55:00,89.2,89.25,89.11,89.15,17513.0,83.7649,83.8118,83.6804,83.7179,17513.0
2022-08-05 12:00:00,89.15,89.4,89.14,89.4,12038.0,83.7179,83.9527,83.7085,83.9527,12038.0
2022-08-05 12:05:00,89.42,89.58,89.33,89.37,13773.0,83.9715,84.1217,83.887,83.9245,13773.0
2022-08-05 12:10:00,89.38,89.5,89.37,89.5,9561.0,83.9339,84.0466,83.9245,84.0466,9561.0
2022-08-05 12:15:00,89.5,89.54,89.47,89.5,10540.0,84.0466,84.0842,84.0184,84.0466,10540.0
2022-08-05 12:20:00,89.49,89.56,89.41,89.45,11486.0,84.0372,84.103,83.9621,83.9997,11486.0
2022-08-05 12:25:00,89.45,89.52,89.41,89.44,8042.0,83.9997,84.0654,83.9621,83.9903,8042.0
2022-08-05 12:30:00,89.43,89.46,89.37,89.37,6756.0,83.9809,84.0091,83.9245,83.9245,6756.0
2022-08-05 12:35:00,89.36,89.4,89.31,89.34,11587.0,83.9151,83.9527,83.8682,83.8964,11587.0
2022-08-05 12:40:00,89.33,89.43,89.3,89.42,11067.0,83.887,83.9809,83.8588,83.9715,11067.0
2022-08-05 12:45:00,89.42,89.59,89.42,89.57,15732.0,83.9715,84.1311,83.9715,84.1123,15732.0
2022-08-05 12:50:00,89.6,89.62,89.54,89.57,9031.0,84.1405,84.1593,84.0842,84.1123,9031.0
2022-08-05 12:55:00,89.58,89.62,89.51,89.55,15051.0,84.1217,84.1593,84.056,84.0936,15051.0
2022-08-05 13:00:00,89.53,89.59,89.48,89.59,9529.0,84.0748,84.1311,84.0278,84.1311,9529.0
2022-08-05 13:05:00,89.62,89.71,89.62,89.71,8578.0,84.1593,84.2438,84.1593,84.2438,8578.0
2022-08-05 13:10:00,89.71,89.87,89.71,89.87,10047.0,84.2438,84.3941,84.2438,84.3941,10047.0
2022-08-05 13:15:00,89.88,89.96,89.83,89.88,11422.0,84.4035,84.4786,84.3565,84.4035,11422.0
2022-08-05 13:20:00,89.87,90.04,89.84,90.04,9686.0,84.3941,84.5537,84.3659,84.5537,9686.0
2022-08-05 13:25:00,90.03,90.13,90.02,90.07,11711.0,84.5443,84.6382,84.5349,84.5819,11711.0
2022-08-05 13:30:00,90.06,90.21,90.04,90.2,47680.0,84.5725,84.7134,84.5537,84.704,47680.0
2022-08-05 13:35:00,90.2,90.3,90.19,90.27,11707.0,84.704,84.7979,84.6946,84.7697,11707.0
2022-08-05 13:40:00,90.27,90.29,90.19,90.2,8000.0,84.7697,84.7885,84.6946,84.704,8000.0
2022-08-05 13:45:00,90.2,90.23,90.17,90.17,6957.0,84.704,84.7321,84.6758,84.6758,6957.0
2022-08-05 13:50:00,90.18,90.21,90.14,90.17,7950.0,84.6852,84.7134,84.6476,84.6758,7950.0
2022-08-05 13:55:00,90.17,90.19,90.06,90.06,24264.0,84.6758,84.6946,84.5725,84.5725,24264.0
2022-08-05 14:00:00,90.06,90.17,90.04,90.14,9509.0,84.5725,84.6758,84.5537,84.6476,9509.0
2022-08-05 14:05:00,90.14,90.19,90.12,90.13,8149.0,84.6476,84.6946,84.6288,84.6382,8149.0
2022-08-05 14:10:00,90.15,90.16,90.09,90.1,4607.0,84.657,84.6664,84.6007,84.6101,4607.0
2022-08-05 14:15:00,90.13,90.15,90.08,90.15,6834.0,84.6382,84.657,84.5913,84.657,6834.0
2022-08-05 14:20:00,90.15,90.2,90.14,90.19,5181.0,84.657,84.704,84.6476,84.6946,5181.0
2022-08-05 14:25:00,90.2,90.21,89.96,89.98,7932.0,84.704,84.7134,84.4786,84.4974,7932.0
2022-08-05 14:30:00,89.97,90.04,89.93,90.03,8103.0,84.488,84.5537,84.4504,84.5443,8103.0
2022-08-05 14:35:00,90.02,90.07,90.0,90.05,7418.0,84.5349,84.5819,84.5161,84.5631,7418.0
2022-08-05 14:40:00,90.04,90.09,90.02,90.08,5298.0,84.5537,84.6007,84.5349,84.5913,5298.0
2022-08-05 14:45:00,90.07,90.15,90.07,90.12,4700.0,84.5819,84.657,84.5819,84.6288,4700.0
2022-08-05 14:50:00,90.11,90.18,90.1,90.16,10720.0,84.6194,84.6852,84.6101,84.6664,10720.0
2022-08-05 14:55:00,90.16,90.16,90.03,90.09,7755.0,84.6664,84.6664,84.5443,84.6007,7755.0
2022-08-05 15:00:00,90.11,90.22,90.08,90.18,57836.0,84.6194,84.7227,84.5913,84.6852,57836.0
2022-08-05 15:05:00,90.18,90.19,90.07,90.13,10408.0,84.6852,84.6946,84.5819,84.6382,10408.0
2022-08-05 15:10:00,90.16,90.23,90.16,90.2,7733.0,84.6664,84.7321,84.6664,84.704,7733.0
2022-08-05 15:15:00,90.22,90.27,90.17,90.17,9897.0,84.7227,84.7697,84.6758,84.6758,9897.0
2022-08-05 15:20:00,90.19,90.23,90.15,90.2,20271.0,84.6946,84.7321,84.657,84.704,20271.0
2022-08-05 15:25:00,90.21,90.23,90.14,90.17,22520.0,84.7134,84.7321,84.6476,84.6758,22520.0
2022-08-05 15:30:00,90.16,90.19,90.13,90.17,34171.0,84.6664,84.6946,84.6382,84.6758,34171.0
2022-08-05 15:35:00,90.17,90.22,90.07,90.09,28886.0,84.6758,84.7227,84.5819,84.6007,28886.0
2022-08-05 15:40:00,90.1,90.14,90.04,90.13,27846.0,84.6101,84.6476,84.5537,84.6382,27846.0
2022-08-05 15:45:00,90.14,90.25,90.13,90.19,27223.0,84.6476,84.7509,84.6382,84.6946,27223.0
2022-08-05 15:50:00,90.21,90.32,90.2,90.32,59366.0,84.7134,84.8167,84.704,84.8167,59366.0
2022-08-05 15:55:00,90.31,90.45,90.26,90.38,172057.0,84.8073,84.9387,84.7603,84.873,172057.0
2022-08-08 09:30:00,91.13,91.22,90.71,90.71,30256.0,85.5773,85.6618,85.1829,85.1829,30256.0
2022-08-08 09:35:00,90.76,90.95,90.51,90.74,7554.0,85.2298,85.4083,84.9951,85.2111,7554.0
2022-08-08 09:40:00,90.64,90.78,90.57,90.58,18633.0,85.1172,85.2486,85.0514,85.0608,18633.0
2022-08-08 09:45:00,90.59,90.67,90.5,90.61,15714.0,85.0702,85.1453,84.9857,85.089,15714.0
2022-08-08 09:50:00,90.62,90.65,90.37,90.42,21693.0,85.0984,85.1265,84.8636,84.9106,21693.0
2022-08-08 09:55:00,90.43,90.43,90.27,90.27,14474.0,84.9199,84.9199,84.7697,84.7697,14474.0
2022-08-08 10:00:00,90.25,90.44,90.25,90.36,16160.0,84.7509,84.9293,84.7509,84.8542,16160.0
2022-08-08 10:05:00,90.38,90.44,90.08,90.24,20053.0,84.873,84.9293,84.5913,84.7415,20053.0
2022-08-08 10:10:00,90.22,90.31,90.16,90.18,25490.0,84.7227,84.8073,84.6664,84.6852,25490.0
2022-08-08 10:15:00,90.18,90.38,90.15,90.38,18247.0,84.6852,84.873,84.657,84.873,18247.0
2022-08-08 10:20:00,90.36,90.44,90.29,90.42,23866.0,84.8542,84.9293,84.7885,84.9106,23866.0
2022-08-08 10:25:00,90.43,90.45,90.24,90.38,24458.0,84.9199,84.9387,84.7415,84.873,24458.0
2022-08-08 10:30:00,90.4,90.45,90.3,90.32,12949.0,84.8918,84.9387,84.7979,84.8167,12949.0
2022-08-08 10:35:00,90.31,90.39,90.29,90.37,12114.0,84.8073,84.8824,84.7885,84.8636,12114.0
2022-08-08 10:40:00,90.37,90.52,90.35,90.51,30986.0,84.8636,85.0045,84.8448,84.9951,30986.0
2022-08-08 10:45:00,90.52,90.54,90.33,90.34,59795.0,85.0045,85.0232,84.826,84.8354,59795.0
2022-08-08 10:50:00,90.36,90.42,90.25,90.28,11638.0,84.8542,84.9106,84.7509,84.7791,11638.0
2022-08-08 10:55:00,90.3,90.38,90.25,90.33,41365.0,84.7979,84.873,84.7509,84.826,41365.0
2022-08-08 11:00:00,90.36,90.46,90.33,90.35,9716.0,84.8542,84.9481,84.826,84.8448,9716.0
2022-08-08 11:05:00,90.34,90.36,90.18,90.23,12639.0,84.8354,84.8542,84.6852,84.7321,12639.0
2022-08-08 11:10:00,90.21,90.25,90.08,90.22,36906.0,84.7134,84.7509,84.5913,84.7227,36906.0
2022-08-08 11:15:00,90.23,90.27,90.01,90.09,25169.0,84.7321,84.7697,84.5255,84.6007,25169.0
2022-08-08 11:20:00,90.08,90.1,89.99,90.02,18212.0,84.5913,84.6101,84.5068,84.5349,18212.0
2022-08-08 11:25:00,90.03,90.05,89.93,89.93,10873.0,84.5443,84.5631,84.4504,84.4504,10873.0
2022-08-08 11:30:00,89.92,89.93,89.82,89.83,9793.0,84.441,84.4504,84.3471,84.3565,9793.0
2022-08-08 11:35:00,89.84,89.89,89.68,89.7,17077.0,84.3659,84.4129,84.2156,84.2344,17077.0
2022-08-08 11:40:00,89.7,89.78,89.65,89.69,65704.0,84.2344,84.3096,84.1875,84.225,65704.0
2022-08-08 11:45:00,89.69,89.76,89.67,89.7,16104.0,84.225,84.2908,84.2063,84.2344,16104.0
2022-08-08 11:50:00,89.73,89.85,89.71,89.85,10088.0,84.2626,84.3753,84.2438,84.3753,10088.0
2022-08-08 11:55:00,89.86,89.94,89.85,89.85,15129.0,84.3847,84.4598,84.3753,84.3753,15129.0
2022-08-08 12:00:00,89.86,89.99,89.85,89.93,19412.0,84.3847,84.5068,84.3753,84.4504,19412.0
2022-08-08 12:05:00,89.92,89.93,89.64,89.67,14183.0,84.441,84.4504,84.1781,84.2063,14183.0
2022-08-08 12:10:00,89.69,89.74,89.6,89.66,19122.0,84.225,84.272,84.1405,84.1969,19122.0
2022-08-08 12:15:00,89.67,89.7,89.43,89.56,25812.0,84.2063,84.2344,83.9809,84.103,25812.0
2022-08-08 12:20:00,89.52,89.6,89.5,89.58,12306.0,84.0654,84.1405,84.0466,84.1217,12306.0
2022-08-08 12:25:00,89.57,89.64,89.48,89.53,12418.0,84.1123,84.1781,84.0278,84.0748,12418.0
2022-08-08 12:30:00,89.55,89.61,89.55,89.58,12048.0,84.0936,84.1499,84.0936,84.1217,12048.0
2022-08-08 12:35:00,89.58,89.63,89.46,89.61,11812.0,84.1217,84.1687,84.0091,84.1499,11812.0
2022-08-08 12:40:00,89.63,89.83,89.62,89.8,8284.0,84.1687,84.3565,84.1593,84.3283,8284.0
2022-08-08 12:45:00,89.8,89.83,89.74,89.81,5839.0,84.3283,84.3565,84.272,84.3377,5839.0
2022-08-08 12:50:00,89.81,89.84,89.79,89.84,12468.0,84.3377,84.3659,84.3189,84.3659,12468.0
2022-08-08 12:55:00,89.83,89.84,89.77,89.82,12626.0,84.3565,84.3659,84.3002,84.3471,12626.0
2022-08-08 13:00:00,89.8,89.82,89.72,89.81,12441.0,84.3283,84.3471,84.2532,84.3377,12441.0
2022-08-08 13:05:00,89.8,90.05,89.8,90.05,26191.0,84.3283,84.5631,84.3283,84.5631,26191.0
2022-08-08 13:10:00,90.06,90.08,89.92,89.99,9165.0,84.5725,84.5913,84.441,84.5068,9165.0
2022-08-08 13:15:00,89.99,90.09,89.98,90.03,11823.0,84.5068,84.6007,84.4974,84.5443,11823.0
2022-08-08 13:20:00,90.01,90.04,89.92,90.04,11058.0,84.5255,84.5537,84.441,84.5537,11058.0
2022-08-08 13:25:00,90.05,90.06,89.89,89.89,10571.0,84.5631,84.5725,84.4129,84.4129,10571.0
2022-08-08 13:30:00,89.9,90.04,89.9,89.98,9626.0,84.4222,84.5537,84.4222,84.4974,9626.0
2022-08-08 13:35:00,89.99,90.05,89.92,89.95,10428.0,84.5068,84.5631,84.441,84.4692,10428.0
2022-08-08 13:40:00,89.94,90.12,89.93,90.12,21484.0,84.4598,84.6288,84.4504,84.6288,21484.0
2022-08-08 13:45:00,90.1,90.12,90.05,90.06,11755.0,84.6101,84.6288,84.5631,84.5725,11755.0
2022-08-08 13:50:00,90.07,90.26,90.04,90.25,46438.0,84.5819,84.7603,84.5537,84.7509,46438.0
2022-08-08 13:55:00,90.27,90.29,90.21,90.26,7298.0,84.7697,84.7885,84.7134,84.7603,7298.0
2022-08-08 14:00:00,90.26,90.26,90.04,90.04,51569.0,84.7603,84.7603,84.5537,84.5537,51569.0
2022-08-08 14:05:00,90.03,90.2,89.96,90.16,10963.0,84.5443,84.704,84.4786,84.6664,10963.0
2022-08-08 14:10:00,90.17,90.17,90.07,90.08,7656.0,84.6758,84.6758,84.5819,84.5913,7656.0
2022-08-08 14:15:00,90.08,90.13,89.98,90.08,10304.0,84.5913,84.6382,84.4974,84.5913,10304.0
2022-08-08 14:20:00,90.07,90.07,90.0,90.02,8541.0,84.5819,84.5819,84.5161,84.5349,8541.0
2022-08-08 14:25:00,89.99,90.03,89.93,89.97,9904.0,84.5068,84.5443,84.4504,84.488,9904.0
2022-08-08 14:30:00,89.97,90.01,89.91,89.95,9632.0,84.488,84.5255,84.4316,84.4692,9632.0
2022-08-08 14:35:00,89.94,89.94,89.82,89.91,14684.0,84.4598,84.4598,84.3471,84.4316,14684.0
2022-08-08 14:40:00,89.92,90.07,89.92,90.01,9975.0,84.441,84.5819,84.441,84.5255,9975.0
2022-08-08 14:45:00,90.01,90.01,89.92,89.94,10590.0,84.5255,84.5255,84.441,84.4598,10590.0
2022-08-08 14:50:00,89.93,89.93,89.82,89.83,16917.0,84.4504,84.4504,84.3471,84.3565,16917.0
2022-08-08 14:55:00,89.83,89.95,89.83,89.94,8136.0,84.3565,84.4692,84.3565,84.4598,8136.0
2022-08-08 15:00:00,89.92,89.94,89.87,89.88,10201.0,84.441,84.4598,84.3941,84.4035,10201.0
2022-08-08 15:05:00,89.87,89.88,89.84,89.88,12203.0,84.3941,84.4035,84.3659,84.4035,12203.0
2022-08-08 15:10:00,89.88,89.88,89.8,89.84,14288.0,84.4035,84.4035,84.3283,84.3659,14288.0
2022-08-08 15:15:00,89.83,89.83,89.68,89.8,58169.0,84.3565,84.3565,84.2156,84.3283,58169.0
2022-08-08 15:20:00,89.81,89.85,89.73,89.81,14042.0,84.3377,84.3753,84.2626,84.3377,14042.0
2022-08-08 15:25:00,89.8,89.84,89.75,89.79,14105.0,84.3283,84.3659,84.2814,84.3189,14105.0
2022-08-08 15:30:00,89.78,89.85,89.73,89.85,19021.0,84.3096,84.3753,84.2626,84.3753,19021.0
2022-08-08 15:35:00,89.84,89.88,89.77,89.81,24394.0,84.3659,84.4035,84.3002,84.3377,24394.0
2022-08-08 15:40:00,89.81,89.91,89.81,89.9,18967.0,84.3377,84.4316,84.3377,84.4222,18967.0
2022-08-08 15:45:00,89.92,90.0,89.9,89.93,33169.0,84.441,84.5161,84.4222,84.4504,33169.0
2022-08-08 15:50:00,89.93,90.02,89.89,90.0,77795.0,84.4504,84.5349,84.4129,84.5161,77795.0
2022-08-08 15:55:00,90.0,90.05,89.95,90.02,148498.0,84.5161,84.5631,84.4692,84.5349,148498.0
2022-08-09 09:30:00,87.69,87.91,86.84,86.86,157555.0,82.3469,82.5535,81.5487,81.5675,157555.0
2022-08-09 09:35:00,86.92,87.21,86.59,86.63,190669.0,81.6238,81.8961,81.3139,81.3515,190669.0
2022-08-09 09:40:00,86.69,86.81,86.19,86.54,73243.0,81.4078,81.5205,80.9383,81.267,73243.0
2022-08-09 09:45:00,86.5,87.11,86.4,86.99,51690.0,81.2294,81.8022,81.1355,81.6896,51690.0
2022-08-09 09:50:00,87.02,87.15,86.71,86.79,43070.0,81.7177,81.8398,81.4266,81.5017,43070.0
2022-08-09 09:55:00,86.77,87.11,86.71,86.87,50569.0,81.483,81.8022,81.4266,81.5769,50569.0
2022-08-09 10:00:00,86.9,87.13,86.83,86.93,58178.0,81.605,81.821,81.5393,81.6332,58178.0
2022-08-09 10:05:00,86.95,86.96,86.57,86.57,23915.0,81.652,81.6614,81.2951,81.2951,23915.0
2022-08-09 10:10:00,86.56,86.89,86.56,86.89,48405.0,81.2858,81.5956,81.2858,81.5956,48405.0
2022-08-09 10:15:00,86.88,87.03,86.68,86.79,56392.0,81.5863,81.7271,81.3984,81.5017,56392.0
2022-08-09 10:20:00,86.81,86.87,86.62,86.64,17086.0,81.5205,81.5769,81.3421,81.3609,17086.0
2022-08-09 10:25:00,86.65,86.75,86.56,86.69,21055.0,81.3703,81.4642,81.2858,81.4078,21055.0
2022-08-09 10:30:00,86.69,86.74,86.61,86.73,28677.0,81.4078,81.4548,81.3327,81.4454,28677.0
2022-08-09 10:35:00,86.73,86.77,86.58,86.6,33201.0,81.4454,81.483,81.3045,81.3233,33201.0
2022-08-09 10:40:00,86.6,86.6,86.51,86.59,28811.0,81.3233,81.3233,81.2388,81.3139,28811.0
2022-08-09 10:45:00,86.58,86.9,86.57,86.9,31928.0,81.3045,81.605,81.2951,81.605,31928.0
2022-08-09 10:50:00,86.91,86.94,86.72,86.75,39068.0,81.6144,81.6426,81.436,81.4642,39068.0
2022-08-09 10:55:00,86.76,86.77,86.54,86.56,27998.0,81.4736,81.483,81.267,81.2858,27998.0
2022-08-09 11:00:00,86.56,86.57,86.34,86.38,23637.0,81.2858,81.2951,81.0792,81.1167,23637.0
2022-08-09 11:05:00,86.36,86.38,86.18,86.18,37182.0,81.0979,81.1167,80.9289,80.9289,37182.0
2022-08-09 11:10:00,86.16,86.38,86.08,86.38,44717.0,80.9101,81.1167,80.835,81.1167,44717.0
2022-08-09 11:15:00,86.39,86.6,86.33,86.49,48766.0,81.1261,81.3233,81.0698,81.22,48766.0
2022-08-09 11:20:00,86.5,86.54,86.41,86.47,25731.0,81.2294,81.267,81.1449,81.2012,25731.0
2022-08-09 11:25:00,86.46,86.65,86.42,86.56,36124.0,81.1918,81.3703,81.1543,81.2858,36124.0
2022-08-09 11:30:00,86.56,86.58,86.48,86.5,13860.0,81.2858,81.3045,81.2106,81.2294,13860.0
2022-08-09 11:35:00,86.48,86.56,86.43,86.51,13274.0,81.2106,81.2858,81.1637,81.2388,13274.0
2022-08-09 11:40:00,86.49,86.58,86.48,86.52,12579.0,81.22,81.3045,81.2106,81.2482,12579.0
2022-08-09 11:45:00,86.52,86.6,86.52,86.57,11494.0,81.2482,81.3233,81.2482,81.2951,11494.0
2022-08-09 11:50:00,86.57,86.57,86.43,86.54,18598.0,81.2951,81.2951,81.1637,81.267,18598.0
2022-08-09 11:55:00,86.53,86.53,86.42,86.44,12162.0,81.2576,81.2576,81.1543,81.1731,12162.0
2022-08-09 12:00:00,86.44,86.48,86.39,86.44,14409.0,81.1731,81.2106,81.1261,81.1731,14409.0
2022-08-09 12:05:00,86.44,86.67,86.43,86.54,15891.0,81.1731,81.3891,81.1637,81.267,15891.0
2022-08-09 12:10:00,86.55,86.65,86.51,86.55,17891.0,81.2764,81.3703,81.2388,81.2764,17891.0
2022-08-09 12:15:00,86.56,86.71,86.56,86.7,15877.0,81.2858,81.4266,81.2858,81.4172,15877.0
2022-08-09 12:20:00,86.69,86.78,86.64,86.64,15589.0,81.4078,81.4923,81.3609,81.3609,15589.0
2022-08-09 12:25:00,86.64,86.67,86.51,86.52,12409.0,81.3609,81.3891,81.2388,81.2482,12409.0
2022-08-09 12:30:00,86.51,86.57,86.51,86.54,12430.0,81.2388,81.2951,81.2388,81.267,12430.0
2022-08-09 12:35:00,86.55,86.64,86.52,86.63,8404.0,81.2764,81.3609,81.2482,81.3515,8404.0
2022-08-09 12:40:00,86.63,86.65,86.57,86.63,10754.0,81.3515,81.3703,81.2951,81.3515,10754.0
2022-08-09 12:45:00,86.63,86.66,86.56,86.66,10044.0,81.3515,81.3797,81.2858,81.3797,10044.0
2022-08-09 12:50:00,86.67,86.8,86.63,86.79,29184.0,81.3891,81.5111,81.3515,81.5017,29184.0
2022-08-09 12:55:00,86.81,86.82,86.75,86.8,9827.0,81.5205,81.5299,81.4642,81.5111,9827.0
2022-08-09 13:00:00,86.81,86.83,86.76,86.8,9969.0,81.5205,81.5393,81.4736,81.5111,9969.0
2022-08-09 13:05:00,86.81,86.84,86.75,86.83,9167.0,81.5205,81.5487,81.4642,81.5393,9167.0
2022-08-09 13:10:00,86.83,87.01,86.82,87.01,18898.0,81.5393,81.7083,81.5299,81.7083,18898.0
2022-08-09 13:15:00,86.99,87.01,86.91,86.91,13456.0,81.6896,81.7083,81.6144,81.6144,13456.0
2022-08-09 13:20:00,86.91,86.95,86.86,86.87,13233.0,81.6144,81.652,81.5675,81.5769,13233.0
2022-08-09 13:25:00,86.87,86.91,86.82,86.82,13352.0,81.5769,81.6144,81.5299,81.5299,13352.0
2022-08-09 13:30:00,86.79,86.81,86.75,86.78,16725.0,81.5017,81.5205,81.4642,81.4923,16725.0
2022-08-09 13:35:00,86.79,86.85,86.77,86.85,12896.0,81.5017,81.5581,81.483,81.5581,12896.0
2022-08-09 13:40:00,86.86,86.9,86.74,86.74,11299.0,81.5675,81.605,81.4548,81.4548,11299.0
2022-08-09 13:45:00,86.74,86.77,86.66,86.76,9174.0,81.4548,81.483,81.3797,81.4736,9174.0
2022-08-09 13:50:00,86.75,86.77,86.71,86.74,9107.0,81.4642,81.483,81.4266,81.4548,9107.0
2022-08-09 13:55:00,86.75,86.87,86.73,86.83,9954.0,81.4642,81.5769,81.4454,81.5393,9954.0
2022-08-09 14:00:00,86.83,86.9,86.8,86.8,10669.0,81.5393,81.605,81.5111,81.5111,10669.0
2022-08-09 14:05:00,86.78,86.8,86.74,86.77,11620.0,81.4923,81.5111,81.4548,81.483,11620.0
2022-08-09 14:10:00,86.77,86.82,86.61,86.64,12456.0,81.483,81.5299,81.3327,81.3609,12456.0
2022-08-09 14:15:00,86.64,86.64,86.42,86.48,19419.0,81.3609,81.3609,81.1543,81.2106,19419.0
2022-08-09 14:20:00,86.47,86.47,86.36,86.44,14698.0,81.2012,81.2012,81.0979,81.1731,14698.0
2022-08-09 14:25:00,86.44,86.44,86.31,86.31,22946.0,81.1731,81.1731,81.051,81.051,22946.0
2022-08-09 14:30:00,86.31,86.34,86.27,86.31,12990.0,81.051,81.0792,81.0134,81.051,12990.0
2022-08-09 14:35:00,86.31,86.32,86.17,86.2,15098.0,81.051,81.0604,80.9195,80.9477,15098.0
2022-08-09 14:40:00,86.21,86.22,86.14,86.16,15509.0,80.9571,80.9665,80.8913,80.9101,15509.0
2022-08-09 14:45:00,86.18,86.32,86.18,86.31,15143.0,80.9289,81.0604,80.9289,81.051,15143.0
2022-08-09 14:50:00,86.32,86.41,86.31,86.34,12714.0,81.0604,81.1449,81.051,81.0792,12714.0
2022-08-09 14:55:00,86.34,86.42,86.32,86.33,12469.0,81.0792,81.1543,81.0604,81.0698,12469.0
2022-08-09 15:00:00,86.32,86.36,86.24,86.24,8742.0,81.0604,81.0979,80.9853,80.9853,8742.0
2022-08-09 15:05:00,86.23,86.26,86.2,86.26,10870.0,80.9759,81.004,80.9477,81.004,10870.0
2022-08-09 15:10:00,86.25,86.25,86.12,86.13,11945.0,80.9946,80.9946,80.8726,80.882,11945.0
2022-08-09 15:15:00,86.13,86.22,86.11,86.22,9429.0,80.882,80.9665,80.8632,80.9665,9429.0
2022-08-09 15:20:00,86.22,86.27,86.22,86.23,12955.0,80.9665,81.0134,80.9665,80.9759,12955.0
2022-08-09 15:25:00,86.24,86.24,86.17,86.23,19969.0,80.9853,80.9853,80.9195,80.9759,19969.0
2022-08-09 15:30:00,86.22,86.23,86.15,86.17,26159.0,80.9665,80.9759,80.9007,80.9195,26159.0
2022-08-09 15:35:00,86.17,86.27,86.16,86.23,43809.0,80.9195,81.0134,80.9101,80.9759,43809.0
2022-08-09 15:40:00,86.23,86.33,86.23,86.26,61421.0,80.9759,81.0698,80.9759,81.004,61421.0
2022-08-09 15:45:00,86.27,86.39,86.21,86.39,79983.0,81.0134,81.1261,80.9571,81.1261,79983.0
2022-08-09 15:50:00,86.39,86.56,86.39,86.54,122126.0,81.1261,81.2858,81.1261,81.267,122126.0
2022-08-09 15:55:00,86.55,86.6,86.4,86.58,224330.0,81.2764,81.3233,81.1355,81.3045,224330.0
2022-08-10 09:30:00,88.35,88.35,87.15,87.41,65873.0,82.9667,82.9667,81.8398,82.084,65873.0
2022-08-10 09:35:00,87.41,87.72,87.33,87.53,34562.0,82.084,82.3751,82.0088,82.1966,34562.0
2022-08-10 09:40:00,87.56,87.96,87.49,87.96,28084.0,82.2248,82.6004,82.1591,82.6004,28084.0
2022-08-10 09:45:00,88.0,88.17,87.93,88.1,16536.0,82.638,82.7977,82.5723,82.7319,16536.0
2022-08-10 09:50:00,88.18,88.24,88.0,88.05,21052.0,82.807,82.8634,82.638,82.685,21052.0
2022-08-10 09:55:00,88.04,88.2,88.0,88.06,29128.0,82.6756,82.8258,82.638,82.6944,29128.0
2022-08-10 10:00:00,88.04,88.29,88.02,88.17,16172.0,82.6756,82.9103,82.6568,82.7977,16172.0
2022-08-10 10:05:00,88.16,88.16,87.97,88.04,13466.0,82.7883,82.7883,82.6098,82.6756,13466.0
2022-08-10 10:10:00,88.04,88.09,87.93,87.95,17402.0,82.6756,82.7225,82.5723,82.5911,17402.0
2022-08-10 10:15:00,87.95,87.98,87.88,87.9,27092.0,82.5911,82.6192,82.5253,82.5441,27092.0
2022-08-10 10:20:00,87.9,87.9,87.69,87.81,18533.0,82.5441,82.5441,82.3469,82.4596,18533.0
2022-08-10 10:25:00,87.78,88.0,87.76,87.94,15406.0,82.4314,82.638,82.4126,82.5817,15406.0
2022-08-10 10:30:00,87.95,88.09,87.91,88.09,43175.0,82.5911,82.7225,82.5535,82.7225,43175.0
2022-08-10 10:35:00,88.1,88.16,88.04,88.13,20092.0,82.7319,82.7883,82.6756,82.7601,20092.0
2022-08-10 10:40:00,88.12,88.18,87.97,87.98,11958.0,82.7507,82.807,82.6098,82.6192,11958.0
2022-08-10 10:45:00,87.99,88.08,87.98,88.03,10596.0,82.6286,82.7131,82.6192,82.6662,10596.0
2022-08-10 10:50:00,88.04,88.07,87.94,87.94,7496.0,82.6756,82.7037,82.5817,82.5817,7496.0
2022-08-10 10:55:00,87.95,88.0,87.89,87.91,20857.0,82.5911,82.638,82.5347,82.5535,20857.0
2022-08-10 11:00:00,87.93,88.15,87.93,88.15,11888.0,82.5723,82.7789,82.5723,82.7789,11888.0
2022-08-10 11:05:00,88.16,88.18,87.95,88.0,12015.0,82.7883,82.807,82.5911,82.638,12015.0
2022-08-10 11:10:00,87.98,87.99,87.85,87.93,10481.0,82.6192,82.6286,82.4972,82.5723,10481.0
2022-08-10 11:15:00,87.91,87.95,87.8,87.85,7843.0,82.5535,82.5911,82.4502,82.4972,7843.0
2022-08-10 11:20:00,87.85,87.96,87.82,87.92,74107.0,82.4972,82.6004,82.469,82.5629,74107.0
2022-08-10 11:25:00,87.93,88.06,87.9,87.92,13980.0,82.5723,82.6944,82.5441,82.5629,13980.0
2022-08-10 11:30:00,87.94,88.03,87.93,87.98,10599.0,82.5817,82.6662,82.5723,82.6192,10599.0
2022-08-10 11:35:00,87.95,87.95,87.63,87.67,16979.0,82.5911,82.5911,82.2906,82.3281,16979.0
2022-08-10 11:40:00,87.67,87.78,87.64,87.66,11705.0,82.3281,82.4314,82.2999,82.3187,11705.0
2022-08-10 11:45:00,87.64,87.78,87.6,87.66,71244.0,82.2999,82.4314,82.2624,82.3187,71244.0
2022-08-10 11:50:00,87.65,87.71,87.58,87.71,21190.0,82.3093,82.3657,82.2436,82.3657,21190.0
2022-08-10 11:55:00,87.72,87.73,87.59,87.59,7563.0,82.3751,82.3845,82.253,82.253,7563.0
2022-08-10 12:00:00,87.62,87.72,87.62,87.67,7511.0,82.2812,82.3751,82.2812,82.3281,7511.0
2022-08-10 12:05:00,87.68,87.69,87.58,87.61,8314.0,82.3375,82.3469,82.2436,82.2718,8314.0
2022-08-10 12:10:00,87.58,87.6,87.5,87.53,22741.0,82.2436,82.2624,82.1685,82.1966,22741.0
2022-08-10 12:15:00,87.52,87.57,87.24,87.24,19248.0,82.1873,82.2342,81.9243,81.9243,19248.0
2022-08-10 12:20:00,87.21,87.26,87.18,87.18,19940.0,81.8961,81.9431,81.868,81.868,19940.0
2022-08-10 12:25:00,87.16,87.19,87.03,87.12,32524.0,81.8492,81.8774,81.7271,81.8116,32524.0
2022-08-10 12:30:00,87.11,87.25,87.1,87.2,13167.0,81.8022,81.9337,81.7929,81.8868,13167.0
2022-08-10 12:35:00,87.21,87.3,87.21,87.29,12096.0,81.8961,81.9807,81.8961,81.9713,12096.0
2022-08-10 12:40:00,87.3,87.5,87.3,87.47,13912.0,81.9807,82.1685,81.9807,82.1403,13912.0
2022-08-10 12:45:00,87.46,87.59,87.44,87.58,14241.0,82.1309,82.253,82.1121,82.2436,14241.0
2022-08-10 12:50:00,87.59,87.69,87.58,87.67,15108.0,82.253,82.3469,82.2436,82.3281,15108.0
2022-08-10 12:55:00,87.67,87.68,87.57,87.6,8748.0,82.3281,82.3375,82.2342,82.2624,8748.0
2022-08-10 13:00:00,87.59,87.6,87.45,87.46,9414.0,82.253,82.2624,82.1215,82.1309,9414.0
2022-08-10 13:05:00,87.43,87.53,87.41,87.51,10959.0,82.1027,82.1966,82.084,82.1779,10959.0
2022-08-10 13:10:00,87.5,87.57,87.48,87.52,12152.0,82.1685,82.2342,82.1497,82.1873,12152.0
2022-08-10 13:15:00,87.52,87.52,87.4,87.4,8397.0,82.1873,82.1873,82.0746,82.0746,8397.0
2022-08-10 13:20:00,87.39,87.42,87.32,87.42,10149.0,82.0652,82.0934,81.9994,82.0934,10149.0
2022-08-10 13:25:00,87.41,87.44,87.34,87.35,30512.0,82.084,82.1121,82.0182,82.0276,30512.0
2022-08-10 13:30:00,87.36,87.41,87.33,87.4,11238.0,82.037,82.084,82.0088,82.0746,11238.0
2022-08-10 13:35:00,87.39,87.42,87.37,87.42,9413.0,82.0652,82.0934,82.0464,82.0934,9413.0
2022-08-10 13:40:00,87.42,87.48,87.35,87.48,19191.0,82.0934,82.1497,82.0276,82.1497,19191.0
2022-08-10 13:45:00,87.48,87.58,87.45,87.55,19936.0,82.1497,82.2436,82.1215,82.2154,19936.0
2022-08-10 13:50:00,87.55,87.61,87.54,87.56,21369.0,82.2154,82.2718,82.206,82.2248,21369.0
2022-08-10 13:55:00,87.57,87.57,87.43,87.44,16012.0,82.2342,82.2342,82.1027,82.1121,16012.0
2022-08-10 14:00:00,87.44,87.44,87.35,87.41,14445.0,82.1121,82.1121,82.0276,82.084,14445.0
2022-08-10 14:05:00,87.42,87.43,87.31,87.37,17947.0,82.0934,82.1027,81.9901,82.0464,17947.0
2022-08-10 14:10:00,87.36,87.37,87.21,87.21,16660.0,82.037,82.0464,81.8961,81.8961,16660.0
2022-08-10 14:15:00,87.21,87.28,87.19,87.23,21266.0,81.8961,81.9619,81.8774,81.9149,21266.0
2022-08-10 14:20:00,87.22,87.27,87.15,87.15,31977.0,81.9055,81.9525,81.8398,81.8398,31977.0
2022-08-10 14:25:00,87.16,87.18,87.12,87.15,30980.0,81.8492,81.868,81.8116,81.8398,30980.0
2022-08-10 14:30:00,87.16,87.35,87.15,87.31,152688.0,81.8492,82.0276,81.8398,81.9901,152688.0
2022-08-10 14:35:00,87.31,87.47,87.31,87.47,23145.0,81.9901,82.1403,81.9901,82.1403,23145.0
2022-08-10 14:40:00,87.47,87.58,87.47,87.54,16133.0,82.1403,82.2436,82.1403,82.206,16133.0
2022-08-10 14:45:00,87.53,87.58,87.39,87.42,19092.0,82.1966,82.2436,82.0652,82.0934,19092.0
2022-08-10 14:50:00,87.4,87.43,87.34,87.36,14266.0,82.0746,82.1027,82.0182,82.037,14266.0
2022-08-10 14:55:00,87.36,87.39,87.21,87.22,13634.0,82.037,82.0652,81.8961,81.9055,13634.0
2022-08-10 15:00:00,87.23,87.28,87.15,87.27,15083.0,81.9149,81.9619,81.8398,81.9525,15083.0
2022-08-10 15:05:00,87.28,87.29,87.2,87.22,20499.0,81.9619,81.9713,81.8868,81.9055,20499.0
2022-08-10 15:10:00,87.21,87.3,87.2,87.3,20905.0,81.8961,81.9807,81.8868,81.9807,20905.0
2022-08-10 15:15:00,87.29,87.39,87.27,87.37,22327.0,81.9713,82.0652,81.9525,82.0464,22327.0
2022-08-10 15:20:00,87.38,87.4,87.34,87.37,15831.0,82.0558,82.0746,82.0182,82.0464,15831.0
2022-08-10 15:25:00,87.37,87.39,87.33,87.39,19925.0,82.0464,82.0652,82.0088,82.0652,19925.0
2022-08-10 15:30:00,87.38,87.46,87.35,87.45,33892.0,82.0558,82.1309,82.0276,82.1215,33892.0
2022-08-10 15:35:00,87.46,87.53,87.43,87.51,38656.0,82.1309,82.1966,82.1027,82.1779,38656.0
2022-08-10 15:40:00,87.5,87.5,87.41,87.48,61160.0,82.1685,82.1685,82.084,82.1497,61160.0
2022-08-10 15:45:00,87.47,87.53,87.42,87.44,51926.0,82.1403,82.1966,82.0934,82.1121,51926.0
2022-08-10 15:50:00,87.44,87.52,87.37,87.52,107012.0,82.1121,82.1873,82.0464,82.1873,107012.0
2022-08-10 15:55:00,87.52,87.58,87.41,87.47,255038.0,82.1873,82.2436,82.084,82.1403,255038.0
2022-08-11 09:30:00,87.97,87.97,87.64,87.78,37271.0,83.0961,83.0961,82.7844,82.9166,37271.0
2022-08-11 09:35:00,87.78,87.92,87.7,87.87,19028.0,82.9166,83.0489,82.8411,83.0017,19028.0
2022-08-11 09:40:00,87.84,87.84,87.53,87.72,16472.0,82.9733,82.9733,82.6805,82.86,16472.0
2022-08-11 09:45:00,87.73,87.91,87.71,87.86,75307.0,82.8694,83.0394,82.8505,82.9922,75307.0
2022-08-11 09:50:00,87.9,88.04,87.76,87.93,45774.0,83.03,83.1622,82.8977,83.0583,45774.0
2022-08-11 09:55:00,87.9,88.03,87.82,87.99,48606.0,83.03,83.1528,82.9544,83.115,48606.0
2022-08-11 10:00:00,88.01,88.1,87.95,88.05,27814.0,83.1339,83.2189,83.0772,83.1717,27814.0
2022-08-11 10:05:00,88.08,88.19,88.0,88.03,13770.0,83.2,83.3039,83.1245,83.1528,13770.0
2022-08-11 10:10:00,88.0,88.29,87.97,88.21,136661.0,83.1245,83.3984,83.0961,83.3228,136661.0
2022-08-11 10:15:00,88.19,88.33,88.11,88.32,23421.0,83.3039,83.4362,83.2284,83.4267,23421.0
2022-08-11 10:20:00,88.32,88.42,88.27,88.37,77172.0,83.4267,83.5212,83.3795,83.474,77172.0
2022-08-11 10:25:00,88.39,88.43,88.29,88.36,17697.0,83.4928,83.5306,83.3984,83.4645,17697.0
2022-08-11 10:30:00,88.4,88.51,88.34,88.49,22470.0,83.5023,83.6062,83.4456,83.5873,22470.0
2022-08-11 10:35:00,88.51,88.72,88.5,88.56,38620.0,83.6062,83.8046,83.5967,83.6534,38620.0
2022-08-11 10:40:00,88.57,88.68,88.52,88.63,7998.0,83.6629,83.7668,83.6156,83.7195,7998.0
2022-08-11 10:45:00,88.59,88.76,88.58,88.67,10204.0,83.6818,83.8423,83.6723,83.7573,10204.0
2022-08-11 10:50:00,88.65,88.82,88.64,88.81,36895.0,83.7384,83.899,83.729,83.8896,36895.0
2022-08-11 10:55:00,88.82,88.83,88.68,88.72,9368.0,83.899,83.9085,83.7668,83.8046,9368.0
2022-08-11 11:00:00,88.73,88.82,88.64,88.79,45473.0,83.814,83.899,83.729,83.8707,45473.0
2022-08-11 11:05:00,88.76,88.83,88.59,88.64,34779.0,83.8423,83.9085,83.6818,83.729,34779.0
2022-08-11 11:10:00,88.68,88.72,88.6,88.67,27810.0,83.7668,83.8046,83.6912,83.7573,27810.0
2022-08-11 11:15:00,88.66,88.69,88.41,88.41,15922.0,83.7479,83.7762,83.5117,83.5117,15922.0
2022-08-11 11:20:00,88.41,88.61,88.39,88.56,9043.0,83.5117,83.7007,83.4928,83.6534,9043.0
2022-08-11 11:25:00,88.56,88.61,88.52,88.57,9519.0,83.6534,83.7007,83.6156,83.6629,9519.0
2022-08-11 11:30:00,88.55,88.56,88.28,88.28,45020.0,83.644,83.6534,83.3889,83.3889,45020.0
2022-08-11 11:35:00,88.29,88.31,88.19,88.3,9009.0,83.3984,83.4173,83.3039,83.4078,9009.0
2022-08-11 11:40:00,88.3,88.34,88.19,88.22,14016.0,83.4078,83.4456,83.3039,83.3323,14016.0
2022-08-11 11:45:00,88.21,88.23,88.06,88.1,16192.0,83.3228,83.3417,83.1811,83.2189,16192.0
2022-08-11 11:50:00,88.1,88.1,87.87,87.87,13811.0,83.2189,83.2189,83.0017,83.0017,13811.0
2022-08-11 11:55:00,87.88,87.97,87.83,87.9,13166.0,83.0111,83.0961,82.9639,83.03,13166.0
2022-08-11 12:00:00,87.86,87.89,87.83,87.89,8533.0,82.9922,83.0205,82.9639,83.0205,8533.0
2022-08-11 12:05:00,87.9,87.96,87.81,87.9,37486.0,83.03,83.0867,82.945,83.03,37486.0
2022-08-11 12:10:00,87.9,87.98,87.88,87.96,11046.0,83.03,83.1056,83.0111,83.0867,11046.0
2022-08-11 12:15:00,87.96,88.06,87.9,87.99,10838.0,83.0867,83.1811,83.03,83.115,10838.0
2022-08-11 12:20:00,87.98,88.04,87.89,87.99,10752.0,83.1056,83.1622,83.0205,83.115,10752.0
2022-08-11 12:25:00,88.08,88.11,88.02,88.11,11226.0,83.2,83.2284,83.1433,83.2284,11226.0
2022-08-11 12:30:00,88.1,88.15,88.04,88.1,18876.0,83.2189,83.2661,83.1622,83.2189,18876.0
2022-08-11 12:35:00,88.11,88.14,88.06,88.07,9753.0,83.2284,83.2567,83.1811,83.1906,9753.0
2022-08-11 12:40:00,88.05,88.05,87.97,87.98,10023.0,83.1717,83.1717,83.0961,83.1056,10023.0
2022-08-11 12:45:00,88.02,88.25,87.97,88.25,21724.0,83.1433,83.3606,83.0961,83.3606,21724.0
2022-08-11 12:50:00,88.26,88.32,88.25,88.29,10488.0,83.37,83.4267,83.3606,83.3984,10488.0
2022-08-11 12:55:00,88.28,88.3,88.23,88.27,6354.0,83.3889,83.4078,83.3417,83.3795,6354.0
2022-08-11 13:00:00,88.27,88.3,88.22,88.3,5957.0,83.3795,83.4078,83.3323,83.4078,5957.0
2022-08-11 13:05:00,88.3,88.36,88.19,88.19,32455.0,83.4078,83.4645,83.3039,83.3039,32455.0
2022-08-11 13:10:00,88.2,88.25,88.18,88.19,9781.0,83.3134,83.3606,83.2945,83.3039,9781.0
2022-08-11 13:15:00,88.2,88.3,88.19,88.28,5878.0,83.3134,83.4078,83.3039,83.3889,5878.0
2022-08-11 13:20:00,88.27,88.27,88.12,88.13,9195.0,83.3795,83.3795,83.2378,83.2472,9195.0
2022-08-11 13:25:00,88.13,88.14,88.07,88.09,8321.0,83.2472,83.2567,83.1906,83.2095,8321.0
2022-08-11 13:30:00,88.08,88.12,88.03,88.03,9624.0,83.2,83.2378,83.1528,83.1528,9624.0
2022-08-11 13:35:00,88.01,88.02,87.95,87.95,9436.0,83.1339,83.1433,83.0772,83.0772,9436.0
2022-08-11 13:40:00,87.96,88.06,87.96,88.02,11191.0,83.0867,83.1811,83.0867,83.1433,11191.0
2022-08-11 13:45:00,88.02,88.07,87.96,88.06,12192.0,83.1433,83.1906,83.0867,83.1811,12192.0
2022-08-11 13:50:00,88.06,88.07,88.01,88.03,9697.0,83.1811,83.1906,83.1339,83.1528,9697.0
2022-08-11 13:55:00,88.02,88.02,87.92,87.98,25319.0,83.1433,83.1433,83.0489,83.1056,25319.0
2022-08-11 14:00:00,87.97,87.97,87.87,87.9,11008.0,83.0961,83.0961,83.0017,83.03,11008.0
2022-08-11 14:05:00,87.89,87.93,87.86,87.92,7594.0,83.0205,83.0583,82.9922,83.0489,7594.0
2022-08-11 14:10:00,87.92,87.93,87.81,87.86,16227.0,83.0489,83.0583,82.945,82.9922,16227.0
2022-08-11 14:15:00,87.85,87.95,87.8,87.94,12898.0,82.9828,83.0772,82.9355,83.0678,12898.0
2022-08-11 14:20:00,87.93,87.93,87.8,87.83,10176.0,83.0583,83.0583,82.9355,82.9639,10176.0
2022-08-11 14:25:00,87.82,87.85,87.71,87.75,15305.0,82.9544,82.9828,82.8505,82.8883,15305.0
2022-08-11 14:30:00,87.74,87.77,87.65,87.69,16166.0,82.8789,82.9072,82.7938,82.8316,16166.0
2022-08-11 14:35:00,87.68,87.74,87.65,87.65,12194.0,82.8222,82.8789,82.7938,82.7938,12194.0
2022-08-11 14:40:00,87.66,87.69,87.63,87.68,15604.0,82.8033,82.8316,82.775,82.8222,15604.0
2022-08-11 14:45:00,87.68,87.68,87.59,87.62,16533.0,82.8222,82.8222,82.7372,82.7655,16533.0
2022-08-11 14:50:00,87.62,87.62,87.47,87.47,16907.0,82.7655,82.7655,82.6238,82.6238,16907.0
2022-08-11 14:55:00,87.47,87.63,87.47,87.58,28689.0,82.6238,82.775,82.6238,82.7277,28689.0
2022-08-11 15:00:00,87.58,87.64,87.51,87.63,14542.0,82.7277,82.7844,82.6616,82.775,14542.0
2022-08-11 15:05:00,87.61,87.63,87.54,87.62,27906.0,82.7561,82.775,82.6899,82.7655,27906.0
2022-08-11 15:10:00,87.63,87.66,87.55,87.61,13626.0,82.775,82.8033,82.6994,82.7561,13626.0
2022-08-11 15:15:00,87.62,87.65,87.58,87.64,15135.0,82.7655,82.7938,82.7277,82.7844,15135.0
2022-08-11 15:20:00,87.63,87.66,87.5,87.51,17456.0,82.775,82.8033,82.6522,82.6616,17456.0
2022-08-11 15:25:00,87.5,87.62,87.49,87.59,16494.0,82.6522,82.7655,82.6427,82.7372,16494.0
2022-08-11 15:30:00,87.58,87.74,87.56,87.73,20413.0,82.7277,82.8789,82.7088,82.8694,20413.0
2022-08-11 15:35:00,87.73,87.73,87.53,87.54,21744.0,82.8694,82.8694,82.6805,82.6899,21744.0
2022-08-11 15:40:00,87.54,87.59,87.49,87.5,22411.0,82.6899,82.7372,82.6427,82.6522,22411.0
2022-08-11 15:45:00,87.51,87.56,87.48,87.56,31402.0,82.6616,82.7088,82.6333,82.7088,31402.0
2022-08-11 15:50:00,87.57,87.64,87.51,87.6,71563.0,82.7183,82.7844,82.6616,82.7466,71563.0
2022-08-11 15:55:00,87.6,87.62,87.4,87.51,132420.0,82.7466,82.7655,82.5577,82.6616,132420.0
2022-08-12 09:30:00,87.55,87.94,87.55,87.78,37088.0,82.6994,83.0678,82.6994,82.9166,37088.0
2022-08-12 09:35:00,87.77,87.86,87.64,87.75,4979.0,82.9072,82.9922,82.7844,82.8883,4979.0
2022-08-12 09:40:00,87.75,87.86,87.66,87.77,13175.0,82.8883,82.9922,82.8033,82.9072,13175.0
2022-08-12 09:45:00,87.76,87.94,87.73,87.89,11674.0,82.8977,83.0678,82.8694,83.0205,11674.0
2022-08-12 09:50:00,87.94,88.03,87.9,87.99,8071.0,83.0678,83.1528,83.03,83.115,8071.0
2022-08-12 09:55:00,87.99,88.1,87.94,87.98,9952.0,83.115,83.2189,83.0678,83.1056,9952.0
2022-08-12 10:00:00,87.96,87.96,87.67,87.89,11669.0,83.0867,83.0867,82.8127,83.0205,11669.0
2022-08-12 10:05:00,87.89,88.0,87.81,87.93,5690.0,83.0205,83.1245,82.945,83.0583,5690.0
2022-08-12 10:10:00,87.89,88.02,87.86,87.9,5509.0,83.0205,83.1433,82.9922,83.03,5509.0
2022-08-12 10:15:00,87.88,87.94,87.82,87.93,47493.0,83.0111,83.0678,82.9544,83.0583,47493.0
2022-08-12 10:20:00,87.99,88.05,87.89,87.93,5456.0,83.115,83.1717,83.0205,83.0583,5456.0
2022-08-12 10:25:00,87.94,88.04,87.91,88.03,12069.0,83.0678,83.1622,83.0394,83.1528,12069.0
2022-08-12 10:30:00,88.06,88.14,88.02,88.09,58610.0,83.1811,83.2567,83.1433,83.2095,58610.0
2022-08-12 10:35:00,88.08,88.09,87.93,87.93,10190.0,83.2,83.2095,83.0583,83.0583,10190.0
2022-08-12 10:40:00,87.97,88.05,87.9,87.95,14039.0,83.0961,83.1717,83.03,83.0772,14039.0
2022-08-12 10:45:00,87.95,88.0,87.93,88.0,7556.0,83.0772,83.1245,83.0583,83.1245,7556.0
2022-08-12 10:50:00,87.99,88.13,87.97,88.11,55325.0,83.115,83.2472,83.0961,83.2284,55325.0
2022-08-12 10:55:00,88.11,88.2,88.11,88.14,6521.0,83.2284,83.3134,83.2284,83.2567,6521.0
2022-08-12 11:00:00,88.13,88.27,88.06,88.24,17560.0,83.2472,83.3795,83.1811,83.3512,17560.0
2022-08-12 11:05:00,88.23,88.39,88.23,88.39,20034.0,83.3417,83.4928,83.3417,83.4928,20034.0
2022-08-12 11:10:00,88.39,88.43,88.3,88.34,49970.0,83.4928,83.5306,83.4078,83.4456,49970.0
2022-08-12 11:15:00,88.34,88.46,88.33,88.4,10742.0,83.4456,83.559,83.4362,83.5023,10742.0
2022-08-12 11:20:00,88.39,88.45,88.35,88.37,10580.0,83.4928,83.5495,83.4551,83.474,10580.0
2022-08-12 11:25:00,88.33,88.45,88.33,88.39,21676.0,83.4362,83.5495,83.4362,83.4928,21676.0
2022-08-12 11:30:00,88.41,88.54,88.38,88.5,5983.0,83.5117,83.6345,83.4834,83.5967,5983.0
2022-08-12 11:35:00,88.48,88.53,88.47,88.48,6866.0,83.5779,83.6251,83.5684,83.5779,6866.0
2022-08-12 11:40:00,88.48,88.48,88.38,88.38,5970.0,83.5779,83.5779,83.4834,83.4834,5970.0
2022-08-12 11:45:00,88.39,88.43,88.39,88.4,5320.0,83.4928,83.5306,83.4928,83.5023,5320.0
2022-08-12 11:50:00,88.38,88.43,88.37,88.41,7801.0,83.4834,83.5306,83.474,83.5117,7801.0
2022-08-12 11:55:00,88.4,88.49,88.38,88.41,10433.0,83.5023,83.5873,83.4834,83.5117,10433.0
2022-08-12 12:00:00,88.41,88.49,88.38,88.47,31545.0,83.5117,83.5873,83.4834,83.5684,31545.0
2022-08-12 12:05:00,88.48,88.53,88.44,88.53,6196.0,83.5779,83.6251,83.5401,83.6251,6196.0
2022-08-12 12:10:00,88.52,88.54,88.46,88.53,3254.0,83.6156,83.6345,83.559,83.6251,3254.0
2022-08-12 12:15:00,88.51,88.55,88.48,88.55,15224.0,83.6062,83.644,83.5779,83.644,15224.0
2022-08-12 12:20:00,88.54,88.57,88.5,88.56,3970.0,83.6345,83.6629,83.5967,83.6534,3970.0
2022-08-12 12:25:00,88.58,88.6,88.53,88.6,3956.0,83.6723,83.6912,83.6251,83.6912,3956.0
2022-08-12 12:30:00,88.59,88.59,88.55,88.57,3452.0,83.6818,83.6818,83.644,83.6629,3452.0
2022-08-12 12:35:00,88.56,88.59,88.53,88.54,3116.0,83.6534,83.6818,83.6251,83.6345,3116.0
2022-08-12 12:40:00,88.54,88.55,88.51,88.54,4737.0,83.6345,83.644,83.6062,83.6345,4737.0
2022-08-12 12:45:00,88.56,88.59,88.55,88.59,3710.0,83.6534,83.6818,83.644,83.6818,3710.0
2022-08-12 12:50:00,88.59,88.66,88.58,88.63,7072.0,83.6818,83.7479,83.6723,83.7195,7072.0
2022-08-12 12:55:00,88.63,88.69,88.63,88.66,6501.0,83.7195,83.7762,83.7195,83.7479,6501.0
2022-08-12 13:00:00,88.66,88.66,88.59,88.63,6806.0,83.7479,83.7479,83.6818,83.7195,6806.0
2022-08-12 13:05:00,88.64,88.73,88.63,88.72,4299.0,83.729,83.814,83.7195,83.8046,4299.0
2022-08-12 13:10:00,88.73,88.77,88.69,88.71,4337.0,83.814,83.8518,83.7762,83.7951,4337.0
2022-08-12 13:15:00,88.71,88.77,88.71,88.74,5701.0,83.7951,83.8518,83.7951,83.8235,5701.0
2022-08-12 13:20:00,88.75,88.76,88.71,88.74,4594.0,83.8329,83.8423,83.7951,83.8235,4594.0
2022-08-12 13:25:00,88.76,88.78,88.58,88.58,14526.0,83.8423,83.8612,83.6723,83.6723,14526.0
2022-08-12 13:30:00,88.6,88.67,88.55,88.67,14291.0,83.6912,83.7573,83.644,83.7573,14291.0
2022-08-12 13:35:00,88.69,88.7,88.6,88.68,5534.0,83.7762,83.7857,83.6912,83.7668,5534.0
2022-08-12 13:40:00,88.7,88.8,88.7,88.77,5561.0,83.7857,83.8801,83.7857,83.8518,5561.0
2022-08-12 13:45:00,88.78,88.84,88.76,88.81,4392.0,83.8612,83.9179,83.8423,83.8896,4392.0
2022-08-12 13:50:00,88.83,88.89,88.83,88.83,4275.0,83.9085,83.9651,83.9085,83.9085,4275.0
2022-08-12 13:55:00,88.83,88.83,88.76,88.78,5525.0,83.9085,83.9085,83.8423,83.8612,5525.0
2022-08-12 14:00:00,88.78,88.8,88.75,88.78,7000.0,83.8612,83.8801,83.8329,83.8612,7000.0
2022-08-12 14:05:00,88.77,88.78,88.7,88.71,5038.0,83.8518,83.8612,83.7857,83.7951,5038.0
2022-08-12 14:10:00,88.71,88.73,88.68,88.72,6927.0,83.7951,83.814,83.7668,83.8046,6927.0
2022-08-12 14:15:00,88.73,88.83,88.69,88.8,7013.0,83.814,83.9085,83.7762,83.8801,7013.0
2022-08-12 14:20:00,88.81,88.87,88.77,88.78,8471.0,83.8896,83.9462,83.8518,83.8612,8471.0
2022-08-12 14:25:00,88.78,88.87,88.77,88.86,5896.0,83.8612,83.9462,83.8518,83.9368,5896.0
2022-08-12 14:30:00,88.87,88.99,88.86,88.99,7953.0,83.9462,84.0596,83.9368,84.0596,7953.0
2022-08-12 14:35:00,88.97,88.98,88.92,88.95,8732.0,84.0407,84.0502,83.9935,84.0218,8732.0
2022-08-12 14:40:00,88.97,89.01,88.94,89.0,11233.0,84.0407,84.0785,84.0124,84.069,11233.0
2022-08-12 14:45:00,88.98,89.06,88.98,89.05,14705.0,84.0502,84.1257,84.0502,84.1163,14705.0
2022-08-12 14:50:00,89.06,89.12,89.05,89.07,17020.0,84.1257,84.1824,84.1163,84.1352,17020.0
2022-08-12 14:55:00,89.06,89.07,88.99,89.0,8962.0,84.1257,84.1352,84.0596,84.069,8962.0
2022-08-12 15:00:00,89.0,89.01,88.9,88.98,12718.0,84.069,84.0785,83.9746,84.0502,12718.0
2022-08-12 15:05:00,88.97,89.04,88.94,89.04,17682.0,84.0407,84.1068,84.0124,84.1068,17682.0
2022-08-12 15:10:00,89.06,89.12,89.04,89.09,14165.0,84.1257,84.1824,84.1068,84.1541,14165.0
2022-08-12 15:15:00,89.08,89.2,89.07,89.2,10974.0,84.1446,84.258,84.1352,84.258,10974.0
2022-08-12 15:20:00,89.2,89.22,89.16,89.18,18058.0,84.258,84.2769,84.2202,84.2391,18058.0
2022-08-12 15:25:00,89.18,89.19,89.1,89.14,11711.0,84.2391,84.2485,84.1635,84.2013,11711.0
2022-08-12 15:30:00,89.12,89.17,89.01,89.03,10744.0,84.1824,84.2296,84.0785,84.0974,10744.0
2022-08-12 15:35:00,89.02,89.03,88.91,88.94,16054.0,84.0879,84.0974,83.984,84.0124,16054.0
2022-08-12 15:40:00,88.96,89.14,88.95,89.12,23900.0,84.0313,84.2013,84.0218,84.1824,23900.0
2022-08-12 15:45:00,89.12,89.13,89.01,89.11,31702.0,84.1824,84.1918,84.0785,84.173,31702.0
2022-08-12 15:50:00,89.13,89.15,89.04,89.11,58188.0,84.1918,84.2107,84.1068,84.173,58188.0
2022-08-12 15:55:00,89.11,89.25,89.11,89.19,149335.0,84.173,84.3052,84.173,84.2485,149335.0
2022-08-15 09:30:00,88.3,88.32,87.7,87.79,60775.0,83.4078,83.4267,82.8411,82.9261,60775.0
2022-08-15 09:35:00,87.81,88.05,87.66,88.0,20388.0,82.945,83.1717,82.8033,83.1245,20388.0
2022-08-15 09:40:00,88.04,88.11,87.85,88.0,28707.0,83.1622,83.2284,82.9828,83.1245,28707.0
2022-08-15 09:45:00,88.01,88.19,88.0,88.07,31070.0,83.1339,83.3039,83.1245,83.1906,31070.0
2022-08-15 09:50:00,88.11,88.4,88.1,88.33,17170.0,83.2284,83.5023,83.2189,83.4362,17170.0
2022-08-15 09:55:00,88.34,88.49,88.27,88.41,34694.0,83.4456,83.5873,83.3795,83.5117,34694.0
2022-08-15 10:00:00,88.4,88.56,88.27,88.56,17324.0,83.5023,83.6534,83.3795,83.6534,17324.0
2022-08-15 10:05:00,88.56,88.58,88.44,88.44,11704.0,83.6534,83.6723,83.5401,83.5401,11704.0
2022-08-15 10:10:00,88.47,88.47,88.29,88.34,9540.0,83.5684,83.5684,83.3984,83.4456,9540.0
2022-08-15 10:15:00,88.35,88.39,88.22,88.25,10192.0,83.4551,83.4928,83.3323,83.3606,10192.0
2022-08-15 10:20:00,88.27,88.27,88.01,88.17,36939.0,83.3795,83.3795,83.1339,83.285,36939.0
2022-08-15 10:25:00,88.16,88.22,88.1,88.21,9482.0,83.2756,83.3323,83.2189,83.3228,9482.0
2022-08-15 10:30:00,88.23,88.38,88.21,88.3,15695.0,83.3417,83.4834,83.3228,83.4078,15695.0
2022-08-15 10:35:00,88.29,88.29,88.16,88.21,10812.0,83.3984,83.3984,83.2756,83.3228,10812.0
2022-08-15 10:40:00,88.22,88.28,88.2,88.24,9742.0,83.3323,83.3889,83.3134,83.3512,9742.0
2022-08-15 10:45:00,88.24,88.35,88.24,88.3,14154.0,83.3512,83.4551,83.3512,83.4078,14154.0
2022-08-15 10:50:00,88.28,88.34,88.2,88.22,9805.0,83.3889,83.4456,83.3134,83.3323,9805.0
2022-08-15 10:55:00,88.22,88.29,88.12,88.14,10981.0,83.3323,83.3984,83.2378,83.2567,10981.0
2022-08-15 11:00:00,88.13,88.21,88.08,88.08,37721.0,83.2472,83.3228,83.2,83.2,37721.0
2022-08-15 11:05:00,88.1,88.19,88.06,88.06,25649.0,83.2189,83.3039,83.1811,83.1811,25649.0
2022-08-15 11:10:00,88.07,88.14,88.03,88.09,6878.0,83.1906,83.2567,83.1528,83.2095,6878.0
2022-08-15 11:15:00,88.11,88.13,88.04,88.07,5961.0,83.2284,83.2472,83.1622,83.1906,5961.0
2022-08-15 11:20:00,88.09,88.14,88.03,88.05,6600.0,83.2095,83.2567,83.1528,83.1717,6600.0
2022-08-15 11:25:00,88.06,88.07,88.01,88.06,6941.0,83.1811,83.1906,83.1339,83.1811,6941.0
2022-08-15 11:30:00,88.06,88.17,88.03,88.03,17417.0,83.1811,83.285,83.1528,83.1528,17417.0
2022-08-15 11:35:00,88.07,88.07,88.0,88.04,10603.0,83.1906,83.1906,83.1245,83.1622,10603.0
2022-08-15 11:40:00,88.04,88.22,88.02,88.2,7548.0,83.1622,83.3323,83.1433,83.3134,7548.0
2022-08-15 11:45:00,88.21,88.37,88.21,88.35,9025.0,83.3228,83.474,83.3228,83.4551,9025.0
2022-08-15 11:50:00,88.4,88.47,88.35,88.41,6902.0,83.5023,83.5684,83.4551,83.5117,6902.0
2022-08-15 11:55:00,88.36,88.46,88.35,88.4,9404.0,83.4645,83.559,83.4551,83.5023,9404.0
2022-08-15 12:00:00,88.41,88.47,88.36,88.46,4867.0,83.5117,83.5684,83.4645,83.559,4867.0
2022-08-15 12:05:00,88.46,88.46,88.4,88.46,19221.0,83.559,83.559,83.5023,83.559,19221.0
2022-08-15 12:10:00,88.45,88.79,88.44,88.74,19519.0,83.5495,83.8707,83.5401,83.8235,19519.0
2022-08-15 12:15:00,88.74,88.83,88.74,88.79,9970.0,83.8235,83.9085,83.8235,83.8707,9970.0
2022-08-15 12:20:00,88.8,88.8,88.7,88.76,11931.0,83.8801,83.8801,83.7857,83.8423,11931.0
2022-08-15 12:25:00,88.75,88.82,88.73,88.81,11673.0,83.8329,83.899,83.814,83.8896,11673.0
2022-08-15 12:30:00,88.79,88.83,88.71,88.77,10467.0,83.8707,83.9085,83.7951,83.8518,10467.0
2022-08-15 12:35:00,88.78,88.81,88.77,88.81,7224.0,83.8612,83.8896,83.8518,83.8896,7224.0
2022-08-15 12:40:00,88.8,88.86,88.74,88.83,10219.0,83.8801,83.9368,83.8235,83.9085,10219.0
2022-08-15 12:45:00,88.84,88.89,88.82,88.85,6357.0,83.9179,83.9651,83.899,83.9274,6357.0
2022-08-15 12:50:00,88.83,88.91,88.83,88.86,9085.0,83.9085,83.984,83.9085,83.9368,9085.0
2022-08-15 12:55:00,88.86,88.92,88.84,88.87,7764.0,83.9368,83.9935,83.9179,83.9462,7764.0
2022-08-15 13:00:00,88.89,88.92,88.85,88.86,5441.0,83.9651,83.9935,83.9274,83.9368,5441.0
2022-08-15 13:05:00,88.86,88.93,88.84,88.93,9636.0,83.9368,84.0029,83.9179,84.0029,9636.0
2022-08-15 13:10:00,88.92,88.92,88.89,88.91,4677.0,83.9935,83.9935,83.9651,83.984,4677.0
2022-08-15 13:15:00,88.91,88.91,88.83,88.83,8894.0,83.984,83.984,83.9085,83.9085,8894.0
2022-08-15 13:20:00,88.84,88.97,88.83,88.93,6226.0,83.9179,84.0407,83.9085,84.0029,6226.0
2022-08-15 13:25:00,88.93,88.97,88.91,88.91,18479.0,84.0029,84.0407,83.984,83.984,18479.0
2022-08-15 13:30:00,88.92,88.94,88.83,88.86,17206.0,83.9935,84.0124,83.9085,83.9368,17206.0
2022-08-15 13:35:00,88.86,88.86,88.72,88.75,10238.0,83.9368,83.9368,83.8046,83.8329,10238.0
2022-08-15 13:40:00,88.76,88.81,88.75,88.78,8976.0,83.8423,83.8896,83.8329,83.8612,8976.0
2022-08-15 13:45:00,88.78,88.83,88.74,88.79,5183.0,83.8612,83.9085,83.8235,83.8707,5183.0
2022-08-15 13:50:00,88.79,88.87,88.79,88.86,9074.0,83.8707,83.9462,83.8707,83.9368,9074.0
2022-08-15 13:55:00,88.84,88.87,88.8,88.82,9976.0,83.9179,83.9462,83.8801,83.899,9976.0
2022-08-15 14:00:00,88.79,88.8,88.76,88.77,7867.0,83.8707,83.8801,83.8423,83.8518,7867.0
2022-08-15 14:05:00,88.8,88.85,88.73,88.75,7137.0,83.8801,83.9274,83.814,83.8329,7137.0
2022-08-15 14:10:00,88.73,88.75,88.69,88.72,9221.0,83.814,83.8329,83.7762,83.8046,9221.0
2022-08-15 14:15:00,88.74,88.86,88.74,88.82,37316.0,83.8235,83.9368,83.8235,83.899,37316.0
2022-08-15 14:20:00,88.85,88.88,88.79,88.81,12943.0,83.9274,83.9557,83.8707,83.8896,12943.0
2022-08-15 14:25:00,88.81,88.86,88.77,88.86,8348.0,83.8896,83.9368,83.8518,83.9368,8348.0
2022-08-15 14:30:00,88.88,88.95,88.85,88.93,13337.0,83.9557,84.0218,83.9274,84.0029,13337.0
2022-08-15 14:35:00,88.95,88.96,88.91,88.94,7340.0,84.0218,84.0313,83.984,84.0124,7340.0
2022-08-15 14:40:00,88.95,88.96,88.89,88.89,8033.0,84.0218,84.0313,83.9651,83.9651,8033.0
2022-08-15 14:45:00,88.9,88.94,88.9,88.93,8331.0,83.9746,84.0124,83.9746,84.0029,8331.0
2022-08-15 14:50:00,88.94,88.94,88.87,88.89,17574.0,84.0124,84.0124,83.9462,83.9651,17574.0
2022-08-15 14:55:00,88.9,88.9,88.85,88.89,7195.0,83.9746,83.9746,83.9274,83.9651,7195.0
2022-08-15 15:00:00,88.89,88.9,88.8,88.83,10446.0,83.9651,83.9746,83.8801,83.9085,10446.0
2022-08-15 15:05:00,88.84,88.86,88.77,88.79,14084.0,83.9179,83.9368,83.8518,83.8707,14084.0
2022-08-15 15:10:00,88.79,88.88,88.78,88.86,17476.0,83.8707,83.9557,83.8612,83.9368,17476.0
2022-08-15 15:15:00,88.87,88.95,88.86,88.93,6792.0,83.9462,84.0218,83.9368,84.0029,6792.0
2022-08-15 15:20:00,88.94,88.97,88.86,88.92,9417.0,84.0124,84.0407,83.9368,83.9935,9417.0
2022-08-15 15:25:00,88.92,88.94,88.89,88.93,14191.0,83.9935,84.0124,83.9651,84.0029,14191.0
2022-08-15 15:30:00,88.93,88.98,88.9,88.97,17815.0,84.0029,84.0502,83.9746,84.0407,17815.0
2022-08-15 15:35:00,88.97,88.97,88.9,88.92,21548.0,84.0407,84.0407,83.9746,83.9935,21548.0
2022-08-15 15:40:00,88.93,88.96,88.9,88.91,23811.0,84.0029,84.0313,83.9746,83.984,23811.0
2022-08-15 15:45:00,88.92,88.96,88.87,88.94,30395.0,83.9935,84.0313,83.9462,84.0124,30395.0
2022-08-15 15:50:00,88.95,88.98,88.81,88.81,69635.0,84.0218,84.0502,83.8896,83.8896,69635.0
2022-08-15 15:55:00,88.8,88.85,88.77,88.84,146631.0,83.8801,83.9274,83.8518,83.9179,146631.0
2022-08-16 09:30:00,88.53,88.97,88.53,88.95,63722.0,83.6251,84.0407,83.6251,84.0218,63722.0
2022-08-16 09:35:00,89.0,89.13,88.9,88.9,14303.0,84.069,84.1918,83.9746,83.9746,14303.0
2022-08-16 09:40:00,88.88,89.06,88.78,88.91,15416.0,83.9557,84.1257,83.8612,83.984,15416.0
2022-08-16 09:45:00,88.85,88.95,88.78,88.84,12885.0,83.9274,84.0218,83.8612,83.9179,12885.0
2022-08-16 09:50:00,88.83,89.1,88.8,89.07,12453.0,83.9085,84.1635,83.8801,84.1352,12453.0
2022-08-16 09:55:00,89.09,89.25,89.03,89.2,19841.0,84.1541,84.3052,84.0974,84.258,19841.0
2022-08-16 10:00:00,89.2,89.31,89.14,89.25,33940.0,84.258,84.3619,84.2013,84.3052,33940.0
2022-08-16 10:05:00,89.24,89.27,89.09,89.09,15278.0,84.2958,84.3241,84.1541,84.1541,15278.0
2022-08-16 10:10:00,89.07,89.22,89.06,89.17,11794.0,84.1352,84.2769,84.1257,84.2296,11794.0
2022-08-16 10:15:00,89.14,89.19,89.05,89.14,10812.0,84.2013,84.2485,84.1163,84.2013,10812.0
2022-08-16 10:20:00,89.09,89.15,89.08,89.09,13108.0,84.1541,84.2107,84.1446,84.1541,13108.0
2022-08-16 10:25:00,89.08,89.08,89.0,89.04,7110.0,84.1446,84.1446,84.069,84.1068,7110.0
2022-08-16 10:30:00,89.04,89.04,88.9,88.92,9348.0,84.1068,84.1068,83.9746,83.9935,9348.0
2022-08-16 10:35:00,88.92,89.02,88.91,89.01,9967.0,83.9935,84.0879,83.984,84.0785,9967.0
2022-08-16 10:40:00,88.99,89.13,88.99,89.11,9465.0,84.0596,84.1918,84.0596,84.173,9465.0
2022-08-16 10:45:00,89.12,89.15,89.05,89.13,10765.0,84.1824,84.2107,84.1163,84.1918,10765.0
2022-08-16 10:50:00,89.15,89.19,89.1,89.1,3902.0,84.2107,84.2485,84.1635,84.1635,3902.0
2022-08-16 10:55:00,89.11,89.14,89.02,89.06,5953.0,84.173,84.2013,84.0879,84.1257,5953.0
2022-08-16 11:00:00,89.03,89.13,89.03,89.04,5918.0,84.0974,84.1918,84.0974,84.1068,5918.0
2022-08-16 11:05:00,89.05,89.16,89.05,89.12,5090.0,84.1163,84.2202,84.1163,84.1824,5090.0
2022-08-16 11:10:00,89.12,89.27,89.11,89.26,8999.0,84.1824,84.3241,84.173,84.3146,8999.0
2022-08-16 11:15:00,89.27,89.38,89.23,89.38,23012.0,84.3241,84.428,84.2863,84.428,23012.0
2022-08-16 11:20:00,89.39,89.41,89.31,89.36,7525.0,84.4374,84.4563,84.3619,84.4091,7525.0
2022-08-16 11:25:00,89.38,89.42,89.34,89.4,10574.0,84.428,84.4658,84.3902,84.4469,10574.0
2022-08-16 11:30:00,89.39,89.56,89.36,89.52,8939.0,84.4374,84.598,84.4091,84.5602,8939.0
2022-08-16 11:35:00,89.53,89.65,89.52,89.62,16104.0,84.5697,84.683,84.5602,84.6547,16104.0
2022-08-16 11:40:00,89.61,89.7,89.59,89.69,13149.0,84.6453,84.7303,84.6264,84.7208,13149.0
2022-08-16 11:45:00,89.68,89.74,89.67,89.73,17540.0,84.7114,84.768,84.7019,84.7586,17540.0
2022-08-16 11:50:00,89.72,89.79,89.71,89.78,11415.0,84.7492,84.8153,84.7397,84.8058,11415.0
2022-08-16 11:55:00,89.77,89.88,89.76,89.87,5415.0,84.7964,84.9003,84.7869,84.8908,5415.0
2022-08-16 12:00:00,89.88,89.88,89.83,89.88,7169.0,84.9003,84.9003,84.8531,84.9003,7169.0
2022-08-16 12:05:00,89.91,89.91,89.86,89.87,6875.0,84.9286,84.9286,84.8814,84.8908,6875.0
2022-08-16 12:10:00,89.88,89.95,89.87,89.94,13407.0,84.9003,84.9664,84.8908,84.957,13407.0
2022-08-16 12:15:00,89.95,89.95,89.9,89.91,6796.0,84.9664,84.9664,84.9192,84.9286,6796.0
2022-08-16 12:20:00,89.93,89.93,89.84,89.88,5109.0,84.9475,84.9475,84.8625,84.9003,5109.0
2022-08-16 12:25:00,89.88,89.91,89.8,89.81,9926.0,84.9003,84.9286,84.8247,84.8342,9926.0
2022-08-16 12:30:00,89.8,89.88,89.78,89.86,6475.0,84.8247,84.9003,84.8058,84.8814,6475.0
2022-08-16 12:35:00,89.86,89.9,89.85,89.88,7016.0,84.8814,84.9192,84.872,84.9003,7016.0
2022-08-16 12:40:00,89.88,89.88,89.78,89.78,16556.0,84.9003,84.9003,84.8058,84.8058,16556.0
2022-08-16 12:45:00,89.77,89.82,89.77,89.81,5594.0,84.7964,84.8436,84.7964,84.8342,5594.0
2022-08-16 12:50:00,89.81,89.81,89.77,89.79,7257.0,84.8342,84.8342,84.7964,84.8153,7257.0
2022-08-16 12:55:00,89.79,89.87,89.78,89.86,8167.0,84.8153,84.8908,84.8058,84.8814,8167.0
2022-08-16 13:00:00,89.86,89.87,89.82,89.85,10163.0,84.8814,84.8908,84.8436,84.872,10163.0
2022-08-16 13:05:00,89.85,89.97,89.83,89.97,10438.0,84.872,84.9853,84.8531,84.9853,10438.0
2022-08-16 13:10:00,89.96,90.02,89.94,90.0,13970.0,84.9759,85.0325,84.957,85.0136,13970.0
2022-08-16 13:15:00,89.99,90.02,89.92,89.93,15812.0,85.0042,85.0325,84.9381,84.9475,15812.0
2022-08-16 13:20:00,89.94,90.05,89.93,90.04,8093.0,84.957,85.0609,84.9475,85.0514,8093.0
2022-08-16 13:25:00,90.04,90.06,90.0,90.01,6732.0,85.0514,85.0703,85.0136,85.0231,6732.0
2022-08-16 13:30:00,90.03,90.05,89.99,90.04,7995.0,85.042,85.0609,85.0042,85.0514,7995.0
2022-08-16 13:35:00,90.04,90.06,89.99,90.02,8587.0,85.0514,85.0703,85.0042,85.0325,8587.0
2022-08-16 13:40:00,90.04,90.05,89.97,89.98,6382.0,85.0514,85.0609,84.9853,84.9948,6382.0
2022-08-16 13:45:00,90.0,90.03,89.99,90.01,6538.0,85.0136,85.042,85.0042,85.0231,6538.0
2022-08-16 13:50:00,90.01,90.06,90.01,90.03,6821.0,85.0231,85.0703,85.0231,85.042,6821.0
2022-08-16 13:55:00,90.02,90.05,89.96,90.01,14380.0,85.0325,85.0609,84.9759,85.0231,14380.0
2022-08-16 14:00:00,90.0,90.12,89.92,90.1,25118.0,85.0136,85.127,84.9381,85.1081,25118.0
2022-08-16 14:05:00,90.11,90.14,90.06,90.14,5940.0,85.1175,85.1459,85.0703,85.1459,5940.0
2022-08-16 14:10:00,90.14,90.17,90.08,90.12,9854.0,85.1459,85.1742,85.0892,85.127,9854.0
2022-08-16 14:15:00,90.12,90.13,90.04,90.09,27883.0,85.127,85.1364,85.0514,85.0987,27883.0
2022-08-16 14:20:00,90.09,90.1,90.05,90.08,26046.0,85.0987,85.1081,85.0609,85.0892,26046.0
2022-08-16 14:25:00,90.08,90.13,90.05,90.08,7718.0,85.0892,85.1364,85.0609,85.0892,7718.0
2022-08-16 14:30:00,90.08,90.08,89.97,90.01,13655.0,85.0892,85.0892,84.9853,85.0231,13655.0
2022-08-16 14:35:00,90.02,90.04,89.86,89.88,25915.0,85.0325,85.0514,84.8814,84.9003,25915.0
2022-08-16 14:40:00,89.88,89.9,89.77,89.78,18613.0,84.9003,84.9192,84.7964,84.8058,18613.0
2022-08-16 14:45:00,89.78,89.78,89.57,89.62,10411.0,84.8058,84.8058,84.6075,84.6547,10411.0
2022-08-16 14:50:00,89.62,89.65,89.52,89.64,36773.0,84.6547,84.683,84.5602,84.6736,36773.0
2022-08-16 14:55:00,89.65,89.77,89.65,89.77,29248.0,84.683,84.7964,84.683,84.7964,29248.0
2022-08-16 15:00:00,89.76,89.76,89.64,89.66,13180.0,84.7869,84.7869,84.6736,84.6925,13180.0
2022-08-16 15:05:00,89.65,89.74,89.64,89.72,11852.0,84.683,84.768,84.6736,84.7492,11852.0
2022-08-16 15:10:00,89.72,89.72,89.63,89.66,10035.0,84.7492,84.7492,84.6641,84.6925,10035.0
2022-08-16 15:15:00,89.67,89.7,89.6,89.69,9626.0,84.7019,84.7303,84.6358,84.7208,9626.0
2022-08-16 15:20:00,89.69,89.79,89.67,89.73,11110.0,84.7208,84.8153,84.7019,84.7586,11110.0
2022-08-16 15:25:00,89.73,89.82,89.72,89.79,23730.0,84.7586,84.8436,84.7492,84.8153,23730.0
2022-08-16 15:30:00,89.79,89.88,89.78,89.82,14052.0,84.8153,84.9003,84.8058,84.8436,14052.0
2022-08-16 15:35:00,89.83,89.87,89.82,89.83,25226.0,84.8531,84.8908,84.8436,84.8531,25226.0
2022-08-16 15:40:00,89.83,89.86,89.82,89.84,16870.0,84.8531,84.8814,84.8436,84.8625,16870.0
2022-08-16 15:45:00,89.85,90.0,89.85,89.99,28771.0,84.872,85.0136,84.872,85.0042,28771.0
2022-08-16 15:50:00,90.01,90.05,89.96,90.03,61835.0,85.0231,85.0609,84.9759,85.042,61835.0
2022-08-16 15:55:00,90.03,90.04,89.9,89.94,124766.0,85.042,85.0514,84.9192,84.957,124766.0
2022-08-17 09:30:00,88.82,89.15,88.59,88.79,57265.0,83.899,84.2107,83.6818,83.8707,57265.0
2022-08-17 09:35:00,88.85,88.89,88.7,88.73,12648.0,83.9274,83.9651,83.7857,83.814,12648.0
2022-08-17 09:40:00,88.74,88.8,88.58,88.62,10095.0,83.8235,83.8801,83.6723,83.7101,10095.0
2022-08-17 09:45:00,88.59,88.63,88.48,88.6,11616.0,83.6818,83.7195,83.5779,83.6912,11616.0
2022-08-17 09:50:00,88.64,88.65,88.54,88.59,12725.0,83.729,83.7384,83.6345,83.6818,12725.0
2022-08-17 09:55:00,88.6,88.63,88.54,88.57,5767.0,83.6912,83.7195,83.6345,83.6629,5767.0
2022-08-17 10:00:00,88.57,88.66,88.55,88.64,12539.0,83.6629,83.7479,83.644,83.729,12539.0
2022-08-17 10:05:00,88.63,88.8,88.63,88.8,7930.0,83.7195,83.8801,83.7195,83.8801,7930.0
2022-08-17 10:10:00,88.79,88.95,88.79,88.86,48151.0,83.8707,84.0218,83.8707,83.9368,48151.0
2022-08-17 10:15:00,88.85,88.93,88.83,88.9,15306.0,83.9274,84.0029,83.9085,83.9746,15306.0
2022-08-17 10:20:00,88.91,89.06,88.87,89.05,20940.0,83.984,84.1257,83.9462,84.1163,20940.0
2022-08-17 10:25:00,89.03,89.03,88.9,88.97,8718.0,84.0974,84.0974,83.9746,84.0407,8718.0
2022-08-17 10:30:00,88.97,88.99,88.82,88.85,7229.0,84.0407,84.0596,83.899,83.9274,7229.0
2022-08-17 10:35:00,88.88,88.93,88.77,88.84,10885.0,83.9557,84.0029,83.8518,83.9179,10885.0
2022-08-17 10:40:00,88.87,89.17,88.85,89.17,22274.0,83.9462,84.2296,83.9274,84.2296,22274.0
2022-08-17 10:45:00,89.15,89.18,89.07,89.08,12813.0,84.2107,84.2391,84.1352,84.1446,12813.0
2022-08-17 10:50:00,89.06,89.09,88.7,88.73,16261.0,84.1257,84.1541,83.7857,83.814,16261.0
2022-08-17 10:55:00,88.72,88.85,88.72,88.78,16069.0,83.8046,83.9274,83.8046,83.8612,16069.0
2022-08-17 11:00:00,88.81,88.87,88.76,88.83,8773.0,83.8896,83.9462,83.8423,83.9085,8773.0
2022-08-17 11:05:00,88.84,88.88,88.79,88.85,14980.0,83.9179,83.9557,83.8707,83.9274,14980.0
2022-08-17 11:10:00,88.85,88.88,88.72,88.72,13246.0,83.9274,83.9557,83.8046,83.8046,13246.0
2022-08-17 11:15:00,88.71,88.74,88.67,88.72,12063.0,83.7951,83.8235,83.7573,83.8046,12063.0
2022-08-17 11:20:00,88.72,88.98,88.71,88.92,43810.0,83.8046,84.0502,83.7951,83.9935,43810.0
2022-08-17 11:25:00,88.83,88.89,88.82,88.89,2975.0,83.9085,83.9651,83.899,83.9651,2975.0
2022-08-17 11:30:00,88.89,88.94,88.77,88.78,8262.0,83.9651,84.0124,83.8518,83.8612,8262.0
2022-08-17 11:35:00,88.79,88.83,88.71,88.71,4514.0,83.8707,83.9085,83.7951,83.7951,4514.0
2022-08-17 11:40:00,88.71,88.73,88.54,88.54,5470.0,83.7951,83.814,83.6345,83.6345,5470.0
2022-08-17 11:45:00,88.52,88.53,88.38,88.44,7373.0,83.6156,83.6251,83.4834,83.5401,7373.0
2022-08-17 11:50:00,88.46,88.54,88.45,88.52,5461.0,83.559,83.6345,83.5495,83.6156,5461.0
2022-08-17 11:55:00,88.51,88.54,88.43,88.43,8118.0,83.6062,83.6345,83.5306,83.5306,8118.0
2022-08-17 12:00:00,88.43,88.52,88.41,88.52,7926.0,83.5306,83.6156,83.5117,83.6156,7926.0
2022-08-17 12:05:00,88.52,88.55,88.41,88.41,10913.0,83.6156,83.644,83.5117,83.5117,10913.0
2022-08-17 12:10:00,88.4,88.44,88.38,88.39,4652.0,83.5023,83.5401,83.4834,83.4928,4652.0
2022-08-17 12:15:00,88.39,88.43,88.36,88.43,5519.0,83.4928,83.5306,83.4645,83.5306,5519.0
2022-08-17 12:20:00,88.43,88.5,88.36,88.5,5085.0,83.5306,83.5967,83.4645,83.5967,5085.0
2022-08-17 12:25:00,88.5,88.55,88.46,88.55,4688.0,83.5967,83.644,83.559,83.644,4688.0
2022-08-17 12:30:00,88.54,88.58,88.52,88.56,8080.0,83.6345,83.6723,83.6156,83.6534,8080.0
2022-08-17 12:35:00,88.54,88.68,88.53,88.64,9713.0,83.6345,83.7668,83.6251,83.729,9713.0
2022-08-17 12:40:00,88.63,88.65,88.58,88.59,6515.0,83.7195,83.7384,83.6723,83.6818,6515.0
2022-08-17 12:45:00,88.6,88.61,88.58,88.58,4350.0,83.6912,83.7007,83.6723,83.6723,4350.0
2022-08-17 12:50:00,88.57,88.65,88.55,88.65,12284.0,83.6629,83.7384,83.644,83.7384,12284.0
2022-08-17 12:55:00,88.63,88.69,88.63,88.67,2375.0,83.7195,83.7762,83.7195,83.7573,2375.0
2022-08-17 13:00:00,88.67,88.67,88.58,88.63,3911.0,83.7573,83.7573,83.6723,83.7195,3911.0
2022-08-17 13:05:00,88.64,88.68,88.62,88.63,2201.0,83.729,83.7668,83.7101,83.7195,2201.0
2022-08-17 13:10:00,88.62,88.71,88.62,88.71,5719.0,83.7101,83.7951,83.7101,83.7951,5719.0
2022-08-17 13:15:00,88.72,88.8,88.64,88.65,5505.0,83.8046,83.8801,83.729,83.7384,5505.0
2022-08-17 13:20:00,88.65,88.68,88.64,88.65,2874.0,83.7384,83.7668,83.729,83.7384,2874.0
2022-08-17 13:25:00,88.65,88.79,88.62,88.77,22948.0,83.7384,83.8707,83.7101,83.8518,22948.0
2022-08-17 13:30:00,88.78,88.78,88.64,88.67,3671.0,83.8612,83.8612,83.729,83.7573,3671.0
2022-08-17 13:35:00,88.67,88.71,88.64,88.7,3536.0,83.7573,83.7951,83.729,83.7857,3536.0
2022-08-17 13:40:00,88.71,88.81,88.7,88.75,13796.0,83.7951,83.8896,83.7857,83.8329,13796.0
2022-08-17 13:45:00,88.73,88.91,88.72,88.91,21968.0,83.814,83.984,83.8046,83.984,21968.0
2022-08-17 13:50:00,88.91,88.99,88.91,88.97,18172.0,83.984,84.0596,83.984,84.0407,18172.0
2022-08-17 13:55:00,88.97,88.97,88.91,88.95,17898.0,84.0407,84.0407,83.984,84.0218,17898.0
2022-08-17 14:00:00,88.97,89.32,88.92,89.14,67164.0,84.0407,84.3713,83.9935,84.2013,67164.0
2022-08-17 14:05:00,89.17,89.18,88.96,89.11,13754.0,84.2296,84.2391,84.0313,84.173,13754.0
2022-08-17 14:10:00,89.1,89.3,89.05,89.26,11724.0,84.1635,84.3524,84.1163,84.3146,11724.0
2022-08-17 14:15:00,89.32,89.37,89.17,89.18,14113.0,84.3713,84.4185,84.2296,84.2391,14113.0
2022-08-17 14:20:00,89.17,89.18,89.06,89.12,8060.0,84.2296,84.2391,84.1257,84.1824,8060.0
2022-08-17 14:25:00,89.11,89.22,89.06,89.17,6723.0,84.173,84.2769,84.1257,84.2296,6723.0
2022-08-17 14:30:00,89.2,89.28,89.13,89.26,7355.0,84.258,84.3335,84.1918,84.3146,7355.0
2022-08-17 14:35:00,89.26,89.33,89.23,89.32,5610.0,84.3146,84.3808,84.2863,84.3713,5610.0
2022-08-17 14:40:00,89.32,89.32,89.15,89.15,7245.0,84.3713,84.3713,84.2107,84.2107,7245.0
2022-08-17 14:45:00,89.15,89.19,89.11,89.15,7343.0,84.2107,84.2485,84.173,84.2107,7343.0
2022-08-17 14:50:00,89.15,89.17,89.1,89.11,6011.0,84.2107,84.2296,84.1635,84.173,6011.0
2022-08-17 14:55:00,89.12,89.2,89.09,89.09,5877.0,84.1824,84.258,84.1541,84.1541,5877.0
2022-08-17 15:00:00,89.09,89.2,89.07,89.2,10605.0,84.1541,84.258,84.1352,84.258,10605.0
2022-08-17 15:05:00,89.2,89.24,89.07,89.08,11084.0,84.258,84.2958,84.1352,84.1446,11084.0
2022-08-17 15:10:00,89.09,89.09,88.83,88.95,12979.0,84.1541,84.1541,83.9085,84.0218,12979.0
2022-08-17 15:15:00,88.95,88.95,88.83,88.83,7978.0,84.0218,84.0218,83.9085,83.9085,7978.0
2022-08-17 15:20:00,88.82,88.9,88.81,88.89,7742.0,83.899,83.9746,83.8896,83.9651,7742.0
2022-08-17 15:25:00,88.91,88.94,88.77,88.83,18836.0,83.984,84.0124,83.8518,83.9085,18836.0
2022-08-17 15:30:00,88.8,88.89,88.76,88.84,21481.0,83.8801,83.9651,83.8423,83.9179,21481.0
2022-08-17 15:35:00,88.84,88.89,88.82,88.86,13835.0,83.9179,83.9651,83.899,83.9368,13835.0
2022-08-17 15:40:00,88.86,88.93,88.86,88.9,18203.0,83.9368,84.0029,83.9368,83.9746,18203.0
2022-08-17 15:45:00,88.9,88.9,88.78,88.79,38079.0,83.9746,83.9746,83.8612,83.8707,38079.0
2022-08-17 15:50:00,88.79,88.9,88.75,88.89,47186.0,83.8707,83.9746,83.8329,83.9651,47186.0
2022-08-17 15:55:00,88.89,88.92,88.79,88.86,77248.0,83.9651,83.9935,83.8707,83.9368,77248.0
2022-08-18 09:30:00,89.44,89.51,89.03,89.04,36369.0,84.4847,84.5508,84.0974,84.1068,36369.0
2022-08-18 09:35:00,89.07,89.24,89.0,89.17,22155.0,84.1352,84.2958,84.069,84.2296,22155.0
2022-08-18 09:40:00,89.21,89.45,89.2,89.38,40805.0,84.2674,84.4941,84.258,84.428,40805.0
2022-08-18 09:45:00,89.43,89.47,89.31,89.32,72108.0,84.4752,84.513,84.3619,84.3713,72108.0
2022-08-18 09:50:00,89.32,89.49,89.27,89.32,36815.0,84.3713,84.5319,84.3241,84.3713,36815.0
2022-08-18 09:55:00,89.34,89.38,89.22,89.3,13644.0,84.3902,84.428,84.2769,84.3524,13644.0
2022-08-18 10:00:00,89.3,89.32,89.17,89.25,20679.0,84.3524,84.3713,84.2296,84.3052,20679.0
2022-08-18 10:05:00,89.24,89.39,89.23,89.33,23737.0,84.2958,84.4374,84.2863,84.3808,23737.0
2022-08-18 10:10:00,89.35,89.51,89.35,89.49,12843.0,84.3997,84.5508,84.3997,84.5319,12843.0
2022-08-18 10:15:00,89.47,89.5,89.38,89.49,4662.0,84.513,84.5413,84.428,84.5319,4662.0
2022-08-18 10:20:00,89.49,89.64,89.49,89.61,22078.0,84.5319,84.6736,84.5319,84.6453,22078.0
2022-08-18 10:25:00,89.62,89.62,89.54,89.6,10149.0,84.6547,84.6547,84.5791,84.6358,10149.0
2022-08-18 10:30:00,89.61,89.65,89.52,89.62,9464.0,84.6453,84.683,84.5602,84.6547,9464.0
2022-08-18 10:35:00,89.64,89.66,89.55,89.65,10558.0,84.6736,84.6925,84.5886,84.683,10558.0
2022-08-18 10:40:00,89.63,89.73,89.58,89.67,20319.0,84.6641,84.7586,84.6169,84.7019,20319.0
2022-08-18 10:45:00,89.67,89.79,89.67,89.79,32201.0,84.7019,84.8153,84.7019,84.8153,32201.0
2022-08-18 10:50:00,89.79,89.79,89.65,89.67,23968.0,84.8153,84.8153,84.683,84.7019,23968.0
2022-08-18 10:55:00,89.68,89.68,89.6,89.66,26623.0,84.7114,84.7114,84.6358,84.6925,26623.0
2022-08-18 11:00:00,89.66,89.71,89.53,89.58,19661.0,84.6925,84.7397,84.5697,84.6169,19661.0
2022-08-18 11:05:00,89.57,89.6,89.49,89.5,20511.0,84.6075,84.6358,84.5319,84.5413,20511.0
2022-08-18 11:10:00,89.51,89.63,89.46,89.63,17727.0,84.5508,84.6641,84.5036,84.6641,17727.0
2022-08-18 11:15:00,89.62,89.66,89.59,89.64,19879.0,84.6547,84.6925,84.6264,84.6736,19879.0
2022-08-18 11:20:00,89.65,89.79,89.62,89.79,19868.0,84.683,84.8153,84.6547,84.8153,19868.0
2022-08-18 11:25:00,89.78,89.95,89.78,89.95,14231.0,84.8058,84.9664,84.8058,84.9664,14231.0
2022-08-18 11:30:00,89.96,89.98,89.92,89.95,12963.0,84.9759,84.9948,84.9381,84.9664,12963.0
2022-08-18 11:35:00,89.93,90.05,89.89,90.02,25015.0,84.9475,85.0609,84.9097,85.0325,25015.0
2022-08-18 11:40:00,90.03,90.09,90.02,90.04,11683.0,85.042,85.0987,85.0325,85.0514,11683.0
2022-08-18 11:45:00,90.04,90.15,90.04,90.13,14452.0,85.0514,85.1553,85.0514,85.1364,14452.0
2022-08-18 11:50:00,90.14,90.22,90.12,90.14,7059.0,85.1459,85.2215,85.127,85.1459,7059.0
2022-08-18 11:55:00,90.14,90.17,90.0,90.03,11194.0,85.1459,85.1742,85.0136,85.042,11194.0
2022-08-18 12:00:00,90.03,90.07,90.01,90.04,7196.0,85.042,85.0798,85.0231,85.0514,7196.0
2022-08-18 12:05:00,90.03,90.12,90.03,90.08,7799.0,85.042,85.127,85.042,85.0892,7799.0
2022-08-18 12:10:00,90.06,90.11,90.04,90.1,7655.0,85.0703,85.1175,85.0514,85.1081,7655.0
2022-08-18 12:15:00,90.08,90.15,90.06,90.11,9104.0,85.0892,85.1553,85.0703,85.1175,9104.0
2022-08-18 12:20:00,90.12,90.13,89.97,89.99,9285.0,85.127,85.1364,84.9853,85.0042,9285.0
2022-08-18 12:25:00,89.97,90.02,89.95,89.96,21702.0,84.9853,85.0325,84.9664,84.9759,21702.0
2022-08-18 12:30:00,89.96,90.03,89.95,90.02,9282.0,84.9759,85.042,84.9664,85.0325,9282.0
2022-08-18 12:35:00,90.03,90.04,89.96,90.03,31346.0,85.042,85.0514,84.9759,85.042,31346.0
2022-08-18 12:40:00,90.04,90.06,89.97,89.98,22523.0,85.0514,85.0703,84.9853,84.9948,22523.0
2022-08-18 12:45:00,89.97,90.04,89.95,89.98,11331.0,84.9853,85.0514,84.9664,84.9948,11331.0
2022-08-18 12:50:00,89.98,90.05,89.97,90.03,15910.0,84.9948,85.0609,84.9853,85.042,15910.0
2022-08-18 12:55:00,90.04,90.1,90.02,90.06,6752.0,85.0514,85.1081,85.0325,85.0703,6752.0
2022-08-18 13:00:00,90.08,90.11,90.04,90.06,6191.0,85.0892,85.1175,85.0514,85.0703,6191.0
2022-08-18 13:05:00,90.06,90.16,90.05,90.14,6871.0,85.0703,85.1648,85.0609,85.1459,6871.0
2022-08-18 13:10:00,90.13,90.16,90.05,90.08,5448.0,85.1364,85.1648,85.0609,85.0892,5448.0
2022-08-18 13:15:00,90.08,90.1,90.03,90.08,7021.0,85.0892,85.1081,85.042,85.0892,7021.0
2022-08-18 13:20:00,90.08,90.19,90.08,90.13,20591.0,85.0892,85.1931,85.0892,85.1364,20591.0
2022-08-18 13:25:00,90.17,90.25,90.14,90.22,5214.0,85.1742,85.2498,85.1459,85.2215,5214.0
2022-08-18 13:30:00,90.23,90.27,90.17,90.19,9722.0,85.2309,85.2687,85.1742,85.1931,9722.0
2022-08-18 13:35:00,90.18,90.22,90.12,90.21,5291.0,85.1837,85.2215,85.127,85.212,5291.0
2022-08-18 13:40:00,90.22,90.23,90.13,90.2,7047.0,85.2215,85.2309,85.1364,85.2026,7047.0
2022-08-18 13:45:00,90.19,90.21,90.16,90.17,5517.0,85.1931,85.212,85.1648,85.1742,5517.0
2022-08-18 13:50:00,90.17,90.19,90.12,90.18,11243.0,85.1742,85.1931,85.127,85.1837,11243.0
2022-08-18 13:55:00,90.19,90.22,90.14,90.18,6309.0,85.1931,85.2215,85.1459,85.1837,6309.0
2022-08-18 14:00:00,90.17,90.19,90.14,90.16,4408.0,85.1742,85.1931,85.1459,85.1648,4408.0
2022-08-18 14:05:00,90.15,90.21,90.13,90.2,5723.0,85.1553,85.212,85.1364,85.2026,5723.0
2022-08-18 14:10:00,90.19,90.22,90.13,90.19,10455.0,85.1931,85.2215,85.1364,85.1931,10455.0
2022-08-18 14:15:00,90.18,90.18,90.14,90.14,5719.0,85.1837,85.1837,85.1459,85.1459,5719.0
2022-08-18 14:20:00,90.13,90.18,90.09,90.14,8196.0,85.1364,85.1837,85.0987,85.1459,8196.0
2022-08-18 14:25:00,90.15,90.16,90.12,90.12,7454.0,85.1553,85.1648,85.127,85.127,7454.0
2022-08-18 14:30:00,90.17,90.17,90.05,90.08,5822.0,85.1742,85.1742,85.0609,85.0892,5822.0
2022-08-18 14:35:00,90.08,90.1,90.05,90.08,8454.0,85.0892,85.1081,85.0609,85.0892,8454.0
2022-08-18 14:40:00,90.09,90.17,90.05,90.17,15190.0,85.0987,85.1742,85.0609,85.1742,15190.0
2022-08-18 14:45:00,90.16,90.16,90.12,90.15,6503.0,85.1648,85.1648,85.127,85.1553,6503.0
2022-08-18 14:50:00,90.16,90.32,90.15,90.29,12308.0,85.1648,85.3159,85.1553,85.2876,12308.0
2022-08-18 14:55:00,90.29,90.33,90.26,90.28,7656.0,85.2876,85.3254,85.2592,85.2781,7656.0
2022-08-18 15:00:00,90.28,90.33,90.27,90.32,6506.0,85.2781,85.3254,85.2687,85.3159,6506.0
2022-08-18 15:05:00,90.32,90.35,90.3,90.34,9759.0,85.3159,85.3443,85.297,85.3348,9759.0
2022-08-18 15:10:00,90.34,90.38,90.33,90.37,6966.0,85.3348,85.3726,85.3254,85.3631,6966.0
2022-08-18 15:15:00,90.38,90.4,90.31,90.4,7022.0,85.3726,85.3915,85.3065,85.3915,7022.0
2022-08-18 15:20:00,90.4,90.43,90.34,90.43,13004.0,85.3915,85.4198,85.3348,85.4198,13004.0
2022-08-18 15:25:00,90.42,90.45,90.37,90.4,15819.0,85.4104,85.4387,85.3631,85.3915,15819.0
2022-08-18 15:30:00,90.39,90.49,90.37,90.48,24522.0,85.382,85.4765,85.3631,85.467,24522.0
2022-08-18 15:35:00,90.47,90.5,90.43,90.45,13959.0,85.4576,85.4859,85.4198,85.4387,13959.0
2022-08-18 15:40:00,90.46,90.52,90.46,90.49,26775.0,85.4482,85.5048,85.4482,85.4765,26775.0
2022-08-18 15:45:00,90.49,90.49,90.39,90.45,27461.0,85.4765,85.4765,85.382,85.4387,27461.0
2022-08-18 15:50:00,90.45,90.45,90.28,90.31,46230.0,85.4387,85.4387,85.2781,85.3065,46230.0
2022-08-18 15:55:00,90.3,90.33,90.19,90.3,135301.0,85.297,85.3254,85.1931,85.297,135301.0
2022-08-19 09:30:00,89.62,89.76,89.34,89.37,125130.0,84.6547,84.7869,84.3902,84.4185,125130.0
2022-08-19 09:35:00,89.34,89.42,89.12,89.42,25419.0,84.3902,84.4658,84.1824,84.4658,25419.0
2022-08-19 09:40:00,89.39,89.45,89.21,89.3,24388.0,84.4374,84.4941,84.2674,84.3524,24388.0
2022-08-19 09:45:00,89.26,89.34,89.13,89.22,13054.0,84.3146,84.3902,84.1918,84.2769,13054.0
2022-08-19 09:50:00,89.18,89.2,89.03,89.04,10797.0,84.2391,84.258,84.0974,84.1068,10797.0
2022-08-19 09:55:00,89.03,89.1,88.89,88.98,22948.0,84.0974,84.1635,83.9651,84.0502,22948.0
2022-08-19 10:00:00,88.94,89.2,88.93,89.13,14277.0,84.0124,84.258,84.0029,84.1918,14277.0
2022-08-19 10:05:00,89.14,89.25,89.04,89.05,12486.0,84.2013,84.3052,84.1068,84.1163,12486.0
2022-08-19 10:10:00,89.06,89.2,89.06,89.13,10276.0,84.1257,84.258,84.1257,84.1918,10276.0
2022-08-19 10:15:00,89.12,89.15,89.0,89.06,11741.0,84.1824,84.2107,84.069,84.1257,11741.0
2022-08-19 10:20:00,89.08,89.18,89.08,89.15,8736.0,84.1446,84.2391,84.1446,84.2107,8736.0
2022-08-19 10:25:00,89.19,89.28,89.12,89.27,15796.0,84.2485,84.3335,84.1824,84.3241,15796.0
2022-08-19 10:30:00,89.3,89.39,89.27,89.29,13980.0,84.3524,84.4374,84.3241,84.343,13980.0
2022-08-19 10:35:00,89.3,89.34,89.19,89.22,13741.0,84.3524,84.3902,84.2485,84.2769,13741.0
2022-08-19 10:40:00,89.2,89.21,89.06,89.15,14077.0,84.258,84.2674,84.1257,84.2107,14077.0
2022-08-19 10:45:00,89.15,89.24,89.15,89.21,9399.0,84.2107,84.2958,84.2107,84.2674,9399.0
2022-08-19 10:50:00,89.21,89.21,89.1,89.12,5433.0,84.2674,84.2674,84.1635,84.1824,5433.0
2022-08-19 10:55:00,89.11,89.13,89.02,89.07,7687.0,84.173,84.1918,84.0879,84.1352,7687.0
2022-08-19 11:00:00,89.08,89.13,88.99,88.99,6905.0,84.1446,84.1918,84.0596,84.0596,6905.0
2022-08-19 11:05:00,88.99,89.01,88.84,88.85,15382.0,84.0596,84.0785,83.9179,83.9274,15382.0
2022-08-19 11:10:00,88.86,88.96,88.82,88.94,9007.0,83.9368,84.0313,83.899,84.0124,9007.0
2022-08-19 11:15:00,88.95,89.03,88.91,88.98,8709.0,84.0218,84.0974,83.984,84.0502,8709.0
2022-08-19 11:20:00,88.97,89.0,88.91,88.91,7914.0,84.0407,84.069,83.984,83.984,7914.0
2022-08-19 11:25:00,88.89,88.98,88.86,88.98,7070.0,83.9651,84.0502,83.9368,84.0502,7070.0
2022-08-19 11:30:00,88.99,89.01,88.85,88.89,9196.0,84.0596,84.0785,83.9274,83.9651,9196.0
2022-08-19 11:35:00,88.88,88.95,88.85,88.95,10504.0,83.9557,84.0218,83.9274,84.0218,10504.0
2022-08-19 11:40:00,88.96,89.06,88.94,88.98,6176.0,84.0313,84.1257,84.0124,84.0502,6176.0
2022-08-19 11:45:00,88.97,89.04,88.95,88.97,7091.0,84.0407,84.1068,84.0218,84.0407,7091.0
2022-08-19 11:50:00,88.98,89.03,88.93,88.97,8564.0,84.0502,84.0974,84.0029,84.0407,8564.0
2022-08-19 11:55:00,88.94,88.98,88.87,88.95,6491.0,84.0124,84.0502,83.9462,84.0218,6491.0
2022-08-19 12:00:00,88.92,88.96,88.84,88.87,6743.0,83.9935,84.0313,83.9179,83.9462,6743.0
2022-08-19 12:05:00,88.84,88.89,88.81,88.84,6504.0,83.9179,83.9651,83.8896,83.9179,6504.0
2022-08-19 12:10:00,88.85,88.97,88.85,88.96,5253.0,83.9274,84.0407,83.9274,84.0313,5253.0
2022-08-19 12:15:00,88.97,89.07,88.92,89.03,8530.0,84.0407,84.1352,83.9935,84.0974,8530.0
2022-08-19 12:20:00,89.04,89.06,89.0,89.01,11217.0,84.1068,84.1257,84.069,84.0785,11217.0
2022-08-19 12:25:00,89.0,89.0,88.89,88.89,4510.0,84.069,84.069,83.9651,83.9651,4510.0
2022-08-19 12:30:00,88.89,88.96,88.85,88.96,8415.0,83.9651,84.0313,83.9274,84.0313,8415.0
2022-08-19 12:35:00,88.95,89.09,88.94,89.09,10980.0,84.0218,84.1541,84.0124,84.1541,10980.0
2022-08-19 12:40:00,89.07,89.08,89.02,89.03,6033.0,84.1352,84.1446,84.0879,84.0974,6033.0
2022-08-19 12:45:00,89.01,89.08,89.01,89.03,10442.0,84.0785,84.1446,84.0785,84.0974,10442.0
2022-08-19 12:50:00,89.03,89.08,89.02,89.04,6432.0,84.0974,84.1446,84.0879,84.1068,6432.0
2022-08-19 12:55:00,89.04,89.14,89.04,89.1,4745.0,84.1068,84.2013,84.1068,84.1635,4745.0
2022-08-19 13:00:00,89.08,89.15,89.03,89.13,14009.0,84.1446,84.2107,84.0974,84.1918,14009.0
2022-08-19 13:05:00,89.13,89.15,89.09,89.11,6914.0,84.1918,84.2107,84.1541,84.173,6914.0
2022-08-19 13:10:00,89.1,89.15,89.05,89.1,9107.0,84.1635,84.2107,84.1163,84.1635,9107.0
2022-08-19 13:15:00,89.1,89.12,89.0,89.0,24325.0,84.1635,84.1824,84.069,84.069,24325.0
2022-08-19 13:20:00,88.98,89.02,88.94,88.98,5101.0,84.0502,84.0879,84.0124,84.0502,5101.0
2022-08-19 13:25:00,88.97,88.99,88.9,88.95,5652.0,84.0407,84.0596,83.9746,84.0218,5652.0
2022-08-19 13:30:00,88.93,88.95,88.85,88.9,8574.0,84.0029,84.0218,83.9274,83.9746,8574.0
2022-08-19 13:35:00,88.88,88.88,88.82,88.86,5594.0,83.9557,83.9557,83.899,83.9368,5594.0
2022-08-19 13:40:00,88.89,88.92,88.86,88.92,3495.0,83.9651,83.9935,83.9368,83.9935,3495.0
2022-08-19 13:45:00,88.89,88.98,88.89,88.95,4053.0,83.9651,84.0502,83.9651,84.0218,4053.0
2022-08-19 13:50:00,88.96,89.0,88.96,88.98,5434.0,84.0313,84.069,84.0313,84.0502,5434.0
2022-08-19 13:55:00,88.98,89.0,88.92,88.92,7693.0,84.0502,84.069,83.9935,83.9935,7693.0
2022-08-19 14:00:00,88.9,88.94,88.87,88.93,8070.0,83.9746,84.0124,83.9462,84.0029,8070.0
2022-08-19 14:05:00,88.93,88.98,88.86,88.86,8041.0,84.0029,84.0502,83.9368,83.9368,8041.0
2022-08-19 14:10:00,88.85,88.91,88.74,88.77,11865.0,83.9274,83.984,83.8235,83.8518,11865.0
2022-08-19 14:15:00,88.75,88.76,88.67,88.69,6218.0,83.8329,83.8423,83.7573,83.7762,6218.0
2022-08-19 14:20:00,88.69,88.74,88.68,88.73,9749.0,83.7762,83.8235,83.7668,83.814,9749.0
2022-08-19 14:25:00,88.75,88.8,88.71,88.78,8063.0,83.8329,83.8801,83.7951,83.8612,8063.0
2022-08-19 14:30:00,88.78,88.78,88.69,88.7,8420.0,83.8612,83.8612,83.7762,83.7857,8420.0
2022-08-19 14:35:00,88.7,88.7,88.64,88.65,5559.0,83.7857,83.7857,83.729,83.7384,5559.0
2022-08-19 14:40:00,88.63,88.65,88.59,88.63,7932.0,83.7195,83.7384,83.6818,83.7195,7932.0
2022-08-19 14:45:00,88.63,88.65,88.59,88.61,6022.0,83.7195,83.7384,83.6818,83.7007,6022.0
2022-08-19 14:50:00,88.62,88.62,88.5,88.52,10719.0,83.7101,83.7101,83.5967,83.6156,10719.0
2022-08-19 14:55:00,88.51,88.54,88.45,88.52,7750.0,83.6062,83.6345,83.5495,83.6156,7750.0
2022-08-19 15:00:00,88.52,88.55,88.44,88.48,12549.0,83.6156,83.644,83.5401,83.5779,12549.0
2022-08-19 15:05:00,88.49,88.53,88.44,88.5,8766.0,83.5873,83.6251,83.5401,83.5967,8766.0
2022-08-19 15:10:00,88.53,88.7,88.53,88.7,13785.0,83.6251,83.7857,83.6251,83.7857,13785.0
2022-08-19 15:15:00,88.69,88.81,88.67,88.74,18492.0,83.7762,83.8896,83.7573,83.8235,18492.0
2022-08-19 15:20:00,88.76,88.89,88.76,88.84,27408.0,83.8423,83.9651,83.8423,83.9179,27408.0
2022-08-19 15:25:00,88.85,88.86,88.77,88.78,12990.0,83.9274,83.9368,83.8518,83.8612,12990.0
2022-08-19 15:30:00,88.79,88.81,88.68,88.7,18529.0,83.8707,83.8896,83.7668,83.7857,18529.0
2022-08-19 15:35:00,88.7,88.76,88.67,88.69,21294.0,83.7857,83.8423,83.7573,83.7762,21294.0
2022-08-19 15:40:00,88.69,88.71,88.59,88.67,22853.0,83.7762,83.7951,83.6818,83.7573,22853.0
2022-08-19 15:45:00,88.66,88.7,88.61,88.69,27259.0,83.7479,83.7857,83.7007,83.7762,27259.0
2022-08-19 15:50:00,88.67,88.77,88.6,88.67,53712.0,83.7573,83.8518,83.6912,83.7573,53712.0
2022-08-19 15:55:00,88.68,88.76,88.62,88.67,123401.0,83.7668,83.8423,83.7101,83.7573,123401.0
2022-08-22 09:30:00,87.11,87.42,87.06,87.31,57136.0,82.2838,82.5766,82.2365,82.4727,57136.0
2022-08-22 09:35:00,87.29,87.39,87.19,87.23,15534.0,82.4538,82.5482,82.3593,82.3971,15534.0
2022-08-22 09:40:00,87.23,87.27,87.05,87.09,24202.0,82.3971,82.4349,82.2271,82.2649,24202.0
2022-08-22 09:45:00,87.12,87.3,87.12,87.2,22105.0,82.2932,82.4632,82.2932,82.3688,22105.0
2022-08-22 09:50:00,87.19,87.33,87.13,87.33,17782.0,82.3593,82.4916,82.3027,82.4916,17782.0
2022-08-22 09:55:00,87.4,87.44,87.31,87.41,13558.0,82.5577,82.5955,82.4727,82.5671,13558.0
2022-08-22 10:00:00,87.41,87.41,87.3,87.39,13037.0,82.5671,82.5671,82.4632,82.5482,13037.0
2022-08-22 10:05:00,87.39,87.42,87.16,87.18,12145.0,82.5482,82.5766,82.331,82.3499,12145.0
2022-08-22 10:10:00,87.18,87.21,87.05,87.07,16497.0,82.3499,82.3782,82.2271,82.246,16497.0
2022-08-22 10:15:00,87.07,87.2,87.03,87.14,15398.0,82.246,82.3688,82.2082,82.3121,15398.0
2022-08-22 10:20:00,87.14,87.16,86.93,86.94,12916.0,82.3121,82.331,82.1137,82.1232,12916.0
2022-08-22 10:25:00,86.92,87.02,86.89,86.89,16865.0,82.1043,82.1987,82.0759,82.0759,16865.0
2022-08-22 10:30:00,86.88,87.03,86.86,86.95,13817.0,82.0665,82.2082,82.0476,82.1326,13817.0
2022-08-22 10:35:00,86.97,86.99,86.87,86.92,13044.0,82.1515,82.1704,82.0571,82.1043,13044.0
2022-08-22 10:40:00,86.93,86.97,86.88,86.91,21827.0,82.1137,82.1515,82.0665,82.0948,21827.0
2022-08-22 10:45:00,86.9,86.95,86.88,86.89,16343.0,82.0854,82.1326,82.0665,82.0759,16343.0
2022-08-22 10:50:00,86.89,86.94,86.82,86.85,10854.0,82.0759,82.1232,82.0098,82.0382,10854.0
2022-08-22 10:55:00,86.88,86.88,86.7,86.76,13402.0,82.0665,82.0665,81.8965,81.9532,13402.0
2022-08-22 11:00:00,86.77,86.85,86.7,86.82,13832.0,81.9626,82.0382,81.8965,82.0098,13832.0
2022-08-22 11:05:00,86.82,86.87,86.8,86.86,11050.0,82.0098,82.0571,81.9909,82.0476,11050.0
2022-08-22 11:10:00,86.85,86.95,86.78,86.92,11955.0,82.0382,82.1326,81.972,82.1043,11955.0
2022-08-22 11:15:00,86.91,86.96,86.89,86.9,9611.0,82.0948,82.1421,82.0759,82.0854,9611.0
2022-08-22 11:20:00,86.91,86.98,86.84,86.84,13359.0,82.0948,82.161,82.0287,82.0287,13359.0
2022-08-22 11:25:00,86.84,86.88,86.78,86.81,10593.0,82.0287,82.0665,81.972,82.0004,10593.0
2022-08-22 11:30:00,86.84,86.92,86.81,86.88,12704.0,82.0287,82.1043,82.0004,82.0665,12704.0
2022-08-22 11:35:00,86.87,86.91,86.77,86.78,11053.0,82.0571,82.0948,81.9626,81.972,11053.0
2022-08-22 11:40:00,86.81,86.84,86.77,86.78,7798.0,82.0004,82.0287,81.9626,81.972,7798.0
2022-08-22 11:45:00,86.77,86.77,86.69,86.77,11159.0,81.9626,81.9626,81.887,81.9626,11159.0
2022-08-22 11:50:00,86.8,86.83,86.69,86.76,20513.0,81.9909,82.0193,81.887,81.9532,20513.0
2022-08-22 11:55:00,86.75,86.8,86.73,86.73,23768.0,81.9437,81.9909,81.9248,81.9248,23768.0
2022-08-22 12:00:00,86.73,86.75,86.69,86.73,9746.0,81.9248,81.9437,81.887,81.9248,9746.0
2022-08-22 12:05:00,86.73,86.79,86.68,86.73,26533.0,81.9248,81.9815,81.8776,81.9248,26533.0
2022-08-22 12:10:00,86.72,86.75,86.6,86.6,11707.0,81.9154,81.9437,81.802,81.802,11707.0
2022-08-22 12:15:00,86.61,86.68,86.59,86.68,8910.0,81.8115,81.8776,81.7926,81.8776,8910.0
2022-08-22 12:20:00,86.69,86.74,86.66,86.7,9502.0,81.887,81.9343,81.8587,81.8965,9502.0
2022-08-22 12:25:00,86.7,86.77,86.59,86.61,13398.0,81.8965,81.9626,81.7926,81.8115,13398.0
2022-08-22 12:30:00,86.62,86.64,86.6,86.6,5773.0,81.8209,81.8398,81.802,81.802,5773.0
2022-08-22 12:35:00,86.59,86.65,86.55,86.61,11705.0,81.7926,81.8492,81.7548,81.8115,11705.0
2022-08-22 12:40:00,86.61,86.61,86.4,86.4,39846.0,81.8115,81.8115,81.6131,81.6131,39846.0
2022-08-22 12:45:00,86.4,86.5,86.38,86.44,12301.0,81.6131,81.7076,81.5942,81.6509,12301.0
2022-08-22 12:50:00,86.45,86.54,86.45,86.49,54047.0,81.6603,81.7453,81.6603,81.6981,54047.0
2022-08-22 12:55:00,86.51,86.55,86.42,86.45,11694.0,81.717,81.7548,81.632,81.6603,11694.0
2022-08-22 13:00:00,86.47,86.55,86.39,86.39,8748.0,81.6792,81.7548,81.6037,81.6037,8748.0
2022-08-22 13:05:00,86.41,86.47,86.39,86.44,6495.0,81.6225,81.6792,81.6037,81.6509,6495.0
2022-08-22 13:10:00,86.42,86.43,86.28,86.31,10720.0,81.632,81.6414,81.4997,81.5281,10720.0
2022-08-22 13:15:00,86.33,86.35,86.3,86.32,25711.0,81.547,81.5659,81.5186,81.5375,25711.0
2022-08-22 13:20:00,86.33,86.34,86.22,86.23,13769.0,81.547,81.5564,81.4431,81.4525,13769.0
2022-08-22 13:25:00,86.23,86.24,86.19,86.2,20923.0,81.4525,81.462,81.4147,81.4242,20923.0
2022-08-22 13:30:00,86.2,86.21,86.05,86.05,11219.0,81.4242,81.4336,81.2825,81.2825,11219.0
2022-08-22 13:35:00,86.04,86.06,86.02,86.02,14236.0,81.273,81.2919,81.2542,81.2542,14236.0
2022-08-22 13:40:00,86.02,86.05,85.99,85.99,9455.0,81.2542,81.2825,81.2258,81.2258,9455.0
2022-08-22 13:45:00,85.99,86.01,85.95,85.96,18294.0,81.2258,81.2447,81.188,81.1975,18294.0
2022-08-22 13:50:00,85.96,85.99,85.91,85.96,24123.0,81.1975,81.2258,81.1502,81.1975,24123.0
2022-08-22 13:55:00,85.95,86.01,85.94,85.99,14640.0,81.188,81.2447,81.1786,81.2258,14640.0
2022-08-22 14:00:00,85.99,86.02,85.96,86.02,16259.0,81.2258,81.2542,81.1975,81.2542,16259.0
2022-08-22 14:05:00,86.01,86.02,85.95,85.98,11525.0,81.2447,81.2542,81.188,81.2164,11525.0
2022-08-22 14:10:00,86.0,86.04,85.97,86.0,17566.0,81.2353,81.273,81.2069,81.2353,17566.0
2022-08-22 14:15:00,86.0,86.1,85.95,86.08,11672.0,81.2353,81.3297,81.188,81.3108,11672.0
2022-08-22 14:20:00,86.08,86.15,86.05,86.11,11978.0,81.3108,81.3769,81.2825,81.3392,11978.0
2022-08-22 14:25:00,86.11,86.18,86.06,86.17,13358.0,81.3392,81.4053,81.2919,81.3958,13358.0
2022-08-22 14:30:00,86.17,86.22,86.15,86.2,16689.0,81.3958,81.4431,81.3769,81.4242,16689.0
2022-08-22 14:35:00,86.22,86.23,86.1,86.11,7698.0,81.4431,81.4525,81.3297,81.3392,7698.0
2022-08-22 14:40:00,86.11,86.13,86.04,86.04,8712.0,81.3392,81.3581,81.273,81.273,8712.0
2022-08-22 14:45:00,86.03,86.06,86.01,86.04,11517.0,81.2636,81.2919,81.2447,81.273,11517.0
2022-08-22 14:50:00,86.04,86.06,86.01,86.02,8262.0,81.273,81.2919,81.2447,81.2542,8262.0
2022-08-22 14:55:00,86.02,86.02,85.98,86.02,13156.0,81.2542,81.2542,81.2164,81.2542,13156.0
2022-08-22 15:00:00,86.03,86.18,86.03,86.17,20254.0,81.2636,81.4053,81.2636,81.3958,20254.0
2022-08-22 15:05:00,86.18,86.26,86.17,86.25,14698.0,81.4053,81.4809,81.3958,81.4714,14698.0
2022-08-22 15:10:00,86.27,86.31,86.25,86.27,9079.0,81.4903,81.5281,81.4714,81.4903,9079.0
2022-08-22 15:15:00,86.27,86.3,86.2,86.2,13265.0,81.4903,81.5186,81.4242,81.4242,13265.0
2022-08-22 15:20:00,86.21,86.26,86.16,86.25,20410.0,81.4336,81.4809,81.3864,81.4714,20410.0
2022-08-22 15:25:00,86.25,86.28,86.14,86.16,16135.0,81.4714,81.4997,81.3675,81.3864,16135.0
2022-08-22 15:30:00,86.17,86.21,86.09,86.15,22887.0,81.3958,81.4336,81.3203,81.3769,22887.0
2022-08-22 15:35:00,86.15,86.29,86.14,86.23,31166.0,81.3769,81.5092,81.3675,81.4525,31166.0
2022-08-22 15:40:00,86.23,86.23,86.11,86.11,31933.0,81.4525,81.4525,81.3392,81.3392,31933.0
2022-08-22 15:45:00,86.12,86.17,86.07,86.15,39766.0,81.3486,81.3958,81.3014,81.3769,39766.0
2022-08-22 15:50:00,86.17,86.3,86.14,86.24,65757.0,81.3958,81.5186,81.3675,81.462,65757.0
2022-08-22 15:55:00,86.23,86.28,86.16,86.26,198276.0,81.4525,81.4997,81.3864,81.4809,198276.0
2022-08-23 09:30:00,86.36,86.78,86.17,86.58,92493.0,81.5753,81.972,81.3958,81.7831,92493.0
2022-08-23 09:35:00,86.61,86.78,86.6,86.69,19992.0,81.8115,81.972,81.802,81.887,19992.0
2022-08-23 09:40:00,86.71,86.89,86.63,86.63,23924.0,81.9059,82.0759,81.8304,81.8304,23924.0
2022-08-23 09:45:00,86.61,86.88,86.55,86.83,40444.0,81.8115,82.0665,81.7548,82.0193,40444.0
2022-08-23 09:50:00,86.84,87.14,86.84,87.12,32184.0,82.0287,82.3121,82.0287,82.2932,32184.0
2022-08-23 09:55:00,87.13,87.31,87.13,87.28,25731.0,82.3027,82.4727,82.3027,82.4443,25731.0
2022-08-23 10:00:00,87.28,87.37,87.18,87.2,33532.0,82.4443,82.5294,82.3499,82.3688,33532.0
2022-08-23 10:05:00,87.21,87.35,87.2,87.35,21676.0,82.3782,82.5105,82.3688,82.5105,21676.0
2022-08-23 10:10:00,87.32,87.42,87.29,87.31,19691.0,82.4821,82.5766,82.4538,82.4727,19691.0
2022-08-23 10:15:00,87.32,87.37,87.27,87.35,11004.0,82.4821,82.5294,82.4349,82.5105,11004.0
2022-08-23 10:20:00,87.33,87.45,87.32,87.42,15541.0,82.4916,82.6049,82.4821,82.5766,15541.0
2022-08-23 10:25:00,87.43,87.44,87.35,87.4,21657.0,82.586,82.5955,82.5105,82.5577,21657.0
2022-08-23 10:30:00,87.39,87.54,87.39,87.53,51235.0,82.5482,82.6899,82.5482,82.6805,51235.0
2022-08-23 10:35:00,87.55,87.56,87.38,87.47,24078.0,82.6994,82.7088,82.5388,82.6238,24078.0
2022-08-23 10:40:00,87.46,87.48,87.39,87.45,23214.0,82.6144,82.6333,82.5482,82.6049,23214.0
2022-08-23 10:45:00,87.47,87.48,87.35,87.35,34826.0,82.6238,82.6333,82.5105,82.5105,34826.0
2022-08-23 10:50:00,87.36,87.49,87.36,87.4,25702.0,82.5199,82.6427,82.5199,82.5577,25702.0
2022-08-23 10:55:00,87.41,87.44,87.34,87.38,35917.0,82.5671,82.5955,82.501,82.5388,35917.0
2022-08-23 11:00:00,87.38,87.39,87.05,87.12,46276.0,82.5388,82.5482,82.2271,82.2932,46276.0
2022-08-23 11:05:00,87.11,87.14,87.0,87.05,32904.0,82.2838,82.3121,82.1799,82.2271,32904.0
2022-08-23 11:10:00,87.03,87.17,87.01,87.17,15455.0,82.2082,82.3404,82.1893,82.3404,15455.0
2022-08-23 11:15:00,87.17,87.23,87.04,87.06,33039.0,82.3404,82.3971,82.2176,82.2365,33039.0
2022-08-23 11:20:00,87.06,87.07,86.94,86.98,14094.0,82.2365,82.246,82.1232,82.161,14094.0
2022-08-23 11:25:00,86.99,87.03,86.89,86.89,14719.0,82.1704,82.2082,82.0759,82.0759,14719.0
2022-08-23 11:30:00,86.88,86.92,86.8,86.84,15442.0,82.0665,82.1043,81.9909,82.0287,15442.0
2022-08-23 11:35:00,86.86,86.98,86.86,86.93,9797.0,82.0476,82.161,82.0476,82.1137,9797.0
2022-08-23 11:40:00,86.94,87.02,86.91,86.98,19775.0,82.1232,82.1987,82.0948,82.161,19775.0
2022-08-23 11:45:00,86.97,87.02,86.97,87.0,12363.0,82.1515,82.1987,82.1515,82.1799,12363.0
2022-08-23 11:50:00,87.0,87.07,86.97,87.06,9330.0,82.1799,82.246,82.1515,82.2365,9330.0
2022-08-23 11:55:00,87.05,87.05,86.91,86.91,10743.0,82.2271,82.2271,82.0948,82.0948,10743.0
2022-08-23 12:00:00,86.91,86.91,86.73,86.76,12509.0,82.0948,82.0948,81.9248,81.9532,12509.0
2022-08-23 12:05:00,86.75,86.85,86.7,86.83,7028.0,81.9437,82.0382,81.8965,82.0193,7028.0
2022-08-23 12:10:00,86.85,86.86,86.69,86.71,7394.0,82.0382,82.0476,81.887,81.9059,7394.0
2022-08-23 12:15:00,86.7,86.73,86.57,86.59,7201.0,81.8965,81.9248,81.7737,81.7926,7201.0
2022-08-23 12:20:00,86.58,86.89,86.5,86.5,36056.0,81.7831,82.0759,81.7076,81.7076,36056.0
2022-08-23 12:25:00,86.53,86.62,86.52,86.55,7566.0,81.7359,81.8209,81.7264,81.7548,7566.0
2022-08-23 12:30:00,86.54,86.69,86.54,86.67,7647.0,81.7453,81.887,81.7453,81.8681,7647.0
2022-08-23 12:35:00,86.68,86.8,86.66,86.79,3131.0,81.8776,81.9909,81.8587,81.9815,3131.0
2022-08-23 12:40:00,86.8,86.82,86.73,86.8,6553.0,81.9909,82.0098,81.9248,81.9909,6553.0
2022-08-23 12:45:00,86.79,86.81,86.73,86.73,8907.0,81.9815,82.0004,81.9248,81.9248,8907.0
2022-08-23 12:50:00,86.72,86.78,86.66,86.76,14391.0,81.9154,81.972,81.8587,81.9532,14391.0
2022-08-23 12:55:00,86.75,86.83,86.74,86.74,16289.0,81.9437,82.0193,81.9343,81.9343,16289.0
2022-08-23 13:00:00,86.74,86.79,86.7,86.73,15653.0,81.9343,81.9815,81.8965,81.9248,15653.0
2022-08-23 13:05:00,86.72,86.76,86.67,86.74,15717.0,81.9154,81.9532,81.8681,81.9343,15717.0
2022-08-23 13:10:00,86.75,86.83,86.71,86.77,13601.0,81.9437,82.0193,81.9059,81.9626,13601.0
2022-08-23 13:15:00,86.76,86.85,86.74,86.77,9810.0,81.9532,82.0382,81.9343,81.9626,9810.0
2022-08-23 13:20:00,86.76,86.81,86.69,86.7,9153.0,81.9532,82.0004,81.887,81.8965,9153.0
2022-08-23 13:25:00,86.7,86.78,86.69,86.76,12909.0,81.8965,81.972,81.887,81.9532,12909.0
2022-08-23 13:30:00,86.75,86.79,86.7,86.72,9258.0,81.9437,81.9815,81.8965,81.9154,9258.0
2022-08-23 13:35:00,86.72,86.72,86.58,86.6,11711.0,81.9154,81.9154,81.7831,81.802,11711.0
2022-08-23 13:40:00,86.64,86.68,86.59,86.59,6015.0,81.8398,81.8776,81.7926,81.7926,6015.0
2022-08-23 13:45:00,86.59,86.6,86.45,86.5,9841.0,81.7926,81.802,81.6603,81.7076,9841.0
2022-08-23 13:50:00,86.49,86.51,86.41,86.45,13649.0,81.6981,81.717,81.6225,81.6603,13649.0
2022-08-23 13:55:00,86.43,86.47,86.38,86.38,7444.0,81.6414,81.6792,81.5942,81.5942,7444.0
2022-08-23 14:00:00,86.38,86.45,86.34,86.42,10637.0,81.5942,81.6603,81.5564,81.632,10637.0
2022-08-23 14:05:00,86.42,86.6,86.4,86.6,8152.0,81.632,81.802,81.6131,81.802,8152.0
2022-08-23 14:10:00,86.6,86.64,86.55,86.58,8413.0,81.802,81.8398,81.7548,81.7831,8413.0
2022-08-23 14:15:00,86.58,86.68,86.58,86.68,8987.0,81.7831,81.8776,81.7831,81.8776,8987.0
2022-08-23 14:20:00,86.67,86.71,86.65,86.7,7652.0,81.8681,81.9059,81.8492,81.8965,7652.0
2022-08-23 14:25:00,86.69,86.71,86.64,86.7,6289.0,81.887,81.9059,81.8398,81.8965,6289.0
2022-08-23 14:30:00,86.71,86.76,86.65,86.68,15919.0,81.9059,81.9532,81.8492,81.8776,15919.0
2022-08-23 14:35:00,86.69,86.74,86.69,86.73,8435.0,81.887,81.9343,81.887,81.9248,8435.0
2022-08-23 14:40:00,86.71,86.81,86.65,86.76,10728.0,81.9059,82.0004,81.8492,81.9532,10728.0
2022-08-23 14:45:00,86.75,86.78,86.72,86.75,12819.0,81.9437,81.972,81.9154,81.9437,12819.0
2022-08-23 14:50:00,86.76,86.85,86.75,86.78,15129.0,81.9532,82.0382,81.9437,81.972,15129.0
2022-08-23 14:55:00,86.78,86.96,86.77,86.92,21197.0,81.972,82.1421,81.9626,82.1043,21197.0
2022-08-23 15:00:00,86.93,87.0,86.91,86.97,16179.0,82.1137,82.1799,82.0948,82.1515,16179.0
2022-08-23 15:05:00,86.95,86.98,86.92,86.95,12335.0,82.1326,82.161,82.1043,82.1326,12335.0
2022-08-23 15:10:00,86.95,86.98,86.9,86.92,16370.0,82.1326,82.161,82.0854,82.1043,16370.0
2022-08-23 15:15:00,86.93,87.01,86.91,87.01,22463.0,82.1137,82.1893,82.0948,82.1893,22463.0
2022-08-23 15:20:00,87.01,87.03,86.89,86.9,12185.0,82.1893,82.2082,82.0759,82.0854,12185.0
2022-08-23 15:25:00,86.89,87.03,86.87,87.01,29720.0,82.0759,82.2082,82.0571,82.1893,29720.0
2022-08-23 15:30:00,87.01,87.04,86.88,86.9,31835.0,82.1893,82.2176,82.0665,82.0854,31835.0
2022-08-23 15:35:00,86.9,86.93,86.79,86.8,19170.0,82.0854,82.1137,81.9815,81.9909,19170.0
2022-08-23 15:40:00,86.79,86.93,86.78,86.86,31844.0,81.9815,82.1137,81.972,82.0476,31844.0
2022-08-23 15:45:00,86.85,86.86,86.74,86.76,39700.0,82.0382,82.0476,81.9343,81.9532,39700.0
2022-08-23 15:50:00,86.75,86.76,86.63,86.73,75407.0,81.9437,81.9532,81.8304,81.9248,75407.0
2022-08-23 15:55:00,86.74,86.83,86.71,86.73,128187.0,81.9343,82.0193,81.9059,81.9248,128187.0
2022-08-24 09:30:00,86.94,87.11,86.3,86.6,46400.0,82.1232,82.2838,81.5186,81.802,46400.0
2022-08-24 09:35:00,86.58,86.62,86.34,86.6,11307.0,81.7831,81.8209,81.5564,81.802,11307.0
2022-08-24 09:40:00,86.61,86.89,86.58,86.89,12703.0,81.8115,82.0759,81.7831,82.0759,12703.0
2022-08-24 09:45:00,86.86,86.96,86.65,86.7,18426.0,82.0476,82.1421,81.8492,81.8965,18426.0
2022-08-24 09:50:00,86.71,86.72,86.54,86.7,6608.0,81.9059,81.9154,81.7453,81.8965,6608.0
2022-08-24 09:55:00,86.69,86.69,86.42,86.46,11440.0,81.887,81.887,81.632,81.6698,11440.0
2022-08-24 10:00:00,86.5,86.63,86.32,86.32,8833.0,81.7076,81.8304,81.5375,81.5375,8833.0
2022-08-24 10:05:00,86.31,86.59,86.28,86.59,14294.0,81.5281,81.7926,81.4997,81.7926,14294.0
2022-08-24 10:10:00,86.6,86.63,86.53,86.58,7800.0,81.802,81.8304,81.7359,81.7831,7800.0
2022-08-24 10:15:00,86.57,86.88,86.55,86.88,7522.0,81.7737,82.0665,81.7548,82.0665,7522.0
2022-08-24 10:20:00,86.86,86.89,86.8,86.84,7827.0,82.0476,82.0759,81.9909,82.0287,7827.0
2022-08-24 10:25:00,86.84,86.88,86.73,86.73,5281.0,82.0287,82.0665,81.9248,81.9248,5281.0
2022-08-24 10:30:00,86.76,86.86,86.72,86.79,6691.0,81.9532,82.0476,81.9154,81.9815,6691.0
2022-08-24 10:35:00,86.87,86.87,86.76,86.8,8505.0,82.0571,82.0571,81.9532,81.9909,8505.0
2022-08-24 10:40:00,86.78,86.83,86.69,86.83,6769.0,81.972,82.0193,81.887,82.0193,6769.0
2022-08-24 10:45:00,86.84,86.84,86.76,86.82,9169.0,82.0287,82.0287,81.9532,82.0098,9169.0
2022-08-24 10:50:00,86.83,86.91,86.78,86.86,5215.0,82.0193,82.0948,81.972,82.0476,5215.0
2022-08-24 10:55:00,86.86,86.91,86.79,86.79,5365.0,82.0476,82.0948,81.9815,81.9815,5365.0
2022-08-24 11:00:00,86.8,86.84,86.76,86.78,10291.0,81.9909,82.0287,81.9532,81.972,10291.0
2022-08-24 11:05:00,86.8,86.8,86.71,86.77,7019.0,81.9909,81.9909,81.9059,81.9626,7019.0
2022-08-24 11:10:00,86.78,86.95,86.74,86.95,4287.0,81.972,82.1326,81.9343,82.1326,4287.0
2022-08-24 11:15:00,86.97,87.06,86.94,86.94,6370.0,82.1515,82.2365,82.1232,82.1232,6370.0
2022-08-24 11:20:00,86.97,87.12,86.97,87.1,5335.0,82.1515,82.2932,82.1515,82.2743,5335.0
2022-08-24 11:25:00,87.09,87.18,87.07,87.11,5669.0,82.2649,82.3499,82.246,82.2838,5669.0
2022-08-24 11:30:00,87.12,87.15,87.07,87.11,3361.0,82.2932,82.3215,82.246,82.2838,3361.0
2022-08-24 11:35:00,87.1,87.14,87.05,87.07,2300.0,82.2743,82.3121,82.2271,82.246,2300.0
2022-08-24 11:40:00,87.06,87.08,87.01,87.05,6063.0,82.2365,82.2554,82.1893,82.2271,6063.0
2022-08-24 11:45:00,87.06,87.09,87.0,87.02,6569.0,82.2365,82.2649,82.1799,82.1987,6569.0
2022-08-24 11:50:00,87.03,87.07,87.0,87.02,10111.0,82.2082,82.246,82.1799,82.1987,10111.0
2022-08-24 11:55:00,87.01,87.03,86.94,86.95,5000.0,82.1893,82.2082,82.1232,82.1326,5000.0
2022-08-24 12:00:00,86.93,86.98,86.93,86.96,5777.0,82.1137,82.161,82.1137,82.1421,5777.0
2022-08-24 12:05:00,86.97,86.98,86.94,86.95,3559.0,82.1515,82.161,82.1232,82.1326,3559.0
2022-08-24 12:10:00,86.96,86.96,86.91,86.91,3765.0,82.1421,82.1421,82.0948,82.0948,3765.0
2022-08-24 12:15:00,86.93,87.0,86.92,86.96,4332.0,82.1137,82.1799,82.1043,82.1421,4332.0
2022-08-24 12:20:00,86.9,86.9,86.82,86.86,7392.0,82.0854,82.0854,82.0098,82.0476,7392.0
2022-08-24 12:25:00,86.89,86.91,86.86,86.89,2175.0,82.0759,82.0948,82.0476,82.0759,2175.0
2022-08-24 12:30:00,86.88,86.9,86.79,86.82,4860.0,82.0665,82.0854,81.9815,82.0098,4860.0
2022-08-24 12:35:00,86.82,86.83,86.7,86.72,5583.0,82.0098,82.0193,81.8965,81.9154,5583.0
2022-08-24 12:40:00,86.7,86.74,86.51,86.52,7387.0,81.8965,81.9343,81.717,81.7264,7387.0
2022-08-24 12:45:00,86.52,86.59,86.5,86.52,3645.0,81.7264,81.7926,81.7076,81.7264,3645.0
2022-08-24 12:50:00,86.53,86.54,86.45,86.51,13056.0,81.7359,81.7453,81.6603,81.717,13056.0
2022-08-24 12:55:00,86.5,86.54,86.49,86.49,2758.0,81.7076,81.7453,81.6981,81.6981,2758.0
2022-08-24 13:00:00,86.5,86.53,86.48,86.5,3832.0,81.7076,81.7359,81.6887,81.7076,3832.0
2022-08-24 13:05:00,86.51,86.61,86.5,86.59,4857.0,81.717,81.8115,81.7076,81.7926,4857.0
2022-08-24 13:10:00,86.6,86.61,86.54,86.58,3993.0,81.802,81.8115,81.7453,81.7831,3993.0
2022-08-24 13:15:00,86.6,86.63,86.55,86.55,2303.0,81.802,81.8304,81.7548,81.7548,2303.0
2022-08-24 13:20:00,86.55,86.58,86.48,86.48,5974.0,81.7548,81.7831,81.6887,81.6887,5974.0
2022-08-24 13:25:00,86.48,86.49,86.38,86.38,5504.0,81.6887,81.6981,81.5942,81.5942,5504.0
2022-08-24 13:30:00,86.39,86.48,86.37,86.45,7657.0,81.6037,81.6887,81.5848,81.6603,7657.0
2022-08-24 13:35:00,86.44,86.46,86.37,86.44,6363.0,81.6509,81.6698,81.5848,81.6509,6363.0
2022-08-24 13:40:00,86.43,86.46,86.4,86.46,4816.0,81.6414,81.6698,81.6131,81.6698,4816.0
2022-08-24 13:45:00,86.5,86.57,86.5,86.53,3599.0,81.7076,81.7737,81.7076,81.7359,3599.0
2022-08-24 13:50:00,86.53,86.57,86.51,86.51,4101.0,81.7359,81.7737,81.717,81.717,4101.0
2022-08-24 13:55:00,86.49,86.56,86.49,86.56,3287.0,81.6981,81.7642,81.6981,81.7642,3287.0
2022-08-24 14:00:00,86.55,86.66,86.53,86.64,5641.0,81.7548,81.8587,81.7359,81.8398,5641.0
2022-08-24 14:05:00,86.62,86.73,86.61,86.73,11286.0,81.8209,81.9248,81.8115,81.9248,11286.0
2022-08-24 14:10:00,86.73,86.75,86.7,86.73,2777.0,81.9248,81.9437,81.8965,81.9248,2777.0
2022-08-24 14:15:00,86.73,86.73,86.7,86.72,4690.0,81.9248,81.9248,81.8965,81.9154,4690.0
2022-08-24 14:20:00,86.72,86.79,86.71,86.78,2300.0,81.9154,81.9815,81.9059,81.972,2300.0
2022-08-24 14:25:00,86.79,86.81,86.74,86.79,5958.0,81.9815,82.0004,81.9343,81.9815,5958.0
2022-08-24 14:30:00,86.79,86.82,86.73,86.75,25930.0,81.9815,82.0098,81.9248,81.9437,25930.0
2022-08-24 14:35:00,86.73,86.81,86.73,86.81,6491.0,81.9248,82.0004,81.9248,82.0004,6491.0
2022-08-24 14:40:00,86.83,86.86,86.81,86.83,6937.0,82.0193,82.0476,82.0004,82.0193,6937.0
2022-08-24 14:45:00,86.83,86.83,86.71,86.77,4252.0,82.0193,82.0193,81.9059,81.9626,4252.0
2022-08-24 14:50:00,86.77,86.86,86.75,86.84,10994.0,81.9626,82.0476,81.9437,82.0287,10994.0
2022-08-24 14:55:00,86.84,86.89,86.8,86.86,5902.0,82.0287,82.0759,81.9909,82.0476,5902.0
2022-08-24 15:00:00,86.86,86.87,86.83,86.87,3058.0,82.0476,82.0571,82.0193,82.0571,3058.0
2022-08-24 15:05:00,86.89,86.96,86.88,86.94,5579.0,82.0759,82.1421,82.0665,82.1232,5579.0
2022-08-24 15:10:00,86.94,86.98,86.93,86.97,2301.0,82.1232,82.161,82.1137,82.1515,2301.0
2022-08-24 15:15:00,86.99,87.06,86.95,87.06,5097.0,82.1704,82.2365,82.1326,82.2365,5097.0
2022-08-24 15:20:00,87.06,87.07,86.95,87.04,14174.0,82.2365,82.246,82.1326,82.2176,14174.0
2022-08-24 15:25:00,87.03,87.03,86.93,86.95,7146.0,82.2082,82.2082,82.1137,82.1326,7146.0
2022-08-24 15:30:00,86.96,87.03,86.96,87.02,11351.0,82.1421,82.2082,82.1421,82.1987,11351.0
2022-08-24 15:35:00,87.03,87.12,87.03,87.11,11135.0,82.2082,82.2932,82.2082,82.2838,11135.0
2022-08-24 15:40:00,87.12,87.25,87.12,87.23,18880.0,82.2932,82.416,82.2932,82.3971,18880.0
2022-08-24 15:45:00,87.23,87.23,87.1,87.1,20172.0,82.3971,82.3971,82.2743,82.2743,20172.0
2022-08-24 15:50:00,87.11,87.13,87.04,87.09,36713.0,82.2838,82.3027,82.2176,82.2649,36713.0
2022-08-24 15:55:00,87.09,87.11,86.91,86.92,96769.0,82.2649,82.2838,82.0948,82.1043,96769.0
2022-08-25 09:30:00,87.59,87.59,87.05,87.39,38902.0,82.7372,82.7372,82.2271,82.5482,38902.0
2022-08-25 09:35:00,87.34,87.5,87.33,87.46,10033.0,82.501,82.6522,82.4916,82.6144,10033.0
2022-08-25 09:40:00,87.52,87.53,87.31,87.45,11920.0,82.671,82.6805,82.4727,82.6049,11920.0
2022-08-25 09:45:00,87.45,87.67,87.45,87.62,12431.0,82.6049,82.8127,82.6049,82.7655,12431.0
2022-08-25 09:50:00,87.64,87.78,87.61,87.74,20814.0,82.7844,82.9166,82.7561,82.8789,20814.0
2022-08-25 09:55:00,87.75,87.76,87.68,87.76,13511.0,82.8883,82.8977,82.8222,82.8977,13511.0
2022-08-25 10:00:00,87.77,88.01,87.77,87.98,20968.0,82.9072,83.1339,82.9072,83.1056,20968.0
2022-08-25 10:05:00,87.99,87.99,87.7,87.74,14957.0,83.115,83.115,82.8411,82.8789,14957.0
2022-08-25 10:10:00,87.75,87.82,87.65,87.81,18322.0,82.8883,82.9544,82.7938,82.945,18322.0
2022-08-25 10:15:00,87.82,87.83,87.58,87.64,19894.0,82.9544,82.9639,82.7277,82.7844,19894.0
2022-08-25 10:20:00,87.63,87.87,87.59,87.87,19838.0,82.775,83.0017,82.7372,83.0017,19838.0
2022-08-25 10:25:00,87.9,88.01,87.8,87.97,27355.0,83.03,83.1339,82.9355,83.0961,27355.0
2022-08-25 10:30:00,87.99,88.06,87.89,87.94,13629.0,83.115,83.1811,83.0205,83.0678,13629.0
2022-08-25 10:35:00,87.94,87.95,87.83,87.89,10638.0,83.0678,83.0772,82.9639,83.0205,10638.0
2022-08-25 10:40:00,87.9,87.93,87.85,87.87,8046.0,83.03,83.0583,82.9828,83.0017,8046.0
2022-08-25 10:45:00,87.85,87.93,87.73,87.79,23149.0,82.9828,83.0583,82.8694,82.9261,23149.0
2022-08-25 10:50:00,87.75,87.77,87.71,87.75,4670.0,82.8883,82.9072,82.8505,82.8883,4670.0
2022-08-25 10:55:00,87.74,87.77,87.68,87.77,5081.0,82.8789,82.9072,82.8222,82.9072,5081.0
2022-08-25 11:00:00,87.79,87.79,87.6,87.6,6800.0,82.9261,82.9261,82.7466,82.7466,6800.0
2022-08-25 11:05:00,87.61,87.61,87.53,87.59,6060.0,82.7561,82.7561,82.6805,82.7372,6060.0
2022-08-25 11:10:00,87.59,87.61,87.5,87.51,5387.0,82.7372,82.7561,82.6522,82.6616,5387.0
2022-08-25 11:15:00,87.47,87.48,87.24,87.29,13152.0,82.6238,82.6333,82.4066,82.4538,13152.0
2022-08-25 11:20:00,87.28,87.34,87.09,87.17,15976.0,82.4443,82.501,82.2649,82.3404,15976.0
2022-08-25 11:25:00,87.17,87.3,87.15,87.27,11072.0,82.3404,82.4632,82.3215,82.4349,11072.0
2022-08-25 11:30:00,87.26,87.36,87.26,87.3,13635.0,82.4255,82.5199,82.4255,82.4632,13635.0
2022-08-25 11:35:00,87.29,87.43,87.29,87.42,7206.0,82.4538,82.586,82.4538,82.5766,7206.0
2022-08-25 11:40:00,87.4,87.47,87.4,87.46,3943.0,82.5577,82.6238,82.5577,82.6144,3943.0
2022-08-25 11:45:00,87.46,87.46,87.37,87.39,3853.0,82.6144,82.6144,82.5294,82.5482,3853.0
2022-08-25 11:50:00,87.39,87.39,87.29,87.31,4102.0,82.5482,82.5482,82.4538,82.4727,4102.0
2022-08-25 11:55:00,87.3,87.42,87.29,87.4,5374.0,82.4632,82.5766,82.4538,82.5577,5374.0
2022-08-25 12:00:00,87.4,87.4,87.33,87.33,1411.0,82.5577,82.5577,82.4916,82.4916,1411.0
2022-08-25 12:05:00,87.31,87.35,87.25,87.25,5702.0,82.4727,82.5105,82.416,82.416,5702.0
2022-08-25 12:10:00,87.22,87.31,87.12,87.14,13235.0,82.3877,82.4727,82.2932,82.3121,13235.0
2022-08-25 12:15:00,87.18,87.19,87.11,87.14,5924.0,82.3499,82.3593,82.2838,82.3121,5924.0
2022-08-25 12:20:00,87.14,87.15,87.11,87.13,2974.0,82.3121,82.3215,82.2838,82.3027,2974.0
2022-08-25 12:25:00,87.17,87.25,87.17,87.22,6187.0,82.3404,82.416,82.3404,82.3877,6187.0
2022-08-25 12:30:00,87.21,87.27,87.17,87.26,5419.0,82.3782,82.4349,82.3404,82.4255,5419.0
2022-08-25 12:35:00,87.25,87.36,87.25,87.36,3988.0,82.416,82.5199,82.416,82.5199,3988.0
2022-08-25 12:40:00,87.34,87.34,87.19,87.2,4796.0,82.501,82.501,82.3593,82.3688,4796.0
2022-08-25 12:45:00,87.21,87.23,87.09,87.12,6376.0,82.3782,82.3971,82.2649,82.2932,6376.0
2022-08-25 12:50:00,87.16,87.26,87.15,87.25,3254.0,82.331,82.4255,82.3215,82.416,3254.0
2022-08-25 12:55:00,87.25,87.28,87.23,87.26,4643.0,82.416,82.4443,82.3971,82.4255,4643.0
2022-08-25 13:00:00,87.26,87.37,87.24,87.34,6232.0,82.4255,82.5294,82.4066,82.501,6232.0
2022-08-25 13:05:00,87.34,87.36,87.25,87.27,4150.0,82.501,82.5199,82.416,82.4349,4150.0
2022-08-25 13:10:00,87.27,87.28,87.22,87.28,4209.0,82.4349,82.4443,82.3877,82.4443,4209.0
2022-08-25 13:15:00,87.28,87.39,87.28,87.39,2301.0,82.4443,82.5482,82.4443,82.5482,2301.0
2022-08-25 13:20:00,87.38,87.43,87.34,87.42,4061.0,82.5388,82.586,82.501,82.5766,4061.0
2022-08-25 13:25:00,87.41,87.5,87.4,87.49,4438.0,82.5671,82.6522,82.5577,82.6427,4438.0
2022-08-25 13:30:00,87.48,87.52,87.42,87.48,5428.0,82.6333,82.671,82.5766,82.6333,5428.0
2022-08-25 13:35:00,87.47,87.51,87.47,87.48,4789.0,82.6238,82.6616,82.6238,82.6333,4789.0
2022-08-25 13:40:00,87.48,87.54,87.47,87.53,4705.0,82.6333,82.6899,82.6238,82.6805,4705.0
2022-08-25 13:45:00,87.53,87.6,87.53,87.58,5672.0,82.6805,82.7466,82.6805,82.7277,5672.0
2022-08-25 13:50:00,87.58,87.6,87.53,87.59,8272.0,82.7277,82.7466,82.6805,82.7372,8272.0
2022-08-25 13:55:00,87.59,87.59,87.51,87.58,4061.0,82.7372,82.7372,82.6616,82.7277,4061.0
2022-08-25 14:00:00,87.57,87.57,87.41,87.42,5086.0,82.7183,82.7183,82.5671,82.5766,5086.0
2022-08-25 14:05:00,87.42,87.47,87.4,87.47,8411.0,82.5766,82.6238,82.5577,82.6238,8411.0
2022-08-25 14:10:00,87.46,87.55,87.45,87.55,3257.0,82.6144,82.6994,82.6049,82.6994,3257.0
2022-08-25 14:15:00,87.55,87.57,87.52,87.54,7399.0,82.6994,82.7183,82.671,82.6899,7399.0
2022-08-25 14:20:00,87.54,87.55,87.51,87.53,4496.0,82.6899,82.6994,82.6616,82.6805,4496.0
2022-08-25 14:25:00,87.54,87.57,87.51,87.54,12373.0,82.6899,82.7183,82.6616,82.6899,12373.0
2022-08-25 14:30:00,87.53,87.54,87.46,87.46,6079.0,82.6805,82.6899,82.6144,82.6144,6079.0
2022-08-25 14:35:00,87.47,87.47,87.36,87.37,6718.0,82.6238,82.6238,82.5199,82.5294,6718.0
2022-08-25 14:40:00,87.36,87.38,87.32,87.38,10906.0,82.5199,82.5388,82.4821,82.5388,10906.0
2022-08-25 14:45:00,87.38,87.38,87.31,87.35,10709.0,82.5388,82.5388,82.4727,82.5105,10709.0
2022-08-25 14:50:00,87.34,87.36,87.25,87.29,12279.0,82.501,82.5199,82.416,82.4538,12279.0
2022-08-25 14:55:00,87.27,87.37,87.27,87.34,14752.0,82.4349,82.5294,82.4349,82.501,14752.0
2022-08-25 15:00:00,87.34,87.35,87.29,87.35,10227.0,82.501,82.5105,82.4538,82.5105,10227.0
2022-08-25 15:05:00,87.36,87.38,87.23,87.26,16804.0,82.5199,82.5388,82.3971,82.4255,16804.0
2022-08-25 15:10:00,87.25,87.3,87.21,87.3,14518.0,82.416,82.4632,82.3782,82.4632,14518.0
2022-08-25 15:15:00,87.3,87.35,87.26,87.35,22198.0,82.4632,82.5105,82.4255,82.5105,22198.0
2022-08-25 15:20:00,87.36,87.45,87.33,87.42,21164.0,82.5199,82.6049,82.4916,82.5766,21164.0
2022-08-25 15:25:00,87.42,87.51,87.4,87.48,25592.0,82.5766,82.6616,82.5577,82.6333,25592.0
2022-08-25 15:30:00,87.48,87.5,87.4,87.41,25240.0,82.6333,82.6522,82.5577,82.5671,25240.0
2022-08-25 15:35:00,87.42,87.52,87.42,87.52,29500.0,82.5766,82.671,82.5766,82.671,29500.0
2022-08-25 15:40:00,87.53,87.66,87.51,87.66,39406.0,82.6805,82.8033,82.6616,82.8033,39406.0
2022-08-25 15:45:00,87.65,87.75,87.63,87.75,38516.0,82.7938,82.8883,82.775,82.8883,38516.0
2022-08-25 15:50:00,87.75,87.76,87.64,87.72,58541.0,82.8883,82.8977,82.7844,82.86,58541.0
2022-08-25 15:55:00,87.72,87.99,87.68,87.98,144211.0,82.86,83.115,82.8222,83.1056,144211.0
2022-08-26 09:30:00,88.16,88.16,87.77,87.89,54294.0,83.2756,83.2756,82.9072,83.0205,54294.0
2022-08-26 09:35:00,87.85,87.89,87.33,87.44,20653.0,82.9828,83.0205,82.4916,82.5955,20653.0
2022-08-26 09:40:00,87.47,87.82,87.45,87.81,13283.0,82.6238,82.9544,82.6049,82.945,13283.0
2022-08-26 09:45:00,87.78,87.81,87.62,87.66,10540.0,82.9166,82.945,82.7655,82.8033,10540.0
2022-08-26 09:50:00,87.63,87.79,87.56,87.78,6311.0,82.775,82.9261,82.7088,82.9166,6311.0
2022-08-26 09:55:00,87.75,87.8,87.68,87.71,12570.0,82.8883,82.9355,82.8222,82.8505,12570.0
2022-08-26 10:00:00,87.66,87.79,86.8,86.8,34878.0,82.8033,82.9261,81.9909,81.9909,34878.0
2022-08-26 10:05:00,86.78,87.58,86.71,87.58,15551.0,81.972,82.7277,81.9059,82.7277,15551.0
2022-08-26 10:10:00,87.69,87.72,87.3,87.45,21255.0,82.8316,82.86,82.4632,82.6049,21255.0
2022-08-26 10:15:00,87.48,87.64,87.38,87.53,26936.0,82.6333,82.7844,82.5388,82.6805,26936.0
2022-08-26 10:20:00,87.5,87.5,87.14,87.15,13781.0,82.6522,82.6522,82.3121,82.3215,13781.0
2022-08-26 10:25:00,87.15,87.17,86.71,86.75,12547.0,82.3215,82.3404,81.9059,81.9437,12547.0
2022-08-26 10:30:00,86.74,86.74,86.39,86.45,11366.0,81.9343,81.9343,81.6037,81.6603,11366.0
2022-08-26 10:35:00,86.44,86.54,86.15,86.24,16970.0,81.6509,81.7453,81.3769,81.462,16970.0
2022-08-26 10:40:00,86.24,86.37,86.23,86.31,9380.0,81.462,81.5848,81.4525,81.5281,9380.0
2022-08-26 10:45:00,86.28,86.42,86.2,86.41,10778.0,81.4997,81.632,81.4242,81.6225,10778.0
2022-08-26 10:50:00,86.38,86.45,86.34,86.45,8539.0,81.5942,81.6603,81.5564,81.6603,8539.0
2022-08-26 10:55:00,86.45,86.45,86.32,86.37,7642.0,81.6603,81.6603,81.5375,81.5848,7642.0
2022-08-26 11:00:00,86.3,86.32,86.08,86.08,9727.0,81.5186,81.5375,81.3108,81.3108,9727.0
2022-08-26 11:05:00,86.09,86.18,86.03,86.12,13507.0,81.3203,81.4053,81.2636,81.3486,13507.0
2022-08-26 11:10:00,86.1,86.15,86.05,86.13,8632.0,81.3297,81.3769,81.2825,81.3581,8632.0
2022-08-26 11:15:00,86.14,86.16,85.97,85.97,6892.0,81.3675,81.3864,81.2069,81.2069,6892.0
2022-08-26 11:20:00,85.97,86.0,85.88,86.0,5938.0,81.2069,81.2353,81.1219,81.2353,5938.0
2022-08-26 11:25:00,85.99,86.06,85.93,85.98,10232.0,81.2258,81.2919,81.1691,81.2164,10232.0
2022-08-26 11:30:00,85.95,86.08,85.95,86.07,5754.0,81.188,81.3108,81.188,81.3014,5754.0
2022-08-26 11:35:00,86.08,86.15,86.04,86.11,6454.0,81.3108,81.3769,81.273,81.3392,6454.0
2022-08-26 11:40:00,86.11,86.17,86.01,86.04,6210.0,81.3392,81.3958,81.2447,81.273,6210.0
2022-08-26 11:45:00,86.06,86.19,86.04,86.16,6550.0,81.2919,81.4147,81.273,81.3864,6550.0
2022-08-26 11:50:00,86.15,86.3,86.09,86.26,8592.0,81.3769,81.5186,81.3203,81.4809,8592.0
2022-08-26 11:55:00,86.29,86.3,86.13,86.17,7182.0,81.5092,81.5186,81.3581,81.3958,7182.0
2022-08-26 12:00:00,86.18,86.19,85.93,85.93,8300.0,81.4053,81.4147,81.1691,81.1691,8300.0
2022-08-26 12:05:00,85.94,86.03,85.91,86.0,4400.0,81.1786,81.2636,81.1502,81.2353,4400.0
2022-08-26 12:10:00,86.01,86.03,85.96,86.0,4266.0,81.2447,81.2636,81.1975,81.2353,4266.0
2022-08-26 12:15:00,86.0,86.0,85.8,85.81,6220.0,81.2353,81.2353,81.0463,81.0558,6220.0
2022-08-26 12:20:00,85.8,85.81,85.73,85.76,4507.0,81.0463,81.0558,80.9802,81.0086,4507.0
2022-08-26 12:25:00,85.76,85.76,85.69,85.71,3156.0,81.0086,81.0086,80.9424,80.9613,3156.0
2022-08-26 12:30:00,85.74,85.74,85.63,85.63,4565.0,80.9897,80.9897,80.8858,80.8858,4565.0
2022-08-26 12:35:00,85.64,85.67,85.59,85.67,3589.0,80.8952,80.9235,80.848,80.9235,3589.0
2022-08-26 12:40:00,85.66,85.79,85.62,85.71,6636.0,80.9141,81.0369,80.8763,80.9613,6636.0
2022-08-26 12:45:00,85.71,85.8,85.67,85.79,10053.0,80.9613,81.0463,80.9235,81.0369,10053.0
2022-08-26 12:50:00,85.78,85.82,85.68,85.7,6905.0,81.0274,81.0652,80.933,80.9519,6905.0
2022-08-26 12:55:00,85.72,85.86,85.71,85.82,5067.0,80.9708,81.103,80.9613,81.0652,5067.0
2022-08-26 13:00:00,85.81,85.81,85.72,85.72,4145.0,81.0558,81.0558,80.9708,80.9708,4145.0
2022-08-26 13:05:00,85.73,85.86,85.73,85.8,5962.0,80.9802,81.103,80.9802,81.0463,5962.0
2022-08-26 13:10:00,85.8,85.84,85.72,85.77,5828.0,81.0463,81.0841,80.9708,81.018,5828.0
2022-08-26 13:15:00,85.8,85.84,85.77,85.79,5722.0,81.0463,81.0841,81.018,81.0369,5722.0
2022-08-26 13:20:00,85.78,85.84,85.78,85.83,7762.0,81.0274,81.0841,81.0274,81.0747,7762.0
2022-08-26 13:25:00,85.84,85.86,85.8,85.81,12917.0,81.0841,81.103,81.0463,81.0558,12917.0
2022-08-26 13:30:00,85.81,85.81,85.65,85.69,7209.0,81.0558,81.0558,80.9047,80.9424,7209.0
2022-08-26 13:35:00,85.69,85.73,85.62,85.63,10873.0,80.9424,80.9802,80.8763,80.8858,10873.0
2022-08-26 13:40:00,85.62,85.62,85.49,85.52,12808.0,80.8763,80.8763,80.7535,80.7819,12808.0
2022-08-26 13:45:00,85.51,85.55,85.45,85.54,7564.0,80.7724,80.8102,80.7157,80.8007,7564.0
2022-08-26 13:50:00,85.54,85.55,85.49,85.54,4150.0,80.8007,80.8102,80.7535,80.8007,4150.0
2022-08-26 13:55:00,85.53,85.56,85.52,85.54,4998.0,80.7913,80.8196,80.7819,80.8007,4998.0
2022-08-26 14:00:00,85.55,85.64,85.55,85.58,9915.0,80.8102,80.8952,80.8102,80.8385,9915.0
2022-08-26 14:05:00,85.58,85.62,85.51,85.53,8731.0,80.8385,80.8763,80.7724,80.7913,8731.0
2022-08-26 14:10:00,85.52,85.52,85.42,85.46,10034.0,80.7819,80.7819,80.6874,80.7252,10034.0
2022-08-26 14:15:00,85.47,85.47,85.35,85.35,11942.0,80.7346,80.7346,80.6213,80.6213,11942.0
2022-08-26 14:20:00,85.36,85.46,85.36,85.41,5480.0,80.6307,80.7252,80.6307,80.6779,5480.0
2022-08-26 14:25:00,85.4,85.47,85.4,85.41,7600.0,80.6685,80.7346,80.6685,80.6779,7600.0
2022-08-26 14:30:00,85.4,85.54,85.4,85.53,6634.0,80.6685,80.8007,80.6685,80.7913,6634.0
2022-08-26 14:35:00,85.54,85.54,85.4,85.45,6772.0,80.8007,80.8007,80.6685,80.7157,6772.0
2022-08-26 14:40:00,85.46,85.48,85.41,85.42,10257.0,80.7252,80.7441,80.6779,80.6874,10257.0
2022-08-26 14:45:00,85.42,85.45,85.34,85.35,11382.0,80.6874,80.7157,80.6118,80.6213,11382.0
2022-08-26 14:50:00,85.35,85.36,85.27,85.28,9301.0,80.6213,80.6307,80.5457,80.5551,9301.0
2022-08-26 14:55:00,85.29,85.3,85.12,85.12,15475.0,80.5646,80.574,80.404,80.404,15475.0
2022-08-26 15:00:00,85.11,85.18,85.05,85.06,7076.0,80.3946,80.4607,80.3379,80.3473,7076.0
2022-08-26 15:05:00,85.06,85.12,84.95,84.98,23993.0,80.3473,80.404,80.2434,80.2718,23993.0
2022-08-26 15:10:00,84.97,85.07,84.93,85.06,22695.0,80.2623,80.3568,80.2245,80.3473,22695.0
2022-08-26 15:15:00,85.05,85.23,85.05,85.17,28373.0,80.3379,80.5079,80.3379,80.4512,28373.0
2022-08-26 15:20:00,85.2,85.25,85.09,85.13,11328.0,80.4796,80.5268,80.3757,80.4135,11328.0
2022-08-26 15:25:00,85.13,85.14,85.03,85.11,19260.0,80.4135,80.4229,80.319,80.3946,19260.0
2022-08-26 15:30:00,85.1,85.15,85.01,85.01,10054.0,80.3851,80.4324,80.3001,80.3001,10054.0
2022-08-26 15:35:00,85.03,85.06,84.94,85.06,14442.0,80.319,80.3473,80.234,80.3473,14442.0
2022-08-26 15:40:00,85.05,85.06,84.88,84.88,28820.0,80.3379,80.3473,80.1773,80.1773,28820.0
2022-08-26 15:45:00,84.89,84.99,84.8,84.84,35276.0,80.1868,80.2812,80.1017,80.1395,35276.0
2022-08-26 15:50:00,84.84,84.93,84.6,84.64,85734.0,80.1395,80.2245,79.9128,79.9506,85734.0
2022-08-26 15:55:00,84.64,84.82,84.63,84.67,151034.0,79.9506,80.1206,79.9412,79.9789,151034.0
2022-08-29 09:30:00,83.93,84.0,83.81,83.9,45482.0,79.2799,79.3461,79.1666,79.2516,45482.0
2022-08-29 09:35:00,83.89,83.9,83.71,83.75,10674.0,79.2422,79.2516,79.0721,79.1099,10674.0
2022-08-29 09:40:00,83.75,83.98,83.69,83.98,20660.0,79.1099,79.3272,79.0532,79.3272,20660.0
2022-08-29 09:45:00,83.91,84.05,83.8,83.98,14132.0,79.2611,79.3933,79.1571,79.3272,14132.0
2022-08-29 09:50:00,84.0,84.31,83.99,84.28,10327.0,79.3461,79.6389,79.3366,79.6106,10327.0
2022-08-29 09:55:00,84.32,84.55,84.29,84.37,18100.0,79.6483,79.8656,79.62,79.6956,18100.0
2022-08-29 10:00:00,84.38,84.41,84.31,84.33,13966.0,79.705,79.7334,79.6389,79.6578,13966.0
2022-08-29 10:05:00,84.34,84.46,84.28,84.44,7949.0,79.6672,79.7806,79.6106,79.7617,7949.0
2022-08-29 10:10:00,84.45,84.58,84.43,84.44,15288.0,79.7711,79.8939,79.7522,79.7617,15288.0
2022-08-29 10:15:00,84.47,84.65,84.44,84.51,20807.0,79.79,79.9601,79.7617,79.8278,20807.0
2022-08-29 10:20:00,84.51,84.72,84.45,84.66,23128.0,79.8278,80.0262,79.7711,79.9695,23128.0
2022-08-29 10:25:00,84.67,84.72,84.55,84.55,13471.0,79.9789,80.0262,79.8656,79.8656,13471.0
2022-08-29 10:30:00,84.54,84.63,84.43,84.46,7834.0,79.8561,79.9412,79.7522,79.7806,7834.0
2022-08-29 10:35:00,84.48,84.49,84.28,84.29,20083.0,79.7995,79.8089,79.6106,79.62,20083.0
2022-08-29 10:40:00,84.3,84.4,84.28,84.39,13445.0,79.6294,79.7239,79.6106,79.7145,13445.0
2022-08-29 10:45:00,84.41,84.45,84.36,84.42,7305.0,79.7334,79.7711,79.6861,79.7428,7305.0
2022-08-29 10:50:00,84.42,84.42,84.23,84.29,13919.0,79.7428,79.7428,79.5633,79.62,13919.0
2022-08-29 10:55:00,84.27,84.38,84.21,84.35,23517.0,79.6011,79.705,79.5444,79.6767,23517.0
2022-08-29 11:00:00,84.34,84.46,84.33,84.39,11553.0,79.6672,79.7806,79.6578,79.7145,11553.0
2022-08-29 11:05:00,84.37,84.4,84.23,84.31,7116.0,79.6956,79.7239,79.5633,79.6389,7116.0
2022-08-29 11:10:00,84.34,84.42,84.3,84.36,14151.0,79.6672,79.7428,79.6294,79.6861,14151.0
2022-08-29 11:15:00,84.34,84.41,84.34,84.41,5590.0,79.6672,79.7334,79.6672,79.7334,5590.0
2022-08-29 11:20:00,84.41,84.56,84.39,84.49,12878.0,79.7334,79.875,79.7145,79.8089,12878.0
2022-08-29 11:25:00,84.51,84.58,84.46,84.46,6398.0,79.8278,79.8939,79.7806,79.7806,6398.0
2022-08-29 11:30:00,84.48,84.77,84.47,84.69,10830.0,79.7995,80.0734,79.79,79.9978,10830.0
2022-08-29 11:35:00,84.68,84.85,84.6,84.7,11744.0,79.9884,80.149,79.9128,80.0073,11744.0
2022-08-29 11:40:00,84.74,84.74,84.57,84.57,6974.0,80.0451,80.0451,79.8845,79.8845,6974.0
2022-08-29 11:45:00,84.56,84.75,84.54,84.72,9497.0,79.875,80.0545,79.8561,80.0262,9497.0
2022-08-29 11:50:00,84.74,84.85,84.72,84.83,13389.0,80.0451,80.149,80.0262,80.1301,13389.0
2022-08-29 11:55:00,84.83,84.85,84.76,84.8,5537.0,80.1301,80.149,80.064,80.1017,5537.0
2022-08-29 12:00:00,84.83,84.91,84.79,84.91,5701.0,80.1301,80.2056,80.0923,80.2056,5701.0
2022-08-29 12:05:00,84.92,85.0,84.88,84.95,8164.0,80.2151,80.2907,80.1773,80.2434,8164.0
2022-08-29 12:10:00,84.91,84.95,84.87,84.95,4906.0,80.2056,80.2434,80.1679,80.2434,4906.0
2022-08-29 12:15:00,84.93,85.01,84.92,84.93,15129.0,80.2245,80.3001,80.2151,80.2245,15129.0
2022-08-29 12:20:00,84.92,84.99,84.89,84.91,7527.0,80.2151,80.2812,80.1868,80.2056,7527.0
2022-08-29 12:25:00,84.91,85.0,84.9,84.97,8439.0,80.2056,80.2907,80.1962,80.2623,8439.0
2022-08-29 12:30:00,84.97,84.97,84.78,84.82,19328.0,80.2623,80.2623,80.0829,80.1206,19328.0
2022-08-29 12:35:00,84.82,84.92,84.8,84.88,22198.0,80.1206,80.2151,80.1017,80.1773,22198.0
2022-08-29 12:40:00,84.87,84.99,84.87,84.97,8860.0,80.1679,80.2812,80.1679,80.2623,8860.0
2022-08-29 12:45:00,84.96,85.07,84.9,85.06,29692.0,80.2529,80.3568,80.1962,80.3473,29692.0
2022-08-29 12:50:00,85.05,85.14,85.05,85.07,6581.0,80.3379,80.4229,80.3379,80.3568,6581.0
2022-08-29 12:55:00,85.08,85.08,84.94,84.99,13056.0,80.3662,80.3662,80.234,80.2812,13056.0
2022-08-29 13:00:00,85.0,85.07,84.97,84.99,5635.0,80.2907,80.3568,80.2623,80.2812,5635.0
2022-08-29 13:05:00,84.98,85.09,84.97,85.04,5347.0,80.2718,80.3757,80.2623,80.3284,5347.0
2022-08-29 13:10:00,85.06,85.06,84.92,85.01,4105.0,80.3473,80.3473,80.2151,80.3001,4105.0
2022-08-29 13:15:00,84.98,85.0,84.8,84.84,5109.0,80.2718,80.2907,80.1017,80.1395,5109.0
2022-08-29 13:20:00,84.87,84.91,84.78,84.78,6676.0,80.1679,80.2056,80.0829,80.0829,6676.0
2022-08-29 13:25:00,84.78,84.87,84.78,84.87,3639.0,80.0829,80.1679,80.0829,80.1679,3639.0
2022-08-29 13:30:00,84.84,84.96,84.84,84.96,9221.0,80.1395,80.2529,80.1395,80.2529,9221.0
2022-08-29 13:35:00,84.95,85.05,84.89,85.0,6389.0,80.2434,80.3379,80.1868,80.2907,6389.0
2022-08-29 13:40:00,85.03,85.15,85.0,85.15,5065.0,80.319,80.4324,80.2907,80.4324,5065.0
2022-08-29 13:45:00,85.15,85.22,84.99,84.99,5530.0,80.4324,80.4985,80.2812,80.2812,5530.0
2022-08-29 13:50:00,84.98,85.05,84.98,85.01,3738.0,80.2718,80.3379,80.2718,80.3001,3738.0
2022-08-29 13:55:00,85.0,85.08,85.0,85.07,4721.0,80.2907,80.3662,80.2907,80.3568,4721.0
2022-08-29 14:00:00,85.08,85.08,85.0,85.0,4029.0,80.3662,80.3662,80.2907,80.2907,4029.0
2022-08-29 14:05:00,85.02,85.06,84.97,84.98,5058.0,80.3096,80.3473,80.2623,80.2718,5058.0
2022-08-29 14:10:00,84.97,85.02,84.88,84.95,13517.0,80.2623,80.3096,80.1773,80.2434,13517.0
2022-08-29 14:15:00,84.95,84.95,84.82,84.83,6487.0,80.2434,80.2434,80.1206,80.1301,6487.0
2022-08-29 14:20:00,84.84,84.91,84.79,84.84,11355.0,80.1395,80.2056,80.0923,80.1395,11355.0
2022-08-29 14:25:00,84.84,84.93,84.83,84.87,4983.0,80.1395,80.2245,80.1301,80.1679,4983.0
2022-08-29 14:30:00,84.89,85.03,84.87,85.01,4976.0,80.1868,80.319,80.1679,80.3001,4976.0
2022-08-29 14:35:00,85.05,85.12,85.02,85.06,7550.0,80.3379,80.404,80.3096,80.3473,7550.0
2022-08-29 14:40:00,85.06,85.18,85.06,85.16,5439.0,80.3473,80.4607,80.3473,80.4418,5439.0
2022-08-29 14:45:00,85.15,85.15,85.07,85.07,9996.0,80.4324,80.4324,80.3568,80.3568,9996.0
2022-08-29 14:50:00,85.06,85.09,84.99,85.03,4502.0,80.3473,80.3757,80.2812,80.319,4502.0
2022-08-29 14:55:00,85.03,85.1,84.88,85.09,9484.0,80.319,80.3851,80.1773,80.3757,9484.0
2022-08-29 15:00:00,85.08,85.26,85.08,85.13,10223.0,80.3662,80.5363,80.3662,80.4135,10223.0
2022-08-29 15:05:00,85.16,85.23,85.05,85.13,11260.0,80.4418,80.5079,80.3379,80.4135,11260.0
2022-08-29 15:10:00,85.14,85.17,85.06,85.13,8511.0,80.4229,80.4512,80.3473,80.4135,8511.0
2022-08-29 15:15:00,85.11,85.2,85.06,85.11,10230.0,80.3946,80.4796,80.3473,80.3946,10230.0
2022-08-29 15:20:00,85.11,85.11,85.04,85.08,8209.0,80.3946,80.3946,80.3284,80.3662,8209.0
2022-08-29 15:25:00,85.08,85.08,84.91,84.93,9569.0,80.3662,80.3662,80.2056,80.2245,9569.0
2022-08-29 15:30:00,84.93,85.07,84.88,85.04,13878.0,80.2245,80.3568,80.1773,80.3284,13878.0
2022-08-29 15:35:00,85.05,85.08,84.97,85.08,18996.0,80.3379,80.3662,80.2623,80.3662,18996.0
2022-08-29 15:40:00,85.07,85.11,85.01,85.08,15739.0,80.3568,80.3946,80.3001,80.3662,15739.0
2022-08-29 15:45:00,85.07,85.07,84.95,84.98,36157.0,80.3568,80.3568,80.2434,80.2718,36157.0
2022-08-29 15:50:00,84.99,85.03,84.83,84.94,56635.0,80.2812,80.319,80.1301,80.234,56635.0
2022-08-29 15:55:00,84.93,84.94,84.8,84.81,117836.0,80.2245,80.234,80.1017,80.1112,117836.0
2022-08-30 09:30:00,85.0,85.05,84.4,84.57,50848.0,80.2907,80.3379,79.7239,79.8845,50848.0
2022-08-30 09:35:00,84.51,84.77,84.5,84.68,12916.0,79.8278,80.0734,79.8184,79.9884,12916.0
2022-08-30 09:40:00,84.7,84.77,84.54,84.54,6235.0,80.0073,80.0734,79.8561,79.8561,6235.0
2022-08-30 09:45:00,84.52,84.62,84.22,84.22,12985.0,79.8373,79.9317,79.5539,79.5539,12985.0
2022-08-30 09:50:00,84.23,84.24,84.1,84.18,11465.0,79.5633,79.5728,79.4405,79.5161,11465.0
2022-08-30 09:55:00,84.19,84.23,84.11,84.19,8526.0,79.5255,79.5633,79.45,79.5255,8526.0
2022-08-30 10:00:00,84.12,84.37,84.1,84.24,33418.0,79.4594,79.6956,79.4405,79.5728,33418.0
2022-08-30 10:05:00,84.23,84.24,83.67,83.86,20399.0,79.5633,79.5728,79.0344,79.2138,20399.0
2022-08-30 10:10:00,83.84,83.86,83.65,83.76,10473.0,79.1949,79.2138,79.0155,79.1194,10473.0
2022-08-30 10:15:00,83.76,83.86,83.67,83.83,23394.0,79.1194,79.2138,79.0344,79.1855,23394.0
2022-08-30 10:20:00,83.81,83.97,83.71,83.78,25245.0,79.1666,79.3177,79.0721,79.1383,25245.0
2022-08-30 10:25:00,83.77,83.91,83.76,83.81,9110.0,79.1288,79.2611,79.1194,79.1666,9110.0
2022-08-30 10:30:00,83.8,83.82,83.35,83.35,12591.0,79.1571,79.176,78.7321,78.7321,12591.0
2022-08-30 10:35:00,83.35,83.39,83.29,83.37,9570.0,78.7321,78.7699,78.6754,78.751,9570.0
2022-08-30 10:40:00,83.36,83.4,83.24,83.27,19532.0,78.7415,78.7793,78.6282,78.6565,19532.0
2022-08-30 10:45:00,83.23,83.24,82.95,82.95,18386.0,78.6187,78.6282,78.3542,78.3542,18386.0
2022-08-30 10:50:00,82.96,83.21,82.93,83.21,14506.0,78.3637,78.5998,78.3353,78.5998,14506.0
2022-08-30 10:55:00,83.19,83.49,83.19,83.48,18252.0,78.5809,78.8643,78.5809,78.8549,18252.0
2022-08-30 11:00:00,83.48,83.56,83.4,83.48,20687.0,78.8549,78.9304,78.7793,78.8549,20687.0
2022-08-30 11:05:00,83.48,83.6,83.46,83.5,15227.0,78.8549,78.9682,78.836,78.8738,15227.0
2022-08-30 11:10:00,83.48,83.49,83.37,83.37,22028.0,78.8549,78.8643,78.751,78.751,22028.0
2022-08-30 11:15:00,83.36,83.55,83.3,83.55,22733.0,78.7415,78.921,78.6848,78.921,22733.0
2022-08-30 11:20:00,83.58,83.58,83.43,83.53,12702.0,78.9493,78.9493,78.8076,78.9021,12702.0
2022-08-30 11:25:00,83.47,83.62,83.42,83.5,7531.0,78.8454,78.9871,78.7982,78.8738,7531.0
2022-08-30 11:30:00,83.5,83.75,83.48,83.72,7465.0,78.8738,79.1099,78.8549,79.0816,7465.0
2022-08-30 11:35:00,83.74,83.74,83.53,83.57,7970.0,79.1005,79.1005,78.9021,78.9399,7970.0
2022-08-30 11:40:00,83.55,83.76,83.53,83.72,11073.0,78.921,79.1194,78.9021,79.0816,11073.0
2022-08-30 11:45:00,83.7,83.7,83.53,83.54,17374.0,79.0627,79.0627,78.9021,78.9116,17374.0
2022-08-30 11:50:00,83.56,83.67,83.52,83.65,21912.0,78.9304,79.0344,78.8927,79.0155,21912.0
2022-08-30 11:55:00,83.65,83.79,83.63,83.67,11511.0,79.0155,79.1477,78.9966,79.0344,11511.0
2022-08-30 12:00:00,83.67,83.77,83.66,83.67,19897.0,79.0344,79.1288,79.0249,79.0344,19897.0
2022-08-30 12:05:00,83.66,83.76,83.65,83.71,13192.0,79.0249,79.1194,79.0155,79.0721,13192.0
2022-08-30 12:10:00,83.72,83.78,83.64,83.78,7662.0,79.0816,79.1383,79.006,79.1383,7662.0
2022-08-30 12:15:00,83.78,83.9,83.71,83.73,8973.0,79.1383,79.2516,79.0721,79.091,8973.0
2022-08-30 12:20:00,83.73,83.75,83.62,83.63,16802.0,79.091,79.1099,78.9871,78.9966,16802.0
2022-08-30 12:25:00,83.62,83.66,83.55,83.65,6740.0,78.9871,79.0249,78.921,79.0155,6740.0
2022-08-30 12:30:00,83.66,83.66,83.42,83.42,4139.0,79.0249,79.0249,78.7982,78.7982,4139.0
2022-08-30 12:35:00,83.44,83.56,83.43,83.55,8587.0,78.8171,78.9304,78.8076,78.921,8587.0
2022-08-30 12:40:00,83.52,83.52,83.38,83.39,8336.0,78.8927,78.8927,78.7604,78.7699,8336.0
2022-08-30 12:45:00,83.38,83.51,83.37,83.5,5138.0,78.7604,78.8832,78.751,78.8738,5138.0
2022-08-30 12:50:00,83.53,83.54,83.47,83.47,4530.0,78.9021,78.9116,78.8454,78.8454,4530.0
2022-08-30 12:55:00,83.48,83.49,83.37,83.38,9999.0,78.8549,78.8643,78.751,78.7604,9999.0
2022-08-30 13:00:00,83.39,83.46,83.36,83.41,14181.0,78.7699,78.836,78.7415,78.7888,14181.0
2022-08-30 13:05:00,83.41,83.48,83.33,83.39,10554.0,78.7888,78.8549,78.7132,78.7699,10554.0
2022-08-30 13:10:00,83.39,83.42,83.26,83.27,10036.0,78.7699,78.7982,78.6471,78.6565,10036.0
2022-08-30 13:15:00,83.27,83.28,83.17,83.18,3915.0,78.6565,78.666,78.5621,78.5715,3915.0
2022-08-30 13:20:00,83.2,83.2,83.1,83.12,5232.0,78.5904,78.5904,78.4959,78.5148,5232.0
2022-08-30 13:25:00,83.15,83.24,83.12,83.24,4839.0,78.5432,78.6282,78.5148,78.6282,4839.0
2022-08-30 13:30:00,83.25,83.35,83.2,83.22,5950.0,78.6376,78.7321,78.5904,78.6093,5950.0
2022-08-30 13:35:00,83.24,83.25,83.15,83.2,4455.0,78.6282,78.6376,78.5432,78.5904,4455.0
2022-08-30 13:40:00,83.2,83.23,83.05,83.06,6939.0,78.5904,78.6187,78.4487,78.4581,6939.0
2022-08-30 13:45:00,83.05,83.25,83.03,83.25,8106.0,78.4487,78.6376,78.4298,78.6376,8106.0
2022-08-30 13:50:00,83.24,83.35,83.18,83.3,7027.0,78.6282,78.7321,78.5715,78.6848,7027.0
2022-08-30 13:55:00,83.3,83.36,83.25,83.26,6914.0,78.6848,78.7415,78.6376,78.6471,6914.0
2022-08-30 14:00:00,83.26,83.41,83.2,83.39,5564.0,78.6471,78.7888,78.5904,78.7699,5564.0
2022-08-30 14:05:00,83.38,83.43,83.33,83.34,3917.0,78.7604,78.8076,78.7132,78.7226,3917.0
2022-08-30 14:10:00,83.34,83.42,83.32,83.34,6917.0,78.7226,78.7982,78.7037,78.7226,6917.0
2022-08-30 14:15:00,83.38,83.44,83.38,83.4,9333.0,78.7604,78.8171,78.7604,78.7793,9333.0
2022-08-30 14:20:00,83.41,83.44,83.33,83.4,5056.0,78.7888,78.8171,78.7132,78.7793,5056.0
2022-08-30 14:25:00,83.41,83.41,83.22,83.25,9488.0,78.7888,78.7888,78.6093,78.6376,9488.0
2022-08-30 14:30:00,83.24,83.41,83.24,83.37,10047.0,78.6282,78.7888,78.6282,78.751,10047.0
2022-08-30 14:35:00,83.38,83.4,83.31,83.39,13731.0,78.7604,78.7793,78.6943,78.7699,13731.0
2022-08-30 14:40:00,83.44,83.44,83.24,83.25,7854.0,78.8171,78.8171,78.6282,78.6376,7854.0
2022-08-30 14:45:00,83.26,83.32,83.25,83.31,7859.0,78.6471,78.7037,78.6376,78.6943,7859.0
2022-08-30 14:50:00,83.31,83.32,83.24,83.29,7364.0,78.6943,78.7037,78.6282,78.6754,7364.0
2022-08-30 14:55:00,83.29,83.38,83.22,83.32,7805.0,78.6754,78.7604,78.6093,78.7037,7805.0
2022-08-30 15:00:00,83.31,83.49,83.29,83.39,16015.0,78.6943,78.8643,78.6754,78.7699,16015.0
2022-08-30 15:05:00,83.39,83.57,83.39,83.57,9690.0,78.7699,78.9399,78.7699,78.9399,9690.0
2022-08-30 15:10:00,83.57,83.7,83.56,83.62,8518.0,78.9399,79.0627,78.9304,78.9871,8518.0
2022-08-30 15:15:00,83.63,83.66,83.53,83.63,7949.0,78.9966,79.0249,78.9021,78.9966,7949.0
2022-08-30 15:20:00,83.64,83.66,83.49,83.56,39802.0,79.006,79.0249,78.8643,78.9304,39802.0
2022-08-30 15:25:00,83.56,83.56,83.39,83.41,13528.0,78.9304,78.9304,78.7699,78.7888,13528.0
2022-08-30 15:30:00,83.4,83.4,83.19,83.26,14966.0,78.7793,78.7793,78.5809,78.6471,14966.0
2022-08-30 15:35:00,83.27,83.45,83.27,83.44,23421.0,78.6565,78.8265,78.6565,78.8171,23421.0
2022-08-30 15:40:00,83.44,83.59,83.42,83.51,32372.0,78.8171,78.9588,78.7982,78.8832,32372.0
2022-08-30 15:45:00,83.5,83.5,83.22,83.26,35408.0,78.8738,78.8738,78.6093,78.6471,35408.0
2022-08-30 15:50:00,83.25,83.39,83.17,83.26,66873.0,78.6376,78.7699,78.5621,78.6471,66873.0
2022-08-30 15:55:00,83.25,83.41,83.22,83.32,163753.0,78.6376,78.7888,78.6093,78.7037,163753.0
2022-08-31 09:30:00,83.47,83.58,83.09,83.11,44914.0,78.8454,78.9493,78.4865,78.5054,44914.0
2022-08-31 09:35:00,83.08,83.27,83.03,83.27,16160.0,78.477,78.6565,78.4298,78.6565,16160.0
2022-08-31 09:40:00,83.3,83.43,83.18,83.41,42567.0,78.6848,78.8076,78.5715,78.7888,42567.0
2022-08-31 09:45:00,83.42,83.61,83.36,83.5,37236.0,78.7982,78.9777,78.7415,78.8738,37236.0
2022-08-31 09:50:00,83.5,83.63,83.49,83.57,15589.0,78.8738,78.9966,78.8643,78.9399,15589.0
2022-08-31 09:55:00,83.56,83.58,83.12,83.12,9788.0,78.9304,78.9493,78.5148,78.5148,9788.0
2022-08-31 10:00:00,83.12,83.12,82.89,82.89,25234.0,78.5148,78.5148,78.2976,78.2976,25234.0
2022-08-31 10:05:00,82.87,83.02,82.85,82.85,17074.0,78.2787,78.4204,78.2598,78.2598,17074.0
2022-08-31 10:10:00,82.88,83.12,82.88,82.99,20524.0,78.2881,78.5148,78.2881,78.392,20524.0
2022-08-31 10:15:00,82.97,82.97,82.73,82.87,19201.0,78.3731,78.3731,78.1464,78.2787,19201.0
2022-08-31 10:20:00,82.89,82.96,82.74,82.77,14384.0,78.2976,78.3637,78.1559,78.1842,14384.0
2022-08-31 10:25:00,82.79,82.87,82.65,82.71,14585.0,78.2031,78.2787,78.0709,78.1275,14585.0
2022-08-31 10:30:00,82.7,82.82,82.67,82.78,17036.0,78.1181,78.2314,78.0898,78.1937,17036.0
2022-08-31 10:35:00,82.87,82.94,82.7,82.73,11908.0,78.2787,78.3448,78.1181,78.1464,11908.0
2022-08-31 10:40:00,82.7,83.01,82.7,83.0,12300.0,78.1181,78.4109,78.1181,78.4015,12300.0
2022-08-31 10:45:00,82.99,83.07,82.94,83.05,87939.0,78.392,78.4676,78.3448,78.4487,87939.0
2022-08-31 10:50:00,83.03,83.12,82.88,82.99,17858.0,78.4298,78.5148,78.2881,78.392,17858.0
2022-08-31 10:55:00,82.98,82.98,82.84,82.87,12391.0,78.3826,78.3826,78.2503,78.2787,12391.0
2022-08-31 11:00:00,82.88,82.91,82.68,82.7,12848.0,78.2881,78.3165,78.0992,78.1181,12848.0
2022-08-31 11:05:00,82.65,82.67,82.47,82.6,19615.0,78.0709,78.0898,77.9008,78.0236,19615.0
2022-08-31 11:10:00,82.6,82.6,82.41,82.46,11727.0,78.0236,78.0236,77.8442,77.8914,11727.0
2022-08-31 11:15:00,82.45,82.51,82.31,82.51,26462.0,77.8819,77.9386,77.7497,77.9386,26462.0
2022-08-31 11:20:00,82.53,82.71,82.51,82.63,11147.0,77.9575,78.1275,77.9386,78.052,11147.0
2022-08-31 11:25:00,82.64,82.73,82.53,82.56,8973.0,78.0614,78.1464,77.9575,77.9858,8973.0
2022-08-31 11:30:00,82.54,82.59,82.42,82.52,13139.0,77.967,78.0142,77.8536,77.9481,13139.0
2022-08-31 11:35:00,82.51,82.79,82.5,82.7,7316.0,77.9386,78.2031,77.9292,78.1181,7316.0
2022-08-31 11:40:00,82.69,82.81,82.66,82.79,6498.0,78.1086,78.222,78.0803,78.2031,6498.0
2022-08-31 11:45:00,82.74,82.78,82.68,82.69,4198.0,78.1559,78.1937,78.0992,78.1086,4198.0
2022-08-31 11:50:00,82.71,82.79,82.7,82.71,8831.0,78.1275,78.2031,78.1181,78.1275,8831.0
2022-08-31 11:55:00,82.71,82.87,82.71,82.85,7412.0,78.1275,78.2787,78.1275,78.2598,7412.0
2022-08-31 12:00:00,82.84,82.87,82.78,82.81,7883.0,78.2503,78.2787,78.1937,78.222,7883.0
2022-08-31 12:05:00,82.81,82.84,82.73,82.79,8360.0,78.222,78.2503,78.1464,78.2031,8360.0
2022-08-31 12:10:00,82.77,82.81,82.72,82.74,5839.0,78.1842,78.222,78.137,78.1559,5839.0
2022-08-31 12:15:00,82.73,82.82,82.73,82.75,7056.0,78.1464,78.2314,78.1464,78.1653,7056.0
2022-08-31 12:20:00,82.76,82.8,82.57,82.61,26977.0,78.1748,78.2126,77.9953,78.0331,26977.0
2022-08-31 12:25:00,82.6,82.66,82.56,82.62,6611.0,78.0236,78.0803,77.9858,78.0425,6611.0
2022-08-31 12:30:00,82.62,82.71,82.56,82.7,11392.0,78.0425,78.1275,77.9858,78.1181,11392.0
2022-08-31 12:35:00,82.7,82.72,82.5,82.55,8297.0,78.1181,78.137,77.9292,77.9764,8297.0
2022-08-31 12:40:00,82.54,82.54,82.45,82.53,10449.0,77.967,77.967,77.8819,77.9575,10449.0
2022-08-31 12:45:00,82.51,82.61,82.5,82.61,7328.0,77.9386,78.0331,77.9292,78.0331,7328.0
2022-08-31 12:50:00,82.61,82.62,82.51,82.51,8778.0,78.0331,78.0425,77.9386,77.9386,8778.0
2022-08-31 12:55:00,82.51,82.57,82.44,82.57,5769.0,77.9386,77.9953,77.8725,77.9953,5769.0
2022-08-31 13:00:00,82.57,82.57,82.49,82.51,4992.0,77.9953,77.9953,77.9197,77.9386,4992.0
2022-08-31 13:05:00,82.52,82.62,82.52,82.59,5568.0,77.9481,78.0425,77.9481,78.0142,5568.0
2022-08-31 13:10:00,82.61,82.69,82.6,82.61,5227.0,78.0331,78.1086,78.0236,78.0331,5227.0
2022-08-31 13:15:00,82.58,82.6,82.45,82.45,6908.0,78.0047,78.0236,77.8819,77.8819,6908.0
2022-08-31 13:20:00,82.45,82.47,82.34,82.37,8806.0,77.8819,77.9008,77.778,77.8064,8806.0
2022-08-31 13:25:00,82.38,82.38,82.3,82.32,7703.0,77.8158,77.8158,77.7403,77.7591,7703.0
2022-08-31 13:30:00,82.32,82.38,82.28,82.29,9670.0,77.7591,77.8158,77.7214,77.7308,9670.0
2022-08-31 13:35:00,82.28,82.34,82.18,82.22,12693.0,77.7214,77.778,77.6269,77.6647,12693.0
2022-08-31 13:40:00,82.22,82.23,82.14,82.16,10537.0,77.6647,77.6741,77.5891,77.608,10537.0
2022-08-31 13:45:00,82.15,82.23,82.12,82.12,13319.0,77.5986,77.6741,77.5702,77.5702,13319.0
2022-08-31 13:50:00,82.12,82.26,82.11,82.23,12485.0,77.5702,77.7025,77.5608,77.6741,12485.0
2022-08-31 13:55:00,82.23,82.28,82.19,82.23,8639.0,77.6741,77.7214,77.6363,77.6741,8639.0
2022-08-31 14:00:00,82.23,82.28,82.13,82.18,12093.0,77.6741,77.7214,77.5797,77.6269,12093.0
2022-08-31 14:05:00,82.15,82.32,82.1,82.29,22349.0,77.5986,77.7591,77.5513,77.7308,22349.0
2022-08-31 14:10:00,82.29,82.31,82.17,82.21,20663.0,77.7308,77.7497,77.6175,77.6552,20663.0
2022-08-31 14:15:00,82.21,82.24,82.13,82.13,16669.0,77.6552,77.6836,77.5797,77.5797,16669.0
2022-08-31 14:20:00,82.14,82.17,82.04,82.11,11291.0,77.5891,77.6175,77.4947,77.5608,11291.0
2022-08-31 14:25:00,82.11,82.14,82.0,82.01,15125.0,77.5608,77.5891,77.4569,77.4663,15125.0
2022-08-31 14:30:00,82.01,82.04,81.87,81.93,16461.0,77.4663,77.4947,77.3341,77.3908,16461.0
2022-08-31 14:35:00,81.92,81.96,81.87,81.91,11922.0,77.3813,77.4191,77.3341,77.3719,11922.0
2022-08-31 14:40:00,81.9,81.96,81.86,81.87,13394.0,77.3624,77.4191,77.3246,77.3341,13394.0
2022-08-31 14:45:00,81.85,82.0,81.83,81.92,10261.0,77.3152,77.4569,77.2963,77.3813,10261.0
2022-08-31 14:50:00,81.91,81.97,81.89,81.91,8638.0,77.3719,77.4285,77.353,77.3719,8638.0
2022-08-31 14:55:00,81.9,81.93,81.85,81.9,11811.0,77.3624,77.3908,77.3152,77.3624,11811.0
2022-08-31 15:00:00,81.9,81.99,81.81,81.99,8234.0,77.3624,77.4474,77.2774,77.4474,8234.0
2022-08-31 15:05:00,81.99,82.13,81.94,82.06,13032.0,77.4474,77.5797,77.4002,77.5136,13032.0
2022-08-31 15:10:00,82.06,82.22,82.06,82.22,23514.0,77.5136,77.6647,77.5136,77.6647,23514.0
2022-08-31 15:15:00,82.22,82.35,82.2,82.25,50637.0,77.6647,77.7875,77.6458,77.693,50637.0
2022-08-31 15:20:00,82.23,82.23,81.98,81.99,18714.0,77.6741,77.6741,77.438,77.4474,18714.0
2022-08-31 15:25:00,82.0,82.03,81.93,81.94,20613.0,77.4569,77.4852,77.3908,77.4002,20613.0
2022-08-31 15:30:00,81.93,81.95,81.72,81.77,20832.0,77.3908,77.4096,77.1924,77.2396,20832.0
2022-08-31 15:35:00,81.76,81.99,81.72,81.97,31300.0,77.2302,77.4474,77.1924,77.4285,31300.0
2022-08-31 15:40:00,81.97,82.17,81.89,82.17,39929.0,77.4285,77.6175,77.353,77.6175,39929.0
2022-08-31 15:45:00,82.17,82.27,82.06,82.13,70787.0,77.6175,77.7119,77.5136,77.5797,70787.0
2022-08-31 15:50:00,82.12,82.13,81.91,81.98,113679.0,77.5702,77.5797,77.3719,77.438,113679.0
2022-08-31 15:55:00,81.97,81.98,81.59,81.73,333764.0,77.4285,77.438,77.0696,77.2018,333764.0
2022-09-01 09:30:00,81.04,81.23,80.84,80.84,52554.0,76.5501,76.7295,76.3611,76.3611,52554.0
2022-09-01 09:35:00,80.84,80.89,80.7,80.86,30213.0,76.3611,76.4084,76.2289,76.38,30213.0
2022-09-01 09:40:00,80.87,81.02,80.79,80.83,13315.0,76.3895,76.5312,76.3139,76.3517,13315.0
2022-09-01 09:45:00,80.83,81.02,80.75,80.93,14414.0,76.3517,76.5312,76.2761,76.4462,14414.0
2022-09-01 09:50:00,80.93,81.09,80.92,81.06,42623.0,76.4462,76.5973,76.4367,76.569,42623.0
2022-09-01 09:55:00,81.04,81.04,80.87,80.96,32617.0,76.5501,76.5501,76.3895,76.4745,32617.0
2022-09-01 10:00:00,80.95,81.02,80.69,80.72,25108.0,76.465,76.5312,76.2195,76.2478,25108.0
2022-09-01 10:05:00,80.72,80.81,80.66,80.77,23921.0,76.2478,76.3328,76.1911,76.295,23921.0
2022-09-01 10:10:00,80.75,80.75,80.5,80.5,25095.0,76.2761,76.2761,76.04,76.04,25095.0
2022-09-01 10:15:00,80.5,80.56,80.41,80.53,28141.0,76.04,76.0967,75.955,76.0683,28141.0
2022-09-01 10:20:00,80.52,80.9,80.52,80.9,12971.0,76.0589,76.4178,76.0589,76.4178,12971.0
2022-09-01 10:25:00,80.9,81.08,80.84,81.04,14668.0,76.4178,76.5878,76.3611,76.5501,14668.0
2022-09-01 10:30:00,81.03,81.12,80.89,80.91,18082.0,76.5406,76.6256,76.4084,76.4273,18082.0
2022-09-01 10:35:00,80.9,81.01,80.79,80.79,15345.0,76.4178,76.5217,76.3139,76.3139,15345.0
2022-09-01 10:40:00,80.79,80.85,80.61,80.64,13869.0,76.3139,76.3706,76.1439,76.1722,13869.0
2022-09-01 10:45:00,80.63,80.63,80.49,80.55,15471.0,76.1628,76.1628,76.0305,76.0872,15471.0
2022-09-01 10:50:00,80.57,80.72,80.57,80.64,11356.0,76.1061,76.2478,76.1061,76.1722,11356.0
2022-09-01 10:55:00,80.63,80.69,80.55,80.63,20016.0,76.1628,76.2195,76.0872,76.1628,20016.0
2022-09-01 11:00:00,80.61,80.64,80.49,80.49,12129.0,76.1439,76.1722,76.0305,76.0305,12129.0
2022-09-01 11:05:00,80.5,80.82,80.5,80.78,10755.0,76.04,76.3423,76.04,76.3045,10755.0
2022-09-01 11:10:00,80.78,80.9,80.78,80.84,9702.0,76.3045,76.4178,76.3045,76.3611,9702.0
2022-09-01 11:15:00,80.8,80.86,80.77,80.84,42203.0,76.3234,76.38,76.295,76.3611,42203.0
2022-09-01 11:20:00,80.83,80.91,80.8,80.83,34903.0,76.3517,76.4273,76.3234,76.3517,34903.0
2022-09-01 11:25:00,80.81,80.83,80.7,80.72,10380.0,76.3328,76.3517,76.2289,76.2478,10380.0
2022-09-01 11:30:00,80.72,80.9,80.71,80.89,12909.0,76.2478,76.4178,76.2383,76.4084,12909.0
2022-09-01 11:35:00,80.9,81.14,80.9,80.97,12232.0,76.4178,76.6445,76.4178,76.4839,12232.0
2022-09-01 11:40:00,80.98,81.0,80.81,80.81,17083.0,76.4934,76.5123,76.3328,76.3328,17083.0
2022-09-01 11:45:00,80.81,80.93,80.79,80.93,8479.0,76.3328,76.4462,76.3139,76.4462,8479.0
2022-09-01 11:50:00,80.93,80.99,80.92,80.94,8361.0,76.4462,76.5028,76.4367,76.4556,8361.0
2022-09-01 11:55:00,80.95,80.97,80.86,80.97,7241.0,76.465,76.4839,76.38,76.4839,7241.0
2022-09-01 12:00:00,80.98,81.1,80.98,81.1,5805.0,76.4934,76.6067,76.4934,76.6067,5805.0
2022-09-01 12:05:00,81.1,81.22,81.04,81.18,6337.0,76.6067,76.7201,76.5501,76.6823,6337.0
2022-09-01 12:10:00,81.17,81.26,81.08,81.26,12721.0,76.6729,76.7579,76.5878,76.7579,12721.0
2022-09-01 12:15:00,81.3,81.31,81.18,81.2,14086.0,76.7957,76.8051,76.6823,76.7012,14086.0
2022-09-01 12:20:00,81.21,81.22,81.1,81.12,28886.0,76.7106,76.7201,76.6067,76.6256,28886.0
2022-09-01 12:25:00,81.14,81.24,81.06,81.14,50865.0,76.6445,76.739,76.569,76.6445,50865.0
2022-09-01 12:30:00,81.14,81.21,81.13,81.21,10141.0,76.6445,76.7106,76.6351,76.7106,10141.0
2022-09-01 12:35:00,81.21,81.21,81.01,81.03,37562.0,76.7106,76.7106,76.5217,76.5406,37562.0
2022-09-01 12:40:00,81.03,81.14,81.01,81.13,31227.0,76.5406,76.6445,76.5217,76.6351,31227.0
2022-09-01 12:45:00,81.17,81.17,81.08,81.15,13563.0,76.6729,76.6729,76.5878,76.654,13563.0
2022-09-01 12:50:00,81.14,81.14,81.06,81.07,16821.0,76.6445,76.6445,76.569,76.5784,16821.0
2022-09-01 12:55:00,81.06,81.1,81.0,81.1,14746.0,76.569,76.6067,76.5123,76.6067,14746.0
2022-09-01 13:00:00,81.1,81.1,80.97,81.03,18883.0,76.6067,76.6067,76.4839,76.5406,18883.0
2022-09-01 13:05:00,81.04,81.25,81.04,81.23,30250.0,76.5501,76.7484,76.5501,76.7295,30250.0
2022-09-01 13:10:00,81.26,81.44,81.25,81.43,9193.0,76.7579,76.9279,76.7484,76.9185,9193.0
2022-09-01 13:15:00,81.43,81.47,81.4,81.45,7904.0,76.9185,76.9562,76.8901,76.9373,7904.0
2022-09-01 13:20:00,81.45,81.63,81.43,81.62,16234.0,76.9373,77.1074,76.9185,77.0979,16234.0
2022-09-01 13:25:00,81.62,81.74,81.6,81.74,11858.0,77.0979,77.2113,77.079,77.2113,11858.0
2022-09-01 13:30:00,81.76,81.77,81.66,81.69,6029.0,77.2302,77.2396,77.1357,77.1641,6029.0
2022-09-01 13:35:00,81.7,81.73,81.64,81.65,9625.0,77.1735,77.2018,77.1168,77.1263,9625.0
2022-09-01 13:40:00,81.62,81.64,81.54,81.54,9038.0,77.0979,77.1168,77.0224,77.0224,9038.0
2022-09-01 13:45:00,81.54,81.54,81.41,81.45,7965.0,77.0224,77.0224,76.8996,76.9373,7965.0
2022-09-01 13:50:00,81.45,81.49,81.39,81.43,9280.0,76.9373,76.9751,76.8807,76.9185,9280.0
2022-09-01 13:55:00,81.43,81.48,81.37,81.38,5880.0,76.9185,76.9657,76.8618,76.8712,5880.0
2022-09-01 14:00:00,81.39,81.51,81.34,81.46,8670.0,76.8807,76.994,76.8334,76.9468,8670.0
2022-09-01 14:05:00,81.54,81.54,81.4,81.4,6630.0,77.0224,77.0224,76.8901,76.8901,6630.0
2022-09-01 14:10:00,81.45,81.45,81.32,81.42,6923.0,76.9373,76.9373,76.8145,76.909,6923.0
2022-09-01 14:15:00,81.45,81.49,81.42,81.45,5944.0,76.9373,76.9751,76.909,76.9373,5944.0
2022-09-01 14:20:00,81.48,81.7,81.47,81.7,11107.0,76.9657,77.1735,76.9562,77.1735,11107.0
2022-09-01 14:25:00,81.68,81.78,81.65,81.71,11729.0,77.1546,77.2491,77.1263,77.1829,11729.0
2022-09-01 14:30:00,81.72,81.79,81.71,81.74,10290.0,77.1924,77.2585,77.1829,77.2113,10290.0
2022-09-01 14:35:00,81.73,81.85,81.67,81.7,11216.0,77.2018,77.3152,77.1452,77.1735,11216.0
2022-09-01 14:40:00,81.7,81.72,81.65,81.65,11972.0,77.1735,77.1924,77.1263,77.1263,11972.0
2022-09-01 14:45:00,81.66,81.8,81.56,81.59,14851.0,77.1357,77.268,77.0413,77.0696,14851.0
2022-09-01 14:50:00,81.6,81.75,81.6,81.75,12866.0,77.079,77.2207,77.079,77.2207,12866.0
2022-09-01 14:55:00,81.73,81.79,81.68,81.69,8673.0,77.2018,77.2585,77.1546,77.1641,8673.0
2022-09-01 15:00:00,81.67,81.81,81.67,81.69,9626.0,77.1452,77.2774,77.1452,77.1641,9626.0
2022-09-01 15:05:00,81.7,81.92,81.7,81.89,8453.0,77.1735,77.3813,77.1735,77.353,8453.0
2022-09-01 15:10:00,81.89,81.92,81.83,81.88,14302.0,77.353,77.3813,77.2963,77.3435,14302.0
2022-09-01 15:15:00,81.88,81.9,81.74,81.74,8948.0,77.3435,77.3624,77.2113,77.2113,8948.0
2022-09-01 15:20:00,81.76,81.78,81.63,81.7,13026.0,77.2302,77.2491,77.1074,77.1735,13026.0
2022-09-01 15:25:00,81.7,81.71,81.58,81.58,15139.0,77.1735,77.1829,77.0601,77.0601,15139.0
2022-09-01 15:30:00,81.58,81.62,81.49,81.52,11609.0,77.0601,77.0979,76.9751,77.0035,11609.0
2022-09-01 15:35:00,81.52,81.69,81.49,81.62,17559.0,77.0035,77.1641,76.9751,77.0979,17559.0
2022-09-01 15:40:00,81.62,81.72,81.58,81.71,19400.0,77.0979,77.1924,77.0601,77.1829,19400.0
2022-09-01 15:45:00,81.7,81.74,81.57,81.59,26963.0,77.1735,77.2113,77.0507,77.0696,26963.0
2022-09-01 15:50:00,81.57,81.83,81.57,81.81,54114.0,77.0507,77.2963,77.0507,77.2774,54114.0
2022-09-01 15:55:00,81.81,82.07,81.79,82.02,124168.0,77.2774,77.523,77.2585,77.4758,124168.0
2022-09-02 09:30:00,83.02,83.32,82.69,82.79,61887.0,78.4204,78.7037,78.1086,78.2031,61887.0
2022-09-02 09:35:00,82.81,82.93,82.63,82.66,41775.0,78.222,78.3353,78.052,78.0803,41775.0
2022-09-02 09:40:00,82.66,82.72,82.44,82.5,34420.0,78.0803,78.137,77.8725,77.9292,34420.0
2022-09-02 09:45:00,82.51,82.79,82.51,82.55,43213.0,77.9386,78.2031,77.9386,77.9764,43213.0
2022-09-02 09:50:00,82.55,82.65,82.37,82.47,48304.0,77.9764,78.0709,77.8064,77.9008,48304.0
2022-09-02 09:55:00,82.49,82.51,82.32,82.38,48009.0,77.9197,77.9386,77.7591,77.8158,48009.0
2022-09-02 10:00:00,82.38,82.47,82.02,82.09,54998.0,77.8158,77.9008,77.4758,77.5419,54998.0
2022-09-02 10:05:00,82.09,82.38,82.06,82.31,42072.0,77.5419,77.8158,77.5136,77.7497,42072.0
2022-09-02 10:10:00,82.31,82.81,82.31,82.74,23006.0,77.7497,78.222,77.7497,78.1559,23006.0
2022-09-02 10:15:00,82.75,82.86,82.6,82.65,26353.0,78.1653,78.2692,78.0236,78.0709,26353.0
2022-09-02 10:20:00,82.65,82.71,82.54,82.6,38896.0,78.0709,78.1275,77.967,78.0236,38896.0
2022-09-02 10:25:00,82.6,82.78,82.59,82.77,44399.0,78.0236,78.1937,78.0142,78.1842,44399.0
2022-09-02 10:30:00,82.77,82.91,82.74,82.8,29146.0,78.1842,78.3165,78.1559,78.2126,29146.0
2022-09-02 10:35:00,82.8,82.93,82.8,82.87,28972.0,78.2126,78.3353,78.2126,78.2787,28972.0
2022-09-02 10:40:00,82.88,82.98,82.87,82.87,27797.0,78.2881,78.3826,78.2787,78.2787,27797.0
2022-09-02 10:45:00,82.87,82.94,82.82,82.94,29943.0,78.2787,78.3448,78.2314,78.3448,29943.0
2022-09-02 10:50:00,82.95,83.02,82.78,82.81,26543.0,78.3542,78.4204,78.1937,78.222,26543.0
2022-09-02 10:55:00,82.81,82.85,82.67,82.82,25471.0,78.222,78.2598,78.0898,78.2314,25471.0
2022-09-02 11:00:00,82.83,82.98,82.78,82.98,57883.0,78.2409,78.3826,78.1937,78.3826,57883.0
2022-09-02 11:05:00,82.99,83.08,82.88,82.91,39958.0,78.392,78.477,78.2881,78.3165,39958.0
2022-09-02 11:10:00,82.89,82.93,82.81,82.93,24532.0,78.2976,78.3353,78.222,78.3353,24532.0
2022-09-02 11:15:00,82.92,82.98,82.85,82.97,17882.0,78.3259,78.3826,78.2598,78.3731,17882.0
2022-09-02 11:20:00,82.97,82.97,82.83,82.91,25328.0,78.3731,78.3731,78.2409,78.3165,25328.0
2022-09-02 11:25:00,82.91,82.92,82.77,82.83,45644.0,78.3165,78.3259,78.1842,78.2409,45644.0
2022-09-02 11:30:00,82.83,83.0,82.82,82.94,18371.0,78.2409,78.4015,78.2314,78.3448,18371.0
2022-09-02 11:35:00,82.95,83.05,82.9,82.99,20272.0,78.3542,78.4487,78.307,78.392,20272.0
2022-09-02 11:40:00,83.0,83.01,82.78,82.91,18337.0,78.4015,78.4109,78.1937,78.3165,18337.0
2022-09-02 11:45:00,82.93,83.07,82.93,82.94,34645.0,78.3353,78.4676,78.3353,78.3448,34645.0
2022-09-02 11:50:00,82.95,83.16,82.94,83.16,22270.0,78.3542,78.5526,78.3448,78.5526,22270.0
2022-09-02 11:55:00,83.16,83.24,83.15,83.17,29268.0,78.5526,78.6282,78.5432,78.5621,29268.0
2022-09-02 12:00:00,83.18,83.22,83.1,83.19,32327.0,78.5715,78.6093,78.4959,78.5809,32327.0
2022-09-02 12:05:00,83.19,83.23,83.15,83.17,26141.0,78.5809,78.6187,78.5432,78.5621,26141.0
2022-09-02 12:10:00,83.17,83.22,83.11,83.15,20130.0,78.5621,78.6093,78.5054,78.5432,20130.0
2022-09-02 12:15:00,83.14,83.14,83.02,83.02,16724.0,78.5337,78.5337,78.4204,78.4204,16724.0
2022-09-02 12:20:00,83.02,83.06,82.73,82.78,18678.0,78.4204,78.4581,78.1464,78.1937,18678.0
2022-09-02 12:25:00,82.75,82.76,82.67,82.69,13523.0,78.1653,78.1748,78.0898,78.1086,13523.0
2022-09-02 12:30:00,82.68,82.71,82.51,82.53,28782.0,78.0992,78.1275,77.9386,77.9575,28782.0
2022-09-02 12:35:00,82.58,82.64,82.47,82.54,23176.0,78.0047,78.0614,77.9008,77.967,23176.0
2022-09-02 12:40:00,82.54,82.55,82.29,82.34,35297.0,77.967,77.9764,77.7308,77.778,35297.0
2022-09-02 12:45:00,82.34,82.45,82.27,82.42,23324.0,77.778,77.8819,77.7119,77.8536,23324.0
2022-09-02 12:50:00,82.41,82.44,82.25,82.43,24106.0,77.8442,77.8725,77.693,77.8631,24106.0
2022-09-02 12:55:00,82.42,82.49,82.31,82.37,19772.0,77.8536,77.9197,77.7497,77.8064,19772.0
2022-09-02 13:00:00,82.37,82.37,82.04,82.12,16445.0,77.8064,77.8064,77.4947,77.5702,16445.0
2022-09-02 13:05:00,82.13,82.15,82.02,82.05,19553.0,77.5797,77.5986,77.4758,77.5041,19553.0
2022-09-02 13:10:00,82.05,82.1,82.01,82.09,16790.0,77.5041,77.5513,77.4663,77.5419,16790.0
2022-09-02 13:15:00,82.13,82.2,81.98,82.15,21722.0,77.5797,77.6458,77.438,77.5986,21722.0
2022-09-02 13:20:00,82.14,82.14,81.73,81.73,16476.0,77.5891,77.5891,77.2018,77.2018,16476.0
2022-09-02 13:25:00,81.73,81.73,81.51,81.54,34499.0,77.2018,77.2018,76.994,77.0224,34499.0
2022-09-02 13:30:00,81.55,81.65,81.46,81.63,26125.0,77.0318,77.1263,76.9468,77.1074,26125.0
2022-09-02 13:35:00,81.62,81.8,81.57,81.66,36391.0,77.0979,77.268,77.0507,77.1357,36391.0
2022-09-02 13:40:00,81.66,81.83,81.66,81.82,26049.0,77.1357,77.2963,77.1357,77.2868,26049.0
2022-09-02 13:45:00,81.83,81.96,81.61,81.63,30447.0,77.2963,77.4191,77.0885,77.1074,30447.0
2022-09-02 13:50:00,81.61,81.66,81.51,81.65,31396.0,77.0885,77.1357,76.994,77.1263,31396.0
2022-09-02 13:55:00,81.65,81.65,81.54,81.56,26148.0,77.1263,77.1263,77.0224,77.0413,26148.0
2022-09-02 14:00:00,81.56,81.69,81.55,81.65,33634.0,77.0413,77.1641,77.0318,77.1263,33634.0
2022-09-02 14:05:00,81.65,81.76,81.54,81.76,67411.0,77.1263,77.2302,77.0224,77.2302,67411.0
2022-09-02 14:10:00,81.77,81.84,81.67,81.7,40172.0,77.2396,77.3057,77.1452,77.1735,40172.0
2022-09-02 14:15:00,81.69,81.86,81.66,81.82,35477.0,77.1641,77.3246,77.1357,77.2868,35477.0
2022-09-02 14:20:00,81.82,81.9,81.78,81.87,31084.0,77.2868,77.3624,77.2491,77.3341,31084.0
2022-09-02 14:25:00,81.86,82.01,81.84,81.96,35654.0,77.3246,77.4663,77.3057,77.4191,35654.0
2022-09-02 14:30:00,81.97,82.0,81.88,81.97,25115.0,77.4285,77.4569,77.3435,77.4285,25115.0
2022-09-02 14:35:00,81.98,82.15,81.97,82.12,29963.0,77.438,77.5986,77.4285,77.5702,29963.0
2022-09-02 14:40:00,82.11,82.15,82.01,82.13,28178.0,77.5608,77.5986,77.4663,77.5797,28178.0
2022-09-02 14:45:00,82.14,82.14,82.03,82.09,31202.0,77.5891,77.5891,77.4852,77.5419,31202.0
2022-09-02 14:50:00,82.09,82.09,81.92,81.93,24237.0,77.5419,77.5419,77.3813,77.3908,24237.0
2022-09-02 14:55:00,81.92,81.93,81.77,81.82,20976.0,77.3813,77.3908,77.2396,77.2868,20976.0
2022-09-02 15:00:00,81.8,82.0,81.78,81.97,22830.0,77.268,77.4569,77.2491,77.4285,22830.0
2022-09-02 15:05:00,81.97,82.08,81.92,81.95,24789.0,77.4285,77.5324,77.3813,77.4096,24789.0
2022-09-02 15:10:00,81.95,81.97,81.8,81.86,26519.0,77.4096,77.4285,77.268,77.3246,26519.0
2022-09-02 15:15:00,81.85,81.95,81.79,81.9,28514.0,77.3152,77.4096,77.2585,77.3624,28514.0
2022-09-02 15:20:00,81.89,82.01,81.63,81.7,54969.0,77.353,77.4663,77.1074,77.1735,54969.0
2022-09-02 15:25:00,81.7,81.84,81.67,81.75,44700.0,77.1735,77.3057,77.1452,77.2207,44700.0
2022-09-02 15:30:00,81.75,81.76,81.62,81.62,53956.0,77.2207,77.2302,77.0979,77.0979,53956.0
2022-09-02 15:35:00,81.61,81.62,81.26,81.34,66839.0,77.0885,77.0979,76.7579,76.8334,66839.0
2022-09-02 15:40:00,81.33,81.37,81.2,81.37,84032.0,76.824,76.8618,76.7012,76.8618,84032.0
2022-09-02 15:45:00,81.37,81.6,81.36,81.58,119289.0,76.8618,77.079,76.8523,77.0601,119289.0
2022-09-02 15:50:00,81.58,81.78,81.57,81.78,130596.0,77.0601,77.2491,77.0507,77.2491,130596.0
2022-09-02 15:55:00,81.78,81.89,81.6,81.76,278836.0,77.2491,77.353,77.079,77.2302,278836.0
2022-09-06 09:30:00,82.24,82.3,81.76,81.91,58509.0,77.6836,77.7403,77.2302,77.3719,58509.0
2022-09-06 09:35:00,81.84,82.02,81.8,81.9,25018.0,77.3057,77.4758,77.268,77.3624,25018.0
2022-09-06 09:40:00,81.85,82.1,81.79,81.85,28824.0,77.3152,77.5513,77.2585,77.3152,28824.0
2022-09-06 09:45:00,81.83,81.9,81.58,81.58,16397.0,77.2963,77.3624,77.0601,77.0601,16397.0
2022-09-06 09:50:00,81.58,81.6,81.41,81.41,10281.0,77.0601,77.079,76.8996,76.8996,10281.0
2022-09-06 09:55:00,81.4,81.68,81.39,81.68,33500.0,76.8901,77.1546,76.8807,77.1546,33500.0
2022-09-06 10:00:00,81.64,81.64,80.83,80.98,63851.0,77.1168,77.1168,76.3517,76.4934,63851.0
2022-09-06 10:05:00,80.99,81.01,80.63,80.65,83590.0,76.5028,76.5217,76.1628,76.1817,83590.0
2022-09-06 10:10:00,80.65,81.0,80.65,80.97,48056.0,76.1817,76.5123,76.1817,76.4839,48056.0
2022-09-06 10:15:00,80.95,81.1,80.91,81.08,28872.0,76.465,76.6067,76.4273,76.5878,28872.0
2022-09-06 10:20:00,81.09,81.13,80.97,81.06,26081.0,76.5973,76.6351,76.4839,76.569,26081.0
2022-09-06 10:25:00,81.07,81.39,81.03,81.32,52421.0,76.5784,76.8807,76.5406,76.8145,52421.0
2022-09-06 10:30:00,81.32,81.32,81.03,81.12,86428.0,76.8145,76.8145,76.5406,76.6256,86428.0
2022-09-06 10:35:00,81.13,81.16,80.86,81.12,66411.0,76.6351,76.6634,76.38,76.6256,66411.0
2022-09-06 10:40:00,81.13,81.54,81.13,81.53,42026.0,76.6351,77.0224,76.6351,77.0129,42026.0
2022-09-06 10:45:00,81.53,81.61,81.33,81.38,33349.0,77.0129,77.0885,76.824,76.8712,33349.0
2022-09-06 10:50:00,81.33,81.63,81.33,81.52,26296.0,76.824,77.1074,76.824,77.0035,26296.0
2022-09-06 10:55:00,81.52,81.81,81.51,81.67,28014.0,77.0035,77.2774,76.994,77.1452,28014.0
2022-09-06 11:00:00,81.66,81.69,81.51,81.61,52592.0,77.1357,77.1641,76.994,77.0885,52592.0
2022-09-06 11:05:00,81.63,81.88,81.63,81.71,32503.0,77.1074,77.3435,77.1074,77.1829,32503.0
2022-09-06 11:10:00,81.71,81.73,81.59,81.69,16653.0,77.1829,77.2018,77.0696,77.1641,16653.0
2022-09-06 11:15:00,81.69,81.75,81.56,81.62,31564.0,77.1641,77.2207,77.0413,77.0979,31564.0
2022-09-06 11:20:00,81.6,81.68,81.56,81.58,10920.0,77.079,77.1546,77.0413,77.0601,10920.0
2022-09-06 11:25:00,81.6,81.67,81.46,81.49,15797.0,77.079,77.1452,76.9468,76.9751,15797.0
2022-09-06 11:30:00,81.48,81.76,81.47,81.64,16629.0,76.9657,77.2302,76.9562,77.1168,16629.0
2022-09-06 11:35:00,81.63,81.72,81.51,81.57,16313.0,77.1074,77.1924,76.994,77.0507,16313.0
2022-09-06 11:40:00,81.55,81.79,81.53,81.69,43083.0,77.0318,77.2585,77.0129,77.1641,43083.0
2022-09-06 11:45:00,81.69,81.86,81.68,81.75,20777.0,77.1641,77.3246,77.1546,77.2207,20777.0
2022-09-06 11:50:00,81.75,81.94,81.73,81.85,19242.0,77.2207,77.4002,77.2018,77.3152,19242.0
2022-09-06 11:55:00,81.84,81.93,81.83,81.88,14479.0,77.3057,77.3908,77.2963,77.3435,14479.0
2022-09-06 12:00:00,81.84,81.84,81.75,81.76,10946.0,77.3057,77.3057,77.2207,77.2302,10946.0
2022-09-06 12:05:00,81.76,81.81,81.44,81.46,16671.0,77.2302,77.2774,76.9279,76.9468,16671.0
2022-09-06 12:10:00,81.48,81.53,81.37,81.49,17848.0,76.9657,77.0129,76.8618,76.9751,17848.0
2022-09-06 12:15:00,81.47,81.51,81.18,81.18,21635.0,76.9562,76.994,76.6823,76.6823,21635.0
2022-09-06 12:20:00,81.19,81.23,81.15,81.16,21504.0,76.6918,76.7295,76.654,76.6634,21504.0
2022-09-06 12:25:00,81.15,81.25,81.04,81.23,36041.0,76.654,76.7484,76.5501,76.7295,36041.0
2022-09-06 12:30:00,81.23,81.34,81.21,81.28,13985.0,76.7295,76.8334,76.7106,76.7768,13985.0
2022-09-06 12:35:00,81.31,81.45,81.3,81.37,26632.0,76.8051,76.9373,76.7957,76.8618,26632.0
2022-09-06 12:40:00,81.38,81.48,81.28,81.48,13756.0,76.8712,76.9657,76.7768,76.9657,13756.0
2022-09-06 12:45:00,81.48,81.55,81.43,81.5,14852.0,76.9657,77.0318,76.9185,76.9846,14852.0
2022-09-06 12:50:00,81.51,81.52,81.3,81.44,11050.0,76.994,77.0035,76.7957,76.9279,11050.0
2022-09-06 12:55:00,81.44,81.48,81.37,81.41,12035.0,76.9279,76.9657,76.8618,76.8996,12035.0
2022-09-06 13:00:00,81.42,81.42,81.24,81.28,12230.0,76.909,76.909,76.739,76.7768,12230.0
2022-09-06 13:05:00,81.29,81.29,81.07,81.07,10676.0,76.7862,76.7862,76.5784,76.5784,10676.0
2022-09-06 13:10:00,81.07,81.12,80.99,81.02,7925.0,76.5784,76.6256,76.5028,76.5312,7925.0
2022-09-06 13:15:00,81.02,81.15,80.97,81.14,14428.0,76.5312,76.654,76.4839,76.6445,14428.0
2022-09-06 13:20:00,81.12,81.2,81.11,81.18,10495.0,76.6256,76.7012,76.6162,76.6823,10495.0
2022-09-06 13:25:00,81.17,81.2,81.11,81.14,6821.0,76.6729,76.7012,76.6162,76.6445,6821.0
2022-09-06 13:30:00,81.13,81.31,81.12,81.28,6094.0,76.6351,76.8051,76.6256,76.7768,6094.0
2022-09-06 13:35:00,81.25,81.33,81.2,81.33,7019.0,76.7484,76.824,76.7012,76.824,7019.0
2022-09-06 13:40:00,81.3,81.3,81.11,81.17,9353.0,76.7957,76.7957,76.6162,76.6729,9353.0
2022-09-06 13:45:00,81.19,81.23,81.07,81.1,12151.0,76.6918,76.7295,76.5784,76.6067,12151.0
2022-09-06 13:50:00,81.09,81.2,81.07,81.17,7314.0,76.5973,76.7012,76.5784,76.6729,7314.0
2022-09-06 13:55:00,81.19,81.33,81.15,81.33,9990.0,76.6918,76.824,76.654,76.824,9990.0
2022-09-06 14:00:00,81.31,81.41,81.3,81.32,7954.0,76.8051,76.8996,76.7957,76.8145,7954.0
2022-09-06 14:05:00,81.32,81.35,81.24,81.34,13355.0,76.8145,76.8429,76.739,76.8334,13355.0
2022-09-06 14:10:00,81.35,81.56,81.35,81.48,21780.0,76.8429,77.0413,76.8429,76.9657,21780.0
2022-09-06 14:15:00,81.48,81.53,81.38,81.44,21175.0,76.9657,77.0129,76.8712,76.9279,21175.0
2022-09-06 14:20:00,81.45,81.48,81.4,81.43,14707.0,76.9373,76.9657,76.8901,76.9185,14707.0
2022-09-06 14:25:00,81.44,81.47,81.36,81.36,6401.0,76.9279,76.9562,76.8523,76.8523,6401.0
2022-09-06 14:30:00,81.38,81.41,81.21,81.31,12113.0,76.8712,76.8996,76.7106,76.8051,12113.0
2022-09-06 14:35:00,81.3,81.49,81.25,81.41,9321.0,76.7957,76.9751,76.7484,76.8996,9321.0
2022-09-06 14:40:00,81.38,81.38,81.26,81.32,8712.0,76.8712,76.8712,76.7579,76.8145,8712.0
2022-09-06 14:45:00,81.32,81.35,81.26,81.34,11838.0,76.8145,76.8429,76.7579,76.8334,11838.0
2022-09-06 14:50:00,81.33,81.33,81.12,81.26,12601.0,76.824,76.824,76.6256,76.7579,12601.0
2022-09-06 14:55:00,81.26,81.34,81.16,81.2,10111.0,76.7579,76.8334,76.6634,76.7012,10111.0
2022-09-06 15:00:00,81.22,81.31,81.14,81.2,8185.0,76.7201,76.8051,76.6445,76.7012,8185.0
2022-09-06 15:05:00,81.2,81.41,81.19,81.41,8334.0,76.7012,76.8996,76.6918,76.8996,8334.0
2022-09-06 15:10:00,81.4,81.45,81.34,81.36,17380.0,76.8901,76.9373,76.8334,76.8523,17380.0
2022-09-06 15:15:00,81.36,81.48,81.35,81.36,20864.0,76.8523,76.9657,76.8429,76.8523,20864.0
2022-09-06 15:20:00,81.35,81.41,81.22,81.4,17195.0,76.8429,76.8996,76.7201,76.8901,17195.0
2022-09-06 15:25:00,81.4,81.48,81.37,81.39,12935.0,76.8901,76.9657,76.8618,76.8807,12935.0
2022-09-06 15:30:00,81.38,81.38,81.15,81.23,22432.0,76.8712,76.8712,76.654,76.7295,22432.0
2022-09-06 15:35:00,81.23,81.33,81.2,81.3,15384.0,76.7295,76.824,76.7012,76.7957,15384.0
2022-09-06 15:40:00,81.28,81.51,81.28,81.5,26228.0,76.7768,76.994,76.7768,76.9846,26228.0
2022-09-06 15:45:00,81.49,81.56,81.36,81.48,46426.0,76.9751,77.0413,76.8523,76.9657,46426.0
2022-09-06 15:50:00,81.48,81.48,81.31,81.41,68493.0,76.9657,76.9657,76.8051,76.8996,68493.0
2022-09-06 15:55:00,81.4,81.58,81.27,81.52,162891.0,76.8901,77.0601,76.7673,77.0035,162891.0
2022-09-07 09:30:00,81.29,81.59,81.02,81.17,58953.0,76.7862,77.0696,76.5312,76.6729,58953.0
2022-09-07 09:35:00,81.2,81.59,81.16,81.45,22798.0,76.7012,77.0696,76.6634,76.9373,22798.0
2022-09-07 09:40:00,81.43,81.72,81.42,81.64,19264.0,76.9185,77.1924,76.909,77.1168,19264.0
2022-09-07 09:45:00,81.65,81.65,81.46,81.47,30496.0,77.1263,77.1263,76.9468,76.9562,30496.0
2022-09-07 09:50:00,81.47,81.49,81.34,81.49,32122.0,76.9562,76.9751,76.8334,76.9751,32122.0
2022-09-07 09:55:00,81.49,81.6,81.34,81.39,39311.0,76.9751,77.079,76.8334,76.8807,39311.0
2022-09-07 10:00:00,81.39,81.6,81.16,81.51,45856.0,76.8807,77.079,76.6634,76.994,45856.0
2022-09-07 10:05:00,81.53,81.6,81.42,81.53,31369.0,77.0129,77.079,76.909,77.0129,31369.0
2022-09-07 10:10:00,81.55,81.57,81.35,81.35,34816.0,77.0318,77.0507,76.8429,76.8429,34816.0
2022-09-07 10:15:00,81.34,81.56,81.3,81.51,23934.0,76.8334,77.0413,76.7957,76.994,23934.0
2022-09-07 10:20:00,81.51,81.58,81.35,81.42,21850.0,76.994,77.0601,76.8429,76.909,21850.0
2022-09-07 10:25:00,81.42,81.6,81.41,81.59,25048.0,76.909,77.079,76.8996,77.0696,25048.0
2022-09-07 10:30:00,81.6,81.77,81.6,81.66,33860.0,77.079,77.2396,77.079,77.1357,33860.0
2022-09-07 10:35:00,81.67,81.73,81.52,81.64,38209.0,77.1452,77.2018,77.0035,77.1168,38209.0
2022-09-07 10:40:00,81.64,81.88,81.59,81.88,21716.0,77.1168,77.3435,77.0696,77.3435,21716.0
2022-09-07 10:45:00,81.86,81.86,81.67,81.76,80644.0,77.3246,77.3246,77.1452,77.2302,80644.0
2022-09-07 10:50:00,81.78,81.91,81.76,81.79,54844.0,77.2491,77.3719,77.2302,77.2585,54844.0
2022-09-07 10:55:00,81.79,81.85,81.78,81.8,22220.0,77.2585,77.3152,77.2491,77.268,22220.0
2022-09-07 11:00:00,81.81,81.86,81.65,81.8,16264.0,77.2774,77.3246,77.1263,77.268,16264.0
2022-09-07 11:05:00,81.79,81.85,81.71,81.75,36335.0,77.2585,77.3152,77.1829,77.2207,36335.0
2022-09-07 11:10:00,81.76,81.98,81.75,81.91,41136.0,77.2302,77.438,77.2207,77.3719,41136.0
2022-09-07 11:15:00,81.9,81.98,81.8,81.85,65831.0,77.3624,77.438,77.268,77.3152,65831.0
2022-09-07 11:20:00,81.87,81.98,81.87,81.97,33403.0,77.3341,77.438,77.3341,77.4285,33403.0
2022-09-07 11:25:00,81.97,82.03,81.89,81.89,25256.0,77.4285,77.4852,77.353,77.353,25256.0
2022-09-07 11:30:00,81.87,81.91,81.75,81.76,20421.0,77.3341,77.3719,77.2207,77.2302,20421.0
2022-09-07 11:35:00,81.77,81.87,81.77,81.84,24086.0,77.2396,77.3341,77.2396,77.3057,24086.0
2022-09-07 11:40:00,81.84,81.85,81.68,81.69,13765.0,77.3057,77.3152,77.1546,77.1641,13765.0
2022-09-07 11:45:00,81.68,81.85,81.68,81.81,30234.0,77.1546,77.3152,77.1546,77.2774,30234.0
2022-09-07 11:50:00,81.8,81.82,81.76,81.8,20221.0,77.268,77.2868,77.2302,77.268,20221.0
2022-09-07 11:55:00,81.81,81.83,81.73,81.75,9673.0,77.2774,77.2963,77.2018,77.2207,9673.0
2022-09-07 12:00:00,81.74,81.87,81.74,81.8,11301.0,77.2113,77.3341,77.2113,77.268,11301.0
2022-09-07 12:05:00,81.77,81.81,81.7,81.79,9908.0,77.2396,77.2774,77.1735,77.2585,9908.0
2022-09-07 12:10:00,81.78,81.78,81.65,81.7,11394.0,77.2491,77.2491,77.1263,77.1735,11394.0
2022-09-07 12:15:00,81.7,81.74,81.63,81.65,9669.0,77.1735,77.2113,77.1074,77.1263,9669.0
2022-09-07 12:20:00,81.65,81.66,81.5,81.54,20030.0,77.1263,77.1357,76.9846,77.0224,20030.0
2022-09-07 12:25:00,81.55,81.63,81.51,81.59,17197.0,77.0318,77.1074,76.994,77.0696,17197.0
2022-09-07 12:30:00,81.56,81.6,81.48,81.58,31192.0,77.0413,77.079,76.9657,77.0601,31192.0
2022-09-07 12:35:00,81.58,81.65,81.54,81.64,59682.0,77.0601,77.1263,77.0224,77.1168,59682.0
2022-09-07 12:40:00,81.64,81.83,81.61,81.8,61315.0,77.1168,77.2963,77.0885,77.268,61315.0
2022-09-07 12:45:00,81.81,81.84,81.76,81.84,30979.0,77.2774,77.3057,77.2302,77.3057,30979.0
2022-09-07 12:50:00,81.84,81.86,81.79,81.84,26760.0,77.3057,77.3246,77.2585,77.3057,26760.0
2022-09-07 12:55:00,81.83,81.84,81.74,81.78,23187.0,77.2963,77.3057,77.2113,77.2491,23187.0
2022-09-07 13:00:00,81.79,82.0,81.77,81.94,18182.0,77.2585,77.4569,77.2396,77.4002,18182.0
2022-09-07 13:05:00,81.94,81.98,81.88,81.9,20561.0,77.4002,77.438,77.3435,77.3624,20561.0
2022-09-07 13:10:00,81.9,81.92,81.86,81.87,16991.0,77.3624,77.3813,77.3246,77.3341,16991.0
2022-09-07 13:15:00,81.89,81.96,81.86,81.88,11439.0,77.353,77.4191,77.3246,77.3435,11439.0
2022-09-07 13:20:00,81.87,82.0,81.86,81.89,29664.0,77.3341,77.4569,77.3246,77.353,29664.0
2022-09-07 13:25:00,81.89,81.89,81.78,81.81,17316.0,77.353,77.353,77.2491,77.2774,17316.0
2022-09-07 13:30:00,81.81,81.92,81.79,81.9,18465.0,77.2774,77.3813,77.2585,77.3624,18465.0
2022-09-07 13:35:00,81.9,82.03,81.87,82.0,26804.0,77.3624,77.4852,77.3341,77.4569,26804.0
2022-09-07 13:40:00,82.0,82.2,82.0,82.18,26958.0,77.4569,77.6458,77.4569,77.6269,26958.0
2022-09-07 13:45:00,82.19,82.22,82.1,82.22,33514.0,77.6363,77.6647,77.5513,77.6647,33514.0
2022-09-07 13:50:00,82.22,82.34,82.18,82.31,25698.0,77.6647,77.778,77.6269,77.7497,25698.0
2022-09-07 13:55:00,82.31,82.35,82.24,82.25,31755.0,77.7497,77.7875,77.6836,77.693,31755.0
2022-09-07 14:00:00,82.26,82.46,82.23,82.45,55016.0,77.7025,77.8914,77.6741,77.8819,55016.0
2022-09-07 14:05:00,82.45,82.46,82.32,82.34,37360.0,77.8819,77.8914,77.7591,77.778,37360.0
2022-09-07 14:10:00,82.34,82.43,82.29,82.41,32184.0,77.778,77.8631,77.7308,77.8442,32184.0
2022-09-07 14:15:00,82.41,82.45,82.28,82.28,30024.0,77.8442,77.8819,77.7214,77.7214,30024.0
2022-09-07 14:20:00,82.29,82.31,82.23,82.27,24492.0,77.7308,77.7497,77.6741,77.7119,24492.0
2022-09-07 14:25:00,82.27,82.38,82.25,82.37,27222.0,77.7119,77.8158,77.693,77.8064,27222.0
2022-09-07 14:30:00,82.38,82.48,82.35,82.48,30435.0,77.8158,77.9103,77.7875,77.9103,30435.0
2022-09-07 14:35:00,82.47,82.48,82.37,82.44,42818.0,77.9008,77.9103,77.8064,77.8725,42818.0
2022-09-07 14:40:00,82.45,82.51,82.45,82.49,20666.0,77.8819,77.9386,77.8819,77.9197,20666.0
2022-09-07 14:45:00,82.5,82.5,82.44,82.48,14490.0,77.9292,77.9292,77.8725,77.9103,14490.0
2022-09-07 14:50:00,82.49,82.52,82.35,82.45,35318.0,77.9197,77.9481,77.7875,77.8819,35318.0
2022-09-07 14:55:00,82.45,82.52,82.41,82.52,21496.0,77.8819,77.9481,77.8442,77.9481,21496.0
2022-09-07 15:00:00,82.53,82.59,82.46,82.55,33650.0,77.9575,78.0142,77.8914,77.9764,33650.0
2022-09-07 15:05:00,82.53,82.59,82.51,82.56,38626.0,77.9575,78.0142,77.9386,77.9858,38626.0
2022-09-07 15:10:00,82.57,82.58,82.52,82.56,25605.0,77.9953,78.0047,77.9481,77.9858,25605.0
2022-09-07 15:15:00,82.56,82.6,82.46,82.5,40922.0,77.9858,78.0236,77.8914,77.9292,40922.0
2022-09-07 15:20:00,82.49,82.62,82.48,82.56,48397.0,77.9197,78.0425,77.9103,77.9858,48397.0
2022-09-07 15:25:00,82.55,82.64,82.55,82.61,91781.0,77.9764,78.0614,77.9764,78.0331,91781.0
2022-09-07 15:30:00,82.63,82.63,82.45,82.46,87483.0,78.052,78.052,77.8819,77.8914,87483.0
2022-09-07 15:35:00,82.47,82.48,82.33,82.35,52699.0,77.9008,77.9103,77.7686,77.7875,52699.0
2022-09-07 15:40:00,82.34,82.37,82.27,82.36,68440.0,77.778,77.8064,77.7119,77.7969,68440.0
2022-09-07 15:45:00,82.36,82.51,82.35,82.45,88397.0,77.7969,77.9386,77.7875,77.8819,88397.0
2022-09-07 15:50:00,82.45,82.47,82.3,82.38,129327.0,77.8819,77.9008,77.7403,77.8158,129327.0
2022-09-07 15:55:00,82.39,82.39,82.12,82.26,317441.0,77.8253,77.8253,77.5702,77.7025,317441.0
2022-09-08 09:30:00,81.79,82.12,81.57,81.98,56812.0,77.2585,77.5702,77.0507,77.438,56812.0
2022-09-08 09:35:00,81.96,81.98,81.76,81.95,15663.0,77.4191,77.438,77.2302,77.4096,15663.0
2022-09-08 09:40:00,81.96,82.59,81.74,82.47,35822.0,77.4191,78.0142,77.2113,77.9008,35822.0
2022-09-08 09:45:00,82.42,82.48,82.13,82.26,41665.0,77.8536,77.9103,77.5797,77.7025,41665.0
2022-09-08 09:50:00,82.27,82.39,82.04,82.22,25424.0,77.7119,77.8253,77.4947,77.6647,25424.0
2022-09-08 09:55:00,82.23,82.45,82.18,82.45,21157.0,77.6741,77.8819,77.6269,77.8819,21157.0
2022-09-08 10:00:00,82.45,82.45,82.04,82.07,17741.0,77.8819,77.8819,77.4947,77.523,17741.0
2022-09-08 10:05:00,82.07,82.5,82.07,82.35,22750.0,77.523,77.9292,77.523,77.7875,22750.0
2022-09-08 10:10:00,82.36,82.43,82.2,82.37,15920.0,77.7969,77.8631,77.6458,77.8064,15920.0
2022-09-08 10:15:00,82.36,82.65,82.27,82.63,17645.0,77.7969,78.0709,77.7119,78.052,17645.0
2022-09-08 10:20:00,82.62,82.76,82.57,82.59,19751.0,78.0425,78.1748,77.9953,78.0142,19751.0
2022-09-08 10:25:00,82.61,82.78,82.56,82.75,7974.0,78.0331,78.1937,77.9858,78.1653,7974.0
2022-09-08 10:30:00,82.74,82.97,82.69,82.91,17604.0,78.1559,78.3731,78.1086,78.3165,17604.0
2022-09-08 10:35:00,82.89,83.08,82.83,83.03,16659.0,78.2976,78.477,78.2409,78.4298,16659.0
2022-09-08 10:40:00,83.03,83.13,82.98,83.08,12515.0,78.4298,78.5243,78.3826,78.477,12515.0
2022-09-08 10:45:00,83.08,83.1,83.03,83.09,13779.0,78.477,78.4959,78.4298,78.4865,13779.0
2022-09-08 10:50:00,83.09,83.12,82.95,83.09,12423.0,78.4865,78.5148,78.3542,78.4865,12423.0
2022-09-08 10:55:00,83.09,83.25,83.09,83.25,15400.0,78.4865,78.6376,78.4865,78.6376,15400.0
2022-09-08 11:00:00,83.22,83.33,83.2,83.32,20015.0,78.6093,78.7132,78.5904,78.7037,20015.0
2022-09-08 11:05:00,83.34,83.38,83.29,83.3,17085.0,78.7226,78.7604,78.6754,78.6848,17085.0
2022-09-08 11:10:00,83.33,83.34,83.17,83.34,38176.0,78.7132,78.7226,78.5621,78.7226,38176.0
2022-09-08 11:15:00,83.34,83.5,83.3,83.45,15483.0,78.7226,78.8738,78.6848,78.8265,15483.0
2022-09-08 11:20:00,83.45,83.48,83.4,83.47,12435.0,78.8265,78.8549,78.7793,78.8454,12435.0
2022-09-08 11:25:00,83.49,83.51,83.41,83.47,24819.0,78.8643,78.8832,78.7888,78.8454,24819.0
2022-09-08 11:30:00,83.51,83.58,83.42,83.58,11681.0,78.8832,78.9493,78.7982,78.9493,11681.0
2022-09-08 11:35:00,83.57,83.65,83.49,83.5,27116.0,78.9399,79.0155,78.8643,78.8738,27116.0
2022-09-08 11:40:00,83.49,83.53,83.4,83.48,15652.0,78.8643,78.9021,78.7793,78.8549,15652.0
2022-09-08 11:45:00,83.47,83.54,83.45,83.48,26296.0,78.8454,78.9116,78.8265,78.8549,26296.0
2022-09-08 11:50:00,83.46,83.54,83.41,83.52,14907.0,78.836,78.9116,78.7888,78.8927,14907.0
2022-09-08 11:55:00,83.53,83.55,83.48,83.48,9708.0,78.9021,78.921,78.8549,78.8549,9708.0
2022-09-08 12:00:00,83.5,83.5,82.99,83.0,16543.0,78.8738,78.8738,78.392,78.4015,16543.0
2022-09-08 12:05:00,82.97,82.98,82.63,82.79,14419.0,78.3731,78.3826,78.052,78.2031,14419.0
2022-09-08 12:10:00,82.78,82.78,82.6,82.74,16993.0,78.1937,78.1937,78.0236,78.1559,16993.0
2022-09-08 12:15:00,82.74,82.84,82.65,82.82,15915.0,78.1559,78.2503,78.0709,78.2314,15915.0
2022-09-08 12:20:00,82.83,82.87,82.65,82.73,11133.0,78.2409,78.2787,78.0709,78.1464,11133.0
2022-09-08 12:25:00,82.74,82.86,82.69,82.84,22468.0,78.1559,78.2692,78.1086,78.2503,22468.0
2022-09-08 12:30:00,82.82,83.04,82.81,82.97,13750.0,78.2314,78.4393,78.222,78.3731,13750.0
2022-09-08 12:35:00,82.99,83.09,82.99,83.05,9550.0,78.392,78.4865,78.392,78.4487,9550.0
2022-09-08 12:40:00,83.05,83.26,82.97,83.21,88493.0,78.4487,78.6471,78.3731,78.5998,88493.0
2022-09-08 12:45:00,83.19,83.2,83.13,83.2,4436.0,78.5809,78.5904,78.5243,78.5904,4436.0
2022-09-08 12:50:00,83.21,83.34,83.21,83.27,13790.0,78.5998,78.7226,78.5998,78.6565,13790.0
2022-09-08 12:55:00,83.26,83.29,83.22,83.23,7274.0,78.6471,78.6754,78.6093,78.6187,7274.0
2022-09-08 13:00:00,83.23,83.31,83.12,83.18,8494.0,78.6187,78.6943,78.5148,78.5715,8494.0
2022-09-08 13:05:00,83.17,83.24,83.09,83.16,10919.0,78.5621,78.6282,78.4865,78.5526,10919.0
2022-09-08 13:10:00,83.19,83.47,83.19,83.47,8675.0,78.5809,78.8454,78.5809,78.8454,8675.0
2022-09-08 13:15:00,83.48,83.54,83.41,83.45,43016.0,78.8549,78.9116,78.7888,78.8265,43016.0
2022-09-08 13:20:00,83.45,83.53,83.44,83.48,7805.0,78.8265,78.9021,78.8171,78.8549,7805.0
2022-09-08 13:25:00,83.48,83.57,83.43,83.48,10319.0,78.8549,78.9399,78.8076,78.8549,10319.0
2022-09-08 13:30:00,83.52,83.53,83.41,83.48,11285.0,78.8927,78.9021,78.7888,78.8549,11285.0
2022-09-08 13:35:00,83.48,83.62,83.46,83.48,10180.0,78.8549,78.9871,78.836,78.8549,10180.0
2022-09-08 13:40:00,83.5,83.54,83.46,83.53,17146.0,78.8738,78.9116,78.836,78.9021,17146.0
2022-09-08 13:45:00,83.52,83.63,83.51,83.63,7177.0,78.8927,78.9966,78.8832,78.9966,7177.0
2022-09-08 13:50:00,83.62,83.64,83.55,83.56,9403.0,78.9871,79.006,78.921,78.9304,9403.0
2022-09-08 13:55:00,83.56,83.58,83.34,83.51,14540.0,78.9304,78.9493,78.7226,78.8832,14540.0
2022-09-08 14:00:00,83.52,83.63,83.49,83.63,10403.0,78.8927,78.9966,78.8643,78.9966,10403.0
2022-09-08 14:05:00,83.64,83.64,83.49,83.51,15868.0,79.006,79.006,78.8643,78.8832,15868.0
2022-09-08 14:10:00,83.52,83.57,83.5,83.54,8199.0,78.8927,78.9399,78.8738,78.9116,8199.0
2022-09-08 14:15:00,83.52,83.61,83.44,83.59,11274.0,78.8927,78.9777,78.8171,78.9588,11274.0
2022-09-08 14:20:00,83.57,83.59,83.51,83.54,10133.0,78.9399,78.9588,78.8832,78.9116,10133.0
2022-09-08 14:25:00,83.54,83.56,83.32,83.46,32792.0,78.9116,78.9304,78.7037,78.836,32792.0
2022-09-08 14:30:00,83.45,83.56,83.45,83.54,10598.0,78.8265,78.9304,78.8265,78.9116,10598.0
2022-09-08 14:35:00,83.54,83.56,83.46,83.54,12150.0,78.9116,78.9304,78.836,78.9116,12150.0
2022-09-08 14:40:00,83.54,83.56,83.23,83.32,18906.0,78.9116,78.9304,78.6187,78.7037,18906.0
2022-09-08 14:45:00,83.33,83.34,83.18,83.21,8817.0,78.7132,78.7226,78.5715,78.5998,8817.0
2022-09-08 14:50:00,83.21,83.37,83.14,83.36,13784.0,78.5998,78.751,78.5337,78.7415,13784.0
2022-09-08 14:55:00,83.34,83.34,83.25,83.28,10573.0,78.7226,78.7226,78.6376,78.666,10573.0
2022-09-08 15:00:00,83.29,83.36,83.13,83.24,9675.0,78.6754,78.7415,78.5243,78.6282,9675.0
2022-09-08 15:05:00,83.23,83.35,83.23,83.34,9180.0,78.6187,78.7321,78.6187,78.7226,9180.0
2022-09-08 15:10:00,83.31,83.37,83.26,83.34,9773.0,78.6943,78.751,78.6471,78.7226,9773.0
2022-09-08 15:15:00,83.41,83.48,83.37,83.45,18736.0,78.7888,78.8549,78.751,78.8265,18736.0
2022-09-08 15:20:00,83.45,83.52,83.44,83.5,16939.0,78.8265,78.8927,78.8171,78.8738,16939.0
2022-09-08 15:25:00,83.5,83.54,83.46,83.5,20855.0,78.8738,78.9116,78.836,78.8738,20855.0
2022-09-08 15:30:00,83.5,83.55,83.4,83.41,18458.0,78.8738,78.921,78.7793,78.7888,18458.0
2022-09-08 15:35:00,83.39,83.42,83.34,83.39,20898.0,78.7699,78.7982,78.7226,78.7699,20898.0
2022-09-08 15:40:00,83.39,83.42,83.2,83.21,24499.0,78.7699,78.7982,78.5904,78.5998,24499.0
2022-09-08 15:45:00,83.21,83.37,83.19,83.31,66199.0,78.5998,78.751,78.5809,78.6943,66199.0
2022-09-08 15:50:00,83.31,83.63,83.3,83.62,49612.0,78.6943,78.9966,78.6848,78.9871,49612.0
2022-09-08 15:55:00,83.62,83.72,83.57,83.68,143563.0,78.9871,79.0816,78.9399,79.0438,143563.0
2022-09-09 09:30:00,84.24,84.48,84.18,84.45,87157.0,79.5728,79.7995,79.5161,79.7711,87157.0
2022-09-09 09:35:00,84.46,84.58,84.37,84.53,27296.0,79.7806,79.8939,79.6956,79.8467,27296.0
2022-09-09 09:40:00,84.54,84.62,84.41,84.41,16851.0,79.8561,79.9317,79.7334,79.7334,16851.0
2022-09-09 09:45:00,84.4,84.47,84.23,84.28,17256.0,79.7239,79.79,79.5633,79.6106,17256.0
2022-09-09 09:50:00,84.28,84.34,84.18,84.18,17359.0,79.6106,79.6672,79.5161,79.5161,17359.0
2022-09-09 09:55:00,84.2,84.45,84.05,84.45,34076.0,79.535,79.7711,79.3933,79.7711,34076.0
2022-09-09 10:00:00,84.44,84.49,84.36,84.49,43914.0,79.7617,79.8089,79.6861,79.8089,43914.0
2022-09-09 10:05:00,84.47,84.63,84.47,84.58,36997.0,79.79,79.9412,79.79,79.8939,36997.0
2022-09-09 10:10:00,84.58,84.58,84.39,84.43,21236.0,79.8939,79.8939,79.7145,79.7522,21236.0
2022-09-09 10:15:00,84.46,84.68,84.34,84.38,22352.0,79.7806,79.9884,79.6672,79.705,22352.0
2022-09-09 10:20:00,84.38,84.51,84.32,84.32,23230.0,79.705,79.8278,79.6483,79.6483,23230.0
2022-09-09 10:25:00,84.33,84.57,84.32,84.56,13557.0,79.6578,79.8845,79.6483,79.875,13557.0
2022-09-09 10:30:00,84.58,84.65,84.53,84.64,15104.0,79.8939,79.9601,79.8467,79.9506,15104.0
2022-09-09 10:35:00,84.64,84.65,84.5,84.52,28897.0,79.9506,79.9601,79.8184,79.8373,28897.0
2022-09-09 10:40:00,84.52,84.65,84.5,84.61,25812.0,79.8373,79.9601,79.8184,79.9223,25812.0
2022-09-09 10:45:00,84.59,84.69,84.52,84.6,16775.0,79.9034,79.9978,79.8373,79.9128,16775.0
2022-09-09 10:50:00,84.61,84.66,84.53,84.56,12740.0,79.9223,79.9695,79.8467,79.875,12740.0
2022-09-09 10:55:00,84.55,84.55,84.43,84.45,52465.0,79.8656,79.8656,79.7522,79.7711,52465.0
2022-09-09 11:00:00,84.45,84.49,84.18,84.2,77044.0,79.7711,79.8089,79.5161,79.535,77044.0
2022-09-09 11:05:00,84.22,84.34,84.21,84.3,47945.0,79.5539,79.6672,79.5444,79.6294,47945.0
2022-09-09 11:10:00,84.3,84.32,84.23,84.27,8848.0,79.6294,79.6483,79.5633,79.6011,8848.0
2022-09-09 11:15:00,84.28,84.34,84.15,84.17,8915.0,79.6106,79.6672,79.4878,79.5066,8915.0
2022-09-09 11:20:00,84.17,84.21,84.1,84.21,16874.0,79.5066,79.5444,79.4405,79.5444,16874.0
2022-09-09 11:25:00,84.25,84.35,84.24,84.29,8709.0,79.5822,79.6767,79.5728,79.62,8709.0
2022-09-09 11:30:00,84.3,84.3,84.11,84.19,9258.0,79.6294,79.6294,79.45,79.5255,9258.0
2022-09-09 11:35:00,84.19,84.41,84.18,84.4,8286.0,79.5255,79.7334,79.5161,79.7239,8286.0
2022-09-09 11:40:00,84.41,84.43,84.35,84.38,5777.0,79.7334,79.7522,79.6767,79.705,5777.0
2022-09-09 11:45:00,84.38,84.44,84.36,84.4,5171.0,79.705,79.7617,79.6861,79.7239,5171.0
2022-09-09 11:50:00,84.39,84.41,84.33,84.36,8955.0,79.7145,79.7334,79.6578,79.6861,8955.0
2022-09-09 11:55:00,84.37,84.44,84.33,84.4,9367.0,79.6956,79.7617,79.6578,79.7239,9367.0
2022-09-09 12:00:00,84.43,84.45,84.12,84.16,7650.0,79.7522,79.7711,79.4594,79.4972,7650.0
2022-09-09 12:05:00,84.18,84.23,84.13,84.22,13489.0,79.5161,79.5633,79.4689,79.5539,13489.0
2022-09-09 12:10:00,84.24,84.3,84.24,84.27,4879.0,79.5728,79.6294,79.5728,79.6011,4879.0
2022-09-09 12:15:00,84.26,84.26,84.12,84.24,7652.0,79.5917,79.5917,79.4594,79.5728,7652.0
2022-09-09 12:20:00,84.23,84.23,83.98,84.03,10832.0,79.5633,79.5633,79.3272,79.3744,10832.0
2022-09-09 12:25:00,84.03,84.13,84.02,84.05,7509.0,79.3744,79.4689,79.365,79.3933,7509.0
2022-09-09 12:30:00,84.06,84.12,84.01,84.12,5665.0,79.4027,79.4594,79.3555,79.4594,5665.0
2022-09-09 12:35:00,84.13,84.21,84.1,84.18,10875.0,79.4689,79.5444,79.4405,79.5161,10875.0
2022-09-09 12:40:00,84.2,84.28,84.2,84.24,6188.0,79.535,79.6106,79.535,79.5728,6188.0
2022-09-09 12:45:00,84.26,84.32,84.2,84.31,8106.0,79.5917,79.6483,79.535,79.6389,8106.0
2022-09-09 12:50:00,84.34,84.4,84.32,84.39,8851.0,79.6672,79.7239,79.6483,79.7145,8851.0
2022-09-09 12:55:00,84.39,84.44,84.37,84.4,6222.0,79.7145,79.7617,79.6956,79.7239,6222.0
2022-09-09 13:00:00,84.37,84.37,84.23,84.3,12420.0,79.6956,79.6956,79.5633,79.6294,12420.0
2022-09-09 13:05:00,84.3,84.32,84.28,84.31,7107.0,79.6294,79.6483,79.6106,79.6389,7107.0
2022-09-09 13:10:00,84.31,84.43,84.31,84.42,5267.0,79.6389,79.7522,79.6389,79.7428,5267.0
2022-09-09 13:15:00,84.42,84.44,84.4,84.4,6110.0,79.7428,79.7617,79.7239,79.7239,6110.0
2022-09-09 13:20:00,84.39,84.41,84.33,84.39,4150.0,79.7145,79.7334,79.6578,79.7145,4150.0
2022-09-09 13:25:00,84.39,84.41,84.37,84.39,5692.0,79.7145,79.7334,79.6956,79.7145,5692.0
2022-09-09 13:30:00,84.4,84.45,84.38,84.39,12689.0,79.7239,79.7711,79.705,79.7145,12689.0
2022-09-09 13:35:00,84.39,84.48,84.38,84.47,18280.0,79.7145,79.7995,79.705,79.79,18280.0
2022-09-09 13:40:00,84.46,84.46,84.32,84.33,6104.0,79.7806,79.7806,79.6483,79.6578,6104.0
2022-09-09 13:45:00,84.33,84.49,84.3,84.49,17682.0,79.6578,79.8089,79.6294,79.8089,17682.0
2022-09-09 13:50:00,84.48,84.5,84.42,84.49,9159.0,79.7995,79.8184,79.7428,79.8089,9159.0
2022-09-09 13:55:00,84.48,84.54,84.47,84.53,7151.0,79.7995,79.8561,79.79,79.8467,7151.0
2022-09-09 14:00:00,84.53,84.53,84.42,84.46,6469.0,79.8467,79.8467,79.7428,79.7806,6469.0
2022-09-09 14:05:00,84.46,84.51,84.43,84.47,6971.0,79.7806,79.8278,79.7522,79.79,6971.0
2022-09-09 14:10:00,84.46,84.61,84.44,84.61,7737.0,79.7806,79.9223,79.7617,79.9223,7737.0
2022-09-09 14:15:00,84.6,84.66,84.59,84.66,6644.0,79.9128,79.9695,79.9034,79.9695,6644.0
2022-09-09 14:20:00,84.66,84.7,84.63,84.65,9656.0,79.9695,80.0073,79.9412,79.9601,9656.0
2022-09-09 14:25:00,84.64,84.71,84.62,84.71,7825.0,79.9506,80.0167,79.9317,80.0167,7825.0
2022-09-09 14:30:00,84.72,84.75,84.67,84.73,15379.0,80.0262,80.0545,79.9789,80.0356,15379.0
2022-09-09 14:35:00,84.71,84.84,84.7,84.83,6773.0,80.0167,80.1395,80.0073,80.1301,6773.0
2022-09-09 14:40:00,84.82,84.86,84.76,84.77,11821.0,80.1206,80.1584,80.064,80.0734,11821.0
2022-09-09 14:45:00,84.79,84.8,84.64,84.64,54998.0,80.0923,80.1017,79.9506,79.9506,54998.0
2022-09-09 14:50:00,84.64,84.68,84.54,84.58,23194.0,79.9506,79.9884,79.8561,79.8939,23194.0
2022-09-09 14:55:00,84.6,84.78,84.59,84.75,26314.0,79.9128,80.0829,79.9034,80.0545,26314.0
2022-09-09 15:00:00,84.76,84.82,84.72,84.82,9938.0,80.064,80.1206,80.0262,80.1206,9938.0
2022-09-09 15:05:00,84.82,84.82,84.73,84.75,7550.0,80.1206,80.1206,80.0356,80.0545,7550.0
2022-09-09 15:10:00,84.75,84.89,84.74,84.89,10914.0,80.0545,80.1868,80.0451,80.1868,10914.0
2022-09-09 15:15:00,84.89,84.91,84.85,84.91,6652.0,80.1868,80.2056,80.149,80.2056,6652.0
2022-09-09 15:20:00,84.92,84.92,84.82,84.88,11005.0,80.2151,80.2151,80.1206,80.1773,11005.0
2022-09-09 15:25:00,84.88,84.92,84.84,84.89,9968.0,80.1773,80.2151,80.1395,80.1868,9968.0
2022-09-09 15:30:00,84.89,84.92,84.85,84.88,21536.0,80.1868,80.2151,80.149,80.1773,21536.0
2022-09-09 15:35:00,84.88,84.9,84.78,84.8,19723.0,80.1773,80.1962,80.0829,80.1017,19723.0
2022-09-09 15:40:00,84.79,84.97,84.79,84.97,18899.0,80.0923,80.2623,80.0923,80.2623,18899.0
2022-09-09 15:45:00,84.94,84.97,84.83,84.88,27366.0,80.234,80.2623,80.1301,80.1773,27366.0
2022-09-09 15:50:00,84.87,84.88,84.69,84.84,61962.0,80.1679,80.1773,79.9978,80.1395,61962.0
2022-09-09 15:55:00,84.84,84.84,84.69,84.73,121803.0,80.1395,80.1395,79.9978,80.0356,121803.0
2022-09-12 09:30:00,85.31,85.41,85.01,85.24,62501.0,80.5835,80.6779,80.3001,80.5174,62501.0
2022-09-12 09:35:00,85.25,85.26,84.91,84.94,14476.0,80.5268,80.5363,80.2056,80.234,14476.0
2022-09-12 09:40:00,84.98,85.19,84.96,85.19,18869.0,80.2718,80.4701,80.2529,80.4701,18869.0
2022-09-12 09:45:00,85.19,85.33,85.12,85.22,14021.0,80.4701,80.6024,80.404,80.4985,14021.0
2022-09-12 09:50:00,85.23,85.35,85.2,85.22,22486.0,80.5079,80.6213,80.4796,80.4985,22486.0
2022-09-12 09:55:00,85.23,85.46,85.23,85.43,15529.0,80.5079,80.7252,80.5079,80.6968,15529.0
2022-09-12 10:00:00,85.48,85.48,85.33,85.37,18495.0,80.7441,80.7441,80.6024,80.6402,18495.0
2022-09-12 10:05:00,85.37,85.39,85.32,85.37,16909.0,80.6402,80.6591,80.5929,80.6402,16909.0
2022-09-12 10:10:00,85.37,85.43,85.34,85.41,12023.0,80.6402,80.6968,80.6118,80.6779,12023.0
2022-09-12 10:15:00,85.41,85.71,85.41,85.68,27337.0,80.6779,80.9613,80.6779,80.933,27337.0
2022-09-12 10:20:00,85.67,85.72,85.58,85.59,16591.0,80.9235,80.9708,80.8385,80.848,16591.0
2022-09-12 10:25:00,85.58,85.64,85.51,85.54,17340.0,80.8385,80.8952,80.7724,80.8007,17340.0
2022-09-12 10:30:00,85.52,85.58,85.44,85.47,8718.0,80.7819,80.8385,80.7063,80.7346,8718.0
2022-09-12 10:35:00,85.46,85.51,85.39,85.48,15447.0,80.7252,80.7724,80.6591,80.7441,15447.0
2022-09-12 10:40:00,85.48,85.49,85.4,85.43,10577.0,80.7441,80.7535,80.6685,80.6968,10577.0
2022-09-12 10:45:00,85.43,85.52,85.41,85.48,8773.0,80.6968,80.7819,80.6779,80.7441,8773.0
2022-09-12 10:50:00,85.48,85.52,85.37,85.38,9395.0,80.7441,80.7819,80.6402,80.6496,9395.0
2022-09-12 10:55:00,85.37,85.37,85.22,85.26,10086.0,80.6402,80.6402,80.4985,80.5363,10086.0
2022-09-12 11:00:00,85.26,85.32,85.12,85.21,12844.0,80.5363,80.5929,80.404,80.489,12844.0
2022-09-12 11:05:00,85.23,85.23,85.16,85.18,11254.0,80.5079,80.5079,80.4418,80.4607,11254.0
2022-09-12 11:10:00,85.17,85.22,85.12,85.22,7669.0,80.4512,80.4985,80.404,80.4985,7669.0
2022-09-12 11:15:00,85.22,85.35,85.18,85.35,10552.0,80.4985,80.6213,80.4607,80.6213,10552.0
2022-09-12 11:20:00,85.38,85.41,85.3,85.4,11508.0,80.6496,80.6779,80.574,80.6685,11508.0
2022-09-12 11:25:00,85.4,85.44,85.35,85.43,11612.0,80.6685,80.7063,80.6213,80.6968,11612.0
2022-09-12 11:30:00,85.44,85.45,85.36,85.41,4381.0,80.7063,80.7157,80.6307,80.6779,4381.0
2022-09-12 11:35:00,85.39,85.4,85.23,85.3,11660.0,80.6591,80.6685,80.5079,80.574,11660.0
2022-09-12 11:40:00,85.31,85.37,85.23,85.27,5229.0,80.5835,80.6402,80.5079,80.5457,5229.0
2022-09-12 11:45:00,85.27,85.27,85.19,85.23,5866.0,80.5457,80.5457,80.4701,80.5079,5866.0
2022-09-12 11:50:00,85.23,85.28,85.08,85.09,6244.0,80.5079,80.5551,80.3662,80.3757,6244.0
2022-09-12 11:55:00,85.08,85.08,84.88,84.99,11644.0,80.3662,80.3662,80.1773,80.2812,11644.0
2022-09-12 12:00:00,85.05,85.05,84.99,85.01,5176.0,80.3379,80.3379,80.2812,80.3001,5176.0
2022-09-12 12:05:00,85.02,85.12,84.99,85.02,18150.0,80.3096,80.404,80.2812,80.3096,18150.0
2022-09-12 12:10:00,85.01,85.16,84.97,85.14,9122.0,80.3001,80.4418,80.2623,80.4229,9122.0
2022-09-12 12:15:00,85.14,85.14,85.01,85.02,8986.0,80.4229,80.4229,80.3001,80.3096,8986.0
2022-09-12 12:20:00,85.02,85.19,85.01,85.19,12377.0,80.3096,80.4701,80.3001,80.4701,12377.0
2022-09-12 12:25:00,85.16,85.18,85.12,85.15,5350.0,80.4418,80.4607,80.404,80.4324,5350.0
2022-09-12 12:30:00,85.18,85.25,85.15,85.22,8435.0,80.4607,80.5268,80.4324,80.4985,8435.0
2022-09-12 12:35:00,85.22,85.28,85.15,85.25,14728.0,80.4985,80.5551,80.4324,80.5268,14728.0
2022-09-12 12:40:00,85.26,85.26,85.18,85.23,7325.0,80.5363,80.5363,80.4607,80.5079,7325.0
2022-09-12 12:45:00,85.23,85.23,85.12,85.2,11797.0,80.5079,80.5079,80.404,80.4796,11797.0
2022-09-12 12:50:00,85.17,85.23,85.17,85.21,6593.0,80.4512,80.5079,80.4512,80.489,6593.0
2022-09-12 12:55:00,85.2,85.26,85.19,85.23,7389.0,80.4796,80.5363,80.4701,80.5079,7389.0
2022-09-12 13:00:00,85.24,85.25,85.08,85.2,10169.0,80.5174,80.5268,80.3662,80.4796,10169.0
2022-09-12 13:05:00,85.18,85.33,85.15,85.33,7134.0,80.4607,80.6024,80.4324,80.6024,7134.0
2022-09-12 13:10:00,85.31,85.4,85.3,85.4,8209.0,80.5835,80.6685,80.574,80.6685,8209.0
2022-09-12 13:15:00,85.38,85.38,85.28,85.3,7457.0,80.6496,80.6496,80.5551,80.574,7457.0
2022-09-12 13:20:00,85.29,85.29,85.21,85.26,5435.0,80.5646,80.5646,80.489,80.5363,5435.0
2022-09-12 13:25:00,85.26,85.35,85.25,85.34,5645.0,80.5363,80.6213,80.5268,80.6118,5645.0
2022-09-12 13:30:00,85.34,85.42,85.3,85.42,11716.0,80.6118,80.6874,80.574,80.6874,11716.0
2022-09-12 13:35:00,85.42,85.42,85.36,85.36,6296.0,80.6874,80.6874,80.6307,80.6307,6296.0
2022-09-12 13:40:00,85.35,85.37,85.2,85.2,27375.0,80.6213,80.6402,80.4796,80.4796,27375.0
2022-09-12 13:45:00,85.21,85.36,85.21,85.35,24236.0,80.489,80.6307,80.489,80.6213,24236.0
2022-09-12 13:50:00,85.35,85.42,85.32,85.41,14676.0,80.6213,80.6874,80.5929,80.6779,14676.0
2022-09-12 13:55:00,85.4,85.41,85.36,85.4,7867.0,80.6685,80.6779,80.6307,80.6685,7867.0
2022-09-12 14:00:00,85.38,85.39,85.25,85.27,19381.0,80.6496,80.6591,80.5268,80.5457,19381.0
2022-09-12 14:05:00,85.29,85.33,85.24,85.3,29881.0,80.5646,80.6024,80.5174,80.574,29881.0
2022-09-12 14:10:00,85.3,85.47,85.3,85.47,11774.0,80.574,80.7346,80.574,80.7346,11774.0
2022-09-12 14:15:00,85.46,85.49,85.27,85.29,16941.0,80.7252,80.7535,80.5457,80.5646,16941.0
2022-09-12 14:20:00,85.28,85.32,85.16,85.26,22807.0,80.5551,80.5929,80.4418,80.5363,22807.0
2022-09-12 14:25:00,85.31,85.31,85.2,85.23,7763.0,80.5835,80.5835,80.4796,80.5079,7763.0
2022-09-12 14:30:00,85.25,85.28,85.17,85.19,7302.0,80.5268,80.5551,80.4512,80.4701,7302.0
2022-09-12 14:35:00,85.21,85.32,85.19,85.32,13527.0,80.489,80.5929,80.4701,80.5929,13527.0
2022-09-12 14:40:00,85.33,85.4,85.29,85.38,25773.0,80.6024,80.6685,80.5646,80.6496,25773.0
2022-09-12 14:45:00,85.4,85.46,85.37,85.44,14279.0,80.6685,80.7252,80.6402,80.7063,14279.0
2022-09-12 14:50:00,85.46,85.49,85.37,85.39,15287.0,80.7252,80.7535,80.6402,80.6591,15287.0
2022-09-12 14:55:00,85.39,85.45,85.37,85.41,6721.0,80.6591,80.7157,80.6402,80.6779,6721.0
2022-09-12 15:00:00,85.42,85.46,85.39,85.42,11234.0,80.6874,80.7252,80.6591,80.6874,11234.0
2022-09-12 15:05:00,85.42,85.56,85.4,85.56,10953.0,80.6874,80.8196,80.6685,80.8196,10953.0
2022-09-12 15:10:00,85.55,85.62,85.52,85.62,9924.0,80.8102,80.8763,80.7819,80.8763,9924.0
2022-09-12 15:15:00,85.62,85.63,85.55,85.61,13664.0,80.8763,80.8858,80.8102,80.8669,13664.0
2022-09-12 15:20:00,85.6,85.69,85.58,85.6,12009.0,80.8574,80.9424,80.8385,80.8574,12009.0
2022-09-12 15:25:00,85.59,85.6,85.53,85.54,7700.0,80.848,80.8574,80.7913,80.8007,7700.0
2022-09-12 15:30:00,85.53,85.57,85.44,85.48,15363.0,80.7913,80.8291,80.7063,80.7441,15363.0
2022-09-12 15:35:00,85.46,85.54,85.41,85.5,21545.0,80.7252,80.8007,80.6779,80.763,21545.0
2022-09-12 15:40:00,85.5,85.65,85.45,85.64,15793.0,80.763,80.9047,80.7157,80.8952,15793.0
2022-09-12 15:45:00,85.63,85.65,85.54,85.59,31496.0,80.8858,80.9047,80.8007,80.848,31496.0
2022-09-12 15:50:00,85.58,85.59,85.45,85.52,56094.0,80.8385,80.848,80.7157,80.7819,56094.0
2022-09-12 15:55:00,85.51,85.64,85.5,85.6,111451.0,80.7724,80.8952,80.763,80.8574,111451.0
2022-09-13 09:30:00,83.71,84.01,83.47,84.0,37031.0,79.0721,79.3555,78.8454,79.3461,37031.0
2022-09-13 09:35:00,83.99,84.02,83.85,83.99,12630.0,79.3366,79.365,79.2044,79.3366,12630.0
2022-09-13 09:40:00,84.02,84.19,83.95,84.01,16673.0,79.365,79.5255,79.2988,79.3555,16673.0
2022-09-13 09:45:00,84.0,84.1,83.9,84.01,30084.0,79.3461,79.4405,79.2516,79.3555,30084.0
2022-09-13 09:50:00,84.01,84.28,84.01,84.25,11741.0,79.3555,79.6106,79.3555,79.5822,11741.0
2022-09-13 09:55:00,84.24,84.3,84.1,84.15,11436.0,79.5728,79.6294,79.4405,79.4878,11436.0
2022-09-13 10:00:00,84.16,84.24,83.81,83.81,16850.0,79.4972,79.5728,79.1666,79.1666,16850.0
2022-09-13 10:05:00,83.82,84.0,83.74,83.81,10229.0,79.176,79.3461,79.1005,79.1666,10229.0
2022-09-13 10:10:00,83.87,83.91,83.78,83.88,14077.0,79.2233,79.2611,79.1383,79.2327,14077.0
2022-09-13 10:15:00,83.87,84.07,83.8,84.04,8486.0,79.2233,79.4122,79.1571,79.3839,8486.0
2022-09-13 10:20:00,84.03,84.05,83.77,83.77,11199.0,79.3744,79.3933,79.1288,79.1288,11199.0
2022-09-13 10:25:00,83.76,83.82,83.67,83.77,5325.0,79.1194,79.176,79.0344,79.1288,5325.0
2022-09-13 10:30:00,83.72,83.83,83.64,83.64,10437.0,79.0816,79.1855,79.006,79.006,10437.0
2022-09-13 10:35:00,83.64,83.68,83.47,83.49,11990.0,79.006,79.0438,78.8454,78.8643,11990.0
2022-09-13 10:40:00,83.48,83.54,83.35,83.43,12121.0,78.8549,78.9116,78.7321,78.8076,12121.0
2022-09-13 10:45:00,83.36,83.38,83.26,83.27,7532.0,78.7415,78.7604,78.6471,78.6565,7532.0
2022-09-13 10:50:00,83.26,83.3,83.19,83.3,8050.0,78.6471,78.6848,78.5809,78.6848,8050.0
2022-09-13 10:55:00,83.3,83.37,83.28,83.3,5185.0,78.6848,78.751,78.666,78.6848,5185.0
2022-09-13 11:00:00,83.31,83.43,83.3,83.4,7109.0,78.6943,78.8076,78.6848,78.7793,7109.0
2022-09-13 11:05:00,83.41,83.44,83.36,83.43,7599.0,78.7888,78.8171,78.7415,78.8076,7599.0
2022-09-13 11:10:00,83.43,83.44,83.22,83.37,7214.0,78.8076,78.8171,78.6093,78.751,7214.0
2022-09-13 11:15:00,83.38,83.43,83.31,83.34,6668.0,78.7604,78.8076,78.6943,78.7226,6668.0
2022-09-13 11:20:00,83.33,83.45,83.32,83.32,7274.0,78.7132,78.8265,78.7037,78.7037,7274.0
2022-09-13 11:25:00,83.33,83.46,83.33,83.46,5055.0,78.7132,78.836,78.7132,78.836,5055.0
2022-09-13 11:30:00,83.45,83.47,83.36,83.42,8365.0,78.8265,78.8454,78.7415,78.7982,8365.0
2022-09-13 11:35:00,83.43,83.47,83.39,83.46,8045.0,78.8076,78.8454,78.7699,78.836,8045.0
2022-09-13 11:40:00,83.45,83.45,83.29,83.36,6094.0,78.8265,78.8265,78.6754,78.7415,6094.0
2022-09-13 11:45:00,83.36,83.38,83.27,83.27,7022.0,78.7415,78.7604,78.6565,78.6565,7022.0
2022-09-13 11:50:00,83.26,83.35,83.24,83.33,7215.0,78.6471,78.7321,78.6282,78.7132,7215.0
2022-09-13 11:55:00,83.33,83.41,83.33,83.39,4813.0,78.7132,78.7888,78.7132,78.7699,4813.0
2022-09-13 12:00:00,83.42,83.53,83.37,83.52,6493.0,78.7982,78.9021,78.751,78.8927,6493.0
2022-09-13 12:05:00,83.55,83.64,83.53,83.62,6647.0,78.921,79.006,78.9021,78.9871,6647.0
2022-09-13 12:10:00,83.62,83.66,83.58,83.66,6146.0,78.9871,79.0249,78.9493,79.0249,6146.0
2022-09-13 12:15:00,83.67,83.71,83.62,83.64,10010.0,79.0344,79.0721,78.9871,79.006,10010.0
2022-09-13 12:20:00,83.63,83.64,83.55,83.61,6895.0,78.9966,79.006,78.921,78.9777,6895.0
2022-09-13 12:25:00,83.61,83.61,83.44,83.45,8279.0,78.9777,78.9777,78.8171,78.8265,8279.0
2022-09-13 12:30:00,83.47,83.49,83.39,83.49,7531.0,78.8454,78.8643,78.7699,78.8643,7531.0
2022-09-13 12:35:00,83.52,83.58,83.52,83.57,7638.0,78.8927,78.9493,78.8927,78.9399,7638.0
2022-09-13 12:40:00,83.55,83.62,83.54,83.56,5317.0,78.921,78.9871,78.9116,78.9304,5317.0
2022-09-13 12:45:00,83.55,83.6,83.48,83.6,5269.0,78.921,78.9682,78.8549,78.9682,5269.0
2022-09-13 12:50:00,83.59,83.67,83.59,83.66,5763.0,78.9588,79.0344,78.9588,79.0249,5763.0
2022-09-13 12:55:00,83.66,83.66,83.54,83.56,9360.0,79.0249,79.0249,78.9116,78.9304,9360.0
2022-09-13 13:00:00,83.56,83.63,83.42,83.5,14900.0,78.9304,78.9966,78.7982,78.8738,14900.0
2022-09-13 13:05:00,83.5,83.62,83.5,83.55,10851.0,78.8738,78.9871,78.8738,78.921,10851.0
2022-09-13 13:10:00,83.54,83.68,83.52,83.67,6780.0,78.9116,79.0438,78.8927,79.0344,6780.0
2022-09-13 13:15:00,83.68,83.73,83.59,83.59,6075.0,79.0438,79.091,78.9588,78.9588,6075.0
2022-09-13 13:20:00,83.62,83.7,83.56,83.68,5433.0,78.9871,79.0627,78.9304,79.0438,5433.0
2022-09-13 13:25:00,83.7,83.83,83.69,83.83,4363.0,79.0627,79.1855,79.0532,79.1855,4363.0
2022-09-13 13:30:00,83.82,83.88,83.74,83.78,7678.0,79.176,79.2327,79.1005,79.1383,7678.0
2022-09-13 13:35:00,83.8,83.82,83.68,83.76,10561.0,79.1571,79.176,79.0438,79.1194,10561.0
2022-09-13 13:40:00,83.74,83.75,83.65,83.67,5499.0,79.1005,79.1099,79.0155,79.0344,5499.0
2022-09-13 13:45:00,83.68,83.77,83.66,83.77,7553.0,79.0438,79.1288,79.0249,79.1288,7553.0
2022-09-13 13:50:00,83.77,83.79,83.67,83.67,7647.0,79.1288,79.1477,79.0344,79.0344,7647.0
2022-09-13 13:55:00,83.68,83.73,83.62,83.62,11850.0,79.0438,79.091,78.9871,78.9871,11850.0
2022-09-13 14:00:00,83.63,83.64,83.52,83.55,10100.0,78.9966,79.006,78.8927,78.921,10100.0
2022-09-13 14:05:00,83.56,83.57,83.45,83.45,13121.0,78.9304,78.9399,78.8265,78.8265,13121.0
2022-09-13 14:10:00,83.46,83.47,83.38,83.41,20865.0,78.836,78.8454,78.7604,78.7888,20865.0
2022-09-13 14:15:00,83.4,83.41,83.32,83.35,14372.0,78.7793,78.7888,78.7037,78.7321,14372.0
2022-09-13 14:20:00,83.36,83.38,83.26,83.27,14170.0,78.7415,78.7604,78.6471,78.6565,14170.0
2022-09-13 14:25:00,83.26,83.27,83.15,83.2,25507.0,78.6471,78.6565,78.5432,78.5904,25507.0
2022-09-13 14:30:00,83.2,83.24,83.17,83.17,8049.0,78.5904,78.6282,78.5621,78.5621,8049.0
2022-09-13 14:35:00,83.15,83.17,83.07,83.07,9834.0,78.5432,78.5621,78.4676,78.4676,9834.0
2022-09-13 14:40:00,83.08,83.1,83.0,83.01,8874.0,78.477,78.4959,78.4015,78.4109,8874.0
2022-09-13 14:45:00,83.02,83.04,82.95,82.95,6842.0,78.4204,78.4393,78.3542,78.3542,6842.0
2022-09-13 14:50:00,82.95,82.97,82.84,82.88,6414.0,78.3542,78.3731,78.2503,78.2881,6414.0
2022-09-13 14:55:00,82.89,82.98,82.77,82.84,13856.0,78.2976,78.3826,78.1842,78.2503,13856.0
2022-09-13 15:00:00,82.84,82.86,82.76,82.78,10676.0,78.2503,78.2692,78.1748,78.1937,10676.0
2022-09-13 15:05:00,82.77,82.83,82.69,82.7,31552.0,78.1842,78.2409,78.1086,78.1181,31552.0
2022-09-13 15:10:00,82.72,82.74,82.58,82.63,10972.0,78.137,78.1559,78.0047,78.052,10972.0
2022-09-13 15:15:00,82.61,82.66,82.57,82.62,14864.0,78.0331,78.0803,77.9953,78.0425,14864.0
2022-09-13 15:20:00,82.6,82.66,82.54,82.65,9596.0,78.0236,78.0803,77.967,78.0709,9596.0
2022-09-13 15:25:00,82.64,82.67,82.49,82.49,14756.0,78.0614,78.0898,77.9197,77.9197,14756.0
2022-09-13 15:30:00,82.49,82.5,82.24,82.27,18635.0,77.9197,77.9292,77.6836,77.7119,18635.0
2022-09-13 15:35:00,82.28,82.37,82.17,82.33,23959.0,77.7214,77.8064,77.6175,77.7686,23959.0
2022-09-13 15:40:00,82.33,82.33,82.18,82.29,35956.0,77.7686,77.7686,77.6269,77.7308,35956.0
2022-09-13 15:45:00,82.3,82.33,82.11,82.32,57054.0,77.7403,77.7686,77.5608,77.7591,57054.0
2022-09-13 15:50:00,82.31,82.5,82.29,82.5,86724.0,77.7497,77.9292,77.7308,77.9292,86724.0
2022-09-13 15:55:00,82.5,82.68,82.43,82.48,131782.0,77.9292,78.0992,77.8631,77.9103,131782.0
2022-09-14 09:30:00,82.38,82.55,82.12,82.14,64712.0,77.8158,77.9764,77.5702,77.5891,64712.0
2022-09-14 09:35:00,82.09,82.42,82.09,82.38,8357.0,77.5419,77.8536,77.5419,77.8158,8357.0
2022-09-14 09:40:00,82.32,82.41,82.26,82.35,28322.0,77.7591,77.8442,77.7025,77.7875,28322.0
2022-09-14 09:45:00,82.35,82.45,82.29,82.38,38408.0,77.7875,77.8819,77.7308,77.8158,38408.0
2022-09-14 09:50:00,82.33,82.35,82.16,82.16,33363.0,77.7686,77.7875,77.608,77.608,33363.0
2022-09-14 09:55:00,82.13,82.2,82.04,82.15,21327.0,77.5797,77.6458,77.4947,77.5986,21327.0
2022-09-14 10:00:00,82.19,82.26,82.05,82.08,19522.0,77.6363,77.7025,77.5041,77.5324,19522.0
2022-09-14 10:05:00,82.09,82.27,82.03,82.13,12168.0,77.5419,77.7119,77.4852,77.5797,12168.0
2022-09-14 10:10:00,82.13,82.3,82.07,82.14,13958.0,77.5797,77.7403,77.523,77.5891,13958.0
2022-09-14 10:15:00,82.13,82.19,81.96,81.97,13743.0,77.5797,77.6363,77.4191,77.4285,13743.0
2022-09-14 10:20:00,81.98,82.03,81.85,81.94,13874.0,77.438,77.4852,77.3152,77.4002,13874.0
2022-09-14 10:25:00,81.92,81.97,81.72,81.72,11287.0,77.3813,77.4285,77.1924,77.1924,11287.0
2022-09-14 10:30:00,81.72,82.01,81.68,81.98,20288.0,77.1924,77.4663,77.1546,77.438,20288.0
2022-09-14 10:35:00,81.98,82.21,81.98,82.17,14820.0,77.438,77.6552,77.438,77.6175,14820.0
2022-09-14 10:40:00,82.16,82.4,82.1,82.32,32877.0,77.608,77.8347,77.5513,77.7591,32877.0
2022-09-14 10:45:00,82.35,82.45,82.29,82.39,20676.0,77.7875,77.8819,77.7308,77.8253,20676.0
2022-09-14 10:50:00,82.46,82.69,82.41,82.67,15971.0,77.8914,78.1086,77.8442,78.0898,15971.0
2022-09-14 10:55:00,82.64,82.69,82.58,82.64,18245.0,78.0614,78.1086,78.0047,78.0614,18245.0
2022-09-14 11:00:00,82.65,82.67,82.47,82.5,12391.0,78.0709,78.0898,77.9008,77.9292,12391.0
2022-09-14 11:05:00,82.53,82.69,82.46,82.69,12440.0,77.9575,78.1086,77.8914,78.1086,12440.0
2022-09-14 11:10:00,82.68,82.74,82.56,82.62,18433.0,78.0992,78.1559,77.9858,78.0425,18433.0
2022-09-14 11:15:00,82.64,82.69,82.55,82.56,7070.0,78.0614,78.1086,77.9764,77.9858,7070.0
2022-09-14 11:20:00,82.55,82.61,82.47,82.54,15459.0,77.9764,78.0331,77.9008,77.967,15459.0
2022-09-14 11:25:00,82.53,82.62,82.48,82.55,9524.0,77.9575,78.0425,77.9103,77.9764,9524.0
2022-09-14 11:30:00,82.55,82.59,82.49,82.53,6833.0,77.9764,78.0142,77.9197,77.9575,6833.0
2022-09-14 11:35:00,82.53,82.59,82.46,82.59,10703.0,77.9575,78.0142,77.8914,78.0142,10703.0
2022-09-14 11:40:00,82.59,82.69,82.58,82.69,10722.0,78.0142,78.1086,78.0047,78.1086,10722.0
2022-09-14 11:45:00,82.7,82.76,82.69,82.69,8972.0,78.1181,78.1748,78.1086,78.1086,8972.0
2022-09-14 11:50:00,82.69,82.7,82.58,82.66,12421.0,78.1086,78.1181,78.0047,78.0803,12421.0
2022-09-14 11:55:00,82.67,82.68,82.44,82.44,10107.0,78.0898,78.0992,77.8725,77.8725,10107.0
2022-09-14 12:00:00,82.45,82.5,82.41,82.47,8572.0,77.8819,77.9292,77.8442,77.9008,8572.0
2022-09-14 12:05:00,82.45,82.48,82.42,82.44,10970.0,77.8819,77.9103,77.8536,77.8725,10970.0
2022-09-14 12:10:00,82.44,82.56,82.4,82.55,26296.0,77.8725,77.9858,77.8347,77.9764,26296.0
2022-09-14 12:15:00,82.52,82.61,82.49,82.59,12887.0,77.9481,78.0331,77.9197,78.0142,12887.0
2022-09-14 12:20:00,82.61,82.61,82.47,82.55,6356.0,78.0331,78.0331,77.9008,77.9764,6356.0
2022-09-14 12:25:00,82.56,82.59,82.43,82.44,11420.0,77.9858,78.0142,77.8631,77.8725,11420.0
2022-09-14 12:30:00,82.46,82.49,82.37,82.42,9044.0,77.8914,77.9197,77.8064,77.8536,9044.0
2022-09-14 12:35:00,82.41,82.6,82.41,82.59,10232.0,77.8442,78.0236,77.8442,78.0142,10232.0
2022-09-14 12:40:00,82.58,82.71,82.58,82.68,9261.0,78.0047,78.1275,78.0047,78.0992,9261.0
2022-09-14 12:45:00,82.68,82.68,82.58,82.62,6004.0,78.0992,78.0992,78.0047,78.0425,6004.0
2022-09-14 12:50:00,82.63,82.7,82.61,82.64,12879.0,78.052,78.1181,78.0331,78.0614,12879.0
2022-09-14 12:55:00,82.65,82.66,82.51,82.56,17737.0,78.0709,78.0803,77.9386,77.9858,17737.0
2022-09-14 13:00:00,82.56,82.59,82.49,82.51,12824.0,77.9858,78.0142,77.9197,77.9386,12824.0
2022-09-14 13:05:00,82.5,82.54,82.42,82.52,10615.0,77.9292,77.967,77.8536,77.9481,10615.0
2022-09-14 13:10:00,82.53,82.57,82.5,82.54,18556.0,77.9575,77.9953,77.9292,77.967,18556.0
2022-09-14 13:15:00,82.55,82.61,82.5,82.54,10254.0,77.9764,78.0331,77.9292,77.967,10254.0
2022-09-14 13:20:00,82.54,82.58,82.48,82.48,5834.0,77.967,78.0047,77.9103,77.9103,5834.0
2022-09-14 13:25:00,82.48,82.53,82.46,82.53,5790.0,77.9103,77.9575,77.8914,77.9575,5790.0
2022-09-14 13:30:00,82.54,82.58,82.48,82.5,7064.0,77.967,78.0047,77.9103,77.9292,7064.0
2022-09-14 13:35:00,82.51,82.52,82.38,82.39,6332.0,77.9386,77.9481,77.8158,77.8253,6332.0
2022-09-14 13:40:00,82.37,82.43,82.33,82.4,7787.0,77.8064,77.8631,77.7686,77.8347,7787.0
2022-09-14 13:45:00,82.38,82.38,82.04,82.1,15582.0,77.8158,77.8158,77.4947,77.5513,15582.0
2022-09-14 13:50:00,82.11,82.23,82.11,82.23,10820.0,77.5608,77.6741,77.5608,77.6741,10820.0
2022-09-14 13:55:00,82.22,82.22,82.06,82.12,11809.0,77.6647,77.6647,77.5136,77.5702,11809.0
2022-09-14 14:00:00,82.13,82.16,82.01,82.05,9911.0,77.5797,77.608,77.4663,77.5041,9911.0
2022-09-14 14:05:00,82.09,82.19,82.06,82.06,11250.0,77.5419,77.6363,77.5136,77.5136,11250.0
2022-09-14 14:10:00,82.11,82.15,82.04,82.14,15259.0,77.5608,77.5986,77.4947,77.5891,15259.0
2022-09-14 14:15:00,82.13,82.18,82.05,82.16,5873.0,77.5797,77.6269,77.5041,77.608,5873.0
2022-09-14 14:20:00,82.16,82.17,82.09,82.11,5016.0,77.608,77.6175,77.5419,77.5608,5016.0
2022-09-14 14:25:00,82.11,82.13,82.04,82.08,7906.0,77.5608,77.5797,77.4947,77.5324,7906.0
2022-09-14 14:30:00,82.09,82.17,82.08,82.17,5534.0,77.5419,77.6175,77.5324,77.6175,5534.0
2022-09-14 14:35:00,82.18,82.19,82.09,82.11,8124.0,77.6269,77.6363,77.5419,77.5608,8124.0
2022-09-14 14:40:00,82.12,82.13,81.98,82.0,8881.0,77.5702,77.5797,77.438,77.4569,8881.0
2022-09-14 14:45:00,82.0,82.02,81.88,81.96,31923.0,77.4569,77.4758,77.3435,77.4191,31923.0
2022-09-14 14:50:00,81.96,82.01,81.82,81.83,8957.0,77.4191,77.4663,77.2868,77.2963,8957.0
2022-09-14 14:55:00,81.84,81.92,81.76,81.78,9468.0,77.3057,77.3813,77.2302,77.2491,9468.0
2022-09-14 15:00:00,81.8,81.87,81.78,81.82,8903.0,77.268,77.3341,77.2491,77.2868,8903.0
2022-09-14 15:05:00,81.86,81.96,81.86,81.96,5898.0,77.3246,77.4191,77.3246,77.4191,5898.0
2022-09-14 15:10:00,81.97,81.98,81.78,81.78,57973.0,77.4285,77.438,77.2491,77.2491,57973.0
2022-09-14 15:15:00,81.77,81.78,81.58,81.71,23752.0,77.2396,77.2491,77.0601,77.1829,23752.0
2022-09-14 15:20:00,81.71,81.85,81.68,81.77,23627.0,77.1829,77.3152,77.1546,77.2396,23627.0
2022-09-14 15:25:00,81.74,81.75,81.63,81.74,14533.0,77.2113,77.2207,77.1074,77.2113,14533.0
2022-09-14 15:30:00,81.72,81.78,81.52,81.76,26301.0,77.1924,77.2491,77.0035,77.2302,26301.0
2022-09-14 15:35:00,81.76,81.89,81.73,81.89,45352.0,77.2302,77.353,77.2018,77.353,45352.0
2022-09-14 15:40:00,81.89,82.04,81.83,81.99,41080.0,77.353,77.4947,77.2963,77.4474,41080.0
2022-09-14 15:45:00,81.99,82.13,81.96,82.11,38578.0,77.4474,77.5797,77.4191,77.5608,38578.0
2022-09-14 15:50:00,82.12,82.32,82.11,82.3,70553.0,77.5702,77.7591,77.5608,77.7403,70553.0
2022-09-14 15:55:00,82.3,82.37,82.22,82.33,151924.0,77.7403,77.8064,77.6647,77.7686,151924.0
2022-09-15 09:30:00,82.12,82.12,81.83,81.91,27707.0,77.5702,77.5702,77.2963,77.3719,27707.0
2022-09-15 09:35:00,81.94,82.11,81.87,82.02,18494.0,77.4002,77.5608,77.3341,77.4758,18494.0
2022-09-15 09:40:00,82.01,82.26,81.99,82.2,26565.0,77.4663,77.7025,77.4474,77.6458,26565.0
2022-09-15 09:45:00,82.2,82.35,82.14,82.35,24635.0,77.6458,77.7875,77.5891,77.7875,24635.0
2022-09-15 09:50:00,82.37,82.4,82.22,82.35,13712.0,77.8064,77.8347,77.6647,77.7875,13712.0
2022-09-15 09:55:00,82.31,82.45,82.28,82.39,21228.0,77.7497,77.8819,77.7214,77.8253,21228.0
2022-09-15 10:00:00,82.41,82.52,82.25,82.3,22932.0,77.8442,77.9481,77.693,77.7403,22932.0
2022-09-15 10:05:00,82.3,82.44,82.27,82.29,20257.0,77.7403,77.8725,77.7119,77.7308,20257.0
2022-09-15 10:10:00,82.29,82.41,82.29,82.37,18782.0,77.7308,77.8442,77.7308,77.8064,18782.0
2022-09-15 10:15:00,82.38,82.47,82.29,82.31,18941.0,77.8158,77.9008,77.7308,77.7497,18941.0
2022-09-15 10:20:00,82.32,82.33,81.97,82.03,34862.0,77.7591,77.7686,77.4285,77.4852,34862.0
2022-09-15 10:25:00,82.01,82.1,81.79,81.79,20205.0,77.4663,77.5513,77.2585,77.2585,20205.0
2022-09-15 10:30:00,81.79,81.91,81.65,81.77,15308.0,77.2585,77.3719,77.1263,77.2396,15308.0
2022-09-15 10:35:00,81.76,81.92,81.74,81.83,12009.0,77.2302,77.3813,77.2113,77.2963,12009.0
2022-09-15 10:40:00,81.89,81.95,81.76,81.81,11698.0,77.353,77.4096,77.2302,77.2774,11698.0
2022-09-15 10:45:00,81.84,81.87,81.69,81.72,15279.0,77.3057,77.3341,77.1641,77.1924,15279.0
2022-09-15 10:50:00,81.71,81.71,81.45,81.6,24724.0,77.1829,77.1829,76.9373,77.079,24724.0
2022-09-15 10:55:00,81.57,81.6,81.49,81.54,21790.0,77.0507,77.079,76.9751,77.0224,21790.0
2022-09-15 11:00:00,81.52,81.69,81.52,81.69,24158.0,77.0035,77.1641,77.0035,77.1641,24158.0
2022-09-15 11:05:00,81.67,81.68,81.49,81.49,11956.0,77.1452,77.1546,76.9751,76.9751,11956.0
2022-09-15 11:10:00,81.46,81.46,81.26,81.28,9725.0,76.9468,76.9468,76.7579,76.7768,9725.0
2022-09-15 11:15:00,81.28,81.43,81.23,81.42,15209.0,76.7768,76.9185,76.7295,76.909,15209.0
2022-09-15 11:20:00,81.41,81.62,81.4,81.56,17358.0,76.8996,77.0979,76.8901,77.0413,17358.0
2022-09-15 11:25:00,81.54,81.65,81.5,81.59,22178.0,77.0224,77.1263,76.9846,77.0696,22178.0
2022-09-15 11:30:00,81.58,81.63,81.49,81.49,16027.0,77.0601,77.1074,76.9751,76.9751,16027.0
2022-09-15 11:35:00,81.48,81.58,81.42,81.51,22237.0,76.9657,77.0601,76.909,76.994,22237.0
2022-09-15 11:40:00,81.5,81.56,81.47,81.48,6493.0,76.9846,77.0413,76.9562,76.9657,6493.0
2022-09-15 11:45:00,81.46,81.5,81.37,81.37,9741.0,76.9468,76.9846,76.8618,76.8618,9741.0
2022-09-15 11:50:00,81.37,81.38,81.16,81.16,16479.0,76.8618,76.8712,76.6634,76.6634,16479.0
2022-09-15 11:55:00,81.16,81.18,81.07,81.16,14319.0,76.6634,76.6823,76.5784,76.6634,14319.0
2022-09-15 12:00:00,81.16,81.25,81.11,81.22,7797.0,76.6634,76.7484,76.6162,76.7201,7797.0
2022-09-15 12:05:00,81.21,81.25,81.09,81.12,4943.0,76.7106,76.7484,76.5973,76.6256,4943.0
2022-09-15 12:10:00,81.09,81.13,81.02,81.04,14129.0,76.5973,76.6351,76.5312,76.5501,14129.0
2022-09-15 12:15:00,81.04,81.26,81.04,81.22,14759.0,76.5501,76.7579,76.5501,76.7201,14759.0
2022-09-15 12:20:00,81.21,81.22,81.12,81.17,4816.0,76.7106,76.7201,76.6256,76.6729,4816.0
2022-09-15 12:25:00,81.16,81.2,81.04,81.05,8809.0,76.6634,76.7012,76.5501,76.5595,8809.0
2022-09-15 12:30:00,81.05,81.16,81.04,81.15,8648.0,76.5595,76.6634,76.5501,76.654,8648.0
2022-09-15 12:35:00,81.17,81.21,81.15,81.18,11983.0,76.6729,76.7106,76.654,76.6823,11983.0
2022-09-15 12:40:00,81.17,81.25,81.17,81.18,7541.0,76.6729,76.7484,76.6729,76.6823,7541.0
2022-09-15 12:45:00,81.18,81.18,81.14,81.16,5219.0,76.6823,76.6823,76.6445,76.6634,5219.0
2022-09-15 12:50:00,81.17,81.24,81.17,81.2,7536.0,76.6729,76.739,76.6729,76.7012,7536.0
2022-09-15 12:55:00,81.17,81.25,81.14,81.25,8426.0,76.6729,76.7484,76.6445,76.7484,8426.0
2022-09-15 13:00:00,81.27,81.61,81.27,81.53,17723.0,76.7673,77.0885,76.7673,77.0129,17723.0
2022-09-15 13:05:00,81.53,81.61,81.52,81.61,10308.0,77.0129,77.0885,77.0035,77.0885,10308.0
2022-09-15 13:10:00,81.63,81.64,81.57,81.62,5517.0,77.1074,77.1168,77.0507,77.0979,5517.0
2022-09-15 13:15:00,81.64,81.72,81.59,81.6,15889.0,77.1168,77.1924,77.0696,77.079,15889.0
2022-09-15 13:20:00,81.6,81.67,81.58,81.64,14246.0,77.079,77.1452,77.0601,77.1168,14246.0
2022-09-15 13:25:00,81.63,81.73,81.62,81.64,11036.0,77.1074,77.2018,77.0979,77.1168,11036.0
2022-09-15 13:30:00,81.62,81.65,81.54,81.58,7616.0,77.0979,77.1263,77.0224,77.0601,7616.0
2022-09-15 13:35:00,81.56,81.58,81.41,81.47,12838.0,77.0413,77.0601,76.8996,76.9562,12838.0
2022-09-15 13:40:00,81.46,81.54,81.45,81.48,6470.0,76.9468,77.0224,76.9373,76.9657,6470.0
2022-09-15 13:45:00,81.48,81.5,81.4,81.45,13081.0,76.9657,76.9846,76.8901,76.9373,13081.0
2022-09-15 13:50:00,81.44,81.45,81.35,81.39,5844.0,76.9279,76.9373,76.8429,76.8807,5844.0
2022-09-15 13:55:00,81.4,81.46,81.39,81.41,5285.0,76.8901,76.9468,76.8807,76.8996,5285.0
2022-09-15 14:00:00,81.41,81.41,81.04,81.04,15870.0,76.8996,76.8996,76.5501,76.5501,15870.0
2022-09-15 14:05:00,81.05,81.14,81.03,81.11,25303.0,76.5595,76.6445,76.5406,76.6162,25303.0
2022-09-15 14:10:00,81.1,81.24,81.09,81.17,8979.0,76.6067,76.739,76.5973,76.6729,8979.0
2022-09-15 14:15:00,81.18,81.29,81.16,81.27,8438.0,76.6823,76.7862,76.6634,76.7673,8438.0
2022-09-15 14:20:00,81.25,81.28,81.21,81.23,8134.0,76.7484,76.7768,76.7106,76.7295,8134.0
2022-09-15 14:25:00,81.24,81.32,81.2,81.32,5751.0,76.739,76.8145,76.7012,76.8145,5751.0
2022-09-15 14:30:00,81.31,81.4,81.22,81.22,9418.0,76.8051,76.8901,76.7201,76.7201,9418.0
2022-09-15 14:35:00,81.21,81.31,81.17,81.23,9279.0,76.7106,76.8051,76.6729,76.7295,9279.0
2022-09-15 14:40:00,81.24,81.24,81.14,81.2,8047.0,76.739,76.739,76.6445,76.7012,8047.0
2022-09-15 14:45:00,81.14,81.16,80.97,80.98,12341.0,76.6445,76.6634,76.4839,76.4934,12341.0
2022-09-15 14:50:00,81.01,81.04,80.92,81.03,7955.0,76.5217,76.5501,76.4367,76.5406,7955.0
2022-09-15 14:55:00,81.02,81.02,80.93,80.96,10137.0,76.5312,76.5312,76.4462,76.4745,10137.0
2022-09-15 15:00:00,80.94,80.99,80.84,80.87,10711.0,76.4556,76.5028,76.3611,76.3895,10711.0
2022-09-15 15:05:00,80.88,80.88,80.64,80.65,13286.0,76.3989,76.3989,76.1722,76.1817,13286.0
2022-09-15 15:10:00,80.63,80.65,80.47,80.51,17761.0,76.1628,76.1817,76.0116,76.0494,17761.0
2022-09-15 15:15:00,80.51,80.54,80.34,80.36,19269.0,76.0494,76.0778,75.8888,75.9077,19269.0
2022-09-15 15:20:00,80.34,80.51,80.32,80.51,18676.0,75.8888,76.0494,75.87,76.0494,18676.0
2022-09-15 15:25:00,80.51,80.52,80.29,80.36,20355.0,76.0494,76.0589,75.8416,75.9077,20355.0
2022-09-15 15:30:00,80.35,80.42,80.28,80.34,21668.0,75.8983,75.9644,75.8322,75.8888,21668.0
2022-09-15 15:35:00,80.34,80.42,80.3,80.35,20066.0,75.8888,75.9644,75.8511,75.8983,20066.0
2022-09-15 15:40:00,80.35,80.44,80.25,80.39,28471.0,75.8983,75.9833,75.8038,75.9361,28471.0
2022-09-15 15:45:00,80.38,80.55,80.36,80.5,42781.0,75.9266,76.0872,75.9077,76.04,42781.0
2022-09-15 15:50:00,80.52,80.7,80.46,80.62,76800.0,76.0589,76.2289,76.0022,76.1533,76800.0
2022-09-15 15:55:00,80.63,80.78,80.49,80.52,179754.0,76.1628,76.3045,76.0305,76.0589,179754.0
2022-09-16 09:30:00,79.26,79.44,78.5,78.54,771159.0,74.8687,75.0387,74.1508,74.1886,771159.0
2022-09-16 09:35:00,78.54,78.96,78.49,78.95,21969.0,74.1886,74.5853,74.1413,74.5759,21969.0
2022-09-16 09:40:00,78.94,78.94,78.54,78.65,32093.0,74.5664,74.5664,74.1886,74.2925,32093.0
2022-09-16 09:45:00,78.66,78.79,78.61,78.7,17371.0,74.3019,74.4247,74.2547,74.3397,17371.0
2022-09-16 09:50:00,78.71,78.91,78.66,78.69,16257.0,74.3492,74.5381,74.3019,74.3303,16257.0
2022-09-16 09:55:00,78.68,78.74,78.46,78.58,24092.0,74.3208,74.3775,74.113,74.2264,24092.0
2022-09-16 10:00:00,78.58,78.7,78.43,78.43,52119.0,74.2264,74.3397,74.0847,74.0847,52119.0
2022-09-16 10:05:00,78.44,78.85,78.43,78.61,49941.0,74.0941,74.4814,74.0847,74.2547,49941.0
2022-09-16 10:10:00,78.62,78.93,78.58,78.79,31605.0,74.2641,74.557,74.2264,74.4247,31605.0
2022-09-16 10:15:00,78.82,78.92,78.74,78.82,62996.0,74.4531,74.5475,74.3775,74.4531,62996.0
2022-09-16 10:20:00,78.83,78.94,78.72,78.88,15021.0,74.4625,74.5664,74.3586,74.5097,15021.0
2022-09-16 10:25:00,78.89,79.01,78.86,78.96,12115.0,74.5192,74.6325,74.4908,74.5853,12115.0
2022-09-16 10:30:00,78.99,79.17,78.99,79.17,18398.0,74.6136,74.7837,74.6136,74.7837,18398.0
2022-09-16 10:35:00,79.18,79.33,79.18,79.3,21213.0,74.7931,74.9348,74.7931,74.9065,21213.0
2022-09-16 10:40:00,79.31,79.37,79.18,79.18,26792.0,74.9159,74.9726,74.7931,74.7931,26792.0
2022-09-16 10:45:00,79.18,79.26,78.98,78.99,17264.0,74.7931,74.8687,74.6042,74.6136,17264.0
2022-09-16 10:50:00,79.01,79.11,78.96,79.03,14838.0,74.6325,74.727,74.5853,74.6514,14838.0
2022-09-16 10:55:00,79.03,79.03,78.82,78.82,13180.0,74.6514,74.6514,74.4531,74.4531,13180.0
2022-09-16 11:00:00,78.81,78.92,78.66,78.71,11626.0,74.4436,74.5475,74.3019,74.3492,11626.0
2022-09-16 11:05:00,78.7,78.87,78.7,78.79,11424.0,74.3397,74.5003,74.3397,74.4247,11424.0
2022-09-16 11:10:00,78.79,78.79,78.66,78.66,7489.0,74.4247,74.4247,74.3019,74.3019,7489.0
2022-09-16 11:15:00,78.65,78.77,78.58,78.71,13608.0,74.2925,74.4058,74.2264,74.3492,13608.0
2022-09-16 11:20:00,78.69,78.69,78.48,78.52,10704.0,74.3303,74.3303,74.1319,74.1697,10704.0
2022-09-16 11:25:00,78.48,78.53,78.41,78.45,14594.0,74.1319,74.1791,74.0658,74.1036,14594.0
2022-09-16 11:30:00,78.43,78.52,78.41,78.49,11190.0,74.0847,74.1697,74.0658,74.1413,11190.0
2022-09-16 11:35:00,78.54,78.56,78.32,78.34,21882.0,74.1886,74.2075,73.9808,73.9997,21882.0
2022-09-16 11:40:00,78.34,78.37,78.26,78.32,26516.0,73.9997,74.028,73.9241,73.9808,26516.0
2022-09-16 11:45:00,78.3,78.3,78.17,78.23,11412.0,73.9619,73.9619,73.8391,73.8957,11412.0
2022-09-16 11:50:00,78.23,78.34,78.2,78.33,15784.0,73.8957,73.9997,73.8674,73.9902,15784.0
2022-09-16 11:55:00,78.33,78.47,78.29,78.45,15773.0,73.9902,74.1225,73.9524,74.1036,15773.0
2022-09-16 12:00:00,78.45,78.45,78.3,78.36,12858.0,74.1036,74.1036,73.9619,74.0185,12858.0
2022-09-16 12:05:00,78.37,78.4,78.21,78.22,19687.0,74.028,74.0563,73.8769,73.8863,19687.0
2022-09-16 12:10:00,78.26,78.27,78.14,78.2,9496.0,73.9241,73.9335,73.8107,73.8674,9496.0
2022-09-16 12:15:00,78.2,78.24,78.09,78.15,16534.0,73.8674,73.9052,73.7635,73.8202,16534.0
2022-09-16 12:20:00,78.14,78.14,78.03,78.06,21697.0,73.8107,73.8107,73.7068,73.7352,21697.0
2022-09-16 12:25:00,78.05,78.13,78.04,78.1,16081.0,73.7257,73.8013,73.7163,73.773,16081.0
2022-09-16 12:30:00,78.08,78.13,78.02,78.04,11473.0,73.7541,73.8013,73.6974,73.7163,11473.0
2022-09-16 12:35:00,78.04,78.09,77.95,78.0,19223.0,73.7163,73.7635,73.6313,73.6785,19223.0
2022-09-16 12:40:00,78.01,78.17,78.01,78.16,10173.0,73.6879,73.8391,73.6879,73.8296,10173.0
2022-09-16 12:45:00,78.15,78.21,78.1,78.21,12698.0,73.8202,73.8769,73.773,73.8769,12698.0
2022-09-16 12:50:00,78.19,78.2,78.1,78.1,11807.0,73.858,73.8674,73.773,73.773,11807.0
2022-09-16 12:55:00,78.08,78.2,78.06,78.18,8996.0,73.7541,73.8674,73.7352,73.8485,8996.0
2022-09-16 13:00:00,78.19,78.2,78.08,78.08,7523.0,73.858,73.8674,73.7541,73.7541,7523.0
2022-09-16 13:05:00,78.07,78.09,78.01,78.09,16412.0,73.7446,73.7635,73.6879,73.7635,16412.0
2022-09-16 13:10:00,78.11,78.16,78.05,78.1,12860.0,73.7824,73.8296,73.7257,73.773,12860.0
2022-09-16 13:15:00,78.1,78.15,78.06,78.13,14798.0,73.773,73.8202,73.7352,73.8013,14798.0
2022-09-16 13:20:00,78.13,78.24,78.1,78.23,23726.0,73.8013,73.9052,73.773,73.8957,23726.0
2022-09-16 13:25:00,78.23,78.28,78.16,78.26,32307.0,73.8957,73.943,73.8296,73.9241,32307.0
2022-09-16 13:30:00,78.25,78.45,78.25,78.33,26351.0,73.9146,74.1036,73.9146,73.9902,26351.0
2022-09-16 13:35:00,78.35,78.5,78.35,78.46,22310.0,74.0091,74.1508,74.0091,74.113,22310.0
2022-09-16 13:40:00,78.46,78.53,78.39,78.5,38907.0,74.113,74.1791,74.0469,74.1508,38907.0
2022-09-16 13:45:00,78.49,78.52,78.39,78.41,39494.0,74.1413,74.1697,74.0469,74.0658,39494.0
2022-09-16 13:50:00,78.39,78.45,78.34,78.41,63898.0,74.0469,74.1036,73.9997,74.0658,63898.0
2022-09-16 13:55:00,78.39,78.48,78.37,78.44,13869.0,74.0469,74.1319,74.028,74.0941,13869.0
2022-09-16 14:00:00,78.44,78.48,78.35,78.44,16982.0,74.0941,74.1319,74.0091,74.0941,16982.0
2022-09-16 14:05:00,78.44,78.49,78.33,78.39,11649.0,74.0941,74.1413,73.9902,74.0469,11649.0
2022-09-16 14:10:00,78.4,78.41,78.27,78.28,13182.0,74.0563,74.0658,73.9335,73.943,13182.0
2022-09-16 14:15:00,78.26,78.27,78.01,78.06,20347.0,73.9241,73.9335,73.6879,73.7352,20347.0
2022-09-16 14:20:00,78.07,78.15,78.04,78.08,12598.0,73.7446,73.8202,73.7163,73.7541,12598.0
2022-09-16 14:25:00,78.08,78.35,78.08,78.31,23531.0,73.7541,74.0091,73.7541,73.9713,23531.0
2022-09-16 14:30:00,78.3,78.37,78.22,78.37,12676.0,73.9619,74.028,73.8863,74.028,12676.0
2022-09-16 14:35:00,78.36,78.38,78.14,78.19,9812.0,74.0185,74.0374,73.8107,73.858,9812.0
2022-09-16 14:40:00,78.18,78.23,78.13,78.17,10400.0,73.8485,73.8957,73.8013,73.8391,10400.0
2022-09-16 14:45:00,78.19,78.39,78.19,78.38,9692.0,73.858,74.0469,73.858,74.0374,9692.0
2022-09-16 14:50:00,78.35,78.41,78.28,78.41,12298.0,74.0091,74.0658,73.943,74.0658,12298.0
2022-09-16 14:55:00,78.42,78.48,78.36,78.42,21304.0,74.0752,74.1319,74.0185,74.0752,21304.0
2022-09-16 15:00:00,78.42,78.49,78.38,78.46,20723.0,74.0752,74.1413,74.0374,74.113,20723.0
2022-09-16 15:05:00,78.47,78.56,78.47,78.49,22568.0,74.1225,74.2075,74.1225,74.1413,22568.0
2022-09-16 15:10:00,78.51,78.51,78.32,78.33,28718.0,74.1602,74.1602,73.9808,73.9902,28718.0
2022-09-16 15:15:00,78.32,78.41,78.19,78.25,24565.0,73.9808,74.0658,73.858,73.9146,24565.0
2022-09-16 15:20:00,78.25,78.48,78.25,78.34,26169.0,73.9146,74.1319,73.9146,73.9997,26169.0
2022-09-16 15:25:00,78.33,78.38,78.15,78.2,38211.0,73.9902,74.0374,73.8202,73.8674,38211.0
2022-09-16 15:30:00,78.2,78.3,78.01,78.17,48893.0,73.8674,73.9619,73.6879,73.8391,48893.0
2022-09-16 15:35:00,78.15,78.35,78.12,78.35,45205.0,73.8202,74.0091,73.7918,74.0091,45205.0
2022-09-16 15:40:00,78.36,78.45,78.29,78.41,62601.0,74.0185,74.1036,73.9524,74.0658,62601.0
2022-09-16 15:45:00,78.42,78.42,78.17,78.33,86169.0,74.0752,74.0752,73.8391,73.9902,86169.0
2022-09-16 15:50:00,78.33,78.45,78.12,78.25,216693.0,73.9902,74.1036,73.7918,73.9146,216693.0
2022-09-16 15:55:00,78.25,78.33,78.14,78.2,380569.0,73.9146,73.9902,73.8107,73.8674,380569.0
2022-09-19 09:30:00,77.34,78.08,77.32,78.08,81564.0,73.0551,73.7541,73.0362,73.7541,81564.0
2022-09-19 09:35:00,78.11,78.11,77.88,78.02,23159.0,73.7824,73.7824,73.5651,73.6974,23159.0
2022-09-19 09:40:00,78.04,78.34,78.03,78.29,20963.0,73.7163,73.9997,73.7068,73.9524,20963.0
2022-09-19 09:45:00,78.33,78.37,78.26,78.32,13208.0,73.9902,74.028,73.9241,73.9808,13208.0
2022-09-19 09:50:00,78.3,78.51,78.27,78.44,12239.0,73.9619,74.1602,73.9335,74.0941,12239.0
2022-09-19 09:55:00,78.47,78.51,78.36,78.42,11948.0,74.1225,74.1602,74.0185,74.0752,11948.0
2022-09-19 10:00:00,78.34,78.37,78.22,78.32,19284.0,73.9997,74.028,73.8863,73.9808,19284.0
2022-09-19 10:05:00,78.33,78.48,78.3,78.33,15894.0,73.9902,74.1319,73.9619,73.9902,15894.0
2022-09-19 10:10:00,78.35,78.73,78.31,78.63,17533.0,74.0091,74.368,73.9713,74.2736,17533.0
2022-09-19 10:15:00,78.63,78.7,78.55,78.56,17457.0,74.2736,74.3397,74.198,74.2075,17457.0
2022-09-19 10:20:00,78.57,78.69,78.51,78.69,16726.0,74.2169,74.3303,74.1602,74.3303,16726.0
2022-09-19 10:25:00,78.7,78.78,78.67,78.71,18903.0,74.3397,74.4153,74.3114,74.3492,18903.0
2022-09-19 10:30:00,78.71,78.79,78.66,78.69,16079.0,74.3492,74.4247,74.3019,74.3303,16079.0
2022-09-19 10:35:00,78.71,78.93,78.71,78.89,25315.0,74.3492,74.557,74.3492,74.5192,25315.0
2022-09-19 10:40:00,78.91,79.02,78.9,78.99,13920.0,74.5381,74.642,74.5286,74.6136,13920.0
2022-09-19 10:45:00,78.97,79.03,78.87,78.93,13520.0,74.5947,74.6514,74.5003,74.557,13520.0
2022-09-19 10:50:00,78.91,78.92,78.73,78.73,17238.0,74.5381,74.5475,74.368,74.368,17238.0
2022-09-19 10:55:00,78.72,78.76,78.66,78.7,6428.0,74.3586,74.3964,74.3019,74.3397,6428.0
2022-09-19 11:00:00,78.71,79.0,78.71,78.85,14526.0,74.3492,74.6231,74.3492,74.4814,14526.0
2022-09-19 11:05:00,78.83,78.87,78.75,78.78,10255.0,74.4625,74.5003,74.3869,74.4153,10255.0
2022-09-19 11:10:00,78.79,78.85,78.72,78.72,7587.0,74.4247,74.4814,74.3586,74.3586,7587.0
2022-09-19 11:15:00,78.73,78.85,78.7,78.76,6963.0,74.368,74.4814,74.3397,74.3964,6963.0
2022-09-19 11:20:00,78.75,78.76,78.64,78.66,14281.0,74.3869,74.3964,74.283,74.3019,14281.0
2022-09-19 11:25:00,78.66,78.69,78.5,78.51,7291.0,74.3019,74.3303,74.1508,74.1602,7291.0
2022-09-19 11:30:00,78.51,78.59,78.46,78.55,9960.0,74.1602,74.2358,74.113,74.198,9960.0
2022-09-19 11:35:00,78.56,78.57,78.42,78.47,13072.0,74.2075,74.2169,74.0752,74.1225,13072.0
2022-09-19 11:40:00,78.45,78.51,78.43,78.49,8487.0,74.1036,74.1602,74.0847,74.1413,8487.0
2022-09-19 11:45:00,78.48,78.63,78.47,78.59,19637.0,74.1319,74.2736,74.1225,74.2358,19637.0
2022-09-19 11:50:00,78.58,78.7,78.58,78.62,14697.0,74.2264,74.3397,74.2264,74.2641,14697.0
2022-09-19 11:55:00,78.64,78.64,78.47,78.5,8220.0,74.283,74.283,74.1225,74.1508,8220.0
2022-09-19 12:00:00,78.49,78.6,78.49,78.54,10054.0,74.1413,74.2452,74.1413,74.1886,10054.0
2022-09-19 12:05:00,78.52,78.63,78.44,78.59,18373.0,74.1697,74.2736,74.0941,74.2358,18373.0
2022-09-19 12:10:00,78.6,78.7,78.59,78.64,10824.0,74.2452,74.3397,74.2358,74.283,10824.0
2022-09-19 12:15:00,78.63,78.73,78.57,78.67,13815.0,74.2736,74.368,74.2169,74.3114,13815.0
2022-09-19 12:20:00,78.67,78.72,78.64,78.68,11767.0,74.3114,74.3586,74.283,74.3208,11767.0
2022-09-19 12:25:00,78.65,78.69,78.62,78.67,13624.0,74.2925,74.3303,74.2641,74.3114,13624.0
2022-09-19 12:30:00,78.67,78.82,78.65,78.82,15562.0,74.3114,74.4531,74.2925,74.4531,15562.0
2022-09-19 12:35:00,78.84,78.97,78.83,78.95,22380.0,74.472,74.5947,74.4625,74.5759,22380.0
2022-09-19 12:40:00,78.94,79.05,78.87,79.05,20500.0,74.5664,74.6703,74.5003,74.6703,20500.0
2022-09-19 12:45:00,79.03,79.05,78.93,78.94,10892.0,74.6514,74.6703,74.557,74.5664,10892.0
2022-09-19 12:50:00,78.95,79.08,78.95,79.08,7600.0,74.5759,74.6987,74.5759,74.6987,7600.0
2022-09-19 12:55:00,79.09,79.16,79.07,79.12,17883.0,74.7081,74.7742,74.6892,74.7364,17883.0
2022-09-19 13:00:00,79.12,79.15,78.99,79.01,8968.0,74.7364,74.7648,74.6136,74.6325,8968.0
2022-09-19 13:05:00,79.02,79.06,78.98,79.03,6659.0,74.642,74.6798,74.6042,74.6514,6659.0
2022-09-19 13:10:00,79.03,79.04,78.93,79.0,15939.0,74.6514,74.6609,74.557,74.6231,15939.0
2022-09-19 13:15:00,79.0,79.0,78.94,78.97,8778.0,74.6231,74.6231,74.5664,74.5947,8778.0
2022-09-19 13:20:00,79.0,79.08,78.97,79.08,21136.0,74.6231,74.6987,74.5947,74.6987,21136.0
2022-09-19 13:25:00,79.07,79.08,79.02,79.06,8323.0,74.6892,74.6987,74.642,74.6798,8323.0
2022-09-19 13:30:00,79.06,79.07,78.9,78.9,8279.0,74.6798,74.6892,74.5286,74.5286,8279.0
2022-09-19 13:35:00,78.9,78.95,78.8,78.95,12033.0,74.5286,74.5759,74.4342,74.5759,12033.0
2022-09-19 13:40:00,78.95,79.02,78.92,79.02,24771.0,74.5759,74.642,74.5475,74.642,24771.0
2022-09-19 13:45:00,79.0,79.11,79.0,79.06,26714.0,74.6231,74.727,74.6231,74.6798,26714.0
2022-09-19 13:50:00,79.05,79.11,78.98,79.06,16577.0,74.6703,74.727,74.6042,74.6798,16577.0
2022-09-19 13:55:00,79.05,79.14,79.03,79.08,18088.0,74.6703,74.7553,74.6514,74.6987,18088.0
2022-09-19 14:00:00,79.08,79.14,79.03,79.04,11910.0,74.6987,74.7553,74.6514,74.6609,11910.0
2022-09-19 14:05:00,79.05,79.14,79.01,79.13,16333.0,74.6703,74.7553,74.6325,74.7459,16333.0
2022-09-19 14:10:00,79.11,79.16,79.06,79.06,14606.0,74.727,74.7742,74.6798,74.6798,14606.0
2022-09-19 14:15:00,79.07,79.16,79.07,79.09,12481.0,74.6892,74.7742,74.6892,74.7081,12481.0
2022-09-19 14:20:00,79.08,79.12,78.93,78.95,12353.0,74.6987,74.7364,74.557,74.5759,12353.0
2022-09-19 14:25:00,78.95,79.03,78.93,79.02,8959.0,74.5759,74.6514,74.557,74.642,8959.0
2022-09-19 14:30:00,78.99,79.07,78.99,79.06,11933.0,74.6136,74.6892,74.6136,74.6798,11933.0
2022-09-19 14:35:00,79.04,79.16,79.0,79.12,16224.0,74.6609,74.7742,74.6231,74.7364,16224.0
2022-09-19 14:40:00,79.11,79.13,79.07,79.1,16444.0,74.727,74.7459,74.6892,74.7175,16444.0
2022-09-19 14:45:00,79.08,79.1,79.02,79.05,12451.0,74.6987,74.7175,74.642,74.6703,12451.0
2022-09-19 14:50:00,79.05,79.15,79.03,79.13,15550.0,74.6703,74.7648,74.6514,74.7459,15550.0
2022-09-19 14:55:00,79.12,79.25,79.11,79.24,23397.0,74.7364,74.8592,74.727,74.8498,23397.0
2022-09-19 15:00:00,79.26,79.45,79.26,79.41,30560.0,74.8687,75.0482,74.8687,75.0104,30560.0
2022-09-19 15:05:00,79.4,79.42,79.35,79.4,17492.0,75.0009,75.0198,74.9537,75.0009,17492.0
2022-09-19 15:10:00,79.42,79.65,79.39,79.6,49349.0,75.0198,75.2371,74.9915,75.1898,49349.0
2022-09-19 15:15:00,79.61,79.62,79.48,79.51,32648.0,75.1993,75.2087,75.0765,75.1048,32648.0
2022-09-19 15:20:00,79.51,79.57,79.47,79.57,21901.0,75.1048,75.1615,75.067,75.1615,21901.0
2022-09-19 15:25:00,79.57,79.66,79.51,79.61,24701.0,75.1615,75.2465,75.1048,75.1993,24701.0
2022-09-19 15:30:00,79.62,79.7,79.62,79.63,28144.0,75.2087,75.2843,75.2087,75.2182,28144.0
2022-09-19 15:35:00,79.61,79.73,79.61,79.69,20798.0,75.1993,75.3126,75.1993,75.2749,20798.0
2022-09-19 15:40:00,79.69,79.73,79.62,79.64,30409.0,75.2749,75.3126,75.2087,75.2276,30409.0
2022-09-19 15:45:00,79.64,79.67,79.48,79.51,42011.0,75.2276,75.256,75.0765,75.1048,42011.0
2022-09-19 15:50:00,79.51,79.54,79.41,79.53,73709.0,75.1048,75.1332,75.0104,75.1237,73709.0
2022-09-19 15:55:00,79.53,79.62,79.49,79.6,138872.0,75.1237,75.2087,75.0859,75.1898,138872.0
2022-09-20 09:30:00,78.77,78.83,78.58,78.59,33847.0,74.4058,74.4625,74.2264,74.2358,33847.0
2022-09-20 09:35:00,78.51,78.72,78.46,78.51,11326.0,74.1602,74.3586,74.113,74.1602,11326.0
2022-09-20 09:40:00,78.49,78.49,78.32,78.37,16413.0,74.1413,74.1413,73.9808,74.028,16413.0
2022-09-20 09:45:00,78.37,78.43,78.28,78.3,30646.0,74.028,74.0847,73.943,73.9619,30646.0
2022-09-20 09:50:00,78.28,78.28,78.07,78.14,21144.0,73.943,73.943,73.7446,73.8107,21144.0
2022-09-20 09:55:00,78.1,78.14,77.95,77.95,48270.0,73.773,73.8107,73.6313,73.6313,48270.0
2022-09-20 10:00:00,77.94,77.97,77.83,77.86,44492.0,73.6218,73.6502,73.5179,73.5462,44492.0
2022-09-20 10:05:00,77.86,78.2,77.85,78.12,15973.0,73.5462,73.8674,73.5368,73.7918,15973.0
2022-09-20 10:10:00,78.11,78.18,77.95,78.03,28399.0,73.7824,73.8485,73.6313,73.7068,28399.0
2022-09-20 10:15:00,78.03,78.04,77.85,77.9,30330.0,73.7068,73.7163,73.5368,73.584,30330.0
2022-09-20 10:20:00,77.89,77.99,77.86,77.89,18796.0,73.5746,73.669,73.5462,73.5746,18796.0
2022-09-20 10:25:00,77.88,77.98,77.83,77.89,17505.0,73.5651,73.6596,73.5179,73.5746,17505.0
2022-09-20 10:30:00,77.89,77.89,77.69,77.7,25953.0,73.5746,73.5746,73.3857,73.3951,25953.0
2022-09-20 10:35:00,77.68,77.75,77.46,77.52,28403.0,73.3762,73.4423,73.1684,73.2251,28403.0
2022-09-20 10:40:00,77.51,77.69,77.48,77.69,14541.0,73.2156,73.3857,73.1873,73.3857,14541.0
2022-09-20 10:45:00,77.66,77.8,77.6,77.8,15093.0,73.3573,73.4896,73.3007,73.4896,15093.0
2022-09-20 10:50:00,77.82,77.95,77.81,77.88,17033.0,73.5085,73.6313,73.499,73.5651,17033.0
2022-09-20 10:55:00,77.87,77.98,77.83,77.96,20491.0,73.5557,73.6596,73.5179,73.6407,20491.0
2022-09-20 11:00:00,77.96,78.01,77.88,77.93,13630.0,73.6407,73.6879,73.5651,73.6124,13630.0
2022-09-20 11:05:00,77.92,78.02,77.87,77.97,16460.0,73.6029,73.6974,73.5557,73.6502,16460.0
2022-09-20 11:10:00,77.96,78.0,77.85,77.85,16961.0,73.6407,73.6785,73.5368,73.5368,16961.0
2022-09-20 11:15:00,77.88,77.89,77.77,77.77,13345.0,73.5651,73.5746,73.4612,73.4612,13345.0
2022-09-20 11:20:00,77.77,77.82,77.72,77.74,13918.0,73.4612,73.5085,73.414,73.4329,13918.0
2022-09-20 11:25:00,77.74,77.86,77.74,77.83,12073.0,73.4329,73.5462,73.4329,73.5179,12073.0
2022-09-20 11:30:00,77.81,77.87,77.75,77.81,19270.0,73.499,73.5557,73.4423,73.499,19270.0
2022-09-20 11:35:00,77.81,77.87,77.8,77.85,8831.0,73.499,73.5557,73.4896,73.5368,8831.0
2022-09-20 11:40:00,77.85,77.9,77.83,77.86,11991.0,73.5368,73.584,73.5179,73.5462,11991.0
2022-09-20 11:45:00,77.85,77.97,77.85,77.95,22630.0,73.5368,73.6502,73.5368,73.6313,22630.0
2022-09-20 11:50:00,77.95,78.1,77.88,78.08,15204.0,73.6313,73.773,73.5651,73.7541,15204.0
2022-09-20 11:55:00,78.08,78.17,78.07,78.08,61515.0,73.7541,73.8391,73.7446,73.7541,61515.0
2022-09-20 12:00:00,78.09,78.12,78.03,78.08,15071.0,73.7635,73.7918,73.7068,73.7541,15071.0
2022-09-20 12:05:00,78.09,78.14,78.06,78.08,27221.0,73.7635,73.8107,73.7352,73.7541,27221.0
2022-09-20 12:10:00,78.08,78.08,77.95,78.03,15056.0,73.7541,73.7541,73.6313,73.7068,15056.0
2022-09-20 12:15:00,78.02,78.05,77.93,77.95,11620.0,73.6974,73.7257,73.6124,73.6313,11620.0
2022-09-20 12:20:00,77.97,77.99,77.91,77.93,10062.0,73.6502,73.669,73.5935,73.6124,10062.0
2022-09-20 12:25:00,77.93,77.93,77.78,77.79,11813.0,73.6124,73.6124,73.4707,73.4801,11813.0
2022-09-20 12:30:00,77.79,77.8,77.66,77.71,12401.0,73.4801,73.4896,73.3573,73.4046,12401.0
2022-09-20 12:35:00,77.72,77.76,77.65,77.72,10690.0,73.414,73.4518,73.3479,73.414,10690.0
2022-09-20 12:40:00,77.71,77.78,77.69,77.73,20074.0,73.4046,73.4707,73.3857,73.4234,20074.0
2022-09-20 12:45:00,77.72,77.78,77.69,77.74,9947.0,73.414,73.4707,73.3857,73.4329,9947.0
2022-09-20 12:50:00,77.74,77.81,77.7,77.81,8892.0,73.4329,73.499,73.3951,73.499,8892.0
2022-09-20 12:55:00,77.8,77.87,77.78,77.87,8114.0,73.4896,73.5557,73.4707,73.5557,8114.0
2022-09-20 13:00:00,77.85,77.89,77.83,77.83,8087.0,73.5368,73.5746,73.5179,73.5179,8087.0
2022-09-20 13:05:00,77.83,77.83,77.72,77.73,13612.0,73.5179,73.5179,73.414,73.4234,13612.0
2022-09-20 13:10:00,77.73,77.73,77.68,77.7,5978.0,73.4234,73.4234,73.3762,73.3951,5978.0
2022-09-20 13:15:00,77.7,77.71,77.61,77.67,10701.0,73.3951,73.4046,73.3101,73.3668,10701.0
2022-09-20 13:20:00,77.67,77.73,77.64,77.71,12057.0,73.3668,73.4234,73.3384,73.4046,12057.0
2022-09-20 13:25:00,77.7,77.71,77.51,77.52,12863.0,73.3951,73.4046,73.2156,73.2251,12863.0
2022-09-20 13:30:00,77.5,77.5,77.35,77.35,8433.0,73.2062,73.2062,73.0645,73.0645,8433.0
2022-09-20 13:35:00,77.36,77.44,77.36,77.44,9651.0,73.0739,73.1495,73.0739,73.1495,9651.0
2022-09-20 13:40:00,77.43,77.48,77.4,77.47,10581.0,73.1401,73.1873,73.1117,73.1779,10581.0
2022-09-20 13:45:00,77.46,77.48,77.29,77.29,19779.0,73.1684,73.1873,73.0078,73.0078,19779.0
2022-09-20 13:50:00,77.27,77.3,77.2,77.26,22474.0,72.9889,73.0173,72.9228,72.9795,22474.0
2022-09-20 13:55:00,77.25,77.25,77.18,77.2,10889.0,72.97,72.97,72.9039,72.9228,10889.0
2022-09-20 14:00:00,77.21,77.36,77.21,77.3,13476.0,72.9323,73.0739,72.9323,73.0173,13476.0
2022-09-20 14:05:00,77.33,77.38,77.25,77.3,109648.0,73.0456,73.0928,72.97,73.0173,109648.0
2022-09-20 14:10:00,77.3,77.34,77.2,77.25,29570.0,73.0173,73.0551,72.9228,72.97,29570.0
2022-09-20 14:15:00,77.22,77.34,77.15,77.34,27167.0,72.9417,73.0551,72.8756,73.0551,27167.0
2022-09-20 14:20:00,77.34,77.52,77.33,77.46,12080.0,73.0551,73.2251,73.0456,73.1684,12080.0
2022-09-20 14:25:00,77.45,77.51,77.39,77.45,9570.0,73.159,73.2156,73.1023,73.159,9570.0
2022-09-20 14:30:00,77.44,77.45,77.31,77.33,10834.0,73.1495,73.159,73.0267,73.0456,10834.0
2022-09-20 14:35:00,77.33,77.41,77.32,77.38,7991.0,73.0456,73.1212,73.0362,73.0928,7991.0
2022-09-20 14:40:00,77.4,77.44,77.29,77.42,25019.0,73.1117,73.1495,73.0078,73.1306,25019.0
2022-09-20 14:45:00,77.41,77.75,77.36,77.6,31659.0,73.1212,73.4423,73.0739,73.3007,31659.0
2022-09-20 14:50:00,77.59,77.6,77.52,77.56,20775.0,73.2912,73.3007,73.2251,73.2629,20775.0
2022-09-20 14:55:00,77.54,77.75,77.53,77.68,32891.0,73.244,73.4423,73.2345,73.3762,32891.0
2022-09-20 15:00:00,77.68,77.81,77.66,77.68,43375.0,73.3762,73.499,73.3573,73.3762,43375.0
2022-09-20 15:05:00,77.69,77.79,77.65,77.74,85019.0,73.3857,73.4801,73.3479,73.4329,85019.0
2022-09-20 15:10:00,77.74,77.86,77.68,77.83,54459.0,73.4329,73.5462,73.3762,73.5179,54459.0
2022-09-20 15:15:00,77.82,77.89,77.8,77.87,73282.0,73.5085,73.5746,73.4896,73.5557,73282.0
2022-09-20 15:20:00,77.9,78.01,77.87,77.97,27313.0,73.584,73.6879,73.5557,73.6502,27313.0
2022-09-20 15:25:00,77.98,78.07,77.95,78.02,24078.0,73.6596,73.7446,73.6313,73.6974,24078.0
2022-09-20 15:30:00,78.01,78.06,77.88,78.06,27823.0,73.6879,73.7352,73.5651,73.7352,27823.0
2022-09-20 15:35:00,78.06,78.21,78.02,78.15,26407.0,73.7352,73.8769,73.6974,73.8202,26407.0
2022-09-20 15:40:00,78.14,78.19,78.06,78.19,33472.0,73.8107,73.858,73.7352,73.858,33472.0
2022-09-20 15:45:00,78.19,78.27,78.11,78.14,69893.0,73.858,73.9335,73.7824,73.8107,69893.0
2022-09-20 15:50:00,78.13,78.19,77.95,78.08,86491.0,73.8013,73.858,73.6313,73.7541,86491.0
2022-09-20 15:55:00,78.07,78.08,77.93,78.01,186321.0,73.7446,73.7541,73.6124,73.6879,186321.0
2022-09-21 09:30:00,78.86,79.08,78.69,78.87,78848.0,74.4908,74.6987,74.3303,74.5003,78848.0
2022-09-21 09:35:00,78.97,78.97,78.64,78.72,11608.0,74.5947,74.5947,74.283,74.3586,11608.0
2022-09-21 09:40:00,78.76,78.84,78.67,78.72,8684.0,74.3964,74.472,74.3114,74.3586,8684.0
2022-09-21 09:45:00,78.71,79.01,78.71,79.0,16600.0,74.3492,74.6325,74.3492,74.6231,16600.0
2022-09-21 09:50:00,78.99,79.03,78.97,79.0,5578.0,74.6136,74.6514,74.5947,74.6231,5578.0
2022-09-21 09:55:00,79.0,79.0,78.79,78.82,12948.0,74.6231,74.6231,74.4247,74.4531,12948.0
2022-09-21 10:00:00,78.83,78.9,78.76,78.82,16318.0,74.4625,74.5286,74.3964,74.4531,16318.0
2022-09-21 10:05:00,78.83,78.98,78.75,78.98,10293.0,74.4625,74.6042,74.3869,74.6042,10293.0
2022-09-21 10:10:00,78.97,79.04,78.92,79.0,34677.0,74.5947,74.6609,74.5475,74.6231,34677.0
2022-09-21 10:15:00,78.99,79.03,78.93,78.94,8651.0,74.6136,74.6514,74.557,74.5664,8651.0
2022-09-21 10:20:00,78.96,79.01,78.87,78.92,9412.0,74.5853,74.6325,74.5003,74.5475,9412.0
2022-09-21 10:25:00,78.91,78.97,78.85,78.9,18283.0,74.5381,74.5947,74.4814,74.5286,18283.0
2022-09-21 10:30:00,78.89,78.9,78.8,78.86,13727.0,74.5192,74.5286,74.4342,74.4908,13727.0
2022-09-21 10:35:00,78.85,78.89,78.8,78.81,11232.0,74.4814,74.5192,74.4342,74.4436,11232.0
2022-09-21 10:40:00,78.81,78.85,78.67,78.71,15214.0,74.4436,74.4814,74.3114,74.3492,15214.0
2022-09-21 10:45:00,78.73,78.78,78.66,78.69,7033.0,74.368,74.4153,74.3019,74.3303,7033.0
2022-09-21 10:50:00,78.69,78.8,78.69,78.78,8933.0,74.3303,74.4342,74.3303,74.4153,8933.0
2022-09-21 10:55:00,78.79,78.81,78.71,78.81,8625.0,74.4247,74.4436,74.3492,74.4436,8625.0
2022-09-21 11:00:00,78.81,78.9,78.76,78.76,6364.0,74.4436,74.5286,74.3964,74.3964,6364.0
2022-09-21 11:05:00,78.79,78.79,78.68,78.68,7263.0,74.4247,74.4247,74.3208,74.3208,7263.0
2022-09-21 11:10:00,78.72,78.78,78.69,78.78,6832.0,74.3586,74.4153,74.3303,74.4153,6832.0
2022-09-21 11:15:00,78.77,78.78,78.59,78.59,16155.0,74.4058,74.4153,74.2358,74.2358,16155.0
2022-09-21 11:20:00,78.61,78.66,78.57,78.64,8645.0,74.2547,74.3019,74.2169,74.283,8645.0
2022-09-21 11:25:00,78.63,78.66,78.59,78.66,9898.0,74.2736,74.3019,74.2358,74.3019,9898.0
2022-09-21 11:30:00,78.65,78.69,78.62,78.64,7080.0,74.2925,74.3303,74.2641,74.283,7080.0
2022-09-21 11:35:00,78.65,78.67,78.58,78.58,4003.0,74.2925,74.3114,74.2264,74.2264,4003.0
2022-09-21 11:40:00,78.59,78.61,78.54,78.57,10201.0,74.2358,74.2547,74.1886,74.2169,10201.0
2022-09-21 11:45:00,78.57,78.6,78.42,78.43,10040.0,74.2169,74.2452,74.0752,74.0847,10040.0
2022-09-21 11:50:00,78.42,78.51,78.42,78.47,7778.0,74.0752,74.1602,74.0752,74.1225,7778.0
2022-09-21 11:55:00,78.46,78.48,78.39,78.45,8112.0,74.113,74.1319,74.0469,74.1036,8112.0
2022-09-21 12:00:00,78.42,78.43,78.35,78.38,6278.0,74.0752,74.0847,74.0091,74.0374,6278.0
2022-09-21 12:05:00,78.39,78.5,78.39,78.48,7519.0,74.0469,74.1508,74.0469,74.1319,7519.0
2022-09-21 12:10:00,78.48,78.53,78.48,78.5,6359.0,74.1319,74.1791,74.1319,74.1508,6359.0
2022-09-21 12:15:00,78.49,78.53,78.45,78.48,7751.0,74.1413,74.1791,74.1036,74.1319,7751.0
2022-09-21 12:20:00,78.48,78.48,78.4,78.4,10963.0,74.1319,74.1319,74.0563,74.0563,10963.0
2022-09-21 12:25:00,78.36,78.44,78.36,78.44,6694.0,74.0185,74.0941,74.0185,74.0941,6694.0
2022-09-21 12:30:00,78.43,78.5,78.39,78.5,7374.0,74.0847,74.1508,74.0469,74.1508,7374.0
2022-09-21 12:35:00,78.48,78.52,78.41,78.41,12733.0,74.1319,74.1697,74.0658,74.0658,12733.0
2022-09-21 12:40:00,78.41,78.44,78.38,78.38,10945.0,74.0658,74.0941,74.0374,74.0374,10945.0
2022-09-21 12:45:00,78.36,78.4,78.33,78.35,6421.0,74.0185,74.0563,73.9902,74.0091,6421.0
2022-09-21 12:50:00,78.36,78.39,78.29,78.3,7372.0,74.0185,74.0469,73.9524,73.9619,7372.0
2022-09-21 12:55:00,78.28,78.28,78.22,78.25,9137.0,73.943,73.943,73.8863,73.9146,9137.0
2022-09-21 13:00:00,78.22,78.34,78.22,78.31,9439.0,73.8863,73.9997,73.8863,73.9713,9439.0
2022-09-21 13:05:00,78.31,78.36,78.29,78.34,9680.0,73.9713,74.0185,73.9524,73.9997,9680.0
2022-09-21 13:10:00,78.33,78.36,78.29,78.36,8503.0,73.9902,74.0185,73.9524,74.0185,8503.0
2022-09-21 13:15:00,78.34,78.34,78.22,78.24,8738.0,73.9997,73.9997,73.8863,73.9052,8738.0
2022-09-21 13:20:00,78.24,78.24,78.16,78.18,10168.0,73.9052,73.9052,73.8296,73.8485,10168.0
2022-09-21 13:25:00,78.18,78.29,78.17,78.28,11281.0,73.8485,73.9524,73.8391,73.943,11281.0
2022-09-21 13:30:00,78.29,78.34,78.27,78.32,9358.0,73.9524,73.9997,73.9335,73.9808,9358.0
2022-09-21 13:35:00,78.31,78.35,78.27,78.34,7392.0,73.9713,74.0091,73.9335,73.9997,7392.0
2022-09-21 13:40:00,78.34,78.43,78.34,78.43,6223.0,73.9997,74.0847,73.9997,74.0847,6223.0
2022-09-21 13:45:00,78.43,78.45,78.3,78.34,8108.0,74.0847,74.1036,73.9619,73.9997,8108.0
2022-09-21 13:50:00,78.34,78.39,78.29,78.33,38250.0,73.9997,74.0469,73.9524,73.9902,38250.0
2022-09-21 13:55:00,78.31,78.56,78.3,78.56,16349.0,73.9713,74.2075,73.9619,74.2075,16349.0
2022-09-21 14:00:00,78.5,78.54,77.32,77.32,22078.0,74.1508,74.1886,73.0362,73.0362,22078.0
2022-09-21 14:05:00,77.33,77.89,77.26,77.75,13706.0,73.0456,73.5746,72.9795,73.4423,13706.0
2022-09-21 14:10:00,77.76,77.82,77.18,77.19,28660.0,73.4518,73.5085,72.9039,72.9134,28660.0
2022-09-21 14:15:00,77.17,77.37,77.13,77.28,24783.0,72.8945,73.0834,72.8567,72.9984,24783.0
2022-09-21 14:20:00,77.29,77.56,77.29,77.55,19311.0,73.0078,73.2629,73.0078,73.2534,19311.0
2022-09-21 14:25:00,77.53,77.65,77.41,77.48,18117.0,73.2345,73.3479,73.1212,73.1873,18117.0
2022-09-21 14:30:00,77.45,78.16,77.26,78.1,30457.0,73.159,73.8296,72.9795,73.773,30457.0
2022-09-21 14:35:00,78.05,78.2,77.83,78.04,21181.0,73.7257,73.8674,73.5179,73.7163,21181.0
2022-09-21 14:40:00,78.01,78.76,77.87,78.71,20010.0,73.6879,74.3964,73.5557,74.3492,20010.0
2022-09-21 14:45:00,78.75,78.98,78.31,78.47,17994.0,74.3869,74.6042,73.9713,74.1225,17994.0
2022-09-21 14:50:00,78.48,78.66,78.16,78.62,25347.0,74.1319,74.3019,73.8296,74.2641,25347.0
2022-09-21 14:55:00,78.61,78.7,78.3,78.42,35757.0,74.2547,74.3397,73.9619,74.0752,35757.0
2022-09-21 15:00:00,78.47,78.52,78.1,78.21,28734.0,74.1225,74.1697,73.773,73.8769,28734.0
2022-09-21 15:05:00,78.17,78.33,77.97,77.97,35713.0,73.8391,73.9902,73.6502,73.6502,35713.0
2022-09-21 15:10:00,77.92,77.98,77.31,77.94,26879.0,73.6029,73.6596,73.0267,73.6218,26879.0
2022-09-21 15:15:00,77.88,78.16,77.83,77.87,11273.0,73.5651,73.8296,73.5179,73.5557,11273.0
2022-09-21 15:20:00,77.84,77.85,77.66,77.74,15418.0,73.5274,73.5368,73.3573,73.4329,15418.0
2022-09-21 15:25:00,77.73,77.74,77.24,77.28,23711.0,73.4234,73.4329,72.9606,72.9984,23711.0
2022-09-21 15:30:00,77.22,77.35,76.96,77.32,31595.0,72.9417,73.0645,72.6961,73.0362,31595.0
2022-09-21 15:35:00,77.34,77.35,76.79,76.83,31828.0,73.0551,73.0645,72.5355,72.5733,31828.0
2022-09-21 15:40:00,76.82,76.92,76.74,76.76,29278.0,72.5639,72.6583,72.4883,72.5072,29278.0
2022-09-21 15:45:00,76.75,76.83,76.65,76.77,52069.0,72.4977,72.5733,72.4033,72.5166,52069.0
2022-09-21 15:50:00,76.76,76.96,76.73,76.86,80706.0,72.5072,72.6961,72.4789,72.6017,80706.0
2022-09-21 15:55:00,76.85,76.85,76.52,76.53,106829.0,72.5922,72.5922,72.2805,72.2899,106829.0
2022-09-22 09:30:00,76.48,76.98,76.48,76.75,46261.0,72.2427,72.715,72.2427,72.4977,46261.0
2022-09-22 09:35:00,76.7,76.82,76.44,76.47,20652.0,72.4505,72.5639,72.2049,72.2333,20652.0
2022-09-22 09:40:00,76.47,76.5,76.18,76.21,21626.0,72.2333,72.2616,71.9593,71.9877,21626.0
2022-09-22 09:45:00,76.2,76.24,76.05,76.13,34742.0,71.9782,72.016,71.8365,71.9121,34742.0
2022-09-22 09:50:00,76.11,76.22,76.09,76.15,32715.0,71.8932,71.9971,71.8743,71.931,32715.0
2022-09-22 09:55:00,76.15,76.16,75.93,76.03,41463.0,71.931,71.9404,71.7232,71.8176,41463.0
2022-09-22 10:00:00,76.03,76.13,75.88,76.09,58698.0,71.8176,71.9121,71.6759,71.8743,58698.0
2022-09-22 10:05:00,76.07,76.3,76.04,76.27,13925.0,71.8554,72.0727,71.8271,72.0443,13925.0
2022-09-22 10:10:00,76.27,76.65,76.17,76.65,24609.0,72.0443,72.4033,71.9499,72.4033,24609.0
2022-09-22 10:15:00,76.66,76.67,76.27,76.27,33221.0,72.4127,72.4222,72.0443,72.0443,33221.0
2022-09-22 10:20:00,76.24,76.28,76.08,76.2,16128.0,72.016,72.0538,71.8649,71.9782,16128.0
2022-09-22 10:25:00,76.19,76.43,76.18,76.39,9655.0,71.9688,72.1955,71.9593,72.1577,9655.0
2022-09-22 10:30:00,76.38,76.48,76.25,76.28,13777.0,72.1482,72.2427,72.0254,72.0538,13777.0
2022-09-22 10:35:00,76.29,76.33,76.19,76.31,18327.0,72.0632,72.101,71.9688,72.0821,18327.0
2022-09-22 10:40:00,76.28,76.29,76.11,76.14,11804.0,72.0538,72.0632,71.8932,71.9215,11804.0
2022-09-22 10:45:00,76.13,76.28,76.12,76.26,13665.0,71.9121,72.0538,71.9027,72.0349,13665.0
2022-09-22 10:50:00,76.26,76.26,76.11,76.14,16372.0,72.0349,72.0349,71.8932,71.9215,16372.0
2022-09-22 10:55:00,76.09,76.19,75.99,76.03,41653.0,71.8743,71.9688,71.7799,71.8176,41653.0
2022-09-22 11:00:00,76.0,76.09,75.9,75.95,14793.0,71.7893,71.8743,71.6948,71.7421,14793.0
2022-09-22 11:05:00,75.91,76.19,75.9,76.18,13601.0,71.7043,71.9688,71.6948,71.9593,13601.0
2022-09-22 11:10:00,76.17,76.17,76.05,76.06,10341.0,71.9499,71.9499,71.8365,71.846,10341.0
2022-09-22 11:15:00,76.06,76.08,75.96,75.97,13005.0,71.846,71.8649,71.7515,71.761,13005.0
2022-09-22 11:20:00,75.93,75.99,75.85,75.98,9771.0,71.7232,71.7799,71.6476,71.7704,9771.0
2022-09-22 11:25:00,75.99,76.1,75.97,76.07,9936.0,71.7799,71.8838,71.761,71.8554,9936.0
2022-09-22 11:30:00,76.05,76.11,75.95,75.96,15638.0,71.8365,71.8932,71.7421,71.7515,15638.0
2022-09-22 11:35:00,75.92,75.97,75.85,75.89,8220.0,71.7137,71.761,71.6476,71.6854,8220.0
2022-09-22 11:40:00,75.91,75.91,75.74,75.86,10759.0,71.7043,71.7043,71.5437,71.6571,10759.0
2022-09-22 11:45:00,75.84,76.06,75.81,76.02,12151.0,71.6382,71.846,71.6098,71.8082,12151.0
2022-09-22 11:50:00,76.0,76.09,75.93,75.96,13507.0,71.7893,71.8743,71.7232,71.7515,13507.0
2022-09-22 11:55:00,75.97,75.99,75.84,75.89,8562.0,71.761,71.7799,71.6382,71.6854,8562.0
2022-09-22 12:00:00,75.86,75.99,75.86,75.92,8611.0,71.6571,71.7799,71.6571,71.7137,8611.0
2022-09-22 12:05:00,75.92,75.99,75.86,75.96,14152.0,71.7137,71.7799,71.6571,71.7515,14152.0
2022-09-22 12:10:00,75.98,75.98,75.9,75.96,18187.0,71.7704,71.7704,71.6948,71.7515,18187.0
2022-09-22 12:15:00,75.96,76.06,75.91,76.05,14351.0,71.7515,71.846,71.7043,71.8365,14351.0
2022-09-22 12:20:00,76.05,76.23,75.98,76.2,20934.0,71.8365,72.0066,71.7704,71.9782,20934.0
2022-09-22 12:25:00,76.22,76.22,76.04,76.04,13136.0,71.9971,71.9971,71.8271,71.8271,13136.0
2022-09-22 12:30:00,76.05,76.05,75.9,75.92,11538.0,71.8365,71.8365,71.6948,71.7137,11538.0
2022-09-22 12:35:00,75.91,76.02,75.9,75.95,7881.0,71.7043,71.8082,71.6948,71.7421,7881.0
2022-09-22 12:40:00,75.94,75.98,75.9,75.93,13124.0,71.7326,71.7704,71.6948,71.7232,13124.0
2022-09-22 12:45:00,75.91,76.0,75.84,75.86,11444.0,71.7043,71.7893,71.6382,71.6571,11444.0
2022-09-22 12:50:00,75.85,76.01,75.84,75.95,24488.0,71.6476,71.7987,71.6382,71.7421,24488.0
2022-09-22 12:55:00,75.93,76.03,75.87,75.89,10994.0,71.7232,71.8176,71.6665,71.6854,10994.0
2022-09-22 13:00:00,75.9,75.91,75.8,75.8,7917.0,71.6948,71.7043,71.6004,71.6004,7917.0
2022-09-22 13:05:00,75.79,75.83,75.68,75.68,8880.0,71.5909,71.6287,71.487,71.487,8880.0
2022-09-22 13:10:00,75.7,75.74,75.63,75.65,7367.0,71.5059,71.5437,71.4398,71.4587,7367.0
2022-09-22 13:15:00,75.63,75.68,75.59,75.66,8201.0,71.4398,71.487,71.402,71.4681,8201.0
2022-09-22 13:20:00,75.67,75.74,75.66,75.69,6928.0,71.4776,71.5437,71.4681,71.4965,6928.0
2022-09-22 13:25:00,75.69,75.88,75.69,75.88,18052.0,71.4965,71.6759,71.4965,71.6759,18052.0
2022-09-22 13:30:00,75.89,75.94,75.85,75.94,9549.0,71.6854,71.7326,71.6476,71.7326,9549.0
2022-09-22 13:35:00,75.94,76.0,75.9,75.96,10469.0,71.7326,71.7893,71.6948,71.7515,10469.0
2022-09-22 13:40:00,75.96,76.01,75.9,75.92,25567.0,71.7515,71.7987,71.6948,71.7137,25567.0
2022-09-22 13:45:00,75.9,76.01,75.89,75.98,11945.0,71.6948,71.7987,71.6854,71.7704,11945.0
2022-09-22 13:50:00,75.99,76.15,75.99,76.15,11953.0,71.7799,71.931,71.7799,71.931,11953.0
2022-09-22 13:55:00,76.15,76.18,76.05,76.05,14678.0,71.931,71.9593,71.8365,71.8365,14678.0
2022-09-22 14:00:00,76.05,76.08,75.91,75.91,9047.0,71.8365,71.8649,71.7043,71.7043,9047.0
2022-09-22 14:05:00,75.94,76.0,75.82,75.84,9998.0,71.7326,71.7893,71.6193,71.6382,9998.0
2022-09-22 14:10:00,75.84,75.84,75.72,75.75,10837.0,71.6382,71.6382,71.5248,71.5531,10837.0
2022-09-22 14:15:00,75.72,75.8,75.69,75.7,16390.0,71.5248,71.6004,71.4965,71.5059,16390.0
2022-09-22 14:20:00,75.72,75.72,75.53,75.57,9916.0,71.5248,71.5248,71.3453,71.3831,9916.0
2022-09-22 14:25:00,75.55,75.7,75.53,75.62,12797.0,71.3642,71.5059,71.3453,71.4304,12797.0
2022-09-22 14:30:00,75.64,75.73,75.59,75.7,14224.0,71.4492,71.5343,71.402,71.5059,14224.0
2022-09-22 14:35:00,75.7,75.78,75.65,75.74,10775.0,71.5059,71.5815,71.4587,71.5437,10775.0
2022-09-22 14:40:00,75.76,75.76,75.66,75.68,7672.0,71.5626,71.5626,71.4681,71.487,7672.0
2022-09-22 14:45:00,75.65,75.68,75.56,75.59,13248.0,71.4587,71.487,71.3737,71.402,13248.0
2022-09-22 14:50:00,75.65,75.86,75.64,75.76,13567.0,71.4587,71.6571,71.4492,71.5626,13567.0
2022-09-22 14:55:00,75.75,75.84,75.73,75.78,10937.0,71.5531,71.6382,71.5343,71.5815,10937.0
2022-09-22 15:00:00,75.84,75.97,75.8,75.85,17460.0,71.6382,71.761,71.6004,71.6476,17460.0
2022-09-22 15:05:00,75.88,75.93,75.83,75.87,11529.0,71.6759,71.7232,71.6287,71.6665,11529.0
2022-09-22 15:10:00,75.88,76.02,75.87,76.0,26202.0,71.6759,71.8082,71.6665,71.7893,26202.0
2022-09-22 15:15:00,76.0,76.0,75.79,75.79,17441.0,71.7893,71.7893,71.5909,71.5909,17441.0
2022-09-22 15:20:00,75.8,75.81,75.64,75.68,14619.0,71.6004,71.6098,71.4492,71.487,14619.0
2022-09-22 15:25:00,75.66,75.73,75.57,75.7,12182.0,71.4681,71.5343,71.3831,71.5059,12182.0
2022-09-22 15:30:00,75.7,75.79,75.65,75.78,28214.0,71.5059,71.5909,71.4587,71.5815,28214.0
2022-09-22 15:35:00,75.78,75.86,75.73,75.75,17323.0,71.5815,71.6571,71.5343,71.5531,17323.0
2022-09-22 15:40:00,75.75,75.8,75.69,75.72,23737.0,71.5531,71.6004,71.4965,71.5248,23737.0
2022-09-22 15:45:00,75.75,76.04,75.75,76.02,64029.0,71.5531,71.8271,71.5531,71.8082,64029.0
2022-09-22 15:50:00,76.01,76.06,75.74,75.75,54081.0,71.7987,71.846,71.5437,71.5531,54081.0
2022-09-22 15:55:00,75.76,75.79,75.5,75.51,186746.0,71.5626,71.5909,71.317,71.3264,186746.0
2022-09-23 09:30:00,74.49,74.62,74.31,74.44,74587.0,70.363,70.4858,70.1929,70.3157,74587.0
2022-09-23 09:35:00,74.37,74.37,74.01,74.08,21376.0,70.2496,70.2496,69.9096,69.9757,21376.0
2022-09-23 09:40:00,74.1,74.38,74.09,74.25,42631.0,69.9946,70.2591,69.9851,70.1363,42631.0
2022-09-23 09:45:00,74.18,74.36,74.04,74.07,32866.0,70.0701,70.2402,69.9379,69.9662,32866.0
2022-09-23 09:50:00,74.07,74.07,73.83,73.92,23216.0,69.9662,69.9662,69.7395,69.8245,23216.0
2022-09-23 09:55:00,73.95,73.96,73.84,73.86,23103.0,69.8529,69.8623,69.749,69.7679,23103.0
2022-09-23 10:00:00,73.87,74.0,73.77,74.0,35993.0,69.7773,69.9001,69.6828,69.9001,35993.0
2022-09-23 10:05:00,73.99,74.09,73.9,74.02,16259.0,69.8907,69.9851,69.8056,69.919,16259.0
2022-09-23 10:10:00,74.0,74.12,73.96,73.98,15764.0,69.9001,70.0135,69.8623,69.8812,15764.0
2022-09-23 10:15:00,73.97,74.02,73.87,73.92,26407.0,69.8718,69.919,69.7773,69.8245,26407.0
2022-09-23 10:20:00,73.91,73.92,73.76,73.76,17716.0,69.8151,69.8245,69.6734,69.6734,17716.0
2022-09-23 10:25:00,73.76,74.05,73.74,74.05,29636.0,69.6734,69.9473,69.6545,69.9473,29636.0
2022-09-23 10:30:00,74.03,74.03,73.81,73.82,27970.0,69.9284,69.9284,69.7206,69.7301,27970.0
2022-09-23 10:35:00,73.8,73.91,73.76,73.84,36188.0,69.7112,69.8151,69.6734,69.749,36188.0
2022-09-23 10:40:00,73.84,73.95,73.8,73.81,15398.0,69.749,69.8529,69.7112,69.7206,15398.0
2022-09-23 10:45:00,73.8,73.91,73.8,73.83,26484.0,69.7112,69.8151,69.7112,69.7395,26484.0
2022-09-23 10:50:00,73.82,73.85,73.71,73.84,14247.0,69.7301,69.7584,69.6262,69.749,14247.0
2022-09-23 10:55:00,73.82,73.9,73.75,73.76,17645.0,69.7301,69.8056,69.664,69.6734,17645.0
2022-09-23 11:00:00,73.76,73.76,73.61,73.63,19531.0,69.6734,69.6734,69.5317,69.5506,19531.0
2022-09-23 11:05:00,73.65,73.83,73.65,73.8,16576.0,69.5695,69.7395,69.5695,69.7112,16576.0
2022-09-23 11:10:00,73.8,73.84,73.69,73.71,10477.0,69.7112,69.749,69.6073,69.6262,10477.0
2022-09-23 11:15:00,73.71,73.99,73.71,73.98,11968.0,69.6262,69.8907,69.6262,69.8812,11968.0
2022-09-23 11:20:00,73.98,74.08,73.93,74.05,28347.0,69.8812,69.9757,69.834,69.9473,28347.0
2022-09-23 11:25:00,74.06,74.08,73.85,73.85,17544.0,69.9568,69.9757,69.7584,69.7584,17544.0
2022-09-23 11:30:00,73.86,73.96,73.86,73.92,15240.0,69.7679,69.8623,69.7679,69.8245,15240.0
2022-09-23 11:35:00,73.92,73.93,73.73,73.73,11568.0,69.8245,69.834,69.6451,69.6451,11568.0
2022-09-23 11:40:00,73.73,73.76,73.54,73.54,15414.0,69.6451,69.6734,69.4656,69.4656,15414.0
2022-09-23 11:45:00,73.53,73.54,73.36,73.43,31269.0,69.4561,69.4656,69.2956,69.3617,31269.0
2022-09-23 11:50:00,73.44,73.55,73.41,73.52,23042.0,69.3711,69.475,69.3428,69.4467,23042.0
2022-09-23 11:55:00,73.49,73.56,73.47,73.53,13933.0,69.4184,69.4845,69.3995,69.4561,13933.0
2022-09-23 12:00:00,73.51,73.52,73.37,73.4,13909.0,69.4373,69.4467,69.305,69.3333,13909.0
2022-09-23 12:05:00,73.42,73.45,73.18,73.31,17183.0,69.3522,69.3806,69.1255,69.2483,17183.0
2022-09-23 12:10:00,73.32,73.32,73.2,73.21,11070.0,69.2578,69.2578,69.1444,69.1539,11070.0
2022-09-23 12:15:00,73.21,73.42,73.19,73.36,17357.0,69.1539,69.3522,69.135,69.2956,17357.0
2022-09-23 12:20:00,73.37,73.4,73.2,73.25,23215.0,69.305,69.3333,69.1444,69.1917,23215.0
2022-09-23 12:25:00,73.24,73.27,73.07,73.07,27168.0,69.1822,69.2106,69.0216,69.0216,27168.0
2022-09-23 12:30:00,73.08,73.1,72.98,73.05,18394.0,69.0311,69.05,68.9366,69.0027,18394.0
2022-09-23 12:35:00,73.05,73.17,73.04,73.14,9526.0,69.0027,69.1161,68.9933,69.0878,9526.0
2022-09-23 12:40:00,73.14,73.2,73.07,73.11,28142.0,69.0878,69.1444,69.0216,69.0594,28142.0
2022-09-23 12:45:00,73.1,73.27,73.04,73.27,18822.0,69.05,69.2106,68.9933,69.2106,18822.0
2022-09-23 12:50:00,73.27,73.47,73.26,73.45,21969.0,69.2106,69.3995,69.2011,69.3806,21969.0
2022-09-23 12:55:00,73.46,73.53,73.33,73.53,30546.0,69.39,69.4561,69.2672,69.4561,30546.0
2022-09-23 13:00:00,73.49,73.58,73.42,73.52,7050.0,69.4184,69.5034,69.3522,69.4467,7050.0
2022-09-23 13:05:00,73.5,73.54,73.4,73.43,9939.0,69.4278,69.4656,69.3333,69.3617,9939.0
2022-09-23 13:10:00,73.45,73.56,73.42,73.5,18788.0,69.3806,69.4845,69.3522,69.4278,18788.0
2022-09-23 13:15:00,73.49,73.57,73.48,73.55,12012.0,69.4184,69.4939,69.4089,69.475,12012.0
2022-09-23 13:20:00,73.54,73.58,73.45,73.47,8896.0,69.4656,69.5034,69.3806,69.3995,8896.0
2022-09-23 13:25:00,73.45,73.46,73.21,73.21,8467.0,69.3806,69.39,69.1539,69.1539,8467.0
2022-09-23 13:30:00,73.23,73.35,73.21,73.35,18126.0,69.1728,69.2861,69.1539,69.2861,18126.0
2022-09-23 13:35:00,73.35,73.35,73.21,73.22,11378.0,69.2861,69.2861,69.1539,69.1633,11378.0
2022-09-23 13:40:00,73.21,73.22,73.12,73.16,11672.0,69.1539,69.1633,69.0689,69.1066,11672.0
2022-09-23 13:45:00,73.14,73.3,73.1,73.24,18224.0,69.0878,69.2389,69.05,69.1822,18224.0
2022-09-23 13:50:00,73.22,73.26,73.2,73.22,9001.0,69.1633,69.2011,69.1444,69.1633,9001.0
2022-09-23 13:55:00,73.22,73.27,73.15,73.21,19884.0,69.1633,69.2106,69.0972,69.1539,19884.0
2022-09-23 14:00:00,73.22,73.24,73.08,73.23,25045.0,69.1633,69.1822,69.0311,69.1728,25045.0
2022-09-23 14:05:00,73.22,73.32,73.1,73.11,22944.0,69.1633,69.2578,69.05,69.0594,22944.0
2022-09-23 14:10:00,73.12,73.14,72.91,72.98,19067.0,69.0689,69.0878,68.8705,68.9366,19067.0
2022-09-23 14:15:00,72.96,72.96,72.87,72.87,26997.0,68.9177,68.9177,68.8327,68.8327,26997.0
2022-09-23 14:20:00,72.89,73.04,72.88,72.99,17824.0,68.8516,68.9933,68.8422,68.9461,17824.0
2022-09-23 14:25:00,73.0,73.13,72.99,73.06,14779.0,68.9555,69.0783,68.9461,69.0122,14779.0
2022-09-23 14:30:00,73.07,73.09,72.93,73.04,13164.0,69.0216,69.0405,68.8894,68.9933,13164.0
2022-09-23 14:35:00,73.07,73.07,72.94,73.0,11092.0,69.0216,69.0216,68.8988,68.9555,11092.0
2022-09-23 14:40:00,72.98,73.1,72.92,73.09,14773.0,68.9366,69.05,68.8799,69.0405,14773.0
2022-09-23 14:45:00,73.07,73.13,73.01,73.06,14316.0,69.0216,69.0783,68.965,69.0122,14316.0
2022-09-23 14:50:00,73.05,73.17,73.03,73.07,17901.0,69.0027,69.1161,68.9838,69.0216,17901.0
2022-09-23 14:55:00,73.05,73.08,72.97,73.06,27167.0,69.0027,69.0311,68.9272,69.0122,27167.0
2022-09-23 15:00:00,73.05,73.41,73.05,73.36,51847.0,69.0027,69.3428,69.0027,69.2956,51847.0
2022-09-23 15:05:00,73.37,73.7,73.31,73.58,29970.0,69.305,69.6167,69.2483,69.5034,29970.0
2022-09-23 15:10:00,73.62,73.62,73.44,73.5,27849.0,69.5412,69.5412,69.3711,69.4278,27849.0
2022-09-23 15:15:00,73.56,73.77,73.56,73.61,20480.0,69.4845,69.6828,69.4845,69.5317,20480.0
2022-09-23 15:20:00,73.59,73.66,73.47,73.47,20669.0,69.5128,69.5789,69.3995,69.3995,20669.0
2022-09-23 15:25:00,73.47,73.57,73.37,73.56,24337.0,69.3995,69.4939,69.305,69.4845,24337.0
2022-09-23 15:30:00,73.54,73.67,73.49,73.53,35162.0,69.4656,69.5884,69.4184,69.4561,35162.0
2022-09-23 15:35:00,73.52,73.56,73.35,73.54,64541.0,69.4467,69.4845,69.2861,69.4656,64541.0
2022-09-23 15:40:00,73.54,73.79,73.47,73.76,82696.0,69.4656,69.7017,69.3995,69.6734,82696.0
2022-09-23 15:45:00,73.78,73.86,73.66,73.66,64912.0,69.6923,69.7679,69.5789,69.5789,64912.0
2022-09-23 15:50:00,73.66,73.83,73.55,73.81,101899.0,69.5789,69.7395,69.475,69.7206,101899.0
2022-09-23 15:55:00,73.8,73.88,73.61,73.86,239061.0,69.7112,69.7868,69.5317,69.7679,239061.0
2022-09-26 09:30:00,73.53,74.11,73.5,74.06,45779.0,69.4561,70.004,69.4278,69.9568,45779.0
2022-09-26 09:35:00,74.08,74.2,74.04,74.04,17126.0,69.9757,70.089,69.9379,69.9379,17126.0
2022-09-26 09:40:00,74.02,74.18,73.8,73.8,14717.0,69.919,70.0701,69.7112,69.7112,14717.0
2022-09-26 09:45:00,73.81,74.19,73.81,74.11,15870.0,69.7206,70.0796,69.7206,70.004,15870.0
2022-09-26 09:50:00,74.09,74.25,74.04,74.08,13757.0,69.9851,70.1363,69.9379,69.9757,13757.0
2022-09-26 09:55:00,74.08,74.13,73.91,74.03,23911.0,69.9757,70.0229,69.8151,69.9284,23911.0
2022-09-26 10:00:00,74.02,74.1,73.72,73.92,18177.0,69.919,69.9946,69.6356,69.8245,18177.0
2022-09-26 10:05:00,73.94,73.97,73.83,73.86,12320.0,69.8434,69.8718,69.7395,69.7679,12320.0
2022-09-26 10:10:00,73.84,74.21,73.71,74.15,18407.0,69.749,70.0985,69.6262,70.0418,18407.0
2022-09-26 10:15:00,74.15,74.35,74.14,74.33,13021.0,70.0418,70.2307,70.0324,70.2118,13021.0
2022-09-26 10:20:00,74.34,74.54,74.3,74.52,30388.0,70.2213,70.4102,70.1835,70.3913,30388.0
2022-09-26 10:25:00,74.56,74.56,74.34,74.38,18439.0,70.4291,70.4291,70.2213,70.2591,18439.0
2022-09-26 10:30:00,74.41,74.45,74.29,74.36,48401.0,70.2874,70.3252,70.174,70.2402,48401.0
2022-09-26 10:35:00,74.35,74.45,74.3,74.44,14230.0,70.2307,70.3252,70.1835,70.3157,14230.0
2022-09-26 10:40:00,74.47,74.49,74.33,74.48,16784.0,70.3441,70.363,70.2118,70.3535,16784.0
2022-09-26 10:45:00,74.47,74.5,74.12,74.24,20235.0,70.3441,70.3724,70.0135,70.1268,20235.0
2022-09-26 10:50:00,74.25,74.25,74.11,74.2,11695.0,70.1363,70.1363,70.004,70.089,11695.0
2022-09-26 10:55:00,74.17,74.28,74.08,74.25,9639.0,70.0607,70.1646,69.9757,70.1363,9639.0
2022-09-26 11:00:00,74.23,74.26,74.13,74.2,9499.0,70.1174,70.1457,70.0229,70.089,9499.0
2022-09-26 11:05:00,74.2,74.2,73.93,73.94,14806.0,70.089,70.089,69.834,69.8434,14806.0
2022-09-26 11:10:00,73.89,74.01,73.88,74.0,21903.0,69.7962,69.9096,69.7868,69.9001,21903.0
2022-09-26 11:15:00,73.99,73.99,73.83,73.84,18698.0,69.8907,69.8907,69.7395,69.749,18698.0
2022-09-26 11:20:00,73.88,73.94,73.78,73.84,13176.0,69.7868,69.8434,69.6923,69.749,13176.0
2022-09-26 11:25:00,73.8,73.81,73.71,73.71,11860.0,69.7112,69.7206,69.6262,69.6262,11860.0
2022-09-26 11:30:00,73.71,73.77,73.65,73.7,12898.0,69.6262,69.6828,69.5695,69.6167,12898.0
2022-09-26 11:35:00,73.68,73.8,73.68,73.77,10530.0,69.5978,69.7112,69.5978,69.6828,10530.0
2022-09-26 11:40:00,73.77,73.92,73.76,73.76,15414.0,69.6828,69.8245,69.6734,69.6734,15414.0
2022-09-26 11:45:00,73.72,73.9,73.65,73.89,24946.0,69.6356,69.8056,69.5695,69.7962,24946.0
2022-09-26 11:50:00,73.87,73.95,73.83,73.95,10270.0,69.7773,69.8529,69.7395,69.8529,10270.0
2022-09-26 11:55:00,73.96,74.19,73.96,74.15,10342.0,69.8623,70.0796,69.8623,70.0418,10342.0
2022-09-26 12:00:00,74.11,74.11,73.87,73.89,16217.0,70.004,70.004,69.7773,69.7962,16217.0
2022-09-26 12:05:00,73.89,73.95,73.81,73.92,9870.0,69.7962,69.8529,69.7206,69.8245,9870.0
2022-09-26 12:10:00,73.92,73.98,73.91,73.96,8772.0,69.8245,69.8812,69.8151,69.8623,8772.0
2022-09-26 12:15:00,73.95,73.95,73.81,73.84,14651.0,69.8529,69.8529,69.7206,69.749,14651.0
2022-09-26 12:20:00,73.83,73.86,73.57,73.57,11851.0,69.7395,69.7679,69.4939,69.4939,11851.0
2022-09-26 12:25:00,73.56,73.56,73.36,73.36,22235.0,69.4845,69.4845,69.2956,69.2956,22235.0
2022-09-26 12:30:00,73.36,73.38,73.16,73.17,10875.0,69.2956,69.3145,69.1066,69.1161,10875.0
2022-09-26 12:35:00,73.16,73.32,73.15,73.27,12528.0,69.1066,69.2578,69.0972,69.2106,12528.0
2022-09-26 12:40:00,73.25,73.29,73.23,73.28,7175.0,69.1917,69.2294,69.1728,69.22,7175.0
2022-09-26 12:45:00,73.28,73.48,73.27,73.44,13974.0,69.22,69.4089,69.2106,69.3711,13974.0
2022-09-26 12:50:00,73.43,73.52,73.42,73.48,17283.0,69.3617,69.4467,69.3522,69.4089,17283.0
2022-09-26 12:55:00,73.5,73.58,73.5,73.53,9518.0,69.4278,69.5034,69.4278,69.4561,9518.0
2022-09-26 13:00:00,73.53,73.55,73.35,73.36,13407.0,69.4561,69.475,69.2861,69.2956,13407.0
2022-09-26 13:05:00,73.36,73.37,73.26,73.28,9608.0,69.2956,69.305,69.2011,69.22,9608.0
2022-09-26 13:10:00,73.27,73.28,73.07,73.08,13599.0,69.2106,69.22,69.0216,69.0311,13599.0
2022-09-26 13:15:00,73.07,73.15,73.04,73.08,11665.0,69.0216,69.0972,68.9933,69.0311,11665.0
2022-09-26 13:20:00,73.07,73.13,72.98,73.01,11288.0,69.0216,69.0783,68.9366,68.965,11288.0
2022-09-26 13:25:00,73.01,73.11,72.92,73.1,13596.0,68.965,69.0594,68.8799,69.05,13596.0
2022-09-26 13:30:00,73.1,73.35,73.1,73.22,25753.0,69.05,69.2861,69.05,69.1633,25753.0
2022-09-26 13:35:00,73.26,73.34,73.21,73.27,17607.0,69.2011,69.2767,69.1539,69.2106,17607.0
2022-09-26 13:40:00,73.28,73.31,73.19,73.21,8786.0,69.22,69.2483,69.135,69.1539,8786.0
2022-09-26 13:45:00,73.24,73.37,73.24,73.33,14500.0,69.1822,69.305,69.1822,69.2672,14500.0
2022-09-26 13:50:00,73.33,73.46,73.31,73.42,18102.0,69.2672,69.39,69.2483,69.3522,18102.0
2022-09-26 13:55:00,73.41,73.41,73.12,73.12,11281.0,69.3428,69.3428,69.0689,69.0689,11281.0
2022-09-26 14:00:00,73.12,73.48,73.12,73.46,13421.0,69.0689,69.4089,69.0689,69.39,13421.0
2022-09-26 14:05:00,73.45,73.48,73.39,73.45,11888.0,69.3806,69.4089,69.3239,69.3806,11888.0
2022-09-26 14:10:00,73.45,73.47,73.41,73.44,14748.0,69.3806,69.3995,69.3428,69.3711,14748.0
2022-09-26 14:15:00,73.45,73.49,73.41,73.43,14073.0,69.3806,69.4184,69.3428,69.3617,14073.0
2022-09-26 14:20:00,73.42,73.46,73.32,73.34,26518.0,69.3522,69.39,69.2578,69.2767,26518.0
2022-09-26 14:25:00,73.32,73.34,73.2,73.23,8715.0,69.2578,69.2767,69.1444,69.1728,8715.0
2022-09-26 14:30:00,73.19,73.3,73.18,73.27,14111.0,69.135,69.2389,69.1255,69.2106,14111.0
2022-09-26 14:35:00,73.25,73.26,73.13,73.23,9333.0,69.1917,69.2011,69.0783,69.1728,9333.0
2022-09-26 14:40:00,73.23,73.28,73.15,73.27,23873.0,69.1728,69.22,69.0972,69.2106,23873.0
2022-09-26 14:45:00,73.26,73.6,73.26,73.57,17800.0,69.2011,69.5223,69.2011,69.4939,17800.0
2022-09-26 14:50:00,73.54,73.6,73.44,73.56,17554.0,69.4656,69.5223,69.3711,69.4845,17554.0
2022-09-26 14:55:00,73.58,73.58,73.42,73.46,20566.0,69.5034,69.5034,69.3522,69.39,20566.0
2022-09-26 15:00:00,73.47,73.61,73.46,73.58,9448.0,69.3995,69.5317,69.39,69.5034,9448.0
2022-09-26 15:05:00,73.59,73.66,73.47,73.66,18321.0,69.5128,69.5789,69.3995,69.5789,18321.0
2022-09-26 15:10:00,73.67,73.67,73.5,73.53,17536.0,69.5884,69.5884,69.4278,69.4561,17536.0
2022-09-26 15:15:00,73.52,73.61,73.32,73.57,29785.0,69.4467,69.5317,69.2578,69.4939,29785.0
2022-09-26 15:20:00,73.51,73.56,73.36,73.39,13781.0,69.4373,69.4845,69.2956,69.3239,13781.0
2022-09-26 15:25:00,73.42,73.46,73.34,73.44,17285.0,69.3522,69.39,69.2767,69.3711,17285.0
2022-09-26 15:30:00,73.41,73.44,73.31,73.36,21349.0,69.3428,69.3711,69.2483,69.2956,21349.0
2022-09-26 15:35:00,73.35,73.53,73.29,73.34,36202.0,69.2861,69.4561,69.2294,69.2767,36202.0
2022-09-26 15:40:00,73.34,73.51,73.28,73.41,30236.0,69.2767,69.4373,69.22,69.3428,30236.0
2022-09-26 15:45:00,73.42,73.59,73.37,73.52,34660.0,69.3522,69.5128,69.305,69.4467,34660.0
2022-09-26 15:50:00,73.51,73.73,73.39,73.6,97137.0,69.4373,69.6451,69.3239,69.5223,97137.0
2022-09-26 15:55:00,73.59,73.59,73.07,73.13,212335.0,69.5128,69.5128,69.0216,69.0783,212335.0
2022-09-27 09:30:00,74.12,74.18,73.96,74.12,70514.0,70.0135,70.0701,69.8623,70.0135,70514.0
2022-09-27 09:35:00,74.15,74.35,74.01,74.35,24804.0,70.0418,70.2307,69.9096,70.2307,24804.0
2022-09-27 09:40:00,74.33,74.4,74.14,74.18,34256.0,70.2118,70.2779,70.0324,70.0701,34256.0
2022-09-27 09:45:00,74.19,74.19,73.76,73.76,26064.0,70.0796,70.0796,69.6734,69.6734,26064.0
2022-09-27 09:50:00,73.79,74.12,73.65,74.07,25483.0,69.7017,70.0135,69.5695,69.9662,25483.0
2022-09-27 09:55:00,74.06,74.09,73.91,74.02,28540.0,69.9568,69.9851,69.8151,69.919,28540.0
2022-09-27 10:00:00,74.07,74.07,73.49,73.64,23872.0,69.9662,69.9662,69.4184,69.5601,23872.0
2022-09-27 10:05:00,73.64,73.78,73.56,73.63,12041.0,69.5601,69.6923,69.4845,69.5506,12041.0
2022-09-27 10:10:00,73.61,73.83,73.6,73.69,17176.0,69.5317,69.7395,69.5223,69.6073,17176.0
2022-09-27 10:15:00,73.69,73.71,73.49,73.61,20547.0,69.6073,69.6262,69.4184,69.5317,20547.0
2022-09-27 10:20:00,73.62,73.93,73.6,73.84,23155.0,69.5412,69.834,69.5223,69.749,23155.0
2022-09-27 10:25:00,73.88,73.96,73.63,73.64,21849.0,69.7868,69.8623,69.5506,69.5601,21849.0
2022-09-27 10:30:00,73.68,73.92,73.68,73.78,15050.0,69.5978,69.8245,69.5978,69.6923,15050.0
2022-09-27 10:35:00,73.79,74.03,73.79,73.89,20930.0,69.7017,69.9284,69.7017,69.7962,20930.0
2022-09-27 10:40:00,73.88,74.08,73.82,74.06,18009.0,69.7868,69.9757,69.7301,69.9568,18009.0
2022-09-27 10:45:00,74.03,74.13,73.97,74.12,20475.0,69.9284,70.0229,69.8718,70.0135,20475.0
2022-09-27 10:50:00,74.11,74.13,73.98,74.0,12294.0,70.004,70.0229,69.8812,69.9001,12294.0
2022-09-27 10:55:00,73.98,74.05,73.95,74.04,10292.0,69.8812,69.9473,69.8529,69.9379,10292.0
2022-09-27 11:00:00,74.02,74.03,73.74,73.8,11743.0,69.919,69.9284,69.6545,69.7112,11743.0
2022-09-27 11:05:00,73.79,74.03,73.79,73.98,9268.0,69.7017,69.9284,69.7017,69.8812,9268.0
2022-09-27 11:10:00,74.02,74.02,73.82,73.82,7495.0,69.919,69.919,69.7301,69.7301,7495.0
2022-09-27 11:15:00,73.82,73.86,73.75,73.81,20507.0,69.7301,69.7679,69.664,69.7206,20507.0
2022-09-27 11:20:00,73.82,73.84,73.48,73.51,11950.0,69.7301,69.749,69.4089,69.4373,11950.0
2022-09-27 11:25:00,73.53,73.58,73.19,73.25,21948.0,69.4561,69.5034,69.135,69.1917,21948.0
2022-09-27 11:30:00,73.23,73.47,73.21,73.41,54786.0,69.1728,69.3995,69.1539,69.3428,54786.0
2022-09-27 11:35:00,73.44,73.47,73.34,73.39,13912.0,69.3711,69.3995,69.2767,69.3239,13912.0
2022-09-27 11:40:00,73.41,73.48,73.35,73.38,11851.0,69.3428,69.4089,69.2861,69.3145,11851.0
2022-09-27 11:45:00,73.38,73.43,73.32,73.35,14724.0,69.3145,69.3617,69.2578,69.2861,14724.0
2022-09-27 11:50:00,73.34,73.4,73.16,73.17,16853.0,69.2767,69.3333,69.1066,69.1161,16853.0
2022-09-27 11:55:00,73.17,73.2,73.09,73.09,10686.0,69.1161,69.1444,69.0405,69.0405,10686.0
2022-09-27 12:00:00,73.08,73.1,72.94,73.07,9897.0,69.0311,69.05,68.8988,69.0216,9897.0
2022-09-27 12:05:00,73.06,73.06,72.86,72.89,7921.0,69.0122,69.0122,68.8233,68.8516,7921.0
2022-09-27 12:10:00,72.88,72.89,72.68,72.77,14079.0,68.8422,68.8516,68.6532,68.7383,14079.0
2022-09-27 12:15:00,72.75,72.75,72.51,72.54,9691.0,68.7194,68.7194,68.4927,68.521,9691.0
2022-09-27 12:20:00,72.53,72.63,72.5,72.56,12642.0,68.5116,68.606,68.4832,68.5399,12642.0
2022-09-27 12:25:00,72.56,72.73,72.56,72.61,9141.0,68.5399,68.7005,68.5399,68.5871,9141.0
2022-09-27 12:30:00,72.61,72.71,72.59,72.7,9842.0,68.5871,68.6816,68.5682,68.6721,9842.0
2022-09-27 12:35:00,72.73,72.73,72.49,72.53,16841.0,68.7005,68.7005,68.4738,68.5116,16841.0
2022-09-27 12:40:00,72.49,72.55,72.42,72.46,15022.0,68.4738,68.5304,68.4076,68.4454,15022.0
2022-09-27 12:45:00,72.45,72.64,72.4,72.62,24667.0,68.436,68.6155,68.3888,68.5966,24667.0
2022-09-27 12:50:00,72.62,72.8,72.46,72.77,22848.0,68.5966,68.7666,68.4454,68.7383,22848.0
2022-09-27 12:55:00,72.76,72.77,72.68,72.75,5930.0,68.7288,68.7383,68.6532,68.7194,5930.0
2022-09-27 13:00:00,72.73,72.73,72.48,72.51,15049.0,68.7005,68.7005,68.4643,68.4927,15049.0
2022-09-27 13:05:00,72.57,72.68,72.52,72.56,16243.0,68.5493,68.6532,68.5021,68.5399,16243.0
2022-09-27 13:10:00,72.54,72.62,72.51,72.61,12934.0,68.521,68.5966,68.4927,68.5871,12934.0
2022-09-27 13:15:00,72.6,72.66,72.58,72.64,12607.0,68.5777,68.6343,68.5588,68.6155,12607.0
2022-09-27 13:20:00,72.64,72.69,72.57,72.57,48554.0,68.6155,68.6627,68.5493,68.5493,48554.0
2022-09-27 13:25:00,72.56,72.61,72.48,72.55,9238.0,68.5399,68.5871,68.4643,68.5304,9238.0
2022-09-27 13:30:00,72.52,72.69,72.48,72.67,21066.0,68.5021,68.6627,68.4643,68.6438,21066.0
2022-09-27 13:35:00,72.66,72.69,72.58,72.64,33851.0,68.6343,68.6627,68.5588,68.6155,33851.0
2022-09-27 13:40:00,72.63,72.67,72.55,72.67,27446.0,68.606,68.6438,68.5304,68.6438,27446.0
2022-09-27 13:45:00,72.67,72.73,72.67,72.68,14214.0,68.6438,68.7005,68.6438,68.6532,14214.0
2022-09-27 13:50:00,72.65,72.71,72.62,72.62,12186.0,68.6249,68.6816,68.5966,68.5966,12186.0
2022-09-27 13:55:00,72.63,72.71,72.53,72.7,17879.0,68.606,68.6816,68.5116,68.6721,17879.0
2022-09-27 14:00:00,72.69,72.96,72.67,72.92,20563.0,68.6627,68.9177,68.6438,68.8799,20563.0
2022-09-27 14:05:00,72.9,72.92,72.81,72.84,13539.0,68.8611,68.8799,68.776,68.8044,13539.0
2022-09-27 14:10:00,72.85,72.85,72.7,72.71,11841.0,68.8138,68.8138,68.6721,68.6816,11841.0
2022-09-27 14:15:00,72.7,72.75,72.68,72.7,10690.0,68.6721,68.7194,68.6532,68.6721,10690.0
2022-09-27 14:20:00,72.69,72.74,72.6,72.7,9591.0,68.6627,68.7099,68.5777,68.6721,9591.0
2022-09-27 14:25:00,72.71,72.78,72.68,72.77,10697.0,68.6816,68.7477,68.6532,68.7383,10697.0
2022-09-27 14:30:00,72.78,72.81,72.67,72.81,9771.0,68.7477,68.776,68.6438,68.776,9771.0
2022-09-27 14:35:00,72.81,73.06,72.78,73.04,9429.0,68.776,69.0122,68.7477,68.9933,9429.0
2022-09-27 14:40:00,73.06,73.16,73.05,73.13,37693.0,69.0122,69.1066,69.0027,69.0783,37693.0
2022-09-27 14:45:00,73.13,73.37,73.06,73.34,20614.0,69.0783,69.305,69.0122,69.2767,20614.0
2022-09-27 14:50:00,73.32,73.32,73.19,73.19,14229.0,69.2578,69.2578,69.135,69.135,14229.0
2022-09-27 14:55:00,73.2,73.29,73.17,73.23,10758.0,69.1444,69.2294,69.1161,69.1728,10758.0
2022-09-27 15:00:00,73.2,73.22,73.03,73.14,21127.0,69.1444,69.1633,68.9838,69.0878,21127.0
2022-09-27 15:05:00,73.13,73.19,73.05,73.19,12823.0,69.0783,69.135,69.0027,69.135,12823.0
2022-09-27 15:10:00,73.16,73.18,73.07,73.09,10205.0,69.1066,69.1255,69.0216,69.0405,10205.0
2022-09-27 15:15:00,73.07,73.14,72.91,73.14,15164.0,69.0216,69.0878,68.8705,69.0878,15164.0
2022-09-27 15:20:00,73.11,73.15,73.03,73.07,14173.0,69.0594,69.0972,68.9838,69.0216,14173.0
2022-09-27 15:25:00,73.07,73.1,72.93,72.99,16448.0,69.0216,69.05,68.8894,68.9461,16448.0
2022-09-27 15:30:00,73.02,73.03,72.73,72.77,13239.0,68.9744,68.9838,68.7005,68.7383,13239.0
2022-09-27 15:35:00,72.78,72.89,72.74,72.8,20764.0,68.7477,68.8516,68.7099,68.7666,20764.0
2022-09-27 15:40:00,72.79,73.02,72.76,73.0,26620.0,68.7571,68.9744,68.7288,68.9555,26620.0
2022-09-27 15:45:00,72.99,73.0,72.83,72.91,36631.0,68.9461,68.9555,68.7949,68.8705,36631.0
2022-09-27 15:50:00,72.89,73.17,72.89,73.15,52099.0,68.8516,69.1161,68.8516,69.0972,52099.0
2022-09-27 15:55:00,73.13,73.19,73.0,73.07,116164.0,69.0783,69.135,68.9555,69.0216,116164.0
2022-09-28 09:30:00,74.02,74.02,73.47,73.69,62259.0,69.919,69.919,69.3995,69.6073,62259.0
2022-09-28 09:35:00,73.68,73.77,73.33,73.46,8919.0,69.5978,69.6828,69.2672,69.39,8919.0
2022-09-28 09:40:00,73.42,73.76,73.41,73.75,17081.0,69.3522,69.6734,69.3428,69.664,17081.0
2022-09-28 09:45:00,73.76,73.83,73.55,73.68,19573.0,69.6734,69.7395,69.475,69.5978,19573.0
2022-09-28 09:50:00,73.68,73.86,73.65,73.68,15367.0,69.5978,69.7679,69.5695,69.5978,15367.0
2022-09-28 09:55:00,73.71,73.88,73.71,73.84,13930.0,69.6262,69.7868,69.6262,69.749,13930.0
2022-09-28 10:00:00,73.86,74.14,73.8,73.93,32498.0,69.7679,70.0324,69.7112,69.834,32498.0
2022-09-28 10:05:00,73.93,74.0,73.53,73.53,29836.0,69.834,69.9001,69.4561,69.4561,29836.0
2022-09-28 10:10:00,73.55,73.78,73.52,73.75,15613.0,69.475,69.6923,69.4467,69.664,15613.0
2022-09-28 10:15:00,73.75,73.77,73.57,73.72,21430.0,69.664,69.6828,69.4939,69.6356,21430.0
2022-09-28 10:20:00,73.71,74.06,73.71,74.03,18048.0,69.6262,69.9568,69.6262,69.9284,18048.0
2022-09-28 10:25:00,74.05,74.25,73.94,74.25,24465.0,69.9473,70.1363,69.8434,70.1363,24465.0
2022-09-28 10:30:00,74.27,74.27,74.1,74.22,31385.0,70.1551,70.1551,69.9946,70.1079,31385.0
2022-09-28 10:35:00,74.23,74.3,74.09,74.1,30091.0,70.1174,70.1835,69.9851,69.9946,30091.0
2022-09-28 10:40:00,74.08,74.33,74.06,74.28,40485.0,69.9757,70.2118,69.9568,70.1646,40485.0
2022-09-28 10:45:00,74.28,74.46,74.26,74.42,14183.0,70.1646,70.3346,70.1457,70.2968,14183.0
2022-09-28 10:50:00,74.41,74.46,74.28,74.44,21812.0,70.2874,70.3346,70.1646,70.3157,21812.0
2022-09-28 10:55:00,74.44,74.44,74.25,74.32,22073.0,70.3157,70.3157,70.1363,70.2024,22073.0
2022-09-28 11:00:00,74.31,74.46,74.23,74.4,63927.0,70.1929,70.3346,70.1174,70.2779,63927.0
2022-09-28 11:05:00,74.4,74.48,74.31,74.4,91940.0,70.2779,70.3535,70.1929,70.2779,91940.0
2022-09-28 11:10:00,74.4,74.6,74.36,74.53,76992.0,70.2779,70.4669,70.2402,70.4007,76992.0
2022-09-28 11:15:00,74.53,74.57,74.45,74.48,46731.0,70.4007,70.4385,70.3252,70.3535,46731.0
2022-09-28 11:20:00,74.48,74.63,74.48,74.62,31490.0,70.3535,70.4952,70.3535,70.4858,31490.0
2022-09-28 11:25:00,74.63,74.76,74.55,74.58,170836.0,70.4952,70.618,70.4196,70.448,170836.0
2022-09-28 11:30:00,74.59,74.59,74.43,74.53,16433.0,70.4574,70.4574,70.3063,70.4007,16433.0
2022-09-28 11:35:00,74.55,74.65,74.47,74.47,23336.0,70.4196,70.5141,70.3441,70.3441,23336.0
2022-09-28 11:40:00,74.49,74.52,74.38,74.52,12749.0,70.363,70.3913,70.2591,70.3913,12749.0
2022-09-28 11:45:00,74.52,74.74,74.48,74.67,15364.0,70.3913,70.5991,70.3535,70.533,15364.0
2022-09-28 11:50:00,74.68,74.8,74.65,74.78,11689.0,70.5424,70.6558,70.5141,70.6369,11689.0
2022-09-28 11:55:00,74.8,74.87,74.76,74.81,17851.0,70.6558,70.7219,70.618,70.6652,17851.0
2022-09-28 12:00:00,74.81,75.01,74.79,75.0,66072.0,70.6652,70.8541,70.6463,70.8447,66072.0
2022-09-28 12:05:00,75.0,75.04,74.95,75.02,19010.0,70.8447,70.8825,70.7975,70.8636,19010.0
2022-09-28 12:10:00,75.03,75.16,75.03,75.15,20857.0,70.873,70.9958,70.873,70.9864,20857.0
2022-09-28 12:15:00,75.14,75.28,75.06,75.28,61207.0,70.9769,71.1092,70.9014,71.1092,61207.0
2022-09-28 12:20:00,75.3,75.31,75.05,75.05,65587.0,71.1281,71.1375,70.8919,70.8919,65587.0
2022-09-28 12:25:00,75.05,75.09,74.97,75.03,10954.0,70.8919,70.9297,70.8164,70.873,10954.0
2022-09-28 12:30:00,75.04,75.05,74.95,75.04,10615.0,70.8825,70.8919,70.7975,70.8825,10615.0
2022-09-28 12:35:00,75.04,75.04,74.89,74.91,11248.0,70.8825,70.8825,70.7408,70.7597,11248.0
2022-09-28 12:40:00,74.89,75.08,74.89,75.08,36537.0,70.7408,70.9203,70.7408,70.9203,36537.0
2022-09-28 12:45:00,75.09,75.16,75.03,75.07,12793.0,70.9297,70.9958,70.873,70.9108,12793.0
2022-09-28 12:50:00,75.06,75.07,74.96,75.07,16469.0,70.9014,70.9108,70.8069,70.9108,16469.0
2022-09-28 12:55:00,75.06,75.11,75.03,75.09,12128.0,70.9014,70.9486,70.873,70.9297,12128.0
2022-09-28 13:00:00,75.1,75.11,74.95,75.02,19348.0,70.9392,70.9486,70.7975,70.8636,19348.0
2022-09-28 13:05:00,75.04,75.24,75.04,75.22,19725.0,70.8825,71.0714,70.8825,71.0525,19725.0
2022-09-28 13:10:00,75.22,75.23,75.13,75.15,9492.0,71.0525,71.062,70.9675,70.9864,9492.0
2022-09-28 13:15:00,75.18,75.24,75.16,75.22,18779.0,71.0147,71.0714,70.9958,71.0525,18779.0
2022-09-28 13:20:00,75.22,75.22,75.16,75.18,9108.0,71.0525,71.0525,70.9958,71.0147,9108.0
2022-09-28 13:25:00,75.2,75.21,75.02,75.03,9454.0,71.0336,71.0431,70.8636,70.873,9454.0
2022-09-28 13:30:00,75.03,75.1,74.97,75.09,13782.0,70.873,70.9392,70.8164,70.9297,13782.0
2022-09-28 13:35:00,75.1,75.11,74.99,75.06,9073.0,70.9392,70.9486,70.8353,70.9014,9073.0
2022-09-28 13:40:00,75.04,75.15,75.03,75.11,14458.0,70.8825,70.9864,70.873,70.9486,14458.0
2022-09-28 13:45:00,75.1,75.13,75.0,75.02,18140.0,70.9392,70.9675,70.8447,70.8636,18140.0
2022-09-28 13:50:00,75.01,75.02,74.91,75.01,11176.0,70.8541,70.8636,70.7597,70.8541,11176.0
2022-09-28 13:55:00,75.01,75.07,74.98,75.02,31612.0,70.8541,70.9108,70.8258,70.8636,31612.0
2022-09-28 14:00:00,75.01,75.09,75.0,75.08,14010.0,70.8541,70.9297,70.8447,70.9203,14010.0
2022-09-28 14:05:00,75.07,75.13,75.07,75.1,17161.0,70.9108,70.9675,70.9108,70.9392,17161.0
2022-09-28 14:10:00,75.1,75.13,74.94,74.94,26977.0,70.9392,70.9675,70.788,70.788,26977.0
2022-09-28 14:15:00,74.95,75.0,74.9,74.95,23376.0,70.7975,70.8447,70.7502,70.7975,23376.0
2022-09-28 14:20:00,74.97,74.97,74.82,74.82,15700.0,70.8164,70.8164,70.6747,70.6747,15700.0
2022-09-28 14:25:00,74.83,74.89,74.78,74.87,17580.0,70.6841,70.7408,70.6369,70.7219,17580.0
2022-09-28 14:30:00,74.87,75.01,74.85,75.01,21080.0,70.7219,70.8541,70.703,70.8541,21080.0
2022-09-28 14:35:00,75.01,75.07,74.98,75.04,14394.0,70.8541,70.9108,70.8258,70.8825,14394.0
2022-09-28 14:40:00,75.03,75.03,74.83,74.89,19729.0,70.873,70.873,70.6841,70.7408,19729.0
2022-09-28 14:45:00,74.9,74.91,74.8,74.83,97471.0,70.7502,70.7597,70.6558,70.6841,97471.0
2022-09-28 14:50:00,74.83,74.94,74.82,74.91,30515.0,70.6841,70.788,70.6747,70.7597,30515.0
2022-09-28 14:55:00,74.91,74.94,74.87,74.89,21434.0,70.7597,70.788,70.7219,70.7408,21434.0
2022-09-28 15:00:00,74.88,75.04,74.85,74.99,42523.0,70.7314,70.8825,70.703,70.8353,42523.0
2022-09-28 15:05:00,74.99,75.21,74.94,75.16,32735.0,70.8353,71.0431,70.788,70.9958,32735.0
2022-09-28 15:10:00,75.16,75.25,75.12,75.24,23620.0,70.9958,71.0809,70.9581,71.0714,23620.0
2022-09-28 15:15:00,75.24,75.33,75.2,75.22,17742.0,71.0714,71.1564,71.0336,71.0525,17742.0
2022-09-28 15:20:00,75.22,75.34,75.18,75.33,20408.0,71.0525,71.1659,71.0147,71.1564,20408.0
2022-09-28 15:25:00,75.35,75.43,75.34,75.38,26200.0,71.1753,71.2509,71.1659,71.2036,26200.0
2022-09-28 15:30:00,75.38,75.52,75.36,75.52,44265.0,71.2036,71.3359,71.1848,71.3359,44265.0
2022-09-28 15:35:00,75.52,75.52,75.37,75.39,39628.0,71.3359,71.3359,71.1942,71.2131,39628.0
2022-09-28 15:40:00,75.38,75.49,75.36,75.39,64381.0,71.2036,71.3076,71.1848,71.2131,64381.0
2022-09-28 15:45:00,75.38,75.46,75.36,75.38,54032.0,71.2036,71.2792,71.1848,71.2036,54032.0
2022-09-28 15:50:00,75.37,75.37,75.21,75.22,99748.0,71.1942,71.1942,71.0431,71.0525,99748.0
2022-09-28 15:55:00,75.22,75.3,74.98,75.0,205530.0,71.0525,71.1281,70.8258,70.8447,205530.0
2022-09-29 09:30:00,74.23,74.34,73.66,73.66,35888.0,70.1174,70.2213,69.5789,69.5789,35888.0
2022-09-29 09:35:00,73.66,73.73,73.46,73.61,5186.0,69.5789,69.6451,69.39,69.5317,5186.0
2022-09-29 09:40:00,73.64,73.64,73.21,73.25,14912.0,69.5601,69.5601,69.1539,69.1917,14912.0
2022-09-29 09:45:00,73.2,73.43,73.14,73.34,9137.0,69.1444,69.3617,69.0878,69.2767,9137.0
2022-09-29 09:50:00,73.43,73.56,73.38,73.44,4569.0,69.3617,69.4845,69.3145,69.3711,4569.0
2022-09-29 09:55:00,73.52,73.56,73.29,73.29,6090.0,69.4467,69.4845,69.2294,69.2294,6090.0
2022-09-29 10:00:00,73.32,73.33,73.07,73.16,9071.0,69.2578,69.2672,69.0216,69.1066,9071.0
2022-09-29 10:05:00,73.18,73.32,73.18,73.22,9445.0,69.1255,69.2578,69.1255,69.1633,9445.0
2022-09-29 10:10:00,73.18,73.29,73.13,73.14,11736.0,69.1255,69.2294,69.0783,69.0878,11736.0
2022-09-29 10:15:00,73.18,73.24,73.03,73.17,15497.0,69.1255,69.1822,68.9838,69.1161,15497.0
2022-09-29 10:20:00,73.14,73.38,73.12,73.22,10223.0,69.0878,69.3145,69.0689,69.1633,10223.0
2022-09-29 10:25:00,73.22,73.37,73.18,73.36,8770.0,69.1633,69.305,69.1255,69.2956,8770.0
2022-09-29 10:30:00,73.35,73.35,73.15,73.19,15025.0,69.2861,69.2861,69.0972,69.135,15025.0
2022-09-29 10:35:00,73.16,73.36,73.08,73.33,11951.0,69.1066,69.2956,69.0311,69.2672,11951.0
2022-09-29 10:40:00,73.29,73.51,73.29,73.46,10269.0,69.2294,69.4373,69.2294,69.39,10269.0
2022-09-29 10:45:00,73.48,73.53,73.45,73.49,10153.0,69.4089,69.4561,69.3806,69.4184,10153.0
2022-09-29 10:50:00,73.48,73.68,73.48,73.62,12173.0,69.4089,69.5978,69.4089,69.5412,12173.0
2022-09-29 10:55:00,73.64,73.76,73.63,73.7,11463.0,69.5601,69.6734,69.5506,69.6167,11463.0
2022-09-29 11:00:00,73.68,73.87,73.68,73.78,9168.0,69.5978,69.7773,69.5978,69.6923,9168.0
2022-09-29 11:05:00,73.75,74.08,73.72,74.06,31294.0,69.664,69.9757,69.6356,69.9568,31294.0
2022-09-29 11:10:00,74.05,74.09,73.93,73.97,9477.0,69.9473,69.9851,69.834,69.8718,9477.0
2022-09-29 11:15:00,73.97,74.02,73.83,73.89,9614.0,69.8718,69.919,69.7395,69.7962,9614.0
2022-09-29 11:20:00,73.88,73.88,73.65,73.66,14422.0,69.7868,69.7868,69.5695,69.5789,14422.0
2022-09-29 11:25:00,73.65,73.81,73.65,73.81,10736.0,69.5695,69.7206,69.5695,69.7206,10736.0
2022-09-29 11:30:00,73.81,73.91,73.73,73.85,11871.0,69.7206,69.8151,69.6451,69.7584,11871.0
2022-09-29 11:35:00,73.85,73.89,73.77,73.83,5658.0,69.7584,69.7962,69.6828,69.7395,5658.0
2022-09-29 11:40:00,73.86,73.91,73.77,73.89,15402.0,69.7679,69.8151,69.6828,69.7962,15402.0
2022-09-29 11:45:00,73.91,73.96,73.81,73.9,12381.0,69.8151,69.8623,69.7206,69.8056,12381.0
2022-09-29 11:50:00,73.9,74.13,73.86,74.08,11043.0,69.8056,70.0229,69.7679,69.9757,11043.0
2022-09-29 11:55:00,74.09,74.14,73.95,73.97,8971.0,69.9851,70.0324,69.8529,69.8718,8971.0
2022-09-29 12:00:00,73.95,74.0,73.92,74.0,6023.0,69.8529,69.9001,69.8245,69.9001,6023.0
2022-09-29 12:05:00,74.0,74.06,73.93,74.06,31420.0,69.9001,69.9568,69.834,69.9568,31420.0
2022-09-29 12:10:00,74.05,74.05,73.95,73.99,9952.0,69.9473,69.9473,69.8529,69.8907,9952.0
2022-09-29 12:15:00,73.98,74.03,73.84,73.9,7874.0,69.8812,69.9284,69.749,69.8056,7874.0
2022-09-29 12:20:00,73.87,73.93,73.8,73.93,8368.0,69.7773,69.834,69.7112,69.834,8368.0
2022-09-29 12:25:00,73.93,73.97,73.89,73.95,7295.0,69.834,69.8718,69.7962,69.8529,7295.0
2022-09-29 12:30:00,73.96,74.11,73.95,74.11,5894.0,69.8623,70.004,69.8529,70.004,5894.0
2022-09-29 12:35:00,74.11,74.17,74.02,74.17,9828.0,70.004,70.0607,69.919,70.0607,9828.0
2022-09-29 12:40:00,74.17,74.2,74.06,74.18,7055.0,70.0607,70.089,69.9568,70.0701,7055.0
2022-09-29 12:45:00,74.19,74.21,74.04,74.07,8704.0,70.0796,70.0985,69.9379,69.9662,8704.0
2022-09-29 12:50:00,74.06,74.15,74.0,74.11,11885.0,69.9568,70.0418,69.9001,70.004,11885.0
2022-09-29 12:55:00,74.14,74.14,73.93,73.97,5224.0,70.0324,70.0324,69.834,69.8718,5224.0
2022-09-29 13:00:00,73.95,73.95,73.85,73.86,6384.0,69.8529,69.8529,69.7584,69.7679,6384.0
2022-09-29 13:05:00,73.86,73.9,73.76,73.77,11418.0,69.7679,69.8056,69.6734,69.6828,11418.0
2022-09-29 13:10:00,73.75,73.89,73.75,73.85,13043.0,69.664,69.7962,69.664,69.7584,13043.0
2022-09-29 13:15:00,73.84,73.84,73.78,73.78,11001.0,69.749,69.749,69.6923,69.6923,11001.0
2022-09-29 13:20:00,73.75,73.77,73.68,73.7,6202.0,69.664,69.6828,69.5978,69.6167,6202.0
2022-09-29 13:25:00,73.73,73.84,73.72,73.74,9774.0,69.6451,69.749,69.6356,69.6545,9774.0
2022-09-29 13:30:00,73.75,73.92,73.7,73.92,17424.0,69.664,69.8245,69.6167,69.8245,17424.0
2022-09-29 13:35:00,73.91,74.02,73.88,73.97,9706.0,69.8151,69.919,69.7868,69.8718,9706.0
2022-09-29 13:40:00,73.98,73.99,73.81,73.83,10108.0,69.8812,69.8907,69.7206,69.7395,10108.0
2022-09-29 13:45:00,73.85,73.9,73.82,73.86,11224.0,69.7584,69.8056,69.7301,69.7679,11224.0
2022-09-29 13:50:00,73.88,73.89,73.76,73.78,10075.0,69.7868,69.7962,69.6734,69.6923,10075.0
2022-09-29 13:55:00,73.75,73.75,73.65,73.66,8250.0,69.664,69.664,69.5695,69.5789,8250.0
2022-09-29 14:00:00,73.65,73.71,73.56,73.69,12190.0,69.5695,69.6262,69.4845,69.6073,12190.0
2022-09-29 14:05:00,73.7,73.79,73.69,73.78,12509.0,69.6167,69.7017,69.6073,69.6923,12509.0
2022-09-29 14:10:00,73.77,73.8,73.71,73.77,5697.0,69.6828,69.7112,69.6262,69.6828,5697.0
2022-09-29 14:15:00,73.75,73.76,73.61,73.63,13149.0,69.664,69.6734,69.5317,69.5506,13149.0
2022-09-29 14:20:00,73.64,73.71,73.63,73.69,10610.0,69.5601,69.6262,69.5506,69.6073,10610.0
2022-09-29 14:25:00,73.69,73.87,73.67,73.84,18487.0,69.6073,69.7773,69.5884,69.749,18487.0
2022-09-29 14:30:00,73.82,73.92,73.8,73.8,8141.0,69.7301,69.8245,69.7112,69.7112,8141.0
2022-09-29 14:35:00,73.79,74.03,73.79,73.94,17121.0,69.7017,69.9284,69.7017,69.8434,17121.0
2022-09-29 14:40:00,73.95,73.98,73.85,73.86,18815.0,69.8529,69.8812,69.7584,69.7679,18815.0
2022-09-29 14:45:00,73.86,73.94,73.86,73.88,13586.0,69.7679,69.8434,69.7679,69.7868,13586.0
2022-09-29 14:50:00,73.89,73.9,73.71,73.75,16069.0,69.7962,69.8056,69.6262,69.664,16069.0
2022-09-29 14:55:00,73.74,73.78,73.66,73.66,15758.0,69.6545,69.6923,69.5789,69.5789,15758.0
2022-09-29 15:00:00,73.67,73.82,73.64,73.76,18180.0,69.5884,69.7301,69.5601,69.6734,18180.0
2022-09-29 15:05:00,73.79,73.83,73.69,73.69,15597.0,69.7017,69.7395,69.6073,69.6073,15597.0
2022-09-29 15:10:00,73.67,73.88,73.65,73.86,19307.0,69.5884,69.7868,69.5695,69.7679,19307.0
2022-09-29 15:15:00,73.86,74.0,73.83,73.97,18758.0,69.7679,69.9001,69.7395,69.8718,18758.0
2022-09-29 15:20:00,73.97,73.97,73.86,73.88,14373.0,69.8718,69.8718,69.7679,69.7868,14373.0
2022-09-29 15:25:00,73.86,73.86,73.74,73.78,14242.0,69.7679,69.7679,69.6545,69.6923,14242.0
2022-09-29 15:30:00,73.76,74.13,73.74,74.1,22986.0,69.6734,70.0229,69.6545,69.9946,22986.0
2022-09-29 15:35:00,74.11,74.33,74.03,74.2,25636.0,70.004,70.2118,69.9284,70.089,25636.0
2022-09-29 15:40:00,74.23,74.24,74.06,74.21,24971.0,70.1174,70.1268,69.9568,70.0985,24971.0
2022-09-29 15:45:00,74.2,74.3,74.15,74.17,42587.0,70.089,70.1835,70.0418,70.0607,42587.0
2022-09-29 15:50:00,74.18,74.32,74.11,74.22,62554.0,70.0701,70.2024,70.004,70.1079,62554.0
2022-09-29 15:55:00,74.22,74.35,74.13,74.22,145246.0,70.1079,70.2307,70.0229,70.1079,145246.0
2022-09-30 09:30:00,74.18,74.24,73.98,74.08,56529.0,70.0701,70.1268,69.8812,69.9757,56529.0
2022-09-30 09:35:00,74.1,74.1,73.5,73.67,14223.0,69.9946,69.9946,69.4278,69.5884,14223.0
2022-09-30 09:40:00,73.7,74.27,73.67,73.97,21623.0,69.6167,70.1551,69.5884,69.8718,21623.0
2022-09-30 09:45:00,73.97,74.08,73.79,73.98,12950.0,69.8718,69.9757,69.7017,69.8812,12950.0
2022-09-30 09:50:00,74.0,74.36,73.94,74.36,12706.0,69.9001,70.2402,69.8434,70.2402,12706.0
2022-09-30 09:55:00,74.37,74.58,74.33,74.37,16126.0,70.2496,70.448,70.2118,70.2496,16126.0
2022-09-30 10:00:00,74.39,74.41,74.16,74.27,16951.0,70.2685,70.2874,70.0512,70.1551,16951.0
2022-09-30 10:05:00,74.29,74.33,74.13,74.27,12827.0,70.174,70.2118,70.0229,70.1551,12827.0
2022-09-30 10:10:00,74.29,74.36,74.14,74.24,13787.0,70.174,70.2402,70.0324,70.1268,13787.0
2022-09-30 10:15:00,74.25,74.28,74.02,74.21,22266.0,70.1363,70.1646,69.919,70.0985,22266.0
2022-09-30 10:20:00,74.22,74.28,74.11,74.16,16957.0,70.1079,70.1646,70.004,70.0512,16957.0
2022-09-30 10:25:00,74.15,74.32,73.98,74.17,16055.0,70.0418,70.2024,69.8812,70.0607,16055.0
2022-09-30 10:30:00,74.16,74.33,74.13,74.3,15249.0,70.0512,70.2118,70.0229,70.1835,15249.0
2022-09-30 10:35:00,74.29,74.4,74.26,74.31,9888.0,70.174,70.2779,70.1457,70.1929,9888.0
2022-09-30 10:40:00,74.3,74.45,74.25,74.41,10829.0,70.1835,70.3252,70.1363,70.2874,10829.0
2022-09-30 10:45:00,74.41,74.47,74.26,74.41,13389.0,70.2874,70.3441,70.1457,70.2874,13389.0
2022-09-30 10:50:00,74.42,74.53,74.34,74.47,7522.0,70.2968,70.4007,70.2213,70.3441,7522.0
2022-09-30 10:55:00,74.48,74.5,74.33,74.34,8192.0,70.3535,70.3724,70.2118,70.2213,8192.0
2022-09-30 11:00:00,74.38,74.54,74.31,74.52,12132.0,70.2591,70.4102,70.1929,70.3913,12132.0
2022-09-30 11:05:00,74.54,74.76,74.51,74.72,10624.0,70.4102,70.618,70.3819,70.5802,10624.0
2022-09-30 11:10:00,74.71,74.71,74.62,74.65,7616.0,70.5708,70.5708,70.4858,70.5141,7616.0
2022-09-30 11:15:00,74.65,74.72,74.59,74.65,9941.0,70.5141,70.5802,70.4574,70.5141,9941.0
2022-09-30 11:20:00,74.67,74.78,74.66,74.75,7231.0,70.533,70.6369,70.5235,70.6086,7231.0
2022-09-30 11:25:00,74.75,74.83,74.65,74.74,26793.0,70.6086,70.6841,70.5141,70.5991,26793.0
2022-09-30 11:30:00,74.72,74.79,74.63,74.67,12968.0,70.5802,70.6463,70.4952,70.533,12968.0
2022-09-30 11:35:00,74.65,74.66,74.52,74.53,9509.0,70.5141,70.5235,70.3913,70.4007,9509.0
2022-09-30 11:40:00,74.52,74.52,74.21,74.23,16881.0,70.3913,70.3913,70.0985,70.1174,16881.0
2022-09-30 11:45:00,74.24,74.27,74.19,74.21,14726.0,70.1268,70.1551,70.0796,70.0985,14726.0
2022-09-30 11:50:00,74.21,74.21,74.04,74.07,18770.0,70.0985,70.0985,69.9379,69.9662,18770.0
2022-09-30 11:55:00,74.04,74.1,74.03,74.08,14793.0,69.9379,69.9946,69.9284,69.9757,14793.0
2022-09-30 12:00:00,74.06,74.06,73.86,73.94,10599.0,69.9568,69.9568,69.7679,69.8434,10599.0
2022-09-30 12:05:00,73.92,73.98,73.85,73.86,15292.0,69.8245,69.8812,69.7584,69.7679,15292.0
2022-09-30 12:10:00,73.85,73.95,73.84,73.94,12303.0,69.7584,69.8529,69.749,69.8434,12303.0
2022-09-30 12:15:00,73.96,74.05,73.96,73.97,11326.0,69.8623,69.9473,69.8623,69.8718,11326.0
2022-09-30 12:20:00,73.95,74.02,73.77,73.98,7510.0,69.8529,69.919,69.6828,69.8812,7510.0
2022-09-30 12:25:00,73.98,74.0,73.86,73.87,7150.0,69.8812,69.9001,69.7679,69.7773,7150.0
2022-09-30 12:30:00,73.86,73.99,73.85,73.97,17888.0,69.7679,69.8907,69.7584,69.8718,17888.0
2022-09-30 12:35:00,73.96,74.11,73.94,74.1,8119.0,69.8623,70.004,69.8434,69.9946,8119.0
2022-09-30 12:40:00,74.1,74.11,74.05,74.08,6088.0,69.9946,70.004,69.9473,69.9757,6088.0
2022-09-30 12:45:00,74.08,74.15,74.06,74.15,9825.0,69.9757,70.0418,69.9568,70.0418,9825.0
2022-09-30 12:50:00,74.16,74.17,74.06,74.07,5654.0,70.0512,70.0607,69.9568,69.9662,5654.0
2022-09-30 12:55:00,74.1,74.14,74.07,74.08,10703.0,69.9946,70.0324,69.9662,69.9757,10703.0
2022-09-30 13:00:00,74.08,74.09,73.99,74.05,9447.0,69.9757,69.9851,69.8907,69.9473,9447.0
2022-09-30 13:05:00,74.05,74.21,74.04,74.15,6636.0,69.9473,70.0985,69.9379,70.0418,6636.0
2022-09-30 13:10:00,74.17,74.22,74.08,74.08,5977.0,70.0607,70.1079,69.9757,69.9757,5977.0
2022-09-30 13:15:00,74.08,74.13,73.99,74.02,16085.0,69.9757,70.0229,69.8907,69.919,16085.0
2022-09-30 13:20:00,74.01,74.13,74.01,74.06,16137.0,69.9096,70.0229,69.9096,69.9568,16137.0
2022-09-30 13:25:00,74.08,74.15,74.03,74.13,16445.0,69.9757,70.0418,69.9284,70.0229,16445.0
2022-09-30 13:30:00,74.13,74.18,74.06,74.06,27462.0,70.0229,70.0701,69.9568,69.9568,27462.0
2022-09-30 13:35:00,74.05,74.05,73.9,73.94,17957.0,69.9473,69.9473,69.8056,69.8434,17957.0
2022-09-30 13:40:00,73.94,73.94,73.84,73.84,8793.0,69.8434,69.8434,69.749,69.749,8793.0
2022-09-30 13:45:00,73.84,73.87,73.8,73.8,6160.0,69.749,69.7773,69.7112,69.7112,6160.0
2022-09-30 13:50:00,73.79,73.94,73.77,73.9,38231.0,69.7017,69.8434,69.6828,69.8056,38231.0
2022-09-30 13:55:00,73.91,73.95,73.86,73.86,8437.0,69.8151,69.8529,69.7679,69.7679,8437.0
2022-09-30 14:00:00,73.86,73.96,73.8,73.86,14080.0,69.7679,69.8623,69.7112,69.7679,14080.0
2022-09-30 14:05:00,73.86,73.92,73.82,73.88,7673.0,69.7679,69.8245,69.7301,69.7868,7673.0
2022-09-30 14:10:00,73.95,74.0,73.92,73.94,8071.0,69.8529,69.9001,69.8245,69.8434,8071.0
2022-09-30 14:15:00,73.94,74.02,73.92,73.92,16850.0,69.8434,69.919,69.8245,69.8245,16850.0
2022-09-30 14:20:00,73.92,73.96,73.81,73.85,11099.0,69.8245,69.8623,69.7206,69.7584,11099.0
2022-09-30 14:25:00,73.84,73.84,73.64,73.69,23448.0,69.749,69.749,69.5601,69.6073,23448.0
2022-09-30 14:30:00,73.71,73.81,73.67,73.81,19302.0,69.6262,69.7206,69.5884,69.7206,19302.0
2022-09-30 14:35:00,73.81,73.82,73.66,73.7,17287.0,69.7206,69.7301,69.5789,69.6167,17287.0
2022-09-30 14:40:00,73.7,73.7,73.5,73.55,25594.0,69.6167,69.6167,69.4278,69.475,25594.0
2022-09-30 14:45:00,73.54,73.56,73.36,73.51,21671.0,69.4656,69.4845,69.2956,69.4373,21671.0
2022-09-30 14:50:00,73.53,73.56,73.47,73.51,17295.0,69.4561,69.4845,69.3995,69.4373,17295.0
2022-09-30 14:55:00,73.49,73.53,73.36,73.45,32602.0,69.4184,69.4561,69.2956,69.3806,32602.0
2022-09-30 15:00:00,73.44,73.74,73.42,73.66,18217.0,69.3711,69.6545,69.3522,69.5789,18217.0
2022-09-30 15:05:00,73.66,73.76,73.59,73.61,18438.0,69.5789,69.6734,69.5128,69.5317,18438.0
2022-09-30 15:10:00,73.61,73.7,73.42,73.46,19193.0,69.5317,69.6167,69.3522,69.39,19193.0
2022-09-30 15:15:00,73.46,73.64,73.4,73.57,19160.0,69.39,69.5601,69.3333,69.4939,19160.0
2022-09-30 15:20:00,73.57,73.59,73.44,73.53,22142.0,69.4939,69.5128,69.3711,69.4561,22142.0
2022-09-30 15:25:00,73.53,73.54,73.29,73.5,34110.0,69.4561,69.4656,69.2294,69.4278,34110.0
2022-09-30 15:30:00,73.53,73.67,73.39,73.46,23808.0,69.4561,69.5884,69.3239,69.39,23808.0
2022-09-30 15:35:00,73.46,73.56,73.38,73.5,26829.0,69.39,69.4845,69.3145,69.4278,26829.0
2022-09-30 15:40:00,73.5,73.64,73.48,73.6,28615.0,69.4278,69.5601,69.4089,69.5223,28615.0
2022-09-30 15:45:00,73.61,73.75,73.56,73.66,33968.0,69.5317,69.664,69.4845,69.5789,33968.0
2022-09-30 15:50:00,73.66,73.67,73.31,73.32,105140.0,69.5789,69.5884,69.2483,69.2578,105140.0
2022-09-30 15:55:00,73.32,73.37,73.11,73.23,243509.0,69.2578,69.305,69.0594,69.1728,243509.0
2022-10-03 09:30:00,74.29,74.49,74.11,74.4,51973.0,70.174,70.363,70.004,70.2779,51973.0
2022-10-03 09:35:00,74.41,74.42,74.03,74.18,43789.0,70.2874,70.2968,69.9284,70.0701,43789.0
2022-10-03 09:40:00,74.19,74.63,73.94,74.56,39222.0,70.0796,70.4952,69.8434,70.4291,39222.0
2022-10-03 09:45:00,74.53,75.06,74.48,74.84,65218.0,70.4007,70.9014,70.3535,70.6936,65218.0
2022-10-03 09:50:00,74.82,74.85,74.56,74.68,19000.0,70.6747,70.703,70.4291,70.5424,19000.0
2022-10-03 09:55:00,74.68,74.75,74.34,74.46,18223.0,70.5424,70.6086,70.2213,70.3346,18223.0
2022-10-03 10:00:00,74.49,74.88,74.49,74.79,46698.0,70.363,70.7314,70.363,70.6463,46698.0
2022-10-03 10:05:00,74.78,75.19,74.78,75.04,18943.0,70.6369,71.0242,70.6369,70.8825,18943.0
2022-10-03 10:10:00,75.05,75.23,74.99,75.13,18280.0,70.8919,71.062,70.8353,70.9675,18280.0
2022-10-03 10:15:00,75.17,75.33,75.06,75.29,22316.0,71.0053,71.1564,70.9014,71.1186,22316.0
2022-10-03 10:20:00,75.3,75.44,75.26,75.44,21286.0,71.1281,71.2603,71.0903,71.2603,21286.0
2022-10-03 10:25:00,75.48,75.6,75.4,75.4,13082.0,71.2981,71.4115,71.2225,71.2225,13082.0
2022-10-03 10:30:00,75.44,75.48,75.27,75.29,10609.0,71.2603,71.2981,71.0997,71.1186,10609.0
2022-10-03 10:35:00,75.32,75.38,75.17,75.22,15207.0,71.147,71.2036,71.0053,71.0525,15207.0
2022-10-03 10:40:00,75.23,75.23,75.07,75.2,19096.0,71.062,71.062,70.9108,71.0336,19096.0
2022-10-03 10:45:00,75.22,75.35,75.22,75.33,11520.0,71.0525,71.1753,71.0525,71.1564,11520.0
2022-10-03 10:50:00,75.3,75.48,75.29,75.43,9081.0,71.1281,71.2981,71.1186,71.2509,9081.0
2022-10-03 10:55:00,75.44,75.56,75.42,75.46,16811.0,71.2603,71.3737,71.2414,71.2792,16811.0
2022-10-03 11:00:00,75.47,75.57,75.47,75.51,11270.0,71.2887,71.3831,71.2887,71.3264,11270.0
2022-10-03 11:05:00,75.52,75.67,75.48,75.62,15865.0,71.3359,71.4776,71.2981,71.4304,15865.0
2022-10-03 11:10:00,75.65,75.71,75.57,75.62,14404.0,71.4587,71.5154,71.3831,71.4304,14404.0
2022-10-03 11:15:00,75.62,75.69,75.57,75.58,11644.0,71.4304,71.4965,71.3831,71.3926,11644.0
2022-10-03 11:20:00,75.57,75.62,75.52,75.59,12498.0,71.3831,71.4304,71.3359,71.402,12498.0
2022-10-03 11:25:00,75.61,75.61,75.5,75.53,9543.0,71.4209,71.4209,71.317,71.3453,9543.0
2022-10-03 11:30:00,75.53,75.67,75.49,75.5,18448.0,71.3453,71.4776,71.3076,71.317,18448.0
2022-10-03 11:35:00,75.52,75.52,75.39,75.48,12763.0,71.3359,71.3359,71.2131,71.2981,12763.0
2022-10-03 11:40:00,75.46,75.46,75.33,75.44,7164.0,71.2792,71.2792,71.1564,71.2603,7164.0
2022-10-03 11:45:00,75.44,75.53,75.42,75.53,5204.0,71.2603,71.3453,71.2414,71.3453,5204.0
2022-10-03 11:50:00,75.57,75.61,75.48,75.5,9608.0,71.3831,71.4209,71.2981,71.317,9608.0
2022-10-03 11:55:00,75.49,75.51,75.4,75.48,18824.0,71.3076,71.3264,71.2225,71.2981,18824.0
2022-10-03 12:00:00,75.48,75.6,75.48,75.59,4068.0,71.2981,71.4115,71.2981,71.402,4068.0
2022-10-03 12:05:00,75.6,75.66,75.54,75.65,11811.0,71.4115,71.4681,71.3548,71.4587,11811.0
2022-10-03 12:10:00,75.65,75.68,75.6,75.61,8624.0,71.4587,71.487,71.4115,71.4209,8624.0
2022-10-03 12:15:00,75.6,75.61,75.46,75.48,15040.0,71.4115,71.4209,71.2792,71.2981,15040.0
2022-10-03 12:20:00,75.51,75.57,75.38,75.55,28665.0,71.3264,71.3831,71.2036,71.3642,28665.0
2022-10-03 12:25:00,75.55,75.56,75.3,75.33,11741.0,71.3642,71.3737,71.1281,71.1564,11741.0
2022-10-03 12:30:00,75.32,75.38,75.25,75.38,10369.0,71.147,71.2036,71.0809,71.2036,10369.0
2022-10-03 12:35:00,75.36,75.36,75.23,75.34,14618.0,71.1848,71.1848,71.062,71.1659,14618.0
2022-10-03 12:40:00,75.32,75.35,75.26,75.3,6847.0,71.147,71.1753,71.0903,71.1281,6847.0
2022-10-03 12:45:00,75.31,75.36,75.26,75.34,9461.0,71.1375,71.1848,71.0903,71.1659,9461.0
2022-10-03 12:50:00,75.35,75.4,75.29,75.36,10765.0,71.1753,71.2225,71.1186,71.1848,10765.0
2022-10-03 12:55:00,75.34,75.46,75.33,75.46,5888.0,71.1659,71.2792,71.1564,71.2792,5888.0
2022-10-03 13:00:00,75.46,75.51,75.44,75.46,6012.0,71.2792,71.3264,71.2603,71.2792,6012.0
2022-10-03 13:05:00,75.48,75.55,75.41,75.5,14235.0,71.2981,71.3642,71.232,71.317,14235.0
2022-10-03 13:10:00,75.5,75.53,75.39,75.45,16650.0,71.317,71.3453,71.2131,71.2698,16650.0
2022-10-03 13:15:00,75.45,75.49,75.36,75.46,11156.0,71.2698,71.3076,71.1848,71.2792,11156.0
2022-10-03 13:20:00,75.45,75.66,75.45,75.62,7894.0,71.2698,71.4681,71.2698,71.4304,7894.0
2022-10-03 13:25:00,75.65,75.67,75.58,75.59,19156.0,71.4587,71.4776,71.3926,71.402,19156.0
2022-10-03 13:30:00,75.61,75.78,75.61,75.77,9749.0,71.4209,71.5815,71.4209,71.572,9749.0
2022-10-03 13:35:00,75.77,75.77,75.68,75.68,9023.0,71.572,71.572,71.487,71.487,9023.0
2022-10-03 13:40:00,75.71,75.73,75.66,75.69,8345.0,71.5154,71.5343,71.4681,71.4965,8345.0
2022-10-03 13:45:00,75.69,75.78,75.68,75.71,13566.0,71.4965,71.5815,71.487,71.5154,13566.0
2022-10-03 13:50:00,75.72,75.72,75.64,75.65,8830.0,71.5248,71.5248,71.4492,71.4587,8830.0
2022-10-03 13:55:00,75.64,75.68,75.62,75.66,9365.0,71.4492,71.487,71.4304,71.4681,9365.0
2022-10-03 14:00:00,75.67,75.79,75.66,75.78,10192.0,71.4776,71.5909,71.4681,71.5815,10192.0
2022-10-03 14:05:00,75.8,75.87,75.75,75.78,12624.0,71.6004,71.6665,71.5531,71.5815,12624.0
2022-10-03 14:10:00,75.79,75.88,75.79,75.86,6105.0,71.5909,71.6759,71.5909,71.6571,6105.0
2022-10-03 14:15:00,75.87,75.89,75.84,75.87,8041.0,71.6665,71.6854,71.6382,71.6665,8041.0
2022-10-03 14:20:00,75.88,75.97,75.87,75.95,29445.0,71.6759,71.761,71.6665,71.7421,29445.0
2022-10-03 14:25:00,75.96,76.05,75.9,76.03,27484.0,71.7515,71.8365,71.6948,71.8176,27484.0
2022-10-03 14:30:00,76.03,76.05,75.99,76.03,16623.0,71.8176,71.8365,71.7799,71.8176,16623.0
2022-10-03 14:35:00,76.03,76.06,76.0,76.06,24179.0,71.8176,71.846,71.7893,71.846,24179.0
2022-10-03 14:40:00,76.06,76.12,76.05,76.12,22955.0,71.846,71.9027,71.8365,71.9027,22955.0
2022-10-03 14:45:00,76.12,76.15,76.03,76.06,23125.0,71.9027,71.931,71.8176,71.846,23125.0
2022-10-03 14:50:00,76.06,76.13,76.05,76.1,10609.0,71.846,71.9121,71.8365,71.8838,10609.0
2022-10-03 14:55:00,76.12,76.21,76.09,76.13,21282.0,71.9027,71.9877,71.8743,71.9121,21282.0
2022-10-03 15:00:00,76.1,76.12,76.01,76.06,12976.0,71.8838,71.9027,71.7987,71.846,12976.0
2022-10-03 15:05:00,76.07,76.13,76.06,76.06,14161.0,71.8554,71.9121,71.846,71.846,14161.0
2022-10-03 15:10:00,76.05,76.06,75.97,76.0,9581.0,71.8365,71.846,71.761,71.7893,9581.0
2022-10-03 15:15:00,75.98,75.98,75.81,75.89,25222.0,71.7704,71.7704,71.6098,71.6854,25222.0
2022-10-03 15:20:00,75.88,75.94,75.84,75.86,24304.0,71.6759,71.7326,71.6382,71.6571,24304.0
2022-10-03 15:25:00,75.86,76.03,75.85,75.97,34747.0,71.6571,71.8176,71.6476,71.761,34747.0
2022-10-03 15:30:00,75.96,75.99,75.75,75.76,31565.0,71.7515,71.7799,71.5531,71.5626,31565.0
2022-10-03 15:35:00,75.76,75.82,75.71,75.74,29204.0,71.5626,71.6193,71.5154,71.5437,29204.0
2022-10-03 15:40:00,75.74,75.75,75.6,75.62,58697.0,71.5437,71.5531,71.4115,71.4304,58697.0
2022-10-03 15:45:00,75.62,75.7,75.55,75.56,70778.0,71.4304,71.5059,71.3642,71.3737,70778.0
2022-10-03 15:50:00,75.56,75.61,75.44,75.54,136413.0,71.3737,71.4209,71.2603,71.3548,136413.0
2022-10-03 15:55:00,75.54,75.55,75.41,75.54,218318.0,71.3548,71.3642,71.232,71.3548,218318.0
2022-10-04 09:30:00,77.18,77.77,77.05,77.39,69550.0,72.9039,73.4612,72.7811,73.1023,69550.0
2022-10-04 09:35:00,77.43,77.84,77.43,77.84,29634.0,73.1401,73.5274,73.1401,73.5274,29634.0
2022-10-04 09:40:00,77.83,78.02,77.79,77.82,74650.0,73.5179,73.6974,73.4801,73.5085,74650.0
2022-10-04 09:45:00,77.81,77.95,77.59,77.59,22929.0,73.499,73.6313,73.2912,73.2912,22929.0
2022-10-04 09:50:00,77.59,77.74,77.59,77.62,31278.0,73.2912,73.4329,73.2912,73.3195,31278.0
2022-10-04 09:55:00,77.63,77.89,77.54,77.87,25723.0,73.329,73.5746,73.244,73.5557,25723.0
2022-10-04 10:00:00,77.87,77.97,77.78,77.88,42867.0,73.5557,73.6502,73.4707,73.5651,42867.0
2022-10-04 10:05:00,77.87,77.9,77.71,77.72,12771.0,73.5557,73.584,73.4046,73.414,12771.0
2022-10-04 10:10:00,77.63,77.86,77.61,77.81,36253.0,73.329,73.5462,73.3101,73.499,36253.0
2022-10-04 10:15:00,77.79,77.91,77.77,77.77,17146.0,73.4801,73.5935,73.4612,73.4612,17146.0
2022-10-04 10:20:00,77.74,77.76,77.54,77.61,20737.0,73.4329,73.4518,73.244,73.3101,20737.0
2022-10-04 10:25:00,77.59,77.64,77.48,77.53,11799.0,73.2912,73.3384,73.1873,73.2345,11799.0
2022-10-04 10:30:00,77.52,77.73,77.52,77.73,17560.0,73.2251,73.4234,73.2251,73.4234,17560.0
2022-10-04 10:35:00,77.75,77.79,77.68,77.73,14637.0,73.4423,73.4801,73.3762,73.4234,14637.0
2022-10-04 10:40:00,77.74,77.83,77.68,77.69,17301.0,73.4329,73.5179,73.3762,73.3857,17301.0
2022-10-04 10:45:00,77.69,77.81,77.65,77.8,22965.0,73.3857,73.499,73.3479,73.4896,22965.0
2022-10-04 10:50:00,77.81,77.91,77.72,77.85,116456.0,73.499,73.5935,73.414,73.5368,116456.0
2022-10-04 10:55:00,77.85,78.12,77.82,78.04,45376.0,73.5368,73.7918,73.5085,73.7163,45376.0
2022-10-04 11:00:00,78.05,78.3,78.05,78.3,21305.0,73.7257,73.9619,73.7257,73.9619,21305.0
2022-10-04 11:05:00,78.32,78.52,78.28,78.45,42776.0,73.9808,74.1697,73.943,74.1036,42776.0
2022-10-04 11:10:00,78.45,78.45,78.16,78.25,18988.0,74.1036,74.1036,73.8296,73.9146,18988.0
2022-10-04 11:15:00,78.25,78.33,78.21,78.31,34889.0,73.9146,73.9902,73.8769,73.9713,34889.0
2022-10-04 11:20:00,78.32,78.39,78.17,78.18,23007.0,73.9808,74.0469,73.8391,73.8485,23007.0
2022-10-04 11:25:00,78.19,78.31,78.17,78.26,11201.0,73.858,73.9713,73.8391,73.9241,11201.0
2022-10-04 11:30:00,78.27,78.33,78.08,78.11,22814.0,73.9335,73.9902,73.7541,73.7824,22814.0
2022-10-04 11:35:00,78.12,78.19,78.08,78.16,11828.0,73.7918,73.858,73.7541,73.8296,11828.0
2022-10-04 11:40:00,78.17,78.19,78.07,78.09,6707.0,73.8391,73.858,73.7446,73.7635,6707.0
2022-10-04 11:45:00,78.08,78.08,77.96,77.99,11665.0,73.7541,73.7541,73.6407,73.669,11665.0
2022-10-04 11:50:00,78.0,78.1,77.96,77.98,8694.0,73.6785,73.773,73.6407,73.6596,8694.0
2022-10-04 11:55:00,77.95,78.07,77.91,78.07,7747.0,73.6313,73.7446,73.5935,73.7446,7747.0
2022-10-04 12:00:00,78.08,78.2,78.08,78.15,12279.0,73.7541,73.8674,73.7541,73.8202,12279.0
2022-10-04 12:05:00,78.16,78.19,78.09,78.15,13540.0,73.8296,73.858,73.7635,73.8202,13540.0
2022-10-04 12:10:00,78.13,78.31,78.12,78.27,11388.0,73.8013,73.9713,73.7918,73.9335,11388.0
2022-10-04 12:15:00,78.29,78.29,78.2,78.22,10596.0,73.9524,73.9524,73.8674,73.8863,10596.0
2022-10-04 12:20:00,78.2,78.22,78.13,78.15,7687.0,73.8674,73.8863,73.8013,73.8202,7687.0
2022-10-04 12:25:00,78.16,78.26,78.13,78.19,5459.0,73.8296,73.9241,73.8013,73.858,5459.0
2022-10-04 12:30:00,78.19,78.32,78.19,78.32,9609.0,73.858,73.9808,73.858,73.9808,9609.0
2022-10-04 12:35:00,78.32,78.35,78.27,78.3,28464.0,73.9808,74.0091,73.9335,73.9619,28464.0
2022-10-04 12:40:00,78.31,78.31,78.09,78.12,9633.0,73.9713,73.9713,73.7635,73.7918,9633.0
2022-10-04 12:45:00,78.12,78.12,77.94,77.97,9474.0,73.7918,73.7918,73.6218,73.6502,9474.0
2022-10-04 12:50:00,77.96,78.01,77.87,77.88,7805.0,73.6407,73.6879,73.5557,73.5651,7805.0
2022-10-04 12:55:00,77.87,78.02,77.86,78.02,8273.0,73.5557,73.6974,73.5462,73.6974,8273.0
2022-10-04 13:00:00,78.05,78.09,77.98,78.03,23148.0,73.7257,73.7635,73.6596,73.7068,23148.0
2022-10-04 13:05:00,78.05,78.05,77.88,77.92,10757.0,73.7257,73.7257,73.5651,73.6029,10757.0
2022-10-04 13:10:00,77.91,78.0,77.86,77.86,10676.0,73.5935,73.6785,73.5462,73.5462,10676.0
2022-10-04 13:15:00,77.85,77.85,77.64,77.67,7823.0,73.5368,73.5368,73.3384,73.3668,7823.0
2022-10-04 13:20:00,77.66,77.72,77.6,77.68,11721.0,73.3573,73.414,73.3007,73.3762,11721.0
2022-10-04 13:25:00,77.66,77.85,77.66,77.72,37177.0,73.3573,73.5368,73.3573,73.414,37177.0
2022-10-04 13:30:00,77.71,77.85,77.71,77.73,52215.0,73.4046,73.5368,73.4046,73.4234,52215.0
2022-10-04 13:35:00,77.73,77.75,77.66,77.71,6045.0,73.4234,73.4423,73.3573,73.4046,6045.0
2022-10-04 13:40:00,77.7,77.81,77.7,77.78,5215.0,73.3951,73.499,73.3951,73.4707,5215.0
2022-10-04 13:45:00,77.79,77.91,77.79,77.87,10408.0,73.4801,73.5935,73.4801,73.5557,10408.0
2022-10-04 13:50:00,77.88,77.97,77.79,77.89,29374.0,73.5651,73.6502,73.4801,73.5746,29374.0
2022-10-04 13:55:00,77.9,78.0,77.9,77.91,14884.0,73.584,73.6785,73.584,73.5935,14884.0
2022-10-04 14:00:00,77.94,78.03,77.93,78.03,6421.0,73.6218,73.7068,73.6124,73.7068,6421.0
2022-10-04 14:05:00,78.03,78.09,77.96,78.05,8311.0,73.7068,73.7635,73.6407,73.7257,8311.0
2022-10-04 14:10:00,78.06,78.09,77.97,78.0,16638.0,73.7352,73.7635,73.6502,73.6785,16638.0
2022-10-04 14:15:00,77.98,78.05,77.95,77.96,17167.0,73.6596,73.7257,73.6313,73.6407,17167.0
2022-10-04 14:20:00,77.96,78.0,77.93,77.96,7143.0,73.6407,73.6785,73.6124,73.6407,7143.0
2022-10-04 14:25:00,77.99,77.99,77.79,77.79,7349.0,73.669,73.669,73.4801,73.4801,7349.0
2022-10-04 14:30:00,77.78,77.94,77.77,77.85,6910.0,73.4707,73.6218,73.4612,73.5368,6910.0
2022-10-04 14:35:00,77.86,77.9,77.79,77.88,6674.0,73.5462,73.584,73.4801,73.5651,6674.0
2022-10-04 14:40:00,77.87,77.94,77.86,77.94,5718.0,73.5557,73.6218,73.5462,73.6218,5718.0
2022-10-04 14:45:00,77.95,78.11,77.94,78.1,10500.0,73.6313,73.7824,73.6218,73.773,10500.0
2022-10-04 14:50:00,78.13,78.17,78.1,78.14,15000.0,73.8013,73.8391,73.773,73.8107,15000.0
2022-10-04 14:55:00,78.13,78.24,78.12,78.14,12570.0,73.8013,73.9052,73.7918,73.8107,12570.0
2022-10-04 15:00:00,78.15,78.24,78.1,78.15,19450.0,73.8202,73.9052,73.773,73.8202,19450.0
2022-10-04 15:05:00,78.13,78.14,77.99,77.99,8698.0,73.8013,73.8107,73.669,73.669,8698.0
2022-10-04 15:10:00,77.96,78.0,77.79,77.97,8877.0,73.6407,73.6785,73.4801,73.6502,8877.0
2022-10-04 15:15:00,77.97,78.03,77.93,77.94,10133.0,73.6502,73.7068,73.6124,73.6218,10133.0
2022-10-04 15:20:00,77.95,77.95,77.84,77.92,21534.0,73.6313,73.6313,73.5274,73.6029,21534.0
2022-10-04 15:25:00,77.94,78.0,77.89,77.95,32432.0,73.6218,73.6785,73.5746,73.6313,32432.0
2022-10-04 15:30:00,77.94,77.94,77.82,77.87,14136.0,73.6218,73.6218,73.5085,73.5557,14136.0
2022-10-04 15:35:00,77.87,78.04,77.85,77.98,29734.0,73.5557,73.7163,73.5368,73.6596,29734.0
2022-10-04 15:40:00,77.97,78.03,77.91,77.99,26760.0,73.6502,73.7068,73.5935,73.669,26760.0
2022-10-04 15:45:00,77.98,78.12,77.96,78.12,60060.0,73.6596,73.7918,73.6407,73.7918,60060.0
2022-10-04 15:50:00,78.12,78.2,78.06,78.17,123594.0,73.7918,73.8674,73.7352,73.8391,123594.0
2022-10-04 15:55:00,78.17,78.25,78.05,78.25,157940.0,73.8391,73.9146,73.7257,73.9146,157940.0
2022-10-05 09:30:00,78.99,79.01,78.0,78.35,101450.0,74.6136,74.6325,73.6785,74.0091,101450.0
2022-10-05 09:35:00,78.37,78.87,78.17,78.35,116328.0,74.028,74.5003,73.8391,74.0091,116328.0
2022-10-05 09:40:00,78.37,78.43,78.21,78.3,19841.0,74.028,74.0847,73.8769,73.9619,19841.0
2022-10-05 09:45:00,78.34,78.55,78.31,78.42,55257.0,73.9997,74.198,73.9713,74.0752,55257.0
2022-10-05 09:50:00,78.4,78.52,78.36,78.43,37458.0,74.0563,74.1697,74.0185,74.0847,37458.0
2022-10-05 09:55:00,78.41,78.54,78.34,78.4,16291.0,74.0658,74.1886,73.9997,74.0563,16291.0
2022-10-05 10:00:00,78.41,78.41,77.94,78.15,29640.0,74.0658,74.0658,73.6218,73.8202,29640.0
2022-10-05 10:05:00,78.17,78.21,77.95,77.96,33393.0,73.8391,73.8769,73.6313,73.6407,33393.0
2022-10-05 10:10:00,77.96,78.02,77.84,77.95,23217.0,73.6407,73.6974,73.5274,73.6313,23217.0
2022-10-05 10:15:00,77.94,78.01,77.87,78.01,23069.0,73.6218,73.6879,73.5557,73.6879,23069.0
2022-10-05 10:20:00,77.99,78.31,77.98,78.18,39738.0,73.669,73.9713,73.6596,73.8485,39738.0
2022-10-05 10:25:00,78.15,78.25,78.1,78.19,24518.0,73.8202,73.9146,73.773,73.858,24518.0
2022-10-05 10:30:00,78.17,78.24,78.03,78.08,50407.0,73.8391,73.9052,73.7068,73.7541,50407.0
2022-10-05 10:35:00,78.08,78.35,78.08,78.35,19318.0,73.7541,74.0091,73.7541,74.0091,19318.0
2022-10-05 10:40:00,78.36,78.46,78.27,78.43,42995.0,74.0185,74.113,73.9335,74.0847,42995.0
2022-10-05 10:45:00,78.42,78.42,78.29,78.31,22279.0,74.0752,74.0752,73.9524,73.9713,22279.0
2022-10-05 10:50:00,78.29,78.31,78.2,78.27,31861.0,73.9524,73.9713,73.8674,73.9335,31861.0
2022-10-05 10:55:00,78.28,78.28,78.1,78.21,50853.0,73.943,73.943,73.773,73.8769,50853.0
2022-10-05 11:00:00,78.2,78.58,78.2,78.57,55998.0,73.8674,74.2264,73.8674,74.2169,55998.0
2022-10-05 11:05:00,78.58,78.7,78.53,78.63,74573.0,74.2264,74.3397,74.1791,74.2736,74573.0
2022-10-05 11:10:00,78.63,78.73,78.53,78.67,131551.0,74.2736,74.368,74.1791,74.3114,131551.0
2022-10-05 11:15:00,78.7,78.73,78.37,78.73,82246.0,74.3397,74.368,74.028,74.368,82246.0
2022-10-05 11:20:00,78.72,78.79,78.65,78.76,57361.0,74.3586,74.4247,74.2925,74.3964,57361.0
2022-10-05 11:25:00,78.75,78.87,78.72,78.74,58220.0,74.3869,74.5003,74.3586,74.3775,58220.0
2022-10-05 11:30:00,78.75,78.86,78.67,78.85,42607.0,74.3869,74.4908,74.3114,74.4814,42607.0
2022-10-05 11:35:00,78.89,79.01,78.88,79.0,54322.0,74.5192,74.6325,74.5097,74.6231,54322.0
2022-10-05 11:40:00,78.99,79.13,78.94,79.05,87091.0,74.6136,74.7459,74.5664,74.6703,87091.0
2022-10-05 11:45:00,79.05,79.08,78.84,78.87,25960.0,74.6703,74.6987,74.472,74.5003,25960.0
2022-10-05 11:50:00,78.89,79.02,78.89,79.02,26129.0,74.5192,74.642,74.5192,74.642,26129.0
2022-10-05 11:55:00,79.03,79.09,78.99,79.05,18093.0,74.6514,74.7081,74.6136,74.6703,18093.0
2022-10-05 12:00:00,79.06,79.07,78.9,78.93,19014.0,74.6798,74.6892,74.5286,74.557,19014.0
2022-10-05 12:05:00,78.94,79.3,78.92,79.25,100056.0,74.5664,74.9065,74.5475,74.8592,100056.0
2022-10-05 12:10:00,79.23,79.44,79.16,79.43,67115.0,74.8403,75.0387,74.7742,75.0293,67115.0
2022-10-05 12:15:00,79.44,79.56,79.43,79.46,30840.0,75.0387,75.1521,75.0293,75.0576,30840.0
2022-10-05 12:20:00,79.46,79.49,79.33,79.39,37205.0,75.0576,75.0859,74.9348,74.9915,37205.0
2022-10-05 12:25:00,79.38,79.38,79.19,79.21,23583.0,74.982,74.982,74.8026,74.8215,23583.0
2022-10-05 12:30:00,79.2,79.21,79.04,79.07,13775.0,74.812,74.8215,74.6609,74.6892,13775.0
2022-10-05 12:35:00,79.07,79.26,79.04,79.25,43611.0,74.6892,74.8687,74.6609,74.8592,43611.0
2022-10-05 12:40:00,79.25,79.3,79.19,79.29,70002.0,74.8592,74.9065,74.8026,74.897,70002.0
2022-10-05 12:45:00,79.27,79.52,79.2,79.52,25833.0,74.8781,75.1143,74.812,75.1143,25833.0
2022-10-05 12:50:00,79.51,79.6,79.47,79.6,16042.0,75.1048,75.1898,75.067,75.1898,16042.0
2022-10-05 12:55:00,79.59,79.59,79.35,79.36,27591.0,75.1804,75.1804,74.9537,74.9631,27591.0
2022-10-05 13:00:00,79.36,79.48,79.31,79.46,27421.0,74.9631,75.0765,74.9159,75.0576,27421.0
2022-10-05 13:05:00,79.46,79.58,79.45,79.45,21818.0,75.0576,75.171,75.0482,75.0482,21818.0
2022-10-05 13:10:00,79.46,79.54,79.42,79.54,24131.0,75.0576,75.1332,75.0198,75.1332,24131.0
2022-10-05 13:15:00,79.55,79.6,79.5,79.6,27007.0,75.1426,75.1898,75.0954,75.1898,27007.0
2022-10-05 13:20:00,79.63,79.73,79.61,79.62,27723.0,75.2182,75.3126,75.1993,75.2087,27723.0
2022-10-05 13:25:00,79.62,79.67,79.57,79.65,26956.0,75.2087,75.256,75.1615,75.2371,26956.0
2022-10-05 13:30:00,79.64,79.69,79.56,79.58,30549.0,75.2276,75.2749,75.1521,75.171,30549.0
2022-10-05 13:35:00,79.58,79.58,79.46,79.57,30734.0,75.171,75.171,75.0576,75.1615,30734.0
2022-10-05 13:40:00,79.56,79.61,79.49,79.58,17241.0,75.1521,75.1993,75.0859,75.171,17241.0
2022-10-05 13:45:00,79.57,79.64,79.51,79.58,12406.0,75.1615,75.2276,75.1048,75.171,12406.0
2022-10-05 13:50:00,79.58,79.58,79.44,79.51,19717.0,75.171,75.171,75.0387,75.1048,19717.0
2022-10-05 13:55:00,79.53,79.58,79.44,79.46,16791.0,75.1237,75.171,75.0387,75.0576,16791.0
2022-10-05 14:00:00,79.46,79.52,79.39,79.49,15221.0,75.0576,75.1143,74.9915,75.0859,15221.0
2022-10-05 14:05:00,79.48,79.52,79.41,79.41,19973.0,75.0765,75.1143,75.0104,75.0104,19973.0
2022-10-05 14:10:00,79.4,79.57,79.4,79.55,21722.0,75.0009,75.1615,75.0009,75.1426,21722.0
2022-10-05 14:15:00,79.54,79.61,79.48,79.6,26912.0,75.1332,75.1993,75.0765,75.1898,26912.0
2022-10-05 14:20:00,79.59,79.69,79.55,79.67,18079.0,75.1804,75.2749,75.1426,75.256,18079.0
2022-10-05 14:25:00,79.67,79.68,79.54,79.64,34424.0,75.256,75.2654,75.1332,75.2276,34424.0
2022-10-05 14:30:00,79.66,79.71,79.6,79.61,20911.0,75.2465,75.2937,75.1898,75.1993,20911.0
2022-10-05 14:35:00,79.62,79.82,79.61,79.79,20044.0,75.2087,75.3977,75.1993,75.3693,20044.0
2022-10-05 14:40:00,79.79,79.85,79.76,79.82,26523.0,75.3693,75.426,75.341,75.3977,26523.0
2022-10-05 14:45:00,79.82,79.84,79.78,79.78,25696.0,75.3977,75.4165,75.3599,75.3599,25696.0
2022-10-05 14:50:00,79.8,79.93,79.75,79.91,23308.0,75.3788,75.5016,75.3315,75.4827,23308.0
2022-10-05 14:55:00,79.92,79.96,79.85,79.94,30171.0,75.4921,75.5299,75.426,75.511,30171.0
2022-10-05 15:00:00,79.96,80.16,79.96,80.12,33900.0,75.5299,75.7188,75.5299,75.681,33900.0
2022-10-05 15:05:00,80.13,80.15,80.04,80.1,22287.0,75.6905,75.7094,75.6055,75.6621,22287.0
2022-10-05 15:10:00,80.1,80.23,80.07,80.23,24747.0,75.6621,75.7849,75.6338,75.7849,24747.0
2022-10-05 15:15:00,80.23,80.34,80.2,80.28,31632.0,75.7849,75.8888,75.7566,75.8322,31632.0
2022-10-05 15:20:00,80.31,80.32,80.22,80.3,24293.0,75.8605,75.87,75.7755,75.8511,24293.0
2022-10-05 15:25:00,80.3,80.31,80.22,80.26,30161.0,75.8511,75.8605,75.7755,75.8133,30161.0
2022-10-05 15:30:00,80.24,80.31,80.1,80.15,67859.0,75.7944,75.8605,75.6621,75.7094,67859.0
2022-10-05 15:35:00,80.14,80.26,80.09,80.12,84980.0,75.6999,75.8133,75.6527,75.681,84980.0
2022-10-05 15:40:00,80.12,80.14,80.05,80.05,53369.0,75.681,75.6999,75.6149,75.6149,53369.0
2022-10-05 15:45:00,80.03,80.07,79.89,79.94,60708.0,75.596,75.6338,75.4638,75.511,60708.0
2022-10-05 15:50:00,79.93,79.93,79.61,79.7,103940.0,75.5016,75.5016,75.1993,75.2843,103940.0
2022-10-05 15:55:00,79.68,79.81,79.64,79.8,308257.0,75.2654,75.3882,75.2276,75.3788,308257.0
2022-10-06 09:30:00,79.13,79.82,79.13,79.64,41435.0,74.7459,75.3977,74.7459,75.2276,41435.0
2022-10-06 09:35:00,79.6,79.91,79.39,79.91,11456.0,75.1898,75.4827,74.9915,75.4827,11456.0
2022-10-06 09:40:00,79.92,80.34,79.89,80.22,53434.0,75.4921,75.8888,75.4638,75.7755,53434.0
2022-10-06 09:45:00,80.17,80.31,80.0,80.05,45269.0,75.7283,75.8605,75.5677,75.6149,45269.0
2022-10-06 09:50:00,80.05,80.35,80.01,80.25,19271.0,75.6149,75.8983,75.5771,75.8038,19271.0
2022-10-06 09:55:00,80.23,80.23,79.97,79.97,14555.0,75.7849,75.7849,75.5393,75.5393,14555.0
2022-10-06 10:00:00,79.98,79.98,79.64,79.78,133970.0,75.5488,75.5488,75.2276,75.3599,133970.0
2022-10-06 10:05:00,79.78,79.8,79.56,79.77,24797.0,75.3599,75.3788,75.1521,75.3504,24797.0
2022-10-06 10:10:00,79.76,79.76,79.48,79.7,17725.0,75.341,75.341,75.0765,75.2843,17725.0
2022-10-06 10:15:00,79.7,79.92,79.69,79.83,19884.0,75.2843,75.4921,75.2749,75.4071,19884.0
2022-10-06 10:20:00,79.82,79.91,79.68,79.89,24392.0,75.3977,75.4827,75.2654,75.4638,24392.0
2022-10-06 10:25:00,79.88,79.99,79.82,79.84,53795.0,75.4543,75.5582,75.3977,75.4165,53795.0
2022-10-06 10:30:00,79.83,79.98,79.53,79.53,47758.0,75.4071,75.5488,75.1237,75.1237,47758.0
2022-10-06 10:35:00,79.52,79.78,79.51,79.77,31659.0,75.1143,75.3599,75.1048,75.3504,31659.0
2022-10-06 10:40:00,79.79,79.9,79.77,79.83,24727.0,75.3693,75.4732,75.3504,75.4071,24727.0
2022-10-06 10:45:00,79.84,80.14,79.77,80.14,20226.0,75.4165,75.6999,75.3504,75.6999,20226.0
2022-10-06 10:50:00,80.15,80.29,80.06,80.27,53237.0,75.7094,75.8416,75.6244,75.8227,53237.0
2022-10-06 10:55:00,80.29,80.45,80.16,80.44,22769.0,75.8416,75.9928,75.7188,75.9833,22769.0
2022-10-06 11:00:00,80.47,80.51,80.19,80.21,79044.0,76.0116,76.0494,75.7472,75.766,79044.0
2022-10-06 11:05:00,80.22,80.36,80.2,80.29,33984.0,75.7755,75.9077,75.7566,75.8416,33984.0
2022-10-06 11:10:00,80.3,80.33,80.17,80.21,33553.0,75.8511,75.8794,75.7283,75.766,33553.0
2022-10-06 11:15:00,80.21,80.52,80.18,80.5,17779.0,75.766,76.0589,75.7377,76.04,17779.0
2022-10-06 11:20:00,80.49,80.57,80.43,80.53,27207.0,76.0305,76.1061,75.9739,76.0683,27207.0
2022-10-06 11:25:00,80.51,80.53,80.39,80.51,27393.0,76.0494,76.0683,75.9361,76.0494,27393.0
2022-10-06 11:30:00,80.5,80.5,80.41,80.41,24375.0,76.04,76.04,75.955,75.955,24375.0
2022-10-06 11:35:00,80.4,80.5,80.36,80.38,30379.0,75.9455,76.04,75.9077,75.9266,30379.0
2022-10-06 11:40:00,80.38,80.49,80.33,80.45,42760.0,75.9266,76.0305,75.8794,75.9928,42760.0
2022-10-06 11:45:00,80.45,80.66,80.45,80.64,32895.0,75.9928,76.1911,75.9928,76.1722,32895.0
2022-10-06 11:50:00,80.63,80.81,80.62,80.73,36466.0,76.1628,76.3328,76.1533,76.2572,36466.0
2022-10-06 11:55:00,80.73,80.75,80.3,80.33,43565.0,76.2572,76.2761,75.8511,75.8794,43565.0
2022-10-06 12:00:00,80.32,80.32,80.22,80.24,24954.0,75.87,75.87,75.7755,75.7944,24954.0
2022-10-06 12:05:00,80.23,80.28,80.18,80.22,24270.0,75.7849,75.8322,75.7377,75.7755,24270.0
2022-10-06 12:10:00,80.24,80.28,80.1,80.14,18668.0,75.7944,75.8322,75.6621,75.6999,18668.0
2022-10-06 12:15:00,80.16,80.27,80.12,80.24,24502.0,75.7188,75.8227,75.681,75.7944,24502.0
2022-10-06 12:20:00,80.26,80.31,80.2,80.28,21167.0,75.8133,75.8605,75.7566,75.8322,21167.0
2022-10-06 12:25:00,80.29,80.31,80.21,80.26,9680.0,75.8416,75.8605,75.766,75.8133,9680.0
2022-10-06 12:30:00,80.25,80.25,80.09,80.15,14332.0,75.8038,75.8038,75.6527,75.7094,14332.0
2022-10-06 12:35:00,80.13,80.15,79.92,79.99,15907.0,75.6905,75.7094,75.4921,75.5582,15907.0
2022-10-06 12:40:00,79.97,80.06,79.9,80.06,27123.0,75.5393,75.6244,75.4732,75.6244,27123.0
2022-10-06 12:45:00,80.06,80.13,80.0,80.04,15534.0,75.6244,75.6905,75.5677,75.6055,15534.0
2022-10-06 12:50:00,80.04,80.04,79.87,79.88,11569.0,75.6055,75.6055,75.4449,75.4543,11569.0
2022-10-06 12:55:00,79.88,79.89,79.77,79.77,10343.0,75.4543,75.4638,75.3504,75.3504,10343.0
2022-10-06 13:00:00,79.78,79.87,79.77,79.83,17907.0,75.3599,75.4449,75.3504,75.4071,17907.0
2022-10-06 13:05:00,79.83,79.87,79.79,79.81,17398.0,75.4071,75.4449,75.3693,75.3882,17398.0
2022-10-06 13:10:00,79.79,79.96,79.77,79.95,24434.0,75.3693,75.5299,75.3504,75.5205,24434.0
2022-10-06 13:15:00,79.95,80.0,79.8,79.86,32167.0,75.5205,75.5677,75.3788,75.4354,32167.0
2022-10-06 13:20:00,79.89,80.02,79.88,79.97,25955.0,75.4638,75.5866,75.4543,75.5393,25955.0
2022-10-06 13:25:00,79.96,80.02,79.88,80.02,23932.0,75.5299,75.5866,75.4543,75.5866,23932.0
2022-10-06 13:30:00,80.01,80.01,79.83,79.85,31772.0,75.5771,75.5771,75.4071,75.426,31772.0
2022-10-06 13:35:00,79.86,79.86,79.71,79.78,11694.0,75.4354,75.4354,75.2937,75.3599,11694.0
2022-10-06 13:40:00,79.77,79.93,79.77,79.91,13694.0,75.3504,75.5016,75.3504,75.4827,13694.0
2022-10-06 13:45:00,79.92,79.94,79.82,79.88,22377.0,75.4921,75.511,75.3977,75.4543,22377.0
2022-10-06 13:50:00,79.89,79.9,79.69,79.75,24280.0,75.4638,75.4732,75.2749,75.3315,24280.0
2022-10-06 13:55:00,79.76,79.78,79.7,79.71,8915.0,75.341,75.3599,75.2843,75.2937,8915.0
2022-10-06 14:00:00,79.71,79.71,79.54,79.54,12428.0,75.2937,75.2937,75.1332,75.1332,12428.0
2022-10-06 14:05:00,79.53,79.54,79.44,79.46,6235.0,75.1237,75.1332,75.0387,75.0576,6235.0
2022-10-06 14:10:00,79.47,79.53,79.41,79.51,12859.0,75.067,75.1237,75.0104,75.1048,12859.0
2022-10-06 14:15:00,79.51,79.52,79.42,79.45,9008.0,75.1048,75.1143,75.0198,75.0482,9008.0
2022-10-06 14:20:00,79.45,79.56,79.43,79.55,14963.0,75.0482,75.1521,75.0293,75.1426,14963.0
2022-10-06 14:25:00,79.54,79.61,79.49,79.55,14388.0,75.1332,75.1993,75.0859,75.1426,14388.0
2022-10-06 14:30:00,79.55,79.7,79.5,79.52,15981.0,75.1426,75.2843,75.0954,75.1143,15981.0
2022-10-06 14:35:00,79.53,79.62,79.47,79.5,15160.0,75.1237,75.2087,75.067,75.0954,15160.0
2022-10-06 14:40:00,79.48,79.53,79.43,79.44,16638.0,75.0765,75.1237,75.0293,75.0387,16638.0
2022-10-06 14:45:00,79.43,79.43,79.28,79.28,9456.0,75.0293,75.0293,74.8876,74.8876,9456.0
2022-10-06 14:50:00,79.29,79.33,79.19,79.32,22826.0,74.897,74.9348,74.8026,74.9254,22826.0
2022-10-06 14:55:00,79.31,79.42,79.3,79.32,10280.0,74.9159,75.0198,74.9065,74.9254,10280.0
2022-10-06 15:00:00,79.32,79.37,79.22,79.37,21783.0,74.9254,74.9726,74.8309,74.9726,21783.0
2022-10-06 15:05:00,79.32,79.34,79.28,79.34,22176.0,74.9254,74.9442,74.8876,74.9442,22176.0
2022-10-06 15:10:00,79.34,79.36,79.19,79.36,11574.0,74.9442,74.9631,74.8026,74.9631,11574.0
2022-10-06 15:15:00,79.36,79.41,79.3,79.33,19076.0,74.9631,75.0104,74.9065,74.9348,19076.0
2022-10-06 15:20:00,79.32,79.46,79.31,79.4,37414.0,74.9254,75.0576,74.9159,75.0009,37414.0
2022-10-06 15:25:00,79.39,79.51,79.38,79.51,75126.0,74.9915,75.1048,74.982,75.1048,75126.0
2022-10-06 15:30:00,79.53,79.67,79.51,79.61,38456.0,75.1237,75.256,75.1048,75.1993,38456.0
2022-10-06 15:35:00,79.62,79.7,79.55,79.64,55677.0,75.2087,75.2843,75.1426,75.2276,55677.0
2022-10-06 15:40:00,79.65,79.7,79.57,79.67,34921.0,75.2371,75.2843,75.1615,75.256,34921.0
2022-10-06 15:45:00,79.67,79.78,79.59,79.67,111770.0,75.256,75.3599,75.1804,75.256,111770.0
2022-10-06 15:50:00,79.67,79.73,79.48,79.56,83281.0,75.256,75.3126,75.0765,75.1521,83281.0
2022-10-06 15:55:00,79.55,79.65,79.46,79.47,321569.0,75.1426,75.2371,75.0576,75.067,321569.0
2022-10-07 09:30:00,78.95,79.07,78.75,79.0,76666.0,74.5759,74.6892,74.3869,74.6231,76666.0
2022-10-07 09:35:00,78.97,78.99,78.67,78.92,45353.0,74.5947,74.6136,74.3114,74.5475,45353.0
2022-10-07 09:40:00,78.92,79.03,78.67,78.67,24600.0,74.5475,74.6514,74.3114,74.3114,24600.0
2022-10-07 09:45:00,78.44,78.44,77.88,77.9,32524.0,74.0941,74.0941,73.5651,73.584,32524.0
2022-10-07 09:50:00,77.87,78.11,77.71,77.99,53112.0,73.5557,73.7824,73.4046,73.669,53112.0
2022-10-07 09:55:00,77.95,78.08,77.75,77.81,27235.0,73.6313,73.7541,73.4423,73.499,27235.0
2022-10-07 10:00:00,77.79,77.82,77.5,77.56,50277.0,73.4801,73.5085,73.2062,73.2629,50277.0
2022-10-07 10:05:00,77.53,77.78,77.36,77.71,61371.0,73.2345,73.4707,73.0739,73.4046,61371.0
2022-10-07 10:10:00,77.63,77.75,77.63,77.67,22895.0,73.329,73.4423,73.329,73.3668,22895.0
2022-10-07 10:15:00,77.69,77.89,77.68,77.83,15477.0,73.3857,73.5746,73.3762,73.5179,15477.0
2022-10-07 10:20:00,77.82,77.98,77.73,77.9,18201.0,73.5085,73.6596,73.4234,73.584,18201.0
2022-10-07 10:25:00,77.91,77.94,77.74,77.74,18059.0,73.5935,73.6218,73.4329,73.4329,18059.0
2022-10-07 10:30:00,77.75,77.94,77.71,77.88,17686.0,73.4423,73.6218,73.4046,73.5651,17686.0
2022-10-07 10:35:00,77.86,77.88,77.75,77.83,14932.0,73.5462,73.5651,73.4423,73.5179,14932.0
2022-10-07 10:40:00,77.84,77.99,77.83,77.98,15605.0,73.5274,73.669,73.5179,73.6596,15605.0
2022-10-07 10:45:00,77.99,78.06,77.92,77.98,11829.0,73.669,73.7352,73.6029,73.6596,11829.0
2022-10-07 10:50:00,77.97,77.97,77.7,77.86,29596.0,73.6502,73.6502,73.3951,73.5462,29596.0
2022-10-07 10:55:00,77.8,77.92,77.79,77.87,7810.0,73.4896,73.6029,73.4801,73.5557,7810.0
2022-10-07 11:00:00,77.89,78.16,77.89,78.15,11521.0,73.5746,73.8296,73.5746,73.8202,11521.0
2022-10-07 11:05:00,78.15,78.15,77.9,77.93,16646.0,73.8202,73.8202,73.584,73.6124,16646.0
2022-10-07 11:10:00,77.9,77.97,77.85,77.88,9721.0,73.584,73.6502,73.5368,73.5651,9721.0
2022-10-07 11:15:00,77.89,77.9,77.64,77.65,11970.0,73.5746,73.584,73.3384,73.3479,11970.0
2022-10-07 11:20:00,77.61,77.71,77.59,77.66,7208.0,73.3101,73.4046,73.2912,73.3573,7208.0
2022-10-07 11:25:00,77.62,77.81,77.59,77.81,22737.0,73.3195,73.499,73.2912,73.499,22737.0
2022-10-07 11:30:00,77.8,77.86,77.62,77.65,11378.0,73.4896,73.5462,73.3195,73.3479,11378.0
2022-10-07 11:35:00,77.66,77.87,77.66,77.81,18534.0,73.3573,73.5557,73.3573,73.499,18534.0
2022-10-07 11:40:00,77.8,77.87,77.64,77.72,13506.0,73.4896,73.5557,73.3384,73.414,13506.0
2022-10-07 11:45:00,77.7,77.72,77.6,77.61,12083.0,73.3951,73.414,73.3007,73.3101,12083.0
2022-10-07 11:50:00,77.6,77.68,77.57,77.62,29181.0,73.3007,73.3762,73.2723,73.3195,29181.0
2022-10-07 11:55:00,77.63,77.83,77.6,77.78,20780.0,73.329,73.5179,73.3007,73.4707,20780.0
2022-10-07 12:00:00,77.79,77.9,77.72,77.85,24640.0,73.4801,73.584,73.414,73.5368,24640.0
2022-10-07 12:05:00,77.84,77.92,77.81,77.9,23136.0,73.5274,73.6029,73.499,73.584,23136.0
2022-10-07 12:10:00,77.91,77.93,77.85,77.87,7720.0,73.5935,73.6124,73.5368,73.5557,7720.0
2022-10-07 12:15:00,77.79,77.81,77.75,77.75,10692.0,73.4801,73.499,73.4423,73.4423,10692.0
2022-10-07 12:20:00,77.76,77.78,77.54,77.55,11959.0,73.4518,73.4707,73.244,73.2534,11959.0
2022-10-07 12:25:00,77.55,77.69,77.53,77.66,24539.0,73.2534,73.3857,73.2345,73.3573,24539.0
2022-10-07 12:30:00,77.67,77.7,77.57,77.63,47439.0,73.3668,73.3951,73.2723,73.329,47439.0
2022-10-07 12:35:00,77.64,77.66,77.61,77.66,17389.0,73.3384,73.3573,73.3101,73.3573,17389.0
2022-10-07 12:40:00,77.65,77.67,77.53,77.55,25865.0,73.3479,73.3668,73.2345,73.2534,25865.0
2022-10-07 12:45:00,77.58,77.62,77.55,77.59,30642.0,73.2818,73.3195,73.2534,73.2912,30642.0
2022-10-07 12:50:00,77.59,77.71,77.56,77.66,23152.0,73.2912,73.4046,73.2629,73.3573,23152.0
2022-10-07 12:55:00,77.66,77.79,77.63,77.79,57211.0,73.3573,73.4801,73.329,73.4801,57211.0
2022-10-07 13:00:00,77.79,77.79,77.63,77.75,101951.0,73.4801,73.4801,73.329,73.4423,101951.0
2022-10-07 13:05:00,77.74,77.8,77.71,77.76,186249.0,73.4329,73.4896,73.4046,73.4518,186249.0
2022-10-07 13:10:00,77.76,77.93,77.75,77.93,41541.0,73.4518,73.6124,73.4423,73.6124,41541.0
2022-10-07 13:15:00,77.93,78.16,77.91,78.16,32590.0,73.6124,73.8296,73.5935,73.8296,32590.0
2022-10-07 13:20:00,78.15,78.16,77.98,77.99,17390.0,73.8202,73.8296,73.6596,73.669,17390.0
2022-10-07 13:25:00,77.98,78.12,77.97,78.03,24472.0,73.6596,73.7918,73.6502,73.7068,24472.0
2022-10-07 13:30:00,78.02,78.12,77.98,78.05,22802.0,73.6974,73.7918,73.6596,73.7257,22802.0
2022-10-07 13:35:00,78.04,78.1,78.02,78.08,12744.0,73.7163,73.773,73.6974,73.7541,12744.0
2022-10-07 13:40:00,78.07,78.17,78.05,78.12,12895.0,73.7446,73.8391,73.7257,73.7918,12895.0
2022-10-07 13:45:00,78.11,78.13,77.99,78.02,17738.0,73.7824,73.8013,73.669,73.6974,17738.0
2022-10-07 13:50:00,78.02,78.04,77.99,78.03,36063.0,73.6974,73.7163,73.669,73.7068,36063.0
2022-10-07 13:55:00,78.04,78.08,77.94,77.98,96794.0,73.7163,73.7541,73.6218,73.6596,96794.0
2022-10-07 14:00:00,77.96,78.1,77.95,78.05,26929.0,73.6407,73.773,73.6313,73.7257,26929.0
2022-10-07 14:05:00,78.04,78.12,78.02,78.05,25400.0,73.7163,73.7918,73.6974,73.7257,25400.0
2022-10-07 14:10:00,78.05,78.05,77.91,78.02,63997.0,73.7257,73.7257,73.5935,73.6974,63997.0
2022-10-07 14:15:00,78.02,78.06,77.95,77.96,21149.0,73.6974,73.7352,73.6313,73.6407,21149.0
2022-10-07 14:20:00,77.95,77.97,77.88,77.9,39276.0,73.6313,73.6502,73.5651,73.584,39276.0
2022-10-07 14:25:00,77.9,77.94,77.68,77.69,20815.0,73.584,73.6218,73.3762,73.3857,20815.0
2022-10-07 14:30:00,77.69,77.78,77.68,77.77,30255.0,73.3857,73.4707,73.3762,73.4612,30255.0
2022-10-07 14:35:00,77.77,77.8,77.72,77.73,22681.0,73.4612,73.4896,73.414,73.4234,22681.0
2022-10-07 14:40:00,77.73,77.78,77.62,77.65,31710.0,73.4234,73.4707,73.3195,73.3479,31710.0
2022-10-07 14:45:00,77.65,77.66,77.46,77.52,55180.0,73.3479,73.3573,73.1684,73.2251,55180.0
2022-10-07 14:50:00,77.53,77.66,77.48,77.51,50790.0,73.2345,73.3573,73.1873,73.2156,50790.0
2022-10-07 14:55:00,77.51,77.53,77.39,77.41,82215.0,73.2156,73.2345,73.1023,73.1212,82215.0
2022-10-07 15:00:00,77.4,77.51,77.4,77.51,30234.0,73.1117,73.2156,73.1117,73.2156,30234.0
2022-10-07 15:05:00,77.51,77.56,77.32,77.32,35421.0,73.2156,73.2629,73.0362,73.0362,35421.0
2022-10-07 15:10:00,77.32,77.43,77.28,77.28,21302.0,73.0362,73.1401,72.9984,72.9984,21302.0
2022-10-07 15:15:00,77.27,77.31,77.15,77.2,36417.0,72.9889,73.0267,72.8756,72.9228,36417.0
2022-10-07 15:20:00,77.2,77.27,77.15,77.27,33718.0,72.9228,72.9889,72.8756,72.9889,33718.0
2022-10-07 15:25:00,77.26,77.26,77.09,77.18,36345.0,72.9795,72.9795,72.8189,72.9039,36345.0
2022-10-07 15:30:00,77.17,77.18,76.96,77.02,74774.0,72.8945,72.9039,72.6961,72.7528,74774.0
2022-10-07 15:35:00,77.01,77.23,76.99,77.23,49128.0,72.7433,72.9512,72.7244,72.9512,49128.0
2022-10-07 15:40:00,77.23,77.47,77.19,77.43,100337.0,72.9512,73.1779,72.9134,73.1401,100337.0
2022-10-07 15:45:00,77.43,77.49,77.34,77.44,79759.0,73.1401,73.1967,73.0551,73.1495,79759.0
2022-10-07 15:50:00,77.45,77.63,77.44,77.54,111538.0,73.159,73.329,73.1495,73.244,111538.0
2022-10-07 15:55:00,77.55,77.99,77.47,77.79,469115.0,73.2534,73.669,73.1779,73.4801,469115.0
2022-10-10 09:30:00,78.64,78.86,78.39,78.41,61419.0,74.283,74.4908,74.0469,74.0658,61419.0
2022-10-10 09:35:00,78.39,78.5,78.23,78.26,32974.0,74.0469,74.1508,73.8957,73.9241,32974.0
2022-10-10 09:40:00,78.23,78.87,78.22,78.75,54115.0,73.8957,74.5003,73.8863,74.3869,54115.0
2022-10-10 09:45:00,78.73,78.82,78.57,78.6,21769.0,74.368,74.4531,74.2169,74.2452,21769.0
2022-10-10 09:50:00,78.62,78.75,78.3,78.3,28562.0,74.2641,74.3869,73.9619,73.9619,28562.0
2022-10-10 09:55:00,78.28,78.36,78.19,78.3,61445.0,73.943,74.0185,73.858,73.9619,61445.0
2022-10-10 10:00:00,78.31,78.33,78.09,78.21,53095.0,73.9713,73.9902,73.7635,73.8769,53095.0
2022-10-10 10:05:00,78.23,78.46,78.21,78.3,154733.0,73.8957,74.113,73.8769,73.9619,154733.0
2022-10-10 10:10:00,78.31,78.52,78.3,78.44,119438.0,73.9713,74.1697,73.9619,74.0941,119438.0
2022-10-10 10:15:00,78.39,78.51,78.34,78.46,50709.0,74.0469,74.1602,73.9997,74.113,50709.0
2022-10-10 10:20:00,78.45,78.56,78.45,78.5,29523.0,74.1036,74.2075,74.1036,74.1508,29523.0
2022-10-10 10:25:00,78.48,78.82,78.46,78.8,52450.0,74.1319,74.4531,74.113,74.4342,52450.0
2022-10-10 10:30:00,78.79,78.9,78.49,78.59,31025.0,74.4247,74.5286,74.1413,74.2358,31025.0
2022-10-10 10:35:00,78.58,78.6,78.28,78.32,46882.0,74.2264,74.2452,73.943,73.9808,46882.0
2022-10-10 10:40:00,78.3,78.35,78.22,78.23,19748.0,73.9619,74.0091,73.8863,73.8957,19748.0
2022-10-10 10:45:00,78.23,78.27,78.13,78.21,19954.0,73.8957,73.9335,73.8013,73.8769,19954.0
2022-10-10 10:50:00,78.19,78.29,78.06,78.13,29915.0,73.858,73.9524,73.7352,73.8013,29915.0
2022-10-10 10:55:00,78.1,78.29,78.08,78.26,35493.0,73.773,73.9524,73.7541,73.9241,35493.0
2022-10-10 11:00:00,78.26,78.26,78.13,78.14,63719.0,73.9241,73.9241,73.8013,73.8107,63719.0
2022-10-10 11:05:00,78.14,78.29,78.1,78.12,24887.0,73.8107,73.9524,73.773,73.7918,24887.0
2022-10-10 11:10:00,78.1,78.23,78.08,78.21,16049.0,73.773,73.8957,73.7541,73.8769,16049.0
2022-10-10 11:15:00,78.2,78.24,78.15,78.21,22731.0,73.8674,73.9052,73.8202,73.8769,22731.0
2022-10-10 11:20:00,78.2,78.42,78.17,78.42,19038.0,73.8674,74.0752,73.8391,74.0752,19038.0
2022-10-10 11:25:00,78.41,78.41,78.31,78.34,15297.0,74.0658,74.0658,73.9713,73.9997,15297.0
2022-10-10 11:30:00,78.34,78.37,78.24,78.33,28315.0,73.9997,74.028,73.9052,73.9902,28315.0
2022-10-10 11:35:00,78.32,78.34,78.16,78.16,9289.0,73.9808,73.9997,73.8296,73.8296,9289.0
2022-10-10 11:40:00,78.16,78.16,78.01,78.13,8921.0,73.8296,73.8296,73.6879,73.8013,8921.0
2022-10-10 11:45:00,78.13,78.2,78.09,78.19,13579.0,73.8013,73.8674,73.7635,73.858,13579.0
2022-10-10 11:50:00,78.2,78.32,78.14,78.17,18642.0,73.8674,73.9808,73.8107,73.8391,18642.0
2022-10-10 11:55:00,78.16,78.25,78.11,78.13,89517.0,73.8296,73.9146,73.7824,73.8013,89517.0
2022-10-10 12:00:00,78.13,78.25,78.11,78.21,15975.0,73.8013,73.9146,73.7824,73.8769,15975.0
2022-10-10 12:05:00,78.21,78.28,78.1,78.16,19961.0,73.8769,73.943,73.773,73.8296,19961.0
2022-10-10 12:10:00,78.15,78.17,78.03,78.04,13919.0,73.8202,73.8391,73.7068,73.7163,13919.0
2022-10-10 12:15:00,78.02,78.02,77.86,77.86,13302.0,73.6974,73.6974,73.5462,73.5462,13302.0
2022-10-10 12:20:00,77.85,77.86,77.69,77.76,14575.0,73.5368,73.5462,73.3857,73.4518,14575.0
2022-10-10 12:25:00,77.74,77.76,77.6,77.65,21897.0,73.4329,73.4518,73.3007,73.3479,21897.0
2022-10-10 12:30:00,77.63,77.68,77.57,77.58,9451.0,73.329,73.3762,73.2723,73.2818,9451.0
2022-10-10 12:35:00,77.59,77.67,77.57,77.67,18427.0,73.2912,73.3668,73.2723,73.3668,18427.0
2022-10-10 12:40:00,77.67,77.68,77.54,77.56,12792.0,73.3668,73.3762,73.244,73.2629,12792.0
2022-10-10 12:45:00,77.56,77.62,77.53,77.59,13437.0,73.2629,73.3195,73.2345,73.2912,13437.0
2022-10-10 12:50:00,77.58,77.59,77.46,77.53,23786.0,73.2818,73.2912,73.1684,73.2345,23786.0
2022-10-10 12:55:00,77.53,77.55,77.4,77.41,95029.0,73.2345,73.2534,73.1117,73.1212,95029.0
2022-10-10 13:00:00,77.41,77.45,77.36,77.4,30631.0,73.1212,73.159,73.0739,73.1117,30631.0
2022-10-10 13:05:00,77.4,77.46,77.37,77.46,18490.0,73.1117,73.1684,73.0834,73.1684,18490.0
2022-10-10 13:10:00,77.46,77.6,77.38,77.57,26291.0,73.1684,73.3007,73.0928,73.2723,26291.0
2022-10-10 13:15:00,77.58,77.63,77.42,77.5,13777.0,73.2818,73.329,73.1306,73.2062,13777.0
2022-10-10 13:20:00,77.51,77.6,77.51,77.56,12601.0,73.2156,73.3007,73.2156,73.2629,12601.0
2022-10-10 13:25:00,77.55,77.67,77.54,77.61,12014.0,73.2534,73.3668,73.244,73.3101,12014.0
2022-10-10 13:30:00,77.6,77.78,77.59,77.74,23234.0,73.3007,73.4707,73.2912,73.4329,23234.0
2022-10-10 13:35:00,77.74,77.85,77.74,77.83,23895.0,73.4329,73.5368,73.4329,73.5179,23895.0
2022-10-10 13:40:00,77.82,77.82,77.74,77.74,11737.0,73.5085,73.5085,73.4329,73.4329,11737.0
2022-10-10 13:45:00,77.74,78.22,77.74,78.12,26353.0,73.4329,73.8863,73.4329,73.7918,26353.0
2022-10-10 13:50:00,78.09,78.18,78.04,78.1,27610.0,73.7635,73.8485,73.7163,73.773,27610.0
2022-10-10 13:55:00,78.11,78.13,78.0,78.02,24109.0,73.7824,73.8013,73.6785,73.6974,24109.0
2022-10-10 14:00:00,78.03,78.07,77.98,78.02,40609.0,73.7068,73.7446,73.6596,73.6974,40609.0
2022-10-10 14:05:00,78.01,78.02,77.91,77.96,41572.0,73.6879,73.6974,73.5935,73.6407,41572.0
2022-10-10 14:10:00,77.94,78.02,77.92,77.98,26132.0,73.6218,73.6974,73.6029,73.6596,26132.0
2022-10-10 14:15:00,77.98,78.04,77.94,77.99,34457.0,73.6596,73.7163,73.6218,73.669,34457.0
2022-10-10 14:20:00,77.99,78.05,77.93,77.98,40379.0,73.669,73.7257,73.6124,73.6596,40379.0
2022-10-10 14:25:00,77.97,78.13,77.96,78.1,32929.0,73.6502,73.8013,73.6407,73.773,32929.0
2022-10-10 14:30:00,78.09,78.28,78.02,78.21,101658.0,73.7635,73.943,73.6974,73.8769,101658.0
2022-10-10 14:35:00,78.2,78.31,78.19,78.31,15954.0,73.8674,73.9713,73.858,73.9713,15954.0
2022-10-10 14:40:00,78.31,78.41,78.27,78.29,22922.0,73.9713,74.0658,73.9335,73.9524,22922.0
2022-10-10 14:45:00,78.31,78.31,78.19,78.2,17905.0,73.9713,73.9713,73.858,73.8674,17905.0
2022-10-10 14:50:00,78.2,78.32,78.19,78.31,17164.0,73.8674,73.9808,73.858,73.9713,17164.0
2022-10-10 14:55:00,78.33,78.33,78.19,78.26,42633.0,73.9902,73.9902,73.858,73.9241,42633.0
2022-10-10 15:00:00,78.24,78.36,78.14,78.15,22516.0,73.9052,74.0185,73.8107,73.8202,22516.0
2022-10-10 15:05:00,78.16,78.29,78.12,78.29,20142.0,73.8296,73.9524,73.7918,73.9524,20142.0
2022-10-10 15:10:00,78.29,78.45,78.25,78.45,19842.0,73.9524,74.1036,73.9146,74.1036,19842.0
2022-10-10 15:15:00,78.45,78.6,78.4,78.48,30371.0,74.1036,74.2452,74.0563,74.1319,30371.0
2022-10-10 15:20:00,78.49,78.5,78.34,78.41,20835.0,74.1413,74.1508,73.9997,74.0658,20835.0
2022-10-10 15:25:00,78.38,78.38,78.18,78.25,28401.0,74.0374,74.0374,73.8485,73.9146,28401.0
2022-10-10 15:30:00,78.26,78.39,78.23,78.31,32808.0,73.9241,74.0469,73.8957,73.9713,32808.0
2022-10-10 15:35:00,78.3,78.44,78.24,78.38,37032.0,73.9619,74.0941,73.9052,74.0374,37032.0
2022-10-10 15:40:00,78.39,78.41,78.19,78.25,39165.0,74.0469,74.0658,73.858,73.9146,39165.0
2022-10-10 15:45:00,78.23,78.43,78.22,78.37,46352.0,73.8957,74.0847,73.8863,74.028,46352.0
2022-10-10 15:50:00,78.37,78.54,78.33,78.52,155859.0,74.028,74.1886,73.9902,74.1697,155859.0
2022-10-10 15:55:00,78.52,78.54,78.32,78.37,326431.0,74.1697,74.1886,73.9808,74.028,326431.0
2022-10-11 09:30:00,78.0,78.1,77.65,77.94,117306.0,73.6785,73.773,73.3479,73.6218,117306.0
2022-10-11 09:35:00,77.97,78.01,77.72,77.93,73879.0,73.6502,73.6879,73.414,73.6124,73879.0
2022-10-11 09:40:00,77.95,78.16,77.94,78.08,20034.0,73.6313,73.8296,73.6218,73.7541,20034.0
2022-10-11 09:45:00,78.08,78.32,78.06,78.31,23983.0,73.7541,73.9808,73.7352,73.9713,23983.0
2022-10-11 09:50:00,78.33,78.33,78.13,78.14,24998.0,73.9902,73.9902,73.8013,73.8107,24998.0
2022-10-11 09:55:00,78.13,78.25,78.05,78.24,25264.0,73.8013,73.9146,73.7257,73.9052,25264.0
2022-10-11 10:00:00,78.23,78.36,78.19,78.34,70104.0,73.8957,74.0185,73.858,73.9997,70104.0
2022-10-11 10:05:00,78.35,78.41,78.26,78.31,29447.0,74.0091,74.0658,73.9241,73.9713,29447.0
2022-10-11 10:10:00,78.29,78.3,78.0,78.28,27009.0,73.9524,73.9619,73.6785,73.943,27009.0
2022-10-11 10:15:00,78.28,78.43,78.26,78.3,24611.0,73.943,74.0847,73.9241,73.9619,24611.0
2022-10-11 10:20:00,78.27,78.33,78.2,78.2,15482.0,73.9335,73.9902,73.8674,73.8674,15482.0
2022-10-11 10:25:00,78.2,78.34,78.17,78.25,14079.0,73.8674,73.9997,73.8391,73.9146,14079.0
2022-10-11 10:30:00,78.22,78.31,78.06,78.26,24632.0,73.8863,73.9713,73.7352,73.9241,24632.0
2022-10-11 10:35:00,78.28,78.38,78.17,78.38,33830.0,73.943,74.0374,73.8391,74.0374,33830.0
2022-10-11 10:40:00,78.36,78.47,78.33,78.41,10792.0,74.0185,74.1225,73.9902,74.0658,10792.0
2022-10-11 10:45:00,78.42,78.46,78.31,78.36,11063.0,74.0752,74.113,73.9713,74.0185,11063.0
2022-10-11 10:50:00,78.38,78.5,78.32,78.48,22648.0,74.0374,74.1508,73.9808,74.1319,22648.0
2022-10-11 10:55:00,78.48,78.56,78.32,78.34,36303.0,74.1319,74.2075,73.9808,73.9997,36303.0
2022-10-11 11:00:00,78.33,78.63,78.33,78.54,17851.0,73.9902,74.2736,73.9902,74.1886,17851.0
2022-10-11 11:05:00,78.54,78.54,78.34,78.37,13608.0,74.1886,74.1886,73.9997,74.028,13608.0
2022-10-11 11:10:00,78.38,78.43,78.32,78.42,14997.0,74.0374,74.0847,73.9808,74.0752,14997.0
2022-10-11 11:15:00,78.43,78.56,78.43,78.5,16473.0,74.0847,74.2075,74.0847,74.1508,16473.0
2022-10-11 11:20:00,78.5,78.58,78.45,78.48,39633.0,74.1508,74.2264,74.1036,74.1319,39633.0
2022-10-11 11:25:00,78.49,78.53,78.37,78.43,38237.0,74.1413,74.1791,74.028,74.0847,38237.0
2022-10-11 11:30:00,78.44,78.63,78.43,78.6,39403.0,74.0941,74.2736,74.0847,74.2452,39403.0
2022-10-11 11:35:00,78.57,78.59,78.43,78.43,16496.0,74.2169,74.2358,74.0847,74.0847,16496.0
2022-10-11 11:40:00,78.45,78.45,78.28,78.39,15314.0,74.1036,74.1036,73.943,74.0469,15314.0
2022-10-11 11:45:00,78.38,78.63,78.33,78.57,29526.0,74.0374,74.2736,73.9902,74.2169,29526.0
2022-10-11 11:50:00,78.57,78.72,78.51,78.51,17915.0,74.2169,74.3586,74.1602,74.1602,17915.0
2022-10-11 11:55:00,78.52,78.62,78.52,78.56,17451.0,74.1697,74.2641,74.1697,74.2075,17451.0
2022-10-11 12:00:00,78.57,78.58,78.4,78.4,21223.0,74.2169,74.2264,74.0563,74.0563,21223.0
2022-10-11 12:05:00,78.42,78.46,78.36,78.38,22219.0,74.0752,74.113,74.0185,74.0374,22219.0
2022-10-11 12:10:00,78.38,78.45,78.34,78.38,25639.0,74.0374,74.1036,73.9997,74.0374,25639.0
2022-10-11 12:15:00,78.37,78.51,78.33,78.5,20189.0,74.028,74.1602,73.9902,74.1508,20189.0
2022-10-11 12:20:00,78.5,78.65,78.48,78.56,9980.0,74.1508,74.2925,74.1319,74.2075,9980.0
2022-10-11 12:25:00,78.56,78.59,78.49,78.51,13045.0,74.2075,74.2358,74.1413,74.1602,13045.0
2022-10-11 12:30:00,78.51,78.67,78.51,78.67,14710.0,74.1602,74.3114,74.1602,74.3114,14710.0
2022-10-11 12:35:00,78.69,78.74,78.64,78.68,53174.0,74.3303,74.3775,74.283,74.3208,53174.0
2022-10-11 12:40:00,78.67,78.82,78.65,78.81,16368.0,74.3114,74.4531,74.2925,74.4436,16368.0
2022-10-11 12:45:00,78.8,78.9,78.78,78.78,12020.0,74.4342,74.5286,74.4153,74.4153,12020.0
2022-10-11 12:50:00,78.8,78.82,78.66,78.67,40323.0,74.4342,74.4531,74.3019,74.3114,40323.0
2022-10-11 12:55:00,78.67,78.7,78.6,78.63,19069.0,74.3114,74.3397,74.2452,74.2736,19069.0
2022-10-11 13:00:00,78.61,78.63,78.54,78.55,39607.0,74.2547,74.2736,74.1886,74.198,39607.0
2022-10-11 13:05:00,78.54,78.59,78.46,78.5,17287.0,74.1886,74.2358,74.113,74.1508,17287.0
2022-10-11 13:10:00,78.48,78.49,78.28,78.3,13812.0,74.1319,74.1413,73.943,73.9619,13812.0
2022-10-11 13:15:00,78.31,78.41,78.2,78.36,31796.0,73.9713,74.0658,73.8674,74.0185,31796.0
2022-10-11 13:20:00,78.36,78.45,78.35,78.45,28024.0,74.0185,74.1036,74.0091,74.1036,28024.0
2022-10-11 13:25:00,78.46,78.47,78.3,78.38,23452.0,74.113,74.1225,73.9619,74.0374,23452.0
2022-10-11 13:30:00,78.38,78.45,78.31,78.41,28749.0,74.0374,74.1036,73.9713,74.0658,28749.0
2022-10-11 13:35:00,78.4,78.41,78.19,78.2,17214.0,74.0563,74.0658,73.858,73.8674,17214.0
2022-10-11 13:40:00,78.2,78.27,78.17,78.22,13632.0,73.8674,73.9335,73.8391,73.8863,13632.0
2022-10-11 13:45:00,78.22,78.34,78.17,78.28,24201.0,73.8863,73.9997,73.8391,73.943,24201.0
2022-10-11 13:50:00,78.27,78.31,78.19,78.19,19204.0,73.9335,73.9713,73.858,73.858,19204.0
2022-10-11 13:55:00,78.18,78.23,78.15,78.18,15079.0,73.8485,73.8957,73.8202,73.8485,15079.0
2022-10-11 14:00:00,78.19,78.24,78.1,78.21,35966.0,73.858,73.9052,73.773,73.8769,35966.0
2022-10-11 14:05:00,78.21,78.26,78.03,78.13,20016.0,73.8769,73.9241,73.7068,73.8013,20016.0
2022-10-11 14:10:00,78.13,78.21,78.08,78.19,20377.0,73.8013,73.8769,73.7541,73.858,20377.0
2022-10-11 14:15:00,78.19,78.19,78.07,78.07,13243.0,73.858,73.858,73.7446,73.7446,13243.0
2022-10-11 14:20:00,78.06,78.19,78.05,78.19,16959.0,73.7352,73.858,73.7257,73.858,16959.0
2022-10-11 14:25:00,78.19,78.31,78.19,78.28,14657.0,73.858,73.9713,73.858,73.943,14657.0
2022-10-11 14:30:00,78.27,78.38,78.26,78.36,10487.0,73.9335,74.0374,73.9241,74.0185,10487.0
2022-10-11 14:35:00,78.35,78.35,78.25,78.33,12008.0,74.0091,74.0091,73.9146,73.9902,12008.0
2022-10-11 14:40:00,78.35,78.4,78.17,78.17,16444.0,74.0091,74.0563,73.8391,73.8391,16444.0
2022-10-11 14:45:00,78.15,78.17,77.92,78.01,37918.0,73.8202,73.8391,73.6029,73.6879,37918.0
2022-10-11 14:50:00,78.01,78.05,77.81,77.83,36582.0,73.6879,73.7257,73.499,73.5179,36582.0
2022-10-11 14:55:00,77.82,77.83,77.52,77.54,58427.0,73.5085,73.5179,73.2251,73.244,58427.0
2022-10-11 15:00:00,77.54,77.63,77.43,77.48,47141.0,73.244,73.329,73.1401,73.1873,47141.0
2022-10-11 15:05:00,77.49,77.54,77.42,77.42,57386.0,73.1967,73.244,73.1306,73.1306,57386.0
2022-10-11 15:10:00,77.43,77.47,77.32,77.45,41801.0,73.1401,73.1779,73.0362,73.159,41801.0
2022-10-11 15:15:00,77.44,77.53,77.31,77.47,42025.0,73.1495,73.2345,73.0267,73.1779,42025.0
2022-10-11 15:20:00,77.48,77.57,77.43,77.51,37897.0,73.1873,73.2723,73.1401,73.2156,37897.0
2022-10-11 15:25:00,77.56,77.58,77.38,77.53,29083.0,73.2629,73.2818,73.0928,73.2345,29083.0
2022-10-11 15:30:00,77.54,77.59,77.37,77.53,37786.0,73.244,73.2912,73.0834,73.2345,37786.0
2022-10-11 15:35:00,77.52,77.76,77.49,77.75,37453.0,73.2251,73.4518,73.1967,73.4423,37453.0
2022-10-11 15:40:00,77.74,77.76,77.61,77.7,66235.0,73.4329,73.4518,73.3101,73.3951,66235.0
2022-10-11 15:45:00,77.71,77.8,77.64,77.79,69487.0,73.4046,73.4896,73.3384,73.4801,69487.0
2022-10-11 15:50:00,77.79,77.9,77.57,77.88,157602.0,73.4801,73.584,73.2723,73.5651,157602.0
2022-10-11 15:55:00,77.88,78.04,77.87,77.95,458188.0,73.5651,73.7163,73.5557,73.6313,458188.0
2022-10-12 09:30:00,78.16,78.18,77.61,77.9,42377.0,73.8296,73.8485,73.3101,73.584,42377.0
2022-10-12 09:35:00,77.89,78.3,77.89,78.27,6496.0,73.5746,73.9619,73.5746,73.9335,6496.0
2022-10-12 09:40:00,78.19,78.41,78.15,78.34,18729.0,73.858,74.0658,73.8202,73.9997,18729.0
2022-10-12 09:45:00,78.42,78.46,78.21,78.26,14701.0,74.0752,74.113,73.8769,73.9241,14701.0
2022-10-12 09:50:00,78.32,78.41,78.18,78.23,11453.0,73.9808,74.0658,73.8485,73.8957,11453.0
2022-10-12 09:55:00,78.26,78.58,78.23,78.55,20105.0,73.9241,74.2264,73.8957,74.198,20105.0
2022-10-12 10:00:00,78.57,78.75,78.56,78.62,15410.0,74.2169,74.3869,74.2075,74.2641,15410.0
2022-10-12 10:05:00,78.64,78.65,78.41,78.43,13326.0,74.283,74.2925,74.0658,74.0847,13326.0
2022-10-12 10:10:00,78.45,78.5,78.34,78.38,10696.0,74.1036,74.1508,73.9997,74.0374,10696.0
2022-10-12 10:15:00,78.38,78.52,78.37,78.46,5769.0,74.0374,74.1697,74.028,74.113,5769.0
2022-10-12 10:20:00,78.42,78.43,78.17,78.26,14378.0,74.0752,74.0847,73.8391,73.9241,14378.0
2022-10-12 10:25:00,78.25,78.48,78.23,78.48,8652.0,73.9146,74.1319,73.8957,74.1319,8652.0
2022-10-12 10:30:00,78.46,78.63,78.41,78.6,12774.0,74.113,74.2736,74.0658,74.2452,12774.0
2022-10-12 10:35:00,78.59,78.59,78.32,78.32,44870.0,74.2358,74.2358,73.9808,73.9808,44870.0
2022-10-12 10:40:00,78.31,78.31,78.2,78.22,11443.0,73.9713,73.9713,73.8674,73.8863,11443.0
2022-10-12 10:45:00,78.23,78.24,78.11,78.23,23343.0,73.8957,73.9052,73.7824,73.8957,23343.0
2022-10-12 10:50:00,78.23,78.3,78.16,78.3,10033.0,73.8957,73.9619,73.8296,73.9619,10033.0
2022-10-12 10:55:00,78.29,78.32,78.19,78.22,6303.0,73.9524,73.9808,73.858,73.8863,6303.0
2022-10-12 11:00:00,78.2,78.33,78.16,78.24,15827.0,73.8674,73.9902,73.8296,73.9052,15827.0
2022-10-12 11:05:00,78.25,78.32,78.22,78.27,7395.0,73.9146,73.9808,73.8863,73.9335,7395.0
2022-10-12 11:10:00,78.25,78.33,78.21,78.26,10075.0,73.9146,73.9902,73.8769,73.9241,10075.0
2022-10-12 11:15:00,78.26,78.39,78.21,78.37,14028.0,73.9241,74.0469,73.8769,74.028,14028.0
2022-10-12 11:20:00,78.35,78.37,78.15,78.17,19441.0,74.0091,74.028,73.8202,73.8391,19441.0
2022-10-12 11:25:00,78.18,78.26,78.13,78.25,9797.0,73.8485,73.9241,73.8013,73.9146,9797.0
2022-10-12 11:30:00,78.26,78.26,78.05,78.05,13984.0,73.9241,73.9241,73.7257,73.7257,13984.0
2022-10-12 11:35:00,78.03,78.19,78.02,78.06,9288.0,73.7068,73.858,73.6974,73.7352,9288.0
2022-10-12 11:40:00,78.08,78.28,78.06,78.14,27529.0,73.7541,73.943,73.7352,73.8107,27529.0
2022-10-12 11:45:00,78.14,78.16,78.04,78.13,10654.0,73.8107,73.8296,73.7163,73.8013,10654.0
2022-10-12 11:50:00,78.12,78.25,78.11,78.23,9133.0,73.7918,73.9146,73.7824,73.8957,9133.0
2022-10-12 11:55:00,78.22,78.28,78.18,78.27,8544.0,73.8863,73.943,73.8485,73.9335,8544.0
2022-10-12 12:00:00,78.28,78.36,78.23,78.29,17825.0,73.943,74.0185,73.8957,73.9524,17825.0
2022-10-12 12:05:00,78.25,78.39,78.17,78.23,12598.0,73.9146,74.0469,73.8391,73.8957,12598.0
2022-10-12 12:10:00,78.23,78.24,78.1,78.17,7349.0,73.8957,73.9052,73.773,73.8391,7349.0
2022-10-12 12:15:00,78.19,78.27,78.19,78.24,7117.0,73.858,73.9335,73.858,73.9052,7117.0
2022-10-12 12:20:00,78.26,78.32,78.21,78.21,9545.0,73.9241,73.9808,73.8769,73.8769,9545.0
2022-10-12 12:25:00,78.21,78.27,78.02,78.06,43204.0,73.8769,73.9335,73.6974,73.7352,43204.0
2022-10-12 12:30:00,78.06,78.08,77.97,78.03,8185.0,73.7352,73.7541,73.6502,73.7068,8185.0
2022-10-12 12:35:00,78.03,78.07,77.85,77.89,13486.0,73.7068,73.7446,73.5368,73.5746,13486.0
2022-10-12 12:40:00,77.89,77.92,77.87,77.92,13611.0,73.5746,73.6029,73.5557,73.6029,13611.0
2022-10-12 12:45:00,77.91,78.03,77.9,77.98,23176.0,73.5935,73.7068,73.584,73.6596,23176.0
2022-10-12 12:50:00,77.99,78.0,77.96,77.98,5729.0,73.669,73.6785,73.6407,73.6596,5729.0
2022-10-12 12:55:00,78.01,78.06,77.98,78.04,18485.0,73.6879,73.7352,73.6596,73.7163,18485.0
2022-10-12 13:00:00,78.04,78.09,77.93,77.95,13402.0,73.7163,73.7635,73.6124,73.6313,13402.0
2022-10-12 13:05:00,77.95,78.05,77.94,78.01,13946.0,73.6313,73.7257,73.6218,73.6879,13946.0
2022-10-12 13:10:00,78.01,78.03,77.97,78.01,10714.0,73.6879,73.7068,73.6502,73.6879,10714.0
2022-10-12 13:15:00,78.0,78.0,77.84,77.85,15042.0,73.6785,73.6785,73.5274,73.5368,15042.0
2022-10-12 13:20:00,77.85,77.89,77.84,77.88,11594.0,73.5368,73.5746,73.5274,73.5651,11594.0
2022-10-12 13:25:00,77.88,78.01,77.87,77.99,33303.0,73.5651,73.6879,73.5557,73.669,33303.0
2022-10-12 13:30:00,78.0,78.0,77.85,77.88,16221.0,73.6785,73.6785,73.5368,73.5651,16221.0
2022-10-12 13:35:00,77.86,77.89,77.77,77.86,17005.0,73.5462,73.5746,73.4612,73.5462,17005.0
2022-10-12 13:40:00,77.88,77.88,77.75,77.8,13889.0,73.5651,73.5651,73.4423,73.4896,13889.0
2022-10-12 13:45:00,77.8,77.85,77.75,77.82,17374.0,73.4896,73.5368,73.4423,73.5085,17374.0
2022-10-12 13:50:00,77.8,77.83,77.73,77.76,11871.0,73.4896,73.5179,73.4234,73.4518,11871.0
2022-10-12 13:55:00,77.75,77.79,77.7,77.75,28887.0,73.4423,73.4801,73.3951,73.4423,28887.0
2022-10-12 14:00:00,77.77,77.99,77.69,77.85,39143.0,73.4612,73.669,73.3857,73.5368,39143.0
2022-10-12 14:05:00,77.8,78.0,77.77,77.91,19226.0,73.4896,73.6785,73.4612,73.5935,19226.0
2022-10-12 14:10:00,77.89,78.03,77.81,77.98,16198.0,73.5746,73.7068,73.499,73.6596,16198.0
2022-10-12 14:15:00,78.01,78.01,77.85,77.93,17011.0,73.6879,73.6879,73.5368,73.6124,17011.0
2022-10-12 14:20:00,77.92,77.94,77.74,77.78,13475.0,73.6029,73.6218,73.4329,73.4707,13475.0
2022-10-12 14:25:00,77.77,77.95,77.74,77.89,29956.0,73.4612,73.6313,73.4329,73.5746,29956.0
2022-10-12 14:30:00,77.89,77.94,77.8,77.91,11680.0,73.5746,73.6218,73.4896,73.5935,11680.0
2022-10-12 14:35:00,77.93,78.03,77.9,77.94,9551.0,73.6124,73.7068,73.584,73.6218,9551.0
2022-10-12 14:40:00,77.94,77.97,77.82,77.86,8556.0,73.6218,73.6502,73.5085,73.5462,8556.0
2022-10-12 14:45:00,77.83,77.87,77.75,77.75,8479.0,73.5179,73.5557,73.4423,73.4423,8479.0
2022-10-12 14:50:00,77.73,77.78,77.67,77.72,20935.0,73.4234,73.4707,73.3668,73.414,20935.0
2022-10-12 14:55:00,77.71,77.8,77.68,77.75,27237.0,73.4046,73.4896,73.3762,73.4423,27237.0
2022-10-12 15:00:00,77.74,77.82,77.56,77.61,33290.0,73.4329,73.5085,73.2629,73.3101,33290.0
2022-10-12 15:05:00,77.6,77.62,77.5,77.51,33084.0,73.3007,73.3195,73.2062,73.2156,33084.0
2022-10-12 15:10:00,77.52,77.59,77.52,77.56,19357.0,73.2251,73.2912,73.2251,73.2629,19357.0
2022-10-12 15:15:00,77.55,77.74,77.54,77.74,78279.0,73.2534,73.4329,73.244,73.4329,78279.0
2022-10-12 15:20:00,77.76,77.76,77.61,77.63,15490.0,73.4518,73.4518,73.3101,73.329,15490.0
2022-10-12 15:25:00,77.62,77.66,77.58,77.59,14177.0,73.3195,73.3573,73.2818,73.2912,14177.0
2022-10-12 15:30:00,77.57,77.8,77.56,77.77,40057.0,73.2723,73.4896,73.2629,73.4612,40057.0
2022-10-12 15:35:00,77.77,77.81,77.75,77.76,46636.0,73.4612,73.499,73.4423,73.4518,46636.0
2022-10-12 15:40:00,77.77,77.8,77.73,77.8,21125.0,73.4612,73.4896,73.4234,73.4896,21125.0
2022-10-12 15:45:00,77.79,77.8,77.67,77.69,27801.0,73.4801,73.4896,73.3668,73.3857,27801.0
2022-10-12 15:50:00,77.68,77.68,77.56,77.61,80584.0,73.3762,73.3762,73.2629,73.3101,80584.0
2022-10-12 15:55:00,77.61,77.61,77.43,77.47,199389.0,73.3101,73.3101,73.1401,73.1779,199389.0
2022-10-13 09:30:00,76.53,76.71,76.13,76.7,97560.0,72.2899,72.46,71.9121,72.4505,97560.0
2022-10-13 09:35:00,76.72,76.72,76.36,76.54,56525.0,72.4694,72.4694,72.1294,72.2994,56525.0
2022-10-13 09:40:00,76.53,76.72,76.11,76.11,83167.0,72.2899,72.4694,71.8932,71.8932,83167.0
2022-10-13 09:45:00,76.11,76.98,76.08,76.97,31124.0,71.8932,72.715,71.8649,72.7056,31124.0
2022-10-13 09:50:00,76.95,77.39,76.88,77.36,35997.0,72.6867,73.1023,72.6205,73.0739,35997.0
2022-10-13 09:55:00,77.34,77.45,76.96,77.09,67533.0,73.0551,73.159,72.6961,72.8189,67533.0
2022-10-13 10:00:00,77.07,77.3,76.94,77.27,48260.0,72.8,73.0173,72.6772,72.9889,48260.0
2022-10-13 10:05:00,77.29,77.59,77.29,77.53,45498.0,73.0078,73.2912,73.0078,73.2345,45498.0
2022-10-13 10:10:00,77.52,77.55,77.36,77.45,55433.0,73.2251,73.2534,73.0739,73.159,55433.0
2022-10-13 10:15:00,77.43,77.46,77.18,77.22,36076.0,73.1401,73.1684,72.9039,72.9417,36076.0
2022-10-13 10:20:00,77.22,77.26,77.01,77.18,23054.0,72.9417,72.9795,72.7433,72.9039,23054.0
2022-10-13 10:25:00,77.14,77.22,76.88,77.03,33758.0,72.8661,72.9417,72.6205,72.7622,33758.0
2022-10-13 10:30:00,77.01,77.37,77.01,77.16,60156.0,72.7433,73.0834,72.7433,72.885,60156.0
2022-10-13 10:35:00,77.16,77.36,77.1,77.28,52887.0,72.885,73.0739,72.8284,72.9984,52887.0
2022-10-13 10:40:00,77.27,77.62,77.21,77.54,28511.0,72.9889,73.3195,72.9323,73.244,28511.0
2022-10-13 10:45:00,77.53,77.78,77.51,77.78,27909.0,73.2345,73.4707,73.2156,73.4707,27909.0
2022-10-13 10:50:00,77.77,77.96,77.7,77.94,42951.0,73.4612,73.6407,73.3951,73.6218,42951.0
2022-10-13 10:55:00,77.92,78.17,77.91,78.05,35120.0,73.6029,73.8391,73.5935,73.7257,35120.0
2022-10-13 11:00:00,78.04,78.17,77.94,78.17,26458.0,73.7163,73.8391,73.6218,73.8391,26458.0
2022-10-13 11:05:00,78.17,78.74,78.17,78.69,23249.0,73.8391,74.3775,73.8391,74.3303,23249.0
2022-10-13 11:10:00,78.67,78.91,78.59,78.91,30573.0,74.3114,74.5381,74.2358,74.5381,30573.0
2022-10-13 11:15:00,78.91,79.56,78.74,79.28,47829.0,74.5381,75.1521,74.3775,74.8876,47829.0
2022-10-13 11:20:00,79.29,79.88,79.26,79.43,72204.0,74.897,75.4543,74.8687,75.0293,72204.0
2022-10-13 11:25:00,79.39,79.41,79.18,79.32,15926.0,74.9915,75.0104,74.7931,74.9254,15926.0
2022-10-13 11:30:00,79.32,79.54,79.26,79.5,15793.0,74.9254,75.1332,74.8687,75.0954,15793.0
2022-10-13 11:35:00,79.51,80.32,79.51,80.15,51758.0,75.1048,75.87,75.1048,75.7094,51758.0
2022-10-13 11:40:00,80.19,80.39,79.97,79.97,30551.0,75.7472,75.9361,75.5393,75.5393,30551.0
2022-10-13 11:45:00,79.97,80.05,79.77,79.81,17805.0,75.5393,75.6149,75.3504,75.3882,17805.0
2022-10-13 11:50:00,79.78,79.93,79.64,79.83,22150.0,75.3599,75.5016,75.2276,75.4071,22150.0
2022-10-13 11:55:00,79.82,79.86,79.58,79.66,56239.0,75.3977,75.4354,75.171,75.2465,56239.0
2022-10-13 12:00:00,79.67,79.85,79.59,79.71,61528.0,75.256,75.426,75.1804,75.2937,61528.0
2022-10-13 12:05:00,79.72,79.77,79.48,79.5,54553.0,75.3032,75.3504,75.0765,75.0954,54553.0
2022-10-13 12:10:00,79.46,79.49,79.22,79.26,14924.0,75.0576,75.0859,74.8309,74.8687,14924.0
2022-10-13 12:15:00,79.25,79.38,79.11,79.11,22933.0,74.8592,74.982,74.727,74.727,22933.0
2022-10-13 12:20:00,79.11,79.38,79.02,79.29,22495.0,74.727,74.982,74.642,74.897,22495.0
2022-10-13 12:25:00,79.28,79.49,79.2,79.38,26752.0,74.8876,75.0859,74.812,74.982,26752.0
2022-10-13 12:30:00,79.41,79.5,79.37,79.47,20965.0,75.0104,75.0954,74.9726,75.067,20965.0
2022-10-13 12:35:00,79.5,79.6,79.44,79.51,19090.0,75.0954,75.1898,75.0387,75.1048,19090.0
2022-10-13 12:40:00,79.51,79.9,79.51,79.9,13004.0,75.1048,75.4732,75.1048,75.4732,13004.0
2022-10-13 12:45:00,79.88,79.92,79.76,79.88,15255.0,75.4543,75.4921,75.341,75.4543,15255.0
2022-10-13 12:50:00,79.89,79.99,79.8,79.84,15384.0,75.4638,75.5582,75.3788,75.4165,15384.0
2022-10-13 12:55:00,79.81,79.91,79.77,79.84,10447.0,75.3882,75.4827,75.3504,75.4165,10447.0
2022-10-13 13:00:00,79.86,80.0,79.8,79.96,12225.0,75.4354,75.5677,75.3788,75.5299,12225.0
2022-10-13 13:05:00,79.99,80.01,79.87,79.9,11382.0,75.5582,75.5771,75.4449,75.4732,11382.0
2022-10-13 13:10:00,79.92,79.98,79.84,79.93,13931.0,75.4921,75.5488,75.4165,75.5016,13931.0
2022-10-13 13:15:00,79.91,80.11,79.91,80.09,11359.0,75.4827,75.6716,75.4827,75.6527,11359.0
2022-10-13 13:20:00,80.05,80.43,80.05,80.43,40177.0,75.6149,75.9739,75.6149,75.9739,40177.0
2022-10-13 13:25:00,80.4,80.59,80.31,80.47,21554.0,75.9455,76.125,75.8605,76.0116,21554.0
2022-10-13 13:30:00,80.48,80.65,80.46,80.63,52030.0,76.0211,76.1817,76.0022,76.1628,52030.0
2022-10-13 13:35:00,80.64,80.64,80.47,80.62,34466.0,76.1722,76.1722,76.0116,76.1533,34466.0
2022-10-13 13:40:00,80.67,80.67,80.45,80.53,49472.0,76.2006,76.2006,75.9928,76.0683,49472.0
2022-10-13 13:45:00,80.53,80.53,80.33,80.41,16684.0,76.0683,76.0683,75.8794,75.955,16684.0
2022-10-13 13:50:00,80.4,80.47,80.3,80.35,11725.0,75.9455,76.0116,75.8511,75.8983,11725.0
2022-10-13 13:55:00,80.35,80.35,80.22,80.29,20919.0,75.8983,75.8983,75.7755,75.8416,20919.0
2022-10-13 14:00:00,80.2,80.27,80.16,80.25,12255.0,75.7566,75.8227,75.7188,75.8038,12255.0
2022-10-13 14:05:00,80.26,80.33,80.14,80.16,20688.0,75.8133,75.8794,75.6999,75.7188,20688.0
2022-10-13 14:10:00,80.18,80.32,80.15,80.28,17734.0,75.7377,75.87,75.7094,75.8322,17734.0
2022-10-13 14:15:00,80.29,80.38,80.29,80.36,10384.0,75.8416,75.9266,75.8416,75.9077,10384.0
2022-10-13 14:20:00,80.37,80.39,80.26,80.31,25030.0,75.9172,75.9361,75.8133,75.8605,25030.0
2022-10-13 14:25:00,80.28,80.29,80.21,80.26,17445.0,75.8322,75.8416,75.766,75.8133,17445.0
2022-10-13 14:30:00,80.26,80.46,80.26,80.46,13469.0,75.8133,76.0022,75.8133,76.0022,13469.0
2022-10-13 14:35:00,80.45,80.61,80.42,80.58,17384.0,75.9928,76.1439,75.9644,76.1155,17384.0
2022-10-13 14:40:00,80.59,80.68,80.54,80.65,15574.0,76.125,76.21,76.0778,76.1817,15574.0
2022-10-13 14:45:00,80.67,80.78,80.62,80.74,15192.0,76.2006,76.3045,76.1533,76.2667,15192.0
2022-10-13 14:50:00,80.73,80.91,80.71,80.86,23513.0,76.2572,76.4273,76.2383,76.38,23513.0
2022-10-13 14:55:00,80.87,81.02,80.86,80.93,31628.0,76.3895,76.5312,76.38,76.4462,31628.0
2022-10-13 15:00:00,80.92,80.96,80.77,80.96,38006.0,76.4367,76.4745,76.295,76.4745,38006.0
2022-10-13 15:05:00,80.97,81.1,80.95,81.09,24064.0,76.4839,76.6067,76.465,76.5973,24064.0
2022-10-13 15:10:00,81.08,81.09,80.95,80.96,34939.0,76.5878,76.5973,76.465,76.4745,34939.0
2022-10-13 15:15:00,80.98,81.12,80.96,81.02,22593.0,76.4934,76.6256,76.4745,76.5312,22593.0
2022-10-13 15:20:00,81.01,81.01,80.88,80.91,33763.0,76.5217,76.5217,76.3989,76.4273,33763.0
2022-10-13 15:25:00,80.9,80.94,80.75,80.79,29964.0,76.4178,76.4556,76.2761,76.3139,29964.0
2022-10-13 15:30:00,80.78,80.92,80.62,80.67,31477.0,76.3045,76.4367,76.1533,76.2006,31477.0
2022-10-13 15:35:00,80.67,80.8,80.56,80.79,34324.0,76.2006,76.3234,76.0967,76.3139,34324.0
2022-10-13 15:40:00,80.78,80.81,80.64,80.78,41492.0,76.3045,76.3328,76.1722,76.3045,41492.0
2022-10-13 15:45:00,80.76,80.85,80.7,80.75,51650.0,76.2856,76.3706,76.2289,76.2761,51650.0
2022-10-13 15:50:00,80.72,80.95,80.59,80.88,127376.0,76.2478,76.465,76.125,76.3989,127376.0
2022-10-13 15:55:00,80.87,80.93,80.76,80.79,291822.0,76.3895,76.4462,76.2856,76.3139,291822.0
2022-10-14 09:30:00,81.06,81.16,80.82,80.96,74313.0,76.569,76.6634,76.3423,76.4745,74313.0
2022-10-14 09:35:00,80.97,81.09,80.74,81.0,31791.0,76.4839,76.5973,76.2667,76.5123,31791.0
2022-10-14 09:40:00,81.06,81.06,80.15,80.2,52670.0,76.569,76.569,75.7094,75.7566,52670.0
2022-10-14 09:45:00,80.14,80.17,79.84,79.99,49093.0,75.6999,75.7283,75.4165,75.5582,49093.0
2022-10-14 09:50:00,79.94,80.06,79.74,79.84,21487.0,75.511,75.6244,75.3221,75.4165,21487.0
2022-10-14 09:55:00,79.87,80.13,79.87,79.99,61056.0,75.4449,75.6905,75.4449,75.5582,61056.0
2022-10-14 10:00:00,79.99,79.99,79.24,79.62,26661.0,75.5582,75.5582,74.8498,75.2087,26661.0
2022-10-14 10:05:00,79.62,79.81,79.36,79.38,20569.0,75.2087,75.3882,74.9631,74.982,20569.0
2022-10-14 10:10:00,79.37,79.43,79.0,79.06,14982.0,74.9726,75.0293,74.6231,74.6798,14982.0
2022-10-14 10:15:00,79.05,79.12,78.9,78.95,48448.0,74.6703,74.7364,74.5286,74.5759,48448.0
2022-10-14 10:20:00,78.96,78.96,78.57,78.64,42771.0,74.5853,74.5853,74.2169,74.283,42771.0
2022-10-14 10:25:00,78.65,79.02,78.61,78.85,39701.0,74.2925,74.642,74.2547,74.4814,39701.0
2022-10-14 10:30:00,78.86,79.13,78.82,79.01,32152.0,74.4908,74.7459,74.4531,74.6325,32152.0
2022-10-14 10:35:00,79.04,79.1,78.91,79.01,67253.0,74.6609,74.7175,74.5381,74.6325,67253.0
2022-10-14 10:40:00,79.04,79.14,78.57,78.57,26980.0,74.6609,74.7553,74.2169,74.2169,26980.0
2022-10-14 10:45:00,78.58,78.8,78.58,78.69,17304.0,74.2264,74.4342,74.2264,74.3303,17304.0
2022-10-14 10:50:00,78.69,79.03,78.69,78.98,30255.0,74.3303,74.6514,74.3303,74.6042,30255.0
2022-10-14 10:55:00,78.97,79.14,78.89,79.05,77360.0,74.5947,74.7553,74.5192,74.6703,77360.0
2022-10-14 11:00:00,79.07,79.45,79.06,79.44,37298.0,74.6892,75.0482,74.6798,75.0387,37298.0
2022-10-14 11:05:00,79.42,79.42,79.13,79.17,12771.0,75.0198,75.0198,74.7459,74.7837,12771.0
2022-10-14 11:10:00,79.22,79.22,78.87,78.9,8660.0,74.8309,74.8309,74.5003,74.5286,8660.0
2022-10-14 11:15:00,78.92,78.97,78.76,78.8,12971.0,74.5475,74.5947,74.3964,74.4342,12971.0
2022-10-14 11:20:00,78.8,79.06,78.8,78.99,60428.0,74.4342,74.6798,74.4342,74.6136,60428.0
2022-10-14 11:25:00,78.99,79.06,78.94,78.98,23533.0,74.6136,74.6798,74.5664,74.6042,23533.0
2022-10-14 11:30:00,78.96,78.97,78.78,78.8,14043.0,74.5853,74.5947,74.4153,74.4342,14043.0
2022-10-14 11:35:00,78.79,78.84,78.66,78.77,7413.0,74.4247,74.472,74.3019,74.4058,7413.0
2022-10-14 11:40:00,78.76,78.81,78.57,78.69,10921.0,74.3964,74.4436,74.2169,74.3303,10921.0
2022-10-14 11:45:00,78.68,78.68,78.4,78.49,10556.0,74.3208,74.3208,74.0563,74.1413,10556.0
2022-10-14 11:50:00,78.51,78.56,78.32,78.39,6007.0,74.1602,74.2075,73.9808,74.0469,6007.0
2022-10-14 11:55:00,78.35,78.42,78.3,78.3,9853.0,74.0091,74.0752,73.9619,73.9619,9853.0
2022-10-14 12:00:00,78.29,78.56,78.25,78.49,11947.0,73.9524,74.2075,73.9146,74.1413,11947.0
2022-10-14 12:05:00,78.45,78.47,78.1,78.1,9386.0,74.1036,74.1225,73.773,73.773,9386.0
2022-10-14 12:10:00,78.1,78.19,78.03,78.06,13658.0,73.773,73.858,73.7068,73.7352,13658.0
2022-10-14 12:15:00,78.04,78.11,77.95,78.1,11963.0,73.7163,73.7824,73.6313,73.773,11963.0
2022-10-14 12:20:00,78.1,78.18,78.06,78.11,9605.0,73.773,73.8485,73.7352,73.7824,9605.0
2022-10-14 12:25:00,78.12,78.25,78.12,78.25,15320.0,73.7918,73.9146,73.7918,73.9146,15320.0
2022-10-14 12:30:00,78.24,78.31,78.08,78.1,7904.0,73.9052,73.9713,73.7541,73.773,7904.0
2022-10-14 12:35:00,78.1,78.34,78.1,78.27,13363.0,73.773,73.9997,73.773,73.9335,13363.0
2022-10-14 12:40:00,78.26,78.52,78.24,78.51,24141.0,73.9241,74.1697,73.9052,74.1602,24141.0
2022-10-14 12:45:00,78.5,78.55,78.36,78.37,10927.0,74.1508,74.198,74.0185,74.028,10927.0
2022-10-14 12:50:00,78.36,78.38,78.23,78.29,17924.0,74.0185,74.0374,73.8957,73.9524,17924.0
2022-10-14 12:55:00,78.29,78.29,78.19,78.25,6961.0,73.9524,73.9524,73.858,73.9146,6961.0
2022-10-14 13:00:00,78.23,78.41,78.22,78.31,8767.0,73.8957,74.0658,73.8863,73.9713,8767.0
2022-10-14 13:05:00,78.28,78.28,78.04,78.08,7140.0,73.943,73.943,73.7163,73.7541,7140.0
2022-10-14 13:10:00,78.09,78.17,78.01,78.01,7054.0,73.7635,73.8391,73.6879,73.6879,7054.0
2022-10-14 13:15:00,78.01,78.11,78.0,78.06,11345.0,73.6879,73.7824,73.6785,73.7352,11345.0
2022-10-14 13:20:00,78.05,78.11,77.92,78.07,9459.0,73.7257,73.7824,73.6029,73.7446,9459.0
2022-10-14 13:25:00,78.07,78.13,77.99,78.12,11195.0,73.7446,73.8013,73.669,73.7918,11195.0
2022-10-14 13:30:00,78.11,78.23,78.11,78.16,12321.0,73.7824,73.8957,73.7824,73.8296,12321.0
2022-10-14 13:35:00,78.16,78.21,78.05,78.14,12555.0,73.8296,73.8769,73.7257,73.8107,12555.0
2022-10-14 13:40:00,78.14,78.23,78.12,78.16,14226.0,73.8107,73.8957,73.7918,73.8296,14226.0
2022-10-14 13:45:00,78.15,78.28,78.15,78.24,9585.0,73.8202,73.943,73.8202,73.9052,9585.0
2022-10-14 13:50:00,78.25,78.28,78.2,78.27,13358.0,73.9146,73.943,73.8674,73.9335,13358.0
2022-10-14 13:55:00,78.26,78.5,78.19,78.48,27136.0,73.9241,74.1508,73.858,74.1319,27136.0
2022-10-14 14:00:00,78.45,78.53,78.38,78.51,25117.0,74.1036,74.1791,74.0374,74.1602,25117.0
2022-10-14 14:05:00,78.52,78.53,78.34,78.39,27068.0,74.1697,74.1791,73.9997,74.0469,27068.0
2022-10-14 14:10:00,78.4,78.44,78.29,78.32,21047.0,74.0563,74.0941,73.9524,73.9808,21047.0
2022-10-14 14:15:00,78.31,78.32,78.17,78.17,18500.0,73.9713,73.9808,73.8391,73.8391,18500.0
2022-10-14 14:20:00,78.17,78.2,78.14,78.16,12588.0,73.8391,73.8674,73.8107,73.8296,12588.0
2022-10-14 14:25:00,78.16,78.16,78.03,78.14,24209.0,73.8296,73.8296,73.7068,73.8107,24209.0
2022-10-14 14:30:00,78.14,78.14,78.05,78.09,16384.0,73.8107,73.8107,73.7257,73.7635,16384.0
2022-10-14 14:35:00,78.09,78.16,78.08,78.1,8823.0,73.7635,73.8296,73.7541,73.773,8823.0
2022-10-14 14:40:00,78.1,78.11,77.95,78.06,14536.0,73.773,73.7824,73.6313,73.7352,14536.0
2022-10-14 14:45:00,78.07,78.11,77.96,78.11,13311.0,73.7446,73.7824,73.6407,73.7824,13311.0
2022-10-14 14:50:00,78.1,78.14,78.05,78.09,15956.0,73.773,73.8107,73.7257,73.7635,15956.0
2022-10-14 14:55:00,78.1,78.19,78.07,78.14,17832.0,73.773,73.858,73.7446,73.8107,17832.0
2022-10-14 15:00:00,78.19,78.41,78.19,78.3,20462.0,73.858,74.0658,73.858,73.9619,20462.0
2022-10-14 15:05:00,78.28,78.32,78.16,78.21,14929.0,73.943,73.9808,73.8296,73.8769,14929.0
2022-10-14 15:10:00,78.2,78.26,78.12,78.18,15852.0,73.8674,73.9241,73.7918,73.8485,15852.0
2022-10-14 15:15:00,78.17,78.17,78.01,78.11,19605.0,73.8391,73.8391,73.6879,73.7824,19605.0
2022-10-14 15:20:00,78.09,78.26,78.05,78.24,21332.0,73.7635,73.9241,73.7257,73.9052,21332.0
2022-10-14 15:25:00,78.23,78.39,78.2,78.37,26155.0,73.8957,74.0469,73.8674,74.028,26155.0
2022-10-14 15:30:00,78.36,78.41,78.22,78.41,33426.0,74.0185,74.0658,73.8863,74.0658,33426.0
2022-10-14 15:35:00,78.41,78.47,78.24,78.3,29378.0,74.0658,74.1225,73.9052,73.9619,29378.0
2022-10-14 15:40:00,78.29,78.38,78.22,78.38,39690.0,73.9524,74.0374,73.8863,74.0374,39690.0
2022-10-14 15:45:00,78.37,78.37,78.23,78.33,46537.0,74.028,74.028,73.8957,73.9902,46537.0
2022-10-14 15:50:00,78.33,78.45,78.31,78.38,77868.0,73.9902,74.1036,73.9713,74.0374,77868.0
2022-10-14 15:55:00,78.38,78.38,78.07,78.22,236067.0,74.0374,74.0374,73.7446,73.8863,236067.0
2022-10-17 09:30:00,79.86,80.15,79.72,80.04,59704.0,75.4354,75.7094,75.3032,75.6055,59704.0
2022-10-17 09:35:00,80.04,80.41,80.01,80.26,38971.0,75.6055,75.955,75.5771,75.8133,38971.0
2022-10-17 09:40:00,80.31,80.57,80.3,80.42,44518.0,75.8605,76.1061,75.8511,75.9644,44518.0
2022-10-17 09:45:00,80.33,80.52,80.23,80.32,20005.0,75.8794,76.0589,75.7849,75.87,20005.0
2022-10-17 09:50:00,80.34,80.38,80.13,80.21,12834.0,75.8888,75.9266,75.6905,75.766,12834.0
2022-10-17 09:55:00,80.26,80.26,79.94,79.98,14259.0,75.8133,75.8133,75.511,75.5488,14259.0
2022-10-17 10:00:00,80.0,80.16,80.0,80.02,22982.0,75.5677,75.7188,75.5677,75.5866,22982.0
2022-10-17 10:05:00,80.06,80.13,79.98,80.03,15068.0,75.6244,75.6905,75.5488,75.596,15068.0
2022-10-17 10:10:00,80.0,80.3,79.96,80.3,14466.0,75.5677,75.8511,75.5299,75.8511,14466.0
2022-10-17 10:15:00,80.31,80.48,80.28,80.37,49882.0,75.8605,76.0211,75.8322,75.9172,49882.0
2022-10-17 10:20:00,80.39,80.5,79.99,80.0,24507.0,75.9361,76.04,75.5582,75.5677,24507.0
2022-10-17 10:25:00,79.93,79.99,79.86,79.91,8904.0,75.5016,75.5582,75.4354,75.4827,8904.0
2022-10-17 10:30:00,79.92,79.98,79.77,79.84,11201.0,75.4921,75.5488,75.3504,75.4165,11201.0
2022-10-17 10:35:00,79.87,80.01,79.87,79.97,16580.0,75.4449,75.5771,75.4449,75.5393,16580.0
2022-10-17 10:40:00,79.98,79.98,79.84,79.86,12925.0,75.5488,75.5488,75.4165,75.4354,12925.0
2022-10-17 10:45:00,79.87,79.87,79.73,79.77,9865.0,75.4449,75.4449,75.3126,75.3504,9865.0
2022-10-17 10:50:00,79.72,79.72,79.43,79.57,13749.0,75.3032,75.3032,75.0293,75.1615,13749.0
2022-10-17 10:55:00,79.56,79.59,79.44,79.49,13234.0,75.1521,75.1804,75.0387,75.0859,13234.0
2022-10-17 11:00:00,79.49,79.61,79.49,79.58,7960.0,75.0859,75.1993,75.0859,75.171,7960.0
2022-10-17 11:05:00,79.53,79.56,79.41,79.41,12925.0,75.1237,75.1521,75.0104,75.0104,12925.0
2022-10-17 11:10:00,79.42,79.55,79.39,79.48,8609.0,75.0198,75.1426,74.9915,75.0765,8609.0
2022-10-17 11:15:00,79.5,79.54,79.42,79.48,9098.0,75.0954,75.1332,75.0198,75.0765,9098.0
2022-10-17 11:20:00,79.47,79.75,79.47,79.74,16146.0,75.067,75.3315,75.067,75.3221,16146.0
2022-10-17 11:25:00,79.77,79.84,79.7,79.84,12474.0,75.3504,75.4165,75.2843,75.4165,12474.0
2022-10-17 11:30:00,79.83,79.86,79.73,79.82,13110.0,75.4071,75.4354,75.3126,75.3977,13110.0
2022-10-17 11:35:00,79.8,79.86,79.77,79.85,7659.0,75.3788,75.4354,75.3504,75.426,7659.0
2022-10-17 11:40:00,79.89,79.99,79.86,79.92,27871.0,75.4638,75.5582,75.4354,75.4921,27871.0
2022-10-17 11:45:00,79.93,79.94,79.85,79.91,7864.0,75.5016,75.511,75.426,75.4827,7864.0
2022-10-17 11:50:00,79.91,80.01,79.86,79.99,13465.0,75.4827,75.5771,75.4354,75.5582,13465.0
2022-10-17 11:55:00,79.99,80.0,79.88,79.88,7274.0,75.5582,75.5677,75.4543,75.4543,7274.0
2022-10-17 12:00:00,79.91,79.98,79.9,79.92,8903.0,75.4827,75.5488,75.4732,75.4921,8903.0
2022-10-17 12:05:00,79.93,80.05,79.89,80.03,15391.0,75.5016,75.6149,75.4638,75.596,15391.0
2022-10-17 12:10:00,80.01,80.02,79.82,79.92,8674.0,75.5771,75.5866,75.3977,75.4921,8674.0
2022-10-17 12:15:00,79.95,79.95,79.83,79.83,6137.0,75.5205,75.5205,75.4071,75.4071,6137.0
2022-10-17 12:20:00,79.83,79.85,79.73,79.79,10252.0,75.4071,75.426,75.3126,75.3693,10252.0
2022-10-17 12:25:00,79.79,79.94,79.76,79.92,8125.0,75.3693,75.511,75.341,75.4921,8125.0
2022-10-17 12:30:00,79.92,80.08,79.89,80.05,22304.0,75.4921,75.6433,75.4638,75.6149,22304.0
2022-10-17 12:35:00,80.06,80.07,79.94,79.99,7576.0,75.6244,75.6338,75.511,75.5582,7576.0
2022-10-17 12:40:00,79.98,79.98,79.77,79.84,7269.0,75.5488,75.5488,75.3504,75.4165,7269.0
2022-10-17 12:45:00,79.83,79.86,79.69,79.83,7946.0,75.4071,75.4354,75.2749,75.4071,7946.0
2022-10-17 12:50:00,79.82,79.89,79.79,79.89,8176.0,75.3977,75.4638,75.3693,75.4638,8176.0
2022-10-17 12:55:00,79.87,79.87,79.78,79.81,8653.0,75.4449,75.4449,75.3599,75.3882,8653.0
2022-10-17 13:00:00,79.82,79.87,79.7,79.74,10993.0,75.3977,75.4449,75.2843,75.3221,10993.0
2022-10-17 13:05:00,79.77,79.91,79.77,79.9,4894.0,75.3504,75.4827,75.3504,75.4732,4894.0
2022-10-17 13:10:00,79.87,79.92,79.86,79.87,7085.0,75.4449,75.4921,75.4354,75.4449,7085.0
2022-10-17 13:15:00,79.86,79.96,79.83,79.83,9280.0,75.4354,75.5299,75.4071,75.4071,9280.0
2022-10-17 13:20:00,79.82,80.07,79.8,80.06,31510.0,75.3977,75.6338,75.3788,75.6244,31510.0
2022-10-17 13:25:00,80.04,80.12,80.0,80.12,8493.0,75.6055,75.681,75.5677,75.681,8493.0
2022-10-17 13:30:00,80.12,80.14,80.06,80.09,9461.0,75.681,75.6999,75.6244,75.6527,9461.0
2022-10-17 13:35:00,80.11,80.13,80.07,80.12,6677.0,75.6716,75.6905,75.6338,75.681,6677.0
2022-10-17 13:40:00,80.11,80.13,80.0,80.02,11810.0,75.6716,75.6905,75.5677,75.5866,11810.0
2022-10-17 13:45:00,80.01,80.18,80.01,80.15,7769.0,75.5771,75.7377,75.5771,75.7094,7769.0
2022-10-17 13:50:00,80.13,80.19,80.12,80.15,7312.0,75.6905,75.7472,75.681,75.7094,7312.0
2022-10-17 13:55:00,80.14,80.16,80.08,80.09,10698.0,75.6999,75.7188,75.6433,75.6527,10698.0
2022-10-17 14:00:00,80.08,80.19,80.03,80.06,15204.0,75.6433,75.7472,75.596,75.6244,15204.0
2022-10-17 14:05:00,80.06,80.06,79.97,80.04,8864.0,75.6244,75.6244,75.5393,75.6055,8864.0
2022-10-17 14:10:00,80.01,80.03,79.92,79.94,9869.0,75.5771,75.596,75.4921,75.511,9869.0
2022-10-17 14:15:00,79.95,79.95,79.84,79.92,12146.0,75.5205,75.5205,75.4165,75.4921,12146.0
2022-10-17 14:20:00,79.9,79.9,79.81,79.85,9995.0,75.4732,75.4732,75.3882,75.426,9995.0
2022-10-17 14:25:00,79.84,79.87,79.75,79.86,10702.0,75.4165,75.4449,75.3315,75.4354,10702.0
2022-10-17 14:30:00,79.85,79.87,79.8,79.84,10987.0,75.426,75.4449,75.3788,75.4165,10987.0
2022-10-17 14:35:00,79.85,79.97,79.85,79.97,47040.0,75.426,75.5393,75.426,75.5393,47040.0
2022-10-17 14:40:00,79.97,80.07,79.97,80.05,9103.0,75.5393,75.6338,75.5393,75.6149,9103.0
2022-10-17 14:45:00,80.07,80.08,80.01,80.05,9592.0,75.6338,75.6433,75.5771,75.6149,9592.0
2022-10-17 14:50:00,80.04,80.05,79.93,79.96,10442.0,75.6055,75.6149,75.5016,75.5299,10442.0
2022-10-17 14:55:00,79.94,80.02,79.92,79.96,12998.0,75.511,75.5866,75.4921,75.5299,12998.0
2022-10-17 15:00:00,79.95,80.03,79.9,79.96,32272.0,75.5205,75.596,75.4732,75.5299,32272.0
2022-10-17 15:05:00,79.97,80.01,79.88,79.9,12600.0,75.5393,75.5771,75.4543,75.4732,12600.0
2022-10-17 15:10:00,79.9,79.93,79.82,79.87,20922.0,75.4732,75.5016,75.3977,75.4449,20922.0
2022-10-17 15:15:00,79.86,79.87,79.72,79.79,18197.0,75.4354,75.4449,75.3032,75.3693,18197.0
2022-10-17 15:20:00,79.78,79.9,79.71,79.89,47910.0,75.3599,75.4732,75.2937,75.4638,47910.0
2022-10-17 15:25:00,79.9,79.94,79.79,79.86,38627.0,75.4732,75.511,75.3693,75.4354,38627.0
2022-10-17 15:30:00,79.85,79.93,79.82,79.92,26339.0,75.426,75.5016,75.3977,75.4921,26339.0
2022-10-17 15:35:00,79.91,79.92,79.84,79.85,20764.0,75.4827,75.4921,75.4165,75.426,20764.0
2022-10-17 15:40:00,79.84,80.01,79.82,79.99,25359.0,75.4165,75.5771,75.3977,75.5582,25359.0
2022-10-17 15:45:00,79.99,80.01,79.93,79.95,35296.0,75.5582,75.5771,75.5016,75.5205,35296.0
2022-10-17 15:50:00,79.94,80.08,79.91,80.07,59741.0,75.511,75.6433,75.4827,75.6338,59741.0
2022-10-17 15:55:00,80.07,80.1,79.88,80.08,218698.0,75.6338,75.6621,75.4543,75.6433,218698.0
2022-10-18 09:30:00,81.78,81.89,81.58,81.71,60970.0,77.2491,77.353,77.0601,77.1829,60970.0
2022-10-18 09:35:00,81.73,82.08,81.57,82.01,40975.0,77.2018,77.5324,77.0507,77.4663,40975.0
2022-10-18 09:40:00,81.98,82.04,81.77,81.88,11244.0,77.438,77.4947,77.2396,77.3435,11244.0
2022-10-18 09:45:00,81.9,82.0,81.82,81.83,13336.0,77.3624,77.4569,77.2868,77.2963,13336.0
2022-10-18 09:50:00,81.84,81.9,81.12,81.13,32443.0,77.3057,77.3624,76.6256,76.6351,32443.0
2022-10-18 09:55:00,81.14,81.61,81.12,81.5,19696.0,76.6445,77.0885,76.6256,76.9846,19696.0
2022-10-18 10:00:00,81.48,81.72,81.45,81.58,10802.0,76.9657,77.1924,76.9373,77.0601,10802.0
2022-10-18 10:05:00,81.6,81.63,81.45,81.58,11492.0,77.079,77.1074,76.9373,77.0601,11492.0
2022-10-18 10:10:00,81.56,81.63,81.45,81.45,6132.0,77.0413,77.1074,76.9373,76.9373,6132.0
2022-10-18 10:15:00,81.47,81.48,81.16,81.29,7730.0,76.9562,76.9657,76.6634,76.7862,7730.0
2022-10-18 10:20:00,81.24,81.25,81.0,81.06,4077.0,76.739,76.7484,76.5123,76.569,4077.0
2022-10-18 10:25:00,81.06,81.15,81.04,81.06,12262.0,76.569,76.654,76.5501,76.569,12262.0
2022-10-18 10:30:00,81.04,81.1,81.03,81.05,14917.0,76.5501,76.6067,76.5406,76.5595,14917.0
2022-10-18 10:35:00,81.08,81.09,80.84,80.9,15380.0,76.5878,76.5973,76.3611,76.4178,15380.0
2022-10-18 10:40:00,80.93,81.18,80.93,81.18,8938.0,76.4462,76.6823,76.4462,76.6823,8938.0
2022-10-18 10:45:00,81.22,81.33,81.14,81.27,14609.0,76.7201,76.824,76.6445,76.7673,14609.0
2022-10-18 10:50:00,81.22,81.3,81.17,81.3,10924.0,76.7201,76.7957,76.6729,76.7957,10924.0
2022-10-18 10:55:00,81.29,81.32,81.2,81.22,16555.0,76.7862,76.8145,76.7012,76.7201,16555.0
2022-10-18 11:00:00,81.19,81.32,81.12,81.32,13488.0,76.6918,76.8145,76.6256,76.8145,13488.0
2022-10-18 11:05:00,81.29,81.33,81.01,81.04,35915.0,76.7862,76.824,76.5217,76.5501,35915.0
2022-10-18 11:10:00,81.0,81.06,80.77,80.77,49614.0,76.5123,76.569,76.295,76.295,49614.0
2022-10-18 11:15:00,80.72,80.77,80.57,80.69,32577.0,76.2478,76.295,76.1061,76.2195,32577.0
2022-10-18 11:20:00,80.71,80.78,80.53,80.53,14471.0,76.2383,76.3045,76.0683,76.0683,14471.0
2022-10-18 11:25:00,80.5,80.65,80.47,80.65,37113.0,76.04,76.1817,76.0116,76.1817,37113.0
2022-10-18 11:30:00,80.68,80.69,80.55,80.62,27947.0,76.21,76.2195,76.0872,76.1533,27947.0
2022-10-18 11:35:00,80.64,80.64,80.36,80.5,6267.0,76.1722,76.1722,75.9077,76.04,6267.0
2022-10-18 11:40:00,80.53,80.55,80.39,80.55,13494.0,76.0683,76.0872,75.9361,76.0872,13494.0
2022-10-18 11:45:00,80.53,80.74,80.51,80.71,6106.0,76.0683,76.2667,76.0494,76.2383,6106.0
2022-10-18 11:50:00,80.7,80.8,80.68,80.78,7782.0,76.2289,76.3234,76.21,76.3045,7782.0
2022-10-18 11:55:00,80.76,80.81,80.66,80.77,12832.0,76.2856,76.3328,76.1911,76.295,12832.0
2022-10-18 12:00:00,80.76,80.77,80.7,80.76,6877.0,76.2856,76.295,76.2289,76.2856,6877.0
2022-10-18 12:05:00,80.77,80.9,80.62,80.89,8489.0,76.295,76.4178,76.1533,76.4084,8489.0
2022-10-18 12:10:00,80.88,80.98,80.87,80.92,8919.0,76.3989,76.4934,76.3895,76.4367,8919.0
2022-10-18 12:15:00,80.91,81.02,80.89,80.97,12119.0,76.4273,76.5312,76.4084,76.4839,12119.0
2022-10-18 12:20:00,80.95,80.96,80.84,80.84,7413.0,76.465,76.4745,76.3611,76.3611,7413.0
2022-10-18 12:25:00,80.84,80.91,80.77,80.89,33405.0,76.3611,76.4273,76.295,76.4084,33405.0
2022-10-18 12:30:00,80.89,81.03,80.84,81.02,3662.0,76.4084,76.5406,76.3611,76.5312,3662.0
2022-10-18 12:35:00,81.01,81.27,81.01,81.18,17659.0,76.5217,76.7673,76.5217,76.6823,17659.0
2022-10-18 12:40:00,81.17,81.27,81.15,81.22,6141.0,76.6729,76.7673,76.654,76.7201,6141.0
2022-10-18 12:45:00,81.2,81.2,81.1,81.17,35873.0,76.7012,76.7012,76.6067,76.6729,35873.0
2022-10-18 12:50:00,81.22,81.33,81.22,81.33,6722.0,76.7201,76.824,76.7201,76.824,6722.0
2022-10-18 12:55:00,81.34,81.34,81.17,81.2,10236.0,76.8334,76.8334,76.6729,76.7012,10236.0
2022-10-18 13:00:00,81.21,81.22,80.93,80.95,13456.0,76.7106,76.7201,76.4462,76.465,13456.0
2022-10-18 13:05:00,80.95,81.11,80.92,81.03,14181.0,76.465,76.6162,76.4367,76.5406,14181.0
2022-10-18 13:10:00,81.03,81.16,81.0,81.16,14749.0,76.5406,76.6634,76.5123,76.6634,14749.0
2022-10-18 13:15:00,81.15,81.15,81.06,81.09,8831.0,76.654,76.654,76.569,76.5973,8831.0
2022-10-18 13:20:00,81.08,81.16,80.99,81.06,12578.0,76.5878,76.6634,76.5028,76.569,12578.0
2022-10-18 13:25:00,81.09,81.24,81.08,81.24,66278.0,76.5973,76.739,76.5878,76.739,66278.0
2022-10-18 13:30:00,81.24,81.44,81.21,81.44,10901.0,76.739,76.9279,76.7106,76.9279,10901.0
2022-10-18 13:35:00,81.45,81.48,81.4,81.46,15747.0,76.9373,76.9657,76.8901,76.9468,15747.0
2022-10-18 13:40:00,81.47,81.52,81.4,81.42,9957.0,76.9562,77.0035,76.8901,76.909,9957.0
2022-10-18 13:45:00,81.46,81.54,81.35,81.52,10651.0,76.9468,77.0224,76.8429,77.0035,10651.0
2022-10-18 13:50:00,81.53,81.57,81.49,81.57,8013.0,77.0129,77.0507,76.9751,77.0507,8013.0
2022-10-18 13:55:00,81.58,81.63,81.47,81.57,9787.0,77.0601,77.1074,76.9562,77.0507,9787.0
2022-10-18 14:00:00,81.55,81.58,81.39,81.39,30333.0,77.0318,77.0601,76.8807,76.8807,30333.0
2022-10-18 14:05:00,81.4,81.52,81.37,81.43,9789.0,76.8901,77.0035,76.8618,76.9185,9789.0
2022-10-18 14:10:00,81.44,81.5,81.44,81.48,7028.0,76.9279,76.9846,76.9279,76.9657,7028.0
2022-10-18 14:15:00,81.47,81.47,81.35,81.36,10846.0,76.9562,76.9562,76.8429,76.8523,10846.0
2022-10-18 14:20:00,81.37,81.44,81.3,81.44,29534.0,76.8618,76.9279,76.7957,76.9279,29534.0
2022-10-18 14:25:00,81.42,81.5,81.39,81.49,10167.0,76.909,76.9846,76.8807,76.9751,10167.0
2022-10-18 14:30:00,81.5,81.5,81.33,81.35,8872.0,76.9846,76.9846,76.824,76.8429,8872.0
2022-10-18 14:35:00,81.33,81.37,81.08,81.11,14633.0,76.824,76.8618,76.5878,76.6162,14633.0
2022-10-18 14:40:00,81.1,81.12,80.87,80.88,15968.0,76.6067,76.6256,76.3895,76.3989,15968.0
2022-10-18 14:45:00,80.92,80.93,80.72,80.81,17019.0,76.4367,76.4462,76.2478,76.3328,17019.0
2022-10-18 14:50:00,80.81,80.87,80.75,80.86,17347.0,76.3328,76.3895,76.2761,76.38,17347.0
2022-10-18 14:55:00,80.88,81.01,80.84,80.97,15378.0,76.3989,76.5217,76.3611,76.4839,15378.0
2022-10-18 15:00:00,80.98,80.98,80.84,80.9,14034.0,76.4934,76.4934,76.3611,76.4178,14034.0
2022-10-18 15:05:00,80.89,81.04,80.88,80.97,10910.0,76.4084,76.5501,76.3989,76.4839,10910.0
2022-10-18 15:10:00,80.99,81.02,80.91,80.94,16156.0,76.5028,76.5312,76.4273,76.4556,16156.0
2022-10-18 15:15:00,80.95,80.99,80.84,80.95,15923.0,76.465,76.5028,76.3611,76.465,15923.0
2022-10-18 15:20:00,80.95,81.13,80.91,81.13,12798.0,76.465,76.6351,76.4273,76.6351,12798.0
2022-10-18 15:25:00,81.1,81.15,81.04,81.13,19885.0,76.6067,76.654,76.5501,76.6351,19885.0
2022-10-18 15:30:00,81.11,81.35,81.07,81.31,27539.0,76.6162,76.8429,76.5784,76.8051,27539.0
2022-10-18 15:35:00,81.31,81.32,81.18,81.27,20869.0,76.8051,76.8145,76.6823,76.7673,20869.0
2022-10-18 15:40:00,81.28,81.35,81.26,81.34,23860.0,76.7768,76.8429,76.7579,76.8334,23860.0
2022-10-18 15:45:00,81.33,81.35,81.22,81.32,60561.0,76.824,76.8429,76.7201,76.8145,60561.0
2022-10-18 15:50:00,81.32,81.4,81.26,81.34,65706.0,76.8145,76.8901,76.7579,76.8334,65706.0
2022-10-18 15:55:00,81.34,81.66,81.25,81.61,300267.0,76.8334,77.1357,76.7484,77.0885,300267.0
2022-10-19 09:30:00,81.38,81.8,81.2,81.76,57316.0,76.8712,77.268,76.7012,77.2302,57316.0
2022-10-19 09:35:00,81.73,81.73,81.28,81.28,12658.0,77.2018,77.2018,76.7768,76.7768,12658.0
2022-10-19 09:40:00,81.29,81.34,80.97,81.19,7492.0,76.7862,76.8334,76.4839,76.6918,7492.0
2022-10-19 09:45:00,81.17,81.23,80.77,80.79,9745.0,76.6729,76.7295,76.295,76.3139,9745.0
2022-10-19 09:50:00,80.76,80.86,80.68,80.69,16123.0,76.2856,76.38,76.21,76.2195,16123.0
2022-10-19 09:55:00,80.67,80.88,80.58,80.88,49690.0,76.2006,76.3989,76.1155,76.3989,49690.0
2022-10-19 10:00:00,80.81,80.94,80.74,80.87,48564.0,76.3328,76.4556,76.2667,76.3895,48564.0
2022-10-19 10:05:00,80.88,81.12,80.88,81.07,12118.0,76.3989,76.6256,76.3989,76.5784,12118.0
2022-10-19 10:10:00,81.06,81.25,80.97,81.2,14301.0,76.569,76.7484,76.4839,76.7012,14301.0
2022-10-19 10:15:00,81.2,81.46,81.05,81.38,47158.0,76.7012,76.9468,76.5595,76.8712,47158.0
2022-10-19 10:20:00,81.35,81.65,81.33,81.64,17452.0,76.8429,77.1263,76.824,77.1168,17452.0
2022-10-19 10:25:00,81.64,81.72,81.54,81.62,16160.0,77.1168,77.1924,77.0224,77.0979,16160.0
2022-10-19 10:30:00,81.64,81.68,81.44,81.45,13109.0,77.1168,77.1546,76.9279,76.9373,13109.0
2022-10-19 10:35:00,81.43,81.46,81.32,81.41,7631.0,76.9185,76.9468,76.8145,76.8996,7631.0
2022-10-19 10:40:00,81.4,81.4,81.21,81.29,11347.0,76.8901,76.8901,76.7106,76.7862,11347.0
2022-10-19 10:45:00,81.29,81.31,81.1,81.14,20111.0,76.7862,76.8051,76.6067,76.6445,20111.0
2022-10-19 10:50:00,81.18,81.18,81.0,81.01,9093.0,76.6823,76.6823,76.5123,76.5217,9093.0
2022-10-19 10:55:00,81.0,81.02,80.93,81.01,9752.0,76.5123,76.5312,76.4462,76.5217,9752.0
2022-10-19 11:00:00,81.02,81.08,80.91,80.93,16582.0,76.5312,76.5878,76.4273,76.4462,16582.0
2022-10-19 11:05:00,80.94,81.03,80.93,80.97,7866.0,76.4556,76.5406,76.4462,76.4839,7866.0
2022-10-19 11:10:00,80.95,81.18,80.93,81.16,33090.0,76.465,76.6823,76.4462,76.6634,33090.0
2022-10-19 11:15:00,81.15,81.39,81.15,81.32,18161.0,76.654,76.8807,76.654,76.8145,18161.0
2022-10-19 11:20:00,81.33,81.39,81.29,81.33,11311.0,76.824,76.8807,76.7862,76.824,11311.0
2022-10-19 11:25:00,81.32,81.32,81.15,81.21,17040.0,76.8145,76.8145,76.654,76.7106,17040.0
2022-10-19 11:30:00,81.19,81.3,81.12,81.23,12211.0,76.6918,76.7957,76.6256,76.7295,12211.0
2022-10-19 11:35:00,81.21,81.33,81.08,81.33,15802.0,76.7106,76.824,76.5878,76.824,15802.0
2022-10-19 11:40:00,81.32,81.34,81.25,81.3,11394.0,76.8145,76.8334,76.7484,76.7957,11394.0
2022-10-19 11:45:00,81.31,81.52,81.3,81.5,12469.0,76.8051,77.0035,76.7957,76.9846,12469.0
2022-10-19 11:50:00,81.51,81.69,81.47,81.66,10966.0,76.994,77.1641,76.9562,77.1357,10966.0
2022-10-19 11:55:00,81.65,81.65,81.44,81.46,15282.0,77.1263,77.1263,76.9279,76.9468,15282.0
2022-10-19 12:00:00,81.46,81.54,81.35,81.46,23294.0,76.9468,77.0224,76.8429,76.9468,23294.0
2022-10-19 12:05:00,81.44,81.44,81.29,81.3,17842.0,76.9279,76.9279,76.7862,76.7957,17842.0
2022-10-19 12:10:00,81.3,81.33,81.2,81.3,17580.0,76.7957,76.824,76.7012,76.7957,17580.0
2022-10-19 12:15:00,81.29,81.32,81.23,81.25,13009.0,76.7862,76.8145,76.7295,76.7484,13009.0
2022-10-19 12:20:00,81.27,81.32,81.23,81.23,15827.0,76.7673,76.8145,76.7295,76.7295,15827.0
2022-10-19 12:25:00,81.23,81.23,81.07,81.15,12416.0,76.7295,76.7295,76.5784,76.654,12416.0
2022-10-19 12:30:00,81.14,81.25,81.14,81.23,6563.0,76.6445,76.7484,76.6445,76.7295,6563.0
2022-10-19 12:35:00,81.22,81.27,81.18,81.19,17871.0,76.7201,76.7673,76.6823,76.6918,17871.0
2022-10-19 12:40:00,81.2,81.21,81.05,81.18,74639.0,76.7012,76.7106,76.5595,76.6823,74639.0
2022-10-19 12:45:00,81.17,81.18,80.82,80.85,37238.0,76.6729,76.6823,76.3423,76.3706,37238.0
2022-10-19 12:50:00,80.84,80.96,80.83,80.86,10628.0,76.3611,76.4745,76.3517,76.38,10628.0
2022-10-19 12:55:00,80.86,80.86,80.79,80.86,7733.0,76.38,76.38,76.3139,76.38,7733.0
2022-10-19 13:00:00,80.85,80.9,80.61,80.64,18863.0,76.3706,76.4178,76.1439,76.1722,18863.0
2022-10-19 13:05:00,80.63,80.64,80.5,80.6,8811.0,76.1628,76.1722,76.04,76.1344,8811.0
2022-10-19 13:10:00,80.59,80.6,80.53,80.54,11529.0,76.125,76.1344,76.0683,76.0778,11529.0
2022-10-19 13:15:00,80.53,80.61,80.49,80.51,14034.0,76.0683,76.1439,76.0305,76.0494,14034.0
2022-10-19 13:20:00,80.51,80.68,80.51,80.65,18743.0,76.0494,76.21,76.0494,76.1817,18743.0
2022-10-19 13:25:00,80.64,80.76,80.64,80.7,7259.0,76.1722,76.2856,76.1722,76.2289,7259.0
2022-10-19 13:30:00,80.69,80.77,80.63,80.72,16047.0,76.2195,76.295,76.1628,76.2478,16047.0
2022-10-19 13:35:00,80.72,80.76,80.62,80.63,38154.0,76.2478,76.2856,76.1533,76.1628,38154.0
2022-10-19 13:40:00,80.64,80.78,80.62,80.67,49877.0,76.1722,76.3045,76.1533,76.2006,49877.0
2022-10-19 13:45:00,80.67,80.73,80.63,80.64,12286.0,76.2006,76.2572,76.1628,76.1722,12286.0
2022-10-19 13:50:00,80.66,80.69,80.59,80.64,18703.0,76.1911,76.2195,76.125,76.1722,18703.0
2022-10-19 13:55:00,80.66,80.7,80.56,80.65,12953.0,76.1911,76.2289,76.0967,76.1817,12953.0
2022-10-19 14:00:00,80.63,80.75,80.59,80.73,8995.0,76.1628,76.2761,76.125,76.2572,8995.0
2022-10-19 14:05:00,80.7,80.87,80.65,80.8,25750.0,76.2289,76.3895,76.1817,76.3234,25750.0
2022-10-19 14:10:00,80.78,80.85,80.76,80.85,32356.0,76.3045,76.3706,76.2856,76.3706,32356.0
2022-10-19 14:15:00,80.84,80.98,80.84,80.9,15408.0,76.3611,76.4934,76.3611,76.4178,15408.0
2022-10-19 14:20:00,80.89,80.9,80.84,80.89,10793.0,76.4084,76.4178,76.3611,76.4084,10793.0
2022-10-19 14:25:00,80.89,80.95,80.87,80.94,11122.0,76.4084,76.465,76.3895,76.4556,11122.0
2022-10-19 14:30:00,80.94,80.95,80.87,80.95,7835.0,76.4556,76.465,76.3895,76.465,7835.0
2022-10-19 14:35:00,80.93,80.96,80.86,80.9,12627.0,76.4462,76.4745,76.38,76.4178,12627.0
2022-10-19 14:40:00,80.91,80.96,80.84,80.84,25456.0,76.4273,76.4745,76.3611,76.3611,25456.0
2022-10-19 14:45:00,80.85,80.87,80.76,80.79,9943.0,76.3706,76.3895,76.2856,76.3139,9943.0
2022-10-19 14:50:00,80.79,80.82,80.78,80.81,5367.0,76.3139,76.3423,76.3045,76.3328,5367.0
2022-10-19 14:55:00,80.81,80.87,80.78,80.87,13815.0,76.3328,76.3895,76.3045,76.3895,13815.0
2022-10-19 15:00:00,80.86,80.97,80.82,80.85,10980.0,76.38,76.4839,76.3423,76.3706,10980.0
2022-10-19 15:05:00,80.85,80.99,80.85,80.98,22033.0,76.3706,76.5028,76.3706,76.4934,22033.0
2022-10-19 15:10:00,80.99,81.04,80.93,80.96,33171.0,76.5028,76.5501,76.4462,76.4745,33171.0
2022-10-19 15:15:00,80.95,81.13,80.95,81.08,8727.0,76.465,76.6351,76.465,76.5878,8727.0
2022-10-19 15:20:00,81.09,81.16,81.03,81.03,10561.0,76.5973,76.6634,76.5406,76.5406,10561.0
2022-10-19 15:25:00,81.0,81.05,80.97,81.01,29856.0,76.5123,76.5595,76.4839,76.5217,29856.0
2022-10-19 15:30:00,81.0,81.08,80.98,81.07,39302.0,76.5123,76.5878,76.4934,76.5784,39302.0
2022-10-19 15:35:00,81.07,81.1,80.9,80.91,21909.0,76.5784,76.6067,76.4178,76.4273,21909.0
2022-10-19 15:40:00,80.9,81.04,80.9,81.04,18629.0,76.4178,76.5501,76.4178,76.5501,18629.0
2022-10-19 15:45:00,81.05,81.06,80.91,81.01,30854.0,76.5595,76.569,76.4273,76.5217,30854.0
2022-10-19 15:50:00,80.99,81.13,80.97,81.12,82005.0,76.5028,76.6351,76.4839,76.6256,82005.0
2022-10-19 15:55:00,81.11,81.26,81.11,81.2,221745.0,76.6162,76.7579,76.6162,76.7012,221745.0
2022-10-20 09:30:00,81.25,81.25,80.59,80.83,36526.0,76.7484,76.7484,76.125,76.3517,36526.0
2022-10-20 09:35:00,80.8,80.8,80.41,80.42,21841.0,76.3234,76.3234,75.955,75.9644,21841.0
2022-10-20 09:40:00,80.39,80.74,80.32,80.45,9671.0,75.9361,76.2667,75.87,75.9928,9671.0
2022-10-20 09:45:00,80.5,80.96,80.47,80.96,99634.0,76.04,76.4745,76.0116,76.4745,99634.0
2022-10-20 09:50:00,81.0,81.45,80.97,81.34,19674.0,76.5123,76.9373,76.4839,76.8334,19674.0
2022-10-20 09:55:00,81.3,81.38,81.15,81.15,17865.0,76.7957,76.8712,76.654,76.654,17865.0
2022-10-20 10:00:00,81.16,81.41,81.16,81.41,12364.0,76.6634,76.8996,76.6634,76.8996,12364.0
2022-10-20 10:05:00,81.43,81.64,81.43,81.62,8202.0,76.9185,77.1168,76.9185,77.0979,8202.0
2022-10-20 10:10:00,81.63,81.68,81.48,81.51,10229.0,77.1074,77.1546,76.9657,76.994,10229.0
2022-10-20 10:15:00,81.52,81.64,81.37,81.64,14020.0,77.0035,77.1168,76.8618,77.1168,14020.0
2022-10-20 10:20:00,81.64,81.72,81.55,81.68,13890.0,77.1168,77.1924,77.0318,77.1546,13890.0
2022-10-20 10:25:00,81.64,81.66,81.42,81.58,33094.0,77.1168,77.1357,76.909,77.0601,33094.0
2022-10-20 10:30:00,81.61,81.64,81.26,81.37,36464.0,77.0885,77.1168,76.7579,76.8618,36464.0
2022-10-20 10:35:00,81.4,81.45,81.29,81.33,6622.0,76.8901,76.9373,76.7862,76.824,6622.0
2022-10-20 10:40:00,81.33,81.33,81.11,81.31,11033.0,76.824,76.824,76.6162,76.8051,11033.0
2022-10-20 10:45:00,81.33,81.38,81.28,81.31,38300.0,76.824,76.8712,76.7768,76.8051,38300.0
2022-10-20 10:50:00,81.29,81.35,81.23,81.23,10247.0,76.7862,76.8429,76.7295,76.7295,10247.0
2022-10-20 10:55:00,81.23,81.38,81.2,81.38,13123.0,76.7295,76.8712,76.7012,76.8712,13123.0
2022-10-20 11:00:00,81.4,81.44,81.2,81.2,28585.0,76.8901,76.9279,76.7012,76.7012,28585.0
2022-10-20 11:05:00,81.19,81.33,81.19,81.27,22162.0,76.6918,76.824,76.6918,76.7673,22162.0
2022-10-20 11:10:00,81.26,81.29,81.23,81.23,16999.0,76.7579,76.7862,76.7295,76.7295,16999.0
2022-10-20 11:15:00,81.22,81.22,80.97,80.98,9803.0,76.7201,76.7201,76.4839,76.4934,9803.0
2022-10-20 11:20:00,80.98,81.02,80.94,80.96,7182.0,76.4934,76.5312,76.4556,76.4745,7182.0
2022-10-20 11:25:00,80.94,80.99,80.68,80.75,9897.0,76.4556,76.5028,76.21,76.2761,9897.0
2022-10-20 11:30:00,80.73,80.93,80.73,80.92,18451.0,76.2572,76.4462,76.2572,76.4367,18451.0
2022-10-20 11:35:00,80.92,81.13,80.91,81.08,4505.0,76.4367,76.6351,76.4273,76.5878,4505.0
2022-10-20 11:40:00,81.1,81.1,80.99,81.01,10466.0,76.6067,76.6067,76.5028,76.5217,10466.0
2022-10-20 11:45:00,81.02,81.02,80.89,80.96,5634.0,76.5312,76.5312,76.4084,76.4745,5634.0
2022-10-20 11:50:00,80.93,80.98,80.86,80.86,6484.0,76.4462,76.4934,76.38,76.38,6484.0
2022-10-20 11:55:00,80.88,80.88,80.74,80.75,10323.0,76.3989,76.3989,76.2667,76.2761,10323.0
2022-10-20 12:00:00,80.74,80.79,80.57,80.64,12664.0,76.2667,76.3139,76.1061,76.1722,12664.0
2022-10-20 12:05:00,80.64,80.65,80.41,80.45,9854.0,76.1722,76.1817,75.955,75.9928,9854.0
2022-10-20 12:10:00,80.45,80.51,80.32,80.33,9717.0,75.9928,76.0494,75.87,75.8794,9717.0
2022-10-20 12:15:00,80.33,80.45,80.33,80.43,7167.0,75.8794,75.9928,75.8794,75.9739,7167.0
2022-10-20 12:20:00,80.41,80.41,80.25,80.31,14957.0,75.955,75.955,75.8038,75.8605,14957.0
2022-10-20 12:25:00,80.28,80.28,80.13,80.21,8409.0,75.8322,75.8322,75.6905,75.766,8409.0
2022-10-20 12:30:00,80.19,80.23,80.15,80.16,8206.0,75.7472,75.7849,75.7094,75.7188,8206.0
2022-10-20 12:35:00,80.17,80.18,80.1,80.12,10317.0,75.7283,75.7377,75.6621,75.681,10317.0
2022-10-20 12:40:00,80.14,80.21,80.1,80.18,5582.0,75.6999,75.766,75.6621,75.7377,5582.0
2022-10-20 12:45:00,80.17,80.17,80.04,80.15,9356.0,75.7283,75.7283,75.6055,75.7094,9356.0
2022-10-20 12:50:00,80.15,80.15,79.98,80.05,8729.0,75.7094,75.7094,75.5488,75.6149,8729.0
2022-10-20 12:55:00,80.07,80.17,80.01,80.17,20928.0,75.6338,75.7283,75.5771,75.7283,20928.0
2022-10-20 13:00:00,80.16,80.26,80.1,80.25,11828.0,75.7188,75.8133,75.6621,75.8038,11828.0
2022-10-20 13:05:00,80.24,80.25,79.9,80.03,22217.0,75.7944,75.8038,75.4732,75.596,22217.0
2022-10-20 13:10:00,80.01,80.13,79.95,80.06,44923.0,75.5771,75.6905,75.5205,75.6244,44923.0
2022-10-20 13:15:00,80.06,80.12,80.03,80.03,12599.0,75.6244,75.681,75.596,75.596,12599.0
2022-10-20 13:20:00,80.03,80.26,80.02,80.16,32075.0,75.596,75.8133,75.5866,75.7188,32075.0
2022-10-20 13:25:00,80.17,80.27,80.14,80.24,6149.0,75.7283,75.8227,75.6999,75.7944,6149.0
2022-10-20 13:30:00,80.25,80.29,80.17,80.26,17644.0,75.8038,75.8416,75.7283,75.8133,17644.0
2022-10-20 13:35:00,80.27,80.33,80.24,80.25,6995.0,75.8227,75.8794,75.7944,75.8038,6995.0
2022-10-20 13:40:00,80.26,80.31,80.19,80.24,9921.0,75.8133,75.8605,75.7472,75.7944,9921.0
2022-10-20 13:45:00,80.2,80.22,79.97,79.98,14821.0,75.7566,75.7755,75.5393,75.5488,14821.0
2022-10-20 13:50:00,79.96,79.97,79.86,79.95,8786.0,75.5299,75.5393,75.4354,75.5205,8786.0
2022-10-20 13:55:00,79.94,80.01,79.87,80.01,9746.0,75.511,75.5771,75.4449,75.5771,9746.0
2022-10-20 14:00:00,80.0,80.05,79.88,79.89,27714.0,75.5677,75.6149,75.4543,75.4638,27714.0
2022-10-20 14:05:00,79.88,79.9,79.74,79.77,6638.0,75.4543,75.4732,75.3221,75.3504,6638.0
2022-10-20 14:10:00,79.76,79.8,79.65,79.67,7778.0,75.341,75.3788,75.2371,75.256,7778.0
2022-10-20 14:15:00,79.64,79.73,79.64,79.69,5830.0,75.2276,75.3126,75.2276,75.2749,5830.0
2022-10-20 14:20:00,79.7,79.74,79.64,79.68,10062.0,75.2843,75.3221,75.2276,75.2654,10062.0
2022-10-20 14:25:00,79.7,79.82,79.68,79.75,19299.0,75.2843,75.3977,75.2654,75.3315,19299.0
2022-10-20 14:30:00,79.75,79.89,79.71,79.89,14235.0,75.3315,75.4638,75.2937,75.4638,14235.0
2022-10-20 14:35:00,79.88,79.94,79.84,79.89,11473.0,75.4543,75.511,75.4165,75.4638,11473.0
2022-10-20 14:40:00,79.89,79.93,79.82,79.84,22346.0,75.4638,75.5016,75.3977,75.4165,22346.0
2022-10-20 14:45:00,79.84,80.01,79.83,79.97,25792.0,75.4165,75.5771,75.4071,75.5393,25792.0
2022-10-20 14:50:00,79.95,80.08,79.87,80.04,14207.0,75.5205,75.6433,75.4449,75.6055,14207.0
2022-10-20 14:55:00,80.03,80.18,80.03,80.06,18631.0,75.596,75.7377,75.596,75.6244,18631.0
2022-10-20 15:00:00,80.06,80.11,80.03,80.03,16345.0,75.6244,75.6716,75.596,75.596,16345.0
2022-10-20 15:05:00,80.04,80.22,80.03,80.18,17730.0,75.6055,75.7755,75.596,75.7377,17730.0
2022-10-20 15:10:00,80.2,80.22,80.05,80.13,11800.0,75.7566,75.7755,75.6149,75.6905,11800.0
2022-10-20 15:15:00,80.14,80.14,80.01,80.01,13768.0,75.6999,75.6999,75.5771,75.5771,13768.0
2022-10-20 15:20:00,80.02,80.02,79.87,79.92,15601.0,75.5866,75.5866,75.4449,75.4921,15601.0
2022-10-20 15:25:00,79.92,79.93,79.78,79.87,24521.0,75.4921,75.5016,75.3599,75.4449,24521.0
2022-10-20 15:30:00,79.87,79.9,79.73,79.74,27283.0,75.4449,75.4732,75.3126,75.3221,27283.0
2022-10-20 15:35:00,79.73,79.92,79.71,79.83,20215.0,75.3126,75.4921,75.2937,75.4071,20215.0
2022-10-20 15:40:00,79.81,79.99,79.81,79.97,39791.0,75.3882,75.5582,75.3882,75.5393,39791.0
2022-10-20 15:45:00,79.97,80.03,79.88,80.0,35500.0,75.5393,75.596,75.4543,75.5677,35500.0
2022-10-20 15:50:00,80.02,80.21,79.97,80.15,67839.0,75.5866,75.766,75.5393,75.7094,67839.0
2022-10-20 15:55:00,80.15,80.19,80.02,80.12,280549.0,75.7094,75.7472,75.5866,75.681,280549.0
2022-10-21 09:30:00,80.51,80.73,80.31,80.57,229574.0,76.0494,76.2572,75.8605,76.1061,229574.0
2022-10-21 09:35:00,80.58,80.89,80.51,80.59,30068.0,76.1155,76.4084,76.0494,76.125,30068.0
2022-10-21 09:40:00,80.56,80.89,80.38,80.87,13921.0,76.0967,76.4084,75.9266,76.3895,13921.0
2022-10-21 09:45:00,80.95,81.36,80.87,81.24,19785.0,76.465,76.8523,76.3895,76.739,19785.0
2022-10-21 09:50:00,81.27,81.46,81.13,81.35,7274.0,76.7673,76.9468,76.6351,76.8429,7274.0
2022-10-21 09:55:00,81.37,81.61,81.3,81.53,12247.0,76.8618,77.0885,76.7957,77.0129,12247.0
2022-10-21 10:00:00,81.53,81.64,81.46,81.58,14952.0,77.0129,77.1168,76.9468,77.0601,14952.0
2022-10-21 10:05:00,81.54,81.83,81.53,81.73,14294.0,77.0224,77.2963,77.0129,77.2018,14294.0
2022-10-21 10:10:00,81.76,81.8,81.64,81.7,13348.0,77.2302,77.268,77.1168,77.1735,13348.0
2022-10-21 10:15:00,81.73,81.79,81.6,81.66,19459.0,77.2018,77.2585,77.079,77.1357,19459.0
2022-10-21 10:20:00,81.66,81.69,81.35,81.35,19494.0,77.1357,77.1641,76.8429,76.8429,19494.0
2022-10-21 10:25:00,81.38,81.4,81.23,81.25,12228.0,76.8712,76.8901,76.7295,76.7484,12228.0
2022-10-21 10:30:00,81.25,81.36,81.05,81.08,13663.0,76.7484,76.8523,76.5595,76.5878,13663.0
2022-10-21 10:35:00,81.09,81.23,80.91,81.2,39278.0,76.5973,76.7295,76.4273,76.7012,39278.0
2022-10-21 10:40:00,81.22,81.47,81.18,81.35,25959.0,76.7201,76.9562,76.6823,76.8429,25959.0
2022-10-21 10:45:00,81.32,81.64,81.29,81.5,52652.0,76.8145,77.1168,76.7862,76.9846,52652.0
2022-10-21 10:50:00,81.5,81.75,81.5,81.68,70748.0,76.9846,77.2207,76.9846,77.1546,70748.0
2022-10-21 10:55:00,81.67,81.68,81.14,81.25,18034.0,77.1452,77.1546,76.6445,76.7484,18034.0
2022-10-21 11:00:00,81.25,81.3,81.05,81.23,41163.0,76.7484,76.7957,76.5595,76.7295,41163.0
2022-10-21 11:05:00,81.22,81.3,81.13,81.3,13393.0,76.7201,76.7957,76.6351,76.7957,13393.0
2022-10-21 11:10:00,81.32,81.46,81.32,81.39,28946.0,76.8145,76.9468,76.8145,76.8807,28946.0
2022-10-21 11:15:00,81.38,81.48,81.33,81.39,7905.0,76.8712,76.9657,76.824,76.8807,7905.0
2022-10-21 11:20:00,81.36,81.58,81.25,81.44,13931.0,76.8523,77.0601,76.7484,76.9279,13931.0
2022-10-21 11:25:00,81.47,81.67,81.46,81.62,14374.0,76.9562,77.1452,76.9468,77.0979,14374.0
2022-10-21 11:30:00,81.66,81.95,81.63,81.9,9194.0,77.1357,77.4096,77.1074,77.3624,9194.0
2022-10-21 11:35:00,81.91,81.92,81.69,81.8,10642.0,77.3719,77.3813,77.1641,77.268,10642.0
2022-10-21 11:40:00,81.81,82.01,81.74,81.97,18958.0,77.2774,77.4663,77.2113,77.4285,18958.0
2022-10-21 11:45:00,81.97,82.06,81.93,82.05,21485.0,77.4285,77.5136,77.3908,77.5041,21485.0
2022-10-21 11:50:00,82.06,82.13,81.9,81.95,11974.0,77.5136,77.5797,77.3624,77.4096,11974.0
2022-10-21 11:55:00,81.93,82.14,81.91,82.13,20631.0,77.3908,77.5891,77.3719,77.5797,20631.0
2022-10-21 12:00:00,82.14,82.39,82.13,82.35,25234.0,77.5891,77.8253,77.5797,77.7875,25234.0
2022-10-21 12:05:00,82.31,82.32,82.17,82.23,19220.0,77.7497,77.7591,77.6175,77.6741,19220.0
2022-10-21 12:10:00,82.22,82.22,82.06,82.15,16397.0,77.6647,77.6647,77.5136,77.5986,16397.0
2022-10-21 12:15:00,82.15,82.17,82.0,82.03,14959.0,77.5986,77.6175,77.4569,77.4852,14959.0
2022-10-21 12:20:00,82.04,82.16,81.91,82.14,34655.0,77.4947,77.608,77.3719,77.5891,34655.0
2022-10-21 12:25:00,82.16,82.24,81.97,81.99,48085.0,77.608,77.6836,77.4285,77.4474,48085.0
2022-10-21 12:30:00,82.01,82.15,82.0,82.1,26417.0,77.4663,77.5986,77.4569,77.5513,26417.0
2022-10-21 12:35:00,82.08,82.32,82.05,82.08,12164.0,77.5324,77.7591,77.5041,77.5324,12164.0
2022-10-21 12:40:00,82.1,82.28,82.1,82.19,11877.0,77.5513,77.7214,77.5513,77.6363,11877.0
2022-10-21 12:45:00,82.21,82.43,82.21,82.42,8721.0,77.6552,77.8631,77.6552,77.8536,8721.0
2022-10-21 12:50:00,82.41,82.51,82.4,82.46,9121.0,77.8442,77.9386,77.8347,77.8914,9121.0
2022-10-21 12:55:00,82.47,82.47,82.36,82.43,6359.0,77.9008,77.9008,77.7969,77.8631,6359.0
2022-10-21 13:00:00,82.46,82.6,82.44,82.6,10632.0,77.8914,78.0236,77.8725,78.0236,10632.0
2022-10-21 13:05:00,82.55,82.58,82.36,82.37,13466.0,77.9764,78.0047,77.7969,77.8064,13466.0
2022-10-21 13:10:00,82.38,82.46,82.37,82.41,7697.0,77.8158,77.8914,77.8064,77.8442,7697.0
2022-10-21 13:15:00,82.41,82.41,82.28,82.37,11810.0,77.8442,77.8442,77.7214,77.8064,11810.0
2022-10-21 13:20:00,82.36,82.43,82.24,82.25,9127.0,77.7969,77.8631,77.6836,77.693,9127.0
2022-10-21 13:25:00,82.25,82.42,82.25,82.38,59825.0,77.693,77.8536,77.693,77.8158,59825.0
2022-10-21 13:30:00,82.37,82.52,82.37,82.42,12200.0,77.8064,77.9481,77.8064,77.8536,12200.0
2022-10-21 13:35:00,82.4,82.53,82.4,82.53,9474.0,77.8347,77.9575,77.8347,77.9575,9474.0
2022-10-21 13:40:00,82.58,82.71,82.56,82.63,19355.0,78.0047,78.1275,77.9858,78.052,19355.0
2022-10-21 13:45:00,82.65,82.79,82.65,82.77,12674.0,78.0709,78.2031,78.0709,78.1842,12674.0
2022-10-21 13:50:00,82.8,82.85,82.77,82.8,9998.0,78.2126,78.2598,78.1842,78.2126,9998.0
2022-10-21 13:55:00,82.81,82.83,82.68,82.82,11491.0,78.222,78.2409,78.0992,78.2314,11491.0
2022-10-21 14:00:00,82.83,82.87,82.78,82.86,6513.0,78.2409,78.2787,78.1937,78.2692,6513.0
2022-10-21 14:05:00,82.86,82.98,82.81,82.95,31469.0,78.2692,78.3826,78.222,78.3542,31469.0
2022-10-21 14:10:00,82.96,82.98,82.85,82.86,9238.0,78.3637,78.3826,78.2598,78.2692,9238.0
2022-10-21 14:15:00,82.86,82.89,82.7,82.76,20574.0,78.2692,78.2976,78.1181,78.1748,20574.0
2022-10-21 14:20:00,82.77,82.81,82.73,82.73,11689.0,78.1842,78.222,78.1464,78.1464,11689.0
2022-10-21 14:25:00,82.76,82.88,82.73,82.86,15172.0,78.1748,78.2881,78.1464,78.2692,15172.0
2022-10-21 14:30:00,82.86,83.0,82.86,82.86,20660.0,78.2692,78.4015,78.2692,78.2692,20660.0
2022-10-21 14:35:00,82.84,82.85,82.73,82.8,14240.0,78.2503,78.2598,78.1464,78.2126,14240.0
2022-10-21 14:40:00,82.8,82.8,82.64,82.65,3268.0,78.2126,78.2126,78.0614,78.0709,3268.0
2022-10-21 14:45:00,82.63,82.7,82.61,82.7,8857.0,78.052,78.1181,78.0331,78.1181,8857.0
2022-10-21 14:50:00,82.71,82.71,82.63,82.64,10161.0,78.1275,78.1275,78.052,78.0614,10161.0
2022-10-21 14:55:00,82.67,82.87,82.66,82.83,16759.0,78.0898,78.2787,78.0803,78.2409,16759.0
2022-10-21 15:00:00,82.85,82.98,82.78,82.95,11515.0,78.2598,78.3826,78.1937,78.3542,11515.0
2022-10-21 15:05:00,82.94,82.94,82.85,82.89,6329.0,78.3448,78.3448,78.2598,78.2976,6329.0
2022-10-21 15:10:00,82.92,82.99,82.88,82.98,11656.0,78.3259,78.392,78.2881,78.3826,11656.0
2022-10-21 15:15:00,82.97,83.05,82.93,83.02,9774.0,78.3731,78.4487,78.3353,78.4204,9774.0
2022-10-21 15:20:00,83.02,83.16,82.98,83.16,19897.0,78.4204,78.5526,78.3826,78.5526,19897.0
2022-10-21 15:25:00,83.17,83.21,83.11,83.19,31600.0,78.5621,78.5998,78.5054,78.5809,31600.0
2022-10-21 15:30:00,83.2,83.21,83.15,83.21,37113.0,78.5904,78.5998,78.5432,78.5998,37113.0
2022-10-21 15:35:00,83.2,83.21,83.06,83.19,35778.0,78.5904,78.5998,78.4581,78.5809,35778.0
2022-10-21 15:40:00,83.2,83.36,83.2,83.31,54935.0,78.5904,78.7415,78.5904,78.6943,54935.0
2022-10-21 15:45:00,83.29,83.32,83.21,83.32,40117.0,78.6754,78.7037,78.5998,78.7037,40117.0
2022-10-21 15:50:00,83.3,83.31,83.03,83.11,60112.0,78.6848,78.6943,78.4298,78.5054,60112.0
2022-10-21 15:55:00,83.08,83.26,83.01,83.13,287994.0,78.477,78.6471,78.4109,78.5243,287994.0
2022-10-24 09:30:00,83.65,83.81,83.47,83.81,42279.0,79.0155,79.1666,78.8454,79.1666,42279.0
2022-10-24 09:35:00,83.81,84.22,83.67,83.94,15297.0,79.1666,79.5539,79.0344,79.2894,15297.0
2022-10-24 09:40:00,83.88,83.93,83.57,83.67,15397.0,79.2327,79.2799,78.9399,79.0344,15397.0
2022-10-24 09:45:00,83.69,84.5,83.64,84.15,32529.0,79.0532,79.8184,79.006,79.4878,32529.0
2022-10-24 09:50:00,84.15,84.3,83.98,84.28,16731.0,79.4878,79.6294,79.3272,79.6106,16731.0
2022-10-24 09:55:00,84.28,84.35,84.0,84.17,22370.0,79.6106,79.6767,79.3461,79.5066,22370.0
2022-10-24 10:00:00,84.14,84.18,83.58,83.58,39924.0,79.4783,79.5161,78.9493,78.9493,39924.0
2022-10-24 10:05:00,83.49,83.64,83.36,83.5,22149.0,78.8643,79.006,78.7415,78.8738,22149.0
2022-10-24 10:10:00,83.49,83.79,83.48,83.79,9656.0,78.8643,79.1477,78.8549,79.1477,9656.0
2022-10-24 10:15:00,83.75,83.81,83.56,83.74,11230.0,79.1099,79.1666,78.9304,79.1005,11230.0
2022-10-24 10:20:00,83.71,83.74,83.19,83.29,13084.0,79.0721,79.1005,78.5809,78.6754,13084.0
2022-10-24 10:25:00,83.32,83.51,83.22,83.51,18944.0,78.7037,78.8832,78.6093,78.8832,18944.0
2022-10-24 10:30:00,83.47,83.73,83.43,83.68,8106.0,78.8454,79.091,78.8076,79.0438,8106.0
2022-10-24 10:35:00,83.76,83.91,83.7,83.75,13737.0,79.1194,79.2611,79.0627,79.1099,13737.0
2022-10-24 10:40:00,83.72,83.79,83.46,83.52,8819.0,79.0816,79.1477,78.836,78.8927,8819.0
2022-10-24 10:45:00,83.5,83.5,83.29,83.32,23829.0,78.8738,78.8738,78.6754,78.7037,23829.0
2022-10-24 10:50:00,83.33,83.74,83.33,83.68,16730.0,78.7132,79.1005,78.7132,79.0438,16730.0
2022-10-24 10:55:00,83.68,83.78,83.53,83.69,8538.0,79.0438,79.1383,78.9021,79.0532,8538.0
2022-10-24 11:00:00,83.69,83.77,83.53,83.62,6432.0,79.0532,79.1288,78.9021,78.9871,6432.0
2022-10-24 11:05:00,83.65,83.7,83.43,83.46,21449.0,79.0155,79.0627,78.8076,78.836,21449.0
2022-10-24 11:10:00,83.45,83.54,83.43,83.52,21485.0,78.8265,78.9116,78.8076,78.8927,21485.0
2022-10-24 11:15:00,83.53,83.67,83.31,83.35,16794.0,78.9021,79.0344,78.6943,78.7321,16794.0
2022-10-24 11:20:00,83.35,83.55,83.35,83.5,11087.0,78.7321,78.921,78.7321,78.8738,11087.0
2022-10-24 11:25:00,83.51,83.51,83.34,83.42,31989.0,78.8832,78.8832,78.7226,78.7982,31989.0
2022-10-24 11:30:00,83.44,83.49,83.37,83.45,12593.0,78.8171,78.8643,78.751,78.8265,12593.0
2022-10-24 11:35:00,83.46,83.67,83.46,83.58,23301.0,78.836,79.0344,78.836,78.9493,23301.0
2022-10-24 11:40:00,83.59,83.72,83.55,83.67,26874.0,78.9588,79.0816,78.921,79.0344,26874.0
2022-10-24 11:45:00,83.67,83.79,83.59,83.79,15727.0,79.0344,79.1477,78.9588,79.1477,15727.0
2022-10-24 11:50:00,83.8,83.98,83.8,83.93,12118.0,79.1571,79.3272,79.1571,79.2799,12118.0
2022-10-24 11:55:00,83.95,84.01,83.91,83.94,9820.0,79.2988,79.3555,79.2611,79.2894,9820.0
2022-10-24 12:00:00,83.92,83.98,83.78,83.79,17453.0,79.2705,79.3272,79.1383,79.1477,17453.0
2022-10-24 12:05:00,83.82,83.88,83.75,83.75,11817.0,79.176,79.2327,79.1099,79.1099,11817.0
2022-10-24 12:10:00,83.79,83.92,83.79,83.87,10629.0,79.1477,79.2705,79.1477,79.2233,10629.0
2022-10-24 12:15:00,83.81,83.88,83.75,83.85,6396.0,79.1666,79.2327,79.1099,79.2044,6396.0
2022-10-24 12:20:00,83.86,83.86,83.7,83.82,9222.0,79.2138,79.2138,79.0627,79.176,9222.0
2022-10-24 12:25:00,83.84,83.85,83.72,83.73,32071.0,79.1949,79.2044,79.0816,79.091,32071.0
2022-10-24 12:30:00,83.73,83.75,83.59,83.62,14830.0,79.091,79.1099,78.9588,78.9871,14830.0
2022-10-24 12:35:00,83.62,83.75,83.58,83.69,16229.0,78.9871,79.1099,78.9493,79.0532,16229.0
2022-10-24 12:40:00,83.67,83.69,83.56,83.69,10584.0,79.0344,79.0532,78.9304,79.0532,10584.0
2022-10-24 12:45:00,83.74,83.78,83.71,83.76,14915.0,79.1005,79.1383,79.0721,79.1194,14915.0
2022-10-24 12:50:00,83.77,83.81,83.73,83.8,25658.0,79.1288,79.1666,79.091,79.1571,25658.0
2022-10-24 12:55:00,83.78,83.8,83.54,83.54,46100.0,79.1383,79.1571,78.9116,78.9116,46100.0
2022-10-24 13:00:00,83.54,83.66,83.54,83.64,8729.0,78.9116,79.0249,78.9116,79.006,8729.0
2022-10-24 13:05:00,83.65,83.72,83.57,83.72,11582.0,79.0155,79.0816,78.9399,79.0816,11582.0
2022-10-24 13:10:00,83.72,83.72,83.63,83.7,9230.0,79.0816,79.0816,78.9966,79.0627,9230.0
2022-10-24 13:15:00,83.7,83.74,83.67,83.73,5859.0,79.0627,79.1005,79.0344,79.091,5859.0
2022-10-24 13:20:00,83.73,83.73,83.66,83.72,11281.0,79.091,79.091,79.0249,79.0816,11281.0
2022-10-24 13:25:00,83.74,83.81,83.69,83.76,23167.0,79.1005,79.1666,79.0532,79.1194,23167.0
2022-10-24 13:30:00,83.73,83.77,83.68,83.76,8986.0,79.091,79.1288,79.0438,79.1194,8986.0
2022-10-24 13:35:00,83.76,83.8,83.68,83.79,8724.0,79.1194,79.1571,79.0438,79.1477,8724.0
2022-10-24 13:40:00,83.8,83.87,83.8,83.83,5841.0,79.1571,79.2233,79.1571,79.1855,5841.0
2022-10-24 13:45:00,83.85,83.88,83.78,83.8,6555.0,79.2044,79.2327,79.1383,79.1571,6555.0
2022-10-24 13:50:00,83.81,83.89,83.79,83.85,6500.0,79.1666,79.2422,79.1477,79.2044,6500.0
2022-10-24 13:55:00,83.87,83.91,83.78,83.82,8060.0,79.2233,79.2611,79.1383,79.176,8060.0
2022-10-24 14:00:00,83.82,83.99,83.82,83.97,10423.0,79.176,79.3366,79.176,79.3177,10423.0
2022-10-24 14:05:00,83.95,84.03,83.94,84.03,6855.0,79.2988,79.3744,79.2894,79.3744,6855.0
2022-10-24 14:10:00,84.03,84.03,83.97,83.98,4767.0,79.3744,79.3744,79.3177,79.3272,4767.0
2022-10-24 14:15:00,84.0,84.02,83.95,83.96,6539.0,79.3461,79.365,79.2988,79.3083,6539.0
2022-10-24 14:20:00,83.97,83.98,83.88,83.96,5972.0,79.3177,79.3272,79.2327,79.3083,5972.0
2022-10-24 14:25:00,83.97,84.03,83.94,84.0,5567.0,79.3177,79.3744,79.2894,79.3461,5567.0
2022-10-24 14:30:00,84.0,84.05,84.0,84.04,4241.0,79.3461,79.3933,79.3461,79.3839,4241.0
2022-10-24 14:35:00,84.05,84.08,84.01,84.08,6061.0,79.3933,79.4216,79.3555,79.4216,6061.0
2022-10-24 14:40:00,84.08,84.26,84.03,84.19,6662.0,79.4216,79.5917,79.3744,79.5255,6662.0
2022-10-24 14:45:00,84.19,84.26,84.17,84.23,35193.0,79.5255,79.5917,79.5066,79.5633,35193.0
2022-10-24 14:50:00,84.23,84.26,84.21,84.23,9506.0,79.5633,79.5917,79.5444,79.5633,9506.0
2022-10-24 14:55:00,84.23,84.29,84.17,84.24,6881.0,79.5633,79.62,79.5066,79.5728,6881.0
2022-10-24 15:00:00,84.23,84.26,84.15,84.21,7931.0,79.5633,79.5917,79.4878,79.5444,7931.0
2022-10-24 15:05:00,84.21,84.21,84.15,84.15,6582.0,79.5444,79.5444,79.4878,79.4878,6582.0
2022-10-24 15:10:00,84.15,84.21,84.15,84.18,7039.0,79.4878,79.5444,79.4878,79.5161,7039.0
2022-10-24 15:15:00,84.19,84.27,84.19,84.24,11009.0,79.5255,79.6011,79.5255,79.5728,11009.0
2022-10-24 15:20:00,84.23,84.23,84.1,84.17,10563.0,79.5633,79.5633,79.4405,79.5066,10563.0
2022-10-24 15:25:00,84.17,84.23,84.1,84.1,14837.0,79.5066,79.5633,79.4405,79.4405,14837.0
2022-10-24 15:30:00,84.12,84.16,84.02,84.03,20179.0,79.4594,79.4972,79.365,79.3744,20179.0
2022-10-24 15:35:00,84.05,84.06,83.95,84.0,27659.0,79.3933,79.4027,79.2988,79.3461,27659.0
2022-10-24 15:40:00,84.02,84.02,83.88,83.88,21320.0,79.365,79.365,79.2327,79.2327,21320.0
2022-10-24 15:45:00,83.88,83.95,83.84,83.85,26858.0,79.2327,79.2988,79.1949,79.2044,26858.0
2022-10-24 15:50:00,83.83,83.88,83.65,83.66,56862.0,79.1855,79.2327,79.0155,79.0249,56862.0
2022-10-24 15:55:00,83.66,84.01,83.62,83.92,184506.0,79.0249,79.3555,78.9871,79.2705,184506.0
2022-10-25 09:30:00,83.44,83.85,83.32,83.73,60120.0,78.8171,79.2044,78.7037,79.091,60120.0
2022-10-25 09:35:00,83.81,83.9,83.57,83.86,16501.0,79.1666,79.2516,78.9399,79.2138,16501.0
2022-10-25 09:40:00,83.9,84.01,83.63,83.69,14429.0,79.2516,79.3555,78.9966,79.0532,14429.0
2022-10-25 09:45:00,83.76,84.38,83.72,84.28,18232.0,79.1194,79.705,79.0816,79.6106,18232.0
2022-10-25 09:50:00,84.28,84.32,84.12,84.31,6023.0,79.6106,79.6483,79.4594,79.6389,6023.0
2022-10-25 09:55:00,84.33,84.36,84.21,84.3,15170.0,79.6578,79.6861,79.5444,79.6294,15170.0
2022-10-25 10:00:00,84.35,84.5,84.11,84.14,15456.0,79.6767,79.8184,79.45,79.4783,15456.0
2022-10-25 10:05:00,84.04,84.09,83.87,83.98,11258.0,79.3839,79.4311,79.2233,79.3272,11258.0
2022-10-25 10:10:00,83.98,84.12,83.88,84.01,14249.0,79.3272,79.4594,79.2327,79.3555,14249.0
2022-10-25 10:15:00,84.01,84.2,84.01,84.08,11346.0,79.3555,79.535,79.3555,79.4216,11346.0
2022-10-25 10:20:00,84.14,84.21,84.06,84.21,9187.0,79.4783,79.5444,79.4027,79.5444,9187.0
2022-10-25 10:25:00,84.24,84.36,84.21,84.36,6062.0,79.5728,79.6861,79.5444,79.6861,6062.0
2022-10-25 10:30:00,84.37,84.41,84.27,84.29,9159.0,79.6956,79.7334,79.6011,79.62,9159.0
2022-10-25 10:35:00,84.29,84.29,83.97,84.04,8743.0,79.62,79.62,79.3177,79.3839,8743.0
2022-10-25 10:40:00,84.04,84.08,83.96,83.97,10203.0,79.3839,79.4216,79.3083,79.3177,10203.0
2022-10-25 10:45:00,83.97,84.13,83.96,84.1,19282.0,79.3177,79.4689,79.3083,79.4405,19282.0
2022-10-25 10:50:00,84.13,84.18,84.07,84.11,5682.0,79.4689,79.5161,79.4122,79.45,5682.0
2022-10-25 10:55:00,84.15,84.22,84.08,84.12,23281.0,79.4878,79.5539,79.4216,79.4594,23281.0
2022-10-25 11:00:00,84.14,84.21,84.13,84.15,5962.0,79.4783,79.5444,79.4689,79.4878,5962.0
2022-10-25 11:05:00,84.19,84.5,84.19,84.45,15596.0,79.5255,79.8184,79.5255,79.7711,15596.0
2022-10-25 11:10:00,84.44,84.44,84.34,84.35,12737.0,79.7617,79.7617,79.6672,79.6767,12737.0
2022-10-25 11:15:00,84.36,84.44,84.32,84.36,13404.0,79.6861,79.7617,79.6483,79.6861,13404.0
2022-10-25 11:20:00,84.37,84.37,84.25,84.31,9962.0,79.6956,79.6956,79.5822,79.6389,9962.0
2022-10-25 11:25:00,84.31,84.31,84.12,84.13,23188.0,79.6389,79.6389,79.4594,79.4689,23188.0
2022-10-25 11:30:00,84.14,84.27,84.1,84.21,23651.0,79.4783,79.6011,79.4405,79.5444,23651.0
2022-10-25 11:35:00,84.21,84.27,84.14,84.26,16455.0,79.5444,79.6011,79.4783,79.5917,16455.0
2022-10-25 11:40:00,84.24,84.36,84.19,84.35,27488.0,79.5728,79.6861,79.5255,79.6767,27488.0
2022-10-25 11:45:00,84.34,84.34,84.19,84.2,21522.0,79.6672,79.6672,79.5255,79.535,21522.0
2022-10-25 11:50:00,84.2,84.24,84.14,84.23,24063.0,79.535,79.5728,79.4783,79.5633,24063.0
2022-10-25 11:55:00,84.23,84.26,84.18,84.21,20744.0,79.5633,79.5917,79.5161,79.5444,20744.0
2022-10-25 12:00:00,84.22,84.24,84.18,84.2,23647.0,79.5539,79.5728,79.5161,79.535,23647.0
2022-10-25 12:05:00,84.2,84.26,84.06,84.25,35173.0,79.535,79.5917,79.4027,79.5822,35173.0
2022-10-25 12:10:00,84.26,84.33,84.25,84.27,29632.0,79.5917,79.6578,79.5822,79.6011,29632.0
2022-10-25 12:15:00,84.25,84.47,84.24,84.45,14765.0,79.5822,79.79,79.5728,79.7711,14765.0
2022-10-25 12:20:00,84.46,84.48,84.38,84.38,6920.0,79.7806,79.7995,79.705,79.705,6920.0
2022-10-25 12:25:00,84.37,84.45,84.33,84.42,24274.0,79.6956,79.7711,79.6578,79.7428,24274.0
2022-10-25 12:30:00,84.4,84.52,84.4,84.44,48573.0,79.7239,79.8373,79.7239,79.7617,48573.0
2022-10-25 12:35:00,84.43,84.47,84.39,84.45,7610.0,79.7522,79.79,79.7145,79.7711,7610.0
2022-10-25 12:40:00,84.45,84.48,84.42,84.45,5264.0,79.7711,79.7995,79.7428,79.7711,5264.0
2022-10-25 12:45:00,84.45,84.48,84.3,84.3,8461.0,79.7711,79.7995,79.6294,79.6294,8461.0
2022-10-25 12:50:00,84.28,84.29,84.16,84.18,9022.0,79.6106,79.62,79.4972,79.5161,9022.0
2022-10-25 12:55:00,84.17,84.26,84.16,84.23,11000.0,79.5066,79.5917,79.4972,79.5633,11000.0
2022-10-25 13:00:00,84.22,84.36,84.17,84.17,14375.0,79.5539,79.6861,79.5066,79.5066,14375.0
2022-10-25 13:05:00,84.16,84.33,84.13,84.25,25308.0,79.4972,79.6578,79.4689,79.5822,25308.0
2022-10-25 13:10:00,84.24,84.36,84.2,84.2,26179.0,79.5728,79.6861,79.535,79.535,26179.0
2022-10-25 13:15:00,84.2,84.28,84.11,84.2,11223.0,79.535,79.6106,79.45,79.535,11223.0
2022-10-25 13:20:00,84.22,84.22,84.15,84.18,6261.0,79.5539,79.5539,79.4878,79.5161,6261.0
2022-10-25 13:25:00,84.2,84.32,84.2,84.29,9122.0,79.535,79.6483,79.535,79.62,9122.0
2022-10-25 13:30:00,84.29,84.41,84.29,84.4,5975.0,79.62,79.7334,79.62,79.7239,5975.0
2022-10-25 13:35:00,84.38,84.38,84.24,84.24,12064.0,79.705,79.705,79.5728,79.5728,12064.0
2022-10-25 13:40:00,84.27,84.29,84.17,84.19,8778.0,79.6011,79.62,79.5066,79.5255,8778.0
2022-10-25 13:45:00,84.19,84.2,84.1,84.18,8340.0,79.5255,79.535,79.4405,79.5161,8340.0
2022-10-25 13:50:00,84.19,84.19,84.14,84.16,12331.0,79.5255,79.5255,79.4783,79.4972,12331.0
2022-10-25 13:55:00,84.15,84.19,84.11,84.16,9632.0,79.4878,79.5255,79.45,79.4972,9632.0
2022-10-25 14:00:00,84.15,84.33,84.13,84.33,19542.0,79.4878,79.6578,79.4689,79.6578,19542.0
2022-10-25 14:05:00,84.32,84.42,84.3,84.41,8385.0,79.6483,79.7428,79.6294,79.7334,8385.0
2022-10-25 14:10:00,84.42,84.44,84.4,84.43,5505.0,79.7428,79.7617,79.7239,79.7522,5505.0
2022-10-25 14:15:00,84.42,84.53,84.42,84.49,12001.0,79.7428,79.8467,79.7428,79.8089,12001.0
2022-10-25 14:20:00,84.49,84.49,84.4,84.41,10089.0,79.8089,79.8089,79.7239,79.7334,10089.0
2022-10-25 14:25:00,84.41,84.46,84.4,84.44,9617.0,79.7334,79.7806,79.7239,79.7617,9617.0
2022-10-25 14:30:00,84.47,84.61,84.46,84.61,12148.0,79.79,79.9223,79.7806,79.9223,12148.0
2022-10-25 14:35:00,84.62,84.62,84.52,84.54,9646.0,79.9317,79.9317,79.8373,79.8561,9646.0
2022-10-25 14:40:00,84.55,84.63,84.48,84.49,28957.0,79.8656,79.9412,79.7995,79.8089,28957.0
2022-10-25 14:45:00,84.5,84.5,84.32,84.33,14710.0,79.8184,79.8184,79.6483,79.6578,14710.0
2022-10-25 14:50:00,84.34,84.42,84.33,84.38,14217.0,79.6672,79.7428,79.6578,79.705,14217.0
2022-10-25 14:55:00,84.36,84.37,84.26,84.29,16634.0,79.6861,79.6956,79.5917,79.62,16634.0
2022-10-25 15:00:00,84.29,84.4,84.29,84.38,11325.0,79.62,79.7239,79.62,79.705,11325.0
2022-10-25 15:05:00,84.4,84.47,84.38,84.46,13221.0,79.7239,79.79,79.705,79.7806,13221.0
2022-10-25 15:10:00,84.46,84.49,84.45,84.49,15585.0,79.7806,79.8089,79.7711,79.8089,15585.0
2022-10-25 15:15:00,84.49,84.49,84.36,84.38,14476.0,79.8089,79.8089,79.6861,79.705,14476.0
2022-10-25 15:20:00,84.39,84.51,84.37,84.51,13041.0,79.7145,79.8278,79.6956,79.8278,13041.0
2022-10-25 15:25:00,84.52,84.66,84.5,84.65,31514.0,79.8373,79.9695,79.8184,79.9601,31514.0
2022-10-25 15:30:00,84.67,84.76,84.66,84.71,22129.0,79.9789,80.064,79.9695,80.0167,22129.0
2022-10-25 15:35:00,84.72,84.73,84.62,84.7,19353.0,80.0262,80.0356,79.9317,80.0073,19353.0
2022-10-25 15:40:00,84.69,84.73,84.64,84.72,16397.0,79.9978,80.0356,79.9506,80.0262,16397.0
2022-10-25 15:45:00,84.72,84.72,84.63,84.67,26476.0,80.0262,80.0262,79.9412,79.9789,26476.0
2022-10-25 15:50:00,84.68,84.69,84.52,84.52,54287.0,79.9884,79.9978,79.8373,79.8373,54287.0
2022-10-25 15:55:00,84.51,84.59,84.43,84.55,165116.0,79.8278,79.9034,79.7522,79.8656,165116.0
2022-10-26 09:30:00,84.97,85.15,84.65,84.79,57314.0,80.2623,80.4324,79.9601,80.0923,57314.0
2022-10-26 09:35:00,84.75,84.89,84.7,84.78,18773.0,80.0545,80.1868,80.0073,80.0829,18773.0
2022-10-26 09:40:00,84.74,84.81,84.2,84.23,16958.0,80.0451,80.1112,79.535,79.5633,16958.0
2022-10-26 09:45:00,84.2,84.4,84.02,84.18,31415.0,79.535,79.7239,79.365,79.5161,31415.0
2022-10-26 09:50:00,84.22,84.34,84.05,84.06,35508.0,79.5539,79.6672,79.3933,79.4027,35508.0
2022-10-26 09:55:00,84.06,84.16,83.99,84.11,29127.0,79.4027,79.4972,79.3366,79.45,29127.0
2022-10-26 10:00:00,84.13,84.65,84.11,84.58,44977.0,79.4689,79.9601,79.45,79.8939,44977.0
2022-10-26 10:05:00,84.54,84.63,84.38,84.59,30885.0,79.8561,79.9412,79.705,79.9034,30885.0
2022-10-26 10:10:00,84.59,84.69,84.5,84.57,24989.0,79.9034,79.9978,79.8184,79.8845,24989.0
2022-10-26 10:15:00,84.63,84.72,84.48,84.72,22305.0,79.9412,80.0262,79.7995,80.0262,22305.0
2022-10-26 10:20:00,84.71,84.92,84.66,84.67,11425.0,80.0167,80.2151,79.9695,79.9789,11425.0
2022-10-26 10:25:00,84.67,85.0,84.66,84.92,7046.0,79.9789,80.2907,79.9695,80.2151,7046.0
2022-10-26 10:30:00,84.93,84.93,84.6,84.73,11300.0,80.2245,80.2245,79.9128,80.0356,11300.0
2022-10-26 10:35:00,84.7,84.84,84.66,84.82,5867.0,80.0073,80.1395,79.9695,80.1206,5867.0
2022-10-26 10:40:00,84.88,85.02,84.83,85.02,9278.0,80.1773,80.3096,80.1301,80.3096,9278.0
2022-10-26 10:45:00,85.03,85.07,84.91,84.97,16788.0,80.319,80.3568,80.2056,80.2623,16788.0
2022-10-26 10:50:00,85.0,85.08,84.97,85.08,13570.0,80.2907,80.3662,80.2623,80.3662,13570.0
2022-10-26 10:55:00,85.04,85.04,84.92,84.94,9897.0,80.3284,80.3284,80.2151,80.234,9897.0
2022-10-26 11:00:00,84.96,85.29,84.96,85.25,19022.0,80.2529,80.5646,80.2529,80.5268,19022.0
2022-10-26 11:05:00,85.24,85.42,85.23,85.42,9594.0,80.5174,80.6874,80.5079,80.6874,9594.0
2022-10-26 11:10:00,85.39,85.63,85.34,85.53,11880.0,80.6591,80.8858,80.6118,80.7913,11880.0
2022-10-26 11:15:00,85.53,85.58,85.46,85.48,12139.0,80.7913,80.8385,80.7252,80.7441,12139.0
2022-10-26 11:20:00,85.46,85.55,85.46,85.51,11642.0,80.7252,80.8102,80.7252,80.7724,11642.0
2022-10-26 11:25:00,85.51,85.52,85.43,85.48,8825.0,80.7724,80.7819,80.6968,80.7441,8825.0
2022-10-26 11:30:00,85.47,85.62,85.44,85.62,6920.0,80.7346,80.8763,80.7063,80.8763,6920.0
2022-10-26 11:35:00,85.6,85.69,85.56,85.63,7970.0,80.8574,80.9424,80.8196,80.8858,7970.0
2022-10-26 11:40:00,85.61,85.71,85.6,85.66,14357.0,80.8669,80.9613,80.8574,80.9141,14357.0
2022-10-26 11:45:00,85.67,85.69,85.62,85.69,8538.0,80.9235,80.9424,80.8763,80.9424,8538.0
2022-10-26 11:50:00,85.73,85.74,85.64,85.67,6482.0,80.9802,80.9897,80.8952,80.9235,6482.0
2022-10-26 11:55:00,85.66,85.72,85.61,85.71,12868.0,80.9141,80.9708,80.8669,80.9613,12868.0
2022-10-26 12:00:00,85.7,85.87,85.7,85.87,11483.0,80.9519,81.1125,80.9519,81.1125,11483.0
2022-10-26 12:05:00,85.82,85.83,85.68,85.76,14011.0,81.0652,81.0747,80.933,81.0086,14011.0
2022-10-26 12:10:00,85.81,85.84,85.73,85.78,8683.0,81.0558,81.0841,80.9802,81.0274,8683.0
2022-10-26 12:15:00,85.78,85.94,85.71,85.92,17820.0,81.0274,81.1786,80.9613,81.1597,17820.0
2022-10-26 12:20:00,85.88,85.91,85.83,85.88,4714.0,81.1219,81.1502,81.0747,81.1219,4714.0
2022-10-26 12:25:00,85.9,85.91,85.76,85.81,5795.0,81.1408,81.1502,81.0086,81.0558,5795.0
2022-10-26 12:30:00,85.84,85.95,85.83,85.83,8601.0,81.0841,81.188,81.0747,81.0747,8601.0
2022-10-26 12:35:00,85.85,85.91,85.83,85.84,5466.0,81.0936,81.1502,81.0747,81.0841,5466.0
2022-10-26 12:40:00,85.84,85.89,85.8,85.86,8917.0,81.0841,81.1314,81.0463,81.103,8917.0
2022-10-26 12:45:00,85.83,85.86,85.67,85.69,12192.0,81.0747,81.103,80.9235,80.9424,12192.0
2022-10-26 12:50:00,85.66,85.71,85.6,85.64,9714.0,80.9141,80.9613,80.8574,80.8952,9714.0
2022-10-26 12:55:00,85.59,85.64,85.4,85.48,9524.0,80.848,80.8952,80.6685,80.7441,9524.0
2022-10-26 13:00:00,85.49,85.49,85.32,85.36,27700.0,80.7535,80.7535,80.5929,80.6307,27700.0
2022-10-26 13:05:00,85.36,85.48,85.3,85.48,11493.0,80.6307,80.7441,80.574,80.7441,11493.0
2022-10-26 13:10:00,85.46,85.52,85.38,85.38,11141.0,80.7252,80.7819,80.6496,80.6496,11141.0
2022-10-26 13:15:00,85.36,85.43,85.26,85.43,11843.0,80.6307,80.6968,80.5363,80.6968,11843.0
2022-10-26 13:20:00,85.43,85.46,85.31,85.37,11184.0,80.6968,80.7252,80.5835,80.6402,11184.0
2022-10-26 13:25:00,85.35,85.35,85.24,85.26,10956.0,80.6213,80.6213,80.5174,80.5363,10956.0
2022-10-26 13:30:00,85.27,85.29,85.1,85.13,16251.0,80.5457,80.5646,80.3851,80.4135,16251.0
2022-10-26 13:35:00,85.14,85.35,85.14,85.32,11573.0,80.4229,80.6213,80.4229,80.5929,11573.0
2022-10-26 13:40:00,85.3,85.36,85.26,85.27,5468.0,80.574,80.6307,80.5363,80.5457,5468.0
2022-10-26 13:45:00,85.24,85.3,85.21,85.23,7500.0,80.5174,80.574,80.489,80.5079,7500.0
2022-10-26 13:50:00,85.24,85.34,85.24,85.31,5934.0,80.5174,80.6118,80.5174,80.5835,5934.0
2022-10-26 13:55:00,85.36,85.36,85.25,85.32,5526.0,80.6307,80.6307,80.5268,80.5929,5526.0
2022-10-26 14:00:00,85.33,85.49,85.33,85.49,7415.0,80.6024,80.7535,80.6024,80.7535,7415.0
2022-10-26 14:05:00,85.48,85.49,85.4,85.44,5633.0,80.7441,80.7535,80.6685,80.7063,5633.0
2022-10-26 14:10:00,85.44,85.49,85.4,85.44,7629.0,80.7063,80.7535,80.6685,80.7063,7629.0
2022-10-26 14:15:00,85.42,85.44,85.38,85.39,3719.0,80.6874,80.7063,80.6496,80.6591,3719.0
2022-10-26 14:20:00,85.39,85.41,85.27,85.33,5502.0,80.6591,80.6779,80.5457,80.6024,5502.0
2022-10-26 14:25:00,85.32,85.38,85.23,85.27,5788.0,80.5929,80.6496,80.5079,80.5457,5788.0
2022-10-26 14:30:00,85.27,85.28,85.2,85.2,6513.0,80.5457,80.5551,80.4796,80.4796,6513.0
2022-10-26 14:35:00,85.22,85.41,85.21,85.4,8552.0,80.4985,80.6779,80.489,80.6685,8552.0
2022-10-26 14:40:00,85.42,85.42,85.24,85.25,8222.0,80.6874,80.6874,80.5174,80.5268,8222.0
2022-10-26 14:45:00,85.27,85.33,85.23,85.26,10630.0,80.5457,80.6024,80.5079,80.5363,10630.0
2022-10-26 14:50:00,85.27,85.27,85.21,85.27,5622.0,80.5457,80.5457,80.489,80.5457,5622.0
2022-10-26 14:55:00,85.25,85.34,85.22,85.28,6177.0,80.5268,80.6118,80.4985,80.5551,6177.0
2022-10-26 15:00:00,85.25,85.25,85.05,85.06,8280.0,80.5268,80.5268,80.3379,80.3473,8280.0
2022-10-26 15:05:00,85.09,85.15,85.06,85.15,6550.0,80.3757,80.4324,80.3473,80.4324,6550.0
2022-10-26 15:10:00,85.15,85.18,85.04,85.18,8619.0,80.4324,80.4607,80.3284,80.4607,8619.0
2022-10-26 15:15:00,85.17,85.29,85.16,85.25,6896.0,80.4512,80.5646,80.4418,80.5268,6896.0
2022-10-26 15:20:00,85.25,85.25,85.11,85.12,7708.0,80.5268,80.5268,80.3946,80.404,7708.0
2022-10-26 15:25:00,85.15,85.2,85.08,85.2,11423.0,80.4324,80.4796,80.3662,80.4796,11423.0
2022-10-26 15:30:00,85.18,85.26,85.17,85.22,10829.0,80.4607,80.5363,80.4512,80.4985,10829.0
2022-10-26 15:35:00,85.19,85.26,85.15,85.2,13537.0,80.4701,80.5363,80.4324,80.4796,13537.0
2022-10-26 15:40:00,85.19,85.34,85.19,85.33,12479.0,80.4701,80.6118,80.4701,80.6024,12479.0
2022-10-26 15:45:00,85.32,85.41,85.3,85.36,30071.0,80.5929,80.6779,80.574,80.6307,30071.0
2022-10-26 15:50:00,85.43,85.43,85.25,85.37,37589.0,80.6968,80.6968,80.5268,80.6402,37589.0
2022-10-26 15:55:00,85.37,85.37,85.1,85.2,127315.0,80.6402,80.6402,80.3851,80.4796,127315.0
2022-10-27 09:30:00,86.42,86.79,86.39,86.55,76987.0,81.632,81.9815,81.6037,81.7548,76987.0
2022-10-27 09:35:00,86.49,86.76,86.42,86.76,16800.0,81.6981,81.9532,81.632,81.9532,16800.0
2022-10-27 09:40:00,86.76,86.85,86.51,86.54,24466.0,81.9532,82.0382,81.717,81.7453,24466.0
2022-10-27 09:45:00,86.57,86.64,86.11,86.21,23281.0,81.7737,81.8398,81.3392,81.4336,23281.0
2022-10-27 09:50:00,86.22,86.34,86.04,86.17,30786.0,81.4431,81.5564,81.273,81.3958,30786.0
2022-10-27 09:55:00,86.12,86.41,86.07,86.36,22842.0,81.3486,81.6225,81.3014,81.5753,22842.0
2022-10-27 10:00:00,86.35,86.65,86.31,86.65,15933.0,81.5659,81.8492,81.5281,81.8492,15933.0
2022-10-27 10:05:00,86.64,87.03,86.64,86.88,20861.0,81.8398,82.2082,81.8398,82.0665,20861.0
2022-10-27 10:10:00,86.86,87.06,86.67,87.03,13884.0,82.0476,82.2365,81.8681,82.2082,13884.0
2022-10-27 10:15:00,87.0,87.06,86.94,86.98,8912.0,82.1799,82.2365,82.1232,82.161,8912.0
2022-10-27 10:20:00,86.97,87.06,86.86,86.89,25453.0,82.1515,82.2365,82.0476,82.0759,25453.0
2022-10-27 10:25:00,86.89,87.03,86.86,86.95,33859.0,82.0759,82.2082,82.0476,82.1326,33859.0
2022-10-27 10:30:00,86.96,87.13,86.94,87.04,13181.0,82.1421,82.3027,82.1232,82.2176,13181.0
2022-10-27 10:35:00,86.98,87.01,86.82,86.89,12510.0,82.161,82.1893,82.0098,82.0759,12510.0
2022-10-27 10:40:00,86.87,86.91,86.79,86.83,12121.0,82.0571,82.0948,81.9815,82.0193,12121.0
2022-10-27 10:45:00,86.8,86.96,86.74,86.9,14780.0,81.9909,82.1421,81.9343,82.0854,14780.0
2022-10-27 10:50:00,86.95,87.14,86.92,87.13,32564.0,82.1326,82.3121,82.1043,82.3027,32564.0
2022-10-27 10:55:00,87.11,87.18,86.91,86.91,30463.0,82.2838,82.3499,82.0948,82.0948,30463.0
2022-10-27 11:00:00,86.87,87.03,86.83,86.94,16827.0,82.0571,82.2082,82.0193,82.1232,16827.0
2022-10-27 11:05:00,86.95,86.99,86.82,86.91,9356.0,82.1326,82.1704,82.0098,82.0948,9356.0
2022-10-27 11:10:00,86.9,87.02,86.83,86.88,12032.0,82.0854,82.1987,82.0193,82.0665,12032.0
2022-10-27 11:15:00,86.9,86.92,86.69,86.71,13250.0,82.0854,82.1043,81.887,81.9059,13250.0
2022-10-27 11:20:00,86.72,86.84,86.7,86.75,11240.0,81.9154,82.0287,81.8965,81.9437,11240.0
2022-10-27 11:25:00,86.77,86.8,86.61,86.71,18031.0,81.9626,81.9909,81.8115,81.9059,18031.0
2022-10-27 11:30:00,86.71,86.77,86.56,86.58,11773.0,81.9059,81.9626,81.7642,81.7831,11773.0
2022-10-27 11:35:00,86.6,86.72,86.37,86.4,18353.0,81.802,81.9154,81.5848,81.6131,18353.0
2022-10-27 11:40:00,86.4,86.43,86.23,86.25,8798.0,81.6131,81.6414,81.4525,81.4714,8798.0
2022-10-27 11:45:00,86.26,86.33,86.19,86.28,11947.0,81.4809,81.547,81.4147,81.4997,11947.0
2022-10-27 11:50:00,86.29,86.29,86.14,86.17,8099.0,81.5092,81.5092,81.3675,81.3958,8099.0
2022-10-27 11:55:00,86.16,86.24,86.15,86.2,8096.0,81.3864,81.462,81.3769,81.4242,8096.0
2022-10-27 12:00:00,86.17,86.44,86.15,86.44,7120.0,81.3958,81.6509,81.3769,81.6509,7120.0
2022-10-27 12:05:00,86.41,86.53,86.36,86.43,9416.0,81.6225,81.7359,81.5753,81.6414,9416.0
2022-10-27 12:10:00,86.43,86.43,86.3,86.34,6347.0,81.6414,81.6414,81.5186,81.5564,6347.0
2022-10-27 12:15:00,86.3,86.39,86.24,86.24,11978.0,81.5186,81.6037,81.462,81.462,11978.0
2022-10-27 12:20:00,86.21,86.3,86.13,86.3,5855.0,81.4336,81.5186,81.3581,81.5186,5855.0
2022-10-27 12:25:00,86.3,86.32,86.1,86.1,7675.0,81.5186,81.5375,81.3297,81.3297,7675.0
2022-10-27 12:30:00,86.08,86.3,86.08,86.29,7433.0,81.3108,81.5186,81.3108,81.5092,7433.0
2022-10-27 12:35:00,86.29,86.31,86.15,86.18,9663.0,81.5092,81.5281,81.3769,81.4053,9663.0
2022-10-27 12:40:00,86.17,86.25,86.14,86.25,5843.0,81.3958,81.4714,81.3675,81.4714,5843.0
2022-10-27 12:45:00,86.24,86.29,86.19,86.26,5654.0,81.462,81.5092,81.4147,81.4809,5654.0
2022-10-27 12:50:00,86.28,86.31,86.24,86.31,7573.0,81.4997,81.5281,81.462,81.5281,7573.0
2022-10-27 12:55:00,86.31,86.38,86.24,86.36,8229.0,81.5281,81.5942,81.462,81.5753,8229.0
2022-10-27 13:00:00,86.37,86.39,86.33,86.38,9493.0,81.5848,81.6037,81.547,81.5942,9493.0
2022-10-27 13:05:00,86.38,86.64,86.37,86.63,11955.0,81.5942,81.8398,81.5848,81.8304,11955.0
2022-10-27 13:10:00,86.61,86.63,86.52,86.56,6658.0,81.8115,81.8304,81.7264,81.7642,6658.0
2022-10-27 13:15:00,86.54,86.65,86.45,86.65,9378.0,81.7453,81.8492,81.6603,81.8492,9378.0
2022-10-27 13:20:00,86.66,86.73,86.64,86.69,5141.0,81.8587,81.9248,81.8398,81.887,5141.0
2022-10-27 13:25:00,86.68,86.68,86.48,86.55,4028.0,81.8776,81.8776,81.6887,81.7548,4028.0
2022-10-27 13:30:00,86.54,86.57,86.46,86.47,6333.0,81.7453,81.7737,81.6698,81.6792,6333.0
2022-10-27 13:35:00,86.47,86.53,86.43,86.46,11631.0,81.6792,81.7359,81.6414,81.6698,11631.0
2022-10-27 13:40:00,86.4,86.48,86.4,86.41,2550.0,81.6131,81.6887,81.6131,81.6225,2550.0
2022-10-27 13:45:00,86.42,86.44,86.36,86.41,6320.0,81.632,81.6509,81.5753,81.6225,6320.0
2022-10-27 13:50:00,86.37,86.4,86.3,86.31,6807.0,81.5848,81.6131,81.5186,81.5281,6807.0
2022-10-27 13:55:00,86.33,86.38,86.25,86.26,5065.0,81.547,81.5942,81.4714,81.4809,5065.0
2022-10-27 14:00:00,86.25,86.47,86.24,86.47,45095.0,81.4714,81.6792,81.462,81.6792,45095.0
2022-10-27 14:05:00,86.46,86.47,86.28,86.29,81246.0,81.6698,81.6792,81.4997,81.5092,81246.0
2022-10-27 14:10:00,86.29,86.4,86.29,86.4,8796.0,81.5092,81.6131,81.5092,81.6131,8796.0
2022-10-27 14:15:00,86.39,86.41,86.32,86.37,4346.0,81.6037,81.6225,81.5375,81.5848,4346.0
2022-10-27 14:20:00,86.33,86.36,86.28,86.34,5655.0,81.547,81.5753,81.4997,81.5564,5655.0
2022-10-27 14:25:00,86.32,86.32,86.19,86.19,6617.0,81.5375,81.5375,81.4147,81.4147,6617.0
2022-10-27 14:30:00,86.2,86.31,86.15,86.31,13620.0,81.4242,81.5281,81.3769,81.5281,13620.0
2022-10-27 14:35:00,86.28,86.3,86.24,86.24,5006.0,81.4997,81.5186,81.462,81.462,5006.0
2022-10-27 14:40:00,86.22,86.27,86.18,86.18,4063.0,81.4431,81.4903,81.4053,81.4053,4063.0
2022-10-27 14:45:00,86.2,86.3,86.19,86.24,13423.0,81.4242,81.5186,81.4147,81.462,13423.0
2022-10-27 14:50:00,86.23,86.26,86.16,86.21,8304.0,81.4525,81.4809,81.3864,81.4336,8304.0
2022-10-27 14:55:00,86.2,86.2,86.01,86.08,10779.0,81.4242,81.4242,81.2447,81.3108,10779.0
2022-10-27 15:00:00,86.08,86.21,86.07,86.16,8826.0,81.3108,81.4336,81.3014,81.3864,8826.0
2022-10-27 15:05:00,86.14,86.23,86.0,86.04,5552.0,81.3675,81.4525,81.2353,81.273,5552.0
2022-10-27 15:10:00,86.06,86.17,85.99,86.16,9112.0,81.2919,81.3958,81.2258,81.3864,9112.0
2022-10-27 15:15:00,86.17,86.22,86.13,86.15,8116.0,81.3958,81.4431,81.3581,81.3769,8116.0
2022-10-27 15:20:00,86.17,86.23,86.16,86.21,9808.0,81.3958,81.4525,81.3864,81.4336,9808.0
2022-10-27 15:25:00,86.21,86.22,86.05,86.08,12120.0,81.4336,81.4431,81.2825,81.3108,12120.0
2022-10-27 15:30:00,86.08,86.24,86.06,86.22,9857.0,81.3108,81.462,81.2919,81.4431,9857.0
2022-10-27 15:35:00,86.19,86.2,86.09,86.11,9872.0,81.4147,81.4242,81.3203,81.3392,9872.0
2022-10-27 15:40:00,86.12,86.19,86.07,86.11,18540.0,81.3486,81.4147,81.3014,81.3392,18540.0
2022-10-27 15:45:00,86.1,86.11,85.99,86.07,23137.0,81.3297,81.3392,81.2258,81.3014,23137.0
2022-10-27 15:50:00,86.07,86.1,85.78,85.81,51713.0,81.3014,81.3297,81.0274,81.0558,51713.0
2022-10-27 15:55:00,85.81,85.97,85.76,85.95,155470.0,81.0558,81.2069,81.0086,81.188,155470.0
2022-10-28 09:30:00,86.15,86.56,85.55,86.25,47218.0,81.3769,81.7642,80.8102,81.4714,47218.0
2022-10-28 09:35:00,86.36,86.59,86.33,86.55,10129.0,81.5753,81.7926,81.547,81.7548,10129.0
2022-10-28 09:40:00,86.54,86.68,86.33,86.34,11401.0,81.7453,81.8776,81.547,81.5564,11401.0
2022-10-28 09:45:00,86.29,86.45,86.23,86.35,14144.0,81.5092,81.6603,81.4525,81.5659,14144.0
2022-10-28 09:50:00,86.36,86.54,86.31,86.41,7539.0,81.5753,81.7453,81.5281,81.6225,7539.0
2022-10-28 09:55:00,86.42,86.67,86.4,86.46,13483.0,81.632,81.8681,81.6131,81.6698,13483.0
2022-10-28 10:00:00,86.5,86.68,86.08,86.11,13310.0,81.7076,81.8776,81.3108,81.3392,13310.0
2022-10-28 10:05:00,86.13,86.24,85.9,85.94,8087.0,81.3581,81.462,81.1408,81.1786,8087.0
2022-10-28 10:10:00,85.97,86.06,85.73,86.06,12395.0,81.2069,81.2919,80.9802,81.2919,12395.0
2022-10-28 10:15:00,86.09,86.38,85.98,86.26,9139.0,81.3203,81.5942,81.2164,81.4809,9139.0
2022-10-28 10:20:00,86.21,86.38,86.14,86.28,4569.0,81.4336,81.5942,81.3675,81.4997,4569.0
2022-10-28 10:25:00,86.34,86.57,86.31,86.5,9711.0,81.5564,81.7737,81.5281,81.7076,9711.0
2022-10-28 10:30:00,86.48,86.69,86.46,86.59,9893.0,81.6887,81.887,81.6698,81.7926,9893.0
2022-10-28 10:35:00,86.54,86.57,86.4,86.44,6573.0,81.7453,81.7737,81.6131,81.6509,6573.0
2022-10-28 10:40:00,86.45,86.51,86.37,86.39,9657.0,81.6603,81.717,81.5848,81.6037,9657.0
2022-10-28 10:45:00,86.42,86.55,86.35,86.55,6403.0,81.632,81.7548,81.5659,81.7548,6403.0
2022-10-28 10:50:00,86.55,86.66,86.53,86.66,5004.0,81.7548,81.8587,81.7359,81.8587,5004.0
2022-10-28 10:55:00,86.67,86.68,86.6,86.6,3854.0,81.8681,81.8776,81.802,81.802,3854.0
2022-10-28 11:00:00,86.63,86.77,86.55,86.55,9394.0,81.8304,81.9626,81.7548,81.7548,9394.0
2022-10-28 11:05:00,86.58,86.63,86.51,86.57,7875.0,81.7831,81.8304,81.717,81.7737,7875.0
2022-10-28 11:10:00,86.56,86.7,86.53,86.57,7949.0,81.7642,81.8965,81.7359,81.7737,7949.0
2022-10-28 11:15:00,86.55,86.68,86.46,86.65,7636.0,81.7548,81.8776,81.6698,81.8492,7636.0
2022-10-28 11:20:00,86.66,86.67,86.56,86.57,5327.0,81.8587,81.8681,81.7642,81.7737,5327.0
2022-10-28 11:25:00,86.57,86.6,86.52,86.57,6377.0,81.7737,81.802,81.7264,81.7737,6377.0
2022-10-28 11:30:00,86.6,86.75,86.6,86.66,6424.0,81.802,81.9437,81.802,81.8587,6424.0
2022-10-28 11:35:00,86.63,86.8,86.6,86.77,9832.0,81.8304,81.9909,81.802,81.9626,9832.0
2022-10-28 11:40:00,86.81,86.9,86.8,86.88,5051.0,82.0004,82.0854,81.9909,82.0665,5051.0
2022-10-28 11:45:00,86.83,86.95,86.81,86.92,5692.0,82.0193,82.1326,82.0004,82.1043,5692.0
2022-10-28 11:50:00,86.91,86.97,86.85,86.86,10049.0,82.0948,82.1515,82.0382,82.0476,10049.0
2022-10-28 11:55:00,86.86,86.93,86.79,86.79,6424.0,82.0476,82.1137,81.9815,81.9815,6424.0
2022-10-28 12:00:00,86.78,86.88,86.64,86.64,21226.0,81.972,82.0665,81.8398,81.8398,21226.0
2022-10-28 12:05:00,86.65,86.7,86.51,86.59,19324.0,81.8492,81.8965,81.717,81.7926,19324.0
2022-10-28 12:10:00,86.61,86.7,86.59,86.69,16919.0,81.8115,81.8965,81.7926,81.887,16919.0
2022-10-28 12:15:00,86.7,86.84,86.69,86.8,50393.0,81.8965,82.0287,81.887,81.9909,50393.0
2022-10-28 12:20:00,86.79,86.84,86.78,86.82,6515.0,81.9815,82.0287,81.972,82.0098,6515.0
2022-10-28 12:25:00,86.82,86.9,86.81,86.84,11317.0,82.0098,82.0854,82.0004,82.0287,11317.0
2022-10-28 12:30:00,86.82,86.97,86.8,86.95,10445.0,82.0098,82.1515,81.9909,82.1326,10445.0
2022-10-28 12:35:00,86.95,87.07,86.93,86.96,12348.0,82.1326,82.246,82.1137,82.1421,12348.0
2022-10-28 12:40:00,86.95,86.98,86.86,86.9,9401.0,82.1326,82.161,82.0476,82.0854,9401.0
2022-10-28 12:45:00,86.89,86.95,86.82,86.95,8340.0,82.0759,82.1326,82.0098,82.1326,8340.0
2022-10-28 12:50:00,86.93,86.97,86.91,86.94,3195.0,82.1137,82.1515,82.0948,82.1232,3195.0
2022-10-28 12:55:00,86.93,86.96,86.85,86.9,8112.0,82.1137,82.1421,82.0382,82.0854,8112.0
2022-10-28 13:00:00,86.89,86.96,86.86,86.9,7045.0,82.0759,82.1421,82.0476,82.0854,7045.0
2022-10-28 13:05:00,86.9,87.01,86.89,86.99,5544.0,82.0854,82.1893,82.0759,82.1704,5544.0
2022-10-28 13:10:00,86.98,87.04,86.96,87.03,6019.0,82.161,82.2176,82.1421,82.2082,6019.0
2022-10-28 13:15:00,87.01,87.02,86.98,86.98,2098.0,82.1893,82.1987,82.161,82.161,2098.0
2022-10-28 13:20:00,86.97,87.02,86.93,86.98,6230.0,82.1515,82.1987,82.1137,82.161,6230.0
2022-10-28 13:25:00,87.0,87.01,86.94,87.0,5021.0,82.1799,82.1893,82.1232,82.1799,5021.0
2022-10-28 13:30:00,87.0,87.06,86.99,87.06,7718.0,82.1799,82.2365,82.1704,82.2365,7718.0
2022-10-28 13:35:00,87.05,87.14,87.03,87.1,8728.0,82.2271,82.3121,82.2082,82.2743,8728.0
2022-10-28 13:40:00,87.08,87.13,87.08,87.12,7497.0,82.2554,82.3027,82.2554,82.2932,7497.0
2022-10-28 13:45:00,87.13,87.2,87.12,87.14,7772.0,82.3027,82.3688,82.2932,82.3121,7772.0
2022-10-28 13:50:00,87.13,87.2,87.13,87.2,8384.0,82.3027,82.3688,82.3027,82.3688,8384.0
2022-10-28 13:55:00,87.18,87.2,87.12,87.14,7403.0,82.3499,82.3688,82.2932,82.3121,7403.0
2022-10-28 14:00:00,87.14,87.21,87.13,87.16,8436.0,82.3121,82.3782,82.3027,82.331,8436.0
2022-10-28 14:05:00,87.17,87.19,87.08,87.08,6966.0,82.3404,82.3593,82.2554,82.2554,6966.0
2022-10-28 14:10:00,87.11,87.16,87.09,87.1,4966.0,82.2838,82.331,82.2649,82.2743,4966.0
2022-10-28 14:15:00,87.13,87.18,87.12,87.14,7943.0,82.3027,82.3499,82.2932,82.3121,7943.0
2022-10-28 14:20:00,87.12,87.14,87.1,87.12,5157.0,82.2932,82.3121,82.2743,82.2932,5157.0
2022-10-28 14:25:00,87.11,87.14,87.07,87.1,6851.0,82.2838,82.3121,82.246,82.2743,6851.0
2022-10-28 14:30:00,87.09,87.22,87.09,87.22,6357.0,82.2649,82.3877,82.2649,82.3877,6357.0
2022-10-28 14:35:00,87.24,87.26,87.22,87.26,5628.0,82.4066,82.4255,82.3877,82.4255,5628.0
2022-10-28 14:40:00,87.25,87.35,87.24,87.3,7870.0,82.416,82.5105,82.4066,82.4632,7870.0
2022-10-28 14:45:00,87.29,87.36,87.29,87.34,6601.0,82.4538,82.5199,82.4538,82.501,6601.0
2022-10-28 14:50:00,87.35,87.38,87.33,87.34,7478.0,82.5105,82.5388,82.4916,82.501,7478.0
2022-10-28 14:55:00,87.36,87.4,87.36,87.39,7319.0,82.5199,82.5577,82.5199,82.5482,7319.0
2022-10-28 15:00:00,87.4,87.52,87.39,87.44,14600.0,82.5577,82.671,82.5482,82.5955,14600.0
2022-10-28 15:05:00,87.46,87.47,87.38,87.47,16222.0,82.6144,82.6238,82.5388,82.6238,16222.0
2022-10-28 15:10:00,87.47,87.49,87.42,87.44,5712.0,82.6238,82.6427,82.5766,82.5955,5712.0
2022-10-28 15:15:00,87.43,87.44,87.31,87.33,9142.0,82.586,82.5955,82.4727,82.4916,9142.0
2022-10-28 15:20:00,87.31,87.38,87.29,87.38,9899.0,82.4727,82.5388,82.4538,82.5388,9899.0
2022-10-28 15:25:00,87.35,87.45,87.35,87.42,14787.0,82.5105,82.6049,82.5105,82.5766,14787.0
2022-10-28 15:30:00,87.4,87.47,87.36,87.44,15898.0,82.5577,82.6238,82.5199,82.5955,15898.0
2022-10-28 15:35:00,87.43,87.49,87.4,87.45,18264.0,82.586,82.6427,82.5577,82.6049,18264.0
2022-10-28 15:40:00,87.45,87.52,87.41,87.44,29095.0,82.6049,82.671,82.5671,82.5955,29095.0
2022-10-28 15:45:00,87.43,87.44,87.37,87.42,27372.0,82.586,82.5955,82.5294,82.5766,27372.0
2022-10-28 15:50:00,87.43,87.49,87.34,87.43,53845.0,82.586,82.6427,82.501,82.586,53845.0
2022-10-28 15:55:00,87.44,87.46,87.36,87.43,176455.0,82.5955,82.6144,82.5199,82.586,176455.0
2022-10-31 09:30:00,87.67,87.73,87.03,87.24,217533.0,82.8127,82.8694,82.2082,82.4066,217533.0
2022-10-31 09:35:00,87.2,87.43,86.55,87.07,127177.0,82.3688,82.586,81.7548,82.246,127177.0
2022-10-31 09:40:00,87.05,88.1,87.05,87.55,171720.0,82.2271,83.2189,82.2271,82.6994,171720.0
2022-10-31 09:45:00,87.5,87.71,87.22,87.31,57591.0,82.6522,82.8505,82.3877,82.4727,57591.0
2022-10-31 09:50:00,87.31,87.5,86.88,87.33,96323.0,82.4727,82.6522,82.0665,82.4916,96323.0
2022-10-31 09:55:00,87.38,87.71,87.37,87.53,88424.0,82.5388,82.8505,82.5294,82.6805,88424.0
2022-10-31 10:00:00,87.56,87.92,87.46,87.83,102600.0,82.7088,83.0489,82.6144,82.9639,102600.0
2022-10-31 10:05:00,87.8,88.02,87.55,87.9,113003.0,82.9355,83.1433,82.6994,83.03,113003.0
2022-10-31 10:10:00,87.9,88.21,87.81,88.17,67758.0,83.03,83.3228,82.945,83.285,67758.0
2022-10-31 10:15:00,88.17,88.21,88.06,88.11,55043.0,83.285,83.3228,83.1811,83.2284,55043.0
2022-10-31 10:20:00,88.14,88.16,87.65,87.67,43059.0,83.2567,83.2756,82.7938,82.8127,43059.0
2022-10-31 10:25:00,87.7,87.89,87.64,87.74,36335.0,82.8411,83.0205,82.7844,82.8789,36335.0
2022-10-31 10:30:00,87.77,87.91,87.63,87.69,46772.0,82.9072,83.0394,82.775,82.8316,46772.0
2022-10-31 10:35:00,87.66,87.66,87.28,87.45,43594.0,82.8033,82.8033,82.4443,82.6049,43594.0
2022-10-31 10:40:00,87.44,87.58,87.37,87.57,36769.0,82.5955,82.7277,82.5294,82.7183,36769.0
2022-10-31 10:45:00,87.56,87.65,87.2,87.2,62430.0,82.7088,82.7938,82.3688,82.3688,62430.0
2022-10-31 10:50:00,87.23,87.49,87.23,87.39,42874.0,82.3971,82.6427,82.3971,82.5482,42874.0
2022-10-31 10:55:00,87.39,87.47,87.29,87.38,39254.0,82.5482,82.6238,82.4538,82.5388,39254.0
2022-10-31 11:00:00,87.38,87.54,87.36,87.5,26523.0,82.5388,82.6899,82.5199,82.6522,26523.0
2022-10-31 11:05:00,87.49,87.74,87.46,87.7,27824.0,82.6427,82.8789,82.6144,82.8411,27824.0
2022-10-31 11:10:00,87.72,87.87,87.69,87.77,16842.0,82.86,83.0017,82.8316,82.9072,16842.0
2022-10-31 11:15:00,87.75,87.78,87.66,87.68,19369.0,82.8883,82.9166,82.8033,82.8222,19369.0
2022-10-31 11:20:00,87.67,87.83,87.61,87.78,31705.0,82.8127,82.9639,82.7561,82.9166,31705.0
2022-10-31 11:25:00,87.76,87.89,87.69,87.87,23078.0,82.8977,83.0205,82.8316,83.0017,23078.0
2022-10-31 11:30:00,87.87,87.88,87.62,87.66,35388.0,83.0017,83.0111,82.7655,82.8033,35388.0
2022-10-31 11:35:00,87.65,87.77,87.61,87.65,58674.0,82.7938,82.9072,82.7561,82.7938,58674.0
2022-10-31 11:40:00,87.65,87.74,87.62,87.7,30067.0,82.7938,82.8789,82.7655,82.8411,30067.0
2022-10-31 11:45:00,87.71,87.78,87.63,87.67,39511.0,82.8505,82.9166,82.775,82.8127,39511.0
2022-10-31 11:50:00,87.68,87.85,87.65,87.84,30732.0,82.8222,82.9828,82.7938,82.9733,30732.0
2022-10-31 11:55:00,87.84,87.9,87.45,87.63,33312.0,82.9733,83.03,82.6049,82.775,33312.0
2022-10-31 12:00:00,87.62,87.62,87.49,87.52,25923.0,82.7655,82.7655,82.6427,82.671,25923.0
2022-10-31 12:05:00,87.5,87.55,87.46,87.46,37927.0,82.6522,82.6994,82.6144,82.6144,37927.0
2022-10-31 12:10:00,87.45,87.59,87.45,87.48,32810.0,82.6049,82.7372,82.6049,82.6333,32810.0
2022-10-31 12:15:00,87.49,87.61,87.45,87.46,32860.0,82.6427,82.7561,82.6049,82.6144,32860.0
2022-10-31 12:20:00,87.46,87.6,87.4,87.46,52637.0,82.6144,82.7466,82.5577,82.6144,52637.0
2022-10-31 12:25:00,87.47,87.51,87.4,87.45,36675.0,82.6238,82.6616,82.5577,82.6049,36675.0
2022-10-31 12:30:00,87.45,87.45,87.31,87.32,25101.0,82.6049,82.6049,82.4727,82.4821,25101.0
2022-10-31 12:35:00,87.3,87.39,87.26,87.3,16399.0,82.4632,82.5482,82.4255,82.4632,16399.0
2022-10-31 12:40:00,87.3,87.3,87.09,87.15,31565.0,82.4632,82.4632,82.2649,82.3215,31565.0
2022-10-31 12:45:00,87.16,87.18,87.05,87.14,19621.0,82.331,82.3499,82.2271,82.3121,19621.0
2022-10-31 12:50:00,87.14,87.17,87.03,87.04,13665.0,82.3121,82.3404,82.2082,82.2176,13665.0
2022-10-31 12:55:00,87.04,87.11,87.01,87.06,22251.0,82.2176,82.2838,82.1893,82.2365,22251.0
2022-10-31 13:00:00,87.04,87.11,86.99,87.0,29435.0,82.2176,82.2838,82.1704,82.1799,29435.0
2022-10-31 13:05:00,87.0,87.11,86.95,87.08,21099.0,82.1799,82.2838,82.1326,82.2554,21099.0
2022-10-31 13:10:00,87.07,87.09,86.97,86.99,12165.0,82.246,82.2649,82.1515,82.1704,12165.0
2022-10-31 13:15:00,87.0,87.09,86.96,87.06,13820.0,82.1799,82.2649,82.1421,82.2365,13820.0
2022-10-31 13:20:00,87.06,87.14,87.05,87.06,16350.0,82.2365,82.3121,82.2271,82.2365,16350.0
2022-10-31 13:25:00,87.03,87.14,86.96,87.12,26536.0,82.2082,82.3121,82.1421,82.2932,26536.0
2022-10-31 13:30:00,87.11,87.24,87.07,87.22,20968.0,82.2838,82.4066,82.246,82.3877,20968.0
2022-10-31 13:35:00,87.2,87.26,87.14,87.14,12650.0,82.3688,82.4255,82.3121,82.3121,12650.0
2022-10-31 13:40:00,87.14,87.15,87.05,87.09,16373.0,82.3121,82.3215,82.2271,82.2649,16373.0
2022-10-31 13:45:00,87.1,87.12,87.0,87.01,18046.0,82.2743,82.2932,82.1799,82.1893,18046.0
2022-10-31 13:50:00,87.01,87.06,86.98,87.05,17747.0,82.1893,82.2365,82.161,82.2271,17747.0
2022-10-31 13:55:00,87.05,87.16,87.05,87.09,11122.0,82.2271,82.331,82.2271,82.2649,11122.0
2022-10-31 14:00:00,87.1,87.34,87.08,87.31,22510.0,82.2743,82.501,82.2554,82.4727,22510.0
2022-10-31 14:05:00,87.3,87.3,87.11,87.13,13876.0,82.4632,82.4632,82.2838,82.3027,13876.0
2022-10-31 14:10:00,87.12,87.15,87.04,87.07,12855.0,82.2932,82.3215,82.2176,82.246,12855.0
2022-10-31 14:15:00,87.04,87.12,87.01,87.12,10979.0,82.2176,82.2932,82.1893,82.2932,10979.0
2022-10-31 14:20:00,87.11,87.12,87.03,87.04,28181.0,82.2838,82.2932,82.2082,82.2176,28181.0
2022-10-31 14:25:00,87.04,87.08,86.97,86.97,38942.0,82.2176,82.2554,82.1515,82.1515,38942.0
2022-10-31 14:30:00,86.96,87.03,86.93,86.96,19147.0,82.1421,82.2082,82.1137,82.1421,19147.0
2022-10-31 14:35:00,86.95,87.01,86.95,86.98,30924.0,82.1326,82.1893,82.1326,82.161,30924.0
2022-10-31 14:40:00,86.97,87.09,86.96,87.03,27679.0,82.1515,82.2649,82.1421,82.2082,27679.0
2022-10-31 14:45:00,87.04,87.13,87.01,87.02,25238.0,82.2176,82.3027,82.1893,82.1987,25238.0
2022-10-31 14:50:00,87.03,87.08,86.97,87.07,14076.0,82.2082,82.2554,82.1515,82.246,14076.0
2022-10-31 14:55:00,87.06,87.07,86.87,86.95,24175.0,82.2365,82.246,82.0571,82.1326,24175.0
2022-10-31 15:00:00,86.94,86.94,86.78,86.8,67662.0,82.1232,82.1232,81.972,81.9909,67662.0
2022-10-31 15:05:00,86.79,86.81,86.53,86.53,46845.0,81.9815,82.0004,81.7359,81.7359,46845.0
2022-10-31 15:10:00,86.55,86.58,86.46,86.53,69399.0,81.7548,81.7831,81.6698,81.7359,69399.0
2022-10-31 15:15:00,86.53,86.55,86.39,86.43,72368.0,81.7359,81.7548,81.6037,81.6414,72368.0
2022-10-31 15:20:00,86.43,86.54,86.39,86.51,35396.0,81.6414,81.7453,81.6037,81.717,35396.0
2022-10-31 15:25:00,86.5,86.67,86.44,86.67,42630.0,81.7076,81.8681,81.6509,81.8681,42630.0
2022-10-31 15:30:00,86.65,86.72,86.61,86.72,24304.0,81.8492,81.9154,81.8115,81.9154,24304.0
2022-10-31 15:35:00,86.72,86.78,86.66,86.7,48744.0,81.9154,81.972,81.8587,81.8965,48744.0
2022-10-31 15:40:00,86.69,86.76,86.62,86.64,58713.0,81.887,81.9532,81.8209,81.8398,58713.0
2022-10-31 15:45:00,86.63,86.67,86.54,86.56,79025.0,81.8304,81.8681,81.7453,81.7642,79025.0
2022-10-31 15:50:00,86.56,86.56,86.43,86.5,98586.0,81.7642,81.7642,81.6414,81.7076,98586.0
2022-10-31 15:55:00,86.49,86.59,86.46,86.56,268240.0,81.6981,81.7926,81.6698,81.7642,268240.0
2022-11-01 09:30:00,86.4,87.23,86.4,86.83,133816.0,81.6131,82.3971,81.6131,82.0193,133816.0
2022-11-01 09:35:00,86.72,86.86,86.1,86.11,79526.0,81.9154,82.0476,81.3297,81.3392,79526.0
2022-11-01 09:40:00,86.1,86.46,85.97,85.98,75865.0,81.3297,81.6698,81.2069,81.2164,75865.0
2022-11-01 09:45:00,85.98,86.2,85.65,85.96,83567.0,81.2164,81.4242,80.9047,81.1975,83567.0
2022-11-01 09:50:00,86.04,86.04,85.28,85.56,82550.0,81.273,81.273,80.5551,80.8196,82550.0
2022-11-01 09:55:00,85.6,85.93,85.57,85.68,66639.0,80.8574,81.1691,80.8291,80.933,66639.0
2022-11-01 10:00:00,85.77,85.81,85.27,85.27,52439.0,81.018,81.0558,80.5457,80.5457,52439.0
2022-11-01 10:05:00,85.27,85.56,85.26,85.36,54858.0,80.5457,80.8196,80.5363,80.6307,54858.0
2022-11-01 10:10:00,85.34,85.48,85.26,85.39,54179.0,80.6118,80.7441,80.5363,80.6591,54179.0
2022-11-01 10:15:00,85.41,85.49,85.21,85.22,41309.0,80.6779,80.7535,80.489,80.4985,41309.0
2022-11-01 10:20:00,85.18,85.34,85.02,85.19,55450.0,80.4607,80.6118,80.3096,80.4701,55450.0
2022-11-01 10:25:00,85.17,85.2,85.02,85.11,55031.0,80.4512,80.4796,80.3096,80.3946,55031.0
2022-11-01 10:30:00,85.12,85.15,84.91,85.14,100202.0,80.404,80.4324,80.2056,80.4229,100202.0
2022-11-01 10:35:00,85.14,85.2,84.85,84.85,61563.0,80.4229,80.4796,80.149,80.149,61563.0
2022-11-01 10:40:00,84.87,84.87,84.6,84.67,34007.0,80.1679,80.1679,79.9128,79.9789,34007.0
2022-11-01 10:45:00,84.67,84.71,84.48,84.59,28081.0,79.9789,80.0167,79.7995,79.9034,28081.0
2022-11-01 10:50:00,84.59,84.96,84.59,84.93,31444.0,79.9034,80.2529,79.9034,80.2245,31444.0
2022-11-01 10:55:00,84.96,84.98,84.68,84.73,28285.0,80.2529,80.2718,79.9884,80.0356,28285.0
2022-11-01 11:00:00,84.7,84.76,84.6,84.62,37571.0,80.0073,80.064,79.9128,79.9317,37571.0
2022-11-01 11:05:00,84.63,84.63,84.23,84.37,135573.0,79.9412,79.9412,79.5633,79.6956,135573.0
2022-11-01 11:10:00,84.37,84.49,84.32,84.48,31890.0,79.6956,79.8089,79.6483,79.7995,31890.0
2022-11-01 11:15:00,84.48,84.66,84.37,84.37,27468.0,79.7995,79.9695,79.6956,79.6956,27468.0
2022-11-01 11:20:00,84.39,84.45,84.23,84.24,39555.0,79.7145,79.7711,79.5633,79.5728,39555.0
2022-11-01 11:25:00,84.23,84.47,84.18,84.45,28456.0,79.5633,79.79,79.5161,79.7711,28456.0
2022-11-01 11:30:00,84.46,84.66,84.42,84.66,25364.0,79.7806,79.9695,79.7428,79.9695,25364.0
2022-11-01 11:35:00,84.68,84.7,84.35,84.41,32074.0,79.9884,80.0073,79.6767,79.7334,32074.0
2022-11-01 11:40:00,84.41,84.45,84.3,84.41,34851.0,79.7334,79.7711,79.6294,79.7334,34851.0
2022-11-01 11:45:00,84.41,84.58,84.4,84.56,34875.0,79.7334,79.8939,79.7239,79.875,34875.0
2022-11-01 11:50:00,84.58,84.6,84.46,84.6,11475.0,79.8939,79.9128,79.7806,79.9128,11475.0
2022-11-01 11:55:00,84.61,84.91,84.58,84.85,32128.0,79.9223,80.2056,79.8939,80.149,32128.0
2022-11-01 12:00:00,84.83,85.12,84.82,85.12,16364.0,80.1301,80.404,80.1206,80.404,16364.0
2022-11-01 12:05:00,85.12,85.4,85.09,85.19,46063.0,80.404,80.6685,80.3757,80.4701,46063.0
2022-11-01 12:10:00,85.21,85.27,85.05,85.09,13305.0,80.489,80.5457,80.3379,80.3757,13305.0
2022-11-01 12:15:00,85.08,85.09,84.92,84.97,59496.0,80.3662,80.3757,80.2151,80.2623,59496.0
2022-11-01 12:20:00,84.98,85.01,84.81,84.86,52939.0,80.2718,80.3001,80.1112,80.1584,52939.0
2022-11-01 12:25:00,84.89,85.1,84.89,85.08,37935.0,80.1868,80.3851,80.1868,80.3662,37935.0
2022-11-01 12:30:00,85.08,85.25,85.07,85.23,31959.0,80.3662,80.5268,80.3568,80.5079,31959.0
2022-11-01 12:35:00,85.25,85.39,85.18,85.37,21815.0,80.5268,80.6591,80.4607,80.6402,21815.0
2022-11-01 12:40:00,85.37,85.47,85.33,85.47,14963.0,80.6402,80.7346,80.6024,80.7346,14963.0
2022-11-01 12:45:00,85.46,85.66,85.45,85.64,20649.0,80.7252,80.9141,80.7157,80.8952,20649.0
2022-11-01 12:50:00,85.64,85.71,85.6,85.7,20263.0,80.8952,80.9613,80.8574,80.9519,20263.0
2022-11-01 12:55:00,85.72,85.75,85.63,85.74,29254.0,80.9708,80.9991,80.8858,80.9897,29254.0
2022-11-01 13:00:00,85.73,85.77,85.67,85.7,14322.0,80.9802,81.018,80.9235,80.9519,14322.0
2022-11-01 13:05:00,85.71,85.83,85.71,85.77,17393.0,80.9613,81.0747,80.9613,81.018,17393.0
2022-11-01 13:10:00,85.78,85.99,85.78,85.97,27255.0,81.0274,81.2258,81.0274,81.2069,27255.0
2022-11-01 13:15:00,85.96,86.0,85.92,85.97,14066.0,81.1975,81.2353,81.1597,81.2069,14066.0
2022-11-01 13:20:00,85.97,86.05,85.95,85.97,15950.0,81.2069,81.2825,81.188,81.2069,15950.0
2022-11-01 13:25:00,85.97,85.97,85.87,85.91,13615.0,81.2069,81.2069,81.1125,81.1502,13615.0
2022-11-01 13:30:00,85.9,85.95,85.85,85.89,14910.0,81.1408,81.188,81.0936,81.1314,14910.0
2022-11-01 13:35:00,85.9,85.97,85.84,85.96,8207.0,81.1408,81.2069,81.0841,81.1975,8207.0
2022-11-01 13:40:00,85.97,86.06,85.96,85.97,17352.0,81.2069,81.2919,81.1975,81.2069,17352.0
2022-11-01 13:45:00,85.98,86.05,85.92,85.92,14177.0,81.2164,81.2825,81.1597,81.1597,14177.0
2022-11-01 13:50:00,85.92,86.01,85.92,85.93,14439.0,81.1597,81.2447,81.1597,81.1691,14439.0
2022-11-01 13:55:00,85.91,86.0,85.83,85.98,16888.0,81.1502,81.2353,81.0747,81.2164,16888.0
2022-11-01 14:00:00,85.97,86.1,85.96,86.01,28268.0,81.2069,81.3297,81.1975,81.2447,28268.0
2022-11-01 14:05:00,86.02,86.06,85.95,86.04,15780.0,81.2542,81.2919,81.188,81.273,15780.0
2022-11-01 14:10:00,86.02,86.02,85.81,85.88,14331.0,81.2542,81.2542,81.0558,81.1219,14331.0
2022-11-01 14:15:00,85.88,85.91,85.77,85.8,16390.0,81.1219,81.1502,81.018,81.0463,16390.0
2022-11-01 14:20:00,85.8,85.86,85.74,85.74,19481.0,81.0463,81.103,80.9897,80.9897,19481.0
2022-11-01 14:25:00,85.72,85.74,85.64,85.74,17020.0,80.9708,80.9897,80.8952,80.9897,17020.0
2022-11-01 14:30:00,85.74,85.78,85.62,85.65,19127.0,80.9897,81.0274,80.8763,80.9047,19127.0
2022-11-01 14:35:00,85.65,85.67,85.6,85.63,13105.0,80.9047,80.9235,80.8574,80.8858,13105.0
2022-11-01 14:40:00,85.63,85.66,85.55,85.58,13830.0,80.8858,80.9141,80.8102,80.8385,13830.0
2022-11-01 14:45:00,85.58,85.58,85.43,85.49,27930.0,80.8385,80.8385,80.6968,80.7535,27930.0
2022-11-01 14:50:00,85.5,85.73,85.48,85.68,22885.0,80.763,80.9802,80.7441,80.933,22885.0
2022-11-01 14:55:00,85.68,85.87,85.67,85.81,30613.0,80.933,81.1125,80.9235,81.0558,30613.0
2022-11-01 15:00:00,85.8,85.88,85.74,85.86,20448.0,81.0463,81.1219,80.9897,81.103,20448.0
2022-11-01 15:05:00,85.87,85.98,85.83,85.97,30616.0,81.1125,81.2164,81.0747,81.2069,30616.0
2022-11-01 15:10:00,85.97,85.98,85.82,85.83,29619.0,81.2069,81.2164,81.0652,81.0747,29619.0
2022-11-01 15:15:00,85.82,85.85,85.72,85.85,51898.0,81.0652,81.0936,80.9708,81.0936,51898.0
2022-11-01 15:20:00,85.84,85.92,85.83,85.89,26321.0,81.0841,81.1597,81.0747,81.1314,26321.0
2022-11-01 15:25:00,85.88,85.89,85.71,85.71,27436.0,81.1219,81.1314,80.9613,80.9613,27436.0
2022-11-01 15:30:00,85.73,85.78,85.71,85.76,34193.0,80.9802,81.0274,80.9613,81.0086,34193.0
2022-11-01 15:35:00,85.75,85.77,85.63,85.63,39744.0,80.9991,81.018,80.8858,80.8858,39744.0
2022-11-01 15:40:00,85.62,85.73,85.61,85.7,40762.0,80.8763,80.9802,80.8669,80.9519,40762.0
2022-11-01 15:45:00,85.7,85.8,85.63,85.8,61878.0,80.9519,81.0463,80.8858,81.0463,61878.0
2022-11-01 15:50:00,85.8,85.86,85.74,85.85,119705.0,81.0463,81.103,80.9897,81.0936,119705.0
2022-11-01 15:55:00,85.85,85.97,85.8,85.82,329269.0,81.0936,81.2069,81.0463,81.0652,329269.0
2022-11-02 09:30:00,85.73,86.0,84.68,85.16,113358.0,80.9802,81.2353,79.9884,80.4418,113358.0
2022-11-02 09:35:00,85.14,85.39,84.79,85.14,45904.0,80.4229,80.6591,80.0923,80.4229,45904.0
2022-11-02 09:40:00,85.21,85.75,85.21,85.45,77117.0,80.489,80.9991,80.489,80.7157,77117.0
2022-11-02 09:45:00,85.42,85.69,85.31,85.6,60226.0,80.6874,80.9424,80.5835,80.8574,60226.0
2022-11-02 09:50:00,85.6,85.91,85.51,85.69,45191.0,80.8574,81.1502,80.7724,80.9424,45191.0
2022-11-02 09:55:00,85.65,85.8,85.62,85.62,33202.0,80.9047,81.0463,80.8763,80.8763,33202.0
2022-11-02 10:00:00,85.62,85.79,85.6,85.6,41668.0,80.8763,81.0369,80.8574,80.8574,41668.0
2022-11-02 10:05:00,85.63,85.69,85.41,85.49,51804.0,80.8858,80.9424,80.6779,80.7535,51804.0
2022-11-02 10:10:00,85.48,85.68,85.47,85.56,40403.0,80.7441,80.933,80.7346,80.8196,40403.0
2022-11-02 10:15:00,85.52,85.71,85.5,85.7,35835.0,80.7819,80.9613,80.763,80.9519,35835.0
2022-11-02 10:20:00,85.67,85.7,85.58,85.69,41195.0,80.9235,80.9519,80.8385,80.9424,41195.0
2022-11-02 10:25:00,85.66,85.81,85.65,85.79,42890.0,80.9141,81.0558,80.9047,81.0369,42890.0
2022-11-02 10:30:00,85.79,85.98,85.76,85.98,46765.0,81.0369,81.2164,81.0086,81.2164,46765.0
2022-11-02 10:35:00,85.96,86.12,85.88,85.99,84687.0,81.1975,81.3486,81.1219,81.2258,84687.0
2022-11-02 10:40:00,86.0,86.18,85.91,86.13,70741.0,81.2353,81.4053,81.1502,81.3581,70741.0
2022-11-02 10:45:00,86.13,86.44,86.07,86.43,94369.0,81.3581,81.6509,81.3014,81.6414,94369.0
2022-11-02 10:50:00,86.44,86.66,86.34,86.65,55668.0,81.6509,81.8587,81.5564,81.8492,55668.0
2022-11-02 10:55:00,86.65,86.66,86.29,86.29,62452.0,81.8492,81.8587,81.5092,81.5092,62452.0
2022-11-02 11:00:00,86.29,86.53,86.29,86.5,45594.0,81.5092,81.7359,81.5092,81.7076,45594.0
2022-11-02 11:05:00,86.49,86.51,86.38,86.49,76680.0,81.6981,81.717,81.5942,81.6981,76680.0
2022-11-02 11:10:00,86.5,86.58,86.44,86.53,31193.0,81.7076,81.7831,81.6509,81.7359,31193.0
2022-11-02 11:15:00,86.53,86.55,86.43,86.5,30496.0,81.7359,81.7548,81.6414,81.7076,30496.0
2022-11-02 11:20:00,86.5,86.64,86.42,86.63,29885.0,81.7076,81.8398,81.632,81.8304,29885.0
2022-11-02 11:25:00,86.61,86.64,86.44,86.59,33051.0,81.8115,81.8398,81.6509,81.7926,33051.0
2022-11-02 11:30:00,86.6,86.66,86.46,86.62,29911.0,81.802,81.8587,81.6698,81.8209,29911.0
2022-11-02 11:35:00,86.62,86.76,86.61,86.74,33648.0,81.8209,81.9532,81.8115,81.9343,33648.0
2022-11-02 11:40:00,86.74,86.92,86.69,86.83,39646.0,81.9343,82.1043,81.887,82.0193,39646.0
2022-11-02 11:45:00,86.83,86.85,86.78,86.85,22932.0,82.0193,82.0382,81.972,82.0382,22932.0
2022-11-02 11:50:00,86.85,86.87,86.66,86.69,33131.0,82.0382,82.0571,81.8587,81.887,33131.0
2022-11-02 11:55:00,86.68,86.73,86.56,86.56,21671.0,81.8776,81.9248,81.7642,81.7642,21671.0
2022-11-02 12:00:00,86.56,86.56,86.42,86.53,26538.0,81.7642,81.7642,81.632,81.7359,26538.0
2022-11-02 12:05:00,86.53,86.57,86.3,86.35,24358.0,81.7359,81.7737,81.5186,81.5659,24358.0
2022-11-02 12:10:00,86.34,86.45,86.34,86.45,19426.0,81.5564,81.6603,81.5564,81.6603,19426.0
2022-11-02 12:15:00,86.43,86.44,86.32,86.32,23185.0,81.6414,81.6509,81.5375,81.5375,23185.0
2022-11-02 12:20:00,86.32,86.38,86.23,86.28,17120.0,81.5375,81.5942,81.4525,81.4997,17120.0
2022-11-02 12:25:00,86.26,86.42,86.26,86.38,26666.0,81.4809,81.632,81.4809,81.5942,26666.0
2022-11-02 12:30:00,86.37,86.39,86.21,86.25,18916.0,81.5848,81.6037,81.4336,81.4714,18916.0
2022-11-02 12:35:00,86.25,86.3,86.11,86.18,23586.0,81.4714,81.5186,81.3392,81.4053,23586.0
2022-11-02 12:40:00,86.2,86.37,86.18,86.37,24810.0,81.4242,81.5848,81.4053,81.5848,24810.0
2022-11-02 12:45:00,86.39,86.4,86.33,86.37,20381.0,81.6037,81.6131,81.547,81.5848,20381.0
2022-11-02 12:50:00,86.37,86.37,86.31,86.33,24613.0,81.5848,81.5848,81.5281,81.547,24613.0
2022-11-02 12:55:00,86.34,86.43,86.32,86.36,21710.0,81.5564,81.6414,81.5375,81.5753,21710.0
2022-11-02 13:00:00,86.36,86.39,86.29,86.3,21083.0,81.5753,81.6037,81.5092,81.5186,21083.0
2022-11-02 13:05:00,86.31,86.31,86.24,86.25,35798.0,81.5281,81.5281,81.462,81.4714,35798.0
2022-11-02 13:10:00,86.25,86.3,86.24,86.27,20059.0,81.4714,81.5186,81.462,81.4903,20059.0
2022-11-02 13:15:00,86.26,86.37,86.24,86.37,15042.0,81.4809,81.5848,81.462,81.5848,15042.0
2022-11-02 13:20:00,86.36,86.36,86.24,86.24,20968.0,81.5753,81.5753,81.462,81.462,20968.0
2022-11-02 13:25:00,86.24,86.29,86.2,86.29,18314.0,81.462,81.5092,81.4242,81.5092,18314.0
2022-11-02 13:30:00,86.28,86.34,86.23,86.29,39415.0,81.4997,81.5564,81.4525,81.5092,39415.0
2022-11-02 13:35:00,86.28,86.41,86.26,86.39,18697.0,81.4997,81.6225,81.4809,81.6037,18697.0
2022-11-02 13:40:00,86.4,86.56,86.4,86.48,23046.0,81.6131,81.7642,81.6131,81.6887,23046.0
2022-11-02 13:45:00,86.48,86.63,86.46,86.61,33273.0,81.6887,81.8304,81.6698,81.8115,33273.0
2022-11-02 13:50:00,86.63,86.68,86.56,86.59,22815.0,81.8304,81.8776,81.7642,81.7926,22815.0
2022-11-02 13:55:00,86.59,86.77,86.48,86.76,39666.0,81.7926,81.9626,81.6887,81.9532,39666.0
2022-11-02 14:00:00,86.76,87.88,86.67,87.88,166994.0,81.9532,83.0111,81.8681,83.0111,166994.0
2022-11-02 14:05:00,87.87,88.06,87.72,87.85,116753.0,83.0017,83.1811,82.86,82.9828,116753.0
2022-11-02 14:10:00,87.8,88.07,87.54,88.01,85826.0,82.9355,83.1906,82.6899,83.1339,85826.0
2022-11-02 14:15:00,88.02,88.08,87.79,88.08,146605.0,83.1433,83.2,82.9261,83.2,146605.0
2022-11-02 14:20:00,88.07,88.08,87.88,88.01,83414.0,83.1906,83.2,83.0111,83.1339,83414.0
2022-11-02 14:25:00,88.02,88.34,88.0,88.34,34832.0,83.1433,83.4456,83.1245,83.4456,34832.0
2022-11-02 14:30:00,88.34,88.45,87.97,88.13,77101.0,83.4456,83.5495,83.0961,83.2472,77101.0
2022-11-02 14:35:00,88.11,88.42,87.0,87.41,72226.0,83.2284,83.5212,82.1799,82.5671,72226.0
2022-11-02 14:40:00,87.42,88.02,87.21,87.53,57404.0,82.5766,83.1433,82.3782,82.6805,57404.0
2022-11-02 14:45:00,87.5,87.7,87.12,87.14,92499.0,82.6522,82.8411,82.2932,82.3121,92499.0
2022-11-02 14:50:00,87.2,87.25,86.12,86.31,74720.0,82.3688,82.416,81.3486,81.5281,74720.0
2022-11-02 14:55:00,86.31,86.56,86.12,86.46,110218.0,81.5281,81.7642,81.3486,81.6698,110218.0
2022-11-02 15:00:00,86.45,86.66,86.35,86.47,62432.0,81.6603,81.8587,81.5659,81.6792,62432.0
2022-11-02 15:05:00,86.47,87.09,86.43,86.98,68764.0,81.6792,82.2649,81.6414,82.161,68764.0
2022-11-02 15:10:00,86.98,87.0,86.56,86.56,45092.0,82.161,82.1799,81.7642,81.7642,45092.0
2022-11-02 15:15:00,86.57,86.62,86.33,86.33,82457.0,81.7737,81.8209,81.547,81.547,82457.0
2022-11-02 15:20:00,86.3,86.41,86.18,86.24,101669.0,81.5186,81.6225,81.4053,81.462,101669.0
2022-11-02 15:25:00,86.24,86.27,85.9,86.16,113509.0,81.462,81.4903,81.1408,81.3864,113509.0
2022-11-02 15:30:00,86.16,86.17,85.83,85.9,119230.0,81.3864,81.3958,81.0747,81.1408,119230.0
2022-11-02 15:35:00,85.89,86.16,85.81,86.04,83235.0,81.1314,81.3864,81.0558,81.273,83235.0
2022-11-02 15:40:00,86.03,86.03,85.86,85.96,107589.0,81.2636,81.2636,81.103,81.1975,107589.0
2022-11-02 15:45:00,85.96,85.96,85.47,85.6,175038.0,81.1975,81.1975,80.7346,80.8574,175038.0
2022-11-02 15:50:00,85.6,85.62,85.02,85.05,189024.0,80.8574,80.8763,80.3096,80.3379,189024.0
2022-11-02 15:55:00,85.05,85.18,84.91,84.97,404881.0,80.3379,80.4607,80.2056,80.2623,404881.0
2022-11-03 09:30:00,84.15,84.95,84.15,84.87,123164.0,79.4878,80.2434,79.4878,80.1679,123164.0
2022-11-03 09:35:00,84.84,85.38,84.67,85.38,45116.0,80.1395,80.6496,79.9789,80.6496,45116.0
2022-11-03 09:40:00,85.35,86.07,85.35,85.93,37538.0,80.6213,81.3014,80.6213,81.1691,37538.0
2022-11-03 09:45:00,85.98,86.06,85.69,85.94,85271.0,81.2164,81.2919,80.9424,81.1786,85271.0
2022-11-03 09:50:00,85.92,85.96,85.38,85.61,47877.0,81.1597,81.1975,80.6496,80.8669,47877.0
2022-11-03 09:55:00,85.59,85.65,84.98,85.03,61723.0,80.848,80.9047,80.2718,80.319,61723.0
2022-11-03 10:00:00,85.05,85.85,84.91,85.84,90475.0,80.3379,81.0936,80.2056,81.0841,90475.0
2022-11-03 10:05:00,85.82,85.87,85.53,85.8,39048.0,81.0652,81.1125,80.7913,81.0463,39048.0
2022-11-03 10:10:00,85.8,86.13,85.77,86.13,39729.0,81.0463,81.3581,81.018,81.3581,39729.0
2022-11-03 10:15:00,86.16,86.49,86.15,86.48,33544.0,81.3864,81.6981,81.3769,81.6887,33544.0
2022-11-03 10:20:00,86.53,86.69,86.45,86.65,42478.0,81.7359,81.887,81.6603,81.8492,42478.0
2022-11-03 10:25:00,86.65,86.78,86.55,86.67,52238.0,81.8492,81.972,81.7548,81.8681,52238.0
2022-11-03 10:30:00,86.66,86.67,86.26,86.27,52928.0,81.8587,81.8681,81.4809,81.4903,52928.0
2022-11-03 10:35:00,86.27,86.51,86.23,86.43,60639.0,81.4903,81.717,81.4525,81.6414,60639.0
2022-11-03 10:40:00,86.45,86.71,86.36,86.69,33161.0,81.6603,81.9059,81.5753,81.887,33161.0
2022-11-03 10:45:00,86.71,86.84,86.56,86.81,50531.0,81.9059,82.0287,81.7642,82.0004,50531.0
2022-11-03 10:50:00,86.81,87.01,86.78,86.96,34957.0,82.0004,82.1893,81.972,82.1421,34957.0
2022-11-03 10:55:00,86.97,87.04,86.93,87.04,32359.0,82.1515,82.2176,82.1137,82.2176,32359.0
2022-11-03 11:00:00,87.0,87.13,86.89,86.91,37760.0,82.1799,82.3027,82.0759,82.0948,37760.0
2022-11-03 11:05:00,86.93,86.95,86.81,86.92,31377.0,82.1137,82.1326,82.0004,82.1043,31377.0
2022-11-03 11:10:00,86.91,87.03,86.85,86.85,34538.0,82.0948,82.2082,82.0382,82.0382,34538.0
2022-11-03 11:15:00,86.89,86.91,86.71,86.83,23277.0,82.0759,82.0948,81.9059,82.0193,23277.0
2022-11-03 11:20:00,86.83,86.97,86.79,86.92,24059.0,82.0193,82.1515,81.9815,82.1043,24059.0
2022-11-03 11:25:00,86.92,87.08,86.84,87.0,32329.0,82.1043,82.2554,82.0287,82.1799,32329.0
2022-11-03 11:30:00,86.98,87.01,86.84,86.96,32421.0,82.161,82.1893,82.0287,82.1421,32421.0
2022-11-03 11:35:00,86.98,87.33,86.98,87.33,29833.0,82.161,82.4916,82.161,82.4916,29833.0
2022-11-03 11:40:00,87.3,87.4,87.21,87.24,38132.0,82.4632,82.5577,82.3782,82.4066,38132.0
2022-11-03 11:45:00,87.25,87.5,87.25,87.43,27270.0,82.416,82.6522,82.416,82.586,27270.0
2022-11-03 11:50:00,87.43,87.67,87.42,87.66,36990.0,82.586,82.8127,82.5766,82.8033,36990.0
2022-11-03 11:55:00,87.64,87.72,87.5,87.65,37340.0,82.7844,82.86,82.6522,82.7938,37340.0
2022-11-03 12:00:00,87.64,87.97,87.54,87.97,39404.0,82.7844,83.0961,82.6899,83.0961,39404.0
2022-11-03 12:05:00,87.97,88.02,87.84,88.02,54730.0,83.0961,83.1433,82.9733,83.1433,54730.0
2022-11-03 12:10:00,88.04,88.28,88.04,88.24,39830.0,83.1622,83.3889,83.1622,83.3512,39830.0
2022-11-03 12:15:00,88.24,88.31,88.18,88.29,32598.0,83.3512,83.4173,83.2945,83.3984,32598.0
2022-11-03 12:20:00,88.29,88.33,88.15,88.24,28360.0,83.3984,83.4362,83.2661,83.3512,28360.0
2022-11-03 12:25:00,88.22,88.22,88.0,88.06,31538.0,83.3323,83.3323,83.1245,83.1811,31538.0
2022-11-03 12:30:00,88.09,88.23,88.06,88.18,23132.0,83.2095,83.3417,83.1811,83.2945,23132.0
2022-11-03 12:35:00,88.17,88.17,87.85,87.97,18988.0,83.285,83.285,82.9828,83.0961,18988.0
2022-11-03 12:40:00,87.99,88.0,87.85,87.97,26056.0,83.115,83.1245,82.9828,83.0961,26056.0
2022-11-03 12:45:00,87.96,88.01,87.87,87.97,23344.0,83.0867,83.1339,83.0017,83.0961,23344.0
2022-11-03 12:50:00,87.98,88.1,87.94,88.07,24446.0,83.1056,83.2189,83.0678,83.1906,24446.0
2022-11-03 12:55:00,88.05,88.06,87.8,87.86,38840.0,83.1717,83.1811,82.9355,82.9922,38840.0
2022-11-03 13:00:00,87.84,87.96,87.84,87.87,32009.0,82.9733,83.0867,82.9733,83.0017,32009.0
2022-11-03 13:05:00,87.86,87.89,87.74,87.89,22744.0,82.9922,83.0205,82.8789,83.0205,22744.0
2022-11-03 13:10:00,87.89,87.92,87.82,87.87,19570.0,83.0205,83.0489,82.9544,83.0017,19570.0
2022-11-03 13:15:00,87.87,88.01,87.86,87.92,21833.0,83.0017,83.1339,82.9922,83.0489,21833.0
2022-11-03 13:20:00,87.92,87.95,87.63,87.65,22421.0,83.0489,83.0772,82.775,82.7938,22421.0
2022-11-03 13:25:00,87.65,87.66,87.56,87.65,14859.0,82.7938,82.8033,82.7088,82.7938,14859.0
2022-11-03 13:30:00,87.65,87.79,87.64,87.78,23153.0,82.7938,82.9261,82.7844,82.9166,23153.0
2022-11-03 13:35:00,87.78,87.88,87.72,87.84,25708.0,82.9166,83.0111,82.86,82.9733,25708.0
2022-11-03 13:40:00,87.83,87.87,87.65,87.67,20429.0,82.9639,83.0017,82.7938,82.8127,20429.0
2022-11-03 13:45:00,87.67,87.75,87.66,87.72,20015.0,82.8127,82.8883,82.8033,82.86,20015.0
2022-11-03 13:50:00,87.72,87.72,87.54,87.65,21385.0,82.86,82.86,82.6899,82.7938,21385.0
2022-11-03 13:55:00,87.65,87.65,87.47,87.49,22585.0,82.7938,82.7938,82.6238,82.6427,22585.0
2022-11-03 14:00:00,87.49,87.52,87.41,87.5,20294.0,82.6427,82.671,82.5671,82.6522,20294.0
2022-11-03 14:05:00,87.51,87.66,87.51,87.6,31586.0,82.6616,82.8033,82.6616,82.7466,31586.0
2022-11-03 14:10:00,87.61,87.65,87.54,87.58,33087.0,82.7561,82.7938,82.6899,82.7277,33087.0
2022-11-03 14:15:00,87.59,87.6,87.52,87.57,21302.0,82.7372,82.7466,82.671,82.7183,21302.0
2022-11-03 14:20:00,87.57,87.65,87.56,87.6,16522.0,82.7183,82.7938,82.7088,82.7466,16522.0
2022-11-03 14:25:00,87.59,87.62,87.54,87.57,15599.0,82.7372,82.7655,82.6899,82.7183,15599.0
2022-11-03 14:30:00,87.57,87.62,87.41,87.6,20933.0,82.7183,82.7655,82.5671,82.7466,20933.0
2022-11-03 14:35:00,87.62,87.69,87.6,87.65,24751.0,82.7655,82.8316,82.7466,82.7938,24751.0
2022-11-03 14:40:00,87.65,87.68,87.61,87.66,23053.0,82.7938,82.8222,82.7561,82.8033,23053.0
2022-11-03 14:45:00,87.66,87.77,87.65,87.76,13820.0,82.8033,82.9072,82.7938,82.8977,13820.0
2022-11-03 14:50:00,87.77,87.84,87.75,87.81,26794.0,82.9072,82.9733,82.8883,82.945,26794.0
2022-11-03 14:55:00,87.8,87.86,87.69,87.85,28567.0,82.9355,82.9922,82.8316,82.9828,28567.0
2022-11-03 15:00:00,87.85,87.85,87.79,87.79,19621.0,82.9828,82.9828,82.9261,82.9261,19621.0
2022-11-03 15:05:00,87.8,87.82,87.72,87.78,28193.0,82.9355,82.9544,82.86,82.9166,28193.0
2022-11-03 15:10:00,87.77,87.88,87.75,87.81,24177.0,82.9072,83.0111,82.8883,82.945,24177.0
2022-11-03 15:15:00,87.81,87.83,87.77,87.78,19053.0,82.945,82.9639,82.9072,82.9166,19053.0
2022-11-03 15:20:00,87.77,87.85,87.76,87.85,24619.0,82.9072,82.9828,82.8977,82.9828,24619.0
2022-11-03 15:25:00,87.84,87.91,87.84,87.91,39165.0,82.9733,83.0394,82.9733,83.0394,39165.0
2022-11-03 15:30:00,87.91,87.95,87.88,87.89,47413.0,83.0394,83.0772,83.0111,83.0205,47413.0
2022-11-03 15:35:00,87.9,87.91,87.67,87.73,44251.0,83.03,83.0394,82.8127,82.8694,44251.0
2022-11-03 15:40:00,87.75,87.76,87.66,87.66,60063.0,82.8883,82.8977,82.8033,82.8033,60063.0
2022-11-03 15:45:00,87.66,87.68,87.5,87.51,58139.0,82.8033,82.8222,82.6522,82.6616,58139.0
2022-11-03 15:50:00,87.48,87.52,87.1,87.13,79276.0,82.6333,82.671,82.2743,82.3027,79276.0
2022-11-03 15:55:00,87.13,87.14,86.95,87.02,243537.0,82.3027,82.3121,82.1326,82.1987,243537.0
2022-11-04 09:30:00,88.75,89.15,88.24,89.09,194099.0,83.8329,84.2107,83.3512,84.1541,194099.0
2022-11-04 09:35:00,89.15,89.15,88.63,89.1,61806.0,84.2107,84.2107,83.7195,84.1635,61806.0
2022-11-04 09:40:00,89.12,89.12,88.62,88.73,69318.0,84.1824,84.1824,83.7101,83.814,69318.0
2022-11-04 09:45:00,88.76,88.93,88.37,88.37,110150.0,83.8423,84.0029,83.474,83.474,110150.0
2022-11-04 09:50:00,88.39,88.98,88.28,88.87,40460.0,83.4928,84.0502,83.3889,83.9462,40460.0
2022-11-04 09:55:00,88.89,89.09,88.85,89.08,39408.0,83.9651,84.1541,83.9274,84.1446,39408.0
2022-11-04 10:00:00,89.08,89.25,88.95,89.06,61984.0,84.1446,84.3052,84.0218,84.1257,61984.0
2022-11-04 10:05:00,89.06,89.24,88.98,88.99,54323.0,84.1257,84.2958,84.0502,84.0596,54323.0
2022-11-04 10:10:00,89.02,89.34,88.89,89.31,41488.0,84.0879,84.3902,83.9651,84.3619,41488.0
2022-11-04 10:15:00,89.32,89.32,88.95,88.98,44608.0,84.3713,84.3713,84.0218,84.0502,44608.0
2022-11-04 10:20:00,88.97,89.17,88.89,89.05,48750.0,84.0407,84.2296,83.9651,84.1163,48750.0
2022-11-04 10:25:00,89.09,89.29,89.05,89.21,29969.0,84.1541,84.343,84.1163,84.2674,29969.0
2022-11-04 10:30:00,89.21,89.41,89.21,89.37,36624.0,84.2674,84.4563,84.2674,84.4185,36624.0
2022-11-04 10:35:00,89.35,89.49,89.23,89.49,30166.0,84.3997,84.5319,84.2863,84.5319,30166.0
2022-11-04 10:40:00,89.47,89.64,89.36,89.37,53988.0,84.513,84.6736,84.4091,84.4185,53988.0
2022-11-04 10:45:00,89.39,89.57,89.31,89.56,39799.0,84.4374,84.6075,84.3619,84.598,39799.0
2022-11-04 10:50:00,89.6,89.6,89.32,89.42,27295.0,84.6358,84.6358,84.3713,84.4658,27295.0
2022-11-04 10:55:00,89.44,89.53,89.2,89.22,40943.0,84.4847,84.5697,84.258,84.2769,40943.0
2022-11-04 11:00:00,89.22,89.47,89.18,89.24,45949.0,84.2769,84.513,84.2391,84.2958,45949.0
2022-11-04 11:05:00,89.22,89.23,89.05,89.07,32580.0,84.2769,84.2863,84.1163,84.1352,32580.0
2022-11-04 11:10:00,89.07,89.12,88.9,89.04,26026.0,84.1352,84.1824,83.9746,84.1068,26026.0
2022-11-04 11:15:00,89.03,89.14,89.0,89.08,37314.0,84.0974,84.2013,84.069,84.1446,37314.0
2022-11-04 11:20:00,89.06,89.17,89.06,89.09,23112.0,84.1257,84.2296,84.1257,84.1541,23112.0
2022-11-04 11:25:00,89.09,89.1,88.67,88.67,45533.0,84.1541,84.1635,83.7573,83.7573,45533.0
2022-11-04 11:30:00,88.63,88.95,88.63,88.81,21637.0,83.7195,84.0218,83.7195,83.8896,21637.0
2022-11-04 11:35:00,88.84,88.97,88.8,88.9,53523.0,83.9179,84.0407,83.8801,83.9746,53523.0
2022-11-04 11:40:00,88.95,88.95,88.82,88.82,27422.0,84.0218,84.0218,83.899,83.899,27422.0
2022-11-04 11:45:00,88.88,88.94,88.84,88.88,25550.0,83.9557,84.0124,83.9179,83.9557,25550.0
2022-11-04 11:50:00,88.87,88.87,88.38,88.47,41416.0,83.9462,83.9462,83.4834,83.5684,41416.0
2022-11-04 11:55:00,88.55,88.63,88.45,88.46,42288.0,83.644,83.7195,83.5495,83.559,42288.0
2022-11-04 12:00:00,88.51,88.63,88.2,88.27,53261.0,83.6062,83.7195,83.3134,83.3795,53261.0
2022-11-04 12:05:00,88.21,88.57,88.16,88.57,29885.0,83.3228,83.6629,83.2756,83.6629,29885.0
2022-11-04 12:10:00,88.57,88.61,88.45,88.55,33785.0,83.6629,83.7007,83.5495,83.644,33785.0
2022-11-04 12:15:00,88.54,88.73,88.45,88.68,38387.0,83.6345,83.814,83.5495,83.7668,38387.0
2022-11-04 12:20:00,88.69,88.71,88.52,88.62,16468.0,83.7762,83.7951,83.6156,83.7101,16468.0
2022-11-04 12:25:00,88.62,88.84,88.6,88.83,29523.0,83.7101,83.9179,83.6912,83.9085,29523.0
2022-11-04 12:30:00,88.78,88.79,88.7,88.74,67497.0,83.8612,83.8707,83.7857,83.8235,67497.0
2022-11-04 12:35:00,88.74,88.74,88.46,88.56,30130.0,83.8235,83.8235,83.559,83.6534,30130.0
2022-11-04 12:40:00,88.56,88.64,88.44,88.51,14967.0,83.6534,83.729,83.5401,83.6062,14967.0
2022-11-04 12:45:00,88.53,88.55,88.39,88.48,15684.0,83.6251,83.644,83.4928,83.5779,15684.0
2022-11-04 12:50:00,88.49,88.56,88.44,88.52,30870.0,83.5873,83.6534,83.5401,83.6156,30870.0
2022-11-04 12:55:00,88.52,88.56,88.42,88.53,22414.0,83.6156,83.6534,83.5212,83.6251,22414.0
2022-11-04 13:00:00,88.52,88.59,88.46,88.57,25907.0,83.6156,83.6818,83.559,83.6629,25907.0
2022-11-04 13:05:00,88.6,88.64,88.23,88.23,24599.0,83.6912,83.729,83.3417,83.3417,24599.0
2022-11-04 13:10:00,88.24,88.66,88.23,88.59,20317.0,83.3512,83.7479,83.3417,83.6818,20317.0
2022-11-04 13:15:00,88.58,88.58,88.46,88.53,26245.0,83.6723,83.6723,83.559,83.6251,26245.0
2022-11-04 13:20:00,88.54,88.58,88.47,88.53,27769.0,83.6345,83.6723,83.5684,83.6251,27769.0
2022-11-04 13:25:00,88.51,88.52,88.32,88.37,17097.0,83.6062,83.6156,83.4267,83.474,17097.0
2022-11-04 13:30:00,88.39,88.41,88.24,88.26,19033.0,83.4928,83.5117,83.3512,83.37,19033.0
2022-11-04 13:35:00,88.24,88.53,88.24,88.46,20443.0,83.3512,83.6251,83.3512,83.559,20443.0
2022-11-04 13:40:00,88.45,88.45,88.33,88.36,18862.0,83.5495,83.5495,83.4362,83.4645,18862.0
2022-11-04 13:45:00,88.32,88.45,88.27,88.45,34332.0,83.4267,83.5495,83.3795,83.5495,34332.0
2022-11-04 13:50:00,88.47,88.47,88.33,88.44,23234.0,83.5684,83.5684,83.4362,83.5401,23234.0
2022-11-04 13:55:00,88.45,88.45,88.33,88.37,22038.0,83.5495,83.5495,83.4362,83.474,22038.0
2022-11-04 14:00:00,88.38,88.48,88.3,88.42,28291.0,83.4834,83.5779,83.4078,83.5212,28291.0
2022-11-04 14:05:00,88.4,88.44,88.25,88.31,23847.0,83.5023,83.5401,83.3606,83.4173,23847.0
2022-11-04 14:10:00,88.35,88.36,88.26,88.29,19103.0,83.4551,83.4645,83.37,83.3984,19103.0
2022-11-04 14:15:00,88.29,88.53,88.24,88.52,31197.0,83.3984,83.6251,83.3512,83.6156,31197.0
2022-11-04 14:20:00,88.51,88.54,88.38,88.54,41510.0,83.6062,83.6345,83.4834,83.6345,41510.0
2022-11-04 14:25:00,88.51,88.63,88.48,88.59,34540.0,83.6062,83.7195,83.5779,83.6818,34540.0
2022-11-04 14:30:00,88.57,88.59,88.47,88.55,32761.0,83.6629,83.6818,83.5684,83.644,32761.0
2022-11-04 14:35:00,88.54,88.72,88.54,88.67,41052.0,83.6345,83.8046,83.6345,83.7573,41052.0
2022-11-04 14:40:00,88.67,88.84,88.66,88.8,104957.0,83.7573,83.9179,83.7479,83.8801,104957.0
2022-11-04 14:45:00,88.79,88.79,88.66,88.72,39389.0,83.8707,83.8707,83.7479,83.8046,39389.0
2022-11-04 14:50:00,88.74,88.84,88.72,88.82,22402.0,83.8235,83.9179,83.8046,83.899,22402.0
2022-11-04 14:55:00,88.83,88.95,88.82,88.86,46593.0,83.9085,84.0218,83.899,83.9368,46593.0
2022-11-04 15:00:00,88.87,88.92,88.77,88.88,35652.0,83.9462,83.9935,83.8518,83.9557,35652.0
2022-11-04 15:05:00,88.88,89.18,88.87,89.15,24871.0,83.9557,84.2391,83.9462,84.2107,24871.0
2022-11-04 15:10:00,89.16,89.18,89.04,89.08,44123.0,84.2202,84.2391,84.1068,84.1446,44123.0
2022-11-04 15:15:00,89.09,89.15,89.06,89.12,36289.0,84.1541,84.2107,84.1257,84.1824,36289.0
2022-11-04 15:20:00,89.12,89.12,88.95,89.0,29338.0,84.1824,84.1824,84.0218,84.069,29338.0
2022-11-04 15:25:00,89.0,89.19,89.0,89.19,53125.0,84.069,84.2485,84.069,84.2485,53125.0
2022-11-04 15:30:00,89.19,89.32,89.03,89.31,61814.0,84.2485,84.3713,84.0974,84.3619,61814.0
2022-11-04 15:35:00,89.31,89.32,89.03,89.05,67463.0,84.3619,84.3713,84.0974,84.1163,67463.0
2022-11-04 15:40:00,89.06,89.1,88.94,89.09,56961.0,84.1257,84.1635,84.0124,84.1541,56961.0
2022-11-04 15:45:00,89.09,89.26,88.97,88.98,65020.0,84.1541,84.3146,84.0407,84.0502,65020.0
2022-11-04 15:50:00,88.98,89.02,88.82,88.88,94225.0,84.0502,84.0879,83.899,83.9557,94225.0
2022-11-04 15:55:00,88.89,89.1,88.87,89.09,261809.0,83.9651,84.1635,83.9462,84.1541,261809.0
2022-11-07 09:30:00,89.69,89.96,89.37,89.89,82046.0,84.7208,84.9759,84.4185,84.9097,82046.0
2022-11-07 09:35:00,89.91,90.27,89.83,90.15,53987.0,84.9286,85.2687,84.8531,85.1553,53987.0
2022-11-07 09:40:00,90.17,90.41,90.14,90.39,24323.0,85.1742,85.4009,85.1459,85.382,24323.0
2022-11-07 09:45:00,90.44,90.53,90.36,90.48,64807.0,85.4293,85.5143,85.3537,85.467,64807.0
2022-11-07 09:50:00,90.47,90.47,90.16,90.29,32177.0,85.4576,85.4576,85.1648,85.2876,32177.0
2022-11-07 09:55:00,90.29,90.45,90.16,90.32,60904.0,85.2876,85.4387,85.1648,85.3159,60904.0
2022-11-07 10:00:00,90.33,90.61,90.29,90.59,32862.0,85.3254,85.5898,85.2876,85.571,32862.0
2022-11-07 10:05:00,90.65,90.7,90.42,90.54,34617.0,85.6276,85.6749,85.4104,85.5237,34617.0
2022-11-07 10:10:00,90.55,90.78,90.46,90.78,20411.0,85.5332,85.7504,85.4482,85.7504,20411.0
2022-11-07 10:15:00,90.8,91.01,90.75,91.0,31550.0,85.7693,85.9677,85.7221,85.9582,31550.0
2022-11-07 10:20:00,91.01,91.01,90.78,90.86,48929.0,85.9677,85.9677,85.7504,85.826,48929.0
2022-11-07 10:25:00,90.88,90.88,90.45,90.55,50584.0,85.8449,85.8449,85.4387,85.5332,50584.0
2022-11-07 10:30:00,90.56,90.73,90.43,90.65,28634.0,85.5426,85.7032,85.4198,85.6276,28634.0
2022-11-07 10:35:00,90.65,90.65,90.44,90.48,27672.0,85.6276,85.6276,85.4293,85.467,27672.0
2022-11-07 10:40:00,90.45,90.62,90.35,90.53,22904.0,85.4387,85.5993,85.3443,85.5143,22904.0
2022-11-07 10:45:00,90.56,90.68,90.55,90.62,23987.0,85.5426,85.656,85.5332,85.5993,23987.0
2022-11-07 10:50:00,90.6,90.6,90.32,90.4,54469.0,85.5804,85.5804,85.3159,85.3915,54469.0
2022-11-07 10:55:00,90.42,90.65,90.38,90.65,18631.0,85.4104,85.6276,85.3726,85.6276,18631.0
2022-11-07 11:00:00,90.66,90.79,90.5,90.77,22741.0,85.6371,85.7599,85.4859,85.741,22741.0
2022-11-07 11:05:00,90.77,90.82,90.7,90.77,22841.0,85.741,85.7882,85.6749,85.741,22841.0
2022-11-07 11:10:00,90.74,90.77,90.66,90.7,25978.0,85.7126,85.741,85.6371,85.6749,25978.0
2022-11-07 11:15:00,90.7,90.73,90.64,90.67,22850.0,85.6749,85.7032,85.6182,85.6465,22850.0
2022-11-07 11:20:00,90.66,90.72,90.52,90.55,22941.0,85.6371,85.6938,85.5048,85.5332,22941.0
2022-11-07 11:25:00,90.53,90.58,90.47,90.54,15582.0,85.5143,85.5615,85.4576,85.5237,15582.0
2022-11-07 11:30:00,90.53,90.71,90.53,90.7,23393.0,85.5143,85.6843,85.5143,85.6749,23393.0
2022-11-07 11:35:00,90.71,90.71,90.51,90.62,15000.0,85.6843,85.6843,85.4954,85.5993,15000.0
2022-11-07 11:40:00,90.62,90.63,90.28,90.33,18733.0,85.5993,85.6087,85.2781,85.3254,18733.0
2022-11-07 11:45:00,90.32,90.47,90.32,90.45,17284.0,85.3159,85.4576,85.3159,85.4387,17284.0
2022-11-07 11:50:00,90.44,90.49,90.4,90.47,20314.0,85.4293,85.4765,85.3915,85.4576,20314.0
2022-11-07 11:55:00,90.48,90.5,90.35,90.36,12548.0,85.467,85.4859,85.3443,85.3537,12548.0
2022-11-07 12:00:00,90.35,90.4,90.24,90.36,19159.0,85.3443,85.3915,85.2403,85.3537,19159.0
2022-11-07 12:05:00,90.36,90.55,90.35,90.54,16788.0,85.3537,85.5332,85.3443,85.5237,16788.0
2022-11-07 12:10:00,90.53,90.6,90.45,90.45,21941.0,85.5143,85.5804,85.4387,85.4387,21941.0
2022-11-07 12:15:00,90.44,90.57,90.43,90.53,16960.0,85.4293,85.5521,85.4198,85.5143,16960.0
2022-11-07 12:20:00,90.51,90.6,90.45,90.6,10039.0,85.4954,85.5804,85.4387,85.5804,10039.0
2022-11-07 12:25:00,90.58,90.72,90.57,90.7,16845.0,85.5615,85.6938,85.5521,85.6749,16845.0
2022-11-07 12:30:00,90.71,90.75,90.63,90.63,16942.0,85.6843,85.7221,85.6087,85.6087,16942.0
2022-11-07 12:35:00,90.64,90.64,90.5,90.54,15247.0,85.6182,85.6182,85.4859,85.5237,15247.0
2022-11-07 12:40:00,90.54,90.57,90.49,90.5,12550.0,85.5237,85.5521,85.4765,85.4859,12550.0
2022-11-07 12:45:00,90.49,90.5,90.41,90.45,16626.0,85.4765,85.4859,85.4009,85.4387,16626.0
2022-11-07 12:50:00,90.45,90.45,90.39,90.42,12649.0,85.4387,85.4387,85.382,85.4104,12649.0
2022-11-07 12:55:00,90.42,90.44,90.37,90.43,39892.0,85.4104,85.4293,85.3631,85.4198,39892.0
2022-11-07 13:00:00,90.43,90.62,90.43,90.57,17099.0,85.4198,85.5993,85.4198,85.5521,17099.0
2022-11-07 13:05:00,90.55,90.68,90.53,90.67,16888.0,85.5332,85.656,85.5143,85.6465,16888.0
2022-11-07 13:10:00,90.67,90.7,90.62,90.67,33695.0,85.6465,85.6749,85.5993,85.6465,33695.0
2022-11-07 13:15:00,90.68,90.72,90.58,90.64,15936.0,85.656,85.6938,85.5615,85.6182,15936.0
2022-11-07 13:20:00,90.64,90.65,90.59,90.62,17115.0,85.6182,85.6276,85.571,85.5993,17115.0
2022-11-07 13:25:00,90.62,90.63,90.54,90.61,22600.0,85.5993,85.6087,85.5237,85.5898,22600.0
2022-11-07 13:30:00,90.64,90.65,90.6,90.64,9996.0,85.6182,85.6276,85.5804,85.6182,9996.0
2022-11-07 13:35:00,90.64,90.76,90.59,90.75,16614.0,85.6182,85.7315,85.571,85.7221,16614.0
2022-11-07 13:40:00,90.76,90.84,90.74,90.82,23959.0,85.7315,85.8071,85.7126,85.7882,23959.0
2022-11-07 13:45:00,90.82,90.85,90.76,90.84,30117.0,85.7882,85.8165,85.7315,85.8071,30117.0
2022-11-07 13:50:00,90.84,90.89,90.76,90.78,29203.0,85.8071,85.8543,85.7315,85.7504,29203.0
2022-11-07 13:55:00,90.79,90.82,90.75,90.82,17786.0,85.7599,85.7882,85.7221,85.7882,17786.0
2022-11-07 14:00:00,90.82,90.87,90.81,90.84,25026.0,85.7882,85.8354,85.7788,85.8071,25026.0
2022-11-07 14:05:00,90.85,90.89,90.81,90.87,27299.0,85.8165,85.8543,85.7788,85.8354,27299.0
2022-11-07 14:10:00,90.86,91.06,90.86,91.06,19897.0,85.826,86.0149,85.826,86.0149,19897.0
2022-11-07 14:15:00,91.1,91.15,91.03,91.08,28002.0,86.0527,86.0999,85.9866,86.0338,28002.0
2022-11-07 14:20:00,91.08,91.08,90.98,91.06,14856.0,86.0338,86.0338,85.9393,86.0149,14856.0
2022-11-07 14:25:00,91.06,91.21,91.04,91.17,23068.0,86.0149,86.1566,85.996,86.1188,23068.0
2022-11-07 14:30:00,91.17,91.21,91.14,91.17,23963.0,86.1188,86.1566,86.0905,86.1188,23963.0
2022-11-07 14:35:00,91.18,91.21,91.11,91.15,16460.0,86.1283,86.1566,86.0621,86.0999,16460.0
2022-11-07 14:40:00,91.14,91.17,91.11,91.14,23721.0,86.0905,86.1188,86.0621,86.0905,23721.0
2022-11-07 14:45:00,91.14,91.23,91.14,91.23,18580.0,86.0905,86.1755,86.0905,86.1755,18580.0
2022-11-07 14:50:00,91.21,91.26,91.16,91.26,22270.0,86.1566,86.2038,86.1094,86.2038,22270.0
2022-11-07 14:55:00,91.24,91.26,91.1,91.12,27113.0,86.1849,86.2038,86.0527,86.0716,27113.0
2022-11-07 15:00:00,91.14,91.24,91.14,91.23,20894.0,86.0905,86.1849,86.0905,86.1755,20894.0
2022-11-07 15:05:00,91.24,91.33,91.23,91.31,21239.0,86.1849,86.27,86.1755,86.2511,21239.0
2022-11-07 15:10:00,91.31,91.4,91.26,91.4,24954.0,86.2511,86.3361,86.2038,86.3361,24954.0
2022-11-07 15:15:00,91.36,91.49,91.36,91.42,31612.0,86.2983,86.4211,86.2983,86.355,31612.0
2022-11-07 15:20:00,91.41,91.45,91.36,91.39,30235.0,86.3455,86.3833,86.2983,86.3266,30235.0
2022-11-07 15:25:00,91.4,91.43,91.31,91.43,31022.0,86.3361,86.3644,86.2511,86.3644,31022.0
2022-11-07 15:30:00,91.42,91.53,91.41,91.46,55977.0,86.355,86.4589,86.3455,86.3928,55977.0
2022-11-07 15:35:00,91.46,91.48,91.38,91.45,46435.0,86.3928,86.4116,86.3172,86.3833,46435.0
2022-11-07 15:40:00,91.45,91.45,91.38,91.43,65355.0,86.3833,86.3833,86.3172,86.3644,65355.0
2022-11-07 15:45:00,91.42,91.43,91.31,91.41,64594.0,86.355,86.3644,86.2511,86.3455,64594.0
2022-11-07 15:50:00,91.42,91.44,91.14,91.14,80023.0,86.355,86.3739,86.0905,86.0905,80023.0
2022-11-07 15:55:00,91.17,91.34,91.09,91.32,198416.0,86.1188,86.2794,86.0433,86.2605,198416.0
2022-11-08 09:30:00,91.13,91.2,90.93,91.05,96259.0,86.081,86.1472,85.8921,86.0055,96259.0
2022-11-08 09:35:00,91.05,91.24,90.82,91.18,43812.0,86.0055,86.1849,85.7882,86.1283,43812.0
2022-11-08 09:40:00,91.2,91.22,90.85,91.15,101984.0,86.1472,86.1661,85.8165,86.0999,101984.0
2022-11-08 09:45:00,91.13,91.26,91.1,91.16,25321.0,86.081,86.2038,86.0527,86.1094,25321.0
2022-11-08 09:50:00,91.15,91.62,91.11,91.62,29142.0,86.0999,86.5439,86.0621,86.5439,29142.0
2022-11-08 09:55:00,91.65,91.65,91.4,91.4,43668.0,86.5722,86.5722,86.3361,86.3361,43668.0
2022-11-08 10:00:00,91.34,91.94,91.34,91.81,36674.0,86.2794,86.8462,86.2794,86.7234,36674.0
2022-11-08 10:05:00,91.81,91.88,91.66,91.87,37660.0,86.7234,86.7895,86.5817,86.78,37660.0
2022-11-08 10:10:00,91.89,91.98,91.81,91.95,27937.0,86.7989,86.8839,86.7234,86.8556,27937.0
2022-11-08 10:15:00,91.97,92.26,91.95,92.25,39531.0,86.8745,87.1484,86.8556,87.139,39531.0
2022-11-08 10:20:00,92.25,92.31,92.18,92.2,38729.0,87.139,87.1957,87.0729,87.0918,38729.0
2022-11-08 10:25:00,92.21,92.25,92.1,92.25,24895.0,87.1012,87.139,86.9973,87.139,24895.0
2022-11-08 10:30:00,92.26,92.4,92.15,92.36,33044.0,87.1484,87.2807,87.0445,87.2429,33044.0
2022-11-08 10:35:00,92.37,92.51,92.35,92.48,28381.0,87.2523,87.3846,87.2334,87.3562,28381.0
2022-11-08 10:40:00,92.48,92.69,92.46,92.67,35372.0,87.3562,87.5546,87.3373,87.5357,35372.0
2022-11-08 10:45:00,92.67,92.74,92.58,92.62,29309.0,87.5357,87.6018,87.4507,87.4885,29309.0
2022-11-08 10:50:00,92.62,92.66,92.55,92.6,27634.0,87.4885,87.5263,87.4224,87.4696,27634.0
2022-11-08 10:55:00,92.61,92.73,92.58,92.72,19438.0,87.479,87.5924,87.4507,87.5829,19438.0
2022-11-08 11:00:00,92.72,92.75,92.59,92.64,42720.0,87.5829,87.6113,87.4601,87.5074,42720.0
2022-11-08 11:05:00,92.66,92.68,92.5,92.54,26267.0,87.5263,87.5452,87.3751,87.4129,26267.0
2022-11-08 11:10:00,92.54,92.66,92.54,92.62,27718.0,87.4129,87.5263,87.4129,87.4885,27718.0
2022-11-08 11:15:00,92.63,92.68,92.59,92.63,18969.0,87.4979,87.5452,87.4601,87.4979,18969.0
2022-11-08 11:20:00,92.63,92.69,92.63,92.66,22284.0,87.4979,87.5546,87.4979,87.5263,22284.0
2022-11-08 11:25:00,92.65,92.65,92.52,92.53,17840.0,87.5168,87.5168,87.394,87.4035,17840.0
2022-11-08 11:30:00,92.5,92.75,92.5,92.75,14012.0,87.3751,87.6113,87.3751,87.6113,14012.0
2022-11-08 11:35:00,92.76,92.89,92.74,92.89,20882.0,87.6207,87.7435,87.6018,87.7435,20882.0
2022-11-08 11:40:00,92.89,92.91,92.85,92.86,26760.0,87.7435,87.7624,87.7057,87.7152,26760.0
2022-11-08 11:45:00,92.85,92.93,92.74,92.75,21103.0,87.7057,87.7813,87.6018,87.6113,21103.0
2022-11-08 11:50:00,92.73,92.75,92.55,92.63,19481.0,87.5924,87.6113,87.4224,87.4979,19481.0
2022-11-08 11:55:00,92.64,92.74,92.62,92.73,16773.0,87.5074,87.6018,87.4885,87.5924,16773.0
2022-11-08 12:00:00,92.74,92.76,92.64,92.65,20336.0,87.6018,87.6207,87.5074,87.5168,20336.0
2022-11-08 12:05:00,92.65,92.66,92.53,92.65,14624.0,87.5168,87.5263,87.4035,87.5168,14624.0
2022-11-08 12:10:00,92.65,92.68,92.54,92.54,21100.0,87.5168,87.5452,87.4129,87.4129,21100.0
2022-11-08 12:15:00,92.52,92.53,92.39,92.5,21021.0,87.394,87.4035,87.2712,87.3751,21021.0
2022-11-08 12:20:00,92.53,92.54,92.4,92.48,17355.0,87.4035,87.4129,87.2807,87.3562,17355.0
2022-11-08 12:25:00,92.47,92.48,92.42,92.42,15129.0,87.3468,87.3562,87.2996,87.2996,15129.0
2022-11-08 12:30:00,92.41,92.41,92.26,92.28,20770.0,87.2901,87.2901,87.1484,87.1673,20770.0
2022-11-08 12:35:00,92.28,92.3,92.11,92.11,22444.0,87.1673,87.1862,87.0067,87.0067,22444.0
2022-11-08 12:40:00,92.11,92.27,92.11,92.26,56577.0,87.0067,87.1579,87.0067,87.1484,56577.0
2022-11-08 12:45:00,92.26,92.33,92.09,92.11,29998.0,87.1484,87.2146,86.9878,87.0067,29998.0
2022-11-08 12:50:00,92.12,92.15,91.79,91.83,56138.0,87.0162,87.0445,86.7045,86.7423,56138.0
2022-11-08 12:55:00,91.82,91.93,91.75,91.79,19872.0,86.7328,86.8367,86.6667,86.7045,19872.0
2022-11-08 13:00:00,91.79,91.85,91.67,91.84,15697.0,86.7045,86.7611,86.5911,86.7517,15697.0
2022-11-08 13:05:00,91.84,91.93,91.8,91.92,11127.0,86.7517,86.8367,86.7139,86.8273,11127.0
2022-11-08 13:10:00,91.92,92.16,91.92,92.12,42056.0,86.8273,87.054,86.8273,87.0162,42056.0
2022-11-08 13:15:00,92.12,92.16,92.07,92.07,16241.0,87.0162,87.054,86.969,86.969,16241.0
2022-11-08 13:20:00,92.04,92.04,91.66,91.72,13361.0,86.9406,86.9406,86.5817,86.6383,13361.0
2022-11-08 13:25:00,91.72,91.72,91.34,91.41,20356.0,86.6383,86.6383,86.2794,86.3455,20356.0
2022-11-08 13:30:00,91.4,91.4,91.2,91.4,22104.0,86.3361,86.3361,86.1472,86.3361,22104.0
2022-11-08 13:35:00,91.41,91.57,91.39,91.55,19525.0,86.3455,86.4967,86.3266,86.4778,19525.0
2022-11-08 13:40:00,91.54,91.6,91.51,91.52,13964.0,86.4683,86.525,86.44,86.4494,13964.0
2022-11-08 13:45:00,91.53,91.59,91.43,91.48,13974.0,86.4589,86.5156,86.3644,86.4116,13974.0
2022-11-08 13:50:00,91.49,91.56,91.2,91.3,29217.0,86.4211,86.4872,86.1472,86.2416,29217.0
2022-11-08 13:55:00,91.32,91.37,91.09,91.18,25827.0,86.2605,86.3077,86.0433,86.1283,25827.0
2022-11-08 14:00:00,91.15,91.26,91.09,91.09,26152.0,86.0999,86.2038,86.0433,86.0433,26152.0
2022-11-08 14:05:00,91.09,91.17,91.06,91.08,21569.0,86.0433,86.1188,86.0149,86.0338,21569.0
2022-11-08 14:10:00,91.07,91.21,91.02,91.21,16891.0,86.0244,86.1566,85.9771,86.1566,16891.0
2022-11-08 14:15:00,91.22,91.3,91.2,91.21,17240.0,86.1661,86.2416,86.1472,86.1566,17240.0
2022-11-08 14:20:00,91.23,91.23,90.79,90.79,19000.0,86.1755,86.1755,85.7599,85.7599,19000.0
2022-11-08 14:25:00,90.81,90.81,90.61,90.63,22389.0,85.7788,85.7788,85.5898,85.6087,22389.0
2022-11-08 14:30:00,90.62,90.71,90.53,90.71,19709.0,85.5993,85.6843,85.5143,85.6843,19709.0
2022-11-08 14:35:00,90.77,91.09,90.76,91.09,9436.0,85.741,86.0433,85.7315,86.0433,9436.0
2022-11-08 14:40:00,91.07,91.36,91.06,91.35,19290.0,86.0244,86.2983,86.0149,86.2888,19290.0
2022-11-08 14:45:00,91.34,91.4,91.3,91.35,17454.0,86.2794,86.3361,86.2416,86.2888,17454.0
2022-11-08 14:50:00,91.35,91.46,91.29,91.4,19919.0,86.2888,86.3928,86.2322,86.3361,19919.0
2022-11-08 14:55:00,91.38,91.47,91.38,91.4,27407.0,86.3172,86.4022,86.3172,86.3361,27407.0
2022-11-08 15:00:00,91.4,91.66,91.38,91.64,18713.0,86.3361,86.5817,86.3172,86.5628,18713.0
2022-11-08 15:05:00,91.65,91.71,91.58,91.61,32920.0,86.5722,86.6289,86.5061,86.5344,32920.0
2022-11-08 15:10:00,91.61,91.62,91.43,91.56,21020.0,86.5344,86.5439,86.3644,86.4872,21020.0
2022-11-08 15:15:00,91.58,91.7,91.54,91.68,35556.0,86.5061,86.6195,86.4683,86.6006,35556.0
2022-11-08 15:20:00,91.68,91.73,91.61,91.68,33147.0,86.6006,86.6478,86.5344,86.6006,33147.0
2022-11-08 15:25:00,91.68,91.83,91.63,91.8,43469.0,86.6006,86.7423,86.5533,86.7139,43469.0
2022-11-08 15:30:00,91.8,91.99,91.79,91.98,42435.0,86.7139,86.8934,86.7045,86.8839,42435.0
2022-11-08 15:35:00,91.98,92.06,91.82,91.83,60397.0,86.8839,86.9595,86.7328,86.7423,60397.0
2022-11-08 15:40:00,91.84,91.87,91.66,91.67,28535.0,86.7517,86.78,86.5817,86.5911,28535.0
2022-11-08 15:45:00,91.68,91.73,91.5,91.51,53392.0,86.6006,86.6478,86.4305,86.44,53392.0
2022-11-08 15:50:00,91.54,91.59,91.32,91.32,115526.0,86.4683,86.5156,86.2605,86.2605,115526.0
2022-11-08 15:55:00,91.32,91.41,91.2,91.28,138380.0,86.2605,86.3455,86.1472,86.2227,138380.0
2022-11-09 09:30:00,90.11,91.06,90.0,91.06,60901.0,85.6087,86.5112,85.5042,86.5112,60901.0
2022-11-09 09:35:00,91.01,91.74,91.0,91.25,84511.0,86.4637,87.1573,86.4542,86.6917,84511.0
2022-11-09 09:40:00,91.2,91.36,91.13,91.24,53286.0,86.6442,86.7962,86.5777,86.6822,53286.0
2022-11-09 09:45:00,91.24,91.59,91.24,91.59,33484.0,86.6822,87.0148,86.6822,87.0148,33484.0
2022-11-09 09:50:00,91.61,91.61,91.3,91.43,36093.0,87.0338,87.0338,86.7392,86.8627,36093.0
2022-11-09 09:55:00,91.44,91.53,91.22,91.51,26573.0,86.8722,86.9578,86.6632,86.9387,26573.0
2022-11-09 10:00:00,91.49,92.12,91.49,92.06,46582.0,86.9197,87.5183,86.9197,87.4613,46582.0
2022-11-09 10:05:00,92.09,92.25,91.98,92.06,81642.0,87.4898,87.6418,87.3853,87.4613,81642.0
2022-11-09 10:10:00,92.06,92.21,91.71,91.76,53474.0,87.4613,87.6038,87.1288,87.1763,53474.0
2022-11-09 10:15:00,91.77,91.86,91.6,91.71,40855.0,87.1858,87.2713,87.0243,87.1288,40855.0
2022-11-09 10:20:00,91.73,91.85,91.67,91.75,31700.0,87.1478,87.2618,87.0908,87.1668,31700.0
2022-11-09 10:25:00,91.75,91.76,91.27,91.38,24658.0,87.1668,87.1763,86.7107,86.8152,24658.0
2022-11-09 10:30:00,91.39,91.44,90.97,91.23,49410.0,86.8247,86.8722,86.4257,86.6727,49410.0
2022-11-09 10:35:00,91.2,91.27,91.11,91.25,20082.0,86.6442,86.7107,86.5587,86.6917,20082.0
2022-11-09 10:40:00,91.25,91.41,91.23,91.36,40460.0,86.6917,86.8437,86.6727,86.7962,40460.0
2022-11-09 10:45:00,91.36,91.52,91.36,91.43,31563.0,86.7962,86.9482,86.7962,86.8627,31563.0
2022-11-09 10:50:00,91.44,91.47,91.36,91.38,24265.0,86.8722,86.9007,86.7962,86.8152,24265.0
2022-11-09 10:55:00,91.35,91.41,91.19,91.32,30348.0,86.7867,86.8437,86.6347,86.7582,30348.0
2022-11-09 11:00:00,91.33,91.43,91.32,91.39,15360.0,86.7677,86.8627,86.7582,86.8247,15360.0
2022-11-09 11:05:00,91.4,91.61,91.38,91.57,22491.0,86.8342,87.0338,86.8152,86.9958,22491.0
2022-11-09 11:10:00,91.55,91.55,91.46,91.46,24107.0,86.9768,86.9768,86.8912,86.8912,24107.0
2022-11-09 11:15:00,91.48,91.69,91.46,91.62,20162.0,86.9102,87.1098,86.8912,87.0433,20162.0
2022-11-09 11:20:00,91.61,91.62,91.34,91.46,15881.0,87.0338,87.0433,86.7772,86.8912,15881.0
2022-11-09 11:25:00,91.52,91.63,91.52,91.56,14548.0,86.9482,87.0528,86.9482,86.9863,14548.0
2022-11-09 11:30:00,91.55,91.65,91.51,91.58,22387.0,86.9768,87.0718,86.9387,87.0053,22387.0
2022-11-09 11:35:00,91.59,91.76,91.59,91.69,24401.0,87.0148,87.1763,87.0148,87.1098,24401.0
2022-11-09 11:40:00,91.66,91.91,91.59,91.89,20317.0,87.0813,87.3188,87.0148,87.2998,20317.0
2022-11-09 11:45:00,91.89,91.9,91.82,91.85,16226.0,87.2998,87.3093,87.2333,87.2618,16226.0
2022-11-09 11:50:00,91.86,91.9,91.75,91.75,20660.0,87.2713,87.3093,87.1668,87.1668,20660.0
2022-11-09 11:55:00,91.79,91.85,91.69,91.69,20523.0,87.2048,87.2618,87.1098,87.1098,20523.0
2022-11-09 12:00:00,91.72,91.74,91.61,91.68,14940.0,87.1383,87.1573,87.0338,87.1003,14940.0
2022-11-09 12:05:00,91.68,91.69,91.48,91.52,15837.0,87.1003,87.1098,86.9102,86.9482,15837.0
2022-11-09 12:10:00,91.53,91.53,91.36,91.43,14422.0,86.9578,86.9578,86.7962,86.8627,14422.0
2022-11-09 12:15:00,91.43,91.47,91.37,91.42,13438.0,86.8627,86.9007,86.8057,86.8532,13438.0
2022-11-09 12:20:00,91.42,91.45,91.26,91.26,12188.0,86.8532,86.8817,86.7012,86.7012,12188.0
2022-11-09 12:25:00,91.28,91.32,91.17,91.17,14768.0,86.7202,86.7582,86.6157,86.6157,14768.0
2022-11-09 12:30:00,91.16,91.34,91.12,91.31,12033.0,86.6062,86.7772,86.5682,86.7487,12033.0
2022-11-09 12:35:00,91.31,91.31,91.1,91.1,17707.0,86.7487,86.7487,86.5492,86.5492,17707.0
2022-11-09 12:40:00,91.12,91.19,91.1,91.15,15807.0,86.5682,86.6347,86.5492,86.5967,15807.0
2022-11-09 12:45:00,91.15,91.34,91.13,91.34,9325.0,86.5967,86.7772,86.5777,86.7772,9325.0
2022-11-09 12:50:00,91.34,91.38,91.3,91.32,11686.0,86.7772,86.8152,86.7392,86.7582,11686.0
2022-11-09 12:55:00,91.32,91.42,91.27,91.4,9634.0,86.7582,86.8532,86.7107,86.8342,9634.0
2022-11-09 13:00:00,91.38,91.42,91.07,91.19,34837.0,86.8152,86.8532,86.5207,86.6347,34837.0
2022-11-09 13:05:00,91.16,91.26,91.06,91.23,14442.0,86.6062,86.7012,86.5112,86.6727,14442.0
2022-11-09 13:10:00,91.26,91.29,91.11,91.26,13313.0,86.7012,86.7297,86.5587,86.7012,13313.0
2022-11-09 13:15:00,91.28,91.47,91.27,91.39,14908.0,86.7202,86.9007,86.7107,86.8247,14908.0
2022-11-09 13:20:00,91.39,91.42,91.34,91.36,11582.0,86.8247,86.8532,86.7772,86.7962,11582.0
2022-11-09 13:25:00,91.36,91.41,91.3,91.32,16410.0,86.7962,86.8437,86.7392,86.7582,16410.0
2022-11-09 13:30:00,91.32,91.32,91.09,91.11,20551.0,86.7582,86.7582,86.5397,86.5587,20551.0
2022-11-09 13:35:00,91.1,91.1,90.98,91.01,17460.0,86.5492,86.5492,86.4352,86.4637,17460.0
2022-11-09 13:40:00,91.0,91.15,90.95,91.11,18832.0,86.4542,86.5967,86.4067,86.5587,18832.0
2022-11-09 13:45:00,91.1,91.1,90.98,91.04,14228.0,86.5492,86.5492,86.4352,86.4922,14228.0
2022-11-09 13:50:00,91.01,91.07,90.9,90.92,10365.0,86.4637,86.5207,86.3592,86.3782,10365.0
2022-11-09 13:55:00,90.9,91.03,90.87,91.03,16422.0,86.3592,86.4827,86.3307,86.4827,16422.0
2022-11-09 14:00:00,91.03,91.03,90.91,90.98,18313.0,86.4827,86.4827,86.3687,86.4352,18313.0
2022-11-09 14:05:00,90.96,91.06,90.93,91.02,23057.0,86.4162,86.5112,86.3877,86.4732,23057.0
2022-11-09 14:10:00,91.04,91.09,90.97,91.05,29708.0,86.4922,86.5397,86.4257,86.5017,29708.0
2022-11-09 14:15:00,91.04,91.05,90.98,91.02,26753.0,86.4922,86.5017,86.4352,86.4732,26753.0
2022-11-09 14:20:00,91.0,91.04,90.88,90.9,16675.0,86.4542,86.4922,86.3402,86.3592,16675.0
2022-11-09 14:25:00,90.91,90.97,90.89,90.89,22341.0,86.3687,86.4257,86.3497,86.3497,22341.0
2022-11-09 14:30:00,90.85,90.86,90.68,90.7,18758.0,86.3117,86.3212,86.1502,86.1692,18758.0
2022-11-09 14:35:00,90.71,90.74,90.65,90.66,18116.0,86.1787,86.2072,86.1217,86.1312,18116.0
2022-11-09 14:40:00,90.65,90.73,90.61,90.67,24472.0,86.1217,86.1977,86.0837,86.1407,24472.0
2022-11-09 14:45:00,90.67,90.74,90.54,90.61,17437.0,86.1407,86.2072,86.0172,86.0837,17437.0
2022-11-09 14:50:00,90.6,90.6,90.46,90.54,18225.0,86.0742,86.0742,85.9412,86.0172,18225.0
2022-11-09 14:55:00,90.54,90.6,90.49,90.59,17669.0,86.0172,86.0742,85.9697,86.0647,17669.0
2022-11-09 15:00:00,90.58,90.62,90.54,90.62,28496.0,86.0552,86.0932,86.0172,86.0932,28496.0
2022-11-09 15:05:00,90.62,90.78,90.61,90.7,39506.0,86.0932,86.2452,86.0837,86.1692,39506.0
2022-11-09 15:10:00,90.69,90.8,90.66,90.66,37824.0,86.1597,86.2642,86.1312,86.1312,37824.0
2022-11-09 15:15:00,90.65,90.68,90.58,90.66,29458.0,86.1217,86.1502,86.0552,86.1312,29458.0
2022-11-09 15:20:00,90.66,90.66,90.42,90.43,31864.0,86.1312,86.1312,85.9032,85.9127,31864.0
2022-11-09 15:25:00,90.43,90.57,90.41,90.56,22964.0,85.9127,86.0457,85.8937,86.0362,22964.0
2022-11-09 15:30:00,90.54,90.59,90.45,90.59,38395.0,86.0172,86.0647,85.9317,86.0647,38395.0
2022-11-09 15:35:00,90.58,90.63,90.41,90.42,42702.0,86.0552,86.1027,85.8937,85.9032,42702.0
2022-11-09 15:40:00,90.37,90.37,90.18,90.19,48893.0,85.8557,85.8557,85.6752,85.6847,48893.0
2022-11-09 15:45:00,90.2,90.26,90.04,90.12,52815.0,85.6942,85.7512,85.5422,85.6182,52815.0
2022-11-09 15:50:00,90.14,90.29,90.06,90.09,110534.0,85.6372,85.7797,85.5612,85.5897,110534.0
2022-11-09 15:55:00,90.08,90.16,89.99,90.11,248202.0,85.5802,85.6562,85.4947,85.6087,248202.0
2022-11-10 09:30:00,92.78,93.2,92.15,92.3,112173.0,88.1453,88.5443,87.5468,87.6893,112173.0
2022-11-10 09:35:00,92.3,93.0,92.28,92.9,64959.0,87.6893,88.3543,87.6703,88.2593,64959.0
2022-11-10 09:40:00,92.94,92.96,92.31,92.35,62589.0,88.2973,88.3163,87.6988,87.7368,62589.0
2022-11-10 09:45:00,92.41,92.53,92.02,92.25,81546.0,87.7938,87.9078,87.4233,87.6418,81546.0
2022-11-10 09:50:00,92.29,92.38,92.03,92.12,51365.0,87.6798,87.7653,87.4328,87.5183,51365.0
2022-11-10 09:55:00,92.19,92.95,92.18,92.8,19860.0,87.5848,88.3068,87.5753,88.1643,19860.0
2022-11-10 10:00:00,92.77,92.94,92.64,92.79,48357.0,88.1358,88.2973,88.0123,88.1548,48357.0
2022-11-10 10:05:00,92.76,92.94,92.52,92.75,33665.0,88.1263,88.2973,87.8983,88.1168,33665.0
2022-11-10 10:10:00,92.71,92.74,92.17,92.17,43213.0,88.0788,88.1073,87.5658,87.5658,43213.0
2022-11-10 10:15:00,92.16,92.25,91.85,91.89,68557.0,87.5563,87.6418,87.2618,87.2998,68557.0
2022-11-10 10:20:00,91.88,92.46,91.79,92.45,45167.0,87.2903,87.8413,87.2048,87.8318,45167.0
2022-11-10 10:25:00,92.44,92.76,92.35,92.69,40265.0,87.8223,88.1263,87.7368,88.0598,40265.0
2022-11-10 10:30:00,92.68,92.74,92.6,92.7,38001.0,88.0503,88.1073,87.9743,88.0693,38001.0
2022-11-10 10:35:00,92.7,92.83,92.65,92.71,26374.0,88.0693,88.1928,88.0218,88.0788,26374.0
2022-11-10 10:40:00,92.71,92.9,92.67,92.77,39071.0,88.0788,88.2593,88.0408,88.1358,39071.0
2022-11-10 10:45:00,92.67,92.89,92.66,92.89,30662.0,88.0408,88.2498,88.0313,88.2498,30662.0
2022-11-10 10:50:00,92.86,92.87,92.76,92.82,22310.0,88.2213,88.2308,88.1263,88.1833,22310.0
2022-11-10 10:55:00,92.79,93.01,92.74,92.89,36464.0,88.1548,88.3638,88.1073,88.2498,36464.0
2022-11-10 11:00:00,92.93,92.97,92.75,92.8,23677.0,88.2878,88.3258,88.1168,88.1643,23677.0
2022-11-10 11:05:00,92.83,92.98,92.81,92.88,41662.0,88.1928,88.3353,88.1738,88.2403,41662.0
2022-11-10 11:10:00,92.9,93.03,92.87,93.02,19396.0,88.2593,88.3828,88.2308,88.3733,19396.0
2022-11-10 11:15:00,93.01,93.03,92.81,93.01,23446.0,88.3638,88.3828,88.1738,88.3638,23446.0
2022-11-10 11:20:00,93.03,93.13,92.96,92.96,32531.0,88.3828,88.4778,88.3163,88.3163,32531.0
2022-11-10 11:25:00,92.96,93.04,92.88,93.01,19634.0,88.3163,88.3923,88.2403,88.3638,19634.0
2022-11-10 11:30:00,93.03,93.15,93.02,93.13,24695.0,88.3828,88.4968,88.3733,88.4778,24695.0
2022-11-10 11:35:00,93.11,93.25,93.1,93.19,25971.0,88.4588,88.5918,88.4493,88.5348,25971.0
2022-11-10 11:40:00,93.2,93.31,93.15,93.19,14341.0,88.5443,88.6488,88.4968,88.5348,14341.0
2022-11-10 11:45:00,93.21,93.21,93.1,93.11,14105.0,88.5538,88.5538,88.4493,88.4588,14105.0
2022-11-10 11:50:00,93.13,93.3,93.12,93.28,25615.0,88.4778,88.6393,88.4683,88.6203,25615.0
2022-11-10 11:55:00,93.31,93.35,93.24,93.27,22381.0,88.6488,88.6868,88.5823,88.6108,22381.0
2022-11-10 12:00:00,93.25,93.25,93.06,93.12,23813.0,88.5918,88.5918,88.4113,88.4683,23813.0
2022-11-10 12:05:00,93.1,93.1,92.83,92.88,32467.0,88.4493,88.4493,88.1928,88.2403,32467.0
2022-11-10 12:10:00,92.87,92.96,92.84,92.9,13781.0,88.2308,88.3163,88.2023,88.2593,13781.0
2022-11-10 12:15:00,92.91,92.95,92.86,92.86,30369.0,88.2688,88.3068,88.2213,88.2213,30369.0
2022-11-10 12:20:00,92.87,92.89,92.78,92.87,11508.0,88.2308,88.2498,88.1453,88.2308,11508.0
2022-11-10 12:25:00,92.86,92.88,92.63,92.64,19918.0,88.2213,88.2403,88.0028,88.0123,19918.0
2022-11-10 12:30:00,92.64,92.64,92.3,92.34,21309.0,88.0123,88.0123,87.6893,87.7273,21309.0
2022-11-10 12:35:00,92.34,92.39,92.29,92.34,14953.0,87.7273,87.7748,87.6798,87.7273,14953.0
2022-11-10 12:40:00,92.34,92.49,92.2,92.49,44180.0,87.7273,87.8698,87.5943,87.8698,44180.0
2022-11-10 12:45:00,92.48,92.58,92.43,92.54,29091.0,87.8603,87.9553,87.8128,87.9173,29091.0
2022-11-10 12:50:00,92.53,92.61,92.42,92.53,17429.0,87.9078,87.9838,87.8033,87.9078,17429.0
2022-11-10 12:55:00,92.52,92.63,92.49,92.61,12855.0,87.8983,88.0028,87.8698,87.9838,12855.0
2022-11-10 13:00:00,92.62,92.88,92.62,92.88,28382.0,87.9933,88.2403,87.9933,88.2403,28382.0
2022-11-10 13:05:00,92.88,92.95,92.84,92.95,19514.0,88.2403,88.3068,88.2023,88.3068,19514.0
2022-11-10 13:10:00,92.95,93.06,92.87,93.06,17712.0,88.3068,88.4113,88.2308,88.4113,17712.0
2022-11-10 13:15:00,93.05,93.12,93.03,93.09,17391.0,88.4018,88.4683,88.3828,88.4398,17391.0
2022-11-10 13:20:00,93.11,93.16,93.04,93.07,12935.0,88.4588,88.5063,88.3923,88.4208,12935.0
2022-11-10 13:25:00,93.05,93.34,93.04,93.31,14147.0,88.4018,88.6773,88.3923,88.6488,14147.0
2022-11-10 13:30:00,93.29,93.31,93.15,93.21,14674.0,88.6298,88.6488,88.4968,88.5538,14674.0
2022-11-10 13:35:00,93.17,93.27,93.15,93.19,26375.0,88.5158,88.6108,88.4968,88.5348,26375.0
2022-11-10 13:40:00,93.2,93.32,93.2,93.29,79359.0,88.5443,88.6583,88.5443,88.6298,79359.0
2022-11-10 13:45:00,93.31,93.46,93.29,93.45,16888.0,88.6488,88.7913,88.6298,88.7818,16888.0
2022-11-10 13:50:00,93.44,93.48,93.32,93.4,14396.0,88.7723,88.8103,88.6583,88.7343,14396.0
2022-11-10 13:55:00,93.41,93.62,93.41,93.58,15051.0,88.7438,88.9433,88.7438,88.9053,15051.0
2022-11-10 14:00:00,93.59,93.85,93.57,93.85,19638.0,88.9148,89.1619,88.8958,89.1619,19638.0
2022-11-10 14:05:00,93.84,93.94,93.79,93.86,30943.0,89.1524,89.2474,89.1049,89.1714,30943.0
2022-11-10 14:10:00,93.86,93.86,93.78,93.81,14207.0,89.1714,89.1714,89.0954,89.1239,14207.0
2022-11-10 14:15:00,93.82,93.82,93.68,93.71,18061.0,89.1334,89.1334,89.0003,89.0289,18061.0
2022-11-10 14:20:00,93.7,93.71,93.62,93.66,15560.0,89.0194,89.0289,88.9433,88.9813,15560.0
2022-11-10 14:25:00,93.66,93.84,93.66,93.8,14834.0,88.9813,89.1524,88.9813,89.1144,14834.0
2022-11-10 14:30:00,93.8,93.93,93.74,93.91,19328.0,89.1144,89.2379,89.0574,89.2189,19328.0
2022-11-10 14:35:00,93.91,93.93,93.86,93.91,17292.0,89.2189,89.2379,89.1714,89.2189,17292.0
2022-11-10 14:40:00,93.9,93.95,93.85,93.85,18408.0,89.2094,89.2569,89.1619,89.1619,18408.0
2022-11-10 14:45:00,93.9,93.97,93.86,93.9,20424.0,89.2094,89.2759,89.1714,89.2094,20424.0
2022-11-10 14:50:00,93.9,94.05,93.9,94.02,31503.0,89.2094,89.3519,89.2094,89.3234,31503.0
2022-11-10 14:55:00,94.02,94.09,93.99,94.06,20435.0,89.3234,89.3899,89.2949,89.3614,20435.0
2022-11-10 15:00:00,94.07,94.11,93.99,94.04,21243.0,89.3709,89.4089,89.2949,89.3424,21243.0
2022-11-10 15:05:00,94.04,94.13,94.03,94.13,23670.0,89.3424,89.4279,89.3329,89.4279,23670.0
2022-11-10 15:10:00,94.12,94.19,94.09,94.17,23477.0,89.4184,89.4849,89.3899,89.4659,23477.0
2022-11-10 15:15:00,94.16,94.21,94.05,94.05,29162.0,89.4564,89.5039,89.3519,89.3519,29162.0
2022-11-10 15:20:00,94.04,94.1,93.93,94.08,25860.0,89.3424,89.3994,89.2379,89.3804,25860.0
2022-11-10 15:25:00,94.09,94.16,94.05,94.1,26860.0,89.3899,89.4564,89.3519,89.3994,26860.0
2022-11-10 15:30:00,94.09,94.16,94.04,94.11,33380.0,89.3899,89.4564,89.3424,89.4089,33380.0
2022-11-10 15:35:00,94.11,94.13,94.0,94.01,56614.0,89.4089,89.4279,89.3044,89.3139,56614.0
2022-11-10 15:40:00,94.02,94.17,94.0,94.12,99745.0,89.3234,89.4659,89.3044,89.4184,99745.0
2022-11-10 15:45:00,94.11,94.11,93.93,93.99,69613.0,89.4089,89.4089,89.2379,89.2949,69613.0
2022-11-10 15:50:00,94.0,94.07,93.92,93.95,82011.0,89.3044,89.3709,89.2284,89.2569,82011.0
2022-11-10 15:55:00,93.97,94.09,93.85,93.97,217158.0,89.2759,89.3899,89.1619,89.2759,217158.0
2022-11-11 09:30:00,94.11,94.87,94.02,94.68,93254.0,89.4089,90.1309,89.3234,89.9504,93254.0
2022-11-11 09:35:00,94.68,95.18,94.64,94.72,52001.0,89.9504,90.4254,89.9124,89.9884,52001.0
2022-11-11 09:40:00,94.72,94.89,94.62,94.82,21981.0,89.9884,90.1499,89.8934,90.0834,21981.0
2022-11-11 09:45:00,94.88,95.09,94.75,95.0,39202.0,90.1404,90.3399,90.0169,90.2544,39202.0
2022-11-11 09:50:00,95.01,95.43,94.95,95.23,54490.0,90.2639,90.6629,90.2069,90.4729,54490.0
2022-11-11 09:55:00,95.23,95.28,95.03,95.16,54302.0,90.4729,90.5204,90.2829,90.4064,54302.0
2022-11-11 10:00:00,95.16,95.45,94.77,95.34,41298.0,90.4064,90.6819,90.0359,90.5774,41298.0
2022-11-11 10:05:00,95.39,95.62,95.27,95.41,80540.0,90.6249,90.8434,90.5109,90.6439,80540.0
2022-11-11 10:10:00,95.38,95.97,95.38,95.94,59132.0,90.6154,91.176,90.6154,91.1475,59132.0
2022-11-11 10:15:00,95.92,96.12,95.86,96.12,40683.0,91.1285,91.3185,91.0715,91.3185,40683.0
2022-11-11 10:20:00,96.12,96.33,96.1,96.21,71808.0,91.3185,91.518,91.2995,91.404,71808.0
2022-11-11 10:25:00,96.21,96.36,96.07,96.07,27054.0,91.404,91.5465,91.271,91.271,27054.0
2022-11-11 10:30:00,96.04,96.09,95.89,95.9,22055.0,91.2425,91.29,91.1,91.1095,22055.0
2022-11-11 10:35:00,95.93,95.95,95.63,95.79,20592.0,91.138,91.157,90.8529,91.0049,20592.0
2022-11-11 10:40:00,95.79,95.8,95.61,95.79,18138.0,91.0049,91.0144,90.8339,91.0049,18138.0
2022-11-11 10:45:00,95.79,95.95,95.7,95.92,26056.0,91.0049,91.157,90.9194,91.1285,26056.0
2022-11-11 10:50:00,95.9,96.12,95.9,96.01,29329.0,91.1095,91.3185,91.1095,91.214,29329.0
2022-11-11 10:55:00,96.01,96.02,95.84,96.02,38562.0,91.214,91.2235,91.0525,91.2235,38562.0
2022-11-11 11:00:00,96.02,96.36,96.02,96.26,47967.0,91.2235,91.5465,91.2235,91.4515,47967.0
2022-11-11 11:05:00,96.27,96.34,95.77,95.81,43901.0,91.461,91.5275,90.9859,91.0239,43901.0
2022-11-11 11:10:00,95.81,95.92,95.66,95.76,37741.0,91.0239,91.1285,90.8814,90.9764,37741.0
2022-11-11 11:15:00,95.76,96.1,95.74,96.08,22645.0,90.9764,91.2995,90.9574,91.2805,22645.0
2022-11-11 11:20:00,96.05,96.05,95.72,95.72,44388.0,91.252,91.252,90.9384,90.9384,44388.0
2022-11-11 11:25:00,95.69,95.86,95.61,95.67,23761.0,90.9099,91.0715,90.8339,90.8909,23761.0
2022-11-11 11:30:00,95.66,95.83,95.59,95.7,24493.0,90.8814,91.0429,90.8149,90.9194,24493.0
2022-11-11 11:35:00,95.67,95.97,95.67,95.84,23641.0,90.8909,91.176,90.8909,91.0525,23641.0
2022-11-11 11:40:00,95.83,96.03,95.77,95.9,17618.0,91.0429,91.233,90.9859,91.1095,17618.0
2022-11-11 11:45:00,95.88,95.94,95.73,95.88,20319.0,91.0905,91.1475,90.9479,91.0905,20319.0
2022-11-11 11:50:00,95.88,95.93,95.76,95.77,16315.0,91.0905,91.138,90.9764,90.9859,16315.0
2022-11-11 11:55:00,95.77,95.84,95.72,95.76,15819.0,90.9859,91.0525,90.9384,90.9764,15819.0
2022-11-11 12:00:00,95.75,95.82,95.62,95.74,27079.0,90.9669,91.0334,90.8434,90.9574,27079.0
2022-11-11 12:05:00,95.73,95.76,95.59,95.73,20961.0,90.9479,90.9764,90.8149,90.9479,20961.0
2022-11-11 12:10:00,95.73,95.82,95.71,95.78,18069.0,90.9479,91.0334,90.9289,90.9954,18069.0
2022-11-11 12:15:00,95.77,95.86,95.73,95.77,18576.0,90.9859,91.0715,90.9479,90.9859,18576.0
2022-11-11 12:20:00,95.75,95.75,95.45,95.48,28095.0,90.9669,90.9669,90.6819,90.7104,28095.0
2022-11-11 12:25:00,95.46,95.48,95.3,95.34,24905.0,90.6914,90.7104,90.5394,90.5774,24905.0
2022-11-11 12:30:00,95.35,95.42,95.27,95.38,32331.0,90.5869,90.6534,90.5109,90.6154,32331.0
2022-11-11 12:35:00,95.34,95.46,95.32,95.33,14581.0,90.5774,90.6914,90.5584,90.5679,14581.0
2022-11-11 12:40:00,95.35,95.47,95.33,95.47,14161.0,90.5869,90.7009,90.5679,90.7009,14161.0
2022-11-11 12:45:00,95.47,95.58,95.46,95.5,22456.0,90.7009,90.8054,90.6914,90.7294,22456.0
2022-11-11 12:50:00,95.51,95.56,95.44,95.48,24143.0,90.7389,90.7864,90.6724,90.7104,24143.0
2022-11-11 12:55:00,95.51,95.62,95.45,95.47,29474.0,90.7389,90.8434,90.6819,90.7009,29474.0
2022-11-11 13:00:00,95.47,95.57,95.47,95.51,37103.0,90.7009,90.7959,90.7009,90.7389,37103.0
2022-11-11 13:05:00,95.51,95.54,95.48,95.5,16939.0,90.7389,90.7674,90.7104,90.7294,16939.0
2022-11-11 13:10:00,95.5,95.64,95.5,95.56,32934.0,90.7294,90.8624,90.7294,90.7864,32934.0
2022-11-11 13:15:00,95.56,95.69,95.52,95.64,17504.0,90.7864,90.9099,90.7484,90.8624,17504.0
2022-11-11 13:20:00,95.64,95.74,95.59,95.7,26958.0,90.8624,90.9574,90.8149,90.9194,26958.0
2022-11-11 13:25:00,95.71,95.74,95.62,95.73,22362.0,90.9289,90.9574,90.8434,90.9479,22362.0
2022-11-11 13:30:00,95.72,95.75,95.65,95.66,26742.0,90.9384,90.9669,90.8719,90.8814,26742.0
2022-11-11 13:35:00,95.66,95.66,95.43,95.45,24207.0,90.8814,90.8814,90.6629,90.6819,24207.0
2022-11-11 13:40:00,95.45,95.59,95.43,95.57,22823.0,90.6819,90.8149,90.6629,90.7959,22823.0
2022-11-11 13:45:00,95.56,95.6,95.52,95.58,17337.0,90.7864,90.8244,90.7484,90.8054,17337.0
2022-11-11 13:50:00,95.59,95.74,95.58,95.73,14731.0,90.8149,90.9574,90.8054,90.9479,14731.0
2022-11-11 13:55:00,95.76,95.8,95.69,95.76,20860.0,90.9764,91.0144,90.9099,90.9764,20860.0
2022-11-11 14:00:00,95.76,95.81,95.62,95.71,29084.0,90.9764,91.0239,90.8434,90.9289,29084.0
2022-11-11 14:05:00,95.72,95.75,95.61,95.67,18628.0,90.9384,90.9669,90.8339,90.8909,18628.0
2022-11-11 14:10:00,95.65,95.68,95.58,95.6,21221.0,90.8719,90.9004,90.8054,90.8244,21221.0
2022-11-11 14:15:00,95.59,95.59,95.45,95.49,15498.0,90.8149,90.8149,90.6819,90.7199,15498.0
2022-11-11 14:20:00,95.49,95.6,95.49,95.57,21736.0,90.7199,90.8244,90.7199,90.7959,21736.0
2022-11-11 14:25:00,95.57,95.57,95.44,95.56,17391.0,90.7959,90.7959,90.6724,90.7864,17391.0
2022-11-11 14:30:00,95.55,95.68,95.53,95.66,21222.0,90.7769,90.9004,90.7579,90.8814,21222.0
2022-11-11 14:35:00,95.66,95.74,95.62,95.74,19888.0,90.8814,90.9574,90.8434,90.9574,19888.0
2022-11-11 14:40:00,95.73,95.84,95.72,95.81,33684.0,90.9479,91.0525,90.9384,91.0239,33684.0
2022-11-11 14:45:00,95.81,95.87,95.79,95.83,18687.0,91.0239,91.081,91.0049,91.0429,18687.0
2022-11-11 14:50:00,95.84,95.96,95.82,95.94,11039.0,91.0525,91.1665,91.0334,91.1475,11039.0
2022-11-11 14:55:00,95.95,95.98,95.89,95.94,18627.0,91.157,91.1855,91.1,91.1475,18627.0
2022-11-11 15:00:00,95.95,95.95,95.69,95.73,25328.0,91.157,91.157,90.9099,90.9479,25328.0
2022-11-11 15:05:00,95.74,95.75,95.59,95.63,18705.0,90.9574,90.9669,90.8149,90.8529,18705.0
2022-11-11 15:10:00,95.63,95.63,95.52,95.58,21510.0,90.8529,90.8529,90.7484,90.8054,21510.0
2022-11-11 15:15:00,95.56,95.7,95.53,95.69,18161.0,90.7864,90.9194,90.7579,90.9099,18161.0
2022-11-11 15:20:00,95.69,95.79,95.69,95.78,23373.0,90.9099,91.0049,90.9099,90.9954,23373.0
2022-11-11 15:25:00,95.79,95.89,95.78,95.84,37039.0,91.0049,91.1,90.9954,91.0525,37039.0
2022-11-11 15:30:00,95.84,95.93,95.82,95.82,27051.0,91.0525,91.138,91.0334,91.0334,27051.0
2022-11-11 15:35:00,95.82,95.82,95.68,95.73,37136.0,91.0334,91.0334,90.9004,90.9479,37136.0
2022-11-11 15:40:00,95.73,95.83,95.73,95.8,32894.0,90.9479,91.0429,90.9479,91.0144,32894.0
2022-11-11 15:45:00,95.8,95.96,95.72,95.72,82136.0,91.0144,91.1665,90.9384,90.9384,82136.0
2022-11-11 15:50:00,95.73,95.81,95.51,95.51,99478.0,90.9479,91.0239,90.7389,90.7389,99478.0
2022-11-11 15:55:00,95.51,95.54,95.33,95.46,183435.0,90.7389,90.7674,90.5679,90.6914,183435.0
2022-11-14 09:30:00,94.49,94.83,94.04,94.83,117130.0,89.7699,90.0929,89.3424,90.0929,117130.0
2022-11-14 09:35:00,94.82,95.5,94.75,95.5,45246.0,90.0834,90.7294,90.0169,90.7294,45246.0
2022-11-14 09:40:00,95.46,95.5,94.81,95.0,56979.0,90.6914,90.7294,90.0739,90.2544,56979.0
2022-11-14 09:45:00,94.95,95.48,94.81,95.44,49444.0,90.2069,90.7104,90.0739,90.6724,49444.0
2022-11-14 09:50:00,95.41,95.56,95.12,95.41,76827.0,90.6439,90.7864,90.3684,90.6439,76827.0
2022-11-14 09:55:00,95.46,95.75,95.39,95.54,28556.0,90.6914,90.9669,90.6249,90.7674,28556.0
2022-11-14 10:00:00,95.59,95.79,95.51,95.54,33082.0,90.8149,91.0049,90.7389,90.7674,33082.0
2022-11-14 10:05:00,95.56,95.69,95.45,95.51,47473.0,90.7864,90.9099,90.6819,90.7389,47473.0
2022-11-14 10:10:00,95.5,95.56,95.32,95.5,19940.0,90.7294,90.7864,90.5584,90.7294,19940.0
2022-11-14 10:15:00,95.49,95.75,95.49,95.68,21615.0,90.7199,90.9669,90.7199,90.9004,21615.0
2022-11-14 10:20:00,95.68,95.86,95.67,95.81,25831.0,90.9004,91.0715,90.8909,91.0239,25831.0
2022-11-14 10:25:00,95.79,95.84,95.51,95.61,23880.0,91.0049,91.0525,90.7389,90.8339,23880.0
2022-11-14 10:30:00,95.59,95.85,95.59,95.84,16210.0,90.8149,91.062,90.8149,91.0525,16210.0
2022-11-14 10:35:00,95.82,95.88,95.76,95.83,19403.0,91.0334,91.0905,90.9764,91.0429,19403.0
2022-11-14 10:40:00,95.84,95.89,95.73,95.84,24443.0,91.0525,91.1,90.9479,91.0525,24443.0
2022-11-14 10:45:00,95.85,95.85,95.66,95.74,18025.0,91.062,91.062,90.8814,90.9574,18025.0
2022-11-14 10:50:00,95.77,95.86,95.75,95.86,23435.0,90.9859,91.0715,90.9669,91.0715,23435.0
2022-11-14 10:55:00,95.83,95.88,95.75,95.79,23235.0,91.0429,91.0905,90.9669,91.0049,23235.0
2022-11-14 11:00:00,95.8,95.86,95.71,95.74,17915.0,91.0144,91.0715,90.9289,90.9574,17915.0
2022-11-14 11:05:00,95.75,95.8,95.71,95.73,20131.0,90.9669,91.0144,90.9289,90.9479,20131.0
2022-11-14 11:10:00,95.74,95.74,95.55,95.6,16889.0,90.9574,90.9574,90.7769,90.8244,16889.0
2022-11-14 11:15:00,95.62,95.7,95.53,95.56,21444.0,90.8434,90.9194,90.7579,90.7864,21444.0
2022-11-14 11:20:00,95.56,95.66,95.56,95.59,16547.0,90.7864,90.8814,90.7864,90.8149,16547.0
2022-11-14 11:25:00,95.61,95.72,95.57,95.72,16036.0,90.8339,90.9384,90.7959,90.9384,16036.0
2022-11-14 11:30:00,95.71,95.92,95.68,95.88,36131.0,90.9289,91.1285,90.9004,91.0905,36131.0
2022-11-14 11:35:00,95.9,95.92,95.84,95.86,23880.0,91.1095,91.1285,91.0525,91.0715,23880.0
2022-11-14 11:40:00,95.89,95.89,95.79,95.83,16348.0,91.1,91.1,91.0049,91.0429,16348.0
2022-11-14 11:45:00,95.84,95.92,95.82,95.84,15263.0,91.0525,91.1285,91.0334,91.0525,15263.0
2022-11-14 11:50:00,95.83,95.86,95.64,95.64,16352.0,91.0429,91.0715,90.8624,90.8624,16352.0
2022-11-14 11:55:00,95.63,95.75,95.6,95.73,11211.0,90.8529,90.9669,90.8244,90.9479,11211.0
2022-11-14 12:00:00,95.75,95.89,95.74,95.8,19206.0,90.9669,91.1,90.9574,91.0144,19206.0
2022-11-14 12:05:00,95.75,95.85,95.75,95.85,9277.0,90.9669,91.062,90.9669,91.062,9277.0
2022-11-14 12:10:00,95.84,95.99,95.81,95.87,18798.0,91.0525,91.195,91.0239,91.081,18798.0
2022-11-14 12:15:00,95.89,95.9,95.8,95.8,14484.0,91.1,91.1095,91.0144,91.0144,14484.0
2022-11-14 12:20:00,95.76,95.8,95.67,95.76,12276.0,90.9764,91.0144,90.8909,90.9764,12276.0
2022-11-14 12:25:00,95.78,95.86,95.75,95.83,12666.0,90.9954,91.0715,90.9669,91.0429,12666.0
2022-11-14 12:30:00,95.82,95.91,95.8,95.88,16271.0,91.0334,91.119,91.0144,91.0905,16271.0
2022-11-14 12:35:00,95.87,95.98,95.86,95.98,8761.0,91.081,91.1855,91.0715,91.1855,8761.0
2022-11-14 12:40:00,95.98,95.99,95.9,95.95,20951.0,91.1855,91.195,91.1095,91.157,20951.0
2022-11-14 12:45:00,95.94,95.98,95.91,95.97,13155.0,91.1475,91.1855,91.119,91.176,13155.0
2022-11-14 12:50:00,95.96,95.96,95.89,95.91,13817.0,91.1665,91.1665,91.1,91.119,13817.0
2022-11-14 12:55:00,95.91,95.91,95.78,95.83,21772.0,91.119,91.119,90.9954,91.0429,21772.0
2022-11-14 13:00:00,95.82,95.93,95.75,95.92,13542.0,91.0334,91.138,90.9669,91.1285,13542.0
2022-11-14 13:05:00,95.91,95.96,95.88,95.96,17784.0,91.119,91.1665,91.0905,91.1665,17784.0
2022-11-14 13:10:00,95.96,96.12,95.96,96.12,26097.0,91.1665,91.3185,91.1665,91.3185,26097.0
2022-11-14 13:15:00,96.13,96.16,96.01,96.02,22379.0,91.328,91.3565,91.214,91.2235,22379.0
2022-11-14 13:20:00,96.01,96.09,95.98,96.08,16235.0,91.214,91.29,91.1855,91.2805,16235.0
2022-11-14 13:25:00,96.06,96.12,96.03,96.05,26727.0,91.2615,91.3185,91.233,91.252,26727.0
2022-11-14 13:30:00,96.05,96.17,96.02,96.12,13214.0,91.252,91.366,91.2235,91.3185,13214.0
2022-11-14 13:35:00,96.15,96.22,96.0,96.0,19724.0,91.347,91.4135,91.2045,91.2045,19724.0
2022-11-14 13:40:00,95.98,96.05,95.98,96.04,15157.0,91.1855,91.252,91.1855,91.2425,15157.0
2022-11-14 13:45:00,96.04,96.05,95.93,95.96,17627.0,91.2425,91.252,91.138,91.1665,17627.0
2022-11-14 13:50:00,95.97,96.1,95.96,96.08,8615.0,91.176,91.2995,91.1665,91.2805,8615.0
2022-11-14 13:55:00,96.08,96.1,96.06,96.1,7553.0,91.2805,91.2995,91.2615,91.2995,7553.0
2022-11-14 14:00:00,96.09,96.09,95.99,96.06,25325.0,91.29,91.29,91.195,91.2615,25325.0
2022-11-14 14:05:00,96.06,96.07,95.94,96.01,17870.0,91.2615,91.271,91.1475,91.214,17870.0
2022-11-14 14:10:00,96.0,96.04,95.97,96.04,14764.0,91.2045,91.2425,91.176,91.2425,14764.0
2022-11-14 14:15:00,96.05,96.07,95.9,95.93,20558.0,91.252,91.271,91.1095,91.138,20558.0
2022-11-14 14:20:00,95.93,95.96,95.83,95.88,19046.0,91.138,91.1665,91.0429,91.0905,19046.0
2022-11-14 14:25:00,95.88,95.95,95.83,95.95,19494.0,91.0905,91.157,91.0429,91.157,19494.0
2022-11-14 14:30:00,95.95,95.99,95.87,95.87,25433.0,91.157,91.195,91.081,91.081,25433.0
2022-11-14 14:35:00,95.88,95.92,95.8,95.81,15769.0,91.0905,91.1285,91.0144,91.0239,15769.0
2022-11-14 14:40:00,95.81,95.83,95.76,95.81,16565.0,91.0239,91.0429,90.9764,91.0239,16565.0
2022-11-14 14:45:00,95.81,95.86,95.78,95.85,18556.0,91.0239,91.0715,90.9954,91.062,18556.0
2022-11-14 14:50:00,95.86,95.9,95.76,95.79,16145.0,91.0715,91.1095,90.9764,91.0049,16145.0
2022-11-14 14:55:00,95.8,95.85,95.75,95.84,21112.0,91.0144,91.062,90.9669,91.0525,21112.0
2022-11-14 15:00:00,95.86,95.95,95.79,95.95,17420.0,91.0715,91.157,91.0049,91.157,17420.0
2022-11-14 15:05:00,95.92,95.94,95.76,95.78,24454.0,91.1285,91.1475,90.9764,90.9954,24454.0
2022-11-14 15:10:00,95.78,95.78,95.51,95.54,26462.0,90.9954,90.9954,90.7389,90.7674,26462.0
2022-11-14 15:15:00,95.54,95.57,95.5,95.57,23864.0,90.7674,90.7959,90.7294,90.7959,23864.0
2022-11-14 15:20:00,95.57,95.61,95.52,95.59,24661.0,90.7959,90.8339,90.7484,90.8149,24661.0
2022-11-14 15:25:00,95.59,95.59,95.5,95.54,16901.0,90.8149,90.8149,90.7294,90.7674,16901.0
2022-11-14 15:30:00,95.53,95.53,95.41,95.42,30483.0,90.7579,90.7579,90.6439,90.6534,30483.0
2022-11-14 15:35:00,95.42,95.49,95.39,95.43,34611.0,90.6534,90.7199,90.6249,90.6629,34611.0
2022-11-14 15:40:00,95.43,95.47,95.34,95.34,33822.0,90.6629,90.7009,90.5774,90.5774,33822.0
2022-11-14 15:45:00,95.35,95.38,95.22,95.23,44098.0,90.5869,90.6154,90.4634,90.4729,44098.0
2022-11-14 15:50:00,95.21,95.21,94.94,94.95,57124.0,90.4539,90.4539,90.1974,90.2069,57124.0
2022-11-14 15:55:00,94.95,94.96,94.72,94.83,143707.0,90.2069,90.2164,89.9884,90.0929,143707.0
2022-11-15 09:30:00,95.5,96.16,95.16,96.08,85284.0,90.7294,91.3565,90.4064,91.2805,85284.0
2022-11-15 09:35:00,96.15,96.56,96.1,96.37,79832.0,91.347,91.7365,91.2995,91.556,79832.0
2022-11-15 09:40:00,96.35,96.38,95.88,96.08,45830.0,91.537,91.5655,91.0905,91.2805,45830.0
2022-11-15 09:45:00,96.03,96.21,96.0,96.18,48874.0,91.233,91.404,91.2045,91.3755,48874.0
2022-11-15 09:50:00,96.2,96.31,96.1,96.19,35718.0,91.3945,91.499,91.2995,91.385,35718.0
2022-11-15 09:55:00,96.2,96.67,96.17,96.64,32668.0,91.3945,91.841,91.366,91.8125,32668.0
2022-11-15 10:00:00,96.68,96.86,96.53,96.64,48739.0,91.8505,92.0215,91.708,91.8125,48739.0
2022-11-15 10:05:00,96.62,96.62,96.08,96.08,23958.0,91.7935,91.7935,91.2805,91.2805,23958.0
2022-11-15 10:10:00,96.12,96.17,95.89,96.03,36411.0,91.3185,91.366,91.1,91.233,36411.0
2022-11-15 10:15:00,96.01,96.25,95.96,96.04,49547.0,91.214,91.442,91.1665,91.2425,49547.0
2022-11-15 10:20:00,96.01,96.25,95.92,96.24,32705.0,91.214,91.442,91.1285,91.4325,32705.0
2022-11-15 10:25:00,96.25,96.42,96.23,96.37,27835.0,91.442,91.6035,91.423,91.556,27835.0
2022-11-15 10:30:00,96.38,96.63,96.33,96.53,40365.0,91.5655,91.803,91.518,91.708,40365.0
2022-11-15 10:35:00,96.54,96.54,96.35,96.47,28172.0,91.7175,91.7175,91.537,91.651,28172.0
2022-11-15 10:40:00,96.47,96.72,96.44,96.68,24341.0,91.651,91.8885,91.6225,91.8505,24341.0
2022-11-15 10:45:00,96.71,96.74,96.38,96.39,63086.0,91.879,91.9075,91.5655,91.575,63086.0
2022-11-15 10:50:00,96.37,96.56,96.19,96.56,23579.0,91.556,91.7365,91.385,91.7365,23579.0
2022-11-15 10:55:00,96.58,96.76,96.56,96.64,56729.0,91.7555,91.9265,91.7365,91.8125,56729.0
2022-11-15 11:00:00,96.62,96.7,96.44,96.51,55783.0,91.7935,91.8695,91.6225,91.689,55783.0
2022-11-15 11:05:00,96.53,96.74,96.52,96.63,20472.0,91.708,91.9075,91.6985,91.803,20472.0
2022-11-15 11:10:00,96.61,96.79,96.54,96.76,25281.0,91.784,91.955,91.7175,91.9265,25281.0
2022-11-15 11:15:00,96.74,96.91,96.63,96.7,23181.0,91.9075,92.069,91.803,91.8695,23181.0
2022-11-15 11:20:00,96.71,96.82,96.71,96.74,26256.0,91.879,91.9835,91.879,91.9075,26256.0
2022-11-15 11:25:00,96.76,96.82,96.68,96.81,19569.0,91.9265,91.9835,91.8505,91.974,19569.0
2022-11-15 11:30:00,96.81,97.0,96.81,96.98,26627.0,91.974,92.1545,91.974,92.1355,26627.0
2022-11-15 11:35:00,96.98,96.98,96.82,96.93,19621.0,92.1355,92.1355,91.9835,92.088,19621.0
2022-11-15 11:40:00,96.94,97.02,96.76,96.79,30490.0,92.0975,92.1735,91.9265,91.955,30490.0
2022-11-15 11:45:00,96.77,96.81,96.69,96.78,21058.0,91.936,91.974,91.86,91.9455,21058.0
2022-11-15 11:50:00,96.79,96.84,96.68,96.78,22246.0,91.955,92.0025,91.8505,91.9455,22246.0
2022-11-15 11:55:00,96.78,96.8,96.69,96.78,18364.0,91.9455,91.9645,91.86,91.9455,18364.0
2022-11-15 12:00:00,96.8,96.82,96.61,96.73,19481.0,91.9645,91.9835,91.784,91.898,19481.0
2022-11-15 12:05:00,96.75,96.89,96.73,96.88,17238.0,91.917,92.05,91.898,92.0405,17238.0
2022-11-15 12:10:00,96.86,96.93,96.78,96.81,18228.0,92.0215,92.088,91.9455,91.974,18228.0
2022-11-15 12:15:00,96.83,96.84,96.64,96.66,16503.0,91.993,92.0025,91.8125,91.8315,16503.0
2022-11-15 12:20:00,96.64,96.64,96.52,96.61,15599.0,91.8125,91.8125,91.6985,91.784,15599.0
2022-11-15 12:25:00,96.62,96.64,96.47,96.49,18405.0,91.7935,91.8125,91.651,91.67,18405.0
2022-11-15 12:30:00,96.49,96.64,96.46,96.61,17293.0,91.67,91.8125,91.6415,91.784,17293.0
2022-11-15 12:35:00,96.61,96.62,96.45,96.45,18978.0,91.784,91.7935,91.632,91.632,18978.0
2022-11-15 12:40:00,96.43,96.49,96.33,96.37,16100.0,91.613,91.67,91.518,91.556,16100.0
2022-11-15 12:45:00,96.38,96.45,96.24,96.44,26760.0,91.5655,91.632,91.4325,91.6225,26760.0
2022-11-15 12:50:00,96.47,96.54,96.44,96.54,13071.0,91.651,91.7175,91.6225,91.7175,13071.0
2022-11-15 12:55:00,96.53,96.73,96.52,96.73,17173.0,91.708,91.898,91.6985,91.898,17173.0
2022-11-15 13:00:00,96.76,96.85,96.74,96.85,16033.0,91.9265,92.012,91.9075,92.012,16033.0
2022-11-15 13:05:00,96.86,96.86,96.73,96.73,20821.0,92.0215,92.0215,91.898,91.898,20821.0
2022-11-15 13:10:00,96.72,96.72,96.6,96.62,12170.0,91.8885,91.8885,91.7745,91.7935,12170.0
2022-11-15 13:15:00,96.61,96.61,96.37,96.42,23208.0,91.784,91.784,91.556,91.6035,23208.0
2022-11-15 13:20:00,96.41,96.45,96.08,96.3,23221.0,91.594,91.632,91.2805,91.4895,23221.0
2022-11-15 13:25:00,96.33,96.38,95.87,95.94,27277.0,91.518,91.5655,91.081,91.1475,27277.0
2022-11-15 13:30:00,95.94,96.09,95.8,95.8,34970.0,91.1475,91.29,91.0144,91.0144,34970.0
2022-11-15 13:35:00,95.85,96.02,95.62,95.77,23066.0,91.062,91.2235,90.8434,90.9859,23066.0
2022-11-15 13:40:00,95.77,96.14,95.55,96.0,27172.0,90.9859,91.3375,90.7769,91.2045,27172.0
2022-11-15 13:45:00,95.94,96.14,95.82,95.86,22900.0,91.1475,91.3375,91.0334,91.0715,22900.0
2022-11-15 13:50:00,95.79,96.05,95.76,96.04,21636.0,91.0049,91.252,90.9764,91.2425,21636.0
2022-11-15 13:55:00,96.05,96.2,95.95,96.12,42448.0,91.252,91.3945,91.157,91.3185,42448.0
2022-11-15 14:00:00,96.11,96.12,95.82,95.82,27053.0,91.309,91.3185,91.0334,91.0334,27053.0
2022-11-15 14:05:00,95.85,96.17,95.85,96.16,32135.0,91.062,91.366,91.062,91.3565,32135.0
2022-11-15 14:10:00,96.18,96.62,96.18,96.35,32565.0,91.3755,91.7935,91.3755,91.537,32565.0
2022-11-15 14:15:00,96.34,96.39,96.22,96.3,33219.0,91.5275,91.575,91.4135,91.4895,33219.0
2022-11-15 14:20:00,96.28,96.52,96.28,96.5,25397.0,91.4705,91.6985,91.4705,91.6795,25397.0
2022-11-15 14:25:00,96.49,96.53,96.24,96.39,23804.0,91.67,91.708,91.4325,91.575,23804.0
2022-11-15 14:30:00,96.4,96.49,96.29,96.29,20638.0,91.5845,91.67,91.48,91.48,20638.0
2022-11-15 14:35:00,96.31,96.45,96.18,96.3,20832.0,91.499,91.632,91.3755,91.4895,20832.0
2022-11-15 14:40:00,96.32,96.5,96.32,96.34,20857.0,91.5085,91.6795,91.5085,91.5275,20857.0
2022-11-15 14:45:00,96.37,96.42,96.2,96.2,18377.0,91.556,91.6035,91.3945,91.3945,18377.0
2022-11-15 14:50:00,96.15,96.27,96.11,96.23,19812.0,91.347,91.461,91.309,91.423,19812.0
2022-11-15 14:55:00,96.24,96.53,96.21,96.41,40759.0,91.4325,91.708,91.404,91.594,40759.0
2022-11-15 15:00:00,96.36,96.52,96.35,96.41,21441.0,91.5465,91.6985,91.537,91.594,21441.0
2022-11-15 15:05:00,96.4,96.43,96.27,96.35,18284.0,91.5845,91.613,91.461,91.537,18284.0
2022-11-15 15:10:00,96.37,96.41,96.25,96.3,22687.0,91.556,91.594,91.442,91.4895,22687.0
2022-11-15 15:15:00,96.31,96.51,96.3,96.45,21853.0,91.499,91.689,91.4895,91.632,21853.0
2022-11-15 15:20:00,96.43,96.52,96.35,96.48,25260.0,91.613,91.6985,91.537,91.6605,25260.0
2022-11-15 15:25:00,96.5,96.52,96.4,96.46,26599.0,91.6795,91.6985,91.5845,91.6415,26599.0
2022-11-15 15:30:00,96.47,96.47,96.19,96.2,35049.0,91.651,91.651,91.385,91.3945,35049.0
2022-11-15 15:35:00,96.2,96.47,96.2,96.46,41522.0,91.3945,91.651,91.3945,91.6415,41522.0
2022-11-15 15:40:00,96.44,96.52,96.38,96.47,53215.0,91.6225,91.6985,91.5655,91.651,53215.0
2022-11-15 15:45:00,96.48,96.49,96.23,96.23,67463.0,91.6605,91.67,91.423,91.423,67463.0
2022-11-15 15:50:00,96.23,96.28,95.92,96.01,79520.0,91.423,91.4705,91.1285,91.214,79520.0
2022-11-15 15:55:00,96.01,96.22,95.98,96.21,199013.0,91.214,91.4135,91.1855,91.404,199013.0
2022-11-16 09:30:00,96.08,96.2,95.5,96.13,103556.0,91.2805,91.3945,90.7294,91.328,103556.0
2022-11-16 09:35:00,96.07,96.13,95.76,95.77,44039.0,91.271,91.328,90.9764,90.9859,44039.0
2022-11-16 09:40:00,95.77,95.8,95.41,95.8,26320.0,90.9859,91.0144,90.6439,91.0144,26320.0
2022-11-16 09:45:00,95.76,95.83,95.43,95.54,24077.0,90.9764,91.0429,90.6629,90.7674,24077.0
2022-11-16 09:50:00,95.55,95.71,95.08,95.08,33024.0,90.7769,90.9289,90.3304,90.3304,33024.0
2022-11-16 09:55:00,95.12,95.56,95.09,95.51,25923.0,90.3684,90.7864,90.3399,90.7389,25923.0
2022-11-16 10:00:00,95.51,95.75,95.48,95.65,26111.0,90.7389,90.9669,90.7104,90.8719,26111.0
2022-11-16 10:05:00,95.65,95.86,95.65,95.8,16578.0,90.8719,91.0715,90.8719,91.0144,16578.0
2022-11-16 10:10:00,95.85,95.97,95.7,95.79,49288.0,91.062,91.176,90.9194,91.0049,49288.0
2022-11-16 10:15:00,95.79,95.88,95.67,95.83,20464.0,91.0049,91.0905,90.8909,91.0429,20464.0
2022-11-16 10:20:00,95.83,95.94,95.75,95.82,23725.0,91.0429,91.1475,90.9669,91.0334,23725.0
2022-11-16 10:25:00,95.82,95.91,95.73,95.81,22884.0,91.0334,91.119,90.9479,91.0239,22884.0
2022-11-16 10:30:00,95.82,96.09,95.74,96.02,27766.0,91.0334,91.29,90.9574,91.2235,27766.0
2022-11-16 10:35:00,96.02,96.07,95.9,96.01,16423.0,91.2235,91.271,91.1095,91.214,16423.0
2022-11-16 10:40:00,96.04,96.23,96.01,96.07,20302.0,91.2425,91.423,91.214,91.271,20302.0
2022-11-16 10:45:00,96.04,96.11,95.9,96.03,17330.0,91.2425,91.309,91.1095,91.233,17330.0
2022-11-16 10:50:00,96.03,96.13,95.86,95.9,11542.0,91.233,91.328,91.0715,91.1095,11542.0
2022-11-16 10:55:00,95.89,95.94,95.85,95.85,13053.0,91.1,91.1475,91.062,91.062,13053.0
2022-11-16 11:00:00,95.83,95.87,95.63,95.65,17277.0,91.0429,91.081,90.8529,90.8719,17277.0
2022-11-16 11:05:00,95.68,95.78,95.64,95.73,11921.0,90.9004,90.9954,90.8624,90.9479,11921.0
2022-11-16 11:10:00,95.73,95.93,95.7,95.92,15816.0,90.9479,91.138,90.9194,91.1285,15816.0
2022-11-16 11:15:00,95.91,95.98,95.76,95.98,26455.0,91.119,91.1855,90.9764,91.1855,26455.0
2022-11-16 11:20:00,95.97,95.99,95.86,95.94,14404.0,91.176,91.195,91.0715,91.1475,14404.0
2022-11-16 11:25:00,95.93,96.02,95.86,95.98,18991.0,91.138,91.2235,91.0715,91.1855,18991.0
2022-11-16 11:30:00,96.0,96.06,95.88,95.89,14703.0,91.2045,91.2615,91.0905,91.1,14703.0
2022-11-16 11:35:00,95.86,95.89,95.82,95.85,7235.0,91.0715,91.1,91.0334,91.062,7235.0
2022-11-16 11:40:00,95.84,95.94,95.83,95.9,19450.0,91.0525,91.1475,91.0429,91.1095,19450.0
2022-11-16 11:45:00,95.88,95.98,95.88,95.95,7653.0,91.0905,91.1855,91.0905,91.157,7653.0
2022-11-16 11:50:00,95.94,95.97,95.86,95.95,16389.0,91.1475,91.176,91.0715,91.157,16389.0
2022-11-16 11:55:00,95.95,96.19,95.95,96.14,14741.0,91.157,91.385,91.157,91.3375,14741.0
2022-11-16 12:00:00,96.13,96.15,96.04,96.06,12799.0,91.328,91.347,91.2425,91.2615,12799.0
2022-11-16 12:05:00,96.06,96.07,95.89,96.03,21347.0,91.2615,91.271,91.1,91.233,21347.0
2022-11-16 12:10:00,96.02,96.07,95.91,95.91,17340.0,91.2235,91.271,91.119,91.119,17340.0
2022-11-16 12:15:00,95.89,95.89,95.71,95.71,12949.0,91.1,91.1,90.9289,90.9289,12949.0
2022-11-16 12:20:00,95.74,95.82,95.66,95.77,25313.0,90.9574,91.0334,90.8814,90.9859,25313.0
2022-11-16 12:25:00,95.76,95.79,95.61,95.76,75390.0,90.9764,91.0049,90.8339,90.9764,75390.0
2022-11-16 12:30:00,95.76,95.84,95.7,95.82,9775.0,90.9764,91.0525,90.9194,91.0334,9775.0
2022-11-16 12:35:00,95.84,95.92,95.83,95.84,14163.0,91.0525,91.1285,91.0429,91.0525,14163.0
2022-11-16 12:40:00,95.85,96.01,95.83,96.01,10240.0,91.062,91.214,91.0429,91.214,10240.0
2022-11-16 12:45:00,96.01,96.11,96.01,96.03,12830.0,91.214,91.309,91.214,91.233,12830.0
2022-11-16 12:50:00,96.01,96.07,95.88,95.9,13508.0,91.214,91.271,91.0905,91.1095,13508.0
2022-11-16 12:55:00,95.93,95.95,95.78,95.83,9261.0,91.138,91.157,90.9954,91.0429,9261.0
2022-11-16 13:00:00,95.81,95.86,95.72,95.73,12789.0,91.0239,91.0715,90.9384,90.9479,12789.0
2022-11-16 13:05:00,95.72,95.73,95.65,95.68,8685.0,90.9384,90.9479,90.8719,90.9004,8685.0
2022-11-16 13:10:00,95.68,95.72,95.56,95.61,16875.0,90.9004,90.9384,90.7864,90.8339,16875.0
2022-11-16 13:15:00,95.58,95.58,95.45,95.45,12954.0,90.8054,90.8054,90.6819,90.6819,12954.0
2022-11-16 13:20:00,95.44,95.48,95.42,95.44,12158.0,90.6724,90.7104,90.6534,90.6724,12158.0
2022-11-16 13:25:00,95.45,95.48,95.29,95.31,48112.0,90.6819,90.7104,90.5299,90.5489,48112.0
2022-11-16 13:30:00,95.29,95.34,95.09,95.14,41477.0,90.5299,90.5774,90.3399,90.3874,41477.0
2022-11-16 13:35:00,95.12,95.25,95.11,95.16,15835.0,90.3684,90.4919,90.3589,90.4064,15835.0
2022-11-16 13:40:00,95.14,95.18,95.05,95.12,20416.0,90.3874,90.4254,90.3019,90.3684,20416.0
2022-11-16 13:45:00,95.11,95.17,95.08,95.1,12053.0,90.3589,90.4159,90.3304,90.3494,12053.0
2022-11-16 13:50:00,95.13,95.23,95.1,95.17,13867.0,90.3779,90.4729,90.3494,90.4159,13867.0
2022-11-16 13:55:00,95.18,95.21,95.08,95.16,10026.0,90.4254,90.4539,90.3304,90.4064,10026.0
2022-11-16 14:00:00,95.14,95.32,95.1,95.29,19452.0,90.3874,90.5584,90.3494,90.5299,19452.0
2022-11-16 14:05:00,95.3,95.42,95.29,95.42,10750.0,90.5394,90.6534,90.5299,90.6534,10750.0
2022-11-16 14:10:00,95.42,95.49,95.41,95.49,11436.0,90.6534,90.7199,90.6439,90.7199,11436.0
2022-11-16 14:15:00,95.49,95.5,95.33,95.4,20299.0,90.7199,90.7294,90.5679,90.6344,20299.0
2022-11-16 14:20:00,95.41,95.48,95.38,95.45,13331.0,90.6439,90.7104,90.6154,90.6819,13331.0
2022-11-16 14:25:00,95.46,95.49,95.37,95.39,14953.0,90.6914,90.7199,90.6059,90.6249,14953.0
2022-11-16 14:30:00,95.4,95.4,95.13,95.26,21648.0,90.6344,90.6344,90.3779,90.5014,21648.0
2022-11-16 14:35:00,95.26,95.53,95.26,95.45,18972.0,90.5014,90.7579,90.5014,90.6819,18972.0
2022-11-16 14:40:00,95.45,95.47,95.39,95.42,16106.0,90.6819,90.7009,90.6249,90.6534,16106.0
2022-11-16 14:45:00,95.42,95.43,95.3,95.32,18821.0,90.6534,90.6629,90.5394,90.5584,18821.0
2022-11-16 14:50:00,95.33,95.48,95.32,95.47,16964.0,90.5679,90.7104,90.5584,90.7009,16964.0
2022-11-16 14:55:00,95.48,95.52,95.44,95.51,15054.0,90.7104,90.7484,90.6724,90.7389,15054.0
2022-11-16 15:00:00,95.5,95.61,95.48,95.55,15044.0,90.7294,90.8339,90.7104,90.7769,15044.0
2022-11-16 15:05:00,95.55,95.56,95.36,95.36,18833.0,90.7769,90.7864,90.5964,90.5964,18833.0
2022-11-16 15:10:00,95.36,95.41,95.31,95.36,14629.0,90.5964,90.6439,90.5489,90.5964,14629.0
2022-11-16 15:15:00,95.37,95.37,95.17,95.17,18034.0,90.6059,90.6059,90.4159,90.4159,18034.0
2022-11-16 15:20:00,95.2,95.37,95.18,95.36,24263.0,90.4444,90.6059,90.4254,90.5964,24263.0
2022-11-16 15:25:00,95.36,95.37,95.3,95.33,31979.0,90.5964,90.6059,90.5394,90.5679,31979.0
2022-11-16 15:30:00,95.32,95.37,95.05,95.11,55341.0,90.5584,90.6059,90.3019,90.3589,55341.0
2022-11-16 15:35:00,95.1,95.36,95.1,95.33,26234.0,90.3494,90.5964,90.3494,90.5679,26234.0
2022-11-16 15:40:00,95.34,95.38,95.25,95.38,55569.0,90.5774,90.6154,90.4919,90.6154,55569.0
2022-11-16 15:45:00,95.36,95.43,95.3,95.32,34166.0,90.5964,90.6629,90.5394,90.5584,34166.0
2022-11-16 15:50:00,95.33,95.41,95.3,95.3,39607.0,90.5679,90.6439,90.5394,90.5394,39607.0
2022-11-16 15:55:00,95.29,95.29,95.09,95.24,137484.0,90.5299,90.5299,90.3399,90.4824,137484.0
2022-11-17 09:30:00,93.77,94.3,93.63,93.84,81428.0,89.0859,89.5894,88.9528,89.1524,81428.0
2022-11-17 09:35:00,93.98,94.49,93.91,94.03,28814.0,89.2854,89.7699,89.2189,89.3329,28814.0
2022-11-17 09:40:00,94.0,94.21,93.83,94.05,44567.0,89.3044,89.5039,89.1429,89.3519,44567.0
2022-11-17 09:45:00,94.05,94.47,94.04,94.29,35783.0,89.3519,89.7509,89.3424,89.5799,35783.0
2022-11-17 09:50:00,94.27,94.37,94.05,94.05,20546.0,89.5609,89.6559,89.3519,89.3519,20546.0
2022-11-17 09:55:00,94.07,94.08,93.77,93.78,32736.0,89.3709,89.3804,89.0859,89.0954,32736.0
2022-11-17 10:00:00,93.82,94.11,93.77,94.02,33154.0,89.1334,89.4089,89.0859,89.3234,33154.0
2022-11-17 10:05:00,94.03,94.2,93.96,94.12,24696.0,89.3329,89.4944,89.2664,89.4184,24696.0
2022-11-17 10:10:00,94.12,94.23,94.05,94.17,31018.0,89.4184,89.5229,89.3519,89.4659,31018.0
2022-11-17 10:15:00,94.19,94.22,94.05,94.18,31467.0,89.4849,89.5134,89.3519,89.4754,31467.0
2022-11-17 10:20:00,94.19,94.33,94.15,94.23,31406.0,89.4849,89.6179,89.4469,89.5229,31406.0
2022-11-17 10:25:00,94.24,94.45,94.23,94.37,30139.0,89.5324,89.7319,89.5229,89.6559,30139.0
2022-11-17 10:30:00,94.35,94.35,94.04,94.04,23800.0,89.6369,89.6369,89.3424,89.3424,23800.0
2022-11-17 10:35:00,94.06,94.06,93.86,93.98,24899.0,89.3614,89.3614,89.1714,89.2854,24899.0
2022-11-17 10:40:00,94.0,94.02,93.79,93.8,13810.0,89.3044,89.3234,89.1049,89.1144,13810.0
2022-11-17 10:45:00,93.8,93.81,93.7,93.8,16469.0,89.1144,89.1239,89.0194,89.1144,16469.0
2022-11-17 10:50:00,93.78,93.91,93.76,93.79,20010.0,89.0954,89.2189,89.0764,89.1049,20010.0
2022-11-17 10:55:00,93.8,93.99,93.79,93.94,22520.0,89.1144,89.2949,89.1049,89.2474,22520.0
2022-11-17 11:00:00,93.94,94.05,93.94,93.97,11276.0,89.2474,89.3519,89.2474,89.2759,11276.0
2022-11-17 11:05:00,94.0,94.04,93.89,93.9,23405.0,89.3044,89.3424,89.1999,89.2094,23405.0
2022-11-17 11:10:00,93.9,93.91,93.73,93.9,28787.0,89.2094,89.2189,89.0479,89.2094,28787.0
2022-11-17 11:15:00,93.88,93.91,93.74,93.74,15575.0,89.1904,89.2189,89.0574,89.0574,15575.0
2022-11-17 11:20:00,93.75,93.8,93.65,93.71,12905.0,89.0669,89.1144,88.9718,89.0289,12905.0
2022-11-17 11:25:00,93.74,93.89,93.69,93.82,22425.0,89.0574,89.1999,89.0099,89.1334,22425.0
2022-11-17 11:30:00,93.81,93.99,93.79,93.99,16364.0,89.1239,89.2949,89.1049,89.2949,16364.0
2022-11-17 11:35:00,94.0,94.04,93.93,94.0,15064.0,89.3044,89.3424,89.2379,89.3044,15064.0
2022-11-17 11:40:00,93.99,94.11,93.98,94.09,12586.0,89.2949,89.4089,89.2854,89.3899,12586.0
2022-11-17 11:45:00,94.09,94.16,94.04,94.04,22876.0,89.3899,89.4564,89.3424,89.3424,22876.0
2022-11-17 11:50:00,94.04,94.06,93.92,93.95,17883.0,89.3424,89.3614,89.2284,89.2569,17883.0
2022-11-17 11:55:00,93.97,94.33,93.97,94.31,25010.0,89.2759,89.6179,89.2759,89.5989,25010.0
2022-11-17 12:00:00,94.33,94.48,94.33,94.42,18384.0,89.6179,89.7604,89.6179,89.7034,18384.0
2022-11-17 12:05:00,94.44,94.49,94.39,94.43,21759.0,89.7224,89.7699,89.6749,89.7129,21759.0
2022-11-17 12:10:00,94.41,94.48,94.34,94.34,12982.0,89.6939,89.7604,89.6274,89.6274,12982.0
2022-11-17 12:15:00,94.36,94.36,94.27,94.27,14276.0,89.6464,89.6464,89.5609,89.5609,14276.0
2022-11-17 12:20:00,94.3,94.32,94.2,94.24,13275.0,89.5894,89.6084,89.4944,89.5324,13275.0
2022-11-17 12:25:00,94.23,94.34,94.18,94.31,20625.0,89.5229,89.6274,89.4754,89.5989,20625.0
2022-11-17 12:30:00,94.32,94.41,94.25,94.25,13735.0,89.6084,89.6939,89.5419,89.5419,13735.0
2022-11-17 12:35:00,94.26,94.41,94.25,94.4,20421.0,89.5514,89.6939,89.5419,89.6844,20421.0
2022-11-17 12:40:00,94.44,94.53,94.43,94.5,14303.0,89.7224,89.8079,89.7129,89.7794,14303.0
2022-11-17 12:45:00,94.51,94.57,94.4,94.43,17704.0,89.7889,89.8459,89.6844,89.7129,17704.0
2022-11-17 12:50:00,94.43,94.64,94.43,94.49,19139.0,89.7129,89.9124,89.7129,89.7699,19139.0
2022-11-17 12:55:00,94.5,94.54,94.42,94.48,22989.0,89.7794,89.8174,89.7034,89.7604,22989.0
2022-11-17 13:00:00,94.5,94.59,94.43,94.43,18189.0,89.7794,89.8649,89.7129,89.7129,18189.0
2022-11-17 13:05:00,94.43,94.46,94.26,94.26,22449.0,89.7129,89.7414,89.5514,89.5514,22449.0
2022-11-17 13:10:00,94.27,94.46,94.27,94.42,28583.0,89.5609,89.7414,89.5609,89.7034,28583.0
2022-11-17 13:15:00,94.42,94.51,94.4,94.48,20334.0,89.7034,89.7889,89.6844,89.7604,20334.0
2022-11-17 13:20:00,94.48,94.54,94.41,94.42,18295.0,89.7604,89.8174,89.6939,89.7034,18295.0
2022-11-17 13:25:00,94.42,94.47,94.34,94.34,34137.0,89.7034,89.7509,89.6274,89.6274,34137.0
2022-11-17 13:30:00,94.32,94.34,94.24,94.27,22471.0,89.6084,89.6274,89.5324,89.5609,22471.0
2022-11-17 13:35:00,94.27,94.41,94.25,94.4,14927.0,89.5609,89.6939,89.5419,89.6844,14927.0
2022-11-17 13:40:00,94.4,94.41,94.34,94.34,11332.0,89.6844,89.6939,89.6274,89.6274,11332.0
2022-11-17 13:45:00,94.35,94.35,94.17,94.18,23637.0,89.6369,89.6369,89.4659,89.4754,23637.0
2022-11-17 13:50:00,94.19,94.22,94.1,94.13,21022.0,89.4849,89.5134,89.3994,89.4279,21022.0
2022-11-17 13:55:00,94.12,94.3,94.11,94.28,34358.0,89.4184,89.5894,89.4089,89.5704,34358.0
2022-11-17 14:00:00,94.29,94.44,94.28,94.41,17310.0,89.5799,89.7224,89.5704,89.6939,17310.0
2022-11-17 14:05:00,94.42,94.49,94.39,94.43,16565.0,89.7034,89.7699,89.6749,89.7129,16565.0
2022-11-17 14:10:00,94.42,94.42,94.3,94.4,16447.0,89.7034,89.7034,89.5894,89.6844,16447.0
2022-11-17 14:15:00,94.4,94.4,94.28,94.3,16005.0,89.6844,89.6844,89.5704,89.5894,16005.0
2022-11-17 14:20:00,94.31,94.4,94.28,94.39,16185.0,89.5989,89.6844,89.5704,89.6749,16185.0
2022-11-17 14:25:00,94.38,94.43,94.36,94.37,14576.0,89.6654,89.7129,89.6464,89.6559,14576.0
2022-11-17 14:30:00,94.4,94.43,94.34,94.42,15053.0,89.6844,89.7129,89.6274,89.7034,15053.0
2022-11-17 14:35:00,94.44,94.47,94.31,94.36,11762.0,89.7224,89.7509,89.5989,89.6464,11762.0
2022-11-17 14:40:00,94.37,94.37,94.12,94.17,26885.0,89.6559,89.6559,89.4184,89.4659,26885.0
2022-11-17 14:45:00,94.15,94.26,94.08,94.23,20750.0,89.4469,89.5514,89.3804,89.5229,20750.0
2022-11-17 14:50:00,94.21,94.28,94.18,94.27,15216.0,89.5039,89.5704,89.4754,89.5609,15216.0
2022-11-17 14:55:00,94.26,94.32,94.21,94.28,21216.0,89.5514,89.6084,89.5039,89.5704,21216.0
2022-11-17 15:00:00,94.26,94.37,94.22,94.29,23613.0,89.5514,89.6559,89.5134,89.5799,23613.0
2022-11-17 15:05:00,94.28,94.38,94.2,94.2,16260.0,89.5704,89.6654,89.4944,89.4944,16260.0
2022-11-17 15:10:00,94.21,94.21,94.13,94.14,15501.0,89.5039,89.5039,89.4279,89.4374,15501.0
2022-11-17 15:15:00,94.14,94.16,94.04,94.05,17260.0,89.4374,89.4564,89.3424,89.3519,17260.0
2022-11-17 15:20:00,94.04,94.1,93.97,94.04,23433.0,89.3424,89.3994,89.2759,89.3424,23433.0
2022-11-17 15:25:00,94.02,94.09,94.0,94.08,22443.0,89.3234,89.3899,89.3044,89.3804,22443.0
2022-11-17 15:30:00,94.06,94.15,94.02,94.15,23225.0,89.3614,89.4469,89.3234,89.4469,23225.0
2022-11-17 15:35:00,94.14,94.23,94.13,94.19,30263.0,89.4374,89.5229,89.4279,89.4849,30263.0
2022-11-17 15:40:00,94.2,94.3,94.19,94.26,29084.0,89.4944,89.5894,89.4849,89.5514,29084.0
2022-11-17 15:45:00,94.28,94.51,94.28,94.46,33297.0,89.5704,89.7889,89.5704,89.7414,33297.0
2022-11-17 15:50:00,94.48,94.48,94.26,94.29,47624.0,89.7604,89.7604,89.5514,89.5799,47624.0
2022-11-17 15:55:00,94.28,94.65,94.26,94.65,133290.0,89.5704,89.9219,89.5514,89.9219,133290.0
2022-11-18 09:30:00,95.82,96.15,95.11,95.23,133313.0,91.0334,91.347,90.3589,90.4729,133313.0
2022-11-18 09:35:00,95.23,95.36,95.0,95.0,26656.0,90.4729,90.5964,90.2544,90.2544,26656.0
2022-11-18 09:40:00,95.06,95.1,94.53,94.67,31244.0,90.3114,90.3494,89.8079,89.9409,31244.0
2022-11-18 09:45:00,94.67,94.74,94.3,94.35,55198.0,89.9409,90.0074,89.5894,89.6369,55198.0
2022-11-18 09:50:00,94.31,94.38,93.69,93.77,94218.0,89.5989,89.6654,89.0099,89.0859,94218.0
2022-11-18 09:55:00,93.73,93.98,93.59,93.71,60230.0,89.0479,89.2854,88.9148,89.0289,60230.0
2022-11-18 10:00:00,93.7,93.96,93.49,93.9,81886.0,89.0194,89.2664,88.8198,89.2094,81886.0
2022-11-18 10:05:00,93.9,94.07,93.79,94.05,31581.0,89.2094,89.3709,89.1049,89.3519,31581.0
2022-11-18 10:10:00,94.02,94.33,94.02,94.27,16695.0,89.3234,89.6179,89.3234,89.5609,16695.0
2022-11-18 10:15:00,94.28,94.49,94.2,94.37,20975.0,89.5704,89.7699,89.4944,89.6559,20975.0
2022-11-18 10:20:00,94.34,94.48,94.23,94.45,30482.0,89.6274,89.7604,89.5229,89.7319,30482.0
2022-11-18 10:25:00,94.45,94.57,94.18,94.55,23459.0,89.7319,89.8459,89.4754,89.8269,23459.0
2022-11-18 10:30:00,94.57,94.66,94.35,94.43,19177.0,89.8459,89.9314,89.6369,89.7129,19177.0
2022-11-18 10:35:00,94.45,94.46,94.23,94.33,22475.0,89.7319,89.7414,89.5229,89.6179,22475.0
2022-11-18 10:40:00,94.33,94.55,94.3,94.53,28882.0,89.6179,89.8269,89.5894,89.8079,28882.0
2022-11-18 10:45:00,94.53,94.59,94.41,94.59,16396.0,89.8079,89.8649,89.6939,89.8649,16396.0
2022-11-18 10:50:00,94.61,94.67,94.48,94.67,15155.0,89.8839,89.9409,89.7604,89.9409,15155.0
2022-11-18 10:55:00,94.67,94.77,94.38,94.44,44992.0,89.9409,90.0359,89.6654,89.7224,44992.0
2022-11-18 11:00:00,94.47,94.54,94.41,94.46,17556.0,89.7509,89.8174,89.6939,89.7414,17556.0
2022-11-18 11:05:00,94.48,94.75,94.46,94.74,15870.0,89.7604,90.0169,89.7414,90.0074,15870.0
2022-11-18 11:10:00,94.73,94.85,94.68,94.82,18417.0,89.9979,90.1119,89.9504,90.0834,18417.0
2022-11-18 11:15:00,94.8,94.89,94.73,94.81,19561.0,90.0644,90.1499,89.9979,90.0739,19561.0
2022-11-18 11:20:00,94.84,94.88,94.68,94.73,44503.0,90.1024,90.1404,89.9504,89.9979,44503.0
2022-11-18 11:25:00,94.72,94.78,94.53,94.64,24790.0,89.9884,90.0454,89.8079,89.9124,24790.0
2022-11-18 11:30:00,94.66,94.77,94.64,94.69,37382.0,89.9314,90.0359,89.9124,89.9599,37382.0
2022-11-18 11:35:00,94.67,94.68,94.5,94.55,16588.0,89.9409,89.9504,89.7794,89.8269,16588.0
2022-11-18 11:40:00,94.55,94.63,94.42,94.47,26261.0,89.8269,89.9029,89.7034,89.7509,26261.0
2022-11-18 11:45:00,94.51,94.54,94.38,94.38,14693.0,89.7889,89.8174,89.6654,89.6654,14693.0
2022-11-18 11:50:00,94.41,94.47,94.35,94.45,13678.0,89.6939,89.7509,89.6369,89.7319,13678.0
2022-11-18 11:55:00,94.43,94.59,94.43,94.54,16856.0,89.7129,89.8649,89.7129,89.8174,16856.0
2022-11-18 12:00:00,94.56,94.57,94.44,94.5,13080.0,89.8364,89.8459,89.7224,89.7794,13080.0
2022-11-18 12:05:00,94.48,94.5,94.35,94.49,11906.0,89.7604,89.7794,89.6369,89.7699,11906.0
2022-11-18 12:10:00,94.47,94.55,94.43,94.45,15018.0,89.7509,89.8269,89.7129,89.7319,15018.0
2022-11-18 12:15:00,94.44,94.44,94.2,94.28,11387.0,89.7224,89.7224,89.4944,89.5704,11387.0
2022-11-18 12:20:00,94.21,94.28,94.13,94.17,12888.0,89.5039,89.5704,89.4279,89.4659,12888.0
2022-11-18 12:25:00,94.18,94.35,94.18,94.35,11901.0,89.4754,89.6369,89.4754,89.6369,11901.0
2022-11-18 12:30:00,94.35,94.35,94.19,94.24,12329.0,89.6369,89.6369,89.4849,89.5324,12329.0
2022-11-18 12:35:00,94.24,94.41,94.2,94.38,12490.0,89.5324,89.6939,89.4944,89.6654,12490.0
2022-11-18 12:40:00,94.38,94.39,94.25,94.25,21210.0,89.6654,89.6749,89.5419,89.5419,21210.0
2022-11-18 12:45:00,94.26,94.27,94.17,94.18,19779.0,89.5514,89.5609,89.4659,89.4754,19779.0
2022-11-18 12:50:00,94.16,94.2,94.06,94.11,28052.0,89.4564,89.4944,89.3614,89.4089,28052.0
2022-11-18 12:55:00,94.11,94.19,94.02,94.15,26100.0,89.4089,89.4849,89.3234,89.4469,26100.0
2022-11-18 13:00:00,94.15,94.18,94.06,94.06,15443.0,89.4469,89.4754,89.3614,89.3614,15443.0
2022-11-18 13:05:00,94.06,94.24,94.06,94.21,19504.0,89.3614,89.5324,89.3614,89.5039,19504.0
2022-11-18 13:10:00,94.22,94.23,94.07,94.07,13259.0,89.5134,89.5229,89.3709,89.3709,13259.0
2022-11-18 13:15:00,94.02,94.18,93.92,93.94,51630.0,89.3234,89.4754,89.2284,89.2474,51630.0
2022-11-18 13:20:00,93.95,93.98,93.8,93.95,19236.0,89.2569,89.2854,89.1144,89.2569,19236.0
2022-11-18 13:25:00,93.99,94.15,93.96,94.12,21246.0,89.2949,89.4469,89.2664,89.4184,21246.0
2022-11-18 13:30:00,94.1,94.16,94.0,94.06,41228.0,89.3994,89.4564,89.3044,89.3614,41228.0
2022-11-18 13:35:00,94.06,94.09,93.85,93.91,21896.0,89.3614,89.3899,89.1619,89.2189,21896.0
2022-11-18 13:40:00,93.88,93.94,93.82,93.83,15750.0,89.1904,89.2474,89.1334,89.1429,15750.0
2022-11-18 13:45:00,93.81,93.82,93.62,93.64,22104.0,89.1239,89.1334,88.9433,88.9623,22104.0
2022-11-18 13:50:00,93.63,93.74,93.6,93.65,38650.0,88.9528,89.0574,88.9243,88.9718,38650.0
2022-11-18 13:55:00,93.63,93.73,93.59,93.72,18941.0,88.9528,89.0479,88.9148,89.0384,18941.0
2022-11-18 14:00:00,93.72,94.02,93.72,93.99,20912.0,89.0384,89.3234,89.0384,89.2949,20912.0
2022-11-18 14:05:00,93.98,94.07,93.97,94.01,21458.0,89.2854,89.3709,89.2759,89.3139,21458.0
2022-11-18 14:10:00,94.0,94.0,93.9,93.94,17708.0,89.3044,89.3044,89.2094,89.2474,17708.0
2022-11-18 14:15:00,93.94,94.12,93.93,94.06,21605.0,89.2474,89.4184,89.2379,89.3614,21605.0
2022-11-18 14:20:00,94.05,94.13,94.05,94.06,13986.0,89.3519,89.4279,89.3519,89.3614,13986.0
2022-11-18 14:25:00,94.06,94.15,94.04,94.1,17409.0,89.3614,89.4469,89.3424,89.3994,17409.0
2022-11-18 14:30:00,94.1,94.2,93.99,94.03,24170.0,89.3994,89.4944,89.2949,89.3329,24170.0
2022-11-18 14:35:00,94.02,94.02,93.79,93.9,23962.0,89.3234,89.3234,89.1049,89.2094,23962.0
2022-11-18 14:40:00,93.9,93.96,93.87,93.89,17858.0,89.2094,89.2664,89.1809,89.1999,17858.0
2022-11-18 14:45:00,93.87,93.93,93.81,93.89,22826.0,89.1809,89.2379,89.1239,89.1999,22826.0
2022-11-18 14:50:00,93.9,93.98,93.88,93.95,16206.0,89.2094,89.2854,89.1904,89.2569,16206.0
2022-11-18 14:55:00,93.95,93.98,93.88,93.95,20651.0,89.2569,89.2854,89.1904,89.2569,20651.0
2022-11-18 15:00:00,93.94,94.1,93.93,94.04,25757.0,89.2474,89.3994,89.2379,89.3424,25757.0
2022-11-18 15:05:00,94.03,94.11,93.99,94.08,22619.0,89.3329,89.4089,89.2949,89.3804,22619.0
2022-11-18 15:10:00,94.09,94.18,94.08,94.1,33689.0,89.3899,89.4754,89.3804,89.3994,33689.0
2022-11-18 15:15:00,94.1,94.11,93.9,93.94,30961.0,89.3994,89.4089,89.2094,89.2474,30961.0
2022-11-18 15:20:00,93.94,93.96,93.83,93.86,26690.0,89.2474,89.2664,89.1429,89.1714,26690.0
2022-11-18 15:25:00,93.84,94.06,93.83,94.06,31161.0,89.1524,89.3614,89.1429,89.3614,31161.0
2022-11-18 15:30:00,94.06,94.19,94.06,94.06,28985.0,89.3614,89.4849,89.3614,89.3614,28985.0
2022-11-18 15:35:00,94.01,94.19,93.99,94.19,35342.0,89.3139,89.4849,89.2949,89.4849,35342.0
2022-11-18 15:40:00,94.17,94.23,94.09,94.2,42102.0,89.4659,89.5229,89.3899,89.4944,42102.0
2022-11-18 15:45:00,94.2,94.2,94.06,94.1,56752.0,89.4944,89.4944,89.3614,89.3994,56752.0
2022-11-18 15:50:00,94.09,94.18,93.78,93.78,102695.0,89.3899,89.4754,89.0954,89.0954,102695.0
2022-11-18 15:55:00,93.79,93.91,93.69,93.69,514905.0,89.1049,89.2189,89.0099,89.0099,514905.0
2022-11-21 09:30:00,93.36,93.78,93.15,93.78,65051.0,88.6963,89.0954,88.4968,89.0954,65051.0
2022-11-21 09:35:00,93.87,93.94,93.43,93.57,35655.0,89.1809,89.2474,88.7628,88.8958,35655.0
2022-11-21 09:40:00,93.57,93.64,93.24,93.32,34164.0,88.8958,88.9623,88.5823,88.6583,34164.0
2022-11-21 09:45:00,93.32,93.83,93.28,93.64,32063.0,88.6583,89.1429,88.6203,88.9623,32063.0
2022-11-21 09:50:00,93.68,93.86,93.59,93.79,32591.0,89.0003,89.1714,88.9148,89.1049,32591.0
2022-11-21 09:55:00,93.79,93.88,93.5,93.81,48084.0,89.1049,89.1904,88.8293,89.1239,48084.0
2022-11-21 10:00:00,93.88,94.18,93.88,93.92,30232.0,89.1904,89.4754,89.1904,89.2284,30232.0
2022-11-21 10:05:00,93.83,93.98,93.6,93.8,40373.0,89.1429,89.2854,88.9243,89.1144,40373.0
2022-11-21 10:10:00,93.79,93.99,93.73,93.9,21812.0,89.1049,89.2949,89.0479,89.2094,21812.0
2022-11-21 10:15:00,93.96,94.04,93.71,93.71,24487.0,89.2664,89.3424,89.0289,89.0289,24487.0
2022-11-21 10:20:00,93.73,93.81,93.52,93.68,27939.0,89.0479,89.1239,88.8483,89.0003,27939.0
2022-11-21 10:25:00,93.69,93.8,93.62,93.75,16184.0,89.0099,89.1144,88.9433,89.0669,16184.0
2022-11-21 10:30:00,93.75,93.88,93.63,93.67,32531.0,89.0669,89.1904,88.9528,88.9908,32531.0
2022-11-21 10:35:00,93.7,93.9,93.63,93.89,23424.0,89.0194,89.2094,88.9528,89.1999,23424.0
2022-11-21 10:40:00,93.87,93.92,93.75,93.81,30073.0,89.1809,89.2284,89.0669,89.1239,30073.0
2022-11-21 10:45:00,93.81,93.81,93.66,93.72,13797.0,89.1239,89.1239,88.9813,89.0384,13797.0
2022-11-21 10:50:00,93.72,93.74,93.61,93.72,29228.0,89.0384,89.0574,88.9338,89.0384,29228.0
2022-11-21 10:55:00,93.69,93.88,93.63,93.85,22123.0,89.0099,89.1904,88.9528,89.1619,22123.0
2022-11-21 11:00:00,93.84,93.95,93.77,93.92,22938.0,89.1524,89.2569,89.0859,89.2284,22938.0
2022-11-21 11:05:00,93.91,93.96,93.82,93.88,20329.0,89.2189,89.2664,89.1334,89.1904,20329.0
2022-11-21 11:10:00,93.88,93.94,93.81,93.81,23022.0,89.1904,89.2474,89.1239,89.1239,23022.0
2022-11-21 11:15:00,93.83,93.98,93.82,93.92,18938.0,89.1429,89.2854,89.1334,89.2284,18938.0
2022-11-21 11:20:00,93.94,94.1,93.92,94.05,12481.0,89.2474,89.3994,89.2284,89.3519,12481.0
2022-11-21 11:25:00,94.03,94.09,93.83,93.84,24393.0,89.3329,89.3899,89.1429,89.1524,24393.0
2022-11-21 11:30:00,93.87,93.9,93.79,93.84,23148.0,89.1809,89.2094,89.1049,89.1524,23148.0
2022-11-21 11:35:00,93.84,94.0,93.84,93.95,20760.0,89.1524,89.3044,89.1524,89.2569,20760.0
2022-11-21 11:40:00,93.94,94.09,93.94,94.06,14512.0,89.2474,89.3899,89.2474,89.3614,14512.0
2022-11-21 11:45:00,94.04,94.13,94.03,94.12,13450.0,89.3424,89.4279,89.3329,89.4184,13450.0
2022-11-21 11:50:00,94.13,94.23,94.11,94.17,18218.0,89.4279,89.5229,89.4089,89.4659,18218.0
2022-11-21 11:55:00,94.18,94.18,93.88,93.93,18651.0,89.4754,89.4754,89.1904,89.2379,18651.0
2022-11-21 12:00:00,93.95,94.2,93.91,94.19,17709.0,89.2569,89.4944,89.2189,89.4849,17709.0
2022-11-21 12:05:00,94.17,94.26,94.15,94.17,18738.0,89.4659,89.5514,89.4469,89.4659,18738.0
2022-11-21 12:10:00,94.18,94.21,94.12,94.12,18192.0,89.4754,89.5039,89.4184,89.4184,18192.0
2022-11-21 12:15:00,94.15,94.37,94.14,94.31,29564.0,89.4469,89.6559,89.4374,89.5989,29564.0
2022-11-21 12:20:00,94.31,94.33,94.28,94.31,8193.0,89.5989,89.6179,89.5704,89.5989,8193.0
2022-11-21 12:25:00,94.32,94.44,94.31,94.41,20217.0,89.6084,89.7224,89.5989,89.6939,20217.0
2022-11-21 12:30:00,94.41,94.56,94.39,94.54,16069.0,89.6939,89.8364,89.6749,89.8174,16069.0
2022-11-21 12:35:00,94.55,94.66,94.54,94.57,18901.0,89.8269,89.9314,89.8174,89.8459,18901.0
2022-11-21 12:40:00,94.59,94.63,94.51,94.52,11961.0,89.8649,89.9029,89.7889,89.7984,11961.0
2022-11-21 12:45:00,94.51,94.53,94.41,94.41,9569.0,89.7889,89.8079,89.6939,89.6939,9569.0
2022-11-21 12:50:00,94.41,94.49,94.36,94.49,13838.0,89.6939,89.7699,89.6464,89.7699,13838.0
2022-11-21 12:55:00,94.49,94.57,94.47,94.54,18855.0,89.7699,89.8459,89.7509,89.8174,18855.0
2022-11-21 13:00:00,94.54,94.68,94.54,94.65,8869.0,89.8174,89.9504,89.8174,89.9219,8869.0
2022-11-21 13:05:00,94.65,94.73,94.62,94.73,21896.0,89.9219,89.9979,89.8934,89.9979,21896.0
2022-11-21 13:10:00,94.73,94.83,94.73,94.82,13390.0,89.9979,90.0929,89.9979,90.0834,13390.0
2022-11-21 13:15:00,94.83,94.83,94.71,94.73,18843.0,90.0929,90.0929,89.9789,89.9979,18843.0
2022-11-21 13:20:00,94.73,94.75,94.66,94.69,14924.0,89.9979,90.0169,89.9314,89.9599,14924.0
2022-11-21 13:25:00,94.7,94.73,94.61,94.62,11243.0,89.9694,89.9979,89.8839,89.8934,11243.0
2022-11-21 13:30:00,94.64,94.7,94.64,94.65,10460.0,89.9124,89.9694,89.9124,89.9219,10460.0
2022-11-21 13:35:00,94.64,94.71,94.57,94.67,11999.0,89.9124,89.9789,89.8459,89.9409,11999.0
2022-11-21 13:40:00,94.67,94.67,94.54,94.58,12259.0,89.9409,89.9409,89.8174,89.8554,12259.0
2022-11-21 13:45:00,94.62,94.64,94.44,94.48,14703.0,89.8934,89.9124,89.7224,89.7604,14703.0
2022-11-21 13:50:00,94.5,94.51,94.45,94.45,8775.0,89.7794,89.7889,89.7319,89.7319,8775.0
2022-11-21 13:55:00,94.45,94.5,94.36,94.36,9305.0,89.7319,89.7794,89.6464,89.6464,9305.0
2022-11-21 14:00:00,94.35,94.5,94.35,94.38,14159.0,89.6369,89.7794,89.6369,89.6654,14159.0
2022-11-21 14:05:00,94.38,94.4,94.3,94.3,15836.0,89.6654,89.6844,89.5894,89.5894,15836.0
2022-11-21 14:10:00,94.3,94.38,94.21,94.31,12899.0,89.5894,89.6654,89.5039,89.5989,12899.0
2022-11-21 14:15:00,94.31,94.38,94.28,94.28,21162.0,89.5989,89.6654,89.5704,89.5704,21162.0
2022-11-21 14:20:00,94.28,94.29,94.12,94.18,13867.0,89.5704,89.5799,89.4184,89.4754,13867.0
2022-11-21 14:25:00,94.15,94.29,94.15,94.27,8619.0,89.4469,89.5799,89.4469,89.5609,8619.0
2022-11-21 14:30:00,94.29,94.44,94.24,94.36,22572.0,89.5799,89.7224,89.5324,89.6464,22572.0
2022-11-21 14:35:00,94.38,94.41,94.32,94.4,7262.0,89.6654,89.6939,89.6084,89.6844,7262.0
2022-11-21 14:40:00,94.4,94.42,94.32,94.32,20841.0,89.6844,89.7034,89.6084,89.6084,20841.0
2022-11-21 14:45:00,94.34,94.4,94.29,94.4,11507.0,89.6274,89.6844,89.5799,89.6844,11507.0
2022-11-21 14:50:00,94.41,94.5,94.37,94.47,16235.0,89.6939,89.7794,89.6559,89.7509,16235.0
2022-11-21 14:55:00,94.45,94.5,94.4,94.43,13826.0,89.7319,89.7794,89.6844,89.7129,13826.0
2022-11-21 15:00:00,94.45,94.53,94.41,94.53,13601.0,89.7319,89.8079,89.6939,89.8079,13601.0
2022-11-21 15:05:00,94.53,94.58,94.47,94.56,18087.0,89.8079,89.8554,89.7509,89.8364,18087.0
2022-11-21 15:10:00,94.54,94.59,94.49,94.55,22377.0,89.8174,89.8649,89.7699,89.8269,22377.0
2022-11-21 15:15:00,94.55,94.63,94.51,94.51,21525.0,89.8269,89.9029,89.7889,89.7889,21525.0
2022-11-21 15:20:00,94.53,94.59,94.47,94.49,18785.0,89.8079,89.8649,89.7509,89.7699,18785.0
2022-11-21 15:25:00,94.48,94.49,94.38,94.48,18070.0,89.7604,89.7699,89.6654,89.7604,18070.0
2022-11-21 15:30:00,94.47,94.56,94.42,94.43,40673.0,89.7509,89.8364,89.7034,89.7129,40673.0
2022-11-21 15:35:00,94.43,94.49,94.4,94.43,26935.0,89.7129,89.7699,89.6844,89.7129,26935.0
2022-11-21 15:40:00,94.43,94.51,94.42,94.51,34312.0,89.7129,89.7889,89.7034,89.7889,34312.0
2022-11-21 15:45:00,94.52,94.58,94.44,94.45,47040.0,89.7984,89.8554,89.7224,89.7319,47040.0
2022-11-21 15:50:00,94.46,94.53,94.39,94.48,51188.0,89.7414,89.8079,89.6749,89.7604,51188.0
2022-11-21 15:55:00,94.49,94.68,94.35,94.68,191684.0,89.7699,89.9504,89.6369,89.9504,191684.0
2022-11-22 09:30:00,95.25,95.59,95.18,95.25,42202.0,90.4919,90.8149,90.4254,90.4919,42202.0
2022-11-22 09:35:00,95.31,95.73,95.31,95.72,24032.0,90.5489,90.9479,90.5489,90.9384,24032.0
2022-11-22 09:40:00,95.73,96.11,95.72,96.07,22791.0,90.9479,91.309,90.9384,91.271,22791.0
2022-11-22 09:45:00,96.09,96.3,95.88,95.94,24620.0,91.29,91.4895,91.0905,91.1475,24620.0
2022-11-22 09:50:00,95.91,95.91,95.66,95.76,27980.0,91.119,91.119,90.8814,90.9764,27980.0
2022-11-22 09:55:00,95.72,95.96,95.72,95.88,20340.0,90.9384,91.1665,90.9384,91.0905,20340.0
2022-11-22 10:00:00,95.88,96.09,95.86,95.9,23998.0,91.0905,91.29,91.0715,91.1095,23998.0
2022-11-22 10:05:00,95.93,96.0,95.76,95.79,15915.0,91.138,91.2045,90.9764,91.0049,15915.0
2022-11-22 10:10:00,95.75,95.86,95.67,95.76,23937.0,90.9669,91.0715,90.8909,90.9764,23937.0
2022-11-22 10:15:00,95.82,95.84,95.69,95.84,15651.0,91.0334,91.0525,90.9099,91.0525,15651.0
2022-11-22 10:20:00,95.85,95.91,95.79,95.82,15790.0,91.062,91.119,91.0049,91.0334,15790.0
2022-11-22 10:25:00,95.79,95.95,95.74,95.9,17315.0,91.0049,91.157,90.9574,91.1095,17315.0
2022-11-22 10:30:00,95.92,95.96,95.82,95.86,32846.0,91.1285,91.1665,91.0334,91.0715,32846.0
2022-11-22 10:35:00,95.84,95.84,95.69,95.79,14865.0,91.0525,91.0525,90.9099,91.0049,14865.0
2022-11-22 10:40:00,95.79,95.95,95.79,95.86,19363.0,91.0049,91.157,91.0049,91.0715,19363.0
2022-11-22 10:45:00,95.88,95.99,95.86,95.94,25524.0,91.0905,91.195,91.0715,91.1475,25524.0
2022-11-22 10:50:00,95.92,95.98,95.86,95.89,13451.0,91.1285,91.1855,91.0715,91.1,13451.0
2022-11-22 10:55:00,95.89,95.95,95.81,95.86,13072.0,91.1,91.157,91.0239,91.0715,13072.0
2022-11-22 11:00:00,95.86,95.89,95.62,95.7,15217.0,91.0715,91.1,90.8434,90.9194,15217.0
2022-11-22 11:05:00,95.68,95.8,95.68,95.72,15207.0,90.9004,91.0144,90.9004,90.9384,15207.0
2022-11-22 11:10:00,95.7,95.76,95.57,95.58,20430.0,90.9194,90.9764,90.7959,90.8054,20430.0
2022-11-22 11:15:00,95.58,95.61,95.48,95.59,24913.0,90.8054,90.8339,90.7104,90.8149,24913.0
2022-11-22 11:20:00,95.59,95.61,95.52,95.61,12928.0,90.8149,90.8339,90.7484,90.8339,12928.0
2022-11-22 11:25:00,95.6,95.7,95.6,95.67,13436.0,90.8244,90.9194,90.8244,90.8909,13436.0
2022-11-22 11:30:00,95.68,95.75,95.66,95.71,15262.0,90.9004,90.9669,90.8814,90.9289,15262.0
2022-11-22 11:35:00,95.7,95.79,95.68,95.77,6891.0,90.9194,91.0049,90.9004,90.9859,6891.0
2022-11-22 11:40:00,95.77,95.81,95.72,95.78,13464.0,90.9859,91.0239,90.9384,90.9954,13464.0
2022-11-22 11:45:00,95.77,95.82,95.77,95.8,11440.0,90.9859,91.0334,90.9859,91.0144,11440.0
2022-11-22 11:50:00,95.79,95.87,95.72,95.87,22724.0,91.0049,91.081,90.9384,91.081,22724.0
2022-11-22 11:55:00,95.85,95.91,95.82,95.85,17021.0,91.062,91.119,91.0334,91.062,17021.0
2022-11-22 12:00:00,95.86,95.96,95.83,95.9,19226.0,91.0715,91.1665,91.0429,91.1095,19226.0
2022-11-22 12:05:00,95.89,95.89,95.79,95.82,10951.0,91.1,91.1,91.0049,91.0334,10951.0
2022-11-22 12:10:00,95.83,95.87,95.8,95.84,11528.0,91.0429,91.081,91.0144,91.0525,11528.0
2022-11-22 12:15:00,95.84,95.9,95.73,95.76,16397.0,91.0525,91.1095,90.9479,90.9764,16397.0
2022-11-22 12:20:00,95.74,95.76,95.65,95.66,10876.0,90.9574,90.9764,90.8719,90.8814,10876.0
2022-11-22 12:25:00,95.66,95.66,95.57,95.66,13371.0,90.8814,90.8814,90.7959,90.8814,13371.0
2022-11-22 12:30:00,95.65,95.7,95.64,95.68,8454.0,90.8719,90.9194,90.8624,90.9004,8454.0
2022-11-22 12:35:00,95.69,95.75,95.67,95.69,13268.0,90.9099,90.9669,90.8909,90.9099,13268.0
2022-11-22 12:40:00,95.7,95.74,95.64,95.74,8489.0,90.9194,90.9574,90.8624,90.9574,8489.0
2022-11-22 12:45:00,95.73,95.74,95.68,95.68,5725.0,90.9479,90.9574,90.9004,90.9004,5725.0
2022-11-22 12:50:00,95.7,95.72,95.54,95.55,16721.0,90.9194,90.9384,90.7674,90.7769,16721.0
2022-11-22 12:55:00,95.56,95.56,95.46,95.46,18521.0,90.7864,90.7864,90.6914,90.6914,18521.0
2022-11-22 13:00:00,95.47,95.5,95.38,95.47,42973.0,90.7009,90.7294,90.6154,90.7009,42973.0
2022-11-22 13:05:00,95.47,95.54,95.44,95.53,19964.0,90.7009,90.7674,90.6724,90.7579,19964.0
2022-11-22 13:10:00,95.55,95.6,95.53,95.55,16242.0,90.7769,90.8244,90.7579,90.7769,16242.0
2022-11-22 13:15:00,95.55,95.61,95.54,95.56,16827.0,90.7769,90.8339,90.7674,90.7864,16827.0
2022-11-22 13:20:00,95.54,95.58,95.47,95.58,17021.0,90.7674,90.8054,90.7009,90.8054,17021.0
2022-11-22 13:25:00,95.58,95.58,95.51,95.56,15694.0,90.8054,90.8054,90.7389,90.7864,15694.0
2022-11-22 13:30:00,95.56,95.63,95.55,95.59,10795.0,90.7864,90.8529,90.7769,90.8149,10795.0
2022-11-22 13:35:00,95.59,95.64,95.54,95.57,22539.0,90.8149,90.8624,90.7674,90.7959,22539.0
2022-11-22 13:40:00,95.58,95.7,95.57,95.68,14763.0,90.8054,90.9194,90.7959,90.9004,14763.0
2022-11-22 13:45:00,95.67,95.72,95.65,95.71,5900.0,90.8909,90.9384,90.8719,90.9289,5900.0
2022-11-22 13:50:00,95.73,95.78,95.7,95.78,4361.0,90.9479,90.9954,90.9194,90.9954,4361.0
2022-11-22 13:55:00,95.77,95.84,95.74,95.78,15298.0,90.9859,91.0525,90.9574,90.9954,15298.0
2022-11-22 14:00:00,95.77,95.78,95.67,95.72,57309.0,90.9859,90.9954,90.8909,90.9384,57309.0
2022-11-22 14:05:00,95.71,95.72,95.66,95.72,23560.0,90.9289,90.9384,90.8814,90.9384,23560.0
2022-11-22 14:10:00,95.76,95.89,95.76,95.89,10199.0,90.9764,91.1,90.9764,91.1,10199.0
2022-11-22 14:15:00,95.93,96.1,95.91,96.08,15417.0,91.138,91.2995,91.119,91.2805,15417.0
2022-11-22 14:20:00,96.08,96.1,95.97,95.98,16820.0,91.2805,91.2995,91.176,91.1855,16820.0
2022-11-22 14:25:00,95.97,96.01,95.94,95.98,11530.0,91.176,91.214,91.1475,91.1855,11530.0
2022-11-22 14:30:00,96.0,96.0,95.83,95.83,9002.0,91.2045,91.2045,91.0429,91.0429,9002.0
2022-11-22 14:35:00,95.83,95.83,95.73,95.8,28248.0,91.0429,91.0429,90.9479,91.0144,28248.0
2022-11-22 14:40:00,95.8,95.83,95.73,95.73,14989.0,91.0144,91.0429,90.9479,90.9479,14989.0
2022-11-22 14:45:00,95.74,95.79,95.73,95.77,8961.0,90.9574,91.0049,90.9479,90.9859,8961.0
2022-11-22 14:50:00,95.81,95.91,95.79,95.89,7528.0,91.0239,91.119,91.0049,91.1,7528.0
2022-11-22 14:55:00,95.9,95.95,95.88,95.89,10226.0,91.1095,91.157,91.0905,91.1,10226.0
2022-11-22 15:00:00,95.89,96.01,95.88,95.99,15654.0,91.1,91.214,91.0905,91.195,15654.0
2022-11-22 15:05:00,96.0,96.01,95.91,95.93,15605.0,91.2045,91.214,91.119,91.138,15605.0
2022-11-22 15:10:00,95.93,95.97,95.9,95.94,12974.0,91.138,91.176,91.1095,91.1475,12974.0
2022-11-22 15:15:00,95.95,95.96,95.86,95.87,13537.0,91.157,91.1665,91.0715,91.081,13537.0
2022-11-22 15:20:00,95.87,95.88,95.78,95.8,26004.0,91.081,91.0905,90.9954,91.0144,26004.0
2022-11-22 15:25:00,95.8,95.87,95.76,95.87,20979.0,91.0144,91.081,90.9764,91.081,20979.0
2022-11-22 15:30:00,95.87,95.91,95.84,95.9,16949.0,91.081,91.119,91.0525,91.1095,16949.0
2022-11-22 15:35:00,95.9,95.96,95.88,95.95,17821.0,91.1095,91.1665,91.0905,91.157,17821.0
2022-11-22 15:40:00,95.96,95.98,95.93,95.94,22543.0,91.1665,91.1855,91.138,91.1475,22543.0
2022-11-22 15:45:00,95.93,96.11,95.92,96.06,42012.0,91.138,91.309,91.1285,91.2615,42012.0
2022-11-22 15:50:00,96.06,96.13,95.98,96.05,35225.0,91.2615,91.328,91.1855,91.252,35225.0
2022-11-22 15:55:00,96.04,96.07,95.98,96.02,98931.0,91.2425,91.271,91.1855,91.2235,98931.0
2022-11-23 09:30:00,95.9,96.29,95.62,96.05,72615.0,91.1095,91.48,90.8434,91.252,72615.0
2022-11-23 09:35:00,96.06,96.25,96.01,96.25,18365.0,91.2615,91.442,91.214,91.442,18365.0
2022-11-23 09:40:00,96.2,96.54,96.2,96.53,23372.0,91.3945,91.7175,91.3945,91.708,23372.0
2022-11-23 09:45:00,96.61,96.61,96.31,96.38,51114.0,91.784,91.784,91.499,91.5655,51114.0
2022-11-23 09:50:00,96.38,96.45,96.13,96.13,29404.0,91.5655,91.632,91.328,91.328,29404.0
2022-11-23 09:55:00,96.13,96.16,96.03,96.12,20205.0,91.328,91.3565,91.233,91.3185,20205.0
2022-11-23 10:00:00,96.11,96.28,95.98,96.27,28549.0,91.309,91.4705,91.1855,91.461,28549.0
2022-11-23 10:05:00,96.3,96.57,96.3,96.48,9884.0,91.4895,91.746,91.4895,91.6605,9884.0
2022-11-23 10:10:00,96.48,96.56,96.34,96.41,15863.0,91.6605,91.7365,91.5275,91.594,15863.0
2022-11-23 10:15:00,96.37,96.37,96.03,96.15,37167.0,91.556,91.556,91.233,91.347,37167.0
2022-11-23 10:20:00,96.16,96.31,96.06,96.31,14505.0,91.3565,91.499,91.2615,91.499,14505.0
2022-11-23 10:25:00,96.32,96.44,96.26,96.44,12156.0,91.5085,91.6225,91.4515,91.6225,12156.0
2022-11-23 10:30:00,96.43,96.45,96.24,96.26,15746.0,91.613,91.632,91.4325,91.4515,15746.0
2022-11-23 10:35:00,96.28,96.29,95.95,95.99,41290.0,91.4705,91.48,91.157,91.195,41290.0
2022-11-23 10:40:00,95.98,96.02,95.85,95.96,28114.0,91.1855,91.2235,91.062,91.1665,28114.0
2022-11-23 10:45:00,95.93,96.04,95.87,95.93,31572.0,91.138,91.2425,91.081,91.138,31572.0
2022-11-23 10:50:00,95.92,95.94,95.8,95.82,22400.0,91.1285,91.1475,91.0144,91.0334,22400.0
2022-11-23 10:55:00,95.8,95.86,95.68,95.82,20804.0,91.0144,91.0715,90.9004,91.0334,20804.0
2022-11-23 11:00:00,95.82,96.0,95.71,95.79,33845.0,91.0334,91.2045,90.9289,91.0049,33845.0
2022-11-23 11:05:00,95.79,95.83,95.68,95.72,19071.0,91.0049,91.0429,90.9004,90.9384,19071.0
2022-11-23 11:10:00,95.7,95.79,95.68,95.79,16610.0,90.9194,91.0049,90.9004,91.0049,16610.0
2022-11-23 11:15:00,95.79,95.84,95.66,95.71,13569.0,91.0049,91.0525,90.8814,90.9289,13569.0
2022-11-23 11:20:00,95.72,95.78,95.65,95.68,18904.0,90.9384,90.9954,90.8719,90.9004,18904.0
2022-11-23 11:25:00,95.64,95.7,95.5,95.56,19679.0,90.8624,90.9194,90.7294,90.7864,19679.0
2022-11-23 11:30:00,95.53,95.6,95.5,95.55,23169.0,90.7579,90.8244,90.7294,90.7769,23169.0
2022-11-23 11:35:00,95.54,95.55,95.42,95.42,28342.0,90.7674,90.7769,90.6534,90.6534,28342.0
2022-11-23 11:40:00,95.44,95.61,95.43,95.56,16152.0,90.6724,90.8339,90.6629,90.7864,16152.0
2022-11-23 11:45:00,95.57,95.57,95.46,95.46,11981.0,90.7959,90.7959,90.6914,90.6914,11981.0
2022-11-23 11:50:00,95.47,95.53,95.35,95.36,17178.0,90.7009,90.7579,90.5869,90.5964,17178.0
2022-11-23 11:55:00,95.35,95.36,95.19,95.31,22334.0,90.5869,90.5964,90.4349,90.5489,22334.0
2022-11-23 12:00:00,95.33,95.39,95.3,95.39,18832.0,90.5679,90.6249,90.5394,90.6249,18832.0
2022-11-23 12:05:00,95.37,95.47,95.35,95.45,14576.0,90.6059,90.7009,90.5869,90.6819,14576.0
2022-11-23 12:10:00,95.48,95.48,95.36,95.36,18100.0,90.7104,90.7104,90.5964,90.5964,18100.0
2022-11-23 12:15:00,95.34,95.48,95.29,95.44,13425.0,90.5774,90.7104,90.5299,90.6724,13425.0
2022-11-23 12:20:00,95.44,95.55,95.42,95.54,9435.0,90.6724,90.7769,90.6534,90.7674,9435.0
2022-11-23 12:25:00,95.54,95.6,95.5,95.59,13896.0,90.7674,90.8244,90.7294,90.8149,13896.0
2022-11-23 12:30:00,95.6,95.61,95.51,95.54,17106.0,90.8244,90.8339,90.7389,90.7674,17106.0
2022-11-23 12:35:00,95.53,95.62,95.47,95.62,41417.0,90.7579,90.8434,90.7009,90.8434,41417.0
2022-11-23 12:40:00,95.59,95.7,95.57,95.62,21406.0,90.8149,90.9194,90.7959,90.8434,21406.0
2022-11-23 12:45:00,95.64,95.82,95.63,95.79,16225.0,90.8624,91.0334,90.8529,91.0049,16225.0
2022-11-23 12:50:00,95.77,95.77,95.61,95.64,27278.0,90.9859,90.9859,90.8339,90.8624,27278.0
2022-11-23 12:55:00,95.64,95.64,95.41,95.43,6931.0,90.8624,90.8624,90.6439,90.6629,6931.0
2022-11-23 13:00:00,95.43,95.63,95.42,95.63,13859.0,90.6629,90.8529,90.6534,90.8529,13859.0
2022-11-23 13:05:00,95.64,95.74,95.62,95.73,25983.0,90.8624,90.9574,90.8434,90.9479,25983.0
2022-11-23 13:10:00,95.72,95.81,95.67,95.71,23273.0,90.9384,91.0239,90.8909,90.9289,23273.0
2022-11-23 13:15:00,95.7,95.76,95.68,95.72,9788.0,90.9194,90.9764,90.9004,90.9384,9788.0
2022-11-23 13:20:00,95.72,95.77,95.72,95.76,8651.0,90.9384,90.9859,90.9384,90.9764,8651.0
2022-11-23 13:25:00,95.78,95.89,95.76,95.89,8623.0,90.9954,91.1,90.9764,91.1,8623.0
2022-11-23 13:30:00,95.89,96.05,95.89,96.05,23343.0,91.1,91.252,91.1,91.252,23343.0
2022-11-23 13:35:00,96.05,96.05,95.98,95.98,11565.0,91.252,91.252,91.1855,91.1855,11565.0
2022-11-23 13:40:00,95.99,96.02,95.94,96.02,12602.0,91.195,91.2235,91.1475,91.2235,12602.0
2022-11-23 13:45:00,96.02,96.03,96.0,96.01,2317.0,91.2235,91.233,91.2045,91.214,2317.0
2022-11-23 13:50:00,96.01,96.04,95.93,95.93,16320.0,91.214,91.2425,91.138,91.138,16320.0
2022-11-23 13:55:00,95.93,96.0,95.9,95.97,9159.0,91.138,91.2045,91.1095,91.176,9159.0
2022-11-23 14:00:00,95.96,96.35,95.87,96.29,27628.0,91.1665,91.537,91.081,91.48,27628.0
2022-11-23 14:05:00,96.26,96.3,96.11,96.14,14084.0,91.4515,91.4895,91.309,91.3375,14084.0
2022-11-23 14:10:00,96.15,96.15,95.97,96.06,8466.0,91.347,91.347,91.176,91.2615,8466.0
2022-11-23 14:15:00,96.02,96.13,96.01,96.06,16373.0,91.2235,91.328,91.214,91.2615,16373.0
2022-11-23 14:20:00,96.04,96.2,96.0,96.17,12063.0,91.2425,91.3945,91.2045,91.366,12063.0
2022-11-23 14:25:00,96.17,96.2,96.09,96.09,20272.0,91.366,91.3945,91.29,91.29,20272.0
2022-11-23 14:30:00,96.05,96.07,95.95,95.95,12721.0,91.252,91.271,91.157,91.157,12721.0
2022-11-23 14:35:00,95.94,95.98,95.9,95.96,29774.0,91.1475,91.1855,91.1095,91.1665,29774.0
2022-11-23 14:40:00,95.97,96.04,95.95,95.99,10196.0,91.176,91.2425,91.157,91.195,10196.0
2022-11-23 14:45:00,95.98,96.17,95.95,96.15,11480.0,91.1855,91.366,91.157,91.347,11480.0
2022-11-23 14:50:00,96.16,96.2,96.05,96.05,12592.0,91.3565,91.3945,91.252,91.252,12592.0
2022-11-23 14:55:00,96.07,96.1,96.03,96.04,7699.0,91.271,91.2995,91.233,91.2425,7699.0
2022-11-23 15:00:00,96.03,96.15,95.99,96.15,9817.0,91.233,91.347,91.195,91.347,9817.0
2022-11-23 15:05:00,96.13,96.15,96.09,96.12,13753.0,91.328,91.347,91.29,91.3185,13753.0
2022-11-23 15:10:00,96.1,96.1,96.03,96.06,5188.0,91.2995,91.2995,91.233,91.2615,5188.0
2022-11-23 15:15:00,96.06,96.21,96.04,96.16,17404.0,91.2615,91.404,91.2425,91.3565,17404.0
2022-11-23 15:20:00,96.17,96.17,96.01,96.08,20414.0,91.366,91.366,91.214,91.2805,20414.0
2022-11-23 15:25:00,96.07,96.1,96.03,96.03,12311.0,91.271,91.2995,91.233,91.233,12311.0
2022-11-23 15:30:00,96.02,96.04,95.95,95.95,14602.0,91.2235,91.2425,91.157,91.157,14602.0
2022-11-23 15:35:00,95.95,95.99,95.92,95.98,15124.0,91.157,91.195,91.1285,91.1855,15124.0
2022-11-23 15:40:00,95.99,96.07,95.97,96.06,18214.0,91.195,91.271,91.176,91.2615,18214.0
2022-11-23 15:45:00,96.05,96.05,95.83,95.85,34319.0,91.252,91.252,91.0429,91.062,34319.0
2022-11-23 15:50:00,95.84,95.89,95.73,95.73,23618.0,91.0525,91.1,90.9479,90.9479,23618.0
2022-11-23 15:55:00,95.73,95.86,95.64,95.85,135738.0,90.9479,91.0715,90.8624,91.062,135738.0
2022-11-25 09:30:00,95.89,96.36,95.26,96.36,38216.0,91.1,91.5465,90.5014,91.5465,38216.0
2022-11-25 09:35:00,96.39,96.45,96.13,96.13,34797.0,91.575,91.632,91.328,91.328,34797.0
2022-11-25 09:40:00,96.13,96.35,96.12,96.21,17208.0,91.328,91.537,91.3185,91.404,17208.0
2022-11-25 09:45:00,96.25,96.57,96.24,96.47,9367.0,91.442,91.746,91.4325,91.651,9367.0
2022-11-25 09:50:00,96.46,96.57,96.39,96.49,23225.0,91.6415,91.746,91.575,91.67,23225.0
2022-11-25 09:55:00,96.49,96.65,96.44,96.53,14288.0,91.67,91.822,91.6225,91.708,14288.0
2022-11-25 10:00:00,96.53,96.53,96.43,96.46,23973.0,91.708,91.708,91.613,91.6415,23973.0
2022-11-25 10:05:00,96.43,96.56,96.23,96.51,20775.0,91.613,91.7365,91.423,91.689,20775.0
2022-11-25 10:10:00,96.48,96.52,96.38,96.47,15712.0,91.6605,91.6985,91.5655,91.651,15712.0
2022-11-25 10:15:00,96.45,96.46,96.31,96.35,28522.0,91.632,91.6415,91.499,91.537,28522.0
2022-11-25 10:20:00,96.35,96.42,96.32,96.39,8859.0,91.537,91.6035,91.5085,91.575,8859.0
2022-11-25 10:25:00,96.39,96.52,96.39,96.47,8445.0,91.575,91.6985,91.575,91.651,8445.0
2022-11-25 10:30:00,96.45,96.45,96.32,96.33,36875.0,91.632,91.632,91.5085,91.518,36875.0
2022-11-25 10:35:00,96.34,96.37,96.31,96.36,16457.0,91.5275,91.556,91.499,91.5465,16457.0
2022-11-25 10:40:00,96.36,96.39,96.32,96.32,11984.0,91.5465,91.575,91.5085,91.5085,11984.0
2022-11-25 10:45:00,96.35,96.45,96.31,96.45,7864.0,91.537,91.632,91.499,91.632,7864.0
2022-11-25 10:50:00,96.44,96.48,96.41,96.45,7912.0,91.6225,91.6605,91.594,91.632,7912.0
2022-11-25 10:55:00,96.45,96.47,96.4,96.47,18059.0,91.632,91.651,91.5845,91.651,18059.0
2022-11-25 11:00:00,96.48,96.48,96.32,96.32,16822.0,91.6605,91.6605,91.5085,91.5085,16822.0
2022-11-25 11:05:00,96.34,96.43,96.33,96.42,6831.0,91.5275,91.613,91.518,91.6035,6831.0
2022-11-25 11:10:00,96.43,96.43,96.31,96.31,11592.0,91.613,91.613,91.499,91.499,11592.0
2022-11-25 11:15:00,96.3,96.39,96.29,96.38,7297.0,91.4895,91.575,91.48,91.5655,7297.0
2022-11-25 11:20:00,96.34,96.42,96.3,96.3,19597.0,91.5275,91.6035,91.4895,91.4895,19597.0
2022-11-25 11:25:00,96.3,96.35,96.28,96.32,12547.0,91.4895,91.537,91.4705,91.5085,12547.0
2022-11-25 11:30:00,96.32,96.37,96.3,96.37,7132.0,91.5085,91.556,91.4895,91.556,7132.0
2022-11-25 11:35:00,96.36,96.47,96.36,96.45,6644.0,91.5465,91.651,91.5465,91.632,6644.0
2022-11-25 11:40:00,96.44,96.44,96.36,96.41,36415.0,91.6225,91.6225,91.5465,91.594,36415.0
2022-11-25 11:45:00,96.39,96.42,96.38,96.4,5270.0,91.575,91.6035,91.5655,91.5845,5270.0
2022-11-25 11:50:00,96.39,96.4,96.35,96.36,16270.0,91.575,91.5845,91.537,91.5465,16270.0
2022-11-25 11:55:00,96.38,96.41,96.37,96.38,8664.0,91.5655,91.594,91.556,91.5655,8664.0
2022-11-25 12:00:00,96.38,96.43,96.34,96.42,17113.0,91.5655,91.613,91.5275,91.6035,17113.0
2022-11-25 12:05:00,96.42,96.42,96.24,96.28,37956.0,91.6035,91.6035,91.4325,91.4705,37956.0
2022-11-25 12:10:00,96.26,96.28,96.09,96.12,76014.0,91.4515,91.4705,91.29,91.3185,76014.0
2022-11-25 12:15:00,96.15,96.25,96.13,96.25,9948.0,91.347,91.442,91.328,91.442,9948.0
2022-11-25 12:20:00,96.26,96.31,96.15,96.15,111548.0,91.4515,91.499,91.347,91.347,111548.0
2022-11-25 12:25:00,96.15,96.36,96.15,96.36,19878.0,91.347,91.5465,91.347,91.5465,19878.0
2022-11-25 12:30:00,96.34,96.39,96.32,96.32,19339.0,91.5275,91.575,91.5085,91.5085,19339.0
2022-11-25 12:35:00,96.32,96.37,96.31,96.33,24766.0,91.5085,91.556,91.499,91.518,24766.0
2022-11-25 12:40:00,96.31,96.32,96.12,96.13,7544.0,91.499,91.5085,91.3185,91.328,7544.0
2022-11-25 12:45:00,96.12,96.16,95.98,95.99,8258.0,91.3185,91.3565,91.1855,91.195,8258.0
2022-11-25 12:50:00,95.99,96.13,95.95,95.96,17563.0,91.195,91.328,91.157,91.1665,17563.0
2022-11-25 12:55:00,95.95,96.23,95.95,96.16,42126.0,91.157,91.423,91.157,91.3565,42126.0
2022-11-28 09:30:00,94.84,95.0,94.33,94.98,90191.0,90.1024,90.2544,89.6179,90.2354,90191.0
2022-11-28 09:35:00,95.13,95.23,95.02,95.23,7526.0,90.3779,90.4729,90.2734,90.4729,7526.0
2022-11-28 09:40:00,95.23,95.31,94.87,95.0,44477.0,90.4729,90.5489,90.1309,90.2544,44477.0
2022-11-28 09:45:00,95.05,95.13,94.96,95.0,59767.0,90.3019,90.3779,90.2164,90.2544,59767.0
2022-11-28 09:50:00,95.02,95.04,94.78,94.9,110666.0,90.2734,90.2924,90.0454,90.1594,110666.0
2022-11-28 09:55:00,94.86,94.86,94.68,94.69,31892.0,90.1214,90.1214,89.9504,89.9599,31892.0
2022-11-28 10:00:00,94.68,94.78,94.53,94.71,37460.0,89.9504,90.0454,89.8079,89.9789,37460.0
2022-11-28 10:05:00,94.71,94.73,94.34,94.44,99763.0,89.9789,89.9979,89.6274,89.7224,99763.0
2022-11-28 10:10:00,94.44,94.71,94.44,94.65,37883.0,89.7224,89.9789,89.7224,89.9219,37883.0
2022-11-28 10:15:00,94.65,94.85,94.57,94.81,35440.0,89.9219,90.1119,89.8459,90.0739,35440.0
2022-11-28 10:20:00,94.84,94.84,94.5,94.58,28239.0,90.1024,90.1024,89.7794,89.8554,28239.0
2022-11-28 10:25:00,94.58,94.72,94.48,94.56,16543.0,89.8554,89.9884,89.7604,89.8364,16543.0
2022-11-28 10:30:00,94.53,94.64,94.47,94.57,24951.0,89.8079,89.9124,89.7509,89.8459,24951.0
2022-11-28 10:35:00,94.58,94.79,94.54,94.71,17312.0,89.8554,90.0549,89.8174,89.9789,17312.0
2022-11-28 10:40:00,94.71,94.75,94.67,94.67,22859.0,89.9789,90.0169,89.9409,89.9409,22859.0
2022-11-28 10:45:00,94.65,94.68,94.55,94.6,56846.0,89.9219,89.9504,89.8269,89.8744,56846.0
2022-11-28 10:50:00,94.58,94.65,94.5,94.61,98169.0,89.8554,89.9219,89.7794,89.8839,98169.0
2022-11-28 10:55:00,94.59,94.72,94.54,94.7,17555.0,89.8649,89.9884,89.8174,89.9694,17555.0
2022-11-28 11:00:00,94.68,94.8,94.66,94.72,27401.0,89.9504,90.0644,89.9314,89.9884,27401.0
2022-11-28 11:05:00,94.75,94.84,94.68,94.79,45221.0,90.0169,90.1024,89.9504,90.0549,45221.0
2022-11-28 11:10:00,94.79,94.89,94.72,94.89,27745.0,90.0549,90.1499,89.9884,90.1499,27745.0
2022-11-28 11:15:00,94.87,94.87,94.72,94.72,24950.0,90.1309,90.1309,89.9884,89.9884,24950.0
2022-11-28 11:20:00,94.74,94.76,94.6,94.63,20256.0,90.0074,90.0264,89.8744,89.9029,20256.0
2022-11-28 11:25:00,94.62,94.68,94.58,94.62,30888.0,89.8934,89.9504,89.8554,89.8934,30888.0
2022-11-28 11:30:00,94.62,94.69,94.57,94.62,34553.0,89.8934,89.9599,89.8459,89.8934,34553.0
2022-11-28 11:35:00,94.62,94.65,94.47,94.48,25659.0,89.8934,89.9219,89.7509,89.7604,25659.0
2022-11-28 11:40:00,94.48,94.59,94.46,94.55,19041.0,89.7604,89.8649,89.7414,89.8269,19041.0
2022-11-28 11:45:00,94.55,94.7,94.53,94.63,14093.0,89.8269,89.9694,89.8079,89.9029,14093.0
2022-11-28 11:50:00,94.66,94.74,94.65,94.74,17157.0,89.9314,90.0074,89.9219,90.0074,17157.0
2022-11-28 11:55:00,94.74,94.74,94.63,94.67,20316.0,90.0074,90.0074,89.9029,89.9409,20316.0
2022-11-28 12:00:00,94.67,94.7,94.44,94.55,26425.0,89.9409,89.9694,89.7224,89.8269,26425.0
2022-11-28 12:05:00,94.58,94.78,94.52,94.52,22026.0,89.8554,90.0454,89.7984,89.7984,22026.0
2022-11-28 12:10:00,94.5,94.53,94.45,94.48,18960.0,89.7794,89.8079,89.7319,89.7604,18960.0
2022-11-28 12:15:00,94.52,94.66,94.49,94.66,9088.0,89.7984,89.9314,89.7699,89.9314,9088.0
2022-11-28 12:20:00,94.65,94.65,94.56,94.57,20713.0,89.9219,89.9219,89.8364,89.8459,20713.0
2022-11-28 12:25:00,94.6,94.62,94.53,94.53,16442.0,89.8744,89.8934,89.8079,89.8079,16442.0
2022-11-28 12:30:00,94.55,94.6,94.49,94.54,31208.0,89.8269,89.8744,89.7699,89.8174,31208.0
2022-11-28 12:35:00,94.54,94.58,94.49,94.53,15191.0,89.8174,89.8554,89.7699,89.8079,15191.0
2022-11-28 12:40:00,94.52,94.55,94.51,94.52,12756.0,89.7984,89.8269,89.7889,89.7984,12756.0
2022-11-28 12:45:00,94.52,94.59,94.48,94.5,12804.0,89.7984,89.8649,89.7604,89.7794,12804.0
2022-11-28 12:50:00,94.52,94.53,94.34,94.34,18561.0,89.7984,89.8079,89.6274,89.6274,18561.0
2022-11-28 12:55:00,94.36,94.51,94.35,94.47,14325.0,89.6464,89.7889,89.6369,89.7509,14325.0
2022-11-28 13:00:00,94.48,94.52,94.46,94.51,12057.0,89.7604,89.7984,89.7414,89.7889,12057.0
2022-11-28 13:05:00,94.51,94.54,94.46,94.49,12337.0,89.7889,89.8174,89.7414,89.7699,12337.0
2022-11-28 13:10:00,94.51,94.55,94.45,94.53,15589.0,89.7889,89.8269,89.7319,89.8079,15589.0
2022-11-28 13:15:00,94.53,94.56,94.49,94.51,8889.0,89.8079,89.8364,89.7699,89.7889,8889.0
2022-11-28 13:20:00,94.51,94.55,94.48,94.5,16851.0,89.7889,89.8269,89.7604,89.7794,16851.0
2022-11-28 13:25:00,94.49,94.57,94.46,94.48,14510.0,89.7699,89.8459,89.7414,89.7604,14510.0
2022-11-28 13:30:00,94.48,94.48,94.38,94.42,12596.0,89.7604,89.7604,89.6654,89.7034,12596.0
2022-11-28 13:35:00,94.41,94.52,94.38,94.52,13242.0,89.6939,89.7984,89.6654,89.7984,13242.0
2022-11-28 13:40:00,94.51,94.61,94.49,94.51,14982.0,89.7889,89.8839,89.7699,89.7889,14982.0
2022-11-28 13:45:00,94.51,94.54,94.43,94.44,19647.0,89.7889,89.8174,89.7129,89.7224,19647.0
2022-11-28 13:50:00,94.43,94.52,94.43,94.52,20646.0,89.7129,89.7984,89.7129,89.7984,20646.0
2022-11-28 13:55:00,94.5,94.51,94.34,94.43,23048.0,89.7794,89.7889,89.6274,89.7129,23048.0
2022-11-28 14:00:00,94.43,94.46,94.32,94.36,15884.0,89.7129,89.7414,89.6084,89.6464,15884.0
2022-11-28 14:05:00,94.37,94.42,94.33,94.34,24751.0,89.6559,89.7034,89.6179,89.6274,24751.0
2022-11-28 14:10:00,94.34,94.37,94.32,94.35,22866.0,89.6274,89.6559,89.6084,89.6369,22866.0
2022-11-28 14:15:00,94.35,94.35,94.27,94.29,30363.0,89.6369,89.6369,89.5609,89.5799,30363.0
2022-11-28 14:20:00,94.29,94.3,94.16,94.18,11499.0,89.5799,89.5894,89.4564,89.4754,11499.0
2022-11-28 14:25:00,94.17,94.17,93.95,93.95,13496.0,89.4659,89.4659,89.2569,89.2569,13496.0
2022-11-28 14:30:00,93.97,94.01,93.82,94.0,17112.0,89.2759,89.3139,89.1334,89.3044,17112.0
2022-11-28 14:35:00,94.0,94.11,93.99,94.08,15660.0,89.3044,89.4089,89.2949,89.3804,15660.0
2022-11-28 14:40:00,94.08,94.1,94.0,94.08,14126.0,89.3804,89.3994,89.3044,89.3804,14126.0
2022-11-28 14:45:00,94.07,94.12,94.04,94.06,19402.0,89.3709,89.4184,89.3424,89.3614,19402.0
2022-11-28 14:50:00,94.05,94.11,94.02,94.08,16808.0,89.3519,89.4089,89.3234,89.3804,16808.0
2022-11-28 14:55:00,94.07,94.09,94.01,94.06,22942.0,89.3709,89.3899,89.3139,89.3614,22942.0
2022-11-28 15:00:00,94.06,94.06,93.88,93.92,31593.0,89.3614,89.3614,89.1904,89.2284,31593.0
2022-11-28 15:05:00,93.92,94.0,93.9,93.95,21787.0,89.2284,89.3044,89.2094,89.2569,21787.0
2022-11-28 15:10:00,93.95,93.99,93.81,93.87,28878.0,89.2569,89.2949,89.1239,89.1809,28878.0
2022-11-28 15:15:00,93.88,93.88,93.72,93.74,28671.0,89.1904,89.1904,89.0384,89.0574,28671.0
2022-11-28 15:20:00,93.74,93.78,93.67,93.71,36806.0,89.0574,89.0954,88.9908,89.0289,36806.0
2022-11-28 15:25:00,93.7,93.78,93.62,93.78,28987.0,89.0194,89.0954,88.9433,89.0954,28987.0
2022-11-28 15:30:00,93.78,93.82,93.74,93.81,22452.0,89.0954,89.1334,89.0574,89.1239,22452.0
2022-11-28 15:35:00,93.82,93.93,93.8,93.9,33769.0,89.1334,89.2379,89.1144,89.2094,33769.0
2022-11-28 15:40:00,93.9,94.06,93.89,94.05,45355.0,89.2094,89.3614,89.1999,89.3519,45355.0
2022-11-28 15:45:00,94.05,94.08,93.83,93.86,51054.0,89.3519,89.3804,89.1429,89.1714,51054.0
2022-11-28 15:50:00,93.85,94.06,93.85,94.03,74735.0,89.1619,89.3614,89.1619,89.3329,74735.0
2022-11-28 15:55:00,94.02,94.19,94.02,94.17,224091.0,89.3234,89.4849,89.3234,89.4659,224091.0
2022-11-29 09:30:00,94.4,94.59,93.85,94.39,87249.0,89.6844,89.8649,89.1619,89.6749,87249.0
2022-11-29 09:35:00,94.43,94.57,94.24,94.27,37765.0,89.7129,89.8459,89.5324,89.5609,37765.0
2022-11-29 09:40:00,94.28,94.36,93.33,93.43,53716.0,89.5704,89.6464,88.6678,88.7628,53716.0
2022-11-29 09:45:00,93.42,93.89,93.29,93.71,66554.0,88.7533,89.1999,88.6298,89.0289,66554.0
2022-11-29 09:50:00,93.71,94.13,93.57,93.98,102463.0,89.0289,89.4279,88.8958,89.2854,102463.0
2022-11-29 09:55:00,93.99,94.05,93.74,93.99,41643.0,89.2949,89.3519,89.0574,89.2949,41643.0
2022-11-29 10:00:00,94.03,94.18,94.02,94.08,59770.0,89.3329,89.4754,89.3234,89.3804,59770.0
2022-11-29 10:05:00,94.12,94.17,93.9,94.14,49919.0,89.4184,89.4659,89.2094,89.4374,49919.0
2022-11-29 10:10:00,94.17,94.27,94.07,94.23,74149.0,89.4659,89.5609,89.3709,89.5229,74149.0
2022-11-29 10:15:00,94.21,94.39,94.21,94.29,39243.0,89.5039,89.6749,89.5039,89.5799,39243.0
2022-11-29 10:20:00,94.29,94.29,94.15,94.26,22624.0,89.5799,89.5799,89.4469,89.5514,22624.0
2022-11-29 10:25:00,94.26,94.47,94.18,94.47,30527.0,89.5514,89.7509,89.4754,89.7509,30527.0
2022-11-29 10:30:00,94.47,94.64,94.46,94.57,42042.0,89.7509,89.9124,89.7414,89.8459,42042.0
2022-11-29 10:35:00,94.57,94.63,94.49,94.54,50262.0,89.8459,89.9029,89.7699,89.8174,50262.0
2022-11-29 10:40:00,94.54,94.56,94.32,94.32,21167.0,89.8174,89.8364,89.6084,89.6084,21167.0
2022-11-29 10:45:00,94.33,94.52,94.31,94.35,16204.0,89.6179,89.7984,89.5989,89.6369,16204.0
2022-11-29 10:50:00,94.33,94.47,94.21,94.23,25476.0,89.6179,89.7509,89.5039,89.5229,25476.0
2022-11-29 10:55:00,94.23,94.33,94.19,94.27,17401.0,89.5229,89.6179,89.4849,89.5609,17401.0
2022-11-29 11:00:00,94.28,94.32,94.04,94.09,20510.0,89.5704,89.6084,89.3424,89.3899,20510.0
2022-11-29 11:05:00,94.13,94.16,93.85,93.85,19296.0,89.4279,89.4564,89.1619,89.1619,19296.0
2022-11-29 11:10:00,93.88,93.98,93.82,93.88,16821.0,89.1904,89.2854,89.1334,89.1904,16821.0
2022-11-29 11:15:00,93.89,93.91,93.75,93.75,22975.0,89.1999,89.2189,89.0669,89.0669,22975.0
2022-11-29 11:20:00,93.77,93.92,93.75,93.86,24693.0,89.0859,89.2284,89.0669,89.1714,24693.0
2022-11-29 11:25:00,93.82,93.93,93.75,93.77,16295.0,89.1334,89.2379,89.0669,89.0859,16295.0
2022-11-29 11:30:00,93.77,93.95,93.73,93.93,13629.0,89.0859,89.2569,89.0479,89.2379,13629.0
2022-11-29 11:35:00,93.93,93.93,93.78,93.87,22228.0,89.2379,89.2379,89.0954,89.1809,22228.0
2022-11-29 11:40:00,93.88,93.88,93.75,93.84,14001.0,89.1904,89.1904,89.0669,89.1524,14001.0
2022-11-29 11:45:00,93.83,93.88,93.78,93.86,26490.0,89.1429,89.1904,89.0954,89.1714,26490.0
2022-11-29 11:50:00,93.85,93.92,93.78,93.91,13213.0,89.1619,89.2284,89.0954,89.2189,13213.0
2022-11-29 11:55:00,93.92,93.97,93.9,93.95,14933.0,89.2284,89.2759,89.2094,89.2569,14933.0
2022-11-29 12:00:00,93.95,93.97,93.8,93.84,12912.0,89.2569,89.2759,89.1144,89.1524,12912.0
2022-11-29 12:05:00,93.86,93.92,93.82,93.88,15431.0,89.1714,89.2284,89.1334,89.1904,15431.0
2022-11-29 12:10:00,93.86,93.86,93.74,93.8,10828.0,89.1714,89.1714,89.0574,89.1144,10828.0
2022-11-29 12:15:00,93.83,93.83,93.69,93.77,12993.0,89.1429,89.1429,89.0099,89.0859,12993.0
2022-11-29 12:20:00,93.78,93.78,93.63,93.65,12194.0,89.0954,89.0954,88.9528,88.9718,12194.0
2022-11-29 12:25:00,93.64,93.7,93.56,93.58,10844.0,88.9623,89.0194,88.8863,88.9053,10844.0
2022-11-29 12:30:00,93.57,93.69,93.57,93.58,17284.0,88.8958,89.0099,88.8958,88.9053,17284.0
2022-11-29 12:35:00,93.59,93.83,93.59,93.78,17237.0,88.9148,89.1429,88.9148,89.0954,17237.0
2022-11-29 12:40:00,93.77,93.8,93.73,93.73,12456.0,89.0859,89.1144,89.0479,89.0479,12456.0
2022-11-29 12:45:00,93.75,93.84,93.7,93.84,14761.0,89.0669,89.1524,89.0194,89.1524,14761.0
2022-11-29 12:50:00,93.83,93.88,93.81,93.84,13968.0,89.1429,89.1904,89.1239,89.1524,13968.0
2022-11-29 12:55:00,93.87,94.02,93.87,94.0,12262.0,89.1809,89.3234,89.1809,89.3044,12262.0
2022-11-29 13:00:00,94.0,94.07,93.97,93.99,20450.0,89.3044,89.3709,89.2759,89.2949,20450.0
2022-11-29 13:05:00,93.97,94.03,93.9,93.91,14037.0,89.2759,89.3329,89.2094,89.2189,14037.0
2022-11-29 13:10:00,93.91,94.0,93.9,94.0,11751.0,89.2189,89.3044,89.2094,89.3044,11751.0
2022-11-29 13:15:00,94.03,94.03,93.92,93.92,16407.0,89.3329,89.3329,89.2284,89.2284,16407.0
2022-11-29 13:20:00,93.92,93.94,93.86,93.88,13337.0,89.2284,89.2474,89.1714,89.1904,13337.0
2022-11-29 13:25:00,93.88,93.89,93.78,93.85,25429.0,89.1904,89.1999,89.0954,89.1619,25429.0
2022-11-29 13:30:00,93.82,93.83,93.75,93.81,15691.0,89.1334,89.1429,89.0669,89.1239,15691.0
2022-11-29 13:35:00,93.8,93.91,93.8,93.88,19319.0,89.1144,89.2189,89.1144,89.1904,19319.0
2022-11-29 13:40:00,93.88,93.93,93.86,93.91,15548.0,89.1904,89.2379,89.1714,89.2189,15548.0
2022-11-29 13:45:00,93.89,93.9,93.82,93.83,15175.0,89.1999,89.2094,89.1334,89.1429,15175.0
2022-11-29 13:50:00,93.83,93.94,93.8,93.94,20604.0,89.1429,89.2474,89.1144,89.2474,20604.0
2022-11-29 13:55:00,93.95,94.01,93.91,94.01,15438.0,89.2569,89.3139,89.2189,89.3139,15438.0
2022-11-29 14:00:00,94.03,94.24,94.01,94.21,21461.0,89.3329,89.5324,89.3139,89.5039,21461.0
2022-11-29 14:05:00,94.23,94.25,94.17,94.23,13273.0,89.5229,89.5419,89.4659,89.5229,13273.0
2022-11-29 14:10:00,94.24,94.25,94.09,94.11,17016.0,89.5324,89.5419,89.3899,89.4089,17016.0
2022-11-29 14:15:00,94.13,94.13,94.03,94.1,14921.0,89.4279,89.4279,89.3329,89.3994,14921.0
2022-11-29 14:20:00,94.1,94.11,94.01,94.01,12990.0,89.3994,89.4089,89.3139,89.3139,12990.0
2022-11-29 14:25:00,94.03,94.04,93.89,93.97,16621.0,89.3329,89.3424,89.1999,89.2759,16621.0
2022-11-29 14:30:00,93.98,94.02,93.9,93.99,16375.0,89.2854,89.3234,89.2094,89.2949,16375.0
2022-11-29 14:35:00,93.99,94.06,93.9,93.95,26595.0,89.2949,89.3614,89.2094,89.2569,26595.0
2022-11-29 14:40:00,93.95,93.98,93.88,93.92,21484.0,89.2569,89.2854,89.1904,89.2284,21484.0
2022-11-29 14:45:00,93.92,93.96,93.88,93.93,23253.0,89.2284,89.2664,89.1904,89.2379,23253.0
2022-11-29 14:50:00,93.93,93.98,93.92,93.94,16022.0,89.2379,89.2854,89.2284,89.2474,16022.0
2022-11-29 14:55:00,93.93,93.99,93.92,93.99,14860.0,89.2379,89.2949,89.2284,89.2949,14860.0
2022-11-29 15:00:00,94.0,94.04,93.95,93.95,22463.0,89.3044,89.3424,89.2569,89.2569,22463.0
2022-11-29 15:05:00,93.95,94.13,93.95,94.13,8099.0,89.2569,89.4279,89.2569,89.4279,8099.0
2022-11-29 15:10:00,94.11,94.13,94.05,94.06,21799.0,89.4089,89.4279,89.3519,89.3614,21799.0
2022-11-29 15:15:00,94.06,94.12,94.01,94.06,16090.0,89.3614,89.4184,89.3139,89.3614,16090.0
2022-11-29 15:20:00,94.07,94.17,94.0,94.05,15564.0,89.3709,89.4659,89.3044,89.3519,15564.0
2022-11-29 15:25:00,94.04,94.14,94.0,94.12,19007.0,89.3424,89.4374,89.3044,89.4184,19007.0
2022-11-29 15:30:00,94.13,94.25,94.1,94.25,23920.0,89.4279,89.5419,89.3994,89.5419,23920.0
2022-11-29 15:35:00,94.26,94.29,94.15,94.2,26782.0,89.5514,89.5799,89.4469,89.4944,26782.0
2022-11-29 15:40:00,94.2,94.27,94.15,94.16,36398.0,89.4944,89.5609,89.4469,89.4564,36398.0
2022-11-29 15:45:00,94.15,94.17,94.08,94.15,42886.0,89.4469,89.4659,89.3804,89.4469,42886.0
2022-11-29 15:50:00,94.16,94.19,94.03,94.08,61604.0,89.4564,89.4849,89.3329,89.3804,61604.0
2022-11-29 15:55:00,94.07,94.36,94.06,94.25,227762.0,89.3709,89.6464,89.3614,89.5419,227762.0
2022-11-30 09:30:00,94.46,94.7,94.0,94.03,83567.0,89.7414,89.9694,89.3044,89.3329,83567.0
2022-11-30 09:35:00,93.99,94.23,93.6,93.7,43207.0,89.2949,89.5229,88.9243,89.0194,43207.0
2022-11-30 09:40:00,93.7,94.11,93.66,94.04,25539.0,89.0194,89.4089,88.9813,89.3424,25539.0
2022-11-30 09:45:00,94.05,94.05,93.65,93.73,19321.0,89.3519,89.3519,88.9718,89.0479,19321.0
2022-11-30 09:50:00,93.75,93.81,93.52,93.62,22006.0,89.0669,89.1239,88.8483,88.9433,22006.0
2022-11-30 09:55:00,93.63,93.74,93.55,93.65,31580.0,88.9528,89.0574,88.8768,88.9718,31580.0
2022-11-30 10:00:00,93.68,93.77,93.53,93.72,15260.0,89.0003,89.0859,88.8578,89.0384,15260.0
2022-11-30 10:05:00,93.72,93.85,93.64,93.84,27976.0,89.0384,89.1619,88.9623,89.1524,27976.0
2022-11-30 10:10:00,93.86,93.94,93.7,93.79,31318.0,89.1714,89.2474,89.0194,89.1049,31318.0
2022-11-30 10:15:00,93.78,93.8,93.44,93.5,19508.0,89.0954,89.1144,88.7723,88.8293,19508.0
2022-11-30 10:20:00,93.49,93.5,93.3,93.34,20160.0,88.8198,88.8293,88.6393,88.6773,20160.0
2022-11-30 10:25:00,93.33,93.37,93.28,93.32,22899.0,88.6678,88.7058,88.6203,88.6583,22899.0
2022-11-30 10:30:00,93.34,93.44,93.3,93.36,19188.0,88.6773,88.7723,88.6393,88.6963,19188.0
2022-11-30 10:35:00,93.37,93.47,93.32,93.46,66826.0,88.7058,88.8008,88.6583,88.7913,66826.0
2022-11-30 10:40:00,93.48,93.53,93.43,93.48,19608.0,88.8103,88.8578,88.7628,88.8103,19608.0
2022-11-30 10:45:00,93.46,93.48,93.39,93.47,19224.0,88.7913,88.8103,88.7248,88.8008,19224.0
2022-11-30 10:50:00,93.45,93.49,93.34,93.41,19003.0,88.7818,88.8198,88.6773,88.7438,19003.0
2022-11-30 10:55:00,93.43,93.6,93.43,93.58,10633.0,88.7628,88.9243,88.7628,88.9053,10633.0
2022-11-30 11:00:00,93.58,93.64,93.48,93.49,17617.0,88.9053,88.9623,88.8103,88.8198,17617.0
2022-11-30 11:05:00,93.49,93.54,93.42,93.54,21152.0,88.8198,88.8673,88.7533,88.8673,21152.0
2022-11-30 11:10:00,93.52,93.68,93.46,93.68,18482.0,88.8483,89.0003,88.7913,89.0003,18482.0
2022-11-30 11:15:00,93.68,93.77,93.64,93.75,19852.0,89.0003,89.0859,88.9623,89.0669,19852.0
2022-11-30 11:20:00,93.75,93.82,93.75,93.78,14348.0,89.0669,89.1334,89.0669,89.0954,14348.0
2022-11-30 11:25:00,93.76,93.92,93.76,93.87,15349.0,89.0764,89.2284,89.0764,89.1809,15349.0
2022-11-30 11:30:00,93.88,93.98,93.87,93.96,18667.0,89.1904,89.2854,89.1809,89.2664,18667.0
2022-11-30 11:35:00,93.97,93.99,93.89,93.93,10054.0,89.2759,89.2949,89.1999,89.2379,10054.0
2022-11-30 11:40:00,93.92,93.97,93.89,93.94,15550.0,89.2284,89.2759,89.1999,89.2474,15550.0
2022-11-30 11:45:00,93.93,93.94,93.86,93.91,13047.0,89.2379,89.2474,89.1714,89.2189,13047.0
2022-11-30 11:50:00,93.91,93.91,93.63,93.68,17122.0,89.2189,89.2189,88.9528,89.0003,17122.0
2022-11-30 11:55:00,93.67,93.75,93.55,93.72,17034.0,88.9908,89.0669,88.8768,89.0384,17034.0
2022-11-30 12:00:00,93.72,93.77,93.69,93.75,13991.0,89.0384,89.0859,89.0099,89.0669,13991.0
2022-11-30 12:05:00,93.75,93.75,93.57,93.62,12248.0,89.0669,89.0669,88.8958,88.9433,12248.0
2022-11-30 12:10:00,93.61,93.63,93.56,93.62,10655.0,88.9338,88.9528,88.8863,88.9433,10655.0
2022-11-30 12:15:00,93.62,93.63,93.37,93.39,16997.0,88.9433,88.9528,88.7058,88.7248,16997.0
2022-11-30 12:20:00,93.36,93.38,93.27,93.37,14174.0,88.6963,88.7153,88.6108,88.7058,14174.0
2022-11-30 12:25:00,93.38,93.44,93.37,93.4,13632.0,88.7153,88.7723,88.7058,88.7343,13632.0
2022-11-30 12:30:00,93.38,93.42,93.31,93.35,26584.0,88.7153,88.7533,88.6488,88.6868,26584.0
2022-11-30 12:35:00,93.34,93.35,93.28,93.31,16213.0,88.6773,88.6868,88.6203,88.6488,16213.0
2022-11-30 12:40:00,93.32,93.45,93.3,93.45,15271.0,88.6583,88.7818,88.6393,88.7818,15271.0
2022-11-30 12:45:00,93.45,93.48,93.31,93.32,12494.0,88.7818,88.8103,88.6488,88.6583,12494.0
2022-11-30 12:50:00,93.35,93.4,93.31,93.4,16176.0,88.6868,88.7343,88.6488,88.7343,16176.0
2022-11-30 12:55:00,93.39,93.41,93.33,93.36,19948.0,88.7248,88.7438,88.6678,88.6963,19948.0
2022-11-30 13:00:00,93.36,93.38,93.28,93.38,16908.0,88.6963,88.7153,88.6203,88.7153,16908.0
2022-11-30 13:05:00,93.37,93.43,93.36,93.4,15042.0,88.7058,88.7628,88.6963,88.7343,15042.0
2022-11-30 13:10:00,93.4,93.41,93.27,93.3,12889.0,88.7343,88.7438,88.6108,88.6393,12889.0
2022-11-30 13:15:00,93.31,93.4,93.31,93.37,13777.0,88.6488,88.7343,88.6488,88.7058,13777.0
2022-11-30 13:20:00,93.38,93.45,93.37,93.41,13989.0,88.7153,88.7818,88.7058,88.7438,13989.0
2022-11-30 13:25:00,93.43,93.49,93.41,93.41,9959.0,88.7628,88.8198,88.7438,88.7438,9959.0
2022-11-30 13:30:00,93.41,94.03,93.33,93.77,36124.0,88.7438,89.3329,88.6678,89.0859,36124.0
2022-11-30 13:35:00,93.78,94.21,93.78,94.08,22785.0,89.0954,89.5039,89.0954,89.3804,22785.0
2022-11-30 13:40:00,94.1,94.22,93.92,94.01,17043.0,89.3994,89.5134,89.2284,89.3139,17043.0
2022-11-30 13:45:00,94.03,94.05,93.63,93.95,18546.0,89.3329,89.3519,88.9528,89.2569,18546.0
2022-11-30 13:50:00,93.92,94.01,93.89,94.01,15964.0,89.2284,89.3139,89.1999,89.3139,15964.0
2022-11-30 13:55:00,94.03,94.37,94.01,94.3,21893.0,89.3329,89.6559,89.3139,89.5894,21893.0
2022-11-30 14:00:00,94.28,94.44,94.28,94.31,20142.0,89.5704,89.7224,89.5704,89.5989,20142.0
2022-11-30 14:05:00,94.33,94.53,94.33,94.42,17766.0,89.6179,89.8079,89.6179,89.7034,17766.0
2022-11-30 14:10:00,94.4,94.53,94.3,94.34,20675.0,89.6844,89.8079,89.5894,89.6274,20675.0
2022-11-30 14:15:00,94.37,94.85,94.35,94.83,20982.0,89.6559,90.1119,89.6369,90.0929,20982.0
2022-11-30 14:20:00,94.84,94.94,94.75,94.9,27501.0,90.1024,90.1974,90.0169,90.1594,27501.0
2022-11-30 14:25:00,94.9,94.95,94.8,94.9,24688.0,90.1594,90.2069,90.0644,90.1594,24688.0
2022-11-30 14:30:00,94.89,94.92,94.81,94.84,24294.0,90.1499,90.1784,90.0739,90.1024,24294.0
2022-11-30 14:35:00,94.88,94.91,94.79,94.8,14777.0,90.1404,90.1689,90.0549,90.0644,14777.0
2022-11-30 14:40:00,94.83,94.92,94.67,94.69,25907.0,90.0929,90.1784,89.9409,89.9599,25907.0
2022-11-30 14:45:00,94.7,94.88,94.7,94.88,21726.0,89.9694,90.1404,89.9694,90.1404,21726.0
2022-11-30 14:50:00,94.87,95.02,94.86,94.9,25824.0,90.1309,90.2734,90.1214,90.1594,25824.0
2022-11-30 14:55:00,94.93,95.01,94.87,95.0,14769.0,90.1879,90.2639,90.1309,90.2544,14769.0
2022-11-30 15:00:00,95.0,95.13,94.96,95.08,31940.0,90.2544,90.3779,90.2164,90.3304,31940.0
2022-11-30 15:05:00,95.1,95.12,94.98,95.05,41702.0,90.3494,90.3684,90.2354,90.3019,41702.0
2022-11-30 15:10:00,95.04,95.11,94.98,95.1,37721.0,90.2924,90.3589,90.2354,90.3494,37721.0
2022-11-30 15:15:00,95.1,95.31,95.1,95.25,32570.0,90.3494,90.5489,90.3494,90.4919,32570.0
2022-11-30 15:20:00,95.27,95.27,95.2,95.23,21811.0,90.5109,90.5109,90.4444,90.4729,21811.0
2022-11-30 15:25:00,95.24,95.27,95.21,95.24,23057.0,90.4824,90.5109,90.4539,90.4824,23057.0
2022-11-30 15:30:00,95.23,95.48,95.21,95.48,37507.0,90.4729,90.7104,90.4539,90.7104,37507.0
2022-11-30 15:35:00,95.48,95.59,95.39,95.47,37254.0,90.7104,90.8149,90.6249,90.7009,37254.0
2022-11-30 15:40:00,95.45,95.5,95.41,95.45,54924.0,90.6819,90.7294,90.6439,90.6819,54924.0
2022-11-30 15:45:00,95.45,95.53,95.42,95.51,61752.0,90.6819,90.7579,90.6534,90.7389,61752.0
2022-11-30 15:50:00,95.51,95.77,95.49,95.68,105902.0,90.7389,90.9859,90.7199,90.9004,105902.0
2022-11-30 15:55:00,95.67,95.77,95.44,95.77,250356.0,90.8909,90.9859,90.6724,90.9859,250356.0
2022-12-01 09:30:00,95.75,96.07,95.36,95.36,106208.0,90.9669,91.271,90.5964,90.5964,106208.0
2022-12-01 09:35:00,95.36,95.4,94.95,94.99,36440.0,90.5964,90.6344,90.2069,90.2449,36440.0
2022-12-01 09:40:00,94.99,95.06,94.71,94.84,43025.0,90.2449,90.3114,89.9789,90.1024,43025.0
2022-12-01 09:45:00,94.81,95.03,94.7,95.02,31292.0,90.0739,90.2829,89.9694,90.2734,31292.0
2022-12-01 09:50:00,95.03,95.45,94.99,95.44,34962.0,90.2829,90.6819,90.2449,90.6724,34962.0
2022-12-01 09:55:00,95.45,95.71,95.41,95.7,28935.0,90.6819,90.9289,90.6439,90.9194,28935.0
2022-12-01 10:00:00,95.74,95.9,95.39,95.5,33340.0,90.9574,91.1095,90.6249,90.7294,33340.0
2022-12-01 10:05:00,95.51,95.61,95.33,95.33,19323.0,90.7389,90.8339,90.5679,90.5679,19323.0
2022-12-01 10:10:00,95.35,95.42,95.02,95.07,22654.0,90.5869,90.6534,90.2734,90.3209,22654.0
2022-12-01 10:15:00,95.08,95.23,94.89,94.93,23439.0,90.3304,90.4729,90.1499,90.1879,23439.0
2022-12-01 10:20:00,94.89,94.89,94.66,94.7,18475.0,90.1499,90.1499,89.9314,89.9694,18475.0
2022-12-01 10:25:00,94.68,94.89,94.67,94.75,17670.0,89.9504,90.1499,89.9409,90.0169,17670.0
2022-12-01 10:30:00,94.78,94.82,94.57,94.7,21271.0,90.0454,90.0834,89.8459,89.9694,21271.0
2022-12-01 10:35:00,94.7,94.95,94.65,94.91,14542.0,89.9694,90.2069,89.9219,90.1689,14542.0
2022-12-01 10:40:00,94.87,95.1,94.81,95.06,13100.0,90.1309,90.3494,90.0739,90.3114,13100.0
2022-12-01 10:45:00,95.06,95.31,95.05,95.28,14410.0,90.3114,90.5489,90.3019,90.5204,14410.0
2022-12-01 10:50:00,95.27,95.37,95.24,95.29,12969.0,90.5109,90.6059,90.4824,90.5299,12969.0
2022-12-01 10:55:00,95.3,95.39,95.2,95.36,18825.0,90.5394,90.6249,90.4444,90.5964,18825.0
2022-12-01 11:00:00,95.35,95.45,95.34,95.4,10457.0,90.5869,90.6819,90.5774,90.6344,10457.0
2022-12-01 11:05:00,95.41,95.5,95.28,95.48,11327.0,90.6439,90.7294,90.5204,90.7104,11327.0
2022-12-01 11:10:00,95.51,95.52,95.36,95.5,22875.0,90.7389,90.7484,90.5964,90.7294,22875.0
2022-12-01 11:15:00,95.5,95.51,95.18,95.36,20082.0,90.7294,90.7389,90.4254,90.5964,20082.0
2022-12-01 11:20:00,95.36,95.51,95.35,95.37,16180.0,90.5964,90.7389,90.5869,90.6059,16180.0
2022-12-01 11:25:00,95.35,95.4,95.28,95.36,16827.0,90.5869,90.6344,90.5204,90.5964,16827.0
2022-12-01 11:30:00,95.35,95.62,95.35,95.61,18205.0,90.5869,90.8434,90.5869,90.8339,18205.0
2022-12-01 11:35:00,95.59,95.69,95.52,95.56,19350.0,90.8149,90.9099,90.7484,90.7864,19350.0
2022-12-01 11:40:00,95.55,95.62,95.46,95.52,12467.0,90.7769,90.8434,90.6914,90.7484,12467.0
2022-12-01 11:45:00,95.53,95.54,95.39,95.4,12376.0,90.7579,90.7674,90.6249,90.6344,12376.0
2022-12-01 11:50:00,95.42,95.45,95.28,95.39,15737.0,90.6534,90.6819,90.5204,90.6249,15737.0
2022-12-01 11:55:00,95.39,95.51,95.33,95.48,9484.0,90.6249,90.7389,90.5679,90.7104,9484.0
2022-12-01 12:00:00,95.49,95.51,95.23,95.26,18103.0,90.7199,90.7389,90.4729,90.5014,18103.0
2022-12-01 12:05:00,95.26,95.28,95.16,95.25,10640.0,90.5014,90.5204,90.4064,90.4919,10640.0
2022-12-01 12:10:00,95.23,95.32,95.19,95.26,16138.0,90.4729,90.5584,90.4349,90.5014,16138.0
2022-12-01 12:15:00,95.29,95.31,95.22,95.27,11659.0,90.5299,90.5489,90.4634,90.5109,11659.0
2022-12-01 12:20:00,95.28,95.4,95.27,95.36,17527.0,90.5204,90.6344,90.5109,90.5964,17527.0
2022-12-01 12:25:00,95.36,95.47,95.36,95.47,11149.0,90.5964,90.7009,90.5964,90.7009,11149.0
2022-12-01 12:30:00,95.48,95.61,95.48,95.57,13869.0,90.7104,90.8339,90.7104,90.7959,13869.0
2022-12-01 12:35:00,95.56,95.56,95.44,95.48,17342.0,90.7864,90.7864,90.6724,90.7104,17342.0
2022-12-01 12:40:00,95.47,95.51,95.38,95.45,10348.0,90.7009,90.7389,90.6154,90.6819,10348.0
2022-12-01 12:45:00,95.45,95.53,95.41,95.48,13774.0,90.6819,90.7579,90.6439,90.7104,13774.0
2022-12-01 12:50:00,95.48,95.6,95.48,95.57,11169.0,90.7104,90.8244,90.7104,90.7959,11169.0
2022-12-01 12:55:00,95.57,95.63,95.49,95.63,11489.0,90.7959,90.8529,90.7199,90.8529,11489.0
2022-12-01 13:00:00,95.61,95.66,95.53,95.54,14910.0,90.8339,90.8814,90.7579,90.7674,14910.0
2022-12-01 13:05:00,95.58,95.7,95.56,95.56,15441.0,90.8054,90.9194,90.7864,90.7864,15441.0
2022-12-01 13:10:00,95.58,95.6,95.41,95.41,13274.0,90.8054,90.8244,90.6439,90.6439,13274.0
2022-12-01 13:15:00,95.45,95.49,95.3,95.36,23447.0,90.6819,90.7199,90.5394,90.5964,23447.0
2022-12-01 13:20:00,95.37,95.5,95.33,95.49,15644.0,90.6059,90.7294,90.5679,90.7199,15644.0
2022-12-01 13:25:00,95.48,95.49,95.36,95.41,17914.0,90.7104,90.7199,90.5964,90.6439,17914.0
2022-12-01 13:30:00,95.42,95.46,95.37,95.43,13325.0,90.6534,90.6914,90.6059,90.6629,13325.0
2022-12-01 13:35:00,95.43,95.46,95.37,95.41,13311.0,90.6629,90.6914,90.6059,90.6439,13311.0
2022-12-01 13:40:00,95.41,95.59,95.41,95.54,16262.0,90.6439,90.8149,90.6439,90.7674,16262.0
2022-12-01 13:45:00,95.52,95.62,95.51,95.59,13431.0,90.7484,90.8434,90.7389,90.8149,13431.0
2022-12-01 13:50:00,95.59,95.6,95.52,95.52,13336.0,90.8149,90.8244,90.7484,90.7484,13336.0
2022-12-01 13:55:00,95.52,95.57,95.47,95.56,12039.0,90.7484,90.7959,90.7009,90.7864,12039.0
2022-12-01 14:00:00,95.57,95.57,95.33,95.33,20735.0,90.7959,90.7959,90.5679,90.5679,20735.0
2022-12-01 14:05:00,95.34,95.41,95.33,95.39,14204.0,90.5774,90.6439,90.5679,90.6249,14204.0
2022-12-01 14:10:00,95.38,95.5,95.36,95.5,14321.0,90.6154,90.7294,90.5964,90.7294,14321.0
2022-12-01 14:15:00,95.48,95.54,95.47,95.53,13090.0,90.7104,90.7674,90.7009,90.7579,13090.0
2022-12-01 14:20:00,95.53,95.54,95.43,95.53,15076.0,90.7579,90.7674,90.6629,90.7579,15076.0
2022-12-01 14:25:00,95.54,95.63,95.53,95.61,15000.0,90.7674,90.8529,90.7579,90.8339,15000.0
2022-12-01 14:30:00,95.6,95.63,95.51,95.53,9858.0,90.8244,90.8529,90.7389,90.7579,9858.0
2022-12-01 14:35:00,95.56,95.6,95.53,95.58,15361.0,90.7864,90.8244,90.7579,90.8054,15361.0
2022-12-01 14:40:00,95.59,95.67,95.59,95.61,21945.0,90.8149,90.8909,90.8149,90.8339,21945.0
2022-12-01 14:45:00,95.61,95.71,95.58,95.69,11914.0,90.8339,90.9289,90.8054,90.9099,11914.0
2022-12-01 14:50:00,95.68,95.7,95.62,95.68,14422.0,90.9004,90.9194,90.8434,90.9004,14422.0
2022-12-01 14:55:00,95.7,95.72,95.6,95.71,12641.0,90.9194,90.9384,90.8244,90.9289,12641.0
2022-12-01 15:00:00,95.71,95.76,95.67,95.76,12544.0,90.9289,90.9764,90.8909,90.9764,12544.0
2022-12-01 15:05:00,95.77,95.86,95.75,95.81,19149.0,90.9859,91.0715,90.9669,91.0239,19149.0
2022-12-01 15:10:00,95.79,95.81,95.64,95.65,12038.0,91.0049,91.0239,90.8624,90.8719,12038.0
2022-12-01 15:15:00,95.68,95.72,95.62,95.65,19590.0,90.9004,90.9384,90.8434,90.8719,19590.0
2022-12-01 15:20:00,95.67,95.7,95.61,95.65,14096.0,90.8909,90.9194,90.8339,90.8719,14096.0
2022-12-01 15:25:00,95.64,95.7,95.62,95.67,17821.0,90.8624,90.9194,90.8434,90.8909,17821.0
2022-12-01 15:30:00,95.67,95.78,95.65,95.77,29408.0,90.8909,90.9954,90.8719,90.9859,29408.0
2022-12-01 15:35:00,95.77,95.82,95.76,95.82,24982.0,90.9859,91.0334,90.9764,91.0334,24982.0
2022-12-01 15:40:00,95.82,95.9,95.75,95.89,27108.0,91.0334,91.1095,90.9669,91.1,27108.0
2022-12-01 15:45:00,95.89,95.9,95.68,95.7,38336.0,91.1,91.1095,90.9004,90.9194,38336.0
2022-12-01 15:50:00,95.71,95.81,95.63,95.63,44876.0,90.9289,91.0239,90.8529,90.8529,44876.0
2022-12-01 15:55:00,95.64,95.67,95.56,95.65,156434.0,90.8624,90.8909,90.7864,90.8719,156434.0
2022-12-02 09:30:00,94.79,95.48,94.72,95.4,70763.0,90.0549,90.7104,89.9884,90.6344,70763.0
2022-12-02 09:35:00,95.41,95.92,95.33,95.51,21420.0,90.6439,91.1285,90.5679,90.7389,21420.0
2022-12-02 09:40:00,95.51,95.59,95.11,95.23,37777.0,90.7389,90.8149,90.3589,90.4729,37777.0
2022-12-02 09:45:00,95.24,95.48,95.04,95.22,41936.0,90.4824,90.7104,90.2924,90.4634,41936.0
2022-12-02 09:50:00,95.18,95.38,95.09,95.38,24292.0,90.4254,90.6154,90.3399,90.6154,24292.0
2022-12-02 09:55:00,95.43,95.49,95.29,95.39,17424.0,90.6629,90.7199,90.5299,90.6249,17424.0
2022-12-02 10:00:00,95.39,95.71,95.38,95.49,28666.0,90.6249,90.9289,90.6154,90.7199,28666.0
2022-12-02 10:05:00,95.46,95.65,95.37,95.62,23939.0,90.6914,90.8719,90.6059,90.8434,23939.0
2022-12-02 10:10:00,95.61,95.68,95.48,95.66,19209.0,90.8339,90.9004,90.7104,90.8814,19209.0
2022-12-02 10:15:00,95.68,95.68,95.3,95.4,18654.0,90.9004,90.9004,90.5394,90.6344,18654.0
2022-12-02 10:20:00,95.4,95.52,95.31,95.48,17899.0,90.6344,90.7484,90.5489,90.7104,17899.0
2022-12-02 10:25:00,95.47,95.55,95.33,95.43,15132.0,90.7009,90.7769,90.5679,90.6629,15132.0
2022-12-02 10:30:00,95.44,95.68,95.35,95.68,15346.0,90.6724,90.9004,90.5869,90.9004,15346.0
2022-12-02 10:35:00,95.64,95.66,95.54,95.6,15181.0,90.8624,90.8814,90.7674,90.8244,15181.0
2022-12-02 10:40:00,95.6,95.73,95.57,95.69,17851.0,90.8244,90.9479,90.7959,90.9099,17851.0
2022-12-02 10:45:00,95.67,95.77,95.64,95.72,15916.0,90.8909,90.9859,90.8624,90.9384,15916.0
2022-12-02 10:50:00,95.74,95.89,95.63,95.83,16422.0,90.9574,91.1,90.8529,91.0429,16422.0
2022-12-02 10:55:00,95.85,95.85,95.69,95.77,15355.0,91.062,91.062,90.9099,90.9859,15355.0
2022-12-02 11:00:00,95.78,95.83,95.69,95.78,11760.0,90.9954,91.0429,90.9099,90.9954,11760.0
2022-12-02 11:05:00,95.78,95.88,95.78,95.84,15145.0,90.9954,91.0905,90.9954,91.0525,15145.0
2022-12-02 11:10:00,95.88,95.88,95.77,95.87,24380.0,91.0905,91.0905,90.9859,91.081,24380.0
2022-12-02 11:15:00,95.88,95.89,95.79,95.84,29331.0,91.0905,91.1,91.0049,91.0525,29331.0
2022-12-02 11:20:00,95.83,96.07,95.81,96.07,56112.0,91.0429,91.271,91.0239,91.271,56112.0
2022-12-02 11:25:00,96.06,96.23,96.0,96.23,39221.0,91.2615,91.423,91.2045,91.423,39221.0
2022-12-02 11:30:00,96.23,96.3,96.17,96.3,35819.0,91.423,91.4895,91.366,91.4895,35819.0
2022-12-02 11:35:00,96.29,96.36,96.24,96.3,50982.0,91.48,91.5465,91.4325,91.4895,50982.0
2022-12-02 11:40:00,96.28,96.48,96.27,96.42,53632.0,91.4705,91.6605,91.461,91.6035,53632.0
2022-12-02 11:45:00,96.42,96.54,96.41,96.48,30878.0,91.6035,91.7175,91.594,91.6605,30878.0
2022-12-02 11:50:00,96.48,96.49,96.37,96.48,22811.0,91.6605,91.67,91.556,91.6605,22811.0
2022-12-02 11:55:00,96.47,96.66,96.47,96.56,22028.0,91.651,91.8315,91.651,91.7365,22028.0
2022-12-02 12:00:00,96.55,96.74,96.54,96.72,18031.0,91.727,91.9075,91.7175,91.8885,18031.0
2022-12-02 12:05:00,96.7,96.85,96.67,96.78,33589.0,91.8695,92.012,91.841,91.9455,33589.0
2022-12-02 12:10:00,96.8,96.85,96.73,96.75,15188.0,91.9645,92.012,91.898,91.917,15188.0
2022-12-02 12:15:00,96.75,96.76,96.62,96.63,22824.0,91.917,91.9265,91.7935,91.803,22824.0
2022-12-02 12:20:00,96.61,96.7,96.6,96.67,12389.0,91.784,91.8695,91.7745,91.841,12389.0
2022-12-02 12:25:00,96.68,96.71,96.6,96.66,29481.0,91.8505,91.879,91.7745,91.8315,29481.0
2022-12-02 12:30:00,96.66,96.69,96.6,96.67,12621.0,91.8315,91.86,91.7745,91.841,12621.0
2022-12-02 12:35:00,96.67,96.67,96.49,96.51,19421.0,91.841,91.841,91.67,91.689,19421.0
2022-12-02 12:40:00,96.53,96.6,96.46,96.52,24494.0,91.708,91.7745,91.6415,91.6985,24494.0
2022-12-02 12:45:00,96.53,96.53,96.41,96.43,17954.0,91.708,91.708,91.594,91.613,17954.0
2022-12-02 12:50:00,96.41,96.46,96.35,96.36,13604.0,91.594,91.6415,91.537,91.5465,13604.0
2022-12-02 12:55:00,96.34,96.35,96.24,96.25,19188.0,91.5275,91.537,91.4325,91.442,19188.0
2022-12-02 13:00:00,96.26,96.32,96.23,96.24,19098.0,91.4515,91.5085,91.423,91.4325,19098.0
2022-12-02 13:05:00,96.23,96.31,96.21,96.23,26911.0,91.423,91.499,91.404,91.423,26911.0
2022-12-02 13:10:00,96.22,96.25,96.18,96.2,14374.0,91.4135,91.442,91.3755,91.3945,14374.0
2022-12-02 13:15:00,96.23,96.29,96.2,96.21,17456.0,91.423,91.48,91.3945,91.404,17456.0
2022-12-02 13:20:00,96.2,96.24,96.15,96.16,20907.0,91.3945,91.4325,91.347,91.3565,20907.0
2022-12-02 13:25:00,96.17,96.18,96.06,96.17,21401.0,91.366,91.3755,91.2615,91.366,21401.0
2022-12-02 13:30:00,96.16,96.29,96.15,96.24,13066.0,91.3565,91.48,91.347,91.4325,13066.0
2022-12-02 13:35:00,96.23,96.28,96.22,96.25,16132.0,91.423,91.4705,91.4135,91.442,16132.0
2022-12-02 13:40:00,96.27,96.37,96.26,96.33,20929.0,91.461,91.556,91.4515,91.518,20929.0
2022-12-02 13:45:00,96.32,96.4,96.31,96.33,15381.0,91.5085,91.5845,91.499,91.518,15381.0
2022-12-02 13:50:00,96.33,96.38,96.29,96.36,17545.0,91.518,91.5655,91.48,91.5465,17545.0
2022-12-02 13:55:00,96.34,96.48,96.32,96.47,21514.0,91.5275,91.6605,91.5085,91.651,21514.0
2022-12-02 14:00:00,96.48,96.61,96.46,96.59,44167.0,91.6605,91.784,91.6415,91.765,44167.0
2022-12-02 14:05:00,96.59,96.59,96.39,96.4,30962.0,91.765,91.765,91.575,91.5845,30962.0
2022-12-02 14:10:00,96.41,96.41,96.28,96.38,42153.0,91.594,91.594,91.4705,91.5655,42153.0
2022-12-02 14:15:00,96.41,96.53,96.39,96.5,22650.0,91.594,91.708,91.575,91.6795,22650.0
2022-12-02 14:20:00,96.48,96.52,96.37,96.43,26555.0,91.6605,91.6985,91.556,91.613,26555.0
2022-12-02 14:25:00,96.43,96.45,96.33,96.37,25541.0,91.613,91.632,91.518,91.556,25541.0
2022-12-02 14:30:00,96.36,96.49,96.34,96.49,14222.0,91.5465,91.67,91.5275,91.67,14222.0
2022-12-02 14:35:00,96.49,96.52,96.44,96.5,26424.0,91.67,91.6985,91.6225,91.6795,26424.0
2022-12-02 14:40:00,96.5,96.61,96.49,96.61,22959.0,91.6795,91.784,91.67,91.784,22959.0
2022-12-02 14:45:00,96.61,96.75,96.59,96.7,22020.0,91.784,91.917,91.765,91.8695,22020.0
2022-12-02 14:50:00,96.71,96.86,96.68,96.85,23527.0,91.879,92.0215,91.8505,92.012,23527.0
2022-12-02 14:55:00,96.86,96.95,96.85,96.95,26063.0,92.0215,92.107,92.012,92.107,26063.0
2022-12-02 15:00:00,96.95,97.11,96.91,97.07,19643.0,92.107,92.259,92.069,92.221,19643.0
2022-12-02 15:05:00,97.06,97.11,97.01,97.11,48446.0,92.2115,92.259,92.164,92.259,48446.0
2022-12-02 15:10:00,97.09,97.09,96.9,97.01,25876.0,92.24,92.24,92.0595,92.164,25876.0
2022-12-02 15:15:00,97.01,97.01,96.9,96.96,29202.0,92.164,92.164,92.0595,92.1165,29202.0
2022-12-02 15:20:00,96.95,96.96,96.74,96.75,46145.0,92.107,92.1165,91.9075,91.917,46145.0
2022-12-02 15:25:00,96.77,96.85,96.74,96.84,38749.0,91.936,92.012,91.9075,92.0025,38749.0
2022-12-02 15:30:00,96.84,96.93,96.78,96.89,35314.0,92.0025,92.088,91.9455,92.05,35314.0
2022-12-02 15:35:00,96.89,96.93,96.76,96.81,33566.0,92.05,92.088,91.9265,91.974,33566.0
2022-12-02 15:40:00,96.81,96.92,96.79,96.9,58061.0,91.974,92.0785,91.955,92.0595,58061.0
2022-12-02 15:45:00,96.9,96.94,96.77,96.81,93827.0,92.0595,92.0975,91.936,91.974,93827.0
2022-12-02 15:50:00,96.8,96.84,96.66,96.77,109729.0,91.9645,92.0025,91.8315,91.936,109729.0
2022-12-02 15:55:00,96.76,96.93,96.75,96.87,145636.0,91.9265,92.088,91.917,92.031,145636.0
2022-12-05 09:30:00,95.8,96.29,95.71,96.29,85390.0,91.0144,91.48,90.9289,91.48,85390.0
2022-12-05 09:35:00,96.24,96.77,96.19,96.57,30695.0,91.4325,91.936,91.385,91.746,30695.0
2022-12-05 09:40:00,96.55,96.63,96.26,96.29,29124.0,91.727,91.803,91.4515,91.48,29124.0
2022-12-05 09:45:00,96.24,96.28,96.07,96.2,17309.0,91.4325,91.4705,91.271,91.3945,17309.0
2022-12-05 09:50:00,96.21,96.4,96.21,96.36,40299.0,91.404,91.5845,91.404,91.5465,40299.0
2022-12-05 09:55:00,96.33,96.33,96.13,96.13,21286.0,91.518,91.518,91.328,91.328,21286.0
2022-12-05 10:00:00,96.08,96.2,95.85,96.1,54655.0,91.2805,91.3945,91.062,91.2995,54655.0
2022-12-05 10:05:00,96.06,96.13,95.93,95.97,25368.0,91.2615,91.328,91.138,91.176,25368.0
2022-12-05 10:10:00,95.97,96.2,95.95,96.02,28098.0,91.176,91.3945,91.157,91.2235,28098.0
2022-12-05 10:15:00,96.02,96.16,96.01,96.08,22387.0,91.2235,91.3565,91.214,91.2805,22387.0
2022-12-05 10:20:00,96.11,96.16,96.0,96.06,21876.0,91.309,91.3565,91.2045,91.2615,21876.0
2022-12-05 10:25:00,96.06,96.18,95.85,95.85,38262.0,91.2615,91.3755,91.062,91.062,38262.0
2022-12-05 10:30:00,95.87,95.94,95.79,95.89,35637.0,91.081,91.1475,91.0049,91.1,35637.0
2022-12-05 10:35:00,95.88,96.09,95.76,96.09,45685.0,91.0905,91.29,90.9764,91.29,45685.0
2022-12-05 10:40:00,96.09,96.12,95.99,95.99,33679.0,91.29,91.3185,91.195,91.195,33679.0
2022-12-05 10:45:00,95.98,96.08,95.98,96.06,21481.0,91.1855,91.2805,91.1855,91.2615,21481.0
2022-12-05 10:50:00,96.08,96.09,95.86,95.94,24650.0,91.2805,91.29,91.0715,91.1475,24650.0
2022-12-05 10:55:00,95.94,95.97,95.74,95.81,39353.0,91.1475,91.176,90.9574,91.0239,39353.0
2022-12-05 11:00:00,95.82,96.05,95.82,96.04,20968.0,91.0334,91.252,91.0334,91.2425,20968.0
2022-12-05 11:05:00,96.07,96.07,95.93,95.99,19348.0,91.271,91.271,91.138,91.195,19348.0
2022-12-05 11:10:00,96.02,96.17,96.01,96.09,26432.0,91.2235,91.366,91.214,91.29,26432.0
2022-12-05 11:15:00,96.1,96.15,95.86,95.86,20829.0,91.2995,91.347,91.0715,91.0715,20829.0
2022-12-05 11:20:00,95.87,95.88,95.69,95.69,17670.0,91.081,91.0905,90.9099,90.9099,17670.0
2022-12-05 11:25:00,95.69,95.8,95.65,95.75,38340.0,90.9099,91.0144,90.8719,90.9669,38340.0
2022-12-05 11:30:00,95.76,95.79,95.7,95.74,16751.0,90.9764,91.0049,90.9194,90.9574,16751.0
2022-12-05 11:35:00,95.73,95.74,95.64,95.69,18306.0,90.9479,90.9574,90.8624,90.9099,18306.0
2022-12-05 11:40:00,95.68,95.76,95.58,95.59,22163.0,90.9004,90.9764,90.8054,90.8149,22163.0
2022-12-05 11:45:00,95.57,95.61,95.52,95.55,20128.0,90.7959,90.8339,90.7484,90.7769,20128.0
2022-12-05 11:50:00,95.55,95.59,95.48,95.5,19709.0,90.7769,90.8149,90.7104,90.7294,19709.0
2022-12-05 11:55:00,95.48,95.48,95.22,95.22,20452.0,90.7104,90.7104,90.4634,90.4634,20452.0
2022-12-05 12:00:00,95.22,95.32,95.15,95.32,17102.0,90.4634,90.5584,90.3969,90.5584,17102.0
2022-12-05 12:05:00,95.35,95.48,95.35,95.48,18091.0,90.5869,90.7104,90.5869,90.7104,18091.0
2022-12-05 12:10:00,95.48,95.48,95.37,95.38,14982.0,90.7104,90.7104,90.6059,90.6154,14982.0
2022-12-05 12:15:00,95.39,95.56,95.38,95.56,18894.0,90.6249,90.7864,90.6154,90.7864,18894.0
2022-12-05 12:20:00,95.56,95.73,95.56,95.71,19633.0,90.7864,90.9479,90.7864,90.9289,19633.0
2022-12-05 12:25:00,95.71,95.79,95.65,95.68,19371.0,90.9289,91.0049,90.8719,90.9004,19371.0
2022-12-05 12:30:00,95.68,95.72,95.51,95.55,13907.0,90.9004,90.9384,90.7389,90.7769,13907.0
2022-12-05 12:35:00,95.56,95.71,95.56,95.7,11316.0,90.7864,90.9289,90.7864,90.9194,11316.0
2022-12-05 12:40:00,95.69,95.73,95.68,95.72,14438.0,90.9099,90.9479,90.9004,90.9384,14438.0
2022-12-05 12:45:00,95.73,95.77,95.72,95.74,10484.0,90.9479,90.9859,90.9384,90.9574,10484.0
2022-12-05 12:50:00,95.73,95.74,95.56,95.56,13664.0,90.9479,90.9574,90.7864,90.7864,13664.0
2022-12-05 12:55:00,95.58,95.61,95.55,95.58,27929.0,90.8054,90.8339,90.7769,90.8054,27929.0
2022-12-05 13:00:00,95.58,95.61,95.53,95.56,9754.0,90.8054,90.8339,90.7579,90.7864,9754.0
2022-12-05 13:05:00,95.56,95.59,95.46,95.46,12290.0,90.7864,90.8149,90.6914,90.6914,12290.0
2022-12-05 13:10:00,95.45,95.68,95.43,95.68,16294.0,90.6819,90.9004,90.6629,90.9004,16294.0
2022-12-05 13:15:00,95.67,95.68,95.61,95.61,12612.0,90.8909,90.9004,90.8339,90.8339,12612.0
2022-12-05 13:20:00,95.59,95.62,95.56,95.59,18619.0,90.8149,90.8434,90.7864,90.8149,18619.0
2022-12-05 13:25:00,95.59,95.69,95.59,95.68,11594.0,90.8149,90.9099,90.8149,90.9004,11594.0
2022-12-05 13:30:00,95.69,95.79,95.66,95.77,9677.0,90.9099,91.0049,90.8814,90.9859,9677.0
2022-12-05 13:35:00,95.77,95.84,95.73,95.81,8814.0,90.9859,91.0525,90.9479,91.0239,8814.0
2022-12-05 13:40:00,95.81,95.84,95.73,95.77,11361.0,91.0239,91.0525,90.9479,90.9859,11361.0
2022-12-05 13:45:00,95.77,95.83,95.73,95.82,10841.0,90.9859,91.0429,90.9479,91.0334,10841.0
2022-12-05 13:50:00,95.81,95.83,95.75,95.77,11876.0,91.0239,91.0429,90.9669,90.9859,11876.0
2022-12-05 13:55:00,95.75,95.75,95.55,95.56,15924.0,90.9669,90.9669,90.7769,90.7864,15924.0
2022-12-05 14:00:00,95.56,95.61,95.5,95.56,17641.0,90.7864,90.8339,90.7294,90.7864,17641.0
2022-12-05 14:05:00,95.55,95.6,95.52,95.59,15567.0,90.7769,90.8244,90.7484,90.8149,15567.0
2022-12-05 14:10:00,95.59,95.67,95.59,95.65,13466.0,90.8149,90.8909,90.8149,90.8719,13466.0
2022-12-05 14:15:00,95.66,95.66,95.58,95.59,12905.0,90.8814,90.8814,90.8054,90.8149,12905.0
2022-12-05 14:20:00,95.59,95.6,95.42,95.44,27868.0,90.8149,90.8244,90.6534,90.6724,27868.0
2022-12-05 14:25:00,95.44,95.44,95.31,95.38,18527.0,90.6724,90.6724,90.5489,90.6154,18527.0
2022-12-05 14:30:00,95.38,95.38,95.25,95.3,12309.0,90.6154,90.6154,90.4919,90.5394,12309.0
2022-12-05 14:35:00,95.29,95.37,95.28,95.35,13884.0,90.5299,90.6059,90.5204,90.5869,13884.0
2022-12-05 14:40:00,95.35,95.42,95.26,95.41,29881.0,90.5869,90.6534,90.5014,90.6439,29881.0
2022-12-05 14:45:00,95.41,95.41,95.26,95.34,15943.0,90.6439,90.6439,90.5014,90.5774,15943.0
2022-12-05 14:50:00,95.34,95.44,95.31,95.42,19585.0,90.5774,90.6724,90.5489,90.6534,19585.0
2022-12-05 14:55:00,95.42,95.52,95.39,95.46,23155.0,90.6534,90.7484,90.6249,90.6914,23155.0
2022-12-05 15:00:00,95.48,95.53,95.43,95.53,11343.0,90.7104,90.7579,90.6629,90.7579,11343.0
2022-12-05 15:05:00,95.52,95.57,95.42,95.55,12462.0,90.7484,90.7959,90.6534,90.7769,12462.0
2022-12-05 15:10:00,95.55,95.61,95.47,95.6,18711.0,90.7769,90.8339,90.7009,90.8244,18711.0
2022-12-05 15:15:00,95.59,95.61,95.46,95.47,14204.0,90.8149,90.8339,90.6914,90.7009,14204.0
2022-12-05 15:20:00,95.45,95.48,95.39,95.47,15718.0,90.6819,90.7104,90.6249,90.7009,15718.0
2022-12-05 15:25:00,95.46,95.48,95.3,95.32,19169.0,90.6914,90.7104,90.5394,90.5584,19169.0
2022-12-05 15:30:00,95.33,95.42,95.27,95.31,21418.0,90.5679,90.6534,90.5109,90.5489,21418.0
2022-12-05 15:35:00,95.32,95.44,95.31,95.33,27841.0,90.5584,90.6724,90.5489,90.5679,27841.0
2022-12-05 15:40:00,95.33,95.43,95.28,95.4,30547.0,90.5679,90.6629,90.5204,90.6344,30547.0
2022-12-05 15:45:00,95.39,95.41,95.26,95.27,38264.0,90.6249,90.6439,90.5014,90.5109,38264.0
2022-12-05 15:50:00,95.25,95.3,95.21,95.26,90522.0,90.4919,90.5394,90.4539,90.5014,90522.0
2022-12-05 15:55:00,95.26,95.32,95.09,95.15,237772.0,90.5014,90.5584,90.3399,90.3969,237772.0
2022-12-06 09:30:00,95.2,95.65,95.03,95.65,59886.0,90.4444,90.8719,90.2829,90.8719,59886.0
2022-12-06 09:35:00,95.61,95.61,94.95,94.97,34402.0,90.8339,90.8339,90.2069,90.2259,34402.0
2022-12-06 09:40:00,95.01,95.25,94.8,94.91,32009.0,90.2639,90.4919,90.0644,90.1689,32009.0
2022-12-06 09:45:00,94.93,95.14,94.87,95.1,26680.0,90.1879,90.3874,90.1309,90.3494,26680.0
2022-12-06 09:50:00,95.09,95.1,94.89,94.95,28264.0,90.3399,90.3494,90.1499,90.2069,28264.0
2022-12-06 09:55:00,94.98,95.01,94.62,94.78,51498.0,90.2354,90.2639,89.8934,90.0454,51498.0
2022-12-06 10:00:00,94.77,94.99,94.77,94.84,24110.0,90.0359,90.2449,90.0359,90.1024,24110.0
2022-12-06 10:05:00,94.83,94.99,94.79,94.93,16126.0,90.0929,90.2449,90.0549,90.1879,16126.0
2022-12-06 10:10:00,94.94,94.94,94.72,94.73,19925.0,90.1974,90.1974,89.9884,89.9979,19925.0
2022-12-06 10:15:00,94.75,94.82,94.62,94.77,22618.0,90.0169,90.0834,89.8934,90.0359,22618.0
2022-12-06 10:20:00,94.8,94.83,94.66,94.77,16044.0,90.0644,90.0929,89.9314,90.0359,16044.0
2022-12-06 10:25:00,94.77,94.89,94.63,94.63,11767.0,90.0359,90.1499,89.9029,89.9029,11767.0
2022-12-06 10:30:00,94.61,94.73,94.56,94.57,17978.0,89.8839,89.9979,89.8364,89.8459,17978.0
2022-12-06 10:35:00,94.53,94.65,94.5,94.56,31484.0,89.8079,89.9219,89.7794,89.8364,31484.0
2022-12-06 10:40:00,94.56,94.65,94.47,94.65,21772.0,89.8364,89.9219,89.7509,89.9219,21772.0
2022-12-06 10:45:00,94.64,94.76,94.62,94.64,15638.0,89.9124,90.0264,89.8934,89.9124,15638.0
2022-12-06 10:50:00,94.64,94.71,94.63,94.66,15855.0,89.9124,89.9789,89.9029,89.9314,15855.0
2022-12-06 10:55:00,94.68,94.72,94.62,94.67,18254.0,89.9504,89.9884,89.8934,89.9409,18254.0
2022-12-06 11:00:00,94.68,94.69,94.5,94.54,43863.0,89.9504,89.9599,89.7794,89.8174,43863.0
2022-12-06 11:05:00,94.53,94.59,94.49,94.52,19977.0,89.8079,89.8649,89.7699,89.7984,19977.0
2022-12-06 11:10:00,94.53,94.64,94.47,94.48,13346.0,89.8079,89.9124,89.7509,89.7604,13346.0
2022-12-06 11:15:00,94.49,94.49,94.22,94.27,34154.0,89.7699,89.7699,89.5134,89.5609,34154.0
2022-12-06 11:20:00,94.25,94.43,94.19,94.41,23129.0,89.5419,89.7129,89.4849,89.6939,23129.0
2022-12-06 11:25:00,94.39,94.46,94.35,94.42,17807.0,89.6749,89.7414,89.6369,89.7034,17807.0
2022-12-06 11:30:00,94.41,94.59,94.38,94.56,11691.0,89.6939,89.8649,89.6654,89.8364,11691.0
2022-12-06 11:35:00,94.61,94.62,94.47,94.52,12386.0,89.8839,89.8934,89.7509,89.7984,12386.0
2022-12-06 11:40:00,94.53,94.59,94.48,94.59,10792.0,89.8079,89.8649,89.7604,89.8649,10792.0
2022-12-06 11:45:00,94.58,94.63,94.54,94.56,21832.0,89.8554,89.9029,89.8174,89.8364,21832.0
2022-12-06 11:50:00,94.56,94.59,94.41,94.44,18458.0,89.8364,89.8649,89.6939,89.7224,18458.0
2022-12-06 11:55:00,94.43,94.55,94.35,94.48,23789.0,89.7129,89.8269,89.6369,89.7604,23789.0
2022-12-06 12:00:00,94.48,94.56,94.44,94.44,20104.0,89.7604,89.8364,89.7224,89.7224,20104.0
2022-12-06 12:05:00,94.42,94.51,94.42,94.48,20965.0,89.7034,89.7889,89.7034,89.7604,20965.0
2022-12-06 12:10:00,94.49,94.5,94.36,94.47,19408.0,89.7699,89.7794,89.6464,89.7509,19408.0
2022-12-06 12:15:00,94.47,94.48,94.2,94.21,17168.0,89.7509,89.7604,89.4944,89.5039,17168.0
2022-12-06 12:20:00,94.2,94.31,94.2,94.25,13913.0,89.4944,89.5989,89.4944,89.5419,13913.0
2022-12-06 12:25:00,94.24,94.3,94.22,94.27,14938.0,89.5324,89.5894,89.5134,89.5609,14938.0
2022-12-06 12:30:00,94.27,94.31,94.2,94.29,12226.0,89.5609,89.5989,89.4944,89.5799,12226.0
2022-12-06 12:35:00,94.27,94.29,94.19,94.29,15204.0,89.5609,89.5799,89.4849,89.5799,15204.0
2022-12-06 12:40:00,94.3,94.35,94.23,94.31,12201.0,89.5894,89.6369,89.5229,89.5989,12201.0
2022-12-06 12:45:00,94.3,94.3,94.18,94.26,10614.0,89.5894,89.5894,89.4754,89.5514,10614.0
2022-12-06 12:50:00,94.26,94.28,94.14,94.18,11548.0,89.5514,89.5704,89.4374,89.4754,11548.0
2022-12-06 12:55:00,94.17,94.18,94.08,94.08,14984.0,89.4659,89.4754,89.3804,89.3804,14984.0
2022-12-06 13:00:00,94.08,94.12,93.95,94.02,19174.0,89.3804,89.4184,89.2569,89.3234,19174.0
2022-12-06 13:05:00,94.03,94.03,93.88,93.88,13986.0,89.3329,89.3329,89.1904,89.1904,13986.0
2022-12-06 13:10:00,93.89,93.91,93.79,93.88,16308.0,89.1999,89.2189,89.1049,89.1904,16308.0
2022-12-06 13:15:00,93.86,93.94,93.76,93.77,11987.0,89.1714,89.2474,89.0764,89.0859,11987.0
2022-12-06 13:20:00,93.79,93.81,93.69,93.78,51003.0,89.1049,89.1239,89.0099,89.0954,51003.0
2022-12-06 13:25:00,93.78,93.85,93.74,93.83,51378.0,89.0954,89.1619,89.0574,89.1429,51378.0
2022-12-06 13:30:00,93.82,93.97,93.81,93.96,21168.0,89.1334,89.2759,89.1239,89.2664,21168.0
2022-12-06 13:35:00,93.98,94.07,93.93,94.0,55229.0,89.2854,89.3709,89.2379,89.3044,55229.0
2022-12-06 13:40:00,94.0,94.2,94.0,94.2,22766.0,89.3044,89.4944,89.3044,89.4944,22766.0
2022-12-06 13:45:00,94.2,94.36,94.18,94.33,52468.0,89.4944,89.6464,89.4754,89.6179,52468.0
2022-12-06 13:50:00,94.34,94.37,94.02,94.04,45551.0,89.6274,89.6559,89.3234,89.3424,45551.0
2022-12-06 13:55:00,94.02,94.06,93.91,94.02,19796.0,89.3234,89.3614,89.2189,89.3234,19796.0
2022-12-06 14:00:00,94.03,94.09,93.96,93.99,11153.0,89.3329,89.3899,89.2664,89.2949,11153.0
2022-12-06 14:05:00,93.98,94.03,93.84,93.86,11308.0,89.2854,89.3329,89.1524,89.1714,11308.0
2022-12-06 14:10:00,93.84,93.84,93.75,93.79,16205.0,89.1524,89.1524,89.0669,89.1049,16205.0
2022-12-06 14:15:00,93.79,93.81,93.72,93.74,14957.0,89.1049,89.1239,89.0384,89.0574,14957.0
2022-12-06 14:20:00,93.75,93.83,93.72,93.82,15564.0,89.0669,89.1429,89.0384,89.1334,15564.0
2022-12-06 14:25:00,93.82,93.82,93.64,93.64,12310.0,89.1334,89.1334,88.9623,88.9623,12310.0
2022-12-06 14:30:00,93.63,93.68,93.49,93.51,37553.0,88.9528,89.0003,88.8198,88.8388,37553.0
2022-12-06 14:35:00,93.52,93.52,93.42,93.49,29256.0,88.8483,88.8483,88.7533,88.8198,29256.0
2022-12-06 14:40:00,93.52,93.61,93.52,93.6,13368.0,88.8483,88.9338,88.8483,88.9243,13368.0
2022-12-06 14:45:00,93.57,93.6,93.54,93.57,15607.0,88.8958,88.9243,88.8673,88.8958,15607.0
2022-12-06 14:50:00,93.54,93.67,93.54,93.65,14904.0,88.8673,88.9908,88.8673,88.9718,14904.0
2022-12-06 14:55:00,93.65,93.67,93.57,93.58,11817.0,88.9718,88.9908,88.8958,88.9053,11817.0
2022-12-06 15:00:00,93.58,93.79,93.57,93.71,11765.0,88.9053,89.1049,88.8958,89.0289,11765.0
2022-12-06 15:05:00,93.72,93.77,93.7,93.74,10281.0,89.0384,89.0859,89.0194,89.0574,10281.0
2022-12-06 15:10:00,93.72,93.73,93.6,93.69,17668.0,89.0384,89.0479,88.9243,89.0099,17668.0
2022-12-06 15:15:00,93.7,93.74,93.59,93.64,41771.0,89.0194,89.0574,88.9148,88.9623,41771.0
2022-12-06 15:20:00,93.65,93.85,93.64,93.81,27203.0,88.9718,89.1619,88.9623,89.1239,27203.0
2022-12-06 15:25:00,93.77,93.83,93.63,93.69,25626.0,89.0859,89.1429,88.9528,89.0099,25626.0
2022-12-06 15:30:00,93.68,93.92,93.68,93.89,40286.0,89.0003,89.2284,89.0003,89.1999,40286.0
2022-12-06 15:35:00,93.89,94.09,93.89,94.09,92203.0,89.1999,89.3899,89.1999,89.3899,92203.0
2022-12-06 15:40:00,94.08,94.27,94.07,94.19,64765.0,89.3804,89.5609,89.3709,89.4849,64765.0
2022-12-06 15:45:00,94.2,94.26,94.17,94.22,67580.0,89.4944,89.5514,89.4659,89.5134,67580.0
2022-12-06 15:50:00,94.23,94.39,94.16,94.27,73852.0,89.5229,89.6749,89.4564,89.5609,73852.0
2022-12-06 15:55:00,94.28,94.39,94.17,94.32,197819.0,89.5704,89.6749,89.4659,89.6084,197819.0
2022-12-07 09:30:00,94.01,94.68,93.75,94.68,65365.0,89.3139,89.9504,89.0669,89.9504,65365.0
2022-12-07 09:35:00,94.68,94.91,94.5,94.58,31175.0,89.9504,90.1689,89.7794,89.8554,31175.0
2022-12-07 09:40:00,94.58,94.79,94.53,94.67,37743.0,89.8554,90.0549,89.8079,89.9409,37743.0
2022-12-07 09:45:00,94.7,94.87,94.32,94.32,25782.0,89.9694,90.1309,89.6084,89.6084,25782.0
2022-12-07 09:50:00,94.31,94.52,94.31,94.51,17089.0,89.5989,89.7984,89.5989,89.7889,17089.0
2022-12-07 09:55:00,94.52,94.64,94.47,94.6,16768.0,89.7984,89.9124,89.7509,89.8744,16768.0
2022-12-07 10:00:00,94.55,94.81,94.4,94.77,35873.0,89.8269,90.0739,89.6844,90.0359,35873.0
2022-12-07 10:05:00,94.8,94.8,94.58,94.61,19766.0,90.0644,90.0644,89.8554,89.8839,19766.0
2022-12-07 10:10:00,94.61,94.71,94.35,94.55,27796.0,89.8839,89.9789,89.6369,89.8269,27796.0
2022-12-07 10:15:00,94.6,94.76,94.51,94.66,24713.0,89.8744,90.0264,89.7889,89.9314,24713.0
2022-12-07 10:20:00,94.65,94.8,94.63,94.78,16456.0,89.9219,90.0644,89.9029,90.0454,16456.0
2022-12-07 10:25:00,94.78,94.97,94.64,94.97,15619.0,90.0454,90.2259,89.9124,90.2259,15619.0
2022-12-07 10:30:00,94.98,95.08,94.83,94.83,16640.0,90.2354,90.3304,90.0929,90.0929,16640.0
2022-12-07 10:35:00,94.85,94.87,94.73,94.74,18570.0,90.1119,90.1309,89.9979,90.0074,18570.0
2022-12-07 10:40:00,94.73,94.86,94.72,94.74,16671.0,89.9979,90.1214,89.9884,90.0074,16671.0
2022-12-07 10:45:00,94.78,94.85,94.72,94.85,46714.0,90.0454,90.1119,89.9884,90.1119,46714.0
2022-12-07 10:50:00,94.82,94.91,94.72,94.78,22007.0,90.0834,90.1689,89.9884,90.0454,22007.0
2022-12-07 10:55:00,94.78,94.84,94.75,94.8,26756.0,90.0454,90.1024,90.0169,90.0644,26756.0
2022-12-07 11:00:00,94.8,94.86,94.68,94.8,19219.0,90.0644,90.1214,89.9504,90.0644,19219.0
2022-12-07 11:05:00,94.81,94.81,94.65,94.7,28824.0,90.0739,90.0739,89.9219,89.9694,28824.0
2022-12-07 11:10:00,94.69,94.69,94.43,94.53,33487.0,89.9599,89.9599,89.7129,89.8079,33487.0
2022-12-07 11:15:00,94.55,94.63,94.51,94.54,18886.0,89.8269,89.9029,89.7889,89.8174,18886.0
2022-12-07 11:20:00,94.54,94.54,94.23,94.23,16605.0,89.8174,89.8174,89.5229,89.5229,16605.0
2022-12-07 11:25:00,94.24,94.37,94.22,94.33,33851.0,89.5324,89.6559,89.5134,89.6179,33851.0
2022-12-07 11:30:00,94.33,94.4,94.25,94.28,26923.0,89.6179,89.6844,89.5419,89.5704,26923.0
2022-12-07 11:35:00,94.28,94.38,94.28,94.34,21845.0,89.5704,89.6654,89.5704,89.6274,21845.0
2022-12-07 11:40:00,94.35,94.45,94.35,94.43,20142.0,89.6369,89.7319,89.6369,89.7129,20142.0
2022-12-07 11:45:00,94.41,94.52,94.37,94.43,42583.0,89.6939,89.7984,89.6559,89.7129,42583.0
2022-12-07 11:50:00,94.42,94.46,94.35,94.42,117147.0,89.7034,89.7414,89.6369,89.7034,117147.0
2022-12-07 11:55:00,94.42,94.59,94.41,94.59,40805.0,89.7034,89.8649,89.6939,89.8649,40805.0
2022-12-07 12:00:00,94.6,94.67,94.44,94.5,49157.0,89.8744,89.9409,89.7224,89.7794,49157.0
2022-12-07 12:05:00,94.49,94.71,94.48,94.71,30702.0,89.7699,89.9789,89.7604,89.9789,30702.0
2022-12-07 12:10:00,94.72,94.8,94.68,94.79,17378.0,89.9884,90.0644,89.9504,90.0549,17378.0
2022-12-07 12:15:00,94.81,94.85,94.66,94.67,17554.0,90.0739,90.1119,89.9314,89.9409,17554.0
2022-12-07 12:20:00,94.68,94.76,94.56,94.56,19956.0,89.9504,90.0264,89.8364,89.8364,19956.0
2022-12-07 12:25:00,94.55,94.62,94.46,94.54,35521.0,89.8269,89.8934,89.7414,89.8174,35521.0
2022-12-07 12:30:00,94.56,94.59,94.49,94.52,10360.0,89.8364,89.8649,89.7699,89.7984,10360.0
2022-12-07 12:35:00,94.51,94.67,94.51,94.67,58307.0,89.7889,89.9409,89.7889,89.9409,58307.0
2022-12-07 12:40:00,94.68,94.89,94.68,94.81,30588.0,89.9504,90.1499,89.9504,90.0739,30588.0
2022-12-07 12:45:00,94.8,94.87,94.76,94.83,43127.0,90.0644,90.1309,90.0264,90.0929,43127.0
2022-12-07 12:50:00,94.83,94.85,94.78,94.84,17414.0,90.0929,90.1119,90.0454,90.1024,17414.0
2022-12-07 12:55:00,94.84,94.85,94.76,94.8,10584.0,90.1024,90.1119,90.0264,90.0644,10584.0
2022-12-07 13:00:00,94.78,94.91,94.78,94.82,13709.0,90.0454,90.1689,90.0454,90.0834,13709.0
2022-12-07 13:05:00,94.79,94.94,94.75,94.9,24743.0,90.0549,90.1974,90.0169,90.1594,24743.0
2022-12-07 13:10:00,94.91,95.03,94.86,95.01,14848.0,90.1689,90.2829,90.1214,90.2639,14848.0
2022-12-07 13:15:00,95.01,95.09,94.94,94.98,86092.0,90.2639,90.3399,90.1974,90.2354,86092.0
2022-12-07 13:20:00,94.97,94.99,94.91,94.96,12180.0,90.2259,90.2449,90.1689,90.2164,12180.0
2022-12-07 13:25:00,94.95,94.95,94.84,94.88,11290.0,90.2069,90.2069,90.1024,90.1404,11290.0
2022-12-07 13:30:00,94.88,94.96,94.84,94.94,46882.0,90.1404,90.2164,90.1024,90.1974,46882.0
2022-12-07 13:35:00,94.93,94.98,94.72,94.8,19038.0,90.1879,90.2354,89.9884,90.0644,19038.0
2022-12-07 13:40:00,94.8,94.89,94.8,94.83,17974.0,90.0644,90.1499,90.0644,90.0929,17974.0
2022-12-07 13:45:00,94.84,94.92,94.82,94.86,34716.0,90.1024,90.1784,90.0834,90.1214,34716.0
2022-12-07 13:50:00,94.86,94.86,94.67,94.75,16192.0,90.1214,90.1214,89.9409,90.0169,16192.0
2022-12-07 13:55:00,94.71,94.74,94.59,94.64,12447.0,89.9789,90.0074,89.8649,89.9124,12447.0
2022-12-07 14:00:00,94.66,94.7,94.47,94.47,27933.0,89.9314,89.9694,89.7509,89.7509,27933.0
2022-12-07 14:05:00,94.45,94.58,94.45,94.58,16839.0,89.7319,89.8554,89.7319,89.8554,16839.0
2022-12-07 14:10:00,94.57,94.68,94.56,94.65,21989.0,89.8459,89.9504,89.8364,89.9219,21989.0
2022-12-07 14:15:00,94.64,94.68,94.6,94.64,14666.0,89.9124,89.9504,89.8744,89.9124,14666.0
2022-12-07 14:20:00,94.63,94.7,94.6,94.7,36838.0,89.9029,89.9694,89.8744,89.9694,36838.0
2022-12-07 14:25:00,94.7,94.79,94.67,94.78,20631.0,89.9694,90.0549,89.9409,90.0454,20631.0
2022-12-07 14:30:00,94.78,94.87,94.76,94.86,31091.0,90.0454,90.1309,90.0264,90.1214,31091.0
2022-12-07 14:35:00,94.87,94.91,94.81,94.86,19033.0,90.1309,90.1689,90.0739,90.1214,19033.0
2022-12-07 14:40:00,94.86,94.88,94.75,94.83,18702.0,90.1214,90.1404,90.0169,90.0929,18702.0
2022-12-07 14:45:00,94.86,94.91,94.8,94.81,48745.0,90.1214,90.1689,90.0644,90.0739,48745.0
2022-12-07 14:50:00,94.81,94.81,94.74,94.8,22927.0,90.0739,90.0739,90.0074,90.0644,22927.0
2022-12-07 14:55:00,94.8,94.83,94.69,94.72,16646.0,90.0644,90.0929,89.9599,89.9884,16646.0
2022-12-07 15:00:00,94.71,94.92,94.7,94.89,40312.0,89.9789,90.1784,89.9694,90.1499,40312.0
2022-12-07 15:05:00,94.89,94.92,94.69,94.74,29000.0,90.1499,90.1784,89.9599,90.0074,29000.0
2022-12-07 15:10:00,94.75,94.81,94.67,94.8,34159.0,90.0169,90.0739,89.9409,90.0644,34159.0
2022-12-07 15:15:00,94.8,94.88,94.76,94.78,43580.0,90.0644,90.1404,90.0264,90.0454,43580.0
2022-12-07 15:20:00,94.77,94.83,94.7,94.82,29589.0,90.0359,90.0929,89.9694,90.0834,29589.0
2022-12-07 15:25:00,94.81,94.84,94.73,94.83,22667.0,90.0739,90.1024,89.9979,90.0929,22667.0
2022-12-07 15:30:00,94.85,94.92,94.81,94.81,40429.0,90.1119,90.1784,90.0739,90.0739,40429.0
2022-12-07 15:35:00,94.83,94.84,94.69,94.77,44522.0,90.0929,90.1024,89.9599,90.0359,44522.0
2022-12-07 15:40:00,94.77,94.79,94.59,94.61,49425.0,90.0359,90.0549,89.8649,89.8839,49425.0
2022-12-07 15:45:00,94.62,94.73,94.6,94.7,43056.0,89.8934,89.9979,89.8744,89.9694,43056.0
2022-12-07 15:50:00,94.65,94.78,94.65,94.72,111111.0,89.9219,90.0454,89.9219,89.9884,111111.0
2022-12-07 15:55:00,94.71,94.81,94.63,94.7,225671.0,89.9789,90.0739,89.9029,89.9694,225671.0
2022-12-08 09:30:00,95.19,95.31,95.13,95.31,41232.0,90.4349,90.5489,90.3779,90.5489,41232.0
2022-12-08 09:35:00,95.39,95.6,95.34,95.59,28595.0,90.6249,90.8244,90.5774,90.8149,28595.0
2022-12-08 09:40:00,95.58,95.64,95.1,95.1,32267.0,90.8054,90.8624,90.3494,90.3494,32267.0
2022-12-08 09:45:00,95.1,95.17,94.95,95.14,88580.0,90.3494,90.4159,90.2069,90.3874,88580.0
2022-12-08 09:50:00,95.08,95.25,95.04,95.22,26083.0,90.3304,90.4919,90.2924,90.4634,26083.0
2022-12-08 09:55:00,95.23,95.35,95.13,95.2,16124.0,90.4729,90.5869,90.3779,90.4444,16124.0
2022-12-08 10:00:00,95.25,95.3,95.14,95.22,12551.0,90.4919,90.5394,90.3874,90.4634,12551.0
2022-12-08 10:05:00,95.23,95.28,95.11,95.11,15409.0,90.4729,90.5204,90.3589,90.3589,15409.0
2022-12-08 10:10:00,95.15,95.18,95.0,95.03,18263.0,90.3969,90.4254,90.2544,90.2829,18263.0
2022-12-08 10:15:00,95.06,95.07,94.93,94.94,23933.0,90.3114,90.3209,90.1879,90.1974,23933.0
2022-12-08 10:20:00,94.93,94.98,94.73,94.78,29293.0,90.1879,90.2354,89.9979,90.0454,29293.0
2022-12-08 10:25:00,94.8,95.03,94.76,95.0,29895.0,90.0644,90.2829,90.0264,90.2544,29895.0
2022-12-08 10:30:00,95.02,95.13,94.97,95.11,12808.0,90.2734,90.3779,90.2259,90.3589,12808.0
2022-12-08 10:35:00,95.11,95.25,95.07,95.25,9954.0,90.3589,90.4919,90.3209,90.4919,9954.0
2022-12-08 10:40:00,95.22,95.27,95.08,95.2,15402.0,90.4634,90.5109,90.3304,90.4444,15402.0
2022-12-08 10:45:00,95.17,95.21,95.04,95.09,14129.0,90.4159,90.4539,90.2924,90.3399,14129.0
2022-12-08 10:50:00,95.1,95.11,95.01,95.11,13084.0,90.3494,90.3589,90.2639,90.3589,13084.0
2022-12-08 10:55:00,95.12,95.12,94.91,94.99,30150.0,90.3684,90.3684,90.1689,90.2449,30150.0
2022-12-08 11:00:00,95.0,95.1,94.85,94.91,21640.0,90.2544,90.3494,90.1119,90.1689,21640.0
2022-12-08 11:05:00,94.93,94.99,94.79,94.8,18604.0,90.1879,90.2449,90.0549,90.0644,18604.0
2022-12-08 11:10:00,94.78,94.91,94.76,94.83,15957.0,90.0454,90.1689,90.0264,90.0929,15957.0
2022-12-08 11:15:00,94.84,94.87,94.76,94.83,19480.0,90.1024,90.1309,90.0264,90.0929,19480.0
2022-12-08 11:20:00,94.81,94.87,94.77,94.85,10698.0,90.0739,90.1309,90.0359,90.1119,10698.0
2022-12-08 11:25:00,94.85,95.02,94.82,94.98,10288.0,90.1119,90.2734,90.0834,90.2354,10288.0
2022-12-08 11:30:00,95.02,95.06,94.95,94.96,15205.0,90.2734,90.3114,90.2069,90.2164,15205.0
2022-12-08 11:35:00,94.97,94.98,94.84,94.98,12246.0,90.2259,90.2354,90.1024,90.2354,12246.0
2022-12-08 11:40:00,94.97,94.99,94.9,94.96,20679.0,90.2259,90.2449,90.1594,90.2164,20679.0
2022-12-08 11:45:00,94.97,95.06,94.96,95.03,10407.0,90.2259,90.3114,90.2164,90.2829,10407.0
2022-12-08 11:50:00,95.0,95.0,94.89,94.94,14653.0,90.2544,90.2544,90.1499,90.1974,14653.0
2022-12-08 11:55:00,94.94,95.06,94.87,95.03,30582.0,90.1974,90.3114,90.1309,90.2829,30582.0
2022-12-08 12:00:00,95.04,95.08,94.9,94.9,11330.0,90.2924,90.3304,90.1594,90.1594,11330.0
2022-12-08 12:05:00,94.92,95.05,94.91,95.04,12032.0,90.1784,90.3019,90.1689,90.2924,12032.0
2022-12-08 12:10:00,95.04,95.16,95.03,95.16,11657.0,90.2924,90.4064,90.2829,90.4064,11657.0
2022-12-08 12:15:00,95.17,95.19,95.11,95.12,10107.0,90.4159,90.4349,90.3589,90.3684,10107.0
2022-12-08 12:20:00,95.13,95.22,95.09,95.19,11297.0,90.3779,90.4634,90.3399,90.4349,11297.0
2022-12-08 12:25:00,95.2,95.2,95.08,95.16,7154.0,90.4444,90.4444,90.3304,90.4064,7154.0
2022-12-08 12:30:00,95.15,95.15,95.07,95.07,8726.0,90.3969,90.3969,90.3209,90.3209,8726.0
2022-12-08 12:35:00,95.04,95.07,94.93,94.97,8615.0,90.2924,90.3209,90.1879,90.2259,8615.0
2022-12-08 12:40:00,94.97,95.02,94.96,94.97,12047.0,90.2259,90.2734,90.2164,90.2259,12047.0
2022-12-08 12:45:00,94.97,94.99,94.87,94.94,10006.0,90.2259,90.2449,90.1309,90.1974,10006.0
2022-12-08 12:50:00,94.94,95.08,94.94,95.06,8617.0,90.1974,90.3304,90.1974,90.3114,8617.0
2022-12-08 12:55:00,95.06,95.09,95.02,95.06,10857.0,90.3114,90.3399,90.2734,90.3114,10857.0
2022-12-08 13:00:00,95.07,95.14,95.06,95.06,9176.0,90.3209,90.3874,90.3114,90.3114,9176.0
2022-12-08 13:05:00,95.07,95.1,95.05,95.1,8522.0,90.3209,90.3494,90.3019,90.3494,8522.0
2022-12-08 13:10:00,95.08,95.08,94.99,95.01,10794.0,90.3304,90.3304,90.2449,90.2639,10794.0
2022-12-08 13:15:00,95.0,95.09,94.98,95.06,8699.0,90.2544,90.3399,90.2354,90.3114,8699.0
2022-12-08 13:20:00,95.07,95.14,94.99,95.12,22125.0,90.3209,90.3874,90.2449,90.3684,22125.0
2022-12-08 13:25:00,95.12,95.19,95.04,95.18,19284.0,90.3684,90.4349,90.2924,90.4254,19284.0
2022-12-08 13:30:00,95.19,95.28,95.19,95.25,12117.0,90.4349,90.5204,90.4349,90.4919,12117.0
2022-12-08 13:35:00,95.25,95.35,95.2,95.35,24581.0,90.4919,90.5869,90.4444,90.5869,24581.0
2022-12-08 13:40:00,95.36,95.44,95.33,95.4,57600.0,90.5964,90.6724,90.5679,90.6344,57600.0
2022-12-08 13:45:00,95.34,95.35,95.18,95.21,26243.0,90.5774,90.5869,90.4254,90.4539,26243.0
2022-12-08 13:50:00,95.21,95.24,95.14,95.15,10194.0,90.4539,90.4824,90.3874,90.3969,10194.0
2022-12-08 13:55:00,95.16,95.17,95.12,95.15,8896.0,90.4064,90.4159,90.3684,90.3969,8896.0
2022-12-08 14:00:00,95.13,95.13,94.89,94.9,14885.0,90.3779,90.3779,90.1499,90.1594,14885.0
2022-12-08 14:05:00,94.81,94.83,94.68,94.82,11799.0,90.0739,90.0929,89.9504,90.0834,11799.0
2022-12-08 14:10:00,94.81,94.81,94.66,94.81,9436.0,90.0739,90.0739,89.9314,90.0739,9436.0
2022-12-08 14:15:00,94.8,94.88,94.74,94.81,19532.0,90.0644,90.1404,90.0074,90.0739,19532.0
2022-12-08 14:20:00,94.84,94.89,94.77,94.84,11410.0,90.1024,90.1499,90.0359,90.1024,11410.0
2022-12-08 14:25:00,94.83,94.88,94.67,94.69,9632.0,90.0929,90.1404,89.9409,89.9599,9632.0
2022-12-08 14:30:00,94.7,94.72,94.58,94.64,52839.0,89.9694,89.9884,89.8554,89.9124,52839.0
2022-12-08 14:35:00,94.62,94.77,94.59,94.76,16986.0,89.8934,90.0359,89.8649,90.0264,16986.0
2022-12-08 14:40:00,94.74,94.81,94.74,94.78,15049.0,90.0074,90.0739,90.0074,90.0454,15049.0
2022-12-08 14:45:00,94.78,94.93,94.78,94.86,30327.0,90.0454,90.1879,90.0454,90.1214,30327.0
2022-12-08 14:50:00,94.86,94.93,94.78,94.92,27461.0,90.1214,90.1879,90.0454,90.1784,27461.0
2022-12-08 14:55:00,94.93,94.94,94.82,94.83,10462.0,90.1879,90.1974,90.0834,90.0929,10462.0
2022-12-08 15:00:00,94.84,94.87,94.73,94.78,26894.0,90.1024,90.1309,89.9979,90.0454,26894.0
2022-12-08 15:05:00,94.77,94.82,94.67,94.81,14529.0,90.0359,90.0834,89.9409,90.0739,14529.0
2022-12-08 15:10:00,94.82,94.92,94.77,94.82,23402.0,90.0834,90.1784,90.0359,90.0834,23402.0
2022-12-08 15:15:00,94.81,94.93,94.78,94.92,20099.0,90.0739,90.1879,90.0454,90.1784,20099.0
2022-12-08 15:20:00,94.91,94.97,94.82,94.97,25456.0,90.1689,90.2259,90.0834,90.2259,25456.0
2022-12-08 15:25:00,94.97,95.05,94.95,95.01,39361.0,90.2259,90.3019,90.2069,90.2639,39361.0
2022-12-08 15:30:00,95.01,95.12,94.93,94.98,28318.0,90.2639,90.3684,90.1879,90.2354,28318.0
2022-12-08 15:35:00,94.97,95.07,94.93,95.03,31938.0,90.2259,90.3209,90.1879,90.2829,31938.0
2022-12-08 15:40:00,95.02,95.02,94.84,94.93,27137.0,90.2734,90.2734,90.1024,90.1879,27137.0
2022-12-08 15:45:00,94.92,94.92,94.68,94.7,34911.0,90.1784,90.1784,89.9504,89.9694,34911.0
2022-12-08 15:50:00,94.68,94.76,94.6,94.74,45074.0,89.9504,90.0264,89.8744,90.0074,45074.0
2022-12-08 15:55:00,94.76,94.94,94.74,94.91,88127.0,90.0264,90.1974,90.0074,90.1689,88127.0
2022-12-09 09:30:00,95.21,95.62,95.11,95.45,103947.0,90.4539,90.8434,90.3589,90.6819,103947.0
2022-12-09 09:35:00,95.48,95.89,95.43,95.68,36949.0,90.7104,91.1,90.6629,90.9004,36949.0
2022-12-09 09:40:00,95.65,95.75,95.35,95.58,29441.0,90.8719,90.9669,90.5869,90.8054,29441.0
2022-12-09 09:45:00,95.59,95.64,95.26,95.26,24312.0,90.8149,90.8624,90.5014,90.5014,24312.0
2022-12-09 09:50:00,95.26,95.31,95.12,95.25,29451.0,90.5014,90.5489,90.3684,90.4919,29451.0
2022-12-09 09:55:00,95.22,95.37,95.14,95.34,19244.0,90.4634,90.6059,90.3874,90.5774,19244.0
2022-12-09 10:00:00,95.37,95.54,95.16,95.36,25310.0,90.6059,90.7674,90.4064,90.5964,25310.0
2022-12-09 10:05:00,95.33,95.45,95.24,95.32,19840.0,90.5679,90.6819,90.4824,90.5584,19840.0
2022-12-09 10:10:00,95.33,95.41,95.24,95.33,12511.0,90.5679,90.6439,90.4824,90.5679,12511.0
2022-12-09 10:15:00,95.34,95.35,95.12,95.18,14820.0,90.5774,90.5869,90.3684,90.4254,14820.0
2022-12-09 10:20:00,95.17,95.21,95.08,95.13,12541.0,90.4159,90.4539,90.3304,90.3779,12541.0
2022-12-09 10:25:00,95.15,95.18,95.08,95.13,13010.0,90.3969,90.4254,90.3304,90.3779,13010.0
2022-12-09 10:30:00,95.15,95.26,95.04,95.06,12923.0,90.3969,90.5014,90.2924,90.3114,12923.0
2022-12-09 10:35:00,95.06,95.12,94.94,95.05,16811.0,90.3114,90.3684,90.1974,90.3019,16811.0
2022-12-09 10:40:00,95.02,95.08,94.98,95.06,10048.0,90.2734,90.3304,90.2354,90.3114,10048.0
2022-12-09 10:45:00,95.05,95.05,94.94,94.97,17686.0,90.3019,90.3019,90.1974,90.2259,17686.0
2022-12-09 10:50:00,94.96,95.03,94.91,94.92,9884.0,90.2164,90.2829,90.1689,90.1784,9884.0
2022-12-09 10:55:00,94.98,95.11,94.97,95.09,27173.0,90.2354,90.3589,90.2259,90.3399,27173.0
2022-12-09 11:00:00,95.08,95.08,94.93,94.99,21446.0,90.3304,90.3304,90.1879,90.2449,21446.0
2022-12-09 11:05:00,95.01,95.01,94.73,94.73,14051.0,90.2639,90.2639,89.9979,89.9979,14051.0
2022-12-09 11:10:00,94.75,94.75,94.57,94.64,17532.0,90.0169,90.0169,89.8459,89.9124,17532.0
2022-12-09 11:15:00,94.66,94.81,94.65,94.77,27603.0,89.9314,90.0739,89.9219,90.0359,27603.0
2022-12-09 11:20:00,94.75,94.92,94.74,94.88,20016.0,90.0169,90.1784,90.0074,90.1404,20016.0
2022-12-09 11:25:00,94.91,94.98,94.85,94.94,11456.0,90.1689,90.2354,90.1119,90.1974,11456.0
2022-12-09 11:30:00,94.94,95.06,94.91,95.03,9532.0,90.1974,90.3114,90.1689,90.2829,9532.0
2022-12-09 11:35:00,95.05,95.1,94.88,94.93,10477.0,90.3019,90.3494,90.1404,90.1879,10477.0
2022-12-09 11:40:00,94.92,95.04,94.83,95.04,16409.0,90.1784,90.2924,90.0929,90.2924,16409.0
2022-12-09 11:45:00,95.06,95.22,95.05,95.15,10696.0,90.3114,90.4634,90.3019,90.3969,10696.0
2022-12-09 11:50:00,95.16,95.25,95.15,95.2,7892.0,90.4064,90.4919,90.3969,90.4444,7892.0
2022-12-09 11:55:00,95.2,95.26,95.16,95.25,8567.0,90.4444,90.5014,90.4064,90.4919,8567.0
2022-12-09 12:00:00,95.25,95.3,95.15,95.16,12968.0,90.4919,90.5394,90.3969,90.4064,12968.0
2022-12-09 12:05:00,95.16,95.19,95.12,95.18,10044.0,90.4064,90.4349,90.3684,90.4254,10044.0
2022-12-09 12:10:00,95.18,95.27,95.17,95.18,12314.0,90.4254,90.5109,90.4159,90.4254,12314.0
2022-12-09 12:15:00,95.17,95.19,95.03,95.09,12047.0,90.4159,90.4349,90.2829,90.3399,12047.0
2022-12-09 12:20:00,95.08,95.08,95.0,95.01,8280.0,90.3304,90.3304,90.2544,90.2639,8280.0
2022-12-09 12:25:00,95.03,95.07,94.98,94.98,10699.0,90.2829,90.3209,90.2354,90.2354,10699.0
2022-12-09 12:30:00,94.97,95.08,94.97,95.07,7416.0,90.2259,90.3304,90.2259,90.3209,7416.0
2022-12-09 12:35:00,95.08,95.15,95.08,95.1,8149.0,90.3304,90.3969,90.3304,90.3494,8149.0
2022-12-09 12:40:00,95.14,95.15,95.06,95.08,11434.0,90.3874,90.3969,90.3114,90.3304,11434.0
2022-12-09 12:45:00,95.08,95.11,94.94,94.96,7838.0,90.3304,90.3589,90.1974,90.2164,7838.0
2022-12-09 12:50:00,94.95,94.99,94.94,94.95,8787.0,90.2069,90.2449,90.1974,90.2069,8787.0
2022-12-09 12:55:00,94.97,95.07,94.96,95.04,11033.0,90.2259,90.3209,90.2164,90.2924,11033.0
2022-12-09 13:00:00,95.03,95.03,94.89,94.92,12014.0,90.2829,90.2829,90.1499,90.1784,12014.0
2022-12-09 13:05:00,94.92,94.93,94.83,94.85,8326.0,90.1784,90.1879,90.0929,90.1119,8326.0
2022-12-09 13:10:00,94.85,94.95,94.81,94.94,9101.0,90.1119,90.2069,90.0739,90.1974,9101.0
2022-12-09 13:15:00,94.94,94.98,94.89,94.91,10952.0,90.1974,90.2354,90.1499,90.1689,10952.0
2022-12-09 13:20:00,94.88,94.88,94.76,94.76,8570.0,90.1404,90.1404,90.0264,90.0264,8570.0
2022-12-09 13:25:00,94.74,94.86,94.73,94.86,10629.0,90.0074,90.1214,89.9979,90.1214,10629.0
2022-12-09 13:30:00,94.86,94.93,94.82,94.86,11278.0,90.1214,90.1879,90.0834,90.1214,11278.0
2022-12-09 13:35:00,94.85,94.93,94.85,94.9,8206.0,90.1119,90.1879,90.1119,90.1594,8206.0
2022-12-09 13:40:00,94.91,94.94,94.83,94.85,12249.0,90.1689,90.1974,90.0929,90.1119,12249.0
2022-12-09 13:45:00,94.84,94.85,94.73,94.79,12500.0,90.1024,90.1119,89.9979,90.0549,12500.0
2022-12-09 13:50:00,94.79,94.85,94.71,94.76,41906.0,90.0549,90.1119,89.9789,90.0264,41906.0
2022-12-09 13:55:00,94.76,94.84,94.74,94.83,9956.0,90.0264,90.1024,90.0074,90.0929,9956.0
2022-12-09 14:00:00,94.84,94.86,94.64,94.65,12011.0,90.1024,90.1214,89.9124,89.9219,12011.0
2022-12-09 14:05:00,94.65,94.65,94.53,94.53,11598.0,89.9219,89.9219,89.8079,89.8079,11598.0
2022-12-09 14:10:00,94.54,94.56,94.46,94.56,14411.0,89.8174,89.8364,89.7414,89.8364,14411.0
2022-12-09 14:15:00,94.59,94.67,94.56,94.59,11495.0,89.8649,89.9409,89.8364,89.8649,11495.0
2022-12-09 14:20:00,94.6,94.62,94.55,94.57,11298.0,89.8744,89.8934,89.8269,89.8459,11298.0
2022-12-09 14:25:00,94.57,94.64,94.53,94.62,12529.0,89.8459,89.9124,89.8079,89.8934,12529.0
2022-12-09 14:30:00,94.6,94.67,94.57,94.65,13695.0,89.8744,89.9409,89.8459,89.9219,13695.0
2022-12-09 14:35:00,94.64,94.72,94.63,94.65,9516.0,89.9124,89.9884,89.9029,89.9219,9516.0
2022-12-09 14:40:00,94.67,94.72,94.53,94.65,40807.0,89.9409,89.9884,89.8079,89.9219,40807.0
2022-12-09 14:45:00,94.66,94.82,94.66,94.81,12276.0,89.9314,90.0834,89.9314,90.0739,12276.0
2022-12-09 14:50:00,94.82,94.85,94.77,94.81,30552.0,90.0834,90.1119,90.0359,90.0739,30552.0
2022-12-09 14:55:00,94.79,94.85,94.73,94.73,13978.0,90.0549,90.1119,89.9979,89.9979,13978.0
2022-12-09 15:00:00,94.75,94.81,94.72,94.8,11182.0,90.0169,90.0739,89.9884,90.0644,11182.0
2022-12-09 15:05:00,94.81,94.9,94.73,94.74,20103.0,90.0739,90.1594,89.9979,90.0074,20103.0
2022-12-09 15:10:00,94.74,94.81,94.71,94.81,9162.0,90.0074,90.0739,89.9789,90.0739,9162.0
2022-12-09 15:15:00,94.81,94.85,94.73,94.74,15471.0,90.0739,90.1119,89.9979,90.0074,15471.0
2022-12-09 15:20:00,94.74,94.75,94.61,94.61,19550.0,90.0074,90.0169,89.8839,89.8839,19550.0
2022-12-09 15:25:00,94.61,94.64,94.57,94.59,17901.0,89.8839,89.9124,89.8459,89.8649,17901.0
2022-12-09 15:30:00,94.59,94.62,94.47,94.53,28706.0,89.8649,89.8934,89.7509,89.8079,28706.0
2022-12-09 15:35:00,94.53,94.55,94.35,94.35,27963.0,89.8079,89.8269,89.6369,89.6369,27963.0
2022-12-09 15:40:00,94.34,94.35,94.2,94.25,44027.0,89.6274,89.6369,89.4944,89.5419,44027.0
2022-12-09 15:45:00,94.25,94.38,94.2,94.27,56435.0,89.5419,89.6654,89.4944,89.5609,56435.0
2022-12-09 15:50:00,94.26,94.27,94.11,94.24,52331.0,89.5514,89.5609,89.4089,89.5324,52331.0
2022-12-09 15:55:00,94.25,94.26,94.05,94.17,167116.0,89.5419,89.5514,89.3519,89.4659,167116.0
2022-12-12 09:30:00,94.59,94.97,94.36,94.77,46161.0,89.8649,90.2259,89.6464,90.0359,46161.0
2022-12-12 09:35:00,94.7,94.84,94.64,94.7,13113.0,89.9694,90.1024,89.9124,89.9694,13113.0
2022-12-12 09:40:00,94.76,94.9,94.75,94.9,12090.0,90.0264,90.1594,90.0169,90.1594,12090.0
2022-12-12 09:45:00,94.89,95.01,94.78,94.98,23133.0,90.1499,90.2639,90.0454,90.2354,23133.0
2022-12-12 09:50:00,94.98,95.0,94.69,94.81,32264.0,90.2354,90.2544,89.9599,90.0739,32264.0
2022-12-12 09:55:00,94.79,94.79,94.43,94.59,53488.0,90.0549,90.0549,89.7129,89.8649,53488.0
2022-12-12 10:00:00,94.59,94.73,94.59,94.65,38332.0,89.8649,89.9979,89.8649,89.9219,38332.0
2022-12-12 10:05:00,94.66,94.82,94.63,94.75,30367.0,89.9314,90.0834,89.9029,90.0169,30367.0
2022-12-12 10:10:00,94.73,94.83,94.7,94.82,18108.0,89.9979,90.0929,89.9694,90.0834,18108.0
2022-12-12 10:15:00,94.83,94.84,94.68,94.74,33887.0,90.0929,90.1024,89.9504,90.0074,33887.0
2022-12-12 10:20:00,94.72,94.88,94.66,94.87,9714.0,89.9884,90.1404,89.9314,90.1309,9714.0
2022-12-12 10:25:00,94.89,94.94,94.73,94.83,28885.0,90.1499,90.1974,89.9979,90.0929,28885.0
2022-12-12 10:30:00,94.82,95.0,94.78,94.98,20714.0,90.0834,90.2544,90.0454,90.2354,20714.0
2022-12-12 10:35:00,94.98,95.0,94.87,94.97,15930.0,90.2354,90.2544,90.1309,90.2259,15930.0
2022-12-12 10:40:00,94.97,95.13,94.97,95.1,16882.0,90.2259,90.3779,90.2259,90.3494,16882.0
2022-12-12 10:45:00,95.07,95.13,95.0,95.02,13121.0,90.3209,90.3779,90.2544,90.2734,13121.0
2022-12-12 10:50:00,94.99,94.99,94.84,94.89,12549.0,90.2449,90.2449,90.1024,90.1499,12549.0
2022-12-12 10:55:00,94.91,94.95,94.81,94.89,23186.0,90.1689,90.2069,90.0739,90.1499,23186.0
2022-12-12 11:00:00,94.86,94.88,94.74,94.79,15322.0,90.1214,90.1404,90.0074,90.0549,15322.0
2022-12-12 11:05:00,94.8,95.05,94.79,95.05,60042.0,90.0644,90.3019,90.0549,90.3019,60042.0
2022-12-12 11:10:00,95.05,95.05,94.78,94.85,23207.0,90.3019,90.3019,90.0454,90.1119,23207.0
2022-12-12 11:15:00,94.87,95.0,94.84,95.0,15886.0,90.1309,90.2544,90.1024,90.2544,15886.0
2022-12-12 11:20:00,95.0,95.14,94.99,95.14,17187.0,90.2544,90.3874,90.2449,90.3874,17187.0
2022-12-12 11:25:00,95.14,95.17,95.11,95.12,15252.0,90.3874,90.4159,90.3589,90.3684,15252.0
2022-12-12 11:30:00,95.15,95.16,95.04,95.11,16843.0,90.3969,90.4064,90.2924,90.3589,16843.0
2022-12-12 11:35:00,95.1,95.14,95.05,95.05,11608.0,90.3494,90.3874,90.3019,90.3019,11608.0
2022-12-12 11:40:00,95.02,95.09,94.95,94.97,12727.0,90.2734,90.3399,90.2069,90.2259,12727.0
2022-12-12 11:45:00,94.98,95.01,94.96,94.96,12005.0,90.2354,90.2639,90.2164,90.2164,12005.0
2022-12-12 11:50:00,94.97,95.02,94.96,95.01,12331.0,90.2259,90.2734,90.2164,90.2639,12331.0
2022-12-12 11:55:00,95.01,95.14,95.01,95.14,10282.0,90.2639,90.3874,90.2639,90.3874,10282.0
2022-12-12 12:00:00,95.12,95.24,95.1,95.19,14366.0,90.3684,90.4824,90.3494,90.4349,14366.0
2022-12-12 12:05:00,95.2,95.2,95.11,95.14,10122.0,90.4444,90.4444,90.3589,90.3874,10122.0
2022-12-12 12:10:00,95.15,95.17,95.11,95.12,16531.0,90.3969,90.4159,90.3589,90.3684,16531.0
2022-12-12 12:15:00,95.12,95.31,95.11,95.31,12679.0,90.3684,90.5489,90.3589,90.5489,12679.0
2022-12-12 12:20:00,95.3,95.3,95.15,95.22,15349.0,90.5394,90.5394,90.3969,90.4634,15349.0
2022-12-12 12:25:00,95.23,95.31,95.22,95.28,14740.0,90.4729,90.5489,90.4634,90.5204,14740.0
2022-12-12 12:30:00,95.28,95.28,95.21,95.26,11821.0,90.5204,90.5204,90.4539,90.5014,11821.0
2022-12-12 12:35:00,95.26,95.42,95.26,95.39,23350.0,90.5014,90.6534,90.5014,90.6249,23350.0
2022-12-12 12:40:00,95.4,95.43,95.28,95.31,16287.0,90.6344,90.6629,90.5204,90.5489,16287.0
2022-12-12 12:45:00,95.31,95.32,95.2,95.3,17224.0,90.5489,90.5584,90.4444,90.5394,17224.0
2022-12-12 12:50:00,95.3,95.34,95.26,95.31,12562.0,90.5394,90.5774,90.5014,90.5489,12562.0
2022-12-12 12:55:00,95.31,95.39,95.31,95.34,8856.0,90.5489,90.6249,90.5489,90.5774,8856.0
2022-12-12 13:00:00,95.34,95.39,95.19,95.19,22509.0,90.5774,90.6249,90.4349,90.4349,22509.0
2022-12-12 13:05:00,95.21,95.29,95.19,95.28,9432.0,90.4539,90.5299,90.4349,90.5204,9432.0
2022-12-12 13:10:00,95.29,95.36,95.2,95.2,39502.0,90.5299,90.5964,90.4444,90.4444,39502.0
2022-12-12 13:15:00,95.2,95.35,95.16,95.35,13860.0,90.4444,90.5869,90.4064,90.5869,13860.0
2022-12-12 13:20:00,95.35,95.35,95.24,95.26,10986.0,90.5869,90.5869,90.4824,90.5014,10986.0
2022-12-12 13:25:00,95.26,95.32,95.24,95.31,13998.0,90.5014,90.5584,90.4824,90.5489,13998.0
2022-12-12 13:30:00,95.33,95.44,95.32,95.44,9992.0,90.5679,90.6724,90.5584,90.6724,9992.0
2022-12-12 13:35:00,95.43,95.43,95.31,95.34,13754.0,90.6629,90.6629,90.5489,90.5774,13754.0
2022-12-12 13:40:00,95.33,95.43,95.31,95.43,9579.0,90.5679,90.6629,90.5489,90.6629,9579.0
2022-12-12 13:45:00,95.42,95.58,95.42,95.57,30616.0,90.6534,90.8054,90.6534,90.7959,30616.0
2022-12-12 13:50:00,95.59,95.59,95.48,95.51,11497.0,90.8149,90.8149,90.7104,90.7389,11497.0
2022-12-12 13:55:00,95.5,95.56,95.49,95.56,6937.0,90.7294,90.7864,90.7199,90.7864,6937.0
2022-12-12 14:00:00,95.57,95.64,95.53,95.54,17509.0,90.7959,90.8624,90.7579,90.7674,17509.0
2022-12-12 14:05:00,95.54,95.57,95.51,95.55,10787.0,90.7674,90.7959,90.7389,90.7769,10787.0
2022-12-12 14:10:00,95.54,95.59,95.52,95.58,13363.0,90.7674,90.8149,90.7484,90.8054,13363.0
2022-12-12 14:15:00,95.57,95.6,95.43,95.46,16028.0,90.7959,90.8244,90.6629,90.6914,16028.0
2022-12-12 14:20:00,95.47,95.48,95.35,95.43,23585.0,90.7009,90.7104,90.5869,90.6629,23585.0
2022-12-12 14:25:00,95.43,95.53,95.42,95.5,11999.0,90.6629,90.7579,90.6534,90.7294,11999.0
2022-12-12 14:30:00,95.49,95.5,95.31,95.36,14066.0,90.7199,90.7294,90.5489,90.5964,14066.0
2022-12-12 14:35:00,95.36,95.48,95.33,95.47,11619.0,90.5964,90.7104,90.5679,90.7009,11619.0
2022-12-12 14:40:00,95.49,95.54,95.48,95.49,11901.0,90.7199,90.7674,90.7104,90.7199,11901.0
2022-12-12 14:45:00,95.47,95.5,95.39,95.39,12193.0,90.7009,90.7294,90.6249,90.6249,12193.0
2022-12-12 14:50:00,95.4,95.49,95.37,95.49,11831.0,90.6344,90.7199,90.6059,90.7199,11831.0
2022-12-12 14:55:00,95.53,95.59,95.51,95.54,14456.0,90.7579,90.8149,90.7389,90.7674,14456.0
2022-12-12 15:00:00,95.55,95.59,95.54,95.59,15021.0,90.7769,90.8149,90.7674,90.8149,15021.0
2022-12-12 15:05:00,95.59,95.73,95.57,95.72,24462.0,90.8149,90.9479,90.7959,90.9384,24462.0
2022-12-12 15:10:00,95.73,95.82,95.73,95.73,17825.0,90.9479,91.0334,90.9479,90.9479,17825.0
2022-12-12 15:15:00,95.74,95.84,95.73,95.83,21780.0,90.9574,91.0525,90.9479,91.0429,21780.0
2022-12-12 15:20:00,95.84,95.99,95.79,95.99,26119.0,91.0525,91.195,91.0049,91.195,26119.0
2022-12-12 15:25:00,95.98,95.99,95.9,95.93,22654.0,91.1855,91.195,91.1095,91.138,22654.0
2022-12-12 15:30:00,95.94,96.12,95.94,96.1,25161.0,91.1475,91.3185,91.1475,91.2995,25161.0
2022-12-12 15:35:00,96.1,96.2,96.09,96.16,32633.0,91.2995,91.3945,91.29,91.3565,32633.0
2022-12-12 15:40:00,96.14,96.15,95.95,95.95,50416.0,91.3375,91.347,91.157,91.157,50416.0
2022-12-12 15:45:00,95.95,95.99,95.83,95.86,72760.0,91.157,91.195,91.0429,91.0715,72760.0
2022-12-12 15:50:00,95.84,95.97,95.82,95.93,69171.0,91.0525,91.176,91.0334,91.138,69171.0
2022-12-12 15:55:00,95.93,96.19,95.92,96.16,112264.0,91.138,91.385,91.1285,91.3565,112264.0
2022-12-13 09:30:00,98.0,98.61,98.0,98.18,106848.0,93.1046,93.6841,93.1046,93.2756,106848.0
2022-12-13 09:35:00,98.1,98.17,97.44,97.56,37712.0,93.1996,93.2661,92.5725,92.6865,37712.0
2022-12-13 09:40:00,97.57,98.09,97.48,98.01,35587.0,92.696,93.1901,92.6105,93.1141,35587.0
2022-12-13 09:45:00,97.97,98.26,97.9,98.06,22100.0,93.076,93.3516,93.0095,93.1616,22100.0
2022-12-13 09:50:00,98.04,98.6,98.02,98.56,21895.0,93.1426,93.6746,93.1236,93.6366,21895.0
2022-12-13 09:55:00,98.59,98.88,98.57,98.68,57259.0,93.6651,93.9406,93.6461,93.7506,57259.0
2022-12-13 10:00:00,98.71,98.86,98.49,98.65,32133.0,93.7791,93.9216,93.5701,93.7221,32133.0
2022-12-13 10:05:00,98.65,98.7,98.4,98.69,32337.0,93.7221,93.7696,93.4846,93.7601,32337.0
2022-12-13 10:10:00,98.66,98.66,98.1,98.11,38407.0,93.7316,93.7316,93.1996,93.2091,38407.0
2022-12-13 10:15:00,98.09,98.09,97.81,98.08,23504.0,93.1901,93.1901,92.924,93.1806,23504.0
2022-12-13 10:20:00,98.09,98.12,97.84,97.88,32843.0,93.1901,93.2186,92.9525,92.9905,32843.0
2022-12-13 10:25:00,97.86,97.93,97.69,97.9,37169.0,92.9715,93.038,92.81,93.0095,37169.0
2022-12-13 10:30:00,97.87,98.21,97.81,98.12,25816.0,92.981,93.3041,92.924,93.2186,25816.0
2022-12-13 10:35:00,98.11,98.12,97.67,97.67,16474.0,93.2091,93.2186,92.791,92.791,16474.0
2022-12-13 10:40:00,97.6,97.88,97.59,97.81,13652.0,92.7245,92.9905,92.715,92.924,13652.0
2022-12-13 10:45:00,97.83,97.97,97.62,97.63,17923.0,92.943,93.076,92.7435,92.753,17923.0
2022-12-13 10:50:00,97.63,97.9,97.61,97.74,50013.0,92.753,93.0095,92.734,92.8575,50013.0
2022-12-13 10:55:00,97.77,97.82,97.64,97.67,23825.0,92.886,92.9335,92.7625,92.791,23825.0
2022-12-13 11:00:00,97.69,97.93,97.69,97.93,17907.0,92.81,93.038,92.81,93.038,17907.0
2022-12-13 11:05:00,97.91,97.99,97.86,97.94,13880.0,93.019,93.0951,92.9715,93.0475,13880.0
2022-12-13 11:10:00,97.92,98.12,97.91,98.12,17112.0,93.0285,93.2186,93.019,93.2186,17112.0
2022-12-13 11:15:00,98.11,98.11,97.88,97.93,25274.0,93.2091,93.2091,92.9905,93.038,25274.0
2022-12-13 11:20:00,97.93,97.98,97.63,97.68,20793.0,93.038,93.0855,92.753,92.8005,20793.0
2022-12-13 11:25:00,97.69,97.92,97.68,97.92,14455.0,92.81,93.0285,92.8005,93.0285,14455.0
2022-12-13 11:30:00,97.92,98.21,97.92,98.19,19749.0,93.0285,93.3041,93.0285,93.2851,19749.0
2022-12-13 11:35:00,98.14,98.17,98.02,98.16,9885.0,93.2376,93.2661,93.1236,93.2566,9885.0
2022-12-13 11:40:00,98.14,98.35,98.11,98.24,24339.0,93.2376,93.4371,93.2091,93.3326,24339.0
2022-12-13 11:45:00,98.23,98.24,97.88,97.97,29528.0,93.3231,93.3326,92.9905,93.076,29528.0
2022-12-13 11:50:00,97.96,97.98,97.77,97.96,32277.0,93.0665,93.0855,92.886,93.0665,32277.0
2022-12-13 11:55:00,97.93,97.93,97.73,97.9,11938.0,93.038,93.038,92.848,93.0095,11938.0
2022-12-13 12:00:00,97.93,98.0,97.85,97.92,15534.0,93.038,93.1046,92.962,93.0285,15534.0
2022-12-13 12:05:00,97.91,98.13,97.9,98.09,25411.0,93.019,93.2281,93.0095,93.1901,25411.0
2022-12-13 12:10:00,98.08,98.08,97.82,97.88,15382.0,93.1806,93.1806,92.9335,92.9905,15382.0
2022-12-13 12:15:00,97.87,97.87,97.6,97.61,15776.0,92.981,92.981,92.7245,92.734,15776.0
2022-12-13 12:20:00,97.64,97.8,97.58,97.63,39105.0,92.7625,92.9145,92.7055,92.753,39105.0
2022-12-13 12:25:00,97.65,97.67,97.5,97.58,30980.0,92.772,92.791,92.6295,92.7055,30980.0
2022-12-13 12:30:00,97.57,97.64,97.46,97.55,28907.0,92.696,92.7625,92.5915,92.677,28907.0
2022-12-13 12:35:00,97.55,97.67,97.49,97.66,12047.0,92.677,92.791,92.62,92.7815,12047.0
2022-12-13 12:40:00,97.68,97.72,97.53,97.65,19452.0,92.8005,92.8385,92.658,92.772,19452.0
2022-12-13 12:45:00,97.65,97.73,97.39,97.44,26165.0,92.772,92.848,92.525,92.5725,26165.0
2022-12-13 12:50:00,97.44,97.5,97.3,97.33,17716.0,92.5725,92.6295,92.4395,92.468,17716.0
2022-12-13 12:55:00,97.39,97.5,97.39,97.5,9248.0,92.525,92.6295,92.525,92.6295,9248.0
2022-12-13 13:00:00,97.52,97.63,97.47,97.63,16455.0,92.6485,92.753,92.601,92.753,16455.0
2022-12-13 13:05:00,97.65,97.71,97.58,97.62,12527.0,92.772,92.829,92.7055,92.7435,12527.0
2022-12-13 13:10:00,97.62,97.78,97.61,97.77,26328.0,92.7435,92.8955,92.734,92.886,26328.0
2022-12-13 13:15:00,97.8,98.05,97.72,98.04,17362.0,92.9145,93.1521,92.8385,93.1426,17362.0
2022-12-13 13:20:00,98.05,98.21,98.02,98.21,25208.0,93.1521,93.3041,93.1236,93.3041,25208.0
2022-12-13 13:25:00,98.2,98.21,98.03,98.03,35040.0,93.2946,93.3041,93.1331,93.1331,35040.0
2022-12-13 13:30:00,98.04,98.23,98.02,98.08,40028.0,93.1426,93.3231,93.1236,93.1806,40028.0
2022-12-13 13:35:00,98.08,98.12,98.0,98.06,19110.0,93.1806,93.2186,93.1046,93.1616,19110.0
2022-12-13 13:40:00,98.04,98.07,97.94,98.07,13451.0,93.1426,93.1711,93.0475,93.1711,13451.0
2022-12-13 13:45:00,98.07,98.07,97.9,97.93,14584.0,93.1711,93.1711,93.0095,93.038,14584.0
2022-12-13 13:50:00,97.93,97.97,97.83,97.84,12067.0,93.038,93.076,92.943,92.9525,12067.0
2022-12-13 13:55:00,97.87,98.11,97.86,98.1,18096.0,92.981,93.2091,92.9715,93.1996,18096.0
2022-12-13 14:00:00,98.11,98.23,98.03,98.19,25014.0,93.2091,93.3231,93.1331,93.2851,25014.0
2022-12-13 14:05:00,98.2,98.22,97.97,98.03,15246.0,93.2946,93.3136,93.076,93.1331,15246.0
2022-12-13 14:10:00,98.02,98.12,97.98,98.05,14064.0,93.1236,93.2186,93.0855,93.1521,14064.0
2022-12-13 14:15:00,98.06,98.14,98.03,98.1,33145.0,93.1616,93.2376,93.1331,93.1996,33145.0
2022-12-13 14:20:00,98.1,98.16,98.04,98.06,26052.0,93.1996,93.2566,93.1426,93.1616,26052.0
2022-12-13 14:25:00,98.06,98.09,97.97,98.05,21723.0,93.1616,93.1901,93.076,93.1521,21723.0
2022-12-13 14:30:00,98.04,98.05,97.92,98.01,14458.0,93.1426,93.1521,93.0285,93.1141,14458.0
2022-12-13 14:35:00,98.03,98.15,98.03,98.13,40116.0,93.1331,93.2471,93.1331,93.2281,40116.0
2022-12-13 14:40:00,98.13,98.37,98.09,98.28,17488.0,93.2281,93.4561,93.1901,93.3706,17488.0
2022-12-13 14:45:00,98.29,98.38,98.28,98.31,50600.0,93.3801,93.4656,93.3706,93.3991,50600.0
2022-12-13 14:50:00,98.3,98.3,97.93,97.94,20922.0,93.3896,93.3896,93.038,93.0475,20922.0
2022-12-13 14:55:00,97.94,98.07,97.9,98.07,19792.0,93.0475,93.1711,93.0095,93.1711,19792.0
2022-12-13 15:00:00,98.05,98.06,97.8,97.82,28174.0,93.1521,93.1616,92.9145,92.9335,28174.0
2022-12-13 15:05:00,97.83,97.91,97.78,97.85,17950.0,92.943,93.019,92.8955,92.962,17950.0
2022-12-13 15:10:00,97.84,97.85,97.75,97.78,38740.0,92.9525,92.962,92.867,92.8955,38740.0
2022-12-13 15:15:00,97.73,97.93,97.72,97.91,30178.0,92.848,93.038,92.8385,93.019,30178.0
2022-12-13 15:20:00,97.91,98.08,97.81,98.06,44354.0,93.019,93.1806,92.924,93.1616,44354.0
2022-12-13 15:25:00,98.07,98.1,97.98,98.08,21150.0,93.1711,93.1996,93.0855,93.1806,21150.0
2022-12-13 15:30:00,98.08,98.35,98.08,98.14,53095.0,93.1806,93.4371,93.1806,93.2376,53095.0
2022-12-13 15:35:00,98.14,98.17,97.92,97.96,41620.0,93.2376,93.2661,93.0285,93.0665,41620.0
2022-12-13 15:40:00,97.97,98.07,97.91,98.05,41676.0,93.076,93.1711,93.019,93.1521,41676.0
2022-12-13 15:45:00,98.06,98.19,98.02,98.02,51854.0,93.1616,93.2851,93.1236,93.1236,51854.0
2022-12-13 15:50:00,98.03,98.2,98.02,98.15,75719.0,93.1331,93.2946,93.1236,93.2471,75719.0
2022-12-13 15:55:00,98.16,98.16,98.0,98.12,143878.0,93.2566,93.2566,93.1046,93.2186,143878.0
2022-12-14 09:30:00,98.45,98.64,98.12,98.35,115467.0,93.5321,93.7126,93.2186,93.4371,115467.0
2022-12-14 09:35:00,98.33,98.63,98.24,98.28,21704.0,93.4181,93.7031,93.3326,93.3706,21704.0
2022-12-14 09:40:00,98.3,98.37,98.14,98.35,13376.0,93.3896,93.4561,93.2376,93.4371,13376.0
2022-12-14 09:45:00,98.32,98.6,98.32,98.6,11377.0,93.4086,93.6746,93.4086,93.6746,11377.0
2022-12-14 09:50:00,98.65,98.87,98.62,98.75,18503.0,93.7221,93.9311,93.6936,93.8171,18503.0
2022-12-14 09:55:00,98.71,98.79,98.64,98.68,17334.0,93.7791,93.8551,93.7126,93.7506,17334.0
2022-12-14 10:00:00,98.71,98.82,98.63,98.79,20071.0,93.7791,93.8836,93.7031,93.8551,20071.0
2022-12-14 10:05:00,98.78,98.79,98.62,98.62,17030.0,93.8456,93.8551,93.6936,93.6936,17030.0
2022-12-14 10:10:00,98.65,98.69,98.51,98.53,21902.0,93.7221,93.7601,93.5891,93.6081,21902.0
2022-12-14 10:15:00,98.51,98.57,98.4,98.52,9758.0,93.5891,93.6461,93.4846,93.5986,9758.0
2022-12-14 10:20:00,98.5,98.59,98.41,98.51,22854.0,93.5796,93.6651,93.4941,93.5891,22854.0
2022-12-14 10:25:00,98.58,98.67,98.56,98.64,7803.0,93.6556,93.7411,93.6366,93.7126,7803.0
2022-12-14 10:30:00,98.64,98.76,98.52,98.76,14672.0,93.7126,93.8266,93.5986,93.8266,14672.0
2022-12-14 10:35:00,98.75,98.79,98.7,98.73,20452.0,93.8171,93.8551,93.7696,93.7981,20452.0
2022-12-14 10:40:00,98.74,98.9,98.73,98.9,14274.0,93.8076,93.9596,93.7981,93.9596,14274.0
2022-12-14 10:45:00,98.91,99.09,98.87,99.04,34328.0,93.9691,94.1401,93.9311,94.0926,34328.0
2022-12-14 10:50:00,99.03,99.03,98.8,98.83,15151.0,94.0831,94.0831,93.8646,93.8931,15151.0
2022-12-14 10:55:00,98.84,98.86,98.74,98.82,15406.0,93.9026,93.9216,93.8076,93.8836,15406.0
2022-12-14 11:00:00,98.82,98.97,98.81,98.91,12603.0,93.8836,94.0261,93.8741,93.9691,12603.0
2022-12-14 11:05:00,98.88,98.88,98.77,98.78,9827.0,93.9406,93.9406,93.8361,93.8456,9827.0
2022-12-14 11:10:00,98.8,98.9,98.78,98.85,8987.0,93.8646,93.9596,93.8456,93.9121,8987.0
2022-12-14 11:15:00,98.84,98.84,98.71,98.78,13566.0,93.9026,93.9026,93.7791,93.8456,13566.0
2022-12-14 11:20:00,98.76,98.78,98.6,98.64,20287.0,93.8266,93.8456,93.6746,93.7126,20287.0
2022-12-14 11:25:00,98.65,98.83,98.64,98.83,10002.0,93.7221,93.8931,93.7126,93.8931,10002.0
2022-12-14 11:30:00,98.82,98.87,98.8,98.81,9491.0,93.8836,93.9311,93.8646,93.8741,9491.0
2022-12-14 11:35:00,98.8,98.8,98.73,98.77,12972.0,93.8646,93.8646,93.7981,93.8361,12972.0
2022-12-14 11:40:00,98.75,98.82,98.74,98.78,7123.0,93.8171,93.8836,93.8076,93.8456,7123.0
2022-12-14 11:45:00,98.77,98.78,98.69,98.7,7909.0,93.8361,93.8456,93.7601,93.7696,7909.0
2022-12-14 11:50:00,98.7,98.75,98.57,98.62,10081.0,93.7696,93.8171,93.6461,93.6936,10081.0
2022-12-14 11:55:00,98.62,98.65,98.6,98.63,14790.0,93.6936,93.7221,93.6746,93.7031,14790.0
2022-12-14 12:00:00,98.63,98.68,98.61,98.66,15792.0,93.7031,93.7506,93.6841,93.7316,15792.0
2022-12-14 12:05:00,98.66,98.71,98.59,98.59,14706.0,93.7316,93.7791,93.6651,93.6651,14706.0
2022-12-14 12:10:00,98.59,98.61,98.49,98.55,14619.0,93.6651,93.6841,93.5701,93.6271,14619.0
2022-12-14 12:15:00,98.55,98.59,98.48,98.58,18349.0,93.6271,93.6651,93.5606,93.6556,18349.0
2022-12-14 12:20:00,98.59,98.69,98.56,98.66,23697.0,93.6651,93.7601,93.6366,93.7316,23697.0
2022-12-14 12:25:00,98.67,98.72,98.64,98.72,8336.0,93.7411,93.7886,93.7126,93.7886,8336.0
2022-12-14 12:30:00,98.71,98.73,98.62,98.65,10831.0,93.7791,93.7981,93.6936,93.7221,10831.0
2022-12-14 12:35:00,98.66,98.81,98.65,98.81,9433.0,93.7316,93.8741,93.7221,93.8741,9433.0
2022-12-14 12:40:00,98.8,98.85,98.77,98.79,12473.0,93.8646,93.9121,93.8361,93.8551,12473.0
2022-12-14 12:45:00,98.79,98.8,98.74,98.76,13725.0,93.8551,93.8646,93.8076,93.8266,13725.0
2022-12-14 12:50:00,98.75,98.76,98.68,98.68,7316.0,93.8171,93.8266,93.7506,93.7506,7316.0
2022-12-14 12:55:00,98.68,98.73,98.61,98.61,19528.0,93.7506,93.7981,93.6841,93.6841,19528.0
2022-12-14 13:00:00,98.62,98.7,98.62,98.68,9271.0,93.6936,93.7696,93.6936,93.7506,9271.0
2022-12-14 13:05:00,98.71,98.79,98.71,98.72,9443.0,93.7791,93.8551,93.7791,93.7886,9443.0
2022-12-14 13:10:00,98.72,98.81,98.71,98.72,12884.0,93.7886,93.8741,93.7791,93.7886,12884.0
2022-12-14 13:15:00,98.73,98.77,98.66,98.68,9341.0,93.7981,93.8361,93.7316,93.7506,9341.0
2022-12-14 13:20:00,98.68,98.83,98.68,98.82,8136.0,93.7506,93.8931,93.7506,93.8836,8136.0
2022-12-14 13:25:00,98.81,98.87,98.79,98.83,13931.0,93.8741,93.9311,93.8551,93.8931,13931.0
2022-12-14 13:30:00,98.84,99.0,98.84,98.86,15186.0,93.9026,94.0546,93.9026,93.9216,15186.0
2022-12-14 13:35:00,98.87,98.89,98.79,98.83,23477.0,93.9311,93.9501,93.8551,93.8931,23477.0
2022-12-14 13:40:00,98.83,98.87,98.76,98.8,18500.0,93.8931,93.9311,93.8266,93.8646,18500.0
2022-12-14 13:45:00,98.8,98.86,98.76,98.8,20126.0,93.8646,93.9216,93.8266,93.8646,20126.0
2022-12-14 13:50:00,98.8,98.84,98.72,98.84,16423.0,93.8646,93.9026,93.7886,93.9026,16423.0
2022-12-14 13:55:00,98.83,98.99,98.83,98.86,13745.0,93.8931,94.0451,93.8931,93.9216,13745.0
2022-12-14 14:00:00,98.9,98.9,97.96,98.31,37689.0,93.9596,93.9596,93.0665,93.3991,37689.0
2022-12-14 14:05:00,98.26,98.27,97.61,97.72,26519.0,93.3516,93.3611,92.734,92.8385,26519.0
2022-12-14 14:10:00,97.79,98.03,97.68,97.84,50077.0,92.905,93.1331,92.8005,92.9525,50077.0
2022-12-14 14:15:00,97.81,97.98,97.74,97.91,25012.0,92.924,93.0855,92.8575,93.019,25012.0
2022-12-14 14:20:00,97.89,97.96,97.8,97.92,17815.0,93.0,93.0665,92.9145,93.0285,17815.0
2022-12-14 14:25:00,97.91,98.17,97.81,98.04,178221.0,93.019,93.2661,92.924,93.1426,178221.0
2022-12-14 14:30:00,98.02,98.16,97.4,97.46,118593.0,93.1236,93.2566,92.5345,92.5915,118593.0
2022-12-14 14:35:00,97.44,97.82,97.44,97.65,119293.0,92.5725,92.9335,92.5725,92.772,119293.0
2022-12-14 14:40:00,97.7,98.12,97.51,97.81,95286.0,92.8195,93.2186,92.639,92.924,95286.0
2022-12-14 14:45:00,97.9,97.91,97.36,97.68,47982.0,93.0095,93.019,92.4965,92.8005,47982.0
2022-12-14 14:50:00,97.71,97.81,97.38,97.68,23581.0,92.829,92.924,92.5155,92.8005,23581.0
2022-12-14 14:55:00,97.67,97.75,97.5,97.64,26612.0,92.791,92.867,92.6295,92.7625,26612.0
2022-12-14 15:00:00,97.61,97.99,97.47,97.93,70111.0,92.734,93.0951,92.601,93.038,70111.0
2022-12-14 15:05:00,97.93,98.06,97.75,97.88,73604.0,93.038,93.1616,92.867,92.9905,73604.0
2022-12-14 15:10:00,97.88,98.47,97.86,98.21,72416.0,92.9905,93.5511,92.9715,93.3041,72416.0
2022-12-14 15:15:00,98.23,98.23,97.84,98.09,47086.0,93.3231,93.3231,92.9525,93.1901,47086.0
2022-12-14 15:20:00,98.1,98.24,97.95,98.09,37478.0,93.1996,93.3326,93.057,93.1901,37478.0
2022-12-14 15:25:00,98.07,98.13,97.64,97.65,50702.0,93.1711,93.2281,92.7625,92.772,50702.0
2022-12-14 15:30:00,97.61,97.76,97.49,97.69,67941.0,92.734,92.8765,92.62,92.81,67941.0
2022-12-14 15:35:00,97.7,97.84,97.53,97.71,50962.0,92.8195,92.9525,92.658,92.829,50962.0
2022-12-14 15:40:00,97.71,97.9,97.63,97.88,49904.0,92.829,93.0095,92.753,92.9905,49904.0
2022-12-14 15:45:00,97.88,97.94,97.72,97.79,46909.0,92.9905,93.0475,92.8385,92.905,46909.0
2022-12-14 15:50:00,97.8,98.12,97.76,97.94,111766.0,92.9145,93.2186,92.8765,93.0475,111766.0
2022-12-14 15:55:00,97.93,97.93,97.7,97.7,195405.0,93.038,93.038,92.8195,92.8195,195405.0
2022-12-15 09:30:00,96.15,96.77,96.12,96.28,97255.0,91.347,91.936,91.3185,91.4705,97255.0
2022-12-15 09:35:00,96.31,96.92,96.31,96.86,34632.0,91.499,92.0785,91.499,92.0215,34632.0
2022-12-15 09:40:00,96.78,96.78,96.24,96.48,23402.0,91.9455,91.9455,91.4325,91.6605,23402.0
2022-12-15 09:45:00,96.51,96.66,96.5,96.59,18764.0,91.689,91.8315,91.6795,91.765,18764.0
2022-12-15 09:50:00,96.6,96.71,96.45,96.45,23672.0,91.7745,91.879,91.632,91.632,23672.0
2022-12-15 09:55:00,96.47,96.49,95.96,96.07,27405.0,91.651,91.67,91.1665,91.271,27405.0
2022-12-15 10:00:00,96.04,96.1,95.62,95.63,25494.0,91.2425,91.2995,90.8434,90.8529,25494.0
2022-12-15 10:05:00,95.66,95.81,95.56,95.59,22061.0,90.8814,91.0239,90.7864,90.8149,22061.0
2022-12-15 10:10:00,95.56,95.84,95.52,95.82,25483.0,90.7864,91.0525,90.7484,91.0334,25483.0
2022-12-15 10:15:00,95.82,95.87,95.68,95.87,20030.0,91.0334,91.081,90.9004,91.081,20030.0
2022-12-15 10:20:00,95.86,95.9,95.67,95.77,17070.0,91.0715,91.1095,90.8909,90.9859,17070.0
2022-12-15 10:25:00,95.76,95.78,95.63,95.75,17553.0,90.9764,90.9954,90.8529,90.9669,17553.0
2022-12-15 10:30:00,95.74,95.82,95.57,95.8,17906.0,90.9574,91.0334,90.7959,91.0144,17906.0
2022-12-15 10:35:00,95.85,95.94,95.75,95.93,25144.0,91.062,91.1475,90.9669,91.138,25144.0
2022-12-15 10:40:00,95.93,95.93,95.82,95.82,16470.0,91.138,91.138,91.0334,91.0334,16470.0
2022-12-15 10:45:00,95.81,95.81,95.5,95.51,18625.0,91.0239,91.0239,90.7294,90.7389,18625.0
2022-12-15 10:50:00,95.5,95.75,95.46,95.75,134199.0,90.7294,90.9669,90.6914,90.9669,134199.0
2022-12-15 10:55:00,95.75,95.78,95.53,95.68,88019.0,90.9669,90.9954,90.7579,90.9004,88019.0
2022-12-15 11:00:00,95.67,95.86,95.66,95.8,58702.0,90.8909,91.0715,90.8814,91.0144,58702.0
2022-12-15 11:05:00,95.78,95.8,95.57,95.68,41181.0,90.9954,91.0144,90.7959,90.9004,41181.0
2022-12-15 11:10:00,95.71,95.71,95.36,95.43,31396.0,90.9289,90.9289,90.5964,90.6629,31396.0
2022-12-15 11:15:00,95.45,95.52,95.31,95.49,35746.0,90.6819,90.7484,90.5489,90.7199,35746.0
2022-12-15 11:20:00,95.47,95.63,95.34,95.37,33618.0,90.7009,90.8529,90.5774,90.6059,33618.0
2022-12-15 11:25:00,95.35,95.36,95.25,95.28,24547.0,90.5869,90.5964,90.4919,90.5204,24547.0
2022-12-15 11:30:00,95.29,95.29,95.05,95.2,26063.0,90.5299,90.5299,90.3019,90.4444,26063.0
2022-12-15 11:35:00,95.22,95.32,95.19,95.22,15597.0,90.4634,90.5584,90.4349,90.4634,15597.0
2022-12-15 11:40:00,95.22,95.25,95.04,95.06,22423.0,90.4634,90.4919,90.2924,90.3114,22423.0
2022-12-15 11:45:00,95.07,95.14,94.87,94.87,31375.0,90.3209,90.3874,90.1309,90.1309,31375.0
2022-12-15 11:50:00,94.86,95.2,94.83,95.18,39223.0,90.1214,90.4444,90.0929,90.4254,39223.0
2022-12-15 11:55:00,95.17,95.28,95.15,95.23,16915.0,90.4159,90.5204,90.3969,90.4729,16915.0
2022-12-15 12:00:00,95.24,95.34,95.21,95.23,13523.0,90.4824,90.5774,90.4539,90.4729,13523.0
2022-12-15 12:05:00,95.25,95.41,95.25,95.37,16784.0,90.4919,90.6439,90.4919,90.6059,16784.0
2022-12-15 12:10:00,95.39,95.39,95.2,95.33,39420.0,90.6249,90.6249,90.4444,90.5679,39420.0
2022-12-15 12:15:00,95.34,95.5,95.25,95.41,38149.0,90.5774,90.7294,90.4919,90.6439,38149.0
2022-12-15 12:20:00,95.43,95.43,95.26,95.31,38365.0,90.6629,90.6629,90.5014,90.5489,38365.0
2022-12-15 12:25:00,95.31,95.37,95.27,95.37,27827.0,90.5489,90.6059,90.5109,90.6059,27827.0
2022-12-15 12:30:00,95.38,95.53,95.36,95.52,31429.0,90.6154,90.7579,90.5964,90.7484,31429.0
2022-12-15 12:35:00,95.52,95.58,95.45,95.56,31193.0,90.7484,90.8054,90.6819,90.7864,31193.0
2022-12-15 12:40:00,95.56,95.62,95.35,95.35,39851.0,90.7864,90.8434,90.5869,90.5869,39851.0
2022-12-15 12:45:00,95.37,95.43,95.29,95.43,18566.0,90.6059,90.6629,90.5299,90.6629,18566.0
2022-12-15 12:50:00,95.43,95.53,95.4,95.42,15474.0,90.6629,90.7579,90.6344,90.6534,15474.0
2022-12-15 12:55:00,95.4,95.41,95.29,95.37,18110.0,90.6344,90.6439,90.5299,90.6059,18110.0
2022-12-15 13:00:00,95.37,95.37,95.23,95.26,38922.0,90.6059,90.6059,90.4729,90.5014,38922.0
2022-12-15 13:05:00,95.26,95.26,95.07,95.12,20762.0,90.5014,90.5014,90.3209,90.3684,20762.0
2022-12-15 13:10:00,95.12,95.26,95.11,95.15,23521.0,90.3684,90.5014,90.3589,90.3969,23521.0
2022-12-15 13:15:00,95.14,95.16,95.05,95.08,28090.0,90.3874,90.4064,90.3019,90.3304,28090.0
2022-12-15 13:20:00,95.08,95.24,95.04,95.14,72883.0,90.3304,90.4824,90.2924,90.3874,72883.0
2022-12-15 13:25:00,95.14,95.21,95.05,95.19,15363.0,90.3874,90.4539,90.3019,90.4349,15363.0
2022-12-15 13:30:00,95.17,95.21,95.11,95.2,19730.0,90.4159,90.4539,90.3589,90.4444,19730.0
2022-12-15 13:35:00,95.2,95.25,95.13,95.22,22450.0,90.4444,90.4919,90.3779,90.4634,22450.0
2022-12-15 13:40:00,95.22,95.22,95.03,95.07,14997.0,90.4634,90.4634,90.2829,90.3209,14997.0
2022-12-15 13:45:00,95.08,95.11,95.0,95.0,21548.0,90.3304,90.3589,90.2544,90.2544,21548.0
2022-12-15 13:50:00,95.0,95.02,94.93,95.01,53821.0,90.2544,90.2734,90.1879,90.2639,53821.0
2022-12-15 13:55:00,95.01,95.1,95.0,95.1,41451.0,90.2639,90.3494,90.2544,90.3494,41451.0
2022-12-15 14:00:00,95.09,95.13,95.0,95.01,27950.0,90.3399,90.3779,90.2544,90.2639,27950.0
2022-12-15 14:05:00,94.99,95.01,94.81,94.82,22933.0,90.2449,90.2639,90.0739,90.0834,22933.0
2022-12-15 14:10:00,94.81,94.89,94.78,94.79,21995.0,90.0739,90.1499,90.0454,90.0549,21995.0
2022-12-15 14:15:00,94.78,94.82,94.73,94.8,27440.0,90.0454,90.0834,89.9979,90.0644,27440.0
2022-12-15 14:20:00,94.8,94.83,94.74,94.75,21238.0,90.0644,90.0929,90.0074,90.0169,21238.0
2022-12-15 14:25:00,94.74,94.82,94.73,94.8,30005.0,90.0074,90.0834,89.9979,90.0644,30005.0
2022-12-15 14:30:00,94.79,94.96,94.78,94.95,36673.0,90.0549,90.2164,90.0454,90.2069,36673.0
2022-12-15 14:35:00,94.95,95.12,94.85,95.08,21399.0,90.2069,90.3684,90.1119,90.3304,21399.0
2022-12-15 14:40:00,95.06,95.2,95.05,95.2,18193.0,90.3114,90.4444,90.3019,90.4444,18193.0
2022-12-15 14:45:00,95.22,95.24,95.08,95.19,19666.0,90.4634,90.4824,90.3304,90.4349,19666.0
2022-12-15 14:50:00,95.19,95.22,95.1,95.22,13797.0,90.4349,90.4634,90.3494,90.4634,13797.0
2022-12-15 14:55:00,95.21,95.38,95.17,95.38,22666.0,90.4539,90.6154,90.4159,90.6154,22666.0
2022-12-15 15:00:00,95.4,95.51,95.37,95.46,26316.0,90.6344,90.7389,90.6059,90.6914,26316.0
2022-12-15 15:05:00,95.48,95.57,95.45,95.56,19706.0,90.7104,90.7959,90.6819,90.7864,19706.0
2022-12-15 15:10:00,95.56,95.56,95.31,95.32,31112.0,90.7864,90.7864,90.5489,90.5584,31112.0
2022-12-15 15:15:00,95.29,95.36,95.23,95.25,31519.0,90.5299,90.5964,90.4729,90.4919,31519.0
2022-12-15 15:20:00,95.25,95.38,95.21,95.37,26254.0,90.4919,90.6154,90.4539,90.6059,26254.0
2022-12-15 15:25:00,95.36,95.54,95.35,95.52,44430.0,90.5964,90.7674,90.5869,90.7484,44430.0
2022-12-15 15:30:00,95.53,95.6,95.47,95.54,40561.0,90.7579,90.8244,90.7009,90.7674,40561.0
2022-12-15 15:35:00,95.55,95.61,95.33,95.39,125491.0,90.7769,90.8339,90.5679,90.6249,125491.0
2022-12-15 15:40:00,95.39,95.45,95.22,95.23,91534.0,90.6249,90.6819,90.4634,90.4729,91534.0
2022-12-15 15:45:00,95.22,95.25,95.05,95.06,60851.0,90.4634,90.4919,90.3019,90.3114,60851.0
2022-12-15 15:50:00,95.06,95.28,95.04,95.16,69882.0,90.3114,90.5204,90.2924,90.4064,69882.0
2022-12-15 15:55:00,95.16,95.29,95.04,95.27,209367.0,90.4064,90.5299,90.2924,90.5109,209367.0
2022-12-16 09:30:00,94.37,95.08,94.27,95.08,488692.0,89.6559,90.3304,89.5609,90.3304,488692.0
2022-12-16 09:35:00,95.13,95.19,94.52,94.56,37183.0,90.3779,90.4349,89.7984,89.8364,37183.0
2022-12-16 09:40:00,94.58,94.62,94.3,94.39,33884.0,89.8554,89.8934,89.5894,89.6749,33884.0
2022-12-16 09:45:00,94.52,94.81,94.35,94.8,25415.0,89.7984,90.0739,89.6369,90.0644,25415.0
2022-12-16 09:50:00,94.81,94.83,94.6,94.73,36362.0,90.0739,90.0929,89.8744,89.9979,36362.0
2022-12-16 09:55:00,94.73,95.09,94.69,94.98,29726.0,89.9979,90.3399,89.9599,90.2354,29726.0
2022-12-16 10:00:00,95.01,95.07,94.75,94.8,18753.0,90.2639,90.3209,90.0169,90.0644,18753.0
2022-12-16 10:05:00,94.8,94.92,94.53,94.56,15761.0,90.0644,90.1784,89.8079,89.8364,15761.0
2022-12-16 10:10:00,94.53,94.59,94.42,94.43,19272.0,89.8079,89.8649,89.7034,89.7129,19272.0
2022-12-16 10:15:00,94.4,94.51,94.28,94.49,19972.0,89.6844,89.7889,89.5704,89.7699,19972.0
2022-12-16 10:20:00,94.51,94.51,94.33,94.33,19164.0,89.7889,89.7889,89.6179,89.6179,19164.0
2022-12-16 10:25:00,94.28,94.36,94.19,94.21,34228.0,89.5704,89.6464,89.4849,89.5039,34228.0
2022-12-16 10:30:00,94.19,94.28,94.1,94.15,21377.0,89.4849,89.5704,89.3994,89.4469,21377.0
2022-12-16 10:35:00,94.17,94.44,94.17,94.44,18315.0,89.4659,89.7224,89.4659,89.7224,18315.0
2022-12-16 10:40:00,94.43,94.63,94.36,94.61,21426.0,89.7129,89.9029,89.6464,89.8839,21426.0
2022-12-16 10:45:00,94.59,94.62,94.46,94.49,18592.0,89.8649,89.8934,89.7414,89.7699,18592.0
2022-12-16 10:50:00,94.49,94.51,94.39,94.51,14447.0,89.7699,89.7889,89.6749,89.7889,14447.0
2022-12-16 10:55:00,94.51,94.57,94.43,94.52,22659.0,89.7889,89.8459,89.7129,89.7984,22659.0
2022-12-16 11:00:00,94.54,94.59,94.45,94.49,16406.0,89.8174,89.8649,89.7319,89.7699,16406.0
2022-12-16 11:05:00,94.49,94.63,94.46,94.56,18666.0,89.7699,89.9029,89.7414,89.8364,18666.0
2022-12-16 11:10:00,94.55,94.66,94.35,94.63,18490.0,89.8269,89.9314,89.6369,89.9029,18490.0
2022-12-16 11:15:00,94.6,94.67,94.55,94.6,11720.0,89.8744,89.9409,89.8269,89.8744,11720.0
2022-12-16 11:20:00,94.61,94.68,94.55,94.58,14078.0,89.8839,89.9504,89.8269,89.8554,14078.0
2022-12-16 11:25:00,94.58,94.62,94.52,94.55,14721.0,89.8554,89.8934,89.7984,89.8269,14721.0
2022-12-16 11:30:00,94.57,94.67,94.57,94.66,19786.0,89.8459,89.9409,89.8459,89.9314,19786.0
2022-12-16 11:35:00,94.66,94.68,94.58,94.59,17262.0,89.9314,89.9504,89.8554,89.8649,17262.0
2022-12-16 11:40:00,94.6,94.62,94.33,94.39,12719.0,89.8744,89.8934,89.6179,89.6749,12719.0
2022-12-16 11:45:00,94.4,94.44,94.23,94.24,16443.0,89.6844,89.7224,89.5229,89.5324,16443.0
2022-12-16 11:50:00,94.26,94.28,94.18,94.27,23023.0,89.5514,89.5704,89.4754,89.5609,23023.0
2022-12-16 11:55:00,94.27,94.33,94.18,94.19,15381.0,89.5609,89.6179,89.4754,89.4849,15381.0
2022-12-16 12:00:00,94.18,94.31,94.15,94.25,14264.0,89.4754,89.5989,89.4469,89.5419,14264.0
2022-12-16 12:05:00,94.25,94.26,94.13,94.15,15958.0,89.5419,89.5514,89.4279,89.4469,15958.0
2022-12-16 12:10:00,94.11,94.19,94.08,94.12,14058.0,89.4089,89.4849,89.3804,89.4184,14058.0
2022-12-16 12:15:00,94.13,94.32,94.08,94.32,16186.0,89.4279,89.6084,89.3804,89.6084,16186.0
2022-12-16 12:20:00,94.35,94.36,94.15,94.22,13387.0,89.6369,89.6464,89.4469,89.5134,13387.0
2022-12-16 12:25:00,94.2,94.32,94.16,94.31,16689.0,89.4944,89.6084,89.4564,89.5989,16689.0
2022-12-16 12:30:00,94.3,94.36,94.26,94.35,19105.0,89.5894,89.6464,89.5514,89.6369,19105.0
2022-12-16 12:35:00,94.35,94.46,94.29,94.43,18449.0,89.6369,89.7414,89.5799,89.7129,18449.0
2022-12-16 12:40:00,94.42,94.47,94.29,94.29,15785.0,89.7034,89.7509,89.5799,89.5799,15785.0
2022-12-16 12:45:00,94.28,94.33,94.22,94.28,18975.0,89.5704,89.6179,89.5134,89.5704,18975.0
2022-12-16 12:50:00,94.28,94.31,94.17,94.17,13622.0,89.5704,89.5989,89.4659,89.4659,13622.0
2022-12-16 12:55:00,94.18,94.21,94.07,94.09,12502.0,89.4754,89.5039,89.3709,89.3899,12502.0
2022-12-16 13:00:00,94.09,94.16,94.06,94.12,15772.0,89.3899,89.4564,89.3614,89.4184,15772.0
2022-12-16 13:05:00,94.11,94.26,94.07,94.25,14578.0,89.4089,89.5514,89.3709,89.5419,14578.0
2022-12-16 13:10:00,94.26,94.32,94.13,94.15,19259.0,89.5514,89.6084,89.4279,89.4469,19259.0
2022-12-16 13:15:00,94.14,94.17,94.02,94.03,16137.0,89.4374,89.4659,89.3234,89.3329,16137.0
2022-12-16 13:20:00,94.04,94.04,93.96,93.97,19284.0,89.3424,89.3424,89.2664,89.2759,19284.0
2022-12-16 13:25:00,93.95,93.97,93.9,93.91,15424.0,89.2569,89.2759,89.2094,89.2189,15424.0
2022-12-16 13:30:00,93.9,94.1,93.89,94.1,14198.0,89.2094,89.3994,89.1999,89.3994,14198.0
2022-12-16 13:35:00,94.09,94.11,94.04,94.06,25238.0,89.3899,89.4089,89.3424,89.3614,25238.0
2022-12-16 13:40:00,94.06,94.12,94.0,94.11,16756.0,89.3614,89.4184,89.3044,89.4089,16756.0
2022-12-16 13:45:00,94.12,94.3,94.12,94.26,18078.0,89.4184,89.5894,89.4184,89.5514,18078.0
2022-12-16 13:50:00,94.26,94.35,94.22,94.33,17444.0,89.5514,89.6369,89.5134,89.6179,17444.0
2022-12-16 13:55:00,94.35,94.45,94.34,94.37,16901.0,89.6369,89.7319,89.6274,89.6559,16901.0
2022-12-16 14:00:00,94.38,94.39,94.31,94.32,12710.0,89.6654,89.6749,89.5989,89.6084,12710.0
2022-12-16 14:05:00,94.31,94.47,94.31,94.45,17036.0,89.5989,89.7509,89.5989,89.7319,17036.0
2022-12-16 14:10:00,94.45,94.64,94.45,94.64,18624.0,89.7319,89.9124,89.7319,89.9124,18624.0
2022-12-16 14:15:00,94.64,94.7,94.6,94.61,18910.0,89.9124,89.9694,89.8744,89.8839,18910.0
2022-12-16 14:20:00,94.6,94.63,94.32,94.43,22507.0,89.8744,89.9029,89.6084,89.7129,22507.0
2022-12-16 14:25:00,94.42,94.5,94.4,94.45,20800.0,89.7034,89.7794,89.6844,89.7319,20800.0
2022-12-16 14:30:00,94.46,94.47,94.29,94.3,14666.0,89.7414,89.7509,89.5799,89.5894,14666.0
2022-12-16 14:35:00,94.3,94.41,94.26,94.38,18849.0,89.5894,89.6939,89.5514,89.6654,18849.0
2022-12-16 14:40:00,94.36,94.46,94.35,94.39,19401.0,89.6464,89.7414,89.6369,89.6749,19401.0
2022-12-16 14:45:00,94.4,94.6,94.4,94.6,24619.0,89.6844,89.8744,89.6844,89.8744,24619.0
2022-12-16 14:50:00,94.59,94.72,94.59,94.7,24127.0,89.8649,89.9884,89.8649,89.9694,24127.0
2022-12-16 14:55:00,94.7,94.87,94.63,94.8,22054.0,89.9694,90.1309,89.9029,90.0644,22054.0
2022-12-16 15:00:00,94.79,94.89,94.78,94.83,23472.0,90.0549,90.1499,90.0454,90.0929,23472.0
2022-12-16 15:05:00,94.81,94.81,94.66,94.67,17490.0,90.0739,90.0739,89.9314,89.9409,17490.0
2022-12-16 15:10:00,94.67,95.02,94.65,95.01,24034.0,89.9409,90.2734,89.9219,90.2639,24034.0
2022-12-16 15:15:00,95.01,95.13,95.01,95.04,30477.0,90.2639,90.3779,90.2639,90.2924,30477.0
2022-12-16 15:20:00,95.02,95.19,95.0,95.13,37207.0,90.2734,90.4349,90.2544,90.3779,37207.0
2022-12-16 15:25:00,95.13,95.16,94.97,95.09,33816.0,90.3779,90.4064,90.2259,90.3399,33816.0
2022-12-16 15:30:00,95.09,95.26,95.09,95.18,37008.0,90.3399,90.5014,90.3399,90.4254,37008.0
2022-12-16 15:35:00,95.18,95.27,95.08,95.2,39404.0,90.4254,90.5109,90.3304,90.4444,39404.0
2022-12-16 15:40:00,95.2,95.35,95.13,95.23,56418.0,90.4444,90.5869,90.3779,90.4729,56418.0
2022-12-16 15:45:00,95.21,95.36,95.2,95.21,75114.0,90.4539,90.5964,90.4444,90.4539,75114.0
2022-12-16 15:50:00,95.2,95.43,95.06,95.16,122578.0,90.4444,90.6629,90.3114,90.4064,122578.0
2022-12-16 15:55:00,95.17,95.26,94.94,94.98,273784.0,90.4159,90.5014,90.1974,90.2354,273784.0
2022-12-19 09:30:00,94.98,95.37,94.86,95.31,97131.0,90.2354,90.6059,90.1214,90.5489,97131.0
2022-12-19 09:35:00,95.27,95.77,95.27,95.64,36730.0,90.5109,90.9859,90.5109,90.8624,36730.0
2022-12-19 09:40:00,95.63,95.67,95.29,95.54,25683.0,90.8529,90.8909,90.5299,90.7674,25683.0
2022-12-19 09:45:00,95.58,95.67,95.27,95.37,31915.0,90.8054,90.8909,90.5109,90.6059,31915.0
2022-12-19 09:50:00,95.39,95.58,95.39,95.48,22404.0,90.6249,90.8054,90.6249,90.7104,22404.0
2022-12-19 09:55:00,95.49,95.59,95.35,95.54,26631.0,90.7199,90.8149,90.5869,90.7674,26631.0
2022-12-19 10:00:00,95.61,95.61,95.2,95.2,25065.0,90.8339,90.8339,90.4444,90.4444,25065.0
2022-12-19 10:05:00,95.2,95.36,95.18,95.3,23245.0,90.4444,90.5964,90.4254,90.5394,23245.0
2022-12-19 10:10:00,95.31,95.48,95.28,95.47,25103.0,90.5489,90.7104,90.5204,90.7009,25103.0
2022-12-19 10:15:00,95.47,95.51,95.38,95.43,30429.0,90.7009,90.7389,90.6154,90.6629,30429.0
2022-12-19 10:20:00,95.44,95.73,95.41,95.7,87132.0,90.6724,90.9479,90.6439,90.9194,87132.0
2022-12-19 10:25:00,95.71,95.81,95.68,95.78,16722.0,90.9289,91.0239,90.9004,90.9954,16722.0
2022-12-19 10:30:00,95.76,95.85,95.7,95.73,17379.0,90.9764,91.062,90.9194,90.9479,17379.0
2022-12-19 10:35:00,95.75,95.82,95.62,95.62,17961.0,90.9669,91.0334,90.8434,90.8434,17961.0
2022-12-19 10:40:00,95.64,95.72,95.55,95.72,20423.0,90.8624,90.9384,90.7769,90.9384,20423.0
2022-12-19 10:45:00,95.72,95.78,95.7,95.74,28029.0,90.9384,90.9954,90.9194,90.9574,28029.0
2022-12-19 10:50:00,95.74,95.74,95.48,95.51,15669.0,90.9574,90.9574,90.7104,90.7389,15669.0
2022-12-19 10:55:00,95.47,95.69,95.47,95.6,31198.0,90.7009,90.9099,90.7009,90.8244,31198.0
2022-12-19 11:00:00,95.62,95.62,95.5,95.56,11351.0,90.8434,90.8434,90.7294,90.7864,11351.0
2022-12-19 11:05:00,95.57,95.7,95.56,95.69,24106.0,90.7959,90.9194,90.7864,90.9099,24106.0
2022-12-19 11:10:00,95.68,95.7,95.61,95.63,20656.0,90.9004,90.9194,90.8339,90.8529,20656.0
2022-12-19 11:15:00,95.64,95.84,95.64,95.83,14835.0,90.8624,91.0525,90.8624,91.0429,14835.0
2022-12-19 11:20:00,95.85,95.91,95.79,95.91,18883.0,91.062,91.119,91.0049,91.119,18883.0
2022-12-19 11:25:00,95.92,95.93,95.77,95.88,17022.0,91.1285,91.138,90.9859,91.0905,17022.0
2022-12-19 11:30:00,95.86,95.87,95.67,95.76,31010.0,91.0715,91.081,90.8909,90.9764,31010.0
2022-12-19 11:35:00,95.74,95.76,95.7,95.73,13714.0,90.9574,90.9764,90.9194,90.9479,13714.0
2022-12-19 11:40:00,95.7,95.71,95.56,95.63,15700.0,90.9194,90.9289,90.7864,90.8529,15700.0
2022-12-19 11:45:00,95.62,95.71,95.61,95.71,10821.0,90.8434,90.9289,90.8339,90.9289,10821.0
2022-12-19 11:50:00,95.7,95.72,95.65,95.66,65948.0,90.9194,90.9384,90.8719,90.8814,65948.0
2022-12-19 11:55:00,95.66,95.66,95.54,95.58,12122.0,90.8814,90.8814,90.7674,90.8054,12122.0
2022-12-19 12:00:00,95.58,95.7,95.55,95.66,18780.0,90.8054,90.9194,90.7769,90.8814,18780.0
2022-12-19 12:05:00,95.64,95.64,95.6,95.6,13099.0,90.8624,90.8624,90.8244,90.8244,13099.0
2022-12-19 12:10:00,95.6,95.63,95.52,95.63,11761.0,90.8244,90.8529,90.7484,90.8529,11761.0
2022-12-19 12:15:00,95.64,95.64,95.58,95.62,10866.0,90.8624,90.8624,90.8054,90.8434,10866.0
2022-12-19 12:20:00,95.62,95.63,95.56,95.57,14076.0,90.8434,90.8529,90.7864,90.7959,14076.0
2022-12-19 12:25:00,95.53,95.6,95.44,95.44,8698.0,90.7579,90.8244,90.6724,90.6724,8698.0
2022-12-19 12:30:00,95.45,95.47,95.34,95.36,9530.0,90.6819,90.7009,90.5774,90.5964,9530.0
2022-12-19 12:35:00,95.37,95.48,95.36,95.45,32516.0,90.6059,90.7104,90.5964,90.6819,32516.0
2022-12-19 12:40:00,95.46,95.46,95.4,95.45,22823.0,90.6914,90.6914,90.6344,90.6819,22823.0
2022-12-19 12:45:00,95.45,95.53,95.42,95.48,13750.0,90.6819,90.7579,90.6534,90.7104,13750.0
2022-12-19 12:50:00,95.49,95.5,95.45,95.47,13542.0,90.7199,90.7294,90.6819,90.7009,13542.0
2022-12-19 12:55:00,95.47,95.48,95.42,95.42,15640.0,90.7009,90.7104,90.6534,90.6534,15640.0
2022-12-19 13:00:00,95.43,95.46,95.29,95.35,16073.0,90.6629,90.6914,90.5299,90.5869,16073.0
2022-12-19 13:05:00,95.36,95.39,95.29,95.32,11108.0,90.5964,90.6249,90.5299,90.5584,11108.0
2022-12-19 13:10:00,95.31,95.32,95.27,95.31,11093.0,90.5489,90.5584,90.5109,90.5489,11093.0
2022-12-19 13:15:00,95.31,95.31,95.23,95.3,12158.0,90.5489,90.5489,90.4729,90.5394,12158.0
2022-12-19 13:20:00,95.31,95.39,95.29,95.37,14383.0,90.5489,90.6249,90.5299,90.6059,14383.0
2022-12-19 13:25:00,95.39,95.45,95.22,95.22,14208.0,90.6249,90.6819,90.4634,90.4634,14208.0
2022-12-19 13:30:00,95.21,95.26,95.16,95.17,11800.0,90.4539,90.5014,90.4064,90.4159,11800.0
2022-12-19 13:35:00,95.16,95.21,95.11,95.17,18378.0,90.4064,90.4539,90.3589,90.4159,18378.0
2022-12-19 13:40:00,95.16,95.18,94.94,94.98,20873.0,90.4064,90.4254,90.1974,90.2354,20873.0
2022-12-19 13:45:00,94.96,95.06,94.92,95.05,15725.0,90.2164,90.3114,90.1784,90.3019,15725.0
2022-12-19 13:50:00,95.04,95.12,95.03,95.07,11338.0,90.2924,90.3684,90.2829,90.3209,11338.0
2022-12-19 13:55:00,95.09,95.09,95.01,95.02,14144.0,90.3399,90.3399,90.2639,90.2734,14144.0
2022-12-19 14:00:00,95.04,95.05,94.85,94.88,14679.0,90.2924,90.3019,90.1119,90.1404,14679.0
2022-12-19 14:05:00,94.87,95.01,94.86,94.97,15628.0,90.1309,90.2639,90.1214,90.2259,15628.0
2022-12-19 14:10:00,94.98,95.06,94.93,94.93,15110.0,90.2354,90.3114,90.1879,90.1879,15110.0
2022-12-19 14:15:00,94.92,94.95,94.84,94.84,13476.0,90.1784,90.2069,90.1024,90.1024,13476.0
2022-12-19 14:20:00,94.82,94.89,94.74,94.74,17531.0,90.0834,90.1499,90.0074,90.0074,17531.0
2022-12-19 14:25:00,94.75,94.8,94.73,94.76,14527.0,90.0169,90.0644,89.9979,90.0264,14527.0
2022-12-19 14:30:00,94.76,94.85,94.73,94.85,16734.0,90.0264,90.1119,89.9979,90.1119,16734.0
2022-12-19 14:35:00,94.83,94.85,94.77,94.85,13708.0,90.0929,90.1119,90.0359,90.1119,13708.0
2022-12-19 14:40:00,94.84,94.85,94.74,94.8,17462.0,90.1024,90.1119,90.0074,90.0644,17462.0
2022-12-19 14:45:00,94.81,94.89,94.64,94.66,15906.0,90.0739,90.1499,89.9124,89.9314,15906.0
2022-12-19 14:50:00,94.66,94.66,94.53,94.56,18801.0,89.9314,89.9314,89.8079,89.8364,18801.0
2022-12-19 14:55:00,94.58,94.63,94.52,94.56,19532.0,89.8554,89.9029,89.7984,89.8364,19532.0
2022-12-19 15:00:00,94.55,94.55,94.42,94.46,15574.0,89.8269,89.8269,89.7034,89.7414,15574.0
2022-12-19 15:05:00,94.43,94.53,94.41,94.51,15896.0,89.7129,89.8079,89.6939,89.7889,15896.0
2022-12-19 15:10:00,94.5,94.51,94.4,94.4,19268.0,89.7794,89.7889,89.6844,89.6844,19268.0
2022-12-19 15:15:00,94.39,94.52,94.36,94.38,32204.0,89.6749,89.7984,89.6464,89.6654,32204.0
2022-12-19 15:20:00,94.38,94.44,94.32,94.44,30690.0,89.6654,89.7224,89.6084,89.7224,30690.0
2022-12-19 15:25:00,94.44,94.51,94.42,94.43,27058.0,89.7224,89.7889,89.7034,89.7129,27058.0
2022-12-19 15:30:00,94.42,94.49,94.39,94.43,50992.0,89.7034,89.7699,89.6749,89.7129,50992.0
2022-12-19 15:35:00,94.42,94.5,94.38,94.4,56122.0,89.7034,89.7794,89.6654,89.6844,56122.0
2022-12-19 15:40:00,94.39,94.59,94.33,94.58,48799.0,89.6749,89.8649,89.6179,89.8554,48799.0
2022-12-19 15:45:00,94.57,94.75,94.56,94.72,54184.0,89.8459,90.0169,89.8364,89.9884,54184.0
2022-12-19 15:50:00,94.73,94.76,94.52,94.57,67560.0,89.9979,90.0264,89.7984,89.8459,67560.0
2022-12-19 15:55:00,94.54,94.63,94.5,94.59,183901.0,89.8174,89.9029,89.7794,89.8649,183901.0
2022-12-20 09:30:00,94.59,95.06,94.59,94.98,67627.0,89.8649,90.3114,89.8649,90.2354,67627.0
2022-12-20 09:35:00,94.98,95.35,94.96,95.35,31057.0,90.2354,90.5869,90.2164,90.5869,31057.0
2022-12-20 09:40:00,95.35,95.39,95.02,95.21,66945.0,90.5869,90.6249,90.2734,90.4539,66945.0
2022-12-20 09:45:00,95.24,95.29,95.02,95.1,25132.0,90.4824,90.5299,90.2734,90.3494,25132.0
2022-12-20 09:50:00,95.1,95.17,94.98,95.17,23933.0,90.3494,90.4159,90.2354,90.4159,23933.0
2022-12-20 09:55:00,95.18,95.33,95.09,95.26,19713.0,90.4254,90.5679,90.3399,90.5014,19713.0
2022-12-20 10:00:00,95.24,95.45,95.24,95.33,31532.0,90.4824,90.6819,90.4824,90.5679,31532.0
2022-12-20 10:05:00,95.33,95.43,95.28,95.3,19709.0,90.5679,90.6629,90.5204,90.5394,19709.0
2022-12-20 10:10:00,95.3,95.46,95.23,95.45,24531.0,90.5394,90.6914,90.4729,90.6819,24531.0
2022-12-20 10:15:00,95.46,95.48,95.33,95.36,22171.0,90.6914,90.7104,90.5679,90.5964,22171.0
2022-12-20 10:20:00,95.37,95.55,95.37,95.48,43987.0,90.6059,90.7769,90.6059,90.7104,43987.0
2022-12-20 10:25:00,95.5,95.58,95.43,95.55,10519.0,90.7294,90.8054,90.6629,90.7769,10519.0
2022-12-20 10:30:00,95.57,95.67,95.5,95.51,22720.0,90.7959,90.8909,90.7294,90.7389,22720.0
2022-12-20 10:35:00,95.51,95.57,95.47,95.47,22160.0,90.7389,90.7959,90.7009,90.7009,22160.0
2022-12-20 10:40:00,95.48,95.64,95.45,95.59,22331.0,90.7104,90.8624,90.6819,90.8149,22331.0
2022-12-20 10:45:00,95.62,95.65,95.47,95.63,23153.0,90.8434,90.8719,90.7009,90.8529,23153.0
2022-12-20 10:50:00,95.62,95.79,95.55,95.74,27769.0,90.8434,91.0049,90.7769,90.9574,27769.0
2022-12-20 10:55:00,95.75,95.85,95.65,95.65,28128.0,90.9669,91.062,90.8719,90.8719,28128.0
2022-12-20 11:00:00,95.66,95.68,95.56,95.65,16083.0,90.8814,90.9004,90.7864,90.8719,16083.0
2022-12-20 11:05:00,95.66,95.66,95.46,95.48,21285.0,90.8814,90.8814,90.6914,90.7104,21285.0
2022-12-20 11:10:00,95.47,95.52,95.37,95.45,21096.0,90.7009,90.7484,90.6059,90.6819,21096.0
2022-12-20 11:15:00,95.44,95.44,95.08,95.16,50354.0,90.6724,90.6724,90.3304,90.4064,50354.0
2022-12-20 11:20:00,95.17,95.24,95.14,95.21,18107.0,90.4159,90.4824,90.3874,90.4539,18107.0
2022-12-20 11:25:00,95.21,95.23,94.94,95.0,42937.0,90.4539,90.4729,90.1974,90.2544,42937.0
2022-12-20 11:30:00,95.01,95.16,95.01,95.1,16666.0,90.2639,90.4064,90.2639,90.3494,16666.0
2022-12-20 11:35:00,95.15,95.2,95.09,95.2,14660.0,90.3969,90.4444,90.3399,90.4444,14660.0
2022-12-20 11:40:00,95.19,95.25,95.13,95.25,17311.0,90.4349,90.4919,90.3779,90.4919,17311.0
2022-12-20 11:45:00,95.26,95.31,95.17,95.29,21696.0,90.5014,90.5489,90.4159,90.5299,21696.0
2022-12-20 11:50:00,95.29,95.31,95.24,95.27,16853.0,90.5299,90.5489,90.4824,90.5109,16853.0
2022-12-20 11:55:00,95.27,95.38,95.22,95.38,19171.0,90.5109,90.6154,90.4634,90.6154,19171.0
2022-12-20 12:00:00,95.38,95.51,95.38,95.5,13204.0,90.6154,90.7389,90.6154,90.7294,13204.0
2022-12-20 12:05:00,95.5,95.57,95.44,95.45,19770.0,90.7294,90.7959,90.6724,90.6819,19770.0
2022-12-20 12:10:00,95.45,95.48,95.35,95.36,16473.0,90.6819,90.7104,90.5869,90.5964,16473.0
2022-12-20 12:15:00,95.38,95.39,95.31,95.33,15943.0,90.6154,90.6249,90.5489,90.5679,15943.0
2022-12-20 12:20:00,95.33,95.37,95.29,95.32,42934.0,90.5679,90.6059,90.5299,90.5584,42934.0
2022-12-20 12:25:00,95.33,95.36,95.22,95.22,73490.0,90.5679,90.5964,90.4634,90.4634,73490.0
2022-12-20 12:30:00,95.24,95.24,95.1,95.13,14952.0,90.4824,90.4824,90.3494,90.3779,14952.0
2022-12-20 12:35:00,95.09,95.15,95.06,95.11,27064.0,90.3399,90.3969,90.3114,90.3589,27064.0
2022-12-20 12:40:00,95.14,95.31,95.13,95.21,11942.0,90.3874,90.5489,90.3779,90.4539,11942.0
2022-12-20 12:45:00,95.22,95.33,95.22,95.3,13266.0,90.4634,90.5679,90.4634,90.5394,13266.0
2022-12-20 12:50:00,95.29,95.36,95.25,95.35,13666.0,90.5299,90.5964,90.4919,90.5869,13666.0
2022-12-20 12:55:00,95.36,95.44,95.34,95.42,11955.0,90.5964,90.6724,90.5774,90.6534,11955.0
2022-12-20 13:00:00,95.4,95.46,95.39,95.44,13175.0,90.6344,90.6914,90.6249,90.6724,13175.0
2022-12-20 13:05:00,95.43,95.46,95.35,95.37,21325.0,90.6629,90.6914,90.5869,90.6059,21325.0
2022-12-20 13:10:00,95.37,95.39,95.31,95.38,18630.0,90.6059,90.6249,90.5489,90.6154,18630.0
2022-12-20 13:15:00,95.37,95.41,95.31,95.32,32889.0,90.6059,90.6439,90.5489,90.5584,32889.0
2022-12-20 13:20:00,95.33,95.46,95.29,95.46,22637.0,90.5679,90.6914,90.5299,90.6914,22637.0
2022-12-20 13:25:00,95.47,95.58,95.47,95.5,13336.0,90.7009,90.8054,90.7009,90.7294,13336.0
2022-12-20 13:30:00,95.51,95.63,95.5,95.61,14153.0,90.7389,90.8529,90.7294,90.8339,14153.0
2022-12-20 13:35:00,95.62,95.69,95.58,95.69,31346.0,90.8434,90.9099,90.8054,90.9099,31346.0
2022-12-20 13:40:00,95.69,95.77,95.64,95.64,17415.0,90.9099,90.9859,90.8624,90.8624,17415.0
2022-12-20 13:45:00,95.65,95.68,95.58,95.59,14955.0,90.8719,90.9004,90.8054,90.8149,14955.0
2022-12-20 13:50:00,95.6,95.7,95.59,95.67,14104.0,90.8244,90.9194,90.8149,90.8909,14104.0
2022-12-20 13:55:00,95.67,95.68,95.56,95.59,17414.0,90.8909,90.9004,90.7864,90.8149,17414.0
2022-12-20 14:00:00,95.59,95.72,95.55,95.67,20562.0,90.8149,90.9384,90.7769,90.8909,20562.0
2022-12-20 14:05:00,95.66,95.75,95.64,95.7,19375.0,90.8814,90.9669,90.8624,90.9194,19375.0
2022-12-20 14:10:00,95.7,95.85,95.7,95.82,13246.0,90.9194,91.062,90.9194,91.0334,13246.0
2022-12-20 14:15:00,95.81,95.84,95.73,95.75,16307.0,91.0239,91.0525,90.9479,90.9669,16307.0
2022-12-20 14:20:00,95.77,95.79,95.72,95.76,15795.0,90.9859,91.0049,90.9384,90.9764,15795.0
2022-12-20 14:25:00,95.76,95.78,95.69,95.7,19759.0,90.9764,90.9954,90.9099,90.9194,19759.0
2022-12-20 14:30:00,95.73,95.73,95.62,95.63,20208.0,90.9479,90.9479,90.8434,90.8529,20208.0
2022-12-20 14:35:00,95.63,95.63,95.5,95.54,21965.0,90.8529,90.8529,90.7294,90.7674,21965.0
2022-12-20 14:40:00,95.55,95.56,95.41,95.41,20168.0,90.7769,90.7864,90.6439,90.6439,20168.0
2022-12-20 14:45:00,95.42,95.5,95.42,95.49,14847.0,90.6534,90.7294,90.6534,90.7199,14847.0
2022-12-20 14:50:00,95.49,95.55,95.38,95.52,28076.0,90.7199,90.7769,90.6154,90.7484,28076.0
2022-12-20 14:55:00,95.52,95.52,95.44,95.5,17959.0,90.7484,90.7484,90.6724,90.7294,17959.0
2022-12-20 15:00:00,95.5,95.5,95.33,95.34,13480.0,90.7294,90.7294,90.5679,90.5774,13480.0
2022-12-20 15:05:00,95.36,95.36,95.27,95.3,17074.0,90.5964,90.5964,90.5109,90.5394,17074.0
2022-12-20 15:10:00,95.32,95.39,95.3,95.38,17088.0,90.5584,90.6249,90.5394,90.6154,17088.0
2022-12-20 15:15:00,95.39,95.47,95.32,95.32,20133.0,90.6249,90.7009,90.5584,90.5584,20133.0
2022-12-20 15:20:00,95.33,95.4,95.31,95.35,19404.0,90.5679,90.6344,90.5489,90.5869,19404.0
2022-12-20 15:25:00,95.34,95.48,95.33,95.42,23932.0,90.5774,90.7104,90.5679,90.6534,23932.0
2022-12-20 15:30:00,95.43,95.45,95.24,95.36,183616.0,90.6629,90.6819,90.4824,90.5964,183616.0
2022-12-20 15:35:00,95.36,95.52,95.36,95.52,43939.0,90.5964,90.7484,90.5964,90.7484,43939.0
2022-12-20 15:40:00,95.51,95.57,95.46,95.52,31806.0,90.7389,90.7959,90.6914,90.7484,31806.0
2022-12-20 15:45:00,95.53,95.54,95.4,95.46,34724.0,90.7579,90.7674,90.6344,90.6914,34724.0
2022-12-20 15:50:00,95.45,95.45,95.21,95.23,63655.0,90.6819,90.6819,90.4539,90.4729,63655.0
2022-12-20 15:55:00,95.24,95.28,94.98,95.05,252583.0,90.4824,90.5204,90.2354,90.3019,252583.0
2022-12-21 09:30:00,95.73,96.28,95.57,96.28,110026.0,90.9479,91.4705,90.7959,91.4705,110026.0
2022-12-21 09:35:00,96.28,96.39,96.11,96.28,38396.0,91.4705,91.575,91.309,91.4705,38396.0
2022-12-21 09:40:00,96.27,96.59,96.23,96.53,54583.0,91.461,91.765,91.423,91.708,54583.0
2022-12-21 09:45:00,96.52,96.83,96.52,96.61,48863.0,91.6985,91.993,91.6985,91.784,48863.0
2022-12-21 09:50:00,96.61,96.67,96.41,96.64,31022.0,91.784,91.841,91.594,91.8125,31022.0
2022-12-21 09:55:00,96.63,96.7,96.48,96.64,32825.0,91.803,91.8695,91.6605,91.8125,32825.0
2022-12-21 10:00:00,96.69,96.85,96.59,96.61,36952.0,91.86,92.012,91.765,91.784,36952.0
2022-12-21 10:05:00,96.58,96.72,96.55,96.65,25777.0,91.7555,91.8885,91.727,91.822,25777.0
2022-12-21 10:10:00,96.67,96.7,96.52,96.56,21246.0,91.841,91.8695,91.6985,91.7365,21246.0
2022-12-21 10:15:00,96.55,96.57,96.36,96.39,31683.0,91.727,91.746,91.5465,91.575,31683.0
2022-12-21 10:20:00,96.37,96.47,96.28,96.47,30021.0,91.556,91.651,91.4705,91.651,30021.0
2022-12-21 10:25:00,96.48,96.67,96.46,96.67,29564.0,91.6605,91.841,91.6415,91.841,29564.0
2022-12-21 10:30:00,96.71,96.92,96.67,96.83,33124.0,91.879,92.0785,91.841,91.993,33124.0
2022-12-21 10:35:00,96.83,96.92,96.8,96.92,19332.0,91.993,92.0785,91.9645,92.0785,19332.0
2022-12-21 10:40:00,96.93,96.95,96.83,96.84,32869.0,92.088,92.107,91.993,92.0025,32869.0
2022-12-21 10:45:00,96.85,96.86,96.62,96.7,30129.0,92.012,92.0215,91.7935,91.8695,30129.0
2022-12-21 10:50:00,96.7,96.75,96.61,96.72,25827.0,91.8695,91.917,91.784,91.8885,25827.0
2022-12-21 10:55:00,96.73,96.81,96.64,96.67,26194.0,91.898,91.974,91.8125,91.841,26194.0
2022-12-21 11:00:00,96.68,96.85,96.67,96.78,36143.0,91.8505,92.012,91.841,91.9455,36143.0
2022-12-21 11:05:00,96.78,96.79,96.64,96.68,31397.0,91.9455,91.955,91.8125,91.8505,31397.0
2022-12-21 11:10:00,96.68,96.77,96.67,96.67,28503.0,91.8505,91.936,91.841,91.841,28503.0
2022-12-21 11:15:00,96.69,96.78,96.58,96.59,22085.0,91.86,91.9455,91.7555,91.765,22085.0
2022-12-21 11:20:00,96.6,96.64,96.51,96.63,37843.0,91.7745,91.8125,91.689,91.803,37843.0
2022-12-21 11:25:00,96.64,96.66,96.52,96.54,28436.0,91.8125,91.8315,91.6985,91.7175,28436.0
2022-12-21 11:30:00,96.55,96.7,96.54,96.7,32313.0,91.727,91.8695,91.7175,91.8695,32313.0
2022-12-21 11:35:00,96.69,96.73,96.61,96.64,26325.0,91.86,91.898,91.784,91.8125,26325.0
2022-12-21 11:40:00,96.64,96.77,96.57,96.76,14929.0,91.8125,91.936,91.746,91.9265,14929.0
2022-12-21 11:45:00,96.78,96.79,96.67,96.68,16260.0,91.9455,91.955,91.841,91.8505,16260.0
2022-12-21 11:50:00,96.69,96.78,96.65,96.73,19616.0,91.86,91.9455,91.822,91.898,19616.0
2022-12-21 11:55:00,96.73,96.76,96.64,96.65,14767.0,91.898,91.9265,91.8125,91.822,14767.0
2022-12-21 12:00:00,96.64,96.71,96.61,96.7,19049.0,91.8125,91.879,91.784,91.8695,19049.0
2022-12-21 12:05:00,96.71,96.81,96.7,96.73,21082.0,91.879,91.974,91.8695,91.898,21082.0
2022-12-21 12:10:00,96.73,96.86,96.73,96.86,15815.0,91.898,92.0215,91.898,92.0215,15815.0
2022-12-21 12:15:00,96.86,96.86,96.73,96.8,19626.0,92.0215,92.0215,91.898,91.9645,19626.0
2022-12-21 12:20:00,96.8,96.85,96.77,96.84,15203.0,91.9645,92.012,91.936,92.0025,15203.0
2022-12-21 12:25:00,96.83,96.83,96.64,96.66,16959.0,91.993,91.993,91.8125,91.8315,16959.0
2022-12-21 12:30:00,96.66,96.78,96.66,96.73,16328.0,91.8315,91.9455,91.8315,91.898,16328.0
2022-12-21 12:35:00,96.74,96.8,96.72,96.79,21769.0,91.9075,91.9645,91.8885,91.955,21769.0
2022-12-21 12:40:00,96.79,96.84,96.76,96.8,14000.0,91.955,92.0025,91.9265,91.9645,14000.0
2022-12-21 12:45:00,96.81,96.82,96.64,96.73,23045.0,91.974,91.9835,91.8125,91.898,23045.0
2022-12-21 12:50:00,96.73,96.8,96.7,96.79,14639.0,91.898,91.9645,91.8695,91.955,14639.0
2022-12-21 12:55:00,96.78,96.89,96.75,96.87,11949.0,91.9455,92.05,91.917,92.031,11949.0
2022-12-21 13:00:00,96.89,96.99,96.88,96.98,12600.0,92.05,92.145,92.0405,92.1355,12600.0
2022-12-21 13:05:00,96.99,97.0,96.9,97.0,15937.0,92.145,92.1545,92.0595,92.1545,15937.0
2022-12-21 13:10:00,97.0,97.04,96.93,96.96,15824.0,92.1545,92.1925,92.088,92.1165,15824.0
2022-12-21 13:15:00,96.95,96.95,96.86,96.89,13009.0,92.107,92.107,92.0215,92.05,13009.0
2022-12-21 13:20:00,96.9,96.92,96.78,96.85,12917.0,92.0595,92.0785,91.9455,92.012,12917.0
2022-12-21 13:25:00,96.85,96.87,96.79,96.82,17684.0,92.012,92.031,91.955,91.9835,17684.0
2022-12-21 13:30:00,96.83,96.95,96.82,96.89,14728.0,91.993,92.107,91.9835,92.05,14728.0
2022-12-21 13:35:00,96.88,96.96,96.87,96.93,13391.0,92.0405,92.1165,92.031,92.088,13391.0
2022-12-21 13:40:00,96.92,96.92,96.85,96.92,12984.0,92.0785,92.0785,92.012,92.0785,12984.0
2022-12-21 13:45:00,96.94,97.06,96.94,97.03,15160.0,92.0975,92.2115,92.0975,92.183,15160.0
2022-12-21 13:50:00,97.04,97.08,97.02,97.08,13087.0,92.1925,92.2305,92.1735,92.2305,13087.0
2022-12-21 13:55:00,97.08,97.08,97.04,97.06,20832.0,92.2305,92.2305,92.1925,92.2115,20832.0
2022-12-21 14:00:00,97.06,97.2,97.05,97.16,25194.0,92.2115,92.3445,92.202,92.3065,25194.0
2022-12-21 14:05:00,97.17,97.27,97.14,97.16,49726.0,92.316,92.411,92.2875,92.3065,49726.0
2022-12-21 14:10:00,97.17,97.21,97.08,97.16,24753.0,92.316,92.354,92.2305,92.3065,24753.0
2022-12-21 14:15:00,97.16,97.2,97.12,97.13,15976.0,92.3065,92.3445,92.2685,92.278,15976.0
2022-12-21 14:20:00,97.14,97.14,97.03,97.04,32510.0,92.2875,92.2875,92.183,92.1925,32510.0
2022-12-21 14:25:00,97.03,97.07,96.89,96.9,41044.0,92.183,92.221,92.05,92.0595,41044.0
2022-12-21 14:30:00,96.91,97.04,96.86,97.01,22572.0,92.069,92.1925,92.0215,92.164,22572.0
2022-12-21 14:35:00,97.01,97.02,96.82,96.85,70478.0,92.164,92.1735,91.9835,92.012,70478.0
2022-12-21 14:40:00,96.86,96.9,96.81,96.89,21886.0,92.0215,92.0595,91.974,92.05,21886.0
2022-12-21 14:45:00,96.88,96.92,96.77,96.8,22413.0,92.0405,92.0785,91.936,91.9645,22413.0
2022-12-21 14:50:00,96.8,96.8,96.65,96.7,16380.0,91.9645,91.9645,91.822,91.8695,16380.0
2022-12-21 14:55:00,96.7,96.73,96.63,96.73,30890.0,91.8695,91.898,91.803,91.898,30890.0
2022-12-21 15:00:00,96.72,96.78,96.7,96.74,28977.0,91.8885,91.9455,91.8695,91.9075,28977.0
2022-12-21 15:05:00,96.73,96.77,96.6,96.64,21893.0,91.898,91.936,91.7745,91.8125,21893.0
2022-12-21 15:10:00,96.64,96.75,96.6,96.75,25824.0,91.8125,91.917,91.7745,91.917,25824.0
2022-12-21 15:15:00,96.76,96.77,96.68,96.7,21200.0,91.9265,91.936,91.8505,91.8695,21200.0
2022-12-21 15:20:00,96.7,96.7,96.62,96.66,24828.0,91.8695,91.8695,91.7935,91.8315,24828.0
2022-12-21 15:25:00,96.66,96.72,96.56,96.58,27373.0,91.8315,91.8885,91.7365,91.7555,27373.0
2022-12-21 15:30:00,96.59,96.61,96.54,96.6,33985.0,91.765,91.784,91.7175,91.7745,33985.0
2022-12-21 15:35:00,96.62,96.8,96.61,96.8,37553.0,91.7935,91.9645,91.784,91.9645,37553.0
2022-12-21 15:40:00,96.8,96.83,96.53,96.55,76647.0,91.9645,91.993,91.708,91.727,76647.0
2022-12-21 15:45:00,96.55,96.61,96.51,96.6,53772.0,91.727,91.784,91.689,91.7745,53772.0
2022-12-21 15:50:00,96.61,96.63,96.42,96.59,73507.0,91.784,91.803,91.6035,91.765,73507.0
2022-12-21 15:55:00,96.59,96.81,96.57,96.78,113930.0,91.765,91.974,91.746,91.9455,113930.0
2022-12-22 09:30:00,96.02,96.72,95.85,95.95,117550.0,91.2235,91.8885,91.062,91.157,117550.0
2022-12-22 09:35:00,95.9,96.28,95.82,95.83,36629.0,91.1095,91.4705,91.0334,91.0429,36629.0
2022-12-22 09:40:00,95.8,96.01,95.79,95.88,28133.0,91.0144,91.214,91.0049,91.0905,28133.0
2022-12-22 09:45:00,95.87,95.91,95.65,95.65,35067.0,91.081,91.119,90.8719,90.8719,35067.0
2022-12-22 09:50:00,95.65,95.7,95.35,95.39,26236.0,90.8719,90.9194,90.5869,90.6249,26236.0
2022-12-22 09:55:00,95.41,95.63,95.39,95.63,29157.0,90.6439,90.8529,90.6249,90.8529,29157.0
2022-12-22 10:00:00,95.57,95.57,95.22,95.26,23217.0,90.7959,90.7959,90.4634,90.5014,23217.0
2022-12-22 10:05:00,95.26,95.27,95.02,95.07,28198.0,90.5014,90.5109,90.2734,90.3209,28198.0
2022-12-22 10:10:00,95.08,95.08,94.66,94.84,51514.0,90.3304,90.3304,89.9314,90.1024,51514.0
2022-12-22 10:15:00,94.85,95.06,94.76,95.04,33256.0,90.1119,90.3114,90.0264,90.2924,33256.0
2022-12-22 10:20:00,95.03,95.15,95.03,95.11,34890.0,90.2829,90.3969,90.2829,90.3589,34890.0
2022-12-22 10:25:00,95.11,95.23,95.1,95.13,40056.0,90.3589,90.4729,90.3494,90.3779,40056.0
2022-12-22 10:30:00,95.12,95.3,95.04,95.14,28750.0,90.3684,90.5394,90.2924,90.3874,28750.0
2022-12-22 10:35:00,95.14,95.14,94.95,95.02,36324.0,90.3874,90.3874,90.2069,90.2734,36324.0
2022-12-22 10:40:00,95.02,95.08,94.91,95.04,39189.0,90.2734,90.3304,90.1689,90.2924,39189.0
2022-12-22 10:45:00,95.03,95.24,94.99,95.13,25508.0,90.2829,90.4824,90.2449,90.3779,25508.0
2022-12-22 10:50:00,95.15,95.28,95.11,95.13,24222.0,90.3969,90.5204,90.3589,90.3779,24222.0
2022-12-22 10:55:00,95.12,95.13,95.0,95.05,23630.0,90.3684,90.3779,90.2544,90.3019,23630.0
2022-12-22 11:00:00,95.04,95.06,94.97,95.04,24171.0,90.2924,90.3114,90.2259,90.2924,24171.0
2022-12-22 11:05:00,95.04,95.08,94.92,94.93,24163.0,90.2924,90.3304,90.1784,90.1879,24163.0
2022-12-22 11:10:00,94.93,94.95,94.81,94.83,30818.0,90.1879,90.2069,90.0739,90.0929,30818.0
2022-12-22 11:15:00,94.84,94.89,94.69,94.7,39180.0,90.1024,90.1499,89.9599,89.9694,39180.0
2022-12-22 11:20:00,94.69,94.84,94.66,94.74,43902.0,89.9599,90.1024,89.9314,90.0074,43902.0
2022-12-22 11:25:00,94.73,94.83,94.7,94.77,27891.0,89.9979,90.0929,89.9694,90.0359,27891.0
2022-12-22 11:30:00,94.78,94.81,94.73,94.81,22728.0,90.0454,90.0739,89.9979,90.0739,22728.0
2022-12-22 11:35:00,94.82,94.88,94.64,94.64,29964.0,90.0834,90.1404,89.9124,89.9124,29964.0
2022-12-22 11:40:00,94.63,94.79,94.59,94.76,16965.0,89.9029,90.0549,89.8649,90.0264,16965.0
2022-12-22 11:45:00,94.75,94.8,94.67,94.71,21292.0,90.0169,90.0644,89.9409,89.9789,21292.0
2022-12-22 11:50:00,94.71,94.78,94.67,94.78,19383.0,89.9789,90.0454,89.9409,90.0454,19383.0
2022-12-22 11:55:00,94.77,94.8,94.66,94.75,19065.0,90.0359,90.0644,89.9314,90.0169,19065.0
2022-12-22 12:00:00,94.73,94.82,94.69,94.81,17421.0,89.9979,90.0834,89.9599,90.0739,17421.0
2022-12-22 12:05:00,94.8,94.81,94.69,94.71,27452.0,90.0644,90.0739,89.9599,89.9789,27452.0
2022-12-22 12:10:00,94.74,94.79,94.71,94.73,18950.0,90.0074,90.0549,89.9789,89.9979,18950.0
2022-12-22 12:15:00,94.72,94.73,94.54,94.56,20156.0,89.9884,89.9979,89.8174,89.8364,20156.0
2022-12-22 12:20:00,94.57,94.57,94.42,94.48,30493.0,89.8459,89.8459,89.7034,89.7604,30493.0
2022-12-22 12:25:00,94.48,94.52,94.17,94.21,31168.0,89.7604,89.7984,89.4659,89.5039,31168.0
2022-12-22 12:30:00,94.19,94.3,94.19,94.22,18999.0,89.4849,89.5894,89.4849,89.5134,18999.0
2022-12-22 12:35:00,94.23,94.28,94.16,94.2,28262.0,89.5229,89.5704,89.4564,89.4944,28262.0
2022-12-22 12:40:00,94.2,94.21,93.92,93.98,66896.0,89.4944,89.5039,89.2284,89.2854,66896.0
2022-12-22 12:45:00,94.0,94.18,93.98,94.17,28169.0,89.3044,89.4754,89.2854,89.4659,28169.0
2022-12-22 12:50:00,94.18,94.2,94.12,94.16,17454.0,89.4754,89.4944,89.4184,89.4564,17454.0
2022-12-22 12:55:00,94.15,94.24,94.12,94.24,20893.0,89.4469,89.5324,89.4184,89.5324,20893.0
2022-12-22 13:00:00,94.23,94.24,94.01,94.04,21975.0,89.5229,89.5324,89.3139,89.3424,21975.0
2022-12-22 13:05:00,94.03,94.08,93.97,94.01,21239.0,89.3329,89.3804,89.2759,89.3139,21239.0
2022-12-22 13:10:00,94.01,94.18,94.01,94.17,18506.0,89.3139,89.4754,89.3139,89.4659,18506.0
2022-12-22 13:15:00,94.17,94.19,94.04,94.09,21204.0,89.4659,89.4849,89.3424,89.3899,21204.0
2022-12-22 13:20:00,94.08,94.09,93.89,93.9,29368.0,89.3804,89.3899,89.1999,89.2094,29368.0
2022-12-22 13:25:00,93.92,94.03,93.85,93.98,34115.0,89.2284,89.3329,89.1619,89.2854,34115.0
2022-12-22 13:30:00,93.97,93.97,93.87,93.9,14971.0,89.2759,89.2759,89.1809,89.2094,14971.0
2022-12-22 13:35:00,93.9,94.03,93.83,94.03,13095.0,89.2094,89.3329,89.1429,89.3329,13095.0
2022-12-22 13:40:00,94.04,94.13,94.03,94.11,19249.0,89.3424,89.4279,89.3329,89.4089,19249.0
2022-12-22 13:45:00,94.12,94.22,94.11,94.22,12113.0,89.4184,89.5134,89.4089,89.5134,12113.0
2022-12-22 13:50:00,94.23,94.24,94.1,94.1,16500.0,89.5229,89.5324,89.3994,89.3994,16500.0
2022-12-22 13:55:00,94.1,94.1,93.91,94.04,26784.0,89.3994,89.3994,89.2189,89.3424,26784.0
2022-12-22 14:00:00,94.05,94.16,94.0,94.05,24025.0,89.3519,89.4564,89.3044,89.3519,24025.0
2022-12-22 14:05:00,94.05,94.11,94.02,94.05,22085.0,89.3519,89.4089,89.3234,89.3519,22085.0
2022-12-22 14:10:00,94.05,94.33,94.03,94.32,157160.0,89.3519,89.6179,89.3329,89.6084,157160.0
2022-12-22 14:15:00,94.3,94.41,94.24,94.24,60890.0,89.5894,89.6939,89.5324,89.5324,60890.0
2022-12-22 14:20:00,94.24,94.39,94.19,94.38,68294.0,89.5324,89.6749,89.4849,89.6654,68294.0
2022-12-22 14:25:00,94.39,94.55,94.34,94.51,79820.0,89.6749,89.8269,89.6274,89.7889,79820.0
2022-12-22 14:30:00,94.5,94.62,94.44,94.61,41113.0,89.7794,89.8934,89.7224,89.8839,41113.0
2022-12-22 14:35:00,94.62,94.64,94.4,94.53,39192.0,89.8934,89.9124,89.6844,89.8079,39192.0
2022-12-22 14:40:00,94.53,94.58,94.43,94.51,26287.0,89.8079,89.8554,89.7129,89.7889,26287.0
2022-12-22 14:45:00,94.52,94.66,94.46,94.66,34201.0,89.7984,89.9314,89.7414,89.9314,34201.0
2022-12-22 14:50:00,94.67,94.69,94.59,94.65,34252.0,89.9409,89.9599,89.8649,89.9219,34252.0
2022-12-22 14:55:00,94.65,94.85,94.65,94.84,22508.0,89.9219,90.1119,89.9219,90.1024,22508.0
2022-12-22 15:00:00,94.84,94.95,94.76,94.76,50970.0,90.1024,90.2069,90.0264,90.0264,50970.0
2022-12-22 15:05:00,94.77,95.03,94.71,94.95,45920.0,90.0359,90.2829,89.9789,90.2069,45920.0
2022-12-22 15:10:00,94.96,94.96,94.8,94.86,41025.0,90.2164,90.2164,90.0644,90.1214,41025.0
2022-12-22 15:15:00,94.87,95.1,94.87,95.1,86734.0,90.1309,90.3494,90.1309,90.3494,86734.0
2022-12-22 15:20:00,95.11,95.27,95.11,95.18,53323.0,90.3589,90.5109,90.3589,90.4254,53323.0
2022-12-22 15:25:00,95.17,95.27,95.1,95.22,63784.0,90.4159,90.5109,90.3494,90.4634,63784.0
2022-12-22 15:30:00,95.22,95.25,94.98,94.98,66348.0,90.4634,90.4919,90.2354,90.2354,66348.0
2022-12-22 15:35:00,94.99,95.0,94.87,94.9,50031.0,90.2449,90.2544,90.1309,90.1594,50031.0
2022-12-22 15:40:00,94.9,94.9,94.65,94.76,119852.0,90.1594,90.1594,89.9219,90.0264,119852.0
2022-12-22 15:45:00,94.76,94.82,94.68,94.81,58317.0,90.0264,90.0834,89.9504,90.0739,58317.0
2022-12-22 15:50:00,94.81,95.06,94.81,94.96,109813.0,90.0739,90.3114,90.0739,90.2164,109813.0
2022-12-22 15:55:00,94.97,95.09,94.86,95.09,150684.0,90.2259,90.3399,90.1214,90.3399,150684.0
2022-12-23 09:30:00,94.75,95.22,94.69,95.14,83387.0,90.0169,90.4634,89.9599,90.3874,83387.0
2022-12-23 09:35:00,95.14,95.19,94.8,94.8,31404.0,90.3874,90.4349,90.0644,90.0644,31404.0
2022-12-23 09:40:00,94.82,95.09,94.75,94.97,33623.0,90.0834,90.3399,90.0169,90.2259,33623.0
2022-12-23 09:45:00,94.98,95.06,94.89,95.04,23624.0,90.2354,90.3114,90.1499,90.2924,23624.0
2022-12-23 09:50:00,95.06,95.09,94.82,94.85,28147.0,90.3114,90.3399,90.0834,90.1119,28147.0
2022-12-23 09:55:00,94.84,94.85,94.59,94.7,35483.0,90.1024,90.1119,89.8649,89.9694,35483.0
2022-12-23 10:00:00,94.7,95.22,94.63,94.94,34480.0,89.9694,90.4634,89.9029,90.1974,34480.0
2022-12-23 10:05:00,94.98,95.05,94.82,95.05,17793.0,90.2354,90.3019,90.0834,90.3019,17793.0
2022-12-23 10:10:00,95.06,95.27,95.06,95.15,26406.0,90.3114,90.5109,90.3114,90.3969,26406.0
2022-12-23 10:15:00,95.1,95.43,95.07,95.42,40239.0,90.3494,90.6629,90.3209,90.6534,40239.0
2022-12-23 10:20:00,95.43,95.43,95.24,95.33,22823.0,90.6629,90.6629,90.4824,90.5679,22823.0
2022-12-23 10:25:00,95.31,95.43,95.3,95.38,19589.0,90.5489,90.6629,90.5394,90.6154,19589.0
2022-12-23 10:30:00,95.39,95.48,95.31,95.34,23402.0,90.6249,90.7104,90.5489,90.5774,23402.0
2022-12-23 10:35:00,95.35,95.41,95.31,95.33,17178.0,90.5869,90.6439,90.5489,90.5679,17178.0
2022-12-23 10:40:00,95.35,95.38,95.21,95.22,15786.0,90.5869,90.6154,90.4539,90.4634,15786.0
2022-12-23 10:45:00,95.22,95.28,95.16,95.26,16505.0,90.4634,90.5204,90.4064,90.5014,16505.0
2022-12-23 10:50:00,95.24,95.24,95.06,95.18,35191.0,90.4824,90.4824,90.3114,90.4254,35191.0
2022-12-23 10:55:00,95.18,95.26,95.06,95.16,22226.0,90.4254,90.5014,90.3114,90.4064,22226.0
2022-12-23 11:00:00,95.15,95.21,95.1,95.15,25639.0,90.3969,90.4539,90.3494,90.3969,25639.0
2022-12-23 11:05:00,95.15,95.18,95.09,95.18,24368.0,90.3969,90.4254,90.3399,90.4254,24368.0
2022-12-23 11:10:00,95.2,95.27,95.14,95.2,31435.0,90.4444,90.5109,90.3874,90.4444,31435.0
2022-12-23 11:15:00,95.14,95.25,95.13,95.18,26025.0,90.3874,90.4919,90.3779,90.4254,26025.0
2022-12-23 11:20:00,95.19,95.26,95.15,95.21,30350.0,90.4349,90.5014,90.3969,90.4539,30350.0
2022-12-23 11:25:00,95.22,95.27,95.19,95.2,21405.0,90.4634,90.5109,90.4349,90.4444,21405.0
2022-12-23 11:30:00,95.22,95.37,95.21,95.24,34721.0,90.4634,90.6059,90.4539,90.4824,34721.0
2022-12-23 11:35:00,95.25,95.37,95.24,95.37,16983.0,90.4919,90.6059,90.4824,90.6059,16983.0
2022-12-23 11:40:00,95.37,95.44,95.34,95.36,20894.0,90.6059,90.6724,90.5774,90.5964,20894.0
2022-12-23 11:45:00,95.36,95.41,95.33,95.39,16399.0,90.5964,90.6439,90.5679,90.6249,16399.0
2022-12-23 11:50:00,95.39,95.44,95.33,95.39,21582.0,90.6249,90.6724,90.5679,90.6249,21582.0
2022-12-23 11:55:00,95.4,95.46,95.36,95.44,11303.0,90.6344,90.6914,90.5964,90.6724,11303.0
2022-12-23 12:00:00,95.45,95.54,95.44,95.53,19754.0,90.6819,90.7674,90.6724,90.7579,19754.0
2022-12-23 12:05:00,95.53,95.54,95.42,95.42,17422.0,90.7579,90.7674,90.6534,90.6534,17422.0
2022-12-23 12:10:00,95.43,95.46,95.4,95.46,16383.0,90.6629,90.6914,90.6344,90.6914,16383.0
2022-12-23 12:15:00,95.47,95.51,95.44,95.47,38165.0,90.7009,90.7389,90.6724,90.7009,38165.0
2022-12-23 12:20:00,95.46,95.61,95.42,95.53,55340.0,90.6914,90.8339,90.6534,90.7579,55340.0
2022-12-23 12:25:00,95.52,95.54,95.45,95.51,25505.0,90.7484,90.7674,90.6819,90.7389,25505.0
2022-12-23 12:30:00,95.51,95.63,95.5,95.6,12685.0,90.7389,90.8529,90.7294,90.8244,12685.0
2022-12-23 12:35:00,95.66,95.73,95.61,95.62,14224.0,90.8814,90.9479,90.8339,90.8434,14224.0
2022-12-23 12:40:00,95.64,95.67,95.48,95.52,10037.0,90.8624,90.8909,90.7104,90.7484,10037.0
2022-12-23 12:45:00,95.52,95.63,95.52,95.6,10266.0,90.7484,90.8529,90.7484,90.8244,10266.0
2022-12-23 12:50:00,95.59,95.64,95.58,95.59,9404.0,90.8149,90.8624,90.8054,90.8149,9404.0
2022-12-23 12:55:00,95.59,95.65,95.53,95.55,13998.0,90.8149,90.8719,90.7579,90.7769,13998.0
2022-12-23 13:00:00,95.55,95.63,95.49,95.62,15875.0,90.7769,90.8529,90.7199,90.8434,15875.0
2022-12-23 13:05:00,95.62,95.7,95.62,95.69,14313.0,90.8434,90.9194,90.8434,90.9099,14313.0
2022-12-23 13:10:00,95.68,95.7,95.57,95.58,15134.0,90.9004,90.9194,90.7959,90.8054,15134.0
2022-12-23 13:15:00,95.57,95.67,95.57,95.64,12472.0,90.7959,90.8909,90.7959,90.8624,12472.0
2022-12-23 13:20:00,95.65,95.68,95.61,95.61,14534.0,90.8719,90.9004,90.8339,90.8339,14534.0
2022-12-23 13:25:00,95.61,95.69,95.59,95.69,15471.0,90.8339,90.9099,90.8149,90.9099,15471.0
2022-12-23 13:30:00,95.68,95.76,95.68,95.75,15117.0,90.9004,90.9764,90.9004,90.9669,15117.0
2022-12-23 13:35:00,95.74,95.75,95.66,95.71,19131.0,90.9574,90.9669,90.8814,90.9289,19131.0
2022-12-23 13:40:00,95.7,95.76,95.63,95.65,15267.0,90.9194,90.9764,90.8529,90.8719,15267.0
2022-12-23 13:45:00,95.65,95.66,95.49,95.59,15585.0,90.8719,90.8814,90.7199,90.8149,15585.0
2022-12-23 13:50:00,95.59,95.65,95.55,95.61,11941.0,90.8149,90.8719,90.7769,90.8339,11941.0
2022-12-23 13:55:00,95.62,95.65,95.6,95.64,12116.0,90.8434,90.8719,90.8244,90.8624,12116.0
2022-12-23 14:00:00,95.64,95.68,95.62,95.64,17771.0,90.8624,90.9004,90.8434,90.8624,17771.0
2022-12-23 14:05:00,95.64,95.73,95.64,95.66,18547.0,90.8624,90.9479,90.8624,90.8814,18547.0
2022-12-23 14:10:00,95.67,95.73,95.67,95.7,11824.0,90.8909,90.9479,90.8909,90.9194,11824.0
2022-12-23 14:15:00,95.7,95.77,95.66,95.73,20189.0,90.9194,90.9859,90.8814,90.9479,20189.0
2022-12-23 14:20:00,95.74,95.76,95.66,95.71,17231.0,90.9574,90.9764,90.8814,90.9289,17231.0
2022-12-23 14:25:00,95.71,95.82,95.71,95.78,17087.0,90.9289,91.0334,90.9289,90.9954,17087.0
2022-12-23 14:30:00,95.78,95.86,95.77,95.83,20771.0,90.9954,91.0715,90.9859,91.0429,20771.0
2022-12-23 14:35:00,95.83,95.87,95.78,95.84,19583.0,91.0429,91.081,90.9954,91.0525,19583.0
2022-12-23 14:40:00,95.84,95.85,95.77,95.8,16351.0,91.0525,91.062,90.9859,91.0144,16351.0
2022-12-23 14:45:00,95.79,95.83,95.75,95.75,20763.0,91.0049,91.0429,90.9669,90.9669,20763.0
2022-12-23 14:50:00,95.78,95.87,95.77,95.87,12106.0,90.9954,91.081,90.9859,91.081,12106.0
2022-12-23 14:55:00,95.86,95.88,95.8,95.87,21229.0,91.0715,91.0905,91.0144,91.081,21229.0
2022-12-23 15:00:00,95.87,96.03,95.86,95.94,25091.0,91.081,91.233,91.0715,91.1475,25091.0
2022-12-23 15:05:00,95.94,95.94,95.88,95.91,17369.0,91.1475,91.1475,91.0905,91.119,17369.0
2022-12-23 15:10:00,95.91,96.01,95.91,95.96,19860.0,91.119,91.214,91.119,91.1665,19860.0
2022-12-23 15:15:00,95.97,96.04,95.96,95.98,19906.0,91.176,91.2425,91.1665,91.1855,19906.0
2022-12-23 15:20:00,95.98,96.0,95.87,95.87,20148.0,91.1855,91.2045,91.081,91.081,20148.0
2022-12-23 15:25:00,95.86,95.88,95.77,95.8,19444.0,91.0715,91.0905,90.9859,91.0144,19444.0
2022-12-23 15:30:00,95.8,95.8,95.62,95.66,34742.0,91.0144,91.0144,90.8434,90.8814,34742.0
2022-12-23 15:35:00,95.67,95.68,95.58,95.65,31063.0,90.8909,90.9004,90.8054,90.8719,31063.0
2022-12-23 15:40:00,95.65,95.74,95.64,95.67,39957.0,90.8719,90.9574,90.8624,90.8909,39957.0
2022-12-23 15:45:00,95.66,95.66,95.54,95.59,67904.0,90.8814,90.8814,90.7674,90.8149,67904.0
2022-12-23 15:50:00,95.6,95.64,95.37,95.52,132706.0,90.8244,90.8624,90.6059,90.7484,132706.0
2022-12-23 15:55:00,95.54,95.6,95.47,95.54,195516.0,90.7674,90.8244,90.7009,90.7674,195516.0
2022-12-27 09:30:00,95.85,96.36,95.54,95.96,58658.0,91.062,91.5465,90.7674,91.1665,58658.0
2022-12-27 09:35:00,95.93,96.26,95.59,96.22,27129.0,91.138,91.4515,90.8149,91.4135,27129.0
2022-12-27 09:40:00,96.2,96.29,96.09,96.25,22092.0,91.3945,91.48,91.29,91.442,22092.0
2022-12-27 09:45:00,96.25,96.25,96.03,96.06,31449.0,91.442,91.442,91.233,91.2615,31449.0
2022-12-27 09:50:00,96.05,96.18,95.96,96.18,21217.0,91.252,91.3755,91.1665,91.3755,21217.0
2022-12-27 09:55:00,96.19,96.2,95.99,96.04,27445.0,91.385,91.3945,91.195,91.2425,27445.0
2022-12-27 10:00:00,96.06,96.13,95.94,96.09,39539.0,91.2615,91.328,91.1475,91.29,39539.0
2022-12-27 10:05:00,96.09,96.18,96.08,96.14,22878.0,91.29,91.3755,91.2805,91.3375,22878.0
2022-12-27 10:10:00,96.14,96.56,96.08,96.56,30993.0,91.3375,91.7365,91.2805,91.7365,30993.0
2022-12-27 10:15:00,96.57,96.6,96.3,96.55,68916.0,91.746,91.7745,91.4895,91.727,68916.0
2022-12-27 10:20:00,96.55,96.72,96.55,96.68,20516.0,91.727,91.8885,91.727,91.8505,20516.0
2022-12-27 10:25:00,96.68,96.73,96.56,96.58,25762.0,91.8505,91.898,91.7365,91.7555,25762.0
2022-12-27 10:30:00,96.59,96.68,96.51,96.67,26104.0,91.765,91.8505,91.689,91.841,26104.0
2022-12-27 10:35:00,96.67,96.67,96.56,96.65,16497.0,91.841,91.841,91.7365,91.822,16497.0
2022-12-27 10:40:00,96.65,96.71,96.55,96.55,19971.0,91.822,91.879,91.727,91.727,19971.0
2022-12-27 10:45:00,96.56,96.73,96.55,96.69,13963.0,91.7365,91.898,91.727,91.86,13963.0
2022-12-27 10:50:00,96.69,96.69,96.57,96.59,13993.0,91.86,91.86,91.746,91.765,13993.0
2022-12-27 10:55:00,96.58,96.59,96.38,96.43,39814.0,91.7555,91.765,91.5655,91.613,39814.0
2022-12-27 11:00:00,96.44,96.59,96.41,96.5,41906.0,91.6225,91.765,91.594,91.6795,41906.0
2022-12-27 11:05:00,96.51,96.54,96.39,96.54,63847.0,91.689,91.7175,91.575,91.7175,63847.0
2022-12-27 11:10:00,96.52,96.54,96.42,96.48,49118.0,91.6985,91.7175,91.6035,91.6605,49118.0
2022-12-27 11:15:00,96.48,96.5,96.35,96.36,33303.0,91.6605,91.6795,91.537,91.5465,33303.0
2022-12-27 11:20:00,96.35,96.49,96.29,96.48,28970.0,91.537,91.67,91.48,91.6605,28970.0
2022-12-27 11:25:00,96.47,96.47,96.38,96.47,22722.0,91.651,91.651,91.5655,91.651,22722.0
2022-12-27 11:30:00,96.5,96.52,96.43,96.45,32470.0,91.6795,91.6985,91.613,91.632,32470.0
2022-12-27 11:35:00,96.45,96.49,96.42,96.48,24175.0,91.632,91.67,91.6035,91.6605,24175.0
2022-12-27 11:40:00,96.49,96.59,96.45,96.49,52285.0,91.67,91.765,91.632,91.67,52285.0
2022-12-27 11:45:00,96.5,96.53,96.45,96.46,20450.0,91.6795,91.708,91.632,91.6415,20450.0
2022-12-27 11:50:00,96.47,96.52,96.44,96.51,25418.0,91.651,91.6985,91.6225,91.689,25418.0
2022-12-27 11:55:00,96.51,96.63,96.51,96.51,26127.0,91.689,91.803,91.689,91.689,26127.0
2022-12-27 12:00:00,96.53,96.55,96.49,96.5,40690.0,91.708,91.727,91.67,91.6795,40690.0
2022-12-27 12:05:00,96.49,96.51,96.42,96.45,52272.0,91.67,91.689,91.6035,91.632,52272.0
2022-12-27 12:10:00,96.45,96.55,96.44,96.51,37637.0,91.632,91.727,91.6225,91.689,37637.0
2022-12-27 12:15:00,96.52,96.57,96.45,96.56,24751.0,91.6985,91.746,91.632,91.7365,24751.0
2022-12-27 12:20:00,96.56,96.56,96.4,96.46,23292.0,91.7365,91.7365,91.5845,91.6415,23292.0
2022-12-27 12:25:00,96.45,96.47,96.36,96.43,17892.0,91.632,91.651,91.5465,91.613,17892.0
2022-12-27 12:30:00,96.44,96.47,96.44,96.45,10325.0,91.6225,91.651,91.6225,91.632,10325.0
2022-12-27 12:35:00,96.47,96.5,96.43,96.48,20558.0,91.651,91.6795,91.613,91.6605,20558.0
2022-12-27 12:40:00,96.48,96.51,96.38,96.39,28155.0,91.6605,91.689,91.5655,91.575,28155.0
2022-12-27 12:45:00,96.38,96.44,96.34,96.39,17040.0,91.5655,91.6225,91.5275,91.575,17040.0
2022-12-27 12:50:00,96.41,96.47,96.4,96.44,14185.0,91.594,91.651,91.5845,91.6225,14185.0
2022-12-27 12:55:00,96.43,96.48,96.4,96.48,20570.0,91.613,91.6605,91.5845,91.6605,20570.0
2022-12-27 13:00:00,96.48,96.53,96.45,96.48,67564.0,91.6605,91.708,91.632,91.6605,67564.0
2022-12-27 13:05:00,96.48,96.59,96.45,96.56,34055.0,91.6605,91.765,91.632,91.7365,34055.0
2022-12-27 13:10:00,96.57,96.58,96.47,96.49,34514.0,91.746,91.7555,91.651,91.67,34514.0
2022-12-27 13:15:00,96.49,96.54,96.46,96.54,16205.0,91.67,91.7175,91.6415,91.7175,16205.0
2022-12-27 13:20:00,96.53,96.55,96.46,96.5,25751.0,91.708,91.727,91.6415,91.6795,25751.0
2022-12-27 13:25:00,96.5,96.52,96.44,96.45,16135.0,91.6795,91.6985,91.6225,91.632,16135.0
2022-12-27 13:30:00,96.43,96.46,96.42,96.43,10552.0,91.613,91.6415,91.6035,91.613,10552.0
2022-12-27 13:35:00,96.44,96.46,96.4,96.43,7479.0,91.6225,91.6415,91.5845,91.613,7479.0
2022-12-27 13:40:00,96.41,96.5,96.4,96.48,18221.0,91.594,91.6795,91.5845,91.6605,18221.0
2022-12-27 13:45:00,96.47,96.52,96.43,96.51,18359.0,91.651,91.6985,91.613,91.689,18359.0
2022-12-27 13:50:00,96.51,96.52,96.44,96.44,23023.0,91.689,91.6985,91.6225,91.6225,23023.0
2022-12-27 13:55:00,96.44,96.44,96.35,96.37,18907.0,91.6225,91.6225,91.537,91.556,18907.0
2022-12-27 14:00:00,96.38,96.48,96.36,96.46,17332.0,91.5655,91.6605,91.5465,91.6415,17332.0
2022-12-27 14:05:00,96.46,96.46,96.4,96.41,17685.0,91.6415,91.6415,91.5845,91.594,17685.0
2022-12-27 14:10:00,96.42,96.42,96.34,96.39,18979.0,91.6035,91.6035,91.5275,91.575,18979.0
2022-12-27 14:15:00,96.39,96.39,96.24,96.25,15874.0,91.575,91.575,91.4325,91.442,15874.0
2022-12-27 14:20:00,96.26,96.26,96.19,96.22,14019.0,91.4515,91.4515,91.385,91.4135,14019.0
2022-12-27 14:25:00,96.23,96.29,96.14,96.16,21722.0,91.423,91.48,91.3375,91.3565,21722.0
2022-12-27 14:30:00,96.17,96.26,96.14,96.25,12514.0,91.366,91.4515,91.3375,91.442,12514.0
2022-12-27 14:35:00,96.25,96.31,96.23,96.26,11887.0,91.442,91.499,91.423,91.4515,11887.0
2022-12-27 14:40:00,96.24,96.24,96.16,96.22,11179.0,91.4325,91.4325,91.3565,91.4135,11179.0
2022-12-27 14:45:00,96.22,96.38,96.18,96.37,16311.0,91.4135,91.5655,91.3755,91.556,16311.0
2022-12-27 14:50:00,96.37,96.43,96.36,96.41,20388.0,91.556,91.613,91.5465,91.594,20388.0
2022-12-27 14:55:00,96.42,96.44,96.36,96.41,17824.0,91.6035,91.6225,91.5465,91.594,17824.0
2022-12-27 15:00:00,96.43,96.48,96.4,96.44,14827.0,91.613,91.6605,91.5845,91.6225,14827.0
2022-12-27 15:05:00,96.44,96.52,96.42,96.5,17790.0,91.6225,91.6985,91.6035,91.6795,17790.0
2022-12-27 15:10:00,96.49,96.54,96.46,96.53,19670.0,91.67,91.7175,91.6415,91.708,19670.0
2022-12-27 15:15:00,96.53,96.59,96.49,96.49,22095.0,91.708,91.765,91.67,91.67,22095.0
2022-12-27 15:20:00,96.47,96.51,96.45,96.48,20662.0,91.651,91.689,91.632,91.6605,20662.0
2022-12-27 15:25:00,96.49,96.53,96.46,96.5,23623.0,91.67,91.708,91.6415,91.6795,23623.0
2022-12-27 15:30:00,96.5,96.55,96.47,96.53,38471.0,91.6795,91.727,91.651,91.708,38471.0
2022-12-27 15:35:00,96.52,96.59,96.51,96.55,56456.0,91.6985,91.765,91.689,91.727,56456.0
2022-12-27 15:40:00,96.55,96.61,96.5,96.57,44714.0,91.727,91.784,91.6795,91.746,44714.0
2022-12-27 15:45:00,96.57,96.68,96.5,96.68,36511.0,91.746,91.8505,91.6795,91.8505,36511.0
2022-12-27 15:50:00,96.7,96.7,96.58,96.65,56117.0,91.8695,91.8695,91.7555,91.822,56117.0
2022-12-27 15:55:00,96.64,96.72,96.57,96.66,112744.0,91.8125,91.8885,91.746,91.8315,112744.0
2022-12-28 09:30:00,96.74,97.06,96.67,97.04,56149.0,91.9075,92.2115,91.841,92.1925,56149.0
2022-12-28 09:35:00,97.04,97.1,96.85,97.1,30387.0,92.1925,92.2495,92.012,92.2495,30387.0
2022-12-28 09:40:00,97.08,97.23,97.02,97.02,28224.0,92.2305,92.373,92.1735,92.1735,28224.0
2022-12-28 09:45:00,97.0,97.14,96.99,97.08,18903.0,92.1545,92.2875,92.145,92.2305,18903.0
2022-12-28 09:50:00,97.08,97.09,96.6,96.74,17325.0,92.2305,92.24,91.7745,91.9075,17325.0
2022-12-28 09:55:00,96.76,96.79,96.61,96.71,24348.0,91.9265,91.955,91.784,91.879,24348.0
2022-12-28 10:00:00,96.7,96.83,96.66,96.81,16106.0,91.8695,91.993,91.8315,91.974,16106.0
2022-12-28 10:05:00,96.78,96.78,96.68,96.68,11583.0,91.9455,91.9455,91.8505,91.8505,11583.0
2022-12-28 10:10:00,96.7,96.77,96.65,96.71,21082.0,91.8695,91.936,91.822,91.879,21082.0
2022-12-28 10:15:00,96.73,96.77,96.57,96.67,13430.0,91.898,91.936,91.746,91.841,13430.0
2022-12-28 10:20:00,96.67,96.71,96.65,96.65,16658.0,91.841,91.879,91.822,91.822,16658.0
2022-12-28 10:25:00,96.63,96.63,96.21,96.23,22847.0,91.803,91.803,91.404,91.423,22847.0
2022-12-28 10:30:00,96.2,96.31,96.18,96.27,14362.0,91.3945,91.499,91.3755,91.461,14362.0
2022-12-28 10:35:00,96.28,96.31,96.18,96.29,17013.0,91.4705,91.499,91.3755,91.48,17013.0
2022-12-28 10:40:00,96.28,96.35,96.16,96.19,12983.0,91.4705,91.537,91.3565,91.385,12983.0
2022-12-28 10:45:00,96.16,96.26,96.13,96.22,10030.0,91.3565,91.4515,91.328,91.4135,10030.0
2022-12-28 10:50:00,96.21,96.22,96.04,96.04,13036.0,91.404,91.4135,91.2425,91.2425,13036.0
2022-12-28 10:55:00,96.04,96.09,95.99,96.02,14554.0,91.2425,91.29,91.195,91.2235,14554.0
2022-12-28 11:00:00,95.97,96.14,95.97,96.13,9895.0,91.176,91.3375,91.176,91.328,9895.0
2022-12-28 11:05:00,96.12,96.12,95.82,95.83,16878.0,91.3185,91.3185,91.0334,91.0429,16878.0
2022-12-28 11:10:00,95.83,95.92,95.78,95.8,16753.0,91.0429,91.1285,90.9954,91.0144,16753.0
2022-12-28 11:15:00,95.81,95.93,95.74,95.92,10066.0,91.0239,91.138,90.9574,91.1285,10066.0
2022-12-28 11:20:00,95.92,96.06,95.91,96.04,14876.0,91.1285,91.2615,91.119,91.2425,14876.0
2022-12-28 11:25:00,96.02,96.04,95.95,95.98,10354.0,91.2235,91.2425,91.157,91.1855,10354.0
2022-12-28 11:30:00,95.98,96.05,95.97,96.0,9350.0,91.1855,91.252,91.176,91.2045,9350.0
2022-12-28 11:35:00,96.02,96.02,95.92,95.94,9647.0,91.2235,91.2235,91.1285,91.1475,9647.0
2022-12-28 11:40:00,95.96,96.02,95.93,96.02,12553.0,91.1665,91.2235,91.138,91.2235,12553.0
2022-12-28 11:45:00,96.0,96.0,95.76,95.78,21318.0,91.2045,91.2045,90.9764,90.9954,21318.0
2022-12-28 11:50:00,95.77,95.86,95.75,95.79,11678.0,90.9859,91.0715,90.9669,91.0049,11678.0
2022-12-28 11:55:00,95.79,95.79,95.68,95.69,8755.0,91.0049,91.0049,90.9004,90.9099,8755.0
2022-12-28 12:00:00,95.68,95.68,95.54,95.55,10307.0,90.9004,90.9004,90.7674,90.7769,10307.0
2022-12-28 12:05:00,95.56,95.57,95.49,95.54,10044.0,90.7864,90.7959,90.7199,90.7674,10044.0
2022-12-28 12:10:00,95.55,95.55,95.42,95.43,8892.0,90.7769,90.7769,90.6534,90.6629,8892.0
2022-12-28 12:15:00,95.44,95.44,95.4,95.42,11136.0,90.6724,90.6724,90.6344,90.6534,11136.0
2022-12-28 12:20:00,95.41,95.43,95.3,95.31,9847.0,90.6439,90.6629,90.5394,90.5489,9847.0
2022-12-28 12:25:00,95.32,95.42,95.31,95.4,9826.0,90.5584,90.6534,90.5489,90.6344,9826.0
2022-12-28 12:30:00,95.41,95.57,95.38,95.56,10985.0,90.6439,90.7959,90.6154,90.7864,10985.0
2022-12-28 12:35:00,95.56,95.63,95.5,95.54,9962.0,90.7864,90.8529,90.7294,90.7674,9962.0
2022-12-28 12:40:00,95.54,95.58,95.48,95.55,9352.0,90.7674,90.8054,90.7104,90.7769,9352.0
2022-12-28 12:45:00,95.55,95.73,95.55,95.73,7096.0,90.7769,90.9479,90.7769,90.9479,7096.0
2022-12-28 12:50:00,95.76,95.76,95.69,95.73,8406.0,90.9764,90.9764,90.9099,90.9479,8406.0
2022-12-28 12:55:00,95.74,95.87,95.73,95.83,11279.0,90.9574,91.081,90.9479,91.0429,11279.0
2022-12-28 13:00:00,95.83,95.97,95.81,95.94,11436.0,91.0429,91.176,91.0239,91.1475,11436.0
2022-12-28 13:05:00,95.95,95.95,95.89,95.93,12099.0,91.157,91.157,91.1,91.138,12099.0
2022-12-28 13:10:00,95.93,96.01,95.93,95.95,12694.0,91.138,91.214,91.138,91.157,12694.0
2022-12-28 13:15:00,95.97,96.03,95.94,95.98,10405.0,91.176,91.233,91.1475,91.1855,10405.0
2022-12-28 13:20:00,95.99,96.02,95.89,95.9,13465.0,91.195,91.2235,91.1,91.1095,13465.0
2022-12-28 13:25:00,95.9,95.98,95.89,95.98,11178.0,91.1095,91.1855,91.1,91.1855,11178.0
2022-12-28 13:30:00,95.97,95.99,95.84,95.88,14294.0,91.176,91.195,91.0525,91.0905,14294.0
2022-12-28 13:35:00,95.88,95.89,95.85,95.88,19579.0,91.0905,91.1,91.062,91.0905,19579.0
2022-12-28 13:40:00,95.88,95.9,95.8,95.81,18702.0,91.0905,91.1095,91.0144,91.0239,18702.0
2022-12-28 13:45:00,95.8,95.92,95.8,95.91,15156.0,91.0144,91.1285,91.0144,91.119,15156.0
2022-12-28 13:50:00,95.92,95.94,95.85,95.93,14104.0,91.1285,91.1475,91.062,91.138,14104.0
2022-12-28 13:55:00,95.93,95.93,95.81,95.84,13746.0,91.138,91.138,91.0239,91.0525,13746.0
2022-12-28 14:00:00,95.83,95.89,95.81,95.85,21270.0,91.0429,91.1,91.0239,91.062,21270.0
2022-12-28 14:05:00,95.86,95.88,95.75,95.78,14117.0,91.0715,91.0905,90.9669,90.9954,14117.0
2022-12-28 14:10:00,95.77,95.78,95.68,95.75,15835.0,90.9859,90.9954,90.9004,90.9669,15835.0
2022-12-28 14:15:00,95.74,95.79,95.59,95.79,15385.0,90.9574,91.0049,90.8149,91.0049,15385.0
2022-12-28 14:20:00,95.79,95.81,95.74,95.79,19603.0,91.0049,91.0239,90.9574,91.0049,19603.0
2022-12-28 14:25:00,95.8,95.84,95.73,95.78,26815.0,91.0144,91.0525,90.9479,90.9954,26815.0
2022-12-28 14:30:00,95.77,95.93,95.76,95.85,14399.0,90.9859,91.138,90.9764,91.062,14399.0
2022-12-28 14:35:00,95.85,95.95,95.85,95.95,25236.0,91.062,91.157,91.062,91.157,25236.0
2022-12-28 14:40:00,95.95,96.03,95.94,96.03,35393.0,91.157,91.233,91.1475,91.233,35393.0
2022-12-28 14:45:00,96.02,96.03,95.93,95.94,18102.0,91.2235,91.233,91.138,91.1475,18102.0
2022-12-28 14:50:00,95.94,95.95,95.87,95.89,13170.0,91.1475,91.157,91.081,91.1,13170.0
2022-12-28 14:55:00,95.89,95.9,95.81,95.82,13235.0,91.1,91.1095,91.0239,91.0334,13235.0
2022-12-28 15:00:00,95.82,95.84,95.65,95.66,17211.0,91.0334,91.0525,90.8719,90.8814,17211.0
2022-12-28 15:05:00,95.67,95.75,95.67,95.68,14131.0,90.8909,90.9669,90.8909,90.9004,14131.0
2022-12-28 15:10:00,95.68,95.69,95.49,95.5,18029.0,90.9004,90.9099,90.7199,90.7294,18029.0
2022-12-28 15:15:00,95.49,95.6,95.47,95.54,19810.0,90.7199,90.8244,90.7009,90.7674,19810.0
2022-12-28 15:20:00,95.55,95.56,95.46,95.46,23265.0,90.7769,90.7864,90.6914,90.6914,23265.0
2022-12-28 15:25:00,95.47,95.58,95.47,95.54,17625.0,90.7009,90.8054,90.7009,90.7674,17625.0
2022-12-28 15:30:00,95.54,95.59,95.36,95.36,35449.0,90.7674,90.8149,90.5964,90.5964,35449.0
2022-12-28 15:35:00,95.35,95.43,95.35,95.37,16938.0,90.5869,90.6629,90.5869,90.6059,16938.0
2022-12-28 15:40:00,95.38,95.38,95.17,95.18,17079.0,90.6154,90.6154,90.4159,90.4254,17079.0
2022-12-28 15:45:00,95.16,95.29,95.13,95.27,31235.0,90.4064,90.5299,90.3779,90.5109,31235.0
2022-12-28 15:50:00,95.29,95.39,95.22,95.23,39493.0,90.5299,90.6249,90.4634,90.4729,39493.0
2022-12-28 15:55:00,95.23,95.28,95.16,95.25,106861.0,90.4729,90.5204,90.4064,90.4919,106861.0
2022-12-29 09:30:00,95.84,96.06,95.84,95.88,34356.0,91.0525,91.2615,91.0525,91.0905,34356.0
2022-12-29 09:35:00,95.81,96.04,95.8,95.96,5393.0,91.0239,91.2425,91.0144,91.1665,5393.0
2022-12-29 09:40:00,95.99,96.17,95.88,95.94,14209.0,91.195,91.366,91.0905,91.1475,14209.0
2022-12-29 09:45:00,95.98,96.03,95.91,96.02,6254.0,91.1855,91.233,91.119,91.2235,6254.0
2022-12-29 09:50:00,96.02,96.02,95.87,96.0,9853.0,91.2235,91.2235,91.081,91.2045,9853.0
2022-12-29 09:55:00,96.02,96.06,95.94,95.96,10998.0,91.2235,91.2615,91.1475,91.1665,10998.0
2022-12-29 10:00:00,95.96,96.06,95.91,96.06,7824.0,91.1665,91.2615,91.119,91.2615,7824.0
2022-12-29 10:05:00,96.06,96.23,95.99,96.2,10622.0,91.2615,91.423,91.195,91.3945,10622.0
2022-12-29 10:10:00,96.17,96.29,96.17,96.24,15332.0,91.366,91.48,91.366,91.4325,15332.0
2022-12-29 10:15:00,96.28,96.3,96.17,96.19,7397.0,91.4705,91.4895,91.366,91.385,7397.0
2022-12-29 10:20:00,96.18,96.23,96.1,96.14,11462.0,91.3755,91.423,91.2995,91.3375,11462.0
2022-12-29 10:25:00,96.15,96.2,96.1,96.13,4119.0,91.347,91.3945,91.2995,91.328,4119.0
2022-12-29 10:30:00,96.13,96.25,96.11,96.25,6853.0,91.328,91.442,91.309,91.442,6853.0
2022-12-29 10:35:00,96.25,96.27,96.18,96.23,11172.0,91.442,91.461,91.3755,91.423,11172.0
2022-12-29 10:40:00,96.23,96.28,96.16,96.23,25884.0,91.423,91.4705,91.3565,91.423,25884.0
2022-12-29 10:45:00,96.22,96.28,96.17,96.2,7742.0,91.4135,91.4705,91.366,91.3945,7742.0
2022-12-29 10:50:00,96.22,96.3,96.11,96.25,22443.0,91.4135,91.4895,91.309,91.442,22443.0
2022-12-29 10:55:00,96.25,96.3,96.18,96.19,14849.0,91.442,91.4895,91.3755,91.385,14849.0
2022-12-29 11:00:00,96.2,96.23,96.1,96.17,9995.0,91.3945,91.423,91.2995,91.366,9995.0
2022-12-29 11:05:00,96.18,96.19,96.04,96.05,3022.0,91.3755,91.385,91.2425,91.252,3022.0
2022-12-29 11:10:00,96.01,96.02,95.87,95.88,7521.0,91.214,91.2235,91.081,91.0905,7521.0
2022-12-29 11:15:00,95.9,96.02,95.9,95.94,11372.0,91.1095,91.2235,91.1095,91.1475,11372.0
2022-12-29 11:20:00,95.95,96.01,95.89,96.01,15791.0,91.157,91.214,91.1,91.214,15791.0
2022-12-29 11:25:00,96.02,96.09,96.02,96.06,5143.0,91.2235,91.29,91.2235,91.2615,5143.0
2022-12-29 11:30:00,96.09,96.29,96.09,96.28,6472.0,91.29,91.48,91.29,91.4705,6472.0
2022-12-29 11:35:00,96.28,96.28,96.21,96.24,6254.0,91.4705,91.4705,91.404,91.4325,6254.0
2022-12-29 11:40:00,96.24,96.25,96.19,96.25,9102.0,91.4325,91.442,91.385,91.442,9102.0
2022-12-29 11:45:00,96.24,96.49,96.24,96.45,26046.0,91.4325,91.67,91.4325,91.632,26046.0
2022-12-29 11:50:00,96.44,96.55,96.44,96.48,22025.0,91.6225,91.727,91.6225,91.6605,22025.0
2022-12-29 11:55:00,96.48,96.48,96.37,96.41,9516.0,91.6605,91.6605,91.556,91.594,9516.0
2022-12-29 12:00:00,96.4,96.46,96.4,96.41,3832.0,91.5845,91.6415,91.5845,91.594,3832.0
2022-12-29 12:05:00,96.39,96.45,96.33,96.44,4705.0,91.575,91.632,91.518,91.6225,4705.0
2022-12-29 12:10:00,96.45,96.5,96.44,96.49,4855.0,91.632,91.6795,91.6225,91.67,4855.0
2022-12-29 12:15:00,96.44,96.5,96.42,96.47,6393.0,91.6225,91.6795,91.6035,91.651,6393.0
2022-12-29 12:20:00,96.48,96.55,96.47,96.54,5153.0,91.6605,91.727,91.651,91.7175,5153.0
2022-12-29 12:25:00,96.53,96.56,96.5,96.52,5740.0,91.708,91.7365,91.6795,91.6985,5740.0
2022-12-29 12:30:00,96.51,96.59,96.5,96.58,4810.0,91.689,91.765,91.6795,91.7555,4810.0
2022-12-29 12:35:00,96.6,96.6,96.47,96.53,6029.0,91.7745,91.7745,91.651,91.708,6029.0
2022-12-29 12:40:00,96.54,96.67,96.54,96.66,6576.0,91.7175,91.841,91.7175,91.8315,6576.0
2022-12-29 12:45:00,96.68,96.68,96.58,96.6,13147.0,91.8505,91.8505,91.7555,91.7745,13147.0
2022-12-29 12:50:00,96.6,96.66,96.6,96.63,5360.0,91.7745,91.8315,91.7745,91.803,5360.0
2022-12-29 12:55:00,96.62,96.62,96.57,96.61,6066.0,91.7935,91.7935,91.746,91.784,6066.0
2022-12-29 13:00:00,96.6,96.66,96.58,96.61,8436.0,91.7745,91.8315,91.7555,91.784,8436.0
2022-12-29 13:05:00,96.63,96.63,96.45,96.56,26088.0,91.803,91.803,91.632,91.7365,26088.0
2022-12-29 13:10:00,96.55,96.65,96.53,96.62,4430.0,91.727,91.822,91.708,91.7935,4430.0
2022-12-29 13:15:00,96.61,96.61,96.46,96.46,7963.0,91.784,91.784,91.6415,91.6415,7963.0
2022-12-29 13:20:00,96.45,96.45,96.38,96.42,3972.0,91.632,91.632,91.5655,91.6035,3972.0
2022-12-29 13:25:00,96.42,96.46,96.4,96.4,4831.0,91.6035,91.6415,91.5845,91.5845,4831.0
2022-12-29 13:30:00,96.4,96.41,96.31,96.41,6607.0,91.5845,91.594,91.499,91.594,6607.0
2022-12-29 13:35:00,96.38,96.48,96.35,96.48,5963.0,91.5655,91.6605,91.537,91.6605,5963.0
2022-12-29 13:40:00,96.49,96.51,96.48,96.5,5771.0,91.67,91.689,91.6605,91.6795,5771.0
2022-12-29 13:45:00,96.49,96.5,96.45,96.49,9101.0,91.67,91.6795,91.632,91.67,9101.0
2022-12-29 13:50:00,96.49,96.51,96.44,96.49,8438.0,91.67,91.689,91.6225,91.67,8438.0
2022-12-29 13:55:00,96.48,96.51,96.43,96.51,9617.0,91.6605,91.689,91.613,91.689,9617.0
2022-12-29 14:00:00,96.5,96.55,96.49,96.55,10178.0,91.6795,91.727,91.67,91.727,10178.0
2022-12-29 14:05:00,96.54,96.56,96.45,96.47,10060.0,91.7175,91.7365,91.632,91.651,10060.0
2022-12-29 14:10:00,96.47,96.54,96.47,96.52,8803.0,91.651,91.7175,91.651,91.6985,8803.0
2022-12-29 14:15:00,96.52,96.55,96.47,96.52,6905.0,91.6985,91.727,91.651,91.6985,6905.0
2022-12-29 14:20:00,96.49,96.54,96.48,96.52,7443.0,91.67,91.7175,91.6605,91.6985,7443.0
2022-12-29 14:25:00,96.51,96.55,96.46,96.47,8903.0,91.689,91.727,91.6415,91.651,8903.0
2022-12-29 14:30:00,96.45,96.52,96.4,96.5,6394.0,91.632,91.6985,91.5845,91.6795,6394.0
2022-12-29 14:35:00,96.5,96.55,96.49,96.53,5802.0,91.6795,91.727,91.67,91.708,5802.0
2022-12-29 14:40:00,96.52,96.62,96.52,96.59,6119.0,91.6985,91.7935,91.6985,91.765,6119.0
2022-12-29 14:45:00,96.59,96.6,96.53,96.54,5252.0,91.765,91.7745,91.708,91.7175,5252.0
2022-12-29 14:50:00,96.54,96.54,96.46,96.49,8929.0,91.7175,91.7175,91.6415,91.67,8929.0
2022-12-29 14:55:00,96.49,96.53,96.45,96.46,12306.0,91.67,91.708,91.632,91.6415,12306.0
2022-12-29 15:00:00,96.46,96.46,96.39,96.43,15565.0,91.6415,91.6415,91.575,91.613,15565.0
2022-12-29 15:05:00,96.44,96.44,96.31,96.35,18421.0,91.6225,91.6225,91.499,91.537,18421.0
2022-12-29 15:10:00,96.36,96.36,96.29,96.3,17855.0,91.5465,91.5465,91.48,91.4895,17855.0
2022-12-29 15:15:00,96.29,96.29,96.18,96.23,26570.0,91.48,91.48,91.3755,91.423,26570.0
2022-12-29 15:20:00,96.23,96.26,96.17,96.23,16190.0,91.423,91.4515,91.366,91.423,16190.0
2022-12-29 15:25:00,96.22,96.24,96.14,96.2,14980.0,91.4135,91.4325,91.3375,91.3945,14980.0
2022-12-29 15:30:00,96.2,96.26,96.17,96.23,14224.0,91.3945,91.4515,91.366,91.423,14224.0
2022-12-29 15:35:00,96.23,96.26,96.2,96.24,23455.0,91.423,91.4515,91.3945,91.4325,23455.0
2022-12-29 15:40:00,96.24,96.25,96.15,96.23,23539.0,91.4325,91.442,91.347,91.423,23539.0
2022-12-29 15:45:00,96.23,96.35,96.2,96.34,40647.0,91.423,91.537,91.3945,91.5275,40647.0
2022-12-29 15:50:00,96.32,96.49,96.28,96.35,68560.0,91.5085,91.67,91.4705,91.537,68560.0
2022-12-29 15:55:00,96.34,96.43,96.29,96.37,134569.0,91.5275,91.613,91.48,91.556,134569.0
2022-12-30 09:30:00,95.95,96.05,95.69,95.92,29295.0,91.157,91.252,90.9099,91.1285,29295.0
2022-12-30 09:35:00,95.87,95.92,95.74,95.76,4369.0,91.081,91.1285,90.9574,90.9764,4369.0
2022-12-30 09:40:00,95.74,95.79,95.54,95.72,6097.0,90.9574,91.0049,90.7674,90.9384,6097.0
2022-12-30 09:45:00,95.67,95.67,95.35,95.38,6433.0,90.8909,90.8909,90.5869,90.6154,6433.0
2022-12-30 09:50:00,95.41,95.56,95.3,95.56,10800.0,90.6439,90.7864,90.5394,90.7864,10800.0
2022-12-30 09:55:00,95.52,95.59,95.44,95.56,8920.0,90.7484,90.8149,90.6724,90.7864,8920.0
2022-12-30 10:00:00,95.55,95.6,95.5,95.58,13072.0,90.7769,90.8244,90.7294,90.8054,13072.0
2022-12-30 10:05:00,95.58,95.59,95.44,95.47,5798.0,90.8054,90.8149,90.6724,90.7009,5798.0
2022-12-30 10:10:00,95.48,95.66,95.46,95.65,8312.0,90.7104,90.8814,90.6914,90.8719,8312.0
2022-12-30 10:15:00,95.62,95.88,95.61,95.82,6885.0,90.8434,91.0905,90.8339,91.0334,6885.0
2022-12-30 10:20:00,95.85,95.87,95.73,95.77,5743.0,91.062,91.081,90.9479,90.9859,5743.0
2022-12-30 10:25:00,95.76,95.79,95.66,95.7,6931.0,90.9764,91.0049,90.8814,90.9194,6931.0
2022-12-30 10:30:00,95.68,95.71,95.63,95.68,6788.0,90.9004,90.9289,90.8529,90.9004,6788.0
2022-12-30 10:35:00,95.69,95.73,95.62,95.67,4613.0,90.9099,90.9479,90.8434,90.8909,4613.0
2022-12-30 10:40:00,95.68,95.68,95.58,95.59,7173.0,90.9004,90.9004,90.8054,90.8149,7173.0
2022-12-30 10:45:00,95.6,95.74,95.54,95.74,6044.0,90.8244,90.9574,90.7674,90.9574,6044.0
2022-12-30 10:50:00,95.72,95.78,95.61,95.61,10815.0,90.9384,90.9954,90.8339,90.8339,10815.0
2022-12-30 10:55:00,95.59,95.64,95.47,95.5,5973.0,90.8149,90.8624,90.7009,90.7294,5973.0
2022-12-30 11:00:00,95.48,95.53,95.43,95.44,4629.0,90.7104,90.7579,90.6629,90.6724,4629.0
2022-12-30 11:05:00,95.45,95.54,95.44,95.54,11029.0,90.6819,90.7674,90.6724,90.7674,11029.0
2022-12-30 11:10:00,95.53,95.58,95.53,95.54,3520.0,90.7579,90.8054,90.7579,90.7674,3520.0
2022-12-30 11:15:00,95.54,95.56,95.39,95.45,7784.0,90.7674,90.7864,90.6249,90.6819,7784.0
2022-12-30 11:20:00,95.43,95.44,95.38,95.38,4774.0,90.6629,90.6724,90.6154,90.6154,4774.0
2022-12-30 11:25:00,95.35,95.39,95.3,95.37,7442.0,90.5869,90.6249,90.5394,90.6059,7442.0
2022-12-30 11:30:00,95.36,95.52,95.32,95.5,8948.0,90.5964,90.7484,90.5584,90.7294,8948.0
2022-12-30 11:35:00,95.46,95.52,95.45,95.49,5820.0,90.6914,90.7484,90.6819,90.7199,5820.0
2022-12-30 11:40:00,95.5,95.5,95.46,95.46,5091.0,90.7294,90.7294,90.6914,90.6914,5091.0
2022-12-30 11:45:00,95.5,95.54,95.49,95.5,2802.0,90.7294,90.7674,90.7199,90.7294,2802.0
2022-12-30 11:50:00,95.53,95.54,95.45,95.45,3301.0,90.7579,90.7674,90.6819,90.6819,3301.0
2022-12-30 11:55:00,95.48,95.62,95.45,95.6,8222.0,90.7104,90.8434,90.6819,90.8244,8222.0
2022-12-30 12:00:00,95.62,95.69,95.6,95.64,5259.0,90.8434,90.9099,90.8244,90.8624,5259.0
2022-12-30 12:05:00,95.66,95.68,95.61,95.63,3824.0,90.8814,90.9004,90.8339,90.8529,3824.0
2022-12-30 12:10:00,95.63,95.68,95.56,95.59,8337.0,90.8529,90.9004,90.7864,90.8149,8337.0
2022-12-30 12:15:00,95.61,95.68,95.61,95.66,3285.0,90.8339,90.9004,90.8339,90.8814,3285.0
2022-12-30 12:20:00,95.65,95.68,95.61,95.64,6709.0,90.8719,90.9004,90.8339,90.8624,6709.0
2022-12-30 12:25:00,95.65,95.68,95.64,95.68,6614.0,90.8719,90.9004,90.8624,90.9004,6614.0
2022-12-30 12:30:00,95.69,95.7,95.65,95.67,3267.0,90.9099,90.9194,90.8719,90.8909,3267.0
2022-12-30 12:35:00,95.65,95.7,95.57,95.59,4066.0,90.8719,90.9194,90.7959,90.8149,4066.0
2022-12-30 12:40:00,95.58,95.65,95.58,95.62,5552.0,90.8054,90.8719,90.8054,90.8434,5552.0
2022-12-30 12:45:00,95.64,95.67,95.63,95.65,1567.0,90.8624,90.8909,90.8529,90.8719,1567.0
2022-12-30 12:50:00,95.66,95.67,95.57,95.58,4359.0,90.8814,90.8909,90.7959,90.8054,4359.0
2022-12-30 12:55:00,95.59,95.67,95.57,95.67,4963.0,90.8149,90.8909,90.7959,90.8909,4963.0
2022-12-30 13:00:00,95.67,95.69,95.6,95.68,4894.0,90.8909,90.9099,90.8244,90.9004,4894.0
2022-12-30 13:05:00,95.65,95.69,95.62,95.66,5403.0,90.8719,90.9099,90.8434,90.8814,5403.0
2022-12-30 13:10:00,95.66,95.68,95.64,95.64,2521.0,90.8814,90.9004,90.8624,90.8624,2521.0
2022-12-30 13:15:00,95.61,95.61,95.45,95.47,6239.0,90.8339,90.8339,90.6819,90.7009,6239.0
2022-12-30 13:20:00,95.46,95.46,95.23,95.29,8404.0,90.6914,90.6914,90.4729,90.5299,8404.0
2022-12-30 13:25:00,95.23,95.34,95.14,95.34,11203.0,90.4729,90.5774,90.3874,90.5774,11203.0
2022-12-30 13:30:00,95.34,95.45,95.34,95.42,4410.0,90.5774,90.6819,90.5774,90.6534,4410.0
2022-12-30 13:35:00,95.43,95.46,95.39,95.42,7084.0,90.6629,90.6914,90.6249,90.6534,7084.0
2022-12-30 13:40:00,95.42,95.43,95.34,95.37,8771.0,90.6534,90.6629,90.5774,90.6059,8771.0
2022-12-30 13:45:00,95.38,95.4,95.31,95.37,5555.0,90.6154,90.6344,90.5489,90.6059,5555.0
2022-12-30 13:50:00,95.37,95.4,95.33,95.4,6903.0,90.6059,90.6344,90.5679,90.6344,6903.0
2022-12-30 13:55:00,95.4,95.4,95.31,95.35,5912.0,90.6344,90.6344,90.5489,90.5869,5912.0
2022-12-30 14:00:00,95.33,95.4,95.25,95.27,5313.0,90.5679,90.6344,90.4919,90.5109,5313.0
2022-12-30 14:05:00,95.25,95.31,95.23,95.25,6261.0,90.4919,90.5489,90.4729,90.4919,6261.0
2022-12-30 14:10:00,95.26,95.29,95.18,95.25,5175.0,90.5014,90.5299,90.4254,90.4919,5175.0
2022-12-30 14:15:00,95.23,95.27,95.19,95.26,5204.0,90.4729,90.5109,90.4349,90.5014,5204.0
2022-12-30 14:20:00,95.25,95.3,95.23,95.27,5729.0,90.4919,90.5394,90.4729,90.5109,5729.0
2022-12-30 14:25:00,95.27,95.37,95.24,95.33,7755.0,90.5109,90.6059,90.4824,90.5679,7755.0
2022-12-30 14:30:00,95.31,95.37,95.3,95.35,7884.0,90.5489,90.6059,90.5394,90.5869,7884.0
2022-12-30 14:35:00,95.35,95.35,95.26,95.3,5683.0,90.5869,90.5869,90.5014,90.5394,5683.0
2022-12-30 14:40:00,95.29,95.3,95.23,95.25,4050.0,90.5299,90.5394,90.4729,90.4919,4050.0
2022-12-30 14:45:00,95.28,95.29,95.15,95.17,6217.0,90.5204,90.5299,90.3969,90.4159,6217.0
2022-12-30 14:50:00,95.18,95.3,95.16,95.26,6893.0,90.4254,90.5394,90.4064,90.5014,6893.0
2022-12-30 14:55:00,95.25,95.32,95.22,95.3,11193.0,90.4919,90.5584,90.4634,90.5394,11193.0
2022-12-30 15:00:00,95.29,95.43,95.28,95.42,11757.0,90.5299,90.6629,90.5204,90.6534,11757.0
2022-12-30 15:05:00,95.39,95.46,95.37,95.45,9822.0,90.6249,90.6914,90.6059,90.6819,9822.0
2022-12-30 15:10:00,95.45,95.63,95.45,95.6,12481.0,90.6819,90.8529,90.6819,90.8244,12481.0
2022-12-30 15:15:00,95.61,95.73,95.61,95.65,16475.0,90.8339,90.9479,90.8339,90.8719,16475.0
2022-12-30 15:20:00,95.66,95.69,95.59,95.59,6029.0,90.8814,90.9099,90.8149,90.8149,6029.0
2022-12-30 15:25:00,95.59,95.59,95.49,95.51,16168.0,90.8149,90.8149,90.7199,90.7389,16168.0
2022-12-30 15:30:00,95.48,95.77,95.48,95.76,16712.0,90.7104,90.9859,90.7104,90.9764,16712.0
2022-12-30 15:35:00,95.75,95.77,95.67,95.72,10229.0,90.9669,90.9859,90.8909,90.9384,10229.0
2022-12-30 15:40:00,95.71,95.86,95.71,95.83,16100.0,90.9289,91.0715,90.9289,91.0429,16100.0
2022-12-30 15:45:00,95.84,96.04,95.84,96.01,26595.0,91.0525,91.2425,91.0525,91.214,26595.0
2022-12-30 15:50:00,96.01,96.25,96.01,96.14,46639.0,91.214,91.442,91.214,91.3375,46639.0
2022-12-30 15:55:00,96.14,96.15,95.98,96.05,100573.0,91.3375,91.347,91.1855,91.252,100573.0
2023-01-03 09:30:00,96.6,96.69,96.16,96.67,82581.0,91.7745,91.86,91.3565,91.841,82581.0
2023-01-03 09:35:00,96.67,96.88,96.45,96.57,26177.0,91.841,92.0405,91.632,91.746,26177.0
2023-01-03 09:40:00,96.62,96.99,96.6,96.63,15044.0,91.7935,92.145,91.7745,91.803,15044.0
2023-01-03 09:45:00,96.6,96.6,95.98,96.01,19479.0,91.7745,91.7745,91.1855,91.214,19479.0
2023-01-03 09:50:00,96.05,96.29,96.04,96.11,27512.0,91.252,91.48,91.2425,91.309,27512.0
2023-01-03 09:55:00,96.09,96.14,95.72,95.76,13236.0,91.29,91.3375,90.9384,90.9764,13236.0
2023-01-03 10:00:00,95.81,96.24,95.81,96.05,16985.0,91.0239,91.4325,91.0239,91.252,16985.0
2023-01-03 10:05:00,96.06,96.07,95.9,95.96,14086.0,91.2615,91.271,91.1095,91.1665,14086.0
2023-01-03 10:10:00,95.98,95.98,95.65,95.75,16840.0,91.1855,91.1855,90.8719,90.9669,16840.0
2023-01-03 10:15:00,95.71,95.8,95.56,95.56,18053.0,90.9289,91.0144,90.7864,90.7864,18053.0
2023-01-03 10:20:00,95.53,95.7,95.53,95.65,10047.0,90.7579,90.9194,90.7579,90.8719,10047.0
2023-01-03 10:25:00,95.63,95.81,95.54,95.81,26364.0,90.8529,91.0239,90.7674,91.0239,26364.0
2023-01-03 10:30:00,95.82,95.87,95.69,95.77,17216.0,91.0334,91.081,90.9099,90.9859,17216.0
2023-01-03 10:35:00,95.77,95.86,95.76,95.85,8993.0,90.9859,91.0715,90.9764,91.062,8993.0
2023-01-03 10:40:00,95.84,95.98,95.84,95.93,9240.0,91.0525,91.1855,91.0525,91.138,9240.0
2023-01-03 10:45:00,95.93,96.04,95.88,95.89,11594.0,91.138,91.2425,91.0905,91.1,11594.0
2023-01-03 10:50:00,95.89,96.01,95.85,95.98,11146.0,91.1,91.214,91.062,91.1855,11146.0
2023-01-03 10:55:00,95.99,96.35,95.99,96.32,12597.0,91.195,91.537,91.195,91.5085,12597.0
2023-01-03 11:00:00,96.33,96.41,96.31,96.31,12771.0,91.518,91.594,91.499,91.499,12771.0
2023-01-03 11:05:00,96.28,96.33,96.15,96.15,13767.0,91.4705,91.518,91.347,91.347,13767.0
2023-01-03 11:10:00,96.16,96.19,95.87,95.89,21152.0,91.3565,91.385,91.081,91.1,21152.0
2023-01-03 11:15:00,95.91,95.99,95.81,95.99,10071.0,91.119,91.195,91.0239,91.195,10071.0
2023-01-03 11:20:00,95.95,96.07,95.88,95.92,12930.0,91.157,91.271,91.0905,91.1285,12930.0
2023-01-03 11:25:00,95.93,96.03,95.84,96.02,21123.0,91.138,91.233,91.0525,91.2235,21123.0
2023-01-03 11:30:00,96.0,96.0,95.71,95.76,20247.0,91.2045,91.2045,90.9289,90.9764,20247.0
2023-01-03 11:35:00,95.76,95.81,95.67,95.73,9179.0,90.9764,91.0239,90.8909,90.9479,9179.0
2023-01-03 11:40:00,95.7,95.72,95.53,95.56,9933.0,90.9194,90.9384,90.7579,90.7864,9933.0
2023-01-03 11:45:00,95.53,95.54,95.43,95.5,9832.0,90.7579,90.7674,90.6629,90.7294,9832.0
2023-01-03 11:50:00,95.49,95.65,95.46,95.59,11250.0,90.7199,90.8719,90.6914,90.8149,11250.0
2023-01-03 11:55:00,95.6,95.67,95.51,95.63,7015.0,90.8244,90.8909,90.7389,90.8529,7015.0
2023-01-03 12:00:00,95.63,95.67,95.53,95.55,5163.0,90.8529,90.8909,90.7579,90.7769,5163.0
2023-01-03 12:05:00,95.54,95.77,95.51,95.73,12239.0,90.7674,90.9859,90.7389,90.9479,12239.0
2023-01-03 12:10:00,95.74,95.84,95.74,95.84,7021.0,90.9574,91.0525,90.9574,91.0525,7021.0
2023-01-03 12:15:00,95.84,95.89,95.72,95.76,7458.0,91.0525,91.1,90.9384,90.9764,7458.0
2023-01-03 12:20:00,95.75,95.84,95.6,95.61,11189.0,90.9669,91.0525,90.8244,90.8339,11189.0
2023-01-03 12:25:00,95.61,95.75,95.6,95.74,8259.0,90.8339,90.9669,90.8244,90.9574,8259.0
2023-01-03 12:30:00,95.73,96.01,95.73,95.97,11751.0,90.9479,91.214,90.9479,91.176,11751.0
2023-01-03 12:35:00,95.97,96.01,95.89,95.9,10592.0,91.176,91.214,91.1,91.1095,10592.0
2023-01-03 12:40:00,95.91,95.91,95.72,95.74,9329.0,91.119,91.119,90.9384,90.9574,9329.0
2023-01-03 12:45:00,95.71,95.71,95.48,95.58,6886.0,90.9289,90.9289,90.7104,90.8054,6886.0
2023-01-03 12:50:00,95.56,95.63,95.56,95.62,5219.0,90.7864,90.8529,90.7864,90.8434,5219.0
2023-01-03 12:55:00,95.59,95.74,95.54,95.62,6715.0,90.8149,90.9574,90.7674,90.8434,6715.0
2023-01-03 13:00:00,95.62,95.67,95.55,95.64,6928.0,90.8434,90.8909,90.7769,90.8624,6928.0
2023-01-03 13:05:00,95.63,95.67,95.6,95.66,7011.0,90.8529,90.8909,90.8244,90.8814,7011.0
2023-01-03 13:10:00,95.64,95.72,95.62,95.63,9835.0,90.8624,90.9384,90.8434,90.8529,9835.0
2023-01-03 13:15:00,95.61,95.67,95.57,95.58,24693.0,90.8339,90.8909,90.7959,90.8054,24693.0
2023-01-03 13:20:00,95.59,95.59,95.48,95.54,19410.0,90.8149,90.8149,90.7104,90.7674,19410.0
2023-01-03 13:25:00,95.54,95.75,95.53,95.69,14379.0,90.7674,90.9669,90.7579,90.9099,14379.0
2023-01-03 13:30:00,95.68,95.75,95.65,95.65,7532.0,90.9004,90.9669,90.8719,90.8719,7532.0
2023-01-03 13:35:00,95.67,95.76,95.64,95.65,9376.0,90.8909,90.9764,90.8624,90.8719,9376.0
2023-01-03 13:40:00,95.67,95.82,95.66,95.72,9705.0,90.8909,91.0334,90.8814,90.9384,9705.0
2023-01-03 13:45:00,95.72,95.72,95.56,95.59,12138.0,90.9384,90.9384,90.7864,90.8149,12138.0
2023-01-03 13:50:00,95.59,95.7,95.54,95.64,15681.0,90.8149,90.9194,90.7674,90.8624,15681.0
2023-01-03 13:55:00,95.63,95.7,95.61,95.62,9010.0,90.8529,90.9194,90.8339,90.8434,9010.0
2023-01-03 14:00:00,95.62,95.67,95.42,95.49,20166.0,90.8434,90.8909,90.6534,90.7199,20166.0
2023-01-03 14:05:00,95.5,95.5,95.36,95.4,13538.0,90.7294,90.7294,90.5964,90.6344,13538.0
2023-01-03 14:10:00,95.39,95.39,95.18,95.23,17285.0,90.6249,90.6249,90.4254,90.4729,17285.0
2023-01-03 14:15:00,95.24,95.32,95.2,95.21,14650.0,90.4824,90.5584,90.4444,90.4539,14650.0
2023-01-03 14:20:00,95.22,95.27,95.08,95.09,15183.0,90.4634,90.5109,90.3304,90.3399,15183.0
2023-01-03 14:25:00,95.09,95.15,95.02,95.15,19719.0,90.3399,90.3969,90.2734,90.3969,19719.0
2023-01-03 14:30:00,95.14,95.16,94.97,95.01,20030.0,90.3874,90.4064,90.2259,90.2639,20030.0
2023-01-03 14:35:00,95.01,95.03,94.95,94.97,12016.0,90.2639,90.2829,90.2069,90.2259,12016.0
2023-01-03 14:40:00,94.98,95.24,94.97,95.23,23719.0,90.2354,90.4824,90.2259,90.4729,23719.0
2023-01-03 14:45:00,95.23,95.51,95.22,95.5,25027.0,90.4729,90.7389,90.4634,90.7294,25027.0
2023-01-03 14:50:00,95.52,95.56,95.41,95.52,12005.0,90.7484,90.7864,90.6439,90.7484,12005.0
2023-01-03 14:55:00,95.53,95.73,95.53,95.68,17860.0,90.7579,90.9479,90.7579,90.9004,17860.0
2023-01-03 15:00:00,95.69,95.87,95.68,95.72,10625.0,90.9099,91.081,90.9004,90.9384,10625.0
2023-01-03 15:05:00,95.73,95.81,95.67,95.7,21927.0,90.9479,91.0239,90.8909,90.9194,21927.0
2023-01-03 15:10:00,95.72,95.88,95.69,95.84,12475.0,90.9384,91.0905,90.9099,91.0525,12475.0
2023-01-03 15:15:00,95.86,96.0,95.86,95.88,18968.0,91.0715,91.2045,91.0715,91.0905,18968.0
2023-01-03 15:20:00,95.85,95.85,95.66,95.68,23123.0,91.062,91.062,90.8814,90.9004,23123.0
2023-01-03 15:25:00,95.67,95.8,95.66,95.79,14440.0,90.8909,91.0144,90.8814,91.0049,14440.0
2023-01-03 15:30:00,95.8,96.0,95.8,95.95,23761.0,91.0144,91.2045,91.0144,91.157,23761.0
2023-01-03 15:35:00,95.95,95.99,95.83,95.92,13821.0,91.157,91.195,91.0429,91.1285,13821.0
2023-01-03 15:40:00,95.93,96.02,95.87,95.91,23907.0,91.138,91.2235,91.081,91.119,23907.0
2023-01-03 15:45:00,95.91,96.0,95.84,96.0,26391.0,91.119,91.2045,91.0525,91.2045,26391.0
2023-01-03 15:50:00,96.04,96.17,95.94,96.11,48054.0,91.2425,91.366,91.1475,91.309,48054.0
2023-01-03 15:55:00,96.11,96.14,96.02,96.09,128865.0,91.309,91.3375,91.2235,91.29,128865.0
2023-01-04 09:30:00,95.78,95.78,95.35,95.57,74524.0,90.9954,90.9954,90.5869,90.7959,74524.0
2023-01-04 09:35:00,95.55,95.6,94.85,95.06,70935.0,90.7769,90.8244,90.1119,90.3114,70935.0
2023-01-04 09:40:00,94.96,95.32,94.65,94.79,94222.0,90.2164,90.5584,89.9219,90.0549,94222.0
2023-01-04 09:45:00,94.88,95.21,94.85,94.91,27215.0,90.1404,90.4539,90.1119,90.1689,27215.0
2023-01-04 09:50:00,94.86,95.09,94.66,95.0,40885.0,90.1214,90.3399,89.9314,90.2544,40885.0
2023-01-04 09:55:00,94.99,95.08,94.89,95.06,37578.0,90.2449,90.3304,90.1499,90.3114,37578.0
2023-01-04 10:00:00,95.04,95.14,94.54,94.55,59039.0,90.2924,90.3874,89.8174,89.8269,59039.0
2023-01-04 10:05:00,94.57,94.64,94.27,94.29,52135.0,89.8459,89.9124,89.5609,89.5799,52135.0
2023-01-04 10:10:00,94.28,94.35,94.17,94.26,26772.0,89.5704,89.6369,89.4659,89.5514,26772.0
2023-01-04 10:15:00,94.28,94.36,94.02,94.04,56923.0,89.5704,89.6464,89.3234,89.3424,56923.0
2023-01-04 10:20:00,94.04,94.29,93.95,94.09,29321.0,89.3424,89.5799,89.2569,89.3899,29321.0
2023-01-04 10:25:00,94.05,94.08,93.86,94.03,45022.0,89.3519,89.3804,89.1714,89.3329,45022.0
2023-01-04 10:30:00,94.03,94.18,93.97,94.06,31738.0,89.3329,89.4754,89.2759,89.3614,31738.0
2023-01-04 10:35:00,94.05,94.19,93.97,94.03,25697.0,89.3519,89.4849,89.2759,89.3329,25697.0
2023-01-04 10:40:00,94.02,94.18,93.94,94.15,42316.0,89.3234,89.4754,89.2474,89.4469,42316.0
2023-01-04 10:45:00,94.16,94.4,94.14,94.33,15439.0,89.4564,89.6844,89.4374,89.6179,15439.0
2023-01-04 10:50:00,94.34,94.38,94.27,94.34,9779.0,89.6274,89.6654,89.5609,89.6274,9779.0
2023-01-04 10:55:00,94.34,94.51,94.3,94.51,16450.0,89.6274,89.7889,89.5894,89.7889,16450.0
2023-01-04 11:00:00,94.54,94.56,94.36,94.36,14252.0,89.8174,89.8364,89.6464,89.6464,14252.0
2023-01-04 11:05:00,94.36,94.51,94.31,94.5,19163.0,89.6464,89.7889,89.5989,89.7794,19163.0
2023-01-04 11:10:00,94.47,94.73,94.47,94.65,26464.0,89.7509,89.9979,89.7509,89.9219,26464.0
2023-01-04 11:15:00,94.66,94.69,94.46,94.47,27650.0,89.9314,89.9599,89.7414,89.7509,27650.0
2023-01-04 11:20:00,94.46,94.59,94.45,94.59,25830.0,89.7414,89.8649,89.7319,89.8649,25830.0
2023-01-04 11:25:00,94.58,94.73,94.56,94.63,23501.0,89.8554,89.9979,89.8364,89.9029,23501.0
2023-01-04 11:30:00,94.64,94.99,94.63,94.99,96792.0,89.9124,90.2449,89.9029,90.2449,96792.0
2023-01-04 11:35:00,95.0,95.14,94.94,94.97,52765.0,90.2544,90.3874,90.1974,90.2259,52765.0
2023-01-04 11:40:00,94.95,94.98,94.73,94.79,22453.0,90.2069,90.2354,89.9979,90.0549,22453.0
2023-01-04 11:45:00,94.79,94.92,94.7,94.77,39843.0,90.0549,90.1784,89.9694,90.0359,39843.0
2023-01-04 11:50:00,94.76,94.92,94.74,94.85,54175.0,90.0264,90.1784,90.0074,90.1119,54175.0
2023-01-04 11:55:00,94.85,95.11,94.84,95.09,78582.0,90.1119,90.3589,90.1024,90.3399,78582.0
2023-01-04 12:00:00,95.1,95.27,95.08,95.12,83672.0,90.3494,90.5109,90.3304,90.3684,83672.0
2023-01-04 12:05:00,95.12,95.18,94.98,95.13,47845.0,90.3684,90.4254,90.2354,90.3779,47845.0
2023-01-04 12:10:00,95.13,95.25,95.1,95.2,24531.0,90.3779,90.4919,90.3494,90.4444,24531.0
2023-01-04 12:15:00,95.2,95.36,95.06,95.3,49035.0,90.4444,90.5964,90.3114,90.5394,49035.0
2023-01-04 12:20:00,95.28,95.48,95.21,95.47,15155.0,90.5204,90.7104,90.4539,90.7009,15155.0
2023-01-04 12:25:00,95.47,95.49,95.34,95.37,16331.0,90.7009,90.7199,90.5774,90.6059,16331.0
2023-01-04 12:30:00,95.39,95.54,95.39,95.54,18059.0,90.6249,90.7674,90.6249,90.7674,18059.0
2023-01-04 12:35:00,95.54,95.6,95.51,95.56,13067.0,90.7674,90.8244,90.7389,90.7864,13067.0
2023-01-04 12:40:00,95.56,95.66,95.54,95.56,32096.0,90.7864,90.8814,90.7674,90.7864,32096.0
2023-01-04 12:45:00,95.57,95.57,95.41,95.41,7467.0,90.7959,90.7959,90.6439,90.6439,7467.0
2023-01-04 12:50:00,95.42,95.45,95.3,95.33,8495.0,90.6534,90.6819,90.5394,90.5679,8495.0
2023-01-04 12:55:00,95.33,95.33,95.17,95.18,12986.0,90.5679,90.5679,90.4159,90.4254,12986.0
2023-01-04 13:00:00,95.18,95.25,95.14,95.21,18611.0,90.4254,90.4919,90.3874,90.4539,18611.0
2023-01-04 13:05:00,95.21,95.29,95.12,95.29,15086.0,90.4539,90.5299,90.3684,90.5299,15086.0
2023-01-04 13:10:00,95.3,95.37,95.29,95.37,8278.0,90.5394,90.6059,90.5299,90.6059,8278.0
2023-01-04 13:15:00,95.36,95.5,95.35,95.46,11780.0,90.5964,90.7294,90.5869,90.6914,11780.0
2023-01-04 13:20:00,95.46,95.49,95.43,95.44,11010.0,90.6914,90.7199,90.6629,90.6724,11010.0
2023-01-04 13:25:00,95.43,95.48,95.4,95.41,9109.0,90.6629,90.7104,90.6344,90.6439,9109.0
2023-01-04 13:30:00,95.41,95.44,95.36,95.42,9148.0,90.6439,90.6724,90.5964,90.6534,9148.0
2023-01-04 13:35:00,95.42,95.52,95.41,95.44,12639.0,90.6534,90.7484,90.6439,90.6724,12639.0
2023-01-04 13:40:00,95.43,95.43,95.33,95.35,7743.0,90.6629,90.6629,90.5679,90.5869,7743.0
2023-01-04 13:45:00,95.32,95.37,95.27,95.36,12334.0,90.5584,90.6059,90.5109,90.5964,12334.0
2023-01-04 13:50:00,95.37,95.45,95.37,95.39,7594.0,90.6059,90.6819,90.6059,90.6249,7594.0
2023-01-04 13:55:00,95.38,95.47,95.33,95.35,16147.0,90.6154,90.7009,90.5679,90.5869,16147.0
2023-01-04 14:00:00,95.24,95.6,94.93,95.3,36480.0,90.4824,90.8244,90.1879,90.5394,36480.0
2023-01-04 14:05:00,95.33,95.49,95.17,95.21,29917.0,90.5679,90.7199,90.4159,90.4539,29917.0
2023-01-04 14:10:00,95.24,95.3,95.1,95.26,21783.0,90.4824,90.5394,90.3494,90.5014,21783.0
2023-01-04 14:15:00,95.31,95.51,95.27,95.44,22294.0,90.5489,90.7389,90.5109,90.6724,22294.0
2023-01-04 14:20:00,95.43,95.44,95.12,95.18,15006.0,90.6629,90.6724,90.3684,90.4254,15006.0
2023-01-04 14:25:00,95.19,95.19,94.76,94.86,18742.0,90.4349,90.4349,90.0264,90.1214,18742.0
2023-01-04 14:30:00,94.86,94.96,94.7,94.83,34466.0,90.1214,90.2164,89.9694,90.0929,34466.0
2023-01-04 14:35:00,94.85,94.9,94.74,94.81,19057.0,90.1119,90.1594,90.0074,90.0739,19057.0
2023-01-04 14:40:00,94.79,94.95,94.7,94.83,17306.0,90.0549,90.2069,89.9694,90.0929,17306.0
2023-01-04 14:45:00,94.83,94.96,94.8,94.87,15189.0,90.0929,90.2164,90.0644,90.1309,15189.0
2023-01-04 14:50:00,94.85,94.93,94.78,94.86,13435.0,90.1119,90.1879,90.0454,90.1214,13435.0
2023-01-04 14:55:00,94.88,95.2,94.88,95.19,17816.0,90.1404,90.4444,90.1404,90.4349,17816.0
2023-01-04 15:00:00,95.23,95.48,95.19,95.47,40070.0,90.4729,90.7104,90.4349,90.7009,40070.0
2023-01-04 15:05:00,95.47,95.47,95.24,95.3,23568.0,90.7009,90.7009,90.4824,90.5394,23568.0
2023-01-04 15:10:00,95.3,95.37,95.23,95.32,15744.0,90.5394,90.6059,90.4729,90.5584,15744.0
2023-01-04 15:15:00,95.31,95.34,95.2,95.29,46209.0,90.5489,90.5774,90.4444,90.5299,46209.0
2023-01-04 15:20:00,95.31,95.38,95.09,95.11,26755.0,90.5489,90.6154,90.3399,90.3589,26755.0
2023-01-04 15:25:00,95.12,95.2,94.94,95.0,24684.0,90.3684,90.4444,90.1974,90.2544,24684.0
2023-01-04 15:30:00,94.99,95.02,94.87,94.92,36737.0,90.2449,90.2734,90.1309,90.1784,36737.0
2023-01-04 15:35:00,94.93,94.93,94.68,94.78,23329.0,90.1879,90.1879,89.9504,90.0454,23329.0
2023-01-04 15:40:00,94.79,94.81,94.65,94.74,42941.0,90.0549,90.0739,89.9219,90.0074,42941.0
2023-01-04 15:45:00,94.71,95.0,94.67,95.0,40133.0,89.9789,90.2544,89.9409,90.2544,40133.0
2023-01-04 15:50:00,95.0,95.21,94.99,95.2,62551.0,90.2544,90.4539,90.2449,90.4444,62551.0
2023-01-04 15:55:00,95.2,95.47,95.2,95.38,147219.0,90.4444,90.7009,90.4444,90.6154,147219.0
2023-01-05 09:30:00,94.8,95.05,94.49,94.53,67246.0,90.0644,90.3019,89.7699,89.8079,67246.0
2023-01-05 09:35:00,94.56,94.59,94.23,94.23,14042.0,89.8364,89.8649,89.5229,89.5229,14042.0
2023-01-05 09:40:00,94.18,94.21,93.98,94.15,24076.0,89.4754,89.5039,89.2854,89.4469,24076.0
2023-01-05 09:45:00,94.13,94.16,94.02,94.06,21171.0,89.4279,89.4564,89.3234,89.3614,21171.0
2023-01-05 09:50:00,94.04,94.51,94.04,94.49,22739.0,89.3424,89.7889,89.3424,89.7699,22739.0
2023-01-05 09:55:00,94.51,94.59,94.4,94.56,13574.0,89.7889,89.8649,89.6844,89.8364,13574.0
2023-01-05 10:00:00,94.56,94.7,94.39,94.67,54936.0,89.8364,89.9694,89.6749,89.9409,54936.0
2023-01-05 10:05:00,94.67,95.01,94.54,94.82,52248.0,89.9409,90.2639,89.8174,90.0834,52248.0
2023-01-05 10:10:00,94.82,95.1,94.78,94.99,9318.0,90.0834,90.3494,90.0454,90.2449,9318.0
2023-01-05 10:15:00,94.99,95.06,94.83,94.89,20940.0,90.2449,90.3114,90.0929,90.1499,20940.0
2023-01-05 10:20:00,94.91,94.98,94.86,94.97,13181.0,90.1689,90.2354,90.1214,90.2259,13181.0
2023-01-05 10:25:00,95.0,95.18,94.97,95.05,20634.0,90.2544,90.4254,90.2259,90.3019,20634.0
2023-01-05 10:30:00,95.06,95.12,95.01,95.12,23339.0,90.3114,90.3684,90.2639,90.3684,23339.0
2023-01-05 10:35:00,95.12,95.22,95.07,95.2,32562.0,90.3684,90.4634,90.3209,90.4444,32562.0
2023-01-05 10:40:00,95.2,95.36,95.1,95.34,9071.0,90.4444,90.5964,90.3494,90.5774,9071.0
2023-01-05 10:45:00,95.33,95.49,95.33,95.44,17158.0,90.5679,90.7199,90.5679,90.6724,17158.0
2023-01-05 10:50:00,95.45,95.46,95.14,95.18,27071.0,90.6819,90.6914,90.3874,90.4254,27071.0
2023-01-05 10:55:00,95.18,95.25,95.11,95.12,29399.0,90.4254,90.4919,90.3589,90.3684,29399.0
2023-01-05 11:00:00,95.12,95.16,94.96,95.16,11599.0,90.3684,90.4064,90.2164,90.4064,11599.0
2023-01-05 11:05:00,95.17,95.25,95.12,95.19,27552.0,90.4159,90.4919,90.3684,90.4349,27552.0
2023-01-05 11:10:00,95.19,95.23,94.96,95.01,19692.0,90.4349,90.4729,90.2164,90.2639,19692.0
2023-01-05 11:15:00,95.01,95.11,94.98,94.98,11698.0,90.2639,90.3589,90.2354,90.2354,11698.0
2023-01-05 11:20:00,94.95,94.98,94.84,94.88,8694.0,90.2069,90.2354,90.1024,90.1404,8694.0
2023-01-05 11:25:00,94.88,95.0,94.88,95.0,10265.0,90.1404,90.2544,90.1404,90.2544,10265.0
2023-01-05 11:30:00,95.0,95.07,94.97,95.03,11207.0,90.2544,90.3209,90.2259,90.2829,11207.0
2023-01-05 11:35:00,95.07,95.17,94.95,94.95,13291.0,90.3209,90.4159,90.2069,90.2069,13291.0
2023-01-05 11:40:00,94.95,94.96,94.81,94.89,25741.0,90.2069,90.2164,90.0739,90.1499,25741.0
2023-01-05 11:45:00,94.89,94.96,94.84,94.86,10210.0,90.1499,90.2164,90.1024,90.1214,10210.0
2023-01-05 11:50:00,94.89,94.89,94.75,94.81,10083.0,90.1499,90.1499,90.0169,90.0739,10083.0
2023-01-05 11:55:00,94.82,94.88,94.72,94.78,9330.0,90.0834,90.1404,89.9884,90.0454,9330.0
2023-01-05 12:00:00,94.77,94.89,94.77,94.88,6890.0,90.0359,90.1499,90.0359,90.1404,6890.0
2023-01-05 12:05:00,94.89,94.96,94.85,94.92,14348.0,90.1499,90.2164,90.1119,90.1784,14348.0
2023-01-05 12:10:00,94.93,94.94,94.85,94.87,9260.0,90.1879,90.1974,90.1119,90.1309,9260.0
2023-01-05 12:15:00,94.85,94.87,94.69,94.72,8586.0,90.1119,90.1309,89.9599,89.9884,8586.0
2023-01-05 12:20:00,94.7,94.97,94.69,94.93,4307.0,89.9694,90.2259,89.9599,90.1879,4307.0
2023-01-05 12:25:00,94.94,94.97,94.8,94.8,9365.0,90.1974,90.2259,90.0644,90.0644,9365.0
2023-01-05 12:30:00,94.81,94.87,94.77,94.82,20914.0,90.0739,90.1309,90.0359,90.0834,20914.0
2023-01-05 12:35:00,94.82,94.86,94.73,94.74,11017.0,90.0834,90.1214,89.9979,90.0074,11017.0
2023-01-05 12:40:00,94.73,94.79,94.69,94.73,6830.0,89.9979,90.0549,89.9599,89.9979,6830.0
2023-01-05 12:45:00,94.73,94.81,94.72,94.81,5344.0,89.9979,90.0739,89.9884,90.0739,5344.0
2023-01-05 12:50:00,94.79,94.84,94.74,94.77,9196.0,90.0549,90.1024,90.0074,90.0359,9196.0
2023-01-05 12:55:00,94.75,94.79,94.72,94.73,6324.0,90.0169,90.0549,89.9884,89.9979,6324.0
2023-01-05 13:00:00,94.72,94.77,94.62,94.63,9148.0,89.9884,90.0359,89.8934,89.9029,9148.0
2023-01-05 13:05:00,94.63,94.73,94.62,94.73,21956.0,89.9029,89.9979,89.8934,89.9979,21956.0
2023-01-05 13:10:00,94.74,94.74,94.52,94.52,18515.0,90.0074,90.0074,89.7984,89.7984,18515.0
2023-01-05 13:15:00,94.51,94.54,94.47,94.49,5521.0,89.7889,89.8174,89.7509,89.7699,5521.0
2023-01-05 13:20:00,94.49,94.97,94.49,94.87,19199.0,89.7699,90.2259,89.7699,90.1309,19199.0
2023-01-05 13:25:00,94.92,95.06,94.84,94.88,9717.0,90.1784,90.3114,90.1024,90.1404,9717.0
2023-01-05 13:30:00,94.89,95.07,94.89,95.07,7042.0,90.1499,90.3209,90.1499,90.3209,7042.0
2023-01-05 13:35:00,95.08,95.1,94.88,94.93,11311.0,90.3304,90.3494,90.1404,90.1879,11311.0
2023-01-05 13:40:00,94.94,94.98,94.87,94.87,9771.0,90.1974,90.2354,90.1309,90.1309,9771.0
2023-01-05 13:45:00,94.87,94.89,94.83,94.86,6974.0,90.1309,90.1499,90.0929,90.1214,6974.0
2023-01-05 13:50:00,94.87,94.99,94.84,94.97,8605.0,90.1309,90.2449,90.1024,90.2259,8605.0
2023-01-05 13:55:00,94.96,95.04,94.91,94.96,11292.0,90.2164,90.2924,90.1689,90.2164,11292.0
2023-01-05 14:00:00,94.98,95.13,94.95,95.12,8991.0,90.2354,90.3779,90.2069,90.3684,8991.0
2023-01-05 14:05:00,95.12,95.14,95.09,95.11,12728.0,90.3684,90.3874,90.3399,90.3589,12728.0
2023-01-05 14:10:00,95.12,95.14,94.96,94.97,7176.0,90.3684,90.3874,90.2164,90.2259,7176.0
2023-01-05 14:15:00,94.98,95.09,94.98,95.09,15382.0,90.2354,90.3399,90.2354,90.3399,15382.0
2023-01-05 14:20:00,95.1,95.1,95.0,95.0,8842.0,90.3494,90.3494,90.2544,90.2544,8842.0
2023-01-05 14:25:00,94.98,95.02,94.88,94.92,8556.0,90.2354,90.2734,90.1404,90.1784,8556.0
2023-01-05 14:30:00,94.92,95.03,94.92,94.99,14775.0,90.1784,90.2829,90.1784,90.2449,14775.0
2023-01-05 14:35:00,95.01,95.23,95.0,95.18,12072.0,90.2639,90.4729,90.2544,90.4254,12072.0
2023-01-05 14:40:00,95.19,95.2,95.1,95.11,5937.0,90.4349,90.4444,90.3494,90.3589,5937.0
2023-01-05 14:45:00,95.11,95.26,95.1,95.21,11803.0,90.3589,90.5014,90.3494,90.4539,11803.0
2023-01-05 14:50:00,95.22,95.22,95.14,95.19,12540.0,90.4634,90.4634,90.3874,90.4349,12540.0
2023-01-05 14:55:00,95.2,95.24,95.08,95.08,8528.0,90.4444,90.4824,90.3304,90.3304,8528.0
2023-01-05 15:00:00,95.04,95.07,95.0,95.0,7062.0,90.2924,90.3209,90.2544,90.2544,7062.0
2023-01-05 15:05:00,94.99,95.14,94.99,95.11,23927.0,90.2449,90.3874,90.2449,90.3589,23927.0
2023-01-05 15:10:00,95.09,95.09,95.01,95.06,7377.0,90.3399,90.3399,90.2639,90.3114,7377.0
2023-01-05 15:15:00,95.07,95.11,94.9,94.92,15072.0,90.3209,90.3589,90.1594,90.1784,15072.0
2023-01-05 15:20:00,94.91,94.94,94.82,94.85,16495.0,90.1689,90.1974,90.0834,90.1119,16495.0
2023-01-05 15:25:00,94.84,94.84,94.75,94.83,13373.0,90.1024,90.1024,90.0169,90.0929,13373.0
2023-01-05 15:30:00,94.82,94.97,94.77,94.95,17906.0,90.0834,90.2259,90.0359,90.2069,17906.0
2023-01-05 15:35:00,94.95,95.03,94.93,95.03,19704.0,90.2069,90.2829,90.1879,90.2829,19704.0
2023-01-05 15:40:00,95.04,95.04,94.84,94.91,24559.0,90.2924,90.2924,90.1024,90.1689,24559.0
2023-01-05 15:45:00,94.91,94.96,94.78,94.82,38831.0,90.1689,90.2164,90.0454,90.0834,38831.0
2023-01-05 15:50:00,94.82,94.94,94.82,94.87,55150.0,90.0834,90.1974,90.0834,90.1309,55150.0
2023-01-05 15:55:00,94.87,95.06,94.86,95.01,152543.0,90.1309,90.3114,90.1214,90.2639,152543.0
2023-01-06 09:30:00,96.31,96.72,95.9,96.72,47795.0,91.499,91.8885,91.1095,91.8885,47795.0
2023-01-06 09:35:00,96.72,96.77,96.21,96.32,19948.0,91.8885,91.936,91.404,91.5085,19948.0
2023-01-06 09:40:00,96.34,96.41,96.09,96.15,14861.0,91.5275,91.594,91.29,91.347,14861.0
2023-01-06 09:45:00,96.15,96.15,95.95,96.09,16474.0,91.347,91.347,91.157,91.29,16474.0
2023-01-06 09:50:00,96.1,96.29,96.05,96.28,14910.0,91.2995,91.48,91.252,91.4705,14910.0
2023-01-06 09:55:00,96.31,96.38,96.14,96.26,19902.0,91.499,91.5655,91.3375,91.4515,19902.0
2023-01-06 10:00:00,96.26,96.82,96.26,96.59,63309.0,91.4515,91.9835,91.4515,91.765,63309.0
2023-01-06 10:05:00,96.56,96.89,96.53,96.8,14796.0,91.7365,92.05,91.708,91.9645,14796.0
2023-01-06 10:10:00,96.84,96.92,96.72,96.72,27891.0,92.0025,92.0785,91.8885,91.8885,27891.0
2023-01-06 10:15:00,96.75,97.14,96.75,97.11,27772.0,91.917,92.2875,91.917,92.259,27772.0
2023-01-06 10:20:00,97.1,97.21,97.07,97.15,19897.0,92.2495,92.354,92.221,92.297,19897.0
2023-01-06 10:25:00,97.16,97.2,96.98,97.2,19817.0,92.3065,92.3445,92.1355,92.3445,19817.0
2023-01-06 10:30:00,97.22,97.44,97.22,97.29,17717.0,92.3635,92.5725,92.3635,92.43,17717.0
2023-01-06 10:35:00,97.3,97.58,97.23,97.57,18005.0,92.4395,92.7055,92.373,92.696,18005.0
2023-01-06 10:40:00,97.59,97.64,97.39,97.41,12612.0,92.715,92.7625,92.525,92.544,12612.0
2023-01-06 10:45:00,97.4,97.8,97.38,97.8,12936.0,92.5345,92.9145,92.5155,92.9145,12936.0
2023-01-06 10:50:00,97.81,97.81,97.64,97.69,16753.0,92.924,92.924,92.7625,92.81,16753.0
2023-01-06 10:55:00,97.68,97.76,97.64,97.64,18494.0,92.8005,92.8765,92.7625,92.7625,18494.0
2023-01-06 11:00:00,97.65,97.84,97.65,97.82,7942.0,92.772,92.9525,92.772,92.9335,7942.0
2023-01-06 11:05:00,97.82,97.82,97.66,97.78,25345.0,92.9335,92.9335,92.7815,92.8955,25345.0
2023-01-06 11:10:00,97.77,97.79,97.56,97.57,15907.0,92.886,92.905,92.6865,92.696,15907.0
2023-01-06 11:15:00,97.57,97.76,97.57,97.72,19520.0,92.696,92.8765,92.696,92.8385,19520.0
2023-01-06 11:20:00,97.74,97.75,97.63,97.71,17046.0,92.8575,92.867,92.753,92.829,17046.0
2023-01-06 11:25:00,97.68,97.68,97.49,97.6,20538.0,92.8005,92.8005,92.62,92.7245,20538.0
2023-01-06 11:30:00,97.61,97.63,97.54,97.59,10096.0,92.734,92.753,92.6675,92.715,10096.0
2023-01-06 11:35:00,97.59,97.61,97.51,97.61,29492.0,92.715,92.734,92.639,92.734,29492.0
2023-01-06 11:40:00,97.64,97.75,97.59,97.65,11705.0,92.7625,92.867,92.715,92.772,11705.0
2023-01-06 11:45:00,97.66,97.87,97.65,97.85,8821.0,92.7815,92.981,92.772,92.962,8821.0
2023-01-06 11:50:00,97.9,98.02,97.89,97.98,16410.0,93.0095,93.1236,93.0,93.0855,16410.0
2023-01-06 11:55:00,97.96,98.09,97.96,97.97,10598.0,93.0665,93.1901,93.0665,93.076,10598.0
2023-01-06 12:00:00,97.97,98.05,97.95,98.02,10783.0,93.076,93.1521,93.057,93.1236,10783.0
2023-01-06 12:05:00,98.03,98.07,97.84,97.89,11134.0,93.1331,93.1711,92.9525,93.0,11134.0
2023-01-06 12:10:00,97.89,97.92,97.62,97.7,9830.0,93.0,93.0285,92.7435,92.8195,9830.0
2023-01-06 12:15:00,97.72,97.95,97.71,97.9,8291.0,92.8385,93.057,92.829,93.0095,8291.0
2023-01-06 12:20:00,97.89,97.89,97.59,97.6,6040.0,93.0,93.0,92.715,92.7245,6040.0
2023-01-06 12:25:00,97.61,97.68,97.56,97.62,6314.0,92.734,92.8005,92.6865,92.7435,6314.0
2023-01-06 12:30:00,97.62,97.67,97.54,97.56,8647.0,92.7435,92.791,92.6675,92.6865,8647.0
2023-01-06 12:35:00,97.56,97.6,97.45,97.58,9934.0,92.6865,92.7245,92.582,92.7055,9934.0
2023-01-06 12:40:00,97.59,97.59,97.42,97.43,8555.0,92.715,92.715,92.5535,92.563,8555.0
2023-01-06 12:45:00,97.43,97.57,97.43,97.53,9154.0,92.563,92.696,92.563,92.658,9154.0
2023-01-06 12:50:00,97.52,97.52,97.37,97.41,12309.0,92.6485,92.6485,92.506,92.544,12309.0
2023-01-06 12:55:00,97.39,97.4,97.29,97.37,18940.0,92.525,92.5345,92.43,92.506,18940.0
2023-01-06 13:00:00,97.36,97.48,97.31,97.33,8537.0,92.4965,92.6105,92.449,92.468,8537.0
2023-01-06 13:05:00,97.32,97.6,97.32,97.56,16566.0,92.4585,92.7245,92.4585,92.6865,16566.0
2023-01-06 13:10:00,97.55,97.61,97.52,97.55,14392.0,92.677,92.734,92.6485,92.677,14392.0
2023-01-06 13:15:00,97.56,97.65,97.54,97.56,10345.0,92.6865,92.772,92.6675,92.6865,10345.0
2023-01-06 13:20:00,97.56,97.59,97.49,97.58,7691.0,92.6865,92.715,92.62,92.7055,7691.0
2023-01-06 13:25:00,97.58,97.67,97.57,97.62,10969.0,92.7055,92.791,92.696,92.7435,10969.0
2023-01-06 13:30:00,97.62,97.68,97.6,97.67,6053.0,92.7435,92.8005,92.7245,92.791,6053.0
2023-01-06 13:35:00,97.67,97.7,97.64,97.69,9807.0,92.791,92.8195,92.7625,92.81,9807.0
2023-01-06 13:40:00,97.69,97.76,97.59,97.59,9663.0,92.81,92.8765,92.715,92.715,9663.0
2023-01-06 13:45:00,97.6,97.63,97.56,97.59,12200.0,92.7245,92.753,92.6865,92.715,12200.0
2023-01-06 13:50:00,97.56,97.57,97.48,97.56,10115.0,92.6865,92.696,92.6105,92.6865,10115.0
2023-01-06 13:55:00,97.56,97.68,97.55,97.63,10754.0,92.6865,92.8005,92.677,92.753,10754.0
2023-01-06 14:00:00,97.64,97.74,97.62,97.7,11143.0,92.7625,92.8575,92.7435,92.8195,11143.0
2023-01-06 14:05:00,97.71,97.81,97.71,97.81,10314.0,92.829,92.924,92.829,92.924,10314.0
2023-01-06 14:10:00,97.82,97.85,97.68,97.85,24015.0,92.9335,92.962,92.8005,92.962,24015.0
2023-01-06 14:15:00,97.86,97.89,97.82,97.88,11422.0,92.9715,93.0,92.9335,92.9905,11422.0
2023-01-06 14:20:00,97.9,97.94,97.86,97.92,13051.0,93.0095,93.0475,92.9715,93.0285,13051.0
2023-01-06 14:25:00,97.94,97.94,97.82,97.83,14598.0,93.0475,93.0475,92.9335,92.943,14598.0
2023-01-06 14:30:00,97.82,97.86,97.73,97.73,15532.0,92.9335,92.9715,92.848,92.848,15532.0
2023-01-06 14:35:00,97.73,97.87,97.67,97.83,11663.0,92.848,92.981,92.791,92.943,11663.0
2023-01-06 14:40:00,97.82,97.84,97.73,97.8,14113.0,92.9335,92.9525,92.848,92.9145,14113.0
2023-01-06 14:45:00,97.8,97.8,97.65,97.74,14958.0,92.9145,92.9145,92.772,92.8575,14958.0
2023-01-06 14:50:00,97.73,97.8,97.73,97.8,13021.0,92.848,92.9145,92.848,92.9145,13021.0
2023-01-06 14:55:00,97.8,97.86,97.8,97.83,13709.0,92.9145,92.9715,92.9145,92.943,13709.0
2023-01-06 15:00:00,97.82,97.95,97.82,97.93,10940.0,92.9335,93.057,92.9335,93.038,10940.0
2023-01-06 15:05:00,97.92,98.05,97.88,98.05,16643.0,93.0285,93.1521,92.9905,93.1521,16643.0
2023-01-06 15:10:00,98.04,98.08,97.93,97.95,17972.0,93.1426,93.1806,93.038,93.057,17972.0
2023-01-06 15:15:00,97.96,98.04,97.91,97.94,12573.0,93.0665,93.1426,93.019,93.0475,12573.0
2023-01-06 15:20:00,97.95,97.96,97.8,97.92,26789.0,93.057,93.0665,92.9145,93.0285,26789.0
2023-01-06 15:25:00,97.92,97.97,97.91,97.93,23422.0,93.0285,93.076,93.019,93.038,23422.0
2023-01-06 15:30:00,97.93,98.23,97.92,98.2,28939.0,93.038,93.3231,93.0285,93.2946,28939.0
2023-01-06 15:35:00,98.21,98.29,98.14,98.28,25214.0,93.3041,93.3801,93.2376,93.3706,25214.0
2023-01-06 15:40:00,98.29,98.39,98.27,98.31,55339.0,93.3801,93.4751,93.3611,93.3991,55339.0
2023-01-06 15:45:00,98.31,98.45,98.29,98.3,31637.0,93.3991,93.5321,93.3801,93.3896,31637.0
2023-01-06 15:50:00,98.3,98.35,98.15,98.21,75698.0,93.3896,93.4371,93.2471,93.3041,75698.0
2023-01-06 15:55:00,98.21,98.22,97.95,97.95,205671.0,93.3041,93.3136,93.057,93.057,205671.0
2023-01-09 09:30:00,98.42,98.57,97.96,98.06,57910.0,93.5036,93.6461,93.0665,93.1616,57910.0
2023-01-09 09:35:00,98.02,98.11,97.77,98.07,17867.0,93.1236,93.2091,92.886,93.1711,17867.0
2023-01-09 09:40:00,98.07,98.42,98.07,98.26,13642.0,93.1711,93.5036,93.1711,93.3516,13642.0
2023-01-09 09:45:00,98.29,98.52,98.26,98.51,25121.0,93.3801,93.5986,93.3516,93.5891,25121.0
2023-01-09 09:50:00,98.5,98.6,98.43,98.57,12429.0,93.5796,93.6746,93.5131,93.6461,12429.0
2023-01-09 09:55:00,98.58,98.65,98.49,98.63,19358.0,93.6556,93.7221,93.5701,93.7031,19358.0
2023-01-09 10:00:00,98.64,98.92,98.62,98.92,28609.0,93.7126,93.9786,93.6936,93.9786,28609.0
2023-01-09 10:05:00,98.89,98.98,98.85,98.86,26129.0,93.9501,94.0356,93.9121,93.9216,26129.0
2023-01-09 10:10:00,98.86,98.88,98.76,98.76,23369.0,93.9216,93.9406,93.8266,93.8266,23369.0
2023-01-09 10:15:00,98.75,98.96,98.7,98.94,25429.0,93.8171,94.0166,93.7696,93.9976,25429.0
2023-01-09 10:20:00,98.94,98.96,98.71,98.73,42838.0,93.9976,94.0166,93.7791,93.7981,42838.0
2023-01-09 10:25:00,98.73,98.74,98.61,98.62,32441.0,93.7981,93.8076,93.6841,93.6936,32441.0
2023-01-09 10:30:00,98.58,98.73,98.51,98.73,27665.0,93.6556,93.7981,93.5891,93.7981,27665.0
2023-01-09 10:35:00,98.73,98.93,98.73,98.88,77331.0,93.7981,93.9881,93.7981,93.9406,77331.0
2023-01-09 10:40:00,98.86,99.14,98.81,99.14,47415.0,93.9216,94.1876,93.8741,94.1876,47415.0
2023-01-09 10:45:00,99.18,99.3,99.14,99.3,14330.0,94.2256,94.3396,94.1876,94.3396,14330.0
2023-01-09 10:50:00,99.32,99.32,99.2,99.24,18810.0,94.3586,94.3586,94.2446,94.2826,18810.0
2023-01-09 10:55:00,99.26,99.31,99.17,99.21,12599.0,94.3016,94.3491,94.2161,94.2541,12599.0
2023-01-09 11:00:00,99.21,99.48,99.21,99.45,8827.0,94.2541,94.5106,94.2541,94.4821,8827.0
2023-01-09 11:05:00,99.49,99.5,99.3,99.39,21629.0,94.5201,94.5296,94.3396,94.4251,21629.0
2023-01-09 11:10:00,99.39,99.59,99.38,99.59,18269.0,94.4251,94.6151,94.4156,94.6151,18269.0
2023-01-09 11:15:00,99.59,99.66,99.55,99.65,16126.0,94.6151,94.6816,94.5771,94.6721,16126.0
2023-01-09 11:20:00,99.64,99.65,99.59,99.6,10705.0,94.6626,94.6721,94.6151,94.6246,10705.0
2023-01-09 11:25:00,99.62,99.64,99.28,99.28,28519.0,94.6436,94.6626,94.3206,94.3206,28519.0
2023-01-09 11:30:00,99.28,99.31,98.99,98.99,31728.0,94.3206,94.3491,94.0451,94.0451,31728.0
2023-01-09 11:35:00,98.99,98.99,98.79,98.98,41895.0,94.0451,94.0451,93.8551,94.0356,41895.0
2023-01-09 11:40:00,99.06,99.07,98.9,99.04,14715.0,94.1116,94.1211,93.9596,94.0926,14715.0
2023-01-09 11:45:00,99.04,99.1,98.99,99.07,20538.0,94.0926,94.1496,94.0451,94.1211,20538.0
2023-01-09 11:50:00,99.07,99.26,99.07,99.24,14808.0,94.1211,94.3016,94.1211,94.2826,14808.0
2023-01-09 11:55:00,99.24,99.25,99.15,99.24,9782.0,94.2826,94.2921,94.1971,94.2826,9782.0
2023-01-09 12:00:00,99.24,99.24,99.03,99.07,20359.0,94.2826,94.2826,94.0831,94.1211,20359.0
2023-01-09 12:05:00,99.08,99.12,98.94,98.97,17201.0,94.1306,94.1686,93.9976,94.0261,17201.0
2023-01-09 12:10:00,98.98,98.99,98.87,98.91,39369.0,94.0356,94.0451,93.9311,93.9691,39369.0
2023-01-09 12:15:00,98.9,98.91,98.73,98.79,32559.0,93.9596,93.9691,93.7981,93.8551,32559.0
2023-01-09 12:20:00,98.76,98.78,98.71,98.71,16691.0,93.8266,93.8456,93.7791,93.7791,16691.0
2023-01-09 12:25:00,98.71,98.97,98.65,98.96,23496.0,93.7791,94.0261,93.7221,94.0166,23496.0
2023-01-09 12:30:00,98.95,99.06,98.86,98.86,11299.0,94.0071,94.1116,93.9216,93.9216,11299.0
2023-01-09 12:35:00,98.88,98.89,98.78,98.83,10925.0,93.9406,93.9501,93.8456,93.8931,10925.0
2023-01-09 12:40:00,98.83,98.83,98.67,98.68,21327.0,93.8931,93.8931,93.7411,93.7506,21327.0
2023-01-09 12:45:00,98.69,98.82,98.68,98.75,26266.0,93.7601,93.8836,93.7506,93.8171,26266.0
2023-01-09 12:50:00,98.76,98.85,98.71,98.71,20521.0,93.8266,93.9121,93.7791,93.7791,20521.0
2023-01-09 12:55:00,98.71,98.74,98.66,98.72,25759.0,93.7791,93.8076,93.7316,93.7886,25759.0
2023-01-09 13:00:00,98.71,98.75,98.57,98.61,22480.0,93.7791,93.8171,93.6461,93.6841,22480.0
2023-01-09 13:05:00,98.62,98.64,98.52,98.55,14078.0,93.6936,93.7126,93.5986,93.6271,14078.0
2023-01-09 13:10:00,98.54,98.57,98.45,98.55,15471.0,93.6176,93.6461,93.5321,93.6271,15471.0
2023-01-09 13:15:00,98.55,98.61,98.5,98.6,7139.0,93.6271,93.6841,93.5796,93.6746,7139.0
2023-01-09 13:20:00,98.59,98.68,98.58,98.63,8056.0,93.6651,93.7506,93.6556,93.7031,8056.0
2023-01-09 13:25:00,98.63,98.63,98.5,98.58,7724.0,93.7031,93.7031,93.5796,93.6556,7724.0
2023-01-09 13:30:00,98.59,98.61,98.46,98.53,9152.0,93.6651,93.6841,93.5416,93.6081,9152.0
2023-01-09 13:35:00,98.52,98.52,98.32,98.41,15916.0,93.5986,93.5986,93.4086,93.4941,15916.0
2023-01-09 13:40:00,98.41,98.41,98.29,98.34,15196.0,93.4941,93.4941,93.3801,93.4276,15196.0
2023-01-09 13:45:00,98.33,98.44,98.31,98.42,9407.0,93.4181,93.5226,93.3991,93.5036,9407.0
2023-01-09 13:50:00,98.39,98.45,98.33,98.41,7932.0,93.4751,93.5321,93.4181,93.4941,7932.0
2023-01-09 13:55:00,98.4,98.43,98.34,98.4,10081.0,93.4846,93.5131,93.4276,93.4846,10081.0
2023-01-09 14:00:00,98.41,98.54,98.33,98.35,19782.0,93.4941,93.6176,93.4181,93.4371,19782.0
2023-01-09 14:05:00,98.34,98.36,98.12,98.18,26771.0,93.4276,93.4466,93.2186,93.2756,26771.0
2023-01-09 14:10:00,98.17,98.19,97.97,97.97,28664.0,93.2661,93.2851,93.076,93.076,28664.0
2023-01-09 14:15:00,97.92,97.93,97.85,97.92,28719.0,93.0285,93.038,92.962,93.0285,28719.0
2023-01-09 14:20:00,97.92,97.95,97.85,97.93,16097.0,93.0285,93.057,92.962,93.038,16097.0
2023-01-09 14:25:00,97.94,97.94,97.78,97.84,25201.0,93.0475,93.0475,92.8955,92.9525,25201.0
2023-01-09 14:30:00,97.85,97.99,97.82,97.85,17533.0,92.962,93.0951,92.9335,92.962,17533.0
2023-01-09 14:35:00,97.84,97.84,97.74,97.78,12227.0,92.9525,92.9525,92.8575,92.8955,12227.0
2023-01-09 14:40:00,97.78,97.81,97.71,97.77,16527.0,92.8955,92.924,92.829,92.886,16527.0
2023-01-09 14:45:00,97.77,97.81,97.67,97.72,19216.0,92.886,92.924,92.791,92.8385,19216.0
2023-01-09 14:50:00,97.72,97.73,97.65,97.68,13977.0,92.8385,92.848,92.772,92.8005,13977.0
2023-01-09 14:55:00,97.68,97.69,97.5,97.53,14219.0,92.8005,92.81,92.6295,92.658,14219.0
2023-01-09 15:00:00,97.52,97.59,97.47,97.52,11889.0,92.6485,92.715,92.601,92.6485,11889.0
2023-01-09 15:05:00,97.52,97.6,97.51,97.58,13398.0,92.6485,92.7245,92.639,92.7055,13398.0
2023-01-09 15:10:00,97.58,97.61,97.45,97.45,16568.0,92.7055,92.734,92.582,92.582,16568.0
2023-01-09 15:15:00,97.43,97.55,97.42,97.52,18686.0,92.563,92.677,92.5535,92.6485,18686.0
2023-01-09 15:20:00,97.51,97.63,97.44,97.45,29879.0,92.639,92.753,92.5725,92.582,29879.0
2023-01-09 15:25:00,97.45,97.47,97.37,97.4,28391.0,92.582,92.601,92.506,92.5345,28391.0
2023-01-09 15:30:00,97.41,97.48,97.36,97.44,31285.0,92.544,92.6105,92.4965,92.5725,31285.0
2023-01-09 15:35:00,97.44,97.44,97.28,97.29,27607.0,92.5725,92.5725,92.4205,92.43,27607.0
2023-01-09 15:40:00,97.28,97.46,97.28,97.44,37295.0,92.4205,92.5915,92.4205,92.5725,37295.0
2023-01-09 15:45:00,97.44,97.46,97.21,97.33,55345.0,92.5725,92.5915,92.354,92.468,55345.0
2023-01-09 15:50:00,97.32,97.42,97.22,97.39,103159.0,92.4585,92.5535,92.3635,92.525,103159.0
2023-01-09 15:55:00,97.38,97.38,97.19,97.26,151609.0,92.5155,92.5155,92.335,92.4015,151609.0
2023-01-10 09:30:00,97.32,97.37,97.11,97.2,61606.0,92.4585,92.506,92.259,92.3445,61606.0
2023-01-10 09:35:00,97.2,97.35,97.14,97.35,28417.0,92.3445,92.487,92.2875,92.487,28417.0
2023-01-10 09:40:00,97.42,97.61,97.36,97.61,13842.0,92.5535,92.734,92.4965,92.734,13842.0
2023-01-10 09:45:00,97.6,97.64,97.21,97.29,47215.0,92.7245,92.7625,92.354,92.43,47215.0
2023-01-10 09:50:00,97.26,97.37,97.14,97.31,19752.0,92.4015,92.506,92.2875,92.449,19752.0
2023-01-10 09:55:00,97.31,97.4,97.25,97.3,27513.0,92.449,92.5345,92.392,92.4395,27513.0
2023-01-10 10:00:00,97.3,97.33,97.15,97.19,34006.0,92.4395,92.468,92.297,92.335,34006.0
2023-01-10 10:05:00,97.2,97.36,97.16,97.32,27870.0,92.3445,92.4965,92.3065,92.4585,27870.0
2023-01-10 10:10:00,97.34,97.58,97.3,97.53,34209.0,92.4775,92.7055,92.4395,92.658,34209.0
2023-01-10 10:15:00,97.54,97.66,97.38,97.41,21707.0,92.6675,92.7815,92.5155,92.544,21707.0
2023-01-10 10:20:00,97.4,97.43,97.27,97.31,21579.0,92.5345,92.563,92.411,92.449,21579.0
2023-01-10 10:25:00,97.31,97.44,97.26,97.3,23557.0,92.449,92.5725,92.4015,92.4395,23557.0
2023-01-10 10:30:00,97.31,97.34,97.03,97.07,23549.0,92.449,92.4775,92.183,92.221,23549.0
2023-01-10 10:35:00,97.08,97.14,96.99,97.04,14834.0,92.2305,92.2875,92.145,92.1925,14834.0
2023-01-10 10:40:00,97.02,97.06,96.9,96.94,21936.0,92.1735,92.2115,92.0595,92.0975,21936.0
2023-01-10 10:45:00,96.93,97.1,96.84,96.99,34903.0,92.088,92.2495,92.0025,92.145,34903.0
2023-01-10 10:50:00,97.01,97.16,96.99,97.08,32346.0,92.164,92.3065,92.145,92.2305,32346.0
2023-01-10 10:55:00,97.08,97.24,96.99,97.23,43388.0,92.2305,92.3825,92.145,92.373,43388.0
2023-01-10 11:00:00,97.24,97.44,97.21,97.44,26290.0,92.3825,92.5725,92.354,92.5725,26290.0
2023-01-10 11:05:00,97.44,97.44,97.35,97.36,20201.0,92.5725,92.5725,92.487,92.4965,20201.0
2023-01-10 11:10:00,97.36,97.5,97.35,97.44,21242.0,92.4965,92.6295,92.487,92.5725,21242.0
2023-01-10 11:15:00,97.45,97.51,97.35,97.36,48136.0,92.582,92.639,92.487,92.4965,48136.0
2023-01-10 11:20:00,97.37,97.43,97.32,97.41,26094.0,92.506,92.563,92.4585,92.544,26094.0
2023-01-10 11:25:00,97.39,97.39,97.21,97.29,21729.0,92.525,92.525,92.354,92.43,21729.0
2023-01-10 11:30:00,97.29,97.37,97.28,97.33,20736.0,92.43,92.506,92.4205,92.468,20736.0
2023-01-10 11:35:00,97.34,97.46,97.34,97.38,23668.0,92.4775,92.5915,92.4775,92.5155,23668.0
2023-01-10 11:40:00,97.38,97.39,97.27,97.27,22572.0,92.5155,92.525,92.411,92.411,22572.0
2023-01-10 11:45:00,97.27,97.34,97.18,97.34,35657.0,92.411,92.4775,92.3255,92.4775,35657.0
2023-01-10 11:50:00,97.34,97.42,97.31,97.4,52866.0,92.4775,92.5535,92.449,92.5345,52866.0
2023-01-10 11:55:00,97.41,97.65,97.41,97.59,15081.0,92.544,92.772,92.544,92.715,15081.0
2023-01-10 12:00:00,97.58,97.58,97.31,97.43,24275.0,92.7055,92.7055,92.449,92.563,24275.0
2023-01-10 12:05:00,97.43,97.48,97.41,97.42,11644.0,92.563,92.6105,92.544,92.5535,11644.0
2023-01-10 12:10:00,97.41,97.5,97.36,97.47,15337.0,92.544,92.6295,92.4965,92.601,15337.0
2023-01-10 12:15:00,97.47,97.47,97.21,97.23,13905.0,92.601,92.601,92.354,92.373,13905.0
2023-01-10 12:20:00,97.23,97.3,97.17,97.27,18657.0,92.373,92.4395,92.316,92.411,18657.0
2023-01-10 12:25:00,97.27,97.32,97.24,97.26,10753.0,92.411,92.4585,92.3825,92.4015,10753.0
2023-01-10 12:30:00,97.25,97.3,97.23,97.23,16891.0,92.392,92.4395,92.373,92.373,16891.0
2023-01-10 12:35:00,97.22,97.37,97.18,97.37,20071.0,92.3635,92.506,92.3255,92.506,20071.0
2023-01-10 12:40:00,97.34,97.38,97.32,97.34,9865.0,92.4775,92.5155,92.4585,92.4775,9865.0
2023-01-10 12:45:00,97.33,97.35,97.27,97.27,12544.0,92.468,92.487,92.411,92.411,12544.0
2023-01-10 12:50:00,97.27,97.28,97.13,97.18,13443.0,92.411,92.4205,92.278,92.3255,13443.0
2023-01-10 12:55:00,97.19,97.25,97.19,97.23,13807.0,92.335,92.392,92.335,92.373,13807.0
2023-01-10 13:00:00,97.22,97.26,97.16,97.22,18366.0,92.3635,92.4015,92.3065,92.3635,18366.0
2023-01-10 13:05:00,97.2,97.3,97.19,97.29,17781.0,92.3445,92.4395,92.335,92.43,17781.0
2023-01-10 13:10:00,97.29,97.34,97.25,97.31,13208.0,92.43,92.4775,92.392,92.449,13208.0
2023-01-10 13:15:00,97.3,97.31,97.17,97.23,11705.0,92.4395,92.449,92.316,92.373,11705.0
2023-01-10 13:20:00,97.23,97.37,97.19,97.37,7720.0,92.373,92.506,92.335,92.506,7720.0
2023-01-10 13:25:00,97.37,97.48,97.36,97.48,9868.0,92.506,92.6105,92.4965,92.6105,9868.0
2023-01-10 13:30:00,97.48,97.52,97.4,97.48,14389.0,92.6105,92.6485,92.5345,92.6105,14389.0
2023-01-10 13:35:00,97.47,97.69,97.47,97.62,17813.0,92.601,92.81,92.601,92.7435,17813.0
2023-01-10 13:40:00,97.63,97.68,97.61,97.65,12339.0,92.753,92.8005,92.734,92.772,12339.0
2023-01-10 13:45:00,97.67,97.69,97.46,97.53,21603.0,92.791,92.81,92.5915,92.658,21603.0
2023-01-10 13:50:00,97.52,97.55,97.46,97.49,10870.0,92.6485,92.677,92.5915,92.62,10870.0
2023-01-10 13:55:00,97.49,97.61,97.46,97.59,12029.0,92.62,92.734,92.5915,92.715,12029.0
2023-01-10 14:00:00,97.61,97.67,97.6,97.62,15324.0,92.734,92.791,92.7245,92.7435,15324.0
2023-01-10 14:05:00,97.62,97.63,97.53,97.58,29255.0,92.7435,92.753,92.658,92.7055,29255.0
2023-01-10 14:10:00,97.59,97.65,97.57,97.64,20547.0,92.715,92.772,92.696,92.7625,20547.0
2023-01-10 14:15:00,97.68,97.71,97.59,97.65,24248.0,92.8005,92.829,92.715,92.772,24248.0
2023-01-10 14:20:00,97.66,97.7,97.61,97.68,21190.0,92.7815,92.8195,92.734,92.8005,21190.0
2023-01-10 14:25:00,97.68,97.7,97.57,97.69,16631.0,92.8005,92.8195,92.696,92.81,16631.0
2023-01-10 14:30:00,97.71,97.83,97.7,97.75,25004.0,92.829,92.943,92.8195,92.867,25004.0
2023-01-10 14:35:00,97.76,97.78,97.63,97.63,22445.0,92.8765,92.8955,92.753,92.753,22445.0
2023-01-10 14:40:00,97.63,97.66,97.55,97.55,27180.0,92.753,92.7815,92.677,92.677,27180.0
2023-01-10 14:45:00,97.55,97.63,97.49,97.61,28227.0,92.677,92.753,92.62,92.734,28227.0
2023-01-10 14:50:00,97.62,97.63,97.53,97.58,16994.0,92.7435,92.753,92.658,92.7055,16994.0
2023-01-10 14:55:00,97.59,97.61,97.52,97.54,16392.0,92.715,92.734,92.6485,92.6675,16392.0
2023-01-10 15:00:00,97.55,97.58,97.48,97.55,17947.0,92.677,92.7055,92.6105,92.677,17947.0
2023-01-10 15:05:00,97.55,97.56,97.45,97.51,18156.0,92.677,92.6865,92.582,92.639,18156.0
2023-01-10 15:10:00,97.5,97.56,97.43,97.55,17171.0,92.6295,92.6865,92.563,92.677,17171.0
2023-01-10 15:15:00,97.56,97.58,97.51,97.58,30663.0,92.6865,92.7055,92.639,92.7055,30663.0
2023-01-10 15:20:00,97.58,97.62,97.52,97.62,21550.0,92.7055,92.7435,92.6485,92.7435,21550.0
2023-01-10 15:25:00,97.61,97.62,97.41,97.46,42678.0,92.734,92.7435,92.544,92.5915,42678.0
2023-01-10 15:30:00,97.48,97.59,97.47,97.59,25362.0,92.6105,92.715,92.601,92.715,25362.0
2023-01-10 15:35:00,97.59,97.63,97.45,97.45,52899.0,92.715,92.753,92.582,92.582,52899.0
2023-01-10 15:40:00,97.46,97.49,97.38,97.48,47823.0,92.5915,92.62,92.5155,92.6105,47823.0
2023-01-10 15:45:00,97.47,97.63,97.45,97.63,33036.0,92.601,92.753,92.582,92.753,33036.0
2023-01-10 15:50:00,97.62,97.8,97.58,97.78,63560.0,92.7435,92.9145,92.7055,92.8955,63560.0
2023-01-10 15:55:00,97.78,97.94,97.78,97.83,167146.0,92.8955,93.0475,92.8955,92.943,167146.0
2023-01-11 09:30:00,98.34,98.34,97.99,97.99,58166.0,93.4276,93.4276,93.0951,93.0951,58166.0
2023-01-11 09:35:00,98.01,98.14,97.92,98.11,11898.0,93.1141,93.2376,93.0285,93.2091,11898.0
2023-01-11 09:40:00,98.07,98.15,98.03,98.15,6389.0,93.1711,93.2471,93.1331,93.2471,6389.0
2023-01-11 09:45:00,98.17,98.23,97.94,97.97,19365.0,93.2661,93.3231,93.0475,93.076,19365.0
2023-01-11 09:50:00,97.93,97.93,97.56,97.63,49846.0,93.038,93.038,92.6865,92.753,49846.0
2023-01-11 09:55:00,97.62,97.87,97.61,97.86,26289.0,92.7435,92.981,92.734,92.9715,26289.0
2023-01-11 10:00:00,97.86,98.05,97.86,97.98,17873.0,92.9715,93.1521,92.9715,93.0855,17873.0
2023-01-11 10:05:00,97.98,98.16,97.98,98.04,15279.0,93.0855,93.2566,93.0855,93.1426,15279.0
2023-01-11 10:10:00,98.05,98.12,97.96,98.02,28521.0,93.1521,93.2186,93.0665,93.1236,28521.0
2023-01-11 10:15:00,98.03,98.03,97.82,97.88,14581.0,93.1331,93.1331,92.9335,92.9905,14581.0
2023-01-11 10:20:00,97.88,98.01,97.81,97.82,15997.0,92.9905,93.1141,92.924,92.9335,15997.0
2023-01-11 10:25:00,97.8,97.94,97.73,97.93,14124.0,92.9145,93.0475,92.848,93.038,14124.0
2023-01-11 10:30:00,97.92,97.92,97.71,97.72,12926.0,93.0285,93.0285,92.829,92.8385,12926.0
2023-01-11 10:35:00,97.7,97.73,97.56,97.58,11242.0,92.8195,92.848,92.6865,92.7055,11242.0
2023-01-11 10:40:00,97.58,97.66,97.58,97.63,18533.0,92.7055,92.7815,92.7055,92.753,18533.0
2023-01-11 10:45:00,97.64,97.65,97.56,97.59,13999.0,92.7625,92.772,92.6865,92.715,13999.0
2023-01-11 10:50:00,97.56,97.61,97.38,97.43,14918.0,92.6865,92.734,92.5155,92.563,14918.0
2023-01-11 10:55:00,97.43,97.43,97.32,97.32,16984.0,92.563,92.563,92.4585,92.4585,16984.0
2023-01-11 11:00:00,97.32,97.48,97.27,97.48,23869.0,92.4585,92.6105,92.411,92.6105,23869.0
2023-01-11 11:05:00,97.48,97.6,97.43,97.46,16757.0,92.6105,92.7245,92.563,92.5915,16757.0
2023-01-11 11:10:00,97.47,97.65,97.47,97.63,11330.0,92.601,92.772,92.601,92.753,11330.0
2023-01-11 11:15:00,97.64,97.68,97.58,97.68,18887.0,92.7625,92.8005,92.7055,92.8005,18887.0
2023-01-11 11:20:00,97.67,97.78,97.67,97.71,17478.0,92.791,92.8955,92.791,92.829,17478.0
2023-01-11 11:25:00,97.71,97.79,97.66,97.77,24196.0,92.829,92.905,92.7815,92.886,24196.0
2023-01-11 11:30:00,97.79,97.87,97.79,97.82,9064.0,92.905,92.981,92.905,92.9335,9064.0
2023-01-11 11:35:00,97.83,97.83,97.55,97.61,16451.0,92.943,92.943,92.677,92.734,16451.0
2023-01-11 11:40:00,97.61,97.72,97.59,97.72,19273.0,92.734,92.8385,92.715,92.8385,19273.0
2023-01-11 11:45:00,97.73,97.77,97.7,97.75,13819.0,92.848,92.886,92.8195,92.867,13819.0
2023-01-11 11:50:00,97.74,97.81,97.7,97.81,13868.0,92.8575,92.924,92.8195,92.924,13868.0
2023-01-11 11:55:00,97.81,97.84,97.75,97.78,23843.0,92.924,92.9525,92.867,92.8955,23843.0
2023-01-11 12:00:00,97.81,97.98,97.81,97.95,39019.0,92.924,93.0855,92.924,93.057,39019.0
2023-01-11 12:05:00,97.95,97.99,97.92,97.98,7344.0,93.057,93.0951,93.0285,93.0855,7344.0
2023-01-11 12:10:00,97.97,98.04,97.9,97.9,10390.0,93.076,93.1426,93.0095,93.0095,10390.0
2023-01-11 12:15:00,97.9,98.03,97.89,97.89,14653.0,93.0095,93.1331,93.0,93.0,14653.0
2023-01-11 12:20:00,97.9,98.0,97.9,97.92,6445.0,93.0095,93.1046,93.0095,93.0285,6445.0
2023-01-11 12:25:00,97.92,97.95,97.86,97.92,34412.0,93.0285,93.057,92.9715,93.0285,34412.0
2023-01-11 12:30:00,97.93,97.93,97.85,97.86,10433.0,93.038,93.038,92.962,92.9715,10433.0
2023-01-11 12:35:00,97.83,97.94,97.82,97.94,8017.0,92.943,93.0475,92.9335,93.0475,8017.0
2023-01-11 12:40:00,97.92,97.93,97.88,97.88,11929.0,93.0285,93.038,92.9905,92.9905,11929.0
2023-01-11 12:45:00,97.89,97.97,97.89,97.93,9610.0,93.0,93.076,93.0,93.038,9610.0
2023-01-11 12:50:00,97.94,98.0,97.89,97.97,16266.0,93.0475,93.1046,93.0,93.076,16266.0
2023-01-11 12:55:00,97.97,98.0,97.89,97.9,13270.0,93.076,93.1046,93.0,93.0095,13270.0
2023-01-11 13:00:00,97.91,98.06,97.9,98.04,22364.0,93.019,93.1616,93.0095,93.1426,22364.0
2023-01-11 13:05:00,98.06,98.09,98.01,98.03,9010.0,93.1616,93.1901,93.1141,93.1331,9010.0
2023-01-11 13:10:00,98.03,98.09,97.98,98.04,19568.0,93.1331,93.1901,93.0855,93.1426,19568.0
2023-01-11 13:15:00,98.03,98.08,97.84,97.94,26232.0,93.1331,93.1806,92.9525,93.0475,26232.0
2023-01-11 13:20:00,97.95,98.02,97.9,98.01,36659.0,93.057,93.1236,93.0095,93.1141,36659.0
2023-01-11 13:25:00,98.01,98.12,98.0,98.09,26087.0,93.1141,93.2186,93.1046,93.1901,26087.0
2023-01-11 13:30:00,98.09,98.14,98.07,98.12,21154.0,93.1901,93.2376,93.1711,93.2186,21154.0
2023-01-11 13:35:00,98.13,98.14,98.04,98.05,18185.0,93.2281,93.2376,93.1426,93.1521,18185.0
2023-01-11 13:40:00,98.07,98.11,98.01,98.01,13538.0,93.1711,93.2091,93.1141,93.1141,13538.0
2023-01-11 13:45:00,98.0,98.0,97.95,97.95,5705.0,93.1046,93.1046,93.057,93.057,5705.0
2023-01-11 13:50:00,97.95,97.95,97.8,97.8,12338.0,93.057,93.057,92.9145,92.9145,12338.0
2023-01-11 13:55:00,97.81,97.93,97.8,97.89,9459.0,92.924,93.038,92.9145,93.0,9459.0
2023-01-11 14:00:00,97.92,97.92,97.77,97.78,14157.0,93.0285,93.0285,92.886,92.8955,14157.0
2023-01-11 14:05:00,97.75,97.87,97.75,97.84,17612.0,92.867,92.981,92.867,92.9525,17612.0
2023-01-11 14:10:00,97.85,97.86,97.69,97.69,27322.0,92.962,92.9715,92.81,92.81,27322.0
2023-01-11 14:15:00,97.68,97.83,97.67,97.8,8490.0,92.8005,92.943,92.791,92.9145,8490.0
2023-01-11 14:20:00,97.8,97.83,97.75,97.75,8028.0,92.9145,92.943,92.867,92.867,8028.0
2023-01-11 14:25:00,97.75,97.83,97.73,97.83,6468.0,92.867,92.943,92.848,92.943,6468.0
2023-01-11 14:30:00,97.84,97.99,97.81,97.97,18378.0,92.9525,93.0951,92.924,93.076,18378.0
2023-01-11 14:35:00,97.98,98.0,97.88,97.88,10307.0,93.0855,93.1046,92.9905,92.9905,10307.0
2023-01-11 14:40:00,97.89,97.98,97.85,97.96,10672.0,93.0,93.0855,92.962,93.0665,10672.0
2023-01-11 14:45:00,97.96,98.04,97.95,98.0,15313.0,93.0665,93.1426,93.057,93.1046,15313.0
2023-01-11 14:50:00,97.99,98.04,97.94,98.01,11120.0,93.0951,93.1426,93.0475,93.1141,11120.0
2023-01-11 14:55:00,98.01,98.03,97.96,98.03,23943.0,93.1141,93.1331,93.0665,93.1331,23943.0
2023-01-11 15:00:00,98.04,98.13,98.04,98.09,22057.0,93.1426,93.2281,93.1426,93.1901,22057.0
2023-01-11 15:05:00,98.09,98.13,98.04,98.1,26599.0,93.1901,93.2281,93.1426,93.1996,26599.0
2023-01-11 15:10:00,98.1,98.13,98.06,98.08,23601.0,93.1996,93.2281,93.1616,93.1806,23601.0
2023-01-11 15:15:00,98.09,98.13,98.05,98.09,23000.0,93.1901,93.2281,93.1521,93.1901,23000.0
2023-01-11 15:20:00,98.12,98.17,98.11,98.14,23807.0,93.2186,93.2661,93.2091,93.2376,23807.0
2023-01-11 15:25:00,98.15,98.21,98.04,98.08,27153.0,93.2471,93.3041,93.1426,93.1806,27153.0
2023-01-11 15:30:00,98.06,98.11,98.04,98.08,30626.0,93.1616,93.2091,93.1426,93.1806,30626.0
2023-01-11 15:35:00,98.07,98.12,98.06,98.06,22690.0,93.1711,93.2186,93.1616,93.1616,22690.0
2023-01-11 15:40:00,98.06,98.12,98.04,98.09,57300.0,93.1616,93.2186,93.1426,93.1901,57300.0
2023-01-11 15:45:00,98.09,98.19,98.07,98.18,30619.0,93.1901,93.2851,93.1711,93.2756,30619.0
2023-01-11 15:50:00,98.17,98.17,98.06,98.11,65934.0,93.2661,93.2661,93.1616,93.2091,65934.0
2023-01-11 15:55:00,98.11,98.33,98.1,98.2,171187.0,93.2091,93.4181,93.1996,93.2946,171187.0
2023-01-12 09:30:00,99.0,99.0,98.65,98.66,57757.0,94.0546,94.0546,93.7221,93.7316,57757.0
2023-01-12 09:35:00,98.68,98.86,98.59,98.74,46505.0,93.7506,93.9216,93.6651,93.8076,46505.0
2023-01-12 09:40:00,98.75,98.76,98.33,98.33,14371.0,93.8171,93.8266,93.4181,93.4181,14371.0
2023-01-12 09:45:00,98.33,98.43,98.22,98.37,11576.0,93.4181,93.5131,93.3136,93.4561,11576.0
2023-01-12 09:50:00,98.37,98.5,98.3,98.46,17850.0,93.4561,93.5796,93.3896,93.5416,17850.0
2023-01-12 09:55:00,98.43,98.86,98.43,98.86,9780.0,93.5131,93.9216,93.5131,93.9216,9780.0
2023-01-12 10:00:00,98.86,98.93,98.68,98.75,9418.0,93.9216,93.9881,93.7506,93.8171,9418.0
2023-01-12 10:05:00,98.75,98.79,98.67,98.78,4297.0,93.8171,93.8551,93.7411,93.8456,4297.0
2023-01-12 10:10:00,98.79,99.28,98.79,99.13,11387.0,93.8551,94.3206,93.8551,94.1781,11387.0
2023-01-12 10:15:00,99.11,99.22,99.03,99.05,36373.0,94.1591,94.2636,94.0831,94.1021,36373.0
2023-01-12 10:20:00,99.08,99.19,98.97,99.06,19069.0,94.1306,94.2351,94.0261,94.1116,19069.0
2023-01-12 10:25:00,99.06,99.15,98.93,98.97,13820.0,94.1116,94.1971,93.9881,94.0261,13820.0
2023-01-12 10:30:00,98.94,99.04,98.79,99.01,22393.0,93.9976,94.0926,93.8551,94.0641,22393.0
2023-01-12 10:35:00,99.0,99.22,99.0,99.21,11109.0,94.0546,94.2636,94.0546,94.2541,11109.0
2023-01-12 10:40:00,99.23,99.24,98.84,98.88,12760.0,94.2731,94.2826,93.9026,93.9406,12760.0
2023-01-12 10:45:00,98.91,98.97,98.71,98.79,13315.0,93.9691,94.0261,93.7791,93.8551,13315.0
2023-01-12 10:50:00,98.78,98.97,98.74,98.9,13802.0,93.8456,94.0261,93.8076,93.9596,13802.0
2023-01-12 10:55:00,98.92,99.03,98.84,98.84,22914.0,93.9786,94.0831,93.9026,93.9026,22914.0
2023-01-12 11:00:00,98.84,98.85,98.57,98.8,28037.0,93.9026,93.9121,93.6461,93.8646,28037.0
2023-01-12 11:05:00,98.8,98.86,98.63,98.69,15676.0,93.8646,93.9216,93.7031,93.7601,15676.0
2023-01-12 11:10:00,98.77,98.82,98.67,98.81,7926.0,93.8361,93.8836,93.7411,93.8741,7926.0
2023-01-12 11:15:00,98.83,98.93,98.72,98.73,10639.0,93.8931,93.9881,93.7886,93.7981,10639.0
2023-01-12 11:20:00,98.74,98.79,98.64,98.64,14285.0,93.8076,93.8551,93.7126,93.7126,14285.0
2023-01-12 11:25:00,98.65,98.68,98.52,98.62,19008.0,93.7221,93.7506,93.5986,93.6936,19008.0
2023-01-12 11:30:00,98.63,98.67,98.44,98.5,11961.0,93.7031,93.7411,93.5226,93.5796,11961.0
2023-01-12 11:35:00,98.53,98.64,98.46,98.59,18380.0,93.6081,93.7126,93.5416,93.6651,18380.0
2023-01-12 11:40:00,98.56,98.73,98.55,98.73,8086.0,93.6366,93.7981,93.6271,93.7981,8086.0
2023-01-12 11:45:00,98.71,98.71,98.46,98.49,13771.0,93.7791,93.7791,93.5416,93.5701,13771.0
2023-01-12 11:50:00,98.49,98.57,98.48,98.55,9611.0,93.5701,93.6461,93.5606,93.6271,9611.0
2023-01-12 11:55:00,98.55,98.73,98.55,98.71,3550.0,93.6271,93.7981,93.6271,93.7791,3550.0
2023-01-12 12:00:00,98.69,98.76,98.66,98.74,9520.0,93.7601,93.8266,93.7316,93.8076,9520.0
2023-01-12 12:05:00,98.75,98.84,98.72,98.79,10793.0,93.8171,93.9026,93.7886,93.8551,10793.0
2023-01-12 12:10:00,98.77,98.9,98.76,98.89,4773.0,93.8361,93.9596,93.8266,93.9501,4773.0
2023-01-12 12:15:00,98.85,99.01,98.82,98.97,28450.0,93.9121,94.0641,93.8836,94.0261,28450.0
2023-01-12 12:20:00,99.0,99.02,98.93,99.02,10525.0,94.0546,94.0736,93.9881,94.0736,10525.0
2023-01-12 12:25:00,99.0,99.07,98.97,99.02,15432.0,94.0546,94.1211,94.0261,94.0736,15432.0
2023-01-12 12:30:00,99.01,99.03,98.95,98.98,12001.0,94.0641,94.0831,94.0071,94.0356,12001.0
2023-01-12 12:35:00,98.99,99.01,98.91,98.91,5064.0,94.0451,94.0641,93.9691,93.9691,5064.0
2023-01-12 12:40:00,98.89,98.98,98.86,98.97,8989.0,93.9501,94.0356,93.9216,94.0261,8989.0
2023-01-12 12:45:00,98.95,99.03,98.95,98.98,3576.0,94.0071,94.0831,94.0071,94.0356,3576.0
2023-01-12 12:50:00,99.01,99.08,99.0,99.01,7968.0,94.0641,94.1306,94.0546,94.0641,7968.0
2023-01-12 12:55:00,99.01,99.03,98.94,98.95,7271.0,94.0641,94.0831,93.9976,94.0071,7271.0
2023-01-12 13:00:00,98.95,99.03,98.88,98.99,11771.0,94.0071,94.0831,93.9406,94.0451,11771.0
2023-01-12 13:05:00,98.98,99.0,98.88,98.92,13822.0,94.0356,94.0546,93.9406,93.9786,13822.0
2023-01-12 13:10:00,98.91,98.99,98.88,98.98,4442.0,93.9691,94.0451,93.9406,94.0356,4442.0
2023-01-12 13:15:00,98.98,98.98,98.9,98.93,9942.0,94.0356,94.0356,93.9596,93.9881,9942.0
2023-01-12 13:20:00,98.94,98.98,98.89,98.89,9102.0,93.9976,94.0356,93.9501,93.9501,9102.0
2023-01-12 13:25:00,98.89,98.89,98.46,98.51,22320.0,93.9501,93.9501,93.5416,93.5891,22320.0
2023-01-12 13:30:00,98.5,98.62,98.35,98.52,23265.0,93.5796,93.6936,93.4371,93.5986,23265.0
2023-01-12 13:35:00,98.51,98.7,98.49,98.62,17342.0,93.5891,93.7696,93.5701,93.6936,17342.0
2023-01-12 13:40:00,98.63,98.71,98.61,98.7,15750.0,93.7031,93.7791,93.6841,93.7696,15750.0
2023-01-12 13:45:00,98.7,98.88,98.7,98.87,14110.0,93.7696,93.9406,93.7696,93.9311,14110.0
2023-01-12 13:50:00,98.86,98.91,98.78,98.84,23996.0,93.9216,93.9691,93.8456,93.9026,23996.0
2023-01-12 13:55:00,98.84,98.88,98.82,98.84,18323.0,93.9026,93.9406,93.8836,93.9026,18323.0
2023-01-12 14:00:00,98.87,98.94,98.77,98.77,18239.0,93.9311,93.9976,93.8361,93.8361,18239.0
2023-01-12 14:05:00,98.78,98.81,98.64,98.65,17003.0,93.8456,93.8741,93.7126,93.7221,17003.0
2023-01-12 14:10:00,98.66,98.72,98.63,98.69,6631.0,93.7316,93.7886,93.7031,93.7601,6631.0
2023-01-12 14:15:00,98.69,98.8,98.69,98.78,8388.0,93.7601,93.8646,93.7601,93.8456,8388.0
2023-01-12 14:20:00,98.78,98.87,98.64,98.7,14323.0,93.8456,93.9311,93.7126,93.7696,14323.0
2023-01-12 14:25:00,98.69,98.74,98.68,98.71,7326.0,93.7601,93.8076,93.7506,93.7791,7326.0
2023-01-12 14:30:00,98.72,98.73,98.64,98.68,7824.0,93.7886,93.7981,93.7126,93.7506,7824.0
2023-01-12 14:35:00,98.69,98.7,98.59,98.66,8060.0,93.7601,93.7696,93.6651,93.7316,8060.0
2023-01-12 14:40:00,98.67,98.71,98.59,98.62,11704.0,93.7411,93.7791,93.6651,93.6936,11704.0
2023-01-12 14:45:00,98.64,98.7,98.63,98.63,7300.0,93.7126,93.7696,93.7031,93.7031,7300.0
2023-01-12 14:50:00,98.62,98.62,98.47,98.54,9397.0,93.6936,93.6936,93.5511,93.6176,9397.0
2023-01-12 14:55:00,98.53,98.61,98.47,98.61,11723.0,93.6081,93.6841,93.5511,93.6841,11723.0
2023-01-12 15:00:00,98.59,98.65,98.56,98.59,12728.0,93.6651,93.7221,93.6366,93.6651,12728.0
2023-01-12 15:05:00,98.59,98.6,98.4,98.41,17649.0,93.6651,93.6746,93.4846,93.4941,17649.0
2023-01-12 15:10:00,98.42,98.42,98.27,98.28,17537.0,93.5036,93.5036,93.3611,93.3706,17537.0
2023-01-12 15:15:00,98.28,98.29,98.22,98.22,35245.0,93.3706,93.3801,93.3136,93.3136,35245.0
2023-01-12 15:20:00,98.22,98.36,98.15,98.36,67520.0,93.3136,93.4466,93.2471,93.4466,67520.0
2023-01-12 15:25:00,98.34,98.44,98.27,98.27,18474.0,93.4276,93.5226,93.3611,93.3611,18474.0
2023-01-12 15:30:00,98.28,98.4,98.27,98.4,18871.0,93.3706,93.4846,93.3611,93.4846,18871.0
2023-01-12 15:35:00,98.39,98.4,98.24,98.28,32602.0,93.4751,93.4846,93.3326,93.3706,32602.0
2023-01-12 15:40:00,98.28,98.3,98.21,98.24,33015.0,93.3706,93.3896,93.3041,93.3326,33015.0
2023-01-12 15:45:00,98.23,98.24,98.07,98.13,31638.0,93.3231,93.3326,93.1711,93.2281,31638.0
2023-01-12 15:50:00,98.11,98.22,98.02,98.13,83884.0,93.2091,93.3136,93.1236,93.2281,83884.0
2023-01-12 15:55:00,98.13,98.16,98.04,98.05,185360.0,93.2281,93.2566,93.1426,93.1521,185360.0
2023-01-13 09:30:00,97.48,97.85,97.47,97.68,49489.0,92.6105,92.962,92.601,92.8005,49489.0
2023-01-13 09:35:00,97.62,97.62,97.39,97.45,23127.0,92.7435,92.7435,92.525,92.582,23127.0
2023-01-13 09:40:00,97.46,97.61,97.3,97.53,10499.0,92.5915,92.734,92.4395,92.658,10499.0
2023-01-13 09:45:00,97.47,97.77,97.46,97.67,8796.0,92.601,92.886,92.5915,92.791,8796.0
2023-01-13 09:50:00,97.7,97.92,97.69,97.88,16094.0,92.8195,93.0285,92.81,92.9905,16094.0
2023-01-13 09:55:00,97.9,97.93,97.65,97.69,15806.0,93.0095,93.038,92.772,92.81,15806.0
2023-01-13 10:00:00,97.64,97.95,97.53,97.81,12331.0,92.7625,93.057,92.658,92.924,12331.0
2023-01-13 10:05:00,97.78,97.89,97.75,97.78,7386.0,92.8955,93.0,92.867,92.8955,7386.0
2023-01-13 10:10:00,97.76,97.85,97.67,97.67,8293.0,92.8765,92.962,92.791,92.791,8293.0
2023-01-13 10:15:00,97.68,97.75,97.68,97.72,9924.0,92.8005,92.867,92.8005,92.8385,9924.0
2023-01-13 10:20:00,97.73,97.89,97.69,97.86,12320.0,92.848,93.0,92.81,92.9715,12320.0
2023-01-13 10:25:00,97.85,97.86,97.78,97.84,7969.0,92.962,92.9715,92.8955,92.9525,7969.0
2023-01-13 10:30:00,97.84,97.84,97.6,97.64,11983.0,92.9525,92.9525,92.7245,92.7625,11983.0
2023-01-13 10:35:00,97.65,97.69,97.54,97.55,11711.0,92.772,92.81,92.6675,92.677,11711.0
2023-01-13 10:40:00,97.55,97.7,97.54,97.58,8794.0,92.677,92.8195,92.6675,92.7055,8794.0
2023-01-13 10:45:00,97.59,97.68,97.58,97.64,6238.0,92.715,92.8005,92.7055,92.7625,6238.0
2023-01-13 10:50:00,97.65,97.68,97.48,97.54,9149.0,92.772,92.8005,92.6105,92.6675,9149.0
2023-01-13 10:55:00,97.55,97.65,97.45,97.48,14626.0,92.677,92.772,92.582,92.6105,14626.0
2023-01-13 11:00:00,97.52,97.52,97.33,97.42,7283.0,92.6485,92.6485,92.468,92.5535,7283.0
2023-01-13 11:05:00,97.41,97.43,97.24,97.26,9534.0,92.544,92.563,92.3825,92.4015,9534.0
2023-01-13 11:10:00,97.26,97.3,97.23,97.23,18207.0,92.4015,92.4395,92.373,92.373,18207.0
2023-01-13 11:15:00,97.25,97.36,97.25,97.34,10773.0,92.392,92.4965,92.392,92.4775,10773.0
2023-01-13 11:20:00,97.35,97.47,97.35,97.45,8183.0,92.487,92.601,92.487,92.582,8183.0
2023-01-13 11:25:00,97.45,97.47,97.31,97.31,9174.0,92.582,92.601,92.449,92.449,9174.0
2023-01-13 11:30:00,97.31,97.32,97.19,97.22,11821.0,92.449,92.4585,92.335,92.3635,11821.0
2023-01-13 11:35:00,97.24,97.31,97.16,97.18,9103.0,92.3825,92.449,92.3065,92.3255,9103.0
2023-01-13 11:40:00,97.2,97.24,97.14,97.18,14156.0,92.3445,92.3825,92.2875,92.3255,14156.0
2023-01-13 11:45:00,97.19,97.21,97.05,97.11,15315.0,92.335,92.354,92.202,92.259,15315.0
2023-01-13 11:50:00,97.13,97.21,97.13,97.15,8120.0,92.278,92.354,92.278,92.297,8120.0
2023-01-13 11:55:00,97.16,97.16,97.07,97.14,11933.0,92.3065,92.3065,92.221,92.2875,11933.0
2023-01-13 12:00:00,97.13,97.22,97.13,97.18,8321.0,92.278,92.3635,92.278,92.3255,8321.0
2023-01-13 12:05:00,97.16,97.19,97.11,97.18,5946.0,92.3065,92.335,92.259,92.3255,5946.0
2023-01-13 12:10:00,97.17,97.3,97.16,97.29,8876.0,92.316,92.4395,92.3065,92.43,8876.0
2023-01-13 12:15:00,97.29,97.36,97.25,97.35,6601.0,92.43,92.4965,92.392,92.487,6601.0
2023-01-13 12:20:00,97.36,97.38,97.32,97.33,16852.0,92.4965,92.5155,92.4585,92.468,16852.0
2023-01-13 12:25:00,97.33,97.41,97.32,97.39,7258.0,92.468,92.544,92.4585,92.525,7258.0
2023-01-13 12:30:00,97.38,97.4,97.31,97.38,8520.0,92.5155,92.5345,92.449,92.5155,8520.0
2023-01-13 12:35:00,97.37,97.4,97.31,97.31,9730.0,92.506,92.5345,92.449,92.449,9730.0
2023-01-13 12:40:00,97.31,97.41,97.3,97.4,6456.0,92.449,92.544,92.4395,92.5345,6456.0
2023-01-13 12:45:00,97.41,97.46,97.39,97.46,6294.0,92.544,92.5915,92.525,92.5915,6294.0
2023-01-13 12:50:00,97.46,97.51,97.45,97.49,6116.0,92.5915,92.639,92.582,92.62,6116.0
2023-01-13 12:55:00,97.51,97.6,97.49,97.55,9324.0,92.639,92.7245,92.62,92.677,9324.0
2023-01-13 13:00:00,97.55,97.63,97.55,97.55,16060.0,92.677,92.753,92.677,92.677,16060.0
2023-01-13 13:05:00,97.55,97.73,97.52,97.68,30352.0,92.677,92.848,92.6485,92.8005,30352.0
2023-01-13 13:10:00,97.69,97.81,97.68,97.77,11898.0,92.81,92.924,92.8005,92.886,11898.0
2023-01-13 13:15:00,97.77,97.78,97.58,97.6,11897.0,92.886,92.8955,92.7055,92.7245,11897.0
2023-01-13 13:20:00,97.6,97.6,97.49,97.49,14444.0,92.7245,92.7245,92.62,92.62,14444.0
2023-01-13 13:25:00,97.49,97.49,97.41,97.46,11805.0,92.62,92.62,92.544,92.5915,11805.0
2023-01-13 13:30:00,97.46,97.47,97.34,97.38,10736.0,92.5915,92.601,92.4775,92.5155,10736.0
2023-01-13 13:35:00,97.38,97.41,97.29,97.34,10901.0,92.5155,92.544,92.43,92.4775,10901.0
2023-01-13 13:40:00,97.34,97.49,97.32,97.45,8836.0,92.4775,92.62,92.4585,92.582,8836.0
2023-01-13 13:45:00,97.45,97.5,97.42,97.49,13105.0,92.582,92.6295,92.5535,92.62,13105.0
2023-01-13 13:50:00,97.48,97.48,97.28,97.28,11527.0,92.6105,92.6105,92.4205,92.4205,11527.0
2023-01-13 13:55:00,97.27,97.46,97.27,97.45,10143.0,92.411,92.5915,92.411,92.582,10143.0
2023-01-13 14:00:00,97.46,97.5,97.38,97.42,8930.0,92.5915,92.6295,92.5155,92.5535,8930.0
2023-01-13 14:05:00,97.4,97.49,97.39,97.42,14191.0,92.5345,92.62,92.525,92.5535,14191.0
2023-01-13 14:10:00,97.43,97.57,97.42,97.51,29184.0,92.563,92.696,92.5535,92.639,29184.0
2023-01-13 14:15:00,97.53,97.6,97.51,97.51,11126.0,92.658,92.7245,92.639,92.639,11126.0
2023-01-13 14:20:00,97.52,97.54,97.4,97.43,11091.0,92.6485,92.6675,92.5345,92.563,11091.0
2023-01-13 14:25:00,97.42,97.48,97.4,97.48,14692.0,92.5535,92.6105,92.5345,92.6105,14692.0
2023-01-13 14:30:00,97.48,97.52,97.47,97.51,12414.0,92.6105,92.6485,92.601,92.639,12414.0
2023-01-13 14:35:00,97.52,97.52,97.37,97.49,13005.0,92.6485,92.6485,92.506,92.62,13005.0
2023-01-13 14:40:00,97.48,97.48,97.4,97.43,10478.0,92.6105,92.6105,92.5345,92.563,10478.0
2023-01-13 14:45:00,97.45,97.58,97.44,97.54,9105.0,92.582,92.7055,92.5725,92.6675,9105.0
2023-01-13 14:50:00,97.54,97.56,97.48,97.48,12377.0,92.6675,92.6865,92.6105,92.6105,12377.0
2023-01-13 14:55:00,97.48,97.61,97.46,97.59,8270.0,92.6105,92.734,92.5915,92.715,8270.0
2023-01-13 15:00:00,97.59,97.72,97.58,97.72,6574.0,92.715,92.8385,92.7055,92.8385,6574.0
2023-01-13 15:05:00,97.72,97.79,97.69,97.78,10002.0,92.8385,92.905,92.81,92.8955,10002.0
2023-01-13 15:10:00,97.79,97.85,97.72,97.73,13535.0,92.905,92.962,92.8385,92.848,13535.0
2023-01-13 15:15:00,97.73,97.8,97.73,97.8,10094.0,92.848,92.9145,92.848,92.9145,10094.0
2023-01-13 15:20:00,97.81,97.84,97.79,97.83,14470.0,92.924,92.9525,92.905,92.943,14470.0
2023-01-13 15:25:00,97.83,97.85,97.8,97.83,11024.0,92.943,92.962,92.9145,92.943,11024.0
2023-01-13 15:30:00,97.83,97.92,97.83,97.89,17615.0,92.943,93.0285,92.943,93.0,17615.0
2023-01-13 15:35:00,97.9,98.04,97.9,98.03,23284.0,93.0095,93.1426,93.0095,93.1331,23284.0
2023-01-13 15:40:00,98.04,98.05,97.92,97.94,30898.0,93.1426,93.1521,93.0285,93.0475,30898.0
2023-01-13 15:45:00,97.94,97.94,97.8,97.91,66762.0,93.0475,93.0475,92.9145,93.019,66762.0
2023-01-13 15:50:00,97.9,97.94,97.78,97.87,55545.0,93.0095,93.0475,92.8955,92.981,55545.0
2023-01-13 15:55:00,97.87,97.98,97.86,97.92,180347.0,92.981,93.0855,92.9715,93.0285,180347.0
2023-01-17 09:30:00,95.45,95.45,93.26,93.36,319957.0,90.6819,90.6819,88.6013,88.6963,319957.0
2023-01-17 09:35:00,93.31,93.53,92.74,93.23,229188.0,88.6488,88.8578,88.1073,88.5728,229188.0
2023-01-17 09:40:00,93.28,93.28,92.81,92.87,146941.0,88.6203,88.6203,88.1738,88.2308,146941.0
2023-01-17 09:45:00,92.9,93.02,92.51,92.78,128887.0,88.2593,88.3733,87.8888,88.1453,128887.0
2023-01-17 09:50:00,92.78,93.04,92.71,92.71,115510.0,88.1453,88.3923,88.0788,88.0788,115510.0
2023-01-17 09:55:00,92.72,92.96,92.54,92.9,65598.0,88.0883,88.3163,87.9173,88.2593,65598.0
2023-01-17 10:00:00,92.94,93.13,92.88,92.97,166811.0,88.2973,88.4778,88.2403,88.3258,166811.0
2023-01-17 10:05:00,92.97,93.09,92.53,92.54,74623.0,88.3258,88.4398,87.9078,87.9173,74623.0
2023-01-17 10:10:00,92.55,92.58,92.24,92.32,78911.0,87.9268,87.9553,87.6323,87.7083,78911.0
2023-01-17 10:15:00,92.33,92.41,92.15,92.3,53446.0,87.7178,87.7938,87.5468,87.6893,53446.0
2023-01-17 10:20:00,92.31,92.57,92.3,92.47,55227.0,87.6988,87.9458,87.6893,87.8508,55227.0
2023-01-17 10:25:00,92.5,92.54,92.42,92.52,50923.0,87.8793,87.9173,87.8033,87.8983,50923.0
2023-01-17 10:30:00,92.55,92.66,92.38,92.57,92448.0,87.9268,88.0313,87.7653,87.9458,92448.0
2023-01-17 10:35:00,92.58,92.58,92.32,92.4,45953.0,87.9553,87.9553,87.7083,87.7843,45953.0
2023-01-17 10:40:00,92.41,92.5,92.21,92.27,68921.0,87.7938,87.8793,87.6038,87.6608,68921.0
2023-01-17 10:45:00,92.23,92.29,92.12,92.22,81624.0,87.6228,87.6798,87.5183,87.6133,81624.0
2023-01-17 10:50:00,92.21,92.21,91.98,92.08,83348.0,87.6038,87.6038,87.3853,87.4803,83348.0
2023-01-17 10:55:00,92.07,92.18,91.97,92.08,143561.0,87.4708,87.5753,87.3758,87.4803,143561.0
2023-01-17 11:00:00,92.08,92.14,91.86,91.93,48353.0,87.4803,87.5373,87.2713,87.3378,48353.0
2023-01-17 11:05:00,91.93,91.99,91.69,91.72,58960.0,87.3378,87.3948,87.1098,87.1383,58960.0
2023-01-17 11:10:00,91.71,91.72,91.53,91.63,127456.0,87.1288,87.1383,86.9578,87.0528,127456.0
2023-01-17 11:15:00,91.63,91.64,91.25,91.29,100898.0,87.0528,87.0623,86.6917,86.7297,100898.0
2023-01-17 11:20:00,91.29,91.4,91.02,91.3,126804.0,86.7297,86.8342,86.4732,86.7392,126804.0
2023-01-17 11:25:00,91.29,91.56,91.27,91.42,72489.0,86.7297,86.9863,86.7107,86.8532,72489.0
2023-01-17 11:30:00,91.43,91.43,91.27,91.36,53752.0,86.8627,86.8627,86.7107,86.7962,53752.0
2023-01-17 11:35:00,91.37,91.42,91.17,91.18,51219.0,86.8057,86.8532,86.6157,86.6252,51219.0
2023-01-17 11:40:00,91.18,91.28,91.15,91.19,80182.0,86.6252,86.7202,86.5967,86.6347,80182.0
2023-01-17 11:45:00,91.19,91.49,91.16,91.49,43734.0,86.6347,86.9197,86.6062,86.9197,43734.0
2023-01-17 11:50:00,91.51,91.61,91.45,91.59,71638.0,86.9387,87.0338,86.8817,87.0148,71638.0
2023-01-17 11:55:00,91.61,91.67,91.58,91.67,41717.0,87.0338,87.0908,87.0053,87.0908,41717.0
2023-01-17 12:00:00,91.69,91.88,91.69,91.81,48978.0,87.1098,87.2903,87.1098,87.2238,48978.0
2023-01-17 12:05:00,91.81,91.95,91.77,91.83,35717.0,87.2238,87.3568,87.1858,87.2428,35717.0
2023-01-17 12:10:00,91.82,91.97,91.77,91.79,53965.0,87.2333,87.3758,87.1858,87.2048,53965.0
2023-01-17 12:15:00,91.79,91.8,91.72,91.75,41679.0,87.2048,87.2143,87.1383,87.1668,41679.0
2023-01-17 12:20:00,91.74,91.77,91.56,91.6,44346.0,87.1573,87.1858,86.9863,87.0243,44346.0
2023-01-17 12:25:00,91.59,91.61,91.45,91.52,56982.0,87.0148,87.0338,86.8817,86.9482,56982.0
2023-01-17 12:30:00,91.52,91.58,91.45,91.47,29158.0,86.9482,87.0053,86.8817,86.9007,29158.0
2023-01-17 12:35:00,91.46,91.52,91.45,91.47,22394.0,86.8912,86.9482,86.8817,86.9007,22394.0
2023-01-17 12:40:00,91.47,91.56,91.46,91.48,35423.0,86.9007,86.9863,86.8912,86.9102,35423.0
2023-01-17 12:45:00,91.48,91.59,91.44,91.44,31535.0,86.9102,87.0148,86.8722,86.8722,31535.0
2023-01-17 12:50:00,91.42,91.51,91.36,91.36,29819.0,86.8532,86.9387,86.7962,86.7962,29819.0
2023-01-17 12:55:00,91.38,91.38,91.21,91.27,36622.0,86.8152,86.8152,86.6537,86.7107,36622.0
2023-01-17 13:00:00,91.27,91.36,91.25,91.3,38628.0,86.7107,86.7962,86.6917,86.7392,38628.0
2023-01-17 13:05:00,91.31,91.35,91.22,91.25,42118.0,86.7487,86.7867,86.6632,86.6917,42118.0
2023-01-17 13:10:00,91.25,91.32,91.2,91.31,46081.0,86.6917,86.7582,86.6442,86.7487,46081.0
2023-01-17 13:15:00,91.33,91.39,91.26,91.31,34465.0,86.7677,86.8247,86.7012,86.7487,34465.0
2023-01-17 13:20:00,91.3,91.41,91.26,91.27,37204.0,86.7392,86.8437,86.7012,86.7107,37204.0
2023-01-17 13:25:00,91.27,91.27,91.13,91.15,48840.0,86.7107,86.7107,86.5777,86.5967,48840.0
2023-01-17 13:30:00,91.15,91.19,91.11,91.14,34847.0,86.5967,86.6347,86.5587,86.5872,34847.0
2023-01-17 13:35:00,91.13,91.27,91.12,91.21,82214.0,86.5777,86.7107,86.5682,86.6537,82214.0
2023-01-17 13:40:00,91.21,91.28,91.1,91.11,49154.0,86.6537,86.7202,86.5492,86.5587,49154.0
2023-01-17 13:45:00,91.12,91.37,91.06,91.21,52811.0,86.5682,86.8057,86.5112,86.6537,52811.0
2023-01-17 13:50:00,91.22,91.31,91.1,91.1,46669.0,86.6632,86.7487,86.5492,86.5492,46669.0
2023-01-17 13:55:00,91.11,91.2,91.1,91.19,46335.0,86.5587,86.6442,86.5492,86.6347,46335.0
2023-01-17 14:00:00,91.2,91.23,91.08,91.12,36760.0,86.6442,86.6727,86.5302,86.5682,36760.0
2023-01-17 14:05:00,91.11,91.16,91.04,91.06,61164.0,86.5587,86.6062,86.4922,86.5112,61164.0
2023-01-17 14:10:00,91.08,91.08,90.86,90.89,55325.0,86.5302,86.5302,86.3212,86.3497,55325.0
2023-01-17 14:15:00,90.88,90.88,90.56,90.62,67537.0,86.3402,86.3402,86.0362,86.0932,67537.0
2023-01-17 14:20:00,90.62,90.68,90.43,90.64,69065.0,86.0932,86.1502,85.9127,86.1122,69065.0
2023-01-17 14:25:00,90.65,90.75,90.61,90.73,41264.0,86.1217,86.2167,86.0837,86.1977,41264.0
2023-01-17 14:30:00,90.72,90.92,90.72,90.82,74550.0,86.1882,86.3782,86.1882,86.2832,74550.0
2023-01-17 14:35:00,90.82,91.22,90.81,91.14,56893.0,86.2832,86.6632,86.2737,86.5872,56893.0
2023-01-17 14:40:00,91.13,91.29,91.09,91.29,46134.0,86.5777,86.7297,86.5397,86.7297,46134.0
2023-01-17 14:45:00,91.29,91.39,91.21,91.31,44046.0,86.7297,86.8247,86.6537,86.7487,44046.0
2023-01-17 14:50:00,91.31,91.49,91.31,91.34,45721.0,86.7487,86.9197,86.7487,86.7772,45721.0
2023-01-17 14:55:00,91.34,91.58,91.32,91.58,49330.0,86.7772,87.0053,86.7582,87.0053,49330.0
2023-01-17 15:00:00,91.58,91.68,91.54,91.64,110128.0,87.0053,87.1003,86.9673,87.0623,110128.0
2023-01-17 15:05:00,91.63,91.63,91.43,91.48,67016.0,87.0528,87.0528,86.8627,86.9102,67016.0
2023-01-17 15:10:00,91.48,91.49,91.28,91.34,48154.0,86.9102,86.9197,86.7202,86.7772,48154.0
2023-01-17 15:15:00,91.33,91.43,91.26,91.28,58293.0,86.7677,86.8627,86.7012,86.7202,58293.0
2023-01-17 15:20:00,91.28,91.31,91.17,91.26,64973.0,86.7202,86.7487,86.6157,86.7012,64973.0
2023-01-17 15:25:00,91.25,91.29,91.12,91.2,75087.0,86.6917,86.7297,86.5682,86.6442,75087.0
2023-01-17 15:30:00,91.19,91.2,91.06,91.13,82956.0,86.6347,86.6442,86.5112,86.5777,82956.0
2023-01-17 15:35:00,91.13,91.14,90.91,90.93,65133.0,86.5777,86.5872,86.3687,86.3877,65133.0
2023-01-17 15:40:00,90.94,91.07,90.91,91.06,98484.0,86.3972,86.5207,86.3687,86.5112,98484.0
2023-01-17 15:45:00,91.06,91.11,90.96,91.09,119677.0,86.5112,86.5587,86.4162,86.5397,119677.0
2023-01-17 15:50:00,91.08,91.14,91.01,91.1,196074.0,86.5302,86.5872,86.4637,86.5492,196074.0
2023-01-17 15:55:00,91.11,91.26,91.1,91.25,406499.0,86.5587,86.7012,86.5492,86.6917,406499.0
2023-01-18 09:30:00,90.97,91.31,90.83,90.87,213872.0,86.4257,86.7487,86.2927,86.3307,213872.0
2023-01-18 09:35:00,90.89,91.05,90.65,91.05,49521.0,86.3497,86.5017,86.1217,86.5017,49521.0
2023-01-18 09:40:00,91.05,91.31,90.99,91.03,114933.0,86.5017,86.7487,86.4447,86.4827,114933.0
2023-01-18 09:45:00,91.06,91.1,90.84,90.97,37057.0,86.5112,86.5492,86.3022,86.4257,37057.0
2023-01-18 09:50:00,90.97,91.03,90.85,90.91,87433.0,86.4257,86.4827,86.3117,86.3687,87433.0
2023-01-18 09:55:00,90.91,90.96,90.75,90.92,45061.0,86.3687,86.4162,86.2167,86.3782,45061.0
2023-01-18 10:00:00,90.91,91.02,90.82,90.91,62457.0,86.3687,86.4732,86.2832,86.3687,62457.0
2023-01-18 10:05:00,90.91,91.02,90.91,90.97,40186.0,86.3687,86.4732,86.3687,86.4257,40186.0
2023-01-18 10:10:00,90.96,91.14,90.92,91.12,93676.0,86.4162,86.5872,86.3782,86.5682,93676.0
2023-01-18 10:15:00,91.13,91.29,90.91,90.99,88749.0,86.5777,86.7297,86.3687,86.4447,88749.0
2023-01-18 10:20:00,90.99,91.09,90.93,90.96,24720.0,86.4447,86.5397,86.3877,86.4162,24720.0
2023-01-18 10:25:00,90.97,90.98,90.83,90.93,41671.0,86.4257,86.4352,86.2927,86.3877,41671.0
2023-01-18 10:30:00,90.93,90.96,90.82,90.86,25634.0,86.3877,86.4162,86.2832,86.3212,25634.0
2023-01-18 10:35:00,90.87,90.95,90.8,90.89,35028.0,86.3307,86.4067,86.2642,86.3497,35028.0
2023-01-18 10:40:00,90.9,91.01,90.9,90.93,19770.0,86.3592,86.4637,86.3592,86.3877,19770.0
2023-01-18 10:45:00,90.94,91.09,90.81,90.83,28403.0,86.3972,86.5397,86.2737,86.2927,28403.0
2023-01-18 10:50:00,90.81,90.85,90.62,90.63,35016.0,86.2737,86.3117,86.0932,86.1027,35016.0
2023-01-18 10:55:00,90.62,90.67,90.55,90.57,36348.0,86.0932,86.1407,86.0267,86.0457,36348.0
2023-01-18 11:00:00,90.56,90.61,90.34,90.37,37302.0,86.0362,86.0837,85.8272,85.8557,37302.0
2023-01-18 11:05:00,90.36,90.36,90.1,90.19,74619.0,85.8462,85.8462,85.5992,85.6847,74619.0
2023-01-18 11:10:00,90.2,90.21,90.07,90.1,43477.0,85.6942,85.7037,85.5707,85.5992,43477.0
2023-01-18 11:15:00,90.09,90.1,89.84,89.86,86455.0,85.5897,85.5992,85.3522,85.3712,86455.0
2023-01-18 11:20:00,89.86,89.89,89.71,89.83,65872.0,85.3712,85.3997,85.2287,85.3427,65872.0
2023-01-18 11:25:00,89.82,89.93,89.62,89.68,55951.0,85.3332,85.4377,85.1432,85.2002,55951.0
2023-01-18 11:30:00,89.68,89.7,89.46,89.51,97002.0,85.2002,85.2192,84.9912,85.0387,97002.0
2023-01-18 11:35:00,89.51,89.55,89.39,89.4,69818.0,85.0387,85.0767,84.9247,84.9342,69818.0
2023-01-18 11:40:00,89.4,89.48,89.14,89.23,92711.0,84.9342,85.0102,84.6871,84.7726,92711.0
2023-01-18 11:45:00,89.23,89.3,89.17,89.29,57726.0,84.7726,84.8391,84.7156,84.8296,57726.0
2023-01-18 11:50:00,89.28,89.46,89.2,89.44,84411.0,84.8201,84.9912,84.7441,84.9722,84411.0
2023-01-18 11:55:00,89.45,89.7,89.36,89.54,39631.0,84.9817,85.2192,84.8961,85.0672,39631.0
2023-01-18 12:00:00,89.54,89.59,89.46,89.5,38381.0,85.0672,85.1147,84.9912,85.0292,38381.0
2023-01-18 12:05:00,89.5,89.51,89.35,89.47,59675.0,85.0292,85.0387,84.8866,85.0007,59675.0
2023-01-18 12:10:00,89.46,89.51,89.45,89.5,57262.0,84.9912,85.0387,84.9817,85.0292,57262.0
2023-01-18 12:15:00,89.5,89.52,89.43,89.52,46566.0,85.0292,85.0482,84.9627,85.0482,46566.0
2023-01-18 12:20:00,89.52,89.53,89.4,89.42,66073.0,85.0482,85.0577,84.9342,84.9532,66073.0
2023-01-18 12:25:00,89.4,89.43,89.31,89.34,28481.0,84.9342,84.9627,84.8486,84.8771,28481.0
2023-01-18 12:30:00,89.33,89.51,89.31,89.48,30420.0,84.8676,85.0387,84.8486,85.0102,30420.0
2023-01-18 12:35:00,89.48,89.51,89.43,89.43,25421.0,85.0102,85.0387,84.9627,84.9627,25421.0
2023-01-18 12:40:00,89.4,89.52,89.4,89.48,22275.0,84.9342,85.0482,84.9342,85.0102,22275.0
2023-01-18 12:45:00,89.48,89.53,89.45,89.51,39030.0,85.0102,85.0577,84.9817,85.0387,39030.0
2023-01-18 12:50:00,89.52,89.52,89.34,89.38,22805.0,85.0482,85.0482,84.8771,84.9152,22805.0
2023-01-18 12:55:00,89.37,89.52,89.36,89.49,41938.0,84.9056,85.0482,84.8961,85.0197,41938.0
2023-01-18 13:00:00,89.49,89.65,89.44,89.5,79444.0,85.0197,85.1717,84.9722,85.0292,79444.0
2023-01-18 13:05:00,89.5,89.51,89.38,89.42,22594.0,85.0292,85.0387,84.9152,84.9532,22594.0
2023-01-18 13:10:00,89.41,89.45,89.35,89.45,19106.0,84.9437,84.9817,84.8866,84.9817,19106.0
2023-01-18 13:15:00,89.46,89.52,89.45,89.51,74850.0,84.9912,85.0482,84.9817,85.0387,74850.0
2023-01-18 13:20:00,89.5,89.52,89.41,89.51,34702.0,85.0292,85.0482,84.9437,85.0387,34702.0
2023-01-18 13:25:00,89.51,89.57,89.49,89.54,101576.0,85.0387,85.0957,85.0197,85.0672,101576.0
2023-01-18 13:30:00,89.53,89.67,89.51,89.53,62804.0,85.0577,85.1907,85.0387,85.0577,62804.0
2023-01-18 13:35:00,89.52,89.53,89.46,89.51,47203.0,85.0482,85.0577,84.9912,85.0387,47203.0
2023-01-18 13:40:00,89.51,89.54,89.47,89.52,43425.0,85.0387,85.0672,85.0007,85.0482,43425.0
2023-01-18 13:45:00,89.53,89.7,89.51,89.62,48860.0,85.0577,85.2192,85.0387,85.1432,48860.0
2023-01-18 13:50:00,89.62,89.63,89.58,89.58,27911.0,85.1432,85.1527,85.1052,85.1052,27911.0
2023-01-18 13:55:00,89.58,89.63,89.52,89.62,24680.0,85.1052,85.1527,85.0482,85.1432,24680.0
2023-01-18 14:00:00,89.63,89.63,89.51,89.53,46786.0,85.1527,85.1527,85.0387,85.0577,46786.0
2023-01-18 14:05:00,89.53,89.56,89.45,89.48,31696.0,85.0577,85.0862,84.9817,85.0102,31696.0
2023-01-18 14:10:00,89.47,89.56,89.46,89.49,27331.0,85.0007,85.0862,84.9912,85.0197,27331.0
2023-01-18 14:15:00,89.48,89.49,89.41,89.45,17370.0,85.0102,85.0197,84.9437,84.9817,17370.0
2023-01-18 14:20:00,89.45,89.48,89.42,89.46,20315.0,84.9817,85.0102,84.9532,84.9912,20315.0
2023-01-18 14:25:00,89.46,89.55,89.43,89.55,27368.0,84.9912,85.0767,84.9627,85.0767,27368.0
2023-01-18 14:30:00,89.55,89.56,89.5,89.51,31464.0,85.0767,85.0862,85.0292,85.0387,31464.0
2023-01-18 14:35:00,89.51,89.51,89.4,89.45,29602.0,85.0387,85.0387,84.9342,84.9817,29602.0
2023-01-18 14:40:00,89.44,89.45,89.38,89.43,31762.0,84.9722,84.9817,84.9152,84.9627,31762.0
2023-01-18 14:45:00,89.43,89.45,89.32,89.32,39682.0,84.9627,84.9817,84.8581,84.8581,39682.0
2023-01-18 14:50:00,89.33,89.35,89.28,89.34,25810.0,84.8676,84.8866,84.8201,84.8771,25810.0
2023-01-18 14:55:00,89.34,89.51,89.34,89.48,44447.0,84.8771,85.0387,84.8771,85.0102,44447.0
2023-01-18 15:00:00,89.48,89.51,89.35,89.43,61481.0,85.0102,85.0387,84.8866,84.9627,61481.0
2023-01-18 15:05:00,89.44,89.55,89.37,89.54,85545.0,84.9722,85.0767,84.9056,85.0672,85545.0
2023-01-18 15:10:00,89.53,89.57,89.44,89.48,65638.0,85.0577,85.0957,84.9722,85.0102,65638.0
2023-01-18 15:15:00,89.49,89.52,89.34,89.42,29833.0,85.0197,85.0482,84.8771,84.9532,29833.0
2023-01-18 15:20:00,89.42,89.47,89.35,89.4,29922.0,84.9532,85.0007,84.8866,84.9342,29922.0
2023-01-18 15:25:00,89.39,89.47,89.36,89.39,30974.0,84.9247,85.0007,84.8961,84.9247,30974.0
2023-01-18 15:30:00,89.39,89.41,89.31,89.35,67013.0,84.9247,84.9437,84.8486,84.8866,67013.0
2023-01-18 15:35:00,89.35,89.36,89.24,89.25,61265.0,84.8866,84.8961,84.7821,84.7916,61265.0
2023-01-18 15:40:00,89.25,89.25,89.12,89.13,82089.0,84.7916,84.7916,84.6681,84.6776,82089.0
2023-01-18 15:45:00,89.13,89.23,89.13,89.2,76467.0,84.6776,84.7726,84.6776,84.7441,76467.0
2023-01-18 15:50:00,89.2,89.37,89.16,89.35,129506.0,84.7441,84.9056,84.7061,84.8866,129506.0
2023-01-18 15:55:00,89.35,89.37,89.17,89.21,317660.0,84.8866,84.9056,84.7156,84.7536,317660.0
2023-01-19 09:30:00,88.58,88.8,88.24,88.59,98702.0,84.1551,84.3641,83.8321,84.1646,98702.0
2023-01-19 09:35:00,88.57,88.79,88.51,88.56,38337.0,84.1456,84.3546,84.0886,84.1361,38337.0
2023-01-19 09:40:00,88.55,88.68,88.26,88.33,64459.0,84.1266,84.2501,83.8511,83.9176,64459.0
2023-01-19 09:45:00,88.36,88.46,88.03,88.06,40061.0,83.9461,84.0411,83.6326,83.6611,40061.0
2023-01-19 09:50:00,88.03,88.15,87.84,87.91,65530.0,83.6326,83.7466,83.4521,83.5186,65530.0
2023-01-19 09:55:00,87.93,88.05,87.84,87.97,24400.0,83.5376,83.6516,83.4521,83.5756,24400.0
2023-01-19 10:00:00,87.97,88.05,87.88,88.0,31057.0,83.5756,83.6516,83.4901,83.6041,31057.0
2023-01-19 10:05:00,87.98,88.36,87.98,88.23,21929.0,83.5851,83.9461,83.5851,83.8226,21929.0
2023-01-19 10:10:00,88.21,88.23,87.92,87.97,29811.0,83.8036,83.8226,83.5281,83.5756,29811.0
2023-01-19 10:15:00,87.96,88.27,87.96,88.18,31081.0,83.5661,83.8606,83.5661,83.7751,31081.0
2023-01-19 10:20:00,88.17,88.2,88.06,88.09,27561.0,83.7656,83.7941,83.6611,83.6896,27561.0
2023-01-19 10:25:00,88.11,88.17,87.98,88.02,61694.0,83.7086,83.7656,83.5851,83.6231,61694.0
2023-01-19 10:30:00,88.03,88.03,87.87,87.89,28397.0,83.6326,83.6326,83.4806,83.4996,28397.0
2023-01-19 10:35:00,87.91,87.91,87.78,87.87,19694.0,83.5186,83.5186,83.3951,83.4806,19694.0
2023-01-19 10:40:00,87.88,88.06,87.88,88.04,13047.0,83.4901,83.6611,83.4901,83.6421,13047.0
2023-01-19 10:45:00,88.02,88.02,87.82,87.87,14101.0,83.6231,83.6231,83.4331,83.4806,14101.0
2023-01-19 10:50:00,87.86,87.94,87.69,87.71,18627.0,83.4711,83.5471,83.3096,83.3286,18627.0
2023-01-19 10:55:00,87.72,87.87,87.63,87.86,26532.0,83.3381,83.4806,83.2526,83.4711,26532.0
2023-01-19 11:00:00,87.87,87.96,87.8,87.86,36882.0,83.4806,83.5661,83.4141,83.4711,36882.0
2023-01-19 11:05:00,87.9,88.05,87.89,87.96,23284.0,83.5091,83.6516,83.4996,83.5661,23284.0
2023-01-19 11:10:00,87.98,88.12,87.95,87.96,35680.0,83.5851,83.7181,83.5566,83.5661,35680.0
2023-01-19 11:15:00,87.97,88.05,87.83,87.83,39517.0,83.5756,83.6516,83.4426,83.4426,39517.0
2023-01-19 11:20:00,87.84,87.96,87.8,87.96,15956.0,83.4521,83.5661,83.4141,83.5661,15956.0
2023-01-19 11:25:00,87.96,87.97,87.68,87.7,19219.0,83.5661,83.5756,83.3001,83.3191,19219.0
2023-01-19 11:30:00,87.7,87.7,87.59,87.6,22734.0,83.3191,83.3191,83.2146,83.2241,22734.0
2023-01-19 11:35:00,87.61,87.69,87.56,87.65,56880.0,83.2336,83.3096,83.1861,83.2716,56880.0
2023-01-19 11:40:00,87.65,87.67,87.45,87.48,32265.0,83.2716,83.2906,83.0816,83.1101,32265.0
2023-01-19 11:45:00,87.47,87.48,87.32,87.36,47424.0,83.1006,83.1101,82.9581,82.9961,47424.0
2023-01-19 11:50:00,87.34,87.36,87.3,87.3,22348.0,82.9771,82.9961,82.9391,82.9391,22348.0
2023-01-19 11:55:00,87.31,87.37,87.21,87.31,25731.0,82.9486,83.0056,82.8535,82.9486,25731.0
2023-01-19 12:00:00,87.29,87.48,87.28,87.41,16159.0,82.9296,83.1101,82.9201,83.0436,16159.0
2023-01-19 12:05:00,87.41,87.42,87.24,87.25,18687.0,83.0436,83.0531,82.8821,82.8916,18687.0
2023-01-19 12:10:00,87.25,87.38,87.14,87.38,47955.0,82.8916,83.0151,82.787,83.0151,47955.0
2023-01-19 12:15:00,87.38,87.67,87.38,87.63,36669.0,83.0151,83.2906,83.0151,83.2526,36669.0
2023-01-19 12:20:00,87.62,87.64,87.43,87.45,40385.0,83.2431,83.2621,83.0626,83.0816,40385.0
2023-01-19 12:25:00,87.45,87.5,87.43,87.47,23472.0,83.0816,83.1291,83.0626,83.1006,23472.0
2023-01-19 12:30:00,87.47,87.52,87.42,87.47,17150.0,83.1006,83.1481,83.0531,83.1006,17150.0
2023-01-19 12:35:00,87.47,87.54,87.44,87.53,13247.0,83.1006,83.1671,83.0721,83.1576,13247.0
2023-01-19 12:40:00,87.52,87.53,87.39,87.39,24990.0,83.1481,83.1576,83.0246,83.0246,24990.0
2023-01-19 12:45:00,87.39,87.49,87.39,87.41,18867.0,83.0246,83.1196,83.0246,83.0436,18867.0
2023-01-19 12:50:00,87.42,87.42,87.28,87.32,12869.0,83.0531,83.0531,82.9201,82.9581,12869.0
2023-01-19 12:55:00,87.3,87.49,87.28,87.49,14881.0,82.9391,83.1196,82.9201,83.1196,14881.0
2023-01-19 13:00:00,87.51,87.68,87.49,87.67,22369.0,83.1386,83.3001,83.1196,83.2906,22369.0
2023-01-19 13:05:00,87.67,87.74,87.53,87.7,27179.0,83.2906,83.3571,83.1576,83.3191,27179.0
2023-01-19 13:10:00,87.69,87.71,87.59,87.67,20541.0,83.3096,83.3286,83.2146,83.2906,20541.0
2023-01-19 13:15:00,87.67,87.74,87.55,87.69,25799.0,83.2906,83.3571,83.1766,83.3096,25799.0
2023-01-19 13:20:00,87.68,87.76,87.63,87.63,12800.0,83.3001,83.3761,83.2526,83.2526,12800.0
2023-01-19 13:25:00,87.62,87.63,87.44,87.5,16415.0,83.2431,83.2526,83.0721,83.1291,16415.0
2023-01-19 13:30:00,87.51,87.7,87.51,87.56,28074.0,83.1386,83.3191,83.1386,83.1861,28074.0
2023-01-19 13:35:00,87.55,87.59,87.54,87.56,20929.0,83.1766,83.2146,83.1671,83.1861,20929.0
2023-01-19 13:40:00,87.56,87.66,87.45,87.45,30732.0,83.1861,83.2811,83.0816,83.0816,30732.0
2023-01-19 13:45:00,87.46,87.48,87.38,87.39,35752.0,83.0911,83.1101,83.0151,83.0246,35752.0
2023-01-19 13:50:00,87.38,87.4,87.32,87.35,21551.0,83.0151,83.0341,82.9581,82.9866,21551.0
2023-01-19 13:55:00,87.35,87.4,87.28,87.39,35915.0,82.9866,83.0341,82.9201,83.0246,35915.0
2023-01-19 14:00:00,87.38,87.4,87.23,87.33,35426.0,83.0151,83.0341,82.8726,82.9676,35426.0
2023-01-19 14:05:00,87.34,87.34,87.19,87.25,31350.0,82.9771,82.9771,82.8345,82.8916,31350.0
2023-01-19 14:10:00,87.23,87.34,87.2,87.31,16927.0,82.8726,82.9771,82.844,82.9486,16927.0
2023-01-19 14:15:00,87.32,87.36,87.28,87.35,17268.0,82.9581,82.9961,82.9201,82.9866,17268.0
2023-01-19 14:20:00,87.34,87.5,87.33,87.49,27209.0,82.9771,83.1291,82.9676,83.1196,27209.0
2023-01-19 14:25:00,87.47,87.47,87.4,87.4,14271.0,83.1006,83.1006,83.0341,83.0341,14271.0
2023-01-19 14:30:00,87.4,87.51,87.37,87.51,19703.0,83.0341,83.1386,83.0056,83.1386,19703.0
2023-01-19 14:35:00,87.51,87.6,87.47,87.48,16769.0,83.1386,83.2241,83.1006,83.1101,16769.0
2023-01-19 14:40:00,87.49,87.54,87.44,87.5,26346.0,83.1196,83.1671,83.0721,83.1291,26346.0
2023-01-19 14:45:00,87.5,87.59,87.44,87.48,28652.0,83.1291,83.2146,83.0721,83.1101,28652.0
2023-01-19 14:50:00,87.48,87.51,87.42,87.45,21345.0,83.1101,83.1386,83.0531,83.0816,21345.0
2023-01-19 14:55:00,87.44,87.51,87.42,87.51,20105.0,83.0721,83.1386,83.0531,83.1386,20105.0
2023-01-19 15:00:00,87.51,87.63,87.5,87.57,64926.0,83.1386,83.2526,83.1291,83.1956,64926.0
2023-01-19 15:05:00,87.56,87.56,87.35,87.37,35374.0,83.1861,83.1861,82.9866,83.0056,35374.0
2023-01-19 15:10:00,87.38,87.53,87.37,87.52,25409.0,83.0151,83.1576,83.0056,83.1481,25409.0
2023-01-19 15:15:00,87.52,87.56,87.42,87.47,27018.0,83.1481,83.1861,83.0531,83.1006,27018.0
2023-01-19 15:20:00,87.47,87.48,87.39,87.45,33810.0,83.1006,83.1101,83.0246,83.0816,33810.0
2023-01-19 15:25:00,87.45,87.46,87.36,87.37,31611.0,83.0816,83.0911,82.9961,83.0056,31611.0
2023-01-19 15:30:00,87.37,87.39,87.2,87.2,59145.0,83.0056,83.0246,82.844,82.844,59145.0
2023-01-19 15:35:00,87.2,87.29,87.09,87.19,146099.0,82.844,82.9296,82.7395,82.8345,146099.0
2023-01-19 15:40:00,87.18,87.24,87.04,87.1,137671.0,82.825,82.8821,82.692,82.749,137671.0
2023-01-19 15:45:00,87.09,87.16,87.0,87.16,147805.0,82.7395,82.806,82.654,82.806,147805.0
2023-01-19 15:50:00,87.16,87.16,86.89,86.96,167473.0,82.806,82.806,82.5495,82.616,167473.0
2023-01-19 15:55:00,86.96,86.96,86.82,86.91,258792.0,82.616,82.616,82.483,82.5685,258792.0
2023-01-20 09:30:00,87.35,87.35,86.62,86.9,261055.0,82.9866,82.9866,82.293,82.559,261055.0
2023-01-20 09:35:00,86.88,87.39,86.82,87.38,52410.0,82.54,83.0246,82.483,83.0151,52410.0
2023-01-20 09:40:00,87.36,87.37,87.14,87.16,61255.0,82.9961,83.0056,82.787,82.806,61255.0
2023-01-20 09:45:00,87.2,87.2,86.85,86.85,80007.0,82.844,82.844,82.5115,82.5115,80007.0
2023-01-20 09:50:00,86.87,87.05,86.84,87.0,27971.0,82.5305,82.7015,82.502,82.654,27971.0
2023-01-20 09:55:00,87.02,87.1,86.91,86.91,26229.0,82.673,82.749,82.5685,82.5685,26229.0
2023-01-20 10:00:00,86.94,87.1,86.91,87.09,55197.0,82.597,82.749,82.5685,82.7395,55197.0
2023-01-20 10:05:00,87.07,87.21,87.01,87.17,75543.0,82.7205,82.8535,82.6635,82.8155,75543.0
2023-01-20 10:10:00,87.17,87.18,86.96,86.96,30395.0,82.8155,82.825,82.616,82.616,30395.0
2023-01-20 10:15:00,86.95,86.97,86.67,86.67,54205.0,82.6065,82.6255,82.3405,82.3405,54205.0
2023-01-20 10:20:00,86.67,87.03,86.65,87.02,49772.0,82.3405,82.6825,82.3215,82.673,49772.0
2023-01-20 10:25:00,87.03,87.12,87.02,87.04,20969.0,82.6825,82.768,82.673,82.692,20969.0
2023-01-20 10:30:00,87.04,87.06,86.84,86.89,41598.0,82.692,82.711,82.502,82.5495,41598.0
2023-01-20 10:35:00,86.88,87.01,86.86,86.92,31769.0,82.54,82.6635,82.521,82.578,31769.0
2023-01-20 10:40:00,86.91,87.08,86.91,86.98,20429.0,82.5685,82.73,82.5685,82.635,20429.0
2023-01-20 10:45:00,87.0,87.1,86.99,87.04,28973.0,82.654,82.749,82.6445,82.692,28973.0
2023-01-20 10:50:00,87.04,87.16,87.04,87.16,58430.0,82.692,82.806,82.692,82.806,58430.0
2023-01-20 10:55:00,87.16,87.19,87.1,87.11,23214.0,82.806,82.8345,82.749,82.7585,23214.0
2023-01-20 11:00:00,87.12,87.15,87.08,87.11,23387.0,82.768,82.7965,82.73,82.7585,23387.0
2023-01-20 11:05:00,87.11,87.16,87.05,87.09,107859.0,82.7585,82.806,82.7015,82.7395,107859.0
2023-01-20 11:10:00,87.09,87.18,87.05,87.05,46961.0,82.7395,82.825,82.7015,82.7015,46961.0
2023-01-20 11:15:00,87.06,87.08,86.94,86.97,50338.0,82.711,82.73,82.597,82.6255,50338.0
2023-01-20 11:20:00,86.97,87.12,86.91,87.08,26853.0,82.6255,82.768,82.5685,82.73,26853.0
2023-01-20 11:25:00,87.08,87.13,87.05,87.05,25791.0,82.73,82.7775,82.7015,82.7015,25791.0
2023-01-20 11:30:00,87.06,87.09,86.98,87.03,25903.0,82.711,82.7395,82.635,82.6825,25903.0
2023-01-20 11:35:00,87.03,87.03,86.92,86.94,18426.0,82.6825,82.6825,82.578,82.597,18426.0
2023-01-20 11:40:00,86.93,87.03,86.92,86.96,15515.0,82.5875,82.6825,82.578,82.616,15515.0
2023-01-20 11:45:00,86.96,87.03,86.96,87.0,19236.0,82.616,82.6825,82.616,82.654,19236.0
2023-01-20 11:50:00,86.98,87.02,86.94,86.97,26649.0,82.635,82.673,82.597,82.6255,26649.0
2023-01-20 11:55:00,86.97,87.0,86.9,86.93,18144.0,82.6255,82.654,82.559,82.5875,18144.0
2023-01-20 12:00:00,86.94,87.02,86.94,87.0,11656.0,82.597,82.673,82.597,82.654,11656.0
2023-01-20 12:05:00,87.0,87.0,86.94,86.98,15269.0,82.654,82.654,82.597,82.635,15269.0
2023-01-20 12:10:00,86.96,87.05,86.94,87.02,10826.0,82.616,82.7015,82.597,82.673,10826.0
2023-01-20 12:15:00,87.04,87.05,86.99,87.05,14581.0,82.692,82.7015,82.6445,82.7015,14581.0
2023-01-20 12:20:00,87.04,87.05,86.95,86.95,20419.0,82.692,82.7015,82.6065,82.6065,20419.0
2023-01-20 12:25:00,86.94,87.03,86.91,87.0,18378.0,82.597,82.6825,82.5685,82.654,18378.0
2023-01-20 12:30:00,86.99,87.01,86.9,86.96,17102.0,82.6445,82.6635,82.559,82.616,17102.0
2023-01-20 12:35:00,86.95,87.43,86.9,87.23,228442.0,82.6065,83.0626,82.559,82.8726,228442.0
2023-01-20 12:40:00,87.21,87.24,87.05,87.07,98123.0,82.8535,82.8821,82.7015,82.7205,98123.0
2023-01-20 12:45:00,87.06,87.2,87.04,87.1,45081.0,82.711,82.844,82.692,82.749,45081.0
2023-01-20 12:50:00,87.09,87.31,87.09,87.14,64962.0,82.7395,82.9486,82.7395,82.787,64962.0
2023-01-20 12:55:00,87.13,87.17,87.07,87.16,35231.0,82.7775,82.8155,82.7205,82.806,35231.0
2023-01-20 13:00:00,87.17,87.27,87.13,87.18,42721.0,82.8155,82.9106,82.7775,82.825,42721.0
2023-01-20 13:05:00,87.18,87.25,87.14,87.25,27204.0,82.825,82.8916,82.787,82.8916,27204.0
2023-01-20 13:10:00,87.25,87.34,87.15,87.33,45203.0,82.8916,82.9771,82.7965,82.9676,45203.0
2023-01-20 13:15:00,87.33,87.6,87.33,87.43,79739.0,82.9676,83.2241,82.9676,83.0626,79739.0
2023-01-20 13:20:00,87.43,87.66,87.42,87.62,47902.0,83.0626,83.2811,83.0531,83.2431,47902.0
2023-01-20 13:25:00,87.62,87.65,87.49,87.55,54206.0,83.2431,83.2716,83.1196,83.1766,54206.0
2023-01-20 13:30:00,87.55,87.61,87.53,87.56,54354.0,83.1766,83.2336,83.1576,83.1861,54354.0
2023-01-20 13:35:00,87.55,87.62,87.53,87.55,39088.0,83.1766,83.2431,83.1576,83.1766,39088.0
2023-01-20 13:40:00,87.54,87.6,87.53,87.55,29386.0,83.1671,83.2241,83.1576,83.1766,29386.0
2023-01-20 13:45:00,87.55,87.56,87.43,87.53,34573.0,83.1766,83.1861,83.0626,83.1576,34573.0
2023-01-20 13:50:00,87.53,87.56,87.48,87.52,24243.0,83.1576,83.1861,83.1101,83.1481,24243.0
2023-01-20 13:55:00,87.52,87.52,87.42,87.42,50940.0,83.1481,83.1481,83.0531,83.0531,50940.0
2023-01-20 14:00:00,87.41,87.43,87.32,87.32,77909.0,83.0436,83.0626,82.9581,82.9581,77909.0
2023-01-20 14:05:00,87.32,87.33,87.24,87.26,31715.0,82.9581,82.9676,82.8821,82.9011,31715.0
2023-01-20 14:10:00,87.25,87.36,87.23,87.28,38592.0,82.8916,82.9961,82.8726,82.9201,38592.0
2023-01-20 14:15:00,87.28,87.34,87.26,87.28,24459.0,82.9201,82.9771,82.9011,82.9201,24459.0
2023-01-20 14:20:00,87.28,87.36,87.27,87.34,28435.0,82.9201,82.9961,82.9106,82.9771,28435.0
2023-01-20 14:25:00,87.35,87.41,87.32,87.39,87159.0,82.9866,83.0436,82.9581,83.0246,87159.0
2023-01-20 14:30:00,87.39,87.52,87.38,87.46,32200.0,83.0246,83.1481,83.0151,83.0911,32200.0
2023-01-20 14:35:00,87.46,87.5,87.4,87.41,17330.0,83.0911,83.1291,83.0341,83.0436,17330.0
2023-01-20 14:40:00,87.41,87.43,87.39,87.39,19585.0,83.0436,83.0626,83.0246,83.0246,19585.0
2023-01-20 14:45:00,87.39,87.41,87.27,87.29,26721.0,83.0246,83.0436,82.9106,82.9296,26721.0
2023-01-20 14:50:00,87.3,87.33,87.24,87.33,14789.0,82.9391,82.9676,82.8821,82.9676,14789.0
2023-01-20 14:55:00,87.32,87.48,87.31,87.48,17084.0,82.9581,83.1101,82.9486,83.1101,17084.0
2023-01-20 15:00:00,87.48,87.5,87.41,87.42,36509.0,83.1101,83.1291,83.0436,83.0531,36509.0
2023-01-20 15:05:00,87.42,87.43,87.38,87.39,33616.0,83.0531,83.0626,83.0151,83.0246,33616.0
2023-01-20 15:10:00,87.39,87.46,87.37,87.44,63975.0,83.0246,83.0911,83.0056,83.0721,63975.0
2023-01-20 15:15:00,87.44,87.46,87.38,87.39,63183.0,83.0721,83.0911,83.0151,83.0246,63183.0
2023-01-20 15:20:00,87.4,87.42,87.33,87.39,38775.0,83.0341,83.0531,82.9676,83.0246,38775.0
2023-01-20 15:25:00,87.39,87.46,87.37,87.44,37308.0,83.0246,83.0911,83.0056,83.0721,37308.0
2023-01-20 15:30:00,87.44,87.45,87.35,87.39,77371.0,83.0721,83.0816,82.9866,83.0246,77371.0
2023-01-20 15:35:00,87.38,87.39,87.28,87.32,55280.0,83.0151,83.0246,82.9201,82.9581,55280.0
2023-01-20 15:40:00,87.31,87.43,87.29,87.36,119720.0,82.9486,83.0626,82.9296,82.9961,119720.0
2023-01-20 15:45:00,87.36,87.41,87.31,87.41,76773.0,82.9961,83.0436,82.9486,83.0436,76773.0
2023-01-20 15:50:00,87.42,87.51,87.39,87.5,163396.0,83.0531,83.1386,83.0246,83.1291,163396.0
2023-01-20 15:55:00,87.5,87.54,87.34,87.34,468405.0,83.1291,83.1671,82.9771,82.9771,468405.0
2023-01-23 09:30:00,88.24,88.86,88.24,88.85,109233.0,83.8321,84.4211,83.8321,84.4116,109233.0
2023-01-23 09:35:00,88.85,88.9,88.25,88.41,104830.0,84.4116,84.4591,83.8416,83.9936,104830.0
2023-01-23 09:40:00,88.38,88.61,88.27,88.44,113633.0,83.9651,84.1836,83.8606,84.0221,113633.0
2023-01-23 09:45:00,88.45,88.55,88.27,88.48,46421.0,84.0316,84.1266,83.8606,84.0601,46421.0
2023-01-23 09:50:00,88.5,88.57,88.39,88.44,49625.0,84.0791,84.1456,83.9746,84.0221,49625.0
2023-01-23 09:55:00,88.45,88.55,88.31,88.32,32337.0,84.0316,84.1266,83.8986,83.9081,32337.0
2023-01-23 10:00:00,88.33,88.53,88.23,88.24,46511.0,83.9176,84.1076,83.8226,83.8321,46511.0
2023-01-23 10:05:00,88.23,88.36,88.07,88.31,38979.0,83.8226,83.9461,83.6706,83.8986,38979.0
2023-01-23 10:10:00,88.31,88.51,88.24,88.45,47279.0,83.8986,84.0886,83.8321,84.0316,47279.0
2023-01-23 10:15:00,88.45,88.57,88.43,88.54,95103.0,84.0316,84.1456,84.0126,84.1171,95103.0
2023-01-23 10:20:00,88.54,88.79,88.46,88.78,85100.0,84.1171,84.3546,84.0411,84.3451,85100.0
2023-01-23 10:25:00,88.78,89.06,88.75,89.0,49976.0,84.3451,84.6111,84.3166,84.5541,49976.0
2023-01-23 10:30:00,88.99,89.01,88.8,88.94,124991.0,84.5446,84.5636,84.3641,84.4971,124991.0
2023-01-23 10:35:00,88.92,88.98,88.84,88.89,51131.0,84.4781,84.5351,84.4021,84.4496,51131.0
2023-01-23 10:40:00,88.88,89.0,88.87,88.99,75658.0,84.4401,84.5541,84.4306,84.5446,75658.0
2023-01-23 10:45:00,88.99,89.18,88.95,89.1,63610.0,84.5446,84.7251,84.5066,84.6491,63610.0
2023-01-23 10:50:00,89.09,89.17,89.07,89.09,48728.0,84.6396,84.7156,84.6206,84.6396,48728.0
2023-01-23 10:55:00,89.09,89.16,88.98,89.03,69032.0,84.6396,84.7061,84.5351,84.5826,69032.0
2023-01-23 11:00:00,89.03,89.15,88.97,89.09,69580.0,84.5826,84.6966,84.5256,84.6396,69580.0
2023-01-23 11:05:00,89.1,89.21,89.04,89.16,64375.0,84.6491,84.7536,84.5921,84.7061,64375.0
2023-01-23 11:10:00,89.15,89.17,88.98,89.0,39184.0,84.6966,84.7156,84.5351,84.5541,39184.0
2023-01-23 11:15:00,88.99,89.11,88.96,89.09,51194.0,84.5446,84.6586,84.5161,84.6396,51194.0
2023-01-23 11:20:00,89.09,89.11,89.0,89.0,55217.0,84.6396,84.6586,84.5541,84.5541,55217.0
2023-01-23 11:25:00,89.0,89.0,88.87,88.93,28055.0,84.5541,84.5541,84.4306,84.4876,28055.0
2023-01-23 11:30:00,88.94,89.02,88.93,88.97,60395.0,84.4971,84.5731,84.4876,84.5256,60395.0
2023-01-23 11:35:00,88.97,89.06,88.87,89.02,41041.0,84.5256,84.6111,84.4306,84.5731,41041.0
2023-01-23 11:40:00,89.02,89.02,88.93,88.94,25972.0,84.5731,84.5731,84.4876,84.4971,25972.0
2023-01-23 11:45:00,88.95,89.02,88.94,89.0,72010.0,84.5066,84.5731,84.4971,84.5541,72010.0
2023-01-23 11:50:00,89.0,89.07,88.93,89.03,62114.0,84.5541,84.6206,84.4876,84.5826,62114.0
2023-01-23 11:55:00,89.03,89.17,88.98,89.15,50699.0,84.5826,84.7156,84.5351,84.6966,50699.0
2023-01-23 12:00:00,89.15,89.17,88.94,88.96,56948.0,84.6966,84.7156,84.4971,84.5161,56948.0
2023-01-23 12:05:00,88.98,88.98,88.8,88.82,29815.0,84.5351,84.5351,84.3641,84.3831,29815.0
2023-01-23 12:10:00,88.82,88.86,88.71,88.86,32651.0,84.3831,84.4211,84.2786,84.4211,32651.0
2023-01-23 12:15:00,88.84,89.02,88.84,89.01,37029.0,84.4021,84.5731,84.4021,84.5636,37029.0
2023-01-23 12:20:00,89.02,89.25,89.02,89.21,18537.0,84.5731,84.7916,84.5731,84.7536,18537.0
2023-01-23 12:25:00,89.2,89.42,89.18,89.28,42605.0,84.7441,84.9532,84.7251,84.8201,42605.0
2023-01-23 12:30:00,89.28,89.41,89.24,89.38,45900.0,84.8201,84.9437,84.7821,84.9152,45900.0
2023-01-23 12:35:00,89.38,89.42,89.34,89.39,67128.0,84.9152,84.9532,84.8771,84.9247,67128.0
2023-01-23 12:40:00,89.39,89.39,89.26,89.3,23843.0,84.9247,84.9247,84.8011,84.8391,23843.0
2023-01-23 12:45:00,89.3,89.33,89.23,89.3,18606.0,84.8391,84.8676,84.7726,84.8391,18606.0
2023-01-23 12:50:00,89.3,89.34,89.24,89.28,22721.0,84.8391,84.8771,84.7821,84.8201,22721.0
2023-01-23 12:55:00,89.29,89.32,89.23,89.31,14895.0,84.8296,84.8581,84.7726,84.8486,14895.0
2023-01-23 13:00:00,89.31,89.42,89.27,89.33,76553.0,84.8486,84.9532,84.8106,84.8676,76553.0
2023-01-23 13:05:00,89.33,89.33,89.23,89.24,69402.0,84.8676,84.8676,84.7726,84.7821,69402.0
2023-01-23 13:10:00,89.25,89.35,89.21,89.33,44663.0,84.7916,84.8866,84.7536,84.8676,44663.0
2023-01-23 13:15:00,89.33,89.39,89.29,89.37,21783.0,84.8676,84.9247,84.8296,84.9056,21783.0
2023-01-23 13:20:00,89.39,89.58,89.38,89.53,30542.0,84.9247,85.1052,84.9152,85.0577,30542.0
2023-01-23 13:25:00,89.54,89.55,89.43,89.51,13530.0,85.0672,85.0767,84.9627,85.0387,13530.0
2023-01-23 13:30:00,89.52,89.62,89.52,89.57,15725.0,85.0482,85.1432,85.0482,85.0957,15725.0
2023-01-23 13:35:00,89.56,89.75,89.55,89.73,35108.0,85.0862,85.2667,85.0767,85.2477,35108.0
2023-01-23 13:40:00,89.74,89.82,89.73,89.79,24009.0,85.2572,85.3332,85.2477,85.3047,24009.0
2023-01-23 13:45:00,89.79,89.9,89.78,89.84,25506.0,85.3047,85.4092,85.2952,85.3522,25506.0
2023-01-23 13:50:00,89.84,89.85,89.69,89.71,22409.0,85.3522,85.3617,85.2097,85.2287,22409.0
2023-01-23 13:55:00,89.71,89.82,89.69,89.78,12074.0,85.2287,85.3332,85.2097,85.2952,12074.0
2023-01-23 14:00:00,89.77,89.77,89.6,89.61,20968.0,85.2857,85.2857,85.1242,85.1337,20968.0
2023-01-23 14:05:00,89.61,89.62,89.49,89.57,30062.0,85.1337,85.1432,85.0197,85.0957,30062.0
2023-01-23 14:10:00,89.56,89.58,89.5,89.56,13923.0,85.0862,85.1052,85.0292,85.0862,13923.0
2023-01-23 14:15:00,89.55,89.56,89.43,89.46,16963.0,85.0767,85.0862,84.9627,84.9912,16963.0
2023-01-23 14:20:00,89.46,89.52,89.4,89.49,18793.0,84.9912,85.0482,84.9342,85.0197,18793.0
2023-01-23 14:25:00,89.48,89.49,89.27,89.27,23581.0,85.0102,85.0197,84.8106,84.8106,23581.0
2023-01-23 14:30:00,89.28,89.36,89.25,89.25,19027.0,84.8201,84.8961,84.7916,84.7916,19027.0
2023-01-23 14:35:00,89.24,89.25,89.12,89.13,46576.0,84.7821,84.7916,84.6681,84.6776,46576.0
2023-01-23 14:40:00,89.12,89.15,89.06,89.11,34655.0,84.6681,84.6966,84.6111,84.6586,34655.0
2023-01-23 14:45:00,89.1,89.11,88.91,89.0,22961.0,84.6491,84.6586,84.4686,84.5541,22961.0
2023-01-23 14:50:00,89.0,89.01,88.86,88.93,22396.0,84.5541,84.5636,84.4211,84.4876,22396.0
2023-01-23 14:55:00,88.94,88.96,88.8,88.92,40618.0,84.4971,84.5161,84.3641,84.4781,40618.0
2023-01-23 15:00:00,88.93,88.98,88.86,88.91,31728.0,84.4876,84.5351,84.4211,84.4686,31728.0
2023-01-23 15:05:00,88.91,88.93,88.82,88.83,29249.0,84.4686,84.4876,84.3831,84.3926,29249.0
2023-01-23 15:10:00,88.83,88.95,88.79,88.89,33221.0,84.3926,84.5066,84.3546,84.4496,33221.0
2023-01-23 15:15:00,88.89,88.98,88.85,88.9,33109.0,84.4496,84.5351,84.4116,84.4591,33109.0
2023-01-23 15:20:00,88.88,88.92,88.81,88.92,23360.0,84.4401,84.4781,84.3736,84.4781,23360.0
2023-01-23 15:25:00,88.91,88.91,88.79,88.86,30618.0,84.4686,84.4686,84.3546,84.4211,30618.0
2023-01-23 15:30:00,88.86,88.9,88.79,88.86,38499.0,84.4211,84.4591,84.3546,84.4211,38499.0
2023-01-23 15:35:00,88.85,89.0,88.84,88.97,43604.0,84.4116,84.5541,84.4021,84.5256,43604.0
2023-01-23 15:40:00,88.96,88.97,88.87,88.92,51180.0,84.5161,84.5256,84.4306,84.4781,51180.0
2023-01-23 15:45:00,88.92,89.04,88.9,89.0,89567.0,84.4781,84.5921,84.4591,84.5541,89567.0
2023-01-23 15:50:00,89.0,89.11,88.98,89.11,137754.0,84.5541,84.6586,84.5351,84.6586,137754.0
2023-01-23 15:55:00,89.11,89.17,88.98,88.99,271027.0,84.6586,84.7156,84.5351,84.5446,271027.0
2023-01-24 09:30:00,89.41,90.0,88.0,88.13,82021.0,84.9437,85.5042,83.6041,83.7276,82021.0
2023-01-24 09:35:00,88.14,88.2,87.93,87.98,38046.0,83.7371,83.7941,83.5376,83.5851,38046.0
2023-01-24 09:40:00,87.99,88.16,87.78,88.16,22834.0,83.5946,83.7561,83.3951,83.7561,22834.0
2023-01-24 09:45:00,88.14,88.49,88.07,88.46,28234.0,83.7371,84.0696,83.6706,84.0411,28234.0
2023-01-24 09:50:00,88.46,88.63,88.46,88.63,24442.0,84.0411,84.2026,84.0411,84.2026,24442.0
2023-01-24 09:55:00,88.64,88.65,88.1,88.11,20043.0,84.2121,84.2216,83.6991,83.7086,20043.0
2023-01-24 10:00:00,88.11,88.28,88.06,88.2,26151.0,83.7086,83.8701,83.6611,83.7941,26151.0
2023-01-24 10:05:00,88.23,88.43,88.06,88.43,14792.0,83.8226,84.0126,83.6611,84.0126,14792.0
2023-01-24 10:10:00,88.42,88.53,88.38,88.52,12187.0,84.0031,84.1076,83.9651,84.0981,12187.0
2023-01-24 10:15:00,88.54,88.61,88.34,88.34,17188.0,84.1171,84.1836,83.9271,83.9271,17188.0
2023-01-24 10:20:00,88.32,88.45,88.31,88.33,18403.0,83.9081,84.0316,83.8986,83.9176,18403.0
2023-01-24 10:25:00,88.36,88.55,88.36,88.46,19665.0,83.9461,84.1266,83.9461,84.0411,19665.0
2023-01-24 10:30:00,88.44,88.68,88.42,88.49,18449.0,84.0221,84.2501,84.0031,84.0696,18449.0
2023-01-24 10:35:00,88.46,88.49,88.38,88.45,17701.0,84.0411,84.0696,83.9651,84.0316,17701.0
2023-01-24 10:40:00,88.47,88.7,88.46,88.65,22770.0,84.0506,84.2691,84.0411,84.2216,22770.0
2023-01-24 10:45:00,88.65,88.66,88.55,88.59,23894.0,84.2216,84.2311,84.1266,84.1646,23894.0
2023-01-24 10:50:00,88.58,88.85,88.56,88.84,21318.0,84.1551,84.4116,84.1361,84.4021,21318.0
2023-01-24 10:55:00,88.88,88.98,88.85,88.87,22084.0,84.4401,84.5351,84.4116,84.4306,22084.0
2023-01-24 11:00:00,88.87,89.01,88.83,89.01,20745.0,84.4306,84.5636,84.3926,84.5636,20745.0
2023-01-24 11:05:00,89.01,89.12,88.96,89.11,23072.0,84.5636,84.6681,84.5161,84.6586,23072.0
2023-01-24 11:10:00,89.11,89.18,89.08,89.1,19875.0,84.6586,84.7251,84.6301,84.6491,19875.0
2023-01-24 11:15:00,89.09,89.19,89.01,89.06,29707.0,84.6396,84.7346,84.5636,84.6111,29707.0
2023-01-24 11:20:00,89.05,89.24,89.04,89.23,19873.0,84.6016,84.7821,84.5921,84.7726,19873.0
2023-01-24 11:25:00,89.22,89.36,89.15,89.34,28760.0,84.7631,84.8961,84.6966,84.8771,28760.0
2023-01-24 11:30:00,89.33,89.33,89.17,89.22,12419.0,84.8676,84.8676,84.7156,84.7631,12419.0
2023-01-24 11:35:00,89.23,89.35,89.18,89.33,44185.0,84.7726,84.8866,84.7251,84.8676,44185.0
2023-01-24 11:40:00,89.35,89.36,89.25,89.31,18149.0,84.8866,84.8961,84.7916,84.8486,18149.0
2023-01-24 11:45:00,89.31,89.36,89.27,89.32,19673.0,84.8486,84.8961,84.8106,84.8581,19673.0
2023-01-24 11:50:00,89.33,89.38,89.21,89.22,26091.0,84.8676,84.9152,84.7536,84.7631,26091.0
2023-01-24 11:55:00,89.23,89.34,89.22,89.32,13984.0,84.7726,84.8771,84.7631,84.8581,13984.0
2023-01-24 12:00:00,89.31,89.33,89.18,89.23,15148.0,84.8486,84.8676,84.7251,84.7726,15148.0
2023-01-24 12:05:00,89.24,89.52,89.24,89.52,36762.0,84.7821,85.0482,84.7821,85.0482,36762.0
2023-01-24 12:10:00,89.52,89.55,89.41,89.44,10625.0,85.0482,85.0767,84.9437,84.9722,10625.0
2023-01-24 12:15:00,89.43,89.45,89.33,89.35,13814.0,84.9627,84.9817,84.8676,84.8866,13814.0
2023-01-24 12:20:00,89.34,89.43,89.33,89.41,9566.0,84.8771,84.9627,84.8676,84.9437,9566.0
2023-01-24 12:25:00,89.43,89.51,89.4,89.5,10597.0,84.9627,85.0387,84.9342,85.0292,10597.0
2023-01-24 12:30:00,89.48,89.48,89.34,89.35,7774.0,85.0102,85.0102,84.8771,84.8866,7774.0
2023-01-24 12:35:00,89.35,89.47,89.35,89.45,12733.0,84.8866,85.0007,84.8866,84.9817,12733.0
2023-01-24 12:40:00,89.43,89.46,89.37,89.4,7691.0,84.9627,84.9912,84.9056,84.9342,7691.0
2023-01-24 12:45:00,89.39,89.47,89.37,89.43,10263.0,84.9247,85.0007,84.9056,84.9627,10263.0
2023-01-24 12:50:00,89.42,89.49,89.41,89.48,6860.0,84.9532,85.0197,84.9437,85.0102,6860.0
2023-01-24 12:55:00,89.5,89.54,89.47,89.48,16239.0,85.0292,85.0672,85.0007,85.0102,16239.0
2023-01-24 13:00:00,89.47,89.5,89.32,89.34,12893.0,85.0007,85.0292,84.8581,84.8771,12893.0
2023-01-24 13:05:00,89.35,89.43,89.33,89.42,12862.0,84.8866,84.9627,84.8676,84.9532,12862.0
2023-01-24 13:10:00,89.43,89.54,89.43,89.54,8575.0,84.9627,85.0672,84.9627,85.0672,8575.0
2023-01-24 13:15:00,89.53,89.61,89.52,89.61,25151.0,85.0577,85.1337,85.0482,85.1337,25151.0
2023-01-24 13:20:00,89.59,89.61,89.49,89.53,14179.0,85.1147,85.1337,85.0197,85.0577,14179.0
2023-01-24 13:25:00,89.52,89.69,89.47,89.69,13096.0,85.0482,85.2097,85.0007,85.2097,13096.0
2023-01-24 13:30:00,89.72,89.8,89.71,89.79,7491.0,85.2382,85.3142,85.2287,85.3047,7491.0
2023-01-24 13:35:00,89.78,89.81,89.73,89.74,17256.0,85.2952,85.3237,85.2477,85.2572,17256.0
2023-01-24 13:40:00,89.73,89.79,89.73,89.79,25298.0,85.2477,85.3047,85.2477,85.3047,25298.0
2023-01-24 13:45:00,89.79,89.84,89.73,89.74,41002.0,85.3047,85.3522,85.2477,85.2572,41002.0
2023-01-24 13:50:00,89.69,89.75,89.65,89.74,9798.0,85.2097,85.2667,85.1717,85.2572,9798.0
2023-01-24 13:55:00,89.74,89.77,89.65,89.68,10527.0,85.2572,85.2857,85.1717,85.2002,10527.0
2023-01-24 14:00:00,89.69,89.71,89.54,89.55,12015.0,85.2097,85.2287,85.0672,85.0767,12015.0
2023-01-24 14:05:00,89.55,89.63,89.53,89.62,13144.0,85.0767,85.1527,85.0577,85.1432,13144.0
2023-01-24 14:10:00,89.62,89.63,89.49,89.51,18101.0,85.1432,85.1527,85.0197,85.0387,18101.0
2023-01-24 14:15:00,89.5,89.54,89.45,89.45,19790.0,85.0292,85.0672,84.9817,84.9817,19790.0
2023-01-24 14:20:00,89.45,89.49,89.44,89.46,8877.0,84.9817,85.0197,84.9722,84.9912,8877.0
2023-01-24 14:25:00,89.46,89.58,89.46,89.55,7518.0,84.9912,85.1052,84.9912,85.0767,7518.0
2023-01-24 14:30:00,89.54,89.61,89.54,89.59,12924.0,85.0672,85.1337,85.0672,85.1147,12924.0
2023-01-24 14:35:00,89.59,89.65,89.56,89.58,13550.0,85.1147,85.1717,85.0862,85.1052,13550.0
2023-01-24 14:40:00,89.57,89.57,89.52,89.56,10499.0,85.0957,85.0957,85.0482,85.0862,10499.0
2023-01-24 14:45:00,89.57,89.64,89.57,89.58,13174.0,85.0957,85.1622,85.0957,85.1052,13174.0
2023-01-24 14:50:00,89.59,89.63,89.49,89.63,24600.0,85.1147,85.1527,85.0197,85.1527,24600.0
2023-01-24 14:55:00,89.63,89.63,89.59,89.61,12234.0,85.1527,85.1527,85.1147,85.1337,12234.0
2023-01-24 15:00:00,89.61,89.62,89.52,89.54,19383.0,85.1337,85.1432,85.0482,85.0672,19383.0
2023-01-24 15:05:00,89.52,89.52,89.43,89.5,16923.0,85.0482,85.0482,84.9627,85.0292,16923.0
2023-01-24 15:10:00,89.49,89.55,89.47,89.5,12276.0,85.0197,85.0767,85.0007,85.0292,12276.0
2023-01-24 15:15:00,89.5,89.55,89.49,89.55,9792.0,85.0292,85.0767,85.0197,85.0767,9792.0
2023-01-24 15:20:00,89.54,89.56,89.49,89.51,21151.0,85.0672,85.0862,85.0197,85.0387,21151.0
2023-01-24 15:25:00,89.5,89.57,89.44,89.55,23343.0,85.0292,85.0957,84.9722,85.0767,23343.0
2023-01-24 15:30:00,89.55,89.56,89.46,89.48,26472.0,85.0767,85.0862,84.9912,85.0102,26472.0
2023-01-24 15:35:00,89.48,89.52,89.44,89.48,27994.0,85.0102,85.0482,84.9722,85.0102,27994.0
2023-01-24 15:40:00,89.48,89.48,89.34,89.36,36324.0,85.0102,85.0102,84.8771,84.8961,36324.0
2023-01-24 15:45:00,89.35,89.46,89.32,89.4,96299.0,84.8866,84.9912,84.8581,84.9342,96299.0
2023-01-24 15:50:00,89.4,89.55,89.39,89.55,69587.0,84.9342,85.0767,84.9247,85.0767,69587.0
2023-01-24 15:55:00,89.55,89.6,89.46,89.46,212975.0,85.0767,85.1242,84.9912,84.9912,212975.0
2023-01-25 09:30:00,88.18,88.49,88.13,88.45,76579.0,83.7751,84.0696,83.7276,84.0316,76579.0
2023-01-25 09:35:00,88.49,88.7,88.34,88.59,12935.0,84.0696,84.2691,83.9271,84.1646,12935.0
2023-01-25 09:40:00,88.56,88.73,88.55,88.7,13099.0,84.1361,84.2976,84.1266,84.2691,13099.0
2023-01-25 09:45:00,88.7,88.7,88.44,88.48,23738.0,84.2691,84.2691,84.0221,84.0601,23738.0
2023-01-25 09:50:00,88.46,88.58,88.32,88.34,112392.0,84.0411,84.1551,83.9081,83.9271,112392.0
2023-01-25 09:55:00,88.34,88.41,88.23,88.25,11571.0,83.9271,83.9936,83.8226,83.8416,11571.0
2023-01-25 10:00:00,88.24,88.55,88.24,88.55,15627.0,83.8321,84.1266,83.8321,84.1266,15627.0
2023-01-25 10:05:00,88.52,88.83,88.45,88.54,99464.0,84.0981,84.3926,84.0316,84.1171,99464.0
2023-01-25 10:10:00,88.53,88.77,88.52,88.66,71577.0,84.1076,84.3356,84.0981,84.2311,71577.0
2023-01-25 10:15:00,88.63,88.67,88.49,88.49,27292.0,84.2026,84.2406,84.0696,84.0696,27292.0
2023-01-25 10:20:00,88.48,88.53,88.25,88.41,26700.0,84.0601,84.1076,83.8416,83.9936,26700.0
2023-01-25 10:25:00,88.38,88.47,88.34,88.42,21523.0,83.9651,84.0506,83.9271,84.0031,21523.0
2023-01-25 10:30:00,88.43,88.57,88.32,88.38,44053.0,84.0126,84.1456,83.9081,83.9651,44053.0
2023-01-25 10:35:00,88.38,88.45,88.05,88.14,39125.0,83.9651,84.0316,83.6516,83.7371,39125.0
2023-01-25 10:40:00,88.16,88.3,88.09,88.22,12959.0,83.7561,83.8891,83.6896,83.8131,12959.0
2023-01-25 10:45:00,88.23,88.32,88.15,88.15,14718.0,83.8226,83.9081,83.7466,83.7466,14718.0
2023-01-25 10:50:00,88.14,88.19,88.04,88.18,11332.0,83.7371,83.7846,83.6421,83.7751,11332.0
2023-01-25 10:55:00,88.17,88.35,88.17,88.3,15002.0,83.7656,83.9366,83.7656,83.8891,15002.0
2023-01-25 11:00:00,88.28,88.33,88.25,88.3,12306.0,83.8701,83.9176,83.8416,83.8891,12306.0
2023-01-25 11:05:00,88.31,88.32,88.25,88.27,11997.0,83.8986,83.9081,83.8416,83.8606,11997.0
2023-01-25 11:10:00,88.26,88.31,88.2,88.29,20979.0,83.8511,83.8986,83.7941,83.8796,20979.0
2023-01-25 11:15:00,88.27,88.37,88.23,88.32,22944.0,83.8606,83.9556,83.8226,83.9081,22944.0
2023-01-25 11:20:00,88.31,88.57,88.27,88.55,14088.0,83.8986,84.1456,83.8606,84.1266,14088.0
2023-01-25 11:25:00,88.58,88.58,88.46,88.48,9920.0,84.1551,84.1551,84.0411,84.0601,9920.0
2023-01-25 11:30:00,88.48,88.57,88.43,88.46,11652.0,84.0601,84.1456,84.0126,84.0411,11652.0
2023-01-25 11:35:00,88.46,88.55,88.4,88.54,19206.0,84.0411,84.1266,83.9841,84.1171,19206.0
2023-01-25 11:40:00,88.56,88.59,88.41,88.51,20537.0,84.1361,84.1646,83.9936,84.0886,20537.0
2023-01-25 11:45:00,88.51,88.54,88.46,88.5,10588.0,84.0886,84.1171,84.0411,84.0791,10588.0
2023-01-25 11:50:00,88.51,88.74,88.49,88.68,15498.0,84.0886,84.3071,84.0696,84.2501,15498.0
2023-01-25 11:55:00,88.68,88.75,88.64,88.64,18075.0,84.2501,84.3166,84.2121,84.2121,18075.0
2023-01-25 12:00:00,88.65,88.76,88.65,88.68,21670.0,84.2216,84.3261,84.2216,84.2501,21670.0
2023-01-25 12:05:00,88.7,88.74,88.63,88.67,14021.0,84.2691,84.3071,84.2026,84.2406,14021.0
2023-01-25 12:10:00,88.68,88.7,88.58,88.59,12412.0,84.2501,84.2691,84.1551,84.1646,12412.0
2023-01-25 12:15:00,88.61,88.8,88.61,88.79,14063.0,84.1836,84.3641,84.1836,84.3546,14063.0
2023-01-25 12:20:00,88.8,88.8,88.65,88.69,9235.0,84.3641,84.3641,84.2216,84.2596,9235.0
2023-01-25 12:25:00,88.69,88.73,88.64,88.71,17677.0,84.2596,84.2976,84.2121,84.2786,17677.0
2023-01-25 12:30:00,88.72,88.88,88.72,88.87,46029.0,84.2881,84.4401,84.2881,84.4306,46029.0
2023-01-25 12:35:00,88.93,88.98,88.87,88.94,13979.0,84.4876,84.5351,84.4306,84.4971,13979.0
2023-01-25 12:40:00,88.93,89.01,88.89,88.89,11903.0,84.4876,84.5636,84.4496,84.4496,11903.0
2023-01-25 12:45:00,88.88,88.88,88.79,88.81,10125.0,84.4401,84.4401,84.3546,84.3736,10125.0
2023-01-25 12:50:00,88.81,88.86,88.74,88.78,12322.0,84.3736,84.4211,84.3071,84.3451,12322.0
2023-01-25 12:55:00,88.76,88.78,88.71,88.72,9698.0,84.3261,84.3451,84.2786,84.2881,9698.0
2023-01-25 13:00:00,88.74,88.88,88.69,88.76,14560.0,84.3071,84.4401,84.2596,84.3261,14560.0
2023-01-25 13:05:00,88.77,88.85,88.76,88.79,10131.0,84.3356,84.4116,84.3261,84.3546,10131.0
2023-01-25 13:10:00,88.79,88.91,88.79,88.91,22575.0,84.3546,84.4686,84.3546,84.4686,22575.0
2023-01-25 13:15:00,88.89,88.96,88.89,88.93,7417.0,84.4496,84.5161,84.4496,84.4876,7417.0
2023-01-25 13:20:00,88.94,89.03,88.94,88.98,8759.0,84.4971,84.5826,84.4971,84.5351,8759.0
2023-01-25 13:25:00,89.0,89.06,88.99,89.04,11872.0,84.5541,84.6111,84.5446,84.5921,11872.0
2023-01-25 13:30:00,89.01,89.15,89.01,89.14,34543.0,84.5636,84.6966,84.5636,84.6871,34543.0
2023-01-25 13:35:00,89.14,89.31,89.08,89.09,26738.0,84.6871,84.8486,84.6301,84.6396,26738.0
2023-01-25 13:40:00,89.1,89.13,89.01,89.01,15372.0,84.6491,84.6776,84.5636,84.5636,15372.0
2023-01-25 13:45:00,89.02,89.15,89.01,89.14,16393.0,84.5731,84.6966,84.5636,84.6871,16393.0
2023-01-25 13:50:00,89.13,89.14,88.99,89.02,13099.0,84.6776,84.6871,84.5446,84.5731,13099.0
2023-01-25 13:55:00,89.02,89.06,89.0,89.03,12558.0,84.5731,84.6111,84.5541,84.5826,12558.0
2023-01-25 14:00:00,89.03,89.08,88.98,89.03,9723.0,84.5826,84.6301,84.5351,84.5826,9723.0
2023-01-25 14:05:00,89.03,89.11,89.02,89.07,12128.0,84.5826,84.6586,84.5731,84.6206,12128.0
2023-01-25 14:10:00,89.08,89.27,89.07,89.27,22230.0,84.6301,84.8106,84.6206,84.8106,22230.0
2023-01-25 14:15:00,89.27,89.35,89.22,89.33,31145.0,84.8106,84.8866,84.7631,84.8676,31145.0
2023-01-25 14:20:00,89.32,89.33,89.12,89.12,23441.0,84.8581,84.8676,84.6681,84.6681,23441.0
2023-01-25 14:25:00,89.09,89.11,88.99,89.04,14869.0,84.6396,84.6586,84.5446,84.5921,14869.0
2023-01-25 14:30:00,89.03,89.05,88.92,88.95,16065.0,84.5826,84.6016,84.4781,84.5066,16065.0
2023-01-25 14:35:00,88.94,89.05,88.94,89.03,10758.0,84.4971,84.6016,84.4971,84.5826,10758.0
2023-01-25 14:40:00,89.05,89.12,89.03,89.05,63046.0,84.6016,84.6681,84.5826,84.6016,63046.0
2023-01-25 14:45:00,89.04,89.06,88.99,89.0,14197.0,84.5921,84.6111,84.5446,84.5541,14197.0
2023-01-25 14:50:00,88.99,89.05,88.91,88.97,12523.0,84.5446,84.6016,84.4686,84.5256,12523.0
2023-01-25 14:55:00,88.96,89.03,88.95,89.0,17015.0,84.5161,84.5826,84.5066,84.5541,17015.0
2023-01-25 15:00:00,89.0,89.06,88.96,89.01,25717.0,84.5541,84.6111,84.5161,84.5636,25717.0
2023-01-25 15:05:00,89.0,89.08,88.97,89.07,14840.0,84.5541,84.6301,84.5256,84.6206,14840.0
2023-01-25 15:10:00,89.06,89.07,88.92,88.94,13110.0,84.6111,84.6206,84.4781,84.4971,13110.0
2023-01-25 15:15:00,88.95,88.98,88.89,88.97,17670.0,84.5066,84.5351,84.4496,84.5256,17670.0
2023-01-25 15:20:00,88.97,89.01,88.96,88.96,33032.0,84.5256,84.5636,84.5161,84.5161,33032.0
2023-01-25 15:25:00,88.97,89.0,88.91,88.95,33518.0,84.5256,84.5541,84.4686,84.5066,33518.0
2023-01-25 15:30:00,88.95,89.01,88.95,88.98,32462.0,84.5066,84.5636,84.5066,84.5351,32462.0
2023-01-25 15:35:00,88.97,88.99,88.85,88.95,31561.0,84.5256,84.5446,84.4116,84.5066,31561.0
2023-01-25 15:40:00,88.95,89.03,88.94,88.97,56149.0,84.5066,84.5826,84.4971,84.5256,56149.0
2023-01-25 15:45:00,88.96,88.97,88.85,88.9,43541.0,84.5161,84.5256,84.4116,84.4591,43541.0
2023-01-25 15:50:00,88.89,88.93,88.79,88.88,112248.0,84.4496,84.4876,84.3546,84.4401,112248.0
2023-01-25 15:55:00,88.89,89.13,88.87,89.09,201959.0,84.4496,84.6776,84.4306,84.6396,201959.0
2023-01-26 09:30:00,89.94,90.23,89.58,89.98,72996.0,85.4472,85.7227,85.1052,85.4852,72996.0
2023-01-26 09:35:00,90.01,90.33,89.91,90.19,32075.0,85.5137,85.8177,85.4187,85.6847,32075.0
2023-01-26 09:40:00,90.25,90.29,89.72,89.79,28890.0,85.7417,85.7797,85.2382,85.3047,28890.0
2023-01-26 09:45:00,89.82,89.89,88.76,88.78,46820.0,85.3332,85.3997,84.3261,84.3451,46820.0
2023-01-26 09:50:00,88.75,89.35,88.58,89.02,57127.0,84.3166,84.8866,84.1551,84.5731,57127.0
2023-01-26 09:55:00,89.04,89.12,88.79,88.93,44130.0,84.5921,84.6681,84.3546,84.4876,44130.0
2023-01-26 10:00:00,88.97,89.03,88.78,88.92,33325.0,84.5256,84.5826,84.3451,84.4781,33325.0
2023-01-26 10:05:00,88.94,89.04,88.81,89.01,12473.0,84.4971,84.5921,84.3736,84.5636,12473.0
2023-01-26 10:10:00,89.01,89.36,88.99,89.32,9605.0,84.5636,84.8961,84.5446,84.8581,9605.0
2023-01-26 10:15:00,89.33,89.43,89.3,89.42,17057.0,84.8676,84.9627,84.8391,84.9532,17057.0
2023-01-26 10:20:00,89.43,89.77,89.35,89.77,23973.0,84.9627,85.2857,84.8866,85.2857,23973.0
2023-01-26 10:25:00,89.75,89.84,89.63,89.67,39300.0,85.2667,85.3522,85.1527,85.1907,39300.0
2023-01-26 10:30:00,89.69,89.76,89.54,89.71,28188.0,85.2097,85.2762,85.0672,85.2287,28188.0
2023-01-26 10:35:00,89.7,89.71,89.54,89.55,26796.0,85.2192,85.2287,85.0672,85.0767,26796.0
2023-01-26 10:40:00,89.54,89.83,89.53,89.79,16967.0,85.0672,85.3427,85.0577,85.3047,16967.0
2023-01-26 10:45:00,89.79,89.8,89.61,89.67,21251.0,85.3047,85.3142,85.1337,85.1907,21251.0
2023-01-26 10:50:00,89.67,89.68,89.35,89.45,22494.0,85.1907,85.2002,84.8866,84.9817,22494.0
2023-01-26 10:55:00,89.47,89.48,89.36,89.45,13763.0,85.0007,85.0102,84.8961,84.9817,13763.0
2023-01-26 11:00:00,89.47,89.49,89.33,89.49,16212.0,85.0007,85.0197,84.8676,85.0197,16212.0
2023-01-26 11:05:00,89.5,89.52,89.33,89.39,13014.0,85.0292,85.0482,84.8676,84.9247,13014.0
2023-01-26 11:10:00,89.41,89.53,89.41,89.52,16026.0,84.9437,85.0577,84.9437,85.0482,16026.0
2023-01-26 11:15:00,89.51,89.61,89.49,89.55,15251.0,85.0387,85.1337,85.0197,85.0767,15251.0
2023-01-26 11:20:00,89.53,89.54,89.33,89.34,19495.0,85.0577,85.0672,84.8676,84.8771,19495.0
2023-01-26 11:25:00,89.34,89.55,89.33,89.55,25083.0,84.8771,85.0767,84.8676,85.0767,25083.0
2023-01-26 11:30:00,89.54,89.59,89.48,89.53,14058.0,85.0672,85.1147,85.0102,85.0577,14058.0
2023-01-26 11:35:00,89.53,89.56,89.38,89.46,14436.0,85.0577,85.0862,84.9152,84.9912,14436.0
2023-01-26 11:40:00,89.46,89.56,89.4,89.54,14303.0,84.9912,85.0862,84.9342,85.0672,14303.0
2023-01-26 11:45:00,89.53,89.6,89.49,89.57,9310.0,85.0577,85.1242,85.0197,85.0957,9310.0
2023-01-26 11:50:00,89.59,89.6,89.53,89.58,8331.0,85.1147,85.1242,85.0577,85.1052,8331.0
2023-01-26 11:55:00,89.54,89.79,89.54,89.78,21721.0,85.0672,85.3047,85.0672,85.2952,21721.0
2023-01-26 12:00:00,89.8,89.94,89.78,89.92,18151.0,85.3142,85.4472,85.2952,85.4282,18151.0
2023-01-26 12:05:00,89.91,89.97,89.88,89.97,10734.0,85.4187,85.4757,85.3902,85.4757,10734.0
2023-01-26 12:10:00,89.98,90.09,89.97,90.06,12763.0,85.4852,85.5897,85.4757,85.5612,12763.0
2023-01-26 12:15:00,90.08,90.1,90.01,90.04,9655.0,85.5802,85.5992,85.5137,85.5422,9655.0
2023-01-26 12:20:00,90.05,90.17,90.05,90.11,19454.0,85.5517,85.6657,85.5517,85.6087,19454.0
2023-01-26 12:25:00,90.11,90.26,90.1,90.24,22315.0,85.6087,85.7512,85.5992,85.7322,22315.0
2023-01-26 12:30:00,90.22,90.33,90.2,90.28,26592.0,85.7132,85.8177,85.6942,85.7702,26592.0
2023-01-26 12:35:00,90.27,90.41,90.27,90.4,15447.0,85.7607,85.8937,85.7607,85.8842,15447.0
2023-01-26 12:40:00,90.4,90.46,90.24,90.26,28974.0,85.8842,85.9412,85.7322,85.7512,28974.0
2023-01-26 12:45:00,90.27,90.31,90.18,90.26,25882.0,85.7607,85.7987,85.6752,85.7512,25882.0
2023-01-26 12:50:00,90.24,90.37,90.24,90.27,23638.0,85.7322,85.8557,85.7322,85.7607,23638.0
2023-01-26 12:55:00,90.28,90.28,90.1,90.12,18787.0,85.7702,85.7702,85.5992,85.6182,18787.0
2023-01-26 13:00:00,90.13,90.2,90.07,90.16,23645.0,85.6277,85.6942,85.5707,85.6562,23645.0
2023-01-26 13:05:00,90.16,90.17,90.04,90.1,14008.0,85.6562,85.6657,85.5422,85.5992,14008.0
2023-01-26 13:10:00,90.1,90.11,89.96,89.99,25714.0,85.5992,85.6087,85.4662,85.4947,25714.0
2023-01-26 13:15:00,89.96,89.97,89.81,89.85,16114.0,85.4662,85.4757,85.3237,85.3617,16114.0
2023-01-26 13:20:00,89.85,90.02,89.83,90.01,10947.0,85.3617,85.5232,85.3427,85.5137,10947.0
2023-01-26 13:25:00,90.02,90.05,89.98,90.05,15725.0,85.5232,85.5517,85.4852,85.5517,15725.0
2023-01-26 13:30:00,90.04,90.09,90.02,90.07,18022.0,85.5422,85.5897,85.5232,85.5707,18022.0
2023-01-26 13:35:00,90.07,90.16,90.04,90.16,12714.0,85.5707,85.6562,85.5422,85.6562,12714.0
2023-01-26 13:40:00,90.16,90.22,90.11,90.2,15474.0,85.6562,85.7132,85.6087,85.6942,15474.0
2023-01-26 13:45:00,90.21,90.31,90.21,90.3,21061.0,85.7037,85.7987,85.7037,85.7892,21061.0
2023-01-26 13:50:00,90.28,90.3,90.14,90.2,15572.0,85.7702,85.7892,85.6372,85.6942,15572.0
2023-01-26 13:55:00,90.2,90.33,90.2,90.27,26805.0,85.6942,85.8177,85.6942,85.7607,26805.0
2023-01-26 14:00:00,90.26,90.26,90.13,90.14,18315.0,85.7512,85.7512,85.6277,85.6372,18315.0
2023-01-26 14:05:00,90.14,90.23,90.12,90.18,16448.0,85.6372,85.7227,85.6182,85.6752,16448.0
2023-01-26 14:10:00,90.19,90.23,90.14,90.14,18852.0,85.6847,85.7227,85.6372,85.6372,18852.0
2023-01-26 14:15:00,90.13,90.14,90.07,90.11,16964.0,85.6277,85.6372,85.5707,85.6087,16964.0
2023-01-26 14:20:00,90.11,90.2,90.08,90.19,16280.0,85.6087,85.6942,85.5802,85.6847,16280.0
2023-01-26 14:25:00,90.19,90.23,90.09,90.22,21862.0,85.6847,85.7227,85.5897,85.7132,21862.0
2023-01-26 14:30:00,90.24,90.31,90.21,90.31,18856.0,85.7322,85.7987,85.7037,85.7987,18856.0
2023-01-26 14:35:00,90.31,90.38,90.3,90.31,25081.0,85.7987,85.8652,85.7892,85.7987,25081.0
2023-01-26 14:40:00,90.3,90.39,90.26,90.38,18191.0,85.7892,85.8747,85.7512,85.8652,18191.0
2023-01-26 14:45:00,90.39,90.4,90.31,90.32,21461.0,85.8747,85.8842,85.7987,85.8082,21461.0
2023-01-26 14:50:00,90.31,90.33,90.27,90.27,14931.0,85.7987,85.8177,85.7607,85.7607,14931.0
2023-01-26 14:55:00,90.28,90.42,90.28,90.42,22016.0,85.7702,85.9032,85.7702,85.9032,22016.0
2023-01-26 15:00:00,90.41,90.49,90.39,90.41,34796.0,85.8937,85.9697,85.8747,85.8937,34796.0
2023-01-26 15:05:00,90.38,90.39,90.31,90.35,32113.0,85.8652,85.8747,85.7987,85.8367,32113.0
2023-01-26 15:10:00,90.35,90.5,90.35,90.48,17579.0,85.8367,85.9792,85.8367,85.9602,17579.0
2023-01-26 15:15:00,90.49,90.63,90.48,90.61,27770.0,85.9697,86.1027,85.9602,86.0837,27770.0
2023-01-26 15:20:00,90.62,90.62,90.49,90.51,27265.0,86.0932,86.0932,85.9697,85.9887,27265.0
2023-01-26 15:25:00,90.52,90.64,90.49,90.53,24589.0,85.9982,86.1122,85.9697,86.0077,24589.0
2023-01-26 15:30:00,90.53,90.56,90.41,90.52,30223.0,86.0077,86.0362,85.8937,85.9982,30223.0
2023-01-26 15:35:00,90.52,90.53,90.45,90.52,33290.0,85.9982,86.0077,85.9317,85.9982,33290.0
2023-01-26 15:40:00,90.51,90.53,90.47,90.5,26728.0,85.9887,86.0077,85.9507,85.9792,26728.0
2023-01-26 15:45:00,90.51,90.52,90.44,90.47,45920.0,85.9887,85.9982,85.9222,85.9507,45920.0
2023-01-26 15:50:00,90.48,90.58,90.44,90.5,84536.0,85.9602,86.0552,85.9222,85.9792,84536.0
2023-01-26 15:55:00,90.52,90.64,90.52,90.6,176214.0,85.9982,86.1122,85.9982,86.0742,176214.0
2023-01-27 09:30:00,90.54,90.59,90.1,90.26,64235.0,86.0172,86.0647,85.5992,85.7512,64235.0
2023-01-27 09:35:00,90.28,90.35,90.17,90.29,16077.0,85.7702,85.8367,85.6657,85.7797,16077.0
2023-01-27 09:40:00,90.25,90.38,90.19,90.32,21631.0,85.7417,85.8652,85.6847,85.8082,21631.0
2023-01-27 09:45:00,90.32,90.49,90.3,90.37,19625.0,85.8082,85.9697,85.7892,85.8557,19625.0
2023-01-27 09:50:00,90.37,90.47,90.31,90.31,11598.0,85.8557,85.9507,85.7987,85.7987,11598.0
2023-01-27 09:55:00,90.3,90.33,90.15,90.26,20585.0,85.7892,85.8177,85.6467,85.7512,20585.0
2023-01-27 10:00:00,90.27,90.43,90.15,90.42,24390.0,85.7607,85.9127,85.6467,85.9032,24390.0
2023-01-27 10:05:00,90.43,90.57,90.4,90.41,15797.0,85.9127,86.0457,85.8842,85.8937,15797.0
2023-01-27 10:10:00,90.41,90.51,90.31,90.34,25734.0,85.8937,85.9887,85.7987,85.8272,25734.0
2023-01-27 10:15:00,90.32,90.37,90.28,90.29,13997.0,85.8082,85.8557,85.7702,85.7797,13997.0
2023-01-27 10:20:00,90.32,90.43,90.28,90.4,11869.0,85.8082,85.9127,85.7702,85.8842,11869.0
2023-01-27 10:25:00,90.41,90.5,90.37,90.47,13094.0,85.8937,85.9792,85.8557,85.9507,13094.0
2023-01-27 10:30:00,90.49,90.53,90.32,90.34,16795.0,85.9697,86.0077,85.8082,85.8272,16795.0
2023-01-27 10:35:00,90.31,90.38,90.28,90.29,13437.0,85.7987,85.8652,85.7702,85.7797,13437.0
2023-01-27 10:40:00,90.29,90.36,90.14,90.18,19082.0,85.7797,85.8462,85.6372,85.6752,19082.0
2023-01-27 10:45:00,90.18,90.18,90.05,90.08,17324.0,85.6752,85.6752,85.5517,85.5802,17324.0
2023-01-27 10:50:00,90.07,90.07,89.95,89.95,12589.0,85.5707,85.5707,85.4567,85.4567,12589.0
2023-01-27 10:55:00,89.95,90.0,89.87,89.92,16157.0,85.4567,85.5042,85.3807,85.4282,16157.0
2023-01-27 11:00:00,89.91,89.92,89.73,89.78,21144.0,85.4187,85.4282,85.2477,85.2952,21144.0
2023-01-27 11:05:00,89.79,89.87,89.7,89.7,12217.0,85.3047,85.3807,85.2192,85.2192,12217.0
2023-01-27 11:10:00,89.69,89.83,89.69,89.79,10486.0,85.2097,85.3427,85.2097,85.3047,10486.0
2023-01-27 11:15:00,89.79,89.94,89.74,89.91,20998.0,85.3047,85.4472,85.2572,85.4187,20998.0
2023-01-27 11:20:00,89.93,90.01,89.93,89.97,14758.0,85.4377,85.5137,85.4377,85.4757,14758.0
2023-01-27 11:25:00,89.97,90.0,89.89,89.96,15616.0,85.4757,85.5042,85.3997,85.4662,15616.0
2023-01-27 11:30:00,89.95,90.02,89.94,89.98,14724.0,85.4567,85.5232,85.4472,85.4852,14724.0
2023-01-27 11:35:00,90.0,90.05,89.94,89.97,20285.0,85.5042,85.5517,85.4472,85.4757,20285.0
2023-01-27 11:40:00,89.98,90.04,89.97,90.0,20230.0,85.4852,85.5422,85.4757,85.5042,20230.0
2023-01-27 11:45:00,89.99,90.03,89.96,90.01,10866.0,85.4947,85.5327,85.4662,85.5137,10866.0
2023-01-27 11:50:00,90.01,90.1,89.9,89.9,17165.0,85.5137,85.5992,85.4092,85.4092,17165.0
2023-01-27 11:55:00,89.9,90.04,89.87,89.98,15570.0,85.4092,85.5422,85.3807,85.4852,15570.0
2023-01-27 12:00:00,89.97,89.98,89.69,89.69,24643.0,85.4757,85.4852,85.2097,85.2097,24643.0
2023-01-27 12:05:00,89.7,89.87,89.69,89.81,14195.0,85.2192,85.3807,85.2097,85.3237,14195.0
2023-01-27 12:10:00,89.81,89.84,89.76,89.8,9781.0,85.3237,85.3522,85.2762,85.3142,9781.0
2023-01-27 12:15:00,89.8,89.91,89.8,89.84,14731.0,85.3142,85.4187,85.3142,85.3522,14731.0
2023-01-27 12:20:00,89.84,89.85,89.75,89.75,11704.0,85.3522,85.3617,85.2667,85.2667,11704.0
2023-01-27 12:25:00,89.74,89.75,89.63,89.71,20909.0,85.2572,85.2667,85.1527,85.2287,20909.0
2023-01-27 12:30:00,89.68,89.73,89.66,89.66,21192.0,85.2002,85.2477,85.1812,85.1812,21192.0
2023-01-27 12:35:00,89.65,89.71,89.64,89.67,12845.0,85.1717,85.2287,85.1622,85.1907,12845.0
2023-01-27 12:40:00,89.67,89.68,89.55,89.66,13481.0,85.1907,85.2002,85.0767,85.1812,13481.0
2023-01-27 12:45:00,89.65,89.71,89.63,89.68,11900.0,85.1717,85.2287,85.1527,85.2002,11900.0
2023-01-27 12:50:00,89.68,89.72,89.67,89.69,42945.0,85.2002,85.2382,85.1907,85.2097,42945.0
2023-01-27 12:55:00,89.69,89.71,89.63,89.65,22504.0,85.2097,85.2287,85.1527,85.1717,22504.0
2023-01-27 13:00:00,89.66,89.83,89.64,89.7,433975.0,85.1812,85.3427,85.1622,85.2192,433975.0
2023-01-27 13:05:00,89.7,89.76,89.57,89.58,130303.0,85.2192,85.2762,85.0957,85.1052,130303.0
2023-01-27 13:10:00,89.57,89.65,89.52,89.59,27030.0,85.0957,85.1717,85.0482,85.1147,27030.0
2023-01-27 13:15:00,89.61,89.66,89.52,89.56,25543.0,85.1337,85.1812,85.0482,85.0862,25543.0
2023-01-27 13:20:00,89.56,89.64,89.54,89.63,19576.0,85.0862,85.1622,85.0672,85.1527,19576.0
2023-01-27 13:25:00,89.62,89.65,89.55,89.57,19117.0,85.1432,85.1717,85.0767,85.0957,19117.0
2023-01-27 13:30:00,89.57,89.65,89.56,89.63,22521.0,85.0957,85.1717,85.0862,85.1527,22521.0
2023-01-27 13:35:00,89.64,89.64,89.56,89.56,9203.0,85.1622,85.1622,85.0862,85.0862,9203.0
2023-01-27 13:40:00,89.57,89.63,89.51,89.59,189642.0,85.0957,85.1527,85.0387,85.1147,189642.0
2023-01-27 13:45:00,89.58,89.58,89.48,89.49,13706.0,85.1052,85.1052,85.0102,85.0197,13706.0
2023-01-27 13:50:00,89.48,89.6,89.41,89.59,80497.0,85.0102,85.1242,84.9437,85.1147,80497.0
2023-01-27 13:55:00,89.55,89.74,89.55,89.73,23400.0,85.0767,85.2572,85.0767,85.2477,23400.0
2023-01-27 14:00:00,89.73,89.8,89.66,89.72,35241.0,85.2477,85.3142,85.1812,85.2382,35241.0
2023-01-27 14:05:00,89.72,89.79,89.7,89.73,18415.0,85.2382,85.3047,85.2192,85.2477,18415.0
2023-01-27 14:10:00,89.74,89.85,89.73,89.84,33085.0,85.2572,85.3617,85.2477,85.3522,33085.0
2023-01-27 14:15:00,89.85,89.99,89.84,89.97,10466.0,85.3617,85.4947,85.3522,85.4757,10466.0
2023-01-27 14:20:00,89.97,90.01,89.92,89.96,32444.0,85.4757,85.5137,85.4282,85.4662,32444.0
2023-01-27 14:25:00,89.95,90.0,89.92,89.93,39776.0,85.4567,85.5042,85.4282,85.4377,39776.0
2023-01-27 14:30:00,89.95,90.03,89.91,89.93,38300.0,85.4567,85.5327,85.4187,85.4377,38300.0
2023-01-27 14:35:00,89.93,89.97,89.92,89.95,27689.0,85.4377,85.4757,85.4282,85.4567,27689.0
2023-01-27 14:40:00,89.94,90.01,89.93,89.95,26066.0,85.4472,85.5137,85.4377,85.4567,26066.0
2023-01-27 14:45:00,89.94,90.04,89.93,90.02,29081.0,85.4472,85.5422,85.4377,85.5232,29081.0
2023-01-27 14:50:00,90.01,90.03,89.89,89.92,23053.0,85.5137,85.5327,85.3997,85.4282,23053.0
2023-01-27 14:55:00,89.91,89.93,89.86,89.9,15476.0,85.4187,85.4377,85.3712,85.4092,15476.0
2023-01-27 15:00:00,89.91,89.95,89.88,89.93,13226.0,85.4187,85.4567,85.3902,85.4377,13226.0
2023-01-27 15:05:00,89.92,90.02,89.92,89.94,27101.0,85.4282,85.5232,85.4282,85.4472,27101.0
2023-01-27 15:10:00,89.93,89.95,89.85,89.85,19565.0,85.4377,85.4567,85.3617,85.3617,19565.0
2023-01-27 15:15:00,89.86,89.93,89.84,89.85,22790.0,85.3712,85.4377,85.3522,85.3617,22790.0
2023-01-27 15:20:00,89.85,89.88,89.76,89.88,28260.0,85.3617,85.3902,85.2762,85.3902,28260.0
2023-01-27 15:25:00,89.87,89.88,89.77,89.83,18321.0,85.3807,85.3902,85.2857,85.3427,18321.0
2023-01-27 15:30:00,89.83,89.86,89.76,89.83,24464.0,85.3427,85.3712,85.2762,85.3427,24464.0
2023-01-27 15:35:00,89.82,89.89,89.77,89.78,28954.0,85.3332,85.3997,85.2857,85.2952,28954.0
2023-01-27 15:40:00,89.78,89.8,89.73,89.73,44479.0,85.2952,85.3142,85.2477,85.2477,44479.0
2023-01-27 15:45:00,89.73,89.74,89.51,89.52,60050.0,85.2477,85.2572,85.0387,85.0482,60050.0
2023-01-27 15:50:00,89.55,89.55,89.43,89.54,91391.0,85.0767,85.0767,84.9627,85.0672,91391.0
2023-01-27 15:55:00,89.53,89.53,89.33,89.46,211865.0,85.0577,85.0577,84.8676,84.9912,211865.0
2023-01-30 09:30:00,88.58,89.07,88.34,89.07,83026.0,84.1551,84.6206,83.9271,84.6206,83026.0
2023-01-30 09:35:00,89.09,89.52,89.09,89.45,18484.0,84.6396,85.0482,84.6396,84.9817,18484.0
2023-01-30 09:40:00,89.48,89.58,89.34,89.45,16374.0,85.0102,85.1052,84.8771,84.9817,16374.0
2023-01-30 09:45:00,89.43,89.51,89.36,89.51,15382.0,84.9627,85.0387,84.8961,85.0387,15382.0
2023-01-30 09:50:00,89.51,89.62,89.32,89.39,10356.0,85.0387,85.1432,84.8581,84.9247,10356.0
2023-01-30 09:55:00,89.38,89.68,89.38,89.64,11766.0,84.9152,85.2002,84.9152,85.1622,11766.0
2023-01-30 10:00:00,89.65,89.7,89.61,89.63,14763.0,85.1717,85.2192,85.1337,85.1527,14763.0
2023-01-30 10:05:00,89.65,89.88,89.65,89.88,15137.0,85.1717,85.3902,85.1717,85.3902,15137.0
2023-01-30 10:10:00,89.91,90.0,89.88,89.93,13936.0,85.4187,85.5042,85.3902,85.4377,13936.0
2023-01-30 10:15:00,89.96,89.98,89.82,89.93,15253.0,85.4662,85.4852,85.3332,85.4377,15253.0
2023-01-30 10:20:00,89.94,89.97,89.79,89.82,14608.0,85.4472,85.4757,85.3047,85.3332,14608.0
2023-01-30 10:25:00,89.84,89.98,89.72,89.98,15703.0,85.3522,85.4852,85.2382,85.4852,15703.0
2023-01-30 10:30:00,90.01,90.02,89.75,89.82,22706.0,85.5137,85.5232,85.2667,85.3332,22706.0
2023-01-30 10:35:00,89.83,89.85,89.74,89.83,10029.0,85.3427,85.3617,85.2572,85.3427,10029.0
2023-01-30 10:40:00,89.82,89.83,89.67,89.69,15335.0,85.3332,85.3427,85.1907,85.2097,15335.0
2023-01-30 10:45:00,89.71,89.86,89.67,89.86,11737.0,85.2287,85.3712,85.1907,85.3712,11737.0
2023-01-30 10:50:00,89.85,89.96,89.82,89.9,10880.0,85.3617,85.4662,85.3332,85.4092,10880.0
2023-01-30 10:55:00,89.9,90.01,89.86,89.98,10100.0,85.4092,85.5137,85.3712,85.4852,10100.0
2023-01-30 11:00:00,89.97,89.98,89.87,89.92,18817.0,85.4757,85.4852,85.3807,85.4282,18817.0
2023-01-30 11:05:00,89.91,89.92,89.83,89.85,16804.0,85.4187,85.4282,85.3427,85.3617,16804.0
2023-01-30 11:10:00,89.84,90.0,89.84,89.91,13638.0,85.3522,85.5042,85.3522,85.4187,13638.0
2023-01-30 11:15:00,89.9,90.01,89.89,89.98,31672.0,85.4092,85.5137,85.3997,85.4852,31672.0
2023-01-30 11:20:00,89.98,90.0,89.89,89.94,28532.0,85.4852,85.5042,85.3997,85.4472,28532.0
2023-01-30 11:25:00,89.93,89.98,89.85,89.97,15774.0,85.4377,85.4852,85.3617,85.4757,15774.0
2023-01-30 11:30:00,89.97,90.01,89.91,89.99,31750.0,85.4757,85.5137,85.4187,85.4947,31750.0
2023-01-30 11:35:00,89.99,90.01,89.85,89.88,21149.0,85.4947,85.5137,85.3617,85.3902,21149.0
2023-01-30 11:40:00,89.89,89.91,89.77,89.8,10538.0,85.3997,85.4187,85.2857,85.3142,10538.0
2023-01-30 11:45:00,89.79,89.87,89.74,89.77,15097.0,85.3047,85.3807,85.2572,85.2857,15097.0
2023-01-30 11:50:00,89.77,89.83,89.71,89.71,19000.0,85.2857,85.3427,85.2287,85.2287,19000.0
2023-01-30 11:55:00,89.71,89.9,89.66,89.9,10601.0,85.2287,85.4092,85.1812,85.4092,10601.0
2023-01-30 12:00:00,89.9,90.0,89.87,89.92,12628.0,85.4092,85.5042,85.3807,85.4282,12628.0
2023-01-30 12:05:00,89.93,89.96,89.92,89.94,22583.0,85.4377,85.4662,85.4282,85.4472,22583.0
2023-01-30 12:10:00,89.94,90.0,89.94,90.0,21542.0,85.4472,85.5042,85.4472,85.5042,21542.0
2023-01-30 12:15:00,89.99,90.0,89.86,89.88,18430.0,85.4947,85.5042,85.3712,85.3902,18430.0
2023-01-30 12:20:00,89.88,89.92,89.82,89.91,10919.0,85.3902,85.4282,85.3332,85.4187,10919.0
2023-01-30 12:25:00,89.92,89.95,89.82,89.94,13529.0,85.4282,85.4567,85.3332,85.4472,13529.0
2023-01-30 12:30:00,89.93,89.98,89.91,89.98,10232.0,85.4377,85.4852,85.4187,85.4852,10232.0
2023-01-30 12:35:00,89.98,90.0,89.95,89.96,15411.0,85.4852,85.5042,85.4567,85.4662,15411.0
2023-01-30 12:40:00,89.96,90.0,89.9,89.98,16154.0,85.4662,85.5042,85.4092,85.4852,16154.0
2023-01-30 12:45:00,89.99,90.0,89.89,89.95,15852.0,85.4947,85.5042,85.3997,85.4567,15852.0
2023-01-30 12:50:00,89.93,89.94,89.75,89.75,26417.0,85.4377,85.4472,85.2667,85.2667,26417.0
2023-01-30 12:55:00,89.75,89.81,89.72,89.78,33119.0,85.2667,85.3237,85.2382,85.2952,33119.0
2023-01-30 13:00:00,89.77,89.78,89.69,89.75,16915.0,85.2857,85.2952,85.2097,85.2667,16915.0
2023-01-30 13:05:00,89.76,89.79,89.7,89.74,13726.0,85.2762,85.3047,85.2192,85.2572,13726.0
2023-01-30 13:10:00,89.75,89.81,89.75,89.78,10011.0,85.2667,85.3237,85.2667,85.2952,10011.0
2023-01-30 13:15:00,89.78,90.0,89.73,89.99,15309.0,85.2952,85.5042,85.2477,85.4947,15309.0
2023-01-30 13:20:00,90.0,90.02,89.92,89.98,18425.0,85.5042,85.5232,85.4282,85.4852,18425.0
2023-01-30 13:25:00,89.98,90.01,89.95,89.97,15860.0,85.4852,85.5137,85.4567,85.4757,15860.0
2023-01-30 13:30:00,89.97,89.99,89.89,89.94,14732.0,85.4757,85.4947,85.3997,85.4472,14732.0
2023-01-30 13:35:00,89.93,89.98,89.92,89.94,16605.0,85.4377,85.4852,85.4282,85.4472,16605.0
2023-01-30 13:40:00,89.94,90.0,89.92,89.98,11403.0,85.4472,85.5042,85.4282,85.4852,11403.0
2023-01-30 13:45:00,89.99,90.13,89.93,90.11,60682.0,85.4947,85.6277,85.4377,85.6087,60682.0
2023-01-30 13:50:00,90.1,90.12,89.97,90.12,15200.0,85.5992,85.6182,85.4757,85.6182,15200.0
2023-01-30 13:55:00,90.16,90.21,90.08,90.2,13475.0,85.6562,85.7037,85.5802,85.6942,13475.0
2023-01-30 14:00:00,90.21,90.28,90.15,90.28,13326.0,85.7037,85.7702,85.6467,85.7702,13326.0
2023-01-30 14:05:00,90.27,90.28,90.09,90.1,18559.0,85.7607,85.7702,85.5897,85.5992,18559.0
2023-01-30 14:10:00,90.09,90.1,89.95,89.98,14173.0,85.5897,85.5992,85.4567,85.4852,14173.0
2023-01-30 14:15:00,89.98,90.04,89.95,90.04,16093.0,85.4852,85.5422,85.4567,85.5422,16093.0
2023-01-30 14:20:00,90.03,90.11,89.99,89.99,15753.0,85.5327,85.6087,85.4947,85.4947,15753.0
2023-01-30 14:25:00,89.99,90.0,89.91,89.94,18794.0,85.4947,85.5042,85.4187,85.4472,18794.0
2023-01-30 14:30:00,89.93,90.03,89.93,90.0,17676.0,85.4377,85.5327,85.4377,85.5042,17676.0
2023-01-30 14:35:00,90.01,90.06,89.94,90.05,21494.0,85.5137,85.5612,85.4472,85.5517,21494.0
2023-01-30 14:40:00,90.05,90.05,89.9,89.9,17845.0,85.5517,85.5517,85.4092,85.4092,17845.0
2023-01-30 14:45:00,89.89,89.93,89.87,89.89,17978.0,85.3997,85.4377,85.3807,85.3997,17978.0
2023-01-30 14:50:00,89.89,89.94,89.87,89.93,17540.0,85.3997,85.4472,85.3807,85.4377,17540.0
2023-01-30 14:55:00,89.92,90.0,89.86,89.98,17024.0,85.4282,85.5042,85.3712,85.4852,17024.0
2023-01-30 15:00:00,89.98,90.06,89.98,90.02,33411.0,85.4852,85.5612,85.4852,85.5232,33411.0
2023-01-30 15:05:00,90.03,90.03,89.86,89.92,15966.0,85.5327,85.5327,85.3712,85.4282,15966.0
2023-01-30 15:10:00,89.91,89.97,89.88,89.88,20235.0,85.4187,85.4757,85.3902,85.3902,20235.0
2023-01-30 15:15:00,89.87,89.9,89.76,89.84,23205.0,85.3807,85.4092,85.2762,85.3522,23205.0
2023-01-30 15:20:00,89.84,89.86,89.8,89.83,25654.0,85.3522,85.3712,85.3142,85.3427,25654.0
2023-01-30 15:25:00,89.83,89.85,89.7,89.7,33402.0,85.3427,85.3617,85.2192,85.2192,33402.0
2023-01-30 15:30:00,89.7,89.71,89.64,89.67,46198.0,85.2192,85.2287,85.1622,85.1907,46198.0
2023-01-30 15:35:00,89.67,89.9,89.63,89.84,32684.0,85.1907,85.4092,85.1527,85.3522,32684.0
2023-01-30 15:40:00,89.84,89.84,89.73,89.77,33396.0,85.3522,85.3522,85.2477,85.2857,33396.0
2023-01-30 15:45:00,89.75,89.75,89.6,89.64,37037.0,85.2667,85.2667,85.1242,85.1622,37037.0
2023-01-30 15:50:00,89.64,89.73,89.59,89.64,72674.0,85.1622,85.2477,85.1147,85.1622,72674.0
2023-01-30 15:55:00,89.65,89.71,89.54,89.69,140800.0,85.1717,85.2287,85.0672,85.2097,140800.0
2023-01-31 09:30:00,90.0,90.09,89.62,89.72,41827.0,85.5042,85.5897,85.1432,85.2382,41827.0
2023-01-31 09:35:00,89.7,89.72,89.41,89.49,15281.0,85.2192,85.2382,84.9437,85.0197,15281.0
2023-01-31 09:40:00,89.44,89.61,89.42,89.57,19377.0,84.9722,85.1337,84.9532,85.0957,19377.0
2023-01-31 09:45:00,89.51,89.57,89.3,89.42,22091.0,85.0387,85.0957,84.8391,84.9532,22091.0
2023-01-31 09:50:00,89.44,89.54,89.31,89.52,15509.0,84.9722,85.0672,84.8486,85.0482,15509.0
2023-01-31 09:55:00,89.54,89.62,89.02,89.14,30050.0,85.0672,85.1432,84.5731,84.6871,30050.0
2023-01-31 10:00:00,89.19,89.37,89.19,89.28,21580.0,84.7346,84.9056,84.7346,84.8201,21580.0
2023-01-31 10:05:00,89.28,89.47,89.09,89.09,22584.0,84.8201,85.0007,84.6396,84.6396,22584.0
2023-01-31 10:10:00,89.08,89.34,89.08,89.34,24545.0,84.6301,84.8771,84.6301,84.8771,24545.0
2023-01-31 10:15:00,89.36,89.5,89.35,89.44,19236.0,84.8961,85.0292,84.8866,84.9722,19236.0
2023-01-31 10:20:00,89.43,89.48,89.31,89.45,26482.0,84.9627,85.0102,84.8486,84.9817,26482.0
2023-01-31 10:25:00,89.44,89.51,89.33,89.49,13594.0,84.9722,85.0387,84.8676,85.0197,13594.0
2023-01-31 10:30:00,89.5,89.56,89.44,89.46,23066.0,85.0292,85.0862,84.9722,84.9912,23066.0
2023-01-31 10:35:00,89.45,89.51,89.42,89.42,13346.0,84.9817,85.0387,84.9532,84.9532,13346.0
2023-01-31 10:40:00,89.42,89.53,89.42,89.48,7380.0,84.9532,85.0577,84.9532,85.0102,7380.0
2023-01-31 10:45:00,89.48,89.55,89.47,89.51,12689.0,85.0102,85.0767,85.0007,85.0387,12689.0
2023-01-31 10:50:00,89.54,89.57,89.39,89.41,25444.0,85.0672,85.0957,84.9247,84.9437,25444.0
2023-01-31 10:55:00,89.41,89.55,89.4,89.55,15345.0,84.9437,85.0767,84.9342,85.0767,15345.0
2023-01-31 11:00:00,89.59,89.66,89.54,89.64,15255.0,85.1147,85.1812,85.0672,85.1622,15255.0
2023-01-31 11:05:00,89.61,89.72,89.58,89.72,8844.0,85.1337,85.2382,85.1052,85.2382,8844.0
2023-01-31 11:10:00,89.71,89.77,89.66,89.72,14717.0,85.2287,85.2857,85.1812,85.2382,14717.0
2023-01-31 11:15:00,89.72,89.77,89.62,89.64,13161.0,85.2382,85.2857,85.1432,85.1622,13161.0
2023-01-31 11:20:00,89.66,89.71,89.62,89.62,11445.0,85.1812,85.2287,85.1432,85.1432,11445.0
2023-01-31 11:25:00,89.62,89.67,89.54,89.62,9434.0,85.1432,85.1907,85.0672,85.1432,9434.0
2023-01-31 11:30:00,89.64,89.66,89.59,89.6,6566.0,85.1622,85.1812,85.1147,85.1242,6566.0
2023-01-31 11:35:00,89.57,89.63,89.54,89.56,7133.0,85.0957,85.1527,85.0672,85.0862,7133.0
2023-01-31 11:40:00,89.59,89.63,89.54,89.55,9109.0,85.1147,85.1527,85.0672,85.0767,9109.0
2023-01-31 11:45:00,89.53,89.61,89.53,89.55,11418.0,85.0577,85.1337,85.0577,85.0767,11418.0
2023-01-31 11:50:00,89.55,89.65,89.54,89.65,8300.0,85.0767,85.1717,85.0672,85.1717,8300.0
2023-01-31 11:55:00,89.62,89.67,89.62,89.64,7395.0,85.1432,85.1907,85.1432,85.1622,7395.0
2023-01-31 12:00:00,89.63,89.68,89.58,89.6,23423.0,85.1527,85.2002,85.1052,85.1242,23423.0
2023-01-31 12:05:00,89.59,89.62,89.55,89.58,20362.0,85.1147,85.1432,85.0767,85.1052,20362.0
2023-01-31 12:10:00,89.58,89.59,89.43,89.52,11884.0,85.1052,85.1147,84.9627,85.0482,11884.0
2023-01-31 12:15:00,89.52,89.75,89.52,89.72,54014.0,85.0482,85.2667,85.0482,85.2382,54014.0
2023-01-31 12:20:00,89.71,89.76,89.68,89.73,8269.0,85.2287,85.2762,85.2002,85.2477,8269.0
2023-01-31 12:25:00,89.72,89.77,89.67,89.76,8877.0,85.2382,85.2857,85.1907,85.2762,8877.0
2023-01-31 12:30:00,89.75,89.81,89.72,89.79,7820.0,85.2667,85.3237,85.2382,85.3047,7820.0
2023-01-31 12:35:00,89.78,89.86,89.76,89.83,7973.0,85.2952,85.3712,85.2762,85.3427,7973.0
2023-01-31 12:40:00,89.84,89.95,89.84,89.9,11090.0,85.3522,85.4567,85.3522,85.4092,11090.0
2023-01-31 12:45:00,89.88,89.94,89.86,89.86,9367.0,85.3902,85.4472,85.3712,85.3712,9367.0
2023-01-31 12:50:00,89.87,89.91,89.82,89.87,17902.0,85.3807,85.4187,85.3332,85.3807,17902.0
2023-01-31 12:55:00,89.88,89.9,89.81,89.83,7422.0,85.3902,85.4092,85.3237,85.3427,7422.0
2023-01-31 13:00:00,89.85,89.92,89.79,89.92,8634.0,85.3617,85.4282,85.3047,85.4282,8634.0
2023-01-31 13:05:00,89.93,89.95,89.89,89.89,7082.0,85.4377,85.4567,85.3997,85.3997,7082.0
2023-01-31 13:10:00,89.86,89.89,89.85,89.86,7975.0,85.3712,85.3997,85.3617,85.3712,7975.0
2023-01-31 13:15:00,89.85,89.91,89.83,89.85,12862.0,85.3617,85.4187,85.3427,85.3617,12862.0
2023-01-31 13:20:00,89.83,89.87,89.8,89.86,15307.0,85.3427,85.3807,85.3142,85.3712,15307.0
2023-01-31 13:25:00,89.85,89.93,89.85,89.89,7753.0,85.3617,85.4377,85.3617,85.3997,7753.0
2023-01-31 13:30:00,89.9,89.93,89.89,89.9,5897.0,85.4092,85.4377,85.3997,85.4092,5897.0
2023-01-31 13:35:00,89.89,89.92,89.84,89.89,22511.0,85.3997,85.4282,85.3522,85.3997,22511.0
2023-01-31 13:40:00,89.91,89.97,89.91,89.93,8573.0,85.4187,85.4757,85.4187,85.4377,8573.0
2023-01-31 13:45:00,89.92,90.03,89.92,90.0,16250.0,85.4282,85.5327,85.4282,85.5042,16250.0
2023-01-31 13:50:00,90.0,90.01,89.88,89.89,21443.0,85.5042,85.5137,85.3902,85.3997,21443.0
2023-01-31 13:55:00,89.89,89.95,89.89,89.93,7571.0,85.3997,85.4567,85.3997,85.4377,7571.0
2023-01-31 14:00:00,89.94,90.02,89.94,89.97,16390.0,85.4472,85.5232,85.4472,85.4757,16390.0
2023-01-31 14:05:00,89.96,89.98,89.93,89.97,8543.0,85.4662,85.4852,85.4377,85.4757,8543.0
2023-01-31 14:10:00,89.98,90.02,89.96,90.0,25328.0,85.4852,85.5232,85.4662,85.5042,25328.0
2023-01-31 14:15:00,90.0,90.05,89.97,89.99,23009.0,85.5042,85.5517,85.4757,85.4947,23009.0
2023-01-31 14:20:00,90.01,90.07,89.96,89.99,12696.0,85.5137,85.5707,85.4662,85.4947,12696.0
2023-01-31 14:25:00,89.98,90.01,89.95,89.98,17293.0,85.4852,85.5137,85.4567,85.4852,17293.0
2023-01-31 14:30:00,89.99,90.01,89.94,89.96,22033.0,85.4947,85.5137,85.4472,85.4662,22033.0
2023-01-31 14:35:00,89.96,89.98,89.87,89.89,24699.0,85.4662,85.4852,85.3807,85.3997,24699.0
2023-01-31 14:40:00,89.86,89.98,89.86,89.98,9083.0,85.3712,85.4852,85.3712,85.4852,9083.0
2023-01-31 14:45:00,89.99,90.01,89.94,89.98,11309.0,85.4947,85.5137,85.4472,85.4852,11309.0
2023-01-31 14:50:00,89.98,90.04,89.96,90.04,23123.0,85.4852,85.5422,85.4662,85.5422,23123.0
2023-01-31 14:55:00,90.04,90.07,89.96,89.99,15848.0,85.5422,85.5707,85.4662,85.4947,15848.0
2023-01-31 15:00:00,89.98,90.0,89.88,89.88,10967.0,85.4852,85.5042,85.3902,85.3902,10967.0
2023-01-31 15:05:00,89.88,89.94,89.84,89.85,17079.0,85.3902,85.4472,85.3522,85.3617,17079.0
2023-01-31 15:10:00,89.86,89.86,89.63,89.67,42801.0,85.3712,85.3712,85.1527,85.1907,42801.0
2023-01-31 15:15:00,89.67,89.76,89.65,89.7,30186.0,85.1907,85.2762,85.1717,85.2192,30186.0
2023-01-31 15:20:00,89.7,89.75,89.66,89.67,21432.0,85.2192,85.2667,85.1812,85.1907,21432.0
2023-01-31 15:25:00,89.67,89.68,89.63,89.66,20229.0,85.1907,85.2002,85.1527,85.1812,20229.0
2023-01-31 15:30:00,89.66,89.85,89.65,89.85,24356.0,85.1812,85.3617,85.1717,85.3617,24356.0
2023-01-31 15:35:00,89.85,89.95,89.8,89.93,36296.0,85.3617,85.4567,85.3142,85.4377,36296.0
2023-01-31 15:40:00,89.93,90.05,89.92,90.05,42812.0,85.4377,85.5517,85.4282,85.5517,42812.0
2023-01-31 15:45:00,90.07,90.19,90.07,90.12,50291.0,85.5707,85.6847,85.5707,85.6182,50291.0
2023-01-31 15:50:00,90.13,90.39,90.12,90.38,104073.0,85.6277,85.8747,85.6182,85.8652,104073.0
2023-01-31 15:55:00,90.38,90.43,90.18,90.22,356326.0,85.8652,85.9127,85.6752,85.7132,356326.0
2023-02-01 09:30:00,89.52,90.45,89.38,90.4,65870.0,85.0482,85.9317,84.9152,85.8842,65870.0
2023-02-01 09:35:00,90.38,90.44,90.24,90.36,23156.0,85.8652,85.9222,85.7322,85.8462,23156.0
2023-02-01 09:40:00,90.35,90.38,89.98,89.99,20498.0,85.8367,85.8652,85.4852,85.4947,20498.0
2023-02-01 09:45:00,90.0,90.44,89.99,90.35,35425.0,85.5042,85.9222,85.4947,85.8367,35425.0
2023-02-01 09:50:00,90.37,90.43,90.18,90.27,18672.0,85.8557,85.9127,85.6752,85.7607,18672.0
2023-02-01 09:55:00,90.28,90.31,90.1,90.22,18004.0,85.7702,85.7987,85.5992,85.7132,18004.0
2023-02-01 10:00:00,90.19,90.22,89.96,90.18,28001.0,85.6847,85.7132,85.4662,85.6752,28001.0
2023-02-01 10:05:00,90.15,90.17,90.02,90.15,17335.0,85.6467,85.6657,85.5232,85.6467,17335.0
2023-02-01 10:10:00,90.16,90.24,89.99,90.23,19095.0,85.6562,85.7322,85.4947,85.7227,19095.0
2023-02-01 10:15:00,90.23,90.28,90.15,90.24,20759.0,85.7227,85.7702,85.6467,85.7322,20759.0
2023-02-01 10:20:00,90.24,90.26,90.08,90.25,22167.0,85.7322,85.7512,85.5802,85.7417,22167.0
2023-02-01 10:25:00,90.24,90.3,90.11,90.28,26222.0,85.7322,85.7892,85.6087,85.7702,26222.0
2023-02-01 10:30:00,90.24,90.38,90.19,90.37,31781.0,85.7322,85.8652,85.6847,85.8557,31781.0
2023-02-01 10:35:00,90.39,90.48,90.35,90.4,23790.0,85.8747,85.9602,85.8367,85.8842,23790.0
2023-02-01 10:40:00,90.37,90.46,90.3,90.34,45314.0,85.8557,85.9412,85.7892,85.8272,45314.0
2023-02-01 10:45:00,90.36,90.42,90.23,90.27,34066.0,85.8462,85.9032,85.7227,85.7607,34066.0
2023-02-01 10:50:00,90.27,90.27,89.99,90.06,20732.0,85.7607,85.7607,85.4947,85.5612,20732.0
2023-02-01 10:55:00,90.06,90.2,90.05,90.13,24633.0,85.5612,85.6942,85.5517,85.6277,24633.0
2023-02-01 11:00:00,90.13,90.28,90.11,90.26,40594.0,85.6277,85.7702,85.6087,85.7512,40594.0
2023-02-01 11:05:00,90.25,90.31,90.18,90.31,17589.0,85.7417,85.7987,85.6752,85.7987,17589.0
2023-02-01 11:10:00,90.32,90.32,90.19,90.19,16469.0,85.8082,85.8082,85.6847,85.6847,16469.0
2023-02-01 11:15:00,90.19,90.34,90.17,90.34,13775.0,85.6847,85.8272,85.6657,85.8272,13775.0
2023-02-01 11:20:00,90.33,90.41,90.31,90.34,22443.0,85.8177,85.8937,85.7987,85.8272,22443.0
2023-02-01 11:25:00,90.34,90.41,90.26,90.34,28627.0,85.8272,85.8937,85.7512,85.8272,28627.0
2023-02-01 11:30:00,90.31,90.48,90.31,90.38,12191.0,85.7987,85.9602,85.7987,85.8652,12191.0
2023-02-01 11:35:00,90.39,90.42,90.31,90.32,14498.0,85.8747,85.9032,85.7987,85.8082,14498.0
2023-02-01 11:40:00,90.35,90.39,90.26,90.27,26198.0,85.8367,85.8747,85.7512,85.7607,26198.0
2023-02-01 11:45:00,90.26,90.3,90.22,90.23,19660.0,85.7512,85.7892,85.7132,85.7227,19660.0
2023-02-01 11:50:00,90.23,90.27,90.18,90.2,20232.0,85.7227,85.7607,85.6752,85.6942,20232.0
2023-02-01 11:55:00,90.22,90.22,90.12,90.12,12103.0,85.7132,85.7132,85.6182,85.6182,12103.0
2023-02-01 12:00:00,90.11,90.15,90.05,90.1,14104.0,85.6087,85.6467,85.5517,85.5992,14104.0
2023-02-01 12:05:00,90.09,90.09,90.04,90.08,18796.0,85.5897,85.5897,85.5422,85.5802,18796.0
2023-02-01 12:10:00,90.08,90.12,90.01,90.09,12844.0,85.5802,85.6182,85.5137,85.5897,12844.0
2023-02-01 12:15:00,90.09,90.1,90.02,90.04,12500.0,85.5897,85.5992,85.5232,85.5422,12500.0
2023-02-01 12:20:00,90.04,90.16,89.98,90.11,28635.0,85.5422,85.6562,85.4852,85.6087,28635.0
2023-02-01 12:25:00,90.1,90.12,90.02,90.03,17956.0,85.5992,85.6182,85.5232,85.5327,17956.0
2023-02-01 12:30:00,90.02,90.07,89.99,90.05,14670.0,85.5232,85.5707,85.4947,85.5517,14670.0
2023-02-01 12:35:00,90.04,90.12,90.0,90.12,137243.0,85.5422,85.6182,85.5042,85.6182,137243.0
2023-02-01 12:40:00,90.12,90.23,90.1,90.18,35426.0,85.6182,85.7227,85.5992,85.6752,35426.0
2023-02-01 12:45:00,90.16,90.35,90.13,90.28,153852.0,85.6562,85.8367,85.6277,85.7702,153852.0
2023-02-01 12:50:00,90.28,90.54,90.25,90.49,63886.0,85.7702,86.0172,85.7417,85.9697,63886.0
2023-02-01 12:55:00,90.5,90.72,90.49,90.68,52091.0,85.9792,86.1882,85.9697,86.1502,52091.0
2023-02-01 13:00:00,90.7,90.86,90.69,90.82,38562.0,86.1692,86.3212,86.1597,86.2832,38562.0
2023-02-01 13:05:00,90.85,90.95,90.84,90.92,23961.0,86.3117,86.4067,86.3022,86.3782,23961.0
2023-02-01 13:10:00,90.91,91.08,90.87,91.03,29523.0,86.3687,86.5302,86.3307,86.4827,29523.0
2023-02-01 13:15:00,91.02,91.14,91.0,91.09,39298.0,86.4732,86.5872,86.4542,86.5397,39298.0
2023-02-01 13:20:00,91.09,91.18,91.07,91.14,32172.0,86.5397,86.6252,86.5207,86.5872,32172.0
2023-02-01 13:25:00,91.15,91.21,91.03,91.05,20958.0,86.5967,86.6537,86.4827,86.5017,20958.0
2023-02-01 13:30:00,91.06,91.31,91.06,91.31,20344.0,86.5112,86.7487,86.5112,86.7487,20344.0
2023-02-01 13:35:00,91.31,91.32,91.11,91.13,18262.0,86.7487,86.7582,86.5587,86.5777,18262.0
2023-02-01 13:40:00,91.13,91.15,90.96,90.98,10254.0,86.5777,86.5967,86.4162,86.4352,10254.0
2023-02-01 13:45:00,90.98,90.98,90.88,90.9,11542.0,86.4352,86.4352,86.3402,86.3592,11542.0
2023-02-01 13:50:00,90.91,90.98,90.87,90.97,13227.0,86.3687,86.4352,86.3307,86.4257,13227.0
2023-02-01 13:55:00,90.97,91.12,90.97,91.04,13822.0,86.4257,86.5682,86.4257,86.4922,13822.0
2023-02-01 14:00:00,90.94,90.94,90.47,90.62,33434.0,86.3972,86.3972,85.9507,86.0932,33434.0
2023-02-01 14:05:00,90.62,90.92,90.6,90.8,28428.0,86.0932,86.3782,86.0742,86.2642,28428.0
2023-02-01 14:10:00,90.78,90.86,90.63,90.63,21341.0,86.2452,86.3212,86.1027,86.1027,21341.0
2023-02-01 14:15:00,90.63,90.69,90.48,90.55,16351.0,86.1027,86.1597,85.9602,86.0267,16351.0
2023-02-01 14:20:00,90.55,90.57,90.46,90.5,29065.0,86.0267,86.0457,85.9412,85.9792,29065.0
2023-02-01 14:25:00,90.48,90.54,90.45,90.45,18404.0,85.9602,86.0172,85.9317,85.9317,18404.0
2023-02-01 14:30:00,90.48,90.56,90.16,90.38,37547.0,85.9602,86.0362,85.6562,85.8652,37547.0
2023-02-01 14:35:00,90.38,91.17,90.36,91.12,35045.0,85.8652,86.6157,85.8462,86.5682,35045.0
2023-02-01 14:40:00,91.15,91.42,91.03,91.4,35467.0,86.5967,86.8532,86.4827,86.8342,35467.0
2023-02-01 14:45:00,91.42,91.71,91.3,91.41,33523.0,86.8532,87.1288,86.7392,86.8437,33523.0
2023-02-01 14:50:00,91.45,91.57,91.39,91.43,43683.0,86.8817,86.9958,86.8247,86.8627,43683.0
2023-02-01 14:55:00,91.45,91.51,91.26,91.4,29931.0,86.8817,86.9387,86.7012,86.8342,29931.0
2023-02-01 15:00:00,91.39,91.62,91.36,91.58,22577.0,86.8247,87.0433,86.7962,87.0053,22577.0
2023-02-01 15:05:00,91.61,91.88,91.6,91.86,46345.0,87.0338,87.2903,87.0243,87.2713,46345.0
2023-02-01 15:10:00,91.86,91.9,91.7,91.75,32469.0,87.2713,87.3093,87.1193,87.1668,32469.0
2023-02-01 15:15:00,91.77,91.91,91.63,91.9,23732.0,87.1858,87.3188,87.0528,87.3093,23732.0
2023-02-01 15:20:00,91.91,91.95,91.74,91.78,32965.0,87.3188,87.3568,87.1573,87.1953,32965.0
2023-02-01 15:25:00,91.77,91.84,91.73,91.83,63201.0,87.1858,87.2523,87.1478,87.2428,63201.0
2023-02-01 15:30:00,91.82,92.04,91.82,92.02,33506.0,87.2333,87.4423,87.2333,87.4233,33506.0
2023-02-01 15:35:00,92.02,92.2,92.01,92.19,52723.0,87.4233,87.5943,87.4138,87.5848,52723.0
2023-02-01 15:40:00,92.21,92.29,92.08,92.1,54617.0,87.6038,87.6798,87.4803,87.4993,54617.0
2023-02-01 15:45:00,92.1,92.13,91.86,91.9,47142.0,87.4993,87.5278,87.2713,87.3093,47142.0
2023-02-01 15:50:00,91.9,91.9,91.4,91.46,61005.0,87.3093,87.3093,86.8342,86.8912,61005.0
2023-02-01 15:55:00,91.45,91.63,91.42,91.6,128671.0,86.8817,87.0528,86.8532,87.0243,128671.0
2023-02-02 09:30:00,91.16,91.39,90.72,91.01,284145.0,86.6062,86.8247,86.1882,86.4637,284145.0
2023-02-02 09:35:00,91.04,91.28,90.96,91.21,36660.0,86.4922,86.7202,86.4162,86.6537,36660.0
2023-02-02 09:40:00,91.17,91.29,90.78,91.04,61451.0,86.6157,86.7297,86.2452,86.4922,61451.0
2023-02-02 09:45:00,90.98,91.11,90.91,90.92,44804.0,86.4352,86.5587,86.3687,86.3782,44804.0
2023-02-02 09:50:00,90.91,91.03,90.76,90.84,46990.0,86.3687,86.4827,86.2262,86.3022,46990.0
2023-02-02 09:55:00,90.84,90.92,90.73,90.92,33705.0,86.3022,86.3782,86.1977,86.3782,33705.0
2023-02-02 10:00:00,90.95,91.15,90.85,91.06,27694.0,86.4067,86.5967,86.3117,86.5112,27694.0
2023-02-02 10:05:00,91.03,91.25,90.96,91.01,35116.0,86.4827,86.6917,86.4162,86.4637,35116.0
2023-02-02 10:10:00,90.99,90.99,90.62,90.69,31571.0,86.4447,86.4447,86.0932,86.1597,31571.0
2023-02-02 10:15:00,90.7,90.82,90.63,90.81,29155.0,86.1692,86.2832,86.1027,86.2737,29155.0
2023-02-02 10:20:00,90.8,90.81,90.55,90.77,39537.0,86.2642,86.2737,86.0267,86.2357,39537.0
2023-02-02 10:25:00,90.75,91.0,90.71,90.96,22650.0,86.2167,86.4542,86.1787,86.4162,22650.0
2023-02-02 10:30:00,91.0,91.28,91.0,91.18,28390.0,86.4542,86.7202,86.4542,86.6252,28390.0
2023-02-02 10:35:00,91.17,91.37,91.17,91.32,23505.0,86.6157,86.8057,86.6157,86.7582,23505.0
2023-02-02 10:40:00,91.35,91.42,91.16,91.17,53191.0,86.7867,86.8532,86.6062,86.6157,53191.0
2023-02-02 10:45:00,91.16,91.21,91.1,91.2,32014.0,86.6062,86.6537,86.5492,86.6442,32014.0
2023-02-02 10:50:00,91.22,91.47,91.21,91.43,28718.0,86.6632,86.9007,86.6537,86.8627,28718.0
2023-02-02 10:55:00,91.39,91.4,91.31,91.33,24705.0,86.8247,86.8342,86.7487,86.7677,24705.0
2023-02-02 11:00:00,91.33,91.57,91.27,91.55,44182.0,86.7677,86.9958,86.7107,86.9768,44182.0
2023-02-02 11:05:00,91.57,91.57,91.37,91.56,37458.0,86.9958,86.9958,86.8057,86.9863,37458.0
2023-02-02 11:10:00,91.54,91.61,91.4,91.4,31014.0,86.9673,87.0338,86.8342,86.8342,31014.0
2023-02-02 11:15:00,91.39,91.44,91.15,91.3,44691.0,86.8247,86.8722,86.5967,86.7392,44691.0
2023-02-02 11:20:00,91.28,91.52,91.25,91.5,26090.0,86.7202,86.9482,86.6917,86.9292,26090.0
2023-02-02 11:25:00,91.49,91.5,91.3,91.31,36961.0,86.9197,86.9292,86.7392,86.7487,36961.0
2023-02-02 11:30:00,91.3,91.37,91.2,91.2,42378.0,86.7392,86.8057,86.6442,86.6442,42378.0
2023-02-02 11:35:00,91.19,91.28,91.16,91.27,47142.0,86.6347,86.7202,86.6062,86.7107,47142.0
2023-02-02 11:40:00,91.25,91.35,91.25,91.29,39522.0,86.6917,86.7867,86.6917,86.7297,39522.0
2023-02-02 11:45:00,91.29,91.32,91.16,91.22,47987.0,86.7297,86.7582,86.6062,86.6632,47987.0
2023-02-02 11:50:00,91.23,91.36,91.22,91.34,24471.0,86.6727,86.7962,86.6632,86.7772,24471.0
2023-02-02 11:55:00,91.35,91.35,91.23,91.24,28320.0,86.7867,86.7867,86.6727,86.6822,28320.0
2023-02-02 12:00:00,91.25,91.4,91.19,91.38,23036.0,86.6917,86.8342,86.6347,86.8152,23036.0
2023-02-02 12:05:00,91.38,91.49,91.27,91.27,27340.0,86.8152,86.9197,86.7107,86.7107,27340.0
2023-02-02 12:10:00,91.27,91.35,91.18,91.32,122941.0,86.7107,86.7867,86.6252,86.7582,122941.0
2023-02-02 12:15:00,91.32,91.39,91.24,91.25,31565.0,86.7582,86.8247,86.6822,86.6917,31565.0
2023-02-02 12:20:00,91.25,91.27,91.18,91.25,19855.0,86.6917,86.7107,86.6252,86.6917,19855.0
2023-02-02 12:25:00,91.25,91.45,91.23,91.34,57522.0,86.6917,86.8817,86.6727,86.7772,57522.0
2023-02-02 12:30:00,91.34,91.43,91.26,91.37,80087.0,86.7772,86.8627,86.7012,86.8057,80087.0
2023-02-02 12:35:00,91.37,91.5,91.34,91.49,35330.0,86.8057,86.9292,86.7772,86.9197,35330.0
2023-02-02 12:40:00,91.48,91.49,91.32,91.35,40184.0,86.9102,86.9197,86.7582,86.7867,40184.0
2023-02-02 12:45:00,91.35,91.49,91.35,91.49,23402.0,86.7867,86.9197,86.7867,86.9197,23402.0
2023-02-02 12:50:00,91.48,91.64,91.47,91.63,22123.0,86.9102,87.0623,86.9007,87.0528,22123.0
2023-02-02 12:55:00,91.62,91.67,91.57,91.62,22974.0,87.0433,87.0908,86.9958,87.0433,22974.0
2023-02-02 13:00:00,91.62,91.65,91.55,91.63,47609.0,87.0433,87.0718,86.9768,87.0528,47609.0
2023-02-02 13:05:00,91.63,91.66,91.55,91.57,38643.0,87.0528,87.0813,86.9768,86.9958,38643.0
2023-02-02 13:10:00,91.57,91.62,91.54,91.57,18363.0,86.9958,87.0433,86.9673,86.9958,18363.0
2023-02-02 13:15:00,91.57,91.61,91.52,91.6,19785.0,86.9958,87.0338,86.9482,87.0243,19785.0
2023-02-02 13:20:00,91.59,91.61,91.56,91.6,26527.0,87.0148,87.0338,86.9863,87.0243,26527.0
2023-02-02 13:25:00,91.59,91.6,91.42,91.44,40823.0,87.0148,87.0243,86.8532,86.8722,40823.0
2023-02-02 13:30:00,91.44,91.52,91.42,91.5,20126.0,86.8722,86.9482,86.8532,86.9292,20126.0
2023-02-02 13:35:00,91.5,91.61,91.44,91.6,20834.0,86.9292,87.0338,86.8722,87.0243,20834.0
2023-02-02 13:40:00,91.62,91.67,91.49,91.5,39508.0,87.0433,87.0908,86.9197,86.9292,39508.0
2023-02-02 13:45:00,91.47,91.52,91.37,91.51,92442.0,86.9007,86.9482,86.8057,86.9387,92442.0
2023-02-02 13:50:00,91.5,91.63,91.44,91.63,20272.0,86.9292,87.0528,86.8722,87.0528,20272.0
2023-02-02 13:55:00,91.63,91.64,91.51,91.52,20125.0,87.0528,87.0623,86.9387,86.9482,20125.0
2023-02-02 14:00:00,91.51,91.58,91.47,91.48,42214.0,86.9387,87.0053,86.9007,86.9102,42214.0
2023-02-02 14:05:00,91.48,91.53,91.38,91.38,28897.0,86.9102,86.9578,86.8152,86.8152,28897.0
2023-02-02 14:10:00,91.37,91.38,91.17,91.18,38660.0,86.8057,86.8152,86.6157,86.6252,38660.0
2023-02-02 14:15:00,91.18,91.27,91.14,91.27,17486.0,86.6252,86.7107,86.5872,86.7107,17486.0
2023-02-02 14:20:00,91.27,91.28,91.09,91.09,26846.0,86.7107,86.7202,86.5397,86.5397,26846.0
2023-02-02 14:25:00,91.1,91.2,91.1,91.2,18968.0,86.5492,86.6442,86.5492,86.6442,18968.0
2023-02-02 14:30:00,91.2,91.29,91.12,91.18,30309.0,86.6442,86.7297,86.5682,86.6252,30309.0
2023-02-02 14:35:00,91.2,91.28,91.11,91.23,24074.0,86.6442,86.7202,86.5587,86.6727,24074.0
2023-02-02 14:40:00,91.23,91.28,91.15,91.23,25750.0,86.6727,86.7202,86.5967,86.6727,25750.0
2023-02-02 14:45:00,91.24,91.42,91.19,91.41,23255.0,86.6822,86.8532,86.6347,86.8437,23255.0
2023-02-02 14:50:00,91.43,91.45,91.28,91.39,24646.0,86.8627,86.8817,86.7202,86.8247,24646.0
2023-02-02 14:55:00,91.4,91.4,91.26,91.32,30881.0,86.8342,86.8342,86.7012,86.7582,30881.0
2023-02-02 15:00:00,91.31,91.4,91.22,91.28,28583.0,86.7487,86.8342,86.6632,86.7202,28583.0
2023-02-02 15:05:00,91.29,91.49,91.25,91.33,25305.0,86.7297,86.9197,86.6917,86.7677,25305.0
2023-02-02 15:10:00,91.33,91.35,91.2,91.23,27424.0,86.7677,86.7867,86.6442,86.6727,27424.0
2023-02-02 15:15:00,91.26,91.35,91.18,91.33,30774.0,86.7012,86.7867,86.6252,86.7677,30774.0
2023-02-02 15:20:00,91.32,91.46,91.31,91.35,36634.0,86.7582,86.8912,86.7487,86.7867,36634.0
2023-02-02 15:25:00,91.36,91.45,91.31,91.45,30913.0,86.7962,86.8817,86.7487,86.8817,30913.0
2023-02-02 15:30:00,91.45,91.54,91.45,91.51,38257.0,86.8817,86.9673,86.8817,86.9387,38257.0
2023-02-02 15:35:00,91.52,91.62,91.46,91.49,46284.0,86.9482,87.0433,86.8912,86.9197,46284.0
2023-02-02 15:40:00,91.5,91.52,91.33,91.41,68503.0,86.9292,86.9482,86.7677,86.8437,68503.0
2023-02-02 15:45:00,91.4,91.54,91.35,91.53,64139.0,86.8342,86.9673,86.7867,86.9578,64139.0
2023-02-02 15:50:00,91.53,91.59,91.47,91.55,114525.0,86.9578,87.0148,86.9007,86.9768,114525.0
2023-02-02 15:55:00,91.56,91.62,91.45,91.49,233197.0,86.9863,87.0433,86.8817,86.9197,233197.0
2023-02-03 09:30:00,90.99,91.35,90.57,91.31,43663.0,86.4447,86.7867,86.0457,86.7487,43663.0
2023-02-03 09:35:00,91.29,91.51,91.2,91.3,24444.0,86.7297,86.9387,86.6442,86.7392,24444.0
2023-02-03 09:40:00,91.26,91.38,91.18,91.26,24749.0,86.7012,86.8152,86.6252,86.7012,24749.0
2023-02-03 09:45:00,91.23,91.34,91.01,91.1,41632.0,86.6727,86.7772,86.4637,86.5492,41632.0
2023-02-03 09:50:00,91.07,91.2,90.94,91.13,22935.0,86.5207,86.6442,86.3972,86.5777,22935.0
2023-02-03 09:55:00,91.13,91.24,91.0,91.17,22645.0,86.5777,86.6822,86.4542,86.6157,22645.0
2023-02-03 10:00:00,91.17,91.36,90.98,91.23,22165.0,86.6157,86.7962,86.4352,86.6727,22165.0
2023-02-03 10:05:00,91.22,91.28,91.04,91.27,22418.0,86.6632,86.7202,86.4922,86.7107,22418.0
2023-02-03 10:10:00,91.28,91.57,91.21,91.43,14649.0,86.7202,86.9958,86.6537,86.8627,14649.0
2023-02-03 10:15:00,91.41,91.61,91.39,91.51,20034.0,86.8437,87.0338,86.8247,86.9387,20034.0
2023-02-03 10:20:00,91.52,91.7,91.5,91.64,19383.0,86.9482,87.1193,86.9292,87.0623,19383.0
2023-02-03 10:25:00,91.64,91.73,91.54,91.54,31380.0,87.0623,87.1478,86.9673,86.9673,31380.0
2023-02-03 10:30:00,91.55,91.72,91.49,91.68,119405.0,86.9768,87.1383,86.9197,87.1003,119405.0
2023-02-03 10:35:00,91.68,91.71,91.57,91.65,162613.0,87.1003,87.1288,86.9958,87.0718,162613.0
2023-02-03 10:40:00,91.65,91.84,91.62,91.81,69278.0,87.0718,87.2523,87.0433,87.2238,69278.0
2023-02-03 10:45:00,91.81,91.85,91.66,91.74,35414.0,87.2238,87.2618,87.0813,87.1573,35414.0
2023-02-03 10:50:00,91.72,91.73,91.62,91.63,27633.0,87.1383,87.1478,87.0433,87.0528,27633.0
2023-02-03 10:55:00,91.61,91.7,91.6,91.67,31963.0,87.0338,87.1193,87.0243,87.0908,31963.0
2023-02-03 11:00:00,91.68,91.73,91.65,91.65,33574.0,87.1003,87.1478,87.0718,87.0718,33574.0
2023-02-03 11:05:00,91.65,91.68,91.58,91.65,13461.0,87.0718,87.1003,87.0053,87.0718,13461.0
2023-02-03 11:10:00,91.66,91.7,91.61,91.7,15970.0,87.0813,87.1193,87.0338,87.1193,15970.0
2023-02-03 11:15:00,91.69,91.7,91.55,91.6,24650.0,87.1098,87.1193,86.9768,87.0243,24650.0
2023-02-03 11:20:00,91.61,91.67,91.54,91.65,23314.0,87.0338,87.0908,86.9673,87.0718,23314.0
2023-02-03 11:25:00,91.63,91.68,91.6,91.64,23322.0,87.0528,87.1003,87.0243,87.0623,23322.0
2023-02-03 11:30:00,91.65,91.66,91.57,91.61,36537.0,87.0718,87.0813,86.9958,87.0338,36537.0
2023-02-03 11:35:00,91.59,91.66,91.42,91.45,60231.0,87.0148,87.0813,86.8532,86.8817,60231.0
2023-02-03 11:40:00,91.44,91.62,91.38,91.6,28501.0,86.8722,87.0433,86.8152,87.0243,28501.0
2023-02-03 11:45:00,91.59,91.6,91.46,91.46,15981.0,87.0148,87.0243,86.8912,86.8912,15981.0
2023-02-03 11:50:00,91.46,91.6,91.46,91.59,17863.0,86.8912,87.0243,86.8912,87.0148,17863.0
2023-02-03 11:55:00,91.59,91.65,91.5,91.55,16962.0,87.0148,87.0718,86.9292,86.9768,16962.0
2023-02-03 12:00:00,91.55,91.59,91.53,91.56,9534.0,86.9768,87.0148,86.9578,86.9863,9534.0
2023-02-03 12:05:00,91.57,91.69,91.55,91.66,24234.0,86.9958,87.1098,86.9768,87.0813,24234.0
2023-02-03 12:10:00,91.65,91.73,91.63,91.7,17812.0,87.0718,87.1478,87.0528,87.1193,17812.0
2023-02-03 12:15:00,91.69,91.73,91.67,91.7,14205.0,87.1098,87.1478,87.0908,87.1193,14205.0
2023-02-03 12:20:00,91.69,91.78,91.64,91.67,30824.0,87.1098,87.1953,87.0623,87.0908,30824.0
2023-02-03 12:25:00,91.67,91.75,91.67,91.68,17680.0,87.0908,87.1668,87.0908,87.1003,17680.0
2023-02-03 12:30:00,91.67,91.73,91.66,91.7,20217.0,87.0908,87.1478,87.0813,87.1193,20217.0
2023-02-03 12:35:00,91.69,91.73,91.67,91.68,32084.0,87.1098,87.1478,87.0908,87.1003,32084.0
2023-02-03 12:40:00,91.68,91.73,91.67,91.67,19444.0,87.1003,87.1478,87.0908,87.0908,19444.0
2023-02-03 12:45:00,91.68,91.71,91.63,91.64,10276.0,87.1003,87.1288,87.0528,87.0623,10276.0
2023-02-03 12:50:00,91.64,91.68,91.59,91.64,9633.0,87.0623,87.1003,87.0148,87.0623,9633.0
2023-02-03 12:55:00,91.63,91.66,91.38,91.46,20742.0,87.0528,87.0813,86.8152,86.8912,20742.0
2023-02-03 13:00:00,91.45,91.45,91.25,91.34,22046.0,86.8817,86.8817,86.6917,86.7772,22046.0
2023-02-03 13:05:00,91.32,91.37,91.16,91.17,14963.0,86.7582,86.8057,86.6062,86.6157,14963.0
2023-02-03 13:10:00,91.15,91.15,91.06,91.14,31896.0,86.5967,86.5967,86.5112,86.5872,31896.0
2023-02-03 13:15:00,91.12,91.12,90.97,91.05,23188.0,86.5682,86.5682,86.4257,86.5017,23188.0
2023-02-03 13:20:00,91.05,91.08,90.93,90.99,39566.0,86.5017,86.5302,86.3877,86.4447,39566.0
2023-02-03 13:25:00,90.99,91.04,90.98,90.99,12045.0,86.4447,86.4922,86.4352,86.4447,12045.0
2023-02-03 13:30:00,90.98,90.98,90.87,90.94,12956.0,86.4352,86.4352,86.3307,86.3972,12956.0
2023-02-03 13:35:00,90.92,90.99,90.89,90.99,16093.0,86.3782,86.4447,86.3497,86.4447,16093.0
2023-02-03 13:40:00,90.99,91.07,90.9,90.93,19194.0,86.4447,86.5207,86.3592,86.3877,19194.0
2023-02-03 13:45:00,90.93,90.94,90.82,90.91,17907.0,86.3877,86.3972,86.2832,86.3687,17907.0
2023-02-03 13:50:00,90.91,91.18,90.91,91.17,8868.0,86.3687,86.6252,86.3687,86.6157,8868.0
2023-02-03 13:55:00,91.16,91.16,91.05,91.1,19478.0,86.6062,86.6062,86.5017,86.5492,19478.0
2023-02-03 14:00:00,91.1,91.14,91.05,91.13,14610.0,86.5492,86.5872,86.5017,86.5777,14610.0
2023-02-03 14:05:00,91.14,91.21,91.0,91.02,25824.0,86.5872,86.6537,86.4542,86.4732,25824.0
2023-02-03 14:10:00,91.03,91.09,90.93,91.09,17233.0,86.4827,86.5397,86.3877,86.5397,17233.0
2023-02-03 14:15:00,91.1,91.11,90.99,91.01,10558.0,86.5492,86.5587,86.4447,86.4637,10558.0
2023-02-03 14:20:00,91.03,91.07,90.98,91.03,19063.0,86.4827,86.5207,86.4352,86.4827,19063.0
2023-02-03 14:25:00,91.03,91.13,91.02,91.13,19950.0,86.4827,86.5777,86.4732,86.5777,19950.0
2023-02-03 14:30:00,91.13,91.23,91.01,91.21,17008.0,86.5777,86.6727,86.4637,86.6537,17008.0
2023-02-03 14:35:00,91.22,91.38,91.22,91.34,12967.0,86.6632,86.8152,86.6632,86.7772,12967.0
2023-02-03 14:40:00,91.35,91.37,91.2,91.23,19507.0,86.7867,86.8057,86.6442,86.6727,19507.0
2023-02-03 14:45:00,91.21,91.22,91.14,91.2,14261.0,86.6537,86.6632,86.5872,86.6442,14261.0
2023-02-03 14:50:00,91.21,91.3,91.14,91.28,12077.0,86.6537,86.7392,86.5872,86.7202,12077.0
2023-02-03 14:55:00,91.28,91.3,91.12,91.17,16374.0,86.7202,86.7392,86.5682,86.6157,16374.0
2023-02-03 15:00:00,91.15,91.15,91.05,91.12,15161.0,86.5967,86.5967,86.5017,86.5682,15161.0
2023-02-03 15:05:00,91.12,91.19,91.08,91.17,35064.0,86.5682,86.6347,86.5302,86.6157,35064.0
2023-02-03 15:10:00,91.18,91.27,91.15,91.21,36644.0,86.6252,86.7107,86.5967,86.6537,36644.0
2023-02-03 15:15:00,91.22,91.44,91.21,91.39,13642.0,86.6632,86.8722,86.6537,86.8247,13642.0
2023-02-03 15:20:00,91.4,91.45,91.37,91.4,18496.0,86.8342,86.8817,86.8057,86.8342,18496.0
2023-02-03 15:25:00,91.41,91.48,91.37,91.38,34017.0,86.8437,86.9102,86.8057,86.8152,34017.0
2023-02-03 15:30:00,91.38,91.46,91.38,91.42,33904.0,86.8152,86.8912,86.8152,86.8532,33904.0
2023-02-03 15:35:00,91.42,91.43,91.18,91.25,24136.0,86.8532,86.8627,86.6252,86.6917,24136.0
2023-02-03 15:40:00,91.25,91.42,91.24,91.31,54929.0,86.6917,86.8532,86.6822,86.7487,54929.0
2023-02-03 15:45:00,91.31,91.36,91.22,91.24,36383.0,86.7487,86.7962,86.6632,86.6822,36383.0
2023-02-03 15:50:00,91.23,91.37,91.21,91.37,59277.0,86.6727,86.8057,86.6537,86.8057,59277.0
2023-02-03 15:55:00,91.37,91.44,91.3,91.43,178742.0,86.8057,86.8722,86.7392,86.8627,178742.0
2023-02-06 09:30:00,90.84,91.0,90.39,90.68,38430.0,86.3022,86.4542,85.8747,86.1502,38430.0
2023-02-06 09:35:00,90.69,90.88,90.64,90.76,14468.0,86.1597,86.3402,86.1122,86.2262,14468.0
2023-02-06 09:40:00,90.74,90.74,90.46,90.5,12413.0,86.2072,86.2072,85.9412,85.9792,12413.0
2023-02-06 09:45:00,90.45,90.56,90.31,90.56,14548.0,85.9317,86.0362,85.7987,86.0362,14548.0
2023-02-06 09:50:00,90.54,90.72,90.38,90.45,15198.0,86.0172,86.1882,85.8652,85.9317,15198.0
2023-02-06 09:55:00,90.48,90.49,90.3,90.35,30691.0,85.9602,85.9697,85.7892,85.8367,30691.0
2023-02-06 10:00:00,90.29,90.3,90.12,90.15,19591.0,85.7797,85.7892,85.6182,85.6467,19591.0
2023-02-06 10:05:00,90.17,90.29,90.08,90.17,20643.0,85.6657,85.7797,85.5802,85.6657,20643.0
2023-02-06 10:10:00,90.16,90.17,90.01,90.01,20814.0,85.6562,85.6657,85.5137,85.5137,20814.0
2023-02-06 10:15:00,90.03,90.03,89.92,89.99,20739.0,85.5327,85.5327,85.4282,85.4947,20739.0
2023-02-06 10:20:00,90.02,90.09,89.95,90.02,17828.0,85.5232,85.5897,85.4567,85.5232,17828.0
2023-02-06 10:25:00,90.0,90.0,89.91,89.92,16016.0,85.5042,85.5042,85.4187,85.4282,16016.0
2023-02-06 10:30:00,89.9,89.94,89.79,89.85,19756.0,85.4092,85.4472,85.3047,85.3617,19756.0
2023-02-06 10:35:00,89.86,89.98,89.86,89.93,11832.0,85.3712,85.4852,85.3712,85.4377,11832.0
2023-02-06 10:40:00,89.93,90.03,89.86,89.99,15114.0,85.4377,85.5327,85.3712,85.4947,15114.0
2023-02-06 10:45:00,89.98,90.09,89.93,90.09,19562.0,85.4852,85.5897,85.4377,85.5897,19562.0
2023-02-06 10:50:00,90.1,90.26,90.06,90.18,12832.0,85.5992,85.7512,85.5612,85.6752,12832.0
2023-02-06 10:55:00,90.2,90.25,90.13,90.22,13692.0,85.6942,85.7417,85.6277,85.7132,13692.0
2023-02-06 11:00:00,90.22,90.27,90.18,90.2,17374.0,85.7132,85.7607,85.6752,85.6942,17374.0
2023-02-06 11:05:00,90.2,90.38,90.12,90.13,15905.0,85.6942,85.8652,85.6182,85.6277,15905.0
2023-02-06 11:10:00,90.15,90.17,90.08,90.12,13764.0,85.6467,85.6657,85.5802,85.6182,13764.0
2023-02-06 11:15:00,90.12,90.22,90.09,90.21,17791.0,85.6182,85.7132,85.5897,85.7037,17791.0
2023-02-06 11:20:00,90.19,90.24,90.16,90.17,15019.0,85.6847,85.7322,85.6562,85.6657,15019.0
2023-02-06 11:25:00,90.17,90.24,90.15,90.19,12505.0,85.6657,85.7322,85.6467,85.6847,12505.0
2023-02-06 11:30:00,90.2,90.25,90.18,90.23,15021.0,85.6942,85.7417,85.6752,85.7227,15021.0
2023-02-06 11:35:00,90.22,90.25,90.13,90.14,12430.0,85.7132,85.7417,85.6277,85.6372,12430.0
2023-02-06 11:40:00,90.14,90.18,90.11,90.15,11630.0,85.6372,85.6752,85.6087,85.6467,11630.0
2023-02-06 11:45:00,90.15,90.16,90.03,90.12,13033.0,85.6467,85.6562,85.5327,85.6182,13033.0
2023-02-06 11:50:00,90.13,90.19,90.06,90.11,34140.0,85.6277,85.6847,85.5612,85.6087,34140.0
2023-02-06 11:55:00,90.11,90.16,90.01,90.06,13137.0,85.6087,85.6562,85.5137,85.5612,13137.0
2023-02-06 12:00:00,90.06,90.09,89.95,90.05,18890.0,85.5612,85.5897,85.4567,85.5517,18890.0
2023-02-06 12:05:00,90.05,90.14,90.05,90.14,8138.0,85.5517,85.6372,85.5517,85.6372,8138.0
2023-02-06 12:10:00,90.13,90.18,90.11,90.14,13355.0,85.6277,85.6752,85.6087,85.6372,13355.0
2023-02-06 12:15:00,90.12,90.16,89.97,89.98,20268.0,85.6182,85.6562,85.4757,85.4852,20268.0
2023-02-06 12:20:00,89.98,90.04,89.98,90.0,15097.0,85.4852,85.5422,85.4852,85.5042,15097.0
2023-02-06 12:25:00,90.03,90.08,89.96,89.98,23073.0,85.5327,85.5802,85.4662,85.4852,23073.0
2023-02-06 12:30:00,89.98,90.16,89.98,90.12,13517.0,85.4852,85.6562,85.4852,85.6182,13517.0
2023-02-06 12:35:00,90.11,90.18,90.09,90.16,14842.0,85.6087,85.6752,85.5897,85.6562,14842.0
2023-02-06 12:40:00,90.15,90.18,90.06,90.07,28332.0,85.6467,85.6752,85.5612,85.5707,28332.0
2023-02-06 12:45:00,90.08,90.19,90.06,90.13,22943.0,85.5802,85.6847,85.5612,85.6277,22943.0
2023-02-06 12:50:00,90.13,90.17,90.03,90.11,22139.0,85.6277,85.6657,85.5327,85.6087,22139.0
2023-02-06 12:55:00,90.1,90.11,90.02,90.04,19907.0,85.5992,85.6087,85.5232,85.5422,19907.0
2023-02-06 13:00:00,90.04,90.08,89.97,90.03,25506.0,85.5422,85.5802,85.4757,85.5327,25506.0
2023-02-06 13:05:00,90.03,90.13,90.03,90.13,20501.0,85.5327,85.6277,85.5327,85.6277,20501.0
2023-02-06 13:10:00,90.16,90.22,90.02,90.22,15979.0,85.6562,85.7132,85.5232,85.7132,15979.0
2023-02-06 13:15:00,90.22,90.27,90.18,90.25,10578.0,85.7132,85.7607,85.6752,85.7417,10578.0
2023-02-06 13:20:00,90.25,90.26,90.16,90.25,21205.0,85.7417,85.7512,85.6562,85.7417,21205.0
2023-02-06 13:25:00,90.24,90.26,90.15,90.18,10338.0,85.7322,85.7512,85.6467,85.6752,10338.0
2023-02-06 13:30:00,90.15,90.41,90.15,90.4,129425.0,85.6467,85.8937,85.6467,85.8842,129425.0
2023-02-06 13:35:00,90.43,90.46,90.39,90.41,8791.0,85.9127,85.9412,85.8747,85.8937,8791.0
2023-02-06 13:40:00,90.4,90.41,90.25,90.29,9843.0,85.8842,85.8937,85.7417,85.7797,9843.0
2023-02-06 13:45:00,90.27,90.31,90.24,90.25,12377.0,85.7607,85.7987,85.7322,85.7417,12377.0
2023-02-06 13:50:00,90.26,90.33,90.26,90.31,14917.0,85.7512,85.8177,85.7512,85.7987,14917.0
2023-02-06 13:55:00,90.3,90.36,90.29,90.32,21935.0,85.7892,85.8462,85.7797,85.8082,21935.0
2023-02-06 14:00:00,90.31,90.34,90.28,90.31,23244.0,85.7987,85.8272,85.7702,85.7987,23244.0
2023-02-06 14:05:00,90.31,90.38,90.29,90.31,16490.0,85.7987,85.8652,85.7797,85.7987,16490.0
2023-02-06 14:10:00,90.32,90.45,90.31,90.43,20024.0,85.8082,85.9317,85.7987,85.9127,20024.0
2023-02-06 14:15:00,90.44,90.47,90.32,90.32,32393.0,85.9222,85.9507,85.8082,85.8082,32393.0
2023-02-06 14:20:00,90.31,90.4,90.28,90.3,33083.0,85.7987,85.8842,85.7702,85.7892,33083.0
2023-02-06 14:25:00,90.3,90.36,90.29,90.35,17935.0,85.7892,85.8462,85.7797,85.8367,17935.0
2023-02-06 14:30:00,90.36,90.36,90.29,90.29,29970.0,85.8462,85.8462,85.7797,85.7797,29970.0
2023-02-06 14:35:00,90.29,90.3,90.17,90.24,36910.0,85.7797,85.7892,85.6657,85.7322,36910.0
2023-02-06 14:40:00,90.24,90.26,90.17,90.23,26718.0,85.7322,85.7512,85.6657,85.7227,26718.0
2023-02-06 14:45:00,90.23,90.31,90.23,90.3,25812.0,85.7227,85.7987,85.7227,85.7892,25812.0
2023-02-06 14:50:00,90.3,90.36,90.25,90.35,29078.0,85.7892,85.8462,85.7417,85.8367,29078.0
2023-02-06 14:55:00,90.35,90.43,90.33,90.43,21033.0,85.8367,85.9127,85.8177,85.9127,21033.0
2023-02-06 15:00:00,90.43,90.45,90.34,90.41,31632.0,85.9127,85.9317,85.8272,85.8937,31632.0
2023-02-06 15:05:00,90.4,90.45,90.29,90.45,27496.0,85.8842,85.9317,85.7797,85.9317,27496.0
2023-02-06 15:10:00,90.44,90.44,90.33,90.37,23876.0,85.9222,85.9222,85.8177,85.8557,23876.0
2023-02-06 15:15:00,90.37,90.44,90.34,90.34,31878.0,85.8557,85.9222,85.8272,85.8272,31878.0
2023-02-06 15:20:00,90.34,90.41,90.33,90.36,19820.0,85.8272,85.8937,85.8177,85.8462,19820.0
2023-02-06 15:25:00,90.36,90.38,90.27,90.28,27063.0,85.8462,85.8652,85.7607,85.7702,27063.0
2023-02-06 15:30:00,90.27,90.39,90.19,90.37,25192.0,85.7607,85.8747,85.6847,85.8557,25192.0
2023-02-06 15:35:00,90.37,90.52,90.36,90.45,35979.0,85.8557,85.9982,85.8462,85.9317,35979.0
2023-02-06 15:40:00,90.46,90.5,90.41,90.49,42824.0,85.9412,85.9792,85.8937,85.9697,42824.0
2023-02-06 15:45:00,90.48,90.52,90.38,90.44,38473.0,85.9602,85.9982,85.8652,85.9222,38473.0
2023-02-06 15:50:00,90.43,90.57,90.4,90.52,55074.0,85.9127,86.0457,85.8842,85.9982,55074.0
2023-02-06 15:55:00,90.5,90.5,90.32,90.43,217347.0,85.9792,85.9792,85.8082,85.9127,217347.0
2023-02-07 09:30:00,90.14,90.51,90.14,90.4,34046.0,85.6372,85.9887,85.6372,85.8842,34046.0
2023-02-07 09:35:00,90.4,90.41,90.25,90.28,6660.0,85.8842,85.8937,85.7417,85.7702,6660.0
2023-02-07 09:40:00,90.3,90.32,90.19,90.25,10150.0,85.7892,85.8082,85.6847,85.7417,10150.0
2023-02-07 09:45:00,90.22,90.29,90.05,90.25,12043.0,85.7132,85.7797,85.5517,85.7417,12043.0
2023-02-07 09:50:00,90.27,90.46,90.22,90.38,15548.0,85.7607,85.9412,85.7132,85.8652,15548.0
2023-02-07 09:55:00,90.37,90.52,90.34,90.51,14766.0,85.8557,85.9982,85.8272,85.9887,14766.0
2023-02-07 10:00:00,90.5,90.57,90.44,90.45,9699.0,85.9792,86.0457,85.9222,85.9317,9699.0
2023-02-07 10:05:00,90.44,90.57,90.4,90.43,13500.0,85.9222,86.0457,85.8842,85.9127,13500.0
2023-02-07 10:10:00,90.41,90.42,90.24,90.28,11242.0,85.8937,85.9032,85.7322,85.7702,11242.0
2023-02-07 10:15:00,90.28,90.28,90.11,90.2,13425.0,85.7702,85.7702,85.6087,85.6942,13425.0
2023-02-07 10:20:00,90.19,90.23,90.14,90.19,14798.0,85.6847,85.7227,85.6372,85.6847,14798.0
2023-02-07 10:25:00,90.19,90.24,90.06,90.12,15929.0,85.6847,85.7322,85.5612,85.6182,15929.0
2023-02-07 10:30:00,90.1,90.15,89.94,89.95,17500.0,85.5992,85.6467,85.4472,85.4567,17500.0
2023-02-07 10:35:00,89.94,89.96,89.83,89.84,19112.0,85.4472,85.4662,85.3427,85.3522,19112.0
2023-02-07 10:40:00,89.81,89.93,89.79,89.92,14342.0,85.3237,85.4377,85.3047,85.4282,14342.0
2023-02-07 10:45:00,89.93,89.97,89.83,89.97,13856.0,85.4377,85.4757,85.3427,85.4757,13856.0
2023-02-07 10:50:00,90.0,90.07,89.93,89.94,11911.0,85.5042,85.5707,85.4377,85.4472,11911.0
2023-02-07 10:55:00,89.94,89.94,89.81,89.84,9267.0,85.4472,85.4472,85.3237,85.3522,9267.0
2023-02-07 11:00:00,89.83,89.89,89.82,89.89,11991.0,85.3427,85.3997,85.3332,85.3997,11991.0
2023-02-07 11:05:00,89.9,90.09,89.9,90.04,12082.0,85.4092,85.5897,85.4092,85.5422,12082.0
2023-02-07 11:10:00,90.03,90.08,89.98,90.06,23073.0,85.5327,85.5802,85.4852,85.5612,23073.0
2023-02-07 11:15:00,90.08,90.14,90.0,90.12,10028.0,85.5802,85.6372,85.5042,85.6182,10028.0
2023-02-07 11:20:00,90.11,90.22,90.09,90.19,11939.0,85.6087,85.7132,85.5897,85.6847,11939.0
2023-02-07 11:25:00,90.19,90.28,90.18,90.26,11125.0,85.6847,85.7702,85.6752,85.7512,11125.0
2023-02-07 11:30:00,90.28,90.41,90.27,90.4,13012.0,85.7702,85.8937,85.7607,85.8842,13012.0
2023-02-07 11:35:00,90.4,90.42,90.35,90.38,16757.0,85.8842,85.9032,85.8367,85.8652,16757.0
2023-02-07 11:40:00,90.37,90.45,90.37,90.43,11129.0,85.8557,85.9317,85.8557,85.9127,11129.0
2023-02-07 11:45:00,90.4,90.42,90.26,90.26,13360.0,85.8842,85.9032,85.7512,85.7512,13360.0
2023-02-07 11:50:00,90.27,90.31,90.23,90.25,11765.0,85.7607,85.7987,85.7227,85.7417,11765.0
2023-02-07 11:55:00,90.25,90.31,90.2,90.29,13345.0,85.7417,85.7987,85.6942,85.7797,13345.0
2023-02-07 12:00:00,90.29,90.34,90.24,90.34,14715.0,85.7797,85.8272,85.7322,85.8272,14715.0
2023-02-07 12:05:00,90.34,90.36,90.3,90.33,9557.0,85.8272,85.8462,85.7892,85.8177,9557.0
2023-02-07 12:10:00,90.34,90.36,90.26,90.28,7443.0,85.8272,85.8462,85.7512,85.7702,7443.0
2023-02-07 12:15:00,90.28,90.31,90.22,90.29,8302.0,85.7702,85.7987,85.7132,85.7797,8302.0
2023-02-07 12:20:00,90.27,90.27,90.15,90.18,11471.0,85.7607,85.7607,85.6467,85.6752,11471.0
2023-02-07 12:25:00,90.18,90.21,90.11,90.12,13014.0,85.6752,85.7037,85.6087,85.6182,13014.0
2023-02-07 12:30:00,90.12,90.17,90.05,90.09,12344.0,85.6182,85.6657,85.5517,85.5897,12344.0
2023-02-07 12:35:00,90.1,90.15,90.08,90.12,8800.0,85.5992,85.6467,85.5802,85.6182,8800.0
2023-02-07 12:40:00,90.13,90.35,90.07,90.23,31885.0,85.6277,85.8367,85.5707,85.7227,31885.0
2023-02-07 12:45:00,90.24,90.5,90.21,90.5,26629.0,85.7322,85.9792,85.7037,85.9792,26629.0
2023-02-07 12:50:00,90.51,90.77,90.4,90.69,41730.0,85.9887,86.2357,85.8842,86.1597,41730.0
2023-02-07 12:55:00,90.68,90.85,90.64,90.81,29280.0,86.1502,86.3117,86.1122,86.2737,29280.0
2023-02-07 13:00:00,90.87,91.03,90.83,90.91,18572.0,86.3307,86.4827,86.2927,86.3687,18572.0
2023-02-07 13:05:00,90.91,91.01,90.88,90.95,20206.0,86.3687,86.4637,86.3402,86.4067,20206.0
2023-02-07 13:10:00,90.94,90.96,90.69,90.73,19146.0,86.3972,86.4162,86.1597,86.1977,19146.0
2023-02-07 13:15:00,90.7,90.74,90.44,90.55,24292.0,86.1692,86.2072,85.9222,86.0267,24292.0
2023-02-07 13:20:00,90.51,90.52,90.28,90.32,12749.0,85.9887,85.9982,85.7702,85.8082,12749.0
2023-02-07 13:25:00,90.34,90.42,89.99,89.99,18863.0,85.8272,85.9032,85.4947,85.4947,18863.0
2023-02-07 13:30:00,89.98,89.98,89.56,89.58,48944.0,85.4852,85.4852,85.0862,85.1052,48944.0
2023-02-07 13:35:00,89.57,89.79,89.57,89.64,74167.0,85.0957,85.3047,85.0957,85.1622,74167.0
2023-02-07 13:40:00,89.64,89.82,89.6,89.64,13272.0,85.1622,85.3332,85.1242,85.1622,13272.0
2023-02-07 13:45:00,89.64,89.64,89.47,89.49,14500.0,85.1622,85.1622,85.0007,85.0197,14500.0
2023-02-07 13:50:00,89.45,89.67,89.45,89.63,15775.0,84.9817,85.1907,84.9817,85.1527,15775.0
2023-02-07 13:55:00,89.65,89.7,89.54,89.62,28047.0,85.1717,85.2192,85.0672,85.1432,28047.0
2023-02-07 14:00:00,89.59,89.82,89.57,89.81,12411.0,85.1147,85.3332,85.0957,85.3237,12411.0
2023-02-07 14:05:00,89.83,90.21,89.79,90.17,16492.0,85.3427,85.7037,85.3047,85.6657,16492.0
2023-02-07 14:10:00,90.17,90.39,90.17,90.28,15125.0,85.6657,85.8747,85.6657,85.7702,15125.0
2023-02-07 14:15:00,90.31,90.53,90.28,90.53,22519.0,85.7987,86.0077,85.7702,86.0077,22519.0
2023-02-07 14:20:00,90.53,90.7,90.44,90.67,39751.0,86.0077,86.1692,85.9222,86.1407,39751.0
2023-02-07 14:25:00,90.71,90.76,90.64,90.72,26748.0,86.1787,86.2262,86.1122,86.1882,26748.0
2023-02-07 14:30:00,90.74,90.98,90.67,90.91,30188.0,86.2072,86.4352,86.1407,86.3687,30188.0
2023-02-07 14:35:00,90.92,90.96,90.86,90.89,24753.0,86.3782,86.4162,86.3212,86.3497,24753.0
2023-02-07 14:40:00,90.9,90.98,90.84,90.88,26814.0,86.3592,86.4352,86.3022,86.3402,26814.0
2023-02-07 14:45:00,90.89,90.96,90.88,90.92,21029.0,86.3497,86.4162,86.3402,86.3782,21029.0
2023-02-07 14:50:00,90.9,91.05,90.85,91.02,20487.0,86.3592,86.5017,86.3117,86.4732,20487.0
2023-02-07 14:55:00,91.02,91.08,90.97,91.01,34484.0,86.4732,86.5302,86.4257,86.4637,34484.0
2023-02-07 15:00:00,91.04,91.19,90.88,90.89,35404.0,86.4922,86.6347,86.3402,86.3497,35404.0
2023-02-07 15:05:00,90.9,90.95,90.8,90.83,19972.0,86.3592,86.4067,86.2642,86.2927,19972.0
2023-02-07 15:10:00,90.84,90.92,90.83,90.91,27352.0,86.3022,86.3782,86.2927,86.3687,27352.0
2023-02-07 15:15:00,90.92,91.05,90.91,91.01,30288.0,86.3782,86.5017,86.3687,86.4637,30288.0
2023-02-07 15:20:00,91.02,91.12,91.01,91.01,36679.0,86.4732,86.5682,86.4637,86.4637,36679.0
2023-02-07 15:25:00,91.02,91.19,90.95,91.18,26034.0,86.4732,86.6347,86.4067,86.6252,26034.0
2023-02-07 15:30:00,91.19,91.19,91.04,91.08,42448.0,86.6347,86.6347,86.4922,86.5302,42448.0
2023-02-07 15:35:00,91.09,91.17,90.98,91.1,58847.0,86.5397,86.6157,86.4352,86.5492,58847.0
2023-02-07 15:40:00,91.09,91.13,91.06,91.09,71767.0,86.5397,86.5777,86.5112,86.5397,71767.0
2023-02-07 15:45:00,91.09,91.35,91.04,91.29,120525.0,86.5397,86.7867,86.4922,86.7297,120525.0
2023-02-07 15:50:00,91.3,91.6,91.3,91.54,123755.0,86.7392,87.0243,86.7392,86.9673,123755.0
2023-02-07 15:55:00,91.54,91.54,91.13,91.18,299304.0,86.9673,86.9673,86.5777,86.6252,299304.0
2023-02-08 09:30:00,88.12,88.16,86.5,87.39,157719.0,83.7181,83.7561,82.179,83.0246,157719.0
2023-02-08 09:35:00,87.39,88.01,87.25,87.91,69723.0,83.0246,83.6136,82.8916,83.5186,69723.0
2023-02-08 09:40:00,87.96,87.96,87.3,87.52,70296.0,83.5661,83.5661,82.9391,83.1481,70296.0
2023-02-08 09:45:00,87.5,87.61,87.05,87.24,115370.0,83.1291,83.2336,82.7015,82.8821,115370.0
2023-02-08 09:50:00,87.14,87.16,86.56,86.81,67473.0,82.787,82.806,82.236,82.4735,67473.0
2023-02-08 09:55:00,86.72,86.98,86.52,86.62,68369.0,82.388,82.635,82.198,82.293,68369.0
2023-02-08 10:00:00,86.64,86.71,86.21,86.49,66710.0,82.312,82.3785,81.9035,82.1695,66710.0
2023-02-08 10:05:00,86.49,86.65,85.88,86.25,96086.0,82.1695,82.3215,81.59,81.9415,96086.0
2023-02-08 10:10:00,86.23,86.42,85.91,86.32,66458.0,81.9225,82.103,81.6185,82.008,66458.0
2023-02-08 10:15:00,86.3,86.96,86.2,86.7,49528.0,81.989,82.616,81.894,82.369,49528.0
2023-02-08 10:20:00,86.72,86.99,86.67,86.95,57936.0,82.388,82.6445,82.3405,82.6065,57936.0
2023-02-08 10:25:00,86.93,87.11,86.75,86.8,53025.0,82.5875,82.7585,82.4165,82.464,53025.0
2023-02-08 10:30:00,86.81,86.93,86.41,86.48,51279.0,82.4735,82.5875,82.0935,82.16,51279.0
2023-02-08 10:35:00,86.45,86.54,86.3,86.5,21010.0,82.1315,82.217,81.989,82.179,21010.0
2023-02-08 10:40:00,86.48,86.85,86.45,86.7,23604.0,82.16,82.5115,82.1315,82.369,23604.0
2023-02-08 10:45:00,86.7,86.73,86.56,86.69,19575.0,82.369,82.3975,82.236,82.3595,19575.0
2023-02-08 10:50:00,86.71,86.8,86.58,86.6,21092.0,82.3785,82.464,82.255,82.274,21092.0
2023-02-08 10:55:00,86.59,86.63,86.32,86.34,38726.0,82.2645,82.3025,82.008,82.027,38726.0
2023-02-08 11:00:00,86.33,86.45,86.06,86.29,108099.0,82.0175,82.1315,81.761,81.9795,108099.0
2023-02-08 11:05:00,86.27,86.27,85.97,86.01,40762.0,81.9605,81.9605,81.6755,81.7135,40762.0
2023-02-08 11:10:00,86.01,86.07,85.92,86.02,69872.0,81.7135,81.7705,81.628,81.723,69872.0
2023-02-08 11:15:00,86.03,86.32,86.0,86.25,28510.0,81.7325,82.008,81.704,81.9415,28510.0
2023-02-08 11:20:00,86.24,86.3,85.53,85.61,51881.0,81.932,81.989,81.2575,81.3335,51881.0
2023-02-08 11:25:00,85.63,85.7,85.0,85.56,80097.0,81.3525,81.419,80.7539,81.286,80097.0
2023-02-08 11:30:00,85.55,85.82,85.54,85.69,101941.0,81.2765,81.533,81.267,81.4095,101941.0
2023-02-08 11:35:00,85.69,85.91,85.55,85.84,43223.0,81.4095,81.6185,81.2765,81.552,43223.0
2023-02-08 11:40:00,85.84,85.86,85.55,85.58,26410.0,81.552,81.571,81.2765,81.305,26410.0
2023-02-08 11:45:00,85.59,85.93,85.57,85.84,32122.0,81.3145,81.6375,81.2955,81.552,32122.0
2023-02-08 11:50:00,85.84,86.09,85.8,85.91,37078.0,81.552,81.7895,81.514,81.6185,37078.0
2023-02-08 11:55:00,85.89,86.2,85.74,86.16,68201.0,81.5995,81.894,81.457,81.856,68201.0
2023-02-08 12:00:00,86.13,86.39,85.99,86.35,91893.0,81.8275,82.0745,81.6945,82.0365,91893.0
2023-02-08 12:05:00,86.33,86.36,86.19,86.31,49196.0,82.0175,82.046,81.8845,81.9985,49196.0
2023-02-08 12:10:00,86.34,86.34,86.14,86.27,43972.0,82.027,82.027,81.837,81.9605,43972.0
2023-02-08 12:15:00,86.26,86.28,86.06,86.14,48458.0,81.951,81.97,81.761,81.837,48458.0
2023-02-08 12:20:00,86.15,86.24,86.11,86.17,57945.0,81.8465,81.932,81.8085,81.8655,57945.0
2023-02-08 12:25:00,86.18,86.29,85.97,86.27,77290.0,81.875,81.9795,81.6755,81.9605,77290.0
2023-02-08 12:30:00,86.27,86.43,86.24,86.33,34084.0,81.9605,82.1125,81.932,82.0175,34084.0
2023-02-08 12:35:00,86.33,86.34,86.18,86.18,24501.0,82.0175,82.027,81.875,81.875,24501.0
2023-02-08 12:40:00,86.18,86.35,86.15,86.33,24347.0,81.875,82.0365,81.8465,82.0175,24347.0
2023-02-08 12:45:00,86.35,86.57,86.35,86.57,97928.0,82.0365,82.2455,82.0365,82.2455,97928.0
2023-02-08 12:50:00,86.56,86.69,86.54,86.63,45196.0,82.236,82.3595,82.217,82.3025,45196.0
2023-02-08 12:55:00,86.66,86.7,86.54,86.64,27942.0,82.331,82.369,82.217,82.312,27942.0
2023-02-08 13:00:00,86.63,86.64,86.39,86.51,27114.0,82.3025,82.312,82.0745,82.1885,27114.0
2023-02-08 13:05:00,86.5,86.71,86.49,86.64,40953.0,82.179,82.3785,82.1695,82.312,40953.0
2023-02-08 13:10:00,86.64,86.89,86.63,86.76,18146.0,82.312,82.5495,82.3025,82.426,18146.0
2023-02-08 13:15:00,86.76,86.86,86.7,86.85,22801.0,82.426,82.521,82.369,82.5115,22801.0
2023-02-08 13:20:00,86.87,87.0,86.82,86.98,41166.0,82.5305,82.654,82.483,82.635,41166.0
2023-02-08 13:25:00,86.97,87.0,86.79,86.81,60842.0,82.6255,82.654,82.4545,82.4735,60842.0
2023-02-08 13:30:00,86.82,86.82,86.66,86.81,28591.0,82.483,82.483,82.331,82.4735,28591.0
2023-02-08 13:35:00,86.81,86.96,86.79,86.96,29118.0,82.4735,82.616,82.4545,82.616,29118.0
2023-02-08 13:40:00,86.95,86.97,86.75,86.84,73517.0,82.6065,82.6255,82.4165,82.502,73517.0
2023-02-08 13:45:00,86.84,86.84,86.39,86.4,110980.0,82.502,82.502,82.0745,82.084,110980.0
2023-02-08 13:50:00,86.39,86.58,86.25,86.25,51341.0,82.0745,82.255,81.9415,81.9415,51341.0
2023-02-08 13:55:00,86.27,86.31,86.19,86.23,23599.0,81.9605,81.9985,81.8845,81.9225,23599.0
2023-02-08 14:00:00,86.25,86.25,85.95,86.0,51188.0,81.9415,81.9415,81.6565,81.704,51188.0
2023-02-08 14:05:00,86.01,86.13,85.93,86.03,26621.0,81.7135,81.8275,81.6375,81.7325,26621.0
2023-02-08 14:10:00,86.04,86.19,86.02,86.15,22624.0,81.742,81.8845,81.723,81.8465,22624.0
2023-02-08 14:15:00,86.14,86.23,86.12,86.21,21154.0,81.837,81.9225,81.818,81.9035,21154.0
2023-02-08 14:20:00,86.21,86.21,86.06,86.06,21767.0,81.9035,81.9035,81.761,81.761,21767.0
2023-02-08 14:25:00,86.02,86.02,85.88,85.94,23733.0,81.723,81.723,81.59,81.647,23733.0
2023-02-08 14:30:00,85.94,86.19,85.94,86.09,25333.0,81.647,81.8845,81.647,81.7895,25333.0
2023-02-08 14:35:00,86.09,86.1,85.96,86.01,41355.0,81.7895,81.799,81.666,81.7135,41355.0
2023-02-08 14:40:00,86.01,86.02,85.75,85.82,31189.0,81.7135,81.723,81.4665,81.533,31189.0
2023-02-08 14:45:00,85.81,85.84,85.71,85.76,41147.0,81.5235,81.552,81.4285,81.476,41147.0
2023-02-08 14:50:00,85.76,85.77,85.68,85.72,17739.0,81.476,81.4855,81.4,81.438,17739.0
2023-02-08 14:55:00,85.71,85.82,85.68,85.68,23764.0,81.4285,81.533,81.4,81.4,23764.0
2023-02-08 15:00:00,85.68,85.76,85.58,85.58,23829.0,81.4,81.476,81.305,81.305,23829.0
2023-02-08 15:05:00,85.57,85.61,85.42,85.44,24848.0,81.2955,81.3335,81.153,81.172,24848.0
2023-02-08 15:10:00,85.44,85.44,85.22,85.3,32540.0,81.172,81.172,80.963,81.039,32540.0
2023-02-08 15:15:00,85.32,85.5,85.31,85.42,28949.0,81.058,81.229,81.0485,81.153,28949.0
2023-02-08 15:20:00,85.42,85.65,85.42,85.59,118052.0,81.153,81.3715,81.153,81.3145,118052.0
2023-02-08 15:25:00,85.59,85.61,85.39,85.49,40153.0,81.3145,81.3335,81.1245,81.2195,40153.0
2023-02-08 15:30:00,85.49,85.68,85.4,85.48,62183.0,81.2195,81.4,81.134,81.21,62183.0
2023-02-08 15:35:00,85.5,85.84,85.49,85.84,129355.0,81.229,81.552,81.2195,81.552,129355.0
2023-02-08 15:40:00,85.84,86.06,85.79,85.91,98658.0,81.552,81.761,81.5045,81.6185,98658.0
2023-02-08 15:45:00,85.91,86.0,85.8,85.91,89206.0,81.6185,81.704,81.514,81.6185,89206.0
2023-02-08 15:50:00,85.89,86.22,85.87,86.13,126299.0,81.5995,81.913,81.5805,81.8275,126299.0
2023-02-08 15:55:00,86.14,86.14,85.87,86.02,316534.0,81.837,81.837,81.5805,81.723,316534.0
2023-02-09 09:30:00,86.21,86.7,86.15,86.37,118012.0,81.9035,82.369,81.8465,82.0555,118012.0
2023-02-09 09:35:00,86.33,86.46,85.82,86.0,54274.0,82.0175,82.141,81.533,81.704,54274.0
2023-02-09 09:40:00,85.97,86.19,85.96,85.99,43344.0,81.6755,81.8845,81.666,81.6945,43344.0
2023-02-09 09:45:00,86.0,86.13,85.79,85.92,75771.0,81.704,81.8275,81.5045,81.628,75771.0
2023-02-09 09:50:00,85.9,86.02,85.21,85.31,88284.0,81.609,81.723,80.9535,81.0485,88284.0
2023-02-09 09:55:00,85.33,85.39,85.01,85.01,86879.0,81.0675,81.1245,80.7634,80.7634,86879.0
2023-02-09 10:00:00,85.01,85.27,84.93,85.06,123588.0,80.7634,81.0105,80.6874,80.8109,123588.0
2023-02-09 10:05:00,85.06,85.08,84.73,84.75,106443.0,80.8109,80.83,80.4974,80.5164,106443.0
2023-02-09 10:10:00,84.72,84.99,84.66,84.84,83453.0,80.4879,80.7444,80.4309,80.6019,83453.0
2023-02-09 10:15:00,84.84,85.3,84.72,85.2,97057.0,80.6019,81.039,80.4879,80.944,97057.0
2023-02-09 10:20:00,85.2,85.21,84.9,84.98,97828.0,80.944,80.9535,80.6589,80.7349,97828.0
2023-02-09 10:25:00,84.97,85.05,84.86,85.05,60730.0,80.7254,80.8014,80.6209,80.8014,60730.0
2023-02-09 10:30:00,85.06,85.25,84.98,85.19,95389.0,80.8109,80.9915,80.7349,80.9345,95389.0
2023-02-09 10:35:00,85.19,85.21,85.0,85.08,49682.0,80.9345,80.9535,80.7539,80.83,49682.0
2023-02-09 10:40:00,85.08,85.37,85.04,85.28,61720.0,80.83,81.1055,80.7919,81.02,61720.0
2023-02-09 10:45:00,85.28,85.5,85.17,85.21,60720.0,81.02,81.229,80.9155,80.9535,60720.0
2023-02-09 10:50:00,85.23,85.4,85.18,85.36,44134.0,80.9725,81.134,80.925,81.096,44134.0
2023-02-09 10:55:00,85.37,85.64,85.37,85.6,63057.0,81.1055,81.362,81.1055,81.324,63057.0
2023-02-09 11:00:00,85.61,85.69,85.32,85.36,39806.0,81.3335,81.4095,81.058,81.096,39806.0
2023-02-09 11:05:00,85.34,85.6,85.28,85.49,46674.0,81.077,81.324,81.02,81.2195,46674.0
2023-02-09 11:10:00,85.49,85.65,85.44,85.57,74733.0,81.2195,81.3715,81.172,81.2955,74733.0
2023-02-09 11:15:00,85.59,85.59,85.4,85.49,37009.0,81.3145,81.3145,81.134,81.2195,37009.0
2023-02-09 11:20:00,85.49,85.49,85.19,85.28,60981.0,81.2195,81.2195,80.9345,81.02,60981.0
2023-02-09 11:25:00,85.28,85.4,85.25,85.31,45042.0,81.02,81.134,80.9915,81.0485,45042.0
2023-02-09 11:30:00,85.32,85.51,85.3,85.47,35240.0,81.058,81.2385,81.039,81.2005,35240.0
2023-02-09 11:35:00,85.46,85.46,85.3,85.45,43421.0,81.191,81.191,81.039,81.1815,43421.0
2023-02-09 11:40:00,85.45,85.5,85.37,85.48,35086.0,81.1815,81.229,81.1055,81.21,35086.0
2023-02-09 11:45:00,85.48,85.58,85.42,85.42,33599.0,81.21,81.305,81.153,81.153,33599.0
2023-02-09 11:50:00,85.43,85.52,85.42,85.42,28490.0,81.1625,81.248,81.153,81.153,28490.0
2023-02-09 11:55:00,85.42,85.58,85.36,85.53,51186.0,81.153,81.305,81.096,81.2575,51186.0
2023-02-09 12:00:00,85.52,85.7,85.51,85.58,30518.0,81.248,81.419,81.2385,81.305,30518.0
2023-02-09 12:05:00,85.57,85.62,85.51,85.6,27997.0,81.2955,81.343,81.2385,81.324,27997.0
2023-02-09 12:10:00,85.6,85.67,85.53,85.67,32559.0,81.324,81.3905,81.2575,81.3905,32559.0
2023-02-09 12:15:00,85.67,85.69,85.47,85.53,55454.0,81.3905,81.4095,81.2005,81.2575,55454.0
2023-02-09 12:20:00,85.52,85.61,85.45,85.54,40557.0,81.248,81.3335,81.1815,81.267,40557.0
2023-02-09 12:25:00,85.52,85.56,85.38,85.38,31918.0,81.248,81.286,81.115,81.115,31918.0
2023-02-09 12:30:00,85.37,85.37,85.13,85.13,35815.0,81.1055,81.1055,80.8775,80.8775,35815.0
2023-02-09 12:35:00,85.12,85.14,85.07,85.11,29614.0,80.868,80.887,80.8205,80.8585,29614.0
2023-02-09 12:40:00,85.07,85.16,85.03,85.08,21490.0,80.8205,80.906,80.7824,80.83,21490.0
2023-02-09 12:45:00,85.07,85.07,84.93,84.98,34755.0,80.8205,80.8205,80.6874,80.7349,34755.0
2023-02-09 12:50:00,84.98,85.15,84.97,85.11,37057.0,80.7349,80.8965,80.7254,80.8585,37057.0
2023-02-09 12:55:00,85.11,85.16,85.03,85.03,44730.0,80.8585,80.906,80.7824,80.7824,44730.0
2023-02-09 13:00:00,85.02,85.07,84.89,84.97,39604.0,80.7729,80.8205,80.6494,80.7254,39604.0
2023-02-09 13:05:00,84.96,85.08,84.93,84.99,37148.0,80.7159,80.83,80.6874,80.7444,37148.0
2023-02-09 13:10:00,84.98,85.05,84.93,84.95,37223.0,80.7349,80.8014,80.6874,80.7064,37223.0
2023-02-09 13:15:00,84.96,85.05,84.93,84.95,42265.0,80.7159,80.8014,80.6874,80.7064,42265.0
2023-02-09 13:20:00,84.95,84.99,84.85,84.89,78785.0,80.7064,80.7444,80.6114,80.6494,78785.0
2023-02-09 13:25:00,84.89,84.97,84.8,84.82,46448.0,80.6494,80.7254,80.5639,80.5829,46448.0
2023-02-09 13:30:00,84.81,84.91,84.73,84.85,33768.0,80.5734,80.6684,80.4974,80.6114,33768.0
2023-02-09 13:35:00,84.86,84.87,84.74,84.74,26109.0,80.6209,80.6304,80.5069,80.5069,26109.0
2023-02-09 13:40:00,84.75,84.75,84.59,84.69,40702.0,80.5164,80.5164,80.3644,80.4594,40702.0
2023-02-09 13:45:00,84.68,84.99,84.64,84.99,38425.0,80.4499,80.7444,80.4119,80.7444,38425.0
2023-02-09 13:50:00,84.99,84.99,84.9,84.97,26477.0,80.7444,80.7444,80.6589,80.7254,26477.0
2023-02-09 13:55:00,84.96,85.01,84.85,84.98,34168.0,80.7159,80.7634,80.6114,80.7349,34168.0
2023-02-09 14:00:00,84.98,85.11,84.88,84.94,54756.0,80.7349,80.8585,80.6399,80.6969,54756.0
2023-02-09 14:05:00,84.91,85.0,84.87,84.98,32843.0,80.6684,80.7539,80.6304,80.7349,32843.0
2023-02-09 14:10:00,84.98,84.98,84.76,84.84,44707.0,80.7349,80.7349,80.5259,80.6019,44707.0
2023-02-09 14:15:00,84.84,84.85,84.68,84.71,46682.0,80.6019,80.6114,80.4499,80.4784,46682.0
2023-02-09 14:20:00,84.7,84.71,84.62,84.64,34167.0,80.4689,80.4784,80.3929,80.4119,34167.0
2023-02-09 14:25:00,84.64,84.85,84.64,84.77,34867.0,80.4119,80.6114,80.4119,80.5354,34867.0
2023-02-09 14:30:00,84.76,84.87,84.72,84.73,30697.0,80.5259,80.6304,80.4879,80.4974,30697.0
2023-02-09 14:35:00,84.74,84.78,84.65,84.77,36002.0,80.5069,80.5449,80.4214,80.5354,36002.0
2023-02-09 14:40:00,84.77,84.9,84.74,84.85,31771.0,80.5354,80.6589,80.5069,80.6114,31771.0
2023-02-09 14:45:00,84.86,84.97,84.76,84.95,28393.0,80.6209,80.7254,80.5259,80.7064,28393.0
2023-02-09 14:50:00,84.94,84.95,84.84,84.9,27740.0,80.6969,80.7064,80.6019,80.6589,27740.0
2023-02-09 14:55:00,84.9,84.91,84.83,84.91,32218.0,80.6589,80.6684,80.5924,80.6684,32218.0
2023-02-09 15:00:00,84.91,84.91,84.78,84.82,43098.0,80.6684,80.6684,80.5449,80.5829,43098.0
2023-02-09 15:05:00,84.84,84.99,84.82,84.98,40988.0,80.6019,80.7444,80.5829,80.7349,40988.0
2023-02-09 15:10:00,84.99,85.05,84.9,84.95,76370.0,80.7444,80.8014,80.6589,80.7064,76370.0
2023-02-09 15:15:00,84.94,85.02,84.89,84.99,53243.0,80.6969,80.7729,80.6494,80.7444,53243.0
2023-02-09 15:20:00,85.0,85.03,84.86,84.89,59976.0,80.7539,80.7824,80.6209,80.6494,59976.0
2023-02-09 15:25:00,84.89,84.89,84.66,84.7,75170.0,80.6494,80.6494,80.4309,80.4689,75170.0
2023-02-09 15:30:00,84.7,84.76,84.63,84.74,57921.0,80.4689,80.5259,80.4024,80.5069,57921.0
2023-02-09 15:35:00,84.74,84.99,84.72,84.97,71821.0,80.5069,80.7444,80.4879,80.7254,71821.0
2023-02-09 15:40:00,84.97,85.06,84.87,85.04,86198.0,80.7254,80.8109,80.6304,80.7919,86198.0
2023-02-09 15:45:00,85.04,85.16,85.0,85.11,122431.0,80.7919,80.906,80.7539,80.8585,122431.0
2023-02-09 15:50:00,85.1,85.32,85.1,85.15,248110.0,80.849,81.058,80.849,80.8965,248110.0
2023-02-09 15:55:00,85.14,85.19,85.03,85.15,322843.0,80.887,80.9345,80.7824,80.8965,322843.0
2023-02-10 09:30:00,85.23,85.27,84.76,84.9,111216.0,80.9725,81.0105,80.5259,80.6589,111216.0
2023-02-10 09:35:00,84.87,84.97,84.58,84.61,33467.0,80.6304,80.7254,80.3549,80.3834,33467.0
2023-02-10 09:40:00,84.6,84.73,84.54,84.57,36620.0,80.3739,80.4974,80.3169,80.3454,36620.0
2023-02-10 09:45:00,84.58,84.82,84.54,84.78,80936.0,80.3549,80.5829,80.3169,80.5449,80936.0
2023-02-10 09:50:00,84.78,84.92,84.66,84.69,56441.0,80.5449,80.6779,80.4309,80.4594,56441.0
2023-02-10 09:55:00,84.67,84.74,84.61,84.68,50985.0,80.4404,80.5069,80.3834,80.4499,50985.0
2023-02-10 10:00:00,84.65,84.67,84.41,84.61,41496.0,80.4214,80.4404,80.1934,80.3834,41496.0
2023-02-10 10:05:00,84.61,84.8,84.58,84.79,56107.0,80.3834,80.5639,80.3549,80.5544,56107.0
2023-02-10 10:10:00,84.78,85.05,84.77,84.86,41039.0,80.5449,80.8014,80.5354,80.6209,41039.0
2023-02-10 10:15:00,84.87,84.99,84.83,84.93,29653.0,80.6304,80.7444,80.5924,80.6874,29653.0
2023-02-10 10:20:00,84.95,85.03,84.9,85.0,23639.0,80.7064,80.7824,80.6589,80.7539,23639.0
2023-02-10 10:25:00,85.01,85.08,84.9,85.04,32798.0,80.7634,80.83,80.6589,80.7919,32798.0
2023-02-10 10:30:00,85.03,85.17,85.0,85.15,26944.0,80.7824,80.9155,80.7539,80.8965,26944.0
2023-02-10 10:35:00,85.16,85.19,85.0,85.09,32981.0,80.906,80.9345,80.7539,80.8395,32981.0
2023-02-10 10:40:00,85.06,85.07,84.81,84.88,40977.0,80.8109,80.8205,80.5734,80.6399,40977.0
2023-02-10 10:45:00,84.88,84.94,84.83,84.89,24899.0,80.6399,80.6969,80.5924,80.6494,24899.0
2023-02-10 10:50:00,84.88,84.91,84.77,84.89,15763.0,80.6399,80.6684,80.5354,80.6494,15763.0
2023-02-10 10:55:00,84.9,84.91,84.82,84.88,20645.0,80.6589,80.6684,80.5829,80.6399,20645.0
2023-02-10 11:00:00,84.88,85.02,84.88,85.01,24052.0,80.6399,80.7729,80.6399,80.7634,24052.0
2023-02-10 11:05:00,85.01,85.11,85.0,85.11,17834.0,80.7634,80.8585,80.7539,80.8585,17834.0
2023-02-10 11:10:00,85.12,85.14,84.88,84.97,26013.0,80.868,80.887,80.6399,80.7254,26013.0
2023-02-10 11:15:00,84.97,85.03,84.88,84.91,46452.0,80.7254,80.7824,80.6399,80.6684,46452.0
2023-02-10 11:20:00,84.92,84.98,84.86,84.87,25525.0,80.6779,80.7349,80.6209,80.6304,25525.0
2023-02-10 11:25:00,84.86,84.91,84.77,84.89,22772.0,80.6209,80.6684,80.5354,80.6494,22772.0
2023-02-10 11:30:00,84.88,84.94,84.76,84.76,27620.0,80.6399,80.6969,80.5259,80.5259,27620.0
2023-02-10 11:35:00,84.76,84.86,84.71,84.73,20472.0,80.5259,80.6209,80.4784,80.4974,20472.0
2023-02-10 11:40:00,84.73,84.77,84.66,84.72,27015.0,80.4974,80.5354,80.4309,80.4879,27015.0
2023-02-10 11:45:00,84.72,84.72,84.57,84.59,26628.0,80.4879,80.4879,80.3454,80.3644,26628.0
2023-02-10 11:50:00,84.59,84.73,84.52,84.72,30837.0,80.3644,80.4974,80.2979,80.4879,30837.0
2023-02-10 11:55:00,84.72,84.72,84.57,84.62,32074.0,80.4879,80.4879,80.3454,80.3929,32074.0
2023-02-10 12:00:00,84.61,84.62,84.45,84.48,26749.0,80.3834,80.3929,80.2314,80.2599,26749.0
2023-02-10 12:05:00,84.47,84.58,84.47,84.51,19017.0,80.2504,80.3549,80.2504,80.2884,19017.0
2023-02-10 12:10:00,84.51,84.54,84.43,84.45,34448.0,80.2884,80.3169,80.2124,80.2314,34448.0
2023-02-10 12:15:00,84.45,84.53,84.39,84.48,39994.0,80.2314,80.3074,80.1744,80.2599,39994.0
2023-02-10 12:20:00,84.48,84.52,84.43,84.44,42392.0,80.2599,80.2979,80.2124,80.2219,42392.0
2023-02-10 12:25:00,84.44,84.56,84.42,84.53,21258.0,80.2219,80.3359,80.2029,80.3074,21258.0
2023-02-10 12:30:00,84.54,84.72,84.49,84.69,26742.0,80.3169,80.4879,80.2694,80.4594,26742.0
2023-02-10 12:35:00,84.7,84.77,84.65,84.69,26636.0,80.4689,80.5354,80.4214,80.4594,26636.0
2023-02-10 12:40:00,84.7,84.79,84.69,84.77,24790.0,80.4689,80.5544,80.4594,80.5354,24790.0
2023-02-10 12:45:00,84.77,84.87,84.73,84.81,18466.0,80.5354,80.6304,80.4974,80.5734,18466.0
2023-02-10 12:50:00,84.81,84.9,84.8,84.87,16678.0,80.5734,80.6589,80.5639,80.6304,16678.0
2023-02-10 12:55:00,84.87,84.97,84.85,84.96,29467.0,80.6304,80.7254,80.6114,80.7159,29467.0
2023-02-10 13:00:00,84.98,85.04,84.89,84.9,27046.0,80.7349,80.7919,80.6494,80.6589,27046.0
2023-02-10 13:05:00,84.9,84.99,84.89,84.97,24805.0,80.6589,80.7444,80.6494,80.7254,24805.0
2023-02-10 13:10:00,84.96,85.08,84.91,85.08,16681.0,80.7159,80.83,80.6684,80.83,16681.0
2023-02-10 13:15:00,85.08,85.14,85.03,85.14,25846.0,80.83,80.887,80.7824,80.887,25846.0
2023-02-10 13:20:00,85.14,85.19,85.12,85.12,21160.0,80.887,80.9345,80.868,80.868,21160.0
2023-02-10 13:25:00,85.12,85.15,85.04,85.04,14119.0,80.868,80.8965,80.7919,80.7919,14119.0
2023-02-10 13:30:00,85.03,85.03,84.98,85.01,20766.0,80.7824,80.7824,80.7349,80.7634,20766.0
2023-02-10 13:35:00,85.01,85.04,84.99,85.02,24936.0,80.7634,80.7919,80.7444,80.7729,24936.0
2023-02-10 13:40:00,85.02,85.08,84.99,85.03,29144.0,80.7729,80.83,80.7444,80.7824,29144.0
2023-02-10 13:45:00,85.03,85.18,85.01,85.08,38123.0,80.7824,80.925,80.7634,80.83,38123.0
2023-02-10 13:50:00,85.07,85.08,85.01,85.07,30528.0,80.8205,80.83,80.7634,80.8205,30528.0
2023-02-10 13:55:00,85.08,85.16,85.02,85.16,35355.0,80.83,80.906,80.7729,80.906,35355.0
2023-02-10 14:00:00,85.19,85.23,85.06,85.06,27635.0,80.9345,80.9725,80.8109,80.8109,27635.0
2023-02-10 14:05:00,85.07,85.07,84.97,85.0,26971.0,80.8205,80.8205,80.7254,80.7539,26971.0
2023-02-10 14:10:00,85.01,85.04,84.91,84.97,37550.0,80.7634,80.7919,80.6684,80.7254,37550.0
2023-02-10 14:15:00,84.97,84.98,84.83,84.86,38959.0,80.7254,80.7349,80.5924,80.6209,38959.0
2023-02-10 14:20:00,84.85,84.93,84.85,84.88,30537.0,80.6114,80.6874,80.6114,80.6399,30537.0
2023-02-10 14:25:00,84.88,84.9,84.83,84.88,28826.0,80.6399,80.6589,80.5924,80.6399,28826.0
2023-02-10 14:30:00,84.87,84.97,84.83,84.94,34553.0,80.6304,80.7254,80.5924,80.6969,34553.0
2023-02-10 14:35:00,84.94,84.96,84.87,84.9,47633.0,80.6969,80.7159,80.6304,80.6589,47633.0
2023-02-10 14:40:00,84.9,84.91,84.85,84.88,37836.0,80.6589,80.6684,80.6114,80.6399,37836.0
2023-02-10 14:45:00,84.88,84.95,84.82,84.94,183442.0,80.6399,80.7064,80.5829,80.6969,183442.0
2023-02-10 14:50:00,84.94,85.06,84.91,85.05,53276.0,80.6969,80.8109,80.6684,80.8014,53276.0
2023-02-10 14:55:00,85.05,85.06,85.02,85.05,37489.0,80.8014,80.8109,80.7729,80.8014,37489.0
2023-02-10 15:00:00,85.05,85.21,85.03,85.05,62404.0,80.8014,80.9535,80.7824,80.8014,62404.0
2023-02-10 15:05:00,85.06,85.14,85.06,85.14,51285.0,80.8109,80.887,80.8109,80.887,51285.0
2023-02-10 15:10:00,85.14,85.34,85.13,85.3,169141.0,80.887,81.077,80.8775,81.039,169141.0
2023-02-10 15:15:00,85.31,85.38,85.23,85.37,80650.0,81.0485,81.115,80.9725,81.1055,80650.0
2023-02-10 15:20:00,85.36,85.36,85.29,85.35,21178.0,81.096,81.096,81.0295,81.0865,21178.0
2023-02-10 15:25:00,85.36,85.56,85.35,85.55,40228.0,81.096,81.286,81.0865,81.2765,40228.0
2023-02-10 15:30:00,85.55,85.7,85.54,85.68,53685.0,81.2765,81.419,81.267,81.4,53685.0
2023-02-10 15:35:00,85.68,85.73,85.59,85.72,53275.0,81.4,81.4475,81.3145,81.438,53275.0
2023-02-10 15:40:00,85.73,85.74,85.64,85.73,58730.0,81.4475,81.457,81.362,81.4475,58730.0
2023-02-10 15:45:00,85.73,85.85,85.71,85.84,81604.0,81.4475,81.5615,81.4285,81.552,81604.0
2023-02-10 15:50:00,85.85,85.89,85.73,85.85,133076.0,81.5615,81.5995,81.4475,81.5615,133076.0
2023-02-10 15:55:00,85.84,85.93,85.75,85.84,264306.0,81.552,81.6375,81.4665,81.552,264306.0
2023-02-13 09:30:00,85.87,85.94,85.66,85.91,82546.0,81.5805,81.647,81.381,81.6185,82546.0
2023-02-13 09:35:00,85.92,86.34,85.9,86.28,34061.0,81.628,82.027,81.609,81.97,34061.0
2023-02-13 09:40:00,86.28,86.48,86.15,86.41,31694.0,81.97,82.16,81.8465,82.0935,31694.0
2023-02-13 09:45:00,86.44,86.49,86.08,86.09,27987.0,82.122,82.1695,81.78,81.7895,27987.0
2023-02-13 09:50:00,86.1,86.34,86.06,86.31,18404.0,81.799,82.027,81.761,81.9985,18404.0
2023-02-13 09:55:00,86.28,86.42,86.24,86.31,15638.0,81.97,82.103,81.932,81.9985,15638.0
2023-02-13 10:00:00,86.34,86.4,86.19,86.37,17407.0,82.027,82.084,81.8845,82.0555,17407.0
2023-02-13 10:05:00,86.39,86.49,86.37,86.46,18904.0,82.0745,82.1695,82.0555,82.141,18904.0
2023-02-13 10:10:00,86.45,86.48,86.35,86.47,18298.0,82.1315,82.16,82.0365,82.1505,18298.0
2023-02-13 10:15:00,86.46,86.52,86.38,86.43,20976.0,82.141,82.198,82.065,82.1125,20976.0
2023-02-13 10:20:00,86.43,86.46,86.37,86.42,17841.0,82.1125,82.141,82.0555,82.103,17841.0
2023-02-13 10:25:00,86.42,86.51,86.41,86.5,18173.0,82.103,82.1885,82.0935,82.179,18173.0
2023-02-13 10:30:00,86.51,86.56,86.47,86.5,28982.0,82.1885,82.236,82.1505,82.179,28982.0
2023-02-13 10:35:00,86.5,86.55,86.44,86.51,23792.0,82.179,82.2265,82.122,82.1885,23792.0
2023-02-13 10:40:00,86.51,86.59,86.47,86.47,21617.0,82.1885,82.2645,82.1505,82.1505,21617.0
2023-02-13 10:45:00,86.49,86.6,86.44,86.59,17003.0,82.1695,82.274,82.122,82.2645,17003.0
2023-02-13 10:50:00,86.6,86.65,86.54,86.64,24076.0,82.274,82.3215,82.217,82.312,24076.0
2023-02-13 10:55:00,86.62,86.67,86.6,86.64,21554.0,82.293,82.3405,82.274,82.312,21554.0
2023-02-13 11:00:00,86.65,86.72,86.61,86.7,16055.0,82.3215,82.388,82.2835,82.369,16055.0
2023-02-13 11:05:00,86.7,86.71,86.59,86.62,22141.0,82.369,82.3785,82.2645,82.293,22141.0
2023-02-13 11:10:00,86.64,86.65,86.57,86.63,23335.0,82.312,82.3215,82.2455,82.3025,23335.0
2023-02-13 11:15:00,86.64,86.72,86.63,86.72,17097.0,82.312,82.388,82.3025,82.388,17097.0
2023-02-13 11:20:00,86.72,86.72,86.64,86.7,13659.0,82.388,82.388,82.312,82.369,13659.0
2023-02-13 11:25:00,86.7,86.86,86.68,86.86,28789.0,82.369,82.521,82.35,82.521,28789.0
2023-02-13 11:30:00,86.87,86.88,86.54,86.54,17481.0,82.5305,82.54,82.217,82.217,17481.0
2023-02-13 11:35:00,86.53,86.53,86.39,86.4,21706.0,82.2075,82.2075,82.0745,82.084,21706.0
2023-02-13 11:40:00,86.41,86.58,86.38,86.54,21084.0,82.0935,82.255,82.065,82.217,21084.0
2023-02-13 11:45:00,86.55,86.72,86.52,86.72,20834.0,82.2265,82.388,82.198,82.388,20834.0
2023-02-13 11:50:00,86.7,86.76,86.68,86.69,24972.0,82.369,82.426,82.35,82.3595,24972.0
2023-02-13 11:55:00,86.7,86.82,86.69,86.8,18839.0,82.369,82.483,82.3595,82.464,18839.0
2023-02-13 12:00:00,86.81,86.81,86.65,86.66,21599.0,82.4735,82.4735,82.3215,82.331,21599.0
2023-02-13 12:05:00,86.67,86.68,86.61,86.64,19430.0,82.3405,82.35,82.2835,82.312,19430.0
2023-02-13 12:10:00,86.63,86.73,86.61,86.71,20694.0,82.3025,82.3975,82.2835,82.3785,20694.0
2023-02-13 12:15:00,86.72,86.74,86.68,86.72,14739.0,82.388,82.407,82.35,82.388,14739.0
2023-02-13 12:20:00,86.73,86.84,86.71,86.83,18996.0,82.3975,82.502,82.3785,82.4925,18996.0
2023-02-13 12:25:00,86.82,86.82,86.74,86.76,17022.0,82.483,82.483,82.407,82.426,17022.0
2023-02-13 12:30:00,86.76,86.76,86.66,86.71,25131.0,82.426,82.426,82.331,82.3785,25131.0
2023-02-13 12:35:00,86.7,86.71,86.64,86.7,13992.0,82.369,82.3785,82.312,82.369,13992.0
2023-02-13 12:40:00,86.7,86.72,86.63,86.66,26654.0,82.369,82.388,82.3025,82.331,26654.0
2023-02-13 12:45:00,86.67,86.79,86.66,86.72,13828.0,82.3405,82.4545,82.331,82.388,13828.0
2023-02-13 12:50:00,86.72,86.77,86.71,86.73,15265.0,82.388,82.4355,82.3785,82.3975,15265.0
2023-02-13 12:55:00,86.73,86.74,86.7,86.73,12429.0,82.3975,82.407,82.369,82.3975,12429.0
2023-02-13 13:00:00,86.73,86.77,86.69,86.7,25280.0,82.3975,82.4355,82.3595,82.369,25280.0
2023-02-13 13:05:00,86.7,86.77,86.69,86.75,10364.0,82.369,82.4355,82.3595,82.4165,10364.0
2023-02-13 13:10:00,86.74,86.74,86.68,86.73,12903.0,82.407,82.407,82.35,82.3975,12903.0
2023-02-13 13:15:00,86.72,86.84,86.72,86.83,9798.0,82.388,82.502,82.388,82.4925,9798.0
2023-02-13 13:20:00,86.83,86.88,86.81,86.81,14717.0,82.4925,82.54,82.4735,82.4735,14717.0
2023-02-13 13:25:00,86.82,86.91,86.81,86.86,21471.0,82.483,82.5685,82.4735,82.521,21471.0
2023-02-13 13:30:00,86.87,87.03,86.87,87.0,16560.0,82.5305,82.6825,82.5305,82.654,16560.0
2023-02-13 13:35:00,87.0,87.01,86.95,86.99,18182.0,82.654,82.6635,82.6065,82.6445,18182.0
2023-02-13 13:40:00,86.98,86.99,86.91,86.92,13075.0,82.635,82.6445,82.5685,82.578,13075.0
2023-02-13 13:45:00,86.92,86.94,86.9,86.93,11911.0,82.578,82.597,82.559,82.5875,11911.0
2023-02-13 13:50:00,86.92,86.92,86.86,86.88,28557.0,82.578,82.578,82.521,82.54,28557.0
2023-02-13 13:55:00,86.88,86.88,86.74,86.79,18599.0,82.54,82.54,82.407,82.4545,18599.0
2023-02-13 14:00:00,86.79,86.82,86.71,86.73,20202.0,82.4545,82.483,82.3785,82.3975,20202.0
2023-02-13 14:05:00,86.73,86.73,86.66,86.67,14538.0,82.3975,82.3975,82.331,82.3405,14538.0
2023-02-13 14:10:00,86.66,86.7,86.6,86.64,20370.0,82.331,82.369,82.274,82.312,20370.0
2023-02-13 14:15:00,86.64,86.79,86.63,86.79,23548.0,82.312,82.4545,82.3025,82.4545,23548.0
2023-02-13 14:20:00,86.78,86.79,86.73,86.73,16138.0,82.445,82.4545,82.3975,82.3975,16138.0
2023-02-13 14:25:00,86.72,86.8,86.68,86.75,19176.0,82.388,82.464,82.35,82.4165,19176.0
2023-02-13 14:30:00,86.76,86.8,86.65,86.68,19991.0,82.426,82.464,82.3215,82.35,19991.0
2023-02-13 14:35:00,86.67,86.85,86.67,86.79,16618.0,82.3405,82.5115,82.3405,82.4545,16618.0
2023-02-13 14:40:00,86.79,86.82,86.71,86.81,17247.0,82.4545,82.483,82.3785,82.4735,17247.0
2023-02-13 14:45:00,86.82,86.83,86.72,86.77,13469.0,82.483,82.4925,82.388,82.4355,13469.0
2023-02-13 14:50:00,86.75,86.83,86.75,86.81,12533.0,82.4165,82.4925,82.4165,82.4735,12533.0
2023-02-13 14:55:00,86.82,86.82,86.71,86.77,25772.0,82.483,82.483,82.3785,82.4355,25772.0
2023-02-13 15:00:00,86.76,86.82,86.71,86.79,19714.0,82.426,82.483,82.3785,82.4545,19714.0
2023-02-13 15:05:00,86.79,86.89,86.78,86.85,14360.0,82.4545,82.5495,82.445,82.5115,14360.0
2023-02-13 15:10:00,86.84,86.88,86.82,86.87,21898.0,82.502,82.54,82.483,82.5305,21898.0
2023-02-13 15:15:00,86.87,86.94,86.79,86.86,21191.0,82.5305,82.597,82.4545,82.521,21191.0
2023-02-13 15:20:00,86.86,86.94,86.84,86.92,23059.0,82.521,82.597,82.502,82.578,23059.0
2023-02-13 15:25:00,86.92,86.95,86.87,86.94,25809.0,82.578,82.6065,82.5305,82.597,25809.0
2023-02-13 15:30:00,86.94,86.99,86.9,86.97,35333.0,82.597,82.6445,82.559,82.6255,35333.0
2023-02-13 15:35:00,86.97,87.11,86.97,87.1,40541.0,82.6255,82.7585,82.6255,82.749,40541.0
2023-02-13 15:40:00,87.11,87.16,87.09,87.13,44475.0,82.7585,82.806,82.7395,82.7775,44475.0
2023-02-13 15:45:00,87.12,87.15,87.06,87.14,48659.0,82.768,82.7965,82.711,82.787,48659.0
2023-02-13 15:50:00,87.13,87.13,86.92,86.95,92102.0,82.7775,82.7775,82.578,82.6065,92102.0
2023-02-13 15:55:00,86.96,87.09,86.9,86.91,243444.0,82.616,82.7395,82.559,82.5685,243444.0
2023-02-14 09:30:00,85.8,85.98,85.48,85.96,81092.0,81.514,81.685,81.21,81.666,81092.0
2023-02-14 09:35:00,85.87,86.19,85.86,86.14,29638.0,81.5805,81.8845,81.571,81.837,29638.0
2023-02-14 09:40:00,86.08,86.13,85.91,86.1,21375.0,81.78,81.8275,81.6185,81.799,21375.0
2023-02-14 09:45:00,86.13,86.35,86.13,86.28,16854.0,81.8275,82.0365,81.8275,81.97,16854.0
2023-02-14 09:50:00,86.28,86.44,86.27,86.36,17676.0,81.97,82.122,81.9605,82.046,17676.0
2023-02-14 09:55:00,86.4,86.58,86.35,86.49,22255.0,82.084,82.255,82.0365,82.1695,22255.0
2023-02-14 10:00:00,86.5,86.55,86.44,86.5,15242.0,82.179,82.2265,82.122,82.179,15242.0
2023-02-14 10:05:00,86.48,86.53,86.4,86.52,19772.0,82.16,82.2075,82.084,82.198,19772.0
2023-02-14 10:10:00,86.52,86.76,86.46,86.72,19095.0,82.198,82.426,82.141,82.388,19095.0
2023-02-14 10:15:00,86.7,86.79,86.65,86.66,23839.0,82.369,82.4545,82.3215,82.331,23839.0
2023-02-14 10:20:00,86.66,86.77,86.59,86.68,17897.0,82.331,82.4355,82.2645,82.35,17897.0
2023-02-14 10:25:00,86.68,86.68,86.49,86.56,18474.0,82.35,82.35,82.1695,82.236,18474.0
2023-02-14 10:30:00,86.56,86.58,86.34,86.39,22177.0,82.236,82.255,82.027,82.0745,22177.0
2023-02-14 10:35:00,86.4,86.4,85.93,85.93,40305.0,82.084,82.084,81.6375,81.6375,40305.0
2023-02-14 10:40:00,85.9,85.94,85.85,85.92,10024.0,81.609,81.647,81.5615,81.628,10024.0
2023-02-14 10:45:00,85.88,85.92,85.65,85.92,22491.0,81.59,81.628,81.3715,81.628,22491.0
2023-02-14 10:50:00,85.87,85.88,85.69,85.8,16008.0,81.5805,81.59,81.4095,81.514,16008.0
2023-02-14 10:55:00,85.83,85.91,85.73,85.85,22456.0,81.5425,81.6185,81.4475,81.5615,22456.0
2023-02-14 11:00:00,85.84,85.98,85.8,85.91,14082.0,81.552,81.685,81.514,81.6185,14082.0
2023-02-14 11:05:00,85.89,85.89,85.79,85.8,14591.0,81.5995,81.5995,81.5045,81.514,14591.0
2023-02-14 11:10:00,85.83,85.97,85.8,85.84,11140.0,81.5425,81.6755,81.514,81.552,11140.0
2023-02-14 11:15:00,85.83,85.88,85.7,85.88,11236.0,81.5425,81.59,81.419,81.59,11236.0
2023-02-14 11:20:00,85.88,85.92,85.83,85.92,14595.0,81.59,81.628,81.5425,81.628,14595.0
2023-02-14 11:25:00,85.91,85.92,85.53,85.58,23595.0,81.6185,81.628,81.2575,81.305,23595.0
2023-02-14 11:30:00,85.55,85.56,85.29,85.41,20968.0,81.2765,81.286,81.0295,81.1435,20968.0
2023-02-14 11:35:00,85.38,85.52,85.34,85.35,28898.0,81.115,81.248,81.077,81.0865,28898.0
2023-02-14 11:40:00,85.33,85.4,85.28,85.38,21163.0,81.0675,81.134,81.02,81.115,21163.0
2023-02-14 11:45:00,85.36,85.57,85.34,85.55,14118.0,81.096,81.2955,81.077,81.2765,14118.0
2023-02-14 11:50:00,85.56,85.56,85.35,85.45,15269.0,81.286,81.286,81.0865,81.1815,15269.0
2023-02-14 11:55:00,85.43,85.59,85.39,85.54,23962.0,81.1625,81.3145,81.1245,81.267,23962.0
2023-02-14 12:00:00,85.51,85.64,85.49,85.62,10789.0,81.2385,81.362,81.2195,81.343,10789.0
2023-02-14 12:05:00,85.61,85.65,85.56,85.61,8087.0,81.3335,81.3715,81.286,81.3335,8087.0
2023-02-14 12:10:00,85.6,85.75,85.6,85.72,13371.0,81.324,81.4665,81.324,81.438,13371.0
2023-02-14 12:15:00,85.7,85.71,85.61,85.65,14418.0,81.419,81.4285,81.3335,81.3715,14418.0
2023-02-14 12:20:00,85.63,85.71,85.56,85.56,28560.0,81.3525,81.4285,81.286,81.286,28560.0
2023-02-14 12:25:00,85.55,85.64,85.52,85.52,26869.0,81.2765,81.362,81.248,81.248,26869.0
2023-02-14 12:30:00,85.5,85.66,85.49,85.55,35218.0,81.229,81.381,81.2195,81.2765,35218.0
2023-02-14 12:35:00,85.55,85.56,85.44,85.5,27226.0,81.2765,81.286,81.172,81.229,27226.0
2023-02-14 12:40:00,85.47,85.53,85.45,85.5,15864.0,81.2005,81.2575,81.1815,81.229,15864.0
2023-02-14 12:45:00,85.53,85.58,85.49,85.53,15608.0,81.2575,81.305,81.2195,81.2575,15608.0
2023-02-14 12:50:00,85.52,85.57,85.48,85.56,18875.0,81.248,81.2955,81.21,81.286,18875.0
2023-02-14 12:55:00,85.56,85.75,85.55,85.73,16135.0,81.286,81.4665,81.2765,81.4475,16135.0
2023-02-14 13:00:00,85.73,86.01,85.71,85.96,25946.0,81.4475,81.7135,81.4285,81.666,25946.0
2023-02-14 13:05:00,85.93,86.03,85.91,85.92,11269.0,81.6375,81.7325,81.6185,81.628,11269.0
2023-02-14 13:10:00,85.91,85.99,85.87,85.97,13148.0,81.6185,81.6945,81.5805,81.6755,13148.0
2023-02-14 13:15:00,85.98,86.15,85.92,86.0,25865.0,81.685,81.8465,81.628,81.704,25865.0
2023-02-14 13:20:00,86.01,86.1,85.95,86.0,10618.0,81.7135,81.799,81.6565,81.704,10618.0
2023-02-14 13:25:00,86.01,86.01,85.87,85.87,19872.0,81.7135,81.7135,81.5805,81.5805,19872.0
2023-02-14 13:30:00,85.88,85.97,85.88,85.93,12283.0,81.59,81.6755,81.59,81.6375,12283.0
2023-02-14 13:35:00,85.94,85.96,85.88,85.94,15245.0,81.647,81.666,81.59,81.647,15245.0
2023-02-14 13:40:00,85.94,85.99,85.84,85.84,12910.0,81.647,81.6945,81.552,81.552,12910.0
2023-02-14 13:45:00,85.85,85.98,85.85,85.97,16607.0,81.5615,81.685,81.5615,81.6755,16607.0
2023-02-14 13:50:00,85.97,85.99,85.93,85.96,24213.0,81.6755,81.6945,81.6375,81.666,24213.0
2023-02-14 13:55:00,85.96,85.97,85.9,85.92,12637.0,81.666,81.6755,81.609,81.628,12637.0
2023-02-14 14:00:00,85.93,86.05,85.88,86.04,18086.0,81.6375,81.7515,81.59,81.742,18086.0
2023-02-14 14:05:00,86.03,86.03,85.84,85.86,22180.0,81.7325,81.7325,81.552,81.571,22180.0
2023-02-14 14:10:00,85.87,85.93,85.87,85.9,12249.0,81.5805,81.6375,81.5805,81.609,12249.0
2023-02-14 14:15:00,85.92,86.03,85.86,86.03,11415.0,81.628,81.7325,81.571,81.7325,11415.0
2023-02-14 14:20:00,86.03,86.11,86.0,86.08,17486.0,81.7325,81.8085,81.704,81.78,17486.0
2023-02-14 14:25:00,86.08,86.1,86.02,86.08,15020.0,81.78,81.799,81.723,81.78,15020.0
2023-02-14 14:30:00,86.07,86.22,86.07,86.22,12290.0,81.7705,81.913,81.7705,81.913,12290.0
2023-02-14 14:35:00,86.23,86.27,86.17,86.21,19048.0,81.9225,81.9605,81.8655,81.9035,19048.0
2023-02-14 14:40:00,86.22,86.26,86.21,86.23,13134.0,81.913,81.951,81.9035,81.9225,13134.0
2023-02-14 14:45:00,86.24,86.25,86.16,86.16,14493.0,81.932,81.9415,81.856,81.856,14493.0
2023-02-14 14:50:00,86.17,86.24,86.09,86.11,9027.0,81.8655,81.932,81.7895,81.8085,9027.0
2023-02-14 14:55:00,86.12,86.15,86.08,86.11,10301.0,81.818,81.8465,81.78,81.8085,10301.0
2023-02-14 15:00:00,86.12,86.19,86.09,86.09,17400.0,81.818,81.8845,81.7895,81.7895,17400.0
2023-02-14 15:05:00,86.1,86.15,86.07,86.11,17455.0,81.799,81.8465,81.7705,81.8085,17455.0
2023-02-14 15:10:00,86.11,86.15,86.02,86.15,18769.0,81.8085,81.8465,81.723,81.8465,18769.0
2023-02-14 15:15:00,86.15,86.16,86.04,86.12,16853.0,81.8465,81.856,81.742,81.818,16853.0
2023-02-14 15:20:00,86.11,86.18,86.09,86.17,21733.0,81.8085,81.875,81.7895,81.8655,21733.0
2023-02-14 15:25:00,86.16,86.2,86.09,86.09,26115.0,81.856,81.894,81.7895,81.7895,26115.0
2023-02-14 15:30:00,86.09,86.13,85.99,86.1,35243.0,81.7895,81.8275,81.6945,81.799,35243.0
2023-02-14 15:35:00,86.1,86.16,86.07,86.13,28444.0,81.799,81.856,81.7705,81.8275,28444.0
2023-02-14 15:40:00,86.13,86.19,86.09,86.17,30844.0,81.8275,81.8845,81.7895,81.8655,30844.0
2023-02-14 15:45:00,86.16,86.28,86.13,86.25,55361.0,81.856,81.97,81.8275,81.9415,55361.0
2023-02-14 15:50:00,86.24,86.31,86.17,86.27,71222.0,81.932,81.9985,81.8655,81.9605,71222.0
2023-02-14 15:55:00,86.27,86.32,85.96,86.0,166943.0,81.9605,82.008,81.666,81.704,166943.0
2023-02-15 09:30:00,85.44,85.68,85.28,85.47,68149.0,81.172,81.4,81.02,81.2005,68149.0
2023-02-15 09:35:00,85.48,85.63,85.48,85.55,13107.0,81.21,81.3525,81.21,81.2765,13107.0
2023-02-15 09:40:00,85.56,85.72,85.5,85.59,19099.0,81.286,81.438,81.229,81.3145,19099.0
2023-02-15 09:45:00,85.57,85.75,85.51,85.68,22748.0,81.2955,81.4665,81.2385,81.4,22748.0
2023-02-15 09:50:00,85.67,85.73,85.32,85.53,33574.0,81.3905,81.4475,81.058,81.2575,33574.0
2023-02-15 09:55:00,85.54,85.61,85.48,85.61,14699.0,81.267,81.3335,81.21,81.3335,14699.0
2023-02-15 10:00:00,85.52,85.78,85.49,85.74,15358.0,81.248,81.495,81.2195,81.457,15358.0
2023-02-15 10:05:00,85.74,85.85,85.55,85.66,36894.0,81.457,81.5615,81.2765,81.381,36894.0
2023-02-15 10:10:00,85.64,85.68,85.43,85.56,16069.0,81.362,81.4,81.1625,81.286,16069.0
2023-02-15 10:15:00,85.59,85.75,85.56,85.7,13405.0,81.3145,81.4665,81.286,81.419,13405.0
2023-02-15 10:20:00,85.7,85.79,85.63,85.63,11784.0,81.419,81.5045,81.3525,81.3525,11784.0
2023-02-15 10:25:00,85.63,85.73,85.6,85.69,30587.0,81.3525,81.4475,81.324,81.4095,30587.0
2023-02-15 10:30:00,85.7,85.87,85.6,85.82,36263.0,81.419,81.5805,81.324,81.533,36263.0
2023-02-15 10:35:00,85.82,85.87,85.75,85.77,12434.0,81.533,81.5805,81.4665,81.4855,12434.0
2023-02-15 10:40:00,85.77,85.97,85.76,85.95,35127.0,81.4855,81.6755,81.476,81.6565,35127.0
2023-02-15 10:45:00,85.96,85.98,85.78,85.85,21833.0,81.666,81.685,81.495,81.5615,21833.0
2023-02-15 10:50:00,85.86,85.88,85.82,85.84,9874.0,81.571,81.59,81.533,81.552,9874.0
2023-02-15 10:55:00,85.87,86.01,85.87,85.91,11828.0,81.5805,81.7135,81.5805,81.6185,11828.0
2023-02-15 11:00:00,85.92,86.04,85.92,86.02,10404.0,81.628,81.742,81.628,81.723,10404.0
2023-02-15 11:05:00,86.0,86.12,85.99,86.06,26682.0,81.704,81.818,81.6945,81.761,26682.0
2023-02-15 11:10:00,86.07,86.09,86.04,86.06,11308.0,81.7705,81.7895,81.742,81.761,11308.0
2023-02-15 11:15:00,86.07,86.3,86.04,86.26,69546.0,81.7705,81.989,81.742,81.951,69546.0
2023-02-15 11:20:00,86.27,86.31,86.19,86.27,28797.0,81.9605,81.9985,81.8845,81.9605,28797.0
2023-02-15 11:25:00,86.28,86.42,86.27,86.41,35853.0,81.97,82.103,81.9605,82.0935,35853.0
2023-02-15 11:30:00,86.43,86.43,86.27,86.31,25160.0,82.1125,82.1125,81.9605,81.9985,25160.0
2023-02-15 11:35:00,86.28,86.39,86.27,86.35,16906.0,81.97,82.0745,81.9605,82.0365,16906.0
2023-02-15 11:40:00,86.37,86.48,86.35,86.42,26336.0,82.0555,82.16,82.0365,82.103,26336.0
2023-02-15 11:45:00,86.44,86.48,86.41,86.44,17266.0,82.122,82.16,82.0935,82.122,17266.0
2023-02-15 11:50:00,86.46,86.5,86.44,86.5,18554.0,82.141,82.179,82.122,82.179,18554.0
2023-02-15 11:55:00,86.51,86.55,86.41,86.45,13995.0,82.1885,82.2265,82.0935,82.1315,13995.0
2023-02-15 12:00:00,86.47,86.56,86.47,86.53,11895.0,82.1505,82.236,82.1505,82.2075,11895.0
2023-02-15 12:05:00,86.55,86.61,86.45,86.53,21639.0,82.2265,82.2835,82.1315,82.2075,21639.0
2023-02-15 12:10:00,86.55,86.63,86.5,86.53,26008.0,82.2265,82.3025,82.179,82.2075,26008.0
2023-02-15 12:15:00,86.52,86.59,86.48,86.56,28189.0,82.198,82.2645,82.16,82.236,28189.0
2023-02-15 12:20:00,86.55,86.56,86.49,86.54,13450.0,82.2265,82.236,82.1695,82.217,13450.0
2023-02-15 12:25:00,86.54,86.58,86.42,86.42,13865.0,82.217,82.255,82.103,82.103,13865.0
2023-02-15 12:30:00,86.43,86.46,86.36,86.39,9206.0,82.1125,82.141,82.046,82.0745,9206.0
2023-02-15 12:35:00,86.4,86.43,86.32,86.34,13234.0,82.084,82.1125,82.008,82.027,13234.0
2023-02-15 12:40:00,86.36,86.46,86.34,86.46,12012.0,82.046,82.141,82.027,82.141,12012.0
2023-02-15 12:45:00,86.47,86.48,86.42,86.47,7445.0,82.1505,82.16,82.103,82.1505,7445.0
2023-02-15 12:50:00,86.45,86.53,86.44,86.49,10415.0,82.1315,82.2075,82.122,82.1695,10415.0
2023-02-15 12:55:00,86.49,86.6,86.46,86.55,12448.0,82.1695,82.274,82.141,82.2265,12448.0
2023-02-15 13:00:00,86.58,86.59,86.52,86.53,7794.0,82.255,82.2645,82.198,82.2075,7794.0
2023-02-15 13:05:00,86.52,86.55,86.46,86.54,15331.0,82.198,82.2265,82.141,82.217,15331.0
2023-02-15 13:10:00,86.55,86.58,86.53,86.58,9725.0,82.2265,82.255,82.2075,82.255,9725.0
2023-02-15 13:15:00,86.58,86.89,86.57,86.88,39218.0,82.255,82.5495,82.2455,82.54,39218.0
2023-02-15 13:20:00,86.88,86.96,86.83,86.96,42593.0,82.54,82.616,82.4925,82.616,42593.0
2023-02-15 13:25:00,86.95,87.04,86.88,87.03,48354.0,82.6065,82.692,82.54,82.6825,48354.0
2023-02-15 13:30:00,87.04,87.07,86.89,86.94,35645.0,82.692,82.7205,82.5495,82.597,35645.0
2023-02-15 13:35:00,86.93,86.94,86.73,86.92,105182.0,82.5875,82.597,82.3975,82.578,105182.0
2023-02-15 13:40:00,86.92,87.04,86.92,86.99,21810.0,82.578,82.692,82.578,82.6445,21810.0
2023-02-15 13:45:00,87.0,87.02,86.89,86.95,22059.0,82.654,82.673,82.5495,82.6065,22059.0
2023-02-15 13:50:00,86.95,86.96,86.88,86.91,15666.0,82.6065,82.616,82.54,82.5685,15666.0
2023-02-15 13:55:00,86.92,87.19,86.91,87.19,45557.0,82.578,82.8345,82.5685,82.8345,45557.0
2023-02-15 14:00:00,87.17,87.2,87.12,87.17,21490.0,82.8155,82.844,82.768,82.8155,21490.0
2023-02-15 14:05:00,87.17,87.22,87.14,87.17,19149.0,82.8155,82.863,82.787,82.8155,19149.0
2023-02-15 14:10:00,87.19,87.22,87.14,87.22,10744.0,82.8345,82.863,82.787,82.863,10744.0
2023-02-15 14:15:00,87.22,87.25,87.08,87.11,19300.0,82.863,82.8916,82.73,82.7585,19300.0
2023-02-15 14:20:00,87.1,87.14,87.05,87.09,12195.0,82.749,82.787,82.7015,82.7395,12195.0
2023-02-15 14:25:00,87.09,87.13,87.03,87.13,28737.0,82.7395,82.7775,82.6825,82.7775,28737.0
2023-02-15 14:30:00,87.15,87.16,87.05,87.08,19753.0,82.7965,82.806,82.7015,82.73,19753.0
2023-02-15 14:35:00,87.09,87.11,87.03,87.08,22585.0,82.7395,82.7585,82.6825,82.73,22585.0
2023-02-15 14:40:00,87.1,87.23,87.07,87.21,21918.0,82.749,82.8726,82.7205,82.8535,21918.0
2023-02-15 14:45:00,87.22,87.23,87.11,87.11,19159.0,82.863,82.8726,82.7585,82.7585,19159.0
2023-02-15 14:50:00,87.11,87.12,86.96,86.98,32927.0,82.7585,82.768,82.616,82.635,32927.0
2023-02-15 14:55:00,87.0,87.01,86.95,86.97,14230.0,82.654,82.6635,82.6065,82.6255,14230.0
2023-02-15 15:00:00,86.98,87.07,86.95,87.02,19452.0,82.635,82.7205,82.6065,82.673,19452.0
2023-02-15 15:05:00,87.04,87.1,87.02,87.05,17953.0,82.692,82.749,82.673,82.7015,17953.0
2023-02-15 15:10:00,87.06,87.1,87.03,87.07,17195.0,82.711,82.749,82.6825,82.7205,17195.0
2023-02-15 15:15:00,87.07,87.09,86.98,87.01,26336.0,82.7205,82.7395,82.635,82.6635,26336.0
2023-02-15 15:20:00,87.01,87.02,86.93,86.94,18872.0,82.6635,82.673,82.5875,82.597,18872.0
2023-02-15 15:25:00,86.94,87.04,86.92,87.0,27871.0,82.597,82.692,82.578,82.654,27871.0
2023-02-15 15:30:00,87.0,87.1,87.0,87.06,33934.0,82.654,82.749,82.654,82.711,33934.0
2023-02-15 15:35:00,87.05,87.06,86.99,86.99,29093.0,82.7015,82.711,82.6445,82.6445,29093.0
2023-02-15 15:40:00,86.99,87.06,86.96,86.98,34620.0,82.6445,82.711,82.616,82.635,34620.0
2023-02-15 15:45:00,86.98,87.15,86.98,87.11,42767.0,82.635,82.7965,82.635,82.7585,42767.0
2023-02-15 15:50:00,87.13,87.14,86.91,86.93,74873.0,82.7775,82.787,82.5685,82.5875,74873.0
2023-02-15 15:55:00,86.94,87.0,86.87,86.94,188136.0,82.597,82.654,82.5305,82.597,188136.0
2023-02-16 09:30:00,85.37,85.55,85.24,85.46,57514.0,81.5976,81.7696,81.4733,81.6836,57514.0
2023-02-16 09:35:00,85.42,85.44,85.24,85.43,23835.0,81.6454,81.6645,81.4733,81.6549,23835.0
2023-02-16 09:40:00,85.46,85.55,85.35,85.47,17499.0,81.6836,81.7696,81.5785,81.6932,17499.0
2023-02-16 09:45:00,85.45,85.47,85.36,85.38,11382.0,81.6741,81.6932,81.588,81.6071,11382.0
2023-02-16 09:50:00,85.41,85.5,85.35,85.42,19572.0,81.6358,81.7218,81.5785,81.6454,19572.0
2023-02-16 09:55:00,85.45,85.45,85.24,85.29,12219.0,81.6741,81.6741,81.4733,81.5211,12219.0
2023-02-16 10:00:00,85.21,85.28,85.16,85.18,10165.0,81.4447,81.5116,81.3969,81.416,10165.0
2023-02-16 10:05:00,85.16,85.34,85.15,85.29,15805.0,81.3969,81.5689,81.3873,81.5211,15805.0
2023-02-16 10:10:00,85.29,85.35,85.19,85.31,12642.0,81.5211,81.5785,81.4255,81.5402,12642.0
2023-02-16 10:15:00,85.31,85.35,85.19,85.33,22001.0,81.5402,81.5785,81.4255,81.5594,22001.0
2023-02-16 10:20:00,85.34,85.41,85.3,85.31,7817.0,81.5689,81.6358,81.5307,81.5402,7817.0
2023-02-16 10:25:00,85.32,85.48,85.32,85.48,9464.0,81.5498,81.7027,81.5498,81.7027,9464.0
2023-02-16 10:30:00,85.47,85.61,85.46,85.59,20942.0,81.6932,81.827,81.6836,81.8079,20942.0
2023-02-16 10:35:00,85.61,85.67,85.52,85.61,13776.0,81.827,81.8843,81.741,81.827,13776.0
2023-02-16 10:40:00,85.6,85.68,85.57,85.61,12900.0,81.8174,81.8939,81.7887,81.827,12900.0
2023-02-16 10:45:00,85.62,85.64,85.54,85.63,35784.0,81.8365,81.8557,81.7601,81.8461,35784.0
2023-02-16 10:50:00,85.63,85.63,85.48,85.52,11520.0,81.8461,81.8461,81.7027,81.741,11520.0
2023-02-16 10:55:00,85.5,85.58,85.45,85.56,8123.0,81.7218,81.7983,81.6741,81.7792,8123.0
2023-02-16 11:00:00,85.58,85.65,85.55,85.59,8891.0,81.7983,81.8652,81.7696,81.8079,8891.0
2023-02-16 11:05:00,85.59,85.6,85.42,85.55,12380.0,81.8079,81.8174,81.6454,81.7696,12380.0
2023-02-16 11:10:00,85.56,85.63,85.54,85.57,11637.0,81.7792,81.8461,81.7601,81.7887,11637.0
2023-02-16 11:15:00,85.57,85.65,85.52,85.64,9946.0,81.7887,81.8652,81.741,81.8557,9946.0
2023-02-16 11:20:00,85.62,85.63,85.57,85.6,21800.0,81.8365,81.8461,81.7887,81.8174,21800.0
2023-02-16 11:25:00,85.59,85.69,85.51,85.67,35958.0,81.8079,81.9034,81.7314,81.8843,35958.0
2023-02-16 11:30:00,85.71,85.78,85.65,85.69,18850.0,81.9226,81.9895,81.8652,81.9034,18850.0
2023-02-16 11:35:00,85.68,85.7,85.61,85.7,12179.0,81.8939,81.913,81.827,81.913,12179.0
2023-02-16 11:40:00,85.71,85.74,85.65,85.67,8469.0,81.9226,81.9512,81.8652,81.8843,8469.0
2023-02-16 11:45:00,85.68,85.81,85.68,85.79,8690.0,81.8939,82.0181,81.8939,81.999,8690.0
2023-02-16 11:50:00,85.77,85.8,85.71,85.73,9587.0,81.9799,82.0086,81.9226,81.9417,9587.0
2023-02-16 11:55:00,85.73,85.78,85.71,85.76,5124.0,81.9417,81.9895,81.9226,81.9704,5124.0
2023-02-16 12:00:00,85.73,85.76,85.69,85.73,9198.0,81.9417,81.9704,81.9034,81.9417,9198.0
2023-02-16 12:05:00,85.73,85.8,85.7,85.79,7116.0,81.9417,82.0086,81.913,81.999,7116.0
2023-02-16 12:10:00,85.79,85.83,85.78,85.8,7430.0,81.999,82.0373,81.9895,82.0086,7430.0
2023-02-16 12:15:00,85.81,85.83,85.7,85.71,7887.0,82.0181,82.0373,81.913,81.9226,7887.0
2023-02-16 12:20:00,85.7,85.89,85.7,85.87,8929.0,81.913,82.0946,81.913,82.0755,8929.0
2023-02-16 12:25:00,85.89,85.93,85.84,85.88,5501.0,82.0946,82.1328,82.0468,82.085,5501.0
2023-02-16 12:30:00,85.87,85.98,85.85,85.94,11564.0,82.0755,82.1806,82.0564,82.1424,11564.0
2023-02-16 12:35:00,85.93,85.98,85.93,85.98,9081.0,82.1328,82.1806,82.1328,82.1806,9081.0
2023-02-16 12:40:00,85.97,86.0,85.91,86.0,13793.0,82.1711,82.1997,82.1137,82.1997,13793.0
2023-02-16 12:45:00,86.01,86.05,85.99,85.99,6524.0,82.2093,82.2475,82.1902,82.1902,6524.0
2023-02-16 12:50:00,85.97,86.04,85.91,85.95,11670.0,82.1711,82.238,82.1137,82.152,11670.0
2023-02-16 12:55:00,85.94,85.95,85.86,85.88,12824.0,82.1424,82.152,82.0659,82.085,12824.0
2023-02-16 13:00:00,85.9,85.95,85.83,85.87,13605.0,82.1042,82.152,82.0373,82.0755,13605.0
2023-02-16 13:05:00,85.87,85.92,85.86,85.87,9665.0,82.0755,82.1233,82.0659,82.0755,9665.0
2023-02-16 13:10:00,85.88,85.95,85.87,85.87,13798.0,82.085,82.152,82.0755,82.0755,13798.0
2023-02-16 13:15:00,85.86,85.87,85.75,85.76,12711.0,82.0659,82.0755,81.9608,81.9704,12711.0
2023-02-16 13:20:00,85.77,85.79,85.64,85.71,19270.0,81.9799,81.999,81.8557,81.9226,19270.0
2023-02-16 13:25:00,85.7,85.71,85.59,85.61,14733.0,81.913,81.9226,81.8079,81.827,14733.0
2023-02-16 13:30:00,85.61,85.67,85.58,85.67,14754.0,81.827,81.8843,81.7983,81.8843,14754.0
2023-02-16 13:35:00,85.66,85.75,85.63,85.72,53192.0,81.8748,81.9608,81.8461,81.9321,53192.0
2023-02-16 13:40:00,85.73,85.87,85.71,85.87,15356.0,81.9417,82.0755,81.9226,82.0755,15356.0
2023-02-16 13:45:00,85.88,85.91,85.82,85.9,12466.0,82.085,82.1137,82.0277,82.1042,12466.0
2023-02-16 13:50:00,85.89,85.98,85.87,85.97,14438.0,82.0946,82.1806,82.0755,82.1711,14438.0
2023-02-16 13:55:00,85.98,86.03,85.96,86.03,5193.0,82.1806,82.2284,82.1615,82.2284,5193.0
2023-02-16 14:00:00,86.04,86.11,86.04,86.11,7519.0,82.238,82.3049,82.238,82.3049,7519.0
2023-02-16 14:05:00,86.1,86.18,86.1,86.18,17009.0,82.2953,82.3718,82.2953,82.3718,17009.0
2023-02-16 14:10:00,86.17,86.36,86.16,86.33,29647.0,82.3622,82.5438,82.3527,82.5152,29647.0
2023-02-16 14:15:00,86.34,86.45,86.32,86.39,28771.0,82.5247,82.6299,82.5056,82.5725,28771.0
2023-02-16 14:20:00,86.39,86.44,86.32,86.44,17649.0,82.5725,82.6203,82.5056,82.6203,17649.0
2023-02-16 14:25:00,86.45,86.53,86.45,86.46,13016.0,82.6299,82.7063,82.6299,82.6394,13016.0
2023-02-16 14:30:00,86.46,86.47,86.35,86.36,6929.0,82.6394,82.649,82.5343,82.5438,6929.0
2023-02-16 14:35:00,86.36,86.39,86.33,86.36,9907.0,82.5438,82.5725,82.5152,82.5438,9907.0
2023-02-16 14:40:00,86.33,86.33,86.25,86.27,6695.0,82.5152,82.5152,82.4387,82.4578,6695.0
2023-02-16 14:45:00,86.29,86.29,86.2,86.2,5767.0,82.4769,82.4769,82.3909,82.3909,5767.0
2023-02-16 14:50:00,86.19,86.2,86.15,86.2,7376.0,82.3814,82.3909,82.3431,82.3909,7376.0
2023-02-16 14:55:00,86.21,86.26,86.21,86.21,9924.0,82.4005,82.4483,82.4005,82.4005,9924.0
2023-02-16 15:00:00,86.19,86.24,86.17,86.17,9564.0,82.3814,82.4291,82.3622,82.3622,9564.0
2023-02-16 15:05:00,86.17,86.17,85.97,86.1,25228.0,82.3622,82.3622,82.1711,82.2953,25228.0
2023-02-16 15:10:00,86.09,86.17,86.08,86.08,11137.0,82.2858,82.3622,82.2762,82.2762,11137.0
2023-02-16 15:15:00,86.07,86.09,85.95,86.02,12302.0,82.2667,82.2858,82.152,82.2189,12302.0
2023-02-16 15:20:00,86.02,86.03,85.88,85.89,39252.0,82.2189,82.2284,82.085,82.0946,39252.0
2023-02-16 15:25:00,85.89,85.94,85.82,85.88,23319.0,82.0946,82.1424,82.0277,82.085,23319.0
2023-02-16 15:30:00,85.87,85.88,85.73,85.76,18080.0,82.0755,82.085,81.9417,81.9704,18080.0
2023-02-16 15:35:00,85.77,85.88,85.73,85.8,25154.0,81.9799,82.085,81.9417,82.0086,25154.0
2023-02-16 15:40:00,85.8,85.83,85.7,85.81,24913.0,82.0086,82.0373,81.913,82.0181,24913.0
2023-02-16 15:45:00,85.82,85.85,85.7,85.74,53111.0,82.0277,82.0564,81.913,81.9512,53111.0
2023-02-16 15:50:00,85.76,85.92,85.72,85.8,53898.0,81.9704,82.1233,81.9321,82.0086,53898.0
2023-02-16 15:55:00,85.81,85.82,85.68,85.72,108162.0,82.0181,82.0277,81.8939,81.9321,108162.0
2023-02-17 09:30:00,85.33,85.5,85.23,85.4,80101.0,81.5594,81.7218,81.4638,81.6263,80101.0
2023-02-17 09:35:00,85.34,85.4,85.25,85.38,8443.0,81.5689,81.6263,81.4829,81.6071,8443.0
2023-02-17 09:40:00,85.34,85.37,85.08,85.09,31998.0,81.5689,81.5976,81.3204,81.33,31998.0
2023-02-17 09:45:00,85.06,85.14,84.91,84.97,37795.0,81.3013,81.3777,81.1579,81.2153,37795.0
2023-02-17 09:50:00,85.0,85.04,84.72,84.72,30892.0,81.2439,81.2822,80.9763,80.9763,30892.0
2023-02-17 09:55:00,84.68,84.72,84.58,84.72,17716.0,80.9381,80.9763,80.8425,80.9763,17716.0
2023-02-17 10:00:00,84.75,84.92,84.74,84.91,8470.0,81.005,81.1675,80.9954,81.1579,8470.0
2023-02-17 10:05:00,84.89,84.98,84.82,84.85,12457.0,81.1388,81.2248,81.0719,81.1006,12457.0
2023-02-17 10:10:00,84.87,85.1,84.77,84.91,25878.0,81.1197,81.3395,81.0241,81.1579,25878.0
2023-02-17 10:15:00,84.94,84.98,84.79,84.91,29598.0,81.1866,81.2248,81.0432,81.1579,29598.0
2023-02-17 10:20:00,84.91,85.05,84.77,84.77,16744.0,81.1579,81.2917,81.0241,81.0241,16744.0
2023-02-17 10:25:00,84.73,84.86,84.62,84.85,93417.0,80.9859,81.1101,80.8807,81.1006,93417.0
2023-02-17 10:30:00,84.83,85.08,84.79,85.06,16806.0,81.0814,81.3204,81.0432,81.3013,16806.0
2023-02-17 10:35:00,85.04,85.12,84.89,85.03,27168.0,81.2822,81.3586,81.1388,81.2726,27168.0
2023-02-17 10:40:00,85.03,85.03,84.75,84.79,21540.0,81.2726,81.2726,81.005,81.0432,21540.0
2023-02-17 10:45:00,84.75,84.8,84.54,84.54,30050.0,81.005,81.0528,80.8043,80.8043,30050.0
2023-02-17 10:50:00,84.54,84.7,84.43,84.7,46904.0,80.8043,80.9572,80.6991,80.9572,46904.0
2023-02-17 10:55:00,84.7,84.74,84.6,84.71,13864.0,80.9572,80.9954,80.8616,80.9668,13864.0
2023-02-17 11:00:00,84.72,84.75,84.59,84.75,14023.0,80.9763,81.005,80.8521,81.005,14023.0
2023-02-17 11:05:00,84.77,84.8,84.72,84.72,19436.0,81.0241,81.0528,80.9763,80.9763,19436.0
2023-02-17 11:10:00,84.72,84.82,84.7,84.73,7727.0,80.9763,81.0719,80.9572,80.9859,7727.0
2023-02-17 11:15:00,84.73,84.81,84.7,84.8,28021.0,80.9859,81.0623,80.9572,81.0528,28021.0
2023-02-17 11:20:00,84.81,84.85,84.75,84.8,19065.0,81.0623,81.1006,81.005,81.0528,19065.0
2023-02-17 11:25:00,84.79,84.88,84.74,84.8,23119.0,81.0432,81.1292,80.9954,81.0528,23119.0
2023-02-17 11:30:00,84.8,84.8,84.61,84.7,27368.0,81.0528,81.0528,80.8712,80.9572,27368.0
2023-02-17 11:35:00,84.7,84.9,84.69,84.88,9450.0,80.9572,81.1484,80.9476,81.1292,9450.0
2023-02-17 11:40:00,84.88,85.13,84.88,85.13,39864.0,81.1292,81.3682,81.1292,81.3682,39864.0
2023-02-17 11:45:00,85.13,85.21,85.12,85.13,16166.0,81.3682,81.4447,81.3586,81.3682,16166.0
2023-02-17 11:50:00,85.09,85.15,85.03,85.03,12576.0,81.33,81.3873,81.2726,81.2726,12576.0
2023-02-17 11:55:00,85.04,85.13,85.03,85.11,6977.0,81.2822,81.3682,81.2726,81.3491,6977.0
2023-02-17 12:00:00,85.13,85.22,85.11,85.12,6240.0,81.3682,81.4542,81.3491,81.3586,6240.0
2023-02-17 12:05:00,85.12,85.23,85.12,85.23,10394.0,81.3586,81.4638,81.3586,81.4638,10394.0
2023-02-17 12:10:00,85.23,85.31,85.21,85.28,17383.0,81.4638,81.5402,81.4447,81.5116,17383.0
2023-02-17 12:15:00,85.28,85.35,85.24,85.25,7672.0,81.5116,81.5785,81.4733,81.4829,7672.0
2023-02-17 12:20:00,85.27,85.35,85.24,85.31,10031.0,81.502,81.5785,81.4733,81.5402,10031.0
2023-02-17 12:25:00,85.31,85.39,85.31,85.31,8046.0,81.5402,81.6167,81.5402,81.5402,8046.0
2023-02-17 12:30:00,85.31,85.42,85.28,85.4,22373.0,81.5402,81.6454,81.5116,81.6263,22373.0
2023-02-17 12:35:00,85.41,85.46,85.37,85.43,14190.0,81.6358,81.6836,81.5976,81.6549,14190.0
2023-02-17 12:40:00,85.43,85.45,85.33,85.38,17646.0,81.6549,81.6741,81.5594,81.6071,17646.0
2023-02-17 12:45:00,85.36,85.41,85.31,85.33,12490.0,81.588,81.6358,81.5402,81.5594,12490.0
2023-02-17 12:50:00,85.29,85.33,85.11,85.13,16199.0,81.5211,81.5594,81.3491,81.3682,16199.0
2023-02-17 12:55:00,85.11,85.21,85.1,85.18,8086.0,81.3491,81.4447,81.3395,81.416,8086.0
2023-02-17 13:00:00,85.18,85.28,85.18,85.28,12559.0,81.416,81.5116,81.416,81.5116,12559.0
2023-02-17 13:05:00,85.25,85.33,85.23,85.32,7874.0,81.4829,81.5594,81.4638,81.5498,7874.0
2023-02-17 13:10:00,85.31,85.4,85.3,85.39,7760.0,81.5402,81.6263,81.5307,81.6167,7760.0
2023-02-17 13:15:00,85.39,85.47,85.39,85.4,9207.0,81.6167,81.6932,81.6167,81.6263,9207.0
2023-02-17 13:20:00,85.43,85.43,85.36,85.42,8713.0,81.6549,81.6549,81.588,81.6454,8713.0
2023-02-17 13:25:00,85.42,85.44,85.31,85.36,11068.0,81.6454,81.6645,81.5402,81.588,11068.0
2023-02-17 13:30:00,85.36,85.42,85.33,85.42,8795.0,81.588,81.6454,81.5594,81.6454,8795.0
2023-02-17 13:35:00,85.43,85.45,85.39,85.39,10600.0,81.6549,81.6741,81.6167,81.6167,10600.0
2023-02-17 13:40:00,85.38,85.38,85.27,85.32,13924.0,81.6071,81.6071,81.502,81.5498,13924.0
2023-02-17 13:45:00,85.33,85.49,85.33,85.48,14050.0,81.5594,81.7123,81.5594,81.7027,14050.0
2023-02-17 13:50:00,85.46,85.51,85.4,85.41,13767.0,81.6836,81.7314,81.6263,81.6358,13767.0
2023-02-17 13:55:00,85.42,85.51,85.41,85.51,7805.0,81.6454,81.7314,81.6358,81.7314,7805.0
2023-02-17 14:00:00,85.52,85.64,85.52,85.61,11780.0,81.741,81.8557,81.741,81.827,11780.0
2023-02-17 14:05:00,85.62,85.75,85.61,85.67,19611.0,81.8365,81.9608,81.827,81.8843,19611.0
2023-02-17 14:10:00,85.67,85.7,85.57,85.57,12690.0,81.8843,81.913,81.7887,81.7887,12690.0
2023-02-17 14:15:00,85.58,85.65,85.56,85.56,10922.0,81.7983,81.8652,81.7792,81.7792,10922.0
2023-02-17 14:20:00,85.57,85.75,85.56,85.75,9427.0,81.7887,81.9608,81.7792,81.9608,9427.0
2023-02-17 14:25:00,85.75,85.8,85.73,85.76,10665.0,81.9608,82.0086,81.9417,81.9704,10665.0
2023-02-17 14:30:00,85.77,85.81,85.76,85.77,10137.0,81.9799,82.0181,81.9704,81.9799,10137.0
2023-02-17 14:35:00,85.75,85.77,85.73,85.76,3800.0,81.9608,81.9799,81.9417,81.9704,3800.0
2023-02-17 14:40:00,85.75,85.75,85.62,85.62,8719.0,81.9608,81.9608,81.8365,81.8365,8719.0
2023-02-17 14:45:00,85.63,85.72,85.62,85.72,7272.0,81.8461,81.9321,81.8365,81.9321,7272.0
2023-02-17 14:50:00,85.73,85.73,85.65,85.7,13765.0,81.9417,81.9417,81.8652,81.913,13765.0
2023-02-17 14:55:00,85.7,85.77,85.7,85.74,10317.0,81.913,81.9799,81.913,81.9512,10317.0
2023-02-17 15:00:00,85.74,85.77,85.66,85.67,9877.0,81.9512,81.9799,81.8748,81.8843,9877.0
2023-02-17 15:05:00,85.67,85.77,85.67,85.75,8474.0,81.8843,81.9799,81.8843,81.9608,8474.0
2023-02-17 15:10:00,85.77,85.78,85.68,85.71,7642.0,81.9799,81.9895,81.8939,81.9226,7642.0
2023-02-17 15:15:00,85.68,85.74,85.62,85.66,14777.0,81.8939,81.9512,81.8365,81.8748,14777.0
2023-02-17 15:20:00,85.66,85.68,85.6,85.64,12809.0,81.8748,81.8939,81.8174,81.8557,12809.0
2023-02-17 15:25:00,85.61,85.67,85.56,85.58,10014.0,81.827,81.8843,81.7792,81.7983,10014.0
2023-02-17 15:30:00,85.57,85.63,85.53,85.63,13362.0,81.7887,81.8461,81.7505,81.8461,13362.0
2023-02-17 15:35:00,85.64,85.73,85.63,85.65,18036.0,81.8557,81.9417,81.8461,81.8652,18036.0
2023-02-17 15:40:00,85.66,85.79,85.64,85.74,40320.0,81.8748,81.999,81.8557,81.9512,40320.0
2023-02-17 15:45:00,85.73,85.73,85.5,85.51,22868.0,81.9417,81.9417,81.7218,81.7314,22868.0
2023-02-17 15:50:00,85.48,85.58,85.45,85.46,46168.0,81.7027,81.7983,81.6741,81.6836,46168.0
2023-02-17 15:55:00,85.46,85.52,85.39,85.45,140355.0,81.6836,81.741,81.6167,81.6741,140355.0
2023-02-21 09:30:00,84.55,84.96,84.47,84.47,87723.0,80.8138,81.2057,80.7374,80.7374,87723.0
2023-02-21 09:35:00,84.48,84.53,84.03,84.06,31972.0,80.7469,80.7947,80.3168,80.3455,31972.0
2023-02-21 09:40:00,84.09,84.3,84.08,84.19,45002.0,80.3741,80.5749,80.3646,80.4697,45002.0
2023-02-21 09:45:00,84.15,84.17,83.5,83.58,90745.0,80.4315,80.4506,79.8102,79.8867,90745.0
2023-02-21 09:50:00,83.62,83.87,83.57,83.66,39635.0,79.9249,80.1639,79.8771,79.9631,39635.0
2023-02-21 09:55:00,83.66,83.76,83.59,83.66,36458.0,79.9631,80.0587,79.8962,79.9631,36458.0
2023-02-21 10:00:00,83.63,83.68,83.45,83.6,31274.0,79.9345,79.9823,79.7624,79.9058,31274.0
2023-02-21 10:05:00,83.58,83.65,83.4,83.43,44729.0,79.8867,79.9536,79.7146,79.7433,44729.0
2023-02-21 10:10:00,83.43,83.43,83.15,83.16,34629.0,79.7433,79.7433,79.4757,79.4852,34629.0
2023-02-21 10:15:00,83.14,83.19,82.89,82.94,44237.0,79.4661,79.5139,79.2272,79.275,44237.0
2023-02-21 10:20:00,82.92,83.04,82.92,82.96,33919.0,79.2558,79.3705,79.2558,79.2941,33919.0
2023-02-21 10:25:00,82.94,83.05,82.79,82.87,31640.0,79.275,79.3801,79.1316,79.2081,31640.0
2023-02-21 10:30:00,82.86,82.86,82.73,82.81,51681.0,79.1985,79.1985,79.0742,79.1507,51681.0
2023-02-21 10:35:00,82.81,82.92,82.73,82.8,31833.0,79.1507,79.2558,79.0742,79.1412,31833.0
2023-02-21 10:40:00,82.82,82.89,82.71,82.72,54963.0,79.1603,79.2272,79.0551,79.0647,54963.0
2023-02-21 10:45:00,82.72,82.8,82.59,82.62,43560.0,79.0647,79.1412,78.9404,78.9691,43560.0
2023-02-21 10:50:00,82.62,82.66,82.51,82.62,68430.0,78.9691,79.0073,78.864,78.9691,68430.0
2023-02-21 10:55:00,82.61,82.66,82.54,82.59,31908.0,78.9595,79.0073,78.8926,78.9404,31908.0
2023-02-21 11:00:00,82.61,82.67,82.38,82.38,43958.0,78.9595,79.0169,78.7397,78.7397,43958.0
2023-02-21 11:05:00,82.38,82.51,82.32,82.32,35013.0,78.7397,78.864,78.6824,78.6824,35013.0
2023-02-21 11:10:00,82.34,82.41,82.22,82.28,48387.0,78.7015,78.7684,78.5868,78.6441,48387.0
2023-02-21 11:15:00,82.27,82.41,82.21,82.24,59028.0,78.6346,78.7684,78.5772,78.6059,59028.0
2023-02-21 11:20:00,82.23,82.26,82.11,82.22,59491.0,78.5963,78.625,78.4816,78.5868,59491.0
2023-02-21 11:25:00,82.22,82.38,82.18,82.19,35944.0,78.5868,78.7397,78.5485,78.5581,35944.0
2023-02-21 11:30:00,82.19,82.36,82.18,82.35,32193.0,78.5581,78.7206,78.5485,78.711,32193.0
2023-02-21 11:35:00,82.35,82.37,82.22,82.24,25355.0,78.711,78.7302,78.5868,78.6059,25355.0
2023-02-21 11:40:00,82.25,82.26,82.13,82.16,24073.0,78.6155,78.625,78.5008,78.5294,24073.0
2023-02-21 11:45:00,82.15,82.27,82.14,82.23,24524.0,78.5199,78.6346,78.5103,78.5963,24524.0
2023-02-21 11:50:00,82.23,82.4,82.04,82.18,38598.0,78.5963,78.7588,78.4147,78.5485,38598.0
2023-02-21 11:55:00,82.2,82.26,82.15,82.2,33042.0,78.5677,78.625,78.5199,78.5677,33042.0
2023-02-21 12:00:00,82.2,82.31,82.03,82.03,30204.0,78.5677,78.6728,78.4052,78.4052,30204.0
2023-02-21 12:05:00,82.05,82.12,81.98,81.98,26071.0,78.4243,78.4912,78.3574,78.3574,26071.0
2023-02-21 12:10:00,81.98,82.02,81.88,81.9,23036.0,78.3574,78.3956,78.2618,78.2809,23036.0
2023-02-21 12:15:00,81.89,82.05,81.86,82.02,28082.0,78.2714,78.4243,78.2427,78.3956,28082.0
2023-02-21 12:20:00,82.04,82.05,81.92,81.98,28879.0,78.4147,78.4243,78.3,78.3574,28879.0
2023-02-21 12:25:00,81.97,82.0,81.87,81.88,22123.0,78.3478,78.3765,78.2522,78.2618,22123.0
2023-02-21 12:30:00,81.88,81.9,81.77,81.86,27636.0,78.2618,78.2809,78.1567,78.2427,27636.0
2023-02-21 12:35:00,81.86,81.92,81.8,81.9,34146.0,78.2427,78.3,78.1853,78.2809,34146.0
2023-02-21 12:40:00,81.91,82.13,81.9,82.12,19263.0,78.2905,78.5008,78.2809,78.4912,19263.0
2023-02-21 12:45:00,82.13,82.25,82.09,82.24,30911.0,78.5008,78.6155,78.4625,78.6059,30911.0
2023-02-21 12:50:00,82.23,82.33,82.14,82.15,28672.0,78.5963,78.6919,78.5103,78.5199,28672.0
2023-02-21 12:55:00,82.16,82.24,82.14,82.21,9917.0,78.5294,78.6059,78.5103,78.5772,9917.0
2023-02-21 13:00:00,82.21,82.27,82.19,82.21,11033.0,78.5772,78.6346,78.5581,78.5772,11033.0
2023-02-21 13:05:00,82.22,82.24,82.14,82.16,11411.0,78.5868,78.6059,78.5103,78.5294,11411.0
2023-02-21 13:10:00,82.19,82.25,82.15,82.21,16662.0,78.5581,78.6155,78.5199,78.5772,16662.0
2023-02-21 13:15:00,82.21,82.24,82.09,82.14,13240.0,78.5772,78.6059,78.4625,78.5103,13240.0
2023-02-21 13:20:00,82.13,82.17,82.09,82.09,7751.0,78.5008,78.539,78.4625,78.4625,7751.0
2023-02-21 13:25:00,82.09,82.13,81.99,82.04,23332.0,78.4625,78.5008,78.3669,78.4147,23332.0
2023-02-21 13:30:00,82.03,82.04,81.87,81.88,17950.0,78.4052,78.4147,78.2522,78.2618,17950.0
2023-02-21 13:35:00,81.87,82.02,81.87,81.93,34827.0,78.2522,78.3956,78.2522,78.3096,34827.0
2023-02-21 13:40:00,81.92,82.0,81.9,81.98,15527.0,78.3,78.3765,78.2809,78.3574,15527.0
2023-02-21 13:45:00,81.99,82.02,81.91,81.94,20776.0,78.3669,78.3956,78.2905,78.3192,20776.0
2023-02-21 13:50:00,81.94,81.95,81.72,81.77,16432.0,78.3192,78.3287,78.1089,78.1567,16432.0
2023-02-21 13:55:00,81.75,81.93,81.71,81.91,15654.0,78.1376,78.3096,78.0993,78.2905,15654.0
2023-02-21 14:00:00,81.94,82.03,81.93,81.98,24950.0,78.3192,78.4052,78.3096,78.3574,24950.0
2023-02-21 14:05:00,81.98,82.0,81.91,81.92,11340.0,78.3574,78.3765,78.2905,78.3,11340.0
2023-02-21 14:10:00,81.92,81.94,81.84,81.87,31079.0,78.3,78.3192,78.2236,78.2522,31079.0
2023-02-21 14:15:00,81.88,81.91,81.83,81.85,13899.0,78.2618,78.2905,78.214,78.2331,13899.0
2023-02-21 14:20:00,81.85,81.99,81.83,81.98,16231.0,78.2331,78.3669,78.214,78.3574,16231.0
2023-02-21 14:25:00,81.98,82.08,81.97,82.08,17264.0,78.3574,78.453,78.3478,78.453,17264.0
2023-02-21 14:30:00,82.07,82.25,82.05,82.25,21832.0,78.4434,78.6155,78.4243,78.6155,21832.0
2023-02-21 14:35:00,82.23,82.24,82.03,82.08,35470.0,78.5963,78.6059,78.4052,78.453,35470.0
2023-02-21 14:40:00,82.09,82.27,82.06,82.25,23048.0,78.4625,78.6346,78.4339,78.6155,23048.0
2023-02-21 14:45:00,82.25,82.29,82.23,82.28,21467.0,78.6155,78.6537,78.5963,78.6441,21467.0
2023-02-21 14:50:00,82.28,82.29,82.22,82.25,12911.0,78.6441,78.6537,78.5868,78.6155,12911.0
2023-02-21 14:55:00,82.24,82.29,82.21,82.28,13997.0,78.6059,78.6537,78.5772,78.6441,13997.0
2023-02-21 15:00:00,82.28,82.35,82.24,82.35,15510.0,78.6441,78.711,78.6059,78.711,15510.0
2023-02-21 15:05:00,82.34,82.35,82.23,82.24,16315.0,78.7015,78.711,78.5963,78.6059,16315.0
2023-02-21 15:10:00,82.24,82.25,82.19,82.23,15973.0,78.6059,78.6155,78.5581,78.5963,15973.0
2023-02-21 15:15:00,82.23,82.3,82.21,82.29,14524.0,78.5963,78.6632,78.5772,78.6537,14524.0
2023-02-21 15:20:00,82.28,82.3,82.21,82.28,15959.0,78.6441,78.6632,78.5772,78.6441,15959.0
2023-02-21 15:25:00,82.29,82.29,82.19,82.23,27133.0,78.6537,78.6537,78.5581,78.5963,27133.0
2023-02-21 15:30:00,82.23,82.41,82.22,82.41,34650.0,78.5963,78.7684,78.5868,78.7684,34650.0
2023-02-21 15:35:00,82.41,82.44,82.28,82.3,28802.0,78.7684,78.7971,78.6441,78.6632,28802.0
2023-02-21 15:40:00,82.3,82.38,82.26,82.38,47440.0,78.6632,78.7397,78.625,78.7397,47440.0
2023-02-21 15:45:00,82.4,82.43,82.3,82.32,60294.0,78.7588,78.7875,78.6632,78.6824,60294.0
2023-02-21 15:50:00,82.32,82.34,82.04,82.13,144381.0,78.6824,78.7015,78.4147,78.5008,144381.0
2023-02-21 15:55:00,82.13,82.15,82.03,82.07,265798.0,78.5008,78.5199,78.4052,78.4434,265798.0
2023-02-22 09:30:00,82.28,82.37,82.0,82.17,97932.0,78.6441,78.7302,78.3765,78.539,97932.0
2023-02-22 09:35:00,82.14,82.29,82.12,82.27,25102.0,78.5103,78.6537,78.4912,78.6346,25102.0
2023-02-22 09:40:00,82.29,82.54,82.29,82.54,11172.0,78.6537,78.8926,78.6537,78.8926,11172.0
2023-02-22 09:45:00,82.52,82.74,82.42,82.69,16817.0,78.8735,79.0838,78.7779,79.036,16817.0
2023-02-22 09:50:00,82.67,82.67,82.45,82.52,17248.0,79.0169,79.0169,78.8066,78.8735,17248.0
2023-02-22 09:55:00,82.52,82.52,82.38,82.41,12316.0,78.8735,78.8735,78.7397,78.7684,12316.0
2023-02-22 10:00:00,82.41,82.43,82.01,82.2,49984.0,78.7684,78.7875,78.3861,78.5677,49984.0
2023-02-22 10:05:00,82.17,82.17,81.95,81.95,39783.0,78.539,78.539,78.3287,78.3287,39783.0
2023-02-22 10:10:00,81.99,82.07,81.88,81.98,35398.0,78.3669,78.4434,78.2618,78.3574,35398.0
2023-02-22 10:15:00,81.97,82.17,81.96,82.17,26285.0,78.3478,78.539,78.3383,78.539,26285.0
2023-02-22 10:20:00,82.23,82.42,82.22,82.33,32750.0,78.5963,78.7779,78.5868,78.6919,32750.0
2023-02-22 10:25:00,82.31,82.35,82.22,82.23,21352.0,78.6728,78.711,78.5868,78.5963,21352.0
2023-02-22 10:30:00,82.2,82.25,81.97,81.97,26367.0,78.5677,78.6155,78.3478,78.3478,26367.0
2023-02-22 10:35:00,81.97,81.98,81.64,81.81,100499.0,78.3478,78.3574,78.0324,78.1949,100499.0
2023-02-22 10:40:00,81.81,81.98,81.74,81.95,68187.0,78.1949,78.3574,78.128,78.3287,68187.0
2023-02-22 10:45:00,81.94,81.95,81.85,81.93,23126.0,78.3192,78.3287,78.2331,78.3096,23126.0
2023-02-22 10:50:00,81.92,82.0,81.92,81.93,57261.0,78.3,78.3765,78.3,78.3096,57261.0
2023-02-22 10:55:00,81.94,82.27,81.94,82.21,38633.0,78.3192,78.6346,78.3192,78.5772,38633.0
2023-02-22 11:00:00,82.2,82.37,82.19,82.33,15179.0,78.5677,78.7302,78.5581,78.6919,15179.0
2023-02-22 11:05:00,82.33,82.57,82.3,82.56,12456.0,78.6919,78.9213,78.6632,78.9118,12456.0
2023-02-22 11:10:00,82.57,82.57,82.49,82.55,15255.0,78.9213,78.9213,78.8449,78.9022,15255.0
2023-02-22 11:15:00,82.57,82.59,82.47,82.58,16338.0,78.9213,78.9404,78.8257,78.9309,16338.0
2023-02-22 11:20:00,82.58,82.64,82.53,82.58,15398.0,78.9309,78.9882,78.8831,78.9309,15398.0
2023-02-22 11:25:00,82.56,82.68,82.53,82.64,18291.0,78.9118,79.0265,78.8831,78.9882,18291.0
2023-02-22 11:30:00,82.65,82.68,82.57,82.57,13477.0,78.9978,79.0265,78.9213,78.9213,13477.0
2023-02-22 11:35:00,82.56,82.62,82.44,82.44,35033.0,78.9118,78.9691,78.7971,78.7971,35033.0
2023-02-22 11:40:00,82.44,82.47,82.34,82.4,12219.0,78.7971,78.8257,78.7015,78.7588,12219.0
2023-02-22 11:45:00,82.4,82.54,82.39,82.49,27500.0,78.7588,78.8926,78.7493,78.8449,27500.0
2023-02-22 11:50:00,82.5,82.59,82.48,82.53,10855.0,78.8544,78.9404,78.8353,78.8831,10855.0
2023-02-22 11:55:00,82.51,82.55,82.44,82.54,59234.0,78.864,78.9022,78.7971,78.8926,59234.0
2023-02-22 12:00:00,82.55,82.71,82.52,82.7,16656.0,78.9022,79.0551,78.8735,79.0456,16656.0
2023-02-22 12:05:00,82.7,82.96,82.69,82.9,36022.0,79.0456,79.2941,79.036,79.2367,36022.0
2023-02-22 12:10:00,82.89,82.96,82.79,82.87,40621.0,79.2272,79.2941,79.1316,79.2081,40621.0
2023-02-22 12:15:00,82.91,83.09,82.88,83.09,27712.0,79.2463,79.4183,79.2176,79.4183,27712.0
2023-02-22 12:20:00,83.09,83.16,83.05,83.09,34547.0,79.4183,79.4852,79.3801,79.4183,34547.0
2023-02-22 12:25:00,83.11,83.15,82.9,82.9,20085.0,79.4375,79.4757,79.2367,79.2367,20085.0
2023-02-22 12:30:00,82.89,83.01,82.88,82.94,17461.0,79.2272,79.3419,79.2176,79.275,17461.0
2023-02-22 12:35:00,82.95,83.01,82.91,82.98,26421.0,79.2845,79.3419,79.2463,79.3132,26421.0
2023-02-22 12:40:00,82.98,83.01,82.92,82.95,53657.0,79.3132,79.3419,79.2558,79.2845,53657.0
2023-02-22 12:45:00,82.95,82.96,82.87,82.91,19622.0,79.2845,79.2941,79.2081,79.2463,19622.0
2023-02-22 12:50:00,82.91,82.98,82.89,82.92,27132.0,79.2463,79.3132,79.2272,79.2558,27132.0
2023-02-22 12:55:00,82.94,82.94,82.85,82.89,30633.0,79.275,79.275,79.1889,79.2272,30633.0
2023-02-22 13:00:00,82.88,82.92,82.82,82.86,29756.0,79.2176,79.2558,79.1603,79.1985,29756.0
2023-02-22 13:05:00,82.86,82.89,82.78,82.85,39898.0,79.1985,79.2272,79.122,79.1889,39898.0
2023-02-22 13:10:00,82.87,82.92,82.84,82.9,10516.0,79.2081,79.2558,79.1794,79.2367,10516.0
2023-02-22 13:15:00,82.91,82.96,82.9,82.92,13717.0,79.2463,79.2941,79.2367,79.2558,13717.0
2023-02-22 13:20:00,82.91,83.0,82.91,82.94,20926.0,79.2463,79.3323,79.2463,79.275,20926.0
2023-02-22 13:25:00,82.94,82.94,82.79,82.85,43301.0,79.275,79.275,79.1316,79.1889,43301.0
2023-02-22 13:30:00,82.84,82.86,82.7,82.8,15963.0,79.1794,79.1985,79.0456,79.1412,15963.0
2023-02-22 13:35:00,82.81,82.83,82.71,82.77,17714.0,79.1507,79.1698,79.0551,79.1125,17714.0
2023-02-22 13:40:00,82.8,82.81,82.76,82.8,12188.0,79.1412,79.1507,79.1029,79.1412,12188.0
2023-02-22 13:45:00,82.8,82.82,82.72,82.82,29382.0,79.1412,79.1603,79.0647,79.1603,29382.0
2023-02-22 13:50:00,82.81,82.96,82.77,82.92,30933.0,79.1507,79.2941,79.1125,79.2558,30933.0
2023-02-22 13:55:00,82.9,82.9,82.77,82.84,25292.0,79.2367,79.2367,79.1125,79.1794,25292.0
2023-02-22 14:00:00,82.83,82.95,82.54,82.79,44159.0,79.1698,79.2845,78.8926,79.1316,44159.0
2023-02-22 14:05:00,82.75,82.9,82.7,82.81,16047.0,79.0934,79.2367,79.0456,79.1507,16047.0
2023-02-22 14:10:00,82.81,82.87,82.54,82.61,20926.0,79.1507,79.2081,78.8926,78.9595,20926.0
2023-02-22 14:15:00,82.61,82.81,82.53,82.81,11460.0,78.9595,79.1507,78.8831,79.1507,11460.0
2023-02-22 14:20:00,82.82,82.94,82.75,82.79,15814.0,79.1603,79.275,79.0934,79.1316,15814.0
2023-02-22 14:25:00,82.78,82.81,82.7,82.73,17933.0,79.122,79.1507,79.0456,79.0742,17933.0
2023-02-22 14:30:00,82.75,82.75,82.53,82.56,25215.0,79.0934,79.0934,78.8831,78.9118,25215.0
2023-02-22 14:35:00,82.58,82.62,82.52,82.53,23825.0,78.9309,78.9691,78.8735,78.8831,23825.0
2023-02-22 14:40:00,82.54,82.59,82.48,82.56,18197.0,78.8926,78.9404,78.8353,78.9118,18197.0
2023-02-22 14:45:00,82.54,82.54,82.39,82.5,21198.0,78.8926,78.8926,78.7493,78.8544,21198.0
2023-02-22 14:50:00,82.5,82.51,82.24,82.24,23743.0,78.8544,78.864,78.6059,78.6059,23743.0
2023-02-22 14:55:00,82.23,82.24,82.12,82.14,19977.0,78.5963,78.6059,78.4912,78.5103,19977.0
2023-02-22 15:00:00,82.13,82.18,82.07,82.09,25179.0,78.5008,78.5485,78.4434,78.4625,25179.0
2023-02-22 15:05:00,82.11,82.16,82.08,82.16,18349.0,78.4816,78.5294,78.453,78.5294,18349.0
2023-02-22 15:10:00,82.15,82.24,82.1,82.14,24964.0,78.5199,78.6059,78.4721,78.5103,24964.0
2023-02-22 15:15:00,82.14,82.26,82.12,82.19,25513.0,78.5103,78.625,78.4912,78.5581,25513.0
2023-02-22 15:20:00,82.17,82.22,82.08,82.22,23991.0,78.539,78.5868,78.453,78.5868,23991.0
2023-02-22 15:25:00,82.21,82.23,82.05,82.07,20451.0,78.5772,78.5963,78.4243,78.4434,20451.0
2023-02-22 15:30:00,82.07,82.07,82.01,82.02,31768.0,78.4434,78.4434,78.3861,78.3956,31768.0
2023-02-22 15:35:00,82.02,82.03,81.85,81.86,37051.0,78.3956,78.4052,78.2331,78.2427,37051.0
2023-02-22 15:40:00,81.86,82.05,81.85,82.0,49859.0,78.2427,78.4243,78.2331,78.3765,49859.0
2023-02-22 15:45:00,82.0,82.06,81.96,81.98,61342.0,78.3765,78.4339,78.3383,78.3574,61342.0
2023-02-22 15:50:00,81.98,82.18,81.97,82.14,82401.0,78.3574,78.5485,78.3478,78.5103,82401.0
2023-02-22 15:55:00,82.15,82.34,82.13,82.34,197341.0,78.5199,78.7015,78.5008,78.7015,197341.0
2023-02-23 09:30:00,83.01,83.19,82.97,83.0,53125.0,79.3419,79.5139,79.3036,79.3323,53125.0
2023-02-23 09:35:00,82.98,83.02,82.88,82.98,12460.0,79.3132,79.3514,79.2176,79.3132,12460.0
2023-02-23 09:40:00,82.98,83.15,82.97,83.07,17323.0,79.3132,79.4757,79.3036,79.3992,17323.0
2023-02-23 09:45:00,83.06,83.34,83.05,83.26,20259.0,79.3897,79.6573,79.3801,79.5808,20259.0
2023-02-23 09:50:00,83.24,83.39,83.2,83.25,22228.0,79.5617,79.7051,79.5235,79.5713,22228.0
2023-02-23 09:55:00,83.25,83.29,83.17,83.22,24652.0,79.5713,79.6095,79.4948,79.5426,24652.0
2023-02-23 10:00:00,83.23,83.3,83.04,83.07,21188.0,79.5522,79.6191,79.3705,79.3992,21188.0
2023-02-23 10:05:00,83.09,83.11,82.93,83.07,32936.0,79.4183,79.4375,79.2654,79.3992,32936.0
2023-02-23 10:10:00,83.1,83.1,82.81,82.82,25608.0,79.4279,79.4279,79.1507,79.1603,25608.0
2023-02-23 10:15:00,82.8,82.97,82.72,82.81,20498.0,79.1412,79.3036,79.0647,79.1507,20498.0
2023-02-23 10:20:00,82.83,82.86,82.74,82.81,12027.0,79.1698,79.1985,79.0838,79.1507,12027.0
2023-02-23 10:25:00,82.83,82.9,82.76,82.87,11129.0,79.1698,79.2367,79.1029,79.2081,11129.0
2023-02-23 10:30:00,82.85,82.91,82.76,82.9,14886.0,79.1889,79.2463,79.1029,79.2367,14886.0
2023-02-23 10:35:00,82.91,82.92,82.81,82.84,10952.0,79.2463,79.2558,79.1507,79.1794,10952.0
2023-02-23 10:40:00,82.85,82.85,82.71,82.72,16204.0,79.1889,79.1889,79.0551,79.0647,16204.0
2023-02-23 10:45:00,82.72,82.73,82.45,82.45,25538.0,79.0647,79.0742,78.8066,78.8066,25538.0
2023-02-23 10:50:00,82.45,82.47,82.38,82.42,12539.0,78.8066,78.8257,78.7397,78.7779,12539.0
2023-02-23 10:55:00,82.46,82.46,82.25,82.3,14036.0,78.8162,78.8162,78.6155,78.6632,14036.0
2023-02-23 11:00:00,82.28,82.44,82.28,82.38,19088.0,78.6441,78.7971,78.6441,78.7397,19088.0
2023-02-23 11:05:00,82.37,82.37,82.17,82.19,8013.0,78.7302,78.7302,78.539,78.5581,8013.0
2023-02-23 11:10:00,82.2,82.28,82.17,82.18,21612.0,78.5677,78.6441,78.539,78.5485,21612.0
2023-02-23 11:15:00,82.21,82.27,82.18,82.23,15006.0,78.5772,78.6346,78.5485,78.5963,15006.0
2023-02-23 11:20:00,82.2,82.2,82.07,82.12,17155.0,78.5677,78.5677,78.4434,78.4912,17155.0
2023-02-23 11:25:00,82.14,82.15,82.02,82.08,11408.0,78.5103,78.5199,78.3956,78.453,11408.0
2023-02-23 11:30:00,82.05,82.1,82.03,82.06,7697.0,78.4243,78.4721,78.4052,78.4339,7697.0
2023-02-23 11:35:00,82.04,82.08,81.93,81.94,11337.0,78.4147,78.453,78.3096,78.3192,11337.0
2023-02-23 11:40:00,81.92,81.93,81.71,81.8,37939.0,78.3,78.3096,78.0993,78.1853,37939.0
2023-02-23 11:45:00,81.79,81.86,81.73,81.76,27938.0,78.1758,78.2427,78.1184,78.1471,27938.0
2023-02-23 11:50:00,81.75,81.76,81.55,81.56,11286.0,78.1376,78.1471,77.9464,77.9559,11286.0
2023-02-23 11:55:00,81.54,81.61,81.54,81.56,14846.0,77.9368,78.0037,77.9368,77.9559,14846.0
2023-02-23 12:00:00,81.57,81.63,81.52,81.58,10078.0,77.9655,78.0229,77.9177,77.9751,10078.0
2023-02-23 12:05:00,81.57,81.6,81.52,81.58,109867.0,77.9655,77.9942,77.9177,77.9751,109867.0
2023-02-23 12:10:00,81.59,81.72,81.53,81.71,20177.0,77.9846,78.1089,77.9273,78.0993,20177.0
2023-02-23 12:15:00,81.68,81.83,81.64,81.69,20879.0,78.0706,78.214,78.0324,78.0802,20879.0
2023-02-23 12:20:00,81.66,81.66,81.52,81.63,9902.0,78.0515,78.0515,77.9177,78.0229,9902.0
2023-02-23 12:25:00,81.63,81.66,81.56,81.63,7731.0,78.0229,78.0515,77.9559,78.0229,7731.0
2023-02-23 12:30:00,81.65,81.7,81.57,81.67,7820.0,78.042,78.0898,77.9655,78.0611,7820.0
2023-02-23 12:35:00,81.66,81.75,81.64,81.71,10169.0,78.0515,78.1376,78.0324,78.0993,10169.0
2023-02-23 12:40:00,81.69,81.78,81.65,81.73,14275.0,78.0802,78.1662,78.042,78.1184,14275.0
2023-02-23 12:45:00,81.72,81.76,81.7,81.73,12435.0,78.1089,78.1471,78.0898,78.1184,12435.0
2023-02-23 12:50:00,81.73,81.76,81.71,81.73,18240.0,78.1184,78.1471,78.0993,78.1184,18240.0
2023-02-23 12:55:00,81.72,81.81,81.71,81.79,6737.0,78.1089,78.1949,78.0993,78.1758,6737.0
2023-02-23 13:00:00,81.8,81.87,81.72,81.72,19210.0,78.1853,78.2522,78.1089,78.1089,19210.0
2023-02-23 13:05:00,81.73,81.73,81.63,81.67,9247.0,78.1184,78.1184,78.0229,78.0611,9247.0
2023-02-23 13:10:00,81.69,81.74,81.65,81.73,15302.0,78.0802,78.128,78.042,78.1184,15302.0
2023-02-23 13:15:00,81.73,81.73,81.67,81.72,16271.0,78.1184,78.1184,78.0611,78.1089,16271.0
2023-02-23 13:20:00,81.72,81.8,81.68,81.77,14682.0,78.1089,78.1853,78.0706,78.1567,14682.0
2023-02-23 13:25:00,81.76,81.82,81.73,81.8,8865.0,78.1471,78.2045,78.1184,78.1853,8865.0
2023-02-23 13:30:00,81.8,81.87,81.75,81.87,8585.0,78.1853,78.2522,78.1376,78.2522,8585.0
2023-02-23 13:35:00,81.85,81.9,81.81,81.89,9657.0,78.2331,78.2809,78.1949,78.2714,9657.0
2023-02-23 13:40:00,81.9,81.99,81.84,81.89,15086.0,78.2809,78.3669,78.2236,78.2714,15086.0
2023-02-23 13:45:00,81.89,82.01,81.86,81.99,13245.0,78.2714,78.3861,78.2427,78.3669,13245.0
2023-02-23 13:50:00,82.0,82.11,82.0,82.08,17810.0,78.3765,78.4816,78.3765,78.453,17810.0
2023-02-23 13:55:00,82.08,82.11,82.0,82.01,13685.0,78.453,78.4816,78.3765,78.3861,13685.0
2023-02-23 14:00:00,82.01,82.04,81.93,82.02,11893.0,78.3861,78.4147,78.3096,78.3956,11893.0
2023-02-23 14:05:00,81.99,82.04,81.99,82.02,9184.0,78.3669,78.4147,78.3669,78.3956,9184.0
2023-02-23 14:10:00,82.01,82.11,81.99,82.11,21709.0,78.3861,78.4816,78.3669,78.4816,21709.0
2023-02-23 14:15:00,82.13,82.23,82.13,82.2,7544.0,78.5008,78.5963,78.5008,78.5677,7544.0
2023-02-23 14:20:00,82.2,82.25,82.12,82.15,56184.0,78.5677,78.6155,78.4912,78.5199,56184.0
2023-02-23 14:25:00,82.15,82.21,82.12,82.19,10674.0,78.5199,78.5772,78.4912,78.5581,10674.0
2023-02-23 14:30:00,82.2,82.37,82.19,82.34,14032.0,78.5677,78.7302,78.5581,78.7015,14032.0
2023-02-23 14:35:00,82.36,82.4,82.3,82.32,18015.0,78.7206,78.7588,78.6632,78.6824,18015.0
2023-02-23 14:40:00,82.32,82.37,82.25,82.27,16093.0,78.6824,78.7302,78.6155,78.6346,16093.0
2023-02-23 14:45:00,82.29,82.38,82.26,82.36,19492.0,78.6537,78.7397,78.625,78.7206,19492.0
2023-02-23 14:50:00,82.37,82.39,82.32,82.35,14269.0,78.7302,78.7493,78.6824,78.711,14269.0
2023-02-23 14:55:00,82.37,82.44,82.32,82.36,34719.0,78.7302,78.7971,78.6824,78.7206,34719.0
2023-02-23 15:00:00,82.36,82.51,82.36,82.47,22115.0,78.7206,78.864,78.7206,78.8257,22115.0
2023-02-23 15:05:00,82.48,82.5,82.4,82.4,16990.0,78.8353,78.8544,78.7588,78.7588,16990.0
2023-02-23 15:10:00,82.41,82.57,82.4,82.51,24560.0,78.7684,78.9213,78.7588,78.864,24560.0
2023-02-23 15:15:00,82.53,82.57,82.51,82.51,20222.0,78.8831,78.9213,78.864,78.864,20222.0
2023-02-23 15:20:00,82.52,82.58,82.48,82.57,22330.0,78.8735,78.9309,78.8353,78.9213,22330.0
2023-02-23 15:25:00,82.58,82.65,82.52,82.64,32798.0,78.9309,78.9978,78.8735,78.9882,32798.0
2023-02-23 15:30:00,82.63,82.68,82.58,82.63,27633.0,78.9787,79.0265,78.9309,78.9787,27633.0
2023-02-23 15:35:00,82.63,82.63,82.54,82.55,29884.0,78.9787,78.9787,78.8926,78.9022,29884.0
2023-02-23 15:40:00,82.55,82.58,82.48,82.51,44331.0,78.9022,78.9309,78.8353,78.864,44331.0
2023-02-23 15:45:00,82.5,82.5,82.37,82.38,52789.0,78.8544,78.8544,78.7302,78.7397,52789.0
2023-02-23 15:50:00,82.39,82.42,82.32,82.36,87061.0,78.7493,78.7779,78.6824,78.7206,87061.0
2023-02-23 15:55:00,82.34,82.41,82.27,82.32,176878.0,78.7015,78.7684,78.6346,78.6824,176878.0
2023-02-24 09:30:00,81.03,81.43,81.0,81.32,77527.0,77.4494,77.8317,77.4207,77.7266,77527.0
2023-02-24 09:35:00,81.3,81.37,81.14,81.35,6279.0,77.7074,77.7743,77.5545,77.7552,6279.0
2023-02-24 09:40:00,81.38,81.38,81.06,81.06,12155.0,77.7839,77.7839,77.478,77.478,12155.0
2023-02-24 09:45:00,81.0,81.17,80.92,81.17,13983.0,77.4207,77.5832,77.3442,77.5832,13983.0
2023-02-24 09:50:00,81.15,81.15,81.01,81.04,6921.0,77.5641,77.5641,77.4302,77.4589,6921.0
2023-02-24 09:55:00,81.06,81.15,80.98,81.0,9897.0,77.478,77.5641,77.4016,77.4207,9897.0
2023-02-24 10:00:00,81.02,81.06,80.9,81.0,26877.0,77.4398,77.478,77.3251,77.4207,26877.0
2023-02-24 10:05:00,81.01,81.07,80.91,81.02,43456.0,77.4302,77.4876,77.3347,77.4398,43456.0
2023-02-24 10:10:00,81.05,81.05,80.9,80.97,14797.0,77.4685,77.4685,77.3251,77.392,14797.0
2023-02-24 10:15:00,80.94,81.05,80.84,80.97,48427.0,77.3633,77.4685,77.2678,77.392,48427.0
2023-02-24 10:20:00,80.95,81.0,80.84,80.87,13762.0,77.3729,77.4207,77.2678,77.2964,13762.0
2023-02-24 10:25:00,80.84,81.0,80.83,80.97,12618.0,77.2678,77.4207,77.2582,77.392,12618.0
2023-02-24 10:30:00,80.97,81.01,80.88,81.01,7697.0,77.392,77.4302,77.306,77.4302,7697.0
2023-02-24 10:35:00,80.98,81.05,80.91,80.99,10314.0,77.4016,77.4685,77.3347,77.4111,10314.0
2023-02-24 10:40:00,80.99,81.05,80.91,81.05,15211.0,77.4111,77.4685,77.3347,77.4685,15211.0
2023-02-24 10:45:00,81.05,81.1,80.94,80.94,27422.0,77.4685,77.5163,77.3633,77.3633,27422.0
2023-02-24 10:50:00,80.95,80.95,80.83,80.88,9063.0,77.3729,77.3729,77.2582,77.306,9063.0
2023-02-24 10:55:00,80.86,80.94,80.82,80.83,10992.0,77.2869,77.3633,77.2486,77.2582,10992.0
2023-02-24 11:00:00,80.84,80.95,80.8,80.9,8726.0,77.2678,77.3729,77.2295,77.3251,8726.0
2023-02-24 11:05:00,80.91,81.07,80.9,81.06,13067.0,77.3347,77.4876,77.3251,77.478,13067.0
2023-02-24 11:10:00,81.06,81.38,81.05,81.14,73866.0,77.478,77.7839,77.4685,77.5545,73866.0
2023-02-24 11:15:00,81.12,81.28,81.12,81.28,8841.0,77.5354,77.6883,77.5354,77.6883,8841.0
2023-02-24 11:20:00,81.3,81.36,81.24,81.29,10715.0,77.7074,77.7648,77.6501,77.6979,10715.0
2023-02-24 11:25:00,81.3,81.57,81.3,81.48,24394.0,77.7074,77.9655,77.7074,77.8795,24394.0
2023-02-24 11:30:00,81.48,81.59,81.41,81.55,22509.0,77.8795,77.9846,77.8126,77.9464,22509.0
2023-02-24 11:35:00,81.52,81.57,81.47,81.5,12165.0,77.9177,77.9655,77.8699,77.8986,12165.0
2023-02-24 11:40:00,81.48,81.75,81.47,81.73,12521.0,77.8795,78.1376,77.8699,78.1184,12521.0
2023-02-24 11:45:00,81.72,81.78,81.68,81.76,11328.0,78.1089,78.1662,78.0706,78.1471,11328.0
2023-02-24 11:50:00,81.76,81.85,81.76,81.78,16980.0,78.1471,78.2331,78.1471,78.1662,16980.0
2023-02-24 11:55:00,81.79,81.93,81.78,81.91,32372.0,78.1758,78.3096,78.1662,78.2905,32372.0
2023-02-24 12:00:00,81.91,81.95,81.7,81.7,14913.0,78.2905,78.3287,78.0898,78.0898,14913.0
2023-02-24 12:05:00,81.69,81.73,81.63,81.69,12239.0,78.0802,78.1184,78.0229,78.0802,12239.0
2023-02-24 12:10:00,81.71,81.75,81.64,81.75,19292.0,78.0993,78.1376,78.0324,78.1376,19292.0
2023-02-24 12:15:00,81.78,81.8,81.5,81.54,18373.0,78.1662,78.1853,77.8986,77.9368,18373.0
2023-02-24 12:20:00,81.56,81.6,81.53,81.58,13051.0,77.9559,77.9942,77.9273,77.9751,13051.0
2023-02-24 12:25:00,81.58,81.61,81.47,81.58,13767.0,77.9751,78.0037,77.8699,77.9751,13767.0
2023-02-24 12:30:00,81.58,81.64,81.48,81.49,15584.0,77.9751,78.0324,77.8795,77.889,15584.0
2023-02-24 12:35:00,81.49,81.49,81.38,81.43,11196.0,77.889,77.889,77.7839,77.8317,11196.0
2023-02-24 12:40:00,81.42,81.43,81.31,81.32,9411.0,77.8221,77.8317,77.717,77.7266,9411.0
2023-02-24 12:45:00,81.33,81.38,81.27,81.3,14315.0,77.7361,77.7839,77.6788,77.7074,14315.0
2023-02-24 12:50:00,81.29,81.34,81.26,81.28,8675.0,77.6979,77.7457,77.6692,77.6883,8675.0
2023-02-24 12:55:00,81.28,81.32,81.24,81.32,10014.0,77.6883,77.7266,77.6501,77.7266,10014.0
2023-02-24 13:00:00,81.31,81.34,81.25,81.31,10205.0,77.717,77.7457,77.6596,77.717,10205.0
2023-02-24 13:05:00,81.29,81.33,81.22,81.23,12227.0,77.6979,77.7361,77.631,77.6405,12227.0
2023-02-24 13:10:00,81.23,81.28,81.17,81.21,14528.0,77.6405,77.6883,77.5832,77.6214,14528.0
2023-02-24 13:15:00,81.22,81.3,81.2,81.3,11888.0,77.631,77.7074,77.6119,77.7074,11888.0
2023-02-24 13:20:00,81.29,81.39,81.28,81.37,11036.0,77.6979,77.7935,77.6883,77.7743,11036.0
2023-02-24 13:25:00,81.39,81.42,81.36,81.36,10084.0,77.7935,77.8221,77.7648,77.7648,10084.0
2023-02-24 13:30:00,81.34,81.37,81.21,81.37,14611.0,77.7457,77.7743,77.6214,77.7743,14611.0
2023-02-24 13:35:00,81.37,81.53,81.37,81.53,28109.0,77.7743,77.9273,77.7743,77.9273,28109.0
2023-02-24 13:40:00,81.54,81.55,81.45,81.48,11307.0,77.9368,77.9464,77.8508,77.8795,11307.0
2023-02-24 13:45:00,81.48,81.57,81.47,81.55,10267.0,77.8795,77.9655,77.8699,77.9464,10267.0
2023-02-24 13:50:00,81.53,81.6,81.52,81.56,10340.0,77.9273,77.9942,77.9177,77.9559,10340.0
2023-02-24 13:55:00,81.58,81.62,81.54,81.6,12533.0,77.9751,78.0133,77.9368,77.9942,12533.0
2023-02-24 14:00:00,81.61,81.67,81.57,81.64,27592.0,78.0037,78.0611,77.9655,78.0324,27592.0
2023-02-24 14:05:00,81.64,81.71,81.63,81.7,12632.0,78.0324,78.0993,78.0229,78.0898,12632.0
2023-02-24 14:10:00,81.7,81.7,81.58,81.66,12503.0,78.0898,78.0898,77.9751,78.0515,12503.0
2023-02-24 14:15:00,81.66,81.73,81.66,81.73,16740.0,78.0515,78.1184,78.0515,78.1184,16740.0
2023-02-24 14:20:00,81.73,81.76,81.66,81.69,19046.0,78.1184,78.1471,78.0515,78.0802,19046.0
2023-02-24 14:25:00,81.69,81.76,81.68,81.71,10412.0,78.0802,78.1471,78.0706,78.0993,10412.0
2023-02-24 14:30:00,81.72,81.73,81.64,81.65,10552.0,78.1089,78.1184,78.0324,78.042,10552.0
2023-02-24 14:35:00,81.65,81.74,81.58,81.72,31242.0,78.042,78.128,77.9751,78.1089,31242.0
2023-02-24 14:40:00,81.71,81.78,81.68,81.76,14660.0,78.0993,78.1662,78.0706,78.1471,14660.0
2023-02-24 14:45:00,81.75,81.95,81.74,81.95,12805.0,78.1376,78.3287,78.128,78.3287,12805.0
2023-02-24 14:50:00,81.96,82.05,81.94,82.03,12214.0,78.3383,78.4243,78.3192,78.4052,12214.0
2023-02-24 14:55:00,82.01,82.14,82.0,82.08,9729.0,78.3861,78.5103,78.3765,78.453,9729.0
2023-02-24 15:00:00,82.11,82.16,82.06,82.06,10853.0,78.4816,78.5294,78.4339,78.4339,10853.0
2023-02-24 15:05:00,82.07,82.2,82.07,82.16,9926.0,78.4434,78.5677,78.4434,78.5294,9926.0
2023-02-24 15:10:00,82.19,82.2,82.11,82.13,12514.0,78.5581,78.5677,78.4816,78.5008,12514.0
2023-02-24 15:15:00,82.13,82.17,82.08,82.17,15276.0,78.5008,78.539,78.453,78.539,15276.0
2023-02-24 15:20:00,82.17,82.23,82.16,82.22,15847.0,78.539,78.5963,78.5294,78.5868,15847.0
2023-02-24 15:25:00,82.22,82.26,82.14,82.14,21952.0,78.5868,78.625,78.5103,78.5103,21952.0
2023-02-24 15:30:00,82.14,82.17,82.0,82.02,21728.0,78.5103,78.539,78.3765,78.3956,21728.0
2023-02-24 15:35:00,82.0,82.02,81.94,81.96,18511.0,78.3765,78.3956,78.3192,78.3383,18511.0
2023-02-24 15:40:00,81.96,82.03,81.93,82.03,24408.0,78.3383,78.4052,78.3096,78.4052,24408.0
2023-02-24 15:45:00,82.02,82.02,81.94,82.0,29833.0,78.3956,78.3956,78.3192,78.3765,29833.0
2023-02-24 15:50:00,82.01,82.02,81.93,82.0,73316.0,78.3861,78.3956,78.3096,78.3765,73316.0
2023-02-24 15:55:00,82.0,82.21,82.0,82.15,156643.0,78.3765,78.5772,78.3765,78.5199,156643.0
2023-02-27 09:30:00,83.08,83.08,82.51,82.59,38441.0,79.4088,79.4088,78.864,78.9404,38441.0
2023-02-27 09:35:00,82.59,82.68,82.54,82.68,12627.0,78.9404,79.0265,78.8926,79.0265,12627.0
2023-02-27 09:40:00,82.65,82.69,82.34,82.34,18426.0,78.9978,79.036,78.7015,78.7015,18426.0
2023-02-27 09:45:00,82.27,82.47,82.2,82.45,11736.0,78.6346,78.8257,78.5677,78.8066,11736.0
2023-02-27 09:50:00,82.43,82.62,82.41,82.6,8128.0,78.7875,78.9691,78.7684,78.95,8128.0
2023-02-27 09:55:00,82.62,82.74,82.57,82.73,7287.0,78.9691,79.0838,78.9213,79.0742,7287.0
2023-02-27 10:00:00,82.71,82.74,82.62,82.7,21681.0,79.0551,79.0838,78.9691,79.0456,21681.0
2023-02-27 10:05:00,82.7,82.73,82.58,82.65,12949.0,79.0456,79.0742,78.9309,78.9978,12949.0
2023-02-27 10:10:00,82.63,82.65,82.57,82.63,8862.0,78.9787,78.9978,78.9213,78.9787,8862.0
2023-02-27 10:15:00,82.64,82.73,82.53,82.63,24009.0,78.9882,79.0742,78.8831,78.9787,24009.0
2023-02-27 10:20:00,82.66,82.69,82.6,82.64,4068.0,79.0073,79.036,78.95,78.9882,4068.0
2023-02-27 10:25:00,82.65,82.65,82.55,82.55,7609.0,78.9978,78.9978,78.9022,78.9022,7609.0
2023-02-27 10:30:00,82.57,82.58,82.34,82.35,27288.0,78.9213,78.9309,78.7015,78.711,27288.0
2023-02-27 10:35:00,82.33,82.34,82.15,82.2,45869.0,78.6919,78.7015,78.5199,78.5677,45869.0
2023-02-27 10:40:00,82.19,82.27,82.1,82.27,19106.0,78.5581,78.6346,78.4721,78.6346,19106.0
2023-02-27 10:45:00,82.25,82.31,82.17,82.3,7718.0,78.6155,78.6728,78.539,78.6632,7718.0
2023-02-27 10:50:00,82.3,82.37,82.23,82.34,8350.0,78.6632,78.7302,78.5963,78.7015,8350.0
2023-02-27 10:55:00,82.33,82.33,82.23,82.29,10241.0,78.6919,78.6919,78.5963,78.6537,10241.0
2023-02-27 11:00:00,82.31,82.44,82.31,82.44,7150.0,78.6728,78.7971,78.6728,78.7971,7150.0
2023-02-27 11:05:00,82.46,82.54,82.46,82.51,7312.0,78.8162,78.8926,78.8162,78.864,7312.0
2023-02-27 11:10:00,82.52,82.56,82.35,82.43,13279.0,78.8735,78.9118,78.711,78.7875,13279.0
2023-02-27 11:15:00,82.41,82.5,82.34,82.46,13107.0,78.7684,78.8544,78.7015,78.8162,13107.0
2023-02-27 11:20:00,82.47,82.54,82.44,82.46,12724.0,78.8257,78.8926,78.7971,78.8162,12724.0
2023-02-27 11:25:00,82.47,82.51,82.34,82.36,10315.0,78.8257,78.864,78.7015,78.7206,10315.0
2023-02-27 11:30:00,82.35,82.4,82.26,82.32,10770.0,78.711,78.7588,78.625,78.6824,10770.0
2023-02-27 11:35:00,82.33,82.4,82.3,82.33,12387.0,78.6919,78.7588,78.6632,78.6919,12387.0
2023-02-27 11:40:00,82.34,82.37,82.28,82.31,7717.0,78.7015,78.7302,78.6441,78.6728,7717.0
2023-02-27 11:45:00,82.31,82.38,82.28,82.37,8519.0,78.6728,78.7397,78.6441,78.7302,8519.0
2023-02-27 11:50:00,82.36,82.41,82.31,82.38,11146.0,78.7206,78.7684,78.6728,78.7397,11146.0
2023-02-27 11:55:00,82.41,82.47,82.4,82.44,10555.0,78.7684,78.8257,78.7588,78.7971,10555.0
2023-02-27 12:00:00,82.45,82.46,82.32,82.32,10326.0,78.8066,78.8162,78.6824,78.6824,10326.0
2023-02-27 12:05:00,82.3,82.32,82.25,82.28,11923.0,78.6632,78.6824,78.6155,78.6441,11923.0
2023-02-27 12:10:00,82.28,82.34,82.26,82.28,8762.0,78.6441,78.7015,78.625,78.6441,8762.0
2023-02-27 12:15:00,82.27,82.28,82.17,82.17,13481.0,78.6346,78.6441,78.539,78.539,13481.0
2023-02-27 12:20:00,82.16,82.21,82.12,82.13,11304.0,78.5294,78.5772,78.4912,78.5008,11304.0
2023-02-27 12:25:00,82.13,82.16,82.1,82.11,11521.0,78.5008,78.5294,78.4721,78.4816,11521.0
2023-02-27 12:30:00,82.12,82.28,82.12,82.27,9370.0,78.4912,78.6441,78.4912,78.6346,9370.0
2023-02-27 12:35:00,82.28,82.35,82.27,82.31,19324.0,78.6441,78.711,78.6346,78.6728,19324.0
2023-02-27 12:40:00,82.32,82.39,82.3,82.38,9212.0,78.6824,78.7493,78.6632,78.7397,9212.0
2023-02-27 12:45:00,82.39,82.5,82.39,82.48,14932.0,78.7493,78.8544,78.7493,78.8353,14932.0
2023-02-27 12:50:00,82.49,82.52,82.38,82.4,11635.0,78.8449,78.8735,78.7397,78.7588,11635.0
2023-02-27 12:55:00,82.41,82.42,82.37,82.39,6366.0,78.7684,78.7779,78.7302,78.7493,6366.0
2023-02-27 13:00:00,82.4,82.45,82.36,82.36,5004.0,78.7588,78.8066,78.7206,78.7206,5004.0
2023-02-27 13:05:00,82.38,82.4,82.32,82.39,8757.0,78.7397,78.7588,78.6824,78.7493,8757.0
2023-02-27 13:10:00,82.38,82.4,82.35,82.4,7545.0,78.7397,78.7588,78.711,78.7588,7545.0
2023-02-27 13:15:00,82.39,82.44,82.39,82.42,6004.0,78.7493,78.7971,78.7493,78.7779,6004.0
2023-02-27 13:20:00,82.4,82.46,82.35,82.36,12530.0,78.7588,78.8162,78.711,78.7206,12530.0
2023-02-27 13:25:00,82.34,82.35,82.26,82.31,7068.0,78.7015,78.711,78.625,78.6728,7068.0
2023-02-27 13:30:00,82.31,82.37,82.31,82.35,7206.0,78.6728,78.7302,78.6728,78.711,7206.0
2023-02-27 13:35:00,82.37,82.37,82.28,82.31,13499.0,78.7302,78.7302,78.6441,78.6728,13499.0
2023-02-27 13:40:00,82.31,82.32,82.22,82.24,5261.0,78.6728,78.6824,78.5868,78.6059,5261.0
2023-02-27 13:45:00,82.24,82.28,82.22,82.22,9691.0,78.6059,78.6441,78.5868,78.5868,9691.0
2023-02-27 13:50:00,82.22,82.29,82.22,82.29,8375.0,78.5868,78.6537,78.5868,78.6537,8375.0
2023-02-27 13:55:00,82.29,82.39,82.29,82.39,6219.0,78.6537,78.7493,78.6537,78.7493,6219.0
2023-02-27 14:00:00,82.4,82.45,82.36,82.4,8827.0,78.7588,78.8066,78.7206,78.7588,8827.0
2023-02-27 14:05:00,82.42,82.44,82.39,82.43,11676.0,78.7779,78.7971,78.7493,78.7875,11676.0
2023-02-27 14:10:00,82.46,82.49,82.41,82.41,9868.0,78.8162,78.8449,78.7684,78.7684,9868.0
2023-02-27 14:15:00,82.41,82.44,82.27,82.32,21342.0,78.7684,78.7971,78.6346,78.6824,21342.0
2023-02-27 14:20:00,82.33,82.33,82.24,82.27,10472.0,78.6919,78.6919,78.6059,78.6346,10472.0
2023-02-27 14:25:00,82.27,82.33,82.25,82.33,14420.0,78.6346,78.6919,78.6155,78.6919,14420.0
2023-02-27 14:30:00,82.32,82.34,82.3,82.31,12992.0,78.6824,78.7015,78.6632,78.6728,12992.0
2023-02-27 14:35:00,82.28,82.36,82.27,82.33,11372.0,78.6441,78.7206,78.6346,78.6919,11372.0
2023-02-27 14:40:00,82.33,82.36,82.27,82.28,16296.0,78.6919,78.7206,78.6346,78.6441,16296.0
2023-02-27 14:45:00,82.27,82.27,82.2,82.26,16964.0,78.6346,78.6346,78.5677,78.625,16964.0
2023-02-27 14:50:00,82.26,82.35,82.25,82.31,17631.0,78.625,78.711,78.6155,78.6728,17631.0
2023-02-27 14:55:00,82.31,82.31,82.25,82.25,21011.0,78.6728,78.6728,78.6155,78.6155,21011.0
2023-02-27 15:00:00,82.24,82.29,82.18,82.21,15976.0,78.6059,78.6537,78.5485,78.5772,15976.0
2023-02-27 15:05:00,82.21,82.22,82.14,82.17,20053.0,78.5772,78.5868,78.5103,78.539,20053.0
2023-02-27 15:10:00,82.16,82.2,82.12,82.16,14059.0,78.5294,78.5677,78.4912,78.5294,14059.0
2023-02-27 15:15:00,82.15,82.16,82.06,82.1,17740.0,78.5199,78.5294,78.4339,78.4721,17740.0
2023-02-27 15:20:00,82.1,82.1,82.02,82.08,17198.0,78.4721,78.4721,78.3956,78.453,17198.0
2023-02-27 15:25:00,82.08,82.17,82.05,82.15,22483.0,78.453,78.539,78.4243,78.5199,22483.0
2023-02-27 15:30:00,82.14,82.16,82.03,82.06,42158.0,78.5103,78.5294,78.4052,78.4339,42158.0
2023-02-27 15:35:00,82.06,82.06,81.99,82.04,44504.0,78.4339,78.4339,78.3669,78.4147,44504.0
2023-02-27 15:40:00,82.03,82.18,82.01,82.15,51355.0,78.4052,78.5485,78.3861,78.5199,51355.0
2023-02-27 15:45:00,82.14,82.2,82.1,82.12,66878.0,78.5103,78.5677,78.4721,78.4912,66878.0
2023-02-27 15:50:00,82.12,82.16,81.97,82.13,102938.0,78.4912,78.5294,78.3478,78.5008,102938.0
2023-02-27 15:55:00,82.14,82.29,82.1,82.12,252997.0,78.5103,78.6537,78.4721,78.4912,252997.0
2023-02-28 09:30:00,82.12,82.37,82.08,82.12,44069.0,78.4912,78.7302,78.453,78.4912,44069.0
2023-02-28 09:35:00,82.15,82.26,82.1,82.13,6726.0,78.5199,78.625,78.4721,78.5008,6726.0
2023-02-28 09:40:00,82.13,82.2,82.07,82.15,9506.0,78.5008,78.5677,78.4434,78.5199,9506.0
2023-02-28 09:45:00,82.17,82.38,82.17,82.33,14474.0,78.539,78.7397,78.539,78.6919,14474.0
2023-02-28 09:50:00,82.33,82.43,82.26,82.34,11772.0,78.6919,78.7875,78.625,78.7015,11772.0
2023-02-28 09:55:00,82.35,82.4,82.23,82.23,13548.0,78.711,78.7588,78.5963,78.5963,13548.0
2023-02-28 10:00:00,82.26,82.5,82.23,82.45,15185.0,78.625,78.8544,78.5963,78.8066,15185.0
2023-02-28 10:05:00,82.49,82.62,82.48,82.53,11018.0,78.8449,78.9691,78.8353,78.8831,11018.0
2023-02-28 10:10:00,82.47,82.47,82.34,82.42,8420.0,78.8257,78.8257,78.7015,78.7779,8420.0
2023-02-28 10:15:00,82.43,82.45,82.33,82.45,18099.0,78.7875,78.8066,78.6919,78.8066,18099.0
2023-02-28 10:20:00,82.43,82.59,82.39,82.58,5507.0,78.7875,78.9404,78.7493,78.9309,5507.0
2023-02-28 10:25:00,82.56,82.62,82.47,82.47,10483.0,78.9118,78.9691,78.8257,78.8257,10483.0
2023-02-28 10:30:00,82.5,82.54,82.4,82.48,41003.0,78.8544,78.8926,78.7588,78.8353,41003.0
2023-02-28 10:35:00,82.49,82.53,82.37,82.42,36954.0,78.8449,78.8831,78.7302,78.7779,36954.0
2023-02-28 10:40:00,82.43,82.55,82.37,82.4,22952.0,78.7875,78.9022,78.7302,78.7588,22952.0
2023-02-28 10:45:00,82.4,82.41,82.33,82.36,25940.0,78.7588,78.7684,78.6919,78.7206,25940.0
2023-02-28 10:50:00,82.35,82.46,82.29,82.44,27485.0,78.711,78.8162,78.6537,78.7971,27485.0
2023-02-28 10:55:00,82.43,82.51,82.41,82.49,14311.0,78.7875,78.864,78.7684,78.8449,14311.0
2023-02-28 11:00:00,82.5,82.58,82.49,82.54,10903.0,78.8544,78.9309,78.8449,78.8926,10903.0
2023-02-28 11:05:00,82.55,82.59,82.49,82.55,13884.0,78.9022,78.9404,78.8449,78.9022,13884.0
2023-02-28 11:10:00,82.55,82.57,82.49,82.53,16892.0,78.9022,78.9213,78.8449,78.8831,16892.0
2023-02-28 11:15:00,82.54,82.6,82.5,82.53,21824.0,78.8926,78.95,78.8544,78.8831,21824.0
2023-02-28 11:20:00,82.52,82.62,82.52,82.61,13006.0,78.8735,78.9691,78.8735,78.9595,13006.0
2023-02-28 11:25:00,82.62,82.71,82.59,82.6,13415.0,78.9691,79.0551,78.9404,78.95,13415.0
2023-02-28 11:30:00,82.59,82.67,82.55,82.56,14858.0,78.9404,79.0169,78.9022,78.9118,14858.0
2023-02-28 11:35:00,82.52,82.53,82.4,82.44,14112.0,78.8735,78.8831,78.7588,78.7971,14112.0
2023-02-28 11:40:00,82.44,82.47,82.37,82.38,12784.0,78.7971,78.8257,78.7302,78.7397,12784.0
2023-02-28 11:45:00,82.36,82.43,82.34,82.4,6276.0,78.7206,78.7875,78.7015,78.7588,6276.0
2023-02-28 11:50:00,82.41,82.41,82.32,82.34,7914.0,78.7684,78.7684,78.6824,78.7015,7914.0
2023-02-28 11:55:00,82.35,82.44,82.34,82.42,21803.0,78.711,78.7971,78.7015,78.7779,21803.0
2023-02-28 12:00:00,82.42,82.47,82.4,82.43,10129.0,78.7779,78.8257,78.7588,78.7875,10129.0
2023-02-28 12:05:00,82.41,82.44,82.35,82.37,14528.0,78.7684,78.7971,78.711,78.7302,14528.0
2023-02-28 12:10:00,82.37,82.38,82.31,82.34,18780.0,78.7302,78.7397,78.6728,78.7015,18780.0
2023-02-28 12:15:00,82.35,82.41,82.33,82.34,11470.0,78.711,78.7684,78.6919,78.7015,11470.0
2023-02-28 12:20:00,82.33,82.46,82.32,82.42,15524.0,78.6919,78.8162,78.6824,78.7779,15524.0
2023-02-28 12:25:00,82.41,82.48,82.4,82.46,8573.0,78.7684,78.8353,78.7588,78.8162,8573.0
2023-02-28 12:30:00,82.44,82.53,82.44,82.53,8912.0,78.7971,78.8831,78.7971,78.8831,8912.0
2023-02-28 12:35:00,82.54,82.57,82.42,82.43,25162.0,78.8926,78.9213,78.7779,78.7875,25162.0
2023-02-28 12:40:00,82.42,82.47,82.4,82.46,13667.0,78.7779,78.8257,78.7588,78.8162,13667.0
2023-02-28 12:45:00,82.46,82.52,82.43,82.52,7590.0,78.8162,78.8735,78.7875,78.8735,7590.0
2023-02-28 12:50:00,82.52,82.57,82.49,82.57,8736.0,78.8735,78.9213,78.8449,78.9213,8736.0
2023-02-28 12:55:00,82.56,82.6,82.54,82.54,10695.0,78.9118,78.95,78.8926,78.8926,10695.0
2023-02-28 13:00:00,82.55,82.61,82.54,82.61,9635.0,78.9022,78.9595,78.8926,78.9595,9635.0
2023-02-28 13:05:00,82.62,82.67,82.6,82.62,11313.0,78.9691,79.0169,78.95,78.9691,11313.0
2023-02-28 13:10:00,82.62,82.65,82.6,82.61,13882.0,78.9691,78.9978,78.95,78.9595,13882.0
2023-02-28 13:15:00,82.61,82.64,82.54,82.63,16589.0,78.9595,78.9882,78.8926,78.9787,16589.0
2023-02-28 13:20:00,82.63,82.79,82.63,82.79,33964.0,78.9787,79.1316,78.9787,79.1316,33964.0
2023-02-28 13:25:00,82.8,82.88,82.78,82.83,21829.0,79.1412,79.2176,79.122,79.1698,21829.0
2023-02-28 13:30:00,82.82,82.85,82.68,82.76,13409.0,79.1603,79.1889,79.0265,79.1029,13409.0
2023-02-28 13:35:00,82.76,82.84,82.76,82.8,18688.0,79.1029,79.1794,79.1029,79.1412,18688.0
2023-02-28 13:40:00,82.81,82.83,82.75,82.8,14684.0,79.1507,79.1698,79.0934,79.1412,14684.0
2023-02-28 13:45:00,82.78,82.84,82.77,82.8,9423.0,79.122,79.1794,79.1125,79.1412,9423.0
2023-02-28 13:50:00,82.79,82.83,82.74,82.83,10901.0,79.1316,79.1698,79.0838,79.1698,10901.0
2023-02-28 13:55:00,82.85,82.87,82.81,82.86,13023.0,79.1889,79.2081,79.1507,79.1985,13023.0
2023-02-28 14:00:00,82.86,82.95,82.86,82.91,16703.0,79.1985,79.2845,79.1985,79.2463,16703.0
2023-02-28 14:05:00,82.91,82.91,82.8,82.85,17403.0,79.2463,79.2463,79.1412,79.1889,17403.0
2023-02-28 14:10:00,82.87,82.87,82.8,82.83,16721.0,79.2081,79.2081,79.1412,79.1698,16721.0
2023-02-28 14:15:00,82.82,82.83,82.69,82.71,13455.0,79.1603,79.1698,79.036,79.0551,13455.0
2023-02-28 14:20:00,82.7,82.76,82.65,82.69,17155.0,79.0456,79.1029,78.9978,79.036,17155.0
2023-02-28 14:25:00,82.69,82.74,82.67,82.73,10677.0,79.036,79.0838,79.0169,79.0742,10677.0
2023-02-28 14:30:00,82.74,82.77,82.66,82.71,24391.0,79.0838,79.1125,79.0073,79.0551,24391.0
2023-02-28 14:35:00,82.71,82.76,82.64,82.74,12336.0,79.0551,79.1029,78.9882,79.0838,12336.0
2023-02-28 14:40:00,82.75,82.77,82.71,82.76,14388.0,79.0934,79.1125,79.0551,79.1029,14388.0
2023-02-28 14:45:00,82.77,82.82,82.74,82.77,24044.0,79.1125,79.1603,79.0838,79.1125,24044.0
2023-02-28 14:50:00,82.77,82.81,82.71,82.73,20146.0,79.1125,79.1507,79.0551,79.0742,20146.0
2023-02-28 14:55:00,82.73,82.78,82.68,82.75,18636.0,79.0742,79.122,79.0265,79.0934,18636.0
2023-02-28 15:00:00,82.75,82.75,82.63,82.65,18072.0,79.0934,79.0934,78.9787,78.9978,18072.0
2023-02-28 15:05:00,82.65,82.67,82.59,82.63,18916.0,78.9978,79.0169,78.9404,78.9787,18916.0
2023-02-28 15:10:00,82.63,82.73,82.61,82.73,19808.0,78.9787,79.0742,78.9595,79.0742,19808.0
2023-02-28 15:15:00,82.72,82.77,82.65,82.72,39538.0,79.0647,79.1125,78.9978,79.0647,39538.0
2023-02-28 15:20:00,82.71,82.73,82.65,82.66,17445.0,79.0551,79.0742,78.9978,79.0073,17445.0
2023-02-28 15:25:00,82.65,82.7,82.63,82.67,21219.0,78.9978,79.0456,78.9787,79.0169,21219.0
2023-02-28 15:30:00,82.68,82.68,82.52,82.56,30758.0,79.0265,79.0265,78.8735,78.9118,30758.0
2023-02-28 15:35:00,82.56,82.56,82.45,82.48,24851.0,78.9118,78.9118,78.8066,78.8353,24851.0
2023-02-28 15:40:00,82.48,82.54,82.45,82.54,32763.0,78.8353,78.8926,78.8066,78.8926,32763.0
2023-02-28 15:45:00,82.54,82.67,82.51,82.67,61027.0,78.8926,79.0169,78.864,79.0169,61027.0
2023-02-28 15:50:00,82.66,82.99,82.66,82.91,172350.0,79.0073,79.3228,79.0073,79.2463,172350.0
2023-02-28 15:55:00,82.92,83.05,82.7,82.71,344379.0,79.2558,79.3801,79.0456,79.0551,344379.0
2023-03-01 09:30:00,82.69,82.69,82.39,82.52,56935.0,79.036,79.036,78.7493,78.8735,56935.0
2023-03-01 09:35:00,82.58,82.98,82.5,82.93,15180.0,78.9309,79.3132,78.8544,79.2654,15180.0
2023-03-01 09:40:00,82.95,83.0,82.79,82.94,30992.0,79.2845,79.3323,79.1316,79.275,30992.0
2023-03-01 09:45:00,83.0,83.14,82.97,83.12,14954.0,79.3323,79.4661,79.3036,79.447,14954.0
2023-03-01 09:50:00,83.15,83.41,83.15,83.38,21661.0,79.4757,79.7242,79.4757,79.6955,21661.0
2023-03-01 09:55:00,83.4,83.5,83.28,83.32,22841.0,79.7146,79.8102,79.5999,79.6382,22841.0
2023-03-01 10:00:00,83.34,83.5,83.1,83.25,18843.0,79.6573,79.8102,79.4279,79.5713,18843.0
2023-03-01 10:05:00,83.24,83.27,83.13,83.13,19929.0,79.5617,79.5904,79.4566,79.4566,19929.0
2023-03-01 10:10:00,83.12,83.12,82.91,83.01,11437.0,79.447,79.447,79.2463,79.3419,11437.0
2023-03-01 10:15:00,83.0,83.07,82.94,83.0,18177.0,79.3323,79.3992,79.275,79.3323,18177.0
2023-03-01 10:20:00,82.97,83.07,82.92,82.92,27186.0,79.3036,79.3992,79.2558,79.2558,27186.0
2023-03-01 10:25:00,82.92,83.09,82.92,83.07,35951.0,79.2558,79.4183,79.2558,79.3992,35951.0
2023-03-01 10:30:00,83.06,83.08,82.96,83.06,20355.0,79.3897,79.4088,79.2941,79.3897,20355.0
2023-03-01 10:35:00,83.07,83.38,83.07,83.34,25776.0,79.3992,79.6955,79.3992,79.6573,25776.0
2023-03-01 10:40:00,83.34,83.43,83.31,83.36,20054.0,79.6573,79.7433,79.6286,79.6764,20054.0
2023-03-01 10:45:00,83.38,83.48,83.36,83.45,22683.0,79.6955,79.7911,79.6764,79.7624,22683.0
2023-03-01 10:50:00,83.44,83.47,83.29,83.33,21389.0,79.7529,79.7815,79.6095,79.6477,21389.0
2023-03-01 10:55:00,83.32,83.46,83.3,83.43,19744.0,79.6382,79.772,79.6191,79.7433,19744.0
2023-03-01 11:00:00,83.44,83.44,83.31,83.31,31046.0,79.7529,79.7529,79.6286,79.6286,31046.0
2023-03-01 11:05:00,83.31,83.33,83.0,83.03,40961.0,79.6286,79.6477,79.3323,79.361,40961.0
2023-03-01 11:10:00,83.01,83.01,82.87,82.96,21410.0,79.3419,79.3419,79.2081,79.2941,21410.0
2023-03-01 11:15:00,82.96,82.98,82.85,82.89,17690.0,79.2941,79.3132,79.1889,79.2272,17690.0
2023-03-01 11:20:00,82.88,83.03,82.84,83.02,19037.0,79.2176,79.361,79.1794,79.3514,19037.0
2023-03-01 11:25:00,83.02,83.1,83.01,83.03,18404.0,79.3514,79.4279,79.3419,79.361,18404.0
2023-03-01 11:30:00,83.03,83.03,82.93,82.95,25048.0,79.361,79.361,79.2654,79.2845,25048.0
2023-03-01 11:35:00,82.97,83.03,82.94,82.95,11767.0,79.3036,79.361,79.275,79.2845,11767.0
2023-03-01 11:40:00,82.97,83.15,82.97,83.14,14866.0,79.3036,79.4757,79.3036,79.4661,14866.0
2023-03-01 11:45:00,83.15,83.41,83.12,83.35,13873.0,79.4757,79.7242,79.447,79.6668,13873.0
2023-03-01 11:50:00,83.35,83.44,83.34,83.37,15184.0,79.6668,79.7529,79.6573,79.686,15184.0
2023-03-01 11:55:00,83.38,83.39,83.27,83.28,16898.0,79.6955,79.7051,79.5904,79.5999,16898.0
2023-03-01 12:00:00,83.28,83.34,83.26,83.27,15697.0,79.5999,79.6573,79.5808,79.5904,15697.0
2023-03-01 12:05:00,83.26,83.3,83.14,83.22,24258.0,79.5808,79.6191,79.4661,79.5426,24258.0
2023-03-01 12:10:00,83.23,83.39,83.23,83.31,17154.0,79.5522,79.7051,79.5522,79.6286,17154.0
2023-03-01 12:15:00,83.32,83.37,83.28,83.35,14444.0,79.6382,79.686,79.5999,79.6668,14444.0
2023-03-01 12:20:00,83.35,83.44,83.31,83.37,18471.0,79.6668,79.7529,79.6286,79.686,18471.0
2023-03-01 12:25:00,83.36,83.43,83.35,83.37,21193.0,79.6764,79.7433,79.6668,79.686,21193.0
2023-03-01 12:30:00,83.37,83.4,83.33,83.36,13506.0,79.686,79.7146,79.6477,79.6764,13506.0
2023-03-01 12:35:00,83.36,83.56,83.35,83.56,29630.0,79.6764,79.8676,79.6668,79.8676,29630.0
2023-03-01 12:40:00,83.55,83.62,83.45,83.47,26344.0,79.858,79.9249,79.7624,79.7815,26344.0
2023-03-01 12:45:00,83.48,83.5,83.32,83.33,19944.0,79.7911,79.8102,79.6382,79.6477,19944.0
2023-03-01 12:50:00,83.32,83.35,83.27,83.31,14122.0,79.6382,79.6668,79.5904,79.6286,14122.0
2023-03-01 12:55:00,83.3,83.31,83.21,83.21,11795.0,79.6191,79.6286,79.533,79.533,11795.0
2023-03-01 13:00:00,83.21,83.21,83.11,83.16,13586.0,79.533,79.533,79.4375,79.4852,13586.0
2023-03-01 13:05:00,83.17,83.19,83.15,83.18,7979.0,79.4948,79.5139,79.4757,79.5044,7979.0
2023-03-01 13:10:00,83.17,83.26,83.16,83.26,8158.0,79.4948,79.5808,79.4852,79.5808,8158.0
2023-03-01 13:15:00,83.27,83.27,83.23,83.26,16138.0,79.5904,79.5904,79.5522,79.5808,16138.0
2023-03-01 13:20:00,83.27,83.29,83.22,83.26,13130.0,79.5904,79.6095,79.5426,79.5808,13130.0
2023-03-01 13:25:00,83.26,83.31,83.25,83.27,17148.0,79.5808,79.6286,79.5713,79.5904,17148.0
2023-03-01 13:30:00,83.28,83.28,83.08,83.18,28102.0,79.5999,79.5999,79.4088,79.5044,28102.0
2023-03-01 13:35:00,83.16,83.25,83.14,83.19,12445.0,79.4852,79.5713,79.4661,79.5139,12445.0
2023-03-01 13:40:00,83.19,83.22,83.16,83.2,11331.0,79.5139,79.5426,79.4852,79.5235,11331.0
2023-03-01 13:45:00,83.19,83.2,83.08,83.13,25200.0,79.5139,79.5235,79.4088,79.4566,25200.0
2023-03-01 13:50:00,83.13,83.19,83.08,83.19,14344.0,79.4566,79.5139,79.4088,79.5139,14344.0
2023-03-01 13:55:00,83.2,83.2,83.11,83.12,10457.0,79.5235,79.5235,79.4375,79.447,10457.0
2023-03-01 14:00:00,83.13,83.13,82.97,83.03,17602.0,79.4566,79.4566,79.3036,79.361,17602.0
2023-03-01 14:05:00,83.02,83.04,82.93,82.95,10733.0,79.3514,79.3705,79.2654,79.2845,10733.0
2023-03-01 14:10:00,82.94,83.03,82.92,83.01,14869.0,79.275,79.361,79.2558,79.3419,14869.0
2023-03-01 14:15:00,83.01,83.01,82.95,82.97,14727.0,79.3419,79.3419,79.2845,79.3036,14727.0
2023-03-01 14:20:00,82.96,82.97,82.86,82.95,15293.0,79.2941,79.3036,79.1985,79.2845,15293.0
2023-03-01 14:25:00,82.95,82.96,82.89,82.92,11576.0,79.2845,79.2941,79.2272,79.2558,11576.0
2023-03-01 14:30:00,82.88,82.9,82.84,82.9,10672.0,79.2176,79.2367,79.1794,79.2367,10672.0
2023-03-01 14:35:00,82.9,82.92,82.86,82.88,9954.0,79.2367,79.2558,79.1985,79.2176,9954.0
2023-03-01 14:40:00,82.87,82.91,82.8,82.89,12744.0,79.2081,79.2463,79.1412,79.2272,12744.0
2023-03-01 14:45:00,82.89,82.91,82.84,82.91,13416.0,79.2272,79.2463,79.1794,79.2463,13416.0
2023-03-01 14:50:00,82.91,82.98,82.88,82.98,14200.0,79.2463,79.3132,79.2176,79.3132,14200.0
2023-03-01 14:55:00,82.97,83.0,82.93,82.96,14229.0,79.3036,79.3323,79.2654,79.2941,14229.0
2023-03-01 15:00:00,82.94,83.01,82.92,82.99,14396.0,79.275,79.3419,79.2558,79.3228,14396.0
2023-03-01 15:05:00,82.98,83.01,82.93,82.97,12686.0,79.3132,79.3419,79.2654,79.3036,12686.0
2023-03-01 15:10:00,82.99,83.09,82.99,83.05,21258.0,79.3228,79.4183,79.3228,79.3801,21258.0
2023-03-01 15:15:00,83.05,83.13,83.01,83.08,23476.0,79.3801,79.4566,79.3419,79.4088,23476.0
2023-03-01 15:20:00,83.08,83.1,83.05,83.07,23991.0,79.4088,79.4279,79.3801,79.3992,23991.0
2023-03-01 15:25:00,83.07,83.07,83.01,83.03,21485.0,79.3992,79.3992,79.3419,79.361,21485.0
2023-03-01 15:30:00,83.03,83.12,82.96,83.11,48734.0,79.361,79.447,79.2941,79.4375,48734.0
2023-03-01 15:35:00,83.11,83.17,83.05,83.12,32094.0,79.4375,79.4948,79.3801,79.447,32094.0
2023-03-01 15:40:00,83.12,83.18,83.1,83.11,37696.0,79.447,79.5044,79.4279,79.4375,37696.0
2023-03-01 15:45:00,83.11,83.22,83.07,83.2,75974.0,79.4375,79.5426,79.3992,79.5235,75974.0
2023-03-01 15:50:00,83.2,83.23,83.1,83.13,99263.0,79.5235,79.5522,79.4279,79.4566,99263.0
2023-03-01 15:55:00,83.12,83.18,83.02,83.07,193461.0,79.447,79.5044,79.3514,79.3992,193461.0
2023-03-02 09:30:00,82.72,83.01,82.55,82.8,43043.0,79.0647,79.3419,78.9022,79.1412,43043.0
2023-03-02 09:35:00,82.77,82.82,82.58,82.81,13062.0,79.1125,79.1603,78.9309,79.1507,13062.0
2023-03-02 09:40:00,82.84,82.84,82.67,82.67,10818.0,79.1794,79.1794,79.0169,79.0169,10818.0
2023-03-02 09:45:00,82.67,82.77,82.57,82.71,8444.0,79.0169,79.1125,78.9213,79.0551,8444.0
2023-03-02 09:50:00,82.69,82.98,82.68,82.86,17238.0,79.036,79.3132,79.0265,79.1985,17238.0
2023-03-02 09:55:00,82.83,82.98,82.72,82.94,20136.0,79.1698,79.3132,79.0647,79.275,20136.0
2023-03-02 10:00:00,82.97,83.09,82.97,83.04,11490.0,79.3036,79.4183,79.3036,79.3705,11490.0
2023-03-02 10:05:00,83.09,83.23,83.09,83.2,38888.0,79.4183,79.5522,79.4183,79.5235,38888.0
2023-03-02 10:10:00,83.21,83.21,83.12,83.13,27513.0,79.533,79.533,79.447,79.4566,27513.0
2023-03-02 10:15:00,83.12,83.14,82.96,82.99,16272.0,79.447,79.4661,79.2941,79.3228,16272.0
2023-03-02 10:20:00,82.99,83.04,82.84,83.04,19766.0,79.3228,79.3705,79.1794,79.3705,19766.0
2023-03-02 10:25:00,83.04,83.29,83.01,83.22,21603.0,79.3705,79.6095,79.3419,79.5426,21603.0
2023-03-02 10:30:00,83.24,83.39,83.23,83.36,23222.0,79.5617,79.7051,79.5522,79.6764,23222.0
2023-03-02 10:35:00,83.36,83.37,83.31,83.34,25665.0,79.6764,79.686,79.6286,79.6573,25665.0
2023-03-02 10:40:00,83.36,83.38,83.23,83.26,13194.0,79.6764,79.6955,79.5522,79.5808,13194.0
2023-03-02 10:45:00,83.25,83.28,83.17,83.21,11800.0,79.5713,79.5999,79.4948,79.533,11800.0
2023-03-02 10:50:00,83.21,83.37,83.21,83.32,9335.0,79.533,79.686,79.533,79.6382,9335.0
2023-03-02 10:55:00,83.32,83.37,83.29,83.35,11324.0,79.6382,79.686,79.6095,79.6668,11324.0
2023-03-02 11:00:00,83.36,83.42,83.36,83.36,8040.0,79.6764,79.7338,79.6764,79.6764,8040.0
2023-03-02 11:05:00,83.34,83.49,83.33,83.45,13807.0,79.6573,79.8007,79.6477,79.7624,13807.0
2023-03-02 11:10:00,83.42,83.43,83.32,83.34,6642.0,79.7338,79.7433,79.6382,79.6573,6642.0
2023-03-02 11:15:00,83.34,83.4,83.31,83.32,7339.0,79.6573,79.7146,79.6286,79.6382,7339.0
2023-03-02 11:20:00,83.31,83.33,83.21,83.21,11917.0,79.6286,79.6477,79.533,79.533,11917.0
2023-03-02 11:25:00,83.22,83.24,83.15,83.18,11692.0,79.5426,79.5617,79.4757,79.5044,11692.0
2023-03-02 11:30:00,83.17,83.21,83.15,83.17,7872.0,79.4948,79.533,79.4757,79.4948,7872.0
2023-03-02 11:35:00,83.16,83.16,83.07,83.09,8340.0,79.4852,79.4852,79.3992,79.4183,8340.0
2023-03-02 11:40:00,83.1,83.14,83.1,83.11,3977.0,79.4279,79.4661,79.4279,79.4375,3977.0
2023-03-02 11:45:00,83.1,83.11,83.03,83.09,9303.0,79.4279,79.4375,79.361,79.4183,9303.0
2023-03-02 11:50:00,83.08,83.15,83.03,83.05,9199.0,79.4088,79.4757,79.361,79.3801,9199.0
2023-03-02 11:55:00,83.03,83.11,82.99,83.11,8231.0,79.361,79.4375,79.3228,79.4375,8231.0
2023-03-02 12:00:00,83.11,83.15,83.09,83.15,7641.0,79.4375,79.4757,79.4183,79.4757,7641.0
2023-03-02 12:05:00,83.15,83.21,83.12,83.19,15447.0,79.4757,79.533,79.447,79.5139,15447.0
2023-03-02 12:10:00,83.2,83.21,83.17,83.17,5965.0,79.5235,79.533,79.4948,79.4948,5965.0
2023-03-02 12:15:00,83.16,83.16,83.04,83.05,9258.0,79.4852,79.4852,79.3705,79.3801,9258.0
2023-03-02 12:20:00,83.04,83.11,83.04,83.11,7331.0,79.3705,79.4375,79.3705,79.4375,7331.0
2023-03-02 12:25:00,83.11,83.17,83.11,83.17,10136.0,79.4375,79.4948,79.4375,79.4948,10136.0
2023-03-02 12:30:00,83.15,83.29,83.15,83.21,15693.0,79.4757,79.6095,79.4757,79.533,15693.0
2023-03-02 12:35:00,83.22,83.22,83.05,83.07,18298.0,79.5426,79.5426,79.3801,79.3992,18298.0
2023-03-02 12:40:00,83.08,83.11,83.08,83.11,6204.0,79.4088,79.4375,79.4088,79.4375,6204.0
2023-03-02 12:45:00,83.11,83.11,83.03,83.08,12375.0,79.4375,79.4375,79.361,79.4088,12375.0
2023-03-02 12:50:00,83.08,83.13,83.07,83.13,7274.0,79.4088,79.4566,79.3992,79.4566,7274.0
2023-03-02 12:55:00,83.14,83.17,83.13,83.16,7240.0,79.4661,79.4948,79.4566,79.4852,7240.0
2023-03-02 13:00:00,83.17,83.21,83.13,83.19,10289.0,79.4948,79.533,79.4566,79.5139,10289.0
2023-03-02 13:05:00,83.18,83.21,83.15,83.19,11645.0,79.5044,79.533,79.4757,79.5139,11645.0
2023-03-02 13:10:00,83.19,83.21,83.11,83.17,10042.0,79.5139,79.533,79.4375,79.4948,10042.0
2023-03-02 13:15:00,83.17,83.21,83.15,83.2,5984.0,79.4948,79.533,79.4757,79.5235,5984.0
2023-03-02 13:20:00,83.2,83.21,83.13,83.14,12060.0,79.5235,79.533,79.4566,79.4661,12060.0
2023-03-02 13:25:00,83.13,83.15,83.1,83.13,11243.0,79.4566,79.4757,79.4279,79.4566,11243.0
2023-03-02 13:30:00,83.13,83.16,83.1,83.1,9806.0,79.4566,79.4852,79.4279,79.4279,9806.0
2023-03-02 13:35:00,83.1,83.44,83.1,83.36,25513.0,79.4279,79.7529,79.4279,79.6764,25513.0
2023-03-02 13:40:00,83.37,83.45,83.36,83.43,14462.0,79.686,79.7624,79.6764,79.7433,14462.0
2023-03-02 13:45:00,83.43,83.52,83.41,83.45,10769.0,79.7433,79.8293,79.7242,79.7624,10769.0
2023-03-02 13:50:00,83.46,83.46,83.38,83.38,8800.0,79.772,79.772,79.6955,79.6955,8800.0
2023-03-02 13:55:00,83.41,83.51,83.41,83.51,13889.0,79.7242,79.8198,79.7242,79.8198,13889.0
2023-03-02 14:00:00,83.51,83.65,83.51,83.59,9606.0,79.8198,79.9536,79.8198,79.8962,9606.0
2023-03-02 14:05:00,83.58,83.59,83.46,83.48,8327.0,79.8867,79.8962,79.772,79.7911,8327.0
2023-03-02 14:10:00,83.49,83.5,83.36,83.37,8570.0,79.8007,79.8102,79.6764,79.686,8570.0
2023-03-02 14:15:00,83.37,83.49,83.33,83.49,9609.0,79.686,79.8007,79.6477,79.8007,9609.0
2023-03-02 14:20:00,83.49,83.53,83.46,83.48,10802.0,79.8007,79.8389,79.772,79.7911,10802.0
2023-03-02 14:25:00,83.49,83.57,83.46,83.57,13446.0,79.8007,79.8771,79.772,79.8771,13446.0
2023-03-02 14:30:00,83.57,83.62,83.52,83.56,9272.0,79.8771,79.9249,79.8293,79.8676,9272.0
2023-03-02 14:35:00,83.55,83.55,83.44,83.49,8378.0,79.858,79.858,79.7529,79.8007,8378.0
2023-03-02 14:40:00,83.46,83.54,83.46,83.48,11342.0,79.772,79.8485,79.772,79.7911,11342.0
2023-03-02 14:45:00,83.49,83.5,83.45,83.5,8122.0,79.8007,79.8102,79.7624,79.8102,8122.0
2023-03-02 14:50:00,83.5,83.5,83.45,83.49,8625.0,79.8102,79.8102,79.7624,79.8007,8625.0
2023-03-02 14:55:00,83.48,83.57,83.46,83.53,14544.0,79.7911,79.8771,79.772,79.8389,14544.0
2023-03-02 15:00:00,83.52,83.6,83.49,83.53,16771.0,79.8293,79.9058,79.8007,79.8389,16771.0
2023-03-02 15:05:00,83.53,83.61,83.53,83.59,11785.0,79.8389,79.9154,79.8389,79.8962,11785.0
2023-03-02 15:10:00,83.59,83.72,83.58,83.72,15387.0,79.8962,80.0205,79.8867,80.0205,15387.0
2023-03-02 15:15:00,83.72,83.82,83.71,83.73,16570.0,80.0205,80.1161,80.0109,80.0301,16570.0
2023-03-02 15:20:00,83.72,83.82,83.69,83.8,17748.0,80.0205,80.1161,79.9918,80.097,17748.0
2023-03-02 15:25:00,83.81,83.89,83.79,83.87,20105.0,80.1065,80.183,80.0874,80.1639,20105.0
2023-03-02 15:30:00,83.87,83.94,83.85,83.93,25863.0,80.1639,80.2308,80.1448,80.2212,25863.0
2023-03-02 15:35:00,83.93,84.05,83.9,84.01,25061.0,80.2212,80.3359,80.1925,80.2977,25061.0
2023-03-02 15:40:00,84.01,84.04,83.96,83.97,25338.0,80.2977,80.3264,80.2499,80.2595,25338.0
2023-03-02 15:45:00,83.96,84.01,83.93,83.99,38464.0,80.2499,80.2977,80.2212,80.2786,38464.0
2023-03-02 15:50:00,83.98,83.98,83.75,83.77,70784.0,80.269,80.269,80.0492,80.0683,70784.0
2023-03-02 15:55:00,83.76,83.86,83.75,83.8,147998.0,80.0587,80.1543,80.0492,80.097,147998.0
2023-03-03 09:30:00,84.25,84.3,83.89,83.89,75037.0,80.5271,80.5749,80.183,80.183,75037.0
2023-03-03 09:35:00,83.89,84.11,83.89,83.89,17966.0,80.183,80.3933,80.183,80.183,17966.0
2023-03-03 09:40:00,83.87,83.92,83.77,83.8,10005.0,80.1639,80.2117,80.0683,80.097,10005.0
2023-03-03 09:45:00,83.8,83.83,83.68,83.75,28327.0,80.097,80.1256,79.9823,80.0492,28327.0
2023-03-03 09:50:00,83.77,83.85,83.64,83.81,12471.0,80.0683,80.1448,79.944,80.1065,12471.0
2023-03-03 09:55:00,83.78,83.84,83.73,83.79,14583.0,80.0778,80.1352,80.0301,80.0874,14583.0
2023-03-03 10:00:00,83.82,83.88,83.57,83.58,19424.0,80.1161,80.1734,79.8771,79.8867,19424.0
2023-03-03 10:05:00,83.57,83.58,83.36,83.37,34467.0,79.8771,79.8867,79.6764,79.686,34467.0
2023-03-03 10:10:00,83.34,83.54,83.34,83.53,22880.0,79.6573,79.8485,79.6573,79.8389,22880.0
2023-03-03 10:15:00,83.54,83.62,83.5,83.58,21938.0,79.8485,79.9249,79.8102,79.8867,21938.0
2023-03-03 10:20:00,83.58,83.64,83.52,83.61,14957.0,79.8867,79.944,79.8293,79.9154,14957.0
2023-03-03 10:25:00,83.62,83.72,83.56,83.63,22699.0,79.9249,80.0205,79.8676,79.9345,22699.0
2023-03-03 10:30:00,83.62,83.71,83.59,83.59,18329.0,79.9249,80.0109,79.8962,79.8962,18329.0
2023-03-03 10:35:00,83.6,83.64,83.52,83.63,26536.0,79.9058,79.944,79.8293,79.9345,26536.0
2023-03-03 10:40:00,83.62,83.69,83.59,83.68,16321.0,79.9249,79.9918,79.8962,79.9823,16321.0
2023-03-03 10:45:00,83.67,83.8,83.64,83.73,19618.0,79.9727,80.097,79.944,80.0301,19618.0
2023-03-03 10:50:00,83.66,83.67,83.58,83.63,12807.0,79.9631,79.9727,79.8867,79.9345,12807.0
2023-03-03 10:55:00,83.64,83.71,83.6,83.61,10662.0,79.944,80.0109,79.9058,79.9154,10662.0
2023-03-03 11:00:00,83.61,83.64,83.57,83.57,11528.0,79.9154,79.944,79.8771,79.8771,11528.0
2023-03-03 11:05:00,83.57,83.75,83.57,83.74,37742.0,79.8771,80.0492,79.8771,80.0396,37742.0
2023-03-03 11:10:00,83.74,83.8,83.65,83.7,41706.0,80.0396,80.097,79.9536,80.0014,41706.0
2023-03-03 11:15:00,83.7,83.83,83.69,83.81,35281.0,80.0014,80.1256,79.9918,80.1065,35281.0
2023-03-03 11:20:00,83.81,83.82,83.72,83.77,22071.0,80.1065,80.1161,80.0205,80.0683,22071.0
2023-03-03 11:25:00,83.78,83.95,83.78,83.94,33793.0,80.0778,80.2403,80.0778,80.2308,33793.0
2023-03-03 11:30:00,83.94,83.96,83.87,83.96,30707.0,80.2308,80.2499,80.1639,80.2499,30707.0
2023-03-03 11:35:00,83.95,84.07,83.95,84.01,10631.0,80.2403,80.355,80.2403,80.2977,10631.0
2023-03-03 11:40:00,84.0,84.17,83.97,84.17,9465.0,80.2881,80.4506,80.2595,80.4506,9465.0
2023-03-03 11:45:00,84.19,84.32,84.17,84.3,17624.0,80.4697,80.594,80.4506,80.5749,17624.0
2023-03-03 11:50:00,84.29,84.34,84.28,84.32,11852.0,80.5653,80.6131,80.5558,80.594,11852.0
2023-03-03 11:55:00,84.31,84.45,84.3,84.42,22297.0,80.5844,80.7182,80.5749,80.6896,22297.0
2023-03-03 12:00:00,84.42,84.43,84.23,84.27,16445.0,80.6896,80.6991,80.508,80.5462,16445.0
2023-03-03 12:05:00,84.25,84.29,84.22,84.24,4927.0,80.5271,80.5653,80.4984,80.5175,4927.0
2023-03-03 12:10:00,84.23,84.28,84.19,84.2,14396.0,80.508,80.5558,80.4697,80.4793,14396.0
2023-03-03 12:15:00,84.2,84.31,84.18,84.31,15509.0,80.4793,80.5844,80.4602,80.5844,15509.0
2023-03-03 12:20:00,84.3,84.37,84.27,84.37,7807.0,80.5749,80.6418,80.5462,80.6418,7807.0
2023-03-03 12:25:00,84.37,84.4,84.34,84.38,5723.0,80.6418,80.6704,80.6131,80.6513,5723.0
2023-03-03 12:30:00,84.39,84.49,84.39,84.48,13849.0,80.6609,80.7565,80.6609,80.7469,13849.0
2023-03-03 12:35:00,84.48,84.49,84.39,84.44,12713.0,80.7469,80.7565,80.6609,80.7087,12713.0
2023-03-03 12:40:00,84.45,84.45,84.38,84.42,9331.0,80.7182,80.7182,80.6513,80.6896,9331.0
2023-03-03 12:45:00,84.41,84.48,84.41,84.44,9657.0,80.68,80.7469,80.68,80.7087,9657.0
2023-03-03 12:50:00,84.42,84.5,84.42,84.48,6179.0,80.6896,80.766,80.6896,80.7469,6179.0
2023-03-03 12:55:00,84.51,84.64,84.51,84.64,10078.0,80.7756,80.8998,80.7756,80.8998,10078.0
2023-03-03 13:00:00,84.63,84.68,84.63,84.65,20544.0,80.8903,80.9381,80.8903,80.9094,20544.0
2023-03-03 13:05:00,84.63,84.71,84.55,84.71,10989.0,80.8903,80.9668,80.8138,80.9668,10989.0
2023-03-03 13:10:00,84.7,84.76,84.69,84.74,12549.0,80.9572,81.0145,80.9476,80.9954,12549.0
2023-03-03 13:15:00,84.75,84.75,84.64,84.66,13261.0,81.005,81.005,80.8998,80.919,13261.0
2023-03-03 13:20:00,84.66,84.68,84.61,84.64,12675.0,80.919,80.9381,80.8712,80.8998,12675.0
2023-03-03 13:25:00,84.64,84.77,84.63,84.77,11217.0,80.8998,81.0241,80.8903,81.0241,11217.0
2023-03-03 13:30:00,84.79,84.8,84.69,84.7,18366.0,81.0432,81.0528,80.9476,80.9572,18366.0
2023-03-03 13:35:00,84.7,84.79,84.64,84.79,17690.0,80.9572,81.0432,80.8998,81.0432,17690.0
2023-03-03 13:40:00,84.77,84.86,84.77,84.84,32488.0,81.0241,81.1101,81.0241,81.091,32488.0
2023-03-03 13:45:00,84.84,84.92,84.83,84.9,15826.0,81.091,81.1675,81.0814,81.1484,15826.0
2023-03-03 13:50:00,84.89,84.93,84.84,84.9,19386.0,81.1388,81.177,81.091,81.1484,19386.0
2023-03-03 13:55:00,84.91,84.94,84.88,84.93,15595.0,81.1579,81.1866,81.1292,81.177,15595.0
2023-03-03 14:00:00,84.93,84.94,84.75,84.75,51609.0,81.177,81.1866,81.005,81.005,51609.0
2023-03-03 14:05:00,84.74,84.88,84.73,84.88,13873.0,80.9954,81.1292,80.9859,81.1292,13873.0
2023-03-03 14:10:00,84.88,84.97,84.87,84.96,14022.0,81.1292,81.2153,81.1197,81.2057,14022.0
2023-03-03 14:15:00,84.96,85.02,84.9,84.94,40692.0,81.2057,81.2631,81.1484,81.1866,40692.0
2023-03-03 14:20:00,84.94,85.03,84.94,85.03,35685.0,81.1866,81.2726,81.1866,81.2726,35685.0
2023-03-03 14:25:00,85.02,85.08,84.99,85.08,17062.0,81.2631,81.3204,81.2344,81.3204,17062.0
2023-03-03 14:30:00,85.06,85.16,85.05,85.15,22385.0,81.3013,81.3969,81.2917,81.3873,22385.0
2023-03-03 14:35:00,85.16,85.18,85.11,85.15,38326.0,81.3969,81.416,81.3491,81.3873,38326.0
2023-03-03 14:40:00,85.14,85.21,85.12,85.18,20332.0,81.3777,81.4447,81.3586,81.416,20332.0
2023-03-03 14:45:00,85.17,85.3,85.14,85.28,28567.0,81.4064,81.5307,81.3777,81.5116,28567.0
2023-03-03 14:50:00,85.29,85.42,85.28,85.42,36465.0,81.5211,81.6454,81.5116,81.6454,36465.0
2023-03-03 14:55:00,85.42,85.42,85.27,85.33,41011.0,81.6454,81.6454,81.502,81.5594,41011.0
2023-03-03 15:00:00,85.33,85.36,85.27,85.34,31024.0,81.5594,81.588,81.502,81.5689,31024.0
2023-03-03 15:05:00,85.35,85.47,85.35,85.47,20262.0,81.5785,81.6932,81.5785,81.6932,20262.0
2023-03-03 15:10:00,85.46,85.46,85.35,85.4,24267.0,81.6836,81.6836,81.5785,81.6263,24267.0
2023-03-03 15:15:00,85.42,85.5,85.4,85.44,79504.0,81.6454,81.7218,81.6263,81.6645,79504.0
2023-03-03 15:20:00,85.44,85.53,85.38,85.52,53976.0,81.6645,81.7505,81.6071,81.741,53976.0
2023-03-03 15:25:00,85.52,85.57,85.44,85.49,106079.0,81.741,81.7887,81.6645,81.7123,106079.0
2023-03-03 15:30:00,85.49,85.49,85.38,85.43,40119.0,81.7123,81.7123,81.6071,81.6549,40119.0
2023-03-03 15:35:00,85.42,85.43,85.27,85.31,49155.0,81.6454,81.6549,81.502,81.5402,49155.0
2023-03-03 15:40:00,85.31,85.54,85.26,85.5,221558.0,81.5402,81.7601,81.4924,81.7218,221558.0
2023-03-03 15:45:00,85.5,85.55,85.38,85.53,87782.0,81.7218,81.7696,81.6071,81.7505,87782.0
2023-03-03 15:50:00,85.54,85.56,85.39,85.54,119609.0,81.7601,81.7792,81.6167,81.7601,119609.0
2023-03-03 15:55:00,85.54,85.67,85.52,85.54,261497.0,81.7601,81.8843,81.741,81.7601,261497.0
2023-03-06 09:30:00,86.9,87.36,86.63,87.32,141121.0,83.06,83.4996,82.8019,83.4614,141121.0
2023-03-06 09:35:00,87.34,87.72,87.2,87.61,84409.0,83.4805,83.8437,83.3467,83.7386,84409.0
2023-03-06 09:40:00,87.59,87.6,87.23,87.52,84934.0,83.7195,83.729,83.3754,83.6526,84934.0
2023-03-06 09:45:00,87.54,87.65,87.49,87.58,67960.0,83.6717,83.7768,83.6239,83.7099,67960.0
2023-03-06 09:50:00,87.58,87.75,87.33,87.46,50003.0,83.7099,83.8724,83.471,83.5952,50003.0
2023-03-06 09:55:00,87.42,87.59,87.42,87.56,37253.0,83.557,83.7195,83.557,83.6908,37253.0
2023-03-06 10:00:00,87.53,87.64,87.38,87.64,36423.0,83.6621,83.7673,83.5188,83.7673,36423.0
2023-03-06 10:05:00,87.64,87.8,87.62,87.79,33431.0,83.7673,83.9202,83.7482,83.9106,33431.0
2023-03-06 10:10:00,87.8,87.81,87.65,87.73,70640.0,83.9202,83.9298,83.7768,83.8533,70640.0
2023-03-06 10:15:00,87.72,87.96,87.7,87.8,116762.0,83.8437,84.0731,83.8246,83.9202,116762.0
2023-03-06 10:20:00,87.82,87.95,87.73,87.91,53108.0,83.9393,84.0636,83.8533,84.0253,53108.0
2023-03-06 10:25:00,87.91,87.95,87.82,87.9,46407.0,84.0253,84.0636,83.9393,84.0158,46407.0
2023-03-06 10:30:00,87.9,88.11,87.9,88.06,136240.0,84.0158,84.2165,84.0158,84.1687,136240.0
2023-03-06 10:35:00,88.06,88.1,87.95,88.01,77401.0,84.1687,84.2069,84.0636,84.1209,77401.0
2023-03-06 10:40:00,88.01,88.14,87.98,88.12,81759.0,84.1209,84.2452,84.0923,84.2261,81759.0
2023-03-06 10:45:00,88.11,88.23,88.0,88.16,80283.0,84.2165,84.3312,84.1114,84.2643,80283.0
2023-03-06 10:50:00,88.15,88.19,88.03,88.11,65127.0,84.2547,84.293,84.14,84.2165,65127.0
2023-03-06 10:55:00,88.11,88.17,87.84,87.86,93078.0,84.2165,84.2739,83.9584,83.9776,93078.0
2023-03-06 11:00:00,87.87,88.21,87.87,88.19,69110.0,83.9871,84.3121,83.9871,84.293,69110.0
2023-03-06 11:05:00,88.2,88.41,88.18,88.4,60348.0,84.3025,84.5033,84.2834,84.4937,60348.0
2023-03-06 11:10:00,88.41,88.41,88.15,88.17,52895.0,84.5033,84.5033,84.2547,84.2739,52895.0
2023-03-06 11:15:00,88.18,88.25,88.06,88.2,55830.0,84.2834,84.3503,84.1687,84.3025,55830.0
2023-03-06 11:20:00,88.18,88.26,88.15,88.24,47729.0,84.2834,84.3599,84.2547,84.3408,47729.0
2023-03-06 11:25:00,88.26,88.28,87.94,87.99,35660.0,84.3599,84.379,84.054,84.1018,35660.0
2023-03-06 11:30:00,88.0,88.1,87.96,88.06,39366.0,84.1114,84.2069,84.0731,84.1687,39366.0
2023-03-06 11:35:00,88.08,88.08,87.92,88.03,14956.0,84.1878,84.1878,84.0349,84.14,14956.0
2023-03-06 11:40:00,88.03,88.04,87.77,87.78,13150.0,84.14,84.1496,83.8915,83.9011,13150.0
2023-03-06 11:45:00,87.78,87.84,87.71,87.81,25467.0,83.9011,83.9584,83.8342,83.9298,25467.0
2023-03-06 11:50:00,87.8,87.85,87.74,87.82,19482.0,83.9202,83.968,83.8629,83.9393,19482.0
2023-03-06 11:55:00,87.84,87.94,87.83,87.88,17188.0,83.9584,84.054,83.9489,83.9967,17188.0
2023-03-06 12:00:00,87.87,87.88,87.75,87.8,9921.0,83.9871,83.9967,83.8724,83.9202,9921.0
2023-03-06 12:05:00,87.8,87.92,87.78,87.92,17570.0,83.9202,84.0349,83.9011,84.0349,17570.0
2023-03-06 12:10:00,87.93,87.96,87.89,87.95,38480.0,84.0445,84.0731,84.0062,84.0636,38480.0
2023-03-06 12:15:00,87.96,88.0,87.81,87.84,16618.0,84.0731,84.1114,83.9298,83.9584,16618.0
2023-03-06 12:20:00,87.84,87.87,87.8,87.81,22853.0,83.9584,83.9871,83.9202,83.9298,22853.0
2023-03-06 12:25:00,87.81,87.83,87.68,87.72,12711.0,83.9298,83.9489,83.8055,83.8437,12711.0
2023-03-06 12:30:00,87.72,87.72,87.56,87.61,25571.0,83.8437,83.8437,83.6908,83.7386,25571.0
2023-03-06 12:35:00,87.61,87.67,87.58,87.63,24278.0,83.7386,83.796,83.7099,83.7577,24278.0
2023-03-06 12:40:00,87.63,87.69,87.62,87.64,17684.0,83.7577,83.8151,83.7482,83.7673,17684.0
2023-03-06 12:45:00,87.65,87.66,87.56,87.63,33482.0,83.7768,83.7864,83.6908,83.7577,33482.0
2023-03-06 12:50:00,87.63,87.74,87.62,87.73,28845.0,83.7577,83.8629,83.7482,83.8533,28845.0
2023-03-06 12:55:00,87.74,87.85,87.72,87.75,69124.0,83.8629,83.968,83.8437,83.8724,69124.0
2023-03-06 13:00:00,87.73,87.81,87.72,87.78,65309.0,83.8533,83.9298,83.8437,83.9011,65309.0
2023-03-06 13:05:00,87.79,87.85,87.72,87.76,44727.0,83.9106,83.968,83.8437,83.882,44727.0
2023-03-06 13:10:00,87.73,87.78,87.72,87.74,11485.0,83.8533,83.9011,83.8437,83.8629,11485.0
2023-03-06 13:15:00,87.73,87.74,87.61,87.61,13003.0,83.8533,83.8629,83.7386,83.7386,13003.0
2023-03-06 13:20:00,87.61,87.65,87.54,87.57,32464.0,83.7386,83.7768,83.6717,83.7004,32464.0
2023-03-06 13:25:00,87.57,87.68,87.56,87.65,16297.0,83.7004,83.8055,83.6908,83.7768,16297.0
2023-03-06 13:30:00,87.66,87.66,87.54,87.55,28406.0,83.7864,83.7864,83.6717,83.6813,28406.0
2023-03-06 13:35:00,87.56,87.56,87.42,87.45,44820.0,83.6908,83.6908,83.557,83.5857,44820.0
2023-03-06 13:40:00,87.45,87.45,87.35,87.35,24650.0,83.5857,83.5857,83.4901,83.4901,24650.0
2023-03-06 13:45:00,87.33,87.39,87.3,87.38,19729.0,83.471,83.5283,83.4423,83.5188,19729.0
2023-03-06 13:50:00,87.38,87.53,87.38,87.49,26349.0,83.5188,83.6621,83.5188,83.6239,26349.0
2023-03-06 13:55:00,87.5,87.55,87.42,87.42,54632.0,83.6335,83.6813,83.557,83.557,54632.0
2023-03-06 14:00:00,87.44,87.45,87.26,87.38,13088.0,83.5761,83.5857,83.4041,83.5188,13088.0
2023-03-06 14:05:00,87.38,87.38,87.25,87.25,10240.0,83.5188,83.5188,83.3945,83.3945,10240.0
2023-03-06 14:10:00,87.25,87.41,87.19,87.41,30156.0,83.3945,83.5474,83.3372,83.5474,30156.0
2023-03-06 14:15:00,87.41,87.43,87.25,87.31,30869.0,83.5474,83.5666,83.3945,83.4519,30869.0
2023-03-06 14:20:00,87.31,87.33,87.25,87.3,35197.0,83.4519,83.471,83.3945,83.4423,35197.0
2023-03-06 14:25:00,87.3,87.3,87.19,87.24,19099.0,83.4423,83.4423,83.3372,83.385,19099.0
2023-03-06 14:30:00,87.23,87.27,87.16,87.16,21160.0,83.3754,83.4136,83.3085,83.3085,21160.0
2023-03-06 14:35:00,87.16,87.22,87.13,87.22,21648.0,83.3085,83.3658,83.2798,83.3658,21648.0
2023-03-06 14:40:00,87.21,87.3,87.17,87.27,16655.0,83.3563,83.4423,83.318,83.4136,16655.0
2023-03-06 14:45:00,87.27,87.36,87.25,87.36,32601.0,83.4136,83.4996,83.3945,83.4996,32601.0
2023-03-06 14:50:00,87.36,87.37,87.18,87.2,24573.0,83.4996,83.5092,83.3276,83.3467,24573.0
2023-03-06 14:55:00,87.2,87.24,87.15,87.21,22154.0,83.3467,83.385,83.2989,83.3563,22154.0
2023-03-06 15:00:00,87.2,87.32,87.2,87.32,42037.0,83.3467,83.4614,83.3467,83.4614,42037.0
2023-03-06 15:05:00,87.32,87.44,87.3,87.42,40070.0,83.4614,83.5761,83.4423,83.557,40070.0
2023-03-06 15:10:00,87.43,87.54,87.38,87.38,42849.0,83.5666,83.6717,83.5188,83.5188,42849.0
2023-03-06 15:15:00,87.37,87.37,87.15,87.15,24355.0,83.5092,83.5092,83.2989,83.2989,24355.0
2023-03-06 15:20:00,87.14,87.2,87.08,87.17,59438.0,83.2894,83.3467,83.232,83.318,59438.0
2023-03-06 15:25:00,87.17,87.24,87.15,87.16,22069.0,83.318,83.385,83.2989,83.3085,22069.0
2023-03-06 15:30:00,87.16,87.34,87.16,87.34,42264.0,83.3085,83.4805,83.3085,83.4805,42264.0
2023-03-06 15:35:00,87.34,87.35,87.14,87.23,45014.0,83.4805,83.4901,83.2894,83.3754,45014.0
2023-03-06 15:40:00,87.22,87.33,87.18,87.29,44536.0,83.3658,83.471,83.3276,83.4327,44536.0
2023-03-06 15:45:00,87.28,87.38,87.26,87.33,59937.0,83.4232,83.5188,83.4041,83.471,59937.0
2023-03-06 15:50:00,87.33,87.36,87.28,87.29,94490.0,83.471,83.4996,83.4232,83.4327,94490.0
2023-03-06 15:55:00,87.29,87.35,87.15,87.15,277862.0,83.4327,83.4901,83.2989,83.2989,277862.0
2023-03-07 09:30:00,87.08,87.22,86.81,87.19,65326.0,83.232,83.3658,82.974,83.3372,65326.0
2023-03-07 09:35:00,87.2,87.24,87.0,87.22,14888.0,83.3467,83.385,83.1556,83.3658,14888.0
2023-03-07 09:40:00,87.22,87.25,87.04,87.06,18940.0,83.3658,83.3945,83.1938,83.2129,18940.0
2023-03-07 09:45:00,87.06,87.29,87.04,87.21,20571.0,83.2129,83.4327,83.1938,83.3563,20571.0
2023-03-07 09:50:00,87.21,87.31,87.17,87.3,20439.0,83.3563,83.4519,83.318,83.4423,20439.0
2023-03-07 09:55:00,87.28,87.28,87.12,87.17,13448.0,83.4232,83.4232,83.2703,83.318,13448.0
2023-03-07 10:00:00,87.16,87.16,86.61,86.77,70762.0,83.3085,83.3085,82.7828,82.9357,70762.0
2023-03-07 10:05:00,86.76,86.89,86.58,86.64,47793.0,82.9262,83.0504,82.7541,82.8115,47793.0
2023-03-07 10:10:00,86.64,86.64,86.38,86.55,30258.0,82.8115,82.8115,82.563,82.7254,30258.0
2023-03-07 10:15:00,86.51,86.56,86.41,86.55,19879.0,82.6872,82.735,82.5916,82.7254,19879.0
2023-03-07 10:20:00,86.54,86.8,86.49,86.64,22303.0,82.7159,82.9644,82.6681,82.8115,22303.0
2023-03-07 10:25:00,86.65,86.7,86.47,86.49,21534.0,82.821,82.8688,82.649,82.6681,21534.0
2023-03-07 10:30:00,86.49,86.76,86.48,86.67,25065.0,82.6681,82.9262,82.6585,82.8401,25065.0
2023-03-07 10:35:00,86.67,86.72,86.46,86.5,19381.0,82.8401,82.8879,82.6394,82.6777,19381.0
2023-03-07 10:40:00,86.52,86.54,86.37,86.41,22643.0,82.6968,82.7159,82.5534,82.5916,22643.0
2023-03-07 10:45:00,86.39,86.53,86.32,86.49,24001.0,82.5725,82.7063,82.5056,82.6681,24001.0
2023-03-07 10:50:00,86.5,86.52,86.27,86.43,26913.0,82.6777,82.6968,82.4578,82.6107,26913.0
2023-03-07 10:55:00,86.44,86.45,86.15,86.18,20239.0,82.6203,82.6299,82.3431,82.3718,20239.0
2023-03-07 11:00:00,86.18,86.35,86.16,86.32,13571.0,82.3718,82.5343,82.3527,82.5056,13571.0
2023-03-07 11:05:00,86.31,86.4,86.26,86.33,15724.0,82.496,82.5821,82.4483,82.5152,15724.0
2023-03-07 11:10:00,86.34,86.4,86.17,86.2,20122.0,82.5247,82.5821,82.3622,82.3909,20122.0
2023-03-07 11:15:00,86.2,86.26,86.18,86.22,17784.0,82.3909,82.4483,82.3718,82.41,17784.0
2023-03-07 11:20:00,86.23,86.25,86.09,86.2,29997.0,82.4196,82.4387,82.2858,82.3909,29997.0
2023-03-07 11:25:00,86.2,86.33,86.19,86.24,18526.0,82.3909,82.5152,82.3814,82.4291,18526.0
2023-03-07 11:30:00,86.24,86.33,86.23,86.27,23844.0,82.4291,82.5152,82.4196,82.4578,23844.0
2023-03-07 11:35:00,86.26,86.32,86.24,86.3,14350.0,82.4483,82.5056,82.4291,82.4865,14350.0
2023-03-07 11:40:00,86.3,86.3,86.04,86.16,21898.0,82.4865,82.4865,82.238,82.3527,21898.0
2023-03-07 11:45:00,86.16,86.24,86.13,86.23,12445.0,82.3527,82.4291,82.324,82.4196,12445.0
2023-03-07 11:50:00,86.22,86.25,86.05,86.06,18894.0,82.41,82.4387,82.2475,82.2571,18894.0
2023-03-07 11:55:00,86.05,86.05,85.95,86.01,16725.0,82.2475,82.2475,82.152,82.2093,16725.0
2023-03-07 12:00:00,86.01,86.08,85.99,85.99,9232.0,82.2093,82.2762,82.1902,82.1902,9232.0
2023-03-07 12:05:00,85.97,86.0,85.87,85.91,11671.0,82.1711,82.1997,82.0755,82.1137,11671.0
2023-03-07 12:10:00,85.9,85.91,85.75,85.76,21783.0,82.1042,82.1137,81.9608,81.9704,21783.0
2023-03-07 12:15:00,85.76,86.0,85.73,86.0,16207.0,81.9704,82.1997,81.9417,82.1997,16207.0
2023-03-07 12:20:00,86.0,86.27,86.0,86.08,28030.0,82.1997,82.4578,82.1997,82.2762,28030.0
2023-03-07 12:25:00,86.09,86.18,86.03,86.06,9285.0,82.2858,82.3718,82.2284,82.2571,9285.0
2023-03-07 12:30:00,86.02,86.12,86.01,86.03,15198.0,82.2189,82.3144,82.2093,82.2284,15198.0
2023-03-07 12:35:00,86.04,86.06,85.88,85.94,13292.0,82.238,82.2571,82.085,82.1424,13292.0
2023-03-07 12:40:00,85.94,85.96,85.81,85.85,9648.0,82.1424,82.1615,82.0181,82.0564,9648.0
2023-03-07 12:45:00,85.86,85.91,85.82,85.87,11666.0,82.0659,82.1137,82.0277,82.0755,11666.0
2023-03-07 12:50:00,85.86,85.92,85.8,85.8,12666.0,82.0659,82.1233,82.0086,82.0086,12666.0
2023-03-07 12:55:00,85.81,85.83,85.71,85.72,11591.0,82.0181,82.0373,81.9226,81.9321,11591.0
2023-03-07 13:00:00,85.72,85.73,85.6,85.6,14123.0,81.9321,81.9417,81.8174,81.8174,14123.0
2023-03-07 13:05:00,85.61,85.61,85.51,85.55,13034.0,81.827,81.827,81.7314,81.7696,13034.0
2023-03-07 13:10:00,85.56,85.6,85.55,85.56,15328.0,81.7792,81.8174,81.7696,81.7792,15328.0
2023-03-07 13:15:00,85.56,85.63,85.56,85.58,14052.0,81.7792,81.8461,81.7792,81.7983,14052.0
2023-03-07 13:20:00,85.58,85.67,85.58,85.64,18521.0,81.7983,81.8843,81.7983,81.8557,18521.0
2023-03-07 13:25:00,85.64,85.72,85.62,85.66,9194.0,81.8557,81.9321,81.8365,81.8748,9194.0
2023-03-07 13:30:00,85.66,85.71,85.59,85.6,11193.0,81.8748,81.9226,81.8079,81.8174,11193.0
2023-03-07 13:35:00,85.6,85.64,85.52,85.64,22538.0,81.8174,81.8557,81.741,81.8557,22538.0
2023-03-07 13:40:00,85.63,85.63,85.53,85.55,18915.0,81.8461,81.8461,81.7505,81.7696,18915.0
2023-03-07 13:45:00,85.56,85.59,85.44,85.46,13295.0,81.7792,81.8079,81.6645,81.6836,13295.0
2023-03-07 13:50:00,85.45,85.46,85.38,85.44,14999.0,81.6741,81.6836,81.6071,81.6645,14999.0
2023-03-07 13:55:00,85.43,85.43,85.33,85.38,11840.0,81.6549,81.6549,81.5594,81.6071,11840.0
2023-03-07 14:00:00,85.38,85.46,85.38,85.39,13904.0,81.6071,81.6836,81.6071,81.6167,13904.0
2023-03-07 14:05:00,85.39,85.49,85.35,85.46,11703.0,81.6167,81.7123,81.5785,81.6836,11703.0
2023-03-07 14:10:00,85.46,85.5,85.43,85.48,8175.0,81.6836,81.7218,81.6549,81.7027,8175.0
2023-03-07 14:15:00,85.46,85.54,85.43,85.51,12046.0,81.6836,81.7601,81.6549,81.7314,12046.0
2023-03-07 14:20:00,85.51,85.51,85.42,85.42,12817.0,81.7314,81.7314,81.6454,81.6454,12817.0
2023-03-07 14:25:00,85.43,85.51,85.4,85.5,22723.0,81.6549,81.7314,81.6263,81.7218,22723.0
2023-03-07 14:30:00,85.51,85.53,85.43,85.46,17703.0,81.7314,81.7505,81.6549,81.6836,17703.0
2023-03-07 14:35:00,85.46,85.48,85.44,85.44,14783.0,81.6836,81.7027,81.6645,81.6645,14783.0
2023-03-07 14:40:00,85.43,85.53,85.41,85.45,42897.0,81.6549,81.7505,81.6358,81.6741,42897.0
2023-03-07 14:45:00,85.44,85.61,85.43,85.54,17079.0,81.6645,81.827,81.6549,81.7601,17079.0
2023-03-07 14:50:00,85.53,85.56,85.52,85.54,10233.0,81.7505,81.7792,81.741,81.7601,10233.0
2023-03-07 14:55:00,85.53,85.54,85.43,85.43,14001.0,81.7505,81.7601,81.6549,81.6549,14001.0
2023-03-07 15:00:00,85.43,85.62,85.42,85.55,72544.0,81.6549,81.8365,81.6454,81.7696,72544.0
2023-03-07 15:05:00,85.55,85.7,85.55,85.68,48109.0,81.7696,81.913,81.7696,81.8939,48109.0
2023-03-07 15:10:00,85.7,85.8,85.69,85.8,29584.0,81.913,82.0086,81.9034,82.0086,29584.0
2023-03-07 15:15:00,85.81,85.84,85.75,85.81,40356.0,82.0181,82.0468,81.9608,82.0181,40356.0
2023-03-07 15:20:00,85.81,85.88,85.81,85.82,35530.0,82.0181,82.085,82.0181,82.0277,35530.0
2023-03-07 15:25:00,85.82,85.83,85.69,85.75,58056.0,82.0277,82.0373,81.9034,81.9608,58056.0
2023-03-07 15:30:00,85.75,85.97,85.75,85.97,44057.0,81.9608,82.1711,81.9608,82.1711,44057.0
2023-03-07 15:35:00,85.97,86.06,85.93,86.01,36969.0,82.1711,82.2571,82.1328,82.2093,36969.0
2023-03-07 15:40:00,86.02,86.09,85.94,85.94,48406.0,82.2189,82.2858,82.1424,82.1424,48406.0
2023-03-07 15:45:00,85.95,86.0,85.87,85.91,61731.0,82.152,82.1997,82.0755,82.1137,61731.0
2023-03-07 15:50:00,85.9,85.97,85.84,85.93,109866.0,82.1042,82.1711,82.0468,82.1328,109866.0
2023-03-07 15:55:00,85.92,85.94,85.81,85.84,197289.0,82.1233,82.1424,82.0181,82.0468,197289.0
2023-03-08 09:30:00,85.81,86.1,85.79,85.83,98197.0,82.0181,82.2953,81.999,82.0373,98197.0
2023-03-08 09:35:00,85.8,85.88,85.51,85.53,53685.0,82.0086,82.085,81.7314,81.7505,53685.0
2023-03-08 09:40:00,85.56,85.69,85.28,85.28,34696.0,81.7792,81.9034,81.5116,81.5116,34696.0
2023-03-08 09:45:00,85.29,85.83,85.29,85.8,14545.0,81.5211,82.0373,81.5211,82.0086,14545.0
2023-03-08 09:50:00,85.82,86.06,85.81,85.95,14029.0,82.0277,82.2571,82.0181,82.152,14029.0
2023-03-08 09:55:00,85.97,86.21,85.95,86.21,13118.0,82.1711,82.4005,82.152,82.4005,13118.0
2023-03-08 10:00:00,86.17,86.17,85.52,85.79,44327.0,82.3622,82.3622,81.741,81.999,44327.0
2023-03-08 10:05:00,85.84,85.84,85.61,85.75,30123.0,82.0468,82.0468,81.827,81.9608,30123.0
2023-03-08 10:10:00,85.75,85.94,85.72,85.93,23303.0,81.9608,82.1424,81.9321,82.1328,23303.0
2023-03-08 10:15:00,85.9,85.9,85.67,85.71,8674.0,82.1042,82.1042,81.8843,81.9226,8674.0
2023-03-08 10:20:00,85.73,86.07,85.67,86.06,12272.0,81.9417,82.2667,81.8843,82.2571,12272.0
2023-03-08 10:25:00,86.04,86.06,85.8,85.83,9130.0,82.238,82.2571,82.0086,82.0373,9130.0
2023-03-08 10:30:00,85.85,85.94,85.78,85.9,13778.0,82.0564,82.1424,81.9895,82.1042,13778.0
2023-03-08 10:35:00,85.9,85.91,85.67,85.68,16536.0,82.1042,82.1137,81.8843,81.8939,16536.0
2023-03-08 10:40:00,85.68,85.69,85.56,85.63,26813.0,81.8939,81.9034,81.7792,81.8461,26813.0
2023-03-08 10:45:00,85.64,85.64,85.23,85.23,92696.0,81.8557,81.8557,81.4638,81.4638,92696.0
2023-03-08 10:50:00,85.22,85.25,85.11,85.13,41325.0,81.4542,81.4829,81.3491,81.3682,41325.0
2023-03-08 10:55:00,85.14,85.16,84.95,85.11,30867.0,81.3777,81.3969,81.1961,81.3491,30867.0
2023-03-08 11:00:00,85.12,85.29,85.09,85.14,19363.0,81.3586,81.5211,81.33,81.3777,19363.0
2023-03-08 11:05:00,85.14,85.26,85.14,85.14,29231.0,81.3777,81.4924,81.3777,81.3777,29231.0
2023-03-08 11:10:00,85.16,85.17,84.96,84.98,18629.0,81.3969,81.4064,81.2057,81.2248,18629.0
2023-03-08 11:15:00,84.99,85.12,84.94,84.94,18787.0,81.2344,81.3586,81.1866,81.1866,18787.0
2023-03-08 11:20:00,84.95,85.16,84.95,85.12,12140.0,81.1961,81.3969,81.1961,81.3586,12140.0
2023-03-08 11:25:00,85.12,85.2,85.1,85.2,10172.0,81.3586,81.4351,81.3395,81.4351,10172.0
2023-03-08 11:30:00,85.22,85.28,85.15,85.19,15601.0,81.4542,81.5116,81.3873,81.4255,15601.0
2023-03-08 11:35:00,85.19,85.23,85.08,85.09,23499.0,81.4255,81.4638,81.3204,81.33,23499.0
2023-03-08 11:40:00,85.1,85.27,85.1,85.26,9446.0,81.3395,81.502,81.3395,81.4924,9446.0
2023-03-08 11:45:00,85.29,85.47,85.28,85.41,14931.0,81.5211,81.6932,81.5116,81.6358,14931.0
2023-03-08 11:50:00,85.42,85.44,85.36,85.42,16556.0,81.6454,81.6645,81.588,81.6454,16556.0
2023-03-08 11:55:00,85.42,85.42,85.26,85.34,31165.0,81.6454,81.6454,81.4924,81.5689,31165.0
2023-03-08 12:00:00,85.32,85.32,85.19,85.25,14215.0,81.5498,81.5498,81.4255,81.4829,14215.0
2023-03-08 12:05:00,85.25,85.28,85.23,85.27,13743.0,81.4829,81.5116,81.4638,81.502,13743.0
2023-03-08 12:10:00,85.28,85.33,85.21,85.21,10067.0,81.5116,81.5594,81.4447,81.4447,10067.0
2023-03-08 12:15:00,85.22,85.32,85.17,85.27,14428.0,81.4542,81.5498,81.4064,81.502,14428.0
2023-03-08 12:20:00,85.27,85.28,85.18,85.21,12117.0,81.502,81.5116,81.416,81.4447,12117.0
2023-03-08 12:25:00,85.19,85.23,85.1,85.12,12760.0,81.4255,81.4638,81.3395,81.3586,12760.0
2023-03-08 12:30:00,85.12,85.13,84.97,85.04,17325.0,81.3586,81.3682,81.2153,81.2822,17325.0
2023-03-08 12:35:00,85.04,85.11,85.03,85.09,10699.0,81.2822,81.3491,81.2726,81.33,10699.0
2023-03-08 12:40:00,85.11,85.16,85.1,85.13,5764.0,81.3491,81.3969,81.3395,81.3682,5764.0
2023-03-08 12:45:00,85.14,85.19,85.09,85.1,13271.0,81.3777,81.4255,81.33,81.3395,13271.0
2023-03-08 12:50:00,85.1,85.28,85.08,85.28,19031.0,81.3395,81.5116,81.3204,81.5116,19031.0
2023-03-08 12:55:00,85.28,85.32,85.22,85.32,8912.0,81.5116,81.5498,81.4542,81.5498,8912.0
2023-03-08 13:00:00,85.33,85.39,85.11,85.11,20369.0,81.5594,81.6167,81.3491,81.3491,20369.0
2023-03-08 13:05:00,85.11,85.18,85.07,85.14,9284.0,81.3491,81.416,81.3108,81.3777,9284.0
2023-03-08 13:10:00,85.14,85.27,85.11,85.22,9844.0,81.3777,81.502,81.3491,81.4542,9844.0
2023-03-08 13:15:00,85.2,85.22,85.07,85.09,11455.0,81.4351,81.4542,81.3108,81.33,11455.0
2023-03-08 13:20:00,85.06,85.07,85.0,85.04,18027.0,81.3013,81.3108,81.2439,81.2822,18027.0
2023-03-08 13:25:00,85.05,85.07,84.96,84.97,12286.0,81.2917,81.3108,81.2057,81.2153,12286.0
2023-03-08 13:30:00,84.97,84.98,84.93,84.96,17946.0,81.2153,81.2248,81.177,81.2057,17946.0
2023-03-08 13:35:00,84.97,85.01,84.95,84.98,13204.0,81.2153,81.2535,81.1961,81.2248,13204.0
2023-03-08 13:40:00,84.98,84.99,84.93,84.98,9899.0,81.2248,81.2344,81.177,81.2248,9899.0
2023-03-08 13:45:00,84.97,85.04,84.96,85.04,8872.0,81.2153,81.2822,81.2057,81.2822,8872.0
2023-03-08 13:50:00,85.03,85.15,85.02,85.15,8887.0,81.2726,81.3873,81.2631,81.3873,8887.0
2023-03-08 13:55:00,85.16,85.16,85.07,85.08,11135.0,81.3969,81.3969,81.3108,81.3204,11135.0
2023-03-08 14:00:00,85.1,85.17,85.07,85.09,11071.0,81.3395,81.4064,81.3108,81.33,11071.0
2023-03-08 14:05:00,85.08,85.15,85.07,85.1,30454.0,81.3204,81.3873,81.3108,81.3395,30454.0
2023-03-08 14:10:00,85.09,85.17,84.97,84.97,22711.0,81.33,81.4064,81.2153,81.2153,22711.0
2023-03-08 14:15:00,84.97,85.04,84.97,84.98,11254.0,81.2153,81.2822,81.2153,81.2248,11254.0
2023-03-08 14:20:00,84.98,85.1,84.97,85.06,9757.0,81.2248,81.3395,81.2153,81.3013,9757.0
2023-03-08 14:25:00,85.06,85.1,84.98,84.99,18463.0,81.3013,81.3395,81.2248,81.2344,18463.0
2023-03-08 14:30:00,85.02,85.03,84.95,84.97,18023.0,81.2631,81.2726,81.1961,81.2153,18023.0
2023-03-08 14:35:00,84.96,85.02,84.94,84.97,18230.0,81.2057,81.2631,81.1866,81.2153,18230.0
2023-03-08 14:40:00,84.96,84.96,84.81,84.81,16763.0,81.2057,81.2057,81.0623,81.0623,16763.0
2023-03-08 14:45:00,84.81,84.85,84.78,84.78,24707.0,81.0623,81.1006,81.0337,81.0337,24707.0
2023-03-08 14:50:00,84.79,84.89,84.76,84.82,46017.0,81.0432,81.1388,81.0145,81.0719,46017.0
2023-03-08 14:55:00,84.83,84.84,84.77,84.8,22326.0,81.0814,81.091,81.0241,81.0528,22326.0
2023-03-08 15:00:00,84.8,84.82,84.77,84.82,17699.0,81.0528,81.0719,81.0241,81.0719,17699.0
2023-03-08 15:05:00,84.81,84.86,84.77,84.85,34544.0,81.0623,81.1101,81.0241,81.1006,34544.0
2023-03-08 15:10:00,84.84,84.86,84.81,84.84,28653.0,81.091,81.1101,81.0623,81.091,28653.0
2023-03-08 15:15:00,84.84,84.88,84.8,84.84,23588.0,81.091,81.1292,81.0528,81.091,23588.0
2023-03-08 15:20:00,84.84,84.99,84.84,84.91,27898.0,81.091,81.2344,81.091,81.1579,27898.0
2023-03-08 15:25:00,84.92,85.02,84.91,84.94,24725.0,81.1675,81.2631,81.1579,81.1866,24725.0
2023-03-08 15:30:00,84.95,85.1,84.93,85.08,27712.0,81.1961,81.3395,81.177,81.3204,27712.0
2023-03-08 15:35:00,85.07,85.26,85.06,85.26,37863.0,81.3108,81.4924,81.3013,81.4924,37863.0
2023-03-08 15:40:00,85.26,85.42,85.22,85.38,53284.0,81.4924,81.6454,81.4542,81.6071,53284.0
2023-03-08 15:45:00,85.38,85.55,85.38,85.49,70993.0,81.6071,81.7696,81.6071,81.7123,70993.0
2023-03-08 15:50:00,85.5,85.58,85.44,85.58,119276.0,81.7218,81.7983,81.6645,81.7983,119276.0
2023-03-08 15:55:00,85.58,85.66,85.56,85.62,213053.0,81.7983,81.8748,81.7792,81.8365,213053.0
2023-03-09 09:30:00,85.99,86.1,85.66,86.02,65037.0,82.1902,82.2953,81.8748,82.2189,65037.0
2023-03-09 09:35:00,86.01,86.04,85.65,85.7,21940.0,82.2093,82.238,81.8652,81.913,21940.0
2023-03-09 09:40:00,85.7,85.87,85.66,85.78,46382.0,81.913,82.0755,81.8748,81.9895,46382.0
2023-03-09 09:45:00,85.8,85.92,85.78,85.88,27294.0,82.0086,82.1233,81.9895,82.085,27294.0
2023-03-09 09:50:00,85.89,85.93,85.68,85.7,17287.0,82.0946,82.1328,81.8939,81.913,17287.0
2023-03-09 09:55:00,85.71,85.79,85.67,85.72,11622.0,81.9226,81.999,81.8843,81.9321,11622.0
2023-03-09 10:00:00,85.72,85.72,85.54,85.64,52980.0,81.9321,81.9321,81.7601,81.8557,52980.0
2023-03-09 10:05:00,85.65,85.71,85.47,85.51,36081.0,81.8652,81.9226,81.6932,81.7314,36081.0
2023-03-09 10:10:00,85.51,85.58,85.42,85.47,11698.0,81.7314,81.7983,81.6454,81.6932,11698.0
2023-03-09 10:15:00,85.48,85.5,85.3,85.32,25346.0,81.7027,81.7218,81.5307,81.5498,25346.0
2023-03-09 10:20:00,85.31,85.43,85.27,85.41,24063.0,81.5402,81.6549,81.502,81.6358,24063.0
2023-03-09 10:25:00,85.39,85.5,85.34,85.44,14628.0,81.6167,81.7218,81.5689,81.6645,14628.0
2023-03-09 10:30:00,85.45,85.73,85.43,85.62,23002.0,81.6741,81.9417,81.6549,81.8365,23002.0
2023-03-09 10:35:00,85.62,85.72,85.6,85.7,55494.0,81.8365,81.9321,81.8174,81.913,55494.0
2023-03-09 10:40:00,85.71,85.74,85.58,85.61,17013.0,81.9226,81.9512,81.7983,81.827,17013.0
2023-03-09 10:45:00,85.61,85.78,85.6,85.75,18906.0,81.827,81.9895,81.8174,81.9608,18906.0
2023-03-09 10:50:00,85.73,85.75,85.54,85.56,15213.0,81.9417,81.9608,81.7601,81.7792,15213.0
2023-03-09 10:55:00,85.54,85.55,85.38,85.38,9661.0,81.7601,81.7696,81.6071,81.6071,9661.0
2023-03-09 11:00:00,85.35,85.38,85.22,85.27,12655.0,81.5785,81.6071,81.4542,81.502,12655.0
2023-03-09 11:05:00,85.26,85.26,85.1,85.17,10541.0,81.4924,81.4924,81.3395,81.4064,10541.0
2023-03-09 11:10:00,85.17,85.21,85.14,85.21,12351.0,81.4064,81.4447,81.3777,81.4447,12351.0
2023-03-09 11:15:00,85.22,85.28,85.13,85.14,17015.0,81.4542,81.5116,81.3682,81.3777,17015.0
2023-03-09 11:20:00,85.14,85.16,85.04,85.09,33343.0,81.3777,81.3969,81.2822,81.33,33343.0
2023-03-09 11:25:00,85.09,85.09,85.0,85.01,18579.0,81.33,81.33,81.2439,81.2535,18579.0
2023-03-09 11:30:00,85.01,85.07,85.01,85.04,20767.0,81.2535,81.3108,81.2535,81.2822,20767.0
2023-03-09 11:35:00,85.04,85.06,84.95,84.96,15455.0,81.2822,81.3013,81.1961,81.2057,15455.0
2023-03-09 11:40:00,84.97,85.03,84.95,85.0,11651.0,81.2153,81.2726,81.1961,81.2439,11651.0
2023-03-09 11:45:00,85.0,85.09,84.99,85.08,22512.0,81.2439,81.33,81.2344,81.3204,22512.0
2023-03-09 11:50:00,85.07,85.22,85.06,85.12,16490.0,81.3108,81.4542,81.3013,81.3586,16490.0
2023-03-09 11:55:00,85.11,85.11,84.96,84.97,9924.0,81.3491,81.3491,81.2057,81.2153,9924.0
2023-03-09 12:00:00,84.98,84.98,84.8,84.86,11848.0,81.2248,81.2248,81.0528,81.1101,11848.0
2023-03-09 12:05:00,84.85,84.9,84.8,84.85,9979.0,81.1006,81.1484,81.0528,81.1006,9979.0
2023-03-09 12:10:00,84.85,84.91,84.84,84.86,9747.0,81.1006,81.1579,81.091,81.1101,9747.0
2023-03-09 12:15:00,84.86,85.0,84.86,84.98,13893.0,81.1101,81.2439,81.1101,81.2248,13893.0
2023-03-09 12:20:00,84.99,85.04,84.93,84.97,14042.0,81.2344,81.2822,81.177,81.2153,14042.0
2023-03-09 12:25:00,84.97,85.02,84.92,84.98,13347.0,81.2153,81.2631,81.1675,81.2248,13347.0
2023-03-09 12:30:00,84.99,85.01,84.97,84.97,9078.0,81.2344,81.2535,81.2153,81.2153,9078.0
2023-03-09 12:35:00,84.97,84.97,84.84,84.84,10567.0,81.2153,81.2153,81.091,81.091,10567.0
2023-03-09 12:40:00,84.84,84.91,84.82,84.85,6831.0,81.091,81.1579,81.0719,81.1006,6831.0
2023-03-09 12:45:00,84.86,84.88,84.79,84.8,11335.0,81.1101,81.1292,81.0432,81.0528,11335.0
2023-03-09 12:50:00,84.79,84.86,84.78,84.81,8321.0,81.0432,81.1101,81.0337,81.0623,8321.0
2023-03-09 12:55:00,84.8,84.88,84.79,84.84,8254.0,81.0528,81.1292,81.0432,81.091,8254.0
2023-03-09 13:00:00,84.83,84.92,84.81,84.88,13474.0,81.0814,81.1675,81.0623,81.1292,13474.0
2023-03-09 13:05:00,84.87,84.9,84.85,84.87,10121.0,81.1197,81.1484,81.1006,81.1197,10121.0
2023-03-09 13:10:00,84.86,84.86,84.75,84.8,9129.0,81.1101,81.1101,81.005,81.0528,9129.0
2023-03-09 13:15:00,84.79,84.81,84.76,84.77,9075.0,81.0432,81.0623,81.0145,81.0241,9075.0
2023-03-09 13:20:00,84.77,84.85,84.73,84.73,8434.0,81.0241,81.1006,80.9859,80.9859,8434.0
2023-03-09 13:25:00,84.71,84.71,84.53,84.58,12136.0,80.9668,80.9668,80.7947,80.8425,12136.0
2023-03-09 13:30:00,84.57,84.61,84.47,84.47,17257.0,80.8329,80.8712,80.7374,80.7374,17257.0
2023-03-09 13:35:00,84.48,84.5,84.38,84.41,13546.0,80.7469,80.766,80.6513,80.68,13546.0
2023-03-09 13:40:00,84.41,84.49,84.41,84.47,12053.0,80.68,80.7565,80.68,80.7374,12053.0
2023-03-09 13:45:00,84.47,84.53,84.31,84.34,13011.0,80.7374,80.7947,80.5844,80.6131,13011.0
2023-03-09 13:50:00,84.33,84.37,84.25,84.32,8186.0,80.6035,80.6418,80.5271,80.594,8186.0
2023-03-09 13:55:00,84.31,84.37,84.31,84.35,7975.0,80.5844,80.6418,80.5844,80.6227,7975.0
2023-03-09 14:00:00,84.35,84.36,84.25,84.25,24384.0,80.6227,80.6322,80.5271,80.5271,24384.0
2023-03-09 14:05:00,84.23,84.3,84.23,84.27,20565.0,80.508,80.5749,80.508,80.5462,20565.0
2023-03-09 14:10:00,84.25,84.3,84.2,84.28,11787.0,80.5271,80.5749,80.4793,80.5558,11787.0
2023-03-09 14:15:00,84.29,84.34,84.25,84.28,12867.0,80.5653,80.6131,80.5271,80.5558,12867.0
2023-03-09 14:20:00,84.29,84.42,84.25,84.42,11522.0,80.5653,80.6896,80.5271,80.6896,11522.0
2023-03-09 14:25:00,84.42,84.43,84.28,84.29,12400.0,80.6896,80.6991,80.5558,80.5653,12400.0
2023-03-09 14:30:00,84.29,84.3,84.16,84.16,15780.0,80.5653,80.5749,80.4411,80.4411,15780.0
2023-03-09 14:35:00,84.17,84.26,84.17,84.2,11272.0,80.4506,80.5366,80.4506,80.4793,11272.0
2023-03-09 14:40:00,84.19,84.27,84.19,84.27,10593.0,80.4697,80.5462,80.4697,80.5462,10593.0
2023-03-09 14:45:00,84.28,84.35,84.18,84.2,12200.0,80.5558,80.6227,80.4602,80.4793,12200.0
2023-03-09 14:50:00,84.2,84.2,84.05,84.08,13321.0,80.4793,80.4793,80.3359,80.3646,13321.0
2023-03-09 14:55:00,84.07,84.1,84.02,84.03,19450.0,80.355,80.3837,80.3072,80.3168,19450.0
2023-03-09 15:00:00,84.03,84.09,83.96,83.97,23012.0,80.3168,80.3741,80.2499,80.2595,23012.0
2023-03-09 15:05:00,83.96,83.98,83.83,83.88,19836.0,80.2499,80.269,80.1256,80.1734,19836.0
2023-03-09 15:10:00,83.88,83.92,83.8,83.84,22718.0,80.1734,80.2117,80.097,80.1352,22718.0
2023-03-09 15:15:00,83.83,83.83,83.45,83.45,26229.0,80.1256,80.1256,79.7624,79.7624,26229.0
2023-03-09 15:20:00,83.45,83.58,83.32,83.47,23385.0,79.7624,79.8867,79.6382,79.7815,23385.0
2023-03-09 15:25:00,83.46,83.63,83.42,83.48,24614.0,79.772,79.9345,79.7338,79.7911,24614.0
2023-03-09 15:30:00,83.47,83.67,83.4,83.63,28267.0,79.7815,79.9727,79.7146,79.9345,28267.0
2023-03-09 15:35:00,83.62,83.64,83.42,83.61,32485.0,79.9249,79.944,79.7338,79.9154,32485.0
2023-03-09 15:40:00,83.6,83.73,83.57,83.61,39084.0,79.9058,80.0301,79.8771,79.9154,39084.0
2023-03-09 15:45:00,83.6,83.65,83.47,83.59,65065.0,79.9058,79.9536,79.7815,79.8962,65065.0
2023-03-09 15:50:00,83.58,83.77,83.52,83.72,93480.0,79.8867,80.0683,79.8293,80.0205,93480.0
2023-03-09 15:55:00,83.72,83.74,83.4,83.4,197347.0,80.0205,80.0396,79.7146,79.7146,197347.0
2023-03-10 09:30:00,83.51,83.54,83.13,83.21,103117.0,79.8198,79.8485,79.4566,79.533,103117.0
2023-03-10 09:35:00,83.23,83.27,83.0,83.07,25904.0,79.5522,79.5904,79.3323,79.3992,25904.0
2023-03-10 09:40:00,83.06,83.09,82.95,83.05,26768.0,79.3897,79.4183,79.2845,79.3801,26768.0
2023-03-10 09:45:00,83.01,83.01,82.56,82.73,32928.0,79.3419,79.3419,78.9118,79.0742,32928.0
2023-03-10 09:50:00,82.73,83.18,82.64,82.96,27202.0,79.0742,79.5044,78.9882,79.2941,27202.0
2023-03-10 09:55:00,83.02,83.07,82.85,82.97,12731.0,79.3514,79.3992,79.1889,79.3036,12731.0
2023-03-10 10:00:00,82.98,83.16,82.98,83.07,19294.0,79.3132,79.4852,79.3132,79.3992,19294.0
2023-03-10 10:05:00,83.1,83.4,83.08,83.33,17183.0,79.4279,79.7146,79.4088,79.6477,17183.0
2023-03-10 10:10:00,83.32,83.32,83.01,83.04,12118.0,79.6382,79.6382,79.3419,79.3705,12118.0
2023-03-10 10:15:00,83.01,83.01,82.75,82.77,15987.0,79.3419,79.3419,79.0934,79.1125,15987.0
2023-03-10 10:20:00,82.77,83.03,82.76,83.03,13230.0,79.1125,79.361,79.1029,79.361,13230.0
2023-03-10 10:25:00,83.05,83.13,82.95,83.02,13911.0,79.3801,79.4566,79.2845,79.3514,13911.0
2023-03-10 10:30:00,83.03,83.26,82.99,83.17,14473.0,79.361,79.5808,79.3228,79.4948,14473.0
2023-03-10 10:35:00,83.18,83.27,83.14,83.15,14607.0,79.5044,79.5904,79.4661,79.4757,14607.0
2023-03-10 10:40:00,83.16,83.23,82.88,82.95,11839.0,79.4852,79.5522,79.2176,79.2845,11839.0
2023-03-10 10:45:00,82.92,82.99,82.89,82.95,15269.0,79.2558,79.3228,79.2272,79.2845,15269.0
2023-03-10 10:50:00,82.96,83.04,82.86,82.99,17496.0,79.2941,79.3705,79.1985,79.3228,17496.0
2023-03-10 10:55:00,82.99,83.41,82.99,83.37,12276.0,79.3228,79.7242,79.3228,79.686,12276.0
2023-03-10 11:00:00,83.38,83.45,83.31,83.4,23883.0,79.6955,79.7624,79.6286,79.7146,23883.0
2023-03-10 11:05:00,83.39,83.51,83.39,83.47,26686.0,79.7051,79.8198,79.7051,79.7815,26686.0
2023-03-10 11:10:00,83.47,83.56,83.39,83.47,13923.0,79.7815,79.8676,79.7051,79.7815,13923.0
2023-03-10 11:15:00,83.43,83.47,83.3,83.36,11981.0,79.7433,79.7815,79.6191,79.6764,11981.0
2023-03-10 11:20:00,83.34,83.64,83.34,83.6,11046.0,79.6573,79.944,79.6573,79.9058,11046.0
2023-03-10 11:25:00,83.59,83.77,83.58,83.73,19970.0,79.8962,80.0683,79.8867,80.0301,19970.0
2023-03-10 11:30:00,83.75,83.9,83.74,83.89,22461.0,80.0492,80.1925,80.0396,80.183,22461.0
2023-03-10 11:35:00,83.9,83.91,83.69,83.71,10971.0,80.1925,80.2021,79.9918,80.0109,10971.0
2023-03-10 11:40:00,83.76,83.76,83.56,83.6,18964.0,80.0587,80.0587,79.8676,79.9058,18964.0
2023-03-10 11:45:00,83.62,83.63,83.34,83.39,28007.0,79.9249,79.9345,79.6573,79.7051,28007.0
2023-03-10 11:50:00,83.37,83.37,83.21,83.27,10586.0,79.686,79.686,79.533,79.5904,10586.0
2023-03-10 11:55:00,83.26,83.26,83.02,83.08,12361.0,79.5808,79.5808,79.3514,79.4088,12361.0
2023-03-10 12:00:00,83.08,83.24,83.02,83.13,25343.0,79.4088,79.5617,79.3514,79.4566,25343.0
2023-03-10 12:05:00,83.12,83.15,82.9,82.91,14794.0,79.447,79.4757,79.2367,79.2463,14794.0
2023-03-10 12:10:00,82.91,82.91,82.81,82.85,10223.0,79.2463,79.2463,79.1507,79.1889,10223.0
2023-03-10 12:15:00,82.86,82.92,82.82,82.85,17337.0,79.1985,79.2558,79.1603,79.1889,17337.0
2023-03-10 12:20:00,82.83,82.85,82.68,82.68,11778.0,79.1698,79.1889,79.0265,79.0265,11778.0
2023-03-10 12:25:00,82.67,82.8,82.65,82.8,12369.0,79.0169,79.1412,78.9978,79.1412,12369.0
2023-03-10 12:30:00,82.81,83.11,82.8,83.06,14482.0,79.1507,79.4375,79.1412,79.3897,14482.0
2023-03-10 12:35:00,83.06,83.17,83.01,83.15,18794.0,79.3897,79.4948,79.3419,79.4757,18794.0
2023-03-10 12:40:00,83.14,83.18,82.92,83.01,20428.0,79.4661,79.5044,79.2558,79.3419,20428.0
2023-03-10 12:45:00,83.0,83.08,82.94,82.95,16892.0,79.3323,79.4088,79.275,79.2845,16892.0
2023-03-10 12:50:00,82.95,82.98,82.84,82.86,21472.0,79.2845,79.3132,79.1794,79.1985,21472.0
2023-03-10 12:55:00,82.86,82.88,82.68,82.72,26055.0,79.1985,79.2176,79.0265,79.0647,26055.0
2023-03-10 13:00:00,82.73,82.86,82.71,82.78,15608.0,79.0742,79.1985,79.0551,79.122,15608.0
2023-03-10 13:05:00,82.76,82.81,82.66,82.69,14355.0,79.1029,79.1507,79.0073,79.036,14355.0
2023-03-10 13:10:00,82.69,82.7,82.57,82.59,13481.0,79.036,79.0456,78.9213,78.9404,13481.0
2023-03-10 13:15:00,82.59,82.59,82.42,82.42,19749.0,78.9404,78.9404,78.7779,78.7779,19749.0
2023-03-10 13:20:00,82.41,82.45,82.3,82.31,23699.0,78.7684,78.8066,78.6632,78.6728,23699.0
2023-03-10 13:25:00,82.3,82.33,82.13,82.19,22881.0,78.6632,78.6919,78.5008,78.5581,22881.0
2023-03-10 13:30:00,82.2,82.25,82.08,82.08,11548.0,78.5677,78.6155,78.453,78.453,11548.0
2023-03-10 13:35:00,82.07,82.19,82.03,82.09,20229.0,78.4434,78.5581,78.4052,78.4625,20229.0
2023-03-10 13:40:00,82.07,82.09,82.01,82.02,24776.0,78.4434,78.4625,78.3861,78.3956,24776.0
2023-03-10 13:45:00,82.03,82.06,81.83,81.86,11497.0,78.4052,78.4339,78.214,78.2427,11497.0
2023-03-10 13:50:00,81.84,81.88,81.75,81.83,15609.0,78.2236,78.2618,78.1376,78.214,15609.0
2023-03-10 13:55:00,81.82,81.87,81.77,81.83,11028.0,78.2045,78.2522,78.1567,78.214,11028.0
2023-03-10 14:00:00,81.83,82.17,81.83,82.16,17912.0,78.214,78.539,78.214,78.5294,17912.0
2023-03-10 14:05:00,82.15,82.36,82.1,82.32,15232.0,78.5199,78.7206,78.4721,78.6824,15232.0
2023-03-10 14:10:00,82.36,82.57,82.26,82.3,26537.0,78.7206,78.9213,78.625,78.6632,26537.0
2023-03-10 14:15:00,82.3,82.31,82.05,82.15,16688.0,78.6632,78.6728,78.4243,78.5199,16688.0
2023-03-10 14:20:00,82.15,82.22,82.08,82.15,17550.0,78.5199,78.5868,78.453,78.5199,17550.0
2023-03-10 14:25:00,82.16,82.16,82.02,82.05,11954.0,78.5294,78.5294,78.3956,78.4243,11954.0
2023-03-10 14:30:00,82.05,82.34,82.04,82.3,18001.0,78.4243,78.7015,78.4147,78.6632,18001.0
2023-03-10 14:35:00,82.29,82.58,82.28,82.54,23564.0,78.6537,78.9309,78.6441,78.8926,23564.0
2023-03-10 14:40:00,82.5,82.54,82.32,82.34,17467.0,78.8544,78.8926,78.6824,78.7015,17467.0
2023-03-10 14:45:00,82.33,82.71,82.32,82.7,19356.0,78.6919,79.0551,78.6824,79.0456,19356.0
2023-03-10 14:50:00,82.69,82.75,82.54,82.63,35967.0,79.036,79.0934,78.8926,78.9787,35967.0
2023-03-10 14:55:00,82.66,82.74,82.44,82.53,15834.0,79.0073,79.0838,78.7971,78.8831,15834.0
2023-03-10 15:00:00,82.54,82.58,82.41,82.54,31031.0,78.8926,78.9309,78.7684,78.8926,31031.0
2023-03-10 15:05:00,82.54,82.54,82.26,82.5,26556.0,78.8926,78.8926,78.625,78.8544,26556.0
2023-03-10 15:10:00,82.48,82.64,82.41,82.45,16713.0,78.8353,78.9882,78.7684,78.8066,16713.0
2023-03-10 15:15:00,82.41,82.48,82.17,82.17,17517.0,78.7684,78.8353,78.539,78.539,17517.0
2023-03-10 15:20:00,82.19,82.21,82.1,82.21,23629.0,78.5581,78.5772,78.4721,78.5772,23629.0
2023-03-10 15:25:00,82.22,82.36,82.19,82.34,29097.0,78.5868,78.7206,78.5581,78.7015,29097.0
2023-03-10 15:30:00,82.34,82.46,82.22,82.22,46594.0,78.7015,78.8162,78.5868,78.5868,46594.0
2023-03-10 15:35:00,82.22,82.24,82.11,82.12,47931.0,78.5868,78.6059,78.4816,78.4912,47931.0
2023-03-10 15:40:00,82.13,82.13,81.93,81.94,43967.0,78.5008,78.5008,78.3096,78.3192,43967.0
2023-03-10 15:45:00,81.95,81.97,81.89,81.92,49814.0,78.3287,78.3478,78.2714,78.3,49814.0
2023-03-10 15:50:00,81.92,82.15,81.91,82.02,97215.0,78.3,78.5199,78.2905,78.3956,97215.0
2023-03-10 15:55:00,82.02,82.21,81.96,82.18,169364.0,78.3956,78.5772,78.3383,78.5485,169364.0
2023-03-13 09:30:00,81.18,81.19,80.76,80.89,57200.0,77.5927,77.6023,77.1913,77.3156,57200.0
2023-03-13 09:35:00,80.88,81.04,80.7,80.95,7899.0,77.306,77.4589,77.1339,77.3729,7899.0
2023-03-13 09:40:00,81.05,81.06,80.7,80.86,13860.0,77.4685,77.478,77.1339,77.2869,13860.0
2023-03-13 09:45:00,80.82,81.58,80.82,81.5,14177.0,77.2486,77.9751,77.2486,77.8986,14177.0
2023-03-13 09:50:00,81.53,81.76,81.09,81.28,11781.0,77.9273,78.1471,77.5067,77.6883,11781.0
2023-03-13 09:55:00,81.23,81.59,81.18,81.42,8183.0,77.6405,77.9846,77.5927,77.8221,8183.0
2023-03-13 10:00:00,81.35,81.55,81.18,81.5,22117.0,77.7552,77.9464,77.5927,77.8986,22117.0
2023-03-13 10:05:00,81.49,81.83,81.34,81.73,31219.0,77.889,78.214,77.7457,78.1184,31219.0
2023-03-13 10:10:00,81.72,81.76,81.4,81.49,14845.0,78.1089,78.1471,77.803,77.889,14845.0
2023-03-13 10:15:00,81.46,81.46,81.18,81.25,24506.0,77.8604,77.8604,77.5927,77.6596,24506.0
2023-03-13 10:20:00,81.27,81.5,81.17,81.22,31409.0,77.6788,77.8986,77.5832,77.631,31409.0
2023-03-13 10:25:00,81.34,81.39,81.05,81.12,15547.0,77.7457,77.7935,77.4685,77.5354,15547.0
2023-03-13 10:30:00,81.2,81.72,81.16,81.72,22511.0,77.6119,78.1089,77.5736,78.1089,22511.0
2023-03-13 10:35:00,81.73,81.83,81.57,81.79,34211.0,78.1184,78.214,77.9655,78.1758,34211.0
2023-03-13 10:40:00,81.82,81.95,81.65,81.89,23271.0,78.2045,78.3287,78.042,78.2714,23271.0
2023-03-13 10:45:00,81.93,82.21,81.89,81.98,20313.0,78.3096,78.5772,78.2714,78.3574,20313.0
2023-03-13 10:50:00,81.97,82.05,81.65,81.84,33212.0,78.3478,78.4243,78.042,78.2236,33212.0
2023-03-13 10:55:00,81.85,82.41,81.8,82.3,28671.0,78.2331,78.7684,78.1853,78.6632,28671.0
2023-03-13 11:00:00,82.37,82.6,82.17,82.24,21938.0,78.7302,78.95,78.539,78.6059,21938.0
2023-03-13 11:05:00,82.22,82.36,82.12,82.31,19583.0,78.5868,78.7206,78.4912,78.6728,19583.0
2023-03-13 11:10:00,82.28,82.65,82.25,82.32,27598.0,78.6441,78.9978,78.6155,78.6824,27598.0
2023-03-13 11:15:00,82.3,82.45,82.24,82.28,18294.0,78.6632,78.8066,78.6059,78.6441,18294.0
2023-03-13 11:20:00,82.29,82.44,82.02,82.13,13627.0,78.6537,78.7971,78.3956,78.5008,13627.0
2023-03-13 11:25:00,82.16,82.4,82.07,82.39,16618.0,78.5294,78.7588,78.4434,78.7493,16618.0
2023-03-13 11:30:00,82.38,82.38,81.95,81.98,12635.0,78.7397,78.7397,78.3287,78.3574,12635.0
2023-03-13 11:35:00,81.93,81.95,81.7,81.73,15005.0,78.3096,78.3287,78.0898,78.1184,15005.0
2023-03-13 11:40:00,81.74,81.94,81.7,81.89,8916.0,78.128,78.3192,78.0898,78.2714,8916.0
2023-03-13 11:45:00,81.93,82.1,81.77,82.06,22193.0,78.3096,78.4721,78.1567,78.4339,22193.0
2023-03-13 11:50:00,82.06,82.07,81.6,81.62,11171.0,78.4339,78.4434,77.9942,78.0133,11171.0
2023-03-13 11:55:00,81.58,81.88,81.54,81.84,21198.0,77.9751,78.2618,77.9368,78.2236,21198.0
2023-03-13 12:00:00,81.87,82.24,81.63,81.67,16986.0,78.2522,78.6059,78.0229,78.0611,16986.0
2023-03-13 12:05:00,81.7,81.96,81.68,81.88,7576.0,78.0898,78.3383,78.0706,78.2618,7576.0
2023-03-13 12:10:00,81.86,81.86,81.48,81.61,10193.0,78.2427,78.2427,77.8795,78.0037,10193.0
2023-03-13 12:15:00,81.58,81.79,81.53,81.65,16247.0,77.9751,78.1758,77.9273,78.042,16247.0
2023-03-13 12:20:00,81.63,81.8,81.58,81.59,25656.0,78.0229,78.1853,77.9751,77.9846,25656.0
2023-03-13 12:25:00,81.58,81.75,81.57,81.7,28803.0,77.9751,78.1376,77.9655,78.0898,28803.0
2023-03-13 12:30:00,81.71,81.72,81.58,81.61,26336.0,78.0993,78.1089,77.9751,78.0037,26336.0
2023-03-13 12:35:00,81.59,81.8,81.59,81.7,13432.0,77.9846,78.1853,77.9846,78.0898,13432.0
2023-03-13 12:40:00,81.7,81.83,81.62,81.67,11386.0,78.0898,78.214,78.0133,78.0611,11386.0
2023-03-13 12:45:00,81.65,81.73,81.38,81.45,35444.0,78.042,78.1184,77.7839,77.8508,35444.0
2023-03-13 12:50:00,81.46,81.64,81.36,81.57,31777.0,77.8604,78.0324,77.7648,77.9655,31777.0
2023-03-13 12:55:00,81.59,81.6,81.47,81.57,25779.0,77.9846,77.9942,77.8699,77.9655,25779.0
2023-03-13 13:00:00,81.57,81.57,81.36,81.44,27533.0,77.9655,77.9655,77.7648,77.8412,27533.0
2023-03-13 13:05:00,81.45,81.69,81.39,81.69,21746.0,77.8508,78.0802,77.7935,78.0802,21746.0
2023-03-13 13:10:00,81.67,81.77,81.61,81.76,14198.0,78.0611,78.1567,78.0037,78.1471,14198.0
2023-03-13 13:15:00,81.74,81.91,81.68,81.77,12620.0,78.128,78.2905,78.0706,78.1567,12620.0
2023-03-13 13:20:00,81.78,81.78,81.63,81.65,13620.0,78.1662,78.1662,78.0229,78.042,13620.0
2023-03-13 13:25:00,81.64,81.77,81.58,81.62,14144.0,78.0324,78.1567,77.9751,78.0133,14144.0
2023-03-13 13:30:00,81.62,81.66,81.54,81.61,35109.0,78.0133,78.0515,77.9368,78.0037,35109.0
2023-03-13 13:35:00,81.6,82.01,81.59,81.9,23474.0,77.9942,78.3861,77.9846,78.2809,23474.0
2023-03-13 13:40:00,81.9,81.96,81.82,81.94,12587.0,78.2809,78.3383,78.2045,78.3192,12587.0
2023-03-13 13:45:00,81.96,82.02,81.91,82.0,25463.0,78.3383,78.3956,78.2905,78.3765,25463.0
2023-03-13 13:50:00,82.0,82.12,81.98,82.05,12055.0,78.3765,78.4912,78.3574,78.4243,12055.0
2023-03-13 13:55:00,82.01,82.12,82.0,82.06,10229.0,78.3861,78.4912,78.3765,78.4339,10229.0
2023-03-13 14:00:00,82.08,82.25,82.05,82.14,11646.0,78.453,78.6155,78.4243,78.5103,11646.0
2023-03-13 14:05:00,82.15,82.18,82.06,82.07,10604.0,78.5199,78.5485,78.4339,78.4434,10604.0
2023-03-13 14:10:00,82.09,82.14,82.03,82.09,10800.0,78.4625,78.5103,78.4052,78.4625,10800.0
2023-03-13 14:15:00,82.14,82.25,82.08,82.13,13730.0,78.5103,78.6155,78.453,78.5008,13730.0
2023-03-13 14:20:00,82.15,82.21,82.09,82.21,8974.0,78.5199,78.5772,78.4625,78.5772,8974.0
2023-03-13 14:25:00,82.24,82.28,82.06,82.16,11231.0,78.6059,78.6441,78.4339,78.5294,11231.0
2023-03-13 14:30:00,82.18,82.47,82.18,82.35,52447.0,78.5485,78.8257,78.5485,78.711,52447.0
2023-03-13 14:35:00,82.32,82.35,82.25,82.31,32996.0,78.6824,78.711,78.6155,78.6728,32996.0
2023-03-13 14:40:00,82.31,82.43,82.25,82.28,25704.0,78.6728,78.7875,78.6155,78.6441,25704.0
2023-03-13 14:45:00,82.28,82.28,82.04,82.08,15458.0,78.6441,78.6441,78.4147,78.453,15458.0
2023-03-13 14:50:00,82.06,82.12,81.95,82.01,11318.0,78.4339,78.4912,78.3287,78.3861,11318.0
2023-03-13 14:55:00,82.01,82.13,82.01,82.09,12455.0,78.3861,78.5008,78.3861,78.4625,12455.0
2023-03-13 15:00:00,82.06,82.16,81.94,81.94,13988.0,78.4339,78.5294,78.3192,78.3192,13988.0
2023-03-13 15:05:00,81.95,82.11,81.85,81.85,13772.0,78.3287,78.4816,78.2331,78.2331,13772.0
2023-03-13 15:10:00,81.87,82.06,81.85,82.05,10853.0,78.2522,78.4339,78.2331,78.4243,10853.0
2023-03-13 15:15:00,82.06,82.1,81.87,81.87,15971.0,78.4339,78.4721,78.2522,78.2522,15971.0
2023-03-13 15:20:00,81.88,81.88,81.77,81.8,53702.0,78.2618,78.2618,78.1567,78.1853,53702.0
2023-03-13 15:25:00,81.8,81.8,81.61,81.75,77689.0,78.1853,78.1853,78.0037,78.1376,77689.0
2023-03-13 15:30:00,81.76,81.9,81.67,81.87,60007.0,78.1471,78.2809,78.0611,78.2522,60007.0
2023-03-13 15:35:00,81.88,82.04,81.83,82.04,31440.0,78.2618,78.4147,78.214,78.4147,31440.0
2023-03-13 15:40:00,82.06,82.18,81.97,82.0,34039.0,78.4339,78.5485,78.3478,78.3765,34039.0
2023-03-13 15:45:00,82.0,82.04,81.92,81.95,70939.0,78.3765,78.4147,78.3,78.3287,70939.0
2023-03-13 15:50:00,81.94,81.99,81.82,81.89,102466.0,78.3192,78.3669,78.2045,78.2714,102466.0
2023-03-13 15:55:00,81.89,81.96,81.87,81.88,177678.0,78.2714,78.3383,78.2522,78.2618,177678.0
2023-03-14 09:30:00,83.65,83.95,83.29,83.49,52503.0,79.9536,80.2403,79.6095,79.8007,52503.0
2023-03-14 09:35:00,83.53,83.68,83.46,83.48,12415.0,79.8389,79.9823,79.772,79.7911,12415.0
2023-03-14 09:40:00,83.47,83.57,83.39,83.42,12049.0,79.7815,79.8771,79.7051,79.7338,12049.0
2023-03-14 09:45:00,83.44,83.8,83.39,83.62,11536.0,79.7529,80.097,79.7051,79.9249,11536.0
2023-03-14 09:50:00,83.61,83.62,83.2,83.3,10728.0,79.9154,79.9249,79.5235,79.6191,10728.0
2023-03-14 09:55:00,83.27,83.54,83.21,83.51,19748.0,79.5904,79.8485,79.533,79.8198,19748.0
2023-03-14 10:00:00,83.5,83.53,83.33,83.49,21179.0,79.8102,79.8389,79.6477,79.8007,21179.0
2023-03-14 10:05:00,83.47,83.57,83.4,83.41,17745.0,79.7815,79.8771,79.7146,79.7242,17745.0
2023-03-14 10:10:00,83.4,83.5,83.24,83.48,30555.0,79.7146,79.8102,79.5617,79.7911,30555.0
2023-03-14 10:15:00,83.5,83.59,83.46,83.52,12964.0,79.8102,79.8962,79.772,79.8293,12964.0
2023-03-14 10:20:00,83.52,83.63,83.49,83.53,17092.0,79.8293,79.9345,79.8007,79.8389,17092.0
2023-03-14 10:25:00,83.55,83.58,83.48,83.55,19778.0,79.858,79.8867,79.7911,79.858,19778.0
2023-03-14 10:30:00,83.58,83.64,83.48,83.63,24864.0,79.8867,79.944,79.7911,79.9345,24864.0
2023-03-14 10:35:00,83.62,83.73,83.61,83.73,15267.0,79.9249,80.0301,79.9154,80.0301,15267.0
2023-03-14 10:40:00,83.72,83.8,83.6,83.61,36346.0,80.0205,80.097,79.9058,79.9154,36346.0
2023-03-14 10:45:00,83.62,83.73,83.62,83.69,32553.0,79.9249,80.0301,79.9249,79.9918,32553.0
2023-03-14 10:50:00,83.69,83.71,83.45,83.57,44685.0,79.9918,80.0109,79.7624,79.8771,44685.0
2023-03-14 10:55:00,83.57,83.61,83.31,83.39,11669.0,79.8771,79.9154,79.6286,79.7051,11669.0
2023-03-14 11:00:00,83.36,83.5,83.25,83.44,9263.0,79.6764,79.8102,79.5713,79.7529,9263.0
2023-03-14 11:05:00,83.44,83.52,83.41,83.45,8267.0,79.7529,79.8293,79.7242,79.7624,8267.0
2023-03-14 11:10:00,83.42,83.55,83.39,83.55,12717.0,79.7338,79.858,79.7051,79.858,12717.0
2023-03-14 11:15:00,83.56,83.57,83.46,83.51,11565.0,79.8676,79.8771,79.772,79.8198,11565.0
2023-03-14 11:20:00,83.5,83.7,83.5,83.68,15185.0,79.8102,80.0014,79.8102,79.9823,15185.0
2023-03-14 11:25:00,83.67,83.73,83.63,83.65,14686.0,79.9727,80.0301,79.9345,79.9536,14686.0
2023-03-14 11:30:00,83.67,83.71,83.58,83.62,13598.0,79.9727,80.0109,79.8867,79.9249,13598.0
2023-03-14 11:35:00,83.63,83.66,83.54,83.66,19982.0,79.9345,79.9631,79.8485,79.9631,19982.0
2023-03-14 11:40:00,83.66,83.73,83.58,83.66,13796.0,79.9631,80.0301,79.8867,79.9631,13796.0
2023-03-14 11:45:00,83.67,83.68,83.55,83.55,14521.0,79.9727,79.9823,79.858,79.858,14521.0
2023-03-14 11:50:00,83.58,83.74,83.58,83.7,12836.0,79.8867,80.0396,79.8867,80.0014,12836.0
2023-03-14 11:55:00,83.7,83.74,83.66,83.66,14081.0,80.0014,80.0396,79.9631,79.9631,14081.0
2023-03-14 12:00:00,83.69,83.83,83.64,83.68,62775.0,79.9918,80.1256,79.944,79.9823,62775.0
2023-03-14 12:05:00,83.68,83.71,83.49,83.54,17755.0,79.9823,80.0109,79.8007,79.8485,17755.0
2023-03-14 12:10:00,83.54,83.69,83.54,83.67,13667.0,79.8485,79.9918,79.8485,79.9727,13667.0
2023-03-14 12:15:00,83.69,83.69,83.54,83.56,12816.0,79.9918,79.9918,79.8485,79.8676,12816.0
2023-03-14 12:20:00,83.54,83.56,83.38,83.4,34591.0,79.8485,79.8676,79.6955,79.7146,34591.0
2023-03-14 12:25:00,83.4,83.4,83.27,83.32,13286.0,79.7146,79.7146,79.5904,79.6382,13286.0
2023-03-14 12:30:00,83.33,83.4,83.3,83.4,19156.0,79.6477,79.7146,79.6191,79.7146,19156.0
2023-03-14 12:35:00,83.4,83.48,83.37,83.38,11368.0,79.7146,79.7911,79.686,79.6955,11368.0
2023-03-14 12:40:00,83.34,83.35,83.17,83.18,20835.0,79.6573,79.6668,79.4948,79.5044,20835.0
2023-03-14 12:45:00,83.17,83.24,83.13,83.22,15691.0,79.4948,79.5617,79.4566,79.5426,15691.0
2023-03-14 12:50:00,83.2,83.23,83.03,83.1,16579.0,79.5235,79.5522,79.361,79.4279,16579.0
2023-03-14 12:55:00,83.07,83.08,82.99,82.99,13448.0,79.3992,79.4088,79.3228,79.3228,13448.0
2023-03-14 13:00:00,82.99,83.09,82.95,82.96,12501.0,79.3228,79.4183,79.2845,79.2941,12501.0
2023-03-14 13:05:00,82.93,82.97,82.84,82.89,38747.0,79.2654,79.3036,79.1794,79.2272,38747.0
2023-03-14 13:10:00,82.86,82.93,82.78,82.81,38301.0,79.1985,79.2654,79.122,79.1507,38301.0
2023-03-14 13:15:00,82.81,82.82,82.56,82.76,56045.0,79.1507,79.1603,78.9118,79.1029,56045.0
2023-03-14 13:20:00,82.73,82.83,82.59,82.79,45393.0,79.0742,79.1698,78.9404,79.1316,45393.0
2023-03-14 13:25:00,82.79,82.91,82.73,82.78,31656.0,79.1316,79.2463,79.0742,79.122,31656.0
2023-03-14 13:30:00,82.78,82.81,82.67,82.71,28973.0,79.122,79.1507,79.0169,79.0551,28973.0
2023-03-14 13:35:00,82.71,82.84,82.68,82.82,21376.0,79.0551,79.1794,79.0265,79.1603,21376.0
2023-03-14 13:40:00,82.81,82.87,82.62,82.64,25468.0,79.1507,79.2081,78.9691,78.9882,25468.0
2023-03-14 13:45:00,82.63,82.74,82.61,82.71,21126.0,78.9787,79.0838,78.9595,79.0551,21126.0
2023-03-14 13:50:00,82.72,82.79,82.66,82.77,17347.0,79.0647,79.1316,79.0073,79.1125,17347.0
2023-03-14 13:55:00,82.76,82.81,82.68,82.73,23933.0,79.1029,79.1507,79.0265,79.0742,23933.0
2023-03-14 14:00:00,82.73,82.83,82.6,82.65,33127.0,79.0742,79.1698,78.95,78.9978,33127.0
2023-03-14 14:05:00,82.6,82.63,82.43,82.62,16471.0,78.95,78.9787,78.7875,78.9691,16471.0
2023-03-14 14:10:00,82.62,82.73,82.57,82.6,21036.0,78.9691,79.0742,78.9213,78.95,21036.0
2023-03-14 14:15:00,82.59,82.66,82.47,82.65,17984.0,78.9404,79.0073,78.8257,78.9978,17984.0
2023-03-14 14:20:00,82.64,82.69,82.56,82.65,19596.0,78.9882,79.036,78.9118,78.9978,19596.0
2023-03-14 14:25:00,82.62,82.79,82.61,82.73,25040.0,78.9691,79.1316,78.9595,79.0742,25040.0
2023-03-14 14:30:00,82.73,82.84,82.68,82.82,15366.0,79.0742,79.1794,79.0265,79.1603,15366.0
2023-03-14 14:35:00,82.83,82.87,82.8,82.82,14456.0,79.1698,79.2081,79.1412,79.1603,14456.0
2023-03-14 14:40:00,82.82,82.84,82.72,82.73,16623.0,79.1603,79.1794,79.0647,79.0742,16623.0
2023-03-14 14:45:00,82.72,82.9,82.68,82.81,14448.0,79.0647,79.2367,79.0265,79.1507,14448.0
2023-03-14 14:50:00,82.8,82.88,82.74,82.83,28964.0,79.1412,79.2176,79.0838,79.1698,28964.0
2023-03-14 14:55:00,82.81,82.84,82.69,82.72,16056.0,79.1507,79.1794,79.036,79.0647,16056.0
2023-03-14 15:00:00,82.73,82.81,82.68,82.75,20793.0,79.0742,79.1507,79.0265,79.0934,20793.0
2023-03-14 15:05:00,82.72,82.74,82.52,82.57,30018.0,79.0647,79.0838,78.8735,78.9213,30018.0
2023-03-14 15:10:00,82.57,82.57,82.42,82.42,47904.0,78.9213,78.9213,78.7779,78.7779,47904.0
2023-03-14 15:15:00,82.42,82.54,82.27,82.53,28064.0,78.7779,78.8926,78.6346,78.8831,28064.0
2023-03-14 15:20:00,82.54,82.55,82.31,82.35,25755.0,78.8926,78.9022,78.6728,78.711,25755.0
2023-03-14 15:25:00,82.36,82.41,82.28,82.41,23072.0,78.7206,78.7684,78.6441,78.7684,23072.0
2023-03-14 15:30:00,82.42,82.62,82.37,82.62,31427.0,78.7779,78.9691,78.7302,78.9691,31427.0
2023-03-14 15:35:00,82.62,82.81,82.62,82.67,27764.0,78.9691,79.1507,78.9691,79.0169,27764.0
2023-03-14 15:40:00,82.67,82.8,82.64,82.77,36347.0,79.0169,79.1412,78.9882,79.1125,36347.0
2023-03-14 15:45:00,82.78,82.87,82.7,82.84,42251.0,79.122,79.2081,79.0456,79.1794,42251.0
2023-03-14 15:50:00,82.85,82.94,82.75,82.84,91144.0,79.1889,79.275,79.0934,79.1794,91144.0
2023-03-14 15:55:00,82.85,83.16,82.84,83.06,234159.0,79.1889,79.4852,79.1794,79.3897,234159.0
2023-03-15 09:30:00,81.52,81.69,81.19,81.26,53879.0,77.9177,78.0802,77.6023,77.6692,53879.0
2023-03-15 09:35:00,81.15,81.18,80.82,81.0,30873.0,77.5641,77.5927,77.2486,77.4207,30873.0
2023-03-15 09:40:00,81.01,81.23,80.8,80.87,16038.0,77.4302,77.6405,77.2295,77.2964,16038.0
2023-03-15 09:45:00,80.88,80.94,80.57,80.72,27871.0,77.306,77.3633,77.0097,77.1531,27871.0
2023-03-15 09:50:00,80.69,80.69,80.38,80.58,37311.0,77.1244,77.1244,76.8281,77.0193,37311.0
2023-03-15 09:55:00,80.56,80.57,80.26,80.5,33158.0,77.0001,77.0097,76.7134,76.9428,33158.0
2023-03-15 10:00:00,80.45,80.53,80.18,80.42,38082.0,76.895,76.9715,76.6369,76.8663,38082.0
2023-03-15 10:05:00,80.4,80.48,80.08,80.08,33664.0,76.8472,76.9237,76.5413,76.5413,33664.0
2023-03-15 10:10:00,80.15,80.32,80.11,80.25,19873.0,76.6083,76.7707,76.57,76.7038,19873.0
2023-03-15 10:15:00,80.25,80.44,80.16,80.39,18618.0,76.7038,76.8854,76.6178,76.8376,18618.0
2023-03-15 10:20:00,80.48,80.55,80.24,80.28,23343.0,76.9237,76.9906,76.6943,76.7325,23343.0
2023-03-15 10:25:00,80.27,80.45,80.13,80.28,23693.0,76.7229,76.895,76.5891,76.7325,23693.0
2023-03-15 10:30:00,80.29,80.4,80.21,80.22,22070.0,76.7421,76.8472,76.6656,76.6752,22070.0
2023-03-15 10:35:00,80.21,80.4,80.18,80.25,20535.0,76.6656,76.8472,76.6369,76.7038,20535.0
2023-03-15 10:40:00,80.25,80.35,80.21,80.27,23950.0,76.7038,76.7994,76.6656,76.7229,23950.0
2023-03-15 10:45:00,80.25,80.28,80.13,80.17,41792.0,76.7038,76.7325,76.5891,76.6274,41792.0
2023-03-15 10:50:00,80.15,80.46,80.12,80.39,25967.0,76.6083,76.9046,76.5796,76.8376,25967.0
2023-03-15 10:55:00,80.37,80.47,80.27,80.42,14885.0,76.8185,76.9141,76.7229,76.8663,14885.0
2023-03-15 11:00:00,80.45,80.6,80.31,80.56,31884.0,76.895,77.0384,76.7612,77.0001,31884.0
2023-03-15 11:05:00,80.55,80.7,80.46,80.58,49461.0,76.9906,77.1339,76.9046,77.0193,49461.0
2023-03-15 11:10:00,80.59,80.76,80.58,80.76,21007.0,77.0288,77.1913,77.0193,77.1913,21007.0
2023-03-15 11:15:00,80.75,80.84,80.72,80.83,13327.0,77.1817,77.2678,77.1531,77.2582,13327.0
2023-03-15 11:20:00,80.82,80.83,80.55,80.59,21140.0,77.2486,77.2582,76.9906,77.0288,21140.0
2023-03-15 11:25:00,80.61,80.69,80.53,80.57,17534.0,77.0479,77.1244,76.9715,77.0097,17534.0
2023-03-15 11:30:00,80.56,80.59,80.33,80.35,19857.0,77.0001,77.0288,76.7803,76.7994,19857.0
2023-03-15 11:35:00,80.35,80.4,80.24,80.27,25833.0,76.7994,76.8472,76.6943,76.7229,25833.0
2023-03-15 11:40:00,80.25,80.47,80.21,80.38,33014.0,76.7038,76.9141,76.6656,76.8281,33014.0
2023-03-15 11:45:00,80.35,80.47,80.26,80.29,26044.0,76.7994,76.9141,76.7134,76.7421,26044.0
2023-03-15 11:50:00,80.32,80.33,80.1,80.18,33211.0,76.7707,76.7803,76.5605,76.6369,33211.0
2023-03-15 11:55:00,80.19,80.25,80.13,80.18,47971.0,76.6465,76.7038,76.5891,76.6369,47971.0
2023-03-15 12:00:00,80.17,80.31,80.16,80.18,43701.0,76.6274,76.7612,76.6178,76.6369,43701.0
2023-03-15 12:05:00,80.14,80.15,79.81,79.84,47548.0,76.5987,76.6083,76.2833,76.312,47548.0
2023-03-15 12:10:00,79.83,79.86,79.68,79.73,23637.0,76.3024,76.3311,76.159,76.2068,23637.0
2023-03-15 12:15:00,79.72,79.72,79.45,79.54,42808.0,76.1973,76.1973,75.9392,76.0252,42808.0
2023-03-15 12:20:00,79.55,79.61,79.47,79.49,28173.0,76.0348,76.0921,75.9583,75.9774,28173.0
2023-03-15 12:25:00,79.48,79.67,79.48,79.66,19115.0,75.9679,76.1495,75.9679,76.1399,19115.0
2023-03-15 12:30:00,79.66,79.7,79.48,79.5,8026.0,76.1399,76.1781,75.9679,75.987,8026.0
2023-03-15 12:35:00,79.49,79.53,79.35,79.4,13132.0,75.9774,76.0156,75.8436,75.8914,13132.0
2023-03-15 12:40:00,79.42,79.43,79.28,79.34,13759.0,75.9105,75.9201,75.7767,75.834,13759.0
2023-03-15 12:45:00,79.33,79.39,79.24,79.35,47425.0,75.8245,75.8818,75.7385,75.8436,47425.0
2023-03-15 12:50:00,79.34,79.36,79.07,79.25,38188.0,75.834,75.8532,75.576,75.748,38188.0
2023-03-15 12:55:00,79.24,79.34,79.2,79.27,34230.0,75.7385,75.834,75.7002,75.7671,34230.0
2023-03-15 13:00:00,79.3,79.31,79.07,79.13,13116.0,75.7958,75.8054,75.576,75.6333,13116.0
2023-03-15 13:05:00,79.19,79.38,79.19,79.36,10774.0,75.6907,75.8723,75.6907,75.8532,10774.0
2023-03-15 13:10:00,79.36,79.51,79.32,79.51,8867.0,75.8532,75.9965,75.8149,75.9965,8867.0
2023-03-15 13:15:00,79.52,79.58,79.4,79.47,42005.0,76.0061,76.0634,75.8914,75.9583,42005.0
2023-03-15 13:20:00,79.47,79.49,79.36,79.36,9280.0,75.9583,75.9774,75.8532,75.8532,9280.0
2023-03-15 13:25:00,79.38,79.43,79.32,79.41,18423.0,75.8723,75.9201,75.8149,75.901,18423.0
2023-03-15 13:30:00,79.39,79.4,79.17,79.35,20737.0,75.8818,75.8914,75.6716,75.8436,20737.0
2023-03-15 13:35:00,79.35,79.46,79.28,79.31,11343.0,75.8436,75.9487,75.7767,75.8054,11343.0
2023-03-15 13:40:00,79.33,79.33,79.1,79.14,13123.0,75.8245,75.8245,75.6047,75.6429,13123.0
2023-03-15 13:45:00,79.12,79.17,79.03,79.13,14495.0,75.6238,75.6716,75.5377,75.6333,14495.0
2023-03-15 13:50:00,79.11,79.31,79.11,79.31,13528.0,75.6142,75.8054,75.6142,75.8054,13528.0
2023-03-15 13:55:00,79.3,79.42,79.27,79.33,17311.0,75.7958,75.9105,75.7671,75.8245,17311.0
2023-03-15 14:00:00,79.33,79.38,79.22,79.27,10530.0,75.8245,75.8723,75.7193,75.7671,10530.0
2023-03-15 14:05:00,79.25,79.51,79.22,79.47,29301.0,75.748,75.9965,75.7193,75.9583,29301.0
2023-03-15 14:10:00,79.46,79.6,79.46,79.55,13454.0,75.9487,76.0826,75.9487,76.0348,13454.0
2023-03-15 14:15:00,79.52,79.75,79.47,79.75,34737.0,76.0061,76.2259,75.9583,76.2259,34737.0
2023-03-15 14:20:00,79.75,80.05,79.71,80.04,35447.0,76.2259,76.5127,76.1877,76.5031,35447.0
2023-03-15 14:25:00,80.03,80.39,79.98,80.15,24702.0,76.4936,76.8376,76.4458,76.6083,24702.0
2023-03-15 14:30:00,80.18,80.28,79.99,80.07,14824.0,76.6369,76.7325,76.4553,76.5318,14824.0
2023-03-15 14:35:00,80.03,80.16,79.96,80.06,17679.0,76.4936,76.6178,76.4266,76.5222,17679.0
2023-03-15 14:40:00,80.06,80.18,80.0,80.11,17970.0,76.5222,76.6369,76.4649,76.57,17970.0
2023-03-15 14:45:00,80.13,80.28,80.07,80.2,21022.0,76.5891,76.7325,76.5318,76.656,21022.0
2023-03-15 14:50:00,80.21,80.39,80.09,80.34,35134.0,76.6656,76.8376,76.5509,76.7899,35134.0
2023-03-15 14:55:00,80.33,80.38,80.26,80.36,15808.0,76.7803,76.8281,76.7134,76.809,15808.0
2023-03-15 15:00:00,80.37,80.48,80.22,80.29,30120.0,76.8185,76.9237,76.6752,76.7421,30120.0
2023-03-15 15:05:00,80.31,80.5,80.19,80.23,20338.0,76.7612,76.9428,76.6465,76.6847,20338.0
2023-03-15 15:10:00,80.21,80.42,80.17,80.29,18045.0,76.6656,76.8663,76.6274,76.7421,18045.0
2023-03-15 15:15:00,80.32,80.39,80.26,80.26,13833.0,76.7707,76.8376,76.7134,76.7134,13833.0
2023-03-15 15:20:00,80.25,80.36,80.19,80.26,17255.0,76.7038,76.809,76.6465,76.7134,17255.0
2023-03-15 15:25:00,80.24,80.42,80.18,80.32,31318.0,76.6943,76.8663,76.6369,76.7707,31318.0
2023-03-15 15:30:00,80.3,80.36,80.16,80.19,33396.0,76.7516,76.809,76.6178,76.6465,33396.0
2023-03-15 15:35:00,80.22,80.29,80.14,80.27,61860.0,76.6752,76.7421,76.5987,76.7229,61860.0
2023-03-15 15:40:00,80.26,80.27,80.1,80.22,149721.0,76.7134,76.7229,76.5605,76.6752,149721.0
2023-03-15 15:45:00,80.23,80.35,80.18,80.25,103467.0,76.6847,76.7994,76.6369,76.7038,103467.0
2023-03-15 15:50:00,80.24,80.29,80.14,80.22,100302.0,76.6943,76.7421,76.5987,76.6752,100302.0
2023-03-15 15:55:00,80.21,80.56,80.21,80.53,176370.0,76.6656,77.0001,76.6656,76.9715,176370.0
2023-03-16 09:30:00,80.12,80.43,79.65,79.98,47332.0,76.5796,76.8759,76.1303,76.4458,47332.0
2023-03-16 09:35:00,80.09,80.19,79.9,80.19,6764.0,76.5509,76.6465,76.3693,76.6465,6764.0
2023-03-16 09:40:00,80.16,80.24,79.97,79.98,16376.0,76.6178,76.6943,76.4362,76.4458,16376.0
2023-03-16 09:45:00,80.01,80.06,79.84,80.01,9166.0,76.4744,76.5222,76.312,76.4744,9166.0
2023-03-16 09:50:00,80.03,80.19,79.92,80.1,13328.0,76.4936,76.6465,76.3884,76.5605,13328.0
2023-03-16 09:55:00,80.09,80.24,80.07,80.23,19645.0,76.5509,76.6943,76.5318,76.6847,19645.0
2023-03-16 10:00:00,80.22,80.33,80.07,80.12,22200.0,76.6752,76.7803,76.5318,76.5796,22200.0
2023-03-16 10:05:00,80.1,80.11,79.81,79.83,34207.0,76.5605,76.57,76.2833,76.3024,34207.0
2023-03-16 10:10:00,79.83,79.98,79.75,79.95,26991.0,76.3024,76.4458,76.2259,76.4171,26991.0
2023-03-16 10:15:00,79.95,80.01,79.8,79.94,20166.0,76.4171,76.4744,76.2737,76.4075,20166.0
2023-03-16 10:20:00,79.92,80.08,79.85,79.92,32307.0,76.3884,76.5413,76.3215,76.3884,32307.0
2023-03-16 10:25:00,79.97,80.12,79.97,80.11,11961.0,76.4362,76.5796,76.4362,76.57,11961.0
2023-03-16 10:30:00,80.12,80.28,80.1,80.1,18063.0,76.5796,76.7325,76.5605,76.5605,18063.0
2023-03-16 10:35:00,80.11,80.27,80.11,80.25,11043.0,76.57,76.7229,76.57,76.7038,11043.0
2023-03-16 10:40:00,80.21,80.37,80.14,80.27,18399.0,76.6656,76.8185,76.5987,76.7229,18399.0
2023-03-16 10:45:00,80.29,80.53,80.29,80.48,22074.0,76.7421,76.9715,76.7421,76.9237,22074.0
2023-03-16 10:50:00,80.5,80.86,80.5,80.86,10708.0,76.9428,77.2869,76.9428,77.2869,10708.0
2023-03-16 10:55:00,80.85,81.02,80.85,80.97,15481.0,77.2773,77.4398,77.2773,77.392,15481.0
2023-03-16 11:00:00,80.96,81.01,80.87,80.88,10568.0,77.3825,77.4302,77.2964,77.306,10568.0
2023-03-16 11:05:00,80.89,81.08,80.75,80.9,26707.0,77.3156,77.4972,77.1817,77.3251,26707.0
2023-03-16 11:10:00,80.89,80.95,80.76,80.88,23792.0,77.3156,77.3729,77.1913,77.306,23792.0
2023-03-16 11:15:00,80.86,80.91,80.78,80.88,13256.0,77.2869,77.3347,77.2104,77.306,13256.0
2023-03-16 11:20:00,80.85,81.02,80.85,80.99,21468.0,77.2773,77.4398,77.2773,77.4111,21468.0
2023-03-16 11:25:00,80.96,81.24,80.96,81.11,17642.0,77.3825,77.6501,77.3825,77.5258,17642.0
2023-03-16 11:30:00,81.13,81.16,80.98,81.02,15379.0,77.5449,77.5736,77.4016,77.4398,15379.0
2023-03-16 11:35:00,81.05,81.1,81.03,81.07,13330.0,77.4685,77.5163,77.4494,77.4876,13330.0
2023-03-16 11:40:00,81.08,81.28,81.06,81.25,10425.0,77.4972,77.6883,77.478,77.6596,10425.0
2023-03-16 11:45:00,81.24,81.28,81.16,81.28,7917.0,77.6501,77.6883,77.5736,77.6883,7917.0
2023-03-16 11:50:00,81.27,81.39,81.24,81.37,25553.0,77.6788,77.7935,77.6501,77.7743,25553.0
2023-03-16 11:55:00,81.39,81.48,81.32,81.33,10867.0,77.7935,77.8795,77.7266,77.7361,10867.0
2023-03-16 12:00:00,81.31,81.36,81.24,81.32,12111.0,77.717,77.7648,77.6501,77.7266,12111.0
2023-03-16 12:05:00,81.3,81.34,81.2,81.26,16171.0,77.7074,77.7457,77.6119,77.6692,16171.0
2023-03-16 12:10:00,81.25,81.31,81.17,81.31,16088.0,77.6596,77.717,77.5832,77.717,16088.0
2023-03-16 12:15:00,81.31,81.39,81.27,81.35,13234.0,77.717,77.7935,77.6788,77.7552,13234.0
2023-03-16 12:20:00,81.36,81.39,81.32,81.33,12635.0,77.7648,77.7935,77.7266,77.7361,12635.0
2023-03-16 12:25:00,81.32,81.41,81.3,81.37,9019.0,77.7266,77.8126,77.7074,77.7743,9019.0
2023-03-16 12:30:00,81.38,81.4,81.26,81.27,16498.0,77.7839,77.803,77.6692,77.6788,16498.0
2023-03-16 12:35:00,81.27,81.33,81.21,81.33,23062.0,77.6788,77.7361,77.6214,77.7361,23062.0
2023-03-16 12:40:00,81.32,81.4,81.3,81.38,16395.0,77.7266,77.803,77.7074,77.7839,16395.0
2023-03-16 12:45:00,81.37,81.43,81.32,81.41,17067.0,77.7743,77.8317,77.7266,77.8126,17067.0
2023-03-16 12:50:00,81.42,81.73,81.42,81.55,36145.0,77.8221,78.1184,77.8221,77.9464,36145.0
2023-03-16 12:55:00,81.57,81.74,81.57,81.72,11364.0,77.9655,78.128,77.9655,78.1089,11364.0
2023-03-16 13:00:00,81.72,81.9,81.71,81.9,16946.0,78.1089,78.2809,78.0993,78.2809,16946.0
2023-03-16 13:05:00,81.88,81.92,81.85,81.87,7752.0,78.2618,78.3,78.2331,78.2522,7752.0
2023-03-16 13:10:00,81.86,81.89,81.78,81.86,16290.0,78.2427,78.2714,78.1662,78.2427,16290.0
2023-03-16 13:15:00,81.86,81.86,81.59,81.62,16791.0,78.2427,78.2427,77.9846,78.0133,16791.0
2023-03-16 13:20:00,81.62,81.69,81.58,81.66,15027.0,78.0133,78.0802,77.9751,78.0515,15027.0
2023-03-16 13:25:00,81.66,81.78,81.65,81.73,19997.0,78.0515,78.1662,78.042,78.1184,19997.0
2023-03-16 13:30:00,81.75,81.75,81.65,81.69,21170.0,78.1376,78.1376,78.042,78.0802,21170.0
2023-03-16 13:35:00,81.69,81.71,81.63,81.71,17634.0,78.0802,78.0993,78.0229,78.0993,17634.0
2023-03-16 13:40:00,81.71,81.77,81.59,81.65,16858.0,78.0993,78.1567,77.9846,78.042,16858.0
2023-03-16 13:45:00,81.66,81.76,81.59,81.69,16739.0,78.0515,78.1471,77.9846,78.0802,16739.0
2023-03-16 13:50:00,81.68,81.73,81.58,81.72,16281.0,78.0706,78.1184,77.9751,78.1089,16281.0
2023-03-16 13:55:00,81.72,81.74,81.69,81.73,9232.0,78.1089,78.128,78.0802,78.1184,9232.0
2023-03-16 14:00:00,81.71,81.72,81.59,81.63,20694.0,78.0993,78.1089,77.9846,78.0229,20694.0
2023-03-16 14:05:00,81.62,81.63,81.47,81.62,17860.0,78.0133,78.0229,77.8699,78.0133,17860.0
2023-03-16 14:10:00,81.63,81.67,81.53,81.56,22046.0,78.0229,78.0611,77.9273,77.9559,22046.0
2023-03-16 14:15:00,81.56,81.68,81.54,81.63,20537.0,77.9559,78.0706,77.9368,78.0229,20537.0
2023-03-16 14:20:00,81.63,81.68,81.5,81.56,14608.0,78.0229,78.0706,77.8986,77.9559,14608.0
2023-03-16 14:25:00,81.55,81.56,81.46,81.56,10105.0,77.9464,77.9559,77.8604,77.9559,10105.0
2023-03-16 14:30:00,81.55,81.57,81.36,81.43,12487.0,77.9464,77.9655,77.7648,77.8317,12487.0
2023-03-16 14:35:00,81.44,81.52,81.43,81.51,12523.0,77.8412,77.9177,77.8317,77.9082,12523.0
2023-03-16 14:40:00,81.5,81.56,81.48,81.55,22338.0,77.8986,77.9559,77.8795,77.9464,22338.0
2023-03-16 14:45:00,81.53,81.56,81.5,81.54,9398.0,77.9273,77.9559,77.8986,77.9368,9398.0
2023-03-16 14:50:00,81.55,81.64,81.53,81.64,16720.0,77.9464,78.0324,77.9273,78.0324,16720.0
2023-03-16 14:55:00,81.65,81.83,81.65,81.81,53796.0,78.042,78.214,78.042,78.1949,53796.0
2023-03-16 15:00:00,81.82,81.89,81.79,81.83,22323.0,78.2045,78.2714,78.1758,78.214,22323.0
2023-03-16 15:05:00,81.84,81.92,81.83,81.84,26774.0,78.2236,78.3,78.214,78.2236,26774.0
2023-03-16 15:10:00,81.86,81.94,81.83,81.88,30330.0,78.2427,78.3192,78.214,78.2618,30330.0
2023-03-16 15:15:00,81.88,81.96,81.84,81.89,34917.0,78.2618,78.3383,78.2236,78.2714,34917.0
2023-03-16 15:20:00,81.9,82.09,81.88,82.06,32418.0,78.2809,78.4625,78.2618,78.4339,32418.0
2023-03-16 15:25:00,82.05,82.09,82.0,82.06,45316.0,78.4243,78.4625,78.3765,78.4339,45316.0
2023-03-16 15:30:00,82.07,82.12,82.05,82.11,39628.0,78.4434,78.4912,78.4243,78.4816,39628.0
2023-03-16 15:35:00,82.1,82.12,82.03,82.11,58507.0,78.4721,78.4912,78.4052,78.4816,58507.0
2023-03-16 15:40:00,82.11,82.23,82.1,82.22,47681.0,78.4816,78.5963,78.4721,78.5868,47681.0
2023-03-16 15:45:00,82.22,82.23,81.97,82.03,75181.0,78.5868,78.5963,78.3478,78.4052,75181.0
2023-03-16 15:50:00,82.03,82.08,81.95,81.97,134815.0,78.4052,78.453,78.3287,78.3478,134815.0
2023-03-16 15:55:00,81.98,82.1,81.9,81.92,295545.0,78.3574,78.4721,78.2809,78.3,295545.0
2023-03-17 09:30:00,81.87,81.87,80.86,80.87,508368.0,78.2522,78.2522,77.2869,77.2964,508368.0
2023-03-17 09:35:00,80.86,81.26,80.72,80.97,15170.0,77.2869,77.6692,77.1531,77.392,15170.0
2023-03-17 09:40:00,80.97,81.04,80.81,80.96,19804.0,77.392,77.4589,77.2391,77.3825,19804.0
2023-03-17 09:45:00,80.98,80.98,80.58,80.65,13798.0,77.4016,77.4016,77.0193,77.0862,13798.0
2023-03-17 09:50:00,80.73,81.0,80.72,80.92,38344.0,77.1626,77.4207,77.1531,77.3442,38344.0
2023-03-17 09:55:00,80.94,81.03,80.66,80.85,30932.0,77.3633,77.4494,77.0957,77.2773,30932.0
2023-03-17 10:00:00,80.89,81.19,80.89,81.19,20595.0,77.3156,77.6023,77.3156,77.6023,20595.0
2023-03-17 10:05:00,81.17,81.2,80.91,81.02,23432.0,77.5832,77.6119,77.3347,77.4398,23432.0
2023-03-17 10:10:00,80.94,80.95,80.59,80.74,20538.0,77.3633,77.3729,77.0288,77.1722,20538.0
2023-03-17 10:15:00,80.78,80.89,80.48,80.52,23987.0,77.2104,77.3156,76.9237,76.9619,23987.0
2023-03-17 10:20:00,80.53,80.68,80.51,80.52,23291.0,76.9715,77.1148,76.9523,76.9619,23291.0
2023-03-17 10:25:00,80.51,80.66,80.41,80.59,30714.0,76.9523,77.0957,76.8568,77.0288,30714.0
2023-03-17 10:30:00,80.6,80.64,80.27,80.28,22165.0,77.0384,77.0766,76.7229,76.7325,22165.0
2023-03-17 10:35:00,80.29,80.31,80.14,80.23,21342.0,76.7421,76.7612,76.5987,76.6847,21342.0
2023-03-17 10:40:00,80.24,80.34,80.12,80.12,15793.0,76.6943,76.7899,76.5796,76.5796,15793.0
2023-03-17 10:45:00,80.09,80.25,80.06,80.24,12087.0,76.5509,76.7038,76.5222,76.6943,12087.0
2023-03-17 10:50:00,80.26,80.26,80.02,80.05,12106.0,76.7134,76.7134,76.484,76.5127,12106.0
2023-03-17 10:55:00,80.07,80.27,80.04,80.21,19596.0,76.5318,76.7229,76.5031,76.6656,19596.0
2023-03-17 11:00:00,80.22,80.23,79.95,80.01,14659.0,76.6752,76.6847,76.4171,76.4744,14659.0
2023-03-17 11:05:00,80.04,80.26,79.98,80.21,8245.0,76.5031,76.7134,76.4458,76.6656,8245.0
2023-03-17 11:10:00,80.17,80.27,80.11,80.21,18095.0,76.6274,76.7229,76.57,76.6656,18095.0
2023-03-17 11:15:00,80.22,80.38,80.18,80.24,12141.0,76.6752,76.8281,76.6369,76.6943,12141.0
2023-03-17 11:20:00,80.24,80.26,79.97,80.0,11838.0,76.6943,76.7134,76.4362,76.4649,11838.0
2023-03-17 11:25:00,79.98,79.99,79.89,79.98,13777.0,76.4458,76.4553,76.3597,76.4458,13777.0
2023-03-17 11:30:00,79.96,80.12,79.96,80.1,8132.0,76.4266,76.5796,76.4266,76.5605,8132.0
2023-03-17 11:35:00,80.13,80.25,80.11,80.21,93500.0,76.5891,76.7038,76.57,76.6656,93500.0
2023-03-17 11:40:00,80.22,80.31,80.15,80.2,37035.0,76.6752,76.7612,76.6083,76.656,37035.0
2023-03-17 11:45:00,80.19,80.27,80.1,80.16,10901.0,76.6465,76.7229,76.5605,76.6178,10901.0
2023-03-17 11:50:00,80.18,80.29,80.14,80.18,10284.0,76.6369,76.7421,76.5987,76.6369,10284.0
2023-03-17 11:55:00,80.13,80.17,80.0,80.13,16847.0,76.5891,76.6274,76.4649,76.5891,16847.0
2023-03-17 12:00:00,80.18,80.39,80.18,80.34,9078.0,76.6369,76.8376,76.6369,76.7899,9078.0
2023-03-17 12:05:00,80.34,80.45,80.25,80.43,11264.0,76.7899,76.895,76.7038,76.8759,11264.0
2023-03-17 12:10:00,80.45,80.52,80.42,80.45,13596.0,76.895,76.9619,76.8663,76.895,13596.0
2023-03-17 12:15:00,80.45,80.56,80.44,80.49,10787.0,76.895,77.0001,76.8854,76.9332,10787.0
2023-03-17 12:20:00,80.48,80.53,80.43,80.49,12238.0,76.9237,76.9715,76.8759,76.9332,12238.0
2023-03-17 12:25:00,80.53,80.76,80.51,80.73,89581.0,76.9715,77.1913,76.9523,77.1626,89581.0
2023-03-17 12:30:00,80.73,80.91,80.72,80.77,46043.0,77.1626,77.3347,77.1531,77.2009,46043.0
2023-03-17 12:35:00,80.76,80.8,80.65,80.65,19215.0,77.1913,77.2295,77.0862,77.0862,19215.0
2023-03-17 12:40:00,80.67,80.78,80.66,80.78,11506.0,77.1053,77.2104,77.0957,77.2104,11506.0
2023-03-17 12:45:00,80.77,80.88,80.7,80.82,20704.0,77.2009,77.306,77.1339,77.2486,20704.0
2023-03-17 12:50:00,80.83,80.9,80.7,80.7,7604.0,77.2582,77.3251,77.1339,77.1339,7604.0
2023-03-17 12:55:00,80.69,80.74,80.68,80.73,10248.0,77.1244,77.1722,77.1148,77.1626,10248.0
2023-03-17 13:00:00,80.73,80.75,80.62,80.66,10645.0,77.1626,77.1817,77.0575,77.0957,10645.0
2023-03-17 13:05:00,80.67,80.84,80.65,80.82,11386.0,77.1053,77.2678,77.0862,77.2486,11386.0
2023-03-17 13:10:00,80.83,80.86,80.77,80.79,18529.0,77.2582,77.2869,77.2009,77.22,18529.0
2023-03-17 13:15:00,80.79,80.82,80.65,80.79,15887.0,77.22,77.2486,77.0862,77.22,15887.0
2023-03-17 13:20:00,80.81,80.97,80.75,80.79,12358.0,77.2391,77.392,77.1817,77.22,12358.0
2023-03-17 13:25:00,80.77,80.81,80.75,80.81,11690.0,77.2009,77.2391,77.1817,77.2391,11690.0
2023-03-17 13:30:00,80.79,80.89,80.77,80.8,10926.0,77.22,77.3156,77.2009,77.2295,10926.0
2023-03-17 13:35:00,80.78,80.89,80.72,80.89,15262.0,77.2104,77.3156,77.1531,77.3156,15262.0
2023-03-17 13:40:00,80.87,80.87,80.7,80.85,14755.0,77.2964,77.2964,77.1339,77.2773,14755.0
2023-03-17 13:45:00,80.85,80.94,80.81,80.89,11991.0,77.2773,77.3633,77.2391,77.3156,11991.0
2023-03-17 13:50:00,80.88,80.95,80.84,80.95,18796.0,77.306,77.3729,77.2678,77.3729,18796.0
2023-03-17 13:55:00,80.96,80.98,80.87,80.93,16702.0,77.3825,77.4016,77.2964,77.3538,16702.0
2023-03-17 14:00:00,80.94,81.02,80.85,80.85,12792.0,77.3633,77.4398,77.2773,77.2773,12792.0
2023-03-17 14:05:00,80.86,80.89,80.74,80.76,16401.0,77.2869,77.3156,77.1722,77.1913,16401.0
2023-03-17 14:10:00,80.76,80.76,80.67,80.69,16737.0,77.1913,77.1913,77.1053,77.1244,16737.0
2023-03-17 14:15:00,80.68,80.82,80.62,80.75,21838.0,77.1148,77.2486,77.0575,77.1817,21838.0
2023-03-17 14:20:00,80.73,80.78,80.59,80.6,26101.0,77.1626,77.2104,77.0288,77.0384,26101.0
2023-03-17 14:25:00,80.61,80.62,80.53,80.55,15645.0,77.0479,77.0575,76.9715,76.9906,15645.0
2023-03-17 14:30:00,80.55,80.7,80.53,80.66,15712.0,76.9906,77.1339,76.9715,77.0957,15712.0
2023-03-17 14:35:00,80.65,80.65,80.47,80.55,23452.0,77.0862,77.0862,76.9141,76.9906,23452.0
2023-03-17 14:40:00,80.55,80.61,80.5,80.58,14671.0,76.9906,77.0479,76.9428,77.0193,14671.0
2023-03-17 14:45:00,80.56,80.6,80.5,80.58,28758.0,77.0001,77.0384,76.9428,77.0193,28758.0
2023-03-17 14:50:00,80.57,80.71,80.44,80.7,37805.0,77.0097,77.1435,76.8854,77.1339,37805.0
2023-03-17 14:55:00,80.71,80.76,80.63,80.67,21674.0,77.1435,77.1913,77.067,77.1053,21674.0
2023-03-17 15:00:00,80.68,80.71,80.55,80.61,21505.0,77.1148,77.1435,76.9906,77.0479,21505.0
2023-03-17 15:05:00,80.62,80.63,80.51,80.56,22542.0,77.0575,77.067,76.9523,77.0001,22542.0
2023-03-17 15:10:00,80.56,80.63,80.44,80.63,60300.0,77.0001,77.067,76.8854,77.067,60300.0
2023-03-17 15:15:00,80.62,80.74,80.49,80.62,29558.0,77.0575,77.1722,76.9332,77.0575,29558.0
2023-03-17 15:20:00,80.61,80.72,80.57,80.71,35981.0,77.0479,77.1531,77.0097,77.1435,35981.0
2023-03-17 15:25:00,80.71,80.73,80.6,80.69,55598.0,77.1435,77.1626,77.0384,77.1244,55598.0
2023-03-17 15:30:00,80.67,80.68,80.46,80.55,34078.0,77.1053,77.1148,76.9046,76.9906,34078.0
2023-03-17 15:35:00,80.56,80.74,80.5,80.7,97090.0,77.0001,77.1722,76.9428,77.1339,97090.0
2023-03-17 15:40:00,80.69,80.95,80.66,80.91,76236.0,77.1244,77.3729,77.0957,77.3347,76236.0
2023-03-17 15:45:00,80.92,80.92,80.68,80.83,120390.0,77.3442,77.3442,77.1148,77.2582,120390.0
2023-03-17 15:50:00,80.82,81.04,80.79,80.93,141414.0,77.2486,77.4589,77.22,77.3538,141414.0
2023-03-17 15:55:00,80.94,80.94,80.67,80.85,288019.0,77.3633,77.3633,77.1053,77.2773,288019.0
2023-03-20 09:30:00,81.37,82.05,81.32,81.84,37554.0,77.7743,78.4243,77.7266,78.2236,37554.0
2023-03-20 09:35:00,81.81,81.93,81.63,81.86,11175.0,78.1949,78.3096,78.0229,78.2427,11175.0
2023-03-20 09:40:00,81.83,82.13,81.81,82.04,28817.0,78.214,78.5008,78.1949,78.4147,28817.0
2023-03-20 09:45:00,82.06,82.41,82.06,82.39,15182.0,78.4339,78.7684,78.4339,78.7493,15182.0
2023-03-20 09:50:00,82.39,82.64,82.38,82.53,17361.0,78.7493,78.9882,78.7397,78.8831,17361.0
2023-03-20 09:55:00,82.52,82.68,82.39,82.6,11678.0,78.8735,79.0265,78.7493,78.95,11678.0
2023-03-20 10:00:00,82.55,82.7,82.44,82.48,10248.0,78.9022,79.0456,78.7971,78.8353,10248.0
2023-03-20 10:05:00,82.47,82.47,82.05,82.09,13864.0,78.8257,78.8257,78.4243,78.4625,13864.0
2023-03-20 10:10:00,82.1,82.21,82.07,82.19,7019.0,78.4721,78.5772,78.4434,78.5581,7019.0
2023-03-20 10:15:00,82.2,82.29,81.95,81.97,25277.0,78.5677,78.6537,78.3287,78.3478,25277.0
2023-03-20 10:20:00,81.96,82.28,81.96,82.26,12914.0,78.3383,78.6441,78.3383,78.625,12914.0
2023-03-20 10:25:00,82.27,82.37,82.24,82.31,7961.0,78.6346,78.7302,78.6059,78.6728,7961.0
2023-03-20 10:30:00,82.34,82.38,82.22,82.24,17726.0,78.7015,78.7397,78.5868,78.6059,17726.0
2023-03-20 10:35:00,82.26,82.31,82.17,82.2,13106.0,78.625,78.6728,78.539,78.5677,13106.0
2023-03-20 10:40:00,82.21,82.27,82.12,82.13,13346.0,78.5772,78.6346,78.4912,78.5008,13346.0
2023-03-20 10:45:00,82.13,82.33,82.13,82.33,15360.0,78.5008,78.6919,78.5008,78.6919,15360.0
2023-03-20 10:50:00,82.33,82.36,82.19,82.2,8351.0,78.6919,78.7206,78.5581,78.5677,8351.0
2023-03-20 10:55:00,82.19,82.27,82.18,82.25,9064.0,78.5581,78.6346,78.5485,78.6155,9064.0
2023-03-20 11:00:00,82.26,82.46,82.26,82.34,11615.0,78.625,78.8162,78.625,78.7015,11615.0
2023-03-20 11:05:00,82.34,82.37,82.3,82.3,7696.0,78.7015,78.7302,78.6632,78.6632,7696.0
2023-03-20 11:10:00,82.32,82.32,82.17,82.24,16568.0,78.6824,78.6824,78.539,78.6059,16568.0
2023-03-20 11:15:00,82.22,82.22,82.08,82.17,6766.0,78.5868,78.5868,78.453,78.539,6766.0
2023-03-20 11:20:00,82.18,82.24,82.16,82.18,6043.0,78.5485,78.6059,78.5294,78.5485,6043.0
2023-03-20 11:25:00,82.19,82.41,82.19,82.38,13161.0,78.5581,78.7684,78.5581,78.7397,13161.0
2023-03-20 11:30:00,82.37,82.39,82.25,82.29,8589.0,78.7302,78.7493,78.6155,78.6537,8589.0
2023-03-20 11:35:00,82.27,82.32,82.24,82.3,5731.0,78.6346,78.6824,78.6059,78.6632,5731.0
2023-03-20 11:40:00,82.28,82.28,82.15,82.15,7112.0,78.6441,78.6441,78.5199,78.5199,7112.0
2023-03-20 11:45:00,82.13,82.18,82.08,82.15,9105.0,78.5008,78.5485,78.453,78.5199,9105.0
2023-03-20 11:50:00,82.17,82.23,82.1,82.11,13530.0,78.539,78.5963,78.4721,78.4816,13530.0
2023-03-20 11:55:00,82.11,82.13,82.02,82.06,14006.0,78.4816,78.5008,78.3956,78.4339,14006.0
2023-03-20 12:00:00,82.07,82.13,82.03,82.11,5736.0,78.4434,78.5008,78.4052,78.4816,5736.0
2023-03-20 12:05:00,82.08,82.12,81.94,81.95,8226.0,78.453,78.4912,78.3192,78.3287,8226.0
2023-03-20 12:10:00,81.94,81.94,81.74,81.81,11391.0,78.3192,78.3192,78.128,78.1949,11391.0
2023-03-20 12:15:00,81.82,81.95,81.82,81.86,32862.0,78.2045,78.3287,78.2045,78.2427,32862.0
2023-03-20 12:20:00,81.87,82.02,81.87,81.99,13762.0,78.2522,78.3956,78.2522,78.3669,13762.0
2023-03-20 12:25:00,81.99,82.04,81.94,82.04,16374.0,78.3669,78.4147,78.3192,78.4147,16374.0
2023-03-20 12:30:00,82.05,82.12,81.97,81.99,7855.0,78.4243,78.4912,78.3478,78.3669,7855.0
2023-03-20 12:35:00,81.99,82.04,81.94,81.99,7456.0,78.3669,78.4147,78.3192,78.3669,7456.0
2023-03-20 12:40:00,81.98,81.99,81.93,81.97,4151.0,78.3574,78.3669,78.3096,78.3478,4151.0
2023-03-20 12:45:00,81.96,82.01,81.93,81.97,8519.0,78.3383,78.3861,78.3096,78.3478,8519.0
2023-03-20 12:50:00,81.99,82.1,81.99,82.07,7529.0,78.3669,78.4721,78.3669,78.4434,7529.0
2023-03-20 12:55:00,82.06,82.18,82.06,82.12,7953.0,78.4339,78.5485,78.4339,78.4912,7953.0
2023-03-20 13:00:00,82.13,82.2,82.11,82.17,8138.0,78.5008,78.5677,78.4816,78.539,8138.0
2023-03-20 13:05:00,82.19,82.38,82.19,82.27,10238.0,78.5581,78.7397,78.5581,78.6346,10238.0
2023-03-20 13:10:00,82.29,82.35,82.28,82.32,4961.0,78.6537,78.711,78.6441,78.6824,4961.0
2023-03-20 13:15:00,82.34,82.39,82.33,82.38,6581.0,78.7015,78.7493,78.6919,78.7397,6581.0
2023-03-20 13:20:00,82.38,82.39,82.31,82.37,7601.0,78.7397,78.7493,78.6728,78.7302,7601.0
2023-03-20 13:25:00,82.35,82.38,82.28,82.3,7609.0,78.711,78.7397,78.6441,78.6632,7609.0
2023-03-20 13:30:00,82.27,82.35,82.23,82.23,7831.0,78.6346,78.711,78.5963,78.5963,7831.0
2023-03-20 13:35:00,82.23,82.23,82.16,82.2,10403.0,78.5963,78.5963,78.5294,78.5677,10403.0
2023-03-20 13:40:00,82.21,82.28,82.2,82.26,12740.0,78.5772,78.6441,78.5677,78.625,12740.0
2023-03-20 13:45:00,82.25,82.27,82.22,82.24,8678.0,78.6155,78.6346,78.5868,78.6059,8678.0
2023-03-20 13:50:00,82.23,82.23,82.1,82.1,10213.0,78.5963,78.5963,78.4721,78.4721,10213.0
2023-03-20 13:55:00,82.12,82.2,82.11,82.17,12366.0,78.4912,78.5677,78.4816,78.539,12366.0
2023-03-20 14:00:00,82.17,82.2,82.04,82.06,12551.0,78.539,78.5677,78.4147,78.4339,12551.0
2023-03-20 14:05:00,82.07,82.08,81.98,81.99,8660.0,78.4434,78.453,78.3574,78.3669,8660.0
2023-03-20 14:10:00,81.98,82.05,81.95,82.0,20445.0,78.3574,78.4243,78.3287,78.3765,20445.0
2023-03-20 14:15:00,82.01,82.02,81.91,82.0,13650.0,78.3861,78.3956,78.2905,78.3765,13650.0
2023-03-20 14:20:00,81.99,82.07,81.97,81.99,17152.0,78.3669,78.4434,78.3478,78.3669,17152.0
2023-03-20 14:25:00,82.0,82.01,81.93,81.94,14607.0,78.3765,78.3861,78.3096,78.3192,14607.0
2023-03-20 14:30:00,81.94,81.96,81.78,81.87,23009.0,78.3192,78.3383,78.1662,78.2522,23009.0
2023-03-20 14:35:00,81.85,81.85,81.73,81.73,11746.0,78.2331,78.2331,78.1184,78.1184,11746.0
2023-03-20 14:40:00,81.74,81.83,81.72,81.81,9999.0,78.128,78.214,78.1089,78.1949,9999.0
2023-03-20 14:45:00,81.81,81.88,81.8,81.82,10527.0,78.1949,78.2618,78.1853,78.2045,10527.0
2023-03-20 14:50:00,81.82,82.02,81.82,81.92,31672.0,78.2045,78.3956,78.2045,78.3,31672.0
2023-03-20 14:55:00,81.94,81.96,81.88,81.92,8592.0,78.3192,78.3383,78.2618,78.3,8592.0
2023-03-20 15:00:00,81.91,81.95,81.86,81.92,10838.0,78.2905,78.3287,78.2427,78.3,10838.0
2023-03-20 15:05:00,81.92,82.01,81.92,81.94,8416.0,78.3,78.3861,78.3,78.3192,8416.0
2023-03-20 15:10:00,81.94,81.99,81.9,81.94,9547.0,78.3192,78.3669,78.2809,78.3192,9547.0
2023-03-20 15:15:00,81.95,82.01,81.9,82.0,8916.0,78.3287,78.3861,78.2809,78.3765,8916.0
2023-03-20 15:20:00,81.99,81.99,81.88,81.98,9084.0,78.3669,78.3669,78.2618,78.3574,9084.0
2023-03-20 15:25:00,82.0,82.14,82.0,82.11,11946.0,78.3765,78.5103,78.3765,78.4816,11946.0
2023-03-20 15:30:00,82.11,82.23,82.07,82.2,18567.0,78.4816,78.5963,78.4434,78.5677,18567.0
2023-03-20 15:35:00,82.21,82.24,82.11,82.15,21787.0,78.5772,78.6059,78.4816,78.5199,21787.0
2023-03-20 15:40:00,82.15,82.21,82.11,82.15,19834.0,78.5199,78.5772,78.4816,78.5199,19834.0
2023-03-20 15:45:00,82.16,82.29,82.11,82.25,27872.0,78.5294,78.6537,78.4816,78.6155,27872.0
2023-03-20 15:50:00,82.26,82.36,82.24,82.31,46976.0,78.625,78.7206,78.6059,78.6728,46976.0
2023-03-20 15:55:00,82.29,82.32,82.22,82.24,98368.0,78.6537,78.6824,78.5868,78.6059,98368.0
2023-03-21 09:30:00,84.4,84.96,84.4,84.59,102034.0,80.6704,81.2057,80.6704,80.8521,102034.0
2023-03-21 09:35:00,84.62,84.88,84.55,84.88,62739.0,80.8807,81.1292,80.8138,81.1292,62739.0
2023-03-21 09:40:00,84.91,84.95,84.55,84.6,105533.0,81.1579,81.1961,80.8138,80.8616,105533.0
2023-03-21 09:45:00,84.6,84.83,84.39,84.41,64986.0,80.8616,81.0814,80.6609,80.68,64986.0
2023-03-21 09:50:00,84.42,84.66,84.33,84.35,18744.0,80.6896,80.919,80.6035,80.6227,18744.0
2023-03-21 09:55:00,84.35,84.61,84.35,84.61,31474.0,80.6227,80.8712,80.6227,80.8712,31474.0
2023-03-21 10:00:00,84.62,84.75,84.61,84.68,31330.0,80.8807,81.005,80.8712,80.9381,31330.0
2023-03-21 10:05:00,84.64,84.7,84.55,84.65,20528.0,80.8998,80.9572,80.8138,80.9094,20528.0
2023-03-21 10:10:00,84.66,84.77,84.49,84.49,19250.0,80.919,81.0241,80.7565,80.7565,19250.0
2023-03-21 10:15:00,84.47,84.56,84.38,84.5,22816.0,80.7374,80.8234,80.6513,80.766,22816.0
2023-03-21 10:20:00,84.49,84.51,84.38,84.46,16632.0,80.7565,80.7756,80.6513,80.7278,16632.0
2023-03-21 10:25:00,84.45,84.53,84.41,84.48,27676.0,80.7182,80.7947,80.68,80.7469,27676.0
2023-03-21 10:30:00,84.48,84.55,84.38,84.39,21208.0,80.7469,80.8138,80.6513,80.6609,21208.0
2023-03-21 10:35:00,84.38,84.48,84.31,84.48,23029.0,80.6513,80.7469,80.5844,80.7469,23029.0
2023-03-21 10:40:00,84.46,84.5,84.33,84.42,37406.0,80.7278,80.766,80.6035,80.6896,37406.0
2023-03-21 10:45:00,84.44,84.51,84.41,84.41,34131.0,80.7087,80.7756,80.68,80.68,34131.0
2023-03-21 10:50:00,84.42,84.42,84.15,84.16,41439.0,80.6896,80.6896,80.4315,80.4411,41439.0
2023-03-21 10:55:00,84.14,84.14,84.0,84.07,22961.0,80.4219,80.4219,80.2881,80.355,22961.0
2023-03-21 11:00:00,84.07,84.07,83.96,83.98,17789.0,80.355,80.355,80.2499,80.269,17789.0
2023-03-21 11:05:00,83.97,84.03,83.94,84.02,20340.0,80.2595,80.3168,80.2308,80.3072,20340.0
2023-03-21 11:10:00,84.03,84.06,84.0,84.02,18281.0,80.3168,80.3455,80.2881,80.3072,18281.0
2023-03-21 11:15:00,84.02,84.05,83.94,83.96,36717.0,80.3072,80.3359,80.2308,80.2499,36717.0
2023-03-21 11:20:00,83.97,84.01,83.93,83.97,24382.0,80.2595,80.2977,80.2212,80.2595,24382.0
2023-03-21 11:25:00,83.97,84.03,83.91,83.93,27076.0,80.2595,80.3168,80.2021,80.2212,27076.0
2023-03-21 11:30:00,83.95,84.02,83.91,83.92,34733.0,80.2403,80.3072,80.2021,80.2117,34733.0
2023-03-21 11:35:00,83.92,83.96,83.76,83.83,37769.0,80.2117,80.2499,80.0587,80.1256,37769.0
2023-03-21 11:40:00,83.82,83.89,83.76,83.76,19760.0,80.1161,80.183,80.0587,80.0587,19760.0
2023-03-21 11:45:00,83.75,83.8,83.67,83.8,20142.0,80.0492,80.097,79.9727,80.097,20142.0
2023-03-21 11:50:00,83.8,83.86,83.76,83.8,22883.0,80.097,80.1543,80.0587,80.097,22883.0
2023-03-21 11:55:00,83.81,83.84,83.72,83.77,9174.0,80.1065,80.1352,80.0205,80.0683,9174.0
2023-03-21 12:00:00,83.76,83.82,83.64,83.65,17025.0,80.0587,80.1161,79.944,79.9536,17025.0
2023-03-21 12:05:00,83.65,83.72,83.58,83.65,8639.0,79.9536,80.0205,79.8867,79.9536,8639.0
2023-03-21 12:10:00,83.65,83.69,83.6,83.62,15442.0,79.9536,79.9918,79.9058,79.9249,15442.0
2023-03-21 12:15:00,83.62,83.73,83.62,83.65,9831.0,79.9249,80.0301,79.9249,79.9536,9831.0
2023-03-21 12:20:00,83.64,83.73,83.62,83.66,13773.0,79.944,80.0301,79.9249,79.9631,13773.0
2023-03-21 12:25:00,83.66,83.88,83.66,83.88,36893.0,79.9631,80.1734,79.9631,80.1734,36893.0
2023-03-21 12:30:00,83.88,83.99,83.88,83.93,25087.0,80.1734,80.2786,80.1734,80.2212,25087.0
2023-03-21 12:35:00,83.91,84.01,83.89,83.95,31489.0,80.2021,80.2977,80.183,80.2403,31489.0
2023-03-21 12:40:00,83.93,83.97,83.89,83.96,12050.0,80.2212,80.2595,80.183,80.2499,12050.0
2023-03-21 12:45:00,83.95,84.0,83.93,83.95,18301.0,80.2403,80.2881,80.2212,80.2403,18301.0
2023-03-21 12:50:00,83.95,84.01,83.94,83.96,19795.0,80.2403,80.2977,80.2308,80.2499,19795.0
2023-03-21 12:55:00,83.96,84.0,83.87,83.87,18658.0,80.2499,80.2881,80.1639,80.1639,18658.0
2023-03-21 13:00:00,83.88,83.92,83.85,83.89,11954.0,80.1734,80.2117,80.1448,80.183,11954.0
2023-03-21 13:05:00,83.89,83.98,83.85,83.95,27772.0,80.183,80.269,80.1448,80.2403,27772.0
2023-03-21 13:10:00,83.95,83.98,83.93,83.94,15162.0,80.2403,80.269,80.2212,80.2308,15162.0
2023-03-21 13:15:00,83.94,84.0,83.93,83.95,15658.0,80.2308,80.2881,80.2212,80.2403,15658.0
2023-03-21 13:20:00,83.96,84.02,83.94,83.95,13587.0,80.2499,80.3072,80.2308,80.2403,13587.0
2023-03-21 13:25:00,83.95,84.0,83.93,83.98,11591.0,80.2403,80.2881,80.2212,80.269,11591.0
2023-03-21 13:30:00,83.99,84.0,83.87,83.91,23729.0,80.2786,80.2881,80.1639,80.2021,23729.0
2023-03-21 13:35:00,83.9,83.97,83.88,83.88,12575.0,80.1925,80.2595,80.1734,80.1734,12575.0
2023-03-21 13:40:00,83.88,83.91,83.86,83.9,10095.0,80.1734,80.2021,80.1543,80.1925,10095.0
2023-03-21 13:45:00,83.89,83.93,83.88,83.89,12791.0,80.183,80.2212,80.1734,80.183,12791.0
2023-03-21 13:50:00,83.89,83.89,83.78,83.79,10719.0,80.183,80.183,80.0778,80.0874,10719.0
2023-03-21 13:55:00,83.78,83.79,83.63,83.66,11467.0,80.0778,80.0874,79.9345,79.9631,11467.0
2023-03-21 14:00:00,83.65,83.74,83.65,83.68,15667.0,79.9536,80.0396,79.9536,79.9823,15667.0
2023-03-21 14:05:00,83.67,83.71,83.6,83.71,19074.0,79.9727,80.0109,79.9058,80.0109,19074.0
2023-03-21 14:10:00,83.7,83.75,83.68,83.7,12500.0,80.0014,80.0492,79.9823,80.0014,12500.0
2023-03-21 14:15:00,83.7,83.78,83.68,83.78,10896.0,80.0014,80.0778,79.9823,80.0778,10896.0
2023-03-21 14:20:00,83.78,83.84,83.75,83.79,28888.0,80.0778,80.1352,80.0492,80.0874,28888.0
2023-03-21 14:25:00,83.8,83.92,83.8,83.88,18371.0,80.097,80.2117,80.097,80.1734,18371.0
2023-03-21 14:30:00,83.89,83.89,83.74,83.81,46183.0,80.183,80.183,80.0396,80.1065,46183.0
2023-03-21 14:35:00,83.84,83.9,83.8,83.82,10730.0,80.1352,80.1925,80.097,80.1161,10730.0
2023-03-21 14:40:00,83.82,83.91,83.82,83.9,14537.0,80.1161,80.2021,80.1161,80.1925,14537.0
2023-03-21 14:45:00,83.92,83.96,83.88,83.9,15151.0,80.2117,80.2499,80.1734,80.1925,15151.0
2023-03-21 14:50:00,83.88,83.89,83.8,83.83,14936.0,80.1734,80.183,80.097,80.1256,14936.0
2023-03-21 14:55:00,83.84,83.93,83.81,83.88,23073.0,80.1352,80.2212,80.1065,80.1734,23073.0
2023-03-21 15:00:00,83.87,83.94,83.87,83.92,16390.0,80.1639,80.2308,80.1639,80.2117,16390.0
2023-03-21 15:05:00,83.93,84.0,83.91,84.0,19451.0,80.2212,80.2881,80.2021,80.2881,19451.0
2023-03-21 15:10:00,84.0,84.0,83.95,83.99,35932.0,80.2881,80.2881,80.2403,80.2786,35932.0
2023-03-21 15:15:00,84.0,84.02,83.96,84.0,33728.0,80.2881,80.3072,80.2499,80.2881,33728.0
2023-03-21 15:20:00,84.0,84.02,83.97,83.99,38921.0,80.2881,80.3072,80.2595,80.2786,38921.0
2023-03-21 15:25:00,83.99,84.01,83.95,84.0,39839.0,80.2786,80.2977,80.2403,80.2881,39839.0
2023-03-21 15:30:00,84.0,84.02,83.96,83.98,73451.0,80.2881,80.3072,80.2499,80.269,73451.0
2023-03-21 15:35:00,83.97,84.06,83.94,84.06,91982.0,80.2595,80.3455,80.2308,80.3455,91982.0
2023-03-21 15:40:00,84.06,84.08,84.0,84.07,135466.0,80.3455,80.3646,80.2881,80.355,135466.0
2023-03-21 15:45:00,84.07,84.07,83.97,84.03,112758.0,80.355,80.355,80.2595,80.3168,112758.0
2023-03-21 15:50:00,84.02,84.1,83.96,84.06,176274.0,80.3072,80.3837,80.2499,80.3455,176274.0
2023-03-21 15:55:00,84.06,84.07,83.92,84.0,351962.0,80.3455,80.355,80.2117,80.2881,351962.0
2023-03-22 09:30:00,84.0,84.15,83.75,83.82,54055.0,80.2881,80.4315,80.0492,80.1161,54055.0
2023-03-22 09:35:00,83.89,83.99,83.76,83.91,7256.0,80.183,80.2786,80.0587,80.2021,7256.0
2023-03-22 09:40:00,83.93,83.93,83.77,83.77,7515.0,80.2212,80.2212,80.0683,80.0683,7515.0
2023-03-22 09:45:00,83.78,83.84,83.6,83.68,8610.0,80.0778,80.1352,79.9058,79.9823,8610.0
2023-03-22 09:50:00,83.71,83.82,83.7,83.76,8843.0,80.0109,80.1161,80.0014,80.0587,8843.0
2023-03-22 09:55:00,83.77,83.9,83.71,83.81,5227.0,80.0683,80.1925,80.0109,80.1065,5227.0
2023-03-22 10:00:00,83.81,83.9,83.8,83.88,10232.0,80.1065,80.1925,80.097,80.1734,10232.0
2023-03-22 10:05:00,83.9,84.05,83.84,84.05,70150.0,80.1925,80.3359,80.1352,80.3359,70150.0
2023-03-22 10:10:00,84.05,84.14,83.85,83.88,32998.0,80.3359,80.4219,80.1448,80.1734,32998.0
2023-03-22 10:15:00,83.87,83.99,83.86,83.99,7540.0,80.1639,80.2786,80.1543,80.2786,7540.0
2023-03-22 10:20:00,83.99,84.03,83.93,83.95,13102.0,80.2786,80.3168,80.2212,80.2403,13102.0
2023-03-22 10:25:00,83.95,84.0,83.9,83.97,11059.0,80.2403,80.2881,80.1925,80.2595,11059.0
2023-03-22 10:30:00,83.97,84.07,83.95,84.0,18755.0,80.2595,80.355,80.2403,80.2881,18755.0
2023-03-22 10:35:00,84.0,84.0,83.89,83.89,6997.0,80.2881,80.2881,80.183,80.183,6997.0
2023-03-22 10:40:00,83.89,83.96,83.88,83.92,8962.0,80.183,80.2499,80.1734,80.2117,8962.0
2023-03-22 10:45:00,83.94,84.0,83.89,83.89,6408.0,80.2308,80.2881,80.183,80.183,6408.0
2023-03-22 10:50:00,83.9,83.94,83.86,83.92,9853.0,80.1925,80.2308,80.1543,80.2117,9853.0
2023-03-22 10:55:00,83.92,83.98,83.86,83.89,8826.0,80.2117,80.269,80.1543,80.183,8826.0
2023-03-22 11:00:00,83.89,83.92,83.83,83.85,7292.0,80.183,80.2117,80.1256,80.1448,7292.0
2023-03-22 11:05:00,83.85,83.89,83.78,83.8,8107.0,80.1448,80.183,80.0778,80.097,8107.0
2023-03-22 11:10:00,83.8,83.82,83.71,83.78,16899.0,80.097,80.1161,80.0109,80.0778,16899.0
2023-03-22 11:15:00,83.78,83.82,83.76,83.76,9511.0,80.0778,80.1161,80.0587,80.0587,9511.0
2023-03-22 11:20:00,83.78,83.78,83.73,83.75,9846.0,80.0778,80.0778,80.0301,80.0492,9846.0
2023-03-22 11:25:00,83.76,83.8,83.71,83.78,22896.0,80.0587,80.097,80.0109,80.0778,22896.0
2023-03-22 11:30:00,83.78,83.86,83.78,83.83,8563.0,80.0778,80.1543,80.0778,80.1256,8563.0
2023-03-22 11:35:00,83.83,83.86,83.72,83.76,7785.0,80.1256,80.1543,80.0205,80.0587,7785.0
2023-03-22 11:40:00,83.76,83.77,83.71,83.74,24332.0,80.0587,80.0683,80.0109,80.0396,24332.0
2023-03-22 11:45:00,83.73,83.84,83.71,83.8,6875.0,80.0301,80.1352,80.0109,80.097,6875.0
2023-03-22 11:50:00,83.81,83.84,83.77,83.78,8126.0,80.1065,80.1352,80.0683,80.0778,8126.0
2023-03-22 11:55:00,83.77,83.79,83.74,83.76,6696.0,80.0683,80.0874,80.0396,80.0587,6696.0
2023-03-22 12:00:00,83.77,83.8,83.72,83.76,8204.0,80.0683,80.097,80.0205,80.0587,8204.0
2023-03-22 12:05:00,83.78,83.78,83.71,83.73,7421.0,80.0778,80.0778,80.0109,80.0301,7421.0
2023-03-22 12:10:00,83.72,83.77,83.71,83.74,12932.0,80.0205,80.0683,80.0109,80.0396,12932.0
2023-03-22 12:15:00,83.73,83.78,83.71,83.77,6599.0,80.0301,80.0778,80.0109,80.0683,6599.0
2023-03-22 12:20:00,83.78,83.88,83.77,83.88,7535.0,80.0778,80.1734,80.0683,80.1734,7535.0
2023-03-22 12:25:00,83.87,83.88,83.82,83.83,5978.0,80.1639,80.1734,80.1161,80.1256,5978.0
2023-03-22 12:30:00,83.82,83.9,83.82,83.88,7088.0,80.1161,80.1925,80.1161,80.1734,7088.0
2023-03-22 12:35:00,83.88,83.94,83.85,83.87,21640.0,80.1734,80.2308,80.1448,80.1639,21640.0
2023-03-22 12:40:00,83.87,83.98,83.86,83.98,5209.0,80.1639,80.269,80.1543,80.269,5209.0
2023-03-22 12:45:00,83.97,83.97,83.88,83.9,34220.0,80.2595,80.2595,80.1734,80.1925,34220.0
2023-03-22 12:50:00,83.89,83.95,83.89,83.92,5808.0,80.183,80.2403,80.183,80.2117,5808.0
2023-03-22 12:55:00,83.91,83.91,83.8,83.82,5639.0,80.2021,80.2021,80.097,80.1161,5639.0
2023-03-22 13:00:00,83.82,83.82,83.72,83.74,6537.0,80.1161,80.1161,80.0205,80.0396,6537.0
2023-03-22 13:05:00,83.73,83.81,83.71,83.78,11640.0,80.0301,80.1065,80.0109,80.0778,11640.0
2023-03-22 13:10:00,83.77,83.86,83.76,83.86,7979.0,80.0683,80.1543,80.0587,80.1543,7979.0
2023-03-22 13:15:00,83.86,83.92,83.82,83.85,36180.0,80.1543,80.2117,80.1161,80.1448,36180.0
2023-03-22 13:20:00,83.85,83.92,83.83,83.88,7496.0,80.1448,80.2117,80.1256,80.1734,7496.0
2023-03-22 13:25:00,83.87,83.92,83.86,83.91,4572.0,80.1639,80.2117,80.1543,80.2021,4572.0
2023-03-22 13:30:00,83.92,83.97,83.91,83.93,7839.0,80.2117,80.2595,80.2021,80.2212,7839.0
2023-03-22 13:35:00,83.92,84.01,83.92,83.97,10044.0,80.2117,80.2977,80.2117,80.2595,10044.0
2023-03-22 13:40:00,83.97,84.0,83.9,84.0,14753.0,80.2595,80.2881,80.1925,80.2881,14753.0
2023-03-22 13:45:00,84.0,84.14,84.0,84.1,9453.0,80.2881,80.4219,80.2881,80.3837,9453.0
2023-03-22 13:50:00,84.13,84.14,84.07,84.09,8679.0,80.4124,80.4219,80.355,80.3741,8679.0
2023-03-22 13:55:00,84.09,84.14,84.04,84.08,11475.0,80.3741,80.4219,80.3264,80.3646,11475.0
2023-03-22 14:00:00,84.1,84.5,84.08,84.45,18446.0,80.3837,80.766,80.3646,80.7182,18446.0
2023-03-22 14:05:00,84.48,84.76,84.39,84.4,18467.0,80.7469,81.0145,80.6609,80.6704,18467.0
2023-03-22 14:10:00,84.45,84.49,84.24,84.32,26121.0,80.7182,80.7565,80.5175,80.594,26121.0
2023-03-22 14:15:00,84.33,84.51,84.29,84.47,15474.0,80.6035,80.7756,80.5653,80.7374,15474.0
2023-03-22 14:20:00,84.42,84.42,84.24,84.32,11320.0,80.6896,80.6896,80.5175,80.594,11320.0
2023-03-22 14:25:00,84.32,84.48,84.29,84.43,12335.0,80.594,80.7469,80.5653,80.6991,12335.0
2023-03-22 14:30:00,84.42,84.59,84.31,84.39,24030.0,80.6896,80.8521,80.5844,80.6609,24030.0
2023-03-22 14:35:00,84.36,84.47,83.96,84.33,29826.0,80.6322,80.7374,80.2499,80.6035,29826.0
2023-03-22 14:40:00,84.34,84.83,84.34,84.65,50368.0,80.6131,81.0814,80.6131,80.9094,50368.0
2023-03-22 14:45:00,84.62,84.91,84.55,84.78,156560.0,80.8807,81.1579,80.8138,81.0337,156560.0
2023-03-22 14:50:00,84.79,84.88,84.54,84.61,22513.0,81.0432,81.1292,80.8043,80.8712,22513.0
2023-03-22 14:55:00,84.62,84.66,84.36,84.37,51361.0,80.8807,80.919,80.6322,80.6418,51361.0
2023-03-22 15:00:00,84.37,84.4,84.07,84.09,64959.0,80.6418,80.6704,80.355,80.3741,64959.0
2023-03-22 15:05:00,84.07,84.21,83.81,83.93,52768.0,80.355,80.4888,80.1065,80.2212,52768.0
2023-03-22 15:10:00,83.96,84.11,83.75,84.07,32526.0,80.2499,80.3933,80.0492,80.355,32526.0
2023-03-22 15:15:00,84.08,84.32,84.05,84.3,45944.0,80.3646,80.594,80.3359,80.5749,45944.0
2023-03-22 15:20:00,84.31,84.62,84.27,84.43,35775.0,80.5844,80.8807,80.5462,80.6991,35775.0
2023-03-22 15:25:00,84.43,84.53,84.28,84.42,23548.0,80.6991,80.7947,80.5558,80.6896,23548.0
2023-03-22 15:30:00,84.43,84.47,84.08,84.15,49641.0,80.6991,80.7374,80.3646,80.4315,49641.0
2023-03-22 15:35:00,84.16,84.24,84.01,84.11,66036.0,80.4411,80.5175,80.2977,80.3933,66036.0
2023-03-22 15:40:00,84.13,84.21,83.97,83.98,61141.0,80.4124,80.4888,80.2595,80.269,61141.0
2023-03-22 15:45:00,83.97,84.0,83.76,83.94,81588.0,80.2595,80.2881,80.0587,80.2308,81588.0
2023-03-22 15:50:00,83.92,83.95,83.43,83.53,130913.0,80.2117,80.2403,79.7433,79.8389,130913.0
2023-03-22 15:55:00,83.53,83.66,83.33,83.37,317237.0,79.8389,79.9631,79.6477,79.686,317237.0
2023-03-23 09:30:00,83.53,84.02,83.53,83.99,57890.0,79.8389,80.3072,79.8389,80.2786,57890.0
2023-03-23 09:35:00,84.0,84.11,83.93,84.03,10137.0,80.2881,80.3933,80.2212,80.3168,10137.0
2023-03-23 09:40:00,84.04,84.15,83.92,84.13,16140.0,80.3264,80.4315,80.2117,80.4124,16140.0
2023-03-23 09:45:00,84.15,84.2,84.02,84.16,13537.0,80.4315,80.4793,80.3072,80.4411,13537.0
2023-03-23 09:50:00,84.17,84.2,83.85,83.92,20084.0,80.4506,80.4793,80.1448,80.2117,20084.0
2023-03-23 09:55:00,83.95,83.95,83.61,83.75,14282.0,80.2403,80.2403,79.9154,80.0492,14282.0
2023-03-23 10:00:00,83.75,83.97,83.75,83.89,21660.0,80.0492,80.2595,80.0492,80.183,21660.0
2023-03-23 10:05:00,83.86,84.0,83.85,83.98,38827.0,80.1543,80.2881,80.1448,80.269,38827.0
2023-03-23 10:10:00,83.99,84.02,83.94,83.97,19930.0,80.2786,80.3072,80.2308,80.2595,19930.0
2023-03-23 10:15:00,83.98,84.03,83.93,83.93,33882.0,80.269,80.3168,80.2212,80.2212,33882.0
2023-03-23 10:20:00,83.91,84.0,83.81,84.0,104350.0,80.2021,80.2881,80.1065,80.2881,104350.0
2023-03-23 10:25:00,83.99,84.06,83.89,84.04,27539.0,80.2786,80.3455,80.183,80.3264,27539.0
2023-03-23 10:30:00,84.04,84.09,83.98,84.09,17741.0,80.3264,80.3741,80.269,80.3741,17741.0
2023-03-23 10:35:00,84.1,84.21,84.04,84.2,8863.0,80.3837,80.4888,80.3264,80.4793,8863.0
2023-03-23 10:40:00,84.19,84.21,84.13,84.17,7066.0,80.4697,80.4888,80.4124,80.4506,7066.0
2023-03-23 10:45:00,84.16,84.3,84.15,84.27,14606.0,80.4411,80.5749,80.4315,80.5462,14606.0
2023-03-23 10:50:00,84.27,84.46,84.22,84.4,10105.0,80.5462,80.7278,80.4984,80.6704,10105.0
2023-03-23 10:55:00,84.41,84.43,84.36,84.42,8878.0,80.68,80.6991,80.6322,80.6896,8878.0
2023-03-23 11:00:00,84.43,84.54,84.43,84.44,16346.0,80.6991,80.8043,80.6991,80.7087,16346.0
2023-03-23 11:05:00,84.47,84.57,84.44,84.53,36403.0,80.7374,80.8329,80.7087,80.7947,36403.0
2023-03-23 11:10:00,84.53,84.57,84.49,84.53,23216.0,80.7947,80.8329,80.7565,80.7947,23216.0
2023-03-23 11:15:00,84.54,84.55,84.4,84.43,32906.0,80.8043,80.8138,80.6704,80.6991,32906.0
2023-03-23 11:20:00,84.44,84.5,84.39,84.4,26911.0,80.7087,80.766,80.6609,80.6704,26911.0
2023-03-23 11:25:00,84.4,84.41,84.31,84.31,37340.0,80.6704,80.68,80.5844,80.5844,37340.0
2023-03-23 11:30:00,84.33,84.39,84.15,84.18,16216.0,80.6035,80.6609,80.4315,80.4602,16216.0
2023-03-23 11:35:00,84.17,84.25,84.12,84.18,25552.0,80.4506,80.5271,80.4028,80.4602,25552.0
2023-03-23 11:40:00,84.19,84.26,84.08,84.09,10516.0,80.4697,80.5366,80.3646,80.3741,10516.0
2023-03-23 11:45:00,84.1,84.31,84.1,84.28,23432.0,80.3837,80.5844,80.3837,80.5558,23432.0
2023-03-23 11:50:00,84.29,84.4,84.29,84.37,11491.0,80.5653,80.6704,80.5653,80.6418,11491.0
2023-03-23 11:55:00,84.35,84.42,84.26,84.27,8739.0,80.6227,80.6896,80.5366,80.5462,8739.0
2023-03-23 12:00:00,84.26,84.28,84.21,84.24,34090.0,80.5366,80.5558,80.4888,80.5175,34090.0
2023-03-23 12:05:00,84.25,84.26,84.12,84.26,10693.0,80.5271,80.5366,80.4028,80.5366,10693.0
2023-03-23 12:10:00,84.26,84.26,84.09,84.1,16289.0,80.5366,80.5366,80.3741,80.3837,16289.0
2023-03-23 12:15:00,84.12,84.16,84.06,84.1,8994.0,80.4028,80.4411,80.3455,80.3837,8994.0
2023-03-23 12:20:00,84.08,84.19,84.06,84.19,14545.0,80.3646,80.4697,80.3455,80.4697,14545.0
2023-03-23 12:25:00,84.2,84.27,84.16,84.18,6419.0,80.4793,80.5462,80.4411,80.4602,6419.0
2023-03-23 12:30:00,84.17,84.24,84.16,84.17,5387.0,80.4506,80.5175,80.4411,80.4506,5387.0
2023-03-23 12:35:00,84.17,84.18,84.1,84.11,3459.0,80.4506,80.4602,80.3837,80.3933,3459.0
2023-03-23 12:40:00,84.12,84.12,83.97,83.99,11255.0,80.4028,80.4028,80.2595,80.2786,11255.0
2023-03-23 12:45:00,83.98,84.06,83.93,84.06,34156.0,80.269,80.3455,80.2212,80.3455,34156.0
2023-03-23 12:50:00,84.04,84.05,83.97,84.04,5143.0,80.3264,80.3359,80.2595,80.3264,5143.0
2023-03-23 12:55:00,83.99,84.02,83.94,83.98,12345.0,80.2786,80.3072,80.2308,80.269,12345.0
2023-03-23 13:00:00,84.0,84.05,83.94,84.05,7652.0,80.2881,80.3359,80.2308,80.3359,7652.0
2023-03-23 13:05:00,84.06,84.09,83.93,83.95,7882.0,80.3455,80.3741,80.2212,80.2403,7882.0
2023-03-23 13:10:00,83.96,83.96,83.83,83.89,12148.0,80.2499,80.2499,80.1256,80.183,12148.0
2023-03-23 13:15:00,83.91,83.91,83.76,83.84,26655.0,80.2021,80.2021,80.0587,80.1352,26655.0
2023-03-23 13:20:00,83.83,83.93,83.81,83.83,11896.0,80.1256,80.2212,80.1065,80.1256,11896.0
2023-03-23 13:25:00,83.82,83.85,83.62,83.73,58457.0,80.1161,80.1448,79.9249,80.0301,58457.0
2023-03-23 13:30:00,83.74,83.79,83.69,83.7,10269.0,80.0396,80.0874,79.9918,80.0014,10269.0
2023-03-23 13:35:00,83.69,83.74,83.64,83.69,13720.0,79.9918,80.0396,79.944,79.9918,13720.0
2023-03-23 13:40:00,83.69,83.88,83.68,83.88,15130.0,79.9918,80.1734,79.9823,80.1734,15130.0
2023-03-23 13:45:00,83.87,83.89,83.67,83.73,44184.0,80.1639,80.183,79.9727,80.0301,44184.0
2023-03-23 13:50:00,83.74,83.8,83.68,83.72,14029.0,80.0396,80.097,79.9823,80.0205,14029.0
2023-03-23 13:55:00,83.71,83.75,83.65,83.67,16491.0,80.0109,80.0492,79.9536,79.9727,16491.0
2023-03-23 14:00:00,83.67,83.76,83.59,83.61,17660.0,79.9727,80.0587,79.8962,79.9154,17660.0
2023-03-23 14:05:00,83.63,83.65,83.57,83.59,9961.0,79.9345,79.9536,79.8771,79.8962,9961.0
2023-03-23 14:10:00,83.6,83.67,83.57,83.66,11383.0,79.9058,79.9727,79.8771,79.9631,11383.0
2023-03-23 14:15:00,83.65,83.69,83.61,83.65,16193.0,79.9536,79.9918,79.9154,79.9536,16193.0
2023-03-23 14:20:00,83.65,83.66,83.49,83.5,24809.0,79.9536,79.9631,79.8007,79.8102,24809.0
2023-03-23 14:25:00,83.5,83.51,83.26,83.27,26109.0,79.8102,79.8198,79.5808,79.5904,26109.0
2023-03-23 14:30:00,83.26,83.36,83.11,83.19,23540.0,79.5808,79.6764,79.4375,79.5139,23540.0
2023-03-23 14:35:00,83.19,83.29,83.07,83.09,30036.0,79.5139,79.6095,79.3992,79.4183,30036.0
2023-03-23 14:40:00,83.1,83.13,82.81,82.81,19054.0,79.4279,79.4566,79.1507,79.1507,19054.0
2023-03-23 14:45:00,82.82,83.06,82.74,82.84,25823.0,79.1603,79.3897,79.0838,79.1794,25823.0
2023-03-23 14:50:00,82.83,82.85,82.68,82.69,19964.0,79.1698,79.1889,79.0265,79.036,19964.0
2023-03-23 14:55:00,82.68,82.96,82.57,82.96,25340.0,79.0265,79.2941,78.9213,79.2941,25340.0
2023-03-23 15:00:00,82.97,83.49,82.97,83.22,43105.0,79.3036,79.8007,79.3036,79.5426,43105.0
2023-03-23 15:05:00,83.25,83.26,83.02,83.25,14055.0,79.5713,79.5808,79.3514,79.5713,14055.0
2023-03-23 15:10:00,83.25,83.3,83.01,83.06,17591.0,79.5713,79.6191,79.3419,79.3897,17591.0
2023-03-23 15:15:00,83.11,83.17,82.83,82.86,22787.0,79.4375,79.4948,79.1698,79.1985,22787.0
2023-03-23 15:20:00,82.84,82.96,82.61,82.93,23924.0,79.1794,79.2941,78.9595,79.2654,23924.0
2023-03-23 15:25:00,82.94,83.03,82.87,82.88,18964.0,79.275,79.361,79.2081,79.2176,18964.0
2023-03-23 15:30:00,82.9,82.99,82.79,82.99,20818.0,79.2367,79.3228,79.1316,79.3228,20818.0
2023-03-23 15:35:00,82.99,83.17,82.99,83.07,27036.0,79.3228,79.4948,79.3228,79.3992,27036.0
2023-03-23 15:40:00,83.06,83.18,83.0,83.17,25368.0,79.3897,79.5044,79.3323,79.4948,25368.0
2023-03-23 15:45:00,83.18,83.45,83.18,83.29,45246.0,79.5044,79.7624,79.5044,79.6095,45246.0
2023-03-23 15:50:00,83.28,83.58,83.28,83.35,66307.0,79.5999,79.8867,79.5999,79.6668,66307.0
2023-03-23 15:55:00,83.36,83.37,83.1,83.1,179643.0,79.6764,79.686,79.4279,79.4279,179643.0
2023-03-24 09:30:00,82.39,82.57,81.73,81.74,52355.0,78.7493,78.9213,78.1184,78.128,52355.0
2023-03-24 09:35:00,81.74,82.02,81.74,81.91,11246.0,78.128,78.3956,78.128,78.2905,11246.0
2023-03-24 09:40:00,81.88,81.94,81.65,81.69,7948.0,78.2618,78.3192,78.042,78.0802,7948.0
2023-03-24 09:45:00,81.64,81.65,81.3,81.42,13892.0,78.0324,78.042,77.7074,77.8221,13892.0
2023-03-24 09:50:00,81.39,81.71,81.39,81.7,8082.0,77.7935,78.0993,77.7935,78.0898,8082.0
2023-03-24 09:55:00,81.7,81.87,81.67,81.84,16591.0,78.0898,78.2522,78.0611,78.2236,16591.0
2023-03-24 10:00:00,81.87,82.06,81.84,82.02,13290.0,78.2522,78.4339,78.2236,78.3956,13290.0
2023-03-24 10:05:00,82.03,82.17,82.0,82.09,17382.0,78.4052,78.539,78.3765,78.4625,17382.0
2023-03-24 10:10:00,82.11,82.32,81.98,82.22,15313.0,78.4816,78.6824,78.3574,78.5868,15313.0
2023-03-24 10:15:00,82.21,82.21,81.86,81.9,11811.0,78.5772,78.5772,78.2427,78.2809,11811.0
2023-03-24 10:20:00,81.89,81.9,81.7,81.84,6135.0,78.2714,78.2809,78.0898,78.2236,6135.0
2023-03-24 10:25:00,81.86,82.26,81.86,82.2,5164.0,78.2427,78.625,78.2427,78.5677,5164.0
2023-03-24 10:30:00,82.17,82.27,82.16,82.24,5973.0,78.539,78.6346,78.5294,78.6059,5973.0
2023-03-24 10:35:00,82.23,82.23,82.0,82.06,10462.0,78.5963,78.5963,78.3765,78.4339,10462.0
2023-03-24 10:40:00,82.03,82.03,81.76,81.79,8569.0,78.4052,78.4052,78.1471,78.1758,8569.0
2023-03-24 10:45:00,81.8,81.89,81.68,81.81,8643.0,78.1853,78.2714,78.0706,78.1949,8643.0
2023-03-24 10:50:00,81.79,81.83,81.75,81.77,10063.0,78.1758,78.214,78.1376,78.1567,10063.0
2023-03-24 10:55:00,81.77,81.9,81.72,81.86,12215.0,78.1567,78.2809,78.1089,78.2427,12215.0
2023-03-24 11:00:00,81.86,81.96,81.79,81.93,6828.0,78.2427,78.3383,78.1758,78.3096,6828.0
2023-03-24 11:05:00,81.98,82.0,81.73,81.74,18205.0,78.3574,78.3765,78.1184,78.128,18205.0
2023-03-24 11:10:00,81.73,81.73,81.59,81.67,13197.0,78.1184,78.1184,77.9846,78.0611,13197.0
2023-03-24 11:15:00,81.66,81.8,81.64,81.77,9267.0,78.0515,78.1853,78.0324,78.1567,9267.0
2023-03-24 11:20:00,81.78,81.89,81.73,81.86,16436.0,78.1662,78.2714,78.1184,78.2427,16436.0
2023-03-24 11:25:00,81.88,81.97,81.87,81.89,8934.0,78.2618,78.3478,78.2522,78.2714,8934.0
2023-03-24 11:30:00,81.89,82.03,81.86,82.02,38185.0,78.2714,78.4052,78.2427,78.3956,38185.0
2023-03-24 11:35:00,82.01,82.13,81.95,82.02,37484.0,78.3861,78.5008,78.3287,78.3956,37484.0
2023-03-24 11:40:00,82.03,82.07,81.96,82.0,34123.0,78.4052,78.4434,78.3383,78.3765,34123.0
2023-03-24 11:45:00,82.0,82.31,82.0,82.27,45448.0,78.3765,78.6728,78.3765,78.6346,45448.0
2023-03-24 11:50:00,82.26,82.28,82.16,82.16,6103.0,78.625,78.6441,78.5294,78.5294,6103.0
2023-03-24 11:55:00,82.16,82.43,82.14,82.39,12519.0,78.5294,78.7875,78.5103,78.7493,12519.0
2023-03-24 12:00:00,82.41,82.62,82.33,82.37,19029.0,78.7684,78.9691,78.6919,78.7302,19029.0
2023-03-24 12:05:00,82.37,82.45,82.31,82.33,10632.0,78.7302,78.8066,78.6728,78.6919,10632.0
2023-03-24 12:10:00,82.34,82.36,82.3,82.31,8828.0,78.7015,78.7206,78.6632,78.6728,8828.0
2023-03-24 12:15:00,82.32,82.37,82.19,82.23,10792.0,78.6824,78.7302,78.5581,78.5963,10792.0
2023-03-24 12:20:00,82.22,82.24,82.06,82.12,14167.0,78.5868,78.6059,78.4339,78.4912,14167.0
2023-03-24 12:25:00,82.13,82.16,82.06,82.14,19196.0,78.5008,78.5294,78.4339,78.5103,19196.0
2023-03-24 12:30:00,82.14,82.24,82.11,82.22,29040.0,78.5103,78.6059,78.4816,78.5868,29040.0
2023-03-24 12:35:00,82.24,82.33,82.24,82.29,14784.0,78.6059,78.6919,78.6059,78.6537,14784.0
2023-03-24 12:40:00,82.3,82.35,82.2,82.3,12676.0,78.6632,78.711,78.5677,78.6632,12676.0
2023-03-24 12:45:00,82.29,82.38,82.28,82.3,73566.0,78.6537,78.7397,78.6441,78.6632,73566.0
2023-03-24 12:50:00,82.31,82.34,82.17,82.17,34473.0,78.6728,78.7015,78.539,78.539,34473.0
2023-03-24 12:55:00,82.19,82.41,82.18,82.29,12194.0,78.5581,78.7684,78.5485,78.6537,12194.0
2023-03-24 13:00:00,82.32,82.37,82.2,82.26,9375.0,78.6824,78.7302,78.5677,78.625,9375.0
2023-03-24 13:05:00,82.26,82.33,82.18,82.22,7559.0,78.625,78.6919,78.5485,78.5868,7559.0
2023-03-24 13:10:00,82.21,82.24,82.15,82.22,6804.0,78.5772,78.6059,78.5199,78.5868,6804.0
2023-03-24 13:15:00,82.22,82.26,82.09,82.13,6854.0,78.5868,78.625,78.4625,78.5008,6854.0
2023-03-24 13:20:00,82.16,82.29,82.12,82.24,12159.0,78.5294,78.6537,78.4912,78.6059,12159.0
2023-03-24 13:25:00,82.25,82.55,82.25,82.42,46321.0,78.6155,78.9022,78.6155,78.7779,46321.0
2023-03-24 13:30:00,82.46,82.57,82.42,82.48,15937.0,78.8162,78.9213,78.7779,78.8353,15937.0
2023-03-24 13:35:00,82.49,82.69,82.49,82.64,22672.0,78.8449,79.036,78.8449,78.9882,22672.0
2023-03-24 13:40:00,82.66,82.76,82.64,82.74,30574.0,79.0073,79.1029,78.9882,79.0838,30574.0
2023-03-24 13:45:00,82.73,82.75,82.57,82.57,25841.0,79.0742,79.0934,78.9213,78.9213,25841.0
2023-03-24 13:50:00,82.56,82.61,82.53,82.56,10623.0,78.9118,78.9595,78.8831,78.9118,10623.0
2023-03-24 13:55:00,82.56,82.61,82.5,82.5,13155.0,78.9118,78.9595,78.8544,78.8544,13155.0
2023-03-24 14:00:00,82.5,82.67,82.5,82.65,10000.0,78.8544,79.0169,78.8544,78.9978,10000.0
2023-03-24 14:05:00,82.66,82.7,82.56,82.69,7795.0,79.0073,79.0456,78.9118,79.036,7795.0
2023-03-24 14:10:00,82.68,82.8,82.68,82.76,9337.0,79.0265,79.1412,79.0265,79.1029,9337.0
2023-03-24 14:15:00,82.76,82.81,82.65,82.69,8619.0,79.1029,79.1507,78.9978,79.036,8619.0
2023-03-24 14:20:00,82.71,82.73,82.61,82.61,10121.0,79.0551,79.0742,78.9595,78.9595,10121.0
2023-03-24 14:25:00,82.63,82.67,82.57,82.61,9492.0,78.9787,79.0169,78.9213,78.9595,9492.0
2023-03-24 14:30:00,82.61,82.87,82.6,82.8,12252.0,78.9595,79.2081,78.95,79.1412,12252.0
2023-03-24 14:35:00,82.8,82.8,82.72,82.72,9815.0,79.1412,79.1412,79.0647,79.0647,9815.0
2023-03-24 14:40:00,82.72,82.77,82.65,82.73,12073.0,79.0647,79.1125,78.9978,79.0742,12073.0
2023-03-24 14:45:00,82.72,82.75,82.64,82.67,11388.0,79.0647,79.0934,78.9882,79.0169,11388.0
2023-03-24 14:50:00,82.68,82.69,82.61,82.63,9715.0,79.0265,79.036,78.9595,78.9787,9715.0
2023-03-24 14:55:00,82.64,82.78,82.63,82.66,8895.0,78.9882,79.122,78.9787,79.0073,8895.0
2023-03-24 15:00:00,82.67,82.68,82.5,82.55,7986.0,79.0169,79.0265,78.8544,78.9022,7986.0
2023-03-24 15:05:00,82.54,82.57,82.46,82.52,8737.0,78.8926,78.9213,78.8162,78.8735,8737.0
2023-03-24 15:10:00,82.51,82.58,82.48,82.52,8775.0,78.864,78.9309,78.8353,78.8735,8775.0
2023-03-24 15:15:00,82.5,82.7,82.5,82.67,11704.0,78.8544,79.0456,78.8544,79.0169,11704.0
2023-03-24 15:20:00,82.68,82.83,82.66,82.73,20840.0,79.0265,79.1698,79.0073,79.0742,20840.0
2023-03-24 15:25:00,82.71,82.81,82.69,82.78,11186.0,79.0551,79.1507,79.036,79.122,11186.0
2023-03-24 15:30:00,82.79,82.87,82.74,82.81,12328.0,79.1316,79.2081,79.0838,79.1507,12328.0
2023-03-24 15:35:00,82.82,82.92,82.78,82.82,19908.0,79.1603,79.2558,79.122,79.1603,19908.0
2023-03-24 15:40:00,82.82,82.87,82.74,82.81,22410.0,79.1603,79.2081,79.0838,79.1507,22410.0
2023-03-24 15:45:00,82.82,82.82,82.69,82.76,28252.0,79.1603,79.1603,79.036,79.1029,28252.0
2023-03-24 15:50:00,82.76,82.77,82.66,82.73,54033.0,79.1029,79.1125,79.0073,79.0742,54033.0
2023-03-24 15:55:00,82.72,82.9,82.67,82.89,102367.0,79.0647,79.2367,79.0169,79.2272,102367.0
2023-03-27 09:30:00,83.5,83.75,83.31,83.57,68574.0,79.8102,80.0492,79.6286,79.8771,68574.0
2023-03-27 09:35:00,83.58,83.63,83.21,83.23,16297.0,79.8867,79.9345,79.533,79.5522,16297.0
2023-03-27 09:40:00,83.22,83.39,83.12,83.23,17201.0,79.5426,79.7051,79.447,79.5522,17201.0
2023-03-27 09:45:00,83.24,83.44,83.24,83.38,15791.0,79.5617,79.7529,79.5617,79.6955,15791.0
2023-03-27 09:50:00,83.38,83.5,83.16,83.26,19765.0,79.6955,79.8102,79.4852,79.5808,19765.0
2023-03-27 09:55:00,83.28,83.39,83.09,83.1,18256.0,79.5999,79.7051,79.4183,79.4279,18256.0
2023-03-27 10:00:00,83.11,83.11,82.87,82.9,22204.0,79.4375,79.4375,79.2081,79.2367,22204.0
2023-03-27 10:05:00,82.91,82.91,82.71,82.76,17723.0,79.2463,79.2463,79.0551,79.1029,17723.0
2023-03-27 10:10:00,82.78,83.02,82.78,82.95,11056.0,79.122,79.3514,79.122,79.2845,11056.0
2023-03-27 10:15:00,83.0,83.11,82.82,82.87,16555.0,79.3323,79.4375,79.1603,79.2081,16555.0
2023-03-27 10:20:00,82.87,82.94,82.83,82.86,14153.0,79.2081,79.275,79.1698,79.1985,14153.0
2023-03-27 10:25:00,82.85,82.85,82.76,82.81,13606.0,79.1889,79.1889,79.1029,79.1507,13606.0
2023-03-27 10:30:00,82.79,82.79,82.58,82.6,21797.0,79.1316,79.1316,78.9309,78.95,21797.0
2023-03-27 10:35:00,82.59,82.66,82.5,82.6,14559.0,78.9404,79.0073,78.8544,78.95,14559.0
2023-03-27 10:40:00,82.62,82.65,82.48,82.51,22016.0,78.9691,78.9978,78.8353,78.864,22016.0
2023-03-27 10:45:00,82.5,82.57,82.44,82.51,12786.0,78.8544,78.9213,78.7971,78.864,12786.0
2023-03-27 10:50:00,82.5,82.55,82.45,82.46,19008.0,78.8544,78.9022,78.8066,78.8162,19008.0
2023-03-27 10:55:00,82.47,82.58,82.4,82.42,31303.0,78.8257,78.9309,78.7588,78.7779,31303.0
2023-03-27 11:00:00,82.42,82.51,82.4,82.4,10177.0,78.7779,78.864,78.7588,78.7588,10177.0
2023-03-27 11:05:00,82.39,82.47,82.32,82.4,21988.0,78.7493,78.8257,78.6824,78.7588,21988.0
2023-03-27 11:10:00,82.38,82.43,82.37,82.41,17237.0,78.7397,78.7875,78.7302,78.7684,17237.0
2023-03-27 11:15:00,82.4,82.44,82.32,82.32,18112.0,78.7588,78.7971,78.6824,78.6824,18112.0
2023-03-27 11:20:00,82.33,82.5,82.32,82.46,11658.0,78.6919,78.8544,78.6824,78.8162,11658.0
2023-03-27 11:25:00,82.47,82.62,82.47,82.61,15615.0,78.8257,78.9691,78.8257,78.9595,15615.0
2023-03-27 11:30:00,82.62,82.67,82.5,82.53,40529.0,78.9691,79.0169,78.8544,78.8831,40529.0
2023-03-27 11:35:00,82.53,82.62,82.52,82.56,14466.0,78.8831,78.9691,78.8735,78.9118,14466.0
2023-03-27 11:40:00,82.55,82.57,82.47,82.55,19061.0,78.9022,78.9213,78.8257,78.9022,19061.0
2023-03-27 11:45:00,82.58,82.62,82.52,82.6,21346.0,78.9309,78.9691,78.8735,78.95,21346.0
2023-03-27 11:50:00,82.6,82.64,82.45,82.48,12484.0,78.95,78.9882,78.8066,78.8353,12484.0
2023-03-27 11:55:00,82.49,82.54,82.38,82.51,12007.0,78.8449,78.8926,78.7397,78.864,12007.0
2023-03-27 12:00:00,82.48,82.6,82.47,82.59,18404.0,78.8353,78.95,78.8257,78.9404,18404.0
2023-03-27 12:05:00,82.59,82.59,82.41,82.49,17200.0,78.9404,78.9404,78.7684,78.8449,17200.0
2023-03-27 12:10:00,82.51,82.54,82.45,82.49,9489.0,78.864,78.8926,78.8066,78.8449,9489.0
2023-03-27 12:15:00,82.49,82.61,82.47,82.61,33363.0,78.8449,78.9595,78.8257,78.9595,33363.0
2023-03-27 12:20:00,82.63,82.67,82.58,82.64,14588.0,78.9787,79.0169,78.9309,78.9882,14588.0
2023-03-27 12:25:00,82.63,82.63,82.51,82.57,24577.0,78.9787,78.9787,78.864,78.9213,24577.0
2023-03-27 12:30:00,82.56,82.62,82.54,82.61,17750.0,78.9118,78.9691,78.8926,78.9595,17750.0
2023-03-27 12:35:00,82.63,82.77,82.62,82.76,5687.0,78.9787,79.1125,78.9691,79.1029,5687.0
2023-03-27 12:40:00,82.77,82.82,82.76,82.82,6831.0,79.1125,79.1603,79.1029,79.1603,6831.0
2023-03-27 12:45:00,82.84,82.94,82.8,82.92,13489.0,79.1794,79.275,79.1412,79.2558,13489.0
2023-03-27 12:50:00,82.93,82.97,82.92,82.95,7277.0,79.2654,79.3036,79.2558,79.2845,7277.0
2023-03-27 12:55:00,82.95,82.99,82.92,82.99,5374.0,79.2845,79.3228,79.2558,79.3228,5374.0
2023-03-27 13:00:00,82.98,83.08,82.97,83.07,5691.0,79.3132,79.4088,79.3036,79.3992,5691.0
2023-03-27 13:05:00,83.05,83.08,83.0,83.0,12219.0,79.3801,79.4088,79.3323,79.3323,12219.0
2023-03-27 13:10:00,82.99,82.99,82.9,82.92,7588.0,79.3228,79.3228,79.2367,79.2558,7588.0
2023-03-27 13:15:00,82.92,82.92,82.84,82.92,6746.0,79.2558,79.2558,79.1794,79.2558,6746.0
2023-03-27 13:20:00,82.92,83.05,82.91,82.99,3643.0,79.2558,79.3801,79.2463,79.3228,3643.0
2023-03-27 13:25:00,82.98,83.0,82.94,82.98,4113.0,79.3132,79.3323,79.275,79.3132,4113.0
2023-03-27 13:30:00,82.99,83.03,82.89,82.9,7119.0,79.3228,79.361,79.2272,79.2367,7119.0
2023-03-27 13:35:00,82.91,82.91,82.83,82.85,7961.0,79.2463,79.2463,79.1698,79.1889,7961.0
2023-03-27 13:40:00,82.86,83.1,82.86,83.06,46255.0,79.1985,79.4279,79.1985,79.3897,46255.0
2023-03-27 13:45:00,83.04,83.13,83.02,83.1,12048.0,79.3705,79.4566,79.3514,79.4279,12048.0
2023-03-27 13:50:00,83.11,83.14,83.06,83.08,27102.0,79.4375,79.4661,79.3897,79.4088,27102.0
2023-03-27 13:55:00,83.08,83.13,83.02,83.06,10154.0,79.4088,79.4566,79.3514,79.3897,10154.0
2023-03-27 14:00:00,83.05,83.07,82.97,82.98,12536.0,79.3801,79.3992,79.3036,79.3132,12536.0
2023-03-27 14:05:00,82.95,82.98,82.94,82.95,4519.0,79.2845,79.3132,79.275,79.2845,4519.0
2023-03-27 14:10:00,82.94,82.98,82.91,82.96,5285.0,79.275,79.3132,79.2463,79.2941,5285.0
2023-03-27 14:15:00,82.96,82.97,82.91,82.96,7718.0,79.2941,79.3036,79.2463,79.2941,7718.0
2023-03-27 14:20:00,82.97,83.11,82.97,83.06,9814.0,79.3036,79.4375,79.3036,79.3897,9814.0
2023-03-27 14:25:00,83.05,83.14,83.05,83.11,9392.0,79.3801,79.4661,79.3801,79.4375,9392.0
2023-03-27 14:30:00,83.12,83.22,83.12,83.21,7531.0,79.447,79.5426,79.447,79.533,7531.0
2023-03-27 14:35:00,83.2,83.29,83.19,83.25,10450.0,79.5235,79.6095,79.5139,79.5713,10450.0
2023-03-27 14:40:00,83.23,83.24,83.19,83.19,18747.0,79.5522,79.5617,79.5139,79.5139,18747.0
2023-03-27 14:45:00,83.2,83.25,83.16,83.22,13059.0,79.5235,79.5713,79.4852,79.5426,13059.0
2023-03-27 14:50:00,83.23,83.23,83.14,83.15,10734.0,79.5522,79.5522,79.4661,79.4757,10734.0
2023-03-27 14:55:00,83.16,83.19,83.12,83.17,17123.0,79.4852,79.5139,79.447,79.4948,17123.0
2023-03-27 15:00:00,83.17,83.21,83.05,83.06,10979.0,79.4948,79.533,79.3801,79.3897,10979.0
2023-03-27 15:05:00,83.06,83.06,82.97,82.98,8863.0,79.3897,79.3897,79.3036,79.3132,8863.0
2023-03-27 15:10:00,82.98,83.01,82.93,82.96,10951.0,79.3132,79.3419,79.2654,79.2941,10951.0
2023-03-27 15:15:00,82.96,83.02,82.92,82.96,10004.0,79.2941,79.3514,79.2558,79.2941,10004.0
2023-03-27 15:20:00,82.97,83.02,82.93,82.95,13801.0,79.3036,79.3514,79.2654,79.2845,13801.0
2023-03-27 15:25:00,82.97,83.03,82.94,82.99,9969.0,79.3036,79.361,79.275,79.3228,9969.0
2023-03-27 15:30:00,82.99,83.01,82.9,82.92,31592.0,79.3228,79.3419,79.2367,79.2558,31592.0
2023-03-27 15:35:00,82.92,82.97,82.77,82.84,16918.0,79.2558,79.3036,79.1125,79.1794,16918.0
2023-03-27 15:40:00,82.86,82.93,82.81,82.89,18557.0,79.1985,79.2654,79.1507,79.2272,18557.0
2023-03-27 15:45:00,82.87,82.89,82.74,82.76,17551.0,79.2081,79.2272,79.0838,79.1029,17551.0
2023-03-27 15:50:00,82.74,82.82,82.66,82.78,52599.0,79.0838,79.1603,79.0073,79.122,52599.0
2023-03-27 15:55:00,82.78,82.8,82.69,82.77,144665.0,79.122,79.1412,79.036,79.1125,144665.0
2023-03-28 09:30:00,82.98,83.33,82.97,83.2,55626.0,79.3132,79.6477,79.3036,79.5235,55626.0
2023-03-28 09:35:00,83.15,83.65,83.13,83.64,27920.0,79.4757,79.9536,79.4566,79.944,27920.0
2023-03-28 09:40:00,83.64,83.92,83.62,83.9,40794.0,79.944,80.2117,79.9249,80.1925,40794.0
2023-03-28 09:45:00,83.87,83.91,83.66,83.82,59202.0,80.1639,80.2021,79.9631,80.1161,59202.0
2023-03-28 09:50:00,83.86,83.9,83.51,83.54,53410.0,80.1543,80.1925,79.8198,79.8485,53410.0
2023-03-28 09:55:00,83.56,83.61,83.43,83.43,82123.0,79.8676,79.9154,79.7433,79.7433,82123.0
2023-03-28 10:00:00,83.41,83.47,83.33,83.42,20069.0,79.7242,79.7815,79.6477,79.7338,20069.0
2023-03-28 10:05:00,83.42,83.6,83.38,83.58,14574.0,79.7338,79.9058,79.6955,79.8867,14574.0
2023-03-28 10:10:00,83.59,83.68,83.55,83.68,21375.0,79.8962,79.9823,79.858,79.9823,21375.0
2023-03-28 10:15:00,83.68,83.79,83.65,83.74,59206.0,79.9823,80.0874,79.9536,80.0396,59206.0
2023-03-28 10:20:00,83.75,83.75,83.53,83.65,11053.0,80.0492,80.0492,79.8389,79.9536,11053.0
2023-03-28 10:25:00,83.64,83.66,83.52,83.59,10469.0,79.944,79.9631,79.8293,79.8962,10469.0
2023-03-28 10:30:00,83.59,83.64,83.2,83.2,25889.0,79.8962,79.944,79.5235,79.5235,25889.0
2023-03-28 10:35:00,83.22,83.33,83.22,83.3,39071.0,79.5426,79.6477,79.5426,79.6191,39071.0
2023-03-28 10:40:00,83.31,83.33,83.22,83.25,19165.0,79.6286,79.6477,79.5426,79.5713,19165.0
2023-03-28 10:45:00,83.27,83.28,83.21,83.27,7776.0,79.5904,79.5999,79.533,79.5904,7776.0
2023-03-28 10:50:00,83.28,83.35,83.26,83.31,26413.0,79.5999,79.6668,79.5808,79.6286,26413.0
2023-03-28 10:55:00,83.31,83.33,83.23,83.3,11326.0,79.6286,79.6477,79.5522,79.6191,11326.0
2023-03-28 11:00:00,83.31,83.41,83.28,83.29,15983.0,79.6286,79.7242,79.5999,79.6095,15983.0
2023-03-28 11:05:00,83.28,83.35,83.23,83.23,14322.0,79.5999,79.6668,79.5522,79.5522,14322.0
2023-03-28 11:10:00,83.22,83.26,83.22,83.24,7468.0,79.5426,79.5808,79.5426,79.5617,7468.0
2023-03-28 11:15:00,83.24,83.29,83.21,83.26,19382.0,79.5617,79.6095,79.533,79.5808,19382.0
2023-03-28 11:20:00,83.26,83.36,83.25,83.35,20682.0,79.5808,79.6764,79.5713,79.6668,20682.0
2023-03-28 11:25:00,83.34,83.45,83.28,83.44,19225.0,79.6573,79.7624,79.5999,79.7529,19225.0
2023-03-28 11:30:00,83.44,83.58,83.43,83.55,13080.0,79.7529,79.8867,79.7433,79.858,13080.0
2023-03-28 11:35:00,83.56,83.77,83.56,83.74,12631.0,79.8676,80.0683,79.8676,80.0396,12631.0
2023-03-28 11:40:00,83.75,83.79,83.69,83.71,6553.0,80.0492,80.0874,79.9918,80.0109,6553.0
2023-03-28 11:45:00,83.74,83.74,83.63,83.64,22254.0,80.0396,80.0396,79.9345,79.944,22254.0
2023-03-28 11:50:00,83.63,83.76,83.63,83.75,9385.0,79.9345,80.0587,79.9345,80.0492,9385.0
2023-03-28 11:55:00,83.77,83.81,83.73,83.77,10803.0,80.0683,80.1065,80.0301,80.0683,10803.0
2023-03-28 12:00:00,83.77,83.86,83.77,83.81,10877.0,80.0683,80.1543,80.0683,80.1065,10877.0
2023-03-28 12:05:00,83.81,83.82,83.74,83.81,8281.0,80.1065,80.1161,80.0396,80.1065,8281.0
2023-03-28 12:10:00,83.8,83.85,83.76,83.84,14351.0,80.097,80.1448,80.0587,80.1352,14351.0
2023-03-28 12:15:00,83.83,83.83,83.7,83.78,18986.0,80.1256,80.1256,80.0014,80.0778,18986.0
2023-03-28 12:20:00,83.78,83.9,83.78,83.87,16200.0,80.0778,80.1925,80.0778,80.1639,16200.0
2023-03-28 12:25:00,83.86,84.0,83.85,83.95,46621.0,80.1543,80.2881,80.1448,80.2403,46621.0
2023-03-28 12:30:00,83.95,83.99,83.88,83.93,47130.0,80.2403,80.2786,80.1734,80.2212,47130.0
2023-03-28 12:35:00,83.92,83.97,83.9,83.97,9073.0,80.2117,80.2595,80.1925,80.2595,9073.0
2023-03-28 12:40:00,83.97,83.97,83.89,83.92,7405.0,80.2595,80.2595,80.183,80.2117,7405.0
2023-03-28 12:45:00,83.91,83.98,83.88,83.95,12549.0,80.2021,80.269,80.1734,80.2403,12549.0
2023-03-28 12:50:00,83.95,83.95,83.88,83.95,7012.0,80.2403,80.2403,80.1734,80.2403,7012.0
2023-03-28 12:55:00,83.94,83.98,83.93,83.94,8767.0,80.2308,80.269,80.2212,80.2308,8767.0
2023-03-28 13:00:00,83.95,83.95,83.81,83.83,10239.0,80.2403,80.2403,80.1065,80.1256,10239.0
2023-03-28 13:05:00,83.79,83.84,83.74,83.78,8418.0,80.0874,80.1352,80.0396,80.0778,8418.0
2023-03-28 13:10:00,83.78,83.8,83.62,83.67,10928.0,80.0778,80.097,79.9249,79.9727,10928.0
2023-03-28 13:15:00,83.66,83.71,83.64,83.71,7687.0,79.9631,80.0109,79.944,80.0109,7687.0
2023-03-28 13:20:00,83.69,83.7,83.62,83.63,8911.0,79.9918,80.0014,79.9249,79.9345,8911.0
2023-03-28 13:25:00,83.64,83.66,83.6,83.63,4628.0,79.944,79.9631,79.9058,79.9345,4628.0
2023-03-28 13:30:00,83.64,83.66,83.51,83.51,7195.0,79.944,79.9631,79.8198,79.8198,7195.0
2023-03-28 13:35:00,83.51,83.54,83.45,83.5,11647.0,79.8198,79.8485,79.7624,79.8102,11647.0
2023-03-28 13:40:00,83.5,83.5,83.43,83.43,9709.0,79.8102,79.8102,79.7433,79.7433,9709.0
2023-03-28 13:45:00,83.43,83.43,83.36,83.38,6118.0,79.7433,79.7433,79.6764,79.6955,6118.0
2023-03-28 13:50:00,83.39,83.39,83.33,83.38,6730.0,79.7051,79.7051,79.6477,79.6955,6730.0
2023-03-28 13:55:00,83.38,83.39,83.27,83.37,5256.0,79.6955,79.7051,79.5904,79.686,5256.0
2023-03-28 14:00:00,83.37,83.47,83.37,83.46,7828.0,79.686,79.7815,79.686,79.772,7828.0
2023-03-28 14:05:00,83.46,83.47,83.43,83.44,6949.0,79.772,79.7815,79.7433,79.7529,6949.0
2023-03-28 14:10:00,83.45,83.5,83.41,83.46,41852.0,79.7624,79.8102,79.7242,79.772,41852.0
2023-03-28 14:15:00,83.46,83.48,83.42,83.42,6368.0,79.772,79.7911,79.7338,79.7338,6368.0
2023-03-28 14:20:00,83.44,83.47,83.35,83.38,6496.0,79.7529,79.7815,79.6668,79.6955,6496.0
2023-03-28 14:25:00,83.36,83.43,83.36,83.37,10873.0,79.6764,79.7433,79.6764,79.686,10873.0
2023-03-28 14:30:00,83.4,83.41,83.34,83.35,8588.0,79.7146,79.7242,79.6573,79.6668,8588.0
2023-03-28 14:35:00,83.35,83.44,83.35,83.4,6163.0,79.6668,79.7529,79.6668,79.7146,6163.0
2023-03-28 14:40:00,83.39,83.45,83.39,83.43,7593.0,79.7051,79.7624,79.7051,79.7433,7593.0
2023-03-28 14:45:00,83.44,83.52,83.44,83.48,8072.0,79.7529,79.8293,79.7529,79.7911,8072.0
2023-03-28 14:50:00,83.49,83.57,83.49,83.55,9875.0,79.8007,79.8771,79.8007,79.858,9875.0
2023-03-28 14:55:00,83.54,83.59,83.53,83.58,5383.0,79.8485,79.8962,79.8389,79.8867,5383.0
2023-03-28 15:00:00,83.59,83.66,83.58,83.64,8812.0,79.8962,79.9631,79.8867,79.944,8812.0
2023-03-28 15:05:00,83.65,83.69,83.63,83.64,10437.0,79.9536,79.9918,79.9345,79.944,10437.0
2023-03-28 15:10:00,83.64,83.65,83.56,83.62,15372.0,79.944,79.9536,79.8676,79.9249,15372.0
2023-03-28 15:15:00,83.61,83.62,83.53,83.58,15587.0,79.9154,79.9249,79.8389,79.8867,15587.0
2023-03-28 15:20:00,83.58,83.65,83.56,83.63,15666.0,79.8867,79.9536,79.8676,79.9345,15666.0
2023-03-28 15:25:00,83.64,83.67,83.52,83.57,14215.0,79.944,79.9727,79.8293,79.8771,14215.0
2023-03-28 15:30:00,83.56,83.67,83.54,83.66,14452.0,79.8676,79.9727,79.8485,79.9631,14452.0
2023-03-28 15:35:00,83.67,83.72,83.62,83.68,20293.0,79.9727,80.0205,79.9249,79.9823,20293.0
2023-03-28 15:40:00,83.7,83.73,83.66,83.7,24296.0,80.0014,80.0301,79.9631,80.0014,24296.0
2023-03-28 15:45:00,83.69,83.71,83.63,83.65,25245.0,79.9918,80.0109,79.9345,79.9536,25245.0
2023-03-28 15:50:00,83.65,83.75,83.61,83.68,120211.0,79.9536,80.0492,79.9154,79.9823,120211.0
2023-03-28 15:55:00,83.69,83.71,83.66,83.7,111156.0,79.9918,80.0109,79.9631,80.0014,111156.0
2023-03-29 09:30:00,84.8,84.89,84.05,84.14,90501.0,81.0528,81.1388,80.3359,80.4219,90501.0
2023-03-29 09:35:00,84.19,84.2,84.02,84.06,10895.0,80.4697,80.4793,80.3072,80.3455,10895.0
2023-03-29 09:40:00,84.06,84.34,84.01,84.28,18211.0,80.3455,80.6131,80.2977,80.5558,18211.0
2023-03-29 09:45:00,84.35,84.36,84.04,84.14,19698.0,80.6227,80.6322,80.3264,80.4219,19698.0
2023-03-29 09:50:00,84.13,84.4,84.12,84.26,14652.0,80.4124,80.6704,80.4028,80.5366,14652.0
2023-03-29 09:55:00,84.25,84.31,84.14,84.18,10699.0,80.5271,80.5844,80.4219,80.4602,10699.0
2023-03-29 10:00:00,84.14,84.15,84.07,84.12,15316.0,80.4219,80.4315,80.355,80.4028,15316.0
2023-03-29 10:05:00,84.1,84.16,84.03,84.06,17928.0,80.3837,80.4411,80.3168,80.3455,17928.0
2023-03-29 10:10:00,84.07,84.14,83.99,84.14,21762.0,80.355,80.4219,80.2786,80.4219,21762.0
2023-03-29 10:15:00,84.1,84.24,84.09,84.17,12099.0,80.3837,80.5175,80.3741,80.4506,12099.0
2023-03-29 10:20:00,84.16,84.23,84.14,84.17,15799.0,80.4411,80.508,80.4219,80.4506,15799.0
2023-03-29 10:25:00,84.18,84.28,84.12,84.28,14995.0,80.4602,80.5558,80.4028,80.5558,14995.0
2023-03-29 10:30:00,84.29,84.44,84.27,84.39,26046.0,80.5653,80.7087,80.5462,80.6609,26046.0
2023-03-29 10:35:00,84.39,84.44,84.36,84.43,20771.0,80.6609,80.7087,80.6322,80.6991,20771.0
2023-03-29 10:40:00,84.42,84.44,84.33,84.36,20978.0,80.6896,80.7087,80.6035,80.6322,20978.0
2023-03-29 10:45:00,84.35,84.35,84.24,84.3,8309.0,80.6227,80.6227,80.5175,80.5749,8309.0
2023-03-29 10:50:00,84.32,84.38,84.29,84.29,6246.0,80.594,80.6513,80.5653,80.5653,6246.0
2023-03-29 10:55:00,84.27,84.36,84.16,84.2,5692.0,80.5462,80.6322,80.4411,80.4793,5692.0
2023-03-29 11:00:00,84.22,84.34,84.19,84.32,7370.0,80.4984,80.6131,80.4697,80.594,7370.0
2023-03-29 11:05:00,84.31,84.47,84.3,84.47,8517.0,80.5844,80.7374,80.5749,80.7374,8517.0
2023-03-29 11:10:00,84.43,84.51,84.42,84.44,18923.0,80.6991,80.7756,80.6896,80.7087,18923.0
2023-03-29 11:15:00,84.43,84.48,84.35,84.36,16373.0,80.6991,80.7469,80.6227,80.6322,16373.0
2023-03-29 11:20:00,84.36,84.43,84.26,84.28,12662.0,80.6322,80.6991,80.5366,80.5558,12662.0
2023-03-29 11:25:00,84.28,84.29,84.18,84.22,13044.0,80.5558,80.5653,80.4602,80.4984,13044.0
2023-03-29 11:30:00,84.23,84.3,84.21,84.27,8494.0,80.508,80.5749,80.4888,80.5462,8494.0
2023-03-29 11:35:00,84.29,84.33,84.27,84.31,9543.0,80.5653,80.6035,80.5462,80.5844,9543.0
2023-03-29 11:40:00,84.3,84.36,84.3,84.32,10142.0,80.5749,80.6322,80.5749,80.594,10142.0
2023-03-29 11:45:00,84.32,84.39,84.31,84.35,9272.0,80.594,80.6609,80.5844,80.6227,9272.0
2023-03-29 11:50:00,84.36,84.46,84.33,84.46,15569.0,80.6322,80.7278,80.6035,80.7278,15569.0
2023-03-29 11:55:00,84.45,84.51,84.45,84.45,11855.0,80.7182,80.7756,80.7182,80.7182,11855.0
2023-03-29 12:00:00,84.45,84.5,84.43,84.45,12281.0,80.7182,80.766,80.6991,80.7182,12281.0
2023-03-29 12:05:00,84.44,84.49,84.4,84.41,22872.0,80.7087,80.7565,80.6704,80.68,22872.0
2023-03-29 12:10:00,84.42,84.47,84.41,84.45,8406.0,80.6896,80.7374,80.68,80.7182,8406.0
2023-03-29 12:15:00,84.48,84.53,84.45,84.5,12629.0,80.7469,80.7947,80.7182,80.766,12629.0
2023-03-29 12:20:00,84.51,84.55,84.51,84.53,6463.0,80.7756,80.8138,80.7756,80.7947,6463.0
2023-03-29 12:25:00,84.53,84.57,84.42,84.53,25818.0,80.7947,80.8329,80.6896,80.7947,25818.0
2023-03-29 12:30:00,84.54,84.63,84.54,84.58,39381.0,80.8043,80.8903,80.8043,80.8425,39381.0
2023-03-29 12:35:00,84.59,84.72,84.59,84.69,10629.0,80.8521,80.9763,80.8521,80.9476,10629.0
2023-03-29 12:40:00,84.69,84.71,84.64,84.66,12271.0,80.9476,80.9668,80.8998,80.919,12271.0
2023-03-29 12:45:00,84.67,84.69,84.61,84.65,7549.0,80.9285,80.9476,80.8712,80.9094,7549.0
2023-03-29 12:50:00,84.65,84.68,84.63,84.65,5335.0,80.9094,80.9381,80.8903,80.9094,5335.0
2023-03-29 12:55:00,84.64,84.67,84.63,84.66,7428.0,80.8998,80.9285,80.8903,80.919,7428.0
2023-03-29 13:00:00,84.66,84.71,84.63,84.68,16395.0,80.919,80.9668,80.8903,80.9381,16395.0
2023-03-29 13:05:00,84.68,84.78,84.68,84.73,16388.0,80.9381,81.0337,80.9381,80.9859,16388.0
2023-03-29 13:10:00,84.73,84.77,84.68,84.74,14425.0,80.9859,81.0241,80.9381,80.9954,14425.0
2023-03-29 13:15:00,84.76,84.85,84.76,84.83,11585.0,81.0145,81.1006,81.0145,81.0814,11585.0
2023-03-29 13:20:00,84.84,84.85,84.79,84.82,9917.0,81.091,81.1006,81.0432,81.0719,9917.0
2023-03-29 13:25:00,84.82,84.9,84.81,84.87,13984.0,81.0719,81.1484,81.0623,81.1197,13984.0
2023-03-29 13:30:00,84.87,84.88,84.82,84.86,8408.0,81.1197,81.1292,81.0719,81.1101,8408.0
2023-03-29 13:35:00,84.87,84.89,84.75,84.76,29157.0,81.1197,81.1388,81.005,81.0145,29157.0
2023-03-29 13:40:00,84.77,84.82,84.74,84.8,10556.0,81.0241,81.0719,80.9954,81.0528,10556.0
2023-03-29 13:45:00,84.76,84.8,84.75,84.75,7232.0,81.0145,81.0528,81.005,81.005,7232.0
2023-03-29 13:50:00,84.75,84.78,84.74,84.76,11864.0,81.005,81.0337,80.9954,81.0145,11864.0
2023-03-29 13:55:00,84.77,84.78,84.69,84.78,11732.0,81.0241,81.0337,80.9476,81.0337,11732.0
2023-03-29 14:00:00,84.77,84.78,84.63,84.66,8512.0,81.0241,81.0337,80.8903,80.919,8512.0
2023-03-29 14:05:00,84.66,84.73,84.59,84.72,10056.0,80.919,80.9859,80.8521,80.9763,10056.0
2023-03-29 14:10:00,84.75,84.79,84.71,84.71,10009.0,81.005,81.0432,80.9668,80.9668,10009.0
2023-03-29 14:15:00,84.71,84.73,84.68,84.69,11885.0,80.9668,80.9859,80.9381,80.9476,11885.0
2023-03-29 14:20:00,84.69,84.76,84.66,84.74,8758.0,80.9476,81.0145,80.919,80.9954,8758.0
2023-03-29 14:25:00,84.73,84.74,84.7,84.7,7832.0,80.9859,80.9954,80.9572,80.9572,7832.0
2023-03-29 14:30:00,84.71,84.72,84.64,84.67,20093.0,80.9668,80.9763,80.8998,80.9285,20093.0
2023-03-29 14:35:00,84.67,84.71,84.66,84.69,11451.0,80.9285,80.9668,80.919,80.9476,11451.0
2023-03-29 14:40:00,84.7,84.71,84.67,84.69,10169.0,80.9572,80.9668,80.9285,80.9476,10169.0
2023-03-29 14:45:00,84.68,84.79,84.68,84.79,28957.0,80.9381,81.0432,80.9381,81.0432,28957.0
2023-03-29 14:50:00,84.79,84.9,84.73,84.88,35167.0,81.0432,81.1484,80.9859,81.1292,35167.0
2023-03-29 14:55:00,84.9,84.97,84.89,84.95,16715.0,81.1484,81.2153,81.1388,81.1961,16715.0
2023-03-29 15:00:00,84.96,84.97,84.84,84.97,41652.0,81.2057,81.2153,81.091,81.2153,41652.0
2023-03-29 15:05:00,84.97,84.97,84.89,84.92,15706.0,81.2153,81.2153,81.1388,81.1675,15706.0
2023-03-29 15:10:00,84.92,84.94,84.87,84.92,15266.0,81.1675,81.1866,81.1197,81.1675,15266.0
2023-03-29 15:15:00,84.92,85.12,84.92,85.1,19424.0,81.1675,81.3586,81.1675,81.3395,19424.0
2023-03-29 15:20:00,85.09,85.1,85.0,85.01,26925.0,81.33,81.3395,81.2439,81.2535,26925.0
2023-03-29 15:25:00,85.02,85.07,84.98,85.03,24220.0,81.2631,81.3108,81.2248,81.2726,24220.0
2023-03-29 15:30:00,85.01,85.04,84.97,85.0,31035.0,81.2535,81.2822,81.2153,81.2439,31035.0
2023-03-29 15:35:00,84.99,85.0,84.93,84.98,23366.0,81.2344,81.2439,81.177,81.2248,23366.0
2023-03-29 15:40:00,84.97,85.06,84.94,85.06,33743.0,81.2153,81.3013,81.1866,81.3013,33743.0
2023-03-29 15:45:00,85.06,85.08,85.02,85.07,52164.0,81.3013,81.3204,81.2631,81.3108,52164.0
2023-03-29 15:50:00,85.07,85.09,84.98,85.03,102033.0,81.3108,81.33,81.2248,81.2726,102033.0
2023-03-29 15:55:00,85.02,85.06,84.93,84.95,208868.0,81.2631,81.3013,81.177,81.1961,208868.0
2023-03-30 09:30:00,85.95,85.97,85.64,85.77,43052.0,82.152,82.1711,81.8557,81.9799,43052.0
2023-03-30 09:35:00,85.76,85.91,85.75,85.79,9547.0,81.9704,82.1137,81.9608,81.999,9547.0
2023-03-30 09:40:00,85.79,85.93,85.76,85.93,10533.0,81.999,82.1328,81.9704,82.1328,10533.0
2023-03-30 09:45:00,85.9,85.98,85.85,85.86,12866.0,82.1042,82.1806,82.0564,82.0659,12866.0
2023-03-30 09:50:00,85.87,85.88,85.72,85.84,13710.0,82.0755,82.085,81.9321,82.0468,13710.0
2023-03-30 09:55:00,85.85,85.9,85.79,85.8,6569.0,82.0564,82.1042,81.999,82.0086,6569.0
2023-03-30 10:00:00,85.82,85.82,85.71,85.79,14243.0,82.0277,82.0277,81.9226,81.999,14243.0
2023-03-30 10:05:00,85.76,85.76,85.62,85.67,8452.0,81.9704,81.9704,81.8365,81.8843,8452.0
2023-03-30 10:10:00,85.69,85.71,85.5,85.54,9390.0,81.9034,81.9226,81.7218,81.7601,9390.0
2023-03-30 10:15:00,85.54,85.6,85.52,85.59,8022.0,81.7601,81.8174,81.741,81.8079,8022.0
2023-03-30 10:20:00,85.6,85.68,85.58,85.67,7331.0,81.8174,81.8939,81.7983,81.8843,7331.0
2023-03-30 10:25:00,85.66,85.84,85.66,85.73,18213.0,81.8748,82.0468,81.8748,81.9417,18213.0
2023-03-30 10:30:00,85.74,85.82,85.66,85.68,24204.0,81.9512,82.0277,81.8748,81.8939,24204.0
2023-03-30 10:35:00,85.69,85.76,85.65,85.76,12535.0,81.9034,81.9704,81.8652,81.9704,12535.0
2023-03-30 10:40:00,85.77,85.84,85.76,85.82,4869.0,81.9799,82.0468,81.9704,82.0277,4869.0
2023-03-30 10:45:00,85.84,85.88,85.75,85.79,15409.0,82.0468,82.085,81.9608,81.999,15409.0
2023-03-30 10:50:00,85.79,85.82,85.73,85.8,13933.0,81.999,82.0277,81.9417,82.0086,13933.0
2023-03-30 10:55:00,85.79,85.84,85.74,85.75,13714.0,81.999,82.0468,81.9512,81.9608,13714.0
2023-03-30 11:00:00,85.75,85.86,85.75,85.86,13157.0,81.9608,82.0659,81.9608,82.0659,13157.0
2023-03-30 11:05:00,85.86,85.9,85.81,85.9,21509.0,82.0659,82.1042,82.0181,82.1042,21509.0
2023-03-30 11:10:00,85.92,86.0,85.82,85.85,16545.0,82.1233,82.1997,82.0277,82.0564,16545.0
2023-03-30 11:15:00,85.84,85.86,85.78,85.83,10986.0,82.0468,82.0659,81.9895,82.0373,10986.0
2023-03-30 11:20:00,85.84,85.9,85.84,85.87,7140.0,82.0468,82.1042,82.0468,82.0755,7140.0
2023-03-30 11:25:00,85.87,85.87,85.81,85.82,7057.0,82.0755,82.0755,82.0181,82.0277,7057.0
2023-03-30 11:30:00,85.81,85.81,85.7,85.72,17235.0,82.0181,82.0181,81.913,81.9321,17235.0
2023-03-30 11:35:00,85.71,85.74,85.64,85.66,7612.0,81.9226,81.9512,81.8557,81.8748,7612.0
2023-03-30 11:40:00,85.66,85.77,85.65,85.75,5851.0,81.8748,81.9799,81.8652,81.9608,5851.0
2023-03-30 11:45:00,85.72,85.72,85.51,85.53,11234.0,81.9321,81.9321,81.7314,81.7505,11234.0
2023-03-30 11:50:00,85.54,85.63,85.54,85.6,6713.0,81.7601,81.8461,81.7601,81.8174,6713.0
2023-03-30 11:55:00,85.62,85.7,85.62,85.67,12495.0,81.8365,81.913,81.8365,81.8843,12495.0
2023-03-30 12:00:00,85.66,85.68,85.6,85.64,7672.0,81.8748,81.8939,81.8174,81.8557,7672.0
2023-03-30 12:05:00,85.63,85.71,85.6,85.71,6853.0,81.8461,81.9226,81.8174,81.9226,6853.0
2023-03-30 12:10:00,85.7,85.73,85.64,85.66,9446.0,81.913,81.9417,81.8557,81.8748,9446.0
2023-03-30 12:15:00,85.65,85.65,85.57,85.62,7153.0,81.8652,81.8652,81.7887,81.8365,7153.0
2023-03-30 12:20:00,85.61,85.67,85.61,85.64,13367.0,81.827,81.8843,81.827,81.8557,13367.0
2023-03-30 12:25:00,85.65,85.7,85.64,85.67,9282.0,81.8652,81.913,81.8557,81.8843,9282.0
2023-03-30 12:30:00,85.67,85.67,85.59,85.61,15687.0,81.8843,81.8843,81.8079,81.827,15687.0
2023-03-30 12:35:00,85.6,85.61,85.53,85.54,18081.0,81.8174,81.827,81.7505,81.7601,18081.0
2023-03-30 12:40:00,85.53,85.53,85.46,85.48,14217.0,81.7505,81.7505,81.6836,81.7027,14217.0
2023-03-30 12:45:00,85.5,85.57,85.47,85.5,23627.0,81.7218,81.7887,81.6932,81.7218,23627.0
2023-03-30 12:50:00,85.5,85.66,85.49,85.66,11067.0,81.7218,81.8748,81.7123,81.8748,11067.0
2023-03-30 12:55:00,85.66,85.67,85.58,85.6,13931.0,81.8748,81.8843,81.7983,81.8174,13931.0
2023-03-30 13:00:00,85.6,85.73,85.6,85.67,15732.0,81.8174,81.9417,81.8174,81.8843,15732.0
2023-03-30 13:05:00,85.67,85.72,85.67,85.7,6410.0,81.8843,81.9321,81.8843,81.913,6410.0
2023-03-30 13:10:00,85.72,85.73,85.67,85.72,6845.0,81.9321,81.9417,81.8843,81.9321,6845.0
2023-03-30 13:15:00,85.72,85.72,85.68,85.69,7385.0,81.9321,81.9321,81.8939,81.9034,7385.0
2023-03-30 13:20:00,85.7,85.75,85.64,85.66,77025.0,81.913,81.9608,81.8557,81.8748,77025.0
2023-03-30 13:25:00,85.67,85.72,85.66,85.67,8460.0,81.8843,81.9321,81.8748,81.8843,8460.0
2023-03-30 13:30:00,85.67,85.69,85.58,85.59,25501.0,81.8843,81.9034,81.7983,81.8079,25501.0
2023-03-30 13:35:00,85.6,85.63,85.53,85.57,18073.0,81.8174,81.8461,81.7505,81.7887,18073.0
2023-03-30 13:40:00,85.56,85.58,85.51,85.58,7492.0,81.7792,81.7983,81.7314,81.7983,7492.0
2023-03-30 13:45:00,85.57,85.59,85.53,85.59,9051.0,81.7887,81.8079,81.7505,81.8079,9051.0
2023-03-30 13:50:00,85.62,85.67,85.59,85.67,27159.0,81.8365,81.8843,81.8079,81.8843,27159.0
2023-03-30 13:55:00,85.67,85.77,85.67,85.76,10550.0,81.8843,81.9799,81.8843,81.9704,10550.0
2023-03-30 14:00:00,85.77,85.83,85.76,85.8,9382.0,81.9799,82.0373,81.9704,82.0086,9382.0
2023-03-30 14:05:00,85.81,85.83,85.77,85.79,5981.0,82.0181,82.0373,81.9799,81.999,5981.0
2023-03-30 14:10:00,85.78,85.79,85.74,85.78,9025.0,81.9895,81.999,81.9512,81.9895,9025.0
2023-03-30 14:15:00,85.78,85.78,85.74,85.74,5178.0,81.9895,81.9895,81.9512,81.9512,5178.0
2023-03-30 14:20:00,85.74,85.85,85.74,85.82,9094.0,81.9512,82.0564,81.9512,82.0277,9094.0
2023-03-30 14:25:00,85.82,85.84,85.8,85.81,7815.0,82.0277,82.0468,82.0086,82.0181,7815.0
2023-03-30 14:30:00,85.82,85.84,85.7,85.72,17842.0,82.0277,82.0468,81.913,81.9321,17842.0
2023-03-30 14:35:00,85.72,85.73,85.64,85.66,16117.0,81.9321,81.9417,81.8557,81.8748,16117.0
2023-03-30 14:40:00,85.67,85.71,85.63,85.63,7441.0,81.8843,81.9226,81.8461,81.8461,7441.0
2023-03-30 14:45:00,85.63,85.65,85.6,85.62,7215.0,81.8461,81.8652,81.8174,81.8365,7215.0
2023-03-30 14:50:00,85.62,85.65,85.59,85.63,6746.0,81.8365,81.8652,81.8079,81.8461,6746.0
2023-03-30 14:55:00,85.62,85.65,85.6,85.63,5061.0,81.8365,81.8652,81.8174,81.8461,5061.0
2023-03-30 15:00:00,85.63,85.69,85.62,85.67,12904.0,81.8461,81.9034,81.8365,81.8843,12904.0
2023-03-30 15:05:00,85.67,85.67,85.57,85.61,12710.0,81.8843,81.8843,81.7887,81.827,12710.0
2023-03-30 15:10:00,85.6,85.61,85.56,85.6,10281.0,81.8174,81.827,81.7792,81.8174,10281.0
2023-03-30 15:15:00,85.59,85.61,85.54,85.58,7516.0,81.8079,81.827,81.7601,81.7983,7516.0
2023-03-30 15:20:00,85.57,85.64,85.56,85.64,13094.0,81.7887,81.8557,81.7792,81.8557,13094.0
2023-03-30 15:25:00,85.65,85.72,85.65,85.69,14823.0,81.8652,81.9321,81.8652,81.9034,14823.0
2023-03-30 15:30:00,85.69,85.7,85.64,85.68,25559.0,81.9034,81.913,81.8557,81.8939,25559.0
2023-03-30 15:35:00,85.67,85.77,85.63,85.74,39607.0,81.8843,81.9799,81.8461,81.9512,39607.0
2023-03-30 15:40:00,85.73,85.73,85.6,85.6,21451.0,81.9417,81.9417,81.8174,81.8174,21451.0
2023-03-30 15:45:00,85.56,85.62,85.56,85.56,27404.0,81.7792,81.8365,81.7792,81.7792,27404.0
2023-03-30 15:50:00,85.59,85.69,85.51,85.53,42368.0,81.8079,81.9034,81.7314,81.7505,42368.0
2023-03-30 15:55:00,85.53,85.64,85.51,85.58,103680.0,81.7505,81.8557,81.7314,81.7983,103680.0
2023-03-31 09:30:00,86.11,86.24,85.84,86.22,33391.0,82.3049,82.4291,82.0468,82.41,33391.0
2023-03-31 09:35:00,86.2,86.23,86.06,86.13,7388.0,82.3909,82.4196,82.2571,82.324,7388.0
2023-03-31 09:40:00,86.1,86.18,86.04,86.04,8810.0,82.2953,82.3718,82.238,82.238,8810.0
2023-03-31 09:45:00,86.04,86.21,86.0,86.17,4239.0,82.238,82.4005,82.1997,82.3622,4239.0
2023-03-31 09:50:00,86.15,86.2,86.08,86.1,5548.0,82.3431,82.3909,82.2762,82.2953,5548.0
2023-03-31 09:55:00,86.14,86.19,86.06,86.06,4009.0,82.3336,82.3814,82.2571,82.2571,4009.0
2023-03-31 10:00:00,86.09,86.17,86.04,86.1,8098.0,82.2858,82.3622,82.238,82.2953,8098.0
2023-03-31 10:05:00,86.13,86.14,85.91,85.91,9192.0,82.324,82.3336,82.1137,82.1137,9192.0
2023-03-31 10:10:00,85.87,85.91,85.74,85.81,5826.0,82.0755,82.1137,81.9512,82.0181,5826.0
2023-03-31 10:15:00,85.8,85.86,85.79,85.85,10876.0,82.0086,82.0659,81.999,82.0564,10876.0
2023-03-31 10:20:00,85.86,85.87,85.77,85.84,7944.0,82.0659,82.0755,81.9799,82.0468,7944.0
2023-03-31 10:25:00,85.83,85.98,85.78,85.94,8571.0,82.0373,82.1806,81.9895,82.1424,8571.0
2023-03-31 10:30:00,85.93,86.07,85.93,86.02,8746.0,82.1328,82.2667,82.1328,82.2189,8746.0
2023-03-31 10:35:00,86.02,86.03,85.93,85.94,6665.0,82.2189,82.2284,82.1328,82.1424,6665.0
2023-03-31 10:40:00,85.95,86.1,85.95,86.08,9325.0,82.152,82.2953,82.152,82.2762,9325.0
2023-03-31 10:45:00,86.08,86.24,86.08,86.23,13922.0,82.2762,82.4291,82.2762,82.4196,13922.0
2023-03-31 10:50:00,86.23,86.3,86.18,86.23,26665.0,82.4196,82.4865,82.3718,82.4196,26665.0
2023-03-31 10:55:00,86.22,86.34,86.22,86.32,15389.0,82.41,82.5247,82.41,82.5056,15389.0
2023-03-31 11:00:00,86.32,86.34,86.29,86.33,11887.0,82.5056,82.5247,82.4769,82.5152,11887.0
2023-03-31 11:05:00,86.32,86.35,86.3,86.33,21187.0,82.5056,82.5343,82.4865,82.5152,21187.0
2023-03-31 11:10:00,86.32,86.49,86.32,86.49,12217.0,82.5056,82.6681,82.5056,82.6681,12217.0
2023-03-31 11:15:00,86.48,86.59,86.48,86.59,21052.0,82.6585,82.7637,82.6585,82.7637,21052.0
2023-03-31 11:20:00,86.58,86.71,86.58,86.66,17276.0,82.7541,82.8784,82.7541,82.8306,17276.0
2023-03-31 11:25:00,86.67,86.72,86.66,86.7,12523.0,82.8401,82.8879,82.8306,82.8688,12523.0
2023-03-31 11:30:00,86.71,86.72,86.61,86.66,10367.0,82.8784,82.8879,82.7828,82.8306,10367.0
2023-03-31 11:35:00,86.67,86.7,86.64,86.69,16521.0,82.8401,82.8688,82.8115,82.8593,16521.0
2023-03-31 11:40:00,86.69,86.8,86.68,86.78,17531.0,82.8593,82.9644,82.8497,82.9453,17531.0
2023-03-31 11:45:00,86.79,86.85,86.77,86.85,16789.0,82.9548,83.0122,82.9357,83.0122,16789.0
2023-03-31 11:50:00,86.86,86.86,86.77,86.82,22642.0,83.0217,83.0217,82.9357,82.9835,22642.0
2023-03-31 11:55:00,86.82,86.92,86.82,86.88,16865.0,82.9835,83.0791,82.9835,83.0409,16865.0
2023-03-31 12:00:00,86.88,86.97,86.88,86.92,15369.0,83.0409,83.1269,83.0409,83.0791,15369.0
2023-03-31 12:05:00,86.91,86.96,86.82,86.95,12202.0,83.0695,83.1173,82.9835,83.1078,12202.0
2023-03-31 12:10:00,86.95,87.04,86.95,87.02,17117.0,83.1078,83.1938,83.1078,83.1747,17117.0
2023-03-31 12:15:00,87.01,87.01,86.91,86.98,12041.0,83.1651,83.1651,83.0695,83.1364,12041.0
2023-03-31 12:20:00,86.97,87.0,86.96,86.97,6411.0,83.1269,83.1556,83.1173,83.1269,6411.0
2023-03-31 12:25:00,86.97,87.0,86.92,86.92,13152.0,83.1269,83.1556,83.0791,83.0791,13152.0
2023-03-31 12:30:00,86.92,86.93,86.85,86.86,9327.0,83.0791,83.0887,83.0122,83.0217,9327.0
2023-03-31 12:35:00,86.84,86.86,86.76,86.77,4484.0,83.0026,83.0217,82.9262,82.9357,4484.0
2023-03-31 12:40:00,86.78,86.83,86.78,86.8,9823.0,82.9453,82.9931,82.9453,82.9644,9823.0
2023-03-31 12:45:00,86.8,86.8,86.73,86.77,6087.0,82.9644,82.9644,82.8975,82.9357,6087.0
2023-03-31 12:50:00,86.76,86.76,86.68,86.68,10653.0,82.9262,82.9262,82.8497,82.8497,10653.0
2023-03-31 12:55:00,86.69,86.76,86.68,86.72,14705.0,82.8593,82.9262,82.8497,82.8879,14705.0
2023-03-31 13:00:00,86.7,86.71,86.66,86.68,7831.0,82.8688,82.8784,82.8306,82.8497,7831.0
2023-03-31 13:05:00,86.67,86.74,86.64,86.71,13268.0,82.8401,82.907,82.8115,82.8784,13268.0
2023-03-31 13:10:00,86.71,86.71,86.6,86.63,8546.0,82.8784,82.8784,82.7732,82.8019,8546.0
2023-03-31 13:15:00,86.64,86.7,86.6,86.6,12407.0,82.8115,82.8688,82.7732,82.7732,12407.0
2023-03-31 13:20:00,86.59,86.61,86.54,86.54,11123.0,82.7637,82.7828,82.7159,82.7159,11123.0
2023-03-31 13:25:00,86.56,86.57,86.5,86.52,9271.0,82.735,82.7446,82.6777,82.6968,9271.0
2023-03-31 13:30:00,86.52,86.52,86.46,86.46,6431.0,82.6968,82.6968,82.6394,82.6394,6431.0
2023-03-31 13:35:00,86.45,86.52,86.41,86.52,20831.0,82.6299,82.6968,82.5916,82.6968,20831.0
2023-03-31 13:40:00,86.52,86.53,86.47,86.5,6436.0,82.6968,82.7063,82.649,82.6777,6436.0
2023-03-31 13:45:00,86.51,86.51,86.44,86.46,7299.0,82.6872,82.6872,82.6203,82.6394,7299.0
2023-03-31 13:50:00,86.45,86.45,86.4,86.41,6998.0,82.6299,82.6299,82.5821,82.5916,6998.0
2023-03-31 13:55:00,86.41,86.57,86.39,86.56,8981.0,82.5916,82.7446,82.5725,82.735,8981.0
2023-03-31 14:00:00,86.56,86.65,86.55,86.64,12145.0,82.735,82.821,82.7254,82.8115,12145.0
2023-03-31 14:05:00,86.64,86.76,86.64,86.75,9121.0,82.8115,82.9262,82.8115,82.9166,9121.0
2023-03-31 14:10:00,86.76,86.86,86.76,86.83,15823.0,82.9262,83.0217,82.9262,82.9931,15823.0
2023-03-31 14:15:00,86.84,86.84,86.69,86.71,12172.0,83.0026,83.0026,82.8593,82.8784,12172.0
2023-03-31 14:20:00,86.7,86.74,86.65,86.65,14992.0,82.8688,82.907,82.821,82.821,14992.0
2023-03-31 14:25:00,86.64,86.64,86.55,86.63,15440.0,82.8115,82.8115,82.7254,82.8019,15440.0
2023-03-31 14:30:00,86.62,86.67,86.58,86.62,32932.0,82.7923,82.8401,82.7541,82.7923,32932.0
2023-03-31 14:35:00,86.63,86.64,86.58,86.59,10626.0,82.8019,82.8115,82.7541,82.7637,10626.0
2023-03-31 14:40:00,86.59,86.75,86.59,86.74,12749.0,82.7637,82.9166,82.7637,82.907,12749.0
2023-03-31 14:45:00,86.73,86.73,86.7,86.73,11422.0,82.8975,82.8975,82.8688,82.8975,11422.0
2023-03-31 14:50:00,86.72,86.79,86.7,86.76,26651.0,82.8879,82.9548,82.8688,82.9262,26651.0
2023-03-31 14:55:00,86.76,86.81,86.68,86.79,31933.0,82.9262,82.974,82.8497,82.9548,31933.0
2023-03-31 15:00:00,86.81,86.95,86.81,86.94,23620.0,82.974,83.1078,82.974,83.0982,23620.0
2023-03-31 15:05:00,86.94,86.94,86.86,86.87,17490.0,83.0982,83.0982,83.0217,83.0313,17490.0
2023-03-31 15:10:00,86.87,86.92,86.84,86.88,21678.0,83.0313,83.0791,83.0026,83.0409,21678.0
2023-03-31 15:15:00,86.89,87.01,86.89,87.0,24270.0,83.0504,83.1651,83.0504,83.1556,24270.0
2023-03-31 15:20:00,87.0,87.08,87.0,87.08,18675.0,83.1556,83.232,83.1556,83.232,18675.0
2023-03-31 15:25:00,87.07,87.09,87.04,87.07,19260.0,83.2225,83.2416,83.1938,83.2225,19260.0
2023-03-31 15:30:00,87.06,87.11,86.98,86.98,32494.0,83.2129,83.2607,83.1364,83.1364,32494.0
2023-03-31 15:35:00,86.95,87.0,86.9,86.94,28763.0,83.1078,83.1556,83.06,83.0982,28763.0
2023-03-31 15:40:00,86.94,87.0,86.87,86.87,29797.0,83.0982,83.1556,83.0313,83.0313,29797.0
2023-03-31 15:45:00,86.87,86.94,86.81,86.88,45213.0,83.0313,83.0982,82.974,83.0409,45213.0
2023-03-31 15:50:00,86.88,86.96,86.85,86.96,74886.0,83.0409,83.1173,83.0122,83.1173,74886.0
2023-03-31 15:55:00,86.96,87.2,86.96,87.09,173980.0,83.1173,83.3467,83.1173,83.2416,173980.0
2023-04-03 09:30:00,87.15,87.66,87.15,87.6,55861.0,83.2989,83.7864,83.2989,83.729,55861.0
2023-04-03 09:35:00,87.62,87.81,87.62,87.81,10572.0,83.7482,83.9298,83.7482,83.9298,10572.0
2023-04-03 09:40:00,87.79,87.89,87.68,87.86,14325.0,83.9106,84.0062,83.8055,83.9776,14325.0
2023-04-03 09:45:00,87.88,88.05,87.82,87.99,27235.0,83.9967,84.1592,83.9393,84.1018,27235.0
2023-04-03 09:50:00,88.02,88.1,87.91,88.05,18544.0,84.1305,84.2069,84.0253,84.1592,18544.0
2023-04-03 09:55:00,88.01,88.07,87.99,88.06,15304.0,84.1209,84.1783,84.1018,84.1687,15304.0
2023-04-03 10:00:00,88.08,88.2,88.01,88.18,24022.0,84.1878,84.3025,84.1209,84.2834,24022.0
2023-04-03 10:05:00,88.21,88.29,88.18,88.27,12190.0,84.3121,84.3886,84.2834,84.3694,12190.0
2023-04-03 10:10:00,88.26,88.35,88.2,88.34,19327.0,84.3599,84.4459,84.3025,84.4363,19327.0
2023-04-03 10:15:00,88.33,88.39,88.23,88.31,32241.0,84.4268,84.4841,84.3312,84.4077,32241.0
2023-04-03 10:20:00,88.31,88.42,88.31,88.38,14168.0,84.4077,84.5128,84.4077,84.4746,14168.0
2023-04-03 10:25:00,88.39,88.44,88.32,88.43,15759.0,84.4841,84.5319,84.4172,84.5224,15759.0
2023-04-03 10:30:00,88.46,88.5,88.29,88.3,18849.0,84.551,84.5893,84.3886,84.3981,18849.0
2023-04-03 10:35:00,88.3,88.3,88.05,88.08,24107.0,84.3981,84.3981,84.1592,84.1878,24107.0
2023-04-03 10:40:00,88.08,88.11,87.98,87.98,19422.0,84.1878,84.2165,84.0923,84.0923,19422.0
2023-04-03 10:45:00,87.95,88.06,87.92,87.95,32657.0,84.0636,84.1687,84.0349,84.0636,32657.0
2023-04-03 10:50:00,87.94,87.96,87.56,87.61,40327.0,84.054,84.0731,83.6908,83.7386,40327.0
2023-04-03 10:55:00,87.6,87.62,87.42,87.42,25095.0,83.729,83.7482,83.557,83.557,25095.0
2023-04-03 11:00:00,87.42,87.43,87.22,87.25,36126.0,83.557,83.5666,83.3658,83.3945,36126.0
2023-04-03 11:05:00,87.25,87.28,87.09,87.14,29388.0,83.3945,83.4232,83.2416,83.2894,29388.0
2023-04-03 11:10:00,87.13,87.13,86.89,86.94,18097.0,83.2798,83.2798,83.0504,83.0982,18097.0
2023-04-03 11:15:00,86.92,87.07,86.92,87.06,26033.0,83.0791,83.2225,83.0791,83.2129,26033.0
2023-04-03 11:20:00,87.06,87.07,86.93,86.93,27428.0,83.2129,83.2225,83.0887,83.0887,27428.0
2023-04-03 11:25:00,86.92,87.0,86.92,86.96,10297.0,83.0791,83.1556,83.0791,83.1173,10297.0
2023-04-03 11:30:00,86.95,87.07,86.9,87.05,11581.0,83.1078,83.2225,83.06,83.2033,11581.0
2023-04-03 11:35:00,87.06,87.22,87.06,87.18,18141.0,83.2129,83.3658,83.2129,83.3276,18141.0
2023-04-03 11:40:00,87.19,87.22,86.99,86.99,30087.0,83.3372,83.3658,83.146,83.146,30087.0
2023-04-03 11:45:00,86.99,86.99,86.95,86.99,8040.0,83.146,83.146,83.1078,83.146,8040.0
2023-04-03 11:50:00,86.96,87.02,86.92,87.02,22986.0,83.1173,83.1747,83.0791,83.1747,22986.0
2023-04-03 11:55:00,87.03,87.19,87.0,87.13,20605.0,83.1842,83.3372,83.1556,83.2798,20605.0
2023-04-03 12:00:00,87.15,87.23,87.14,87.2,10500.0,83.2989,83.3754,83.2894,83.3467,10500.0
2023-04-03 12:05:00,87.22,87.22,87.14,87.15,32826.0,83.3658,83.3658,83.2894,83.2989,32826.0
2023-04-03 12:10:00,87.15,87.25,87.11,87.25,42459.0,83.2989,83.3945,83.2607,83.3945,42459.0
2023-04-03 12:15:00,87.27,87.4,87.27,87.36,12966.0,83.4136,83.5379,83.4136,83.4996,12966.0
2023-04-03 12:20:00,87.35,87.35,87.22,87.26,32738.0,83.4901,83.4901,83.3658,83.4041,32738.0
2023-04-03 12:25:00,87.26,87.32,87.23,87.31,9353.0,83.4041,83.4614,83.3754,83.4519,9353.0
2023-04-03 12:30:00,87.31,87.36,87.28,87.35,11784.0,83.4519,83.4996,83.4232,83.4901,11784.0
2023-04-03 12:35:00,87.35,87.35,87.26,87.27,9963.0,83.4901,83.4901,83.4041,83.4136,9963.0
2023-04-03 12:40:00,87.27,87.3,87.24,87.26,22708.0,83.4136,83.4423,83.385,83.4041,22708.0
2023-04-03 12:45:00,87.27,87.27,87.15,87.25,17590.0,83.4136,83.4136,83.2989,83.3945,17590.0
2023-04-03 12:50:00,87.25,87.27,87.15,87.15,8709.0,83.3945,83.4136,83.2989,83.2989,8709.0
2023-04-03 12:55:00,87.14,87.14,87.03,87.03,6111.0,83.2894,83.2894,83.1842,83.1842,6111.0
2023-04-03 13:00:00,87.04,87.15,86.97,87.15,5738.0,83.1938,83.2989,83.1269,83.2989,5738.0
2023-04-03 13:05:00,87.16,87.18,87.11,87.13,10447.0,83.3085,83.3276,83.2607,83.2798,10447.0
2023-04-03 13:10:00,87.16,87.25,87.16,87.22,8384.0,83.3085,83.3945,83.3085,83.3658,8384.0
2023-04-03 13:15:00,87.21,87.27,87.21,87.26,10862.0,83.3563,83.4136,83.3563,83.4041,10862.0
2023-04-03 13:20:00,87.25,87.25,87.12,87.18,11001.0,83.3945,83.3945,83.2703,83.3276,11001.0
2023-04-03 13:25:00,87.17,87.21,87.12,87.13,17509.0,83.318,83.3563,83.2703,83.2798,17509.0
2023-04-03 13:30:00,87.13,87.17,87.1,87.15,9605.0,83.2798,83.318,83.2511,83.2989,9605.0
2023-04-03 13:35:00,87.15,87.21,87.12,87.13,7995.0,83.2989,83.3563,83.2703,83.2798,7995.0
2023-04-03 13:40:00,87.16,87.16,87.07,87.13,10044.0,83.3085,83.3085,83.2225,83.2798,10044.0
2023-04-03 13:45:00,87.11,87.11,87.05,87.09,8389.0,83.2607,83.2607,83.2033,83.2416,8389.0
2023-04-03 13:50:00,87.09,87.09,87.02,87.06,6345.0,83.2416,83.2416,83.1747,83.2129,6345.0
2023-04-03 13:55:00,87.06,87.09,87.01,87.04,13526.0,83.2129,83.2416,83.1651,83.1938,13526.0
2023-04-03 14:00:00,87.04,87.08,87.02,87.05,13001.0,83.1938,83.232,83.1747,83.2033,13001.0
2023-04-03 14:05:00,87.05,87.11,87.04,87.08,10062.0,83.2033,83.2607,83.1938,83.232,10062.0
2023-04-03 14:10:00,87.08,87.16,87.04,87.15,22056.0,83.232,83.3085,83.1938,83.2989,22056.0
2023-04-03 14:15:00,87.15,87.15,87.06,87.11,16590.0,83.2989,83.2989,83.2129,83.2607,16590.0
2023-04-03 14:20:00,87.11,87.16,87.09,87.13,15680.0,83.2607,83.3085,83.2416,83.2798,15680.0
2023-04-03 14:25:00,87.14,87.19,87.12,87.17,13256.0,83.2894,83.3372,83.2703,83.318,13256.0
2023-04-03 14:30:00,87.17,87.19,87.15,87.16,15896.0,83.318,83.3372,83.2989,83.3085,15896.0
2023-04-03 14:35:00,87.16,87.21,87.16,87.18,16433.0,83.3085,83.3563,83.3085,83.3276,16433.0
2023-04-03 14:40:00,87.18,87.18,87.13,87.14,9771.0,83.3276,83.3276,83.2798,83.2894,9771.0
2023-04-03 14:45:00,87.14,87.16,87.12,87.15,14639.0,83.2894,83.3085,83.2703,83.2989,14639.0
2023-04-03 14:50:00,87.14,87.17,87.1,87.12,7766.0,83.2894,83.318,83.2511,83.2703,7766.0
2023-04-03 14:55:00,87.12,87.16,87.11,87.14,17546.0,83.2703,83.3085,83.2607,83.2894,17546.0
2023-04-03 15:00:00,87.15,87.24,87.13,87.2,14580.0,83.2989,83.385,83.2798,83.3467,14580.0
2023-04-03 15:05:00,87.22,87.23,87.11,87.15,18220.0,83.3658,83.3754,83.2607,83.2989,18220.0
2023-04-03 15:10:00,87.15,87.22,87.15,87.2,27755.0,83.2989,83.3658,83.2989,83.3467,27755.0
2023-04-03 15:15:00,87.2,87.23,87.19,87.2,16576.0,83.3467,83.3754,83.3372,83.3467,16576.0
2023-04-03 15:20:00,87.21,87.22,87.15,87.22,25389.0,83.3563,83.3658,83.2989,83.3658,25389.0
2023-04-03 15:25:00,87.22,87.28,87.2,87.23,29944.0,83.3658,83.4232,83.3467,83.3754,29944.0
2023-04-03 15:30:00,87.23,87.27,87.18,87.2,27455.0,83.3754,83.4136,83.3276,83.3467,27455.0
2023-04-03 15:35:00,87.19,87.29,87.18,87.27,20178.0,83.3372,83.4327,83.3276,83.4136,20178.0
2023-04-03 15:40:00,87.27,87.31,87.2,87.3,27831.0,83.4136,83.4519,83.3467,83.4423,27831.0
2023-04-03 15:45:00,87.29,87.3,87.19,87.2,20612.0,83.4327,83.4423,83.3372,83.3467,20612.0
2023-04-03 15:50:00,87.21,87.27,87.18,87.23,48724.0,83.3563,83.4136,83.3276,83.3754,48724.0
2023-04-03 15:55:00,87.24,87.28,87.21,87.24,173692.0,83.385,83.4232,83.3563,83.385,173692.0
2023-04-04 09:30:00,87.15,87.23,86.85,87.11,46996.0,83.2989,83.3754,83.0122,83.2607,46996.0
2023-04-04 09:35:00,87.09,87.34,87.09,87.24,13975.0,83.2416,83.4805,83.2416,83.385,13975.0
2023-04-04 09:40:00,87.24,87.24,86.91,86.94,9531.0,83.385,83.385,83.0695,83.0982,9531.0
2023-04-04 09:45:00,86.93,86.95,86.85,86.87,5503.0,83.0887,83.1078,83.0122,83.0313,5503.0
2023-04-04 09:50:00,86.87,86.89,86.72,86.75,8704.0,83.0313,83.0504,82.8879,82.9166,8704.0
2023-04-04 09:55:00,86.69,86.81,86.69,86.73,6148.0,82.8593,82.974,82.8593,82.8975,6148.0
2023-04-04 10:00:00,86.73,86.9,86.62,86.76,9494.0,82.8975,83.06,82.7923,82.9262,9494.0
2023-04-04 10:05:00,86.79,86.83,86.58,86.58,6901.0,82.9548,82.9931,82.7541,82.7541,6901.0
2023-04-04 10:10:00,86.6,86.6,86.35,86.37,7617.0,82.7732,82.7732,82.5343,82.5534,7617.0
2023-04-04 10:15:00,86.41,86.44,86.25,86.25,8382.0,82.5916,82.6203,82.4387,82.4387,8382.0
2023-04-04 10:20:00,86.22,86.22,86.08,86.15,9419.0,82.41,82.41,82.2762,82.3431,9419.0
2023-04-04 10:25:00,86.15,86.18,86.01,86.01,8397.0,82.3431,82.3718,82.2093,82.2093,8397.0
2023-04-04 10:30:00,86.02,86.11,85.93,86.01,7496.0,82.2189,82.3049,82.1328,82.2093,7496.0
2023-04-04 10:35:00,86.0,86.0,85.73,85.74,7505.0,82.1997,82.1997,81.9417,81.9512,7505.0
2023-04-04 10:40:00,85.73,85.73,85.48,85.54,26247.0,81.9417,81.9417,81.7027,81.7601,26247.0
2023-04-04 10:45:00,85.59,85.68,85.55,85.66,12259.0,81.8079,81.8939,81.7696,81.8748,12259.0
2023-04-04 10:50:00,85.66,85.76,85.65,85.71,14575.0,81.8748,81.9704,81.8652,81.9226,14575.0
2023-04-04 10:55:00,85.71,85.76,85.59,85.62,10958.0,81.9226,81.9704,81.8079,81.8365,10958.0
2023-04-04 11:00:00,85.58,85.62,85.52,85.62,6484.0,81.7983,81.8365,81.741,81.8365,6484.0
2023-04-04 11:05:00,85.62,85.62,85.5,85.51,3248.0,81.8365,81.8365,81.7218,81.7314,3248.0
2023-04-04 11:10:00,85.51,85.55,85.48,85.48,3667.0,81.7314,81.7696,81.7027,81.7027,3667.0
2023-04-04 11:15:00,85.48,85.48,85.3,85.39,7282.0,81.7027,81.7027,81.5307,81.6167,7282.0
2023-04-04 11:20:00,85.42,85.49,85.4,85.41,6633.0,81.6454,81.7123,81.6263,81.6358,6633.0
2023-04-04 11:25:00,85.4,85.48,85.35,85.48,15800.0,81.6263,81.7027,81.5785,81.7027,15800.0
2023-04-04 11:30:00,85.46,85.46,85.25,85.26,6742.0,81.6836,81.6836,81.4829,81.4924,6742.0
2023-04-04 11:35:00,85.28,85.44,85.28,85.32,6432.0,81.5116,81.6645,81.5116,81.5498,6432.0
2023-04-04 11:40:00,85.33,85.34,85.18,85.22,4878.0,81.5594,81.5689,81.416,81.4542,4878.0
2023-04-04 11:45:00,85.24,85.31,85.15,85.15,8174.0,81.4733,81.5402,81.3873,81.3873,8174.0
2023-04-04 11:50:00,85.14,85.14,84.96,84.98,17514.0,81.3777,81.3777,81.2057,81.2248,17514.0
2023-04-04 11:55:00,85.0,85.08,84.9,84.91,18036.0,81.2439,81.3204,81.1484,81.1579,18036.0
2023-04-04 12:00:00,84.94,85.07,84.94,84.94,6755.0,81.1866,81.3108,81.1866,81.1866,6755.0
2023-04-04 12:05:00,84.95,84.98,84.75,84.8,8760.0,81.1961,81.2248,81.005,81.0528,8760.0
2023-04-04 12:10:00,84.85,84.89,84.75,84.89,8401.0,81.1006,81.1388,81.005,81.1388,8401.0
2023-04-04 12:15:00,84.88,84.88,84.79,84.83,9685.0,81.1292,81.1292,81.0432,81.0814,9685.0
2023-04-04 12:20:00,84.82,84.98,84.79,84.98,9381.0,81.0719,81.2248,81.0432,81.2248,9381.0
2023-04-04 12:25:00,84.99,85.05,84.99,85.05,10101.0,81.2344,81.2917,81.2344,81.2917,10101.0
2023-04-04 12:30:00,85.06,85.12,85.05,85.1,7429.0,81.3013,81.3586,81.2917,81.3395,7429.0
2023-04-04 12:35:00,85.1,85.18,85.08,85.16,8365.0,81.3395,81.416,81.3204,81.3969,8365.0
2023-04-04 12:40:00,85.15,85.23,85.15,85.18,8217.0,81.3873,81.4638,81.3873,81.416,8217.0
2023-04-04 12:45:00,85.19,85.21,85.15,85.19,6465.0,81.4255,81.4447,81.3873,81.4255,6465.0
2023-04-04 12:50:00,85.2,85.24,85.13,85.15,6397.0,81.4351,81.4733,81.3682,81.3873,6397.0
2023-04-04 12:55:00,85.15,85.26,85.15,85.22,13916.0,81.3873,81.4924,81.3873,81.4542,13916.0
2023-04-04 13:00:00,85.22,85.32,85.19,85.32,6474.0,81.4542,81.5498,81.4255,81.5498,6474.0
2023-04-04 13:05:00,85.32,85.41,85.32,85.37,8139.0,81.5498,81.6358,81.5498,81.5976,8139.0
2023-04-04 13:10:00,85.37,85.38,85.29,85.38,5102.0,81.5976,81.6071,81.5211,81.6071,5102.0
2023-04-04 13:15:00,85.39,85.49,85.39,85.48,5275.0,81.6167,81.7123,81.6167,81.7027,5275.0
2023-04-04 13:20:00,85.48,85.6,85.47,85.59,7748.0,81.7027,81.8174,81.6932,81.8079,7748.0
2023-04-04 13:25:00,85.59,85.6,85.54,85.56,10523.0,81.8079,81.8174,81.7601,81.7792,10523.0
2023-04-04 13:30:00,85.56,85.65,85.55,85.58,10997.0,81.7792,81.8652,81.7696,81.7983,10997.0
2023-04-04 13:35:00,85.58,85.59,85.51,85.53,4675.0,81.7983,81.8079,81.7314,81.7505,4675.0
2023-04-04 13:40:00,85.53,85.55,85.4,85.41,4272.0,81.7505,81.7696,81.6263,81.6358,4272.0
2023-04-04 13:45:00,85.39,85.41,85.32,85.36,8275.0,81.6167,81.6358,81.5498,81.588,8275.0
2023-04-04 13:50:00,85.36,85.38,85.3,85.37,7184.0,81.588,81.6071,81.5307,81.5976,7184.0
2023-04-04 13:55:00,85.36,85.45,85.36,85.36,11598.0,81.588,81.6741,81.588,81.588,11598.0
2023-04-04 14:00:00,85.34,85.39,85.33,85.37,4595.0,81.5689,81.6167,81.5594,81.5976,4595.0
2023-04-04 14:05:00,85.37,85.39,85.34,85.34,3607.0,81.5976,81.6167,81.5689,81.5689,3607.0
2023-04-04 14:10:00,85.35,85.41,85.35,85.4,3621.0,81.5785,81.6358,81.5785,81.6263,3621.0
2023-04-04 14:15:00,85.4,85.42,85.32,85.34,5378.0,81.6263,81.6454,81.5498,81.5689,5378.0
2023-04-04 14:20:00,85.35,85.39,85.23,85.24,5275.0,81.5785,81.6167,81.4638,81.4733,5275.0
2023-04-04 14:25:00,85.25,85.29,85.18,85.19,7181.0,81.4829,81.5211,81.416,81.4255,7181.0
2023-04-04 14:30:00,85.18,85.2,85.13,85.17,7620.0,81.416,81.4351,81.3682,81.4064,7620.0
2023-04-04 14:35:00,85.17,85.3,85.13,85.3,7319.0,81.4064,81.5307,81.3682,81.5307,7319.0
2023-04-04 14:40:00,85.3,85.36,85.29,85.36,7532.0,81.5307,81.588,81.5211,81.588,7532.0
2023-04-04 14:45:00,85.37,85.37,85.31,85.35,11936.0,81.5976,81.5976,81.5402,81.5785,11936.0
2023-04-04 14:50:00,85.36,85.46,85.36,85.41,19089.0,81.588,81.6836,81.588,81.6358,19089.0
2023-04-04 14:55:00,85.41,85.42,85.27,85.31,20294.0,81.6358,81.6454,81.502,81.5402,20294.0
2023-04-04 15:00:00,85.28,85.3,85.18,85.22,45284.0,81.5116,81.5307,81.416,81.4542,45284.0
2023-04-04 15:05:00,85.22,85.35,85.22,85.31,11972.0,81.4542,81.5785,81.4542,81.5402,11972.0
2023-04-04 15:10:00,85.31,85.36,85.22,85.23,5959.0,81.5402,81.588,81.4542,81.4638,5959.0
2023-04-04 15:15:00,85.24,85.3,85.23,85.27,7332.0,81.4733,81.5307,81.4638,81.502,7332.0
2023-04-04 15:20:00,85.25,85.27,85.07,85.09,17442.0,81.4829,81.502,81.3108,81.33,17442.0
2023-04-04 15:25:00,85.08,85.1,84.96,84.96,10205.0,81.3204,81.3395,81.2057,81.2057,10205.0
2023-04-04 15:30:00,84.96,84.98,84.84,84.86,14325.0,81.2057,81.2248,81.091,81.1101,14325.0
2023-04-04 15:35:00,84.85,84.98,84.78,84.97,19115.0,81.1006,81.2248,81.0337,81.2153,19115.0
2023-04-04 15:40:00,84.98,85.12,84.93,84.93,39988.0,81.2248,81.3586,81.177,81.177,39988.0
2023-04-04 15:45:00,84.94,85.08,84.88,85.06,33646.0,81.1866,81.3204,81.1292,81.3013,33646.0
2023-04-04 15:50:00,85.07,85.17,85.07,85.11,44641.0,81.3108,81.4064,81.3108,81.3491,44641.0
2023-04-04 15:55:00,85.1,85.19,85.09,85.19,107243.0,81.3395,81.4255,81.33,81.4255,107243.0
2023-04-05 09:30:00,84.62,84.9,84.62,84.69,45207.0,80.8807,81.1484,80.8807,80.9476,45207.0
2023-04-05 09:35:00,84.68,84.73,84.21,84.26,23344.0,80.9381,80.9859,80.4888,80.5366,23344.0
2023-04-05 09:40:00,84.24,84.29,84.14,84.27,17625.0,80.5175,80.5653,80.4219,80.5462,17625.0
2023-04-05 09:45:00,84.27,84.49,84.18,84.42,9075.0,80.5462,80.7565,80.4602,80.6896,9075.0
2023-04-05 09:50:00,84.4,84.62,84.37,84.55,15151.0,80.6704,80.8807,80.6418,80.8138,15151.0
2023-04-05 09:55:00,84.55,84.64,84.53,84.56,13938.0,80.8138,80.8998,80.7947,80.8234,13938.0
2023-04-05 10:00:00,84.59,84.66,84.16,84.17,26031.0,80.8521,80.919,80.4411,80.4506,26031.0
2023-04-05 10:05:00,84.19,84.21,83.93,84.03,13855.0,80.4697,80.4888,80.2212,80.3168,13855.0
2023-04-05 10:10:00,84.03,84.05,83.93,84.0,10691.0,80.3168,80.3359,80.2212,80.2881,10691.0
2023-04-05 10:15:00,84.0,84.12,83.89,84.06,22895.0,80.2881,80.4028,80.183,80.3455,22895.0
2023-04-05 10:20:00,84.05,84.31,84.05,84.3,6509.0,80.3359,80.5844,80.3359,80.5749,6509.0
2023-04-05 10:25:00,84.32,84.36,84.09,84.13,10904.0,80.594,80.6322,80.3741,80.4124,10904.0
2023-04-05 10:30:00,84.11,84.39,84.11,84.39,26623.0,80.3933,80.6609,80.3933,80.6609,26623.0
2023-04-05 10:35:00,84.4,84.5,84.34,84.34,10395.0,80.6704,80.766,80.6131,80.6131,10395.0
2023-04-05 10:40:00,84.35,84.36,84.13,84.13,10702.0,80.6227,80.6322,80.4124,80.4124,10702.0
2023-04-05 10:45:00,84.12,84.12,84.0,84.07,14146.0,80.4028,80.4028,80.2881,80.355,14146.0
2023-04-05 10:50:00,84.08,84.1,83.97,84.09,11386.0,80.3646,80.3837,80.2595,80.3741,11386.0
2023-04-05 10:55:00,84.1,84.15,84.03,84.09,6273.0,80.3837,80.4315,80.3168,80.3741,6273.0
2023-04-05 11:00:00,84.09,84.11,83.98,84.03,7807.0,80.3741,80.3933,80.269,80.3168,7807.0
2023-04-05 11:05:00,84.02,84.09,84.02,84.09,13367.0,80.3072,80.3741,80.3072,80.3741,13367.0
2023-04-05 11:10:00,84.08,84.18,84.07,84.16,14790.0,80.3646,80.4602,80.355,80.4411,14790.0
2023-04-05 11:15:00,84.15,84.17,83.98,84.0,13971.0,80.4315,80.4506,80.269,80.2881,13971.0
2023-04-05 11:20:00,83.99,83.99,83.8,83.83,12347.0,80.2786,80.2786,80.097,80.1256,12347.0
2023-04-05 11:25:00,83.82,83.82,83.61,83.65,15831.0,80.1161,80.1161,79.9154,79.9536,15831.0
2023-04-05 11:30:00,83.65,83.87,83.64,83.83,10137.0,79.9536,80.1639,79.944,80.1256,10137.0
2023-04-05 11:35:00,83.84,83.93,83.75,83.77,18856.0,80.1352,80.2212,80.0492,80.0683,18856.0
2023-04-05 11:40:00,83.75,83.81,83.64,83.64,11752.0,80.0492,80.1065,79.944,79.944,11752.0
2023-04-05 11:45:00,83.64,83.75,83.62,83.66,18079.0,79.944,80.0492,79.9249,79.9631,18079.0
2023-04-05 11:50:00,83.67,83.71,83.56,83.56,6938.0,79.9727,80.0109,79.8676,79.8676,6938.0
2023-04-05 11:55:00,83.57,83.71,83.55,83.7,6713.0,79.8771,80.0109,79.858,80.0014,6713.0
2023-04-05 12:00:00,83.7,83.71,83.59,83.62,12186.0,80.0014,80.0109,79.8962,79.9249,12186.0
2023-04-05 12:05:00,83.61,83.62,83.46,83.47,6914.0,79.9154,79.9249,79.772,79.7815,6914.0
2023-04-05 12:10:00,83.47,83.51,83.42,83.43,8124.0,79.7815,79.8198,79.7338,79.7433,8124.0
2023-04-05 12:15:00,83.43,83.43,83.3,83.4,14610.0,79.7433,79.7433,79.6191,79.7146,14610.0
2023-04-05 12:20:00,83.39,83.39,83.31,83.33,8879.0,79.7051,79.7051,79.6286,79.6477,8879.0
2023-04-05 12:25:00,83.32,83.32,83.06,83.16,17232.0,79.6382,79.6382,79.3897,79.4852,17232.0
2023-04-05 12:30:00,83.13,83.14,83.06,83.09,13301.0,79.4566,79.4661,79.3897,79.4183,13301.0
2023-04-05 12:35:00,83.08,83.23,83.08,83.11,8737.0,79.4088,79.5522,79.4088,79.4375,8737.0
2023-04-05 12:40:00,83.09,83.1,82.96,83.02,12082.0,79.4183,79.4279,79.2941,79.3514,12082.0
2023-04-05 12:45:00,83.02,83.02,82.96,82.97,13016.0,79.3514,79.3514,79.2941,79.3036,13016.0
2023-04-05 12:50:00,82.97,83.01,82.93,82.99,10099.0,79.3036,79.3419,79.2654,79.3228,10099.0
2023-04-05 12:55:00,82.98,83.04,82.97,83.01,7649.0,79.3132,79.3705,79.3036,79.3419,7649.0
2023-04-05 13:00:00,83.01,83.06,83.01,83.06,9326.0,79.3419,79.3897,79.3419,79.3897,9326.0
2023-04-05 13:05:00,83.09,83.14,83.07,83.08,9002.0,79.4183,79.4661,79.3992,79.4088,9002.0
2023-04-05 13:10:00,83.06,83.18,83.06,83.08,15940.0,79.3897,79.5044,79.3897,79.4088,15940.0
2023-04-05 13:15:00,83.09,83.12,83.07,83.12,10255.0,79.4183,79.447,79.3992,79.447,10255.0
2023-04-05 13:20:00,83.12,83.21,83.11,83.15,15355.0,79.447,79.533,79.4375,79.4757,15355.0
2023-04-05 13:25:00,83.15,83.2,83.12,83.12,8872.0,79.4757,79.5235,79.447,79.447,8872.0
2023-04-05 13:30:00,83.08,83.13,83.03,83.03,6296.0,79.4088,79.4566,79.361,79.361,6296.0
2023-04-05 13:35:00,82.99,83.0,82.92,82.95,9167.0,79.3228,79.3323,79.2558,79.2845,9167.0
2023-04-05 13:40:00,82.93,82.95,82.84,82.84,9540.0,79.2654,79.2845,79.1794,79.1794,9540.0
2023-04-05 13:45:00,82.83,82.83,82.65,82.65,14445.0,79.1698,79.1698,78.9978,78.9978,14445.0
2023-04-05 13:50:00,82.66,82.74,82.63,82.72,38032.0,79.0073,79.0838,78.9787,79.0647,38032.0
2023-04-05 13:55:00,82.72,82.85,82.72,82.79,13397.0,79.0647,79.1889,79.0647,79.1316,13397.0
2023-04-05 14:00:00,82.77,82.93,82.75,82.9,17666.0,79.1125,79.2654,79.0934,79.2367,17666.0
2023-04-05 14:05:00,82.9,82.99,82.83,82.83,21692.0,79.2367,79.3228,79.1698,79.1698,21692.0
2023-04-05 14:10:00,82.82,82.83,82.64,82.64,22456.0,79.1603,79.1698,78.9882,78.9882,22456.0
2023-04-05 14:15:00,82.64,82.71,82.63,82.7,22927.0,78.9882,79.0551,78.9787,79.0456,22927.0
2023-04-05 14:20:00,82.68,82.73,82.63,82.66,14151.0,79.0265,79.0742,78.9787,79.0073,14151.0
2023-04-05 14:25:00,82.67,82.79,82.67,82.79,12708.0,79.0169,79.1316,79.0169,79.1316,12708.0
2023-04-05 14:30:00,82.8,82.96,82.79,82.95,20560.0,79.1412,79.2941,79.1316,79.2845,20560.0
2023-04-05 14:35:00,82.94,83.01,82.93,82.94,10209.0,79.275,79.3419,79.2654,79.275,10209.0
2023-04-05 14:40:00,82.92,82.95,82.82,82.88,11967.0,79.2558,79.2845,79.1603,79.2176,11967.0
2023-04-05 14:45:00,82.89,82.91,82.86,82.89,7063.0,79.2272,79.2463,79.1985,79.2272,7063.0
2023-04-05 14:50:00,82.9,82.9,82.82,82.84,8645.0,79.2367,79.2367,79.1603,79.1794,8645.0
2023-04-05 14:55:00,82.84,82.88,82.82,82.85,8016.0,79.1794,79.2176,79.1603,79.1889,8016.0
2023-04-05 15:00:00,82.86,82.86,82.74,82.75,10681.0,79.1985,79.1985,79.0838,79.0934,10681.0
2023-04-05 15:05:00,82.75,82.79,82.71,82.79,16236.0,79.0934,79.1316,79.0551,79.1316,16236.0
2023-04-05 15:10:00,82.8,82.87,82.76,82.83,11929.0,79.1412,79.2081,79.1029,79.1698,11929.0
2023-04-05 15:15:00,82.84,82.85,82.78,82.79,9537.0,79.1794,79.1889,79.122,79.1316,9537.0
2023-04-05 15:20:00,82.79,82.88,82.79,82.84,10931.0,79.1316,79.2176,79.1316,79.1794,10931.0
2023-04-05 15:25:00,82.84,82.97,82.84,82.95,20846.0,79.1794,79.3036,79.1794,79.2845,20846.0
2023-04-05 15:30:00,82.96,82.98,82.89,82.91,24150.0,79.2941,79.3132,79.2272,79.2463,24150.0
2023-04-05 15:35:00,82.91,83.02,82.9,82.94,21401.0,79.2463,79.3514,79.2367,79.275,21401.0
2023-04-05 15:40:00,82.94,83.1,82.9,83.1,29807.0,79.275,79.4279,79.2367,79.4279,29807.0
2023-04-05 15:45:00,83.09,83.1,83.04,83.06,57268.0,79.4183,79.4279,79.3705,79.3897,57268.0
2023-04-05 15:50:00,83.07,83.17,83.03,83.08,67213.0,79.3992,79.4948,79.361,79.4088,67213.0
2023-04-05 15:55:00,83.1,83.12,82.99,83.08,190117.0,79.4279,79.447,79.3228,79.4088,190117.0
2023-04-06 09:30:00,82.82,82.86,82.23,82.26,46725.0,79.1603,79.1985,78.5963,78.625,46725.0
2023-04-06 09:35:00,82.29,82.86,82.07,82.56,36501.0,78.6537,79.1985,78.4434,78.9118,36501.0
2023-04-06 09:40:00,82.52,82.52,82.32,82.47,9061.0,78.8735,78.8735,78.6824,78.8257,9061.0
2023-04-06 09:45:00,82.55,82.65,82.52,82.63,5928.0,78.9022,78.9978,78.8735,78.9787,5928.0
2023-04-06 09:50:00,82.61,82.69,82.55,82.66,38595.0,78.9595,79.036,78.9022,79.0073,38595.0
2023-04-06 09:55:00,82.64,82.88,82.6,82.8,23595.0,78.9882,79.2176,78.95,79.1412,23595.0
2023-04-06 10:00:00,82.81,83.02,82.81,83.0,57193.0,79.1507,79.3514,79.1507,79.3323,57193.0
2023-04-06 10:05:00,83.0,83.12,82.97,83.12,81464.0,79.3323,79.447,79.3036,79.447,81464.0
2023-04-06 10:10:00,83.13,83.5,83.12,83.48,29105.0,79.4566,79.8102,79.447,79.7911,29105.0
2023-04-06 10:15:00,83.48,83.62,83.48,83.57,42387.0,79.7911,79.9249,79.7911,79.8771,42387.0
2023-04-06 10:20:00,83.59,83.6,83.38,83.45,28216.0,79.8962,79.9058,79.6955,79.7624,28216.0
2023-04-06 10:25:00,83.46,83.47,83.4,83.45,23962.0,79.772,79.7815,79.7146,79.7624,23962.0
2023-04-06 10:30:00,83.45,83.49,83.35,83.36,22839.0,79.7624,79.8007,79.6668,79.6764,22839.0
2023-04-06 10:35:00,83.38,83.43,83.29,83.32,29804.0,79.6955,79.7433,79.6095,79.6382,29804.0
2023-04-06 10:40:00,83.32,83.34,83.08,83.14,10568.0,79.6382,79.6573,79.4088,79.4661,10568.0
2023-04-06 10:45:00,83.13,83.21,83.11,83.11,13188.0,79.4566,79.533,79.4375,79.4375,13188.0
2023-04-06 10:50:00,83.11,83.12,83.01,83.01,9660.0,79.4375,79.447,79.3419,79.3419,9660.0
2023-04-06 10:55:00,82.98,82.99,82.81,82.86,14389.0,79.3132,79.3228,79.1507,79.1985,14389.0
2023-04-06 11:00:00,82.87,83.02,82.83,83.01,14118.0,79.2081,79.3514,79.1698,79.3419,14118.0
2023-04-06 11:05:00,83.01,83.21,83.0,83.17,20900.0,79.3419,79.533,79.3323,79.4948,20900.0
2023-04-06 11:10:00,83.16,83.19,83.09,83.18,3135.0,79.4852,79.5139,79.4183,79.5044,3135.0
2023-04-06 11:15:00,83.18,83.2,83.09,83.1,6804.0,79.5044,79.5235,79.4183,79.4279,6804.0
2023-04-06 11:20:00,83.12,83.12,82.97,82.98,5818.0,79.447,79.447,79.3036,79.3132,5818.0
2023-04-06 11:25:00,82.97,83.07,82.93,83.0,9925.0,79.3036,79.3992,79.2654,79.3323,9925.0
2023-04-06 11:30:00,82.98,83.0,82.93,82.94,6008.0,79.3132,79.3323,79.2654,79.275,6008.0
2023-04-06 11:35:00,82.93,82.99,82.92,82.94,4906.0,79.2654,79.3228,79.2558,79.275,4906.0
2023-04-06 11:40:00,82.95,83.01,82.93,83.0,7515.0,79.2845,79.3419,79.2654,79.3323,7515.0
2023-04-06 11:45:00,83.01,83.17,83.01,83.11,11774.0,79.3419,79.4948,79.3419,79.4375,11774.0
2023-04-06 11:50:00,83.1,83.14,83.07,83.14,4571.0,79.4279,79.4661,79.3992,79.4661,4571.0
2023-04-06 11:55:00,83.14,83.18,83.14,83.16,7402.0,79.4661,79.5044,79.4661,79.4852,7402.0
2023-04-06 12:00:00,83.17,83.22,83.15,83.15,11214.0,79.4948,79.5426,79.4757,79.4757,11214.0
2023-04-06 12:05:00,83.18,83.23,83.16,83.22,9565.0,79.5044,79.5522,79.4852,79.5426,9565.0
2023-04-06 12:10:00,83.23,83.23,83.18,83.21,6280.0,79.5522,79.5522,79.5044,79.533,6280.0
2023-04-06 12:15:00,83.21,83.23,83.2,83.2,9716.0,79.533,79.5522,79.5235,79.5235,9716.0
2023-04-06 12:20:00,83.2,83.2,83.11,83.2,18796.0,79.5235,79.5235,79.4375,79.5235,18796.0
2023-04-06 12:25:00,83.19,83.24,83.17,83.23,9501.0,79.5139,79.5617,79.4948,79.5522,9501.0
2023-04-06 12:30:00,83.23,83.34,83.22,83.31,8419.0,79.5522,79.6573,79.5426,79.6286,8419.0
2023-04-06 12:35:00,83.31,83.31,83.27,83.29,8001.0,79.6286,79.6286,79.5904,79.6095,8001.0
2023-04-06 12:40:00,83.28,83.29,83.23,83.26,9052.0,79.5999,79.6095,79.5522,79.5808,9052.0
2023-04-06 12:45:00,83.28,83.29,83.2,83.22,9129.0,79.5999,79.6095,79.5235,79.5426,9129.0
2023-04-06 12:50:00,83.21,83.29,83.2,83.25,6149.0,79.533,79.6095,79.5235,79.5713,6149.0
2023-04-06 12:55:00,83.25,83.25,83.16,83.17,7495.0,79.5713,79.5713,79.4852,79.4948,7495.0
2023-04-06 13:00:00,83.17,83.28,83.15,83.24,9482.0,79.4948,79.5999,79.4757,79.5617,9482.0
2023-04-06 13:05:00,83.24,83.24,83.16,83.16,11543.0,79.5617,79.5617,79.4852,79.4852,11543.0
2023-04-06 13:10:00,83.16,83.18,83.07,83.07,12828.0,79.4852,79.5044,79.3992,79.3992,12828.0
2023-04-06 13:15:00,83.08,83.17,83.07,83.16,12421.0,79.4088,79.4948,79.3992,79.4852,12421.0
2023-04-06 13:20:00,83.16,83.24,83.14,83.23,10534.0,79.4852,79.5617,79.4661,79.5522,10534.0
2023-04-06 13:25:00,83.23,83.27,83.22,83.25,18570.0,79.5522,79.5904,79.5426,79.5713,18570.0
2023-04-06 13:30:00,83.25,83.29,83.18,83.21,53521.0,79.5713,79.6095,79.5044,79.533,53521.0
2023-04-06 13:35:00,83.21,83.43,83.21,83.41,71643.0,79.533,79.7433,79.533,79.7242,71643.0
2023-04-06 13:40:00,83.42,83.48,83.35,83.45,28617.0,79.7338,79.7911,79.6668,79.7624,28617.0
2023-04-06 13:45:00,83.45,83.46,83.31,83.39,20187.0,79.7624,79.772,79.6286,79.7051,20187.0
2023-04-06 13:50:00,83.38,83.45,83.36,83.37,24833.0,79.6955,79.7624,79.6764,79.686,24833.0
2023-04-06 13:55:00,83.37,83.4,83.35,83.37,19062.0,79.686,79.7146,79.6668,79.686,19062.0
2023-04-06 14:00:00,83.37,83.45,83.35,83.42,16116.0,79.686,79.7624,79.6668,79.7338,16116.0
2023-04-06 14:05:00,83.42,83.48,83.35,83.47,72898.0,79.7338,79.7911,79.6668,79.7815,72898.0
2023-04-06 14:10:00,83.47,83.51,83.45,83.46,15254.0,79.7815,79.8198,79.7624,79.772,15254.0
2023-04-06 14:15:00,83.47,83.56,83.47,83.55,24270.0,79.7815,79.8676,79.7815,79.858,24270.0
2023-04-06 14:20:00,83.56,83.61,83.55,83.59,12783.0,79.8676,79.9154,79.858,79.8962,12783.0
2023-04-06 14:25:00,83.59,83.7,83.59,83.7,33367.0,79.8962,80.0014,79.8962,80.0014,33367.0
2023-04-06 14:30:00,83.7,83.73,83.64,83.7,32234.0,80.0014,80.0301,79.944,80.0014,32234.0
2023-04-06 14:35:00,83.7,83.72,83.68,83.69,11206.0,80.0014,80.0205,79.9823,79.9918,11206.0
2023-04-06 14:40:00,83.69,83.72,83.68,83.71,18007.0,79.9918,80.0205,79.9823,80.0109,18007.0
2023-04-06 14:45:00,83.7,83.78,83.68,83.73,33106.0,80.0014,80.0778,79.9823,80.0301,33106.0
2023-04-06 14:50:00,83.73,83.76,83.68,83.69,16087.0,80.0301,80.0587,79.9823,79.9918,16087.0
2023-04-06 14:55:00,83.68,83.7,83.6,83.62,20157.0,79.9823,80.0014,79.9058,79.9249,20157.0
2023-04-06 15:00:00,83.61,83.62,83.54,83.54,22265.0,79.9154,79.9249,79.8485,79.8485,22265.0
2023-04-06 15:05:00,83.54,83.63,83.53,83.54,17648.0,79.8485,79.9345,79.8389,79.8485,17648.0
2023-04-06 15:10:00,83.54,83.54,83.45,83.45,60956.0,79.8485,79.8485,79.7624,79.7624,60956.0
2023-04-06 15:15:00,83.45,83.46,83.32,83.36,16445.0,79.7624,79.772,79.6382,79.6764,16445.0
2023-04-06 15:20:00,83.35,83.41,83.32,83.33,22309.0,79.6668,79.7242,79.6382,79.6477,22309.0
2023-04-06 15:25:00,83.33,83.36,83.29,83.32,53715.0,79.6477,79.6764,79.6095,79.6382,53715.0
2023-04-06 15:30:00,83.33,83.33,83.29,83.31,25808.0,79.6477,79.6477,79.6095,79.6286,25808.0
2023-04-06 15:35:00,83.31,83.34,83.19,83.2,31205.0,79.6286,79.6573,79.5139,79.5235,31205.0
2023-04-06 15:40:00,83.2,83.27,83.18,83.26,46021.0,79.5235,79.5904,79.5044,79.5808,46021.0
2023-04-06 15:45:00,83.26,83.26,83.18,83.22,49935.0,79.5808,79.5808,79.5044,79.5426,49935.0
2023-04-06 15:50:00,83.23,83.28,83.12,83.23,85286.0,79.5522,79.5999,79.447,79.5522,85286.0
2023-04-06 15:55:00,83.23,83.32,83.18,83.28,171271.0,79.5522,79.6382,79.5044,79.5999,171271.0
2023-04-10 09:30:00,83.16,83.27,82.95,83.25,43627.0,79.4852,79.5904,79.2845,79.5713,43627.0
2023-04-10 09:35:00,83.22,83.68,83.21,83.64,15848.0,79.5426,79.9823,79.533,79.944,15848.0
2023-04-10 09:40:00,83.65,83.98,83.64,83.91,10265.0,79.9536,80.269,79.944,80.2021,10265.0
2023-04-10 09:45:00,83.94,84.13,83.94,84.0,7634.0,80.2308,80.4124,80.2308,80.2881,7634.0
2023-04-10 09:50:00,83.93,83.95,83.68,83.74,23288.0,80.2212,80.2403,79.9823,80.0396,23288.0
2023-04-10 09:55:00,83.78,83.8,83.63,83.73,19682.0,80.0778,80.097,79.9345,80.0301,19682.0
2023-04-10 10:00:00,83.73,83.98,83.72,83.98,10292.0,80.0301,80.269,80.0205,80.269,10292.0
2023-04-10 10:05:00,83.94,84.14,83.9,84.14,17874.0,80.2308,80.4219,80.1925,80.4219,17874.0
2023-04-10 10:10:00,84.14,84.15,83.99,84.1,17557.0,80.4219,80.4315,80.2786,80.3837,17557.0
2023-04-10 10:15:00,84.1,84.19,84.03,84.03,28096.0,80.3837,80.4697,80.3168,80.3168,28096.0
2023-04-10 10:20:00,84.01,84.05,83.94,84.01,7924.0,80.2977,80.3359,80.2308,80.2977,7924.0
2023-04-10 10:25:00,84.01,84.05,83.94,84.0,30013.0,80.2977,80.3359,80.2308,80.2881,30013.0
2023-04-10 10:30:00,84.03,84.07,84.01,84.05,12218.0,80.3168,80.355,80.2977,80.3359,12218.0
2023-04-10 10:35:00,84.07,84.2,84.07,84.11,8548.0,80.355,80.4793,80.355,80.3933,8548.0
2023-04-10 10:40:00,84.12,84.13,84.04,84.09,10116.0,80.4028,80.4124,80.3264,80.3741,10116.0
2023-04-10 10:45:00,84.07,84.09,84.0,84.02,20802.0,80.355,80.3741,80.2881,80.3072,20802.0
2023-04-10 10:50:00,84.01,84.02,83.96,83.98,7782.0,80.2977,80.3072,80.2499,80.269,7782.0
2023-04-10 10:55:00,83.97,84.0,83.91,83.94,9257.0,80.2595,80.2881,80.2021,80.2308,9257.0
2023-04-10 11:00:00,83.95,84.01,83.93,83.96,5936.0,80.2403,80.2977,80.2212,80.2499,5936.0
2023-04-10 11:05:00,83.99,84.05,83.98,84.0,6282.0,80.2786,80.3359,80.269,80.2881,6282.0
2023-04-10 11:10:00,84.01,84.1,84.0,84.01,12147.0,80.2977,80.3837,80.2881,80.2977,12147.0
2023-04-10 11:15:00,84.01,84.09,83.99,84.0,5117.0,80.2977,80.3741,80.2786,80.2881,5117.0
2023-04-10 11:20:00,83.98,84.04,83.96,83.97,8533.0,80.269,80.3264,80.2499,80.2595,8533.0
2023-04-10 11:25:00,83.96,84.09,83.95,84.07,7342.0,80.2499,80.3741,80.2403,80.355,7342.0
2023-04-10 11:30:00,84.07,84.1,84.07,84.08,4079.0,80.355,80.3837,80.355,80.3646,4079.0
2023-04-10 11:35:00,84.09,84.15,84.03,84.06,13203.0,80.3741,80.4315,80.3168,80.3455,13203.0
2023-04-10 11:40:00,84.08,84.12,84.04,84.04,16323.0,80.3646,80.4028,80.3264,80.3264,16323.0
2023-04-10 11:45:00,84.04,84.04,84.0,84.04,7908.0,80.3264,80.3264,80.2881,80.3264,7908.0
2023-04-10 11:50:00,84.03,84.04,83.95,84.02,7761.0,80.3168,80.3264,80.2403,80.3072,7761.0
2023-04-10 11:55:00,84.0,84.0,83.88,83.92,10338.0,80.2881,80.2881,80.1734,80.2117,10338.0
2023-04-10 12:00:00,83.91,83.94,83.86,83.87,5411.0,80.2021,80.2308,80.1543,80.1639,5411.0
2023-04-10 12:05:00,83.86,83.89,83.8,83.83,6332.0,80.1543,80.183,80.097,80.1256,6332.0
2023-04-10 12:10:00,83.82,83.86,83.73,83.73,3724.0,80.1161,80.1543,80.0301,80.0301,3724.0
2023-04-10 12:15:00,83.74,83.83,83.74,83.81,5258.0,80.0396,80.1256,80.0396,80.1065,5258.0
2023-04-10 12:20:00,83.81,83.89,83.81,83.86,7031.0,80.1065,80.183,80.1065,80.1543,7031.0
2023-04-10 12:25:00,83.84,83.86,83.8,83.82,4435.0,80.1352,80.1543,80.097,80.1161,4435.0
2023-04-10 12:30:00,83.83,83.85,83.79,83.79,2780.0,80.1256,80.1448,80.0874,80.0874,2780.0
2023-04-10 12:35:00,83.78,83.92,83.77,83.92,5437.0,80.0778,80.2117,80.0683,80.2117,5437.0
2023-04-10 12:40:00,83.92,83.99,83.91,83.99,13067.0,80.2117,80.2786,80.2021,80.2786,13067.0
2023-04-10 12:45:00,83.99,84.03,83.98,84.0,8099.0,80.2786,80.3168,80.269,80.2881,8099.0
2023-04-10 12:50:00,84.0,84.02,83.99,84.0,2984.0,80.2881,80.3072,80.2786,80.2881,2984.0
2023-04-10 12:55:00,83.99,84.04,83.99,84.03,3336.0,80.2786,80.3264,80.2786,80.3168,3336.0
2023-04-10 13:00:00,84.05,84.07,83.98,83.99,4454.0,80.3359,80.355,80.269,80.2786,4454.0
2023-04-10 13:05:00,83.98,84.0,83.95,83.99,9018.0,80.269,80.2881,80.2403,80.2786,9018.0
2023-04-10 13:10:00,83.99,84.02,83.97,84.01,4162.0,80.2786,80.3072,80.2595,80.2977,4162.0
2023-04-10 13:15:00,84.01,84.02,83.96,83.97,6302.0,80.2977,80.3072,80.2499,80.2595,6302.0
2023-04-10 13:20:00,83.95,83.95,83.93,83.94,2697.0,80.2403,80.2403,80.2212,80.2308,2697.0
2023-04-10 13:25:00,83.93,83.94,83.87,83.9,7148.0,80.2212,80.2308,80.1639,80.1925,7148.0
2023-04-10 13:30:00,83.91,83.94,83.87,83.9,9173.0,80.2021,80.2308,80.1639,80.1925,9173.0
2023-04-10 13:35:00,83.9,83.91,83.83,83.83,10025.0,80.1925,80.2021,80.1256,80.1256,10025.0
2023-04-10 13:40:00,83.84,84.0,83.83,84.0,16053.0,80.1352,80.2881,80.1256,80.2881,16053.0
2023-04-10 13:45:00,84.01,84.02,83.97,83.99,10236.0,80.2977,80.3072,80.2595,80.2786,10236.0
2023-04-10 13:50:00,84.0,84.01,83.94,83.94,5676.0,80.2881,80.2977,80.2308,80.2308,5676.0
2023-04-10 13:55:00,83.94,84.0,83.93,83.97,14878.0,80.2308,80.2881,80.2212,80.2595,14878.0
2023-04-10 14:00:00,83.97,84.01,83.92,84.0,10155.0,80.2595,80.2977,80.2117,80.2881,10155.0
2023-04-10 14:05:00,84.01,84.07,84.01,84.03,10882.0,80.2977,80.355,80.2977,80.3168,10882.0
2023-04-10 14:10:00,83.99,84.04,83.98,84.04,8030.0,80.2786,80.3264,80.269,80.3264,8030.0
2023-04-10 14:15:00,84.04,84.08,84.01,84.07,16197.0,80.3264,80.3646,80.2977,80.355,16197.0
2023-04-10 14:20:00,84.07,84.14,84.06,84.06,11557.0,80.355,80.4219,80.3455,80.3455,11557.0
2023-04-10 14:25:00,84.07,84.11,84.05,84.11,3841.0,80.355,80.3933,80.3359,80.3933,3841.0
2023-04-10 14:30:00,84.12,84.17,84.08,84.09,20089.0,80.4028,80.4506,80.3646,80.3741,20089.0
2023-04-10 14:35:00,84.09,84.12,84.07,84.1,5745.0,80.3741,80.4028,80.355,80.3837,5745.0
2023-04-10 14:40:00,84.11,84.11,84.08,84.11,5071.0,80.3933,80.3933,80.3646,80.3933,5071.0
2023-04-10 14:45:00,84.11,84.12,84.08,84.1,6319.0,80.3933,80.4028,80.3646,80.3837,6319.0
2023-04-10 14:50:00,84.11,84.15,84.1,84.12,17593.0,80.3933,80.4315,80.3837,80.4028,17593.0
2023-04-10 14:55:00,84.13,84.19,84.12,84.17,6102.0,80.4124,80.4697,80.4028,80.4506,6102.0
2023-04-10 15:00:00,84.19,84.24,84.18,84.24,9306.0,80.4697,80.5175,80.4602,80.5175,9306.0
2023-04-10 15:05:00,84.23,84.3,84.22,84.27,25284.0,80.508,80.5749,80.4984,80.5462,25284.0
2023-04-10 15:10:00,84.26,84.28,84.22,84.22,26497.0,80.5366,80.5558,80.4984,80.4984,26497.0
2023-04-10 15:15:00,84.22,84.27,84.18,84.26,12042.0,80.4984,80.5462,80.4602,80.5366,12042.0
2023-04-10 15:20:00,84.26,84.31,84.25,84.27,25622.0,80.5366,80.5844,80.5271,80.5462,25622.0
2023-04-10 15:25:00,84.27,84.34,84.25,84.32,19714.0,80.5462,80.6131,80.5271,80.594,19714.0
2023-04-10 15:30:00,84.32,84.4,84.31,84.34,20762.0,80.594,80.6704,80.5844,80.6131,20762.0
2023-04-10 15:35:00,84.34,84.4,84.33,84.39,15942.0,80.6131,80.6704,80.6035,80.6609,15942.0
2023-04-10 15:40:00,84.38,84.45,84.37,84.44,17843.0,80.6513,80.7182,80.6418,80.7087,17843.0
2023-04-10 15:45:00,84.42,84.47,84.38,84.45,33823.0,80.6896,80.7374,80.6513,80.7182,33823.0
2023-04-10 15:50:00,84.45,84.47,84.27,84.27,35659.0,80.7182,80.7374,80.5462,80.5462,35659.0
2023-04-10 15:55:00,84.28,84.46,84.26,84.46,98529.0,80.5558,80.7278,80.5366,80.7278,98529.0
2023-04-11 09:30:00,85.0,85.08,84.71,85.02,71319.0,81.2439,81.3204,80.9668,81.2631,71319.0
2023-04-11 09:35:00,85.05,85.14,84.97,85.0,40210.0,81.2917,81.3777,81.2153,81.2439,40210.0
2023-04-11 09:40:00,85.02,85.1,84.91,85.02,12802.0,81.2631,81.3395,81.1579,81.2631,12802.0
2023-04-11 09:45:00,85.03,85.07,84.95,84.95,7488.0,81.2726,81.3108,81.1961,81.1961,7488.0
2023-04-11 09:50:00,84.97,85.0,84.91,84.93,14961.0,81.2153,81.2439,81.1579,81.177,14961.0
2023-04-11 09:55:00,84.91,84.98,84.77,84.79,14550.0,81.1579,81.2248,81.0241,81.0432,14550.0
2023-04-11 10:00:00,84.86,84.96,84.83,84.93,13374.0,81.1101,81.2057,81.0814,81.177,13374.0
2023-04-11 10:05:00,84.95,85.01,84.93,85.0,3229.0,81.1961,81.2535,81.177,81.2439,3229.0
2023-04-11 10:10:00,85.02,85.08,84.93,85.07,15366.0,81.2631,81.3204,81.177,81.3108,15366.0
2023-04-11 10:15:00,85.06,85.09,85.0,85.04,9069.0,81.3013,81.33,81.2439,81.2822,9069.0
2023-04-11 10:20:00,85.02,85.03,84.97,84.99,13495.0,81.2631,81.2726,81.2153,81.2344,13495.0
2023-04-11 10:25:00,84.99,85.04,84.94,85.0,15280.0,81.2344,81.2822,81.1866,81.2439,15280.0
2023-04-11 10:30:00,84.99,85.06,84.97,84.97,14764.0,81.2344,81.3013,81.2153,81.2153,14764.0
2023-04-11 10:35:00,84.96,84.96,84.86,84.87,8916.0,81.2057,81.2057,81.1101,81.1197,8916.0
2023-04-11 10:40:00,84.87,84.96,84.84,84.88,8086.0,81.1197,81.2057,81.091,81.1292,8086.0
2023-04-11 10:45:00,84.87,84.89,84.76,84.89,9935.0,81.1197,81.1388,81.0145,81.1388,9935.0
2023-04-11 10:50:00,84.9,84.91,84.84,84.89,9808.0,81.1484,81.1579,81.091,81.1388,9808.0
2023-04-11 10:55:00,84.89,84.98,84.89,84.98,5526.0,81.1388,81.2248,81.1388,81.2248,5526.0
2023-04-11 11:00:00,85.0,85.06,84.97,85.0,6682.0,81.2439,81.3013,81.2153,81.2439,6682.0
2023-04-11 11:05:00,84.98,85.03,84.98,85.0,11049.0,81.2248,81.2726,81.2248,81.2439,11049.0
2023-04-11 11:10:00,85.0,85.05,84.97,85.04,8954.0,81.2439,81.2917,81.2153,81.2822,8954.0
2023-04-11 11:15:00,85.04,85.05,84.98,85.04,6560.0,81.2822,81.2917,81.2248,81.2822,6560.0
2023-04-11 11:20:00,85.02,85.18,85.02,85.07,12435.0,81.2631,81.416,81.2631,81.3108,12435.0
2023-04-11 11:25:00,85.08,85.09,84.99,85.0,14812.0,81.3204,81.33,81.2344,81.2439,14812.0
2023-04-11 11:30:00,85.01,85.03,84.99,85.0,21955.0,81.2535,81.2726,81.2344,81.2439,21955.0
2023-04-11 11:35:00,85.0,85.1,84.98,85.07,11781.0,81.2439,81.3395,81.2248,81.3108,11781.0
2023-04-11 11:40:00,85.06,85.12,85.04,85.11,9557.0,81.3013,81.3586,81.2822,81.3491,9557.0
2023-04-11 11:45:00,85.12,85.15,85.1,85.15,10684.0,81.3586,81.3873,81.3395,81.3873,10684.0
2023-04-11 11:50:00,85.15,85.28,85.14,85.27,28545.0,81.3873,81.5116,81.3777,81.502,28545.0
2023-04-11 11:55:00,85.27,85.32,85.25,85.29,8799.0,81.502,81.5498,81.4829,81.5211,8799.0
2023-04-11 12:00:00,85.3,85.34,85.28,85.29,10421.0,81.5307,81.5689,81.5116,81.5211,10421.0
2023-04-11 12:05:00,85.3,85.32,85.19,85.19,12752.0,81.5307,81.5498,81.4255,81.4255,12752.0
2023-04-11 12:10:00,85.2,85.27,85.19,85.22,5283.0,81.4351,81.502,81.4255,81.4542,5283.0
2023-04-11 12:15:00,85.21,85.21,85.15,85.17,4847.0,81.4447,81.4447,81.3873,81.4064,4847.0
2023-04-11 12:20:00,85.18,85.21,85.09,85.1,2911.0,81.416,81.4447,81.33,81.3395,2911.0
2023-04-11 12:25:00,85.1,85.11,85.03,85.04,13765.0,81.3395,81.3491,81.2726,81.2822,13765.0
2023-04-11 12:30:00,85.03,85.06,84.96,84.96,9598.0,81.2726,81.3013,81.2057,81.2057,9598.0
2023-04-11 12:35:00,84.95,84.96,84.86,84.87,8181.0,81.1961,81.2057,81.1101,81.1197,8181.0
2023-04-11 12:40:00,84.87,84.94,84.87,84.93,4635.0,81.1197,81.1866,81.1197,81.177,4635.0
2023-04-11 12:45:00,84.93,84.99,84.93,84.97,6185.0,81.177,81.2344,81.177,81.2153,6185.0
2023-04-11 12:50:00,84.97,85.01,84.94,85.0,4485.0,81.2153,81.2535,81.1866,81.2439,4485.0
2023-04-11 12:55:00,84.99,85.03,84.97,85.01,3987.0,81.2344,81.2726,81.2153,81.2535,3987.0
2023-04-11 13:00:00,85.01,85.06,85.01,85.03,3977.0,81.2535,81.3013,81.2535,81.2726,3977.0
2023-04-11 13:05:00,85.01,85.13,85.01,85.11,3551.0,81.2535,81.3682,81.2535,81.3491,3551.0
2023-04-11 13:10:00,85.1,85.1,85.02,85.04,5783.0,81.3395,81.3395,81.2631,81.2822,5783.0
2023-04-11 13:15:00,85.02,85.07,84.97,84.99,5308.0,81.2631,81.3108,81.2153,81.2344,5308.0
2023-04-11 13:20:00,84.99,85.0,84.91,84.91,2853.0,81.2344,81.2439,81.1579,81.1579,2853.0
2023-04-11 13:25:00,84.91,84.95,84.9,84.93,5878.0,81.1579,81.1961,81.1484,81.177,5878.0
2023-04-11 13:30:00,84.93,84.95,84.87,84.88,5583.0,81.177,81.1961,81.1197,81.1292,5583.0
2023-04-11 13:35:00,84.89,84.93,84.85,84.91,5355.0,81.1388,81.177,81.1006,81.1579,5355.0
2023-04-11 13:40:00,84.92,84.95,84.92,84.94,2706.0,81.1675,81.1961,81.1675,81.1866,2706.0
2023-04-11 13:45:00,84.93,85.0,84.93,84.95,4563.0,81.177,81.2439,81.177,81.1961,4563.0
2023-04-11 13:50:00,84.93,85.01,84.92,85.01,4698.0,81.177,81.2535,81.1675,81.2535,4698.0
2023-04-11 13:55:00,84.99,85.04,84.98,85.03,2113.0,81.2344,81.2822,81.2248,81.2726,2113.0
2023-04-11 14:00:00,85.04,85.05,84.98,84.99,5009.0,81.2822,81.2917,81.2248,81.2344,5009.0
2023-04-11 14:05:00,84.99,84.99,84.93,84.93,3982.0,81.2344,81.2344,81.177,81.177,3982.0
2023-04-11 14:10:00,84.92,84.93,84.9,84.9,12272.0,81.1675,81.177,81.1484,81.1484,12272.0
2023-04-11 14:15:00,84.89,84.98,84.88,84.97,7852.0,81.1388,81.2248,81.1292,81.2153,7852.0
2023-04-11 14:20:00,84.99,85.0,84.92,84.94,5028.0,81.2344,81.2439,81.1675,81.1866,5028.0
2023-04-11 14:25:00,84.93,84.95,84.93,84.93,3656.0,81.177,81.1961,81.177,81.177,3656.0
2023-04-11 14:30:00,84.94,85.01,84.93,84.95,16126.0,81.1866,81.2535,81.177,81.1961,16126.0
2023-04-11 14:35:00,84.95,85.04,84.95,85.03,5686.0,81.1961,81.2822,81.1961,81.2726,5686.0
2023-04-11 14:40:00,85.04,85.08,85.0,85.02,10445.0,81.2822,81.3204,81.2439,81.2631,10445.0
2023-04-11 14:45:00,85.02,85.03,84.97,84.99,7541.0,81.2631,81.2726,81.2153,81.2344,7541.0
2023-04-11 14:50:00,84.99,84.99,84.89,84.9,34931.0,81.2344,81.2344,81.1388,81.1484,34931.0
2023-04-11 14:55:00,84.9,84.99,84.89,84.91,21687.0,81.1484,81.2344,81.1388,81.1579,21687.0
2023-04-11 15:00:00,84.91,84.93,84.81,84.81,19045.0,81.1579,81.177,81.0623,81.0623,19045.0
2023-04-11 15:05:00,84.81,84.83,84.77,84.83,15256.0,81.0623,81.0814,81.0241,81.0814,15256.0
2023-04-11 15:10:00,84.83,84.86,84.79,84.86,22587.0,81.0814,81.1101,81.0432,81.1101,22587.0
2023-04-11 15:15:00,84.86,84.89,84.82,84.86,16674.0,81.1101,81.1388,81.0719,81.1101,16674.0
2023-04-11 15:20:00,84.86,84.89,84.82,84.85,12045.0,81.1101,81.1388,81.0719,81.1006,12045.0
2023-04-11 15:25:00,84.85,84.86,84.81,84.81,26171.0,81.1006,81.1101,81.0623,81.0623,26171.0
2023-04-11 15:30:00,84.81,84.83,84.74,84.8,21305.0,81.0623,81.0814,80.9954,81.0528,21305.0
2023-04-11 15:35:00,84.8,84.8,84.63,84.66,55204.0,81.0528,81.0528,80.8903,80.919,55204.0
2023-04-11 15:40:00,84.65,84.66,84.53,84.54,33353.0,80.9094,80.919,80.7947,80.8043,33353.0
2023-04-11 15:45:00,84.54,84.54,84.36,84.38,33611.0,80.8043,80.8043,80.6322,80.6513,33611.0
2023-04-11 15:50:00,84.39,84.41,84.24,84.29,48131.0,80.6609,80.68,80.5175,80.5653,48131.0
2023-04-11 15:55:00,84.29,84.46,84.23,84.45,211256.0,80.5653,80.7278,80.508,80.7182,211256.0
2023-04-12 09:30:00,83.2,83.24,82.55,82.9,552651.0,79.5235,79.5617,78.9022,79.2367,552651.0
2023-04-12 09:35:00,82.91,83.52,82.51,83.45,470155.0,79.2463,79.8293,78.864,79.7624,470155.0
2023-04-12 09:40:00,83.41,83.97,82.96,83.13,257059.0,79.7242,80.2595,79.2941,79.4566,257059.0
2023-04-12 09:45:00,83.14,83.33,82.76,83.05,147995.0,79.4661,79.6477,79.1029,79.3801,147995.0
2023-04-12 09:50:00,83.02,83.05,82.68,83.01,106568.0,79.3514,79.3801,79.0265,79.3419,106568.0
2023-04-12 09:55:00,83.03,83.33,83.03,83.2,126677.0,79.361,79.6477,79.361,79.5235,126677.0
2023-04-12 10:00:00,83.2,83.2,82.89,83.05,83200.0,79.5235,79.5235,79.2272,79.3801,83200.0
2023-04-12 10:05:00,83.03,83.37,82.95,83.31,88026.0,79.361,79.686,79.2845,79.6286,88026.0
2023-04-12 10:10:00,83.33,83.36,83.15,83.27,40761.0,79.6477,79.6764,79.4757,79.5904,40761.0
2023-04-12 10:15:00,83.28,83.55,83.27,83.31,68779.0,79.5999,79.858,79.5904,79.6286,68779.0
2023-04-12 10:20:00,83.31,83.61,83.31,83.51,66721.0,79.6286,79.9154,79.6286,79.8198,66721.0
2023-04-12 10:25:00,83.51,83.71,83.3,83.65,54791.0,79.8198,80.0109,79.6191,79.9536,54791.0
2023-04-12 10:30:00,83.64,83.69,83.35,83.37,45187.0,79.944,79.9918,79.6668,79.686,45187.0
2023-04-12 10:35:00,83.36,83.4,83.09,83.15,40274.0,79.6764,79.7146,79.4183,79.4757,40274.0
2023-04-12 10:40:00,83.13,83.3,83.09,83.13,22811.0,79.4566,79.6191,79.4183,79.4566,22811.0
2023-04-12 10:45:00,83.12,83.16,83.02,83.02,55184.0,79.447,79.4852,79.3514,79.3514,55184.0
2023-04-12 10:50:00,83.03,83.12,82.8,82.82,91881.0,79.361,79.447,79.1412,79.1603,91881.0
2023-04-12 10:55:00,82.83,82.86,82.61,82.61,83946.0,79.1698,79.1985,78.9595,78.9595,83946.0
2023-04-12 11:00:00,82.63,82.78,82.61,82.61,65281.0,78.9787,79.122,78.9595,78.9595,65281.0
2023-04-12 11:05:00,82.62,82.62,82.44,82.49,102990.0,78.9691,78.9691,78.7971,78.8449,102990.0
2023-04-12 11:10:00,82.47,82.68,82.38,82.64,111524.0,78.8257,79.0265,78.7397,78.9882,111524.0
2023-04-12 11:15:00,82.63,82.85,82.62,82.83,36657.0,78.9787,79.1889,78.9691,79.1698,36657.0
2023-04-12 11:20:00,82.84,82.98,82.82,82.92,36976.0,79.1794,79.3132,79.1603,79.2558,36976.0
2023-04-12 11:25:00,82.93,83.09,82.89,83.07,29300.0,79.2654,79.4183,79.2272,79.3992,29300.0
2023-04-12 11:30:00,83.06,83.12,82.95,82.98,31394.0,79.3897,79.447,79.2845,79.3132,31394.0
2023-04-12 11:35:00,82.97,83.06,82.95,82.96,46188.0,79.3036,79.3897,79.2845,79.2941,46188.0
2023-04-12 11:40:00,82.95,83.07,82.93,83.02,26244.0,79.2845,79.3992,79.2654,79.3514,26244.0
2023-04-12 11:45:00,83.01,83.04,82.87,82.94,57019.0,79.3419,79.3705,79.2081,79.275,57019.0
2023-04-12 11:50:00,82.95,82.99,82.86,82.94,28374.0,79.2845,79.3228,79.1985,79.275,28374.0
2023-04-12 11:55:00,82.93,83.03,82.89,83.02,26197.0,79.2654,79.361,79.2272,79.3514,26197.0
2023-04-12 12:00:00,83.02,83.05,82.93,83.01,26222.0,79.3514,79.3801,79.2654,79.3419,26222.0
2023-04-12 12:05:00,83.01,83.02,82.96,82.98,18506.0,79.3419,79.3514,79.2941,79.3132,18506.0
2023-04-12 12:10:00,82.99,83.02,82.92,82.99,21702.0,79.3228,79.3514,79.2558,79.3228,21702.0
2023-04-12 12:15:00,82.99,83.1,82.98,83.05,30127.0,79.3228,79.4279,79.3132,79.3801,30127.0
2023-04-12 12:20:00,83.05,83.05,82.87,82.9,34797.0,79.3801,79.3801,79.2081,79.2367,34797.0
2023-04-12 12:25:00,82.91,83.06,82.9,82.98,24534.0,79.2463,79.3897,79.2367,79.3132,24534.0
2023-04-12 12:30:00,82.98,83.06,82.96,82.98,75063.0,79.3132,79.3897,79.2941,79.3132,75063.0
2023-04-12 12:35:00,82.96,83.04,82.89,82.93,36322.0,79.2941,79.3705,79.2272,79.2654,36322.0
2023-04-12 12:40:00,82.89,82.93,82.81,82.93,27426.0,79.2272,79.2654,79.1507,79.2654,27426.0
2023-04-12 12:45:00,82.95,83.02,82.92,83.01,21133.0,79.2845,79.3514,79.2558,79.3419,21133.0
2023-04-12 12:50:00,83.03,83.06,82.96,83.03,23004.0,79.361,79.3897,79.2941,79.361,23004.0
2023-04-12 12:55:00,83.03,83.05,82.97,82.98,30593.0,79.361,79.3801,79.3036,79.3132,30593.0
2023-04-12 13:00:00,82.99,83.03,82.97,83.03,27677.0,79.3228,79.361,79.3036,79.361,27677.0
2023-04-12 13:05:00,83.03,83.18,83.03,83.11,130957.0,79.361,79.5044,79.361,79.4375,130957.0
2023-04-12 13:10:00,83.12,83.12,83.03,83.12,47196.0,79.447,79.447,79.361,79.447,47196.0
2023-04-12 13:15:00,83.12,83.13,83.01,83.06,54728.0,79.447,79.4566,79.3419,79.3897,54728.0
2023-04-12 13:20:00,83.06,83.19,83.05,83.15,79546.0,79.3897,79.5139,79.3801,79.4757,79546.0
2023-04-12 13:25:00,83.16,83.46,83.16,83.46,29013.0,79.4852,79.772,79.4852,79.772,29013.0
2023-04-12 13:30:00,83.45,83.53,83.36,83.37,47383.0,79.7624,79.8389,79.6764,79.686,47383.0
2023-04-12 13:35:00,83.36,83.38,83.22,83.25,38888.0,79.6764,79.6955,79.5426,79.5713,38888.0
2023-04-12 13:40:00,83.25,83.28,83.2,83.26,29463.0,79.5713,79.5999,79.5235,79.5808,29463.0
2023-04-12 13:45:00,83.25,83.27,83.22,83.25,37758.0,79.5713,79.5904,79.5426,79.5713,37758.0
2023-04-12 13:50:00,83.25,83.33,83.24,83.3,20999.0,79.5713,79.6477,79.5617,79.6191,20999.0
2023-04-12 13:55:00,83.29,83.43,83.29,83.36,54697.0,79.6095,79.7433,79.6095,79.6764,54697.0
2023-04-12 14:00:00,83.34,83.43,83.25,83.32,33018.0,79.6573,79.7433,79.5713,79.6382,33018.0
2023-04-12 14:05:00,83.31,83.42,83.22,83.25,31219.0,79.6286,79.7338,79.5426,79.5713,31219.0
2023-04-12 14:10:00,83.24,83.42,83.22,83.4,47037.0,79.5617,79.7338,79.5426,79.7146,47037.0
2023-04-12 14:15:00,83.41,83.48,83.39,83.41,57708.0,79.7242,79.7911,79.7051,79.7242,57708.0
2023-04-12 14:20:00,83.41,83.45,83.32,83.41,32632.0,79.7242,79.7624,79.6382,79.7242,32632.0
2023-04-12 14:25:00,83.4,83.4,83.08,83.16,69741.0,79.7146,79.7146,79.4088,79.4852,69741.0
2023-04-12 14:30:00,83.15,83.16,82.97,82.97,50338.0,79.4757,79.4852,79.3036,79.3036,50338.0
2023-04-12 14:35:00,82.98,83.05,82.92,83.0,33978.0,79.3132,79.3801,79.2558,79.3323,33978.0
2023-04-12 14:40:00,82.99,83.26,82.97,83.25,471594.0,79.3228,79.5808,79.3036,79.5713,471594.0
2023-04-12 14:45:00,83.26,83.31,83.05,83.05,44409.0,79.5808,79.6286,79.3801,79.3801,44409.0
2023-04-12 14:50:00,83.06,83.14,83.05,83.13,40741.0,79.3897,79.4661,79.3801,79.4566,40741.0
2023-04-12 14:55:00,83.13,83.24,83.1,83.14,35655.0,79.4566,79.5617,79.4279,79.4661,35655.0
2023-04-12 15:00:00,83.15,83.27,83.1,83.1,59234.0,79.4757,79.5904,79.4279,79.4279,59234.0
2023-04-12 15:05:00,83.11,83.22,83.1,83.18,40150.0,79.4375,79.5426,79.4279,79.5044,40150.0
2023-04-12 15:10:00,83.17,83.18,83.03,83.06,81557.0,79.4948,79.5044,79.361,79.3897,81557.0
2023-04-12 15:15:00,83.05,83.07,82.99,83.0,63915.0,79.3801,79.3992,79.3228,79.3323,63915.0
2023-04-12 15:20:00,83.02,83.15,82.97,83.05,48376.0,79.3514,79.4757,79.3036,79.3801,48376.0
2023-04-12 15:25:00,83.06,83.13,83.01,83.11,31781.0,79.3897,79.4566,79.3419,79.4375,31781.0
2023-04-12 15:30:00,83.11,83.32,83.11,83.27,51846.0,79.4375,79.6382,79.4375,79.5904,51846.0
2023-04-12 15:35:00,83.28,83.42,83.24,83.39,72751.0,79.5999,79.7338,79.5617,79.7051,72751.0
2023-04-12 15:40:00,83.39,83.53,83.32,83.5,82155.0,79.7051,79.8389,79.6382,79.8102,82155.0
2023-04-12 15:45:00,83.5,83.73,83.48,83.51,95255.0,79.8102,80.0301,79.7911,79.8198,95255.0
2023-04-12 15:50:00,83.5,83.63,83.47,83.59,128311.0,79.8102,79.9345,79.7815,79.8962,128311.0
2023-04-12 15:55:00,83.59,83.66,83.48,83.66,421943.0,79.8962,79.9631,79.7911,79.9631,421943.0
2023-04-13 09:30:00,84.06,84.1,83.29,83.36,63828.0,80.3455,80.3837,79.6095,79.6764,63828.0
2023-04-13 09:35:00,83.36,83.36,82.57,82.76,68389.0,79.6764,79.6764,78.9213,79.1029,68389.0
2023-04-13 09:40:00,82.78,83.35,82.78,83.26,29577.0,79.122,79.6668,79.122,79.5808,29577.0
2023-04-13 09:45:00,83.24,83.24,83.0,83.08,305556.0,79.5617,79.5617,79.3323,79.4088,305556.0
2023-04-13 09:50:00,83.05,83.05,82.52,82.56,33760.0,79.3801,79.3801,78.8735,78.9118,33760.0
2023-04-13 09:55:00,82.56,82.75,82.4,82.49,33246.0,78.9118,79.0934,78.7588,78.8449,33246.0
2023-04-13 10:00:00,82.5,82.66,82.46,82.65,25907.0,78.8544,79.0073,78.8162,78.9978,25907.0
2023-04-13 10:05:00,82.71,82.83,82.61,82.75,45398.0,79.0551,79.1698,78.9595,79.0934,45398.0
2023-04-13 10:10:00,82.74,82.91,82.7,82.89,743872.0,79.0838,79.2463,79.0456,79.2272,743872.0
2023-04-13 10:15:00,82.88,83.08,82.86,83.04,738686.0,79.2176,79.4088,79.1985,79.3705,738686.0
2023-04-13 10:20:00,83.07,83.23,83.05,83.17,36858.0,79.3992,79.5522,79.3801,79.4948,36858.0
2023-04-13 10:25:00,83.21,83.37,83.19,83.37,30956.0,79.533,79.686,79.5139,79.686,30956.0
2023-04-13 10:30:00,83.38,83.43,83.19,83.42,30862.0,79.6955,79.7433,79.5139,79.7338,30862.0
2023-04-13 10:35:00,83.43,83.53,83.37,83.41,41942.0,79.7433,79.8389,79.686,79.7242,41942.0
2023-04-13 10:40:00,83.4,83.41,83.28,83.29,26758.0,79.7146,79.7242,79.5999,79.6095,26758.0
2023-04-13 10:45:00,83.28,83.37,83.24,83.28,16898.0,79.5999,79.686,79.5617,79.5999,16898.0
2023-04-13 10:50:00,83.29,83.4,83.27,83.28,18920.0,79.6095,79.7146,79.5904,79.5999,18920.0
2023-04-13 10:55:00,83.28,83.33,83.22,83.3,18141.0,79.5999,79.6477,79.5426,79.6191,18141.0
2023-04-13 11:00:00,83.32,83.38,83.28,83.34,29226.0,79.6382,79.6955,79.5999,79.6573,29226.0
2023-04-13 11:05:00,83.33,83.47,83.33,83.39,25524.0,79.6477,79.7815,79.6477,79.7051,25524.0
2023-04-13 11:10:00,83.37,83.37,83.24,83.29,16825.0,79.686,79.686,79.5617,79.6095,16825.0
2023-04-13 11:15:00,83.29,83.43,83.27,83.43,16201.0,79.6095,79.7433,79.5904,79.7433,16201.0
2023-04-13 11:20:00,83.44,83.54,83.43,83.52,27086.0,79.7529,79.8485,79.7433,79.8293,27086.0
2023-04-13 11:25:00,83.52,83.56,83.48,83.52,12838.0,79.8293,79.8676,79.7911,79.8293,12838.0
2023-04-13 11:30:00,83.52,83.54,83.42,83.44,14316.0,79.8293,79.8485,79.7338,79.7529,14316.0
2023-04-13 11:35:00,83.45,83.46,83.35,83.43,23316.0,79.7624,79.772,79.6668,79.7433,23316.0
2023-04-13 11:40:00,83.44,83.47,83.41,83.45,12330.0,79.7529,79.7815,79.7242,79.7624,12330.0
2023-04-13 11:45:00,83.45,83.56,83.42,83.47,39030.0,79.7624,79.8676,79.7338,79.7815,39030.0
2023-04-13 11:50:00,83.48,83.55,83.43,83.46,17077.0,79.7911,79.858,79.7433,79.772,17077.0
2023-04-13 11:55:00,83.47,83.66,83.47,83.62,13551.0,79.7815,79.9631,79.7815,79.9249,13551.0
2023-04-13 12:00:00,83.63,83.71,83.61,83.67,9873.0,79.9345,80.0109,79.9154,79.9727,9873.0
2023-04-13 12:05:00,83.68,83.81,83.67,83.72,10458.0,79.9823,80.1065,79.9727,80.0205,10458.0
2023-04-13 12:10:00,83.72,83.83,83.7,83.79,23052.0,80.0205,80.1256,80.0014,80.0874,23052.0
2023-04-13 12:15:00,83.8,83.87,83.77,83.8,14865.0,80.097,80.1639,80.0683,80.097,14865.0
2023-04-13 12:20:00,83.8,83.94,83.8,83.91,12037.0,80.097,80.2308,80.097,80.2021,12037.0
2023-04-13 12:25:00,83.91,83.93,83.86,83.92,17636.0,80.2021,80.2212,80.1543,80.2117,17636.0
2023-04-13 12:30:00,83.93,84.02,83.88,84.01,15437.0,80.2212,80.3072,80.1734,80.2977,15437.0
2023-04-13 12:35:00,84.02,84.03,83.97,84.01,22906.0,80.3072,80.3168,80.2595,80.2977,22906.0
2023-04-13 12:40:00,84.01,84.02,83.94,84.0,22961.0,80.2977,80.3072,80.2308,80.2881,22961.0
2023-04-13 12:45:00,84.0,84.1,84.0,84.1,11277.0,80.2881,80.3837,80.2881,80.3837,11277.0
2023-04-13 12:50:00,84.11,84.21,84.09,84.09,85259.0,80.3933,80.4888,80.3741,80.3741,85259.0
2023-04-13 12:55:00,84.08,84.26,84.06,84.22,18363.0,80.3646,80.5366,80.3455,80.4984,18363.0
2023-04-13 13:00:00,84.22,84.24,84.15,84.24,21007.0,80.4984,80.5175,80.4315,80.5175,21007.0
2023-04-13 13:05:00,84.25,84.37,84.23,84.34,47451.0,80.5271,80.6418,80.508,80.6131,47451.0
2023-04-13 13:10:00,84.34,84.44,84.31,84.33,86609.0,80.6131,80.7087,80.5844,80.6035,86609.0
2023-04-13 13:15:00,84.34,84.49,84.34,84.44,32884.0,80.6131,80.7565,80.6131,80.7087,32884.0
2023-04-13 13:20:00,84.45,84.46,84.24,84.36,83838.0,80.7182,80.7278,80.5175,80.6322,83838.0
2023-04-13 13:25:00,84.37,84.38,84.28,84.28,26128.0,80.6418,80.6513,80.5558,80.5558,26128.0
2023-04-13 13:30:00,84.27,84.3,84.14,84.2,28849.0,80.5462,80.5749,80.4219,80.4793,28849.0
2023-04-13 13:35:00,84.19,84.24,84.16,84.2,21013.0,80.4697,80.5175,80.4411,80.4793,21013.0
2023-04-13 13:40:00,84.19,84.22,84.17,84.22,18406.0,80.4697,80.4984,80.4506,80.4984,18406.0
2023-04-13 13:45:00,84.22,84.25,84.17,84.2,24831.0,80.4984,80.5271,80.4506,80.4793,24831.0
2023-04-13 13:50:00,84.2,84.35,84.2,84.33,42523.0,80.4793,80.6227,80.4793,80.6035,42523.0
2023-04-13 13:55:00,84.33,84.42,84.31,84.4,44995.0,80.6035,80.6896,80.5844,80.6704,44995.0
2023-04-13 14:00:00,84.41,84.52,84.39,84.49,14421.0,80.68,80.7851,80.6609,80.7565,14421.0
2023-04-13 14:05:00,84.49,84.6,84.48,84.58,24804.0,80.7565,80.8616,80.7469,80.8425,24804.0
2023-04-13 14:10:00,84.59,84.7,84.57,84.7,21469.0,80.8521,80.9572,80.8329,80.9572,21469.0
2023-04-13 14:15:00,84.71,84.9,84.67,84.83,52871.0,80.9668,81.1484,80.9285,81.0814,52871.0
2023-04-13 14:20:00,84.84,84.91,84.7,84.73,126385.0,81.091,81.1579,80.9572,80.9859,126385.0
2023-04-13 14:25:00,84.74,84.84,84.73,84.8,30736.0,80.9954,81.091,80.9859,81.0528,30736.0
2023-04-13 14:30:00,84.79,84.83,84.7,84.82,55324.0,81.0432,81.0814,80.9572,81.0719,55324.0
2023-04-13 14:35:00,84.8,84.86,84.76,84.84,25580.0,81.0528,81.1101,81.0145,81.091,25580.0
2023-04-13 14:40:00,84.84,85.08,84.83,85.06,55442.0,81.091,81.3204,81.0814,81.3013,55442.0
2023-04-13 14:45:00,85.06,85.17,85.01,85.13,34986.0,81.3013,81.4064,81.2535,81.3682,34986.0
2023-04-13 14:50:00,85.13,85.18,85.01,85.14,43185.0,81.3682,81.416,81.2535,81.3777,43185.0
2023-04-13 14:55:00,85.16,85.3,85.12,85.27,50546.0,81.3969,81.5307,81.3586,81.502,50546.0
2023-04-13 15:00:00,85.28,85.36,85.23,85.28,42024.0,81.5116,81.588,81.4638,81.5116,42024.0
2023-04-13 15:05:00,85.28,85.29,85.2,85.24,30517.0,81.5116,81.5211,81.4351,81.4733,30517.0
2023-04-13 15:10:00,85.25,85.38,85.22,85.33,45448.0,81.4829,81.6071,81.4542,81.5594,45448.0
2023-04-13 15:15:00,85.34,85.4,85.21,85.3,68788.0,81.5689,81.6263,81.4447,81.5307,68788.0
2023-04-13 15:20:00,85.29,85.4,85.26,85.29,45660.0,81.5211,81.6263,81.4924,81.5211,45660.0
2023-04-13 15:25:00,85.3,85.45,85.27,85.37,100114.0,81.5307,81.6741,81.502,81.5976,100114.0
2023-04-13 15:30:00,85.35,85.38,85.22,85.26,65738.0,81.5785,81.6071,81.4542,81.4924,65738.0
2023-04-13 15:35:00,85.26,85.37,85.23,85.27,63949.0,81.4924,81.5976,81.4638,81.502,63949.0
2023-04-13 15:40:00,85.28,85.41,85.26,85.4,90251.0,81.5116,81.6358,81.4924,81.6263,90251.0
2023-04-13 15:45:00,85.4,85.52,85.22,85.22,130307.0,81.6263,81.741,81.4542,81.4542,130307.0
2023-04-13 15:50:00,85.23,85.47,85.17,85.44,143434.0,81.4638,81.6932,81.4064,81.6645,143434.0
2023-04-13 15:55:00,85.44,85.53,85.38,85.41,449105.0,81.6645,81.7505,81.6071,81.6358,449105.0
2023-04-14 09:30:00,85.7,86.84,85.67,86.36,273080.0,81.913,83.0026,81.8843,82.5438,273080.0
2023-04-14 09:35:00,86.41,86.59,85.84,86.56,86357.0,82.5916,82.7637,82.0468,82.735,86357.0
2023-04-14 09:40:00,86.56,87.21,86.54,87.2,100345.0,82.735,83.3563,82.7159,83.3467,100345.0
2023-04-14 09:45:00,87.21,87.5,86.98,87.48,96981.0,83.3563,83.6335,83.1364,83.6143,96981.0
2023-04-14 09:50:00,87.46,87.77,87.4,87.7,171265.0,83.5952,83.8915,83.5379,83.8246,171265.0
2023-04-14 09:55:00,87.69,87.86,87.47,87.64,130038.0,83.8151,83.9776,83.6048,83.7673,130038.0
2023-04-14 10:00:00,87.6,87.6,86.92,87.37,81076.0,83.729,83.729,83.0791,83.5092,81076.0
2023-04-14 10:05:00,87.36,87.37,86.65,86.96,72747.0,83.4996,83.5092,82.821,83.1173,72747.0
2023-04-14 10:10:00,86.98,87.25,86.91,87.25,73661.0,83.1364,83.3945,83.0695,83.3945,73661.0
2023-04-14 10:15:00,87.24,87.25,86.91,86.97,74323.0,83.385,83.3945,83.0695,83.1269,74323.0
2023-04-14 10:20:00,86.97,87.06,86.57,86.57,67638.0,83.1269,83.2129,82.7446,82.7446,67638.0
2023-04-14 10:25:00,86.59,86.77,86.4,86.77,46016.0,82.7637,82.9357,82.5821,82.9357,46016.0
2023-04-14 10:30:00,86.77,86.88,86.58,86.7,34853.0,82.9357,83.0409,82.7541,82.8688,34853.0
2023-04-14 10:35:00,86.69,86.82,86.6,86.8,33380.0,82.8593,82.9835,82.7732,82.9644,33380.0
2023-04-14 10:40:00,86.79,86.8,86.49,86.65,30623.0,82.9548,82.9644,82.6681,82.821,30623.0
2023-04-14 10:45:00,86.67,86.86,86.61,86.66,63851.0,82.8401,83.0217,82.7828,82.8306,63851.0
2023-04-14 10:50:00,86.62,86.72,86.39,86.42,39608.0,82.7923,82.8879,82.5725,82.6012,39608.0
2023-04-14 10:55:00,86.41,86.64,86.38,86.6,55712.0,82.5916,82.8115,82.563,82.7732,55712.0
2023-04-14 11:00:00,86.6,86.6,86.43,86.56,22142.0,82.7732,82.7732,82.6107,82.735,22142.0
2023-04-14 11:05:00,86.56,86.64,86.51,86.53,32324.0,82.735,82.8115,82.6872,82.7063,32324.0
2023-04-14 11:10:00,86.5,86.66,86.5,86.51,20806.0,82.6777,82.8306,82.6777,82.6872,20806.0
2023-04-14 11:15:00,86.49,86.54,86.34,86.53,25571.0,82.6681,82.7159,82.5247,82.7063,25571.0
2023-04-14 11:20:00,86.54,86.57,86.5,86.53,21229.0,82.7159,82.7446,82.6777,82.7063,21229.0
2023-04-14 11:25:00,86.52,86.53,86.43,86.45,22769.0,82.6968,82.7063,82.6107,82.6299,22769.0
2023-04-14 11:30:00,86.45,86.56,86.36,86.43,28978.0,82.6299,82.735,82.5438,82.6107,28978.0
2023-04-14 11:35:00,86.43,86.49,86.35,86.4,17212.0,82.6107,82.6681,82.5343,82.5821,17212.0
2023-04-14 11:40:00,86.39,86.47,86.34,86.47,16890.0,82.5725,82.649,82.5247,82.649,16890.0
2023-04-14 11:45:00,86.47,86.48,86.41,86.43,20625.0,82.649,82.6585,82.5916,82.6107,20625.0
2023-04-14 11:50:00,86.44,86.58,86.4,86.49,50463.0,82.6203,82.7541,82.5821,82.6681,50463.0
2023-04-14 11:55:00,86.5,86.58,86.41,86.58,18488.0,82.6777,82.7541,82.5916,82.7541,18488.0
2023-04-14 12:00:00,86.58,86.62,86.53,86.55,25440.0,82.7541,82.7923,82.7063,82.7254,25440.0
2023-04-14 12:05:00,86.56,86.6,86.43,86.47,23302.0,82.735,82.7732,82.6107,82.649,23302.0
2023-04-14 12:10:00,86.49,86.5,86.34,86.34,23569.0,82.6681,82.6777,82.5247,82.5247,23569.0
2023-04-14 12:15:00,86.35,86.36,86.29,86.29,26794.0,82.5343,82.5438,82.4769,82.4769,26794.0
2023-04-14 12:20:00,86.28,86.31,86.23,86.29,35988.0,82.4674,82.496,82.4196,82.4769,35988.0
2023-04-14 12:25:00,86.28,86.29,86.14,86.14,23752.0,82.4674,82.4769,82.3336,82.3336,23752.0
2023-04-14 12:30:00,86.12,86.18,86.03,86.14,24164.0,82.3144,82.3718,82.2284,82.3336,24164.0
2023-04-14 12:35:00,86.17,86.28,86.15,86.16,24152.0,82.3622,82.4674,82.3431,82.3527,24152.0
2023-04-14 12:40:00,86.17,86.23,86.16,86.17,19142.0,82.3622,82.4196,82.3527,82.3622,19142.0
2023-04-14 12:45:00,86.15,86.23,86.14,86.17,21601.0,82.3431,82.4196,82.3336,82.3622,21601.0
2023-04-14 12:50:00,86.17,86.2,86.11,86.13,17598.0,82.3622,82.3909,82.3049,82.324,17598.0
2023-04-14 12:55:00,86.12,86.12,86.05,86.08,21680.0,82.3144,82.3144,82.2475,82.2762,21680.0
2023-04-14 13:00:00,86.09,86.27,86.06,86.23,20224.0,82.2858,82.4578,82.2571,82.4196,20224.0
2023-04-14 13:05:00,86.24,86.36,86.23,86.34,51503.0,82.4291,82.5438,82.4196,82.5247,51503.0
2023-04-14 13:10:00,86.36,86.43,86.23,86.24,58852.0,82.5438,82.6107,82.4196,82.4291,58852.0
2023-04-14 13:15:00,86.24,86.5,86.23,86.47,31463.0,82.4291,82.6777,82.4196,82.649,31463.0
2023-04-14 13:20:00,86.48,86.48,86.32,86.4,21010.0,82.6585,82.6585,82.5056,82.5821,21010.0
2023-04-14 13:25:00,86.42,86.42,86.3,86.33,24302.0,82.6012,82.6012,82.4865,82.5152,24302.0
2023-04-14 13:30:00,86.3,86.34,86.09,86.16,43171.0,82.4865,82.5247,82.2858,82.3527,43171.0
2023-04-14 13:35:00,86.16,86.17,86.08,86.09,32473.0,82.3527,82.3622,82.2762,82.2858,32473.0
2023-04-14 13:40:00,86.09,86.21,86.09,86.21,26651.0,82.2858,82.4005,82.2858,82.4005,26651.0
2023-04-14 13:45:00,86.2,86.3,86.13,86.27,29730.0,82.3909,82.4865,82.324,82.4578,29730.0
2023-04-14 13:50:00,86.28,86.37,86.27,86.36,24338.0,82.4674,82.5534,82.4578,82.5438,24338.0
2023-04-14 13:55:00,86.36,86.43,86.34,86.39,28784.0,82.5438,82.6107,82.5247,82.5725,28784.0
2023-04-14 14:00:00,86.4,86.47,86.29,86.32,32301.0,82.5821,82.649,82.4769,82.5056,32301.0
2023-04-14 14:05:00,86.31,86.54,86.3,86.52,21617.0,82.496,82.7159,82.4865,82.6968,21617.0
2023-04-14 14:10:00,86.53,86.59,86.52,86.59,35884.0,82.7063,82.7637,82.6968,82.7637,35884.0
2023-04-14 14:15:00,86.59,86.64,86.52,86.57,31175.0,82.7637,82.8115,82.6968,82.7446,31175.0
2023-04-14 14:20:00,86.57,86.75,86.56,86.69,58298.0,82.7446,82.9166,82.735,82.8593,58298.0
2023-04-14 14:25:00,86.7,86.7,86.57,86.63,35680.0,82.8688,82.8688,82.7446,82.8019,35680.0
2023-04-14 14:30:00,86.63,86.65,86.5,86.52,32830.0,82.8019,82.821,82.6777,82.6968,32830.0
2023-04-14 14:35:00,86.53,86.54,86.45,86.52,36140.0,82.7063,82.7159,82.6299,82.6968,36140.0
2023-04-14 14:40:00,86.52,86.56,86.41,86.54,27039.0,82.6968,82.735,82.5916,82.7159,27039.0
2023-04-14 14:45:00,86.54,86.57,86.45,86.56,25362.0,82.7159,82.7446,82.6299,82.735,25362.0
2023-04-14 14:50:00,86.56,86.57,86.42,86.44,25707.0,82.735,82.7446,82.6012,82.6203,25707.0
2023-04-14 14:55:00,86.45,86.52,86.43,86.52,31427.0,82.6299,82.6968,82.6107,82.6968,31427.0
2023-04-14 15:00:00,86.53,86.54,86.44,86.52,27465.0,82.7063,82.7159,82.6203,82.6968,27465.0
2023-04-14 15:05:00,86.52,86.54,86.45,86.53,33034.0,82.6968,82.7159,82.6299,82.7063,33034.0
2023-04-14 15:10:00,86.52,86.55,86.38,86.4,42498.0,82.6968,82.7254,82.563,82.5821,42498.0
2023-04-14 15:15:00,86.4,86.4,86.21,86.32,36869.0,82.5821,82.5821,82.4005,82.5056,36869.0
2023-04-14 15:20:00,86.32,86.37,86.23,86.36,38286.0,82.5056,82.5534,82.4196,82.5438,38286.0
2023-04-14 15:25:00,86.37,86.42,86.33,86.4,40005.0,82.5534,82.6012,82.5152,82.5821,40005.0
2023-04-14 15:30:00,86.41,86.49,86.38,86.49,45263.0,82.5916,82.6681,82.563,82.6681,45263.0
2023-04-14 15:35:00,86.49,86.61,86.47,86.61,57688.0,82.6681,82.7828,82.649,82.7828,57688.0
2023-04-14 15:40:00,86.61,86.7,86.54,86.68,81191.0,82.7828,82.8688,82.7159,82.8497,81191.0
2023-04-14 15:45:00,86.69,86.71,86.6,86.63,91901.0,82.8593,82.8784,82.7732,82.8019,91901.0
2023-04-14 15:50:00,86.62,86.63,86.39,86.4,182657.0,82.7923,82.8019,82.5725,82.5821,182657.0
2023-04-14 15:55:00,86.41,86.55,86.31,86.31,375095.0,82.5916,82.7254,82.496,82.496,375095.0
2023-04-17 09:30:00,86.37,86.87,86.37,86.85,65427.0,82.5534,83.0313,82.5534,83.0122,65427.0
2023-04-17 09:35:00,86.88,87.0,86.81,86.9,44740.0,83.0409,83.1556,82.974,83.06,44740.0
2023-04-17 09:40:00,86.91,87.21,86.88,87.04,27499.0,83.0695,83.3563,83.0409,83.1938,27499.0
2023-04-17 09:45:00,87.06,87.39,87.05,87.28,79506.0,83.2129,83.5283,83.2033,83.4232,79506.0
2023-04-17 09:50:00,87.33,87.47,87.2,87.37,67588.0,83.471,83.6048,83.3467,83.5092,67588.0
2023-04-17 09:55:00,87.37,87.6,87.36,87.58,80762.0,83.5092,83.729,83.4996,83.7099,80762.0
2023-04-17 10:00:00,87.57,87.67,87.14,87.17,48975.0,83.7004,83.796,83.2894,83.318,48975.0
2023-04-17 10:05:00,87.14,87.36,87.02,87.34,24526.0,83.2894,83.4996,83.1747,83.4805,24526.0
2023-04-17 10:10:00,87.34,87.35,86.95,86.97,38417.0,83.4805,83.4901,83.1078,83.1269,38417.0
2023-04-17 10:15:00,86.96,87.02,86.82,86.84,28772.0,83.1173,83.1747,82.9835,83.0026,28772.0
2023-04-17 10:20:00,86.84,86.93,86.66,86.86,27261.0,83.0026,83.0887,82.8306,83.0217,27261.0
2023-04-17 10:25:00,86.89,86.95,86.74,86.75,18334.0,83.0504,83.1078,82.907,82.9166,18334.0
2023-04-17 10:30:00,86.78,86.94,86.73,86.82,15432.0,82.9453,83.0982,82.8975,82.9835,15432.0
2023-04-17 10:35:00,86.81,86.87,86.5,86.56,30721.0,82.974,83.0313,82.6777,82.735,30721.0
2023-04-17 10:40:00,86.58,86.65,86.54,86.62,12355.0,82.7541,82.821,82.7159,82.7923,12355.0
2023-04-17 10:45:00,86.6,86.81,86.54,86.79,21590.0,82.7732,82.974,82.7159,82.9548,21590.0
2023-04-17 10:50:00,86.79,86.83,86.71,86.75,15609.0,82.9548,82.9931,82.8784,82.9166,15609.0
2023-04-17 10:55:00,86.74,86.76,86.61,86.74,24939.0,82.907,82.9262,82.7828,82.907,24939.0
2023-04-17 11:00:00,86.74,86.81,86.57,86.61,13602.0,82.907,82.974,82.7446,82.7828,13602.0
2023-04-17 11:05:00,86.63,86.7,86.53,86.57,12400.0,82.8019,82.8688,82.7063,82.7446,12400.0
2023-04-17 11:10:00,86.56,86.6,86.48,86.57,15189.0,82.735,82.7732,82.6585,82.7446,15189.0
2023-04-17 11:15:00,86.57,86.7,86.52,86.61,13105.0,82.7446,82.8688,82.6968,82.7828,13105.0
2023-04-17 11:20:00,86.61,86.61,86.48,86.56,22829.0,82.7828,82.7828,82.6585,82.735,22829.0
2023-04-17 11:25:00,86.57,86.64,86.46,86.48,19536.0,82.7446,82.8115,82.6394,82.6585,19536.0
2023-04-17 11:30:00,86.49,86.62,86.46,86.48,21724.0,82.6681,82.7923,82.6394,82.6585,21724.0
2023-04-17 11:35:00,86.48,86.48,86.39,86.45,23182.0,82.6585,82.6585,82.5725,82.6299,23182.0
2023-04-17 11:40:00,86.45,86.57,86.44,86.51,13179.0,82.6299,82.7446,82.6203,82.6872,13179.0
2023-04-17 11:45:00,86.49,86.59,86.48,86.53,16382.0,82.6681,82.7637,82.6585,82.7063,16382.0
2023-04-17 11:50:00,86.53,86.6,86.52,86.56,13139.0,82.7063,82.7732,82.6968,82.735,13139.0
2023-04-17 11:55:00,86.56,86.57,86.49,86.49,8590.0,82.735,82.7446,82.6681,82.6681,8590.0
2023-04-17 12:00:00,86.49,86.58,86.49,86.52,12016.0,82.6681,82.7541,82.6681,82.6968,12016.0
2023-04-17 12:05:00,86.54,86.6,86.49,86.6,9238.0,82.7159,82.7732,82.6681,82.7732,9238.0
2023-04-17 12:10:00,86.61,86.63,86.45,86.47,8173.0,82.7828,82.8019,82.6299,82.649,8173.0
2023-04-17 12:15:00,86.49,86.5,86.42,86.42,13594.0,82.6681,82.6777,82.6012,82.6012,13594.0
2023-04-17 12:20:00,86.42,86.43,86.37,86.4,11050.0,82.6012,82.6107,82.5534,82.5821,11050.0
2023-04-17 12:25:00,86.41,86.5,86.41,86.48,12067.0,82.5916,82.6777,82.5916,82.6585,12067.0
2023-04-17 12:30:00,86.48,86.5,86.42,86.42,11743.0,82.6585,82.6777,82.6012,82.6012,11743.0
2023-04-17 12:35:00,86.43,86.55,86.42,86.5,15966.0,82.6107,82.7254,82.6012,82.6777,15966.0
2023-04-17 12:40:00,86.49,86.56,86.48,86.54,12669.0,82.6681,82.735,82.6585,82.7159,12669.0
2023-04-17 12:45:00,86.54,86.6,86.54,86.55,25687.0,82.7159,82.7732,82.7159,82.7254,25687.0
2023-04-17 12:50:00,86.57,86.57,86.47,86.47,13763.0,82.7446,82.7446,82.649,82.649,13763.0
2023-04-17 12:55:00,86.47,86.57,86.45,86.51,20128.0,82.649,82.7446,82.6299,82.6872,20128.0
2023-04-17 13:00:00,86.52,86.57,86.49,86.55,17939.0,82.6968,82.7446,82.6681,82.7254,17939.0
2023-04-17 13:05:00,86.53,86.55,86.39,86.43,15710.0,82.7063,82.7254,82.5725,82.6107,15710.0
2023-04-17 13:10:00,86.42,86.51,86.41,86.5,10500.0,82.6012,82.6872,82.5916,82.6777,10500.0
2023-04-17 13:15:00,86.5,86.64,86.49,86.57,12681.0,82.6777,82.8115,82.6681,82.7446,12681.0
2023-04-17 13:20:00,86.54,86.57,86.47,86.5,12777.0,82.7159,82.7446,82.649,82.6777,12777.0
2023-04-17 13:25:00,86.52,86.52,86.42,86.42,9624.0,82.6968,82.6968,82.6012,82.6012,9624.0
2023-04-17 13:30:00,86.43,86.52,86.42,86.51,18458.0,82.6107,82.6968,82.6012,82.6872,18458.0
2023-04-17 13:35:00,86.51,86.51,86.42,86.47,9219.0,82.6872,82.6872,82.6012,82.649,9219.0
2023-04-17 13:40:00,86.46,86.47,86.38,86.4,8557.0,82.6394,82.649,82.563,82.5821,8557.0
2023-04-17 13:45:00,86.4,86.42,86.33,86.33,12643.0,82.5821,82.6012,82.5152,82.5152,12643.0
2023-04-17 13:50:00,86.35,86.36,86.31,86.34,12405.0,82.5343,82.5438,82.496,82.5247,12405.0
2023-04-17 13:55:00,86.33,86.33,86.25,86.3,13108.0,82.5152,82.5152,82.4387,82.4865,13108.0
2023-04-17 14:00:00,86.3,86.3,86.23,86.27,11053.0,82.4865,82.4865,82.4196,82.4578,11053.0
2023-04-17 14:05:00,86.27,86.37,86.27,86.34,11718.0,82.4578,82.5534,82.4578,82.5247,11718.0
2023-04-17 14:10:00,86.34,86.41,86.3,86.39,12850.0,82.5247,82.5916,82.4865,82.5725,12850.0
2023-04-17 14:15:00,86.37,86.44,86.36,86.39,11498.0,82.5534,82.6203,82.5438,82.5725,11498.0
2023-04-17 14:20:00,86.39,86.44,86.38,86.38,8916.0,82.5725,82.6203,82.563,82.563,8916.0
2023-04-17 14:25:00,86.38,86.39,86.3,86.34,23054.0,82.563,82.5725,82.4865,82.5247,23054.0
2023-04-17 14:30:00,86.33,86.47,86.28,86.45,33332.0,82.5152,82.649,82.4674,82.6299,33332.0
2023-04-17 14:35:00,86.45,86.45,86.38,86.44,11776.0,82.6299,82.6299,82.563,82.6203,11776.0
2023-04-17 14:40:00,86.45,86.5,86.41,86.48,15135.0,82.6299,82.6777,82.5916,82.6585,15135.0
2023-04-17 14:45:00,86.48,86.51,86.43,86.43,22827.0,82.6585,82.6872,82.6107,82.6107,22827.0
2023-04-17 14:50:00,86.43,86.6,86.42,86.54,15591.0,82.6107,82.7732,82.6012,82.7159,15591.0
2023-04-17 14:55:00,86.54,86.62,86.54,86.59,14262.0,82.7159,82.7923,82.7159,82.7637,14262.0
2023-04-17 15:00:00,86.59,86.77,86.57,86.75,19052.0,82.7637,82.9357,82.7446,82.9166,19052.0
2023-04-17 15:05:00,86.75,86.77,86.7,86.75,12818.0,82.9166,82.9357,82.8688,82.9166,12818.0
2023-04-17 15:10:00,86.75,86.79,86.71,86.74,19830.0,82.9166,82.9548,82.8784,82.907,19830.0
2023-04-17 15:15:00,86.75,86.81,86.75,86.76,14985.0,82.9166,82.974,82.9166,82.9262,14985.0
2023-04-17 15:20:00,86.75,86.79,86.71,86.77,17720.0,82.9166,82.9548,82.8784,82.9357,17720.0
2023-04-17 15:25:00,86.76,86.76,86.66,86.74,22088.0,82.9262,82.9262,82.8306,82.907,22088.0
2023-04-17 15:30:00,86.74,86.75,86.64,86.69,20881.0,82.907,82.9166,82.8115,82.8593,20881.0
2023-04-17 15:35:00,86.69,86.69,86.57,86.6,31741.0,82.8593,82.8593,82.7446,82.7732,31741.0
2023-04-17 15:40:00,86.59,86.61,86.55,86.56,25081.0,82.7637,82.7828,82.7254,82.735,25081.0
2023-04-17 15:45:00,86.56,86.56,86.47,86.54,36866.0,82.735,82.735,82.649,82.7159,36866.0
2023-04-17 15:50:00,86.54,86.66,86.52,86.57,72500.0,82.7159,82.8306,82.6968,82.7446,72500.0
2023-04-17 15:55:00,86.57,86.61,86.48,86.58,228478.0,82.7446,82.7828,82.6585,82.7541,228478.0
2023-04-18 09:30:00,87.77,88.46,87.64,88.45,121114.0,83.8915,84.551,83.7673,84.5415,121114.0
2023-04-18 09:35:00,88.43,88.44,87.94,88.22,61630.0,84.5224,84.5319,84.054,84.3216,61630.0
2023-04-18 09:40:00,88.21,88.21,87.92,87.94,21651.0,84.3121,84.3121,84.0349,84.054,21651.0
2023-04-18 09:45:00,87.91,87.92,87.33,87.33,66684.0,84.0253,84.0349,83.471,83.471,66684.0
2023-04-18 09:50:00,87.34,87.37,86.93,87.01,68288.0,83.4805,83.5092,83.0887,83.1651,68288.0
2023-04-18 09:55:00,87.03,87.09,86.89,87.0,31022.0,83.1842,83.2416,83.0504,83.1556,31022.0
2023-04-18 10:00:00,87.0,87.25,86.98,87.25,33426.0,83.1556,83.3945,83.1364,83.3945,33426.0
2023-04-18 10:05:00,87.3,87.58,87.17,87.55,26540.0,83.4423,83.7099,83.318,83.6813,26540.0
2023-04-18 10:10:00,87.54,87.67,87.45,87.67,14371.0,83.6717,83.796,83.5857,83.796,14371.0
2023-04-18 10:15:00,87.67,87.76,87.64,87.74,20166.0,83.796,83.882,83.7673,83.8629,20166.0
2023-04-18 10:20:00,87.77,87.89,87.75,87.79,19838.0,83.8915,84.0062,83.8724,83.9106,19838.0
2023-04-18 10:25:00,87.8,87.8,87.49,87.58,32544.0,83.9202,83.9202,83.6239,83.7099,32544.0
2023-04-18 10:30:00,87.58,87.58,87.3,87.38,17176.0,83.7099,83.7099,83.4423,83.5188,17176.0
2023-04-18 10:35:00,87.38,87.44,87.32,87.32,10904.0,83.5188,83.5761,83.4614,83.4614,10904.0
2023-04-18 10:40:00,87.34,87.42,87.27,87.37,24775.0,83.4805,83.557,83.4136,83.5092,24775.0
2023-04-18 10:45:00,87.35,87.46,87.33,87.36,34952.0,83.4901,83.5952,83.471,83.4996,34952.0
2023-04-18 10:50:00,87.33,87.34,87.16,87.18,13708.0,83.471,83.4805,83.3085,83.3276,13708.0
2023-04-18 10:55:00,87.18,87.22,87.09,87.2,14261.0,83.3276,83.3658,83.2416,83.3467,14261.0
2023-04-18 11:00:00,87.21,87.36,87.2,87.31,20917.0,83.3563,83.4996,83.3467,83.4519,20917.0
2023-04-18 11:05:00,87.3,87.34,87.24,87.24,12763.0,83.4423,83.4805,83.385,83.385,12763.0
2023-04-18 11:10:00,87.23,87.33,87.18,87.27,12810.0,83.3754,83.471,83.3276,83.4136,12810.0
2023-04-18 11:15:00,87.27,87.35,87.22,87.33,14891.0,83.4136,83.4901,83.3658,83.471,14891.0
2023-04-18 11:20:00,87.33,87.4,87.23,87.36,26113.0,83.471,83.5379,83.3754,83.4996,26113.0
2023-04-18 11:25:00,87.36,87.57,87.35,87.51,48181.0,83.4996,83.7004,83.4901,83.643,48181.0
2023-04-18 11:30:00,87.49,87.65,87.49,87.58,7580.0,83.6239,83.7768,83.6239,83.7099,7580.0
2023-04-18 11:35:00,87.58,87.66,87.54,87.56,26419.0,83.7099,83.7864,83.6717,83.6908,26419.0
2023-04-18 11:40:00,87.51,87.58,87.45,87.47,7243.0,83.643,83.7099,83.5857,83.6048,7243.0
2023-04-18 11:45:00,87.48,87.58,87.42,87.56,8031.0,83.6143,83.7099,83.557,83.6908,8031.0
2023-04-18 11:50:00,87.53,87.53,87.46,87.51,9524.0,83.6621,83.6621,83.5952,83.643,9524.0
2023-04-18 11:55:00,87.51,87.51,87.39,87.44,10657.0,83.643,83.643,83.5283,83.5761,10657.0
2023-04-18 12:00:00,87.45,87.54,87.43,87.53,7646.0,83.5857,83.6717,83.5666,83.6621,7646.0
2023-04-18 12:05:00,87.53,87.57,87.48,87.55,8544.0,83.6621,83.7004,83.6143,83.6813,8544.0
2023-04-18 12:10:00,87.54,87.57,87.49,87.57,8581.0,83.6717,83.7004,83.6239,83.7004,8581.0
2023-04-18 12:15:00,87.55,87.57,87.51,87.55,13602.0,83.6813,83.7004,83.643,83.6813,13602.0
2023-04-18 12:20:00,87.56,87.63,87.56,87.59,6609.0,83.6908,83.7577,83.6908,83.7195,6609.0
2023-04-18 12:25:00,87.57,87.61,87.51,87.54,10138.0,83.7004,83.7386,83.643,83.6717,10138.0
2023-04-18 12:30:00,87.55,87.55,87.45,87.48,6404.0,83.6813,83.6813,83.5857,83.6143,6404.0
2023-04-18 12:35:00,87.45,87.52,87.45,87.47,8883.0,83.5857,83.6526,83.5857,83.6048,8883.0
2023-04-18 12:40:00,87.47,87.47,87.4,87.42,10451.0,83.6048,83.6048,83.5379,83.557,10451.0
2023-04-18 12:45:00,87.4,87.5,87.38,87.48,9607.0,83.5379,83.6335,83.5188,83.6143,9607.0
2023-04-18 12:50:00,87.5,87.53,87.33,87.35,15391.0,83.6335,83.6621,83.471,83.4901,15391.0
2023-04-18 12:55:00,87.35,87.37,87.31,87.37,4989.0,83.4901,83.5092,83.4519,83.5092,4989.0
2023-04-18 13:00:00,87.36,87.45,87.34,87.45,7795.0,83.4996,83.5857,83.4805,83.5857,7795.0
2023-04-18 13:05:00,87.45,87.53,87.45,87.5,10620.0,83.5857,83.6621,83.5857,83.6335,10620.0
2023-04-18 13:10:00,87.5,87.51,87.44,87.45,11452.0,83.6335,83.643,83.5761,83.5857,11452.0
2023-04-18 13:15:00,87.44,87.46,87.42,87.46,13684.0,83.5761,83.5952,83.557,83.5952,13684.0
2023-04-18 13:20:00,87.45,87.48,87.43,87.44,10728.0,83.5857,83.6143,83.5666,83.5761,10728.0
2023-04-18 13:25:00,87.43,87.48,87.37,87.38,18090.0,83.5666,83.6143,83.5092,83.5188,18090.0
2023-04-18 13:30:00,87.37,87.39,87.32,87.34,25062.0,83.5092,83.5283,83.4614,83.4805,25062.0
2023-04-18 13:35:00,87.34,87.37,87.3,87.35,19792.0,83.4805,83.5092,83.4423,83.4901,19792.0
2023-04-18 13:40:00,87.34,87.34,87.28,87.32,11814.0,83.4805,83.4805,83.4232,83.4614,11814.0
2023-04-18 13:45:00,87.3,87.32,87.25,87.26,17968.0,83.4423,83.4614,83.3945,83.4041,17968.0
2023-04-18 13:50:00,87.25,87.27,87.24,87.26,21779.0,83.3945,83.4136,83.385,83.4041,21779.0
2023-04-18 13:55:00,87.25,87.27,87.23,87.25,35846.0,83.3945,83.4136,83.3754,83.3945,35846.0
2023-04-18 14:00:00,87.23,87.26,87.1,87.26,32488.0,83.3754,83.4041,83.2511,83.4041,32488.0
2023-04-18 14:05:00,87.26,87.27,87.16,87.18,16547.0,83.4041,83.4136,83.3085,83.3276,16547.0
2023-04-18 14:10:00,87.16,87.21,87.13,87.16,21974.0,83.3085,83.3563,83.2798,83.3085,21974.0
2023-04-18 14:15:00,87.15,87.17,87.03,87.07,16381.0,83.2989,83.318,83.1842,83.2225,16381.0
2023-04-18 14:20:00,87.09,87.23,87.08,87.23,14257.0,83.2416,83.3754,83.232,83.3754,14257.0
2023-04-18 14:25:00,87.24,87.28,87.19,87.19,39442.0,83.385,83.4232,83.3372,83.3372,39442.0
2023-04-18 14:30:00,87.19,87.26,87.18,87.22,16963.0,83.3372,83.4041,83.3276,83.3658,16963.0
2023-04-18 14:35:00,87.21,87.29,87.21,87.27,8859.0,83.3563,83.4327,83.3563,83.4136,8859.0
2023-04-18 14:40:00,87.27,87.29,87.19,87.2,11337.0,83.4136,83.4327,83.3372,83.3467,11337.0
2023-04-18 14:45:00,87.19,87.19,86.95,87.02,18745.0,83.3372,83.3372,83.1078,83.1747,18745.0
2023-04-18 14:50:00,87.04,87.04,86.98,87.02,11870.0,83.1938,83.1938,83.1364,83.1747,11870.0
2023-04-18 14:55:00,87.0,87.07,87.0,87.07,13392.0,83.1556,83.2225,83.1556,83.2225,13392.0
2023-04-18 15:00:00,87.07,87.15,87.05,87.11,32568.0,83.2225,83.2989,83.2033,83.2607,32568.0
2023-04-18 15:05:00,87.1,87.22,87.1,87.19,16269.0,83.2511,83.3658,83.2511,83.3372,16269.0
2023-04-18 15:10:00,87.19,87.21,87.15,87.15,18238.0,83.3372,83.3563,83.2989,83.2989,18238.0
2023-04-18 15:15:00,87.16,87.2,87.1,87.18,27760.0,83.3085,83.3467,83.2511,83.3276,27760.0
2023-04-18 15:20:00,87.17,87.2,87.1,87.1,19677.0,83.318,83.3467,83.2511,83.2511,19677.0
2023-04-18 15:25:00,87.11,87.19,87.07,87.18,25747.0,83.2607,83.3372,83.2225,83.3276,25747.0
2023-04-18 15:30:00,87.18,87.19,87.07,87.08,57452.0,83.3276,83.3372,83.2225,83.232,57452.0
2023-04-18 15:35:00,87.07,87.15,87.05,87.06,37785.0,83.2225,83.2989,83.2033,83.2129,37785.0
2023-04-18 15:40:00,87.06,87.23,87.04,87.23,45016.0,83.2129,83.3754,83.1938,83.3754,45016.0
2023-04-18 15:45:00,87.22,87.24,87.19,87.21,61075.0,83.3658,83.385,83.3372,83.3563,61075.0
2023-04-18 15:50:00,87.22,87.26,87.14,87.19,83823.0,83.3658,83.4041,83.2894,83.3372,83823.0
2023-04-18 15:55:00,87.19,87.28,87.15,87.24,175712.0,83.3372,83.4232,83.2989,83.385,175712.0
2023-04-19 09:30:00,87.04,87.2,86.78,86.8,68089.0,83.1938,83.3467,82.9453,82.9644,68089.0
2023-04-19 09:35:00,86.84,86.92,86.75,86.87,33567.0,83.0026,83.0791,82.9166,83.0313,33567.0
2023-04-19 09:40:00,86.89,86.92,86.64,86.69,56920.0,83.0504,83.0791,82.8115,82.8593,56920.0
2023-04-19 09:45:00,86.65,86.69,86.45,86.53,21567.0,82.821,82.8593,82.6299,82.7063,21567.0
2023-04-19 09:50:00,86.55,86.65,86.53,86.55,14722.0,82.7254,82.821,82.7063,82.7254,14722.0
2023-04-19 09:55:00,86.55,86.56,86.35,86.4,11516.0,82.7254,82.735,82.5343,82.5821,11516.0
2023-04-19 10:00:00,86.41,86.53,86.37,86.48,13717.0,82.5916,82.7063,82.5534,82.6585,13717.0
2023-04-19 10:05:00,86.51,86.7,86.46,86.67,11324.0,82.6872,82.8688,82.6394,82.8401,11324.0
2023-04-19 10:10:00,86.65,86.68,86.53,86.61,16900.0,82.821,82.8497,82.7063,82.7828,16900.0
2023-04-19 10:15:00,86.59,86.61,86.49,86.61,27285.0,82.7637,82.7828,82.6681,82.7828,27285.0
2023-04-19 10:20:00,86.61,86.64,86.5,86.5,15529.0,82.7828,82.8115,82.6777,82.6777,15529.0
2023-04-19 10:25:00,86.49,86.52,86.43,86.52,14219.0,82.6681,82.6968,82.6107,82.6968,14219.0
2023-04-19 10:30:00,86.5,86.5,86.38,86.43,9024.0,82.6777,82.6777,82.563,82.6107,9024.0
2023-04-19 10:35:00,86.44,86.44,86.28,86.34,11535.0,82.6203,82.6203,82.4674,82.5247,11535.0
2023-04-19 10:40:00,86.34,86.34,86.27,86.32,8684.0,82.5247,82.5247,82.4578,82.5056,8684.0
2023-04-19 10:45:00,86.3,86.38,86.16,86.31,75147.0,82.4865,82.563,82.3527,82.496,75147.0
2023-04-19 10:50:00,86.3,86.46,86.28,86.29,20205.0,82.4865,82.6394,82.4674,82.4769,20205.0
2023-04-19 10:55:00,86.29,86.36,86.27,86.36,14748.0,82.4769,82.5438,82.4578,82.5438,14748.0
2023-04-19 11:00:00,86.37,86.37,86.23,86.25,24213.0,82.5534,82.5534,82.4196,82.4387,24213.0
2023-04-19 11:05:00,86.24,86.28,86.21,86.22,10261.0,82.4291,82.4674,82.4005,82.41,10261.0
2023-04-19 11:10:00,86.2,86.2,85.97,86.04,75804.0,82.3909,82.3909,82.1711,82.238,75804.0
2023-04-19 11:15:00,86.04,86.18,86.01,86.05,40249.0,82.238,82.3718,82.2093,82.2475,40249.0
2023-04-19 11:20:00,86.04,86.11,85.98,86.0,27201.0,82.238,82.3049,82.1806,82.1997,27201.0
2023-04-19 11:25:00,86.01,86.02,85.86,85.89,65904.0,82.2093,82.2189,82.0659,82.0946,65904.0
2023-04-19 11:30:00,85.9,85.93,85.83,85.86,24478.0,82.1042,82.1328,82.0373,82.0659,24478.0
2023-04-19 11:35:00,85.85,85.89,85.8,85.82,32224.0,82.0564,82.0946,82.0086,82.0277,32224.0
2023-04-19 11:40:00,85.82,85.85,85.76,85.8,33347.0,82.0277,82.0564,81.9704,82.0086,33347.0
2023-04-19 11:45:00,85.79,85.79,85.64,85.69,24266.0,81.999,81.999,81.8557,81.9034,24266.0
2023-04-19 11:50:00,85.68,85.75,85.66,85.66,18971.0,81.8939,81.9608,81.8748,81.8748,18971.0
2023-04-19 11:55:00,85.66,85.72,85.64,85.69,25259.0,81.8748,81.9321,81.8557,81.9034,25259.0
2023-04-19 12:00:00,85.69,85.84,85.68,85.76,45230.0,81.9034,82.0468,81.8939,81.9704,45230.0
2023-04-19 12:05:00,85.76,85.83,85.72,85.81,18691.0,81.9704,82.0373,81.9321,82.0181,18691.0
2023-04-19 12:10:00,85.81,85.83,85.75,85.76,14724.0,82.0181,82.0373,81.9608,81.9704,14724.0
2023-04-19 12:15:00,85.77,85.9,85.77,85.9,14361.0,81.9799,82.1042,81.9799,82.1042,14361.0
2023-04-19 12:20:00,85.9,85.91,85.76,85.79,27019.0,82.1042,82.1137,81.9704,81.999,27019.0
2023-04-19 12:25:00,85.78,85.83,85.77,85.79,16948.0,81.9895,82.0373,81.9799,81.999,16948.0
2023-04-19 12:30:00,85.79,85.91,85.73,85.9,29531.0,81.999,82.1137,81.9417,82.1042,29531.0
2023-04-19 12:35:00,85.89,85.95,85.87,85.89,15211.0,82.0946,82.152,82.0755,82.0946,15211.0
2023-04-19 12:40:00,85.89,85.89,85.76,85.77,28651.0,82.0946,82.0946,81.9704,81.9799,28651.0
2023-04-19 12:45:00,85.78,85.83,85.75,85.8,29545.0,81.9895,82.0373,81.9608,82.0086,29545.0
2023-04-19 12:50:00,85.81,85.92,85.79,85.89,22296.0,82.0181,82.1233,81.999,82.0946,22296.0
2023-04-19 12:55:00,85.9,85.91,85.84,85.87,9618.0,82.1042,82.1137,82.0468,82.0755,9618.0
2023-04-19 13:00:00,85.87,85.92,85.86,85.91,8162.0,82.0755,82.1233,82.0659,82.1137,8162.0
2023-04-19 13:05:00,85.91,85.93,85.84,85.87,13833.0,82.1137,82.1328,82.0468,82.0755,13833.0
2023-04-19 13:10:00,85.87,85.89,85.81,85.83,11840.0,82.0755,82.0946,82.0181,82.0373,11840.0
2023-04-19 13:15:00,85.82,85.9,85.7,85.72,17318.0,82.0277,82.1042,81.913,81.9321,17318.0
2023-04-19 13:20:00,85.73,85.76,85.68,85.75,13331.0,81.9417,81.9704,81.8939,81.9608,13331.0
2023-04-19 13:25:00,85.76,85.82,85.74,85.8,10322.0,81.9704,82.0277,81.9512,82.0086,10322.0
2023-04-19 13:30:00,85.8,85.88,85.8,85.88,10156.0,82.0086,82.085,82.0086,82.085,10156.0
2023-04-19 13:35:00,85.87,86.08,85.86,86.04,25493.0,82.0755,82.2762,82.0659,82.238,25493.0
2023-04-19 13:40:00,86.04,86.05,85.97,85.98,19537.0,82.238,82.2475,82.1711,82.1806,19537.0
2023-04-19 13:45:00,85.97,86.14,85.97,86.13,18556.0,82.1711,82.3336,82.1711,82.324,18556.0
2023-04-19 13:50:00,86.11,86.21,86.1,86.14,23558.0,82.3049,82.4005,82.2953,82.3336,23558.0
2023-04-19 13:55:00,86.14,86.17,86.13,86.15,38779.0,82.3336,82.3622,82.324,82.3431,38779.0
2023-04-19 14:00:00,86.15,86.37,86.02,86.22,74675.0,82.3431,82.5534,82.2189,82.41,74675.0
2023-04-19 14:05:00,86.21,86.28,86.07,86.22,51231.0,82.4005,82.4674,82.2667,82.41,51231.0
2023-04-19 14:10:00,86.22,86.26,86.17,86.18,11551.0,82.41,82.4483,82.3622,82.3718,11551.0
2023-04-19 14:15:00,86.18,86.23,86.15,86.18,10772.0,82.3718,82.4196,82.3431,82.3718,10772.0
2023-04-19 14:20:00,86.18,86.26,86.18,86.26,14696.0,82.3718,82.4483,82.3718,82.4483,14696.0
2023-04-19 14:25:00,86.26,86.3,86.2,86.29,14613.0,82.4483,82.4865,82.3909,82.4769,14613.0
2023-04-19 14:30:00,86.29,86.32,86.25,86.3,9660.0,82.4769,82.5056,82.4387,82.4865,9660.0
2023-04-19 14:35:00,86.3,86.32,86.24,86.31,12168.0,82.4865,82.5056,82.4291,82.496,12168.0
2023-04-19 14:40:00,86.31,86.32,86.24,86.24,10941.0,82.496,82.5056,82.4291,82.4291,10941.0
2023-04-19 14:45:00,86.24,86.27,86.11,86.27,51015.0,82.4291,82.4578,82.3049,82.4578,51015.0
2023-04-19 14:50:00,86.26,86.31,86.21,86.28,14346.0,82.4483,82.496,82.4005,82.4674,14346.0
2023-04-19 14:55:00,86.28,86.32,86.22,86.3,17530.0,82.4674,82.5056,82.41,82.4865,17530.0
2023-04-19 15:00:00,86.31,86.36,86.28,86.36,13482.0,82.496,82.5438,82.4674,82.5438,13482.0
2023-04-19 15:05:00,86.36,86.39,86.33,86.38,8860.0,82.5438,82.5725,82.5152,82.563,8860.0
2023-04-19 15:10:00,86.39,86.47,86.38,86.42,12270.0,82.5725,82.649,82.563,82.6012,12270.0
2023-04-19 15:15:00,86.42,86.45,86.37,86.38,14125.0,82.6012,82.6299,82.5534,82.563,14125.0
2023-04-19 15:20:00,86.39,86.45,86.36,86.44,15738.0,82.5725,82.6299,82.5438,82.6203,15738.0
2023-04-19 15:25:00,86.44,86.47,86.39,86.4,22816.0,82.6203,82.649,82.5725,82.5821,22816.0
2023-04-19 15:30:00,86.39,86.4,86.3,86.31,24461.0,82.5725,82.5821,82.4865,82.496,24461.0
2023-04-19 15:35:00,86.31,86.31,86.23,86.25,32723.0,82.496,82.496,82.4196,82.4387,32723.0
2023-04-19 15:40:00,86.25,86.3,86.17,86.19,37480.0,82.4387,82.4865,82.3622,82.3814,37480.0
2023-04-19 15:45:00,86.18,86.21,86.0,86.2,99087.0,82.3718,82.4005,82.1997,82.3909,99087.0
2023-04-19 15:50:00,86.2,86.29,86.18,86.22,82458.0,82.3909,82.4769,82.3718,82.41,82458.0
2023-04-19 15:55:00,86.22,86.37,86.21,86.37,208348.0,82.41,82.5534,82.4005,82.5534,208348.0
2023-04-20 09:30:00,85.94,86.25,85.7,85.7,70719.0,82.1424,82.4387,81.913,81.913,70719.0
2023-04-20 09:35:00,85.64,85.72,85.55,85.66,46694.0,81.8557,81.9321,81.7696,81.8748,46694.0
2023-04-20 09:40:00,85.68,85.8,85.5,85.78,15922.0,81.8939,82.0086,81.7218,81.9895,15922.0
2023-04-20 09:45:00,85.82,85.86,85.64,85.76,22492.0,82.0277,82.0659,81.8557,81.9704,22492.0
2023-04-20 09:50:00,85.77,85.96,85.69,85.88,33923.0,81.9799,82.1615,81.9034,82.085,33923.0
2023-04-20 09:55:00,85.87,86.2,85.84,86.2,10382.0,82.0755,82.3909,82.0468,82.3909,10382.0
2023-04-20 10:00:00,86.18,86.31,85.84,85.87,97664.0,82.3718,82.496,82.0468,82.0755,97664.0
2023-04-20 10:05:00,85.87,86.08,85.86,86.02,35101.0,82.0755,82.2762,82.0659,82.2189,35101.0
2023-04-20 10:10:00,86.01,86.09,85.88,85.98,71991.0,82.2093,82.2858,82.085,82.1806,71991.0
2023-04-20 10:15:00,85.95,86.07,85.88,85.92,16916.0,82.152,82.2667,82.085,82.1233,16916.0
2023-04-20 10:20:00,85.95,85.99,85.78,85.89,43897.0,82.152,82.1902,81.9895,82.0946,43897.0
2023-04-20 10:25:00,85.9,85.94,85.8,85.9,63933.0,82.1042,82.1424,82.0086,82.1042,63933.0
2023-04-20 10:30:00,85.91,86.18,85.91,86.17,29843.0,82.1137,82.3718,82.1137,82.3622,29843.0
2023-04-20 10:35:00,86.19,86.19,85.99,86.03,35692.0,82.3814,82.3814,82.1902,82.2284,35692.0
2023-04-20 10:40:00,86.03,86.07,85.99,86.04,13724.0,82.2284,82.2667,82.1902,82.238,13724.0
2023-04-20 10:45:00,86.05,86.06,85.98,86.05,22237.0,82.2475,82.2571,82.1806,82.2475,22237.0
2023-04-20 10:50:00,86.05,86.16,86.02,86.12,10815.0,82.2475,82.3527,82.2189,82.3144,10815.0
2023-04-20 10:55:00,86.1,86.24,86.0,86.23,15489.0,82.2953,82.4291,82.1997,82.4196,15489.0
2023-04-20 11:00:00,86.25,86.34,86.21,86.23,16665.0,82.4387,82.5247,82.4005,82.4196,16665.0
2023-04-20 11:05:00,86.21,86.21,86.0,86.06,52745.0,82.4005,82.4005,82.1997,82.2571,52745.0
2023-04-20 11:10:00,86.07,86.18,86.05,86.08,21334.0,82.2667,82.3718,82.2475,82.2762,21334.0
2023-04-20 11:15:00,86.07,86.09,85.98,86.01,17708.0,82.2667,82.2858,82.1806,82.2093,17708.0
2023-04-20 11:20:00,86.01,86.02,85.93,86.01,13297.0,82.2093,82.2189,82.1328,82.2093,13297.0
2023-04-20 11:25:00,86.02,86.02,85.86,85.95,19204.0,82.2189,82.2189,82.0659,82.152,19204.0
2023-04-20 11:30:00,85.93,86.04,85.92,86.0,12396.0,82.1328,82.238,82.1233,82.1997,12396.0
2023-04-20 11:35:00,86.0,86.1,85.98,86.04,10404.0,82.1997,82.2953,82.1806,82.238,10404.0
2023-04-20 11:40:00,86.03,86.14,86.02,86.11,10743.0,82.2284,82.3336,82.2189,82.3049,10743.0
2023-04-20 11:45:00,86.1,86.16,86.1,86.14,13312.0,82.2953,82.3527,82.2953,82.3336,13312.0
2023-04-20 11:50:00,86.13,86.17,86.1,86.15,7442.0,82.324,82.3622,82.2953,82.3431,7442.0
2023-04-20 11:55:00,86.13,86.24,86.13,86.2,11736.0,82.324,82.4291,82.324,82.3909,11736.0
2023-04-20 12:00:00,86.21,86.22,86.11,86.12,13893.0,82.4005,82.41,82.3049,82.3144,13893.0
2023-04-20 12:05:00,86.11,86.22,86.08,86.17,4702.0,82.3049,82.41,82.2762,82.3622,4702.0
2023-04-20 12:10:00,86.17,86.27,86.17,86.27,6650.0,82.3622,82.4578,82.3622,82.4578,6650.0
2023-04-20 12:15:00,86.27,86.27,86.2,86.22,12072.0,82.4578,82.4578,82.3909,82.41,12072.0
2023-04-20 12:20:00,86.25,86.28,86.2,86.27,6476.0,82.4387,82.4674,82.3909,82.4578,6476.0
2023-04-20 12:25:00,86.27,86.33,86.24,86.26,10094.0,82.4578,82.5152,82.4291,82.4483,10094.0
2023-04-20 12:30:00,86.25,86.35,86.24,86.31,9767.0,82.4387,82.5343,82.4291,82.496,9767.0
2023-04-20 12:35:00,86.31,86.38,86.3,86.35,10019.0,82.496,82.563,82.4865,82.5343,10019.0
2023-04-20 12:40:00,86.34,86.39,86.34,86.38,10569.0,82.5247,82.5725,82.5247,82.563,10569.0
2023-04-20 12:45:00,86.38,86.39,86.26,86.26,20880.0,82.563,82.5725,82.4483,82.4483,20880.0
2023-04-20 12:50:00,86.27,86.31,86.25,86.3,9727.0,82.4578,82.496,82.4387,82.4865,9727.0
2023-04-20 12:55:00,86.3,86.34,86.27,86.31,7602.0,82.4865,82.5247,82.4578,82.496,7602.0
2023-04-20 13:00:00,86.31,86.37,86.28,86.32,9369.0,82.496,82.5534,82.4674,82.5056,9369.0
2023-04-20 13:05:00,86.32,86.32,86.29,86.3,7258.0,82.5056,82.5056,82.4769,82.4865,7258.0
2023-04-20 13:10:00,86.29,86.37,86.28,86.37,9724.0,82.4769,82.5534,82.4674,82.5534,9724.0
2023-04-20 13:15:00,86.36,86.36,86.3,86.31,8435.0,82.5438,82.5438,82.4865,82.496,8435.0
2023-04-20 13:20:00,86.31,86.34,86.27,86.3,11637.0,82.496,82.5247,82.4578,82.4865,11637.0
2023-04-20 13:25:00,86.3,86.3,86.27,86.27,11962.0,82.4865,82.4865,82.4578,82.4578,11962.0
2023-04-20 13:30:00,86.29,86.32,86.25,86.27,16861.0,82.4769,82.5056,82.4387,82.4578,16861.0
2023-04-20 13:35:00,86.27,86.3,86.27,86.3,10871.0,82.4578,82.4865,82.4578,82.4865,10871.0
2023-04-20 13:40:00,86.29,86.34,86.26,86.31,11015.0,82.4769,82.5247,82.4483,82.496,11015.0
2023-04-20 13:45:00,86.32,86.32,86.27,86.28,15711.0,82.5056,82.5056,82.4578,82.4674,15711.0
2023-04-20 13:50:00,86.27,86.31,86.25,86.29,29060.0,82.4578,82.496,82.4387,82.4769,29060.0
2023-04-20 13:55:00,86.29,86.34,86.18,86.19,71212.0,82.4769,82.5247,82.3718,82.3814,71212.0
2023-04-20 14:00:00,86.19,86.25,86.16,86.18,13173.0,82.3814,82.4387,82.3527,82.3718,13173.0
2023-04-20 14:05:00,86.18,86.18,86.08,86.14,13594.0,82.3718,82.3718,82.2762,82.3336,13594.0
2023-04-20 14:10:00,86.16,86.22,86.15,86.2,9613.0,82.3527,82.41,82.3431,82.3909,9613.0
2023-04-20 14:15:00,86.2,86.2,86.13,86.17,9867.0,82.3909,82.3909,82.324,82.3622,9867.0
2023-04-20 14:20:00,86.16,86.25,86.15,86.22,13795.0,82.3527,82.4387,82.3431,82.41,13795.0
2023-04-20 14:25:00,86.21,86.22,86.13,86.13,13144.0,82.4005,82.41,82.324,82.324,13144.0
2023-04-20 14:30:00,86.14,86.14,85.92,85.98,20635.0,82.3336,82.3336,82.1233,82.1806,20635.0
2023-04-20 14:35:00,85.95,85.98,85.77,85.8,13690.0,82.152,82.1806,81.9799,82.0086,13690.0
2023-04-20 14:40:00,85.8,85.8,85.72,85.77,15177.0,82.0086,82.0086,81.9321,81.9799,15177.0
2023-04-20 14:45:00,85.78,85.85,85.76,85.79,11341.0,81.9895,82.0564,81.9704,81.999,11341.0
2023-04-20 14:50:00,85.79,85.84,85.78,85.82,17014.0,81.999,82.0468,81.9895,82.0277,17014.0
2023-04-20 14:55:00,85.81,85.87,85.77,85.86,8948.0,82.0181,82.0755,81.9799,82.0659,8948.0
2023-04-20 15:00:00,85.86,85.9,85.8,85.81,15004.0,82.0659,82.1042,82.0086,82.0181,15004.0
2023-04-20 15:05:00,85.81,85.85,85.77,85.85,11163.0,82.0181,82.0564,81.9799,82.0564,11163.0
2023-04-20 15:10:00,85.85,85.85,85.68,85.68,14228.0,82.0564,82.0564,81.8939,81.8939,14228.0
2023-04-20 15:15:00,85.69,85.71,85.64,85.69,12146.0,81.9034,81.9226,81.8557,81.9034,12146.0
2023-04-20 15:20:00,85.69,85.82,85.63,85.78,14631.0,81.9034,82.0277,81.8461,81.9895,14631.0
2023-04-20 15:25:00,85.78,85.83,85.65,85.68,13593.0,81.9895,82.0373,81.8652,81.8939,13593.0
2023-04-20 15:30:00,85.69,85.86,85.69,85.83,14641.0,81.9034,82.0659,81.9034,82.0373,14641.0
2023-04-20 15:35:00,85.82,85.83,85.7,85.8,24894.0,82.0277,82.0373,81.913,82.0086,24894.0
2023-04-20 15:40:00,85.8,85.81,85.71,85.73,32129.0,82.0086,82.0181,81.9226,81.9417,32129.0
2023-04-20 15:45:00,85.72,85.75,85.63,85.72,39391.0,81.9321,81.9608,81.8461,81.9321,39391.0
2023-04-20 15:50:00,85.72,85.86,85.64,85.85,83990.0,81.9321,82.0659,81.8557,82.0564,83990.0
2023-04-20 15:55:00,85.85,85.98,85.82,85.85,210942.0,82.0564,82.1806,82.0277,82.0564,210942.0
2023-04-21 09:30:00,86.19,86.19,85.87,85.91,82751.0,82.3814,82.3814,82.0755,82.1137,82751.0
2023-04-21 09:35:00,85.87,86.04,85.75,85.75,6362.0,82.0755,82.238,81.9608,81.9608,6362.0
2023-04-21 09:40:00,85.75,85.96,85.75,85.84,12422.0,81.9608,82.1615,81.9608,82.0468,12422.0
2023-04-21 09:45:00,85.83,86.06,85.81,86.03,7378.0,82.0373,82.2571,82.0181,82.2284,7378.0
2023-04-21 09:50:00,86.02,86.02,85.71,85.8,8699.0,82.2189,82.2189,81.9226,82.0086,8699.0
2023-04-21 09:55:00,85.81,85.85,85.73,85.85,6046.0,82.0181,82.0564,81.9417,82.0564,6046.0
2023-04-21 10:00:00,85.85,85.89,85.62,85.74,17499.0,82.0564,82.0946,81.8365,81.9512,17499.0
2023-04-21 10:05:00,85.72,85.72,85.56,85.64,37196.0,81.9321,81.9321,81.7792,81.8557,37196.0
2023-04-21 10:10:00,85.64,85.75,85.61,85.75,14751.0,81.8557,81.9608,81.827,81.9608,14751.0
2023-04-21 10:15:00,85.76,85.81,85.62,85.74,9825.0,81.9704,82.0181,81.8365,81.9512,9825.0
2023-04-21 10:20:00,85.76,85.81,85.67,85.69,10611.0,81.9704,82.0181,81.8843,81.9034,10611.0
2023-04-21 10:25:00,85.73,85.75,85.6,85.64,12442.0,81.9417,81.9608,81.8174,81.8557,12442.0
2023-04-21 10:30:00,85.63,85.77,85.61,85.69,9795.0,81.8461,81.9799,81.827,81.9034,9795.0
2023-04-21 10:35:00,85.67,85.68,85.47,85.5,10151.0,81.8843,81.8939,81.6932,81.7218,10151.0
2023-04-21 10:40:00,85.48,85.49,85.1,85.12,17969.0,81.7027,81.7123,81.3395,81.3586,17969.0
2023-04-21 10:45:00,85.15,85.28,85.09,85.26,12514.0,81.3873,81.5116,81.33,81.4924,12514.0
2023-04-21 10:50:00,85.28,85.32,85.18,85.22,12207.0,81.5116,81.5498,81.416,81.4542,12207.0
2023-04-21 10:55:00,85.24,85.25,85.1,85.14,15514.0,81.4733,81.4829,81.3395,81.3777,15514.0
2023-04-21 11:00:00,85.14,85.36,85.09,85.36,15738.0,81.3777,81.588,81.33,81.588,15738.0
2023-04-21 11:05:00,85.35,85.35,85.29,85.33,8669.0,81.5785,81.5785,81.5211,81.5594,8669.0
2023-04-21 11:10:00,85.32,85.33,85.25,85.26,13619.0,81.5498,81.5594,81.4829,81.4924,13619.0
2023-04-21 11:15:00,85.25,85.33,85.21,85.32,8832.0,81.4829,81.5594,81.4447,81.5498,8832.0
2023-04-21 11:20:00,85.31,85.36,85.28,85.3,12772.0,81.5402,81.588,81.5116,81.5307,12772.0
2023-04-21 11:25:00,85.32,85.32,85.18,85.24,8611.0,81.5498,81.5498,81.416,81.4733,8611.0
2023-04-21 11:30:00,85.25,85.31,85.21,85.31,8258.0,81.4829,81.5402,81.4447,81.5402,8258.0
2023-04-21 11:35:00,85.32,85.32,85.18,85.25,44139.0,81.5498,81.5498,81.416,81.4829,44139.0
2023-04-21 11:40:00,85.26,85.46,85.26,85.41,13743.0,81.4924,81.6836,81.4924,81.6358,13743.0
2023-04-21 11:45:00,85.4,85.44,85.29,85.3,12544.0,81.6263,81.6645,81.5211,81.5307,12544.0
2023-04-21 11:50:00,85.3,85.46,85.28,85.43,8673.0,81.5307,81.6836,81.5116,81.6549,8673.0
2023-04-21 11:55:00,85.43,85.51,85.39,85.49,7932.0,81.6549,81.7314,81.6167,81.7123,7932.0
2023-04-21 12:00:00,85.51,85.52,85.46,85.48,6358.0,81.7314,81.741,81.6836,81.7027,6358.0
2023-04-21 12:05:00,85.5,85.51,85.4,85.41,9287.0,81.7218,81.7314,81.6263,81.6358,9287.0
2023-04-21 12:10:00,85.4,85.48,85.38,85.45,9730.0,81.6263,81.7027,81.6071,81.6741,9730.0
2023-04-21 12:15:00,85.45,85.53,85.42,85.51,16454.0,81.6741,81.7505,81.6454,81.7314,16454.0
2023-04-21 12:20:00,85.52,85.54,85.41,85.51,17148.0,81.741,81.7601,81.6358,81.7314,17148.0
2023-04-21 12:25:00,85.53,85.57,85.39,85.41,14859.0,81.7505,81.7887,81.6167,81.6358,14859.0
2023-04-21 12:30:00,85.4,85.42,85.32,85.39,10149.0,81.6263,81.6454,81.5498,81.6167,10149.0
2023-04-21 12:35:00,85.39,85.41,85.37,85.4,19904.0,81.6167,81.6358,81.5976,81.6263,19904.0
2023-04-21 12:40:00,85.4,85.41,85.35,85.4,10532.0,81.6263,81.6358,81.5785,81.6263,10532.0
2023-04-21 12:45:00,85.39,85.44,85.36,85.44,13913.0,81.6167,81.6645,81.588,81.6645,13913.0
2023-04-21 12:50:00,85.43,85.51,85.4,85.5,7115.0,81.6549,81.7314,81.6263,81.7218,7115.0
2023-04-21 12:55:00,85.49,85.6,85.48,85.57,11278.0,81.7123,81.8174,81.7027,81.7887,11278.0
2023-04-21 13:00:00,85.58,85.62,85.55,85.57,7648.0,81.7983,81.8365,81.7696,81.7887,7648.0
2023-04-21 13:05:00,85.59,85.67,85.58,85.67,6567.0,81.8079,81.8843,81.7983,81.8843,6567.0
2023-04-21 13:10:00,85.67,85.68,85.59,85.6,8488.0,81.8843,81.8939,81.8079,81.8174,8488.0
2023-04-21 13:15:00,85.6,85.64,85.54,85.54,11585.0,81.8174,81.8557,81.7601,81.7601,11585.0
2023-04-21 13:20:00,85.55,85.6,85.55,85.58,6173.0,81.7696,81.8174,81.7696,81.7983,6173.0
2023-04-21 13:25:00,85.57,85.64,85.56,85.62,11367.0,81.7887,81.8557,81.7792,81.8365,11367.0
2023-04-21 13:30:00,85.63,85.7,85.63,85.67,9478.0,81.8461,81.913,81.8461,81.8843,9478.0
2023-04-21 13:35:00,85.68,85.7,85.64,85.68,12713.0,81.8939,81.913,81.8557,81.8939,12713.0
2023-04-21 13:40:00,85.67,85.78,85.67,85.74,5866.0,81.8843,81.9895,81.8843,81.9512,5866.0
2023-04-21 13:45:00,85.74,85.78,85.73,85.75,12903.0,81.9512,81.9895,81.9417,81.9608,12903.0
2023-04-21 13:50:00,85.77,85.82,85.75,85.77,9975.0,81.9799,82.0277,81.9608,81.9799,9975.0
2023-04-21 13:55:00,85.79,85.82,85.75,85.77,10961.0,81.999,82.0277,81.9608,81.9799,10961.0
2023-04-21 14:00:00,85.78,85.96,85.78,85.93,16845.0,81.9895,82.1615,81.9895,82.1328,16845.0
2023-04-21 14:05:00,85.94,86.01,85.93,86.0,25209.0,82.1424,82.2093,82.1328,82.1997,25209.0
2023-04-21 14:10:00,86.0,86.05,86.0,86.05,19148.0,82.1997,82.2475,82.1997,82.2475,19148.0
2023-04-21 14:15:00,86.05,86.08,86.0,86.01,19923.0,82.2475,82.2762,82.1997,82.2093,19923.0
2023-04-21 14:20:00,86.01,86.03,85.97,86.02,14313.0,82.2093,82.2284,82.1711,82.2189,14313.0
2023-04-21 14:25:00,86.03,86.1,86.01,86.04,25684.0,82.2284,82.2953,82.2093,82.238,25684.0
2023-04-21 14:30:00,86.03,86.05,85.89,85.95,17050.0,82.2284,82.2475,82.0946,82.152,17050.0
2023-04-21 14:35:00,85.93,85.98,85.91,85.96,11250.0,82.1328,82.1806,82.1137,82.1615,11250.0
2023-04-21 14:40:00,85.97,85.98,85.93,85.93,10716.0,82.1711,82.1806,82.1328,82.1328,10716.0
2023-04-21 14:45:00,85.94,85.95,85.85,85.92,15325.0,82.1424,82.152,82.0564,82.1233,15325.0
2023-04-21 14:50:00,85.93,85.99,85.92,85.95,12866.0,82.1328,82.1902,82.1233,82.152,12866.0
2023-04-21 14:55:00,85.95,85.97,85.9,85.95,11752.0,82.152,82.1711,82.1042,82.152,11752.0
2023-04-21 15:00:00,85.94,85.96,85.84,85.84,12441.0,82.1424,82.1615,82.0468,82.0468,12441.0
2023-04-21 15:05:00,85.85,85.91,85.82,85.88,22735.0,82.0564,82.1137,82.0277,82.085,22735.0
2023-04-21 15:10:00,85.89,85.93,85.84,85.84,24625.0,82.0946,82.1328,82.0468,82.0468,24625.0
2023-04-21 15:15:00,85.83,85.84,85.73,85.76,18535.0,82.0373,82.0468,81.9417,81.9704,18535.0
2023-04-21 15:20:00,85.77,85.84,85.76,85.82,14152.0,81.9799,82.0468,81.9704,82.0277,14152.0
2023-04-21 15:25:00,85.81,85.9,85.81,85.87,26586.0,82.0181,82.1042,82.0181,82.0755,26586.0
2023-04-21 15:30:00,85.86,85.9,85.82,85.82,33064.0,82.0659,82.1042,82.0277,82.0277,33064.0
2023-04-21 15:35:00,85.82,85.86,85.81,85.84,40565.0,82.0277,82.0659,82.0181,82.0468,40565.0
2023-04-21 15:40:00,85.83,85.87,85.78,85.8,64580.0,82.0373,82.0755,81.9895,82.0086,64580.0
2023-04-21 15:45:00,85.8,85.87,85.76,85.78,64769.0,82.0086,82.0755,81.9704,81.9895,64769.0
2023-04-21 15:50:00,85.79,85.97,85.69,85.8,132686.0,81.999,82.1711,81.9034,82.0086,132686.0
2023-04-21 15:55:00,85.8,85.89,85.59,85.6,645587.0,82.0086,82.0946,81.8079,81.8174,645587.0
2023-04-24 09:30:00,85.71,86.01,85.71,85.87,47955.0,81.9226,82.2093,81.9226,82.0755,47955.0
2023-04-24 09:35:00,85.91,85.93,85.66,85.76,19581.0,82.1137,82.1328,81.8748,81.9704,19581.0
2023-04-24 09:40:00,85.81,85.86,85.63,85.74,8769.0,82.0181,82.0659,81.8461,81.9512,8769.0
2023-04-24 09:45:00,85.69,85.77,85.51,85.53,12876.0,81.9034,81.9799,81.7314,81.7505,12876.0
2023-04-24 09:50:00,85.51,85.68,85.5,85.57,10468.0,81.7314,81.8939,81.7218,81.7887,10468.0
2023-04-24 09:55:00,85.59,85.73,85.59,85.72,10359.0,81.8079,81.9417,81.8079,81.9321,10359.0
2023-04-24 10:00:00,85.74,85.8,85.68,85.68,23653.0,81.9512,82.0086,81.8939,81.8939,23653.0
2023-04-24 10:05:00,85.68,85.77,85.66,85.73,11056.0,81.8939,81.9799,81.8748,81.9417,11056.0
2023-04-24 10:10:00,85.73,85.87,85.71,85.84,22546.0,81.9417,82.0755,81.9226,82.0468,22546.0
2023-04-24 10:15:00,85.86,85.87,85.71,85.71,13664.0,82.0659,82.0755,81.9226,81.9226,13664.0
2023-04-24 10:20:00,85.72,85.8,85.71,85.8,6401.0,81.9321,82.0086,81.9226,82.0086,6401.0
2023-04-24 10:25:00,85.81,85.84,85.72,85.83,23114.0,82.0181,82.0468,81.9321,82.0373,23114.0
2023-04-24 10:30:00,85.82,85.95,85.82,85.91,46587.0,82.0277,82.152,82.0277,82.1137,46587.0
2023-04-24 10:35:00,85.9,85.9,85.7,85.72,25726.0,82.1042,82.1042,81.913,81.9321,25726.0
2023-04-24 10:40:00,85.71,85.75,85.53,85.61,13665.0,81.9226,81.9608,81.7505,81.827,13665.0
2023-04-24 10:45:00,85.6,85.69,85.57,85.64,12106.0,81.8174,81.9034,81.7887,81.8557,12106.0
2023-04-24 10:50:00,85.65,85.68,85.52,85.53,13261.0,81.8652,81.8939,81.741,81.7505,13261.0
2023-04-24 10:55:00,85.54,85.56,85.44,85.47,15166.0,81.7601,81.7792,81.6645,81.6932,15166.0
2023-04-24 11:00:00,85.46,85.47,85.41,85.45,90569.0,81.6836,81.6932,81.6358,81.6741,90569.0
2023-04-24 11:05:00,85.45,85.46,85.21,85.23,16813.0,81.6741,81.6836,81.4447,81.4638,16813.0
2023-04-24 11:10:00,85.23,85.34,85.22,85.27,18269.0,81.4638,81.5689,81.4542,81.502,18269.0
2023-04-24 11:15:00,85.28,85.29,85.22,85.27,20276.0,81.5116,81.5211,81.4542,81.502,20276.0
2023-04-24 11:20:00,85.27,85.47,85.26,85.44,10777.0,81.502,81.6932,81.4924,81.6645,10777.0
2023-04-24 11:25:00,85.45,85.57,85.44,85.57,12594.0,81.6741,81.7887,81.6645,81.7887,12594.0
2023-04-24 11:30:00,85.56,85.77,85.55,85.76,13166.0,81.7792,81.9799,81.7696,81.9704,13166.0
2023-04-24 11:35:00,85.76,85.76,85.67,85.68,7312.0,81.9704,81.9704,81.8843,81.8939,7312.0
2023-04-24 11:40:00,85.67,85.67,85.56,85.61,11454.0,81.8843,81.8843,81.7792,81.827,11454.0
2023-04-24 11:45:00,85.6,85.68,85.6,85.61,9009.0,81.8174,81.8939,81.8174,81.827,9009.0
2023-04-24 11:50:00,85.61,85.65,85.54,85.55,9844.0,81.827,81.8652,81.7601,81.7696,9844.0
2023-04-24 11:55:00,85.5,85.52,85.45,85.48,13660.0,81.7218,81.741,81.6741,81.7027,13660.0
2023-04-24 12:00:00,85.47,85.59,85.46,85.54,10588.0,81.6932,81.8079,81.6836,81.7601,10588.0
2023-04-24 12:05:00,85.53,85.55,85.49,85.51,5921.0,81.7505,81.7696,81.7123,81.7314,5921.0
2023-04-24 12:10:00,85.49,85.49,85.39,85.39,3959.0,81.7123,81.7123,81.6167,81.6167,3959.0
2023-04-24 12:15:00,85.37,85.42,85.33,85.38,7501.0,81.5976,81.6454,81.5594,81.6071,7501.0
2023-04-24 12:20:00,85.38,85.45,85.38,85.45,6919.0,81.6071,81.6741,81.6071,81.6741,6919.0
2023-04-24 12:25:00,85.45,85.47,85.39,85.39,3741.0,81.6741,81.6932,81.6167,81.6167,3741.0
2023-04-24 12:30:00,85.38,85.41,85.37,85.37,4826.0,81.6071,81.6358,81.5976,81.5976,4826.0
2023-04-24 12:35:00,85.36,85.41,85.36,85.41,4118.0,81.588,81.6358,81.588,81.6358,4118.0
2023-04-24 12:40:00,85.42,85.47,85.42,85.42,5865.0,81.6454,81.6932,81.6454,81.6454,5865.0
2023-04-24 12:45:00,85.42,85.46,85.42,85.46,5604.0,81.6454,81.6836,81.6454,81.6836,5604.0
2023-04-24 12:50:00,85.47,85.49,85.42,85.42,5141.0,81.6932,81.7123,81.6454,81.6454,5141.0
2023-04-24 12:55:00,85.42,85.43,85.4,85.4,10967.0,81.6454,81.6549,81.6263,81.6263,10967.0
2023-04-24 13:00:00,85.41,85.41,85.31,85.32,6303.0,81.6358,81.6358,81.5402,81.5498,6303.0
2023-04-24 13:05:00,85.32,85.32,85.26,85.27,9706.0,81.5498,81.5498,81.4924,81.502,9706.0
2023-04-24 13:10:00,85.28,85.34,85.28,85.34,3423.0,81.5116,81.5689,81.5116,81.5689,3423.0
2023-04-24 13:15:00,85.33,85.35,85.31,85.32,4747.0,81.5594,81.5785,81.5402,81.5498,4747.0
2023-04-24 13:20:00,85.32,85.43,85.3,85.39,5856.0,81.5498,81.6549,81.5307,81.6167,5856.0
2023-04-24 13:25:00,85.39,85.45,85.38,85.44,6795.0,81.6167,81.6741,81.6071,81.6645,6795.0
2023-04-24 13:30:00,85.45,85.46,85.42,85.42,5180.0,81.6741,81.6836,81.6454,81.6454,5180.0
2023-04-24 13:35:00,85.41,85.44,85.4,85.42,6496.0,81.6358,81.6645,81.6263,81.6454,6496.0
2023-04-24 13:40:00,85.44,85.45,85.41,85.43,5984.0,81.6645,81.6741,81.6358,81.6549,5984.0
2023-04-24 13:45:00,85.42,85.46,85.42,85.44,5996.0,81.6454,81.6836,81.6454,81.6645,5996.0
2023-04-24 13:50:00,85.45,85.45,85.4,85.44,11864.0,81.6741,81.6741,81.6263,81.6645,11864.0
2023-04-24 13:55:00,85.44,85.44,85.39,85.41,8044.0,81.6645,81.6645,81.6167,81.6358,8044.0
2023-04-24 14:00:00,85.41,85.45,85.4,85.43,5348.0,81.6358,81.6741,81.6263,81.6549,5348.0
2023-04-24 14:05:00,85.43,85.43,85.31,85.31,8025.0,81.6549,81.6549,81.5402,81.5402,8025.0
2023-04-24 14:10:00,85.31,85.37,85.31,85.33,9429.0,81.5402,81.5976,81.5402,81.5594,9429.0
2023-04-24 14:15:00,85.31,85.31,85.22,85.22,9867.0,81.5402,81.5402,81.4542,81.4542,9867.0
2023-04-24 14:20:00,85.22,85.25,85.19,85.25,7257.0,81.4542,81.4829,81.4255,81.4829,7257.0
2023-04-24 14:25:00,85.24,85.32,85.23,85.31,18781.0,81.4733,81.5498,81.4638,81.5402,18781.0
2023-04-24 14:30:00,85.3,85.34,85.28,85.3,9298.0,81.5307,81.5689,81.5116,81.5307,9298.0
2023-04-24 14:35:00,85.3,85.33,85.28,85.29,8320.0,81.5307,81.5594,81.5116,81.5211,8320.0
2023-04-24 14:40:00,85.28,85.32,85.23,85.31,12388.0,81.5116,81.5498,81.4638,81.5402,12388.0
2023-04-24 14:45:00,85.3,85.32,85.25,85.32,16584.0,81.5307,81.5498,81.4829,81.5498,16584.0
2023-04-24 14:50:00,85.33,85.34,85.26,85.28,8275.0,81.5594,81.5689,81.4924,81.5116,8275.0
2023-04-24 14:55:00,85.28,85.31,85.28,85.3,6883.0,81.5116,81.5402,81.5116,81.5307,6883.0
2023-04-24 15:00:00,85.3,85.35,85.3,85.34,4673.0,81.5307,81.5785,81.5307,81.5689,4673.0
2023-04-24 15:05:00,85.34,85.36,85.28,85.32,13549.0,81.5689,81.588,81.5116,81.5498,13549.0
2023-04-24 15:10:00,85.32,85.48,85.31,85.47,12264.0,81.5498,81.7027,81.5402,81.6932,12264.0
2023-04-24 15:15:00,85.48,85.48,85.39,85.43,13128.0,81.7027,81.7027,81.6167,81.6549,13128.0
2023-04-24 15:20:00,85.44,85.46,85.37,85.4,25236.0,81.6645,81.6836,81.5976,81.6263,25236.0
2023-04-24 15:25:00,85.4,85.47,85.4,85.46,14201.0,81.6263,81.6932,81.6263,81.6836,14201.0
2023-04-24 15:30:00,85.46,85.49,85.43,85.44,34783.0,81.6836,81.7123,81.6549,81.6645,34783.0
2023-04-24 15:35:00,85.44,85.46,85.41,85.45,16154.0,81.6645,81.6836,81.6358,81.6741,16154.0
2023-04-24 15:40:00,85.45,85.49,85.42,85.48,22934.0,81.6741,81.7123,81.6454,81.7027,22934.0
2023-04-24 15:45:00,85.48,85.61,85.47,85.58,58889.0,81.7027,81.827,81.6932,81.7983,58889.0
2023-04-24 15:50:00,85.57,85.61,85.45,85.45,56793.0,81.7887,81.827,81.6741,81.6741,56793.0
2023-04-24 15:55:00,85.45,85.63,85.4,85.59,106134.0,81.6741,81.8461,81.6263,81.8079,106134.0
2023-04-25 09:30:00,85.12,85.5,85.12,85.4,44121.0,81.3586,81.7218,81.3586,81.6263,44121.0
2023-04-25 09:35:00,85.41,85.49,85.24,85.3,12957.0,81.6358,81.7123,81.4733,81.5307,12957.0
2023-04-25 09:40:00,85.32,85.43,85.28,85.37,11856.0,81.5498,81.6549,81.5116,81.5976,11856.0
2023-04-25 09:45:00,85.36,85.36,85.11,85.27,15634.0,81.588,81.588,81.3491,81.502,15634.0
2023-04-25 09:50:00,85.23,85.23,85.05,85.2,9666.0,81.4638,81.4638,81.2917,81.4351,9666.0
2023-04-25 09:55:00,85.21,85.24,85.12,85.18,8041.0,81.4447,81.4733,81.3586,81.416,8041.0
2023-04-25 10:00:00,85.19,85.28,85.15,85.22,11549.0,81.4255,81.5116,81.3873,81.4542,11549.0
2023-04-25 10:05:00,85.22,85.28,85.18,85.2,12754.0,81.4542,81.5116,81.416,81.4351,12754.0
2023-04-25 10:10:00,85.19,85.2,84.94,84.98,16010.0,81.4255,81.4351,81.1866,81.2248,16010.0
2023-04-25 10:15:00,84.93,85.01,84.83,84.91,20799.0,81.177,81.2535,81.0814,81.1579,20799.0
2023-04-25 10:20:00,84.91,84.98,84.83,84.92,16846.0,81.1579,81.2248,81.0814,81.1675,16846.0
2023-04-25 10:25:00,84.93,84.95,84.83,84.84,17168.0,81.177,81.1961,81.0814,81.091,17168.0
2023-04-25 10:30:00,84.83,84.88,84.68,84.73,21445.0,81.0814,81.1292,80.9381,80.9859,21445.0
2023-04-25 10:35:00,84.73,84.74,84.62,84.62,18039.0,80.9859,80.9954,80.8807,80.8807,18039.0
2023-04-25 10:40:00,84.61,84.69,84.59,84.63,20480.0,80.8712,80.9476,80.8521,80.8903,20480.0
2023-04-25 10:45:00,84.64,84.85,84.6,84.83,12074.0,80.8998,81.1006,80.8616,81.0814,12074.0
2023-04-25 10:50:00,84.87,84.94,84.85,84.87,8136.0,81.1197,81.1866,81.1006,81.1197,8136.0
2023-04-25 10:55:00,84.87,85.0,84.85,85.0,9155.0,81.1197,81.2439,81.1006,81.2439,9155.0
2023-04-25 11:00:00,84.98,85.01,84.9,84.91,14863.0,81.2248,81.2535,81.1484,81.1579,14863.0
2023-04-25 11:05:00,84.92,85.01,84.9,84.99,9308.0,81.1675,81.2535,81.1484,81.2344,9308.0
2023-04-25 11:10:00,84.98,85.02,84.96,84.99,9802.0,81.2248,81.2631,81.2057,81.2344,9802.0
2023-04-25 11:15:00,84.98,85.01,84.93,84.98,9907.0,81.2248,81.2535,81.177,81.2248,9907.0
2023-04-25 11:20:00,84.98,85.02,84.8,84.83,12666.0,81.2248,81.2631,81.0528,81.0814,12666.0
2023-04-25 11:25:00,84.83,84.87,84.82,84.86,10568.0,81.0814,81.1197,81.0719,81.1101,10568.0
2023-04-25 11:30:00,84.83,84.83,84.72,84.74,9610.0,81.0814,81.0814,80.9763,80.9954,9610.0
2023-04-25 11:35:00,84.73,84.74,84.64,84.73,12188.0,80.9859,80.9954,80.8998,80.9859,12188.0
2023-04-25 11:40:00,84.74,84.8,84.71,84.78,9377.0,80.9954,81.0528,80.9668,81.0337,9377.0
2023-04-25 11:45:00,84.78,84.78,84.73,84.74,7690.0,81.0337,81.0337,80.9859,80.9954,7690.0
2023-04-25 11:50:00,84.74,84.75,84.69,84.7,11205.0,80.9954,81.005,80.9476,80.9572,11205.0
2023-04-25 11:55:00,84.7,84.71,84.67,84.68,8414.0,80.9572,80.9668,80.9285,80.9381,8414.0
2023-04-25 12:00:00,84.69,84.69,84.52,84.52,19579.0,80.9476,80.9476,80.7851,80.7851,19579.0
2023-04-25 12:05:00,84.53,84.63,84.52,84.59,16103.0,80.7947,80.8903,80.7851,80.8521,16103.0
2023-04-25 12:10:00,84.6,84.61,84.56,84.58,11986.0,80.8616,80.8712,80.8234,80.8425,11986.0
2023-04-25 12:15:00,84.58,84.68,84.55,84.62,36058.0,80.8425,80.9381,80.8138,80.8807,36058.0
2023-04-25 12:20:00,84.61,84.72,84.59,84.65,22705.0,80.8712,80.9763,80.8521,80.9094,22705.0
2023-04-25 12:25:00,84.63,84.66,84.59,84.61,8284.0,80.8903,80.919,80.8521,80.8712,8284.0
2023-04-25 12:30:00,84.6,84.65,84.58,84.6,7441.0,80.8616,80.9094,80.8425,80.8616,7441.0
2023-04-25 12:35:00,84.61,84.68,84.59,84.66,7161.0,80.8712,80.9381,80.8521,80.919,7161.0
2023-04-25 12:40:00,84.66,84.76,84.66,84.73,12807.0,80.919,81.0145,80.919,80.9859,12807.0
2023-04-25 12:45:00,84.73,84.73,84.65,84.67,12024.0,80.9859,80.9859,80.9094,80.9285,12024.0
2023-04-25 12:50:00,84.66,84.68,84.59,84.61,11041.0,80.919,80.9381,80.8521,80.8712,11041.0
2023-04-25 12:55:00,84.61,84.64,84.58,84.6,9124.0,80.8712,80.8998,80.8425,80.8616,9124.0
2023-04-25 13:00:00,84.6,84.66,84.58,84.63,8759.0,80.8616,80.919,80.8425,80.8903,8759.0
2023-04-25 13:05:00,84.62,84.64,84.53,84.53,8314.0,80.8807,80.8998,80.7947,80.7947,8314.0
2023-04-25 13:10:00,84.54,84.56,84.42,84.42,15565.0,80.8043,80.8234,80.6896,80.6896,15565.0
2023-04-25 13:15:00,84.41,84.42,84.24,84.34,11652.0,80.68,80.6896,80.5175,80.6131,11652.0
2023-04-25 13:20:00,84.32,84.36,84.23,84.29,12673.0,80.594,80.6322,80.508,80.5653,12673.0
2023-04-25 13:25:00,84.29,84.32,84.23,84.29,15269.0,80.5653,80.594,80.508,80.5653,15269.0
2023-04-25 13:30:00,84.29,84.36,84.25,84.32,9356.0,80.5653,80.6322,80.5271,80.594,9356.0
2023-04-25 13:35:00,84.35,84.4,84.32,84.34,7954.0,80.6227,80.6704,80.594,80.6131,7954.0
2023-04-25 13:40:00,84.34,84.39,84.33,84.39,5736.0,80.6131,80.6609,80.6035,80.6609,5736.0
2023-04-25 13:45:00,84.39,84.39,84.3,84.32,11994.0,80.6609,80.6609,80.5749,80.594,11994.0
2023-04-25 13:50:00,84.34,84.34,84.28,84.3,9015.0,80.6131,80.6131,80.5558,80.5749,9015.0
2023-04-25 13:55:00,84.29,84.43,84.28,84.4,13123.0,80.5653,80.6991,80.5558,80.6704,13123.0
2023-04-25 14:00:00,84.4,84.48,84.37,84.38,14733.0,80.6704,80.7469,80.6418,80.6513,14733.0
2023-04-25 14:05:00,84.38,84.47,84.37,84.4,10156.0,80.6513,80.7374,80.6418,80.6704,10156.0
2023-04-25 14:10:00,84.42,84.46,84.39,84.44,7218.0,80.6896,80.7278,80.6609,80.7087,7218.0
2023-04-25 14:15:00,84.44,84.49,84.39,84.42,10356.0,80.7087,80.7565,80.6609,80.6896,10356.0
2023-04-25 14:20:00,84.42,84.51,84.4,84.49,9019.0,80.6896,80.7756,80.6704,80.7565,9019.0
2023-04-25 14:25:00,84.49,84.59,84.48,84.59,10980.0,80.7565,80.8521,80.7469,80.8521,10980.0
2023-04-25 14:30:00,84.57,84.59,84.55,84.56,10317.0,80.8329,80.8521,80.8138,80.8234,10317.0
2023-04-25 14:35:00,84.56,84.62,84.56,84.61,18796.0,80.8234,80.8807,80.8234,80.8712,18796.0
2023-04-25 14:40:00,84.61,84.61,84.51,84.54,19450.0,80.8712,80.8712,80.7756,80.8043,19450.0
2023-04-25 14:45:00,84.53,84.6,84.52,84.6,14314.0,80.7947,80.8616,80.7851,80.8616,14314.0
2023-04-25 14:50:00,84.6,84.63,84.5,84.5,8478.0,80.8616,80.8903,80.766,80.766,8478.0
2023-04-25 14:55:00,84.49,84.49,84.37,84.42,10031.0,80.7565,80.7565,80.6418,80.6896,10031.0
2023-04-25 15:00:00,84.41,84.45,84.33,84.33,9221.0,80.68,80.7182,80.6035,80.6035,9221.0
2023-04-25 15:05:00,84.34,84.45,84.33,84.41,7911.0,80.6131,80.7182,80.6035,80.68,7911.0
2023-04-25 15:10:00,84.39,84.48,84.39,84.45,10018.0,80.6609,80.7469,80.6609,80.7182,10018.0
2023-04-25 15:15:00,84.46,84.5,84.44,84.46,8443.0,80.7278,80.766,80.7087,80.7278,8443.0
2023-04-25 15:20:00,84.45,84.52,84.45,84.5,20808.0,80.7182,80.7851,80.7182,80.766,20808.0
2023-04-25 15:25:00,84.51,84.53,84.42,84.45,19845.0,80.7756,80.7947,80.6896,80.7182,19845.0
2023-04-25 15:30:00,84.44,84.46,84.39,84.42,24407.0,80.7087,80.7278,80.6609,80.6896,24407.0
2023-04-25 15:35:00,84.41,84.43,84.37,84.42,23905.0,80.68,80.6991,80.6418,80.6896,23905.0
2023-04-25 15:40:00,84.43,84.5,84.4,84.44,42166.0,80.6991,80.766,80.6704,80.7087,42166.0
2023-04-25 15:45:00,84.45,84.5,84.41,84.42,34951.0,80.7182,80.766,80.68,80.6896,34951.0
2023-04-25 15:50:00,84.4,84.55,84.35,84.48,57934.0,80.6704,80.8138,80.6227,80.7469,57934.0
2023-04-25 15:55:00,84.47,84.55,84.44,84.52,166072.0,80.7374,80.8138,80.7087,80.7851,166072.0
2023-04-26 09:30:00,83.9,84.18,83.86,83.99,69037.0,80.1925,80.4602,80.1543,80.2786,69037.0
2023-04-26 09:35:00,83.96,84.04,83.89,83.91,15237.0,80.2499,80.3264,80.183,80.2021,15237.0
2023-04-26 09:40:00,83.91,83.98,83.86,83.94,3583.0,80.2021,80.269,80.1543,80.2308,3583.0
2023-04-26 09:45:00,83.93,83.97,83.7,83.75,39482.0,80.2212,80.2595,80.0014,80.0492,39482.0
2023-04-26 09:50:00,83.75,83.9,83.69,83.77,20662.0,80.0492,80.1925,79.9918,80.0683,20662.0
2023-04-26 09:55:00,83.75,83.75,83.58,83.66,27245.0,80.0492,80.0492,79.8867,79.9631,27245.0
2023-04-26 10:00:00,83.66,83.76,83.56,83.76,19394.0,79.9631,80.0587,79.8676,80.0587,19394.0
2023-04-26 10:05:00,83.76,83.86,83.67,83.68,21691.0,80.0587,80.1543,79.9727,79.9823,21691.0
2023-04-26 10:10:00,83.69,83.69,83.46,83.5,60087.0,79.9918,79.9918,79.772,79.8102,60087.0
2023-04-26 10:15:00,83.5,83.51,83.24,83.27,38885.0,79.8102,79.8198,79.5617,79.5904,38885.0
2023-04-26 10:20:00,83.26,83.4,83.19,83.19,43459.0,79.5808,79.7146,79.5139,79.5139,43459.0
2023-04-26 10:25:00,83.2,83.37,83.18,83.35,19387.0,79.5235,79.686,79.5044,79.6668,19387.0
2023-04-26 10:30:00,83.33,83.39,83.19,83.22,21406.0,79.6477,79.7051,79.5139,79.5426,21406.0
2023-04-26 10:35:00,83.2,83.32,83.18,83.22,10007.0,79.5235,79.6382,79.5044,79.5426,10007.0
2023-04-26 10:40:00,83.24,83.33,83.14,83.33,12219.0,79.5617,79.6477,79.4661,79.6477,12219.0
2023-04-26 10:45:00,83.31,83.37,83.12,83.2,53163.0,79.6286,79.686,79.447,79.5235,53163.0
2023-04-26 10:50:00,83.18,83.3,83.17,83.3,8900.0,79.5044,79.6191,79.4948,79.6191,8900.0
2023-04-26 10:55:00,83.28,83.42,83.28,83.41,7619.0,79.5999,79.7338,79.5999,79.7242,7619.0
2023-04-26 11:00:00,83.44,83.63,83.41,83.6,23935.0,79.7529,79.9345,79.7242,79.9058,23935.0
2023-04-26 11:05:00,83.63,83.77,83.61,83.73,8498.0,79.9345,80.0683,79.9154,80.0301,8498.0
2023-04-26 11:10:00,83.76,83.78,83.69,83.74,6567.0,80.0587,80.0778,79.9918,80.0396,6567.0
2023-04-26 11:15:00,83.73,83.76,83.66,83.66,11691.0,80.0301,80.0587,79.9631,79.9631,11691.0
2023-04-26 11:20:00,83.67,83.7,83.61,83.69,8491.0,79.9727,80.0014,79.9154,79.9918,8491.0
2023-04-26 11:25:00,83.66,83.72,83.59,83.71,8091.0,79.9631,80.0205,79.8962,80.0109,8091.0
2023-04-26 11:30:00,83.71,83.72,83.64,83.66,5262.0,80.0109,80.0205,79.944,79.9631,5262.0
2023-04-26 11:35:00,83.65,83.65,83.48,83.52,23518.0,79.9536,79.9536,79.7911,79.8293,23518.0
2023-04-26 11:40:00,83.53,83.56,83.38,83.4,47018.0,79.8389,79.8676,79.6955,79.7146,47018.0
2023-04-26 11:45:00,83.41,83.55,83.41,83.55,6103.0,79.7242,79.858,79.7242,79.858,6103.0
2023-04-26 11:50:00,83.54,83.54,83.4,83.4,18611.0,79.8485,79.8485,79.7146,79.7146,18611.0
2023-04-26 11:55:00,83.42,83.45,83.37,83.37,18212.0,79.7338,79.7624,79.686,79.686,18212.0
2023-04-26 12:00:00,83.38,83.49,83.38,83.44,22762.0,79.6955,79.8007,79.6955,79.7529,22762.0
2023-04-26 12:05:00,83.43,83.53,83.42,83.51,13228.0,79.7433,79.8389,79.7338,79.8198,13228.0
2023-04-26 12:10:00,83.52,83.59,83.46,83.59,18412.0,79.8293,79.8962,79.772,79.8962,18412.0
2023-04-26 12:15:00,83.56,83.6,83.43,83.43,17236.0,79.8676,79.9058,79.7433,79.7433,17236.0
2023-04-26 12:20:00,83.41,83.45,83.36,83.41,10480.0,79.7242,79.7624,79.6764,79.7242,10480.0
2023-04-26 12:25:00,83.41,83.41,83.3,83.3,9831.0,79.7242,79.7242,79.6191,79.6191,9831.0
2023-04-26 12:30:00,83.31,83.36,83.28,83.3,12369.0,79.6286,79.6764,79.5999,79.6191,12369.0
2023-04-26 12:35:00,83.31,83.38,83.27,83.35,8776.0,79.6286,79.6955,79.5904,79.6668,8776.0
2023-04-26 12:40:00,83.34,83.37,83.32,83.34,7113.0,79.6573,79.686,79.6382,79.6573,7113.0
2023-04-26 12:45:00,83.34,83.36,83.28,83.31,7909.0,79.6573,79.6764,79.5999,79.6286,7909.0
2023-04-26 12:50:00,83.3,83.35,83.25,83.3,12538.0,79.6191,79.6668,79.5713,79.6191,12538.0
2023-04-26 12:55:00,83.3,83.41,83.29,83.39,9181.0,79.6191,79.7242,79.6095,79.7051,9181.0
2023-04-26 13:00:00,83.39,83.48,83.39,83.46,66980.0,79.7051,79.7911,79.7051,79.772,66980.0
2023-04-26 13:05:00,83.47,83.47,83.38,83.41,19139.0,79.7815,79.7815,79.6955,79.7242,19139.0
2023-04-26 13:10:00,83.41,83.42,83.3,83.36,13454.0,79.7242,79.7338,79.6191,79.6764,13454.0
2023-04-26 13:15:00,83.37,83.37,83.18,83.18,16551.0,79.686,79.686,79.5044,79.5044,16551.0
2023-04-26 13:20:00,83.17,83.21,83.12,83.16,13185.0,79.4948,79.533,79.447,79.4852,13185.0
2023-04-26 13:25:00,83.15,83.15,83.11,83.13,8486.0,79.4757,79.4757,79.4375,79.4566,8486.0
2023-04-26 13:30:00,83.14,83.14,83.08,83.11,13003.0,79.4661,79.4661,79.4088,79.4375,13003.0
2023-04-26 13:35:00,83.11,83.11,83.03,83.03,11376.0,79.4375,79.4375,79.361,79.361,11376.0
2023-04-26 13:40:00,83.03,83.05,83.01,83.03,12277.0,79.361,79.3801,79.3419,79.361,12277.0
2023-04-26 13:45:00,83.02,83.05,82.89,82.91,19534.0,79.3514,79.3801,79.2272,79.2463,19534.0
2023-04-26 13:50:00,82.91,82.92,82.81,82.83,15587.0,79.2463,79.2558,79.1507,79.1698,15587.0
2023-04-26 13:55:00,82.83,82.83,82.69,82.75,23772.0,79.1698,79.1698,79.036,79.0934,23772.0
2023-04-26 14:00:00,82.75,82.76,82.64,82.65,13881.0,79.0934,79.1029,78.9882,78.9978,13881.0
2023-04-26 14:05:00,82.64,82.67,82.58,82.66,15255.0,78.9882,79.0169,78.9309,79.0073,15255.0
2023-04-26 14:10:00,82.67,82.71,82.64,82.7,14808.0,79.0169,79.0551,78.9882,79.0456,14808.0
2023-04-26 14:15:00,82.71,82.73,82.61,82.62,13413.0,79.0551,79.0742,78.9595,78.9691,13413.0
2023-04-26 14:20:00,82.62,82.68,82.57,82.67,16525.0,78.9691,79.0265,78.9213,79.0169,16525.0
2023-04-26 14:25:00,82.67,82.77,82.67,82.76,16433.0,79.0169,79.1125,79.0169,79.1029,16433.0
2023-04-26 14:30:00,82.75,82.76,82.7,82.7,16012.0,79.0934,79.1029,79.0456,79.0456,16012.0
2023-04-26 14:35:00,82.7,82.7,82.59,82.59,26311.0,79.0456,79.0456,78.9404,78.9404,26311.0
2023-04-26 14:40:00,82.59,82.61,82.48,82.51,16752.0,78.9404,78.9595,78.8353,78.864,16752.0
2023-04-26 14:45:00,82.52,82.52,82.32,82.32,32652.0,78.8735,78.8735,78.6824,78.6824,32652.0
2023-04-26 14:50:00,82.32,82.43,82.3,82.42,27384.0,78.6824,78.7875,78.6632,78.7779,27384.0
2023-04-26 14:55:00,82.41,82.44,82.36,82.39,14767.0,78.7684,78.7971,78.7206,78.7493,14767.0
2023-04-26 15:00:00,82.38,82.38,82.27,82.29,11858.0,78.7397,78.7397,78.6346,78.6537,11858.0
2023-04-26 15:05:00,82.27,82.35,82.26,82.34,21446.0,78.6346,78.711,78.625,78.7015,21446.0
2023-04-26 15:10:00,82.34,82.41,82.32,82.35,22459.0,78.7015,78.7684,78.6824,78.711,22459.0
2023-04-26 15:15:00,82.35,82.35,82.19,82.2,30132.0,78.711,78.711,78.5581,78.5677,30132.0
2023-04-26 15:20:00,82.18,82.18,82.09,82.11,56490.0,78.5485,78.5485,78.4625,78.4816,56490.0
2023-04-26 15:25:00,82.11,82.22,82.09,82.17,24179.0,78.4816,78.5868,78.4625,78.539,24179.0
2023-04-26 15:30:00,82.17,82.19,82.08,82.08,26407.0,78.539,78.5581,78.453,78.453,26407.0
2023-04-26 15:35:00,82.07,82.1,82.02,82.08,26409.0,78.4434,78.4721,78.3956,78.453,26409.0
2023-04-26 15:40:00,82.08,82.19,82.08,82.15,42754.0,78.453,78.5581,78.453,78.5199,42754.0
2023-04-26 15:45:00,82.15,82.2,82.1,82.19,61128.0,78.5199,78.5677,78.4721,78.5581,61128.0
2023-04-26 15:50:00,82.17,82.29,82.13,82.27,100092.0,78.539,78.6537,78.5008,78.6346,100092.0
2023-04-26 15:55:00,82.28,82.51,82.28,82.48,283870.0,78.6441,78.864,78.6441,78.8353,283870.0
2023-04-27 09:30:00,82.34,82.34,81.11,81.13,217305.0,78.7015,78.7015,77.5258,77.5449,217305.0
2023-04-27 09:35:00,81.13,81.64,81.12,81.52,178064.0,77.5449,78.0324,77.5354,77.9177,178064.0
2023-04-27 09:40:00,81.53,81.66,81.11,81.14,136672.0,77.9273,78.0515,77.5258,77.5545,136672.0
2023-04-27 09:45:00,81.13,81.14,80.81,80.97,145558.0,77.5449,77.5545,77.2391,77.392,145558.0
2023-04-27 09:50:00,80.98,81.06,80.64,80.95,105765.0,77.4016,77.478,77.0766,77.3729,105765.0
2023-04-27 09:55:00,80.97,81.17,80.87,81.17,55761.0,77.392,77.5832,77.2964,77.5832,55761.0
2023-04-27 10:00:00,81.15,81.24,81.02,81.04,44358.0,77.5641,77.6501,77.4398,77.4589,44358.0
2023-04-27 10:05:00,81.07,81.07,80.79,80.8,40220.0,77.4876,77.4876,77.22,77.2295,40220.0
2023-04-27 10:10:00,80.79,81.11,80.75,81.09,62349.0,77.22,77.5258,77.1817,77.5067,62349.0
2023-04-27 10:15:00,81.1,81.13,80.97,81.04,63713.0,77.5163,77.5449,77.392,77.4589,63713.0
2023-04-27 10:20:00,81.02,81.15,80.96,81.09,55283.0,77.4398,77.5641,77.3825,77.5067,55283.0
2023-04-27 10:25:00,81.08,81.08,80.73,80.91,70084.0,77.4972,77.4972,77.1626,77.3347,70084.0
2023-04-27 10:30:00,80.95,81.1,80.82,81.1,67076.0,77.3729,77.5163,77.2486,77.5163,67076.0
2023-04-27 10:35:00,81.11,81.19,80.97,80.99,44613.0,77.5258,77.6023,77.392,77.4111,44613.0
2023-04-27 10:40:00,81.0,81.01,80.83,80.93,24701.0,77.4207,77.4302,77.2582,77.3538,24701.0
2023-04-27 10:45:00,80.87,80.98,80.79,80.83,20453.0,77.2964,77.4016,77.22,77.2582,20453.0
2023-04-27 10:50:00,80.82,80.83,80.63,80.64,50002.0,77.2486,77.2582,77.067,77.0766,50002.0
2023-04-27 10:55:00,80.63,80.67,80.55,80.63,74549.0,77.067,77.1053,76.9906,77.067,74549.0
2023-04-27 11:00:00,80.67,80.7,80.51,80.54,18341.0,77.1053,77.1339,76.9523,76.981,18341.0
2023-04-27 11:05:00,80.53,80.56,80.39,80.39,29519.0,76.9715,77.0001,76.8376,76.8376,29519.0
2023-04-27 11:10:00,80.4,80.42,80.33,80.41,30969.0,76.8472,76.8663,76.7803,76.8568,30969.0
2023-04-27 11:15:00,80.37,80.43,80.32,80.35,26066.0,76.8185,76.8759,76.7707,76.7994,26066.0
2023-04-27 11:20:00,80.34,80.63,80.31,80.62,28778.0,76.7899,77.067,76.7612,77.0575,28778.0
2023-04-27 11:25:00,80.61,80.73,80.6,80.73,17707.0,77.0479,77.1626,77.0384,77.1626,17707.0
2023-04-27 11:30:00,80.75,80.95,80.75,80.83,37027.0,77.1817,77.3729,77.1817,77.2582,37027.0
2023-04-27 11:35:00,80.84,80.87,80.75,80.75,22645.0,77.2678,77.2964,77.1817,77.1817,22645.0
2023-04-27 11:40:00,80.76,80.83,80.7,80.79,22620.0,77.1913,77.2582,77.1339,77.22,22620.0
2023-04-27 11:45:00,80.8,80.99,80.8,80.99,18299.0,77.2295,77.4111,77.2295,77.4111,18299.0
2023-04-27 11:50:00,81.0,81.14,81.0,81.06,16457.0,77.4207,77.5545,77.4207,77.478,16457.0
2023-04-27 11:55:00,81.05,81.25,81.05,81.25,13666.0,77.4685,77.6596,77.4685,77.6596,13666.0
2023-04-27 12:00:00,81.26,81.34,81.26,81.28,20749.0,77.6692,77.7457,77.6692,77.6883,20749.0
2023-04-27 12:05:00,81.28,81.33,81.23,81.26,10232.0,77.6883,77.7361,77.6405,77.6692,10232.0
2023-04-27 12:10:00,81.26,81.26,81.19,81.21,9760.0,77.6692,77.6692,77.6023,77.6214,9760.0
2023-04-27 12:15:00,81.22,81.3,81.2,81.28,14809.0,77.631,77.7074,77.6119,77.6883,14809.0
2023-04-27 12:20:00,81.29,81.34,81.27,81.31,11859.0,77.6979,77.7457,77.6788,77.717,11859.0
2023-04-27 12:25:00,81.33,81.34,81.27,81.3,12557.0,77.7361,77.7457,77.6788,77.7074,12557.0
2023-04-27 12:30:00,81.31,81.34,81.28,81.3,14430.0,77.717,77.7457,77.6883,77.7074,14430.0
2023-04-27 12:35:00,81.31,81.31,81.2,81.2,14065.0,77.717,77.717,77.6119,77.6119,14065.0
2023-04-27 12:40:00,81.2,81.21,81.16,81.17,10573.0,77.6119,77.6214,77.5736,77.5832,10573.0
2023-04-27 12:45:00,81.17,81.27,81.16,81.23,21178.0,77.5832,77.6788,77.5736,77.6405,21178.0
2023-04-27 12:50:00,81.25,81.32,81.21,81.26,37591.0,77.6596,77.7266,77.6214,77.6692,37591.0
2023-04-27 12:55:00,81.25,81.32,81.22,81.27,16640.0,77.6596,77.7266,77.631,77.6788,16640.0
2023-04-27 13:00:00,81.27,81.41,81.26,81.39,24259.0,77.6788,77.8126,77.6692,77.7935,24259.0
2023-04-27 13:05:00,81.38,81.41,81.38,81.4,10018.0,77.7839,77.8126,77.7839,77.803,10018.0
2023-04-27 13:10:00,81.4,81.43,81.39,81.41,13238.0,77.803,77.8317,77.7935,77.8126,13238.0
2023-04-27 13:15:00,81.42,81.57,81.41,81.5,92294.0,77.8221,77.9655,77.8126,77.8986,92294.0
2023-04-27 13:20:00,81.51,81.58,81.47,81.52,19815.0,77.9082,77.9751,77.8699,77.9177,19815.0
2023-04-27 13:25:00,81.51,81.53,81.47,81.53,21110.0,77.9082,77.9273,77.8699,77.9273,21110.0
2023-04-27 13:30:00,81.53,81.64,81.51,81.62,16631.0,77.9273,78.0324,77.9082,78.0133,16631.0
2023-04-27 13:35:00,81.62,81.66,81.55,81.65,18613.0,78.0133,78.0515,77.9464,78.042,18613.0
2023-04-27 13:40:00,81.66,81.74,81.65,81.73,12931.0,78.0515,78.128,78.042,78.1184,12931.0
2023-04-27 13:45:00,81.74,81.85,81.71,81.83,12972.0,78.128,78.2331,78.0993,78.214,12972.0
2023-04-27 13:50:00,81.84,81.85,81.75,81.76,15680.0,78.2236,78.2331,78.1376,78.1471,15680.0
2023-04-27 13:55:00,81.75,81.75,81.68,81.73,15353.0,78.1376,78.1376,78.0706,78.1184,15353.0
2023-04-27 14:00:00,81.71,81.82,81.69,81.8,18372.0,78.0993,78.2045,78.0802,78.1853,18372.0
2023-04-27 14:05:00,81.8,81.81,81.76,81.8,11416.0,78.1853,78.1949,78.1471,78.1853,11416.0
2023-04-27 14:10:00,81.81,81.87,81.81,81.83,11063.0,78.1949,78.2522,78.1949,78.214,11063.0
2023-04-27 14:15:00,81.84,81.99,81.84,81.99,11574.0,78.2236,78.3669,78.2236,78.3669,11574.0
2023-04-27 14:20:00,81.98,81.98,81.89,81.93,19437.0,78.3574,78.3574,78.2714,78.3096,19437.0
2023-04-27 14:25:00,81.93,82.02,81.9,82.01,20233.0,78.3096,78.3956,78.2809,78.3861,20233.0
2023-04-27 14:30:00,82.01,82.12,81.96,82.1,11108.0,78.3861,78.4912,78.3383,78.4721,11108.0
2023-04-27 14:35:00,82.1,82.22,82.1,82.18,56111.0,78.4721,78.5868,78.4721,78.5485,56111.0
2023-04-27 14:40:00,82.2,82.32,82.18,82.31,14813.0,78.5677,78.6824,78.5485,78.6728,14813.0
2023-04-27 14:45:00,82.31,82.38,82.27,82.35,40300.0,78.6728,78.7397,78.6346,78.711,40300.0
2023-04-27 14:50:00,82.34,82.51,82.34,82.51,19782.0,78.7015,78.864,78.7015,78.864,19782.0
2023-04-27 14:55:00,82.51,82.57,82.5,82.56,15885.0,78.864,78.9213,78.8544,78.9118,15885.0
2023-04-27 15:00:00,82.58,82.6,82.54,82.58,15862.0,78.9309,78.95,78.8926,78.9309,15862.0
2023-04-27 15:05:00,82.58,82.58,82.49,82.51,35154.0,78.9309,78.9309,78.8449,78.864,35154.0
2023-04-27 15:10:00,82.5,82.6,82.49,82.6,15024.0,78.8544,78.95,78.8449,78.95,15024.0
2023-04-27 15:15:00,82.61,82.67,82.59,82.64,17448.0,78.9595,79.0169,78.9404,78.9882,17448.0
2023-04-27 15:20:00,82.65,82.66,82.54,82.59,18048.0,78.9978,79.0073,78.8926,78.9404,18048.0
2023-04-27 15:25:00,82.59,82.6,82.47,82.48,30846.0,78.9404,78.95,78.8257,78.8353,30846.0
2023-04-27 15:30:00,82.47,82.5,82.4,82.43,46979.0,78.8257,78.8544,78.7588,78.7875,46979.0
2023-04-27 15:35:00,82.43,82.54,82.41,82.47,30048.0,78.7875,78.8926,78.7684,78.8257,30048.0
2023-04-27 15:40:00,82.48,82.61,82.43,82.55,43350.0,78.8353,78.9595,78.7875,78.9022,43350.0
2023-04-27 15:45:00,82.55,82.67,82.53,82.61,47013.0,78.9022,79.0169,78.8831,78.9595,47013.0
2023-04-27 15:50:00,82.62,82.64,82.51,82.58,92081.0,78.9691,78.9882,78.864,78.9309,92081.0
2023-04-27 15:55:00,82.58,82.87,82.56,82.84,225658.0,78.9309,79.2081,78.9118,79.1794,225658.0
2023-04-28 09:30:00,82.44,82.74,82.3,82.66,43914.0,78.7971,79.0838,78.6632,79.0073,43914.0
2023-04-28 09:35:00,82.71,82.87,82.66,82.84,25541.0,79.0551,79.2081,79.0073,79.1794,25541.0
2023-04-28 09:40:00,82.86,82.9,82.73,82.79,28452.0,79.1985,79.2367,79.0742,79.1316,28452.0
2023-04-28 09:45:00,82.82,83.07,82.82,82.92,9985.0,79.1603,79.3992,79.1603,79.2558,9985.0
2023-04-28 09:50:00,82.92,82.95,82.8,82.84,12969.0,79.2558,79.2845,79.1412,79.1794,12969.0
2023-04-28 09:55:00,82.88,82.93,82.69,82.76,23728.0,79.2176,79.2654,79.036,79.1029,23728.0
2023-04-28 10:00:00,82.76,82.97,82.71,82.96,20291.0,79.1029,79.3036,79.0551,79.2941,20291.0
2023-04-28 10:05:00,82.94,83.11,82.9,83.08,28203.0,79.275,79.4375,79.2367,79.4088,28203.0
2023-04-28 10:10:00,83.04,83.22,83.0,83.03,18023.0,79.3705,79.5426,79.3323,79.361,18023.0
2023-04-28 10:15:00,83.03,83.09,82.94,83.04,29262.0,79.361,79.4183,79.275,79.3705,29262.0
2023-04-28 10:20:00,83.08,83.19,82.98,83.07,21301.0,79.4088,79.5139,79.3132,79.3992,21301.0
2023-04-28 10:25:00,83.09,83.19,83.08,83.17,17402.0,79.4183,79.5139,79.4088,79.4948,17402.0
2023-04-28 10:30:00,83.17,83.27,83.05,83.15,15043.0,79.4948,79.5904,79.3801,79.4757,15043.0
2023-04-28 10:35:00,83.15,83.17,82.84,83.0,21946.0,79.4757,79.4948,79.1794,79.3323,21946.0
2023-04-28 10:40:00,83.04,83.11,82.93,83.09,12901.0,79.3705,79.4375,79.2654,79.4183,12901.0
2023-04-28 10:45:00,83.11,83.3,83.07,83.29,13090.0,79.4375,79.6191,79.3992,79.6095,13090.0
2023-04-28 10:50:00,83.29,83.32,83.2,83.26,10555.0,79.6095,79.6382,79.5235,79.5808,10555.0
2023-04-28 10:55:00,83.27,83.27,82.97,83.02,17510.0,79.5904,79.5904,79.3036,79.3514,17510.0
2023-04-28 11:00:00,83.02,83.03,82.79,82.82,22120.0,79.3514,79.361,79.1316,79.1603,22120.0
2023-04-28 11:05:00,82.85,83.09,82.85,83.06,7019.0,79.1889,79.4183,79.1889,79.3897,7019.0
2023-04-28 11:10:00,83.05,83.18,83.03,83.11,17616.0,79.3801,79.5044,79.361,79.4375,17616.0
2023-04-28 11:15:00,83.13,83.3,83.12,83.26,16369.0,79.4566,79.6191,79.447,79.5808,16369.0
2023-04-28 11:20:00,83.27,83.28,83.17,83.22,15968.0,79.5904,79.5999,79.4948,79.5426,15968.0
2023-04-28 11:25:00,83.22,83.37,83.22,83.37,21123.0,79.5426,79.686,79.5426,79.686,21123.0
2023-04-28 11:30:00,83.38,83.44,83.32,83.42,19961.0,79.6955,79.7529,79.6382,79.7338,19961.0
2023-04-28 11:35:00,83.44,83.45,83.35,83.36,20932.0,79.7529,79.7624,79.6668,79.6764,20932.0
2023-04-28 11:40:00,83.35,83.44,83.33,83.39,16465.0,79.6668,79.7529,79.6477,79.7051,16465.0
2023-04-28 11:45:00,83.38,83.43,83.31,83.43,25818.0,79.6955,79.7433,79.6286,79.7433,25818.0
2023-04-28 11:50:00,83.42,83.44,83.37,83.41,12122.0,79.7338,79.7529,79.686,79.7242,12122.0
2023-04-28 11:55:00,83.4,83.43,83.33,83.38,9778.0,79.7146,79.7433,79.6477,79.6955,9778.0
2023-04-28 12:00:00,83.4,83.43,83.27,83.31,15190.0,79.7146,79.7433,79.5904,79.6286,15190.0
2023-04-28 12:05:00,83.32,83.4,83.29,83.4,19697.0,79.6382,79.7146,79.6095,79.7146,19697.0
2023-04-28 12:10:00,83.41,83.49,83.39,83.46,19844.0,79.7242,79.8007,79.7051,79.772,19844.0
2023-04-28 12:15:00,83.47,83.49,83.42,83.44,11444.0,79.7815,79.8007,79.7338,79.7529,11444.0
2023-04-28 12:20:00,83.44,83.54,83.39,83.52,10048.0,79.7529,79.8485,79.7051,79.8293,10048.0
2023-04-28 12:25:00,83.5,83.5,83.43,83.45,11056.0,79.8102,79.8102,79.7433,79.7624,11056.0
2023-04-28 12:30:00,83.46,83.48,83.36,83.37,11678.0,79.772,79.7911,79.6764,79.686,11678.0
2023-04-28 12:35:00,83.36,83.38,83.31,83.31,10893.0,79.6764,79.6955,79.6286,79.6286,10893.0
2023-04-28 12:40:00,83.31,83.32,83.28,83.3,8685.0,79.6286,79.6382,79.5999,79.6191,8685.0
2023-04-28 12:45:00,83.31,83.4,83.23,83.26,16139.0,79.6286,79.7146,79.5522,79.5808,16139.0
2023-04-28 12:50:00,83.26,83.36,83.23,83.27,11520.0,79.5808,79.6764,79.5522,79.5904,11520.0
2023-04-28 12:55:00,83.25,83.38,83.25,83.37,11064.0,79.5713,79.6955,79.5713,79.686,11064.0
2023-04-28 13:00:00,83.36,83.37,83.25,83.33,7582.0,79.6764,79.686,79.5713,79.6477,7582.0
2023-04-28 13:05:00,83.32,83.34,83.27,83.27,12518.0,79.6382,79.6573,79.5904,79.5904,12518.0
2023-04-28 13:10:00,83.26,83.28,83.24,83.27,17112.0,79.5808,79.5999,79.5617,79.5904,17112.0
2023-04-28 13:15:00,83.28,83.28,83.19,83.21,12001.0,79.5999,79.5999,79.5139,79.533,12001.0
2023-04-28 13:20:00,83.22,83.24,83.19,83.22,12396.0,79.5426,79.5617,79.5139,79.5426,12396.0
2023-04-28 13:25:00,83.22,83.39,83.2,83.32,17230.0,79.5426,79.7051,79.5235,79.6382,17230.0
2023-04-28 13:30:00,83.31,83.34,83.29,83.31,7801.0,79.6286,79.6573,79.6095,79.6286,7801.0
2023-04-28 13:35:00,83.32,83.36,83.28,83.33,8177.0,79.6382,79.6764,79.5999,79.6477,8177.0
2023-04-28 13:40:00,83.33,83.37,83.3,83.3,11646.0,79.6477,79.686,79.6191,79.6191,11646.0
2023-04-28 13:45:00,83.3,83.32,83.23,83.23,5143.0,79.6191,79.6382,79.5522,79.5522,5143.0
2023-04-28 13:50:00,83.23,83.24,83.14,83.16,14312.0,79.5522,79.5617,79.4661,79.4852,14312.0
2023-04-28 13:55:00,83.17,83.19,83.13,83.18,7164.0,79.4948,79.5139,79.4566,79.5044,7164.0
2023-04-28 14:00:00,83.2,83.33,83.2,83.33,7325.0,79.5235,79.6477,79.5235,79.6477,7325.0
2023-04-28 14:05:00,83.34,83.4,83.32,83.37,15045.0,79.6573,79.7146,79.6382,79.686,15045.0
2023-04-28 14:10:00,83.36,83.36,83.18,83.22,17356.0,79.6764,79.6764,79.5044,79.5426,17356.0
2023-04-28 14:15:00,83.22,83.28,83.2,83.27,9992.0,79.5426,79.5999,79.5235,79.5904,9992.0
2023-04-28 14:20:00,83.28,83.29,83.21,83.22,7551.0,79.5999,79.6095,79.533,79.5426,7551.0
2023-04-28 14:25:00,83.21,83.21,83.13,83.18,10219.0,79.533,79.533,79.4566,79.5044,10219.0
2023-04-28 14:30:00,83.18,83.22,83.13,83.13,11405.0,79.5044,79.5426,79.4566,79.4566,11405.0
2023-04-28 14:35:00,83.14,83.15,82.97,83.01,15811.0,79.4661,79.4757,79.3036,79.3419,15811.0
2023-04-28 14:40:00,83.0,83.12,82.97,83.0,14745.0,79.3323,79.447,79.3036,79.3323,14745.0
2023-04-28 14:45:00,82.99,83.01,82.87,82.91,14620.0,79.3228,79.3419,79.2081,79.2463,14620.0
2023-04-28 14:50:00,82.9,82.96,82.86,82.88,9162.0,79.2367,79.2941,79.1985,79.2176,9162.0
2023-04-28 14:55:00,82.87,82.98,82.86,82.98,8209.0,79.2081,79.3132,79.1985,79.3132,8209.0
2023-04-28 15:00:00,82.98,83.08,82.97,83.04,10941.0,79.3132,79.4088,79.3036,79.3705,10941.0
2023-04-28 15:05:00,83.05,83.1,83.04,83.07,17744.0,79.3801,79.4279,79.3705,79.3992,17744.0
2023-04-28 15:10:00,83.06,83.15,83.06,83.12,13080.0,79.3897,79.4757,79.3897,79.447,13080.0
2023-04-28 15:15:00,83.12,83.17,83.1,83.16,10933.0,79.447,79.4948,79.4279,79.4852,10933.0
2023-04-28 15:20:00,83.15,83.16,83.04,83.07,18349.0,79.4757,79.4852,79.3705,79.3992,18349.0
2023-04-28 15:25:00,83.06,83.09,83.04,83.07,16900.0,79.3897,79.4183,79.3705,79.3992,16900.0
2023-04-28 15:30:00,83.07,83.15,83.02,83.05,25704.0,79.3992,79.4757,79.3514,79.3801,25704.0
2023-04-28 15:35:00,83.04,83.11,82.99,83.06,39308.0,79.3705,79.4375,79.3228,79.3897,39308.0
2023-04-28 15:40:00,83.06,83.15,83.03,83.14,54248.0,79.3897,79.4757,79.361,79.4661,54248.0
2023-04-28 15:45:00,83.15,83.16,83.04,83.07,42239.0,79.4757,79.4852,79.3705,79.3992,42239.0
2023-04-28 15:50:00,83.08,83.19,83.04,83.11,93440.0,79.4088,79.5139,79.3705,79.4375,93440.0
2023-04-28 15:55:00,83.11,83.29,83.11,83.29,249313.0,79.4375,79.6095,79.4375,79.6095,249313.0
2023-05-01 09:30:00,83.47,83.61,83.14,83.39,46351.0,79.7815,79.9154,79.4661,79.7051,46351.0
2023-05-01 09:35:00,83.37,83.7,83.31,83.7,21213.0,79.686,80.0014,79.6286,80.0014,21213.0
2023-05-01 09:40:00,83.72,83.77,83.6,83.65,10980.0,80.0205,80.0683,79.9058,79.9536,10980.0
2023-05-01 09:45:00,83.66,83.84,83.65,83.83,32979.0,79.9631,80.1352,79.9536,80.1256,32979.0
2023-05-01 09:50:00,83.76,83.78,83.57,83.65,7916.0,80.0587,80.0778,79.8771,79.9536,7916.0
2023-05-01 09:55:00,83.61,83.65,83.5,83.56,10967.0,79.9154,79.9536,79.8102,79.8676,10967.0
2023-05-01 10:00:00,83.48,83.58,83.4,83.52,12157.0,79.7911,79.8867,79.7146,79.8293,12157.0
2023-05-01 10:05:00,83.55,83.59,83.43,83.57,11785.0,79.858,79.8962,79.7433,79.8771,11785.0
2023-05-01 10:10:00,83.57,83.65,83.54,83.65,7678.0,79.8771,79.9536,79.8485,79.9536,7678.0
2023-05-01 10:15:00,83.64,83.75,83.6,83.6,12926.0,79.944,80.0492,79.9058,79.9058,12926.0
2023-05-01 10:20:00,83.59,83.6,83.37,83.41,13297.0,79.8962,79.9058,79.686,79.7242,13297.0
2023-05-01 10:25:00,83.38,83.4,83.25,83.26,12048.0,79.6955,79.7146,79.5713,79.5808,12048.0
2023-05-01 10:30:00,83.3,83.43,83.29,83.39,12331.0,79.6191,79.7433,79.6095,79.7051,12331.0
2023-05-01 10:35:00,83.39,83.54,83.39,83.5,11395.0,79.7051,79.8485,79.7051,79.8102,11395.0
2023-05-01 10:40:00,83.51,83.62,83.45,83.56,19270.0,79.8198,79.9249,79.7624,79.8676,19270.0
2023-05-01 10:45:00,83.55,83.75,83.55,83.75,13820.0,79.858,80.0492,79.858,80.0492,13820.0
2023-05-01 10:50:00,83.75,83.8,83.65,83.79,30166.0,80.0492,80.097,79.9536,80.0874,30166.0
2023-05-01 10:55:00,83.78,83.82,83.75,83.75,9996.0,80.0778,80.1161,80.0492,80.0492,9996.0
2023-05-01 11:00:00,83.77,83.85,83.7,83.77,12296.0,80.0683,80.1448,80.0014,80.0683,12296.0
2023-05-01 11:05:00,83.77,83.8,83.7,83.77,8664.0,80.0683,80.097,80.0014,80.0683,8664.0
2023-05-01 11:10:00,83.77,83.77,83.66,83.71,10625.0,80.0683,80.0683,79.9631,80.0109,10625.0
2023-05-01 11:15:00,83.71,83.71,83.6,83.66,18798.0,80.0109,80.0109,79.9058,79.9631,18798.0
2023-05-01 11:20:00,83.66,83.68,83.57,83.6,10592.0,79.9631,79.9823,79.8771,79.9058,10592.0
2023-05-01 11:25:00,83.59,83.67,83.55,83.63,11879.0,79.8962,79.9727,79.858,79.9345,11879.0
2023-05-01 11:30:00,83.6,83.65,83.55,83.58,9011.0,79.9058,79.9536,79.858,79.8867,9011.0
2023-05-01 11:35:00,83.58,83.63,83.53,83.63,13514.0,79.8867,79.9345,79.8389,79.9345,13514.0
2023-05-01 11:40:00,83.62,83.67,83.55,83.66,27125.0,79.9249,79.9727,79.858,79.9631,27125.0
2023-05-01 11:45:00,83.67,83.71,83.64,83.68,10926.0,79.9727,80.0109,79.944,79.9823,10926.0
2023-05-01 11:50:00,83.67,83.68,83.57,83.61,18967.0,79.9727,79.9823,79.8771,79.9154,18967.0
2023-05-01 11:55:00,83.59,83.64,83.56,83.62,9756.0,79.8962,79.944,79.8676,79.9249,9756.0
2023-05-01 12:00:00,83.62,83.67,83.53,83.67,37115.0,79.9249,79.9727,79.8389,79.9727,37115.0
2023-05-01 12:05:00,83.67,83.74,83.64,83.72,19352.0,79.9727,80.0396,79.944,80.0205,19352.0
2023-05-01 12:10:00,83.73,83.74,83.59,83.6,23301.0,80.0301,80.0396,79.8962,79.9058,23301.0
2023-05-01 12:15:00,83.59,83.66,83.58,83.59,9302.0,79.8962,79.9631,79.8867,79.8962,9302.0
2023-05-01 12:20:00,83.59,83.67,83.58,83.65,6275.0,79.8962,79.9727,79.8867,79.9536,6275.0
2023-05-01 12:25:00,83.64,83.76,83.64,83.73,13052.0,79.944,80.0587,79.944,80.0301,13052.0
2023-05-01 12:30:00,83.74,83.85,83.7,83.82,17167.0,80.0396,80.1448,80.0014,80.1161,17167.0
2023-05-01 12:35:00,83.82,83.86,83.76,83.78,11848.0,80.1161,80.1543,80.0587,80.0778,11848.0
2023-05-01 12:40:00,83.78,83.82,83.71,83.72,14223.0,80.0778,80.1161,80.0109,80.0205,14223.0
2023-05-01 12:45:00,83.72,83.72,83.57,83.57,10533.0,80.0205,80.0205,79.8771,79.8771,10533.0
2023-05-01 12:50:00,83.57,83.61,83.53,83.55,12636.0,79.8771,79.9154,79.8389,79.858,12636.0
2023-05-01 12:55:00,83.55,83.57,83.51,83.55,14780.0,79.858,79.8771,79.8198,79.858,14780.0
2023-05-01 13:00:00,83.56,83.63,83.55,83.55,11524.0,79.8676,79.9345,79.858,79.858,11524.0
2023-05-01 13:05:00,83.55,83.58,83.51,83.56,10756.0,79.858,79.8867,79.8198,79.8676,10756.0
2023-05-01 13:10:00,83.55,83.6,83.53,83.56,13808.0,79.858,79.9058,79.8389,79.8676,13808.0
2023-05-01 13:15:00,83.55,83.59,83.53,83.56,13163.0,79.858,79.8962,79.8389,79.8676,13163.0
2023-05-01 13:20:00,83.56,83.64,83.55,83.59,17383.0,79.8676,79.944,79.858,79.8962,17383.0
2023-05-01 13:25:00,83.58,83.58,83.49,83.49,12216.0,79.8867,79.8867,79.8007,79.8007,12216.0
2023-05-01 13:30:00,83.48,83.49,83.43,83.45,10844.0,79.7911,79.8007,79.7433,79.7624,10844.0
2023-05-01 13:35:00,83.45,83.46,83.34,83.36,8238.0,79.7624,79.772,79.6573,79.6764,8238.0
2023-05-01 13:40:00,83.36,83.44,83.33,83.35,12261.0,79.6764,79.7529,79.6477,79.6668,12261.0
2023-05-01 13:45:00,83.35,83.44,83.31,83.4,11905.0,79.6668,79.7529,79.6286,79.7146,11905.0
2023-05-01 13:50:00,83.4,83.43,83.34,83.37,14538.0,79.7146,79.7433,79.6573,79.686,14538.0
2023-05-01 13:55:00,83.37,83.47,83.35,83.47,11019.0,79.686,79.7815,79.6668,79.7815,11019.0
2023-05-01 14:00:00,83.48,83.52,83.47,83.51,9402.0,79.7911,79.8293,79.7815,79.8198,9402.0
2023-05-01 14:05:00,83.51,83.51,83.42,83.48,12317.0,79.8198,79.8198,79.7338,79.7911,12317.0
2023-05-01 14:10:00,83.47,83.48,83.39,83.4,7864.0,79.7815,79.7911,79.7051,79.7146,7864.0
2023-05-01 14:15:00,83.37,83.47,83.36,83.45,16089.0,79.686,79.7815,79.6764,79.7624,16089.0
2023-05-01 14:20:00,83.46,83.57,83.46,83.54,8811.0,79.772,79.8771,79.772,79.8485,8811.0
2023-05-01 14:25:00,83.55,83.61,83.55,83.6,16137.0,79.858,79.9154,79.858,79.9058,16137.0
2023-05-01 14:30:00,83.6,83.64,83.45,83.48,13416.0,79.9058,79.944,79.7624,79.7911,13416.0
2023-05-01 14:35:00,83.5,83.51,83.45,83.51,7943.0,79.8102,79.8198,79.7624,79.8198,7943.0
2023-05-01 14:40:00,83.5,83.55,83.48,83.53,11786.0,79.8102,79.858,79.7911,79.8389,11786.0
2023-05-01 14:45:00,83.53,83.55,83.41,83.45,17531.0,79.8389,79.858,79.7242,79.7624,17531.0
2023-05-01 14:50:00,83.45,83.47,83.36,83.4,11169.0,79.7624,79.7815,79.6764,79.7146,11169.0
2023-05-01 14:55:00,83.39,83.5,83.39,83.46,12102.0,79.7051,79.8102,79.7051,79.772,12102.0
2023-05-01 15:00:00,83.48,83.56,83.45,83.52,20392.0,79.7911,79.8676,79.7624,79.8293,20392.0
2023-05-01 15:05:00,83.53,83.55,83.47,83.48,12195.0,79.8389,79.858,79.7815,79.7911,12195.0
2023-05-01 15:10:00,83.5,83.52,83.46,83.5,14957.0,79.8102,79.8293,79.772,79.8102,14957.0
2023-05-01 15:15:00,83.5,83.51,83.45,83.47,18101.0,79.8102,79.8198,79.7624,79.7815,18101.0
2023-05-01 15:20:00,83.47,83.52,83.44,83.47,25145.0,79.7815,79.8293,79.7529,79.7815,25145.0
2023-05-01 15:25:00,83.47,83.49,83.4,83.41,18982.0,79.7815,79.8007,79.7146,79.7242,18982.0
2023-05-01 15:30:00,83.41,83.49,83.4,83.45,31924.0,79.7242,79.8007,79.7146,79.7624,31924.0
2023-05-01 15:35:00,83.46,83.46,83.32,83.34,28141.0,79.772,79.772,79.6382,79.6573,28141.0
2023-05-01 15:40:00,83.32,83.4,83.3,83.39,30790.0,79.6382,79.7146,79.6191,79.7051,30790.0
2023-05-01 15:45:00,83.4,83.54,83.39,83.44,54624.0,79.7146,79.8485,79.7051,79.7529,54624.0
2023-05-01 15:50:00,83.45,83.48,83.39,83.43,92078.0,79.7624,79.7911,79.7051,79.7433,92078.0
2023-05-01 15:55:00,83.44,83.46,83.32,83.33,147228.0,79.7529,79.772,79.6382,79.6477,147228.0
2023-05-02 09:30:00,82.83,83.26,82.62,82.71,82969.0,79.1698,79.5808,78.9691,79.0551,82969.0
2023-05-02 09:35:00,82.72,82.82,82.52,82.69,33139.0,79.0647,79.1603,78.8735,79.036,33139.0
2023-05-02 09:40:00,82.69,83.0,82.67,82.95,40211.0,79.036,79.3323,79.0169,79.2845,40211.0
2023-05-02 09:45:00,82.93,83.09,82.83,82.9,68562.0,79.2654,79.4183,79.1698,79.2367,68562.0
2023-05-02 09:50:00,82.9,82.96,82.65,82.79,26362.0,79.2367,79.2941,78.9978,79.1316,26362.0
2023-05-02 09:55:00,82.8,82.95,82.74,82.9,14786.0,79.1412,79.2845,79.0838,79.2367,14786.0
2023-05-02 10:00:00,82.89,82.89,82.48,82.48,19307.0,79.2272,79.2272,78.8353,78.8353,19307.0
2023-05-02 10:05:00,82.46,82.46,82.16,82.29,15520.0,78.8162,78.8162,78.5294,78.6537,15520.0
2023-05-02 10:10:00,82.31,82.31,81.8,81.84,16182.0,78.6728,78.6728,78.1853,78.2236,16182.0
2023-05-02 10:15:00,81.8,82.08,81.78,82.02,14041.0,78.1853,78.453,78.1662,78.3956,14041.0
2023-05-02 10:20:00,81.99,81.99,81.72,81.77,22609.0,78.3669,78.3669,78.1089,78.1567,22609.0
2023-05-02 10:25:00,81.79,81.81,81.47,81.63,20679.0,78.1758,78.1949,77.8699,78.0229,20679.0
2023-05-02 10:30:00,81.62,81.62,81.47,81.51,15179.0,78.0133,78.0133,77.8699,77.9082,15179.0
2023-05-02 10:35:00,81.53,81.66,81.5,81.58,14546.0,77.9273,78.0515,77.8986,77.9751,14546.0
2023-05-02 10:40:00,81.59,81.69,81.57,81.64,15110.0,77.9846,78.0802,77.9655,78.0324,15110.0
2023-05-02 10:45:00,81.64,81.71,81.54,81.65,20399.0,78.0324,78.0993,77.9368,78.042,20399.0
2023-05-02 10:50:00,81.64,81.78,81.55,81.66,19949.0,78.0324,78.1662,77.9464,78.0515,19949.0
2023-05-02 10:55:00,81.64,81.66,81.54,81.55,18660.0,78.0324,78.0515,77.9368,77.9464,18660.0
2023-05-02 11:00:00,81.55,81.58,81.31,81.45,30379.0,77.9464,77.9751,77.717,77.8508,30379.0
2023-05-02 11:05:00,81.44,81.46,81.2,81.24,59444.0,77.8412,77.8604,77.6119,77.6501,59444.0
2023-05-02 11:10:00,81.25,81.33,81.16,81.17,28945.0,77.6596,77.7361,77.5736,77.5832,28945.0
2023-05-02 11:15:00,81.16,81.29,81.14,81.22,35148.0,77.5736,77.6979,77.5545,77.631,35148.0
2023-05-02 11:20:00,81.23,81.36,81.17,81.36,21458.0,77.6405,77.7648,77.5832,77.7648,21458.0
2023-05-02 11:25:00,81.35,81.42,81.24,81.36,49380.0,77.7552,77.8221,77.6501,77.7648,49380.0
2023-05-02 11:30:00,81.35,81.39,81.13,81.23,23273.0,77.7552,77.7935,77.5449,77.6405,23273.0
2023-05-02 11:35:00,81.23,81.27,81.16,81.25,15520.0,77.6405,77.6788,77.5736,77.6596,15520.0
2023-05-02 11:40:00,81.24,81.37,81.2,81.33,23710.0,77.6501,77.7743,77.6119,77.7361,23710.0
2023-05-02 11:45:00,81.34,81.44,81.29,81.37,19087.0,77.7457,77.8412,77.6979,77.7743,19087.0
2023-05-02 11:50:00,81.36,81.41,81.13,81.26,19806.0,77.7648,77.8126,77.5449,77.6692,19806.0
2023-05-02 11:55:00,81.27,81.31,81.18,81.23,17557.0,77.6788,77.717,77.5927,77.6405,17557.0
2023-05-02 12:00:00,81.23,81.3,81.09,81.16,14771.0,77.6405,77.7074,77.5067,77.5736,14771.0
2023-05-02 12:05:00,81.14,81.26,81.12,81.23,11531.0,77.5545,77.6692,77.5354,77.6405,11531.0
2023-05-02 12:10:00,81.23,81.41,81.19,81.4,13371.0,77.6405,77.8126,77.6023,77.803,13371.0
2023-05-02 12:15:00,81.42,81.45,81.35,81.38,21922.0,77.8221,77.8508,77.7552,77.7839,21922.0
2023-05-02 12:20:00,81.37,81.54,81.36,81.51,12252.0,77.7743,77.9368,77.7648,77.9082,12252.0
2023-05-02 12:25:00,81.52,81.65,81.51,81.61,19793.0,77.9177,78.042,77.9082,78.0037,19793.0
2023-05-02 12:30:00,81.61,81.67,81.51,81.51,32072.0,78.0037,78.0611,77.9082,77.9082,32072.0
2023-05-02 12:35:00,81.52,81.71,81.52,81.69,16829.0,77.9177,78.0993,77.9177,78.0802,16829.0
2023-05-02 12:40:00,81.7,81.71,81.59,81.63,12496.0,78.0898,78.0993,77.9846,78.0229,12496.0
2023-05-02 12:45:00,81.62,81.67,81.62,81.63,10227.0,78.0133,78.0611,78.0133,78.0229,10227.0
2023-05-02 12:50:00,81.64,81.79,81.64,81.77,13096.0,78.0324,78.1758,78.0324,78.1567,13096.0
2023-05-02 12:55:00,81.77,81.8,81.7,81.78,12307.0,78.1567,78.1853,78.0898,78.1662,12307.0
2023-05-02 13:00:00,81.77,81.86,81.77,81.84,14649.0,78.1567,78.2427,78.1567,78.2236,14649.0
2023-05-02 13:05:00,81.84,81.86,81.8,81.81,14364.0,78.2236,78.2427,78.1853,78.1949,14364.0
2023-05-02 13:10:00,81.81,81.85,81.73,81.73,19942.0,78.1949,78.2331,78.1184,78.1184,19942.0
2023-05-02 13:15:00,81.73,81.81,81.72,81.76,17458.0,78.1184,78.1949,78.1089,78.1471,17458.0
2023-05-02 13:20:00,81.75,81.92,81.74,81.92,31807.0,78.1376,78.3,78.128,78.3,31807.0
2023-05-02 13:25:00,81.92,82.01,81.88,81.97,25098.0,78.3,78.3861,78.2618,78.3478,25098.0
2023-05-02 13:30:00,81.97,81.98,81.88,81.9,15097.0,78.3478,78.3574,78.2618,78.2809,15097.0
2023-05-02 13:35:00,81.9,81.99,81.89,81.96,13051.0,78.2809,78.3669,78.2714,78.3383,13051.0
2023-05-02 13:40:00,81.95,82.02,81.94,82.0,17326.0,78.3287,78.3956,78.3192,78.3765,17326.0
2023-05-02 13:45:00,82.01,82.05,82.0,82.02,14830.0,78.3861,78.4243,78.3765,78.3956,14830.0
2023-05-02 13:50:00,82.02,82.22,82.01,82.11,28673.0,78.3956,78.5868,78.3861,78.4816,28673.0
2023-05-02 13:55:00,82.12,82.15,82.09,82.11,16042.0,78.4912,78.5199,78.4625,78.4816,16042.0
2023-05-02 14:00:00,82.1,82.1,81.88,81.95,24497.0,78.4721,78.4721,78.2618,78.3287,24497.0
2023-05-02 14:05:00,81.95,82.0,81.86,81.86,21346.0,78.3287,78.3765,78.2427,78.2427,21346.0
2023-05-02 14:10:00,81.87,81.88,81.75,81.77,19889.0,78.2522,78.2618,78.1376,78.1567,19889.0
2023-05-02 14:15:00,81.78,81.81,81.73,81.8,13349.0,78.1662,78.1949,78.1184,78.1853,13349.0
2023-05-02 14:20:00,81.81,81.89,81.77,81.86,14164.0,78.1949,78.2714,78.1567,78.2427,14164.0
2023-05-02 14:25:00,81.88,81.95,81.85,81.95,14902.0,78.2618,78.3287,78.2331,78.3287,14902.0
2023-05-02 14:30:00,81.96,81.97,81.82,81.85,15576.0,78.3383,78.3478,78.2045,78.2331,15576.0
2023-05-02 14:35:00,81.86,81.96,81.86,81.92,12028.0,78.2427,78.3383,78.2427,78.3,12028.0
2023-05-02 14:40:00,81.93,81.95,81.84,81.93,15664.0,78.3096,78.3287,78.2236,78.3096,15664.0
2023-05-02 14:45:00,81.92,82.06,81.92,82.04,18373.0,78.3,78.4339,78.3,78.4147,18373.0
2023-05-02 14:50:00,82.05,82.1,82.01,82.03,16444.0,78.4243,78.4721,78.3861,78.4052,16444.0
2023-05-02 14:55:00,82.04,82.08,82.0,82.04,21251.0,78.4147,78.453,78.3765,78.4147,21251.0
2023-05-02 15:00:00,82.03,82.06,81.96,82.0,17871.0,78.4052,78.4339,78.3383,78.3765,17871.0
2023-05-02 15:05:00,82.01,82.09,81.99,82.07,16210.0,78.3861,78.4625,78.3669,78.4434,16210.0
2023-05-02 15:10:00,82.08,82.27,82.07,82.23,24259.0,78.453,78.6346,78.4434,78.5963,24259.0
2023-05-02 15:15:00,82.24,82.26,82.04,82.09,64981.0,78.6059,78.625,78.4147,78.4625,64981.0
2023-05-02 15:20:00,82.08,82.24,82.08,82.14,28439.0,78.453,78.6059,78.453,78.5103,28439.0
2023-05-02 15:25:00,82.16,82.26,82.14,82.22,36957.0,78.5294,78.625,78.5103,78.5868,36957.0
2023-05-02 15:30:00,82.21,82.22,82.1,82.13,46153.0,78.5772,78.5868,78.4721,78.5008,46153.0
2023-05-02 15:35:00,82.12,82.22,82.08,82.21,36079.0,78.4912,78.5868,78.453,78.5772,36079.0
2023-05-02 15:40:00,82.22,82.28,82.14,82.22,61955.0,78.5868,78.6441,78.5103,78.5868,61955.0
2023-05-02 15:45:00,82.23,82.24,82.02,82.08,56599.0,78.5963,78.6059,78.3956,78.453,56599.0
2023-05-02 15:50:00,82.08,82.3,82.06,82.26,101062.0,78.453,78.6632,78.4339,78.625,101062.0
2023-05-02 15:55:00,82.25,82.27,82.15,82.23,242323.0,78.6155,78.6346,78.5199,78.5963,242323.0
2023-05-03 09:30:00,85.46,87.0,85.12,86.36,241212.0,81.6836,83.1556,81.3586,82.5438,241212.0
2023-05-03 09:35:00,86.34,86.51,85.91,85.95,189132.0,82.5247,82.6872,82.1137,82.152,189132.0
2023-05-03 09:40:00,85.98,86.06,85.5,85.55,90405.0,82.1806,82.2571,81.7218,81.7696,90405.0
2023-05-03 09:45:00,85.58,86.01,85.57,86.0,62737.0,81.7983,82.2093,81.7887,82.1997,62737.0
2023-05-03 09:50:00,86.02,86.12,85.59,85.67,48369.0,82.2189,82.3144,81.8079,81.8843,48369.0
2023-05-03 09:55:00,85.65,86.08,85.52,85.98,78123.0,81.8652,82.2762,81.741,82.1806,78123.0
2023-05-03 10:00:00,86.0,86.27,85.96,86.1,53662.0,82.1997,82.4578,82.1615,82.2953,53662.0
2023-05-03 10:05:00,86.1,86.34,85.95,86.06,73626.0,82.2953,82.5247,82.152,82.2571,73626.0
2023-05-03 10:10:00,86.08,86.28,85.73,85.74,87974.0,82.2762,82.4674,81.9417,81.9512,87974.0
2023-05-03 10:15:00,85.77,85.96,85.56,85.85,84735.0,81.9799,82.1615,81.7792,82.0564,84735.0
2023-05-03 10:20:00,85.87,86.14,85.82,86.14,53942.0,82.0755,82.3336,82.0277,82.3336,53942.0
2023-05-03 10:25:00,86.14,86.42,86.03,86.35,61326.0,82.3336,82.6012,82.2284,82.5343,61326.0
2023-05-03 10:30:00,86.35,86.45,86.25,86.44,55148.0,82.5343,82.6299,82.4387,82.6203,55148.0
2023-05-03 10:35:00,86.42,86.57,85.96,86.01,58010.0,82.6012,82.7446,82.1615,82.2093,58010.0
2023-05-03 10:40:00,85.99,86.0,85.45,85.74,33652.0,82.1902,82.1997,81.6741,81.9512,33652.0
2023-05-03 10:45:00,85.75,85.82,85.38,85.45,28337.0,81.9608,82.0277,81.6071,81.6741,28337.0
2023-05-03 10:50:00,85.45,85.51,85.24,85.24,27969.0,81.6741,81.7314,81.4733,81.4733,27969.0
2023-05-03 10:55:00,85.24,85.68,85.22,85.67,18740.0,81.4733,81.8939,81.4542,81.8843,18740.0
2023-05-03 11:00:00,85.68,85.72,85.37,85.42,44188.0,81.8939,81.9321,81.5976,81.6454,44188.0
2023-05-03 11:05:00,85.47,85.47,85.2,85.21,16459.0,81.6932,81.6932,81.4351,81.4447,16459.0
2023-05-03 11:10:00,85.18,85.53,85.16,85.5,57830.0,81.416,81.7505,81.3969,81.7218,57830.0
2023-05-03 11:15:00,85.49,85.5,85.38,85.42,28688.0,81.7123,81.7218,81.6071,81.6454,28688.0
2023-05-03 11:20:00,85.4,85.59,85.24,85.59,36376.0,81.6263,81.8079,81.4733,81.8079,36376.0
2023-05-03 11:25:00,85.58,85.72,85.41,85.45,32841.0,81.7983,81.9321,81.6358,81.6741,32841.0
2023-05-03 11:30:00,85.42,85.68,85.38,85.67,22976.0,81.6454,81.8939,81.6071,81.8843,22976.0
2023-05-03 11:35:00,85.69,85.79,85.65,85.66,32460.0,81.9034,81.999,81.8652,81.8748,32460.0
2023-05-03 11:40:00,85.65,85.69,85.48,85.53,27633.0,81.8652,81.9034,81.7027,81.7505,27633.0
2023-05-03 11:45:00,85.54,85.57,85.41,85.41,19598.0,81.7601,81.7887,81.6358,81.6358,19598.0
2023-05-03 11:50:00,85.4,85.56,85.4,85.55,15717.0,81.6263,81.7792,81.6263,81.7696,15717.0
2023-05-03 11:55:00,85.54,85.63,85.5,85.63,30753.0,81.7601,81.8461,81.7218,81.8461,30753.0
2023-05-03 12:00:00,85.63,85.64,85.46,85.55,18586.0,81.8461,81.8557,81.6836,81.7696,18586.0
2023-05-03 12:05:00,85.56,85.77,85.56,85.74,22925.0,81.7792,81.9799,81.7792,81.9512,22925.0
2023-05-03 12:10:00,85.75,85.8,85.67,85.74,11523.0,81.9608,82.0086,81.8843,81.9512,11523.0
2023-05-03 12:15:00,85.74,85.84,85.59,85.6,27788.0,81.9512,82.0468,81.8079,81.8174,27788.0
2023-05-03 12:20:00,85.6,85.64,85.54,85.6,19920.0,81.8174,81.8557,81.7601,81.8174,19920.0
2023-05-03 12:25:00,85.62,85.74,85.59,85.68,26234.0,81.8365,81.9512,81.8079,81.8939,26234.0
2023-05-03 12:30:00,85.67,85.73,85.62,85.63,21669.0,81.8843,81.9417,81.8365,81.8461,21669.0
2023-05-03 12:35:00,85.64,85.73,85.63,85.71,15444.0,81.8557,81.9417,81.8461,81.9226,15444.0
2023-05-03 12:40:00,85.73,85.83,85.73,85.82,15408.0,81.9417,82.0373,81.9417,82.0277,15408.0
2023-05-03 12:45:00,85.82,85.95,85.82,85.84,40736.0,82.0277,82.152,82.0277,82.0468,40736.0
2023-05-03 12:50:00,85.85,85.85,85.7,85.78,49996.0,82.0564,82.0564,81.913,81.9895,49996.0
2023-05-03 12:55:00,85.75,85.75,85.58,85.67,15034.0,81.9608,81.9608,81.7983,81.8843,15034.0
2023-05-03 13:00:00,85.67,85.75,85.66,85.71,18809.0,81.8843,81.9608,81.8748,81.9226,18809.0
2023-05-03 13:05:00,85.71,85.71,85.58,85.66,17804.0,81.9226,81.9226,81.7983,81.8748,17804.0
2023-05-03 13:10:00,85.65,85.67,85.55,85.56,14340.0,81.8652,81.8843,81.7696,81.7792,14340.0
2023-05-03 13:15:00,85.55,85.58,85.51,85.56,12010.0,81.7696,81.7983,81.7314,81.7792,12010.0
2023-05-03 13:20:00,85.56,85.57,85.48,85.5,15994.0,81.7792,81.7887,81.7027,81.7218,15994.0
2023-05-03 13:25:00,85.52,85.65,85.5,85.62,32279.0,81.741,81.8652,81.7218,81.8365,32279.0
2023-05-03 13:30:00,85.63,85.67,85.62,85.66,9383.0,81.8461,81.8843,81.8365,81.8748,9383.0
2023-05-03 13:35:00,85.66,85.67,85.6,85.65,18848.0,81.8748,81.8843,81.8174,81.8652,18848.0
2023-05-03 13:40:00,85.63,85.8,85.63,85.74,16123.0,81.8461,82.0086,81.8461,81.9512,16123.0
2023-05-03 13:45:00,85.75,85.75,85.44,85.51,33018.0,81.9608,81.9608,81.6645,81.7314,33018.0
2023-05-03 13:50:00,85.49,85.55,85.47,85.49,14122.0,81.7123,81.7696,81.6932,81.7123,14122.0
2023-05-03 13:55:00,85.49,85.54,85.41,85.49,23726.0,81.7123,81.7601,81.6358,81.7123,23726.0
2023-05-03 14:00:00,85.47,85.73,85.31,85.53,36584.0,81.6932,81.9417,81.5402,81.7505,36584.0
2023-05-03 14:05:00,85.51,85.69,85.35,85.47,27233.0,81.7314,81.9034,81.5785,81.6932,27233.0
2023-05-03 14:10:00,85.45,85.52,85.22,85.52,20405.0,81.6741,81.741,81.4542,81.741,20405.0
2023-05-03 14:15:00,85.53,85.58,85.35,85.52,20156.0,81.7505,81.7983,81.5785,81.741,20156.0
2023-05-03 14:20:00,85.53,85.74,85.45,85.7,46656.0,81.7505,81.9512,81.6741,81.913,46656.0
2023-05-03 14:25:00,85.68,85.85,85.58,85.6,61120.0,81.8939,82.0564,81.7983,81.8174,61120.0
2023-05-03 14:30:00,85.62,85.62,85.26,85.29,29580.0,81.8365,81.8365,81.4924,81.5211,29580.0
2023-05-03 14:35:00,85.29,85.5,84.9,85.46,44990.0,81.5211,81.7218,81.1484,81.6836,44990.0
2023-05-03 14:40:00,85.41,85.74,85.23,85.32,25769.0,81.6358,81.9512,81.4638,81.5498,25769.0
2023-05-03 14:45:00,85.29,85.46,85.11,85.16,65381.0,81.5211,81.6836,81.3491,81.3969,65381.0
2023-05-03 14:50:00,85.08,85.19,84.87,85.05,61368.0,81.3204,81.4255,81.1197,81.2917,61368.0
2023-05-03 14:55:00,85.08,85.32,84.89,85.22,34571.0,81.3204,81.5498,81.1388,81.4542,34571.0
2023-05-03 15:00:00,85.19,85.22,84.87,85.08,57218.0,81.4255,81.4542,81.1197,81.3204,57218.0
2023-05-03 15:05:00,85.08,85.34,84.92,84.97,39720.0,81.3204,81.5689,81.1675,81.2153,39720.0
2023-05-03 15:10:00,84.98,84.99,84.46,84.48,46584.0,81.2248,81.2344,80.7278,80.7469,46584.0
2023-05-03 15:15:00,84.44,84.56,84.29,84.4,44080.0,80.7087,80.8234,80.5653,80.6704,44080.0
2023-05-03 15:20:00,84.39,84.6,84.18,84.45,53306.0,80.6609,80.8616,80.4602,80.7182,53306.0
2023-05-03 15:25:00,84.46,84.6,84.19,84.22,66250.0,80.7278,80.8616,80.4697,80.4984,66250.0
2023-05-03 15:30:00,84.2,84.28,84.02,84.21,77658.0,80.4793,80.5558,80.3072,80.4888,77658.0
2023-05-03 15:35:00,84.22,84.24,83.91,84.03,71320.0,80.4984,80.5175,80.2021,80.3168,71320.0
2023-05-03 15:40:00,84.01,84.13,83.86,84.04,70609.0,80.2977,80.4124,80.1543,80.3264,70609.0
2023-05-03 15:45:00,84.03,84.16,83.94,83.97,87104.0,80.3168,80.4411,80.2308,80.2595,87104.0
2023-05-03 15:50:00,83.98,84.14,83.94,84.02,156683.0,80.269,80.4219,80.2308,80.3072,156683.0
2023-05-03 15:55:00,84.01,84.02,83.77,83.83,307188.0,80.2977,80.3072,80.0683,80.1256,307188.0
2023-05-04 09:30:00,83.74,83.86,83.47,83.74,92822.0,80.0396,80.1543,79.7815,80.0396,92822.0
2023-05-04 09:35:00,83.74,83.8,83.32,83.36,95715.0,80.0396,80.097,79.6382,79.6764,95715.0
2023-05-04 09:40:00,83.36,83.37,82.75,82.78,48503.0,79.6764,79.686,79.0934,79.122,48503.0
2023-05-04 09:45:00,82.78,83.03,82.55,82.6,69364.0,79.122,79.361,78.9022,78.95,69364.0
2023-05-04 09:50:00,82.62,83.66,82.61,83.66,55033.0,78.9691,79.9631,78.9595,79.9631,55033.0
2023-05-04 09:55:00,83.66,83.81,83.32,83.73,90957.0,79.9631,80.1065,79.6382,80.0301,90957.0
2023-05-04 10:00:00,83.71,83.83,83.54,83.77,55766.0,80.0109,80.1256,79.8485,80.0683,55766.0
2023-05-04 10:05:00,83.76,83.78,83.52,83.6,66417.0,80.0587,80.0778,79.8293,79.9058,66417.0
2023-05-04 10:10:00,83.61,83.7,83.37,83.48,22739.0,79.9154,80.0014,79.686,79.7911,22739.0
2023-05-04 10:15:00,83.46,83.58,82.86,83.17,40136.0,79.772,79.8867,79.1985,79.4948,40136.0
2023-05-04 10:20:00,83.17,83.19,82.88,83.02,29166.0,79.4948,79.5139,79.2176,79.3514,29166.0
2023-05-04 10:25:00,83.01,83.12,82.95,82.95,53673.0,79.3419,79.447,79.2845,79.2845,53673.0
2023-05-04 10:30:00,82.91,82.99,82.6,82.66,30232.0,79.2463,79.3228,78.95,79.0073,30232.0
2023-05-04 10:35:00,82.7,82.89,82.39,82.47,22643.0,79.0456,79.2272,78.7493,78.8257,22643.0
2023-05-04 10:40:00,82.5,82.77,82.45,82.51,26557.0,78.8544,79.1125,78.8066,78.864,26557.0
2023-05-04 10:45:00,82.52,82.99,82.51,82.94,34675.0,78.8735,79.3228,78.864,79.275,34675.0
2023-05-04 10:50:00,82.95,83.2,82.89,83.16,31232.0,79.2845,79.5235,79.2272,79.4852,31232.0
2023-05-04 10:55:00,83.14,83.17,82.82,82.95,39590.0,79.4661,79.4948,79.1603,79.2845,39590.0
2023-05-04 11:00:00,82.95,83.01,82.79,82.96,31213.0,79.2845,79.3419,79.1316,79.2941,31213.0
2023-05-04 11:05:00,82.95,83.32,82.94,83.28,58573.0,79.2845,79.6382,79.275,79.5999,58573.0
2023-05-04 11:10:00,83.25,83.56,83.24,83.54,43572.0,79.5713,79.8676,79.5617,79.8485,43572.0
2023-05-04 11:15:00,83.52,83.66,83.46,83.53,48156.0,79.8293,79.9631,79.772,79.8389,48156.0
2023-05-04 11:20:00,83.53,83.7,83.45,83.52,49153.0,79.8389,80.0014,79.7624,79.8293,49153.0
2023-05-04 11:25:00,83.52,83.8,83.52,83.56,50066.0,79.8293,80.097,79.8293,79.8676,50066.0
2023-05-04 11:30:00,83.56,83.64,83.38,83.53,66979.0,79.8676,79.944,79.6955,79.8389,66979.0
2023-05-04 11:35:00,83.52,83.54,83.31,83.47,37443.0,79.8293,79.8485,79.6286,79.7815,37443.0
2023-05-04 11:40:00,83.48,83.55,83.42,83.48,25772.0,79.7911,79.858,79.7338,79.7911,25772.0
2023-05-04 11:45:00,83.45,83.45,83.19,83.33,26283.0,79.7624,79.7624,79.5139,79.6477,26283.0
2023-05-04 11:50:00,83.34,83.39,83.27,83.39,42256.0,79.6573,79.7051,79.5904,79.7051,42256.0
2023-05-04 11:55:00,83.38,83.44,83.34,83.42,40781.0,79.6955,79.7529,79.6573,79.7338,40781.0
2023-05-04 12:00:00,83.43,83.47,83.4,83.41,31709.0,79.7433,79.7815,79.7146,79.7242,31709.0
2023-05-04 12:05:00,83.41,83.42,83.26,83.34,62155.0,79.7242,79.7338,79.5808,79.6573,62155.0
2023-05-04 12:10:00,83.35,83.35,83.04,83.2,26160.0,79.6668,79.6668,79.3705,79.5235,26160.0
2023-05-04 12:15:00,83.2,83.42,83.19,83.37,39089.0,79.5235,79.7338,79.5139,79.686,39089.0
2023-05-04 12:20:00,83.38,83.46,83.3,83.37,28475.0,79.6955,79.772,79.6191,79.686,28475.0
2023-05-04 12:25:00,83.35,83.41,83.23,83.32,28398.0,79.6668,79.7242,79.5522,79.6382,28398.0
2023-05-04 12:30:00,83.35,83.42,83.25,83.32,28833.0,79.6668,79.7338,79.5713,79.6382,28833.0
2023-05-04 12:35:00,83.31,83.35,83.27,83.31,19274.0,79.6286,79.6668,79.5904,79.6286,19274.0
2023-05-04 12:40:00,83.31,83.36,83.1,83.11,24395.0,79.6286,79.6764,79.4279,79.4375,24395.0
2023-05-04 12:45:00,83.1,83.17,83.02,83.06,20524.0,79.4279,79.4948,79.3514,79.3897,20524.0
2023-05-04 12:50:00,83.06,83.1,82.85,82.88,22122.0,79.3897,79.4279,79.1889,79.2176,22122.0
2023-05-04 12:55:00,82.9,83.13,82.88,83.12,16188.0,79.2367,79.4566,79.2176,79.447,16188.0
2023-05-04 13:00:00,83.14,83.19,83.08,83.12,11695.0,79.4661,79.5139,79.4088,79.447,11695.0
2023-05-04 13:05:00,83.11,83.25,83.1,83.23,14537.0,79.4375,79.5713,79.4279,79.5522,14537.0
2023-05-04 13:10:00,83.22,83.23,83.12,83.14,16366.0,79.5426,79.5522,79.447,79.4661,16366.0
2023-05-04 13:15:00,83.13,83.37,83.13,83.3,12332.0,79.4566,79.686,79.4566,79.6191,12332.0
2023-05-04 13:20:00,83.3,83.51,83.28,83.49,15818.0,79.6191,79.8198,79.5999,79.8007,15818.0
2023-05-04 13:25:00,83.5,83.51,83.34,83.36,24045.0,79.8102,79.8198,79.6573,79.6764,24045.0
2023-05-04 13:30:00,83.35,83.41,83.28,83.32,23730.0,79.6668,79.7242,79.5999,79.6382,23730.0
2023-05-04 13:35:00,83.31,83.31,83.15,83.17,9563.0,79.6286,79.6286,79.4757,79.4948,9563.0
2023-05-04 13:40:00,83.18,83.19,83.07,83.08,23315.0,79.5044,79.5139,79.3992,79.4088,23315.0
2023-05-04 13:45:00,83.08,83.1,82.97,82.98,16461.0,79.4088,79.4279,79.3036,79.3132,16461.0
2023-05-04 13:50:00,82.98,83.13,82.95,83.1,17404.0,79.3132,79.4566,79.2845,79.4279,17404.0
2023-05-04 13:55:00,83.12,83.14,83.06,83.09,13732.0,79.447,79.4661,79.3897,79.4183,13732.0
2023-05-04 14:00:00,83.09,83.11,82.98,83.01,20371.0,79.4183,79.4375,79.3132,79.3419,20371.0
2023-05-04 14:05:00,83.02,83.07,82.95,83.03,14536.0,79.3514,79.3992,79.2845,79.361,14536.0
2023-05-04 14:10:00,83.02,83.08,82.98,83.01,18723.0,79.3514,79.4088,79.3132,79.3419,18723.0
2023-05-04 14:15:00,83.02,83.07,82.98,83.04,23684.0,79.3514,79.3992,79.3132,79.3705,23684.0
2023-05-04 14:20:00,83.04,83.07,82.88,82.92,22566.0,79.3705,79.3992,79.2176,79.2558,22566.0
2023-05-04 14:25:00,82.92,82.93,82.81,82.83,17186.0,79.2558,79.2654,79.1507,79.1698,17186.0
2023-05-04 14:30:00,82.81,82.82,82.65,82.74,27887.0,79.1507,79.1603,78.9978,79.0838,27887.0
2023-05-04 14:35:00,82.74,82.85,82.61,82.63,16550.0,79.0838,79.1889,78.9595,78.9787,16550.0
2023-05-04 14:40:00,82.61,82.68,82.53,82.56,22779.0,78.9595,79.0265,78.8831,78.9118,22779.0
2023-05-04 14:45:00,82.54,82.61,82.47,82.51,19940.0,78.8926,78.9595,78.8257,78.864,19940.0
2023-05-04 14:50:00,82.51,82.62,82.45,82.58,23555.0,78.864,78.9691,78.8066,78.9309,23555.0
2023-05-04 14:55:00,82.58,82.72,82.55,82.68,32795.0,78.9309,79.0647,78.9022,79.0265,32795.0
2023-05-04 15:00:00,82.7,82.77,82.66,82.74,20992.0,79.0456,79.1125,79.0073,79.0838,20992.0
2023-05-04 15:05:00,82.74,82.89,82.74,82.77,17108.0,79.0838,79.2272,79.0838,79.1125,17108.0
2023-05-04 15:10:00,82.78,82.78,82.65,82.65,37694.0,79.122,79.122,78.9978,78.9978,37694.0
2023-05-04 15:15:00,82.65,82.66,82.5,82.54,35166.0,78.9978,79.0073,78.8544,78.8926,35166.0
2023-05-04 15:20:00,82.55,82.65,82.52,82.64,27255.0,78.9022,78.9978,78.8735,78.9882,27255.0
2023-05-04 15:25:00,82.64,82.73,82.62,82.72,26955.0,78.9882,79.0742,78.9691,79.0647,26955.0
2023-05-04 15:30:00,82.71,82.86,82.71,82.84,35679.0,79.0551,79.1985,79.0551,79.1794,35679.0
2023-05-04 15:35:00,82.84,82.96,82.82,82.84,30535.0,79.1794,79.2941,79.1603,79.1794,30535.0
2023-05-04 15:40:00,82.84,82.91,82.67,82.68,65747.0,79.1794,79.2463,79.0169,79.0265,65747.0
2023-05-04 15:45:00,82.67,82.73,82.56,82.64,61456.0,79.0169,79.0742,78.9118,78.9882,61456.0
2023-05-04 15:50:00,82.65,82.65,82.49,82.56,102730.0,78.9978,78.9978,78.8449,78.9118,102730.0
2023-05-04 15:55:00,82.57,82.81,82.45,82.74,308598.0,78.9213,79.1507,78.8066,79.0838,308598.0
2023-05-05 09:30:00,83.92,84.43,83.68,84.07,55541.0,80.2117,80.6991,79.9823,80.355,55541.0
2023-05-05 09:35:00,84.11,84.15,83.81,83.94,11166.0,80.3933,80.4315,80.1065,80.2308,11166.0
2023-05-05 09:40:00,83.97,84.43,83.97,84.42,47462.0,80.2595,80.6991,80.2595,80.6896,47462.0
2023-05-05 09:45:00,84.43,84.43,84.21,84.28,42303.0,80.6991,80.6991,80.4888,80.5558,42303.0
2023-05-05 09:50:00,84.29,84.37,84.16,84.24,72363.0,80.5653,80.6418,80.4411,80.5175,72363.0
2023-05-05 09:55:00,84.23,84.32,84.12,84.24,17226.0,80.508,80.594,80.4028,80.5175,17226.0
2023-05-05 10:00:00,84.25,84.45,84.25,84.44,69248.0,80.5271,80.7182,80.5271,80.7087,69248.0
2023-05-05 10:05:00,84.46,84.65,84.33,84.6,41683.0,80.7278,80.9094,80.6035,80.8616,41683.0
2023-05-05 10:10:00,84.6,84.77,84.54,84.77,45461.0,80.8616,81.0241,80.8043,81.0241,45461.0
2023-05-05 10:15:00,84.75,84.76,84.57,84.69,45102.0,81.005,81.0145,80.8329,80.9476,45102.0
2023-05-05 10:20:00,84.67,84.79,84.63,84.66,56611.0,80.9285,81.0432,80.8903,80.919,56611.0
2023-05-05 10:25:00,84.67,84.79,84.62,84.75,29387.0,80.9285,81.0432,80.8807,81.005,29387.0
2023-05-05 10:30:00,84.78,84.84,84.67,84.77,16070.0,81.0337,81.091,80.9285,81.0241,16070.0
2023-05-05 10:35:00,84.77,84.83,84.67,84.82,41406.0,81.0241,81.0814,80.9285,81.0719,41406.0
2023-05-05 10:40:00,84.83,84.93,84.79,84.93,43535.0,81.0814,81.177,81.0432,81.177,43535.0
2023-05-05 10:45:00,84.91,84.92,84.7,84.7,31390.0,81.1579,81.1675,80.9572,80.9572,31390.0
2023-05-05 10:50:00,84.72,84.89,84.71,84.78,15126.0,80.9763,81.1388,80.9668,81.0337,15126.0
2023-05-05 10:55:00,84.75,84.77,84.66,84.69,15878.0,81.005,81.0241,80.919,80.9476,15878.0
2023-05-05 11:00:00,84.7,84.93,84.7,84.93,20261.0,80.9572,81.177,80.9572,81.177,20261.0
2023-05-05 11:05:00,84.94,85.07,84.79,84.82,40612.0,81.1866,81.3108,81.0432,81.0719,40612.0
2023-05-05 11:10:00,84.82,84.88,84.76,84.79,14658.0,81.0719,81.1292,81.0145,81.0432,14658.0
2023-05-05 11:15:00,84.78,84.78,84.56,84.58,11836.0,81.0337,81.0337,80.8234,80.8425,11836.0
2023-05-05 11:20:00,84.61,84.66,84.49,84.62,10204.0,80.8712,80.919,80.7565,80.8807,10204.0
2023-05-05 11:25:00,84.62,84.63,84.49,84.55,13692.0,80.8807,80.8903,80.7565,80.8138,13692.0
2023-05-05 11:30:00,84.53,84.53,84.36,84.4,11387.0,80.7947,80.7947,80.6322,80.6704,11387.0
2023-05-05 11:35:00,84.39,84.39,84.25,84.34,8910.0,80.6609,80.6609,80.5271,80.6131,8910.0
2023-05-05 11:40:00,84.33,84.34,84.16,84.19,8898.0,80.6035,80.6131,80.4411,80.4697,8898.0
2023-05-05 11:45:00,84.19,84.3,84.17,84.28,11984.0,80.4697,80.5749,80.4506,80.5558,11984.0
2023-05-05 11:50:00,84.3,84.37,84.28,84.35,11587.0,80.5749,80.6418,80.5558,80.6227,11587.0
2023-05-05 11:55:00,84.36,84.36,84.25,84.34,16466.0,80.6322,80.6322,80.5271,80.6131,16466.0
2023-05-05 12:00:00,84.33,84.39,84.13,84.13,9041.0,80.6035,80.6609,80.4124,80.4124,9041.0
2023-05-05 12:05:00,84.13,84.2,84.11,84.11,7278.0,80.4124,80.4793,80.3933,80.3933,7278.0
2023-05-05 12:10:00,84.11,84.18,84.06,84.07,6550.0,80.3933,80.4602,80.3455,80.355,6550.0
2023-05-05 12:15:00,84.06,84.12,84.0,84.08,8962.0,80.3455,80.4028,80.2881,80.3646,8962.0
2023-05-05 12:20:00,84.08,84.21,84.07,84.21,19340.0,80.3646,80.4888,80.355,80.4888,19340.0
2023-05-05 12:25:00,84.19,84.21,84.09,84.13,11681.0,80.4697,80.4888,80.3741,80.4124,11681.0
2023-05-05 12:30:00,84.12,84.18,84.11,84.18,6672.0,80.4028,80.4602,80.3933,80.4602,6672.0
2023-05-05 12:35:00,84.16,84.18,84.03,84.03,8873.0,80.4411,80.4602,80.3168,80.3168,8873.0
2023-05-05 12:40:00,84.04,84.06,83.9,83.91,11636.0,80.3264,80.3455,80.1925,80.2021,11636.0
2023-05-05 12:45:00,83.92,83.94,83.79,83.83,10336.0,80.2117,80.2308,80.0874,80.1256,10336.0
2023-05-05 12:50:00,83.83,83.95,83.83,83.94,5953.0,80.1256,80.2403,80.1256,80.2308,5953.0
2023-05-05 12:55:00,83.94,84.09,83.93,84.08,6188.0,80.2308,80.3741,80.2212,80.3646,6188.0
2023-05-05 13:00:00,84.12,84.18,84.11,84.16,4899.0,80.4028,80.4602,80.3933,80.4411,4899.0
2023-05-05 13:05:00,84.14,84.16,84.09,84.14,6980.0,80.4219,80.4411,80.3741,80.4219,6980.0
2023-05-05 13:10:00,84.13,84.18,84.1,84.16,11334.0,80.4124,80.4602,80.3837,80.4411,11334.0
2023-05-05 13:15:00,84.14,84.2,84.1,84.13,7025.0,80.4219,80.4793,80.3837,80.4124,7025.0
2023-05-05 13:20:00,84.13,84.17,84.1,84.11,18550.0,80.4124,80.4506,80.3837,80.3933,18550.0
2023-05-05 13:25:00,84.13,84.24,84.12,84.2,7055.0,80.4124,80.5175,80.4028,80.4793,7055.0
2023-05-05 13:30:00,84.21,84.24,84.18,84.23,10098.0,80.4888,80.5175,80.4602,80.508,10098.0
2023-05-05 13:35:00,84.23,84.25,84.17,84.19,10498.0,80.508,80.5271,80.4506,80.4697,10498.0
2023-05-05 13:40:00,84.2,84.25,84.17,84.17,11957.0,80.4793,80.5271,80.4506,80.4506,11957.0
2023-05-05 13:45:00,84.19,84.21,84.17,84.17,9323.0,80.4697,80.4888,80.4506,80.4506,9323.0
2023-05-05 13:50:00,84.17,84.22,84.16,84.19,8478.0,80.4506,80.4984,80.4411,80.4697,8478.0
2023-05-05 13:55:00,84.19,84.2,84.11,84.16,9903.0,80.4697,80.4793,80.3933,80.4411,9903.0
2023-05-05 14:00:00,84.19,84.32,84.19,84.32,15664.0,80.4697,80.594,80.4697,80.594,15664.0
2023-05-05 14:05:00,84.33,84.45,84.33,84.41,17867.0,80.6035,80.7182,80.6035,80.68,17867.0
2023-05-05 14:10:00,84.43,84.46,84.38,84.4,7534.0,80.6991,80.7278,80.6513,80.6704,7534.0
2023-05-05 14:15:00,84.4,84.41,84.3,84.3,6830.0,80.6704,80.68,80.5749,80.5749,6830.0
2023-05-05 14:20:00,84.31,84.38,84.3,84.34,9302.0,80.5844,80.6513,80.5749,80.6131,9302.0
2023-05-05 14:25:00,84.35,84.49,84.35,84.44,15071.0,80.6227,80.7565,80.6227,80.7087,15071.0
2023-05-05 14:30:00,84.45,84.52,84.45,84.47,9192.0,80.7182,80.7851,80.7182,80.7374,9192.0
2023-05-05 14:35:00,84.48,84.53,84.48,84.53,6589.0,80.7469,80.7947,80.7469,80.7947,6589.0
2023-05-05 14:40:00,84.55,84.57,84.51,84.51,9833.0,80.8138,80.8329,80.7756,80.7756,9833.0
2023-05-05 14:45:00,84.51,84.55,84.5,84.53,7396.0,80.7756,80.8138,80.766,80.7947,7396.0
2023-05-05 14:50:00,84.56,84.64,84.55,84.59,22455.0,80.8234,80.8998,80.8138,80.8521,22455.0
2023-05-05 14:55:00,84.6,84.66,84.52,84.54,17937.0,80.8616,80.919,80.7851,80.8043,17937.0
2023-05-05 15:00:00,84.56,84.63,84.52,84.6,8442.0,80.8234,80.8903,80.7851,80.8616,8442.0
2023-05-05 15:05:00,84.61,84.61,84.53,84.56,6797.0,80.8712,80.8712,80.7947,80.8234,6797.0
2023-05-05 15:10:00,84.55,84.56,84.47,84.48,12379.0,80.8138,80.8234,80.7374,80.7469,12379.0
2023-05-05 15:15:00,84.48,84.52,84.43,84.44,11166.0,80.7469,80.7851,80.6991,80.7087,11166.0
2023-05-05 15:20:00,84.44,84.49,84.39,84.43,13499.0,80.7087,80.7565,80.6609,80.6991,13499.0
2023-05-05 15:25:00,84.43,84.44,84.38,84.44,11119.0,80.6991,80.7087,80.6513,80.7087,11119.0
2023-05-05 15:30:00,84.43,84.47,84.35,84.41,20208.0,80.6991,80.7374,80.6227,80.68,20208.0
2023-05-05 15:35:00,84.4,84.42,84.31,84.33,20142.0,80.6704,80.6896,80.5844,80.6035,20142.0
2023-05-05 15:40:00,84.33,84.33,84.29,84.31,32097.0,80.6035,80.6035,80.5653,80.5844,32097.0
2023-05-05 15:45:00,84.3,84.37,84.25,84.35,43351.0,80.5749,80.6418,80.5271,80.6227,43351.0
2023-05-05 15:50:00,84.35,84.35,84.22,84.28,69680.0,80.6227,80.6227,80.4984,80.5558,69680.0
2023-05-05 15:55:00,84.29,84.41,84.27,84.41,228351.0,80.5653,80.68,80.5462,80.68,228351.0
2023-05-08 09:30:00,85.14,85.14,84.41,84.41,46367.0,81.3777,81.3777,80.68,80.68,46367.0
2023-05-08 09:35:00,84.39,84.58,84.37,84.51,21775.0,80.6609,80.8425,80.6418,80.7756,21775.0
2023-05-08 09:40:00,84.49,84.83,84.48,84.56,31725.0,80.7565,81.0814,80.7469,80.8234,31725.0
2023-05-08 09:45:00,84.53,84.55,84.19,84.19,10290.0,80.7947,80.8138,80.4697,80.4697,10290.0
2023-05-08 09:50:00,84.18,84.44,84.13,84.35,14790.0,80.4602,80.7087,80.4124,80.6227,14790.0
2023-05-08 09:55:00,84.32,84.39,84.16,84.23,8211.0,80.594,80.6609,80.4411,80.508,8211.0
2023-05-08 10:00:00,84.23,84.43,84.21,84.43,13532.0,80.508,80.6991,80.4888,80.6991,13532.0
2023-05-08 10:05:00,84.42,84.42,84.2,84.2,9440.0,80.6896,80.6896,80.4793,80.4793,9440.0
2023-05-08 10:10:00,84.23,84.27,84.15,84.17,11656.0,80.508,80.5462,80.4315,80.4506,11656.0
2023-05-08 10:15:00,84.17,84.19,84.06,84.12,12079.0,80.4506,80.4697,80.3455,80.4028,12079.0
2023-05-08 10:20:00,84.15,84.21,84.03,84.08,12651.0,80.4315,80.4888,80.3168,80.3646,12651.0
2023-05-08 10:25:00,84.1,84.13,84.05,84.09,13855.0,80.3837,80.4124,80.3359,80.3741,13855.0
2023-05-08 10:30:00,84.09,84.23,84.09,84.18,10059.0,80.3741,80.508,80.3741,80.4602,10059.0
2023-05-08 10:35:00,84.16,84.18,84.05,84.13,22609.0,80.4411,80.4602,80.3359,80.4124,22609.0
2023-05-08 10:40:00,84.12,84.28,84.12,84.25,7866.0,80.4028,80.5558,80.4028,80.5271,7866.0
2023-05-08 10:45:00,84.24,84.27,84.19,84.25,10156.0,80.5175,80.5462,80.4697,80.5271,10156.0
2023-05-08 10:50:00,84.24,84.24,84.14,84.15,8668.0,80.5175,80.5175,80.4219,80.4315,8668.0
2023-05-08 10:55:00,84.15,84.26,84.14,84.21,9720.0,80.4315,80.5366,80.4219,80.4888,9720.0
2023-05-08 11:00:00,84.21,84.33,84.21,84.3,6938.0,80.4888,80.6035,80.4888,80.5749,6938.0
2023-05-08 11:05:00,84.29,84.29,84.18,84.25,6248.0,80.5653,80.5653,80.4602,80.5271,6248.0
2023-05-08 11:10:00,84.25,84.26,84.15,84.15,8309.0,80.5271,80.5366,80.4315,80.4315,8309.0
2023-05-08 11:15:00,84.13,84.17,84.11,84.11,7713.0,80.4124,80.4506,80.3933,80.3933,7713.0
2023-05-08 11:20:00,84.12,84.14,84.02,84.04,4453.0,80.4028,80.4219,80.3072,80.3264,4453.0
2023-05-08 11:25:00,84.02,84.03,83.88,83.9,7999.0,80.3072,80.3168,80.1734,80.1925,7999.0
2023-05-08 11:30:00,83.88,83.92,83.79,83.87,10411.0,80.1734,80.2117,80.0874,80.1639,10411.0
2023-05-08 11:35:00,83.86,83.94,83.82,83.83,17107.0,80.1543,80.2308,80.1161,80.1256,17107.0
2023-05-08 11:40:00,83.83,83.89,83.75,83.85,11362.0,80.1256,80.183,80.0492,80.1448,11362.0
2023-05-08 11:45:00,83.88,83.96,83.88,83.96,8575.0,80.1734,80.2499,80.1734,80.2499,8575.0
2023-05-08 11:50:00,83.97,84.05,83.96,84.05,6291.0,80.2595,80.3359,80.2499,80.3359,6291.0
2023-05-08 11:55:00,84.06,84.08,83.9,83.91,26674.0,80.3455,80.3646,80.1925,80.2021,26674.0
2023-05-08 12:00:00,83.94,83.94,83.7,83.72,11329.0,80.2308,80.2308,80.0014,80.0205,11329.0
2023-05-08 12:05:00,83.71,83.78,83.7,83.78,7386.0,80.0109,80.0778,80.0014,80.0778,7386.0
2023-05-08 12:10:00,83.77,83.77,83.61,83.64,18877.0,80.0683,80.0683,79.9154,79.944,18877.0
2023-05-08 12:15:00,83.65,83.74,83.59,83.74,5695.0,79.9536,80.0396,79.8962,80.0396,5695.0
2023-05-08 12:20:00,83.73,83.76,83.61,83.61,4817.0,80.0301,80.0587,79.9154,79.9154,4817.0
2023-05-08 12:25:00,83.62,83.64,83.57,83.58,6256.0,79.9249,79.944,79.8771,79.8867,6256.0
2023-05-08 12:30:00,83.59,83.69,83.59,83.65,7842.0,79.8962,79.9918,79.8962,79.9536,7842.0
2023-05-08 12:35:00,83.66,83.69,83.61,83.63,7513.0,79.9631,79.9918,79.9154,79.9345,7513.0
2023-05-08 12:40:00,83.63,83.8,83.57,83.77,24575.0,79.9345,80.097,79.8771,80.0683,24575.0
2023-05-08 12:45:00,83.77,83.85,83.77,83.83,9380.0,80.0683,80.1448,80.0683,80.1256,9380.0
2023-05-08 12:50:00,83.84,83.94,83.82,83.92,9374.0,80.1352,80.2308,80.1161,80.2117,9374.0
2023-05-08 12:55:00,83.91,83.94,83.88,83.89,10745.0,80.2021,80.2308,80.1734,80.183,10745.0
2023-05-08 13:00:00,83.9,83.92,83.8,83.84,5406.0,80.1925,80.2117,80.097,80.1352,5406.0
2023-05-08 13:05:00,83.85,83.85,83.78,83.82,6105.0,80.1448,80.1448,80.0778,80.1161,6105.0
2023-05-08 13:10:00,83.82,83.85,83.75,83.77,7926.0,80.1161,80.1448,80.0492,80.0683,7926.0
2023-05-08 13:15:00,83.75,83.78,83.7,83.74,11244.0,80.0492,80.0778,80.0014,80.0396,11244.0
2023-05-08 13:20:00,83.74,83.78,83.66,83.66,6725.0,80.0396,80.0778,79.9631,79.9631,6725.0
2023-05-08 13:25:00,83.69,83.77,83.68,83.75,13424.0,79.9918,80.0683,79.9823,80.0492,13424.0
2023-05-08 13:30:00,83.76,83.8,83.75,83.78,7799.0,80.0587,80.097,80.0492,80.0778,7799.0
2023-05-08 13:35:00,83.78,83.8,83.74,83.78,7775.0,80.0778,80.097,80.0396,80.0778,7775.0
2023-05-08 13:40:00,83.77,83.84,83.77,83.83,8639.0,80.0683,80.1352,80.0683,80.1256,8639.0
2023-05-08 13:45:00,83.83,83.88,83.8,83.8,8930.0,80.1256,80.1734,80.097,80.097,8930.0
2023-05-08 13:50:00,83.8,83.81,83.74,83.75,10211.0,80.097,80.1065,80.0396,80.0492,10211.0
2023-05-08 13:55:00,83.76,83.83,83.76,83.81,8699.0,80.0587,80.1256,80.0587,80.1065,8699.0
2023-05-08 14:00:00,83.81,83.92,83.8,83.82,10609.0,80.1065,80.2117,80.097,80.1161,10609.0
2023-05-08 14:05:00,83.82,83.83,83.55,83.66,36090.0,80.1161,80.1256,79.858,79.9631,36090.0
2023-05-08 14:10:00,83.65,83.78,83.64,83.78,8007.0,79.9536,80.0778,79.944,80.0778,8007.0
2023-05-08 14:15:00,83.78,83.89,83.77,83.89,7939.0,80.0778,80.183,80.0683,80.183,7939.0
2023-05-08 14:20:00,83.92,84.08,83.91,84.02,12530.0,80.2117,80.3646,80.2021,80.3072,12530.0
2023-05-08 14:25:00,84.02,84.04,83.98,84.02,9548.0,80.3072,80.3264,80.269,80.3072,9548.0
2023-05-08 14:30:00,84.03,84.07,84.03,84.06,6657.0,80.3168,80.355,80.3168,80.3455,6657.0
2023-05-08 14:35:00,84.07,84.09,83.98,83.98,10265.0,80.355,80.3741,80.269,80.269,10265.0
2023-05-08 14:40:00,83.98,84.02,83.96,83.96,6278.0,80.269,80.3072,80.2499,80.2499,6278.0
2023-05-08 14:45:00,83.95,84.0,83.92,84.0,8429.0,80.2403,80.2881,80.2117,80.2881,8429.0
2023-05-08 14:50:00,84.01,84.02,83.94,83.95,9204.0,80.2977,80.3072,80.2308,80.2403,9204.0
2023-05-08 14:55:00,83.94,83.97,83.9,83.92,25526.0,80.2308,80.2595,80.1925,80.2117,25526.0
2023-05-08 15:00:00,83.94,83.96,83.88,83.92,12795.0,80.2308,80.2499,80.1734,80.2117,12795.0
2023-05-08 15:05:00,83.93,83.94,83.89,83.93,13960.0,80.2212,80.2308,80.183,80.2212,13960.0
2023-05-08 15:10:00,83.92,84.05,83.92,84.0,11293.0,80.2117,80.3359,80.2117,80.2881,11293.0
2023-05-08 15:15:00,84.01,84.07,83.93,84.06,24240.0,80.2977,80.355,80.2212,80.3455,24240.0
2023-05-08 15:20:00,84.05,84.08,84.01,84.02,20487.0,80.3359,80.3646,80.2977,80.3072,20487.0
2023-05-08 15:25:00,84.02,84.02,83.83,83.88,15143.0,80.3072,80.3072,80.1256,80.1734,15143.0
2023-05-08 15:30:00,83.87,84.04,83.85,84.01,17258.0,80.1639,80.3264,80.1448,80.2977,17258.0
2023-05-08 15:35:00,84.03,84.09,84.01,84.09,19060.0,80.3168,80.3741,80.2977,80.3741,19060.0
2023-05-08 15:40:00,84.09,84.12,84.05,84.06,32111.0,80.3741,80.4028,80.3359,80.3455,32111.0
2023-05-08 15:45:00,84.05,84.07,83.93,83.94,19957.0,80.3359,80.355,80.2212,80.2308,19957.0
2023-05-08 15:50:00,83.93,83.93,83.85,83.9,40588.0,80.2212,80.2212,80.1448,80.1925,40588.0
2023-05-08 15:55:00,83.9,83.9,83.78,83.82,73372.0,80.1925,80.1925,80.0778,80.1161,73372.0
2023-05-09 09:30:00,83.45,83.48,82.91,82.99,82551.0,79.7624,79.7911,79.2463,79.3228,82551.0
2023-05-09 09:35:00,83.0,83.03,82.79,82.87,27263.0,79.3323,79.361,79.1316,79.2081,27263.0
2023-05-09 09:40:00,82.87,83.23,82.87,83.17,6854.0,79.2081,79.5522,79.2081,79.4948,6854.0
2023-05-09 09:45:00,83.17,83.36,83.15,83.36,12928.0,79.4948,79.6764,79.4757,79.6764,12928.0
2023-05-09 09:50:00,83.38,83.43,83.16,83.17,7814.0,79.6955,79.7433,79.4852,79.4948,7814.0
2023-05-09 09:55:00,83.15,83.28,83.1,83.23,5838.0,79.4757,79.5999,79.4279,79.5522,5838.0
2023-05-09 10:00:00,83.24,83.24,83.07,83.13,7654.0,79.5617,79.5617,79.3992,79.4566,7654.0
2023-05-09 10:05:00,83.16,83.16,82.99,83.1,9449.0,79.4852,79.4852,79.3228,79.4279,9449.0
2023-05-09 10:10:00,83.08,83.23,83.01,83.19,12830.0,79.4088,79.5522,79.3419,79.5139,12830.0
2023-05-09 10:15:00,83.18,83.45,83.15,83.45,10108.0,79.5044,79.7624,79.4757,79.7624,10108.0
2023-05-09 10:20:00,83.42,83.48,83.4,83.46,12901.0,79.7338,79.7911,79.7146,79.772,12901.0
2023-05-09 10:25:00,83.45,83.68,83.45,83.63,19147.0,79.7624,79.9823,79.7624,79.9345,19147.0
2023-05-09 10:30:00,83.65,83.75,83.58,83.59,41305.0,79.9536,80.0492,79.8867,79.8962,41305.0
2023-05-09 10:35:00,83.58,83.61,83.48,83.61,8991.0,79.8867,79.9154,79.7911,79.9154,8991.0
2023-05-09 10:40:00,83.6,83.63,83.48,83.49,9977.0,79.9058,79.9345,79.7911,79.8007,9977.0
2023-05-09 10:45:00,83.49,83.56,83.49,83.56,14394.0,79.8007,79.8676,79.8007,79.8676,14394.0
2023-05-09 10:50:00,83.56,83.63,83.51,83.6,10499.0,79.8676,79.9345,79.8198,79.9058,10499.0
2023-05-09 10:55:00,83.59,83.66,83.57,83.64,6448.0,79.8962,79.9631,79.8771,79.944,6448.0
2023-05-09 11:00:00,83.68,83.73,83.6,83.6,9480.0,79.9823,80.0301,79.9058,79.9058,9480.0
2023-05-09 11:05:00,83.6,83.79,83.59,83.79,6285.0,79.9058,80.0874,79.8962,80.0874,6285.0
2023-05-09 11:10:00,83.77,83.77,83.6,83.64,5538.0,80.0683,80.0683,79.9058,79.944,5538.0
2023-05-09 11:15:00,83.65,83.81,83.65,83.79,8641.0,79.9536,80.1065,79.9536,80.0874,8641.0
2023-05-09 11:20:00,83.79,83.79,83.71,83.73,8352.0,80.0874,80.0874,80.0109,80.0301,8352.0
2023-05-09 11:25:00,83.72,83.74,83.64,83.67,7053.0,80.0205,80.0396,79.944,79.9727,7053.0
2023-05-09 11:30:00,83.68,83.78,83.67,83.78,7722.0,79.9823,80.0778,79.9727,80.0778,7722.0
2023-05-09 11:35:00,83.81,83.81,83.69,83.69,7420.0,80.1065,80.1065,79.9918,79.9918,7420.0
2023-05-09 11:40:00,83.68,83.7,83.61,83.62,7003.0,79.9823,80.0014,79.9154,79.9249,7003.0
2023-05-09 11:45:00,83.61,83.7,83.61,83.7,9047.0,79.9154,80.0014,79.9154,80.0014,9047.0
2023-05-09 11:50:00,83.72,83.77,83.66,83.7,6575.0,80.0205,80.0683,79.9631,80.0014,6575.0
2023-05-09 11:55:00,83.7,83.71,83.6,83.66,10149.0,80.0014,80.0109,79.9058,79.9631,10149.0
2023-05-09 12:00:00,83.62,83.62,83.52,83.58,6670.0,79.9249,79.9249,79.8293,79.8867,6670.0
2023-05-09 12:05:00,83.57,83.67,83.57,83.6,5627.0,79.8771,79.9727,79.8771,79.9058,5627.0
2023-05-09 12:10:00,83.59,83.62,83.48,83.49,13150.0,79.8962,79.9249,79.7911,79.8007,13150.0
2023-05-09 12:15:00,83.48,83.48,83.37,83.42,14163.0,79.7911,79.7911,79.686,79.7338,14163.0
2023-05-09 12:20:00,83.39,83.46,83.37,83.42,7688.0,79.7051,79.772,79.686,79.7338,7688.0
2023-05-09 12:25:00,83.42,83.47,83.4,83.45,12102.0,79.7338,79.7815,79.7146,79.7624,12102.0
2023-05-09 12:30:00,83.45,83.47,83.41,83.42,12580.0,79.7624,79.7815,79.7242,79.7338,12580.0
2023-05-09 12:35:00,83.42,83.43,83.3,83.31,14156.0,79.7338,79.7433,79.6191,79.6286,14156.0
2023-05-09 12:40:00,83.3,83.36,83.27,83.3,12581.0,79.6191,79.6764,79.5904,79.6191,12581.0
2023-05-09 12:45:00,83.29,83.32,83.22,83.27,9447.0,79.6095,79.6382,79.5426,79.5904,9447.0
2023-05-09 12:50:00,83.28,83.46,83.28,83.46,10345.0,79.5999,79.772,79.5999,79.772,10345.0
2023-05-09 12:55:00,83.47,83.52,83.42,83.45,11703.0,79.7815,79.8293,79.7338,79.7624,11703.0
2023-05-09 13:00:00,83.45,83.47,83.42,83.44,9064.0,79.7624,79.7815,79.7338,79.7529,9064.0
2023-05-09 13:05:00,83.44,83.45,83.4,83.44,7530.0,79.7529,79.7624,79.7146,79.7529,7530.0
2023-05-09 13:10:00,83.43,83.46,83.4,83.44,8653.0,79.7433,79.772,79.7146,79.7529,8653.0
2023-05-09 13:15:00,83.46,83.47,83.4,83.4,9776.0,79.772,79.7815,79.7146,79.7146,9776.0
2023-05-09 13:20:00,83.41,83.47,83.37,83.47,8246.0,79.7242,79.7815,79.686,79.7815,8246.0
2023-05-09 13:25:00,83.47,83.47,83.43,83.45,5335.0,79.7815,79.7815,79.7433,79.7624,5335.0
2023-05-09 13:30:00,83.45,83.5,83.45,83.47,15433.0,79.7624,79.8102,79.7624,79.7815,15433.0
2023-05-09 13:35:00,83.48,83.51,83.48,83.5,11790.0,79.7911,79.8198,79.7911,79.8102,11790.0
2023-05-09 13:40:00,83.5,83.51,83.47,83.5,7634.0,79.8102,79.8198,79.7815,79.8102,7634.0
2023-05-09 13:45:00,83.5,83.55,83.46,83.53,13055.0,79.8102,79.858,79.772,79.8389,13055.0
2023-05-09 13:50:00,83.54,83.84,83.53,83.84,27959.0,79.8485,80.1352,79.8389,80.1352,27959.0
2023-05-09 13:55:00,83.85,84.03,83.85,83.96,24994.0,80.1448,80.3168,80.1448,80.2499,24994.0
2023-05-09 14:00:00,83.98,83.99,83.84,83.9,9766.0,80.269,80.2786,80.1352,80.1925,9766.0
2023-05-09 14:05:00,83.91,83.93,83.87,83.9,15164.0,80.2021,80.2212,80.1639,80.1925,15164.0
2023-05-09 14:10:00,83.89,83.97,83.89,83.95,9485.0,80.183,80.2595,80.183,80.2403,9485.0
2023-05-09 14:15:00,83.95,83.96,83.86,83.89,11612.0,80.2403,80.2499,80.1543,80.183,11612.0
2023-05-09 14:20:00,83.89,83.92,83.86,83.87,10192.0,80.183,80.2117,80.1543,80.1639,10192.0
2023-05-09 14:25:00,83.85,83.9,83.85,83.86,7807.0,80.1448,80.1925,80.1448,80.1543,7807.0
2023-05-09 14:30:00,83.86,83.97,83.86,83.95,8086.0,80.1543,80.2595,80.1543,80.2403,8086.0
2023-05-09 14:35:00,83.95,84.0,83.93,83.93,9257.0,80.2403,80.2881,80.2212,80.2212,9257.0
2023-05-09 14:40:00,83.93,83.96,83.91,83.95,6907.0,80.2212,80.2499,80.2021,80.2403,6907.0
2023-05-09 14:45:00,83.95,83.95,83.87,83.89,5901.0,80.2403,80.2403,80.1639,80.183,5901.0
2023-05-09 14:50:00,83.9,83.92,83.72,83.73,9397.0,80.1925,80.2117,80.0205,80.0301,9397.0
2023-05-09 14:55:00,83.74,83.8,83.74,83.79,5564.0,80.0396,80.097,80.0396,80.0874,5564.0
2023-05-09 15:00:00,83.77,83.81,83.77,83.79,5344.0,80.0683,80.1065,80.0683,80.0874,5344.0
2023-05-09 15:05:00,83.8,83.82,83.78,83.79,9837.0,80.097,80.1161,80.0778,80.0874,9837.0
2023-05-09 15:10:00,83.79,83.88,83.77,83.8,13940.0,80.0874,80.1734,80.0683,80.097,13940.0
2023-05-09 15:15:00,83.79,83.82,83.75,83.76,10557.0,80.0874,80.1161,80.0492,80.0587,10557.0
2023-05-09 15:20:00,83.75,83.81,83.73,83.77,10706.0,80.0492,80.1065,80.0301,80.0683,10706.0
2023-05-09 15:25:00,83.78,83.83,83.77,83.82,10889.0,80.0778,80.1256,80.0683,80.1161,10889.0
2023-05-09 15:30:00,83.82,83.83,83.75,83.82,17032.0,80.1161,80.1256,80.0492,80.1161,17032.0
2023-05-09 15:35:00,83.81,83.88,83.78,83.78,16945.0,80.1065,80.1734,80.0778,80.0778,16945.0
2023-05-09 15:40:00,83.78,83.79,83.62,83.63,18914.0,80.0778,80.0874,79.9249,79.9345,18914.0
2023-05-09 15:45:00,83.62,83.81,83.59,83.77,34825.0,79.9249,80.1065,79.8962,80.0683,34825.0
2023-05-09 15:50:00,83.76,83.77,83.67,83.75,47983.0,80.0587,80.0683,79.9727,80.0492,47983.0
2023-05-09 15:55:00,83.76,83.79,83.65,83.67,140149.0,80.0587,80.0874,79.9536,79.9727,140149.0
2023-05-10 09:30:00,84.21,84.4,84.05,84.37,50212.0,80.4888,80.6704,80.3359,80.6418,50212.0
2023-05-10 09:35:00,84.42,84.46,83.52,83.61,42330.0,80.6896,80.7278,79.8293,79.9154,42330.0
2023-05-10 09:40:00,83.63,83.63,83.24,83.3,7112.0,79.9345,79.9345,79.5617,79.6191,7112.0
2023-05-10 09:45:00,83.28,83.3,82.82,82.88,11107.0,79.5999,79.6191,79.1603,79.2176,11107.0
2023-05-10 09:50:00,82.96,83.01,82.67,82.69,19833.0,79.2941,79.3419,79.0169,79.036,19833.0
2023-05-10 09:55:00,82.69,82.96,82.62,82.85,17690.0,79.036,79.2941,78.9691,79.1889,17690.0
2023-05-10 10:00:00,82.85,83.19,82.85,83.12,16382.0,79.1889,79.5139,79.1889,79.447,16382.0
2023-05-10 10:05:00,83.16,83.34,83.16,83.19,18956.0,79.4852,79.6573,79.4852,79.5139,18956.0
2023-05-10 10:10:00,83.14,83.4,83.09,83.31,7165.0,79.4661,79.7146,79.4183,79.6286,7165.0
2023-05-10 10:15:00,83.28,83.36,82.88,83.0,20885.0,79.5999,79.6764,79.2176,79.3323,20885.0
2023-05-10 10:20:00,82.98,83.16,82.97,83.06,5519.0,79.3132,79.4852,79.3036,79.3897,5519.0
2023-05-10 10:25:00,83.05,83.16,82.95,82.96,10223.0,79.3801,79.4852,79.2845,79.2941,10223.0
2023-05-10 10:30:00,82.98,83.1,82.9,82.94,23596.0,79.3132,79.4279,79.2367,79.275,23596.0
2023-05-10 10:35:00,82.93,82.93,82.68,82.76,14948.0,79.2654,79.2654,79.0265,79.1029,14948.0
2023-05-10 10:40:00,82.78,82.88,82.6,82.66,16153.0,79.122,79.2176,78.95,79.0073,16153.0
2023-05-10 10:45:00,82.65,82.8,82.5,82.75,19752.0,78.9978,79.1412,78.8544,79.0934,19752.0
2023-05-10 10:50:00,82.73,82.86,82.65,82.82,16727.0,79.0742,79.1985,78.9978,79.1603,16727.0
2023-05-10 10:55:00,82.77,82.77,82.66,82.76,9467.0,79.1125,79.1125,79.0073,79.1029,9467.0
2023-05-10 11:00:00,82.77,82.88,82.76,82.85,17341.0,79.1125,79.2176,79.1029,79.1889,17341.0
2023-05-10 11:05:00,82.86,82.91,82.8,82.91,7835.0,79.1985,79.2463,79.1412,79.2463,7835.0
2023-05-10 11:10:00,82.93,83.03,82.93,82.96,6361.0,79.2654,79.361,79.2654,79.2941,6361.0
2023-05-10 11:15:00,82.95,83.13,82.95,83.13,6152.0,79.2845,79.4566,79.2845,79.4566,6152.0
2023-05-10 11:20:00,83.12,83.19,83.08,83.09,10903.0,79.447,79.5139,79.4088,79.4183,10903.0
2023-05-10 11:25:00,83.1,83.14,83.05,83.1,5163.0,79.4279,79.4661,79.3801,79.4279,5163.0
2023-05-10 11:30:00,83.12,83.16,83.05,83.12,7063.0,79.447,79.4852,79.3801,79.447,7063.0
2023-05-10 11:35:00,83.12,83.21,83.06,83.1,9486.0,79.447,79.533,79.3897,79.4279,9486.0
2023-05-10 11:40:00,83.11,83.19,83.09,83.09,4588.0,79.4375,79.5139,79.4183,79.4183,4588.0
2023-05-10 11:45:00,83.07,83.09,82.96,82.97,5927.0,79.3992,79.4183,79.2941,79.3036,5927.0
2023-05-10 11:50:00,82.98,83.0,82.82,82.84,14484.0,79.3132,79.3323,79.1603,79.1794,14484.0
2023-05-10 11:55:00,82.84,82.86,82.7,82.72,13857.0,79.1794,79.1985,79.0456,79.0647,13857.0
2023-05-10 12:00:00,82.72,82.79,82.65,82.67,9091.0,79.0647,79.1316,78.9978,79.0169,9091.0
2023-05-10 12:05:00,82.67,82.67,82.55,82.56,8139.0,79.0169,79.0169,78.9022,78.9118,8139.0
2023-05-10 12:10:00,82.55,82.62,82.53,82.58,14513.0,78.9022,78.9691,78.8831,78.9309,14513.0
2023-05-10 12:15:00,82.57,82.61,82.52,82.54,9937.0,78.9213,78.9595,78.8735,78.8926,9937.0
2023-05-10 12:20:00,82.53,82.54,82.47,82.49,15346.0,78.8831,78.8926,78.8257,78.8449,15346.0
2023-05-10 12:25:00,82.48,82.51,82.38,82.41,12826.0,78.8353,78.864,78.7397,78.7684,12826.0
2023-05-10 12:30:00,82.42,82.46,82.35,82.37,14732.0,78.7779,78.8162,78.711,78.7302,14732.0
2023-05-10 12:35:00,82.36,82.36,82.24,82.26,17539.0,78.7206,78.7206,78.6059,78.625,17539.0
2023-05-10 12:40:00,82.27,82.33,82.21,82.26,11965.0,78.6346,78.6919,78.5772,78.625,11965.0
2023-05-10 12:45:00,82.25,82.37,82.24,82.29,9533.0,78.6155,78.7302,78.6059,78.6537,9533.0
2023-05-10 12:50:00,82.29,82.32,82.25,82.29,13727.0,78.6537,78.6824,78.6155,78.6537,13727.0
2023-05-10 12:55:00,82.27,82.28,82.23,82.27,5067.0,78.6346,78.6441,78.5963,78.6346,5067.0
2023-05-10 13:00:00,82.27,82.3,82.13,82.15,8111.0,78.6346,78.6632,78.5008,78.5199,8111.0
2023-05-10 13:05:00,82.17,82.17,82.07,82.1,8242.0,78.539,78.539,78.4434,78.4721,8242.0
2023-05-10 13:10:00,82.09,82.09,81.98,82.08,17563.0,78.4625,78.4625,78.3574,78.453,17563.0
2023-05-10 13:15:00,82.08,82.08,81.96,81.96,11017.0,78.453,78.453,78.3383,78.3383,11017.0
2023-05-10 13:20:00,81.95,81.97,81.84,81.88,15194.0,78.3287,78.3478,78.2236,78.2618,15194.0
2023-05-10 13:25:00,81.85,81.85,81.7,81.79,10846.0,78.2331,78.2331,78.0898,78.1758,10846.0
2023-05-10 13:30:00,81.77,81.92,81.76,81.92,17924.0,78.1567,78.3,78.1471,78.3,17924.0
2023-05-10 13:35:00,81.93,81.94,81.8,81.8,17254.0,78.3096,78.3192,78.1853,78.1853,17254.0
2023-05-10 13:40:00,81.8,81.88,81.77,81.88,19796.0,78.1853,78.2618,78.1567,78.2618,19796.0
2023-05-10 13:45:00,81.88,82.02,81.86,82.02,15744.0,78.2618,78.3956,78.2427,78.3956,15744.0
2023-05-10 13:50:00,82.02,82.12,81.98,82.1,12731.0,78.3956,78.4912,78.3574,78.4721,12731.0
2023-05-10 13:55:00,82.12,82.15,82.1,82.14,15391.0,78.4912,78.5199,78.4721,78.5103,15391.0
2023-05-10 14:00:00,82.15,82.27,82.14,82.22,12808.0,78.5199,78.6346,78.5103,78.5868,12808.0
2023-05-10 14:05:00,82.23,82.23,82.13,82.14,11077.0,78.5963,78.5963,78.5008,78.5103,11077.0
2023-05-10 14:10:00,82.16,82.21,82.11,82.13,15176.0,78.5294,78.5772,78.4816,78.5008,15176.0
2023-05-10 14:15:00,82.16,82.19,82.14,82.19,8614.0,78.5294,78.5581,78.5103,78.5581,8614.0
2023-05-10 14:20:00,82.18,82.19,82.07,82.1,10086.0,78.5485,78.5581,78.4434,78.4721,10086.0
2023-05-10 14:25:00,82.09,82.25,82.05,82.22,11437.0,78.4625,78.6155,78.4243,78.5868,11437.0
2023-05-10 14:30:00,82.25,82.34,82.24,82.34,10725.0,78.6155,78.7015,78.6059,78.7015,10725.0
2023-05-10 14:35:00,82.34,82.41,82.32,82.4,17086.0,78.7015,78.7684,78.6824,78.7588,17086.0
2023-05-10 14:40:00,82.39,82.58,82.39,82.55,15726.0,78.7493,78.9309,78.7493,78.9022,15726.0
2023-05-10 14:45:00,82.55,82.59,82.42,82.45,17516.0,78.9022,78.9404,78.7779,78.8066,17516.0
2023-05-10 14:50:00,82.45,82.48,82.38,82.4,18572.0,78.8066,78.8353,78.7397,78.7588,18572.0
2023-05-10 14:55:00,82.4,82.43,82.37,82.42,10128.0,78.7588,78.7875,78.7302,78.7779,10128.0
2023-05-10 15:00:00,82.39,82.44,82.37,82.44,9764.0,78.7493,78.7971,78.7302,78.7971,9764.0
2023-05-10 15:05:00,82.47,82.51,82.41,82.49,10389.0,78.8257,78.864,78.7684,78.8449,10389.0
2023-05-10 15:10:00,82.51,82.51,82.4,82.4,14147.0,78.864,78.864,78.7588,78.7588,14147.0
2023-05-10 15:15:00,82.41,82.51,82.36,82.5,13798.0,78.7684,78.864,78.7206,78.8544,13798.0
2023-05-10 15:20:00,82.51,82.67,82.51,82.64,13057.0,78.864,79.0169,78.864,78.9882,13057.0
2023-05-10 15:25:00,82.67,82.76,82.6,82.6,15419.0,79.0169,79.1029,78.95,78.95,15419.0
2023-05-10 15:30:00,82.61,82.72,82.56,82.67,24050.0,78.9595,79.0647,78.9118,79.0169,24050.0
2023-05-10 15:35:00,82.65,82.73,82.63,82.67,28868.0,78.9978,79.0742,78.9787,79.0169,28868.0
2023-05-10 15:40:00,82.67,82.7,82.62,82.62,30401.0,79.0169,79.0456,78.9691,78.9691,30401.0
2023-05-10 15:45:00,82.63,82.68,82.58,82.59,51026.0,78.9787,79.0265,78.9309,78.9404,51026.0
2023-05-10 15:50:00,82.58,82.58,82.38,82.42,89075.0,78.9309,78.9309,78.7397,78.7779,89075.0
2023-05-10 15:55:00,82.42,82.51,82.37,82.47,157337.0,78.7779,78.864,78.7302,78.8257,157337.0
2023-05-11 09:30:00,81.07,81.84,81.07,81.4,71189.0,77.9791,78.7197,77.9791,78.2965,71189.0
2023-05-11 09:35:00,81.39,81.56,81.23,81.41,9413.0,78.2869,78.4504,78.133,78.3061,9413.0
2023-05-11 09:40:00,81.42,81.82,81.41,81.73,10205.0,78.3158,78.7005,78.3061,78.6139,10205.0
2023-05-11 09:45:00,81.79,81.81,81.47,81.47,11477.0,78.6717,78.6909,78.3639,78.3639,11477.0
2023-05-11 09:50:00,81.44,81.59,81.32,81.41,13175.0,78.335,78.4793,78.2196,78.3061,13175.0
2023-05-11 09:55:00,81.42,81.53,81.37,81.45,11350.0,78.3158,78.4216,78.2677,78.3446,11350.0
2023-05-11 10:00:00,81.48,81.53,81.42,81.5,16100.0,78.3735,78.4216,78.3158,78.3927,16100.0
2023-05-11 10:05:00,81.51,81.62,81.5,81.54,15925.0,78.4023,78.5081,78.3927,78.4312,15925.0
2023-05-11 10:10:00,81.58,81.61,81.47,81.6,7124.0,78.4697,78.4985,78.3639,78.4889,7124.0
2023-05-11 10:15:00,81.6,81.73,81.58,81.59,9623.0,78.4889,78.6139,78.4697,78.4793,9623.0
2023-05-11 10:20:00,81.58,81.62,81.47,81.62,12069.0,78.4697,78.5081,78.3639,78.5081,12069.0
2023-05-11 10:25:00,81.64,81.83,81.64,81.82,9400.0,78.5274,78.7101,78.5274,78.7005,9400.0
2023-05-11 10:30:00,81.82,81.88,81.65,81.66,5921.0,78.7005,78.7582,78.537,78.5466,5921.0
2023-05-11 10:35:00,81.69,81.8,81.68,81.76,11156.0,78.5755,78.6813,78.5658,78.6428,11156.0
2023-05-11 10:40:00,81.74,81.77,81.69,81.77,8724.0,78.6236,78.6524,78.5755,78.6524,8724.0
2023-05-11 10:45:00,81.76,82.04,81.7,81.95,22118.0,78.6428,78.9121,78.5851,78.8256,22118.0
2023-05-11 10:50:00,81.97,82.0,81.81,81.9,13404.0,78.8448,78.8736,78.6909,78.7775,13404.0
2023-05-11 10:55:00,81.91,81.93,81.8,81.81,14055.0,78.7871,78.8063,78.6813,78.6909,14055.0
2023-05-11 11:00:00,81.82,81.85,81.64,81.65,6022.0,78.7005,78.7294,78.5274,78.537,6022.0
2023-05-11 11:05:00,81.67,81.73,81.65,81.66,15658.0,78.5562,78.6139,78.537,78.5466,15658.0
2023-05-11 11:10:00,81.65,81.71,81.64,81.7,13383.0,78.537,78.5947,78.5274,78.5851,13383.0
2023-05-11 11:15:00,81.73,81.77,81.69,81.69,4513.0,78.6139,78.6524,78.5755,78.5755,4513.0
2023-05-11 11:20:00,81.74,81.77,81.68,81.7,7620.0,78.6236,78.6524,78.5658,78.5851,7620.0
2023-05-11 11:25:00,81.69,81.73,81.64,81.73,5851.0,78.5755,78.6139,78.5274,78.6139,5851.0
2023-05-11 11:30:00,81.76,81.87,81.75,81.83,8177.0,78.6428,78.7486,78.6332,78.7101,8177.0
2023-05-11 11:35:00,81.84,81.88,81.76,81.78,4381.0,78.7197,78.7582,78.6428,78.662,4381.0
2023-05-11 11:40:00,81.81,81.96,81.8,81.91,6900.0,78.6909,78.8352,78.6813,78.7871,6900.0
2023-05-11 11:45:00,81.92,81.94,81.86,81.92,6134.0,78.7967,78.8159,78.739,78.7967,6134.0
2023-05-11 11:50:00,81.89,81.95,81.84,81.84,6443.0,78.7678,78.8256,78.7197,78.7197,6443.0
2023-05-11 11:55:00,81.83,81.87,81.78,81.87,5954.0,78.7101,78.7486,78.662,78.7486,5954.0
2023-05-11 12:00:00,81.86,81.89,81.7,81.73,8349.0,78.739,78.7678,78.5851,78.6139,8349.0
2023-05-11 12:05:00,81.72,81.89,81.67,81.83,5606.0,78.6043,78.7678,78.5562,78.7101,5606.0
2023-05-11 12:10:00,81.82,81.84,81.74,81.8,7591.0,78.7005,78.7197,78.6236,78.6813,7591.0
2023-05-11 12:15:00,81.78,81.83,81.72,81.81,8927.0,78.662,78.7101,78.6043,78.6909,8927.0
2023-05-11 12:20:00,81.83,81.94,81.79,81.93,4041.0,78.7101,78.8159,78.6717,78.8063,4041.0
2023-05-11 12:25:00,81.93,81.93,81.77,81.85,10774.0,78.8063,78.8063,78.6524,78.7294,10774.0
2023-05-11 12:30:00,81.85,81.9,81.81,81.83,11378.0,78.7294,78.7775,78.6909,78.7101,11378.0
2023-05-11 12:35:00,81.83,81.9,81.82,81.84,4602.0,78.7101,78.7775,78.7005,78.7197,4602.0
2023-05-11 12:40:00,81.8,81.84,81.78,81.81,5867.0,78.6813,78.7197,78.662,78.6909,5867.0
2023-05-11 12:45:00,81.81,81.83,81.75,81.82,6281.0,78.6909,78.7101,78.6332,78.7005,6281.0
2023-05-11 12:50:00,81.81,81.84,81.75,81.77,8189.0,78.6909,78.7197,78.6332,78.6524,8189.0
2023-05-11 12:55:00,81.78,81.81,81.73,81.79,6789.0,78.662,78.6909,78.6139,78.6717,6789.0
2023-05-11 13:00:00,81.8,81.8,81.67,81.73,6648.0,78.6813,78.6813,78.5562,78.6139,6648.0
2023-05-11 13:05:00,81.72,81.8,81.69,81.71,5789.0,78.6043,78.6813,78.5755,78.5947,5789.0
2023-05-11 13:10:00,81.7,81.75,81.69,81.75,11170.0,78.5851,78.6332,78.5755,78.6332,11170.0
2023-05-11 13:15:00,81.73,81.81,81.73,81.79,10173.0,78.6139,78.6909,78.6139,78.6717,10173.0
2023-05-11 13:20:00,81.78,81.8,81.68,81.68,13970.0,78.662,78.6813,78.5658,78.5658,13970.0
2023-05-11 13:25:00,81.69,81.74,81.68,81.7,18403.0,78.5755,78.6236,78.5658,78.5851,18403.0
2023-05-11 13:30:00,81.71,81.77,81.67,81.77,16743.0,78.5947,78.6524,78.5562,78.6524,16743.0
2023-05-11 13:35:00,81.77,81.89,81.72,81.88,9113.0,78.6524,78.7678,78.6043,78.7582,9113.0
2023-05-11 13:40:00,81.88,81.88,81.77,81.77,9369.0,78.7582,78.7582,78.6524,78.6524,9369.0
2023-05-11 13:45:00,81.75,81.79,81.56,81.58,16394.0,78.6332,78.6717,78.4504,78.4697,16394.0
2023-05-11 13:50:00,81.59,81.7,81.52,81.69,16122.0,78.4793,78.5851,78.4119,78.5755,16122.0
2023-05-11 13:55:00,81.68,81.78,81.65,81.77,11420.0,78.5658,78.662,78.537,78.6524,11420.0
2023-05-11 14:00:00,81.78,81.79,81.67,81.72,8242.0,78.662,78.6717,78.5562,78.6043,8242.0
2023-05-11 14:05:00,81.7,81.74,81.66,81.72,8120.0,78.5851,78.6236,78.5466,78.6043,8120.0
2023-05-11 14:10:00,81.73,81.74,81.65,81.69,11389.0,78.6139,78.6236,78.537,78.5755,11389.0
2023-05-11 14:15:00,81.68,81.69,81.57,81.58,8212.0,78.5658,78.5755,78.46,78.4697,8212.0
2023-05-11 14:20:00,81.56,81.63,81.49,81.61,9337.0,78.4504,78.5178,78.3831,78.4985,9337.0
2023-05-11 14:25:00,81.62,81.73,81.61,81.7,15699.0,78.5081,78.6139,78.4985,78.5851,15699.0
2023-05-11 14:30:00,81.71,81.74,81.68,81.73,7460.0,78.5947,78.6236,78.5658,78.6139,7460.0
2023-05-11 14:35:00,81.74,81.8,81.7,81.79,13491.0,78.6236,78.6813,78.5851,78.6717,13491.0
2023-05-11 14:40:00,81.82,81.87,81.78,81.8,23878.0,78.7005,78.7486,78.662,78.6813,23878.0
2023-05-11 14:45:00,81.81,81.9,81.78,81.9,11646.0,78.6909,78.7775,78.662,78.7775,11646.0
2023-05-11 14:50:00,81.89,81.89,81.77,81.78,10311.0,78.7678,78.7678,78.6524,78.662,10311.0
2023-05-11 14:55:00,81.79,81.85,81.77,81.83,8087.0,78.6717,78.7294,78.6524,78.7101,8087.0
2023-05-11 15:00:00,81.83,81.84,81.76,81.79,12216.0,78.7101,78.7197,78.6428,78.6717,12216.0
2023-05-11 15:05:00,81.78,81.84,81.73,81.81,11434.0,78.662,78.7197,78.6139,78.6909,11434.0
2023-05-11 15:10:00,81.81,81.87,81.81,81.87,11271.0,78.6909,78.7486,78.6909,78.7486,11271.0
2023-05-11 15:15:00,81.86,81.86,81.74,81.8,13884.0,78.739,78.739,78.6236,78.6813,13884.0
2023-05-11 15:20:00,81.8,81.87,81.76,81.86,9945.0,78.6813,78.7486,78.6428,78.739,9945.0
2023-05-11 15:25:00,81.85,81.85,81.76,81.81,11564.0,78.7294,78.7294,78.6428,78.6909,11564.0
2023-05-11 15:30:00,81.8,81.86,81.78,81.84,15064.0,78.6813,78.739,78.662,78.7197,15064.0
2023-05-11 15:35:00,81.86,81.86,81.79,81.83,14097.0,78.739,78.739,78.6717,78.7101,14097.0
2023-05-11 15:40:00,81.84,81.85,81.75,81.81,20118.0,78.7197,78.7294,78.6332,78.6909,20118.0
2023-05-11 15:45:00,81.8,81.91,81.79,81.88,24400.0,78.6813,78.7871,78.6717,78.7582,24400.0
2023-05-11 15:50:00,81.87,82.04,81.85,82.03,65550.0,78.7486,78.9121,78.7294,78.9025,65550.0
2023-05-11 15:55:00,82.03,82.09,81.96,81.99,135388.0,78.9025,78.9602,78.8352,78.864,135388.0
2023-05-12 09:30:00,82.67,82.98,82.33,82.48,50648.0,79.5181,79.8163,79.1911,79.3353,50648.0
2023-05-12 09:35:00,82.52,82.61,82.39,82.48,12769.0,79.3738,79.4604,79.2488,79.3353,12769.0
2023-05-12 09:40:00,82.48,82.57,82.45,82.55,19349.0,79.3353,79.4219,79.3065,79.4027,19349.0
2023-05-12 09:45:00,82.55,82.58,82.33,82.35,39956.0,79.4027,79.4315,79.1911,79.2103,39956.0
2023-05-12 09:50:00,82.35,82.56,82.31,82.54,12050.0,79.2103,79.4123,79.1718,79.3931,12050.0
2023-05-12 09:55:00,82.54,82.54,82.4,82.4,10601.0,79.3931,79.3931,79.2584,79.2584,10601.0
2023-05-12 10:00:00,82.32,82.42,82.29,82.32,14087.0,79.1814,79.2776,79.1526,79.1814,14087.0
2023-05-12 10:05:00,82.34,82.39,82.28,82.36,8374.0,79.2007,79.2488,79.143,79.2199,8374.0
2023-05-12 10:10:00,82.39,82.49,82.35,82.47,17307.0,79.2488,79.345,79.2103,79.3257,17307.0
2023-05-12 10:15:00,82.47,82.57,82.47,82.55,30194.0,79.3257,79.4219,79.3257,79.4027,30194.0
2023-05-12 10:20:00,82.53,82.53,82.3,82.33,15618.0,79.3834,79.3834,79.1622,79.1911,15618.0
2023-05-12 10:25:00,82.32,82.38,82.15,82.17,45093.0,79.1814,79.2392,79.0179,79.0372,45093.0
2023-05-12 10:30:00,82.18,82.45,82.13,82.36,107403.0,79.0468,79.3065,78.9987,79.2199,107403.0
2023-05-12 10:35:00,82.37,82.37,82.08,82.1,6883.0,79.2295,79.2295,78.9506,78.9698,6883.0
2023-05-12 10:40:00,82.1,82.14,82.02,82.08,12218.0,78.9698,79.0083,78.8929,78.9506,12218.0
2023-05-12 10:45:00,82.11,82.11,81.95,81.95,11939.0,78.9795,78.9795,78.8256,78.8256,11939.0
2023-05-12 10:50:00,81.97,81.97,81.87,81.94,12945.0,78.8448,78.8448,78.7486,78.8159,12945.0
2023-05-12 10:55:00,81.94,81.98,81.9,81.97,7342.0,78.8159,78.8544,78.7775,78.8448,7342.0
2023-05-12 11:00:00,81.98,82.01,81.87,81.95,8210.0,78.8544,78.8833,78.7486,78.8256,8210.0
2023-05-12 11:05:00,81.95,82.05,81.94,82.04,11051.0,78.8256,78.9217,78.8159,78.9121,11051.0
2023-05-12 11:10:00,82.05,82.07,81.94,81.96,8980.0,78.9217,78.941,78.8159,78.8352,8980.0
2023-05-12 11:15:00,81.96,81.96,81.79,81.8,7535.0,78.8352,78.8352,78.6717,78.6813,7535.0
2023-05-12 11:20:00,81.81,81.86,81.77,81.8,7126.0,78.6909,78.739,78.6524,78.6813,7126.0
2023-05-12 11:25:00,81.83,81.85,81.71,81.75,7607.0,78.7101,78.7294,78.5947,78.6332,7607.0
2023-05-12 11:30:00,81.73,81.83,81.73,81.83,11907.0,78.6139,78.7101,78.6139,78.7101,11907.0
2023-05-12 11:35:00,81.84,81.89,81.79,81.83,15066.0,78.7197,78.7678,78.6717,78.7101,15066.0
2023-05-12 11:40:00,81.81,81.88,81.8,81.83,16649.0,78.6909,78.7582,78.6813,78.7101,16649.0
2023-05-12 11:45:00,81.83,81.97,81.83,81.92,10305.0,78.7101,78.8448,78.7101,78.7967,10305.0
2023-05-12 11:50:00,81.93,81.98,81.91,81.98,12741.0,78.8063,78.8544,78.7871,78.8544,12741.0
2023-05-12 11:55:00,81.98,82.1,81.98,82.1,11213.0,78.8544,78.9698,78.8544,78.9698,11213.0
2023-05-12 12:00:00,82.1,82.12,81.82,81.86,11690.0,78.9698,78.9891,78.7005,78.739,11690.0
2023-05-12 12:05:00,81.86,81.87,81.8,81.82,5024.0,78.739,78.7486,78.6813,78.7005,5024.0
2023-05-12 12:10:00,81.83,81.83,81.72,81.77,5900.0,78.7101,78.7101,78.6043,78.6524,5900.0
2023-05-12 12:15:00,81.76,81.81,81.71,81.77,8269.0,78.6428,78.6909,78.5947,78.6524,8269.0
2023-05-12 12:20:00,81.77,81.77,81.65,81.72,9713.0,78.6524,78.6524,78.537,78.6043,9713.0
2023-05-12 12:25:00,81.69,81.79,81.68,81.77,12615.0,78.5755,78.6717,78.5658,78.6524,12615.0
2023-05-12 12:30:00,81.76,81.84,81.74,81.8,11707.0,78.6428,78.7197,78.6236,78.6813,11707.0
2023-05-12 12:35:00,81.8,81.82,81.68,81.73,8845.0,78.6813,78.7005,78.5658,78.6139,8845.0
2023-05-12 12:40:00,81.71,81.71,81.64,81.67,7091.0,78.5947,78.5947,78.5274,78.5562,7091.0
2023-05-12 12:45:00,81.67,81.72,81.63,81.72,15371.0,78.5562,78.6043,78.5178,78.6043,15371.0
2023-05-12 12:50:00,81.71,81.79,81.7,81.77,10427.0,78.5947,78.6717,78.5851,78.6524,10427.0
2023-05-12 12:55:00,81.76,81.8,81.75,81.76,5128.0,78.6428,78.6813,78.6332,78.6428,5128.0
2023-05-12 13:00:00,81.74,81.74,81.61,81.69,8912.0,78.6236,78.6236,78.4985,78.5755,8912.0
2023-05-12 13:05:00,81.69,81.76,81.69,81.73,8872.0,78.5755,78.6428,78.5755,78.6139,8872.0
2023-05-12 13:10:00,81.73,81.78,81.71,81.74,15277.0,78.6139,78.662,78.5947,78.6236,15277.0
2023-05-12 13:15:00,81.74,81.77,81.71,81.76,11320.0,78.6236,78.6524,78.5947,78.6428,11320.0
2023-05-12 13:20:00,81.76,81.96,81.76,81.94,29501.0,78.6428,78.8352,78.6428,78.8159,29501.0
2023-05-12 13:25:00,81.95,81.98,81.88,81.95,9175.0,78.8256,78.8544,78.7582,78.8256,9175.0
2023-05-12 13:30:00,81.94,81.99,81.86,81.86,19050.0,78.8159,78.864,78.739,78.739,19050.0
2023-05-12 13:35:00,81.86,81.97,81.84,81.92,19338.0,78.739,78.8448,78.7197,78.7967,19338.0
2023-05-12 13:40:00,81.91,81.95,81.89,81.94,14115.0,78.7871,78.8256,78.7678,78.8159,14115.0
2023-05-12 13:45:00,81.94,81.94,81.84,81.84,10631.0,78.8159,78.8159,78.7197,78.7197,10631.0
2023-05-12 13:50:00,81.84,81.84,81.73,81.78,14609.0,78.7197,78.7197,78.6139,78.662,14609.0
2023-05-12 13:55:00,81.79,81.84,81.78,81.81,16996.0,78.6717,78.7197,78.662,78.6909,16996.0
2023-05-12 14:00:00,81.8,81.9,81.77,81.9,18305.0,78.6813,78.7775,78.6524,78.7775,18305.0
2023-05-12 14:05:00,81.9,81.94,81.86,81.9,12319.0,78.7775,78.8159,78.739,78.7775,12319.0
2023-05-12 14:10:00,81.89,81.94,81.86,81.89,23329.0,78.7678,78.8159,78.739,78.7678,23329.0
2023-05-12 14:15:00,81.89,81.9,81.79,81.81,11091.0,78.7678,78.7775,78.6717,78.6909,11091.0
2023-05-12 14:20:00,81.82,81.83,81.76,81.81,16811.0,78.7005,78.7101,78.6428,78.6909,16811.0
2023-05-12 14:25:00,81.82,81.97,81.8,81.91,223266.0,78.7005,78.8448,78.6813,78.7871,223266.0
2023-05-12 14:30:00,81.91,82.04,81.87,82.01,26140.0,78.7871,78.9121,78.7486,78.8833,26140.0
2023-05-12 14:35:00,82.0,82.0,81.89,81.9,12045.0,78.8736,78.8736,78.7678,78.7775,12045.0
2023-05-12 14:40:00,81.89,81.93,81.82,81.89,7075.0,78.7678,78.8063,78.7005,78.7678,7075.0
2023-05-12 14:45:00,81.9,81.98,81.9,81.97,17056.0,78.7775,78.8544,78.7775,78.8448,17056.0
2023-05-12 14:50:00,81.98,82.07,81.97,82.06,34129.0,78.8544,78.941,78.8448,78.9314,34129.0
2023-05-12 14:55:00,82.06,82.1,82.02,82.04,6610.0,78.9314,78.9698,78.8929,78.9121,6610.0
2023-05-12 15:00:00,82.03,82.06,81.96,82.06,21925.0,78.9025,78.9314,78.8352,78.9314,21925.0
2023-05-12 15:05:00,82.06,82.13,82.06,82.11,8625.0,78.9314,78.9987,78.9314,78.9795,8625.0
2023-05-12 15:10:00,82.12,82.21,82.12,82.15,29381.0,78.9891,79.0756,78.9891,79.0179,29381.0
2023-05-12 15:15:00,82.14,82.27,82.14,82.27,13690.0,79.0083,79.1334,79.0083,79.1334,13690.0
2023-05-12 15:20:00,82.27,82.32,82.25,82.3,22219.0,79.1334,79.1814,79.1141,79.1622,22219.0
2023-05-12 15:25:00,82.3,82.35,82.27,82.34,41541.0,79.1622,79.2103,79.1334,79.2007,41541.0
2023-05-12 15:30:00,82.34,82.38,82.29,82.37,18666.0,79.2007,79.2392,79.1526,79.2295,18666.0
2023-05-12 15:35:00,82.38,82.44,82.32,82.37,38703.0,79.2392,79.2969,79.1814,79.2295,38703.0
2023-05-12 15:40:00,82.37,82.45,82.36,82.42,60012.0,79.2295,79.3065,79.2199,79.2776,60012.0
2023-05-12 15:45:00,82.41,82.45,82.32,82.42,51671.0,79.268,79.3065,79.1814,79.2776,51671.0
2023-05-12 15:50:00,82.41,82.59,82.38,82.51,58986.0,79.268,79.4412,79.2392,79.3642,58986.0
2023-05-12 15:55:00,82.52,82.57,82.49,82.51,117102.0,79.3738,79.4219,79.345,79.3642,117102.0
2023-05-15 09:30:00,82.79,82.81,82.41,82.41,55045.0,79.6335,79.6528,79.268,79.268,55045.0
2023-05-15 09:35:00,82.37,82.49,82.21,82.49,18343.0,79.2295,79.345,79.0756,79.345,18343.0
2023-05-15 09:40:00,82.45,82.55,82.31,82.55,41954.0,79.3065,79.4027,79.1718,79.4027,41954.0
2023-05-15 09:45:00,82.58,82.67,82.5,82.64,14536.0,79.4315,79.5181,79.3546,79.4892,14536.0
2023-05-15 09:50:00,82.64,82.92,82.63,82.92,23225.0,79.4892,79.7586,79.4796,79.7586,23225.0
2023-05-15 09:55:00,82.94,83.06,82.88,83.05,40183.0,79.7778,79.8932,79.7201,79.8836,40183.0
2023-05-15 10:00:00,83.05,83.09,82.85,82.92,26168.0,79.8836,79.9221,79.6912,79.7586,26168.0
2023-05-15 10:05:00,82.92,83.04,82.87,82.94,30706.0,79.7586,79.874,79.7105,79.7778,30706.0
2023-05-15 10:10:00,82.91,82.98,82.86,82.88,11999.0,79.749,79.8163,79.7009,79.7201,11999.0
2023-05-15 10:15:00,82.87,82.94,82.85,82.86,11879.0,79.7105,79.7778,79.6912,79.7009,11879.0
2023-05-15 10:20:00,82.87,83.0,82.87,82.97,14181.0,79.7105,79.8355,79.7105,79.8067,14181.0
2023-05-15 10:25:00,82.98,83.09,82.94,83.07,9948.0,79.8163,79.9221,79.7778,79.9029,9948.0
2023-05-15 10:30:00,83.07,83.16,83.06,83.16,15726.0,79.9029,79.9894,79.8932,79.9894,15726.0
2023-05-15 10:35:00,83.17,83.21,83.09,83.13,25333.0,79.999,80.0375,79.9221,79.9606,25333.0
2023-05-15 10:40:00,83.14,83.25,83.14,83.21,5582.0,79.9702,80.076,79.9702,80.0375,5582.0
2023-05-15 10:45:00,83.22,83.24,83.14,83.15,11802.0,80.0471,80.0664,79.9702,79.9798,11802.0
2023-05-15 10:50:00,83.17,83.24,83.16,83.23,12986.0,79.999,80.0664,79.9894,80.0568,12986.0
2023-05-15 10:55:00,83.24,83.33,83.19,83.22,21322.0,80.0664,80.1529,80.0183,80.0471,21322.0
2023-05-15 11:00:00,83.2,83.21,83.02,83.04,13846.0,80.0279,80.0375,79.8548,79.874,13846.0
2023-05-15 11:05:00,83.06,83.23,83.04,83.18,16806.0,79.8932,80.0568,79.874,80.0087,16806.0
2023-05-15 11:10:00,83.18,83.25,83.18,83.22,10294.0,80.0087,80.076,80.0087,80.0471,10294.0
2023-05-15 11:15:00,83.22,83.3,83.2,83.25,13604.0,80.0471,80.1241,80.0279,80.076,13604.0
2023-05-15 11:20:00,83.25,83.3,83.23,83.29,10922.0,80.076,80.1241,80.0568,80.1145,10922.0
2023-05-15 11:25:00,83.29,83.31,83.24,83.25,10080.0,80.1145,80.1337,80.0664,80.076,10080.0
2023-05-15 11:30:00,83.25,83.32,83.23,83.24,20961.0,80.076,80.1433,80.0568,80.0664,20961.0
2023-05-15 11:35:00,83.26,83.31,83.24,83.24,10311.0,80.0856,80.1337,80.0664,80.0664,10311.0
2023-05-15 11:40:00,83.24,83.25,83.16,83.18,10767.0,80.0664,80.076,79.9894,80.0087,10767.0
2023-05-15 11:45:00,83.16,83.18,83.12,83.18,11713.0,79.9894,80.0087,79.9509,80.0087,11713.0
2023-05-15 11:50:00,83.17,83.22,83.12,83.13,16633.0,79.999,80.0471,79.9509,79.9606,16633.0
2023-05-15 11:55:00,83.12,83.19,83.11,83.18,7556.0,79.9509,80.0183,79.9413,80.0087,7556.0
2023-05-15 12:00:00,83.17,83.19,83.13,83.15,16296.0,79.999,80.0183,79.9606,79.9798,16296.0
2023-05-15 12:05:00,83.13,83.19,83.13,83.18,6790.0,79.9606,80.0183,79.9606,80.0087,6790.0
2023-05-15 12:10:00,83.18,83.18,83.13,83.17,7702.0,80.0087,80.0087,79.9606,79.999,7702.0
2023-05-15 12:15:00,83.18,83.26,83.15,83.26,10736.0,80.0087,80.0856,79.9798,80.0856,10736.0
2023-05-15 12:20:00,83.26,83.28,83.22,83.27,11044.0,80.0856,80.1048,80.0471,80.0952,11044.0
2023-05-15 12:25:00,83.27,83.33,83.24,83.31,9739.0,80.0952,80.1529,80.0664,80.1337,9739.0
2023-05-15 12:30:00,83.33,83.39,83.3,83.34,10182.0,80.1529,80.2107,80.1241,80.1626,10182.0
2023-05-15 12:35:00,83.34,83.38,83.34,83.36,5514.0,80.1626,80.201,80.1626,80.1818,5514.0
2023-05-15 12:40:00,83.37,83.43,83.37,83.43,8847.0,80.1914,80.2491,80.1914,80.2491,8847.0
2023-05-15 12:45:00,83.42,83.6,83.42,83.6,12449.0,80.2395,80.4126,80.2395,80.4126,12449.0
2023-05-15 12:50:00,83.57,83.67,83.56,83.59,9251.0,80.3838,80.48,80.3742,80.403,9251.0
2023-05-15 12:55:00,83.61,83.73,83.6,83.7,7862.0,80.4223,80.5377,80.4126,80.5088,7862.0
2023-05-15 13:00:00,83.71,83.72,83.64,83.67,5099.0,80.5184,80.5281,80.4511,80.48,5099.0
2023-05-15 13:05:00,83.66,83.74,83.66,83.7,8899.0,80.4704,80.5473,80.4704,80.5088,8899.0
2023-05-15 13:10:00,83.72,83.79,83.72,83.77,7751.0,80.5281,80.5954,80.5281,80.5762,7751.0
2023-05-15 13:15:00,83.79,83.82,83.77,83.79,12044.0,80.5954,80.6243,80.5762,80.5954,12044.0
2023-05-15 13:20:00,83.78,83.78,83.7,83.75,10417.0,80.5858,80.5858,80.5088,80.5569,10417.0
2023-05-15 13:25:00,83.74,83.76,83.49,83.5,21628.0,80.5473,80.5665,80.3068,80.3165,21628.0
2023-05-15 13:30:00,83.48,83.53,83.43,83.48,9186.0,80.2972,80.3453,80.2491,80.2972,9186.0
2023-05-15 13:35:00,83.43,83.45,83.29,83.29,6320.0,80.2491,80.2684,80.1145,80.1145,6320.0
2023-05-15 13:40:00,83.28,83.28,83.2,83.27,11088.0,80.1048,80.1048,80.0279,80.0952,11088.0
2023-05-15 13:45:00,83.26,83.27,83.2,83.23,9054.0,80.0856,80.0952,80.0279,80.0568,9054.0
2023-05-15 13:50:00,83.23,83.3,83.21,83.3,10628.0,80.0568,80.1241,80.0375,80.1241,10628.0
2023-05-15 13:55:00,83.3,83.33,83.27,83.3,7345.0,80.1241,80.1529,80.0952,80.1241,7345.0
2023-05-15 14:00:00,83.3,83.35,83.29,83.3,15075.0,80.1241,80.1722,80.1145,80.1241,15075.0
2023-05-15 14:05:00,83.3,83.34,83.29,83.29,5409.0,80.1241,80.1626,80.1145,80.1145,5409.0
2023-05-15 14:10:00,83.3,83.44,83.29,83.44,12748.0,80.1241,80.2587,80.1145,80.2587,12748.0
2023-05-15 14:15:00,83.45,83.45,83.34,83.34,19587.0,80.2684,80.2684,80.1626,80.1626,19587.0
2023-05-15 14:20:00,83.34,83.35,83.18,83.19,8726.0,80.1626,80.1722,80.0087,80.0183,8726.0
2023-05-15 14:25:00,83.19,83.23,83.14,83.22,7053.0,80.0183,80.0568,79.9702,80.0471,7053.0
2023-05-15 14:30:00,83.22,83.23,83.18,83.21,6258.0,80.0471,80.0568,80.0087,80.0375,6258.0
2023-05-15 14:35:00,83.22,83.27,83.17,83.18,8318.0,80.0471,80.0952,79.999,80.0087,8318.0
2023-05-15 14:40:00,83.19,83.25,83.19,83.22,8741.0,80.0183,80.076,80.0183,80.0471,8741.0
2023-05-15 14:45:00,83.23,83.31,83.23,83.25,9901.0,80.0568,80.1337,80.0568,80.076,9901.0
2023-05-15 14:50:00,83.25,83.26,83.2,83.2,10017.0,80.076,80.0856,80.0279,80.0279,10017.0
2023-05-15 14:55:00,83.22,83.25,83.17,83.2,8759.0,80.0471,80.076,79.999,80.0279,8759.0
2023-05-15 15:00:00,83.22,83.33,83.21,83.27,13858.0,80.0471,80.1529,80.0375,80.0952,13858.0
2023-05-15 15:05:00,83.28,83.4,83.27,83.37,16484.0,80.1048,80.2203,80.0952,80.1914,16484.0
2023-05-15 15:10:00,83.38,83.45,83.37,83.4,25060.0,80.201,80.2684,80.1914,80.2203,25060.0
2023-05-15 15:15:00,83.41,83.45,83.38,83.38,12357.0,80.2299,80.2684,80.201,80.201,12357.0
2023-05-15 15:20:00,83.4,83.44,83.37,83.42,12957.0,80.2203,80.2587,80.1914,80.2395,12957.0
2023-05-15 15:25:00,83.4,83.43,83.34,83.35,9298.0,80.2203,80.2491,80.1626,80.1722,9298.0
2023-05-15 15:30:00,83.35,83.39,83.29,83.31,11789.0,80.1722,80.2107,80.1145,80.1337,11789.0
2023-05-15 15:35:00,83.3,83.3,83.21,83.26,23934.0,80.1241,80.1241,80.0375,80.0856,23934.0
2023-05-15 15:40:00,83.25,83.25,83.1,83.16,18652.0,80.076,80.076,79.9317,79.9894,18652.0
2023-05-15 15:45:00,83.15,83.2,83.12,83.16,24323.0,79.9798,80.0279,79.9509,79.9894,24323.0
2023-05-15 15:50:00,83.16,83.21,83.09,83.14,39611.0,79.9894,80.0375,79.9221,79.9702,39611.0
2023-05-15 15:55:00,83.12,83.16,83.05,83.14,117784.0,79.9509,79.9894,79.8836,79.9702,117784.0
2023-05-16 09:30:00,82.49,82.89,82.42,82.74,54328.0,79.345,79.7297,79.2776,79.5854,54328.0
2023-05-16 09:35:00,82.76,82.9,82.58,82.69,8910.0,79.6047,79.7393,79.4315,79.5373,8910.0
2023-05-16 09:40:00,82.75,82.91,82.7,82.81,9620.0,79.5951,79.749,79.547,79.6528,9620.0
2023-05-16 09:45:00,82.81,82.87,82.56,82.58,10951.0,79.6528,79.7105,79.4123,79.4315,10951.0
2023-05-16 09:50:00,82.62,82.62,82.38,82.39,8852.0,79.47,79.47,79.2392,79.2488,8852.0
2023-05-16 09:55:00,82.36,82.51,82.31,82.49,8962.0,79.2199,79.3642,79.1718,79.345,8962.0
2023-05-16 10:00:00,82.5,82.52,82.42,82.45,19225.0,79.3546,79.3738,79.2776,79.3065,19225.0
2023-05-16 10:05:00,82.46,82.53,82.32,82.32,16724.0,79.3161,79.3834,79.1814,79.1814,16724.0
2023-05-16 10:10:00,82.34,82.34,82.19,82.24,23155.0,79.2007,79.2007,79.0564,79.1045,23155.0
2023-05-16 10:15:00,82.2,82.21,82.12,82.14,21891.0,79.066,79.0756,78.9891,79.0083,21891.0
2023-05-16 10:20:00,82.16,82.24,82.1,82.15,19546.0,79.0275,79.1045,78.9698,79.0179,19546.0
2023-05-16 10:25:00,82.15,82.33,82.15,82.33,13245.0,79.0179,79.1911,79.0179,79.1911,13245.0
2023-05-16 10:30:00,82.37,82.39,82.27,82.34,10342.0,79.2295,79.2488,79.1334,79.2007,10342.0
2023-05-16 10:35:00,82.32,82.34,82.08,82.13,11100.0,79.1814,79.2007,78.9506,78.9987,11100.0
2023-05-16 10:40:00,82.14,82.18,82.05,82.17,20207.0,79.0083,79.0468,78.9217,79.0372,20207.0
2023-05-16 10:45:00,82.15,82.29,82.13,82.23,23092.0,79.0179,79.1526,78.9987,79.0949,23092.0
2023-05-16 10:50:00,82.24,82.28,82.19,82.21,9598.0,79.1045,79.143,79.0564,79.0756,9598.0
2023-05-16 10:55:00,82.21,82.25,82.08,82.09,15803.0,79.0756,79.1141,78.9506,78.9602,15803.0
2023-05-16 11:00:00,82.1,82.12,82.03,82.09,6517.0,78.9698,78.9891,78.9025,78.9602,6517.0
2023-05-16 11:05:00,82.1,82.18,82.06,82.16,14060.0,78.9698,79.0468,78.9314,79.0275,14060.0
2023-05-16 11:10:00,82.15,82.24,82.11,82.14,18850.0,79.0179,79.1045,78.9795,79.0083,18850.0
2023-05-16 11:15:00,82.15,82.16,82.06,82.08,11531.0,79.0179,79.0275,78.9314,78.9506,11531.0
2023-05-16 11:20:00,82.08,82.12,81.94,81.99,13355.0,78.9506,78.9891,78.8159,78.864,13355.0
2023-05-16 11:25:00,82.0,82.1,81.98,82.09,8810.0,78.8736,78.9698,78.8544,78.9602,8810.0
2023-05-16 11:30:00,82.08,82.08,81.97,82.03,4791.0,78.9506,78.9506,78.8448,78.9025,4791.0
2023-05-16 11:35:00,81.98,82.0,81.83,81.89,6505.0,78.8544,78.8736,78.7101,78.7678,6505.0
2023-05-16 11:40:00,81.89,81.94,81.84,81.92,8226.0,78.7678,78.8159,78.7197,78.7967,8226.0
2023-05-16 11:45:00,81.9,82.0,81.87,81.98,7224.0,78.7775,78.8736,78.7486,78.8544,7224.0
2023-05-16 11:50:00,81.97,82.08,81.96,81.98,5509.0,78.8448,78.9506,78.8352,78.8544,5509.0
2023-05-16 11:55:00,81.98,82.02,81.92,82.01,2373.0,78.8544,78.8929,78.7967,78.8833,2373.0
2023-05-16 12:00:00,82.02,82.03,81.93,82.02,6926.0,78.8929,78.9025,78.8063,78.8929,6926.0
2023-05-16 12:05:00,82.04,82.07,81.98,82.03,7411.0,78.9121,78.941,78.8544,78.9025,7411.0
2023-05-16 12:10:00,82.05,82.1,81.99,82.06,10990.0,78.9217,78.9698,78.864,78.9314,10990.0
2023-05-16 12:15:00,82.08,82.1,82.04,82.06,5349.0,78.9506,78.9698,78.9121,78.9314,5349.0
2023-05-16 12:20:00,82.06,82.08,81.99,82.01,8794.0,78.9314,78.9506,78.864,78.8833,8794.0
2023-05-16 12:25:00,82.0,82.07,81.95,82.07,4759.0,78.8736,78.941,78.8256,78.941,4759.0
2023-05-16 12:30:00,82.08,82.09,81.97,82.02,8177.0,78.9506,78.9602,78.8448,78.8929,8177.0
2023-05-16 12:35:00,82.01,82.04,81.94,82.03,10139.0,78.8833,78.9121,78.8159,78.9025,10139.0
2023-05-16 12:40:00,82.06,82.08,81.94,82.0,9241.0,78.9314,78.9506,78.8159,78.8736,9241.0
2023-05-16 12:45:00,81.99,81.99,81.86,81.9,8654.0,78.864,78.864,78.739,78.7775,8654.0
2023-05-16 12:50:00,81.89,81.95,81.87,81.94,6030.0,78.7678,78.8256,78.7486,78.8159,6030.0
2023-05-16 12:55:00,81.94,81.97,81.85,81.87,8608.0,78.8159,78.8448,78.7294,78.7486,8608.0
2023-05-16 13:00:00,81.88,81.89,81.69,81.72,11083.0,78.7582,78.7678,78.5755,78.6043,11083.0
2023-05-16 13:05:00,81.72,81.82,81.7,81.81,8188.0,78.6043,78.7005,78.5851,78.6909,8188.0
2023-05-16 13:10:00,81.81,81.85,81.75,81.82,6738.0,78.6909,78.7294,78.6332,78.7005,6738.0
2023-05-16 13:15:00,81.8,81.86,81.79,81.85,4747.0,78.6813,78.739,78.6717,78.7294,4747.0
2023-05-16 13:20:00,81.86,81.87,81.77,81.78,6204.0,78.739,78.7486,78.6524,78.662,6204.0
2023-05-16 13:25:00,81.78,81.8,81.74,81.76,8698.0,78.662,78.6813,78.6236,78.6428,8698.0
2023-05-16 13:30:00,81.75,81.78,81.74,81.75,8194.0,78.6332,78.662,78.6236,78.6332,8194.0
2023-05-16 13:35:00,81.75,81.76,81.67,81.7,9818.0,78.6332,78.6428,78.5562,78.5851,9818.0
2023-05-16 13:40:00,81.68,81.68,81.6,81.61,7516.0,78.5658,78.5658,78.4889,78.4985,7516.0
2023-05-16 13:45:00,81.61,81.79,81.61,81.79,9688.0,78.4985,78.6717,78.4985,78.6717,9688.0
2023-05-16 13:50:00,81.81,81.84,81.8,81.82,5010.0,78.6909,78.7197,78.6813,78.7005,5010.0
2023-05-16 13:55:00,81.83,81.83,81.75,81.79,9452.0,78.7101,78.7101,78.6332,78.6717,9452.0
2023-05-16 14:00:00,81.8,81.8,81.64,81.68,10295.0,78.6813,78.6813,78.5274,78.5658,10295.0
2023-05-16 14:05:00,81.69,81.72,81.66,81.68,8501.0,78.5755,78.6043,78.5466,78.5658,8501.0
2023-05-16 14:10:00,81.67,81.73,81.65,81.73,4925.0,78.5562,78.6139,78.537,78.6139,4925.0
2023-05-16 14:15:00,81.72,81.79,81.66,81.79,7469.0,78.6043,78.6717,78.5466,78.6717,7469.0
2023-05-16 14:20:00,81.79,81.79,81.71,81.76,3027.0,78.6717,78.6717,78.5947,78.6428,3027.0
2023-05-16 14:25:00,81.75,81.79,81.75,81.76,3740.0,78.6332,78.6717,78.6332,78.6428,3740.0
2023-05-16 14:30:00,81.76,81.77,81.68,81.72,3819.0,78.6428,78.6524,78.5658,78.6043,3819.0
2023-05-16 14:35:00,81.7,81.75,81.69,81.73,10668.0,78.5851,78.6332,78.5755,78.6139,10668.0
2023-05-16 14:40:00,81.77,81.77,81.68,81.71,4705.0,78.6524,78.6524,78.5658,78.5947,4705.0
2023-05-16 14:45:00,81.7,81.74,81.68,81.73,5788.0,78.5851,78.6236,78.5658,78.6139,5788.0
2023-05-16 14:50:00,81.73,81.78,81.73,81.74,5025.0,78.6139,78.662,78.6139,78.6236,5025.0
2023-05-16 14:55:00,81.74,81.78,81.72,81.77,11779.0,78.6236,78.662,78.6043,78.6524,11779.0
2023-05-16 15:00:00,81.77,81.79,81.74,81.75,7173.0,78.6524,78.6717,78.6236,78.6332,7173.0
2023-05-16 15:05:00,81.76,81.77,81.65,81.65,16020.0,78.6428,78.6524,78.537,78.537,16020.0
2023-05-16 15:10:00,81.65,81.71,81.6,81.6,13862.0,78.537,78.5947,78.4889,78.4889,13862.0
2023-05-16 15:15:00,81.6,81.61,81.56,81.56,13135.0,78.4889,78.4985,78.4504,78.4504,13135.0
2023-05-16 15:20:00,81.56,81.62,81.55,81.62,13965.0,78.4504,78.5081,78.4408,78.5081,13965.0
2023-05-16 15:25:00,81.63,81.65,81.59,81.64,18299.0,78.5178,78.537,78.4793,78.5274,18299.0
2023-05-16 15:30:00,81.65,81.66,81.58,81.64,29528.0,78.537,78.5466,78.4697,78.5274,29528.0
2023-05-16 15:35:00,81.64,81.66,81.51,81.56,72298.0,78.5274,78.5466,78.4023,78.4504,72298.0
2023-05-16 15:40:00,81.56,81.57,81.47,81.49,34852.0,78.4504,78.46,78.3639,78.3831,34852.0
2023-05-16 15:45:00,81.49,81.49,81.42,81.45,45209.0,78.3831,78.3831,78.3158,78.3446,45209.0
2023-05-16 15:50:00,81.43,81.62,81.28,81.31,65006.0,78.3254,78.5081,78.1811,78.21,65006.0
2023-05-16 15:55:00,81.31,81.31,81.12,81.19,185745.0,78.21,78.21,78.0272,78.0945,185745.0
2023-05-17 09:30:00,81.66,81.84,81.5,81.83,74206.0,78.5466,78.7197,78.3927,78.7101,74206.0
2023-05-17 09:35:00,81.81,82.04,81.8,82.01,17778.0,78.6909,78.9121,78.6813,78.8833,17778.0
2023-05-17 09:40:00,81.98,82.08,81.96,82.08,6614.0,78.8544,78.9506,78.8352,78.9506,6614.0
2023-05-17 09:45:00,82.09,82.28,82.09,82.15,57153.0,78.9602,79.143,78.9602,79.0179,57153.0
2023-05-17 09:50:00,82.17,82.2,81.78,81.89,9778.0,79.0372,79.066,78.662,78.7678,9778.0
2023-05-17 09:55:00,81.92,81.98,81.74,81.78,6006.0,78.7967,78.8544,78.6236,78.662,6006.0
2023-05-17 10:00:00,81.77,81.89,81.74,81.79,6690.0,78.6524,78.7678,78.6236,78.6717,6690.0
2023-05-17 10:05:00,81.81,81.98,81.81,81.86,5489.0,78.6909,78.8544,78.6909,78.739,5489.0
2023-05-17 10:10:00,81.89,81.89,81.66,81.66,4643.0,78.7678,78.7678,78.5466,78.5466,4643.0
2023-05-17 10:15:00,81.69,81.76,81.69,81.75,15274.0,78.5755,78.6428,78.5755,78.6332,15274.0
2023-05-17 10:20:00,81.71,81.84,81.71,81.83,12783.0,78.5947,78.7197,78.5947,78.7101,12783.0
2023-05-17 10:25:00,81.81,81.91,81.81,81.89,6332.0,78.6909,78.7871,78.6909,78.7678,6332.0
2023-05-17 10:30:00,81.9,81.94,81.78,81.87,13345.0,78.7775,78.8159,78.662,78.7486,13345.0
2023-05-17 10:35:00,81.88,81.91,81.83,81.86,17967.0,78.7582,78.7871,78.7101,78.739,17967.0
2023-05-17 10:40:00,81.86,81.86,81.77,81.84,7265.0,78.739,78.739,78.6524,78.7197,7265.0
2023-05-17 10:45:00,81.83,81.84,81.72,81.8,10384.0,78.7101,78.7197,78.6043,78.6813,10384.0
2023-05-17 10:50:00,81.82,81.85,81.75,81.77,4586.0,78.7005,78.7294,78.6332,78.6524,4586.0
2023-05-17 10:55:00,81.77,81.88,81.68,81.83,15906.0,78.6524,78.7582,78.5658,78.7101,15906.0
2023-05-17 11:00:00,81.85,81.85,81.74,81.81,4203.0,78.7294,78.7294,78.6236,78.6909,4203.0
2023-05-17 11:05:00,81.81,81.9,81.8,81.84,11962.0,78.6909,78.7775,78.6813,78.7197,11962.0
2023-05-17 11:10:00,81.82,81.84,81.81,81.82,3197.0,78.7005,78.7197,78.6909,78.7005,3197.0
2023-05-17 11:15:00,81.84,82.06,81.82,81.89,21004.0,78.7197,78.9314,78.7005,78.7678,21004.0
2023-05-17 11:20:00,81.85,81.87,81.72,81.82,8140.0,78.7294,78.7486,78.6043,78.7005,8140.0
2023-05-17 11:25:00,81.78,81.88,81.77,81.87,7216.0,78.662,78.7582,78.6524,78.7486,7216.0
2023-05-17 11:30:00,81.87,81.9,81.81,81.81,9426.0,78.7486,78.7775,78.6909,78.6909,9426.0
2023-05-17 11:35:00,81.81,81.83,81.79,81.81,4657.0,78.6909,78.7101,78.6717,78.6909,4657.0
2023-05-17 11:40:00,81.81,81.91,81.8,81.89,8928.0,78.6909,78.7871,78.6813,78.7678,8928.0
2023-05-17 11:45:00,81.89,81.95,81.89,81.93,5209.0,78.7678,78.8256,78.7678,78.8063,5209.0
2023-05-17 11:50:00,81.95,81.99,81.95,81.97,2917.0,78.8256,78.864,78.8256,78.8448,2917.0
2023-05-17 11:55:00,81.98,81.98,81.91,81.94,4540.0,78.8544,78.8544,78.7871,78.8159,4540.0
2023-05-17 12:00:00,81.93,81.98,81.9,81.95,8375.0,78.8063,78.8544,78.7775,78.8256,8375.0
2023-05-17 12:05:00,81.94,81.96,81.88,81.88,6655.0,78.8159,78.8352,78.7582,78.7582,6655.0
2023-05-17 12:10:00,81.87,81.89,81.8,81.82,9681.0,78.7486,78.7678,78.6813,78.7005,9681.0
2023-05-17 12:15:00,81.82,81.83,81.77,81.82,8184.0,78.7005,78.7101,78.6524,78.7005,8184.0
2023-05-17 12:20:00,81.81,81.83,81.72,81.73,13032.0,78.6909,78.7101,78.6043,78.6139,13032.0
2023-05-17 12:25:00,81.72,81.79,81.71,81.79,5292.0,78.6043,78.6717,78.5947,78.6717,5292.0
2023-05-17 12:30:00,81.78,81.9,81.77,81.88,13211.0,78.662,78.7775,78.6524,78.7582,13211.0
2023-05-17 12:35:00,81.89,81.98,81.89,81.98,4751.0,78.7678,78.8544,78.7678,78.8544,4751.0
2023-05-17 12:40:00,81.98,82.02,81.95,82.01,9265.0,78.8544,78.8929,78.8256,78.8833,9265.0
2023-05-17 12:45:00,82.02,82.14,81.98,82.1,11467.0,78.8929,79.0083,78.8544,78.9698,11467.0
2023-05-17 12:50:00,82.09,82.22,82.07,82.22,4389.0,78.9602,79.0853,78.941,79.0853,4389.0
2023-05-17 12:55:00,82.23,82.23,82.14,82.19,1973.0,79.0949,79.0949,79.0083,79.0564,1973.0
2023-05-17 13:00:00,82.26,82.34,82.25,82.34,1294.0,79.1237,79.2007,79.1141,79.2007,1294.0
2023-05-17 13:05:00,82.35,82.47,82.35,82.4,6154.0,79.2103,79.3257,79.2103,79.2584,6154.0
2023-05-17 13:10:00,82.37,82.38,82.33,82.34,3825.0,79.2295,79.2392,79.1911,79.2007,3825.0
2023-05-17 13:15:00,82.32,82.33,82.23,82.23,5153.0,79.1814,79.1911,79.0949,79.0949,5153.0
2023-05-17 13:20:00,82.27,82.34,82.23,82.31,9098.0,79.1334,79.2007,79.0949,79.1718,9098.0
2023-05-17 13:25:00,82.32,82.36,82.3,82.35,4682.0,79.1814,79.2199,79.1622,79.2103,4682.0
2023-05-17 13:30:00,82.39,82.46,82.37,82.46,4038.0,79.2488,79.3161,79.2295,79.3161,4038.0
2023-05-17 13:35:00,82.47,82.47,82.4,82.4,5087.0,79.3257,79.3257,79.2584,79.2584,5087.0
2023-05-17 13:40:00,82.42,82.5,82.41,82.43,7539.0,79.2776,79.3546,79.268,79.2873,7539.0
2023-05-17 13:45:00,82.42,82.51,82.42,82.48,3293.0,79.2776,79.3642,79.2776,79.3353,3293.0
2023-05-17 13:50:00,82.5,82.53,82.45,82.48,5780.0,79.3546,79.3834,79.3065,79.3353,5780.0
2023-05-17 13:55:00,82.45,82.51,82.43,82.5,6607.0,79.3065,79.3642,79.2873,79.3546,6607.0
2023-05-17 14:00:00,82.49,82.51,82.38,82.45,12260.0,79.345,79.3642,79.2392,79.3065,12260.0
2023-05-17 14:05:00,82.46,82.47,82.43,82.45,14870.0,79.3161,79.3257,79.2873,79.3065,14870.0
2023-05-17 14:10:00,82.45,82.51,82.44,82.45,6107.0,79.3065,79.3642,79.2969,79.3065,6107.0
2023-05-17 14:15:00,82.46,82.51,82.42,82.48,20921.0,79.3161,79.3642,79.2776,79.3353,20921.0
2023-05-17 14:20:00,82.48,82.48,82.42,82.44,7934.0,79.3353,79.3353,79.2776,79.2969,7934.0
2023-05-17 14:25:00,82.44,82.44,82.27,82.27,5549.0,79.2969,79.2969,79.1334,79.1334,5549.0
2023-05-17 14:30:00,82.29,82.31,82.1,82.13,5466.0,79.1526,79.1718,78.9698,78.9987,5466.0
2023-05-17 14:35:00,82.13,82.23,82.13,82.19,8824.0,78.9987,79.0949,78.9987,79.0564,8824.0
2023-05-17 14:40:00,82.18,82.25,82.15,82.17,6310.0,79.0468,79.1141,79.0179,79.0372,6310.0
2023-05-17 14:45:00,82.19,82.21,82.11,82.12,13364.0,79.0564,79.0756,78.9795,78.9891,13364.0
2023-05-17 14:50:00,82.13,82.13,81.99,82.06,16555.0,78.9987,78.9987,78.864,78.9314,16555.0
2023-05-17 14:55:00,82.05,82.05,81.96,81.96,7554.0,78.9217,78.9217,78.8352,78.8352,7554.0
2023-05-17 15:00:00,81.96,82.12,81.95,82.12,12322.0,78.8352,78.9891,78.8256,78.9891,12322.0
2023-05-17 15:05:00,82.12,82.21,82.1,82.21,7970.0,78.9891,79.0756,78.9698,79.0756,7970.0
2023-05-17 15:10:00,82.21,82.26,82.21,82.25,8935.0,79.0756,79.1237,79.0756,79.1141,8935.0
2023-05-17 15:15:00,82.26,82.36,82.25,82.3,11464.0,79.1237,79.2199,79.1141,79.1622,11464.0
2023-05-17 15:20:00,82.3,82.3,82.11,82.11,18891.0,79.1622,79.1622,78.9795,78.9795,18891.0
2023-05-17 15:25:00,82.12,82.14,82.04,82.08,14004.0,78.9891,79.0083,78.9121,78.9506,14004.0
2023-05-17 15:30:00,82.08,82.14,82.04,82.05,15745.0,78.9506,79.0083,78.9121,78.9217,15745.0
2023-05-17 15:35:00,82.05,82.06,81.95,81.98,40759.0,78.9217,78.9314,78.8256,78.8544,40759.0
2023-05-17 15:40:00,81.97,82.18,81.93,82.15,39939.0,78.8448,79.0468,78.8063,79.0179,39939.0
2023-05-17 15:45:00,82.14,82.34,82.14,82.33,25601.0,79.0083,79.2007,79.0083,79.1911,25601.0
2023-05-17 15:50:00,82.34,82.38,82.16,82.23,51409.0,79.2007,79.2392,79.0275,79.0949,51409.0
2023-05-17 15:55:00,82.25,82.27,82.12,82.25,126119.0,79.1141,79.1334,78.9891,79.1141,126119.0
2023-05-18 09:30:00,82.01,82.04,81.69,81.81,24641.0,78.8833,78.9121,78.5755,78.6909,24641.0
2023-05-18 09:35:00,81.82,81.88,81.71,81.84,7596.0,78.7005,78.7582,78.5947,78.7197,7596.0
2023-05-18 09:40:00,81.84,81.98,81.82,81.88,14943.0,78.7197,78.8544,78.7005,78.7582,14943.0
2023-05-18 09:45:00,81.89,81.92,81.37,81.5,37077.0,78.7678,78.7967,78.2677,78.3927,37077.0
2023-05-18 09:50:00,81.5,81.54,81.4,81.41,9872.0,78.3927,78.4312,78.2965,78.3061,9872.0
2023-05-18 09:55:00,81.42,81.55,81.42,81.54,4504.0,78.3158,78.4408,78.3158,78.4312,4504.0
2023-05-18 10:00:00,81.55,81.63,81.53,81.62,10959.0,78.4408,78.5178,78.4216,78.5081,10959.0
2023-05-18 10:05:00,81.62,81.82,81.62,81.78,8676.0,78.5081,78.7005,78.5081,78.662,8676.0
2023-05-18 10:10:00,81.79,81.9,81.79,81.81,4914.0,78.6717,78.7775,78.6717,78.6909,4914.0
2023-05-18 10:15:00,81.81,82.07,81.8,82.02,6333.0,78.6909,78.941,78.6813,78.8929,6333.0
2023-05-18 10:20:00,82.06,82.23,82.06,82.21,15266.0,78.9314,79.0949,78.9314,79.0756,15266.0
2023-05-18 10:25:00,82.19,82.21,82.06,82.13,36887.0,79.0564,79.0756,78.9314,78.9987,36887.0
2023-05-18 10:30:00,82.15,82.42,82.14,82.38,10343.0,79.0179,79.2776,79.0083,79.2392,10343.0
2023-05-18 10:35:00,82.41,82.42,82.25,82.41,39060.0,79.268,79.2776,79.1141,79.268,39060.0
2023-05-18 10:40:00,82.35,82.41,82.25,82.25,6466.0,79.2103,79.268,79.1141,79.1141,6466.0
2023-05-18 10:45:00,82.26,82.3,82.19,82.24,10943.0,79.1237,79.1622,79.0564,79.1045,10943.0
2023-05-18 10:50:00,82.25,82.3,82.2,82.3,2685.0,79.1141,79.1622,79.066,79.1622,2685.0
2023-05-18 10:55:00,82.3,82.41,82.3,82.41,7473.0,79.1622,79.268,79.1622,79.268,7473.0
2023-05-18 11:00:00,82.42,82.57,82.41,82.51,18625.0,79.2776,79.4219,79.268,79.3642,18625.0
2023-05-18 11:05:00,82.51,82.54,82.37,82.37,10508.0,79.3642,79.3931,79.2295,79.2295,10508.0
2023-05-18 11:10:00,82.36,82.37,82.25,82.29,8335.0,79.2199,79.2295,79.1141,79.1526,8335.0
2023-05-18 11:15:00,82.28,82.32,82.23,82.26,9062.0,79.143,79.1814,79.0949,79.1237,9062.0
2023-05-18 11:20:00,82.25,82.25,82.12,82.17,23182.0,79.1141,79.1141,78.9891,79.0372,23182.0
2023-05-18 11:25:00,82.14,82.18,82.09,82.18,8127.0,79.0083,79.0468,78.9602,79.0468,8127.0
2023-05-18 11:30:00,82.19,82.19,82.08,82.09,10300.0,79.0564,79.0564,78.9506,78.9602,10300.0
2023-05-18 11:35:00,82.09,82.11,82.01,82.01,15637.0,78.9602,78.9795,78.8833,78.8833,15637.0
2023-05-18 11:40:00,82.0,82.07,81.98,82.03,18189.0,78.8736,78.941,78.8544,78.9025,18189.0
2023-05-18 11:45:00,82.04,82.22,82.04,82.18,15517.0,78.9121,79.0853,78.9121,79.0468,15517.0
2023-05-18 11:50:00,82.17,82.22,82.17,82.18,9212.0,79.0372,79.0853,79.0372,79.0468,9212.0
2023-05-18 11:55:00,82.19,82.2,81.92,81.97,15453.0,79.0564,79.066,78.7967,78.8448,15453.0
2023-05-18 12:00:00,81.96,81.97,81.83,81.83,6879.0,78.8352,78.8448,78.7101,78.7101,6879.0
2023-05-18 12:05:00,81.83,81.83,81.67,81.71,15645.0,78.7101,78.7101,78.5562,78.5947,15645.0
2023-05-18 12:10:00,81.71,81.82,81.67,81.67,9767.0,78.5947,78.7005,78.5562,78.5562,9767.0
2023-05-18 12:15:00,81.64,81.78,81.46,81.7,45210.0,78.5274,78.662,78.3542,78.5851,45210.0
2023-05-18 12:20:00,81.72,81.86,81.69,81.84,7566.0,78.6043,78.739,78.5755,78.7197,7566.0
2023-05-18 12:25:00,81.84,81.86,81.7,81.74,7422.0,78.7197,78.739,78.5851,78.6236,7422.0
2023-05-18 12:30:00,81.74,81.75,81.64,81.68,11553.0,78.6236,78.6332,78.5274,78.5658,11553.0
2023-05-18 12:35:00,81.68,81.71,81.6,81.6,12267.0,78.5658,78.5947,78.4889,78.4889,12267.0
2023-05-18 12:40:00,81.62,81.66,81.56,81.66,5577.0,78.5081,78.5466,78.4504,78.5466,5577.0
2023-05-18 12:45:00,81.69,81.7,81.66,81.66,3828.0,78.5755,78.5851,78.5466,78.5466,3828.0
2023-05-18 12:50:00,81.65,81.7,81.6,81.67,4488.0,78.537,78.5851,78.4889,78.5562,4488.0
2023-05-18 12:55:00,81.65,81.67,81.58,81.67,8282.0,78.537,78.5562,78.4697,78.5562,8282.0
2023-05-18 13:00:00,81.7,81.73,81.67,81.67,10731.0,78.5851,78.6139,78.5562,78.5562,10731.0
2023-05-18 13:05:00,81.67,81.71,81.65,81.67,4978.0,78.5562,78.5947,78.537,78.5562,4978.0
2023-05-18 13:10:00,81.67,81.71,81.61,81.62,4445.0,78.5562,78.5947,78.4985,78.5081,4445.0
2023-05-18 13:15:00,81.62,81.73,81.62,81.72,7785.0,78.5081,78.6139,78.5081,78.6043,7785.0
2023-05-18 13:20:00,81.73,81.77,81.7,81.75,11591.0,78.6139,78.6524,78.5851,78.6332,11591.0
2023-05-18 13:25:00,81.74,81.78,81.56,81.56,18363.0,78.6236,78.662,78.4504,78.4504,18363.0
2023-05-18 13:30:00,81.56,81.71,81.56,81.67,12217.0,78.4504,78.5947,78.4504,78.5562,12217.0
2023-05-18 13:35:00,81.67,81.69,81.56,81.58,5632.0,78.5562,78.5755,78.4504,78.4697,5632.0
2023-05-18 13:40:00,81.59,81.63,81.52,81.53,3588.0,78.4793,78.5178,78.4119,78.4216,3588.0
2023-05-18 13:45:00,81.52,81.61,81.45,81.58,6520.0,78.4119,78.4985,78.3446,78.4697,6520.0
2023-05-18 13:50:00,81.58,81.59,81.53,81.55,9469.0,78.4697,78.4793,78.4216,78.4408,9469.0
2023-05-18 13:55:00,81.55,81.56,81.47,81.54,7473.0,78.4408,78.4504,78.3639,78.4312,7473.0
2023-05-18 14:00:00,81.53,81.61,81.5,81.51,16164.0,78.4216,78.4985,78.3927,78.4023,16164.0
2023-05-18 14:05:00,81.52,81.56,81.5,81.54,24191.0,78.4119,78.4504,78.3927,78.4312,24191.0
2023-05-18 14:10:00,81.53,81.56,81.48,81.55,8478.0,78.4216,78.4504,78.3735,78.4408,8478.0
2023-05-18 14:15:00,81.55,81.67,81.54,81.66,12429.0,78.4408,78.5562,78.4312,78.5466,12429.0
2023-05-18 14:20:00,81.69,81.72,81.67,81.69,11149.0,78.5755,78.6043,78.5562,78.5755,11149.0
2023-05-18 14:25:00,81.7,81.75,81.67,81.68,28738.0,78.5851,78.6332,78.5562,78.5658,28738.0
2023-05-18 14:30:00,81.68,81.76,81.68,81.74,49671.0,78.5658,78.6428,78.5658,78.6236,49671.0
2023-05-18 14:35:00,81.76,81.95,81.75,81.95,76357.0,78.6428,78.8256,78.6332,78.8256,76357.0
2023-05-18 14:40:00,81.94,81.94,81.77,81.78,17689.0,78.8159,78.8159,78.6524,78.662,17689.0
2023-05-18 14:45:00,81.78,81.85,81.75,81.82,28819.0,78.662,78.7294,78.6332,78.7005,28819.0
2023-05-18 14:50:00,81.83,81.88,81.82,81.84,9227.0,78.7101,78.7582,78.7005,78.7197,9227.0
2023-05-18 14:55:00,81.86,81.91,81.85,81.88,5830.0,78.739,78.7871,78.7294,78.7582,5830.0
2023-05-18 15:00:00,81.88,82.0,81.87,81.88,6299.0,78.7582,78.8736,78.7486,78.7582,6299.0
2023-05-18 15:05:00,81.87,81.97,81.86,81.97,6831.0,78.7486,78.8448,78.739,78.8448,6831.0
2023-05-18 15:10:00,81.97,82.03,81.97,82.03,9840.0,78.8448,78.9025,78.8448,78.9025,9840.0
2023-05-18 15:15:00,82.03,82.14,82.03,82.14,10512.0,78.9025,79.0083,78.9025,79.0083,10512.0
2023-05-18 15:20:00,82.15,82.15,82.06,82.1,10252.0,79.0179,79.0179,78.9314,78.9698,10252.0
2023-05-18 15:25:00,82.09,82.14,82.04,82.09,14008.0,78.9602,79.0083,78.9121,78.9602,14008.0
2023-05-18 15:30:00,82.09,82.12,82.04,82.06,25187.0,78.9602,78.9891,78.9121,78.9314,25187.0
2023-05-18 15:35:00,82.05,82.07,82.0,82.06,27274.0,78.9217,78.941,78.8736,78.9314,27274.0
2023-05-18 15:40:00,82.06,82.32,82.04,82.31,40451.0,78.9314,79.1814,78.9121,79.1718,40451.0
2023-05-18 15:45:00,82.3,82.38,82.21,82.24,35771.0,79.1622,79.2392,79.0756,79.1045,35771.0
2023-05-18 15:50:00,82.25,82.43,82.24,82.26,49604.0,79.1141,79.2873,79.1045,79.1237,49604.0
2023-05-18 15:55:00,82.27,82.41,82.25,82.29,119532.0,79.1334,79.268,79.1141,79.1526,119532.0
2023-05-19 09:30:00,83.13,83.35,82.96,83.08,114523.0,79.9606,80.1722,79.797,79.9125,114523.0
2023-05-19 09:35:00,83.09,83.1,82.88,82.88,8151.0,79.9221,79.9317,79.7201,79.7201,8151.0
2023-05-19 09:40:00,82.88,82.92,82.64,82.85,12956.0,79.7201,79.7586,79.4892,79.6912,12956.0
2023-05-19 09:45:00,82.83,83.01,82.82,82.95,6256.0,79.672,79.8451,79.6624,79.7874,6256.0
2023-05-19 09:50:00,82.95,83.11,82.95,82.99,11902.0,79.7874,79.9413,79.7874,79.8259,11902.0
2023-05-19 09:55:00,83.0,83.02,82.86,82.89,17547.0,79.8355,79.8548,79.7009,79.7297,17547.0
2023-05-19 10:00:00,82.89,83.01,82.85,82.98,14321.0,79.7297,79.8451,79.6912,79.8163,14321.0
2023-05-19 10:05:00,82.93,83.03,82.91,83.01,16768.0,79.7682,79.8644,79.749,79.8451,16768.0
2023-05-19 10:10:00,83.0,83.0,82.88,82.88,6490.0,79.8355,79.8355,79.7201,79.7201,6490.0
2023-05-19 10:15:00,82.9,82.94,82.7,82.74,10816.0,79.7393,79.7778,79.547,79.5854,10816.0
2023-05-19 10:20:00,82.76,82.82,82.6,82.65,10086.0,79.6047,79.6624,79.4508,79.4989,10086.0
2023-05-19 10:25:00,82.64,82.77,82.61,82.75,6171.0,79.4892,79.6143,79.4604,79.5951,6171.0
2023-05-19 10:30:00,82.73,82.73,82.62,82.66,2613.0,79.5758,79.5758,79.47,79.5085,2613.0
2023-05-19 10:35:00,82.67,82.68,82.48,82.49,5862.0,79.5181,79.5277,79.3353,79.345,5862.0
2023-05-19 10:40:00,82.48,82.67,82.48,82.67,11475.0,79.3353,79.5181,79.3353,79.5181,11475.0
2023-05-19 10:45:00,82.67,82.69,82.62,82.62,11122.0,79.5181,79.5373,79.47,79.47,11122.0
2023-05-19 10:50:00,82.64,82.92,82.63,82.89,41835.0,79.4892,79.7586,79.4796,79.7297,41835.0
2023-05-19 10:55:00,82.91,83.01,82.89,83.01,28649.0,79.749,79.8451,79.7297,79.8451,28649.0
2023-05-19 11:00:00,83.0,83.18,82.98,83.16,37404.0,79.8355,80.0087,79.8163,79.9894,37404.0
2023-05-19 11:05:00,83.15,83.15,82.85,82.88,22066.0,79.9798,79.9798,79.6912,79.7201,22066.0
2023-05-19 11:10:00,82.88,82.95,82.77,82.77,25986.0,79.7201,79.7874,79.6143,79.6143,25986.0
2023-05-19 11:15:00,82.75,82.81,82.47,82.47,14858.0,79.5951,79.6528,79.3257,79.3257,14858.0
2023-05-19 11:20:00,82.56,82.66,82.48,82.51,6641.0,79.4123,79.5085,79.3353,79.3642,6641.0
2023-05-19 11:25:00,82.53,82.61,82.32,82.33,6348.0,79.3834,79.4604,79.1814,79.1911,6348.0
2023-05-19 11:30:00,82.29,82.32,82.17,82.26,6145.0,79.1526,79.1814,79.0372,79.1237,6145.0
2023-05-19 11:35:00,82.26,82.27,82.07,82.12,11418.0,79.1237,79.1334,78.941,78.9891,11418.0
2023-05-19 11:40:00,82.15,82.38,82.12,82.34,13138.0,79.0179,79.2392,78.9891,79.2007,13138.0
2023-05-19 11:45:00,82.34,82.57,82.34,82.51,12216.0,79.2007,79.4219,79.2007,79.3642,12216.0
2023-05-19 11:50:00,82.51,82.54,82.41,82.45,12572.0,79.3642,79.3931,79.268,79.3065,12572.0
2023-05-19 11:55:00,82.44,82.54,82.4,82.41,12352.0,79.2969,79.3931,79.2584,79.268,12352.0
2023-05-19 12:00:00,82.39,82.44,82.32,82.37,4882.0,79.2488,79.2969,79.1814,79.2295,4882.0
2023-05-19 12:05:00,82.41,82.43,82.29,82.42,15296.0,79.268,79.2873,79.1526,79.2776,15296.0
2023-05-19 12:10:00,82.42,82.53,82.39,82.41,12997.0,79.2776,79.3834,79.2488,79.268,12997.0
2023-05-19 12:15:00,82.44,82.51,82.39,82.42,13084.0,79.2969,79.3642,79.2488,79.2776,13084.0
2023-05-19 12:20:00,82.44,82.51,82.4,82.45,3960.0,79.2969,79.3642,79.2584,79.3065,3960.0
2023-05-19 12:25:00,82.43,82.43,82.36,82.39,6618.0,79.2873,79.2873,79.2199,79.2488,6618.0
2023-05-19 12:30:00,82.36,82.36,82.19,82.2,8030.0,79.2199,79.2199,79.0564,79.066,8030.0
2023-05-19 12:35:00,82.2,82.37,82.2,82.35,4818.0,79.066,79.2295,79.066,79.2103,4818.0
2023-05-19 12:40:00,82.34,82.39,82.33,82.37,5269.0,79.2007,79.2488,79.1911,79.2295,5269.0
2023-05-19 12:45:00,82.38,82.52,82.38,82.52,4937.0,79.2392,79.3738,79.2392,79.3738,4937.0
2023-05-19 12:50:00,82.52,82.58,82.5,82.56,4907.0,79.3738,79.4315,79.3546,79.4123,4907.0
2023-05-19 12:55:00,82.56,82.56,82.47,82.48,8323.0,79.4123,79.4123,79.3257,79.3353,8323.0
2023-05-19 13:00:00,82.49,82.6,82.47,82.58,23583.0,79.345,79.4508,79.3257,79.4315,23583.0
2023-05-19 13:05:00,82.57,82.57,82.49,82.5,6911.0,79.4219,79.4219,79.345,79.3546,6911.0
2023-05-19 13:10:00,82.51,82.51,82.45,82.51,9751.0,79.3642,79.3642,79.3065,79.3642,9751.0
2023-05-19 13:15:00,82.5,82.51,82.48,82.5,9346.0,79.3546,79.3642,79.3353,79.3546,9346.0
2023-05-19 13:20:00,82.49,82.49,82.45,82.48,5741.0,79.345,79.345,79.3065,79.3353,5741.0
2023-05-19 13:25:00,82.46,82.47,82.36,82.39,5337.0,79.3161,79.3257,79.2199,79.2488,5337.0
2023-05-19 13:30:00,82.4,82.43,82.36,82.37,4039.0,79.2584,79.2873,79.2199,79.2295,4039.0
2023-05-19 13:35:00,82.37,82.39,82.3,82.37,8816.0,79.2295,79.2488,79.1622,79.2295,8816.0
2023-05-19 13:40:00,82.36,82.39,82.35,82.36,5450.0,79.2199,79.2488,79.2103,79.2199,5450.0
2023-05-19 13:45:00,82.34,82.41,82.28,82.28,4358.0,79.2007,79.268,79.143,79.143,4358.0
2023-05-19 13:50:00,82.28,82.32,82.27,82.32,3734.0,79.143,79.1814,79.1334,79.1814,3734.0
2023-05-19 13:55:00,82.32,82.34,82.23,82.23,3369.0,79.1814,79.2007,79.0949,79.0949,3369.0
2023-05-19 14:00:00,82.23,82.26,82.18,82.21,9473.0,79.0949,79.1237,79.0468,79.0756,9473.0
2023-05-19 14:05:00,82.21,82.29,82.2,82.23,4504.0,79.0756,79.1526,79.066,79.0949,4504.0
2023-05-19 14:10:00,82.24,82.27,82.22,82.26,4676.0,79.1045,79.1334,79.0853,79.1237,4676.0
2023-05-19 14:15:00,82.24,82.35,82.2,82.35,8016.0,79.1045,79.2103,79.066,79.2103,8016.0
2023-05-19 14:20:00,82.36,82.42,82.35,82.39,5152.0,79.2199,79.2776,79.2103,79.2488,5152.0
2023-05-19 14:25:00,82.39,82.41,82.28,82.28,5191.0,79.2488,79.268,79.143,79.143,5191.0
2023-05-19 14:30:00,82.28,82.39,82.26,82.37,8300.0,79.143,79.2488,79.1237,79.2295,8300.0
2023-05-19 14:35:00,82.37,82.43,82.33,82.41,5411.0,79.2295,79.2873,79.1911,79.268,5411.0
2023-05-19 14:40:00,82.43,82.47,82.41,82.46,4563.0,79.2873,79.3257,79.268,79.3161,4563.0
2023-05-19 14:45:00,82.47,82.47,82.38,82.41,6651.0,79.3257,79.3257,79.2392,79.268,6651.0
2023-05-19 14:50:00,82.41,82.51,82.41,82.49,14719.0,79.268,79.3642,79.268,79.345,14719.0
2023-05-19 14:55:00,82.48,82.52,82.48,82.51,14892.0,79.3353,79.3738,79.3353,79.3642,14892.0
2023-05-19 15:00:00,82.51,82.53,82.43,82.47,10964.0,79.3642,79.3834,79.2873,79.3257,10964.0
2023-05-19 15:05:00,82.46,82.51,82.42,82.47,10482.0,79.3161,79.3642,79.2776,79.3257,10482.0
2023-05-19 15:10:00,82.48,82.55,82.47,82.55,18369.0,79.3353,79.4027,79.3257,79.4027,18369.0
2023-05-19 15:15:00,82.53,82.55,82.5,82.51,12502.0,79.3834,79.4027,79.3546,79.3642,12502.0
2023-05-19 15:20:00,82.51,82.51,82.43,82.47,9749.0,79.3642,79.3642,79.2873,79.3257,9749.0
2023-05-19 15:25:00,82.47,82.47,82.39,82.39,14003.0,79.3257,79.3257,79.2488,79.2488,14003.0
2023-05-19 15:30:00,82.4,82.44,82.33,82.44,14098.0,79.2584,79.2969,79.1911,79.2969,14098.0
2023-05-19 15:35:00,82.44,82.57,82.43,82.57,18573.0,79.2969,79.4219,79.2873,79.4219,18573.0
2023-05-19 15:40:00,82.57,82.65,82.56,82.63,23942.0,79.4219,79.4989,79.4123,79.4796,23942.0
2023-05-19 15:45:00,82.64,82.65,82.56,82.58,34395.0,79.4892,79.4989,79.4123,79.4315,34395.0
2023-05-19 15:50:00,82.58,82.66,82.46,82.64,57988.0,79.4315,79.5085,79.3161,79.4892,57988.0
2023-05-19 15:55:00,82.65,82.69,82.44,82.49,233272.0,79.4989,79.5373,79.2969,79.345,233272.0
2023-05-22 09:30:00,82.67,82.73,82.5,82.65,35760.0,79.5181,79.5758,79.3546,79.4989,35760.0
2023-05-22 09:35:00,82.65,82.9,82.61,82.87,8199.0,79.4989,79.7393,79.4604,79.7105,8199.0
2023-05-22 09:40:00,82.87,82.89,82.12,82.15,20245.0,79.7105,79.7297,78.9891,79.0179,20245.0
2023-05-22 09:45:00,82.11,82.19,81.96,82.01,20612.0,78.9795,79.0564,78.8352,78.8833,20612.0
2023-05-22 09:50:00,82.02,82.04,81.77,81.79,15636.0,78.8929,78.9121,78.6524,78.6717,15636.0
2023-05-22 09:55:00,81.8,81.83,81.57,81.7,19530.0,78.6813,78.7101,78.46,78.5851,19530.0
2023-05-22 10:00:00,81.69,81.69,81.5,81.54,8697.0,78.5755,78.5755,78.3927,78.4312,8697.0
2023-05-22 10:05:00,81.57,81.65,81.26,81.39,24967.0,78.46,78.537,78.1619,78.2869,24967.0
2023-05-22 10:10:00,81.34,81.8,81.32,81.71,14619.0,78.2388,78.6813,78.2196,78.5947,14619.0
2023-05-22 10:15:00,81.75,81.92,81.73,81.92,8090.0,78.6332,78.7967,78.6139,78.7967,8090.0
2023-05-22 10:20:00,81.88,81.94,81.73,81.82,5089.0,78.7582,78.8159,78.6139,78.7005,5089.0
2023-05-22 10:25:00,81.83,81.9,81.75,81.83,11661.0,78.7101,78.7775,78.6332,78.7101,11661.0
2023-05-22 10:30:00,81.83,81.9,81.76,81.82,17082.0,78.7101,78.7775,78.6428,78.7005,17082.0
2023-05-22 10:35:00,81.82,82.0,81.79,81.83,13596.0,78.7005,78.8736,78.6717,78.7101,13596.0
2023-05-22 10:40:00,81.81,81.84,81.7,81.71,8325.0,78.6909,78.7197,78.5851,78.5947,8325.0
2023-05-22 10:45:00,81.7,81.73,81.67,81.73,9615.0,78.5851,78.6139,78.5562,78.6139,9615.0
2023-05-22 10:50:00,81.73,81.81,81.71,81.78,7866.0,78.6139,78.6909,78.5947,78.662,7866.0
2023-05-22 10:55:00,81.77,81.85,81.73,81.83,15886.0,78.6524,78.7294,78.6139,78.7101,15886.0
2023-05-22 11:00:00,81.88,82.02,81.86,82.02,8734.0,78.7582,78.8929,78.739,78.8929,8734.0
2023-05-22 11:05:00,82.02,82.09,82.01,82.01,28212.0,78.8929,78.9602,78.8833,78.8833,28212.0
2023-05-22 11:10:00,82.01,82.02,81.92,81.99,11536.0,78.8833,78.8929,78.7967,78.864,11536.0
2023-05-22 11:15:00,82.0,82.05,81.99,81.99,9935.0,78.8736,78.9217,78.864,78.864,9935.0
2023-05-22 11:20:00,82.0,82.11,81.98,82.09,14046.0,78.8736,78.9795,78.8544,78.9602,14046.0
2023-05-22 11:25:00,82.11,82.12,82.0,82.06,13082.0,78.9795,78.9891,78.8736,78.9314,13082.0
2023-05-22 11:30:00,82.07,82.11,82.01,82.04,12903.0,78.941,78.9795,78.8833,78.9121,12903.0
2023-05-22 11:35:00,82.05,82.08,81.97,81.98,11615.0,78.9217,78.9506,78.8448,78.8544,11615.0
2023-05-22 11:40:00,81.98,82.03,81.97,82.0,14160.0,78.8544,78.9025,78.8448,78.8736,14160.0
2023-05-22 11:45:00,81.98,82.04,81.96,82.03,11178.0,78.8544,78.9121,78.8352,78.9025,11178.0
2023-05-22 11:50:00,82.02,82.1,82.01,82.07,7686.0,78.8929,78.9698,78.8833,78.941,7686.0
2023-05-22 11:55:00,82.08,82.14,82.06,82.11,9505.0,78.9506,79.0083,78.9314,78.9795,9505.0
2023-05-22 12:00:00,82.13,82.14,82.07,82.07,9465.0,78.9987,79.0083,78.941,78.941,9465.0
2023-05-22 12:05:00,82.07,82.07,81.93,81.93,10351.0,78.941,78.941,78.8063,78.8063,10351.0
2023-05-22 12:10:00,81.93,81.98,81.9,81.96,6289.0,78.8063,78.8544,78.7775,78.8352,6289.0
2023-05-22 12:15:00,81.97,81.99,81.93,81.97,12101.0,78.8448,78.864,78.8063,78.8448,12101.0
2023-05-22 12:20:00,81.97,82.02,81.88,81.92,18773.0,78.8448,78.8929,78.7582,78.7967,18773.0
2023-05-22 12:25:00,81.93,81.99,81.89,81.92,14039.0,78.8063,78.864,78.7678,78.7967,14039.0
2023-05-22 12:30:00,81.92,82.0,81.91,81.92,9119.0,78.7967,78.8736,78.7871,78.7967,9119.0
2023-05-22 12:35:00,81.92,81.97,81.88,81.88,11213.0,78.7967,78.8448,78.7582,78.7582,11213.0
2023-05-22 12:40:00,81.88,81.89,81.79,81.81,6043.0,78.7582,78.7678,78.6717,78.6909,6043.0
2023-05-22 12:45:00,81.8,81.84,81.77,81.79,8862.0,78.6813,78.7197,78.6524,78.6717,8862.0
2023-05-22 12:50:00,81.79,81.85,81.78,81.82,7427.0,78.6717,78.7294,78.662,78.7005,7427.0
2023-05-22 12:55:00,81.83,81.9,81.82,81.89,12439.0,78.7101,78.7775,78.7005,78.7678,12439.0
2023-05-22 13:00:00,81.89,81.99,81.88,81.98,7536.0,78.7678,78.864,78.7582,78.8544,7536.0
2023-05-22 13:05:00,81.98,82.0,81.91,81.93,8804.0,78.8544,78.8736,78.7871,78.8063,8804.0
2023-05-22 13:10:00,81.95,81.99,81.79,81.8,15652.0,78.8256,78.864,78.6717,78.6813,15652.0
2023-05-22 13:15:00,81.78,81.91,81.72,81.91,12796.0,78.662,78.7871,78.6043,78.7871,12796.0
2023-05-22 13:20:00,81.92,81.94,81.85,81.87,17800.0,78.7967,78.8159,78.7294,78.7486,17800.0
2023-05-22 13:25:00,81.84,81.86,81.79,81.82,14788.0,78.7197,78.739,78.6717,78.7005,14788.0
2023-05-22 13:30:00,81.82,81.83,81.77,81.77,13931.0,78.7005,78.7101,78.6524,78.6524,13931.0
2023-05-22 13:35:00,81.77,81.82,81.77,81.79,17680.0,78.6524,78.7005,78.6524,78.6717,17680.0
2023-05-22 13:40:00,81.81,81.88,81.8,81.84,11238.0,78.6909,78.7582,78.6813,78.7197,11238.0
2023-05-22 13:45:00,81.85,81.93,81.85,81.89,13294.0,78.7294,78.8063,78.7294,78.7678,13294.0
2023-05-22 13:50:00,81.87,81.87,81.79,81.84,12308.0,78.7486,78.7486,78.6717,78.7197,12308.0
2023-05-22 13:55:00,81.84,81.92,81.8,81.8,10547.0,78.7197,78.7967,78.6813,78.6813,10547.0
2023-05-22 14:00:00,81.81,81.87,81.81,81.84,10128.0,78.6909,78.7486,78.6909,78.7197,10128.0
2023-05-22 14:05:00,81.83,81.84,81.76,81.78,12995.0,78.7101,78.7197,78.6428,78.662,12995.0
2023-05-22 14:10:00,81.78,81.82,81.75,81.8,8120.0,78.662,78.7005,78.6332,78.6813,8120.0
2023-05-22 14:15:00,81.81,81.88,81.8,81.86,12814.0,78.6909,78.7582,78.6813,78.739,12814.0
2023-05-22 14:20:00,81.87,81.87,81.75,81.8,15148.0,78.7486,78.7486,78.6332,78.6813,15148.0
2023-05-22 14:25:00,81.83,81.88,81.8,81.84,10080.0,78.7101,78.7582,78.6813,78.7197,10080.0
2023-05-22 14:30:00,81.86,81.87,81.79,81.83,14838.0,78.739,78.7486,78.6717,78.7101,14838.0
2023-05-22 14:35:00,81.8,81.83,81.76,81.77,11903.0,78.6813,78.7101,78.6428,78.6524,11903.0
2023-05-22 14:40:00,81.77,81.79,81.74,81.77,17577.0,78.6524,78.6717,78.6236,78.6524,17577.0
2023-05-22 14:45:00,81.75,81.75,81.69,81.72,24186.0,78.6332,78.6332,78.5755,78.6043,24186.0
2023-05-22 14:50:00,81.72,81.84,81.72,81.78,16657.0,78.6043,78.7197,78.6043,78.662,16657.0
2023-05-22 14:55:00,81.77,81.79,81.63,81.66,17560.0,78.6524,78.6717,78.5178,78.5466,17560.0
2023-05-22 15:00:00,81.68,81.71,81.62,81.64,14000.0,78.5658,78.5947,78.5081,78.5274,14000.0
2023-05-22 15:05:00,81.66,81.76,81.65,81.76,20597.0,78.5466,78.6428,78.537,78.6428,20597.0
2023-05-22 15:10:00,81.74,81.89,81.72,81.8,59326.0,78.6236,78.7678,78.6043,78.6813,59326.0
2023-05-22 15:15:00,81.79,81.79,81.68,81.75,22511.0,78.6717,78.6717,78.5658,78.6332,22511.0
2023-05-22 15:20:00,81.76,81.79,81.72,81.76,20601.0,78.6428,78.6717,78.6043,78.6428,20601.0
2023-05-22 15:25:00,81.75,81.8,81.7,81.77,21672.0,78.6332,78.6813,78.5851,78.6524,21672.0
2023-05-22 15:30:00,81.77,81.82,81.7,81.76,23614.0,78.6524,78.7005,78.5851,78.6428,23614.0
2023-05-22 15:35:00,81.76,81.77,81.68,81.7,35215.0,78.6428,78.6524,78.5658,78.5851,35215.0
2023-05-22 15:40:00,81.72,81.76,81.65,81.7,26706.0,78.6043,78.6428,78.537,78.5851,26706.0
2023-05-22 15:45:00,81.71,81.75,81.61,81.62,26272.0,78.5947,78.6332,78.4985,78.5081,26272.0
2023-05-22 15:50:00,81.63,81.7,81.63,81.67,56853.0,78.5178,78.5851,78.5178,78.5562,56853.0
2023-05-22 15:55:00,81.68,81.73,81.61,81.73,116143.0,78.5658,78.6139,78.4985,78.6139,116143.0
2023-05-23 09:30:00,81.15,81.47,81.05,81.27,55431.0,78.0561,78.3639,77.9599,78.1715,55431.0
2023-05-23 09:35:00,81.24,81.35,81.0,81.0,39897.0,78.1426,78.2484,77.9118,77.9118,39897.0
2023-05-23 09:40:00,80.98,81.17,80.89,81.15,17048.0,77.8925,78.0753,77.806,78.0561,17048.0
2023-05-23 09:45:00,81.16,81.48,81.16,81.42,11454.0,78.0657,78.3735,78.0657,78.3158,11454.0
2023-05-23 09:50:00,81.42,81.84,81.42,81.73,59133.0,78.3158,78.7197,78.3158,78.6139,59133.0
2023-05-23 09:55:00,81.74,81.82,81.55,81.68,54277.0,78.6236,78.7005,78.4408,78.5658,54277.0
2023-05-23 10:00:00,81.69,81.9,81.68,81.9,25208.0,78.5755,78.7775,78.5658,78.7775,25208.0
2023-05-23 10:05:00,81.87,82.0,81.81,81.94,14625.0,78.7486,78.8736,78.6909,78.8159,14625.0
2023-05-23 10:10:00,81.92,81.93,81.74,81.75,8609.0,78.7967,78.8063,78.6236,78.6332,8609.0
2023-05-23 10:15:00,81.77,81.77,81.61,81.69,12441.0,78.6524,78.6524,78.4985,78.5755,12441.0
2023-05-23 10:20:00,81.69,81.71,81.54,81.69,17918.0,78.5755,78.5947,78.4312,78.5755,17918.0
2023-05-23 10:25:00,81.74,81.87,81.73,81.84,11582.0,78.6236,78.7486,78.6139,78.7197,11582.0
2023-05-23 10:30:00,81.84,81.92,81.78,81.92,11836.0,78.7197,78.7967,78.662,78.7967,11836.0
2023-05-23 10:35:00,81.93,81.96,81.87,81.9,13383.0,78.8063,78.8352,78.7486,78.7775,13383.0
2023-05-23 10:40:00,81.9,81.9,81.73,81.73,10968.0,78.7775,78.7775,78.6139,78.6139,10968.0
2023-05-23 10:45:00,81.71,81.83,81.71,81.74,5667.0,78.5947,78.7101,78.5947,78.6236,5667.0
2023-05-23 10:50:00,81.71,81.71,81.54,81.62,58938.0,78.5947,78.5947,78.4312,78.5081,58938.0
2023-05-23 10:55:00,81.63,81.71,81.59,81.63,13578.0,78.5178,78.5947,78.4793,78.5178,13578.0
2023-05-23 11:00:00,81.59,81.67,81.55,81.58,10689.0,78.4793,78.5562,78.4408,78.4697,10689.0
2023-05-23 11:05:00,81.57,81.63,81.53,81.55,7291.0,78.46,78.5178,78.4216,78.4408,7291.0
2023-05-23 11:10:00,81.56,81.57,81.49,81.49,7298.0,78.4504,78.46,78.3831,78.3831,7298.0
2023-05-23 11:15:00,81.47,81.53,81.43,81.46,7521.0,78.3639,78.4216,78.3254,78.3542,7521.0
2023-05-23 11:20:00,81.45,81.5,81.45,81.45,11083.0,78.3446,78.3927,78.3446,78.3446,11083.0
2023-05-23 11:25:00,81.45,81.54,81.45,81.52,10147.0,78.3446,78.4312,78.3446,78.4119,10147.0
2023-05-23 11:30:00,81.51,81.53,81.44,81.5,7263.0,78.4023,78.4216,78.335,78.3927,7263.0
2023-05-23 11:35:00,81.48,81.56,81.46,81.53,7823.0,78.3735,78.4504,78.3542,78.4216,7823.0
2023-05-23 11:40:00,81.54,81.65,81.51,81.65,14244.0,78.4312,78.537,78.4023,78.537,14244.0
2023-05-23 11:45:00,81.63,81.66,81.58,81.61,16026.0,78.5178,78.5466,78.4697,78.4985,16026.0
2023-05-23 11:50:00,81.59,81.77,81.59,81.7,17209.0,78.4793,78.6524,78.4793,78.5851,17209.0
2023-05-23 11:55:00,81.7,81.79,81.63,81.65,11835.0,78.5851,78.6717,78.5178,78.537,11835.0
2023-05-23 12:00:00,81.65,81.7,81.58,81.6,7265.0,78.537,78.5851,78.4697,78.4889,7265.0
2023-05-23 12:05:00,81.61,81.65,81.55,81.55,5483.0,78.4985,78.537,78.4408,78.4408,5483.0
2023-05-23 12:10:00,81.54,81.65,81.49,81.65,11999.0,78.4312,78.537,78.3831,78.537,11999.0
2023-05-23 12:15:00,81.64,81.67,81.62,81.65,10546.0,78.5274,78.5562,78.5081,78.537,10546.0
2023-05-23 12:20:00,81.66,81.79,81.64,81.78,10579.0,78.5466,78.6717,78.5274,78.662,10579.0
2023-05-23 12:25:00,81.78,81.78,81.69,81.71,8871.0,78.662,78.662,78.5755,78.5947,8871.0
2023-05-23 12:30:00,81.72,81.82,81.72,81.79,35459.0,78.6043,78.7005,78.6043,78.6717,35459.0
2023-05-23 12:35:00,81.78,81.79,81.61,81.63,20034.0,78.662,78.6717,78.4985,78.5178,20034.0
2023-05-23 12:40:00,81.61,81.64,81.48,81.52,10587.0,78.4985,78.5274,78.3735,78.4119,10587.0
2023-05-23 12:45:00,81.49,81.53,81.4,81.44,7530.0,78.3831,78.4216,78.2965,78.335,7530.0
2023-05-23 12:50:00,81.46,81.49,81.4,81.4,5192.0,78.3542,78.3831,78.2965,78.2965,5192.0
2023-05-23 12:55:00,81.41,81.62,81.4,81.47,18712.0,78.3061,78.5081,78.2965,78.3639,18712.0
2023-05-23 13:00:00,81.49,81.5,81.36,81.38,9786.0,78.3831,78.3927,78.258,78.2773,9786.0
2023-05-23 13:05:00,81.39,81.57,81.38,81.56,6514.0,78.2869,78.46,78.2773,78.4504,6514.0
2023-05-23 13:10:00,81.53,81.53,81.43,81.51,7147.0,78.4216,78.4216,78.3254,78.4023,7147.0
2023-05-23 13:15:00,81.51,81.54,81.45,81.5,6192.0,78.4023,78.4312,78.3446,78.3927,6192.0
2023-05-23 13:20:00,81.5,81.58,81.49,81.58,8769.0,78.3927,78.4697,78.3831,78.4697,8769.0
2023-05-23 13:25:00,81.58,81.6,81.43,81.43,39040.0,78.4697,78.4889,78.3254,78.3254,39040.0
2023-05-23 13:30:00,81.41,81.43,81.27,81.36,20663.0,78.3061,78.3254,78.1715,78.258,20663.0
2023-05-23 13:35:00,81.34,81.54,81.34,81.45,42986.0,78.2388,78.4312,78.2388,78.3446,42986.0
2023-05-23 13:40:00,81.46,81.57,81.45,81.54,14028.0,78.3542,78.46,78.3446,78.4312,14028.0
2023-05-23 13:45:00,81.55,81.6,81.5,81.52,32676.0,78.4408,78.4889,78.3927,78.4119,32676.0
2023-05-23 13:50:00,81.53,81.6,81.52,81.53,47067.0,78.4216,78.4889,78.4119,78.4216,47067.0
2023-05-23 13:55:00,81.53,81.56,81.5,81.51,16754.0,78.4216,78.4504,78.3927,78.4023,16754.0
2023-05-23 14:00:00,81.52,81.61,81.51,81.61,6379.0,78.4119,78.4985,78.4023,78.4985,6379.0
2023-05-23 14:05:00,81.64,81.66,81.54,81.56,8308.0,78.5274,78.5466,78.4312,78.4504,8308.0
2023-05-23 14:10:00,81.56,81.57,81.41,81.45,58266.0,78.4504,78.46,78.3061,78.3446,58266.0
2023-05-23 14:15:00,81.43,81.5,81.24,81.26,78488.0,78.3254,78.3927,78.1426,78.1619,78488.0
2023-05-23 14:20:00,81.27,81.32,81.0,81.0,19528.0,78.1715,78.2196,77.9118,77.9118,19528.0
2023-05-23 14:25:00,80.98,81.12,80.95,81.07,17448.0,77.8925,78.0272,77.8637,77.9791,17448.0
2023-05-23 14:30:00,81.06,81.21,81.02,81.18,9099.0,77.9695,78.1138,77.931,78.0849,9099.0
2023-05-23 14:35:00,81.16,81.16,81.03,81.05,6998.0,78.0657,78.0657,77.9406,77.9599,6998.0
2023-05-23 14:40:00,81.06,81.09,81.0,81.05,11475.0,77.9695,77.9983,77.9118,77.9599,11475.0
2023-05-23 14:45:00,81.06,81.13,81.06,81.1,4037.0,77.9695,78.0368,77.9695,78.008,4037.0
2023-05-23 14:50:00,81.15,81.24,81.15,81.2,6544.0,78.0561,78.1426,78.0561,78.1041,6544.0
2023-05-23 14:55:00,81.21,81.25,81.16,81.24,16877.0,78.1138,78.1522,78.0657,78.1426,16877.0
2023-05-23 15:00:00,81.23,81.3,81.13,81.16,12453.0,78.133,78.2003,78.0368,78.0657,12453.0
2023-05-23 15:05:00,81.17,81.22,81.07,81.14,15727.0,78.0753,78.1234,77.9791,78.0464,15727.0
2023-05-23 15:10:00,81.2,81.28,81.14,81.28,12590.0,78.1041,78.1811,78.0464,78.1811,12590.0
2023-05-23 15:15:00,81.27,81.29,81.05,81.06,12969.0,78.1715,78.1907,77.9599,77.9695,12969.0
2023-05-23 15:20:00,81.05,81.24,81.05,81.23,18767.0,77.9599,78.1426,77.9599,78.133,18767.0
2023-05-23 15:25:00,81.24,81.29,81.22,81.29,21172.0,78.1426,78.1907,78.1234,78.1907,21172.0
2023-05-23 15:30:00,81.3,81.35,81.27,81.33,22975.0,78.2003,78.2484,78.1715,78.2292,22975.0
2023-05-23 15:35:00,81.35,81.38,81.27,81.28,27321.0,78.2484,78.2773,78.1715,78.1811,27321.0
2023-05-23 15:40:00,81.27,81.35,81.26,81.32,18727.0,78.1715,78.2484,78.1619,78.2196,18727.0
2023-05-23 15:45:00,81.31,81.33,81.2,81.25,29707.0,78.21,78.2292,78.1041,78.1522,29707.0
2023-05-23 15:50:00,81.24,81.24,80.95,80.97,54061.0,78.1426,78.1426,77.8637,77.8829,54061.0
2023-05-23 15:55:00,80.97,81.2,80.94,81.12,129877.0,77.8829,78.1041,77.8541,78.0272,129877.0
2023-05-24 09:30:00,80.61,80.77,80.43,80.47,38150.0,77.5366,77.6905,77.3635,77.402,38150.0
2023-05-24 09:35:00,80.46,80.66,80.21,80.43,102640.0,77.3924,77.5847,77.1519,77.3635,102640.0
2023-05-24 09:40:00,80.31,80.42,80.25,80.26,4912.0,77.2481,77.3539,77.1904,77.2,4912.0
2023-05-24 09:45:00,80.31,80.37,80.09,80.18,37327.0,77.2481,77.3058,77.0365,77.123,37327.0
2023-05-24 09:50:00,80.2,80.2,79.92,79.95,18595.0,77.1423,77.1423,76.8729,76.9018,18595.0
2023-05-24 09:55:00,79.94,80.14,79.89,79.95,9656.0,76.8922,77.0846,76.8441,76.9018,9656.0
2023-05-24 10:00:00,79.98,80.19,79.96,80.03,6342.0,76.9307,77.1327,76.9114,76.9788,6342.0
2023-05-24 10:05:00,80.03,80.09,79.99,80.02,5972.0,76.9788,77.0365,76.9403,76.9691,5972.0
2023-05-24 10:10:00,80.04,80.15,80.0,80.15,6056.0,76.9884,77.0942,76.9499,77.0942,6056.0
2023-05-24 10:15:00,80.13,80.13,79.99,80.08,9442.0,77.0749,77.0749,76.9403,77.0268,9442.0
2023-05-24 10:20:00,80.05,80.09,79.94,79.99,19063.0,76.998,77.0365,76.8922,76.9403,19063.0
2023-05-24 10:25:00,79.99,80.2,79.99,80.12,8849.0,76.9403,77.1423,76.9403,77.0653,8849.0
2023-05-24 10:30:00,80.16,80.24,80.15,80.19,7402.0,77.1038,77.1807,77.0942,77.1327,7402.0
2023-05-24 10:35:00,80.2,80.28,80.2,80.24,7150.0,77.1423,77.2192,77.1423,77.1807,7150.0
2023-05-24 10:40:00,80.25,80.42,80.21,80.39,12085.0,77.1904,77.3539,77.1519,77.325,12085.0
2023-05-24 10:45:00,80.39,80.4,80.18,80.21,16607.0,77.325,77.3346,77.123,77.1519,16607.0
2023-05-24 10:50:00,80.2,80.25,80.17,80.19,9879.0,77.1423,77.1904,77.1134,77.1327,9879.0
2023-05-24 10:55:00,80.22,80.23,80.11,80.11,5835.0,77.1615,77.1711,77.0557,77.0557,5835.0
2023-05-24 11:00:00,80.11,80.15,80.07,80.12,18112.0,77.0557,77.0942,77.0172,77.0653,18112.0
2023-05-24 11:05:00,80.11,80.13,80.02,80.08,19082.0,77.0557,77.0749,76.9691,77.0268,19082.0
2023-05-24 11:10:00,80.07,80.13,80.02,80.06,20674.0,77.0172,77.0749,76.9691,77.0076,20674.0
2023-05-24 11:15:00,80.05,80.16,80.03,80.13,18595.0,76.998,77.1038,76.9788,77.0749,18595.0
2023-05-24 11:20:00,80.16,80.41,80.16,80.36,12136.0,77.1038,77.3443,77.1038,77.2962,12136.0
2023-05-24 11:25:00,80.35,80.46,80.25,80.27,65762.0,77.2866,77.3924,77.1904,77.2096,65762.0
2023-05-24 11:30:00,80.27,80.28,80.09,80.13,11379.0,77.2096,77.2192,77.0365,77.0749,11379.0
2023-05-24 11:35:00,80.12,80.12,79.72,79.86,68183.0,77.0653,77.0653,76.6806,76.8152,68183.0
2023-05-24 11:40:00,79.89,79.93,79.66,79.74,16222.0,76.8441,76.8826,76.6229,76.6998,16222.0
2023-05-24 11:45:00,79.75,79.8,79.69,79.69,5335.0,76.7094,76.7575,76.6517,76.6517,5335.0
2023-05-24 11:50:00,79.71,79.73,79.62,79.64,5371.0,76.671,76.6902,76.5844,76.6036,5371.0
2023-05-24 11:55:00,79.64,79.64,79.58,79.62,3900.0,76.6036,76.6036,76.5459,76.5844,3900.0
2023-05-24 12:00:00,79.62,79.85,79.62,79.83,6898.0,76.5844,76.8056,76.5844,76.7864,6898.0
2023-05-24 12:05:00,79.84,79.85,79.74,79.76,7588.0,76.796,76.8056,76.6998,76.719,7588.0
2023-05-24 12:10:00,79.72,79.72,79.54,79.58,5489.0,76.6806,76.6806,76.5074,76.5459,5489.0
2023-05-24 12:15:00,79.57,79.6,79.52,79.56,11030.0,76.5363,76.5651,76.4882,76.5267,11030.0
2023-05-24 12:20:00,79.56,79.6,79.5,79.56,10342.0,76.5267,76.5651,76.469,76.5267,10342.0
2023-05-24 12:25:00,79.57,79.6,79.52,79.57,15801.0,76.5363,76.5651,76.4882,76.5363,15801.0
2023-05-24 12:30:00,79.58,79.61,79.55,79.59,9113.0,76.5459,76.5748,76.5171,76.5555,9113.0
2023-05-24 12:35:00,79.59,79.64,79.53,79.64,3921.0,76.5555,76.6036,76.4978,76.6036,3921.0
2023-05-24 12:40:00,79.65,79.7,79.59,79.6,4050.0,76.6132,76.6613,76.5555,76.5651,4050.0
2023-05-24 12:45:00,79.59,79.6,79.53,79.53,3474.0,76.5555,76.5651,76.4978,76.4978,3474.0
2023-05-24 12:50:00,79.53,79.63,79.53,79.57,7816.0,76.4978,76.594,76.4978,76.5363,7816.0
2023-05-24 12:55:00,79.59,79.61,79.52,79.54,4869.0,76.5555,76.5748,76.4882,76.5074,4869.0
2023-05-24 13:00:00,79.53,79.54,79.4,79.42,19249.0,76.4978,76.5074,76.3728,76.392,19249.0
2023-05-24 13:05:00,79.42,79.48,79.36,79.41,4792.0,76.392,76.4497,76.3343,76.3824,4792.0
2023-05-24 13:10:00,79.4,79.42,79.35,79.36,4297.0,76.3728,76.392,76.3247,76.3343,4297.0
2023-05-24 13:15:00,79.37,79.51,79.37,79.49,9916.0,76.3439,76.4786,76.3439,76.4593,9916.0
2023-05-24 13:20:00,79.51,79.61,79.43,79.45,25578.0,76.4786,76.5748,76.4016,76.4209,25578.0
2023-05-24 13:25:00,79.44,79.44,79.37,79.4,4396.0,76.4112,76.4112,76.3439,76.3728,4396.0
2023-05-24 13:30:00,79.39,79.45,79.36,79.43,5977.0,76.3632,76.4209,76.3343,76.4016,5977.0
2023-05-24 13:35:00,79.46,79.51,79.43,79.51,5566.0,76.4305,76.4786,76.4016,76.4786,5566.0
2023-05-24 13:40:00,79.53,79.56,79.51,79.52,9986.0,76.4978,76.5267,76.4786,76.4882,9986.0
2023-05-24 13:45:00,79.53,79.6,79.39,79.39,20541.0,76.4978,76.5651,76.3632,76.3632,20541.0
2023-05-24 13:50:00,79.4,79.49,79.37,79.45,6129.0,76.3728,76.4593,76.3439,76.4209,6129.0
2023-05-24 13:55:00,79.45,79.47,79.4,79.43,6883.0,76.4209,76.4401,76.3728,76.4016,6883.0
2023-05-24 14:00:00,79.46,79.56,79.35,79.35,17068.0,76.4305,76.5267,76.3247,76.3247,17068.0
2023-05-24 14:05:00,79.37,79.41,79.32,79.32,14015.0,76.3439,76.3824,76.2958,76.2958,14015.0
2023-05-24 14:10:00,79.34,79.34,79.28,79.32,11608.0,76.3151,76.3151,76.2573,76.2958,11608.0
2023-05-24 14:15:00,79.31,79.37,79.24,79.26,25977.0,76.2862,76.3439,76.2189,76.2381,25977.0
2023-05-24 14:20:00,79.25,79.25,79.1,79.12,8874.0,76.2285,76.2285,76.0842,76.1034,8874.0
2023-05-24 14:25:00,79.12,79.13,79.01,79.09,12295.0,76.1034,76.1131,75.9976,76.0746,12295.0
2023-05-24 14:30:00,79.09,79.14,79.06,79.14,10241.0,76.0746,76.1227,76.0457,76.1227,10241.0
2023-05-24 14:35:00,79.15,79.27,79.12,79.25,8970.0,76.1323,76.2477,76.1034,76.2285,8970.0
2023-05-24 14:40:00,79.26,79.31,79.21,79.21,5605.0,76.2381,76.2862,76.19,76.19,5605.0
2023-05-24 14:45:00,79.23,79.29,79.22,79.23,52565.0,76.2093,76.267,76.1996,76.2093,52565.0
2023-05-24 14:50:00,79.23,79.25,79.09,79.12,12094.0,76.2093,76.2285,76.0746,76.1034,12094.0
2023-05-24 14:55:00,79.13,79.14,79.05,79.14,15860.0,76.1131,76.1227,76.0361,76.1227,15860.0
2023-05-24 15:00:00,79.13,79.16,79.04,79.05,12667.0,76.1131,76.1419,76.0265,76.0361,12667.0
2023-05-24 15:05:00,79.05,79.13,79.04,79.09,24574.0,76.0361,76.1131,76.0265,76.0746,24574.0
2023-05-24 15:10:00,79.09,79.22,79.05,79.21,17217.0,76.0746,76.1996,76.0361,76.19,17217.0
2023-05-24 15:15:00,79.22,79.4,79.21,79.38,14999.0,76.1996,76.3728,76.19,76.3535,14999.0
2023-05-24 15:20:00,79.39,79.49,79.25,79.29,25206.0,76.3632,76.4593,76.2285,76.267,25206.0
2023-05-24 15:25:00,79.28,79.34,79.18,79.2,12031.0,76.2573,76.3151,76.1612,76.1804,12031.0
2023-05-24 15:30:00,79.18,79.32,79.17,79.19,27676.0,76.1612,76.2958,76.1515,76.1708,27676.0
2023-05-24 15:35:00,79.18,79.2,78.99,79.05,44839.0,76.1612,76.1804,75.9784,76.0361,44839.0
2023-05-24 15:40:00,79.06,79.28,79.06,79.15,50245.0,76.0457,76.2573,76.0457,76.1323,50245.0
2023-05-24 15:45:00,79.15,79.15,79.01,79.08,47400.0,76.1323,76.1323,75.9976,76.065,47400.0
2023-05-24 15:50:00,79.07,79.07,78.88,78.96,59510.0,76.0554,76.0554,75.8726,75.9495,59510.0
2023-05-24 15:55:00,78.95,78.99,78.82,78.96,156075.0,75.9399,75.9784,75.8149,75.9495,156075.0
2023-05-25 09:30:00,78.86,79.13,78.68,78.85,55403.0,75.8534,76.1131,75.6802,75.8437,55403.0
2023-05-25 09:35:00,78.88,78.96,78.36,78.36,35695.0,75.8726,75.9495,75.3724,75.3724,35695.0
2023-05-25 09:40:00,78.31,78.4,78.21,78.38,11148.0,75.3243,75.4109,75.2281,75.3917,11148.0
2023-05-25 09:45:00,78.39,78.83,78.39,78.58,27667.0,75.4013,75.8245,75.4013,75.584,27667.0
2023-05-25 09:50:00,78.58,78.78,78.54,78.65,18774.0,75.584,75.7764,75.5456,75.6514,18774.0
2023-05-25 09:55:00,78.65,78.88,78.65,78.75,18069.0,75.6514,75.8726,75.6514,75.7476,18069.0
2023-05-25 10:00:00,78.74,78.9,78.7,78.73,19305.0,75.7379,75.8918,75.6995,75.7283,19305.0
2023-05-25 10:05:00,78.74,78.77,78.54,78.54,30712.0,75.7379,75.7668,75.5456,75.5456,30712.0
2023-05-25 10:10:00,78.56,78.65,78.44,78.5,21651.0,75.5648,75.6514,75.4494,75.5071,21651.0
2023-05-25 10:15:00,78.51,78.77,78.48,78.7,16428.0,75.5167,75.7668,75.4879,75.6995,16428.0
2023-05-25 10:20:00,78.7,78.7,78.56,78.61,9045.0,75.6995,75.6995,75.5648,75.6129,9045.0
2023-05-25 10:25:00,78.61,78.84,78.61,78.8,12183.0,75.6129,75.8341,75.6129,75.7956,12183.0
2023-05-25 10:30:00,78.8,78.82,78.55,78.59,38088.0,75.7956,75.8149,75.5552,75.5937,38088.0
2023-05-25 10:35:00,78.61,78.71,78.58,78.66,17061.0,75.6129,75.7091,75.584,75.661,17061.0
2023-05-25 10:40:00,78.66,78.82,78.66,78.77,20370.0,75.661,75.8149,75.661,75.7668,20370.0
2023-05-25 10:45:00,78.78,78.86,78.55,78.64,20861.0,75.7764,75.8534,75.5552,75.6418,20861.0
2023-05-25 10:50:00,78.65,78.66,78.48,78.5,12347.0,75.6514,75.661,75.4879,75.5071,12347.0
2023-05-25 10:55:00,78.5,78.58,78.48,78.52,27016.0,75.5071,75.584,75.4879,75.5263,27016.0
2023-05-25 11:00:00,78.52,78.69,78.47,78.69,25812.0,75.5263,75.6898,75.4782,75.6898,25812.0
2023-05-25 11:05:00,78.7,78.76,78.65,78.73,19715.0,75.6995,75.7572,75.6514,75.7283,19715.0
2023-05-25 11:10:00,78.72,78.73,78.65,78.69,8265.0,75.7187,75.7283,75.6514,75.6898,8265.0
2023-05-25 11:15:00,78.72,78.74,78.46,78.48,22225.0,75.7187,75.7379,75.4686,75.4879,22225.0
2023-05-25 11:20:00,78.46,78.49,78.27,78.28,18778.0,75.4686,75.4975,75.2859,75.2955,18778.0
2023-05-25 11:25:00,78.27,78.32,78.19,78.19,39336.0,75.2859,75.334,75.2089,75.2089,39336.0
2023-05-25 11:30:00,78.18,78.23,78.12,78.17,18844.0,75.1993,75.2474,75.1416,75.1897,18844.0
2023-05-25 11:35:00,78.16,78.25,78.16,78.16,19039.0,75.1801,75.2666,75.1801,75.1801,19039.0
2023-05-25 11:40:00,78.13,78.2,78.05,78.11,13417.0,75.1512,75.2185,75.0742,75.132,13417.0
2023-05-25 11:45:00,78.1,78.19,78.06,78.14,15051.0,75.1223,75.2089,75.0839,75.1608,15051.0
2023-05-25 11:50:00,78.12,78.27,78.11,78.17,17535.0,75.1416,75.2859,75.132,75.1897,17535.0
2023-05-25 11:55:00,78.17,78.35,78.16,78.35,13054.0,75.1897,75.3628,75.1801,75.3628,13054.0
2023-05-25 12:00:00,78.37,78.39,78.35,78.38,7767.0,75.382,75.4013,75.3628,75.3917,7767.0
2023-05-25 12:05:00,78.4,78.44,78.38,78.43,9071.0,75.4109,75.4494,75.3917,75.4398,9071.0
2023-05-25 12:10:00,78.43,78.55,78.43,78.52,8626.0,75.4398,75.5552,75.4398,75.5263,8626.0
2023-05-25 12:15:00,78.52,78.55,78.48,78.52,11298.0,75.5263,75.5552,75.4879,75.5263,11298.0
2023-05-25 12:20:00,78.54,78.56,78.44,78.46,16098.0,75.5456,75.5648,75.4494,75.4686,16098.0
2023-05-25 12:25:00,78.45,78.46,78.37,78.4,10717.0,75.459,75.4686,75.382,75.4109,10717.0
2023-05-25 12:30:00,78.41,78.47,78.35,78.35,17373.0,75.4205,75.4782,75.3628,75.3628,17373.0
2023-05-25 12:35:00,78.34,78.48,78.34,78.48,12210.0,75.3532,75.4879,75.3532,75.4879,12210.0
2023-05-25 12:40:00,78.51,78.55,78.48,78.49,8557.0,75.5167,75.5552,75.4879,75.4975,8557.0
2023-05-25 12:45:00,78.49,78.54,78.46,78.54,12955.0,75.4975,75.5456,75.4686,75.5456,12955.0
2023-05-25 12:50:00,78.53,78.57,78.49,78.5,5613.0,75.5359,75.5744,75.4975,75.5071,5613.0
2023-05-25 12:55:00,78.49,78.59,78.48,78.53,16152.0,75.4975,75.5937,75.4879,75.5359,16152.0
2023-05-25 13:00:00,78.52,78.54,78.36,78.4,12989.0,75.5263,75.5456,75.3724,75.4109,12989.0
2023-05-25 13:05:00,78.39,78.54,78.38,78.51,7174.0,75.4013,75.5456,75.3917,75.5167,7174.0
2023-05-25 13:10:00,78.53,78.61,78.51,78.6,6034.0,75.5359,75.6129,75.5167,75.6033,6034.0
2023-05-25 13:15:00,78.61,78.71,78.61,78.7,7876.0,75.6129,75.7091,75.6129,75.6995,7876.0
2023-05-25 13:20:00,78.72,78.74,78.71,78.72,7097.0,75.7187,75.7379,75.7091,75.7187,7097.0
2023-05-25 13:25:00,78.73,78.85,78.71,78.82,11205.0,75.7283,75.8437,75.7091,75.8149,11205.0
2023-05-25 13:30:00,78.8,78.88,78.8,78.83,10443.0,75.7956,75.8726,75.7956,75.8245,10443.0
2023-05-25 13:35:00,78.83,78.84,78.73,78.79,8197.0,75.8245,75.8341,75.7283,75.786,8197.0
2023-05-25 13:40:00,78.79,78.83,78.78,78.82,7162.0,75.786,75.8245,75.7764,75.8149,7162.0
2023-05-25 13:45:00,78.82,78.82,78.75,78.8,10210.0,75.8149,75.8149,75.7476,75.7956,10210.0
2023-05-25 13:50:00,78.82,78.82,78.72,78.72,10064.0,75.8149,75.8149,75.7187,75.7187,10064.0
2023-05-25 13:55:00,78.74,78.86,78.73,78.85,15988.0,75.7379,75.8534,75.7283,75.8437,15988.0
2023-05-25 14:00:00,78.88,79.14,78.88,78.98,13783.0,75.8726,76.1227,75.8726,75.9688,13783.0
2023-05-25 14:05:00,78.98,79.0,78.82,78.84,9683.0,75.9688,75.988,75.8149,75.8341,9683.0
2023-05-25 14:10:00,78.84,78.89,78.82,78.89,7360.0,75.8341,75.8822,75.8149,75.8822,7360.0
2023-05-25 14:15:00,78.9,79.0,78.88,78.98,7131.0,75.8918,75.988,75.8726,75.9688,7131.0
2023-05-25 14:20:00,78.98,79.03,78.94,78.99,9280.0,75.9688,76.0169,75.9303,75.9784,9280.0
2023-05-25 14:25:00,78.99,79.08,78.96,79.02,9594.0,75.9784,76.065,75.9495,76.0073,9594.0
2023-05-25 14:30:00,78.99,79.01,78.83,78.86,13308.0,75.9784,75.9976,75.8245,75.8534,13308.0
2023-05-25 14:35:00,78.88,78.88,78.74,78.78,8116.0,75.8726,75.8726,75.7379,75.7764,8116.0
2023-05-25 14:40:00,78.76,78.8,78.7,78.77,7473.0,75.7572,75.7956,75.6995,75.7668,7473.0
2023-05-25 14:45:00,78.76,78.83,78.71,78.76,12827.0,75.7572,75.8245,75.7091,75.7572,12827.0
2023-05-25 14:50:00,78.76,78.85,78.76,78.82,8003.0,75.7572,75.8437,75.7572,75.8149,8003.0
2023-05-25 14:55:00,78.82,78.85,78.78,78.83,11144.0,75.8149,75.8437,75.7764,75.8245,11144.0
2023-05-25 15:00:00,78.83,78.88,78.81,78.86,7705.0,75.8245,75.8726,75.8053,75.8534,7705.0
2023-05-25 15:05:00,78.87,78.9,78.8,78.85,11080.0,75.863,75.8918,75.7956,75.8437,11080.0
2023-05-25 15:10:00,78.84,78.9,78.81,78.81,12514.0,75.8341,75.8918,75.8053,75.8053,12514.0
2023-05-25 15:15:00,78.82,78.83,78.73,78.78,9632.0,75.8149,75.8245,75.7283,75.7764,9632.0
2023-05-25 15:20:00,78.78,78.83,78.76,78.78,10310.0,75.7764,75.8245,75.7572,75.7764,10310.0
2023-05-25 15:25:00,78.77,78.94,78.73,78.89,13585.0,75.7668,75.9303,75.7283,75.8822,13585.0
2023-05-25 15:30:00,78.9,79.01,78.85,78.87,24623.0,75.8918,75.9976,75.8437,75.863,24623.0
2023-05-25 15:35:00,78.89,78.93,78.81,78.83,42725.0,75.8822,75.9207,75.8053,75.8245,42725.0
2023-05-25 15:40:00,78.85,78.98,78.85,78.94,30360.0,75.8437,75.9688,75.8437,75.9303,30360.0
2023-05-25 15:45:00,78.93,79.07,78.93,78.98,35319.0,75.9207,76.0554,75.9207,75.9688,35319.0
2023-05-25 15:50:00,78.97,78.97,78.81,78.84,58844.0,75.9592,75.9592,75.8053,75.8341,58844.0
2023-05-25 15:55:00,78.84,79.03,78.82,79.0,227449.0,75.8341,76.0169,75.8149,75.988,227449.0
2023-05-26 09:30:00,79.28,79.38,79.16,79.32,27234.0,76.2573,76.3535,76.1419,76.2958,27234.0
2023-05-26 09:35:00,79.34,79.39,79.08,79.34,18499.0,76.3151,76.3632,76.065,76.3151,18499.0
2023-05-26 09:40:00,79.38,79.54,79.36,79.47,12839.0,76.3535,76.5074,76.3343,76.4401,12839.0
2023-05-26 09:45:00,79.5,79.58,79.43,79.47,10689.0,76.469,76.5459,76.4016,76.4401,10689.0
2023-05-26 09:50:00,79.48,79.48,79.28,79.39,11267.0,76.4497,76.4497,76.2573,76.3632,11267.0
2023-05-26 09:55:00,79.4,79.4,79.2,79.23,9745.0,76.3728,76.3728,76.1804,76.2093,9745.0
2023-05-26 10:00:00,79.17,79.31,79.09,79.19,23891.0,76.1515,76.2862,76.0746,76.1708,23891.0
2023-05-26 10:05:00,79.23,79.48,79.2,79.48,27068.0,76.2093,76.4497,76.1804,76.4497,27068.0
2023-05-26 10:10:00,79.51,79.53,79.3,79.36,14765.0,76.4786,76.4978,76.2766,76.3343,14765.0
2023-05-26 10:15:00,79.38,79.46,79.36,79.42,10785.0,76.3535,76.4305,76.3343,76.392,10785.0
2023-05-26 10:20:00,79.45,79.5,79.41,79.5,12538.0,76.4209,76.469,76.3824,76.469,12538.0
2023-05-26 10:25:00,79.5,79.71,79.5,79.68,10312.0,76.469,76.671,76.469,76.6421,10312.0
2023-05-26 10:30:00,79.7,79.75,79.62,79.65,13669.0,76.6613,76.7094,76.5844,76.6132,13669.0
2023-05-26 10:35:00,79.64,79.66,79.53,79.64,16396.0,76.6036,76.6229,76.4978,76.6036,16396.0
2023-05-26 10:40:00,79.64,79.68,79.39,79.39,21305.0,76.6036,76.6421,76.3632,76.3632,21305.0
2023-05-26 10:45:00,79.39,79.52,79.37,79.52,27584.0,76.3632,76.4882,76.3439,76.4882,27584.0
2023-05-26 10:50:00,79.52,79.55,79.44,79.53,26388.0,76.4882,76.5171,76.4112,76.4978,26388.0
2023-05-26 10:55:00,79.54,79.6,79.39,79.39,12228.0,76.5074,76.5651,76.3632,76.3632,12228.0
2023-05-26 11:00:00,79.4,79.54,79.33,79.34,15740.0,76.3728,76.5074,76.3054,76.3151,15740.0
2023-05-26 11:05:00,79.34,79.43,79.3,79.4,15057.0,76.3151,76.4016,76.2766,76.3728,15057.0
2023-05-26 11:10:00,79.4,79.47,79.31,79.4,58678.0,76.3728,76.4401,76.2862,76.3728,58678.0
2023-05-26 11:15:00,79.38,79.44,79.25,79.26,17522.0,76.3535,76.4112,76.2285,76.2381,17522.0
2023-05-26 11:20:00,79.27,79.32,79.06,79.09,14517.0,76.2477,76.2958,76.0457,76.0746,14517.0
2023-05-26 11:25:00,79.11,79.2,79.06,79.12,16190.0,76.0938,76.1804,76.0457,76.1034,16190.0
2023-05-26 11:30:00,79.12,79.16,79.05,79.12,16552.0,76.1034,76.1419,76.0361,76.1034,16552.0
2023-05-26 11:35:00,79.1,79.16,79.04,79.07,9952.0,76.0842,76.1419,76.0265,76.0554,9952.0
2023-05-26 11:40:00,79.07,79.25,79.07,79.2,17672.0,76.0554,76.2285,76.0554,76.1804,17672.0
2023-05-26 11:45:00,79.21,79.22,79.15,79.2,10581.0,76.19,76.1996,76.1323,76.1804,10581.0
2023-05-26 11:50:00,79.2,79.26,79.19,79.22,10578.0,76.1804,76.2381,76.1708,76.1996,10578.0
2023-05-26 11:55:00,79.21,79.23,79.11,79.15,11945.0,76.19,76.2093,76.0938,76.1323,11945.0
2023-05-26 12:00:00,79.13,79.4,79.12,79.4,21493.0,76.1131,76.3728,76.1034,76.3728,21493.0
2023-05-26 12:05:00,79.41,79.46,79.39,79.43,10016.0,76.3824,76.4305,76.3632,76.4016,10016.0
2023-05-26 12:10:00,79.46,79.5,79.38,79.4,10802.0,76.4305,76.469,76.3535,76.3728,10802.0
2023-05-26 12:15:00,79.4,79.48,79.39,79.42,8135.0,76.3728,76.4497,76.3632,76.392,8135.0
2023-05-26 12:20:00,79.48,79.62,79.47,79.6,7660.0,76.4497,76.5844,76.4401,76.5651,7660.0
2023-05-26 12:25:00,79.6,79.69,79.58,79.63,14221.0,76.5651,76.6517,76.5459,76.594,14221.0
2023-05-26 12:30:00,79.62,79.74,79.62,79.63,11643.0,76.5844,76.6998,76.5844,76.594,11643.0
2023-05-26 12:35:00,79.64,79.68,79.59,79.63,6815.0,76.6036,76.6421,76.5555,76.594,6815.0
2023-05-26 12:40:00,79.61,79.68,79.58,79.59,7217.0,76.5748,76.6421,76.5459,76.5555,7217.0
2023-05-26 12:45:00,79.62,79.64,79.53,79.6,11837.0,76.5844,76.6036,76.4978,76.5651,11837.0
2023-05-26 12:50:00,79.6,79.65,79.56,79.56,11256.0,76.5651,76.6132,76.5267,76.5267,11256.0
2023-05-26 12:55:00,79.56,79.6,79.51,79.54,8995.0,76.5267,76.5651,76.4786,76.5074,8995.0
2023-05-26 13:00:00,79.55,79.64,79.55,79.6,9899.0,76.5171,76.6036,76.5171,76.5651,9899.0
2023-05-26 13:05:00,79.61,79.67,79.61,79.66,8399.0,76.5748,76.6325,76.5748,76.6229,8399.0
2023-05-26 13:10:00,79.65,79.72,79.63,79.67,15437.0,76.6132,76.6806,76.594,76.6325,15437.0
2023-05-26 13:15:00,79.67,79.69,79.56,79.6,10745.0,76.6325,76.6517,76.5267,76.5651,10745.0
2023-05-26 13:20:00,79.61,79.64,79.55,79.56,6247.0,76.5748,76.6036,76.5171,76.5267,6247.0
2023-05-26 13:25:00,79.54,79.59,79.49,79.59,11762.0,76.5074,76.5555,76.4593,76.5555,11762.0
2023-05-26 13:30:00,79.58,79.64,79.58,79.63,14649.0,76.5459,76.6036,76.5459,76.594,14649.0
2023-05-26 13:35:00,79.63,79.63,79.51,79.53,9513.0,76.594,76.594,76.4786,76.4978,9513.0
2023-05-26 13:40:00,79.54,79.54,79.33,79.34,15156.0,76.5074,76.5074,76.3054,76.3151,15156.0
2023-05-26 13:45:00,79.34,79.42,79.32,79.41,19995.0,76.3151,76.392,76.2958,76.3824,19995.0
2023-05-26 13:50:00,79.41,79.48,79.39,79.43,8809.0,76.3824,76.4497,76.3632,76.4016,8809.0
2023-05-26 13:55:00,79.43,79.53,79.42,79.51,9085.0,76.4016,76.4978,76.392,76.4786,9085.0
2023-05-26 14:00:00,79.51,79.6,79.51,79.56,17019.0,76.4786,76.5651,76.4786,76.5267,17019.0
2023-05-26 14:05:00,79.55,79.55,79.49,79.51,11886.0,76.5171,76.5171,76.4593,76.4786,11886.0
2023-05-26 14:10:00,79.51,79.61,79.5,79.53,16550.0,76.4786,76.5748,76.469,76.4978,16550.0
2023-05-26 14:15:00,79.53,79.57,79.51,79.55,15959.0,76.4978,76.5363,76.4786,76.5171,15959.0
2023-05-26 14:20:00,79.55,79.61,79.52,79.58,10847.0,76.5171,76.5748,76.4882,76.5459,10847.0
2023-05-26 14:25:00,79.56,79.6,79.52,79.56,12623.0,76.5267,76.5651,76.4882,76.5267,12623.0
2023-05-26 14:30:00,79.56,79.63,79.56,79.61,10974.0,76.5267,76.594,76.5267,76.5748,10974.0
2023-05-26 14:35:00,79.63,79.76,79.63,79.73,9251.0,76.594,76.719,76.594,76.6902,9251.0
2023-05-26 14:40:00,79.73,79.76,79.72,79.73,8648.0,76.6902,76.719,76.6806,76.6902,8648.0
2023-05-26 14:45:00,79.73,79.79,79.7,79.72,12859.0,76.6902,76.7479,76.6613,76.6806,12859.0
2023-05-26 14:50:00,79.72,79.78,79.71,79.72,9063.0,76.6806,76.7383,76.671,76.6806,9063.0
2023-05-26 14:55:00,79.73,79.75,79.68,79.7,9789.0,76.6902,76.7094,76.6421,76.6613,9789.0
2023-05-26 15:00:00,79.72,79.82,79.71,79.79,9697.0,76.6806,76.7768,76.671,76.7479,9697.0
2023-05-26 15:05:00,79.79,79.79,79.72,79.74,9096.0,76.7479,76.7479,76.6806,76.6998,9096.0
2023-05-26 15:10:00,79.74,79.75,79.65,79.67,10827.0,76.6998,76.7094,76.6132,76.6325,10827.0
2023-05-26 15:15:00,79.65,79.71,79.63,79.64,9584.0,76.6132,76.671,76.594,76.6036,9584.0
2023-05-26 15:20:00,79.62,79.7,79.59,79.64,19647.0,76.5844,76.6613,76.5555,76.6036,19647.0
2023-05-26 15:25:00,79.64,79.67,79.57,79.58,14992.0,76.6036,76.6325,76.5363,76.5459,14992.0
2023-05-26 15:30:00,79.58,79.67,79.57,79.63,17184.0,76.5459,76.6325,76.5363,76.594,17184.0
2023-05-26 15:35:00,79.62,79.65,79.55,79.58,25731.0,76.5844,76.6132,76.5171,76.5459,25731.0
2023-05-26 15:40:00,79.58,79.7,79.57,79.67,26479.0,76.5459,76.6613,76.5363,76.6325,26479.0
2023-05-26 15:45:00,79.69,79.74,79.68,79.71,39812.0,76.6517,76.6998,76.6421,76.671,39812.0
2023-05-26 15:50:00,79.7,79.7,79.48,79.59,57135.0,76.6613,76.6613,76.4497,76.5555,57135.0
2023-05-26 15:55:00,79.6,79.64,79.47,79.5,94645.0,76.5651,76.6036,76.4401,76.469,94645.0
2023-05-30 09:30:00,79.35,79.64,79.01,79.1,51476.0,76.3247,76.6036,75.9976,76.0842,51476.0
2023-05-30 09:35:00,79.14,79.17,78.64,78.77,11477.0,76.1227,76.1515,75.6418,75.7668,11477.0
2023-05-30 09:40:00,78.75,78.76,78.52,78.55,8666.0,75.7476,75.7572,75.5263,75.5552,8666.0
2023-05-30 09:45:00,78.54,78.83,78.52,78.83,11322.0,75.5456,75.8245,75.5263,75.8245,11322.0
2023-05-30 09:50:00,78.87,79.01,78.82,78.84,13667.0,75.863,75.9976,75.8149,75.8341,13667.0
2023-05-30 09:55:00,78.87,79.0,78.86,79.0,45015.0,75.863,75.988,75.8534,75.988,45015.0
2023-05-30 10:00:00,78.95,79.0,78.67,78.71,24451.0,75.9399,75.988,75.6706,75.7091,24451.0
2023-05-30 10:05:00,78.7,78.78,78.66,78.75,13481.0,75.6995,75.7764,75.661,75.7476,13481.0
2023-05-30 10:10:00,78.75,78.86,78.61,78.86,16541.0,75.7476,75.8534,75.6129,75.8534,16541.0
2023-05-30 10:15:00,78.88,79.09,78.88,79.09,14661.0,75.8726,76.0746,75.8726,76.0746,14661.0
2023-05-30 10:20:00,79.1,79.16,78.95,78.97,13322.0,76.0842,76.1419,75.9399,75.9592,13322.0
2023-05-30 10:25:00,78.99,78.99,78.68,78.75,15367.0,75.9784,75.9784,75.6802,75.7476,15367.0
2023-05-30 10:30:00,78.74,78.79,78.6,78.6,15055.0,75.7379,75.786,75.6033,75.6033,15055.0
2023-05-30 10:35:00,78.63,78.66,78.56,78.62,12781.0,75.6321,75.661,75.5648,75.6225,12781.0
2023-05-30 10:40:00,78.59,78.68,78.55,78.56,12444.0,75.5937,75.6802,75.5552,75.5648,12444.0
2023-05-30 10:45:00,78.56,78.59,78.38,78.45,14416.0,75.5648,75.5937,75.3917,75.459,14416.0
2023-05-30 10:50:00,78.45,78.48,78.35,78.37,13449.0,75.459,75.4879,75.3628,75.382,13449.0
2023-05-30 10:55:00,78.34,78.46,78.33,78.37,9183.0,75.3532,75.4686,75.3436,75.382,9183.0
2023-05-30 11:00:00,78.36,78.55,78.36,78.54,10158.0,75.3724,75.5552,75.3724,75.5456,10158.0
2023-05-30 11:05:00,78.56,78.59,78.52,78.53,11512.0,75.5648,75.5937,75.5263,75.5359,11512.0
2023-05-30 11:10:00,78.52,78.52,78.42,78.43,11218.0,75.5263,75.5263,75.4301,75.4398,11218.0
2023-05-30 11:15:00,78.43,78.44,78.22,78.25,13709.0,75.4398,75.4494,75.2378,75.2666,13709.0
2023-05-30 11:20:00,78.22,78.23,78.11,78.15,17342.0,75.2378,75.2474,75.132,75.1704,17342.0
2023-05-30 11:25:00,78.15,78.24,78.1,78.24,18877.0,75.1704,75.257,75.1223,75.257,18877.0
2023-05-30 11:30:00,78.24,78.26,78.19,78.21,14212.0,75.257,75.2762,75.2089,75.2281,14212.0
2023-05-30 11:35:00,78.25,78.44,78.23,78.42,8402.0,75.2666,75.4494,75.2474,75.4301,8402.0
2023-05-30 11:40:00,78.43,78.48,78.43,78.48,8420.0,75.4398,75.4879,75.4398,75.4879,8420.0
2023-05-30 11:45:00,78.47,78.62,78.46,78.52,12052.0,75.4782,75.6225,75.4686,75.5263,12052.0
2023-05-30 11:50:00,78.52,78.6,78.5,78.58,13427.0,75.5263,75.6033,75.5071,75.584,13427.0
2023-05-30 11:55:00,78.6,78.66,78.6,78.64,7492.0,75.6033,75.661,75.6033,75.6418,7492.0
2023-05-30 12:00:00,78.63,78.67,78.54,78.54,12087.0,75.6321,75.6706,75.5456,75.5456,12087.0
2023-05-30 12:05:00,78.51,78.53,78.46,78.5,5546.0,75.5167,75.5359,75.4686,75.5071,5546.0
2023-05-30 12:10:00,78.48,78.54,78.4,78.45,8436.0,75.4879,75.5456,75.4109,75.459,8436.0
2023-05-30 12:15:00,78.43,78.49,78.41,78.48,11475.0,75.4398,75.4975,75.4205,75.4879,11475.0
2023-05-30 12:20:00,78.47,78.52,78.4,78.41,8373.0,75.4782,75.5263,75.4109,75.4205,8373.0
2023-05-30 12:25:00,78.41,78.42,78.36,78.41,15973.0,75.4205,75.4301,75.3724,75.4205,15973.0
2023-05-30 12:30:00,78.4,78.4,78.31,78.35,11289.0,75.4109,75.4109,75.3243,75.3628,11289.0
2023-05-30 12:35:00,78.33,78.39,78.27,78.27,17491.0,75.3436,75.4013,75.2859,75.2859,17491.0
2023-05-30 12:40:00,78.26,78.3,78.19,78.2,23228.0,75.2762,75.3147,75.2089,75.2185,23228.0
2023-05-30 12:45:00,78.18,78.24,78.16,78.23,9863.0,75.1993,75.257,75.1801,75.2474,9863.0
2023-05-30 12:50:00,78.23,78.34,78.21,78.34,6133.0,75.2474,75.3532,75.2281,75.3532,6133.0
2023-05-30 12:55:00,78.31,78.31,78.22,78.26,18289.0,75.3243,75.3243,75.2378,75.2762,18289.0
2023-05-30 13:00:00,78.27,78.3,78.23,78.23,9437.0,75.2859,75.3147,75.2474,75.2474,9437.0
2023-05-30 13:05:00,78.22,78.22,78.1,78.11,25520.0,75.2378,75.2378,75.1223,75.132,25520.0
2023-05-30 13:10:00,78.11,78.15,78.02,78.04,16850.0,75.132,75.1704,75.0454,75.0646,16850.0
2023-05-30 13:15:00,78.02,78.09,77.98,78.09,27032.0,75.0454,75.1127,75.0069,75.1127,27032.0
2023-05-30 13:20:00,78.09,78.16,78.09,78.12,21577.0,75.1127,75.1801,75.1127,75.1416,21577.0
2023-05-30 13:25:00,78.13,78.13,77.95,78.01,21757.0,75.1512,75.1512,74.9781,75.0358,21757.0
2023-05-30 13:30:00,78.01,78.09,77.93,78.06,19231.0,75.0358,75.1127,74.9588,75.0839,19231.0
2023-05-30 13:35:00,78.05,78.07,77.97,77.98,22583.0,75.0742,75.0935,74.9973,75.0069,22583.0
2023-05-30 13:40:00,77.99,78.13,77.98,78.09,15114.0,75.0165,75.1512,75.0069,75.1127,15114.0
2023-05-30 13:45:00,78.08,78.13,78.04,78.11,37912.0,75.1031,75.1512,75.0646,75.132,37912.0
2023-05-30 13:50:00,78.1,78.16,78.01,78.04,19034.0,75.1223,75.1801,75.0358,75.0646,19034.0
2023-05-30 13:55:00,78.02,78.08,78.01,78.06,10520.0,75.0454,75.1031,75.0358,75.0839,10520.0
2023-05-30 14:00:00,78.07,78.12,78.05,78.08,11537.0,75.0935,75.1416,75.0742,75.1031,11537.0
2023-05-30 14:05:00,78.09,78.14,78.09,78.11,8882.0,75.1127,75.1608,75.1127,75.132,8882.0
2023-05-30 14:10:00,78.11,78.19,78.1,78.19,13311.0,75.132,75.2089,75.1223,75.2089,13311.0
2023-05-30 14:15:00,78.19,78.33,78.17,78.32,8790.0,75.2089,75.3436,75.1897,75.334,8790.0
2023-05-30 14:20:00,78.31,78.4,78.3,78.39,10750.0,75.3243,75.4109,75.3147,75.4013,10750.0
2023-05-30 14:25:00,78.4,78.41,78.36,78.41,11994.0,75.4109,75.4205,75.3724,75.4205,11994.0
2023-05-30 14:30:00,78.41,78.45,78.39,78.45,8439.0,75.4205,75.459,75.4013,75.459,8439.0
2023-05-30 14:35:00,78.44,78.46,78.41,78.42,12165.0,75.4494,75.4686,75.4205,75.4301,12165.0
2023-05-30 14:40:00,78.43,78.48,78.41,78.47,12854.0,75.4398,75.4879,75.4205,75.4782,12854.0
2023-05-30 14:45:00,78.48,78.5,78.36,78.38,17314.0,75.4879,75.5071,75.3724,75.3917,17314.0
2023-05-30 14:50:00,78.37,78.38,78.27,78.36,31459.0,75.382,75.3917,75.2859,75.3724,31459.0
2023-05-30 14:55:00,78.36,78.39,78.29,78.31,22455.0,75.3724,75.4013,75.3051,75.3243,22455.0
2023-05-30 15:00:00,78.3,78.34,78.23,78.25,16898.0,75.3147,75.3532,75.2474,75.2666,16898.0
2023-05-30 15:05:00,78.24,78.28,78.16,78.27,19190.0,75.257,75.2955,75.1801,75.2859,19190.0
2023-05-30 15:10:00,78.26,78.3,78.21,78.24,23196.0,75.2762,75.3147,75.2281,75.257,23196.0
2023-05-30 15:15:00,78.25,78.37,78.24,78.34,20550.0,75.2666,75.382,75.257,75.3532,20550.0
2023-05-30 15:20:00,78.33,78.41,78.31,78.4,26499.0,75.3436,75.4205,75.3243,75.4109,26499.0
2023-05-30 15:25:00,78.4,78.42,78.37,78.39,20548.0,75.4109,75.4301,75.382,75.4013,20548.0
2023-05-30 15:30:00,78.4,78.46,78.38,78.4,30900.0,75.4109,75.4686,75.3917,75.4109,30900.0
2023-05-30 15:35:00,78.4,78.4,78.29,78.34,31593.0,75.4109,75.4109,75.3051,75.3532,31593.0
2023-05-30 15:40:00,78.34,78.38,78.3,78.34,38792.0,75.3532,75.3917,75.3147,75.3532,38792.0
2023-05-30 15:45:00,78.34,78.44,78.33,78.4,45658.0,75.3532,75.4494,75.3436,75.4109,45658.0
2023-05-30 15:50:00,78.39,78.39,78.24,78.3,68573.0,75.4013,75.4013,75.257,75.3147,68573.0
2023-05-30 15:55:00,78.3,78.42,78.3,78.37,190598.0,75.3147,75.4301,75.3147,75.382,190598.0
2023-05-31 09:30:00,77.59,77.83,77.22,77.22,94442.0,74.6318,74.8626,74.2759,74.2759,94442.0
2023-05-31 09:35:00,77.27,77.38,77.15,77.31,25255.0,74.324,74.4298,74.2086,74.3625,25255.0
2023-05-31 09:40:00,77.36,77.56,77.33,77.46,12471.0,74.4106,74.6029,74.3817,74.5067,12471.0
2023-05-31 09:45:00,77.52,77.54,77.01,77.05,34556.0,74.5645,74.5837,74.0739,74.1124,34556.0
2023-05-31 09:50:00,77.08,77.18,76.94,77.05,20899.0,74.1412,74.2374,74.0066,74.1124,20899.0
2023-05-31 09:55:00,77.04,77.12,76.99,77.03,32917.0,74.1028,74.1797,74.0547,74.0931,32917.0
2023-05-31 10:00:00,77.04,77.14,76.97,77.12,35815.0,74.1028,74.1989,74.0354,74.1797,35815.0
2023-05-31 10:05:00,77.12,77.35,77.09,77.32,28933.0,74.1797,74.4009,74.1508,74.3721,28933.0
2023-05-31 10:10:00,77.33,77.43,77.28,77.38,22853.0,74.3817,74.4779,74.3336,74.4298,22853.0
2023-05-31 10:15:00,77.39,77.52,77.35,77.5,16785.0,74.4394,74.5645,74.4009,74.5452,16785.0
2023-05-31 10:20:00,77.5,77.53,77.35,77.38,21072.0,74.5452,74.5741,74.4009,74.4298,21072.0
2023-05-31 10:25:00,77.38,77.41,77.24,77.36,16979.0,74.4298,74.4586,74.2951,74.4106,16979.0
2023-05-31 10:30:00,77.33,77.35,77.18,77.28,29586.0,74.3817,74.4009,74.2374,74.3336,29586.0
2023-05-31 10:35:00,77.28,77.31,77.18,77.29,36849.0,74.3336,74.3625,74.2374,74.3432,36849.0
2023-05-31 10:40:00,77.3,77.44,77.23,77.44,15590.0,74.3528,74.4875,74.2855,74.4875,15590.0
2023-05-31 10:45:00,77.5,77.6,77.44,77.45,21634.0,74.5452,74.6414,74.4875,74.4971,21634.0
2023-05-31 10:50:00,77.48,77.49,77.34,77.37,38641.0,74.526,74.5356,74.3913,74.4202,38641.0
2023-05-31 10:55:00,77.37,77.6,77.35,77.56,36132.0,74.4202,74.6414,74.4009,74.6029,36132.0
2023-05-31 11:00:00,77.56,77.71,77.54,77.65,19988.0,74.6029,74.7472,74.5837,74.6895,19988.0
2023-05-31 11:05:00,77.64,77.64,77.47,77.48,15173.0,74.6799,74.6799,74.5164,74.526,15173.0
2023-05-31 11:10:00,77.44,77.52,77.42,77.45,21178.0,74.4875,74.5645,74.4683,74.4971,21178.0
2023-05-31 11:15:00,77.43,77.56,77.39,77.52,17149.0,74.4779,74.6029,74.4394,74.5645,17149.0
2023-05-31 11:20:00,77.55,77.61,77.45,77.46,7887.0,74.5933,74.651,74.4971,74.5067,7887.0
2023-05-31 11:25:00,77.45,77.49,77.34,77.34,12691.0,74.4971,74.5356,74.3913,74.3913,12691.0
2023-05-31 11:30:00,77.37,77.43,77.35,77.43,9333.0,74.4202,74.4779,74.4009,74.4779,9333.0
2023-05-31 11:35:00,77.43,77.44,77.29,77.29,13680.0,74.4779,74.4875,74.3432,74.3432,13680.0
2023-05-31 11:40:00,77.31,77.47,77.31,77.42,15312.0,74.3625,74.5164,74.3625,74.4683,15312.0
2023-05-31 11:45:00,77.41,77.53,77.41,77.52,22327.0,74.4586,74.5741,74.4586,74.5645,22327.0
2023-05-31 11:50:00,77.53,77.61,77.49,77.61,15040.0,74.5741,74.651,74.5356,74.651,15040.0
2023-05-31 11:55:00,77.62,77.68,77.59,77.65,30745.0,74.6606,74.7184,74.6318,74.6895,30745.0
2023-05-31 12:00:00,77.66,77.81,77.66,77.77,29560.0,74.6991,74.8434,74.6991,74.8049,29560.0
2023-05-31 12:05:00,77.77,77.77,77.66,77.73,27119.0,74.8049,74.8049,74.6991,74.7664,27119.0
2023-05-31 12:10:00,77.74,77.76,77.65,77.72,16515.0,74.7761,74.7953,74.6895,74.7568,16515.0
2023-05-31 12:15:00,77.72,77.81,77.72,77.76,10570.0,74.7568,74.8434,74.7568,74.7953,10570.0
2023-05-31 12:20:00,77.73,77.74,77.66,77.73,7607.0,74.7664,74.7761,74.6991,74.7664,7607.0
2023-05-31 12:25:00,77.72,77.76,77.69,77.76,8520.0,74.7568,74.7953,74.728,74.7953,8520.0
2023-05-31 12:30:00,77.75,77.76,77.68,77.72,7802.0,74.7857,74.7953,74.7184,74.7568,7802.0
2023-05-31 12:35:00,77.72,77.73,77.63,77.64,8015.0,74.7568,74.7664,74.6703,74.6799,8015.0
2023-05-31 12:40:00,77.64,77.79,77.64,77.76,6295.0,74.6799,74.8242,74.6799,74.7953,6295.0
2023-05-31 12:45:00,77.78,77.9,77.73,77.85,10043.0,74.8145,74.93,74.7664,74.8819,10043.0
2023-05-31 12:50:00,77.84,77.85,77.63,77.66,9472.0,74.8723,74.8819,74.6703,74.6991,9472.0
2023-05-31 12:55:00,77.65,77.67,77.6,77.63,13350.0,74.6895,74.7087,74.6414,74.6703,13350.0
2023-05-31 13:00:00,77.63,77.67,77.58,77.65,4166.0,74.6703,74.7087,74.6222,74.6895,4166.0
2023-05-31 13:05:00,77.67,77.76,77.62,77.76,3999.0,74.7087,74.7953,74.6606,74.7953,3999.0
2023-05-31 13:10:00,77.76,77.8,77.72,77.72,6188.0,74.7953,74.8338,74.7568,74.7568,6188.0
2023-05-31 13:15:00,77.73,77.79,77.72,77.77,5030.0,74.7664,74.8242,74.7568,74.8049,5030.0
2023-05-31 13:20:00,77.75,77.82,77.73,77.79,23122.0,74.7857,74.853,74.7664,74.8242,23122.0
2023-05-31 13:25:00,77.81,77.81,77.7,77.72,14381.0,74.8434,74.8434,74.7376,74.7568,14381.0
2023-05-31 13:30:00,77.73,77.74,77.66,77.71,5840.0,74.7664,74.7761,74.6991,74.7472,5840.0
2023-05-31 13:35:00,77.73,77.74,77.53,77.6,16096.0,74.7664,74.7761,74.5741,74.6414,16096.0
2023-05-31 13:40:00,77.62,77.69,77.61,77.67,8573.0,74.6606,74.728,74.651,74.7087,8573.0
2023-05-31 13:45:00,77.67,77.73,77.62,77.62,22535.0,74.7087,74.7664,74.6606,74.6606,22535.0
2023-05-31 13:50:00,77.64,77.85,77.64,77.84,20324.0,74.6799,74.8819,74.6799,74.8723,20324.0
2023-05-31 13:55:00,77.86,77.97,77.86,77.95,15503.0,74.8915,74.9973,74.8915,74.9781,15503.0
2023-05-31 14:00:00,77.96,77.97,77.85,77.87,15300.0,74.9877,74.9973,74.8819,74.9011,15300.0
2023-05-31 14:05:00,77.87,77.96,77.87,77.96,8282.0,74.9011,74.9877,74.9011,74.9877,8282.0
2023-05-31 14:10:00,77.97,77.98,77.91,77.98,9845.0,74.9973,75.0069,74.9396,75.0069,9845.0
2023-05-31 14:15:00,77.96,77.98,77.82,77.83,16010.0,74.9877,75.0069,74.853,74.8626,16010.0
2023-05-31 14:20:00,77.84,77.92,77.81,77.89,10254.0,74.8723,74.9492,74.8434,74.9203,10254.0
2023-05-31 14:25:00,77.87,77.96,77.87,77.91,11000.0,74.9011,74.9877,74.9011,74.9396,11000.0
2023-05-31 14:30:00,77.91,77.98,77.89,77.95,12268.0,74.9396,75.0069,74.9203,74.9781,12268.0
2023-05-31 14:35:00,77.95,77.98,77.9,77.96,24043.0,74.9781,75.0069,74.93,74.9877,24043.0
2023-05-31 14:40:00,77.97,77.97,77.91,77.95,10919.0,74.9973,74.9973,74.9396,74.9781,10919.0
2023-05-31 14:45:00,77.95,77.98,77.9,77.95,27567.0,74.9781,75.0069,74.93,74.9781,27567.0
2023-05-31 14:50:00,77.95,77.95,77.82,77.87,9202.0,74.9781,74.9781,74.853,74.9011,9202.0
2023-05-31 14:55:00,77.89,77.9,77.81,77.82,17404.0,74.9203,74.93,74.8434,74.853,17404.0
2023-05-31 15:00:00,77.82,77.83,77.74,77.77,9638.0,74.853,74.8626,74.7761,74.8049,9638.0
2023-05-31 15:05:00,77.77,77.77,77.7,77.71,10613.0,74.8049,74.8049,74.7376,74.7472,10613.0
2023-05-31 15:10:00,77.7,77.76,77.67,77.76,6873.0,74.7376,74.7953,74.7087,74.7953,6873.0
2023-05-31 15:15:00,77.76,77.76,77.67,77.7,23787.0,74.7953,74.7953,74.7087,74.7376,23787.0
2023-05-31 15:20:00,77.7,77.82,77.68,77.81,10815.0,74.7376,74.853,74.7184,74.8434,10815.0
2023-05-31 15:25:00,77.81,77.83,77.73,77.73,24541.0,74.8434,74.8626,74.7664,74.7664,24541.0
2023-05-31 15:30:00,77.73,77.79,77.7,77.78,23369.0,74.7664,74.8242,74.7376,74.8145,23369.0
2023-05-31 15:35:00,77.76,77.8,77.71,77.77,21881.0,74.7953,74.8338,74.7472,74.8049,21881.0
2023-05-31 15:40:00,77.78,77.96,77.73,77.95,35848.0,74.8145,74.9877,74.7664,74.9781,35848.0
2023-05-31 15:45:00,77.95,77.99,77.86,77.91,49444.0,74.9781,75.0165,74.8915,74.9396,49444.0
2023-05-31 15:50:00,77.9,77.96,77.75,77.76,77507.0,74.93,74.9877,74.7857,74.7953,77507.0
2023-05-31 15:55:00,77.76,77.81,77.66,77.68,196980.0,74.7953,74.8434,74.6991,74.7184,196980.0
2023-06-01 09:30:00,77.96,78.09,77.35,77.55,50060.0,74.9877,75.1127,74.4009,74.5933,50060.0
2023-06-01 09:35:00,77.59,77.72,77.56,77.64,26140.0,74.6318,74.7568,74.6029,74.6799,26140.0
2023-06-01 09:40:00,77.6,77.62,76.99,77.02,20137.0,74.6414,74.6606,74.0547,74.0835,20137.0
2023-06-01 09:45:00,76.96,77.46,76.96,77.38,46043.0,74.0258,74.5067,74.0258,74.4298,46043.0
2023-06-01 09:50:00,77.4,77.57,77.4,77.44,25496.0,74.449,74.6125,74.449,74.4875,25496.0
2023-06-01 09:55:00,77.39,77.44,77.32,77.42,14093.0,74.4394,74.4875,74.3721,74.4683,14093.0
2023-06-01 10:00:00,77.45,77.78,77.37,77.74,25290.0,74.4971,74.8145,74.4202,74.7761,25290.0
2023-06-01 10:05:00,77.73,77.87,77.67,77.76,15725.0,74.7664,74.9011,74.7087,74.7953,15725.0
2023-06-01 10:10:00,77.73,77.93,77.72,77.89,11271.0,74.7664,74.9588,74.7568,74.9203,11271.0
2023-06-01 10:15:00,77.89,78.07,77.85,77.9,20256.0,74.9203,75.0935,74.8819,74.93,20256.0
2023-06-01 10:20:00,77.88,77.99,77.78,77.88,18250.0,74.9107,75.0165,74.8145,74.9107,18250.0
2023-06-01 10:25:00,77.88,77.97,77.74,77.88,15091.0,74.9107,74.9973,74.7761,74.9107,15091.0
2023-06-01 10:30:00,77.89,78.04,77.8,78.03,24984.0,74.9203,75.0646,74.8338,75.055,24984.0
2023-06-01 10:35:00,78.02,78.11,78.01,78.01,18693.0,75.0454,75.132,75.0358,75.0358,18693.0
2023-06-01 10:40:00,77.99,78.21,77.95,78.2,21921.0,75.0165,75.2281,74.9781,75.2185,21921.0
2023-06-01 10:45:00,78.2,78.4,78.2,78.28,45836.0,75.2185,75.4109,75.2185,75.2955,45836.0
2023-06-01 10:50:00,78.32,78.39,78.28,78.35,17600.0,75.334,75.4013,75.2955,75.3628,17600.0
2023-06-01 10:55:00,78.36,78.4,78.33,78.35,12362.0,75.3724,75.4109,75.3436,75.3628,12362.0
2023-06-01 11:00:00,78.36,78.42,78.27,78.31,58349.0,75.3724,75.4301,75.2859,75.3243,58349.0
2023-06-01 11:05:00,78.32,78.61,78.32,78.47,62255.0,75.334,75.6129,75.334,75.4782,62255.0
2023-06-01 11:10:00,78.45,78.52,78.37,78.42,17866.0,75.459,75.5263,75.382,75.4301,17866.0
2023-06-01 11:15:00,78.41,78.53,78.39,78.43,12312.0,75.4205,75.5359,75.4013,75.4398,12312.0
2023-06-01 11:20:00,78.45,78.6,78.44,78.59,71557.0,75.459,75.6033,75.4494,75.5937,71557.0
2023-06-01 11:25:00,78.59,78.61,78.46,78.54,38936.0,75.5937,75.6129,75.4686,75.5456,38936.0
2023-06-01 11:30:00,78.55,78.56,78.42,78.46,22186.0,75.5552,75.5648,75.4301,75.4686,22186.0
2023-06-01 11:35:00,78.47,78.54,78.43,78.5,16821.0,75.4782,75.5456,75.4398,75.5071,16821.0
2023-06-01 11:40:00,78.5,78.65,78.49,78.62,28577.0,75.5071,75.6514,75.4975,75.6225,28577.0
2023-06-01 11:45:00,78.62,78.73,78.6,78.72,10902.0,75.6225,75.7283,75.6033,75.7187,10902.0
2023-06-01 11:50:00,78.72,78.79,78.65,78.65,21816.0,75.7187,75.786,75.6514,75.6514,21816.0
2023-06-01 11:55:00,78.67,78.82,78.66,78.71,60059.0,75.6706,75.8149,75.661,75.7091,60059.0
2023-06-01 12:00:00,78.69,78.76,78.63,78.69,15884.0,75.6898,75.7572,75.6321,75.6898,15884.0
2023-06-01 12:05:00,78.7,78.76,78.65,78.7,11759.0,75.6995,75.7572,75.6514,75.6995,11759.0
2023-06-01 12:10:00,78.7,78.73,78.66,78.72,15456.0,75.6995,75.7283,75.661,75.7187,15456.0
2023-06-01 12:15:00,78.7,78.82,78.64,78.81,12779.0,75.6995,75.8149,75.6418,75.8053,12779.0
2023-06-01 12:20:00,78.83,78.9,78.79,78.8,9518.0,75.8245,75.8918,75.786,75.7956,9518.0
2023-06-01 12:25:00,78.81,78.87,78.79,78.84,7974.0,75.8053,75.863,75.786,75.8341,7974.0
2023-06-01 12:30:00,78.87,78.87,78.75,78.8,10688.0,75.863,75.863,75.7476,75.7956,10688.0
2023-06-01 12:35:00,78.8,78.84,78.75,78.83,10042.0,75.7956,75.8341,75.7476,75.8245,10042.0
2023-06-01 12:40:00,78.81,78.81,78.74,78.78,7760.0,75.8053,75.8053,75.7379,75.7764,7760.0
2023-06-01 12:45:00,78.78,78.82,78.71,78.79,11185.0,75.7764,75.8149,75.7091,75.786,11185.0
2023-06-01 12:50:00,78.79,78.85,78.79,78.81,18077.0,75.786,75.8437,75.786,75.8053,18077.0
2023-06-01 12:55:00,78.81,78.82,78.78,78.82,32928.0,75.8053,75.8149,75.7764,75.8149,32928.0
2023-06-01 13:00:00,78.83,78.89,78.77,78.88,8378.0,75.8245,75.8822,75.7668,75.8726,8378.0
2023-06-01 13:05:00,78.87,78.91,78.83,78.83,5839.0,75.863,75.9015,75.8245,75.8245,5839.0
2023-06-01 13:10:00,78.81,78.91,78.81,78.89,39394.0,75.8053,75.9015,75.8053,75.8822,39394.0
2023-06-01 13:15:00,78.91,79.0,78.88,78.94,25429.0,75.9015,75.988,75.8726,75.9303,25429.0
2023-06-01 13:20:00,78.95,79.09,78.93,78.98,16998.0,75.9399,76.0746,75.9207,75.9688,16998.0
2023-06-01 13:25:00,78.99,79.09,78.98,79.07,13786.0,75.9784,76.0746,75.9688,76.0554,13786.0
2023-06-01 13:30:00,79.07,79.12,79.05,79.06,16206.0,76.0554,76.1034,76.0361,76.0457,16206.0
2023-06-01 13:35:00,79.08,79.11,79.02,79.09,18098.0,76.065,76.0938,76.0073,76.0746,18098.0
2023-06-01 13:40:00,79.09,79.18,79.08,79.17,23818.0,76.0746,76.1612,76.065,76.1515,23818.0
2023-06-01 13:45:00,79.17,79.29,79.17,79.29,16228.0,76.1515,76.267,76.1515,76.267,16228.0
2023-06-01 13:50:00,79.3,79.33,79.29,79.31,10715.0,76.2766,76.3054,76.267,76.2862,10715.0
2023-06-01 13:55:00,79.32,79.33,79.23,79.3,13945.0,76.2958,76.3054,76.2093,76.2766,13945.0
2023-06-01 14:00:00,79.3,79.3,79.24,79.3,23204.0,76.2766,76.2766,76.2189,76.2766,23204.0
2023-06-01 14:05:00,79.3,79.36,79.3,79.31,19150.0,76.2766,76.3343,76.2766,76.2862,19150.0
2023-06-01 14:10:00,79.31,79.4,79.29,79.33,24261.0,76.2862,76.3728,76.267,76.3054,24261.0
2023-06-01 14:15:00,79.34,79.35,79.19,79.19,15434.0,76.3151,76.3247,76.1708,76.1708,15434.0
2023-06-01 14:20:00,79.18,79.29,79.18,79.29,12413.0,76.1612,76.267,76.1612,76.267,12413.0
2023-06-01 14:25:00,79.3,79.4,79.29,79.37,19919.0,76.2766,76.3728,76.267,76.3439,19919.0
2023-06-01 14:30:00,79.38,79.42,79.31,79.38,19718.0,76.3535,76.392,76.2862,76.3535,19718.0
2023-06-01 14:35:00,79.38,79.42,79.33,79.39,29491.0,76.3535,76.392,76.3054,76.3632,29491.0
2023-06-01 14:40:00,79.39,79.41,79.32,79.41,15385.0,76.3632,76.3824,76.2958,76.3824,15385.0
2023-06-01 14:45:00,79.41,79.46,79.39,79.46,20121.0,76.3824,76.4305,76.3632,76.4305,20121.0
2023-06-01 14:50:00,79.47,79.53,79.42,79.51,33004.0,76.4401,76.4978,76.392,76.4786,33004.0
2023-06-01 14:55:00,79.51,79.55,79.41,79.54,45936.0,76.4786,76.5171,76.3824,76.5074,45936.0
2023-06-01 15:00:00,79.55,79.62,79.49,79.61,18385.0,76.5171,76.5844,76.4593,76.5748,18385.0
2023-06-01 15:05:00,79.62,79.64,79.56,79.6,21730.0,76.5844,76.6036,76.5267,76.5651,21730.0
2023-06-01 15:10:00,79.6,79.62,79.51,79.51,14517.0,76.5651,76.5844,76.4786,76.4786,14517.0
2023-06-01 15:15:00,79.51,79.54,79.44,79.44,15535.0,76.4786,76.5074,76.4112,76.4112,15535.0
2023-06-01 15:20:00,79.44,79.5,79.42,79.43,28009.0,76.4112,76.469,76.392,76.4016,28009.0
2023-06-01 15:25:00,79.44,79.5,79.39,79.39,24261.0,76.4112,76.469,76.3632,76.3632,24261.0
2023-06-01 15:30:00,79.39,79.42,79.23,79.27,94176.0,76.3632,76.392,76.2093,76.2477,94176.0
2023-06-01 15:35:00,79.26,79.26,79.15,79.26,45502.0,76.2381,76.2381,76.1323,76.2381,45502.0
2023-06-01 15:40:00,79.26,79.27,79.18,79.21,48372.0,76.2381,76.2477,76.1612,76.19,48372.0
2023-06-01 15:45:00,79.21,79.41,79.2,79.4,81764.0,76.19,76.3824,76.1804,76.3728,81764.0
2023-06-01 15:50:00,79.38,79.4,79.2,79.33,134150.0,76.3535,76.3728,76.1804,76.3054,134150.0
2023-06-01 15:55:00,79.32,79.39,79.17,79.36,303222.0,76.2958,76.3632,76.1515,76.3343,303222.0
2023-06-02 09:30:00,80.8,81.08,80.69,80.85,111228.0,77.7194,77.9887,77.6136,77.7675,111228.0
2023-06-02 09:35:00,80.95,81.2,80.77,80.89,40401.0,77.8637,78.1041,77.6905,77.806,40401.0
2023-06-02 09:40:00,80.89,81.34,80.84,81.24,27879.0,77.806,78.2388,77.7579,78.1426,27879.0
2023-06-02 09:45:00,81.23,81.52,81.16,81.5,63880.0,78.133,78.4119,78.0657,78.3927,63880.0
2023-06-02 09:50:00,81.56,81.78,81.45,81.68,54612.0,78.4504,78.662,78.3446,78.5658,54612.0
2023-06-02 09:55:00,81.68,81.76,81.38,81.38,31360.0,78.5658,78.6428,78.2773,78.2773,31360.0
2023-06-02 10:00:00,81.34,81.61,81.2,81.58,36919.0,78.2388,78.4985,78.1041,78.4697,36919.0
2023-06-02 10:05:00,81.62,81.79,81.57,81.66,23368.0,78.5081,78.6717,78.46,78.5466,23368.0
2023-06-02 10:10:00,81.69,81.88,81.61,81.83,33872.0,78.5755,78.7582,78.4985,78.7101,33872.0
2023-06-02 10:15:00,81.85,81.97,81.62,81.65,27245.0,78.7294,78.8448,78.5081,78.537,27245.0
2023-06-02 10:20:00,81.63,81.74,81.53,81.73,15963.0,78.5178,78.6236,78.4216,78.6139,15963.0
2023-06-02 10:25:00,81.72,81.87,81.66,81.84,18740.0,78.6043,78.7486,78.5466,78.7197,18740.0
2023-06-02 10:30:00,81.8,81.86,81.67,81.67,16721.0,78.6813,78.739,78.5562,78.5562,16721.0
2023-06-02 10:35:00,81.69,81.88,81.69,81.87,20984.0,78.5755,78.7582,78.5755,78.7486,20984.0
2023-06-02 10:40:00,81.88,81.88,81.71,81.76,29961.0,78.7582,78.7582,78.5947,78.6428,29961.0
2023-06-02 10:45:00,81.75,81.96,81.72,81.92,17447.0,78.6332,78.8352,78.6043,78.7967,17447.0
2023-06-02 10:50:00,81.9,81.92,81.84,81.87,11147.0,78.7775,78.7967,78.7197,78.7486,11147.0
2023-06-02 10:55:00,81.88,81.93,81.79,81.87,13674.0,78.7582,78.8063,78.6717,78.7486,13674.0
2023-06-02 11:00:00,81.88,82.27,81.88,82.26,22296.0,78.7582,79.1334,78.7582,79.1237,22296.0
2023-06-02 11:05:00,82.27,82.27,82.1,82.18,12853.0,79.1334,79.1334,78.9698,79.0468,12853.0
2023-06-02 11:10:00,82.19,82.31,82.19,82.31,11336.0,79.0564,79.1718,79.0564,79.1718,11336.0
2023-06-02 11:15:00,82.32,82.36,82.22,82.28,19997.0,79.1814,79.2199,79.0853,79.143,19997.0
2023-06-02 11:20:00,82.29,82.31,82.21,82.22,14932.0,79.1526,79.1718,79.0756,79.0853,14932.0
2023-06-02 11:25:00,82.21,82.44,82.2,82.42,18566.0,79.0756,79.2969,79.066,79.2776,18566.0
2023-06-02 11:30:00,82.41,82.43,82.35,82.41,17861.0,79.268,79.2873,79.2103,79.268,17861.0
2023-06-02 11:35:00,82.41,82.53,82.38,82.39,41551.0,79.268,79.3834,79.2392,79.2488,41551.0
2023-06-02 11:40:00,82.37,82.48,82.36,82.42,20287.0,79.2295,79.3353,79.2199,79.2776,20287.0
2023-06-02 11:45:00,82.41,82.41,82.17,82.21,12339.0,79.268,79.268,79.0372,79.0756,12339.0
2023-06-02 11:50:00,82.22,82.41,82.21,82.4,15611.0,79.0853,79.268,79.0756,79.2584,15611.0
2023-06-02 11:55:00,82.41,82.5,82.4,82.47,26409.0,79.268,79.3546,79.2584,79.3257,26409.0
2023-06-02 12:00:00,82.47,82.52,82.42,82.51,17463.0,79.3257,79.3738,79.2776,79.3642,17463.0
2023-06-02 12:05:00,82.51,82.57,82.46,82.51,24212.0,79.3642,79.4219,79.3161,79.3642,24212.0
2023-06-02 12:10:00,82.53,82.63,82.51,82.62,15119.0,79.3834,79.4796,79.3642,79.47,15119.0
2023-06-02 12:15:00,82.62,82.64,82.53,82.62,15217.0,79.47,79.4892,79.3834,79.47,15217.0
2023-06-02 12:20:00,82.63,82.65,82.55,82.62,10414.0,79.4796,79.4989,79.4027,79.47,10414.0
2023-06-02 12:25:00,82.61,82.71,82.6,82.68,11364.0,79.4604,79.5566,79.4508,79.5277,11364.0
2023-06-02 12:30:00,82.7,82.72,82.56,82.69,15077.0,79.547,79.5662,79.4123,79.5373,15077.0
2023-06-02 12:35:00,82.69,82.76,82.67,82.68,23188.0,79.5373,79.6047,79.5181,79.5277,23188.0
2023-06-02 12:40:00,82.69,82.71,82.63,82.64,8495.0,79.5373,79.5566,79.4796,79.4892,8495.0
2023-06-02 12:45:00,82.63,82.73,82.58,82.66,13375.0,79.4796,79.5758,79.4315,79.5085,13375.0
2023-06-02 12:50:00,82.64,82.72,82.64,82.72,14676.0,79.4892,79.5662,79.4892,79.5662,14676.0
2023-06-02 12:55:00,82.72,82.74,82.69,82.72,12035.0,79.5662,79.5854,79.5373,79.5662,12035.0
2023-06-02 13:00:00,82.73,82.74,82.67,82.67,16390.0,79.5758,79.5854,79.5181,79.5181,16390.0
2023-06-02 13:05:00,82.67,82.7,82.59,82.67,12830.0,79.5181,79.547,79.4412,79.5181,12830.0
2023-06-02 13:10:00,82.66,82.66,82.57,82.6,45640.0,79.5085,79.5085,79.4219,79.4508,45640.0
2023-06-02 13:15:00,82.61,82.77,82.61,82.76,29967.0,79.4604,79.6143,79.4604,79.6047,29967.0
2023-06-02 13:20:00,82.77,82.9,82.76,82.9,10132.0,79.6143,79.7393,79.6047,79.7393,10132.0
2023-06-02 13:25:00,82.9,82.91,82.83,82.9,38285.0,79.7393,79.749,79.672,79.7393,38285.0
2023-06-02 13:30:00,82.9,82.91,82.81,82.88,15424.0,79.7393,79.749,79.6528,79.7201,15424.0
2023-06-02 13:35:00,82.89,82.89,82.8,82.83,14598.0,79.7297,79.7297,79.6431,79.672,14598.0
2023-06-02 13:40:00,82.81,82.84,82.78,82.83,11823.0,79.6528,79.6816,79.6239,79.672,11823.0
2023-06-02 13:45:00,82.82,82.9,82.81,82.87,10798.0,79.6624,79.7393,79.6528,79.7105,10798.0
2023-06-02 13:50:00,82.87,82.95,82.85,82.87,45225.0,79.7105,79.7874,79.6912,79.7105,45225.0
2023-06-02 13:55:00,82.86,83.03,82.86,83.0,37225.0,79.7009,79.8644,79.7009,79.8355,37225.0
2023-06-02 14:00:00,82.99,83.01,82.95,83.0,10031.0,79.8259,79.8451,79.7874,79.8355,10031.0
2023-06-02 14:05:00,83.0,83.0,82.83,82.88,21276.0,79.8355,79.8355,79.672,79.7201,21276.0
2023-06-02 14:10:00,82.88,82.93,82.82,82.83,14600.0,79.7201,79.7682,79.6624,79.672,14600.0
2023-06-02 14:15:00,82.84,82.97,82.84,82.89,24966.0,79.6816,79.8067,79.6816,79.7297,24966.0
2023-06-02 14:20:00,82.91,83.03,82.91,83.03,28724.0,79.749,79.8644,79.749,79.8644,28724.0
2023-06-02 14:25:00,83.03,83.04,82.81,82.81,34474.0,79.8644,79.874,79.6528,79.6528,34474.0
2023-06-02 14:30:00,82.8,82.99,82.8,82.98,10197.0,79.6431,79.8259,79.6431,79.8163,10197.0
2023-06-02 14:35:00,82.97,83.05,82.95,83.02,11990.0,79.8067,79.8836,79.7874,79.8548,11990.0
2023-06-02 14:40:00,83.01,83.02,82.95,82.96,8555.0,79.8451,79.8548,79.7874,79.797,8555.0
2023-06-02 14:45:00,82.97,82.97,82.85,82.85,9633.0,79.8067,79.8067,79.6912,79.6912,9633.0
2023-06-02 14:50:00,82.84,82.9,82.78,82.9,21463.0,79.6816,79.7393,79.6239,79.7393,21463.0
2023-06-02 14:55:00,82.9,83.02,82.86,83.01,18692.0,79.7393,79.8548,79.7009,79.8451,18692.0
2023-06-02 15:00:00,83.02,83.13,83.02,83.12,26714.0,79.8548,79.9606,79.8548,79.9509,26714.0
2023-06-02 15:05:00,83.13,83.23,83.11,83.16,24229.0,79.9606,80.0568,79.9413,79.9894,24229.0
2023-06-02 15:10:00,83.15,83.2,83.11,83.14,35953.0,79.9798,80.0279,79.9413,79.9702,35953.0
2023-06-02 15:15:00,83.18,83.18,83.04,83.08,41794.0,80.0087,80.0087,79.874,79.9125,41794.0
2023-06-02 15:20:00,83.07,83.07,82.85,82.86,25463.0,79.9029,79.9029,79.6912,79.7009,25463.0
2023-06-02 15:25:00,82.85,83.0,82.84,82.94,27014.0,79.6912,79.8355,79.6816,79.7778,27014.0
2023-06-02 15:30:00,82.93,83.05,82.92,83.01,35005.0,79.7682,79.8836,79.7586,79.8451,35005.0
2023-06-02 15:35:00,83.0,83.06,82.92,82.95,38512.0,79.8355,79.8932,79.7586,79.7874,38512.0
2023-06-02 15:40:00,82.95,83.01,82.91,82.95,59966.0,79.7874,79.8451,79.749,79.7874,59966.0
2023-06-02 15:45:00,82.95,82.98,82.87,82.94,60578.0,79.7874,79.8163,79.7105,79.7778,60578.0
2023-06-02 15:50:00,82.93,82.95,82.75,82.8,88499.0,79.7682,79.7874,79.5951,79.6431,88499.0
2023-06-02 15:55:00,82.81,82.91,82.78,82.81,193341.0,79.6528,79.749,79.6239,79.6528,193341.0
2023-06-05 09:30:00,83.08,83.19,82.97,83.14,56212.0,79.9125,80.0183,79.8067,79.9702,56212.0
2023-06-05 09:35:00,83.09,83.23,83.08,83.17,43436.0,79.9221,80.0568,79.9125,79.999,43436.0
2023-06-05 09:40:00,83.14,83.24,83.09,83.2,49236.0,79.9702,80.0664,79.9221,80.0279,49236.0
2023-06-05 09:45:00,83.18,83.33,83.12,83.22,15037.0,80.0087,80.1529,79.9509,80.0471,15037.0
2023-06-05 09:50:00,83.21,83.28,83.2,83.28,4230.0,80.0375,80.1048,80.0279,80.1048,4230.0
2023-06-05 09:55:00,83.35,83.38,82.82,82.9,23104.0,80.1722,80.201,79.6624,79.7393,23104.0
2023-06-05 10:00:00,82.94,83.3,82.87,82.91,21819.0,79.7778,80.1241,79.7105,79.749,21819.0
2023-06-05 10:05:00,82.91,82.98,82.73,82.73,29254.0,79.749,79.8163,79.5758,79.5758,29254.0
2023-06-05 10:10:00,82.73,82.76,82.56,82.71,44161.0,79.5758,79.6047,79.4123,79.5566,44161.0
2023-06-05 10:15:00,82.74,82.74,82.42,82.48,48349.0,79.5854,79.5854,79.2776,79.3353,48349.0
2023-06-05 10:20:00,82.5,82.61,82.4,82.6,40274.0,79.3546,79.4604,79.2584,79.4508,40274.0
2023-06-05 10:25:00,82.64,82.82,82.58,82.75,26041.0,79.4892,79.6624,79.4315,79.5951,26041.0
2023-06-05 10:30:00,82.76,82.97,82.68,82.94,19514.0,79.6047,79.8067,79.5277,79.7778,19514.0
2023-06-05 10:35:00,82.91,82.99,82.8,82.89,33650.0,79.749,79.8259,79.6431,79.7297,33650.0
2023-06-05 10:40:00,82.89,82.92,82.79,82.81,14469.0,79.7297,79.7586,79.6335,79.6528,14469.0
2023-06-05 10:45:00,82.84,82.87,82.72,82.81,16720.0,79.6816,79.7105,79.5662,79.6528,16720.0
2023-06-05 10:50:00,82.81,82.95,82.72,82.81,21738.0,79.6528,79.7874,79.5662,79.6528,21738.0
2023-06-05 10:55:00,82.81,82.83,82.52,82.57,23202.0,79.6528,79.672,79.3738,79.4219,23202.0
2023-06-05 11:00:00,82.57,82.71,82.47,82.52,17434.0,79.4219,79.5566,79.3257,79.3738,17434.0
2023-06-05 11:05:00,82.52,82.57,82.48,82.57,11974.0,79.3738,79.4219,79.3353,79.4219,11974.0
2023-06-05 11:10:00,82.57,82.62,82.4,82.4,7658.0,79.4219,79.47,79.2584,79.2584,7658.0
2023-06-05 11:15:00,82.42,82.43,82.3,82.38,10800.0,79.2776,79.2873,79.1622,79.2392,10800.0
2023-06-05 11:20:00,82.38,82.43,82.34,82.42,9857.0,79.2392,79.2873,79.2007,79.2776,9857.0
2023-06-05 11:25:00,82.42,82.52,82.4,82.51,14909.0,79.2776,79.3738,79.2584,79.3642,14909.0
2023-06-05 11:30:00,82.5,82.59,82.5,82.53,27350.0,79.3546,79.4412,79.3546,79.3834,27350.0
2023-06-05 11:35:00,82.54,82.61,82.5,82.61,15360.0,79.3931,79.4604,79.3546,79.4604,15360.0
2023-06-05 11:40:00,82.62,82.7,82.52,82.7,13766.0,79.47,79.547,79.3738,79.547,13766.0
2023-06-05 11:45:00,82.7,82.76,82.67,82.68,14101.0,79.547,79.6047,79.5181,79.5277,14101.0
2023-06-05 11:50:00,82.68,82.7,82.67,82.69,7043.0,79.5277,79.547,79.5181,79.5373,7043.0
2023-06-05 11:55:00,82.7,82.71,82.54,82.57,8829.0,79.547,79.5566,79.3931,79.4219,8829.0
2023-06-05 12:00:00,82.58,82.6,82.46,82.46,4644.0,79.4315,79.4508,79.3161,79.3161,4644.0
2023-06-05 12:05:00,82.46,82.52,82.46,82.51,7617.0,79.3161,79.3738,79.3161,79.3642,7617.0
2023-06-05 12:10:00,82.51,82.61,82.48,82.48,13298.0,79.3642,79.4604,79.3353,79.3353,13298.0
2023-06-05 12:15:00,82.46,82.47,82.35,82.38,5300.0,79.3161,79.3257,79.2103,79.2392,5300.0
2023-06-05 12:20:00,82.4,82.41,82.31,82.34,9110.0,79.2584,79.268,79.1718,79.2007,9110.0
2023-06-05 12:25:00,82.34,82.42,82.32,82.36,8109.0,79.2007,79.2776,79.1814,79.2199,8109.0
2023-06-05 12:30:00,82.37,82.4,82.33,82.4,10597.0,79.2295,79.2584,79.1911,79.2584,10597.0
2023-06-05 12:35:00,82.41,82.41,82.31,82.35,7397.0,79.268,79.268,79.1718,79.2103,7397.0
2023-06-05 12:40:00,82.35,82.48,82.34,82.44,10685.0,79.2103,79.3353,79.2007,79.2969,10685.0
2023-06-05 12:45:00,82.45,82.53,82.44,82.53,7911.0,79.3065,79.3834,79.2969,79.3834,7911.0
2023-06-05 12:50:00,82.54,82.55,82.5,82.53,9322.0,79.3931,79.4027,79.3546,79.3834,9322.0
2023-06-05 12:55:00,82.53,82.6,82.52,82.6,11414.0,79.3834,79.4508,79.3738,79.4508,11414.0
2023-06-05 13:00:00,82.61,82.62,82.55,82.58,9668.0,79.4604,79.47,79.4027,79.4315,9668.0
2023-06-05 13:05:00,82.58,82.64,82.57,82.63,10030.0,79.4315,79.4892,79.4219,79.4796,10030.0
2023-06-05 13:10:00,82.62,82.64,82.56,82.58,15582.0,79.47,79.4892,79.4123,79.4315,15582.0
2023-06-05 13:15:00,82.55,82.57,82.49,82.55,11661.0,79.4027,79.4219,79.345,79.4027,11661.0
2023-06-05 13:20:00,82.55,82.56,82.48,82.53,11655.0,79.4027,79.4123,79.3353,79.3834,11655.0
2023-06-05 13:25:00,82.54,82.61,82.52,82.6,37027.0,79.3931,79.4604,79.3738,79.4508,37027.0
2023-06-05 13:30:00,82.58,82.59,82.54,82.56,13415.0,79.4315,79.4412,79.3931,79.4123,13415.0
2023-06-05 13:35:00,82.55,82.59,82.5,82.56,48978.0,79.4027,79.4412,79.3546,79.4123,48978.0
2023-06-05 13:40:00,82.55,82.65,82.55,82.63,19635.0,79.4027,79.4989,79.4027,79.4796,19635.0
2023-06-05 13:45:00,82.63,82.72,82.63,82.68,7264.0,79.4796,79.5662,79.4796,79.5277,7264.0
2023-06-05 13:50:00,82.69,82.71,82.66,82.71,6946.0,79.5373,79.5566,79.5085,79.5566,6946.0
2023-06-05 13:55:00,82.7,82.73,82.67,82.7,7886.0,79.547,79.5758,79.5181,79.547,7886.0
2023-06-05 14:00:00,82.71,82.72,82.63,82.63,7994.0,79.5566,79.5662,79.4796,79.4796,7994.0
2023-06-05 14:05:00,82.61,82.61,82.5,82.55,30970.0,79.4604,79.4604,79.3546,79.4027,30970.0
2023-06-05 14:10:00,82.56,82.61,82.54,82.58,10554.0,79.4123,79.4604,79.3931,79.4315,10554.0
2023-06-05 14:15:00,82.57,82.64,82.54,82.63,12724.0,79.4219,79.4892,79.3931,79.4796,12724.0
2023-06-05 14:20:00,82.63,82.64,82.58,82.6,11154.0,79.4796,79.4892,79.4315,79.4508,11154.0
2023-06-05 14:25:00,82.61,82.61,82.52,82.58,48159.0,79.4604,79.4604,79.3738,79.4315,48159.0
2023-06-05 14:30:00,82.59,82.59,82.37,82.42,48158.0,79.4412,79.4412,79.2295,79.2776,48158.0
2023-06-05 14:35:00,82.4,82.5,82.37,82.37,34712.0,79.2584,79.3546,79.2295,79.2295,34712.0
2023-06-05 14:40:00,82.37,82.49,82.37,82.49,11994.0,79.2295,79.345,79.2295,79.345,11994.0
2023-06-05 14:45:00,82.49,82.49,82.4,82.41,10658.0,79.345,79.345,79.2584,79.268,10658.0
2023-06-05 14:50:00,82.42,82.5,82.36,82.5,26462.0,79.2776,79.3546,79.2199,79.3546,26462.0
2023-06-05 14:55:00,82.5,82.54,82.44,82.47,13441.0,79.3546,79.3931,79.2969,79.3257,13441.0
2023-06-05 15:00:00,82.48,82.51,82.33,82.33,14052.0,79.3353,79.3642,79.1911,79.1911,14052.0
2023-06-05 15:05:00,82.31,82.39,82.27,82.31,16210.0,79.1718,79.2488,79.1334,79.1718,16210.0
2023-06-05 15:10:00,82.32,82.45,82.29,82.44,14464.0,79.1814,79.3065,79.1526,79.2969,14464.0
2023-06-05 15:15:00,82.42,82.43,82.36,82.37,14305.0,79.2776,79.2873,79.2199,79.2295,14305.0
2023-06-05 15:20:00,82.35,82.39,82.33,82.39,9394.0,79.2103,79.2488,79.1911,79.2488,9394.0
2023-06-05 15:25:00,82.38,82.38,82.28,82.33,10123.0,79.2392,79.2392,79.143,79.1911,10123.0
2023-06-05 15:30:00,82.31,82.34,82.21,82.23,19507.0,79.1718,79.2007,79.0756,79.0949,19507.0
2023-06-05 15:35:00,82.24,82.34,82.24,82.33,14382.0,79.1045,79.2007,79.1045,79.1911,14382.0
2023-06-05 15:40:00,82.34,82.38,82.33,82.38,19765.0,79.2007,79.2392,79.1911,79.2392,19765.0
2023-06-05 15:45:00,82.37,82.37,82.29,82.34,29467.0,79.2295,79.2295,79.1526,79.2007,29467.0
2023-06-05 15:50:00,82.34,82.39,82.09,82.09,81098.0,79.2007,79.2488,78.9602,78.9602,81098.0
2023-06-05 15:55:00,82.09,82.28,82.06,82.17,253360.0,78.9602,79.143,78.9314,79.0372,253360.0
2023-06-06 09:30:00,82.19,82.2,82.08,82.15,44804.0,79.0564,79.066,78.9506,79.0179,44804.0
2023-06-06 09:35:00,82.07,82.35,82.07,82.19,7837.0,78.941,79.2103,78.941,79.0564,7837.0
2023-06-06 09:40:00,82.3,82.36,82.22,82.33,4038.0,79.1622,79.2199,79.0853,79.1911,4038.0
2023-06-06 09:45:00,82.33,82.49,82.25,82.44,9317.0,79.1911,79.345,79.1141,79.2969,9317.0
2023-06-06 09:50:00,82.45,82.45,82.26,82.32,16731.0,79.3065,79.3065,79.1237,79.1814,16731.0
2023-06-06 09:55:00,82.34,82.51,82.28,82.5,122593.0,79.2007,79.3642,79.143,79.3546,122593.0
2023-06-06 10:00:00,82.52,82.68,82.52,82.66,14333.0,79.3738,79.5277,79.3738,79.5085,14333.0
2023-06-06 10:05:00,82.66,83.0,82.66,83.0,25063.0,79.5085,79.8355,79.5085,79.8355,25063.0
2023-06-06 10:10:00,82.98,82.99,82.76,82.79,28052.0,79.8163,79.8259,79.6047,79.6335,28052.0
2023-06-06 10:15:00,82.75,82.84,82.57,82.68,26512.0,79.5951,79.6816,79.4219,79.5277,26512.0
2023-06-06 10:20:00,82.69,82.72,82.53,82.54,11390.0,79.5373,79.5662,79.3834,79.3931,11390.0
2023-06-06 10:25:00,82.54,82.62,82.54,82.57,8481.0,79.3931,79.47,79.3931,79.4219,8481.0
2023-06-06 10:30:00,82.57,82.67,82.56,82.57,28860.0,79.4219,79.5181,79.4123,79.4219,28860.0
2023-06-06 10:35:00,82.56,82.56,82.36,82.49,14026.0,79.4123,79.4123,79.2199,79.345,14026.0
2023-06-06 10:40:00,82.5,82.59,82.43,82.54,30503.0,79.3546,79.4412,79.2873,79.3931,30503.0
2023-06-06 10:45:00,82.53,82.86,82.52,82.86,66756.0,79.3834,79.7009,79.3738,79.7009,66756.0
2023-06-06 10:50:00,82.85,82.87,82.7,82.7,9649.0,79.6912,79.7105,79.547,79.547,9649.0
2023-06-06 10:55:00,82.69,82.71,82.52,82.62,6903.0,79.5373,79.5566,79.3738,79.47,6903.0
2023-06-06 11:00:00,82.63,82.66,82.55,82.63,10388.0,79.4796,79.5085,79.4027,79.4796,10388.0
2023-06-06 11:05:00,82.64,82.66,82.38,82.38,11981.0,79.4892,79.5085,79.2392,79.2392,11981.0
2023-06-06 11:10:00,82.39,82.45,82.32,82.34,30046.0,79.2488,79.3065,79.1814,79.2007,30046.0
2023-06-06 11:15:00,82.34,82.47,82.29,82.29,113255.0,79.2007,79.3257,79.1526,79.1526,113255.0
2023-06-06 11:20:00,82.29,82.33,82.13,82.15,22551.0,79.1526,79.1911,78.9987,79.0179,22551.0
2023-06-06 11:25:00,82.16,82.21,82.05,82.21,35590.0,79.0275,79.0756,78.9217,79.0756,35590.0
2023-06-06 11:30:00,82.22,82.33,82.2,82.23,18802.0,79.0853,79.1911,79.066,79.0949,18802.0
2023-06-06 11:35:00,82.24,82.38,82.22,82.38,18467.0,79.1045,79.2392,79.0853,79.2392,18467.0
2023-06-06 11:40:00,82.37,82.37,82.21,82.26,15797.0,79.2295,79.2295,79.0756,79.1237,15797.0
2023-06-06 11:45:00,82.26,82.4,82.23,82.38,15629.0,79.1237,79.2584,79.0949,79.2392,15629.0
2023-06-06 11:50:00,82.38,82.4,82.21,82.21,13528.0,79.2392,79.2584,79.0756,79.0756,13528.0
2023-06-06 11:55:00,82.2,82.23,82.09,82.09,19088.0,79.066,79.0949,78.9602,78.9602,19088.0
2023-06-06 12:00:00,82.09,82.23,82.09,82.2,23021.0,78.9602,79.0949,78.9602,79.066,23021.0
2023-06-06 12:05:00,82.18,82.18,81.97,82.05,12336.0,79.0468,79.0468,78.8448,78.9217,12336.0
2023-06-06 12:10:00,82.07,82.09,81.96,82.07,30953.0,78.941,78.9602,78.8352,78.941,30953.0
2023-06-06 12:15:00,82.08,82.3,82.08,82.28,21743.0,78.9506,79.1622,78.9506,79.143,21743.0
2023-06-06 12:20:00,82.3,82.4,82.23,82.25,13462.0,79.1622,79.2584,79.0949,79.1141,13462.0
2023-06-06 12:25:00,82.23,82.33,82.23,82.33,21381.0,79.0949,79.1911,79.0949,79.1911,21381.0
2023-06-06 12:30:00,82.33,82.4,82.31,82.4,31370.0,79.1911,79.2584,79.1718,79.2584,31370.0
2023-06-06 12:35:00,82.39,82.39,82.33,82.35,22116.0,79.2488,79.2488,79.1911,79.2103,22116.0
2023-06-06 12:40:00,82.34,82.38,82.16,82.16,15636.0,79.2007,79.2392,79.0275,79.0275,15636.0
2023-06-06 12:45:00,82.18,82.24,82.15,82.18,9317.0,79.0468,79.1045,79.0179,79.0468,9317.0
2023-06-06 12:50:00,82.18,82.21,82.11,82.13,11106.0,79.0468,79.0756,78.9795,78.9987,11106.0
2023-06-06 12:55:00,82.12,82.15,82.02,82.05,10775.0,78.9891,79.0179,78.8929,78.9217,10775.0
2023-06-06 13:00:00,82.06,82.08,81.99,82.05,9979.0,78.9314,78.9506,78.864,78.9217,9979.0
2023-06-06 13:05:00,82.04,82.13,82.03,82.13,13382.0,78.9121,78.9987,78.9025,78.9987,13382.0
2023-06-06 13:10:00,82.14,82.21,82.14,82.2,12786.0,79.0083,79.0756,79.0083,79.066,12786.0
2023-06-06 13:15:00,82.21,82.23,82.04,82.06,8513.0,79.0756,79.0949,78.9121,78.9314,8513.0
2023-06-06 13:20:00,82.03,82.04,81.89,81.92,13882.0,78.9025,78.9121,78.7678,78.7967,13882.0
2023-06-06 13:25:00,81.9,81.95,81.81,81.92,14774.0,78.7775,78.8256,78.6909,78.7967,14774.0
2023-06-06 13:30:00,81.93,81.94,81.83,81.89,10451.0,78.8063,78.8159,78.7101,78.7678,10451.0
2023-06-06 13:35:00,81.91,81.98,81.9,81.92,8137.0,78.7871,78.8544,78.7775,78.7967,8137.0
2023-06-06 13:40:00,81.92,81.98,81.88,81.95,22755.0,78.7967,78.8544,78.7582,78.8256,22755.0
2023-06-06 13:45:00,81.96,82.08,81.94,82.08,15108.0,78.8352,78.9506,78.8159,78.9506,15108.0
2023-06-06 13:50:00,82.08,82.11,82.04,82.05,11763.0,78.9506,78.9795,78.9121,78.9217,11763.0
2023-06-06 13:55:00,82.05,82.05,81.92,82.02,12562.0,78.9217,78.9217,78.7967,78.8929,12562.0
2023-06-06 14:00:00,82.01,82.01,81.84,81.97,34702.0,78.8833,78.8833,78.7197,78.8448,34702.0
2023-06-06 14:05:00,81.97,81.99,81.89,81.97,9588.0,78.8448,78.864,78.7678,78.8448,9588.0
2023-06-06 14:10:00,81.98,82.08,81.95,82.08,15858.0,78.8544,78.9506,78.8256,78.9506,15858.0
2023-06-06 14:15:00,82.08,82.08,82.02,82.06,12162.0,78.9506,78.9506,78.8929,78.9314,12162.0
2023-06-06 14:20:00,82.06,82.09,82.02,82.09,9160.0,78.9314,78.9602,78.8929,78.9602,9160.0
2023-06-06 14:25:00,82.03,82.14,82.0,82.13,17792.0,78.9025,79.0083,78.8736,78.9987,17792.0
2023-06-06 14:30:00,82.14,82.14,82.06,82.08,15656.0,79.0083,79.0083,78.9314,78.9506,15656.0
2023-06-06 14:35:00,82.09,82.15,82.09,82.13,8117.0,78.9602,79.0179,78.9602,78.9987,8117.0
2023-06-06 14:40:00,82.12,82.2,82.11,82.2,9281.0,78.9891,79.066,78.9795,79.066,9281.0
2023-06-06 14:45:00,82.2,82.22,82.13,82.15,11717.0,79.066,79.0853,78.9987,79.0179,11717.0
2023-06-06 14:50:00,82.15,82.2,82.15,82.17,10911.0,79.0179,79.066,79.0179,79.0372,10911.0
2023-06-06 14:55:00,82.18,82.24,82.17,82.23,10823.0,79.0468,79.1045,79.0372,79.0949,10823.0
2023-06-06 15:00:00,82.23,82.29,82.18,82.19,11529.0,79.0949,79.1526,79.0468,79.0564,11529.0
2023-06-06 15:05:00,82.2,82.25,82.18,82.19,12796.0,79.066,79.1141,79.0468,79.0564,12796.0
2023-06-06 15:10:00,82.18,82.19,82.12,82.13,11760.0,79.0468,79.0564,78.9891,78.9987,11760.0
2023-06-06 15:15:00,82.14,82.25,82.14,82.25,18668.0,79.0083,79.1141,79.0083,79.1141,18668.0
2023-06-06 15:20:00,82.25,82.3,82.21,82.3,16432.0,79.1141,79.1622,79.0756,79.1622,16432.0
2023-06-06 15:25:00,82.3,82.33,82.25,82.32,15821.0,79.1622,79.1911,79.1141,79.1814,15821.0
2023-06-06 15:30:00,82.32,82.36,82.28,82.36,22019.0,79.1814,79.2199,79.143,79.2199,22019.0
2023-06-06 15:35:00,82.37,82.48,82.37,82.45,51010.0,79.2295,79.3353,79.2295,79.3065,51010.0
2023-06-06 15:40:00,82.45,82.6,82.43,82.58,61165.0,79.3065,79.4508,79.2873,79.4315,61165.0
2023-06-06 15:45:00,82.57,82.58,82.37,82.42,32078.0,79.4219,79.4315,79.2295,79.2776,32078.0
2023-06-06 15:50:00,82.42,82.51,82.4,82.46,53985.0,79.2776,79.3642,79.2584,79.3161,53985.0
2023-06-06 15:55:00,82.47,82.59,82.45,82.54,172702.0,79.3257,79.4412,79.3065,79.3931,172702.0
2023-06-07 09:30:00,82.9,83.0,82.43,82.45,72664.0,79.7393,79.8355,79.2873,79.3065,72664.0
2023-06-07 09:35:00,82.44,82.77,82.35,82.77,12355.0,79.2969,79.6143,79.2103,79.6143,12355.0
2023-06-07 09:40:00,82.73,82.94,82.62,82.92,24213.0,79.5758,79.7778,79.47,79.7586,24213.0
2023-06-07 09:45:00,82.89,82.89,82.67,82.79,25172.0,79.7297,79.7297,79.5181,79.6335,25172.0
2023-06-07 09:50:00,82.81,82.9,82.76,82.86,11697.0,79.6528,79.7393,79.6047,79.7009,11697.0
2023-06-07 09:55:00,82.88,83.05,82.83,83.03,12395.0,79.7201,79.8836,79.672,79.8644,12395.0
2023-06-07 10:00:00,83.0,83.06,82.85,82.92,20976.0,79.8355,79.8932,79.6912,79.7586,20976.0
2023-06-07 10:05:00,82.89,83.02,82.85,83.01,9520.0,79.7297,79.8548,79.6912,79.8451,9520.0
2023-06-07 10:10:00,83.04,83.16,83.04,83.09,17512.0,79.874,79.9894,79.874,79.9221,17512.0
2023-06-07 10:15:00,83.08,83.21,83.07,83.14,12133.0,79.9125,80.0375,79.9029,79.9702,12133.0
2023-06-07 10:20:00,83.11,83.24,83.07,83.15,17358.0,79.9413,80.0664,79.9029,79.9798,17358.0
2023-06-07 10:25:00,83.15,83.33,83.14,83.33,12443.0,79.9798,80.1529,79.9702,80.1529,12443.0
2023-06-07 10:30:00,83.32,83.46,83.31,83.35,14755.0,80.1433,80.278,80.1337,80.1722,14755.0
2023-06-07 10:35:00,83.33,83.35,83.18,83.23,9836.0,80.1529,80.1722,80.0087,80.0568,9836.0
2023-06-07 10:40:00,83.21,83.29,83.15,83.23,11822.0,80.0375,80.1145,79.9798,80.0568,11822.0
2023-06-07 10:45:00,83.23,83.41,83.22,83.33,9779.0,80.0568,80.2299,80.0471,80.1529,9779.0
2023-06-07 10:50:00,83.3,83.46,83.28,83.46,6113.0,80.1241,80.278,80.1048,80.278,6113.0
2023-06-07 10:55:00,83.47,83.6,83.45,83.59,11271.0,80.2876,80.4126,80.2684,80.403,11271.0
2023-06-07 11:00:00,83.57,83.69,83.57,83.61,9125.0,80.3838,80.4992,80.3838,80.4223,9125.0
2023-06-07 11:05:00,83.62,83.62,83.45,83.45,9132.0,80.4319,80.4319,80.2684,80.2684,9132.0
2023-06-07 11:10:00,83.44,83.5,83.43,83.5,11303.0,80.2587,80.3165,80.2491,80.3165,11303.0
2023-06-07 11:15:00,83.49,83.55,83.45,83.48,9464.0,80.3068,80.3646,80.2684,80.2972,9464.0
2023-06-07 11:20:00,83.46,83.46,83.38,83.46,8490.0,80.278,80.278,80.201,80.278,8490.0
2023-06-07 11:25:00,83.45,83.6,83.44,83.6,6769.0,80.2684,80.4126,80.2587,80.4126,6769.0
2023-06-07 11:30:00,83.58,83.64,83.56,83.61,16784.0,80.3934,80.4511,80.3742,80.4223,16784.0
2023-06-07 11:35:00,83.59,83.67,83.57,83.58,14140.0,80.403,80.48,80.3838,80.3934,14140.0
2023-06-07 11:40:00,83.58,83.59,83.48,83.5,13824.0,80.3934,80.403,80.2972,80.3165,13824.0
2023-06-07 11:45:00,83.49,83.62,83.48,83.62,9333.0,80.3068,80.4319,80.2972,80.4319,9333.0
2023-06-07 11:50:00,83.61,83.65,83.55,83.65,11459.0,80.4223,80.4607,80.3646,80.4607,11459.0
2023-06-07 11:55:00,83.63,83.63,83.45,83.51,12887.0,80.4415,80.4415,80.2684,80.3261,12887.0
2023-06-07 12:00:00,83.51,83.62,83.5,83.57,9021.0,80.3261,80.4319,80.3165,80.3838,9021.0
2023-06-07 12:05:00,83.58,83.61,83.56,83.61,7042.0,80.3934,80.4223,80.3742,80.4223,7042.0
2023-06-07 12:10:00,83.6,83.61,83.54,83.55,8441.0,80.4126,80.4223,80.3549,80.3646,8441.0
2023-06-07 12:15:00,83.56,83.63,83.56,83.62,10698.0,80.3742,80.4415,80.3742,80.4319,10698.0
2023-06-07 12:20:00,83.61,83.64,83.56,83.6,11630.0,80.4223,80.4511,80.3742,80.4126,11630.0
2023-06-07 12:25:00,83.59,83.61,83.54,83.6,13174.0,80.403,80.4223,80.3549,80.4126,13174.0
2023-06-07 12:30:00,83.6,83.72,83.59,83.69,11391.0,80.4126,80.5281,80.403,80.4992,11391.0
2023-06-07 12:35:00,83.67,83.67,83.62,83.66,8906.0,80.48,80.48,80.4319,80.4704,8906.0
2023-06-07 12:40:00,83.62,83.62,83.55,83.57,8514.0,80.4319,80.4319,80.3646,80.3838,8514.0
2023-06-07 12:45:00,83.57,83.63,83.43,83.45,9965.0,80.3838,80.4415,80.2491,80.2684,9965.0
2023-06-07 12:50:00,83.43,83.51,83.36,83.37,11836.0,80.2491,80.3261,80.1818,80.1914,11836.0
2023-06-07 12:55:00,83.37,83.49,83.35,83.48,13494.0,80.1914,80.3068,80.1722,80.2972,13494.0
2023-06-07 13:00:00,83.47,83.5,83.4,83.41,7878.0,80.2876,80.3165,80.2203,80.2299,7878.0
2023-06-07 13:05:00,83.4,83.48,83.36,83.48,17203.0,80.2203,80.2972,80.1818,80.2972,17203.0
2023-06-07 13:10:00,83.48,83.53,83.38,83.48,12759.0,80.2972,80.3453,80.201,80.2972,12759.0
2023-06-07 13:15:00,83.47,83.61,83.46,83.55,28877.0,80.2876,80.4223,80.278,80.3646,28877.0
2023-06-07 13:20:00,83.56,83.6,83.51,83.57,12399.0,80.3742,80.4126,80.3261,80.3838,12399.0
2023-06-07 13:25:00,83.56,83.7,83.56,83.65,12450.0,80.3742,80.5088,80.3742,80.4607,12450.0
2023-06-07 13:30:00,83.62,83.65,83.52,83.55,15545.0,80.4319,80.4607,80.3357,80.3646,15545.0
2023-06-07 13:35:00,83.55,83.59,83.54,83.57,13126.0,80.3646,80.403,80.3549,80.3838,13126.0
2023-06-07 13:40:00,83.56,83.65,83.54,83.64,10591.0,80.3742,80.4607,80.3549,80.4511,10591.0
2023-06-07 13:45:00,83.65,83.66,83.55,83.62,13824.0,80.4607,80.4704,80.3646,80.4319,13824.0
2023-06-07 13:50:00,83.62,83.66,83.57,83.62,10050.0,80.4319,80.4704,80.3838,80.4319,10050.0
2023-06-07 13:55:00,83.62,83.68,83.62,83.65,14877.0,80.4319,80.4896,80.4319,80.4607,14877.0
2023-06-07 14:00:00,83.65,83.71,83.65,83.69,17860.0,80.4607,80.5184,80.4607,80.4992,17860.0
2023-06-07 14:05:00,83.69,83.73,83.68,83.68,8367.0,80.4992,80.5377,80.4896,80.4896,8367.0
2023-06-07 14:10:00,83.69,83.69,83.62,83.69,15093.0,80.4992,80.4992,80.4319,80.4992,15093.0
2023-06-07 14:15:00,83.69,83.72,83.66,83.72,9627.0,80.4992,80.5281,80.4704,80.5281,9627.0
2023-06-07 14:20:00,83.72,83.75,83.68,83.73,12432.0,80.5281,80.5569,80.4896,80.5377,12432.0
2023-06-07 14:25:00,83.73,83.78,83.67,83.76,25982.0,80.5377,80.5858,80.48,80.5665,25982.0
2023-06-07 14:30:00,83.76,83.77,83.72,83.75,26034.0,80.5665,80.5762,80.5281,80.5569,26034.0
2023-06-07 14:35:00,83.76,83.78,83.67,83.77,34328.0,80.5665,80.5858,80.48,80.5762,34328.0
2023-06-07 14:40:00,83.75,83.78,83.69,83.76,24672.0,80.5569,80.5858,80.4992,80.5665,24672.0
2023-06-07 14:45:00,83.76,83.8,83.72,83.79,17297.0,80.5665,80.605,80.5281,80.5954,17297.0
2023-06-07 14:50:00,83.78,83.83,83.75,83.82,15263.0,80.5858,80.6339,80.5569,80.6243,15263.0
2023-06-07 14:55:00,83.81,83.82,83.74,83.77,13159.0,80.6146,80.6243,80.5473,80.5762,13159.0
2023-06-07 15:00:00,83.78,83.81,83.7,83.73,13204.0,80.5858,80.6146,80.5088,80.5377,13204.0
2023-06-07 15:05:00,83.72,83.74,83.66,83.67,17413.0,80.5281,80.5473,80.4704,80.48,17413.0
2023-06-07 15:10:00,83.67,83.77,83.65,83.76,34835.0,80.48,80.5762,80.4607,80.5665,34835.0
2023-06-07 15:15:00,83.76,83.83,83.75,83.81,17980.0,80.5665,80.6339,80.5569,80.6146,17980.0
2023-06-07 15:20:00,83.82,83.91,83.81,83.9,30695.0,80.6243,80.7108,80.6146,80.7012,30695.0
2023-06-07 15:25:00,83.9,83.99,83.88,83.99,33049.0,80.7012,80.7878,80.682,80.7878,33049.0
2023-06-07 15:30:00,83.99,84.11,83.88,83.9,68670.0,80.7878,80.9032,80.682,80.7012,68670.0
2023-06-07 15:35:00,83.92,84.0,83.91,83.98,45625.0,80.7204,80.7974,80.7108,80.7782,45625.0
2023-06-07 15:40:00,83.98,84.02,83.93,83.98,62103.0,80.7782,80.8166,80.7301,80.7782,62103.0
2023-06-07 15:45:00,83.98,84.06,83.95,84.06,73184.0,80.7782,80.8551,80.7493,80.8551,73184.0
2023-06-07 15:50:00,84.05,84.2,84.03,84.14,116075.0,80.8455,80.9898,80.8262,80.9321,116075.0
2023-06-07 15:55:00,84.15,84.27,84.14,84.24,275439.0,80.9417,81.0571,80.9321,81.0282,275439.0
2023-06-08 09:30:00,84.09,84.39,84.01,84.33,56668.0,80.884,81.1725,80.807,81.1148,56668.0
2023-06-08 09:35:00,84.35,84.43,84.01,84.02,26311.0,81.134,81.211,80.807,80.8166,26311.0
2023-06-08 09:40:00,84.05,84.15,83.97,84.07,21337.0,80.8455,80.9417,80.7685,80.8647,21337.0
2023-06-08 09:45:00,84.11,84.13,83.74,83.85,46453.0,80.9032,80.9224,80.5473,80.6531,46453.0
2023-06-08 09:50:00,83.85,83.89,83.67,83.8,25258.0,80.6531,80.6916,80.48,80.605,25258.0
2023-06-08 09:55:00,83.81,83.93,83.58,83.92,45626.0,80.6146,80.7301,80.3934,80.7204,45626.0
2023-06-08 10:00:00,83.89,83.98,83.83,83.83,30453.0,80.6916,80.7782,80.6339,80.6339,30453.0
2023-06-08 10:05:00,83.84,83.92,83.76,83.84,24607.0,80.6435,80.7204,80.5665,80.6435,24607.0
2023-06-08 10:10:00,83.83,83.92,83.64,83.7,31604.0,80.6339,80.7204,80.4511,80.5088,31604.0
2023-06-08 10:15:00,83.72,83.83,83.65,83.81,15993.0,80.5281,80.6339,80.4607,80.6146,15993.0
2023-06-08 10:20:00,83.81,83.9,83.76,83.85,9543.0,80.6146,80.7012,80.5665,80.6531,9543.0
2023-06-08 10:25:00,83.83,83.87,83.71,83.78,10104.0,80.6339,80.6723,80.5184,80.5858,10104.0
2023-06-08 10:30:00,83.8,84.03,83.8,83.92,41247.0,80.605,80.8262,80.605,80.7204,41247.0
2023-06-08 10:35:00,83.92,83.97,83.79,83.81,36277.0,80.7204,80.7685,80.5954,80.6146,36277.0
2023-06-08 10:40:00,83.78,84.01,83.77,83.98,21804.0,80.5858,80.807,80.5762,80.7782,21804.0
2023-06-08 10:45:00,83.99,84.08,83.98,84.0,18409.0,80.7878,80.8743,80.7782,80.7974,18409.0
2023-06-08 10:50:00,84.01,84.08,83.94,84.04,74588.0,80.807,80.8743,80.7397,80.8359,74588.0
2023-06-08 10:55:00,84.02,84.05,83.95,83.97,20182.0,80.8166,80.8455,80.7493,80.7685,20182.0
2023-06-08 11:00:00,83.95,84.05,83.86,83.95,27856.0,80.7493,80.8455,80.6627,80.7493,27856.0
2023-06-08 11:05:00,83.95,83.97,83.8,83.8,63270.0,80.7493,80.7685,80.605,80.605,63270.0
2023-06-08 11:10:00,83.79,84.04,83.77,84.01,302490.0,80.5954,80.8359,80.5762,80.807,302490.0
2023-06-08 11:15:00,84.02,84.06,83.89,83.92,15119.0,80.8166,80.8551,80.6916,80.7204,15119.0
2023-06-08 11:20:00,83.88,84.03,83.83,84.03,18809.0,80.682,80.8262,80.6339,80.8262,18809.0
2023-06-08 11:25:00,84.03,84.06,83.95,84.04,31779.0,80.8262,80.8551,80.7493,80.8359,31779.0
2023-06-08 11:30:00,84.07,84.08,83.92,83.95,12858.0,80.8647,80.8743,80.7204,80.7493,12858.0
2023-06-08 11:35:00,83.96,83.98,83.94,83.95,11780.0,80.7589,80.7782,80.7397,80.7493,11780.0
2023-06-08 11:40:00,83.96,84.01,83.94,83.95,15571.0,80.7589,80.807,80.7397,80.7493,15571.0
2023-06-08 11:45:00,83.96,83.96,83.84,83.92,17078.0,80.7589,80.7589,80.6435,80.7204,17078.0
2023-06-08 11:50:00,83.92,83.98,83.86,83.9,16087.0,80.7204,80.7782,80.6627,80.7012,16087.0
2023-06-08 11:55:00,83.89,83.97,83.88,83.9,38962.0,80.6916,80.7685,80.682,80.7012,38962.0
2023-06-08 12:00:00,83.89,83.93,83.81,83.91,13133.0,80.6916,80.7301,80.6146,80.7108,13133.0
2023-06-08 12:05:00,83.93,84.03,83.93,84.01,19898.0,80.7301,80.8262,80.7301,80.807,19898.0
2023-06-08 12:10:00,84.02,84.07,83.96,83.98,7194.0,80.8166,80.8647,80.7589,80.7782,7194.0
2023-06-08 12:15:00,83.96,84.0,83.92,83.98,9239.0,80.7589,80.7974,80.7204,80.7782,9239.0
2023-06-08 12:20:00,83.98,84.0,83.93,83.96,6684.0,80.7782,80.7974,80.7301,80.7589,6684.0
2023-06-08 12:25:00,83.97,84.11,83.97,84.1,8891.0,80.7685,80.9032,80.7685,80.8936,8891.0
2023-06-08 12:30:00,84.08,84.1,84.05,84.06,9623.0,80.8743,80.8936,80.8455,80.8551,9623.0
2023-06-08 12:35:00,84.06,84.11,84.03,84.06,8457.0,80.8551,80.9032,80.8262,80.8551,8457.0
2023-06-08 12:40:00,84.05,84.06,84.02,84.03,9197.0,80.8455,80.8551,80.8166,80.8262,9197.0
2023-06-08 12:45:00,84.03,84.04,83.96,83.97,9984.0,80.8262,80.8359,80.7589,80.7685,9984.0
2023-06-08 12:50:00,83.97,83.98,83.91,83.92,12686.0,80.7685,80.7782,80.7108,80.7204,12686.0
2023-06-08 12:55:00,83.95,83.97,83.88,83.88,7379.0,80.7493,80.7685,80.682,80.682,7379.0
2023-06-08 13:00:00,83.87,83.91,83.86,83.88,17328.0,80.6723,80.7108,80.6627,80.682,17328.0
2023-06-08 13:05:00,83.87,83.98,83.87,83.98,16188.0,80.6723,80.7782,80.6723,80.7782,16188.0
2023-06-08 13:10:00,83.98,83.99,83.92,83.98,6968.0,80.7782,80.7878,80.7204,80.7782,6968.0
2023-06-08 13:15:00,83.99,84.13,83.99,84.13,10441.0,80.7878,80.9224,80.7878,80.9224,10441.0
2023-06-08 13:20:00,84.12,84.14,84.06,84.12,10208.0,80.9128,80.9321,80.8551,80.9128,10208.0
2023-06-08 13:25:00,84.13,84.14,84.03,84.03,7412.0,80.9224,80.9321,80.8262,80.8262,7412.0
2023-06-08 13:30:00,84.01,84.11,84.01,84.04,9371.0,80.807,80.9032,80.807,80.8359,9371.0
2023-06-08 13:35:00,84.02,84.09,84.0,84.01,17860.0,80.8166,80.884,80.7974,80.807,17860.0
2023-06-08 13:40:00,84.01,84.1,84.01,84.04,12873.0,80.807,80.8936,80.807,80.8359,12873.0
2023-06-08 13:45:00,84.04,84.04,84.0,84.03,10756.0,80.8359,80.8359,80.7974,80.8262,10756.0
2023-06-08 13:50:00,84.03,84.05,83.98,83.99,9351.0,80.8262,80.8455,80.7782,80.7878,9351.0
2023-06-08 13:55:00,83.98,84.07,83.97,84.07,8156.0,80.7782,80.8647,80.7685,80.8647,8156.0
2023-06-08 14:00:00,84.09,84.1,84.02,84.03,8084.0,80.884,80.8936,80.8166,80.8262,8084.0
2023-06-08 14:05:00,84.03,84.07,84.0,84.02,6860.0,80.8262,80.8647,80.7974,80.8166,6860.0
2023-06-08 14:10:00,84.01,84.09,84.0,84.06,11400.0,80.807,80.884,80.7974,80.8551,11400.0
2023-06-08 14:15:00,84.06,84.08,84.02,84.07,10453.0,80.8551,80.8743,80.8166,80.8647,10453.0
2023-06-08 14:20:00,84.06,84.11,84.05,84.09,12275.0,80.8551,80.9032,80.8455,80.884,12275.0
2023-06-08 14:25:00,84.09,84.1,84.05,84.1,11324.0,80.884,80.8936,80.8455,80.8936,11324.0
2023-06-08 14:30:00,84.11,84.14,84.1,84.12,6307.0,80.9032,80.9321,80.8936,80.9128,6307.0
2023-06-08 14:35:00,84.12,84.18,84.11,84.14,7566.0,80.9128,80.9705,80.9032,80.9321,7566.0
2023-06-08 14:40:00,84.13,84.14,84.1,84.13,10341.0,80.9224,80.9321,80.8936,80.9224,10341.0
2023-06-08 14:45:00,84.14,84.17,84.12,84.15,19001.0,80.9321,80.9609,80.9128,80.9417,19001.0
2023-06-08 14:50:00,84.17,84.19,84.12,84.17,12754.0,80.9609,80.9801,80.9128,80.9609,12754.0
2023-06-08 14:55:00,84.16,84.19,84.13,84.14,17309.0,80.9513,80.9801,80.9224,80.9321,17309.0
2023-06-08 15:00:00,84.14,84.2,84.12,84.2,13667.0,80.9321,80.9898,80.9128,80.9898,13667.0
2023-06-08 15:05:00,84.2,84.28,84.19,84.26,25813.0,80.9898,81.0667,80.9801,81.0475,25813.0
2023-06-08 15:10:00,84.27,84.3,84.19,84.2,16483.0,81.0571,81.086,80.9801,80.9898,16483.0
2023-06-08 15:15:00,84.21,84.31,84.17,84.21,22953.0,80.9994,81.0956,80.9609,80.9994,22953.0
2023-06-08 15:20:00,84.21,84.24,84.15,84.2,17107.0,80.9994,81.0282,80.9417,80.9898,17107.0
2023-06-08 15:25:00,84.19,84.22,84.17,84.17,15078.0,80.9801,81.009,80.9609,80.9609,15078.0
2023-06-08 15:30:00,84.17,84.17,84.07,84.09,29239.0,80.9609,80.9609,80.8647,80.884,29239.0
2023-06-08 15:35:00,84.09,84.15,84.09,84.1,20909.0,80.884,80.9417,80.884,80.8936,20909.0
2023-06-08 15:40:00,84.09,84.15,84.09,84.13,38009.0,80.884,80.9417,80.884,80.9224,38009.0
2023-06-08 15:45:00,84.13,84.18,84.09,84.14,49150.0,80.9224,80.9705,80.884,80.9321,49150.0
2023-06-08 15:50:00,84.14,84.18,84.06,84.09,73803.0,80.9321,80.9705,80.8551,80.884,73803.0
2023-06-08 15:55:00,84.09,84.2,84.04,84.06,139116.0,80.884,80.9898,80.8359,80.8551,139116.0
2023-06-09 09:30:00,84.23,84.23,83.76,84.08,125247.0,81.0186,81.0186,80.5665,80.8743,125247.0
2023-06-09 09:35:00,84.1,84.14,83.89,84.11,20603.0,80.8936,80.9321,80.6916,80.9032,20603.0
2023-06-09 09:40:00,84.17,84.31,84.09,84.28,12187.0,80.9609,81.0956,80.884,81.0667,12187.0
2023-06-09 09:45:00,84.18,84.28,84.01,84.15,17221.0,80.9705,81.0667,80.807,80.9417,17221.0
2023-06-09 09:50:00,84.2,84.33,84.2,84.29,10337.0,80.9898,81.1148,80.9898,81.0763,10337.0
2023-06-09 09:55:00,84.35,84.35,84.07,84.13,7672.0,81.134,81.134,80.8647,80.9224,7672.0
2023-06-09 10:00:00,84.14,84.33,84.14,84.33,15432.0,80.9321,81.1148,80.9321,81.1148,15432.0
2023-06-09 10:05:00,84.34,84.34,84.15,84.23,31721.0,81.1244,81.1244,80.9417,81.0186,31721.0
2023-06-09 10:10:00,84.28,84.32,84.18,84.21,9010.0,81.0667,81.1052,80.9705,80.9994,9010.0
2023-06-09 10:15:00,84.17,84.38,84.17,84.38,11207.0,80.9609,81.1629,80.9609,81.1629,11207.0
2023-06-09 10:20:00,84.36,84.36,84.09,84.12,55209.0,81.1437,81.1437,80.884,80.9128,55209.0
2023-06-09 10:25:00,84.11,84.23,84.05,84.19,10610.0,80.9032,81.0186,80.8455,80.9801,10610.0
2023-06-09 10:30:00,84.18,84.2,84.11,84.15,11557.0,80.9705,80.9898,80.9032,80.9417,11557.0
2023-06-09 10:35:00,84.15,84.2,84.09,84.12,13099.0,80.9417,80.9898,80.884,80.9128,13099.0
2023-06-09 10:40:00,84.12,84.23,84.03,84.22,11609.0,80.9128,81.0186,80.8262,81.009,11609.0
2023-06-09 10:45:00,84.2,84.35,84.17,84.27,9856.0,80.9898,81.134,80.9609,81.0571,9856.0
2023-06-09 10:50:00,84.24,84.24,84.11,84.17,13265.0,81.0282,81.0282,80.9032,80.9609,13265.0
2023-06-09 10:55:00,84.19,84.32,84.13,84.21,7145.0,80.9801,81.1052,80.9224,80.9994,7145.0
2023-06-09 11:00:00,84.22,84.23,84.1,84.14,34950.0,81.009,81.0186,80.8936,80.9321,34950.0
2023-06-09 11:05:00,84.12,84.13,84.01,84.11,16240.0,80.9128,80.9224,80.807,80.9032,16240.0
2023-06-09 11:10:00,84.11,84.12,84.01,84.06,30479.0,80.9032,80.9128,80.807,80.8551,30479.0
2023-06-09 11:15:00,84.08,84.17,84.08,84.15,6878.0,80.8743,80.9609,80.8743,80.9417,6878.0
2023-06-09 11:20:00,84.15,84.16,83.92,83.93,9662.0,80.9417,80.9513,80.7204,80.7301,9662.0
2023-06-09 11:25:00,83.92,83.93,83.75,83.82,5901.0,80.7204,80.7301,80.5569,80.6243,5901.0
2023-06-09 11:30:00,83.81,83.81,83.59,83.68,11617.0,80.6146,80.6146,80.403,80.4896,11617.0
2023-06-09 11:35:00,83.7,83.8,83.68,83.8,10271.0,80.5088,80.605,80.4896,80.605,10271.0
2023-06-09 11:40:00,83.81,83.89,83.81,83.87,7254.0,80.6146,80.6916,80.6146,80.6723,7254.0
2023-06-09 11:45:00,83.88,83.93,83.84,83.9,12208.0,80.682,80.7301,80.6435,80.7012,12208.0
2023-06-09 11:50:00,83.9,83.94,83.88,83.94,9968.0,80.7012,80.7397,80.682,80.7397,9968.0
2023-06-09 11:55:00,83.94,83.94,83.82,83.92,13647.0,80.7397,80.7397,80.6243,80.7204,13647.0
2023-06-09 12:00:00,83.92,83.92,83.78,83.9,18861.0,80.7204,80.7204,80.5858,80.7012,18861.0
2023-06-09 12:05:00,83.91,83.95,83.87,83.88,6763.0,80.7108,80.7493,80.6723,80.682,6763.0
2023-06-09 12:10:00,83.89,83.94,83.87,83.94,5007.0,80.6916,80.7397,80.6723,80.7397,5007.0
2023-06-09 12:15:00,83.92,83.94,83.86,83.88,4713.0,80.7204,80.7397,80.6627,80.682,4713.0
2023-06-09 12:20:00,83.89,83.91,83.83,83.86,4415.0,80.6916,80.7108,80.6339,80.6627,4415.0
2023-06-09 12:25:00,83.85,83.86,83.77,83.84,6330.0,80.6531,80.6627,80.5762,80.6435,6330.0
2023-06-09 12:30:00,83.85,83.9,83.85,83.89,2657.0,80.6531,80.7012,80.6531,80.6916,2657.0
2023-06-09 12:35:00,83.88,83.9,83.76,83.79,9492.0,80.682,80.7012,80.5665,80.5954,9492.0
2023-06-09 12:40:00,83.78,83.86,83.78,83.86,8560.0,80.5858,80.6627,80.5858,80.6627,8560.0
2023-06-09 12:45:00,83.87,83.92,83.86,83.91,4546.0,80.6723,80.7204,80.6627,80.7108,4546.0
2023-06-09 12:50:00,83.92,83.93,83.86,83.88,5189.0,80.7204,80.7301,80.6627,80.682,5189.0
2023-06-09 12:55:00,83.85,83.95,83.85,83.95,9760.0,80.6531,80.7493,80.6531,80.7493,9760.0
2023-06-09 13:00:00,83.93,83.93,83.88,83.91,3836.0,80.7301,80.7301,80.682,80.7108,3836.0
2023-06-09 13:05:00,83.93,83.94,83.9,83.92,4807.0,80.7301,80.7397,80.7012,80.7204,4807.0
2023-06-09 13:10:00,83.92,83.97,83.89,83.96,5446.0,80.7204,80.7685,80.6916,80.7589,5446.0
2023-06-09 13:15:00,83.96,84.01,83.95,83.97,8113.0,80.7589,80.807,80.7493,80.7685,8113.0
2023-06-09 13:20:00,83.97,84.0,83.95,83.98,15956.0,80.7685,80.7974,80.7493,80.7782,15956.0
2023-06-09 13:25:00,83.97,84.01,83.95,84.01,6219.0,80.7685,80.807,80.7493,80.807,6219.0
2023-06-09 13:30:00,84.0,84.03,83.99,83.99,4428.0,80.7974,80.8262,80.7878,80.7878,4428.0
2023-06-09 13:35:00,83.99,84.03,83.95,83.98,14775.0,80.7878,80.8262,80.7493,80.7782,14775.0
2023-06-09 13:40:00,83.97,84.01,83.96,83.96,13697.0,80.7685,80.807,80.7589,80.7589,13697.0
2023-06-09 13:45:00,83.96,84.07,83.96,84.0,10889.0,80.7589,80.8647,80.7589,80.7974,10889.0
2023-06-09 13:50:00,84.01,84.01,83.93,83.96,4541.0,80.807,80.807,80.7301,80.7589,4541.0
2023-06-09 13:55:00,83.95,83.96,83.89,83.96,5145.0,80.7493,80.7589,80.6916,80.7589,5145.0
2023-06-09 14:00:00,83.97,83.97,83.9,83.92,4472.0,80.7685,80.7685,80.7012,80.7204,4472.0
2023-06-09 14:05:00,83.91,83.94,83.91,83.93,5710.0,80.7108,80.7397,80.7108,80.7301,5710.0
2023-06-09 14:10:00,83.92,84.02,83.92,84.0,6749.0,80.7204,80.8166,80.7204,80.7974,6749.0
2023-06-09 14:15:00,84.02,84.02,83.92,84.0,9381.0,80.8166,80.8166,80.7204,80.7974,9381.0
2023-06-09 14:20:00,84.01,84.06,84.0,84.05,6107.0,80.807,80.8551,80.7974,80.8455,6107.0
2023-06-09 14:25:00,84.04,84.05,83.96,83.98,8333.0,80.8359,80.8455,80.7589,80.7782,8333.0
2023-06-09 14:30:00,83.98,84.02,83.96,84.01,12803.0,80.7782,80.8166,80.7589,80.807,12803.0
2023-06-09 14:35:00,84.01,84.03,83.99,83.99,5688.0,80.807,80.8262,80.7878,80.7878,5688.0
2023-06-09 14:40:00,83.98,84.04,83.97,84.02,8773.0,80.7782,80.8359,80.7685,80.8166,8773.0
2023-06-09 14:45:00,84.03,84.06,84.01,84.03,9271.0,80.8262,80.8551,80.807,80.8262,9271.0
2023-06-09 14:50:00,84.03,84.06,84.01,84.04,8731.0,80.8262,80.8551,80.807,80.8359,8731.0
2023-06-09 14:55:00,84.04,84.09,84.03,84.09,8501.0,80.8359,80.884,80.8262,80.884,8501.0
2023-06-09 15:00:00,84.1,84.16,84.09,84.13,7551.0,80.8936,80.9513,80.884,80.9224,7551.0
2023-06-09 15:05:00,84.12,84.12,84.02,84.05,13000.0,80.9128,80.9128,80.8166,80.8455,13000.0
2023-06-09 15:10:00,84.04,84.08,84.01,84.08,8749.0,80.8359,80.8743,80.807,80.8743,8749.0
2023-06-09 15:15:00,84.09,84.11,84.04,84.07,9256.0,80.884,80.9032,80.8359,80.8647,9256.0
2023-06-09 15:20:00,84.08,84.15,84.08,84.14,20067.0,80.8743,80.9417,80.8743,80.9321,20067.0
2023-06-09 15:25:00,84.13,84.18,84.1,84.15,14460.0,80.9224,80.9705,80.8936,80.9417,14460.0
2023-06-09 15:30:00,84.14,84.19,84.12,84.13,13563.0,80.9321,80.9801,80.9128,80.9224,13563.0
2023-06-09 15:35:00,84.13,84.18,84.04,84.07,16126.0,80.9224,80.9705,80.8359,80.8647,16126.0
2023-06-09 15:40:00,84.06,84.15,84.06,84.1,8586.0,80.8551,80.9417,80.8551,80.8936,8586.0
2023-06-09 15:45:00,84.11,84.17,84.09,84.1,15607.0,80.9032,80.9609,80.884,80.8936,15607.0
2023-06-09 15:50:00,84.1,84.2,84.09,84.18,28042.0,80.8936,80.9898,80.884,80.9705,28042.0
2023-06-09 15:55:00,84.17,84.26,84.15,84.18,129600.0,80.9609,81.0475,80.9417,80.9705,129600.0
2023-06-12 09:30:00,84.19,84.32,83.96,84.18,40422.0,80.9801,81.1052,80.7589,80.9705,40422.0
2023-06-12 09:35:00,84.12,84.18,83.78,84.04,8151.0,80.9128,80.9705,80.5858,80.8359,8151.0
2023-06-12 09:40:00,84.16,84.27,83.94,83.94,16303.0,80.9513,81.0571,80.7397,80.7397,16303.0
2023-06-12 09:45:00,83.74,83.92,83.68,83.92,7206.0,80.5473,80.7204,80.4896,80.7204,7206.0
2023-06-12 09:50:00,83.92,84.14,83.91,84.14,12679.0,80.7204,80.9321,80.7108,80.9321,12679.0
2023-06-12 09:55:00,84.15,84.29,84.14,84.23,12599.0,80.9417,81.0763,80.9321,81.0186,12599.0
2023-06-12 10:00:00,84.23,84.24,84.09,84.13,17260.0,81.0186,81.0282,80.884,80.9224,17260.0
2023-06-12 10:05:00,84.14,84.14,83.98,84.01,12306.0,80.9321,80.9321,80.7782,80.807,12306.0
2023-06-12 10:10:00,84.02,84.3,84.01,84.3,8891.0,80.8166,81.086,80.807,81.086,8891.0
2023-06-12 10:15:00,84.31,84.31,84.12,84.25,20265.0,81.0956,81.0956,80.9128,81.0379,20265.0
2023-06-12 10:20:00,84.23,84.24,83.99,83.99,14034.0,81.0186,81.0282,80.7878,80.7878,14034.0
2023-06-12 10:25:00,83.99,84.15,83.93,84.12,35702.0,80.7878,80.9417,80.7301,80.9128,35702.0
2023-06-12 10:30:00,84.12,84.12,83.98,83.98,19364.0,80.9128,80.9128,80.7782,80.7782,19364.0
2023-06-12 10:35:00,83.98,83.99,83.76,83.76,12646.0,80.7782,80.7878,80.5665,80.5665,12646.0
2023-06-12 10:40:00,83.74,83.8,83.7,83.77,8098.0,80.5473,80.605,80.5088,80.5762,8098.0
2023-06-12 10:45:00,83.74,83.85,83.68,83.7,5903.0,80.5473,80.6531,80.4896,80.5088,5903.0
2023-06-12 10:50:00,83.71,83.85,83.7,83.84,12795.0,80.5184,80.6531,80.5088,80.6435,12795.0
2023-06-12 10:55:00,83.84,83.94,83.83,83.89,10946.0,80.6435,80.7397,80.6339,80.6916,10946.0
2023-06-12 11:00:00,83.9,84.03,83.9,83.95,8200.0,80.7012,80.8262,80.7012,80.7493,8200.0
2023-06-12 11:05:00,83.95,83.98,83.93,83.98,8955.0,80.7493,80.7782,80.7301,80.7782,8955.0
2023-06-12 11:10:00,83.99,84.02,83.95,83.97,10602.0,80.7878,80.8166,80.7493,80.7685,10602.0
2023-06-12 11:15:00,83.98,84.09,83.97,84.0,8713.0,80.7782,80.884,80.7685,80.7974,8713.0
2023-06-12 11:20:00,83.97,83.97,83.89,83.93,11016.0,80.7685,80.7685,80.6916,80.7301,11016.0
2023-06-12 11:25:00,83.93,84.04,83.93,83.97,9518.0,80.7301,80.8359,80.7301,80.7685,9518.0
2023-06-12 11:30:00,83.97,84.05,83.96,84.0,5630.0,80.7685,80.8455,80.7589,80.7974,5630.0
2023-06-12 11:35:00,84.01,84.05,83.95,84.03,7852.0,80.807,80.8455,80.7493,80.8262,7852.0
2023-06-12 11:40:00,84.05,84.05,83.97,83.99,6716.0,80.8455,80.8455,80.7685,80.7878,6716.0
2023-06-12 11:45:00,83.98,84.03,83.96,83.99,8403.0,80.7782,80.8262,80.7589,80.7878,8403.0
2023-06-12 11:50:00,84.01,84.05,83.96,83.97,7798.0,80.807,80.8455,80.7589,80.7685,7798.0
2023-06-12 11:55:00,83.95,84.03,83.95,84.03,7514.0,80.7493,80.8262,80.7493,80.8262,7514.0
2023-06-12 12:00:00,84.01,84.07,84.0,84.01,6977.0,80.807,80.8647,80.7974,80.807,6977.0
2023-06-12 12:05:00,84.0,84.12,83.99,84.12,8272.0,80.7974,80.9128,80.7878,80.9128,8272.0
2023-06-12 12:10:00,84.09,84.12,84.06,84.09,4854.0,80.884,80.9128,80.8551,80.884,4854.0
2023-06-12 12:15:00,84.09,84.1,84.06,84.08,6435.0,80.884,80.8936,80.8551,80.8743,6435.0
2023-06-12 12:20:00,84.08,84.08,84.01,84.03,8053.0,80.8743,80.8743,80.807,80.8262,8053.0
2023-06-12 12:25:00,84.03,84.12,84.02,84.12,9332.0,80.8262,80.9128,80.8166,80.9128,9332.0
2023-06-12 12:30:00,84.11,84.12,84.04,84.05,8607.0,80.9032,80.9128,80.8359,80.8455,8607.0
2023-06-12 12:35:00,84.05,84.14,84.05,84.1,16713.0,80.8455,80.9321,80.8455,80.8936,16713.0
2023-06-12 12:40:00,84.1,84.14,84.06,84.14,17744.0,80.8936,80.9321,80.8551,80.9321,17744.0
2023-06-12 12:45:00,84.15,84.21,84.15,84.17,8079.0,80.9417,80.9994,80.9417,80.9609,8079.0
2023-06-12 12:50:00,84.17,84.21,84.14,84.16,35295.0,80.9609,80.9994,80.9321,80.9513,35295.0
2023-06-12 12:55:00,84.17,84.25,84.16,84.23,7099.0,80.9609,81.0379,80.9513,81.0186,7099.0
2023-06-12 13:00:00,84.24,84.31,84.24,84.27,14147.0,81.0282,81.0956,81.0282,81.0571,14147.0
2023-06-12 13:05:00,84.27,84.36,84.27,84.3,12702.0,81.0571,81.1437,81.0571,81.086,12702.0
2023-06-12 13:10:00,84.31,84.33,84.23,84.29,10297.0,81.0956,81.1148,81.0186,81.0763,10297.0
2023-06-12 13:15:00,84.28,84.31,84.23,84.27,16687.0,81.0667,81.0956,81.0186,81.0571,16687.0
2023-06-12 13:20:00,84.28,84.33,84.22,84.23,15379.0,81.0667,81.1148,81.009,81.0186,15379.0
2023-06-12 13:25:00,84.23,84.28,84.2,84.23,26617.0,81.0186,81.0667,80.9898,81.0186,26617.0
2023-06-12 13:30:00,84.25,84.25,84.12,84.16,8237.0,81.0379,81.0379,80.9128,80.9513,8237.0
2023-06-12 13:35:00,84.16,84.19,84.11,84.15,11398.0,80.9513,80.9801,80.9032,80.9417,11398.0
2023-06-12 13:40:00,84.15,84.2,84.12,84.19,7886.0,80.9417,80.9898,80.9128,80.9801,7886.0
2023-06-12 13:45:00,84.19,84.19,84.09,84.09,7999.0,80.9801,80.9801,80.884,80.884,7999.0
2023-06-12 13:50:00,84.11,84.11,84.0,84.02,9239.0,80.9032,80.9032,80.7974,80.8166,9239.0
2023-06-12 13:55:00,84.03,84.04,83.97,83.98,8058.0,80.8262,80.8359,80.7685,80.7782,8058.0
2023-06-12 14:00:00,83.98,84.0,83.94,83.96,8061.0,80.7782,80.7974,80.7397,80.7589,8061.0
2023-06-12 14:05:00,83.95,83.99,83.92,83.99,9739.0,80.7493,80.7878,80.7204,80.7878,9739.0
2023-06-12 14:10:00,83.99,84.08,83.97,83.97,16099.0,80.7878,80.8743,80.7685,80.7685,16099.0
2023-06-12 14:15:00,83.96,83.98,83.91,83.93,5519.0,80.7589,80.7782,80.7108,80.7301,5519.0
2023-06-12 14:20:00,83.94,83.94,83.88,83.93,8667.0,80.7397,80.7397,80.682,80.7301,8667.0
2023-06-12 14:25:00,83.93,83.93,83.8,83.85,7694.0,80.7301,80.7301,80.605,80.6531,7694.0
2023-06-12 14:30:00,83.86,83.91,83.84,83.85,12188.0,80.6627,80.7108,80.6435,80.6531,12188.0
2023-06-12 14:35:00,83.83,83.86,83.74,83.76,11312.0,80.6339,80.6627,80.5473,80.5665,11312.0
2023-06-12 14:40:00,83.75,83.81,83.74,83.77,10976.0,80.5569,80.6146,80.5473,80.5762,10976.0
2023-06-12 14:45:00,83.76,83.89,83.74,83.89,12058.0,80.5665,80.6916,80.5473,80.6916,12058.0
2023-06-12 14:50:00,83.89,83.92,83.86,83.91,8069.0,80.6916,80.7204,80.6627,80.7108,8069.0
2023-06-12 14:55:00,83.92,83.98,83.89,83.96,10214.0,80.7204,80.7782,80.6916,80.7589,10214.0
2023-06-12 15:00:00,83.99,84.13,83.97,84.06,11111.0,80.7878,80.9224,80.7685,80.8551,11111.0
2023-06-12 15:05:00,84.07,84.08,83.94,83.99,34170.0,80.8647,80.8743,80.7397,80.7878,34170.0
2023-06-12 15:10:00,83.98,84.1,83.95,84.09,20571.0,80.7782,80.8936,80.7493,80.884,20571.0
2023-06-12 15:15:00,84.1,84.2,84.07,84.08,12707.0,80.8936,80.9898,80.8647,80.8743,12707.0
2023-06-12 15:20:00,84.09,84.1,84.03,84.07,12908.0,80.884,80.8936,80.8262,80.8647,12908.0
2023-06-12 15:25:00,84.09,84.14,84.08,84.13,10638.0,80.884,80.9321,80.8743,80.9224,10638.0
2023-06-12 15:30:00,84.14,84.16,84.06,84.09,16902.0,80.9321,80.9513,80.8551,80.884,16902.0
2023-06-12 15:35:00,84.09,84.14,84.07,84.12,17877.0,80.884,80.9321,80.8647,80.9128,17877.0
2023-06-12 15:40:00,84.12,84.25,84.1,84.16,20212.0,80.9128,81.0379,80.8936,80.9513,20212.0
2023-06-12 15:45:00,84.14,84.16,84.07,84.11,23539.0,80.9321,80.9513,80.8647,80.9032,23539.0
2023-06-12 15:50:00,84.11,84.19,84.07,84.1,44848.0,80.9032,80.9801,80.8647,80.8936,44848.0
2023-06-12 15:55:00,84.11,84.11,84.0,84.07,133247.0,80.9032,80.9032,80.7974,80.8647,133247.0
2023-06-13 09:30:00,84.43,84.79,84.31,84.77,64023.0,81.211,81.5573,81.0956,81.538,64023.0
2023-06-13 09:35:00,84.84,85.17,84.8,85.17,16160.0,81.6054,81.9228,81.5669,81.9228,16160.0
2023-06-13 09:40:00,85.18,85.31,85.04,85.25,5275.0,81.9324,82.0574,81.7977,81.9997,5275.0
2023-06-13 09:45:00,85.21,85.52,85.21,85.51,16709.0,81.9613,82.2594,81.9613,82.2498,16709.0
2023-06-13 09:50:00,85.55,85.55,85.31,85.31,7641.0,82.2883,82.2883,82.0574,82.0574,7641.0
2023-06-13 09:55:00,85.31,85.43,85.21,85.32,7580.0,82.0574,82.1729,81.9613,82.0671,7580.0
2023-06-13 10:00:00,85.36,85.38,85.11,85.26,9345.0,82.1055,82.1248,81.8651,82.0094,9345.0
2023-06-13 10:05:00,85.21,85.38,85.14,85.23,7662.0,81.9613,82.1248,81.8939,81.9805,7662.0
2023-06-13 10:10:00,85.17,85.22,85.0,85.22,11541.0,81.9228,81.9709,81.7593,81.9709,11541.0
2023-06-13 10:15:00,85.22,85.29,85.12,85.27,11424.0,81.9709,82.0382,81.8747,82.019,11424.0
2023-06-13 10:20:00,85.27,85.49,85.27,85.41,10006.0,82.019,82.2306,82.019,82.1536,10006.0
2023-06-13 10:25:00,85.42,85.67,85.42,85.67,18167.0,82.1633,82.4037,82.1633,82.4037,18167.0
2023-06-13 10:30:00,85.68,85.68,85.47,85.55,28279.0,82.4133,82.4133,82.2113,82.2883,28279.0
2023-06-13 10:35:00,85.55,85.65,85.54,85.6,12726.0,82.2883,82.3845,82.2787,82.3364,12726.0
2023-06-13 10:40:00,85.61,85.61,85.56,85.58,13247.0,82.346,82.346,82.2979,82.3172,13247.0
2023-06-13 10:45:00,85.59,85.69,85.58,85.61,9263.0,82.3268,82.423,82.3172,82.346,9263.0
2023-06-13 10:50:00,85.61,85.62,85.53,85.56,33771.0,82.346,82.3556,82.2691,82.2979,33771.0
2023-06-13 10:55:00,85.56,85.72,85.55,85.71,12132.0,82.2979,82.4518,82.2883,82.4422,12132.0
2023-06-13 11:00:00,85.72,85.8,85.67,85.77,11740.0,82.4518,82.5288,82.4037,82.4999,11740.0
2023-06-13 11:05:00,85.76,85.78,85.72,85.76,19329.0,82.4903,82.5095,82.4518,82.4903,19329.0
2023-06-13 11:10:00,85.8,85.91,85.76,85.87,14410.0,82.5288,82.6346,82.4903,82.5961,14410.0
2023-06-13 11:15:00,85.89,85.99,85.83,85.83,9223.0,82.6153,82.7115,82.5576,82.5576,9223.0
2023-06-13 11:20:00,85.82,85.92,85.75,85.79,15065.0,82.548,82.6442,82.4807,82.5191,15065.0
2023-06-13 11:25:00,85.82,85.84,85.74,85.77,13854.0,82.548,82.5672,82.4711,82.4999,13854.0
2023-06-13 11:30:00,85.77,85.82,85.71,85.75,23156.0,82.4999,82.548,82.4422,82.4807,23156.0
2023-06-13 11:35:00,85.75,85.77,85.6,85.6,65667.0,82.4807,82.4999,82.3364,82.3364,65667.0
2023-06-13 11:40:00,85.6,85.75,85.59,85.73,12684.0,82.3364,82.4807,82.3268,82.4614,12684.0
2023-06-13 11:45:00,85.73,85.86,85.64,85.85,33493.0,82.4614,82.5865,82.3749,82.5769,33493.0
2023-06-13 11:50:00,85.86,86.12,85.86,86.03,36085.0,82.5865,82.8366,82.5865,82.75,36085.0
2023-06-13 11:55:00,86.02,86.15,86.01,86.09,18748.0,82.7404,82.8654,82.7308,82.8077,18748.0
2023-06-13 12:00:00,86.07,86.07,85.94,85.98,16208.0,82.7885,82.7885,82.6634,82.7019,16208.0
2023-06-13 12:05:00,85.97,86.09,85.97,86.04,9900.0,82.6923,82.8077,82.6923,82.7596,9900.0
2023-06-13 12:10:00,86.04,86.11,86.01,86.03,8957.0,82.7596,82.8269,82.7308,82.75,8957.0
2023-06-13 12:15:00,86.03,86.09,86.03,86.06,9886.0,82.75,82.8077,82.75,82.7789,9886.0
2023-06-13 12:20:00,86.06,86.25,86.06,86.19,20644.0,82.7789,82.9616,82.7789,82.9039,20644.0
2023-06-13 12:25:00,86.2,86.22,86.13,86.16,8122.0,82.9135,82.9328,82.8462,82.875,8122.0
2023-06-13 12:30:00,86.15,86.24,86.14,86.23,30710.0,82.8654,82.952,82.8558,82.9424,30710.0
2023-06-13 12:35:00,86.23,86.23,86.16,86.18,15881.0,82.9424,82.9424,82.875,82.8943,15881.0
2023-06-13 12:40:00,86.19,86.23,86.17,86.22,9472.0,82.9039,82.9424,82.8847,82.9328,9472.0
2023-06-13 12:45:00,86.22,86.24,86.19,86.24,6250.0,82.9328,82.952,82.9039,82.952,6250.0
2023-06-13 12:50:00,86.21,86.28,86.17,86.17,8439.0,82.9231,82.9905,82.8847,82.8847,8439.0
2023-06-13 12:55:00,86.17,86.22,86.16,86.22,7703.0,82.8847,82.9328,82.875,82.9328,7703.0
2023-06-13 13:00:00,86.22,86.24,86.16,86.23,8201.0,82.9328,82.952,82.875,82.9424,8201.0
2023-06-13 13:05:00,86.23,86.28,86.16,86.2,12046.0,82.9424,82.9905,82.875,82.9135,12046.0
2023-06-13 13:10:00,86.2,86.21,86.15,86.16,10418.0,82.9135,82.9231,82.8654,82.875,10418.0
2023-06-13 13:15:00,86.18,86.22,86.17,86.18,5158.0,82.8943,82.9328,82.8847,82.8943,5158.0
2023-06-13 13:20:00,86.19,86.26,86.19,86.24,5633.0,82.9039,82.9712,82.9039,82.952,5633.0
2023-06-13 13:25:00,86.23,86.3,86.18,86.26,11771.0,82.9424,83.0097,82.8943,82.9712,11771.0
2023-06-13 13:30:00,86.25,86.3,86.24,86.25,16670.0,82.9616,83.0097,82.952,82.9616,16670.0
2023-06-13 13:35:00,86.25,86.33,86.22,86.3,26024.0,82.9616,83.0386,82.9328,83.0097,26024.0
2023-06-13 13:40:00,86.29,86.33,86.28,86.31,9371.0,83.0001,83.0386,82.9905,83.0193,9371.0
2023-06-13 13:45:00,86.31,86.32,86.25,86.32,12008.0,83.0193,83.0289,82.9616,83.0289,12008.0
2023-06-13 13:50:00,86.31,86.32,86.26,86.26,7016.0,83.0193,83.0289,82.9712,82.9712,7016.0
2023-06-13 13:55:00,86.27,86.29,86.14,86.15,55614.0,82.9808,83.0001,82.8558,82.8654,55614.0
2023-06-13 14:00:00,86.16,86.23,86.13,86.18,10183.0,82.875,82.9424,82.8462,82.8943,10183.0
2023-06-13 14:05:00,86.18,86.18,86.12,86.15,8490.0,82.8943,82.8943,82.8366,82.8654,8490.0
2023-06-13 14:10:00,86.15,86.15,86.02,86.06,9907.0,82.8654,82.8654,82.7404,82.7789,9907.0
2023-06-13 14:15:00,86.08,86.08,85.99,86.01,9779.0,82.7981,82.7981,82.7115,82.7308,9779.0
2023-06-13 14:20:00,86.0,86.04,85.99,86.0,10170.0,82.7211,82.7596,82.7115,82.7211,10170.0
2023-06-13 14:25:00,85.99,86.0,85.84,85.87,9365.0,82.7115,82.7211,82.5672,82.5961,9365.0
2023-06-13 14:30:00,85.83,85.83,85.71,85.76,13522.0,82.5576,82.5576,82.4422,82.4903,13522.0
2023-06-13 14:35:00,85.75,85.78,85.66,85.78,9920.0,82.4807,82.5095,82.3941,82.5095,9920.0
2023-06-13 14:40:00,85.76,85.77,85.66,85.71,9383.0,82.4903,82.4999,82.3941,82.4422,9383.0
2023-06-13 14:45:00,85.71,85.83,85.69,85.79,7998.0,82.4422,82.5576,82.423,82.5191,7998.0
2023-06-13 14:50:00,85.76,85.78,85.69,85.73,12595.0,82.4903,82.5095,82.423,82.4614,12595.0
2023-06-13 14:55:00,85.73,85.79,85.71,85.72,7566.0,82.4614,82.5191,82.4422,82.4518,7566.0
2023-06-13 15:00:00,85.72,85.89,85.72,85.89,7141.0,82.4518,82.6153,82.4518,82.6153,7141.0
2023-06-13 15:05:00,85.89,85.91,85.86,85.88,10911.0,82.6153,82.6346,82.5865,82.6057,10911.0
2023-06-13 15:10:00,85.89,85.93,85.86,85.93,9703.0,82.6153,82.6538,82.5865,82.6538,9703.0
2023-06-13 15:15:00,85.95,85.97,85.89,85.97,12414.0,82.673,82.6923,82.6153,82.6923,12414.0
2023-06-13 15:20:00,85.98,86.01,85.94,85.94,8286.0,82.7019,82.7308,82.6634,82.6634,8286.0
2023-06-13 15:25:00,85.94,86.08,85.93,86.03,16116.0,82.6634,82.7981,82.6538,82.75,16116.0
2023-06-13 15:30:00,86.03,86.08,86.0,86.05,28932.0,82.75,82.7981,82.7211,82.7692,28932.0
2023-06-13 15:35:00,86.04,86.08,85.93,86.0,55510.0,82.7596,82.7981,82.6538,82.7211,55510.0
2023-06-13 15:40:00,86.0,86.04,85.92,85.92,23124.0,82.7211,82.7596,82.6442,82.6442,23124.0
2023-06-13 15:45:00,85.92,86.0,85.89,85.97,33847.0,82.6442,82.7211,82.6153,82.6923,33847.0
2023-06-13 15:50:00,85.96,86.11,85.92,86.1,76490.0,82.6827,82.8269,82.6442,82.8173,76490.0
2023-06-13 15:55:00,86.1,86.16,86.07,86.11,149048.0,82.8173,82.875,82.7885,82.8269,149048.0
2023-06-14 09:30:00,86.72,87.28,86.39,87.28,96068.0,83.4137,83.9523,83.0963,83.9523,96068.0
2023-06-14 09:35:00,87.25,87.58,87.18,87.19,55820.0,83.9235,84.2409,83.8562,83.8658,55820.0
2023-06-14 09:40:00,87.21,87.21,86.6,86.79,16862.0,83.885,83.885,83.2983,83.481,16862.0
2023-06-14 09:45:00,86.87,86.91,86.59,86.67,32856.0,83.558,83.5964,83.2886,83.3656,32856.0
2023-06-14 09:50:00,86.69,86.79,86.61,86.76,20735.0,83.3848,83.481,83.3079,83.4522,20735.0
2023-06-14 09:55:00,86.76,86.76,86.28,86.38,17924.0,83.4522,83.4522,82.9905,83.0867,17924.0
2023-06-14 10:00:00,86.37,86.48,86.29,86.34,15767.0,83.077,83.1828,83.0001,83.0482,15767.0
2023-06-14 10:05:00,86.34,86.43,86.3,86.38,14938.0,83.0482,83.1347,83.0097,83.0867,14938.0
2023-06-14 10:10:00,86.34,86.37,86.29,86.33,11432.0,83.0482,83.077,83.0001,83.0386,11432.0
2023-06-14 10:15:00,86.34,86.37,86.18,86.19,22889.0,83.0482,83.077,82.8943,82.9039,22889.0
2023-06-14 10:20:00,86.19,86.35,86.09,86.15,19515.0,82.9039,83.0578,82.8077,82.8654,19515.0
2023-06-14 10:25:00,86.18,86.18,86.01,86.06,8297.0,82.8943,82.8943,82.7308,82.7789,8297.0
2023-06-14 10:30:00,86.07,86.17,86.02,86.16,12796.0,82.7885,82.8847,82.7404,82.875,12796.0
2023-06-14 10:35:00,86.15,86.15,86.05,86.1,10519.0,82.8654,82.8654,82.7692,82.8173,10519.0
2023-06-14 10:40:00,86.12,86.22,86.09,86.13,11708.0,82.8366,82.9328,82.8077,82.8462,11708.0
2023-06-14 10:45:00,86.11,86.31,86.11,86.21,12530.0,82.8269,83.0193,82.8269,82.9231,12530.0
2023-06-14 10:50:00,86.19,86.3,86.14,86.3,9437.0,82.9039,83.0097,82.8558,83.0097,9437.0
2023-06-14 10:55:00,86.3,86.48,86.3,86.46,10598.0,83.0097,83.1828,83.0097,83.1636,10598.0
2023-06-14 11:00:00,86.45,86.61,86.45,86.55,11258.0,83.154,83.3079,83.154,83.2502,11258.0
2023-06-14 11:05:00,86.54,86.54,86.32,86.35,7566.0,83.2406,83.2406,83.0289,83.0578,7566.0
2023-06-14 11:10:00,86.32,86.53,86.31,86.53,12795.0,83.0289,83.2309,83.0193,83.2309,12795.0
2023-06-14 11:15:00,86.52,86.61,86.5,86.51,10432.0,83.2213,83.3079,83.2021,83.2117,10432.0
2023-06-14 11:20:00,86.52,86.66,86.5,86.63,11666.0,83.2213,83.356,83.2021,83.3271,11666.0
2023-06-14 11:25:00,86.63,86.7,86.58,86.63,12095.0,83.3271,83.3945,83.279,83.3271,12095.0
2023-06-14 11:30:00,86.64,86.65,86.52,86.54,15383.0,83.3367,83.3464,83.2213,83.2406,15383.0
2023-06-14 11:35:00,86.55,86.65,86.55,86.57,9541.0,83.2502,83.3464,83.2502,83.2694,9541.0
2023-06-14 11:40:00,86.59,86.76,86.58,86.71,12256.0,83.2886,83.4522,83.279,83.4041,12256.0
2023-06-14 11:45:00,86.72,86.81,86.71,86.78,9671.0,83.4137,83.5003,83.4041,83.4714,9671.0
2023-06-14 11:50:00,86.78,86.8,86.72,86.72,6761.0,83.4714,83.4906,83.4137,83.4137,6761.0
2023-06-14 11:55:00,86.71,86.71,86.6,86.62,6790.0,83.4041,83.4041,83.2983,83.3175,6790.0
2023-06-14 12:00:00,86.63,86.63,86.46,86.46,5196.0,83.3271,83.3271,83.1636,83.1636,5196.0
2023-06-14 12:05:00,86.47,86.47,86.37,86.44,11226.0,83.1732,83.1732,83.077,83.1444,11226.0
2023-06-14 12:10:00,86.43,86.52,86.41,86.48,7284.0,83.1347,83.2213,83.1155,83.1828,7284.0
2023-06-14 12:15:00,86.47,86.62,86.46,86.62,7335.0,83.1732,83.3175,83.1636,83.3175,7335.0
2023-06-14 12:20:00,86.6,86.61,86.46,86.46,15775.0,83.2983,83.3079,83.1636,83.1636,15775.0
2023-06-14 12:25:00,86.46,86.49,86.38,86.38,8053.0,83.1636,83.1925,83.0867,83.0867,8053.0
2023-06-14 12:30:00,86.38,86.42,86.3,86.31,8034.0,83.0867,83.1251,83.0097,83.0193,8034.0
2023-06-14 12:35:00,86.31,86.43,86.31,86.43,8836.0,83.0193,83.1347,83.0193,83.1347,8836.0
2023-06-14 12:40:00,86.43,86.45,86.38,86.41,9210.0,83.1347,83.154,83.0867,83.1155,9210.0
2023-06-14 12:45:00,86.4,86.51,86.4,86.48,13679.0,83.1059,83.2117,83.1059,83.1828,13679.0
2023-06-14 12:50:00,86.47,86.54,86.47,86.48,16342.0,83.1732,83.2406,83.1732,83.1828,16342.0
2023-06-14 12:55:00,86.47,86.5,86.45,86.49,7192.0,83.1732,83.2021,83.154,83.1925,7192.0
2023-06-14 13:00:00,86.49,86.49,86.44,86.47,6338.0,83.1925,83.1925,83.1444,83.1732,6338.0
2023-06-14 13:05:00,86.46,86.51,86.45,86.47,8250.0,83.1636,83.2117,83.154,83.1732,8250.0
2023-06-14 13:10:00,86.47,86.47,86.4,86.45,10439.0,83.1732,83.1732,83.1059,83.154,10439.0
2023-06-14 13:15:00,86.45,86.47,86.41,86.44,11973.0,83.154,83.1732,83.1155,83.1444,11973.0
2023-06-14 13:20:00,86.41,86.44,86.35,86.35,7508.0,83.1155,83.1444,83.0578,83.0578,7508.0
2023-06-14 13:25:00,86.34,86.35,86.29,86.3,6695.0,83.0482,83.0578,83.0001,83.0097,6695.0
2023-06-14 13:30:00,86.29,86.34,86.25,86.32,5775.0,83.0001,83.0482,82.9616,83.0289,5775.0
2023-06-14 13:35:00,86.33,86.33,86.26,86.32,16108.0,83.0386,83.0386,82.9712,83.0289,16108.0
2023-06-14 13:40:00,86.33,86.35,86.25,86.25,11676.0,83.0386,83.0578,82.9616,82.9616,11676.0
2023-06-14 13:45:00,86.23,86.27,86.23,86.26,6806.0,82.9424,82.9808,82.9424,82.9712,6806.0
2023-06-14 13:50:00,86.26,86.32,86.25,86.3,16388.0,82.9712,83.0289,82.9616,83.0097,16388.0
2023-06-14 13:55:00,86.3,86.35,86.25,86.25,10360.0,83.0097,83.0578,82.9616,82.9616,10360.0
2023-06-14 14:00:00,86.24,86.24,85.73,85.85,14877.0,82.952,82.952,82.4614,82.5769,14877.0
2023-06-14 14:05:00,85.83,85.84,85.55,85.75,11765.0,82.5576,82.5672,82.2883,82.4807,11765.0
2023-06-14 14:10:00,85.76,85.84,85.66,85.79,39089.0,82.4903,82.5672,82.3941,82.5191,39089.0
2023-06-14 14:15:00,85.78,85.84,85.65,85.7,22020.0,82.5095,82.5672,82.3845,82.4326,22020.0
2023-06-14 14:20:00,85.69,85.77,85.56,85.59,11950.0,82.423,82.4999,82.2979,82.3268,11950.0
2023-06-14 14:25:00,85.53,85.66,85.48,85.63,9436.0,82.2691,82.3941,82.221,82.3652,9436.0
2023-06-14 14:30:00,85.62,85.64,85.48,85.48,13610.0,82.3556,82.3749,82.221,82.221,13610.0
2023-06-14 14:35:00,85.5,85.79,85.48,85.54,10675.0,82.2402,82.5191,82.221,82.2787,10675.0
2023-06-14 14:40:00,85.57,85.81,85.53,85.78,8661.0,82.3075,82.5384,82.2691,82.5095,8661.0
2023-06-14 14:45:00,85.78,85.82,85.62,85.82,6453.0,82.5095,82.548,82.3556,82.548,6453.0
2023-06-14 14:50:00,85.81,85.86,85.68,85.78,9475.0,82.5384,82.5865,82.4133,82.5095,9475.0
2023-06-14 14:55:00,85.79,85.91,85.77,85.79,9416.0,82.5191,82.6346,82.4999,82.5191,9416.0
2023-06-14 15:00:00,85.8,85.95,85.8,85.94,6629.0,82.5288,82.673,82.5288,82.6634,6629.0
2023-06-14 15:05:00,85.94,86.15,85.94,86.1,12069.0,82.6634,82.8654,82.6634,82.8173,12069.0
2023-06-14 15:10:00,86.11,86.12,85.84,85.84,19054.0,82.8269,82.8366,82.5672,82.5672,19054.0
2023-06-14 15:15:00,85.83,85.83,85.66,85.78,12697.0,82.5576,82.5576,82.3941,82.5095,12697.0
2023-06-14 15:20:00,85.75,86.0,85.74,85.94,9097.0,82.4807,82.7211,82.4711,82.6634,9097.0
2023-06-14 15:25:00,85.94,86.03,85.79,85.81,12044.0,82.6634,82.75,82.5191,82.5384,12044.0
2023-06-14 15:30:00,85.8,85.9,85.71,85.87,15273.0,82.5288,82.625,82.4422,82.5961,15273.0
2023-06-14 15:35:00,85.86,85.91,85.84,85.89,14481.0,82.5865,82.6346,82.5672,82.6153,14481.0
2023-06-14 15:40:00,85.9,85.92,85.77,85.8,18515.0,82.625,82.6442,82.4999,82.5288,18515.0
2023-06-14 15:45:00,85.79,85.83,85.63,85.64,33445.0,82.5191,82.5576,82.3652,82.3749,33445.0
2023-06-14 15:50:00,85.63,85.76,85.53,85.71,59147.0,82.3652,82.4903,82.2691,82.4422,59147.0
2023-06-14 15:55:00,85.71,85.89,85.71,85.82,116456.0,82.4422,82.6153,82.4422,82.548,116456.0
2023-06-15 09:30:00,86.4,86.98,86.38,86.81,103467.0,83.1059,83.6638,83.0867,83.5003,103467.0
2023-06-15 09:35:00,86.85,87.0,86.74,86.95,33485.0,83.5387,83.683,83.4329,83.6349,33485.0
2023-06-15 09:40:00,86.96,87.04,86.54,86.6,36018.0,83.6445,83.7215,83.2406,83.2983,36018.0
2023-06-15 09:45:00,86.62,86.85,86.6,86.78,11112.0,83.3175,83.5387,83.2983,83.4714,11112.0
2023-06-15 09:50:00,86.8,86.98,86.8,86.86,14078.0,83.4906,83.6638,83.4906,83.5484,14078.0
2023-06-15 09:55:00,86.84,86.94,86.8,86.85,13566.0,83.5291,83.6253,83.4906,83.5387,13566.0
2023-06-15 10:00:00,86.87,86.96,86.79,86.86,21898.0,83.558,83.6445,83.481,83.5484,21898.0
2023-06-15 10:05:00,86.88,87.07,86.79,86.96,25576.0,83.5676,83.7503,83.481,83.6445,25576.0
2023-06-15 10:10:00,86.98,86.99,86.87,86.95,19118.0,83.6638,83.6734,83.558,83.6349,19118.0
2023-06-15 10:15:00,86.94,86.98,86.82,86.92,23015.0,83.6253,83.6638,83.5099,83.6061,23015.0
2023-06-15 10:20:00,86.92,87.02,86.89,86.98,21899.0,83.6061,83.7023,83.5772,83.6638,21899.0
2023-06-15 10:25:00,87.0,87.16,87.0,87.12,22725.0,83.683,83.8369,83.683,83.7984,22725.0
2023-06-15 10:30:00,87.15,87.2,86.98,87.04,41984.0,83.8273,83.8754,83.6638,83.7215,41984.0
2023-06-15 10:35:00,87.02,87.03,86.87,86.91,12724.0,83.7023,83.7119,83.558,83.5964,12724.0
2023-06-15 10:40:00,86.9,87.3,86.89,87.27,36662.0,83.5868,83.9716,83.5772,83.9427,36662.0
2023-06-15 10:45:00,87.27,87.54,87.23,87.51,89464.0,83.9427,84.2024,83.9042,84.1736,89464.0
2023-06-15 10:50:00,87.52,87.52,87.38,87.38,27114.0,84.1832,84.1832,84.0485,84.0485,27114.0
2023-06-15 10:55:00,87.38,87.52,87.34,87.51,23821.0,84.0485,84.1832,84.0101,84.1736,23821.0
2023-06-15 11:00:00,87.53,87.66,87.52,87.66,19322.0,84.1928,84.3179,84.1832,84.3179,19322.0
2023-06-15 11:05:00,87.65,87.78,87.59,87.78,17142.0,84.3082,84.4333,84.2505,84.4333,17142.0
2023-06-15 11:10:00,87.79,87.9,87.73,87.79,18753.0,84.4429,84.5487,84.3852,84.4429,18753.0
2023-06-15 11:15:00,87.79,87.93,87.79,87.8,18226.0,84.4429,84.5776,84.4429,84.4525,18226.0
2023-06-15 11:20:00,87.8,87.94,87.8,87.87,20422.0,84.4525,84.5872,84.4525,84.5198,20422.0
2023-06-15 11:25:00,87.86,88.04,87.84,88.04,25771.0,84.5102,84.6834,84.491,84.6834,25771.0
2023-06-15 11:30:00,88.04,88.04,87.91,87.95,18391.0,84.6834,84.6834,84.5583,84.5968,18391.0
2023-06-15 11:35:00,87.95,88.02,87.87,87.98,15444.0,84.5968,84.6641,84.5198,84.6257,15444.0
2023-06-15 11:40:00,87.98,88.0,87.77,87.84,17255.0,84.6257,84.6449,84.4237,84.491,17255.0
2023-06-15 11:45:00,87.84,87.91,87.71,87.72,14415.0,84.491,84.5583,84.3659,84.3756,14415.0
2023-06-15 11:50:00,87.71,87.94,87.7,87.92,13097.0,84.3659,84.5872,84.3563,84.5679,13097.0
2023-06-15 11:55:00,87.92,88.02,87.92,87.98,13652.0,84.5679,84.6641,84.5679,84.6257,13652.0
2023-06-15 12:00:00,87.98,87.98,87.84,87.9,8895.0,84.6257,84.6257,84.491,84.5487,8895.0
2023-06-15 12:05:00,87.9,87.92,87.78,87.85,18010.0,84.5487,84.5679,84.4333,84.5006,18010.0
2023-06-15 12:10:00,87.86,87.92,87.85,87.85,11944.0,84.5102,84.5679,84.5006,84.5006,11944.0
2023-06-15 12:15:00,87.85,87.96,87.84,87.96,8537.0,84.5006,84.6064,84.491,84.6064,8537.0
2023-06-15 12:20:00,87.97,88.12,87.97,88.1,14180.0,84.616,84.7603,84.616,84.7411,14180.0
2023-06-15 12:25:00,88.09,88.09,87.94,88.01,9765.0,84.7315,84.7315,84.5872,84.6545,9765.0
2023-06-15 12:30:00,88.03,88.24,87.98,88.19,34268.0,84.6737,84.8757,84.6257,84.8276,34268.0
2023-06-15 12:35:00,88.2,88.48,88.19,88.41,68062.0,84.8373,85.1066,84.8276,85.0393,68062.0
2023-06-15 12:40:00,88.41,88.62,88.38,88.56,24348.0,85.0393,85.2412,85.0104,85.1835,24348.0
2023-06-15 12:45:00,88.55,88.55,88.26,88.29,25623.0,85.1739,85.1739,84.895,84.9238,25623.0
2023-06-15 12:50:00,88.29,88.34,88.18,88.19,11700.0,84.9238,84.9719,84.818,84.8276,11700.0
2023-06-15 12:55:00,88.19,88.24,88.14,88.21,17892.0,84.8276,84.8757,84.7796,84.8469,17892.0
2023-06-15 13:00:00,88.21,88.21,88.09,88.11,13733.0,84.8469,84.8469,84.7315,84.7507,13733.0
2023-06-15 13:05:00,88.09,88.11,87.93,87.95,16815.0,84.7315,84.7507,84.5776,84.5968,16815.0
2023-06-15 13:10:00,87.95,87.96,87.85,87.86,11408.0,84.5968,84.6064,84.5006,84.5102,11408.0
2023-06-15 13:15:00,87.86,87.87,87.77,87.84,10206.0,84.5102,84.5198,84.4237,84.491,10206.0
2023-06-15 13:20:00,87.84,87.95,87.84,87.95,12722.0,84.491,84.5968,84.491,84.5968,12722.0
2023-06-15 13:25:00,87.95,87.99,87.93,87.98,13661.0,84.5968,84.6353,84.5776,84.6257,13661.0
2023-06-15 13:30:00,87.99,88.08,87.98,88.07,11858.0,84.6353,84.7218,84.6257,84.7122,11858.0
2023-06-15 13:35:00,88.06,88.06,87.93,87.99,16171.0,84.7026,84.7026,84.5776,84.6353,16171.0
2023-06-15 13:40:00,87.99,88.01,87.88,87.93,10408.0,84.6353,84.6545,84.5295,84.5776,10408.0
2023-06-15 13:45:00,87.89,88.03,87.86,88.01,20867.0,84.5391,84.6737,84.5102,84.6545,20867.0
2023-06-15 13:50:00,88.02,88.04,87.92,87.92,19206.0,84.6641,84.6834,84.5679,84.5679,19206.0
2023-06-15 13:55:00,87.93,88.04,87.92,87.98,11626.0,84.5776,84.6834,84.5679,84.6257,11626.0
2023-06-15 14:00:00,88.0,88.03,87.87,87.9,12427.0,84.6449,84.6737,84.5198,84.5487,12427.0
2023-06-15 14:05:00,87.9,87.94,87.79,87.81,10601.0,84.5487,84.5872,84.4429,84.4621,10601.0
2023-06-15 14:10:00,87.81,87.87,87.79,87.81,17810.0,84.4621,84.5198,84.4429,84.4621,17810.0
2023-06-15 14:15:00,87.81,87.81,87.72,87.74,8787.0,84.4621,84.4621,84.3756,84.3948,8787.0
2023-06-15 14:20:00,87.74,87.84,87.7,87.82,11710.0,84.3948,84.491,84.3563,84.4718,11710.0
2023-06-15 14:25:00,87.82,87.85,87.76,87.85,11338.0,84.4718,84.5006,84.414,84.5006,11338.0
2023-06-15 14:30:00,87.86,87.95,87.84,87.91,11885.0,84.5102,84.5968,84.491,84.5583,11885.0
2023-06-15 14:35:00,87.91,88.02,87.9,88.01,12491.0,84.5583,84.6641,84.5487,84.6545,12491.0
2023-06-15 14:40:00,88.02,88.06,87.97,88.05,16485.0,84.6641,84.7026,84.616,84.693,16485.0
2023-06-15 14:45:00,88.04,88.08,88.01,88.06,14814.0,84.6834,84.7218,84.6545,84.7026,14814.0
2023-06-15 14:50:00,88.06,88.25,88.04,88.25,16318.0,84.7026,84.8854,84.6834,84.8854,16318.0
2023-06-15 14:55:00,88.26,88.31,88.18,88.26,15251.0,84.895,84.9431,84.818,84.895,15251.0
2023-06-15 15:00:00,88.27,88.31,88.16,88.22,15291.0,84.9046,84.9431,84.7988,84.8565,15291.0
2023-06-15 15:05:00,88.24,88.28,88.15,88.21,26131.0,84.8757,84.9142,84.7892,84.8469,26131.0
2023-06-15 15:10:00,88.2,88.25,88.13,88.25,26212.0,84.8373,84.8854,84.7699,84.8854,26212.0
2023-06-15 15:15:00,88.26,88.33,88.15,88.15,26596.0,84.895,84.9623,84.7892,84.7892,26596.0
2023-06-15 15:20:00,88.13,88.16,88.07,88.14,14384.0,84.7699,84.7988,84.7122,84.7796,14384.0
2023-06-15 15:25:00,88.14,88.15,88.05,88.15,24875.0,84.7796,84.7892,84.693,84.7892,24875.0
2023-06-15 15:30:00,88.14,88.19,88.07,88.11,35188.0,84.7796,84.8276,84.7122,84.7507,35188.0
2023-06-15 15:35:00,88.12,88.12,87.94,87.95,43960.0,84.7603,84.7603,84.5872,84.5968,43960.0
2023-06-15 15:40:00,87.95,87.97,87.83,87.86,59130.0,84.5968,84.616,84.4814,84.5102,59130.0
2023-06-15 15:45:00,87.85,87.95,87.85,87.95,48770.0,84.5006,84.5968,84.5006,84.5968,48770.0
2023-06-15 15:50:00,87.94,87.98,87.84,87.89,84133.0,84.5872,84.6257,84.491,84.5391,84133.0
2023-06-15 15:55:00,87.88,88.03,87.8,88.03,331291.0,84.5295,84.6737,84.4525,84.6737,331291.0
2023-06-16 09:30:00,88.55,88.82,88.45,88.79,679025.0,85.1739,85.4336,85.0777,85.4048,679025.0
2023-06-16 09:35:00,88.8,88.85,88.18,88.49,11464.0,85.4144,85.4625,84.818,85.1162,11464.0
2023-06-16 09:40:00,88.53,88.74,88.3,88.49,13746.0,85.1547,85.3567,84.9335,85.1162,13746.0
2023-06-16 09:45:00,88.43,88.54,88.27,88.48,7341.0,85.0585,85.1643,84.9046,85.1066,7341.0
2023-06-16 09:50:00,88.5,88.62,88.43,88.48,20543.0,85.1258,85.2412,85.0585,85.1066,20543.0
2023-06-16 09:55:00,88.51,88.56,88.25,88.3,15944.0,85.1354,85.1835,84.8854,84.9335,15944.0
2023-06-16 10:00:00,88.31,88.65,88.31,88.63,19469.0,84.9431,85.2701,84.9431,85.2509,19469.0
2023-06-16 10:05:00,88.63,88.67,88.49,88.54,16310.0,85.2509,85.2893,85.1162,85.1643,16310.0
2023-06-16 10:10:00,88.59,88.63,88.22,88.23,13088.0,85.2124,85.2509,84.8565,84.8661,13088.0
2023-06-16 10:15:00,88.24,88.38,88.24,88.29,9828.0,84.8757,85.0104,84.8757,84.9238,9828.0
2023-06-16 10:20:00,88.2,88.37,88.17,88.3,12937.0,84.8373,85.0008,84.8084,84.9335,12937.0
2023-06-16 10:25:00,88.32,88.51,88.32,88.51,10387.0,84.9527,85.1354,84.9527,85.1354,10387.0
2023-06-16 10:30:00,88.51,88.57,88.46,88.54,13685.0,85.1354,85.1932,85.0874,85.1643,13685.0
2023-06-16 10:35:00,88.54,88.54,88.27,88.27,7378.0,85.1643,85.1643,84.9046,84.9046,7378.0
2023-06-16 10:40:00,88.3,88.31,88.14,88.22,10250.0,84.9335,84.9431,84.7796,84.8565,10250.0
2023-06-16 10:45:00,88.23,88.36,88.23,88.27,8003.0,84.8661,84.9912,84.8661,84.9046,8003.0
2023-06-16 10:50:00,88.23,88.34,88.22,88.33,5642.0,84.8661,84.9719,84.8565,84.9623,5642.0
2023-06-16 10:55:00,88.32,88.37,88.23,88.24,9821.0,84.9527,85.0008,84.8661,84.8757,9821.0
2023-06-16 11:00:00,88.24,88.24,88.06,88.08,21437.0,84.8757,84.8757,84.7026,84.7218,21437.0
2023-06-16 11:05:00,88.07,88.07,87.95,87.97,15568.0,84.7122,84.7122,84.5968,84.616,15568.0
2023-06-16 11:10:00,87.96,88.08,87.94,88.06,13029.0,84.6064,84.7218,84.5872,84.7026,13029.0
2023-06-16 11:15:00,88.06,88.09,87.98,88.0,7866.0,84.7026,84.7315,84.6257,84.6449,7866.0
2023-06-16 11:20:00,87.99,88.04,87.87,87.95,15677.0,84.6353,84.6834,84.5198,84.5968,15677.0
2023-06-16 11:25:00,87.96,88.03,87.84,87.93,11139.0,84.6064,84.6737,84.491,84.5776,11139.0
2023-06-16 11:30:00,87.93,88.18,87.92,88.15,12754.0,84.5776,84.818,84.5679,84.7892,12754.0
2023-06-16 11:35:00,88.12,88.12,87.79,87.81,11588.0,84.7603,84.7603,84.4429,84.4621,11588.0
2023-06-16 11:40:00,87.82,87.92,87.78,87.88,11477.0,84.4718,84.5679,84.4333,84.5295,11477.0
2023-06-16 11:45:00,87.82,87.87,87.73,87.8,9959.0,84.4718,84.5198,84.3852,84.4525,9959.0
2023-06-16 11:50:00,87.8,87.83,87.67,87.79,16584.0,84.4525,84.4814,84.3275,84.4429,16584.0
2023-06-16 11:55:00,87.79,87.92,87.79,87.92,16887.0,84.4429,84.5679,84.4429,84.5679,16887.0
2023-06-16 12:00:00,87.92,88.13,87.89,88.09,16507.0,84.5679,84.7699,84.5391,84.7315,16507.0
2023-06-16 12:05:00,88.1,88.13,87.96,88.02,9215.0,84.7411,84.7699,84.6064,84.6641,9215.0
2023-06-16 12:10:00,88.03,88.1,87.97,88.06,10862.0,84.6737,84.7411,84.616,84.7026,10862.0
2023-06-16 12:15:00,88.05,88.18,88.04,88.16,21346.0,84.693,84.818,84.6834,84.7988,21346.0
2023-06-16 12:20:00,88.14,88.2,88.06,88.14,11572.0,84.7796,84.8373,84.7026,84.7796,11572.0
2023-06-16 12:25:00,88.14,88.17,88.09,88.17,12229.0,84.7796,84.8084,84.7315,84.8084,12229.0
2023-06-16 12:30:00,88.18,88.23,88.15,88.19,7656.0,84.818,84.8661,84.7892,84.8276,7656.0
2023-06-16 12:35:00,88.17,88.18,88.11,88.13,6987.0,84.8084,84.818,84.7507,84.7699,6987.0
2023-06-16 12:40:00,88.12,88.19,88.06,88.14,29506.0,84.7603,84.8276,84.7026,84.7796,29506.0
2023-06-16 12:45:00,88.12,88.23,88.1,88.22,11658.0,84.7603,84.8661,84.7411,84.8565,11658.0
2023-06-16 12:50:00,88.22,88.32,88.21,88.27,7104.0,84.8565,84.9527,84.8469,84.9046,7104.0
2023-06-16 12:55:00,88.28,88.3,88.2,88.23,8836.0,84.9142,84.9335,84.8373,84.8661,8836.0
2023-06-16 13:00:00,88.23,88.29,88.23,88.28,12835.0,84.8661,84.9238,84.8661,84.9142,12835.0
2023-06-16 13:05:00,88.28,88.35,88.27,88.32,13927.0,84.9142,84.9815,84.9046,84.9527,13927.0
2023-06-16 13:10:00,88.32,88.42,88.29,88.42,41070.0,84.9527,85.0489,84.9238,85.0489,41070.0
2023-06-16 13:15:00,88.42,88.49,88.4,88.45,23261.0,85.0489,85.1162,85.0296,85.0777,23261.0
2023-06-16 13:20:00,88.45,88.46,88.35,88.37,4123.0,85.0777,85.0874,84.9815,85.0008,4123.0
2023-06-16 13:25:00,88.35,88.37,88.25,88.29,16403.0,84.9815,85.0008,84.8854,84.9238,16403.0
2023-06-16 13:30:00,88.29,88.29,88.22,88.23,5282.0,84.9238,84.9238,84.8565,84.8661,5282.0
2023-06-16 13:35:00,88.23,88.25,88.16,88.22,15029.0,84.8661,84.8854,84.7988,84.8565,15029.0
2023-06-16 13:40:00,88.23,88.24,88.16,88.22,21829.0,84.8661,84.8757,84.7988,84.8565,21829.0
2023-06-16 13:45:00,88.23,88.32,88.22,88.31,18916.0,84.8661,84.9527,84.8565,84.9431,18916.0
2023-06-16 13:50:00,88.31,88.35,88.28,88.34,12272.0,84.9431,84.9815,84.9142,84.9719,12272.0
2023-06-16 13:55:00,88.33,88.35,88.28,88.28,22510.0,84.9623,84.9815,84.9142,84.9142,22510.0
2023-06-16 14:00:00,88.28,88.38,88.28,88.33,17753.0,84.9142,85.0104,84.9142,84.9623,17753.0
2023-06-16 14:05:00,88.33,88.35,88.31,88.32,18708.0,84.9623,84.9815,84.9431,84.9527,18708.0
2023-06-16 14:10:00,88.32,88.34,88.18,88.21,23619.0,84.9527,84.9719,84.818,84.8469,23619.0
2023-06-16 14:15:00,88.21,88.25,88.2,88.23,10920.0,84.8469,84.8854,84.8373,84.8661,10920.0
2023-06-16 14:20:00,88.23,88.23,88.14,88.19,46623.0,84.8661,84.8661,84.7796,84.8276,46623.0
2023-06-16 14:25:00,88.2,88.26,88.16,88.24,29680.0,84.8373,84.895,84.7988,84.8757,29680.0
2023-06-16 14:30:00,88.24,88.31,88.24,88.26,11760.0,84.8757,84.9431,84.8757,84.895,11760.0
2023-06-16 14:35:00,88.26,88.36,88.24,88.34,30609.0,84.895,84.9912,84.8757,84.9719,30609.0
2023-06-16 14:40:00,88.35,88.41,88.33,88.37,19111.0,84.9815,85.0393,84.9623,85.0008,19111.0
2023-06-16 14:45:00,88.38,88.46,88.37,88.41,27359.0,85.0104,85.0874,85.0008,85.0393,27359.0
2023-06-16 14:50:00,88.41,88.45,88.37,88.4,38399.0,85.0393,85.0777,85.0008,85.0296,38399.0
2023-06-16 14:55:00,88.39,88.48,88.39,88.41,33207.0,85.02,85.1066,85.02,85.0393,33207.0
2023-06-16 15:00:00,88.42,88.5,88.36,88.5,14880.0,85.0489,85.1258,84.9912,85.1258,14880.0
2023-06-16 15:05:00,88.5,88.55,88.4,88.45,22682.0,85.1258,85.1739,85.0296,85.0777,22682.0
2023-06-16 15:10:00,88.44,88.44,88.27,88.27,14885.0,85.0681,85.0681,84.9046,84.9046,14885.0
2023-06-16 15:15:00,88.27,88.36,88.18,88.19,65100.0,84.9046,84.9912,84.818,84.8276,65100.0
2023-06-16 15:20:00,88.2,88.28,88.12,88.17,11849.0,84.8373,84.9142,84.7603,84.8084,11849.0
2023-06-16 15:25:00,88.16,88.16,87.99,88.04,15200.0,84.7988,84.7988,84.6353,84.6834,15200.0
2023-06-16 15:30:00,88.03,88.11,88.03,88.09,13462.0,84.6737,84.7507,84.6737,84.7315,13462.0
2023-06-16 15:35:00,88.09,88.15,88.04,88.09,18854.0,84.7315,84.7892,84.6834,84.7315,18854.0
2023-06-16 15:40:00,88.06,88.08,87.94,87.95,23845.0,84.7026,84.7218,84.5872,84.5968,23845.0
2023-06-16 15:45:00,87.95,88.03,87.8,87.85,59466.0,84.5968,84.6737,84.4525,84.5006,59466.0
2023-06-16 15:50:00,87.84,87.87,87.71,87.72,89764.0,84.491,84.5198,84.3659,84.3756,89764.0
2023-06-16 15:55:00,87.69,87.78,87.38,87.41,511757.0,84.3467,84.4333,84.0485,84.0774,511757.0
2023-06-20 09:30:00,86.64,86.79,86.38,86.67,58844.0,83.3367,83.481,83.0867,83.3656,58844.0
2023-06-20 09:35:00,86.67,86.68,86.35,86.36,18084.0,83.3656,83.3752,83.0578,83.0674,18084.0
2023-06-20 09:40:00,86.29,86.71,86.22,86.66,26369.0,83.0001,83.4041,82.9328,83.356,26369.0
2023-06-20 09:45:00,86.7,86.7,86.38,86.4,11250.0,83.3945,83.3945,83.0867,83.1059,11250.0
2023-06-20 09:50:00,86.41,86.62,86.31,86.49,21458.0,83.1155,83.3175,83.0193,83.1925,21458.0
2023-06-20 09:55:00,86.5,86.51,86.34,86.48,16982.0,83.2021,83.2117,83.0482,83.1828,16982.0
2023-06-20 10:00:00,86.47,86.48,86.28,86.31,12640.0,83.1732,83.1828,82.9905,83.0193,12640.0
2023-06-20 10:05:00,86.3,86.31,86.0,86.02,34597.0,83.0097,83.0193,82.7211,82.7404,34597.0
2023-06-20 10:10:00,86.03,86.19,86.0,86.02,20759.0,82.75,82.9039,82.7211,82.7404,20759.0
2023-06-20 10:15:00,86.02,86.13,85.94,85.95,25620.0,82.7404,82.8462,82.6634,82.673,25620.0
2023-06-20 10:20:00,85.94,86.1,85.86,86.06,23146.0,82.6634,82.8173,82.5865,82.7789,23146.0
2023-06-20 10:25:00,86.04,86.13,85.87,86.13,17962.0,82.7596,82.8462,82.5961,82.8462,17962.0
2023-06-20 10:30:00,86.1,86.24,86.07,86.17,21140.0,82.8173,82.952,82.7885,82.8847,21140.0
2023-06-20 10:35:00,86.15,86.36,86.11,86.32,11815.0,82.8654,83.0674,82.8269,83.0289,11815.0
2023-06-20 10:40:00,86.31,86.38,86.23,86.35,11329.0,83.0193,83.0867,82.9424,83.0578,11329.0
2023-06-20 10:45:00,86.36,86.46,86.35,86.42,8459.0,83.0674,83.1636,83.0578,83.1251,8459.0
2023-06-20 10:50:00,86.41,86.41,86.25,86.3,8370.0,83.1155,83.1155,82.9616,83.0097,8370.0
2023-06-20 10:55:00,86.27,86.4,86.25,86.38,8538.0,82.9808,83.1059,82.9616,83.0867,8538.0
2023-06-20 11:00:00,86.38,86.51,86.34,86.38,10794.0,83.0867,83.2117,83.0482,83.0867,10794.0
2023-06-20 11:05:00,86.41,86.47,86.41,86.42,6479.0,83.1155,83.1732,83.1155,83.1251,6479.0
2023-06-20 11:10:00,86.4,86.53,86.34,86.53,7086.0,83.1059,83.2309,83.0482,83.2309,7086.0
2023-06-20 11:15:00,86.54,86.59,86.46,86.51,15792.0,83.2406,83.2886,83.1636,83.2117,15792.0
2023-06-20 11:20:00,86.51,86.53,86.45,86.48,10145.0,83.2117,83.2309,83.154,83.1828,10145.0
2023-06-20 11:25:00,86.46,86.57,86.45,86.51,7767.0,83.1636,83.2694,83.154,83.2117,7767.0
2023-06-20 11:30:00,86.48,86.53,86.44,86.47,8126.0,83.1828,83.2309,83.1444,83.1732,8126.0
2023-06-20 11:35:00,86.5,86.54,86.46,86.54,10118.0,83.2021,83.2406,83.1636,83.2406,10118.0
2023-06-20 11:40:00,86.53,86.53,86.45,86.46,9965.0,83.2309,83.2309,83.154,83.1636,9965.0
2023-06-20 11:45:00,86.5,86.65,86.49,86.62,8155.0,83.2021,83.3464,83.1925,83.3175,8155.0
2023-06-20 11:50:00,86.62,86.63,86.55,86.6,6136.0,83.3175,83.3271,83.2502,83.2983,6136.0
2023-06-20 11:55:00,86.63,86.71,86.59,86.62,5515.0,83.3271,83.4041,83.2886,83.3175,5515.0
2023-06-20 12:00:00,86.62,86.65,86.58,86.59,6057.0,83.3175,83.3464,83.279,83.2886,6057.0
2023-06-20 12:05:00,86.61,86.62,86.53,86.55,5002.0,83.3079,83.3175,83.2309,83.2502,5002.0
2023-06-20 12:10:00,86.59,86.64,86.57,86.63,5544.0,83.2886,83.3367,83.2694,83.3271,5544.0
2023-06-20 12:15:00,86.61,86.66,86.55,86.55,8828.0,83.3079,83.356,83.2502,83.2502,8828.0
2023-06-20 12:20:00,86.55,86.69,86.54,86.63,14145.0,83.2502,83.3848,83.2406,83.3271,14145.0
2023-06-20 12:25:00,86.65,86.73,86.64,86.65,6826.0,83.3464,83.4233,83.3367,83.3464,6826.0
2023-06-20 12:30:00,86.65,86.7,86.6,86.7,7760.0,83.3464,83.3945,83.2983,83.3945,7760.0
2023-06-20 12:35:00,86.72,86.84,86.71,86.77,41172.0,83.4137,83.5291,83.4041,83.4618,41172.0
2023-06-20 12:40:00,86.79,86.89,86.78,86.86,7003.0,83.481,83.5772,83.4714,83.5484,7003.0
2023-06-20 12:45:00,86.88,86.96,86.85,86.89,6130.0,83.5676,83.6445,83.5387,83.5772,6130.0
2023-06-20 12:50:00,86.92,86.93,86.79,86.81,9196.0,83.6061,83.6157,83.481,83.5003,9196.0
2023-06-20 12:55:00,86.82,86.94,86.79,86.92,6901.0,83.5099,83.6253,83.481,83.6061,6901.0
2023-06-20 13:00:00,86.97,87.05,86.93,87.02,24452.0,83.6542,83.7311,83.6157,83.7023,24452.0
2023-06-20 13:05:00,87.02,87.05,86.85,86.92,7637.0,83.7023,83.7311,83.5387,83.6061,7637.0
2023-06-20 13:10:00,86.92,86.93,86.86,86.87,10583.0,83.6061,83.6157,83.5484,83.558,10583.0
2023-06-20 13:15:00,86.87,86.92,86.87,86.91,7308.0,83.558,83.6061,83.558,83.5964,7308.0
2023-06-20 13:20:00,86.92,87.03,86.9,86.97,8677.0,83.6061,83.7119,83.5868,83.6542,8677.0
2023-06-20 13:25:00,86.99,87.01,86.95,86.99,7980.0,83.6734,83.6926,83.6349,83.6734,7980.0
2023-06-20 13:30:00,86.98,87.01,86.9,86.92,5295.0,83.6638,83.6926,83.5868,83.6061,5295.0
2023-06-20 13:35:00,86.9,86.9,86.77,86.79,8171.0,83.5868,83.5868,83.4618,83.481,8171.0
2023-06-20 13:40:00,86.8,86.85,86.74,86.74,7724.0,83.4906,83.5387,83.4329,83.4329,7724.0
2023-06-20 13:45:00,86.79,86.81,86.7,86.78,11684.0,83.481,83.5003,83.3945,83.4714,11684.0
2023-06-20 13:50:00,86.8,86.83,86.78,86.8,7577.0,83.4906,83.5195,83.4714,83.4906,7577.0
2023-06-20 13:55:00,86.81,86.86,86.79,86.81,5802.0,83.5003,83.5484,83.481,83.5003,5802.0
2023-06-20 14:00:00,86.83,86.96,86.82,86.92,5827.0,83.5195,83.6445,83.5099,83.6061,5827.0
2023-06-20 14:05:00,86.95,86.95,86.87,86.87,7117.0,83.6349,83.6349,83.558,83.558,7117.0
2023-06-20 14:10:00,86.87,86.88,86.83,86.85,6793.0,83.558,83.5676,83.5195,83.5387,6793.0
2023-06-20 14:15:00,86.87,86.91,86.84,86.88,6289.0,83.558,83.5964,83.5291,83.5676,6289.0
2023-06-20 14:20:00,86.91,86.96,86.9,86.93,5706.0,83.5964,83.6445,83.5868,83.6157,5706.0
2023-06-20 14:25:00,86.94,87.0,86.94,87.0,4459.0,83.6253,83.683,83.6253,83.683,4459.0
2023-06-20 14:30:00,87.0,87.01,86.92,86.94,7545.0,83.683,83.6926,83.6061,83.6253,7545.0
2023-06-20 14:35:00,86.94,86.96,86.85,86.88,7215.0,83.6253,83.6445,83.5387,83.5676,7215.0
2023-06-20 14:40:00,86.87,86.87,86.77,86.8,8240.0,83.558,83.558,83.4618,83.4906,8240.0
2023-06-20 14:45:00,86.8,86.84,86.78,86.82,7650.0,83.4906,83.5291,83.4714,83.5099,7650.0
2023-06-20 14:50:00,86.82,86.84,86.8,86.84,13526.0,83.5099,83.5291,83.4906,83.5291,13526.0
2023-06-20 14:55:00,86.85,86.87,86.79,86.8,5730.0,83.5387,83.558,83.481,83.4906,5730.0
2023-06-20 15:00:00,86.81,86.85,86.78,86.81,7534.0,83.5003,83.5387,83.4714,83.5003,7534.0
2023-06-20 15:05:00,86.8,86.83,86.63,86.67,15262.0,83.4906,83.5195,83.3271,83.3656,15262.0
2023-06-20 15:10:00,86.68,86.72,86.6,86.67,25899.0,83.3752,83.4137,83.2983,83.3656,25899.0
2023-06-20 15:15:00,86.67,86.74,86.64,86.71,19556.0,83.3656,83.4329,83.3367,83.4041,19556.0
2023-06-20 15:20:00,86.72,86.8,86.67,86.8,18948.0,83.4137,83.4906,83.3656,83.4906,18948.0
2023-06-20 15:25:00,86.82,86.84,86.78,86.82,16016.0,83.5099,83.5291,83.4714,83.5099,16016.0
2023-06-20 15:30:00,86.81,86.82,86.73,86.75,23151.0,83.5003,83.5099,83.4233,83.4425,23151.0
2023-06-20 15:35:00,86.75,86.86,86.72,86.83,15012.0,83.4425,83.5484,83.4137,83.5195,15012.0
2023-06-20 15:40:00,86.83,86.93,86.76,86.92,19670.0,83.5195,83.6157,83.4522,83.6061,19670.0
2023-06-20 15:45:00,86.94,86.99,86.92,86.97,31901.0,83.6253,83.6734,83.6061,83.6542,31901.0
2023-06-20 15:50:00,86.95,87.0,86.88,86.9,47269.0,83.6349,83.683,83.5676,83.5868,47269.0
2023-06-20 15:55:00,86.89,86.98,86.77,86.78,133464.0,83.5772,83.6638,83.4618,83.4714,133464.0
2023-06-21 09:30:00,86.15,86.65,85.97,86.31,38778.0,82.8654,83.3464,82.6923,83.0193,38778.0
2023-06-21 09:35:00,86.26,86.56,86.23,86.47,9907.0,82.9712,83.2598,82.9424,83.1732,9907.0
2023-06-21 09:40:00,86.52,86.58,86.4,86.45,7385.0,83.2213,83.279,83.1059,83.154,7385.0
2023-06-21 09:45:00,86.43,87.03,86.43,87.01,16826.0,83.1347,83.7119,83.1347,83.6926,16826.0
2023-06-21 09:50:00,87.05,87.14,86.98,87.14,9160.0,83.7311,83.8177,83.6638,83.8177,9160.0
2023-06-21 09:55:00,87.13,87.13,86.93,86.99,8249.0,83.8081,83.8081,83.6157,83.6734,8249.0
2023-06-21 10:00:00,87.01,87.07,86.95,86.96,6436.0,83.6926,83.7503,83.6349,83.6445,6436.0
2023-06-21 10:05:00,86.96,86.97,86.8,86.88,9194.0,83.6445,83.6542,83.4906,83.5676,9194.0
2023-06-21 10:10:00,86.89,87.03,86.89,86.95,4766.0,83.5772,83.7119,83.5772,83.6349,4766.0
2023-06-21 10:15:00,86.94,87.05,86.79,86.86,8397.0,83.6253,83.7311,83.481,83.5484,8397.0
2023-06-21 10:20:00,86.84,87.05,86.84,86.97,7551.0,83.5291,83.7311,83.5291,83.6542,7551.0
2023-06-21 10:25:00,86.95,87.01,86.9,86.99,9246.0,83.6349,83.6926,83.5868,83.6734,9246.0
2023-06-21 10:30:00,87.01,87.04,86.89,86.98,11344.0,83.6926,83.7215,83.5772,83.6638,11344.0
2023-06-21 10:35:00,86.99,87.02,86.91,87.0,8611.0,83.6734,83.7023,83.5964,83.683,8611.0
2023-06-21 10:40:00,87.01,87.03,86.88,86.88,14364.0,83.6926,83.7119,83.5676,83.5676,14364.0
2023-06-21 10:45:00,86.84,86.93,86.79,86.8,14662.0,83.5291,83.6157,83.481,83.4906,14662.0
2023-06-21 10:50:00,86.8,86.84,86.71,86.81,11771.0,83.4906,83.5291,83.4041,83.5003,11771.0
2023-06-21 10:55:00,86.81,87.1,86.81,87.09,8551.0,83.5003,83.7792,83.5003,83.7696,8551.0
2023-06-21 11:00:00,87.11,87.18,87.05,87.07,6302.0,83.7888,83.8562,83.7311,83.7503,6302.0
2023-06-21 11:05:00,87.08,87.09,86.96,86.99,6437.0,83.76,83.7696,83.6445,83.6734,6437.0
2023-06-21 11:10:00,87.01,87.1,86.97,87.06,4997.0,83.6926,83.7792,83.6542,83.7407,4997.0
2023-06-21 11:15:00,87.08,87.13,87.01,87.03,3357.0,83.76,83.8081,83.6926,83.7119,3357.0
2023-06-21 11:20:00,87.04,87.23,87.04,87.23,14917.0,83.7215,83.9042,83.7215,83.9042,14917.0
2023-06-21 11:25:00,87.24,87.32,87.23,87.31,5886.0,83.9139,83.9908,83.9042,83.9812,5886.0
2023-06-21 11:30:00,87.27,87.27,87.07,87.07,25960.0,83.9427,83.9427,83.7503,83.7503,25960.0
2023-06-21 11:35:00,87.09,87.22,87.09,87.19,6144.0,83.7696,83.8946,83.7696,83.8658,6144.0
2023-06-21 11:40:00,87.19,87.22,87.15,87.17,3815.0,83.8658,83.8946,83.8273,83.8465,3815.0
2023-06-21 11:45:00,87.15,87.19,87.12,87.13,4258.0,83.8273,83.8658,83.7984,83.8081,4258.0
2023-06-21 11:50:00,87.12,87.16,87.08,87.16,5385.0,83.7984,83.8369,83.76,83.8369,5385.0
2023-06-21 11:55:00,87.15,87.18,87.1,87.13,4483.0,83.8273,83.8562,83.7792,83.8081,4483.0
2023-06-21 12:00:00,87.13,87.28,87.13,87.26,8182.0,83.8081,83.9523,83.8081,83.9331,8182.0
2023-06-21 12:05:00,87.26,87.34,87.25,87.3,7611.0,83.9331,84.0101,83.9235,83.9716,7611.0
2023-06-21 12:10:00,87.31,87.33,87.28,87.28,3258.0,83.9812,84.0004,83.9523,83.9523,3258.0
2023-06-21 12:15:00,87.28,87.36,87.25,87.33,7582.0,83.9523,84.0293,83.9235,84.0004,7582.0
2023-06-21 12:20:00,87.32,87.33,87.25,87.31,4776.0,83.9908,84.0004,83.9235,83.9812,4776.0
2023-06-21 12:25:00,87.29,87.33,87.23,87.33,3980.0,83.962,84.0004,83.9042,84.0004,3980.0
2023-06-21 12:30:00,87.34,87.38,87.23,87.24,6907.0,84.0101,84.0485,83.9042,83.9139,6907.0
2023-06-21 12:35:00,87.23,87.24,87.2,87.24,4132.0,83.9042,83.9139,83.8754,83.9139,4132.0
2023-06-21 12:40:00,87.26,87.29,87.19,87.19,7186.0,83.9331,83.962,83.8658,83.8658,7186.0
2023-06-21 12:45:00,87.2,87.2,87.13,87.17,4693.0,83.8754,83.8754,83.8081,83.8465,4693.0
2023-06-21 12:50:00,87.17,87.25,87.16,87.16,3281.0,83.8465,83.9235,83.8369,83.8369,3281.0
2023-06-21 12:55:00,87.16,87.21,87.16,87.17,7238.0,83.8369,83.885,83.8369,83.8465,7238.0
2023-06-21 13:00:00,87.16,87.18,87.1,87.17,10525.0,83.8369,83.8562,83.7792,83.8465,10525.0
2023-06-21 13:05:00,87.13,87.2,87.1,87.18,4454.0,83.8081,83.8754,83.7792,83.8562,4454.0
2023-06-21 13:10:00,87.2,87.21,87.15,87.17,3338.0,83.8754,83.885,83.8273,83.8465,3338.0
2023-06-21 13:15:00,87.16,87.21,87.12,87.12,4940.0,83.8369,83.885,83.7984,83.7984,4940.0
2023-06-21 13:20:00,87.13,87.21,87.11,87.16,12270.0,83.8081,83.885,83.7888,83.8369,12270.0
2023-06-21 13:25:00,87.15,87.2,87.14,87.18,6799.0,83.8273,83.8754,83.8177,83.8562,6799.0
2023-06-21 13:30:00,87.18,87.2,87.15,87.19,3812.0,83.8562,83.8754,83.8273,83.8658,3812.0
2023-06-21 13:35:00,87.18,87.23,87.18,87.22,3601.0,83.8562,83.9042,83.8562,83.8946,3601.0
2023-06-21 13:40:00,87.2,87.25,87.17,87.19,4468.0,83.8754,83.9235,83.8465,83.8658,4468.0
2023-06-21 13:45:00,87.22,87.25,87.2,87.23,5474.0,83.8946,83.9235,83.8754,83.9042,5474.0
2023-06-21 13:50:00,87.22,87.22,87.18,87.21,5661.0,83.8946,83.8946,83.8562,83.885,5661.0
2023-06-21 13:55:00,87.21,87.34,87.19,87.34,5892.0,83.885,84.0101,83.8658,84.0101,5892.0
2023-06-21 14:00:00,87.34,87.34,87.26,87.31,8346.0,84.0101,84.0101,83.9331,83.9812,8346.0
2023-06-21 14:05:00,87.29,87.34,87.28,87.3,3857.0,83.962,84.0101,83.9523,83.9716,3857.0
2023-06-21 14:10:00,87.29,87.37,87.28,87.34,7307.0,83.962,84.0389,83.9523,84.0101,7307.0
2023-06-21 14:15:00,87.34,87.44,87.34,87.43,7787.0,84.0101,84.1062,84.0101,84.0966,7787.0
2023-06-21 14:20:00,87.44,87.51,87.44,87.46,8843.0,84.1062,84.1736,84.1062,84.1255,8843.0
2023-06-21 14:25:00,87.46,87.46,87.37,87.42,7087.0,84.1255,84.1255,84.0389,84.087,7087.0
2023-06-21 14:30:00,87.44,87.44,87.38,87.39,6184.0,84.1062,84.1062,84.0485,84.0581,6184.0
2023-06-21 14:35:00,87.39,87.39,87.33,87.39,7446.0,84.0581,84.0581,84.0004,84.0581,7446.0
2023-06-21 14:40:00,87.39,87.43,87.38,87.42,4195.0,84.0581,84.0966,84.0485,84.087,4195.0
2023-06-21 14:45:00,87.42,87.49,87.34,87.43,17253.0,84.087,84.1543,84.0101,84.0966,17253.0
2023-06-21 14:50:00,87.45,87.54,87.42,87.54,13876.0,84.1159,84.2024,84.087,84.2024,13876.0
2023-06-21 14:55:00,87.52,87.54,87.5,87.51,5137.0,84.1832,84.2024,84.164,84.1736,5137.0
2023-06-21 15:00:00,87.5,87.55,87.35,87.36,21891.0,84.164,84.212,84.0197,84.0293,21891.0
2023-06-21 15:05:00,87.32,87.46,87.32,87.4,15279.0,83.9908,84.1255,83.9908,84.0678,15279.0
2023-06-21 15:10:00,87.4,87.42,87.35,87.37,9609.0,84.0678,84.087,84.0197,84.0389,9609.0
2023-06-21 15:15:00,87.38,87.47,87.38,87.41,18940.0,84.0485,84.1351,84.0485,84.0774,18940.0
2023-06-21 15:20:00,87.41,87.42,87.32,87.32,12332.0,84.0774,84.087,83.9908,83.9908,12332.0
2023-06-21 15:25:00,87.31,87.37,87.28,87.28,13855.0,83.9812,84.0389,83.9523,83.9523,13855.0
2023-06-21 15:30:00,87.27,87.31,87.15,87.21,22458.0,83.9427,83.9812,83.8273,83.885,22458.0
2023-06-21 15:35:00,87.19,87.25,87.12,87.2,21778.0,83.8658,83.9235,83.7984,83.8754,21778.0
2023-06-21 15:40:00,87.21,87.45,87.18,87.4,39550.0,83.885,84.1159,83.8562,84.0678,39550.0
2023-06-21 15:45:00,87.4,87.52,87.38,87.48,32318.0,84.0678,84.1832,84.0485,84.1447,32318.0
2023-06-21 15:50:00,87.49,87.59,87.49,87.51,59399.0,84.1543,84.2505,84.1543,84.1736,59399.0
2023-06-21 15:55:00,87.52,87.52,87.41,87.46,165386.0,84.1832,84.1832,84.0774,84.1255,165386.0
2023-06-22 09:30:00,87.45,87.51,87.16,87.35,115641.0,84.1159,84.1736,83.8369,84.0197,115641.0
2023-06-22 09:35:00,87.34,87.59,87.26,87.31,28895.0,84.0101,84.2505,83.9331,83.9812,28895.0
2023-06-22 09:40:00,87.3,87.56,87.2,87.51,11898.0,83.9716,84.2217,83.8754,84.1736,11898.0
2023-06-22 09:45:00,87.51,87.52,87.03,87.13,30383.0,84.1736,84.1832,83.7119,83.8081,30383.0
2023-06-22 09:50:00,87.12,87.5,87.09,87.5,21921.0,83.7984,84.164,83.7696,84.164,21921.0
2023-06-22 09:55:00,87.47,87.72,87.38,87.55,49175.0,84.1351,84.3756,84.0485,84.212,49175.0
2023-06-22 10:00:00,87.51,87.57,87.37,87.5,24400.0,84.1736,84.2313,84.0389,84.164,24400.0
2023-06-22 10:05:00,87.49,87.65,87.31,87.38,19820.0,84.1543,84.3082,83.9812,84.0485,19820.0
2023-06-22 10:10:00,87.39,87.54,87.29,87.43,23596.0,84.0581,84.2024,83.962,84.0966,23596.0
2023-06-22 10:15:00,87.4,87.76,87.39,87.62,49971.0,84.0678,84.414,84.0581,84.2794,49971.0
2023-06-22 10:20:00,87.6,87.79,87.54,87.75,28327.0,84.2601,84.4429,84.2024,84.4044,28327.0
2023-06-22 10:25:00,87.74,87.83,87.64,87.69,12233.0,84.3948,84.4814,84.2986,84.3467,12233.0
2023-06-22 10:30:00,87.7,87.75,87.59,87.69,20278.0,84.3563,84.4044,84.2505,84.3467,20278.0
2023-06-22 10:35:00,87.72,87.78,87.67,87.67,4891.0,84.3756,84.4333,84.3275,84.3275,4891.0
2023-06-22 10:40:00,87.67,87.68,87.42,87.57,25494.0,84.3275,84.3371,84.087,84.2313,25494.0
2023-06-22 10:45:00,87.55,87.56,87.4,87.46,11693.0,84.212,84.2217,84.0678,84.1255,11693.0
2023-06-22 10:50:00,87.49,87.71,87.49,87.5,31665.0,84.1543,84.3659,84.1543,84.164,31665.0
2023-06-22 10:55:00,87.49,87.51,87.4,87.5,13562.0,84.1543,84.1736,84.0678,84.164,13562.0
2023-06-22 11:00:00,87.49,87.5,87.22,87.22,8743.0,84.1543,84.164,83.8946,83.8946,8743.0
2023-06-22 11:05:00,87.26,87.42,87.26,87.31,15362.0,83.9331,84.087,83.9331,83.9812,15362.0
2023-06-22 11:10:00,87.32,87.33,87.18,87.19,9362.0,83.9908,84.0004,83.8562,83.8658,9362.0
2023-06-22 11:15:00,87.22,87.31,87.15,87.29,9521.0,83.8946,83.9812,83.8273,83.962,9521.0
2023-06-22 11:20:00,87.32,87.42,87.25,87.26,20216.0,83.9908,84.087,83.9235,83.9331,20216.0
2023-06-22 11:25:00,87.25,87.29,87.21,87.27,7811.0,83.9235,83.962,83.885,83.9427,7811.0
2023-06-22 11:30:00,87.26,87.41,87.26,87.34,11662.0,83.9331,84.0774,83.9331,84.0101,11662.0
2023-06-22 11:35:00,87.35,87.43,87.32,87.4,19522.0,84.0197,84.0966,83.9908,84.0678,19522.0
2023-06-22 11:40:00,87.41,87.55,87.41,87.45,12177.0,84.0774,84.212,84.0774,84.1159,12177.0
2023-06-22 11:45:00,87.44,87.57,87.43,87.53,12376.0,84.1062,84.2313,84.0966,84.1928,12376.0
2023-06-22 11:50:00,87.52,87.6,87.52,87.59,7016.0,84.1832,84.2601,84.1832,84.2505,7016.0
2023-06-22 11:55:00,87.57,87.57,87.46,87.49,11967.0,84.2313,84.2313,84.1255,84.1543,11967.0
2023-06-22 12:00:00,87.49,87.49,87.34,87.37,10153.0,84.1543,84.1543,84.0101,84.0389,10153.0
2023-06-22 12:05:00,87.39,87.43,87.3,87.43,8713.0,84.0581,84.0966,83.9716,84.0966,8713.0
2023-06-22 12:10:00,87.44,87.51,87.4,87.5,8197.0,84.1062,84.1736,84.0678,84.164,8197.0
2023-06-22 12:15:00,87.49,87.55,87.41,87.43,13627.0,84.1543,84.212,84.0774,84.0966,13627.0
2023-06-22 12:20:00,87.41,87.5,87.37,87.43,25216.0,84.0774,84.164,84.0389,84.0966,25216.0
2023-06-22 12:25:00,87.42,87.46,87.38,87.43,7148.0,84.087,84.1255,84.0485,84.0966,7148.0
2023-06-22 12:30:00,87.43,87.51,87.42,87.46,11070.0,84.0966,84.1736,84.087,84.1255,11070.0
2023-06-22 12:35:00,87.46,87.54,87.46,87.51,9342.0,84.1255,84.2024,84.1255,84.1736,9342.0
2023-06-22 12:40:00,87.49,87.56,87.46,87.54,27226.0,84.1543,84.2217,84.1255,84.2024,27226.0
2023-06-22 12:45:00,87.53,87.64,87.52,87.57,9172.0,84.1928,84.2986,84.1832,84.2313,9172.0
2023-06-22 12:50:00,87.56,87.59,87.53,87.56,8845.0,84.2217,84.2505,84.1928,84.2217,8845.0
2023-06-22 12:55:00,87.56,87.58,87.51,87.56,58046.0,84.2217,84.2409,84.1736,84.2217,58046.0
2023-06-22 13:00:00,87.54,87.54,87.38,87.43,20222.0,84.2024,84.2024,84.0485,84.0966,20222.0
2023-06-22 13:05:00,87.42,87.47,87.23,87.26,12710.0,84.087,84.1351,83.9042,83.9331,12710.0
2023-06-22 13:10:00,87.23,87.23,87.14,87.17,10586.0,83.9042,83.9042,83.8177,83.8465,10586.0
2023-06-22 13:15:00,87.17,87.28,87.15,87.26,55790.0,83.8465,83.9523,83.8273,83.9331,55790.0
2023-06-22 13:20:00,87.27,87.38,87.26,87.37,15719.0,83.9427,84.0485,83.9331,84.0389,15719.0
2023-06-22 13:25:00,87.38,87.48,87.37,87.4,28590.0,84.0485,84.1447,84.0389,84.0678,28590.0
2023-06-22 13:30:00,87.36,87.42,87.36,87.38,44246.0,84.0293,84.087,84.0293,84.0485,44246.0
2023-06-22 13:35:00,87.39,87.45,87.36,87.45,16290.0,84.0581,84.1159,84.0293,84.1159,16290.0
2023-06-22 13:40:00,87.46,87.54,87.41,87.52,10518.0,84.1255,84.2024,84.0774,84.1832,10518.0
2023-06-22 13:45:00,87.51,87.59,87.47,87.5,23162.0,84.1736,84.2505,84.1351,84.164,23162.0
2023-06-22 13:50:00,87.5,87.51,87.48,87.5,11747.0,84.164,84.1736,84.1447,84.164,11747.0
2023-06-22 13:55:00,87.51,87.59,87.47,87.56,21567.0,84.1736,84.2505,84.1351,84.2217,21567.0
2023-06-22 14:00:00,87.56,87.62,87.51,87.6,14384.0,84.2217,84.2794,84.1736,84.2601,14384.0
2023-06-22 14:05:00,87.61,87.66,87.6,87.61,8170.0,84.2698,84.3179,84.2601,84.2698,8170.0
2023-06-22 14:10:00,87.6,87.66,87.6,87.64,9613.0,84.2601,84.3179,84.2601,84.2986,9613.0
2023-06-22 14:15:00,87.65,87.65,87.48,87.48,13489.0,84.3082,84.3082,84.1447,84.1447,13489.0
2023-06-22 14:20:00,87.48,87.56,87.44,87.55,18789.0,84.1447,84.2217,84.1062,84.212,18789.0
2023-06-22 14:25:00,87.55,87.66,87.5,87.65,12864.0,84.212,84.3179,84.164,84.3082,12864.0
2023-06-22 14:30:00,87.64,87.72,87.61,87.67,13477.0,84.2986,84.3756,84.2698,84.3275,13477.0
2023-06-22 14:35:00,87.67,87.77,87.65,87.76,13945.0,84.3275,84.4237,84.3082,84.414,13945.0
2023-06-22 14:40:00,87.77,87.8,87.74,87.79,13970.0,84.4237,84.4525,84.3948,84.4429,13970.0
2023-06-22 14:45:00,87.79,87.79,87.62,87.62,13870.0,84.4429,84.4429,84.2794,84.2794,13870.0
2023-06-22 14:50:00,87.61,87.7,87.6,87.65,12636.0,84.2698,84.3563,84.2601,84.3082,12636.0
2023-06-22 14:55:00,87.66,87.78,87.65,87.76,18205.0,84.3179,84.4333,84.3082,84.414,18205.0
2023-06-22 15:00:00,87.77,87.81,87.65,87.65,10665.0,84.4237,84.4621,84.3082,84.3082,10665.0
2023-06-22 15:05:00,87.66,87.67,87.53,87.54,12147.0,84.3179,84.3275,84.1928,84.2024,12147.0
2023-06-22 15:10:00,87.54,87.56,87.48,87.51,18107.0,84.2024,84.2217,84.1447,84.1736,18107.0
2023-06-22 15:15:00,87.52,87.57,87.48,87.48,15292.0,84.1832,84.2313,84.1447,84.1447,15292.0
2023-06-22 15:20:00,87.48,87.51,87.45,87.5,22622.0,84.1447,84.1736,84.1159,84.164,22622.0
2023-06-22 15:25:00,87.5,87.52,87.43,87.45,33552.0,84.164,84.1832,84.0966,84.1159,33552.0
2023-06-22 15:30:00,87.45,87.48,87.35,87.42,45593.0,84.1159,84.1447,84.0197,84.087,45593.0
2023-06-22 15:35:00,87.42,87.53,87.4,87.51,36290.0,84.087,84.1928,84.0678,84.1736,36290.0
2023-06-22 15:40:00,87.52,87.53,87.43,87.47,47243.0,84.1832,84.1928,84.0966,84.1351,47243.0
2023-06-22 15:45:00,87.47,87.51,87.4,87.44,48944.0,84.1351,84.1736,84.0678,84.1062,48944.0
2023-06-22 15:50:00,87.44,87.54,87.4,87.51,95077.0,84.1062,84.2024,84.0678,84.1736,95077.0
2023-06-22 15:55:00,87.51,87.52,87.35,87.44,189809.0,84.1736,84.1832,84.0197,84.1062,189809.0
2023-06-23 09:30:00,86.69,86.71,86.23,86.34,56734.0,83.3848,83.4041,82.9424,83.0482,56734.0
2023-06-23 09:35:00,86.31,86.56,86.23,86.51,28837.0,83.0193,83.2598,82.9424,83.2117,28837.0
2023-06-23 09:40:00,86.51,86.67,86.46,86.55,13056.0,83.2117,83.3656,83.1636,83.2502,13056.0
2023-06-23 09:45:00,86.57,86.75,86.47,86.65,15405.0,83.2694,83.4425,83.1732,83.3464,15405.0
2023-06-23 09:50:00,86.68,86.81,86.59,86.64,20228.0,83.3752,83.5003,83.2886,83.3367,20228.0
2023-06-23 09:55:00,86.65,86.69,86.57,86.66,8125.0,83.3464,83.3848,83.2694,83.356,8125.0
2023-06-23 10:00:00,86.66,86.76,86.64,86.65,14580.0,83.356,83.4522,83.3367,83.3464,14580.0
2023-06-23 10:05:00,86.65,86.81,86.55,86.59,29520.0,83.3464,83.5003,83.2502,83.2886,29520.0
2023-06-23 10:10:00,86.55,86.57,86.36,86.4,7064.0,83.2502,83.2694,83.0674,83.1059,7064.0
2023-06-23 10:15:00,86.45,86.59,86.42,86.56,9373.0,83.154,83.2886,83.1251,83.2598,9373.0
2023-06-23 10:20:00,86.54,86.71,86.5,86.71,32468.0,83.2406,83.4041,83.2021,83.4041,32468.0
2023-06-23 10:25:00,86.72,86.75,86.57,86.62,10745.0,83.4137,83.4425,83.2694,83.3175,10745.0
2023-06-23 10:30:00,86.63,86.68,86.51,86.65,13303.0,83.3271,83.3752,83.2117,83.3464,13303.0
2023-06-23 10:35:00,86.68,86.8,86.58,86.8,7537.0,83.3752,83.4906,83.279,83.4906,7537.0
2023-06-23 10:40:00,86.75,86.75,86.66,86.72,7451.0,83.4425,83.4425,83.356,83.4137,7451.0
2023-06-23 10:45:00,86.7,86.8,86.66,86.67,5226.0,83.3945,83.4906,83.356,83.3656,5226.0
2023-06-23 10:50:00,86.67,86.76,86.6,86.65,11770.0,83.3656,83.4522,83.2983,83.3464,11770.0
2023-06-23 10:55:00,86.64,86.74,86.55,86.7,12398.0,83.3367,83.4329,83.2502,83.3945,12398.0
2023-06-23 11:00:00,86.72,86.8,86.68,86.76,6745.0,83.4137,83.4906,83.3752,83.4522,6745.0
2023-06-23 11:05:00,86.75,86.75,86.6,86.62,11004.0,83.4425,83.4425,83.2983,83.3175,11004.0
2023-06-23 11:10:00,86.6,86.63,86.58,86.58,15956.0,83.2983,83.3271,83.279,83.279,15956.0
2023-06-23 11:15:00,86.58,86.64,86.56,86.57,7387.0,83.279,83.3367,83.2598,83.2694,7387.0
2023-06-23 11:20:00,86.58,86.62,86.55,86.56,10118.0,83.279,83.3175,83.2502,83.2598,10118.0
2023-06-23 11:25:00,86.57,86.63,86.55,86.62,11906.0,83.2694,83.3271,83.2502,83.3175,11906.0
2023-06-23 11:30:00,86.61,86.64,86.57,86.61,6196.0,83.3079,83.3367,83.2694,83.3079,6196.0
2023-06-23 11:35:00,86.6,86.67,86.6,86.6,10278.0,83.2983,83.3656,83.2983,83.2983,10278.0
2023-06-23 11:40:00,86.62,86.67,86.56,86.66,7436.0,83.3175,83.3656,83.2598,83.356,7436.0
2023-06-23 11:45:00,86.65,86.68,86.62,86.62,5963.0,83.3464,83.3752,83.3175,83.3175,5963.0
2023-06-23 11:50:00,86.6,86.61,86.55,86.59,9234.0,83.2983,83.3079,83.2502,83.2886,9234.0
2023-06-23 11:55:00,86.58,86.7,86.58,86.7,7847.0,83.279,83.3945,83.279,83.3945,7847.0
2023-06-23 12:00:00,86.71,86.72,86.62,86.62,11353.0,83.4041,83.4137,83.3175,83.3175,11353.0
2023-06-23 12:05:00,86.64,86.65,86.59,86.62,4714.0,83.3367,83.3464,83.2886,83.3175,4714.0
2023-06-23 12:10:00,86.65,86.67,86.58,86.67,8140.0,83.3464,83.3656,83.279,83.3656,8140.0
2023-06-23 12:15:00,86.65,86.74,86.65,86.69,6341.0,83.3464,83.4329,83.3464,83.3848,6341.0
2023-06-23 12:20:00,86.69,86.71,86.65,86.69,5172.0,83.3848,83.4041,83.3464,83.3848,5172.0
2023-06-23 12:25:00,86.72,86.76,86.69,86.74,12383.0,83.4137,83.4522,83.3848,83.4329,12383.0
2023-06-23 12:30:00,86.74,86.78,86.7,86.7,8165.0,83.4329,83.4714,83.3945,83.3945,8165.0
2023-06-23 12:35:00,86.7,86.72,86.68,86.69,8810.0,83.3945,83.4137,83.3752,83.3848,8810.0
2023-06-23 12:40:00,86.68,86.74,86.67,86.72,9388.0,83.3752,83.4329,83.3656,83.4137,9388.0
2023-06-23 12:45:00,86.74,86.8,86.73,86.74,13270.0,83.4329,83.4906,83.4233,83.4329,13270.0
2023-06-23 12:50:00,86.74,86.78,86.73,86.75,10206.0,83.4329,83.4714,83.4233,83.4425,10206.0
2023-06-23 12:55:00,86.75,86.85,86.72,86.85,15933.0,83.4425,83.5387,83.4137,83.5387,15933.0
2023-06-23 13:00:00,86.87,86.87,86.79,86.8,11995.0,83.558,83.558,83.481,83.4906,11995.0
2023-06-23 13:05:00,86.81,86.83,86.73,86.82,10321.0,83.5003,83.5195,83.4233,83.5099,10321.0
2023-06-23 13:10:00,86.81,86.87,86.75,86.87,7389.0,83.5003,83.558,83.4425,83.558,7389.0
2023-06-23 13:15:00,86.88,86.9,86.83,86.85,7925.0,83.5676,83.5868,83.5195,83.5387,7925.0
2023-06-23 13:20:00,86.86,87.0,86.86,86.99,35992.0,83.5484,83.683,83.5484,83.6734,35992.0
2023-06-23 13:25:00,87.0,87.11,87.0,87.08,13334.0,83.683,83.7888,83.683,83.76,13334.0
2023-06-23 13:30:00,87.09,87.17,87.07,87.11,11582.0,83.7696,83.8465,83.7503,83.7888,11582.0
2023-06-23 13:35:00,87.12,87.16,87.08,87.11,7162.0,83.7984,83.8369,83.76,83.7888,7162.0
2023-06-23 13:40:00,87.1,87.15,87.09,87.1,7712.0,83.7792,83.8273,83.7696,83.7792,7712.0
2023-06-23 13:45:00,87.1,87.17,87.1,87.17,8558.0,83.7792,83.8465,83.7792,83.8465,8558.0
2023-06-23 13:50:00,87.17,87.18,87.09,87.17,19132.0,83.8465,83.8562,83.7696,83.8465,19132.0
2023-06-23 13:55:00,87.18,87.18,87.11,87.16,8113.0,83.8562,83.8562,83.7888,83.8369,8113.0
2023-06-23 14:00:00,87.15,87.16,86.96,86.96,17899.0,83.8273,83.8369,83.6445,83.6445,17899.0
2023-06-23 14:05:00,86.96,86.96,86.83,86.83,16273.0,83.6445,83.6445,83.5195,83.5195,16273.0
2023-06-23 14:10:00,86.8,86.83,86.75,86.79,16477.0,83.4906,83.5195,83.4425,83.481,16477.0
2023-06-23 14:15:00,86.8,86.94,86.8,86.94,14313.0,83.4906,83.6253,83.4906,83.6253,14313.0
2023-06-23 14:20:00,86.95,86.98,86.9,86.92,13338.0,83.6349,83.6638,83.5868,83.6061,13338.0
2023-06-23 14:25:00,86.92,86.93,86.77,86.82,16383.0,83.6061,83.6157,83.4618,83.5099,16383.0
2023-06-23 14:30:00,86.81,86.88,86.8,86.87,10637.0,83.5003,83.5676,83.4906,83.558,10637.0
2023-06-23 14:35:00,86.88,86.88,86.76,86.79,12982.0,83.5676,83.5676,83.4522,83.481,12982.0
2023-06-23 14:40:00,86.79,86.8,86.75,86.77,10736.0,83.481,83.4906,83.4425,83.4618,10736.0
2023-06-23 14:45:00,86.78,86.78,86.7,86.76,17207.0,83.4714,83.4714,83.3945,83.4522,17207.0
2023-06-23 14:50:00,86.76,86.77,86.69,86.73,17228.0,83.4522,83.4618,83.3848,83.4233,17228.0
2023-06-23 14:55:00,86.72,86.77,86.69,86.7,32037.0,83.4137,83.4618,83.3848,83.3945,32037.0
2023-06-23 15:00:00,86.69,86.73,86.64,86.68,21614.0,83.3848,83.4233,83.3367,83.3752,21614.0
2023-06-23 15:05:00,86.66,86.71,86.65,86.68,15571.0,83.356,83.4041,83.3464,83.3752,15571.0
2023-06-23 15:10:00,86.69,86.73,86.6,86.61,31330.0,83.3848,83.4233,83.2983,83.3079,31330.0
2023-06-23 15:15:00,86.61,86.73,86.6,86.72,25303.0,83.3079,83.4233,83.2983,83.4137,25303.0
2023-06-23 15:20:00,86.72,86.73,86.64,86.7,28116.0,83.4137,83.4233,83.3367,83.3945,28116.0
2023-06-23 15:25:00,86.72,86.74,86.65,86.71,25282.0,83.4137,83.4329,83.3464,83.4041,25282.0
2023-06-23 15:30:00,86.71,86.84,86.71,86.82,23928.0,83.4041,83.5291,83.4041,83.5099,23928.0
2023-06-23 15:35:00,86.81,86.9,86.8,86.84,28391.0,83.5003,83.5868,83.4906,83.5291,28391.0
2023-06-23 15:40:00,86.84,86.84,86.75,86.84,34082.0,83.5291,83.5291,83.4425,83.5291,34082.0
2023-06-23 15:45:00,86.84,86.88,86.79,86.84,25169.0,83.5291,83.5676,83.481,83.5291,25169.0
2023-06-23 15:50:00,86.85,87.11,86.16,87.01,74721.0,83.5387,83.7888,82.875,83.6926,74721.0
2023-06-23 15:55:00,87.02,87.02,86.53,86.67,539192.0,83.7023,83.7023,83.2309,83.3656,539192.0
2023-06-26 09:30:00,87.22,87.34,86.88,87.34,44976.0,83.8946,84.0101,83.5676,84.0101,44976.0
2023-06-26 09:35:00,87.25,87.56,87.25,87.56,9843.0,83.9235,84.2217,83.9235,84.2217,9843.0
2023-06-26 09:40:00,87.55,87.63,87.49,87.54,4883.0,84.212,84.289,84.1543,84.2024,4883.0
2023-06-26 09:45:00,87.54,87.93,87.54,87.91,13917.0,84.2024,84.5776,84.2024,84.5583,13917.0
2023-06-26 09:50:00,87.91,88.2,87.91,88.09,26282.0,84.5583,84.8373,84.5583,84.7315,26282.0
2023-06-26 09:55:00,88.09,88.13,87.95,87.98,9213.0,84.7315,84.7699,84.5968,84.6257,9213.0
2023-06-26 10:00:00,87.98,87.99,87.89,87.92,15051.0,84.6257,84.6353,84.5391,84.5679,15051.0
2023-06-26 10:05:00,87.9,88.04,87.89,87.93,25328.0,84.5487,84.6834,84.5391,84.5776,25328.0
2023-06-26 10:10:00,87.91,87.92,87.78,87.84,18063.0,84.5583,84.5679,84.4333,84.491,18063.0
2023-06-26 10:15:00,87.84,87.97,87.84,87.87,14365.0,84.491,84.616,84.491,84.5198,14365.0
2023-06-26 10:20:00,87.86,87.9,87.81,87.88,9694.0,84.5102,84.5487,84.4621,84.5295,9694.0
2023-06-26 10:25:00,87.9,87.93,87.8,87.85,12927.0,84.5487,84.5776,84.4525,84.5006,12927.0
2023-06-26 10:30:00,87.84,87.85,87.75,87.77,17631.0,84.491,84.5006,84.4044,84.4237,17631.0
2023-06-26 10:35:00,87.76,87.85,87.69,87.7,38171.0,84.414,84.5006,84.3467,84.3563,38171.0
2023-06-26 10:40:00,87.69,87.7,87.53,87.62,12424.0,84.3467,84.3563,84.1928,84.2794,12424.0
2023-06-26 10:45:00,87.61,87.79,87.59,87.72,52264.0,84.2698,84.4429,84.2505,84.3756,52264.0
2023-06-26 10:50:00,87.73,87.84,87.68,87.7,9818.0,84.3852,84.491,84.3371,84.3563,9818.0
2023-06-26 10:55:00,87.69,87.75,87.67,87.67,21821.0,84.3467,84.4044,84.3275,84.3275,21821.0
2023-06-26 11:00:00,87.67,87.75,87.42,87.43,45476.0,84.3275,84.4044,84.087,84.0966,45476.0
2023-06-26 11:05:00,87.43,87.62,87.4,87.62,18527.0,84.0966,84.2794,84.0678,84.2794,18527.0
2023-06-26 11:10:00,87.62,87.74,87.62,87.7,51528.0,84.2794,84.3948,84.2794,84.3563,51528.0
2023-06-26 11:15:00,87.7,87.72,87.63,87.7,7881.0,84.3563,84.3756,84.289,84.3563,7881.0
2023-06-26 11:20:00,87.68,87.72,87.57,87.67,14490.0,84.3371,84.3756,84.2313,84.3275,14490.0
2023-06-26 11:25:00,87.67,87.73,87.64,87.67,12044.0,84.3275,84.3852,84.2986,84.3275,12044.0
2023-06-26 11:30:00,87.68,87.78,87.67,87.76,13494.0,84.3371,84.4333,84.3275,84.414,13494.0
2023-06-26 11:35:00,87.76,87.83,87.74,87.81,7045.0,84.414,84.4814,84.3948,84.4621,7045.0
2023-06-26 11:40:00,87.82,87.9,87.82,87.87,5782.0,84.4718,84.5487,84.4718,84.5198,5782.0
2023-06-26 11:45:00,87.9,87.99,87.87,87.97,10442.0,84.5487,84.6353,84.5198,84.616,10442.0
2023-06-26 11:50:00,87.96,87.99,87.9,87.95,8430.0,84.6064,84.6353,84.5487,84.5968,8430.0
2023-06-26 11:55:00,87.97,88.07,87.96,88.07,9680.0,84.616,84.7122,84.6064,84.7122,9680.0
2023-06-26 12:00:00,88.08,88.16,88.01,88.01,13103.0,84.7218,84.7988,84.6545,84.6545,13103.0
2023-06-26 12:05:00,88.01,88.01,87.91,87.93,13343.0,84.6545,84.6545,84.5583,84.5776,13343.0
2023-06-26 12:10:00,87.91,88.0,87.83,87.98,14161.0,84.5583,84.6449,84.4814,84.6257,14161.0
2023-06-26 12:15:00,87.99,88.1,87.97,88.02,16990.0,84.6353,84.7411,84.616,84.6641,16990.0
2023-06-26 12:20:00,88.04,88.22,88.01,88.22,10233.0,84.6834,84.8565,84.6545,84.8565,10233.0
2023-06-26 12:25:00,88.2,88.3,88.16,88.3,15455.0,84.8373,84.9335,84.7988,84.9335,15455.0
2023-06-26 12:30:00,88.3,88.37,88.28,88.37,30962.0,84.9335,85.0008,84.9142,85.0008,30962.0
2023-06-26 12:35:00,88.37,88.38,88.28,88.29,19150.0,85.0008,85.0104,84.9142,84.9238,19150.0
2023-06-26 12:40:00,88.31,88.32,88.18,88.26,12534.0,84.9431,84.9527,84.818,84.895,12534.0
2023-06-26 12:45:00,88.25,88.34,88.21,88.24,29525.0,84.8854,84.9719,84.8469,84.8757,29525.0
2023-06-26 12:50:00,88.24,88.35,88.24,88.33,11670.0,84.8757,84.9815,84.8757,84.9623,11670.0
2023-06-26 12:55:00,88.32,88.36,88.3,88.32,8691.0,84.9527,84.9912,84.9335,84.9527,8691.0
2023-06-26 13:00:00,88.33,88.44,88.31,88.34,13712.0,84.9623,85.0681,84.9431,84.9719,13712.0
2023-06-26 13:05:00,88.33,88.36,88.14,88.14,27551.0,84.9623,84.9912,84.7796,84.7796,27551.0
2023-06-26 13:10:00,88.14,88.24,88.14,88.22,13231.0,84.7796,84.8757,84.7796,84.8565,13231.0
2023-06-26 13:15:00,88.22,88.31,88.2,88.31,5314.0,84.8565,84.9431,84.8373,84.9431,5314.0
2023-06-26 13:20:00,88.31,88.36,88.27,88.28,13129.0,84.9431,84.9912,84.9046,84.9142,13129.0
2023-06-26 13:25:00,88.26,88.32,88.2,88.32,8748.0,84.895,84.9527,84.8373,84.9527,8748.0
2023-06-26 13:30:00,88.32,88.33,88.21,88.21,12419.0,84.9527,84.9623,84.8469,84.8469,12419.0
2023-06-26 13:35:00,88.22,88.3,88.21,88.29,16517.0,84.8565,84.9335,84.8469,84.9238,16517.0
2023-06-26 13:40:00,88.29,88.34,88.27,88.27,9735.0,84.9238,84.9719,84.9046,84.9046,9735.0
2023-06-26 13:45:00,88.29,88.39,88.28,88.37,17529.0,84.9238,85.02,84.9142,85.0008,17529.0
2023-06-26 13:50:00,88.39,88.39,88.25,88.26,9660.0,85.02,85.02,84.8854,84.895,9660.0
2023-06-26 13:55:00,88.26,88.26,88.2,88.2,5440.0,84.895,84.895,84.8373,84.8373,5440.0
2023-06-26 14:00:00,88.22,88.29,88.2,88.26,9390.0,84.8565,84.9238,84.8373,84.895,9390.0
2023-06-26 14:05:00,88.26,88.26,88.06,88.11,6273.0,84.895,84.895,84.7026,84.7507,6273.0
2023-06-26 14:10:00,88.08,88.1,88.04,88.04,5523.0,84.7218,84.7411,84.6834,84.6834,5523.0
2023-06-26 14:15:00,88.04,88.1,88.0,88.05,10476.0,84.6834,84.7411,84.6449,84.693,10476.0
2023-06-26 14:20:00,88.05,88.05,88.0,88.02,5870.0,84.693,84.693,84.6449,84.6641,5870.0
2023-06-26 14:25:00,88.04,88.12,88.02,88.12,10630.0,84.6834,84.7603,84.6641,84.7603,10630.0
2023-06-26 14:30:00,88.12,88.28,88.1,88.28,12673.0,84.7603,84.9142,84.7411,84.9142,12673.0
2023-06-26 14:35:00,88.28,88.37,88.28,88.37,10328.0,84.9142,85.0008,84.9142,85.0008,10328.0
2023-06-26 14:40:00,88.37,88.37,88.31,88.36,11071.0,85.0008,85.0008,84.9431,84.9912,11071.0
2023-06-26 14:45:00,88.34,88.4,88.2,88.39,47610.0,84.9719,85.0296,84.8373,85.02,47610.0
2023-06-26 14:50:00,88.4,88.41,88.25,88.3,20968.0,85.0296,85.0393,84.8854,84.9335,20968.0
2023-06-26 14:55:00,88.31,88.34,88.25,88.29,14793.0,84.9431,84.9719,84.8854,84.9238,14793.0
2023-06-26 15:00:00,88.27,88.35,88.27,88.34,10576.0,84.9046,84.9815,84.9046,84.9719,10576.0
2023-06-26 15:05:00,88.32,88.41,88.31,88.41,17876.0,84.9527,85.0393,84.9431,85.0393,17876.0
2023-06-26 15:10:00,88.41,88.43,88.32,88.37,19986.0,85.0393,85.0585,84.9527,85.0008,19986.0
2023-06-26 15:15:00,88.35,88.38,88.35,88.37,11884.0,84.9815,85.0104,84.9815,85.0008,11884.0
2023-06-26 15:20:00,88.36,88.39,88.29,88.39,16412.0,84.9912,85.02,84.9238,85.02,16412.0
2023-06-26 15:25:00,88.38,88.41,88.33,88.34,10110.0,85.0104,85.0393,84.9623,84.9719,10110.0
2023-06-26 15:30:00,88.35,88.39,88.31,88.36,16788.0,84.9815,85.02,84.9431,84.9912,16788.0
2023-06-26 15:35:00,88.36,88.44,88.32,88.42,17232.0,84.9912,85.0681,84.9527,85.0489,17232.0
2023-06-26 15:40:00,88.41,88.41,88.29,88.3,30346.0,85.0393,85.0393,84.9238,84.9335,30346.0
2023-06-26 15:45:00,88.3,88.32,88.21,88.31,31037.0,84.9335,84.9527,84.8469,84.9431,31037.0
2023-06-26 15:50:00,88.35,88.37,88.28,88.33,61622.0,84.9815,85.0008,84.9142,84.9623,61622.0
2023-06-26 15:55:00,88.34,88.41,88.21,88.35,152287.0,84.9719,85.0393,84.8469,84.9815,152287.0
2023-06-27 09:30:00,88.5,88.53,88.34,88.49,42752.0,85.1258,85.1547,84.9719,85.1162,42752.0
2023-06-27 09:35:00,88.47,88.56,88.39,88.54,10830.0,85.097,85.1835,85.02,85.1643,10830.0
2023-06-27 09:40:00,88.51,88.58,88.46,88.54,4614.0,85.1354,85.2028,85.0874,85.1643,4614.0
2023-06-27 09:45:00,88.45,88.49,88.41,88.45,23763.0,85.0777,85.1162,85.0393,85.0777,23763.0
2023-06-27 09:50:00,88.44,88.58,88.43,88.45,12499.0,85.0681,85.2028,85.0585,85.0777,12499.0
2023-06-27 09:55:00,88.43,88.66,88.42,88.62,20105.0,85.0585,85.2797,85.0489,85.2412,20105.0
2023-06-27 10:00:00,88.59,88.63,88.5,88.56,13163.0,85.2124,85.2509,85.1258,85.1835,13163.0
2023-06-27 10:05:00,88.55,88.67,88.55,88.56,20131.0,85.1739,85.2893,85.1739,85.1835,20131.0
2023-06-27 10:10:00,88.55,88.8,88.5,88.78,12802.0,85.1739,85.4144,85.1258,85.3951,12802.0
2023-06-27 10:15:00,88.78,88.84,88.74,88.8,10804.0,85.3951,85.4529,85.3567,85.4144,10804.0
2023-06-27 10:20:00,88.78,88.85,88.74,88.78,5697.0,85.3951,85.4625,85.3567,85.3951,5697.0
2023-06-27 10:25:00,88.78,88.78,88.7,88.74,4901.0,85.3951,85.3951,85.3182,85.3567,4901.0
2023-06-27 10:30:00,88.77,88.8,88.7,88.8,9080.0,85.3855,85.4144,85.3182,85.4144,9080.0
2023-06-27 10:35:00,88.8,88.86,88.78,88.86,13647.0,85.4144,85.4721,85.3951,85.4721,13647.0
2023-06-27 10:40:00,88.88,88.94,88.8,88.88,12121.0,85.4913,85.549,85.4144,85.4913,12121.0
2023-06-27 10:45:00,88.9,88.94,88.84,88.89,9159.0,85.5106,85.549,85.4529,85.501,9159.0
2023-06-27 10:50:00,88.87,89.01,88.86,88.99,16872.0,85.4817,85.6164,85.4721,85.5971,16872.0
2023-06-27 10:55:00,88.98,89.05,88.92,89.04,8490.0,85.5875,85.6549,85.5298,85.6452,8490.0
2023-06-27 11:00:00,89.03,89.14,89.0,89.01,13738.0,85.6356,85.7414,85.6068,85.6164,13738.0
2023-06-27 11:05:00,89.03,89.19,89.01,89.14,18222.0,85.6356,85.7895,85.6164,85.7414,18222.0
2023-06-27 11:10:00,89.14,89.27,89.06,89.21,27575.0,85.7414,85.8665,85.6645,85.8088,27575.0
2023-06-27 11:15:00,89.2,89.25,89.15,89.25,10476.0,85.7991,85.8472,85.751,85.8472,10476.0
2023-06-27 11:20:00,89.25,89.26,89.17,89.24,23618.0,85.8472,85.8568,85.7703,85.8376,23618.0
2023-06-27 11:25:00,89.22,89.26,89.17,89.2,14478.0,85.8184,85.8568,85.7703,85.7991,14478.0
2023-06-27 11:30:00,89.2,89.26,89.18,89.21,10760.0,85.7991,85.8568,85.7799,85.8088,10760.0
2023-06-27 11:35:00,89.22,89.29,89.19,89.21,19244.0,85.8184,85.8857,85.7895,85.8088,19244.0
2023-06-27 11:40:00,89.22,89.31,89.19,89.3,11660.0,85.8184,85.9049,85.7895,85.8953,11660.0
2023-06-27 11:45:00,89.3,89.37,89.27,89.28,16368.0,85.8953,85.9627,85.8665,85.8761,16368.0
2023-06-27 11:50:00,89.26,89.27,89.19,89.24,9347.0,85.8568,85.8665,85.7895,85.8376,9347.0
2023-06-27 11:55:00,89.23,89.25,89.1,89.16,5467.0,85.828,85.8472,85.7029,85.7607,5467.0
2023-06-27 12:00:00,89.17,89.2,89.09,89.13,4840.0,85.7703,85.7991,85.6933,85.7318,4840.0
2023-06-27 12:05:00,89.16,89.24,89.13,89.22,11410.0,85.7607,85.8376,85.7318,85.8184,11410.0
2023-06-27 12:10:00,89.23,89.31,89.22,89.25,9619.0,85.828,85.9049,85.8184,85.8472,9619.0
2023-06-27 12:15:00,89.24,89.32,89.19,89.32,9780.0,85.8376,85.9146,85.7895,85.9146,9780.0
2023-06-27 12:20:00,89.32,89.39,89.27,89.39,20723.0,85.9146,85.9819,85.8665,85.9819,20723.0
2023-06-27 12:25:00,89.4,89.44,89.4,89.43,13009.0,85.9915,86.03,85.9915,86.0204,13009.0
2023-06-27 12:30:00,89.42,89.48,89.4,89.47,15015.0,86.0107,86.0685,85.9915,86.0588,15015.0
2023-06-27 12:35:00,89.46,89.64,89.46,89.63,34830.0,86.0492,86.2224,86.0492,86.2127,34830.0
2023-06-27 12:40:00,89.62,89.72,89.55,89.69,12248.0,86.2031,86.2993,86.1358,86.2705,12248.0
2023-06-27 12:45:00,89.68,89.72,89.65,89.69,19032.0,86.2608,86.2993,86.232,86.2705,19032.0
2023-06-27 12:50:00,89.69,89.8,89.65,89.79,38867.0,86.2705,86.3763,86.232,86.3666,38867.0
2023-06-27 12:55:00,89.79,89.85,89.68,89.71,25870.0,86.3666,86.4244,86.2608,86.2897,25870.0
2023-06-27 13:00:00,89.72,89.74,89.67,89.72,15363.0,86.2993,86.3185,86.2512,86.2993,15363.0
2023-06-27 13:05:00,89.72,89.72,89.61,89.62,20210.0,86.2993,86.2993,86.1935,86.2031,20210.0
2023-06-27 13:10:00,89.62,89.77,89.61,89.77,23047.0,86.2031,86.3474,86.1935,86.3474,23047.0
2023-06-27 13:15:00,89.77,89.81,89.75,89.76,24576.0,86.3474,86.3859,86.3282,86.3378,24576.0
2023-06-27 13:20:00,89.75,89.88,89.75,89.88,20329.0,86.3282,86.4532,86.3282,86.4532,20329.0
2023-06-27 13:25:00,89.88,89.99,89.87,89.99,33776.0,86.4532,86.559,86.4436,86.559,33776.0
2023-06-27 13:30:00,89.98,89.99,89.9,89.91,37730.0,86.5494,86.559,86.4724,86.4821,37730.0
2023-06-27 13:35:00,89.91,89.97,89.89,89.93,17338.0,86.4821,86.5398,86.4628,86.5013,17338.0
2023-06-27 13:40:00,89.93,89.98,89.77,89.82,7147.0,86.5013,86.5494,86.3474,86.3955,7147.0
2023-06-27 13:45:00,89.81,89.81,89.7,89.73,11840.0,86.3859,86.3859,86.2801,86.3089,11840.0
2023-06-27 13:50:00,89.73,89.77,89.64,89.75,22065.0,86.3089,86.3474,86.2224,86.3282,22065.0
2023-06-27 13:55:00,89.76,89.77,89.57,89.63,89709.0,86.3378,86.3474,86.155,86.2127,89709.0
2023-06-27 14:00:00,89.63,89.79,89.48,89.77,52892.0,86.2127,86.3666,86.0685,86.3474,52892.0
2023-06-27 14:05:00,89.76,89.76,89.61,89.61,13573.0,86.3378,86.3378,86.1935,86.1935,13573.0
2023-06-27 14:10:00,89.62,89.75,89.61,89.7,12177.0,86.2031,86.3282,86.1935,86.2801,12177.0
2023-06-27 14:15:00,89.69,89.72,89.67,89.68,8479.0,86.2705,86.2993,86.2512,86.2608,8479.0
2023-06-27 14:20:00,89.7,89.74,89.69,89.74,8466.0,86.2801,86.3185,86.2705,86.3185,8466.0
2023-06-27 14:25:00,89.74,89.78,89.73,89.74,9150.0,86.3185,86.357,86.3089,86.3185,9150.0
2023-06-27 14:30:00,89.75,89.82,89.71,89.78,17835.0,86.3282,86.3955,86.2897,86.357,17835.0
2023-06-27 14:35:00,89.78,89.81,89.75,89.75,7639.0,86.357,86.3859,86.3282,86.3282,7639.0
2023-06-27 14:40:00,89.74,89.76,89.69,89.73,11590.0,86.3185,86.3378,86.2705,86.3089,11590.0
2023-06-27 14:45:00,89.73,89.82,89.71,89.81,10823.0,86.3089,86.3955,86.2897,86.3859,10823.0
2023-06-27 14:50:00,89.8,89.81,89.77,89.78,8653.0,86.3763,86.3859,86.3474,86.357,8653.0
2023-06-27 14:55:00,89.79,89.81,89.72,89.75,8531.0,86.3666,86.3859,86.2993,86.3282,8531.0
2023-06-27 15:00:00,89.8,89.85,89.79,89.8,10141.0,86.3763,86.4244,86.3666,86.3763,10141.0
2023-06-27 15:05:00,89.79,89.81,89.71,89.72,5952.0,86.3666,86.3859,86.2897,86.2993,5952.0
2023-06-27 15:10:00,89.71,89.71,89.6,89.64,26048.0,86.2897,86.2897,86.1839,86.2224,26048.0
2023-06-27 15:15:00,89.63,89.67,89.61,89.63,27489.0,86.2127,86.2512,86.1935,86.2127,27489.0
2023-06-27 15:20:00,89.63,89.71,89.61,89.67,18296.0,86.2127,86.2897,86.1935,86.2512,18296.0
2023-06-27 15:25:00,89.67,89.76,89.66,89.73,13841.0,86.2512,86.3378,86.2416,86.3089,13841.0
2023-06-27 15:30:00,89.73,89.81,89.71,89.72,18480.0,86.3089,86.3859,86.2897,86.2993,18480.0
2023-06-27 15:35:00,89.73,89.73,89.64,89.65,22834.0,86.3089,86.3089,86.2224,86.232,22834.0
2023-06-27 15:40:00,89.64,89.74,89.64,89.71,32788.0,86.2224,86.3185,86.2224,86.2897,32788.0
2023-06-27 15:45:00,89.71,89.79,89.7,89.78,28363.0,86.2897,86.3666,86.2801,86.357,28363.0
2023-06-27 15:50:00,89.78,89.78,89.65,89.75,43732.0,86.357,86.357,86.232,86.3282,43732.0
2023-06-27 15:55:00,89.75,89.75,89.59,89.59,125221.0,86.3282,86.3282,86.1743,86.1743,125221.0
2023-06-28 09:30:00,89.66,89.74,89.5,89.63,46760.0,86.2416,86.3185,86.0877,86.2127,46760.0
2023-06-28 09:35:00,89.58,89.86,89.55,89.86,15018.0,86.1646,86.434,86.1358,86.434,15018.0
2023-06-28 09:40:00,89.89,89.94,89.59,89.74,10083.0,86.4628,86.5109,86.1743,86.3185,10083.0
2023-06-28 09:45:00,89.67,89.69,89.5,89.5,39531.0,86.2512,86.2705,86.0877,86.0877,39531.0
2023-06-28 09:50:00,89.5,89.53,89.3,89.53,27677.0,86.0877,86.1166,85.8953,86.1166,27677.0
2023-06-28 09:55:00,89.52,89.65,89.43,89.65,54736.0,86.1069,86.232,86.0204,86.232,54736.0
2023-06-28 10:00:00,89.66,89.71,89.53,89.53,10927.0,86.2416,86.2897,86.1166,86.1166,10927.0
2023-06-28 10:05:00,89.58,89.74,89.51,89.52,11212.0,86.1646,86.3185,86.0973,86.1069,11212.0
2023-06-28 10:10:00,89.5,89.56,89.4,89.43,9720.0,86.0877,86.1454,85.9915,86.0204,9720.0
2023-06-28 10:15:00,89.42,89.47,89.32,89.47,6036.0,86.0107,86.0588,85.9146,86.0588,6036.0
2023-06-28 10:20:00,89.46,89.48,89.3,89.37,4600.0,86.0492,86.0685,85.8953,85.9627,4600.0
2023-06-28 10:25:00,89.39,89.45,89.28,89.39,12080.0,85.9819,86.0396,85.8761,85.9819,12080.0
2023-06-28 10:30:00,89.4,89.5,89.38,89.4,10780.0,85.9915,86.0877,85.9723,85.9915,10780.0
2023-06-28 10:35:00,89.41,89.48,89.34,89.44,24978.0,86.0011,86.0685,85.9338,86.03,24978.0
2023-06-28 10:40:00,89.46,89.48,89.34,89.35,9693.0,86.0492,86.0685,85.9338,85.9434,9693.0
2023-06-28 10:45:00,89.35,89.39,89.33,89.39,27914.0,85.9434,85.9819,85.9242,85.9819,27914.0
2023-06-28 10:50:00,89.39,89.41,89.32,89.37,14600.0,85.9819,86.0011,85.9146,85.9627,14600.0
2023-06-28 10:55:00,89.35,89.39,89.24,89.29,53714.0,85.9434,85.9819,85.8376,85.8857,53714.0
2023-06-28 11:00:00,89.31,89.32,89.23,89.26,8228.0,85.9049,85.9146,85.828,85.8568,8228.0
2023-06-28 11:05:00,89.27,89.32,89.22,89.3,15730.0,85.8665,85.9146,85.8184,85.8953,15730.0
2023-06-28 11:10:00,89.32,89.32,89.17,89.23,13164.0,85.9146,85.9146,85.7703,85.828,13164.0
2023-06-28 11:15:00,89.22,89.25,89.09,89.2,23574.0,85.8184,85.8472,85.6933,85.7991,23574.0
2023-06-28 11:20:00,89.21,89.22,88.97,88.97,14464.0,85.8088,85.8184,85.5779,85.5779,14464.0
2023-06-28 11:25:00,88.98,89.08,88.97,89.07,51409.0,85.5875,85.6837,85.5779,85.6741,51409.0
2023-06-28 11:30:00,89.07,89.2,89.02,89.17,32383.0,85.6741,85.7991,85.626,85.7703,32383.0
2023-06-28 11:35:00,89.16,89.27,89.13,89.24,11210.0,85.7607,85.8665,85.7318,85.8376,11210.0
2023-06-28 11:40:00,89.25,89.28,89.22,89.23,7998.0,85.8472,85.8761,85.8184,85.828,7998.0
2023-06-28 11:45:00,89.25,89.28,89.2,89.21,10115.0,85.8472,85.8761,85.7991,85.8088,10115.0
2023-06-28 11:50:00,89.18,89.22,89.13,89.13,10549.0,85.7799,85.8184,85.7318,85.7318,10549.0
2023-06-28 11:55:00,89.14,89.17,89.12,89.17,10084.0,85.7414,85.7703,85.7222,85.7703,10084.0
2023-06-28 12:00:00,89.19,89.33,89.18,89.27,20961.0,85.7895,85.9242,85.7799,85.8665,20961.0
2023-06-28 12:05:00,89.27,89.33,89.25,89.32,17488.0,85.8665,85.9242,85.8472,85.9146,17488.0
2023-06-28 12:10:00,89.32,89.4,89.3,89.38,7271.0,85.9146,85.9915,85.8953,85.9723,7271.0
2023-06-28 12:15:00,89.38,89.43,89.36,89.39,9867.0,85.9723,86.0204,85.953,85.9819,9867.0
2023-06-28 12:20:00,89.37,89.49,89.35,89.47,11745.0,85.9627,86.0781,85.9434,86.0588,11745.0
2023-06-28 12:25:00,89.47,89.51,89.39,89.47,9236.0,86.0588,86.0973,85.9819,86.0588,9236.0
2023-06-28 12:30:00,89.47,89.57,89.46,89.56,13486.0,86.0588,86.155,86.0492,86.1454,13486.0
2023-06-28 12:35:00,89.57,89.64,89.57,89.63,18903.0,86.155,86.2224,86.155,86.2127,18903.0
2023-06-28 12:40:00,89.63,89.67,89.45,89.45,24558.0,86.2127,86.2512,86.0396,86.0396,24558.0
2023-06-28 12:45:00,89.45,89.55,89.4,89.41,28557.0,86.0396,86.1358,85.9915,86.0011,28557.0
2023-06-28 12:50:00,89.41,89.43,89.16,89.22,12499.0,86.0011,86.0204,85.7607,85.8184,12499.0
2023-06-28 12:55:00,89.19,89.28,89.15,89.22,5501.0,85.7895,85.8761,85.751,85.8184,5501.0
2023-06-28 13:00:00,89.22,89.31,89.22,89.29,14309.0,85.8184,85.9049,85.8184,85.8857,14309.0
2023-06-28 13:05:00,89.29,89.32,89.28,89.31,15613.0,85.8857,85.9146,85.8761,85.9049,15613.0
2023-06-28 13:10:00,89.3,89.37,89.27,89.37,12140.0,85.8953,85.9627,85.8665,85.9627,12140.0
2023-06-28 13:15:00,89.37,89.37,89.25,89.34,75955.0,85.9627,85.9627,85.8472,85.9338,75955.0
2023-06-28 13:20:00,89.35,89.36,89.29,89.33,154179.0,85.9434,85.953,85.8857,85.9242,154179.0
2023-06-28 13:25:00,89.34,89.38,89.3,89.38,11256.0,85.9338,85.9723,85.8953,85.9723,11256.0
2023-06-28 13:30:00,89.4,89.41,89.26,89.28,14011.0,85.9915,86.0011,85.8568,85.8761,14011.0
2023-06-28 13:35:00,89.29,89.39,89.28,89.39,6434.0,85.8857,85.9819,85.8761,85.9819,6434.0
2023-06-28 13:40:00,89.38,89.4,89.34,89.34,7920.0,85.9723,85.9915,85.9338,85.9338,7920.0
2023-06-28 13:45:00,89.35,89.36,89.27,89.29,7399.0,85.9434,85.953,85.8665,85.8857,7399.0
2023-06-28 13:50:00,89.28,89.34,89.25,89.34,6006.0,85.8761,85.9338,85.8472,85.9338,6006.0
2023-06-28 13:55:00,89.36,89.37,89.29,89.36,22736.0,85.953,85.9627,85.8857,85.953,22736.0
2023-06-28 14:00:00,89.36,89.41,89.32,89.35,13350.0,85.953,86.0011,85.9146,85.9434,13350.0
2023-06-28 14:05:00,89.35,89.36,89.3,89.34,8000.0,85.9434,85.953,85.8953,85.9338,8000.0
2023-06-28 14:10:00,89.33,89.38,89.33,89.37,7481.0,85.9242,85.9723,85.9242,85.9627,7481.0
2023-06-28 14:15:00,89.36,89.38,89.32,89.37,8839.0,85.953,85.9723,85.9146,85.9627,8839.0
2023-06-28 14:20:00,89.35,89.36,89.32,89.35,7006.0,85.9434,85.953,85.9146,85.9434,7006.0
2023-06-28 14:25:00,89.35,89.37,89.3,89.35,11705.0,85.9434,85.9627,85.8953,85.9434,11705.0
2023-06-28 14:30:00,89.35,89.38,89.3,89.3,10503.0,85.9434,85.9723,85.8953,85.8953,10503.0
2023-06-28 14:35:00,89.3,89.37,89.28,89.3,43418.0,85.8953,85.9627,85.8761,85.8953,43418.0
2023-06-28 14:40:00,89.29,89.36,89.29,89.35,107164.0,85.8857,85.953,85.8857,85.9434,107164.0
2023-06-28 14:45:00,89.35,89.36,89.33,89.34,109470.0,85.9434,85.953,85.9242,85.9338,109470.0
2023-06-28 14:50:00,89.33,89.34,89.3,89.32,9064.0,85.9242,85.9338,85.8953,85.9146,9064.0
2023-06-28 14:55:00,89.31,89.39,89.29,89.39,10409.0,85.9049,85.9819,85.8857,85.9819,10409.0
2023-06-28 15:00:00,89.39,89.44,89.36,89.36,13279.0,85.9819,86.03,85.953,85.953,13279.0
2023-06-28 15:05:00,89.38,89.4,89.27,89.39,8995.0,85.9723,85.9915,85.8665,85.9819,8995.0
2023-06-28 15:10:00,89.39,89.48,89.38,89.46,11271.0,85.9819,86.0685,85.9723,86.0492,11271.0
2023-06-28 15:15:00,89.46,89.52,89.45,89.5,11114.0,86.0492,86.1069,86.0396,86.0877,11114.0
2023-06-28 15:20:00,89.51,89.55,89.5,89.53,11908.0,86.0973,86.1358,86.0877,86.1166,11908.0
2023-06-28 15:25:00,89.53,89.56,89.49,89.52,19080.0,86.1166,86.1454,86.0781,86.1069,19080.0
2023-06-28 15:30:00,89.51,89.56,89.44,89.44,20359.0,86.0973,86.1454,86.03,86.03,20359.0
2023-06-28 15:35:00,89.42,89.48,89.41,89.43,13812.0,86.0107,86.0685,86.0011,86.0204,13812.0
2023-06-28 15:40:00,89.45,89.48,89.4,89.42,14546.0,86.0396,86.0685,85.9915,86.0107,14546.0
2023-06-28 15:45:00,89.4,89.45,89.34,89.36,27843.0,85.9915,86.0396,85.9338,85.953,27843.0
2023-06-28 15:50:00,89.35,89.43,89.3,89.31,51376.0,85.9434,86.0204,85.8953,85.9049,51376.0
2023-06-28 15:55:00,89.3,89.4,89.28,89.38,356234.0,85.8953,85.9915,85.8761,85.9723,356234.0
2023-06-29 09:30:00,89.5,89.53,89.26,89.48,49191.0,86.0877,86.1166,85.8568,86.0685,49191.0
2023-06-29 09:35:00,89.49,89.72,89.39,89.7,12815.0,86.0781,86.2993,85.9819,86.2801,12815.0
2023-06-29 09:40:00,89.75,89.78,89.42,89.46,13668.0,86.3282,86.357,86.0107,86.0492,13668.0
2023-06-29 09:45:00,89.45,89.56,89.35,89.51,30323.0,86.0396,86.1454,85.9434,86.0973,30323.0
2023-06-29 09:50:00,89.49,89.6,89.38,89.47,14029.0,86.0781,86.1839,85.9723,86.0588,14029.0
2023-06-29 09:55:00,89.48,89.54,89.42,89.42,30466.0,86.0685,86.1262,86.0107,86.0107,30466.0
2023-06-29 10:00:00,89.47,89.58,89.45,89.46,75024.0,86.0588,86.1646,86.0396,86.0492,75024.0
2023-06-29 10:05:00,89.47,89.61,89.42,89.45,41967.0,86.0588,86.1935,86.0107,86.0396,41967.0
2023-06-29 10:10:00,89.44,89.59,89.44,89.59,22427.0,86.03,86.1743,86.03,86.1743,22427.0
2023-06-29 10:15:00,89.59,89.7,89.47,89.5,24668.0,86.1743,86.2801,86.0588,86.0877,24668.0
2023-06-29 10:20:00,89.51,89.72,89.42,89.43,113806.0,86.0973,86.2993,86.0107,86.0204,113806.0
2023-06-29 10:25:00,89.44,89.57,89.42,89.57,14239.0,86.03,86.155,86.0107,86.155,14239.0
2023-06-29 10:30:00,89.58,89.66,89.57,89.63,26703.0,86.1646,86.2416,86.155,86.2127,26703.0
2023-06-29 10:35:00,89.61,89.63,89.48,89.48,33592.0,86.1935,86.2127,86.0685,86.0685,33592.0
2023-06-29 10:40:00,89.47,89.51,89.37,89.41,16180.0,86.0588,86.0973,85.9627,86.0011,16180.0
2023-06-29 10:45:00,89.42,89.43,89.31,89.34,95232.0,86.0107,86.0204,85.9049,85.9338,95232.0
2023-06-29 10:50:00,89.34,89.36,89.3,89.32,61804.0,85.9338,85.953,85.8953,85.9146,61804.0
2023-06-29 10:55:00,89.33,89.39,89.27,89.35,50358.0,85.9242,85.9819,85.8665,85.9434,50358.0
2023-06-29 11:00:00,89.35,89.4,89.31,89.37,19924.0,85.9434,85.9915,85.9049,85.9627,19924.0
2023-06-29 11:05:00,89.35,89.36,89.05,89.07,25002.0,85.9434,85.953,85.6549,85.6741,25002.0
2023-06-29 11:10:00,89.08,89.27,89.08,89.25,24881.0,85.6837,85.8665,85.6837,85.8472,24881.0
2023-06-29 11:15:00,89.26,89.31,89.1,89.1,23154.0,85.8568,85.9049,85.7029,85.7029,23154.0
2023-06-29 11:20:00,89.11,89.15,88.96,88.97,13108.0,85.7126,85.751,85.5683,85.5779,13108.0
2023-06-29 11:25:00,88.98,89.11,88.9,89.11,21240.0,85.5875,85.7126,85.5106,85.7126,21240.0
2023-06-29 11:30:00,89.1,89.21,89.06,89.12,90183.0,85.7029,85.8088,85.6645,85.7222,90183.0
2023-06-29 11:35:00,89.11,89.19,89.07,89.07,10447.0,85.7126,85.7895,85.6741,85.6741,10447.0
2023-06-29 11:40:00,89.07,89.14,89.04,89.11,24979.0,85.6741,85.7414,85.6452,85.7126,24979.0
2023-06-29 11:45:00,89.09,89.12,89.02,89.09,10672.0,85.6933,85.7222,85.626,85.6933,10672.0
2023-06-29 11:50:00,89.11,89.13,89.07,89.09,10609.0,85.7126,85.7318,85.6741,85.6933,10609.0
2023-06-29 11:55:00,89.11,89.12,88.96,89.05,18537.0,85.7126,85.7222,85.5683,85.6549,18537.0
2023-06-29 12:00:00,89.09,89.13,89.06,89.08,7676.0,85.6933,85.7318,85.6645,85.6837,7676.0
2023-06-29 12:05:00,89.06,89.07,88.99,89.01,7660.0,85.6645,85.6741,85.5971,85.6164,7660.0
2023-06-29 12:10:00,89.01,89.05,88.99,89.04,6347.0,85.6164,85.6549,85.5971,85.6452,6347.0
2023-06-29 12:15:00,89.03,89.13,89.03,89.13,4790.0,85.6356,85.7318,85.6356,85.7318,4790.0
2023-06-29 12:20:00,89.12,89.17,89.1,89.17,9570.0,85.7222,85.7703,85.7029,85.7703,9570.0
2023-06-29 12:25:00,89.15,89.24,89.14,89.2,11443.0,85.751,85.8376,85.7414,85.7991,11443.0
2023-06-29 12:30:00,89.17,89.33,89.17,89.3,30394.0,85.7703,85.9242,85.7703,85.8953,30394.0
2023-06-29 12:35:00,89.32,89.35,89.22,89.22,6291.0,85.9146,85.9434,85.8184,85.8184,6291.0
2023-06-29 12:40:00,89.22,89.25,89.18,89.23,15254.0,85.8184,85.8472,85.7799,85.828,15254.0
2023-06-29 12:45:00,89.24,89.27,89.21,89.21,9546.0,85.8376,85.8665,85.8088,85.8088,9546.0
2023-06-29 12:50:00,89.21,89.27,89.21,89.26,10719.0,85.8088,85.8665,85.8088,85.8568,10719.0
2023-06-29 12:55:00,89.25,89.28,89.18,89.25,9106.0,85.8472,85.8761,85.7799,85.8472,9106.0
2023-06-29 13:00:00,89.24,89.26,89.16,89.18,6283.0,85.8376,85.8568,85.7607,85.7799,6283.0
2023-06-29 13:05:00,89.16,89.19,89.06,89.17,7870.0,85.7607,85.7895,85.6645,85.7703,7870.0
2023-06-29 13:10:00,89.18,89.19,89.04,89.1,13455.0,85.7799,85.7895,85.6452,85.7029,13455.0
2023-06-29 13:15:00,89.11,89.12,89.09,89.11,4079.0,85.7126,85.7222,85.6933,85.7126,4079.0
2023-06-29 13:20:00,89.12,89.15,89.05,89.07,7657.0,85.7222,85.751,85.6549,85.6741,7657.0
2023-06-29 13:25:00,89.06,89.1,89.02,89.1,14381.0,85.6645,85.7029,85.626,85.7029,14381.0
2023-06-29 13:30:00,89.12,89.13,89.04,89.07,5965.0,85.7222,85.7318,85.6452,85.6741,5965.0
2023-06-29 13:35:00,89.06,89.11,89.05,89.11,5512.0,85.6645,85.7126,85.6549,85.7126,5512.0
2023-06-29 13:40:00,89.12,89.15,88.99,89.05,6158.0,85.7222,85.751,85.5971,85.6549,6158.0
2023-06-29 13:45:00,89.04,89.09,88.99,89.01,21570.0,85.6452,85.6933,85.5971,85.6164,21570.0
2023-06-29 13:50:00,89.02,89.06,88.99,89.03,5898.0,85.626,85.6645,85.5971,85.6356,5898.0
2023-06-29 13:55:00,89.03,89.05,88.86,88.89,6503.0,85.6356,85.6549,85.4721,85.501,6503.0
2023-06-29 14:00:00,88.89,88.91,88.78,88.84,8612.0,85.501,85.5202,85.3951,85.4529,8612.0
2023-06-29 14:05:00,88.85,88.85,88.73,88.75,38447.0,85.4625,85.4625,85.3471,85.3663,38447.0
2023-06-29 14:10:00,88.75,88.85,88.73,88.84,18715.0,85.3663,85.4625,85.3471,85.4529,18715.0
2023-06-29 14:15:00,88.86,88.9,88.85,88.86,18641.0,85.4721,85.5106,85.4625,85.4721,18641.0
2023-06-29 14:20:00,88.85,88.94,88.84,88.89,22894.0,85.4625,85.549,85.4529,85.501,22894.0
2023-06-29 14:25:00,88.89,88.98,88.85,88.98,16174.0,85.501,85.5875,85.4625,85.5875,16174.0
2023-06-29 14:30:00,88.99,88.99,88.9,88.92,10236.0,85.5971,85.5971,85.5106,85.5298,10236.0
2023-06-29 14:35:00,88.92,88.96,88.89,88.9,9527.0,85.5298,85.5683,85.501,85.5106,9527.0
2023-06-29 14:40:00,88.89,88.89,88.84,88.88,10165.0,85.501,85.501,85.4529,85.4913,10165.0
2023-06-29 14:45:00,88.89,88.95,88.87,88.87,8774.0,85.501,85.5587,85.4817,85.4817,8774.0
2023-06-29 14:50:00,88.89,88.89,88.79,88.82,8894.0,85.501,85.501,85.4048,85.4336,8894.0
2023-06-29 14:55:00,88.84,88.84,88.74,88.81,25668.0,85.4529,85.4529,85.3567,85.424,25668.0
2023-06-29 15:00:00,88.81,88.9,88.81,88.88,14426.0,85.424,85.5106,85.424,85.4913,14426.0
2023-06-29 15:05:00,88.88,88.95,88.86,88.94,17129.0,85.4913,85.5587,85.4721,85.549,17129.0
2023-06-29 15:10:00,88.93,88.94,88.87,88.92,16185.0,85.5394,85.549,85.4817,85.5298,16185.0
2023-06-29 15:15:00,88.94,88.98,88.9,88.92,16182.0,85.549,85.5875,85.5106,85.5298,16182.0
2023-06-29 15:20:00,88.93,89.06,88.93,89.0,13846.0,85.5394,85.6645,85.5394,85.6068,13846.0
2023-06-29 15:25:00,89.01,89.13,89.01,89.12,9140.0,85.6164,85.7318,85.6164,85.7222,9140.0
2023-06-29 15:30:00,89.11,89.23,89.09,89.22,18758.0,85.7126,85.828,85.6933,85.8184,18758.0
2023-06-29 15:35:00,89.22,89.22,88.99,89.04,21217.0,85.8184,85.8184,85.5971,85.6452,21217.0
2023-06-29 15:40:00,89.04,89.13,89.01,89.12,15450.0,85.6452,85.7318,85.6164,85.7222,15450.0
2023-06-29 15:45:00,89.11,89.26,89.08,89.26,22895.0,85.7126,85.8568,85.6837,85.8568,22895.0
2023-06-29 15:50:00,89.24,89.29,89.17,89.19,42053.0,85.8376,85.8857,85.7703,85.7895,42053.0
2023-06-29 15:55:00,89.19,89.32,89.15,89.23,116090.0,85.7895,85.9146,85.751,85.828,116090.0
2023-06-30 09:30:00,89.59,89.85,89.5,89.81,39937.0,86.1743,86.4244,86.0877,86.3859,39937.0
2023-06-30 09:35:00,89.76,89.76,89.45,89.64,9149.0,86.3378,86.3378,86.0396,86.2224,9149.0
2023-06-30 09:40:00,89.69,89.78,89.63,89.7,10468.0,86.2705,86.357,86.2127,86.2801,10468.0
2023-06-30 09:45:00,89.74,89.74,89.56,89.67,10520.0,86.3185,86.3185,86.1454,86.2512,10520.0
2023-06-30 09:50:00,89.68,89.85,89.68,89.8,6285.0,86.2608,86.4244,86.2608,86.3763,6285.0
2023-06-30 09:55:00,89.82,89.92,89.79,89.8,9042.0,86.3955,86.4917,86.3666,86.3763,9042.0
2023-06-30 10:00:00,89.84,89.94,89.75,89.94,9320.0,86.4147,86.5109,86.3282,86.5109,9320.0
2023-06-30 10:05:00,89.91,90.1,89.9,90.1,46056.0,86.4821,86.6648,86.4724,86.6648,46056.0
2023-06-30 10:10:00,90.11,90.17,90.07,90.16,7301.0,86.6744,86.7322,86.636,86.7225,7301.0
2023-06-30 10:15:00,90.14,90.19,90.08,90.08,7611.0,86.7033,86.7514,86.6456,86.6456,7611.0
2023-06-30 10:20:00,90.08,90.1,90.01,90.02,9350.0,86.6456,86.6648,86.5783,86.5879,9350.0
2023-06-30 10:25:00,90.03,90.18,90.02,90.16,13304.0,86.5975,86.7418,86.5879,86.7225,13304.0
2023-06-30 10:30:00,90.17,90.2,90.09,90.09,15141.0,86.7322,86.761,86.6552,86.6552,15141.0
2023-06-30 10:35:00,90.08,90.08,89.75,89.81,10168.0,86.6456,86.6456,86.3282,86.3859,10168.0
2023-06-30 10:40:00,89.79,89.82,89.68,89.76,7895.0,86.3666,86.3955,86.2608,86.3378,7895.0
2023-06-30 10:45:00,89.77,89.82,89.63,89.64,21021.0,86.3474,86.3955,86.2127,86.2224,21021.0
2023-06-30 10:50:00,89.64,89.91,89.63,89.86,7482.0,86.2224,86.4821,86.2127,86.434,7482.0
2023-06-30 10:55:00,89.88,89.92,89.8,89.88,20559.0,86.4532,86.4917,86.3763,86.4532,20559.0
2023-06-30 11:00:00,89.9,90.03,89.89,90.03,24502.0,86.4724,86.5975,86.4628,86.5975,24502.0
2023-06-30 11:05:00,90.05,90.08,89.93,90.06,8944.0,86.6167,86.6456,86.5013,86.6263,8944.0
2023-06-30 11:10:00,90.08,90.11,90.01,90.1,20574.0,86.6456,86.6744,86.5783,86.6648,20574.0
2023-06-30 11:15:00,90.11,90.15,90.08,90.11,10405.0,86.6744,86.7129,86.6456,86.6744,10405.0
2023-06-30 11:20:00,90.1,90.1,90.05,90.06,8883.0,86.6648,86.6648,86.6167,86.6263,8883.0
2023-06-30 11:25:00,90.05,90.05,89.99,90.01,7112.0,86.6167,86.6167,86.559,86.5783,7112.0
2023-06-30 11:30:00,90.02,90.02,89.88,89.89,7051.0,86.5879,86.5879,86.4532,86.4628,7051.0
2023-06-30 11:35:00,89.89,89.97,89.86,89.86,14006.0,86.4628,86.5398,86.434,86.434,14006.0
2023-06-30 11:40:00,89.86,89.88,89.81,89.85,6469.0,86.434,86.4532,86.3859,86.4244,6469.0
2023-06-30 11:45:00,89.85,89.94,89.81,89.93,15307.0,86.4244,86.5109,86.3859,86.5013,15307.0
2023-06-30 11:50:00,89.92,89.96,89.88,89.91,15442.0,86.4917,86.5302,86.4532,86.4821,15442.0
2023-06-30 11:55:00,89.92,89.99,89.9,89.98,11644.0,86.4917,86.559,86.4724,86.5494,11644.0
2023-06-30 12:00:00,89.99,90.04,89.97,89.99,11321.0,86.559,86.6071,86.5398,86.559,11321.0
2023-06-30 12:05:00,89.97,90.05,89.97,90.04,14949.0,86.5398,86.6167,86.5398,86.6071,14949.0
2023-06-30 12:10:00,90.04,90.13,89.99,90.06,23302.0,86.6071,86.6937,86.559,86.6263,23302.0
2023-06-30 12:15:00,90.05,90.1,90.05,90.1,5386.0,86.6167,86.6648,86.6167,86.6648,5386.0
2023-06-30 12:20:00,90.08,90.16,90.07,90.16,6220.0,86.6456,86.7225,86.636,86.7225,6220.0
2023-06-30 12:25:00,90.16,90.24,90.13,90.21,18182.0,86.7225,86.7995,86.6937,86.7706,18182.0
2023-06-30 12:30:00,90.22,90.24,90.19,90.2,11114.0,86.7802,86.7995,86.7514,86.761,11114.0
2023-06-30 12:35:00,90.2,90.26,90.19,90.25,10816.0,86.761,86.8187,86.7514,86.8091,10816.0
2023-06-30 12:40:00,90.26,90.42,90.25,90.34,22843.0,86.8187,86.9726,86.8091,86.8957,22843.0
2023-06-30 12:45:00,90.34,90.38,90.3,90.36,15636.0,86.8957,86.9341,86.8572,86.9149,15636.0
2023-06-30 12:50:00,90.35,90.35,90.26,90.32,4591.0,86.9053,86.9053,86.8187,86.8764,4591.0
2023-06-30 12:55:00,90.31,90.33,90.27,90.29,4718.0,86.8668,86.8861,86.8283,86.8476,4718.0
2023-06-30 13:00:00,90.29,90.32,90.26,90.3,7354.0,86.8476,86.8764,86.8187,86.8572,7354.0
2023-06-30 13:05:00,90.3,90.39,90.29,90.37,6802.0,86.8572,86.9438,86.8476,86.9245,6802.0
2023-06-30 13:10:00,90.37,90.45,90.36,90.45,10929.0,86.9245,87.0015,86.9149,87.0015,10929.0
2023-06-30 13:15:00,90.45,90.54,90.45,90.51,10098.0,87.0015,87.088,87.0015,87.0592,10098.0
2023-06-30 13:20:00,90.5,90.56,90.49,90.56,7286.0,87.0496,87.1073,87.04,87.1073,7286.0
2023-06-30 13:25:00,90.57,90.6,90.52,90.59,13693.0,87.1169,87.1458,87.0688,87.1361,13693.0
2023-06-30 13:30:00,90.58,90.73,90.58,90.72,20113.0,87.1265,87.2708,87.1265,87.2612,20113.0
2023-06-30 13:35:00,90.72,90.72,90.63,90.63,8614.0,87.2612,87.2612,87.1746,87.1746,8614.0
2023-06-30 13:40:00,90.61,90.61,90.55,90.55,7451.0,87.1554,87.1554,87.0977,87.0977,7451.0
2023-06-30 13:45:00,90.56,90.64,90.55,90.63,7368.0,87.1073,87.1842,87.0977,87.1746,7368.0
2023-06-30 13:50:00,90.65,90.66,90.61,90.62,7299.0,87.1939,87.2035,87.1554,87.165,7299.0
2023-06-30 13:55:00,90.62,90.64,90.6,90.64,6483.0,87.165,87.1842,87.1458,87.1842,6483.0
2023-06-30 14:00:00,90.64,90.68,90.58,90.58,11059.0,87.1842,87.2227,87.1265,87.1265,11059.0
2023-06-30 14:05:00,90.59,90.62,90.56,90.6,10209.0,87.1361,87.165,87.1073,87.1458,10209.0
2023-06-30 14:10:00,90.6,90.61,90.55,90.56,8438.0,87.1458,87.1554,87.0977,87.1073,8438.0
2023-06-30 14:15:00,90.57,90.61,90.55,90.56,16720.0,87.1169,87.1554,87.0977,87.1073,16720.0
2023-06-30 14:20:00,90.56,90.57,90.52,90.53,12972.0,87.1073,87.1169,87.0688,87.0784,12972.0
2023-06-30 14:25:00,90.53,90.6,90.51,90.6,8582.0,87.0784,87.1458,87.0592,87.1458,8582.0
2023-06-30 14:30:00,90.6,90.64,90.56,90.64,9765.0,87.1458,87.1842,87.1073,87.1842,9765.0
2023-06-30 14:35:00,90.65,90.69,90.64,90.68,9200.0,87.1939,87.2323,87.1842,87.2227,9200.0
2023-06-30 14:40:00,90.68,90.71,90.66,90.7,11046.0,87.2227,87.2516,87.2035,87.2419,11046.0
2023-06-30 14:45:00,90.69,90.69,90.62,90.65,13190.0,87.2323,87.2323,87.165,87.1939,13190.0
2023-06-30 14:50:00,90.66,90.67,90.62,90.66,8694.0,87.2035,87.2131,87.165,87.2035,8694.0
2023-06-30 14:55:00,90.67,90.67,90.54,90.59,9462.0,87.2131,87.2131,87.088,87.1361,9462.0
2023-06-30 15:00:00,90.62,90.67,90.58,90.66,11325.0,87.165,87.2131,87.1265,87.2035,11325.0
2023-06-30 15:05:00,90.66,90.66,90.58,90.58,12012.0,87.2035,87.2035,87.1265,87.1265,12012.0
2023-06-30 15:10:00,90.6,90.63,90.58,90.62,10568.0,87.1458,87.1746,87.1265,87.165,10568.0
2023-06-30 15:15:00,90.63,90.68,90.61,90.62,12148.0,87.1746,87.2227,87.1554,87.165,12148.0
2023-06-30 15:20:00,90.62,90.62,90.51,90.56,13561.0,87.165,87.165,87.0592,87.1073,13561.0
2023-06-30 15:25:00,90.55,90.62,90.55,90.62,11531.0,87.0977,87.165,87.0977,87.165,11531.0
2023-06-30 15:30:00,90.62,90.62,90.51,90.55,17825.0,87.165,87.165,87.0592,87.0977,17825.0
2023-06-30 15:35:00,90.54,90.55,90.48,90.51,19422.0,87.088,87.0977,87.0303,87.0592,19422.0
2023-06-30 15:40:00,90.5,90.56,90.49,90.52,27554.0,87.0496,87.1073,87.04,87.0688,27554.0
2023-06-30 15:45:00,90.51,90.64,90.47,90.62,39899.0,87.0592,87.1842,87.0207,87.165,39899.0
2023-06-30 15:50:00,90.61,90.72,90.57,90.67,69824.0,87.1554,87.2612,87.1169,87.2131,69824.0
2023-06-30 15:55:00,90.67,90.67,90.38,90.38,144351.0,87.2131,87.2131,86.9341,86.9341,144351.0
2023-07-03 09:30:00,90.04,90.15,89.95,90.13,68778.0,86.6071,86.7129,86.5205,86.6937,68778.0
2023-07-03 09:35:00,90.13,90.38,90.03,90.03,10442.0,86.6937,86.9341,86.5975,86.5975,10442.0
2023-07-03 09:40:00,89.98,90.05,89.61,90.05,6475.0,86.5494,86.6167,86.1935,86.6167,6475.0
2023-07-03 09:45:00,90.06,90.06,89.8,89.89,6621.0,86.6263,86.6263,86.3763,86.4628,6621.0
2023-07-03 09:50:00,89.91,89.91,89.66,89.76,6832.0,86.4821,86.4821,86.2416,86.3378,6832.0
2023-07-03 09:55:00,89.79,90.17,89.79,90.17,7947.0,86.3666,86.7322,86.3666,86.7322,7947.0
2023-07-03 10:00:00,90.26,90.26,89.97,90.04,16971.0,86.8187,86.8187,86.5398,86.6071,16971.0
2023-07-03 10:05:00,90.04,90.22,90.04,90.22,13611.0,86.6071,86.7802,86.6071,86.7802,13611.0
2023-07-03 10:10:00,90.2,90.32,90.15,90.31,13002.0,86.761,86.8764,86.7129,86.8668,13002.0
2023-07-03 10:15:00,90.29,90.37,90.25,90.3,17227.0,86.8476,86.9245,86.8091,86.8572,17227.0
2023-07-03 10:20:00,90.29,90.45,90.29,90.36,17771.0,86.8476,87.0015,86.8476,86.9149,17771.0
2023-07-03 10:25:00,90.37,90.43,90.31,90.38,8544.0,86.9245,86.9822,86.8668,86.9341,8544.0
2023-07-03 10:30:00,90.39,90.43,90.33,90.43,11957.0,86.9438,86.9822,86.8861,86.9822,11957.0
2023-07-03 10:35:00,90.44,90.54,90.33,90.52,17815.0,86.9919,87.088,86.8861,87.0688,17815.0
2023-07-03 10:40:00,90.52,90.52,90.4,90.47,15661.0,87.0688,87.0688,86.9534,87.0207,15661.0
2023-07-03 10:45:00,90.45,90.52,90.36,90.41,41526.0,87.0015,87.0688,86.9149,86.963,41526.0
2023-07-03 10:50:00,90.39,90.43,90.25,90.41,23759.0,86.9438,86.9822,86.8091,86.963,23759.0
2023-07-03 10:55:00,90.41,90.49,90.38,90.47,16176.0,86.963,87.04,86.9341,87.0207,16176.0
2023-07-03 11:00:00,90.48,90.64,90.48,90.59,9827.0,87.0303,87.1842,87.0303,87.1361,9827.0
2023-07-03 11:05:00,90.6,90.72,90.6,90.7,9816.0,87.1458,87.2612,87.1458,87.2419,9816.0
2023-07-03 11:10:00,90.67,90.71,90.63,90.68,6797.0,87.2131,87.2516,87.1746,87.2227,6797.0
2023-07-03 11:15:00,90.66,90.66,90.52,90.59,6110.0,87.2035,87.2035,87.0688,87.1361,6110.0
2023-07-03 11:20:00,90.57,90.61,90.54,90.6,6618.0,87.1169,87.1554,87.088,87.1458,6618.0
2023-07-03 11:25:00,90.6,90.67,90.58,90.66,11074.0,87.1458,87.2131,87.1265,87.2035,11074.0
2023-07-03 11:30:00,90.66,90.68,90.59,90.68,35177.0,87.2035,87.2227,87.1361,87.2227,35177.0
2023-07-03 11:35:00,90.67,90.82,90.64,90.79,14299.0,87.2131,87.3574,87.1842,87.3285,14299.0
2023-07-03 11:40:00,90.8,90.8,90.72,90.78,9716.0,87.3381,87.3381,87.2612,87.3189,9716.0
2023-07-03 11:45:00,90.8,90.86,90.79,90.84,19856.0,87.3381,87.3958,87.3285,87.3766,19856.0
2023-07-03 11:50:00,90.84,90.88,90.8,90.85,17729.0,87.3766,87.4151,87.3381,87.3862,17729.0
2023-07-03 11:55:00,90.87,90.87,90.72,90.73,8189.0,87.4055,87.4055,87.2612,87.2708,8189.0
2023-07-03 12:00:00,90.73,90.75,90.67,90.73,5023.0,87.2708,87.29,87.2131,87.2708,5023.0
2023-07-03 12:05:00,90.73,90.8,90.7,90.7,5550.0,87.2708,87.3381,87.2419,87.2419,5550.0
2023-07-03 12:10:00,90.7,90.79,90.7,90.77,8934.0,87.2419,87.3285,87.2419,87.3093,8934.0
2023-07-03 12:15:00,90.77,90.79,90.72,90.79,12142.0,87.3093,87.3285,87.2612,87.3285,12142.0
2023-07-03 12:20:00,90.79,90.86,90.79,90.86,8347.0,87.3285,87.3958,87.3285,87.3958,8347.0
2023-07-03 12:25:00,90.85,90.88,90.84,90.86,7115.0,87.3862,87.4151,87.3766,87.3958,7115.0
2023-07-03 12:30:00,90.87,90.91,90.81,90.85,11723.0,87.4055,87.4439,87.3478,87.3862,11723.0
2023-07-03 12:35:00,90.86,90.96,90.85,90.95,6654.0,87.3958,87.492,87.3862,87.4824,6654.0
2023-07-03 12:40:00,90.95,90.96,90.88,90.93,14861.0,87.4824,87.492,87.4151,87.4632,14861.0
2023-07-03 12:45:00,90.93,91.05,90.88,91.05,28522.0,87.4632,87.5786,87.4151,87.5786,28522.0
2023-07-03 12:50:00,91.06,91.06,90.88,90.96,22578.0,87.5882,87.5882,87.4151,87.492,22578.0
2023-07-03 12:55:00,90.95,90.96,90.78,90.79,47126.0,87.4824,87.492,87.3189,87.3285,47126.0
2023-07-05 09:30:00,90.0,90.18,89.79,90.04,93369.0,86.5686,86.7418,86.3666,86.6071,93369.0
2023-07-05 09:35:00,89.99,90.24,89.91,90.24,8877.0,86.559,86.7995,86.4821,86.7995,8877.0
2023-07-05 09:40:00,90.19,90.24,89.93,90.0,7091.0,86.7514,86.7995,86.5013,86.5686,7091.0
2023-07-05 09:45:00,89.98,90.08,89.85,90.08,15141.0,86.5494,86.6456,86.4244,86.6456,15141.0
2023-07-05 09:50:00,90.15,90.35,90.15,90.26,12974.0,86.7129,86.9053,86.7129,86.8187,12974.0
2023-07-05 09:55:00,90.3,90.46,90.25,90.43,21551.0,86.8572,87.0111,86.8091,86.9822,21551.0
2023-07-05 10:00:00,90.46,90.5,90.24,90.25,14232.0,87.0111,87.0496,86.7995,86.8091,14232.0
2023-07-05 10:05:00,90.2,90.21,90.1,90.17,10009.0,86.761,86.7706,86.6648,86.7322,10009.0
2023-07-05 10:10:00,90.12,90.12,89.98,89.99,10591.0,86.6841,86.6841,86.5494,86.559,10591.0
2023-07-05 10:15:00,90.01,90.03,89.87,90.01,11789.0,86.5783,86.5975,86.4436,86.5783,11789.0
2023-07-05 10:20:00,90.0,90.07,89.83,89.83,7210.0,86.5686,86.636,86.4051,86.4051,7210.0
2023-07-05 10:25:00,89.83,89.85,89.63,89.73,11391.0,86.4051,86.4244,86.2127,86.3089,11391.0
2023-07-05 10:30:00,89.73,89.8,89.71,89.74,7590.0,86.3089,86.3763,86.2897,86.3185,7590.0
2023-07-05 10:35:00,89.75,89.82,89.67,89.68,6571.0,86.3282,86.3955,86.2512,86.2608,6571.0
2023-07-05 10:40:00,89.69,89.78,89.68,89.74,7643.0,86.2705,86.357,86.2608,86.3185,7643.0
2023-07-05 10:45:00,89.74,89.76,89.63,89.66,4782.0,86.3185,86.3378,86.2127,86.2416,4782.0
2023-07-05 10:50:00,89.66,89.89,89.65,89.88,6974.0,86.2416,86.4628,86.232,86.4532,6974.0
2023-07-05 10:55:00,89.86,89.96,89.85,89.9,10511.0,86.434,86.5302,86.4244,86.4724,10511.0
2023-07-05 11:00:00,89.92,89.94,89.84,89.86,7042.0,86.4917,86.5109,86.4147,86.434,7042.0
2023-07-05 11:05:00,89.88,89.89,89.82,89.87,5233.0,86.4532,86.4628,86.3955,86.4436,5233.0
2023-07-05 11:10:00,89.85,89.96,89.83,89.95,8124.0,86.4244,86.5302,86.4051,86.5205,8124.0
2023-07-05 11:15:00,89.95,89.98,89.86,89.86,9197.0,86.5205,86.5494,86.434,86.434,9197.0
2023-07-05 11:20:00,89.88,89.97,89.86,89.95,6073.0,86.4532,86.5398,86.434,86.5205,6073.0
2023-07-05 11:25:00,89.95,89.99,89.91,89.95,15508.0,86.5205,86.559,86.4821,86.5205,15508.0
2023-07-05 11:30:00,89.97,90.1,89.97,90.05,7611.0,86.5398,86.6648,86.5398,86.6167,7611.0
2023-07-05 11:35:00,90.06,90.06,89.97,90.0,5344.0,86.6263,86.6263,86.5398,86.5686,5344.0
2023-07-05 11:40:00,90.0,90.12,90.0,90.11,7873.0,86.5686,86.6841,86.5686,86.6744,7873.0
2023-07-05 11:45:00,90.13,90.14,89.99,89.99,6461.0,86.6937,86.7033,86.559,86.559,6461.0
2023-07-05 11:50:00,90.01,90.02,89.97,89.99,4786.0,86.5783,86.5879,86.5398,86.559,4786.0
2023-07-05 11:55:00,90.01,90.03,89.95,90.02,3875.0,86.5783,86.5975,86.5205,86.5879,3875.0
2023-07-05 12:00:00,90.04,90.04,89.95,89.95,7699.0,86.6071,86.6071,86.5205,86.5205,7699.0
2023-07-05 12:05:00,89.95,90.11,89.93,90.11,3507.0,86.5205,86.6744,86.5013,86.6744,3507.0
2023-07-05 12:10:00,90.09,90.1,90.03,90.04,11163.0,86.6552,86.6648,86.5975,86.6071,11163.0
2023-07-05 12:15:00,90.05,90.05,89.98,90.04,6409.0,86.6167,86.6167,86.5494,86.6071,6409.0
2023-07-05 12:20:00,90.04,90.05,89.96,89.99,6864.0,86.6071,86.6167,86.5302,86.559,6864.0
2023-07-05 12:25:00,90.01,90.02,89.92,89.92,7340.0,86.5783,86.5879,86.4917,86.4917,7340.0
2023-07-05 12:30:00,89.92,89.96,89.84,89.89,10310.0,86.4917,86.5302,86.4147,86.4628,10310.0
2023-07-05 12:35:00,89.89,89.92,89.81,89.88,10855.0,86.4628,86.4917,86.3859,86.4532,10855.0
2023-07-05 12:40:00,89.9,89.92,89.76,89.76,9965.0,86.4724,86.4917,86.3378,86.3378,9965.0
2023-07-05 12:45:00,89.75,89.88,89.73,89.86,11770.0,86.3282,86.4532,86.3089,86.434,11770.0
2023-07-05 12:50:00,89.87,89.87,89.82,89.84,4263.0,86.4436,86.4436,86.3955,86.4147,4263.0
2023-07-05 12:55:00,89.83,89.9,89.83,89.87,4719.0,86.4051,86.4724,86.4051,86.4436,4719.0
2023-07-05 13:00:00,89.88,89.88,89.8,89.81,8242.0,86.4532,86.4532,86.3763,86.3859,8242.0
2023-07-05 13:05:00,89.8,89.8,89.73,89.75,2500.0,86.3763,86.3763,86.3089,86.3282,2500.0
2023-07-05 13:10:00,89.73,89.76,89.69,89.73,6817.0,86.3089,86.3378,86.2705,86.3089,6817.0
2023-07-05 13:15:00,89.71,89.73,89.7,89.71,2742.0,86.2897,86.3089,86.2801,86.2897,2742.0
2023-07-05 13:20:00,89.71,89.78,89.71,89.77,3338.0,86.2897,86.357,86.2897,86.3474,3338.0
2023-07-05 13:25:00,89.77,89.8,89.74,89.78,8309.0,86.3474,86.3763,86.3185,86.357,8309.0
2023-07-05 13:30:00,89.8,89.8,89.69,89.69,10830.0,86.3763,86.3763,86.2705,86.2705,10830.0
2023-07-05 13:35:00,89.68,89.72,89.65,89.72,5858.0,86.2608,86.2993,86.232,86.2993,5858.0
2023-07-05 13:40:00,89.7,89.73,89.67,89.68,4492.0,86.2801,86.3089,86.2512,86.2608,4492.0
2023-07-05 13:45:00,89.67,89.77,89.67,89.75,10785.0,86.2512,86.3474,86.2512,86.3282,10785.0
2023-07-05 13:50:00,89.75,89.76,89.71,89.76,6586.0,86.3282,86.3378,86.2897,86.3378,6586.0
2023-07-05 13:55:00,89.75,89.78,89.73,89.73,4443.0,86.3282,86.357,86.3089,86.3089,4443.0
2023-07-05 14:00:00,89.74,89.76,89.67,89.7,10481.0,86.3185,86.3378,86.2512,86.2801,10481.0
2023-07-05 14:05:00,89.68,89.74,89.64,89.69,5065.0,86.2608,86.3185,86.2224,86.2705,5065.0
2023-07-05 14:10:00,89.68,89.68,89.6,89.6,3341.0,86.2608,86.2608,86.1839,86.1839,3341.0
2023-07-05 14:15:00,89.59,89.59,89.48,89.48,8886.0,86.1743,86.1743,86.0685,86.0685,8886.0
2023-07-05 14:20:00,89.49,89.57,89.43,89.54,4703.0,86.0781,86.155,86.0204,86.1262,4703.0
2023-07-05 14:25:00,89.53,89.6,89.52,89.56,4260.0,86.1166,86.1839,86.1069,86.1454,4260.0
2023-07-05 14:30:00,89.57,89.62,89.56,89.59,20087.0,86.155,86.2031,86.1454,86.1743,20087.0
2023-07-05 14:35:00,89.59,89.6,89.52,89.53,8232.0,86.1743,86.1839,86.1069,86.1166,8232.0
2023-07-05 14:40:00,89.52,89.54,89.49,89.53,7363.0,86.1069,86.1262,86.0781,86.1166,7363.0
2023-07-05 14:45:00,89.53,89.57,89.52,89.53,9615.0,86.1166,86.155,86.1069,86.1166,9615.0
2023-07-05 14:50:00,89.54,89.57,89.52,89.54,11385.0,86.1262,86.155,86.1069,86.1262,11385.0
2023-07-05 14:55:00,89.56,89.7,89.51,89.68,19314.0,86.1454,86.2801,86.0973,86.2608,19314.0
2023-07-05 15:00:00,89.68,89.73,89.67,89.73,6785.0,86.2608,86.3089,86.2512,86.3089,6785.0
2023-07-05 15:05:00,89.72,89.78,89.71,89.75,7642.0,86.2993,86.357,86.2897,86.3282,7642.0
2023-07-05 15:10:00,89.75,89.83,89.73,89.81,9938.0,86.3282,86.4051,86.3089,86.3859,9938.0
2023-07-05 15:15:00,89.82,89.85,89.8,89.82,13211.0,86.3955,86.4244,86.3763,86.3955,13211.0
2023-07-05 15:20:00,89.83,89.86,89.82,89.86,11908.0,86.4051,86.434,86.3955,86.434,11908.0
2023-07-05 15:25:00,89.86,89.91,89.86,89.9,7489.0,86.434,86.4821,86.434,86.4724,7489.0
2023-07-05 15:30:00,89.91,89.93,89.73,89.73,15209.0,86.4821,86.5013,86.3089,86.3089,15209.0
2023-07-05 15:35:00,89.75,89.81,89.73,89.77,11080.0,86.3282,86.3859,86.3089,86.3474,11080.0
2023-07-05 15:40:00,89.77,89.77,89.7,89.71,15524.0,86.3474,86.3474,86.2801,86.2897,15524.0
2023-07-05 15:45:00,89.7,89.71,89.61,89.66,18086.0,86.2801,86.2897,86.1935,86.2416,18086.0
2023-07-05 15:50:00,89.65,89.67,89.56,89.58,34716.0,86.232,86.2512,86.1454,86.1646,34716.0
2023-07-05 15:55:00,89.58,89.59,89.41,89.41,113256.0,86.1646,86.1743,86.0011,86.0011,113256.0
2023-07-06 09:30:00,88.66,88.88,88.55,88.7,70906.0,85.2797,85.4913,85.1739,85.3182,70906.0
2023-07-06 09:35:00,88.69,88.85,88.59,88.59,11613.0,85.3086,85.4625,85.2124,85.2124,11613.0
2023-07-06 09:40:00,88.59,88.59,88.09,88.12,8815.0,85.2124,85.2124,84.7315,84.7603,8815.0
2023-07-06 09:45:00,88.12,88.62,87.99,88.47,7942.0,84.7603,85.2412,84.6353,85.097,7942.0
2023-07-06 09:50:00,88.46,88.59,88.34,88.42,13283.0,85.0874,85.2124,84.9719,85.0489,13283.0
2023-07-06 09:55:00,88.4,88.42,88.25,88.33,31460.0,85.0296,85.0489,84.8854,84.9623,31460.0
2023-07-06 10:00:00,88.3,88.42,88.18,88.21,10521.0,84.9335,85.0489,84.818,84.8469,10521.0
2023-07-06 10:05:00,88.22,88.25,88.08,88.16,7984.0,84.8565,84.8854,84.7218,84.7988,7984.0
2023-07-06 10:10:00,88.13,88.25,88.1,88.2,21860.0,84.7699,84.8854,84.7411,84.8373,21860.0
2023-07-06 10:15:00,88.19,88.24,88.01,88.02,23510.0,84.8276,84.8757,84.6545,84.6641,23510.0
2023-07-06 10:20:00,88.03,88.05,87.88,87.97,25099.0,84.6737,84.693,84.5295,84.616,25099.0
2023-07-06 10:25:00,87.99,88.0,87.88,87.95,5951.0,84.6353,84.6449,84.5295,84.5968,5951.0
2023-07-06 10:30:00,87.91,87.91,87.79,87.87,5233.0,84.5583,84.5583,84.4429,84.5198,5233.0
2023-07-06 10:35:00,87.9,88.0,87.86,87.94,6267.0,84.5487,84.6449,84.5102,84.5872,6267.0
2023-07-06 10:40:00,87.91,87.91,87.67,87.76,23109.0,84.5583,84.5583,84.3275,84.414,23109.0
2023-07-06 10:45:00,87.75,87.76,87.59,87.66,42512.0,84.4044,84.414,84.2505,84.3179,42512.0
2023-07-06 10:50:00,87.67,87.69,87.55,87.55,18995.0,84.3275,84.3467,84.212,84.212,18995.0
2023-07-06 10:55:00,87.56,87.61,87.47,87.5,25506.0,84.2217,84.2698,84.1351,84.164,25506.0
2023-07-06 11:00:00,87.51,87.62,87.5,87.58,13120.0,84.1736,84.2794,84.164,84.2409,13120.0
2023-07-06 11:05:00,87.59,87.72,87.59,87.7,7623.0,84.2505,84.3756,84.2505,84.3563,7623.0
2023-07-06 11:10:00,87.71,87.77,87.65,87.75,6298.0,84.3659,84.4237,84.3082,84.4044,6298.0
2023-07-06 11:15:00,87.74,87.85,87.66,87.81,5967.0,84.3948,84.5006,84.3179,84.4621,5967.0
2023-07-06 11:20:00,87.81,87.81,87.62,87.67,6356.0,84.4621,84.4621,84.2794,84.3275,6356.0
2023-07-06 11:25:00,87.65,87.77,87.64,87.7,6965.0,84.3082,84.4237,84.2986,84.3563,6965.0
2023-07-06 11:30:00,87.7,87.7,87.58,87.65,26317.0,84.3563,84.3563,84.2409,84.3082,26317.0
2023-07-06 11:35:00,87.67,87.75,87.64,87.64,7763.0,84.3275,84.4044,84.2986,84.2986,7763.0
2023-07-06 11:40:00,87.64,87.7,87.64,87.68,5308.0,84.2986,84.3563,84.2986,84.3371,5308.0
2023-07-06 11:45:00,87.69,87.76,87.64,87.74,15499.0,84.3467,84.414,84.2986,84.3948,15499.0
2023-07-06 11:50:00,87.73,87.81,87.67,87.74,7092.0,84.3852,84.4621,84.3275,84.3948,7092.0
2023-07-06 11:55:00,87.74,87.84,87.73,87.83,8872.0,84.3948,84.491,84.3852,84.4814,8872.0
2023-07-06 12:00:00,87.83,87.85,87.8,87.8,9216.0,84.4814,84.5006,84.4525,84.4525,9216.0
2023-07-06 12:05:00,87.82,87.84,87.75,87.84,17409.0,84.4718,84.491,84.4044,84.491,17409.0
2023-07-06 12:10:00,87.8,87.84,87.77,87.83,12581.0,84.4525,84.491,84.4237,84.4814,12581.0
2023-07-06 12:15:00,87.83,87.93,87.83,87.9,8586.0,84.4814,84.5776,84.4814,84.5487,8586.0
2023-07-06 12:20:00,87.9,87.93,87.82,87.83,13569.0,84.5487,84.5776,84.4718,84.4814,13569.0
2023-07-06 12:25:00,87.83,87.92,87.83,87.89,4809.0,84.4814,84.5679,84.4814,84.5391,4809.0
2023-07-06 12:30:00,87.92,88.0,87.9,87.96,6669.0,84.5679,84.6449,84.5487,84.6064,6669.0
2023-07-06 12:35:00,87.97,87.97,87.8,87.81,5212.0,84.616,84.616,84.4525,84.4621,5212.0
2023-07-06 12:40:00,87.81,87.85,87.74,87.74,7728.0,84.4621,84.5006,84.3948,84.3948,7728.0
2023-07-06 12:45:00,87.74,87.86,87.72,87.86,52266.0,84.3948,84.5102,84.3756,84.5102,52266.0
2023-07-06 12:50:00,87.88,87.92,87.77,87.77,13196.0,84.5295,84.5679,84.4237,84.4237,13196.0
2023-07-06 12:55:00,87.77,87.87,87.77,87.86,22713.0,84.4237,84.5198,84.4237,84.5102,22713.0
2023-07-06 13:00:00,87.85,87.88,87.8,87.88,12756.0,84.5006,84.5295,84.4525,84.5295,12756.0
2023-07-06 13:05:00,87.89,87.95,87.88,87.88,10235.0,84.5391,84.5968,84.5295,84.5295,10235.0
2023-07-06 13:10:00,87.88,88.09,87.88,88.03,8695.0,84.5295,84.7315,84.5295,84.6737,8695.0
2023-07-06 13:15:00,88.03,88.04,87.94,87.98,6228.0,84.6737,84.6834,84.5872,84.6257,6228.0
2023-07-06 13:20:00,87.98,88.05,87.96,88.05,6810.0,84.6257,84.693,84.6064,84.693,6810.0
2023-07-06 13:25:00,88.06,88.09,88.0,88.09,5367.0,84.7026,84.7315,84.6449,84.7315,5367.0
2023-07-06 13:30:00,88.1,88.14,88.09,88.13,5275.0,84.7411,84.7796,84.7315,84.7699,5275.0
2023-07-06 13:35:00,88.1,88.23,88.09,88.23,4354.0,84.7411,84.8661,84.7315,84.8661,4354.0
2023-07-06 13:40:00,88.23,88.3,88.23,88.27,5688.0,84.8661,84.9335,84.8661,84.9046,5688.0
2023-07-06 13:45:00,88.25,88.27,88.19,88.22,7313.0,84.8854,84.9046,84.8276,84.8565,7313.0
2023-07-06 13:50:00,88.26,88.27,88.18,88.18,5167.0,84.895,84.9046,84.818,84.818,5167.0
2023-07-06 13:55:00,88.17,88.17,88.12,88.13,23199.0,84.8084,84.8084,84.7603,84.7699,23199.0
2023-07-06 14:00:00,88.14,88.15,88.08,88.11,4910.0,84.7796,84.7892,84.7218,84.7507,4910.0
2023-07-06 14:05:00,88.11,88.15,88.07,88.08,8754.0,84.7507,84.7892,84.7122,84.7218,8754.0
2023-07-06 14:10:00,88.07,88.07,88.01,88.01,4063.0,84.7122,84.7122,84.6545,84.6545,4063.0
2023-07-06 14:15:00,88.01,88.06,88.0,88.05,12896.0,84.6545,84.7026,84.6449,84.693,12896.0
2023-07-06 14:20:00,88.06,88.07,88.01,88.05,5585.0,84.7026,84.7122,84.6545,84.693,5585.0
2023-07-06 14:25:00,88.05,88.06,87.97,88.01,6634.0,84.693,84.7026,84.616,84.6545,6634.0
2023-07-06 14:30:00,88.01,88.05,88.01,88.04,6281.0,84.6545,84.693,84.6545,84.6834,6281.0
2023-07-06 14:35:00,88.03,88.1,88.02,88.1,7294.0,84.6737,84.7411,84.6641,84.7411,7294.0
2023-07-06 14:40:00,88.09,88.1,88.01,88.04,10904.0,84.7315,84.7411,84.6545,84.6834,10904.0
2023-07-06 14:45:00,88.06,88.1,88.04,88.09,7118.0,84.7026,84.7411,84.6834,84.7315,7118.0
2023-07-06 14:50:00,88.11,88.11,88.02,88.09,10902.0,84.7507,84.7507,84.6641,84.7315,10902.0
2023-07-06 14:55:00,88.08,88.1,88.05,88.08,9754.0,84.7218,84.7411,84.693,84.7218,9754.0
2023-07-06 15:00:00,88.08,88.09,88.03,88.07,7469.0,84.7218,84.7315,84.6737,84.7122,7469.0
2023-07-06 15:05:00,88.07,88.23,88.07,88.2,16483.0,84.7122,84.8661,84.7122,84.8373,16483.0
2023-07-06 15:10:00,88.19,88.24,88.19,88.21,11310.0,84.8276,84.8757,84.8276,84.8469,11310.0
2023-07-06 15:15:00,88.21,88.27,88.19,88.2,17581.0,84.8469,84.9046,84.8276,84.8373,17581.0
2023-07-06 15:20:00,88.2,88.21,88.11,88.11,13610.0,84.8373,84.8469,84.7507,84.7507,13610.0
2023-07-06 15:25:00,88.1,88.14,88.03,88.03,13533.0,84.7411,84.7796,84.6737,84.6737,13533.0
2023-07-06 15:30:00,88.03,88.09,87.97,88.04,21968.0,84.6737,84.7315,84.616,84.6834,21968.0
2023-07-06 15:35:00,88.04,88.11,88.03,88.09,13165.0,84.6834,84.7507,84.6737,84.7315,13165.0
2023-07-06 15:40:00,88.09,88.21,88.07,88.17,30256.0,84.7315,84.8469,84.7122,84.8084,30256.0
2023-07-06 15:45:00,88.18,88.21,88.14,88.21,23502.0,84.818,84.8469,84.7796,84.8469,23502.0
2023-07-06 15:50:00,88.23,88.27,88.11,88.16,44967.0,84.8661,84.9046,84.7507,84.7988,44967.0
2023-07-06 15:55:00,88.15,88.29,88.14,88.24,104333.0,84.7892,84.9238,84.7796,84.8757,104333.0
2023-07-07 09:30:00,87.83,88.49,87.81,88.42,38346.0,84.4814,85.1162,84.4621,85.0489,38346.0
2023-07-07 09:35:00,88.48,88.53,88.36,88.43,12516.0,85.1066,85.1547,84.9912,85.0585,12516.0
2023-07-07 09:40:00,88.44,88.61,88.39,88.6,16436.0,85.0681,85.2316,85.02,85.222,16436.0
2023-07-07 09:45:00,88.56,88.91,88.56,88.91,11356.0,85.1835,85.5202,85.1835,85.5202,11356.0
2023-07-07 09:50:00,88.92,88.95,88.77,88.78,9676.0,85.5298,85.5587,85.3855,85.3951,9676.0
2023-07-07 09:55:00,88.77,88.82,88.72,88.76,9346.0,85.3855,85.4336,85.3374,85.3759,9346.0
2023-07-07 10:00:00,88.74,88.77,88.66,88.68,9502.0,85.3567,85.3855,85.2797,85.299,9502.0
2023-07-07 10:05:00,88.69,88.69,88.55,88.63,12619.0,85.3086,85.3086,85.1739,85.2509,12619.0
2023-07-07 10:10:00,88.64,88.75,88.64,88.73,9723.0,85.2605,85.3663,85.2605,85.3471,9723.0
2023-07-07 10:15:00,88.76,88.8,88.63,88.8,14705.0,85.3759,85.4144,85.2509,85.4144,14705.0
2023-07-07 10:20:00,88.81,88.83,88.68,88.69,9336.0,85.424,85.4432,85.299,85.3086,9336.0
2023-07-07 10:25:00,88.7,88.86,88.67,88.8,9841.0,85.3182,85.4721,85.2893,85.4144,9841.0
2023-07-07 10:30:00,88.79,88.83,88.62,88.69,13528.0,85.4048,85.4432,85.2412,85.3086,13528.0
2023-07-07 10:35:00,88.71,88.88,88.71,88.86,7161.0,85.3278,85.4913,85.3278,85.4721,7161.0
2023-07-07 10:40:00,88.87,88.95,88.8,88.8,5042.0,85.4817,85.5587,85.4144,85.4144,5042.0
2023-07-07 10:45:00,88.78,88.85,88.76,88.8,6895.0,85.3951,85.4625,85.3759,85.4144,6895.0
2023-07-07 10:50:00,88.81,88.85,88.8,88.84,5918.0,85.424,85.4625,85.4144,85.4529,5918.0
2023-07-07 10:55:00,88.86,88.99,88.85,88.95,7091.0,85.4721,85.5971,85.4625,85.5587,7091.0
2023-07-07 11:00:00,88.95,88.98,88.9,88.96,5889.0,85.5587,85.5875,85.5106,85.5683,5889.0
2023-07-07 11:05:00,88.97,88.99,88.84,88.9,5503.0,85.5779,85.5971,85.4529,85.5106,5503.0
2023-07-07 11:10:00,88.87,88.97,88.86,88.93,8995.0,85.4817,85.5779,85.4721,85.5394,8995.0
2023-07-07 11:15:00,88.91,88.95,88.85,88.88,5936.0,85.5202,85.5587,85.4625,85.4913,5936.0
2023-07-07 11:20:00,88.88,88.98,88.88,88.97,5047.0,85.4913,85.5875,85.4913,85.5779,5047.0
2023-07-07 11:25:00,88.98,89.02,88.94,88.94,6309.0,85.5875,85.626,85.549,85.549,6309.0
2023-07-07 11:30:00,88.93,89.12,88.93,89.12,5815.0,85.5394,85.7222,85.5394,85.7222,5815.0
2023-07-07 11:35:00,89.11,89.16,88.99,89.01,4396.0,85.7126,85.7607,85.5971,85.6164,4396.0
2023-07-07 11:40:00,89.0,89.02,88.96,88.98,4903.0,85.6068,85.626,85.5683,85.5875,4903.0
2023-07-07 11:45:00,88.98,89.04,88.98,89.02,6811.0,85.5875,85.6452,85.5875,85.626,6811.0
2023-07-07 11:50:00,89.0,89.02,88.88,88.93,6216.0,85.6068,85.626,85.4913,85.5394,6216.0
2023-07-07 11:55:00,88.94,89.02,88.94,88.99,7474.0,85.549,85.626,85.549,85.5971,7474.0
2023-07-07 12:00:00,89.0,89.04,88.98,88.99,5316.0,85.6068,85.6452,85.5875,85.5971,5316.0
2023-07-07 12:05:00,88.98,89.02,88.96,89.01,8199.0,85.5875,85.626,85.5683,85.6164,8199.0
2023-07-07 12:10:00,89.01,89.05,88.95,89.05,4961.0,85.6164,85.6549,85.5587,85.6549,4961.0
2023-07-07 12:15:00,89.05,89.12,89.05,89.11,6914.0,85.6549,85.7222,85.6549,85.7126,6914.0
2023-07-07 12:20:00,89.11,89.16,89.07,89.07,7222.0,85.7126,85.7607,85.6741,85.6741,7222.0
2023-07-07 12:25:00,89.09,89.1,89.06,89.08,5140.0,85.6933,85.7029,85.6645,85.6837,5140.0
2023-07-07 12:30:00,89.09,89.23,89.07,89.21,7778.0,85.6933,85.828,85.6741,85.8088,7778.0
2023-07-07 12:35:00,89.23,89.35,89.23,89.31,6327.0,85.828,85.9434,85.828,85.9049,6327.0
2023-07-07 12:40:00,89.29,89.42,89.29,89.42,10168.0,85.8857,86.0107,85.8857,86.0107,10168.0
2023-07-07 12:45:00,89.42,89.45,89.34,89.36,7662.0,86.0107,86.0396,85.9338,85.953,7662.0
2023-07-07 12:50:00,89.34,89.43,89.31,89.43,9794.0,85.9338,86.0204,85.9049,86.0204,9794.0
2023-07-07 12:55:00,89.42,89.47,89.37,89.47,8591.0,86.0107,86.0588,85.9627,86.0588,8591.0
2023-07-07 13:00:00,89.48,89.52,89.45,89.48,7657.0,86.0685,86.1069,86.0396,86.0685,7657.0
2023-07-07 13:05:00,89.49,89.56,89.49,89.52,6458.0,86.0781,86.1454,86.0781,86.1069,6458.0
2023-07-07 13:10:00,89.51,89.54,89.45,89.45,4771.0,86.0973,86.1262,86.0396,86.0396,4771.0
2023-07-07 13:15:00,89.44,89.49,89.43,89.45,8360.0,86.03,86.0781,86.0204,86.0396,8360.0
2023-07-07 13:20:00,89.45,89.47,89.43,89.43,6102.0,86.0396,86.0588,86.0204,86.0204,6102.0
2023-07-07 13:25:00,89.42,89.47,89.4,89.47,5391.0,86.0107,86.0588,85.9915,86.0588,5391.0
2023-07-07 13:30:00,89.48,89.49,89.4,89.4,5745.0,86.0685,86.0781,85.9915,85.9915,5745.0
2023-07-07 13:35:00,89.4,89.41,89.34,89.37,9050.0,85.9915,86.0011,85.9338,85.9627,9050.0
2023-07-07 13:40:00,89.36,89.47,89.36,89.46,7593.0,85.953,86.0588,85.953,86.0492,7593.0
2023-07-07 13:45:00,89.47,89.53,89.47,89.5,18086.0,86.0588,86.1166,86.0588,86.0877,18086.0
2023-07-07 13:50:00,89.5,89.54,89.49,89.52,10537.0,86.0877,86.1262,86.0781,86.1069,10537.0
2023-07-07 13:55:00,89.51,89.55,89.39,89.44,10506.0,86.0973,86.1358,85.9819,86.03,10506.0
2023-07-07 14:00:00,89.44,89.46,89.4,89.45,7080.0,86.03,86.0492,85.9915,86.0396,7080.0
2023-07-07 14:05:00,89.46,89.47,89.42,89.43,5771.0,86.0492,86.0588,86.0107,86.0204,5771.0
2023-07-07 14:10:00,89.43,89.49,89.41,89.48,10615.0,86.0204,86.0781,86.0011,86.0685,10615.0
2023-07-07 14:15:00,89.47,89.47,89.4,89.47,7977.0,86.0588,86.0588,85.9915,86.0588,7977.0
2023-07-07 14:20:00,89.48,89.48,89.43,89.46,5895.0,86.0685,86.0685,86.0204,86.0492,5895.0
2023-07-07 14:25:00,89.47,89.51,89.46,89.5,9987.0,86.0588,86.0973,86.0492,86.0877,9987.0
2023-07-07 14:30:00,89.5,89.51,89.4,89.41,6017.0,86.0877,86.0973,85.9915,86.0011,6017.0
2023-07-07 14:35:00,89.42,89.45,89.4,89.42,7278.0,86.0107,86.0396,85.9915,86.0107,7278.0
2023-07-07 14:40:00,89.42,89.46,89.37,89.38,9221.0,86.0107,86.0492,85.9627,85.9723,9221.0
2023-07-07 14:45:00,89.38,89.41,89.35,89.39,10443.0,85.9723,86.0011,85.9434,85.9819,10443.0
2023-07-07 14:50:00,89.37,89.41,89.33,89.36,8257.0,85.9627,86.0011,85.9242,85.953,8257.0
2023-07-07 14:55:00,89.35,89.38,89.3,89.36,10049.0,85.9434,85.9723,85.8953,85.953,10049.0
2023-07-07 15:00:00,89.36,89.38,89.33,89.34,8848.0,85.953,85.9723,85.9242,85.9338,8848.0
2023-07-07 15:05:00,89.33,89.35,89.3,89.31,7205.0,85.9242,85.9434,85.8953,85.9049,7205.0
2023-07-07 15:10:00,89.31,89.35,89.27,89.27,6070.0,85.9049,85.9434,85.8665,85.8665,6070.0
2023-07-07 15:15:00,89.29,89.33,89.19,89.22,15039.0,85.8857,85.9242,85.7895,85.8184,15039.0
2023-07-07 15:20:00,89.21,89.25,89.18,89.21,10886.0,85.8088,85.8472,85.7799,85.8088,10886.0
2023-07-07 15:25:00,89.21,89.23,89.17,89.2,12995.0,85.8088,85.828,85.7703,85.7991,12995.0
2023-07-07 15:30:00,89.19,89.29,89.19,89.29,15741.0,85.7895,85.8857,85.7895,85.8857,15741.0
2023-07-07 15:35:00,89.28,89.28,89.12,89.12,18117.0,85.8761,85.8761,85.7222,85.7222,18117.0
2023-07-07 15:40:00,89.1,89.1,89.03,89.06,25817.0,85.7029,85.7029,85.6356,85.6645,25817.0
2023-07-07 15:45:00,89.06,89.07,88.88,88.92,29694.0,85.6645,85.6741,85.4913,85.5298,29694.0
2023-07-07 15:50:00,88.91,89.0,88.77,88.89,43699.0,85.5202,85.6068,85.3855,85.501,43699.0
2023-07-07 15:55:00,88.89,88.97,88.84,88.96,111338.0,85.501,85.5779,85.4529,85.5683,111338.0
2023-07-10 09:30:00,89.02,89.56,88.98,89.44,30950.0,85.626,86.1454,85.5875,86.03,30950.0
2023-07-10 09:35:00,89.48,89.49,89.18,89.18,5749.0,86.0685,86.0781,85.7799,85.7799,5749.0
2023-07-10 09:40:00,89.18,89.5,89.14,89.5,4268.0,85.7799,86.0877,85.7414,86.0877,4268.0
2023-07-10 09:45:00,89.48,89.64,89.48,89.56,4177.0,86.0685,86.2224,86.0685,86.1454,4177.0
2023-07-10 09:50:00,89.54,89.82,89.47,89.79,12194.0,86.1262,86.3955,86.0588,86.3666,12194.0
2023-07-10 09:55:00,89.79,89.93,89.72,89.88,13807.0,86.3666,86.5013,86.2993,86.4532,13807.0
2023-07-10 10:00:00,89.91,90.02,89.8,89.91,19897.0,86.4821,86.5879,86.3763,86.4821,19897.0
2023-07-10 10:05:00,89.91,89.98,89.79,89.9,12764.0,86.4821,86.5494,86.3666,86.4724,12764.0
2023-07-10 10:10:00,89.92,89.92,89.76,89.81,8621.0,86.4917,86.4917,86.3378,86.3859,8621.0
2023-07-10 10:15:00,89.83,89.84,89.75,89.77,12770.0,86.4051,86.4147,86.3282,86.3474,12770.0
2023-07-10 10:20:00,89.79,89.82,89.74,89.79,9478.0,86.3666,86.3955,86.3185,86.3666,9478.0
2023-07-10 10:25:00,89.8,89.81,89.66,89.68,12350.0,86.3763,86.3859,86.2416,86.2608,12350.0
2023-07-10 10:30:00,89.69,89.7,89.48,89.55,20507.0,86.2705,86.2801,86.0685,86.1358,20507.0
2023-07-10 10:35:00,89.52,89.64,89.48,89.59,12153.0,86.1069,86.2224,86.0685,86.1743,12153.0
2023-07-10 10:40:00,89.63,89.63,89.52,89.63,5181.0,86.2127,86.2127,86.1069,86.2127,5181.0
2023-07-10 10:45:00,89.64,89.75,89.61,89.72,12713.0,86.2224,86.3282,86.1935,86.2993,12713.0
2023-07-10 10:50:00,89.68,89.7,89.59,89.62,9219.0,86.2608,86.2801,86.1743,86.2031,9219.0
2023-07-10 10:55:00,89.63,89.63,89.52,89.6,6979.0,86.2127,86.2127,86.1069,86.1839,6979.0
2023-07-10 11:00:00,89.6,89.65,89.43,89.53,7719.0,86.1839,86.232,86.0204,86.1166,7719.0
2023-07-10 11:05:00,89.5,89.51,89.35,89.4,7673.0,86.0877,86.0973,85.9434,85.9915,7673.0
2023-07-10 11:10:00,89.37,89.4,89.35,89.38,4823.0,85.9627,85.9915,85.9434,85.9723,4823.0
2023-07-10 11:15:00,89.4,89.4,89.27,89.28,8041.0,85.9915,85.9915,85.8665,85.8761,8041.0
2023-07-10 11:20:00,89.27,89.37,89.26,89.37,4966.0,85.8665,85.9627,85.8568,85.9627,4966.0
2023-07-10 11:25:00,89.38,89.46,89.38,89.39,8531.0,85.9723,86.0492,85.9723,85.9819,8531.0
2023-07-10 11:30:00,89.39,89.49,89.38,89.41,5292.0,85.9819,86.0781,85.9723,86.0011,5292.0
2023-07-10 11:35:00,89.42,89.43,89.33,89.33,6376.0,86.0107,86.0204,85.9242,85.9242,6376.0
2023-07-10 11:40:00,89.33,89.38,89.23,89.23,32216.0,85.9242,85.9723,85.828,85.828,32216.0
2023-07-10 11:45:00,89.23,89.37,89.0,89.36,417402.0,85.828,85.9627,85.6068,85.953,417402.0
2023-07-10 11:50:00,89.33,89.47,89.33,89.42,36529.0,85.9242,86.0588,85.9242,86.0107,36529.0
2023-07-10 11:55:00,89.42,89.45,89.37,89.42,11458.0,86.0107,86.0396,85.9627,86.0107,11458.0
2023-07-10 12:00:00,89.43,89.49,89.32,89.37,18463.0,86.0204,86.0781,85.9146,85.9627,18463.0
2023-07-10 12:05:00,89.38,89.42,89.29,89.31,8635.0,85.9723,86.0107,85.8857,85.9049,8635.0
2023-07-10 12:10:00,89.34,89.45,89.34,89.39,7706.0,85.9338,86.0396,85.9338,85.9819,7706.0
2023-07-10 12:15:00,89.39,89.53,89.38,89.52,6736.0,85.9819,86.1166,85.9723,86.1069,6736.0
2023-07-10 12:20:00,89.49,89.56,89.49,89.51,10788.0,86.0781,86.1454,86.0781,86.0973,10788.0
2023-07-10 12:25:00,89.53,89.55,89.49,89.49,9651.0,86.1166,86.1358,86.0781,86.0781,9651.0
2023-07-10 12:30:00,89.49,89.55,89.46,89.46,4064.0,86.0781,86.1358,86.0492,86.0492,4064.0
2023-07-10 12:35:00,89.46,89.46,89.34,89.36,4103.0,86.0492,86.0492,85.9338,85.953,4103.0
2023-07-10 12:40:00,89.35,89.4,89.3,89.35,6786.0,85.9434,85.9915,85.8953,85.9434,6786.0
2023-07-10 12:45:00,89.35,89.44,89.3,89.43,42604.0,85.9434,86.03,85.8953,86.0204,42604.0
2023-07-10 12:50:00,89.42,89.42,89.33,89.35,10020.0,86.0107,86.0107,85.9242,85.9434,10020.0
2023-07-10 12:55:00,89.32,89.38,89.32,89.36,4327.0,85.9146,85.9723,85.9146,85.953,4327.0
2023-07-10 13:00:00,89.39,89.45,89.36,89.43,6178.0,85.9819,86.0396,85.953,86.0204,6178.0
2023-07-10 13:05:00,89.43,89.45,89.38,89.38,6298.0,86.0204,86.0396,85.9723,85.9723,6298.0
2023-07-10 13:10:00,89.38,89.4,89.32,89.33,9684.0,85.9723,85.9915,85.9146,85.9242,9684.0
2023-07-10 13:15:00,89.34,89.39,89.33,89.39,5867.0,85.9338,85.9819,85.9242,85.9819,5867.0
2023-07-10 13:20:00,89.4,89.4,89.3,89.3,15241.0,85.9915,85.9915,85.8953,85.8953,15241.0
2023-07-10 13:25:00,89.31,89.35,89.3,89.33,14411.0,85.9049,85.9434,85.8953,85.9242,14411.0
2023-07-10 13:30:00,89.35,89.37,89.27,89.3,6453.0,85.9434,85.9627,85.8665,85.8953,6453.0
2023-07-10 13:35:00,89.31,89.34,89.24,89.32,16633.0,85.9049,85.9338,85.8376,85.9146,16633.0
2023-07-10 13:40:00,89.32,89.34,89.28,89.29,5315.0,85.9146,85.9338,85.8761,85.8857,5315.0
2023-07-10 13:45:00,89.3,89.31,89.27,89.28,4622.0,85.8953,85.9049,85.8665,85.8761,4622.0
2023-07-10 13:50:00,89.28,89.32,89.27,89.3,9626.0,85.8761,85.9146,85.8665,85.8953,9626.0
2023-07-10 13:55:00,89.31,89.33,89.27,89.3,5419.0,85.9049,85.9242,85.8665,85.8953,5419.0
2023-07-10 14:00:00,89.32,89.32,89.19,89.2,7760.0,85.9146,85.9146,85.7895,85.7991,7760.0
2023-07-10 14:05:00,89.21,89.28,89.21,89.22,7878.0,85.8088,85.8761,85.8088,85.8184,7878.0
2023-07-10 14:10:00,89.22,89.23,89.19,89.23,6746.0,85.8184,85.828,85.7895,85.828,6746.0
2023-07-10 14:15:00,89.23,89.25,89.17,89.18,6575.0,85.828,85.8472,85.7703,85.7799,6575.0
2023-07-10 14:20:00,89.19,89.26,89.19,89.23,12211.0,85.7895,85.8568,85.7895,85.828,12211.0
2023-07-10 14:25:00,89.24,89.29,89.22,89.26,18103.0,85.8376,85.8857,85.8184,85.8568,18103.0
2023-07-10 14:30:00,89.27,89.28,89.18,89.2,14009.0,85.8665,85.8761,85.7799,85.7991,14009.0
2023-07-10 14:35:00,89.19,89.21,89.14,89.14,10584.0,85.7895,85.8088,85.7414,85.7414,10584.0
2023-07-10 14:40:00,89.14,89.23,89.12,89.2,15509.0,85.7414,85.828,85.7222,85.7991,15509.0
2023-07-10 14:45:00,89.2,89.25,89.18,89.2,14464.0,85.7991,85.8472,85.7799,85.7991,14464.0
2023-07-10 14:50:00,89.2,89.26,89.2,89.25,10339.0,85.7991,85.8568,85.7991,85.8472,10339.0
2023-07-10 14:55:00,89.26,89.38,89.25,89.27,92672.0,85.8568,85.9723,85.8472,85.8665,92672.0
2023-07-10 15:00:00,89.26,89.29,89.21,89.29,86928.0,85.8568,85.8857,85.8088,85.8857,86928.0
2023-07-10 15:05:00,89.34,89.36,89.19,89.2,106274.0,85.9338,85.953,85.7895,85.7991,106274.0
2023-07-10 15:10:00,89.2,89.24,89.18,89.23,67738.0,85.7991,85.8376,85.7799,85.828,67738.0
2023-07-10 15:15:00,89.25,89.34,89.1,89.34,456620.0,85.8472,85.9338,85.7029,85.9338,456620.0
2023-07-10 15:20:00,89.33,89.48,89.28,89.44,35629.0,85.9242,86.0685,85.8761,86.03,35629.0
2023-07-10 15:25:00,89.45,89.49,89.37,89.41,20720.0,86.0396,86.0781,85.9627,86.0011,20720.0
2023-07-10 15:30:00,89.4,89.48,89.38,89.42,19678.0,85.9915,86.0685,85.9723,86.0107,19678.0
2023-07-10 15:35:00,89.41,89.47,89.39,89.45,29492.0,86.0011,86.0588,85.9819,86.0396,29492.0
2023-07-10 15:40:00,89.45,89.46,89.4,89.43,22529.0,86.0396,86.0492,85.9915,86.0204,22529.0
2023-07-10 15:45:00,89.42,89.47,89.38,89.4,60533.0,86.0107,86.0588,85.9723,85.9915,60533.0
2023-07-10 15:50:00,89.39,89.43,89.29,89.41,101377.0,85.9819,86.0204,85.8857,86.0011,101377.0
2023-07-10 15:55:00,89.42,89.51,89.36,89.46,216176.0,86.0107,86.0973,85.953,86.0492,216176.0
2023-07-11 09:30:00,89.9,90.33,89.9,90.22,83021.0,86.4724,86.8861,86.4724,86.7802,83021.0
2023-07-11 09:35:00,90.17,90.27,90.05,90.1,17134.0,86.7322,86.8283,86.6167,86.6648,17134.0
2023-07-11 09:40:00,90.1,90.2,89.94,89.94,40869.0,86.6648,86.761,86.5109,86.5109,40869.0
2023-07-11 09:45:00,90.01,90.25,89.95,90.25,50039.0,86.5783,86.8091,86.5205,86.8091,50039.0
2023-07-11 09:50:00,90.26,90.38,90.19,90.28,101613.0,86.8187,86.9341,86.7514,86.838,101613.0
2023-07-11 09:55:00,90.26,90.49,90.21,90.49,17810.0,86.8187,87.04,86.7706,87.04,17810.0
2023-07-11 10:00:00,90.5,90.58,90.34,90.44,10864.0,87.0496,87.1265,86.8957,86.9919,10864.0
2023-07-11 10:05:00,90.48,90.56,90.33,90.39,8956.0,87.0303,87.1073,86.8861,86.9438,8956.0
2023-07-11 10:10:00,90.38,90.52,90.28,90.48,20801.0,86.9341,87.0688,86.838,87.0303,20801.0
2023-07-11 10:15:00,90.49,90.65,90.41,90.64,19563.0,87.04,87.1939,86.963,87.1842,19563.0
2023-07-11 10:20:00,90.66,90.68,90.56,90.57,15141.0,87.2035,87.2227,87.1073,87.1169,15141.0
2023-07-11 10:25:00,90.56,90.63,90.55,90.6,15132.0,87.1073,87.1746,87.0977,87.1458,15132.0
2023-07-11 10:30:00,90.58,90.6,90.45,90.5,57857.0,87.1265,87.1458,87.0015,87.0496,57857.0
2023-07-11 10:35:00,90.5,90.67,90.46,90.64,16223.0,87.0496,87.2131,87.0111,87.1842,16223.0
2023-07-11 10:40:00,90.65,90.78,90.62,90.73,13808.0,87.1939,87.3189,87.165,87.2708,13808.0
2023-07-11 10:45:00,90.74,90.75,90.64,90.73,17164.0,87.2804,87.29,87.1842,87.2708,17164.0
2023-07-11 10:50:00,90.72,90.83,90.71,90.78,79248.0,87.2612,87.367,87.2516,87.3189,79248.0
2023-07-11 10:55:00,90.78,90.82,90.71,90.81,25126.0,87.3189,87.3574,87.2516,87.3478,25126.0
2023-07-11 11:00:00,90.79,90.9,90.78,90.85,13638.0,87.3285,87.4343,87.3189,87.3862,13638.0
2023-07-11 11:05:00,90.85,90.92,90.83,90.92,43309.0,87.3862,87.4536,87.367,87.4536,43309.0
2023-07-11 11:10:00,90.94,91.02,90.88,90.97,59576.0,87.4728,87.5497,87.4151,87.5017,59576.0
2023-07-11 11:15:00,90.99,91.08,90.95,90.97,14525.0,87.5209,87.6075,87.4824,87.5017,14525.0
2023-07-11 11:20:00,90.97,91.03,90.92,90.95,88560.0,87.5017,87.5594,87.4536,87.4824,88560.0
2023-07-11 11:25:00,90.94,90.97,90.88,90.9,13053.0,87.4728,87.5017,87.4151,87.4343,13053.0
2023-07-11 11:30:00,90.88,91.03,90.83,90.98,11577.0,87.4151,87.5594,87.367,87.5113,11577.0
2023-07-11 11:35:00,90.97,91.13,90.96,91.09,8757.0,87.5017,87.6556,87.492,87.6171,8757.0
2023-07-11 11:40:00,91.08,91.21,91.03,91.21,18142.0,87.6075,87.7325,87.5594,87.7325,18142.0
2023-07-11 11:45:00,91.2,91.26,91.16,91.23,34502.0,87.7229,87.7806,87.6844,87.7517,34502.0
2023-07-11 11:50:00,91.22,91.35,91.21,91.34,30578.0,87.7421,87.8672,87.7325,87.8575,30578.0
2023-07-11 11:55:00,91.34,91.43,91.3,91.33,13211.0,87.8575,87.9441,87.8191,87.8479,13211.0
2023-07-11 12:00:00,91.34,91.42,91.27,91.35,40814.0,87.8575,87.9345,87.7902,87.8672,40814.0
2023-07-11 12:05:00,91.36,91.36,91.29,91.35,29113.0,87.8768,87.8768,87.8095,87.8672,29113.0
2023-07-11 12:10:00,91.35,91.44,91.35,91.38,8099.0,87.8672,87.9537,87.8672,87.896,8099.0
2023-07-11 12:15:00,91.39,91.46,91.28,91.3,20778.0,87.9056,87.973,87.7998,87.8191,20778.0
2023-07-11 12:20:00,91.31,91.32,91.17,91.18,13351.0,87.8287,87.8383,87.694,87.7036,13351.0
2023-07-11 12:25:00,91.17,91.19,90.99,91.09,9629.0,87.694,87.7133,87.5209,87.6171,9629.0
2023-07-11 12:30:00,91.08,91.08,90.98,91.04,13696.0,87.6075,87.6075,87.5113,87.569,13696.0
2023-07-11 12:35:00,91.04,91.05,90.99,91.05,7887.0,87.569,87.5786,87.5209,87.5786,7887.0
2023-07-11 12:40:00,91.04,91.05,90.87,90.87,5382.0,87.569,87.5786,87.4055,87.4055,5382.0
2023-07-11 12:45:00,90.86,90.88,90.84,90.88,7861.0,87.3958,87.4151,87.3766,87.4151,7861.0
2023-07-11 12:50:00,90.89,90.93,90.82,90.83,7482.0,87.4247,87.4632,87.3574,87.367,7482.0
2023-07-11 12:55:00,90.84,90.84,90.74,90.82,10839.0,87.3766,87.3766,87.2804,87.3574,10839.0
2023-07-11 13:00:00,90.81,90.94,90.79,90.91,12341.0,87.3478,87.4728,87.3285,87.4439,12341.0
2023-07-11 13:05:00,90.9,90.95,90.87,90.91,48663.0,87.4343,87.4824,87.4055,87.4439,48663.0
2023-07-11 13:10:00,90.92,90.92,90.84,90.92,12479.0,87.4536,87.4536,87.3766,87.4536,12479.0
2023-07-11 13:15:00,90.93,90.94,90.84,90.88,11850.0,87.4632,87.4728,87.3766,87.4151,11850.0
2023-07-11 13:20:00,90.88,90.93,90.85,90.89,19804.0,87.4151,87.4632,87.3862,87.4247,19804.0
2023-07-11 13:25:00,90.88,90.96,90.87,90.95,6685.0,87.4151,87.492,87.4055,87.4824,6685.0
2023-07-11 13:30:00,90.95,90.97,90.92,90.95,5011.0,87.4824,87.5017,87.4536,87.4824,5011.0
2023-07-11 13:35:00,90.96,91.03,90.93,90.99,7691.0,87.492,87.5594,87.4632,87.5209,7691.0
2023-07-11 13:40:00,90.99,91.12,90.97,91.07,15219.0,87.5209,87.6459,87.5017,87.5978,15219.0
2023-07-11 13:45:00,91.06,91.06,90.92,90.95,7702.0,87.5882,87.5882,87.4536,87.4824,7702.0
2023-07-11 13:50:00,90.98,91.0,90.87,90.92,38039.0,87.5113,87.5305,87.4055,87.4536,38039.0
2023-07-11 13:55:00,90.93,90.98,90.9,90.91,39105.0,87.4632,87.5113,87.4343,87.4439,39105.0
2023-07-11 14:00:00,90.92,90.93,90.9,90.92,10683.0,87.4536,87.4632,87.4343,87.4536,10683.0
2023-07-11 14:05:00,90.92,90.97,90.89,90.97,31992.0,87.4536,87.5017,87.4247,87.5017,31992.0
2023-07-11 14:10:00,90.97,90.97,90.85,90.89,10080.0,87.5017,87.5017,87.3862,87.4247,10080.0
2023-07-11 14:15:00,90.88,90.93,90.79,90.84,52348.0,87.4151,87.4632,87.3285,87.3766,52348.0
2023-07-11 14:20:00,90.85,90.93,90.83,90.86,31847.0,87.3862,87.4632,87.367,87.3958,31847.0
2023-07-11 14:25:00,90.86,91.01,90.85,90.99,18883.0,87.3958,87.5401,87.3862,87.5209,18883.0
2023-07-11 14:30:00,90.99,91.05,90.98,91.05,16821.0,87.5209,87.5786,87.5113,87.5786,16821.0
2023-07-11 14:35:00,91.07,91.13,91.05,91.09,10103.0,87.5978,87.6556,87.5786,87.6171,10103.0
2023-07-11 14:40:00,91.09,91.18,91.09,91.18,15330.0,87.6171,87.7036,87.6171,87.7036,15330.0
2023-07-11 14:45:00,91.18,91.19,91.11,91.18,52141.0,87.7036,87.7133,87.6363,87.7036,52141.0
2023-07-11 14:50:00,91.17,91.18,91.13,91.13,14261.0,87.694,87.7036,87.6556,87.6556,14261.0
2023-07-11 14:55:00,91.13,91.23,91.12,91.21,9764.0,87.6556,87.7517,87.6459,87.7325,9764.0
2023-07-11 15:00:00,91.2,91.35,91.2,91.34,22174.0,87.7229,87.8672,87.7229,87.8575,22174.0
2023-07-11 15:05:00,91.34,91.4,91.28,91.38,16072.0,87.8575,87.9153,87.7998,87.896,16072.0
2023-07-11 15:10:00,91.38,91.39,91.34,91.38,19983.0,87.896,87.9056,87.8575,87.896,19983.0
2023-07-11 15:15:00,91.37,91.49,91.35,91.49,16941.0,87.8864,88.0018,87.8672,88.0018,16941.0
2023-07-11 15:20:00,91.49,91.63,91.46,91.62,56044.0,88.0018,88.1365,87.973,88.1269,56044.0
2023-07-11 15:25:00,91.61,91.67,91.57,91.67,30325.0,88.1173,88.175,88.0788,88.175,30325.0
2023-07-11 15:30:00,91.67,91.67,91.58,91.66,71499.0,88.175,88.175,88.0884,88.1653,71499.0
2023-07-11 15:35:00,91.66,91.74,91.65,91.68,36056.0,88.1653,88.2423,88.1557,88.1846,36056.0
2023-07-11 15:40:00,91.68,91.82,91.67,91.79,62283.0,88.1846,88.3192,88.175,88.2904,62283.0
2023-07-11 15:45:00,91.8,91.95,91.8,91.93,133672.0,88.3,88.4443,88.3,88.4251,133672.0
2023-07-11 15:50:00,91.93,91.95,91.78,91.79,111978.0,88.4251,88.4443,88.2808,88.2904,111978.0
2023-07-11 15:55:00,91.78,91.89,91.74,91.81,227662.0,88.2808,88.3866,88.2423,88.3096,227662.0
2023-07-12 09:30:00,92.64,92.74,92.5,92.6,59627.0,89.108,89.2042,88.9733,89.0695,59627.0
2023-07-12 09:35:00,92.65,92.68,92.22,92.27,30844.0,89.1176,89.1465,88.704,88.7521,30844.0
2023-07-12 09:40:00,92.22,92.41,92.18,92.41,8715.0,88.704,88.8868,88.6655,88.8868,8715.0
2023-07-12 09:45:00,92.47,92.57,92.33,92.37,19809.0,88.9445,89.0407,88.8098,88.8483,19809.0
2023-07-12 09:50:00,92.37,92.67,92.33,92.54,17699.0,88.8483,89.1368,88.8098,89.0118,17699.0
2023-07-12 09:55:00,92.56,92.67,92.47,92.66,18619.0,89.031,89.1368,88.9445,89.1272,18619.0
2023-07-12 10:00:00,92.67,92.84,92.67,92.81,41985.0,89.1368,89.3004,89.1368,89.2715,41985.0
2023-07-12 10:05:00,92.81,93.04,92.76,92.95,88941.0,89.2715,89.4927,89.2234,89.4062,88941.0
2023-07-12 10:10:00,92.95,93.03,92.74,92.76,75533.0,89.4062,89.4831,89.2042,89.2234,75533.0
2023-07-12 10:15:00,92.78,92.82,92.45,92.53,46129.0,89.2426,89.2811,88.9252,89.0022,46129.0
2023-07-12 10:20:00,92.52,92.52,92.36,92.42,15439.0,88.9926,88.9926,88.8387,88.8964,15439.0
2023-07-12 10:25:00,92.41,92.56,92.37,92.56,16825.0,88.8868,89.031,88.8483,89.031,16825.0
2023-07-12 10:30:00,92.56,92.73,92.55,92.7,24499.0,89.031,89.1946,89.0214,89.1657,24499.0
2023-07-12 10:35:00,92.71,92.71,92.6,92.66,16153.0,89.1753,89.1753,89.0695,89.1272,16153.0
2023-07-12 10:40:00,92.65,92.67,92.53,92.62,15167.0,89.1176,89.1368,89.0022,89.0887,15167.0
2023-07-12 10:45:00,92.63,92.67,92.52,92.57,27887.0,89.0984,89.1368,88.9926,89.0407,27887.0
2023-07-12 10:50:00,92.58,92.68,92.57,92.62,17306.0,89.0503,89.1465,89.0407,89.0887,17306.0
2023-07-12 10:55:00,92.63,92.78,92.58,92.78,31508.0,89.0984,89.2426,89.0503,89.2426,31508.0
2023-07-12 11:00:00,92.8,92.84,92.64,92.67,25407.0,89.2619,89.3004,89.108,89.1368,25407.0
2023-07-12 11:05:00,92.66,92.68,92.48,92.48,38887.0,89.1272,89.1465,88.9541,88.9541,38887.0
2023-07-12 11:10:00,92.48,92.53,92.42,92.45,15134.0,88.9541,89.0022,88.8964,88.9252,15134.0
2023-07-12 11:15:00,92.44,92.55,92.39,92.5,32323.0,88.9156,89.0214,88.8675,88.9733,32323.0
2023-07-12 11:20:00,92.48,92.5,92.38,92.43,17316.0,88.9541,88.9733,88.8579,88.906,17316.0
2023-07-12 11:25:00,92.41,92.46,92.33,92.36,7366.0,88.8868,88.9348,88.8098,88.8387,7366.0
2023-07-12 11:30:00,92.35,92.36,92.3,92.34,10882.0,88.829,88.8387,88.7809,88.8194,10882.0
2023-07-12 11:35:00,92.35,92.35,92.22,92.22,36059.0,88.829,88.829,88.704,88.704,36059.0
2023-07-12 11:40:00,92.18,92.3,92.04,92.25,11943.0,88.6655,88.7809,88.5309,88.7329,11943.0
2023-07-12 11:45:00,92.24,92.38,92.2,92.37,10131.0,88.7232,88.8579,88.6848,88.8483,10131.0
2023-07-12 11:50:00,92.36,92.41,92.32,92.36,14568.0,88.8387,88.8868,88.8002,88.8387,14568.0
2023-07-12 11:55:00,92.35,92.42,92.27,92.3,17406.0,88.829,88.8964,88.7521,88.7809,17406.0
2023-07-12 12:00:00,92.27,92.27,92.13,92.18,5077.0,88.7521,88.7521,88.6174,88.6655,5077.0
2023-07-12 12:05:00,92.17,92.17,92.08,92.08,4340.0,88.6559,88.6559,88.5693,88.5693,4340.0
2023-07-12 12:10:00,92.07,92.23,92.03,92.17,8344.0,88.5597,88.7136,88.5212,88.6559,8344.0
2023-07-12 12:15:00,92.19,92.19,91.92,91.94,34233.0,88.6751,88.6751,88.4154,88.4347,34233.0
2023-07-12 12:20:00,91.95,91.98,91.89,91.94,11202.0,88.4443,88.4731,88.3866,88.4347,11202.0
2023-07-12 12:25:00,91.93,91.96,91.82,91.88,14634.0,88.4251,88.4539,88.3192,88.377,14634.0
2023-07-12 12:30:00,91.88,91.98,91.84,91.96,9259.0,88.377,88.4731,88.3385,88.4539,9259.0
2023-07-12 12:35:00,91.95,92.01,91.87,92.01,9821.0,88.4443,88.502,88.3673,88.502,9821.0
2023-07-12 12:40:00,92.03,92.07,91.99,92.04,8355.0,88.5212,88.5597,88.4828,88.5309,8355.0
2023-07-12 12:45:00,92.02,92.09,91.98,92.05,15106.0,88.5116,88.579,88.4731,88.5405,15106.0
2023-07-12 12:50:00,92.06,92.16,92.02,92.15,10176.0,88.5501,88.6463,88.5116,88.6367,10176.0
2023-07-12 12:55:00,92.16,92.17,92.11,92.12,17789.0,88.6463,88.6559,88.5982,88.6078,17789.0
2023-07-12 13:00:00,92.1,92.13,91.99,92.02,7470.0,88.5886,88.6174,88.4828,88.5116,7470.0
2023-07-12 13:05:00,92.04,92.11,92.0,92.08,5191.0,88.5309,88.5982,88.4924,88.5693,5191.0
2023-07-12 13:10:00,92.05,92.07,92.04,92.07,3483.0,88.5405,88.5597,88.5309,88.5597,3483.0
2023-07-12 13:15:00,92.07,92.13,92.05,92.12,4281.0,88.5597,88.6174,88.5405,88.6078,4281.0
2023-07-12 13:20:00,92.13,92.13,92.05,92.07,4445.0,88.6174,88.6174,88.5405,88.5597,4445.0
2023-07-12 13:25:00,92.07,92.1,92.04,92.06,4937.0,88.5597,88.5886,88.5309,88.5501,4937.0
2023-07-12 13:30:00,92.04,92.14,92.03,92.12,12975.0,88.5309,88.627,88.5212,88.6078,12975.0
2023-07-12 13:35:00,92.12,92.13,92.08,92.12,14994.0,88.6078,88.6174,88.5693,88.6078,14994.0
2023-07-12 13:40:00,92.12,92.16,92.1,92.15,11696.0,88.6078,88.6463,88.5886,88.6367,11696.0
2023-07-12 13:45:00,92.14,92.14,92.09,92.09,9766.0,88.627,88.627,88.579,88.579,9766.0
2023-07-12 13:50:00,92.08,92.13,92.05,92.12,11969.0,88.5693,88.6174,88.5405,88.6078,11969.0
2023-07-12 13:55:00,92.13,92.15,92.07,92.12,11657.0,88.6174,88.6367,88.5597,88.6078,11657.0
2023-07-12 14:00:00,92.13,92.15,92.05,92.06,10410.0,88.6174,88.6367,88.5405,88.5501,10410.0
2023-07-12 14:05:00,92.06,92.19,92.06,92.18,7984.0,88.5501,88.6751,88.5501,88.6655,7984.0
2023-07-12 14:10:00,92.2,92.28,92.2,92.26,4848.0,88.6848,88.7617,88.6848,88.7425,4848.0
2023-07-12 14:15:00,92.27,92.28,92.17,92.17,7020.0,88.7521,88.7617,88.6559,88.6559,7020.0
2023-07-12 14:20:00,92.17,92.22,92.17,92.19,9180.0,88.6559,88.704,88.6559,88.6751,9180.0
2023-07-12 14:25:00,92.2,92.2,92.17,92.19,5816.0,88.6848,88.6848,88.6559,88.6751,5816.0
2023-07-12 14:30:00,92.16,92.17,92.09,92.09,6026.0,88.6463,88.6559,88.579,88.579,6026.0
2023-07-12 14:35:00,92.11,92.16,92.1,92.13,6013.0,88.5982,88.6463,88.5886,88.6174,6013.0
2023-07-12 14:40:00,92.13,92.17,92.1,92.17,8120.0,88.6174,88.6559,88.5886,88.6559,8120.0
2023-07-12 14:45:00,92.16,92.16,92.07,92.1,5259.0,88.6463,88.6463,88.5597,88.5886,5259.0
2023-07-12 14:50:00,92.09,92.11,92.05,92.09,10523.0,88.579,88.5982,88.5405,88.579,10523.0
2023-07-12 14:55:00,92.07,92.09,92.01,92.05,11437.0,88.5597,88.579,88.502,88.5405,11437.0
2023-07-12 15:00:00,92.05,92.07,91.98,92.01,17503.0,88.5405,88.5597,88.4731,88.502,17503.0
2023-07-12 15:05:00,91.99,92.0,91.93,91.93,16103.0,88.4828,88.4924,88.4251,88.4251,16103.0
2023-07-12 15:10:00,91.91,91.92,91.85,91.92,63977.0,88.4058,88.4154,88.3481,88.4154,63977.0
2023-07-12 15:15:00,91.91,91.93,91.75,91.75,94751.0,88.4058,88.4251,88.2519,88.2519,94751.0
2023-07-12 15:20:00,91.76,91.76,91.63,91.75,63523.0,88.2615,88.2615,88.1365,88.2519,63523.0
2023-07-12 15:25:00,91.74,91.99,91.69,91.97,16027.0,88.2423,88.4828,88.1942,88.4635,16027.0
2023-07-12 15:30:00,91.98,92.14,91.98,92.13,20507.0,88.4731,88.627,88.4731,88.6174,20507.0
2023-07-12 15:35:00,92.13,92.19,92.11,92.18,24411.0,88.6174,88.6751,88.5982,88.6655,24411.0
2023-07-12 15:40:00,92.18,92.21,92.11,92.14,24813.0,88.6655,88.6944,88.5982,88.627,24813.0
2023-07-12 15:45:00,92.13,92.14,91.98,91.98,24458.0,88.6174,88.627,88.4731,88.4731,24458.0
2023-07-12 15:50:00,91.98,92.11,91.95,92.11,75659.0,88.4731,88.5982,88.4443,88.5982,75659.0
2023-07-12 15:55:00,92.11,92.14,91.99,92.12,186416.0,88.5982,88.627,88.4828,88.6078,186416.0
2023-07-13 09:30:00,92.3,92.49,92.21,92.4,45006.0,88.7809,88.9637,88.6944,88.8771,45006.0
2023-07-13 09:35:00,92.43,92.43,91.98,91.98,23013.0,88.906,88.906,88.4731,88.4731,23013.0
2023-07-13 09:40:00,91.99,92.2,91.92,92.0,17264.0,88.4828,88.6848,88.4154,88.4924,17264.0
2023-07-13 09:45:00,91.99,92.28,91.95,92.21,8773.0,88.4828,88.7617,88.4443,88.6944,8773.0
2023-07-13 09:50:00,92.17,92.35,92.17,92.28,8513.0,88.6559,88.829,88.6559,88.7617,8513.0
2023-07-13 09:55:00,92.28,92.49,92.27,92.45,16517.0,88.7617,88.9637,88.7521,88.9252,16517.0
2023-07-13 10:00:00,92.48,92.53,92.34,92.5,16572.0,88.9541,89.0022,88.8194,88.9733,16572.0
2023-07-13 10:05:00,92.52,92.55,92.41,92.51,8402.0,88.9926,89.0214,88.8868,88.9829,8402.0
2023-07-13 10:10:00,92.53,92.64,92.51,92.63,12299.0,89.0022,89.108,88.9829,89.0984,12299.0
2023-07-13 10:15:00,92.62,92.63,92.52,92.57,10667.0,89.0887,89.0984,88.9926,89.0407,10667.0
2023-07-13 10:20:00,92.54,92.54,92.44,92.53,22261.0,89.0118,89.0118,88.9156,89.0022,22261.0
2023-07-13 10:25:00,92.55,92.55,92.47,92.52,5397.0,89.0214,89.0214,88.9445,88.9926,5397.0
2023-07-13 10:30:00,92.52,92.6,92.47,92.54,12287.0,88.9926,89.0695,88.9445,89.0118,12287.0
2023-07-13 10:35:00,92.56,92.65,92.38,92.44,9096.0,89.031,89.1176,88.8579,88.9156,9096.0
2023-07-13 10:40:00,92.42,92.45,92.35,92.38,9410.0,88.8964,88.9252,88.829,88.8579,9410.0
2023-07-13 10:45:00,92.36,92.43,92.35,92.37,24777.0,88.8387,88.906,88.829,88.8483,24777.0
2023-07-13 10:50:00,92.36,92.38,92.2,92.2,12152.0,88.8387,88.8579,88.6848,88.6848,12152.0
2023-07-13 10:55:00,92.2,92.32,92.2,92.32,11023.0,88.6848,88.8002,88.6848,88.8002,11023.0
2023-07-13 11:00:00,92.34,92.35,92.21,92.23,12237.0,88.8194,88.829,88.6944,88.7136,12237.0
2023-07-13 11:05:00,92.23,92.24,92.01,92.01,5343.0,88.7136,88.7232,88.502,88.502,5343.0
2023-07-13 11:10:00,92.03,92.06,91.94,92.01,9931.0,88.5212,88.5501,88.4347,88.502,9931.0
2023-07-13 11:15:00,92.02,92.09,91.99,92.09,10623.0,88.5116,88.579,88.4828,88.579,10623.0
2023-07-13 11:20:00,92.07,92.13,92.03,92.03,9634.0,88.5597,88.6174,88.5212,88.5212,9634.0
2023-07-13 11:25:00,92.02,92.09,92.02,92.04,7977.0,88.5116,88.579,88.5116,88.5309,7977.0
2023-07-13 11:30:00,92.04,92.04,91.95,91.97,4137.0,88.5309,88.5309,88.4443,88.4635,4137.0
2023-07-13 11:35:00,91.96,92.02,91.93,91.98,7876.0,88.4539,88.5116,88.4251,88.4731,7876.0
2023-07-13 11:40:00,91.97,91.97,91.9,91.94,5133.0,88.4635,88.4635,88.3962,88.4347,5133.0
2023-07-13 11:45:00,91.93,92.09,91.93,92.03,11419.0,88.4251,88.579,88.4251,88.5212,11419.0
2023-07-13 11:50:00,92.02,92.14,91.99,92.09,20465.0,88.5116,88.627,88.4828,88.579,20465.0
2023-07-13 11:55:00,92.09,92.25,92.08,92.25,10790.0,88.579,88.7329,88.5693,88.7329,10790.0
2023-07-13 12:00:00,92.27,92.27,92.16,92.21,8371.0,88.7521,88.7521,88.6463,88.6944,8371.0
2023-07-13 12:05:00,92.22,92.22,92.15,92.15,9089.0,88.704,88.704,88.6367,88.6367,9089.0
2023-07-13 12:10:00,92.14,92.19,92.12,92.19,9658.0,88.627,88.6751,88.6078,88.6751,9658.0
2023-07-13 12:15:00,92.22,92.26,92.21,92.22,5508.0,88.704,88.7425,88.6944,88.704,5508.0
2023-07-13 12:20:00,92.21,92.21,92.11,92.11,19900.0,88.6944,88.6944,88.5982,88.5982,19900.0
2023-07-13 12:25:00,92.09,92.21,92.05,92.16,16914.0,88.579,88.6944,88.5405,88.6463,16914.0
2023-07-13 12:30:00,92.16,92.23,92.16,92.19,5623.0,88.6463,88.7136,88.6463,88.6751,5623.0
2023-07-13 12:35:00,92.21,92.23,92.09,92.11,7323.0,88.6944,88.7136,88.579,88.5982,7323.0
2023-07-13 12:40:00,92.09,92.17,92.09,92.16,10632.0,88.579,88.6559,88.579,88.6463,10632.0
2023-07-13 12:45:00,92.16,92.17,92.09,92.16,13177.0,88.6463,88.6559,88.579,88.6463,13177.0
2023-07-13 12:50:00,92.17,92.17,92.1,92.11,6233.0,88.6559,88.6559,88.5886,88.5982,6233.0
2023-07-13 12:55:00,92.11,92.13,92.01,92.1,21528.0,88.5982,88.6174,88.502,88.5886,21528.0
2023-07-13 13:00:00,92.08,92.08,91.97,91.99,11651.0,88.5693,88.5693,88.4635,88.4828,11651.0
2023-07-13 13:05:00,91.99,92.01,91.94,91.95,3756.0,88.4828,88.502,88.4347,88.4443,3756.0
2023-07-13 13:10:00,91.94,92.1,91.94,92.1,5181.0,88.4347,88.5886,88.4347,88.5886,5181.0
2023-07-13 13:15:00,92.12,92.13,92.08,92.12,5262.0,88.6078,88.6174,88.5693,88.6078,5262.0
2023-07-13 13:20:00,92.11,92.14,92.07,92.11,4478.0,88.5982,88.627,88.5597,88.5982,4478.0
2023-07-13 13:25:00,92.11,92.13,92.07,92.08,6420.0,88.5982,88.6174,88.5597,88.5693,6420.0
2023-07-13 13:30:00,92.08,92.09,92.05,92.07,10441.0,88.5693,88.579,88.5405,88.5597,10441.0
2023-07-13 13:35:00,92.06,92.06,92.0,92.03,3873.0,88.5501,88.5501,88.4924,88.5212,3873.0
2023-07-13 13:40:00,92.04,92.08,92.04,92.08,6699.0,88.5309,88.5693,88.5309,88.5693,6699.0
2023-07-13 13:45:00,92.08,92.11,92.07,92.1,6644.0,88.5693,88.5982,88.5597,88.5886,6644.0
2023-07-13 13:50:00,92.1,92.14,92.09,92.1,6413.0,88.5886,88.627,88.579,88.5886,6413.0
2023-07-13 13:55:00,92.09,92.12,92.07,92.12,9660.0,88.579,88.6078,88.5597,88.6078,9660.0
2023-07-13 14:00:00,92.12,92.18,92.08,92.15,7139.0,88.6078,88.6655,88.5693,88.6367,7139.0
2023-07-13 14:05:00,92.14,92.28,92.14,92.22,10150.0,88.627,88.7617,88.627,88.704,10150.0
2023-07-13 14:10:00,92.24,92.28,92.24,92.26,6352.0,88.7232,88.7617,88.7232,88.7425,6352.0
2023-07-13 14:15:00,92.28,92.38,92.25,92.32,53724.0,88.7617,88.8579,88.7329,88.8002,53724.0
2023-07-13 14:20:00,92.32,92.35,92.27,92.27,8482.0,88.8002,88.829,88.7521,88.7521,8482.0
2023-07-13 14:25:00,92.25,92.25,92.2,92.21,4342.0,88.7329,88.7329,88.6848,88.6944,4342.0
2023-07-13 14:30:00,92.2,92.33,92.19,92.31,8578.0,88.6848,88.8098,88.6751,88.7906,8578.0
2023-07-13 14:35:00,92.32,92.34,92.29,92.29,11813.0,88.8002,88.8194,88.7713,88.7713,11813.0
2023-07-13 14:40:00,92.29,92.33,92.27,92.3,9839.0,88.7713,88.8098,88.7521,88.7809,9839.0
2023-07-13 14:45:00,92.31,92.39,92.31,92.37,8647.0,88.7906,88.8675,88.7906,88.8483,8647.0
2023-07-13 14:50:00,92.38,92.38,92.36,92.37,9786.0,88.8579,88.8579,88.8387,88.8483,9786.0
2023-07-13 14:55:00,92.36,92.47,92.36,92.46,9548.0,88.8387,88.9445,88.8387,88.9348,9548.0
2023-07-13 15:00:00,92.46,92.47,92.4,92.4,10476.0,88.9348,88.9445,88.8771,88.8771,10476.0
2023-07-13 15:05:00,92.42,92.43,92.36,92.4,13627.0,88.8964,88.906,88.8387,88.8771,13627.0
2023-07-13 15:10:00,92.4,92.52,92.4,92.46,10871.0,88.8771,88.9926,88.8771,88.9348,10871.0
2023-07-13 15:15:00,92.46,92.51,92.4,92.44,16900.0,88.9348,88.9829,88.8771,88.9156,16900.0
2023-07-13 15:20:00,92.45,92.5,92.43,92.45,16556.0,88.9252,88.9733,88.906,88.9252,16556.0
2023-07-13 15:25:00,92.45,92.58,92.44,92.55,20925.0,88.9252,89.0503,88.9156,89.0214,20925.0
2023-07-13 15:30:00,92.54,92.57,92.47,92.5,28285.0,89.0118,89.0407,88.9445,88.9733,28285.0
2023-07-13 15:35:00,92.5,92.5,92.4,92.45,25697.0,88.9733,88.9733,88.8771,88.9252,25697.0
2023-07-13 15:40:00,92.45,92.54,92.42,92.52,25235.0,88.9252,89.0118,88.8964,88.9926,25235.0
2023-07-13 15:45:00,92.53,92.54,92.42,92.47,29377.0,89.0022,89.0118,88.8964,88.9445,29377.0
2023-07-13 15:50:00,92.46,92.49,92.29,92.31,47931.0,88.9348,88.9637,88.7713,88.7906,47931.0
2023-07-13 15:55:00,92.3,92.45,92.27,92.31,131053.0,88.7809,88.9252,88.7521,88.7906,131053.0
2023-07-14 09:30:00,92.29,92.29,91.96,92.04,45080.0,88.7713,88.7713,88.4539,88.5309,45080.0
2023-07-14 09:35:00,92.06,92.15,91.79,91.83,6879.0,88.5501,88.6367,88.2904,88.3289,6879.0
2023-07-14 09:40:00,91.81,91.88,91.67,91.86,8009.0,88.3096,88.377,88.175,88.3577,8009.0
2023-07-14 09:45:00,91.83,92.02,91.8,92.02,14087.0,88.3289,88.5116,88.3,88.5116,14087.0
2023-07-14 09:50:00,92.01,92.13,91.91,92.01,22654.0,88.502,88.6174,88.4058,88.502,22654.0
2023-07-14 09:55:00,92.0,92.15,91.98,92.11,13879.0,88.4924,88.6367,88.4731,88.5982,13879.0
2023-07-14 10:00:00,92.07,92.07,91.83,91.95,11901.0,88.5597,88.5597,88.3289,88.4443,11901.0
2023-07-14 10:05:00,91.97,92.07,91.92,91.97,12951.0,88.4635,88.5597,88.4154,88.4635,12951.0
2023-07-14 10:10:00,91.94,91.98,91.77,91.82,23909.0,88.4347,88.4731,88.2712,88.3192,23909.0
2023-07-14 10:15:00,91.83,91.89,91.63,91.66,9380.0,88.3289,88.3866,88.1365,88.1653,9380.0
2023-07-14 10:20:00,91.66,91.76,91.53,91.53,45792.0,88.1653,88.2615,88.0403,88.0403,45792.0
2023-07-14 10:25:00,91.53,91.62,91.45,91.47,10641.0,88.0403,88.1269,87.9634,87.9826,10641.0
2023-07-14 10:30:00,91.46,91.54,91.38,91.45,8228.0,87.973,88.0499,87.896,87.9634,8228.0
2023-07-14 10:35:00,91.48,91.52,91.38,91.45,12548.0,87.9922,88.0307,87.896,87.9634,12548.0
2023-07-14 10:40:00,91.52,91.52,91.4,91.42,7029.0,88.0307,88.0307,87.9153,87.9345,7029.0
2023-07-14 10:45:00,91.4,91.42,91.33,91.42,9423.0,87.9153,87.9345,87.8479,87.9345,9423.0
2023-07-14 10:50:00,91.44,91.56,91.43,91.54,10352.0,87.9537,88.0692,87.9441,88.0499,10352.0
2023-07-14 10:55:00,91.55,91.66,91.47,91.62,10776.0,88.0595,88.1653,87.9826,88.1269,10776.0
2023-07-14 11:00:00,91.64,91.68,91.51,91.52,7627.0,88.1461,88.1846,88.0211,88.0307,7627.0
2023-07-14 11:05:00,91.51,91.67,91.5,91.62,7448.0,88.0211,88.175,88.0114,88.1269,7448.0
2023-07-14 11:10:00,91.64,91.72,91.63,91.68,7542.0,88.1461,88.2231,88.1365,88.1846,7542.0
2023-07-14 11:15:00,91.68,91.76,91.64,91.7,14826.0,88.1846,88.2615,88.1461,88.2038,14826.0
2023-07-14 11:20:00,91.71,91.71,91.65,91.65,6959.0,88.2134,88.2134,88.1557,88.1557,6959.0
2023-07-14 11:25:00,91.67,91.7,91.62,91.67,10968.0,88.175,88.2038,88.1269,88.175,10968.0
2023-07-14 11:30:00,91.68,91.76,91.67,91.72,5183.0,88.1846,88.2615,88.175,88.2231,5183.0
2023-07-14 11:35:00,91.72,91.8,91.71,91.73,10698.0,88.2231,88.3,88.2134,88.2327,10698.0
2023-07-14 11:40:00,91.74,91.74,91.6,91.68,6707.0,88.2423,88.2423,88.1076,88.1846,6707.0
2023-07-14 11:45:00,91.65,91.65,91.55,91.61,5393.0,88.1557,88.1557,88.0595,88.1173,5393.0
2023-07-14 11:50:00,91.6,91.69,91.55,91.69,10071.0,88.1076,88.1942,88.0595,88.1942,10071.0
2023-07-14 11:55:00,91.68,91.76,91.68,91.72,6124.0,88.1846,88.2615,88.1846,88.2231,6124.0
2023-07-14 12:00:00,91.75,91.75,91.63,91.63,6983.0,88.2519,88.2519,88.1365,88.1365,6983.0
2023-07-14 12:05:00,91.61,91.67,91.61,91.63,6796.0,88.1173,88.175,88.1173,88.1365,6796.0
2023-07-14 12:10:00,91.62,91.69,91.6,91.69,5635.0,88.1269,88.1942,88.1076,88.1942,5635.0
2023-07-14 12:15:00,91.69,91.71,91.66,91.7,4939.0,88.1942,88.2134,88.1653,88.2038,4939.0
2023-07-14 12:20:00,91.68,91.7,91.61,91.63,5764.0,88.1846,88.2038,88.1173,88.1365,5764.0
2023-07-14 12:25:00,91.64,91.67,91.62,91.62,4630.0,88.1461,88.175,88.1269,88.1269,4630.0
2023-07-14 12:30:00,91.62,91.68,91.57,91.65,5339.0,88.1269,88.1846,88.0788,88.1557,5339.0
2023-07-14 12:35:00,91.64,91.71,91.63,91.67,6571.0,88.1461,88.2134,88.1365,88.175,6571.0
2023-07-14 12:40:00,91.64,91.73,91.64,91.68,6642.0,88.1461,88.2327,88.1461,88.1846,6642.0
2023-07-14 12:45:00,91.68,91.7,91.61,91.66,7571.0,88.1846,88.2038,88.1173,88.1653,7571.0
2023-07-14 12:50:00,91.65,91.74,91.62,91.73,5267.0,88.1557,88.2423,88.1269,88.2327,5267.0
2023-07-14 12:55:00,91.73,91.78,91.7,91.76,8658.0,88.2327,88.2808,88.2038,88.2615,8658.0
2023-07-14 13:00:00,91.75,91.8,91.7,91.75,4943.0,88.2519,88.3,88.2038,88.2519,4943.0
2023-07-14 13:05:00,91.74,91.74,91.68,91.72,6478.0,88.2423,88.2423,88.1846,88.2231,6478.0
2023-07-14 13:10:00,91.72,91.81,91.72,91.8,5921.0,88.2231,88.3096,88.2231,88.3,5921.0
2023-07-14 13:15:00,91.8,91.85,91.79,91.84,3208.0,88.3,88.3481,88.2904,88.3385,3208.0
2023-07-14 13:20:00,91.84,91.9,91.72,91.72,4631.0,88.3385,88.3962,88.2231,88.2231,4631.0
2023-07-14 13:25:00,91.72,91.88,91.71,91.87,9851.0,88.2231,88.377,88.2134,88.3673,9851.0
2023-07-14 13:30:00,91.85,91.89,91.82,91.86,6378.0,88.3481,88.3866,88.3192,88.3577,6378.0
2023-07-14 13:35:00,91.86,91.9,91.78,91.79,17315.0,88.3577,88.3962,88.2808,88.2904,17315.0
2023-07-14 13:40:00,91.78,91.89,91.75,91.84,11838.0,88.2808,88.3866,88.2519,88.3385,11838.0
2023-07-14 13:45:00,91.84,91.92,91.82,91.9,5174.0,88.3385,88.4154,88.3192,88.3962,5174.0
2023-07-14 13:50:00,91.89,91.94,91.84,91.94,8418.0,88.3866,88.4347,88.3385,88.4347,8418.0
2023-07-14 13:55:00,91.94,92.0,91.87,91.91,18776.0,88.4347,88.4924,88.3673,88.4058,18776.0
2023-07-14 14:00:00,91.91,92.0,91.91,91.99,17414.0,88.4058,88.4924,88.4058,88.4828,17414.0
2023-07-14 14:05:00,91.99,92.06,91.98,92.02,15783.0,88.4828,88.5501,88.4731,88.5116,15783.0
2023-07-14 14:10:00,92.01,92.04,92.0,92.02,4756.0,88.502,88.5309,88.4924,88.5116,4756.0
2023-07-14 14:15:00,92.02,92.13,92.02,92.09,6134.0,88.5116,88.6174,88.5116,88.579,6134.0
2023-07-14 14:20:00,92.11,92.11,91.97,91.98,3807.0,88.5982,88.5982,88.4635,88.4731,3807.0
2023-07-14 14:25:00,91.98,92.08,91.98,92.07,8408.0,88.4731,88.5693,88.4731,88.5597,8408.0
2023-07-14 14:30:00,92.09,92.14,92.06,92.14,10191.0,88.579,88.627,88.5501,88.627,10191.0
2023-07-14 14:35:00,92.13,92.13,92.06,92.12,13832.0,88.6174,88.6174,88.5501,88.6078,13832.0
2023-07-14 14:40:00,92.12,92.16,92.11,92.13,7961.0,88.6078,88.6463,88.5982,88.6174,7961.0
2023-07-14 14:45:00,92.14,92.15,92.11,92.15,4760.0,88.627,88.6367,88.5982,88.6367,4760.0
2023-07-14 14:50:00,92.14,92.21,92.11,92.19,7999.0,88.627,88.6944,88.5982,88.6751,7999.0
2023-07-14 14:55:00,92.2,92.2,92.09,92.13,8587.0,88.6848,88.6848,88.579,88.6174,8587.0
2023-07-14 15:00:00,92.14,92.14,91.99,92.02,11843.0,88.627,88.627,88.4828,88.5116,11843.0
2023-07-14 15:05:00,92.03,92.1,91.99,92.09,13418.0,88.5212,88.5886,88.4828,88.579,13418.0
2023-07-14 15:10:00,92.1,92.22,92.08,92.22,11040.0,88.5886,88.704,88.5693,88.704,11040.0
2023-07-14 15:15:00,92.22,92.31,92.12,92.15,40007.0,88.704,88.7906,88.6078,88.6367,40007.0
2023-07-14 15:20:00,92.16,92.17,92.06,92.08,10519.0,88.6463,88.6559,88.5501,88.5693,10519.0
2023-07-14 15:25:00,92.07,92.11,92.04,92.09,9300.0,88.5597,88.5982,88.5309,88.579,9300.0
2023-07-14 15:30:00,92.1,92.14,92.04,92.14,13165.0,88.5886,88.627,88.5309,88.627,13165.0
2023-07-14 15:35:00,92.13,92.16,92.08,92.16,12778.0,88.6174,88.6463,88.5693,88.6463,12778.0
2023-07-14 15:40:00,92.15,92.15,92.11,92.14,13340.0,88.6367,88.6367,88.5982,88.627,13340.0
2023-07-14 15:45:00,92.14,92.17,92.01,92.01,37412.0,88.627,88.6559,88.502,88.502,37412.0
2023-07-14 15:50:00,91.99,92.17,91.97,92.14,50284.0,88.4828,88.6559,88.4635,88.627,50284.0
2023-07-14 15:55:00,92.14,92.18,91.94,92.1,106055.0,88.627,88.6655,88.4347,88.5886,106055.0
2023-07-17 09:30:00,91.83,92.04,91.63,91.64,42640.0,88.3289,88.5309,88.1365,88.1461,42640.0
2023-07-17 09:35:00,91.62,91.77,91.38,91.69,19903.0,88.1269,88.2712,87.896,88.1942,19903.0
2023-07-17 09:40:00,91.67,91.74,91.57,91.57,19602.0,88.175,88.2423,88.0788,88.0788,19602.0
2023-07-17 09:45:00,91.62,91.78,91.59,91.76,13029.0,88.1269,88.2808,88.098,88.2615,13029.0
2023-07-17 09:50:00,91.77,91.85,91.69,91.84,13048.0,88.2712,88.3481,88.1942,88.3385,13048.0
2023-07-17 09:55:00,91.83,91.91,91.63,91.63,27265.0,88.3289,88.4058,88.1365,88.1365,27265.0
2023-07-17 10:00:00,91.65,91.68,91.49,91.54,33346.0,88.1557,88.1846,88.0018,88.0499,33346.0
2023-07-17 10:05:00,91.55,91.63,91.44,91.52,13975.0,88.0595,88.1365,87.9537,88.0307,13975.0
2023-07-17 10:10:00,91.46,91.48,91.29,91.29,12665.0,87.973,87.9922,87.8095,87.8095,12665.0
2023-07-17 10:15:00,91.29,91.45,91.28,91.38,12491.0,87.8095,87.9634,87.7998,87.896,12491.0
2023-07-17 10:20:00,91.38,91.49,91.28,91.32,6903.0,87.896,88.0018,87.7998,87.8383,6903.0
2023-07-17 10:25:00,91.35,91.36,91.15,91.24,9678.0,87.8672,87.8768,87.6748,87.7614,9678.0
2023-07-17 10:30:00,91.23,91.3,91.17,91.17,13666.0,87.7517,87.8191,87.694,87.694,13666.0
2023-07-17 10:35:00,91.18,91.21,91.1,91.13,12015.0,87.7036,87.7325,87.6267,87.6556,12015.0
2023-07-17 10:40:00,91.13,91.34,91.13,91.31,12240.0,87.6556,87.8575,87.6556,87.8287,12240.0
2023-07-17 10:45:00,91.31,91.34,91.19,91.31,12603.0,87.8287,87.8575,87.7133,87.8287,12603.0
2023-07-17 10:50:00,91.29,91.29,91.11,91.11,9318.0,87.8095,87.8095,87.6363,87.6363,9318.0
2023-07-17 10:55:00,91.11,91.11,90.97,90.99,14051.0,87.6363,87.6363,87.5017,87.5209,14051.0
2023-07-17 11:00:00,91.01,91.12,91.0,91.06,12018.0,87.5401,87.6459,87.5305,87.5882,12018.0
2023-07-17 11:05:00,91.06,91.07,91.0,91.05,9367.0,87.5882,87.5978,87.5305,87.5786,9367.0
2023-07-17 11:10:00,91.05,91.19,91.05,91.19,11423.0,87.5786,87.7133,87.5786,87.7133,11423.0
2023-07-17 11:15:00,91.17,91.27,91.17,91.18,13173.0,87.694,87.7902,87.694,87.7036,13173.0
2023-07-17 11:20:00,91.18,91.3,91.17,91.27,14354.0,87.7036,87.8191,87.694,87.7902,14354.0
2023-07-17 11:25:00,91.27,91.34,91.21,91.34,17961.0,87.7902,87.8575,87.7325,87.8575,17961.0
2023-07-17 11:30:00,91.3,91.37,91.29,91.31,9983.0,87.8191,87.8864,87.8095,87.8287,9983.0
2023-07-17 11:35:00,91.33,91.46,91.32,91.38,10999.0,87.8479,87.973,87.8383,87.896,10999.0
2023-07-17 11:40:00,91.38,91.43,91.34,91.43,12059.0,87.896,87.9441,87.8575,87.9441,12059.0
2023-07-17 11:45:00,91.44,91.49,91.38,91.45,14109.0,87.9537,88.0018,87.896,87.9634,14109.0
2023-07-17 11:50:00,91.44,91.51,91.41,91.44,19835.0,87.9537,88.0211,87.9249,87.9537,19835.0
2023-07-17 11:55:00,91.44,91.48,91.37,91.42,8914.0,87.9537,87.9922,87.8864,87.9345,8914.0
2023-07-17 12:00:00,91.43,91.43,91.33,91.35,6986.0,87.9441,87.9441,87.8479,87.8672,6986.0
2023-07-17 12:05:00,91.37,91.39,91.27,91.3,7025.0,87.8864,87.9056,87.7902,87.8191,7025.0
2023-07-17 12:10:00,91.31,91.45,91.31,91.43,7838.0,87.8287,87.9634,87.8287,87.9441,7838.0
2023-07-17 12:15:00,91.43,91.43,91.28,91.31,8267.0,87.9441,87.9441,87.7998,87.8287,8267.0
2023-07-17 12:20:00,91.29,91.31,91.19,91.24,8732.0,87.8095,87.8287,87.7133,87.7614,8732.0
2023-07-17 12:25:00,91.25,91.3,91.2,91.27,5198.0,87.771,87.8191,87.7229,87.7902,5198.0
2023-07-17 12:30:00,91.27,91.29,91.22,91.26,7647.0,87.7902,87.8095,87.7421,87.7806,7647.0
2023-07-17 12:35:00,91.28,91.32,91.24,91.29,13014.0,87.7998,87.8383,87.7614,87.8095,13014.0
2023-07-17 12:40:00,91.28,91.35,91.28,91.34,4771.0,87.7998,87.8672,87.7998,87.8575,4771.0
2023-07-17 12:45:00,91.35,91.41,91.31,91.39,13247.0,87.8672,87.9249,87.8287,87.9056,13247.0
2023-07-17 12:50:00,91.36,91.37,91.31,91.35,7510.0,87.8768,87.8864,87.8287,87.8672,7510.0
2023-07-17 12:55:00,91.33,91.39,91.33,91.38,10926.0,87.8479,87.9056,87.8479,87.896,10926.0
2023-07-17 13:00:00,91.37,91.39,91.29,91.31,10692.0,87.8864,87.9056,87.8095,87.8287,10692.0
2023-07-17 13:05:00,91.31,91.36,91.28,91.28,11957.0,87.8287,87.8768,87.7998,87.7998,11957.0
2023-07-17 13:10:00,91.26,91.31,91.23,91.3,6862.0,87.7806,87.8287,87.7517,87.8191,6862.0
2023-07-17 13:15:00,91.31,91.4,91.27,91.39,10577.0,87.8287,87.9153,87.7902,87.9056,10577.0
2023-07-17 13:20:00,91.38,91.42,91.34,91.37,7090.0,87.896,87.9345,87.8575,87.8864,7090.0
2023-07-17 13:25:00,91.37,91.44,91.37,91.39,7605.0,87.8864,87.9537,87.8864,87.9056,7605.0
2023-07-17 13:30:00,91.4,91.41,91.33,91.39,6742.0,87.9153,87.9249,87.8479,87.9056,6742.0
2023-07-17 13:35:00,91.39,91.45,91.37,91.42,9795.0,87.9056,87.9634,87.8864,87.9345,9795.0
2023-07-17 13:40:00,91.41,91.49,91.38,91.48,7570.0,87.9249,88.0018,87.896,87.9922,7570.0
2023-07-17 13:45:00,91.5,91.57,91.48,91.54,8226.0,88.0114,88.0788,87.9922,88.0499,8226.0
2023-07-17 13:50:00,91.53,91.53,91.34,91.36,9054.0,88.0403,88.0403,87.8575,87.8768,9054.0
2023-07-17 13:55:00,91.36,91.39,91.28,91.29,13020.0,87.8768,87.9056,87.7998,87.8095,13020.0
2023-07-17 14:00:00,91.27,91.29,91.2,91.23,11526.0,87.7902,87.8095,87.7229,87.7517,11526.0
2023-07-17 14:05:00,91.24,91.27,91.22,91.22,8270.0,87.7614,87.7902,87.7421,87.7421,8270.0
2023-07-17 14:10:00,91.22,91.33,91.22,91.31,6538.0,87.7421,87.8479,87.7421,87.8287,6538.0
2023-07-17 14:15:00,91.32,91.36,91.27,91.31,8928.0,87.8383,87.8768,87.7902,87.8287,8928.0
2023-07-17 14:20:00,91.31,91.41,91.31,91.41,8230.0,87.8287,87.9249,87.8287,87.9249,8230.0
2023-07-17 14:25:00,91.43,91.46,91.4,91.44,9454.0,87.9441,87.973,87.9153,87.9537,9454.0
2023-07-17 14:30:00,91.44,91.45,91.34,91.39,12150.0,87.9537,87.9634,87.8575,87.9056,12150.0
2023-07-17 14:35:00,91.38,91.43,91.32,91.32,11848.0,87.896,87.9441,87.8383,87.8383,11848.0
2023-07-17 14:40:00,91.32,91.42,91.29,91.42,12071.0,87.8383,87.9345,87.8095,87.9345,12071.0
2023-07-17 14:45:00,91.44,91.55,91.41,91.55,13600.0,87.9537,88.0595,87.9249,88.0595,13600.0
2023-07-17 14:50:00,91.55,91.71,91.55,91.69,14922.0,88.0595,88.2134,88.0595,88.1942,14922.0
2023-07-17 14:55:00,91.68,91.68,91.41,91.48,26481.0,88.1846,88.1846,87.9249,87.9922,26481.0
2023-07-17 15:00:00,91.49,91.54,91.48,91.48,7781.0,88.0018,88.0499,87.9922,87.9922,7781.0
2023-07-17 15:05:00,91.48,91.5,91.4,91.4,12069.0,87.9922,88.0114,87.9153,87.9153,12069.0
2023-07-17 15:10:00,91.41,91.48,91.39,91.45,16411.0,87.9249,87.9922,87.9056,87.9634,16411.0
2023-07-17 15:15:00,91.45,91.54,91.33,91.51,17329.0,87.9634,88.0499,87.8479,88.0211,17329.0
2023-07-17 15:20:00,91.55,91.57,91.42,91.46,14279.0,88.0595,88.0788,87.9345,87.973,14279.0
2023-07-17 15:25:00,91.46,91.51,91.4,91.44,10674.0,87.973,88.0211,87.9153,87.9537,10674.0
2023-07-17 15:30:00,91.44,91.44,91.25,91.26,13200.0,87.9537,87.9537,87.771,87.7806,13200.0
2023-07-17 15:35:00,91.26,91.39,91.26,91.38,18410.0,87.7806,87.9056,87.7806,87.896,18410.0
2023-07-17 15:40:00,91.38,91.46,91.37,91.43,20411.0,87.896,87.973,87.8864,87.9441,20411.0
2023-07-17 15:45:00,91.43,91.49,91.37,91.37,20984.0,87.9441,88.0018,87.8864,87.8864,20984.0
2023-07-17 15:50:00,91.36,91.41,91.29,91.39,37690.0,87.8768,87.9249,87.8095,87.9056,37690.0
2023-07-17 15:55:00,91.36,91.4,91.21,91.3,117902.0,87.8768,87.9153,87.7325,87.8191,117902.0
2023-07-18 09:30:00,91.09,91.09,90.86,91.08,36673.0,87.6171,87.6171,87.3958,87.6075,36673.0
2023-07-18 09:35:00,91.13,91.3,91.13,91.3,4678.0,87.6556,87.8191,87.6556,87.8191,4678.0
2023-07-18 09:40:00,91.29,91.53,91.27,91.53,9946.0,87.8095,88.0403,87.7902,88.0403,9946.0
2023-07-18 09:45:00,91.5,91.5,91.2,91.22,10547.0,88.0114,88.0114,87.7229,87.7421,10547.0
2023-07-18 09:50:00,91.22,91.31,91.14,91.28,14550.0,87.7421,87.8287,87.6652,87.7998,14550.0
2023-07-18 09:55:00,91.28,91.4,91.23,91.38,9884.0,87.7998,87.9153,87.7517,87.896,9884.0
2023-07-18 10:00:00,91.4,91.6,91.35,91.56,16068.0,87.9153,88.1076,87.8672,88.0692,16068.0
2023-07-18 10:05:00,91.55,91.59,91.44,91.45,8011.0,88.0595,88.098,87.9537,87.9634,8011.0
2023-07-18 10:10:00,91.45,91.59,91.43,91.59,9721.0,87.9634,88.098,87.9441,88.098,9721.0
2023-07-18 10:15:00,91.59,91.59,91.42,91.45,7363.0,88.098,88.098,87.9345,87.9634,7363.0
2023-07-18 10:20:00,91.45,91.56,91.44,91.54,20618.0,87.9634,88.0692,87.9537,88.0499,20618.0
2023-07-18 10:25:00,91.54,91.65,91.53,91.57,15077.0,88.0499,88.1557,88.0403,88.0788,15077.0
2023-07-18 10:30:00,91.62,91.69,91.53,91.6,8920.0,88.1269,88.1942,88.0403,88.1076,8920.0
2023-07-18 10:35:00,91.62,91.67,91.56,91.59,14393.0,88.1269,88.175,88.0692,88.098,14393.0
2023-07-18 10:40:00,91.61,91.64,91.53,91.56,8993.0,88.1173,88.1461,88.0403,88.0692,8993.0
2023-07-18 10:45:00,91.56,91.66,91.53,91.59,6549.0,88.0692,88.1653,88.0403,88.098,6549.0
2023-07-18 10:50:00,91.61,91.65,91.58,91.62,6847.0,88.1173,88.1557,88.0884,88.1269,6847.0
2023-07-18 10:55:00,91.62,91.78,91.57,91.75,9750.0,88.1269,88.2808,88.0788,88.2519,9750.0
2023-07-18 11:00:00,91.77,91.8,91.71,91.8,5375.0,88.2712,88.3,88.2134,88.3,5375.0
2023-07-18 11:05:00,91.81,91.92,91.8,91.86,8106.0,88.3096,88.4154,88.3,88.3577,8106.0
2023-07-18 11:10:00,91.87,91.97,91.87,91.95,5629.0,88.3673,88.4635,88.3673,88.4443,5629.0
2023-07-18 11:15:00,91.94,91.94,91.89,91.91,5252.0,88.4347,88.4347,88.3866,88.4058,5252.0
2023-07-18 11:20:00,91.92,91.98,91.89,91.91,5577.0,88.4154,88.4731,88.3866,88.4058,5577.0
2023-07-18 11:25:00,91.92,91.98,91.9,91.97,3524.0,88.4154,88.4731,88.3962,88.4635,3524.0
2023-07-18 11:30:00,91.95,91.95,91.8,91.84,5701.0,88.4443,88.4443,88.3,88.3385,5701.0
2023-07-18 11:35:00,91.84,91.85,91.73,91.75,4711.0,88.3385,88.3481,88.2327,88.2519,4711.0
2023-07-18 11:40:00,91.75,91.8,91.64,91.66,7230.0,88.2519,88.3,88.1461,88.1653,7230.0
2023-07-18 11:45:00,91.64,91.76,91.6,91.72,46201.0,88.1461,88.2615,88.1076,88.2231,46201.0
2023-07-18 11:50:00,91.75,91.76,91.65,91.69,13184.0,88.2519,88.2615,88.1557,88.1942,13184.0
2023-07-18 11:55:00,91.7,91.72,91.68,91.69,3887.0,88.2038,88.2231,88.1846,88.1942,3887.0
2023-07-18 12:00:00,91.73,91.73,91.6,91.6,3525.0,88.2327,88.2327,88.1076,88.1076,3525.0
2023-07-18 12:05:00,91.6,91.61,91.52,91.55,9383.0,88.1076,88.1173,88.0307,88.0595,9383.0
2023-07-18 12:10:00,91.53,91.61,91.51,91.55,3971.0,88.0403,88.1173,88.0211,88.0595,3971.0
2023-07-18 12:15:00,91.59,91.6,91.56,91.58,2003.0,88.098,88.1076,88.0692,88.0884,2003.0
2023-07-18 12:20:00,91.58,91.58,91.41,91.41,17243.0,88.0884,88.0884,87.9249,87.9249,17243.0
2023-07-18 12:25:00,91.42,91.43,91.36,91.36,3402.0,87.9345,87.9441,87.8768,87.8768,3402.0
2023-07-18 12:30:00,91.36,91.37,91.29,91.3,3320.0,87.8768,87.8864,87.8095,87.8191,3320.0
2023-07-18 12:35:00,91.3,91.37,91.28,91.37,5802.0,87.8191,87.8864,87.7998,87.8864,5802.0
2023-07-18 12:40:00,91.37,91.4,91.31,91.33,4682.0,87.8864,87.9153,87.8287,87.8479,4682.0
2023-07-18 12:45:00,91.35,91.37,91.31,91.36,5150.0,87.8672,87.8864,87.8287,87.8768,5150.0
2023-07-18 12:50:00,91.37,91.44,91.36,91.44,4614.0,87.8864,87.9537,87.8768,87.9537,4614.0
2023-07-18 12:55:00,91.44,91.48,91.41,91.44,4348.0,87.9537,87.9922,87.9249,87.9537,4348.0
2023-07-18 13:00:00,91.43,91.45,91.39,91.43,3352.0,87.9441,87.9634,87.9056,87.9441,3352.0
2023-07-18 13:05:00,91.44,91.46,91.35,91.35,4582.0,87.9537,87.973,87.8672,87.8672,4582.0
2023-07-18 13:10:00,91.34,91.36,91.3,91.36,9794.0,87.8575,87.8768,87.8191,87.8768,9794.0
2023-07-18 13:15:00,91.37,91.38,91.31,91.31,4059.0,87.8864,87.896,87.8287,87.8287,4059.0
2023-07-18 13:20:00,91.3,91.33,91.28,91.33,7279.0,87.8191,87.8479,87.7998,87.8479,7279.0
2023-07-18 13:25:00,91.33,91.35,91.28,91.3,3857.0,87.8479,87.8672,87.7998,87.8191,3857.0
2023-07-18 13:30:00,91.29,91.31,91.19,91.2,4358.0,87.8095,87.8287,87.7133,87.7229,4358.0
2023-07-18 13:35:00,91.2,91.24,91.16,91.22,7718.0,87.7229,87.7614,87.6844,87.7421,7718.0
2023-07-18 13:40:00,91.22,91.27,91.2,91.23,6445.0,87.7421,87.7902,87.7229,87.7517,6445.0
2023-07-18 13:45:00,91.22,91.22,91.17,91.21,4496.0,87.7421,87.7421,87.694,87.7325,4496.0
2023-07-18 13:50:00,91.23,91.28,91.22,91.28,7902.0,87.7517,87.7998,87.7421,87.7998,7902.0
2023-07-18 13:55:00,91.27,91.3,91.21,91.23,7790.0,87.7902,87.8191,87.7325,87.7517,7790.0
2023-07-18 14:00:00,91.22,91.31,91.22,91.31,5330.0,87.7421,87.8287,87.7421,87.8287,5330.0
2023-07-18 14:05:00,91.31,91.35,91.3,91.33,6992.0,87.8287,87.8672,87.8191,87.8479,6992.0
2023-07-18 14:10:00,91.33,91.35,91.29,91.34,7278.0,87.8479,87.8672,87.8095,87.8575,7278.0
2023-07-18 14:15:00,91.34,91.34,91.25,91.25,9785.0,87.8575,87.8575,87.771,87.771,9785.0
2023-07-18 14:20:00,91.25,91.29,91.23,91.27,19750.0,87.771,87.8095,87.7517,87.7902,19750.0
2023-07-18 14:25:00,91.29,91.36,91.27,91.36,10903.0,87.8095,87.8768,87.7902,87.8768,10903.0
2023-07-18 14:30:00,91.35,91.46,91.32,91.36,9817.0,87.8672,87.973,87.8383,87.8768,9817.0
2023-07-18 14:35:00,91.34,91.34,91.27,91.3,4703.0,87.8575,87.8575,87.7902,87.8191,4703.0
2023-07-18 14:40:00,91.29,91.36,91.24,91.29,23953.0,87.8095,87.8768,87.7614,87.8095,23953.0
2023-07-18 14:45:00,91.31,91.42,91.31,91.38,10964.0,87.8287,87.9345,87.8287,87.896,10964.0
2023-07-18 14:50:00,91.38,91.38,91.27,91.28,19165.0,87.896,87.896,87.7902,87.7998,19165.0
2023-07-18 14:55:00,91.28,91.43,91.24,91.43,24425.0,87.7998,87.9441,87.7614,87.9441,24425.0
2023-07-18 15:00:00,91.43,91.59,91.43,91.59,23859.0,87.9441,88.098,87.9441,88.098,23859.0
2023-07-18 15:05:00,91.59,91.71,91.59,91.71,15075.0,88.098,88.2134,88.098,88.2134,15075.0
2023-07-18 15:10:00,91.72,91.82,91.71,91.81,12605.0,88.2231,88.3192,88.2134,88.3096,12605.0
2023-07-18 15:15:00,91.83,91.86,91.77,91.84,15356.0,88.3289,88.3577,88.2712,88.3385,15356.0
2023-07-18 15:20:00,91.84,91.89,91.67,91.76,20010.0,88.3385,88.3866,88.175,88.2615,20010.0
2023-07-18 15:25:00,91.76,91.76,91.65,91.7,14494.0,88.2615,88.2615,88.1557,88.2038,14494.0
2023-07-18 15:30:00,91.7,91.76,91.69,91.74,17259.0,88.2038,88.2615,88.1942,88.2423,17259.0
2023-07-18 15:35:00,91.73,91.77,91.69,91.72,33620.0,88.2327,88.2712,88.1942,88.2231,33620.0
2023-07-18 15:40:00,91.75,91.85,91.72,91.8,17324.0,88.2519,88.3481,88.2231,88.3,17324.0
2023-07-18 15:45:00,91.8,91.84,91.76,91.76,36123.0,88.3,88.3385,88.2615,88.2615,36123.0
2023-07-18 15:50:00,91.75,91.81,91.66,91.75,40459.0,88.2519,88.3096,88.1653,88.2519,40459.0
2023-07-18 15:55:00,91.75,91.82,91.68,91.79,133201.0,88.2519,88.3192,88.1846,88.2904,133201.0
2023-07-19 09:30:00,91.32,91.58,91.15,91.49,51803.0,87.8383,88.0884,87.6748,88.0018,51803.0
2023-07-19 09:35:00,91.5,91.81,91.47,91.66,10925.0,88.0114,88.3096,87.9826,88.1653,10925.0
2023-07-19 09:40:00,91.68,91.71,91.54,91.6,10657.0,88.1846,88.2134,88.0499,88.1076,10657.0
2023-07-19 09:45:00,91.63,91.68,91.53,91.68,5802.0,88.1365,88.1846,88.0403,88.1846,5802.0
2023-07-19 09:50:00,91.67,91.83,91.64,91.69,15409.0,88.175,88.3289,88.1461,88.1942,15409.0
2023-07-19 09:55:00,91.69,91.8,91.65,91.71,12923.0,88.1942,88.3,88.1557,88.2134,12923.0
2023-07-19 10:00:00,91.73,91.76,91.64,91.76,7269.0,88.2327,88.2615,88.1461,88.2615,7269.0
2023-07-19 10:05:00,91.76,91.92,91.75,91.87,8590.0,88.2615,88.4154,88.2519,88.3673,8590.0
2023-07-19 10:10:00,91.86,91.87,91.76,91.77,6966.0,88.3577,88.3673,88.2615,88.2712,6966.0
2023-07-19 10:15:00,91.76,91.92,91.75,91.87,5805.0,88.2615,88.4154,88.2519,88.3673,5805.0
2023-07-19 10:20:00,91.84,91.84,91.72,91.73,16132.0,88.3385,88.3385,88.2231,88.2327,16132.0
2023-07-19 10:25:00,91.71,91.73,91.58,91.6,9232.0,88.2134,88.2327,88.0884,88.1076,9232.0
2023-07-19 10:30:00,91.6,91.61,91.51,91.53,8956.0,88.1076,88.1173,88.0211,88.0403,8956.0
2023-07-19 10:35:00,91.54,91.55,91.41,91.41,8096.0,88.0499,88.0595,87.9249,87.9249,8096.0
2023-07-19 10:40:00,91.41,91.41,91.14,91.17,24910.0,87.9249,87.9249,87.6652,87.694,24910.0
2023-07-19 10:45:00,91.15,91.16,90.85,90.9,54938.0,87.6748,87.6844,87.3862,87.4343,54938.0
2023-07-19 10:50:00,90.91,91.11,90.65,90.69,47942.0,87.4439,87.6363,87.1939,87.2323,47942.0
2023-07-19 10:55:00,90.67,90.73,90.51,90.65,24689.0,87.2131,87.2708,87.0592,87.1939,24689.0
2023-07-19 11:00:00,90.66,90.72,90.56,90.66,31728.0,87.2035,87.2612,87.1073,87.2035,31728.0
2023-07-19 11:05:00,90.65,90.8,90.64,90.72,22947.0,87.1939,87.3381,87.1842,87.2612,22947.0
2023-07-19 11:10:00,90.73,90.96,90.69,90.96,56944.0,87.2708,87.492,87.2323,87.492,56944.0
2023-07-19 11:15:00,90.94,90.96,90.77,90.9,16429.0,87.4728,87.492,87.3093,87.4343,16429.0
2023-07-19 11:20:00,90.89,90.92,90.7,90.73,14442.0,87.4247,87.4536,87.2419,87.2708,14442.0
2023-07-19 11:25:00,90.73,90.79,90.67,90.7,15975.0,87.2708,87.3285,87.2131,87.2419,15975.0
2023-07-19 11:30:00,90.7,90.87,90.7,90.85,12718.0,87.2419,87.4055,87.2419,87.3862,12718.0
2023-07-19 11:35:00,90.83,91.09,90.77,91.07,19647.0,87.367,87.6171,87.3093,87.5978,19647.0
2023-07-19 11:40:00,91.09,91.12,90.95,91.11,14136.0,87.6171,87.6459,87.4824,87.6363,14136.0
2023-07-19 11:45:00,91.1,91.1,90.92,90.95,12943.0,87.6267,87.6267,87.4536,87.4824,12943.0
2023-07-19 11:50:00,90.94,91.03,90.91,91.03,6040.0,87.4728,87.5594,87.4439,87.5594,6040.0
2023-07-19 11:55:00,91.02,91.07,91.0,91.07,4868.0,87.5497,87.5978,87.5305,87.5978,4868.0
2023-07-19 12:00:00,91.09,91.23,91.08,91.12,16351.0,87.6171,87.7517,87.6075,87.6459,16351.0
2023-07-19 12:05:00,91.11,91.13,90.99,91.12,7357.0,87.6363,87.6556,87.5209,87.6459,7357.0
2023-07-19 12:10:00,91.12,91.13,91.06,91.07,4440.0,87.6459,87.6556,87.5882,87.5978,4440.0
2023-07-19 12:15:00,91.11,91.21,91.1,91.16,4439.0,87.6363,87.7325,87.6267,87.6844,4439.0
2023-07-19 12:20:00,91.16,91.32,91.13,91.29,7357.0,87.6844,87.8383,87.6556,87.8095,7357.0
2023-07-19 12:25:00,91.28,91.28,91.18,91.18,16377.0,87.7998,87.7998,87.7036,87.7036,16377.0
2023-07-19 12:30:00,91.18,91.18,91.03,91.04,11251.0,87.7036,87.7036,87.5594,87.569,11251.0
2023-07-19 12:35:00,91.03,91.06,90.97,91.04,7039.0,87.5594,87.5882,87.5017,87.569,7039.0
2023-07-19 12:40:00,91.04,91.17,91.03,91.15,11369.0,87.569,87.694,87.5594,87.6748,11369.0
2023-07-19 12:45:00,91.14,91.2,91.11,91.18,14651.0,87.6652,87.7229,87.6363,87.7036,14651.0
2023-07-19 12:50:00,91.16,91.26,91.14,91.21,7552.0,87.6844,87.7806,87.6652,87.7325,7552.0
2023-07-19 12:55:00,91.2,91.27,91.18,91.26,4206.0,87.7229,87.7902,87.7036,87.7806,4206.0
2023-07-19 13:00:00,91.27,91.28,91.19,91.2,8922.0,87.7902,87.7998,87.7133,87.7229,8922.0
2023-07-19 13:05:00,91.19,91.2,91.03,91.08,19811.0,87.7133,87.7229,87.5594,87.6075,19811.0
2023-07-19 13:10:00,91.06,91.26,91.06,91.25,59364.0,87.5882,87.7806,87.5882,87.771,59364.0
2023-07-19 13:15:00,91.26,91.33,91.26,91.33,9151.0,87.7806,87.8479,87.7806,87.8479,9151.0
2023-07-19 13:20:00,91.33,91.36,91.26,91.29,5985.0,87.8479,87.8768,87.7806,87.8095,5985.0
2023-07-19 13:25:00,91.31,91.39,91.26,91.39,11156.0,87.8287,87.9056,87.7806,87.9056,11156.0
2023-07-19 13:30:00,91.41,91.41,91.3,91.32,6194.0,87.9249,87.9249,87.8191,87.8383,6194.0
2023-07-19 13:35:00,91.3,91.3,91.23,91.24,5938.0,87.8191,87.8191,87.7517,87.7614,5938.0
2023-07-19 13:40:00,91.23,91.43,91.23,91.4,6032.0,87.7517,87.9441,87.7517,87.9153,6032.0
2023-07-19 13:45:00,91.39,91.43,91.33,91.33,4403.0,87.9056,87.9441,87.8479,87.8479,4403.0
2023-07-19 13:50:00,91.33,91.34,91.3,91.32,4355.0,87.8479,87.8575,87.8191,87.8383,4355.0
2023-07-19 13:55:00,91.31,91.38,91.26,91.37,6356.0,87.8287,87.896,87.7806,87.8864,6356.0
2023-07-19 14:00:00,91.39,91.42,91.36,91.37,4962.0,87.9056,87.9345,87.8768,87.8864,4962.0
2023-07-19 14:05:00,91.36,91.36,91.27,91.3,5497.0,87.8768,87.8768,87.7902,87.8191,5497.0
2023-07-19 14:10:00,91.29,91.29,91.18,91.2,4031.0,87.8095,87.8095,87.7036,87.7229,4031.0
2023-07-19 14:15:00,91.21,91.24,91.15,91.22,13800.0,87.7325,87.7614,87.6748,87.7421,13800.0
2023-07-19 14:20:00,91.22,91.28,91.17,91.26,8528.0,87.7421,87.7998,87.694,87.7806,8528.0
2023-07-19 14:25:00,91.24,91.25,91.21,91.24,7325.0,87.7614,87.771,87.7325,87.7614,7325.0
2023-07-19 14:30:00,91.25,91.4,91.25,91.37,6745.0,87.771,87.9153,87.771,87.8864,6745.0
2023-07-19 14:35:00,91.35,91.37,91.3,91.37,6040.0,87.8672,87.8864,87.8191,87.8864,6040.0
2023-07-19 14:40:00,91.37,91.43,91.35,91.35,7826.0,87.8864,87.9441,87.8672,87.8672,7826.0
2023-07-19 14:45:00,91.37,91.39,91.34,91.38,3253.0,87.8864,87.9056,87.8575,87.896,3253.0
2023-07-19 14:50:00,91.37,91.37,91.3,91.34,9142.0,87.8864,87.8864,87.8191,87.8575,9142.0
2023-07-19 14:55:00,91.34,91.45,91.34,91.42,8363.0,87.8575,87.9634,87.8575,87.9345,8363.0
2023-07-19 15:00:00,91.42,91.44,91.4,91.42,4108.0,87.9345,87.9537,87.9153,87.9345,4108.0
2023-07-19 15:05:00,91.41,91.46,91.39,91.45,10528.0,87.9249,87.973,87.9056,87.9634,10528.0
2023-07-19 15:10:00,91.45,91.51,91.43,91.51,7301.0,87.9634,88.0211,87.9441,88.0211,7301.0
2023-07-19 15:15:00,91.51,91.55,91.49,91.5,9235.0,88.0211,88.0595,88.0018,88.0114,9235.0
2023-07-19 15:20:00,91.5,91.53,91.45,91.48,8605.0,88.0114,88.0403,87.9634,87.9922,8605.0
2023-07-19 15:25:00,91.5,91.61,91.49,91.58,12047.0,88.0114,88.1173,88.0018,88.0884,12047.0
2023-07-19 15:30:00,91.56,91.65,91.54,91.63,22314.0,88.0692,88.1557,88.0499,88.1365,22314.0
2023-07-19 15:35:00,91.63,91.63,91.54,91.58,17837.0,88.1365,88.1365,88.0499,88.0884,17837.0
2023-07-19 15:40:00,91.58,91.63,91.56,91.59,16117.0,88.0884,88.1365,88.0692,88.098,16117.0
2023-07-19 15:45:00,91.59,91.71,91.58,91.7,16073.0,88.098,88.2134,88.0884,88.2038,16073.0
2023-07-19 15:50:00,91.7,91.85,91.7,91.79,41440.0,88.2038,88.3481,88.2038,88.2904,41440.0
2023-07-19 15:55:00,91.79,91.87,91.64,91.64,77075.0,88.2904,88.3673,88.1461,88.1461,77075.0
2023-07-20 09:30:00,92.27,92.44,91.94,92.05,62010.0,88.7521,88.9156,88.4347,88.5405,62010.0
2023-07-20 09:35:00,92.06,92.18,91.96,91.98,14266.0,88.5501,88.6655,88.4539,88.4731,14266.0
2023-07-20 09:40:00,91.98,92.08,91.87,91.92,14459.0,88.4731,88.5693,88.3673,88.4154,14459.0
2023-07-20 09:45:00,91.92,92.12,91.92,92.06,14478.0,88.4154,88.6078,88.4154,88.5501,14478.0
2023-07-20 09:50:00,92.08,92.23,92.04,92.22,10719.0,88.5693,88.7136,88.5309,88.704,10719.0
2023-07-20 09:55:00,92.2,92.21,92.01,92.04,7705.0,88.6848,88.6944,88.502,88.5309,7705.0
2023-07-20 10:00:00,92.05,92.17,91.98,92.16,15186.0,88.5405,88.6559,88.4731,88.6463,15186.0
2023-07-20 10:05:00,92.14,92.24,92.06,92.11,8520.0,88.627,88.7232,88.5501,88.5982,8520.0
2023-07-20 10:10:00,92.08,92.12,91.95,92.0,6791.0,88.5693,88.6078,88.4443,88.4924,6791.0
2023-07-20 10:15:00,92.01,92.06,91.88,92.01,17222.0,88.502,88.5501,88.377,88.502,17222.0
2023-07-20 10:20:00,91.99,92.16,91.98,92.13,17287.0,88.4828,88.6463,88.4731,88.6174,17287.0
2023-07-20 10:25:00,92.12,92.19,92.03,92.19,22323.0,88.6078,88.6751,88.5212,88.6751,22323.0
2023-07-20 10:30:00,92.2,92.29,92.14,92.29,10895.0,88.6848,88.7713,88.627,88.7713,10895.0
2023-07-20 10:35:00,92.27,92.34,92.09,92.09,20669.0,88.7521,88.8194,88.579,88.579,20669.0
2023-07-20 10:40:00,92.1,92.15,92.03,92.08,13778.0,88.5886,88.6367,88.5212,88.5693,13778.0
2023-07-20 10:45:00,92.1,92.3,92.1,92.26,27688.0,88.5886,88.7809,88.5886,88.7425,27688.0
2023-07-20 10:50:00,92.28,92.5,92.26,92.45,25940.0,88.7617,88.9733,88.7425,88.9252,25940.0
2023-07-20 10:55:00,92.45,92.49,92.35,92.37,7568.0,88.9252,88.9637,88.829,88.8483,7568.0
2023-07-20 11:00:00,92.37,92.44,92.32,92.39,21892.0,88.8483,88.9156,88.8002,88.8675,21892.0
2023-07-20 11:05:00,92.42,92.44,92.32,92.43,13844.0,88.8964,88.9156,88.8002,88.906,13844.0
2023-07-20 11:10:00,92.44,92.51,92.36,92.43,16555.0,88.9156,88.9829,88.8387,88.906,16555.0
2023-07-20 11:15:00,92.41,92.6,92.4,92.56,15470.0,88.8868,89.0695,88.8771,89.031,15470.0
2023-07-20 11:20:00,92.57,92.59,92.4,92.41,6491.0,89.0407,89.0599,88.8771,88.8868,6491.0
2023-07-20 11:25:00,92.39,92.42,92.31,92.35,9208.0,88.8675,88.8964,88.7906,88.829,9208.0
2023-07-20 11:30:00,92.34,92.36,92.26,92.32,5987.0,88.8194,88.8387,88.7425,88.8002,5987.0
2023-07-20 11:35:00,92.33,92.45,92.33,92.44,6986.0,88.8098,88.9252,88.8098,88.9156,6986.0
2023-07-20 11:40:00,92.44,92.52,92.43,92.43,5888.0,88.9156,88.9926,88.906,88.906,5888.0
2023-07-20 11:45:00,92.44,92.44,92.35,92.39,8657.0,88.9156,88.9156,88.829,88.8675,8657.0
2023-07-20 11:50:00,92.39,92.44,92.35,92.4,7397.0,88.8675,88.9156,88.829,88.8771,7397.0
2023-07-20 11:55:00,92.39,92.49,92.39,92.41,9482.0,88.8675,88.9637,88.8675,88.8868,9482.0
2023-07-20 12:00:00,92.42,92.43,92.35,92.39,5810.0,88.8964,88.906,88.829,88.8675,5810.0
2023-07-20 12:05:00,92.37,92.61,92.33,92.55,48560.0,88.8483,89.0791,88.8098,89.0214,48560.0
2023-07-20 12:10:00,92.55,92.63,92.53,92.58,9044.0,89.0214,89.0984,89.0022,89.0503,9044.0
2023-07-20 12:15:00,92.59,92.75,92.59,92.73,10575.0,89.0599,89.2138,89.0599,89.1946,10575.0
2023-07-20 12:20:00,92.71,92.71,92.52,92.55,11919.0,89.1753,89.1753,88.9926,89.0214,11919.0
2023-07-20 12:25:00,92.55,92.56,92.47,92.5,3197.0,89.0214,89.031,88.9445,88.9733,3197.0
2023-07-20 12:30:00,92.48,92.5,92.29,92.29,15395.0,88.9541,88.9733,88.7713,88.7713,15395.0
2023-07-20 12:35:00,92.31,92.33,92.17,92.19,4089.0,88.7906,88.8098,88.6559,88.6751,4089.0
2023-07-20 12:40:00,92.18,92.27,92.17,92.22,4874.0,88.6655,88.7521,88.6559,88.704,4874.0
2023-07-20 12:45:00,92.2,92.26,92.17,92.25,4275.0,88.6848,88.7425,88.6559,88.7329,4275.0
2023-07-20 12:50:00,92.27,92.27,92.22,92.25,2311.0,88.7521,88.7521,88.704,88.7329,2311.0
2023-07-20 12:55:00,92.27,92.29,92.12,92.13,6512.0,88.7521,88.7713,88.6078,88.6174,6512.0
2023-07-20 13:00:00,92.13,92.14,92.05,92.11,5467.0,88.6174,88.627,88.5405,88.5982,5467.0
2023-07-20 13:05:00,92.12,92.16,92.1,92.12,4745.0,88.6078,88.6463,88.5886,88.6078,4745.0
2023-07-20 13:10:00,92.13,92.21,92.13,92.15,4918.0,88.6174,88.6944,88.6174,88.6367,4918.0
2023-07-20 13:15:00,92.14,92.14,91.99,91.99,5512.0,88.627,88.627,88.4828,88.4828,5512.0
2023-07-20 13:20:00,91.97,92.14,91.97,92.12,4127.0,88.4635,88.627,88.4635,88.6078,4127.0
2023-07-20 13:25:00,92.12,92.18,92.12,92.17,3124.0,88.6078,88.6655,88.6078,88.6559,3124.0
2023-07-20 13:30:00,92.15,92.19,92.1,92.16,4538.0,88.6367,88.6751,88.5886,88.6463,4538.0
2023-07-20 13:35:00,92.17,92.19,92.08,92.08,8850.0,88.6559,88.6751,88.5693,88.5693,8850.0
2023-07-20 13:40:00,92.09,92.11,92.07,92.08,2524.0,88.579,88.5982,88.5597,88.5693,2524.0
2023-07-20 13:45:00,92.08,92.13,92.07,92.12,8438.0,88.5693,88.6174,88.5597,88.6078,8438.0
2023-07-20 13:50:00,92.13,92.14,92.1,92.1,12117.0,88.6174,88.627,88.5886,88.5886,12117.0
2023-07-20 13:55:00,92.1,92.13,92.06,92.08,10488.0,88.5886,88.6174,88.5501,88.5693,10488.0
2023-07-20 14:00:00,92.09,92.17,92.05,92.17,6118.0,88.579,88.6559,88.5405,88.6559,6118.0
2023-07-20 14:05:00,92.14,92.23,92.12,92.23,4180.0,88.627,88.7136,88.6078,88.7136,4180.0
2023-07-20 14:10:00,92.22,92.25,92.2,92.22,9274.0,88.704,88.7329,88.6848,88.704,9274.0
2023-07-20 14:15:00,92.2,92.26,92.18,92.21,9010.0,88.6848,88.7425,88.6655,88.6944,9010.0
2023-07-20 14:20:00,92.21,92.29,92.15,92.23,12611.0,88.6944,88.7713,88.6367,88.7136,12611.0
2023-07-20 14:25:00,92.23,92.23,92.04,92.08,10100.0,88.7136,88.7136,88.5309,88.5693,10100.0
2023-07-20 14:30:00,92.09,92.18,92.08,92.15,13556.0,88.579,88.6655,88.5693,88.6367,13556.0
2023-07-20 14:35:00,92.17,92.19,92.09,92.18,18610.0,88.6559,88.6751,88.579,88.6655,18610.0
2023-07-20 14:40:00,92.17,92.17,92.08,92.12,16995.0,88.6559,88.6559,88.5693,88.6078,16995.0
2023-07-20 14:45:00,92.13,92.27,92.11,92.24,9786.0,88.6174,88.7521,88.5982,88.7232,9786.0
2023-07-20 14:50:00,92.25,92.34,92.25,92.27,8459.0,88.7329,88.8194,88.7329,88.7521,8459.0
2023-07-20 14:55:00,92.26,92.27,92.18,92.21,10675.0,88.7425,88.7521,88.6655,88.6944,10675.0
2023-07-20 15:00:00,92.21,92.25,92.15,92.17,13542.0,88.6944,88.7329,88.6367,88.6559,13542.0
2023-07-20 15:05:00,92.19,92.21,92.1,92.11,7996.0,88.6751,88.6944,88.5886,88.5982,7996.0
2023-07-20 15:10:00,92.13,92.25,92.11,92.24,6680.0,88.6174,88.7329,88.5982,88.7232,6680.0
2023-07-20 15:15:00,92.25,92.25,92.08,92.08,14949.0,88.7329,88.7329,88.5693,88.5693,14949.0
2023-07-20 15:20:00,92.09,92.14,92.01,92.03,9930.0,88.579,88.627,88.502,88.5212,9930.0
2023-07-20 15:25:00,92.02,92.02,91.94,92.0,21433.0,88.5116,88.5116,88.4347,88.4924,21433.0
2023-07-20 15:30:00,92.0,92.1,92.0,92.02,9832.0,88.4924,88.5886,88.4924,88.5116,9832.0
2023-07-20 15:35:00,92.01,92.02,91.88,91.88,26204.0,88.502,88.5116,88.377,88.377,26204.0
2023-07-20 15:40:00,91.89,91.92,91.8,91.82,31101.0,88.3866,88.4154,88.3,88.3192,31101.0
2023-07-20 15:45:00,91.82,91.9,91.8,91.88,17805.0,88.3192,88.3962,88.3,88.377,17805.0
2023-07-20 15:50:00,91.89,91.94,91.83,91.91,30054.0,88.3866,88.4347,88.3289,88.4058,30054.0
2023-07-20 15:55:00,91.91,91.93,91.81,91.88,85107.0,88.4058,88.4251,88.3096,88.377,85107.0
2023-07-21 09:30:00,91.82,92.02,91.72,91.91,81423.0,88.3192,88.5116,88.2231,88.4058,81423.0
2023-07-21 09:35:00,91.83,92.05,91.69,91.96,8305.0,88.3289,88.5405,88.1942,88.4539,8305.0
2023-07-21 09:40:00,92.01,92.02,91.72,91.72,5938.0,88.502,88.5116,88.2231,88.2231,5938.0
2023-07-21 09:45:00,91.67,91.68,91.49,91.66,14097.0,88.175,88.1846,88.0018,88.1653,14097.0
2023-07-21 09:50:00,91.68,91.68,91.42,91.5,14862.0,88.1846,88.1846,87.9345,88.0114,14862.0
2023-07-21 09:55:00,91.51,91.59,91.45,91.53,16209.0,88.0211,88.098,87.9634,88.0403,16209.0
2023-07-21 10:00:00,91.55,91.72,91.5,91.71,10593.0,88.0595,88.2231,88.0114,88.2134,10593.0
2023-07-21 10:05:00,91.69,91.88,91.63,91.87,7147.0,88.1942,88.377,88.1365,88.3673,7147.0
2023-07-21 10:10:00,91.88,91.89,91.7,91.77,11111.0,88.377,88.3866,88.2038,88.2712,11111.0
2023-07-21 10:15:00,91.78,91.92,91.75,91.89,7790.0,88.2808,88.4154,88.2519,88.3866,7790.0
2023-07-21 10:20:00,91.91,91.93,91.68,91.7,12585.0,88.4058,88.4251,88.1846,88.2038,12585.0
2023-07-21 10:25:00,91.73,91.77,91.64,91.68,3292.0,88.2327,88.2712,88.1461,88.1846,3292.0
2023-07-21 10:30:00,91.64,91.85,91.64,91.74,5934.0,88.1461,88.3481,88.1461,88.2423,5934.0
2023-07-21 10:35:00,91.77,91.89,91.77,91.88,3444.0,88.2712,88.3866,88.2712,88.377,3444.0
2023-07-21 10:40:00,91.92,91.98,91.92,91.98,5809.0,88.4154,88.4731,88.4154,88.4731,5809.0
2023-07-21 10:45:00,91.97,91.98,91.8,91.84,9149.0,88.4635,88.4731,88.3,88.3385,9149.0
2023-07-21 10:50:00,91.82,91.84,91.75,91.83,4928.0,88.3192,88.3385,88.2519,88.3289,4928.0
2023-07-21 10:55:00,91.82,91.93,91.82,91.91,3755.0,88.3192,88.4251,88.3192,88.4058,3755.0
2023-07-21 11:00:00,91.9,91.91,91.77,91.85,6469.0,88.3962,88.4058,88.2712,88.3481,6469.0
2023-07-21 11:05:00,91.87,91.9,91.79,91.79,3872.0,88.3673,88.3962,88.2904,88.2904,3872.0
2023-07-21 11:10:00,91.82,91.84,91.73,91.75,12148.0,88.3192,88.3385,88.2327,88.2519,12148.0
2023-07-21 11:15:00,91.75,92.01,91.74,91.98,8663.0,88.2519,88.502,88.2423,88.4731,8663.0
2023-07-21 11:20:00,91.95,91.98,91.81,91.81,8221.0,88.4443,88.4731,88.3096,88.3096,8221.0
2023-07-21 11:25:00,91.78,91.81,91.74,91.76,6646.0,88.2808,88.3096,88.2423,88.2615,6646.0
2023-07-21 11:30:00,91.76,91.85,91.71,91.72,5726.0,88.2615,88.3481,88.2134,88.2231,5726.0
2023-07-21 11:35:00,91.71,91.77,91.66,91.73,4187.0,88.2134,88.2712,88.1653,88.2327,4187.0
2023-07-21 11:40:00,91.73,91.76,91.67,91.75,13247.0,88.2327,88.2615,88.175,88.2519,13247.0
2023-07-21 11:45:00,91.73,91.77,91.61,91.75,26824.0,88.2327,88.2712,88.1173,88.2519,26824.0
2023-07-21 11:50:00,91.77,91.81,91.63,91.67,9392.0,88.2712,88.3096,88.1365,88.175,9392.0
2023-07-21 11:55:00,91.65,91.82,91.65,91.79,12231.0,88.1557,88.3192,88.1557,88.2904,12231.0
2023-07-21 12:00:00,91.79,91.79,91.68,91.73,4585.0,88.2904,88.2904,88.1846,88.2327,4585.0
2023-07-21 12:05:00,91.71,91.73,91.65,91.68,4622.0,88.2134,88.2327,88.1557,88.1846,4622.0
2023-07-21 12:10:00,91.69,91.73,91.61,91.64,10587.0,88.1942,88.2327,88.1173,88.1461,10587.0
2023-07-21 12:15:00,91.64,91.73,91.64,91.68,11222.0,88.1461,88.2327,88.1461,88.1846,11222.0
2023-07-21 12:20:00,91.68,91.71,91.64,91.64,6923.0,88.1846,88.2134,88.1461,88.1461,6923.0
2023-07-21 12:25:00,91.61,91.61,91.51,91.54,6197.0,88.1173,88.1173,88.0211,88.0499,6197.0
2023-07-21 12:30:00,91.52,91.53,91.42,91.43,6412.0,88.0307,88.0403,87.9345,87.9441,6412.0
2023-07-21 12:35:00,91.42,91.44,91.37,91.39,4087.0,87.9345,87.9537,87.8864,87.9056,4087.0
2023-07-21 12:40:00,91.38,91.45,91.37,91.44,6162.0,87.896,87.9634,87.8864,87.9537,6162.0
2023-07-21 12:45:00,91.43,91.49,91.39,91.43,7238.0,87.9441,88.0018,87.9056,87.9441,7238.0
2023-07-21 12:50:00,91.44,91.49,91.43,91.47,5791.0,87.9537,88.0018,87.9441,87.9826,5791.0
2023-07-21 12:55:00,91.46,91.51,91.44,91.49,3861.0,87.973,88.0211,87.9537,88.0018,3861.0
2023-07-21 13:00:00,91.49,91.54,91.49,91.53,3592.0,88.0018,88.0499,88.0018,88.0403,3592.0
2023-07-21 13:05:00,91.53,91.64,91.52,91.61,6122.0,88.0403,88.1461,88.0307,88.1173,6122.0
2023-07-21 13:10:00,91.61,91.65,91.54,91.54,8698.0,88.1173,88.1557,88.0499,88.0499,8698.0
2023-07-21 13:15:00,91.53,91.59,91.53,91.54,5059.0,88.0403,88.098,88.0403,88.0499,5059.0
2023-07-21 13:20:00,91.53,91.53,91.47,91.48,10971.0,88.0403,88.0403,87.9826,87.9922,10971.0
2023-07-21 13:25:00,91.48,91.52,91.45,91.45,7086.0,87.9922,88.0307,87.9634,87.9634,7086.0
2023-07-21 13:30:00,91.45,91.54,91.45,91.51,5977.0,87.9634,88.0499,87.9634,88.0211,5977.0
2023-07-21 13:35:00,91.53,91.62,91.53,91.57,3029.0,88.0403,88.1269,88.0403,88.0788,3029.0
2023-07-21 13:40:00,91.57,91.59,91.57,91.58,3563.0,88.0788,88.098,88.0788,88.0884,3563.0
2023-07-21 13:45:00,91.58,91.6,91.57,91.59,3880.0,88.0884,88.1076,88.0788,88.098,3880.0
2023-07-21 13:50:00,91.58,91.63,91.58,91.61,5621.0,88.0884,88.1365,88.0884,88.1173,5621.0
2023-07-21 13:55:00,91.61,91.61,91.54,91.55,6070.0,88.1173,88.1173,88.0499,88.0595,6070.0
2023-07-21 14:00:00,91.55,91.55,91.39,91.39,3478.0,88.0595,88.0595,87.9056,87.9056,3478.0
2023-07-21 14:05:00,91.4,91.46,91.38,91.44,4873.0,87.9153,87.973,87.896,87.9537,4873.0
2023-07-21 14:10:00,91.46,91.46,91.32,91.34,6314.0,87.973,87.973,87.8383,87.8575,6314.0
2023-07-21 14:15:00,91.35,91.35,91.31,91.31,5897.0,87.8672,87.8672,87.8287,87.8287,5897.0
2023-07-21 14:20:00,91.31,91.33,91.25,91.25,4584.0,87.8287,87.8479,87.771,87.771,4584.0
2023-07-21 14:25:00,91.24,91.27,91.23,91.26,6300.0,87.7614,87.7902,87.7517,87.7806,6300.0
2023-07-21 14:30:00,91.26,91.29,91.22,91.22,8185.0,87.7806,87.8095,87.7421,87.7421,8185.0
2023-07-21 14:35:00,91.24,91.33,91.24,91.33,6240.0,87.7614,87.8479,87.7614,87.8479,6240.0
2023-07-21 14:40:00,91.33,91.4,91.32,91.37,6151.0,87.8479,87.9153,87.8383,87.8864,6151.0
2023-07-21 14:45:00,91.38,91.46,91.37,91.44,5722.0,87.896,87.973,87.8864,87.9537,5722.0
2023-07-21 14:50:00,91.43,91.46,91.4,91.42,7459.0,87.9441,87.973,87.9153,87.9345,7459.0
2023-07-21 14:55:00,91.41,91.41,91.35,91.38,3394.0,87.9249,87.9249,87.8672,87.896,3394.0
2023-07-21 15:00:00,91.38,91.42,91.34,91.34,4788.0,87.896,87.9345,87.8575,87.8575,4788.0
2023-07-21 15:05:00,91.34,91.4,91.28,91.31,7126.0,87.8575,87.9153,87.7998,87.8287,7126.0
2023-07-21 15:10:00,91.29,91.33,91.28,91.33,5535.0,87.8095,87.8479,87.7998,87.8479,5535.0
2023-07-21 15:15:00,91.34,91.43,91.34,91.42,10747.0,87.8575,87.9441,87.8575,87.9345,10747.0
2023-07-21 15:20:00,91.43,91.43,91.3,91.32,8833.0,87.9441,87.9441,87.8191,87.8383,8833.0
2023-07-21 15:25:00,91.28,91.37,91.28,91.34,11231.0,87.7998,87.8864,87.7998,87.8575,11231.0
2023-07-21 15:30:00,91.34,91.39,91.33,91.38,6976.0,87.8575,87.9056,87.8479,87.896,6976.0
2023-07-21 15:35:00,91.4,91.44,91.34,91.41,16905.0,87.9153,87.9537,87.8575,87.9249,16905.0
2023-07-21 15:40:00,91.41,91.41,91.29,91.35,10198.0,87.9249,87.9249,87.8095,87.8672,10198.0
2023-07-21 15:45:00,91.34,91.35,91.24,91.25,28502.0,87.8575,87.8672,87.7614,87.771,28502.0
2023-07-21 15:50:00,91.24,91.4,91.16,91.4,119389.0,87.7614,87.9153,87.6844,87.9153,119389.0
2023-07-21 15:55:00,91.38,91.38,91.2,91.23,86343.0,87.896,87.896,87.7229,87.7517,86343.0
2023-07-24 09:30:00,91.6,91.97,91.6,91.92,37222.0,88.1076,88.4635,88.1076,88.4154,37222.0
2023-07-24 09:35:00,91.93,92.16,91.83,92.16,8498.0,88.4251,88.6463,88.3289,88.6463,8498.0
2023-07-24 09:40:00,92.22,92.26,92.13,92.13,5356.0,88.704,88.7425,88.6174,88.6174,5356.0
2023-07-24 09:45:00,92.13,92.29,92.06,92.13,6481.0,88.6174,88.7713,88.5501,88.6174,6481.0
2023-07-24 09:50:00,92.12,92.4,92.11,92.28,26424.0,88.6078,88.8771,88.5982,88.7617,26424.0
2023-07-24 09:55:00,92.28,92.28,92.1,92.22,9981.0,88.7617,88.7617,88.5886,88.704,9981.0
2023-07-24 10:00:00,92.23,92.26,91.96,91.96,15794.0,88.7136,88.7425,88.4539,88.4539,15794.0
2023-07-24 10:05:00,91.97,92.0,91.83,91.93,41702.0,88.4635,88.4924,88.3289,88.4251,41702.0
2023-07-24 10:10:00,91.91,91.91,91.69,91.83,5855.0,88.4058,88.4058,88.1942,88.3289,5855.0
2023-07-24 10:15:00,91.79,91.87,91.74,91.8,15130.0,88.2904,88.3673,88.2423,88.3,15130.0
2023-07-24 10:20:00,91.81,91.82,91.58,91.6,15586.0,88.3096,88.3192,88.0884,88.1076,15586.0
2023-07-24 10:25:00,91.6,91.76,91.57,91.73,8570.0,88.1076,88.2615,88.0788,88.2327,8570.0
2023-07-24 10:30:00,91.73,91.74,91.61,91.74,18869.0,88.2327,88.2423,88.1173,88.2423,18869.0
2023-07-24 10:35:00,91.71,91.81,91.7,91.74,11390.0,88.2134,88.3096,88.2038,88.2423,11390.0
2023-07-24 10:40:00,91.73,91.86,91.69,91.83,43516.0,88.2327,88.3577,88.1942,88.3289,43516.0
2023-07-24 10:45:00,91.82,91.82,91.71,91.79,9823.0,88.3192,88.3192,88.2134,88.2904,9823.0
2023-07-24 10:50:00,91.81,91.83,91.71,91.76,17355.0,88.3096,88.3289,88.2134,88.2615,17355.0
2023-07-24 10:55:00,91.73,91.91,91.66,91.91,26409.0,88.2327,88.4058,88.1653,88.4058,26409.0
2023-07-24 11:00:00,91.91,91.94,91.85,91.87,21097.0,88.4058,88.4347,88.3481,88.3673,21097.0
2023-07-24 11:05:00,91.87,91.96,91.84,91.89,15390.0,88.3673,88.4539,88.3385,88.3866,15390.0
2023-07-24 11:10:00,91.89,92.09,91.89,91.95,73130.0,88.3866,88.579,88.3866,88.4443,73130.0
2023-07-24 11:15:00,91.93,92.12,91.88,92.12,17173.0,88.4251,88.6078,88.377,88.6078,17173.0
2023-07-24 11:20:00,92.11,92.35,92.1,92.32,52364.0,88.5982,88.829,88.5886,88.8002,52364.0
2023-07-24 11:25:00,92.31,92.41,92.22,92.4,23607.0,88.7906,88.8868,88.704,88.8771,23607.0
2023-07-24 11:30:00,92.41,92.52,92.32,92.33,13991.0,88.8868,88.9926,88.8002,88.8098,13991.0
2023-07-24 11:35:00,92.33,92.37,92.27,92.28,5403.0,88.8098,88.8483,88.7521,88.7617,5403.0
2023-07-24 11:40:00,92.3,92.3,92.24,92.28,7960.0,88.7809,88.7809,88.7232,88.7617,7960.0
2023-07-24 11:45:00,92.28,92.38,92.27,92.36,9025.0,88.7617,88.8579,88.7521,88.8387,9025.0
2023-07-24 11:50:00,92.36,92.43,92.31,92.39,10646.0,88.8387,88.906,88.7906,88.8675,10646.0
2023-07-24 11:55:00,92.4,92.5,92.38,92.45,17466.0,88.8771,88.9733,88.8579,88.9252,17466.0
2023-07-24 12:00:00,92.45,92.47,92.41,92.47,3802.0,88.9252,88.9445,88.8868,88.9445,3802.0
2023-07-24 12:05:00,92.47,92.47,92.35,92.37,16116.0,88.9445,88.9445,88.829,88.8483,16116.0
2023-07-24 12:10:00,92.35,92.35,92.28,92.29,22105.0,88.829,88.829,88.7617,88.7713,22105.0
2023-07-24 12:15:00,92.29,92.3,92.22,92.25,21258.0,88.7713,88.7809,88.704,88.7329,21258.0
2023-07-24 12:20:00,92.24,92.28,92.23,92.25,8042.0,88.7232,88.7617,88.7136,88.7329,8042.0
2023-07-24 12:25:00,92.24,92.35,92.24,92.32,18384.0,88.7232,88.829,88.7232,88.8002,18384.0
2023-07-24 12:30:00,92.3,92.3,92.2,92.2,6446.0,88.7809,88.7809,88.6848,88.6848,6446.0
2023-07-24 12:35:00,92.2,92.32,92.19,92.32,9972.0,88.6848,88.8002,88.6751,88.8002,9972.0
2023-07-24 12:40:00,92.32,92.34,92.28,92.33,4784.0,88.8002,88.8194,88.7617,88.8098,4784.0
2023-07-24 12:45:00,92.33,92.33,92.26,92.27,9601.0,88.8098,88.8098,88.7425,88.7521,9601.0
2023-07-24 12:50:00,92.26,92.27,92.16,92.18,11240.0,88.7425,88.7521,88.6463,88.6655,11240.0
2023-07-24 12:55:00,92.18,92.33,92.18,92.26,9662.0,88.6655,88.8098,88.6655,88.7425,9662.0
2023-07-24 13:00:00,92.27,92.27,92.15,92.16,8318.0,88.7521,88.7521,88.6367,88.6463,8318.0
2023-07-24 13:05:00,92.15,92.24,92.15,92.24,6434.0,88.6367,88.7232,88.6367,88.7232,6434.0
2023-07-24 13:10:00,92.24,92.29,92.2,92.29,10395.0,88.7232,88.7713,88.6848,88.7713,10395.0
2023-07-24 13:15:00,92.29,92.33,92.25,92.26,4305.0,88.7713,88.8098,88.7329,88.7425,4305.0
2023-07-24 13:20:00,92.25,92.35,92.23,92.33,8606.0,88.7329,88.829,88.7136,88.8098,8606.0
2023-07-24 13:25:00,92.33,92.37,92.3,92.37,7037.0,88.8098,88.8483,88.7809,88.8483,7037.0
2023-07-24 13:30:00,92.37,92.39,92.29,92.3,3987.0,88.8483,88.8675,88.7713,88.7809,3987.0
2023-07-24 13:35:00,92.29,92.33,92.29,92.33,5416.0,88.7713,88.8098,88.7713,88.8098,5416.0
2023-07-24 13:40:00,92.33,92.37,92.3,92.31,4790.0,88.8098,88.8483,88.7809,88.7906,4790.0
2023-07-24 13:45:00,92.31,92.32,92.29,92.29,3791.0,88.7906,88.8002,88.7713,88.7713,3791.0
2023-07-24 13:50:00,92.3,92.31,92.28,92.3,7140.0,88.7809,88.7906,88.7617,88.7809,7140.0
2023-07-24 13:55:00,92.3,92.32,92.26,92.32,8835.0,88.7809,88.8002,88.7425,88.8002,8835.0
2023-07-24 14:00:00,92.33,92.37,92.32,92.34,13091.0,88.8098,88.8483,88.8002,88.8194,13091.0
2023-07-24 14:05:00,92.35,92.35,92.26,92.34,6592.0,88.829,88.829,88.7425,88.8194,6592.0
2023-07-24 14:10:00,92.33,92.34,92.29,92.29,9605.0,88.8098,88.8194,88.7713,88.7713,9605.0
2023-07-24 14:15:00,92.29,92.32,92.28,92.31,6425.0,88.7713,88.8002,88.7617,88.7906,6425.0
2023-07-24 14:20:00,92.3,92.33,92.28,92.32,8367.0,88.7809,88.8098,88.7617,88.8002,8367.0
2023-07-24 14:25:00,92.32,92.33,92.27,92.28,9232.0,88.8002,88.8098,88.7521,88.7617,9232.0
2023-07-24 14:30:00,92.28,92.29,92.27,92.29,10786.0,88.7617,88.7713,88.7521,88.7713,10786.0
2023-07-24 14:35:00,92.29,92.32,92.28,92.3,17320.0,88.7713,88.8002,88.7617,88.7809,17320.0
2023-07-24 14:40:00,92.3,92.31,92.21,92.28,11680.0,88.7809,88.7906,88.6944,88.7617,11680.0
2023-07-24 14:45:00,92.28,92.31,92.25,92.29,14927.0,88.7617,88.7906,88.7329,88.7713,14927.0
2023-07-24 14:50:00,92.3,92.32,92.27,92.31,15856.0,88.7809,88.8002,88.7521,88.7906,15856.0
2023-07-24 14:55:00,92.3,92.36,92.3,92.33,8328.0,88.7809,88.8387,88.7809,88.8098,8328.0
2023-07-24 15:00:00,92.33,92.35,92.29,92.34,10821.0,88.8098,88.829,88.7713,88.8194,10821.0
2023-07-24 15:05:00,92.34,92.38,92.33,92.36,9200.0,88.8194,88.8579,88.8098,88.8387,9200.0
2023-07-24 15:10:00,92.36,92.37,92.31,92.35,10197.0,88.8387,88.8483,88.7906,88.829,10197.0
2023-07-24 15:15:00,92.35,92.42,92.31,92.38,11477.0,88.829,88.8964,88.7906,88.8579,11477.0
2023-07-24 15:20:00,92.37,92.38,92.29,92.3,14884.0,88.8483,88.8579,88.7713,88.7809,14884.0
2023-07-24 15:25:00,92.3,92.3,92.22,92.25,14270.0,88.7809,88.7809,88.704,88.7329,14270.0
2023-07-24 15:30:00,92.25,92.3,92.21,92.26,30864.0,88.7329,88.7809,88.6944,88.7425,30864.0
2023-07-24 15:35:00,92.26,92.3,92.25,92.27,27456.0,88.7425,88.7809,88.7329,88.7521,27456.0
2023-07-24 15:40:00,92.27,92.47,92.26,92.45,38184.0,88.7521,88.9445,88.7425,88.9252,38184.0
2023-07-24 15:45:00,92.46,92.57,92.42,92.42,28433.0,88.9348,89.0407,88.8964,88.8964,28433.0
2023-07-24 15:50:00,92.43,92.45,92.28,92.31,47071.0,88.906,88.9252,88.7617,88.7906,47071.0
2023-07-24 15:55:00,92.32,92.38,92.17,92.25,157766.0,88.8002,88.8579,88.6559,88.7329,157766.0
2023-07-25 09:30:00,91.77,92.09,91.77,92.09,38045.0,88.2712,88.579,88.2712,88.579,38045.0
2023-07-25 09:35:00,92.09,92.13,91.93,92.08,12947.0,88.579,88.6174,88.4251,88.5693,12947.0
2023-07-25 09:40:00,92.06,92.11,91.95,92.11,6923.0,88.5501,88.5982,88.4443,88.5982,6923.0
2023-07-25 09:45:00,92.09,92.2,91.98,92.2,6560.0,88.579,88.6848,88.4731,88.6848,6560.0
2023-07-25 09:50:00,92.19,92.32,92.15,92.31,9777.0,88.6751,88.8002,88.6367,88.7906,9777.0
2023-07-25 09:55:00,92.3,92.37,92.12,92.14,6426.0,88.7809,88.8483,88.6078,88.627,6426.0
2023-07-25 10:00:00,92.18,92.24,92.1,92.12,11720.0,88.6655,88.7232,88.5886,88.6078,11720.0
2023-07-25 10:05:00,92.13,92.36,92.1,92.33,8654.0,88.6174,88.8387,88.5886,88.8098,8654.0
2023-07-25 10:10:00,92.34,92.45,92.32,92.38,17696.0,88.8194,88.9252,88.8002,88.8579,17696.0
2023-07-25 10:15:00,92.38,92.41,92.23,92.27,22301.0,88.8579,88.8868,88.7136,88.7521,22301.0
2023-07-25 10:20:00,92.28,92.45,92.28,92.45,7620.0,88.7617,88.9252,88.7617,88.9252,7620.0
2023-07-25 10:25:00,92.45,92.48,92.26,92.35,15106.0,88.9252,88.9541,88.7425,88.829,15106.0
2023-07-25 10:30:00,92.34,92.36,92.26,92.34,6566.0,88.8194,88.8387,88.7425,88.8194,6566.0
2023-07-25 10:35:00,92.36,92.43,92.34,92.37,9064.0,88.8387,88.906,88.8194,88.8483,9064.0
2023-07-25 10:40:00,92.36,92.45,92.34,92.45,8232.0,88.8387,88.9252,88.8194,88.9252,8232.0
2023-07-25 10:45:00,92.48,92.54,92.44,92.45,7315.0,88.9541,89.0118,88.9156,88.9252,7315.0
2023-07-25 10:50:00,92.44,92.48,92.34,92.38,13329.0,88.9156,88.9541,88.8194,88.8579,13329.0
2023-07-25 10:55:00,92.4,92.49,92.38,92.46,8995.0,88.8771,88.9637,88.8579,88.9348,8995.0
2023-07-25 11:00:00,92.48,92.48,92.37,92.37,7403.0,88.9541,88.9541,88.8483,88.8483,7403.0
2023-07-25 11:05:00,92.35,92.41,92.33,92.35,8691.0,88.829,88.8868,88.8098,88.829,8691.0
2023-07-25 11:10:00,92.34,92.39,92.3,92.32,7560.0,88.8194,88.8675,88.7809,88.8002,7560.0
2023-07-25 11:15:00,92.31,92.31,92.21,92.29,7419.0,88.7906,88.7906,88.6944,88.7713,7419.0
2023-07-25 11:20:00,92.31,92.34,92.27,92.31,6625.0,88.7906,88.8194,88.7521,88.7906,6625.0
2023-07-25 11:25:00,92.35,92.37,92.31,92.33,5783.0,88.829,88.8483,88.7906,88.8098,5783.0
2023-07-25 11:30:00,92.34,92.51,92.34,92.48,12049.0,88.8194,88.9829,88.8194,88.9541,12049.0
2023-07-25 11:35:00,92.48,92.55,92.48,92.53,15223.0,88.9541,89.0214,88.9541,89.0022,15223.0
2023-07-25 11:40:00,92.52,92.58,92.5,92.56,15648.0,88.9926,89.0503,88.9733,89.031,15648.0
2023-07-25 11:45:00,92.55,92.58,92.51,92.57,13405.0,89.0214,89.0503,88.9829,89.0407,13405.0
2023-07-25 11:50:00,92.59,92.65,92.53,92.64,12333.0,89.0599,89.1176,89.0022,89.108,12333.0
2023-07-25 11:55:00,92.64,92.66,92.57,92.59,16210.0,89.108,89.1272,89.0407,89.0599,16210.0
2023-07-25 12:00:00,92.6,92.6,92.49,92.56,11647.0,89.0695,89.0695,88.9637,89.031,11647.0
2023-07-25 12:05:00,92.58,92.69,92.56,92.69,5823.0,89.0503,89.1561,89.031,89.1561,5823.0
2023-07-25 12:10:00,92.7,92.71,92.58,92.61,9579.0,89.1657,89.1753,89.0503,89.0791,9579.0
2023-07-25 12:15:00,92.61,92.61,92.5,92.53,12525.0,89.0791,89.0791,88.9733,89.0022,12525.0
2023-07-25 12:20:00,92.53,92.62,92.52,92.62,6688.0,89.0022,89.0887,88.9926,89.0887,6688.0
2023-07-25 12:25:00,92.59,92.62,92.55,92.61,10823.0,89.0599,89.0887,89.0214,89.0791,10823.0
2023-07-25 12:30:00,92.62,92.63,92.56,92.58,11063.0,89.0887,89.0984,89.031,89.0503,11063.0
2023-07-25 12:35:00,92.6,92.61,92.49,92.53,9812.0,89.0695,89.0791,88.9637,89.0022,9812.0
2023-07-25 12:40:00,92.53,92.58,92.5,92.51,7014.0,89.0022,89.0503,88.9733,88.9829,7014.0
2023-07-25 12:45:00,92.51,92.55,92.46,92.5,14780.0,88.9829,89.0214,88.9348,88.9733,14780.0
2023-07-25 12:50:00,92.5,92.55,92.48,92.5,7037.0,88.9733,89.0214,88.9541,88.9733,7037.0
2023-07-25 12:55:00,92.48,92.57,92.48,92.56,11925.0,88.9541,89.0407,88.9541,89.031,11925.0
2023-07-25 13:00:00,92.57,92.6,92.55,92.56,8033.0,89.0407,89.0695,89.0214,89.031,8033.0
2023-07-25 13:05:00,92.56,92.57,92.5,92.57,10654.0,89.031,89.0407,88.9733,89.0407,10654.0
2023-07-25 13:10:00,92.54,92.58,92.51,92.54,5694.0,89.0118,89.0503,88.9829,89.0118,5694.0
2023-07-25 13:15:00,92.54,92.56,92.48,92.48,9500.0,89.0118,89.031,88.9541,88.9541,9500.0
2023-07-25 13:20:00,92.49,92.56,92.49,92.54,8769.0,88.9637,89.031,88.9637,89.0118,8769.0
2023-07-25 13:25:00,92.55,92.58,92.51,92.53,5159.0,89.0214,89.0503,88.9829,89.0022,5159.0
2023-07-25 13:30:00,92.54,92.55,92.46,92.46,5014.0,89.0118,89.0214,88.9348,88.9348,5014.0
2023-07-25 13:35:00,92.46,92.55,92.46,92.51,4137.0,88.9348,89.0214,88.9348,88.9829,4137.0
2023-07-25 13:40:00,92.5,92.58,92.5,92.58,5784.0,88.9733,89.0503,88.9733,89.0503,5784.0
2023-07-25 13:45:00,92.59,92.59,92.49,92.49,12984.0,89.0599,89.0599,88.9637,88.9637,12984.0
2023-07-25 13:50:00,92.49,92.5,92.44,92.45,9397.0,88.9637,88.9733,88.9156,88.9252,9397.0
2023-07-25 13:55:00,92.45,92.45,92.35,92.39,11171.0,88.9252,88.9252,88.829,88.8675,11171.0
2023-07-25 14:00:00,92.4,92.52,92.36,92.51,12521.0,88.8771,88.9926,88.8387,88.9829,12521.0
2023-07-25 14:05:00,92.51,92.64,92.5,92.64,11587.0,88.9829,89.108,88.9733,89.108,11587.0
2023-07-25 14:10:00,92.64,92.73,92.62,92.7,14456.0,89.108,89.1946,89.0887,89.1657,14456.0
2023-07-25 14:15:00,92.71,92.71,92.61,92.63,6918.0,89.1753,89.1753,89.0791,89.0984,6918.0
2023-07-25 14:20:00,92.65,92.67,92.61,92.62,6371.0,89.1176,89.1368,89.0791,89.0887,6371.0
2023-07-25 14:25:00,92.64,92.64,92.61,92.63,5387.0,89.108,89.108,89.0791,89.0984,5387.0
2023-07-25 14:30:00,92.63,92.65,92.58,92.6,11104.0,89.0984,89.1176,89.0503,89.0695,11104.0
2023-07-25 14:35:00,92.61,92.69,92.61,92.65,4797.0,89.0791,89.1561,89.0791,89.1176,4797.0
2023-07-25 14:40:00,92.66,92.66,92.56,92.61,8270.0,89.1272,89.1272,89.031,89.0791,8270.0
2023-07-25 14:45:00,92.61,92.62,92.44,92.45,9337.0,89.0791,89.0887,88.9156,88.9252,9337.0
2023-07-25 14:50:00,92.45,92.51,92.41,92.48,10968.0,88.9252,88.9829,88.8868,88.9541,10968.0
2023-07-25 14:55:00,92.49,92.49,92.38,92.4,11759.0,88.9637,88.9637,88.8579,88.8771,11759.0
2023-07-25 15:00:00,92.42,92.42,92.35,92.42,15807.0,88.8964,88.8964,88.829,88.8964,15807.0
2023-07-25 15:05:00,92.43,92.46,92.41,92.45,9857.0,88.906,88.9348,88.8868,88.9252,9857.0
2023-07-25 15:10:00,92.45,92.52,92.41,92.49,10847.0,88.9252,88.9926,88.8868,88.9637,10847.0
2023-07-25 15:15:00,92.48,92.5,92.45,92.45,10435.0,88.9541,88.9733,88.9252,88.9252,10435.0
2023-07-25 15:20:00,92.46,92.5,92.42,92.5,13585.0,88.9348,88.9733,88.8964,88.9733,13585.0
2023-07-25 15:25:00,92.5,92.56,92.5,92.54,11715.0,88.9733,89.031,88.9733,89.0118,11715.0
2023-07-25 15:30:00,92.55,92.57,92.49,92.55,19749.0,89.0214,89.0407,88.9637,89.0214,19749.0
2023-07-25 15:35:00,92.55,92.65,92.54,92.65,17397.0,89.0214,89.1176,89.0118,89.1176,17397.0
2023-07-25 15:40:00,92.65,92.66,92.59,92.6,16995.0,89.1176,89.1272,89.0599,89.0695,16995.0
2023-07-25 15:45:00,92.61,92.73,92.61,92.65,24398.0,89.0791,89.1946,89.0791,89.1176,24398.0
2023-07-25 15:50:00,92.65,92.67,92.6,92.63,43783.0,89.1176,89.1368,89.0695,89.0984,43783.0
2023-07-25 15:55:00,92.63,92.66,92.53,92.59,77455.0,89.0984,89.1272,89.0022,89.0599,77455.0
2023-07-26 09:30:00,91.77,92.2,91.77,92.2,43243.0,88.2712,88.6848,88.2712,88.6848,43243.0
2023-07-26 09:35:00,92.16,92.47,92.16,92.32,9319.0,88.6463,88.9445,88.6463,88.8002,9319.0
2023-07-26 09:40:00,92.32,92.42,92.27,92.31,9498.0,88.8002,88.8964,88.7521,88.7906,9498.0
2023-07-26 09:45:00,92.34,92.34,92.13,92.26,8647.0,88.8194,88.8194,88.6174,88.7425,8647.0
2023-07-26 09:50:00,92.28,92.42,92.17,92.18,15708.0,88.7617,88.8964,88.6559,88.6655,15708.0
2023-07-26 09:55:00,92.18,92.31,92.1,92.12,24216.0,88.6655,88.7906,88.5886,88.6078,24216.0
2023-07-26 10:00:00,92.14,92.15,92.0,92.15,17684.0,88.627,88.6367,88.4924,88.6367,17684.0
2023-07-26 10:05:00,92.19,92.29,92.17,92.29,16042.0,88.6751,88.7713,88.6559,88.7713,16042.0
2023-07-26 10:10:00,92.31,92.42,92.28,92.35,6406.0,88.7906,88.8964,88.7617,88.829,6406.0
2023-07-26 10:15:00,92.33,92.42,92.3,92.34,11544.0,88.8098,88.8964,88.7809,88.8194,11544.0
2023-07-26 10:20:00,92.33,92.38,92.26,92.32,13097.0,88.8098,88.8579,88.7425,88.8002,13097.0
2023-07-26 10:25:00,92.38,92.43,92.37,92.41,28156.0,88.8579,88.906,88.8483,88.8868,28156.0
2023-07-26 10:30:00,92.43,92.44,92.29,92.31,6192.0,88.906,88.9156,88.7713,88.7906,6192.0
2023-07-26 10:35:00,92.34,92.34,92.17,92.22,21002.0,88.8194,88.8194,88.6559,88.704,21002.0
2023-07-26 10:40:00,92.21,92.21,92.0,92.06,6714.0,88.6944,88.6944,88.4924,88.5501,6714.0
2023-07-26 10:45:00,92.06,92.06,91.93,91.95,11678.0,88.5501,88.5501,88.4251,88.4443,11678.0
2023-07-26 10:50:00,91.9,91.94,91.86,91.92,23238.0,88.3962,88.4347,88.3577,88.4154,23238.0
2023-07-26 10:55:00,91.94,92.02,91.84,91.96,10693.0,88.4347,88.5116,88.3385,88.4539,10693.0
2023-07-26 11:00:00,91.93,92.11,91.92,92.03,16369.0,88.4251,88.5982,88.4154,88.5212,16369.0
2023-07-26 11:05:00,92.04,92.11,92.0,92.07,11933.0,88.5309,88.5982,88.4924,88.5597,11933.0
2023-07-26 11:10:00,92.08,92.11,92.03,92.09,7112.0,88.5693,88.5982,88.5212,88.579,7112.0
2023-07-26 11:15:00,92.06,92.06,91.87,91.9,9409.0,88.5501,88.5501,88.3673,88.3962,9409.0
2023-07-26 11:20:00,91.91,91.98,91.88,91.92,5535.0,88.4058,88.4731,88.377,88.4154,5535.0
2023-07-26 11:25:00,91.95,92.01,91.91,91.95,8091.0,88.4443,88.502,88.4058,88.4443,8091.0
2023-07-26 11:30:00,91.94,91.95,91.86,91.88,7939.0,88.4347,88.4443,88.3577,88.377,7939.0
2023-07-26 11:35:00,91.89,91.9,91.8,91.81,20084.0,88.3866,88.3962,88.3,88.3096,20084.0
2023-07-26 11:40:00,91.81,91.88,91.75,91.78,9706.0,88.3096,88.377,88.2519,88.2808,9706.0
2023-07-26 11:45:00,91.78,91.82,91.69,91.74,9493.0,88.2808,88.3192,88.1942,88.2423,9493.0
2023-07-26 11:50:00,91.76,91.78,91.71,91.77,12462.0,88.2615,88.2808,88.2134,88.2712,12462.0
2023-07-26 11:55:00,91.78,91.9,91.76,91.9,6534.0,88.2808,88.3962,88.2615,88.3962,6534.0
2023-07-26 12:00:00,91.9,91.94,91.88,91.89,5481.0,88.3962,88.4347,88.377,88.3866,5481.0
2023-07-26 12:05:00,91.88,92.02,91.87,91.94,14554.0,88.377,88.5116,88.3673,88.4347,14554.0
2023-07-26 12:10:00,91.94,92.02,91.93,91.98,5771.0,88.4347,88.5116,88.4251,88.4731,5771.0
2023-07-26 12:15:00,92.0,92.02,91.97,91.99,9637.0,88.4924,88.5116,88.4635,88.4828,9637.0
2023-07-26 12:20:00,91.99,92.01,91.97,92.0,9069.0,88.4828,88.502,88.4635,88.4924,9069.0
2023-07-26 12:25:00,92.01,92.02,91.91,91.91,9999.0,88.502,88.5116,88.4058,88.4058,9999.0
2023-07-26 12:30:00,91.9,91.93,91.85,91.89,5855.0,88.3962,88.4251,88.3481,88.3866,5855.0
2023-07-26 12:35:00,91.89,91.9,91.78,91.81,8155.0,88.3866,88.3962,88.2808,88.3096,8155.0
2023-07-26 12:40:00,91.82,91.92,91.82,91.91,35170.0,88.3192,88.4154,88.3192,88.4058,35170.0
2023-07-26 12:45:00,91.91,91.98,91.87,91.98,9056.0,88.4058,88.4731,88.3673,88.4731,9056.0
2023-07-26 12:50:00,91.98,91.98,91.91,91.97,4586.0,88.4731,88.4731,88.4058,88.4635,4586.0
2023-07-26 12:55:00,91.97,92.01,91.9,91.94,22136.0,88.4635,88.502,88.3962,88.4347,22136.0
2023-07-26 13:00:00,91.94,92.06,91.94,92.04,36511.0,88.4347,88.5501,88.4347,88.5309,36511.0
2023-07-26 13:05:00,92.03,92.07,91.99,92.07,4945.0,88.5212,88.5597,88.4828,88.5597,4945.0
2023-07-26 13:10:00,92.08,92.17,92.08,92.12,5730.0,88.5693,88.6559,88.5693,88.6078,5730.0
2023-07-26 13:15:00,92.11,92.14,92.08,92.13,3282.0,88.5982,88.627,88.5693,88.6174,3282.0
2023-07-26 13:20:00,92.15,92.16,92.08,92.08,3648.0,88.6367,88.6463,88.5693,88.5693,3648.0
2023-07-26 13:25:00,92.05,92.07,92.03,92.05,4480.0,88.5405,88.5597,88.5212,88.5405,4480.0
2023-07-26 13:30:00,92.0,92.03,91.97,92.03,8033.0,88.4924,88.5212,88.4635,88.5212,8033.0
2023-07-26 13:35:00,92.02,92.05,92.0,92.03,5694.0,88.5116,88.5405,88.4924,88.5212,5694.0
2023-07-26 13:40:00,92.04,92.06,92.03,92.03,3926.0,88.5309,88.5501,88.5212,88.5212,3926.0
2023-07-26 13:45:00,92.06,92.14,92.03,92.13,5826.0,88.5501,88.627,88.5212,88.6174,5826.0
2023-07-26 13:50:00,92.11,92.17,92.07,92.17,7101.0,88.5982,88.6559,88.5597,88.6559,7101.0
2023-07-26 13:55:00,92.17,92.18,92.1,92.1,5972.0,88.6559,88.6655,88.5886,88.5886,5972.0
2023-07-26 14:00:00,92.0,92.16,91.99,92.15,11117.0,88.4924,88.6463,88.4828,88.6367,11117.0
2023-07-26 14:05:00,92.17,92.17,92.13,92.16,5632.0,88.6559,88.6559,88.6174,88.6463,5632.0
2023-07-26 14:10:00,92.16,92.18,92.13,92.13,8157.0,88.6463,88.6655,88.6174,88.6174,8157.0
2023-07-26 14:15:00,92.12,92.22,92.12,92.2,7568.0,88.6078,88.704,88.6078,88.6848,7568.0
2023-07-26 14:20:00,92.2,92.22,92.17,92.18,5538.0,88.6848,88.704,88.6559,88.6655,5538.0
2023-07-26 14:25:00,92.16,92.26,92.1,92.22,7907.0,88.6463,88.7425,88.5886,88.704,7907.0
2023-07-26 14:30:00,92.2,92.25,92.16,92.19,5635.0,88.6848,88.7329,88.6463,88.6751,5635.0
2023-07-26 14:35:00,92.2,92.45,92.2,92.42,11082.0,88.6848,88.9252,88.6848,88.8964,11082.0
2023-07-26 14:40:00,92.43,92.63,92.4,92.55,41070.0,88.906,89.0984,88.8771,89.0214,41070.0
2023-07-26 14:45:00,92.62,92.64,92.41,92.45,8180.0,89.0887,89.108,88.8868,88.9252,8180.0
2023-07-26 14:50:00,92.44,92.5,92.4,92.49,7932.0,88.9156,88.9733,88.8771,88.9637,7932.0
2023-07-26 14:55:00,92.45,92.48,92.36,92.42,5785.0,88.9252,88.9541,88.8387,88.8964,5785.0
2023-07-26 15:00:00,92.44,92.49,92.4,92.45,5170.0,88.9156,88.9637,88.8771,88.9252,5170.0
2023-07-26 15:05:00,92.43,92.43,92.1,92.16,11611.0,88.906,88.906,88.5886,88.6463,11611.0
2023-07-26 15:10:00,92.13,92.2,92.05,92.11,12671.0,88.6174,88.6848,88.5405,88.5982,12671.0
2023-07-26 15:15:00,92.09,92.16,91.94,92.04,8465.0,88.579,88.6463,88.4347,88.5309,8465.0
2023-07-26 15:20:00,92.03,92.19,92.03,92.1,13992.0,88.5212,88.6751,88.5212,88.5886,13992.0
2023-07-26 15:25:00,92.11,92.22,92.09,92.2,14021.0,88.5982,88.704,88.579,88.6848,14021.0
2023-07-26 15:30:00,92.21,92.27,92.13,92.26,26902.0,88.6944,88.7521,88.6174,88.7425,26902.0
2023-07-26 15:35:00,92.26,92.29,92.19,92.28,16486.0,88.7425,88.7713,88.6751,88.7617,16486.0
2023-07-26 15:40:00,92.29,92.41,92.29,92.38,19515.0,88.7713,88.8868,88.7713,88.8579,19515.0
2023-07-26 15:45:00,92.39,92.42,92.29,92.29,27626.0,88.8675,88.8964,88.7713,88.7713,27626.0
2023-07-26 15:50:00,92.27,92.36,92.21,92.28,51522.0,88.7521,88.8387,88.6944,88.7617,51522.0
2023-07-26 15:55:00,92.28,92.41,92.22,92.4,94340.0,88.7617,88.8868,88.704,88.8771,94340.0
2023-07-27 09:30:00,92.64,92.75,92.55,92.55,32962.0,89.108,89.2138,89.0214,89.0214,32962.0
2023-07-27 09:35:00,92.56,92.6,92.38,92.53,7212.0,89.031,89.0695,88.8579,89.0022,7212.0
2023-07-27 09:40:00,92.47,92.5,92.38,92.46,4838.0,88.9445,88.9733,88.8579,88.9348,4838.0
2023-07-27 09:45:00,92.45,92.75,92.44,92.75,11079.0,88.9252,89.2138,88.9156,89.2138,11079.0
2023-07-27 09:50:00,92.74,92.94,92.73,92.83,7095.0,89.2042,89.3965,89.1946,89.2907,7095.0
2023-07-27 09:55:00,92.81,92.9,92.72,92.86,33567.0,89.2715,89.3581,89.1849,89.3196,33567.0
2023-07-27 10:00:00,92.85,92.86,92.64,92.67,9045.0,89.31,89.3196,89.108,89.1368,9045.0
2023-07-27 10:05:00,92.65,92.7,92.6,92.66,6384.0,89.1176,89.1657,89.0695,89.1272,6384.0
2023-07-27 10:10:00,92.65,92.66,92.56,92.64,12147.0,89.1176,89.1272,89.031,89.108,12147.0
2023-07-27 10:15:00,92.63,92.69,92.51,92.53,8477.0,89.0984,89.1561,88.9829,89.0022,8477.0
2023-07-27 10:20:00,92.52,92.67,92.37,92.64,16170.0,88.9926,89.1368,88.8483,89.108,16170.0
2023-07-27 10:25:00,92.64,92.64,92.5,92.63,7417.0,89.108,89.108,88.9733,89.0984,7417.0
2023-07-27 10:30:00,92.63,92.68,92.51,92.67,8467.0,89.0984,89.1465,88.9829,89.1368,8467.0
2023-07-27 10:35:00,92.67,92.77,92.62,92.74,8303.0,89.1368,89.233,89.0887,89.2042,8303.0
2023-07-27 10:40:00,92.73,92.74,92.61,92.62,5577.0,89.1946,89.2042,89.0791,89.0887,5577.0
2023-07-27 10:45:00,92.62,92.62,92.53,92.62,21715.0,89.0887,89.0887,89.0022,89.0887,21715.0
2023-07-27 10:50:00,92.64,92.64,92.5,92.54,16444.0,89.108,89.108,88.9733,89.0118,16444.0
2023-07-27 10:55:00,92.55,92.55,92.44,92.46,6152.0,89.0214,89.0214,88.9156,88.9348,6152.0
2023-07-27 11:00:00,92.47,92.47,92.36,92.38,6041.0,88.9445,88.9445,88.8387,88.8579,6041.0
2023-07-27 11:05:00,92.38,92.38,92.22,92.22,6058.0,88.8579,88.8579,88.704,88.704,6058.0
2023-07-27 11:10:00,92.22,92.26,92.14,92.16,6219.0,88.704,88.7425,88.627,88.6463,6219.0
2023-07-27 11:15:00,92.17,92.33,92.13,92.3,7559.0,88.6559,88.8098,88.6174,88.7809,7559.0
2023-07-27 11:20:00,92.31,92.36,92.3,92.34,12649.0,88.7906,88.8387,88.7809,88.8194,12649.0
2023-07-27 11:25:00,92.34,92.34,92.19,92.26,8201.0,88.8194,88.8194,88.6751,88.7425,8201.0
2023-07-27 11:30:00,92.27,92.29,92.22,92.28,7604.0,88.7521,88.7713,88.704,88.7617,7604.0
2023-07-27 11:35:00,92.3,92.35,92.23,92.31,6042.0,88.7809,88.829,88.7136,88.7906,6042.0
2023-07-27 11:40:00,92.29,92.38,92.26,92.26,4187.0,88.7713,88.8579,88.7425,88.7425,4187.0
2023-07-27 11:45:00,92.26,92.3,92.12,92.12,8437.0,88.7425,88.7809,88.6078,88.6078,8437.0
2023-07-27 11:50:00,92.15,92.23,92.12,92.17,8891.0,88.6367,88.7136,88.6078,88.6559,8891.0
2023-07-27 11:55:00,92.18,92.2,92.12,92.16,5224.0,88.6655,88.6848,88.6078,88.6463,5224.0
2023-07-27 12:00:00,92.18,92.19,92.11,92.19,8787.0,88.6655,88.6751,88.5982,88.6751,8787.0
2023-07-27 12:05:00,92.19,92.29,92.16,92.28,5343.0,88.6751,88.7713,88.6463,88.7617,5343.0
2023-07-27 12:10:00,92.29,92.3,92.23,92.24,5316.0,88.7713,88.7809,88.7136,88.7232,5316.0
2023-07-27 12:15:00,92.26,92.3,92.23,92.29,10369.0,88.7425,88.7809,88.7136,88.7713,10369.0
2023-07-27 12:20:00,92.31,92.36,92.28,92.3,7395.0,88.7906,88.8387,88.7617,88.7809,7395.0
2023-07-27 12:25:00,92.3,92.3,92.24,92.28,5646.0,88.7809,88.7809,88.7232,88.7617,5646.0
2023-07-27 12:30:00,92.29,92.35,92.26,92.31,8588.0,88.7713,88.829,88.7425,88.7906,8588.0
2023-07-27 12:35:00,92.31,92.32,92.27,92.31,6562.0,88.7906,88.8002,88.7521,88.7906,6562.0
2023-07-27 12:40:00,92.31,92.35,92.27,92.3,8352.0,88.7906,88.829,88.7521,88.7809,8352.0
2023-07-27 12:45:00,92.28,92.42,92.26,92.42,33399.0,88.7617,88.8964,88.7425,88.8964,33399.0
2023-07-27 12:50:00,92.4,92.4,92.26,92.36,6947.0,88.8771,88.8771,88.7425,88.8387,6947.0
2023-07-27 12:55:00,92.37,92.43,92.32,92.32,8262.0,88.8483,88.906,88.8002,88.8002,8262.0
2023-07-27 13:00:00,92.32,92.38,92.32,92.37,8940.0,88.8002,88.8579,88.8002,88.8483,8940.0
2023-07-27 13:05:00,92.36,92.39,92.28,92.36,6304.0,88.8387,88.8675,88.7617,88.8387,6304.0
2023-07-27 13:10:00,92.37,92.38,92.31,92.36,4923.0,88.8483,88.8579,88.7906,88.8387,4923.0
2023-07-27 13:15:00,92.35,92.36,92.17,92.2,8393.0,88.829,88.8387,88.6559,88.6848,8393.0
2023-07-27 13:20:00,92.18,92.22,92.1,92.2,23183.0,88.6655,88.704,88.5886,88.6848,23183.0
2023-07-27 13:25:00,92.2,92.23,92.1,92.1,9691.0,88.6848,88.7136,88.5886,88.5886,9691.0
2023-07-27 13:30:00,92.11,92.13,92.05,92.11,5592.0,88.5982,88.6174,88.5405,88.5982,5592.0
2023-07-27 13:35:00,92.11,92.11,92.02,92.03,6341.0,88.5982,88.5982,88.5116,88.5212,6341.0
2023-07-27 13:40:00,92.03,92.19,92.02,92.19,6565.0,88.5212,88.6751,88.5116,88.6751,6565.0
2023-07-27 13:45:00,92.18,92.19,92.07,92.14,10151.0,88.6655,88.6751,88.5597,88.627,10151.0
2023-07-27 13:50:00,92.14,92.19,92.12,92.19,4986.0,88.627,88.6751,88.6078,88.6751,4986.0
2023-07-27 13:55:00,92.2,92.23,92.18,92.19,10614.0,88.6848,88.7136,88.6655,88.6751,10614.0
2023-07-27 14:00:00,92.18,92.21,92.14,92.19,6720.0,88.6655,88.6944,88.627,88.6751,6720.0
2023-07-27 14:05:00,92.19,92.21,92.14,92.2,9365.0,88.6751,88.6944,88.627,88.6848,9365.0
2023-07-27 14:10:00,92.18,92.18,91.95,92.0,13880.0,88.6655,88.6655,88.4443,88.4924,13880.0
2023-07-27 14:15:00,92.01,92.11,91.99,92.11,7485.0,88.502,88.5982,88.4828,88.5982,7485.0
2023-07-27 14:20:00,92.09,92.21,92.07,92.08,9897.0,88.579,88.6944,88.5597,88.5693,9897.0
2023-07-27 14:25:00,92.08,92.12,91.98,92.05,51872.0,88.5693,88.6078,88.4731,88.5405,51872.0
2023-07-27 14:30:00,92.04,92.07,91.89,91.98,25912.0,88.5309,88.5597,88.3866,88.4731,25912.0
2023-07-27 14:35:00,91.98,92.01,91.86,91.88,11854.0,88.4731,88.502,88.3577,88.377,11854.0
2023-07-27 14:40:00,91.9,92.0,91.89,91.97,7318.0,88.3962,88.4924,88.3866,88.4635,7318.0
2023-07-27 14:45:00,91.99,92.02,91.95,91.97,11176.0,88.4828,88.5116,88.4443,88.4635,11176.0
2023-07-27 14:50:00,91.96,91.97,91.87,91.92,7781.0,88.4539,88.4635,88.3673,88.4154,7781.0
2023-07-27 14:55:00,91.9,91.9,91.74,91.75,10080.0,88.3962,88.3962,88.2423,88.2519,10080.0
2023-07-27 15:00:00,91.75,91.86,91.74,91.76,22200.0,88.2519,88.3577,88.2423,88.2615,22200.0
2023-07-27 15:05:00,91.76,91.77,91.68,91.75,7947.0,88.2615,88.2712,88.1846,88.2519,7947.0
2023-07-27 15:10:00,91.76,91.89,91.76,91.84,14368.0,88.2615,88.3866,88.2615,88.3385,14368.0
2023-07-27 15:15:00,91.84,91.86,91.79,91.84,9012.0,88.3385,88.3577,88.2904,88.3385,9012.0
2023-07-27 15:20:00,91.84,91.84,91.68,91.68,18382.0,88.3385,88.3385,88.1846,88.1846,18382.0
2023-07-27 15:25:00,91.68,91.71,91.62,91.66,16531.0,88.1846,88.2134,88.1269,88.1653,16531.0
2023-07-27 15:30:00,91.66,91.79,91.65,91.76,17542.0,88.1653,88.2904,88.1557,88.2615,17542.0
2023-07-27 15:35:00,91.76,91.77,91.68,91.7,16862.0,88.2615,88.2712,88.1846,88.2038,16862.0
2023-07-27 15:40:00,91.71,91.77,91.64,91.64,27640.0,88.2134,88.2712,88.1461,88.1461,27640.0
2023-07-27 15:45:00,91.65,91.69,91.56,91.66,36647.0,88.1557,88.1942,88.0692,88.1653,36647.0
2023-07-27 15:50:00,91.67,91.88,91.67,91.85,71870.0,88.175,88.377,88.175,88.3481,71870.0
2023-07-27 15:55:00,91.87,91.87,91.73,91.84,108004.0,88.3673,88.3673,88.2327,88.3385,108004.0
2023-07-28 09:30:00,92.53,92.65,92.05,92.05,39263.0,89.0022,89.1176,88.5405,88.5405,39263.0
2023-07-28 09:35:00,92.07,92.07,91.79,91.83,16329.0,88.5597,88.5597,88.2904,88.3289,16329.0
2023-07-28 09:40:00,91.9,91.95,91.38,91.39,27511.0,88.3962,88.4443,87.896,87.9056,27511.0
2023-07-28 09:45:00,91.42,91.66,91.37,91.62,30915.0,87.9345,88.1653,87.8864,88.1269,30915.0
2023-07-28 09:50:00,91.62,91.75,91.55,91.68,13009.0,88.1269,88.2519,88.0595,88.1846,13009.0
2023-07-28 09:55:00,91.66,91.75,91.51,91.67,14356.0,88.1653,88.2519,88.0211,88.175,14356.0
2023-07-28 10:00:00,91.66,91.79,91.66,91.73,17740.0,88.1653,88.2904,88.1653,88.2327,17740.0
2023-07-28 10:05:00,91.73,91.73,91.52,91.54,15083.0,88.2327,88.2327,88.0307,88.0499,15083.0
2023-07-28 10:10:00,91.55,91.72,91.48,91.68,17416.0,88.0595,88.2231,87.9922,88.1846,17416.0
2023-07-28 10:15:00,91.69,91.79,91.68,91.72,10520.0,88.1942,88.2904,88.1846,88.2231,10520.0
2023-07-28 10:20:00,91.79,91.79,91.69,91.73,12807.0,88.2904,88.2904,88.1942,88.2327,12807.0
2023-07-28 10:25:00,91.71,91.72,91.5,91.6,20383.0,88.2134,88.2231,88.0114,88.1076,20383.0
2023-07-28 10:30:00,91.6,91.62,91.45,91.45,14980.0,88.1076,88.1269,87.9634,87.9634,14980.0
2023-07-28 10:35:00,91.42,91.46,91.27,91.31,18298.0,87.9345,87.973,87.7902,87.8287,18298.0
2023-07-28 10:40:00,91.28,91.4,91.21,91.22,45625.0,87.7998,87.9153,87.7325,87.7421,45625.0
2023-07-28 10:45:00,91.2,91.32,91.18,91.2,31203.0,87.7229,87.8383,87.7036,87.7229,31203.0
2023-07-28 10:50:00,91.2,91.34,91.14,91.14,41165.0,87.7229,87.8575,87.6652,87.6652,41165.0
2023-07-28 10:55:00,91.15,91.18,91.02,91.11,41473.0,87.6748,87.7036,87.5497,87.6363,41473.0
2023-07-28 11:00:00,91.09,91.1,90.88,90.93,36549.0,87.6171,87.6267,87.4151,87.4632,36549.0
2023-07-28 11:05:00,90.93,90.95,90.79,90.79,32857.0,87.4632,87.4824,87.3285,87.3285,32857.0
2023-07-28 11:10:00,90.79,90.9,90.74,90.85,28903.0,87.3285,87.4343,87.2804,87.3862,28903.0
2023-07-28 11:15:00,90.85,90.93,90.8,90.85,29136.0,87.3862,87.4632,87.3381,87.3862,29136.0
2023-07-28 11:20:00,90.85,90.88,90.79,90.82,113422.0,87.3862,87.4151,87.3285,87.3574,113422.0
2023-07-28 11:25:00,90.83,90.83,90.71,90.71,37328.0,87.367,87.367,87.2516,87.2516,37328.0
2023-07-28 11:30:00,90.71,90.91,90.69,90.91,41062.0,87.2516,87.4439,87.2323,87.4439,41062.0
2023-07-28 11:35:00,90.9,91.01,90.85,90.96,41222.0,87.4343,87.5401,87.3862,87.492,41222.0
2023-07-28 11:40:00,90.96,91.06,90.89,90.89,37427.0,87.492,87.5882,87.4247,87.4247,37427.0
2023-07-28 11:45:00,90.9,91.02,90.88,91.01,22138.0,87.4343,87.5497,87.4151,87.5401,22138.0
2023-07-28 11:50:00,90.99,91.25,90.99,91.22,17328.0,87.5209,87.771,87.5209,87.7421,17328.0
2023-07-28 11:55:00,91.21,91.26,91.1,91.23,21961.0,87.7325,87.7806,87.6267,87.7517,21961.0
2023-07-28 12:00:00,91.25,91.26,91.13,91.2,10764.0,87.771,87.7806,87.6556,87.7229,10764.0
2023-07-28 12:05:00,91.21,91.23,91.12,91.19,9281.0,87.7325,87.7517,87.6459,87.7133,9281.0
2023-07-28 12:10:00,91.2,91.32,91.18,91.28,10076.0,87.7229,87.8383,87.7036,87.7998,10076.0
2023-07-28 12:15:00,91.31,91.35,91.16,91.18,13746.0,87.8287,87.8672,87.6844,87.7036,13746.0
2023-07-28 12:20:00,91.19,91.19,91.11,91.12,10094.0,87.7133,87.7133,87.6363,87.6459,10094.0
2023-07-28 12:25:00,91.12,91.18,91.11,91.12,6771.0,87.6459,87.7036,87.6363,87.6459,6771.0
2023-07-28 12:30:00,91.13,91.14,91.06,91.09,11657.0,87.6556,87.6652,87.5882,87.6171,11657.0
2023-07-28 12:35:00,91.11,91.2,91.1,91.15,12178.0,87.6363,87.7229,87.6267,87.6748,12178.0
2023-07-28 12:40:00,91.14,91.17,91.06,91.15,9853.0,87.6652,87.694,87.5882,87.6748,9853.0
2023-07-28 12:45:00,91.16,91.21,91.16,91.21,9186.0,87.6844,87.7325,87.6844,87.7325,9186.0
2023-07-28 12:50:00,91.2,91.23,91.13,91.17,14669.0,87.7229,87.7517,87.6556,87.694,14669.0
2023-07-28 12:55:00,91.17,91.2,91.12,91.16,7182.0,87.694,87.7229,87.6459,87.6844,7182.0
2023-07-28 13:00:00,91.16,91.16,90.95,90.97,13852.0,87.6844,87.6844,87.4824,87.5017,13852.0
2023-07-28 13:05:00,90.97,91.0,90.89,90.9,14017.0,87.5017,87.5305,87.4247,87.4343,14017.0
2023-07-28 13:10:00,90.88,90.92,90.86,90.88,5138.0,87.4151,87.4536,87.3958,87.4151,5138.0
2023-07-28 13:15:00,90.87,90.94,90.86,90.9,8541.0,87.4055,87.4728,87.3958,87.4343,8541.0
2023-07-28 13:20:00,90.89,90.9,90.81,90.86,10805.0,87.4247,87.4343,87.3478,87.3958,10805.0
2023-07-28 13:25:00,90.82,90.82,90.76,90.77,5970.0,87.3574,87.3574,87.2997,87.3093,5970.0
2023-07-28 13:30:00,90.77,90.82,90.69,90.71,12121.0,87.3093,87.3574,87.2323,87.2516,12121.0
2023-07-28 13:35:00,90.72,90.75,90.67,90.72,9803.0,87.2612,87.29,87.2131,87.2612,9803.0
2023-07-28 13:40:00,90.73,90.73,90.58,90.62,10701.0,87.2708,87.2708,87.1265,87.165,10701.0
2023-07-28 13:45:00,90.62,90.71,90.59,90.62,24117.0,87.165,87.2516,87.1361,87.165,24117.0
2023-07-28 13:50:00,90.61,90.75,90.58,90.75,18464.0,87.1554,87.29,87.1265,87.29,18464.0
2023-07-28 13:55:00,90.74,90.88,90.74,90.88,8064.0,87.2804,87.4151,87.2804,87.4151,8064.0
2023-07-28 14:00:00,90.89,90.97,90.89,90.96,4550.0,87.4247,87.5017,87.4247,87.492,4550.0
2023-07-28 14:05:00,90.97,91.07,90.95,91.07,10171.0,87.5017,87.5978,87.4824,87.5978,10171.0
2023-07-28 14:10:00,91.08,91.12,91.05,91.11,13924.0,87.6075,87.6459,87.5786,87.6363,13924.0
2023-07-28 14:15:00,91.08,91.09,90.91,90.92,11712.0,87.6075,87.6171,87.4439,87.4536,11712.0
2023-07-28 14:20:00,90.89,90.99,90.89,90.97,8020.0,87.4247,87.5209,87.4247,87.5017,8020.0
2023-07-28 14:25:00,90.97,91.0,90.95,90.96,6972.0,87.5017,87.5305,87.4824,87.492,6972.0
2023-07-28 14:30:00,90.97,90.97,90.92,90.93,8311.0,87.5017,87.5017,87.4536,87.4632,8311.0
2023-07-28 14:35:00,90.93,90.94,90.84,90.84,13653.0,87.4632,87.4728,87.3766,87.3766,13653.0
2023-07-28 14:40:00,90.84,90.91,90.82,90.91,7971.0,87.3766,87.4439,87.3574,87.4439,7971.0
2023-07-28 14:45:00,90.91,90.94,90.9,90.92,5856.0,87.4439,87.4728,87.4343,87.4536,5856.0
2023-07-28 14:50:00,90.93,90.93,90.87,90.92,8189.0,87.4632,87.4632,87.4055,87.4536,8189.0
2023-07-28 14:55:00,90.93,90.93,90.84,90.87,9619.0,87.4632,87.4632,87.3766,87.4055,9619.0
2023-07-28 15:00:00,90.87,90.9,90.82,90.87,10790.0,87.4055,87.4343,87.3574,87.4055,10790.0
2023-07-28 15:05:00,90.87,90.93,90.87,90.92,9737.0,87.4055,87.4632,87.4055,87.4536,9737.0
2023-07-28 15:10:00,90.91,91.01,90.87,90.97,13955.0,87.4439,87.5401,87.4055,87.5017,13955.0
2023-07-28 15:15:00,90.98,91.01,90.93,90.97,12541.0,87.5113,87.5401,87.4632,87.5017,12541.0
2023-07-28 15:20:00,90.96,91.02,90.94,90.99,11876.0,87.492,87.5497,87.4728,87.5209,11876.0
2023-07-28 15:25:00,90.98,90.98,90.89,90.91,16695.0,87.5113,87.5113,87.4247,87.4439,16695.0
2023-07-28 15:30:00,90.9,91.04,90.89,91.04,12341.0,87.4343,87.569,87.4247,87.569,12341.0
2023-07-28 15:35:00,91.04,91.08,91.01,91.05,13340.0,87.569,87.6075,87.5401,87.5786,13340.0
2023-07-28 15:40:00,91.05,91.12,91.04,91.09,22819.0,87.5786,87.6459,87.569,87.6171,22819.0
2023-07-28 15:45:00,91.08,91.09,90.95,91.01,29228.0,87.6075,87.6171,87.4824,87.5401,29228.0
2023-07-28 15:50:00,90.99,91.08,90.99,91.06,64489.0,87.5209,87.6075,87.5209,87.5882,64489.0
2023-07-28 15:55:00,91.06,91.08,90.94,90.96,163232.0,87.5882,87.6075,87.4728,87.492,163232.0
2023-07-31 09:30:00,91.43,91.63,91.33,91.47,69347.0,87.9441,88.1365,87.8479,87.9826,69347.0
2023-07-31 09:35:00,91.49,91.53,91.28,91.31,22506.0,88.0018,88.0403,87.7998,87.8287,22506.0
2023-07-31 09:40:00,91.31,91.76,91.26,91.71,18026.0,87.8287,88.2615,87.7806,88.2134,18026.0
2023-07-31 09:45:00,91.72,91.72,91.5,91.55,37416.0,88.2231,88.2231,88.0114,88.0595,37416.0
2023-07-31 09:50:00,91.57,91.65,91.32,91.34,16455.0,88.0788,88.1557,87.8383,87.8575,16455.0
2023-07-31 09:55:00,91.37,91.37,90.91,91.03,24989.0,87.8864,87.8864,87.4439,87.5594,24989.0
2023-07-31 10:00:00,90.99,91.19,90.98,91.19,16522.0,87.5209,87.7133,87.5113,87.7133,16522.0
2023-07-31 10:05:00,91.17,91.3,91.16,91.23,16505.0,87.694,87.8191,87.6844,87.7517,16505.0
2023-07-31 10:10:00,91.2,91.22,91.06,91.16,13448.0,87.7229,87.7421,87.5882,87.6844,13448.0
2023-07-31 10:15:00,91.17,91.26,91.16,91.22,18881.0,87.694,87.7806,87.6844,87.7421,18881.0
2023-07-31 10:20:00,91.21,91.25,91.16,91.18,11947.0,87.7325,87.771,87.6844,87.7036,11947.0
2023-07-31 10:25:00,91.18,91.22,91.12,91.22,12900.0,87.7036,87.7421,87.6459,87.7421,12900.0
2023-07-31 10:30:00,91.22,91.26,91.05,91.13,17994.0,87.7421,87.7806,87.5786,87.6556,17994.0
2023-07-31 10:35:00,91.14,91.2,91.08,91.12,15627.0,87.6652,87.7229,87.6075,87.6459,15627.0
2023-07-31 10:40:00,91.12,91.19,91.1,91.11,23328.0,87.6459,87.7133,87.6267,87.6363,23328.0
2023-07-31 10:45:00,91.11,91.13,91.02,91.05,25407.0,87.6363,87.6556,87.5497,87.5786,25407.0
2023-07-31 10:50:00,91.04,91.07,90.95,90.95,14781.0,87.569,87.5978,87.4824,87.4824,14781.0
2023-07-31 10:55:00,90.93,91.01,90.89,90.94,16134.0,87.4632,87.5401,87.4247,87.4728,16134.0
2023-07-31 11:00:00,90.94,91.01,90.93,91.0,14959.0,87.4728,87.5401,87.4632,87.5305,14959.0
2023-07-31 11:05:00,91.01,91.04,90.98,91.0,14254.0,87.5401,87.569,87.5113,87.5305,14254.0
2023-07-31 11:10:00,91.01,91.08,90.96,90.96,17541.0,87.5401,87.6075,87.492,87.492,17541.0
2023-07-31 11:15:00,90.97,91.0,90.94,91.0,13366.0,87.5017,87.5305,87.4728,87.5305,13366.0
2023-07-31 11:20:00,91.02,91.05,90.92,90.97,14722.0,87.5497,87.5786,87.4536,87.5017,14722.0
2023-07-31 11:25:00,90.98,91.0,90.91,90.93,21271.0,87.5113,87.5305,87.4439,87.4632,21271.0
2023-07-31 11:30:00,90.93,90.96,90.79,90.89,21551.0,87.4632,87.492,87.3285,87.4247,21551.0
2023-07-31 11:35:00,90.89,90.89,90.81,90.84,14181.0,87.4247,87.4247,87.3478,87.3766,14181.0
2023-07-31 11:40:00,90.84,90.9,90.81,90.88,12965.0,87.3766,87.4343,87.3478,87.4151,12965.0
2023-07-31 11:45:00,90.89,90.94,90.88,90.94,15712.0,87.4247,87.4728,87.4151,87.4728,15712.0
2023-07-31 11:50:00,90.94,90.95,90.8,90.84,19854.0,87.4728,87.4824,87.3381,87.3766,19854.0
2023-07-31 11:55:00,90.84,90.9,90.84,90.85,9980.0,87.3766,87.4343,87.3766,87.3862,9980.0
2023-07-31 12:00:00,90.86,90.93,90.85,90.88,8720.0,87.3958,87.4632,87.3862,87.4151,8720.0
2023-07-31 12:05:00,90.89,90.9,90.84,90.9,13492.0,87.4247,87.4343,87.3766,87.4343,13492.0
2023-07-31 12:10:00,90.91,90.95,90.86,90.93,13534.0,87.4439,87.4824,87.3958,87.4632,13534.0
2023-07-31 12:15:00,90.93,90.98,90.93,90.95,11667.0,87.4632,87.5113,87.4632,87.4824,11667.0
2023-07-31 12:20:00,90.94,91.04,90.94,91.04,12647.0,87.4728,87.569,87.4728,87.569,12647.0
2023-07-31 12:25:00,91.03,91.05,90.95,90.95,10578.0,87.5594,87.5786,87.4824,87.4824,10578.0
2023-07-31 12:30:00,90.95,90.98,90.87,90.89,14515.0,87.4824,87.5113,87.4055,87.4247,14515.0
2023-07-31 12:35:00,90.88,90.92,90.85,90.87,8356.0,87.4151,87.4536,87.3862,87.4055,8356.0
2023-07-31 12:40:00,90.88,90.89,90.83,90.89,7368.0,87.4151,87.4247,87.367,87.4247,7368.0
2023-07-31 12:45:00,90.89,90.9,90.84,90.9,8588.0,87.4247,87.4343,87.3766,87.4343,8588.0
2023-07-31 12:50:00,90.9,90.92,90.87,90.92,6304.0,87.4343,87.4536,87.4055,87.4536,6304.0
2023-07-31 12:55:00,90.93,90.97,90.91,90.96,4124.0,87.4632,87.5017,87.4439,87.492,4124.0
2023-07-31 13:00:00,90.95,90.97,90.88,90.91,15271.0,87.4824,87.5017,87.4151,87.4439,15271.0
2023-07-31 13:05:00,90.91,91.0,90.88,90.98,6168.0,87.4439,87.5305,87.4151,87.5113,6168.0
2023-07-31 13:10:00,91.0,91.01,90.92,90.94,12555.0,87.5305,87.5401,87.4536,87.4728,12555.0
2023-07-31 13:15:00,90.94,90.94,90.83,90.89,19705.0,87.4728,87.4728,87.367,87.4247,19705.0
2023-07-31 13:20:00,90.93,90.99,90.92,90.95,6996.0,87.4632,87.5209,87.4536,87.4824,6996.0
2023-07-31 13:25:00,90.97,91.04,90.95,91.03,11172.0,87.5017,87.569,87.4824,87.5594,11172.0
2023-07-31 13:30:00,91.03,91.08,91.02,91.07,9409.0,87.5594,87.6075,87.5497,87.5978,9409.0
2023-07-31 13:35:00,91.09,91.16,91.08,91.14,8483.0,87.6171,87.6844,87.6075,87.6652,8483.0
2023-07-31 13:40:00,91.14,91.22,91.14,91.2,9324.0,87.6652,87.7421,87.6652,87.7229,9324.0
2023-07-31 13:45:00,91.21,91.21,91.15,91.16,12142.0,87.7325,87.7325,87.6748,87.6844,12142.0
2023-07-31 13:50:00,91.15,91.16,91.08,91.13,12069.0,87.6748,87.6844,87.6075,87.6556,12069.0
2023-07-31 13:55:00,91.13,91.19,91.11,91.16,6435.0,87.6556,87.7133,87.6363,87.6844,6435.0
2023-07-31 14:00:00,91.18,91.21,91.15,91.15,8297.0,87.7036,87.7325,87.6748,87.6748,8297.0
2023-07-31 14:05:00,91.15,91.17,91.1,91.1,9993.0,87.6748,87.694,87.6267,87.6267,9993.0
2023-07-31 14:10:00,91.09,91.09,91.03,91.04,6801.0,87.6171,87.6171,87.5594,87.569,6801.0
2023-07-31 14:15:00,91.04,91.09,91.03,91.06,9594.0,87.569,87.6171,87.5594,87.5882,9594.0
2023-07-31 14:20:00,91.05,91.11,91.04,91.05,16579.0,87.5786,87.6363,87.569,87.5786,16579.0
2023-07-31 14:25:00,91.05,91.15,91.03,91.15,11082.0,87.5786,87.6748,87.5594,87.6748,11082.0
2023-07-31 14:30:00,91.18,91.22,91.18,91.2,10342.0,87.7036,87.7421,87.7036,87.7229,10342.0
2023-07-31 14:35:00,91.21,91.27,91.18,91.18,10024.0,87.7325,87.7902,87.7036,87.7036,10024.0
2023-07-31 14:40:00,91.19,91.23,91.18,91.19,9779.0,87.7133,87.7517,87.7036,87.7133,9779.0
2023-07-31 14:45:00,91.19,91.22,91.17,91.2,12138.0,87.7133,87.7421,87.694,87.7229,12138.0
2023-07-31 14:50:00,91.23,91.26,91.19,91.25,9952.0,87.7517,87.7806,87.7133,87.771,9952.0
2023-07-31 14:55:00,91.25,91.31,91.24,91.28,11217.0,87.771,87.8287,87.7614,87.7998,11217.0
2023-07-31 15:00:00,91.29,91.29,91.19,91.19,20623.0,87.8095,87.8095,87.7133,87.7133,20623.0
2023-07-31 15:05:00,91.19,91.23,91.17,91.22,18069.0,87.7133,87.7517,87.694,87.7421,18069.0
2023-07-31 15:10:00,91.22,91.25,91.21,91.25,12773.0,87.7421,87.771,87.7325,87.771,12773.0
2023-07-31 15:15:00,91.24,91.25,91.11,91.11,16586.0,87.7614,87.771,87.6363,87.6363,16586.0
2023-07-31 15:20:00,91.11,91.19,91.04,91.17,35000.0,87.6363,87.7133,87.569,87.694,35000.0
2023-07-31 15:25:00,91.16,91.25,91.16,91.22,32517.0,87.6844,87.771,87.6844,87.7421,32517.0
2023-07-31 15:30:00,91.22,91.25,91.13,91.14,32400.0,87.7421,87.771,87.6556,87.6652,32400.0
2023-07-31 15:35:00,91.13,91.15,91.0,91.03,53228.0,87.6556,87.6748,87.5305,87.5594,53228.0
2023-07-31 15:40:00,91.03,91.07,91.0,91.05,33624.0,87.5594,87.5978,87.5305,87.5786,33624.0
2023-07-31 15:45:00,91.05,91.07,90.9,90.95,46165.0,87.5786,87.5978,87.4343,87.4824,46165.0
2023-07-31 15:50:00,90.93,91.22,90.87,91.22,79805.0,87.4632,87.7421,87.4055,87.7421,79805.0
2023-07-31 15:55:00,91.22,91.4,91.16,91.34,301294.0,87.7421,87.9153,87.6844,87.8575,301294.0
2023-08-01 09:30:00,90.75,91.18,90.41,91.0,93568.0,87.29,87.7036,86.963,87.5305,93568.0
2023-08-01 09:35:00,91.06,91.47,91.03,91.3,69060.0,87.5882,87.9826,87.5594,87.8191,69060.0
2023-08-01 09:40:00,91.3,91.37,90.93,91.02,43774.0,87.8191,87.8864,87.4632,87.5497,43774.0
2023-08-01 09:45:00,91.02,91.33,91.01,91.14,36859.0,87.5497,87.8479,87.5401,87.6652,36859.0
2023-08-01 09:50:00,91.14,91.64,91.07,91.55,30450.0,87.6652,88.1461,87.5978,88.0595,30450.0
2023-08-01 09:55:00,91.54,91.71,91.44,91.68,33938.0,88.0499,88.2134,87.9537,88.1846,33938.0
2023-08-01 10:00:00,91.64,91.79,91.55,91.7,28006.0,88.1461,88.2904,88.0595,88.2038,28006.0
2023-08-01 10:05:00,91.72,91.86,91.62,91.65,8823.0,88.2231,88.3577,88.1269,88.1557,8823.0
2023-08-01 10:10:00,91.66,91.72,91.56,91.61,11605.0,88.1653,88.2231,88.0692,88.1173,11605.0
2023-08-01 10:15:00,91.6,91.62,91.42,91.42,16041.0,88.1076,88.1269,87.9345,87.9345,16041.0
2023-08-01 10:20:00,91.42,91.48,91.22,91.3,21770.0,87.9345,87.9922,87.7421,87.8191,21770.0
2023-08-01 10:25:00,91.33,91.33,91.13,91.23,26934.0,87.8479,87.8479,87.6556,87.7517,26934.0
2023-08-01 10:30:00,91.2,91.21,91.05,91.15,11899.0,87.7229,87.7325,87.5786,87.6748,11899.0
2023-08-01 10:35:00,91.13,91.22,91.07,91.13,13298.0,87.6556,87.7421,87.5978,87.6556,13298.0
2023-08-01 10:40:00,91.15,91.19,91.03,91.1,16442.0,87.6748,87.7133,87.5594,87.6267,16442.0
2023-08-01 10:45:00,91.1,91.11,90.98,91.07,38812.0,87.6267,87.6363,87.5113,87.5978,38812.0
2023-08-01 10:50:00,91.07,91.23,90.93,91.22,41956.0,87.5978,87.7517,87.4632,87.7421,41956.0
2023-08-01 10:55:00,91.23,91.25,91.0,91.01,25211.0,87.7517,87.771,87.5305,87.5401,25211.0
2023-08-01 11:00:00,91.02,91.19,91.0,91.19,13552.0,87.5497,87.7133,87.5305,87.7133,13552.0
2023-08-01 11:05:00,91.19,91.27,91.15,91.25,10215.0,87.7133,87.7902,87.6748,87.771,10215.0
2023-08-01 11:10:00,91.27,91.27,91.16,91.16,16617.0,87.7902,87.7902,87.6844,87.6844,16617.0
2023-08-01 11:15:00,91.15,91.17,90.97,91.06,23437.0,87.6748,87.694,87.5017,87.5882,23437.0
2023-08-01 11:20:00,91.05,91.06,90.99,91.04,22206.0,87.5786,87.5882,87.5209,87.569,22206.0
2023-08-01 11:25:00,91.02,91.16,91.01,91.13,16451.0,87.5497,87.6844,87.5401,87.6556,16451.0
2023-08-01 11:30:00,91.17,91.19,91.08,91.14,14117.0,87.694,87.7133,87.6075,87.6652,14117.0
2023-08-01 11:35:00,91.13,91.13,91.05,91.11,21015.0,87.6556,87.6556,87.5786,87.6363,21015.0
2023-08-01 11:40:00,91.12,91.13,91.0,91.05,19318.0,87.6459,87.6556,87.5305,87.5786,19318.0
2023-08-01 11:45:00,91.01,91.25,91.01,91.25,9351.0,87.5401,87.771,87.5401,87.771,9351.0
2023-08-01 11:50:00,91.25,91.31,91.21,91.24,11673.0,87.771,87.8287,87.7325,87.7614,11673.0
2023-08-01 11:55:00,91.26,91.28,91.18,91.21,8203.0,87.7806,87.7998,87.7036,87.7325,8203.0
2023-08-01 12:00:00,91.2,91.29,91.2,91.29,7518.0,87.7229,87.8095,87.7229,87.8095,7518.0
2023-08-01 12:05:00,91.31,91.45,91.28,91.44,7813.0,87.8287,87.9634,87.7998,87.9537,7813.0
2023-08-01 12:10:00,91.44,91.44,91.3,91.31,18121.0,87.9537,87.9537,87.8191,87.8287,18121.0
2023-08-01 12:15:00,91.33,91.4,91.31,91.34,8095.0,87.8479,87.9153,87.8287,87.8575,8095.0
2023-08-01 12:20:00,91.36,91.4,91.32,91.39,8215.0,87.8768,87.9153,87.8383,87.9056,8215.0
2023-08-01 12:25:00,91.38,91.38,91.26,91.28,11340.0,87.896,87.896,87.7806,87.7998,11340.0
2023-08-01 12:30:00,91.28,91.36,91.23,91.35,7903.0,87.7998,87.8768,87.7517,87.8672,7903.0
2023-08-01 12:35:00,91.34,91.34,91.22,91.23,8018.0,87.8575,87.8575,87.7421,87.7517,8018.0
2023-08-01 12:40:00,91.23,91.3,91.22,91.29,10850.0,87.7517,87.8191,87.7421,87.8095,10850.0
2023-08-01 12:45:00,91.3,91.32,91.24,91.25,10679.0,87.8191,87.8383,87.7614,87.771,10679.0
2023-08-01 12:50:00,91.26,91.29,91.17,91.28,7278.0,87.7806,87.8095,87.694,87.7998,7278.0
2023-08-01 12:55:00,91.26,91.27,91.2,91.2,10906.0,87.7806,87.7902,87.7229,87.7229,10906.0
2023-08-01 13:00:00,91.2,91.25,91.09,91.13,13063.0,87.7229,87.771,87.6171,87.6556,13063.0
2023-08-01 13:05:00,91.13,91.17,91.1,91.14,8987.0,87.6556,87.694,87.6267,87.6652,8987.0
2023-08-01 13:10:00,91.14,91.18,91.1,91.13,9090.0,87.6652,87.7036,87.6267,87.6556,9090.0
2023-08-01 13:15:00,91.12,91.14,91.06,91.09,11571.0,87.6459,87.6652,87.5882,87.6171,11571.0
2023-08-01 13:20:00,91.1,91.23,91.09,91.2,7712.0,87.6267,87.7517,87.6171,87.7229,7712.0
2023-08-01 13:25:00,91.2,91.26,91.15,91.22,8796.0,87.7229,87.7806,87.6748,87.7421,8796.0
2023-08-01 13:30:00,91.21,91.3,91.17,91.3,29012.0,87.7325,87.8191,87.694,87.8191,29012.0
2023-08-01 13:35:00,91.29,91.32,91.25,91.27,19419.0,87.8095,87.8383,87.771,87.7902,19419.0
2023-08-01 13:40:00,91.27,91.34,91.25,91.34,10382.0,87.7902,87.8575,87.771,87.8575,10382.0
2023-08-01 13:45:00,91.33,91.38,91.31,91.31,32731.0,87.8479,87.896,87.8287,87.8287,32731.0
2023-08-01 13:50:00,91.31,91.35,91.27,91.34,10480.0,87.8287,87.8672,87.7902,87.8575,10480.0
2023-08-01 13:55:00,91.34,91.51,91.34,91.5,18975.0,87.8575,88.0211,87.8575,88.0114,18975.0
2023-08-01 14:00:00,91.52,91.68,91.52,91.61,19095.0,88.0307,88.1846,88.0307,88.1173,19095.0
2023-08-01 14:05:00,91.63,91.63,91.51,91.53,10572.0,88.1365,88.1365,88.0211,88.0403,10572.0
2023-08-01 14:10:00,91.54,91.58,91.48,91.54,13710.0,88.0499,88.0884,87.9922,88.0499,13710.0
2023-08-01 14:15:00,91.54,91.59,91.53,91.56,11686.0,88.0499,88.098,88.0403,88.0692,11686.0
2023-08-01 14:20:00,91.56,91.6,91.5,91.59,12048.0,88.0692,88.1076,88.0114,88.098,12048.0
2023-08-01 14:25:00,91.59,91.61,91.53,91.59,15569.0,88.098,88.1173,88.0403,88.098,15569.0
2023-08-01 14:30:00,91.61,91.66,91.56,91.6,18043.0,88.1173,88.1653,88.0692,88.1076,18043.0
2023-08-01 14:35:00,91.61,91.67,91.61,91.66,9610.0,88.1173,88.175,88.1173,88.1653,9610.0
2023-08-01 14:40:00,91.67,91.71,91.64,91.64,19419.0,88.175,88.2134,88.1461,88.1461,19419.0
2023-08-01 14:45:00,91.64,91.66,91.6,91.6,7238.0,88.1461,88.1653,88.1076,88.1076,7238.0
2023-08-01 14:50:00,91.59,91.6,91.52,91.54,18779.0,88.098,88.1076,88.0307,88.0499,18779.0
2023-08-01 14:55:00,91.54,91.61,91.52,91.59,17286.0,88.0499,88.1173,88.0307,88.098,17286.0
2023-08-01 15:00:00,91.6,91.62,91.53,91.54,34166.0,88.1076,88.1269,88.0403,88.0499,34166.0
2023-08-01 15:05:00,91.55,91.58,91.51,91.57,20813.0,88.0595,88.0884,88.0211,88.0788,20813.0
2023-08-01 15:10:00,91.56,91.66,91.56,91.62,14110.0,88.0692,88.1653,88.0692,88.1269,14110.0
2023-08-01 15:15:00,91.62,91.65,91.55,91.56,13816.0,88.1269,88.1557,88.0595,88.0692,13816.0
2023-08-01 15:20:00,91.56,91.6,91.55,91.55,14860.0,88.0692,88.1076,88.0595,88.0595,14860.0
2023-08-01 15:25:00,91.55,91.69,91.52,91.68,33067.0,88.0595,88.1942,88.0307,88.1846,33067.0
2023-08-01 15:30:00,91.68,91.73,91.61,91.65,31122.0,88.1846,88.2327,88.1173,88.1557,31122.0
2023-08-01 15:35:00,91.65,91.65,91.48,91.5,23457.0,88.1557,88.1557,87.9922,88.0114,23457.0
2023-08-01 15:40:00,91.5,91.58,91.44,91.55,28431.0,88.0114,88.0884,87.9537,88.0595,28431.0
2023-08-01 15:45:00,91.56,91.61,91.53,91.61,29475.0,88.0692,88.1173,88.0403,88.1173,29475.0
2023-08-01 15:50:00,91.6,91.79,91.57,91.76,82118.0,88.1076,88.2904,88.0788,88.2615,82118.0
2023-08-01 15:55:00,91.76,91.8,91.62,91.63,210117.0,88.2615,88.3,88.1269,88.1365,210117.0
2023-08-02 09:30:00,98.54,98.54,95.99,97.92,237420.0,94.783,94.783,92.3303,94.1867,237420.0
2023-08-02 09:35:00,97.93,97.93,95.9,96.11,119705.0,94.1963,94.1963,92.2437,92.4457,119705.0
2023-08-02 09:40:00,96.01,96.07,94.54,96.05,145824.0,92.3495,92.4072,90.9355,92.388,145824.0
2023-08-02 09:45:00,96.07,96.5,95.52,96.37,205536.0,92.4072,92.8208,91.8782,92.6958,205536.0
2023-08-02 09:50:00,96.37,96.79,95.84,95.95,69002.0,92.6958,93.0998,92.186,92.2918,69002.0
2023-08-02 09:55:00,95.95,96.5,95.83,96.37,124803.0,92.2918,92.8208,92.1764,92.6958,124803.0
2023-08-02 10:00:00,96.45,96.89,96.29,96.87,112552.0,92.7727,93.1959,92.6188,93.1767,112552.0
2023-08-02 10:05:00,96.86,96.98,96.23,96.26,79442.0,93.1671,93.2825,92.5611,92.59,79442.0
2023-08-02 10:10:00,96.26,96.41,95.7,95.73,89976.0,92.59,92.7342,92.0513,92.0802,89976.0
2023-08-02 10:15:00,95.68,95.68,95.0,95.07,46287.0,92.0321,92.0321,91.378,91.4453,46287.0
2023-08-02 10:20:00,95.01,95.52,94.87,95.52,67454.0,91.3876,91.8782,91.253,91.8782,67454.0
2023-08-02 10:25:00,95.54,95.69,95.28,95.36,35864.0,91.8974,92.0417,91.6473,91.7243,35864.0
2023-08-02 10:30:00,95.36,95.87,95.33,95.5,44356.0,91.7243,92.2148,91.6954,91.8589,44356.0
2023-08-02 10:35:00,95.42,95.49,95.25,95.36,34030.0,91.782,91.8493,91.6185,91.7243,34030.0
2023-08-02 10:40:00,95.34,95.47,94.72,94.89,39485.0,91.705,91.8301,91.1087,91.2722,39485.0
2023-08-02 10:45:00,94.89,95.34,94.88,95.07,40381.0,91.2722,91.705,91.2626,91.4453,40381.0
2023-08-02 10:50:00,95.15,95.28,94.62,94.66,43256.0,91.5223,91.6473,91.0125,91.051,43256.0
2023-08-02 10:55:00,94.63,94.71,94.41,94.63,53229.0,91.0221,91.0991,90.8105,91.0221,53229.0
2023-08-02 11:00:00,94.61,94.89,94.54,94.89,46104.0,91.0029,91.2722,90.9355,91.2722,46104.0
2023-08-02 11:05:00,94.83,95.35,94.81,95.35,27386.0,91.2145,91.7147,91.1952,91.7147,27386.0
2023-08-02 11:10:00,95.45,95.46,95.09,95.35,29316.0,91.8108,91.8205,91.4646,91.7147,29316.0
2023-08-02 11:15:00,95.34,95.34,95.09,95.09,17258.0,91.705,91.705,91.4646,91.4646,17258.0
2023-08-02 11:20:00,95.12,95.67,95.12,95.43,30219.0,91.4934,92.0225,91.4934,91.7916,30219.0
2023-08-02 11:25:00,95.39,95.74,95.32,95.55,19761.0,91.7531,92.0898,91.6858,91.907,19761.0
2023-08-02 11:30:00,95.52,95.63,95.41,95.59,15492.0,91.8782,91.984,91.7724,91.9455,15492.0
2023-08-02 11:35:00,95.6,95.86,95.54,95.86,19901.0,91.9551,92.2052,91.8974,92.2052,19901.0
2023-08-02 11:40:00,95.83,95.91,95.67,95.91,22485.0,92.1764,92.2533,92.0225,92.2533,22485.0
2023-08-02 11:45:00,95.91,95.93,95.65,95.78,34761.0,92.2533,92.2725,92.0032,92.1283,34761.0
2023-08-02 11:50:00,95.78,95.8,95.6,95.68,37854.0,92.1283,92.1475,91.9551,92.0321,37854.0
2023-08-02 11:55:00,95.69,95.85,95.69,95.82,30080.0,92.0417,92.1956,92.0417,92.1667,30080.0
2023-08-02 12:00:00,95.82,95.9,95.8,95.88,40798.0,92.1667,92.2437,92.1475,92.2245,40798.0
2023-08-02 12:05:00,95.87,95.93,95.49,95.49,50197.0,92.2148,92.2725,91.8493,91.8493,50197.0
2023-08-02 12:10:00,95.5,95.57,95.33,95.44,25005.0,91.8589,91.9263,91.6954,91.8012,25005.0
2023-08-02 12:15:00,95.45,95.47,95.29,95.41,13935.0,91.8108,91.8301,91.6569,91.7724,13935.0
2023-08-02 12:20:00,95.45,95.47,95.18,95.2,20127.0,91.8108,91.8301,91.5511,91.5704,20127.0
2023-08-02 12:25:00,95.17,95.68,95.17,95.51,29486.0,91.5415,92.0321,91.5415,91.8686,29486.0
2023-08-02 12:30:00,95.48,95.48,95.24,95.28,15402.0,91.8397,91.8397,91.6089,91.6473,15402.0
2023-08-02 12:35:00,95.28,95.55,95.24,95.55,13463.0,91.6473,91.907,91.6089,91.907,13463.0
2023-08-02 12:40:00,95.56,95.58,95.43,95.5,16915.0,91.9167,91.9359,91.7916,91.8589,16915.0
2023-08-02 12:45:00,95.51,95.57,95.41,95.44,18072.0,91.8686,91.9263,91.7724,91.8012,18072.0
2023-08-02 12:50:00,95.47,95.55,95.3,95.5,15325.0,91.8301,91.907,91.6666,91.8589,15325.0
2023-08-02 12:55:00,95.48,95.57,95.47,95.56,21060.0,91.8397,91.9263,91.8301,91.9167,21060.0
2023-08-02 13:00:00,95.55,95.82,95.54,95.73,24457.0,91.907,92.1667,91.8974,92.0802,24457.0
2023-08-02 13:05:00,95.72,95.74,95.57,95.74,18108.0,92.0706,92.0898,91.9263,92.0898,18108.0
2023-08-02 13:10:00,95.75,95.76,95.41,95.49,21953.0,92.0994,92.109,91.7724,91.8493,21953.0
2023-08-02 13:15:00,95.47,95.56,95.41,95.47,15303.0,91.8301,91.9167,91.7724,91.8301,15303.0
2023-08-02 13:20:00,95.47,95.49,95.38,95.43,16182.0,91.8301,91.8493,91.7435,91.7916,16182.0
2023-08-02 13:25:00,95.43,95.5,95.34,95.5,40020.0,91.7916,91.8589,91.705,91.8589,40020.0
2023-08-02 13:30:00,95.51,95.73,95.48,95.58,74922.0,91.8686,92.0802,91.8397,91.9359,74922.0
2023-08-02 13:35:00,95.58,95.79,95.48,95.49,29199.0,91.9359,92.1379,91.8397,91.8493,29199.0
2023-08-02 13:40:00,95.48,95.56,95.39,95.42,41294.0,91.8397,91.9167,91.7531,91.782,41294.0
2023-08-02 13:45:00,95.42,95.43,95.36,95.37,18450.0,91.782,91.7916,91.7243,91.7339,18450.0
2023-08-02 13:50:00,95.38,95.38,95.21,95.25,23023.0,91.7435,91.7435,91.58,91.6185,23023.0
2023-08-02 13:55:00,95.25,95.35,95.23,95.26,19389.0,91.6185,91.7147,91.5992,91.6281,19389.0
2023-08-02 14:00:00,95.25,95.53,95.24,95.48,24596.0,91.6185,91.8878,91.6089,91.8397,24596.0
2023-08-02 14:05:00,95.48,95.49,95.26,95.3,20511.0,91.8397,91.8493,91.6281,91.6666,20511.0
2023-08-02 14:10:00,95.29,95.37,95.2,95.34,24858.0,91.6569,91.7339,91.5704,91.705,24858.0
2023-08-02 14:15:00,95.34,95.39,95.06,95.06,33239.0,91.705,91.7531,91.4357,91.4357,33239.0
2023-08-02 14:20:00,95.05,95.11,94.92,94.92,34221.0,91.4261,91.4838,91.3011,91.3011,34221.0
2023-08-02 14:25:00,94.93,95.11,94.77,95.04,35608.0,91.3107,91.4838,91.1568,91.4165,35608.0
2023-08-02 14:30:00,95.04,95.08,94.97,94.99,21528.0,91.4165,91.455,91.3491,91.3684,21528.0
2023-08-02 14:35:00,94.98,95.12,94.93,95.11,15521.0,91.3588,91.4934,91.3107,91.4838,15521.0
2023-08-02 14:40:00,95.12,95.42,95.1,95.3,53546.0,91.4934,91.782,91.4742,91.6666,53546.0
2023-08-02 14:45:00,95.26,95.3,95.19,95.25,37887.0,91.6281,91.6666,91.5608,91.6185,37887.0
2023-08-02 14:50:00,95.27,95.28,95.19,95.27,20534.0,91.6377,91.6473,91.5608,91.6377,20534.0
2023-08-02 14:55:00,95.28,95.3,95.19,95.3,22844.0,91.6473,91.6666,91.5608,91.6666,22844.0
2023-08-02 15:00:00,95.31,95.41,95.25,95.27,20790.0,91.6762,91.7724,91.6185,91.6377,20790.0
2023-08-02 15:05:00,95.29,95.32,95.17,95.23,30559.0,91.6569,91.6858,91.5415,91.5992,30559.0
2023-08-02 15:10:00,95.23,95.46,95.22,95.36,35452.0,91.5992,91.8205,91.5896,91.7243,35452.0
2023-08-02 15:15:00,95.37,95.42,95.18,95.26,24112.0,91.7339,91.782,91.5511,91.6281,24112.0
2023-08-02 15:20:00,95.25,95.43,95.23,95.41,28623.0,91.6185,91.7916,91.5992,91.7724,28623.0
2023-08-02 15:25:00,95.4,95.4,95.09,95.13,23944.0,91.7628,91.7628,91.4646,91.503,23944.0
2023-08-02 15:30:00,95.13,95.25,95.09,95.2,31710.0,91.503,91.6185,91.4646,91.5704,31710.0
2023-08-02 15:35:00,95.2,95.35,95.2,95.28,34776.0,91.5704,91.7147,91.5704,91.6473,34776.0
2023-08-02 15:40:00,95.3,95.38,95.19,95.29,56928.0,91.6666,91.7435,91.5608,91.6569,56928.0
2023-08-02 15:45:00,95.29,95.29,95.19,95.23,83084.0,91.6569,91.6569,91.5608,91.5992,83084.0
2023-08-02 15:50:00,95.23,95.28,94.96,94.97,178058.0,91.5992,91.6473,91.3395,91.3491,178058.0
2023-08-02 15:55:00,94.99,95.32,94.96,95.14,331628.0,91.3684,91.6858,91.3395,91.5127,331628.0
2023-08-03 09:30:00,96.11,97.3,95.87,96.65,142607.0,92.4457,93.5903,92.2148,92.9651,142607.0
2023-08-03 09:35:00,96.8,97.26,96.65,96.78,59462.0,93.1094,93.5518,92.9651,93.0901,59462.0
2023-08-03 09:40:00,96.79,96.79,95.92,95.92,33172.0,93.0998,93.0998,92.2629,92.2629,33172.0
2023-08-03 09:45:00,95.92,96.17,95.73,95.82,32107.0,92.2629,92.5034,92.0802,92.1667,32107.0
2023-08-03 09:50:00,95.82,96.09,95.79,96.04,30916.0,92.1667,92.4264,92.1379,92.3784,30916.0
2023-08-03 09:55:00,96.04,96.22,95.9,96.06,32783.0,92.3784,92.5515,92.2437,92.3976,32783.0
2023-08-03 10:00:00,96.04,96.15,95.79,96.12,65934.0,92.3784,92.4842,92.1379,92.4553,65934.0
2023-08-03 10:05:00,96.17,96.42,96.08,96.42,50781.0,92.5034,92.7439,92.4168,92.7439,50781.0
2023-08-03 10:10:00,96.44,96.53,96.25,96.43,80952.0,92.7631,92.8497,92.5803,92.7535,80952.0
2023-08-03 10:15:00,96.44,96.64,96.23,96.46,58384.0,92.7631,92.9555,92.5611,92.7823,58384.0
2023-08-03 10:20:00,96.48,96.67,96.21,96.28,48401.0,92.8016,92.9843,92.5419,92.6092,48401.0
2023-08-03 10:25:00,96.28,96.28,95.93,96.17,38904.0,92.6092,92.6092,92.2725,92.5034,38904.0
2023-08-03 10:30:00,96.13,96.2,95.95,96.2,51216.0,92.4649,92.5323,92.2918,92.5323,51216.0
2023-08-03 10:35:00,96.2,96.4,96.17,96.39,92848.0,92.5323,92.7246,92.5034,92.715,92848.0
2023-08-03 10:40:00,96.37,96.39,96.17,96.3,36833.0,92.6958,92.715,92.5034,92.6284,36833.0
2023-08-03 10:45:00,96.31,96.38,96.15,96.32,43275.0,92.6381,92.7054,92.4842,92.6477,43275.0
2023-08-03 10:50:00,96.33,96.33,96.02,96.09,34800.0,92.6573,92.6573,92.3591,92.4264,34800.0
2023-08-03 10:55:00,96.08,96.16,95.99,96.02,29432.0,92.4168,92.4938,92.3303,92.3591,29432.0
2023-08-03 11:00:00,95.98,96.0,95.86,95.92,20153.0,92.3206,92.3399,92.2052,92.2629,20153.0
2023-08-03 11:05:00,95.94,95.96,95.69,95.7,24665.0,92.2822,92.3014,92.0417,92.0513,24665.0
2023-08-03 11:10:00,95.72,95.76,95.67,95.73,36894.0,92.0706,92.109,92.0225,92.0802,36894.0
2023-08-03 11:15:00,95.75,95.84,95.61,95.62,76695.0,92.0994,92.186,91.9647,91.9744,76695.0
2023-08-03 11:20:00,95.62,95.76,95.61,95.73,19078.0,91.9744,92.109,91.9647,92.0802,19078.0
2023-08-03 11:25:00,95.7,95.9,95.63,95.89,25882.0,92.0513,92.2437,91.984,92.2341,25882.0
2023-08-03 11:30:00,95.91,95.91,95.47,95.56,23000.0,92.2533,92.2533,91.8301,91.9167,23000.0
2023-08-03 11:35:00,95.56,95.65,95.5,95.5,20535.0,91.9167,92.0032,91.8589,91.8589,20535.0
2023-08-03 11:40:00,95.48,95.63,95.46,95.54,12495.0,91.8397,91.984,91.8205,91.8974,12495.0
2023-08-03 11:45:00,95.52,95.59,95.51,95.56,10792.0,91.8782,91.9455,91.8686,91.9167,10792.0
2023-08-03 11:50:00,95.57,95.94,95.57,95.94,20425.0,91.9263,92.2822,91.9263,92.2822,20425.0
2023-08-03 11:55:00,95.94,96.04,95.87,96.02,25039.0,92.2822,92.3784,92.2148,92.3591,25039.0
2023-08-03 12:00:00,96.04,96.16,95.99,96.16,14628.0,92.3784,92.4938,92.3303,92.4938,14628.0
2023-08-03 12:05:00,96.15,96.24,96.06,96.18,27611.0,92.4842,92.5707,92.3976,92.513,27611.0
2023-08-03 12:10:00,96.17,96.18,95.96,95.98,10905.0,92.5034,92.513,92.3014,92.3206,10905.0
2023-08-03 12:15:00,95.96,96.03,95.93,96.0,13662.0,92.3014,92.3687,92.2725,92.3399,13662.0
2023-08-03 12:20:00,96.01,96.05,95.9,95.92,12084.0,92.3495,92.388,92.2437,92.2629,12084.0
2023-08-03 12:25:00,95.93,95.93,95.77,95.77,9385.0,92.2725,92.2725,92.1186,92.1186,9385.0
2023-08-03 12:30:00,95.78,95.96,95.78,95.95,14647.0,92.1283,92.3014,92.1283,92.2918,14647.0
2023-08-03 12:35:00,95.96,96.07,95.92,96.07,12687.0,92.3014,92.4072,92.2629,92.4072,12687.0
2023-08-03 12:40:00,96.08,96.26,95.93,96.26,82502.0,92.4168,92.59,92.2725,92.59,82502.0
2023-08-03 12:45:00,96.26,96.44,96.26,96.43,32927.0,92.59,92.7631,92.59,92.7535,32927.0
2023-08-03 12:50:00,96.43,96.44,96.24,96.44,18953.0,92.7535,92.7631,92.5707,92.7631,18953.0
2023-08-03 12:55:00,96.44,96.54,96.43,96.54,20584.0,92.7631,92.8593,92.7535,92.8593,20584.0
2023-08-03 13:00:00,96.54,96.54,96.42,96.52,16381.0,92.8593,92.8593,92.7439,92.8401,16381.0
2023-08-03 13:05:00,96.5,96.55,96.48,96.54,11111.0,92.8208,92.8689,92.8016,92.8593,11111.0
2023-08-03 13:10:00,96.53,96.69,96.53,96.69,9632.0,92.8497,93.0036,92.8497,93.0036,9632.0
2023-08-03 13:15:00,96.68,96.71,96.58,96.68,14771.0,92.994,93.0228,92.8978,92.994,14771.0
2023-08-03 13:20:00,96.69,96.79,96.69,96.74,11214.0,93.0036,93.0998,93.0036,93.0517,11214.0
2023-08-03 13:25:00,96.74,96.84,96.73,96.82,19476.0,93.0517,93.1479,93.042,93.1286,19476.0
2023-08-03 13:30:00,96.85,96.86,96.71,96.86,31514.0,93.1575,93.1671,93.0228,93.1671,31514.0
2023-08-03 13:35:00,96.83,96.95,96.74,96.9,19305.0,93.1382,93.2537,93.0517,93.2056,19305.0
2023-08-03 13:40:00,96.88,96.89,96.79,96.83,11762.0,93.1863,93.1959,93.0998,93.1382,11762.0
2023-08-03 13:45:00,96.82,96.97,96.77,96.95,20904.0,93.1286,93.2729,93.0805,93.2537,20904.0
2023-08-03 13:50:00,96.95,96.97,96.53,96.54,26020.0,93.2537,93.2729,92.8497,92.8593,26020.0
2023-08-03 13:55:00,96.52,96.59,96.44,96.51,28674.0,92.8401,92.9074,92.7631,92.8304,28674.0
2023-08-03 14:00:00,96.51,96.64,96.42,96.42,21033.0,92.8304,92.9555,92.7439,92.7439,21033.0
2023-08-03 14:05:00,96.43,96.48,96.36,96.37,14624.0,92.7535,92.8016,92.6862,92.6958,14624.0
2023-08-03 14:10:00,96.35,96.66,96.35,96.66,12877.0,92.6765,92.9747,92.6765,92.9747,12877.0
2023-08-03 14:15:00,96.64,96.68,96.57,96.68,16664.0,92.9555,92.994,92.8881,92.994,16664.0
2023-08-03 14:20:00,96.66,96.66,96.46,96.5,14088.0,92.9747,92.9747,92.7823,92.8208,14088.0
2023-08-03 14:25:00,96.52,96.56,96.45,96.47,15161.0,92.8401,92.8785,92.7727,92.792,15161.0
2023-08-03 14:30:00,96.46,96.5,96.37,96.41,10756.0,92.7823,92.8208,92.6958,92.7342,10756.0
2023-08-03 14:35:00,96.4,96.41,96.24,96.32,12481.0,92.7246,92.7342,92.5707,92.6477,12481.0
2023-08-03 14:40:00,96.33,96.4,96.27,96.28,12542.0,92.6573,92.7246,92.5996,92.6092,12542.0
2023-08-03 14:45:00,96.29,96.39,96.26,96.35,17326.0,92.6188,92.715,92.59,92.6765,17326.0
2023-08-03 14:50:00,96.36,96.43,96.32,96.41,23598.0,92.6862,92.7535,92.6477,92.7342,23598.0
2023-08-03 14:55:00,96.41,96.46,96.35,96.41,17809.0,92.7342,92.7823,92.6765,92.7342,17809.0
2023-08-03 15:00:00,96.42,96.54,96.41,96.51,14938.0,92.7439,92.8593,92.7342,92.8304,14938.0
2023-08-03 15:05:00,96.5,96.51,96.39,96.44,11191.0,92.8208,92.8304,92.715,92.7631,11191.0
2023-08-03 15:10:00,96.46,96.47,96.25,96.34,16623.0,92.7823,92.792,92.5803,92.6669,16623.0
2023-08-03 15:15:00,96.34,96.35,96.19,96.32,18216.0,92.6669,92.6765,92.5226,92.6477,18216.0
2023-08-03 15:20:00,96.31,96.36,96.29,96.33,18528.0,92.6381,92.6862,92.6188,92.6573,18528.0
2023-08-03 15:25:00,96.35,96.35,96.15,96.16,22899.0,92.6765,92.6765,92.4842,92.4938,22899.0
2023-08-03 15:30:00,96.16,96.24,96.11,96.11,48018.0,92.4938,92.5707,92.4457,92.4457,48018.0
2023-08-03 15:35:00,96.11,96.23,96.07,96.14,37155.0,92.4457,92.5611,92.4072,92.4745,37155.0
2023-08-03 15:40:00,96.13,96.22,96.02,96.06,48944.0,92.4649,92.5515,92.3591,92.3976,48944.0
2023-08-03 15:45:00,96.06,96.2,95.98,96.04,76937.0,92.3976,92.5323,92.3206,92.3784,76937.0
2023-08-03 15:50:00,96.05,96.07,95.96,95.97,103052.0,92.388,92.4072,92.3014,92.311,103052.0
2023-08-03 15:55:00,95.98,95.98,95.85,95.88,251947.0,92.3206,92.3206,92.1956,92.2245,251947.0
2023-08-04 09:30:00,96.77,97.23,96.54,97.14,71597.0,93.0805,93.523,92.8593,93.4364,71597.0
2023-08-04 09:35:00,97.14,97.24,96.77,97.16,24571.0,93.4364,93.5326,93.0805,93.4557,24571.0
2023-08-04 09:40:00,97.19,97.52,97.19,97.52,31195.0,93.4845,93.8019,93.4845,93.8019,31195.0
2023-08-04 09:45:00,97.57,97.69,96.95,96.95,20385.0,93.85,93.9654,93.2537,93.2537,20385.0
2023-08-04 09:50:00,96.95,96.96,96.67,96.7,15106.0,93.2537,93.2633,92.9843,93.0132,15106.0
2023-08-04 09:55:00,96.66,96.78,96.52,96.69,19532.0,92.9747,93.0901,92.8401,93.0036,19532.0
2023-08-04 10:00:00,96.73,96.74,96.14,96.23,20519.0,93.042,93.0517,92.4745,92.5611,20519.0
2023-08-04 10:05:00,96.21,96.28,96.03,96.28,13875.0,92.5419,92.6092,92.3687,92.6092,13875.0
2023-08-04 10:10:00,96.26,96.52,96.24,96.38,34522.0,92.59,92.8401,92.5707,92.7054,34522.0
2023-08-04 10:15:00,96.4,96.6,96.25,96.6,15877.0,92.7246,92.917,92.5803,92.917,15877.0
2023-08-04 10:20:00,96.6,96.85,96.56,96.83,24834.0,92.917,93.1575,92.8785,93.1382,24834.0
2023-08-04 10:25:00,96.84,96.93,96.79,96.88,25217.0,93.1479,93.2344,93.0998,93.1863,25217.0
2023-08-04 10:30:00,96.94,97.14,96.92,97.09,40370.0,93.244,93.4364,93.2248,93.3883,40370.0
2023-08-04 10:35:00,97.08,97.11,96.87,96.94,32328.0,93.3787,93.4076,93.1767,93.244,32328.0
2023-08-04 10:40:00,96.94,97.07,96.86,96.94,23779.0,93.244,93.3691,93.1671,93.244,23779.0
2023-08-04 10:45:00,96.95,96.99,96.69,96.8,12421.0,93.2537,93.2921,93.0036,93.1094,12421.0
2023-08-04 10:50:00,96.8,96.86,96.76,96.85,13765.0,93.1094,93.1671,93.0709,93.1575,13765.0
2023-08-04 10:55:00,96.91,96.96,96.85,96.9,9041.0,93.2152,93.2633,93.1575,93.2056,9041.0
2023-08-04 11:00:00,96.89,96.89,96.61,96.63,7489.0,93.1959,93.1959,92.9266,92.9459,7489.0
2023-08-04 11:05:00,96.66,96.71,96.51,96.51,8738.0,92.9747,93.0228,92.8304,92.8304,8738.0
2023-08-04 11:10:00,96.53,96.59,96.49,96.54,7228.0,92.8497,92.9074,92.8112,92.8593,7228.0
2023-08-04 11:15:00,96.55,96.64,96.55,96.59,5784.0,92.8689,92.9555,92.8689,92.9074,5784.0
2023-08-04 11:20:00,96.6,96.79,96.59,96.77,8427.0,92.917,93.0998,92.9074,93.0805,8427.0
2023-08-04 11:25:00,96.77,96.94,96.76,96.89,9930.0,93.0805,93.244,93.0709,93.1959,9930.0
2023-08-04 11:30:00,96.89,96.99,96.89,96.96,8263.0,93.1959,93.2921,93.1959,93.2633,8263.0
2023-08-04 11:35:00,96.96,97.1,96.96,97.01,17032.0,93.2633,93.3979,93.2633,93.3114,17032.0
2023-08-04 11:40:00,97.01,97.11,96.95,97.09,18171.0,93.3114,93.4076,93.2537,93.3883,18171.0
2023-08-04 11:45:00,97.11,97.15,97.01,97.06,22210.0,93.4076,93.446,93.3114,93.3595,22210.0
2023-08-04 11:50:00,97.06,97.12,97.02,97.12,11683.0,93.3595,93.4172,93.321,93.4172,11683.0
2023-08-04 11:55:00,97.13,97.19,97.1,97.15,10280.0,93.4268,93.4845,93.3979,93.446,10280.0
2023-08-04 12:00:00,97.15,97.28,97.14,97.23,17755.0,93.446,93.5711,93.4364,93.523,17755.0
2023-08-04 12:05:00,97.22,97.22,97.11,97.13,10978.0,93.5134,93.5134,93.4076,93.4268,10978.0
2023-08-04 12:10:00,97.12,97.22,97.11,97.16,13233.0,93.4172,93.5134,93.4076,93.4557,13233.0
2023-08-04 12:15:00,97.17,97.28,97.15,97.26,13895.0,93.4653,93.5711,93.446,93.5518,13895.0
2023-08-04 12:20:00,97.27,97.32,97.19,97.3,24784.0,93.5615,93.6096,93.4845,93.5903,24784.0
2023-08-04 12:25:00,97.29,97.36,97.26,97.31,17671.0,93.5807,93.648,93.5518,93.5999,17671.0
2023-08-04 12:30:00,97.32,97.35,97.22,97.22,12856.0,93.6096,93.6384,93.5134,93.5134,12856.0
2023-08-04 12:35:00,97.22,97.23,97.09,97.11,11416.0,93.5134,93.523,93.3883,93.4076,11416.0
2023-08-04 12:40:00,97.11,97.12,96.88,96.93,18149.0,93.4076,93.4172,93.1863,93.2344,18149.0
2023-08-04 12:45:00,96.93,97.0,96.89,96.97,9069.0,93.2344,93.3018,93.1959,93.2729,9069.0
2023-08-04 12:50:00,96.97,97.01,96.94,96.96,5630.0,93.2729,93.3114,93.244,93.2633,5630.0
2023-08-04 12:55:00,96.97,96.98,96.87,96.9,12561.0,93.2729,93.2825,93.1767,93.2056,12561.0
2023-08-04 13:00:00,96.9,96.92,96.89,96.89,6647.0,93.2056,93.2248,93.1959,93.1959,6647.0
2023-08-04 13:05:00,96.87,96.9,96.82,96.82,11329.0,93.1767,93.2056,93.1286,93.1286,11329.0
2023-08-04 13:10:00,96.82,96.95,96.79,96.95,8667.0,93.1286,93.2537,93.0998,93.2537,8667.0
2023-08-04 13:15:00,96.95,96.99,96.88,96.95,7267.0,93.2537,93.2921,93.1863,93.2537,7267.0
2023-08-04 13:20:00,96.94,96.94,96.86,96.87,4101.0,93.244,93.244,93.1671,93.1767,4101.0
2023-08-04 13:25:00,96.87,96.9,96.73,96.77,12635.0,93.1767,93.2056,93.042,93.0805,12635.0
2023-08-04 13:30:00,96.78,96.84,96.76,96.84,7983.0,93.0901,93.1479,93.0709,93.1479,7983.0
2023-08-04 13:35:00,96.83,96.83,96.7,96.71,8372.0,93.1382,93.1382,93.0132,93.0228,8372.0
2023-08-04 13:40:00,96.69,96.76,96.67,96.7,5602.0,93.0036,93.0709,92.9843,93.0132,5602.0
2023-08-04 13:45:00,96.7,96.75,96.68,96.68,9359.0,93.0132,93.0613,92.994,92.994,9359.0
2023-08-04 13:50:00,96.69,96.69,96.55,96.56,11665.0,93.0036,93.0036,92.8689,92.8785,11665.0
2023-08-04 13:55:00,96.57,96.57,96.42,96.43,8449.0,92.8881,92.8881,92.7439,92.7535,8449.0
2023-08-04 14:00:00,96.44,96.44,96.15,96.15,17740.0,92.7631,92.7631,92.4842,92.4842,17740.0
2023-08-04 14:05:00,96.16,96.22,96.12,96.15,12722.0,92.4938,92.5515,92.4553,92.4842,12722.0
2023-08-04 14:10:00,96.17,96.28,96.12,96.24,6940.0,92.5034,92.6092,92.4553,92.5707,6940.0
2023-08-04 14:15:00,96.25,96.26,95.98,96.07,13744.0,92.5803,92.59,92.3206,92.4072,13744.0
2023-08-04 14:20:00,96.05,96.05,95.85,95.94,21103.0,92.388,92.388,92.1956,92.2822,21103.0
2023-08-04 14:25:00,95.92,96.18,95.84,96.07,29365.0,92.2629,92.513,92.186,92.4072,29365.0
2023-08-04 14:30:00,96.06,96.1,95.88,95.91,23935.0,92.3976,92.4361,92.2245,92.2533,23935.0
2023-08-04 14:35:00,95.91,95.91,95.78,95.84,14486.0,92.2533,92.2533,92.1283,92.186,14486.0
2023-08-04 14:40:00,95.85,95.96,95.8,95.87,13408.0,92.1956,92.3014,92.1475,92.2148,13408.0
2023-08-04 14:45:00,95.85,95.87,95.74,95.77,12865.0,92.1956,92.2148,92.0898,92.1186,12865.0
2023-08-04 14:50:00,95.77,95.89,95.72,95.73,11195.0,92.1186,92.2341,92.0706,92.0802,11195.0
2023-08-04 14:55:00,95.72,95.77,95.63,95.73,10918.0,92.0706,92.1186,91.984,92.0802,10918.0
2023-08-04 15:00:00,95.71,95.77,95.63,95.63,8822.0,92.0609,92.1186,91.984,91.984,8822.0
2023-08-04 15:05:00,95.63,95.67,95.45,95.51,16698.0,91.984,92.0225,91.8108,91.8686,16698.0
2023-08-04 15:10:00,95.53,95.68,95.51,95.68,12163.0,91.8878,92.0321,91.8686,92.0321,12163.0
2023-08-04 15:15:00,95.65,95.71,95.59,95.61,12800.0,92.0032,92.0609,91.9455,91.9647,12800.0
2023-08-04 15:20:00,95.62,95.63,95.51,95.59,16842.0,91.9744,91.984,91.8686,91.9455,16842.0
2023-08-04 15:25:00,95.61,95.76,95.57,95.76,13405.0,91.9647,92.109,91.9263,92.109,13405.0
2023-08-04 15:30:00,95.75,95.78,95.56,95.58,21688.0,92.0994,92.1283,91.9167,91.9359,21688.0
2023-08-04 15:35:00,95.58,95.6,95.46,95.52,20793.0,91.9359,91.9551,91.8205,91.8782,20793.0
2023-08-04 15:40:00,95.51,95.6,95.46,95.46,28602.0,91.8686,91.9551,91.8205,91.8205,28602.0
2023-08-04 15:45:00,95.45,95.53,95.42,95.5,27345.0,91.8108,91.8878,91.782,91.8589,27345.0
2023-08-04 15:50:00,95.49,95.6,95.46,95.5,49733.0,91.8493,91.9551,91.8205,91.8589,49733.0
2023-08-04 15:55:00,95.49,95.63,95.46,95.58,131836.0,91.8493,91.984,91.8205,91.9359,131836.0
2023-08-07 09:30:00,96.31,96.77,96.15,96.77,38108.0,92.6381,93.0805,92.4842,93.0805,38108.0
2023-08-07 09:35:00,96.73,96.77,96.43,96.53,9057.0,93.042,93.0805,92.7535,92.8497,9057.0
2023-08-07 09:40:00,96.54,96.65,96.31,96.39,9777.0,92.8593,92.9651,92.6381,92.715,9777.0
2023-08-07 09:45:00,96.38,96.5,96.33,96.34,5619.0,92.7054,92.8208,92.6573,92.6669,5619.0
2023-08-07 09:50:00,96.39,96.51,96.32,96.42,8139.0,92.715,92.8304,92.6477,92.7439,8139.0
2023-08-07 09:55:00,96.39,96.42,96.29,96.42,9332.0,92.715,92.7439,92.6188,92.7439,9332.0
2023-08-07 10:00:00,96.41,96.42,96.26,96.3,10729.0,92.7342,92.7439,92.59,92.6284,10729.0
2023-08-07 10:05:00,96.34,96.5,96.23,96.5,12552.0,92.6669,92.8208,92.5611,92.8208,12552.0
2023-08-07 10:10:00,96.53,96.58,96.45,96.57,14690.0,92.8497,92.8978,92.7727,92.8881,14690.0
2023-08-07 10:15:00,96.6,96.76,96.56,96.75,13477.0,92.917,93.0709,92.8785,93.0613,13477.0
2023-08-07 10:20:00,96.75,96.78,96.67,96.77,11850.0,93.0613,93.0901,92.9843,93.0805,11850.0
2023-08-07 10:25:00,96.79,96.94,96.73,96.87,28324.0,93.0998,93.244,93.042,93.1767,28324.0
2023-08-07 10:30:00,96.88,96.9,96.7,96.83,19460.0,93.1863,93.2056,93.0132,93.1382,19460.0
2023-08-07 10:35:00,96.81,96.92,96.72,96.75,26924.0,93.119,93.2248,93.0324,93.0613,26924.0
2023-08-07 10:40:00,96.74,96.76,96.67,96.76,20279.0,93.0517,93.0709,92.9843,93.0709,20279.0
2023-08-07 10:45:00,96.77,96.99,96.71,96.98,18683.0,93.0805,93.2921,93.0228,93.2825,18683.0
2023-08-07 10:50:00,96.97,96.97,96.81,96.87,12721.0,93.2729,93.2729,93.119,93.1767,12721.0
2023-08-07 10:55:00,96.86,96.96,96.76,96.87,20492.0,93.1671,93.2633,93.0709,93.1767,20492.0
2023-08-07 11:00:00,96.86,96.91,96.8,96.82,11379.0,93.1671,93.2152,93.1094,93.1286,11379.0
2023-08-07 11:05:00,96.81,96.83,96.68,96.76,13075.0,93.119,93.1382,92.994,93.0709,13075.0
2023-08-07 11:10:00,96.75,96.9,96.75,96.89,20231.0,93.0613,93.2056,93.0613,93.1959,20231.0
2023-08-07 11:15:00,96.88,96.94,96.79,96.79,15161.0,93.1863,93.244,93.0998,93.0998,15161.0
2023-08-07 11:20:00,96.8,96.95,96.79,96.93,18533.0,93.1094,93.2537,93.0998,93.2344,18533.0
2023-08-07 11:25:00,96.92,96.93,96.81,96.81,13174.0,93.2248,93.2344,93.119,93.119,13174.0
2023-08-07 11:30:00,96.81,96.86,96.71,96.74,10236.0,93.119,93.1671,93.0228,93.0517,10236.0
2023-08-07 11:35:00,96.75,96.87,96.74,96.83,16135.0,93.0613,93.1767,93.0517,93.1382,16135.0
2023-08-07 11:40:00,96.78,96.84,96.76,96.79,9378.0,93.0901,93.1479,93.0709,93.0998,9378.0
2023-08-07 11:45:00,96.79,96.88,96.74,96.76,12180.0,93.0998,93.1863,93.0517,93.0709,12180.0
2023-08-07 11:50:00,96.77,96.85,96.77,96.79,11767.0,93.0805,93.1575,93.0805,93.0998,11767.0
2023-08-07 11:55:00,96.81,96.87,96.77,96.81,11246.0,93.119,93.1767,93.0805,93.119,11246.0
2023-08-07 12:00:00,96.82,96.83,96.72,96.73,19015.0,93.1286,93.1382,93.0324,93.042,19015.0
2023-08-07 12:05:00,96.73,96.74,96.67,96.71,11067.0,93.042,93.0517,92.9843,93.0228,11067.0
2023-08-07 12:10:00,96.7,96.77,96.68,96.72,10984.0,93.0132,93.0805,92.994,93.0324,10984.0
2023-08-07 12:15:00,96.72,96.76,96.66,96.75,9794.0,93.0324,93.0709,92.9747,93.0613,9794.0
2023-08-07 12:20:00,96.76,96.85,96.74,96.84,11264.0,93.0709,93.1575,93.0517,93.1479,11264.0
2023-08-07 12:25:00,96.84,96.96,96.82,96.95,12608.0,93.1479,93.2633,93.1286,93.2537,12608.0
2023-08-07 12:30:00,96.95,96.98,96.83,96.84,7011.0,93.2537,93.2825,93.1382,93.1479,7011.0
2023-08-07 12:35:00,96.83,96.9,96.82,96.85,9266.0,93.1382,93.2056,93.1286,93.1575,9266.0
2023-08-07 12:40:00,96.83,97.07,96.82,97.06,15937.0,93.1382,93.3691,93.1286,93.3595,15937.0
2023-08-07 12:45:00,97.06,97.2,97.05,97.2,19612.0,93.3595,93.4941,93.3498,93.4941,19612.0
2023-08-07 12:50:00,97.2,97.4,97.16,97.38,32366.0,93.4941,93.6865,93.4557,93.6673,32366.0
2023-08-07 12:55:00,97.37,97.4,97.31,97.37,29669.0,93.6576,93.6865,93.5999,93.6576,29669.0
2023-08-07 13:00:00,97.38,97.4,97.14,97.18,9015.0,93.6673,93.6865,93.4364,93.4749,9015.0
2023-08-07 13:05:00,97.18,97.23,97.08,97.08,9765.0,93.4749,93.523,93.3787,93.3787,9765.0
2023-08-07 13:10:00,97.08,97.36,97.08,97.31,21844.0,93.3787,93.648,93.3787,93.5999,21844.0
2023-08-07 13:15:00,97.3,97.3,97.1,97.15,7792.0,93.5903,93.5903,93.3979,93.446,7792.0
2023-08-07 13:20:00,97.11,97.19,97.09,97.09,16599.0,93.4076,93.4845,93.3883,93.3883,16599.0
2023-08-07 13:25:00,97.11,97.17,97.09,97.17,8750.0,93.4076,93.4653,93.3883,93.4653,8750.0
2023-08-07 13:30:00,97.18,97.2,97.04,97.06,13046.0,93.4749,93.4941,93.3402,93.3595,13046.0
2023-08-07 13:35:00,97.09,97.15,97.02,97.12,12997.0,93.3883,93.446,93.321,93.4172,12997.0
2023-08-07 13:40:00,97.1,97.12,97.05,97.06,10375.0,93.3979,93.4172,93.3498,93.3595,10375.0
2023-08-07 13:45:00,97.07,97.29,97.07,97.29,20017.0,93.3691,93.5807,93.3691,93.5807,20017.0
2023-08-07 13:50:00,97.29,97.33,97.19,97.22,9985.0,93.5807,93.6192,93.4845,93.5134,9985.0
2023-08-07 13:55:00,97.23,97.4,97.23,97.34,13474.0,93.523,93.6865,93.523,93.6288,13474.0
2023-08-07 14:00:00,97.34,97.4,97.26,97.29,7253.0,93.6288,93.6865,93.5518,93.5807,7253.0
2023-08-07 14:05:00,97.28,97.3,97.1,97.14,10552.0,93.5711,93.5903,93.3979,93.4364,10552.0
2023-08-07 14:10:00,97.16,97.26,97.15,97.15,8546.0,93.4557,93.5518,93.446,93.446,8546.0
2023-08-07 14:15:00,97.15,97.21,97.1,97.18,6538.0,93.446,93.5037,93.3979,93.4749,6538.0
2023-08-07 14:20:00,97.17,97.18,97.07,97.07,9046.0,93.4653,93.4749,93.3691,93.3691,9046.0
2023-08-07 14:25:00,97.05,97.06,96.99,97.01,12441.0,93.3498,93.3595,93.2921,93.3114,12441.0
2023-08-07 14:30:00,97.01,97.07,97.0,97.03,10274.0,93.3114,93.3691,93.3018,93.3306,10274.0
2023-08-07 14:35:00,97.05,97.07,96.96,96.98,12462.0,93.3498,93.3691,93.2633,93.2825,12462.0
2023-08-07 14:40:00,96.97,97.01,96.92,96.94,9235.0,93.2729,93.3114,93.2248,93.244,9235.0
2023-08-07 14:45:00,96.95,96.99,96.93,96.93,9616.0,93.2537,93.2921,93.2344,93.2344,9616.0
2023-08-07 14:50:00,96.94,96.95,96.87,96.9,13140.0,93.244,93.2537,93.1767,93.2056,13140.0
2023-08-07 14:55:00,96.9,96.95,96.87,96.88,13079.0,93.2056,93.2537,93.1767,93.1863,13079.0
2023-08-07 15:00:00,96.89,96.95,96.88,96.89,10456.0,93.1959,93.2537,93.1863,93.1959,10456.0
2023-08-07 15:05:00,96.88,96.88,96.81,96.82,10901.0,93.1863,93.1863,93.119,93.1286,10901.0
2023-08-07 15:10:00,96.82,96.83,96.68,96.68,13559.0,93.1286,93.1382,92.994,92.994,13559.0
2023-08-07 15:15:00,96.68,96.77,96.66,96.74,20771.0,92.994,93.0805,92.9747,93.0517,20771.0
2023-08-07 15:20:00,96.74,96.89,96.74,96.88,22302.0,93.0517,93.1959,93.0517,93.1863,22302.0
2023-08-07 15:25:00,96.88,96.91,96.84,96.87,26654.0,93.1863,93.2152,93.1479,93.1767,26654.0
2023-08-07 15:30:00,96.87,96.89,96.8,96.89,32707.0,93.1767,93.1959,93.1094,93.1959,32707.0
2023-08-07 15:35:00,96.89,97.03,96.89,97.01,29684.0,93.1959,93.3306,93.1959,93.3114,29684.0
2023-08-07 15:40:00,97.01,97.09,96.94,97.08,59728.0,93.3114,93.3883,93.244,93.3787,59728.0
2023-08-07 15:45:00,97.08,97.13,96.99,97.0,58906.0,93.3787,93.4268,93.2921,93.3018,58906.0
2023-08-07 15:50:00,97.03,97.2,97.0,97.14,70698.0,93.3306,93.4941,93.3018,93.4364,70698.0
2023-08-07 15:55:00,97.14,97.25,97.07,97.22,178335.0,93.4364,93.5422,93.3691,93.5134,178335.0
2023-08-08 09:30:00,96.35,96.73,96.14,96.3,52629.0,92.6765,93.042,92.4745,92.6284,52629.0
2023-08-08 09:35:00,96.17,96.25,95.77,95.84,22209.0,92.5034,92.5803,92.1186,92.186,22209.0
2023-08-08 09:40:00,95.89,95.95,95.59,95.62,18919.0,92.2341,92.2918,91.9455,91.9744,18919.0
2023-08-08 09:45:00,95.58,95.67,95.43,95.52,13698.0,91.9359,92.0225,91.7916,91.8782,13698.0
2023-08-08 09:50:00,95.52,95.86,95.47,95.72,11459.0,91.8782,92.2052,91.8301,92.0706,11459.0
2023-08-08 09:55:00,95.66,95.72,95.57,95.7,12277.0,92.0128,92.0706,91.9263,92.0513,12277.0
2023-08-08 10:00:00,95.69,95.78,95.62,95.7,9600.0,92.0417,92.1283,91.9744,92.0513,9600.0
2023-08-08 10:05:00,95.73,95.83,95.63,95.79,12625.0,92.0802,92.1764,91.984,92.1379,12625.0
2023-08-08 10:10:00,95.79,95.82,95.5,95.51,7450.0,92.1379,92.1667,91.8589,91.8686,7450.0
2023-08-08 10:15:00,95.47,95.6,95.4,95.44,8887.0,91.8301,91.9551,91.7628,91.8012,8887.0
2023-08-08 10:20:00,95.4,95.45,95.34,95.38,9788.0,91.7628,91.8108,91.705,91.7435,9788.0
2023-08-08 10:25:00,95.39,95.54,95.34,95.52,8734.0,91.7531,91.8974,91.705,91.8782,8734.0
2023-08-08 10:30:00,95.54,95.54,95.42,95.43,5808.0,91.8974,91.8974,91.782,91.7916,5808.0
2023-08-08 10:35:00,95.41,95.49,95.38,95.45,10980.0,91.7724,91.8493,91.7435,91.8108,10980.0
2023-08-08 10:40:00,95.48,95.48,95.34,95.4,11867.0,91.8397,91.8397,91.705,91.7628,11867.0
2023-08-08 10:45:00,95.38,95.42,95.32,95.4,15026.0,91.7435,91.782,91.6858,91.7628,15026.0
2023-08-08 10:50:00,95.4,95.66,95.4,95.66,17283.0,91.7628,92.0128,91.7628,92.0128,17283.0
2023-08-08 10:55:00,95.66,95.79,95.59,95.63,11518.0,92.0128,92.1379,91.9455,91.984,11518.0
2023-08-08 11:00:00,95.63,95.82,95.59,95.73,11807.0,91.984,92.1667,91.9455,92.0802,11807.0
2023-08-08 11:05:00,95.71,95.81,95.71,95.77,20160.0,92.0609,92.1571,92.0609,92.1186,20160.0
2023-08-08 11:10:00,95.82,95.93,95.82,95.93,14112.0,92.1667,92.2725,92.1667,92.2725,14112.0
2023-08-08 11:15:00,95.88,95.91,95.77,95.85,9447.0,92.2245,92.2533,92.1186,92.1956,9447.0
2023-08-08 11:20:00,95.85,95.91,95.8,95.8,7859.0,92.1956,92.2533,92.1475,92.1475,7859.0
2023-08-08 11:25:00,95.85,95.98,95.83,95.95,4958.0,92.1956,92.3206,92.1764,92.2918,4958.0
2023-08-08 11:30:00,95.94,95.95,95.86,95.92,4772.0,92.2822,92.2918,92.2052,92.2629,4772.0
2023-08-08 11:35:00,95.92,96.05,95.91,96.05,6574.0,92.2629,92.388,92.2533,92.388,6574.0
2023-08-08 11:40:00,96.05,96.11,96.03,96.11,8017.0,92.388,92.4457,92.3687,92.4457,8017.0
2023-08-08 11:45:00,96.11,96.18,96.1,96.13,7065.0,92.4457,92.513,92.4361,92.4649,7065.0
2023-08-08 11:50:00,96.12,96.15,96.03,96.03,4459.0,92.4553,92.4842,92.3687,92.3687,4459.0
2023-08-08 11:55:00,96.03,96.06,95.98,96.05,7493.0,92.3687,92.3976,92.3206,92.388,7493.0
2023-08-08 12:00:00,96.06,96.08,95.99,96.0,4003.0,92.3976,92.4168,92.3303,92.3399,4003.0
2023-08-08 12:05:00,96.02,96.1,96.02,96.07,4369.0,92.3591,92.4361,92.3591,92.4072,4369.0
2023-08-08 12:10:00,96.06,96.09,96.03,96.06,6291.0,92.3976,92.4264,92.3687,92.3976,6291.0
2023-08-08 12:15:00,96.06,96.13,96.01,96.1,7463.0,92.3976,92.4649,92.3495,92.4361,7463.0
2023-08-08 12:20:00,96.13,96.15,96.0,96.01,4516.0,92.4649,92.4842,92.3399,92.3495,4516.0
2023-08-08 12:25:00,96.03,96.09,96.01,96.03,6635.0,92.3687,92.4264,92.3495,92.3687,6635.0
2023-08-08 12:30:00,96.03,96.15,96.03,96.14,4451.0,92.3687,92.4842,92.3687,92.4745,4451.0
2023-08-08 12:35:00,96.15,96.22,96.12,96.2,10496.0,92.4842,92.5515,92.4553,92.5323,10496.0
2023-08-08 12:40:00,96.22,96.25,96.14,96.18,6125.0,92.5515,92.5803,92.4745,92.513,6125.0
2023-08-08 12:45:00,96.19,96.25,96.17,96.25,7826.0,92.5226,92.5803,92.5034,92.5803,7826.0
2023-08-08 12:50:00,96.25,96.27,96.19,96.23,5312.0,92.5803,92.5996,92.5226,92.5611,5312.0
2023-08-08 12:55:00,96.26,96.32,96.25,96.29,6949.0,92.59,92.6477,92.5803,92.6188,6949.0
2023-08-08 13:00:00,96.29,96.38,96.29,96.3,4972.0,92.6188,92.7054,92.6188,92.6284,4972.0
2023-08-08 13:05:00,96.31,96.33,96.21,96.3,3464.0,92.6381,92.6573,92.5419,92.6284,3464.0
2023-08-08 13:10:00,96.29,96.35,96.21,96.35,4682.0,92.6188,92.6765,92.5419,92.6765,4682.0
2023-08-08 13:15:00,96.37,96.41,96.34,96.35,3464.0,92.6958,92.7342,92.6669,92.6765,3464.0
2023-08-08 13:20:00,96.35,96.38,96.3,96.31,2620.0,92.6765,92.7054,92.6284,92.6381,2620.0
2023-08-08 13:25:00,96.32,96.42,96.29,96.42,4902.0,92.6477,92.7439,92.6188,92.7439,4902.0
2023-08-08 13:30:00,96.43,96.47,96.43,96.44,4421.0,92.7535,92.792,92.7535,92.7631,4421.0
2023-08-08 13:35:00,96.44,96.52,96.4,96.5,6449.0,92.7631,92.8401,92.7246,92.8208,6449.0
2023-08-08 13:40:00,96.5,96.55,96.48,96.5,4541.0,92.8208,92.8689,92.8016,92.8208,4541.0
2023-08-08 13:45:00,96.47,96.47,96.4,96.4,4303.0,92.792,92.792,92.7246,92.7246,4303.0
2023-08-08 13:50:00,96.37,96.39,96.29,96.31,7726.0,92.6958,92.715,92.6188,92.6381,7726.0
2023-08-08 13:55:00,96.31,96.33,96.21,96.27,21047.0,92.6381,92.6573,92.5419,92.5996,21047.0
2023-08-08 14:00:00,96.29,96.32,96.26,96.32,7165.0,92.6188,92.6477,92.59,92.6477,7165.0
2023-08-08 14:05:00,96.31,96.34,96.26,96.29,4823.0,92.6381,92.6669,92.59,92.6188,4823.0
2023-08-08 14:10:00,96.31,96.48,96.31,96.46,6483.0,92.6381,92.8016,92.6381,92.7823,6483.0
2023-08-08 14:15:00,96.44,96.53,96.44,96.48,3936.0,92.7631,92.8497,92.7631,92.8016,3936.0
2023-08-08 14:20:00,96.46,96.5,96.41,96.43,5550.0,92.7823,92.8208,92.7342,92.7535,5550.0
2023-08-08 14:25:00,96.44,96.46,96.35,96.38,4920.0,92.7631,92.7823,92.6765,92.7054,4920.0
2023-08-08 14:30:00,96.38,96.44,96.37,96.41,4076.0,92.7054,92.7631,92.6958,92.7342,4076.0
2023-08-08 14:35:00,96.4,96.4,96.32,96.34,3789.0,92.7246,92.7246,92.6477,92.6669,3789.0
2023-08-08 14:40:00,96.33,96.37,96.29,96.32,4811.0,92.6573,92.6958,92.6188,92.6477,4811.0
2023-08-08 14:45:00,96.32,96.36,96.3,96.35,6386.0,92.6477,92.6862,92.6284,92.6765,6386.0
2023-08-08 14:50:00,96.35,96.37,96.31,96.33,5064.0,92.6765,92.6958,92.6381,92.6573,5064.0
2023-08-08 14:55:00,96.31,96.56,96.3,96.48,10962.0,92.6381,92.8785,92.6284,92.8016,10962.0
2023-08-08 15:00:00,96.5,96.58,96.45,96.57,4119.0,92.8208,92.8978,92.7727,92.8881,4119.0
2023-08-08 15:05:00,96.57,96.59,96.47,96.51,5691.0,92.8881,92.9074,92.792,92.8304,5691.0
2023-08-08 15:10:00,96.49,96.55,96.47,96.49,7131.0,92.8112,92.8689,92.792,92.8112,7131.0
2023-08-08 15:15:00,96.5,96.55,96.5,96.54,10471.0,92.8208,92.8689,92.8208,92.8593,10471.0
2023-08-08 15:20:00,96.54,96.6,96.5,96.59,13171.0,92.8593,92.917,92.8208,92.9074,13171.0
2023-08-08 15:25:00,96.6,96.6,96.53,96.56,17251.0,92.917,92.917,92.8497,92.8785,17251.0
2023-08-08 15:30:00,96.54,96.6,96.52,96.58,13514.0,92.8593,92.917,92.8401,92.8978,13514.0
2023-08-08 15:35:00,96.59,96.6,96.54,96.56,17880.0,92.9074,92.917,92.8593,92.8785,17880.0
2023-08-08 15:40:00,96.56,96.56,96.48,96.5,50916.0,92.8785,92.8785,92.8016,92.8208,50916.0
2023-08-08 15:45:00,96.49,96.51,96.34,96.37,36651.0,92.8112,92.8304,92.6669,92.6958,36651.0
2023-08-08 15:50:00,96.37,96.53,96.36,96.41,61883.0,92.6958,92.8497,92.6862,92.7342,61883.0
2023-08-08 15:55:00,96.4,96.54,96.34,96.48,191662.0,92.7246,92.8593,92.6669,92.8016,191662.0
2023-08-09 09:30:00,96.74,96.84,96.51,96.73,33246.0,93.0517,93.1479,92.8304,93.042,33246.0
2023-08-09 09:35:00,96.73,96.81,96.6,96.71,6976.0,93.042,93.119,92.917,93.0228,6976.0
2023-08-09 09:40:00,96.68,96.76,96.65,96.66,9194.0,92.994,93.0709,92.9651,92.9747,9194.0
2023-08-09 09:45:00,96.68,97.03,96.67,97.0,10897.0,92.994,93.3306,92.9843,93.3018,10897.0
2023-08-09 09:50:00,96.99,97.02,96.86,96.99,10582.0,93.2921,93.321,93.1671,93.2921,10582.0
2023-08-09 09:55:00,96.92,97.08,96.92,97.08,9594.0,93.2248,93.3787,93.2248,93.3787,9594.0
2023-08-09 10:00:00,97.09,97.24,97.09,97.2,9557.0,93.3883,93.5326,93.3883,93.4941,9557.0
2023-08-09 10:05:00,97.2,97.2,97.0,97.02,21550.0,93.4941,93.4941,93.3018,93.321,21550.0
2023-08-09 10:10:00,97.01,97.02,96.88,96.96,10078.0,93.3114,93.321,93.1863,93.2633,10078.0
2023-08-09 10:15:00,96.98,96.98,96.82,96.87,10846.0,93.2825,93.2825,93.1286,93.1767,10846.0
2023-08-09 10:20:00,96.88,97.0,96.78,96.96,9903.0,93.1863,93.3018,93.0901,93.2633,9903.0
2023-08-09 10:25:00,96.95,96.98,96.86,96.89,18965.0,93.2537,93.2825,93.1671,93.1959,18965.0
2023-08-09 10:30:00,96.9,96.97,96.87,96.88,10242.0,93.2056,93.2729,93.1767,93.1863,10242.0
2023-08-09 10:35:00,96.88,97.03,96.83,97.03,14832.0,93.1863,93.3306,93.1382,93.3306,14832.0
2023-08-09 10:40:00,97.03,97.19,97.03,97.19,22013.0,93.3306,93.4845,93.3306,93.4845,22013.0
2023-08-09 10:45:00,97.19,97.3,97.15,97.26,37495.0,93.4845,93.5903,93.446,93.5518,37495.0
2023-08-09 10:50:00,97.25,97.31,97.15,97.27,24038.0,93.5422,93.5999,93.446,93.5615,24038.0
2023-08-09 10:55:00,97.29,97.4,97.24,97.31,33174.0,93.5807,93.6865,93.5326,93.5999,33174.0
2023-08-09 11:00:00,97.31,97.35,97.15,97.17,12430.0,93.5999,93.6384,93.446,93.4653,12430.0
2023-08-09 11:05:00,97.17,97.33,97.16,97.29,12771.0,93.4653,93.6192,93.4557,93.5807,12771.0
2023-08-09 11:10:00,97.29,97.33,97.24,97.26,23005.0,93.5807,93.6192,93.5326,93.5518,23005.0
2023-08-09 11:15:00,97.27,97.27,96.96,96.99,13175.0,93.5615,93.5615,93.2633,93.2921,13175.0
2023-08-09 11:20:00,96.97,96.98,96.83,96.91,10236.0,93.2729,93.2825,93.1382,93.2152,10236.0
2023-08-09 11:25:00,96.93,97.0,96.85,96.94,30283.0,93.2344,93.3018,93.1575,93.244,30283.0
2023-08-09 11:30:00,96.91,96.99,96.87,96.97,49629.0,93.2152,93.2921,93.1767,93.2729,49629.0
2023-08-09 11:35:00,96.97,97.0,96.85,96.89,22370.0,93.2729,93.3018,93.1575,93.1959,22370.0
2023-08-09 11:40:00,96.88,96.92,96.82,96.84,9508.0,93.1863,93.2248,93.1286,93.1479,9508.0
2023-08-09 11:45:00,96.82,96.85,96.63,96.63,12642.0,93.1286,93.1575,92.9459,92.9459,12642.0
2023-08-09 11:50:00,96.59,96.59,96.46,96.46,9751.0,92.9074,92.9074,92.7823,92.7823,9751.0
2023-08-09 11:55:00,96.45,96.47,96.28,96.43,16495.0,92.7727,92.792,92.6092,92.7535,16495.0
2023-08-09 12:00:00,96.4,96.57,96.39,96.53,15098.0,92.7246,92.8881,92.715,92.8497,15098.0
2023-08-09 12:05:00,96.49,96.57,96.4,96.52,28392.0,92.8112,92.8881,92.7246,92.8401,28392.0
2023-08-09 12:10:00,96.53,96.53,96.23,96.32,14377.0,92.8497,92.8497,92.5611,92.6477,14377.0
2023-08-09 12:15:00,96.34,96.43,96.3,96.42,6288.0,92.6669,92.7535,92.6284,92.7439,6288.0
2023-08-09 12:20:00,96.43,96.43,96.33,96.41,7596.0,92.7535,92.7535,92.6573,92.7342,7596.0
2023-08-09 12:25:00,96.39,96.53,96.33,96.49,19814.0,92.715,92.8497,92.6573,92.8112,19814.0
2023-08-09 12:30:00,96.47,96.65,96.46,96.65,5765.0,92.792,92.9651,92.7823,92.9651,5765.0
2023-08-09 12:35:00,96.66,96.66,96.53,96.55,4488.0,92.9747,92.9747,92.8497,92.8689,4488.0
2023-08-09 12:40:00,96.56,96.58,96.47,96.48,4785.0,92.8785,92.8978,92.792,92.8016,4785.0
2023-08-09 12:45:00,96.48,96.58,96.45,96.56,6019.0,92.8016,92.8978,92.7727,92.8785,6019.0
2023-08-09 12:50:00,96.57,96.61,96.56,96.61,8180.0,92.8881,92.9266,92.8785,92.9266,8180.0
2023-08-09 12:55:00,96.64,96.72,96.64,96.69,11409.0,92.9555,93.0324,92.9555,93.0036,11409.0
2023-08-09 13:00:00,96.67,96.73,96.65,96.73,7684.0,92.9843,93.042,92.9651,93.042,7684.0
2023-08-09 13:05:00,96.75,96.92,96.75,96.92,9121.0,93.0613,93.2248,93.0613,93.2248,9121.0
2023-08-09 13:10:00,96.94,96.99,96.9,96.95,10965.0,93.244,93.2921,93.2056,93.2537,10965.0
2023-08-09 13:15:00,96.95,97.0,96.92,96.97,9013.0,93.2537,93.3018,93.2248,93.2729,9013.0
2023-08-09 13:20:00,96.97,96.97,96.88,96.89,7080.0,93.2729,93.2729,93.1863,93.1959,7080.0
2023-08-09 13:25:00,96.87,96.87,96.8,96.83,3363.0,93.1767,93.1767,93.1094,93.1382,3363.0
2023-08-09 13:30:00,96.83,96.87,96.79,96.79,5778.0,93.1382,93.1767,93.0998,93.0998,5778.0
2023-08-09 13:35:00,96.8,96.89,96.78,96.88,8514.0,93.1094,93.1959,93.0901,93.1863,8514.0
2023-08-09 13:40:00,96.88,96.88,96.76,96.81,4272.0,93.1863,93.1863,93.0709,93.119,4272.0
2023-08-09 13:45:00,96.81,96.84,96.76,96.77,4252.0,93.119,93.1479,93.0709,93.0805,4252.0
2023-08-09 13:50:00,96.76,96.79,96.76,96.78,3053.0,93.0709,93.0998,93.0709,93.0901,3053.0
2023-08-09 13:55:00,96.78,96.85,96.78,96.84,11085.0,93.0901,93.1575,93.0901,93.1479,11085.0
2023-08-09 14:00:00,96.84,96.91,96.82,96.91,8788.0,93.1479,93.2152,93.1286,93.2152,8788.0
2023-08-09 14:05:00,96.91,96.96,96.88,96.96,5573.0,93.2152,93.2633,93.1863,93.2633,5573.0
2023-08-09 14:10:00,96.96,96.98,96.91,96.95,4603.0,93.2633,93.2825,93.2152,93.2537,4603.0
2023-08-09 14:15:00,96.94,97.03,96.94,97.01,21463.0,93.244,93.3306,93.244,93.3114,21463.0
2023-08-09 14:20:00,97.02,97.05,96.88,96.95,17596.0,93.321,93.3498,93.1863,93.2537,17596.0
2023-08-09 14:25:00,96.94,97.02,96.93,96.94,9700.0,93.244,93.321,93.2344,93.244,9700.0
2023-08-09 14:30:00,96.94,97.03,96.94,96.97,8738.0,93.244,93.3306,93.244,93.2729,8738.0
2023-08-09 14:35:00,96.99,97.03,96.99,97.01,5099.0,93.2921,93.3306,93.2921,93.3114,5099.0
2023-08-09 14:40:00,97.02,97.03,96.94,97.02,17334.0,93.321,93.3306,93.244,93.321,17334.0
2023-08-09 14:45:00,97.02,97.04,96.99,97.02,8706.0,93.321,93.3402,93.2921,93.321,8706.0
2023-08-09 14:50:00,97.01,97.02,96.94,96.96,13275.0,93.3114,93.321,93.244,93.2633,13275.0
2023-08-09 14:55:00,96.96,97.0,96.89,96.9,16023.0,93.2633,93.3018,93.1959,93.2056,16023.0
2023-08-09 15:00:00,96.89,96.92,96.87,96.89,8363.0,93.1959,93.2248,93.1767,93.1959,8363.0
2023-08-09 15:05:00,96.9,96.91,96.8,96.84,17351.0,93.2056,93.2152,93.1094,93.1479,17351.0
2023-08-09 15:10:00,96.84,96.95,96.83,96.95,11038.0,93.1479,93.2537,93.1382,93.2537,11038.0
2023-08-09 15:15:00,96.95,96.96,96.87,96.93,7892.0,93.2537,93.2633,93.1767,93.2344,7892.0
2023-08-09 15:20:00,96.93,96.95,96.85,96.85,11788.0,93.2344,93.2537,93.1575,93.1575,11788.0
2023-08-09 15:25:00,96.86,96.9,96.78,96.78,6642.0,93.1671,93.2056,93.0901,93.0901,6642.0
2023-08-09 15:30:00,96.8,96.81,96.65,96.67,10301.0,93.1094,93.119,92.9651,92.9843,10301.0
2023-08-09 15:35:00,96.65,96.66,96.49,96.52,21694.0,92.9651,92.9747,92.8112,92.8401,21694.0
2023-08-09 15:40:00,96.51,96.53,96.41,96.44,17022.0,92.8304,92.8497,92.7342,92.7631,17022.0
2023-08-09 15:45:00,96.41,96.44,96.27,96.3,21685.0,92.7342,92.7631,92.5996,92.6284,21685.0
2023-08-09 15:50:00,96.27,96.33,96.19,96.24,46142.0,92.5996,92.6573,92.5226,92.5707,46142.0
2023-08-09 15:55:00,96.24,96.24,95.97,96.04,160531.0,92.5707,92.5707,92.311,92.3784,160531.0
2023-08-10 09:30:00,95.46,95.98,95.44,95.89,47184.0,92.3204,92.8233,92.301,92.7362,47184.0
2023-08-10 09:35:00,95.92,96.08,95.86,95.92,12596.0,92.7652,92.92,92.7072,92.7652,12596.0
2023-08-10 09:40:00,95.92,96.18,95.9,96.11,11856.0,92.7652,93.0167,92.7459,92.949,11856.0
2023-08-10 09:45:00,96.16,96.36,96.16,96.31,4433.0,92.9974,93.1908,92.9974,93.1424,4433.0
2023-08-10 09:50:00,96.31,96.33,96.18,96.22,9658.0,93.1424,93.1618,93.0167,93.0554,9658.0
2023-08-10 09:55:00,96.22,96.36,96.22,96.35,3208.0,93.0554,93.1908,93.0554,93.1811,3208.0
2023-08-10 10:00:00,96.4,96.45,96.32,96.32,6173.0,93.2295,93.2778,93.1521,93.1521,6173.0
2023-08-10 10:05:00,96.31,96.39,96.27,96.39,6745.0,93.1424,93.2198,93.1037,93.2198,6745.0
2023-08-10 10:10:00,96.36,96.4,96.26,96.34,6726.0,93.1908,93.2295,93.0941,93.1714,6726.0
2023-08-10 10:15:00,96.33,96.41,96.27,96.38,5502.0,93.1618,93.2391,93.1037,93.2101,5502.0
2023-08-10 10:20:00,96.36,96.37,96.25,96.37,8183.0,93.1908,93.2004,93.0844,93.2004,8183.0
2023-08-10 10:25:00,96.35,96.38,96.18,96.32,6058.0,93.1811,93.2101,93.0167,93.1521,6058.0
2023-08-10 10:30:00,96.33,96.36,96.24,96.29,7354.0,93.1618,93.1908,93.0747,93.1231,7354.0
2023-08-10 10:35:00,96.27,96.27,96.04,96.09,8103.0,93.1037,93.1037,92.8813,92.9297,8103.0
2023-08-10 10:40:00,96.07,96.1,95.97,95.99,8417.0,92.9103,92.9393,92.8136,92.8329,8417.0
2023-08-10 10:45:00,96.0,96.13,95.87,96.08,12928.0,92.8426,92.9683,92.7169,92.92,12928.0
2023-08-10 10:50:00,96.07,96.09,95.96,96.06,24780.0,92.9103,92.9297,92.8039,92.9006,24780.0
2023-08-10 10:55:00,96.06,96.14,96.01,96.01,9164.0,92.9006,92.978,92.8523,92.8523,9164.0
2023-08-10 11:00:00,96.02,96.07,95.91,96.07,12159.0,92.862,92.9103,92.7556,92.9103,12159.0
2023-08-10 11:05:00,96.04,96.14,95.95,96.1,6965.0,92.8813,92.978,92.7943,92.9393,6965.0
2023-08-10 11:10:00,96.08,96.14,96.02,96.09,4364.0,92.92,92.978,92.862,92.9297,4364.0
2023-08-10 11:15:00,96.05,96.07,95.98,95.99,11074.0,92.891,92.9103,92.8233,92.8329,11074.0
2023-08-10 11:20:00,96.0,96.03,95.95,96.03,9332.0,92.8426,92.8716,92.7943,92.8716,9332.0
2023-08-10 11:25:00,96.04,96.14,96.03,96.13,7503.0,92.8813,92.978,92.8716,92.9683,7503.0
2023-08-10 11:30:00,96.14,96.15,96.07,96.14,7150.0,92.978,92.9877,92.9103,92.978,7150.0
2023-08-10 11:35:00,96.15,96.19,96.0,96.02,10640.0,92.9877,93.0264,92.8426,92.862,10640.0
2023-08-10 11:40:00,96.03,96.03,95.79,95.83,10931.0,92.8716,92.8716,92.6395,92.6782,10931.0
2023-08-10 11:45:00,95.84,95.85,95.72,95.84,10945.0,92.6879,92.6976,92.5718,92.6879,10945.0
2023-08-10 11:50:00,95.82,95.84,95.7,95.71,19528.0,92.6685,92.6879,92.5525,92.5622,19528.0
2023-08-10 11:55:00,95.72,95.87,95.65,95.86,15606.0,92.5718,92.7169,92.5041,92.7072,15606.0
2023-08-10 12:00:00,95.85,95.9,95.76,95.84,12544.0,92.6976,92.7459,92.6105,92.6879,12544.0
2023-08-10 12:05:00,95.84,95.87,95.56,95.56,4200.0,92.6879,92.7169,92.4171,92.4171,4200.0
2023-08-10 12:10:00,95.6,95.61,95.37,95.37,10824.0,92.4558,92.4654,92.2333,92.2333,10824.0
2023-08-10 12:15:00,95.35,95.39,95.26,95.32,7628.0,92.214,92.2527,92.127,92.185,7628.0
2023-08-10 12:20:00,95.28,95.35,95.22,95.24,6811.0,92.1463,92.214,92.0883,92.1076,6811.0
2023-08-10 12:25:00,95.21,95.31,95.12,95.31,5502.0,92.0786,92.1753,91.9916,92.1753,5502.0
2023-08-10 12:30:00,95.3,95.3,95.19,95.23,3878.0,92.1656,92.1656,92.0593,92.0979,3878.0
2023-08-10 12:35:00,95.26,95.4,95.16,95.39,5810.0,92.127,92.2624,92.0302,92.2527,5810.0
2023-08-10 12:40:00,95.39,95.54,95.32,95.51,6056.0,92.2527,92.3977,92.185,92.3687,6056.0
2023-08-10 12:45:00,95.5,95.58,95.47,95.51,2674.0,92.3591,92.4364,92.33,92.3687,2674.0
2023-08-10 12:50:00,95.5,95.5,95.32,95.34,3136.0,92.3591,92.3591,92.185,92.2043,3136.0
2023-08-10 12:55:00,95.29,95.36,95.16,95.23,7411.0,92.156,92.2237,92.0302,92.0979,7411.0
2023-08-10 13:00:00,95.22,95.3,95.16,95.29,29125.0,92.0883,92.1656,92.0302,92.156,29125.0
2023-08-10 13:05:00,95.29,95.61,95.28,95.57,38420.0,92.156,92.4654,92.1463,92.4268,38420.0
2023-08-10 13:10:00,95.54,95.64,95.44,95.59,3105.0,92.3977,92.4945,92.301,92.4461,3105.0
2023-08-10 13:15:00,95.57,95.59,95.42,95.46,12002.0,92.4268,92.4461,92.2817,92.3204,12002.0
2023-08-10 13:20:00,95.43,95.44,95.27,95.34,2749.0,92.2914,92.301,92.1366,92.2043,2749.0
2023-08-10 13:25:00,95.35,95.42,95.31,95.35,4629.0,92.214,92.2817,92.1753,92.214,4629.0
2023-08-10 13:30:00,95.34,95.36,95.29,95.36,2448.0,92.2043,92.2237,92.156,92.2237,2448.0
2023-08-10 13:35:00,95.36,95.36,95.29,95.34,4526.0,92.2237,92.2237,92.156,92.2043,4526.0
2023-08-10 13:40:00,95.36,95.38,95.26,95.37,6118.0,92.2237,92.243,92.127,92.2333,6118.0
2023-08-10 13:45:00,95.34,95.48,95.34,95.4,4191.0,92.2043,92.3397,92.2043,92.2624,4191.0
2023-08-10 13:50:00,95.4,95.46,95.38,95.39,5808.0,92.2624,92.3204,92.243,92.2527,5808.0
2023-08-10 13:55:00,95.37,95.38,95.21,95.26,6334.0,92.2333,92.243,92.0786,92.127,6334.0
2023-08-10 14:00:00,95.29,95.37,95.26,95.34,4571.0,92.156,92.2333,92.127,92.2043,4571.0
2023-08-10 14:05:00,95.36,95.53,95.36,95.49,4459.0,92.2237,92.3881,92.2237,92.3494,4459.0
2023-08-10 14:10:00,95.51,95.55,95.43,95.54,6624.0,92.3687,92.4074,92.2914,92.3977,6624.0
2023-08-10 14:15:00,95.55,95.6,95.46,95.53,5167.0,92.4074,92.4558,92.3204,92.3881,5167.0
2023-08-10 14:20:00,95.5,95.56,95.5,95.53,3976.0,92.3591,92.4171,92.3591,92.3881,3976.0
2023-08-10 14:25:00,95.52,95.55,95.46,95.47,5951.0,92.3784,92.4074,92.3204,92.33,5951.0
2023-08-10 14:30:00,95.5,95.57,95.5,95.5,8405.0,92.3591,92.4268,92.3591,92.3591,8405.0
2023-08-10 14:35:00,95.5,95.51,95.32,95.42,7709.0,92.3591,92.3687,92.185,92.2817,7709.0
2023-08-10 14:40:00,95.42,95.46,95.33,95.44,4377.0,92.2817,92.3204,92.1947,92.301,4377.0
2023-08-10 14:45:00,95.43,95.48,95.4,95.43,19993.0,92.2914,92.3397,92.2624,92.2914,19993.0
2023-08-10 14:50:00,95.45,95.48,95.38,95.44,25281.0,92.3107,92.3397,92.243,92.301,25281.0
2023-08-10 14:55:00,95.45,95.57,95.43,95.54,20143.0,92.3107,92.4268,92.2914,92.3977,20143.0
2023-08-10 15:00:00,95.56,95.58,95.39,95.58,6363.0,92.4171,92.4364,92.2527,92.4364,6363.0
2023-08-10 15:05:00,95.58,95.64,95.46,95.52,7207.0,92.4364,92.4945,92.3204,92.3784,7207.0
2023-08-10 15:10:00,95.56,95.58,95.49,95.53,8753.0,92.4171,92.4364,92.3494,92.3881,8753.0
2023-08-10 15:15:00,95.54,95.64,95.52,95.62,6552.0,92.3977,92.4945,92.3784,92.4751,6552.0
2023-08-10 15:20:00,95.61,95.61,95.49,95.5,7530.0,92.4654,92.4654,92.3494,92.3591,7530.0
2023-08-10 15:25:00,95.5,95.5,95.39,95.45,8983.0,92.3591,92.3591,92.2527,92.3107,8983.0
2023-08-10 15:30:00,95.45,95.5,95.39,95.42,10609.0,92.3107,92.3591,92.2527,92.2817,10609.0
2023-08-10 15:35:00,95.42,95.46,95.38,95.4,11924.0,92.2817,92.3204,92.243,92.2624,11924.0
2023-08-10 15:40:00,95.39,95.39,95.22,95.25,18894.0,92.2527,92.2527,92.0883,92.1173,18894.0
2023-08-10 15:45:00,95.25,95.43,95.24,95.42,21625.0,92.1173,92.2914,92.1076,92.2817,21625.0
2023-08-10 15:50:00,95.42,95.53,95.37,95.51,34431.0,92.2817,92.3881,92.2333,92.3687,34431.0
2023-08-10 15:55:00,95.51,95.55,95.42,95.51,88495.0,92.3687,92.4074,92.2817,92.3687,88495.0
2023-08-11 09:30:00,95.63,95.66,95.26,95.59,34457.0,92.4848,92.5138,92.127,92.4461,34457.0
2023-08-11 09:35:00,95.68,95.77,95.51,95.58,15152.0,92.5331,92.6202,92.3687,92.4364,15152.0
2023-08-11 09:40:00,95.63,95.63,95.51,95.6,2650.0,92.4848,92.4848,92.3687,92.4558,2650.0
2023-08-11 09:45:00,95.55,95.72,95.49,95.65,2200.0,92.4074,92.5718,92.3494,92.5041,2200.0
2023-08-11 09:50:00,95.76,95.82,95.6,95.75,3617.0,92.6105,92.6685,92.4558,92.6008,3617.0
2023-08-11 09:55:00,95.76,95.91,95.7,95.91,23835.0,92.6105,92.7556,92.5525,92.7556,23835.0
2023-08-11 10:00:00,95.97,96.19,95.97,96.04,9738.0,92.8136,93.0264,92.8136,92.8813,9738.0
2023-08-11 10:05:00,96.04,96.04,95.85,95.92,5689.0,92.8813,92.8813,92.6976,92.7652,5689.0
2023-08-11 10:10:00,95.9,95.97,95.81,95.93,6041.0,92.7459,92.8136,92.6589,92.7749,6041.0
2023-08-11 10:15:00,95.89,96.04,95.87,95.97,4019.0,92.7362,92.8813,92.7169,92.8136,4019.0
2023-08-11 10:20:00,96.03,96.14,96.02,96.05,9012.0,92.8716,92.978,92.862,92.891,9012.0
2023-08-11 10:25:00,96.09,96.1,95.99,96.07,4650.0,92.9297,92.9393,92.8329,92.9103,4650.0
2023-08-11 10:30:00,96.07,96.09,95.98,95.98,7100.0,92.9103,92.9297,92.8233,92.8233,7100.0
2023-08-11 10:35:00,95.97,96.14,95.93,96.14,2892.0,92.8136,92.978,92.7749,92.978,2892.0
2023-08-11 10:40:00,96.17,96.21,96.02,96.05,7594.0,93.007,93.0457,92.862,92.891,7594.0
2023-08-11 10:45:00,96.09,96.1,95.99,95.99,4974.0,92.9297,92.9393,92.8329,92.8329,4974.0
2023-08-11 10:50:00,96.0,96.06,95.97,96.02,9280.0,92.8426,92.9006,92.8136,92.862,9280.0
2023-08-11 10:55:00,96.04,96.16,96.04,96.09,13713.0,92.8813,92.9974,92.8813,92.9297,13713.0
2023-08-11 11:00:00,96.1,96.19,96.09,96.17,12479.0,92.9393,93.0264,92.9297,93.007,12479.0
2023-08-11 11:05:00,96.17,96.18,96.05,96.07,11173.0,93.007,93.0167,92.891,92.9103,11173.0
2023-08-11 11:10:00,96.07,96.07,95.95,95.98,4146.0,92.9103,92.9103,92.7943,92.8233,4146.0
2023-08-11 11:15:00,95.99,96.02,95.89,95.92,4825.0,92.8329,92.862,92.7362,92.7652,4825.0
2023-08-11 11:20:00,95.9,95.96,95.84,95.86,5105.0,92.7459,92.8039,92.6879,92.7072,5105.0
2023-08-11 11:25:00,95.87,95.93,95.83,95.87,6343.0,92.7169,92.7749,92.6782,92.7169,6343.0
2023-08-11 11:30:00,95.89,95.9,95.84,95.9,3358.0,92.7362,92.7459,92.6879,92.7459,3358.0
2023-08-11 11:35:00,95.92,96.02,95.92,95.94,6570.0,92.7652,92.862,92.7652,92.7846,6570.0
2023-08-11 11:40:00,95.91,95.94,95.83,95.93,4443.0,92.7556,92.7846,92.6782,92.7749,4443.0
2023-08-11 11:45:00,95.97,95.99,95.91,95.97,4691.0,92.8136,92.8329,92.7556,92.8136,4691.0
2023-08-11 11:50:00,95.98,96.0,95.88,95.9,3636.0,92.8233,92.8426,92.7266,92.7459,3636.0
2023-08-11 11:55:00,95.89,96.1,95.88,96.1,6163.0,92.7362,92.9393,92.7266,92.9393,6163.0
2023-08-11 12:00:00,96.1,96.14,96.04,96.06,3040.0,92.9393,92.978,92.8813,92.9006,3040.0
2023-08-11 12:05:00,96.06,96.15,96.04,96.06,9857.0,92.9006,92.9877,92.8813,92.9006,9857.0
2023-08-11 12:10:00,96.06,96.12,95.99,96.09,17349.0,92.9006,92.9587,92.8329,92.9297,17349.0
2023-08-11 12:15:00,96.1,96.18,96.01,96.01,4509.0,92.9393,93.0167,92.8523,92.8523,4509.0
2023-08-11 12:20:00,96.02,96.04,95.89,95.9,2510.0,92.862,92.8813,92.7362,92.7459,2510.0
2023-08-11 12:25:00,95.88,95.98,95.84,95.98,5365.0,92.7266,92.8233,92.6879,92.8233,5365.0
2023-08-11 12:30:00,95.99,96.07,95.98,96.05,7408.0,92.8329,92.9103,92.8233,92.891,7408.0
2023-08-11 12:35:00,96.04,96.05,95.95,95.97,7228.0,92.8813,92.891,92.7943,92.8136,7228.0
2023-08-11 12:40:00,95.95,96.01,95.93,95.95,6031.0,92.7943,92.8523,92.7749,92.7943,6031.0
2023-08-11 12:45:00,95.95,96.02,95.93,96.01,5220.0,92.7943,92.862,92.7749,92.8523,5220.0
2023-08-11 12:50:00,96.01,96.01,95.94,95.98,10871.0,92.8523,92.8523,92.7846,92.8233,10871.0
2023-08-11 12:55:00,95.98,96.05,95.96,96.05,13997.0,92.8233,92.891,92.8039,92.891,13997.0
2023-08-11 13:00:00,96.05,96.12,96.0,96.07,7441.0,92.891,92.9587,92.8426,92.9103,7441.0
2023-08-11 13:05:00,96.08,96.08,95.97,96.01,12181.0,92.92,92.92,92.8136,92.8523,12181.0
2023-08-11 13:10:00,96.01,96.05,95.92,95.94,10474.0,92.8523,92.891,92.7652,92.7846,10474.0
2023-08-11 13:15:00,95.93,95.98,95.84,95.86,7672.0,92.7749,92.8233,92.6879,92.7072,7672.0
2023-08-11 13:20:00,95.86,95.92,95.84,95.86,7243.0,92.7072,92.7652,92.6879,92.7072,7243.0
2023-08-11 13:25:00,95.87,95.91,95.8,95.81,11779.0,92.7169,92.7556,92.6492,92.6589,11779.0
2023-08-11 13:30:00,95.81,95.82,95.68,95.68,7962.0,92.6589,92.6685,92.5331,92.5331,7962.0
2023-08-11 13:35:00,95.69,95.71,95.64,95.69,3855.0,92.5428,92.5622,92.4945,92.5428,3855.0
2023-08-11 13:40:00,95.7,95.73,95.6,95.61,3655.0,92.5525,92.5815,92.4558,92.4654,3655.0
2023-08-11 13:45:00,95.61,95.68,95.56,95.68,6530.0,92.4654,92.5331,92.4171,92.5331,6530.0
2023-08-11 13:50:00,95.67,95.71,95.6,95.61,6796.0,92.5235,92.5622,92.4558,92.4654,6796.0
2023-08-11 13:55:00,95.6,95.67,95.59,95.67,8515.0,92.4558,92.5235,92.4461,92.5235,8515.0
2023-08-11 14:00:00,95.65,95.72,95.61,95.65,9165.0,92.5041,92.5718,92.4654,92.5041,9165.0
2023-08-11 14:05:00,95.66,95.75,95.66,95.69,4541.0,92.5138,92.6008,92.5138,92.5428,4541.0
2023-08-11 14:10:00,95.69,95.77,95.69,95.76,5423.0,92.5428,92.6202,92.5428,92.6105,5423.0
2023-08-11 14:15:00,95.76,95.77,95.71,95.72,9462.0,92.6105,92.6202,92.5622,92.5718,9462.0
2023-08-11 14:20:00,95.72,95.74,95.66,95.74,4333.0,92.5718,92.5912,92.5138,92.5912,4333.0
2023-08-11 14:25:00,95.77,95.82,95.72,95.73,3352.0,92.6202,92.6685,92.5718,92.5815,3352.0
2023-08-11 14:30:00,95.73,95.84,95.72,95.73,7067.0,92.5815,92.6879,92.5718,92.5815,7067.0
2023-08-11 14:35:00,95.7,95.7,95.66,95.68,7168.0,92.5525,92.5525,92.5138,92.5331,7168.0
2023-08-11 14:40:00,95.69,95.69,95.64,95.66,6350.0,92.5428,92.5428,92.4945,92.5138,6350.0
2023-08-11 14:45:00,95.67,95.69,95.64,95.68,12872.0,92.5235,92.5428,92.4945,92.5331,12872.0
2023-08-11 14:50:00,95.66,95.71,95.66,95.69,7305.0,92.5138,92.5622,92.5138,92.5428,7305.0
2023-08-11 14:55:00,95.7,95.74,95.66,95.72,10872.0,92.5525,92.5912,92.5138,92.5718,10872.0
2023-08-11 15:00:00,95.7,95.85,95.69,95.83,7584.0,92.5525,92.6976,92.5428,92.6782,7584.0
2023-08-11 15:05:00,95.84,95.86,95.7,95.7,8353.0,92.6879,92.7072,92.5525,92.5525,8353.0
2023-08-11 15:10:00,95.68,95.77,95.67,95.76,7939.0,92.5331,92.6202,92.5235,92.6105,7939.0
2023-08-11 15:15:00,95.75,95.83,95.73,95.81,7367.0,92.6008,92.6782,92.5815,92.6589,7367.0
2023-08-11 15:20:00,95.82,95.87,95.77,95.87,9361.0,92.6685,92.7169,92.6202,92.7169,9361.0
2023-08-11 15:25:00,95.88,95.92,95.82,95.82,12139.0,92.7266,92.7652,92.6685,92.6685,12139.0
2023-08-11 15:30:00,95.82,95.84,95.79,95.84,16789.0,92.6685,92.6879,92.6395,92.6879,16789.0
2023-08-11 15:35:00,95.84,95.84,95.72,95.74,15577.0,92.6879,92.6879,92.5718,92.5912,15577.0
2023-08-11 15:40:00,95.74,95.8,95.71,95.79,17572.0,92.5912,92.6492,92.5622,92.6395,17572.0
2023-08-11 15:45:00,95.78,95.78,95.68,95.7,21355.0,92.6299,92.6299,92.5331,92.5525,21355.0
2023-08-11 15:50:00,95.68,95.76,95.59,95.71,30956.0,92.5331,92.6105,92.4461,92.5622,30956.0
2023-08-11 15:55:00,95.7,95.77,95.65,95.77,95259.0,92.5525,92.6202,92.5041,92.6202,95259.0
2023-08-14 09:30:00,95.49,95.82,95.31,95.72,39868.0,92.3494,92.6685,92.1753,92.5718,39868.0
2023-08-14 09:35:00,95.76,95.89,95.55,95.57,6901.0,92.6105,92.7362,92.4074,92.4268,6901.0
2023-08-14 09:40:00,95.62,95.63,95.34,95.4,7719.0,92.4751,92.4848,92.2043,92.2624,7719.0
2023-08-14 09:45:00,95.41,95.48,95.38,95.48,4398.0,92.272,92.3397,92.243,92.3397,4398.0
2023-08-14 09:50:00,95.49,95.63,95.45,95.5,6266.0,92.3494,92.4848,92.3107,92.3591,6266.0
2023-08-14 09:55:00,95.48,95.59,95.46,95.58,10871.0,92.3397,92.4461,92.3204,92.4364,10871.0
2023-08-14 10:00:00,95.59,95.62,95.55,95.59,10179.0,92.4461,92.4751,92.4074,92.4461,10179.0
2023-08-14 10:05:00,95.59,95.63,95.56,95.56,8251.0,92.4461,92.4848,92.4171,92.4171,8251.0
2023-08-14 10:10:00,95.56,95.68,95.54,95.62,5490.0,92.4171,92.5331,92.3977,92.4751,5490.0
2023-08-14 10:15:00,95.64,95.64,95.55,95.63,6312.0,92.4945,92.4945,92.4074,92.4848,6312.0
2023-08-14 10:20:00,95.64,95.69,95.58,95.68,5899.0,92.4945,92.5428,92.4364,92.5331,5899.0
2023-08-14 10:25:00,95.72,95.75,95.66,95.74,6202.0,92.5718,92.6008,92.5138,92.5912,6202.0
2023-08-14 10:30:00,95.76,95.83,95.68,95.78,10389.0,92.6105,92.6782,92.5331,92.6299,10389.0
2023-08-14 10:35:00,95.74,95.86,95.74,95.86,7810.0,92.5912,92.7072,92.5912,92.7072,7810.0
2023-08-14 10:40:00,95.84,95.84,95.73,95.8,18286.0,92.6879,92.6879,92.5815,92.6492,18286.0
2023-08-14 10:45:00,95.82,95.84,95.76,95.77,5179.0,92.6685,92.6879,92.6105,92.6202,5179.0
2023-08-14 10:50:00,95.78,95.86,95.76,95.86,5099.0,92.6299,92.7072,92.6105,92.7072,5099.0
2023-08-14 10:55:00,95.83,95.87,95.77,95.81,10124.0,92.6782,92.7169,92.6202,92.6589,10124.0
2023-08-14 11:00:00,95.82,95.84,95.75,95.77,7152.0,92.6685,92.6879,92.6008,92.6202,7152.0
2023-08-14 11:05:00,95.76,95.83,95.75,95.8,6335.0,92.6105,92.6782,92.6008,92.6492,6335.0
2023-08-14 11:10:00,95.79,95.82,95.75,95.77,5074.0,92.6395,92.6685,92.6008,92.6202,5074.0
2023-08-14 11:15:00,95.76,95.82,95.75,95.79,4843.0,92.6105,92.6685,92.6008,92.6395,4843.0
2023-08-14 11:20:00,95.8,95.87,95.79,95.84,7800.0,92.6492,92.7169,92.6395,92.6879,7800.0
2023-08-14 11:25:00,95.81,95.88,95.81,95.88,6433.0,92.6589,92.7266,92.6589,92.7266,6433.0
2023-08-14 11:30:00,95.9,95.9,95.85,95.85,2403.0,92.7459,92.7459,92.6976,92.6976,2403.0
2023-08-14 11:35:00,95.84,95.9,95.8,95.88,3443.0,92.6879,92.7459,92.6492,92.7266,3443.0
2023-08-14 11:40:00,95.87,95.9,95.86,95.88,2656.0,92.7169,92.7459,92.7072,92.7266,2656.0
2023-08-14 11:45:00,95.87,95.93,95.86,95.9,4734.0,92.7169,92.7749,92.7072,92.7459,4734.0
2023-08-14 11:50:00,95.9,95.94,95.86,95.88,4060.0,92.7459,92.7846,92.7072,92.7266,4060.0
2023-08-14 11:55:00,95.87,95.89,95.8,95.84,4079.0,92.7169,92.7362,92.6492,92.6879,4079.0
2023-08-14 12:00:00,95.81,95.88,95.8,95.82,5531.0,92.6589,92.7266,92.6492,92.6685,5531.0
2023-08-14 12:05:00,95.81,95.91,95.81,95.83,3819.0,92.6589,92.7556,92.6589,92.6782,3819.0
2023-08-14 12:10:00,95.81,95.86,95.81,95.83,3301.0,92.6589,92.7072,92.6589,92.6782,3301.0
2023-08-14 12:15:00,95.83,95.91,95.78,95.9,5427.0,92.6782,92.7556,92.6299,92.7459,5427.0
2023-08-14 12:20:00,95.91,95.91,95.81,95.83,5828.0,92.7556,92.7556,92.6589,92.6782,5828.0
2023-08-14 12:25:00,95.83,95.88,95.82,95.86,5641.0,92.6782,92.7266,92.6685,92.7072,5641.0
2023-08-14 12:30:00,95.85,95.87,95.81,95.84,5238.0,92.6976,92.7169,92.6589,92.6879,5238.0
2023-08-14 12:35:00,95.84,95.88,95.83,95.86,5170.0,92.6879,92.7266,92.6782,92.7072,5170.0
2023-08-14 12:40:00,95.84,95.87,95.82,95.84,5783.0,92.6879,92.7169,92.6685,92.6879,5783.0
2023-08-14 12:45:00,95.85,95.92,95.85,95.9,5328.0,92.6976,92.7652,92.6976,92.7459,5328.0
2023-08-14 12:50:00,95.91,95.93,95.9,95.9,2541.0,92.7556,92.7749,92.7459,92.7459,2541.0
2023-08-14 12:55:00,95.9,95.93,95.89,95.93,2826.0,92.7459,92.7749,92.7362,92.7749,2826.0
2023-08-14 13:00:00,95.94,95.98,95.93,95.95,8420.0,92.7846,92.8233,92.7749,92.7943,8420.0
2023-08-14 13:05:00,95.95,95.99,95.94,95.94,6259.0,92.7943,92.8329,92.7846,92.7846,6259.0
2023-08-14 13:10:00,95.95,95.96,95.9,95.9,2732.0,92.7943,92.8039,92.7459,92.7459,2732.0
2023-08-14 13:15:00,95.9,95.97,95.89,95.93,3646.0,92.7459,92.8136,92.7362,92.7749,3646.0
2023-08-14 13:20:00,95.94,95.97,95.91,95.91,1827.0,92.7846,92.8136,92.7556,92.7556,1827.0
2023-08-14 13:25:00,95.91,95.96,95.9,95.95,4885.0,92.7556,92.8039,92.7459,92.7943,4885.0
2023-08-14 13:30:00,95.96,95.97,95.87,95.89,4572.0,92.8039,92.8136,92.7169,92.7362,4572.0
2023-08-14 13:35:00,95.89,95.96,95.89,95.92,8577.0,92.7362,92.8039,92.7362,92.7652,8577.0
2023-08-14 13:40:00,95.94,95.99,95.9,95.98,10493.0,92.7846,92.8329,92.7459,92.8233,10493.0
2023-08-14 13:45:00,95.98,95.98,95.93,95.94,9623.0,92.8233,92.8233,92.7749,92.7846,9623.0
2023-08-14 13:50:00,95.94,95.99,95.93,95.97,6210.0,92.7846,92.8329,92.7749,92.8136,6210.0
2023-08-14 13:55:00,95.97,95.99,95.92,95.98,5457.0,92.8136,92.8329,92.7652,92.8233,5457.0
2023-08-14 14:00:00,95.99,95.99,95.93,95.97,4506.0,92.8329,92.8329,92.7749,92.8136,4506.0
2023-08-14 14:05:00,95.97,95.98,95.87,95.89,7334.0,92.8136,92.8233,92.7169,92.7362,7334.0
2023-08-14 14:10:00,95.87,95.88,95.82,95.84,2647.0,92.7169,92.7266,92.6685,92.6879,2647.0
2023-08-14 14:15:00,95.81,95.81,95.74,95.76,4465.0,92.6589,92.6589,92.5912,92.6105,4465.0
2023-08-14 14:20:00,95.76,95.81,95.75,95.78,4638.0,92.6105,92.6589,92.6008,92.6299,4638.0
2023-08-14 14:25:00,95.79,95.81,95.74,95.75,5139.0,92.6395,92.6589,92.5912,92.6008,5139.0
2023-08-14 14:30:00,95.75,95.77,95.7,95.76,3884.0,92.6008,92.6202,92.5525,92.6105,3884.0
2023-08-14 14:35:00,95.77,95.82,95.74,95.74,3763.0,92.6202,92.6685,92.5912,92.5912,3763.0
2023-08-14 14:40:00,95.73,95.8,95.73,95.77,5124.0,92.5815,92.6492,92.5815,92.6202,5124.0
2023-08-14 14:45:00,95.75,95.83,95.74,95.82,5060.0,92.6008,92.6782,92.5912,92.6685,5060.0
2023-08-14 14:50:00,95.78,95.83,95.77,95.81,4557.0,92.6299,92.6782,92.6202,92.6589,4557.0
2023-08-14 14:55:00,95.78,95.85,95.78,95.82,7868.0,92.6299,92.6976,92.6299,92.6685,7868.0
2023-08-14 15:00:00,95.84,95.86,95.8,95.8,10790.0,92.6879,92.7072,92.6492,92.6492,10790.0
2023-08-14 15:05:00,95.8,95.86,95.8,95.85,8984.0,92.6492,92.7072,92.6492,92.6976,8984.0
2023-08-14 15:10:00,95.83,95.86,95.82,95.83,8994.0,92.6782,92.7072,92.6685,92.6782,8994.0
2023-08-14 15:15:00,95.84,95.86,95.8,95.84,6249.0,92.6879,92.7072,92.6492,92.6879,6249.0
2023-08-14 15:20:00,95.84,95.87,95.81,95.85,6718.0,92.6879,92.7169,92.6589,92.6976,6718.0
2023-08-14 15:25:00,95.84,95.86,95.78,95.81,12429.0,92.6879,92.7072,92.6299,92.6589,12429.0
2023-08-14 15:30:00,95.8,95.87,95.77,95.86,27734.0,92.6492,92.7169,92.6202,92.7072,27734.0
2023-08-14 15:35:00,95.86,95.88,95.83,95.84,9278.0,92.7072,92.7266,92.6782,92.6879,9278.0
2023-08-14 15:40:00,95.84,95.94,95.83,95.92,18565.0,92.6879,92.7846,92.6782,92.7652,18565.0
2023-08-14 15:45:00,95.93,95.94,95.79,95.8,16168.0,92.7749,92.7846,92.6395,92.6492,16168.0
2023-08-14 15:50:00,95.81,95.85,95.78,95.81,32284.0,92.6589,92.6976,92.6299,92.6589,32284.0
2023-08-14 15:55:00,95.83,95.94,95.82,95.91,103117.0,92.6782,92.7846,92.6685,92.7556,103117.0
2023-08-15 09:30:00,95.37,95.49,95.25,95.39,35813.0,92.2333,92.3494,92.1173,92.2527,35813.0
2023-08-15 09:35:00,95.41,95.65,95.39,95.5,6833.0,92.272,92.5041,92.2527,92.3591,6833.0
2023-08-15 09:40:00,95.51,95.56,95.42,95.53,5296.0,92.3687,92.4171,92.2817,92.3881,5296.0
2023-08-15 09:45:00,95.53,95.63,95.35,95.38,13248.0,92.3881,92.4848,92.214,92.243,13248.0
2023-08-15 09:50:00,95.32,95.56,95.32,95.53,8448.0,92.185,92.4171,92.185,92.3881,8448.0
2023-08-15 09:55:00,95.52,95.56,95.38,95.5,7294.0,92.3784,92.4171,92.243,92.3591,7294.0
2023-08-15 10:00:00,95.48,95.53,95.4,95.49,7710.0,92.3397,92.3881,92.2624,92.3494,7710.0
2023-08-15 10:05:00,95.44,95.45,95.29,95.36,14144.0,92.301,92.3107,92.156,92.2237,14144.0
2023-08-15 10:10:00,95.37,95.49,95.37,95.38,32682.0,92.2333,92.3494,92.2333,92.243,32682.0
2023-08-15 10:15:00,95.37,95.51,95.36,95.45,14485.0,92.2333,92.3687,92.2237,92.3107,14485.0
2023-08-15 10:20:00,95.48,95.48,95.37,95.43,16582.0,92.3397,92.3397,92.2333,92.2914,16582.0
2023-08-15 10:25:00,95.46,95.59,95.43,95.59,16107.0,92.3204,92.4461,92.2914,92.4461,16107.0
2023-08-15 10:30:00,95.56,95.6,95.42,95.52,16850.0,92.4171,92.4558,92.2817,92.3784,16850.0
2023-08-15 10:35:00,95.53,95.56,95.44,95.56,12618.0,92.3881,92.4171,92.301,92.4171,12618.0
2023-08-15 10:40:00,95.57,95.65,95.53,95.61,9765.0,92.4268,92.5041,92.3881,92.4654,9765.0
2023-08-15 10:45:00,95.62,95.65,95.47,95.48,5310.0,92.4751,92.5041,92.33,92.3397,5310.0
2023-08-15 10:50:00,95.48,95.51,95.43,95.48,5947.0,92.3397,92.3687,92.2914,92.3397,5947.0
2023-08-15 10:55:00,95.46,95.57,95.45,95.49,9430.0,92.3204,92.4268,92.3107,92.3494,9430.0
2023-08-15 11:00:00,95.49,95.68,95.48,95.68,17960.0,92.3494,92.5331,92.3397,92.5331,17960.0
2023-08-15 11:05:00,95.66,95.74,95.59,95.73,11375.0,92.5138,92.5912,92.4461,92.5815,11375.0
2023-08-15 11:10:00,95.74,95.8,95.7,95.78,10467.0,92.5912,92.6492,92.5525,92.6299,10467.0
2023-08-15 11:15:00,95.76,95.8,95.67,95.68,10448.0,92.6105,92.6492,92.5235,92.5331,10448.0
2023-08-15 11:20:00,95.7,95.77,95.62,95.64,14304.0,92.5525,92.6202,92.4751,92.4945,14304.0
2023-08-15 11:25:00,95.63,95.72,95.57,95.72,9198.0,92.4848,92.5718,92.4268,92.5718,9198.0
2023-08-15 11:30:00,95.7,95.71,95.64,95.68,10092.0,92.5525,92.5622,92.4945,92.5331,10092.0
2023-08-15 11:35:00,95.7,95.73,95.66,95.7,10702.0,92.5525,92.5815,92.5138,92.5525,10702.0
2023-08-15 11:40:00,95.73,95.75,95.65,95.74,11039.0,92.5815,92.6008,92.5041,92.5912,11039.0
2023-08-15 11:45:00,95.73,95.76,95.69,95.7,8060.0,92.5815,92.6105,92.5428,92.5525,8060.0
2023-08-15 11:50:00,95.72,95.72,95.61,95.62,7486.0,92.5718,92.5718,92.4654,92.4751,7486.0
2023-08-15 11:55:00,95.61,95.66,95.5,95.66,9268.0,92.4654,92.5138,92.3591,92.5138,9268.0
2023-08-15 12:00:00,95.65,95.66,95.59,95.61,7436.0,92.5041,92.5138,92.4461,92.4654,7436.0
2023-08-15 12:05:00,95.61,95.63,95.42,95.49,8686.0,92.4654,92.4848,92.2817,92.3494,8686.0
2023-08-15 12:10:00,95.48,95.55,95.42,95.53,5720.0,92.3397,92.4074,92.2817,92.3881,5720.0
2023-08-15 12:15:00,95.52,95.56,95.44,95.56,7375.0,92.3784,92.4171,92.301,92.4171,7375.0
2023-08-15 12:20:00,95.55,95.59,95.52,95.55,5473.0,92.4074,92.4461,92.3784,92.4074,5473.0
2023-08-15 12:25:00,95.55,95.56,95.49,95.52,5493.0,92.4074,92.4171,92.3494,92.3784,5493.0
2023-08-15 12:30:00,95.51,95.55,95.43,95.46,6264.0,92.3687,92.4074,92.2914,92.3204,6264.0
2023-08-15 12:35:00,95.48,95.54,95.48,95.52,4857.0,92.3397,92.3977,92.3397,92.3784,4857.0
2023-08-15 12:40:00,95.52,95.54,95.48,95.5,6825.0,92.3784,92.3977,92.3397,92.3591,6825.0
2023-08-15 12:45:00,95.48,95.5,95.42,95.43,12270.0,92.3397,92.3591,92.2817,92.2914,12270.0
2023-08-15 12:50:00,95.42,95.47,95.39,95.44,13717.0,92.2817,92.33,92.2527,92.301,13717.0
2023-08-15 12:55:00,95.44,95.54,95.42,95.54,6630.0,92.301,92.3977,92.2817,92.3977,6630.0
2023-08-15 13:00:00,95.54,95.54,95.45,95.45,4812.0,92.3977,92.3977,92.3107,92.3107,4812.0
2023-08-15 13:05:00,95.45,95.47,95.43,95.45,4413.0,92.3107,92.33,92.2914,92.3107,4413.0
2023-08-15 13:10:00,95.45,95.6,95.45,95.6,7144.0,92.3107,92.4558,92.3107,92.4558,7144.0
2023-08-15 13:15:00,95.61,95.63,95.59,95.63,6673.0,92.4654,92.4848,92.4461,92.4848,6673.0
2023-08-15 13:20:00,95.6,95.62,95.57,95.61,4335.0,92.4558,92.4751,92.4268,92.4654,4335.0
2023-08-15 13:25:00,95.62,95.65,95.57,95.64,10810.0,92.4751,92.5041,92.4268,92.4945,10810.0
2023-08-15 13:30:00,95.64,95.65,95.54,95.57,9658.0,92.4945,92.5041,92.3977,92.4268,9658.0
2023-08-15 13:35:00,95.56,95.58,95.49,95.49,6279.0,92.4171,92.4364,92.3494,92.3494,6279.0
2023-08-15 13:40:00,95.49,95.51,95.43,95.5,6229.0,92.3494,92.3687,92.2914,92.3591,6229.0
2023-08-15 13:45:00,95.5,95.56,95.49,95.53,6605.0,92.3591,92.4171,92.3494,92.3881,6605.0
2023-08-15 13:50:00,95.53,95.57,95.44,95.57,6300.0,92.3881,92.4268,92.301,92.4268,6300.0
2023-08-15 13:55:00,95.55,95.55,95.51,95.54,5387.0,92.4074,92.4074,92.3687,92.3977,5387.0
2023-08-15 14:00:00,95.56,95.58,95.51,95.52,9040.0,92.4171,92.4364,92.3687,92.3784,9040.0
2023-08-15 14:05:00,95.51,95.55,95.47,95.5,7917.0,92.3687,92.4074,92.33,92.3591,7917.0
2023-08-15 14:10:00,95.49,95.54,95.47,95.51,6586.0,92.3494,92.3977,92.33,92.3687,6586.0
2023-08-15 14:15:00,95.49,95.53,95.47,95.49,6217.0,92.3494,92.3881,92.33,92.3494,6217.0
2023-08-15 14:20:00,95.5,95.54,95.48,95.5,10089.0,92.3591,92.3977,92.3397,92.3591,10089.0
2023-08-15 14:25:00,95.5,95.59,95.49,95.57,9007.0,92.3591,92.4461,92.3494,92.4268,9007.0
2023-08-15 14:30:00,95.58,95.65,95.55,95.64,13466.0,92.4364,92.5041,92.4074,92.4945,13466.0
2023-08-15 14:35:00,95.66,95.67,95.6,95.65,6953.0,92.5138,92.5235,92.4558,92.5041,6953.0
2023-08-15 14:40:00,95.66,95.68,95.61,95.65,7407.0,92.5138,92.5331,92.4654,92.5041,7407.0
2023-08-15 14:45:00,95.64,95.72,95.63,95.66,6962.0,92.4945,92.5718,92.4848,92.5138,6962.0
2023-08-15 14:50:00,95.64,95.7,95.63,95.69,6823.0,92.4945,92.5525,92.4848,92.5428,6823.0
2023-08-15 14:55:00,95.69,95.7,95.63,95.7,10870.0,92.5428,92.5525,92.4848,92.5525,10870.0
2023-08-15 15:00:00,95.68,95.69,95.62,95.64,8441.0,92.5331,92.5428,92.4751,92.4945,8441.0
2023-08-15 15:05:00,95.62,95.68,95.62,95.68,5322.0,92.4751,92.5331,92.4751,92.5331,5322.0
2023-08-15 15:10:00,95.68,95.72,95.68,95.71,12364.0,92.5331,92.5718,92.5331,92.5622,12364.0
2023-08-15 15:15:00,95.7,95.74,95.64,95.73,12860.0,92.5525,92.5912,92.4945,92.5815,12860.0
2023-08-15 15:20:00,95.72,95.75,95.67,95.71,8070.0,92.5718,92.6008,92.5235,92.5622,8070.0
2023-08-15 15:25:00,95.71,95.72,95.52,95.58,12174.0,92.5622,92.5718,92.3784,92.4364,12174.0
2023-08-15 15:30:00,95.55,95.69,95.53,95.65,26821.0,92.4074,92.5428,92.3881,92.5041,26821.0
2023-08-15 15:35:00,95.67,95.7,95.58,95.58,20109.0,92.5235,92.5525,92.4364,92.4364,20109.0
2023-08-15 15:40:00,95.58,95.63,95.54,95.56,30770.0,92.4364,92.4848,92.3977,92.4171,30770.0
2023-08-15 15:45:00,95.56,95.62,95.51,95.56,23608.0,92.4171,92.4751,92.3687,92.4171,23608.0
2023-08-15 15:50:00,95.55,95.62,95.5,95.6,53034.0,92.4074,92.4751,92.3591,92.4558,53034.0
2023-08-15 15:55:00,95.59,95.64,95.43,95.48,135533.0,92.4461,92.4945,92.2914,92.3397,135533.0
2023-08-16 09:30:00,95.38,96.01,95.38,96.01,37296.0,92.243,92.8523,92.243,92.8523,37296.0
2023-08-16 09:35:00,96.04,96.31,95.89,96.28,13106.0,92.8813,93.1424,92.7362,93.1134,13106.0
2023-08-16 09:40:00,96.31,96.47,96.31,96.41,23201.0,93.1424,93.2972,93.1424,93.2391,23201.0
2023-08-16 09:45:00,96.44,96.66,96.39,96.52,20075.0,93.2681,93.4809,93.2198,93.3455,20075.0
2023-08-16 09:50:00,96.53,96.68,96.37,96.45,53007.0,93.3552,93.5003,93.2004,93.2778,53007.0
2023-08-16 09:55:00,96.45,96.45,96.28,96.3,17543.0,93.2778,93.2778,93.1134,93.1328,17543.0
2023-08-16 10:00:00,96.26,96.26,96.09,96.23,17369.0,93.0941,93.0941,92.9297,93.0651,17369.0
2023-08-16 10:05:00,96.24,96.43,96.15,96.33,24430.0,93.0747,93.2585,92.9877,93.1618,24430.0
2023-08-16 10:10:00,96.33,96.38,96.21,96.22,9846.0,93.1618,93.2101,93.0457,93.0554,9846.0
2023-08-16 10:15:00,96.22,96.25,96.16,96.21,10267.0,93.0554,93.0844,92.9974,93.0457,10267.0
2023-08-16 10:20:00,96.23,96.31,96.23,96.25,8841.0,93.0651,93.1424,93.0651,93.0844,8841.0
2023-08-16 10:25:00,96.25,96.33,96.23,96.29,7659.0,93.0844,93.1618,93.0651,93.1231,7659.0
2023-08-16 10:30:00,96.27,96.29,96.13,96.22,10755.0,93.1037,93.1231,92.9683,93.0554,10755.0
2023-08-16 10:35:00,96.21,96.35,96.13,96.29,14173.0,93.0457,93.1811,92.9683,93.1231,14173.0
2023-08-16 10:40:00,96.3,96.43,96.3,96.38,18531.0,93.1328,93.2585,93.1328,93.2101,18531.0
2023-08-16 10:45:00,96.38,96.48,96.27,96.28,23040.0,93.2101,93.3068,93.1037,93.1134,23040.0
2023-08-16 10:50:00,96.28,96.38,96.28,96.36,19445.0,93.1134,93.2101,93.1134,93.1908,19445.0
2023-08-16 10:55:00,96.35,96.56,96.33,96.52,21015.0,93.1811,93.3842,93.1618,93.3455,21015.0
2023-08-16 11:00:00,96.5,96.54,96.47,96.52,17081.0,93.3262,93.3649,93.2972,93.3455,17081.0
2023-08-16 11:05:00,96.53,96.54,96.28,96.38,20876.0,93.3552,93.3649,93.1134,93.2101,20876.0
2023-08-16 11:10:00,96.38,96.45,96.33,96.34,10168.0,93.2101,93.2778,93.1618,93.1714,10168.0
2023-08-16 11:15:00,96.4,96.5,96.39,96.48,19776.0,93.2295,93.3262,93.2198,93.3068,19776.0
2023-08-16 11:20:00,96.48,96.55,96.47,96.54,15923.0,93.3068,93.3745,93.2972,93.3649,15923.0
2023-08-16 11:25:00,96.54,96.57,96.45,96.55,13552.0,93.3649,93.3939,93.2778,93.3745,13552.0
2023-08-16 11:30:00,96.55,96.55,96.47,96.5,13109.0,93.3745,93.3745,93.2972,93.3262,13109.0
2023-08-16 11:35:00,96.5,96.53,96.42,96.46,10524.0,93.3262,93.3552,93.2488,93.2875,10524.0
2023-08-16 11:40:00,96.48,96.51,96.33,96.34,22908.0,93.3068,93.3358,93.1618,93.1714,22908.0
2023-08-16 11:45:00,96.32,96.39,96.29,96.33,10337.0,93.1521,93.2198,93.1231,93.1618,10337.0
2023-08-16 11:50:00,96.34,96.42,96.28,96.41,7127.0,93.1714,93.2488,93.1134,93.2391,7127.0
2023-08-16 11:55:00,96.4,96.41,96.27,96.33,8361.0,93.2295,93.2391,93.1037,93.1618,8361.0
2023-08-16 12:00:00,96.32,96.39,96.32,96.33,5651.0,93.1521,93.2198,93.1521,93.1618,5651.0
2023-08-16 12:05:00,96.35,96.38,96.23,96.23,6891.0,93.1811,93.2101,93.0651,93.0651,6891.0
2023-08-16 12:10:00,96.22,96.22,96.06,96.06,7486.0,93.0554,93.0554,92.9006,92.9006,7486.0
2023-08-16 12:15:00,96.05,96.1,96.0,96.09,7938.0,92.891,92.9393,92.8426,92.9297,7938.0
2023-08-16 12:20:00,96.12,96.12,95.99,96.11,8557.0,92.9587,92.9587,92.8329,92.949,8557.0
2023-08-16 12:25:00,96.1,96.15,96.03,96.04,7432.0,92.9393,92.9877,92.8716,92.8813,7432.0
2023-08-16 12:30:00,96.06,96.12,96.02,96.11,6610.0,92.9006,92.9587,92.862,92.949,6610.0
2023-08-16 12:35:00,96.11,96.16,96.07,96.11,24355.0,92.949,92.9974,92.9103,92.949,24355.0
2023-08-16 12:40:00,96.09,96.11,96.03,96.05,15762.0,92.9297,92.949,92.8716,92.891,15762.0
2023-08-16 12:45:00,96.05,96.19,96.04,96.14,21092.0,92.891,93.0264,92.8813,92.978,21092.0
2023-08-16 12:50:00,96.13,96.14,96.04,96.04,12537.0,92.9683,92.978,92.8813,92.8813,12537.0
2023-08-16 12:55:00,96.06,96.12,95.97,96.12,18632.0,92.9006,92.9587,92.8136,92.9587,18632.0
2023-08-16 13:00:00,96.11,96.18,96.07,96.12,16574.0,92.949,93.0167,92.9103,92.9587,16574.0
2023-08-16 13:05:00,96.12,96.15,95.99,96.0,6599.0,92.9587,92.9877,92.8329,92.8426,6599.0
2023-08-16 13:10:00,96.02,96.1,96.01,96.06,10364.0,92.862,92.9393,92.8523,92.9006,10364.0
2023-08-16 13:15:00,96.03,96.07,96.0,96.03,10002.0,92.8716,92.9103,92.8426,92.8716,10002.0
2023-08-16 13:20:00,96.04,96.1,95.98,96.07,7034.0,92.8813,92.9393,92.8233,92.9103,7034.0
2023-08-16 13:25:00,96.07,96.07,95.94,95.96,100535.0,92.9103,92.9103,92.7846,92.8039,100535.0
2023-08-16 13:30:00,95.95,96.03,95.92,96.03,18250.0,92.7943,92.8716,92.7652,92.8716,18250.0
2023-08-16 13:35:00,96.0,96.14,96.0,96.14,9426.0,92.8426,92.978,92.8426,92.978,9426.0
2023-08-16 13:40:00,96.12,96.2,96.11,96.17,8101.0,92.9587,93.036,92.949,93.007,8101.0
2023-08-16 13:45:00,96.17,96.33,96.17,96.28,10940.0,93.007,93.1618,93.007,93.1134,10940.0
2023-08-16 13:50:00,96.3,96.35,96.3,96.34,8451.0,93.1328,93.1811,93.1328,93.1714,8451.0
2023-08-16 13:55:00,96.36,96.4,96.35,96.36,18049.0,93.1908,93.2295,93.1811,93.1908,18049.0
2023-08-16 14:00:00,96.37,96.37,96.21,96.24,18986.0,93.2004,93.2004,93.0457,93.0747,18986.0
2023-08-16 14:05:00,96.24,96.33,96.22,96.31,9025.0,93.0747,93.1618,93.0554,93.1424,9025.0
2023-08-16 14:10:00,96.32,96.32,96.16,96.16,11409.0,93.1521,93.1521,92.9974,92.9974,11409.0
2023-08-16 14:15:00,96.18,96.36,96.18,96.35,9821.0,93.0167,93.1908,93.0167,93.1811,9821.0
2023-08-16 14:20:00,96.38,96.46,96.37,96.43,7905.0,93.2101,93.2875,93.2004,93.2585,7905.0
2023-08-16 14:25:00,96.45,96.47,96.3,96.42,15235.0,93.2778,93.2972,93.1328,93.2488,15235.0
2023-08-16 14:30:00,96.43,96.48,96.4,96.44,7224.0,93.2585,93.3068,93.2295,93.2681,7224.0
2023-08-16 14:35:00,96.44,96.49,96.42,96.45,8366.0,93.2681,93.3165,93.2488,93.2778,8366.0
2023-08-16 14:40:00,96.44,96.46,96.34,96.4,8941.0,93.2681,93.2875,93.1714,93.2295,8941.0
2023-08-16 14:45:00,96.4,96.45,96.33,96.33,13995.0,93.2295,93.2778,93.1618,93.1618,13995.0
2023-08-16 14:50:00,96.33,96.41,96.29,96.35,10699.0,93.1618,93.2391,93.1231,93.1811,10699.0
2023-08-16 14:55:00,96.35,96.36,96.28,96.32,9264.0,93.1811,93.1908,93.1134,93.1521,9264.0
2023-08-16 15:00:00,96.33,96.33,96.2,96.21,5251.0,93.1618,93.1618,93.036,93.0457,5251.0
2023-08-16 15:05:00,96.19,96.24,96.13,96.2,11223.0,93.0264,93.0747,92.9683,93.036,11223.0
2023-08-16 15:10:00,96.2,96.24,96.02,96.05,13457.0,93.036,93.0747,92.862,92.891,13457.0
2023-08-16 15:15:00,96.03,96.03,95.91,95.91,14440.0,92.8716,92.8716,92.7556,92.7556,14440.0
2023-08-16 15:20:00,95.91,96.0,95.91,95.96,12092.0,92.7556,92.8426,92.7556,92.8039,12092.0
2023-08-16 15:25:00,95.93,95.94,95.88,95.92,10623.0,92.7749,92.7846,92.7266,92.7652,10623.0
2023-08-16 15:30:00,95.91,96.01,95.85,95.96,19534.0,92.7556,92.8523,92.6976,92.8039,19534.0
2023-08-16 15:35:00,95.99,95.99,95.87,95.92,16450.0,92.8329,92.8329,92.7169,92.7652,16450.0
2023-08-16 15:40:00,95.9,96.02,95.87,96.01,20165.0,92.7459,92.862,92.7169,92.8523,20165.0
2023-08-16 15:45:00,96.0,96.03,95.95,95.98,21104.0,92.8426,92.8716,92.7943,92.8233,21104.0
2023-08-16 15:50:00,95.98,96.0,95.84,95.93,57271.0,92.8233,92.8426,92.6879,92.7749,57271.0
2023-08-16 15:55:00,95.93,96.01,95.9,96.01,211114.0,92.7749,92.8523,92.7459,92.8523,211114.0
2023-08-17 09:30:00,96.85,97.31,96.71,97.13,65000.0,93.6647,94.1095,93.5293,93.9355,65000.0
2023-08-17 09:35:00,97.07,97.07,96.7,96.81,16585.0,93.8774,93.8774,93.5196,93.626,16585.0
2023-08-17 09:40:00,96.84,96.93,96.74,96.84,20671.0,93.655,93.742,93.5583,93.655,20671.0
2023-08-17 09:45:00,96.84,96.86,96.63,96.73,34165.0,93.655,93.6743,93.4519,93.5486,34165.0
2023-08-17 09:50:00,96.72,96.87,96.66,96.73,11291.0,93.5389,93.684,93.4809,93.5486,11291.0
2023-08-17 09:55:00,96.75,96.84,96.63,96.78,25596.0,93.568,93.655,93.4519,93.597,25596.0
2023-08-17 10:00:00,96.82,96.95,96.78,96.79,55095.0,93.6356,93.7614,93.597,93.6066,55095.0
2023-08-17 10:05:00,96.8,96.9,96.68,96.85,19820.0,93.6163,93.713,93.5003,93.6647,19820.0
2023-08-17 10:10:00,96.83,96.83,96.7,96.8,10297.0,93.6453,93.6453,93.5196,93.6163,10297.0
2023-08-17 10:15:00,96.79,96.86,96.73,96.74,15829.0,93.6066,93.6743,93.5486,93.5583,15829.0
2023-08-17 10:20:00,96.72,96.87,96.7,96.75,14333.0,93.5389,93.684,93.5196,93.568,14333.0
2023-08-17 10:25:00,96.75,96.83,96.71,96.8,15424.0,93.568,93.6453,93.5293,93.6163,15424.0
2023-08-17 10:30:00,96.78,96.78,96.68,96.76,13693.0,93.597,93.597,93.5003,93.5776,13693.0
2023-08-17 10:35:00,96.75,96.8,96.68,96.69,11205.0,93.568,93.6163,93.5003,93.5099,11205.0
2023-08-17 10:40:00,96.69,96.81,96.68,96.74,14380.0,93.5099,93.626,93.5003,93.5583,14380.0
2023-08-17 10:45:00,96.73,96.75,96.54,96.66,16188.0,93.5486,93.568,93.3649,93.4809,16188.0
2023-08-17 10:50:00,96.66,96.72,96.63,96.69,10445.0,93.4809,93.5389,93.4519,93.5099,10445.0
2023-08-17 10:55:00,96.67,96.81,96.65,96.79,10315.0,93.4906,93.626,93.4712,93.6066,10315.0
2023-08-17 11:00:00,96.8,96.85,96.7,96.77,15150.0,93.6163,93.6647,93.5196,93.5873,15150.0
2023-08-17 11:05:00,96.78,96.8,96.67,96.68,15383.0,93.597,93.6163,93.4906,93.5003,15383.0
2023-08-17 11:10:00,96.7,96.78,96.68,96.73,17330.0,93.5196,93.597,93.5003,93.5486,17330.0
2023-08-17 11:15:00,96.71,96.73,96.57,96.62,16128.0,93.5293,93.5486,93.3939,93.4422,16128.0
2023-08-17 11:20:00,96.63,96.66,96.57,96.63,9870.0,93.4519,93.4809,93.3939,93.4519,9870.0
2023-08-17 11:25:00,96.64,96.64,96.53,96.58,11456.0,93.4616,93.4616,93.3552,93.4035,11456.0
2023-08-17 11:30:00,96.59,96.61,96.5,96.52,9248.0,93.4132,93.4326,93.3262,93.3455,9248.0
2023-08-17 11:35:00,96.51,96.52,96.38,96.47,8242.0,93.3358,93.3455,93.2101,93.2972,8242.0
2023-08-17 11:40:00,96.46,96.49,96.4,96.44,9512.0,93.2875,93.3165,93.2295,93.2681,9512.0
2023-08-17 11:45:00,96.42,96.46,96.37,96.37,8727.0,93.2488,93.2875,93.2004,93.2004,8727.0
2023-08-17 11:50:00,96.39,96.44,96.35,96.38,5965.0,93.2198,93.2681,93.1811,93.2101,5965.0
2023-08-17 11:55:00,96.37,96.54,96.29,96.5,38299.0,93.2004,93.3649,93.1231,93.3262,38299.0
2023-08-17 12:00:00,96.51,96.55,96.48,96.5,8350.0,93.3358,93.3745,93.3068,93.3262,8350.0
2023-08-17 12:05:00,96.44,96.5,96.42,96.48,12482.0,93.2681,93.3262,93.2488,93.3068,12482.0
2023-08-17 12:10:00,96.5,96.59,96.5,96.55,9435.0,93.3262,93.4132,93.3262,93.3745,9435.0
2023-08-17 12:15:00,96.55,96.55,96.35,96.52,18816.0,93.3745,93.3745,93.1811,93.3455,18816.0
2023-08-17 12:20:00,96.52,96.59,96.49,96.59,7747.0,93.3455,93.4132,93.3165,93.4132,7747.0
2023-08-17 12:25:00,96.59,96.62,96.53,96.59,8402.0,93.4132,93.4422,93.3552,93.4132,8402.0
2023-08-17 12:30:00,96.61,96.65,96.58,96.58,6220.0,93.4326,93.4712,93.4035,93.4035,6220.0
2023-08-17 12:35:00,96.6,96.62,96.55,96.56,9575.0,93.4229,93.4422,93.3745,93.3842,9575.0
2023-08-17 12:40:00,96.57,96.67,96.56,96.63,11164.0,93.3939,93.4906,93.3842,93.4519,11164.0
2023-08-17 12:45:00,96.62,96.62,96.56,96.6,7445.0,93.4422,93.4422,93.3842,93.4229,7445.0
2023-08-17 12:50:00,96.62,96.71,96.62,96.7,7775.0,93.4422,93.5293,93.4422,93.5196,7775.0
2023-08-17 12:55:00,96.69,96.73,96.64,96.73,7915.0,93.5099,93.5486,93.4616,93.5486,7915.0
2023-08-17 13:00:00,96.74,96.75,96.68,96.7,9373.0,93.5583,93.568,93.5003,93.5196,9373.0
2023-08-17 13:05:00,96.69,96.79,96.67,96.78,6717.0,93.5099,93.6066,93.4906,93.597,6717.0
2023-08-17 13:10:00,96.76,96.76,96.68,96.73,8046.0,93.5776,93.5776,93.5003,93.5486,8046.0
2023-08-17 13:15:00,96.74,96.77,96.69,96.71,7314.0,93.5583,93.5873,93.5099,93.5293,7314.0
2023-08-17 13:20:00,96.71,96.72,96.64,96.65,10062.0,93.5293,93.5389,93.4616,93.4712,10062.0
2023-08-17 13:25:00,96.63,96.67,96.58,96.6,7884.0,93.4519,93.4906,93.4035,93.4229,7884.0
2023-08-17 13:30:00,96.6,96.6,96.54,96.54,6067.0,93.4229,93.4229,93.3649,93.3649,6067.0
2023-08-17 13:35:00,96.54,96.61,96.54,96.59,5837.0,93.3649,93.4326,93.3649,93.4132,5837.0
2023-08-17 13:40:00,96.61,96.63,96.54,96.59,6322.0,93.4326,93.4519,93.3649,93.4132,6322.0
2023-08-17 13:45:00,96.57,96.59,96.45,96.52,10323.0,93.3939,93.4132,93.2778,93.3455,10323.0
2023-08-17 13:50:00,96.51,96.51,96.35,96.45,14042.0,93.3358,93.3358,93.1811,93.2778,14042.0
2023-08-17 13:55:00,96.44,96.47,96.39,96.45,8491.0,93.2681,93.2972,93.2198,93.2778,8491.0
2023-08-17 14:00:00,96.46,96.47,96.4,96.42,5330.0,93.2875,93.2972,93.2295,93.2488,5330.0
2023-08-17 14:05:00,96.41,96.46,96.4,96.4,7171.0,93.2391,93.2875,93.2295,93.2295,7171.0
2023-08-17 14:10:00,96.4,96.42,96.31,96.36,12021.0,93.2295,93.2488,93.1424,93.1908,12021.0
2023-08-17 14:15:00,96.37,96.39,96.29,96.32,31293.0,93.2004,93.2198,93.1231,93.1521,31293.0
2023-08-17 14:20:00,96.32,96.41,96.28,96.41,24913.0,93.1521,93.2391,93.1134,93.2391,24913.0
2023-08-17 14:25:00,96.42,96.45,96.37,96.42,27377.0,93.2488,93.2778,93.2004,93.2488,27377.0
2023-08-17 14:30:00,96.42,96.42,96.26,96.27,27946.0,93.2488,93.2488,93.0941,93.1037,27946.0
2023-08-17 14:35:00,96.25,96.4,96.2,96.38,31760.0,93.0844,93.2295,93.036,93.2101,31760.0
2023-08-17 14:40:00,96.37,96.42,96.27,96.31,21000.0,93.2004,93.2488,93.1037,93.1424,21000.0
2023-08-17 14:45:00,96.29,96.31,96.17,96.18,26414.0,93.1231,93.1424,93.007,93.0167,26414.0
2023-08-17 14:50:00,96.19,96.21,96.07,96.07,21553.0,93.0264,93.0457,92.9103,92.9103,21553.0
2023-08-17 14:55:00,96.05,96.05,95.95,95.97,10870.0,92.891,92.891,92.7943,92.8136,10870.0
2023-08-17 15:00:00,95.96,96.0,95.81,95.83,8415.0,92.8039,92.8426,92.6589,92.6782,8415.0
2023-08-17 15:05:00,95.81,95.91,95.8,95.86,12964.0,92.6589,92.7556,92.6492,92.7072,12964.0
2023-08-17 15:10:00,95.86,95.9,95.84,95.9,14987.0,92.7072,92.7459,92.6879,92.7459,14987.0
2023-08-17 15:15:00,95.89,95.91,95.82,95.87,10331.0,92.7362,92.7556,92.6685,92.7169,10331.0
2023-08-17 15:20:00,95.9,95.91,95.8,95.85,9203.0,92.7459,92.7556,92.6492,92.6976,9203.0
2023-08-17 15:25:00,95.87,95.98,95.87,95.98,12722.0,92.7169,92.8233,92.7169,92.8233,12722.0
2023-08-17 15:30:00,96.0,96.04,95.88,95.93,12548.0,92.8426,92.8813,92.7266,92.7749,12548.0
2023-08-17 15:35:00,95.92,95.99,95.89,95.91,16378.0,92.7652,92.8329,92.7362,92.7556,16378.0
2023-08-17 15:40:00,95.92,96.08,95.92,95.92,20117.0,92.7652,92.92,92.7652,92.7652,20117.0
2023-08-17 15:45:00,95.92,95.94,95.74,95.77,49415.0,92.7652,92.7846,92.5912,92.6202,49415.0
2023-08-17 15:50:00,95.78,95.95,95.78,95.94,38797.0,92.6299,92.7943,92.6299,92.7846,38797.0
2023-08-17 15:55:00,95.94,95.94,95.7,95.7,105195.0,92.7846,92.7846,92.5525,92.5525,105195.0
2023-08-18 09:30:00,95.05,95.48,95.0,95.45,139024.0,91.9239,92.3397,91.8755,92.3107,139024.0
2023-08-18 09:35:00,95.43,95.67,95.36,95.67,21219.0,92.2914,92.5235,92.2237,92.5235,21219.0
2023-08-18 09:40:00,95.65,95.86,95.65,95.73,19583.0,92.5041,92.7072,92.5041,92.5815,19583.0
2023-08-18 09:45:00,95.75,95.79,95.61,95.71,16947.0,92.6008,92.6395,92.4654,92.5622,16947.0
2023-08-18 09:50:00,95.73,96.09,95.72,96.07,19879.0,92.5815,92.9297,92.5718,92.9103,19879.0
2023-08-18 09:55:00,96.06,96.08,95.84,95.89,37617.0,92.9006,92.92,92.6879,92.7362,37617.0
2023-08-18 10:00:00,95.84,95.87,95.53,95.67,14296.0,92.6879,92.7169,92.3881,92.5235,14296.0
2023-08-18 10:05:00,95.72,95.84,95.64,95.83,15910.0,92.5718,92.6879,92.4945,92.6782,15910.0
2023-08-18 10:10:00,95.8,95.8,95.7,95.75,10092.0,92.6492,92.6492,92.5525,92.6008,10092.0
2023-08-18 10:15:00,95.76,95.88,95.7,95.82,13248.0,92.6105,92.7266,92.5525,92.6685,13248.0
2023-08-18 10:20:00,95.8,95.89,95.74,95.84,14423.0,92.6492,92.7362,92.5912,92.6879,14423.0
2023-08-18 10:25:00,95.82,95.86,95.76,95.8,20410.0,92.6685,92.7072,92.6105,92.6492,20410.0
2023-08-18 10:30:00,95.8,95.84,95.76,95.81,15313.0,92.6492,92.6879,92.6105,92.6589,15313.0
2023-08-18 10:35:00,95.8,95.81,95.72,95.73,10520.0,92.6492,92.6589,92.5718,92.5815,10520.0
2023-08-18 10:40:00,95.72,95.82,95.68,95.8,8393.0,92.5718,92.6685,92.5331,92.6492,8393.0
2023-08-18 10:45:00,95.8,95.8,95.72,95.76,7804.0,92.6492,92.6492,92.5718,92.6105,7804.0
2023-08-18 10:50:00,95.77,95.78,95.59,95.69,11118.0,92.6202,92.6299,92.4461,92.5428,11118.0
2023-08-18 10:55:00,95.72,95.88,95.72,95.87,9175.0,92.5718,92.7266,92.5718,92.7169,9175.0
2023-08-18 11:00:00,95.9,96.06,95.9,96.02,22552.0,92.7459,92.9006,92.7459,92.862,22552.0
2023-08-18 11:05:00,96.02,96.07,95.98,96.05,18669.0,92.862,92.9103,92.8233,92.891,18669.0
2023-08-18 11:10:00,96.05,96.2,96.05,96.2,13085.0,92.891,93.036,92.891,93.036,13085.0
2023-08-18 11:15:00,96.21,96.26,96.18,96.23,21846.0,93.0457,93.0941,93.0167,93.0651,21846.0
2023-08-18 11:20:00,96.23,96.25,96.18,96.22,12585.0,93.0651,93.0844,93.0167,93.0554,12585.0
2023-08-18 11:25:00,96.21,96.23,96.13,96.14,13620.0,93.0457,93.0651,92.9683,92.978,13620.0
2023-08-18 11:30:00,96.15,96.15,95.91,95.92,21346.0,92.9877,92.9877,92.7556,92.7652,21346.0
2023-08-18 11:35:00,95.91,95.93,95.8,95.8,12011.0,92.7556,92.7749,92.6492,92.6492,12011.0
2023-08-18 11:40:00,95.81,95.81,95.64,95.79,14846.0,92.6589,92.6589,92.4945,92.6395,14846.0
2023-08-18 11:45:00,95.78,96.0,95.76,95.81,32724.0,92.6299,92.8426,92.6105,92.6589,32724.0
2023-08-18 11:50:00,95.87,96.05,95.87,96.05,13211.0,92.7169,92.891,92.7169,92.891,13211.0
2023-08-18 11:55:00,96.04,96.11,95.98,96.07,10156.0,92.8813,92.949,92.8233,92.9103,10156.0
2023-08-18 12:00:00,96.06,96.06,95.98,95.98,6018.0,92.9006,92.9006,92.8233,92.8233,6018.0
2023-08-18 12:05:00,95.97,96.0,95.93,95.93,5860.0,92.8136,92.8426,92.7749,92.7749,5860.0
2023-08-18 12:10:00,95.93,95.93,95.76,95.85,6432.0,92.7749,92.7749,92.6105,92.6976,6432.0
2023-08-18 12:15:00,95.87,95.92,95.81,95.83,5812.0,92.7169,92.7652,92.6589,92.6782,5812.0
2023-08-18 12:20:00,95.83,95.84,95.72,95.74,18570.0,92.6782,92.6879,92.5718,92.5912,18570.0
2023-08-18 12:25:00,95.76,95.8,95.66,95.69,9520.0,92.6105,92.6492,92.5138,92.5428,9520.0
2023-08-18 12:30:00,95.66,95.82,95.64,95.79,14473.0,92.5138,92.6685,92.4945,92.6395,14473.0
2023-08-18 12:35:00,95.8,95.97,95.79,95.95,4243.0,92.6492,92.8136,92.6395,92.7943,4243.0
2023-08-18 12:40:00,95.93,95.97,95.89,95.96,6300.0,92.7749,92.8136,92.7362,92.8039,6300.0
2023-08-18 12:45:00,95.95,95.97,95.88,95.96,6714.0,92.7943,92.8136,92.7266,92.8039,6714.0
2023-08-18 12:50:00,95.95,95.99,95.94,95.95,5479.0,92.7943,92.8329,92.7846,92.7943,5479.0
2023-08-18 12:55:00,95.95,95.96,95.87,95.96,8264.0,92.7943,92.8039,92.7169,92.8039,8264.0
2023-08-18 13:00:00,95.94,95.99,95.88,95.95,7240.0,92.7846,92.8329,92.7266,92.7943,7240.0
2023-08-18 13:05:00,95.94,95.98,95.87,95.89,6945.0,92.7846,92.8233,92.7169,92.7362,6945.0
2023-08-18 13:10:00,95.9,95.93,95.86,95.89,6236.0,92.7459,92.7749,92.7072,92.7362,6236.0
2023-08-18 13:15:00,95.89,95.94,95.84,95.84,6657.0,92.7362,92.7846,92.6879,92.6879,6657.0
2023-08-18 13:20:00,95.85,95.89,95.78,95.8,6086.0,92.6976,92.7362,92.6299,92.6492,6086.0
2023-08-18 13:25:00,95.77,95.93,95.75,95.89,7401.0,92.6202,92.7749,92.6008,92.7362,7401.0
2023-08-18 13:30:00,95.91,95.93,95.82,95.89,4844.0,92.7556,92.7749,92.6685,92.7362,4844.0
2023-08-18 13:35:00,95.89,95.9,95.75,95.78,3573.0,92.7362,92.7459,92.6008,92.6299,3573.0
2023-08-18 13:40:00,95.77,95.89,95.77,95.88,5774.0,92.6202,92.7362,92.6202,92.7266,5774.0
2023-08-18 13:45:00,95.89,95.92,95.87,95.9,5208.0,92.7362,92.7652,92.7169,92.7459,5208.0
2023-08-18 13:50:00,95.9,95.97,95.87,95.91,6137.0,92.7459,92.8136,92.7169,92.7556,6137.0
2023-08-18 13:55:00,95.93,95.93,95.85,95.89,5881.0,92.7749,92.7749,92.6976,92.7362,5881.0
2023-08-18 14:00:00,95.89,95.92,95.86,95.91,5765.0,92.7362,92.7652,92.7072,92.7556,5765.0
2023-08-18 14:05:00,95.89,95.94,95.88,95.9,5228.0,92.7362,92.7846,92.7266,92.7459,5228.0
2023-08-18 14:10:00,95.89,95.91,95.81,95.89,7233.0,92.7362,92.7556,92.6589,92.7362,7233.0
2023-08-18 14:15:00,95.87,95.95,95.87,95.93,6464.0,92.7169,92.7943,92.7169,92.7749,6464.0
2023-08-18 14:20:00,95.93,95.96,95.88,95.93,6706.0,92.7749,92.8039,92.7266,92.7749,6706.0
2023-08-18 14:25:00,95.93,95.99,95.89,95.99,6674.0,92.7749,92.8329,92.7362,92.8329,6674.0
2023-08-18 14:30:00,95.99,96.05,95.97,96.0,10912.0,92.8329,92.891,92.8136,92.8426,10912.0
2023-08-18 14:35:00,96.0,96.07,95.98,95.98,6937.0,92.8426,92.9103,92.8233,92.8233,6937.0
2023-08-18 14:40:00,95.99,96.04,95.94,95.99,30362.0,92.8329,92.8813,92.7846,92.8329,30362.0
2023-08-18 14:45:00,95.97,96.07,95.97,95.98,6761.0,92.8136,92.9103,92.8136,92.8233,6761.0
2023-08-18 14:50:00,95.97,96.0,95.93,95.97,11233.0,92.8136,92.8426,92.7749,92.8136,11233.0
2023-08-18 14:55:00,95.96,96.02,95.94,95.98,6125.0,92.8039,92.862,92.7846,92.8233,6125.0
2023-08-18 15:00:00,95.97,95.97,95.88,95.92,7994.0,92.8136,92.8136,92.7266,92.7652,7994.0
2023-08-18 15:05:00,95.92,96.0,95.92,95.93,7460.0,92.7652,92.8426,92.7652,92.7749,7460.0
2023-08-18 15:10:00,95.93,95.94,95.79,95.83,8295.0,92.7749,92.7846,92.6395,92.6782,8295.0
2023-08-18 15:15:00,95.81,95.86,95.78,95.85,7653.0,92.6589,92.7072,92.6299,92.6976,7653.0
2023-08-18 15:20:00,95.86,95.9,95.76,95.78,9926.0,92.7072,92.7459,92.6105,92.6299,9926.0
2023-08-18 15:25:00,95.79,95.91,95.75,95.88,7863.0,92.6395,92.7556,92.6008,92.7266,7863.0
2023-08-18 15:30:00,95.88,95.88,95.79,95.8,9542.0,92.7266,92.7266,92.6395,92.6492,9542.0
2023-08-18 15:35:00,95.81,95.81,95.75,95.8,11040.0,92.6589,92.6589,92.6008,92.6492,11040.0
2023-08-18 15:40:00,95.82,95.83,95.74,95.81,18192.0,92.6685,92.6782,92.5912,92.6589,18192.0
2023-08-18 15:45:00,95.81,95.96,95.8,95.87,20755.0,92.6589,92.8039,92.6492,92.7169,20755.0
2023-08-18 15:50:00,95.87,95.91,95.75,95.76,42477.0,92.7169,92.7556,92.6008,92.6105,42477.0
2023-08-18 15:55:00,95.75,95.88,95.71,95.82,115652.0,92.6008,92.7266,92.5622,92.6685,115652.0
2023-08-21 09:30:00,95.79,95.91,95.38,95.5,28986.0,92.6395,92.7556,92.243,92.3591,28986.0
2023-08-21 09:35:00,95.56,95.78,95.55,95.78,3997.0,92.4171,92.6299,92.4074,92.6299,3997.0
2023-08-21 09:40:00,95.78,95.8,95.47,95.48,6374.0,92.6299,92.6492,92.33,92.3397,6374.0
2023-08-21 09:45:00,95.49,95.58,95.33,95.52,6871.0,92.3494,92.4364,92.1947,92.3784,6871.0
2023-08-21 09:50:00,95.6,95.6,95.33,95.39,8903.0,92.4558,92.4558,92.1947,92.2527,8903.0
2023-08-21 09:55:00,95.41,95.63,95.36,95.62,8215.0,92.272,92.4848,92.2237,92.4751,8215.0
2023-08-21 10:00:00,95.58,95.58,95.39,95.54,7755.0,92.4364,92.4364,92.2527,92.3977,7755.0
2023-08-21 10:05:00,95.58,95.62,95.5,95.5,3542.0,92.4364,92.4751,92.3591,92.3591,3542.0
2023-08-21 10:10:00,95.47,95.47,95.35,95.41,4502.0,92.33,92.33,92.214,92.272,4502.0
2023-08-21 10:15:00,95.4,95.43,95.31,95.35,10981.0,92.2624,92.2914,92.1753,92.214,10981.0
2023-08-21 10:20:00,95.33,95.42,95.33,95.39,9387.0,92.1947,92.2817,92.1947,92.2527,9387.0
2023-08-21 10:25:00,95.31,95.31,95.18,95.19,5530.0,92.1753,92.1753,92.0496,92.0593,5530.0
2023-08-21 10:30:00,95.15,95.24,95.09,95.18,4890.0,92.0206,92.1076,91.9625,92.0496,4890.0
2023-08-21 10:35:00,95.16,95.26,95.15,95.23,4936.0,92.0302,92.127,92.0206,92.0979,4936.0
2023-08-21 10:40:00,95.25,95.28,95.17,95.21,3962.0,92.1173,92.1463,92.0399,92.0786,3962.0
2023-08-21 10:45:00,95.16,95.17,95.09,95.12,3583.0,92.0302,92.0399,91.9625,91.9916,3583.0
2023-08-21 10:50:00,95.14,95.14,95.06,95.12,4070.0,92.0109,92.0109,91.9335,91.9916,4070.0
2023-08-21 10:55:00,95.12,95.22,95.09,95.22,9631.0,91.9916,92.0883,91.9625,92.0883,9631.0
2023-08-21 11:00:00,95.22,95.24,95.05,95.05,9774.0,92.0883,92.1076,91.9239,91.9239,9774.0
2023-08-21 11:05:00,95.09,95.1,94.88,94.99,18803.0,91.9625,91.9722,91.7595,91.8658,18803.0
2023-08-21 11:10:00,94.99,95.07,94.84,94.98,30993.0,91.8658,91.9432,91.7208,91.8562,30993.0
2023-08-21 11:15:00,94.95,94.97,94.87,94.96,3497.0,91.8272,91.8465,91.7498,91.8368,3497.0
2023-08-21 11:20:00,95.03,95.03,94.83,94.84,4472.0,91.9045,91.9045,91.7111,91.7208,4472.0
2023-08-21 11:25:00,94.82,94.84,94.78,94.78,4725.0,91.7014,91.7208,91.6627,91.6627,4725.0
2023-08-21 11:30:00,94.78,94.79,94.71,94.73,11821.0,91.6627,91.6724,91.595,91.6144,11821.0
2023-08-21 11:35:00,94.73,94.75,94.62,94.64,8458.0,91.6144,91.6337,91.508,91.5273,8458.0
2023-08-21 11:40:00,94.64,94.64,94.53,94.55,11623.0,91.5273,91.5273,91.421,91.4403,11623.0
2023-08-21 11:45:00,94.53,94.59,94.48,94.52,10652.0,91.421,91.479,91.3726,91.4113,10652.0
2023-08-21 11:50:00,94.51,94.51,94.41,94.45,11206.0,91.4016,91.4016,91.3049,91.3436,11206.0
2023-08-21 11:55:00,94.42,94.42,94.35,94.35,12499.0,91.3146,91.3146,91.2469,91.2469,12499.0
2023-08-21 12:00:00,94.35,94.4,94.28,94.34,12999.0,91.2469,91.2952,91.1792,91.2372,12999.0
2023-08-21 12:05:00,94.35,94.35,94.22,94.25,6582.0,91.2469,91.2469,91.1212,91.1502,6582.0
2023-08-21 12:10:00,94.25,94.25,94.13,94.24,11467.0,91.1502,91.1502,91.0341,91.1405,11467.0
2023-08-21 12:15:00,94.25,94.36,94.22,94.36,13848.0,91.1502,91.2566,91.1212,91.2566,13848.0
2023-08-21 12:20:00,94.37,94.43,94.36,94.43,5765.0,91.2662,91.3243,91.2566,91.3243,5765.0
2023-08-21 12:25:00,94.45,94.45,94.35,94.4,14685.0,91.3436,91.3436,91.2469,91.2952,14685.0
2023-08-21 12:30:00,94.41,94.51,94.4,94.5,7715.0,91.3049,91.4016,91.2952,91.392,7715.0
2023-08-21 12:35:00,94.51,94.51,94.43,94.48,7031.0,91.4016,91.4016,91.3243,91.3726,7031.0
2023-08-21 12:40:00,94.51,94.51,94.4,94.41,7921.0,91.4016,91.4016,91.2952,91.3049,7921.0
2023-08-21 12:45:00,94.4,94.4,94.31,94.37,13550.0,91.2952,91.2952,91.2082,91.2662,13550.0
2023-08-21 12:50:00,94.36,94.36,94.16,94.19,24396.0,91.2566,91.2566,91.0631,91.0921,24396.0
2023-08-21 12:55:00,94.19,94.35,94.19,94.34,8534.0,91.0921,91.2469,91.0921,91.2372,8534.0
2023-08-21 13:00:00,94.36,94.38,94.25,94.25,20054.0,91.2566,91.2759,91.1502,91.1502,20054.0
2023-08-21 13:05:00,94.23,94.4,94.21,94.39,6729.0,91.1308,91.2952,91.1115,91.2856,6729.0
2023-08-21 13:10:00,94.39,94.47,94.35,94.43,11230.0,91.2856,91.3629,91.2469,91.3243,11230.0
2023-08-21 13:15:00,94.41,94.6,94.41,94.54,5162.0,91.3049,91.4887,91.3049,91.4306,5162.0
2023-08-21 13:20:00,94.56,94.62,94.53,94.61,4036.0,91.45,91.508,91.421,91.4983,4036.0
2023-08-21 13:25:00,94.63,94.65,94.58,94.65,6314.0,91.5177,91.537,91.4693,91.537,6314.0
2023-08-21 13:30:00,94.66,94.72,94.62,94.72,7445.0,91.5467,91.6047,91.508,91.6047,7445.0
2023-08-21 13:35:00,94.73,94.83,94.73,94.8,7067.0,91.6144,91.7111,91.6144,91.6821,7067.0
2023-08-21 13:40:00,94.82,94.89,94.82,94.89,6204.0,91.7014,91.7691,91.7014,91.7691,6204.0
2023-08-21 13:45:00,94.9,94.91,94.79,94.8,6815.0,91.7788,91.7885,91.6724,91.6821,6815.0
2023-08-21 13:50:00,94.79,94.8,94.69,94.71,4763.0,91.6724,91.6821,91.5757,91.595,4763.0
2023-08-21 13:55:00,94.7,94.84,94.69,94.84,5894.0,91.5854,91.7208,91.5757,91.7208,5894.0
2023-08-21 14:00:00,94.85,94.91,94.82,94.86,5883.0,91.7304,91.7885,91.7014,91.7401,5883.0
2023-08-21 14:05:00,94.84,94.96,94.83,94.92,4222.0,91.7208,91.8368,91.7111,91.7981,4222.0
2023-08-21 14:10:00,94.92,95.05,94.91,95.03,5719.0,91.7981,91.9239,91.7885,91.9045,5719.0
2023-08-21 14:15:00,95.04,95.05,94.93,94.93,5600.0,91.9142,91.9239,91.8078,91.8078,5600.0
2023-08-21 14:20:00,94.94,94.95,94.91,94.94,5481.0,91.8175,91.8272,91.7885,91.8175,5481.0
2023-08-21 14:25:00,94.95,94.95,94.84,94.87,5635.0,91.8272,91.8272,91.7208,91.7498,5635.0
2023-08-21 14:30:00,94.87,94.91,94.78,94.79,5999.0,91.7498,91.7885,91.6627,91.6724,5999.0
2023-08-21 14:35:00,94.8,94.87,94.79,94.83,8512.0,91.6821,91.7498,91.6724,91.7111,8512.0
2023-08-21 14:40:00,94.82,94.86,94.8,94.84,4728.0,91.7014,91.7401,91.6821,91.7208,4728.0
2023-08-21 14:45:00,94.82,94.86,94.78,94.81,7988.0,91.7014,91.7401,91.6627,91.6918,7988.0
2023-08-21 14:50:00,94.83,94.83,94.75,94.77,4309.0,91.7111,91.7111,91.6337,91.6531,4309.0
2023-08-21 14:55:00,94.75,94.84,94.73,94.84,9918.0,91.6337,91.7208,91.6144,91.7208,9918.0
2023-08-21 15:00:00,94.88,95.0,94.87,95.0,7123.0,91.7595,91.8755,91.7498,91.8755,7123.0
2023-08-21 15:05:00,95.0,95.02,94.95,94.99,8367.0,91.8755,91.8948,91.8272,91.8658,8367.0
2023-08-21 15:10:00,94.98,95.01,94.95,94.97,8334.0,91.8562,91.8852,91.8272,91.8465,8334.0
2023-08-21 15:15:00,94.99,95.11,94.99,95.01,9916.0,91.8658,91.9819,91.8658,91.8852,9916.0
2023-08-21 15:20:00,95.01,95.1,94.97,95.05,9507.0,91.8852,91.9722,91.8465,91.9239,9507.0
2023-08-21 15:25:00,95.08,95.09,95.02,95.04,8606.0,91.9529,91.9625,91.8948,91.9142,8606.0
2023-08-21 15:30:00,95.05,95.13,95.01,95.13,10931.0,91.9239,92.0012,91.8852,92.0012,10931.0
2023-08-21 15:35:00,95.14,95.17,95.05,95.15,21732.0,92.0109,92.0399,91.9239,92.0206,21732.0
2023-08-21 15:40:00,95.16,95.47,95.16,95.4,59146.0,92.0302,92.33,92.0302,92.2624,59146.0
2023-08-21 15:45:00,95.39,95.5,95.22,95.22,87091.0,92.2527,92.3591,92.0883,92.0883,87091.0
2023-08-21 15:50:00,95.22,95.22,95.12,95.16,34218.0,92.0883,92.0883,91.9916,92.0302,34218.0
2023-08-21 15:55:00,95.15,95.16,94.99,95.06,93438.0,92.0206,92.0302,91.8658,91.9335,93438.0
2023-08-22 09:30:00,96.4,96.87,96.15,96.54,98700.0,93.2295,93.684,92.9877,93.3649,98700.0
2023-08-22 09:35:00,96.57,97.27,96.56,96.85,92492.0,93.3939,94.0708,93.3842,93.6647,92492.0
2023-08-22 09:40:00,96.84,96.92,96.45,96.54,44338.0,93.655,93.7324,93.2778,93.3649,44338.0
2023-08-22 09:45:00,96.5,96.5,96.05,96.17,26498.0,93.3262,93.3262,92.891,93.007,26498.0
2023-08-22 09:50:00,96.19,96.23,96.03,96.23,22906.0,93.0264,93.0651,92.8716,93.0651,22906.0
2023-08-22 09:55:00,96.21,96.37,96.18,96.37,11136.0,93.0457,93.2004,93.0167,93.2004,11136.0
2023-08-22 10:00:00,96.38,96.38,96.21,96.3,17534.0,93.2101,93.2101,93.0457,93.1328,17534.0
2023-08-22 10:05:00,96.29,96.33,96.12,96.2,35112.0,93.1231,93.1618,92.9587,93.036,35112.0
2023-08-22 10:10:00,96.22,96.35,96.11,96.25,26763.0,93.0554,93.1811,92.949,93.0844,26763.0
2023-08-22 10:15:00,96.25,96.47,96.23,96.47,16513.0,93.0844,93.2972,93.0651,93.2972,16513.0
2023-08-22 10:20:00,96.45,96.46,96.31,96.33,12053.0,93.2778,93.2875,93.1424,93.1618,12053.0
2023-08-22 10:25:00,96.32,96.56,96.3,96.56,8519.0,93.1521,93.3842,93.1328,93.3842,8519.0
2023-08-22 10:30:00,96.51,96.51,96.29,96.32,11124.0,93.3358,93.3358,93.1231,93.1521,11124.0
2023-08-22 10:35:00,96.33,96.4,96.32,96.35,7945.0,93.1618,93.2295,93.1521,93.1811,7945.0
2023-08-22 10:40:00,96.35,96.38,96.21,96.22,29352.0,93.1811,93.2101,93.0457,93.0554,29352.0
2023-08-22 10:45:00,96.21,96.26,96.14,96.25,9250.0,93.0457,93.0941,92.978,93.0844,9250.0
2023-08-22 10:50:00,96.19,96.2,96.02,96.04,16960.0,93.0264,93.036,92.862,92.8813,16960.0
2023-08-22 10:55:00,96.05,96.16,96.01,96.05,15467.0,92.891,92.9974,92.8523,92.891,15467.0
2023-08-22 11:00:00,96.05,96.05,95.93,95.94,15077.0,92.891,92.891,92.7749,92.7846,15077.0
2023-08-22 11:05:00,95.92,96.09,95.9,96.06,12696.0,92.7652,92.9297,92.7459,92.9006,12696.0
2023-08-22 11:10:00,96.08,96.16,96.0,96.06,10748.0,92.92,92.9974,92.8426,92.9006,10748.0
2023-08-22 11:15:00,96.05,96.11,96.01,96.03,10315.0,92.891,92.949,92.8523,92.8716,10315.0
2023-08-22 11:20:00,96.03,96.19,96.0,96.18,29502.0,92.8716,93.0264,92.8426,93.0167,29502.0
2023-08-22 11:25:00,96.19,96.29,96.14,96.2,23946.0,93.0264,93.1231,92.978,93.036,23946.0
2023-08-22 11:30:00,96.19,96.22,96.13,96.19,14817.0,93.0264,93.0554,92.9683,93.0264,14817.0
2023-08-22 11:35:00,96.19,96.2,96.03,96.04,14352.0,93.0264,93.036,92.8716,92.8813,14352.0
2023-08-22 11:40:00,96.03,96.06,95.95,96.0,9094.0,92.8716,92.9006,92.7943,92.8426,9094.0
2023-08-22 11:45:00,96.02,96.05,95.94,95.96,5567.0,92.862,92.891,92.7846,92.8039,5567.0
2023-08-22 11:50:00,95.97,95.98,95.92,95.94,15905.0,92.8136,92.8233,92.7652,92.7846,15905.0
2023-08-22 11:55:00,95.93,95.99,95.9,95.9,9100.0,92.7749,92.8329,92.7459,92.7459,9100.0
2023-08-22 12:00:00,95.89,95.89,95.77,95.79,6965.0,92.7362,92.7362,92.6202,92.6395,6965.0
2023-08-22 12:05:00,95.79,95.82,95.72,95.77,10098.0,92.6395,92.6685,92.5718,92.6202,10098.0
2023-08-22 12:10:00,95.77,95.81,95.6,95.6,6294.0,92.6202,92.6589,92.4558,92.4558,6294.0
2023-08-22 12:15:00,95.59,95.66,95.53,95.65,19604.0,92.4461,92.5138,92.3881,92.5041,19604.0
2023-08-22 12:20:00,95.65,95.67,95.59,95.67,5871.0,92.5041,92.5235,92.4461,92.5235,5871.0
2023-08-22 12:25:00,95.65,95.86,95.65,95.85,6156.0,92.5041,92.7072,92.5041,92.6976,6156.0
2023-08-22 12:30:00,95.87,95.89,95.75,95.8,7309.0,92.7169,92.7362,92.6008,92.6492,7309.0
2023-08-22 12:35:00,95.79,95.91,95.76,95.9,8887.0,92.6395,92.7556,92.6105,92.7459,8887.0
2023-08-22 12:40:00,95.91,95.94,95.84,95.87,3537.0,92.7556,92.7846,92.6879,92.7169,3537.0
2023-08-22 12:45:00,95.86,95.87,95.79,95.83,4522.0,92.7072,92.7169,92.6395,92.6782,4522.0
2023-08-22 12:50:00,95.83,95.94,95.83,95.89,4075.0,92.6782,92.7846,92.6782,92.7362,4075.0
2023-08-22 12:55:00,95.86,95.86,95.71,95.72,6347.0,92.7072,92.7072,92.5622,92.5718,6347.0
2023-08-22 13:00:00,95.69,95.71,95.57,95.59,13369.0,92.5428,92.5622,92.4268,92.4461,13369.0
2023-08-22 13:05:00,95.59,95.61,95.52,95.59,8904.0,92.4461,92.4654,92.3784,92.4461,8904.0
2023-08-22 13:10:00,95.59,95.68,95.5,95.67,17108.0,92.4461,92.5331,92.3591,92.5235,17108.0
2023-08-22 13:15:00,95.68,95.78,95.62,95.78,17943.0,92.5331,92.6299,92.4751,92.6299,17943.0
2023-08-22 13:20:00,95.77,95.87,95.75,95.85,14675.0,92.6202,92.7169,92.6008,92.6976,14675.0
2023-08-22 13:25:00,95.85,95.95,95.83,95.86,22265.0,92.6976,92.7943,92.6782,92.7072,22265.0
2023-08-22 13:30:00,95.86,96.0,95.85,96.0,16277.0,92.7072,92.8426,92.6976,92.8426,16277.0
2023-08-22 13:35:00,96.01,96.01,95.85,95.86,17980.0,92.8523,92.8523,92.6976,92.7072,17980.0
2023-08-22 13:40:00,95.85,95.93,95.83,95.93,16348.0,92.6976,92.7749,92.6782,92.7749,16348.0
2023-08-22 13:45:00,95.91,95.91,95.82,95.83,5374.0,92.7556,92.7556,92.6685,92.6782,5374.0
2023-08-22 13:50:00,95.83,95.83,95.72,95.73,3615.0,92.6782,92.6782,92.5718,92.5815,3615.0
2023-08-22 13:55:00,95.71,95.81,95.66,95.78,7262.0,92.5622,92.6589,92.5138,92.6299,7262.0
2023-08-22 14:00:00,95.78,95.84,95.72,95.83,5068.0,92.6299,92.6879,92.5718,92.6782,5068.0
2023-08-22 14:05:00,95.81,95.85,95.8,95.84,4867.0,92.6589,92.6976,92.6492,92.6879,4867.0
2023-08-22 14:10:00,95.84,95.88,95.74,95.74,7983.0,92.6879,92.7266,92.5912,92.5912,7983.0
2023-08-22 14:15:00,95.73,95.82,95.72,95.81,6268.0,92.5815,92.6685,92.5718,92.6589,6268.0
2023-08-22 14:20:00,95.81,95.85,95.76,95.85,13657.0,92.6589,92.6976,92.6105,92.6976,13657.0
2023-08-22 14:25:00,95.84,95.95,95.84,95.91,7436.0,92.6879,92.7943,92.6879,92.7556,7436.0
2023-08-22 14:30:00,95.92,95.95,95.91,95.93,6309.0,92.7652,92.7943,92.7556,92.7749,6309.0
2023-08-22 14:35:00,95.96,95.98,95.86,95.89,4583.0,92.8039,92.8233,92.7072,92.7362,4583.0
2023-08-22 14:40:00,95.87,95.87,95.67,95.74,8190.0,92.7169,92.7169,92.5235,92.5912,8190.0
2023-08-22 14:45:00,95.74,95.77,95.69,95.73,11095.0,92.5912,92.6202,92.5428,92.5815,11095.0
2023-08-22 14:50:00,95.72,95.75,95.68,95.71,6537.0,92.5718,92.6008,92.5331,92.5622,6537.0
2023-08-22 14:55:00,95.71,95.78,95.7,95.77,5817.0,92.5622,92.6299,92.5525,92.6202,5817.0
2023-08-22 15:00:00,95.78,95.89,95.77,95.84,6861.0,92.6299,92.7362,92.6202,92.6879,6861.0
2023-08-22 15:05:00,95.85,95.9,95.83,95.87,5470.0,92.6976,92.7459,92.6782,92.7169,5470.0
2023-08-22 15:10:00,95.85,95.99,95.84,95.98,8961.0,92.6976,92.8329,92.6879,92.8233,8961.0
2023-08-22 15:15:00,95.99,96.03,95.95,95.98,16756.0,92.8329,92.8716,92.7943,92.8233,16756.0
2023-08-22 15:20:00,95.97,96.09,95.97,96.06,33179.0,92.8136,92.9297,92.8136,92.9006,33179.0
2023-08-22 15:25:00,96.05,96.13,96.01,96.08,16390.0,92.891,92.9683,92.8523,92.92,16390.0
2023-08-22 15:30:00,96.08,96.08,95.96,96.07,29990.0,92.92,92.92,92.8039,92.9103,29990.0
2023-08-22 15:35:00,96.07,96.08,96.01,96.03,30550.0,92.9103,92.92,92.8523,92.8716,30550.0
2023-08-22 15:40:00,96.03,96.16,95.99,96.11,23743.0,92.8716,92.9974,92.8329,92.949,23743.0
2023-08-22 15:45:00,96.11,96.12,96.04,96.04,44182.0,92.949,92.9587,92.8813,92.8813,44182.0
2023-08-22 15:50:00,96.03,96.14,96.03,96.08,62251.0,92.8716,92.978,92.8716,92.92,62251.0
2023-08-22 15:55:00,96.08,96.15,96.04,96.1,101936.0,92.92,92.9877,92.8813,92.9393,101936.0
2023-08-23 09:30:00,96.19,96.19,95.81,95.94,39605.0,93.0264,93.0264,92.6589,92.7846,39605.0
2023-08-23 09:35:00,95.95,96.23,95.9,96.21,7591.0,92.7943,93.0651,92.7459,93.0457,7591.0
2023-08-23 09:40:00,96.25,96.4,96.2,96.3,8929.0,93.0844,93.2295,93.036,93.1328,8929.0
2023-08-23 09:45:00,96.32,96.34,96.11,96.14,8151.0,93.1521,93.1714,92.949,92.978,8151.0
2023-08-23 09:50:00,96.14,96.16,95.84,95.89,6728.0,92.978,92.9974,92.6879,92.7362,6728.0
2023-08-23 09:55:00,95.88,96.12,95.88,96.05,9979.0,92.7266,92.9587,92.7266,92.891,9979.0
2023-08-23 10:00:00,96.05,96.24,96.04,96.24,11431.0,92.891,93.0747,92.8813,93.0747,11431.0
2023-08-23 10:05:00,96.24,96.27,96.22,96.22,8322.0,93.0747,93.1037,93.0554,93.0554,8322.0
2023-08-23 10:10:00,96.21,96.26,96.14,96.25,7677.0,93.0457,93.0941,92.978,93.0844,7677.0
2023-08-23 10:15:00,96.24,96.24,96.08,96.09,5825.0,93.0747,93.0747,92.92,92.9297,5825.0
2023-08-23 10:20:00,96.07,96.11,95.98,96.0,17654.0,92.9103,92.949,92.8233,92.8426,17654.0
2023-08-23 10:25:00,96.0,96.12,95.98,96.07,13146.0,92.8426,92.9587,92.8233,92.9103,13146.0
2023-08-23 10:30:00,96.09,96.12,95.99,96.05,22892.0,92.9297,92.9587,92.8329,92.891,22892.0
2023-08-23 10:35:00,96.04,96.08,95.97,96.03,16099.0,92.8813,92.92,92.8136,92.8716,16099.0
2023-08-23 10:40:00,96.0,96.06,95.94,96.0,21622.0,92.8426,92.9006,92.7846,92.8426,21622.0
2023-08-23 10:45:00,96.0,96.32,96.0,96.26,37024.0,92.8426,93.1521,92.8426,93.0941,37024.0
2023-08-23 10:50:00,96.25,96.25,96.14,96.15,21993.0,93.0844,93.0844,92.978,92.9877,21993.0
2023-08-23 10:55:00,96.14,96.27,96.13,96.21,8856.0,92.978,93.1037,92.9683,93.0457,8856.0
2023-08-23 11:00:00,96.25,96.25,96.04,96.16,7259.0,93.0844,93.0844,92.8813,92.9974,7259.0
2023-08-23 11:05:00,96.18,96.2,96.02,96.11,5299.0,93.0167,93.036,92.862,92.949,5299.0
2023-08-23 11:10:00,96.12,96.15,96.08,96.12,7083.0,92.9587,92.9877,92.92,92.9587,7083.0
2023-08-23 11:15:00,96.14,96.27,96.14,96.22,6663.0,92.978,93.1037,92.978,93.0554,6663.0
2023-08-23 11:20:00,96.23,96.34,96.23,96.3,15130.0,93.0651,93.1714,93.0651,93.1328,15130.0
2023-08-23 11:25:00,96.31,96.36,96.26,96.31,6932.0,93.1424,93.1908,93.0941,93.1424,6932.0
2023-08-23 11:30:00,96.33,96.45,96.33,96.43,8063.0,93.1618,93.2778,93.1618,93.2585,8063.0
2023-08-23 11:35:00,96.48,96.53,96.37,96.53,10914.0,93.3068,93.3552,93.2004,93.3552,10914.0
2023-08-23 11:40:00,96.53,96.59,96.46,96.52,37682.0,93.3552,93.4132,93.2875,93.3455,37682.0
2023-08-23 11:45:00,96.5,96.56,96.41,96.44,4486.0,93.3262,93.3842,93.2391,93.2681,4486.0
2023-08-23 11:50:00,96.41,96.42,96.24,96.25,6905.0,93.2391,93.2488,93.0747,93.0844,6905.0
2023-08-23 11:55:00,96.24,96.46,96.19,96.44,12959.0,93.0747,93.2875,93.0264,93.2681,12959.0
2023-08-23 12:00:00,96.42,96.43,96.34,96.4,7530.0,93.2488,93.2585,93.1714,93.2295,7530.0
2023-08-23 12:05:00,96.4,96.4,96.29,96.29,5380.0,93.2295,93.2295,93.1231,93.1231,5380.0
2023-08-23 12:10:00,96.3,96.41,96.3,96.39,7746.0,93.1328,93.2391,93.1328,93.2198,7746.0
2023-08-23 12:15:00,96.38,96.38,96.28,96.29,11271.0,93.2101,93.2101,93.1134,93.1231,11271.0
2023-08-23 12:20:00,96.28,96.39,96.27,96.33,8221.0,93.1134,93.2198,93.1037,93.1618,8221.0
2023-08-23 12:25:00,96.33,96.35,96.25,96.26,8343.0,93.1618,93.1811,93.0844,93.0941,8343.0
2023-08-23 12:30:00,96.27,96.34,96.24,96.33,4901.0,93.1037,93.1714,93.0747,93.1618,4901.0
2023-08-23 12:35:00,96.35,96.46,96.35,96.46,5562.0,93.1811,93.2875,93.1811,93.2875,5562.0
2023-08-23 12:40:00,96.45,96.58,96.42,96.54,11470.0,93.2778,93.4035,93.2488,93.3649,11470.0
2023-08-23 12:45:00,96.54,96.59,96.52,96.59,7989.0,93.3649,93.4132,93.3455,93.4132,7989.0
2023-08-23 12:50:00,96.61,96.64,96.54,96.61,9787.0,93.4326,93.4616,93.3649,93.4326,9787.0
2023-08-23 12:55:00,96.6,96.61,96.55,96.56,7606.0,93.4229,93.4326,93.3745,93.3842,7606.0
2023-08-23 13:00:00,96.58,96.62,96.56,96.62,8352.0,93.4035,93.4422,93.3842,93.4422,8352.0
2023-08-23 13:05:00,96.62,96.71,96.6,96.6,14432.0,93.4422,93.5293,93.4229,93.4229,14432.0
2023-08-23 13:10:00,96.58,96.69,96.58,96.68,9903.0,93.4035,93.5099,93.4035,93.5003,9903.0
2023-08-23 13:15:00,96.68,96.73,96.63,96.72,8811.0,93.5003,93.5486,93.4519,93.5389,8811.0
2023-08-23 13:20:00,96.72,96.78,96.72,96.76,7349.0,93.5389,93.597,93.5389,93.5776,7349.0
2023-08-23 13:25:00,96.76,96.82,96.68,96.68,15599.0,93.5776,93.6356,93.5003,93.5003,15599.0
2023-08-23 13:30:00,96.69,96.86,96.66,96.69,73858.0,93.5099,93.6743,93.4809,93.5099,73858.0
2023-08-23 13:35:00,96.69,96.85,96.69,96.84,11251.0,93.5099,93.6647,93.5099,93.655,11251.0
2023-08-23 13:40:00,96.84,96.91,96.81,96.84,11610.0,93.655,93.7227,93.626,93.655,11610.0
2023-08-23 13:45:00,96.81,96.87,96.79,96.85,9297.0,93.626,93.684,93.6066,93.6647,9297.0
2023-08-23 13:50:00,96.83,96.87,96.83,96.85,14895.0,93.6453,93.684,93.6453,93.6647,14895.0
2023-08-23 13:55:00,96.84,96.9,96.84,96.88,5316.0,93.655,93.713,93.655,93.6937,5316.0
2023-08-23 14:00:00,96.87,96.92,96.8,96.8,10856.0,93.684,93.7324,93.6163,93.6163,10856.0
2023-08-23 14:05:00,96.76,96.82,96.72,96.74,5195.0,93.5776,93.6356,93.5389,93.5583,5195.0
2023-08-23 14:10:00,96.74,96.82,96.72,96.79,9950.0,93.5583,93.6356,93.5389,93.6066,9950.0
2023-08-23 14:15:00,96.78,96.78,96.69,96.74,6701.0,93.597,93.597,93.5099,93.5583,6701.0
2023-08-23 14:20:00,96.72,96.76,96.62,96.75,12872.0,93.5389,93.5776,93.4422,93.568,12872.0
2023-08-23 14:25:00,96.77,96.78,96.72,96.73,11506.0,93.5873,93.597,93.5389,93.5486,11506.0
2023-08-23 14:30:00,96.72,96.73,96.6,96.62,11051.0,93.5389,93.5486,93.4229,93.4422,11051.0
2023-08-23 14:35:00,96.61,96.63,96.58,96.62,6252.0,93.4326,93.4519,93.4035,93.4422,6252.0
2023-08-23 14:40:00,96.62,96.7,96.61,96.67,6597.0,93.4422,93.5196,93.4326,93.4906,6597.0
2023-08-23 14:45:00,96.65,96.72,96.62,96.66,5100.0,93.4712,93.5389,93.4422,93.4809,5100.0
2023-08-23 14:50:00,96.65,96.65,96.59,96.63,6265.0,93.4712,93.4712,93.4132,93.4519,6265.0
2023-08-23 14:55:00,96.62,96.64,96.58,96.62,6690.0,93.4422,93.4616,93.4035,93.4422,6690.0
2023-08-23 15:00:00,96.63,96.69,96.59,96.65,10637.0,93.4519,93.5099,93.4132,93.4712,10637.0
2023-08-23 15:05:00,96.65,96.69,96.59,96.61,5856.0,93.4712,93.5099,93.4132,93.4326,5856.0
2023-08-23 15:10:00,96.58,96.7,96.57,96.6,26196.0,93.4035,93.5196,93.3939,93.4229,26196.0
2023-08-23 15:15:00,96.61,96.67,96.59,96.59,11225.0,93.4326,93.4906,93.4132,93.4132,11225.0
2023-08-23 15:20:00,96.6,96.63,96.55,96.55,6632.0,93.4229,93.4519,93.3745,93.3745,6632.0
2023-08-23 15:25:00,96.54,96.68,96.54,96.66,10739.0,93.3649,93.5003,93.3649,93.4809,10739.0
2023-08-23 15:30:00,96.65,96.67,96.57,96.59,19532.0,93.4712,93.4906,93.3939,93.4132,19532.0
2023-08-23 15:35:00,96.58,96.66,96.54,96.65,13383.0,93.4035,93.4809,93.3649,93.4712,13383.0
2023-08-23 15:40:00,96.65,96.67,96.61,96.66,18447.0,93.4712,93.4906,93.4326,93.4809,18447.0
2023-08-23 15:45:00,96.66,96.7,96.6,96.7,29390.0,93.4809,93.5196,93.4229,93.5196,29390.0
2023-08-23 15:50:00,96.72,96.73,96.54,96.56,48893.0,93.5389,93.5486,93.3649,93.3842,48893.0
2023-08-23 15:55:00,96.54,96.65,96.47,96.63,110420.0,93.3649,93.4712,93.2972,93.4519,110420.0
2023-08-24 09:30:00,96.43,96.69,96.19,96.26,41329.0,93.2585,93.5099,93.0264,93.0941,41329.0
2023-08-24 09:35:00,96.27,96.37,96.17,96.29,4505.0,93.1037,93.2004,93.007,93.1231,4505.0
2023-08-24 09:40:00,96.27,96.58,96.2,96.57,20626.0,93.1037,93.4035,93.036,93.3939,20626.0
2023-08-24 09:45:00,96.57,96.83,96.45,96.8,21451.0,93.3939,93.6453,93.2778,93.6163,21451.0
2023-08-24 09:50:00,96.85,96.91,96.78,96.91,19038.0,93.6647,93.7227,93.597,93.7227,19038.0
2023-08-24 09:55:00,96.95,97.19,96.95,97.15,19148.0,93.7614,93.9935,93.7614,93.9548,19148.0
2023-08-24 10:00:00,97.2,97.29,97.13,97.27,20860.0,94.0032,94.0902,93.9355,94.0708,20860.0
2023-08-24 10:05:00,97.24,97.27,97.03,97.14,19310.0,94.0418,94.0708,93.8387,93.9451,19310.0
2023-08-24 10:10:00,97.14,97.19,96.93,97.06,20370.0,93.9451,93.9935,93.742,93.8678,20370.0
2023-08-24 10:15:00,97.03,97.05,96.88,96.97,8269.0,93.8387,93.8581,93.6937,93.7807,8269.0
2023-08-24 10:20:00,96.99,97.23,96.97,97.16,26063.0,93.8001,94.0322,93.7807,93.9645,26063.0
2023-08-24 10:25:00,97.18,97.2,97.1,97.1,13817.0,93.9838,94.0032,93.9064,93.9064,13817.0
2023-08-24 10:30:00,97.1,97.11,96.9,96.99,16150.0,93.9064,93.9161,93.713,93.8001,16150.0
2023-08-24 10:35:00,97.0,97.01,96.87,96.93,9636.0,93.8097,93.8194,93.684,93.742,9636.0
2023-08-24 10:40:00,96.97,96.99,96.66,96.77,10137.0,93.7807,93.8001,93.4809,93.5873,10137.0
2023-08-24 10:45:00,96.71,96.75,96.51,96.51,6015.0,93.5293,93.568,93.3358,93.3358,6015.0
2023-08-24 10:50:00,96.49,96.85,96.48,96.82,14317.0,93.3165,93.6647,93.3068,93.6356,14317.0
2023-08-24 10:55:00,96.83,96.93,96.64,96.68,9041.0,93.6453,93.742,93.4616,93.5003,9041.0
2023-08-24 11:00:00,96.67,96.69,96.42,96.65,16512.0,93.4906,93.5099,93.2488,93.4712,16512.0
2023-08-24 11:05:00,96.67,96.72,96.46,96.53,16436.0,93.4906,93.5389,93.2875,93.3552,16436.0
2023-08-24 11:10:00,96.47,96.57,96.46,96.53,8103.0,93.2972,93.3939,93.2875,93.3552,8103.0
2023-08-24 11:15:00,96.51,96.53,96.36,96.42,7235.0,93.3358,93.3552,93.1908,93.2488,7235.0
2023-08-24 11:20:00,96.41,96.47,96.39,96.47,10994.0,93.2391,93.2972,93.2198,93.2972,10994.0
2023-08-24 11:25:00,96.45,96.52,96.37,96.52,11209.0,93.2778,93.3455,93.2004,93.3455,11209.0
2023-08-24 11:30:00,96.5,96.5,96.31,96.35,10328.0,93.3262,93.3262,93.1424,93.1811,10328.0
2023-08-24 11:35:00,96.34,96.41,96.3,96.3,6641.0,93.1714,93.2391,93.1328,93.1328,6641.0
2023-08-24 11:40:00,96.28,96.35,96.27,96.28,9617.0,93.1134,93.1811,93.1037,93.1134,9617.0
2023-08-24 11:45:00,96.28,96.5,96.2,96.4,25338.0,93.1134,93.3262,93.036,93.2295,25338.0
2023-08-24 11:50:00,96.41,96.46,96.34,96.35,8954.0,93.2391,93.2875,93.1714,93.1811,8954.0
2023-08-24 11:55:00,96.35,96.4,96.24,96.26,11470.0,93.1811,93.2295,93.0747,93.0941,11470.0
2023-08-24 12:00:00,96.23,96.31,96.21,96.25,11749.0,93.0651,93.1424,93.0457,93.0844,11749.0
2023-08-24 12:05:00,96.25,96.38,96.23,96.33,9566.0,93.0844,93.2101,93.0651,93.1618,9566.0
2023-08-24 12:10:00,96.32,96.44,96.31,96.42,9018.0,93.1521,93.2681,93.1424,93.2488,9018.0
2023-08-24 12:15:00,96.43,96.44,96.32,96.35,6195.0,93.2585,93.2681,93.1521,93.1811,6195.0
2023-08-24 12:20:00,96.36,96.44,96.31,96.37,3866.0,93.1908,93.2681,93.1424,93.2004,3866.0
2023-08-24 12:25:00,96.37,96.37,96.23,96.26,10852.0,93.2004,93.2004,93.0651,93.0941,10852.0
2023-08-24 12:30:00,96.25,96.33,96.22,96.26,5754.0,93.0844,93.1618,93.0554,93.0941,5754.0
2023-08-24 12:35:00,96.27,96.3,96.24,96.27,7928.0,93.1037,93.1328,93.0747,93.1037,7928.0
2023-08-24 12:40:00,96.27,96.37,96.27,96.31,7234.0,93.1037,93.2004,93.1037,93.1424,7234.0
2023-08-24 12:45:00,96.29,96.35,96.19,96.34,7310.0,93.1231,93.1811,93.0264,93.1714,7310.0
2023-08-24 12:50:00,96.32,96.34,96.24,96.26,5904.0,93.1521,93.1714,93.0747,93.0941,5904.0
2023-08-24 12:55:00,96.24,96.25,96.15,96.18,10415.0,93.0747,93.0844,92.9877,93.0167,10415.0
2023-08-24 13:00:00,96.2,96.21,96.06,96.1,4177.0,93.036,93.0457,92.9006,92.9393,4177.0
2023-08-24 13:05:00,96.09,96.19,96.07,96.19,5737.0,92.9297,93.0264,92.9103,93.0264,5737.0
2023-08-24 13:10:00,96.2,96.21,96.09,96.14,4825.0,93.036,93.0457,92.9297,92.978,4825.0
2023-08-24 13:15:00,96.14,96.15,96.09,96.14,4193.0,92.978,92.9877,92.9297,92.978,4193.0
2023-08-24 13:20:00,96.12,96.13,96.07,96.09,4903.0,92.9587,92.9683,92.9103,92.9297,4903.0
2023-08-24 13:25:00,96.09,96.11,96.04,96.11,5257.0,92.9297,92.949,92.8813,92.949,5257.0
2023-08-24 13:30:00,96.12,96.19,96.09,96.09,4906.0,92.9587,93.0264,92.9297,92.9297,4906.0
2023-08-24 13:35:00,96.08,96.19,96.07,96.19,7634.0,92.92,93.0264,92.9103,93.0264,7634.0
2023-08-24 13:40:00,96.21,96.21,96.06,96.07,5353.0,93.0457,93.0457,92.9006,92.9103,5353.0
2023-08-24 13:45:00,96.06,96.12,96.06,96.1,4189.0,92.9006,92.9587,92.9006,92.9393,4189.0
2023-08-24 13:50:00,96.1,96.13,96.06,96.12,4304.0,92.9393,92.9683,92.9006,92.9587,4304.0
2023-08-24 13:55:00,96.12,96.14,96.06,96.09,4126.0,92.9587,92.978,92.9006,92.9297,4126.0
2023-08-24 14:00:00,96.11,96.2,96.1,96.12,8426.0,92.949,93.036,92.9393,92.9587,8426.0
2023-08-24 14:05:00,96.12,96.17,96.08,96.13,5507.0,92.9587,93.007,92.92,92.9683,5507.0
2023-08-24 14:10:00,96.13,96.22,96.13,96.18,5287.0,92.9683,93.0554,92.9683,93.0167,5287.0
2023-08-24 14:15:00,96.17,96.17,96.07,96.08,5188.0,93.007,93.007,92.9103,92.92,5188.0
2023-08-24 14:20:00,96.08,96.19,96.08,96.14,4377.0,92.92,93.0264,92.92,92.978,4377.0
2023-08-24 14:25:00,96.16,96.18,96.12,96.14,21489.0,92.9974,93.0167,92.9587,92.978,21489.0
2023-08-24 14:30:00,96.15,96.24,96.13,96.21,7678.0,92.9877,93.0747,92.9683,93.0457,7678.0
2023-08-24 14:35:00,96.2,96.21,96.11,96.13,7500.0,93.036,93.0457,92.949,92.9683,7500.0
2023-08-24 14:40:00,96.13,96.15,96.1,96.12,8865.0,92.9683,92.9877,92.9393,92.9587,8865.0
2023-08-24 14:45:00,96.13,96.23,96.13,96.18,8877.0,92.9683,93.0651,92.9683,93.0167,8877.0
2023-08-24 14:50:00,96.19,96.24,96.16,96.21,8105.0,93.0264,93.0747,92.9974,93.0457,8105.0
2023-08-24 14:55:00,96.2,96.31,96.19,96.26,8854.0,93.036,93.1424,93.0264,93.0941,8854.0
2023-08-24 15:00:00,96.24,96.28,96.19,96.2,13602.0,93.0747,93.1134,93.0264,93.036,13602.0
2023-08-24 15:05:00,96.2,96.29,96.19,96.26,8746.0,93.036,93.1231,93.0264,93.0941,8746.0
2023-08-24 15:10:00,96.24,96.34,96.23,96.31,8880.0,93.0747,93.1714,93.0651,93.1424,8880.0
2023-08-24 15:15:00,96.3,96.38,96.26,96.28,11444.0,93.1328,93.2101,93.0941,93.1134,11444.0
2023-08-24 15:20:00,96.29,96.37,96.14,96.14,16456.0,93.1231,93.2004,92.978,92.978,16456.0
2023-08-24 15:25:00,96.13,96.19,96.08,96.17,14300.0,92.9683,93.0264,92.92,93.007,14300.0
2023-08-24 15:30:00,96.18,96.22,96.07,96.14,21301.0,93.0167,93.0554,92.9103,92.978,21301.0
2023-08-24 15:35:00,96.12,96.12,95.89,95.9,20834.0,92.9587,92.9587,92.7362,92.7459,20834.0
2023-08-24 15:40:00,95.9,95.93,95.81,95.83,32834.0,92.7459,92.7749,92.6589,92.6782,32834.0
2023-08-24 15:45:00,95.81,95.82,95.7,95.76,43727.0,92.6589,92.6685,92.5525,92.6105,43727.0
2023-08-24 15:50:00,95.76,95.86,95.73,95.84,77244.0,92.6105,92.7072,92.5815,92.6879,77244.0
2023-08-24 15:55:00,95.85,95.89,95.72,95.75,136281.0,92.6976,92.7362,92.5718,92.6008,136281.0
2023-08-25 09:30:00,96.21,96.68,96.21,96.66,40899.0,93.0457,93.5003,93.0457,93.4809,40899.0
2023-08-25 09:35:00,96.66,96.91,96.59,96.71,16669.0,93.4809,93.7227,93.4132,93.5293,16669.0
2023-08-25 09:40:00,96.71,96.83,96.66,96.74,21479.0,93.5293,93.6453,93.4809,93.5583,21479.0
2023-08-25 09:45:00,96.71,96.76,96.6,96.65,13497.0,93.5293,93.5776,93.4229,93.4712,13497.0
2023-08-25 09:50:00,96.71,96.92,96.6,96.92,34969.0,93.5293,93.7324,93.4229,93.7324,34969.0
2023-08-25 09:55:00,96.89,97.05,96.81,96.92,67961.0,93.7033,93.8581,93.626,93.7324,67961.0
2023-08-25 10:00:00,96.86,97.35,96.8,97.09,97998.0,93.6743,94.1482,93.6163,93.8968,97998.0
2023-08-25 10:05:00,97.02,97.11,96.92,97.05,49777.0,93.8291,93.9161,93.7324,93.8581,49777.0
2023-08-25 10:10:00,97.05,97.1,96.87,96.89,23313.0,93.8581,93.9064,93.684,93.7033,23313.0
2023-08-25 10:15:00,96.87,97.19,96.87,97.0,36695.0,93.684,93.9935,93.684,93.8097,36695.0
2023-08-25 10:20:00,97.02,97.15,96.97,96.99,50943.0,93.8291,93.9548,93.7807,93.8001,50943.0
2023-08-25 10:25:00,96.99,97.08,96.9,96.92,57502.0,93.8001,93.8871,93.713,93.7324,57502.0
2023-08-25 10:30:00,96.92,97.03,96.75,96.99,61997.0,93.7324,93.8387,93.568,93.8001,61997.0
2023-08-25 10:35:00,97.03,97.04,96.79,96.8,37228.0,93.8387,93.8484,93.6066,93.6163,37228.0
2023-08-25 10:40:00,96.77,97.01,96.77,96.88,68931.0,93.5873,93.8194,93.5873,93.6937,68931.0
2023-08-25 10:45:00,96.88,96.88,96.68,96.8,32579.0,93.6937,93.6937,93.5003,93.6163,32579.0
2023-08-25 10:50:00,96.8,96.89,96.6,96.62,29962.0,93.6163,93.7033,93.4229,93.4422,29962.0
2023-08-25 10:55:00,96.62,96.73,96.59,96.67,36809.0,93.4422,93.5486,93.4132,93.4906,36809.0
2023-08-25 11:00:00,96.69,96.72,96.52,96.65,31341.0,93.5099,93.5389,93.3455,93.4712,31341.0
2023-08-25 11:05:00,96.62,96.97,96.61,96.96,30169.0,93.4422,93.7807,93.4326,93.771,30169.0
2023-08-25 11:10:00,96.98,97.11,96.97,97.06,16763.0,93.7904,93.9161,93.7807,93.8678,16763.0
2023-08-25 11:15:00,97.1,97.17,97.03,97.11,45629.0,93.9064,93.9741,93.8387,93.9161,45629.0
2023-08-25 11:20:00,97.1,97.15,96.95,97.12,12175.0,93.9064,93.9548,93.7614,93.9258,12175.0
2023-08-25 11:25:00,97.16,97.46,97.16,97.46,17055.0,93.9645,94.2546,93.9645,94.2546,17055.0
2023-08-25 11:30:00,97.48,97.55,97.36,97.53,67358.0,94.2739,94.3416,94.1579,94.3223,67358.0
2023-08-25 11:35:00,97.54,97.67,97.53,97.54,25388.0,94.332,94.4577,94.3223,94.332,25388.0
2023-08-25 11:40:00,97.53,97.62,97.48,97.62,20083.0,94.3223,94.4093,94.2739,94.4093,20083.0
2023-08-25 11:45:00,97.59,97.61,97.51,97.6,14303.0,94.3803,94.3997,94.303,94.39,14303.0
2023-08-25 11:50:00,97.59,97.72,97.48,97.72,29762.0,94.3803,94.506,94.2739,94.506,29762.0
2023-08-25 11:55:00,97.67,97.71,97.47,97.57,18509.0,94.4577,94.4964,94.2643,94.361,18509.0
2023-08-25 12:00:00,97.56,97.62,97.52,97.58,10535.0,94.3513,94.4093,94.3126,94.3707,10535.0
2023-08-25 12:05:00,97.59,97.73,97.58,97.73,12759.0,94.3803,94.5157,94.3707,94.5157,12759.0
2023-08-25 12:10:00,97.72,97.79,97.66,97.73,19960.0,94.506,94.5737,94.448,94.5157,19960.0
2023-08-25 12:15:00,97.76,97.76,97.52,97.63,9586.0,94.5447,94.5447,94.3126,94.419,9586.0
2023-08-25 12:20:00,97.64,97.83,97.6,97.81,6705.0,94.4287,94.6124,94.39,94.5931,6705.0
2023-08-25 12:25:00,97.81,97.86,97.78,97.78,9198.0,94.5931,94.6414,94.5641,94.5641,9198.0
2023-08-25 12:30:00,97.79,97.85,97.7,97.7,8434.0,94.5737,94.6318,94.4867,94.4867,8434.0
2023-08-25 12:35:00,97.71,97.89,97.71,97.83,11490.0,94.4964,94.6705,94.4964,94.6124,11490.0
2023-08-25 12:40:00,97.82,97.82,97.73,97.75,11839.0,94.6028,94.6028,94.5157,94.5351,11839.0
2023-08-25 12:45:00,97.75,97.81,97.71,97.75,9011.0,94.5351,94.5931,94.4964,94.5351,9011.0
2023-08-25 12:50:00,97.78,97.83,97.68,97.72,13486.0,94.5641,94.6124,94.4674,94.506,13486.0
2023-08-25 12:55:00,97.71,97.83,97.69,97.79,6860.0,94.4964,94.6124,94.477,94.5737,6860.0
2023-08-25 13:00:00,97.81,97.9,97.78,97.85,10374.0,94.5931,94.6801,94.5641,94.6318,10374.0
2023-08-25 13:05:00,97.85,97.89,97.82,97.84,10264.0,94.6318,94.6705,94.6028,94.6221,10264.0
2023-08-25 13:10:00,97.82,97.98,97.81,97.96,19592.0,94.6028,94.7575,94.5931,94.7382,19592.0
2023-08-25 13:15:00,97.98,98.07,97.87,97.89,42593.0,94.7575,94.8445,94.6511,94.6705,42593.0
2023-08-25 13:20:00,97.9,97.92,97.81,97.81,11652.0,94.6801,94.6995,94.5931,94.5931,11652.0
2023-08-25 13:25:00,97.81,97.92,97.8,97.92,6558.0,94.5931,94.6995,94.5834,94.6995,6558.0
2023-08-25 13:30:00,97.91,97.91,97.76,97.81,7144.0,94.6898,94.6898,94.5447,94.5931,7144.0
2023-08-25 13:35:00,97.79,97.9,97.78,97.86,15868.0,94.5737,94.6801,94.5641,94.6414,15868.0
2023-08-25 13:40:00,97.87,98.04,97.86,98.03,16623.0,94.6511,94.8155,94.6414,94.8059,16623.0
2023-08-25 13:45:00,98.02,98.02,97.85,97.87,14570.0,94.7962,94.7962,94.6318,94.6511,14570.0
2023-08-25 13:50:00,97.89,98.05,97.89,98.04,9810.0,94.6705,94.8252,94.6705,94.8155,9810.0
2023-08-25 13:55:00,98.05,98.15,97.97,98.14,11143.0,94.8252,94.9219,94.7478,94.9122,11143.0
2023-08-25 14:00:00,98.15,98.22,98.1,98.14,12483.0,94.9219,94.9896,94.8736,94.9122,12483.0
2023-08-25 14:05:00,98.16,98.24,98.11,98.13,14460.0,94.9316,95.0089,94.8832,94.9026,14460.0
2023-08-25 14:10:00,98.12,98.25,98.11,98.22,22370.0,94.8929,95.0186,94.8832,94.9896,22370.0
2023-08-25 14:15:00,98.22,98.22,98.06,98.16,13796.0,94.9896,94.9896,94.8349,94.9316,13796.0
2023-08-25 14:20:00,98.16,98.23,98.16,98.21,19234.0,94.9316,94.9993,94.9316,94.9799,19234.0
2023-08-25 14:25:00,98.2,98.29,98.19,98.24,20739.0,94.9703,95.0573,94.9606,95.0089,20739.0
2023-08-25 14:30:00,98.24,98.3,98.19,98.28,26328.0,95.0089,95.067,94.9606,95.0476,26328.0
2023-08-25 14:35:00,98.29,98.33,98.21,98.31,26244.0,95.0573,95.096,94.9799,95.0766,26244.0
2023-08-25 14:40:00,98.31,98.38,98.11,98.17,33856.0,95.0766,95.1443,94.8832,94.9412,33856.0
2023-08-25 14:45:00,98.17,98.17,98.08,98.16,13197.0,94.9412,94.9412,94.8542,94.9316,13197.0
2023-08-25 14:50:00,98.15,98.27,98.12,98.24,20545.0,94.9219,95.038,94.8929,95.0089,20545.0
2023-08-25 14:55:00,98.25,98.26,98.15,98.16,19450.0,95.0186,95.0283,94.9219,94.9316,19450.0
2023-08-25 15:00:00,98.19,98.27,98.13,98.21,19948.0,94.9606,95.038,94.9026,94.9799,19948.0
2023-08-25 15:05:00,98.23,98.24,98.13,98.2,12193.0,94.9993,95.0089,94.9026,94.9703,12193.0
2023-08-25 15:10:00,98.22,98.25,98.18,98.21,13057.0,94.9896,95.0186,94.9509,94.9799,13057.0
2023-08-25 15:15:00,98.22,98.29,98.2,98.25,14142.0,94.9896,95.0573,94.9703,95.0186,14142.0
2023-08-25 15:20:00,98.25,98.31,98.12,98.15,28239.0,95.0186,95.0766,94.8929,94.9219,28239.0
2023-08-25 15:25:00,98.16,98.21,98.12,98.15,24544.0,94.9316,94.9799,94.8929,94.9219,24544.0
2023-08-25 15:30:00,98.15,98.24,98.14,98.16,39427.0,94.9219,95.0089,94.9122,94.9316,39427.0
2023-08-25 15:35:00,98.15,98.15,97.96,98.09,36593.0,94.9219,94.9219,94.7382,94.8639,36593.0
2023-08-25 15:40:00,98.08,98.13,98.02,98.11,27009.0,94.8542,94.9026,94.7962,94.8832,27009.0
2023-08-25 15:45:00,98.11,98.12,97.93,97.93,43987.0,94.8832,94.8929,94.7091,94.7091,43987.0
2023-08-25 15:50:00,97.92,97.98,97.58,97.61,95553.0,94.6995,94.7575,94.3707,94.3997,95553.0
2023-08-25 15:55:00,97.63,97.78,97.58,97.65,207239.0,94.419,94.5641,94.3707,94.4384,207239.0
2023-08-28 09:30:00,98.39,98.77,98.08,98.5,84923.0,95.154,95.5215,94.8542,95.2604,84923.0
2023-08-28 09:35:00,98.48,98.6,98.32,98.47,17599.0,95.2411,95.3571,95.0863,95.2314,17599.0
2023-08-28 09:40:00,98.49,98.73,98.48,98.64,9362.0,95.2507,95.4828,95.2411,95.3958,9362.0
2023-08-28 09:45:00,98.71,98.82,98.56,98.62,15852.0,95.4635,95.5699,95.3184,95.3764,15852.0
2023-08-28 09:50:00,98.56,98.66,98.48,98.64,13140.0,95.3184,95.4151,95.2411,95.3958,13140.0
2023-08-28 09:55:00,98.67,98.77,98.59,98.63,15856.0,95.4248,95.5215,95.3474,95.3861,15856.0
2023-08-28 10:00:00,98.63,98.66,98.48,98.53,13652.0,95.3861,95.4151,95.2411,95.2894,13652.0
2023-08-28 10:05:00,98.53,98.61,98.46,98.59,14258.0,95.2894,95.3668,95.2217,95.3474,14258.0
2023-08-28 10:10:00,98.61,98.62,98.48,98.57,16860.0,95.3668,95.3764,95.2411,95.3281,16860.0
2023-08-28 10:15:00,98.59,98.62,98.49,98.59,15415.0,95.3474,95.3764,95.2507,95.3474,15415.0
2023-08-28 10:20:00,98.58,98.72,98.55,98.7,10712.0,95.3378,95.4732,95.3088,95.4538,10712.0
2023-08-28 10:25:00,98.67,98.69,98.58,98.67,16317.0,95.4248,95.4441,95.3378,95.4248,16317.0
2023-08-28 10:30:00,98.67,98.67,98.57,98.67,9924.0,95.4248,95.4248,95.3281,95.4248,9924.0
2023-08-28 10:35:00,98.63,98.63,98.5,98.52,14348.0,95.3861,95.3861,95.2604,95.2797,14348.0
2023-08-28 10:40:00,98.53,98.59,98.47,98.48,19842.0,95.2894,95.3474,95.2314,95.2411,19842.0
2023-08-28 10:45:00,98.46,98.52,98.38,98.47,29709.0,95.2217,95.2797,95.1443,95.2314,29709.0
2023-08-28 10:50:00,98.47,98.52,98.37,98.43,38828.0,95.2314,95.2797,95.1347,95.1927,38828.0
2023-08-28 10:55:00,98.45,98.6,98.45,98.53,23517.0,95.212,95.3571,95.212,95.2894,23517.0
2023-08-28 11:00:00,98.52,98.59,98.47,98.53,45184.0,95.2797,95.3474,95.2314,95.2894,45184.0
2023-08-28 11:05:00,98.57,98.59,98.36,98.49,14647.0,95.3281,95.3474,95.125,95.2507,14647.0
2023-08-28 11:10:00,98.48,98.54,98.45,98.51,25033.0,95.2411,95.2991,95.212,95.2701,25033.0
2023-08-28 11:15:00,98.52,98.52,98.45,98.51,17071.0,95.2797,95.2797,95.212,95.2701,17071.0
2023-08-28 11:20:00,98.51,98.55,98.48,98.49,11286.0,95.2701,95.3088,95.2411,95.2507,11286.0
2023-08-28 11:25:00,98.53,98.53,98.46,98.52,9779.0,95.2894,95.2894,95.2217,95.2797,9779.0
2023-08-28 11:30:00,98.53,98.54,98.47,98.51,10456.0,95.2894,95.2991,95.2314,95.2701,10456.0
2023-08-28 11:35:00,98.49,98.62,98.48,98.55,8902.0,95.2507,95.3764,95.2411,95.3088,8902.0
2023-08-28 11:40:00,98.55,98.55,98.43,98.46,17425.0,95.3088,95.3088,95.1927,95.2217,17425.0
2023-08-28 11:45:00,98.46,98.49,98.39,98.42,21021.0,95.2217,95.2507,95.154,95.183,21021.0
2023-08-28 11:50:00,98.35,98.45,98.32,98.4,30229.0,95.1153,95.212,95.0863,95.1637,30229.0
2023-08-28 11:55:00,98.38,98.46,98.37,98.4,14054.0,95.1443,95.2217,95.1347,95.1637,14054.0
2023-08-28 12:00:00,98.39,98.41,98.34,98.37,22372.0,95.154,95.1734,95.1057,95.1347,22372.0
2023-08-28 12:05:00,98.36,98.4,98.33,98.36,13336.0,95.125,95.1637,95.096,95.125,13336.0
2023-08-28 12:10:00,98.35,98.38,98.32,98.34,11699.0,95.1153,95.1443,95.0863,95.1057,11699.0
2023-08-28 12:15:00,98.33,98.37,98.32,98.34,15010.0,95.096,95.1347,95.0863,95.1057,15010.0
2023-08-28 12:20:00,98.32,98.38,98.26,98.38,12845.0,95.0863,95.1443,95.0283,95.1443,12845.0
2023-08-28 12:25:00,98.39,98.4,98.27,98.27,8572.0,95.154,95.1637,95.038,95.038,8572.0
2023-08-28 12:30:00,98.27,98.43,98.27,98.42,41091.0,95.038,95.1927,95.038,95.183,41091.0
2023-08-28 12:35:00,98.43,98.49,98.39,98.48,13055.0,95.1927,95.2507,95.154,95.2411,13055.0
2023-08-28 12:40:00,98.48,98.54,98.41,98.45,12895.0,95.2411,95.2991,95.1734,95.212,12895.0
2023-08-28 12:45:00,98.46,98.46,98.4,98.42,5389.0,95.2217,95.2217,95.1637,95.183,5389.0
2023-08-28 12:50:00,98.43,98.49,98.4,98.47,7250.0,95.1927,95.2507,95.1637,95.2314,7250.0
2023-08-28 12:55:00,98.45,98.51,98.43,98.51,13250.0,95.212,95.2701,95.1927,95.2701,13250.0
2023-08-28 13:00:00,98.5,98.58,98.48,98.56,12164.0,95.2604,95.3378,95.2411,95.3184,12164.0
2023-08-28 13:05:00,98.59,98.64,98.56,98.58,6917.0,95.3474,95.3958,95.3184,95.3378,6917.0
2023-08-28 13:10:00,98.58,98.61,98.55,98.55,5439.0,95.3378,95.3668,95.3088,95.3088,5439.0
2023-08-28 13:15:00,98.52,98.52,98.43,98.49,11826.0,95.2797,95.2797,95.1927,95.2507,11826.0
2023-08-28 13:20:00,98.51,98.53,98.47,98.5,4600.0,95.2701,95.2894,95.2314,95.2604,4600.0
2023-08-28 13:25:00,98.5,98.5,98.45,98.46,6052.0,95.2604,95.2604,95.212,95.2217,6052.0
2023-08-28 13:30:00,98.46,98.53,98.45,98.5,9401.0,95.2217,95.2894,95.212,95.2604,9401.0
2023-08-28 13:35:00,98.51,98.56,98.46,98.46,17199.0,95.2701,95.3184,95.2217,95.2217,17199.0
2023-08-28 13:40:00,98.45,98.49,98.43,98.44,4717.0,95.212,95.2507,95.1927,95.2024,4717.0
2023-08-28 13:45:00,98.43,98.46,98.37,98.42,17303.0,95.1927,95.2217,95.1347,95.183,17303.0
2023-08-28 13:50:00,98.44,98.46,98.36,98.36,12125.0,95.2024,95.2217,95.125,95.125,12125.0
2023-08-28 13:55:00,98.35,98.36,98.25,98.34,19153.0,95.1153,95.125,95.0186,95.1057,19153.0
2023-08-28 14:00:00,98.32,98.38,98.31,98.35,28545.0,95.0863,95.1443,95.0766,95.1153,28545.0
2023-08-28 14:05:00,98.33,98.37,98.18,98.23,8155.0,95.096,95.1347,94.9509,94.9993,8155.0
2023-08-28 14:10:00,98.21,98.22,98.13,98.16,4947.0,94.9799,94.9896,94.9026,94.9316,4947.0
2023-08-28 14:15:00,98.17,98.22,98.08,98.1,17777.0,94.9412,94.9896,94.8542,94.8736,17777.0
2023-08-28 14:20:00,98.12,98.16,98.06,98.06,9871.0,94.8929,94.9316,94.8349,94.8349,9871.0
2023-08-28 14:25:00,98.06,98.13,98.03,98.1,12409.0,94.8349,94.9026,94.8059,94.8736,12409.0
2023-08-28 14:30:00,98.1,98.14,98.04,98.08,7648.0,94.8736,94.9122,94.8155,94.8542,7648.0
2023-08-28 14:35:00,98.11,98.16,97.99,98.01,10042.0,94.8832,94.9316,94.7672,94.7865,10042.0
2023-08-28 14:40:00,98.01,98.07,97.99,98.02,10464.0,94.7865,94.8445,94.7672,94.7962,10464.0
2023-08-28 14:45:00,98.02,98.05,97.99,98.04,13309.0,94.7962,94.8252,94.7672,94.8155,13309.0
2023-08-28 14:50:00,98.05,98.07,97.97,98.04,11160.0,94.8252,94.8445,94.7478,94.8155,11160.0
2023-08-28 14:55:00,98.04,98.06,98.01,98.05,9690.0,94.8155,94.8349,94.7865,94.8252,9690.0
2023-08-28 15:00:00,98.05,98.08,97.99,98.05,15211.0,94.8252,94.8542,94.7672,94.8252,15211.0
2023-08-28 15:05:00,98.05,98.14,98.04,98.14,7082.0,94.8252,94.9122,94.8155,94.9122,7082.0
2023-08-28 15:10:00,98.11,98.11,98.04,98.06,8912.0,94.8832,94.8832,94.8155,94.8349,8912.0
2023-08-28 15:15:00,98.05,98.09,98.02,98.06,15121.0,94.8252,94.8639,94.7962,94.8349,15121.0
2023-08-28 15:20:00,98.06,98.06,97.94,97.99,12005.0,94.8349,94.8349,94.7188,94.7672,12005.0
2023-08-28 15:25:00,97.99,98.1,97.96,98.07,15592.0,94.7672,94.8736,94.7382,94.8445,15592.0
2023-08-28 15:30:00,98.06,98.07,98.0,98.03,14875.0,94.8349,94.8445,94.7768,94.8059,14875.0
2023-08-28 15:35:00,98.03,98.07,97.99,97.99,15936.0,94.8059,94.8445,94.7672,94.7672,15936.0
2023-08-28 15:40:00,97.99,98.05,97.95,98.02,13839.0,94.7672,94.8252,94.7285,94.7962,13839.0
2023-08-28 15:45:00,98.01,98.27,98.01,98.18,31339.0,94.7865,95.038,94.7865,94.9509,31339.0
2023-08-28 15:50:00,98.17,98.18,98.05,98.11,38793.0,94.9412,94.9509,94.8252,94.8832,38793.0
2023-08-28 15:55:00,98.1,98.19,98.08,98.12,105178.0,94.8736,94.9606,94.8542,94.8929,105178.0
2023-08-29 09:30:00,98.12,98.24,97.89,98.01,41754.0,94.8929,95.0089,94.6705,94.7865,41754.0
2023-08-29 09:35:00,97.99,98.43,97.94,98.35,9990.0,94.7672,95.1927,94.7188,95.1153,9990.0
2023-08-29 09:40:00,98.36,98.47,98.29,98.38,14164.0,95.125,95.2314,95.0573,95.1443,14164.0
2023-08-29 09:45:00,98.39,98.39,98.2,98.36,9297.0,95.154,95.154,94.9703,95.125,9297.0
2023-08-29 09:50:00,98.38,98.43,98.18,98.23,14491.0,95.1443,95.1927,94.9509,94.9993,14491.0
2023-08-29 09:55:00,98.23,98.26,98.08,98.2,13168.0,94.9993,95.0283,94.8542,94.9703,13168.0
2023-08-29 10:00:00,98.23,98.39,98.21,98.24,20990.0,94.9993,95.154,94.9799,95.0089,20990.0
2023-08-29 10:05:00,98.26,98.35,98.15,98.34,18103.0,95.0283,95.1153,94.9219,95.1057,18103.0
2023-08-29 10:10:00,98.32,98.32,98.1,98.29,13190.0,95.0863,95.0863,94.8736,95.0573,13190.0
2023-08-29 10:15:00,98.31,98.44,98.3,98.33,8048.0,95.0766,95.2024,95.067,95.096,8048.0
2023-08-29 10:20:00,98.35,98.4,98.31,98.39,8905.0,95.1153,95.1637,95.0766,95.154,8905.0
2023-08-29 10:25:00,98.37,98.37,98.26,98.26,7186.0,95.1347,95.1347,95.0283,95.0283,7186.0
2023-08-29 10:30:00,98.26,98.38,98.26,98.36,8429.0,95.0283,95.1443,95.0283,95.125,8429.0
2023-08-29 10:35:00,98.37,98.39,98.1,98.13,8172.0,95.1347,95.154,94.8736,94.9026,8172.0
2023-08-29 10:40:00,98.09,98.12,98.0,98.08,7814.0,94.8639,94.8929,94.7768,94.8542,7814.0
2023-08-29 10:45:00,98.08,98.18,97.99,98.18,23864.0,94.8542,94.9509,94.7672,94.9509,23864.0
2023-08-29 10:50:00,98.19,98.27,98.02,98.06,10561.0,94.9606,95.038,94.7962,94.8349,10561.0
2023-08-29 10:55:00,98.02,98.12,97.96,98.11,9347.0,94.7962,94.8929,94.7382,94.8832,9347.0
2023-08-29 11:00:00,98.11,98.2,98.09,98.2,4646.0,94.8832,94.9703,94.8639,94.9703,4646.0
2023-08-29 11:05:00,98.16,98.19,98.09,98.14,6335.0,94.9316,94.9606,94.8639,94.9122,6335.0
2023-08-29 11:10:00,98.15,98.2,98.1,98.12,12506.0,94.9219,94.9703,94.8736,94.8929,12506.0
2023-08-29 11:15:00,98.14,98.19,98.13,98.16,5142.0,94.9122,94.9606,94.9026,94.9316,5142.0
2023-08-29 11:20:00,98.19,98.31,98.18,98.27,8792.0,94.9606,95.0766,94.9509,95.038,8792.0
2023-08-29 11:25:00,98.26,98.34,98.2,98.2,8063.0,95.0283,95.1057,94.9703,94.9703,8063.0
2023-08-29 11:30:00,98.23,98.35,98.23,98.35,17786.0,94.9993,95.1153,94.9993,95.1153,17786.0
2023-08-29 11:35:00,98.35,98.55,98.35,98.52,23088.0,95.1153,95.3088,95.1153,95.2797,23088.0
2023-08-29 11:40:00,98.53,98.66,98.53,98.65,11075.0,95.2894,95.4151,95.2894,95.4055,11075.0
2023-08-29 11:45:00,98.65,98.69,98.61,98.63,9477.0,95.4055,95.4441,95.3668,95.3861,9477.0
2023-08-29 11:50:00,98.63,98.67,98.59,98.64,15653.0,95.3861,95.4248,95.3474,95.3958,15653.0
2023-08-29 11:55:00,98.63,98.72,98.58,98.7,12858.0,95.3861,95.4732,95.3378,95.4538,12858.0
2023-08-29 12:00:00,98.7,98.7,98.6,98.67,5904.0,95.4538,95.4538,95.3571,95.4248,5904.0
2023-08-29 12:05:00,98.66,98.72,98.65,98.67,12143.0,95.4151,95.4732,95.4055,95.4248,12143.0
2023-08-29 12:10:00,98.67,98.76,98.63,98.64,15915.0,95.4248,95.5118,95.3861,95.3958,15915.0
2023-08-29 12:15:00,98.64,98.78,98.64,98.64,6787.0,95.3958,95.5312,95.3958,95.3958,6787.0
2023-08-29 12:20:00,98.65,98.75,98.65,98.75,4792.0,95.4055,95.5022,95.4055,95.5022,4792.0
2023-08-29 12:25:00,98.75,98.79,98.7,98.72,19415.0,95.5022,95.5409,95.4538,95.4732,19415.0
2023-08-29 12:30:00,98.7,98.72,98.6,98.63,11748.0,95.4538,95.4732,95.3571,95.3861,11748.0
2023-08-29 12:35:00,98.6,98.63,98.52,98.52,5531.0,95.3571,95.3861,95.2797,95.2797,5531.0
2023-08-29 12:40:00,98.54,98.54,98.41,98.45,11015.0,95.2991,95.2991,95.1734,95.212,11015.0
2023-08-29 12:45:00,98.46,98.46,98.34,98.34,22831.0,95.2217,95.2217,95.1057,95.1057,22831.0
2023-08-29 12:50:00,98.37,98.55,98.32,98.52,54595.0,95.1347,95.3088,95.0863,95.2797,54595.0
2023-08-29 12:55:00,98.5,98.59,98.49,98.59,6901.0,95.2604,95.3474,95.2507,95.3474,6901.0
2023-08-29 13:00:00,98.59,98.64,98.53,98.57,5492.0,95.3474,95.3958,95.2894,95.3281,5492.0
2023-08-29 13:05:00,98.58,98.63,98.54,98.61,4125.0,95.3378,95.3861,95.2991,95.3668,4125.0
2023-08-29 13:10:00,98.61,98.69,98.51,98.62,44431.0,95.3668,95.4441,95.2701,95.3764,44431.0
2023-08-29 13:15:00,98.63,98.63,98.53,98.55,8078.0,95.3861,95.3861,95.2894,95.3088,8078.0
2023-08-29 13:20:00,98.56,98.61,98.51,98.59,10437.0,95.3184,95.3668,95.2701,95.3474,10437.0
2023-08-29 13:25:00,98.6,98.64,98.55,98.62,8211.0,95.3571,95.3958,95.3088,95.3764,8211.0
2023-08-29 13:30:00,98.62,98.63,98.55,98.57,9855.0,95.3764,95.3861,95.3088,95.3281,9855.0
2023-08-29 13:35:00,98.55,98.67,98.55,98.57,12699.0,95.3088,95.4248,95.3088,95.3281,12699.0
2023-08-29 13:40:00,98.6,98.6,98.53,98.57,6609.0,95.3571,95.3571,95.2894,95.3281,6609.0
2023-08-29 13:45:00,98.56,98.62,98.48,98.49,8456.0,95.3184,95.3764,95.2411,95.2507,8456.0
2023-08-29 13:50:00,98.47,98.53,98.37,98.38,11503.0,95.2314,95.2894,95.1347,95.1443,11503.0
2023-08-29 13:55:00,98.36,98.37,98.27,98.35,10128.0,95.125,95.1347,95.038,95.1153,10128.0
2023-08-29 14:00:00,98.35,98.4,98.31,98.31,9202.0,95.1153,95.1637,95.0766,95.0766,9202.0
2023-08-29 14:05:00,98.3,98.4,98.28,98.38,14830.0,95.067,95.1637,95.0476,95.1443,14830.0
2023-08-29 14:10:00,98.39,98.44,98.36,98.43,12486.0,95.154,95.2024,95.125,95.1927,12486.0
2023-08-29 14:15:00,98.43,98.56,98.41,98.56,22246.0,95.1927,95.3184,95.1734,95.3184,22246.0
2023-08-29 14:20:00,98.57,98.59,98.41,98.41,9281.0,95.3281,95.3474,95.1734,95.1734,9281.0
2023-08-29 14:25:00,98.41,98.47,98.36,98.42,11636.0,95.1734,95.2314,95.125,95.183,11636.0
2023-08-29 14:30:00,98.41,98.47,98.4,98.47,9834.0,95.1734,95.2314,95.1637,95.2314,9834.0
2023-08-29 14:35:00,98.48,98.54,98.46,98.5,23317.0,95.2411,95.2991,95.2217,95.2604,23317.0
2023-08-29 14:40:00,98.49,98.54,98.48,98.51,10948.0,95.2507,95.2991,95.2411,95.2701,10948.0
2023-08-29 14:45:00,98.52,98.56,98.49,98.55,11536.0,95.2797,95.3184,95.2507,95.3088,11536.0
2023-08-29 14:50:00,98.54,98.58,98.49,98.5,9284.0,95.2991,95.3378,95.2507,95.2604,9284.0
2023-08-29 14:55:00,98.5,98.55,98.42,98.5,28029.0,95.2604,95.3088,95.183,95.2604,28029.0
2023-08-29 15:00:00,98.48,98.48,98.39,98.48,10715.0,95.2411,95.2411,95.154,95.2411,10715.0
2023-08-29 15:05:00,98.47,98.47,98.37,98.46,10924.0,95.2314,95.2314,95.1347,95.2217,10924.0
2023-08-29 15:10:00,98.45,98.56,98.42,98.53,16131.0,95.212,95.3184,95.183,95.2894,16131.0
2023-08-29 15:15:00,98.54,98.59,98.52,98.57,9923.0,95.2991,95.3474,95.2797,95.3281,9923.0
2023-08-29 15:20:00,98.55,98.59,98.52,98.53,12417.0,95.3088,95.3474,95.2797,95.2894,12417.0
2023-08-29 15:25:00,98.53,98.59,98.53,98.56,11180.0,95.2894,95.3474,95.2894,95.3184,11180.0
2023-08-29 15:30:00,98.56,98.58,98.51,98.53,12229.0,95.3184,95.3378,95.2701,95.2894,12229.0
2023-08-29 15:35:00,98.52,98.57,98.5,98.52,12017.0,95.2797,95.3281,95.2604,95.2797,12017.0
2023-08-29 15:40:00,98.52,98.57,98.5,98.54,22480.0,95.2797,95.3281,95.2604,95.2991,22480.0
2023-08-29 15:45:00,98.54,98.64,98.54,98.62,36806.0,95.2991,95.3958,95.2991,95.3764,36806.0
2023-08-29 15:50:00,98.63,98.64,98.51,98.53,56779.0,95.3861,95.3958,95.2701,95.2894,56779.0
2023-08-29 15:55:00,98.54,98.69,98.5,98.67,142265.0,95.2991,95.4441,95.2604,95.4248,142265.0
2023-08-30 09:30:00,98.79,98.98,98.32,98.36,40418.0,95.5409,95.7246,95.0863,95.125,40418.0
2023-08-30 09:35:00,98.43,98.63,98.34,98.53,20132.0,95.1927,95.3861,95.1057,95.2894,20132.0
2023-08-30 09:40:00,98.6,98.86,98.57,98.84,8274.0,95.3571,95.6086,95.3281,95.5892,8274.0
2023-08-30 09:45:00,98.87,98.97,98.85,98.91,15387.0,95.6182,95.7149,95.5989,95.6569,15387.0
2023-08-30 09:50:00,98.91,98.96,98.85,98.89,15306.0,95.6569,95.7053,95.5989,95.6376,15306.0
2023-08-30 09:55:00,98.9,98.97,98.82,98.93,9945.0,95.6472,95.7149,95.5699,95.6763,9945.0
2023-08-30 10:00:00,98.95,99.1,98.78,98.81,25139.0,95.6956,95.8407,95.5312,95.5602,25139.0
2023-08-30 10:05:00,98.81,98.94,98.7,98.87,15418.0,95.5602,95.6859,95.4538,95.6182,15418.0
2023-08-30 10:10:00,98.85,98.85,98.67,98.67,9823.0,95.5989,95.5989,95.4248,95.4248,9823.0
2023-08-30 10:15:00,98.67,98.67,98.51,98.56,6532.0,95.4248,95.4248,95.2701,95.3184,6532.0
2023-08-30 10:20:00,98.52,98.6,98.45,98.53,10194.0,95.2797,95.3571,95.212,95.2894,10194.0
2023-08-30 10:25:00,98.51,98.51,98.37,98.4,36828.0,95.2701,95.2701,95.1347,95.1637,36828.0
2023-08-30 10:30:00,98.44,98.53,98.44,98.53,16796.0,95.2024,95.2894,95.2024,95.2894,16796.0
2023-08-30 10:35:00,98.55,98.55,98.32,98.45,26544.0,95.3088,95.3088,95.0863,95.212,26544.0
2023-08-30 10:40:00,98.44,98.46,98.25,98.31,47843.0,95.2024,95.2217,95.0186,95.0766,47843.0
2023-08-30 10:45:00,98.3,98.41,98.29,98.37,45167.0,95.067,95.1734,95.0573,95.1347,45167.0
2023-08-30 10:50:00,98.35,98.35,98.19,98.28,13812.0,95.1153,95.1153,94.9606,95.0476,13812.0
2023-08-30 10:55:00,98.28,98.36,98.21,98.27,12302.0,95.0476,95.125,94.9799,95.038,12302.0
2023-08-30 11:00:00,98.28,98.29,98.14,98.18,14686.0,95.0476,95.0573,94.9122,94.9509,14686.0
2023-08-30 11:05:00,98.2,98.29,98.12,98.12,22495.0,94.9703,95.0573,94.8929,94.8929,22495.0
2023-08-30 11:10:00,98.12,98.26,98.12,98.23,10249.0,94.8929,95.0283,94.8929,94.9993,10249.0
2023-08-30 11:15:00,98.2,98.23,98.05,98.06,14532.0,94.9703,94.9993,94.8252,94.8349,14532.0
2023-08-30 11:20:00,98.04,98.15,98.04,98.1,12467.0,94.8155,94.9219,94.8155,94.8736,12467.0
2023-08-30 11:25:00,98.13,98.22,98.08,98.2,11695.0,94.9026,94.9896,94.8542,94.9703,11695.0
2023-08-30 11:30:00,98.22,98.22,98.11,98.19,11019.0,94.9896,94.9896,94.8832,94.9606,11019.0
2023-08-30 11:35:00,98.19,98.21,98.1,98.13,10591.0,94.9606,94.9799,94.8736,94.9026,10591.0
2023-08-30 11:40:00,98.12,98.24,98.09,98.19,7312.0,94.8929,95.0089,94.8639,94.9606,7312.0
2023-08-30 11:45:00,98.17,98.19,98.08,98.09,64203.0,94.9412,94.9606,94.8542,94.8639,64203.0
2023-08-30 11:50:00,98.1,98.33,98.1,98.31,16998.0,94.8736,95.096,94.8736,95.0766,16998.0
2023-08-30 11:55:00,98.33,98.33,98.13,98.19,39069.0,95.096,95.096,94.9026,94.9606,39069.0
2023-08-30 12:00:00,98.15,98.19,98.1,98.16,41547.0,94.9219,94.9606,94.8736,94.9316,41547.0
2023-08-30 12:05:00,98.15,98.17,98.04,98.06,40413.0,94.9219,94.9412,94.8155,94.8349,40413.0
2023-08-30 12:10:00,98.06,98.15,98.02,98.13,30958.0,94.8349,94.9219,94.7962,94.9026,30958.0
2023-08-30 12:15:00,98.13,98.17,98.09,98.14,16754.0,94.9026,94.9412,94.8639,94.9122,16754.0
2023-08-30 12:20:00,98.17,98.17,98.05,98.13,14968.0,94.9412,94.9412,94.8252,94.9026,14968.0
2023-08-30 12:25:00,98.13,98.19,98.12,98.12,11492.0,94.9026,94.9606,94.8929,94.8929,11492.0
2023-08-30 12:30:00,98.12,98.18,98.12,98.14,12198.0,94.8929,94.9509,94.8929,94.9122,12198.0
2023-08-30 12:35:00,98.13,98.17,98.08,98.12,17069.0,94.9026,94.9412,94.8542,94.8929,17069.0
2023-08-30 12:40:00,98.12,98.17,98.09,98.09,11238.0,94.8929,94.9412,94.8639,94.8639,11238.0
2023-08-30 12:45:00,98.09,98.15,98.08,98.12,34389.0,94.8639,94.9219,94.8542,94.8929,34389.0
2023-08-30 12:50:00,98.12,98.18,98.09,98.12,28881.0,94.8929,94.9509,94.8639,94.8929,28881.0
2023-08-30 12:55:00,98.12,98.18,98.11,98.12,9388.0,94.8929,94.9509,94.8832,94.8929,9388.0
2023-08-30 13:00:00,98.12,98.12,97.97,98.03,20057.0,94.8929,94.8929,94.7478,94.8059,20057.0
2023-08-30 13:05:00,98.03,98.05,97.95,97.97,10437.0,94.8059,94.8252,94.7285,94.7478,10437.0
2023-08-30 13:10:00,97.97,98.05,97.93,98.04,10045.0,94.7478,94.8252,94.7091,94.8155,10045.0
2023-08-30 13:15:00,98.05,98.08,97.9,97.95,40126.0,94.8252,94.8542,94.6801,94.7285,40126.0
2023-08-30 13:20:00,97.94,97.95,97.89,97.89,7745.0,94.7188,94.7285,94.6705,94.6705,7745.0
2023-08-30 13:25:00,97.9,97.99,97.89,97.98,111577.0,94.6801,94.7672,94.6705,94.7575,111577.0
2023-08-30 13:30:00,97.96,98.06,97.95,98.04,171873.0,94.7382,94.8349,94.7285,94.8155,171873.0
2023-08-30 13:35:00,98.02,98.02,97.83,97.87,10600.0,94.7962,94.7962,94.6124,94.6511,10600.0
2023-08-30 13:40:00,97.86,97.99,97.86,97.96,52303.0,94.6414,94.7672,94.6414,94.7382,52303.0
2023-08-30 13:45:00,97.97,98.0,97.85,97.88,14606.0,94.7478,94.7768,94.6318,94.6608,14606.0
2023-08-30 13:50:00,97.89,97.9,97.76,97.84,18849.0,94.6705,94.6801,94.5447,94.6221,18849.0
2023-08-30 13:55:00,97.82,97.85,97.72,97.82,19002.0,94.6028,94.6318,94.506,94.6028,19002.0
2023-08-30 14:00:00,97.83,97.85,97.7,97.74,13822.0,94.6124,94.6318,94.4867,94.5254,13822.0
2023-08-30 14:05:00,97.73,97.77,97.65,97.7,15064.0,94.5157,94.5544,94.4384,94.4867,15064.0
2023-08-30 14:10:00,97.69,97.8,97.67,97.78,20332.0,94.477,94.5834,94.4577,94.5641,20332.0
2023-08-30 14:15:00,97.79,97.82,97.71,97.73,15099.0,94.5737,94.6028,94.4964,94.5157,15099.0
2023-08-30 14:20:00,97.74,97.78,97.74,97.78,19011.0,94.5254,94.5641,94.5254,94.5641,19011.0
2023-08-30 14:25:00,97.78,97.82,97.65,97.65,22761.0,94.5641,94.6028,94.4384,94.4384,22761.0
2023-08-30 14:30:00,97.64,97.74,97.64,97.7,24574.0,94.4287,94.5254,94.4287,94.4867,24574.0
2023-08-30 14:35:00,97.7,97.76,97.68,97.73,26161.0,94.4867,94.5447,94.4674,94.5157,26161.0
2023-08-30 14:40:00,97.72,97.79,97.71,97.76,22672.0,94.506,94.5737,94.4964,94.5447,22672.0
2023-08-30 14:45:00,97.76,97.84,97.73,97.76,25463.0,94.5447,94.6221,94.5157,94.5447,25463.0
2023-08-30 14:50:00,97.77,97.79,97.72,97.77,16605.0,94.5544,94.5737,94.506,94.5544,16605.0
2023-08-30 14:55:00,97.76,97.81,97.74,97.81,16988.0,94.5447,94.5931,94.5254,94.5931,16988.0
2023-08-30 15:00:00,97.82,97.9,97.81,97.88,26514.0,94.6028,94.6801,94.5931,94.6608,26514.0
2023-08-30 15:05:00,97.87,97.92,97.83,97.92,16678.0,94.6511,94.6995,94.6124,94.6995,16678.0
2023-08-30 15:10:00,97.92,97.96,97.88,97.91,21461.0,94.6995,94.7382,94.6608,94.6898,21461.0
2023-08-30 15:15:00,97.9,97.96,97.87,97.94,20413.0,94.6801,94.7382,94.6511,94.7188,20413.0
2023-08-30 15:20:00,97.94,97.95,97.84,97.84,17501.0,94.7188,94.7285,94.6221,94.6221,17501.0
2023-08-30 15:25:00,97.84,97.96,97.79,97.96,23133.0,94.6221,94.7382,94.5737,94.7382,23133.0
2023-08-30 15:30:00,97.97,98.06,97.95,98.06,35758.0,94.7478,94.8349,94.7285,94.8349,35758.0
2023-08-30 15:35:00,98.06,98.15,98.05,98.14,40361.0,94.8349,94.9219,94.8252,94.9122,40361.0
2023-08-30 15:40:00,98.15,98.16,98.04,98.14,53639.0,94.9219,94.9316,94.8155,94.9122,53639.0
2023-08-30 15:45:00,98.14,98.22,98.11,98.14,51787.0,94.9122,94.9896,94.8832,94.9122,51787.0
2023-08-30 15:50:00,98.13,98.26,98.09,98.26,90997.0,94.9026,95.0283,94.8639,95.0283,90997.0
2023-08-30 15:55:00,98.26,98.32,98.16,98.31,216785.0,95.0283,95.0863,94.9316,95.0766,216785.0
2023-08-31 09:30:00,98.54,98.85,98.32,98.83,47766.0,95.2991,95.5989,95.0863,95.5795,47766.0
2023-08-31 09:35:00,98.84,99.15,98.77,98.77,13847.0,95.5892,95.889,95.5215,95.5215,13847.0
2023-08-31 09:40:00,98.81,99.07,98.8,98.96,24768.0,95.5602,95.8116,95.5505,95.7053,24768.0
2023-08-31 09:45:00,98.96,99.06,98.82,98.99,13525.0,95.7053,95.802,95.5699,95.7343,13525.0
2023-08-31 09:50:00,99.01,99.06,98.92,99.01,8854.0,95.7536,95.802,95.6666,95.7536,8854.0
2023-08-31 09:55:00,99.01,99.06,98.92,98.95,15504.0,95.7536,95.802,95.6666,95.6956,15504.0
2023-08-31 10:00:00,98.98,99.0,98.73,98.78,10295.0,95.7246,95.744,95.4828,95.5312,10295.0
2023-08-31 10:05:00,98.78,98.9,98.74,98.77,19174.0,95.5312,95.6472,95.4925,95.5215,19174.0
2023-08-31 10:10:00,98.77,98.84,98.67,98.73,5764.0,95.5215,95.5892,95.4248,95.4828,5764.0
2023-08-31 10:15:00,98.71,98.73,98.62,98.71,6206.0,95.4635,95.4828,95.3764,95.4635,6206.0
2023-08-31 10:20:00,98.66,98.71,98.57,98.67,4361.0,95.4151,95.4635,95.3281,95.4248,4361.0
2023-08-31 10:25:00,98.67,98.68,98.61,98.62,6188.0,95.4248,95.4345,95.3668,95.3764,6188.0
2023-08-31 10:30:00,98.62,98.62,98.52,98.59,12557.0,95.3764,95.3764,95.2797,95.3474,12557.0
2023-08-31 10:35:00,98.59,98.65,98.45,98.45,10393.0,95.3474,95.4055,95.212,95.212,10393.0
2023-08-31 10:40:00,98.46,98.54,98.46,98.51,3716.0,95.2217,95.2991,95.2217,95.2701,3716.0
2023-08-31 10:45:00,98.47,98.53,98.43,98.49,6598.0,95.2314,95.2894,95.1927,95.2507,6598.0
2023-08-31 10:50:00,98.49,98.51,98.39,98.48,7656.0,95.2507,95.2701,95.154,95.2411,7656.0
2023-08-31 10:55:00,98.5,98.52,98.45,98.48,6230.0,95.2604,95.2797,95.212,95.2411,6230.0
2023-08-31 11:00:00,98.47,98.49,98.38,98.38,3555.0,95.2314,95.2507,95.1443,95.1443,3555.0
2023-08-31 11:05:00,98.37,98.39,98.32,98.39,10106.0,95.1347,95.154,95.0863,95.154,10106.0
2023-08-31 11:10:00,98.42,98.46,98.36,98.4,6237.0,95.183,95.2217,95.125,95.1637,6237.0
2023-08-31 11:15:00,98.4,98.4,98.32,98.34,4016.0,95.1637,95.1637,95.0863,95.1057,4016.0
2023-08-31 11:20:00,98.32,98.45,98.29,98.45,11911.0,95.0863,95.212,95.0573,95.212,11911.0
2023-08-31 11:25:00,98.45,98.48,98.44,98.47,4897.0,95.212,95.2411,95.2024,95.2314,4897.0
2023-08-31 11:30:00,98.44,98.44,98.34,98.34,5190.0,95.2024,95.2024,95.1057,95.1057,5190.0
2023-08-31 11:35:00,98.36,98.36,98.24,98.28,20841.0,95.125,95.125,95.0089,95.0476,20841.0
2023-08-31 11:40:00,98.3,98.33,98.22,98.22,11781.0,95.067,95.096,94.9896,94.9896,11781.0
2023-08-31 11:45:00,98.23,98.34,98.21,98.3,13503.0,94.9993,95.1057,94.9799,95.067,13503.0
2023-08-31 11:50:00,98.31,98.32,98.28,98.3,12363.0,95.0766,95.0863,95.0476,95.067,12363.0
2023-08-31 11:55:00,98.29,98.31,98.24,98.29,7165.0,95.0573,95.0766,95.0089,95.0573,7165.0
2023-08-31 12:00:00,98.3,98.31,98.25,98.26,11161.0,95.067,95.0766,95.0186,95.0283,11161.0
2023-08-31 12:05:00,98.28,98.44,98.24,98.44,10654.0,95.0476,95.2024,95.0089,95.2024,10654.0
2023-08-31 12:10:00,98.45,98.48,98.43,98.44,6956.0,95.212,95.2411,95.1927,95.2024,6956.0
2023-08-31 12:15:00,98.43,98.44,98.27,98.31,7561.0,95.1927,95.2024,95.038,95.0766,7561.0
2023-08-31 12:20:00,98.3,98.33,98.26,98.3,10549.0,95.067,95.096,95.0283,95.067,10549.0
2023-08-31 12:25:00,98.3,98.34,98.25,98.32,16307.0,95.067,95.1057,95.0186,95.0863,16307.0
2023-08-31 12:30:00,98.32,98.33,98.2,98.2,7246.0,95.0863,95.096,94.9703,94.9703,7246.0
2023-08-31 12:35:00,98.21,98.23,98.18,98.2,9782.0,94.9799,94.9993,94.9509,94.9703,9782.0
2023-08-31 12:40:00,98.19,98.22,98.15,98.15,11774.0,94.9606,94.9896,94.9219,94.9219,11774.0
2023-08-31 12:45:00,98.14,98.24,98.09,98.14,7883.0,94.9122,95.0089,94.8639,94.9122,7883.0
2023-08-31 12:50:00,98.15,98.18,98.13,98.18,6039.0,94.9219,94.9509,94.9026,94.9509,6039.0
2023-08-31 12:55:00,98.19,98.24,98.19,98.2,4407.0,94.9606,95.0089,94.9606,94.9703,4407.0
2023-08-31 13:00:00,98.19,98.2,98.13,98.16,5642.0,94.9606,94.9703,94.9026,94.9316,5642.0
2023-08-31 13:05:00,98.16,98.29,98.15,98.2,15939.0,94.9316,95.0573,94.9219,94.9703,15939.0
2023-08-31 13:10:00,98.2,98.22,98.15,98.2,4256.0,94.9703,94.9896,94.9219,94.9703,4256.0
2023-08-31 13:15:00,98.21,98.22,98.16,98.17,6793.0,94.9799,94.9896,94.9316,94.9412,6793.0
2023-08-31 13:20:00,98.17,98.17,98.1,98.12,4712.0,94.9412,94.9412,94.8736,94.8929,4712.0
2023-08-31 13:25:00,98.14,98.18,98.1,98.17,6492.0,94.9122,94.9509,94.8736,94.9412,6492.0
2023-08-31 13:30:00,98.17,98.17,98.12,98.15,4416.0,94.9412,94.9412,94.8929,94.9219,4416.0
2023-08-31 13:35:00,98.17,98.24,98.15,98.18,7222.0,94.9412,95.0089,94.9219,94.9509,7222.0
2023-08-31 13:40:00,98.17,98.21,98.14,98.21,6518.0,94.9412,94.9799,94.9122,94.9799,6518.0
2023-08-31 13:45:00,98.2,98.22,98.15,98.2,6694.0,94.9703,94.9896,94.9219,94.9703,6694.0
2023-08-31 13:50:00,98.21,98.22,98.13,98.18,5935.0,94.9799,94.9896,94.9026,94.9509,5935.0
2023-08-31 13:55:00,98.19,98.2,98.16,98.18,3038.0,94.9606,94.9703,94.9316,94.9509,3038.0
2023-08-31 14:00:00,98.19,98.31,98.19,98.31,12719.0,94.9606,95.0766,94.9606,95.0766,12719.0
2023-08-31 14:05:00,98.3,98.33,98.27,98.27,5382.0,95.067,95.096,95.038,95.038,5382.0
2023-08-31 14:10:00,98.25,98.29,98.23,98.25,6027.0,95.0186,95.0573,94.9993,95.0186,6027.0
2023-08-31 14:15:00,98.24,98.31,98.23,98.23,6490.0,95.0089,95.0766,94.9993,94.9993,6490.0
2023-08-31 14:20:00,98.23,98.26,98.18,98.26,11278.0,94.9993,95.0283,94.9509,95.0283,11278.0
2023-08-31 14:25:00,98.26,98.35,98.26,98.34,17460.0,95.0283,95.1153,95.0283,95.1057,17460.0
2023-08-31 14:30:00,98.34,98.42,98.25,98.39,47865.0,95.1057,95.183,95.0186,95.154,47865.0
2023-08-31 14:35:00,98.39,98.44,98.3,98.31,21571.0,95.154,95.2024,95.067,95.0766,21571.0
2023-08-31 14:40:00,98.3,98.33,98.18,98.19,5377.0,95.067,95.096,94.9509,94.9606,5377.0
2023-08-31 14:45:00,98.19,98.22,98.18,98.19,8332.0,94.9606,94.9896,94.9509,94.9606,8332.0
2023-08-31 14:50:00,98.19,98.22,98.13,98.19,10876.0,94.9606,94.9896,94.9026,94.9606,10876.0
2023-08-31 14:55:00,98.16,98.17,98.09,98.1,8657.0,94.9316,94.9412,94.8639,94.8736,8657.0
2023-08-31 15:00:00,98.09,98.12,98.04,98.08,6306.0,94.8639,94.8929,94.8155,94.8542,6306.0
2023-08-31 15:05:00,98.04,98.11,98.03,98.09,11073.0,94.8155,94.8832,94.8059,94.8639,11073.0
2023-08-31 15:10:00,98.09,98.15,98.09,98.13,7781.0,94.8639,94.9219,94.8639,94.9026,7781.0
2023-08-31 15:15:00,98.11,98.11,98.04,98.05,10053.0,94.8832,94.8832,94.8155,94.8252,10053.0
2023-08-31 15:20:00,98.05,98.12,98.01,98.04,9260.0,94.8252,94.8929,94.7865,94.8155,9260.0
2023-08-31 15:25:00,98.02,98.16,98.01,98.14,26416.0,94.7962,94.9316,94.7865,94.9122,26416.0
2023-08-31 15:30:00,98.14,98.23,98.13,98.16,16424.0,94.9122,94.9993,94.9026,94.9316,16424.0
2023-08-31 15:35:00,98.15,98.25,98.13,98.23,16264.0,94.9219,95.0186,94.9026,94.9993,16264.0
2023-08-31 15:40:00,98.24,98.39,98.21,98.31,32148.0,95.0089,95.154,94.9799,95.0766,32148.0
2023-08-31 15:45:00,98.3,98.39,98.28,98.31,53765.0,95.067,95.154,95.0476,95.0766,53765.0
2023-08-31 15:50:00,98.3,98.46,98.27,98.39,81624.0,95.067,95.2217,95.038,95.154,81624.0
2023-08-31 15:55:00,98.4,98.43,98.18,98.18,214001.0,95.1637,95.1927,94.9509,94.9509,214001.0
2023-09-01 09:30:00,98.35,99.06,98.35,98.83,77963.0,95.1153,95.802,95.1153,95.5795,77963.0
2023-09-01 09:35:00,98.83,99.08,98.71,99.02,18781.0,95.5795,95.8213,95.4635,95.7633,18781.0
2023-09-01 09:40:00,98.98,99.04,98.79,98.99,2768.0,95.7246,95.7826,95.5409,95.7343,2768.0
2023-09-01 09:45:00,98.94,98.94,98.75,98.79,11370.0,95.6859,95.6859,95.5022,95.5409,11370.0
2023-09-01 09:50:00,98.83,98.96,98.76,98.95,3158.0,95.5795,95.7053,95.5118,95.6956,3158.0
2023-09-01 09:55:00,98.95,99.24,98.95,99.24,6403.0,95.6956,95.9761,95.6956,95.9761,6403.0
2023-09-01 10:00:00,99.2,99.22,98.98,99.11,10956.0,95.9374,95.9567,95.7246,95.8503,10956.0
2023-09-01 10:05:00,99.1,99.26,99.05,99.25,17582.0,95.8407,95.9954,95.7923,95.9857,17582.0
2023-09-01 10:10:00,99.24,99.26,99.16,99.17,11604.0,95.9761,95.9954,95.8987,95.9084,11604.0
2023-09-01 10:15:00,99.18,99.34,99.17,99.34,8556.0,95.918,96.0728,95.9084,96.0728,8556.0
2023-09-01 10:20:00,99.32,99.35,99.21,99.27,27639.0,96.0534,96.0824,95.947,96.0051,27639.0
2023-09-01 10:25:00,99.26,99.39,99.23,99.39,9510.0,95.9954,96.1211,95.9664,96.1211,9510.0
2023-09-01 10:30:00,99.39,99.39,99.17,99.18,13380.0,96.1211,96.1211,95.9084,95.918,13380.0
2023-09-01 10:35:00,99.16,99.29,99.15,99.25,8265.0,95.8987,96.0244,95.889,95.9857,8265.0
2023-09-01 10:40:00,99.26,99.31,99.18,99.31,7301.0,95.9954,96.0438,95.918,96.0438,7301.0
2023-09-01 10:45:00,99.31,99.36,99.26,99.3,7065.0,96.0438,96.0921,95.9954,96.0341,7065.0
2023-09-01 10:50:00,99.29,99.31,99.2,99.22,9043.0,96.0244,96.0438,95.9374,95.9567,9043.0
2023-09-01 10:55:00,99.2,99.23,99.09,99.17,7784.0,95.9374,95.9664,95.831,95.9084,7784.0
2023-09-01 11:00:00,99.17,99.22,99.15,99.15,4292.0,95.9084,95.9567,95.889,95.889,4292.0
2023-09-01 11:05:00,99.16,99.18,99.11,99.11,6120.0,95.8987,95.918,95.8503,95.8503,6120.0
2023-09-01 11:10:00,99.11,99.13,99.07,99.09,5006.0,95.8503,95.8697,95.8116,95.831,5006.0
2023-09-01 11:15:00,99.08,99.19,99.07,99.19,13702.0,95.8213,95.9277,95.8116,95.9277,13702.0
2023-09-01 11:20:00,99.17,99.2,99.1,99.11,2612.0,95.9084,95.9374,95.8407,95.8503,2612.0
2023-09-01 11:25:00,99.14,99.16,99.07,99.1,7483.0,95.8793,95.8987,95.8116,95.8407,7483.0
2023-09-01 11:30:00,99.1,99.15,99.06,99.12,4472.0,95.8407,95.889,95.802,95.86,4472.0
2023-09-01 11:35:00,99.11,99.12,99.01,99.07,10289.0,95.8503,95.86,95.7536,95.8116,10289.0
2023-09-01 11:40:00,99.05,99.08,99.01,99.06,5970.0,95.7923,95.8213,95.7536,95.802,5970.0
2023-09-01 11:45:00,99.06,99.06,98.78,98.78,15130.0,95.802,95.802,95.5312,95.5312,15130.0
2023-09-01 11:50:00,98.75,98.76,98.66,98.76,18276.0,95.5022,95.5118,95.4151,95.5118,18276.0
2023-09-01 11:55:00,98.79,98.84,98.7,98.75,7662.0,95.5409,95.5892,95.4538,95.5022,7662.0
2023-09-01 12:00:00,98.75,98.79,98.68,98.72,6633.0,95.5022,95.5409,95.4345,95.4732,6633.0
2023-09-01 12:05:00,98.72,98.8,98.69,98.78,7561.0,95.4732,95.5505,95.4441,95.5312,7561.0
2023-09-01 12:10:00,98.81,98.84,98.76,98.76,4993.0,95.5602,95.5892,95.5118,95.5118,4993.0
2023-09-01 12:15:00,98.75,98.76,98.69,98.73,5335.0,95.5022,95.5118,95.4441,95.4828,5335.0
2023-09-01 12:20:00,98.73,98.79,98.7,98.73,7387.0,95.4828,95.5409,95.4538,95.4828,7387.0
2023-09-01 12:25:00,98.75,98.77,98.69,98.73,6767.0,95.5022,95.5215,95.4441,95.4828,6767.0
2023-09-01 12:30:00,98.74,98.81,98.71,98.79,5734.0,95.4925,95.5602,95.4635,95.5409,5734.0
2023-09-01 12:35:00,98.8,98.81,98.72,98.72,9317.0,95.5505,95.5602,95.4732,95.4732,9317.0
2023-09-01 12:40:00,98.71,98.74,98.63,98.66,5756.0,95.4635,95.4925,95.3861,95.4151,5756.0
2023-09-01 12:45:00,98.7,98.84,98.7,98.83,8097.0,95.4538,95.5892,95.4538,95.5795,8097.0
2023-09-01 12:50:00,98.84,98.87,98.82,98.86,4467.0,95.5892,95.6182,95.5699,95.6086,4467.0
2023-09-01 12:55:00,98.88,98.93,98.85,98.88,3902.0,95.6279,95.6763,95.5989,95.6279,3902.0
2023-09-01 13:00:00,98.87,98.93,98.81,98.84,3290.0,95.6182,95.6763,95.5602,95.5892,3290.0
2023-09-01 13:05:00,98.83,98.86,98.8,98.83,4886.0,95.5795,95.6086,95.5505,95.5795,4886.0
2023-09-01 13:10:00,98.83,98.89,98.83,98.84,3180.0,95.5795,95.6376,95.5795,95.5892,3180.0
2023-09-01 13:15:00,98.86,98.87,98.84,98.85,2475.0,95.6086,95.6182,95.5892,95.5989,2475.0
2023-09-01 13:20:00,98.84,98.92,98.84,98.89,7768.0,95.5892,95.6666,95.5892,95.6376,7768.0
2023-09-01 13:25:00,98.87,98.93,98.87,98.9,9223.0,95.6182,95.6763,95.6182,95.6472,9223.0
2023-09-01 13:30:00,98.89,98.91,98.84,98.86,9201.0,95.6376,95.6569,95.5892,95.6086,9201.0
2023-09-01 13:35:00,98.88,98.93,98.85,98.91,4716.0,95.6279,95.6763,95.5989,95.6569,4716.0
2023-09-01 13:40:00,98.94,98.96,98.89,98.89,5752.0,95.6859,95.7053,95.6376,95.6376,5752.0
2023-09-01 13:45:00,98.88,98.89,98.84,98.88,3388.0,95.6279,95.6376,95.5892,95.6279,3388.0
2023-09-01 13:50:00,98.91,98.96,98.88,98.94,4355.0,95.6569,95.7053,95.6279,95.6859,4355.0
2023-09-01 13:55:00,98.93,99.02,98.93,99.02,5337.0,95.6763,95.7633,95.6763,95.7633,5337.0
2023-09-01 14:00:00,99.04,99.05,98.98,99.01,5858.0,95.7826,95.7923,95.7246,95.7536,5858.0
2023-09-01 14:05:00,99.0,99.05,98.99,99.03,8601.0,95.744,95.7923,95.7343,95.773,8601.0
2023-09-01 14:10:00,99.04,99.05,99.01,99.04,4597.0,95.7826,95.7923,95.7536,95.7826,4597.0
2023-09-01 14:15:00,99.03,99.03,98.97,98.99,7924.0,95.773,95.773,95.7149,95.7343,7924.0
2023-09-01 14:20:00,98.99,98.99,98.93,98.95,5935.0,95.7343,95.7343,95.6763,95.6956,5935.0
2023-09-01 14:25:00,98.94,98.96,98.84,98.92,7146.0,95.6859,95.7053,95.5892,95.6666,7146.0
2023-09-01 14:30:00,98.93,98.94,98.82,98.83,7151.0,95.6763,95.6859,95.5699,95.5795,7151.0
2023-09-01 14:35:00,98.82,98.83,98.8,98.82,4048.0,95.5699,95.5795,95.5505,95.5699,4048.0
2023-09-01 14:40:00,98.84,98.9,98.83,98.88,5312.0,95.5892,95.6472,95.5795,95.6279,5312.0
2023-09-01 14:45:00,98.89,98.95,98.89,98.9,9921.0,95.6376,95.6956,95.6376,95.6472,9921.0
2023-09-01 14:50:00,98.9,98.97,98.89,98.97,4097.0,95.6472,95.7149,95.6376,95.7149,4097.0
2023-09-01 14:55:00,98.96,98.98,98.93,98.96,9201.0,95.7053,95.7246,95.6763,95.7053,9201.0
2023-09-01 15:00:00,98.97,99.03,98.93,98.93,10230.0,95.7149,95.773,95.6763,95.6763,10230.0
2023-09-01 15:05:00,98.93,99.04,98.9,99.02,9393.0,95.6763,95.7826,95.6472,95.7633,9393.0
2023-09-01 15:10:00,99.03,99.07,99.01,99.04,9342.0,95.773,95.8116,95.7536,95.7826,9342.0
2023-09-01 15:15:00,99.03,99.08,98.99,99.07,9232.0,95.773,95.8213,95.7343,95.8116,9232.0
2023-09-01 15:20:00,99.05,99.06,98.99,99.06,7330.0,95.7923,95.802,95.7343,95.802,7330.0
2023-09-01 15:25:00,99.06,99.07,99.04,99.06,8650.0,95.802,95.8116,95.7826,95.802,8650.0
2023-09-01 15:30:00,99.06,99.08,99.03,99.06,13818.0,95.802,95.8213,95.773,95.802,13818.0
2023-09-01 15:35:00,99.07,99.07,99.0,99.04,8875.0,95.8116,95.8116,95.744,95.7826,8875.0
2023-09-01 15:40:00,99.06,99.08,99.01,99.04,18621.0,95.802,95.8213,95.7536,95.7826,18621.0
2023-09-01 15:45:00,99.04,99.07,98.94,98.95,29574.0,95.7826,95.8116,95.6859,95.6956,29574.0
2023-09-01 15:50:00,98.94,99.01,98.9,98.97,39344.0,95.6859,95.7536,95.6472,95.7149,39344.0
2023-09-01 15:55:00,98.97,99.04,98.89,98.94,95940.0,95.7149,95.7826,95.6376,95.6859,95940.0
2023-09-05 09:30:00,98.77,99.0,98.26,98.3,73107.0,95.5215,95.744,95.0283,95.067,73107.0
2023-09-05 09:35:00,98.3,98.3,97.83,97.93,28017.0,95.067,95.067,94.6124,94.7091,28017.0
2023-09-05 09:40:00,97.95,98.23,97.92,98.1,24786.0,94.7285,94.9993,94.6995,94.8736,24786.0
2023-09-05 09:45:00,98.1,98.15,97.75,97.76,25512.0,94.8736,94.9219,94.5351,94.5447,25512.0
2023-09-05 09:50:00,97.78,97.99,97.7,97.92,14050.0,94.5641,94.7672,94.4867,94.6995,14050.0
2023-09-05 09:55:00,97.95,97.99,97.86,97.94,9461.0,94.7285,94.7672,94.6414,94.7188,9461.0
2023-09-05 10:00:00,97.89,97.93,97.82,97.82,11223.0,94.6705,94.7091,94.6028,94.6028,11223.0
2023-09-05 10:05:00,97.86,98.03,97.82,98.0,21927.0,94.6414,94.8059,94.6028,94.7768,21927.0
2023-09-05 10:10:00,98.01,98.03,97.75,97.78,9660.0,94.7865,94.8059,94.5351,94.5641,9660.0
2023-09-05 10:15:00,97.77,97.89,97.66,97.73,14542.0,94.5544,94.6705,94.448,94.5157,14542.0
2023-09-05 10:20:00,97.7,97.88,97.68,97.86,9613.0,94.4867,94.6608,94.4674,94.6414,9613.0
2023-09-05 10:25:00,97.84,97.95,97.83,97.87,10399.0,94.6221,94.7285,94.6124,94.6511,10399.0
2023-09-05 10:30:00,97.87,97.97,97.81,97.84,16389.0,94.6511,94.7478,94.5931,94.6221,16389.0
2023-09-05 10:35:00,97.83,97.85,97.76,97.83,16289.0,94.6124,94.6318,94.5447,94.6124,16289.0
2023-09-05 10:40:00,97.83,97.99,97.82,97.99,15315.0,94.6124,94.7672,94.6028,94.7672,15315.0
2023-09-05 10:45:00,98.0,98.04,97.88,98.03,32905.0,94.7768,94.8155,94.6608,94.8059,32905.0
2023-09-05 10:50:00,98.03,98.03,97.91,97.98,17277.0,94.8059,94.8059,94.6898,94.7575,17277.0
2023-09-05 10:55:00,97.95,98.01,97.89,97.97,11046.0,94.7285,94.7865,94.6705,94.7478,11046.0
2023-09-05 11:00:00,97.99,98.1,97.97,97.98,14587.0,94.7672,94.8736,94.7478,94.7575,14587.0
2023-09-05 11:05:00,98.0,98.13,97.94,98.12,11552.0,94.7768,94.9026,94.7188,94.8929,11552.0
2023-09-05 11:10:00,98.11,98.24,98.1,98.21,14145.0,94.8832,95.0089,94.8736,94.9799,14145.0
2023-09-05 11:15:00,98.26,98.3,98.19,98.22,7624.0,95.0283,95.067,94.9606,94.9896,7624.0
2023-09-05 11:20:00,98.22,98.32,98.21,98.26,8474.0,94.9896,95.0863,94.9799,95.0283,8474.0
2023-09-05 11:25:00,98.26,98.26,98.14,98.22,11763.0,95.0283,95.0283,94.9122,94.9896,11763.0
2023-09-05 11:30:00,98.22,98.27,98.18,98.27,6402.0,94.9896,95.038,94.9509,95.038,6402.0
2023-09-05 11:35:00,98.27,98.3,98.15,98.17,23375.0,95.038,95.067,94.9219,94.9412,23375.0
2023-09-05 11:40:00,98.18,98.27,98.17,98.25,8103.0,94.9509,95.038,94.9412,95.0186,8103.0
2023-09-05 11:45:00,98.24,98.28,98.17,98.22,7352.0,95.0089,95.0476,94.9412,94.9896,7352.0
2023-09-05 11:50:00,98.22,98.25,98.19,98.23,12826.0,94.9896,95.0186,94.9606,94.9993,12826.0
2023-09-05 11:55:00,98.24,98.33,98.23,98.33,14647.0,95.0089,95.096,94.9993,95.096,14647.0
2023-09-05 12:00:00,98.31,98.35,98.16,98.17,11190.0,95.0766,95.1153,94.9316,94.9412,11190.0
2023-09-05 12:05:00,98.2,98.22,98.05,98.09,16928.0,94.9703,94.9896,94.8252,94.8639,16928.0
2023-09-05 12:10:00,98.07,98.09,97.97,98.04,17850.0,94.8445,94.8639,94.7478,94.8155,17850.0
2023-09-05 12:15:00,98.02,98.05,97.96,98.05,8171.0,94.7962,94.8252,94.7382,94.8252,8171.0
2023-09-05 12:20:00,98.05,98.11,97.99,98.0,9421.0,94.8252,94.8832,94.7672,94.7768,9421.0
2023-09-05 12:25:00,98.02,98.16,98.0,98.14,7868.0,94.7962,94.9316,94.7768,94.9122,7868.0
2023-09-05 12:30:00,98.14,98.22,98.09,98.22,8909.0,94.9122,94.9896,94.8639,94.9896,8909.0
2023-09-05 12:35:00,98.21,98.22,98.13,98.13,11962.0,94.9799,94.9896,94.9026,94.9026,11962.0
2023-09-05 12:40:00,98.14,98.2,98.1,98.19,9186.0,94.9122,94.9703,94.8736,94.9606,9186.0
2023-09-05 12:45:00,98.19,98.25,98.16,98.18,8294.0,94.9606,95.0186,94.9316,94.9509,8294.0
2023-09-05 12:50:00,98.17,98.3,98.13,98.27,19152.0,94.9412,95.067,94.9026,95.038,19152.0
2023-09-05 12:55:00,98.28,98.28,98.18,98.23,10796.0,95.0476,95.0476,94.9509,94.9993,10796.0
2023-09-05 13:00:00,98.23,98.25,98.18,98.18,13209.0,94.9993,95.0186,94.9509,94.9509,13209.0
2023-09-05 13:05:00,98.17,98.2,98.14,98.14,7960.0,94.9412,94.9703,94.9122,94.9122,7960.0
2023-09-05 13:10:00,98.15,98.15,98.05,98.09,5894.0,94.9219,94.9219,94.8252,94.8639,5894.0
2023-09-05 13:15:00,98.09,98.16,98.08,98.12,7592.0,94.8639,94.9316,94.8542,94.8929,7592.0
2023-09-05 13:20:00,98.12,98.2,98.09,98.17,12085.0,94.8929,94.9703,94.8639,94.9412,12085.0
2023-09-05 13:25:00,98.16,98.16,97.99,98.03,17075.0,94.9316,94.9316,94.7672,94.8059,17075.0
2023-09-05 13:30:00,98.02,98.08,98.01,98.07,16324.0,94.7962,94.8542,94.7865,94.8445,16324.0
2023-09-05 13:35:00,98.06,98.18,98.06,98.13,10767.0,94.8349,94.9509,94.8349,94.9026,10767.0
2023-09-05 13:40:00,98.13,98.16,98.07,98.11,8480.0,94.9026,94.9316,94.8445,94.8832,8480.0
2023-09-05 13:45:00,98.12,98.14,98.05,98.13,6516.0,94.8929,94.9122,94.8252,94.9026,6516.0
2023-09-05 13:50:00,98.13,98.17,98.11,98.16,6771.0,94.9026,94.9412,94.8832,94.9316,6771.0
2023-09-05 13:55:00,98.16,98.16,98.1,98.13,7382.0,94.9316,94.9316,94.8736,94.9026,7382.0
2023-09-05 14:00:00,98.14,98.16,98.07,98.09,9766.0,94.9122,94.9316,94.8445,94.8639,9766.0
2023-09-05 14:05:00,98.08,98.08,98.01,98.04,6855.0,94.8542,94.8542,94.7865,94.8155,6855.0
2023-09-05 14:10:00,98.05,98.09,98.01,98.09,11913.0,94.8252,94.8639,94.7865,94.8639,11913.0
2023-09-05 14:15:00,98.09,98.12,98.05,98.1,6759.0,94.8639,94.8929,94.8252,94.8736,6759.0
2023-09-05 14:20:00,98.09,98.29,98.07,98.27,23201.0,94.8639,95.0573,94.8445,95.038,23201.0
2023-09-05 14:25:00,98.27,98.35,98.23,98.3,31031.0,95.038,95.1153,94.9993,95.067,31031.0
2023-09-05 14:30:00,98.3,98.37,98.27,98.29,14870.0,95.067,95.1347,95.038,95.0573,14870.0
2023-09-05 14:35:00,98.29,98.37,98.23,98.37,12131.0,95.0573,95.1347,94.9993,95.1347,12131.0
2023-09-05 14:40:00,98.34,98.4,98.27,98.29,38550.0,95.1057,95.1637,95.038,95.0573,38550.0
2023-09-05 14:45:00,98.29,98.33,98.25,98.33,12409.0,95.0573,95.096,95.0186,95.096,12409.0
2023-09-05 14:50:00,98.33,98.36,98.3,98.34,24485.0,95.096,95.125,95.067,95.1057,24485.0
2023-09-05 14:55:00,98.35,98.37,98.3,98.36,15930.0,95.1153,95.1347,95.067,95.125,15930.0
2023-09-05 15:00:00,98.36,98.36,98.22,98.29,19228.0,95.125,95.125,94.9896,95.0573,19228.0
2023-09-05 15:05:00,98.3,98.3,98.22,98.23,20507.0,95.067,95.067,94.9896,94.9993,20507.0
2023-09-05 15:10:00,98.23,98.23,98.14,98.19,34419.0,94.9993,94.9993,94.9122,94.9606,34419.0
2023-09-05 15:15:00,98.19,98.19,98.0,98.02,25350.0,94.9606,94.9606,94.7768,94.7962,25350.0
2023-09-05 15:20:00,98.03,98.06,97.89,97.9,20935.0,94.8059,94.8349,94.6705,94.6801,20935.0
2023-09-05 15:25:00,97.89,97.91,97.82,97.83,26020.0,94.6705,94.6898,94.6028,94.6124,26020.0
2023-09-05 15:30:00,97.83,97.84,97.77,97.83,15359.0,94.6124,94.6221,94.5544,94.6124,15359.0
2023-09-05 15:35:00,97.84,98.04,97.82,98.04,19067.0,94.6221,94.8155,94.6028,94.8155,19067.0
2023-09-05 15:40:00,98.05,98.1,98.04,98.09,25738.0,94.8252,94.8736,94.8155,94.8639,25738.0
2023-09-05 15:45:00,98.09,98.13,97.99,97.99,36221.0,94.8639,94.9026,94.7672,94.7672,36221.0
2023-09-05 15:50:00,98.0,98.09,97.94,97.99,90291.0,94.7768,94.8639,94.7188,94.7672,90291.0
2023-09-05 15:55:00,98.0,98.0,97.78,97.87,262913.0,94.7768,94.7768,94.5641,94.6511,262913.0
2023-09-06 09:30:00,97.73,97.93,97.51,97.93,47731.0,94.5157,94.7091,94.303,94.7091,47731.0
2023-09-06 09:35:00,97.86,98.23,97.83,98.22,7983.0,94.6414,94.9993,94.6124,94.9896,7983.0
2023-09-06 09:40:00,98.24,98.39,98.2,98.39,6850.0,95.0089,95.154,94.9703,95.154,6850.0
2023-09-06 09:45:00,98.4,98.45,98.19,98.22,7770.0,95.1637,95.212,94.9606,94.9896,7770.0
2023-09-06 09:50:00,98.22,98.27,98.08,98.09,8569.0,94.9896,95.038,94.8542,94.8639,8569.0
2023-09-06 09:55:00,98.13,98.21,98.06,98.17,7455.0,94.9026,94.9799,94.8349,94.9412,7455.0
2023-09-06 10:00:00,98.16,98.16,97.97,98.05,10979.0,94.9316,94.9316,94.7478,94.8252,10979.0
2023-09-06 10:05:00,98.02,98.26,98.02,98.23,13366.0,94.7962,95.0283,94.7962,94.9993,13366.0
2023-09-06 10:10:00,98.21,98.27,98.19,98.26,5687.0,94.9799,95.038,94.9606,95.0283,5687.0
2023-09-06 10:15:00,98.25,98.34,98.19,98.34,12706.0,95.0186,95.1057,94.9606,95.1057,12706.0
2023-09-06 10:20:00,98.3,98.42,98.23,98.41,64226.0,95.067,95.183,94.9993,95.1734,64226.0
2023-09-06 10:25:00,98.4,98.65,98.4,98.62,48741.0,95.1637,95.4055,95.1637,95.3764,48741.0
2023-09-06 10:30:00,98.62,98.66,98.4,98.52,18629.0,95.3764,95.4151,95.1637,95.2797,18629.0
2023-09-06 10:35:00,98.52,98.59,98.44,98.47,15763.0,95.2797,95.3474,95.2024,95.2314,15763.0
2023-09-06 10:40:00,98.47,98.59,98.47,98.56,10140.0,95.2314,95.3474,95.2314,95.3184,10140.0
2023-09-06 10:45:00,98.55,98.63,98.48,98.49,17883.0,95.3088,95.3861,95.2411,95.2507,17883.0
2023-09-06 10:50:00,98.48,98.5,98.34,98.34,8396.0,95.2411,95.2604,95.1057,95.1057,8396.0
2023-09-06 10:55:00,98.34,98.39,98.25,98.39,23741.0,95.1057,95.154,95.0186,95.154,23741.0
2023-09-06 11:00:00,98.39,98.46,98.37,98.42,8236.0,95.154,95.2217,95.1347,95.183,8236.0
2023-09-06 11:05:00,98.43,98.46,98.39,98.42,7339.0,95.1927,95.2217,95.154,95.183,7339.0
2023-09-06 11:10:00,98.41,98.41,98.25,98.27,14974.0,95.1734,95.1734,95.0186,95.038,14974.0
2023-09-06 11:15:00,98.25,98.25,98.16,98.25,5105.0,95.0186,95.0186,94.9316,95.0186,5105.0
2023-09-06 11:20:00,98.23,98.24,98.12,98.24,8008.0,94.9993,95.0089,94.8929,95.0089,8008.0
2023-09-06 11:25:00,98.22,98.3,98.2,98.22,28047.0,94.9896,95.067,94.9703,94.9896,28047.0
2023-09-06 11:30:00,98.2,98.22,97.97,97.97,6667.0,94.9703,94.9896,94.7478,94.7478,6667.0
2023-09-06 11:35:00,97.97,98.08,97.96,98.05,12150.0,94.7478,94.8542,94.7382,94.8252,12150.0
2023-09-06 11:40:00,98.05,98.27,98.05,98.21,23270.0,94.8252,95.038,94.8252,94.9799,23270.0
2023-09-06 11:45:00,98.2,98.21,98.07,98.13,7067.0,94.9703,94.9799,94.8445,94.9026,7067.0
2023-09-06 11:50:00,98.12,98.16,98.11,98.14,3625.0,94.8929,94.9316,94.8832,94.9122,3625.0
2023-09-06 11:55:00,98.13,98.19,98.09,98.1,5567.0,94.9026,94.9606,94.8639,94.8736,5567.0
2023-09-06 12:00:00,98.09,98.11,98.03,98.1,5739.0,94.8639,94.8832,94.8059,94.8736,5739.0
2023-09-06 12:05:00,98.11,98.14,98.0,98.06,10156.0,94.8832,94.9122,94.7768,94.8349,10156.0
2023-09-06 12:10:00,98.08,98.17,98.08,98.16,6481.0,94.8542,94.9412,94.8542,94.9316,6481.0
2023-09-06 12:15:00,98.17,98.19,98.12,98.16,8425.0,94.9412,94.9606,94.8929,94.9316,8425.0
2023-09-06 12:20:00,98.2,98.22,98.15,98.22,10868.0,94.9703,94.9896,94.9219,94.9896,10868.0
2023-09-06 12:25:00,98.24,98.24,98.1,98.13,7755.0,95.0089,95.0089,94.8736,94.9026,7755.0
2023-09-06 12:30:00,98.12,98.2,98.09,98.19,7246.0,94.8929,94.9703,94.8639,94.9606,7246.0
2023-09-06 12:35:00,98.18,98.2,98.12,98.2,4613.0,94.9509,94.9703,94.8929,94.9703,4613.0
2023-09-06 12:40:00,98.19,98.19,98.04,98.06,6054.0,94.9606,94.9606,94.8155,94.8349,6054.0
2023-09-06 12:45:00,98.06,98.16,98.06,98.12,8912.0,94.8349,94.9316,94.8349,94.8929,8912.0
2023-09-06 12:50:00,98.13,98.14,98.08,98.1,6212.0,94.9026,94.9122,94.8542,94.8736,6212.0
2023-09-06 12:55:00,98.09,98.09,98.01,98.05,5863.0,94.8639,94.8639,94.7865,94.8252,5863.0
2023-09-06 13:00:00,98.04,98.07,97.97,98.06,5737.0,94.8155,94.8445,94.7478,94.8349,5737.0
2023-09-06 13:05:00,98.05,98.11,98.03,98.1,5621.0,94.8252,94.8832,94.8059,94.8736,5621.0
2023-09-06 13:10:00,98.1,98.18,98.07,98.15,22601.0,94.8736,94.9509,94.8445,94.9219,22601.0
2023-09-06 13:15:00,98.15,98.25,98.11,98.22,10623.0,94.9219,95.0186,94.8832,94.9896,10623.0
2023-09-06 13:20:00,98.21,98.34,98.17,98.34,7239.0,94.9799,95.1057,94.9412,95.1057,7239.0
2023-09-06 13:25:00,98.35,98.47,98.33,98.4,17553.0,95.1153,95.2314,95.096,95.1637,17553.0
2023-09-06 13:30:00,98.41,98.5,98.41,98.46,13727.0,95.1734,95.2604,95.1734,95.2217,13727.0
2023-09-06 13:35:00,98.46,98.5,98.44,98.45,23159.0,95.2217,95.2604,95.2024,95.212,23159.0
2023-09-06 13:40:00,98.45,98.48,98.3,98.36,31129.0,95.212,95.2411,95.067,95.125,31129.0
2023-09-06 13:45:00,98.35,98.5,98.35,98.49,15337.0,95.1153,95.2604,95.1153,95.2507,15337.0
2023-09-06 13:50:00,98.49,98.49,98.36,98.4,9233.0,95.2507,95.2507,95.125,95.1637,9233.0
2023-09-06 13:55:00,98.41,98.5,98.4,98.42,12930.0,95.1734,95.2604,95.1637,95.183,12930.0
2023-09-06 14:00:00,98.42,98.52,98.41,98.49,10039.0,95.183,95.2797,95.1734,95.2507,10039.0
2023-09-06 14:05:00,98.46,98.53,98.43,98.52,9571.0,95.2217,95.2894,95.1927,95.2797,9571.0
2023-09-06 14:10:00,98.53,98.55,98.48,98.53,7708.0,95.2894,95.3088,95.2411,95.2894,7708.0
2023-09-06 14:15:00,98.54,98.55,98.46,98.55,6016.0,95.2991,95.3088,95.2217,95.3088,6016.0
2023-09-06 14:20:00,98.55,98.61,98.54,98.61,10899.0,95.3088,95.3668,95.2991,95.3668,10899.0
2023-09-06 14:25:00,98.62,98.76,98.58,98.7,21675.0,95.3764,95.5118,95.3378,95.4538,21675.0
2023-09-06 14:30:00,98.7,98.73,98.65,98.67,26526.0,95.4538,95.4828,95.4055,95.4248,26526.0
2023-09-06 14:35:00,98.68,98.71,98.61,98.62,12576.0,95.4345,95.4635,95.3668,95.3764,12576.0
2023-09-06 14:40:00,98.63,98.68,98.54,98.68,26664.0,95.3861,95.4345,95.2991,95.4345,26664.0
2023-09-06 14:45:00,98.69,98.7,98.59,98.62,17222.0,95.4441,95.4538,95.3474,95.3764,17222.0
2023-09-06 14:50:00,98.63,98.64,98.59,98.62,8497.0,95.3861,95.3958,95.3474,95.3764,8497.0
2023-09-06 14:55:00,98.64,98.64,98.59,98.63,9128.0,95.3958,95.3958,95.3474,95.3861,9128.0
2023-09-06 15:00:00,98.63,98.64,98.48,98.48,10643.0,95.3861,95.3958,95.2411,95.2411,10643.0
2023-09-06 15:05:00,98.48,98.64,98.46,98.62,16518.0,95.2411,95.3958,95.2217,95.3764,16518.0
2023-09-06 15:10:00,98.62,98.74,98.61,98.7,24756.0,95.3764,95.4925,95.3668,95.4538,24756.0
2023-09-06 15:15:00,98.71,98.76,98.64,98.69,19626.0,95.4635,95.5118,95.3958,95.4441,19626.0
2023-09-06 15:20:00,98.68,98.7,98.62,98.67,10660.0,95.4345,95.4538,95.3764,95.4248,10660.0
2023-09-06 15:25:00,98.68,98.7,98.6,98.67,15783.0,95.4345,95.4538,95.3571,95.4248,15783.0
2023-09-06 15:30:00,98.66,98.75,98.65,98.74,18615.0,95.4151,95.5022,95.4055,95.4925,18615.0
2023-09-06 15:35:00,98.73,98.88,98.73,98.86,20611.0,95.4828,95.6279,95.4828,95.6086,20611.0
2023-09-06 15:40:00,98.85,98.95,98.85,98.94,28740.0,95.5989,95.6956,95.5989,95.6859,28740.0
2023-09-06 15:45:00,98.93,98.94,98.71,98.85,43805.0,95.6763,95.6859,95.4635,95.5989,43805.0
2023-09-06 15:50:00,98.85,98.85,98.71,98.73,51548.0,95.5989,95.5989,95.4635,95.4828,51548.0
2023-09-06 15:55:00,98.73,98.77,98.64,98.68,173934.0,95.4828,95.5215,95.3958,95.4345,173934.0
2023-09-07 09:30:00,98.52,98.95,98.42,98.95,65898.0,95.2797,95.6956,95.183,95.6956,65898.0
2023-09-07 09:35:00,99.0,99.05,98.76,98.86,37331.0,95.744,95.7923,95.5118,95.6086,37331.0
2023-09-07 09:40:00,98.91,98.99,98.77,98.97,28987.0,95.6569,95.7343,95.5215,95.7149,28987.0
2023-09-07 09:45:00,98.98,99.08,98.89,98.96,42422.0,95.7246,95.8213,95.6376,95.7053,42422.0
2023-09-07 09:50:00,98.96,99.12,98.91,99.12,24439.0,95.7053,95.86,95.6569,95.86,24439.0
2023-09-07 09:55:00,99.12,99.12,98.88,98.94,41313.0,95.86,95.86,95.6279,95.6859,41313.0
2023-09-07 10:00:00,98.93,98.93,98.53,98.59,36938.0,95.6763,95.6763,95.2894,95.3474,36938.0
2023-09-07 10:05:00,98.58,98.59,98.38,98.48,17296.0,95.3378,95.3474,95.1443,95.2411,17296.0
2023-09-07 10:10:00,98.49,98.52,98.27,98.27,12177.0,95.2507,95.2797,95.038,95.038,12177.0
2023-09-07 10:15:00,98.28,98.31,98.21,98.24,17049.0,95.0476,95.0766,94.9799,95.0089,17049.0
2023-09-07 10:20:00,98.26,98.27,98.2,98.24,13105.0,95.0283,95.038,94.9703,95.0089,13105.0
2023-09-07 10:25:00,98.21,98.34,98.18,98.24,9533.0,94.9799,95.1057,94.9509,95.0089,9533.0
2023-09-07 10:30:00,98.25,98.39,98.25,98.31,8406.0,95.0186,95.154,95.0186,95.0766,8406.0
2023-09-07 10:35:00,98.28,98.37,98.28,98.34,11323.0,95.0476,95.1347,95.0476,95.1057,11323.0
2023-09-07 10:40:00,98.35,98.56,98.35,98.56,10956.0,95.1153,95.3184,95.1153,95.3184,10956.0
2023-09-07 10:45:00,98.55,98.62,98.52,98.52,15139.0,95.3088,95.3764,95.2797,95.2797,15139.0
2023-09-07 10:50:00,98.53,98.63,98.5,98.54,8835.0,95.2894,95.3861,95.2604,95.2991,8835.0
2023-09-07 10:55:00,98.54,98.63,98.49,98.58,14163.0,95.2991,95.3861,95.2507,95.3378,14163.0
2023-09-07 11:00:00,98.58,98.69,98.56,98.66,6234.0,95.3378,95.4441,95.3184,95.4151,6234.0
2023-09-07 11:05:00,98.66,98.66,98.55,98.62,8924.0,95.4151,95.4151,95.3088,95.3764,8924.0
2023-09-07 11:10:00,98.61,98.66,98.59,98.62,8511.0,95.3668,95.4151,95.3474,95.3764,8511.0
2023-09-07 11:15:00,98.64,98.68,98.52,98.6,9565.0,95.3958,95.4345,95.2797,95.3571,9565.0
2023-09-07 11:20:00,98.63,98.68,98.54,98.68,9767.0,95.3861,95.4345,95.2991,95.4345,9767.0
2023-09-07 11:25:00,98.66,98.7,98.6,98.6,8364.0,95.4151,95.4538,95.3571,95.3571,8364.0
2023-09-07 11:30:00,98.6,98.76,98.58,98.69,8248.0,95.3571,95.5118,95.3378,95.4441,8248.0
2023-09-07 11:35:00,98.7,98.76,98.67,98.67,9208.0,95.4538,95.5118,95.4248,95.4248,9208.0
2023-09-07 11:40:00,98.66,98.8,98.65,98.74,20141.0,95.4151,95.5505,95.4055,95.4925,20141.0
2023-09-07 11:45:00,98.75,98.75,98.63,98.64,5951.0,95.5022,95.5022,95.3861,95.3958,5951.0
2023-09-07 11:50:00,98.63,98.65,98.57,98.62,11144.0,95.3861,95.4055,95.3281,95.3764,11144.0
2023-09-07 11:55:00,98.61,98.68,98.58,98.64,5894.0,95.3668,95.4345,95.3378,95.3958,5894.0
2023-09-07 12:00:00,98.63,98.68,98.62,98.66,6768.0,95.3861,95.4345,95.3764,95.4151,6768.0
2023-09-07 12:05:00,98.67,98.78,98.66,98.78,12589.0,95.4248,95.5312,95.4151,95.5312,12589.0
2023-09-07 12:10:00,98.78,98.79,98.73,98.76,6514.0,95.5312,95.5409,95.4828,95.5118,6514.0
2023-09-07 12:15:00,98.76,98.84,98.76,98.79,8954.0,95.5118,95.5892,95.5118,95.5409,8954.0
2023-09-07 12:20:00,98.76,98.89,98.73,98.88,8495.0,95.5118,95.6376,95.4828,95.6279,8495.0
2023-09-07 12:25:00,98.87,98.93,98.84,98.86,7181.0,95.6182,95.6763,95.5892,95.6086,7181.0
2023-09-07 12:30:00,98.88,98.91,98.83,98.86,6570.0,95.6279,95.6569,95.5795,95.6086,6570.0
2023-09-07 12:35:00,98.86,98.91,98.82,98.85,16463.0,95.6086,95.6569,95.5699,95.5989,16463.0
2023-09-07 12:40:00,98.85,98.85,98.78,98.8,6756.0,95.5989,95.5989,95.5312,95.5505,6756.0
2023-09-07 12:45:00,98.81,98.86,98.8,98.82,12573.0,95.5602,95.6086,95.5505,95.5699,12573.0
2023-09-07 12:50:00,98.82,98.84,98.76,98.84,7501.0,95.5699,95.5892,95.5118,95.5892,7501.0
2023-09-07 12:55:00,98.86,98.87,98.8,98.81,3945.0,95.6086,95.6182,95.5505,95.5602,3945.0
2023-09-07 13:00:00,98.82,98.91,98.81,98.87,6779.0,95.5699,95.6569,95.5602,95.6182,6779.0
2023-09-07 13:05:00,98.86,98.87,98.77,98.78,5315.0,95.6086,95.6182,95.5215,95.5312,5315.0
2023-09-07 13:10:00,98.8,98.83,98.73,98.81,7886.0,95.5505,95.5795,95.4828,95.5602,7886.0
2023-09-07 13:15:00,98.8,98.85,98.75,98.82,7292.0,95.5505,95.5989,95.5022,95.5699,7292.0
2023-09-07 13:20:00,98.83,98.95,98.82,98.92,6764.0,95.5795,95.6956,95.5699,95.6666,6764.0
2023-09-07 13:25:00,98.93,98.94,98.83,98.9,10226.0,95.6763,95.6859,95.5795,95.6472,10226.0
2023-09-07 13:30:00,98.89,98.95,98.87,98.89,5895.0,95.6376,95.6956,95.6182,95.6376,5895.0
2023-09-07 13:35:00,98.9,98.95,98.89,98.89,10717.0,95.6472,95.6956,95.6376,95.6376,10717.0
2023-09-07 13:40:00,98.89,98.89,98.81,98.81,5907.0,95.6376,95.6376,95.5602,95.5602,5907.0
2023-09-07 13:45:00,98.84,98.87,98.79,98.79,6297.0,95.5892,95.6182,95.5409,95.5409,6297.0
2023-09-07 13:50:00,98.78,98.83,98.76,98.79,3968.0,95.5312,95.5795,95.5118,95.5409,3968.0
2023-09-07 13:55:00,98.79,98.88,98.74,98.84,9490.0,95.5409,95.6279,95.4925,95.5892,9490.0
2023-09-07 14:00:00,98.84,98.91,98.84,98.86,8374.0,95.5892,95.6569,95.5892,95.6086,8374.0
2023-09-07 14:05:00,98.86,98.86,98.76,98.81,12414.0,95.6086,95.6086,95.5118,95.5602,12414.0
2023-09-07 14:10:00,98.81,98.89,98.77,98.79,9272.0,95.5602,95.6376,95.5215,95.5409,9272.0
2023-09-07 14:15:00,98.79,98.95,98.77,98.89,15486.0,95.5409,95.6956,95.5215,95.6376,15486.0
2023-09-07 14:20:00,98.89,98.92,98.76,98.81,10314.0,95.6376,95.6666,95.5118,95.5602,10314.0
2023-09-07 14:25:00,98.8,98.87,98.77,98.83,11919.0,95.5505,95.6182,95.5215,95.5795,11919.0
2023-09-07 14:30:00,98.83,98.93,98.8,98.82,18029.0,95.5795,95.6763,95.5505,95.5699,18029.0
2023-09-07 14:35:00,98.81,98.88,98.76,98.78,9409.0,95.5602,95.6279,95.5118,95.5312,9409.0
2023-09-07 14:40:00,98.78,98.85,98.65,98.75,32199.0,95.5312,95.5989,95.4055,95.5022,32199.0
2023-09-07 14:45:00,98.76,98.83,98.73,98.8,27953.0,95.5118,95.5795,95.4828,95.5505,27953.0
2023-09-07 14:50:00,98.81,98.89,98.78,98.88,29797.0,95.5602,95.6376,95.5312,95.6279,29797.0
2023-09-07 14:55:00,98.88,99.03,98.88,99.03,25795.0,95.6279,95.773,95.6279,95.773,25795.0
2023-09-07 15:00:00,99.04,99.06,99.0,99.04,18391.0,95.7826,95.802,95.744,95.7826,18391.0
2023-09-07 15:05:00,99.03,99.05,98.95,98.98,25843.0,95.773,95.7923,95.6956,95.7246,25843.0
2023-09-07 15:10:00,98.98,99.19,98.98,99.19,33391.0,95.7246,95.9277,95.7246,95.9277,33391.0
2023-09-07 15:15:00,99.19,99.23,99.01,99.12,34215.0,95.9277,95.9664,95.7536,95.86,34215.0
2023-09-07 15:20:00,99.12,99.33,99.12,99.32,26853.0,95.86,96.0631,95.86,96.0534,26853.0
2023-09-07 15:25:00,99.33,99.37,99.28,99.29,49741.0,96.0631,96.1018,96.0147,96.0244,49741.0
2023-09-07 15:30:00,99.3,99.37,99.27,99.34,49341.0,96.0341,96.1018,96.0051,96.0728,49341.0
2023-09-07 15:35:00,99.34,99.37,99.3,99.34,57560.0,96.0728,96.1018,96.0341,96.0728,57560.0
2023-09-07 15:40:00,99.34,99.47,99.33,99.47,86072.0,96.0728,96.1985,96.0631,96.1985,86072.0
2023-09-07 15:45:00,99.47,99.59,99.47,99.59,81862.0,96.1985,96.3145,96.1985,96.3145,81862.0
2023-09-07 15:50:00,99.59,99.61,99.46,99.55,144401.0,96.3145,96.3339,96.1888,96.2759,144401.0
2023-09-07 15:55:00,99.54,99.56,99.38,99.4,276966.0,96.2662,96.2855,96.1115,96.1308,276966.0
2023-09-08 09:30:00,99.03,99.4,98.59,99.4,49967.0,95.773,96.1308,95.3474,96.1308,49967.0
2023-09-08 09:35:00,99.33,99.4,99.07,99.07,15599.0,96.0631,96.1308,95.8116,95.8116,15599.0
2023-09-08 09:40:00,99.11,99.44,99.11,99.43,15708.0,95.8503,96.1695,95.8503,96.1598,15708.0
2023-09-08 09:45:00,99.41,99.45,99.1,99.22,14395.0,96.1405,96.1791,95.8407,95.9567,14395.0
2023-09-08 09:50:00,99.25,99.28,99.12,99.19,4282.0,95.9857,96.0147,95.86,95.9277,4282.0
2023-09-08 09:55:00,99.13,99.31,99.05,99.3,7031.0,95.8697,96.0438,95.7923,96.0341,7031.0
2023-09-08 10:00:00,99.32,99.34,99.14,99.23,8271.0,96.0534,96.0728,95.8793,95.9664,8271.0
2023-09-08 10:05:00,99.25,99.31,99.19,99.25,6309.0,95.9857,96.0438,95.9277,95.9857,6309.0
2023-09-08 10:10:00,99.23,99.32,99.17,99.32,6973.0,95.9664,96.0534,95.9084,96.0534,6973.0
2023-09-08 10:15:00,99.32,99.36,99.18,99.18,8615.0,96.0534,96.0921,95.918,95.918,8615.0
2023-09-08 10:20:00,99.19,99.29,99.16,99.27,7435.0,95.9277,96.0244,95.8987,96.0051,7435.0
2023-09-08 10:25:00,99.26,99.32,99.21,99.26,18419.0,95.9954,96.0534,95.947,95.9954,18419.0
2023-09-08 10:30:00,99.28,99.41,99.28,99.38,9691.0,96.0147,96.1405,96.0147,96.1115,9691.0
2023-09-08 10:35:00,99.39,99.46,99.37,99.42,12675.0,96.1211,96.1888,96.1018,96.1501,12675.0
2023-09-08 10:40:00,99.42,99.48,99.36,99.46,8388.0,96.1501,96.2082,96.0921,96.1888,8388.0
2023-09-08 10:45:00,99.44,99.47,99.39,99.45,12627.0,96.1695,96.1985,96.1211,96.1791,12627.0
2023-09-08 10:50:00,99.44,99.65,99.44,99.62,9431.0,96.1695,96.3726,96.1695,96.3436,9431.0
2023-09-08 10:55:00,99.63,99.65,99.52,99.52,11335.0,96.3532,96.3726,96.2468,96.2468,11335.0
2023-09-08 11:00:00,99.52,99.63,99.49,99.52,10970.0,96.2468,96.3532,96.2178,96.2468,10970.0
2023-09-08 11:05:00,99.51,99.54,99.31,99.34,13143.0,96.2372,96.2662,96.0438,96.0728,13143.0
2023-09-08 11:10:00,99.36,99.5,99.29,99.5,8574.0,96.0921,96.2275,96.0244,96.2275,8574.0
2023-09-08 11:15:00,99.5,99.52,99.38,99.39,8130.0,96.2275,96.2468,96.1115,96.1211,8130.0
2023-09-08 11:20:00,99.38,99.42,99.32,99.34,7553.0,96.1115,96.1501,96.0534,96.0728,7553.0
2023-09-08 11:25:00,99.34,99.42,99.3,99.31,7907.0,96.0728,96.1501,96.0341,96.0438,7907.0
2023-09-08 11:30:00,99.31,99.42,99.29,99.41,12191.0,96.0438,96.1501,96.0244,96.1405,12191.0
2023-09-08 11:35:00,99.42,99.42,99.35,99.38,8177.0,96.1501,96.1501,96.0824,96.1115,8177.0
2023-09-08 11:40:00,99.39,99.41,99.32,99.4,5987.0,96.1211,96.1405,96.0534,96.1308,5987.0
2023-09-08 11:45:00,99.4,99.47,99.39,99.4,15929.0,96.1308,96.1985,96.1211,96.1308,15929.0
2023-09-08 11:50:00,99.4,99.41,99.28,99.35,9208.0,96.1308,96.1405,96.0147,96.0824,9208.0
2023-09-08 11:55:00,99.37,99.37,99.15,99.18,15699.0,96.1018,96.1018,95.889,95.918,15699.0
2023-09-08 12:00:00,99.18,99.18,99.01,99.12,38229.0,95.918,95.918,95.7536,95.86,38229.0
2023-09-08 12:05:00,99.1,99.13,99.06,99.12,6020.0,95.8407,95.8697,95.802,95.86,6020.0
2023-09-08 12:10:00,99.11,99.18,99.11,99.14,12433.0,95.8503,95.918,95.8503,95.8793,12433.0
2023-09-08 12:15:00,99.15,99.24,99.12,99.13,17108.0,95.889,95.9761,95.86,95.8697,17108.0
2023-09-08 12:20:00,99.14,99.21,99.05,99.21,10748.0,95.8793,95.947,95.7923,95.947,10748.0
2023-09-08 12:25:00,99.2,99.2,99.0,99.04,11680.0,95.9374,95.9374,95.744,95.7826,11680.0
2023-09-08 12:30:00,99.01,99.01,98.91,98.98,10728.0,95.7536,95.7536,95.6569,95.7246,10728.0
2023-09-08 12:35:00,98.98,99.0,98.86,98.86,11148.0,95.7246,95.744,95.6086,95.6086,11148.0
2023-09-08 12:40:00,98.84,99.0,98.84,98.99,6842.0,95.5892,95.744,95.5892,95.7343,6842.0
2023-09-08 12:45:00,99.02,99.03,98.95,98.96,6407.0,95.7633,95.773,95.6956,95.7053,6407.0
2023-09-08 12:50:00,98.96,99.01,98.94,98.94,6050.0,95.7053,95.7536,95.6859,95.6859,6050.0
2023-09-08 12:55:00,98.95,99.03,98.93,99.03,5500.0,95.6956,95.773,95.6763,95.773,5500.0
2023-09-08 13:00:00,99.04,99.06,99.0,99.01,5060.0,95.7826,95.802,95.744,95.7536,5060.0
2023-09-08 13:05:00,99.01,99.01,98.96,98.99,3439.0,95.7536,95.7536,95.7053,95.7343,3439.0
2023-09-08 13:10:00,98.98,99.0,98.89,98.92,20539.0,95.7246,95.744,95.6376,95.6666,20539.0
2023-09-08 13:15:00,98.92,99.01,98.91,99.01,3998.0,95.6666,95.7536,95.6569,95.7536,3998.0
2023-09-08 13:20:00,99.01,99.03,98.88,98.88,5135.0,95.7536,95.773,95.6279,95.6279,5135.0
2023-09-08 13:25:00,98.88,98.94,98.85,98.94,4538.0,95.6279,95.6859,95.5989,95.6859,4538.0
2023-09-08 13:30:00,98.92,98.92,98.85,98.87,6375.0,95.6666,95.6666,95.5989,95.6182,6375.0
2023-09-08 13:35:00,98.86,98.88,98.82,98.84,6367.0,95.6086,95.6279,95.5699,95.5892,6367.0
2023-09-08 13:40:00,98.84,98.89,98.82,98.82,4690.0,95.5892,95.6376,95.5699,95.5699,4690.0
2023-09-08 13:45:00,98.82,98.89,98.82,98.86,6237.0,95.5699,95.6376,95.5699,95.6086,6237.0
2023-09-08 13:50:00,98.88,98.89,98.82,98.83,3293.0,95.6279,95.6376,95.5699,95.5795,3293.0
2023-09-08 13:55:00,98.81,98.91,98.81,98.87,6892.0,95.5602,95.6569,95.5602,95.6182,6892.0
2023-09-08 14:00:00,98.88,98.91,98.87,98.88,8066.0,95.6279,95.6569,95.6182,95.6279,8066.0
2023-09-08 14:05:00,98.89,98.96,98.88,98.96,5225.0,95.6376,95.7053,95.6279,95.7053,5225.0
2023-09-08 14:10:00,98.96,98.96,98.77,98.81,10063.0,95.7053,95.7053,95.5215,95.5602,10063.0
2023-09-08 14:15:00,98.82,98.87,98.82,98.87,6196.0,95.5699,95.6182,95.5699,95.6182,6196.0
2023-09-08 14:20:00,98.88,98.99,98.88,98.97,16756.0,95.6279,95.7343,95.6279,95.7149,16756.0
2023-09-08 14:25:00,98.98,99.0,98.84,98.9,12189.0,95.7246,95.744,95.5892,95.6472,12189.0
2023-09-08 14:30:00,98.89,98.91,98.83,98.84,16331.0,95.6376,95.6569,95.5795,95.5892,16331.0
2023-09-08 14:35:00,98.86,98.93,98.83,98.83,12973.0,95.6086,95.6763,95.5795,95.5795,12973.0
2023-09-08 14:40:00,98.84,98.9,98.79,98.87,17885.0,95.5892,95.6472,95.5409,95.6182,17885.0
2023-09-08 14:45:00,98.86,98.9,98.83,98.88,14701.0,95.6086,95.6472,95.5795,95.6279,14701.0
2023-09-08 14:50:00,98.88,98.91,98.82,98.85,7713.0,95.6279,95.6569,95.5699,95.5989,7713.0
2023-09-08 14:55:00,98.87,98.87,98.79,98.8,6562.0,95.6182,95.6182,95.5409,95.5505,6562.0
2023-09-08 15:00:00,98.79,98.82,98.76,98.81,15743.0,95.5409,95.5699,95.5118,95.5602,15743.0
2023-09-08 15:05:00,98.81,98.89,98.74,98.75,49980.0,95.5602,95.6376,95.4925,95.5022,49980.0
2023-09-08 15:10:00,98.74,98.77,98.69,98.7,9237.0,95.4925,95.5215,95.4441,95.4538,9237.0
2023-09-08 15:15:00,98.7,98.75,98.67,98.68,18438.0,95.4538,95.5022,95.4248,95.4345,18438.0
2023-09-08 15:20:00,98.66,98.77,98.66,98.73,13757.0,95.4151,95.5215,95.4151,95.4828,13757.0
2023-09-08 15:25:00,98.73,98.79,98.73,98.79,10816.0,95.4828,95.5409,95.4828,95.5409,10816.0
2023-09-08 15:30:00,98.78,98.85,98.75,98.79,15438.0,95.5312,95.5989,95.5022,95.5409,15438.0
2023-09-08 15:35:00,98.79,98.83,98.78,98.8,15817.0,95.5409,95.5795,95.5312,95.5505,15817.0
2023-09-08 15:40:00,98.81,98.82,98.77,98.81,22591.0,95.5602,95.5699,95.5215,95.5602,22591.0
2023-09-08 15:45:00,98.81,98.86,98.78,98.83,27207.0,95.5602,95.6086,95.5312,95.5795,27207.0
2023-09-08 15:50:00,98.82,98.84,98.76,98.78,51438.0,95.5699,95.5892,95.5118,95.5312,51438.0
2023-09-08 15:55:00,98.79,98.96,98.77,98.96,137045.0,95.5409,95.7053,95.5215,95.7053,137045.0
2023-09-11 09:30:00,99.01,99.58,98.91,99.23,100354.0,95.7536,96.3049,95.6569,95.9664,100354.0
2023-09-11 09:35:00,99.3,99.42,99.17,99.29,16820.0,96.0341,96.1501,95.9084,96.0244,16820.0
2023-09-11 09:40:00,99.22,99.56,99.21,99.4,13865.0,95.9567,96.2855,95.947,96.1308,13865.0
2023-09-11 09:45:00,99.38,99.39,99.12,99.19,6876.0,96.1115,96.1211,95.86,95.9277,6876.0
2023-09-11 09:50:00,99.18,99.18,99.07,99.17,12901.0,95.918,95.918,95.8116,95.9084,12901.0
2023-09-11 09:55:00,99.17,99.3,99.15,99.24,14002.0,95.9084,96.0341,95.889,95.9761,14002.0
2023-09-11 10:00:00,99.23,99.23,98.99,99.0,16253.0,95.9664,95.9664,95.7343,95.744,16253.0
2023-09-11 10:05:00,99.01,99.02,98.93,99.02,13935.0,95.7536,95.7633,95.6763,95.7633,13935.0
2023-09-11 10:10:00,99.02,99.17,98.98,99.17,16343.0,95.7633,95.9084,95.7246,95.9084,16343.0
2023-09-11 10:15:00,99.15,99.24,99.14,99.2,19686.0,95.889,95.9761,95.8793,95.9374,19686.0
2023-09-11 10:20:00,99.19,99.47,99.17,99.45,54465.0,95.9277,96.1985,95.9084,96.1791,54465.0
2023-09-11 10:25:00,99.45,99.6,99.4,99.59,22852.0,96.1791,96.3242,96.1308,96.3145,22852.0
2023-09-11 10:30:00,99.6,99.67,99.5,99.53,65202.0,96.3242,96.3919,96.2275,96.2565,65202.0
2023-09-11 10:35:00,99.54,99.56,99.42,99.52,19232.0,96.2662,96.2855,96.1501,96.2468,19232.0
2023-09-11 10:40:00,99.51,99.59,99.49,99.49,14514.0,96.2372,96.3145,96.2178,96.2178,14514.0
2023-09-11 10:45:00,99.51,99.6,99.42,99.59,32476.0,96.2372,96.3242,96.1501,96.3145,32476.0
2023-09-11 10:50:00,99.6,99.72,99.54,99.57,61120.0,96.3242,96.4403,96.2662,96.2952,61120.0
2023-09-11 10:55:00,99.57,99.57,99.41,99.55,32943.0,96.2952,96.2952,96.1405,96.2759,32943.0
2023-09-11 11:00:00,99.56,99.56,99.4,99.48,17072.0,96.2855,96.2855,96.1308,96.2082,17072.0
2023-09-11 11:05:00,99.48,99.62,99.47,99.52,24838.0,96.2082,96.3436,96.1985,96.2468,24838.0
2023-09-11 11:10:00,99.51,99.54,99.49,99.51,27380.0,96.2372,96.2662,96.2178,96.2372,27380.0
2023-09-11 11:15:00,99.51,99.52,99.47,99.52,21926.0,96.2372,96.2468,96.1985,96.2468,21926.0
2023-09-11 11:20:00,99.51,99.62,99.49,99.52,24986.0,96.2372,96.3436,96.2178,96.2468,24986.0
2023-09-11 11:25:00,99.51,99.57,99.46,99.53,23894.0,96.2372,96.2952,96.1888,96.2565,23894.0
2023-09-11 11:30:00,99.52,100.0,99.47,99.77,160161.0,96.2468,96.7111,96.1985,96.4886,160161.0
2023-09-11 11:35:00,99.77,99.79,99.7,99.73,23425.0,96.4886,96.508,96.4209,96.4499,23425.0
2023-09-11 11:40:00,99.73,99.74,99.57,99.66,16650.0,96.4499,96.4596,96.2952,96.3822,16650.0
2023-09-11 11:45:00,99.64,99.66,99.53,99.61,24999.0,96.3629,96.3822,96.2565,96.3339,24999.0
2023-09-11 11:50:00,99.59,99.74,99.54,99.74,18456.0,96.3145,96.4596,96.2662,96.4596,18456.0
2023-09-11 11:55:00,99.73,99.74,99.65,99.7,14655.0,96.4499,96.4596,96.3726,96.4209,14655.0
2023-09-11 12:00:00,99.7,99.76,99.64,99.67,56691.0,96.4209,96.479,96.3629,96.3919,56691.0
2023-09-11 12:05:00,99.67,99.83,99.63,99.8,15170.0,96.3919,96.5467,96.3532,96.5176,15170.0
2023-09-11 12:10:00,99.81,99.83,99.77,99.8,14620.0,96.5273,96.5467,96.4886,96.5176,14620.0
2023-09-11 12:15:00,99.82,99.87,99.79,99.81,12778.0,96.537,96.5853,96.508,96.5273,12778.0
2023-09-11 12:20:00,99.8,99.95,99.78,99.92,14924.0,96.5176,96.6627,96.4983,96.6337,14924.0
2023-09-11 12:25:00,99.92,100.0,99.9,99.96,18568.0,96.6337,96.7111,96.6143,96.6724,18568.0
2023-09-11 12:30:00,99.96,100.04,99.91,100.03,21786.0,96.6724,96.7497,96.624,96.7401,21786.0
2023-09-11 12:35:00,100.03,100.03,99.96,100.02,10847.0,96.7401,96.7401,96.6724,96.7304,10847.0
2023-09-11 12:40:00,100.01,100.12,100.0,100.09,23035.0,96.7207,96.8271,96.7111,96.7981,23035.0
2023-09-11 12:45:00,100.12,100.27,100.11,100.23,50147.0,96.8271,96.9722,96.8174,96.9335,50147.0
2023-09-11 12:50:00,100.22,100.22,100.09,100.13,11034.0,96.9238,96.9238,96.7981,96.8368,11034.0
2023-09-11 12:55:00,100.14,100.21,100.12,100.19,22869.0,96.8465,96.9142,96.8271,96.8948,22869.0
2023-09-11 13:00:00,100.19,100.19,100.07,100.16,15538.0,96.8948,96.8948,96.7788,96.8658,15538.0
2023-09-11 13:05:00,100.17,100.24,100.14,100.23,18242.0,96.8755,96.9432,96.8465,96.9335,18242.0
2023-09-11 13:10:00,100.23,100.28,100.21,100.21,22399.0,96.9335,96.9819,96.9142,96.9142,22399.0
2023-09-11 13:15:00,100.22,100.22,100.06,100.2,53674.0,96.9238,96.9238,96.7691,96.9045,53674.0
2023-09-11 13:20:00,100.2,100.3,100.19,100.28,9092.0,96.9045,97.0012,96.8948,96.9819,9092.0
2023-09-11 13:25:00,100.29,100.38,100.29,100.35,34794.0,96.9915,97.0786,96.9915,97.0495,34794.0
2023-09-11 13:30:00,100.35,100.36,100.23,100.27,17488.0,97.0495,97.0592,96.9335,96.9722,17488.0
2023-09-11 13:35:00,100.28,100.37,100.25,100.37,25090.0,96.9819,97.0689,96.9528,97.0689,25090.0
2023-09-11 13:40:00,100.37,100.37,100.25,100.33,15828.0,97.0689,97.0689,96.9528,97.0302,15828.0
2023-09-11 13:45:00,100.32,100.33,100.28,100.29,11218.0,97.0205,97.0302,96.9819,96.9915,11218.0
2023-09-11 13:50:00,100.29,100.37,100.28,100.36,12574.0,96.9915,97.0689,96.9819,97.0592,12574.0
2023-09-11 13:55:00,100.36,100.41,100.33,100.41,11199.0,97.0592,97.1076,97.0302,97.1076,11199.0
2023-09-11 14:00:00,100.41,100.47,100.4,100.4,13725.0,97.1076,97.1656,97.0979,97.0979,13725.0
2023-09-11 14:05:00,100.39,100.44,100.36,100.44,21994.0,97.0882,97.1366,97.0592,97.1366,21994.0
2023-09-11 14:10:00,100.43,100.51,100.42,100.51,12277.0,97.1269,97.2043,97.1172,97.2043,12277.0
2023-09-11 14:15:00,100.51,100.56,100.5,100.55,16360.0,97.2043,97.2526,97.1946,97.243,16360.0
2023-09-11 14:20:00,100.56,100.56,100.45,100.45,15124.0,97.2526,97.2526,97.1463,97.1463,15124.0
2023-09-11 14:25:00,100.45,100.45,100.38,100.44,27436.0,97.1463,97.1463,97.0786,97.1366,27436.0
2023-09-11 14:30:00,100.43,100.48,100.4,100.46,17272.0,97.1269,97.1753,97.0979,97.1559,17272.0
2023-09-11 14:35:00,100.46,100.49,100.41,100.41,12280.0,97.1559,97.1849,97.1076,97.1076,12280.0
2023-09-11 14:40:00,100.4,100.4,100.33,100.34,20558.0,97.0979,97.0979,97.0302,97.0399,20558.0
2023-09-11 14:45:00,100.33,100.34,100.3,100.32,27753.0,97.0302,97.0399,97.0012,97.0205,27753.0
2023-09-11 14:50:00,100.32,100.32,100.19,100.27,21126.0,97.0205,97.0205,96.8948,96.9722,21126.0
2023-09-11 14:55:00,100.27,100.27,100.18,100.19,21119.0,96.9722,96.9722,96.8851,96.8948,21119.0
2023-09-11 15:00:00,100.2,100.26,100.19,100.25,10057.0,96.9045,96.9625,96.8948,96.9528,10057.0
2023-09-11 15:05:00,100.24,100.3,100.24,100.28,18208.0,96.9432,97.0012,96.9432,96.9819,18208.0
2023-09-11 15:10:00,100.28,100.29,100.14,100.15,17840.0,96.9819,96.9915,96.8465,96.8561,17840.0
2023-09-11 15:15:00,100.14,100.14,100.06,100.09,15539.0,96.8465,96.8465,96.7691,96.7981,15539.0
2023-09-11 15:20:00,100.1,100.12,99.99,100.11,29555.0,96.8078,96.8271,96.7014,96.8174,29555.0
2023-09-11 15:25:00,100.11,100.16,100.03,100.03,17640.0,96.8174,96.8658,96.7401,96.7401,17640.0
2023-09-11 15:30:00,100.04,100.08,100.03,100.08,15734.0,96.7497,96.7884,96.7401,96.7884,15734.0
2023-09-11 15:35:00,100.08,100.16,100.07,100.14,21291.0,96.7884,96.8658,96.7788,96.8465,21291.0
2023-09-11 15:40:00,100.14,100.14,100.04,100.05,25954.0,96.8465,96.8465,96.7497,96.7594,25954.0
2023-09-11 15:45:00,100.04,100.09,100.0,100.08,39727.0,96.7497,96.7981,96.7111,96.7884,39727.0
2023-09-11 15:50:00,100.09,100.1,100.0,100.06,94358.0,96.7981,96.8078,96.7111,96.7691,94358.0
2023-09-11 15:55:00,100.05,100.2,100.02,100.13,283785.0,96.7594,96.9045,96.7304,96.8368,283785.0
2023-09-12 09:30:00,100.14,100.6,99.97,100.46,81896.0,96.8465,97.2913,96.682,97.1559,81896.0
2023-09-12 09:35:00,100.42,100.6,100.06,100.16,12133.0,97.1172,97.2913,96.7691,96.8658,12133.0
2023-09-12 09:40:00,100.1,100.1,99.83,99.97,16129.0,96.8078,96.8078,96.5467,96.682,16129.0
2023-09-12 09:45:00,99.94,100.12,99.92,100.09,12582.0,96.653,96.8271,96.6337,96.7981,12582.0
2023-09-12 09:50:00,100.0,100.1,99.98,100.0,9791.0,96.7111,96.8078,96.6917,96.7111,9791.0
2023-09-12 09:55:00,99.99,100.02,99.86,100.02,16166.0,96.7014,96.7304,96.5757,96.7304,16166.0
2023-09-12 10:00:00,100.01,100.18,100.0,100.15,11716.0,96.7207,96.8851,96.7111,96.8561,11716.0
2023-09-12 10:05:00,100.13,100.34,100.12,100.31,31918.0,96.8368,97.0399,96.8271,97.0109,31918.0
2023-09-12 10:10:00,100.32,100.42,100.27,100.31,25202.0,97.0205,97.1172,96.9722,97.0109,25202.0
2023-09-12 10:15:00,100.33,100.62,100.27,100.51,47146.0,97.0302,97.3107,96.9722,97.2043,47146.0
2023-09-12 10:20:00,100.5,100.59,100.45,100.47,19841.0,97.1946,97.2817,97.1463,97.1656,19841.0
2023-09-12 10:25:00,100.45,100.51,100.43,100.49,15045.0,97.1463,97.2043,97.1269,97.1849,15045.0
2023-09-12 10:30:00,100.49,100.51,100.38,100.41,16318.0,97.1849,97.2043,97.0786,97.1076,16318.0
2023-09-12 10:35:00,100.4,100.49,100.35,100.41,13416.0,97.0979,97.1849,97.0495,97.1076,13416.0
2023-09-12 10:40:00,100.42,100.44,100.31,100.42,14627.0,97.1172,97.1366,97.0109,97.1172,14627.0
2023-09-12 10:45:00,100.42,100.44,100.18,100.21,15114.0,97.1172,97.1366,96.8851,96.9142,15114.0
2023-09-12 10:50:00,100.22,100.22,100.12,100.14,8720.0,96.9238,96.9238,96.8271,96.8465,8720.0
2023-09-12 10:55:00,100.13,100.17,100.04,100.08,15355.0,96.8368,96.8755,96.7497,96.7884,15355.0
2023-09-12 11:00:00,100.09,100.24,100.08,100.24,13326.0,96.7981,96.9432,96.7884,96.9432,13326.0
2023-09-12 11:05:00,100.2,100.21,100.08,100.15,13735.0,96.9045,96.9142,96.7884,96.8561,13735.0
2023-09-12 11:10:00,100.14,100.19,100.12,100.15,13199.0,96.8465,96.8948,96.8271,96.8561,13199.0
2023-09-12 11:15:00,100.15,100.22,100.13,100.17,19484.0,96.8561,96.9238,96.8368,96.8755,19484.0
2023-09-12 11:20:00,100.16,100.31,100.15,100.31,23425.0,96.8658,97.0109,96.8561,97.0109,23425.0
2023-09-12 11:25:00,100.33,100.42,100.27,100.41,10216.0,97.0302,97.1172,96.9722,97.1076,10216.0
2023-09-12 11:30:00,100.41,100.41,100.34,100.37,11371.0,97.1076,97.1076,97.0399,97.0689,11371.0
2023-09-12 11:35:00,100.38,100.38,100.23,100.28,19281.0,97.0786,97.0786,96.9335,96.9819,19281.0
2023-09-12 11:40:00,100.28,100.32,100.22,100.25,15649.0,96.9819,97.0205,96.9238,96.9528,15649.0
2023-09-12 11:45:00,100.24,100.24,100.17,100.18,11008.0,96.9432,96.9432,96.8755,96.8851,11008.0
2023-09-12 11:50:00,100.18,100.29,100.17,100.27,13201.0,96.8851,96.9915,96.8755,96.9722,13201.0
2023-09-12 11:55:00,100.28,100.35,100.24,100.24,13608.0,96.9819,97.0495,96.9432,96.9432,13608.0
2023-09-12 12:00:00,100.22,100.3,100.22,100.25,18645.0,96.9238,97.0012,96.9238,96.9528,18645.0
2023-09-12 12:05:00,100.24,100.36,100.23,100.31,19884.0,96.9432,97.0592,96.9335,97.0109,19884.0
2023-09-12 12:10:00,100.33,100.35,100.28,100.33,13342.0,97.0302,97.0495,96.9819,97.0302,13342.0
2023-09-12 12:15:00,100.35,100.47,100.35,100.43,9070.0,97.0495,97.1656,97.0495,97.1269,9070.0
2023-09-12 12:20:00,100.44,100.49,100.4,100.47,13088.0,97.1366,97.1849,97.0979,97.1656,13088.0
2023-09-12 12:25:00,100.46,100.53,100.44,100.53,17690.0,97.1559,97.2236,97.1366,97.2236,17690.0
2023-09-12 12:30:00,100.51,100.57,100.43,100.43,18278.0,97.2043,97.2623,97.1269,97.1269,18278.0
2023-09-12 12:35:00,100.43,100.48,100.42,100.46,12537.0,97.1269,97.1753,97.1172,97.1559,12537.0
2023-09-12 12:40:00,100.45,100.47,100.41,100.44,8254.0,97.1463,97.1656,97.1076,97.1366,8254.0
2023-09-12 12:45:00,100.42,100.56,100.4,100.51,19673.0,97.1172,97.2526,97.0979,97.2043,19673.0
2023-09-12 12:50:00,100.52,100.53,100.44,100.45,7609.0,97.214,97.2236,97.1366,97.1463,7609.0
2023-09-12 12:55:00,100.44,100.44,100.31,100.4,19205.0,97.1366,97.1366,97.0109,97.0979,19205.0
2023-09-12 13:00:00,100.4,100.4,100.27,100.33,10450.0,97.0979,97.0979,96.9722,97.0302,10450.0
2023-09-12 13:05:00,100.34,100.42,100.28,100.28,10663.0,97.0399,97.1172,96.9819,96.9819,10663.0
2023-09-12 13:10:00,100.29,100.45,100.29,100.42,8301.0,96.9915,97.1463,96.9915,97.1172,8301.0
2023-09-12 13:15:00,100.45,100.45,100.31,100.42,9049.0,97.1463,97.1463,97.0109,97.1172,9049.0
2023-09-12 13:20:00,100.42,100.52,100.37,100.52,9214.0,97.1172,97.214,97.0689,97.214,9214.0
2023-09-12 13:25:00,100.52,100.52,100.37,100.38,31748.0,97.214,97.214,97.0689,97.0786,31748.0
2023-09-12 13:30:00,100.39,100.42,100.23,100.32,20024.0,97.0882,97.1172,96.9335,97.0205,20024.0
2023-09-12 13:35:00,100.33,100.35,100.22,100.25,7574.0,97.0302,97.0495,96.9238,96.9528,7574.0
2023-09-12 13:40:00,100.25,100.26,100.15,100.19,7150.0,96.9528,96.9625,96.8561,96.8948,7150.0
2023-09-12 13:45:00,100.19,100.19,100.03,100.07,24454.0,96.8948,96.8948,96.7401,96.7788,24454.0
2023-09-12 13:50:00,100.08,100.13,100.07,100.1,13074.0,96.7884,96.8368,96.7788,96.8078,13074.0
2023-09-12 13:55:00,100.11,100.17,100.06,100.14,16984.0,96.8174,96.8755,96.7691,96.8465,16984.0
2023-09-12 14:00:00,100.13,100.15,100.09,100.09,9469.0,96.8368,96.8561,96.7981,96.7981,9469.0
2023-09-12 14:05:00,100.08,100.13,100.06,100.13,9605.0,96.7884,96.8368,96.7691,96.8368,9605.0
2023-09-12 14:10:00,100.12,100.26,100.11,100.24,23266.0,96.8271,96.9625,96.8174,96.9432,23266.0
2023-09-12 14:15:00,100.23,100.24,100.13,100.16,13805.0,96.9335,96.9432,96.8368,96.8658,13805.0
2023-09-12 14:20:00,100.16,100.16,100.04,100.04,24903.0,96.8658,96.8658,96.7497,96.7497,24903.0
2023-09-12 14:25:00,100.04,100.15,100.03,100.13,17794.0,96.7497,96.8561,96.7401,96.8368,17794.0
2023-09-12 14:30:00,100.12,100.16,100.01,100.04,30516.0,96.8271,96.8658,96.7207,96.7497,30516.0
2023-09-12 14:35:00,100.05,100.12,100.03,100.11,22871.0,96.7594,96.8271,96.7401,96.8174,22871.0
2023-09-12 14:40:00,100.12,100.14,100.08,100.1,16309.0,96.8271,96.8465,96.7884,96.8078,16309.0
2023-09-12 14:45:00,100.09,100.18,100.04,100.09,25734.0,96.7981,96.8851,96.7497,96.7981,25734.0
2023-09-12 14:50:00,100.1,100.11,99.92,99.98,18816.0,96.8078,96.8174,96.6337,96.6917,18816.0
2023-09-12 14:55:00,99.98,100.03,99.91,99.96,15882.0,96.6917,96.7401,96.624,96.6724,15882.0
2023-09-12 15:00:00,99.96,99.97,99.91,99.95,10269.0,96.6724,96.682,96.624,96.6627,10269.0
2023-09-12 15:05:00,99.95,99.97,99.9,99.96,7973.0,96.6627,96.682,96.6143,96.6724,7973.0
2023-09-12 15:10:00,99.95,100.1,99.95,99.98,19737.0,96.6627,96.8078,96.6627,96.6917,19737.0
2023-09-12 15:15:00,99.98,100.01,99.95,99.97,12611.0,96.6917,96.7207,96.6627,96.682,12611.0
2023-09-12 15:20:00,99.97,100.0,99.88,99.88,12254.0,96.682,96.7111,96.595,96.595,12254.0
2023-09-12 15:25:00,99.87,99.89,99.84,99.88,15282.0,96.5853,96.6047,96.5563,96.595,15282.0
2023-09-12 15:30:00,99.89,99.94,99.88,99.92,19373.0,96.6047,96.653,96.595,96.6337,19373.0
2023-09-12 15:35:00,99.92,99.98,99.9,99.96,22594.0,96.6337,96.6917,96.6143,96.6724,22594.0
2023-09-12 15:40:00,99.96,100.05,99.89,99.91,36990.0,96.6724,96.7594,96.6047,96.624,36990.0
2023-09-12 15:45:00,99.9,99.93,99.79,99.86,23613.0,96.6143,96.6434,96.508,96.5757,23613.0
2023-09-12 15:50:00,99.87,99.95,99.83,99.88,44933.0,96.5853,96.6627,96.5467,96.595,44933.0
2023-09-12 15:55:00,99.88,99.94,99.84,99.93,132022.0,96.595,96.653,96.5563,96.6434,132022.0
2023-09-13 09:30:00,99.66,99.94,99.57,99.7,50011.0,96.3822,96.653,96.2952,96.4209,50011.0
2023-09-13 09:35:00,99.69,99.69,99.49,99.62,3779.0,96.4113,96.4113,96.2178,96.3436,3779.0
2023-09-13 09:40:00,99.59,99.59,99.28,99.33,10508.0,96.3145,96.3145,96.0147,96.0631,10508.0
2023-09-13 09:45:00,99.37,99.49,99.31,99.39,8320.0,96.1018,96.2178,96.0438,96.1211,8320.0
2023-09-13 09:50:00,99.41,99.43,99.2,99.24,12138.0,96.1405,96.1598,95.9374,95.9761,12138.0
2023-09-13 09:55:00,99.25,99.3,99.1,99.15,7866.0,95.9857,96.0341,95.8407,95.889,7866.0
2023-09-13 10:00:00,99.15,99.15,98.85,98.85,10892.0,95.889,95.889,95.5989,95.5989,10892.0
2023-09-13 10:05:00,98.82,98.88,98.63,98.7,14351.0,95.5699,95.6279,95.3861,95.4538,14351.0
2023-09-13 10:10:00,98.67,98.72,98.59,98.65,6323.0,95.4248,95.4732,95.3474,95.4055,6323.0
2023-09-13 10:15:00,98.67,98.68,98.46,98.58,22107.0,95.4248,95.4345,95.2217,95.3378,22107.0
2023-09-13 10:20:00,98.59,98.66,98.52,98.63,6897.0,95.3474,95.4151,95.2797,95.3861,6897.0
2023-09-13 10:25:00,98.64,98.68,98.52,98.57,8353.0,95.3958,95.4345,95.2797,95.3281,8353.0
2023-09-13 10:30:00,98.56,98.63,98.46,98.58,18871.0,95.3184,95.3861,95.2217,95.3378,18871.0
2023-09-13 10:35:00,98.57,98.58,98.42,98.47,9232.0,95.3281,95.3378,95.183,95.2314,9232.0
2023-09-13 10:40:00,98.5,98.64,98.5,98.55,12191.0,95.2604,95.3958,95.2604,95.3088,12191.0
2023-09-13 10:45:00,98.58,98.69,98.58,98.63,13178.0,95.3378,95.4441,95.3378,95.3861,13178.0
2023-09-13 10:50:00,98.64,98.77,98.64,98.76,9974.0,95.3958,95.5215,95.3958,95.5118,9974.0
2023-09-13 10:55:00,98.77,98.86,98.73,98.75,8324.0,95.5215,95.6086,95.4828,95.5022,8324.0
2023-09-13 11:00:00,98.77,98.77,98.7,98.73,9649.0,95.5215,95.5215,95.4538,95.4828,9649.0
2023-09-13 11:05:00,98.75,98.91,98.74,98.87,17235.0,95.5022,95.6569,95.4925,95.6182,17235.0
2023-09-13 11:10:00,98.86,98.93,98.82,98.85,9882.0,95.6086,95.6763,95.5699,95.5989,9882.0
2023-09-13 11:15:00,98.85,98.87,98.75,98.75,6529.0,95.5989,95.6182,95.5022,95.5022,6529.0
2023-09-13 11:20:00,98.75,98.88,98.74,98.88,12529.0,95.5022,95.6279,95.4925,95.6279,12529.0
2023-09-13 11:25:00,98.87,98.93,98.83,98.93,9058.0,95.6182,95.6763,95.5795,95.6763,9058.0
2023-09-13 11:30:00,98.97,98.97,98.89,98.9,7241.0,95.7149,95.7149,95.6376,95.6472,7241.0
2023-09-13 11:35:00,98.9,98.93,98.86,98.87,4167.0,95.6472,95.6763,95.6086,95.6182,4167.0
2023-09-13 11:40:00,98.86,98.92,98.83,98.92,10861.0,95.6086,95.6666,95.5795,95.6666,10861.0
2023-09-13 11:45:00,98.93,98.97,98.89,98.96,15370.0,95.6763,95.7149,95.6376,95.7053,15370.0
2023-09-13 11:50:00,98.95,98.96,98.89,98.9,17414.0,95.6956,95.7053,95.6376,95.6472,17414.0
2023-09-13 11:55:00,98.93,99.01,98.86,99.01,10097.0,95.6763,95.7536,95.6086,95.7536,10097.0
2023-09-13 12:00:00,99.01,99.03,98.97,99.0,8330.0,95.7536,95.773,95.7149,95.744,8330.0
2023-09-13 12:05:00,98.99,99.03,98.95,98.95,8687.0,95.7343,95.773,95.6956,95.6956,8687.0
2023-09-13 12:10:00,98.94,98.97,98.84,98.84,3914.0,95.6859,95.7149,95.5892,95.5892,3914.0
2023-09-13 12:15:00,98.82,98.89,98.8,98.86,4439.0,95.5699,95.6376,95.5505,95.6086,4439.0
2023-09-13 12:20:00,98.87,98.88,98.76,98.81,5152.0,95.6182,95.6279,95.5118,95.5602,5152.0
2023-09-13 12:25:00,98.8,98.92,98.78,98.91,8822.0,95.5505,95.6666,95.5312,95.6569,8822.0
2023-09-13 12:30:00,98.91,98.95,98.85,98.93,7526.0,95.6569,95.6956,95.5989,95.6763,7526.0
2023-09-13 12:35:00,98.93,98.93,98.64,98.64,9624.0,95.6763,95.6763,95.3958,95.3958,9624.0
2023-09-13 12:40:00,98.6,98.68,98.59,98.66,6178.0,95.3571,95.4345,95.3474,95.4151,6178.0
2023-09-13 12:45:00,98.64,98.81,98.62,98.75,11435.0,95.3958,95.5602,95.3764,95.5022,11435.0
2023-09-13 12:50:00,98.76,98.83,98.71,98.76,5515.0,95.5118,95.5795,95.4635,95.5118,5515.0
2023-09-13 12:55:00,98.78,98.79,98.74,98.75,3981.0,95.5312,95.5409,95.4925,95.5022,3981.0
2023-09-13 13:00:00,98.74,98.75,98.59,98.59,3798.0,95.4925,95.5022,95.3474,95.3474,3798.0
2023-09-13 13:05:00,98.59,98.59,98.5,98.51,5594.0,95.3474,95.3474,95.2604,95.2701,5594.0
2023-09-13 13:10:00,98.51,98.54,98.44,98.46,6162.0,95.2701,95.2991,95.2024,95.2217,6162.0
2023-09-13 13:15:00,98.47,98.5,98.45,98.45,6148.0,95.2314,95.2604,95.212,95.212,6148.0
2023-09-13 13:20:00,98.45,98.46,98.39,98.44,7186.0,95.212,95.2217,95.154,95.2024,7186.0
2023-09-13 13:25:00,98.44,98.47,98.4,98.41,5674.0,95.2024,95.2314,95.1637,95.1734,5674.0
2023-09-13 13:30:00,98.41,98.51,98.38,98.39,12393.0,95.1734,95.2701,95.1443,95.154,12393.0
2023-09-13 13:35:00,98.38,98.39,98.3,98.3,7588.0,95.1443,95.154,95.067,95.067,7588.0
2023-09-13 13:40:00,98.31,98.34,98.23,98.28,7004.0,95.0766,95.1057,94.9993,95.0476,7004.0
2023-09-13 13:45:00,98.29,98.29,98.07,98.07,23566.0,95.0573,95.0573,94.8445,94.8445,23566.0
2023-09-13 13:50:00,98.08,98.12,98.04,98.04,39994.0,94.8542,94.8929,94.8155,94.8155,39994.0
2023-09-13 13:55:00,98.02,98.16,97.95,98.16,21534.0,94.7962,94.9316,94.7285,94.9316,21534.0
2023-09-13 14:00:00,98.14,98.29,98.11,98.13,16391.0,94.9122,95.0573,94.8832,94.9026,16391.0
2023-09-13 14:05:00,98.09,98.09,97.89,97.9,9274.0,94.8639,94.8639,94.6705,94.6801,9274.0
2023-09-13 14:10:00,97.9,97.96,97.85,97.86,14578.0,94.6801,94.7382,94.6318,94.6414,14578.0
2023-09-13 14:15:00,97.87,97.88,97.79,97.8,11968.0,94.6511,94.6608,94.5737,94.5834,11968.0
2023-09-13 14:20:00,97.8,97.8,97.67,97.67,9420.0,94.5834,94.5834,94.4577,94.4577,9420.0
2023-09-13 14:25:00,97.68,97.69,97.58,97.66,10489.0,94.4674,94.477,94.3707,94.448,10489.0
2023-09-13 14:30:00,97.66,97.76,97.63,97.72,10189.0,94.448,94.5447,94.419,94.506,10189.0
2023-09-13 14:35:00,97.72,97.88,97.71,97.83,21765.0,94.506,94.6608,94.4964,94.6124,21765.0
2023-09-13 14:40:00,97.83,97.91,97.81,97.84,16005.0,94.6124,94.6898,94.5931,94.6221,16005.0
2023-09-13 14:45:00,97.83,97.85,97.69,97.69,10465.0,94.6124,94.6318,94.477,94.477,10465.0
2023-09-13 14:50:00,97.67,97.69,97.51,97.52,9322.0,94.4577,94.477,94.303,94.3126,9322.0
2023-09-13 14:55:00,97.51,97.63,97.42,97.6,23933.0,94.303,94.419,94.2159,94.39,23933.0
2023-09-13 15:00:00,97.61,97.64,97.5,97.5,25851.0,94.3997,94.4287,94.2933,94.2933,25851.0
2023-09-13 15:05:00,97.46,97.64,97.46,97.61,22939.0,94.2546,94.4287,94.2546,94.3997,22939.0
2023-09-13 15:10:00,97.61,97.63,97.53,97.53,14248.0,94.3997,94.419,94.3223,94.3223,14248.0
2023-09-13 15:15:00,97.54,97.65,97.54,97.6,11394.0,94.332,94.4384,94.332,94.39,11394.0
2023-09-13 15:20:00,97.6,97.6,97.46,97.51,17338.0,94.39,94.39,94.2546,94.303,17338.0
2023-09-13 15:25:00,97.53,97.58,97.42,97.48,17199.0,94.3223,94.3707,94.2159,94.2739,17199.0
2023-09-13 15:30:00,97.46,97.53,97.42,97.51,25843.0,94.2546,94.3223,94.2159,94.303,25843.0
2023-09-13 15:35:00,97.52,97.64,97.52,97.58,16255.0,94.3126,94.4287,94.3126,94.3707,16255.0
2023-09-13 15:40:00,97.57,97.61,97.49,97.5,27159.0,94.361,94.3997,94.2836,94.2933,27159.0
2023-09-13 15:45:00,97.49,97.65,97.48,97.61,48275.0,94.2836,94.4384,94.2739,94.3997,48275.0
2023-09-13 15:50:00,97.59,97.61,97.53,97.59,98124.0,94.3803,94.3997,94.3223,94.3803,98124.0
2023-09-13 15:55:00,97.58,97.76,97.57,97.68,236899.0,94.3707,94.5447,94.361,94.4674,236899.0
2023-09-14 09:30:00,98.4,98.49,98.17,98.37,45099.0,95.1637,95.2507,94.9412,95.1347,45099.0
2023-09-14 09:35:00,98.44,98.66,98.42,98.42,12080.0,95.2024,95.4151,95.183,95.183,12080.0
2023-09-14 09:40:00,98.46,98.64,98.45,98.55,24203.0,95.2217,95.3958,95.212,95.3088,24203.0
2023-09-14 09:45:00,98.54,98.57,98.45,98.56,10732.0,95.2991,95.3281,95.212,95.3184,10732.0
2023-09-14 09:50:00,98.58,98.63,98.39,98.52,10033.0,95.3378,95.3861,95.154,95.2797,10033.0
2023-09-14 09:55:00,98.5,98.55,98.43,98.55,17548.0,95.2604,95.3088,95.1927,95.3088,17548.0
2023-09-14 10:00:00,98.56,98.61,98.26,98.4,20543.0,95.3184,95.3668,95.0283,95.1637,20543.0
2023-09-14 10:05:00,98.4,98.52,98.37,98.38,9865.0,95.1637,95.2797,95.1347,95.1443,9865.0
2023-09-14 10:10:00,98.37,98.43,98.3,98.41,24228.0,95.1347,95.1927,95.067,95.1734,24228.0
2023-09-14 10:15:00,98.41,98.46,98.38,98.46,21621.0,95.1734,95.2217,95.1443,95.2217,21621.0
2023-09-14 10:20:00,98.48,98.69,98.45,98.67,17595.0,95.2411,95.4441,95.212,95.4248,17595.0
2023-09-14 10:25:00,98.68,98.7,98.6,98.62,35313.0,95.4345,95.4538,95.3571,95.3764,35313.0
2023-09-14 10:30:00,98.62,98.8,98.61,98.8,46175.0,95.3764,95.5505,95.3668,95.5505,46175.0
2023-09-14 10:35:00,98.82,98.88,98.78,98.8,15788.0,95.5699,95.6279,95.5312,95.5505,15788.0
2023-09-14 10:40:00,98.79,98.95,98.79,98.89,43103.0,95.5409,95.6956,95.5409,95.6376,43103.0
2023-09-14 10:45:00,98.89,99.06,98.88,99.03,25831.0,95.6376,95.802,95.6279,95.773,25831.0
2023-09-14 10:50:00,99.04,99.05,98.99,99.0,11175.0,95.7826,95.7923,95.7343,95.744,11175.0
2023-09-14 10:55:00,99.01,99.04,98.99,99.0,19489.0,95.7536,95.7826,95.7343,95.744,19489.0
2023-09-14 11:00:00,99.01,99.02,98.86,98.88,39829.0,95.7536,95.7633,95.6086,95.6279,39829.0
2023-09-14 11:05:00,98.87,98.88,98.59,98.72,43559.0,95.6182,95.6279,95.3474,95.4732,43559.0
2023-09-14 11:10:00,98.7,98.78,98.69,98.74,13068.0,95.4538,95.5312,95.4441,95.4925,13068.0
2023-09-14 11:15:00,98.75,98.75,98.53,98.59,29755.0,95.5022,95.5022,95.2894,95.3474,29755.0
2023-09-14 11:20:00,98.58,98.58,98.51,98.52,11216.0,95.3378,95.3378,95.2701,95.2797,11216.0
2023-09-14 11:25:00,98.52,98.56,98.44,98.45,7738.0,95.2797,95.3184,95.2024,95.212,7738.0
2023-09-14 11:30:00,98.45,98.48,98.3,98.3,10856.0,95.212,95.2411,95.067,95.067,10856.0
2023-09-14 11:35:00,98.3,98.33,98.1,98.12,12526.0,95.067,95.096,94.8736,94.8929,12526.0
2023-09-14 11:40:00,98.12,98.18,98.07,98.15,11182.0,94.8929,94.9509,94.8445,94.9219,11182.0
2023-09-14 11:45:00,98.17,98.17,98.04,98.14,10656.0,94.9412,94.9412,94.8155,94.9122,10656.0
2023-09-14 11:50:00,98.14,98.19,98.09,98.14,8219.0,94.9122,94.9606,94.8639,94.9122,8219.0
2023-09-14 11:55:00,98.13,98.15,98.11,98.15,6073.0,94.9026,94.9219,94.8832,94.9219,6073.0
2023-09-14 12:00:00,98.14,98.2,98.13,98.19,6342.0,94.9122,94.9703,94.9026,94.9606,6342.0
2023-09-14 12:05:00,98.18,98.2,98.12,98.2,10868.0,94.9509,94.9703,94.8929,94.9703,10868.0
2023-09-14 12:10:00,98.21,98.24,98.12,98.22,8710.0,94.9799,95.0089,94.8929,94.9896,8710.0
2023-09-14 12:15:00,98.23,98.37,98.23,98.36,6758.0,94.9993,95.1347,94.9993,95.125,6758.0
2023-09-14 12:20:00,98.34,98.48,98.32,98.42,12596.0,95.1057,95.2411,95.0863,95.183,12596.0
2023-09-14 12:25:00,98.41,98.44,98.35,98.39,6306.0,95.1734,95.2024,95.1153,95.154,6306.0
2023-09-14 12:30:00,98.4,98.51,98.4,98.51,12985.0,95.1637,95.2701,95.1637,95.2701,12985.0
2023-09-14 12:35:00,98.49,98.49,98.43,98.47,8538.0,95.2507,95.2507,95.1927,95.2314,8538.0
2023-09-14 12:40:00,98.46,98.47,98.43,98.46,10788.0,95.2217,95.2314,95.1927,95.2217,10788.0
2023-09-14 12:45:00,98.45,98.52,98.42,98.52,9570.0,95.212,95.2797,95.183,95.2797,9570.0
2023-09-14 12:50:00,98.52,98.63,98.51,98.55,15038.0,95.2797,95.3861,95.2701,95.3088,15038.0
2023-09-14 12:55:00,98.56,98.56,98.47,98.47,9508.0,95.3184,95.3184,95.2314,95.2314,9508.0
2023-09-14 13:00:00,98.47,98.54,98.46,98.46,4940.0,95.2314,95.2991,95.2217,95.2217,4940.0
2023-09-14 13:05:00,98.47,98.48,98.42,98.42,5532.0,95.2314,95.2411,95.183,95.183,5532.0
2023-09-14 13:10:00,98.4,98.43,98.35,98.38,4983.0,95.1637,95.1927,95.1153,95.1443,4983.0
2023-09-14 13:15:00,98.36,98.44,98.34,98.39,6425.0,95.125,95.2024,95.1057,95.154,6425.0
2023-09-14 13:20:00,98.4,98.52,98.4,98.44,16588.0,95.1637,95.2797,95.1637,95.2024,16588.0
2023-09-14 13:25:00,98.43,98.44,98.39,98.4,5377.0,95.1927,95.2024,95.154,95.1637,5377.0
2023-09-14 13:30:00,98.4,98.5,98.39,98.49,9420.0,95.1637,95.2604,95.154,95.2507,9420.0
2023-09-14 13:35:00,98.5,98.51,98.44,98.46,6896.0,95.2604,95.2701,95.2024,95.2217,6896.0
2023-09-14 13:40:00,98.46,98.46,98.4,98.43,5355.0,95.2217,95.2217,95.1637,95.1927,5355.0
2023-09-14 13:45:00,98.42,98.45,98.32,98.32,24590.0,95.183,95.212,95.0863,95.0863,24590.0
2023-09-14 13:50:00,98.33,98.4,98.33,98.4,6619.0,95.096,95.1637,95.096,95.1637,6619.0
2023-09-14 13:55:00,98.41,98.49,98.4,98.49,6202.0,95.1734,95.2507,95.1637,95.2507,6202.0
2023-09-14 14:00:00,98.49,98.54,98.46,98.46,8595.0,95.2507,95.2991,95.2217,95.2217,8595.0
2023-09-14 14:05:00,98.46,98.47,98.38,98.39,9926.0,95.2217,95.2314,95.1443,95.154,9926.0
2023-09-14 14:10:00,98.4,98.4,98.31,98.34,6781.0,95.1637,95.1637,95.0766,95.1057,6781.0
2023-09-14 14:15:00,98.33,98.39,98.33,98.37,7806.0,95.096,95.154,95.096,95.1347,7806.0
2023-09-14 14:20:00,98.38,98.43,98.36,98.36,9183.0,95.1443,95.1927,95.125,95.125,9183.0
2023-09-14 14:25:00,98.36,98.41,98.35,98.39,7637.0,95.125,95.1734,95.1153,95.154,7637.0
2023-09-14 14:30:00,98.38,98.41,98.36,98.39,9597.0,95.1443,95.1734,95.125,95.154,9597.0
2023-09-14 14:35:00,98.39,98.44,98.37,98.4,6910.0,95.154,95.2024,95.1347,95.1637,6910.0
2023-09-14 14:40:00,98.39,98.46,98.39,98.45,7580.0,95.154,95.2217,95.154,95.212,7580.0
2023-09-14 14:45:00,98.45,98.49,98.44,98.48,7814.0,95.212,95.2507,95.2024,95.2411,7814.0
2023-09-14 14:50:00,98.47,98.47,98.4,98.45,9586.0,95.2314,95.2314,95.1637,95.212,9586.0
2023-09-14 14:55:00,98.45,98.47,98.42,98.45,8505.0,95.212,95.2314,95.183,95.212,8505.0
2023-09-14 15:00:00,98.45,98.49,98.39,98.48,9276.0,95.212,95.2507,95.154,95.2411,9276.0
2023-09-14 15:05:00,98.48,98.53,98.43,98.52,17548.0,95.2411,95.2894,95.1927,95.2797,17548.0
2023-09-14 15:10:00,98.51,98.57,98.49,98.52,44222.0,95.2701,95.3281,95.2507,95.2797,44222.0
2023-09-14 15:15:00,98.5,98.55,98.49,98.54,15878.0,95.2604,95.3088,95.2507,95.2991,15878.0
2023-09-14 15:20:00,98.54,98.56,98.49,98.51,17700.0,95.2991,95.3184,95.2507,95.2701,17700.0
2023-09-14 15:25:00,98.5,98.55,98.48,98.53,32194.0,95.2604,95.3088,95.2411,95.2894,32194.0
2023-09-14 15:30:00,98.52,98.52,98.42,98.42,27219.0,95.2797,95.2797,95.183,95.183,27219.0
2023-09-14 15:35:00,98.41,98.45,98.37,98.42,15214.0,95.1734,95.212,95.1347,95.183,15214.0
2023-09-14 15:40:00,98.42,98.48,98.4,98.45,29668.0,95.183,95.2411,95.1637,95.212,29668.0
2023-09-14 15:45:00,98.45,98.46,98.39,98.43,36903.0,95.212,95.2217,95.154,95.1927,36903.0
2023-09-14 15:50:00,98.43,98.56,98.39,98.52,73626.0,95.1927,95.3184,95.154,95.2797,73626.0
2023-09-14 15:55:00,98.53,98.64,98.47,98.61,190824.0,95.2894,95.3958,95.2314,95.3668,190824.0
2023-09-15 09:30:00,98.2,98.51,97.89,98.51,460885.0,94.9703,95.2701,94.6705,95.2701,460885.0
2023-09-15 09:35:00,98.52,98.68,98.33,98.63,17339.0,95.2797,95.4345,95.096,95.3861,17339.0
2023-09-15 09:40:00,98.61,98.81,98.44,98.78,27141.0,95.3668,95.5602,95.2024,95.5312,27141.0
2023-09-15 09:45:00,98.8,99.03,98.68,98.98,31508.0,95.5505,95.773,95.4345,95.7246,31508.0
2023-09-15 09:50:00,99.01,99.2,98.95,99.2,35208.0,95.7536,95.9374,95.6956,95.9374,35208.0
2023-09-15 09:55:00,99.17,99.49,99.17,99.46,55072.0,95.9084,96.2178,95.9084,96.1888,55072.0
2023-09-15 10:00:00,99.49,99.69,99.42,99.45,45578.0,96.2178,96.4113,96.1501,96.1791,45578.0
2023-09-15 10:05:00,99.44,99.57,99.19,99.21,63209.0,96.1695,96.2952,95.9277,95.947,63209.0
2023-09-15 10:10:00,99.2,99.33,99.15,99.19,18848.0,95.9374,96.0631,95.889,95.9277,18848.0
2023-09-15 10:15:00,99.17,99.34,99.15,99.32,16020.0,95.9084,96.0728,95.889,96.0534,16020.0
2023-09-15 10:20:00,99.3,99.39,99.22,99.29,26909.0,96.0341,96.1211,95.9567,96.0244,26909.0
2023-09-15 10:25:00,99.29,99.39,99.22,99.27,25571.0,96.0244,96.1211,95.9567,96.0051,25571.0
2023-09-15 10:30:00,99.23,99.23,99.07,99.14,23366.0,95.9664,95.9664,95.8116,95.8793,23366.0
2023-09-15 10:35:00,99.13,99.13,99.0,99.13,18729.0,95.8697,95.8697,95.744,95.8697,18729.0
2023-09-15 10:40:00,99.14,99.16,99.04,99.06,26128.0,95.8793,95.8987,95.7826,95.802,26128.0
2023-09-15 10:45:00,99.05,99.13,99.02,99.04,29965.0,95.7923,95.8697,95.7633,95.7826,29965.0
2023-09-15 10:50:00,99.03,99.07,98.95,98.99,20062.0,95.773,95.8116,95.6956,95.7343,20062.0
2023-09-15 10:55:00,98.97,99.02,98.84,98.87,29780.0,95.7149,95.7633,95.5892,95.6182,29780.0
2023-09-15 11:00:00,98.87,98.91,98.69,98.71,25709.0,95.6182,95.6569,95.4441,95.4635,25709.0
2023-09-15 11:05:00,98.7,98.74,98.61,98.73,15420.0,95.4538,95.4925,95.3668,95.4828,15420.0
2023-09-15 11:10:00,98.72,98.91,98.72,98.89,8781.0,95.4732,95.6569,95.4732,95.6376,8781.0
2023-09-15 11:15:00,98.88,98.92,98.78,98.84,27338.0,95.6279,95.6666,95.5312,95.5892,27338.0
2023-09-15 11:20:00,98.85,98.85,98.75,98.83,31394.0,95.5989,95.5989,95.5022,95.5795,31394.0
2023-09-15 11:25:00,98.84,98.9,98.78,98.84,45512.0,95.5892,95.6472,95.5312,95.5892,45512.0
2023-09-15 11:30:00,98.81,98.94,98.77,98.86,24748.0,95.5602,95.6859,95.5215,95.6086,24748.0
2023-09-15 11:35:00,98.85,98.88,98.68,98.7,23382.0,95.5989,95.6279,95.4345,95.4538,23382.0
2023-09-15 11:40:00,98.73,98.82,98.72,98.81,12387.0,95.4828,95.5699,95.4732,95.5602,12387.0
2023-09-15 11:45:00,98.8,98.94,98.77,98.94,24782.0,95.5505,95.6859,95.5215,95.6859,24782.0
2023-09-15 11:50:00,98.94,98.96,98.75,98.75,24737.0,95.6859,95.7053,95.5022,95.5022,24737.0
2023-09-15 11:55:00,98.75,98.75,98.63,98.64,9816.0,95.5022,95.5022,95.3861,95.3958,9816.0
2023-09-15 12:00:00,98.62,98.68,98.61,98.68,10869.0,95.3764,95.4345,95.3668,95.4345,10869.0
2023-09-15 12:05:00,98.69,98.72,98.6,98.61,8412.0,95.4441,95.4732,95.3571,95.3668,8412.0
2023-09-15 12:10:00,98.62,98.64,98.57,98.6,6341.0,95.3764,95.3958,95.3281,95.3571,6341.0
2023-09-15 12:15:00,98.59,98.65,98.57,98.63,10075.0,95.3474,95.4055,95.3281,95.3861,10075.0
2023-09-15 12:20:00,98.64,98.79,98.63,98.79,19898.0,95.3958,95.5409,95.3861,95.5409,19898.0
2023-09-15 12:25:00,98.79,98.79,98.65,98.67,9754.0,95.5409,95.5409,95.4055,95.4248,9754.0
2023-09-15 12:30:00,98.66,98.74,98.63,98.67,8941.0,95.4151,95.4925,95.3861,95.4248,8941.0
2023-09-15 12:35:00,98.67,98.72,98.64,98.72,9791.0,95.4248,95.4732,95.3958,95.4732,9791.0
2023-09-15 12:40:00,98.71,98.78,98.68,98.76,8703.0,95.4635,95.5312,95.4345,95.5118,8703.0
2023-09-15 12:45:00,98.75,98.79,98.74,98.79,8846.0,95.5022,95.5409,95.4925,95.5409,8846.0
2023-09-15 12:50:00,98.79,98.82,98.76,98.78,7041.0,95.5409,95.5699,95.5118,95.5312,7041.0
2023-09-15 12:55:00,98.77,98.77,98.7,98.74,7337.0,95.5215,95.5215,95.4538,95.4925,7337.0
2023-09-15 13:00:00,98.75,98.78,98.69,98.7,5879.0,95.5022,95.5312,95.4441,95.4538,5879.0
2023-09-15 13:05:00,98.68,98.7,98.61,98.62,21045.0,95.4345,95.4538,95.3668,95.3764,21045.0
2023-09-15 13:10:00,98.62,98.67,98.59,98.67,6864.0,95.3764,95.4248,95.3474,95.4248,6864.0
2023-09-15 13:15:00,98.68,98.72,98.65,98.66,12866.0,95.4345,95.4732,95.4055,95.4151,12866.0
2023-09-15 13:20:00,98.66,98.75,98.64,98.72,22400.0,95.4151,95.5022,95.3958,95.4732,22400.0
2023-09-15 13:25:00,98.72,98.74,98.65,98.68,25648.0,95.4732,95.4925,95.4055,95.4345,25648.0
2023-09-15 13:30:00,98.67,98.67,98.59,98.66,21008.0,95.4248,95.4248,95.3474,95.4151,21008.0
2023-09-15 13:35:00,98.65,98.78,98.64,98.78,9087.0,95.4055,95.5312,95.3958,95.5312,9087.0
2023-09-15 13:40:00,98.78,98.79,98.69,98.75,9252.0,95.5312,95.5409,95.4441,95.5022,9252.0
2023-09-15 13:45:00,98.74,98.8,98.73,98.78,16465.0,95.4925,95.5505,95.4828,95.5312,16465.0
2023-09-15 13:50:00,98.77,98.83,98.77,98.81,6926.0,95.5215,95.5795,95.5215,95.5602,6926.0
2023-09-15 13:55:00,98.8,98.83,98.78,98.82,7282.0,95.5505,95.5795,95.5312,95.5699,7282.0
2023-09-15 14:00:00,98.82,98.87,98.74,98.87,13642.0,95.5699,95.6182,95.4925,95.6182,13642.0
2023-09-15 14:05:00,98.86,98.86,98.73,98.73,12431.0,95.6086,95.6086,95.4828,95.4828,12431.0
2023-09-15 14:10:00,98.73,98.78,98.7,98.71,11022.0,95.4828,95.5312,95.4538,95.4635,11022.0
2023-09-15 14:15:00,98.7,98.73,98.58,98.73,14922.0,95.4538,95.4828,95.3378,95.4828,14922.0
2023-09-15 14:20:00,98.71,98.78,98.7,98.72,7560.0,95.4635,95.5312,95.4538,95.4732,7560.0
2023-09-15 14:25:00,98.7,98.71,98.65,98.69,11067.0,95.4538,95.4635,95.4055,95.4441,11067.0
2023-09-15 14:30:00,98.69,98.71,98.65,98.71,20998.0,95.4441,95.4635,95.4055,95.4635,20998.0
2023-09-15 14:35:00,98.72,98.81,98.7,98.78,11249.0,95.4732,95.5602,95.4538,95.5312,11249.0
2023-09-15 14:40:00,98.78,98.83,98.75,98.8,14811.0,95.5312,95.5795,95.5022,95.5505,14811.0
2023-09-15 14:45:00,98.8,98.9,98.8,98.89,11231.0,95.5505,95.6472,95.5505,95.6376,11231.0
2023-09-15 14:50:00,98.89,98.9,98.79,98.8,13633.0,95.6376,95.6472,95.5409,95.5505,13633.0
2023-09-15 14:55:00,98.81,98.87,98.81,98.83,11693.0,95.5602,95.6182,95.5602,95.5795,11693.0
2023-09-15 15:00:00,98.83,98.85,98.7,98.75,15441.0,95.5795,95.5989,95.4538,95.5022,15441.0
2023-09-15 15:05:00,98.72,98.76,98.7,98.74,12889.0,95.4732,95.5118,95.4538,95.4925,12889.0
2023-09-15 15:10:00,98.73,98.77,98.72,98.75,10762.0,95.4828,95.5215,95.4732,95.5022,10762.0
2023-09-15 15:15:00,98.74,98.79,98.73,98.76,17446.0,95.4925,95.5409,95.4828,95.5118,17446.0
2023-09-15 15:20:00,98.75,98.8,98.73,98.76,26550.0,95.5022,95.5505,95.4828,95.5118,26550.0
2023-09-15 15:25:00,98.76,98.81,98.74,98.77,31035.0,95.5118,95.5602,95.4925,95.5215,31035.0
2023-09-15 15:30:00,98.78,98.78,98.53,98.57,32432.0,95.5312,95.5312,95.2894,95.3281,32432.0
2023-09-15 15:35:00,98.56,98.58,98.43,98.44,49370.0,95.3184,95.3378,95.1927,95.2024,49370.0
2023-09-15 15:40:00,98.44,98.5,98.4,98.41,83108.0,95.2024,95.2604,95.1637,95.1734,83108.0
2023-09-15 15:45:00,98.41,98.72,98.41,98.69,72178.0,95.1734,95.4732,95.1734,95.4441,72178.0
2023-09-15 15:50:00,98.68,98.95,98.65,98.84,136160.0,95.4345,95.6956,95.4055,95.5892,136160.0
2023-09-15 15:55:00,98.84,98.91,98.68,98.85,314175.0,95.5892,95.6569,95.4345,95.5989,314175.0
2023-09-18 09:30:00,98.87,99.13,98.84,99.09,36961.0,95.6182,95.8697,95.5892,95.831,36961.0
2023-09-18 09:35:00,99.06,99.14,98.84,99.11,8633.0,95.802,95.8793,95.5892,95.8503,8633.0
2023-09-18 09:40:00,99.14,99.21,98.83,98.98,12159.0,95.8793,95.947,95.5795,95.7246,12159.0
2023-09-18 09:45:00,98.98,99.18,98.83,98.89,13821.0,95.7246,95.918,95.5795,95.6376,13821.0
2023-09-18 09:50:00,98.86,99.04,98.8,98.91,16616.0,95.6086,95.7826,95.5505,95.6569,16616.0
2023-09-18 09:55:00,98.92,98.96,98.8,98.95,14603.0,95.6666,95.7053,95.5505,95.6956,14603.0
2023-09-18 10:00:00,98.95,99.06,98.93,98.93,15068.0,95.6956,95.802,95.6763,95.6763,15068.0
2023-09-18 10:05:00,98.93,98.95,98.78,98.83,8904.0,95.6763,95.6956,95.5312,95.5795,8904.0
2023-09-18 10:10:00,98.84,99.03,98.81,98.99,12159.0,95.5892,95.773,95.5602,95.7343,12159.0
2023-09-18 10:15:00,99.01,99.17,98.99,99.16,8843.0,95.7536,95.9084,95.7343,95.8987,8843.0
2023-09-18 10:20:00,99.12,99.23,99.11,99.23,3769.0,95.86,95.9664,95.8503,95.9664,3769.0
2023-09-18 10:25:00,99.22,99.47,99.14,99.45,38917.0,95.9567,96.1985,95.8793,96.1791,38917.0
2023-09-18 10:30:00,99.47,99.55,99.41,99.49,9900.0,96.1985,96.2759,96.1405,96.2178,9900.0
2023-09-18 10:35:00,99.5,99.57,99.44,99.47,8166.0,96.2275,96.2952,96.1695,96.1985,8166.0
2023-09-18 10:40:00,99.47,99.78,99.43,99.74,17584.0,96.1985,96.4983,96.1598,96.4596,17584.0
2023-09-18 10:45:00,99.76,99.86,99.68,99.68,9164.0,96.479,96.5757,96.4016,96.4016,9164.0
2023-09-18 10:50:00,99.65,99.75,99.65,99.71,6084.0,96.3726,96.4693,96.3726,96.4306,6084.0
2023-09-18 10:55:00,99.71,99.87,99.65,99.8,44470.0,96.4306,96.5853,96.3726,96.5176,44470.0
2023-09-18 11:00:00,99.77,99.97,99.77,99.92,12458.0,96.4886,96.682,96.4886,96.6337,12458.0
2023-09-18 11:05:00,99.94,99.96,99.85,99.93,9738.0,96.653,96.6724,96.566,96.6434,9738.0
2023-09-18 11:10:00,99.93,100.08,99.85,99.85,19664.0,96.6434,96.7884,96.566,96.566,19664.0
2023-09-18 11:15:00,99.86,100.04,99.85,100.03,9109.0,96.5757,96.7497,96.566,96.7401,9109.0
2023-09-18 11:20:00,100.06,100.14,100.04,100.11,14762.0,96.7691,96.8465,96.7497,96.8174,14762.0
2023-09-18 11:25:00,100.13,100.17,100.1,100.14,31581.0,96.8368,96.8755,96.8078,96.8465,31581.0
2023-09-18 11:30:00,100.15,100.22,100.14,100.15,12228.0,96.8561,96.9238,96.8465,96.8561,12228.0
2023-09-18 11:35:00,100.15,100.33,100.14,100.31,37987.0,96.8561,97.0302,96.8465,97.0109,37987.0
2023-09-18 11:40:00,100.32,100.38,100.26,100.31,11218.0,97.0205,97.0786,96.9625,97.0109,11218.0
2023-09-18 11:45:00,100.34,100.34,100.22,100.26,6255.0,97.0399,97.0399,96.9238,96.9625,6255.0
2023-09-18 11:50:00,100.26,100.33,100.26,100.32,9939.0,96.9625,97.0302,96.9625,97.0205,9939.0
2023-09-18 11:55:00,100.31,100.34,100.29,100.32,11199.0,97.0109,97.0399,96.9915,97.0205,11199.0
2023-09-18 12:00:00,100.32,100.33,100.2,100.21,10522.0,97.0205,97.0302,96.9045,96.9142,10522.0
2023-09-18 12:05:00,100.2,100.2,100.13,100.17,5845.0,96.9045,96.9045,96.8368,96.8755,5845.0
2023-09-18 12:10:00,100.16,100.18,100.15,100.18,5683.0,96.8658,96.8851,96.8561,96.8851,5683.0
2023-09-18 12:15:00,100.18,100.19,100.14,100.16,4655.0,96.8851,96.8948,96.8465,96.8658,4655.0
2023-09-18 12:20:00,100.16,100.16,100.12,100.16,7602.0,96.8658,96.8658,96.8271,96.8658,7602.0
2023-09-18 12:25:00,100.17,100.17,100.06,100.07,7604.0,96.8755,96.8755,96.7691,96.7788,7604.0
2023-09-18 12:30:00,100.09,100.12,100.02,100.03,7136.0,96.7981,96.8271,96.7304,96.7401,7136.0
2023-09-18 12:35:00,100.03,100.11,100.03,100.09,4784.0,96.7401,96.8174,96.7401,96.7981,4784.0
2023-09-18 12:40:00,100.08,100.12,100.04,100.11,8427.0,96.7884,96.8271,96.7497,96.8174,8427.0
2023-09-18 12:45:00,100.1,100.11,100.02,100.11,8526.0,96.8078,96.8174,96.7304,96.8174,8526.0
2023-09-18 12:50:00,100.1,100.16,100.07,100.13,8839.0,96.8078,96.8658,96.7788,96.8368,8839.0
2023-09-18 12:55:00,100.13,100.21,100.13,100.15,7408.0,96.8368,96.9142,96.8368,96.8561,7408.0
2023-09-18 13:00:00,100.17,100.19,100.14,100.17,6280.0,96.8755,96.8948,96.8465,96.8755,6280.0
2023-09-18 13:05:00,100.15,100.15,100.1,100.13,7226.0,96.8561,96.8561,96.8078,96.8368,7226.0
2023-09-18 13:10:00,100.12,100.13,100.07,100.12,7545.0,96.8271,96.8368,96.7788,96.8271,7545.0
2023-09-18 13:15:00,100.11,100.11,100.07,100.09,4357.0,96.8174,96.8174,96.7788,96.7981,4357.0
2023-09-18 13:20:00,100.08,100.15,100.08,100.13,3981.0,96.7884,96.8561,96.7884,96.8368,3981.0
2023-09-18 13:25:00,100.16,100.2,100.15,100.16,2855.0,96.8658,96.9045,96.8561,96.8658,2855.0
2023-09-18 13:30:00,100.17,100.22,100.16,100.17,3573.0,96.8755,96.9238,96.8658,96.8755,3573.0
2023-09-18 13:35:00,100.2,100.23,100.16,100.19,5837.0,96.9045,96.9335,96.8658,96.8948,5837.0
2023-09-18 13:40:00,100.19,100.19,100.09,100.14,4612.0,96.8948,96.8948,96.7981,96.8465,4612.0
2023-09-18 13:45:00,100.17,100.17,100.08,100.11,4423.0,96.8755,96.8755,96.7884,96.8174,4423.0
2023-09-18 13:50:00,100.13,100.13,99.93,100.0,25876.0,96.8368,96.8368,96.6434,96.7111,25876.0
2023-09-18 13:55:00,100.0,100.0,99.92,99.94,5734.0,96.7111,96.7111,96.6337,96.653,5734.0
2023-09-18 14:00:00,99.94,99.94,99.9,99.91,4064.0,96.653,96.653,96.6143,96.624,4064.0
2023-09-18 14:05:00,99.9,99.98,99.88,99.94,23569.0,96.6143,96.6917,96.595,96.653,23569.0
2023-09-18 14:10:00,99.95,99.96,99.91,99.94,6528.0,96.6627,96.6724,96.624,96.653,6528.0
2023-09-18 14:15:00,99.94,99.95,99.86,99.89,9249.0,96.653,96.6627,96.5757,96.6047,9249.0
2023-09-18 14:20:00,99.89,99.89,99.79,99.82,13597.0,96.6047,96.6047,96.508,96.537,13597.0
2023-09-18 14:25:00,99.81,99.82,99.78,99.79,5608.0,96.5273,96.537,96.4983,96.508,5608.0
2023-09-18 14:30:00,99.79,99.96,99.77,99.87,73676.0,96.508,96.6724,96.4886,96.5853,73676.0
2023-09-18 14:35:00,99.86,99.91,99.8,99.81,4458.0,96.5757,96.624,96.5176,96.5273,4458.0
2023-09-18 14:40:00,99.8,99.81,99.76,99.81,6224.0,96.5176,96.5273,96.479,96.5273,6224.0
2023-09-18 14:45:00,99.82,99.9,99.79,99.82,9988.0,96.537,96.6143,96.508,96.537,9988.0
2023-09-18 14:50:00,99.83,99.83,99.7,99.7,9504.0,96.5467,96.5467,96.4209,96.4209,9504.0
2023-09-18 14:55:00,99.68,99.7,99.62,99.64,12215.0,96.4016,96.4209,96.3436,96.3629,12215.0
2023-09-18 15:00:00,99.63,99.65,99.59,99.61,14492.0,96.3532,96.3726,96.3145,96.3339,14492.0
2023-09-18 15:05:00,99.61,99.71,99.58,99.67,69328.0,96.3339,96.4306,96.3049,96.3919,69328.0
2023-09-18 15:10:00,99.67,99.75,99.67,99.75,8651.0,96.3919,96.4693,96.3919,96.4693,8651.0
2023-09-18 15:15:00,99.75,99.77,99.71,99.74,6828.0,96.4693,96.4886,96.4306,96.4596,6828.0
2023-09-18 15:20:00,99.73,99.75,99.63,99.65,9728.0,96.4499,96.4693,96.3532,96.3726,9728.0
2023-09-18 15:25:00,99.64,99.68,99.63,99.66,7179.0,96.3629,96.4016,96.3532,96.3822,7179.0
2023-09-18 15:30:00,99.66,99.66,99.6,99.62,15787.0,96.3822,96.3822,96.3242,96.3436,15787.0
2023-09-18 15:35:00,99.61,99.66,99.59,99.61,19238.0,96.3339,96.3822,96.3145,96.3339,19238.0
2023-09-18 15:40:00,99.6,99.63,99.55,99.6,33923.0,96.3242,96.3532,96.2759,96.3242,33923.0
2023-09-18 15:45:00,99.6,99.66,99.59,99.6,43594.0,96.3242,96.3822,96.3145,96.3242,43594.0
2023-09-18 15:50:00,99.62,99.65,99.58,99.62,67217.0,96.3436,96.3726,96.3049,96.3436,67217.0
2023-09-18 15:55:00,99.62,99.69,99.59,99.61,114331.0,96.3436,96.4113,96.3145,96.3339,114331.0
2023-09-19 09:30:00,99.92,100.01,99.23,99.29,37532.0,96.6337,96.7207,95.9664,96.0244,37532.0
2023-09-19 09:35:00,99.28,99.49,99.14,99.43,6123.0,96.0147,96.2178,95.8793,96.1598,6123.0
2023-09-19 09:40:00,99.44,99.57,99.39,99.54,13916.0,96.1695,96.2952,96.1211,96.2662,13916.0
2023-09-19 09:45:00,99.54,99.74,99.53,99.74,3970.0,96.2662,96.4596,96.2565,96.4596,3970.0
2023-09-19 09:50:00,99.71,99.97,99.71,99.91,12453.0,96.4306,96.682,96.4306,96.624,12453.0
2023-09-19 09:55:00,99.89,99.92,99.6,99.69,6183.0,96.6047,96.6337,96.3242,96.4113,6183.0
2023-09-19 10:00:00,99.66,99.66,99.32,99.32,4194.0,96.3822,96.3822,96.0534,96.0534,4194.0
2023-09-19 10:05:00,99.34,99.44,99.33,99.39,5907.0,96.0728,96.1695,96.0631,96.1211,5907.0
2023-09-19 10:10:00,99.4,99.45,99.31,99.32,6821.0,96.1308,96.1791,96.0438,96.0534,6821.0
2023-09-19 10:15:00,99.33,99.51,99.25,99.5,32317.0,96.0631,96.2372,95.9857,96.2275,32317.0
2023-09-19 10:20:00,99.5,99.59,99.5,99.56,7197.0,96.2275,96.3145,96.2275,96.2855,7197.0
2023-09-19 10:25:00,99.56,99.65,99.54,99.65,9865.0,96.2855,96.3726,96.2662,96.3726,9865.0
2023-09-19 10:30:00,99.69,99.71,99.58,99.63,5608.0,96.4113,96.4306,96.3049,96.3532,5608.0
2023-09-19 10:35:00,99.58,99.68,99.55,99.56,8398.0,96.3049,96.4016,96.2759,96.2855,8398.0
2023-09-19 10:40:00,99.55,99.55,99.45,99.46,2543.0,96.2759,96.2759,96.1791,96.1888,2543.0
2023-09-19 10:45:00,99.46,99.53,99.43,99.5,4804.0,96.1888,96.2565,96.1598,96.2275,4804.0
2023-09-19 10:50:00,99.5,99.51,99.47,99.48,17467.0,96.2275,96.2372,96.1985,96.2082,17467.0
2023-09-19 10:55:00,99.5,99.51,99.44,99.48,15582.0,96.2275,96.2372,96.1695,96.2082,15582.0
2023-09-19 11:00:00,99.47,99.54,99.41,99.46,11813.0,96.1985,96.2662,96.1405,96.1888,11813.0
2023-09-19 11:05:00,99.45,99.45,99.22,99.23,13718.0,96.1791,96.1791,95.9567,95.9664,13718.0
2023-09-19 11:10:00,99.22,99.26,99.2,99.23,12983.0,95.9567,95.9954,95.9374,95.9664,12983.0
2023-09-19 11:15:00,99.24,99.24,99.17,99.19,11194.0,95.9761,95.9761,95.9084,95.9277,11194.0
2023-09-19 11:20:00,99.21,99.24,99.09,99.14,12958.0,95.947,95.9761,95.831,95.8793,12958.0
2023-09-19 11:25:00,99.14,99.22,99.13,99.19,16527.0,95.8793,95.9567,95.8697,95.9277,16527.0
2023-09-19 11:30:00,99.17,99.19,99.11,99.17,4312.0,95.9084,95.9277,95.8503,95.9084,4312.0
2023-09-19 11:35:00,99.19,99.19,99.13,99.14,21601.0,95.9277,95.9277,95.8697,95.8793,21601.0
2023-09-19 11:40:00,99.13,99.13,99.06,99.13,10525.0,95.8697,95.8697,95.802,95.8697,10525.0
2023-09-19 11:45:00,99.11,99.13,99.05,99.12,18022.0,95.8503,95.8697,95.7923,95.86,18022.0
2023-09-19 11:50:00,99.1,99.1,99.02,99.03,7652.0,95.8407,95.8407,95.7633,95.773,7652.0
2023-09-19 11:55:00,99.01,99.06,99.0,99.05,3210.0,95.7536,95.802,95.744,95.7923,3210.0
2023-09-19 12:00:00,99.03,99.09,98.94,99.01,26059.0,95.773,95.831,95.6859,95.7536,26059.0
2023-09-19 12:05:00,99.0,99.0,98.82,98.83,4084.0,95.744,95.744,95.5699,95.5795,4084.0
2023-09-19 12:10:00,98.81,98.94,98.81,98.93,3043.0,95.5602,95.6859,95.5602,95.6763,3043.0
2023-09-19 12:15:00,98.93,99.01,98.93,98.98,10535.0,95.6763,95.7536,95.6763,95.7246,10535.0
2023-09-19 12:20:00,98.97,99.0,98.9,98.93,18074.0,95.7149,95.744,95.6472,95.6763,18074.0
2023-09-19 12:25:00,98.92,98.93,98.86,98.92,8417.0,95.6666,95.6763,95.6086,95.6666,8417.0
2023-09-19 12:30:00,98.92,98.96,98.82,98.83,5112.0,95.6666,95.7053,95.5699,95.5795,5112.0
2023-09-19 12:35:00,98.83,98.83,98.65,98.65,5302.0,95.5795,95.5795,95.4055,95.4055,5302.0
2023-09-19 12:40:00,98.62,98.64,98.57,98.58,3354.0,95.3764,95.3958,95.3281,95.3378,3354.0
2023-09-19 12:45:00,98.57,98.57,98.36,98.41,26151.0,95.3281,95.3281,95.125,95.1734,26151.0
2023-09-19 12:50:00,98.45,98.48,98.4,98.43,3402.0,95.212,95.2411,95.1637,95.1927,3402.0
2023-09-19 12:55:00,98.47,98.52,98.47,98.49,5963.0,95.2314,95.2797,95.2314,95.2507,5963.0
2023-09-19 13:00:00,98.48,98.49,98.41,98.46,9012.0,95.2411,95.2507,95.1734,95.2217,9012.0
2023-09-19 13:05:00,98.46,98.52,98.36,98.4,5287.0,95.2217,95.2797,95.125,95.1637,5287.0
2023-09-19 13:10:00,98.4,98.4,98.25,98.31,6712.0,95.1637,95.1637,95.0186,95.0766,6712.0
2023-09-19 13:15:00,98.3,98.35,98.22,98.22,8920.0,95.067,95.1153,94.9896,94.9896,8920.0
2023-09-19 13:20:00,98.21,98.28,98.21,98.26,4837.0,94.9799,95.0476,94.9799,95.0283,4837.0
2023-09-19 13:25:00,98.27,98.27,98.18,98.2,10477.0,95.038,95.038,94.9509,94.9703,10477.0
2023-09-19 13:30:00,98.2,98.24,98.14,98.23,13712.0,94.9703,95.0089,94.9122,94.9993,13712.0
2023-09-19 13:35:00,98.23,98.34,98.22,98.33,6390.0,94.9993,95.1057,94.9896,95.096,6390.0
2023-09-19 13:40:00,98.34,98.38,98.21,98.23,10518.0,95.1057,95.1443,94.9799,94.9993,10518.0
2023-09-19 13:45:00,98.23,98.42,98.23,98.39,17413.0,94.9993,95.183,94.9993,95.154,17413.0
2023-09-19 13:50:00,98.42,98.46,98.37,98.46,3062.0,95.183,95.2217,95.1347,95.2217,3062.0
2023-09-19 13:55:00,98.43,98.46,98.37,98.43,4191.0,95.1927,95.2217,95.1347,95.1927,4191.0
2023-09-19 14:00:00,98.43,98.55,98.43,98.55,2061.0,95.1927,95.3088,95.1927,95.3088,2061.0
2023-09-19 14:05:00,98.55,98.58,98.47,98.47,7375.0,95.3088,95.3378,95.2314,95.2314,7375.0
2023-09-19 14:10:00,98.49,98.56,98.49,98.55,6712.0,95.2507,95.3184,95.2507,95.3088,6712.0
2023-09-19 14:15:00,98.54,98.54,98.39,98.41,14230.0,95.2991,95.2991,95.154,95.1734,14230.0
2023-09-19 14:20:00,98.43,98.43,98.3,98.35,12172.0,95.1927,95.1927,95.067,95.1153,12172.0
2023-09-19 14:25:00,98.38,98.38,98.3,98.33,10369.0,95.1443,95.1443,95.067,95.096,10369.0
2023-09-19 14:30:00,98.34,98.42,98.3,98.42,20975.0,95.1057,95.183,95.067,95.183,20975.0
2023-09-19 14:35:00,98.45,98.63,98.44,98.54,11632.0,95.212,95.3861,95.2024,95.2991,11632.0
2023-09-19 14:40:00,98.55,98.56,98.49,98.55,18102.0,95.3088,95.3184,95.2507,95.3088,18102.0
2023-09-19 14:45:00,98.54,98.57,98.5,98.53,22600.0,95.2991,95.3281,95.2604,95.2894,22600.0
2023-09-19 14:50:00,98.53,98.6,98.52,98.55,18072.0,95.2894,95.3571,95.2797,95.3088,18072.0
2023-09-19 14:55:00,98.56,98.65,98.5,98.5,36356.0,95.3184,95.4055,95.2604,95.2604,36356.0
2023-09-19 15:00:00,98.5,98.57,98.43,98.54,23639.0,95.2604,95.3281,95.1927,95.2991,23639.0
2023-09-19 15:05:00,98.55,98.6,98.53,98.58,11870.0,95.3088,95.3571,95.2894,95.3378,11870.0
2023-09-19 15:10:00,98.58,98.62,98.56,98.6,6170.0,95.3378,95.3764,95.3184,95.3571,6170.0
2023-09-19 15:15:00,98.6,98.7,98.58,98.7,8508.0,95.3571,95.4538,95.3378,95.4538,8508.0
2023-09-19 15:20:00,98.7,98.77,98.66,98.77,9494.0,95.4538,95.5215,95.4151,95.5215,9494.0
2023-09-19 15:25:00,98.78,98.84,98.78,98.8,9576.0,95.5312,95.5892,95.5312,95.5505,9576.0
2023-09-19 15:30:00,98.79,98.87,98.75,98.84,13496.0,95.5409,95.6182,95.5022,95.5892,13496.0
2023-09-19 15:35:00,98.86,98.86,98.76,98.82,11939.0,95.6086,95.6086,95.5118,95.5699,11939.0
2023-09-19 15:40:00,98.83,98.88,98.8,98.87,27521.0,95.5795,95.6279,95.5505,95.6182,27521.0
2023-09-19 15:45:00,98.88,98.98,98.88,98.93,27184.0,95.6279,95.7246,95.6279,95.6763,27184.0
2023-09-19 15:50:00,98.93,98.96,98.85,98.86,41665.0,95.6763,95.7053,95.5989,95.6086,41665.0
2023-09-19 15:55:00,98.85,98.95,98.76,98.83,118081.0,95.5989,95.6956,95.5118,95.5795,118081.0
2023-09-20 09:30:00,99.04,99.34,98.99,99.05,41567.0,95.7826,96.0728,95.7343,95.7923,41567.0
2023-09-20 09:35:00,99.05,99.11,98.85,99.02,11076.0,95.7923,95.8503,95.5989,95.7633,11076.0
2023-09-20 09:40:00,99.01,99.45,99.01,99.4,14848.0,95.7536,96.1791,95.7536,96.1308,14848.0
2023-09-20 09:45:00,99.36,99.41,99.18,99.4,4380.0,96.0921,96.1405,95.918,96.1308,4380.0
2023-09-20 09:50:00,99.39,99.59,99.34,99.47,4877.0,96.1211,96.3145,96.0728,96.1985,4877.0
2023-09-20 09:55:00,99.44,99.55,99.41,99.52,5275.0,96.1695,96.2759,96.1405,96.2468,5275.0
2023-09-20 10:00:00,99.53,99.67,99.52,99.52,5232.0,96.2565,96.3919,96.2468,96.2468,5232.0
2023-09-20 10:05:00,99.49,99.5,99.37,99.37,7414.0,96.2178,96.2275,96.1018,96.1018,7414.0
2023-09-20 10:10:00,99.39,99.44,99.35,99.35,4272.0,96.1211,96.1695,96.0824,96.0824,4272.0
2023-09-20 10:15:00,99.37,99.46,99.34,99.42,4931.0,96.1018,96.1888,96.0728,96.1501,4931.0
2023-09-20 10:20:00,99.45,99.53,99.39,99.52,10191.0,96.1791,96.2565,96.1211,96.2468,10191.0
2023-09-20 10:25:00,99.49,99.51,99.44,99.48,3836.0,96.2178,96.2372,96.1695,96.2082,3836.0
2023-09-20 10:30:00,99.48,99.48,99.35,99.44,3603.0,96.2082,96.2082,96.0824,96.1695,3603.0
2023-09-20 10:35:00,99.43,99.43,99.31,99.31,4577.0,96.1598,96.1598,96.0438,96.0438,4577.0
2023-09-20 10:40:00,99.32,99.32,99.25,99.27,1897.0,96.0534,96.0534,95.9857,96.0051,1897.0
2023-09-20 10:45:00,99.27,99.28,99.11,99.17,3999.0,96.0051,96.0147,95.8503,95.9084,3999.0
2023-09-20 10:50:00,99.21,99.27,99.2,99.24,8074.0,95.947,96.0051,95.9374,95.9761,8074.0
2023-09-20 10:55:00,99.27,99.31,99.25,99.27,4814.0,96.0051,96.0438,95.9857,96.0051,4814.0
2023-09-20 11:00:00,99.29,99.35,99.28,99.29,3266.0,96.0244,96.0824,96.0147,96.0244,3266.0
2023-09-20 11:05:00,99.28,99.34,99.28,99.34,3376.0,96.0147,96.0728,96.0147,96.0728,3376.0
2023-09-20 11:10:00,99.32,99.5,99.31,99.5,11836.0,96.0534,96.2275,96.0438,96.2275,11836.0
2023-09-20 11:15:00,99.51,99.53,99.39,99.42,6115.0,96.2372,96.2565,96.1211,96.1501,6115.0
2023-09-20 11:20:00,99.42,99.44,99.32,99.33,4618.0,96.1501,96.1695,96.0534,96.0631,4618.0
2023-09-20 11:25:00,99.3,99.35,99.27,99.34,2879.0,96.0341,96.0824,96.0051,96.0728,2879.0
2023-09-20 11:30:00,99.32,99.4,99.32,99.36,6216.0,96.0534,96.1308,96.0534,96.0921,6216.0
2023-09-20 11:35:00,99.38,99.4,99.29,99.31,5144.0,96.1115,96.1308,96.0244,96.0438,5144.0
2023-09-20 11:40:00,99.29,99.29,99.24,99.28,3919.0,96.0244,96.0244,95.9761,96.0147,3919.0
2023-09-20 11:45:00,99.27,99.28,99.21,99.21,4168.0,96.0051,96.0147,95.947,95.947,4168.0
2023-09-20 11:50:00,99.2,99.34,99.19,99.33,2461.0,95.9374,96.0728,95.9277,96.0631,2461.0
2023-09-20 11:55:00,99.34,99.34,99.19,99.21,5397.0,96.0728,96.0728,95.9277,95.947,5397.0
2023-09-20 12:00:00,99.23,99.26,99.2,99.25,6077.0,95.9664,95.9954,95.9374,95.9857,6077.0
2023-09-20 12:05:00,99.25,99.26,99.12,99.16,18746.0,95.9857,95.9954,95.86,95.8987,18746.0
2023-09-20 12:10:00,99.2,99.21,99.17,99.19,4687.0,95.9374,95.947,95.9084,95.9277,4687.0
2023-09-20 12:15:00,99.19,99.36,99.19,99.27,27503.0,95.9277,96.0921,95.9277,96.0051,27503.0
2023-09-20 12:20:00,99.29,99.41,99.27,99.34,6297.0,96.0244,96.1405,96.0051,96.0728,6297.0
2023-09-20 12:25:00,99.37,99.44,99.35,99.39,4798.0,96.1018,96.1695,96.0824,96.1211,4798.0
2023-09-20 12:30:00,99.41,99.44,99.37,99.44,3148.0,96.1405,96.1695,96.1018,96.1695,3148.0
2023-09-20 12:35:00,99.43,99.47,99.4,99.41,6460.0,96.1598,96.1985,96.1308,96.1405,6460.0
2023-09-20 12:40:00,99.4,99.48,99.39,99.41,6843.0,96.1308,96.2082,96.1211,96.1405,6843.0
2023-09-20 12:45:00,99.41,99.45,99.39,99.42,3817.0,96.1405,96.1791,96.1211,96.1501,3817.0
2023-09-20 12:50:00,99.4,99.52,99.4,99.48,9376.0,96.1308,96.2468,96.1308,96.2082,9376.0
2023-09-20 12:55:00,99.48,99.5,99.43,99.45,12209.0,96.2082,96.2275,96.1598,96.1791,12209.0
2023-09-20 13:00:00,99.43,99.45,99.29,99.31,4559.0,96.1598,96.1791,96.0244,96.0438,4559.0
2023-09-20 13:05:00,99.3,99.34,99.28,99.28,6390.0,96.0341,96.0728,96.0147,96.0147,6390.0
2023-09-20 13:10:00,99.29,99.29,99.2,99.23,13436.0,96.0244,96.0244,95.9374,95.9664,13436.0
2023-09-20 13:15:00,99.23,99.31,99.22,99.24,10250.0,95.9664,96.0438,95.9567,95.9761,10250.0
2023-09-20 13:20:00,99.23,99.3,99.22,99.27,4482.0,95.9664,96.0341,95.9567,96.0051,4482.0
2023-09-20 13:25:00,99.24,99.26,99.18,99.2,2750.0,95.9761,95.9954,95.918,95.9374,2750.0
2023-09-20 13:30:00,99.18,99.31,99.18,99.3,12277.0,95.918,96.0438,95.918,96.0341,12277.0
2023-09-20 13:35:00,99.31,99.31,99.23,99.23,3361.0,96.0438,96.0438,95.9664,95.9664,3361.0
2023-09-20 13:40:00,99.22,99.22,99.18,99.2,2925.0,95.9567,95.9567,95.918,95.9374,2925.0
2023-09-20 13:45:00,99.2,99.26,99.19,99.21,8670.0,95.9374,95.9954,95.9277,95.947,8670.0
2023-09-20 13:50:00,99.23,99.31,99.22,99.29,5447.0,95.9664,96.0438,95.9567,96.0244,5447.0
2023-09-20 13:55:00,99.27,99.28,99.2,99.2,4172.0,96.0051,96.0147,95.9374,95.9374,4172.0
2023-09-20 14:00:00,99.19,99.2,98.85,98.99,25314.0,95.9277,95.9374,95.5989,95.7343,25314.0
2023-09-20 14:05:00,98.98,99.12,98.92,98.92,21487.0,95.7246,95.86,95.6666,95.6666,21487.0
2023-09-20 14:10:00,98.92,99.07,98.91,99.03,5992.0,95.6666,95.8116,95.6569,95.773,5992.0
2023-09-20 14:15:00,99.02,99.07,99.0,99.07,6673.0,95.7633,95.8116,95.744,95.8116,6673.0
2023-09-20 14:20:00,99.08,99.25,99.07,99.25,11296.0,95.8213,95.9857,95.8116,95.9857,11296.0
2023-09-20 14:25:00,99.26,99.26,99.18,99.18,11590.0,95.9954,95.9954,95.918,95.918,11590.0
2023-09-20 14:30:00,99.19,99.49,99.15,99.31,19031.0,95.9277,96.2178,95.889,96.0438,19031.0
2023-09-20 14:35:00,99.31,99.42,99.3,99.33,5702.0,96.0438,96.1501,96.0341,96.0631,5702.0
2023-09-20 14:40:00,99.3,99.31,99.13,99.29,7359.0,96.0341,96.0438,95.8697,96.0244,7359.0
2023-09-20 14:45:00,99.29,99.33,99.0,99.02,12536.0,96.0244,96.0631,95.744,95.7633,12536.0
2023-09-20 14:50:00,99.01,99.06,98.84,98.87,18991.0,95.7536,95.802,95.5892,95.6182,18991.0
2023-09-20 14:55:00,98.88,99.04,98.75,98.75,19440.0,95.6279,95.7826,95.5022,95.5022,19440.0
2023-09-20 15:00:00,98.75,98.77,98.6,98.7,13432.0,95.5022,95.5215,95.3571,95.4538,13432.0
2023-09-20 15:05:00,98.69,98.75,98.57,98.59,11922.0,95.4441,95.5022,95.3281,95.3474,11922.0
2023-09-20 15:10:00,98.61,98.65,98.27,98.36,18606.0,95.3668,95.4055,95.038,95.125,18606.0
2023-09-20 15:15:00,98.38,98.45,98.2,98.23,26296.0,95.1443,95.212,94.9703,94.9993,26296.0
2023-09-20 15:20:00,98.21,98.25,97.94,98.0,56772.0,94.9799,95.0186,94.7188,94.7768,56772.0
2023-09-20 15:25:00,98.01,98.22,97.96,98.19,49686.0,94.7865,94.9896,94.7382,94.9606,49686.0
2023-09-20 15:30:00,98.21,98.25,98.06,98.06,23084.0,94.9799,95.0186,94.8349,94.8349,23084.0
2023-09-20 15:35:00,98.05,98.11,98.0,98.06,19063.0,94.8252,94.8832,94.7768,94.8349,19063.0
2023-09-20 15:40:00,98.06,98.08,98.0,98.06,18548.0,94.8349,94.8542,94.7768,94.8349,18548.0
2023-09-20 15:45:00,98.06,98.09,97.89,98.04,24639.0,94.8349,94.8639,94.6705,94.8155,24639.0
2023-09-20 15:50:00,98.04,98.21,98.02,98.13,42658.0,94.8155,94.9799,94.7962,94.9026,42658.0
2023-09-20 15:55:00,98.13,98.16,97.94,98.02,99377.0,94.9026,94.9316,94.7188,94.7962,99377.0
2023-09-21 09:30:00,97.79,97.84,97.26,97.28,52010.0,94.5737,94.6221,94.0612,94.0805,52010.0
2023-09-21 09:35:00,97.27,97.3,96.85,96.87,13122.0,94.0708,94.0999,93.6647,93.684,13122.0
2023-09-21 09:40:00,96.82,97.05,96.8,96.99,7850.0,93.6356,93.8581,93.6163,93.8001,7850.0
2023-09-21 09:45:00,97.0,97.24,96.97,97.15,24863.0,93.8097,94.0418,93.7807,93.9548,24863.0
2023-09-21 09:50:00,97.23,97.27,97.1,97.26,23154.0,94.0322,94.0708,93.9064,94.0612,23154.0
2023-09-21 09:55:00,97.26,97.26,97.04,97.07,13615.0,94.0612,94.0612,93.8484,93.8774,13615.0
2023-09-21 10:00:00,97.09,97.25,96.99,97.0,10860.0,93.8968,94.0515,93.8001,93.8097,10860.0
2023-09-21 10:05:00,97.0,97.02,96.87,97.0,21401.0,93.8097,93.8291,93.684,93.8097,21401.0
2023-09-21 10:10:00,97.02,97.05,96.97,97.05,12041.0,93.8291,93.8581,93.7807,93.8581,12041.0
2023-09-21 10:15:00,97.06,97.16,96.99,96.99,11688.0,93.8678,93.9645,93.8001,93.8001,11688.0
2023-09-21 10:20:00,97.01,97.13,97.01,97.09,8557.0,93.8194,93.9355,93.8194,93.8968,8557.0
2023-09-21 10:25:00,97.03,97.03,96.9,96.92,8356.0,93.8387,93.8387,93.713,93.7324,8356.0
2023-09-21 10:30:00,96.92,97.0,96.91,96.93,10933.0,93.7324,93.8097,93.7227,93.742,10933.0
2023-09-21 10:35:00,96.91,97.16,96.91,97.15,19277.0,93.7227,93.9645,93.7227,93.9548,19277.0
2023-09-21 10:40:00,97.14,97.24,97.1,97.1,19494.0,93.9451,94.0418,93.9064,93.9064,19494.0
2023-09-21 10:45:00,97.09,97.17,97.05,97.17,10484.0,93.8968,93.9741,93.8581,93.9741,10484.0
2023-09-21 10:50:00,97.17,97.18,97.06,97.07,8226.0,93.9741,93.9838,93.8678,93.8774,8226.0
2023-09-21 10:55:00,97.06,97.08,96.91,96.95,12630.0,93.8678,93.8871,93.7227,93.7614,12630.0
2023-09-21 11:00:00,96.97,96.97,96.85,96.89,6205.0,93.7807,93.7807,93.6647,93.7033,6205.0
2023-09-21 11:05:00,96.89,96.92,96.68,96.69,10004.0,93.7033,93.7324,93.5003,93.5099,10004.0
2023-09-21 11:10:00,96.67,96.73,96.6,96.6,14524.0,93.4906,93.5486,93.4229,93.4229,14524.0
2023-09-21 11:15:00,96.58,96.66,96.58,96.62,4960.0,93.4035,93.4809,93.4035,93.4422,4960.0
2023-09-21 11:20:00,96.62,96.73,96.62,96.71,9605.0,93.4422,93.5486,93.4422,93.5293,9605.0
2023-09-21 11:25:00,96.71,96.86,96.71,96.79,15126.0,93.5293,93.6743,93.5293,93.6066,15126.0
2023-09-21 11:30:00,96.79,97.06,96.78,97.06,12245.0,93.6066,93.8678,93.597,93.8678,12245.0
2023-09-21 11:35:00,97.06,97.06,96.91,96.92,22270.0,93.8678,93.8678,93.7227,93.7324,22270.0
2023-09-21 11:40:00,96.92,96.92,96.74,96.89,34368.0,93.7324,93.7324,93.5583,93.7033,34368.0
2023-09-21 11:45:00,96.89,96.98,96.89,96.91,11138.0,93.7033,93.7904,93.7033,93.7227,11138.0
2023-09-21 11:50:00,96.9,96.93,96.86,96.91,7003.0,93.713,93.742,93.6743,93.7227,7003.0
2023-09-21 11:55:00,96.9,96.94,96.83,96.9,12379.0,93.713,93.7517,93.6453,93.713,12379.0
2023-09-21 12:00:00,96.88,96.9,96.84,96.86,4855.0,93.6937,93.713,93.655,93.6743,4855.0
2023-09-21 12:05:00,96.87,96.91,96.87,96.91,4557.0,93.684,93.7227,93.684,93.7227,4557.0
2023-09-21 12:10:00,96.89,96.9,96.8,96.82,7995.0,93.7033,93.713,93.6163,93.6356,7995.0
2023-09-21 12:15:00,96.83,96.87,96.79,96.87,7153.0,93.6453,93.684,93.6066,93.684,7153.0
2023-09-21 12:20:00,96.87,96.91,96.83,96.86,9919.0,93.684,93.7227,93.6453,93.6743,9919.0
2023-09-21 12:25:00,96.87,96.88,96.8,96.87,4318.0,93.684,93.6937,93.6163,93.684,4318.0
2023-09-21 12:30:00,96.88,96.9,96.81,96.9,8629.0,93.6937,93.713,93.626,93.713,8629.0
2023-09-21 12:35:00,96.88,96.88,96.79,96.79,4722.0,93.6937,93.6937,93.6066,93.6066,4722.0
2023-09-21 12:40:00,96.78,96.82,96.66,96.71,13366.0,93.597,93.6356,93.4809,93.5293,13366.0
2023-09-21 12:45:00,96.72,96.81,96.71,96.81,5723.0,93.5389,93.626,93.5293,93.626,5723.0
2023-09-21 12:50:00,96.81,96.82,96.78,96.79,5470.0,93.626,93.6356,93.597,93.6066,5470.0
2023-09-21 12:55:00,96.78,96.78,96.72,96.75,3280.0,93.597,93.597,93.5389,93.568,3280.0
2023-09-21 13:00:00,96.73,96.75,96.69,96.69,4098.0,93.5486,93.568,93.5099,93.5099,4098.0
2023-09-21 13:05:00,96.7,96.77,96.7,96.74,6830.0,93.5196,93.5873,93.5196,93.5583,6830.0
2023-09-21 13:10:00,96.73,96.9,96.73,96.88,5850.0,93.5486,93.713,93.5486,93.6937,5850.0
2023-09-21 13:15:00,96.95,97.02,96.94,96.98,7307.0,93.7614,93.8291,93.7517,93.7904,7307.0
2023-09-21 13:20:00,96.97,97.06,96.94,97.03,3614.0,93.7807,93.8678,93.7517,93.8387,3614.0
2023-09-21 13:25:00,97.05,97.16,97.05,97.1,4924.0,93.8581,93.9645,93.8581,93.9064,4924.0
2023-09-21 13:30:00,97.1,97.11,97.05,97.06,2670.0,93.9064,93.9161,93.8581,93.8678,2670.0
2023-09-21 13:35:00,97.07,97.18,97.07,97.14,6312.0,93.8774,93.9838,93.8774,93.9451,6312.0
2023-09-21 13:40:00,97.13,97.16,97.08,97.12,3309.0,93.9355,93.9645,93.8871,93.9258,3309.0
2023-09-21 13:45:00,97.12,97.12,97.04,97.08,4919.0,93.9258,93.9258,93.8484,93.8871,4919.0
2023-09-21 13:50:00,97.11,97.12,97.04,97.11,4772.0,93.9161,93.9258,93.8484,93.9161,4772.0
2023-09-21 13:55:00,97.1,97.11,97.06,97.08,3750.0,93.9064,93.9161,93.8678,93.8871,3750.0
2023-09-21 14:00:00,97.09,97.09,96.99,96.99,5174.0,93.8968,93.8968,93.8001,93.8001,5174.0
2023-09-21 14:05:00,97.0,97.08,97.0,97.02,4813.0,93.8097,93.8871,93.8097,93.8291,4813.0
2023-09-21 14:10:00,97.02,97.11,97.02,97.03,4627.0,93.8291,93.9161,93.8291,93.8387,4627.0
2023-09-21 14:15:00,97.01,97.05,96.96,96.97,5570.0,93.8194,93.8581,93.771,93.7807,5570.0
2023-09-21 14:20:00,96.98,96.99,96.9,96.96,18705.0,93.7904,93.8001,93.713,93.771,18705.0
2023-09-21 14:25:00,96.97,97.06,96.89,97.03,15882.0,93.7807,93.8678,93.7033,93.8387,15882.0
2023-09-21 14:30:00,97.02,97.08,96.99,97.0,5984.0,93.8291,93.8871,93.8001,93.8097,5984.0
2023-09-21 14:35:00,97.01,97.04,96.97,97.01,14078.0,93.8194,93.8484,93.7807,93.8194,14078.0
2023-09-21 14:40:00,97.0,97.07,96.98,97.03,6135.0,93.8097,93.8774,93.7904,93.8387,6135.0
2023-09-21 14:45:00,97.04,97.04,96.95,96.95,10290.0,93.8484,93.8484,93.7614,93.7614,10290.0
2023-09-21 14:50:00,96.95,96.96,96.79,96.91,21335.0,93.7614,93.771,93.6066,93.7227,21335.0
2023-09-21 14:55:00,96.91,96.93,96.81,96.88,17820.0,93.7227,93.742,93.626,93.6937,17820.0
2023-09-21 15:00:00,96.91,96.92,96.85,96.91,7860.0,93.7227,93.7324,93.6647,93.7227,7860.0
2023-09-21 15:05:00,96.91,96.97,96.88,96.95,7391.0,93.7227,93.7807,93.6937,93.7614,7391.0
2023-09-21 15:10:00,96.96,96.98,96.79,96.8,15132.0,93.771,93.7904,93.6066,93.6163,15132.0
2023-09-21 15:15:00,96.8,96.8,96.62,96.62,13259.0,93.6163,93.6163,93.4422,93.4422,13259.0
2023-09-21 15:20:00,96.61,96.76,96.6,96.73,12601.0,93.4326,93.5776,93.4229,93.5486,12601.0
2023-09-21 15:25:00,96.73,96.77,96.55,96.6,14185.0,93.5486,93.5873,93.3745,93.4229,14185.0
2023-09-21 15:30:00,96.58,96.64,96.53,96.58,13003.0,93.4035,93.4616,93.3552,93.4035,13003.0
2023-09-21 15:35:00,96.56,96.69,96.56,96.65,14432.0,93.3842,93.5099,93.3842,93.4712,14432.0
2023-09-21 15:40:00,96.64,96.75,96.54,96.68,31524.0,93.4616,93.568,93.3649,93.5003,31524.0
2023-09-21 15:45:00,96.64,96.66,96.55,96.55,24977.0,93.4616,93.4809,93.3745,93.3745,24977.0
2023-09-21 15:50:00,96.52,96.61,96.44,96.57,73346.0,93.3455,93.4326,93.2681,93.3939,73346.0
2023-09-21 15:55:00,96.56,96.6,96.45,96.48,148123.0,93.3842,93.4229,93.2778,93.3068,148123.0
2023-09-22 09:30:00,96.52,96.98,96.33,96.51,47351.0,93.3455,93.7904,93.1618,93.3358,47351.0
2023-09-22 09:35:00,96.51,96.96,96.51,96.84,8734.0,93.3358,93.771,93.3358,93.655,8734.0
2023-09-22 09:40:00,96.84,96.86,96.58,96.74,13750.0,93.655,93.6743,93.4035,93.5583,13750.0
2023-09-22 09:45:00,96.72,97.06,96.72,97.01,11097.0,93.5389,93.8678,93.5389,93.8194,11097.0
2023-09-22 09:50:00,97.03,97.12,96.88,96.96,10398.0,93.8387,93.9258,93.6937,93.771,10398.0
2023-09-22 09:55:00,96.97,97.13,96.9,97.1,23224.0,93.7807,93.9355,93.713,93.9064,23224.0
2023-09-22 10:00:00,97.13,97.17,97.0,97.15,13867.0,93.9355,93.9741,93.8097,93.9548,13867.0
2023-09-22 10:05:00,97.19,97.25,97.1,97.14,26363.0,93.9935,94.0515,93.9064,93.9451,26363.0
2023-09-22 10:10:00,97.16,97.19,96.95,96.96,8547.0,93.9645,93.9935,93.7614,93.771,8547.0
2023-09-22 10:15:00,96.88,96.97,96.87,96.94,12075.0,93.6937,93.7807,93.684,93.7517,12075.0
2023-09-22 10:20:00,96.95,97.04,96.82,97.04,19284.0,93.7614,93.8484,93.6356,93.8484,19284.0
2023-09-22 10:25:00,97.04,97.08,96.98,97.07,8357.0,93.8484,93.8871,93.7904,93.8774,8357.0
2023-09-22 10:30:00,97.06,97.28,97.06,97.23,21877.0,93.8678,94.0805,93.8678,94.0322,21877.0
2023-09-22 10:35:00,97.22,97.22,97.1,97.11,12591.0,94.0225,94.0225,93.9064,93.9161,12591.0
2023-09-22 10:40:00,97.12,97.12,97.01,97.06,9668.0,93.9258,93.9258,93.8194,93.8678,9668.0
2023-09-22 10:45:00,97.06,97.15,97.05,97.11,8197.0,93.8678,93.9548,93.8581,93.9161,8197.0
2023-09-22 10:50:00,97.1,97.13,97.04,97.13,10734.0,93.9064,93.9355,93.8484,93.9355,10734.0
2023-09-22 10:55:00,97.15,97.28,97.13,97.2,13547.0,93.9548,94.0805,93.9355,94.0032,13547.0
2023-09-22 11:00:00,97.18,97.19,97.0,97.08,15858.0,93.9838,93.9935,93.8097,93.8871,15858.0
2023-09-22 11:05:00,97.1,97.2,97.08,97.12,9888.0,93.9064,94.0032,93.8871,93.9258,9888.0
2023-09-22 11:10:00,97.1,97.22,97.06,97.22,10821.0,93.9064,94.0225,93.8678,94.0225,10821.0
2023-09-22 11:15:00,97.2,97.28,97.14,97.24,11743.0,94.0032,94.0805,93.9451,94.0418,11743.0
2023-09-22 11:20:00,97.26,97.28,97.19,97.28,14055.0,94.0612,94.0805,93.9935,94.0805,14055.0
2023-09-22 11:25:00,97.29,97.64,97.28,97.61,48451.0,94.0902,94.4287,94.0805,94.3997,48451.0
2023-09-22 11:30:00,97.61,97.64,97.38,97.41,37291.0,94.3997,94.4287,94.1772,94.2062,37291.0
2023-09-22 11:35:00,97.41,97.44,97.31,97.31,24307.0,94.2062,94.2353,94.1095,94.1095,24307.0
2023-09-22 11:40:00,97.32,97.39,97.21,97.26,37435.0,94.1192,94.1869,94.0128,94.0612,37435.0
2023-09-22 11:45:00,97.26,97.31,97.2,97.2,14197.0,94.0612,94.1095,94.0032,94.0032,14197.0
2023-09-22 11:50:00,97.21,97.25,97.17,97.2,11223.0,94.0128,94.0515,93.9741,94.0032,11223.0
2023-09-22 11:55:00,97.21,97.22,97.11,97.15,13345.0,94.0128,94.0225,93.9161,93.9548,13345.0
2023-09-22 12:00:00,97.13,97.13,97.05,97.1,10533.0,93.9355,93.9355,93.8581,93.9064,10533.0
2023-09-22 12:05:00,97.1,97.13,97.03,97.11,13137.0,93.9064,93.9355,93.8387,93.9161,13137.0
2023-09-22 12:10:00,97.1,97.12,97.04,97.11,8735.0,93.9064,93.9258,93.8484,93.9161,8735.0
2023-09-22 12:15:00,97.14,97.21,97.09,97.2,8345.0,93.9451,94.0128,93.8968,94.0032,8345.0
2023-09-22 12:20:00,97.21,97.22,97.17,97.22,12351.0,94.0128,94.0225,93.9741,94.0225,12351.0
2023-09-22 12:25:00,97.22,97.25,97.2,97.23,6830.0,94.0225,94.0515,94.0032,94.0322,6830.0
2023-09-22 12:30:00,97.26,97.32,97.23,97.26,8522.0,94.0612,94.1192,94.0322,94.0612,8522.0
2023-09-22 12:35:00,97.27,97.42,97.26,97.42,3866.0,94.0708,94.2159,94.0612,94.2159,3866.0
2023-09-22 12:40:00,97.42,97.48,97.42,97.47,19147.0,94.2159,94.2739,94.2159,94.2643,19147.0
2023-09-22 12:45:00,97.47,97.47,97.37,97.39,8651.0,94.2643,94.2643,94.1676,94.1869,8651.0
2023-09-22 12:50:00,97.39,97.42,97.35,97.42,7288.0,94.1869,94.2159,94.1482,94.2159,7288.0
2023-09-22 12:55:00,97.42,97.45,97.36,97.36,8148.0,94.2159,94.2449,94.1579,94.1579,8148.0
2023-09-22 13:00:00,97.35,97.45,97.33,97.41,10385.0,94.1482,94.2449,94.1289,94.2062,10385.0
2023-09-22 13:05:00,97.41,97.44,97.34,97.41,9745.0,94.2062,94.2353,94.1385,94.2062,9745.0
2023-09-22 13:10:00,97.43,97.48,97.39,97.47,8405.0,94.2256,94.2739,94.1869,94.2643,8405.0
2023-09-22 13:15:00,97.45,97.45,97.39,97.41,10095.0,94.2449,94.2449,94.1869,94.2062,10095.0
2023-09-22 13:20:00,97.4,97.4,97.25,97.27,15297.0,94.1966,94.1966,94.0515,94.0708,15297.0
2023-09-22 13:25:00,97.28,97.35,97.25,97.33,22177.0,94.0805,94.1482,94.0515,94.1289,22177.0
2023-09-22 13:30:00,97.32,97.32,97.2,97.23,10561.0,94.1192,94.1192,94.0032,94.0322,10561.0
2023-09-22 13:35:00,97.23,97.25,97.05,97.11,13489.0,94.0322,94.0515,93.8581,93.9161,13489.0
2023-09-22 13:40:00,97.1,97.15,97.04,97.1,12593.0,93.9064,93.9548,93.8484,93.9064,12593.0
2023-09-22 13:45:00,97.09,97.14,97.06,97.14,11047.0,93.8968,93.9451,93.8678,93.9451,11047.0
2023-09-22 13:50:00,97.13,97.21,97.11,97.2,16351.0,93.9355,94.0128,93.9161,94.0032,16351.0
2023-09-22 13:55:00,97.2,97.29,97.19,97.28,11876.0,94.0032,94.0902,93.9935,94.0805,11876.0
2023-09-22 14:00:00,97.29,97.33,97.28,97.3,8670.0,94.0902,94.1289,94.0805,94.0999,8670.0
2023-09-22 14:05:00,97.29,97.29,97.26,97.28,9636.0,94.0902,94.0902,94.0612,94.0805,9636.0
2023-09-22 14:10:00,97.27,97.29,97.2,97.29,12917.0,94.0708,94.0902,94.0032,94.0902,12917.0
2023-09-22 14:15:00,97.28,97.29,97.18,97.18,14060.0,94.0805,94.0902,93.9838,93.9838,14060.0
2023-09-22 14:20:00,97.18,97.23,97.17,97.23,15517.0,93.9838,94.0322,93.9741,94.0322,15517.0
2023-09-22 14:25:00,97.21,97.29,97.21,97.26,11522.0,94.0128,94.0902,94.0128,94.0612,11522.0
2023-09-22 14:30:00,97.24,97.29,97.17,97.26,12923.0,94.0418,94.0902,93.9741,94.0612,12923.0
2023-09-22 14:35:00,97.26,97.27,97.21,97.21,9283.0,94.0612,94.0708,94.0128,94.0128,9283.0
2023-09-22 14:40:00,97.2,97.21,97.1,97.1,11057.0,94.0032,94.0128,93.9064,93.9064,11057.0
2023-09-22 14:45:00,97.1,97.13,97.08,97.11,7961.0,93.9064,93.9355,93.8871,93.9161,7961.0
2023-09-22 14:50:00,97.1,97.15,97.06,97.13,10374.0,93.9064,93.9548,93.8678,93.9355,10374.0
2023-09-22 14:55:00,97.13,97.15,97.1,97.14,10572.0,93.9355,93.9548,93.9064,93.9451,10572.0
2023-09-22 15:00:00,97.15,97.27,97.09,97.16,62958.0,93.9548,94.0708,93.8968,93.9645,62958.0
2023-09-22 15:05:00,97.16,97.43,97.16,97.43,10820.0,93.9645,94.2256,93.9645,94.2256,10820.0
2023-09-22 15:10:00,97.47,97.47,97.39,97.41,10976.0,94.2643,94.2643,94.1869,94.2062,10976.0
2023-09-22 15:15:00,97.43,97.53,97.41,97.52,8962.0,94.2256,94.3223,94.2062,94.3126,8962.0
2023-09-22 15:20:00,97.52,97.57,97.45,97.54,12552.0,94.3126,94.361,94.2449,94.332,12552.0
2023-09-22 15:25:00,97.54,97.55,97.5,97.52,14963.0,94.332,94.3416,94.2933,94.3126,14963.0
2023-09-22 15:30:00,97.53,97.58,97.39,97.41,19590.0,94.3223,94.3707,94.1869,94.2062,19590.0
2023-09-22 15:35:00,97.4,97.48,97.39,97.44,13771.0,94.1966,94.2739,94.1869,94.2353,13771.0
2023-09-22 15:40:00,97.44,97.44,97.18,97.2,23100.0,94.2353,94.2353,93.9838,94.0032,23100.0
2023-09-22 15:45:00,97.2,97.27,97.14,97.25,53556.0,94.0032,94.0708,93.9451,94.0515,53556.0
2023-09-22 15:50:00,97.25,97.3,97.15,97.2,87346.0,94.0515,94.0999,93.9548,94.0032,87346.0
2023-09-22 15:55:00,97.2,97.27,97.07,97.12,188244.0,94.0032,94.0708,93.8774,93.9258,188244.0
2023-09-25 09:30:00,96.8,97.2,96.4,97.06,59018.0,93.6163,94.0032,93.2295,93.8678,59018.0
2023-09-25 09:35:00,97.11,97.24,96.82,96.9,8888.0,93.9161,94.0418,93.6356,93.713,8888.0
2023-09-25 09:40:00,96.95,97.39,96.95,97.39,9148.0,93.7614,94.1869,93.7614,94.1869,9148.0
2023-09-25 09:45:00,97.42,97.43,97.28,97.3,10421.0,94.2159,94.2256,94.0805,94.0999,10421.0
2023-09-25 09:50:00,97.29,97.39,97.23,97.36,9793.0,94.0902,94.1869,94.0322,94.1579,9793.0
2023-09-25 09:55:00,97.35,97.41,97.23,97.41,14557.0,94.1482,94.2062,94.0322,94.2062,14557.0
2023-09-25 10:00:00,97.42,97.47,97.14,97.19,9544.0,94.2159,94.2643,93.9451,93.9935,9544.0
2023-09-25 10:05:00,97.11,97.17,97.02,97.04,8696.0,93.9161,93.9741,93.8291,93.8484,8696.0
2023-09-25 10:10:00,97.05,97.16,96.98,97.15,6354.0,93.8581,93.9645,93.7904,93.9548,6354.0
2023-09-25 10:15:00,97.16,97.29,97.15,97.16,7152.0,93.9645,94.0902,93.9548,93.9645,7152.0
2023-09-25 10:20:00,97.19,97.25,97.08,97.13,6653.0,93.9935,94.0515,93.8871,93.9355,6653.0
2023-09-25 10:25:00,97.11,97.2,97.02,97.19,8793.0,93.9161,94.0032,93.8291,93.9935,8793.0
2023-09-25 10:30:00,97.18,97.19,97.1,97.18,6408.0,93.9838,93.9935,93.9064,93.9838,6408.0
2023-09-25 10:35:00,97.2,97.23,97.17,97.23,5610.0,94.0032,94.0322,93.9741,94.0322,5610.0
2023-09-25 10:40:00,97.22,97.3,97.18,97.3,5167.0,94.0225,94.0999,93.9838,94.0999,5167.0
2023-09-25 10:45:00,97.29,97.33,97.28,97.29,8404.0,94.0902,94.1289,94.0805,94.0902,8404.0
2023-09-25 10:50:00,97.3,97.31,97.24,97.27,8539.0,94.0999,94.1095,94.0418,94.0708,8539.0
2023-09-25 10:55:00,97.27,97.3,97.25,97.29,3056.0,94.0708,94.0999,94.0515,94.0902,3056.0
2023-09-25 11:00:00,97.28,97.32,97.25,97.25,13151.0,94.0805,94.1192,94.0515,94.0515,13151.0
2023-09-25 11:05:00,97.25,97.54,97.24,97.54,12453.0,94.0515,94.332,94.0418,94.332,12453.0
2023-09-25 11:10:00,97.52,97.59,97.48,97.54,8997.0,94.3126,94.3803,94.2739,94.332,8997.0
2023-09-25 11:15:00,97.54,97.73,97.53,97.71,14120.0,94.332,94.5157,94.3223,94.4964,14120.0
2023-09-25 11:20:00,97.71,97.73,97.67,97.7,5142.0,94.4964,94.5157,94.4577,94.4867,5142.0
2023-09-25 11:25:00,97.71,97.72,97.63,97.63,7137.0,94.4964,94.506,94.419,94.419,7137.0
2023-09-25 11:30:00,97.62,97.67,97.59,97.61,5916.0,94.4093,94.4577,94.3803,94.3997,5916.0
2023-09-25 11:35:00,97.62,97.66,97.5,97.5,11015.0,94.4093,94.448,94.2933,94.2933,11015.0
2023-09-25 11:40:00,97.49,97.69,97.46,97.66,16212.0,94.2836,94.477,94.2546,94.448,16212.0
2023-09-25 11:45:00,97.66,97.72,97.57,97.61,11465.0,94.448,94.506,94.361,94.3997,11465.0
2023-09-25 11:50:00,97.62,97.74,97.6,97.69,6584.0,94.4093,94.5254,94.39,94.477,6584.0
2023-09-25 11:55:00,97.73,97.75,97.67,97.7,9498.0,94.5157,94.5351,94.4577,94.4867,9498.0
2023-09-25 12:00:00,97.73,97.73,97.62,97.65,12743.0,94.5157,94.5157,94.4093,94.4384,12743.0
2023-09-25 12:05:00,97.66,97.71,97.63,97.67,11725.0,94.448,94.4964,94.419,94.4577,11725.0
2023-09-25 12:10:00,97.66,97.81,97.66,97.79,8382.0,94.448,94.5931,94.448,94.5737,8382.0
2023-09-25 12:15:00,97.81,97.82,97.74,97.74,7494.0,94.5931,94.6028,94.5254,94.5254,7494.0
2023-09-25 12:20:00,97.76,97.82,97.74,97.81,2619.0,94.5447,94.6028,94.5254,94.5931,2619.0
2023-09-25 12:25:00,97.81,97.84,97.79,97.83,7415.0,94.5931,94.6221,94.5737,94.6124,7415.0
2023-09-25 12:30:00,97.83,97.85,97.77,97.79,8995.0,94.6124,94.6318,94.5544,94.5737,8995.0
2023-09-25 12:35:00,97.78,97.8,97.7,97.7,7582.0,94.5641,94.5834,94.4867,94.4867,7582.0
2023-09-25 12:40:00,97.71,97.83,97.7,97.75,7539.0,94.4964,94.6124,94.4867,94.5351,7539.0
2023-09-25 12:45:00,97.77,97.86,97.75,97.86,3573.0,94.5544,94.6414,94.5351,94.6414,3573.0
2023-09-25 12:50:00,97.83,97.87,97.76,97.84,11887.0,94.6124,94.6511,94.5447,94.6221,11887.0
2023-09-25 12:55:00,97.9,97.91,97.86,97.9,4623.0,94.6801,94.6898,94.6414,94.6801,4623.0
2023-09-25 13:00:00,97.88,97.94,97.87,97.89,9174.0,94.6608,94.7188,94.6511,94.6705,9174.0
2023-09-25 13:05:00,97.92,97.96,97.91,97.95,4469.0,94.6995,94.7382,94.6898,94.7285,4469.0
2023-09-25 13:10:00,97.96,98.07,97.95,98.06,10609.0,94.7382,94.8445,94.7285,94.8349,10609.0
2023-09-25 13:15:00,98.09,98.09,97.94,97.94,10039.0,94.8639,94.8639,94.7188,94.7188,10039.0
2023-09-25 13:20:00,97.93,98.01,97.78,97.78,25274.0,94.7091,94.7865,94.5641,94.5641,25274.0
2023-09-25 13:25:00,97.78,97.79,97.63,97.71,3335.0,94.5641,94.5737,94.419,94.4964,3335.0
2023-09-25 13:30:00,97.72,97.78,97.65,97.78,8702.0,94.506,94.5641,94.4384,94.5641,8702.0
2023-09-25 13:35:00,97.78,97.84,97.77,97.82,4184.0,94.5641,94.6221,94.5544,94.6028,4184.0
2023-09-25 13:40:00,97.82,97.82,97.73,97.74,4375.0,94.6028,94.6028,94.5157,94.5254,4375.0
2023-09-25 13:45:00,97.73,97.76,97.67,97.75,7054.0,94.5157,94.5447,94.4577,94.5351,7054.0
2023-09-25 13:50:00,97.74,97.83,97.73,97.81,7093.0,94.5254,94.6124,94.5157,94.5931,7093.0
2023-09-25 13:55:00,97.81,97.88,97.81,97.88,8670.0,94.5931,94.6608,94.5931,94.6608,8670.0
2023-09-25 14:00:00,97.9,97.92,97.86,97.92,13218.0,94.6801,94.6995,94.6414,94.6995,13218.0
2023-09-25 14:05:00,97.91,97.94,97.85,97.88,26442.0,94.6898,94.7188,94.6318,94.6608,26442.0
2023-09-25 14:10:00,97.88,97.9,97.86,97.88,5745.0,94.6608,94.6801,94.6414,94.6608,5745.0
2023-09-25 14:15:00,97.86,97.87,97.79,97.83,6777.0,94.6414,94.6511,94.5737,94.6124,6777.0
2023-09-25 14:20:00,97.83,97.85,97.71,97.71,16005.0,94.6124,94.6318,94.4964,94.4964,16005.0
2023-09-25 14:25:00,97.7,97.74,97.69,97.7,11107.0,94.4867,94.5254,94.477,94.4867,11107.0
2023-09-25 14:30:00,97.67,97.75,97.61,97.73,11922.0,94.4577,94.5351,94.3997,94.5157,11922.0
2023-09-25 14:35:00,97.73,97.88,97.72,97.81,8950.0,94.5157,94.6608,94.506,94.5931,8950.0
2023-09-25 14:40:00,97.83,97.85,97.65,97.67,9004.0,94.6124,94.6318,94.4384,94.4577,9004.0
2023-09-25 14:45:00,97.67,97.76,97.66,97.76,7370.0,94.4577,94.5447,94.448,94.5447,7370.0
2023-09-25 14:50:00,97.76,97.76,97.69,97.69,11077.0,94.5447,94.5447,94.477,94.477,11077.0
2023-09-25 14:55:00,97.7,97.71,97.64,97.64,3574.0,94.4867,94.4964,94.4287,94.4287,3574.0
2023-09-25 15:00:00,97.64,97.7,97.48,97.48,13524.0,94.4287,94.4867,94.2739,94.2739,13524.0
2023-09-25 15:05:00,97.5,97.5,97.4,97.4,11429.0,94.2933,94.2933,94.1966,94.1966,11429.0
2023-09-25 15:10:00,97.39,97.53,97.36,97.53,9560.0,94.1869,94.3223,94.1579,94.3223,9560.0
2023-09-25 15:15:00,97.55,97.76,97.54,97.76,6625.0,94.3416,94.5447,94.332,94.5447,6625.0
2023-09-25 15:20:00,97.76,97.81,97.74,97.77,7121.0,94.5447,94.5931,94.5254,94.5544,7121.0
2023-09-25 15:25:00,97.76,97.8,97.71,97.78,7892.0,94.5447,94.5834,94.4964,94.5641,7892.0
2023-09-25 15:30:00,97.78,97.93,97.77,97.85,21785.0,94.5641,94.7091,94.5544,94.6318,21785.0
2023-09-25 15:35:00,97.87,97.98,97.85,97.98,16796.0,94.6511,94.7575,94.6318,94.7575,16796.0
2023-09-25 15:40:00,97.99,97.99,97.88,97.89,16427.0,94.7672,94.7672,94.6608,94.6705,16427.0
2023-09-25 15:45:00,97.87,97.97,97.87,97.93,42192.0,94.6511,94.7478,94.6511,94.7091,42192.0
2023-09-25 15:50:00,97.92,97.99,97.81,97.82,50731.0,94.6995,94.7672,94.5931,94.6028,50731.0
2023-09-25 15:55:00,97.83,98.14,97.79,98.1,131274.0,94.6124,94.9122,94.5737,94.8736,131274.0
2023-09-26 09:30:00,97.98,97.98,97.33,97.38,47245.0,94.7575,94.7575,94.1289,94.1772,47245.0
2023-09-26 09:35:00,97.36,97.58,97.27,97.58,9581.0,94.1579,94.3707,94.0708,94.3707,9581.0
2023-09-26 09:40:00,97.58,97.66,97.45,97.64,8017.0,94.3707,94.448,94.2449,94.4287,8017.0
2023-09-26 09:45:00,97.59,97.62,97.29,97.37,9057.0,94.3803,94.4093,94.0902,94.1676,9057.0
2023-09-26 09:50:00,97.26,97.26,97.05,97.14,7699.0,94.0612,94.0612,93.8581,93.9451,7699.0
2023-09-26 09:55:00,97.12,97.27,97.02,97.25,7759.0,93.9258,94.0708,93.8291,94.0515,7759.0
2023-09-26 10:00:00,97.24,97.31,96.85,96.85,8193.0,94.0418,94.1095,93.6647,93.6647,8193.0
2023-09-26 10:05:00,96.83,96.96,96.81,96.91,10273.0,93.6453,93.771,93.626,93.7227,10273.0
2023-09-26 10:10:00,96.91,96.94,96.56,96.61,10783.0,93.7227,93.7517,93.3842,93.4326,10783.0
2023-09-26 10:15:00,96.63,96.65,96.38,96.44,15294.0,93.4519,93.4712,93.2101,93.2681,15294.0
2023-09-26 10:20:00,96.44,96.52,96.4,96.4,12597.0,93.2681,93.3455,93.2295,93.2295,12597.0
2023-09-26 10:25:00,96.4,96.47,96.29,96.39,15573.0,93.2295,93.2972,93.1231,93.2198,15573.0
2023-09-26 10:30:00,96.39,96.47,96.32,96.41,10620.0,93.2198,93.2972,93.1521,93.2391,10620.0
2023-09-26 10:35:00,96.41,96.41,96.26,96.34,13711.0,93.2391,93.2391,93.0941,93.1714,13711.0
2023-09-26 10:40:00,96.34,96.54,96.32,96.54,15685.0,93.1714,93.3649,93.1521,93.3649,15685.0
2023-09-26 10:45:00,96.53,96.55,96.4,96.41,11660.0,93.3552,93.3745,93.2295,93.2391,11660.0
2023-09-26 10:50:00,96.41,96.42,96.16,96.29,27726.0,93.2391,93.2488,92.9974,93.1231,27726.0
2023-09-26 10:55:00,96.28,96.39,96.24,96.39,24163.0,93.1134,93.2198,93.0747,93.2198,24163.0
2023-09-26 11:00:00,96.39,96.45,96.27,96.29,19032.0,93.2198,93.2778,93.1037,93.1231,19032.0
2023-09-26 11:05:00,96.29,96.32,96.1,96.14,19324.0,93.1231,93.1521,92.9393,92.978,19324.0
2023-09-26 11:10:00,96.18,96.2,96.05,96.13,10033.0,93.0167,93.036,92.891,92.9683,10033.0
2023-09-26 11:15:00,96.12,96.13,95.97,96.04,19574.0,92.9587,92.9683,92.8136,92.8813,19574.0
2023-09-26 11:20:00,96.03,96.03,95.89,95.95,13076.0,92.8716,92.8716,92.7362,92.7943,13076.0
2023-09-26 11:25:00,95.95,95.97,95.88,95.89,6381.0,92.7943,92.8136,92.7266,92.7362,6381.0
2023-09-26 11:30:00,95.89,95.9,95.78,95.87,13599.0,92.7362,92.7459,92.6299,92.7169,13599.0
2023-09-26 11:35:00,95.88,95.94,95.8,95.89,12456.0,92.7266,92.7846,92.6492,92.7362,12456.0
2023-09-26 11:40:00,95.86,95.91,95.73,95.87,16555.0,92.7072,92.7556,92.5815,92.7169,16555.0
2023-09-26 11:45:00,95.85,95.93,95.8,95.9,8093.0,92.6976,92.7749,92.6492,92.7459,8093.0
2023-09-26 11:50:00,95.9,95.92,95.85,95.86,11811.0,92.7459,92.7652,92.6976,92.7072,11811.0
2023-09-26 11:55:00,95.84,95.89,95.79,95.86,14259.0,92.6879,92.7362,92.6395,92.7072,14259.0
2023-09-26 12:00:00,95.86,95.86,95.71,95.71,13207.0,92.7072,92.7072,92.5622,92.5622,13207.0
2023-09-26 12:05:00,95.71,95.85,95.67,95.85,5925.0,92.5622,92.6976,92.5235,92.6976,5925.0
2023-09-26 12:10:00,95.87,95.92,95.82,95.83,4424.0,92.7169,92.7652,92.6685,92.6782,4424.0
2023-09-26 12:15:00,95.81,95.88,95.77,95.82,6852.0,92.6589,92.7266,92.6202,92.6685,6852.0
2023-09-26 12:20:00,95.81,95.88,95.79,95.88,3820.0,92.6589,92.7266,92.6395,92.7266,3820.0
2023-09-26 12:25:00,95.87,95.88,95.79,95.83,5055.0,92.7169,92.7266,92.6395,92.6782,5055.0
2023-09-26 12:30:00,95.83,95.89,95.77,95.86,7012.0,92.6782,92.7362,92.6202,92.7072,7012.0
2023-09-26 12:35:00,95.86,95.93,95.86,95.88,8548.0,92.7072,92.7749,92.7072,92.7266,8548.0
2023-09-26 12:40:00,95.89,95.93,95.86,95.87,9394.0,92.7362,92.7749,92.7072,92.7169,9394.0
2023-09-26 12:45:00,95.88,96.03,95.88,96.0,9259.0,92.7266,92.8716,92.7266,92.8426,9259.0
2023-09-26 12:50:00,96.01,96.05,96.01,96.05,3505.0,92.8523,92.891,92.8523,92.891,3505.0
2023-09-26 12:55:00,96.04,96.04,95.98,95.99,9531.0,92.8813,92.8813,92.8233,92.8329,9531.0
2023-09-26 13:00:00,96.0,96.0,95.85,95.93,16763.0,92.8426,92.8426,92.6976,92.7749,16763.0
2023-09-26 13:05:00,95.93,96.04,95.82,96.03,8706.0,92.7749,92.8813,92.6685,92.8716,8706.0
2023-09-26 13:10:00,96.03,96.1,96.02,96.06,3958.0,92.8716,92.9393,92.862,92.9006,3958.0
2023-09-26 13:15:00,96.08,96.12,96.03,96.03,3375.0,92.92,92.9587,92.8716,92.8716,3375.0
2023-09-26 13:20:00,96.03,96.05,95.99,96.01,4111.0,92.8716,92.891,92.8329,92.8523,4111.0
2023-09-26 13:25:00,95.99,95.99,95.88,95.9,3983.0,92.8329,92.8329,92.7266,92.7459,3983.0
2023-09-26 13:30:00,95.88,95.92,95.86,95.91,8622.0,92.7266,92.7652,92.7072,92.7556,8622.0
2023-09-26 13:35:00,95.91,95.92,95.8,95.81,9914.0,92.7556,92.7652,92.6492,92.6589,9914.0
2023-09-26 13:40:00,95.8,95.8,95.63,95.65,8233.0,92.6492,92.6492,92.4848,92.5041,8233.0
2023-09-26 13:45:00,95.64,95.74,95.6,95.73,22759.0,92.4945,92.5912,92.4558,92.5815,22759.0
2023-09-26 13:50:00,95.73,95.81,95.69,95.7,9042.0,92.5815,92.6589,92.5428,92.5525,9042.0
2023-09-26 13:55:00,95.72,95.82,95.71,95.8,26781.0,92.5718,92.6685,92.5622,92.6492,26781.0
2023-09-26 14:00:00,95.81,95.93,95.72,95.93,56124.0,92.6589,92.7749,92.5718,92.7749,56124.0
2023-09-26 14:05:00,95.95,95.96,95.86,95.88,30598.0,92.7943,92.8039,92.7072,92.7266,30598.0
2023-09-26 14:10:00,95.87,96.0,95.85,95.97,49841.0,92.7169,92.8426,92.6976,92.8136,49841.0
2023-09-26 14:15:00,95.97,95.97,95.9,95.9,35244.0,92.8136,92.8136,92.7459,92.7459,35244.0
2023-09-26 14:20:00,95.92,96.06,95.88,96.04,16776.0,92.7652,92.9006,92.7266,92.8813,16776.0
2023-09-26 14:25:00,96.06,96.06,95.96,95.99,24023.0,92.9006,92.9006,92.8039,92.8329,24023.0
2023-09-26 14:30:00,96.01,96.06,95.83,95.88,87927.0,92.8523,92.9006,92.6782,92.7266,87927.0
2023-09-26 14:35:00,95.88,95.91,95.84,95.88,10089.0,92.7266,92.7556,92.6879,92.7266,10089.0
2023-09-26 14:40:00,95.88,95.94,95.84,95.84,9157.0,92.7266,92.7846,92.6879,92.6879,9157.0
2023-09-26 14:45:00,95.86,95.89,95.83,95.88,11153.0,92.7072,92.7362,92.6782,92.7266,11153.0
2023-09-26 14:50:00,95.88,95.95,95.81,95.83,15706.0,92.7266,92.7943,92.6589,92.6782,15706.0
2023-09-26 14:55:00,95.83,95.94,95.81,95.94,15319.0,92.6782,92.7846,92.6589,92.7846,15319.0
2023-09-26 15:00:00,95.94,96.04,95.92,96.02,9241.0,92.7846,92.8813,92.7652,92.862,9241.0
2023-09-26 15:05:00,96.02,96.17,95.99,96.14,11332.0,92.862,93.007,92.8329,92.978,11332.0
2023-09-26 15:10:00,96.12,96.14,96.01,96.01,9535.0,92.9587,92.978,92.8523,92.8523,9535.0
2023-09-26 15:15:00,96.02,96.06,95.93,95.93,12315.0,92.862,92.9006,92.7749,92.7749,12315.0
2023-09-26 15:20:00,95.92,95.94,95.84,95.86,14179.0,92.7652,92.7846,92.6879,92.7072,14179.0
2023-09-26 15:25:00,95.85,95.87,95.79,95.82,14598.0,92.6976,92.7169,92.6395,92.6685,14598.0
2023-09-26 15:30:00,95.83,95.88,95.82,95.83,15481.0,92.6782,92.7266,92.6685,92.6782,15481.0
2023-09-26 15:35:00,95.8,95.81,95.77,95.8,20989.0,92.6492,92.6589,92.6202,92.6492,20989.0
2023-09-26 15:40:00,95.8,95.92,95.77,95.92,37346.0,92.6492,92.7652,92.6202,92.7652,37346.0
2023-09-26 15:45:00,95.91,95.92,95.79,95.8,35947.0,92.7556,92.7652,92.6395,92.6492,35947.0
2023-09-26 15:50:00,95.77,95.9,95.69,95.77,79622.0,92.6202,92.7459,92.5428,92.6202,79622.0
2023-09-26 15:55:00,95.75,95.77,95.59,95.6,184144.0,92.6008,92.6202,92.4461,92.4558,184144.0
2023-09-27 09:30:00,96.43,96.44,95.73,95.82,56773.0,93.2585,93.2681,92.5815,92.6685,56773.0
2023-09-27 09:35:00,95.84,95.85,95.57,95.8,32923.0,92.6879,92.6976,92.4268,92.6492,32923.0
2023-09-27 09:40:00,95.81,95.87,95.75,95.83,44308.0,92.6589,92.7169,92.6008,92.6782,44308.0
2023-09-27 09:45:00,95.86,95.94,95.71,95.9,38182.0,92.7072,92.7846,92.5622,92.7459,38182.0
2023-09-27 09:50:00,95.94,96.4,95.9,96.19,32537.0,92.7846,93.2295,92.7459,93.0264,32537.0
2023-09-27 09:55:00,96.21,96.33,96.14,96.23,35726.0,93.0457,93.1618,92.978,93.0651,35726.0
2023-09-27 10:00:00,96.4,96.46,96.2,96.45,35183.0,93.2295,93.2875,93.036,93.2778,35183.0
2023-09-27 10:05:00,96.4,96.43,96.3,96.33,9324.0,93.2295,93.2585,93.1328,93.1618,9324.0
2023-09-27 10:10:00,96.33,96.55,96.33,96.41,15851.0,93.1618,93.3745,93.1618,93.2391,15851.0
2023-09-27 10:15:00,96.41,96.58,96.35,96.54,11772.0,93.2391,93.4035,93.1811,93.3649,11772.0
2023-09-27 10:20:00,96.55,96.72,96.52,96.61,11159.0,93.3745,93.5389,93.3455,93.4326,11159.0
2023-09-27 10:25:00,96.61,96.69,96.56,96.57,13113.0,93.4326,93.5099,93.3842,93.3939,13113.0
2023-09-27 10:30:00,96.59,96.59,96.41,96.49,6719.0,93.4132,93.4132,93.2391,93.3165,6719.0
2023-09-27 10:35:00,96.5,96.73,96.5,96.69,15909.0,93.3262,93.5486,93.3262,93.5099,15909.0
2023-09-27 10:40:00,96.68,96.74,96.63,96.72,5179.0,93.5003,93.5583,93.4519,93.5389,5179.0
2023-09-27 10:45:00,96.72,96.74,96.59,96.69,5141.0,93.5389,93.5583,93.4132,93.5099,5141.0
2023-09-27 10:50:00,96.7,96.7,96.32,96.35,3092.0,93.5196,93.5196,93.1521,93.1811,3092.0
2023-09-27 10:55:00,96.35,96.44,96.34,96.41,18847.0,93.1811,93.2681,93.1714,93.2391,18847.0
2023-09-27 11:00:00,96.39,96.63,96.38,96.61,8730.0,93.2198,93.4519,93.2101,93.4326,8730.0
2023-09-27 11:05:00,96.6,96.68,96.51,96.67,5910.0,93.4229,93.5003,93.3358,93.4906,5910.0
2023-09-27 11:10:00,96.63,96.67,96.52,96.59,5586.0,93.4519,93.4906,93.3455,93.4132,5586.0
2023-09-27 11:15:00,96.59,96.59,96.5,96.53,6290.0,93.4132,93.4132,93.3262,93.3552,6290.0
2023-09-27 11:20:00,96.53,96.61,96.49,96.54,5397.0,93.3552,93.4326,93.3165,93.3649,5397.0
2023-09-27 11:25:00,96.57,96.62,96.54,96.59,10470.0,93.3939,93.4422,93.3649,93.4132,10470.0
2023-09-27 11:30:00,96.6,96.81,96.6,96.78,12573.0,93.4229,93.626,93.4229,93.597,12573.0
2023-09-27 11:35:00,96.79,96.8,96.57,96.57,16066.0,93.6066,93.6163,93.3939,93.3939,16066.0
2023-09-27 11:40:00,96.57,96.57,96.37,96.38,7052.0,93.3939,93.3939,93.2004,93.2101,7052.0
2023-09-27 11:45:00,96.36,96.36,96.18,96.32,10817.0,93.1908,93.1908,93.0167,93.1521,10817.0
2023-09-27 11:50:00,96.35,96.37,96.28,96.31,21444.0,93.1811,93.2004,93.1134,93.1424,21444.0
2023-09-27 11:55:00,96.31,96.42,96.31,96.42,7992.0,93.1424,93.2488,93.1424,93.2488,7992.0
2023-09-27 12:00:00,96.44,96.44,96.23,96.25,13362.0,93.2681,93.2681,93.0651,93.0844,13362.0
2023-09-27 12:05:00,96.23,96.23,96.09,96.09,18548.0,93.0651,93.0651,92.9297,92.9297,18548.0
2023-09-27 12:10:00,96.07,96.21,96.06,96.14,10253.0,92.9103,93.0457,92.9006,92.978,10253.0
2023-09-27 12:15:00,96.11,96.15,96.09,96.12,5192.0,92.949,92.9877,92.9297,92.9587,5192.0
2023-09-27 12:20:00,96.11,96.19,96.1,96.19,4373.0,92.949,93.0264,92.9393,93.0264,4373.0
2023-09-27 12:25:00,96.19,96.31,96.19,96.3,11348.0,93.0264,93.1424,93.0264,93.1328,11348.0
2023-09-27 12:30:00,96.31,96.43,96.26,96.4,13499.0,93.1424,93.2585,93.0941,93.2295,13499.0
2023-09-27 12:35:00,96.4,96.45,96.38,96.4,8549.0,93.2295,93.2778,93.2101,93.2295,8549.0
2023-09-27 12:40:00,96.4,96.47,96.38,96.44,8726.0,93.2295,93.2972,93.2101,93.2681,8726.0
2023-09-27 12:45:00,96.47,96.51,96.39,96.42,5617.0,93.2972,93.3358,93.2198,93.2488,5617.0
2023-09-27 12:50:00,96.43,96.48,96.4,96.46,7590.0,93.2585,93.3068,93.2295,93.2875,7590.0
2023-09-27 12:55:00,96.46,96.46,96.4,96.41,4270.0,93.2875,93.2875,93.2295,93.2391,4270.0
2023-09-27 13:00:00,96.44,96.51,96.42,96.5,7693.0,93.2681,93.3358,93.2488,93.3262,7693.0
2023-09-27 13:05:00,96.52,96.52,96.45,96.52,3804.0,93.3455,93.3455,93.2778,93.3455,3804.0
2023-09-27 13:10:00,96.53,96.57,96.48,96.5,17360.0,93.3552,93.3939,93.3068,93.3262,17360.0
2023-09-27 13:15:00,96.51,96.53,96.44,96.48,10176.0,93.3358,93.3552,93.2681,93.3068,10176.0
2023-09-27 13:20:00,96.48,96.48,96.29,96.29,6355.0,93.3068,93.3068,93.1231,93.1231,6355.0
2023-09-27 13:25:00,96.31,96.34,96.22,96.23,4870.0,93.1424,93.1714,93.0554,93.0651,4870.0
2023-09-27 13:30:00,96.23,96.23,96.12,96.12,5008.0,93.0651,93.0651,92.9587,92.9587,5008.0
2023-09-27 13:35:00,96.14,96.21,96.1,96.14,5528.0,92.978,93.0457,92.9393,92.978,5528.0
2023-09-27 13:40:00,96.13,96.13,95.96,96.03,7598.0,92.9683,92.9683,92.8039,92.8716,7598.0
2023-09-27 13:45:00,96.04,96.17,96.04,96.15,5146.0,92.8813,93.007,92.8813,92.9877,5146.0
2023-09-27 13:50:00,96.17,96.37,96.09,96.35,23160.0,93.007,93.2004,92.9297,93.1811,23160.0
2023-09-27 13:55:00,96.35,96.41,96.32,96.41,11949.0,93.1811,93.2391,93.1521,93.2391,11949.0
2023-09-27 14:00:00,96.39,96.39,96.21,96.21,5530.0,93.2198,93.2198,93.0457,93.0457,5530.0
2023-09-27 14:05:00,96.23,96.26,96.13,96.17,4514.0,93.0651,93.0941,92.9683,93.007,4514.0
2023-09-27 14:10:00,96.16,96.23,96.12,96.22,9370.0,92.9974,93.0651,92.9587,93.0554,9370.0
2023-09-27 14:15:00,96.23,96.31,96.17,96.19,19362.0,93.0651,93.1424,93.007,93.0264,19362.0
2023-09-27 14:20:00,96.2,96.28,96.16,96.23,4455.0,93.036,93.1134,92.9974,93.0651,4455.0
2023-09-27 14:25:00,96.23,96.43,96.2,96.43,6466.0,93.0651,93.2585,93.036,93.2585,6466.0
2023-09-27 14:30:00,96.45,96.72,96.45,96.72,25942.0,93.2778,93.5389,93.2778,93.5389,25942.0
2023-09-27 14:35:00,96.74,96.84,96.69,96.84,14881.0,93.5583,93.655,93.5099,93.655,14881.0
2023-09-27 14:40:00,96.84,96.95,96.75,96.95,29484.0,93.655,93.7614,93.568,93.7614,29484.0
2023-09-27 14:45:00,96.96,96.99,96.84,96.84,13740.0,93.771,93.8001,93.655,93.655,13740.0
2023-09-27 14:50:00,96.84,96.99,96.83,96.98,10615.0,93.655,93.8001,93.6453,93.7904,10615.0
2023-09-27 14:55:00,96.98,97.05,96.89,96.92,13449.0,93.7904,93.8581,93.7033,93.7324,13449.0
2023-09-27 15:00:00,96.92,96.92,96.77,96.92,6560.0,93.7324,93.7324,93.5873,93.7324,6560.0
2023-09-27 15:05:00,96.94,97.19,96.89,97.17,24447.0,93.7517,93.9935,93.7033,93.9741,24447.0
2023-09-27 15:10:00,97.18,97.25,97.04,97.06,14738.0,93.9838,94.0515,93.8484,93.8678,14738.0
2023-09-27 15:15:00,97.05,97.08,96.91,96.95,25975.0,93.8581,93.8871,93.7227,93.7614,25975.0
2023-09-27 15:20:00,96.97,97.2,96.97,97.13,26704.0,93.7807,94.0032,93.7807,93.9355,26704.0
2023-09-27 15:25:00,97.13,97.18,97.07,97.09,15834.0,93.9355,93.9838,93.8774,93.8968,15834.0
2023-09-27 15:30:00,97.08,97.1,96.95,97.01,19994.0,93.8871,93.9064,93.7614,93.8194,19994.0
2023-09-27 15:35:00,96.98,96.98,96.79,96.93,18997.0,93.7904,93.7904,93.6066,93.742,18997.0
2023-09-27 15:40:00,96.94,96.94,96.63,96.75,22841.0,93.7517,93.7517,93.4519,93.568,22841.0
2023-09-27 15:45:00,96.74,96.74,96.59,96.66,40633.0,93.5583,93.5583,93.4132,93.4809,40633.0
2023-09-27 15:50:00,96.69,96.83,96.64,96.83,59870.0,93.5099,93.6453,93.4616,93.6453,59870.0
2023-09-27 15:55:00,96.82,96.88,96.74,96.87,143677.0,93.6356,93.6937,93.5583,93.684,143677.0
2023-09-28 09:30:00,97.02,97.35,96.89,97.22,48103.0,93.8291,94.1482,93.7033,94.0225,48103.0
2023-09-28 09:35:00,97.19,97.26,96.81,96.92,14779.0,93.9935,94.0612,93.626,93.7324,14779.0
2023-09-28 09:40:00,96.89,96.89,96.64,96.64,8914.0,93.7033,93.7033,93.4616,93.4616,8914.0
2023-09-28 09:45:00,96.66,96.81,96.6,96.63,4472.0,93.4809,93.626,93.4229,93.4519,4472.0
2023-09-28 09:50:00,96.69,96.93,96.67,96.88,5311.0,93.5099,93.742,93.4906,93.6937,5311.0
2023-09-28 09:55:00,96.94,97.16,96.9,97.13,13289.0,93.7517,93.9645,93.713,93.9355,13289.0
2023-09-28 10:00:00,97.17,97.27,97.15,97.2,3974.0,93.9741,94.0708,93.9548,94.0032,3974.0
2023-09-28 10:05:00,97.18,97.18,97.05,97.08,5522.0,93.9838,93.9838,93.8581,93.8871,5522.0
2023-09-28 10:10:00,97.08,97.13,97.03,97.05,10402.0,93.8871,93.9355,93.8387,93.8581,10402.0
2023-09-28 10:15:00,97.04,97.04,96.79,96.94,10715.0,93.8484,93.8484,93.6066,93.7517,10715.0
2023-09-28 10:20:00,96.95,97.05,96.9,97.01,8105.0,93.7614,93.8581,93.713,93.8194,8105.0
2023-09-28 10:25:00,97.07,97.12,96.99,97.03,8532.0,93.8774,93.9258,93.8001,93.8387,8532.0
2023-09-28 10:30:00,97.0,97.0,96.8,96.96,9060.0,93.8097,93.8097,93.6163,93.771,9060.0
2023-09-28 10:35:00,96.98,97.08,96.97,97.08,15686.0,93.7904,93.8871,93.7807,93.8871,15686.0
2023-09-28 10:40:00,97.02,97.17,96.95,97.17,17102.0,93.8291,93.9741,93.7614,93.9741,17102.0
2023-09-28 10:45:00,97.19,97.2,97.08,97.11,6295.0,93.9935,94.0032,93.8871,93.9161,6295.0
2023-09-28 10:50:00,97.1,97.17,97.05,97.15,5820.0,93.9064,93.9741,93.8581,93.9548,5820.0
2023-09-28 10:55:00,97.13,97.18,97.1,97.13,7943.0,93.9355,93.9838,93.9064,93.9355,7943.0
2023-09-28 11:00:00,97.11,97.16,97.07,97.11,11428.0,93.9161,93.9645,93.8774,93.9161,11428.0
2023-09-28 11:05:00,97.08,97.31,97.07,97.21,19392.0,93.8871,94.1095,93.8774,94.0128,19392.0
2023-09-28 11:10:00,97.21,97.27,97.17,97.2,8734.0,94.0128,94.0708,93.9741,94.0032,8734.0
2023-09-28 11:15:00,97.18,97.2,97.09,97.15,6277.0,93.9838,94.0032,93.8968,93.9548,6277.0
2023-09-28 11:20:00,97.12,97.22,97.06,97.22,14891.0,93.9258,94.0225,93.8678,94.0225,14891.0
2023-09-28 11:25:00,97.19,97.27,97.19,97.22,10577.0,93.9935,94.0708,93.9935,94.0225,10577.0
2023-09-28 11:30:00,97.25,97.48,97.2,97.36,69688.0,94.0515,94.2739,94.0032,94.1579,69688.0
2023-09-28 11:35:00,97.36,97.44,97.3,97.3,6117.0,94.1579,94.2353,94.0999,94.0999,6117.0
2023-09-28 11:40:00,97.3,97.55,97.29,97.51,7166.0,94.0999,94.3416,94.0902,94.303,7166.0
2023-09-28 11:45:00,97.52,97.6,97.5,97.59,16428.0,94.3126,94.39,94.2933,94.3803,16428.0
2023-09-28 11:50:00,97.59,97.64,97.58,97.61,17299.0,94.3803,94.4287,94.3707,94.3997,17299.0
2023-09-28 11:55:00,97.62,97.62,97.44,97.48,6461.0,94.4093,94.4093,94.2353,94.2739,6461.0
2023-09-28 12:00:00,97.49,97.49,97.45,97.47,3277.0,94.2836,94.2836,94.2449,94.2643,3277.0
2023-09-28 12:05:00,97.48,97.49,97.42,97.49,5163.0,94.2739,94.2836,94.2159,94.2836,5163.0
2023-09-28 12:10:00,97.49,97.51,97.41,97.44,13139.0,94.2836,94.303,94.2062,94.2353,13139.0
2023-09-28 12:15:00,97.44,97.44,97.31,97.31,10222.0,94.2353,94.2353,94.1095,94.1095,10222.0
2023-09-28 12:20:00,97.33,97.41,97.33,97.38,8708.0,94.1289,94.2062,94.1289,94.1772,8708.0
2023-09-28 12:25:00,97.39,97.52,97.38,97.51,13400.0,94.1869,94.3126,94.1772,94.303,13400.0
2023-09-28 12:30:00,97.52,97.55,97.44,97.47,6805.0,94.3126,94.3416,94.2353,94.2643,6805.0
2023-09-28 12:35:00,97.48,97.49,97.45,97.48,11637.0,94.2739,94.2836,94.2449,94.2739,11637.0
2023-09-28 12:40:00,97.46,97.49,97.43,97.43,9740.0,94.2546,94.2836,94.2256,94.2256,9740.0
2023-09-28 12:45:00,97.44,97.54,97.27,97.28,21014.0,94.2353,94.332,94.0708,94.0805,21014.0
2023-09-28 12:50:00,97.29,97.31,97.09,97.09,10550.0,94.0902,94.1095,93.8968,93.8968,10550.0
2023-09-28 12:55:00,97.09,97.19,97.08,97.09,9157.0,93.8968,93.9935,93.8871,93.8968,9157.0
2023-09-28 13:00:00,97.11,97.15,97.08,97.11,13523.0,93.9161,93.9548,93.8871,93.9161,13523.0
2023-09-28 13:05:00,97.11,97.17,97.05,97.16,11518.0,93.9161,93.9741,93.8581,93.9645,11518.0
2023-09-28 13:10:00,97.18,97.21,97.14,97.21,11185.0,93.9838,94.0128,93.9451,94.0128,11185.0
2023-09-28 13:15:00,97.19,97.19,97.11,97.12,7340.0,93.9935,93.9935,93.9161,93.9258,7340.0
2023-09-28 13:20:00,97.11,97.18,97.1,97.13,12368.0,93.9161,93.9838,93.9064,93.9355,12368.0
2023-09-28 13:25:00,97.14,97.16,96.98,96.98,7685.0,93.9451,93.9645,93.7904,93.7904,7685.0
2023-09-28 13:30:00,96.97,96.97,96.84,96.91,9577.0,93.7807,93.7807,93.655,93.7227,9577.0
2023-09-28 13:35:00,96.91,97.01,96.91,96.95,13702.0,93.7227,93.8194,93.7227,93.7614,13702.0
2023-09-28 13:40:00,96.96,96.97,96.86,96.89,7777.0,93.771,93.7807,93.6743,93.7033,7777.0
2023-09-28 13:45:00,96.89,97.02,96.86,97.01,7524.0,93.7033,93.8291,93.6743,93.8194,7524.0
2023-09-28 13:50:00,97.01,97.02,96.93,96.94,4643.0,93.8194,93.8291,93.742,93.7517,4643.0
2023-09-28 13:55:00,96.95,96.96,96.88,96.92,10905.0,93.7614,93.771,93.6937,93.7324,10905.0
2023-09-28 14:00:00,96.92,96.92,96.85,96.85,6202.0,93.7324,93.7324,93.6647,93.6647,6202.0
2023-09-28 14:05:00,96.87,96.93,96.84,96.91,6786.0,93.684,93.742,93.655,93.7227,6786.0
2023-09-28 14:10:00,96.91,96.97,96.87,96.95,4959.0,93.7227,93.7807,93.684,93.7614,4959.0
2023-09-28 14:15:00,96.97,97.04,96.96,97.01,9516.0,93.7807,93.8484,93.771,93.8194,9516.0
2023-09-28 14:20:00,97.0,97.03,96.98,96.99,7216.0,93.8097,93.8387,93.7904,93.8001,7216.0
2023-09-28 14:25:00,96.97,97.04,96.97,96.99,7823.0,93.7807,93.8484,93.7807,93.8001,7823.0
2023-09-28 14:30:00,96.98,97.01,96.86,96.86,10338.0,93.7904,93.8194,93.6743,93.6743,10338.0
2023-09-28 14:35:00,96.85,96.85,96.71,96.82,7463.0,93.6647,93.6647,93.5293,93.6356,7463.0
2023-09-28 14:40:00,96.81,96.91,96.78,96.87,12021.0,93.626,93.7227,93.597,93.684,12021.0
2023-09-28 14:45:00,96.85,96.9,96.84,96.88,6843.0,93.6647,93.713,93.655,93.6937,6843.0
2023-09-28 14:50:00,96.86,96.92,96.85,96.92,6762.0,93.6743,93.7324,93.6647,93.7324,6762.0
2023-09-28 14:55:00,96.93,96.93,96.86,96.93,6883.0,93.742,93.742,93.6743,93.742,6883.0
2023-09-28 15:00:00,96.95,97.02,96.95,97.01,9171.0,93.7614,93.8291,93.7614,93.8194,9171.0
2023-09-28 15:05:00,97.01,97.05,96.99,97.05,9758.0,93.8194,93.8581,93.8001,93.8581,9758.0
2023-09-28 15:10:00,97.06,97.21,97.06,97.19,10391.0,93.8678,94.0128,93.8678,93.9935,10391.0
2023-09-28 15:15:00,97.19,97.3,97.19,97.27,11322.0,93.9935,94.0999,93.9935,94.0708,11322.0
2023-09-28 15:20:00,97.26,97.36,97.26,97.35,13113.0,94.0612,94.1579,94.0612,94.1482,13113.0
2023-09-28 15:25:00,97.35,97.38,97.34,97.36,8389.0,94.1482,94.1772,94.1385,94.1579,8389.0
2023-09-28 15:30:00,97.36,97.39,97.12,97.14,16528.0,94.1579,94.1869,93.9258,93.9451,16528.0
2023-09-28 15:35:00,97.14,97.14,96.86,96.86,14914.0,93.9451,93.9451,93.6743,93.6743,14914.0
2023-09-28 15:40:00,96.85,97.03,96.83,97.03,20599.0,93.6647,93.8387,93.6453,93.8387,20599.0
2023-09-28 15:45:00,97.04,97.08,96.86,96.9,23859.0,93.8484,93.8871,93.6743,93.713,23859.0
2023-09-28 15:50:00,96.89,97.02,96.83,96.9,40580.0,93.7033,93.8291,93.6453,93.713,40580.0
2023-09-28 15:55:00,96.89,97.07,96.88,97.02,95710.0,93.7033,93.8774,93.6937,93.8291,95710.0
2023-09-29 09:30:00,97.79,97.93,97.55,97.65,57046.0,94.5737,94.7091,94.3416,94.4384,57046.0
2023-09-29 09:35:00,97.72,97.81,97.44,97.5,8336.0,94.506,94.5931,94.2353,94.2933,8336.0
2023-09-29 09:40:00,97.53,97.54,97.24,97.34,13026.0,94.3223,94.332,94.0418,94.1385,13026.0
2023-09-29 09:45:00,97.35,97.35,96.93,97.0,9974.0,94.1482,94.1482,93.742,93.8097,9974.0
2023-09-29 09:50:00,96.99,97.27,96.99,97.21,14369.0,93.8001,94.0708,93.8001,94.0128,14369.0
2023-09-29 09:55:00,97.28,97.47,97.26,97.47,9513.0,94.0805,94.2643,94.0612,94.2643,9513.0
2023-09-29 10:00:00,97.49,97.54,97.24,97.31,17094.0,94.2836,94.332,94.0418,94.1095,17094.0
2023-09-29 10:05:00,97.34,97.34,97.21,97.26,5128.0,94.1385,94.1385,94.0128,94.0612,5128.0
2023-09-29 10:10:00,97.29,97.37,97.2,97.31,14685.0,94.0902,94.1676,94.0032,94.1095,14685.0
2023-09-29 10:15:00,97.33,97.37,97.16,97.19,8040.0,94.1289,94.1676,93.9645,93.9935,8040.0
2023-09-29 10:20:00,97.2,97.26,97.08,97.13,9065.0,94.0032,94.0612,93.8871,93.9355,9065.0
2023-09-29 10:25:00,97.14,97.19,97.04,97.05,8178.0,93.9451,93.9935,93.8484,93.8581,8178.0
2023-09-29 10:30:00,97.1,97.16,97.04,97.07,21530.0,93.9064,93.9645,93.8484,93.8774,21530.0
2023-09-29 10:35:00,97.08,97.09,97.02,97.04,9126.0,93.8871,93.8968,93.8291,93.8484,9126.0
2023-09-29 10:40:00,97.04,97.11,96.97,97.07,9491.0,93.8484,93.9161,93.7807,93.8774,9491.0
2023-09-29 10:45:00,97.09,97.16,97.04,97.08,12704.0,93.8968,93.9645,93.8484,93.8871,12704.0
2023-09-29 10:50:00,97.08,97.09,96.86,96.94,8998.0,93.8871,93.8968,93.6743,93.7517,8998.0
2023-09-29 10:55:00,96.91,97.11,96.88,97.02,17082.0,93.7227,93.9161,93.6937,93.8291,17082.0
2023-09-29 11:00:00,97.04,97.1,96.82,96.82,7511.0,93.8484,93.9064,93.6356,93.6356,7511.0
2023-09-29 11:05:00,96.81,97.02,96.81,97.02,5005.0,93.626,93.8291,93.626,93.8291,5005.0
2023-09-29 11:10:00,97.04,97.06,96.98,97.01,6641.0,93.8484,93.8678,93.7904,93.8194,6641.0
2023-09-29 11:15:00,96.99,97.07,96.98,97.06,6468.0,93.8001,93.8774,93.7904,93.8678,6468.0
2023-09-29 11:20:00,97.05,97.31,97.04,97.31,7811.0,93.8581,94.1095,93.8484,94.1095,7811.0
2023-09-29 11:25:00,97.31,97.31,97.09,97.1,17296.0,94.1095,94.1095,93.8968,93.9064,17296.0
2023-09-29 11:30:00,97.15,97.17,97.03,97.03,6633.0,93.9548,93.9741,93.8387,93.8387,6633.0
2023-09-29 11:35:00,97.06,97.06,96.9,96.94,5230.0,93.8678,93.8678,93.713,93.7517,5230.0
2023-09-29 11:40:00,96.96,97.04,96.91,96.92,8301.0,93.771,93.8484,93.7227,93.7324,8301.0
2023-09-29 11:45:00,96.94,96.96,96.9,96.91,5336.0,93.7517,93.771,93.713,93.7227,5336.0
2023-09-29 11:50:00,96.91,96.96,96.79,96.87,4805.0,93.7227,93.771,93.6066,93.684,4805.0
2023-09-29 11:55:00,96.89,96.99,96.89,96.95,2648.0,93.7033,93.8001,93.7033,93.7614,2648.0
2023-09-29 12:00:00,96.94,96.95,96.83,96.88,4355.0,93.7517,93.7614,93.6453,93.6937,4355.0
2023-09-29 12:05:00,96.91,96.98,96.9,96.94,4143.0,93.7227,93.7904,93.713,93.7517,4143.0
2023-09-29 12:10:00,96.95,97.13,96.93,96.95,12023.0,93.7614,93.9355,93.742,93.7614,12023.0
2023-09-29 12:15:00,96.95,97.2,96.95,97.18,5707.0,93.7614,94.0032,93.7614,93.9838,5707.0
2023-09-29 12:20:00,97.17,97.19,97.14,97.17,10795.0,93.9741,93.9935,93.9451,93.9741,10795.0
2023-09-29 12:25:00,97.16,97.26,97.14,97.2,8303.0,93.9645,94.0612,93.9451,94.0032,8303.0
2023-09-29 12:30:00,97.22,97.29,97.15,97.2,8951.0,94.0225,94.0902,93.9548,94.0032,8951.0
2023-09-29 12:35:00,97.19,97.31,97.18,97.23,7783.0,93.9935,94.1095,93.9838,94.0322,7783.0
2023-09-29 12:40:00,97.22,97.27,97.05,97.05,8537.0,94.0225,94.0708,93.8581,93.8581,8537.0
2023-09-29 12:45:00,97.07,97.14,96.99,97.01,9866.0,93.8774,93.9451,93.8001,93.8194,9866.0
2023-09-29 12:50:00,97.02,97.04,96.9,96.9,5405.0,93.8291,93.8484,93.713,93.713,5405.0
2023-09-29 12:55:00,96.9,96.93,96.83,96.92,6816.0,93.713,93.742,93.6453,93.7324,6816.0
2023-09-29 13:00:00,96.92,96.92,96.75,96.79,6730.0,93.7324,93.7324,93.568,93.6066,6730.0
2023-09-29 13:05:00,96.8,96.82,96.69,96.71,10977.0,93.6163,93.6356,93.5099,93.5293,10977.0
2023-09-29 13:10:00,96.71,96.73,96.59,96.7,12508.0,93.5293,93.5486,93.4132,93.5196,12508.0
2023-09-29 13:15:00,96.75,96.77,96.66,96.7,13237.0,93.568,93.5873,93.4809,93.5196,13237.0
2023-09-29 13:20:00,96.72,96.88,96.71,96.83,13534.0,93.5389,93.6937,93.5293,93.6453,13534.0
2023-09-29 13:25:00,96.9,96.96,96.82,96.91,20478.0,93.713,93.771,93.6356,93.7227,20478.0
2023-09-29 13:30:00,96.9,96.91,96.79,96.8,4220.0,93.713,93.7227,93.6066,93.6163,4220.0
2023-09-29 13:35:00,96.8,96.84,96.76,96.81,4322.0,93.6163,93.655,93.5776,93.626,4322.0
2023-09-29 13:40:00,96.8,96.93,96.79,96.9,6510.0,93.6163,93.742,93.6066,93.713,6510.0
2023-09-29 13:45:00,96.88,96.91,96.77,96.78,4187.0,93.6937,93.7227,93.5873,93.597,4187.0
2023-09-29 13:50:00,96.76,96.79,96.69,96.74,8224.0,93.5776,93.6066,93.5099,93.5583,8224.0
2023-09-29 13:55:00,96.75,96.75,96.59,96.59,4337.0,93.568,93.568,93.4132,93.4132,4337.0
2023-09-29 14:00:00,96.61,96.68,96.54,96.65,9671.0,93.4326,93.5003,93.3649,93.4712,9671.0
2023-09-29 14:05:00,96.68,96.69,96.62,96.65,15491.0,93.5003,93.5099,93.4422,93.4712,15491.0
2023-09-29 14:10:00,96.65,96.69,96.57,96.6,11978.0,93.4712,93.5099,93.3939,93.4229,11978.0
2023-09-29 14:15:00,96.6,96.61,96.55,96.58,6535.0,93.4229,93.4326,93.3745,93.4035,6535.0
2023-09-29 14:20:00,96.58,96.68,96.57,96.64,7681.0,93.4035,93.5003,93.3939,93.4616,7681.0
2023-09-29 14:25:00,96.65,96.72,96.54,96.54,3485.0,93.4712,93.5389,93.3649,93.3649,3485.0
2023-09-29 14:30:00,96.51,96.54,96.44,96.49,6349.0,93.3358,93.3649,93.2681,93.3165,6349.0
2023-09-29 14:35:00,96.48,96.65,96.46,96.65,12038.0,93.3068,93.4712,93.2875,93.4712,12038.0
2023-09-29 14:40:00,96.66,96.74,96.65,96.73,5013.0,93.4809,93.5583,93.4712,93.5486,5013.0
2023-09-29 14:45:00,96.73,96.75,96.68,96.68,8685.0,93.5486,93.568,93.5003,93.5003,8685.0
2023-09-29 14:50:00,96.66,96.74,96.64,96.73,22647.0,93.4809,93.5583,93.4616,93.5486,22647.0
2023-09-29 14:55:00,96.76,97.02,96.76,96.95,11094.0,93.5776,93.8291,93.5776,93.7614,11094.0
2023-09-29 15:00:00,96.97,97.03,96.7,96.72,12829.0,93.7807,93.8387,93.5196,93.5389,12829.0
2023-09-29 15:05:00,96.72,96.81,96.71,96.73,6800.0,93.5389,93.626,93.5293,93.5486,6800.0
2023-09-29 15:10:00,96.72,96.9,96.69,96.8,10526.0,93.5389,93.713,93.5099,93.6163,10526.0
2023-09-29 15:15:00,96.84,96.89,96.81,96.83,7680.0,93.655,93.7033,93.626,93.6453,7680.0
2023-09-29 15:20:00,96.8,96.83,96.73,96.73,9242.0,93.6163,93.6453,93.5486,93.5486,9242.0
2023-09-29 15:25:00,96.75,96.75,96.61,96.73,9517.0,93.568,93.568,93.4326,93.5486,9517.0
2023-09-29 15:30:00,96.74,96.75,96.55,96.55,8051.0,93.5583,93.568,93.3745,93.3745,8051.0
2023-09-29 15:35:00,96.54,96.67,96.51,96.64,22285.0,93.3649,93.4906,93.3358,93.4616,22285.0
2023-09-29 15:40:00,96.64,96.66,96.52,96.58,13894.0,93.4616,93.4809,93.3455,93.4035,13894.0
2023-09-29 15:45:00,96.57,96.74,96.57,96.71,28653.0,93.3939,93.5583,93.3939,93.5293,28653.0
2023-09-29 15:50:00,96.71,96.99,96.68,96.76,56584.0,93.5293,93.8001,93.5003,93.5776,56584.0
2023-09-29 15:55:00,96.78,96.78,96.5,96.61,177182.0,93.597,93.597,93.3262,93.4326,177182.0
2023-10-02 09:30:00,96.36,96.72,96.1,96.72,33813.0,93.1908,93.5389,92.9393,93.5389,33813.0
2023-10-02 09:35:00,96.81,96.88,96.38,96.38,6212.0,93.626,93.6937,93.2101,93.2101,6212.0
2023-10-02 09:40:00,96.34,96.52,96.32,96.43,3900.0,93.1714,93.3455,93.1521,93.2585,3900.0
2023-10-02 09:45:00,96.42,96.42,96.08,96.13,5746.0,93.2488,93.2488,92.92,92.9683,5746.0
2023-10-02 09:50:00,96.13,96.26,96.06,96.24,18480.0,92.9683,93.0941,92.9006,93.0747,18480.0
2023-10-02 09:55:00,96.25,96.29,96.04,96.13,13385.0,93.0844,93.1231,92.8813,92.9683,13385.0
2023-10-02 10:00:00,96.13,96.33,96.03,96.22,16881.0,92.9683,93.1618,92.8716,93.0554,16881.0
2023-10-02 10:05:00,96.28,96.35,96.24,96.29,7383.0,93.1134,93.1811,93.0747,93.1231,7383.0
2023-10-02 10:10:00,96.26,96.34,96.11,96.12,9626.0,93.0941,93.1714,92.949,92.9587,9626.0
2023-10-02 10:15:00,96.06,96.29,96.06,96.25,11931.0,92.9006,93.1231,92.9006,93.0844,11931.0
2023-10-02 10:20:00,96.25,96.29,96.15,96.29,8676.0,93.0844,93.1231,92.9877,93.1231,8676.0
2023-10-02 10:25:00,96.25,96.31,96.08,96.08,11636.0,93.0844,93.1424,92.92,92.92,11636.0
2023-10-02 10:30:00,96.1,96.23,96.01,96.19,8933.0,92.9393,93.0651,92.8523,93.0264,8933.0
2023-10-02 10:35:00,96.21,96.23,96.02,96.07,8428.0,93.0457,93.0651,92.862,92.9103,8428.0
2023-10-02 10:40:00,96.09,96.1,95.81,96.04,10486.0,92.9297,92.9393,92.6589,92.8813,10486.0
2023-10-02 10:45:00,96.06,96.09,95.85,95.86,12065.0,92.9006,92.9297,92.6976,92.7072,12065.0
2023-10-02 10:50:00,95.84,95.87,95.61,95.67,22149.0,92.6879,92.7169,92.4654,92.5235,22149.0
2023-10-02 10:55:00,95.68,95.82,95.64,95.77,10409.0,92.5331,92.6685,92.4945,92.6202,10409.0
2023-10-02 11:00:00,95.76,95.96,95.7,95.83,25498.0,92.6105,92.8039,92.5525,92.6782,25498.0
2023-10-02 11:05:00,95.8,96.0,95.76,95.89,10410.0,92.6492,92.8426,92.6105,92.7362,10410.0
2023-10-02 11:10:00,95.87,96.05,95.86,96.01,7971.0,92.7169,92.891,92.7072,92.8523,7971.0
2023-10-02 11:15:00,95.99,96.11,95.91,96.04,6173.0,92.8329,92.949,92.7556,92.8813,6173.0
2023-10-02 11:20:00,96.04,96.16,96.03,96.12,16410.0,92.8813,92.9974,92.8716,92.9587,16410.0
2023-10-02 11:25:00,96.14,96.25,96.07,96.25,18361.0,92.978,93.0844,92.9103,93.0844,18361.0
2023-10-02 11:30:00,96.24,96.3,96.12,96.19,14040.0,93.0747,93.1328,92.9587,93.0264,14040.0
2023-10-02 11:35:00,96.2,96.22,96.07,96.2,19420.0,93.036,93.0554,92.9103,93.036,19420.0
2023-10-02 11:40:00,96.17,96.2,95.98,95.98,15753.0,93.007,93.036,92.8233,92.8233,15753.0
2023-10-02 11:45:00,95.97,96.0,95.89,95.93,12469.0,92.8136,92.8426,92.7362,92.7749,12469.0
2023-10-02 11:50:00,95.93,95.99,95.62,95.63,11826.0,92.7749,92.8329,92.4751,92.4848,11826.0
2023-10-02 11:55:00,95.61,95.63,95.53,95.61,12172.0,92.4654,92.4848,92.3881,92.4654,12172.0
2023-10-02 12:00:00,95.6,95.61,95.53,95.57,8764.0,92.4558,92.4654,92.3881,92.4268,8764.0
2023-10-02 12:05:00,95.58,95.58,95.38,95.4,11604.0,92.4364,92.4364,92.243,92.2624,11604.0
2023-10-02 12:10:00,95.41,95.52,95.36,95.51,9016.0,92.272,92.3784,92.2237,92.3687,9016.0
2023-10-02 12:15:00,95.52,95.53,95.35,95.4,7110.0,92.3784,92.3881,92.214,92.2624,7110.0
2023-10-02 12:20:00,95.38,95.44,95.33,95.42,7079.0,92.243,92.301,92.1947,92.2817,7079.0
2023-10-02 12:25:00,95.43,95.53,95.4,95.47,10179.0,92.2914,92.3881,92.2624,92.33,10179.0
2023-10-02 12:30:00,95.49,95.49,95.34,95.37,20622.0,92.3494,92.3494,92.2043,92.2333,20622.0
2023-10-02 12:35:00,95.38,95.49,95.36,95.42,12792.0,92.243,92.3494,92.2237,92.2817,12792.0
2023-10-02 12:40:00,95.42,95.47,95.35,95.35,7992.0,92.2817,92.33,92.214,92.214,7992.0
2023-10-02 12:45:00,95.34,95.34,95.15,95.16,19830.0,92.2043,92.2043,92.0206,92.0302,19830.0
2023-10-02 12:50:00,95.17,95.27,95.16,95.17,36835.0,92.0399,92.1366,92.0302,92.0399,36835.0
2023-10-02 12:55:00,95.16,95.18,95.05,95.11,21481.0,92.0302,92.0496,91.9239,91.9819,21481.0
2023-10-02 13:00:00,95.14,95.35,95.12,95.26,9392.0,92.0109,92.214,91.9916,92.127,9392.0
2023-10-02 13:05:00,95.26,95.35,95.23,95.32,10682.0,92.127,92.214,92.0979,92.185,10682.0
2023-10-02 13:10:00,95.33,95.36,95.22,95.26,7733.0,92.1947,92.2237,92.0883,92.127,7733.0
2023-10-02 13:15:00,95.26,95.43,95.26,95.41,7131.0,92.127,92.2914,92.127,92.272,7131.0
2023-10-02 13:20:00,95.43,95.51,95.42,95.5,6469.0,92.2914,92.3687,92.2817,92.3591,6469.0
2023-10-02 13:25:00,95.49,95.57,95.47,95.56,6585.0,92.3494,92.4268,92.33,92.4171,6585.0
2023-10-02 13:30:00,95.57,95.61,95.47,95.47,8831.0,92.4268,92.4654,92.33,92.33,8831.0
2023-10-02 13:35:00,95.49,95.52,95.42,95.44,9516.0,92.3494,92.3784,92.2817,92.301,9516.0
2023-10-02 13:40:00,95.44,95.57,95.43,95.52,5721.0,92.301,92.4268,92.2914,92.3784,5721.0
2023-10-02 13:45:00,95.52,95.62,95.52,95.54,4781.0,92.3784,92.4751,92.3784,92.3977,4781.0
2023-10-02 13:50:00,95.54,95.65,95.54,95.63,11067.0,92.3977,92.5041,92.3977,92.4848,11067.0
2023-10-02 13:55:00,95.62,95.65,95.5,95.53,11561.0,92.4751,92.5041,92.3591,92.3881,11561.0
2023-10-02 14:00:00,95.54,95.56,95.4,95.41,10959.0,92.3977,92.4171,92.2624,92.272,10959.0
2023-10-02 14:05:00,95.41,95.52,95.39,95.42,17247.0,92.272,92.3784,92.2527,92.2817,17247.0
2023-10-02 14:10:00,95.46,95.62,95.46,95.54,21373.0,92.3204,92.4751,92.3204,92.3977,21373.0
2023-10-02 14:15:00,95.56,95.57,95.25,95.25,27254.0,92.4171,92.4268,92.1173,92.1173,27254.0
2023-10-02 14:20:00,95.25,95.25,95.13,95.17,15074.0,92.1173,92.1173,92.0012,92.0399,15074.0
2023-10-02 14:25:00,95.18,95.34,95.15,95.15,49890.0,92.0496,92.2043,92.0206,92.0206,49890.0
2023-10-02 14:30:00,95.16,95.2,95.14,95.15,12343.0,92.0302,92.0689,92.0109,92.0206,12343.0
2023-10-02 14:35:00,95.17,95.22,95.11,95.12,19869.0,92.0399,92.0883,91.9819,91.9916,19869.0
2023-10-02 14:40:00,95.12,95.15,95.1,95.12,10316.0,91.9916,92.0206,91.9722,91.9916,10316.0
2023-10-02 14:45:00,95.12,95.2,95.11,95.2,12067.0,91.9916,92.0689,91.9819,92.0689,12067.0
2023-10-02 14:50:00,95.19,95.24,95.17,95.17,12133.0,92.0593,92.1076,92.0399,92.0399,12133.0
2023-10-02 14:55:00,95.16,95.18,95.11,95.15,17800.0,92.0302,92.0496,91.9819,92.0206,17800.0
2023-10-02 15:00:00,95.15,95.25,95.09,95.09,10614.0,92.0206,92.1173,91.9625,91.9625,10614.0
2023-10-02 15:05:00,95.1,95.24,95.06,95.19,18690.0,91.9722,92.1076,91.9335,92.0593,18690.0
2023-10-02 15:10:00,95.18,95.28,95.16,95.19,19468.0,92.0496,92.1463,92.0302,92.0593,19468.0
2023-10-02 15:15:00,95.2,95.34,95.2,95.26,15430.0,92.0689,92.2043,92.0689,92.127,15430.0
2023-10-02 15:20:00,95.25,95.45,95.23,95.44,15879.0,92.1173,92.3107,92.0979,92.301,15879.0
2023-10-02 15:25:00,95.44,95.44,95.36,95.39,14000.0,92.301,92.301,92.2237,92.2527,14000.0
2023-10-02 15:30:00,95.41,95.58,95.35,95.53,26405.0,92.272,92.4364,92.214,92.3881,26405.0
2023-10-02 15:35:00,95.55,95.6,95.44,95.59,23118.0,92.4074,92.4558,92.301,92.4461,23118.0
2023-10-02 15:40:00,95.6,95.64,95.55,95.6,22472.0,92.4558,92.4945,92.4074,92.4558,22472.0
2023-10-02 15:45:00,95.59,95.7,95.58,95.61,49115.0,92.4461,92.5525,92.4364,92.4654,49115.0
2023-10-02 15:50:00,95.6,95.69,95.49,95.69,63505.0,92.4558,92.5428,92.3494,92.5428,63505.0
2023-10-02 15:55:00,95.69,95.77,95.66,95.7,144964.0,92.5428,92.6202,92.5138,92.5525,144964.0
2023-10-03 09:30:00,95.25,95.85,95.05,95.4,104490.0,92.1173,92.6976,91.9239,92.2624,104490.0
2023-10-03 09:35:00,95.38,95.49,95.05,95.34,25533.0,92.243,92.3494,91.9239,92.2043,25533.0
2023-10-03 09:40:00,95.28,95.52,95.19,95.41,13009.0,92.1463,92.3784,92.0593,92.272,13009.0
2023-10-03 09:45:00,95.43,95.75,95.35,95.73,17839.0,92.2914,92.6008,92.214,92.5815,17839.0
2023-10-03 09:50:00,95.73,95.73,95.35,95.5,11637.0,92.5815,92.5815,92.214,92.3591,11637.0
2023-10-03 09:55:00,95.49,95.55,95.45,95.54,6560.0,92.3494,92.4074,92.3107,92.3977,6560.0
2023-10-03 10:00:00,95.53,95.53,95.08,95.08,28412.0,92.3881,92.3881,91.9529,91.9529,28412.0
2023-10-03 10:05:00,95.08,95.18,94.85,94.89,21480.0,91.9529,92.0496,91.7304,91.7691,21480.0
2023-10-03 10:10:00,94.89,95.14,94.89,94.96,28174.0,91.7691,92.0109,91.7691,91.8368,28174.0
2023-10-03 10:15:00,94.93,95.03,94.83,94.87,22569.0,91.8078,91.9045,91.7111,91.7498,22569.0
2023-10-03 10:20:00,94.85,95.02,94.85,94.86,38378.0,91.7304,91.8948,91.7304,91.7401,38378.0
2023-10-03 10:25:00,94.85,94.97,94.76,94.78,16632.0,91.7304,91.8465,91.6434,91.6627,16632.0
2023-10-03 10:30:00,94.78,94.87,94.77,94.82,15392.0,91.6627,91.7498,91.6531,91.7014,15392.0
2023-10-03 10:35:00,94.8,94.89,94.71,94.72,42360.0,91.6821,91.7691,91.595,91.6047,42360.0
2023-10-03 10:40:00,94.71,94.83,94.69,94.8,10245.0,91.595,91.7111,91.5757,91.6821,10245.0
2023-10-03 10:45:00,94.78,94.8,94.65,94.78,12849.0,91.6627,91.6821,91.537,91.6627,12849.0
2023-10-03 10:50:00,94.77,94.88,94.68,94.88,15814.0,91.6531,91.7595,91.566,91.7595,15814.0
2023-10-03 10:55:00,94.85,94.96,94.8,94.93,12172.0,91.7304,91.8368,91.6821,91.8078,12172.0
2023-10-03 11:00:00,94.91,94.94,94.78,94.8,9151.0,91.7885,91.8175,91.6627,91.6821,9151.0
2023-10-03 11:05:00,94.81,94.94,94.74,94.88,11520.0,91.6918,91.8175,91.6241,91.7595,11520.0
2023-10-03 11:10:00,94.88,94.89,94.82,94.87,7259.0,91.7595,91.7691,91.7014,91.7498,7259.0
2023-10-03 11:15:00,94.88,94.99,94.86,94.98,8569.0,91.7595,91.8658,91.7401,91.8562,8569.0
2023-10-03 11:20:00,94.99,95.04,94.83,94.9,10284.0,91.8658,91.9142,91.7111,91.7788,10284.0
2023-10-03 11:25:00,94.88,94.91,94.82,94.89,8136.0,91.7595,91.7885,91.7014,91.7691,8136.0
2023-10-03 11:30:00,94.89,94.98,94.83,94.83,7824.0,91.7691,91.8562,91.7111,91.7111,7824.0
2023-10-03 11:35:00,94.82,94.83,94.72,94.72,11167.0,91.7014,91.7111,91.6047,91.6047,11167.0
2023-10-03 11:40:00,94.73,94.77,94.65,94.71,14766.0,91.6144,91.6531,91.537,91.595,14766.0
2023-10-03 11:45:00,94.68,94.69,94.62,94.65,11549.0,91.566,91.5757,91.508,91.537,11549.0
2023-10-03 11:50:00,94.63,94.73,94.61,94.64,7917.0,91.5177,91.6144,91.4983,91.5273,7917.0
2023-10-03 11:55:00,94.65,94.75,94.64,94.72,8989.0,91.537,91.6337,91.5273,91.6047,8989.0
2023-10-03 12:00:00,94.73,94.77,94.66,94.75,29283.0,91.6144,91.6531,91.5467,91.6337,29283.0
2023-10-03 12:05:00,94.73,94.91,94.69,94.8,9875.0,91.6144,91.7885,91.5757,91.6821,9875.0
2023-10-03 12:10:00,94.81,94.88,94.76,94.82,15903.0,91.6918,91.7595,91.6434,91.7014,15903.0
2023-10-03 12:15:00,94.81,94.84,94.7,94.77,31977.0,91.6918,91.7208,91.5854,91.6531,31977.0
2023-10-03 12:20:00,94.79,94.81,94.68,94.79,22227.0,91.6724,91.6918,91.566,91.6724,22227.0
2023-10-03 12:25:00,94.79,94.94,94.76,94.9,19966.0,91.6724,91.8175,91.6434,91.7788,19966.0
2023-10-03 12:30:00,94.94,94.96,94.77,94.8,11242.0,91.8175,91.8368,91.6531,91.6821,11242.0
2023-10-03 12:35:00,94.8,94.8,94.67,94.74,13675.0,91.6821,91.6821,91.5564,91.6241,13675.0
2023-10-03 12:40:00,94.74,94.82,94.56,94.59,13545.0,91.6241,91.7014,91.45,91.479,13545.0
2023-10-03 12:45:00,94.59,94.7,94.57,94.69,9077.0,91.479,91.5854,91.4597,91.5757,9077.0
2023-10-03 12:50:00,94.68,94.7,94.61,94.62,15845.0,91.566,91.5854,91.4983,91.508,15845.0
2023-10-03 12:55:00,94.64,94.78,94.6,94.72,8823.0,91.5273,91.6627,91.4887,91.6047,8823.0
2023-10-03 13:00:00,94.73,94.86,94.71,94.79,13508.0,91.6144,91.7401,91.595,91.6724,13508.0
2023-10-03 13:05:00,94.8,94.8,94.63,94.64,8765.0,91.6821,91.6821,91.5177,91.5273,8765.0
2023-10-03 13:10:00,94.64,94.71,94.63,94.66,8786.0,91.5273,91.595,91.5177,91.5467,8786.0
2023-10-03 13:15:00,94.67,94.71,94.57,94.59,11688.0,91.5564,91.595,91.4597,91.479,11688.0
2023-10-03 13:20:00,94.58,94.61,94.48,94.56,14982.0,91.4693,91.4983,91.3726,91.45,14982.0
2023-10-03 13:25:00,94.57,94.58,94.43,94.51,7050.0,91.4597,91.4693,91.3243,91.4016,7050.0
2023-10-03 13:30:00,94.52,94.53,94.43,94.48,8938.0,91.4113,91.421,91.3243,91.3726,8938.0
2023-10-03 13:35:00,94.49,94.49,94.43,94.46,7361.0,91.3823,91.3823,91.3243,91.3533,7361.0
2023-10-03 13:40:00,94.46,94.52,94.46,94.47,9799.0,91.3533,91.4113,91.3533,91.3629,9799.0
2023-10-03 13:45:00,94.47,94.49,94.31,94.31,19089.0,91.3629,91.3823,91.2082,91.2082,19089.0
2023-10-03 13:50:00,94.34,94.34,94.19,94.27,19632.0,91.2372,91.2372,91.0921,91.1695,19632.0
2023-10-03 13:55:00,94.27,94.28,94.18,94.25,12665.0,91.1695,91.1792,91.0825,91.1502,12665.0
2023-10-03 14:00:00,94.25,94.31,94.15,94.15,18095.0,91.1502,91.2082,91.0535,91.0535,18095.0
2023-10-03 14:05:00,94.15,94.17,94.06,94.09,17108.0,91.0535,91.0728,90.9664,90.9954,17108.0
2023-10-03 14:10:00,94.09,94.12,94.03,94.09,16673.0,90.9954,91.0245,90.9374,90.9954,16673.0
2023-10-03 14:15:00,94.09,94.22,94.05,94.22,14603.0,90.9954,91.1212,90.9568,91.1212,14603.0
2023-10-03 14:20:00,94.23,94.29,94.17,94.28,9072.0,91.1308,91.1889,91.0728,91.1792,9072.0
2023-10-03 14:25:00,94.28,94.33,94.19,94.28,10935.0,91.1792,91.2275,91.0921,91.1792,10935.0
2023-10-03 14:30:00,94.25,94.44,94.25,94.44,8725.0,91.1502,91.3339,91.1502,91.3339,8725.0
2023-10-03 14:35:00,94.44,94.5,94.38,94.5,7868.0,91.3339,91.392,91.2759,91.392,7868.0
2023-10-03 14:40:00,94.51,94.54,94.43,94.52,7067.0,91.4016,91.4306,91.3243,91.4113,7067.0
2023-10-03 14:45:00,94.53,94.57,94.5,94.57,7342.0,91.421,91.4597,91.392,91.4597,7342.0
2023-10-03 14:50:00,94.59,94.66,94.59,94.64,9847.0,91.479,91.5467,91.479,91.5273,9847.0
2023-10-03 14:55:00,94.61,94.7,94.6,94.62,10573.0,91.4983,91.5854,91.4887,91.508,10573.0
2023-10-03 15:00:00,94.6,94.71,94.58,94.66,16130.0,91.4887,91.595,91.4693,91.5467,16130.0
2023-10-03 15:05:00,94.64,94.65,94.46,94.46,20693.0,91.5273,91.537,91.3533,91.3533,20693.0
2023-10-03 15:10:00,94.45,94.52,94.38,94.49,15081.0,91.3436,91.4113,91.2759,91.3823,15081.0
2023-10-03 15:15:00,94.49,94.61,94.49,94.58,10099.0,91.3823,91.4983,91.3823,91.4693,10099.0
2023-10-03 15:20:00,94.56,94.67,94.51,94.64,24929.0,91.45,91.5564,91.4016,91.5273,24929.0
2023-10-03 15:25:00,94.62,94.62,94.51,94.54,16522.0,91.508,91.508,91.4016,91.4306,16522.0
2023-10-03 15:30:00,94.55,94.6,94.46,94.53,18330.0,91.4403,91.4887,91.3533,91.421,18330.0
2023-10-03 15:35:00,94.54,94.72,94.52,94.72,16121.0,91.4306,91.6047,91.4113,91.6047,16121.0
2023-10-03 15:40:00,94.73,94.86,94.7,94.83,28849.0,91.6144,91.7401,91.5854,91.7111,28849.0
2023-10-03 15:45:00,94.83,94.9,94.79,94.88,35558.0,91.7111,91.7788,91.6724,91.7595,35558.0
2023-10-03 15:50:00,94.86,94.98,94.8,94.81,56781.0,91.7401,91.8562,91.6821,91.6918,56781.0
2023-10-03 15:55:00,94.81,94.88,94.72,94.88,166533.0,91.6918,91.7595,91.6047,91.7595,166533.0
2023-10-04 09:30:00,94.75,95.0,94.54,94.76,66129.0,91.6337,91.8755,91.4306,91.6434,66129.0
2023-10-04 09:35:00,94.81,94.88,94.69,94.86,16058.0,91.6918,91.7595,91.5757,91.7401,16058.0
2023-10-04 09:40:00,94.85,94.85,94.59,94.77,20837.0,91.7304,91.7304,91.479,91.6531,20837.0
2023-10-04 09:45:00,94.77,94.78,94.23,94.23,27522.0,91.6531,91.6627,91.1308,91.1308,27522.0
2023-10-04 09:50:00,94.2,94.22,93.94,94.08,69717.0,91.1018,91.1212,90.8504,90.9858,69717.0
2023-10-04 09:55:00,94.06,94.34,93.99,94.34,97603.0,90.9664,91.2372,90.8987,91.2372,97603.0
2023-10-04 10:00:00,94.23,94.43,94.05,94.08,28186.0,91.1308,91.3243,90.9568,90.9858,28186.0
2023-10-04 10:05:00,94.08,94.13,93.89,93.99,41324.0,90.9858,91.0341,90.802,90.8987,41324.0
2023-10-04 10:10:00,94.0,94.57,93.97,94.57,11383.0,90.9084,91.4597,90.8794,91.4597,11383.0
2023-10-04 10:15:00,94.53,94.6,94.4,94.5,17580.0,91.421,91.4887,91.2952,91.392,17580.0
2023-10-04 10:20:00,94.49,94.57,94.44,94.54,9645.0,91.3823,91.4597,91.3339,91.4306,9645.0
2023-10-04 10:25:00,94.56,94.56,94.3,94.31,8182.0,91.45,91.45,91.1985,91.2082,8182.0
2023-10-04 10:30:00,94.3,94.39,94.21,94.38,16043.0,91.1985,91.2856,91.1115,91.2759,16043.0
2023-10-04 10:35:00,94.53,94.53,94.25,94.29,25476.0,91.421,91.421,91.1502,91.1889,25476.0
2023-10-04 10:40:00,94.31,94.51,94.27,94.38,14949.0,91.2082,91.4016,91.1695,91.2759,14949.0
2023-10-04 10:45:00,94.37,94.44,94.12,94.12,8549.0,91.2662,91.3339,91.0245,91.0245,8549.0
2023-10-04 10:50:00,94.13,94.31,94.13,94.15,15127.0,91.0341,91.2082,91.0341,91.0535,15127.0
2023-10-04 10:55:00,94.17,94.24,94.09,94.15,13908.0,91.0728,91.1405,90.9954,91.0535,13908.0
2023-10-04 11:00:00,94.16,94.18,94.1,94.13,11776.0,91.0631,91.0825,91.0051,91.0341,11776.0
2023-10-04 11:05:00,94.14,94.25,94.11,94.14,24126.0,91.0438,91.1502,91.0148,91.0438,24126.0
2023-10-04 11:10:00,94.14,94.36,94.14,94.33,42264.0,91.0438,91.2566,91.0438,91.2275,42264.0
2023-10-04 11:15:00,94.33,94.63,94.23,94.63,39343.0,91.2275,91.5177,91.1308,91.5177,39343.0
2023-10-04 11:20:00,94.63,94.64,94.39,94.41,13108.0,91.5177,91.5273,91.2856,91.3049,13108.0
2023-10-04 11:25:00,94.44,94.64,94.44,94.64,9008.0,91.3339,91.5273,91.3339,91.5273,9008.0
2023-10-04 11:30:00,94.64,94.67,94.56,94.59,11245.0,91.5273,91.5564,91.45,91.479,11245.0
2023-10-04 11:35:00,94.59,94.75,94.48,94.72,14202.0,91.479,91.6337,91.3726,91.6047,14202.0
2023-10-04 11:40:00,94.71,94.76,94.62,94.74,18559.0,91.595,91.6434,91.508,91.6241,18559.0
2023-10-04 11:45:00,94.73,95.05,94.68,94.93,31574.0,91.6144,91.9239,91.566,91.8078,31574.0
2023-10-04 11:50:00,94.96,95.08,94.9,95.06,6306.0,91.8368,91.9529,91.7788,91.9335,6306.0
2023-10-04 11:55:00,95.08,95.24,95.07,95.23,13934.0,91.9529,92.1076,91.9432,92.0979,13934.0
2023-10-04 12:00:00,95.24,95.25,95.03,95.06,19414.0,92.1076,92.1173,91.9045,91.9335,19414.0
2023-10-04 12:05:00,95.07,95.11,94.97,95.01,9832.0,91.9432,91.9819,91.8465,91.8852,9832.0
2023-10-04 12:10:00,95.05,95.13,94.97,95.03,25364.0,91.9239,92.0012,91.8465,91.9045,25364.0
2023-10-04 12:15:00,95.03,95.15,95.01,95.13,11963.0,91.9045,92.0206,91.8852,92.0012,11963.0
2023-10-04 12:20:00,95.13,95.14,94.95,94.95,17362.0,92.0012,92.0109,91.8272,91.8272,17362.0
2023-10-04 12:25:00,94.95,95.07,94.95,95.06,18912.0,91.8272,91.9432,91.8272,91.9335,18912.0
2023-10-04 12:30:00,95.07,95.17,95.07,95.12,12033.0,91.9432,92.0399,91.9432,91.9916,12033.0
2023-10-04 12:35:00,95.12,95.18,95.05,95.16,14898.0,91.9916,92.0496,91.9239,92.0302,14898.0
2023-10-04 12:40:00,95.15,95.18,95.03,95.06,17645.0,92.0206,92.0496,91.9045,91.9335,17645.0
2023-10-04 12:45:00,95.06,95.14,95.05,95.08,14614.0,91.9335,92.0109,91.9239,91.9529,14614.0
2023-10-04 12:50:00,95.09,95.1,94.99,95.0,11778.0,91.9625,91.9722,91.8658,91.8755,11778.0
2023-10-04 12:55:00,95.02,95.07,94.94,95.0,9157.0,91.8948,91.9432,91.8175,91.8755,9157.0
2023-10-04 13:00:00,95.0,95.04,94.79,94.79,7190.0,91.8755,91.9142,91.6724,91.6724,7190.0
2023-10-04 13:05:00,94.78,94.9,94.77,94.88,8516.0,91.6627,91.7788,91.6531,91.7595,8516.0
2023-10-04 13:10:00,94.87,94.87,94.74,94.74,6679.0,91.7498,91.7498,91.6241,91.6241,6679.0
2023-10-04 13:15:00,94.73,94.8,94.7,94.72,8054.0,91.6144,91.6821,91.5854,91.6047,8054.0
2023-10-04 13:20:00,94.73,94.8,94.63,94.66,48025.0,91.6144,91.6821,91.5177,91.5467,48025.0
2023-10-04 13:25:00,94.66,94.66,94.51,94.54,11124.0,91.5467,91.5467,91.4016,91.4306,11124.0
2023-10-04 13:30:00,94.52,94.57,94.5,94.53,13652.0,91.4113,91.4597,91.392,91.421,13652.0
2023-10-04 13:35:00,94.54,94.56,94.44,94.51,18136.0,91.4306,91.45,91.3339,91.4016,18136.0
2023-10-04 13:40:00,94.52,94.53,94.41,94.47,19082.0,91.4113,91.421,91.3049,91.3629,19082.0
2023-10-04 13:45:00,94.49,94.51,94.43,94.49,19680.0,91.3823,91.4016,91.3243,91.3823,19680.0
2023-10-04 13:50:00,94.47,94.47,94.3,94.3,14041.0,91.3629,91.3629,91.1985,91.1985,14041.0
2023-10-04 13:55:00,94.29,94.33,94.2,94.2,24327.0,91.1889,91.2275,91.1018,91.1018,24327.0
2023-10-04 14:00:00,94.21,94.27,94.1,94.26,46448.0,91.1115,91.1695,91.0051,91.1598,46448.0
2023-10-04 14:05:00,94.27,94.33,94.24,94.25,10465.0,91.1695,91.2275,91.1405,91.1502,10465.0
2023-10-04 14:10:00,94.24,94.32,94.22,94.25,18879.0,91.1405,91.2179,91.1212,91.1502,18879.0
2023-10-04 14:15:00,94.29,94.37,94.26,94.37,12592.0,91.1889,91.2662,91.1598,91.2662,12592.0
2023-10-04 14:20:00,94.39,94.4,94.17,94.17,14935.0,91.2856,91.2952,91.0728,91.0728,14935.0
2023-10-04 14:25:00,94.17,94.29,94.16,94.28,12001.0,91.0728,91.1889,91.0631,91.1792,12001.0
2023-10-04 14:30:00,94.28,94.36,94.22,94.23,16736.0,91.1792,91.2566,91.1212,91.1308,16736.0
2023-10-04 14:35:00,94.21,94.28,94.14,94.26,19814.0,91.1115,91.1792,91.0438,91.1598,19814.0
2023-10-04 14:40:00,94.25,94.39,94.19,94.37,8819.0,91.1502,91.2856,91.0921,91.2662,8819.0
2023-10-04 14:45:00,94.39,94.48,94.32,94.32,11639.0,91.2856,91.3726,91.2179,91.2179,11639.0
2023-10-04 14:50:00,94.33,94.4,94.31,94.4,19682.0,91.2275,91.2952,91.2082,91.2952,19682.0
2023-10-04 14:55:00,94.39,94.45,94.3,94.4,22311.0,91.2856,91.3436,91.1985,91.2952,22311.0
2023-10-04 15:00:00,94.41,94.51,94.39,94.47,25385.0,91.3049,91.4016,91.2856,91.3629,25385.0
2023-10-04 15:05:00,94.46,94.47,94.37,94.47,41430.0,91.3533,91.3629,91.2662,91.3629,41430.0
2023-10-04 15:10:00,94.46,94.63,94.45,94.54,23617.0,91.3533,91.5177,91.3436,91.4306,23617.0
2023-10-04 15:15:00,94.53,94.79,94.52,94.72,20128.0,91.421,91.6724,91.4113,91.6047,20128.0
2023-10-04 15:20:00,94.71,94.71,94.57,94.61,45725.0,91.595,91.595,91.4597,91.4983,45725.0
2023-10-04 15:25:00,94.6,94.72,94.6,94.67,27096.0,91.4887,91.6047,91.4887,91.5564,27096.0
2023-10-04 15:30:00,94.67,94.75,94.59,94.75,37889.0,91.5564,91.6337,91.479,91.6337,37889.0
2023-10-04 15:35:00,94.75,94.9,94.75,94.78,48005.0,91.6337,91.7788,91.6337,91.6627,48005.0
2023-10-04 15:40:00,94.78,94.85,94.73,94.76,54233.0,91.6627,91.7304,91.6144,91.6434,54233.0
2023-10-04 15:45:00,94.76,94.83,94.68,94.68,75494.0,91.6434,91.7111,91.566,91.566,75494.0
2023-10-04 15:50:00,94.67,94.77,94.53,94.74,96483.0,91.5564,91.6531,91.421,91.6241,96483.0
2023-10-04 15:55:00,94.73,94.85,94.65,94.65,203435.0,91.6144,91.7304,91.537,91.537,203435.0
2023-10-05 09:30:00,94.3,94.67,94.12,94.57,45076.0,91.1985,91.5564,91.0245,91.4597,45076.0
2023-10-05 09:35:00,94.51,94.55,94.33,94.4,10072.0,91.4016,91.4403,91.2275,91.2952,10072.0
2023-10-05 09:40:00,94.38,94.39,94.04,94.04,8197.0,91.2759,91.2856,90.9471,90.9471,8197.0
2023-10-05 09:45:00,94.08,94.11,93.85,93.95,12971.0,90.9858,91.0148,90.7633,90.86,12971.0
2023-10-05 09:50:00,93.97,94.19,93.94,94.16,12771.0,90.8794,91.0921,90.8504,91.0631,12771.0
2023-10-05 09:55:00,94.17,94.33,94.17,94.24,11175.0,91.0728,91.2275,91.0728,91.1405,11175.0
2023-10-05 10:00:00,94.28,94.29,94.08,94.1,17199.0,91.1792,91.1889,90.9858,91.0051,17199.0
2023-10-05 10:05:00,94.12,94.13,93.85,94.0,11589.0,91.0245,91.0341,90.7633,90.9084,11589.0
2023-10-05 10:10:00,94.01,94.13,93.9,94.12,18693.0,90.9181,91.0341,90.8117,91.0245,18693.0
2023-10-05 10:15:00,94.11,94.11,93.81,93.95,11340.0,91.0148,91.0148,90.7246,90.86,11340.0
2023-10-05 10:20:00,93.99,94.01,93.88,93.98,19791.0,90.8987,90.9181,90.7923,90.8891,19791.0
2023-10-05 10:25:00,93.97,94.29,93.93,94.26,13345.0,90.8794,91.1889,90.8407,91.1598,13345.0
2023-10-05 10:30:00,94.28,94.34,94.18,94.22,9819.0,91.1792,91.2372,91.0825,91.1212,9819.0
2023-10-05 10:35:00,94.25,94.28,93.96,93.96,10377.0,91.1502,91.1792,90.8697,90.8697,10377.0
2023-10-05 10:40:00,93.94,93.99,93.84,93.98,16126.0,90.8504,90.8987,90.7537,90.8891,16126.0
2023-10-05 10:45:00,93.98,94.12,93.91,93.93,16213.0,90.8891,91.0245,90.8214,90.8407,16213.0
2023-10-05 10:50:00,93.93,94.05,93.89,94.02,13382.0,90.8407,90.9568,90.802,90.9277,13382.0
2023-10-05 10:55:00,94.03,94.07,93.93,93.96,10969.0,90.9374,90.9761,90.8407,90.8697,10969.0
2023-10-05 11:00:00,93.97,93.99,93.83,93.85,6481.0,90.8794,90.8987,90.744,90.7633,6481.0
2023-10-05 11:05:00,93.83,93.89,93.8,93.84,6504.0,90.744,90.802,90.715,90.7537,6504.0
2023-10-05 11:10:00,93.85,93.97,93.83,93.93,7341.0,90.7633,90.8794,90.744,90.8407,7341.0
2023-10-05 11:15:00,93.94,93.99,93.84,93.86,11472.0,90.8504,90.8987,90.7537,90.773,11472.0
2023-10-05 11:20:00,93.85,94.07,93.85,94.05,22169.0,90.7633,90.9761,90.7633,90.9568,22169.0
2023-10-05 11:25:00,94.04,94.04,93.93,94.0,25731.0,90.9471,90.9471,90.8407,90.9084,25731.0
2023-10-05 11:30:00,93.97,94.01,93.82,93.87,11359.0,90.8794,90.9181,90.7343,90.7827,11359.0
2023-10-05 11:35:00,93.87,94.01,93.86,93.99,11891.0,90.7827,90.9181,90.773,90.8987,11891.0
2023-10-05 11:40:00,94.0,94.01,93.79,93.81,9171.0,90.9084,90.9181,90.7053,90.7246,9171.0
2023-10-05 11:45:00,93.8,93.89,93.76,93.86,7717.0,90.715,90.802,90.6763,90.773,7717.0
2023-10-05 11:50:00,93.85,93.92,93.75,93.87,6373.0,90.7633,90.831,90.6666,90.7827,6373.0
2023-10-05 11:55:00,93.89,93.91,93.71,93.75,9645.0,90.802,90.8214,90.6279,90.6666,9645.0
2023-10-05 12:00:00,93.73,93.78,93.68,93.74,10354.0,90.6473,90.6956,90.5989,90.6569,10354.0
2023-10-05 12:05:00,93.73,93.76,93.63,93.71,9344.0,90.6473,90.6763,90.5506,90.6279,9344.0
2023-10-05 12:10:00,93.72,93.78,93.68,93.71,18892.0,90.6376,90.6956,90.5989,90.6279,18892.0
2023-10-05 12:15:00,93.71,93.73,93.61,93.68,10607.0,90.6279,90.6473,90.5312,90.5989,10607.0
2023-10-05 12:20:00,93.7,93.76,93.7,93.73,10468.0,90.6183,90.6763,90.6183,90.6473,10468.0
2023-10-05 12:25:00,93.73,93.81,93.73,93.74,18518.0,90.6473,90.7246,90.6473,90.6569,18518.0
2023-10-05 12:30:00,93.75,93.84,93.67,93.7,21661.0,90.6666,90.7537,90.5893,90.6183,21661.0
2023-10-05 12:35:00,93.7,93.75,93.69,93.73,9865.0,90.6183,90.6666,90.6086,90.6473,9865.0
2023-10-05 12:40:00,93.72,93.73,93.64,93.69,6285.0,90.6376,90.6473,90.5602,90.6086,6285.0
2023-10-05 12:45:00,93.69,93.69,93.59,93.6,6571.0,90.6086,90.6086,90.5119,90.5216,6571.0
2023-10-05 12:50:00,93.61,93.71,93.55,93.59,11465.0,90.5312,90.6279,90.4732,90.5119,11465.0
2023-10-05 12:55:00,93.59,93.6,93.45,93.53,19054.0,90.5119,90.5216,90.3765,90.4539,19054.0
2023-10-05 13:00:00,93.59,93.62,93.48,93.5,8923.0,90.5119,90.5409,90.4055,90.4248,8923.0
2023-10-05 13:05:00,93.51,93.53,93.42,93.42,7805.0,90.4345,90.4539,90.3475,90.3475,7805.0
2023-10-05 13:10:00,93.41,93.6,93.41,93.55,10478.0,90.3378,90.5216,90.3378,90.4732,10478.0
2023-10-05 13:15:00,93.54,93.57,93.51,93.54,10134.0,90.4635,90.4925,90.4345,90.4635,10134.0
2023-10-05 13:20:00,93.53,93.61,93.51,93.56,10580.0,90.4539,90.5312,90.4345,90.4829,10580.0
2023-10-05 13:25:00,93.55,93.59,93.52,93.58,9446.0,90.4732,90.5119,90.4442,90.5022,9446.0
2023-10-05 13:30:00,93.58,93.67,93.48,93.63,37143.0,90.5022,90.5893,90.4055,90.5506,37143.0
2023-10-05 13:35:00,93.64,93.92,93.62,93.84,87468.0,90.5602,90.831,90.5409,90.7537,87468.0
2023-10-05 13:40:00,93.83,93.94,93.8,93.81,7462.0,90.744,90.8504,90.715,90.7246,7462.0
2023-10-05 13:45:00,93.83,93.94,93.8,93.86,9887.0,90.744,90.8504,90.715,90.773,9887.0
2023-10-05 13:50:00,93.87,93.95,93.8,93.83,8396.0,90.7827,90.86,90.715,90.744,8396.0
2023-10-05 13:55:00,93.81,93.92,93.51,93.92,18713.0,90.7246,90.831,90.4345,90.831,18713.0
2023-10-05 14:00:00,93.92,93.96,93.9,93.94,16511.0,90.831,90.8697,90.8117,90.8504,16511.0
2023-10-05 14:05:00,93.95,93.95,93.9,93.93,24047.0,90.86,90.86,90.8117,90.8407,24047.0
2023-10-05 14:10:00,93.93,93.94,93.89,93.91,15228.0,90.8407,90.8504,90.802,90.8214,15228.0
2023-10-05 14:15:00,93.91,93.96,93.84,93.84,20987.0,90.8214,90.8697,90.7537,90.7537,20987.0
2023-10-05 14:20:00,93.83,93.84,93.78,93.79,8721.0,90.744,90.7537,90.6956,90.7053,8721.0
2023-10-05 14:25:00,93.8,93.81,93.56,93.74,24672.0,90.715,90.7246,90.4829,90.6569,24672.0
2023-10-05 14:30:00,93.75,93.8,93.7,93.73,25500.0,90.6666,90.715,90.6183,90.6473,25500.0
2023-10-05 14:35:00,93.72,93.8,93.66,93.76,17020.0,90.6376,90.715,90.5796,90.6763,17020.0
2023-10-05 14:40:00,93.77,93.82,93.6,93.61,32861.0,90.686,90.7343,90.5216,90.5312,32861.0
2023-10-05 14:45:00,93.61,93.77,93.57,93.67,49953.0,90.5312,90.686,90.4925,90.5893,49953.0
2023-10-05 14:50:00,93.68,93.78,93.66,93.74,20475.0,90.5989,90.6956,90.5796,90.6569,20475.0
2023-10-05 14:55:00,93.74,93.77,93.7,93.73,11997.0,90.6569,90.686,90.6183,90.6473,11997.0
2023-10-05 15:00:00,93.73,93.73,93.64,93.72,29323.0,90.6473,90.6473,90.5602,90.6376,29323.0
2023-10-05 15:05:00,93.71,93.74,93.68,93.71,17442.0,90.6279,90.6569,90.5989,90.6279,17442.0
2023-10-05 15:10:00,93.72,93.72,93.53,93.61,32012.0,90.6376,90.6376,90.4539,90.5312,32012.0
2023-10-05 15:15:00,93.6,93.68,93.56,93.67,13932.0,90.5216,90.5989,90.4829,90.5893,13932.0
2023-10-05 15:20:00,93.68,93.73,93.66,93.71,19285.0,90.5989,90.6473,90.5796,90.6279,19285.0
2023-10-05 15:25:00,93.72,93.74,93.66,93.68,26432.0,90.6376,90.6569,90.5796,90.5989,26432.0
2023-10-05 15:30:00,93.67,93.7,93.59,93.6,21485.0,90.5893,90.6183,90.5119,90.5216,21485.0
2023-10-05 15:35:00,93.59,93.59,93.43,93.46,43045.0,90.5119,90.5119,90.3571,90.3862,43045.0
2023-10-05 15:40:00,93.46,93.48,93.34,93.39,84852.0,90.3862,90.4055,90.2701,90.3185,84852.0
2023-10-05 15:45:00,93.38,93.57,93.37,93.53,76164.0,90.3088,90.4925,90.2991,90.4539,76164.0
2023-10-05 15:50:00,93.53,93.53,93.41,93.49,108253.0,90.4539,90.4539,90.3378,90.4152,108253.0
2023-10-05 15:55:00,93.47,93.62,93.47,93.58,195276.0,90.3958,90.5409,90.3958,90.5022,195276.0
2023-10-06 09:30:00,93.39,93.54,93.36,93.46,29891.0,90.3185,90.4635,90.2894,90.3862,29891.0
2023-10-06 09:35:00,93.44,93.56,93.4,93.44,8925.0,90.3668,90.4829,90.3281,90.3668,8925.0
2023-10-06 09:40:00,93.43,93.71,93.26,93.56,10980.0,90.3571,90.6279,90.1927,90.4829,10980.0
2023-10-06 09:45:00,93.52,93.77,93.49,93.61,15754.0,90.4442,90.686,90.4152,90.5312,15754.0
2023-10-06 09:50:00,93.56,93.73,93.49,93.54,8438.0,90.4829,90.6473,90.4152,90.4635,8438.0
2023-10-06 09:55:00,93.54,93.68,93.39,93.66,10668.0,90.4635,90.5989,90.3185,90.5796,10668.0
2023-10-06 10:00:00,93.64,93.64,93.47,93.55,10792.0,90.5602,90.5602,90.3958,90.4732,10792.0
2023-10-06 10:05:00,93.55,93.56,93.37,93.4,14752.0,90.4732,90.4829,90.2991,90.3281,14752.0
2023-10-06 10:10:00,93.39,93.68,93.37,93.5,13195.0,90.3185,90.5989,90.2991,90.4248,13195.0
2023-10-06 10:15:00,93.51,93.57,93.48,93.49,9499.0,90.4345,90.4925,90.4055,90.4152,9499.0
2023-10-06 10:20:00,93.49,93.7,93.42,93.7,7740.0,90.4152,90.6183,90.3475,90.6183,7740.0
2023-10-06 10:25:00,93.74,93.8,93.65,93.79,8647.0,90.6569,90.715,90.5699,90.7053,8647.0
2023-10-06 10:30:00,93.85,94.0,93.84,93.88,7932.0,90.7633,90.9084,90.7537,90.7923,7932.0
2023-10-06 10:35:00,93.9,94.14,93.88,94.14,7052.0,90.8117,91.0438,90.7923,91.0438,7052.0
2023-10-06 10:40:00,94.15,94.2,94.06,94.1,17012.0,91.0535,91.1018,90.9664,91.0051,17012.0
2023-10-06 10:45:00,94.08,94.31,94.08,94.19,8352.0,90.9858,91.2082,90.9858,91.0921,8352.0
2023-10-06 10:50:00,94.17,94.19,94.0,94.02,10501.0,91.0728,91.0921,90.9084,90.9277,10501.0
2023-10-06 10:55:00,94.02,94.1,93.96,94.09,6676.0,90.9277,91.0051,90.8697,90.9954,6676.0
2023-10-06 11:00:00,94.08,94.21,94.05,94.2,6105.0,90.9858,91.1115,90.9568,91.1018,6105.0
2023-10-06 11:05:00,94.2,94.31,94.16,94.31,7182.0,91.1018,91.2082,91.0631,91.2082,7182.0
2023-10-06 11:10:00,94.33,94.39,94.26,94.31,10067.0,91.2275,91.2856,91.1598,91.2082,10067.0
2023-10-06 11:15:00,94.35,94.44,94.27,94.29,8912.0,91.2469,91.3339,91.1695,91.1889,8912.0
2023-10-06 11:20:00,94.33,94.49,94.31,94.49,7319.0,91.2275,91.3823,91.2082,91.3823,7319.0
2023-10-06 11:25:00,94.49,94.7,94.44,94.64,15184.0,91.3823,91.5854,91.3339,91.5273,15184.0
2023-10-06 11:30:00,94.7,94.87,94.69,94.82,12668.0,91.5854,91.7498,91.5757,91.7014,12668.0
2023-10-06 11:35:00,94.83,94.99,94.79,94.96,7373.0,91.7111,91.8658,91.6724,91.8368,7373.0
2023-10-06 11:40:00,94.97,95.16,94.96,95.11,14367.0,91.8465,92.0302,91.8368,91.9819,14367.0
2023-10-06 11:45:00,95.15,95.22,95.08,95.22,6286.0,92.0206,92.0883,91.9529,92.0883,6286.0
2023-10-06 11:50:00,95.23,95.31,95.21,95.31,7267.0,92.0979,92.1753,92.0786,92.1753,7267.0
2023-10-06 11:55:00,95.35,95.52,95.33,95.52,7803.0,92.214,92.3784,92.1947,92.3784,7803.0
2023-10-06 12:00:00,95.54,95.55,95.45,95.45,38663.0,92.3977,92.4074,92.3107,92.3107,38663.0
2023-10-06 12:05:00,95.44,95.51,95.4,95.4,18249.0,92.301,92.3687,92.2624,92.2624,18249.0
2023-10-06 12:10:00,95.38,95.38,95.17,95.2,24095.0,92.243,92.243,92.0399,92.0689,24095.0
2023-10-06 12:15:00,95.23,95.31,95.21,95.26,5267.0,92.0979,92.1753,92.0786,92.127,5267.0
2023-10-06 12:20:00,95.25,95.27,95.05,95.09,9595.0,92.1173,92.1366,91.9239,91.9625,9595.0
2023-10-06 12:25:00,95.07,95.17,95.05,95.1,4404.0,91.9432,92.0399,91.9239,91.9722,4404.0
2023-10-06 12:30:00,95.11,95.11,95.01,95.01,7826.0,91.9819,91.9819,91.8852,91.8852,7826.0
2023-10-06 12:35:00,94.99,95.07,94.98,95.05,6332.0,91.8658,91.9432,91.8562,91.9239,6332.0
2023-10-06 12:40:00,95.05,95.14,95.01,95.14,9852.0,91.9239,92.0109,91.8852,92.0109,9852.0
2023-10-06 12:45:00,95.16,95.19,95.15,95.16,5354.0,92.0302,92.0593,92.0206,92.0302,5354.0
2023-10-06 12:50:00,95.16,95.16,95.06,95.11,8606.0,92.0302,92.0302,91.9335,91.9819,8606.0
2023-10-06 12:55:00,95.12,95.12,95.01,95.06,15922.0,91.9916,91.9916,91.8852,91.9335,15922.0
2023-10-06 13:00:00,95.05,95.13,95.04,95.06,6167.0,91.9239,92.0012,91.9142,91.9335,6167.0
2023-10-06 13:05:00,95.05,95.18,95.05,95.17,9568.0,91.9239,92.0496,91.9239,92.0399,9568.0
2023-10-06 13:10:00,95.15,95.3,95.12,95.27,7025.0,92.0206,92.1656,91.9916,92.1366,7025.0
2023-10-06 13:15:00,95.29,95.32,95.26,95.3,9148.0,92.156,92.185,92.127,92.1656,9148.0
2023-10-06 13:20:00,95.31,95.49,95.26,95.4,11937.0,92.1753,92.3494,92.127,92.2624,11937.0
2023-10-06 13:25:00,95.41,95.49,95.4,95.45,7208.0,92.272,92.3494,92.2624,92.3107,7208.0
2023-10-06 13:30:00,95.45,95.58,95.43,95.57,7375.0,92.3107,92.4364,92.2914,92.4268,7375.0
2023-10-06 13:35:00,95.56,95.58,95.42,95.42,8685.0,92.4171,92.4364,92.2817,92.2817,8685.0
2023-10-06 13:40:00,95.42,95.43,95.33,95.36,5272.0,92.2817,92.2914,92.1947,92.2237,5272.0
2023-10-06 13:45:00,95.35,95.44,95.31,95.31,28058.0,92.214,92.301,92.1753,92.1753,28058.0
2023-10-06 13:50:00,95.31,95.43,95.25,95.42,20189.0,92.1753,92.2914,92.1173,92.2817,20189.0
2023-10-06 13:55:00,95.44,95.54,95.44,95.53,7924.0,92.301,92.3977,92.301,92.3881,7924.0
2023-10-06 14:00:00,95.54,95.58,95.5,95.54,10474.0,92.3977,92.4364,92.3591,92.3977,10474.0
2023-10-06 14:05:00,95.55,95.57,95.45,95.55,11279.0,92.4074,92.4268,92.3107,92.4074,11279.0
2023-10-06 14:10:00,95.55,95.57,95.51,95.54,13563.0,92.4074,92.4268,92.3687,92.3977,13563.0
2023-10-06 14:15:00,95.55,95.6,95.53,95.56,7587.0,92.4074,92.4558,92.3881,92.4171,7587.0
2023-10-06 14:20:00,95.58,95.6,95.55,95.59,6005.0,92.4364,92.4558,92.4074,92.4461,6005.0
2023-10-06 14:25:00,95.6,95.73,95.6,95.71,9145.0,92.4558,92.5815,92.4558,92.5622,9145.0
2023-10-06 14:30:00,95.73,95.76,95.69,95.74,5422.0,92.5815,92.6105,92.5428,92.5912,5422.0
2023-10-06 14:35:00,95.73,95.87,95.73,95.86,6559.0,92.5815,92.7169,92.5815,92.7072,6559.0
2023-10-06 14:40:00,95.86,95.92,95.84,95.87,5353.0,92.7072,92.7652,92.6879,92.7169,5353.0
2023-10-06 14:45:00,95.87,95.91,95.87,95.89,5381.0,92.7169,92.7556,92.7169,92.7362,5381.0
2023-10-06 14:50:00,95.88,95.91,95.8,95.85,9459.0,92.7266,92.7556,92.6492,92.6976,9459.0
2023-10-06 14:55:00,95.84,95.85,95.78,95.81,11251.0,92.6879,92.6976,92.6299,92.6589,11251.0
2023-10-06 15:00:00,95.81,95.82,95.7,95.71,7644.0,92.6589,92.6685,92.5525,92.5622,7644.0
2023-10-06 15:05:00,95.7,95.82,95.69,95.79,8446.0,92.5525,92.6685,92.5428,92.6395,8446.0
2023-10-06 15:10:00,95.78,95.78,95.59,95.62,7919.0,92.6299,92.6299,92.4461,92.4751,7919.0
2023-10-06 15:15:00,95.65,95.65,95.56,95.57,5304.0,92.5041,92.5041,92.4171,92.4268,5304.0
2023-10-06 15:20:00,95.57,95.67,95.56,95.65,7277.0,92.4268,92.5235,92.4171,92.5041,7277.0
2023-10-06 15:25:00,95.65,95.66,95.59,95.62,7298.0,92.5041,92.5138,92.4461,92.4751,7298.0
2023-10-06 15:30:00,95.63,95.65,95.45,95.48,12331.0,92.4848,92.5041,92.3107,92.3397,12331.0
2023-10-06 15:35:00,95.47,95.53,95.45,95.5,13806.0,92.33,92.3881,92.3107,92.3591,13806.0
2023-10-06 15:40:00,95.51,95.52,95.42,95.42,11490.0,92.3687,92.3784,92.2817,92.2817,11490.0
2023-10-06 15:45:00,95.41,95.42,95.29,95.29,21554.0,92.272,92.2817,92.156,92.156,21554.0
2023-10-06 15:50:00,95.28,95.28,95.08,95.09,46748.0,92.1463,92.1463,91.9529,91.9625,46748.0
2023-10-06 15:55:00,95.08,95.16,94.98,95.03,114925.0,91.9529,92.0302,91.8562,91.9045,114925.0
2023-10-09 09:30:00,95.04,95.22,94.8,95.15,71428.0,91.9142,92.0883,91.6821,92.0206,71428.0
2023-10-09 09:35:00,95.09,95.5,95.09,95.49,29115.0,91.9625,92.3591,91.9625,92.3494,29115.0
2023-10-09 09:40:00,95.44,95.47,95.12,95.33,21807.0,92.301,92.33,91.9916,92.1947,21807.0
2023-10-09 09:45:00,95.33,95.39,95.02,95.13,37256.0,92.1947,92.2527,91.8948,92.0012,37256.0
2023-10-09 09:50:00,95.13,95.15,94.89,95.06,23212.0,92.0012,92.0206,91.7691,91.9335,23212.0
2023-10-09 09:55:00,95.06,95.16,95.03,95.1,15138.0,91.9335,92.0302,91.9045,91.9722,15138.0
2023-10-09 10:00:00,95.13,95.35,95.07,95.07,66692.0,92.0012,92.214,91.9432,91.9432,66692.0
2023-10-09 10:05:00,95.06,95.17,95.05,95.13,27119.0,91.9335,92.0399,91.9239,92.0012,27119.0
2023-10-09 10:10:00,95.14,95.18,95.04,95.13,45830.0,92.0109,92.0496,91.9142,92.0012,45830.0
2023-10-09 10:15:00,95.13,95.39,95.13,95.36,26269.0,92.0012,92.2527,92.0012,92.2237,26269.0
2023-10-09 10:20:00,95.38,95.38,95.25,95.37,24338.0,92.243,92.243,92.1173,92.2333,24338.0
2023-10-09 10:25:00,95.35,95.38,95.19,95.24,22192.0,92.214,92.243,92.0593,92.1076,22192.0
2023-10-09 10:30:00,95.26,95.44,95.21,95.4,67166.0,92.127,92.301,92.0786,92.2624,67166.0
2023-10-09 10:35:00,95.38,95.46,95.3,95.32,25758.0,92.243,92.3204,92.1656,92.185,25758.0
2023-10-09 10:40:00,95.31,95.44,95.24,95.41,28891.0,92.1753,92.301,92.1076,92.272,28891.0
2023-10-09 10:45:00,95.39,95.4,95.1,95.11,23070.0,92.2527,92.2624,91.9722,91.9819,23070.0
2023-10-09 10:50:00,95.09,95.11,95.02,95.08,15222.0,91.9625,91.9819,91.8948,91.9529,15222.0
2023-10-09 10:55:00,95.09,95.13,95.04,95.08,13926.0,91.9625,92.0012,91.9142,91.9529,13926.0
2023-10-09 11:00:00,95.06,95.11,95.02,95.07,13500.0,91.9335,91.9819,91.8948,91.9432,13500.0
2023-10-09 11:05:00,95.1,95.13,95.05,95.06,10905.0,91.9722,92.0012,91.9239,91.9335,10905.0
2023-10-09 11:10:00,95.02,95.04,94.97,95.0,9375.0,91.8948,91.9142,91.8465,91.8755,9375.0
2023-10-09 11:15:00,95.03,95.09,94.93,95.0,18656.0,91.9045,91.9625,91.8078,91.8755,18656.0
2023-10-09 11:20:00,95.0,95.01,94.96,94.98,10680.0,91.8755,91.8852,91.8368,91.8562,10680.0
2023-10-09 11:25:00,94.98,95.03,94.96,94.97,14262.0,91.8562,91.9045,91.8368,91.8465,14262.0
2023-10-09 11:30:00,94.98,95.0,94.92,94.95,21181.0,91.8562,91.8755,91.7981,91.8272,21181.0
2023-10-09 11:35:00,94.94,94.95,94.87,94.89,8942.0,91.8175,91.8272,91.7498,91.7691,8942.0
2023-10-09 11:40:00,94.88,94.9,94.79,94.9,8076.0,91.7595,91.7788,91.6724,91.7788,8076.0
2023-10-09 11:45:00,94.91,94.93,94.77,94.91,10080.0,91.7885,91.8078,91.6531,91.7885,10080.0
2023-10-09 11:50:00,94.92,94.95,94.9,94.91,11255.0,91.7981,91.8272,91.7788,91.7885,11255.0
2023-10-09 11:55:00,94.89,95.09,94.88,95.06,11514.0,91.7691,91.9625,91.7595,91.9335,11514.0
2023-10-09 12:00:00,95.08,95.08,94.99,95.05,13955.0,91.9529,91.9529,91.8658,91.9239,13955.0
2023-10-09 12:05:00,95.05,95.25,95.03,95.17,12881.0,91.9239,92.1173,91.9045,92.0399,12881.0
2023-10-09 12:10:00,95.19,95.2,95.12,95.16,7317.0,92.0593,92.0689,91.9916,92.0302,7317.0
2023-10-09 12:15:00,95.16,95.25,95.15,95.22,13078.0,92.0302,92.1173,92.0206,92.0883,13078.0
2023-10-09 12:20:00,95.23,95.28,95.2,95.22,24405.0,92.0979,92.1463,92.0689,92.0883,24405.0
2023-10-09 12:25:00,95.23,95.23,95.05,95.08,8467.0,92.0979,92.0979,91.9239,91.9529,8467.0
2023-10-09 12:30:00,95.09,95.18,95.09,95.16,9731.0,91.9625,92.0496,91.9625,92.0302,9731.0
2023-10-09 12:35:00,95.16,95.16,95.07,95.09,8058.0,92.0302,92.0302,91.9432,91.9625,8058.0
2023-10-09 12:40:00,95.08,95.12,95.03,95.04,12967.0,91.9529,91.9916,91.9045,91.9142,12967.0
2023-10-09 12:45:00,95.06,95.06,94.99,95.03,9985.0,91.9335,91.9335,91.8658,91.9045,9985.0
2023-10-09 12:50:00,95.05,95.1,95.02,95.08,9640.0,91.9239,91.9722,91.8948,91.9529,9640.0
2023-10-09 12:55:00,95.06,95.11,94.98,94.99,10844.0,91.9335,91.9819,91.8562,91.8658,10844.0
2023-10-09 13:00:00,94.98,95.07,94.97,95.04,14730.0,91.8562,91.9432,91.8465,91.9142,14730.0
2023-10-09 13:05:00,95.05,95.08,95.0,95.08,7893.0,91.9239,91.9529,91.8755,91.9529,7893.0
2023-10-09 13:10:00,95.07,95.14,95.03,95.12,10984.0,91.9432,92.0109,91.9045,91.9916,10984.0
2023-10-09 13:15:00,95.14,95.15,95.11,95.11,11257.0,92.0109,92.0206,91.9819,91.9819,11257.0
2023-10-09 13:20:00,95.11,95.11,95.04,95.08,9149.0,91.9819,91.9819,91.9142,91.9529,9149.0
2023-10-09 13:25:00,95.07,95.18,95.07,95.18,9250.0,91.9432,92.0496,91.9432,92.0496,9250.0
2023-10-09 13:30:00,95.18,95.27,95.18,95.25,16239.0,92.0496,92.1366,92.0496,92.1173,16239.0
2023-10-09 13:35:00,95.23,95.37,95.21,95.36,46019.0,92.0979,92.2333,92.0786,92.2237,46019.0
2023-10-09 13:40:00,95.36,95.55,95.35,95.47,13353.0,92.2237,92.4074,92.214,92.33,13353.0
2023-10-09 13:45:00,95.48,95.64,95.46,95.53,48517.0,92.3397,92.4945,92.3204,92.3881,48517.0
2023-10-09 13:50:00,95.55,95.66,95.55,95.59,10814.0,92.4074,92.5138,92.4074,92.4461,10814.0
2023-10-09 13:55:00,95.57,95.6,95.51,95.6,18589.0,92.4268,92.4558,92.3687,92.4558,18589.0
2023-10-09 14:00:00,95.6,95.6,95.53,95.57,8185.0,92.4558,92.4558,92.3881,92.4268,8185.0
2023-10-09 14:05:00,95.56,95.7,95.55,95.68,41667.0,92.4171,92.5525,92.4074,92.5331,41667.0
2023-10-09 14:10:00,95.69,95.69,95.64,95.65,8417.0,92.5428,92.5428,92.4945,92.5041,8417.0
2023-10-09 14:15:00,95.65,95.73,95.64,95.69,11044.0,92.5041,92.5815,92.4945,92.5428,11044.0
2023-10-09 14:20:00,95.67,95.75,95.64,95.75,6145.0,92.5235,92.6008,92.4945,92.6008,6145.0
2023-10-09 14:25:00,95.73,95.78,95.73,95.75,14669.0,92.5815,92.6299,92.5815,92.6008,14669.0
2023-10-09 14:30:00,95.77,95.77,95.73,95.74,7943.0,92.6202,92.6202,92.5815,92.5912,7943.0
2023-10-09 14:35:00,95.75,95.77,95.66,95.74,16025.0,92.6008,92.6202,92.5138,92.5912,16025.0
2023-10-09 14:40:00,95.74,95.91,95.73,95.91,38866.0,92.5912,92.7556,92.5815,92.7556,38866.0
2023-10-09 14:45:00,95.9,95.96,95.81,95.95,11142.0,92.7459,92.8039,92.6589,92.7943,11142.0
2023-10-09 14:50:00,95.95,95.99,95.84,95.88,16011.0,92.7943,92.8329,92.6879,92.7266,16011.0
2023-10-09 14:55:00,95.88,95.96,95.83,95.83,14580.0,92.7266,92.8039,92.6782,92.6782,14580.0
2023-10-09 15:00:00,95.83,95.86,95.77,95.79,19694.0,92.6782,92.7072,92.6202,92.6395,19694.0
2023-10-09 15:05:00,95.8,95.84,95.78,95.81,16758.0,92.6492,92.6879,92.6299,92.6589,16758.0
2023-10-09 15:10:00,95.82,95.86,95.74,95.76,16308.0,92.6685,92.7072,92.5912,92.6105,16308.0
2023-10-09 15:15:00,95.76,95.82,95.74,95.76,10783.0,92.6105,92.6685,92.5912,92.6105,10783.0
2023-10-09 15:20:00,95.74,95.8,95.68,95.79,14844.0,92.5912,92.6492,92.5331,92.6395,14844.0
2023-10-09 15:25:00,95.8,95.85,95.78,95.83,11464.0,92.6492,92.6976,92.6299,92.6782,11464.0
2023-10-09 15:30:00,95.84,95.84,95.76,95.81,17433.0,92.6879,92.6879,92.6105,92.6589,17433.0
2023-10-09 15:35:00,95.79,95.82,95.77,95.78,21037.0,92.6395,92.6685,92.6202,92.6299,21037.0
2023-10-09 15:40:00,95.8,95.81,95.7,95.7,25565.0,92.6492,92.6589,92.5525,92.5525,25565.0
2023-10-09 15:45:00,95.69,95.88,95.68,95.87,44098.0,92.5428,92.7266,92.5331,92.7169,44098.0
2023-10-09 15:50:00,95.86,95.91,95.79,95.88,92164.0,92.7072,92.7556,92.6395,92.7266,92164.0
2023-10-09 15:55:00,95.88,95.91,95.82,95.89,166757.0,92.7266,92.7556,92.6685,92.7362,166757.0
2023-10-10 09:30:00,96.0,96.0,95.76,95.77,68505.0,92.8426,92.8426,92.6105,92.6202,68505.0
2023-10-10 09:35:00,95.77,95.98,95.75,95.89,16032.0,92.6202,92.8233,92.6008,92.7362,16032.0
2023-10-10 09:40:00,95.83,96.16,95.8,95.97,20132.0,92.6782,92.9974,92.6492,92.8136,20132.0
2023-10-10 09:45:00,96.01,96.16,95.9,96.15,9386.0,92.8523,92.9974,92.7459,92.9877,9386.0
2023-10-10 09:50:00,96.13,96.22,96.11,96.2,11980.0,92.9683,93.0554,92.949,93.036,11980.0
2023-10-10 09:55:00,96.18,96.27,96.14,96.27,33159.0,93.0167,93.1037,92.978,93.1037,33159.0
2023-10-10 10:00:00,96.29,96.34,96.21,96.24,37955.0,93.1231,93.1714,93.0457,93.0747,37955.0
2023-10-10 10:05:00,96.26,96.52,96.22,96.52,34934.0,93.0941,93.3455,93.0554,93.3455,34934.0
2023-10-10 10:10:00,96.52,96.75,96.52,96.73,44261.0,93.3455,93.568,93.3455,93.5486,44261.0
2023-10-10 10:15:00,96.75,96.76,96.66,96.7,23462.0,93.568,93.5776,93.4809,93.5196,23462.0
2023-10-10 10:20:00,96.7,96.73,96.64,96.69,16090.0,93.5196,93.5486,93.4616,93.5099,16090.0
2023-10-10 10:25:00,96.73,96.76,96.71,96.73,23342.0,93.5486,93.5776,93.5293,93.5486,23342.0
2023-10-10 10:30:00,96.74,96.8,96.69,96.69,43324.0,93.5583,93.6163,93.5099,93.5099,43324.0
2023-10-10 10:35:00,96.67,96.69,96.56,96.66,14192.0,93.4906,93.5099,93.3842,93.4809,14192.0
2023-10-10 10:40:00,96.64,96.69,96.44,96.46,10489.0,93.4616,93.5099,93.2681,93.2875,10489.0
2023-10-10 10:45:00,96.44,96.52,96.39,96.52,21896.0,93.2681,93.3455,93.2198,93.3455,21896.0
2023-10-10 10:50:00,96.51,96.66,96.51,96.63,13258.0,93.3358,93.4809,93.3358,93.4519,13258.0
2023-10-10 10:55:00,96.62,96.73,96.58,96.71,15471.0,93.4422,93.5486,93.4035,93.5293,15471.0
2023-10-10 11:00:00,96.71,96.71,96.63,96.67,9718.0,93.5293,93.5293,93.4519,93.4906,9718.0
2023-10-10 11:05:00,96.68,96.76,96.65,96.68,45116.0,93.5003,93.5776,93.4712,93.5003,45116.0
2023-10-10 11:10:00,96.67,96.78,96.61,96.73,36238.0,93.4906,93.597,93.4326,93.5486,36238.0
2023-10-10 11:15:00,96.74,96.92,96.74,96.84,17881.0,93.5583,93.7324,93.5583,93.655,17881.0
2023-10-10 11:20:00,96.82,96.86,96.74,96.86,14118.0,93.6356,93.6743,93.5583,93.6743,14118.0
2023-10-10 11:25:00,96.85,96.89,96.81,96.83,6919.0,93.6647,93.7033,93.626,93.6453,6919.0
2023-10-10 11:30:00,96.83,96.86,96.79,96.84,8510.0,93.6453,93.6743,93.6066,93.655,8510.0
2023-10-10 11:35:00,96.84,96.98,96.79,96.98,26056.0,93.655,93.7904,93.6066,93.7904,26056.0
2023-10-10 11:40:00,96.98,97.02,96.95,96.99,24023.0,93.7904,93.8291,93.7614,93.8001,24023.0
2023-10-10 11:45:00,96.98,97.0,96.95,96.99,7126.0,93.7904,93.8097,93.7614,93.8001,7126.0
2023-10-10 11:50:00,97.0,97.01,96.95,97.01,7100.0,93.8097,93.8194,93.7614,93.8194,7100.0
2023-10-10 11:55:00,97.0,97.05,96.97,97.01,39661.0,93.8097,93.8581,93.7807,93.8194,39661.0
2023-10-10 12:00:00,97.03,97.13,97.01,97.01,14523.0,93.8387,93.9355,93.8194,93.8194,14523.0
2023-10-10 12:05:00,96.99,97.08,96.97,97.08,15287.0,93.8001,93.8871,93.7807,93.8871,15287.0
2023-10-10 12:10:00,97.05,97.11,97.04,97.09,7687.0,93.8581,93.9161,93.8484,93.8968,7687.0
2023-10-10 12:15:00,97.07,97.11,97.04,97.1,12859.0,93.8774,93.9161,93.8484,93.9064,12859.0
2023-10-10 12:20:00,97.13,97.13,97.08,97.09,8954.0,93.9355,93.9355,93.8871,93.8968,8954.0
2023-10-10 12:25:00,97.09,97.15,97.07,97.14,11503.0,93.8968,93.9548,93.8774,93.9451,11503.0
2023-10-10 12:30:00,97.15,97.2,97.12,97.19,6909.0,93.9548,94.0032,93.9258,93.9935,6909.0
2023-10-10 12:35:00,97.18,97.18,97.11,97.14,13994.0,93.9838,93.9838,93.9161,93.9451,13994.0
2023-10-10 12:40:00,97.13,97.16,97.1,97.15,13288.0,93.9355,93.9645,93.9064,93.9548,13288.0
2023-10-10 12:45:00,97.15,97.18,97.11,97.11,7371.0,93.9548,93.9838,93.9161,93.9161,7371.0
2023-10-10 12:50:00,97.12,97.19,97.11,97.19,9697.0,93.9258,93.9935,93.9161,93.9935,9697.0
2023-10-10 12:55:00,97.18,97.22,97.14,97.22,8243.0,93.9838,94.0225,93.9451,94.0225,8243.0
2023-10-10 13:00:00,97.23,97.23,96.97,96.97,13519.0,94.0322,94.0322,93.7807,93.7807,13519.0
2023-10-10 13:05:00,96.93,97.02,96.88,96.94,27495.0,93.742,93.8291,93.6937,93.7517,27495.0
2023-10-10 13:10:00,96.95,96.98,96.78,96.8,17461.0,93.7614,93.7904,93.597,93.6163,17461.0
2023-10-10 13:15:00,96.79,96.89,96.74,96.86,12194.0,93.6066,93.7033,93.5583,93.6743,12194.0
2023-10-10 13:20:00,96.87,96.92,96.77,96.78,9051.0,93.684,93.7324,93.5873,93.597,9051.0
2023-10-10 13:25:00,96.8,96.8,96.71,96.77,12398.0,93.6163,93.6163,93.5293,93.5873,12398.0
2023-10-10 13:30:00,96.79,96.83,96.73,96.77,17104.0,93.6066,93.6453,93.5486,93.5873,17104.0
2023-10-10 13:35:00,96.77,96.8,96.73,96.76,9185.0,93.5873,93.6163,93.5486,93.5776,9185.0
2023-10-10 13:40:00,96.76,96.79,96.74,96.77,10274.0,93.5776,93.6066,93.5583,93.5873,10274.0
2023-10-10 13:45:00,96.78,96.78,96.71,96.75,13412.0,93.597,93.597,93.5293,93.568,13412.0
2023-10-10 13:50:00,96.76,96.78,96.68,96.75,9377.0,93.5776,93.597,93.5003,93.568,9377.0
2023-10-10 13:55:00,96.77,96.81,96.75,96.76,9673.0,93.5873,93.626,93.568,93.5776,9673.0
2023-10-10 14:00:00,96.77,96.79,96.65,96.65,21968.0,93.5873,93.6066,93.4712,93.4712,21968.0
2023-10-10 14:05:00,96.65,96.76,96.61,96.68,18270.0,93.4712,93.5776,93.4326,93.5003,18270.0
2023-10-10 14:10:00,96.68,96.71,96.64,96.64,9213.0,93.5003,93.5293,93.4616,93.4616,9213.0
2023-10-10 14:15:00,96.59,96.66,96.57,96.66,10050.0,93.4132,93.4809,93.3939,93.4809,10050.0
2023-10-10 14:20:00,96.67,96.67,96.5,96.5,40620.0,93.4906,93.4906,93.3262,93.3262,40620.0
2023-10-10 14:25:00,96.5,96.53,96.4,96.4,14670.0,93.3262,93.3552,93.2295,93.2295,14670.0
2023-10-10 14:30:00,96.41,96.53,96.4,96.53,13954.0,93.2391,93.3552,93.2295,93.3552,13954.0
2023-10-10 14:35:00,96.53,96.56,96.46,96.54,14468.0,93.3552,93.3842,93.2875,93.3649,14468.0
2023-10-10 14:40:00,96.52,96.54,96.48,96.52,10760.0,93.3455,93.3649,93.3068,93.3455,10760.0
2023-10-10 14:45:00,96.53,96.66,96.53,96.56,20752.0,93.3552,93.4809,93.3552,93.3842,20752.0
2023-10-10 14:50:00,96.55,96.57,96.36,96.36,21099.0,93.3745,93.3939,93.1908,93.1908,21099.0
2023-10-10 14:55:00,96.34,96.36,96.29,96.35,15240.0,93.1714,93.1908,93.1231,93.1811,15240.0
2023-10-10 15:00:00,96.35,96.4,96.3,96.36,16852.0,93.1811,93.2295,93.1328,93.1908,16852.0
2023-10-10 15:05:00,96.37,96.48,96.35,96.47,12982.0,93.2004,93.3068,93.1811,93.2972,12982.0
2023-10-10 15:10:00,96.46,96.48,96.41,96.46,13467.0,93.2875,93.3068,93.2391,93.2875,13467.0
2023-10-10 15:15:00,96.48,96.56,96.47,96.48,16392.0,93.3068,93.3842,93.2972,93.3068,16392.0
2023-10-10 15:20:00,96.48,96.48,96.31,96.41,18764.0,93.3068,93.3068,93.1424,93.2391,18764.0
2023-10-10 15:25:00,96.43,96.48,96.4,96.42,25158.0,93.2585,93.3068,93.2295,93.2488,25158.0
2023-10-10 15:30:00,96.41,96.48,96.39,96.44,32015.0,93.2391,93.3068,93.2198,93.2681,32015.0
2023-10-10 15:35:00,96.44,96.44,96.37,96.44,31932.0,93.2681,93.2681,93.2004,93.2681,31932.0
2023-10-10 15:40:00,96.45,96.48,96.4,96.46,39514.0,93.2778,93.3068,93.2295,93.2875,39514.0
2023-10-10 15:45:00,96.46,96.57,96.45,96.57,48998.0,93.2875,93.3939,93.2778,93.3939,48998.0
2023-10-10 15:50:00,96.6,96.61,96.38,96.4,92023.0,93.4229,93.4326,93.2101,93.2295,92023.0
2023-10-10 15:55:00,96.41,96.45,96.3,96.37,172939.0,93.2391,93.2778,93.1328,93.2004,172939.0
2023-10-11 09:30:00,96.39,96.88,96.37,96.67,70040.0,93.2198,93.6937,93.2004,93.4906,70040.0
2023-10-11 09:35:00,96.64,96.97,96.64,96.86,16344.0,93.4616,93.7807,93.4616,93.6743,16344.0
2023-10-11 09:40:00,96.86,96.95,96.8,96.95,5615.0,93.6743,93.7614,93.6163,93.7614,5615.0
2023-10-11 09:45:00,96.92,97.22,96.92,97.07,13263.0,93.7324,94.0225,93.7324,93.8774,13263.0
2023-10-11 09:50:00,97.04,97.04,96.88,96.91,7712.0,93.8484,93.8484,93.6937,93.7227,7712.0
2023-10-11 09:55:00,96.94,96.94,96.74,96.78,14060.0,93.7517,93.7517,93.5583,93.597,14060.0
2023-10-11 10:00:00,96.8,96.83,96.68,96.81,9468.0,93.6163,93.6453,93.5003,93.626,9468.0
2023-10-11 10:05:00,96.84,96.97,96.82,96.97,8841.0,93.655,93.7807,93.6356,93.7807,8841.0
2023-10-11 10:10:00,96.98,96.99,96.86,96.87,15711.0,93.7904,93.8001,93.6743,93.684,15711.0
2023-10-11 10:15:00,96.86,96.94,96.85,96.92,14124.0,93.6743,93.7517,93.6647,93.7324,14124.0
2023-10-11 10:20:00,96.91,97.02,96.9,96.9,19990.0,93.7227,93.8291,93.713,93.713,19990.0
2023-10-11 10:25:00,96.88,96.93,96.79,96.82,22953.0,93.6937,93.742,93.6066,93.6356,22953.0
2023-10-11 10:30:00,96.84,96.86,96.75,96.83,28161.0,93.655,93.6743,93.568,93.6453,28161.0
2023-10-11 10:35:00,96.81,96.81,96.7,96.8,11767.0,93.626,93.626,93.5196,93.6163,11767.0
2023-10-11 10:40:00,96.8,96.82,96.67,96.71,11298.0,93.6163,93.6356,93.4906,93.5293,11298.0
2023-10-11 10:45:00,96.69,96.69,96.51,96.55,9932.0,93.5099,93.5099,93.3358,93.3745,9932.0
2023-10-11 10:50:00,96.56,96.62,96.49,96.57,11945.0,93.3842,93.4422,93.3165,93.3939,11945.0
2023-10-11 10:55:00,96.57,96.65,96.56,96.59,5361.0,93.3939,93.4712,93.3842,93.4132,5361.0
2023-10-11 11:00:00,96.6,96.77,96.6,96.73,11128.0,93.4229,93.5873,93.4229,93.5486,11128.0
2023-10-11 11:05:00,96.74,96.74,96.62,96.65,6170.0,93.5583,93.5583,93.4422,93.4712,6170.0
2023-10-11 11:10:00,96.65,96.65,96.49,96.49,4957.0,93.4712,93.4712,93.3165,93.3165,4957.0
2023-10-11 11:15:00,96.48,96.48,96.26,96.27,8986.0,93.3068,93.3068,93.0941,93.1037,8986.0
2023-10-11 11:20:00,96.24,96.41,96.22,96.4,19477.0,93.0747,93.2391,93.0554,93.2295,19477.0
2023-10-11 11:25:00,96.39,96.45,96.37,96.38,7618.0,93.2198,93.2778,93.2004,93.2101,7618.0
2023-10-11 11:30:00,96.38,96.41,96.34,96.34,6349.0,93.2101,93.2391,93.1714,93.1714,6349.0
2023-10-11 11:35:00,96.36,96.42,96.31,96.35,14338.0,93.1908,93.2488,93.1424,93.1811,14338.0
2023-10-11 11:40:00,96.34,96.35,96.24,96.24,7916.0,93.1714,93.1811,93.0747,93.0747,7916.0
2023-10-11 11:45:00,96.25,96.36,96.24,96.32,17942.0,93.0844,93.1908,93.0747,93.1521,17942.0
2023-10-11 11:50:00,96.3,96.37,96.23,96.31,43135.0,93.1328,93.2004,93.0651,93.1424,43135.0
2023-10-11 11:55:00,96.31,96.34,96.26,96.3,29376.0,93.1424,93.1714,93.0941,93.1328,29376.0
2023-10-11 12:00:00,96.32,96.35,96.21,96.25,31438.0,93.1521,93.1811,93.0457,93.0844,31438.0
2023-10-11 12:05:00,96.24,96.29,96.22,96.29,12706.0,93.0747,93.1231,93.0554,93.1231,12706.0
2023-10-11 12:10:00,96.29,96.3,96.25,96.25,9451.0,93.1231,93.1328,93.0844,93.0844,9451.0
2023-10-11 12:15:00,96.27,96.29,96.09,96.13,12622.0,93.1037,93.1231,92.9297,92.9683,12622.0
2023-10-11 12:20:00,96.14,96.18,96.06,96.18,27606.0,92.978,93.0167,92.9006,93.0167,27606.0
2023-10-11 12:25:00,96.17,96.32,96.13,96.31,11267.0,93.007,93.1521,92.9683,93.1424,11267.0
2023-10-11 12:30:00,96.3,96.36,96.24,96.29,15215.0,93.1328,93.1908,93.0747,93.1231,15215.0
2023-10-11 12:35:00,96.3,96.4,96.28,96.39,10193.0,93.1328,93.2295,93.1134,93.2198,10193.0
2023-10-11 12:40:00,96.4,96.46,96.4,96.45,7929.0,93.2295,93.2875,93.2295,93.2778,7929.0
2023-10-11 12:45:00,96.45,96.45,96.35,96.43,17485.0,93.2778,93.2778,93.1811,93.2585,17485.0
2023-10-11 12:50:00,96.43,96.45,96.32,96.35,14191.0,93.2585,93.2778,93.1521,93.1811,14191.0
2023-10-11 12:55:00,96.38,96.52,96.32,96.48,17834.0,93.2101,93.3455,93.1521,93.3068,17834.0
2023-10-11 13:00:00,96.48,96.52,96.29,96.36,24961.0,93.3068,93.3455,93.1231,93.1908,24961.0
2023-10-11 13:05:00,96.37,96.42,96.37,96.42,19693.0,93.2004,93.2488,93.2004,93.2488,19693.0
2023-10-11 13:10:00,96.45,96.54,96.44,96.52,5544.0,93.2778,93.3649,93.2681,93.3455,5544.0
2023-10-11 13:15:00,96.54,96.58,96.44,96.46,20529.0,93.3649,93.4035,93.2681,93.2875,20529.0
2023-10-11 13:20:00,96.49,96.49,96.37,96.47,16336.0,93.3165,93.3165,93.2004,93.2972,16336.0
2023-10-11 13:25:00,96.47,96.51,96.47,96.51,6564.0,93.2972,93.3358,93.2972,93.3358,6564.0
2023-10-11 13:30:00,96.49,96.49,96.43,96.46,4852.0,93.3165,93.3165,93.2585,93.2875,4852.0
2023-10-11 13:35:00,96.45,96.5,96.41,96.47,7045.0,93.2778,93.3262,93.2391,93.2972,7045.0
2023-10-11 13:40:00,96.47,96.59,96.47,96.49,10583.0,93.2972,93.4132,93.2972,93.3165,10583.0
2023-10-11 13:45:00,96.49,96.58,96.47,96.56,21963.0,93.3165,93.4035,93.2972,93.3842,21963.0
2023-10-11 13:50:00,96.56,96.8,96.55,96.79,20097.0,93.3842,93.6163,93.3745,93.6066,20097.0
2023-10-11 13:55:00,96.8,96.85,96.77,96.8,14810.0,93.6163,93.6647,93.5873,93.6163,14810.0
2023-10-11 14:00:00,96.81,96.95,96.81,96.92,20575.0,93.626,93.7614,93.626,93.7324,20575.0
2023-10-11 14:05:00,96.92,96.96,96.73,96.76,21060.0,93.7324,93.771,93.5486,93.5776,21060.0
2023-10-11 14:10:00,96.76,96.84,96.74,96.78,22318.0,93.5776,93.655,93.5583,93.597,22318.0
2023-10-11 14:15:00,96.79,96.87,96.77,96.77,8042.0,93.6066,93.684,93.5873,93.5873,8042.0
2023-10-11 14:20:00,96.79,96.89,96.78,96.83,25630.0,93.6066,93.7033,93.597,93.6453,25630.0
2023-10-11 14:25:00,96.84,96.9,96.7,96.73,42596.0,93.655,93.713,93.5196,93.5486,42596.0
2023-10-11 14:30:00,96.74,96.85,96.74,96.78,17261.0,93.5583,93.6647,93.5583,93.597,17261.0
2023-10-11 14:35:00,96.8,96.86,96.8,96.81,14494.0,93.6163,93.6743,93.6163,93.626,14494.0
2023-10-11 14:40:00,96.8,96.84,96.75,96.76,16233.0,93.6163,93.655,93.568,93.5776,16233.0
2023-10-11 14:45:00,96.76,96.77,96.67,96.72,14417.0,93.5776,93.5873,93.4906,93.5389,14417.0
2023-10-11 14:50:00,96.72,96.81,96.72,96.78,25061.0,93.5389,93.626,93.5389,93.597,25061.0
2023-10-11 14:55:00,96.79,96.81,96.74,96.75,9245.0,93.6066,93.626,93.5583,93.568,9245.0
2023-10-11 15:00:00,96.77,96.78,96.72,96.76,26151.0,93.5873,93.597,93.5389,93.5776,26151.0
2023-10-11 15:05:00,96.76,96.76,96.67,96.7,13178.0,93.5776,93.5776,93.4906,93.5196,13178.0
2023-10-11 15:10:00,96.73,96.87,96.73,96.78,11659.0,93.5486,93.684,93.5486,93.597,11659.0
2023-10-11 15:15:00,96.78,96.81,96.72,96.79,11155.0,93.597,93.626,93.5389,93.6066,11155.0
2023-10-11 15:20:00,96.79,96.8,96.75,96.8,8828.0,93.6066,93.6163,93.568,93.6163,8828.0
2023-10-11 15:25:00,96.81,96.91,96.78,96.89,15990.0,93.626,93.7227,93.597,93.7033,15990.0
2023-10-11 15:30:00,96.9,96.93,96.87,96.92,13104.0,93.713,93.742,93.684,93.7324,13104.0
2023-10-11 15:35:00,96.92,96.96,96.86,96.96,16612.0,93.7324,93.771,93.6743,93.771,16612.0
2023-10-11 15:40:00,96.94,96.97,96.88,96.97,19807.0,93.7517,93.7807,93.6937,93.7807,19807.0
2023-10-11 15:45:00,96.96,97.12,96.96,96.99,28196.0,93.771,93.9258,93.771,93.8001,28196.0
2023-10-11 15:50:00,96.98,97.06,96.94,97.03,40724.0,93.7904,93.8678,93.7517,93.8387,40724.0
2023-10-11 15:55:00,97.03,97.13,96.96,97.09,110352.0,93.8387,93.9355,93.771,93.8968,110352.0
2023-10-12 09:30:00,97.5,97.5,96.89,96.91,28780.0,94.2933,94.2933,93.7033,93.7227,28780.0
2023-10-12 09:35:00,96.96,97.11,96.9,97.11,7468.0,93.771,93.9161,93.713,93.9161,7468.0
2023-10-12 09:40:00,97.14,97.32,97.0,97.03,20952.0,93.9451,94.1192,93.8097,93.8387,20952.0
2023-10-12 09:45:00,97.0,97.01,96.81,96.81,6010.0,93.8097,93.8194,93.626,93.626,6010.0
2023-10-12 09:50:00,96.77,96.93,96.73,96.74,6455.0,93.5873,93.742,93.5486,93.5583,6455.0
2023-10-12 09:55:00,96.74,96.76,96.5,96.68,8774.0,93.5583,93.5776,93.3262,93.5003,8774.0
2023-10-12 10:00:00,96.63,96.63,96.38,96.45,6963.0,93.4519,93.4519,93.2101,93.2778,6963.0
2023-10-12 10:05:00,96.44,96.5,96.37,96.48,5049.0,93.2681,93.3262,93.2004,93.3068,5049.0
2023-10-12 10:10:00,96.48,96.59,96.42,96.59,8301.0,93.3068,93.4132,93.2488,93.4132,8301.0
2023-10-12 10:15:00,96.6,96.71,96.54,96.69,9347.0,93.4229,93.5293,93.3649,93.5099,9347.0
2023-10-12 10:20:00,96.69,96.79,96.68,96.73,5903.0,93.5099,93.6066,93.5003,93.5486,5903.0
2023-10-12 10:25:00,96.71,96.82,96.61,96.7,17448.0,93.5293,93.6356,93.4326,93.5196,17448.0
2023-10-12 10:30:00,96.71,96.84,96.69,96.81,8090.0,93.5293,93.655,93.5099,93.626,8090.0
2023-10-12 10:35:00,96.8,96.8,96.6,96.61,8611.0,93.6163,93.6163,93.4229,93.4326,8611.0
2023-10-12 10:40:00,96.61,96.64,96.47,96.48,10258.0,93.4326,93.4616,93.2972,93.3068,10258.0
2023-10-12 10:45:00,96.46,96.73,96.45,96.73,13173.0,93.2875,93.5486,93.2778,93.5486,13173.0
2023-10-12 10:50:00,96.7,96.74,96.54,96.54,12892.0,93.5196,93.5583,93.3649,93.3649,12892.0
2023-10-12 10:55:00,96.53,96.6,96.47,96.57,15937.0,93.3552,93.4229,93.2972,93.3939,15937.0
2023-10-12 11:00:00,96.58,96.59,96.46,96.53,7780.0,93.4035,93.4132,93.2875,93.3552,7780.0
2023-10-12 11:05:00,96.52,96.56,96.49,96.53,8671.0,93.3455,93.3842,93.3165,93.3552,8671.0
2023-10-12 11:10:00,96.56,96.7,96.56,96.7,5182.0,93.3842,93.5196,93.3842,93.5196,5182.0
2023-10-12 11:15:00,96.69,96.72,96.66,96.72,6286.0,93.5099,93.5389,93.4809,93.5389,6286.0
2023-10-12 11:20:00,96.73,96.77,96.66,96.72,6827.0,93.5486,93.5873,93.4809,93.5389,6827.0
2023-10-12 11:25:00,96.71,96.83,96.7,96.78,5840.0,93.5293,93.6453,93.5196,93.597,5840.0
2023-10-12 11:30:00,96.75,96.84,96.74,96.84,5529.0,93.568,93.655,93.5583,93.655,5529.0
2023-10-12 11:35:00,96.84,96.88,96.75,96.79,9469.0,93.655,93.6937,93.568,93.6066,9469.0
2023-10-12 11:40:00,96.8,96.8,96.68,96.69,8509.0,93.6163,93.6163,93.5003,93.5099,8509.0
2023-10-12 11:45:00,96.71,96.74,96.68,96.69,5658.0,93.5293,93.5583,93.5003,93.5099,5658.0
2023-10-12 11:50:00,96.71,96.72,96.61,96.7,11854.0,93.5293,93.5389,93.4326,93.5196,11854.0
2023-10-12 11:55:00,96.7,96.79,96.68,96.73,6573.0,93.5196,93.6066,93.5003,93.5486,6573.0
2023-10-12 12:00:00,96.76,96.88,96.67,96.72,6066.0,93.5776,93.6937,93.4906,93.5389,6066.0
2023-10-12 12:05:00,96.73,96.79,96.71,96.75,8876.0,93.5486,93.6066,93.5293,93.568,8876.0
2023-10-12 12:10:00,96.77,96.77,96.7,96.7,4739.0,93.5873,93.5873,93.5196,93.5196,4739.0
2023-10-12 12:15:00,96.71,96.79,96.71,96.77,5554.0,93.5293,93.6066,93.5293,93.5873,5554.0
2023-10-12 12:20:00,96.78,96.87,96.74,96.86,9004.0,93.597,93.684,93.5583,93.6743,9004.0
2023-10-12 12:25:00,96.86,96.93,96.83,96.85,8186.0,93.6743,93.742,93.6453,93.6647,8186.0
2023-10-12 12:30:00,96.88,96.9,96.83,96.84,4819.0,93.6937,93.713,93.6453,93.655,4819.0
2023-10-12 12:35:00,96.83,96.85,96.74,96.82,5991.0,93.6453,93.6647,93.5583,93.6356,5991.0
2023-10-12 12:40:00,96.8,96.83,96.74,96.8,5944.0,93.6163,93.6453,93.5583,93.6163,5944.0
2023-10-12 12:45:00,96.79,96.8,96.75,96.79,5236.0,93.6066,93.6163,93.568,93.6066,5236.0
2023-10-12 12:50:00,96.8,96.8,96.73,96.77,5275.0,93.6163,93.6163,93.5486,93.5873,5275.0
2023-10-12 12:55:00,96.77,96.77,96.58,96.63,5491.0,93.5873,93.5873,93.4035,93.4519,5491.0
2023-10-12 13:00:00,96.63,96.63,96.3,96.41,7123.0,93.4519,93.4519,93.1328,93.2391,7123.0
2023-10-12 13:05:00,96.37,96.37,96.15,96.22,8474.0,93.2004,93.2004,92.9877,93.0554,8474.0
2023-10-12 13:10:00,96.2,96.23,96.17,96.2,4076.0,93.036,93.0651,93.007,93.036,4076.0
2023-10-12 13:15:00,96.14,96.17,96.1,96.14,4368.0,92.978,93.007,92.9393,92.978,4368.0
2023-10-12 13:20:00,96.17,96.18,96.05,96.05,8451.0,93.007,93.0167,92.891,92.891,8451.0
2023-10-12 13:25:00,96.07,96.12,96.0,96.0,6787.0,92.9103,92.9587,92.8426,92.8426,6787.0
2023-10-12 13:30:00,95.99,96.0,95.89,95.9,5520.0,92.8329,92.8426,92.7362,92.7459,5520.0
2023-10-12 13:35:00,95.9,95.92,95.81,95.81,6522.0,92.7459,92.7652,92.6589,92.6589,6522.0
2023-10-12 13:40:00,95.85,95.85,95.74,95.75,5697.0,92.6976,92.6976,92.5912,92.6008,5697.0
2023-10-12 13:45:00,95.75,95.79,95.71,95.74,16448.0,92.6008,92.6395,92.5622,92.5912,16448.0
2023-10-12 13:50:00,95.73,95.75,95.63,95.65,8905.0,92.5815,92.6008,92.4848,92.5041,8905.0
2023-10-12 13:55:00,95.66,95.67,95.5,95.52,8325.0,92.5138,92.5235,92.3591,92.3784,8325.0
2023-10-12 14:00:00,95.53,95.63,95.52,95.53,16298.0,92.3881,92.4848,92.3784,92.3881,16298.0
2023-10-12 14:05:00,95.53,95.57,95.42,95.42,8954.0,92.3881,92.4268,92.2817,92.2817,8954.0
2023-10-12 14:10:00,95.42,95.47,95.37,95.47,8315.0,92.2817,92.33,92.2333,92.33,8315.0
2023-10-12 14:15:00,95.49,95.54,95.41,95.46,6249.0,92.3494,92.3977,92.272,92.3204,6249.0
2023-10-12 14:20:00,95.46,95.76,95.46,95.73,4247.0,92.3204,92.6105,92.3204,92.5815,4247.0
2023-10-12 14:25:00,95.73,95.81,95.71,95.79,11702.0,92.5815,92.6589,92.5622,92.6395,11702.0
2023-10-12 14:30:00,95.78,95.89,95.76,95.89,7667.0,92.6299,92.7362,92.6105,92.7362,7667.0
2023-10-12 14:35:00,95.89,95.95,95.87,95.93,7797.0,92.7362,92.7943,92.7169,92.7749,7797.0
2023-10-12 14:40:00,95.9,95.98,95.88,95.98,5358.0,92.7459,92.8233,92.7266,92.8233,5358.0
2023-10-12 14:45:00,95.99,96.06,95.96,96.04,6349.0,92.8329,92.9006,92.8039,92.8813,6349.0
2023-10-12 14:50:00,96.06,96.1,96.0,96.05,10975.0,92.9006,92.9393,92.8426,92.891,10975.0
2023-10-12 14:55:00,96.06,96.11,96.0,96.01,8160.0,92.9006,92.949,92.8426,92.8523,8160.0
2023-10-12 15:00:00,96.03,96.15,96.03,96.15,8302.0,92.8716,92.9877,92.8716,92.9877,8302.0
2023-10-12 15:05:00,96.13,96.2,96.05,96.18,8472.0,92.9683,93.036,92.891,93.0167,8472.0
2023-10-12 15:10:00,96.15,96.26,96.11,96.25,9076.0,92.9877,93.0941,92.949,93.0844,9076.0
2023-10-12 15:15:00,96.26,96.29,96.2,96.28,7387.0,93.0941,93.1231,93.036,93.1134,7387.0
2023-10-12 15:20:00,96.28,96.3,96.2,96.28,18728.0,93.1134,93.1328,93.036,93.1134,18728.0
2023-10-12 15:25:00,96.27,96.27,96.19,96.26,10438.0,93.1037,93.1037,93.0264,93.0941,10438.0
2023-10-12 15:30:00,96.26,96.36,96.25,96.29,13531.0,93.0941,93.1908,93.0844,93.1231,13531.0
2023-10-12 15:35:00,96.28,96.33,96.25,96.33,10200.0,93.1134,93.1618,93.0844,93.1618,10200.0
2023-10-12 15:40:00,96.33,96.33,96.21,96.21,15746.0,93.1618,93.1618,93.0457,93.0457,15746.0
2023-10-12 15:45:00,96.22,96.29,96.19,96.25,32749.0,93.0554,93.1231,93.0264,93.0844,32749.0
2023-10-12 15:50:00,96.26,96.39,96.08,96.11,35267.0,93.0941,93.2198,92.92,92.949,35267.0
2023-10-12 15:55:00,96.11,96.14,95.99,96.04,74736.0,92.949,92.978,92.8329,92.8813,74736.0
2023-10-13 09:30:00,96.39,96.62,96.26,96.33,39946.0,93.2198,93.4422,93.0941,93.1618,39946.0
2023-10-13 09:35:00,96.35,96.57,96.33,96.57,9698.0,93.1811,93.3939,93.1618,93.3939,9698.0
2023-10-13 09:40:00,96.61,96.8,96.6,96.76,5551.0,93.4326,93.6163,93.4229,93.5776,5551.0
2023-10-13 09:45:00,96.73,96.77,96.58,96.58,18962.0,93.5486,93.5873,93.4035,93.4035,18962.0
2023-10-13 09:50:00,96.59,96.6,96.37,96.37,6852.0,93.4132,93.4229,93.2004,93.2004,6852.0
2023-10-13 09:55:00,96.37,96.37,96.2,96.29,18559.0,93.2004,93.2004,93.036,93.1231,18559.0
2023-10-13 10:00:00,96.23,96.23,95.93,95.99,11423.0,93.0651,93.0651,92.7749,92.8329,11423.0
2023-10-13 10:05:00,96.04,96.04,95.77,95.79,12528.0,92.8813,92.8813,92.6202,92.6395,12528.0
2023-10-13 10:10:00,95.82,95.83,95.57,95.62,9313.0,92.6685,92.6782,92.4268,92.4751,9313.0
2023-10-13 10:15:00,95.58,95.68,95.54,95.68,14672.0,92.4364,92.5331,92.3977,92.5331,14672.0
2023-10-13 10:20:00,95.7,95.87,95.68,95.8,9454.0,92.5525,92.7169,92.5331,92.6492,9454.0
2023-10-13 10:25:00,95.91,95.95,95.88,95.93,4279.0,92.7556,92.7943,92.7266,92.7749,4279.0
2023-10-13 10:30:00,95.91,96.23,95.91,96.23,11072.0,92.7556,93.0651,92.7556,93.0651,11072.0
2023-10-13 10:35:00,96.24,96.24,95.92,95.92,15062.0,93.0747,93.0747,92.7652,92.7652,15062.0
2023-10-13 10:40:00,95.88,95.93,95.77,95.92,10051.0,92.7266,92.7749,92.6202,92.7652,10051.0
2023-10-13 10:45:00,95.92,95.97,95.84,95.84,9577.0,92.7652,92.8136,92.6879,92.6879,9577.0
2023-10-13 10:50:00,95.86,95.89,95.59,95.63,10352.0,92.7072,92.7362,92.4461,92.4848,10352.0
2023-10-13 10:55:00,95.64,95.66,95.47,95.53,8644.0,92.4945,92.5138,92.33,92.3881,8644.0
2023-10-13 11:00:00,95.51,95.57,95.29,95.29,11134.0,92.3687,92.4268,92.156,92.156,11134.0
2023-10-13 11:05:00,95.33,95.33,95.09,95.27,7293.0,92.1947,92.1947,91.9625,92.1366,7293.0
2023-10-13 11:10:00,95.28,95.31,95.21,95.22,26233.0,92.1463,92.1753,92.0786,92.0883,26233.0
2023-10-13 11:15:00,95.22,95.39,95.2,95.34,15223.0,92.0883,92.2527,92.0689,92.2043,15223.0
2023-10-13 11:20:00,95.34,95.45,95.31,95.35,11641.0,92.2043,92.3107,92.1753,92.214,11641.0
2023-10-13 11:25:00,95.37,95.37,95.25,95.35,5855.0,92.2333,92.2333,92.1173,92.214,5855.0
2023-10-13 11:30:00,95.36,95.4,95.33,95.33,10283.0,92.2237,92.2624,92.1947,92.1947,10283.0
2023-10-13 11:35:00,95.34,95.43,95.34,95.4,11984.0,92.2043,92.2914,92.2043,92.2624,11984.0
2023-10-13 11:40:00,95.41,95.44,95.35,95.35,4577.0,92.272,92.301,92.214,92.214,4577.0
2023-10-13 11:45:00,95.35,95.46,95.31,95.36,5768.0,92.214,92.3204,92.1753,92.2237,5768.0
2023-10-13 11:50:00,95.36,95.36,95.15,95.19,19811.0,92.2237,92.2237,92.0206,92.0593,19811.0
2023-10-13 11:55:00,95.17,95.2,95.02,95.08,11533.0,92.0399,92.0689,91.8948,91.9529,11533.0
2023-10-13 12:00:00,95.06,95.12,94.95,95.1,10224.0,91.9335,91.9916,91.8272,91.9722,10224.0
2023-10-13 12:05:00,95.13,95.26,95.12,95.2,13568.0,92.0012,92.127,91.9916,92.0689,13568.0
2023-10-13 12:10:00,95.25,95.28,95.18,95.18,4833.0,92.1173,92.1463,92.0496,92.0496,4833.0
2023-10-13 12:15:00,95.23,95.46,95.21,95.39,32058.0,92.0979,92.3204,92.0786,92.2527,32058.0
2023-10-13 12:20:00,95.42,95.59,95.4,95.51,5022.0,92.2817,92.4461,92.2624,92.3687,5022.0
2023-10-13 12:25:00,95.51,95.68,95.46,95.68,9315.0,92.3687,92.5331,92.3204,92.5331,9315.0
2023-10-13 12:30:00,95.68,95.75,95.63,95.75,8517.0,92.5331,92.6008,92.4848,92.6008,8517.0
2023-10-13 12:35:00,95.74,95.74,95.53,95.54,7461.0,92.5912,92.5912,92.3881,92.3977,7461.0
2023-10-13 12:40:00,95.55,95.66,95.5,95.5,5940.0,92.4074,92.5138,92.3591,92.3591,5940.0
2023-10-13 12:45:00,95.51,95.53,95.39,95.42,6593.0,92.3687,92.3881,92.2527,92.2817,6593.0
2023-10-13 12:50:00,95.37,95.37,95.17,95.28,7969.0,92.2333,92.2333,92.0399,92.1463,7969.0
2023-10-13 12:55:00,95.28,95.36,95.25,95.25,5447.0,92.1463,92.2237,92.1173,92.1173,5447.0
2023-10-13 13:00:00,95.24,95.32,95.22,95.24,5717.0,92.1076,92.185,92.0883,92.1076,5717.0
2023-10-13 13:05:00,95.24,95.26,95.1,95.1,10779.0,92.1076,92.127,91.9722,91.9722,10779.0
2023-10-13 13:10:00,95.14,95.14,94.96,94.96,8639.0,92.0109,92.0109,91.8368,91.8368,8639.0
2023-10-13 13:15:00,94.95,95.01,94.92,94.94,8224.0,91.8272,91.8852,91.7981,91.8175,8224.0
2023-10-13 13:20:00,94.94,95.07,94.94,94.97,13867.0,91.8175,91.9432,91.8175,91.8465,13867.0
2023-10-13 13:25:00,94.95,94.96,94.72,94.75,5547.0,91.8272,91.8368,91.6047,91.6337,5547.0
2023-10-13 13:30:00,94.73,94.77,94.65,94.77,11767.0,91.6144,91.6531,91.537,91.6531,11767.0
2023-10-13 13:35:00,94.74,94.75,94.6,94.62,6561.0,91.6241,91.6337,91.4887,91.508,6561.0
2023-10-13 13:40:00,94.65,95.06,94.64,94.95,8755.0,91.537,91.9335,91.5273,91.8272,8755.0
2023-10-13 13:45:00,94.99,95.0,94.91,94.91,4262.0,91.8658,91.8755,91.7885,91.7885,4262.0
2023-10-13 13:50:00,94.94,94.99,94.92,94.96,11627.0,91.8175,91.8658,91.7981,91.8368,11627.0
2023-10-13 13:55:00,94.94,95.0,94.89,94.94,11481.0,91.8175,91.8755,91.7691,91.8175,11481.0
2023-10-13 14:00:00,94.9,94.92,94.83,94.84,9385.0,91.7788,91.7981,91.7111,91.7208,9385.0
2023-10-13 14:05:00,94.84,95.04,94.84,94.95,13971.0,91.7208,91.9142,91.7208,91.8272,13971.0
2023-10-13 14:10:00,94.97,95.03,94.93,94.97,8419.0,91.8465,91.9045,91.8078,91.8465,8419.0
2023-10-13 14:15:00,94.96,94.99,94.87,94.92,12415.0,91.8368,91.8658,91.7498,91.7981,12415.0
2023-10-13 14:20:00,94.92,95.0,94.9,94.9,5831.0,91.7981,91.8755,91.7788,91.7788,5831.0
2023-10-13 14:25:00,94.82,94.86,94.77,94.8,11684.0,91.7014,91.7401,91.6531,91.6821,11684.0
2023-10-13 14:30:00,94.8,94.98,94.79,94.94,8338.0,91.6821,91.8562,91.6724,91.8175,8338.0
2023-10-13 14:35:00,94.93,94.93,94.73,94.77,7478.0,91.8078,91.8078,91.6144,91.6531,7478.0
2023-10-13 14:40:00,94.78,94.83,94.73,94.73,6188.0,91.6627,91.7111,91.6144,91.6144,6188.0
2023-10-13 14:45:00,94.74,94.77,94.63,94.66,11562.0,91.6241,91.6531,91.5177,91.5467,11562.0
2023-10-13 14:50:00,94.64,94.82,94.61,94.81,8673.0,91.5273,91.7014,91.4983,91.6918,8673.0
2023-10-13 14:55:00,94.82,94.85,94.72,94.81,11803.0,91.7014,91.7304,91.6047,91.6918,11803.0
2023-10-13 15:00:00,94.83,94.92,94.76,94.84,18338.0,91.7111,91.7981,91.6434,91.7208,18338.0
2023-10-13 15:05:00,94.84,94.84,94.64,94.72,15349.0,91.7208,91.7208,91.5273,91.6047,15349.0
2023-10-13 15:10:00,94.72,94.91,94.66,94.81,26611.0,91.6047,91.7885,91.5467,91.6918,26611.0
2023-10-13 15:15:00,94.81,94.85,94.69,94.72,14630.0,91.6918,91.7304,91.5757,91.6047,14630.0
2023-10-13 15:20:00,94.71,94.79,94.69,94.79,12798.0,91.595,91.6724,91.5757,91.6724,12798.0
2023-10-13 15:25:00,94.8,94.81,94.65,94.67,10813.0,91.6821,91.6918,91.537,91.5564,10813.0
2023-10-13 15:30:00,94.67,94.81,94.67,94.73,16129.0,91.5564,91.6918,91.5564,91.6144,16129.0
2023-10-13 15:35:00,94.74,94.76,94.63,94.68,21758.0,91.6241,91.6434,91.5177,91.566,21758.0
2023-10-13 15:40:00,94.66,94.66,94.49,94.53,30219.0,91.5467,91.5467,91.3823,91.421,30219.0
2023-10-13 15:45:00,94.53,94.72,94.53,94.72,39800.0,91.421,91.6047,91.421,91.6047,39800.0
2023-10-13 15:50:00,94.71,94.82,94.66,94.82,62435.0,91.595,91.7014,91.5467,91.7014,62435.0
2023-10-13 15:55:00,94.81,94.82,94.67,94.75,115923.0,91.6918,91.7014,91.5564,91.6337,115923.0
2023-10-16 09:30:00,96.18,96.72,96.12,96.71,68935.0,93.0167,93.5389,92.9587,93.5293,68935.0
2023-10-16 09:35:00,96.62,96.74,96.4,96.49,14768.0,93.4422,93.5583,93.2295,93.3165,14768.0
2023-10-16 09:40:00,96.49,96.51,96.02,96.07,13730.0,93.3165,93.3358,92.862,92.9103,13730.0
2023-10-16 09:45:00,96.17,96.48,96.11,96.42,15574.0,93.007,93.3068,92.949,93.2488,15574.0
2023-10-16 09:50:00,96.44,96.52,96.34,96.37,18422.0,93.2681,93.3455,93.1714,93.2004,18422.0
2023-10-16 09:55:00,96.37,96.37,96.18,96.27,26666.0,93.2004,93.2004,93.0167,93.1037,26666.0
2023-10-16 10:00:00,96.2,96.42,96.08,96.33,17377.0,93.036,93.2488,92.92,93.1618,17377.0
2023-10-16 10:05:00,96.34,96.34,96.17,96.2,19441.0,93.1714,93.1714,93.007,93.036,19441.0
2023-10-16 10:10:00,96.23,96.41,96.15,96.32,22933.0,93.0651,93.2391,92.9877,93.1521,22933.0
2023-10-16 10:15:00,96.36,96.54,96.36,96.44,18704.0,93.1908,93.3649,93.1908,93.2681,18704.0
2023-10-16 10:20:00,96.46,96.54,96.43,96.53,15681.0,93.2875,93.3649,93.2585,93.3552,15681.0
2023-10-16 10:25:00,96.54,96.75,96.52,96.59,20577.0,93.3649,93.568,93.3455,93.4132,20577.0
2023-10-16 10:30:00,96.61,96.85,96.61,96.83,17624.0,93.4326,93.6647,93.4326,93.6453,17624.0
2023-10-16 10:35:00,96.84,96.96,96.8,96.8,18626.0,93.655,93.771,93.6163,93.6163,18626.0
2023-10-16 10:40:00,96.83,96.84,96.71,96.82,14284.0,93.6453,93.655,93.5293,93.6356,14284.0
2023-10-16 10:45:00,96.81,96.9,96.8,96.9,14535.0,93.626,93.713,93.6163,93.713,14535.0
2023-10-16 10:50:00,96.93,97.02,96.9,96.91,15758.0,93.742,93.8291,93.713,93.7227,15758.0
2023-10-16 10:55:00,96.89,97.06,96.89,97.05,25441.0,93.7033,93.8678,93.7033,93.8581,25441.0
2023-10-16 11:00:00,97.08,97.19,97.07,97.11,13245.0,93.8871,93.9935,93.8774,93.9161,13245.0
2023-10-16 11:05:00,97.12,97.19,97.09,97.15,14543.0,93.9258,93.9935,93.8968,93.9548,14543.0
2023-10-16 11:10:00,97.16,97.16,96.98,96.98,9647.0,93.9645,93.9645,93.7904,93.7904,9647.0
2023-10-16 11:15:00,96.99,96.99,96.8,96.81,14147.0,93.8001,93.8001,93.6163,93.626,14147.0
2023-10-16 11:20:00,96.8,96.85,96.75,96.83,12614.0,93.6163,93.6647,93.568,93.6453,12614.0
2023-10-16 11:25:00,96.82,96.86,96.79,96.83,11091.0,93.6356,93.6743,93.6066,93.6453,11091.0
2023-10-16 11:30:00,96.84,96.88,96.8,96.82,14159.0,93.655,93.6937,93.6163,93.6356,14159.0
2023-10-16 11:35:00,96.82,96.83,96.71,96.73,13033.0,93.6356,93.6453,93.5293,93.5486,13033.0
2023-10-16 11:40:00,96.72,96.75,96.63,96.68,11186.0,93.5389,93.568,93.4519,93.5003,11186.0
2023-10-16 11:45:00,96.68,96.76,96.63,96.71,18351.0,93.5003,93.5776,93.4519,93.5293,18351.0
2023-10-16 11:50:00,96.69,96.79,96.69,96.75,11481.0,93.5099,93.6066,93.5099,93.568,11481.0
2023-10-16 11:55:00,96.76,96.8,96.69,96.75,19847.0,93.5776,93.6163,93.5099,93.568,19847.0
2023-10-16 12:00:00,96.76,96.83,96.75,96.78,15678.0,93.5776,93.6453,93.568,93.597,15678.0
2023-10-16 12:05:00,96.76,96.83,96.73,96.81,11344.0,93.5776,93.6453,93.5486,93.626,11344.0
2023-10-16 12:10:00,96.81,96.81,96.54,96.58,13286.0,93.626,93.626,93.3649,93.4035,13286.0
2023-10-16 12:15:00,96.56,96.59,96.5,96.55,13606.0,93.3842,93.4132,93.3262,93.3745,13606.0
2023-10-16 12:20:00,96.55,96.55,96.4,96.42,13189.0,93.3745,93.3745,93.2295,93.2488,13189.0
2023-10-16 12:25:00,96.42,96.53,96.42,96.5,16897.0,93.2488,93.3552,93.2488,93.3262,16897.0
2023-10-16 12:30:00,96.5,96.57,96.45,96.47,12938.0,93.3262,93.3939,93.2778,93.2972,12938.0
2023-10-16 12:35:00,96.49,96.55,96.44,96.5,12806.0,93.3165,93.3745,93.2681,93.3262,12806.0
2023-10-16 12:40:00,96.52,96.58,96.47,96.56,12829.0,93.3455,93.4035,93.2972,93.3842,12829.0
2023-10-16 12:45:00,96.57,96.61,96.53,96.56,18392.0,93.3939,93.4326,93.3552,93.3842,18392.0
2023-10-16 12:50:00,96.56,96.61,96.5,96.52,23837.0,93.3842,93.4326,93.3262,93.3455,23837.0
2023-10-16 12:55:00,96.52,96.52,96.36,96.48,11906.0,93.3455,93.3455,93.1908,93.3068,11906.0
2023-10-16 13:00:00,96.49,96.66,96.48,96.65,10377.0,93.3165,93.4809,93.3068,93.4712,10377.0
2023-10-16 13:05:00,96.66,96.7,96.65,96.67,10753.0,93.4809,93.5196,93.4712,93.4906,10753.0
2023-10-16 13:10:00,96.67,96.76,96.66,96.72,19583.0,93.4906,93.5776,93.4809,93.5389,19583.0
2023-10-16 13:15:00,96.72,96.75,96.62,96.62,12587.0,93.5389,93.568,93.4422,93.4422,12587.0
2023-10-16 13:20:00,96.62,96.62,96.34,96.36,20249.0,93.4422,93.4422,93.1714,93.1908,20249.0
2023-10-16 13:25:00,96.38,96.5,96.21,96.47,13060.0,93.2101,93.3262,93.0457,93.2972,13060.0
2023-10-16 13:30:00,96.46,96.49,96.43,96.47,9921.0,93.2875,93.3165,93.2585,93.2972,9921.0
2023-10-16 13:35:00,96.47,96.61,96.47,96.57,10966.0,93.2972,93.4326,93.2972,93.3939,10966.0
2023-10-16 13:40:00,96.6,96.76,96.6,96.73,8636.0,93.4229,93.5776,93.4229,93.5486,8636.0
2023-10-16 13:45:00,96.73,96.76,96.7,96.72,13802.0,93.5486,93.5776,93.5196,93.5389,13802.0
2023-10-16 13:50:00,96.75,96.76,96.64,96.69,8362.0,93.568,93.5776,93.4616,93.5099,8362.0
2023-10-16 13:55:00,96.68,96.7,96.65,96.67,16473.0,93.5003,93.5196,93.4712,93.4906,16473.0
2023-10-16 14:00:00,96.69,96.7,96.53,96.61,15135.0,93.5099,93.5196,93.3552,93.4326,15135.0
2023-10-16 14:05:00,96.61,96.62,96.56,96.56,9372.0,93.4326,93.4422,93.3842,93.3842,9372.0
2023-10-16 14:10:00,96.58,96.6,96.49,96.51,9125.0,93.4035,93.4229,93.3165,93.3358,9125.0
2023-10-16 14:15:00,96.51,96.52,96.47,96.5,8120.0,93.3358,93.3455,93.2972,93.3262,8120.0
2023-10-16 14:20:00,96.5,96.51,96.36,96.39,7340.0,93.3262,93.3358,93.1908,93.2198,7340.0
2023-10-16 14:25:00,96.39,96.44,96.35,96.35,13483.0,93.2198,93.2681,93.1811,93.1811,13483.0
2023-10-16 14:30:00,96.36,96.39,96.29,96.38,7093.0,93.1908,93.2198,93.1231,93.2101,7093.0
2023-10-16 14:35:00,96.37,96.41,96.28,96.31,9242.0,93.2004,93.2391,93.1134,93.1424,9242.0
2023-10-16 14:40:00,96.29,96.33,96.27,96.3,7249.0,93.1231,93.1618,93.1037,93.1328,7249.0
2023-10-16 14:45:00,96.29,96.33,96.28,96.29,8536.0,93.1231,93.1618,93.1134,93.1231,8536.0
2023-10-16 14:50:00,96.3,96.31,96.26,96.3,8811.0,93.1328,93.1424,93.0941,93.1328,8811.0
2023-10-16 14:55:00,96.29,96.34,96.27,96.33,11929.0,93.1231,93.1714,93.1037,93.1618,11929.0
2023-10-16 15:00:00,96.33,96.33,96.19,96.27,9966.0,93.1618,93.1618,93.0264,93.1037,9966.0
2023-10-16 15:05:00,96.28,96.33,96.26,96.3,17450.0,93.1134,93.1618,93.0941,93.1328,17450.0
2023-10-16 15:10:00,96.3,96.35,96.25,96.29,13872.0,93.1328,93.1811,93.0844,93.1231,13872.0
2023-10-16 15:15:00,96.29,96.34,96.24,96.26,13960.0,93.1231,93.1714,93.0747,93.0941,13960.0
2023-10-16 15:20:00,96.26,96.38,96.25,96.35,11304.0,93.0941,93.2101,93.0844,93.1811,11304.0
2023-10-16 15:25:00,96.34,96.42,96.33,96.41,16093.0,93.1714,93.2488,93.1618,93.2391,16093.0
2023-10-16 15:30:00,96.43,96.46,96.34,96.34,18261.0,93.2585,93.2875,93.1714,93.1714,18261.0
2023-10-16 15:35:00,96.33,96.37,96.26,96.27,21227.0,93.1618,93.2004,93.0941,93.1037,21227.0
2023-10-16 15:40:00,96.27,96.4,96.27,96.36,23804.0,93.1037,93.2295,93.1037,93.1908,23804.0
2023-10-16 15:45:00,96.35,96.35,96.27,96.32,39014.0,93.1811,93.1811,93.1037,93.1521,39014.0
2023-10-16 15:50:00,96.31,96.47,96.26,96.47,85216.0,93.1424,93.2972,93.0941,93.2972,85216.0
2023-10-16 15:55:00,96.47,96.5,96.28,96.35,244266.0,93.2972,93.3262,93.1134,93.1811,244266.0
2023-10-17 09:30:00,96.16,96.33,96.05,96.14,77409.0,92.9974,93.1618,92.891,92.978,77409.0
2023-10-17 09:35:00,96.18,96.78,96.06,96.75,29098.0,93.0167,93.597,92.9006,93.568,29098.0
2023-10-17 09:40:00,96.78,96.95,96.49,96.49,39423.0,93.597,93.7614,93.3165,93.3165,39423.0
2023-10-17 09:45:00,96.53,96.79,96.46,96.51,12163.0,93.3552,93.6066,93.2875,93.3358,12163.0
2023-10-17 09:50:00,96.52,96.55,96.36,96.36,20517.0,93.3455,93.3745,93.1908,93.1908,20517.0
2023-10-17 09:55:00,96.38,96.45,96.29,96.34,11861.0,93.2101,93.2778,93.1231,93.1714,11861.0
2023-10-17 10:00:00,96.33,96.41,96.27,96.3,8284.0,93.1618,93.2391,93.1037,93.1328,8284.0
2023-10-17 10:05:00,96.33,96.59,96.26,96.58,16805.0,93.1618,93.4132,93.0941,93.4035,16805.0
2023-10-17 10:10:00,96.59,96.71,96.56,96.66,13843.0,93.4132,93.5293,93.3842,93.4809,13843.0
2023-10-17 10:15:00,96.67,96.75,96.63,96.68,12753.0,93.4906,93.568,93.4519,93.5003,12753.0
2023-10-17 10:20:00,96.67,96.71,96.6,96.62,12563.0,93.4906,93.5293,93.4229,93.4422,12563.0
2023-10-17 10:25:00,96.61,96.66,96.57,96.63,14909.0,93.4326,93.4809,93.3939,93.4519,14909.0
2023-10-17 10:30:00,96.62,96.62,96.55,96.6,6222.0,93.4422,93.4422,93.3745,93.4229,6222.0
2023-10-17 10:35:00,96.61,96.73,96.6,96.66,10649.0,93.4326,93.5486,93.4229,93.4809,10649.0
2023-10-17 10:40:00,96.64,96.67,96.54,96.6,10609.0,93.4616,93.4906,93.3649,93.4229,10609.0
2023-10-17 10:45:00,96.62,96.63,96.44,96.44,13363.0,93.4422,93.4519,93.2681,93.2681,13363.0
2023-10-17 10:50:00,96.45,96.49,96.41,96.47,14450.0,93.2778,93.3165,93.2391,93.2972,14450.0
2023-10-17 10:55:00,96.48,96.53,96.46,96.47,15068.0,93.3068,93.3552,93.2875,93.2972,15068.0
2023-10-17 11:00:00,96.48,96.52,96.42,96.52,10695.0,93.3068,93.3455,93.2488,93.3455,10695.0
2023-10-17 11:05:00,96.52,96.65,96.46,96.51,16838.0,93.3455,93.4712,93.2875,93.3358,16838.0
2023-10-17 11:10:00,96.53,96.57,96.52,96.55,6997.0,93.3552,93.3939,93.3455,93.3745,6997.0
2023-10-17 11:15:00,96.54,96.69,96.52,96.69,13980.0,93.3649,93.5099,93.3455,93.5099,13980.0
2023-10-17 11:20:00,96.68,96.68,96.55,96.57,7984.0,93.5003,93.5003,93.3745,93.3939,7984.0
2023-10-17 11:25:00,96.57,96.59,96.49,96.54,11714.0,93.3939,93.4132,93.3165,93.3649,11714.0
2023-10-17 11:30:00,96.56,96.65,96.48,96.61,12209.0,93.3842,93.4712,93.3068,93.4326,12209.0
2023-10-17 11:35:00,96.59,96.73,96.58,96.71,15529.0,93.4132,93.5486,93.4035,93.5293,15529.0
2023-10-17 11:40:00,96.7,96.79,96.68,96.78,8898.0,93.5196,93.6066,93.5003,93.597,8898.0
2023-10-17 11:45:00,96.8,96.88,96.76,96.88,11584.0,93.6163,93.6937,93.5776,93.6937,11584.0
2023-10-17 11:50:00,96.89,96.94,96.76,96.8,16362.0,93.7033,93.7517,93.5776,93.6163,16362.0
2023-10-17 11:55:00,96.8,96.8,96.73,96.78,8799.0,93.6163,93.6163,93.5486,93.597,8799.0
2023-10-17 12:00:00,96.78,96.84,96.76,96.78,4383.0,93.597,93.655,93.5776,93.597,4383.0
2023-10-17 12:05:00,96.76,96.77,96.73,96.73,6633.0,93.5776,93.5873,93.5486,93.5486,6633.0
2023-10-17 12:10:00,96.75,96.77,96.65,96.66,4411.0,93.568,93.5873,93.4712,93.4809,4411.0
2023-10-17 12:15:00,96.69,96.71,96.66,96.68,7339.0,93.5099,93.5293,93.4809,93.5003,7339.0
2023-10-17 12:20:00,96.68,96.86,96.67,96.86,14081.0,93.5003,93.6743,93.4906,93.6743,14081.0
2023-10-17 12:25:00,96.86,96.95,96.85,96.9,9627.0,93.6743,93.7614,93.6647,93.713,9627.0
2023-10-17 12:30:00,96.95,96.96,96.8,96.83,7876.0,93.7614,93.771,93.6163,93.6453,7876.0
2023-10-17 12:35:00,96.82,96.83,96.74,96.77,7693.0,93.6356,93.6453,93.5583,93.5873,7693.0
2023-10-17 12:40:00,96.76,96.76,96.63,96.64,6901.0,93.5776,93.5776,93.4519,93.4616,6901.0
2023-10-17 12:45:00,96.64,96.65,96.53,96.59,7420.0,93.4616,93.4712,93.3552,93.4132,7420.0
2023-10-17 12:50:00,96.59,96.6,96.54,96.54,9952.0,93.4132,93.4229,93.3649,93.3649,9952.0
2023-10-17 12:55:00,96.53,96.58,96.34,96.4,9973.0,93.3552,93.4035,93.1714,93.2295,9973.0
2023-10-17 13:00:00,96.38,96.38,96.32,96.32,5462.0,93.2101,93.2101,93.1521,93.1521,5462.0
2023-10-17 13:05:00,96.31,96.32,96.28,96.29,9726.0,93.1424,93.1521,93.1134,93.1231,9726.0
2023-10-17 13:10:00,96.3,96.41,96.3,96.37,9922.0,93.1328,93.2391,93.1328,93.2004,9922.0
2023-10-17 13:15:00,96.37,96.4,96.32,96.37,6918.0,93.2004,93.2295,93.1521,93.2004,6918.0
2023-10-17 13:20:00,96.36,96.36,96.29,96.29,10489.0,93.1908,93.1908,93.1231,93.1231,10489.0
2023-10-17 13:25:00,96.3,96.33,96.28,96.33,5792.0,93.1328,93.1618,93.1134,93.1618,5792.0
2023-10-17 13:30:00,96.33,96.33,96.12,96.26,9770.0,93.1618,93.1618,92.9587,93.0941,9770.0
2023-10-17 13:35:00,96.26,96.27,96.16,96.17,7578.0,93.0941,93.1037,92.9974,93.007,7578.0
2023-10-17 13:40:00,96.19,96.27,96.18,96.24,10121.0,93.0264,93.1037,93.0167,93.0747,10121.0
2023-10-17 13:45:00,96.23,96.27,96.21,96.27,3942.0,93.0651,93.1037,93.0457,93.1037,3942.0
2023-10-17 13:50:00,96.26,96.26,96.04,96.07,12055.0,93.0941,93.0941,92.8813,92.9103,12055.0
2023-10-17 13:55:00,96.06,96.13,96.05,96.09,5144.0,92.9006,92.9683,92.891,92.9297,5144.0
2023-10-17 14:00:00,96.07,96.1,96.04,96.06,8302.0,92.9103,92.9393,92.8813,92.9006,8302.0
2023-10-17 14:05:00,96.05,96.07,95.96,96.0,13186.0,92.891,92.9103,92.8039,92.8426,13186.0
2023-10-17 14:10:00,95.99,95.99,95.88,95.94,16597.0,92.8329,92.8329,92.7266,92.7846,16597.0
2023-10-17 14:15:00,95.93,96.0,95.88,95.91,8022.0,92.7749,92.8426,92.7266,92.7556,8022.0
2023-10-17 14:20:00,95.89,96.02,95.89,96.01,7958.0,92.7362,92.862,92.7362,92.8523,7958.0
2023-10-17 14:25:00,96.02,96.04,95.98,96.0,10575.0,92.862,92.8813,92.8233,92.8426,10575.0
2023-10-17 14:30:00,96.0,96.08,95.96,96.06,18734.0,92.8426,92.92,92.8039,92.9006,18734.0
2023-10-17 14:35:00,96.06,96.18,96.02,96.14,13303.0,92.9006,93.0167,92.862,92.978,13303.0
2023-10-17 14:40:00,96.13,96.16,96.04,96.07,12542.0,92.9683,92.9974,92.8813,92.9103,12542.0
2023-10-17 14:45:00,96.08,96.11,96.02,96.07,12276.0,92.92,92.949,92.862,92.9103,12276.0
2023-10-17 14:50:00,96.06,96.09,95.85,95.88,12570.0,92.9006,92.9297,92.6976,92.7266,12570.0
2023-10-17 14:55:00,95.86,95.93,95.81,95.88,15379.0,92.7072,92.7749,92.6589,92.7266,15379.0
2023-10-17 15:00:00,95.85,95.92,95.79,95.86,20880.0,92.6976,92.7652,92.6395,92.7072,20880.0
2023-10-17 15:05:00,95.86,96.13,95.83,96.09,15718.0,92.7072,92.9683,92.6782,92.9297,15718.0
2023-10-17 15:10:00,96.1,96.18,96.08,96.1,13801.0,92.9393,93.0167,92.92,92.9393,13801.0
2023-10-17 15:15:00,96.08,96.1,95.98,96.03,17612.0,92.92,92.9393,92.8233,92.8716,17612.0
2023-10-17 15:20:00,96.05,96.09,96.02,96.03,16338.0,92.891,92.9297,92.862,92.8716,16338.0
2023-10-17 15:25:00,96.03,96.1,96.01,96.08,21351.0,92.8716,92.9393,92.8523,92.92,21351.0
2023-10-17 15:30:00,96.08,96.12,96.05,96.06,24693.0,92.92,92.9587,92.891,92.9006,24693.0
2023-10-17 15:35:00,96.05,96.07,96.01,96.01,16962.0,92.891,92.9103,92.8523,92.8523,16962.0
2023-10-17 15:40:00,96.0,96.06,95.97,95.98,31818.0,92.8426,92.9006,92.8136,92.8233,31818.0
2023-10-17 15:45:00,95.98,96.0,95.94,95.98,32689.0,92.8233,92.8426,92.7846,92.8233,32689.0
2023-10-17 15:50:00,95.98,96.06,95.94,95.99,78264.0,92.8233,92.9006,92.7846,92.8329,78264.0
2023-10-17 15:55:00,96.0,96.01,95.86,95.99,155370.0,92.8426,92.8523,92.7072,92.8329,155370.0
2023-10-18 09:30:00,95.2,95.2,94.52,94.85,98076.0,92.0689,92.0689,91.4113,91.7304,98076.0
2023-10-18 09:35:00,94.86,94.86,94.25,94.42,37057.0,91.7401,91.7401,91.1502,91.3146,37057.0
2023-10-18 09:40:00,94.38,94.38,93.82,93.89,11639.0,91.2759,91.2759,90.7343,90.802,11639.0
2023-10-18 09:45:00,93.92,94.18,93.86,94.12,12329.0,90.831,91.0825,90.773,91.0245,12329.0
2023-10-18 09:50:00,94.11,94.21,94.01,94.2,14773.0,91.0148,91.1115,90.9181,91.1018,14773.0
2023-10-18 09:55:00,94.23,94.46,94.21,94.42,23897.0,91.1308,91.3533,91.1115,91.3146,23897.0
2023-10-18 10:00:00,94.43,94.45,94.03,94.12,23585.0,91.3243,91.3436,90.9374,91.0245,23585.0
2023-10-18 10:05:00,94.14,94.42,94.09,94.4,19884.0,91.0438,91.3146,90.9954,91.2952,19884.0
2023-10-18 10:10:00,94.37,94.45,94.27,94.44,16553.0,91.2662,91.3436,91.1695,91.3339,16553.0
2023-10-18 10:15:00,94.48,94.75,94.43,94.72,10141.0,91.3726,91.6337,91.3243,91.6047,10141.0
2023-10-18 10:20:00,94.72,94.75,94.62,94.64,12466.0,91.6047,91.6337,91.508,91.5273,12466.0
2023-10-18 10:25:00,94.65,94.65,94.31,94.32,17489.0,91.537,91.537,91.2082,91.2179,17489.0
2023-10-18 10:30:00,94.31,94.4,94.21,94.22,15005.0,91.2082,91.2952,91.1115,91.1212,15005.0
2023-10-18 10:35:00,94.23,94.23,94.08,94.09,29173.0,91.1308,91.1308,90.9858,90.9954,29173.0
2023-10-18 10:40:00,94.09,94.27,94.04,94.26,10641.0,90.9954,91.1695,90.9471,91.1598,10641.0
2023-10-18 10:45:00,94.23,94.27,94.11,94.16,19221.0,91.1308,91.1695,91.0148,91.0631,19221.0
2023-10-18 10:50:00,94.14,94.18,94.09,94.1,13943.0,91.0438,91.0825,90.9954,91.0051,13943.0
2023-10-18 10:55:00,94.09,94.27,94.08,94.26,21872.0,90.9954,91.1695,90.9858,91.1598,21872.0
2023-10-18 11:00:00,94.27,94.45,94.24,94.45,19796.0,91.1695,91.3436,91.1405,91.3436,19796.0
2023-10-18 11:05:00,94.42,94.43,94.35,94.36,14954.0,91.3146,91.3243,91.2469,91.2566,14954.0
2023-10-18 11:10:00,94.37,94.44,94.28,94.44,16862.0,91.2662,91.3339,91.1792,91.3339,16862.0
2023-10-18 11:15:00,94.47,94.55,94.4,94.55,9847.0,91.3629,91.4403,91.2952,91.4403,9847.0
2023-10-18 11:20:00,94.54,94.58,94.45,94.51,11925.0,91.4306,91.4693,91.3436,91.4016,11925.0
2023-10-18 11:25:00,94.52,94.61,94.42,94.46,15289.0,91.4113,91.4983,91.3146,91.3533,15289.0
2023-10-18 11:30:00,94.45,94.57,94.4,94.45,12105.0,91.3436,91.4597,91.2952,91.3436,12105.0
2023-10-18 11:35:00,94.44,94.51,94.42,94.47,11102.0,91.3339,91.4016,91.3146,91.3629,11102.0
2023-10-18 11:40:00,94.48,94.63,94.43,94.59,8609.0,91.3726,91.5177,91.3243,91.479,8609.0
2023-10-18 11:45:00,94.59,94.59,94.44,94.47,10442.0,91.479,91.479,91.3339,91.3629,10442.0
2023-10-18 11:50:00,94.48,94.54,94.39,94.41,10993.0,91.3726,91.4306,91.2856,91.3049,10993.0
2023-10-18 11:55:00,94.42,94.5,94.37,94.37,20135.0,91.3146,91.392,91.2662,91.2662,20135.0
2023-10-18 12:00:00,94.37,94.61,94.3,94.58,16465.0,91.2662,91.4983,91.1985,91.4693,16465.0
2023-10-18 12:05:00,94.58,94.58,94.36,94.5,5678.0,91.4693,91.4693,91.2566,91.392,5678.0
2023-10-18 12:10:00,94.5,94.5,94.29,94.29,7911.0,91.392,91.392,91.1889,91.1889,7911.0
2023-10-18 12:15:00,94.31,94.33,94.15,94.19,9054.0,91.2082,91.2275,91.0535,91.0921,9054.0
2023-10-18 12:20:00,94.17,94.26,94.14,94.18,9801.0,91.0728,91.1598,91.0438,91.0825,9801.0
2023-10-18 12:25:00,94.19,94.2,94.14,94.18,10916.0,91.0921,91.1018,91.0438,91.0825,10916.0
2023-10-18 12:30:00,94.19,94.25,94.17,94.21,7721.0,91.0921,91.1502,91.0728,91.1115,7721.0
2023-10-18 12:35:00,94.19,94.26,94.16,94.25,6493.0,91.0921,91.1598,91.0631,91.1502,6493.0
2023-10-18 12:40:00,94.24,94.4,94.23,94.39,10049.0,91.1405,91.2952,91.1308,91.2856,10049.0
2023-10-18 12:45:00,94.39,94.41,94.34,94.36,8773.0,91.2856,91.3049,91.2372,91.2566,8773.0
2023-10-18 12:50:00,94.38,94.39,94.29,94.3,7348.0,91.2759,91.2856,91.1889,91.1985,7348.0
2023-10-18 12:55:00,94.31,94.32,94.26,94.29,6403.0,91.2082,91.2179,91.1598,91.1889,6403.0
2023-10-18 13:00:00,94.27,94.61,94.16,94.61,8710.0,91.1695,91.4983,91.0631,91.4983,8710.0
2023-10-18 13:05:00,94.61,94.65,94.5,94.64,12889.0,91.4983,91.537,91.392,91.5273,12889.0
2023-10-18 13:10:00,94.62,94.72,94.6,94.67,7422.0,91.508,91.6047,91.4887,91.5564,7422.0
2023-10-18 13:15:00,94.72,94.77,94.58,94.59,8524.0,91.6047,91.6531,91.4693,91.479,8524.0
2023-10-18 13:20:00,94.61,94.62,94.49,94.51,9060.0,91.4983,91.508,91.3823,91.4016,9060.0
2023-10-18 13:25:00,94.53,94.58,94.5,94.55,7888.0,91.421,91.4693,91.392,91.4403,7888.0
2023-10-18 13:30:00,94.54,94.54,94.31,94.32,6058.0,91.4306,91.4306,91.2082,91.2179,6058.0
2023-10-18 13:35:00,94.3,94.3,94.16,94.2,9305.0,91.1985,91.1985,91.0631,91.1018,9305.0
2023-10-18 13:40:00,94.19,94.28,94.19,94.22,8192.0,91.0921,91.1792,91.0921,91.1212,8192.0
2023-10-18 13:45:00,94.23,94.23,94.17,94.22,7177.0,91.1308,91.1308,91.0728,91.1212,7177.0
2023-10-18 13:50:00,94.24,94.31,94.2,94.26,8966.0,91.1405,91.2082,91.1018,91.1598,8966.0
2023-10-18 13:55:00,94.26,94.39,94.26,94.37,11357.0,91.1598,91.2856,91.1598,91.2662,11357.0
2023-10-18 14:00:00,94.39,94.43,94.36,94.43,6046.0,91.2856,91.3243,91.2566,91.3243,6046.0
2023-10-18 14:05:00,94.43,94.6,94.36,94.52,10749.0,91.3243,91.4887,91.2566,91.4113,10749.0
2023-10-18 14:10:00,94.47,94.48,94.41,94.43,3465.0,91.3629,91.3726,91.3049,91.3243,3465.0
2023-10-18 14:15:00,94.43,94.43,94.27,94.29,6391.0,91.3243,91.3243,91.1695,91.1889,6391.0
2023-10-18 14:20:00,94.27,94.34,94.26,94.32,5694.0,91.1695,91.2372,91.1598,91.2179,5694.0
2023-10-18 14:25:00,94.31,94.32,94.21,94.3,7874.0,91.2082,91.2179,91.1115,91.1985,7874.0
2023-10-18 14:30:00,94.29,94.43,94.29,94.37,8424.0,91.1889,91.3243,91.1889,91.2662,8424.0
2023-10-18 14:35:00,94.37,94.37,94.16,94.18,14141.0,91.2662,91.2662,91.0631,91.0825,14141.0
2023-10-18 14:40:00,94.16,94.22,94.09,94.15,9959.0,91.0631,91.1212,90.9954,91.0535,9959.0
2023-10-18 14:45:00,94.14,94.18,94.08,94.15,9420.0,91.0438,91.0825,90.9858,91.0535,9420.0
2023-10-18 14:50:00,94.14,94.18,94.07,94.13,8663.0,91.0438,91.0825,90.9761,91.0341,8663.0
2023-10-18 14:55:00,94.14,94.22,94.13,94.14,10522.0,91.0438,91.1212,91.0341,91.0438,10522.0
2023-10-18 15:00:00,94.14,94.14,93.91,93.96,14165.0,91.0438,91.0438,90.8214,90.8697,14165.0
2023-10-18 15:05:00,93.94,93.97,93.82,93.82,18324.0,90.8504,90.8794,90.7343,90.7343,18324.0
2023-10-18 15:10:00,93.84,93.93,93.83,93.93,9824.0,90.7537,90.8407,90.744,90.8407,9824.0
2023-10-18 15:15:00,93.93,93.96,93.87,93.88,8286.0,90.8407,90.8697,90.7827,90.7923,8286.0
2023-10-18 15:20:00,93.88,94.03,93.87,94.02,16252.0,90.7923,90.9374,90.7827,90.9277,16252.0
2023-10-18 15:25:00,94.01,94.01,93.83,93.89,18681.0,90.9181,90.9181,90.744,90.802,18681.0
2023-10-18 15:30:00,93.92,94.01,93.88,93.99,20071.0,90.831,90.9181,90.7923,90.8987,20071.0
2023-10-18 15:35:00,94.01,94.04,93.93,93.97,25704.0,90.9181,90.9471,90.8407,90.8794,25704.0
2023-10-18 15:40:00,93.96,93.96,93.81,93.81,37980.0,90.8697,90.8697,90.7246,90.7246,37980.0
2023-10-18 15:45:00,93.81,93.81,93.64,93.75,48649.0,90.7246,90.7246,90.5602,90.6666,48649.0
2023-10-18 15:50:00,93.75,93.83,93.68,93.75,80519.0,90.6666,90.744,90.5989,90.6666,80519.0
2023-10-18 15:55:00,93.74,93.79,93.65,93.71,189692.0,90.6569,90.7053,90.5699,90.6279,189692.0
2023-10-19 09:30:00,93.81,94.26,93.76,94.21,63319.0,90.7246,91.1598,90.6763,91.1115,63319.0
2023-10-19 09:35:00,94.11,94.17,93.86,93.9,23074.0,91.0148,91.0728,90.773,90.8117,23074.0
2023-10-19 09:40:00,93.87,94.2,93.85,94.15,18636.0,90.7827,91.1018,90.7633,91.0535,18636.0
2023-10-19 09:45:00,94.21,94.21,94.08,94.15,15099.0,91.1115,91.1115,90.9858,91.0535,15099.0
2023-10-19 09:50:00,94.14,94.31,93.96,94.31,11121.0,91.0438,91.2082,90.8697,91.2082,11121.0
2023-10-19 09:55:00,94.33,94.34,94.12,94.16,17612.0,91.2275,91.2372,91.0245,91.0631,17612.0
2023-10-19 10:00:00,94.14,94.26,94.06,94.14,27279.0,91.0438,91.1598,90.9664,91.0438,27279.0
2023-10-19 10:05:00,94.15,94.22,94.08,94.1,21382.0,91.0535,91.1212,90.9858,91.0051,21382.0
2023-10-19 10:10:00,94.1,94.49,94.09,94.45,18830.0,91.0051,91.3823,90.9954,91.3436,18830.0
2023-10-19 10:15:00,94.45,94.47,94.19,94.24,16178.0,91.3436,91.3629,91.0921,91.1405,16178.0
2023-10-19 10:20:00,94.25,94.44,94.25,94.42,14843.0,91.1502,91.3339,91.1502,91.3146,14843.0
2023-10-19 10:25:00,94.44,94.45,94.2,94.2,19282.0,91.3339,91.3436,91.1018,91.1018,19282.0
2023-10-19 10:30:00,94.2,94.2,94.09,94.13,13072.0,91.1018,91.1018,90.9954,91.0341,13072.0
2023-10-19 10:35:00,94.12,94.23,94.1,94.17,13847.0,91.0245,91.1308,91.0051,91.0728,13847.0
2023-10-19 10:40:00,94.18,94.2,94.05,94.05,14550.0,91.0825,91.1018,90.9568,90.9568,14550.0
2023-10-19 10:45:00,94.03,94.07,94.03,94.04,7920.0,90.9374,90.9761,90.9374,90.9471,7920.0
2023-10-19 10:50:00,94.03,94.06,93.85,93.89,11371.0,90.9374,90.9664,90.7633,90.802,11371.0
2023-10-19 10:55:00,93.88,93.95,93.84,93.94,12151.0,90.7923,90.86,90.7537,90.8504,12151.0
2023-10-19 11:00:00,93.94,94.06,93.91,94.02,14235.0,90.8504,90.9664,90.8214,90.9277,14235.0
2023-10-19 11:05:00,94.03,94.27,94.01,94.27,15462.0,90.9374,91.1695,90.9181,91.1695,15462.0
2023-10-19 11:10:00,94.26,94.31,94.22,94.23,12160.0,91.1598,91.2082,91.1212,91.1308,12160.0
2023-10-19 11:15:00,94.23,94.25,94.12,94.23,10195.0,91.1308,91.1502,91.0245,91.1308,10195.0
2023-10-19 11:20:00,94.25,94.3,94.16,94.3,11182.0,91.1502,91.1985,91.0631,91.1985,11182.0
2023-10-19 11:25:00,94.31,94.43,94.29,94.4,19773.0,91.2082,91.3243,91.1889,91.2952,19773.0
2023-10-19 11:30:00,94.39,94.5,94.39,94.5,34877.0,91.2856,91.392,91.2856,91.392,34877.0
2023-10-19 11:35:00,94.5,94.59,94.48,94.56,15348.0,91.392,91.479,91.3726,91.45,15348.0
2023-10-19 11:40:00,94.59,94.66,94.55,94.66,12691.0,91.479,91.5467,91.4403,91.5467,12691.0
2023-10-19 11:45:00,94.65,94.69,94.53,94.54,19768.0,91.537,91.5757,91.421,91.4306,19768.0
2023-10-19 11:50:00,94.54,94.55,94.38,94.41,14922.0,91.4306,91.4403,91.2759,91.3049,14922.0
2023-10-19 11:55:00,94.4,94.43,94.37,94.41,13034.0,91.2952,91.3243,91.2662,91.3049,13034.0
2023-10-19 12:00:00,94.42,94.98,94.21,94.84,46827.0,91.3146,91.8562,91.1115,91.7208,46827.0
2023-10-19 12:05:00,94.84,94.89,94.6,94.61,13532.0,91.7208,91.7691,91.4887,91.4983,13532.0
2023-10-19 12:10:00,94.62,94.77,94.6,94.65,25095.0,91.508,91.6531,91.4887,91.537,25095.0
2023-10-19 12:15:00,94.66,94.91,94.63,94.89,20870.0,91.5467,91.7885,91.5177,91.7691,20870.0
2023-10-19 12:20:00,94.91,95.11,94.88,94.89,17325.0,91.7885,91.9819,91.7595,91.7691,17325.0
2023-10-19 12:25:00,94.86,94.86,94.39,94.44,43254.0,91.7401,91.7401,91.2856,91.3339,43254.0
2023-10-19 12:30:00,94.44,94.52,94.2,94.2,35606.0,91.3339,91.4113,91.1018,91.1018,35606.0
2023-10-19 12:35:00,94.23,94.23,94.0,94.2,19918.0,91.1308,91.1308,90.9084,91.1018,19918.0
2023-10-19 12:40:00,94.18,94.42,94.17,94.32,22084.0,91.0825,91.3146,91.0728,91.2179,22084.0
2023-10-19 12:45:00,94.33,94.57,94.33,94.57,22315.0,91.2275,91.4597,91.2275,91.4597,22315.0
2023-10-19 12:50:00,94.55,94.76,94.5,94.74,16034.0,91.4403,91.6434,91.392,91.6241,16034.0
2023-10-19 12:55:00,94.79,94.94,94.67,94.71,12349.0,91.6724,91.8175,91.5564,91.595,12349.0
2023-10-19 13:00:00,94.79,94.94,94.68,94.72,16792.0,91.6724,91.8175,91.566,91.6047,16792.0
2023-10-19 13:05:00,94.73,94.87,94.71,94.79,8450.0,91.6144,91.7498,91.595,91.6724,8450.0
2023-10-19 13:10:00,94.75,94.8,94.55,94.56,8293.0,91.6337,91.6821,91.4403,91.45,8293.0
2023-10-19 13:15:00,94.56,94.66,94.49,94.56,12396.0,91.45,91.5467,91.3823,91.45,12396.0
2023-10-19 13:20:00,94.54,94.57,94.38,94.42,16576.0,91.4306,91.4597,91.2759,91.3146,16576.0
2023-10-19 13:25:00,94.43,94.49,94.35,94.46,8349.0,91.3243,91.3823,91.2469,91.3533,8349.0
2023-10-19 13:30:00,94.52,94.53,94.23,94.23,8121.0,91.4113,91.421,91.1308,91.1308,8121.0
2023-10-19 13:35:00,94.26,94.26,94.0,94.03,7498.0,91.1598,91.1598,90.9084,90.9374,7498.0
2023-10-19 13:40:00,94.03,94.05,93.93,93.96,9474.0,90.9374,90.9568,90.8407,90.8697,9474.0
2023-10-19 13:45:00,93.93,94.02,93.93,93.98,10384.0,90.8407,90.9277,90.8407,90.8891,10384.0
2023-10-19 13:50:00,93.97,94.02,93.92,94.02,9197.0,90.8794,90.9277,90.831,90.9277,9197.0
2023-10-19 13:55:00,94.03,94.15,94.03,94.15,9602.0,90.9374,91.0535,90.9374,91.0535,9602.0
2023-10-19 14:00:00,94.13,94.2,94.05,94.05,12935.0,91.0341,91.1018,90.9568,90.9568,12935.0
2023-10-19 14:05:00,94.08,94.11,93.96,93.96,5540.0,90.9858,91.0148,90.8697,90.8697,5540.0
2023-10-19 14:10:00,93.99,94.13,93.99,94.03,6252.0,90.8987,91.0341,90.8987,90.9374,6252.0
2023-10-19 14:15:00,93.99,94.16,93.97,94.09,11156.0,90.8987,91.0631,90.8794,90.9954,11156.0
2023-10-19 14:20:00,94.09,94.11,93.95,93.96,16673.0,90.9954,91.0148,90.86,90.8697,16673.0
2023-10-19 14:25:00,93.93,94.08,93.93,94.01,11562.0,90.8407,90.9858,90.8407,90.9181,11562.0
2023-10-19 14:30:00,94.01,94.01,93.72,93.74,8515.0,90.9181,90.9181,90.6376,90.6569,8515.0
2023-10-19 14:35:00,93.73,93.73,93.61,93.64,16602.0,90.6473,90.6473,90.5312,90.5602,16602.0
2023-10-19 14:40:00,93.63,93.64,93.51,93.52,19165.0,90.5506,90.5602,90.4345,90.4442,19165.0
2023-10-19 14:45:00,93.53,93.55,93.44,93.48,11920.0,90.4539,90.4732,90.3668,90.4055,11920.0
2023-10-19 14:50:00,93.49,93.54,93.44,93.46,15876.0,90.4152,90.4635,90.3668,90.3862,15876.0
2023-10-19 14:55:00,93.45,93.64,93.41,93.52,12058.0,90.3765,90.5602,90.3378,90.4442,12058.0
2023-10-19 15:00:00,93.5,93.58,93.45,93.54,12882.0,90.4248,90.5022,90.3765,90.4635,12882.0
2023-10-19 15:05:00,93.55,93.58,93.45,93.47,21774.0,90.4732,90.5022,90.3765,90.3958,21774.0
2023-10-19 15:10:00,93.46,93.5,93.31,93.31,16289.0,90.3862,90.4248,90.2411,90.2411,16289.0
2023-10-19 15:15:00,93.32,93.32,93.16,93.29,11616.0,90.2508,90.2508,90.096,90.2217,11616.0
2023-10-19 15:20:00,93.29,93.32,93.23,93.25,20777.0,90.2217,90.2508,90.1637,90.1831,20777.0
2023-10-19 15:25:00,93.24,93.27,93.17,93.27,16542.0,90.1734,90.2024,90.1057,90.2024,16542.0
2023-10-19 15:30:00,93.27,93.5,93.27,93.48,22031.0,90.2024,90.4248,90.2024,90.4055,22031.0
2023-10-19 15:35:00,93.47,93.52,93.4,93.4,31248.0,90.3958,90.4442,90.3281,90.3281,31248.0
2023-10-19 15:40:00,93.4,93.4,93.2,93.2,46513.0,90.3281,90.3281,90.1347,90.1347,46513.0
2023-10-19 15:45:00,93.19,93.35,93.1,93.34,56946.0,90.125,90.2798,90.038,90.2701,56946.0
2023-10-19 15:50:00,93.34,93.4,93.16,93.18,70055.0,90.2701,90.3281,90.096,90.1154,70055.0
2023-10-19 15:55:00,93.17,93.23,93.12,93.14,176391.0,90.1057,90.1637,90.0573,90.0767,176391.0
2023-10-20 09:30:00,92.87,93.07,92.26,92.99,192677.0,89.8156,90.009,89.2256,89.9316,192677.0
2023-10-20 09:35:00,92.98,93.03,92.83,92.84,9854.0,89.9219,89.9703,89.7769,89.7865,9854.0
2023-10-20 09:40:00,92.83,93.23,92.78,92.78,20697.0,89.7769,90.1637,89.7285,89.7285,20697.0
2023-10-20 09:45:00,92.78,93.04,92.71,93.04,8677.0,89.7285,89.98,89.6608,89.98,8677.0
2023-10-20 09:50:00,93.01,93.01,92.58,92.73,11477.0,89.951,89.951,89.5351,89.6802,11477.0
2023-10-20 09:55:00,92.75,92.85,92.7,92.75,13570.0,89.6995,89.7962,89.6512,89.6995,13570.0
2023-10-20 10:00:00,92.72,92.76,92.56,92.6,14546.0,89.6705,89.7092,89.5158,89.5544,14546.0
2023-10-20 10:05:00,92.61,92.65,92.49,92.57,29133.0,89.5641,89.6028,89.4481,89.5254,29133.0
2023-10-20 10:10:00,92.58,92.65,92.31,92.31,14629.0,89.5351,89.6028,89.274,89.274,14629.0
2023-10-20 10:15:00,92.33,92.41,92.21,92.21,12561.0,89.2933,89.3707,89.1773,89.1773,12561.0
2023-10-20 10:20:00,92.15,92.17,92.01,92.04,17768.0,89.1192,89.1386,88.9838,89.0129,17768.0
2023-10-20 10:25:00,92.04,92.14,91.96,92.02,16484.0,89.0129,89.1096,88.9355,88.9935,16484.0
2023-10-20 10:30:00,92.04,92.22,92.01,92.17,23477.0,89.0129,89.1869,88.9838,89.1386,23477.0
2023-10-20 10:35:00,92.2,92.2,91.91,91.95,18498.0,89.1676,89.1676,88.8871,88.9258,18498.0
2023-10-20 10:40:00,91.92,91.99,91.84,91.87,14120.0,88.8968,88.9645,88.8194,88.8485,14120.0
2023-10-20 10:45:00,91.87,91.96,91.82,91.88,57752.0,88.8485,88.9355,88.8001,88.8581,57752.0
2023-10-20 10:50:00,91.88,91.91,91.66,91.66,43177.0,88.8581,88.8871,88.6454,88.6454,43177.0
2023-10-20 10:55:00,91.66,91.69,91.51,91.58,25293.0,88.6454,88.6744,88.5003,88.568,25293.0
2023-10-20 11:00:00,91.58,91.68,91.52,91.6,24394.0,88.568,88.6647,88.51,88.5873,24394.0
2023-10-20 11:05:00,91.61,91.72,91.6,91.6,21562.0,88.597,88.7034,88.5873,88.5873,21562.0
2023-10-20 11:10:00,91.59,91.66,91.51,91.57,14804.0,88.5777,88.6454,88.5003,88.5583,14804.0
2023-10-20 11:15:00,91.56,91.59,91.42,91.48,17160.0,88.5486,88.5777,88.4133,88.4713,17160.0
2023-10-20 11:20:00,91.49,91.57,91.48,91.52,13111.0,88.4809,88.5583,88.4713,88.51,13111.0
2023-10-20 11:25:00,91.51,91.59,91.43,91.53,17438.0,88.5003,88.5777,88.4229,88.5196,17438.0
2023-10-20 11:30:00,91.53,91.61,91.48,91.59,18985.0,88.5196,88.597,88.4713,88.5777,18985.0
2023-10-20 11:35:00,91.59,91.71,91.5,91.66,17002.0,88.5777,88.6937,88.4906,88.6454,17002.0
2023-10-20 11:40:00,91.61,91.66,91.47,91.47,15140.0,88.597,88.6454,88.4616,88.4616,15140.0
2023-10-20 11:45:00,91.48,91.63,91.48,91.55,39228.0,88.4713,88.6163,88.4713,88.539,39228.0
2023-10-20 11:50:00,91.55,91.6,91.46,91.52,23101.0,88.539,88.5873,88.4519,88.51,23101.0
2023-10-20 11:55:00,91.53,91.76,91.53,91.64,20943.0,88.5196,88.7421,88.5196,88.626,20943.0
2023-10-20 12:00:00,91.65,91.65,91.44,91.57,26446.0,88.6357,88.6357,88.4326,88.5583,26446.0
2023-10-20 12:05:00,91.57,91.62,91.48,91.5,15918.0,88.5583,88.6067,88.4713,88.4906,15918.0
2023-10-20 12:10:00,91.49,91.6,91.49,91.56,20590.0,88.4809,88.5873,88.4809,88.5486,20590.0
2023-10-20 12:15:00,91.55,91.55,91.47,91.53,12954.0,88.539,88.539,88.4616,88.5196,12954.0
2023-10-20 12:20:00,91.54,91.74,91.5,91.73,22486.0,88.5293,88.7227,88.4906,88.7131,22486.0
2023-10-20 12:25:00,91.73,91.74,91.58,91.6,16570.0,88.7131,88.7227,88.568,88.5873,16570.0
2023-10-20 12:30:00,91.61,91.83,91.61,91.83,9656.0,88.597,88.8098,88.597,88.8098,9656.0
2023-10-20 12:35:00,91.86,91.98,91.83,91.92,12232.0,88.8388,88.9548,88.8098,88.8968,12232.0
2023-10-20 12:40:00,91.91,91.91,91.81,91.86,7016.0,88.8871,88.8871,88.7904,88.8388,7016.0
2023-10-20 12:45:00,91.86,91.98,91.86,91.96,12652.0,88.8388,88.9548,88.8388,88.9355,12652.0
2023-10-20 12:50:00,91.95,91.95,91.82,91.82,15057.0,88.9258,88.9258,88.8001,88.8001,15057.0
2023-10-20 12:55:00,91.82,92.02,91.8,91.98,38010.0,88.8001,88.9935,88.7808,88.9548,38010.0
2023-10-20 13:00:00,91.96,91.97,91.71,91.78,19969.0,88.9355,88.9452,88.6937,88.7614,19969.0
2023-10-20 13:05:00,91.78,91.79,91.57,91.61,15305.0,88.7614,88.7711,88.5583,88.597,15305.0
2023-10-20 13:10:00,91.63,91.74,91.57,91.71,13277.0,88.6163,88.7227,88.5583,88.6937,13277.0
2023-10-20 13:15:00,91.7,92.05,91.68,91.99,20286.0,88.684,89.0225,88.6647,88.9645,20286.0
2023-10-20 13:20:00,91.97,92.08,91.93,92.0,13583.0,88.9452,89.0515,88.9065,88.9742,13583.0
2023-10-20 13:25:00,91.99,92.0,91.88,91.95,11670.0,88.9645,88.9742,88.8581,88.9258,11670.0
2023-10-20 13:30:00,91.96,91.98,91.81,91.87,13952.0,88.9355,88.9548,88.7904,88.8485,13952.0
2023-10-20 13:35:00,91.87,91.91,91.82,91.84,11725.0,88.8485,88.8871,88.8001,88.8194,11725.0
2023-10-20 13:40:00,91.83,92.02,91.82,91.98,26116.0,88.8098,88.9935,88.8001,88.9548,26116.0
2023-10-20 13:45:00,91.95,91.99,91.87,91.87,8495.0,88.9258,88.9645,88.8485,88.8485,8495.0
2023-10-20 13:50:00,91.89,91.96,91.84,91.92,12525.0,88.8678,88.9355,88.8194,88.8968,12525.0
2023-10-20 13:55:00,91.95,91.99,91.91,91.95,7839.0,88.9258,88.9645,88.8871,88.9258,7839.0
2023-10-20 14:00:00,91.97,91.97,91.85,91.85,8956.0,88.9452,88.9452,88.8291,88.8291,8956.0
2023-10-20 14:05:00,91.86,91.92,91.78,91.87,8748.0,88.8388,88.8968,88.7614,88.8485,8748.0
2023-10-20 14:10:00,91.88,91.88,91.65,91.69,28529.0,88.8581,88.8581,88.6357,88.6744,28529.0
2023-10-20 14:15:00,91.68,91.71,91.56,91.66,15618.0,88.6647,88.6937,88.5486,88.6454,15618.0
2023-10-20 14:20:00,91.66,91.73,91.65,91.7,12329.0,88.6454,88.7131,88.6357,88.684,12329.0
2023-10-20 14:25:00,91.7,91.75,91.64,91.69,19274.0,88.684,88.7324,88.626,88.6744,19274.0
2023-10-20 14:30:00,91.68,91.87,91.63,91.85,11939.0,88.6647,88.8485,88.6163,88.8291,11939.0
2023-10-20 14:35:00,91.85,91.94,91.8,91.87,13441.0,88.8291,88.9161,88.7808,88.8485,13441.0
2023-10-20 14:40:00,91.86,91.86,91.69,91.8,11352.0,88.8388,88.8388,88.6744,88.7808,11352.0
2023-10-20 14:45:00,91.8,91.84,91.69,91.72,7500.0,88.7808,88.8194,88.6744,88.7034,7500.0
2023-10-20 14:50:00,91.71,91.8,91.67,91.79,10476.0,88.6937,88.7808,88.655,88.7711,10476.0
2023-10-20 14:55:00,91.78,91.89,91.71,91.76,19880.0,88.7614,88.8678,88.6937,88.7421,19880.0
2023-10-20 15:00:00,91.77,91.83,91.71,91.71,18903.0,88.7517,88.8098,88.6937,88.6937,18903.0
2023-10-20 15:05:00,91.71,91.79,91.66,91.66,19531.0,88.6937,88.7711,88.6454,88.6454,19531.0
2023-10-20 15:10:00,91.67,91.71,91.59,91.67,23112.0,88.655,88.6937,88.5777,88.655,23112.0
2023-10-20 15:15:00,91.66,91.79,91.63,91.79,19620.0,88.6454,88.7711,88.6163,88.7711,19620.0
2023-10-20 15:20:00,91.77,91.77,91.56,91.57,27376.0,88.7517,88.7517,88.5486,88.5583,27376.0
2023-10-20 15:25:00,91.57,91.64,91.47,91.61,24567.0,88.5583,88.626,88.4616,88.597,24567.0
2023-10-20 15:30:00,91.61,91.73,91.57,91.69,41967.0,88.597,88.7131,88.5583,88.6744,41967.0
2023-10-20 15:35:00,91.7,91.71,91.6,91.63,43144.0,88.684,88.6937,88.5873,88.6163,43144.0
2023-10-20 15:40:00,91.62,91.62,91.51,91.52,36204.0,88.6067,88.6067,88.5003,88.51,36204.0
2023-10-20 15:45:00,91.51,91.6,91.39,91.55,45101.0,88.5003,88.5873,88.3842,88.539,45101.0
2023-10-20 15:50:00,91.56,91.59,91.33,91.36,83359.0,88.5486,88.5777,88.3262,88.3552,83359.0
2023-10-20 15:55:00,91.36,91.5,91.34,91.48,221073.0,88.3552,88.4906,88.3359,88.4713,221073.0
2023-10-23 09:30:00,91.53,91.93,91.41,91.87,55869.0,88.5196,88.9065,88.4036,88.8485,55869.0
2023-10-23 09:35:00,91.9,91.9,91.3,91.4,21983.0,88.8775,88.8775,88.2972,88.3939,21983.0
2023-10-23 09:40:00,91.34,91.49,91.11,91.31,27248.0,88.3359,88.4809,88.1134,88.3069,27248.0
2023-10-23 09:45:00,91.32,91.45,91.29,91.32,52524.0,88.3165,88.4423,88.2875,88.3165,52524.0
2023-10-23 09:50:00,91.34,91.43,91.13,91.34,28979.0,88.3359,88.4229,88.1328,88.3359,28979.0
2023-10-23 09:55:00,91.33,91.64,91.33,91.55,24040.0,88.3262,88.626,88.3262,88.539,24040.0
2023-10-23 10:00:00,91.57,91.63,91.39,91.48,16461.0,88.5583,88.6163,88.3842,88.4713,16461.0
2023-10-23 10:05:00,91.52,91.54,91.39,91.4,8680.0,88.51,88.5293,88.3842,88.3939,8680.0
2023-10-23 10:10:00,91.45,91.53,91.42,91.47,9905.0,88.4423,88.5196,88.4133,88.4616,9905.0
2023-10-23 10:15:00,91.44,91.67,91.34,91.65,8789.0,88.4326,88.655,88.3359,88.6357,8789.0
2023-10-23 10:20:00,91.71,91.79,91.7,91.73,19825.0,88.6937,88.7711,88.684,88.7131,19825.0
2023-10-23 10:25:00,91.72,91.72,91.58,91.59,18474.0,88.7034,88.7034,88.568,88.5777,18474.0
2023-10-23 10:30:00,91.58,91.62,91.28,91.35,9814.0,88.568,88.6067,88.2779,88.3456,9814.0
2023-10-23 10:35:00,91.33,91.49,91.26,91.41,11916.0,88.3262,88.4809,88.2585,88.4036,11916.0
2023-10-23 10:40:00,91.43,91.44,91.35,91.39,13813.0,88.4229,88.4326,88.3456,88.3842,13813.0
2023-10-23 10:45:00,91.38,91.45,91.35,91.43,9692.0,88.3746,88.4423,88.3456,88.4229,9692.0
2023-10-23 10:50:00,91.45,91.45,91.26,91.26,10927.0,88.4423,88.4423,88.2585,88.2585,10927.0
2023-10-23 10:55:00,91.23,91.3,91.19,91.29,11351.0,88.2295,88.2972,88.1908,88.2875,11351.0
2023-10-23 11:00:00,91.29,91.31,91.14,91.26,9730.0,88.2875,88.3069,88.1425,88.2585,9730.0
2023-10-23 11:05:00,91.27,91.4,91.27,91.36,10822.0,88.2682,88.3939,88.2682,88.3552,10822.0
2023-10-23 11:10:00,91.38,91.45,91.35,91.44,10151.0,88.3746,88.4423,88.3456,88.4326,10151.0
2023-10-23 11:15:00,91.45,91.55,91.44,91.5,11657.0,88.4423,88.539,88.4326,88.4906,11657.0
2023-10-23 11:20:00,91.51,91.68,91.49,91.6,15271.0,88.5003,88.6647,88.4809,88.5873,15271.0
2023-10-23 11:25:00,91.62,91.68,91.55,91.59,19601.0,88.6067,88.6647,88.539,88.5777,19601.0
2023-10-23 11:30:00,91.58,91.62,91.55,91.62,13707.0,88.568,88.6067,88.539,88.6067,13707.0
2023-10-23 11:35:00,91.62,91.72,91.59,91.7,8261.0,88.6067,88.7034,88.5777,88.684,8261.0
2023-10-23 11:40:00,91.69,91.7,91.54,91.56,12645.0,88.6744,88.684,88.5293,88.5486,12645.0
2023-10-23 11:45:00,91.52,91.65,91.49,91.64,19477.0,88.51,88.6357,88.4809,88.626,19477.0
2023-10-23 11:50:00,91.64,91.64,91.57,91.57,35325.0,88.626,88.626,88.5583,88.5583,35325.0
2023-10-23 11:55:00,91.58,91.64,91.56,91.63,12273.0,88.568,88.626,88.5486,88.6163,12273.0
2023-10-23 12:00:00,91.62,91.62,91.48,91.51,10141.0,88.6067,88.6067,88.4713,88.5003,10141.0
2023-10-23 12:05:00,91.52,91.53,91.44,91.5,12481.0,88.51,88.5196,88.4326,88.4906,12481.0
2023-10-23 12:10:00,91.5,91.5,91.35,91.35,7834.0,88.4906,88.4906,88.3456,88.3456,7834.0
2023-10-23 12:15:00,91.36,91.38,91.24,91.24,16117.0,88.3552,88.3746,88.2392,88.2392,16117.0
2023-10-23 12:20:00,91.21,91.42,91.17,91.39,16074.0,88.2102,88.4133,88.1715,88.3842,16074.0
2023-10-23 12:25:00,91.38,91.51,91.38,91.47,22239.0,88.3746,88.5003,88.3746,88.4616,22239.0
2023-10-23 12:30:00,91.47,91.5,91.42,91.46,35105.0,88.4616,88.4906,88.4133,88.4519,35105.0
2023-10-23 12:35:00,91.46,91.58,91.44,91.56,17800.0,88.4519,88.568,88.4326,88.5486,17800.0
2023-10-23 12:40:00,91.57,91.57,91.48,91.5,6545.0,88.5583,88.5583,88.4713,88.4906,6545.0
2023-10-23 12:45:00,91.51,91.53,91.47,91.47,7596.0,88.5003,88.5196,88.4616,88.4616,7596.0
2023-10-23 12:50:00,91.47,91.54,91.46,91.54,5959.0,88.4616,88.5293,88.4519,88.5293,5959.0
2023-10-23 12:55:00,91.55,91.83,91.55,91.83,7188.0,88.539,88.8098,88.539,88.8098,7188.0
2023-10-23 13:00:00,91.82,91.84,91.58,91.61,29084.0,88.8001,88.8194,88.568,88.597,29084.0
2023-10-23 13:05:00,91.63,91.68,91.56,91.56,8164.0,88.6163,88.6647,88.5486,88.5486,8164.0
2023-10-23 13:10:00,91.56,91.56,91.41,91.44,10196.0,88.5486,88.5486,88.4036,88.4326,10196.0
2023-10-23 13:15:00,91.45,91.45,91.3,91.3,11725.0,88.4423,88.4423,88.2972,88.2972,11725.0
2023-10-23 13:20:00,91.3,91.42,91.21,91.29,17328.0,88.2972,88.4133,88.2102,88.2875,17328.0
2023-10-23 13:25:00,91.3,91.34,91.22,91.31,19683.0,88.2972,88.3359,88.2198,88.3069,19683.0
2023-10-23 13:30:00,91.29,91.34,91.24,91.3,12891.0,88.2875,88.3359,88.2392,88.2972,12891.0
2023-10-23 13:35:00,91.31,91.34,91.29,91.3,8170.0,88.3069,88.3359,88.2875,88.2972,8170.0
2023-10-23 13:40:00,91.29,91.35,91.28,91.31,17417.0,88.2875,88.3456,88.2779,88.3069,17417.0
2023-10-23 13:45:00,91.32,91.32,91.2,91.27,13552.0,88.3165,88.3165,88.2005,88.2682,13552.0
2023-10-23 13:50:00,91.28,91.3,91.15,91.15,11670.0,88.2779,88.2972,88.1521,88.1521,11670.0
2023-10-23 13:55:00,91.17,91.17,91.01,91.04,12047.0,88.1715,88.1715,88.0167,88.0457,12047.0
2023-10-23 14:00:00,91.04,91.04,90.91,90.98,18403.0,88.0457,88.0457,87.92,87.9877,18403.0
2023-10-23 14:05:00,90.98,91.05,90.97,90.98,14776.0,87.9877,88.0554,87.9781,87.9877,14776.0
2023-10-23 14:10:00,90.98,90.99,90.78,90.82,14171.0,87.9877,87.9974,87.7943,87.833,14171.0
2023-10-23 14:15:00,90.81,90.83,90.69,90.72,15815.0,87.8233,87.8427,87.7073,87.7363,15815.0
2023-10-23 14:20:00,90.71,90.8,90.65,90.73,22965.0,87.7266,87.8136,87.6686,87.7459,22965.0
2023-10-23 14:25:00,90.71,90.86,90.71,90.79,16182.0,87.7266,87.8717,87.7266,87.804,16182.0
2023-10-23 14:30:00,90.81,90.85,90.75,90.8,27497.0,87.8233,87.862,87.7653,87.8136,27497.0
2023-10-23 14:35:00,90.8,90.99,90.79,90.98,8825.0,87.8136,87.9974,87.804,87.9877,8825.0
2023-10-23 14:40:00,91.0,91.1,90.85,90.89,17061.0,88.0071,88.1038,87.862,87.9007,17061.0
2023-10-23 14:45:00,90.88,91.01,90.83,90.97,16151.0,87.891,88.0167,87.8427,87.9781,16151.0
2023-10-23 14:50:00,90.96,90.97,90.86,90.93,17197.0,87.9684,87.9781,87.8717,87.9394,17197.0
2023-10-23 14:55:00,90.92,90.93,90.8,90.84,19347.0,87.9297,87.9394,87.8136,87.8523,19347.0
2023-10-23 15:00:00,90.83,90.88,90.73,90.79,14591.0,87.8427,87.891,87.7459,87.804,14591.0
2023-10-23 15:05:00,90.77,90.77,90.6,90.6,16818.0,87.7846,87.7846,87.6202,87.6202,16818.0
2023-10-23 15:10:00,90.6,90.64,90.49,90.58,29093.0,87.6202,87.6589,87.5138,87.6009,29093.0
2023-10-23 15:15:00,90.61,90.61,90.52,90.56,18361.0,87.6299,87.6299,87.5429,87.5815,18361.0
2023-10-23 15:20:00,90.54,90.54,90.28,90.34,27519.0,87.5622,87.5622,87.3107,87.3688,27519.0
2023-10-23 15:25:00,90.36,90.42,90.26,90.32,20067.0,87.3881,87.4461,87.2914,87.3494,20067.0
2023-10-23 15:30:00,90.32,90.4,90.24,90.38,29298.0,87.3494,87.4268,87.2721,87.4075,29298.0
2023-10-23 15:35:00,90.37,90.39,90.29,90.36,31094.0,87.3978,87.4171,87.3204,87.3881,31094.0
2023-10-23 15:40:00,90.35,90.43,90.31,90.35,37641.0,87.3784,87.4558,87.3398,87.3784,37641.0
2023-10-23 15:45:00,90.35,90.43,90.22,90.25,113425.0,87.3784,87.4558,87.2527,87.2817,113425.0
2023-10-23 15:50:00,90.24,90.29,90.13,90.14,117050.0,87.2721,87.3204,87.1657,87.1754,117050.0
2023-10-23 15:55:00,90.14,90.21,90.0,90.15,301377.0,87.1754,87.243,87.04,87.185,301377.0
2023-10-24 09:30:00,90.83,91.22,90.83,90.98,72905.0,87.8427,88.2198,87.8427,87.9877,72905.0
2023-10-24 09:35:00,91.04,91.04,90.52,90.61,15150.0,88.0457,88.0457,87.5429,87.6299,15150.0
2023-10-24 09:40:00,90.63,90.64,90.3,90.39,18185.0,87.6492,87.6589,87.3301,87.4171,18185.0
2023-10-24 09:45:00,90.39,90.45,90.22,90.44,37435.0,87.4171,87.4752,87.2527,87.4655,37435.0
2023-10-24 09:50:00,90.44,90.64,90.38,90.5,41987.0,87.4655,87.6589,87.4075,87.5235,41987.0
2023-10-24 09:55:00,90.48,90.9,90.41,90.9,24691.0,87.5042,87.9104,87.4365,87.9104,24691.0
2023-10-24 10:00:00,90.91,90.91,90.59,90.78,32446.0,87.92,87.92,87.6105,87.7943,32446.0
2023-10-24 10:05:00,90.78,90.83,90.69,90.78,30570.0,87.7943,87.8427,87.7073,87.7943,30570.0
2023-10-24 10:10:00,90.81,90.89,90.77,90.88,30166.0,87.8233,87.9007,87.7846,87.891,30166.0
2023-10-24 10:15:00,90.87,90.87,90.74,90.83,32024.0,87.8813,87.8813,87.7556,87.8427,32024.0
2023-10-24 10:20:00,90.83,90.88,90.72,90.81,32594.0,87.8427,87.891,87.7363,87.8233,32594.0
2023-10-24 10:25:00,90.84,91.03,90.76,91.03,20944.0,87.8523,88.0361,87.775,88.0361,20944.0
2023-10-24 10:30:00,91.04,91.05,90.9,90.94,25037.0,88.0457,88.0554,87.9104,87.949,25037.0
2023-10-24 10:35:00,90.92,90.97,90.84,90.96,31864.0,87.9297,87.9781,87.8523,87.9684,31864.0
2023-10-24 10:40:00,90.95,90.95,90.82,90.84,25546.0,87.9587,87.9587,87.833,87.8523,25546.0
2023-10-24 10:45:00,90.84,91.05,90.78,91.05,59690.0,87.8523,88.0554,87.7943,88.0554,59690.0
2023-10-24 10:50:00,91.08,91.08,90.91,90.95,33437.0,88.0844,88.0844,87.92,87.9587,33437.0
2023-10-24 10:55:00,90.97,91.02,90.88,90.97,19751.0,87.9781,88.0264,87.891,87.9781,19751.0
2023-10-24 11:00:00,90.97,91.06,90.79,91.06,18392.0,87.9781,88.0651,87.804,88.0651,18392.0
2023-10-24 11:05:00,91.07,91.08,90.99,91.04,27787.0,88.0748,88.0844,87.9974,88.0457,27787.0
2023-10-24 11:10:00,91.04,91.04,90.93,90.96,15570.0,88.0457,88.0457,87.9394,87.9684,15570.0
2023-10-24 11:15:00,90.95,90.95,90.86,90.88,16786.0,87.9587,87.9587,87.8717,87.891,16786.0
2023-10-24 11:20:00,90.89,90.94,90.67,90.72,16293.0,87.9007,87.949,87.6879,87.7363,16293.0
2023-10-24 11:25:00,90.71,90.77,90.61,90.67,14703.0,87.7266,87.7846,87.6299,87.6879,14703.0
2023-10-24 11:30:00,90.64,90.72,90.61,90.61,11474.0,87.6589,87.7363,87.6299,87.6299,11474.0
2023-10-24 11:35:00,90.6,90.6,90.5,90.51,12335.0,87.6202,87.6202,87.5235,87.5332,12335.0
2023-10-24 11:40:00,90.52,90.61,90.5,90.59,16568.0,87.5429,87.6299,87.5235,87.6105,16568.0
2023-10-24 11:45:00,90.6,90.63,90.47,90.48,14114.0,87.6202,87.6492,87.4945,87.5042,14114.0
2023-10-24 11:50:00,90.45,90.48,90.36,90.46,13021.0,87.4752,87.5042,87.3881,87.4848,13021.0
2023-10-24 11:55:00,90.47,90.5,90.33,90.5,14179.0,87.4945,87.5235,87.3591,87.5235,14179.0
2023-10-24 12:00:00,90.5,90.6,90.46,90.59,14471.0,87.5235,87.6202,87.4848,87.6105,14471.0
2023-10-24 12:05:00,90.59,90.62,90.5,90.55,16047.0,87.6105,87.6396,87.5235,87.5719,16047.0
2023-10-24 12:10:00,90.57,90.64,90.52,90.61,9786.0,87.5912,87.6589,87.5429,87.6299,9786.0
2023-10-24 12:15:00,90.6,90.6,90.45,90.46,15342.0,87.6202,87.6202,87.4752,87.4848,15342.0
2023-10-24 12:20:00,90.45,90.47,90.34,90.36,18688.0,87.4752,87.4945,87.3688,87.3881,18688.0
2023-10-24 12:25:00,90.36,90.53,90.36,90.43,9077.0,87.3881,87.5525,87.3881,87.4558,9077.0
2023-10-24 12:30:00,90.41,90.49,90.4,90.45,11497.0,87.4365,87.5138,87.4268,87.4752,11497.0
2023-10-24 12:35:00,90.45,90.48,90.38,90.45,11268.0,87.4752,87.5042,87.4075,87.4752,11268.0
2023-10-24 12:40:00,90.46,90.49,90.4,90.44,9500.0,87.4848,87.5138,87.4268,87.4655,9500.0
2023-10-24 12:45:00,90.44,90.47,90.38,90.43,10787.0,87.4655,87.4945,87.4075,87.4558,10787.0
2023-10-24 12:50:00,90.41,90.42,90.3,90.31,8841.0,87.4365,87.4461,87.3301,87.3398,8841.0
2023-10-24 12:55:00,90.32,90.44,90.31,90.43,9077.0,87.3494,87.4655,87.3398,87.4558,9077.0
2023-10-24 13:00:00,90.43,90.55,90.4,90.51,11273.0,87.4558,87.5719,87.4268,87.5332,11273.0
2023-10-24 13:05:00,90.5,90.58,90.48,90.53,15690.0,87.5235,87.6009,87.5042,87.5525,15690.0
2023-10-24 13:10:00,90.52,90.52,90.39,90.47,11571.0,87.5429,87.5429,87.4171,87.4945,11571.0
2023-10-24 13:15:00,90.46,90.55,90.42,90.55,10412.0,87.4848,87.5719,87.4461,87.5719,10412.0
2023-10-24 13:20:00,90.53,90.54,90.43,90.43,11779.0,87.5525,87.5622,87.4558,87.4558,11779.0
2023-10-24 13:25:00,90.41,90.51,90.37,90.51,11452.0,87.4365,87.5332,87.3978,87.5332,11452.0
2023-10-24 13:30:00,90.53,90.6,90.48,90.48,14644.0,87.5525,87.6202,87.5042,87.5042,14644.0
2023-10-24 13:35:00,90.48,90.64,90.48,90.63,12398.0,87.5042,87.6589,87.5042,87.6492,12398.0
2023-10-24 13:40:00,90.61,90.61,90.51,90.55,13621.0,87.6299,87.6299,87.5332,87.5719,13621.0
2023-10-24 13:45:00,90.54,90.6,90.49,90.56,13688.0,87.5622,87.6202,87.5138,87.5815,13688.0
2023-10-24 13:50:00,90.58,90.61,90.51,90.52,9046.0,87.6009,87.6299,87.5332,87.5429,9046.0
2023-10-24 13:55:00,90.52,90.54,90.44,90.52,13448.0,87.5429,87.5622,87.4655,87.5429,13448.0
2023-10-24 14:00:00,90.51,90.59,90.49,90.53,17513.0,87.5332,87.6105,87.5138,87.5525,17513.0
2023-10-24 14:05:00,90.53,90.63,90.53,90.62,12885.0,87.5525,87.6492,87.5525,87.6396,12885.0
2023-10-24 14:10:00,90.62,90.75,90.61,90.74,19548.0,87.6396,87.7653,87.6299,87.7556,19548.0
2023-10-24 14:15:00,90.74,90.76,90.68,90.75,16842.0,87.7556,87.775,87.6976,87.7653,16842.0
2023-10-24 14:20:00,90.74,90.86,90.68,90.85,12557.0,87.7556,87.8717,87.6976,87.862,12557.0
2023-10-24 14:25:00,90.86,90.92,90.86,90.91,21096.0,87.8717,87.9297,87.8717,87.92,21096.0
2023-10-24 14:30:00,90.93,91.05,90.92,91.03,18782.0,87.9394,88.0554,87.9297,88.0361,18782.0
2023-10-24 14:35:00,91.04,91.09,90.97,91.02,14179.0,88.0457,88.0941,87.9781,88.0264,14179.0
2023-10-24 14:40:00,91.03,91.1,91.0,91.09,11721.0,88.0361,88.1038,88.0071,88.0941,11721.0
2023-10-24 14:45:00,91.09,91.12,91.06,91.06,14552.0,88.0941,88.1231,88.0651,88.0651,14552.0
2023-10-24 14:50:00,91.07,91.09,91.0,91.08,13835.0,88.0748,88.0941,88.0071,88.0844,13835.0
2023-10-24 14:55:00,91.07,91.11,90.94,90.94,16320.0,88.0748,88.1134,87.949,87.949,16320.0
2023-10-24 15:00:00,90.93,91.05,90.91,91.0,17103.0,87.9394,88.0554,87.92,88.0071,17103.0
2023-10-24 15:05:00,90.99,90.99,90.89,90.94,34416.0,87.9974,87.9974,87.9007,87.949,34416.0
2023-10-24 15:10:00,90.93,90.97,90.83,90.83,17637.0,87.9394,87.9781,87.8427,87.8427,17637.0
2023-10-24 15:15:00,90.83,90.92,90.83,90.87,21833.0,87.8427,87.9297,87.8427,87.8813,21833.0
2023-10-24 15:20:00,90.86,90.93,90.8,90.83,23015.0,87.8717,87.9394,87.8136,87.8427,23015.0
2023-10-24 15:25:00,90.82,90.85,90.78,90.81,16694.0,87.833,87.862,87.7943,87.8233,16694.0
2023-10-24 15:30:00,90.81,90.82,90.71,90.72,25339.0,87.8233,87.833,87.7266,87.7363,25339.0
2023-10-24 15:35:00,90.72,90.74,90.69,90.7,26280.0,87.7363,87.7556,87.7073,87.7169,26280.0
2023-10-24 15:40:00,90.7,90.76,90.68,90.7,35357.0,87.7169,87.775,87.6976,87.7169,35357.0
2023-10-24 15:45:00,90.7,90.72,90.63,90.66,43978.0,87.7169,87.7363,87.6492,87.6782,43978.0
2023-10-24 15:50:00,90.67,90.76,90.59,90.71,62838.0,87.6879,87.775,87.6105,87.7266,62838.0
2023-10-24 15:55:00,90.72,90.83,90.71,90.73,112331.0,87.7363,87.8427,87.7266,87.7459,112331.0
2023-10-25 09:30:00,90.67,90.67,90.41,90.49,59968.0,87.6879,87.6879,87.4365,87.5138,59968.0
2023-10-25 09:35:00,90.48,90.49,90.06,90.24,20987.0,87.5042,87.5138,87.098,87.2721,20987.0
2023-10-25 09:40:00,90.22,90.22,89.86,89.94,19629.0,87.2527,87.2527,86.9046,86.9819,19629.0
2023-10-25 09:45:00,89.95,89.99,89.77,89.96,18042.0,86.9916,87.0303,86.8175,87.0013,18042.0
2023-10-25 09:50:00,89.96,90.1,89.88,89.9,20095.0,87.0013,87.1367,86.9239,86.9432,20095.0
2023-10-25 09:55:00,89.99,90.0,89.87,89.88,13236.0,87.0303,87.04,86.9142,86.9239,13236.0
2023-10-25 10:00:00,89.91,89.91,89.63,89.65,16413.0,86.9529,86.9529,86.6821,86.7015,16413.0
2023-10-25 10:05:00,89.64,89.75,89.58,89.66,20429.0,86.6918,86.7982,86.6338,86.7111,20429.0
2023-10-25 10:10:00,89.67,89.72,89.64,89.64,16125.0,86.7208,86.7692,86.6918,86.6918,16125.0
2023-10-25 10:15:00,89.66,89.68,89.54,89.63,19666.0,86.7111,86.7305,86.5951,86.6821,19666.0
2023-10-25 10:20:00,89.64,89.66,89.49,89.55,16405.0,86.6918,86.7111,86.5467,86.6048,16405.0
2023-10-25 10:25:00,89.56,89.63,89.52,89.57,16285.0,86.6144,86.6821,86.5757,86.6241,16285.0
2023-10-25 10:30:00,89.57,89.7,89.55,89.64,33464.0,86.6241,86.7498,86.6048,86.6918,33464.0
2023-10-25 10:35:00,89.64,89.8,89.44,89.76,29574.0,86.6918,86.8465,86.4984,86.8078,29574.0
2023-10-25 10:40:00,89.77,89.78,89.4,89.52,33516.0,86.8175,86.8272,86.4597,86.5757,33516.0
2023-10-25 10:45:00,89.51,89.71,89.46,89.61,20792.0,86.5661,86.7595,86.5177,86.6628,20792.0
2023-10-25 10:50:00,89.61,89.64,89.51,89.54,26959.0,86.6628,86.6918,86.5661,86.5951,26959.0
2023-10-25 10:55:00,89.54,89.62,89.49,89.49,13891.0,86.5951,86.6725,86.5467,86.5467,13891.0
2023-10-25 11:00:00,89.51,89.69,89.47,89.65,30621.0,86.5661,86.7402,86.5274,86.7015,30621.0
2023-10-25 11:05:00,89.63,89.71,89.53,89.53,21004.0,86.6821,86.7595,86.5854,86.5854,21004.0
2023-10-25 11:10:00,89.52,89.61,89.38,89.52,27213.0,86.5757,86.6628,86.4403,86.5757,27213.0
2023-10-25 11:15:00,89.52,89.68,89.51,89.67,27891.0,86.5757,86.7305,86.5661,86.7208,27891.0
2023-10-25 11:20:00,89.67,89.75,89.48,89.48,49718.0,86.7208,86.7982,86.5371,86.5371,49718.0
2023-10-25 11:25:00,89.49,89.75,89.37,89.56,30053.0,86.5467,86.7982,86.4307,86.6144,30053.0
2023-10-25 11:30:00,89.56,89.57,89.36,89.4,15057.0,86.6144,86.6241,86.421,86.4597,15057.0
2023-10-25 11:35:00,89.41,89.47,89.31,89.41,23737.0,86.4694,86.5274,86.3726,86.4694,23737.0
2023-10-25 11:40:00,89.4,89.4,89.19,89.25,24224.0,86.4597,86.4597,86.2566,86.3146,24224.0
2023-10-25 11:45:00,89.25,89.3,89.09,89.14,21979.0,86.3146,86.363,86.1599,86.2082,21979.0
2023-10-25 11:50:00,89.13,89.14,89.03,89.06,17071.0,86.1986,86.2082,86.1019,86.1309,17071.0
2023-10-25 11:55:00,89.05,89.05,88.93,88.99,19907.0,86.1212,86.1212,86.0051,86.0632,19907.0
2023-10-25 12:00:00,88.97,88.98,88.89,88.92,16500.0,86.0438,86.0535,85.9665,85.9955,16500.0
2023-10-25 12:05:00,88.92,88.94,88.83,88.87,14500.0,85.9955,86.0148,85.9084,85.9471,14500.0
2023-10-25 12:10:00,88.86,88.86,88.68,88.75,31183.0,85.9374,85.9374,85.7634,85.8311,31183.0
2023-10-25 12:15:00,88.77,88.82,88.74,88.75,15233.0,85.8504,85.8988,85.8214,85.8311,15233.0
2023-10-25 12:20:00,88.75,88.79,88.7,88.76,23824.0,85.8311,85.8698,85.7827,85.8407,23824.0
2023-10-25 12:25:00,88.74,88.82,88.65,88.66,12840.0,85.8214,85.8988,85.7344,85.744,12840.0
2023-10-25 12:30:00,88.65,88.88,88.61,88.79,15196.0,85.7344,85.9568,85.6957,85.8698,15196.0
2023-10-25 12:35:00,88.8,88.85,88.67,88.67,14986.0,85.8794,85.9278,85.7537,85.7537,14986.0
2023-10-25 12:40:00,88.66,88.76,88.58,88.67,15938.0,85.744,85.8407,85.6667,85.7537,15938.0
2023-10-25 12:45:00,88.66,88.71,88.59,88.59,14808.0,85.744,85.7924,85.6763,85.6763,14808.0
2023-10-25 12:50:00,88.58,88.68,88.53,88.67,24677.0,85.6667,85.7634,85.6183,85.7537,24677.0
2023-10-25 12:55:00,88.67,88.77,88.56,88.74,67519.0,85.7537,85.8504,85.6473,85.8214,67519.0
2023-10-25 13:00:00,88.76,88.95,88.75,88.93,26304.0,85.8407,86.0245,85.8311,86.0051,26304.0
2023-10-25 13:05:00,88.96,89.06,88.93,89.0,19520.0,86.0342,86.1309,86.0051,86.0728,19520.0
2023-10-25 13:10:00,89.01,89.02,88.89,88.94,10377.0,86.0825,86.0922,85.9665,86.0148,10377.0
2023-10-25 13:15:00,88.92,88.96,88.79,88.91,18091.0,85.9955,86.0342,85.8698,85.9858,18091.0
2023-10-25 13:20:00,88.9,88.92,88.82,88.88,10576.0,85.9761,85.9955,85.8988,85.9568,10576.0
2023-10-25 13:25:00,88.91,88.98,88.82,88.88,7764.0,85.9858,86.0535,85.8988,85.9568,7764.0
2023-10-25 13:30:00,88.86,88.86,88.72,88.74,13806.0,85.9374,85.9374,85.8021,85.8214,13806.0
2023-10-25 13:35:00,88.74,88.75,88.68,88.69,9602.0,85.8214,85.8311,85.7634,85.773,9602.0
2023-10-25 13:40:00,88.71,88.76,88.65,88.69,17980.0,85.7924,85.8407,85.7344,85.773,17980.0
2023-10-25 13:45:00,88.69,88.69,88.51,88.51,30258.0,85.773,85.773,85.599,85.599,30258.0
2023-10-25 13:50:00,88.51,88.59,88.5,88.57,89574.0,85.599,85.6763,85.5893,85.657,89574.0
2023-10-25 13:55:00,88.6,88.65,88.56,88.6,29785.0,85.686,85.7344,85.6473,85.686,29785.0
2023-10-25 14:00:00,88.6,88.67,88.53,88.62,20266.0,85.686,85.7537,85.6183,85.7053,20266.0
2023-10-25 14:05:00,88.62,88.62,88.41,88.51,35978.0,85.7053,85.7053,85.5022,85.599,35978.0
2023-10-25 14:10:00,88.51,88.61,88.43,88.57,23118.0,85.599,85.6957,85.5216,85.657,23118.0
2023-10-25 14:15:00,88.58,88.66,88.53,88.65,18510.0,85.6667,85.744,85.6183,85.7344,18510.0
2023-10-25 14:20:00,88.66,88.79,88.58,88.68,35032.0,85.744,85.8698,85.6667,85.7634,35032.0
2023-10-25 14:25:00,88.68,88.69,88.45,88.49,47765.0,85.7634,85.773,85.5409,85.5796,47765.0
2023-10-25 14:30:00,88.49,88.54,88.45,88.47,20898.0,85.5796,85.628,85.5409,85.5603,20898.0
2023-10-25 14:35:00,88.48,88.55,88.4,88.45,18938.0,85.5699,85.6376,85.4926,85.5409,18938.0
2023-10-25 14:40:00,88.45,88.51,88.43,88.45,18898.0,85.5409,85.599,85.5216,85.5409,18898.0
2023-10-25 14:45:00,88.46,88.54,88.45,88.5,16327.0,85.5506,85.628,85.5409,85.5893,16327.0
2023-10-25 14:50:00,88.5,88.57,88.47,88.56,24809.0,85.5893,85.657,85.5603,85.6473,24809.0
2023-10-25 14:55:00,88.56,88.62,88.5,88.52,32505.0,85.6473,85.7053,85.5893,85.6086,32505.0
2023-10-25 15:00:00,88.52,88.56,88.44,88.47,15796.0,85.6086,85.6473,85.5313,85.5603,15796.0
2023-10-25 15:05:00,88.47,88.54,88.44,88.51,19375.0,85.5603,85.628,85.5313,85.599,19375.0
2023-10-25 15:10:00,88.51,88.53,88.43,88.44,30061.0,85.599,85.6183,85.5216,85.5313,30061.0
2023-10-25 15:15:00,88.44,88.53,88.43,88.53,30691.0,85.5313,85.6183,85.5216,85.6183,30691.0
2023-10-25 15:20:00,88.52,88.62,88.51,88.61,15939.0,85.6086,85.7053,85.599,85.6957,15939.0
2023-10-25 15:25:00,88.61,88.7,88.59,88.69,24749.0,85.6957,85.7827,85.6763,85.773,24749.0
2023-10-25 15:30:00,88.69,88.8,88.65,88.72,27010.0,85.773,85.8794,85.7344,85.8021,27010.0
2023-10-25 15:35:00,88.72,88.77,88.58,88.58,47834.0,85.8021,85.8504,85.6667,85.6667,47834.0
2023-10-25 15:40:00,88.58,88.58,88.47,88.53,73142.0,85.6667,85.6667,85.5603,85.6183,73142.0
2023-10-25 15:45:00,88.53,88.77,88.46,88.77,114367.0,85.6183,85.8504,85.5506,85.8504,114367.0
2023-10-25 15:50:00,88.77,88.85,88.69,88.77,93191.0,85.8504,85.9278,85.773,85.8504,93191.0
2023-10-25 15:55:00,88.78,88.89,88.75,88.86,196589.0,85.8601,85.9665,85.8311,85.9374,196589.0
2023-10-26 09:30:00,89.1,89.31,89.0,89.29,55442.0,86.1696,86.3726,86.0728,86.3533,55442.0
2023-10-26 09:35:00,89.29,89.29,88.8,88.84,10960.0,86.3533,86.3533,85.8794,85.9181,10960.0
2023-10-26 09:40:00,88.87,89.25,88.86,89.09,17721.0,85.9471,86.3146,85.9374,86.1599,17721.0
2023-10-26 09:45:00,89.08,89.22,88.86,89.07,17614.0,86.1502,86.2856,85.9374,86.1405,17614.0
2023-10-26 09:50:00,89.12,89.32,89.08,89.27,18985.0,86.1889,86.3823,86.1502,86.334,18985.0
2023-10-26 09:55:00,89.32,89.37,88.88,88.91,12016.0,86.3823,86.4307,85.9568,85.9858,12016.0
2023-10-26 10:00:00,88.88,88.88,88.6,88.6,26349.0,85.9568,85.9568,85.686,85.686,26349.0
2023-10-26 10:05:00,88.6,88.66,88.49,88.49,29264.0,85.686,85.744,85.5796,85.5796,29264.0
2023-10-26 10:10:00,88.49,88.64,88.49,88.57,20898.0,85.5796,85.7247,85.5796,85.657,20898.0
2023-10-26 10:15:00,88.55,88.68,88.49,88.55,27206.0,85.6376,85.7634,85.5796,85.6376,27206.0
2023-10-26 10:20:00,88.55,88.59,88.37,88.4,28232.0,85.6376,85.6763,85.4636,85.4926,28232.0
2023-10-26 10:25:00,88.43,88.66,88.42,88.62,22551.0,85.5216,85.744,85.5119,85.7053,22551.0
2023-10-26 10:30:00,88.61,88.68,88.41,88.44,26748.0,85.6957,85.7634,85.5022,85.5313,26748.0
2023-10-26 10:35:00,88.45,88.46,88.24,88.34,37175.0,85.5409,85.5506,85.3378,85.4346,37175.0
2023-10-26 10:40:00,88.33,88.53,88.29,88.5,33733.0,85.4249,85.6183,85.3862,85.5893,33733.0
2023-10-26 10:45:00,88.56,88.75,88.5,88.75,49207.0,85.6473,85.8311,85.5893,85.8311,49207.0
2023-10-26 10:50:00,88.75,88.83,88.68,88.78,37036.0,85.8311,85.9084,85.7634,85.8601,37036.0
2023-10-26 10:55:00,88.79,88.93,88.73,88.8,22012.0,85.8698,86.0051,85.8117,85.8794,22012.0
2023-10-26 11:00:00,88.8,88.91,88.73,88.75,17824.0,85.8794,85.9858,85.8117,85.8311,17824.0
2023-10-26 11:05:00,88.75,88.81,88.64,88.69,15143.0,85.8311,85.8891,85.7247,85.773,15143.0
2023-10-26 11:10:00,88.72,88.77,88.51,88.52,23503.0,85.8021,85.8504,85.599,85.6086,23503.0
2023-10-26 11:15:00,88.5,88.62,88.42,88.56,13678.0,85.5893,85.7053,85.5119,85.6473,13678.0
2023-10-26 11:20:00,88.56,88.67,88.54,88.57,34919.0,85.6473,85.7537,85.628,85.657,34919.0
2023-10-26 11:25:00,88.56,88.59,88.44,88.53,156689.0,85.6473,85.6763,85.5313,85.6183,156689.0
2023-10-26 11:30:00,88.52,88.73,88.49,88.67,18316.0,85.6086,85.8117,85.5796,85.7537,18316.0
2023-10-26 11:35:00,88.67,88.67,88.45,88.5,34353.0,85.7537,85.7537,85.5409,85.5893,34353.0
2023-10-26 11:40:00,88.5,88.5,88.26,88.37,15033.0,85.5893,85.5893,85.3572,85.4636,15033.0
2023-10-26 11:45:00,88.35,88.36,88.17,88.18,47360.0,85.4442,85.4539,85.2701,85.2798,47360.0
2023-10-26 11:50:00,88.17,88.2,88.08,88.11,104768.0,85.2701,85.2992,85.1831,85.2121,104768.0
2023-10-26 11:55:00,88.11,88.24,88.11,88.21,44426.0,85.2121,85.3378,85.2121,85.3088,44426.0
2023-10-26 12:00:00,88.22,88.23,88.07,88.09,20754.0,85.3185,85.3282,85.1734,85.1928,20754.0
2023-10-26 12:05:00,88.09,88.16,87.97,88.15,20772.0,85.1928,85.2605,85.0767,85.2508,20772.0
2023-10-26 12:10:00,88.15,88.2,88.04,88.2,8162.0,85.2508,85.2992,85.1444,85.2992,8162.0
2023-10-26 12:15:00,88.19,88.19,87.94,87.96,15051.0,85.2895,85.2895,85.0477,85.067,15051.0
2023-10-26 12:20:00,87.98,88.2,87.95,88.13,10353.0,85.0864,85.2992,85.0574,85.2315,10353.0
2023-10-26 12:25:00,88.18,88.29,88.15,88.26,13992.0,85.2798,85.3862,85.2508,85.3572,13992.0
2023-10-26 12:30:00,88.24,88.37,88.23,88.34,7152.0,85.3378,85.4636,85.3282,85.4346,7152.0
2023-10-26 12:35:00,88.33,88.33,88.04,88.07,11959.0,85.4249,85.4249,85.1444,85.1734,11959.0
2023-10-26 12:40:00,88.07,88.27,88.06,88.18,7732.0,85.1734,85.3669,85.1638,85.2798,7732.0
2023-10-26 12:45:00,88.15,88.24,88.1,88.17,11003.0,85.2508,85.3378,85.2024,85.2701,11003.0
2023-10-26 12:50:00,88.17,88.23,88.17,88.17,10640.0,85.2701,85.3282,85.2701,85.2701,10640.0
2023-10-26 12:55:00,88.16,88.24,88.12,88.13,11207.0,85.2605,85.3378,85.2218,85.2315,11207.0
2023-10-26 13:00:00,88.11,88.37,88.07,88.27,7942.0,85.2121,85.4636,85.1734,85.3669,7942.0
2023-10-26 13:05:00,88.25,88.31,88.23,88.25,6886.0,85.3475,85.4055,85.3282,85.3475,6886.0
2023-10-26 13:10:00,88.26,88.31,88.22,88.3,5699.0,85.3572,85.4055,85.3185,85.3959,5699.0
2023-10-26 13:15:00,88.3,88.41,88.29,88.35,8199.0,85.3959,85.5022,85.3862,85.4442,8199.0
2023-10-26 13:20:00,88.37,88.38,88.15,88.22,9607.0,85.4636,85.4732,85.2508,85.3185,9607.0
2023-10-26 13:25:00,88.24,88.32,88.21,88.29,14063.0,85.3378,85.4152,85.3088,85.3862,14063.0
2023-10-26 13:30:00,88.26,88.32,88.11,88.3,12942.0,85.3572,85.4152,85.2121,85.3959,12942.0
2023-10-26 13:35:00,88.29,88.36,88.25,88.25,15902.0,85.3862,85.4539,85.3475,85.3475,15902.0
2023-10-26 13:40:00,88.25,88.3,88.2,88.23,45281.0,85.3475,85.3959,85.2992,85.3282,45281.0
2023-10-26 13:45:00,88.23,88.31,88.15,88.21,50058.0,85.3282,85.4055,85.2508,85.3088,50058.0
2023-10-26 13:50:00,88.21,88.23,88.13,88.19,19546.0,85.3088,85.3282,85.2315,85.2895,19546.0
2023-10-26 13:55:00,88.2,88.32,88.17,88.3,15370.0,85.2992,85.4152,85.2701,85.3959,15370.0
2023-10-26 14:00:00,88.32,88.33,88.14,88.15,42354.0,85.4152,85.4249,85.2411,85.2508,42354.0
2023-10-26 14:05:00,88.15,88.26,88.12,88.26,83001.0,85.2508,85.3572,85.2218,85.3572,83001.0
2023-10-26 14:10:00,88.25,88.37,88.22,88.33,82735.0,85.3475,85.4636,85.3185,85.4249,82735.0
2023-10-26 14:15:00,88.37,88.57,88.32,88.37,33796.0,85.4636,85.657,85.4152,85.4636,33796.0
2023-10-26 14:20:00,88.38,88.58,88.1,88.55,744196.0,85.4732,85.6667,85.2024,85.6376,744196.0
2023-10-26 14:25:00,88.55,88.56,88.36,88.53,37450.0,85.6376,85.6473,85.4539,85.6183,37450.0
2023-10-26 14:30:00,88.55,88.77,88.54,88.72,31949.0,85.6376,85.8504,85.628,85.8021,31949.0
2023-10-26 14:35:00,88.7,88.73,88.61,88.63,29868.0,85.7827,85.8117,85.6957,85.715,29868.0
2023-10-26 14:40:00,88.62,88.9,88.58,88.8,22745.0,85.7053,85.9761,85.6667,85.8794,22745.0
2023-10-26 14:45:00,88.79,88.89,88.76,88.84,20270.0,85.8698,85.9665,85.8407,85.9181,20270.0
2023-10-26 14:50:00,88.84,89.0,88.84,88.97,15987.0,85.9181,86.0728,85.9181,86.0438,15987.0
2023-10-26 14:55:00,88.97,89.05,88.92,89.05,29100.0,86.0438,86.1212,85.9955,86.1212,29100.0
2023-10-26 15:00:00,89.06,89.14,89.04,89.12,44011.0,86.1309,86.2082,86.1115,86.1889,44011.0
2023-10-26 15:05:00,89.12,89.15,88.99,89.02,32908.0,86.1889,86.2179,86.0632,86.0922,32908.0
2023-10-26 15:10:00,89.03,89.03,88.85,88.88,31361.0,86.1019,86.1019,85.9278,85.9568,31361.0
2023-10-26 15:15:00,88.87,88.94,88.82,88.84,8995.0,85.9471,86.0148,85.8988,85.9181,8995.0
2023-10-26 15:20:00,88.82,88.9,88.81,88.85,22358.0,85.8988,85.9761,85.8891,85.9278,22358.0
2023-10-26 15:25:00,88.85,88.86,88.72,88.76,23867.0,85.9278,85.9374,85.8021,85.8407,23867.0
2023-10-26 15:30:00,88.73,88.8,88.66,88.66,32213.0,85.8117,85.8794,85.744,85.744,32213.0
2023-10-26 15:35:00,88.67,88.67,88.52,88.53,27359.0,85.7537,85.7537,85.6086,85.6183,27359.0
2023-10-26 15:40:00,88.53,88.55,88.45,88.5,32957.0,85.6183,85.6376,85.5409,85.5893,32957.0
2023-10-26 15:45:00,88.49,88.52,88.36,88.49,76556.0,85.5796,85.6086,85.4539,85.5796,76556.0
2023-10-26 15:50:00,88.49,88.65,88.47,88.54,107063.0,85.5796,85.7344,85.5603,85.628,107063.0
2023-10-26 15:55:00,88.54,88.63,88.49,88.63,195115.0,85.628,85.715,85.5796,85.715,195115.0
2023-10-27 09:30:00,88.45,88.67,88.19,88.6,68695.0,85.5409,85.7537,85.2895,85.686,68695.0
2023-10-27 09:35:00,88.62,88.62,88.19,88.48,16282.0,85.7053,85.7053,85.2895,85.5699,16282.0
2023-10-27 09:40:00,88.47,88.56,88.14,88.18,11681.0,85.5603,85.6473,85.2411,85.2798,11681.0
2023-10-27 09:45:00,88.19,88.35,88.1,88.26,8385.0,85.2895,85.4442,85.2024,85.3572,8385.0
2023-10-27 09:50:00,88.23,88.38,88.1,88.21,9691.0,85.3282,85.4732,85.2024,85.3088,9691.0
2023-10-27 09:55:00,88.22,88.45,88.16,88.44,11346.0,85.3185,85.5409,85.2605,85.5313,11346.0
2023-10-27 10:00:00,88.44,88.6,88.26,88.56,13919.0,85.5313,85.686,85.3572,85.6473,13919.0
2023-10-27 10:05:00,88.6,88.66,88.46,88.51,18144.0,85.686,85.744,85.5506,85.599,18144.0
2023-10-27 10:10:00,88.54,88.74,88.52,88.68,9640.0,85.628,85.8214,85.6086,85.7634,9640.0
2023-10-27 10:15:00,88.67,88.68,88.42,88.44,8052.0,85.7537,85.7634,85.5119,85.5313,8052.0
2023-10-27 10:20:00,88.46,88.64,88.41,88.54,10273.0,85.5506,85.7247,85.5022,85.628,10273.0
2023-10-27 10:25:00,88.57,88.62,88.49,88.49,11458.0,85.657,85.7053,85.5796,85.5796,11458.0
2023-10-27 10:30:00,88.49,88.66,88.49,88.59,24177.0,85.5796,85.744,85.5796,85.6763,24177.0
2023-10-27 10:35:00,88.58,88.68,88.52,88.58,11392.0,85.6667,85.7634,85.6086,85.6667,11392.0
2023-10-27 10:40:00,88.55,88.61,88.41,88.51,25982.0,85.6376,85.6957,85.5022,85.599,25982.0
2023-10-27 10:45:00,88.56,88.65,88.52,88.65,27797.0,85.6473,85.7344,85.6086,85.7344,27797.0
2023-10-27 10:50:00,88.68,88.76,88.57,88.62,23148.0,85.7634,85.8407,85.657,85.7053,23148.0
2023-10-27 10:55:00,88.62,88.67,88.61,88.64,18201.0,85.7053,85.7537,85.6957,85.7247,18201.0
2023-10-27 11:00:00,88.61,88.69,88.54,88.63,38561.0,85.6957,85.773,85.628,85.715,38561.0
2023-10-27 11:05:00,88.64,88.76,88.61,88.69,17044.0,85.7247,85.8407,85.6957,85.773,17044.0
2023-10-27 11:10:00,88.7,88.79,88.66,88.78,15737.0,85.7827,85.8698,85.744,85.8601,15737.0
2023-10-27 11:15:00,88.8,88.92,88.79,88.89,9426.0,85.8794,85.9955,85.8698,85.9665,9426.0
2023-10-27 11:20:00,88.91,89.0,88.87,88.96,6911.0,85.9858,86.0728,85.9471,86.0342,6911.0
2023-10-27 11:25:00,88.96,89.02,88.93,88.97,4968.0,86.0342,86.0922,86.0051,86.0438,4968.0
2023-10-27 11:30:00,88.97,88.98,88.84,88.84,9609.0,86.0438,86.0535,85.9181,85.9181,9609.0
2023-10-27 11:35:00,88.84,88.95,88.81,88.88,7523.0,85.9181,86.0245,85.8891,85.9568,7523.0
2023-10-27 11:40:00,88.91,88.95,88.78,88.78,7439.0,85.9858,86.0245,85.8601,85.8601,7439.0
2023-10-27 11:45:00,88.77,88.8,88.69,88.73,8269.0,85.8504,85.8794,85.773,85.8117,8269.0
2023-10-27 11:50:00,88.73,88.77,88.69,88.71,8972.0,85.8117,85.8504,85.773,85.7924,8972.0
2023-10-27 11:55:00,88.69,88.79,88.68,88.79,5921.0,85.773,85.8698,85.7634,85.8698,5921.0
2023-10-27 12:00:00,88.81,88.81,88.56,88.58,6613.0,85.8891,85.8891,85.6473,85.6667,6613.0
2023-10-27 12:05:00,88.56,88.68,88.53,88.67,7723.0,85.6473,85.7634,85.6183,85.7537,7723.0
2023-10-27 12:10:00,88.67,88.67,88.5,88.53,7818.0,85.7537,85.7537,85.5893,85.6183,7818.0
2023-10-27 12:15:00,88.53,88.68,88.51,88.67,7481.0,85.6183,85.7634,85.599,85.7537,7481.0
2023-10-27 12:20:00,88.67,88.69,88.54,88.55,7840.0,85.7537,85.773,85.628,85.6376,7840.0
2023-10-27 12:25:00,88.56,88.59,88.48,88.51,9856.0,85.6473,85.6763,85.5699,85.599,9856.0
2023-10-27 12:30:00,88.48,88.5,88.38,88.4,8103.0,85.5699,85.5893,85.4732,85.4926,8103.0
2023-10-27 12:35:00,88.41,88.49,88.37,88.43,12985.0,85.5022,85.5796,85.4636,85.5216,12985.0
2023-10-27 12:40:00,88.42,88.47,88.36,88.42,6020.0,85.5119,85.5603,85.4539,85.5119,6020.0
2023-10-27 12:45:00,88.42,88.47,88.42,88.42,31506.0,85.5119,85.5603,85.5119,85.5119,31506.0
2023-10-27 12:50:00,88.44,88.48,88.34,88.48,19366.0,85.5313,85.5699,85.4346,85.5699,19366.0
2023-10-27 12:55:00,88.46,88.47,88.37,88.44,12732.0,85.5506,85.5603,85.4636,85.5313,12732.0
2023-10-27 13:00:00,88.45,88.55,88.45,88.49,3236.0,85.5409,85.6376,85.5409,85.5796,3236.0
2023-10-27 13:05:00,88.48,88.48,88.23,88.28,9102.0,85.5699,85.5699,85.3282,85.3765,9102.0
2023-10-27 13:10:00,88.28,88.37,88.19,88.23,14334.0,85.3765,85.4636,85.2895,85.3282,14334.0
2023-10-27 13:15:00,88.23,88.3,88.14,88.23,17028.0,85.3282,85.3959,85.2411,85.3282,17028.0
2023-10-27 13:20:00,88.22,88.22,88.1,88.21,10687.0,85.3185,85.3185,85.2024,85.3088,10687.0
2023-10-27 13:25:00,88.2,88.29,88.18,88.25,9455.0,85.2992,85.3862,85.2798,85.3475,9455.0
2023-10-27 13:30:00,88.23,88.24,88.12,88.13,13571.0,85.3282,85.3378,85.2218,85.2315,13571.0
2023-10-27 13:35:00,88.14,88.17,88.08,88.12,7222.0,85.2411,85.2701,85.1831,85.2218,7222.0
2023-10-27 13:40:00,88.13,88.31,88.07,88.25,11191.0,85.2315,85.4055,85.1734,85.3475,11191.0
2023-10-27 13:45:00,88.22,88.24,88.16,88.17,10712.0,85.3185,85.3378,85.2605,85.2701,10712.0
2023-10-27 13:50:00,88.18,88.24,88.12,88.13,7819.0,85.2798,85.3378,85.2218,85.2315,7819.0
2023-10-27 13:55:00,88.12,88.13,88.05,88.1,7969.0,85.2218,85.2315,85.1541,85.2024,7969.0
2023-10-27 14:00:00,88.11,88.12,88.02,88.11,10861.0,85.2121,85.2218,85.1251,85.2121,10861.0
2023-10-27 14:05:00,88.11,88.11,87.98,88.05,27893.0,85.2121,85.2121,85.0864,85.1541,27893.0
2023-10-27 14:10:00,88.04,88.07,87.99,87.99,10277.0,85.1444,85.1734,85.0961,85.0961,10277.0
2023-10-27 14:15:00,88.02,88.1,87.97,87.99,18652.0,85.1251,85.2024,85.0767,85.0961,18652.0
2023-10-27 14:20:00,87.99,87.99,87.9,87.97,11812.0,85.0961,85.0961,85.009,85.0767,11812.0
2023-10-27 14:25:00,87.97,88.02,87.91,87.95,9062.0,85.0767,85.1251,85.0187,85.0574,9062.0
2023-10-27 14:30:00,87.98,88.15,87.93,88.13,17186.0,85.0864,85.2508,85.038,85.2315,17186.0
2023-10-27 14:35:00,88.12,88.14,88.05,88.13,9051.0,85.2218,85.2411,85.1541,85.2315,9051.0
2023-10-27 14:40:00,88.11,88.14,88.07,88.13,16671.0,85.2121,85.2411,85.1734,85.2315,16671.0
2023-10-27 14:45:00,88.14,88.18,87.98,87.98,16184.0,85.2411,85.2798,85.0864,85.0864,16184.0
2023-10-27 14:50:00,87.98,87.98,87.88,87.89,13517.0,85.0864,85.0864,84.9897,84.9994,13517.0
2023-10-27 14:55:00,87.88,87.88,87.7,87.77,10263.0,84.9897,84.9897,84.8156,84.8833,10263.0
2023-10-27 15:00:00,87.78,87.9,87.77,87.88,13924.0,84.893,85.009,84.8833,84.9897,13924.0
2023-10-27 15:05:00,87.85,87.91,87.78,87.81,17014.0,84.9607,85.0187,84.893,84.922,17014.0
2023-10-27 15:10:00,87.83,87.92,87.77,87.86,14424.0,84.9413,85.0284,84.8833,84.9703,14424.0
2023-10-27 15:15:00,87.86,87.87,87.73,87.83,19630.0,84.9703,84.98,84.8446,84.9413,19630.0
2023-10-27 15:20:00,87.81,87.88,87.7,87.71,33583.0,84.922,84.9897,84.8156,84.8253,33583.0
2023-10-27 15:25:00,87.71,87.83,87.71,87.83,20601.0,84.8253,84.9413,84.8253,84.9413,20601.0
2023-10-27 15:30:00,87.82,87.88,87.62,87.63,25126.0,84.9317,84.9897,84.7382,84.7479,25126.0
2023-10-27 15:35:00,87.63,87.63,87.55,87.57,17470.0,84.7479,84.7479,84.6705,84.6899,17470.0
2023-10-27 15:40:00,87.58,87.64,87.53,87.59,31761.0,84.6995,84.7576,84.6512,84.7092,31761.0
2023-10-27 15:45:00,87.58,87.77,87.56,87.77,59643.0,84.6995,84.8833,84.6802,84.8833,59643.0
2023-10-27 15:50:00,87.78,87.92,87.7,87.9,61803.0,84.893,85.0284,84.8156,85.009,61803.0
2023-10-27 15:55:00,87.91,88.06,87.82,88.04,144406.0,85.0187,85.1638,84.9317,85.1444,144406.0
2023-10-30 09:30:00,88.45,88.57,88.13,88.13,50800.0,85.5409,85.657,85.2315,85.2315,50800.0
2023-10-30 09:35:00,88.11,88.11,87.82,87.91,13670.0,85.2121,85.2121,84.9317,85.0187,13670.0
2023-10-30 09:40:00,87.98,87.98,87.53,87.73,26099.0,85.0864,85.0864,84.6512,84.8446,26099.0
2023-10-30 09:45:00,87.72,88.0,87.71,87.79,12736.0,84.8349,85.1057,84.8253,84.9026,12736.0
2023-10-30 09:50:00,87.8,87.86,87.64,87.83,15962.0,84.9123,84.9703,84.7576,84.9413,15962.0
2023-10-30 09:55:00,87.81,87.85,87.69,87.79,17060.0,84.922,84.9607,84.8059,84.9026,17060.0
2023-10-30 10:00:00,87.77,87.82,87.65,87.76,30090.0,84.8833,84.9317,84.7672,84.8736,30090.0
2023-10-30 10:05:00,87.79,87.82,87.65,87.78,12521.0,84.9026,84.9317,84.7672,84.893,12521.0
2023-10-30 10:10:00,87.77,87.77,87.5,87.51,26349.0,84.8833,84.8833,84.6222,84.6318,26349.0
2023-10-30 10:15:00,87.51,87.56,87.39,87.51,8813.0,84.6318,84.6802,84.5158,84.6318,8813.0
2023-10-30 10:20:00,87.5,87.51,87.41,87.41,7180.0,84.6222,84.6318,84.5351,84.5351,7180.0
2023-10-30 10:25:00,87.42,87.48,87.26,87.47,18644.0,84.5448,84.6028,84.3901,84.5932,18644.0
2023-10-30 10:30:00,87.43,87.47,87.33,87.4,16428.0,84.5545,84.5932,84.4578,84.5255,16428.0
2023-10-30 10:35:00,87.37,87.44,87.31,87.38,8301.0,84.4965,84.5642,84.4384,84.5061,8301.0
2023-10-30 10:40:00,87.35,87.46,87.31,87.31,12379.0,84.4771,84.5835,84.4384,84.4384,12379.0
2023-10-30 10:45:00,87.33,87.47,87.3,87.4,14028.0,84.4578,84.5932,84.4288,84.5255,14028.0
2023-10-30 10:50:00,87.41,87.52,87.38,87.48,8174.0,84.5351,84.6415,84.5061,84.6028,8174.0
2023-10-30 10:55:00,87.46,87.64,87.45,87.63,9327.0,84.5835,84.7576,84.5738,84.7479,9327.0
2023-10-30 11:00:00,87.65,87.69,87.59,87.63,17142.0,84.7672,84.8059,84.7092,84.7479,17142.0
2023-10-30 11:05:00,87.64,87.68,87.59,87.6,12289.0,84.7576,84.7963,84.7092,84.7189,12289.0
2023-10-30 11:10:00,87.61,87.69,87.54,87.56,17224.0,84.7286,84.8059,84.6609,84.6802,17224.0
2023-10-30 11:15:00,87.56,87.59,87.47,87.47,17383.0,84.6802,84.7092,84.5932,84.5932,17383.0
2023-10-30 11:20:00,87.48,87.51,87.31,87.36,17886.0,84.6028,84.6318,84.4384,84.4868,17886.0
2023-10-30 11:25:00,87.36,87.37,87.28,87.31,14951.0,84.4868,84.4965,84.4094,84.4384,14951.0
2023-10-30 11:30:00,87.33,87.42,87.3,87.37,21404.0,84.4578,84.5448,84.4288,84.4965,21404.0
2023-10-30 11:35:00,87.39,87.47,87.34,87.37,35206.0,84.5158,84.5932,84.4674,84.4965,35206.0
2023-10-30 11:40:00,87.34,87.43,87.3,87.41,11882.0,84.4674,84.5545,84.4288,84.5351,11882.0
2023-10-30 11:45:00,87.39,87.39,87.31,87.35,8042.0,84.5158,84.5158,84.4384,84.4771,8042.0
2023-10-30 11:50:00,87.34,87.43,87.28,87.42,10145.0,84.4674,84.5545,84.4094,84.5448,10145.0
2023-10-30 11:55:00,87.42,87.53,87.42,87.48,7356.0,84.5448,84.6512,84.5448,84.6028,7356.0
2023-10-30 12:00:00,87.47,87.56,87.47,87.55,8677.0,84.5932,84.6802,84.5932,84.6705,8677.0
2023-10-30 12:05:00,87.52,87.53,87.41,87.46,19187.0,84.6415,84.6512,84.5351,84.5835,19187.0
2023-10-30 12:10:00,87.45,87.51,87.44,87.49,16569.0,84.5738,84.6318,84.5642,84.6125,16569.0
2023-10-30 12:15:00,87.48,87.54,87.45,87.45,10781.0,84.6028,84.6609,84.5738,84.5738,10781.0
2023-10-30 12:20:00,87.48,87.49,87.39,87.42,11830.0,84.6028,84.6125,84.5158,84.5448,11830.0
2023-10-30 12:25:00,87.42,87.43,87.31,87.32,17092.0,84.5448,84.5545,84.4384,84.4481,17092.0
2023-10-30 12:30:00,87.33,87.4,87.32,87.39,11908.0,84.4578,84.5255,84.4481,84.5158,11908.0
2023-10-30 12:35:00,87.45,87.55,87.45,87.49,4119.0,84.5738,84.6705,84.5738,84.6125,4119.0
2023-10-30 12:40:00,87.48,87.51,87.41,87.45,17270.0,84.6028,84.6318,84.5351,84.5738,17270.0
2023-10-30 12:45:00,87.45,87.46,87.35,87.44,23172.0,84.5738,84.5835,84.4771,84.5642,23172.0
2023-10-30 12:50:00,87.52,87.54,87.47,87.49,8490.0,84.6415,84.6609,84.5932,84.6125,8490.0
2023-10-30 12:55:00,87.49,87.51,87.43,87.5,11151.0,84.6125,84.6318,84.5545,84.6222,11151.0
2023-10-30 13:00:00,87.49,87.59,87.48,87.59,17790.0,84.6125,84.7092,84.6028,84.7092,17790.0
2023-10-30 13:05:00,87.59,87.8,87.58,87.79,6911.0,84.7092,84.9123,84.6995,84.9026,6911.0
2023-10-30 13:10:00,87.83,87.85,87.74,87.8,10486.0,84.9413,84.9607,84.8543,84.9123,10486.0
2023-10-30 13:15:00,87.79,87.81,87.72,87.75,10549.0,84.9026,84.922,84.8349,84.864,10549.0
2023-10-30 13:20:00,87.77,87.85,87.72,87.84,13551.0,84.8833,84.9607,84.8349,84.951,13551.0
2023-10-30 13:25:00,87.86,88.12,87.84,88.08,12298.0,84.9703,85.2218,84.951,85.1831,12298.0
2023-10-30 13:30:00,88.1,88.18,88.07,88.13,16960.0,85.2024,85.2798,85.1734,85.2315,16960.0
2023-10-30 13:35:00,88.14,88.17,88.05,88.14,11147.0,85.2411,85.2701,85.1541,85.2411,11147.0
2023-10-30 13:40:00,88.14,88.2,88.13,88.19,9836.0,85.2411,85.2992,85.2315,85.2895,9836.0
2023-10-30 13:45:00,88.2,88.27,88.17,88.22,7150.0,85.2992,85.3669,85.2701,85.3185,7150.0
2023-10-30 13:50:00,88.23,88.3,88.21,88.23,11673.0,85.3282,85.3959,85.3088,85.3282,11673.0
2023-10-30 13:55:00,88.22,88.24,88.17,88.21,6908.0,85.3185,85.3378,85.2701,85.3088,6908.0
2023-10-30 14:00:00,88.23,88.27,88.18,88.26,8949.0,85.3282,85.3669,85.2798,85.3572,8949.0
2023-10-30 14:05:00,88.26,88.26,88.17,88.22,8295.0,85.3572,85.3572,85.2701,85.3185,8295.0
2023-10-30 14:10:00,88.22,88.24,88.18,88.2,9713.0,85.3185,85.3378,85.2798,85.2992,9713.0
2023-10-30 14:15:00,88.18,88.2,88.1,88.18,9334.0,85.2798,85.2992,85.2024,85.2798,9334.0
2023-10-30 14:20:00,88.16,88.21,88.11,88.2,12159.0,85.2605,85.3088,85.2121,85.2992,12159.0
2023-10-30 14:25:00,88.2,88.28,88.17,88.22,8182.0,85.2992,85.3765,85.2701,85.3185,8182.0
2023-10-30 14:30:00,88.24,88.33,88.22,88.31,13625.0,85.3378,85.4249,85.3185,85.4055,13625.0
2023-10-30 14:35:00,88.32,88.42,88.31,88.39,11286.0,85.4152,85.5119,85.4055,85.4829,11286.0
2023-10-30 14:40:00,88.39,88.43,88.37,88.37,10741.0,85.4829,85.5216,85.4636,85.4636,10741.0
2023-10-30 14:45:00,88.38,88.47,88.37,88.45,15936.0,85.4732,85.5603,85.4636,85.5409,15936.0
2023-10-30 14:50:00,88.45,88.5,88.41,88.43,12627.0,85.5409,85.5893,85.5022,85.5216,12627.0
2023-10-30 14:55:00,88.42,88.44,88.34,88.38,9847.0,85.5119,85.5313,85.4346,85.4732,9847.0
2023-10-30 15:00:00,88.39,88.52,88.33,88.45,12052.0,85.4829,85.6086,85.4249,85.5409,12052.0
2023-10-30 15:05:00,88.44,88.47,88.4,88.42,10482.0,85.5313,85.5603,85.4926,85.5119,10482.0
2023-10-30 15:10:00,88.42,88.53,88.41,88.5,10644.0,85.5119,85.6183,85.5022,85.5893,10644.0
2023-10-30 15:15:00,88.49,88.52,88.4,88.5,12775.0,85.5796,85.6086,85.4926,85.5893,12775.0
2023-10-30 15:20:00,88.5,88.59,88.49,88.58,15654.0,85.5893,85.6763,85.5796,85.6667,15654.0
2023-10-30 15:25:00,88.57,88.57,88.43,88.5,11837.0,85.657,85.657,85.5216,85.5893,11837.0
2023-10-30 15:30:00,88.5,88.51,88.41,88.43,22274.0,85.5893,85.599,85.5022,85.5216,22274.0
2023-10-30 15:35:00,88.42,88.54,88.41,88.49,27419.0,85.5119,85.628,85.5022,85.5796,27419.0
2023-10-30 15:40:00,88.5,88.58,88.39,88.58,31388.0,85.5893,85.6667,85.4829,85.6667,31388.0
2023-10-30 15:45:00,88.56,88.6,88.52,88.56,72318.0,85.6473,85.686,85.6086,85.6473,72318.0
2023-10-30 15:50:00,88.55,88.58,88.45,88.51,124578.0,85.6376,85.6667,85.5409,85.599,124578.0
2023-10-30 15:55:00,88.51,88.55,88.46,88.46,278480.0,85.599,85.6376,85.5506,85.5506,278480.0
2023-10-31 09:30:00,88.35,88.98,88.27,88.96,66994.0,85.4442,86.0535,85.3669,86.0342,66994.0
2023-10-31 09:35:00,88.98,88.98,88.48,88.49,19078.0,86.0535,86.0535,85.5699,85.5796,19078.0
2023-10-31 09:40:00,88.51,88.71,88.45,88.53,18400.0,85.599,85.7924,85.5409,85.6183,18400.0
2023-10-31 09:45:00,88.54,88.59,88.35,88.54,5762.0,85.628,85.6763,85.4442,85.628,5762.0
2023-10-31 09:50:00,88.58,88.6,88.41,88.41,12077.0,85.6667,85.686,85.5022,85.5022,12077.0
2023-10-31 09:55:00,88.44,88.72,88.43,88.55,12985.0,85.5313,85.8021,85.5216,85.6376,12985.0
2023-10-31 10:00:00,88.56,88.69,88.48,88.63,13853.0,85.6473,85.773,85.5699,85.715,13853.0
2023-10-31 10:05:00,88.63,88.64,88.45,88.59,23000.0,85.715,85.7247,85.5409,85.6763,23000.0
2023-10-31 10:10:00,88.59,88.65,88.46,88.47,21228.0,85.6763,85.7344,85.5506,85.5603,21228.0
2023-10-31 10:15:00,88.47,88.63,88.4,88.47,27751.0,85.5603,85.715,85.4926,85.5603,27751.0
2023-10-31 10:20:00,88.47,88.5,88.19,88.19,17901.0,85.5603,85.5893,85.2895,85.2895,17901.0
2023-10-31 10:25:00,88.16,88.21,88.05,88.18,18032.0,85.2605,85.3088,85.1541,85.2798,18032.0
2023-10-31 10:30:00,88.17,88.25,88.12,88.12,11810.0,85.2701,85.3475,85.2218,85.2218,11810.0
2023-10-31 10:35:00,88.11,88.27,88.06,88.23,10370.0,85.2121,85.3669,85.1638,85.3282,10370.0
2023-10-31 10:40:00,88.21,88.29,88.16,88.23,21797.0,85.3088,85.3862,85.2605,85.3282,21797.0
2023-10-31 10:45:00,88.2,88.26,88.06,88.09,27369.0,85.2992,85.3572,85.1638,85.1928,27369.0
2023-10-31 10:50:00,88.11,88.23,88.1,88.2,32548.0,85.2121,85.3282,85.2024,85.2992,32548.0
2023-10-31 10:55:00,88.21,88.32,88.1,88.31,12719.0,85.3088,85.4152,85.2024,85.4055,12719.0
2023-10-31 11:00:00,88.34,88.41,88.28,88.28,15738.0,85.4346,85.5022,85.3765,85.3765,15738.0
2023-10-31 11:05:00,88.31,88.43,88.3,88.42,12121.0,85.4055,85.5216,85.3959,85.5119,12121.0
2023-10-31 11:10:00,88.4,88.49,88.38,88.48,7246.0,85.4926,85.5796,85.4732,85.5699,7246.0
2023-10-31 11:15:00,88.46,88.46,88.23,88.31,7573.0,85.5506,85.5506,85.3282,85.4055,7573.0
2023-10-31 11:20:00,88.33,88.37,88.26,88.33,6994.0,85.4249,85.4636,85.3572,85.4249,6994.0
2023-10-31 11:25:00,88.34,88.46,88.34,88.38,6619.0,85.4346,85.5506,85.4346,85.4732,6619.0
2023-10-31 11:30:00,88.38,88.47,88.36,88.46,12823.0,85.4732,85.5603,85.4539,85.5506,12823.0
2023-10-31 11:35:00,88.48,88.52,88.42,88.47,8692.0,85.5699,85.6086,85.5119,85.5603,8692.0
2023-10-31 11:40:00,88.47,88.5,88.37,88.42,4633.0,85.5603,85.5893,85.4636,85.5119,4633.0
2023-10-31 11:45:00,88.41,88.42,88.34,88.36,6647.0,85.5022,85.5119,85.4346,85.4539,6647.0
2023-10-31 11:50:00,88.36,88.38,88.32,88.34,8894.0,85.4539,85.4732,85.4152,85.4346,8894.0
2023-10-31 11:55:00,88.37,88.54,88.36,88.54,5555.0,85.4636,85.628,85.4539,85.628,5555.0
2023-10-31 12:00:00,88.59,88.61,88.51,88.52,5017.0,85.6763,85.6957,85.599,85.6086,5017.0
2023-10-31 12:05:00,88.52,88.62,88.52,88.58,4685.0,85.6086,85.7053,85.6086,85.6667,4685.0
2023-10-31 12:10:00,88.56,88.58,88.43,88.44,4207.0,85.6473,85.6667,85.5216,85.5313,4207.0
2023-10-31 12:15:00,88.42,88.47,88.36,88.42,9998.0,85.5119,85.5603,85.4539,85.5119,9998.0
2023-10-31 12:20:00,88.4,88.47,88.38,88.45,7322.0,85.4926,85.5603,85.4732,85.5409,7322.0
2023-10-31 12:25:00,88.45,88.56,88.44,88.56,14315.0,85.5409,85.6473,85.5313,85.6473,14315.0
2023-10-31 12:30:00,88.57,88.69,88.56,88.59,13874.0,85.657,85.773,85.6473,85.6763,13874.0
2023-10-31 12:35:00,88.59,88.7,88.4,88.7,17190.0,85.6763,85.7827,85.4926,85.7827,17190.0
2023-10-31 12:40:00,88.68,88.71,88.61,88.64,15473.0,85.7634,85.7924,85.6957,85.7247,15473.0
2023-10-31 12:45:00,88.64,88.69,88.63,88.64,11269.0,85.7247,85.773,85.715,85.7247,11269.0
2023-10-31 12:50:00,88.63,88.65,88.54,88.56,6030.0,85.715,85.7344,85.628,85.6473,6030.0
2023-10-31 12:55:00,88.55,88.62,88.52,88.59,15618.0,85.6376,85.7053,85.6086,85.6763,15618.0
2023-10-31 13:00:00,88.6,88.61,88.52,88.54,9980.0,85.686,85.6957,85.6086,85.628,9980.0
2023-10-31 13:05:00,88.53,88.64,88.5,88.62,8496.0,85.6183,85.7247,85.5893,85.7053,8496.0
2023-10-31 13:10:00,88.6,88.6,88.45,88.5,12479.0,85.686,85.686,85.5409,85.5893,12479.0
2023-10-31 13:15:00,88.51,88.54,88.3,88.41,16494.0,85.599,85.628,85.3959,85.5022,16494.0
2023-10-31 13:20:00,88.4,88.48,88.4,88.42,6995.0,85.4926,85.5699,85.4926,85.5119,6995.0
2023-10-31 13:25:00,88.4,88.53,88.39,88.53,24364.0,85.4926,85.6183,85.4829,85.6183,24364.0
2023-10-31 13:30:00,88.54,88.72,88.53,88.7,15057.0,85.628,85.8021,85.6183,85.7827,15057.0
2023-10-31 13:35:00,88.69,88.86,88.67,88.83,14873.0,85.773,85.9374,85.7537,85.9084,14873.0
2023-10-31 13:40:00,88.83,88.85,88.77,88.77,12549.0,85.9084,85.9278,85.8504,85.8504,12549.0
2023-10-31 13:45:00,88.76,88.82,88.74,88.77,13017.0,85.8407,85.8988,85.8214,85.8504,13017.0
2023-10-31 13:50:00,88.78,88.87,88.78,88.87,13028.0,85.8601,85.9471,85.8601,85.9471,13028.0
2023-10-31 13:55:00,88.85,88.85,88.76,88.81,16885.0,85.9278,85.9278,85.8407,85.8891,16885.0
2023-10-31 14:00:00,88.82,88.83,88.77,88.79,46960.0,85.8988,85.9084,85.8504,85.8698,46960.0
2023-10-31 14:05:00,88.79,88.84,88.69,88.7,12826.0,85.8698,85.9181,85.773,85.7827,12826.0
2023-10-31 14:10:00,88.67,88.78,88.67,88.7,9372.0,85.7537,85.8601,85.7537,85.7827,9372.0
2023-10-31 14:15:00,88.71,88.8,88.66,88.66,20900.0,85.7924,85.8794,85.744,85.744,20900.0
2023-10-31 14:20:00,88.63,88.67,88.61,88.64,8673.0,85.715,85.7537,85.6957,85.7247,8673.0
2023-10-31 14:25:00,88.64,88.65,88.6,88.6,11770.0,85.7247,85.7344,85.686,85.686,11770.0
2023-10-31 14:30:00,88.61,88.68,88.6,88.67,12072.0,85.6957,85.7634,85.686,85.7537,12072.0
2023-10-31 14:35:00,88.68,88.68,88.62,88.65,12531.0,85.7634,85.7634,85.7053,85.7344,12531.0
2023-10-31 14:40:00,88.69,88.75,88.64,88.73,37418.0,85.773,85.8311,85.7247,85.8117,37418.0
2023-10-31 14:45:00,88.75,88.8,88.7,88.79,15732.0,85.8311,85.8794,85.7827,85.8698,15732.0
2023-10-31 14:50:00,88.8,88.84,88.78,88.8,9625.0,85.8794,85.9181,85.8601,85.8794,9625.0
2023-10-31 14:55:00,88.82,88.86,88.79,88.83,8163.0,85.8988,85.9374,85.8698,85.9084,8163.0
2023-10-31 15:00:00,88.82,88.92,88.82,88.87,13101.0,85.8988,85.9955,85.8988,85.9471,13101.0
2023-10-31 15:05:00,88.87,88.88,88.8,88.84,17542.0,85.9471,85.9568,85.8794,85.9181,17542.0
2023-10-31 15:10:00,88.84,88.87,88.81,88.82,14331.0,85.9181,85.9471,85.8891,85.8988,14331.0
2023-10-31 15:15:00,88.82,88.91,88.8,88.9,10573.0,85.8988,85.9858,85.8794,85.9761,10573.0
2023-10-31 15:20:00,88.88,88.9,88.76,88.8,138323.0,85.9568,85.9761,85.8407,85.8794,138323.0
2023-10-31 15:25:00,88.8,88.87,88.76,88.83,32200.0,85.8794,85.9471,85.8407,85.9084,32200.0
2023-10-31 15:30:00,88.83,88.84,88.76,88.83,34026.0,85.9084,85.9181,85.8407,85.9084,34026.0
2023-10-31 15:35:00,88.82,88.84,88.78,88.79,28187.0,85.8988,85.9181,85.8601,85.8698,28187.0
2023-10-31 15:40:00,88.8,88.87,88.75,88.87,30870.0,85.8794,85.9471,85.8311,85.9471,30870.0
2023-10-31 15:45:00,88.86,88.88,88.77,88.85,36595.0,85.9374,85.9568,85.8504,85.9278,36595.0
2023-10-31 15:50:00,88.87,89.01,88.8,88.9,105043.0,85.9471,86.0825,85.8794,85.9761,105043.0
2023-10-31 15:55:00,88.91,89.07,88.81,88.98,259637.0,85.9858,86.1405,85.8891,86.0535,259637.0
2023-11-01 09:30:00,89.23,89.31,88.85,88.95,43024.0,86.2953,86.3726,85.9278,86.0245,43024.0
2023-11-01 09:35:00,88.92,89.15,88.86,89.09,9058.0,85.9955,86.2179,85.9374,86.1599,9058.0
2023-11-01 09:40:00,89.07,89.07,88.78,89.04,13693.0,86.1405,86.1405,85.8601,86.1115,13693.0
2023-11-01 09:45:00,89.08,89.45,89.06,89.24,16149.0,86.1502,86.508,86.1309,86.305,16149.0
2023-11-01 09:50:00,89.25,89.32,89.1,89.16,22225.0,86.3146,86.3823,86.1696,86.2276,22225.0
2023-11-01 09:55:00,89.19,89.24,89.06,89.24,22465.0,86.2566,86.305,86.1309,86.305,22465.0
2023-11-01 10:00:00,89.28,89.45,89.17,89.3,33580.0,86.3436,86.508,86.2373,86.363,33580.0
2023-11-01 10:05:00,89.33,89.33,89.12,89.19,13807.0,86.392,86.392,86.1889,86.2566,13807.0
2023-11-01 10:10:00,89.18,89.29,89.06,89.24,55117.0,86.2469,86.3533,86.1309,86.305,55117.0
2023-11-01 10:15:00,89.23,89.36,89.19,89.36,9679.0,86.2953,86.421,86.2566,86.421,9679.0
2023-11-01 10:20:00,89.41,89.56,89.4,89.52,33968.0,86.4694,86.6144,86.4597,86.5757,33968.0
2023-11-01 10:25:00,89.51,89.55,89.44,89.49,7625.0,86.5661,86.6048,86.4984,86.5467,7625.0
2023-11-01 10:30:00,89.5,89.54,89.35,89.4,7264.0,86.5564,86.5951,86.4113,86.4597,7264.0
2023-11-01 10:35:00,89.39,89.55,89.35,89.4,15650.0,86.45,86.6048,86.4113,86.4597,15650.0
2023-11-01 10:40:00,89.43,89.51,89.38,89.51,5577.0,86.4887,86.5661,86.4403,86.5661,5577.0
2023-11-01 10:45:00,89.54,89.54,89.41,89.41,13020.0,86.5951,86.5951,86.4694,86.4694,13020.0
2023-11-01 10:50:00,89.38,89.42,89.32,89.35,15841.0,86.4403,86.479,86.3823,86.4113,15841.0
2023-11-01 10:55:00,89.32,89.37,89.26,89.28,7926.0,86.3823,86.4307,86.3243,86.3436,7926.0
2023-11-01 11:00:00,89.28,89.3,89.21,89.24,13479.0,86.3436,86.363,86.2759,86.305,13479.0
2023-11-01 11:05:00,89.24,89.28,89.19,89.22,14815.0,86.305,86.3436,86.2566,86.2856,14815.0
2023-11-01 11:10:00,89.22,89.22,88.98,89.05,15956.0,86.2856,86.2856,86.0535,86.1212,15956.0
2023-11-01 11:15:00,89.03,89.06,88.96,89.01,18205.0,86.1019,86.1309,86.0342,86.0825,18205.0
2023-11-01 11:20:00,89.0,89.05,88.96,89.02,6680.0,86.0728,86.1212,86.0342,86.0922,6680.0
2023-11-01 11:25:00,89.02,89.04,88.96,88.98,5594.0,86.0922,86.1115,86.0342,86.0535,5594.0
2023-11-01 11:30:00,89.0,89.08,88.98,89.08,7718.0,86.0728,86.1502,86.0535,86.1502,7718.0
2023-11-01 11:35:00,89.08,89.14,89.06,89.1,7026.0,86.1502,86.2082,86.1309,86.1696,7026.0
2023-11-01 11:40:00,89.09,89.14,89.07,89.1,5208.0,86.1599,86.2082,86.1405,86.1696,5208.0
2023-11-01 11:45:00,89.12,89.2,89.11,89.2,4718.0,86.1889,86.2663,86.1792,86.2663,4718.0
2023-11-01 11:50:00,89.16,89.17,89.11,89.16,8510.0,86.2276,86.2373,86.1792,86.2276,8510.0
2023-11-01 11:55:00,89.17,89.21,89.15,89.16,7693.0,86.2373,86.2759,86.2179,86.2276,7693.0
2023-11-01 12:00:00,89.16,89.2,89.14,89.16,9481.0,86.2276,86.2663,86.2082,86.2276,9481.0
2023-11-01 12:05:00,89.14,89.16,88.99,89.05,13153.0,86.2082,86.2276,86.0632,86.1212,13153.0
2023-11-01 12:10:00,89.05,89.12,88.99,89.0,6139.0,86.1212,86.1889,86.0632,86.0728,6139.0
2023-11-01 12:15:00,89.0,89.04,88.93,89.03,10862.0,86.0728,86.1115,86.0051,86.1019,10862.0
2023-11-01 12:20:00,89.04,89.16,89.04,89.15,9215.0,86.1115,86.2276,86.1115,86.2179,9215.0
2023-11-01 12:25:00,89.17,89.18,89.11,89.16,11533.0,86.2373,86.2469,86.1792,86.2276,11533.0
2023-11-01 12:30:00,89.16,89.22,89.14,89.19,8241.0,86.2276,86.2856,86.2082,86.2566,8241.0
2023-11-01 12:35:00,89.2,89.22,89.08,89.1,12790.0,86.2663,86.2856,86.1502,86.1696,12790.0
2023-11-01 12:40:00,89.09,89.1,88.94,88.97,7991.0,86.1599,86.1696,86.0148,86.0438,7991.0
2023-11-01 12:45:00,88.98,89.02,88.89,88.94,7794.0,86.0535,86.0922,85.9665,86.0148,7794.0
2023-11-01 12:50:00,88.94,89.0,88.9,88.99,8769.0,86.0148,86.0728,85.9761,86.0632,8769.0
2023-11-01 12:55:00,89.0,89.03,88.95,88.97,16557.0,86.0728,86.1019,86.0245,86.0438,16557.0
2023-11-01 13:00:00,88.97,88.99,88.9,88.91,9825.0,86.0438,86.0632,85.9761,85.9858,9825.0
2023-11-01 13:05:00,88.91,89.02,88.89,88.97,14204.0,85.9858,86.0922,85.9665,86.0438,14204.0
2023-11-01 13:10:00,88.99,89.09,88.98,89.07,8954.0,86.0632,86.1599,86.0535,86.1405,8954.0
2023-11-01 13:15:00,89.08,89.1,89.02,89.03,11742.0,86.1502,86.1696,86.0922,86.1019,11742.0
2023-11-01 13:20:00,89.05,89.05,88.85,88.87,12782.0,86.1212,86.1212,85.9278,85.9471,12782.0
2023-11-01 13:25:00,88.84,88.87,88.8,88.85,9372.0,85.9181,85.9471,85.8794,85.9278,9372.0
2023-11-01 13:30:00,88.85,88.88,88.82,88.84,11320.0,85.9278,85.9568,85.8988,85.9181,11320.0
2023-11-01 13:35:00,88.84,88.9,88.84,88.87,10758.0,85.9181,85.9761,85.9181,85.9471,10758.0
2023-11-01 13:40:00,88.84,88.98,88.82,88.97,7037.0,85.9181,86.0535,85.8988,86.0438,7037.0
2023-11-01 13:45:00,88.96,88.96,88.87,88.93,13506.0,86.0342,86.0342,85.9471,86.0051,13506.0
2023-11-01 13:50:00,88.93,89.06,88.93,89.02,8655.0,86.0051,86.1309,86.0051,86.0922,8655.0
2023-11-01 13:55:00,89.02,89.06,89.0,89.04,12950.0,86.0922,86.1309,86.0728,86.1115,12950.0
2023-11-01 14:00:00,89.05,89.21,88.91,89.06,15670.0,86.1212,86.2759,85.9858,86.1309,15670.0
2023-11-01 14:05:00,89.03,89.12,89.02,89.07,15579.0,86.1019,86.1889,86.0922,86.1405,15579.0
2023-11-01 14:10:00,89.08,89.11,88.97,89.02,12381.0,86.1502,86.1792,86.0438,86.0922,12381.0
2023-11-01 14:15:00,89.01,89.14,88.91,89.13,13883.0,86.0825,86.2082,85.9858,86.1986,13883.0
2023-11-01 14:20:00,89.11,89.19,89.06,89.08,14750.0,86.1792,86.2566,86.1309,86.1502,14750.0
2023-11-01 14:25:00,89.08,89.2,89.02,89.16,8753.0,86.1502,86.2663,86.0922,86.2276,8753.0
2023-11-01 14:30:00,89.17,89.35,89.16,89.28,12498.0,86.2373,86.4113,86.2276,86.3436,12498.0
2023-11-01 14:35:00,89.28,89.38,89.17,89.27,18391.0,86.3436,86.4403,86.2373,86.334,18391.0
2023-11-01 14:40:00,89.27,89.3,88.83,88.87,18759.0,86.334,86.363,85.9084,85.9471,18759.0
2023-11-01 14:45:00,88.86,89.02,88.79,88.95,22336.0,85.9374,86.0922,85.8698,86.0245,22336.0
2023-11-01 14:50:00,88.97,89.06,88.87,88.97,13877.0,86.0438,86.1309,85.9471,86.0438,13877.0
2023-11-01 14:55:00,88.97,89.29,88.96,89.23,15073.0,86.0438,86.3533,86.0342,86.2953,15073.0
2023-11-01 15:00:00,89.23,89.49,89.23,89.41,11562.0,86.2953,86.5467,86.2953,86.4694,11562.0
2023-11-01 15:05:00,89.41,89.54,89.38,89.5,14225.0,86.4694,86.5951,86.4403,86.5564,14225.0
2023-11-01 15:10:00,89.54,89.57,89.39,89.39,14079.0,86.5951,86.6241,86.45,86.45,14079.0
2023-11-01 15:15:00,89.42,89.48,89.37,89.39,14631.0,86.479,86.5371,86.4307,86.45,14631.0
2023-11-01 15:20:00,89.37,89.49,89.35,89.49,25727.0,86.4307,86.5467,86.4113,86.5467,25727.0
2023-11-01 15:25:00,89.49,89.51,89.29,89.38,23258.0,86.5467,86.5661,86.3533,86.4403,23258.0
2023-11-01 15:30:00,89.37,89.56,89.33,89.46,36238.0,86.4307,86.6144,86.392,86.5177,36238.0
2023-11-01 15:35:00,89.44,89.59,89.43,89.57,32849.0,86.4984,86.6434,86.4887,86.6241,32849.0
2023-11-01 15:40:00,89.59,89.64,89.51,89.58,31000.0,86.6434,86.6918,86.5661,86.6338,31000.0
2023-11-01 15:45:00,89.58,89.6,89.49,89.51,37902.0,86.6338,86.6531,86.5467,86.5661,37902.0
2023-11-01 15:50:00,89.51,89.63,89.46,89.62,70220.0,86.5661,86.6821,86.5177,86.6725,70220.0
2023-11-01 15:55:00,89.62,89.63,89.51,89.59,143637.0,86.6725,86.6821,86.5661,86.6434,143637.0
2023-11-02 09:30:00,89.96,90.55,89.69,89.88,91416.0,87.0013,87.5719,86.7402,86.9239,91416.0
2023-11-02 09:35:00,89.86,90.07,89.59,90.05,24151.0,86.9046,87.1077,86.6434,87.0883,24151.0
2023-11-02 09:40:00,90.03,90.03,89.39,89.46,32614.0,87.069,87.069,86.45,86.5177,32614.0
2023-11-02 09:45:00,89.49,89.86,89.49,89.72,16034.0,86.5467,86.9046,86.5467,86.7692,16034.0
2023-11-02 09:50:00,89.73,89.9,89.73,89.78,25193.0,86.7788,86.9432,86.7788,86.8272,25193.0
2023-11-02 09:55:00,89.78,89.9,89.73,89.81,17441.0,86.8272,86.9432,86.7788,86.8562,17441.0
2023-11-02 10:00:00,89.77,90.01,89.69,89.95,33455.0,86.8175,87.0496,86.7402,86.9916,33455.0
2023-11-02 10:05:00,89.94,89.98,89.84,89.86,22080.0,86.9819,87.0206,86.8852,86.9046,22080.0
2023-11-02 10:10:00,89.87,90.02,89.8,89.98,17965.0,86.9142,87.0593,86.8465,87.0206,17965.0
2023-11-02 10:15:00,90.01,90.26,89.97,90.26,14075.0,87.0496,87.2914,87.0109,87.2914,14075.0
2023-11-02 10:20:00,90.26,90.32,90.21,90.28,12886.0,87.2914,87.3494,87.243,87.3107,12886.0
2023-11-02 10:25:00,90.27,90.29,90.18,90.23,12143.0,87.3011,87.3204,87.214,87.2624,12143.0
2023-11-02 10:30:00,90.23,90.49,90.23,90.47,25330.0,87.2624,87.5138,87.2624,87.4945,25330.0
2023-11-02 10:35:00,90.46,90.53,90.37,90.37,54894.0,87.4848,87.5525,87.3978,87.3978,54894.0
2023-11-02 10:40:00,90.4,90.41,90.27,90.34,32222.0,87.4268,87.4365,87.3011,87.3688,32222.0
2023-11-02 10:45:00,90.37,90.59,90.34,90.55,30990.0,87.3978,87.6105,87.3688,87.5719,30990.0
2023-11-02 10:50:00,90.55,90.55,90.42,90.48,49997.0,87.5719,87.5719,87.4461,87.5042,49997.0
2023-11-02 10:55:00,90.48,90.72,90.45,90.7,65688.0,87.5042,87.7363,87.4752,87.7169,65688.0
2023-11-02 11:00:00,90.71,90.79,90.67,90.74,41169.0,87.7266,87.804,87.6879,87.7556,41169.0
2023-11-02 11:05:00,90.76,90.9,90.72,90.86,41568.0,87.775,87.9104,87.7363,87.8717,41568.0
2023-11-02 11:10:00,90.87,90.96,90.83,90.88,75379.0,87.8813,87.9684,87.8427,87.891,75379.0
2023-11-02 11:15:00,90.88,91.05,90.69,91.0,64368.0,87.891,88.0554,87.7073,88.0071,64368.0
2023-11-02 11:20:00,91.03,91.06,90.85,90.93,26240.0,88.0361,88.0651,87.862,87.9394,26240.0
2023-11-02 11:25:00,90.93,90.94,90.85,90.86,25168.0,87.9394,87.949,87.862,87.8717,25168.0
2023-11-02 11:30:00,90.86,90.93,90.85,90.91,30653.0,87.8717,87.9394,87.862,87.92,30653.0
2023-11-02 11:35:00,90.91,90.94,90.83,90.86,30617.0,87.92,87.949,87.8427,87.8717,30617.0
2023-11-02 11:40:00,90.86,90.87,90.71,90.75,18265.0,87.8717,87.8813,87.7266,87.7653,18265.0
2023-11-02 11:45:00,90.74,90.87,90.74,90.84,21088.0,87.7556,87.8813,87.7556,87.8523,21088.0
2023-11-02 11:50:00,90.85,90.87,90.74,90.74,16524.0,87.862,87.8813,87.7556,87.7556,16524.0
2023-11-02 11:55:00,90.75,90.84,90.7,90.7,22589.0,87.7653,87.8523,87.7169,87.7169,22589.0
2023-11-02 12:00:00,90.7,90.76,90.66,90.7,16014.0,87.7169,87.775,87.6782,87.7169,16014.0
2023-11-02 12:05:00,90.69,90.72,90.63,90.65,14802.0,87.7073,87.7363,87.6492,87.6686,14802.0
2023-11-02 12:10:00,90.64,90.64,90.57,90.61,18385.0,87.6589,87.6589,87.5912,87.6299,18385.0
2023-11-02 12:15:00,90.61,90.7,90.54,90.66,16850.0,87.6299,87.7169,87.5622,87.6782,16850.0
2023-11-02 12:20:00,90.65,90.74,90.61,90.68,12359.0,87.6686,87.7556,87.6299,87.6976,12359.0
2023-11-02 12:25:00,90.68,90.68,90.53,90.54,16360.0,87.6976,87.6976,87.5525,87.5622,16360.0
2023-11-02 12:30:00,90.56,90.66,90.51,90.64,46862.0,87.5815,87.6782,87.5332,87.6589,46862.0
2023-11-02 12:35:00,90.64,90.72,90.58,90.71,26280.0,87.6589,87.7363,87.6009,87.7266,26280.0
2023-11-02 12:40:00,90.72,90.79,90.66,90.75,10698.0,87.7363,87.804,87.6782,87.7653,10698.0
2023-11-02 12:45:00,90.73,90.79,90.69,90.78,12338.0,87.7459,87.804,87.7073,87.7943,12338.0
2023-11-02 12:50:00,90.78,90.79,90.71,90.74,11251.0,87.7943,87.804,87.7266,87.7556,11251.0
2023-11-02 12:55:00,90.74,90.8,90.65,90.7,13911.0,87.7556,87.8136,87.6686,87.7169,13911.0
2023-11-02 13:00:00,90.71,90.75,90.64,90.65,12677.0,87.7266,87.7653,87.6589,87.6686,12677.0
2023-11-02 13:05:00,90.66,90.81,90.65,90.77,11113.0,87.6782,87.8233,87.6686,87.7846,11113.0
2023-11-02 13:10:00,90.77,90.88,90.77,90.88,12261.0,87.7846,87.891,87.7846,87.891,12261.0
2023-11-02 13:15:00,90.88,90.93,90.85,90.87,12630.0,87.891,87.9394,87.862,87.8813,12630.0
2023-11-02 13:20:00,90.87,90.9,90.82,90.84,33513.0,87.8813,87.9104,87.833,87.8523,33513.0
2023-11-02 13:25:00,90.83,90.94,90.81,90.93,20272.0,87.8427,87.949,87.8233,87.9394,20272.0
2023-11-02 13:30:00,90.93,91.05,90.93,91.05,17857.0,87.9394,88.0554,87.9394,88.0554,17857.0
2023-11-02 13:35:00,91.04,91.13,90.99,91.12,14350.0,88.0457,88.1328,87.9974,88.1231,14350.0
2023-11-02 13:40:00,91.11,91.13,91.06,91.1,9495.0,88.1134,88.1328,88.0651,88.1038,9495.0
2023-11-02 13:45:00,91.09,91.18,91.06,91.12,14160.0,88.0941,88.1811,88.0651,88.1231,14160.0
2023-11-02 13:50:00,91.1,91.17,91.09,91.17,12669.0,88.1038,88.1715,88.0941,88.1715,12669.0
2023-11-02 13:55:00,91.17,91.38,91.16,91.33,24700.0,88.1715,88.3746,88.1618,88.3262,24700.0
2023-11-02 14:00:00,91.34,91.34,91.2,91.25,29102.0,88.3359,88.3359,88.2005,88.2488,29102.0
2023-11-02 14:05:00,91.25,91.25,91.17,91.23,10595.0,88.2488,88.2488,88.1715,88.2295,10595.0
2023-11-02 14:10:00,91.23,91.24,91.11,91.16,17914.0,88.2295,88.2392,88.1134,88.1618,17914.0
2023-11-02 14:15:00,91.16,91.24,91.16,91.22,13454.0,88.1618,88.2392,88.1618,88.2198,13454.0
2023-11-02 14:20:00,91.21,91.22,91.14,91.22,16110.0,88.2102,88.2198,88.1425,88.2198,16110.0
2023-11-02 14:25:00,91.22,91.27,91.2,91.22,11349.0,88.2198,88.2682,88.2005,88.2198,11349.0
2023-11-02 14:30:00,91.22,91.27,91.19,91.25,13593.0,88.2198,88.2682,88.1908,88.2488,13593.0
2023-11-02 14:35:00,91.27,91.29,91.24,91.27,14750.0,88.2682,88.2875,88.2392,88.2682,14750.0
2023-11-02 14:40:00,91.28,91.32,91.25,91.32,12230.0,88.2779,88.3165,88.2488,88.3165,12230.0
2023-11-02 14:45:00,91.32,91.36,91.25,91.28,16652.0,88.3165,88.3552,88.2488,88.2779,16652.0
2023-11-02 14:50:00,91.29,91.38,91.26,91.36,14971.0,88.2875,88.3746,88.2585,88.3552,14971.0
2023-11-02 14:55:00,91.34,91.39,91.3,91.35,14261.0,88.3359,88.3842,88.2972,88.3456,14261.0
2023-11-02 15:00:00,91.36,91.39,91.3,91.33,15197.0,88.3552,88.3842,88.2972,88.3262,15197.0
2023-11-02 15:05:00,91.34,91.4,91.32,91.38,17411.0,88.3359,88.3939,88.3165,88.3746,17411.0
2023-11-02 15:10:00,91.37,91.41,91.35,91.4,16770.0,88.3649,88.4036,88.3456,88.3939,16770.0
2023-11-02 15:15:00,91.4,91.41,91.34,91.39,14731.0,88.3939,88.4036,88.3359,88.3842,14731.0
2023-11-02 15:20:00,91.39,91.39,91.3,91.34,18569.0,88.3842,88.3842,88.2972,88.3359,18569.0
2023-11-02 15:25:00,91.33,91.39,91.3,91.33,34453.0,88.3262,88.3842,88.2972,88.3262,34453.0
2023-11-02 15:30:00,91.33,91.33,91.27,91.29,32183.0,88.3262,88.3262,88.2682,88.2875,32183.0
2023-11-02 15:35:00,91.29,91.31,91.17,91.23,48776.0,88.2875,88.3069,88.1715,88.2295,48776.0
2023-11-02 15:40:00,91.23,91.28,91.16,91.2,49738.0,88.2295,88.2779,88.1618,88.2005,49738.0
2023-11-02 15:45:00,91.2,91.3,91.16,91.28,68977.0,88.2005,88.2972,88.1618,88.2779,68977.0
2023-11-02 15:50:00,91.26,91.32,91.16,91.19,101652.0,88.2585,88.3165,88.1618,88.1908,101652.0
2023-11-02 15:55:00,91.19,91.19,91.06,91.11,191586.0,88.1908,88.1908,88.0651,88.1134,191586.0
2023-11-03 09:30:00,92.09,92.53,92.09,92.39,57533.0,89.0612,89.4867,89.0612,89.3513,57533.0
2023-11-03 09:35:00,92.45,92.69,92.35,92.53,32060.0,89.4094,89.6415,89.3127,89.4867,32060.0
2023-11-03 09:40:00,92.55,92.68,92.47,92.48,40315.0,89.5061,89.6318,89.4287,89.4384,40315.0
2023-11-03 09:45:00,92.49,92.59,92.28,92.39,72327.0,89.4481,89.5448,89.245,89.3513,72327.0
2023-11-03 09:50:00,92.4,92.43,92.33,92.43,16724.0,89.361,89.39,89.2933,89.39,16724.0
2023-11-03 09:55:00,92.41,92.61,92.38,92.54,23762.0,89.3707,89.5641,89.3417,89.4964,23762.0
2023-11-03 10:00:00,92.57,92.7,92.51,92.58,34560.0,89.5254,89.6512,89.4674,89.5351,34560.0
2023-11-03 10:05:00,92.56,92.63,92.51,92.52,19438.0,89.5158,89.5835,89.4674,89.4771,19438.0
2023-11-03 10:10:00,92.53,92.53,92.36,92.41,28525.0,89.4867,89.4867,89.3223,89.3707,28525.0
2023-11-03 10:15:00,92.38,92.61,92.38,92.52,43644.0,89.3417,89.5641,89.3417,89.4771,43644.0
2023-11-03 10:20:00,92.54,92.54,92.41,92.46,10732.0,89.4964,89.4964,89.3707,89.419,10732.0
2023-11-03 10:25:00,92.45,92.52,92.36,92.45,33113.0,89.4094,89.4771,89.3223,89.4094,33113.0
2023-11-03 10:30:00,92.42,92.42,92.2,92.2,6643.0,89.3804,89.3804,89.1676,89.1676,6643.0
2023-11-03 10:35:00,92.18,92.2,92.0,92.15,23940.0,89.1483,89.1676,88.9742,89.1192,23940.0
2023-11-03 10:40:00,92.15,92.19,92.09,92.19,8022.0,89.1192,89.1579,89.0612,89.1579,8022.0
2023-11-03 10:45:00,92.2,92.28,92.17,92.27,11985.0,89.1676,89.245,89.1386,89.2353,11985.0
2023-11-03 10:50:00,92.28,92.28,92.07,92.12,25886.0,89.245,89.245,89.0419,89.0902,25886.0
2023-11-03 10:55:00,92.13,92.36,92.12,92.36,11731.0,89.0999,89.3223,89.0902,89.3223,11731.0
2023-11-03 11:00:00,92.35,92.42,92.35,92.41,9584.0,89.3127,89.3804,89.3127,89.3707,9584.0
2023-11-03 11:05:00,92.4,92.45,92.27,92.31,13330.0,89.361,89.4094,89.2353,89.274,13330.0
2023-11-03 11:10:00,92.29,92.38,92.22,92.32,8844.0,89.2546,89.3417,89.1869,89.2837,8844.0
2023-11-03 11:15:00,92.31,92.35,92.24,92.26,6814.0,89.274,89.3127,89.2063,89.2256,6814.0
2023-11-03 11:20:00,92.27,92.33,92.23,92.28,11399.0,89.2353,89.2933,89.1966,89.245,11399.0
2023-11-03 11:25:00,92.3,92.36,92.18,92.18,15226.0,89.2643,89.3223,89.1483,89.1483,15226.0
2023-11-03 11:30:00,92.21,92.37,92.21,92.32,6447.0,89.1773,89.332,89.1773,89.2837,6447.0
2023-11-03 11:35:00,92.33,92.38,92.28,92.31,7899.0,89.2933,89.3417,89.245,89.274,7899.0
2023-11-03 11:40:00,92.32,92.38,92.29,92.38,10819.0,89.2837,89.3417,89.2546,89.3417,10819.0
2023-11-03 11:45:00,92.39,92.4,92.32,92.38,27678.0,89.3513,89.361,89.2837,89.3417,27678.0
2023-11-03 11:50:00,92.39,92.47,92.39,92.45,10118.0,89.3513,89.4287,89.3513,89.4094,10118.0
2023-11-03 11:55:00,92.45,92.46,92.41,92.44,6706.0,89.4094,89.419,89.3707,89.3997,6706.0
2023-11-03 12:00:00,92.44,92.55,92.42,92.43,10716.0,89.3997,89.5061,89.3804,89.39,10716.0
2023-11-03 12:05:00,92.42,92.47,92.41,92.43,7218.0,89.3804,89.4287,89.3707,89.39,7218.0
2023-11-03 12:10:00,92.44,92.46,92.39,92.44,6848.0,89.3997,89.419,89.3513,89.3997,6848.0
2023-11-03 12:15:00,92.43,92.47,92.4,92.4,8238.0,89.39,89.4287,89.361,89.361,8238.0
2023-11-03 12:20:00,92.39,92.44,92.34,92.37,11856.0,89.3513,89.3997,89.303,89.332,11856.0
2023-11-03 12:25:00,92.38,92.42,92.34,92.37,7953.0,89.3417,89.3804,89.303,89.332,7953.0
2023-11-03 12:30:00,92.38,92.43,92.31,92.43,8820.0,89.3417,89.39,89.274,89.39,8820.0
2023-11-03 12:35:00,92.43,92.46,92.34,92.43,5542.0,89.39,89.419,89.303,89.39,5542.0
2023-11-03 12:40:00,92.42,92.43,92.33,92.33,8430.0,89.3804,89.39,89.2933,89.2933,8430.0
2023-11-03 12:45:00,92.33,92.38,92.32,92.32,7887.0,89.2933,89.3417,89.2837,89.2837,7887.0
2023-11-03 12:50:00,92.32,92.42,92.32,92.39,10646.0,89.2837,89.3804,89.2837,89.3513,10646.0
2023-11-03 12:55:00,92.4,92.43,92.4,92.43,20302.0,89.361,89.39,89.361,89.39,20302.0
2023-11-03 13:00:00,92.43,92.49,92.42,92.49,8836.0,89.39,89.4481,89.3804,89.4481,8836.0
2023-11-03 13:05:00,92.48,92.5,92.36,92.37,10210.0,89.4384,89.4577,89.3223,89.332,10210.0
2023-11-03 13:10:00,92.39,92.39,92.31,92.31,6762.0,89.3513,89.3513,89.274,89.274,6762.0
2023-11-03 13:15:00,92.31,92.36,92.26,92.32,16491.0,89.274,89.3223,89.2256,89.2837,16491.0
2023-11-03 13:20:00,92.35,92.39,92.33,92.36,9422.0,89.3127,89.3513,89.2933,89.3223,9422.0
2023-11-03 13:25:00,92.36,92.42,92.32,92.42,6156.0,89.3223,89.3804,89.2837,89.3804,6156.0
2023-11-03 13:30:00,92.45,92.59,92.45,92.58,9979.0,89.4094,89.5448,89.4094,89.5351,9979.0
2023-11-03 13:35:00,92.57,92.61,92.53,92.61,8808.0,89.5254,89.5641,89.4867,89.5641,8808.0
2023-11-03 13:40:00,92.59,92.63,92.54,92.58,14911.0,89.5448,89.5835,89.4964,89.5351,14911.0
2023-11-03 13:45:00,92.57,92.59,92.54,92.55,6513.0,89.5254,89.5448,89.4964,89.5061,6513.0
2023-11-03 13:50:00,92.55,92.57,92.48,92.57,18025.0,89.5061,89.5254,89.4384,89.5254,18025.0
2023-11-03 13:55:00,92.56,92.57,92.44,92.52,31367.0,89.5158,89.5254,89.3997,89.4771,31367.0
2023-11-03 14:00:00,92.51,92.52,92.41,92.45,11175.0,89.4674,89.4771,89.3707,89.4094,11175.0
2023-11-03 14:05:00,92.47,92.47,92.32,92.37,13299.0,89.4287,89.4287,89.2837,89.332,13299.0
2023-11-03 14:10:00,92.36,92.38,92.33,92.36,9808.0,89.3223,89.3417,89.2933,89.3223,9808.0
2023-11-03 14:15:00,92.36,92.42,92.35,92.4,8807.0,89.3223,89.3804,89.3127,89.361,8807.0
2023-11-03 14:20:00,92.39,92.42,92.3,92.32,15913.0,89.3513,89.3804,89.2643,89.2837,15913.0
2023-11-03 14:25:00,92.31,92.42,92.31,92.4,15778.0,89.274,89.3804,89.274,89.361,15778.0
2023-11-03 14:30:00,92.39,92.49,92.39,92.48,17737.0,89.3513,89.4481,89.3513,89.4384,17737.0
2023-11-03 14:35:00,92.48,92.54,92.47,92.51,12956.0,89.4384,89.4964,89.4287,89.4674,12956.0
2023-11-03 14:40:00,92.51,92.6,92.5,92.58,12309.0,89.4674,89.5544,89.4577,89.5351,12309.0
2023-11-03 14:45:00,92.59,92.62,92.53,92.62,14105.0,89.5448,89.5738,89.4867,89.5738,14105.0
2023-11-03 14:50:00,92.6,92.63,92.58,92.62,13969.0,89.5544,89.5835,89.5351,89.5738,13969.0
2023-11-03 14:55:00,92.62,92.63,92.56,92.59,22870.0,89.5738,89.5835,89.5158,89.5448,22870.0
2023-11-03 15:00:00,92.59,92.59,92.53,92.54,18545.0,89.5448,89.5448,89.4867,89.4964,18545.0
2023-11-03 15:05:00,92.53,92.57,92.48,92.48,20787.0,89.4867,89.5254,89.4384,89.4384,20787.0
2023-11-03 15:10:00,92.49,92.56,92.44,92.54,19424.0,89.4481,89.5158,89.3997,89.4964,19424.0
2023-11-03 15:15:00,92.54,92.54,92.46,92.48,20034.0,89.4964,89.4964,89.419,89.4384,20034.0
2023-11-03 15:20:00,92.47,92.49,92.38,92.4,23179.0,89.4287,89.4481,89.3417,89.361,23179.0
2023-11-03 15:25:00,92.39,92.4,92.32,92.35,20551.0,89.3513,89.361,89.2837,89.3127,20551.0
2023-11-03 15:30:00,92.35,92.35,92.16,92.2,31595.0,89.3127,89.3127,89.1289,89.1676,31595.0
2023-11-03 15:35:00,92.2,92.3,92.12,92.23,31290.0,89.1676,89.2643,89.0902,89.1966,31290.0
2023-11-03 15:40:00,92.23,92.31,92.21,92.28,50074.0,89.1966,89.274,89.1773,89.245,50074.0
2023-11-03 15:45:00,92.24,92.28,92.13,92.17,48225.0,89.2063,89.245,89.0999,89.1386,48225.0
2023-11-03 15:50:00,92.18,92.19,92.03,92.04,79896.0,89.1483,89.1579,89.0032,89.0129,79896.0
2023-11-03 15:55:00,92.04,92.06,91.97,91.97,157292.0,89.0129,89.0322,88.9452,88.9452,157292.0
2023-11-06 09:30:00,92.16,92.18,91.54,91.76,47829.0,89.1289,89.1483,88.5293,88.7421,47829.0
2023-11-06 09:35:00,91.76,91.76,91.32,91.34,15294.0,88.7421,88.7421,88.3165,88.3359,15294.0
2023-11-06 09:40:00,91.32,91.32,91.03,91.06,13114.0,88.3165,88.3165,88.0361,88.0651,13114.0
2023-11-06 09:45:00,91.09,91.13,90.76,91.13,16595.0,88.0941,88.1328,87.775,88.1328,16595.0
2023-11-06 09:50:00,91.18,91.18,90.94,91.07,13470.0,88.1811,88.1811,87.949,88.0748,13470.0
2023-11-06 09:55:00,91.09,91.12,90.97,91.1,18000.0,88.0941,88.1231,87.9781,88.1038,18000.0
2023-11-06 10:00:00,91.13,91.15,90.95,90.98,39042.0,88.1328,88.1521,87.9587,87.9877,39042.0
2023-11-06 10:05:00,90.98,91.37,90.98,91.32,20922.0,87.9877,88.3649,87.9877,88.3165,20922.0
2023-11-06 10:10:00,91.28,91.28,91.13,91.2,25214.0,88.2779,88.2779,88.1328,88.2005,25214.0
2023-11-06 10:15:00,91.21,91.26,91.09,91.25,16170.0,88.2102,88.2585,88.0941,88.2488,16170.0
2023-11-06 10:20:00,91.27,91.3,91.13,91.29,14446.0,88.2682,88.2972,88.1328,88.2875,14446.0
2023-11-06 10:25:00,91.27,91.3,91.18,91.23,10091.0,88.2682,88.2972,88.1811,88.2295,10091.0
2023-11-06 10:30:00,91.26,91.28,91.13,91.17,17841.0,88.2585,88.2779,88.1328,88.1715,17841.0
2023-11-06 10:35:00,91.18,91.29,91.15,91.29,12511.0,88.1811,88.2875,88.1521,88.2875,12511.0
2023-11-06 10:40:00,91.31,91.32,91.21,91.27,12774.0,88.3069,88.3165,88.2102,88.2682,12774.0
2023-11-06 10:45:00,91.28,91.35,91.23,91.25,14959.0,88.2779,88.3456,88.2295,88.2488,14959.0
2023-11-06 10:50:00,91.26,91.32,91.21,91.22,12450.0,88.2585,88.3165,88.2102,88.2198,12450.0
2023-11-06 10:55:00,91.23,91.31,91.21,91.3,13269.0,88.2295,88.3069,88.2102,88.2972,13269.0
2023-11-06 11:00:00,91.31,91.32,91.19,91.29,17971.0,88.3069,88.3165,88.1908,88.2875,17971.0
2023-11-06 11:05:00,91.27,91.41,91.27,91.38,15382.0,88.2682,88.4036,88.2682,88.3746,15382.0
2023-11-06 11:10:00,91.38,91.39,91.25,91.25,13020.0,88.3746,88.3842,88.2488,88.2488,13020.0
2023-11-06 11:15:00,91.3,91.38,91.28,91.36,10513.0,88.2972,88.3746,88.2779,88.3552,10513.0
2023-11-06 11:20:00,91.37,91.39,91.27,91.33,14411.0,88.3649,88.3842,88.2682,88.3262,14411.0
2023-11-06 11:25:00,91.32,91.35,91.25,91.26,10139.0,88.3165,88.3456,88.2488,88.2585,10139.0
2023-11-06 11:30:00,91.24,91.24,91.17,91.21,11500.0,88.2392,88.2392,88.1715,88.2102,11500.0
2023-11-06 11:35:00,91.23,91.27,91.18,91.25,13690.0,88.2295,88.2682,88.1811,88.2488,13690.0
2023-11-06 11:40:00,91.24,91.34,91.23,91.27,24226.0,88.2392,88.3359,88.2295,88.2682,24226.0
2023-11-06 11:45:00,91.27,91.29,91.17,91.2,24815.0,88.2682,88.2875,88.1715,88.2005,24815.0
2023-11-06 11:50:00,91.2,91.26,91.14,91.26,8453.0,88.2005,88.2585,88.1425,88.2585,8453.0
2023-11-06 11:55:00,91.27,91.36,91.25,91.32,15271.0,88.2682,88.3552,88.2488,88.3165,15271.0
2023-11-06 12:00:00,91.35,91.36,91.29,91.3,5699.0,88.3456,88.3552,88.2875,88.2972,5699.0
2023-11-06 12:05:00,91.31,91.32,91.26,91.28,10836.0,88.3069,88.3165,88.2585,88.2779,10836.0
2023-11-06 12:10:00,91.27,91.34,91.27,91.31,6032.0,88.2682,88.3359,88.2682,88.3069,6032.0
2023-11-06 12:15:00,91.29,91.36,91.27,91.31,6452.0,88.2875,88.3552,88.2682,88.3069,6452.0
2023-11-06 12:20:00,91.31,91.32,91.25,91.26,10263.0,88.3069,88.3165,88.2488,88.2585,10263.0
2023-11-06 12:25:00,91.26,91.32,91.24,91.28,13993.0,88.2585,88.3165,88.2392,88.2779,13993.0
2023-11-06 12:30:00,91.29,91.34,91.25,91.27,15762.0,88.2875,88.3359,88.2488,88.2682,15762.0
2023-11-06 12:35:00,91.28,91.28,91.19,91.24,12706.0,88.2779,88.2779,88.1908,88.2392,12706.0
2023-11-06 12:40:00,91.25,91.25,91.09,91.17,25655.0,88.2488,88.2488,88.0941,88.1715,25655.0
2023-11-06 12:45:00,91.15,91.25,91.14,91.22,6202.0,88.1521,88.2488,88.1425,88.2198,6202.0
2023-11-06 12:50:00,91.23,91.25,91.14,91.19,14258.0,88.2295,88.2488,88.1425,88.1908,14258.0
2023-11-06 12:55:00,91.2,91.28,91.15,91.17,25837.0,88.2005,88.2779,88.1521,88.1715,25837.0
2023-11-06 13:00:00,91.17,91.2,91.11,91.19,16431.0,88.1715,88.2005,88.1134,88.1908,16431.0
2023-11-06 13:05:00,91.19,91.2,91.15,91.15,13202.0,88.1908,88.2005,88.1521,88.1521,13202.0
2023-11-06 13:10:00,91.15,91.15,91.07,91.08,11402.0,88.1521,88.1521,88.0748,88.0844,11402.0
2023-11-06 13:15:00,91.08,91.12,91.06,91.09,13255.0,88.0844,88.1231,88.0651,88.0941,13255.0
2023-11-06 13:20:00,91.08,91.15,91.02,91.15,14455.0,88.0844,88.1521,88.0264,88.1521,14455.0
2023-11-06 13:25:00,91.16,91.16,91.09,91.13,7757.0,88.1618,88.1618,88.0941,88.1328,7757.0
2023-11-06 13:30:00,91.15,91.2,91.1,91.19,9946.0,88.1521,88.2005,88.1038,88.1908,9946.0
2023-11-06 13:35:00,91.18,91.24,91.15,91.18,14488.0,88.1811,88.2392,88.1521,88.1811,14488.0
2023-11-06 13:40:00,91.17,91.21,91.15,91.21,11571.0,88.1715,88.2102,88.1521,88.2102,11571.0
2023-11-06 13:45:00,91.22,91.26,91.19,91.23,10712.0,88.2198,88.2585,88.1908,88.2295,10712.0
2023-11-06 13:50:00,91.23,91.24,91.12,91.15,18258.0,88.2295,88.2392,88.1231,88.1521,18258.0
2023-11-06 13:55:00,91.16,91.21,91.12,91.2,13123.0,88.1618,88.2102,88.1231,88.2005,13123.0
2023-11-06 14:00:00,91.19,91.28,91.19,91.27,16259.0,88.1908,88.2779,88.1908,88.2682,16259.0
2023-11-06 14:05:00,91.26,91.26,91.1,91.1,12898.0,88.2585,88.2585,88.1038,88.1038,12898.0
2023-11-06 14:10:00,91.08,91.12,91.06,91.08,10420.0,88.0844,88.1231,88.0651,88.0844,10420.0
2023-11-06 14:15:00,91.08,91.15,91.05,91.09,21016.0,88.0844,88.1521,88.0554,88.0941,21016.0
2023-11-06 14:20:00,91.08,91.11,91.03,91.06,27432.0,88.0844,88.1134,88.0361,88.0651,27432.0
2023-11-06 14:25:00,91.05,91.15,91.05,91.07,12336.0,88.0554,88.1521,88.0554,88.0748,12336.0
2023-11-06 14:30:00,91.05,91.14,91.05,91.12,12435.0,88.0554,88.1425,88.0554,88.1231,12435.0
2023-11-06 14:35:00,91.12,91.14,91.1,91.11,9559.0,88.1231,88.1425,88.1038,88.1134,9559.0
2023-11-06 14:40:00,91.11,91.3,91.1,91.29,23306.0,88.1134,88.2972,88.1038,88.2875,23306.0
2023-11-06 14:45:00,91.3,91.32,91.2,91.21,17666.0,88.2972,88.3165,88.2005,88.2102,17666.0
2023-11-06 14:50:00,91.21,91.27,91.19,91.24,14301.0,88.2102,88.2682,88.1908,88.2392,14301.0
2023-11-06 14:55:00,91.26,91.33,91.23,91.32,17207.0,88.2585,88.3262,88.2295,88.3165,17207.0
2023-11-06 15:00:00,91.32,91.4,91.32,91.4,13671.0,88.3165,88.3939,88.3165,88.3939,13671.0
2023-11-06 15:05:00,91.39,91.43,91.33,91.39,17101.0,88.3842,88.4229,88.3262,88.3842,17101.0
2023-11-06 15:10:00,91.41,91.51,91.41,91.47,16738.0,88.4036,88.5003,88.4036,88.4616,16738.0
2023-11-06 15:15:00,91.47,91.48,91.4,91.44,21653.0,88.4616,88.4713,88.3939,88.4326,21653.0
2023-11-06 15:20:00,91.44,91.46,91.4,91.42,22411.0,88.4326,88.4519,88.3939,88.4133,22411.0
2023-11-06 15:25:00,91.43,91.47,91.41,91.47,16779.0,88.4229,88.4616,88.4036,88.4616,16779.0
2023-11-06 15:30:00,91.46,91.57,91.39,91.51,35192.0,88.4519,88.5583,88.3842,88.5003,35192.0
2023-11-06 15:35:00,91.51,91.51,91.41,91.49,30642.0,88.5003,88.5003,88.4036,88.4809,30642.0
2023-11-06 15:40:00,91.48,91.48,91.42,91.48,35365.0,88.4713,88.4713,88.4133,88.4713,35365.0
2023-11-06 15:45:00,91.48,91.52,91.4,91.41,46069.0,88.4713,88.51,88.3939,88.4036,46069.0
2023-11-06 15:50:00,91.37,91.51,91.36,91.48,86983.0,88.3649,88.5003,88.3552,88.4713,86983.0
2023-11-06 15:55:00,91.48,91.74,91.46,91.74,250100.0,88.4713,88.7227,88.4519,88.7227,250100.0
2023-11-07 09:30:00,83.8,84.5,83.69,84.15,25144.0,81.0439,81.7208,80.9375,81.3824,25144.0
2023-11-07 09:35:00,84.27,84.31,83.19,83.45,440219.0,81.4984,81.5371,80.4539,80.7054,440219.0
2023-11-07 09:40:00,83.45,83.95,83.1,83.92,222992.0,80.7054,81.1889,80.3669,81.1599,222992.0
2023-11-07 09:45:00,83.89,84.01,83.26,83.41,160022.0,81.1309,81.247,80.5216,80.6667,160022.0
2023-11-07 09:50:00,83.37,84.05,83.31,83.89,154959.0,80.628,81.2856,80.57,81.1309,154959.0
2023-11-07 09:55:00,83.92,84.13,83.7,84.04,149077.0,81.1599,81.363,80.9472,81.276,149077.0
2023-11-07 10:00:00,84.01,84.03,83.71,83.98,144227.0,81.247,81.2663,80.9568,81.2179,144227.0
2023-11-07 10:05:00,83.97,84.49,83.93,84.45,134606.0,81.2083,81.7112,81.1696,81.6725,134606.0
2023-11-07 10:10:00,84.47,84.47,83.96,84.09,136956.0,81.6918,81.6918,81.1986,81.3243,136956.0
2023-11-07 10:15:00,84.08,84.31,84.06,84.29,91473.0,81.3147,81.5371,81.2953,81.5178,91473.0
2023-11-07 10:20:00,84.28,84.51,84.23,84.51,135016.0,81.5081,81.7305,81.4597,81.7305,135016.0
2023-11-07 10:25:00,84.51,84.57,84.12,84.27,117580.0,81.7305,81.7885,81.3533,81.4984,117580.0
2023-11-07 10:30:00,84.27,84.55,84.2,84.4,105470.0,81.4984,81.7692,81.4307,81.6241,105470.0
2023-11-07 10:35:00,84.42,84.6,84.34,84.5,58059.0,81.6435,81.8176,81.5661,81.7208,58059.0
2023-11-07 10:40:00,84.5,84.55,84.22,84.22,71497.0,81.7208,81.7692,81.4501,81.4501,71497.0
2023-11-07 10:45:00,84.23,84.39,84.21,84.27,55597.0,81.4597,81.6145,81.4404,81.4984,55597.0
2023-11-07 10:50:00,84.29,84.82,84.28,84.61,73901.0,81.5178,82.0303,81.5081,81.8272,73901.0
2023-11-07 10:55:00,84.6,84.67,84.49,84.58,50419.0,81.8176,81.8853,81.7112,81.7982,50419.0
2023-11-07 11:00:00,84.58,84.72,84.55,84.66,33760.0,81.7982,81.9336,81.7692,81.8756,33760.0
2023-11-07 11:05:00,84.67,84.87,84.64,84.76,31606.0,81.8853,82.0787,81.8562,81.9723,31606.0
2023-11-07 11:10:00,84.75,84.92,84.7,84.87,29938.0,81.9626,82.127,81.9143,82.0787,29938.0
2023-11-07 11:15:00,84.87,85.1,84.86,84.88,72244.0,82.0787,82.3011,82.069,82.0883,72244.0
2023-11-07 11:20:00,84.89,84.89,84.73,84.81,42602.0,82.098,82.098,81.9433,82.0207,42602.0
2023-11-07 11:25:00,84.82,84.89,84.71,84.79,46141.0,82.0303,82.098,81.9239,82.0013,46141.0
2023-11-07 11:30:00,84.79,84.88,84.73,84.83,39555.0,82.0013,82.0883,81.9433,82.04,39555.0
2023-11-07 11:35:00,84.82,84.82,84.38,84.42,36788.0,82.0303,82.0303,81.6048,81.6435,36788.0
2023-11-07 11:40:00,84.42,84.58,84.36,84.49,34527.0,81.6435,81.7982,81.5855,81.7112,34527.0
2023-11-07 11:45:00,84.49,84.63,84.39,84.45,38484.0,81.7112,81.8466,81.6145,81.6725,38484.0
2023-11-07 11:50:00,84.45,84.62,84.45,84.59,90609.0,81.6725,81.8369,81.6725,81.8079,90609.0
2023-11-07 11:55:00,84.58,84.73,84.56,84.69,73298.0,81.7982,81.9433,81.7789,81.9046,73298.0
2023-11-07 12:00:00,84.71,84.72,84.59,84.64,33866.0,81.9239,81.9336,81.8079,81.8562,33866.0
2023-11-07 12:05:00,84.65,84.77,84.64,84.73,43291.0,81.8659,81.982,81.8562,81.9433,43291.0
2023-11-07 12:10:00,84.71,84.82,84.65,84.66,54423.0,81.9239,82.0303,81.8659,81.8756,54423.0
2023-11-07 12:15:00,84.66,84.7,84.53,84.7,42367.0,81.8756,81.9143,81.7499,81.9143,42367.0
2023-11-07 12:20:00,84.68,84.68,84.55,84.64,42391.0,81.8949,81.8949,81.7692,81.8562,42391.0
2023-11-07 12:25:00,84.64,84.65,84.55,84.58,26833.0,81.8562,81.8659,81.7692,81.7982,26833.0
2023-11-07 12:30:00,84.58,84.58,84.38,84.4,32613.0,81.7982,81.7982,81.6048,81.6241,32613.0
2023-11-07 12:35:00,84.38,84.49,84.3,84.38,63354.0,81.6048,81.7112,81.5274,81.6048,63354.0
2023-11-07 12:40:00,84.38,84.47,84.3,84.46,40038.0,81.6048,81.6918,81.5274,81.6822,40038.0
2023-11-07 12:45:00,84.45,84.54,84.44,84.49,38603.0,81.6725,81.7595,81.6628,81.7112,38603.0
2023-11-07 12:50:00,84.49,84.68,84.49,84.65,53804.0,81.7112,81.8949,81.7112,81.8659,53804.0
2023-11-07 12:55:00,84.66,84.7,84.63,84.7,26716.0,81.8756,81.9143,81.8466,81.9143,26716.0
2023-11-07 13:00:00,84.7,84.73,84.67,84.7,18576.0,81.9143,81.9433,81.8853,81.9143,18576.0
2023-11-07 13:05:00,84.69,84.8,84.68,84.8,38247.0,81.9046,82.011,81.8949,82.011,38247.0
2023-11-07 13:10:00,84.79,84.85,84.74,84.82,31446.0,82.0013,82.0593,81.953,82.0303,31446.0
2023-11-07 13:15:00,84.82,84.93,84.81,84.86,41621.0,82.0303,82.1367,82.0207,82.069,41621.0
2023-11-07 13:20:00,84.86,84.95,84.76,84.84,42078.0,82.069,82.156,81.9723,82.0497,42078.0
2023-11-07 13:25:00,84.85,84.93,84.8,84.89,82244.0,82.0593,82.1367,82.011,82.098,82244.0
2023-11-07 13:30:00,84.9,84.93,84.81,84.88,47302.0,82.1077,82.1367,82.0207,82.0883,47302.0
2023-11-07 13:35:00,84.87,84.89,84.75,84.78,39679.0,82.0787,82.098,81.9626,81.9916,39679.0
2023-11-07 13:40:00,84.77,84.83,84.75,84.83,62245.0,81.982,82.04,81.9626,82.04,62245.0
2023-11-07 13:45:00,84.83,84.9,84.79,84.84,63589.0,82.04,82.1077,82.0013,82.0497,63589.0
2023-11-07 13:50:00,84.84,84.86,84.8,84.82,51416.0,82.0497,82.069,82.011,82.0303,51416.0
2023-11-07 13:55:00,84.81,84.83,84.76,84.79,139865.0,82.0207,82.04,81.9723,82.0013,139865.0
2023-11-07 14:00:00,84.8,84.81,84.64,84.81,54772.0,82.011,82.0207,81.8562,82.0207,54772.0
2023-11-07 14:05:00,84.81,84.82,84.77,84.81,55280.0,82.0207,82.0303,81.982,82.0207,55280.0
2023-11-07 14:10:00,84.8,84.85,84.75,84.78,48051.0,82.011,82.0593,81.9626,81.9916,48051.0
2023-11-07 14:15:00,84.78,84.86,84.78,84.86,35408.0,81.9916,82.069,81.9916,82.069,35408.0
2023-11-07 14:20:00,84.86,84.88,84.8,84.87,33843.0,82.069,82.0883,82.011,82.0787,33843.0
2023-11-07 14:25:00,84.87,84.87,84.79,84.8,36106.0,82.0787,82.0787,82.0013,82.011,36106.0
2023-11-07 14:30:00,84.79,84.83,84.75,84.81,78562.0,82.0013,82.04,81.9626,82.0207,78562.0
2023-11-07 14:35:00,84.8,84.83,84.78,84.8,58765.0,82.011,82.04,81.9916,82.011,58765.0
2023-11-07 14:40:00,84.8,84.8,84.62,84.73,56384.0,82.011,82.011,81.8369,81.9433,56384.0
2023-11-07 14:45:00,84.73,84.8,84.73,84.78,51263.0,81.9433,82.011,81.9433,81.9916,51263.0
2023-11-07 14:50:00,84.78,84.78,84.73,84.73,35480.0,81.9916,81.9916,81.9433,81.9433,35480.0
2023-11-07 14:55:00,84.73,84.79,84.72,84.75,38885.0,81.9433,82.0013,81.9336,81.9626,38885.0
2023-11-07 15:00:00,84.76,84.82,84.73,84.76,60580.0,81.9723,82.0303,81.9433,81.9723,60580.0
2023-11-07 15:05:00,84.77,84.79,84.73,84.79,76677.0,81.982,82.0013,81.9433,82.0013,76677.0
2023-11-07 15:10:00,84.78,84.87,84.76,84.85,42151.0,81.9916,82.0787,81.9723,82.0593,42151.0
2023-11-07 15:15:00,84.85,84.86,84.78,84.84,39455.0,82.0593,82.069,81.9916,82.0497,39455.0
2023-11-07 15:20:00,84.84,84.91,84.84,84.84,57575.0,82.0497,82.1174,82.0497,82.0497,57575.0
2023-11-07 15:25:00,84.85,84.86,84.76,84.84,55885.0,82.0593,82.069,81.9723,82.0497,55885.0
2023-11-07 15:30:00,84.84,84.86,84.68,84.82,53578.0,82.0497,82.069,81.8949,82.0303,53578.0
2023-11-07 15:35:00,84.82,84.86,84.79,84.83,90464.0,82.0303,82.069,82.0013,82.04,90464.0
2023-11-07 15:40:00,84.83,84.94,84.82,84.93,111044.0,82.04,82.1464,82.0303,82.1367,111044.0
2023-11-07 15:45:00,84.93,85.02,84.93,84.97,152250.0,82.1367,82.2237,82.1367,82.1754,152250.0
2023-11-07 15:50:00,84.97,85.0,84.8,85.0,314010.0,82.1754,82.2044,82.011,82.2044,314010.0
2023-11-07 15:55:00,85.0,85.08,84.93,84.95,597757.0,82.2044,82.2818,82.1367,82.156,597757.0
2023-11-08 09:30:00,85.49,86.18,85.18,85.64,301787.0,82.6783,83.3456,82.3785,82.8234,301787.0
2023-11-08 09:35:00,85.72,85.92,85.36,85.54,87771.0,82.9007,83.0941,82.5526,82.7266,87771.0
2023-11-08 09:40:00,85.52,85.6,85.26,85.41,79042.0,82.7073,82.7847,82.4559,82.6009,79042.0
2023-11-08 09:45:00,85.4,85.43,85.07,85.07,93138.0,82.5912,82.6203,82.2721,82.2721,93138.0
2023-11-08 09:50:00,85.07,85.24,85.04,85.14,112682.0,82.2721,82.4365,82.2431,82.3398,112682.0
2023-11-08 09:55:00,85.15,85.16,84.86,85.02,99205.0,82.3495,82.3591,82.069,82.2237,99205.0
2023-11-08 10:00:00,85.0,85.26,85.0,85.1,90113.0,82.2044,82.4559,82.2044,82.3011,90113.0
2023-11-08 10:05:00,85.06,85.63,85.06,85.62,43293.0,82.2624,82.8137,82.2624,82.804,43293.0
2023-11-08 10:10:00,85.66,85.75,85.43,85.44,53442.0,82.8427,82.9297,82.6203,82.6299,53442.0
2023-11-08 10:15:00,85.43,85.72,85.43,85.64,37256.0,82.6203,82.9007,82.6203,82.8234,37256.0
2023-11-08 10:20:00,85.61,85.69,85.37,85.41,36205.0,82.7943,82.8717,82.5622,82.6009,36205.0
2023-11-08 10:25:00,85.44,85.68,85.44,85.62,26611.0,82.6299,82.862,82.6299,82.804,26611.0
2023-11-08 10:30:00,85.61,85.73,85.57,85.7,42518.0,82.7943,82.9104,82.7557,82.8814,42518.0
2023-11-08 10:35:00,85.71,85.89,85.7,85.82,49213.0,82.8911,83.0651,82.8814,82.9974,49213.0
2023-11-08 10:40:00,85.83,85.87,85.69,85.85,72482.0,83.0071,83.0458,82.8717,83.0264,72482.0
2023-11-08 10:45:00,85.86,85.92,85.78,85.86,42649.0,83.0361,83.0941,82.9587,83.0361,42649.0
2023-11-08 10:50:00,85.86,85.86,85.68,85.73,35154.0,83.0361,83.0361,82.862,82.9104,35154.0
2023-11-08 10:55:00,85.71,85.74,85.64,85.66,34737.0,82.8911,82.9201,82.8234,82.8427,34737.0
2023-11-08 11:00:00,85.66,85.73,85.61,85.7,52026.0,82.8427,82.9104,82.7943,82.8814,52026.0
2023-11-08 11:05:00,85.72,85.73,85.51,85.54,36126.0,82.9007,82.9104,82.6976,82.7266,36126.0
2023-11-08 11:10:00,85.54,85.71,85.54,85.67,22106.0,82.7266,82.8911,82.7266,82.8524,22106.0
2023-11-08 11:15:00,85.66,85.74,85.56,85.57,20391.0,82.8427,82.9201,82.746,82.7557,20391.0
2023-11-08 11:20:00,85.6,85.61,85.44,85.44,18516.0,82.7847,82.7943,82.6299,82.6299,18516.0
2023-11-08 11:25:00,85.43,85.47,85.25,85.4,49592.0,82.6203,82.6589,82.4462,82.5912,49592.0
2023-11-08 11:30:00,85.41,85.49,85.2,85.23,27833.0,82.6009,82.6783,82.3978,82.4268,27833.0
2023-11-08 11:35:00,85.2,85.27,85.13,85.15,17577.0,82.3978,82.4655,82.3301,82.3495,17577.0
2023-11-08 11:40:00,85.15,85.24,85.13,85.16,17012.0,82.3495,82.4365,82.3301,82.3591,17012.0
2023-11-08 11:45:00,85.17,85.4,85.16,85.37,35716.0,82.3688,82.5912,82.3591,82.5622,35716.0
2023-11-08 11:50:00,85.38,85.4,85.18,85.25,162678.0,82.5719,82.5912,82.3785,82.4462,162678.0
2023-11-08 11:55:00,85.18,85.22,85.02,85.05,20040.0,82.3785,82.4172,82.2237,82.2528,20040.0
2023-11-08 12:00:00,85.05,85.07,84.81,84.9,75227.0,82.2528,82.2721,82.0207,82.1077,75227.0
2023-11-08 12:05:00,84.89,84.97,84.75,84.91,31860.0,82.098,82.1754,81.9626,82.1174,31860.0
2023-11-08 12:10:00,84.9,84.96,84.85,84.95,14963.0,82.1077,82.1657,82.0593,82.156,14963.0
2023-11-08 12:15:00,84.94,85.01,84.92,84.99,16906.0,82.1464,82.2141,82.127,82.1947,16906.0
2023-11-08 12:20:00,84.98,85.06,84.95,85.02,20662.0,82.1851,82.2624,82.156,82.2237,20662.0
2023-11-08 12:25:00,85.02,85.04,84.94,84.94,11162.0,82.2237,82.2431,82.1464,82.1464,11162.0
2023-11-08 12:30:00,84.94,84.94,84.83,84.83,18269.0,82.1464,82.1464,82.04,82.04,18269.0
2023-11-08 12:35:00,84.84,84.9,84.8,84.87,15892.0,82.0497,82.1077,82.011,82.0787,15892.0
2023-11-08 12:40:00,84.85,84.85,84.76,84.8,11918.0,82.0593,82.0593,81.9723,82.011,11918.0
2023-11-08 12:45:00,84.8,84.84,84.73,84.77,16135.0,82.011,82.0497,81.9433,81.982,16135.0
2023-11-08 12:50:00,84.76,84.83,84.73,84.73,21610.0,81.9723,82.04,81.9433,81.9433,21610.0
2023-11-08 12:55:00,84.73,84.76,84.65,84.75,14195.0,81.9433,81.9723,81.8659,81.9626,14195.0
2023-11-08 13:00:00,84.74,84.9,84.72,84.89,14361.0,81.953,82.1077,81.9336,82.098,14361.0
2023-11-08 13:05:00,84.9,84.97,84.85,84.86,17865.0,82.1077,82.1754,82.0593,82.069,17865.0
2023-11-08 13:10:00,84.87,84.9,84.72,84.72,13243.0,82.0787,82.1077,81.9336,81.9336,13243.0
2023-11-08 13:15:00,84.72,84.75,84.62,84.65,26081.0,81.9336,81.9626,81.8369,81.8659,26081.0
2023-11-08 13:20:00,84.65,84.78,84.62,84.67,30775.0,81.8659,81.9916,81.8369,81.8853,30775.0
2023-11-08 13:25:00,84.67,84.73,84.64,84.66,15231.0,81.8853,81.9433,81.8562,81.8756,15231.0
2023-11-08 13:30:00,84.67,84.77,84.65,84.74,22611.0,81.8853,81.982,81.8659,81.953,22611.0
2023-11-08 13:35:00,84.73,84.79,84.73,84.75,25960.0,81.9433,82.0013,81.9433,81.9626,25960.0
2023-11-08 13:40:00,84.76,84.81,84.75,84.77,10708.0,81.9723,82.0207,81.9626,81.982,10708.0
2023-11-08 13:45:00,84.77,84.86,84.77,84.86,34511.0,81.982,82.069,81.982,82.069,34511.0
2023-11-08 13:50:00,84.86,85.01,84.86,85.0,28583.0,82.069,82.2141,82.069,82.2044,28583.0
2023-11-08 13:55:00,85.0,85.02,84.89,84.93,29192.0,82.2044,82.2237,82.098,82.1367,29192.0
2023-11-08 14:00:00,84.92,85.0,84.92,84.97,17899.0,82.127,82.2044,82.127,82.1754,17899.0
2023-11-08 14:05:00,84.97,85.03,84.96,84.99,89971.0,82.1754,82.2334,82.1657,82.1947,89971.0
2023-11-08 14:10:00,84.98,85.0,84.91,84.92,17274.0,82.1851,82.2044,82.1174,82.127,17274.0
2023-11-08 14:15:00,84.94,85.0,84.92,84.95,18854.0,82.1464,82.2044,82.127,82.156,18854.0
2023-11-08 14:20:00,84.96,85.02,84.93,84.93,25333.0,82.1657,82.2237,82.1367,82.1367,25333.0
2023-11-08 14:25:00,84.93,84.97,84.86,84.96,31010.0,82.1367,82.1754,82.069,82.1657,31010.0
2023-11-08 14:30:00,84.97,85.01,84.89,84.9,22224.0,82.1754,82.2141,82.098,82.1077,22224.0
2023-11-08 14:35:00,84.91,84.96,84.89,84.9,16100.0,82.1174,82.1657,82.098,82.1077,16100.0
2023-11-08 14:40:00,84.89,84.93,84.87,84.91,31906.0,82.098,82.1367,82.0787,82.1174,31906.0
2023-11-08 14:45:00,84.91,84.93,84.77,84.83,27385.0,82.1174,82.1367,81.982,82.04,27385.0
2023-11-08 14:50:00,84.83,84.85,84.76,84.83,36483.0,82.04,82.0593,81.9723,82.04,36483.0
2023-11-08 14:55:00,84.84,84.88,84.74,84.76,25908.0,82.0497,82.0883,81.953,81.9723,25908.0
2023-11-08 15:00:00,84.77,84.87,84.76,84.83,15701.0,81.982,82.0787,81.9723,82.04,15701.0
2023-11-08 15:05:00,84.84,84.86,84.78,84.8,23097.0,82.0497,82.069,81.9916,82.011,23097.0
2023-11-08 15:10:00,84.8,84.84,84.79,84.8,26078.0,82.011,82.0497,82.0013,82.011,26078.0
2023-11-08 15:15:00,84.8,84.82,84.76,84.79,30960.0,82.011,82.0303,81.9723,82.0013,30960.0
2023-11-08 15:20:00,84.78,84.84,84.77,84.83,32926.0,81.9916,82.0497,81.982,82.04,32926.0
2023-11-08 15:25:00,84.83,84.88,84.76,84.83,45952.0,82.04,82.0883,81.9723,82.04,45952.0
2023-11-08 15:30:00,84.83,84.86,84.75,84.76,42321.0,82.04,82.069,81.9626,81.9723,42321.0
2023-11-08 15:35:00,84.76,84.84,84.74,84.82,56367.0,81.9723,82.0497,81.953,82.0303,56367.0
2023-11-08 15:40:00,84.81,84.91,84.76,84.76,122684.0,82.0207,82.1174,81.9723,81.9723,122684.0
2023-11-08 15:45:00,84.77,84.81,84.68,84.72,88011.0,81.982,82.0207,81.8949,81.9336,88011.0
2023-11-08 15:50:00,84.71,84.81,84.69,84.72,152511.0,81.9239,82.0207,81.9046,81.9336,152511.0
2023-11-08 15:55:00,84.72,84.8,84.61,84.75,472944.0,81.9336,82.011,81.8272,81.9626,472944.0
2023-11-09 09:30:00,85.5,85.65,85.1,85.29,92563.0,82.688,82.833,82.3011,82.4849,92563.0
2023-11-09 09:35:00,85.32,85.49,85.29,85.37,22826.0,82.5139,82.6783,82.4849,82.5622,22826.0
2023-11-09 09:40:00,85.38,85.8,85.35,85.79,34011.0,82.5719,82.9781,82.5429,82.9684,34011.0
2023-11-09 09:45:00,85.78,85.84,85.46,85.56,33416.0,82.9587,83.0168,82.6493,82.746,33416.0
2023-11-09 09:50:00,85.56,85.81,85.48,85.7,54806.0,82.746,82.9878,82.6686,82.8814,54806.0
2023-11-09 09:55:00,85.7,85.87,85.61,85.87,35021.0,82.8814,83.0458,82.7943,83.0458,35021.0
2023-11-09 10:00:00,85.86,85.93,85.79,85.89,28778.0,83.0361,83.1038,82.9684,83.0651,28778.0
2023-11-09 10:05:00,85.89,85.96,85.8,85.91,67275.0,83.0651,83.1328,82.9781,83.0845,67275.0
2023-11-09 10:10:00,85.91,86.18,85.91,86.14,70159.0,83.0845,83.3456,83.0845,83.3069,70159.0
2023-11-09 10:15:00,86.16,86.19,86.01,86.04,31956.0,83.3262,83.3553,83.1812,83.2102,31956.0
2023-11-09 10:20:00,86.04,86.24,85.99,86.19,41115.0,83.2102,83.4036,83.1618,83.3553,41115.0
2023-11-09 10:25:00,86.2,86.23,86.11,86.21,18185.0,83.3649,83.3939,83.2779,83.3746,18185.0
2023-11-09 10:30:00,86.19,86.36,86.17,86.29,17649.0,83.3553,83.5197,83.3359,83.452,17649.0
2023-11-09 10:35:00,86.3,86.5,86.28,86.45,77080.0,83.4616,83.6551,83.4423,83.6067,77080.0
2023-11-09 10:40:00,86.45,86.56,86.4,86.53,51429.0,83.6067,83.7131,83.5584,83.6841,51429.0
2023-11-09 10:45:00,86.51,86.72,86.5,86.61,26272.0,83.6647,83.8678,83.6551,83.7614,26272.0
2023-11-09 10:50:00,86.59,86.84,86.53,86.84,64650.0,83.7421,83.9839,83.6841,83.9839,64650.0
2023-11-09 10:55:00,86.83,86.97,86.79,86.89,57197.0,83.9742,84.1096,83.9355,84.0322,57197.0
2023-11-09 11:00:00,86.89,87.08,86.88,87.01,52873.0,84.0322,84.216,84.0226,84.1483,52873.0
2023-11-09 11:05:00,87.0,87.21,87.0,87.17,29207.0,84.1386,84.3417,84.1386,84.303,29207.0
2023-11-09 11:10:00,87.19,87.2,86.93,86.94,45903.0,84.3224,84.332,84.0709,84.0806,45903.0
2023-11-09 11:15:00,86.92,86.97,86.59,86.62,21824.0,84.0613,84.1096,83.7421,83.7711,21824.0
2023-11-09 11:20:00,86.62,86.62,86.44,86.53,25722.0,83.7711,83.7711,83.597,83.6841,25722.0
2023-11-09 11:25:00,86.53,86.57,86.44,86.5,26724.0,83.6841,83.7228,83.597,83.6551,26724.0
2023-11-09 11:30:00,86.5,86.59,86.47,86.56,14772.0,83.6551,83.7421,83.6261,83.7131,14772.0
2023-11-09 11:35:00,86.53,86.57,86.35,86.47,43519.0,83.6841,83.7228,83.51,83.6261,43519.0
2023-11-09 11:40:00,86.48,86.55,86.46,86.54,28472.0,83.6357,83.7034,83.6164,83.6938,28472.0
2023-11-09 11:45:00,86.55,86.67,86.54,86.64,38174.0,83.7034,83.8195,83.6938,83.7905,38174.0
2023-11-09 11:50:00,86.65,86.71,86.61,86.67,16101.0,83.8001,83.8582,83.7614,83.8195,16101.0
2023-11-09 11:55:00,86.67,86.69,86.56,86.66,19031.0,83.8195,83.8388,83.7131,83.8098,19031.0
2023-11-09 12:00:00,86.65,86.74,86.56,86.71,32391.0,83.8001,83.8872,83.7131,83.8582,32391.0
2023-11-09 12:05:00,86.74,86.84,86.7,86.77,24053.0,83.8872,83.9839,83.8485,83.9162,24053.0
2023-11-09 12:10:00,86.77,86.79,86.63,86.63,12454.0,83.9162,83.9355,83.7808,83.7808,12454.0
2023-11-09 12:15:00,86.64,86.64,86.56,86.57,10587.0,83.7905,83.7905,83.7131,83.7228,10587.0
2023-11-09 12:20:00,86.56,86.59,86.54,86.56,12427.0,83.7131,83.7421,83.6938,83.7131,12427.0
2023-11-09 12:25:00,86.55,86.56,86.48,86.52,12715.0,83.7034,83.7131,83.6357,83.6744,12715.0
2023-11-09 12:30:00,86.52,86.55,86.43,86.5,10509.0,83.6744,83.7034,83.5874,83.6551,10509.0
2023-11-09 12:35:00,86.5,86.53,86.44,86.47,13562.0,83.6551,83.6841,83.597,83.6261,13562.0
2023-11-09 12:40:00,86.49,86.51,86.45,86.49,8098.0,83.6454,83.6647,83.6067,83.6454,8098.0
2023-11-09 12:45:00,86.48,86.55,86.45,86.47,10172.0,83.6357,83.7034,83.6067,83.6261,10172.0
2023-11-09 12:50:00,86.46,86.51,86.45,86.5,8986.0,83.6164,83.6647,83.6067,83.6551,8986.0
2023-11-09 12:55:00,86.49,86.49,86.36,86.38,10600.0,83.6454,83.6454,83.5197,83.539,10600.0
2023-11-09 13:00:00,86.4,86.41,86.01,86.12,24634.0,83.5584,83.568,83.1812,83.2876,24634.0
2023-11-09 13:05:00,86.13,86.18,85.98,86.04,53014.0,83.2972,83.3456,83.1522,83.2102,53014.0
2023-11-09 13:10:00,86.05,86.34,86.02,86.3,14529.0,83.2199,83.5003,83.1909,83.4616,14529.0
2023-11-09 13:15:00,86.31,86.32,86.17,86.22,25019.0,83.4713,83.481,83.3359,83.3843,25019.0
2023-11-09 13:20:00,86.21,86.24,86.15,86.2,10703.0,83.3746,83.4036,83.3166,83.3649,10703.0
2023-11-09 13:25:00,86.19,86.21,86.02,86.04,15919.0,83.3553,83.3746,83.1909,83.2102,15919.0
2023-11-09 13:30:00,86.02,86.03,85.89,85.92,16691.0,83.1909,83.2005,83.0651,83.0941,16691.0
2023-11-09 13:35:00,85.89,85.97,85.85,85.92,25251.0,83.0651,83.1425,83.0264,83.0941,25251.0
2023-11-09 13:40:00,85.92,86.01,85.87,85.89,49287.0,83.0941,83.1812,83.0458,83.0651,49287.0
2023-11-09 13:45:00,85.89,85.92,85.82,85.83,9776.0,83.0651,83.0941,82.9974,83.0071,9776.0
2023-11-09 13:50:00,85.84,85.88,85.78,85.78,10837.0,83.0168,83.0555,82.9587,82.9587,10837.0
2023-11-09 13:55:00,85.79,85.87,85.77,85.81,23075.0,82.9684,83.0458,82.9491,82.9878,23075.0
2023-11-09 14:00:00,85.81,85.85,85.61,85.63,31447.0,82.9878,83.0264,82.7943,82.8137,31447.0
2023-11-09 14:05:00,85.62,85.64,85.55,85.61,19226.0,82.804,82.8234,82.7363,82.7943,19226.0
2023-11-09 14:10:00,85.6,85.62,85.54,85.56,39070.0,82.7847,82.804,82.7266,82.746,39070.0
2023-11-09 14:15:00,85.56,85.67,85.54,85.61,21023.0,82.746,82.8524,82.7266,82.7943,21023.0
2023-11-09 14:20:00,85.62,85.68,85.59,85.63,26376.0,82.804,82.862,82.775,82.8137,26376.0
2023-11-09 14:25:00,85.62,85.73,85.47,85.48,21439.0,82.804,82.9104,82.6589,82.6686,21439.0
2023-11-09 14:30:00,85.46,85.46,85.35,85.37,15476.0,82.6493,82.6493,82.5429,82.5622,15476.0
2023-11-09 14:35:00,85.36,85.36,85.24,85.28,28142.0,82.5526,82.5526,82.4365,82.4752,28142.0
2023-11-09 14:40:00,85.28,85.31,85.24,85.31,44236.0,82.4752,82.5042,82.4365,82.5042,44236.0
2023-11-09 14:45:00,85.32,85.38,85.26,85.33,22538.0,82.5139,82.5719,82.4559,82.5235,22538.0
2023-11-09 14:50:00,85.33,85.33,85.24,85.24,21330.0,82.5235,82.5235,82.4365,82.4365,21330.0
2023-11-09 14:55:00,85.22,85.24,85.04,85.09,18814.0,82.4172,82.4365,82.2431,82.2914,18814.0
2023-11-09 15:00:00,85.08,85.15,85.0,85.11,28460.0,82.2818,82.3495,82.2044,82.3108,28460.0
2023-11-09 15:05:00,85.1,85.28,85.08,85.27,21559.0,82.3011,82.4752,82.2818,82.4655,21559.0
2023-11-09 15:10:00,85.26,85.34,85.25,85.33,20861.0,82.4559,82.5332,82.4462,82.5235,20861.0
2023-11-09 15:15:00,85.33,85.33,85.27,85.31,16271.0,82.5235,82.5235,82.4655,82.5042,16271.0
2023-11-09 15:20:00,85.3,85.38,85.25,85.27,25295.0,82.4945,82.5719,82.4462,82.4655,25295.0
2023-11-09 15:25:00,85.28,85.38,85.26,85.33,40670.0,82.4752,82.5719,82.4559,82.5235,40670.0
2023-11-09 15:30:00,85.32,85.38,85.24,85.28,33956.0,82.5139,82.5719,82.4365,82.4752,33956.0
2023-11-09 15:35:00,85.24,85.29,85.13,85.15,34549.0,82.4365,82.4849,82.3301,82.3495,34549.0
2023-11-09 15:40:00,85.14,85.16,85.07,85.1,54748.0,82.3398,82.3591,82.2721,82.3011,54748.0
2023-11-09 15:45:00,85.11,85.17,85.03,85.07,69597.0,82.3108,82.3688,82.2334,82.2721,69597.0
2023-11-09 15:50:00,85.07,85.23,85.07,85.13,121121.0,82.2721,82.4268,82.2721,82.3301,121121.0
2023-11-09 15:55:00,85.13,85.24,85.08,85.23,230552.0,82.3301,82.4365,82.2818,82.4268,230552.0
2023-11-10 09:30:00,85.75,85.78,85.35,85.35,75670.0,82.9297,82.9587,82.5429,82.5429,75670.0
2023-11-10 09:35:00,85.35,85.63,85.17,85.59,12231.0,82.5429,82.8137,82.3688,82.775,12231.0
2023-11-10 09:40:00,85.57,85.81,85.43,85.73,23083.0,82.7557,82.9878,82.6203,82.9104,23083.0
2023-11-10 09:45:00,85.73,85.81,85.52,85.71,17001.0,82.9104,82.9878,82.7073,82.8911,17001.0
2023-11-10 09:50:00,85.67,85.76,85.46,85.71,7371.0,82.8524,82.9394,82.6493,82.8911,7371.0
2023-11-10 09:55:00,85.75,85.81,85.59,85.81,15578.0,82.9297,82.9878,82.775,82.9878,15578.0
2023-11-10 10:00:00,85.74,85.91,85.63,85.83,18719.0,82.9201,83.0845,82.8137,83.0071,18719.0
2023-11-10 10:05:00,85.86,85.99,85.81,85.9,19205.0,83.0361,83.1618,82.9878,83.0748,19205.0
2023-11-10 10:10:00,85.9,86.08,85.88,86.08,21603.0,83.0748,83.2489,83.0555,83.2489,21603.0
2023-11-10 10:15:00,86.06,86.06,85.88,85.96,13805.0,83.2295,83.2295,83.0555,83.1328,13805.0
2023-11-10 10:20:00,85.96,86.07,85.96,85.98,13462.0,83.1328,83.2392,83.1328,83.1522,13462.0
2023-11-10 10:25:00,85.97,86.0,85.88,85.93,13148.0,83.1425,83.1715,83.0555,83.1038,13148.0
2023-11-10 10:30:00,85.92,85.92,85.81,85.82,15781.0,83.0941,83.0941,82.9878,82.9974,15781.0
2023-11-10 10:35:00,85.81,85.87,85.75,85.82,15132.0,82.9878,83.0458,82.9297,82.9974,15132.0
2023-11-10 10:40:00,85.81,85.87,85.79,85.87,11974.0,82.9878,83.0458,82.9684,83.0458,11974.0
2023-11-10 10:45:00,85.86,85.94,85.81,85.88,17794.0,83.0361,83.1135,82.9878,83.0555,17794.0
2023-11-10 10:50:00,85.88,85.89,85.78,85.79,13394.0,83.0555,83.0651,82.9587,82.9684,13394.0
2023-11-10 10:55:00,85.79,85.8,85.73,85.74,15178.0,82.9684,82.9781,82.9104,82.9201,15178.0
2023-11-10 11:00:00,85.74,85.85,85.68,85.85,14166.0,82.9201,83.0264,82.862,83.0264,14166.0
2023-11-10 11:05:00,85.85,85.99,85.85,85.92,16065.0,83.0264,83.1618,83.0264,83.0941,16065.0
2023-11-10 11:10:00,85.92,86.09,85.9,86.08,18868.0,83.0941,83.2586,83.0748,83.2489,18868.0
2023-11-10 11:15:00,86.08,86.2,86.07,86.14,17301.0,83.2489,83.3649,83.2392,83.3069,17301.0
2023-11-10 11:20:00,86.14,86.16,86.07,86.08,9406.0,83.3069,83.3262,83.2392,83.2489,9406.0
2023-11-10 11:25:00,86.08,86.19,86.0,86.18,35569.0,83.2489,83.3553,83.1715,83.3456,35569.0
2023-11-10 11:30:00,86.18,86.25,86.12,86.24,14039.0,83.3456,83.4133,83.2876,83.4036,14039.0
2023-11-10 11:35:00,86.19,86.22,86.15,86.16,16110.0,83.3553,83.3843,83.3166,83.3262,16110.0
2023-11-10 11:40:00,86.17,86.24,86.16,86.21,9203.0,83.3359,83.4036,83.3262,83.3746,9203.0
2023-11-10 11:45:00,86.2,86.23,86.17,86.17,10488.0,83.3649,83.3939,83.3359,83.3359,10488.0
2023-11-10 11:50:00,86.17,86.27,86.17,86.27,8887.0,83.3359,83.4326,83.3359,83.4326,8887.0
2023-11-10 11:55:00,86.28,86.32,86.22,86.23,10590.0,83.4423,83.481,83.3843,83.3939,10590.0
2023-11-10 12:00:00,86.2,86.34,86.2,86.26,8578.0,83.3649,83.5003,83.3649,83.423,8578.0
2023-11-10 12:05:00,86.27,86.35,86.25,86.33,7969.0,83.4326,83.51,83.4133,83.4907,7969.0
2023-11-10 12:10:00,86.34,86.39,86.26,86.28,14687.0,83.5003,83.5487,83.423,83.4423,14687.0
2023-11-10 12:15:00,86.27,86.3,86.23,86.23,7880.0,83.4326,83.4616,83.3939,83.3939,7880.0
2023-11-10 12:20:00,86.23,86.27,86.2,86.22,7134.0,83.3939,83.4326,83.3649,83.3843,7134.0
2023-11-10 12:25:00,86.22,86.26,86.22,86.23,12305.0,83.3843,83.423,83.3843,83.3939,12305.0
2023-11-10 12:30:00,86.25,86.47,86.25,86.46,16804.0,83.4133,83.6261,83.4133,83.6164,16804.0
2023-11-10 12:35:00,86.48,86.55,86.47,86.51,10383.0,83.6357,83.7034,83.6261,83.6647,10383.0
2023-11-10 12:40:00,86.51,86.52,86.46,86.48,9505.0,83.6647,83.6744,83.6164,83.6357,9505.0
2023-11-10 12:45:00,86.47,86.55,86.47,86.49,11030.0,83.6261,83.7034,83.6261,83.6454,11030.0
2023-11-10 12:50:00,86.51,86.59,86.45,86.57,10972.0,83.6647,83.7421,83.6067,83.7228,10972.0
2023-11-10 12:55:00,86.57,86.59,86.45,86.53,10461.0,83.7228,83.7421,83.6067,83.6841,10461.0
2023-11-10 13:00:00,86.53,86.64,86.52,86.64,16021.0,83.6841,83.7905,83.6744,83.7905,16021.0
2023-11-10 13:05:00,86.64,86.64,86.59,86.6,22070.0,83.7905,83.7905,83.7421,83.7518,22070.0
2023-11-10 13:10:00,86.59,86.6,86.52,86.55,23483.0,83.7421,83.7518,83.6744,83.7034,23483.0
2023-11-10 13:15:00,86.53,86.55,86.47,86.54,22883.0,83.6841,83.7034,83.6261,83.6938,22883.0
2023-11-10 13:20:00,86.55,86.66,86.54,86.66,22227.0,83.7034,83.8098,83.6938,83.8098,22227.0
2023-11-10 13:25:00,86.66,86.82,86.66,86.77,26563.0,83.8098,83.9645,83.8098,83.9162,26563.0
2023-11-10 13:30:00,86.75,86.78,86.57,86.57,14488.0,83.8968,83.9259,83.7228,83.7228,14488.0
2023-11-10 13:35:00,86.57,86.6,86.52,86.57,14750.0,83.7228,83.7518,83.6744,83.7228,14750.0
2023-11-10 13:40:00,86.58,86.63,86.54,86.57,14690.0,83.7324,83.7808,83.6938,83.7228,14690.0
2023-11-10 13:45:00,86.56,86.61,86.54,86.55,12693.0,83.7131,83.7614,83.6938,83.7034,12693.0
2023-11-10 13:50:00,86.56,86.56,86.44,86.44,9053.0,83.7131,83.7131,83.597,83.597,9053.0
2023-11-10 13:55:00,86.43,86.48,86.41,86.41,14532.0,83.5874,83.6357,83.568,83.568,14532.0
2023-11-10 14:00:00,86.41,86.49,86.39,86.47,12076.0,83.568,83.6454,83.5487,83.6261,12076.0
2023-11-10 14:05:00,86.47,86.52,86.45,86.48,16085.0,83.6261,83.6744,83.6067,83.6357,16085.0
2023-11-10 14:10:00,86.49,86.61,86.49,86.6,27473.0,83.6454,83.7614,83.6454,83.7518,27473.0
2023-11-10 14:15:00,86.61,86.64,86.59,86.61,11661.0,83.7614,83.7905,83.7421,83.7614,11661.0
2023-11-10 14:20:00,86.6,86.64,86.46,86.46,17706.0,83.7518,83.7905,83.6164,83.6164,17706.0
2023-11-10 14:25:00,86.46,86.47,86.41,86.41,14012.0,83.6164,83.6261,83.568,83.568,14012.0
2023-11-10 14:30:00,86.41,86.43,86.35,86.41,19976.0,83.568,83.5874,83.51,83.568,19976.0
2023-11-10 14:35:00,86.42,86.45,86.33,86.38,17852.0,83.5777,83.6067,83.4907,83.539,17852.0
2023-11-10 14:40:00,86.37,86.37,86.3,86.33,12796.0,83.5293,83.5293,83.4616,83.4907,12796.0
2023-11-10 14:45:00,86.33,86.35,86.3,86.34,12994.0,83.4907,83.51,83.4616,83.5003,12994.0
2023-11-10 14:50:00,86.34,86.41,86.33,86.36,9102.0,83.5003,83.568,83.4907,83.5197,9102.0
2023-11-10 14:55:00,86.36,86.37,86.32,86.34,13170.0,83.5197,83.5293,83.481,83.5003,13170.0
2023-11-10 15:00:00,86.35,86.44,86.34,86.41,20449.0,83.51,83.597,83.5003,83.568,20449.0
2023-11-10 15:05:00,86.41,86.48,86.4,86.47,16707.0,83.568,83.6357,83.5584,83.6261,16707.0
2023-11-10 15:10:00,86.47,86.49,86.42,86.44,15706.0,83.6261,83.6454,83.5777,83.597,15706.0
2023-11-10 15:15:00,86.44,86.46,86.36,86.46,30016.0,83.597,83.6164,83.5197,83.6164,30016.0
2023-11-10 15:20:00,86.45,86.46,86.38,86.42,17617.0,83.6067,83.6164,83.539,83.5777,17617.0
2023-11-10 15:25:00,86.43,86.48,86.4,86.46,18979.0,83.5874,83.6357,83.5584,83.6164,18979.0
2023-11-10 15:30:00,86.48,86.53,86.46,86.48,30349.0,83.6357,83.6841,83.6164,83.6357,30349.0
2023-11-10 15:35:00,86.49,86.55,86.43,86.44,43868.0,83.6454,83.7034,83.5874,83.597,43868.0
2023-11-10 15:40:00,86.44,86.56,86.4,86.54,67421.0,83.597,83.7131,83.5584,83.6938,67421.0
2023-11-10 15:45:00,86.54,86.67,86.52,86.56,53336.0,83.6938,83.8195,83.6744,83.7131,53336.0
2023-11-10 15:50:00,86.57,86.61,86.5,86.53,90520.0,83.7228,83.7614,83.6551,83.6841,90520.0
2023-11-10 15:55:00,86.52,86.55,86.45,86.54,206019.0,83.6744,83.7034,83.6067,83.6938,206019.0
2023-11-13 09:30:00,86.54,86.69,86.16,86.4,73957.0,83.6938,83.8388,83.3262,83.5584,73957.0
2023-11-13 09:35:00,86.4,86.6,86.34,86.45,27529.0,83.5584,83.7518,83.5003,83.6067,27529.0
2023-11-13 09:40:00,86.43,86.77,86.43,86.69,42028.0,83.5874,83.9162,83.5874,83.8388,42028.0
2023-11-13 09:45:00,86.69,86.8,86.64,86.77,15713.0,83.8388,83.9452,83.7905,83.9162,15713.0
2023-11-13 09:50:00,86.79,86.82,86.57,86.8,30028.0,83.9355,83.9645,83.7228,83.9452,30028.0
2023-11-13 09:55:00,86.79,86.87,86.69,86.78,31093.0,83.9355,84.0129,83.8388,83.9259,31093.0
2023-11-13 10:00:00,86.78,86.89,86.56,86.85,57911.0,83.9259,84.0322,83.7131,83.9936,57911.0
2023-11-13 10:05:00,86.85,86.86,86.75,86.85,13318.0,83.9936,84.0032,83.8968,83.9936,13318.0
2023-11-13 10:10:00,86.86,86.92,86.75,86.89,19220.0,84.0032,84.0613,83.8968,84.0322,19220.0
2023-11-13 10:15:00,86.88,86.9,86.73,86.73,31700.0,84.0226,84.0419,83.8775,83.8775,31700.0
2023-11-13 10:20:00,86.7,86.7,86.48,86.5,23178.0,83.8485,83.8485,83.6357,83.6551,23178.0
2023-11-13 10:25:00,86.5,86.5,86.27,86.37,13490.0,83.6551,83.6551,83.4326,83.5293,13490.0
2023-11-13 10:30:00,86.37,86.47,86.24,86.33,11250.0,83.5293,83.6261,83.4036,83.4907,11250.0
2023-11-13 10:35:00,86.34,86.39,86.27,86.34,6777.0,83.5003,83.5487,83.4326,83.5003,6777.0
2023-11-13 10:40:00,86.32,86.36,86.27,86.27,12475.0,83.481,83.5197,83.4326,83.4326,12475.0
2023-11-13 10:45:00,86.29,86.52,86.27,86.44,11002.0,83.452,83.6744,83.4326,83.597,11002.0
2023-11-13 10:50:00,86.44,86.49,86.37,86.39,9713.0,83.597,83.6454,83.5293,83.5487,9713.0
2023-11-13 10:55:00,86.39,86.46,86.39,86.43,12945.0,83.5487,83.6164,83.5487,83.5874,12945.0
2023-11-13 11:00:00,86.4,86.4,86.22,86.23,11632.0,83.5584,83.5584,83.3843,83.3939,11632.0
2023-11-13 11:05:00,86.21,86.23,86.07,86.11,12390.0,83.3746,83.3939,83.2392,83.2779,12390.0
2023-11-13 11:10:00,86.09,86.09,85.97,86.05,19824.0,83.2586,83.2586,83.1425,83.2199,19824.0
2023-11-13 11:15:00,86.06,86.08,85.91,85.98,27726.0,83.2295,83.2489,83.0845,83.1522,27726.0
2023-11-13 11:20:00,86.0,86.26,85.91,86.22,24590.0,83.1715,83.423,83.0845,83.3843,24590.0
2023-11-13 11:25:00,86.23,86.29,86.2,86.29,15991.0,83.3939,83.452,83.3649,83.452,15991.0
2023-11-13 11:30:00,86.29,86.3,86.23,86.25,20444.0,83.452,83.4616,83.3939,83.4133,20444.0
2023-11-13 11:35:00,86.23,86.31,86.21,86.21,20599.0,83.3939,83.4713,83.3746,83.3746,20599.0
2023-11-13 11:40:00,86.2,86.29,86.18,86.28,12269.0,83.3649,83.452,83.3456,83.4423,12269.0
2023-11-13 11:45:00,86.31,86.59,86.31,86.52,44344.0,83.4713,83.7421,83.4713,83.6744,44344.0
2023-11-13 11:50:00,86.53,86.71,86.52,86.7,31184.0,83.6841,83.8582,83.6744,83.8485,31184.0
2023-11-13 11:55:00,86.7,86.79,86.68,86.73,7957.0,83.8485,83.9355,83.8291,83.8775,7957.0
2023-11-13 12:00:00,86.73,86.77,86.71,86.73,9370.0,83.8775,83.9162,83.8582,83.8775,9370.0
2023-11-13 12:05:00,86.72,86.74,86.64,86.64,12224.0,83.8678,83.8872,83.7905,83.7905,12224.0
2023-11-13 12:10:00,86.63,86.71,86.53,86.61,23025.0,83.7808,83.8582,83.6841,83.7614,23025.0
2023-11-13 12:15:00,86.59,86.73,86.58,86.66,92349.0,83.7421,83.8775,83.7324,83.8098,92349.0
2023-11-13 12:20:00,86.65,86.71,86.62,86.67,39600.0,83.8001,83.8582,83.7711,83.8195,39600.0
2023-11-13 12:25:00,86.67,86.73,86.62,86.65,24104.0,83.8195,83.8775,83.7711,83.8001,24104.0
2023-11-13 12:30:00,86.66,86.66,86.58,86.61,26859.0,83.8098,83.8098,83.7324,83.7614,26859.0
2023-11-13 12:35:00,86.61,86.64,86.52,86.53,22792.0,83.7614,83.7905,83.6744,83.6841,22792.0
2023-11-13 12:40:00,86.56,86.56,86.5,86.54,31956.0,83.7131,83.7131,83.6551,83.6938,31956.0
2023-11-13 12:45:00,86.54,86.58,86.5,86.52,21249.0,83.6938,83.7324,83.6551,83.6744,21249.0
2023-11-13 12:50:00,86.51,86.55,86.5,86.54,18375.0,83.6647,83.7034,83.6551,83.6938,18375.0
2023-11-13 12:55:00,86.53,86.89,86.53,86.6,52064.0,83.6841,84.0322,83.6841,83.7518,52064.0
2023-11-13 13:00:00,86.6,86.71,86.57,86.66,16738.0,83.7518,83.8582,83.7228,83.8098,16738.0
2023-11-13 13:05:00,86.67,86.74,86.64,86.69,22077.0,83.8195,83.8872,83.7905,83.8388,22077.0
2023-11-13 13:10:00,86.68,86.86,86.68,86.81,13606.0,83.8291,84.0032,83.8291,83.9549,13606.0
2023-11-13 13:15:00,86.81,86.85,86.78,86.79,10758.0,83.9549,83.9936,83.9259,83.9355,10758.0
2023-11-13 13:20:00,86.78,86.8,86.73,86.8,12812.0,83.9259,83.9452,83.8775,83.9452,12812.0
2023-11-13 13:25:00,86.79,86.82,86.63,86.63,11165.0,83.9355,83.9645,83.7808,83.7808,11165.0
2023-11-13 13:30:00,86.6,86.6,86.5,86.53,9647.0,83.7518,83.7518,83.6551,83.6841,9647.0
2023-11-13 13:35:00,86.55,86.58,86.5,86.53,7599.0,83.7034,83.7324,83.6551,83.6841,7599.0
2023-11-13 13:40:00,86.53,86.62,86.51,86.6,10333.0,83.6841,83.7711,83.6647,83.7518,10333.0
2023-11-13 13:45:00,86.61,86.65,86.55,86.61,16868.0,83.7614,83.8001,83.7034,83.7614,16868.0
2023-11-13 13:50:00,86.6,86.64,86.54,86.55,19017.0,83.7518,83.7905,83.6938,83.7034,19017.0
2023-11-13 13:55:00,86.55,86.58,86.5,86.51,10600.0,83.7034,83.7324,83.6551,83.6647,10600.0
2023-11-13 14:00:00,86.52,86.57,86.5,86.53,10982.0,83.6744,83.7228,83.6551,83.6841,10982.0
2023-11-13 14:05:00,86.54,86.57,86.5,86.57,11460.0,83.6938,83.7228,83.6551,83.7228,11460.0
2023-11-13 14:10:00,86.54,86.6,86.51,86.56,22977.0,83.6938,83.7518,83.6647,83.7131,22977.0
2023-11-13 14:15:00,86.56,86.58,86.52,86.55,7936.0,83.7131,83.7324,83.6744,83.7034,7936.0
2023-11-13 14:20:00,86.56,86.58,86.5,86.56,14083.0,83.7131,83.7324,83.6551,83.7131,14083.0
2023-11-13 14:25:00,86.56,86.58,86.52,86.56,11169.0,83.7131,83.7324,83.6744,83.7131,11169.0
2023-11-13 14:30:00,86.56,86.6,86.53,86.59,12046.0,83.7131,83.7518,83.6841,83.7421,12046.0
2023-11-13 14:35:00,86.59,86.63,86.56,86.61,15877.0,83.7421,83.7808,83.7131,83.7614,15877.0
2023-11-13 14:40:00,86.6,86.63,86.55,86.55,10011.0,83.7518,83.7808,83.7034,83.7034,10011.0
2023-11-13 14:45:00,86.55,86.56,86.5,86.52,12240.0,83.7034,83.7131,83.6551,83.6744,12240.0
2023-11-13 14:50:00,86.52,86.53,86.49,86.5,26899.0,83.6744,83.6841,83.6454,83.6551,26899.0
2023-11-13 14:55:00,86.51,86.52,86.49,86.49,30452.0,83.6647,83.6744,83.6454,83.6454,30452.0
2023-11-13 15:00:00,86.5,86.55,86.41,86.41,51478.0,83.6551,83.7034,83.568,83.568,51478.0
2023-11-13 15:05:00,86.4,86.47,86.39,86.46,35998.0,83.5584,83.6261,83.5487,83.6164,35998.0
2023-11-13 15:10:00,86.47,86.58,86.45,86.54,22829.0,83.6261,83.7324,83.6067,83.6938,22829.0
2023-11-13 15:15:00,86.53,86.59,86.49,86.57,21250.0,83.6841,83.7421,83.6454,83.7228,21250.0
2023-11-13 15:20:00,86.58,86.6,86.56,86.59,15635.0,83.7324,83.7518,83.7131,83.7421,15635.0
2023-11-13 15:25:00,86.58,86.6,86.56,86.56,20263.0,83.7324,83.7518,83.7131,83.7131,20263.0
2023-11-13 15:30:00,86.56,86.57,86.51,86.53,22306.0,83.7131,83.7228,83.6647,83.6841,22306.0
2023-11-13 15:35:00,86.52,86.56,86.51,86.55,31877.0,83.6744,83.7131,83.6647,83.7034,31877.0
2023-11-13 15:40:00,86.55,86.56,86.49,86.51,38565.0,83.7034,83.7131,83.6454,83.6647,38565.0
2023-11-13 15:45:00,86.5,86.6,86.5,86.59,50345.0,83.6551,83.7518,83.6551,83.7421,50345.0
2023-11-13 15:50:00,86.59,86.66,86.53,86.61,74720.0,83.7421,83.8098,83.6841,83.7614,74720.0
2023-11-13 15:55:00,86.61,86.72,86.6,86.6,174061.0,83.7614,83.8678,83.7518,83.7518,174061.0
2023-11-14 09:30:00,87.69,88.17,87.51,88.14,82743.0,84.8059,85.2701,84.6318,85.2411,82743.0
2023-11-14 09:35:00,88.18,88.19,88.0,88.1,26344.0,85.2798,85.2895,85.1057,85.2024,26344.0
2023-11-14 09:40:00,88.1,88.22,88.0,88.04,18661.0,85.2024,85.3185,85.1057,85.1444,18661.0
2023-11-14 09:45:00,88.02,88.12,87.98,88.05,22394.0,85.1251,85.2218,85.0864,85.1541,22394.0
2023-11-14 09:50:00,88.05,88.11,88.02,88.06,8618.0,85.1541,85.2121,85.1251,85.1638,8618.0
2023-11-14 09:55:00,88.06,88.15,87.97,88.15,23250.0,85.1638,85.2508,85.0767,85.2508,23250.0
2023-11-14 10:00:00,88.12,88.29,88.05,88.29,15311.0,85.2218,85.3862,85.1541,85.3862,15311.0
2023-11-14 10:05:00,88.29,88.36,88.19,88.28,29271.0,85.3862,85.4539,85.2895,85.3765,29271.0
2023-11-14 10:10:00,88.27,88.32,88.18,88.21,39164.0,85.3669,85.4152,85.2798,85.3088,39164.0
2023-11-14 10:15:00,88.22,88.34,88.19,88.23,23624.0,85.3185,85.4346,85.2895,85.3282,23624.0
2023-11-14 10:20:00,88.24,88.42,88.21,88.42,10164.0,85.3378,85.5119,85.3088,85.5119,10164.0
2023-11-14 10:25:00,88.41,88.47,88.34,88.47,14315.0,85.5022,85.5603,85.4346,85.5603,14315.0
2023-11-14 10:30:00,88.46,88.57,88.42,88.55,12434.0,85.5506,85.657,85.5119,85.6376,12434.0
2023-11-14 10:35:00,88.56,88.62,88.52,88.56,13402.0,85.6473,85.7053,85.6086,85.6473,13402.0
2023-11-14 10:40:00,88.57,88.64,88.54,88.56,15360.0,85.657,85.7247,85.628,85.6473,15360.0
2023-11-14 10:45:00,88.58,88.67,88.57,88.67,10786.0,85.6667,85.7537,85.657,85.7537,10786.0
2023-11-14 10:50:00,88.66,88.67,88.54,88.62,9209.0,85.744,85.7537,85.628,85.7053,9209.0
2023-11-14 10:55:00,88.61,88.62,88.55,88.61,10881.0,85.6957,85.7053,85.6376,85.6957,10881.0
2023-11-14 11:00:00,88.6,88.62,88.56,88.57,8152.0,85.686,85.7053,85.6473,85.657,8152.0
2023-11-14 11:05:00,88.56,88.56,88.49,88.54,10922.0,85.6473,85.6473,85.5796,85.628,10922.0
2023-11-14 11:10:00,88.53,88.59,88.52,88.56,14882.0,85.6183,85.6763,85.6086,85.6473,14882.0
2023-11-14 11:15:00,88.55,88.57,88.44,88.44,32823.0,85.6376,85.657,85.5313,85.5313,32823.0
2023-11-14 11:20:00,88.45,88.47,88.4,88.43,14394.0,85.5409,85.5603,85.4926,85.5216,14394.0
2023-11-14 11:25:00,88.42,88.51,88.41,88.41,13168.0,85.5119,85.599,85.5022,85.5022,13168.0
2023-11-14 11:30:00,88.42,88.51,88.4,88.48,14288.0,85.5119,85.599,85.4926,85.5699,14288.0
2023-11-14 11:35:00,88.48,88.52,88.36,88.44,23007.0,85.5699,85.6086,85.4539,85.5313,23007.0
2023-11-14 11:40:00,88.44,88.46,88.4,88.44,18059.0,85.5313,85.5506,85.4926,85.5313,18059.0
2023-11-14 11:45:00,88.45,88.65,88.45,88.54,37342.0,85.5409,85.7344,85.5409,85.628,37342.0
2023-11-14 11:50:00,88.56,88.59,88.48,88.54,10869.0,85.6473,85.6763,85.5699,85.628,10869.0
2023-11-14 11:55:00,88.53,88.56,88.38,88.45,64554.0,85.6183,85.6473,85.4732,85.5409,64554.0
2023-11-14 12:00:00,88.43,88.55,88.39,88.45,64461.0,85.5216,85.6376,85.4829,85.5409,64461.0
2023-11-14 12:05:00,88.45,88.54,88.4,88.41,47184.0,85.5409,85.628,85.4926,85.5022,47184.0
2023-11-14 12:10:00,88.42,88.49,88.37,88.37,24033.0,85.5119,85.5796,85.4636,85.4636,24033.0
2023-11-14 12:15:00,88.37,88.38,88.3,88.32,43390.0,85.4636,85.4732,85.3959,85.4152,43390.0
2023-11-14 12:20:00,88.32,88.33,88.25,88.28,18673.0,85.4152,85.4249,85.3475,85.3765,18673.0
2023-11-14 12:25:00,88.27,88.47,88.26,88.44,46962.0,85.3669,85.5603,85.3572,85.5313,46962.0
2023-11-14 12:30:00,88.44,88.55,88.43,88.53,23528.0,85.5313,85.6376,85.5216,85.6183,23528.0
2023-11-14 12:35:00,88.53,88.67,88.52,88.67,15404.0,85.6183,85.7537,85.6086,85.7537,15404.0
2023-11-14 12:40:00,88.65,88.69,88.63,88.66,13622.0,85.7344,85.773,85.715,85.744,13622.0
2023-11-14 12:45:00,88.66,88.73,88.64,88.73,12347.0,85.744,85.8117,85.7247,85.8117,12347.0
2023-11-14 12:50:00,88.72,88.73,88.66,88.73,15087.0,85.8021,85.8117,85.744,85.8117,15087.0
2023-11-14 12:55:00,88.71,88.73,88.68,88.71,16944.0,85.7924,85.8117,85.7634,85.7924,16944.0
2023-11-14 13:00:00,88.7,88.78,88.7,88.74,14619.0,85.7827,85.8601,85.7827,85.8214,14619.0
2023-11-14 13:05:00,88.74,88.79,88.7,88.75,9507.0,85.8214,85.8698,85.7827,85.8311,9507.0
2023-11-14 13:10:00,88.77,88.8,88.72,88.76,12786.0,85.8504,85.8794,85.8021,85.8407,12786.0
2023-11-14 13:15:00,88.75,88.79,88.7,88.7,9941.0,85.8311,85.8698,85.7827,85.7827,9941.0
2023-11-14 13:20:00,88.71,88.77,88.7,88.76,12048.0,85.7924,85.8504,85.7827,85.8407,12048.0
2023-11-14 13:25:00,88.77,88.87,88.77,88.86,12267.0,85.8504,85.9471,85.8504,85.9374,12267.0
2023-11-14 13:30:00,88.86,88.95,88.85,88.87,12380.0,85.9374,86.0245,85.9278,85.9471,12380.0
2023-11-14 13:35:00,88.86,88.98,88.84,88.98,13498.0,85.9374,86.0535,85.9181,86.0535,13498.0
2023-11-14 13:40:00,88.99,89.2,88.98,89.14,63909.0,86.0632,86.2663,86.0535,86.2082,63909.0
2023-11-14 13:45:00,89.14,89.16,89.08,89.09,15576.0,86.2082,86.2276,86.1502,86.1599,15576.0
2023-11-14 13:50:00,89.09,89.18,89.09,89.15,14312.0,86.1599,86.2469,86.1599,86.2179,14312.0
2023-11-14 13:55:00,89.15,89.15,89.08,89.08,18924.0,86.2179,86.2179,86.1502,86.1502,18924.0
2023-11-14 14:00:00,89.08,89.2,89.07,89.12,24603.0,86.1502,86.2663,86.1405,86.1889,24603.0
2023-11-14 14:05:00,89.09,89.16,89.07,89.1,15780.0,86.1599,86.2276,86.1405,86.1696,15780.0
2023-11-14 14:10:00,89.11,89.12,89.01,89.07,16286.0,86.1792,86.1889,86.0825,86.1405,16286.0
2023-11-14 14:15:00,89.08,89.27,89.08,89.27,22997.0,86.1502,86.334,86.1502,86.334,22997.0
2023-11-14 14:20:00,89.27,89.41,89.26,89.35,39113.0,86.334,86.4694,86.3243,86.4113,39113.0
2023-11-14 14:25:00,89.34,89.36,89.26,89.3,21752.0,86.4017,86.421,86.3243,86.363,21752.0
2023-11-14 14:30:00,89.29,89.43,89.29,89.38,25892.0,86.3533,86.4887,86.3533,86.4403,25892.0
2023-11-14 14:35:00,89.38,89.43,89.36,89.37,17242.0,86.4403,86.4887,86.421,86.4307,17242.0
2023-11-14 14:40:00,89.37,89.43,89.32,89.43,26092.0,86.4307,86.4887,86.3823,86.4887,26092.0
2023-11-14 14:45:00,89.44,89.49,89.34,89.41,31983.0,86.4984,86.5467,86.4017,86.4694,31983.0
2023-11-14 14:50:00,89.41,89.48,89.4,89.41,25458.0,86.4694,86.5371,86.4597,86.4694,25458.0
2023-11-14 14:55:00,89.41,89.45,89.38,89.42,29642.0,86.4694,86.508,86.4403,86.479,29642.0
2023-11-14 15:00:00,89.43,89.48,89.4,89.42,28267.0,86.4887,86.5371,86.4597,86.479,28267.0
2023-11-14 15:05:00,89.41,89.49,89.39,89.43,25837.0,86.4694,86.5467,86.45,86.4887,25837.0
2023-11-14 15:10:00,89.42,89.46,89.39,89.4,28477.0,86.479,86.5177,86.45,86.4597,28477.0
2023-11-14 15:15:00,89.4,89.42,89.15,89.16,26148.0,86.4597,86.479,86.2179,86.2276,26148.0
2023-11-14 15:20:00,89.16,89.21,89.13,89.14,37983.0,86.2276,86.2759,86.1986,86.2082,37983.0
2023-11-14 15:25:00,89.12,89.18,89.1,89.11,22030.0,86.1889,86.2469,86.1696,86.1792,22030.0
2023-11-14 15:30:00,89.12,89.12,88.98,88.98,32345.0,86.1889,86.1889,86.0535,86.0535,32345.0
2023-11-14 15:35:00,88.98,88.98,88.72,88.73,46008.0,86.0535,86.0535,85.8021,85.8117,46008.0
2023-11-14 15:40:00,88.72,88.82,88.63,88.69,53014.0,85.8021,85.8988,85.715,85.773,53014.0
2023-11-14 15:45:00,88.68,88.71,88.56,88.56,73004.0,85.7634,85.7924,85.6473,85.6473,73004.0
2023-11-14 15:50:00,88.55,88.6,88.47,88.55,112848.0,85.6376,85.686,85.5603,85.6376,112848.0
2023-11-14 15:55:00,88.55,88.58,88.43,88.55,272566.0,85.6376,85.6667,85.5216,85.6376,272566.0
2023-11-15 09:30:00,88.42,88.5,88.09,88.33,77244.0,85.5119,85.5893,85.1928,85.4249,77244.0
2023-11-15 09:35:00,88.31,88.37,88.1,88.17,23999.0,85.4055,85.4636,85.2024,85.2701,23999.0
2023-11-15 09:40:00,88.16,88.64,88.15,88.59,32354.0,85.2605,85.7247,85.2508,85.6763,32354.0
2023-11-15 09:45:00,88.56,88.89,88.56,88.81,32067.0,85.6473,85.9665,85.6473,85.8891,32067.0
2023-11-15 09:50:00,88.81,88.81,88.57,88.64,20071.0,85.8891,85.8891,85.657,85.7247,20071.0
2023-11-15 09:55:00,88.64,88.76,88.62,88.72,30709.0,85.7247,85.8407,85.7053,85.8021,30709.0
2023-11-15 10:00:00,88.75,89.0,88.74,88.93,15052.0,85.8311,86.0728,85.8214,86.0051,15052.0
2023-11-15 10:05:00,88.92,89.12,88.87,88.95,41931.0,85.9955,86.1889,85.9471,86.0245,41931.0
2023-11-15 10:10:00,88.93,88.97,88.82,88.88,14900.0,86.0051,86.0438,85.8988,85.9568,14900.0
2023-11-15 10:15:00,88.86,88.92,88.79,88.91,33356.0,85.9374,85.9955,85.8698,85.9858,33356.0
2023-11-15 10:20:00,88.93,89.01,88.84,88.86,29427.0,86.0051,86.0825,85.9181,85.9374,29427.0
2023-11-15 10:25:00,88.85,89.01,88.84,88.98,12722.0,85.9278,86.0825,85.9181,86.0535,12722.0
2023-11-15 10:30:00,88.98,89.04,88.98,89.04,15995.0,86.0535,86.1115,86.0535,86.1115,15995.0
2023-11-15 10:35:00,89.03,89.18,89.03,89.17,25130.0,86.1019,86.2469,86.1019,86.2373,25130.0
2023-11-15 10:40:00,89.16,89.22,89.13,89.21,15062.0,86.2276,86.2856,86.1986,86.2759,15062.0
2023-11-15 10:45:00,89.22,89.27,89.17,89.17,64311.0,86.2856,86.334,86.2373,86.2373,64311.0
2023-11-15 10:50:00,89.18,89.35,89.17,89.35,12642.0,86.2469,86.4113,86.2373,86.4113,12642.0
2023-11-15 10:55:00,89.36,89.38,89.28,89.31,14580.0,86.421,86.4403,86.3436,86.3726,14580.0
2023-11-15 11:00:00,89.31,89.4,89.31,89.38,11931.0,86.3726,86.4597,86.3726,86.4403,11931.0
2023-11-15 11:05:00,89.36,89.36,89.21,89.25,10474.0,86.421,86.421,86.2759,86.3146,10474.0
2023-11-15 11:10:00,89.26,89.26,89.04,89.06,9166.0,86.3243,86.3243,86.1115,86.1309,9166.0
2023-11-15 11:15:00,89.08,89.09,88.96,89.01,13111.0,86.1502,86.1599,86.0342,86.0825,13111.0
2023-11-15 11:20:00,89.01,89.09,89.01,89.06,6262.0,86.0825,86.1599,86.0825,86.1309,6262.0
2023-11-15 11:25:00,89.05,89.06,88.96,88.98,26484.0,86.1212,86.1309,86.0342,86.0535,26484.0
2023-11-15 11:30:00,89.0,89.03,88.96,88.96,10758.0,86.0728,86.1019,86.0342,86.0342,10758.0
2023-11-15 11:35:00,88.95,88.95,88.74,88.78,11087.0,86.0245,86.0245,85.8214,85.8601,11087.0
2023-11-15 11:40:00,88.76,88.83,88.61,88.78,27170.0,85.8407,85.9084,85.6957,85.8601,27170.0
2023-11-15 11:45:00,88.8,88.83,88.61,88.66,26817.0,85.8794,85.9084,85.6957,85.744,26817.0
2023-11-15 11:50:00,88.64,88.66,88.53,88.6,15254.0,85.7247,85.744,85.6183,85.686,15254.0
2023-11-15 11:55:00,88.62,88.71,88.6,88.68,23066.0,85.7053,85.7924,85.686,85.7634,23066.0
2023-11-15 12:00:00,88.69,88.8,88.69,88.76,14310.0,85.773,85.8794,85.773,85.8407,14310.0
2023-11-15 12:05:00,88.77,88.83,88.75,88.78,18599.0,85.8504,85.9084,85.8311,85.8601,18599.0
2023-11-15 12:10:00,88.76,88.82,88.74,88.79,21756.0,85.8407,85.8988,85.8214,85.8698,21756.0
2023-11-15 12:15:00,88.8,88.83,88.76,88.76,8414.0,85.8794,85.9084,85.8407,85.8407,8414.0
2023-11-15 12:20:00,88.75,88.78,88.68,88.72,18562.0,85.8311,85.8601,85.7634,85.8021,18562.0
2023-11-15 12:25:00,88.71,88.78,88.67,88.7,28240.0,85.7924,85.8601,85.7537,85.7827,28240.0
2023-11-15 12:30:00,88.72,88.73,88.67,88.73,22529.0,85.8021,85.8117,85.7537,85.8117,22529.0
2023-11-15 12:35:00,88.71,88.74,88.63,88.66,21337.0,85.7924,85.8214,85.715,85.744,21337.0
2023-11-15 12:40:00,88.67,88.77,88.58,88.59,11724.0,85.7537,85.8504,85.6667,85.6763,11724.0
2023-11-15 12:45:00,88.6,88.62,88.56,88.57,12809.0,85.686,85.7053,85.6473,85.657,12809.0
2023-11-15 12:50:00,88.56,88.58,88.5,88.52,16289.0,85.6473,85.6667,85.5893,85.6086,16289.0
2023-11-15 12:55:00,88.53,88.54,88.49,88.5,12424.0,85.6183,85.628,85.5796,85.5893,12424.0
2023-11-15 13:00:00,88.49,88.56,88.45,88.47,11918.0,85.5796,85.6473,85.5409,85.5603,11918.0
2023-11-15 13:05:00,88.47,88.49,88.36,88.39,11896.0,85.5603,85.5796,85.4539,85.4829,11896.0
2023-11-15 13:10:00,88.38,88.42,88.3,88.37,24954.0,85.4732,85.5119,85.3959,85.4636,24954.0
2023-11-15 13:15:00,88.37,88.4,88.32,88.4,10969.0,85.4636,85.4926,85.4152,85.4926,10969.0
2023-11-15 13:20:00,88.39,88.46,88.37,88.46,11903.0,85.4829,85.5506,85.4636,85.5506,11903.0
2023-11-15 13:25:00,88.46,88.49,88.44,88.49,10504.0,85.5506,85.5796,85.5313,85.5796,10504.0
2023-11-15 13:30:00,88.48,88.56,88.47,88.55,7231.0,85.5699,85.6473,85.5603,85.6376,7231.0
2023-11-15 13:35:00,88.55,88.62,88.53,88.61,13142.0,85.6376,85.7053,85.6183,85.6957,13142.0
2023-11-15 13:40:00,88.61,88.65,88.58,88.59,8416.0,85.6957,85.7344,85.6667,85.6763,8416.0
2023-11-15 13:45:00,88.59,88.62,88.57,88.58,10398.0,85.6763,85.7053,85.657,85.6667,10398.0
2023-11-15 13:50:00,88.58,88.6,88.54,88.57,15313.0,85.6667,85.686,85.628,85.657,15313.0
2023-11-15 13:55:00,88.55,88.6,88.54,88.56,24028.0,85.6376,85.686,85.628,85.6473,24028.0
2023-11-15 14:00:00,88.56,88.65,88.55,88.59,15123.0,85.6473,85.7344,85.6376,85.6763,15123.0
2023-11-15 14:05:00,88.6,88.64,88.59,88.59,11669.0,85.686,85.7247,85.6763,85.6763,11669.0
2023-11-15 14:10:00,88.59,88.64,88.54,88.55,13381.0,85.6763,85.7247,85.628,85.6376,13381.0
2023-11-15 14:15:00,88.54,88.56,88.39,88.43,12561.0,85.628,85.6473,85.4829,85.5216,12561.0
2023-11-15 14:20:00,88.42,88.43,88.35,88.41,25431.0,85.5119,85.5216,85.4442,85.5022,25431.0
2023-11-15 14:25:00,88.4,88.45,88.4,88.42,17477.0,85.4926,85.5409,85.4926,85.5119,17477.0
2023-11-15 14:30:00,88.43,88.47,88.38,88.46,17532.0,85.5216,85.5603,85.4732,85.5506,17532.0
2023-11-15 14:35:00,88.47,88.52,88.46,88.52,19046.0,85.5603,85.6086,85.5506,85.6086,19046.0
2023-11-15 14:40:00,88.52,88.53,88.41,88.43,15931.0,85.6086,85.6183,85.5022,85.5216,15931.0
2023-11-15 14:45:00,88.43,88.48,88.41,88.44,34695.0,85.5216,85.5699,85.5022,85.5313,34695.0
2023-11-15 14:50:00,88.44,88.46,88.4,88.41,13667.0,85.5313,85.5506,85.4926,85.5022,13667.0
2023-11-15 14:55:00,88.41,88.47,88.4,88.47,40543.0,85.5022,85.5603,85.4926,85.5603,40543.0
2023-11-15 15:00:00,88.48,88.52,88.44,88.45,20084.0,85.5699,85.6086,85.5313,85.5409,20084.0
2023-11-15 15:05:00,88.45,88.54,88.45,88.52,22954.0,85.5409,85.628,85.5409,85.6086,22954.0
2023-11-15 15:10:00,88.52,88.64,88.52,88.63,19570.0,85.6086,85.7247,85.6086,85.715,19570.0
2023-11-15 15:15:00,88.63,88.65,88.51,88.52,43465.0,85.715,85.7344,85.599,85.6086,43465.0
2023-11-15 15:20:00,88.53,88.56,88.47,88.49,33208.0,85.6183,85.6473,85.5603,85.5796,33208.0
2023-11-15 15:25:00,88.48,88.49,88.4,88.44,44985.0,85.5699,85.5796,85.4926,85.5313,44985.0
2023-11-15 15:30:00,88.45,88.46,88.35,88.37,28002.0,85.5409,85.5506,85.4442,85.4636,28002.0
2023-11-15 15:35:00,88.36,88.48,88.33,88.42,55113.0,85.4539,85.5699,85.4249,85.5119,55113.0
2023-11-15 15:40:00,88.41,88.44,88.34,88.36,46290.0,85.5022,85.5313,85.4346,85.4539,46290.0
2023-11-15 15:45:00,88.37,88.41,88.2,88.2,88584.0,85.4636,85.5022,85.2992,85.2992,88584.0
2023-11-15 15:50:00,88.21,88.29,88.21,88.23,92137.0,85.3088,85.3862,85.3088,85.3282,92137.0
2023-11-15 15:55:00,88.22,88.4,88.2,88.38,170770.0,85.3185,85.4926,85.2992,85.4732,170770.0
2023-11-16 09:30:00,87.74,88.24,87.52,88.06,66769.0,85.3634,85.8499,85.1494,85.6747,66769.0
2023-11-16 09:35:00,88.07,88.13,87.83,87.95,46390.0,85.6845,85.7428,85.451,85.5677,46390.0
2023-11-16 09:40:00,87.94,88.01,87.76,87.98,34614.0,85.558,85.6261,85.3829,85.5969,34614.0
2023-11-16 09:45:00,88.0,88.2,87.97,88.09,35667.0,85.6164,85.811,85.5872,85.7039,35667.0
2023-11-16 09:50:00,88.09,88.09,87.77,87.83,61321.0,85.7039,85.7039,85.3926,85.451,61321.0
2023-11-16 09:55:00,87.81,88.0,87.8,87.95,19055.0,85.4315,85.6164,85.4218,85.5677,19055.0
2023-11-16 10:00:00,87.95,87.97,87.84,87.84,13908.0,85.5677,85.5872,85.4607,85.4607,13908.0
2023-11-16 10:05:00,87.87,87.98,87.74,87.74,10646.0,85.4899,85.5969,85.3634,85.3634,10646.0
2023-11-16 10:10:00,87.76,87.84,87.72,87.74,23227.0,85.3829,85.4607,85.344,85.3634,23227.0
2023-11-16 10:15:00,87.73,87.84,87.61,87.65,24249.0,85.3537,85.4607,85.2369,85.2758,24249.0
2023-11-16 10:20:00,87.63,87.66,87.6,87.63,10611.0,85.2564,85.2856,85.2272,85.2564,10611.0
2023-11-16 10:25:00,87.63,87.76,87.62,87.75,36027.0,85.2564,85.3829,85.2467,85.3731,36027.0
2023-11-16 10:30:00,87.76,87.83,87.64,87.64,10777.0,85.3829,85.451,85.2661,85.2661,10777.0
2023-11-16 10:35:00,87.64,87.75,87.61,87.75,17370.0,85.2661,85.3731,85.2369,85.3731,17370.0
2023-11-16 10:40:00,87.74,87.81,87.7,87.72,34411.0,85.3634,85.4315,85.3245,85.344,34411.0
2023-11-16 10:45:00,87.72,87.88,87.72,87.88,12475.0,85.344,85.4996,85.344,85.4996,12475.0
2023-11-16 10:50:00,87.89,87.91,87.71,87.77,21705.0,85.5093,85.5288,85.3342,85.3926,21705.0
2023-11-16 10:55:00,87.77,87.78,87.69,87.75,17186.0,85.3926,85.4023,85.3148,85.3731,17186.0
2023-11-16 11:00:00,87.75,87.82,87.72,87.8,19670.0,85.3731,85.4412,85.344,85.4218,19670.0
2023-11-16 11:05:00,87.8,87.85,87.73,87.74,19283.0,85.4218,85.4704,85.3537,85.3634,19283.0
2023-11-16 11:10:00,87.75,87.79,87.66,87.79,24293.0,85.3731,85.4121,85.2856,85.4121,24293.0
2023-11-16 11:15:00,87.75,87.78,87.59,87.59,13575.0,85.3731,85.4023,85.2175,85.2175,13575.0
2023-11-16 11:20:00,87.57,87.6,87.54,87.56,6976.0,85.198,85.2272,85.1688,85.1883,6976.0
2023-11-16 11:25:00,87.57,87.62,87.46,87.49,16132.0,85.198,85.2467,85.091,85.1202,16132.0
2023-11-16 11:30:00,87.48,87.59,87.45,87.54,16833.0,85.1105,85.2175,85.0813,85.1688,16833.0
2023-11-16 11:35:00,87.54,87.6,87.51,87.54,12873.0,85.1688,85.2272,85.1396,85.1688,12873.0
2023-11-16 11:40:00,87.55,87.58,87.47,87.49,11666.0,85.1786,85.2077,85.1007,85.1202,11666.0
2023-11-16 11:45:00,87.5,87.57,87.49,87.54,14652.0,85.1299,85.198,85.1202,85.1688,14652.0
2023-11-16 11:50:00,87.53,87.55,87.33,87.33,10992.0,85.1591,85.1786,84.9645,84.9645,10992.0
2023-11-16 11:55:00,87.32,87.4,87.31,87.37,10659.0,84.9548,85.0326,84.9451,85.0034,10659.0
2023-11-16 12:00:00,87.38,87.44,87.32,87.34,10483.0,85.0132,85.0715,84.9548,84.9742,10483.0
2023-11-16 12:05:00,87.31,87.34,87.24,87.31,15703.0,84.9451,84.9742,84.877,84.9451,15703.0
2023-11-16 12:10:00,87.31,87.35,87.29,87.33,9779.0,84.9451,84.984,84.9256,84.9645,9779.0
2023-11-16 12:15:00,87.34,87.42,87.34,87.41,8019.0,84.9742,85.0521,84.9742,85.0423,8019.0
2023-11-16 12:20:00,87.39,87.45,87.36,87.38,5990.0,85.0229,85.0813,84.9937,85.0132,5990.0
2023-11-16 12:25:00,87.37,87.42,87.35,87.37,8140.0,85.0034,85.0521,84.984,85.0034,8140.0
2023-11-16 12:30:00,87.37,87.38,87.27,87.3,13215.0,85.0034,85.0132,84.9061,84.9353,13215.0
2023-11-16 12:35:00,87.3,87.34,87.25,87.28,10189.0,84.9353,84.9742,84.8867,84.9159,10189.0
2023-11-16 12:40:00,87.28,87.41,87.27,87.32,8295.0,84.9159,85.0423,84.9061,84.9548,8295.0
2023-11-16 12:45:00,87.33,87.41,87.32,87.39,5600.0,84.9645,85.0423,84.9548,85.0229,5600.0
2023-11-16 12:50:00,87.38,87.4,87.28,87.32,10983.0,85.0132,85.0326,84.9159,84.9548,10983.0
2023-11-16 12:55:00,87.33,87.36,87.32,87.35,9067.0,84.9645,84.9937,84.9548,84.984,9067.0
2023-11-16 13:00:00,87.34,87.4,87.32,87.34,10958.0,84.9742,85.0326,84.9548,84.9742,10958.0
2023-11-16 13:05:00,87.33,87.35,87.25,87.27,8244.0,84.9645,84.984,84.8867,84.9061,8244.0
2023-11-16 13:10:00,87.28,87.34,87.25,87.33,11577.0,84.9159,84.9742,84.8867,84.9645,11577.0
2023-11-16 13:15:00,87.33,87.35,87.29,87.32,10619.0,84.9645,84.984,84.9256,84.9548,10619.0
2023-11-16 13:20:00,87.35,87.36,87.23,87.29,12172.0,84.984,84.9937,84.8672,84.9256,12172.0
2023-11-16 13:25:00,87.29,87.43,87.29,87.32,13062.0,84.9256,85.0618,84.9256,84.9548,13062.0
2023-11-16 13:30:00,87.33,87.36,87.23,87.25,9830.0,84.9645,84.9937,84.8672,84.8867,9830.0
2023-11-16 13:35:00,87.22,87.32,87.21,87.22,21854.0,84.8575,84.9548,84.8478,84.8575,21854.0
2023-11-16 13:40:00,87.23,87.25,87.17,87.2,16721.0,84.8672,84.8867,84.8088,84.838,16721.0
2023-11-16 13:45:00,87.2,87.3,87.19,87.23,11433.0,84.838,84.9353,84.8283,84.8672,11433.0
2023-11-16 13:50:00,87.21,87.26,87.2,87.23,10339.0,84.8478,84.8964,84.838,84.8672,10339.0
2023-11-16 13:55:00,87.23,87.24,87.17,87.21,9052.0,84.8672,84.877,84.8088,84.8478,9052.0
2023-11-16 14:00:00,87.2,87.27,87.2,87.27,10706.0,84.838,84.9061,84.838,84.9061,10706.0
2023-11-16 14:05:00,87.27,87.35,87.27,87.31,7635.0,84.9061,84.984,84.9061,84.9451,7635.0
2023-11-16 14:10:00,87.31,87.39,87.31,87.35,8442.0,84.9451,85.0229,84.9451,84.984,8442.0
2023-11-16 14:15:00,87.36,87.36,87.3,87.31,10880.0,84.9937,84.9937,84.9353,84.9451,10880.0
2023-11-16 14:20:00,87.3,87.3,87.24,87.26,8746.0,84.9353,84.9353,84.877,84.8964,8746.0
2023-11-16 14:25:00,87.25,87.31,87.21,87.24,14797.0,84.8867,84.9451,84.8478,84.877,14797.0
2023-11-16 14:30:00,87.24,87.37,87.24,87.32,13463.0,84.877,85.0034,84.877,84.9548,13463.0
2023-11-16 14:35:00,87.29,87.41,87.29,87.36,9748.0,84.9256,85.0423,84.9256,84.9937,9748.0
2023-11-16 14:40:00,87.36,87.47,87.36,87.47,10742.0,84.9937,85.1007,84.9937,85.1007,10742.0
2023-11-16 14:45:00,87.48,87.53,87.42,87.48,11729.0,85.1105,85.1591,85.0521,85.1105,11729.0
2023-11-16 14:50:00,87.48,87.51,87.35,87.36,12370.0,85.1105,85.1396,84.984,84.9937,12370.0
2023-11-16 14:55:00,87.37,87.51,87.36,87.5,20707.0,85.0034,85.1396,84.9937,85.1299,20707.0
2023-11-16 15:00:00,87.51,87.55,87.4,87.4,11642.0,85.1396,85.1786,85.0326,85.0326,11642.0
2023-11-16 15:05:00,87.39,87.46,87.38,87.43,13629.0,85.0229,85.091,85.0132,85.0618,13629.0
2023-11-16 15:10:00,87.44,87.48,87.4,87.44,14043.0,85.0715,85.1105,85.0326,85.0715,14043.0
2023-11-16 15:15:00,87.44,87.54,87.4,87.51,37579.0,85.0715,85.1688,85.0326,85.1396,37579.0
2023-11-16 15:20:00,87.52,87.57,87.47,87.51,13438.0,85.1494,85.198,85.1007,85.1396,13438.0
2023-11-16 15:25:00,87.5,87.55,87.49,87.54,17788.0,85.1299,85.1786,85.1202,85.1688,17788.0
2023-11-16 15:30:00,87.53,87.57,87.47,87.52,16804.0,85.1591,85.198,85.1007,85.1494,16804.0
2023-11-16 15:35:00,87.52,87.54,87.43,87.52,16639.0,85.1494,85.1688,85.0618,85.1494,16639.0
2023-11-16 15:40:00,87.51,87.57,87.46,87.54,34311.0,85.1396,85.198,85.091,85.1688,34311.0
2023-11-16 15:45:00,87.54,87.58,87.49,87.52,35466.0,85.1688,85.2077,85.1202,85.1494,35466.0
2023-11-16 15:50:00,87.51,87.58,87.45,87.48,54246.0,85.1396,85.2077,85.0813,85.1105,54246.0
2023-11-16 15:55:00,87.47,87.53,87.4,87.49,179050.0,85.1007,85.1591,85.0326,85.1202,179050.0
2023-11-17 09:30:00,87.95,88.0,87.77,87.82,180512.0,85.5677,85.6164,85.3926,85.4412,180512.0
2023-11-17 09:35:00,87.82,88.01,87.79,87.96,10617.0,85.4412,85.6261,85.4121,85.5775,10617.0
2023-11-17 09:40:00,87.92,87.94,87.73,87.8,14853.0,85.5385,85.558,85.3537,85.4218,14853.0
2023-11-17 09:45:00,87.83,88.0,87.77,87.97,21657.0,85.451,85.6164,85.3926,85.5872,21657.0
2023-11-17 09:50:00,87.98,88.03,87.88,88.02,32246.0,85.5969,85.6456,85.4996,85.6358,32246.0
2023-11-17 09:55:00,87.99,88.05,87.92,87.98,12229.0,85.6066,85.665,85.5385,85.5969,12229.0
2023-11-17 10:00:00,87.97,88.03,87.9,87.93,25549.0,85.5872,85.6456,85.5191,85.5483,25549.0
2023-11-17 10:05:00,87.92,88.03,87.9,87.95,19752.0,85.5385,85.6456,85.5191,85.5677,19752.0
2023-11-17 10:10:00,87.95,87.98,87.91,87.97,45028.0,85.5677,85.5969,85.5288,85.5872,45028.0
2023-11-17 10:15:00,87.97,88.17,87.95,88.17,64388.0,85.5872,85.7818,85.5677,85.7818,64388.0
2023-11-17 10:20:00,88.14,88.2,88.1,88.15,21064.0,85.7526,85.811,85.7137,85.7623,21064.0
2023-11-17 10:25:00,88.16,88.21,88.1,88.21,11005.0,85.772,85.8207,85.7137,85.8207,11005.0
2023-11-17 10:30:00,88.2,88.27,88.19,88.23,13441.0,85.811,85.8791,85.8012,85.8401,13441.0
2023-11-17 10:35:00,88.25,88.27,88.19,88.22,11776.0,85.8596,85.8791,85.8012,85.8304,11776.0
2023-11-17 10:40:00,88.22,88.31,88.19,88.26,15384.0,85.8304,85.918,85.8012,85.8693,15384.0
2023-11-17 10:45:00,88.27,88.39,88.27,88.35,12968.0,85.8791,85.9958,85.8791,85.9569,12968.0
2023-11-17 10:50:00,88.35,88.48,88.35,88.48,15337.0,85.9569,86.0834,85.9569,86.0834,15337.0
2023-11-17 10:55:00,88.46,88.5,88.44,88.47,21695.0,86.0639,86.1028,86.0444,86.0736,21695.0
2023-11-17 11:00:00,88.48,88.48,88.38,88.44,17326.0,86.0834,86.0834,85.9861,86.0444,17326.0
2023-11-17 11:05:00,88.44,88.49,88.41,88.46,28517.0,86.0444,86.0931,86.0153,86.0639,28517.0
2023-11-17 11:10:00,88.45,88.53,88.44,88.48,17130.0,86.0542,86.132,86.0444,86.0834,17130.0
2023-11-17 11:15:00,88.5,88.51,88.44,88.5,11388.0,86.1028,86.1126,86.0444,86.1028,11388.0
2023-11-17 11:20:00,88.5,88.52,88.47,88.48,13670.0,86.1028,86.1223,86.0736,86.0834,13670.0
2023-11-17 11:25:00,88.47,88.47,88.31,88.34,17009.0,86.0736,86.0736,85.918,85.9472,17009.0
2023-11-17 11:30:00,88.33,88.33,88.26,88.31,12858.0,85.9374,85.9374,85.8693,85.918,12858.0
2023-11-17 11:35:00,88.3,88.48,88.3,88.42,13954.0,85.9082,86.0834,85.9082,86.025,13954.0
2023-11-17 11:40:00,88.41,88.48,88.39,88.48,17792.0,86.0153,86.0834,85.9958,86.0834,17792.0
2023-11-17 11:45:00,88.46,88.51,88.43,88.5,16658.0,86.0639,86.1126,86.0347,86.1028,16658.0
2023-11-17 11:50:00,88.5,88.57,88.46,88.56,21817.0,86.1028,86.1709,86.0639,86.1612,21817.0
2023-11-17 11:55:00,88.56,88.6,88.53,88.56,11990.0,86.1612,86.2001,86.132,86.1612,11990.0
2023-11-17 12:00:00,88.55,88.66,88.53,88.65,15401.0,86.1515,86.2585,86.132,86.2488,15401.0
2023-11-17 12:05:00,88.64,88.73,88.64,88.71,14023.0,86.239,86.3266,86.239,86.3071,14023.0
2023-11-17 12:10:00,88.71,88.76,88.71,88.72,16129.0,86.3071,86.3558,86.3071,86.3169,16129.0
2023-11-17 12:15:00,88.72,88.78,88.72,88.77,14490.0,86.3169,86.3752,86.3169,86.3655,14490.0
2023-11-17 12:20:00,88.78,88.81,88.75,88.75,21084.0,86.3752,86.4044,86.3461,86.3461,21084.0
2023-11-17 12:25:00,88.75,88.75,88.7,88.73,9733.0,86.3461,86.3461,86.2974,86.3266,9733.0
2023-11-17 12:30:00,88.74,88.8,88.74,88.79,13857.0,86.3363,86.3947,86.3363,86.385,13857.0
2023-11-17 12:35:00,88.79,88.84,88.75,88.84,20040.0,86.385,86.4336,86.3461,86.4336,20040.0
2023-11-17 12:40:00,88.84,88.87,88.79,88.79,15949.0,86.4336,86.4628,86.385,86.385,15949.0
2023-11-17 12:45:00,88.79,88.87,88.79,88.83,20198.0,86.385,86.4628,86.385,86.4239,20198.0
2023-11-17 12:50:00,88.83,88.89,88.82,88.86,22643.0,86.4239,86.4823,86.4142,86.4531,22643.0
2023-11-17 12:55:00,88.85,88.86,88.76,88.78,10217.0,86.4433,86.4531,86.3558,86.3752,10217.0
2023-11-17 13:00:00,88.79,88.84,88.78,88.79,9771.0,86.385,86.4336,86.3752,86.385,9771.0
2023-11-17 13:05:00,88.79,88.89,88.79,88.87,15473.0,86.385,86.4823,86.385,86.4628,15473.0
2023-11-17 13:10:00,88.88,88.96,88.85,88.96,13294.0,86.4725,86.5504,86.4433,86.5504,13294.0
2023-11-17 13:15:00,88.96,88.97,88.93,88.95,15526.0,86.5504,86.5601,86.5212,86.5406,15526.0
2023-11-17 13:20:00,88.95,88.96,88.9,88.92,11192.0,86.5406,86.5504,86.492,86.5114,11192.0
2023-11-17 13:25:00,88.92,88.96,88.91,88.95,14116.0,86.5114,86.5504,86.5017,86.5406,14116.0
2023-11-17 13:30:00,88.95,88.99,88.94,88.94,12836.0,86.5406,86.5796,86.5309,86.5309,12836.0
2023-11-17 13:35:00,88.94,88.95,88.88,88.91,14147.0,86.5309,86.5406,86.4725,86.5017,14147.0
2023-11-17 13:40:00,88.91,88.94,88.85,88.9,12275.0,86.5017,86.5309,86.4433,86.492,12275.0
2023-11-17 13:45:00,88.9,89.04,88.9,89.02,19117.0,86.492,86.6282,86.492,86.6087,19117.0
2023-11-17 13:50:00,89.0,89.05,88.98,89.02,17457.0,86.5893,86.6379,86.5698,86.6087,17457.0
2023-11-17 13:55:00,89.03,89.15,89.02,89.03,48388.0,86.6185,86.7352,86.6087,86.6185,48388.0
2023-11-17 14:00:00,89.03,89.07,89.03,89.05,10833.0,86.6185,86.6574,86.6185,86.6379,10833.0
2023-11-17 14:05:00,89.05,89.11,89.01,89.09,19775.0,86.6379,86.6963,86.599,86.6768,19775.0
2023-11-17 14:10:00,89.1,89.12,89.08,89.1,18997.0,86.6866,86.706,86.6671,86.6866,18997.0
2023-11-17 14:15:00,89.1,89.11,88.98,88.98,13938.0,86.6866,86.6963,86.5698,86.5698,13938.0
2023-11-17 14:20:00,88.98,88.99,88.93,88.96,11267.0,86.5698,86.5796,86.5212,86.5504,11267.0
2023-11-17 14:25:00,88.96,88.99,88.94,88.97,14734.0,86.5504,86.5796,86.5309,86.5601,14734.0
2023-11-17 14:30:00,88.96,88.99,88.92,88.97,8250.0,86.5504,86.5796,86.5114,86.5601,8250.0
2023-11-17 14:35:00,88.98,89.05,88.98,89.03,14995.0,86.5698,86.6379,86.5698,86.6185,14995.0
2023-11-17 14:40:00,89.03,89.08,88.99,89.08,15035.0,86.6185,86.6671,86.5796,86.6671,15035.0
2023-11-17 14:45:00,89.09,89.1,89.06,89.1,9488.0,86.6768,86.6866,86.6477,86.6866,9488.0
2023-11-17 14:50:00,89.09,89.16,89.07,89.14,29596.0,86.6768,86.7449,86.6574,86.7255,29596.0
2023-11-17 14:55:00,89.14,89.18,89.1,89.17,18481.0,86.7255,86.7644,86.6866,86.7547,18481.0
2023-11-17 15:00:00,89.17,89.18,89.1,89.12,23021.0,86.7547,86.7644,86.6866,86.706,23021.0
2023-11-17 15:05:00,89.13,89.24,89.12,89.22,25851.0,86.7158,86.8228,86.706,86.8033,25851.0
2023-11-17 15:10:00,89.21,89.31,89.19,89.27,56756.0,86.7936,86.8909,86.7741,86.852,56756.0
2023-11-17 15:15:00,89.27,89.28,89.19,89.2,30455.0,86.852,86.8617,86.7741,86.7839,30455.0
2023-11-17 15:20:00,89.19,89.23,89.17,89.22,23307.0,86.7741,86.8131,86.7547,86.8033,23307.0
2023-11-17 15:25:00,89.22,89.39,89.21,89.39,27923.0,86.8033,86.9687,86.7936,86.9687,27923.0
2023-11-17 15:30:00,89.39,89.39,89.23,89.28,47780.0,86.9687,86.9687,86.8131,86.8617,47780.0
2023-11-17 15:35:00,89.28,89.35,89.2,89.34,27489.0,86.8617,86.9298,86.7839,86.9201,27489.0
2023-11-17 15:40:00,89.34,89.36,89.28,89.32,37794.0,86.9201,86.9395,86.8617,86.9006,37794.0
2023-11-17 15:45:00,89.32,89.38,89.28,89.33,56672.0,86.9006,86.959,86.8617,86.9103,56672.0
2023-11-17 15:50:00,89.33,89.37,89.28,89.3,94074.0,86.9103,86.9493,86.8617,86.8812,94074.0
2023-11-17 15:55:00,89.3,89.42,89.26,89.29,274722.0,86.8812,86.9979,86.8422,86.8714,274722.0
2023-11-20 09:30:00,89.3,89.36,88.89,88.92,124282.0,86.8812,86.9395,86.4823,86.5114,124282.0
2023-11-20 09:35:00,88.88,88.99,88.76,88.93,7559.0,86.4725,86.5796,86.3558,86.5212,7559.0
2023-11-20 09:40:00,88.98,89.03,88.81,88.95,19261.0,86.5698,86.6185,86.4044,86.5406,19261.0
2023-11-20 09:45:00,88.94,88.95,88.75,88.76,9265.0,86.5309,86.5406,86.3461,86.3558,9265.0
2023-11-20 09:50:00,88.75,88.76,88.64,88.68,12853.0,86.3461,86.3558,86.239,86.2779,12853.0
2023-11-20 09:55:00,88.69,88.95,88.65,88.95,8215.0,86.2877,86.5406,86.2488,86.5406,8215.0
2023-11-20 10:00:00,88.95,89.01,88.88,88.91,11933.0,86.5406,86.599,86.4725,86.5017,11933.0
2023-11-20 10:05:00,88.9,88.92,88.79,88.9,6745.0,86.492,86.5114,86.385,86.492,6745.0
2023-11-20 10:10:00,88.89,88.96,88.85,88.93,31998.0,86.4823,86.5504,86.4433,86.5212,31998.0
2023-11-20 10:15:00,88.92,89.04,88.9,89.03,9424.0,86.5114,86.6282,86.492,86.6185,9424.0
2023-11-20 10:20:00,89.04,89.14,89.01,89.04,43740.0,86.6282,86.7255,86.599,86.6282,43740.0
2023-11-20 10:25:00,89.04,89.13,88.96,89.11,14329.0,86.6282,86.7158,86.5504,86.6963,14329.0
2023-11-20 10:30:00,89.11,89.2,89.08,89.15,13016.0,86.6963,86.7839,86.6671,86.7352,13016.0
2023-11-20 10:35:00,89.17,89.21,89.13,89.15,12092.0,86.7547,86.7936,86.7158,86.7352,12092.0
2023-11-20 10:40:00,89.15,89.19,89.05,89.15,14426.0,86.7352,86.7741,86.6379,86.7352,14426.0
2023-11-20 10:45:00,89.14,89.22,89.11,89.11,11472.0,86.7255,86.8033,86.6963,86.6963,11472.0
2023-11-20 10:50:00,89.14,89.16,89.04,89.05,8272.0,86.7255,86.7449,86.6282,86.6379,8272.0
2023-11-20 10:55:00,89.03,89.11,89.01,89.07,14580.0,86.6185,86.6963,86.599,86.6574,14580.0
2023-11-20 11:00:00,89.08,89.16,89.06,89.11,11347.0,86.6671,86.7449,86.6477,86.6963,11347.0
2023-11-20 11:05:00,89.1,89.18,89.09,89.11,13824.0,86.6866,86.7644,86.6768,86.6963,13824.0
2023-11-20 11:10:00,89.11,89.14,89.09,89.13,18179.0,86.6963,86.7255,86.6768,86.7158,18179.0
2023-11-20 11:15:00,89.1,89.13,89.04,89.06,8144.0,86.6866,86.7158,86.6282,86.6477,8144.0
2023-11-20 11:20:00,89.08,89.08,88.91,88.96,10203.0,86.6671,86.6671,86.5017,86.5504,10203.0
2023-11-20 11:25:00,88.95,88.96,88.83,88.86,9077.0,86.5406,86.5504,86.4239,86.4531,9077.0
2023-11-20 11:30:00,88.85,88.9,88.8,88.86,12093.0,86.4433,86.492,86.3947,86.4531,12093.0
2023-11-20 11:35:00,88.89,88.92,88.78,88.79,10583.0,86.4823,86.5114,86.3752,86.385,10583.0
2023-11-20 11:40:00,88.79,88.79,88.59,88.65,11896.0,86.385,86.385,86.1904,86.2488,11896.0
2023-11-20 11:45:00,88.63,88.69,88.62,88.64,61108.0,86.2293,86.2877,86.2196,86.239,61108.0
2023-11-20 11:50:00,88.65,88.77,88.61,88.72,66158.0,86.2488,86.3655,86.2098,86.3169,66158.0
2023-11-20 11:55:00,88.72,88.73,88.64,88.69,11377.0,86.3169,86.3266,86.239,86.2877,11377.0
2023-11-20 12:00:00,88.66,88.7,88.61,88.66,16661.0,86.2585,86.2974,86.2098,86.2585,16661.0
2023-11-20 12:05:00,88.65,88.71,88.65,88.71,10652.0,86.2488,86.3071,86.2488,86.3071,10652.0
2023-11-20 12:10:00,88.71,88.72,88.66,88.67,10384.0,86.3071,86.3169,86.2585,86.2682,10384.0
2023-11-20 12:15:00,88.67,88.76,88.65,88.7,27000.0,86.2682,86.3558,86.2488,86.2974,27000.0
2023-11-20 12:20:00,88.69,88.71,88.63,88.69,17646.0,86.2877,86.3071,86.2293,86.2877,17646.0
2023-11-20 12:25:00,88.7,88.73,88.66,88.69,6559.0,86.2974,86.3266,86.2585,86.2877,6559.0
2023-11-20 12:30:00,88.69,88.72,88.62,88.72,19426.0,86.2877,86.3169,86.2196,86.3169,19426.0
2023-11-20 12:35:00,88.7,88.81,88.7,88.81,14357.0,86.2974,86.4044,86.2974,86.4044,14357.0
2023-11-20 12:40:00,88.81,88.92,88.81,88.85,22641.0,86.4044,86.5114,86.4044,86.4433,22641.0
2023-11-20 12:45:00,88.85,88.87,88.77,88.77,13105.0,86.4433,86.4628,86.3655,86.3655,13105.0
2023-11-20 12:50:00,88.78,88.78,88.72,88.73,9317.0,86.3752,86.3752,86.3169,86.3266,9317.0
2023-11-20 12:55:00,88.73,88.75,88.7,88.74,10851.0,86.3266,86.3461,86.2974,86.3363,10851.0
2023-11-20 13:00:00,88.73,88.88,88.7,88.88,8135.0,86.3266,86.4725,86.2974,86.4725,8135.0
2023-11-20 13:05:00,88.87,88.89,88.85,88.88,6840.0,86.4628,86.4823,86.4433,86.4725,6840.0
2023-11-20 13:10:00,88.87,88.94,88.83,88.92,14938.0,86.4628,86.5309,86.4239,86.5114,14938.0
2023-11-20 13:15:00,88.92,88.97,88.9,88.94,14545.0,86.5114,86.5601,86.492,86.5309,14545.0
2023-11-20 13:20:00,88.95,89.02,88.95,89.01,32345.0,86.5406,86.6087,86.5406,86.599,32345.0
2023-11-20 13:25:00,89.02,89.07,89.01,89.05,12532.0,86.6087,86.6574,86.599,86.6379,12532.0
2023-11-20 13:30:00,89.05,89.12,89.05,89.11,12532.0,86.6379,86.706,86.6379,86.6963,12532.0
2023-11-20 13:35:00,89.11,89.18,89.09,89.14,14788.0,86.6963,86.7644,86.6768,86.7255,14788.0
2023-11-20 13:40:00,89.16,89.27,89.13,89.25,34248.0,86.7449,86.852,86.7158,86.8325,34248.0
2023-11-20 13:45:00,89.23,89.33,89.21,89.3,17799.0,86.8131,86.9103,86.7936,86.8812,17799.0
2023-11-20 13:50:00,89.29,89.36,89.29,89.3,21299.0,86.8714,86.9395,86.8714,86.8812,21299.0
2023-11-20 13:55:00,89.29,89.32,89.25,89.26,18890.0,86.8714,86.9006,86.8325,86.8422,18890.0
2023-11-20 14:00:00,89.23,89.24,89.18,89.2,5797.0,86.8131,86.8228,86.7644,86.7839,5797.0
2023-11-20 14:05:00,89.19,89.22,89.16,89.2,14056.0,86.7741,86.8033,86.7449,86.7839,14056.0
2023-11-20 14:10:00,89.21,89.23,89.19,89.22,11087.0,86.7936,86.8131,86.7741,86.8033,11087.0
2023-11-20 14:15:00,89.22,89.22,89.09,89.11,13516.0,86.8033,86.8033,86.6768,86.6963,13516.0
2023-11-20 14:20:00,89.11,89.13,89.1,89.11,6257.0,86.6963,86.7158,86.6866,86.6963,6257.0
2023-11-20 14:25:00,89.11,89.16,89.04,89.15,13049.0,86.6963,86.7449,86.6282,86.7352,13049.0
2023-11-20 14:30:00,89.16,89.16,89.1,89.13,8310.0,86.7449,86.7449,86.6866,86.7158,8310.0
2023-11-20 14:35:00,89.14,89.15,89.07,89.09,5840.0,86.7255,86.7352,86.6574,86.6768,5840.0
2023-11-20 14:40:00,89.09,89.25,89.06,89.25,13763.0,86.6768,86.8325,86.6477,86.8325,13763.0
2023-11-20 14:45:00,89.26,89.31,89.24,89.27,13856.0,86.8422,86.8909,86.8228,86.852,13856.0
2023-11-20 14:50:00,89.27,89.28,89.2,89.25,8843.0,86.852,86.8617,86.7839,86.8325,8843.0
2023-11-20 14:55:00,89.23,89.27,89.14,89.16,11037.0,86.8131,86.852,86.7255,86.7449,11037.0
2023-11-20 15:00:00,89.16,89.16,89.1,89.1,6230.0,86.7449,86.7449,86.6866,86.6866,6230.0
2023-11-20 15:05:00,89.09,89.19,89.07,89.19,12058.0,86.6768,86.7741,86.6574,86.7741,12058.0
2023-11-20 15:10:00,89.18,89.26,89.17,89.25,12873.0,86.7644,86.8422,86.7547,86.8325,12873.0
2023-11-20 15:15:00,89.24,89.3,89.19,89.3,10446.0,86.8228,86.8812,86.7741,86.8812,10446.0
2023-11-20 15:20:00,89.3,89.3,89.19,89.19,13484.0,86.8812,86.8812,86.7741,86.7741,13484.0
2023-11-20 15:25:00,89.19,89.28,89.19,89.27,15736.0,86.7741,86.8617,86.7741,86.852,15736.0
2023-11-20 15:30:00,89.27,89.31,89.21,89.24,17443.0,86.852,86.8909,86.7936,86.8228,17443.0
2023-11-20 15:35:00,89.23,89.25,89.16,89.16,15894.0,86.8131,86.8325,86.7449,86.7449,15894.0
2023-11-20 15:40:00,89.15,89.18,89.13,89.14,18630.0,86.7352,86.7644,86.7158,86.7255,18630.0
2023-11-20 15:45:00,89.13,89.17,89.07,89.07,27203.0,86.7158,86.7547,86.6574,86.6574,27203.0
2023-11-20 15:50:00,89.05,89.08,88.81,88.82,67773.0,86.6379,86.6671,86.4044,86.4142,67773.0
2023-11-20 15:55:00,88.83,88.83,88.7,88.79,198059.0,86.4239,86.4239,86.2974,86.385,198059.0
2023-11-21 09:30:00,88.41,88.54,88.26,88.37,82867.0,86.0153,86.1417,85.8693,85.9763,82867.0
2023-11-21 09:35:00,88.34,88.44,88.23,88.29,13077.0,85.9472,86.0444,85.8401,85.8985,13077.0
2023-11-21 09:40:00,88.33,88.48,88.32,88.45,7542.0,85.9374,86.0834,85.9277,86.0542,7542.0
2023-11-21 09:45:00,88.43,88.51,88.17,88.18,10154.0,86.0347,86.1126,85.7818,85.7915,10154.0
2023-11-21 09:50:00,88.15,88.27,88.13,88.24,10374.0,85.7623,85.8791,85.7428,85.8499,10374.0
2023-11-21 09:55:00,88.23,88.28,88.12,88.21,8500.0,85.8401,85.8888,85.7331,85.8207,8500.0
2023-11-21 10:00:00,88.21,88.26,88.09,88.15,7699.0,85.8207,85.8693,85.7039,85.7623,7699.0
2023-11-21 10:05:00,88.16,88.2,88.06,88.18,6389.0,85.772,85.811,85.6747,85.7915,6389.0
2023-11-21 10:10:00,88.17,88.18,88.1,88.11,2448.0,85.7818,85.7915,85.7137,85.7234,2448.0
2023-11-21 10:15:00,88.14,88.14,88.08,88.11,9311.0,85.7526,85.7526,85.6942,85.7234,9311.0
2023-11-21 10:20:00,88.12,88.15,88.1,88.15,4964.0,85.7331,85.7623,85.7137,85.7623,4964.0
2023-11-21 10:25:00,88.15,88.15,88.05,88.09,5549.0,85.7623,85.7623,85.665,85.7039,5549.0
2023-11-21 10:30:00,88.05,88.07,87.99,88.0,10372.0,85.665,85.6845,85.6066,85.6164,10372.0
2023-11-21 10:35:00,88.0,88.01,87.93,87.98,6129.0,85.6164,85.6261,85.5483,85.5969,6129.0
2023-11-21 10:40:00,87.97,88.13,87.97,88.13,7144.0,85.5872,85.7428,85.5872,85.7428,7144.0
2023-11-21 10:45:00,88.13,88.22,88.09,88.22,5805.0,85.7428,85.8304,85.7039,85.8304,5805.0
2023-11-21 10:50:00,88.22,88.32,88.22,88.31,17017.0,85.8304,85.9277,85.8304,85.918,17017.0
2023-11-21 10:55:00,88.31,88.41,88.27,88.37,48111.0,85.918,86.0153,85.8791,85.9763,48111.0
2023-11-21 11:00:00,88.34,88.4,88.29,88.38,48248.0,85.9472,86.0055,85.8985,85.9861,48248.0
2023-11-21 11:05:00,88.38,88.43,88.35,88.39,16549.0,85.9861,86.0347,85.9569,85.9958,16549.0
2023-11-21 11:10:00,88.39,88.4,88.34,88.35,50013.0,85.9958,86.0055,85.9472,85.9569,50013.0
2023-11-21 11:15:00,88.34,88.41,88.33,88.38,8291.0,85.9472,86.0153,85.9374,85.9861,8291.0
2023-11-21 11:20:00,88.37,88.38,88.34,88.34,13784.0,85.9763,85.9861,85.9472,85.9472,13784.0
2023-11-21 11:25:00,88.35,88.35,88.25,88.26,5131.0,85.9569,85.9569,85.8596,85.8693,5131.0
2023-11-21 11:30:00,88.27,88.33,88.24,88.31,9523.0,85.8791,85.9374,85.8499,85.918,9523.0
2023-11-21 11:35:00,88.32,88.32,88.23,88.29,9546.0,85.9277,85.9277,85.8401,85.8985,9546.0
2023-11-21 11:40:00,88.29,88.33,88.28,88.31,5429.0,85.8985,85.9374,85.8888,85.918,5429.0
2023-11-21 11:45:00,88.32,88.43,88.32,88.43,3019.0,85.9277,86.0347,85.9277,86.0347,3019.0
2023-11-21 11:50:00,88.42,88.47,88.4,88.44,5659.0,86.025,86.0736,86.0055,86.0444,5659.0
2023-11-21 11:55:00,88.44,88.47,88.44,88.47,5214.0,86.0444,86.0736,86.0444,86.0736,5214.0
2023-11-21 12:00:00,88.48,88.52,88.48,88.5,4954.0,86.0834,86.1223,86.0834,86.1028,4954.0
2023-11-21 12:05:00,88.49,88.58,88.47,88.48,18410.0,86.0931,86.1807,86.0736,86.0834,18410.0
2023-11-21 12:10:00,88.48,88.5,88.46,88.49,3463.0,86.0834,86.1028,86.0639,86.0931,3463.0
2023-11-21 12:15:00,88.5,88.5,88.42,88.42,4907.0,86.1028,86.1028,86.025,86.025,4907.0
2023-11-21 12:20:00,88.42,88.46,88.42,88.44,4252.0,86.025,86.0639,86.025,86.0444,4252.0
2023-11-21 12:25:00,88.43,88.45,88.42,88.44,4102.0,86.0347,86.0542,86.025,86.0444,4102.0
2023-11-21 12:30:00,88.44,88.44,88.41,88.42,4915.0,86.0444,86.0444,86.0153,86.025,4915.0
2023-11-21 12:35:00,88.41,88.41,88.36,88.38,4151.0,86.0153,86.0153,85.9666,85.9861,4151.0
2023-11-21 12:40:00,88.38,88.42,88.36,88.39,5374.0,85.9861,86.025,85.9666,85.9958,5374.0
2023-11-21 12:45:00,88.39,88.46,88.39,88.46,10896.0,85.9958,86.0639,85.9958,86.0639,10896.0
2023-11-21 12:50:00,88.46,88.47,88.42,88.45,8773.0,86.0639,86.0736,86.025,86.0542,8773.0
2023-11-21 12:55:00,88.46,88.5,88.44,88.46,9585.0,86.0639,86.1028,86.0444,86.0639,9585.0
2023-11-21 13:00:00,88.47,88.48,88.35,88.36,6401.0,86.0736,86.0834,85.9569,85.9666,6401.0
2023-11-21 13:05:00,88.36,88.36,88.28,88.31,10997.0,85.9666,85.9666,85.8888,85.918,10997.0
2023-11-21 13:10:00,88.33,88.33,88.24,88.24,6237.0,85.9374,85.9374,85.8499,85.8499,6237.0
2023-11-21 13:15:00,88.2,88.25,88.15,88.15,7172.0,85.811,85.8596,85.7623,85.7623,7172.0
2023-11-21 13:20:00,88.16,88.18,88.07,88.09,12238.0,85.772,85.7915,85.6845,85.7039,12238.0
2023-11-21 13:25:00,88.1,88.11,88.05,88.05,5312.0,85.7137,85.7234,85.665,85.665,5312.0
2023-11-21 13:30:00,88.07,88.27,88.06,88.26,7299.0,85.6845,85.8791,85.6747,85.8693,7299.0
2023-11-21 13:35:00,88.27,88.29,88.23,88.25,7412.0,85.8791,85.8985,85.8401,85.8596,7412.0
2023-11-21 13:40:00,88.25,88.33,88.24,88.27,20395.0,85.8596,85.9374,85.8499,85.8791,20395.0
2023-11-21 13:45:00,88.28,88.31,88.27,88.3,14710.0,85.8888,85.918,85.8791,85.9082,14710.0
2023-11-21 13:50:00,88.3,88.41,88.29,88.4,10295.0,85.9082,86.0153,85.8985,86.0055,10295.0
2023-11-21 13:55:00,88.4,88.4,88.23,88.23,16363.0,86.0055,86.0055,85.8401,85.8401,16363.0
2023-11-21 14:00:00,88.23,88.31,88.19,88.29,12687.0,85.8401,85.918,85.8012,85.8985,12687.0
2023-11-21 14:05:00,88.29,88.31,88.23,88.23,11756.0,85.8985,85.918,85.8401,85.8401,11756.0
2023-11-21 14:10:00,88.24,88.28,88.2,88.24,12260.0,85.8499,85.8888,85.811,85.8499,12260.0
2023-11-21 14:15:00,88.22,88.32,88.19,88.2,17848.0,85.8304,85.9277,85.8012,85.811,17848.0
2023-11-21 14:20:00,88.22,88.22,88.17,88.17,8203.0,85.8304,85.8304,85.7818,85.7818,8203.0
2023-11-21 14:25:00,88.17,88.27,88.16,88.27,19793.0,85.7818,85.8791,85.772,85.8791,19793.0
2023-11-21 14:30:00,88.26,88.28,88.2,88.21,6702.0,85.8693,85.8888,85.811,85.8207,6702.0
2023-11-21 14:35:00,88.23,88.27,88.22,88.23,7956.0,85.8401,85.8791,85.8304,85.8401,7956.0
2023-11-21 14:40:00,88.23,88.27,88.22,88.26,11170.0,85.8401,85.8791,85.8304,85.8693,11170.0
2023-11-21 14:45:00,88.26,88.31,88.24,88.29,7536.0,85.8693,85.918,85.8499,85.8985,7536.0
2023-11-21 14:50:00,88.29,88.29,88.21,88.24,10248.0,85.8985,85.8985,85.8207,85.8499,10248.0
2023-11-21 14:55:00,88.23,88.31,88.23,88.31,12637.0,85.8401,85.918,85.8401,85.918,12637.0
2023-11-21 15:00:00,88.31,88.36,88.27,88.28,19056.0,85.918,85.9666,85.8791,85.8888,19056.0
2023-11-21 15:05:00,88.28,88.35,88.27,88.29,14802.0,85.8888,85.9569,85.8791,85.8985,14802.0
2023-11-21 15:10:00,88.29,88.35,88.29,88.32,10248.0,85.8985,85.9569,85.8985,85.9277,10248.0
2023-11-21 15:15:00,88.33,88.38,88.33,88.37,10038.0,85.9374,85.9861,85.9374,85.9763,10038.0
2023-11-21 15:20:00,88.37,88.38,88.31,88.33,10200.0,85.9763,85.9861,85.918,85.9374,10200.0
2023-11-21 15:25:00,88.33,88.4,88.31,88.4,10864.0,85.9374,86.0055,85.918,86.0055,10864.0
2023-11-21 15:30:00,88.39,88.4,88.29,88.3,16112.0,85.9958,86.0055,85.8985,85.9082,16112.0
2023-11-21 15:35:00,88.3,88.37,88.29,88.33,16103.0,85.9082,85.9763,85.8985,85.9374,16103.0
2023-11-21 15:40:00,88.32,88.45,88.3,88.44,25302.0,85.9277,86.0542,85.9082,86.0444,25302.0
2023-11-21 15:45:00,88.44,88.62,88.41,88.61,43210.0,86.0444,86.2196,86.0153,86.2098,43210.0
2023-11-21 15:50:00,88.63,88.64,88.5,88.53,90801.0,86.2293,86.239,86.1028,86.132,90801.0
2023-11-21 15:55:00,88.53,88.66,88.47,88.63,237130.0,86.132,86.2585,86.0736,86.2293,237130.0
2023-11-22 09:30:00,88.55,88.74,88.17,88.18,105341.0,86.1515,86.3363,85.7818,85.7915,105341.0
2023-11-22 09:35:00,88.2,88.26,88.07,88.17,40448.0,85.811,85.8693,85.6845,85.7818,40448.0
2023-11-22 09:40:00,88.21,88.6,88.21,88.56,12862.0,85.8207,86.2001,85.8207,86.1612,12862.0
2023-11-22 09:45:00,88.6,88.64,88.28,88.39,16515.0,86.2001,86.239,85.8888,85.9958,16515.0
2023-11-22 09:50:00,88.36,88.41,88.29,88.32,11065.0,85.9666,86.0153,85.8985,85.9277,11065.0
2023-11-22 09:55:00,88.32,88.36,88.22,88.29,16195.0,85.9277,85.9666,85.8304,85.8985,16195.0
2023-11-22 10:00:00,88.32,88.32,88.24,88.28,18554.0,85.9277,85.9277,85.8499,85.8888,18554.0
2023-11-22 10:05:00,88.28,88.31,88.17,88.17,16242.0,85.8888,85.918,85.7818,85.7818,16242.0
2023-11-22 10:10:00,88.16,88.2,88.02,88.16,43834.0,85.772,85.811,85.6358,85.772,43834.0
2023-11-22 10:15:00,88.16,88.21,88.01,88.02,54941.0,85.772,85.8207,85.6261,85.6358,54941.0
2023-11-22 10:20:00,88.02,88.11,88.01,88.11,33739.0,85.6358,85.7234,85.6261,85.7234,33739.0
2023-11-22 10:25:00,88.11,88.23,88.1,88.22,14031.0,85.7234,85.8401,85.7137,85.8304,14031.0
2023-11-22 10:30:00,88.2,88.37,88.16,88.34,23508.0,85.811,85.9763,85.772,85.9472,23508.0
2023-11-22 10:35:00,88.35,88.56,88.34,88.48,22271.0,85.9569,86.1612,85.9472,86.0834,22271.0
2023-11-22 10:40:00,88.47,88.5,88.39,88.42,13453.0,86.0736,86.1028,85.9958,86.025,13453.0
2023-11-22 10:45:00,88.41,88.43,88.34,88.36,6238.0,86.0153,86.0347,85.9472,85.9666,6238.0
2023-11-22 10:50:00,88.37,88.42,88.25,88.36,15941.0,85.9763,86.025,85.8596,85.9666,15941.0
2023-11-22 10:55:00,88.38,88.39,88.28,88.35,21476.0,85.9861,85.9958,85.8888,85.9569,21476.0
2023-11-22 11:00:00,88.35,88.43,88.35,88.39,7777.0,85.9569,86.0347,85.9569,85.9958,7777.0
2023-11-22 11:05:00,88.38,88.47,88.35,88.47,9776.0,85.9861,86.0736,85.9569,86.0736,9776.0
2023-11-22 11:10:00,88.44,88.46,88.4,88.42,4136.0,86.0444,86.0639,86.0055,86.025,4136.0
2023-11-22 11:15:00,88.4,88.46,88.4,88.4,8096.0,86.0055,86.0639,86.0055,86.0055,8096.0
2023-11-22 11:20:00,88.39,88.46,88.35,88.41,12152.0,85.9958,86.0639,85.9569,86.0153,12152.0
2023-11-22 11:25:00,88.41,88.48,88.36,88.48,10683.0,86.0153,86.0834,85.9666,86.0834,10683.0
2023-11-22 11:30:00,88.48,88.53,88.47,88.48,7334.0,86.0834,86.132,86.0736,86.0834,7334.0
2023-11-22 11:35:00,88.48,88.5,88.41,88.43,9148.0,86.0834,86.1028,86.0153,86.0347,9148.0
2023-11-22 11:40:00,88.43,88.48,88.42,88.48,5010.0,86.0347,86.0834,86.025,86.0834,5010.0
2023-11-22 11:45:00,88.49,88.58,88.46,88.56,5823.0,86.0931,86.1807,86.0639,86.1612,5823.0
2023-11-22 11:50:00,88.57,88.66,88.55,88.63,8346.0,86.1709,86.2585,86.1515,86.2293,8346.0
2023-11-22 11:55:00,88.64,88.78,88.63,88.77,10350.0,86.239,86.3752,86.2293,86.3655,10350.0
2023-11-22 12:00:00,88.78,88.98,88.76,88.96,17727.0,86.3752,86.5698,86.3558,86.5504,17727.0
2023-11-22 12:05:00,88.97,89.03,88.94,89.03,10697.0,86.5601,86.6185,86.5309,86.6185,10697.0
2023-11-22 12:10:00,89.03,89.14,88.98,89.0,18652.0,86.6185,86.7255,86.5698,86.5893,18652.0
2023-11-22 12:15:00,88.98,89.03,88.92,88.99,15607.0,86.5698,86.6185,86.5114,86.5796,15607.0
2023-11-22 12:20:00,89.0,89.08,89.0,89.01,16560.0,86.5893,86.6671,86.5893,86.599,16560.0
2023-11-22 12:25:00,89.0,89.02,88.93,88.94,11151.0,86.5893,86.6087,86.5212,86.5309,11151.0
2023-11-22 12:30:00,88.93,88.93,88.81,88.88,12282.0,86.5212,86.5212,86.4044,86.4725,12282.0
2023-11-22 12:35:00,88.87,88.88,88.82,88.87,7050.0,86.4628,86.4725,86.4142,86.4628,7050.0
2023-11-22 12:40:00,88.86,88.86,88.74,88.76,6460.0,86.4531,86.4531,86.3363,86.3558,6460.0
2023-11-22 12:45:00,88.75,88.75,88.7,88.73,8354.0,86.3461,86.3461,86.2974,86.3266,8354.0
2023-11-22 12:50:00,88.72,88.86,88.72,88.77,10832.0,86.3169,86.4531,86.3169,86.3655,10832.0
2023-11-22 12:55:00,88.78,88.82,88.76,88.81,5565.0,86.3752,86.4142,86.3558,86.4044,5565.0
2023-11-22 13:00:00,88.81,88.85,88.8,88.81,9519.0,86.4044,86.4433,86.3947,86.4044,9519.0
2023-11-22 13:05:00,88.81,88.84,88.8,88.82,7460.0,86.4044,86.4336,86.3947,86.4142,7460.0
2023-11-22 13:10:00,88.82,88.84,88.81,88.83,16177.0,86.4142,86.4336,86.4044,86.4239,16177.0
2023-11-22 13:15:00,88.83,88.85,88.76,88.77,9192.0,86.4239,86.4433,86.3558,86.3655,9192.0
2023-11-22 13:20:00,88.76,88.84,88.76,88.81,10568.0,86.3558,86.4336,86.3558,86.4044,10568.0
2023-11-22 13:25:00,88.81,88.86,88.78,88.86,6729.0,86.4044,86.4531,86.3752,86.4531,6729.0
2023-11-22 13:30:00,88.86,88.88,88.81,88.84,13382.0,86.4531,86.4725,86.4044,86.4336,13382.0
2023-11-22 13:35:00,88.84,88.87,88.82,88.86,13009.0,86.4336,86.4628,86.4142,86.4531,13009.0
2023-11-22 13:40:00,88.84,88.87,88.8,88.81,10453.0,86.4336,86.4628,86.3947,86.4044,10453.0
2023-11-22 13:45:00,88.8,88.85,88.8,88.83,14606.0,86.3947,86.4433,86.3947,86.4239,14606.0
2023-11-22 13:50:00,88.84,88.84,88.75,88.75,18636.0,86.4336,86.4336,86.3461,86.3461,18636.0
2023-11-22 13:55:00,88.77,88.84,88.75,88.81,15287.0,86.3655,86.4336,86.3461,86.4044,15287.0
2023-11-22 14:00:00,88.81,88.83,88.7,88.72,24456.0,86.4044,86.4239,86.2974,86.3169,24456.0
2023-11-22 14:05:00,88.7,88.72,88.65,88.66,13048.0,86.2974,86.3169,86.2488,86.2585,13048.0
2023-11-22 14:10:00,88.66,88.7,88.64,88.65,17657.0,86.2585,86.2974,86.239,86.2488,17657.0
2023-11-22 14:15:00,88.66,88.71,88.65,88.68,9584.0,86.2585,86.3071,86.2488,86.2779,9584.0
2023-11-22 14:20:00,88.67,88.67,88.62,88.63,12874.0,86.2682,86.2682,86.2196,86.2293,12874.0
2023-11-22 14:25:00,88.64,88.73,88.64,88.73,10039.0,86.239,86.3266,86.239,86.3266,10039.0
2023-11-22 14:30:00,88.73,88.74,88.64,88.65,11205.0,86.3266,86.3363,86.239,86.2488,11205.0
2023-11-22 14:35:00,88.65,88.68,88.54,88.55,23628.0,86.2488,86.2779,86.1417,86.1515,23628.0
2023-11-22 14:40:00,88.52,88.63,88.52,88.63,19123.0,86.1223,86.2293,86.1223,86.2293,19123.0
2023-11-22 14:45:00,88.63,88.68,88.62,88.67,12216.0,86.2293,86.2779,86.2196,86.2682,12216.0
2023-11-22 14:50:00,88.67,88.83,88.67,88.82,10827.0,86.2682,86.4239,86.2682,86.4142,10827.0
2023-11-22 14:55:00,88.83,88.88,88.8,88.81,15650.0,86.4239,86.4725,86.3947,86.4044,15650.0
2023-11-22 15:00:00,88.8,88.86,88.76,88.85,11129.0,86.3947,86.4531,86.3558,86.4433,11129.0
2023-11-22 15:05:00,88.87,88.87,88.82,88.82,12047.0,86.4628,86.4628,86.4142,86.4142,12047.0
2023-11-22 15:10:00,88.83,88.83,88.77,88.78,8448.0,86.4239,86.4239,86.3655,86.3752,8448.0
2023-11-22 15:15:00,88.79,88.87,88.78,88.86,10400.0,86.385,86.4628,86.3752,86.4531,10400.0
2023-11-22 15:20:00,88.86,88.86,88.77,88.86,17590.0,86.4531,86.4531,86.3655,86.4531,17590.0
2023-11-22 15:25:00,88.85,88.86,88.83,88.86,16634.0,86.4433,86.4531,86.4239,86.4531,16634.0
2023-11-22 15:30:00,88.86,88.87,88.83,88.86,18744.0,86.4531,86.4628,86.4239,86.4531,18744.0
2023-11-22 15:35:00,88.85,88.88,88.81,88.86,25834.0,86.4433,86.4725,86.4044,86.4531,25834.0
2023-11-22 15:40:00,88.86,88.87,88.77,88.79,30576.0,86.4531,86.4628,86.3655,86.385,30576.0
2023-11-22 15:45:00,88.78,88.86,88.78,88.86,40680.0,86.3752,86.4531,86.3752,86.4531,40680.0
2023-11-22 15:50:00,88.85,88.9,88.79,88.84,54001.0,86.4433,86.492,86.385,86.4336,54001.0
2023-11-22 15:55:00,88.84,88.9,88.81,88.82,123482.0,86.4336,86.492,86.4044,86.4142,123482.0
2023-11-24 09:30:00,88.71,88.97,88.62,88.67,38630.0,86.3071,86.5601,86.2196,86.2682,38630.0
2023-11-24 09:35:00,88.62,88.67,88.54,88.64,3973.0,86.2196,86.2682,86.1417,86.239,3973.0
2023-11-24 09:40:00,88.63,88.77,88.63,88.75,11807.0,86.2293,86.3655,86.2293,86.3461,11807.0
2023-11-24 09:45:00,88.7,88.71,88.57,88.57,9781.0,86.2974,86.3071,86.1709,86.1709,9781.0
2023-11-24 09:50:00,88.61,88.64,88.45,88.47,14329.0,86.2098,86.239,86.0542,86.0736,14329.0
2023-11-24 09:55:00,88.48,88.51,88.36,88.37,17936.0,86.0834,86.1126,85.9666,85.9763,17936.0
2023-11-24 10:00:00,88.38,88.56,88.37,88.52,22068.0,85.9861,86.1612,85.9763,86.1223,22068.0
2023-11-24 10:05:00,88.52,88.64,88.52,88.62,26194.0,86.1223,86.239,86.1223,86.2196,26194.0
2023-11-24 10:10:00,88.62,88.72,88.59,88.62,9778.0,86.2196,86.3169,86.1904,86.2196,9778.0
2023-11-24 10:15:00,88.65,88.66,88.44,88.53,19991.0,86.2488,86.2585,86.0444,86.132,19991.0
2023-11-24 10:20:00,88.5,88.53,88.43,88.51,34161.0,86.1028,86.132,86.0347,86.1126,34161.0
2023-11-24 10:25:00,88.51,88.61,88.46,88.58,14922.0,86.1126,86.2098,86.0639,86.1807,14922.0
2023-11-24 10:30:00,88.57,88.58,88.51,88.55,14858.0,86.1709,86.1807,86.1126,86.1515,14858.0
2023-11-24 10:35:00,88.55,88.61,88.45,88.54,12976.0,86.1515,86.2098,86.0542,86.1417,12976.0
2023-11-24 10:40:00,88.54,88.55,88.48,88.49,12535.0,86.1417,86.1515,86.0834,86.0931,12535.0
2023-11-24 10:45:00,88.48,88.51,88.42,88.48,10106.0,86.0834,86.1126,86.025,86.0834,10106.0
2023-11-24 10:50:00,88.51,88.52,88.45,88.49,8026.0,86.1126,86.1223,86.0542,86.0931,8026.0
2023-11-24 10:55:00,88.48,88.59,88.48,88.5,9497.0,86.0834,86.1904,86.0834,86.1028,9497.0
2023-11-24 11:00:00,88.49,88.49,88.39,88.44,39382.0,86.0931,86.0931,85.9958,86.0444,39382.0
2023-11-24 11:05:00,88.42,88.46,88.37,88.45,5978.0,86.025,86.0639,85.9763,86.0542,5978.0
2023-11-24 11:10:00,88.45,88.48,88.42,88.42,7181.0,86.0542,86.0834,86.025,86.025,7181.0
2023-11-24 11:15:00,88.42,88.45,88.36,88.38,6322.0,86.025,86.0542,85.9666,85.9861,6322.0
2023-11-24 11:20:00,88.39,88.44,88.31,88.39,9345.0,85.9958,86.0444,85.918,85.9958,9345.0
2023-11-24 11:25:00,88.41,88.47,88.35,88.37,10236.0,86.0153,86.0736,85.9569,85.9763,10236.0
2023-11-24 11:30:00,88.37,88.41,88.36,88.41,12434.0,85.9763,86.0153,85.9666,86.0153,12434.0
2023-11-24 11:35:00,88.41,88.42,88.37,88.37,5589.0,86.0153,86.025,85.9763,85.9763,5589.0
2023-11-24 11:40:00,88.37,88.39,88.36,88.38,6484.0,85.9763,85.9958,85.9666,85.9861,6484.0
2023-11-24 11:45:00,88.37,88.37,88.33,88.35,7338.0,85.9763,85.9763,85.9374,85.9569,7338.0
2023-11-24 11:50:00,88.36,88.44,88.35,88.42,8277.0,85.9666,86.0444,85.9569,86.025,8277.0
2023-11-24 11:55:00,88.41,88.48,88.4,88.47,8066.0,86.0153,86.0834,86.0055,86.0736,8066.0
2023-11-24 12:00:00,88.48,88.5,88.4,88.47,10349.0,86.0834,86.1028,86.0055,86.0736,10349.0
2023-11-24 12:05:00,88.46,88.51,88.43,88.48,7067.0,86.0639,86.1126,86.0347,86.0834,7067.0
2023-11-24 12:10:00,88.5,88.55,88.47,88.55,14546.0,86.1028,86.1515,86.0736,86.1515,14546.0
2023-11-24 12:15:00,88.53,88.53,88.44,88.48,9345.0,86.132,86.132,86.0444,86.0834,9345.0
2023-11-24 12:20:00,88.47,88.48,88.44,88.45,5428.0,86.0736,86.0834,86.0444,86.0542,5428.0
2023-11-24 12:25:00,88.45,88.45,88.34,88.36,11775.0,86.0542,86.0542,85.9472,85.9666,11775.0
2023-11-24 12:30:00,88.35,88.44,88.34,88.44,8358.0,85.9569,86.0444,85.9472,86.0444,8358.0
2023-11-24 12:35:00,88.42,88.45,88.41,88.43,6892.0,86.025,86.0542,86.0153,86.0347,6892.0
2023-11-24 12:40:00,88.44,88.51,88.4,88.43,14376.0,86.0444,86.1126,86.0055,86.0347,14376.0
2023-11-24 12:45:00,88.43,88.5,88.42,88.45,16613.0,86.0347,86.1028,86.025,86.0542,16613.0
2023-11-24 12:50:00,88.44,88.47,88.36,88.37,37459.0,86.0444,86.0736,85.9666,85.9763,37459.0
2023-11-24 12:55:00,88.36,88.46,88.36,88.44,54602.0,85.9666,86.0639,85.9666,86.0444,54602.0
2023-11-27 09:30:00,88.11,88.41,88.11,88.26,89942.0,85.7234,86.0153,85.7234,85.8693,89942.0
2023-11-27 09:35:00,88.29,88.34,87.93,87.95,38415.0,85.8985,85.9472,85.5483,85.5677,38415.0
2023-11-27 09:40:00,87.95,88.05,87.92,87.96,19305.0,85.5677,85.665,85.5385,85.5775,19305.0
2023-11-27 09:45:00,87.95,87.97,87.86,87.97,16349.0,85.5677,85.5872,85.4802,85.5872,16349.0
2023-11-27 09:50:00,87.98,88.02,87.96,87.97,14586.0,85.5969,85.6358,85.5775,85.5872,14586.0
2023-11-27 09:55:00,87.97,88.03,87.97,88.0,14310.0,85.5872,85.6456,85.5872,85.6164,14310.0
2023-11-27 10:00:00,87.98,88.08,87.94,88.06,19074.0,85.5969,85.6942,85.558,85.6747,19074.0
2023-11-27 10:05:00,88.05,88.21,88.0,88.18,33780.0,85.665,85.8207,85.6164,85.7915,33780.0
2023-11-27 10:10:00,88.2,88.24,88.15,88.2,14998.0,85.811,85.8499,85.7623,85.811,14998.0
2023-11-27 10:15:00,88.19,88.22,88.06,88.06,13657.0,85.8012,85.8304,85.6747,85.6747,13657.0
2023-11-27 10:20:00,88.05,88.17,88.03,88.05,17685.0,85.665,85.7818,85.6456,85.665,17685.0
2023-11-27 10:25:00,88.05,88.12,88.02,88.11,12370.0,85.665,85.7331,85.6358,85.7234,12370.0
2023-11-27 10:30:00,88.1,88.2,88.1,88.14,12360.0,85.7137,85.811,85.7137,85.7526,12360.0
2023-11-27 10:35:00,88.15,88.22,88.14,88.18,14447.0,85.7623,85.8304,85.7526,85.7915,14447.0
2023-11-27 10:40:00,88.17,88.19,88.12,88.18,13184.0,85.7818,85.8012,85.7331,85.7915,13184.0
2023-11-27 10:45:00,88.18,88.22,88.17,88.21,14337.0,85.7915,85.8304,85.7818,85.8207,14337.0
2023-11-27 10:50:00,88.23,88.25,88.17,88.21,13484.0,85.8401,85.8596,85.7818,85.8207,13484.0
2023-11-27 10:55:00,88.23,88.28,88.18,88.21,15559.0,85.8401,85.8888,85.7915,85.8207,15559.0
2023-11-27 11:00:00,88.21,88.21,88.09,88.14,7918.0,85.8207,85.8207,85.7039,85.7526,7918.0
2023-11-27 11:05:00,88.16,88.16,88.04,88.07,9404.0,85.772,85.772,85.6553,85.6845,9404.0
2023-11-27 11:10:00,88.07,88.14,88.03,88.04,11478.0,85.6845,85.7526,85.6456,85.6553,11478.0
2023-11-27 11:15:00,88.04,88.07,88.01,88.05,15512.0,85.6553,85.6845,85.6261,85.665,15512.0
2023-11-27 11:20:00,88.05,88.1,88.02,88.02,13892.0,85.665,85.7137,85.6358,85.6358,13892.0
2023-11-27 11:25:00,88.02,88.14,88.01,88.11,12881.0,85.6358,85.7526,85.6261,85.7234,12881.0
2023-11-27 11:30:00,88.11,88.21,88.1,88.19,15477.0,85.7234,85.8207,85.7137,85.8012,15477.0
2023-11-27 11:35:00,88.2,88.22,88.11,88.16,13362.0,85.811,85.8304,85.7234,85.772,13362.0
2023-11-27 11:40:00,88.17,88.18,88.11,88.15,6280.0,85.7818,85.7915,85.7234,85.7623,6280.0
2023-11-27 11:45:00,88.16,88.23,88.14,88.23,17216.0,85.772,85.8401,85.7526,85.8401,17216.0
2023-11-27 11:50:00,88.23,88.37,88.23,88.37,7602.0,85.8401,85.9763,85.8401,85.9763,7602.0
2023-11-27 11:55:00,88.39,88.45,88.35,88.37,8138.0,85.9958,86.0542,85.9569,85.9763,8138.0
2023-11-27 12:00:00,88.36,88.36,88.22,88.31,9523.0,85.9666,85.9666,85.8304,85.918,9523.0
2023-11-27 12:05:00,88.31,88.42,88.29,88.42,12686.0,85.918,86.025,85.8985,86.025,12686.0
2023-11-27 12:10:00,88.41,88.49,88.41,88.48,6442.0,86.0153,86.0931,86.0153,86.0834,6442.0
2023-11-27 12:15:00,88.47,88.49,88.34,88.34,7668.0,86.0736,86.0931,85.9472,85.9472,7668.0
2023-11-27 12:20:00,88.34,88.35,88.26,88.26,4564.0,85.9472,85.9569,85.8693,85.8693,4564.0
2023-11-27 12:25:00,88.23,88.25,88.18,88.21,7146.0,85.8401,85.8596,85.7915,85.8207,7146.0
2023-11-27 12:30:00,88.19,88.21,88.15,88.17,8248.0,85.8012,85.8207,85.7623,85.7818,8248.0
2023-11-27 12:35:00,88.18,88.21,88.12,88.13,22284.0,85.7915,85.8207,85.7331,85.7428,22284.0
2023-11-27 12:40:00,88.15,88.21,88.11,88.13,13293.0,85.7623,85.8207,85.7234,85.7428,13293.0
2023-11-27 12:45:00,88.13,88.16,88.1,88.15,19358.0,85.7428,85.772,85.7137,85.7623,19358.0
2023-11-27 12:50:00,88.14,88.16,88.12,88.14,9549.0,85.7526,85.772,85.7331,85.7526,9549.0
2023-11-27 12:55:00,88.14,88.16,88.07,88.07,12925.0,85.7526,85.772,85.6845,85.6845,12925.0
2023-11-27 13:00:00,88.06,88.06,87.97,88.0,10775.0,85.6747,85.6747,85.5872,85.6164,10775.0
2023-11-27 13:05:00,87.99,88.03,87.96,88.03,13001.0,85.6066,85.6456,85.5775,85.6456,13001.0
2023-11-27 13:10:00,88.03,88.07,88.03,88.05,8094.0,85.6456,85.6845,85.6456,85.665,8094.0
2023-11-27 13:15:00,88.05,88.05,87.99,87.99,19115.0,85.665,85.665,85.6066,85.6066,19115.0
2023-11-27 13:20:00,87.99,88.02,87.98,87.99,17552.0,85.6066,85.6358,85.5969,85.6066,17552.0
2023-11-27 13:25:00,87.98,88.02,87.95,87.99,12014.0,85.5969,85.6358,85.5677,85.6066,12014.0
2023-11-27 13:30:00,87.99,88.08,87.97,88.06,26931.0,85.6066,85.6942,85.5872,85.6747,26931.0
2023-11-27 13:35:00,88.06,88.07,88.0,88.02,21265.0,85.6747,85.6845,85.6164,85.6358,21265.0
2023-11-27 13:40:00,88.02,88.02,87.96,87.99,17179.0,85.6358,85.6358,85.5775,85.6066,17179.0
2023-11-27 13:45:00,87.98,88.01,87.97,88.01,10221.0,85.5969,85.6261,85.5872,85.6261,10221.0
2023-11-27 13:50:00,88.01,88.05,87.99,88.04,10921.0,85.6261,85.665,85.6066,85.6553,10921.0
2023-11-27 13:55:00,88.03,88.03,87.94,88.0,31682.0,85.6456,85.6456,85.558,85.6164,31682.0
2023-11-27 14:00:00,88.0,88.05,87.99,88.03,17488.0,85.6164,85.665,85.6066,85.6456,17488.0
2023-11-27 14:05:00,88.04,88.05,88.01,88.03,10125.0,85.6553,85.665,85.6261,85.6456,10125.0
2023-11-27 14:10:00,88.03,88.04,88.0,88.04,16238.0,85.6456,85.6553,85.6164,85.6553,16238.0
2023-11-27 14:15:00,88.02,88.03,87.97,87.99,16878.0,85.6358,85.6456,85.5872,85.6066,16878.0
2023-11-27 14:20:00,87.98,88.03,87.98,88.0,16831.0,85.5969,85.6456,85.5969,85.6164,16831.0
2023-11-27 14:25:00,88.01,88.09,87.98,88.02,19640.0,85.6261,85.7039,85.5969,85.6358,19640.0
2023-11-27 14:30:00,88.02,88.02,87.97,88.0,13732.0,85.6358,85.6358,85.5872,85.6164,13732.0
2023-11-27 14:35:00,87.99,88.04,87.98,88.02,13326.0,85.6066,85.6553,85.5969,85.6358,13326.0
2023-11-27 14:40:00,88.01,88.03,87.92,87.98,20214.0,85.6261,85.6456,85.5385,85.5969,20214.0
2023-11-27 14:45:00,87.97,87.98,87.89,87.91,11321.0,85.5872,85.5969,85.5093,85.5288,11321.0
2023-11-27 14:50:00,87.9,87.92,87.88,87.9,11853.0,85.5191,85.5385,85.4996,85.5191,11853.0
2023-11-27 14:55:00,87.89,87.91,87.85,87.9,10497.0,85.5093,85.5288,85.4704,85.5191,10497.0
2023-11-27 15:00:00,87.89,87.9,87.84,87.86,15039.0,85.5093,85.5191,85.4607,85.4802,15039.0
2023-11-27 15:05:00,87.87,87.94,87.86,87.93,12288.0,85.4899,85.558,85.4802,85.5483,12288.0
2023-11-27 15:10:00,87.93,87.96,87.9,87.94,13814.0,85.5483,85.5775,85.5191,85.558,13814.0
2023-11-27 15:15:00,87.93,88.0,87.92,87.99,14094.0,85.5483,85.6164,85.5385,85.6066,14094.0
2023-11-27 15:20:00,87.98,88.0,87.95,87.98,11119.0,85.5969,85.6164,85.5677,85.5969,11119.0
2023-11-27 15:25:00,87.98,88.01,87.95,88.0,14623.0,85.5969,85.6261,85.5677,85.6164,14623.0
2023-11-27 15:30:00,88.0,88.02,87.96,87.98,24048.0,85.6164,85.6358,85.5775,85.5969,24048.0
2023-11-27 15:35:00,87.99,88.07,87.97,88.01,31838.0,85.6066,85.6845,85.5872,85.6261,31838.0
2023-11-27 15:40:00,88.01,88.03,87.97,88.02,43493.0,85.6261,85.6456,85.5872,85.6358,43493.0
2023-11-27 15:45:00,88.03,88.06,87.97,87.98,62330.0,85.6456,85.6747,85.5872,85.5969,62330.0
2023-11-27 15:50:00,87.97,88.06,87.96,87.98,76687.0,85.5872,85.6747,85.5775,85.5969,76687.0
2023-11-27 15:55:00,87.98,88.0,87.91,87.97,148716.0,85.5969,85.6164,85.5288,85.5872,148716.0
2023-11-28 09:30:00,87.75,87.89,87.55,87.62,64733.0,85.3731,85.5093,85.1786,85.2467,64733.0
2023-11-28 09:35:00,87.63,87.82,87.63,87.81,19706.0,85.2564,85.4412,85.2564,85.4315,19706.0
2023-11-28 09:40:00,87.84,88.05,87.79,88.01,14108.0,85.4607,85.665,85.4121,85.6261,14108.0
2023-11-28 09:45:00,88.04,88.15,87.97,88.03,36088.0,85.6553,85.7623,85.5872,85.6456,36088.0
2023-11-28 09:50:00,88.03,88.03,87.89,87.89,30874.0,85.6456,85.6456,85.5093,85.5093,30874.0
2023-11-28 09:55:00,87.87,87.9,87.74,87.8,36092.0,85.4899,85.5191,85.3634,85.4218,36092.0
2023-11-28 10:00:00,87.79,87.8,87.68,87.71,42799.0,85.4121,85.4218,85.305,85.3342,42799.0
2023-11-28 10:05:00,87.72,87.84,87.7,87.76,36414.0,85.344,85.4607,85.3245,85.3829,36414.0
2023-11-28 10:10:00,87.77,87.77,87.64,87.68,35174.0,85.3926,85.3926,85.2661,85.305,35174.0
2023-11-28 10:15:00,87.71,87.73,87.62,87.73,50053.0,85.3342,85.3537,85.2467,85.3537,50053.0
2023-11-28 10:20:00,87.74,87.74,87.64,87.65,44263.0,85.3634,85.3634,85.2661,85.2758,44263.0
2023-11-28 10:25:00,87.67,87.75,87.66,87.71,39897.0,85.2953,85.3731,85.2856,85.3342,39897.0
2023-11-28 10:30:00,87.7,87.82,87.69,87.75,47292.0,85.3245,85.4412,85.3148,85.3731,47292.0
2023-11-28 10:35:00,87.74,87.77,87.66,87.73,31396.0,85.3634,85.3926,85.2856,85.3537,31396.0
2023-11-28 10:40:00,87.72,87.97,87.72,87.96,37359.0,85.344,85.5872,85.344,85.5775,37359.0
2023-11-28 10:45:00,87.98,87.99,87.88,87.88,60900.0,85.5969,85.6066,85.4996,85.4996,60900.0
2023-11-28 10:50:00,87.88,88.03,87.87,87.96,60292.0,85.4996,85.6456,85.4899,85.5775,60292.0
2023-11-28 10:55:00,87.96,88.0,87.86,88.0,42714.0,85.5775,85.6164,85.4802,85.6164,42714.0
2023-11-28 11:00:00,88.01,88.1,87.92,88.06,49531.0,85.6261,85.7137,85.5385,85.6747,49531.0
2023-11-28 11:05:00,88.04,88.09,88.01,88.06,27804.0,85.6553,85.7039,85.6261,85.6747,27804.0
2023-11-28 11:10:00,88.06,88.08,87.99,88.06,43604.0,85.6747,85.6942,85.6066,85.6747,43604.0
2023-11-28 11:15:00,88.05,88.12,88.04,88.09,31382.0,85.665,85.7331,85.6553,85.7039,31382.0
2023-11-28 11:20:00,88.08,88.33,88.08,88.32,35459.0,85.6942,85.9374,85.6942,85.9277,35459.0
2023-11-28 11:25:00,88.32,88.36,88.24,88.34,12779.0,85.9277,85.9666,85.8499,85.9472,12779.0
2023-11-28 11:30:00,88.35,88.53,88.35,88.53,5807.0,85.9569,86.132,85.9569,86.132,5807.0
2023-11-28 11:35:00,88.54,88.54,88.43,88.47,6344.0,86.1417,86.1417,86.0347,86.0736,6344.0
2023-11-28 11:40:00,88.45,88.54,88.4,88.53,17692.0,86.0542,86.1417,86.0055,86.132,17692.0
2023-11-28 11:45:00,88.55,88.61,88.53,88.57,11417.0,86.1515,86.2098,86.132,86.1709,11417.0
2023-11-28 11:50:00,88.57,88.66,88.56,88.61,18931.0,86.1709,86.2585,86.1612,86.2098,18931.0
2023-11-28 11:55:00,88.61,88.65,88.58,88.58,9830.0,86.2098,86.2488,86.1807,86.1807,9830.0
2023-11-28 12:00:00,88.58,88.71,88.56,88.67,31834.0,86.1807,86.3071,86.1612,86.2682,31834.0
2023-11-28 12:05:00,88.66,88.67,88.53,88.61,29611.0,86.2585,86.2682,86.132,86.2098,29611.0
2023-11-28 12:10:00,88.6,88.6,88.48,88.5,8083.0,86.2001,86.2001,86.0834,86.1028,8083.0
2023-11-28 12:15:00,88.52,88.52,88.32,88.34,15456.0,86.1223,86.1223,85.9277,85.9472,15456.0
2023-11-28 12:20:00,88.33,88.35,88.24,88.25,5237.0,85.9374,85.9569,85.8499,85.8596,5237.0
2023-11-28 12:25:00,88.25,88.27,88.17,88.25,10374.0,85.8596,85.8791,85.7818,85.8596,10374.0
2023-11-28 12:30:00,88.23,88.23,88.14,88.21,32111.0,85.8401,85.8401,85.7526,85.8207,32111.0
2023-11-28 12:35:00,88.21,88.29,88.16,88.29,6131.0,85.8207,85.8985,85.772,85.8985,6131.0
2023-11-28 12:40:00,88.32,88.32,88.24,88.27,8130.0,85.9277,85.9277,85.8499,85.8791,8130.0
2023-11-28 12:45:00,88.26,88.35,88.23,88.34,22452.0,85.8693,85.9569,85.8401,85.9472,22452.0
2023-11-28 12:50:00,88.35,88.35,88.24,88.25,59905.0,85.9569,85.9569,85.8499,85.8596,59905.0
2023-11-28 12:55:00,88.26,88.31,88.22,88.27,8913.0,85.8693,85.918,85.8304,85.8791,8913.0
2023-11-28 13:00:00,88.25,88.25,88.09,88.21,39366.0,85.8596,85.8596,85.7039,85.8207,39366.0
2023-11-28 13:05:00,88.2,88.28,88.13,88.18,32796.0,85.811,85.8888,85.7428,85.7915,32796.0
2023-11-28 13:10:00,88.17,88.19,88.12,88.15,20769.0,85.7818,85.8012,85.7331,85.7623,20769.0
2023-11-28 13:15:00,88.15,88.2,88.1,88.19,18920.0,85.7623,85.811,85.7137,85.8012,18920.0
2023-11-28 13:20:00,88.19,88.2,88.14,88.17,9460.0,85.8012,85.811,85.7526,85.7818,9460.0
2023-11-28 13:25:00,88.17,88.38,88.15,88.38,23908.0,85.7818,85.9861,85.7623,85.9861,23908.0
2023-11-28 13:30:00,88.37,88.44,88.34,88.4,8360.0,85.9763,86.0444,85.9472,86.0055,8360.0
2023-11-28 13:35:00,88.4,88.42,88.29,88.32,12618.0,86.0055,86.025,85.8985,85.9277,12618.0
2023-11-28 13:40:00,88.32,88.32,88.2,88.24,10352.0,85.9277,85.9277,85.811,85.8499,10352.0
2023-11-28 13:45:00,88.24,88.29,88.19,88.27,14042.0,85.8499,85.8985,85.8012,85.8791,14042.0
2023-11-28 13:50:00,88.27,88.28,88.25,88.26,3670.0,85.8791,85.8888,85.8596,85.8693,3670.0
2023-11-28 13:55:00,88.24,88.29,88.08,88.08,13104.0,85.8499,85.8985,85.6942,85.6942,13104.0
2023-11-28 14:00:00,88.08,88.12,88.07,88.1,11102.0,85.6942,85.7331,85.6845,85.7137,11102.0
2023-11-28 14:05:00,88.07,88.09,88.02,88.09,19205.0,85.6845,85.7039,85.6358,85.7039,19205.0
2023-11-28 14:10:00,88.09,88.19,88.09,88.12,28053.0,85.7039,85.8012,85.7039,85.7331,28053.0
2023-11-28 14:15:00,88.11,88.13,88.04,88.05,8814.0,85.7234,85.7428,85.6553,85.665,8814.0
2023-11-28 14:20:00,88.07,88.1,88.05,88.06,15741.0,85.6845,85.7137,85.665,85.6747,15741.0
2023-11-28 14:25:00,88.07,88.14,88.05,88.09,19845.0,85.6845,85.7526,85.665,85.7039,19845.0
2023-11-28 14:30:00,88.09,88.1,87.96,88.01,21775.0,85.7039,85.7137,85.5775,85.6261,21775.0
2023-11-28 14:35:00,88.02,88.09,88.02,88.08,9169.0,85.6358,85.7039,85.6358,85.6942,9169.0
2023-11-28 14:40:00,88.08,88.09,87.99,87.99,11720.0,85.6942,85.7039,85.6066,85.6066,11720.0
2023-11-28 14:45:00,88.0,88.04,87.97,88.03,8278.0,85.6164,85.6553,85.5872,85.6456,8278.0
2023-11-28 14:50:00,88.03,88.06,87.99,88.04,24908.0,85.6456,85.6747,85.6066,85.6553,24908.0
2023-11-28 14:55:00,88.04,88.04,87.99,87.99,10883.0,85.6553,85.6553,85.6066,85.6066,10883.0
2023-11-28 15:00:00,87.99,88.01,87.9,87.9,49766.0,85.6066,85.6261,85.5191,85.5191,49766.0
2023-11-28 15:05:00,87.92,87.96,87.86,87.87,23738.0,85.5385,85.5775,85.4802,85.4899,23738.0
2023-11-28 15:10:00,87.9,87.93,87.81,87.81,12109.0,85.5191,85.5483,85.4315,85.4315,12109.0
2023-11-28 15:15:00,87.81,87.89,87.81,87.88,19832.0,85.4315,85.5093,85.4315,85.4996,19832.0
2023-11-28 15:20:00,87.87,87.92,87.78,87.91,24649.0,85.4899,85.5385,85.4023,85.5288,24649.0
2023-11-28 15:25:00,87.9,87.93,87.76,87.81,28302.0,85.5191,85.5483,85.3829,85.4315,28302.0
2023-11-28 15:30:00,87.81,87.95,87.81,87.95,22494.0,85.4315,85.5677,85.4315,85.5677,22494.0
2023-11-28 15:35:00,87.93,87.94,87.83,87.88,18940.0,85.5483,85.558,85.451,85.4996,18940.0
2023-11-28 15:40:00,87.88,87.93,87.86,87.89,23824.0,85.4996,85.5483,85.4802,85.5093,23824.0
2023-11-28 15:45:00,87.88,87.99,87.87,87.99,21197.0,85.4996,85.6066,85.4899,85.6066,21197.0
2023-11-28 15:50:00,88.0,88.03,87.86,87.88,40018.0,85.6164,85.6456,85.4802,85.4996,40018.0
2023-11-28 15:55:00,87.88,87.96,87.88,87.91,96146.0,85.4996,85.5775,85.4996,85.5288,96146.0
2023-11-29 09:30:00,88.5,88.73,88.48,88.56,61644.0,86.1028,86.3266,86.0834,86.1612,61644.0
2023-11-29 09:35:00,88.56,88.56,88.24,88.42,5772.0,86.1612,86.1612,85.8499,86.025,5772.0
2023-11-29 09:40:00,88.48,88.48,88.26,88.36,11576.0,86.0834,86.0834,85.8693,85.9666,11576.0
2023-11-29 09:45:00,88.4,88.55,88.39,88.4,17108.0,86.0055,86.1515,85.9958,86.0055,17108.0
2023-11-29 09:50:00,88.4,88.49,88.35,88.49,9424.0,86.0055,86.0931,85.9569,86.0931,9424.0
2023-11-29 09:55:00,88.47,88.49,88.31,88.44,22859.0,86.0736,86.0931,85.918,86.0444,22859.0
2023-11-29 10:00:00,88.45,88.49,88.34,88.36,16284.0,86.0542,86.0931,85.9472,85.9666,16284.0
2023-11-29 10:05:00,88.36,88.36,88.02,88.02,6920.0,85.9666,85.9666,85.6358,85.6358,6920.0
2023-11-29 10:10:00,88.01,88.05,87.95,87.99,8748.0,85.6261,85.665,85.5677,85.6066,8748.0
2023-11-29 10:15:00,87.97,88.01,87.91,87.91,4461.0,85.5872,85.6261,85.5288,85.5288,4461.0
2023-11-29 10:20:00,87.9,87.95,87.76,87.76,5437.0,85.5191,85.5677,85.3829,85.3829,5437.0
2023-11-29 10:25:00,87.78,87.86,87.71,87.84,23852.0,85.4023,85.4802,85.3342,85.4607,23852.0
2023-11-29 10:30:00,87.84,87.84,87.68,87.69,6542.0,85.4607,85.4607,85.305,85.3148,6542.0
2023-11-29 10:35:00,87.69,87.77,87.67,87.74,9602.0,85.3148,85.3926,85.2953,85.3634,9602.0
2023-11-29 10:40:00,87.74,87.76,87.71,87.73,7029.0,85.3634,85.3829,85.3342,85.3537,7029.0
2023-11-29 10:45:00,87.73,87.89,87.71,87.86,14710.0,85.3537,85.5093,85.3342,85.4802,14710.0
2023-11-29 10:50:00,87.87,87.97,87.87,87.94,3800.0,85.4899,85.5872,85.4899,85.558,3800.0
2023-11-29 10:55:00,87.92,88.05,87.92,87.96,5805.0,85.5385,85.665,85.5385,85.5775,5805.0
2023-11-29 11:00:00,87.97,88.06,87.95,88.03,5920.0,85.5872,85.6747,85.5677,85.6456,5920.0
2023-11-29 11:05:00,88.02,88.02,87.9,87.92,4908.0,85.6358,85.6358,85.5191,85.5385,4908.0
2023-11-29 11:10:00,87.92,87.93,87.8,87.8,8020.0,85.5385,85.5483,85.4218,85.4218,8020.0
2023-11-29 11:15:00,87.82,87.83,87.75,87.83,6633.0,85.4412,85.451,85.3731,85.451,6633.0
2023-11-29 11:20:00,87.82,87.87,87.78,87.84,3979.0,85.4412,85.4899,85.4023,85.4607,3979.0
2023-11-29 11:25:00,87.83,87.87,87.8,87.81,7467.0,85.451,85.4899,85.4218,85.4315,7467.0
2023-11-29 11:30:00,87.83,87.85,87.76,87.81,19045.0,85.451,85.4704,85.3829,85.4315,19045.0
2023-11-29 11:35:00,87.83,87.95,87.82,87.91,4407.0,85.451,85.5677,85.4412,85.5288,4407.0
2023-11-29 11:40:00,87.92,87.93,87.86,87.91,17867.0,85.5385,85.5483,85.4802,85.5288,17867.0
2023-11-29 11:45:00,87.92,87.92,87.83,87.84,5811.0,85.5385,85.5385,85.451,85.4607,5811.0
2023-11-29 11:50:00,87.81,87.91,87.8,87.89,4424.0,85.4315,85.5288,85.4218,85.5093,4424.0
2023-11-29 11:55:00,87.88,87.99,87.87,87.98,9220.0,85.4996,85.6066,85.4899,85.5969,9220.0
2023-11-29 12:00:00,87.98,87.98,87.94,87.96,8280.0,85.5969,85.5969,85.558,85.5775,8280.0
2023-11-29 12:05:00,87.98,88.01,87.96,87.99,8395.0,85.5969,85.6261,85.5775,85.6066,8395.0
2023-11-29 12:10:00,87.99,88.01,87.96,87.99,62062.0,85.6066,85.6261,85.5775,85.6066,62062.0
2023-11-29 12:15:00,88.0,88.06,87.99,88.02,11133.0,85.6164,85.6747,85.6066,85.6358,11133.0
2023-11-29 12:20:00,88.02,88.1,88.0,88.1,6074.0,85.6358,85.7137,85.6164,85.7137,6074.0
2023-11-29 12:25:00,88.09,88.13,88.09,88.13,4637.0,85.7039,85.7428,85.7039,85.7428,4637.0
2023-11-29 12:30:00,88.13,88.14,88.1,88.12,3043.0,85.7428,85.7526,85.7137,85.7331,3043.0
2023-11-29 12:35:00,88.11,88.14,88.07,88.12,8015.0,85.7234,85.7526,85.6845,85.7331,8015.0
2023-11-29 12:40:00,88.1,88.13,88.09,88.09,9931.0,85.7137,85.7428,85.7039,85.7039,9931.0
2023-11-29 12:45:00,88.09,88.12,88.07,88.07,9201.0,85.7039,85.7331,85.6845,85.6845,9201.0
2023-11-29 12:50:00,88.09,88.15,88.05,88.15,15787.0,85.7039,85.7623,85.665,85.7623,15787.0
2023-11-29 12:55:00,88.13,88.14,88.05,88.1,93847.0,85.7428,85.7526,85.665,85.7137,93847.0
2023-11-29 13:00:00,88.09,88.11,88.05,88.07,10402.0,85.7039,85.7234,85.665,85.6845,10402.0
2023-11-29 13:05:00,88.07,88.11,88.05,88.11,6890.0,85.6845,85.7234,85.665,85.7234,6890.0
2023-11-29 13:10:00,88.11,88.11,88.06,88.08,10199.0,85.7234,85.7234,85.6747,85.6942,10199.0
2023-11-29 13:15:00,88.07,88.1,88.07,88.09,8253.0,85.6845,85.7137,85.6845,85.7039,8253.0
2023-11-29 13:20:00,88.08,88.11,88.08,88.11,3994.0,85.6942,85.7234,85.6942,85.7234,3994.0
2023-11-29 13:25:00,88.13,88.33,88.1,88.32,18449.0,85.7428,85.9374,85.7137,85.9277,18449.0
2023-11-29 13:30:00,88.34,88.36,88.29,88.3,8817.0,85.9472,85.9666,85.8985,85.9082,8817.0
2023-11-29 13:35:00,88.3,88.36,88.28,88.32,4945.0,85.9082,85.9666,85.8888,85.9277,4945.0
2023-11-29 13:40:00,88.32,88.32,88.28,88.31,5191.0,85.9277,85.9277,85.8888,85.918,5191.0
2023-11-29 13:45:00,88.33,88.38,88.33,88.36,4490.0,85.9374,85.9861,85.9374,85.9666,4490.0
2023-11-29 13:50:00,88.37,88.38,88.32,88.36,7029.0,85.9763,85.9861,85.9277,85.9666,7029.0
2023-11-29 13:55:00,88.35,88.44,88.35,88.4,23594.0,85.9569,86.0444,85.9569,86.0055,23594.0
2023-11-29 14:00:00,88.41,88.44,88.4,88.41,5642.0,86.0153,86.0444,86.0055,86.0153,5642.0
2023-11-29 14:05:00,88.41,88.47,88.41,88.46,6848.0,86.0153,86.0736,86.0153,86.0639,6848.0
2023-11-29 14:10:00,88.45,88.51,88.41,88.45,14397.0,86.0542,86.1126,86.0153,86.0542,14397.0
2023-11-29 14:15:00,88.47,88.5,88.4,88.4,11582.0,86.0736,86.1028,86.0055,86.0055,11582.0
2023-11-29 14:20:00,88.41,88.43,88.39,88.4,6628.0,86.0153,86.0347,85.9958,86.0055,6628.0
2023-11-29 14:25:00,88.42,88.42,88.36,88.38,13229.0,86.025,86.025,85.9666,85.9861,13229.0
2023-11-29 14:30:00,88.37,88.41,88.34,88.4,10069.0,85.9763,86.0153,85.9472,86.0055,10069.0
2023-11-29 14:35:00,88.39,88.39,88.27,88.28,8302.0,85.9958,85.9958,85.8791,85.8888,8302.0
2023-11-29 14:40:00,88.27,88.33,88.26,88.31,15578.0,85.8791,85.9374,85.8693,85.918,15578.0
2023-11-29 14:45:00,88.3,88.37,88.3,88.37,12627.0,85.9082,85.9763,85.9082,85.9763,12627.0
2023-11-29 14:50:00,88.38,88.38,88.35,88.37,9582.0,85.9861,85.9861,85.9569,85.9763,9582.0
2023-11-29 14:55:00,88.37,88.37,88.33,88.37,9953.0,85.9763,85.9763,85.9374,85.9763,9953.0
2023-11-29 15:00:00,88.37,88.39,88.34,88.34,12253.0,85.9763,85.9958,85.9472,85.9472,12253.0
2023-11-29 15:05:00,88.35,88.37,88.27,88.34,22589.0,85.9569,85.9763,85.8791,85.9472,22589.0
2023-11-29 15:10:00,88.33,88.33,88.29,88.29,27009.0,85.9374,85.9374,85.8985,85.8985,27009.0
2023-11-29 15:15:00,88.3,88.32,88.1,88.16,43286.0,85.9082,85.9277,85.7137,85.772,43286.0
2023-11-29 15:20:00,88.17,88.23,88.13,88.18,17685.0,85.7818,85.8401,85.7428,85.7915,17685.0
2023-11-29 15:25:00,88.19,88.19,88.14,88.15,14635.0,85.8012,85.8012,85.7526,85.7623,14635.0
2023-11-29 15:30:00,88.16,88.22,88.14,88.16,15166.0,85.772,85.8304,85.7526,85.772,15166.0
2023-11-29 15:35:00,88.16,88.17,88.1,88.14,22721.0,85.772,85.7818,85.7137,85.7526,22721.0
2023-11-29 15:40:00,88.14,88.25,88.09,88.23,37596.0,85.7526,85.8596,85.7039,85.8401,37596.0
2023-11-29 15:45:00,88.22,88.25,88.12,88.14,31866.0,85.8304,85.8596,85.7331,85.7526,31866.0
2023-11-29 15:50:00,88.11,88.25,88.09,88.23,66607.0,85.7234,85.8596,85.7039,85.8401,66607.0
2023-11-29 15:55:00,88.23,88.32,88.21,88.29,141872.0,85.8401,85.9277,85.8207,85.8985,141872.0
2023-11-30 09:30:00,88.78,88.83,87.98,88.16,71706.0,86.3752,86.4239,85.5969,85.772,71706.0
2023-11-30 09:35:00,88.16,88.25,88.15,88.2,13660.0,85.772,85.8596,85.7623,85.811,13660.0
2023-11-30 09:40:00,88.21,88.28,88.04,88.2,21391.0,85.8207,85.8888,85.6553,85.811,21391.0
2023-11-30 09:45:00,88.22,88.34,88.14,88.33,20738.0,85.8304,85.9472,85.7526,85.9374,20738.0
2023-11-30 09:50:00,88.34,88.59,88.34,88.57,118518.0,85.9472,86.1904,85.9472,86.1709,118518.0
2023-11-30 09:55:00,88.59,88.8,88.54,88.77,22292.0,86.1904,86.3947,86.1417,86.3655,22292.0
2023-11-30 10:00:00,88.77,88.83,88.73,88.79,27903.0,86.3655,86.4239,86.3266,86.385,27903.0
2023-11-30 10:05:00,88.8,88.88,88.69,88.79,23550.0,86.3947,86.4725,86.2877,86.385,23550.0
2023-11-30 10:10:00,88.78,88.85,88.73,88.84,57498.0,86.3752,86.4433,86.3266,86.4336,57498.0
2023-11-30 10:15:00,88.83,88.86,88.79,88.85,12914.0,86.4239,86.4531,86.385,86.4433,12914.0
2023-11-30 10:20:00,88.86,88.9,88.79,88.88,12207.0,86.4531,86.492,86.385,86.4725,12207.0
2023-11-30 10:25:00,88.87,88.98,88.86,88.98,14238.0,86.4628,86.5698,86.4531,86.5698,14238.0
2023-11-30 10:30:00,88.97,89.07,88.96,89.06,29567.0,86.5601,86.6574,86.5504,86.6477,29567.0
2023-11-30 10:35:00,89.06,89.06,88.9,88.92,18387.0,86.6477,86.6477,86.492,86.5114,18387.0
2023-11-30 10:40:00,88.92,88.96,88.87,88.94,14643.0,86.5114,86.5504,86.4628,86.5309,14643.0
2023-11-30 10:45:00,88.93,88.97,88.81,88.95,16637.0,86.5212,86.5601,86.4044,86.5406,16637.0
2023-11-30 10:50:00,88.97,88.99,88.89,88.97,13965.0,86.5601,86.5796,86.4823,86.5601,13965.0
2023-11-30 10:55:00,88.98,89.06,88.91,89.04,19592.0,86.5698,86.6477,86.5017,86.6282,19592.0
2023-11-30 11:00:00,89.03,89.1,88.97,88.98,18051.0,86.6185,86.6866,86.5601,86.5698,18051.0
2023-11-30 11:05:00,89.0,89.05,88.97,89.03,13098.0,86.5893,86.6379,86.5601,86.6185,13098.0
2023-11-30 11:10:00,89.03,89.08,88.99,89.07,15047.0,86.6185,86.6671,86.5796,86.6574,15047.0
2023-11-30 11:15:00,89.05,89.08,88.98,89.0,15472.0,86.6379,86.6671,86.5698,86.5893,15472.0
2023-11-30 11:20:00,89.0,89.06,88.97,89.05,15204.0,86.5893,86.6477,86.5601,86.6379,15204.0
2023-11-30 11:25:00,89.06,89.1,88.97,89.0,18136.0,86.6477,86.6866,86.5601,86.5893,18136.0
2023-11-30 11:30:00,89.0,89.03,88.89,88.9,40678.0,86.5893,86.6185,86.4823,86.492,40678.0
2023-11-30 11:35:00,88.9,88.92,88.7,88.71,11904.0,86.492,86.5114,86.2974,86.3071,11904.0
2023-11-30 11:40:00,88.7,88.72,88.52,88.52,35096.0,86.2974,86.3169,86.1223,86.1223,35096.0
2023-11-30 11:45:00,88.51,88.51,88.42,88.47,20161.0,86.1126,86.1126,86.025,86.0736,20161.0
2023-11-30 11:50:00,88.46,88.52,88.38,88.41,14950.0,86.0639,86.1223,85.9861,86.0153,14950.0
2023-11-30 11:55:00,88.4,88.43,88.31,88.31,12065.0,86.0055,86.0347,85.918,85.918,12065.0
2023-11-30 12:00:00,88.3,88.42,88.25,88.41,18203.0,85.9082,86.025,85.8596,86.0153,18203.0
2023-11-30 12:05:00,88.43,88.45,88.32,88.34,19740.0,86.0347,86.0542,85.9277,85.9472,19740.0
2023-11-30 12:10:00,88.35,88.36,88.24,88.24,18733.0,85.9569,85.9666,85.8499,85.8499,18733.0
2023-11-30 12:15:00,88.23,88.24,88.09,88.12,19445.0,85.8401,85.8499,85.7039,85.7331,19445.0
2023-11-30 12:20:00,88.11,88.18,88.07,88.13,12776.0,85.7234,85.7915,85.6845,85.7428,12776.0
2023-11-30 12:25:00,88.13,88.15,88.04,88.08,60963.0,85.7428,85.7623,85.6553,85.6942,60963.0
2023-11-30 12:30:00,88.1,88.2,88.1,88.14,11716.0,85.7137,85.811,85.7137,85.7526,11716.0
2023-11-30 12:35:00,88.15,88.18,88.08,88.11,11904.0,85.7623,85.7915,85.6942,85.7234,11904.0
2023-11-30 12:40:00,88.12,88.27,88.07,88.27,8646.0,85.7331,85.8791,85.6845,85.8791,8646.0
2023-11-30 12:45:00,88.25,88.25,88.17,88.17,10809.0,85.8596,85.8596,85.7818,85.7818,10809.0
2023-11-30 12:50:00,88.15,88.17,88.09,88.09,10767.0,85.7623,85.7818,85.7039,85.7039,10767.0
2023-11-30 12:55:00,88.08,88.11,88.06,88.07,13806.0,85.6942,85.7234,85.6747,85.6845,13806.0
2023-11-30 13:00:00,88.07,88.11,88.03,88.1,21178.0,85.6845,85.7234,85.6456,85.7137,21178.0
2023-11-30 13:05:00,88.09,88.14,88.07,88.11,17193.0,85.7039,85.7526,85.6845,85.7234,17193.0
2023-11-30 13:10:00,88.12,88.22,88.1,88.21,22589.0,85.7331,85.8304,85.7137,85.8207,22589.0
2023-11-30 13:15:00,88.21,88.28,88.21,88.26,11496.0,85.8207,85.8888,85.8207,85.8693,11496.0
2023-11-30 13:20:00,88.28,88.34,88.27,88.32,13709.0,85.8888,85.9472,85.8791,85.9277,13709.0
2023-11-30 13:25:00,88.3,88.32,88.22,88.29,23966.0,85.9082,85.9277,85.8304,85.8985,23966.0
2023-11-30 13:30:00,88.29,88.29,88.2,88.28,29589.0,85.8985,85.8985,85.811,85.8888,29589.0
2023-11-30 13:35:00,88.28,88.34,88.28,88.34,14641.0,85.8888,85.9472,85.8888,85.9472,14641.0
2023-11-30 13:40:00,88.33,88.35,88.28,88.3,10728.0,85.9374,85.9569,85.8888,85.9082,10728.0
2023-11-30 13:45:00,88.3,88.33,88.24,88.33,10056.0,85.9082,85.9374,85.8499,85.9374,10056.0
2023-11-30 13:50:00,88.34,88.35,88.25,88.33,17468.0,85.9472,85.9569,85.8596,85.9374,17468.0
2023-11-30 13:55:00,88.33,88.47,88.33,88.47,15469.0,85.9374,86.0736,85.9374,86.0736,15469.0
2023-11-30 14:00:00,88.48,88.52,88.46,88.51,20310.0,86.0834,86.1223,86.0639,86.1126,20310.0
2023-11-30 14:05:00,88.52,88.58,88.52,88.56,12319.0,86.1223,86.1807,86.1223,86.1612,12319.0
2023-11-30 14:10:00,88.56,88.62,88.55,88.62,19385.0,86.1612,86.2196,86.1515,86.2196,19385.0
2023-11-30 14:15:00,88.62,88.67,88.59,88.65,13331.0,86.2196,86.2682,86.1904,86.2488,13331.0
2023-11-30 14:20:00,88.64,88.66,88.61,88.65,22039.0,86.239,86.2585,86.2098,86.2488,22039.0
2023-11-30 14:25:00,88.64,88.64,88.54,88.54,14459.0,86.239,86.239,86.1417,86.1417,14459.0
2023-11-30 14:30:00,88.53,88.71,88.53,88.67,19043.0,86.132,86.3071,86.132,86.2682,19043.0
2023-11-30 14:35:00,88.67,88.69,88.65,88.69,9518.0,86.2682,86.2877,86.2488,86.2877,9518.0
2023-11-30 14:40:00,88.69,88.74,88.68,88.74,20681.0,86.2877,86.3363,86.2779,86.3363,20681.0
2023-11-30 14:45:00,88.73,88.74,88.66,88.68,12818.0,86.3266,86.3363,86.2585,86.2779,12818.0
2023-11-30 14:50:00,88.68,88.72,88.65,88.68,13291.0,86.2779,86.3169,86.2488,86.2779,13291.0
2023-11-30 14:55:00,88.68,88.68,88.63,88.66,15703.0,86.2779,86.2779,86.2293,86.2585,15703.0
2023-11-30 15:00:00,88.67,88.69,88.62,88.63,16546.0,86.2682,86.2877,86.2196,86.2293,16546.0
2023-11-30 15:05:00,88.63,88.63,88.55,88.59,16744.0,86.2293,86.2293,86.1515,86.1904,16744.0
2023-11-30 15:10:00,88.59,88.67,88.58,88.64,18864.0,86.1904,86.2682,86.1807,86.239,18864.0
2023-11-30 15:15:00,88.64,88.66,88.59,88.64,20305.0,86.239,86.2585,86.1904,86.239,20305.0
2023-11-30 15:20:00,88.63,88.63,88.45,88.45,16856.0,86.2293,86.2293,86.0542,86.0542,16856.0
2023-11-30 15:25:00,88.46,88.5,88.39,88.47,20534.0,86.0639,86.1028,85.9958,86.0736,20534.0
2023-11-30 15:30:00,88.46,88.56,88.44,88.52,30482.0,86.0639,86.1612,86.0444,86.1223,30482.0
2023-11-30 15:35:00,88.51,88.57,88.48,88.53,29998.0,86.1126,86.1709,86.0834,86.132,29998.0
2023-11-30 15:40:00,88.53,88.68,88.52,88.67,49366.0,86.132,86.2779,86.1223,86.2682,49366.0
2023-11-30 15:45:00,88.67,88.67,88.48,88.48,56808.0,86.2682,86.2682,86.0834,86.0834,56808.0
2023-11-30 15:50:00,88.46,88.66,88.43,88.63,94875.0,86.0639,86.2585,86.0347,86.2293,94875.0
2023-11-30 15:55:00,88.63,88.93,88.6,88.86,279014.0,86.2293,86.5212,86.2001,86.4531,279014.0
2023-12-01 09:30:00,89.26,89.42,89.05,89.32,63295.0,86.8422,86.9979,86.6379,86.9006,63295.0
2023-12-01 09:35:00,89.34,89.59,89.31,89.47,21690.0,86.9201,87.1633,86.8909,87.0466,21690.0
2023-12-01 09:40:00,89.48,89.53,89.34,89.39,17174.0,87.0563,87.1049,86.9201,86.9687,17174.0
2023-12-01 09:45:00,89.39,89.45,89.35,89.38,10772.0,86.9687,87.0271,86.9298,86.959,10772.0
2023-12-01 09:50:00,89.38,89.49,89.33,89.43,30380.0,86.959,87.066,86.9103,87.0076,30380.0
2023-12-01 09:55:00,89.43,89.48,89.38,89.4,19277.0,87.0076,87.0563,86.959,86.9784,19277.0
2023-12-01 10:00:00,89.45,89.69,89.39,89.66,14541.0,87.0271,87.2606,86.9687,87.2314,14541.0
2023-12-01 10:05:00,89.69,89.69,89.54,89.54,12950.0,87.2606,87.2606,87.1147,87.1147,12950.0
2023-12-01 10:10:00,89.52,89.6,89.42,89.43,7584.0,87.0952,87.173,86.9979,87.0076,7584.0
2023-12-01 10:15:00,89.43,89.43,89.3,89.34,13338.0,87.0076,87.0076,86.8812,86.9201,13338.0
2023-12-01 10:20:00,89.34,89.36,89.2,89.25,10213.0,86.9201,86.9395,86.7839,86.8325,10213.0
2023-12-01 10:25:00,89.25,89.25,89.17,89.21,8885.0,86.8325,86.8325,86.7547,86.7936,8885.0
2023-12-01 10:30:00,89.2,89.21,89.13,89.2,11232.0,86.7839,86.7936,86.7158,86.7839,11232.0
2023-12-01 10:35:00,89.21,89.28,89.21,89.27,10414.0,86.7936,86.8617,86.7936,86.852,10414.0
2023-12-01 10:40:00,89.27,89.32,89.24,89.3,13851.0,86.852,86.9006,86.8228,86.8812,13851.0
2023-12-01 10:45:00,89.3,89.35,89.27,89.34,9187.0,86.8812,86.9298,86.852,86.9201,9187.0
2023-12-01 10:50:00,89.36,89.43,89.35,89.43,9896.0,86.9395,87.0076,86.9298,87.0076,9896.0
2023-12-01 10:55:00,89.43,89.43,89.23,89.23,19384.0,87.0076,87.0076,86.8131,86.8131,19384.0
2023-12-01 11:00:00,89.25,89.25,89.05,89.14,19668.0,86.8325,86.8325,86.6379,86.7255,19668.0
2023-12-01 11:05:00,89.15,89.27,89.08,89.27,10544.0,86.7352,86.852,86.6671,86.852,10544.0
2023-12-01 11:10:00,89.28,89.4,89.26,89.39,9581.0,86.8617,86.9784,86.8422,86.9687,9581.0
2023-12-01 11:15:00,89.39,89.46,89.34,89.44,48968.0,86.9687,87.0368,86.9201,87.0174,48968.0
2023-12-01 11:20:00,89.43,89.49,89.42,89.48,17457.0,87.0076,87.066,86.9979,87.0563,17457.0
2023-12-01 11:25:00,89.48,89.66,89.48,89.63,10120.0,87.0563,87.2314,87.0563,87.2022,10120.0
2023-12-01 11:30:00,89.61,89.68,89.49,89.67,4779.0,87.1828,87.2509,87.066,87.2411,4779.0
2023-12-01 11:35:00,89.68,89.68,89.49,89.49,4311.0,87.2509,87.2509,87.066,87.066,4311.0
2023-12-01 11:40:00,89.49,89.57,89.48,89.57,9093.0,87.066,87.1438,87.0563,87.1438,9093.0
2023-12-01 11:45:00,89.6,89.62,89.52,89.62,7569.0,87.173,87.1925,87.0952,87.1925,7569.0
2023-12-01 11:50:00,89.62,89.72,89.61,89.67,11070.0,87.1925,87.2898,87.1828,87.2411,11070.0
2023-12-01 11:55:00,89.67,89.68,89.59,89.6,8630.0,87.2411,87.2509,87.1633,87.173,8630.0
2023-12-01 12:00:00,89.6,89.69,89.59,89.69,7022.0,87.173,87.2606,87.1633,87.2606,7022.0
2023-12-01 12:05:00,89.69,89.84,89.68,89.8,15367.0,87.2606,87.4065,87.2509,87.3676,15367.0
2023-12-01 12:10:00,89.82,89.96,89.82,89.92,11809.0,87.3871,87.5233,87.3871,87.4844,11809.0
2023-12-01 12:15:00,89.92,89.93,89.86,89.88,12286.0,87.4844,87.4941,87.426,87.4454,12286.0
2023-12-01 12:20:00,89.89,89.92,89.83,89.88,10864.0,87.4552,87.4844,87.3968,87.4454,10864.0
2023-12-01 12:25:00,89.89,89.91,89.87,89.87,13179.0,87.4552,87.4746,87.4357,87.4357,13179.0
2023-12-01 12:30:00,89.86,89.89,89.69,89.7,15390.0,87.426,87.4552,87.2606,87.2703,15390.0
2023-12-01 12:35:00,89.7,89.84,89.69,89.79,37932.0,87.2703,87.4065,87.2606,87.3579,37932.0
2023-12-01 12:40:00,89.79,89.82,89.76,89.76,2115.0,87.3579,87.3871,87.3287,87.3287,2115.0
2023-12-01 12:45:00,89.76,89.89,89.76,89.88,4398.0,87.3287,87.4552,87.3287,87.4454,4398.0
2023-12-01 12:50:00,89.88,89.88,89.83,89.84,4168.0,87.4454,87.4454,87.3968,87.4065,4168.0
2023-12-01 12:55:00,89.84,89.86,89.79,89.84,8285.0,87.4065,87.426,87.3579,87.4065,8285.0
2023-12-01 13:00:00,89.84,89.91,89.8,89.9,11579.0,87.4065,87.4746,87.3676,87.4649,11579.0
2023-12-01 13:05:00,89.9,89.91,89.8,89.84,15428.0,87.4649,87.4746,87.3676,87.4065,15428.0
2023-12-01 13:10:00,89.84,89.87,89.77,89.82,18193.0,87.4065,87.4357,87.3384,87.3871,18193.0
2023-12-01 13:15:00,89.8,89.83,89.76,89.78,6311.0,87.3676,87.3968,87.3287,87.3482,6311.0
2023-12-01 13:20:00,89.78,89.8,89.74,89.79,10245.0,87.3482,87.3676,87.3092,87.3579,10245.0
2023-12-01 13:25:00,89.8,89.83,89.73,89.79,15304.0,87.3676,87.3968,87.2995,87.3579,15304.0
2023-12-01 13:30:00,89.8,89.86,89.77,89.86,14363.0,87.3676,87.426,87.3384,87.426,14363.0
2023-12-01 13:35:00,89.84,89.85,89.81,89.83,9869.0,87.4065,87.4163,87.3773,87.3968,9869.0
2023-12-01 13:40:00,89.82,89.91,89.78,89.9,11513.0,87.3871,87.4746,87.3482,87.4649,11513.0
2023-12-01 13:45:00,89.9,89.92,89.88,89.9,12077.0,87.4649,87.4844,87.4454,87.4649,12077.0
2023-12-01 13:50:00,89.9,89.96,89.88,89.91,18804.0,87.4649,87.5233,87.4454,87.4746,18804.0
2023-12-01 13:55:00,89.92,89.96,89.91,89.94,24667.0,87.4844,87.5233,87.4746,87.5038,24667.0
2023-12-01 14:00:00,89.94,89.98,89.93,89.97,19085.0,87.5038,87.5427,87.4941,87.533,19085.0
2023-12-01 14:05:00,89.96,89.97,89.93,89.94,9834.0,87.5233,87.533,87.4941,87.5038,9834.0
2023-12-01 14:10:00,89.95,90.05,89.92,90.02,75082.0,87.5135,87.6108,87.4844,87.5817,75082.0
2023-12-01 14:15:00,90.01,90.03,89.96,89.97,12811.0,87.5719,87.5914,87.5233,87.533,12811.0
2023-12-01 14:20:00,89.96,89.98,89.94,89.96,13393.0,87.5233,87.5427,87.5038,87.5233,13393.0
2023-12-01 14:25:00,89.95,89.95,89.81,89.92,32316.0,87.5135,87.5135,87.3773,87.4844,32316.0
2023-12-01 14:30:00,89.94,89.97,89.91,89.95,18306.0,87.5038,87.533,87.4746,87.5135,18306.0
2023-12-01 14:35:00,89.94,89.98,89.91,89.97,22240.0,87.5038,87.5427,87.4746,87.533,22240.0
2023-12-01 14:40:00,89.97,90.0,89.92,89.97,17498.0,87.533,87.5622,87.4844,87.533,17498.0
2023-12-01 14:45:00,89.97,90.04,89.96,90.03,13011.0,87.533,87.6011,87.5233,87.5914,13011.0
2023-12-01 14:50:00,90.03,90.16,90.02,90.13,11836.0,87.5914,87.7179,87.5817,87.6887,11836.0
2023-12-01 14:55:00,90.13,90.17,90.08,90.1,9226.0,87.6887,87.7276,87.64,87.6595,9226.0
2023-12-01 15:00:00,90.1,90.12,90.07,90.07,10456.0,87.6595,87.6789,87.6303,87.6303,10456.0
2023-12-01 15:05:00,90.07,90.08,89.99,90.04,29742.0,87.6303,87.64,87.5525,87.6011,29742.0
2023-12-01 15:10:00,90.03,90.06,89.96,89.97,26672.0,87.5914,87.6206,87.5233,87.533,26672.0
2023-12-01 15:15:00,89.96,89.99,89.94,89.97,25663.0,87.5233,87.5525,87.5038,87.533,25663.0
2023-12-01 15:20:00,89.97,90.02,89.93,90.01,46932.0,87.533,87.5817,87.4941,87.5719,46932.0
2023-12-01 15:25:00,90.01,90.18,90.0,90.18,14197.0,87.5719,87.7373,87.5622,87.7373,14197.0
2023-12-01 15:30:00,90.18,90.18,90.05,90.12,20479.0,87.7373,87.7373,87.6108,87.6789,20479.0
2023-12-01 15:35:00,90.11,90.12,90.05,90.06,27138.0,87.6692,87.6789,87.6108,87.6206,27138.0
2023-12-01 15:40:00,90.05,90.14,90.01,90.11,44160.0,87.6108,87.6984,87.5719,87.6692,44160.0
2023-12-01 15:45:00,90.11,90.23,90.09,90.21,112254.0,87.6692,87.786,87.6498,87.7665,112254.0
2023-12-01 15:50:00,90.2,90.23,90.02,90.12,111367.0,87.7568,87.786,87.5817,87.6789,111367.0
2023-12-01 15:55:00,90.12,90.31,90.08,90.11,278470.0,87.6789,87.8638,87.64,87.6692,278470.0
2023-12-04 09:30:00,88.74,88.97,88.17,88.69,137656.0,86.3363,86.5601,85.7818,86.2877,137656.0
2023-12-04 09:35:00,88.69,88.82,88.6,88.79,22496.0,86.2877,86.4142,86.2001,86.385,22496.0
2023-12-04 09:40:00,88.84,89.03,88.82,89.03,13329.0,86.4336,86.6185,86.4142,86.6185,13329.0
2023-12-04 09:45:00,89.04,89.11,88.97,89.03,14612.0,86.6282,86.6963,86.5601,86.6185,14612.0
2023-12-04 09:50:00,89.02,89.05,88.86,88.86,18496.0,86.6087,86.6379,86.4531,86.4531,18496.0
2023-12-04 09:55:00,88.84,88.91,88.79,88.84,37082.0,86.4336,86.5017,86.385,86.4336,37082.0
2023-12-04 10:00:00,88.88,88.88,88.61,88.64,31440.0,86.4725,86.4725,86.2098,86.239,31440.0
2023-12-04 10:05:00,88.64,88.75,88.61,88.67,15405.0,86.239,86.3461,86.2098,86.2682,15405.0
2023-12-04 10:10:00,88.67,88.81,88.67,88.74,47189.0,86.2682,86.4044,86.2682,86.3363,47189.0
2023-12-04 10:15:00,88.75,88.86,88.7,88.86,12261.0,86.3461,86.4531,86.2974,86.4531,12261.0
2023-12-04 10:20:00,88.87,88.89,88.69,88.69,12777.0,86.4628,86.4823,86.2877,86.2877,12777.0
2023-12-04 10:25:00,88.68,88.69,88.55,88.64,23327.0,86.2779,86.2877,86.1515,86.239,23327.0
2023-12-04 10:30:00,88.67,88.79,88.64,88.71,23796.0,86.2682,86.385,86.239,86.3071,23796.0
2023-12-04 10:35:00,88.7,88.76,88.68,88.71,10843.0,86.2974,86.3558,86.2779,86.3071,10843.0
2023-12-04 10:40:00,88.72,88.75,88.53,88.56,10809.0,86.3169,86.3461,86.132,86.1612,10809.0
2023-12-04 10:45:00,88.56,88.71,88.49,88.65,17627.0,86.1612,86.3071,86.0931,86.2488,17627.0
2023-12-04 10:50:00,88.66,88.68,88.44,88.45,15297.0,86.2585,86.2779,86.0444,86.0542,15297.0
2023-12-04 10:55:00,88.45,88.52,88.37,88.43,24674.0,86.0542,86.1223,85.9763,86.0347,24674.0
2023-12-04 11:00:00,88.42,88.47,88.32,88.43,22912.0,86.025,86.0736,85.9277,86.0347,22912.0
2023-12-04 11:05:00,88.41,88.51,88.39,88.51,18709.0,86.0153,86.1126,85.9958,86.1126,18709.0
2023-12-04 11:10:00,88.51,88.55,88.44,88.45,28362.0,86.1126,86.1515,86.0444,86.0542,28362.0
2023-12-04 11:15:00,88.47,88.54,88.46,88.49,13154.0,86.0736,86.1417,86.0639,86.0931,13154.0
2023-12-04 11:20:00,88.48,88.49,88.38,88.39,19417.0,86.0834,86.0931,85.9861,85.9958,19417.0
2023-12-04 11:25:00,88.35,88.43,88.3,88.43,28029.0,85.9569,86.0347,85.9082,86.0347,28029.0
2023-12-04 11:30:00,88.41,88.53,88.39,88.48,15568.0,86.0153,86.132,85.9958,86.0834,15568.0
2023-12-04 11:35:00,88.49,88.59,88.47,88.59,21362.0,86.0931,86.1904,86.0736,86.1904,21362.0
2023-12-04 11:40:00,88.58,88.64,88.58,88.58,13120.0,86.1807,86.239,86.1807,86.1807,13120.0
2023-12-04 11:45:00,88.6,88.69,88.6,88.63,17220.0,86.2001,86.2877,86.2001,86.2293,17220.0
2023-12-04 11:50:00,88.63,88.72,88.63,88.69,21779.0,86.2293,86.3169,86.2293,86.2877,21779.0
2023-12-04 11:55:00,88.7,88.71,88.59,88.66,51559.0,86.2974,86.3071,86.1904,86.2585,51559.0
2023-12-04 12:00:00,88.67,88.78,88.66,88.76,25884.0,86.2682,86.3752,86.2585,86.3558,25884.0
2023-12-04 12:05:00,88.77,88.86,88.77,88.85,11117.0,86.3655,86.4531,86.3655,86.4433,11117.0
2023-12-04 12:10:00,88.84,88.91,88.81,88.82,7801.0,86.4336,86.5017,86.4044,86.4142,7801.0
2023-12-04 12:15:00,88.82,88.87,88.77,88.87,17979.0,86.4142,86.4628,86.3655,86.4628,17979.0
2023-12-04 12:20:00,88.86,88.94,88.86,88.9,5678.0,86.4531,86.5309,86.4531,86.492,5678.0
2023-12-04 12:25:00,88.91,88.93,88.87,88.92,14708.0,86.5017,86.5212,86.4628,86.5114,14708.0
2023-12-04 12:30:00,88.93,89.13,88.89,89.12,36997.0,86.5212,86.7158,86.4823,86.706,36997.0
2023-12-04 12:35:00,89.12,89.17,89.06,89.08,16798.0,86.706,86.7547,86.6477,86.6671,16798.0
2023-12-04 12:40:00,89.08,89.08,88.96,89.0,9772.0,86.6671,86.6671,86.5504,86.5893,9772.0
2023-12-04 12:45:00,89.0,89.0,88.93,88.99,9103.0,86.5893,86.5893,86.5212,86.5796,9103.0
2023-12-04 12:50:00,88.98,89.06,88.95,88.96,15271.0,86.5698,86.6477,86.5406,86.5504,15271.0
2023-12-04 12:55:00,88.96,89.03,88.95,89.02,7983.0,86.5504,86.6185,86.5406,86.6087,7983.0
2023-12-04 13:00:00,89.02,89.02,88.94,88.95,9203.0,86.6087,86.6087,86.5309,86.5406,9203.0
2023-12-04 13:05:00,88.95,88.99,88.82,88.85,14916.0,86.5406,86.5796,86.4142,86.4433,14916.0
2023-12-04 13:10:00,88.85,88.98,88.84,88.96,28108.0,86.4433,86.5698,86.4336,86.5504,28108.0
2023-12-04 13:15:00,88.97,89.01,88.94,89.0,12974.0,86.5601,86.599,86.5309,86.5893,12974.0
2023-12-04 13:20:00,89.01,89.01,88.94,88.96,15956.0,86.599,86.599,86.5309,86.5504,15956.0
2023-12-04 13:25:00,88.95,88.96,88.87,88.91,9011.0,86.5406,86.5504,86.4628,86.5017,9011.0
2023-12-04 13:30:00,88.92,89.09,88.9,89.05,14787.0,86.5114,86.6768,86.492,86.6379,14787.0
2023-12-04 13:35:00,89.06,89.08,89.01,89.01,5194.0,86.6477,86.6671,86.599,86.599,5194.0
2023-12-04 13:40:00,89.0,89.0,88.9,88.92,6589.0,86.5893,86.5893,86.492,86.5114,6589.0
2023-12-04 13:45:00,88.91,88.95,88.88,88.89,6680.0,86.5017,86.5406,86.4725,86.4823,6680.0
2023-12-04 13:50:00,88.89,88.89,88.8,88.82,8163.0,86.4823,86.4823,86.3947,86.4142,8163.0
2023-12-04 13:55:00,88.83,88.83,88.73,88.8,9037.0,86.4239,86.4239,86.3266,86.3947,9037.0
2023-12-04 14:00:00,88.79,88.87,88.78,88.81,7886.0,86.385,86.4628,86.3752,86.4044,7886.0
2023-12-04 14:05:00,88.82,88.84,88.77,88.82,11167.0,86.4142,86.4336,86.3655,86.4142,11167.0
2023-12-04 14:10:00,88.82,88.91,88.81,88.87,7787.0,86.4142,86.5017,86.4044,86.4628,7787.0
2023-12-04 14:15:00,88.88,88.89,88.77,88.8,12494.0,86.4725,86.4823,86.3655,86.3947,12494.0
2023-12-04 14:20:00,88.8,88.81,88.73,88.75,10324.0,86.3947,86.4044,86.3266,86.3461,10324.0
2023-12-04 14:25:00,88.74,88.8,88.72,88.73,12837.0,86.3363,86.3947,86.3169,86.3266,12837.0
2023-12-04 14:30:00,88.75,88.85,88.75,88.78,13201.0,86.3461,86.4433,86.3461,86.3752,13201.0
2023-12-04 14:35:00,88.77,88.87,88.77,88.8,13947.0,86.3655,86.4628,86.3655,86.3947,13947.0
2023-12-04 14:40:00,88.79,88.89,88.78,88.88,10643.0,86.385,86.4823,86.3752,86.4725,10643.0
2023-12-04 14:45:00,88.87,88.95,88.85,88.95,17126.0,86.4628,86.5406,86.4433,86.5406,17126.0
2023-12-04 14:50:00,88.95,88.97,88.9,88.95,11816.0,86.5406,86.5601,86.492,86.5406,11816.0
2023-12-04 14:55:00,88.95,88.95,88.87,88.9,10040.0,86.5406,86.5406,86.4628,86.492,10040.0
2023-12-04 15:00:00,88.91,88.93,88.84,88.85,12487.0,86.5017,86.5212,86.4336,86.4433,12487.0
2023-12-04 15:05:00,88.86,88.89,88.81,88.88,16129.0,86.4531,86.4823,86.4044,86.4725,16129.0
2023-12-04 15:10:00,88.88,88.95,88.87,88.94,15141.0,86.4725,86.5406,86.4628,86.5309,15141.0
2023-12-04 15:15:00,88.95,88.98,88.87,88.92,95231.0,86.5406,86.5698,86.4628,86.5114,95231.0
2023-12-04 15:20:00,88.93,88.95,88.75,88.76,18136.0,86.5212,86.5406,86.3461,86.3558,18136.0
2023-12-04 15:25:00,88.77,88.77,88.63,88.69,19909.0,86.3655,86.3655,86.2293,86.2877,19909.0
2023-12-04 15:30:00,88.69,88.77,88.64,88.75,25589.0,86.2877,86.3655,86.239,86.3461,25589.0
2023-12-04 15:35:00,88.74,88.79,88.73,88.77,32456.0,86.3363,86.385,86.3266,86.3655,32456.0
2023-12-04 15:40:00,88.76,88.88,88.76,88.87,44314.0,86.3558,86.4725,86.3558,86.4628,44314.0
2023-12-04 15:45:00,88.87,88.87,88.77,88.8,79931.0,86.4628,86.4628,86.3655,86.3947,79931.0
2023-12-04 15:50:00,88.8,89.05,88.79,88.98,109359.0,86.3947,86.6379,86.385,86.5698,109359.0
2023-12-04 15:55:00,88.98,89.01,88.88,88.92,213111.0,86.5698,86.599,86.4725,86.5114,213111.0
2023-12-05 09:30:00,88.51,88.7,88.5,88.58,69174.0,86.1126,86.2974,86.1028,86.1807,69174.0
2023-12-05 09:35:00,88.56,88.6,88.33,88.38,13795.0,86.1612,86.2001,85.9374,85.9861,13795.0
2023-12-05 09:40:00,88.37,88.38,88.2,88.22,12998.0,85.9763,85.9861,85.811,85.8304,12998.0
2023-12-05 09:45:00,88.23,88.34,88.18,88.3,11832.0,85.8401,85.9472,85.7915,85.9082,11832.0
2023-12-05 09:50:00,88.29,88.35,88.29,88.32,6752.0,85.8985,85.9569,85.8985,85.9277,6752.0
2023-12-05 09:55:00,88.33,88.35,88.18,88.18,16132.0,85.9374,85.9569,85.7915,85.7915,16132.0
2023-12-05 10:00:00,88.24,88.42,88.2,88.22,18017.0,85.8499,86.025,85.811,85.8304,18017.0
2023-12-05 10:05:00,88.23,88.23,88.06,88.07,19840.0,85.8401,85.8401,85.6747,85.6845,19840.0
2023-12-05 10:10:00,88.05,88.09,87.85,87.88,23677.0,85.665,85.7039,85.4704,85.4996,23677.0
2023-12-05 10:15:00,87.86,87.94,87.85,87.93,11012.0,85.4802,85.558,85.4704,85.5483,11012.0
2023-12-05 10:20:00,87.92,88.07,87.92,88.02,17319.0,85.5385,85.6845,85.5385,85.6358,17319.0
2023-12-05 10:25:00,88.04,88.07,87.97,88.06,12464.0,85.6553,85.6845,85.5872,85.6747,12464.0
2023-12-05 10:30:00,88.07,88.1,87.87,87.88,44924.0,85.6845,85.7137,85.4899,85.4996,44924.0
2023-12-05 10:35:00,87.9,87.9,87.8,87.81,17941.0,85.5191,85.5191,85.4218,85.4315,17941.0
2023-12-05 10:40:00,87.8,87.92,87.78,87.88,23721.0,85.4218,85.5385,85.4023,85.4996,23721.0
2023-12-05 10:45:00,87.9,88.03,87.9,88.02,10990.0,85.5191,85.6456,85.5191,85.6358,10990.0
2023-12-05 10:50:00,88.03,88.11,88.01,88.11,10427.0,85.6456,85.7234,85.6261,85.7234,10427.0
2023-12-05 10:55:00,88.09,88.22,88.08,88.21,15785.0,85.7039,85.8304,85.6942,85.8207,15785.0
2023-12-05 11:00:00,88.2,88.22,88.16,88.2,18223.0,85.811,85.8304,85.772,85.811,18223.0
2023-12-05 11:05:00,88.21,88.21,88.06,88.06,20809.0,85.8207,85.8207,85.6747,85.6747,20809.0
2023-12-05 11:10:00,88.07,88.09,87.96,87.97,19616.0,85.6845,85.7039,85.5775,85.5872,19616.0
2023-12-05 11:15:00,87.97,87.97,87.84,87.86,16699.0,85.5872,85.5872,85.4607,85.4802,16699.0
2023-12-05 11:20:00,87.86,87.95,87.84,87.94,12292.0,85.4802,85.5677,85.4607,85.558,12292.0
2023-12-05 11:25:00,87.93,88.12,87.93,88.11,13504.0,85.5483,85.7331,85.5483,85.7234,13504.0
2023-12-05 11:30:00,88.1,88.17,88.08,88.14,16457.0,85.7137,85.7818,85.6942,85.7526,16457.0
2023-12-05 11:35:00,88.15,88.23,88.14,88.19,16995.0,85.7623,85.8401,85.7526,85.8012,16995.0
2023-12-05 11:40:00,88.19,88.21,88.13,88.17,14827.0,85.8012,85.8207,85.7428,85.7818,14827.0
2023-12-05 11:45:00,88.17,88.21,88.14,88.16,8932.0,85.7818,85.8207,85.7526,85.772,8932.0
2023-12-05 11:50:00,88.16,88.16,87.95,87.95,10563.0,85.772,85.772,85.5677,85.5677,10563.0
2023-12-05 11:55:00,87.99,88.07,87.98,88.07,10516.0,85.6066,85.6845,85.5969,85.6845,10516.0
2023-12-05 12:00:00,88.08,88.13,88.07,88.11,17176.0,85.6942,85.7428,85.6845,85.7234,17176.0
2023-12-05 12:05:00,88.12,88.15,88.09,88.1,8532.0,85.7331,85.7623,85.7039,85.7137,8532.0
2023-12-05 12:10:00,88.11,88.24,88.11,88.16,32512.0,85.7234,85.8499,85.7234,85.772,32512.0
2023-12-05 12:15:00,88.16,88.18,88.1,88.14,12848.0,85.772,85.7915,85.7137,85.7526,12848.0
2023-12-05 12:20:00,88.12,88.12,88.02,88.02,6644.0,85.7331,85.7331,85.6358,85.6358,6644.0
2023-12-05 12:25:00,88.02,88.1,88.01,88.05,85489.0,85.6358,85.7137,85.6261,85.665,85489.0
2023-12-05 12:30:00,88.06,88.06,87.99,87.99,7989.0,85.6747,85.6747,85.6066,85.6066,7989.0
2023-12-05 12:35:00,87.98,88.01,87.9,87.92,14217.0,85.5969,85.6261,85.5191,85.5385,14217.0
2023-12-05 12:40:00,87.9,87.92,87.79,87.82,16392.0,85.5191,85.5385,85.4121,85.4412,16392.0
2023-12-05 12:45:00,87.82,87.89,87.81,87.89,11964.0,85.4412,85.5093,85.4315,85.5093,11964.0
2023-12-05 12:50:00,87.9,87.99,87.9,87.98,21878.0,85.5191,85.6066,85.5191,85.5969,21878.0
2023-12-05 12:55:00,88.0,88.14,88.0,88.1,9583.0,85.6164,85.7526,85.6164,85.7137,9583.0
2023-12-05 13:00:00,88.1,88.11,88.06,88.1,5549.0,85.7137,85.7234,85.6747,85.7137,5549.0
2023-12-05 13:05:00,88.11,88.14,88.06,88.14,11230.0,85.7234,85.7526,85.6747,85.7526,11230.0
2023-12-05 13:10:00,88.13,88.36,88.13,88.32,46291.0,85.7428,85.9666,85.7428,85.9277,46291.0
2023-12-05 13:15:00,88.31,88.36,88.26,88.35,11916.0,85.918,85.9666,85.8693,85.9569,11916.0
2023-12-05 13:20:00,88.34,88.37,88.29,88.33,10291.0,85.9472,85.9763,85.8985,85.9374,10291.0
2023-12-05 13:25:00,88.33,88.39,88.29,88.37,12214.0,85.9374,85.9958,85.8985,85.9763,12214.0
2023-12-05 13:30:00,88.39,88.41,88.35,88.41,21191.0,85.9958,86.0153,85.9569,86.0153,21191.0
2023-12-05 13:35:00,88.42,88.45,88.36,88.4,18645.0,86.025,86.0542,85.9666,86.0055,18645.0
2023-12-05 13:40:00,88.4,88.52,88.37,88.52,18939.0,86.0055,86.1223,85.9763,86.1223,18939.0
2023-12-05 13:45:00,88.51,88.52,88.44,88.44,37176.0,86.1126,86.1223,86.0444,86.0444,37176.0
2023-12-05 13:50:00,88.45,88.47,88.39,88.44,17150.0,86.0542,86.0736,85.9958,86.0444,17150.0
2023-12-05 13:55:00,88.43,88.46,88.39,88.45,18046.0,86.0347,86.0639,85.9958,86.0542,18046.0
2023-12-05 14:00:00,88.45,88.45,88.41,88.42,11502.0,86.0542,86.0542,86.0153,86.025,11502.0
2023-12-05 14:05:00,88.4,88.44,88.38,88.44,11261.0,86.0055,86.0444,85.9861,86.0444,11261.0
2023-12-05 14:10:00,88.44,88.48,88.43,88.45,32530.0,86.0444,86.0834,86.0347,86.0542,32530.0
2023-12-05 14:15:00,88.46,88.47,88.41,88.47,13456.0,86.0639,86.0736,86.0153,86.0736,13456.0
2023-12-05 14:20:00,88.46,88.46,88.39,88.42,17106.0,86.0639,86.0639,85.9958,86.025,17106.0
2023-12-05 14:25:00,88.42,88.42,88.38,88.39,19401.0,86.025,86.025,85.9861,85.9958,19401.0
2023-12-05 14:30:00,88.38,88.45,88.37,88.43,31263.0,85.9861,86.0542,85.9763,86.0347,31263.0
2023-12-05 14:35:00,88.44,88.44,88.38,88.4,38648.0,86.0444,86.0444,85.9861,86.0055,38648.0
2023-12-05 14:40:00,88.39,88.42,88.38,88.38,15558.0,85.9958,86.025,85.9861,85.9861,15558.0
2023-12-05 14:45:00,88.38,88.45,88.38,88.44,35210.0,85.9861,86.0542,85.9861,86.0444,35210.0
2023-12-05 14:50:00,88.44,88.48,88.43,88.45,46551.0,86.0444,86.0834,86.0347,86.0542,46551.0
2023-12-05 14:55:00,88.45,88.48,88.44,88.47,31243.0,86.0542,86.0834,86.0444,86.0736,31243.0
2023-12-05 15:00:00,88.46,88.53,88.45,88.47,26275.0,86.0639,86.132,86.0542,86.0736,26275.0
2023-12-05 15:05:00,88.48,88.51,88.45,88.5,24661.0,86.0834,86.1126,86.0542,86.1028,24661.0
2023-12-05 15:10:00,88.5,88.53,88.45,88.48,33762.0,86.1028,86.132,86.0542,86.0834,33762.0
2023-12-05 15:15:00,88.47,88.54,88.47,88.53,28921.0,86.0736,86.1417,86.0736,86.132,28921.0
2023-12-05 15:20:00,88.53,88.55,88.36,88.39,56700.0,86.132,86.1515,85.9666,85.9958,56700.0
2023-12-05 15:25:00,88.39,88.4,88.35,88.39,33420.0,85.9958,86.0055,85.9569,85.9958,33420.0
2023-12-05 15:30:00,88.39,88.4,88.32,88.4,34705.0,85.9958,86.0055,85.9277,86.0055,34705.0
2023-12-05 15:35:00,88.39,88.42,88.37,88.4,28709.0,85.9958,86.025,85.9763,86.0055,28709.0
2023-12-05 15:40:00,88.39,88.39,88.34,88.36,33929.0,85.9958,85.9958,85.9472,85.9666,33929.0
2023-12-05 15:45:00,88.36,88.46,88.34,88.42,69414.0,85.9666,86.0639,85.9472,86.025,69414.0
2023-12-05 15:50:00,88.41,88.44,88.34,88.37,122228.0,86.0153,86.0444,85.9472,85.9763,122228.0
2023-12-05 15:55:00,88.37,88.37,88.33,88.35,356476.0,85.9763,85.9763,85.9374,85.9569,356476.0
2023-12-06 09:30:00,88.41,88.6,88.2,88.58,59313.0,86.0153,86.2001,85.811,86.1807,59313.0
2023-12-06 09:35:00,88.53,88.7,88.34,88.49,16422.0,86.132,86.2974,85.9472,86.0931,16422.0
2023-12-06 09:40:00,88.47,88.49,88.37,88.37,23050.0,86.0736,86.0931,85.9763,85.9763,23050.0
2023-12-06 09:45:00,88.38,88.39,88.17,88.19,51487.0,85.9861,85.9958,85.7818,85.8012,51487.0
2023-12-06 09:50:00,88.18,88.38,87.98,88.04,51841.0,85.7915,85.9861,85.5969,85.6553,51841.0
2023-12-06 09:55:00,88.05,88.25,88.02,88.24,29687.0,85.665,85.8596,85.6358,85.8499,29687.0
2023-12-06 10:00:00,88.29,88.49,88.29,88.46,13072.0,85.8985,86.0931,85.8985,86.0639,13072.0
2023-12-06 10:05:00,88.43,88.57,88.43,88.48,17927.0,86.0347,86.1709,86.0347,86.0834,17927.0
2023-12-06 10:10:00,88.48,88.51,88.44,88.51,10329.0,86.0834,86.1126,86.0444,86.1126,10329.0
2023-12-06 10:15:00,88.51,88.54,88.29,88.3,10919.0,86.1126,86.1417,85.8985,85.9082,10919.0
2023-12-06 10:20:00,88.29,88.3,88.13,88.17,33093.0,85.8985,85.9082,85.7428,85.7818,33093.0
2023-12-06 10:25:00,88.18,88.41,88.18,88.35,8702.0,85.7915,86.0153,85.7915,85.9569,8702.0
2023-12-06 10:30:00,88.32,88.47,88.32,88.47,13345.0,85.9277,86.0736,85.9277,86.0736,13345.0
2023-12-06 10:35:00,88.45,88.47,88.36,88.38,16509.0,86.0542,86.0736,85.9666,85.9861,16509.0
2023-12-06 10:40:00,88.38,88.43,88.34,88.34,8987.0,85.9861,86.0347,85.9472,85.9472,8987.0
2023-12-06 10:45:00,88.35,88.36,88.21,88.22,9470.0,85.9569,85.9666,85.8207,85.8304,9470.0
2023-12-06 10:50:00,88.21,88.23,88.17,88.19,15472.0,85.8207,85.8401,85.7818,85.8012,15472.0
2023-12-06 10:55:00,88.2,88.25,88.18,88.25,23803.0,85.811,85.8596,85.7915,85.8596,23803.0
2023-12-06 11:00:00,88.26,88.27,88.16,88.2,15352.0,85.8693,85.8791,85.772,85.811,15352.0
2023-12-06 11:05:00,88.2,88.3,88.2,88.23,35646.0,85.811,85.9082,85.811,85.8401,35646.0
2023-12-06 11:10:00,88.23,88.31,88.22,88.27,18844.0,85.8401,85.918,85.8304,85.8791,18844.0
2023-12-06 11:15:00,88.28,88.28,88.14,88.18,49532.0,85.8888,85.8888,85.7526,85.7915,49532.0
2023-12-06 11:20:00,88.17,88.21,88.04,88.06,17148.0,85.7818,85.8207,85.6553,85.6747,17148.0
2023-12-06 11:25:00,88.06,88.19,88.06,88.17,10542.0,85.6747,85.8012,85.6747,85.7818,10542.0
2023-12-06 11:30:00,88.16,88.17,88.0,88.01,13201.0,85.772,85.7818,85.6164,85.6261,13201.0
2023-12-06 11:35:00,88.01,88.07,88.0,88.0,9055.0,85.6261,85.6845,85.6164,85.6164,9055.0
2023-12-06 11:40:00,87.98,88.02,87.97,87.98,5851.0,85.5969,85.6358,85.5872,85.5969,5851.0
2023-12-06 11:45:00,87.99,88.12,87.98,88.02,9530.0,85.6066,85.7331,85.5969,85.6358,9530.0
2023-12-06 11:50:00,87.97,88.0,87.92,87.94,13639.0,85.5872,85.6164,85.5385,85.558,13639.0
2023-12-06 11:55:00,87.93,88.0,87.89,87.98,10832.0,85.5483,85.6164,85.5093,85.5969,10832.0
2023-12-06 12:00:00,87.98,87.99,87.85,87.86,6468.0,85.5969,85.6066,85.4704,85.4802,6468.0
2023-12-06 12:05:00,87.85,87.87,87.79,87.79,13290.0,85.4704,85.4899,85.4121,85.4121,13290.0
2023-12-06 12:10:00,87.78,87.83,87.74,87.75,13165.0,85.4023,85.451,85.3634,85.3731,13165.0
2023-12-06 12:15:00,87.74,87.76,87.66,87.66,11946.0,85.3634,85.3829,85.2856,85.2856,11946.0
2023-12-06 12:20:00,87.66,87.74,87.65,87.67,10235.0,85.2856,85.3634,85.2758,85.2953,10235.0
2023-12-06 12:25:00,87.67,87.68,87.62,87.67,17452.0,85.2953,85.305,85.2467,85.2953,17452.0
2023-12-06 12:30:00,87.67,87.69,87.62,87.68,12431.0,85.2953,85.3148,85.2467,85.305,12431.0
2023-12-06 12:35:00,87.7,87.73,87.65,87.72,18532.0,85.3245,85.3537,85.2758,85.344,18532.0
2023-12-06 12:40:00,87.72,87.74,87.67,87.68,8369.0,85.344,85.3634,85.2953,85.305,8369.0
2023-12-06 12:45:00,87.68,87.74,87.65,87.68,12331.0,85.305,85.3634,85.2758,85.305,12331.0
2023-12-06 12:50:00,87.7,87.71,87.59,87.62,11570.0,85.3245,85.3342,85.2175,85.2467,11570.0
2023-12-06 12:55:00,87.62,87.63,87.59,87.61,9650.0,85.2467,85.2564,85.2175,85.2369,9650.0
2023-12-06 13:00:00,87.62,87.69,87.6,87.65,6788.0,85.2467,85.3148,85.2272,85.2758,6788.0
2023-12-06 13:05:00,87.65,87.66,87.6,87.65,8754.0,85.2758,85.2856,85.2272,85.2758,8754.0
2023-12-06 13:10:00,87.64,87.77,87.64,87.76,5314.0,85.2661,85.3926,85.2661,85.3829,5314.0
2023-12-06 13:15:00,87.75,87.79,87.72,87.79,5819.0,85.3731,85.4121,85.344,85.4121,5819.0
2023-12-06 13:20:00,87.79,87.83,87.77,87.81,6647.0,85.4121,85.451,85.3926,85.4315,6647.0
2023-12-06 13:25:00,87.81,87.94,87.78,87.94,7434.0,85.4315,85.558,85.4023,85.558,7434.0
2023-12-06 13:30:00,87.94,88.12,87.93,88.07,29933.0,85.558,85.7331,85.5483,85.6845,29933.0
2023-12-06 13:35:00,88.07,88.11,88.04,88.07,21711.0,85.6845,85.7234,85.6553,85.6845,21711.0
2023-12-06 13:40:00,88.07,88.08,87.93,87.93,9337.0,85.6845,85.6942,85.5483,85.5483,9337.0
2023-12-06 13:45:00,87.94,87.99,87.92,87.98,8760.0,85.558,85.6066,85.5385,85.5969,8760.0
2023-12-06 13:50:00,87.99,88.02,87.97,87.99,8691.0,85.6066,85.6358,85.5872,85.6066,8691.0
2023-12-06 13:55:00,87.98,87.99,87.91,87.92,10799.0,85.5969,85.6066,85.5288,85.5385,10799.0
2023-12-06 14:00:00,87.92,87.93,87.84,87.86,9821.0,85.5385,85.5483,85.4607,85.4802,9821.0
2023-12-06 14:05:00,87.85,87.88,87.82,87.83,7549.0,85.4704,85.4996,85.4412,85.451,7549.0
2023-12-06 14:10:00,87.83,87.86,87.8,87.8,13643.0,85.451,85.4802,85.4218,85.4218,13643.0
2023-12-06 14:15:00,87.79,87.85,87.77,87.81,12693.0,85.4121,85.4704,85.3926,85.4315,12693.0
2023-12-06 14:20:00,87.8,87.81,87.76,87.78,11685.0,85.4218,85.4315,85.3829,85.4023,11685.0
2023-12-06 14:25:00,87.77,87.77,87.7,87.71,16974.0,85.3926,85.3926,85.3245,85.3342,16974.0
2023-12-06 14:30:00,87.71,87.84,87.71,87.8,34624.0,85.3342,85.4607,85.3342,85.4218,34624.0
2023-12-06 14:35:00,87.82,87.82,87.76,87.77,10877.0,85.4412,85.4412,85.3829,85.3926,10877.0
2023-12-06 14:40:00,87.78,87.8,87.7,87.7,15941.0,85.4023,85.4218,85.3245,85.3245,15941.0
2023-12-06 14:45:00,87.7,87.78,87.69,87.77,13546.0,85.3245,85.4023,85.3148,85.3926,13546.0
2023-12-06 14:50:00,87.77,87.81,87.68,87.7,16247.0,85.3926,85.4315,85.305,85.3245,16247.0
2023-12-06 14:55:00,87.7,87.74,87.66,87.66,27357.0,85.3245,85.3634,85.2856,85.2856,27357.0
2023-12-06 15:00:00,87.65,87.65,87.61,87.64,33511.0,85.2758,85.2758,85.2369,85.2661,33511.0
2023-12-06 15:05:00,87.66,87.68,87.63,87.67,12954.0,85.2856,85.305,85.2564,85.2953,12954.0
2023-12-06 15:10:00,87.66,87.76,87.64,87.73,12787.0,85.2856,85.3829,85.2661,85.3537,12787.0
2023-12-06 15:15:00,87.73,87.78,87.7,87.76,11197.0,85.3537,85.4023,85.3245,85.3829,11197.0
2023-12-06 15:20:00,87.76,87.76,87.66,87.67,13650.0,85.3829,85.3829,85.2856,85.2953,13650.0
2023-12-06 15:25:00,87.67,87.7,87.64,87.7,24437.0,85.2953,85.3245,85.2661,85.3245,24437.0
2023-12-06 15:30:00,87.69,87.82,87.68,87.81,27934.0,85.3148,85.4412,85.305,85.4315,27934.0
2023-12-06 15:35:00,87.81,87.87,87.81,87.81,21941.0,85.4315,85.4899,85.4315,85.4315,21941.0
2023-12-06 15:40:00,87.81,87.92,87.79,87.9,47082.0,85.4315,85.5385,85.4121,85.5191,47082.0
2023-12-06 15:45:00,87.91,87.93,87.79,87.83,66345.0,85.5288,85.5483,85.4121,85.451,66345.0
2023-12-06 15:50:00,87.82,87.86,87.68,87.74,102430.0,85.4412,85.4802,85.305,85.3634,102430.0
2023-12-06 15:55:00,87.74,87.85,87.67,87.7,327621.0,85.3634,85.4704,85.2953,85.3245,327621.0
2023-12-07 09:30:00,88.11,88.18,87.71,87.85,60050.0,85.7234,85.7915,85.3342,85.4704,60050.0
2023-12-07 09:35:00,87.92,88.01,87.84,87.87,37594.0,85.5385,85.6261,85.4607,85.4899,37594.0
2023-12-07 09:40:00,87.9,88.21,87.9,88.14,175747.0,85.5191,85.8207,85.5191,85.7526,175747.0
2023-12-07 09:45:00,88.15,88.19,87.95,88.04,47125.0,85.7623,85.8012,85.5677,85.6553,47125.0
2023-12-07 09:50:00,88.01,88.44,88.01,88.41,17527.0,85.6261,86.0444,85.6261,86.0153,17527.0
2023-12-07 09:55:00,88.42,88.42,88.18,88.23,17172.0,86.025,86.025,85.7915,85.8401,17172.0
2023-12-07 10:00:00,88.2,88.31,88.1,88.2,31990.0,85.811,85.918,85.7137,85.811,31990.0
2023-12-07 10:05:00,88.19,88.33,88.14,88.26,28520.0,85.8012,85.9374,85.7526,85.8693,28520.0
2023-12-07 10:10:00,88.23,88.29,88.21,88.29,37933.0,85.8401,85.8985,85.8207,85.8985,37933.0
2023-12-07 10:15:00,88.29,88.42,88.27,88.37,130905.0,85.8985,86.025,85.8791,85.9763,130905.0
2023-12-07 10:20:00,88.38,88.47,88.23,88.29,26527.0,85.9861,86.0736,85.8401,85.8985,26527.0
2023-12-07 10:25:00,88.28,88.41,88.27,88.38,11117.0,85.8888,86.0153,85.8791,85.9861,11117.0
2023-12-07 10:30:00,88.41,88.51,88.39,88.46,74496.0,86.0153,86.1126,85.9958,86.0639,74496.0
2023-12-07 10:35:00,88.48,88.48,88.35,88.37,119383.0,86.0834,86.0834,85.9569,85.9763,119383.0
2023-12-07 10:40:00,88.38,88.4,88.33,88.34,26170.0,85.9861,86.0055,85.9374,85.9472,26170.0
2023-12-07 10:45:00,88.33,88.38,88.32,88.35,8873.0,85.9374,85.9861,85.9277,85.9569,8873.0
2023-12-07 10:50:00,88.34,88.36,88.27,88.34,13657.0,85.9472,85.9666,85.8791,85.9472,13657.0
2023-12-07 10:55:00,88.33,88.4,88.3,88.38,13123.0,85.9374,86.0055,85.9082,85.9861,13123.0
2023-12-07 11:00:00,88.4,88.49,88.4,88.49,12567.0,86.0055,86.0931,86.0055,86.0931,12567.0
2023-12-07 11:05:00,88.51,88.6,88.51,88.57,10731.0,86.1126,86.2001,86.1126,86.1709,10731.0
2023-12-07 11:10:00,88.57,88.58,88.43,88.45,10260.0,86.1709,86.1807,86.0347,86.0542,10260.0
2023-12-07 11:15:00,88.44,88.44,88.32,88.34,14782.0,86.0444,86.0444,85.9277,85.9472,14782.0
2023-12-07 11:20:00,88.34,88.47,88.33,88.41,11948.0,85.9472,86.0736,85.9374,86.0153,11948.0
2023-12-07 11:25:00,88.42,88.46,88.37,88.39,9122.0,86.025,86.0639,85.9763,85.9958,9122.0
2023-12-07 11:30:00,88.39,88.44,88.36,88.4,16561.0,85.9958,86.0444,85.9666,86.0055,16561.0
2023-12-07 11:35:00,88.39,88.51,88.39,88.5,13651.0,85.9958,86.1126,85.9958,86.1028,13651.0
2023-12-07 11:40:00,88.52,88.59,88.52,88.58,10006.0,86.1223,86.1904,86.1223,86.1807,10006.0
2023-12-07 11:45:00,88.56,88.66,88.54,88.57,41960.0,86.1612,86.2585,86.1417,86.1709,41960.0
2023-12-07 11:50:00,88.55,88.61,88.53,88.55,9002.0,86.1515,86.2098,86.132,86.1515,9002.0
2023-12-07 11:55:00,88.57,88.62,88.53,88.59,17751.0,86.1709,86.2196,86.132,86.1904,17751.0
2023-12-07 12:00:00,88.61,88.65,88.53,88.54,15275.0,86.2098,86.2488,86.132,86.1417,15275.0
2023-12-07 12:05:00,88.55,88.65,88.53,88.64,12297.0,86.1515,86.2488,86.132,86.239,12297.0
2023-12-07 12:10:00,88.64,88.64,88.46,88.49,20611.0,86.239,86.239,86.0639,86.0931,20611.0
2023-12-07 12:15:00,88.49,88.61,88.48,88.61,18643.0,86.0931,86.2098,86.0834,86.2098,18643.0
2023-12-07 12:20:00,88.61,88.64,88.47,88.48,14285.0,86.2098,86.239,86.0736,86.0834,14285.0
2023-12-07 12:25:00,88.48,88.6,88.47,88.58,16196.0,86.0834,86.2001,86.0736,86.1807,16196.0
2023-12-07 12:30:00,88.59,88.65,88.56,88.65,16017.0,86.1904,86.2488,86.1612,86.2488,16017.0
2023-12-07 12:35:00,88.66,88.75,88.65,88.74,17395.0,86.2585,86.3461,86.2488,86.3363,17395.0
2023-12-07 12:40:00,88.73,88.85,88.72,88.81,25695.0,86.3266,86.4433,86.3169,86.4044,25695.0
2023-12-07 12:45:00,88.82,88.85,88.79,88.83,42629.0,86.4142,86.4433,86.385,86.4239,42629.0
2023-12-07 12:50:00,88.82,88.9,88.8,88.88,23082.0,86.4142,86.492,86.3947,86.4725,23082.0
2023-12-07 12:55:00,88.87,88.93,88.86,88.92,7638.0,86.4628,86.5212,86.4531,86.5114,7638.0
2023-12-07 13:00:00,88.92,89.04,88.92,88.99,14910.0,86.5114,86.6282,86.5114,86.5796,14910.0
2023-12-07 13:05:00,88.99,89.14,88.99,89.14,13054.0,86.5796,86.7255,86.5796,86.7255,13054.0
2023-12-07 13:10:00,89.13,89.15,89.03,89.05,261181.0,86.7158,86.7352,86.6185,86.6379,261181.0
2023-12-07 13:15:00,89.05,89.07,88.91,88.98,61402.0,86.6379,86.6574,86.5017,86.5698,61402.0
2023-12-07 13:20:00,88.97,88.97,88.83,88.84,5902.0,86.5601,86.5601,86.4239,86.4336,5902.0
2023-12-07 13:25:00,88.85,88.89,88.72,88.73,27698.0,86.4433,86.4823,86.3169,86.3266,27698.0
2023-12-07 13:30:00,88.73,88.82,88.68,88.73,25025.0,86.3266,86.4142,86.2779,86.3266,25025.0
2023-12-07 13:35:00,88.73,88.85,88.71,88.83,14375.0,86.3266,86.4433,86.3071,86.4239,14375.0
2023-12-07 13:40:00,88.84,88.94,88.83,88.93,10909.0,86.4336,86.5309,86.4239,86.5212,10909.0
2023-12-07 13:45:00,88.93,88.96,88.9,88.94,6502.0,86.5212,86.5504,86.492,86.5309,6502.0
2023-12-07 13:50:00,88.93,88.95,88.85,88.89,15722.0,86.5212,86.5406,86.4433,86.4823,15722.0
2023-12-07 13:55:00,88.88,88.91,88.86,88.87,9876.0,86.4725,86.5017,86.4531,86.4628,9876.0
2023-12-07 14:00:00,88.87,88.93,88.87,88.91,14997.0,86.4628,86.5212,86.4628,86.5017,14997.0
2023-12-07 14:05:00,88.9,88.9,88.73,88.73,28786.0,86.492,86.492,86.3266,86.3266,28786.0
2023-12-07 14:10:00,88.72,88.79,88.72,88.74,24163.0,86.3169,86.385,86.3169,86.3363,24163.0
2023-12-07 14:15:00,88.74,88.85,88.74,88.84,13158.0,86.3363,86.4433,86.3363,86.4336,13158.0
2023-12-07 14:20:00,88.84,88.88,88.81,88.85,12686.0,86.4336,86.4725,86.4044,86.4433,12686.0
2023-12-07 14:25:00,88.85,88.87,88.82,88.85,18036.0,86.4433,86.4628,86.4142,86.4433,18036.0
2023-12-07 14:30:00,88.86,88.86,88.78,88.78,15175.0,86.4531,86.4531,86.3752,86.3752,15175.0
2023-12-07 14:35:00,88.78,88.81,88.76,88.81,8527.0,86.3752,86.4044,86.3558,86.4044,8527.0
2023-12-07 14:40:00,88.81,88.84,88.75,88.77,11877.0,86.4044,86.4336,86.3461,86.3655,11877.0
2023-12-07 14:45:00,88.77,88.78,88.73,88.76,9268.0,86.3655,86.3752,86.3266,86.3558,9268.0
2023-12-07 14:50:00,88.76,88.77,88.58,88.61,57809.0,86.3558,86.3655,86.1807,86.2098,57809.0
2023-12-07 14:55:00,88.61,88.61,88.52,88.54,29511.0,86.2098,86.2098,86.1223,86.1417,29511.0
2023-12-07 15:00:00,88.54,88.59,88.51,88.59,12863.0,86.1417,86.1904,86.1126,86.1904,12863.0
2023-12-07 15:05:00,88.59,88.6,88.42,88.44,15314.0,86.1904,86.2001,86.025,86.0444,15314.0
2023-12-07 15:10:00,88.44,88.48,88.42,88.45,11733.0,86.0444,86.0834,86.025,86.0542,11733.0
2023-12-07 15:15:00,88.46,88.48,88.35,88.38,12816.0,86.0639,86.0834,85.9569,85.9861,12816.0
2023-12-07 15:20:00,88.38,88.39,88.26,88.28,17061.0,85.9861,85.9958,85.8693,85.8888,17061.0
2023-12-07 15:25:00,88.27,88.34,88.24,88.33,19018.0,85.8791,85.9472,85.8499,85.9374,19018.0
2023-12-07 15:30:00,88.33,88.34,88.28,88.3,17695.0,85.9374,85.9472,85.8888,85.9082,17695.0
2023-12-07 15:35:00,88.29,88.42,88.29,88.42,35315.0,85.8985,86.025,85.8985,86.025,35315.0
2023-12-07 15:40:00,88.41,88.49,88.41,88.48,21645.0,86.0153,86.0931,86.0153,86.0834,21645.0
2023-12-07 15:45:00,88.48,88.51,88.45,88.5,29691.0,86.0834,86.1126,86.0542,86.1028,29691.0
2023-12-07 15:50:00,88.51,88.64,88.51,88.6,90928.0,86.1126,86.239,86.1126,86.2001,90928.0
2023-12-07 15:55:00,88.61,88.77,88.59,88.72,205190.0,86.2098,86.3655,86.1904,86.3169,205190.0
2023-12-08 09:30:00,88.92,88.96,88.53,88.7,33361.0,86.5114,86.5504,86.132,86.2974,33361.0
2023-12-08 09:35:00,88.71,88.71,88.55,88.65,16226.0,86.3071,86.3071,86.1515,86.2488,16226.0
2023-12-08 09:40:00,88.69,88.78,88.63,88.77,7951.0,86.2877,86.3752,86.2293,86.3655,7951.0
2023-12-08 09:45:00,88.83,89.03,88.83,89.01,10542.0,86.4239,86.6185,86.4239,86.599,10542.0
2023-12-08 09:50:00,89.02,89.25,88.97,89.22,31606.0,86.6087,86.8325,86.5601,86.8033,31606.0
2023-12-08 09:55:00,89.25,89.26,89.06,89.2,12938.0,86.8325,86.8422,86.6477,86.7839,12938.0
2023-12-08 10:00:00,89.22,89.54,89.22,89.46,26685.0,86.8033,87.1147,86.8033,87.0368,26685.0
2023-12-08 10:05:00,89.44,89.61,89.44,89.6,16416.0,87.0174,87.1828,87.0174,87.173,16416.0
2023-12-08 10:10:00,89.61,89.62,89.48,89.5,7897.0,87.1828,87.1925,87.0563,87.0757,7897.0
2023-12-08 10:15:00,89.49,89.52,89.44,89.52,14056.0,87.066,87.0952,87.0174,87.0952,14056.0
2023-12-08 10:20:00,89.51,89.62,89.5,89.61,24839.0,87.0855,87.1925,87.0757,87.1828,24839.0
2023-12-08 10:25:00,89.62,89.68,89.57,89.66,20352.0,87.1925,87.2509,87.1438,87.2314,20352.0
2023-12-08 10:30:00,89.67,89.78,89.67,89.73,32678.0,87.2411,87.3482,87.2411,87.2995,32678.0
2023-12-08 10:35:00,89.73,89.8,89.65,89.78,17582.0,87.2995,87.3676,87.2217,87.3482,17582.0
2023-12-08 10:40:00,89.78,89.86,89.77,89.82,12402.0,87.3482,87.426,87.3384,87.3871,12402.0
2023-12-08 10:45:00,89.82,89.82,89.74,89.76,13434.0,87.3871,87.3871,87.3092,87.3287,13434.0
2023-12-08 10:50:00,89.77,89.86,89.74,89.85,19645.0,87.3384,87.426,87.3092,87.4163,19645.0
2023-12-08 10:55:00,89.84,89.86,89.78,89.78,24621.0,87.4065,87.426,87.3482,87.3482,24621.0
2023-12-08 11:00:00,89.77,89.77,89.64,89.7,12157.0,87.3384,87.3384,87.2119,87.2703,12157.0
2023-12-08 11:05:00,89.69,89.7,89.63,89.67,17673.0,87.2606,87.2703,87.2022,87.2411,17673.0
2023-12-08 11:10:00,89.66,89.69,89.58,89.63,19714.0,87.2314,87.2606,87.1536,87.2022,19714.0
2023-12-08 11:15:00,89.63,89.65,89.54,89.62,21003.0,87.2022,87.2217,87.1147,87.1925,21003.0
2023-12-08 11:20:00,89.61,89.66,89.6,89.66,10242.0,87.1828,87.2314,87.173,87.2314,10242.0
2023-12-08 11:25:00,89.65,89.74,89.61,89.69,30976.0,87.2217,87.3092,87.1828,87.2606,30976.0
2023-12-08 11:30:00,89.7,89.73,89.62,89.65,11292.0,87.2703,87.2995,87.1925,87.2217,11292.0
2023-12-08 11:35:00,89.65,89.65,89.5,89.55,14819.0,87.2217,87.2217,87.0757,87.1244,14819.0
2023-12-08 11:40:00,89.54,89.58,89.5,89.57,12258.0,87.1147,87.1536,87.0757,87.1438,12258.0
2023-12-08 11:45:00,89.58,89.58,89.54,89.58,9930.0,87.1536,87.1536,87.1147,87.1536,9930.0
2023-12-08 11:50:00,89.59,89.61,89.56,89.58,7582.0,87.1633,87.1828,87.1341,87.1536,7582.0
2023-12-08 11:55:00,89.59,89.61,89.56,89.56,7290.0,87.1633,87.1828,87.1341,87.1341,7290.0
2023-12-08 12:00:00,89.56,89.58,89.54,89.55,8953.0,87.1341,87.1536,87.1147,87.1244,8953.0
2023-12-08 12:05:00,89.55,89.58,89.5,89.51,24286.0,87.1244,87.1536,87.0757,87.0855,24286.0
2023-12-08 12:10:00,89.52,89.56,89.52,89.53,9852.0,87.0952,87.1341,87.0952,87.1049,9852.0
2023-12-08 12:15:00,89.53,89.63,89.5,89.63,14264.0,87.1049,87.2022,87.0757,87.2022,14264.0
2023-12-08 12:20:00,89.64,89.72,89.64,89.69,11563.0,87.2119,87.2898,87.2119,87.2606,11563.0
2023-12-08 12:25:00,89.7,89.71,89.66,89.71,7950.0,87.2703,87.28,87.2314,87.28,7950.0
2023-12-08 12:30:00,89.71,89.73,89.67,89.69,8134.0,87.28,87.2995,87.2411,87.2606,8134.0
2023-12-08 12:35:00,89.7,89.71,89.67,89.71,5113.0,87.2703,87.28,87.2411,87.28,5113.0
2023-12-08 12:40:00,89.71,89.77,89.71,89.74,7674.0,87.28,87.3384,87.28,87.3092,7674.0
2023-12-08 12:45:00,89.75,89.8,89.74,89.79,7308.0,87.319,87.3676,87.3092,87.3579,7308.0
2023-12-08 12:50:00,89.79,89.84,89.79,89.82,8772.0,87.3579,87.4065,87.3579,87.3871,8772.0
2023-12-08 12:55:00,89.81,89.85,89.79,89.8,8523.0,87.3773,87.4163,87.3579,87.3676,8523.0
2023-12-08 13:00:00,89.77,89.79,89.72,89.76,13816.0,87.3384,87.3579,87.2898,87.3287,13816.0
2023-12-08 13:05:00,89.75,89.79,89.72,89.73,11494.0,87.319,87.3579,87.2898,87.2995,11494.0
2023-12-08 13:10:00,89.73,89.8,89.72,89.8,7516.0,87.2995,87.3676,87.2898,87.3676,7516.0
2023-12-08 13:15:00,89.78,89.8,89.7,89.71,9666.0,87.3482,87.3676,87.2703,87.28,9666.0
2023-12-08 13:20:00,89.69,89.69,89.65,89.67,9294.0,87.2606,87.2606,87.2217,87.2411,9294.0
2023-12-08 13:25:00,89.66,89.77,89.65,89.76,12497.0,87.2314,87.3384,87.2217,87.3287,12497.0
2023-12-08 13:30:00,89.77,89.78,89.71,89.75,11193.0,87.3384,87.3482,87.28,87.319,11193.0
2023-12-08 13:35:00,89.73,89.74,89.67,89.69,10556.0,87.2995,87.3092,87.2411,87.2606,10556.0
2023-12-08 13:40:00,89.67,89.67,89.59,89.6,9193.0,87.2411,87.2411,87.1633,87.173,9193.0
2023-12-08 13:45:00,89.59,89.68,89.59,89.62,11940.0,87.1633,87.2509,87.1633,87.1925,11940.0
2023-12-08 13:50:00,89.63,89.67,89.62,89.65,8283.0,87.2022,87.2411,87.1925,87.2217,8283.0
2023-12-08 13:55:00,89.66,89.67,89.63,89.64,7743.0,87.2314,87.2411,87.2022,87.2119,7743.0
2023-12-08 14:00:00,89.64,89.66,89.59,89.62,7350.0,87.2119,87.2314,87.1633,87.1925,7350.0
2023-12-08 14:05:00,89.61,89.64,89.6,89.63,8518.0,87.1828,87.2119,87.173,87.2022,8518.0
2023-12-08 14:10:00,89.64,89.65,89.56,89.58,11893.0,87.2119,87.2217,87.1341,87.1536,11893.0
2023-12-08 14:15:00,89.55,89.64,89.54,89.62,8297.0,87.1244,87.2119,87.1147,87.1925,8297.0
2023-12-08 14:20:00,89.62,89.66,89.6,89.64,9762.0,87.1925,87.2314,87.173,87.2119,9762.0
2023-12-08 14:25:00,89.64,89.69,89.62,89.66,15130.0,87.2119,87.2606,87.1925,87.2314,15130.0
2023-12-08 14:30:00,89.67,89.69,89.63,89.64,8836.0,87.2411,87.2606,87.2022,87.2119,8836.0
2023-12-08 14:35:00,89.62,89.62,89.59,89.59,5966.0,87.1925,87.1925,87.1633,87.1633,5966.0
2023-12-08 14:40:00,89.59,89.75,89.59,89.74,31425.0,87.1633,87.319,87.1633,87.3092,31425.0
2023-12-08 14:45:00,89.75,89.79,89.68,89.79,11808.0,87.319,87.3579,87.2509,87.3579,11808.0
2023-12-08 14:50:00,89.78,89.81,89.76,89.79,8239.0,87.3482,87.3773,87.3287,87.3579,8239.0
2023-12-08 14:55:00,89.79,89.8,89.67,89.72,7936.0,87.3579,87.3676,87.2411,87.2898,7936.0
2023-12-08 15:00:00,89.7,89.75,89.69,89.71,7247.0,87.2703,87.319,87.2606,87.28,7247.0
2023-12-08 15:05:00,89.71,89.73,89.64,89.7,12166.0,87.28,87.2995,87.2119,87.2703,12166.0
2023-12-08 15:10:00,89.7,89.72,89.67,89.72,12195.0,87.2703,87.2898,87.2411,87.2898,12195.0
2023-12-08 15:15:00,89.7,89.75,89.69,89.71,10680.0,87.2703,87.319,87.2606,87.28,10680.0
2023-12-08 15:20:00,89.7,89.74,89.68,89.7,11683.0,87.2703,87.3092,87.2509,87.2703,11683.0
2023-12-08 15:25:00,89.7,89.75,89.68,89.71,15153.0,87.2703,87.319,87.2509,87.28,15153.0
2023-12-08 15:30:00,89.72,89.72,89.67,89.7,16564.0,87.2898,87.2898,87.2411,87.2703,16564.0
2023-12-08 15:35:00,89.69,89.82,89.69,89.81,19064.0,87.2606,87.3871,87.2606,87.3773,19064.0
2023-12-08 15:40:00,89.8,89.8,89.74,89.76,16776.0,87.3676,87.3676,87.3092,87.3287,16776.0
2023-12-08 15:45:00,89.76,89.77,89.65,89.69,56094.0,87.3287,87.3384,87.2217,87.2606,56094.0
2023-12-08 15:50:00,89.67,89.72,89.64,89.7,86012.0,87.2411,87.2898,87.2119,87.2703,86012.0
2023-12-08 15:55:00,89.69,89.71,89.53,89.53,211425.0,87.2606,87.28,87.1049,87.1049,211425.0
2023-12-11 09:30:00,89.6,90.19,89.49,89.74,106848.0,87.173,87.747,87.066,87.3092,106848.0
2023-12-11 09:35:00,89.73,90.04,89.73,89.98,11008.0,87.2995,87.6011,87.2995,87.5427,11008.0
2023-12-11 09:40:00,90.02,90.14,89.95,90.05,6169.0,87.5817,87.6984,87.5135,87.6108,6169.0
2023-12-11 09:45:00,90.08,90.27,90.08,90.24,12463.0,87.64,87.8249,87.64,87.7957,12463.0
2023-12-11 09:50:00,90.24,90.28,90.14,90.22,6504.0,87.7957,87.8346,87.6984,87.7762,6504.0
2023-12-11 09:55:00,90.22,90.36,90.18,90.36,12243.0,87.7762,87.9124,87.7373,87.9124,12243.0
2023-12-11 10:00:00,90.38,90.48,90.36,90.47,15746.0,87.9319,88.0292,87.9124,88.0195,15746.0
2023-12-11 10:05:00,90.45,90.48,90.34,90.37,10874.0,88.0,88.0292,87.893,87.9222,10874.0
2023-12-11 10:10:00,90.38,90.39,90.34,90.39,10038.0,87.9319,87.9416,87.893,87.9416,10038.0
2023-12-11 10:15:00,90.37,90.41,90.27,90.4,19342.0,87.9222,87.9611,87.8249,87.9514,19342.0
2023-12-11 10:20:00,90.4,90.41,90.25,90.3,13041.0,87.9514,87.9611,87.8054,87.8541,13041.0
2023-12-11 10:25:00,90.3,90.35,90.27,90.29,17494.0,87.8541,87.9027,87.8249,87.8443,17494.0
2023-12-11 10:30:00,90.28,90.4,90.27,90.4,9500.0,87.8346,87.9514,87.8249,87.9514,9500.0
2023-12-11 10:35:00,90.39,90.45,90.37,90.38,14392.0,87.9416,88.0,87.9222,87.9319,14392.0
2023-12-11 10:40:00,90.38,90.4,90.23,90.23,18491.0,87.9319,87.9514,87.786,87.786,18491.0
2023-12-11 10:45:00,90.23,90.36,90.22,90.34,28827.0,87.786,87.9124,87.7762,87.893,28827.0
2023-12-11 10:50:00,90.34,90.44,90.33,90.42,19302.0,87.893,87.9903,87.8833,87.9708,19302.0
2023-12-11 10:55:00,90.41,90.54,90.37,90.37,12679.0,87.9611,88.0876,87.9222,87.9222,12679.0
2023-12-11 11:00:00,90.33,90.34,90.14,90.15,17610.0,87.8833,87.893,87.6984,87.7081,17610.0
2023-12-11 11:05:00,90.14,90.28,90.13,90.25,64972.0,87.6984,87.8346,87.6887,87.8054,64972.0
2023-12-11 11:10:00,90.24,90.31,90.23,90.25,17470.0,87.7957,87.8638,87.786,87.8054,17470.0
2023-12-11 11:15:00,90.25,90.3,90.19,90.26,21594.0,87.8054,87.8541,87.747,87.8152,21594.0
2023-12-11 11:20:00,90.26,90.27,90.08,90.09,50665.0,87.8152,87.8249,87.64,87.6498,50665.0
2023-12-11 11:25:00,90.09,90.18,90.09,90.18,8982.0,87.6498,87.7373,87.6498,87.7373,8982.0
2023-12-11 11:30:00,90.18,90.23,90.1,90.11,12277.0,87.7373,87.786,87.6595,87.6692,12277.0
2023-12-11 11:35:00,90.12,90.29,90.11,90.29,9166.0,87.6789,87.8443,87.6692,87.8443,9166.0
2023-12-11 11:40:00,90.3,90.31,90.23,90.27,9108.0,87.8541,87.8638,87.786,87.8249,9108.0
2023-12-11 11:45:00,90.28,90.29,90.21,90.21,8727.0,87.8346,87.8443,87.7665,87.7665,8727.0
2023-12-11 11:50:00,90.22,90.24,90.19,90.2,9319.0,87.7762,87.7957,87.747,87.7568,9319.0
2023-12-11 11:55:00,90.19,90.21,90.11,90.2,13959.0,87.747,87.7665,87.6692,87.7568,13959.0
2023-12-11 12:00:00,90.21,90.23,90.19,90.22,8318.0,87.7665,87.786,87.747,87.7762,8318.0
2023-12-11 12:05:00,90.22,90.23,90.14,90.15,5557.0,87.7762,87.786,87.6984,87.7081,5557.0
2023-12-11 12:10:00,90.15,90.16,90.09,90.09,18122.0,87.7081,87.7179,87.6498,87.6498,18122.0
2023-12-11 12:15:00,90.09,90.09,90.02,90.04,6994.0,87.6498,87.6498,87.5817,87.6011,6994.0
2023-12-11 12:20:00,90.03,90.1,90.03,90.1,6645.0,87.5914,87.6595,87.5914,87.6595,6645.0
2023-12-11 12:25:00,90.1,90.13,90.08,90.11,8848.0,87.6595,87.6887,87.64,87.6692,8848.0
2023-12-11 12:30:00,90.12,90.13,90.07,90.11,6161.0,87.6789,87.6887,87.6303,87.6692,6161.0
2023-12-11 12:35:00,90.12,90.14,90.09,90.09,20108.0,87.6789,87.6984,87.6498,87.6498,20108.0
2023-12-11 12:40:00,90.09,90.14,90.08,90.12,8540.0,87.6498,87.6984,87.64,87.6789,8540.0
2023-12-11 12:45:00,90.12,90.12,90.06,90.06,7722.0,87.6789,87.6789,87.6206,87.6206,7722.0
2023-12-11 12:50:00,90.06,90.06,89.92,89.92,9179.0,87.6206,87.6206,87.4844,87.4844,9179.0
2023-12-11 12:55:00,89.91,89.92,89.73,89.73,10605.0,87.4746,87.4844,87.2995,87.2995,10605.0
2023-12-11 13:00:00,89.73,89.75,89.59,89.67,32374.0,87.2995,87.319,87.1633,87.2411,32374.0
2023-12-11 13:05:00,89.67,89.82,89.67,89.74,45760.0,87.2411,87.3871,87.2411,87.3092,45760.0
2023-12-11 13:10:00,89.73,89.81,89.72,89.8,14523.0,87.2995,87.3773,87.2898,87.3676,14523.0
2023-12-11 13:15:00,89.8,89.9,89.8,89.88,7426.0,87.3676,87.4649,87.3676,87.4454,7426.0
2023-12-11 13:20:00,89.89,89.89,89.82,89.87,8354.0,87.4552,87.4552,87.3871,87.4357,8354.0
2023-12-11 13:25:00,89.86,89.88,89.85,89.87,9141.0,87.426,87.4454,87.4163,87.4357,9141.0
2023-12-11 13:30:00,89.88,89.88,89.84,89.86,6138.0,87.4454,87.4454,87.4065,87.426,6138.0
2023-12-11 13:35:00,89.85,89.9,89.82,89.9,8408.0,87.4163,87.4649,87.3871,87.4649,8408.0
2023-12-11 13:40:00,89.92,89.98,89.9,89.98,12337.0,87.4844,87.5427,87.4649,87.5427,12337.0
2023-12-11 13:45:00,89.98,90.0,89.89,89.91,21698.0,87.5427,87.5622,87.4552,87.4746,21698.0
2023-12-11 13:50:00,89.91,89.91,89.84,89.85,10691.0,87.4746,87.4746,87.4065,87.4163,10691.0
2023-12-11 13:55:00,89.85,89.85,89.8,89.83,5806.0,87.4163,87.4163,87.3676,87.3968,5806.0
2023-12-11 14:00:00,89.84,89.84,89.79,89.79,16214.0,87.4065,87.4065,87.3579,87.3579,16214.0
2023-12-11 14:05:00,89.78,89.78,89.75,89.76,6369.0,87.3482,87.3482,87.319,87.3287,6369.0
2023-12-11 14:10:00,89.76,89.78,89.7,89.73,10877.0,87.3287,87.3482,87.2703,87.2995,10877.0
2023-12-11 14:15:00,89.73,89.74,89.65,89.65,8827.0,87.2995,87.3092,87.2217,87.2217,8827.0
2023-12-11 14:20:00,89.66,89.68,89.58,89.67,30050.0,87.2314,87.2509,87.1536,87.2411,30050.0
2023-12-11 14:25:00,89.67,89.78,89.62,89.77,28767.0,87.2411,87.3482,87.1925,87.3384,28767.0
2023-12-11 14:30:00,89.79,89.79,89.72,89.79,8777.0,87.3579,87.3579,87.2898,87.3579,8777.0
2023-12-11 14:35:00,89.8,89.8,89.71,89.72,7792.0,87.3676,87.3676,87.28,87.2898,7792.0
2023-12-11 14:40:00,89.74,89.77,89.7,89.7,16969.0,87.3092,87.3384,87.2703,87.2703,16969.0
2023-12-11 14:45:00,89.7,89.72,89.68,89.71,8777.0,87.2703,87.2898,87.2509,87.28,8777.0
2023-12-11 14:50:00,89.72,89.73,89.65,89.67,12005.0,87.2898,87.2995,87.2217,87.2411,12005.0
2023-12-11 14:55:00,89.67,89.67,89.63,89.65,13577.0,87.2411,87.2411,87.2022,87.2217,13577.0
2023-12-11 15:00:00,89.64,89.68,89.64,89.67,16547.0,87.2119,87.2509,87.2119,87.2411,16547.0
2023-12-11 15:05:00,89.68,89.69,89.66,89.68,11619.0,87.2509,87.2606,87.2314,87.2509,11619.0
2023-12-11 15:10:00,89.68,89.68,89.61,89.62,22574.0,87.2509,87.2509,87.1828,87.1925,22574.0
2023-12-11 15:15:00,89.63,89.67,89.62,89.65,16641.0,87.2022,87.2411,87.1925,87.2217,16641.0
2023-12-11 15:20:00,89.63,89.76,89.63,89.76,14484.0,87.2022,87.3287,87.2022,87.3287,14484.0
2023-12-11 15:25:00,89.76,89.76,89.66,89.68,14214.0,87.3287,87.3287,87.2314,87.2509,14214.0
2023-12-11 15:30:00,89.68,89.68,89.59,89.61,18172.0,87.2509,87.2509,87.1633,87.1828,18172.0
2023-12-11 15:35:00,89.6,89.67,89.59,89.67,23080.0,87.173,87.2411,87.1633,87.2411,23080.0
2023-12-11 15:40:00,89.67,89.71,89.63,89.64,19528.0,87.2411,87.28,87.2022,87.2119,19528.0
2023-12-11 15:45:00,89.64,89.65,89.57,89.59,41878.0,87.2119,87.2217,87.1438,87.1633,41878.0
2023-12-11 15:50:00,89.58,89.61,89.46,89.56,86189.0,87.1536,87.1828,87.0368,87.1341,86189.0
2023-12-11 15:55:00,89.57,89.78,89.57,89.72,214875.0,87.1438,87.3482,87.1438,87.2898,214875.0
2023-12-12 09:30:00,89.8,89.96,89.4,89.56,76925.0,87.3676,87.5233,86.9784,87.1341,76925.0
2023-12-12 09:35:00,89.56,89.57,89.19,89.29,54521.0,87.1341,87.1438,86.7741,86.8714,54521.0
2023-12-12 09:40:00,89.3,89.45,89.25,89.45,47803.0,86.8812,87.0271,86.8325,87.0271,47803.0
2023-12-12 09:45:00,89.44,89.51,89.23,89.33,42204.0,87.0174,87.0855,86.8131,86.9103,42204.0
2023-12-12 09:50:00,89.3,89.53,89.29,89.53,33221.0,86.8812,87.1049,86.8714,87.1049,33221.0
2023-12-12 09:55:00,89.54,89.56,89.25,89.25,51548.0,87.1147,87.1341,86.8325,86.8325,51548.0
2023-12-12 10:00:00,89.23,89.3,89.17,89.23,67942.0,86.8131,86.8812,86.7547,86.8131,67942.0
2023-12-12 10:05:00,89.24,89.45,89.24,89.44,22211.0,86.8228,87.0271,86.8228,87.0174,22211.0
2023-12-12 10:10:00,89.44,89.56,89.38,89.41,32337.0,87.0174,87.1341,86.959,86.9882,32337.0
2023-12-12 10:15:00,89.38,89.41,89.33,89.39,33846.0,86.959,86.9882,86.9103,86.9687,33846.0
2023-12-12 10:20:00,89.39,89.66,89.38,89.64,36901.0,86.9687,87.2314,86.959,87.2119,36901.0
2023-12-12 10:25:00,89.64,89.76,89.63,89.68,23481.0,87.2119,87.3287,87.2022,87.2509,23481.0
2023-12-12 10:30:00,89.71,89.78,89.69,89.77,32371.0,87.28,87.3482,87.2606,87.3384,32371.0
2023-12-12 10:35:00,89.77,89.77,89.73,89.76,10949.0,87.3384,87.3384,87.2995,87.3287,10949.0
2023-12-12 10:40:00,89.77,89.79,89.7,89.77,15535.0,87.3384,87.3579,87.2703,87.3384,15535.0
2023-12-12 10:45:00,89.77,89.83,89.73,89.81,30785.0,87.3384,87.3968,87.2995,87.3773,30785.0
2023-12-12 10:50:00,89.81,89.82,89.73,89.79,40252.0,87.3773,87.3871,87.2995,87.3579,40252.0
2023-12-12 10:55:00,89.79,89.79,89.68,89.71,26919.0,87.3579,87.3579,87.2509,87.28,26919.0
2023-12-12 11:00:00,89.72,89.76,89.69,89.74,13199.0,87.2898,87.3287,87.2606,87.3092,13199.0
2023-12-12 11:05:00,89.75,89.82,89.74,89.79,17256.0,87.319,87.3871,87.3092,87.3579,17256.0
2023-12-12 11:10:00,89.79,89.88,89.79,89.84,24321.0,87.3579,87.4454,87.3579,87.4065,24321.0
2023-12-12 11:15:00,89.84,89.87,89.83,89.86,16408.0,87.4065,87.4357,87.3968,87.426,16408.0
2023-12-12 11:20:00,89.86,89.91,89.84,89.84,16660.0,87.426,87.4746,87.4065,87.4065,16660.0
2023-12-12 11:25:00,89.84,89.95,89.84,89.89,23712.0,87.4065,87.5135,87.4065,87.4552,23712.0
2023-12-12 11:30:00,89.9,89.9,89.85,89.9,15125.0,87.4649,87.4649,87.4163,87.4649,15125.0
2023-12-12 11:35:00,89.9,89.91,89.86,89.87,7139.0,87.4649,87.4746,87.426,87.4357,7139.0
2023-12-12 11:40:00,89.86,89.92,89.86,89.87,6105.0,87.426,87.4844,87.426,87.4357,6105.0
2023-12-12 11:45:00,89.86,89.96,89.85,89.95,27008.0,87.426,87.5233,87.4163,87.5135,27008.0
2023-12-12 11:50:00,89.95,89.99,89.9,89.91,10802.0,87.5135,87.5525,87.4649,87.4746,10802.0
2023-12-12 11:55:00,89.91,89.92,89.88,89.91,16586.0,87.4746,87.4844,87.4454,87.4746,16586.0
2023-12-12 12:00:00,89.88,89.88,89.84,89.87,9122.0,87.4454,87.4454,87.4065,87.4357,9122.0
2023-12-12 12:05:00,89.87,89.93,89.87,89.9,7493.0,87.4357,87.4941,87.4357,87.4649,7493.0
2023-12-12 12:10:00,89.9,89.99,89.89,89.99,10165.0,87.4649,87.5525,87.4552,87.5525,10165.0
2023-12-12 12:15:00,90.0,90.21,90.0,90.19,22386.0,87.5622,87.7665,87.5622,87.747,22386.0
2023-12-12 12:20:00,90.2,90.31,90.19,90.28,13654.0,87.7568,87.8638,87.747,87.8346,13654.0
2023-12-12 12:25:00,90.27,90.3,90.22,90.26,12212.0,87.8249,87.8541,87.7762,87.8152,12212.0
2023-12-12 12:30:00,90.27,90.33,90.24,90.31,10842.0,87.8249,87.8833,87.7957,87.8638,10842.0
2023-12-12 12:35:00,90.3,90.3,90.25,90.25,9279.0,87.8541,87.8541,87.8054,87.8054,9279.0
2023-12-12 12:40:00,90.25,90.3,90.25,90.26,11691.0,87.8054,87.8541,87.8054,87.8152,11691.0
2023-12-12 12:45:00,90.26,90.32,90.24,90.3,15711.0,87.8152,87.8735,87.7957,87.8541,15711.0
2023-12-12 12:50:00,90.3,90.33,90.27,90.29,22739.0,87.8541,87.8833,87.8249,87.8443,22739.0
2023-12-12 12:55:00,90.28,90.32,90.27,90.32,14451.0,87.8346,87.8735,87.8249,87.8735,14451.0
2023-12-12 13:00:00,90.31,90.52,90.23,90.51,35955.0,87.8638,88.0681,87.786,88.0584,35955.0
2023-12-12 13:05:00,90.52,90.56,90.45,90.54,18549.0,88.0681,88.107,88.0,88.0876,18549.0
2023-12-12 13:10:00,90.55,90.57,90.53,90.56,15204.0,88.0973,88.1168,88.0778,88.107,15204.0
2023-12-12 13:15:00,90.57,90.64,90.52,90.53,11848.0,88.1168,88.1849,88.0681,88.0778,11848.0
2023-12-12 13:20:00,90.52,90.53,90.49,90.5,6175.0,88.0681,88.0778,88.0389,88.0487,6175.0
2023-12-12 13:25:00,90.5,90.5,90.46,90.48,8350.0,88.0487,88.0487,88.0097,88.0292,8350.0
2023-12-12 13:30:00,90.49,90.57,90.48,90.56,14287.0,88.0389,88.1168,88.0292,88.107,14287.0
2023-12-12 13:35:00,90.56,90.63,90.55,90.58,10435.0,88.107,88.1751,88.0973,88.1265,10435.0
2023-12-12 13:40:00,90.58,90.6,90.58,90.58,7452.0,88.1265,88.1459,88.1265,88.1265,7452.0
2023-12-12 13:45:00,90.59,90.75,90.58,90.75,21261.0,88.1362,88.2919,88.1265,88.2919,21261.0
2023-12-12 13:50:00,90.74,90.8,90.73,90.75,17693.0,88.2822,88.3405,88.2724,88.2919,17693.0
2023-12-12 13:55:00,90.75,90.82,90.74,90.78,18483.0,88.2919,88.36,88.2822,88.3211,18483.0
2023-12-12 14:00:00,90.78,90.78,90.7,90.73,11976.0,88.3211,88.3211,88.2432,88.2724,11976.0
2023-12-12 14:05:00,90.74,90.79,90.73,90.76,11441.0,88.2822,88.3308,88.2724,88.3016,11441.0
2023-12-12 14:10:00,90.75,90.81,90.73,90.77,13776.0,88.2919,88.3503,88.2724,88.3113,13776.0
2023-12-12 14:15:00,90.75,90.77,90.59,90.6,8792.0,88.2919,88.3113,88.1362,88.1459,8792.0
2023-12-12 14:20:00,90.59,90.6,90.45,90.48,7006.0,88.1362,88.1459,88.0,88.0292,7006.0
2023-12-12 14:25:00,90.47,90.49,90.44,90.45,13301.0,88.0195,88.0389,87.9903,88.0,13301.0
2023-12-12 14:30:00,90.45,90.57,90.45,90.56,15020.0,88.0,88.1168,88.0,88.107,15020.0
2023-12-12 14:35:00,90.55,90.55,90.46,90.46,7529.0,88.0973,88.0973,88.0097,88.0097,7529.0
2023-12-12 14:40:00,90.47,90.57,90.45,90.52,18018.0,88.0195,88.1168,88.0,88.0681,18018.0
2023-12-12 14:45:00,90.52,90.57,90.51,90.54,11146.0,88.0681,88.1168,88.0584,88.0876,11146.0
2023-12-12 14:50:00,90.53,90.54,90.48,90.48,8919.0,88.0778,88.0876,88.0292,88.0292,8919.0
2023-12-12 14:55:00,90.48,90.54,90.48,90.53,8744.0,88.0292,88.0876,88.0292,88.0778,8744.0
2023-12-12 15:00:00,90.52,90.58,90.48,90.58,15778.0,88.0681,88.1265,88.0292,88.1265,15778.0
2023-12-12 15:05:00,90.58,90.68,90.58,90.62,9305.0,88.1265,88.2238,88.1265,88.1654,9305.0
2023-12-12 15:10:00,90.63,90.64,90.6,90.63,19670.0,88.1751,88.1849,88.1459,88.1751,19670.0
2023-12-12 15:15:00,90.64,90.69,90.63,90.66,15137.0,88.1849,88.2335,88.1751,88.2043,15137.0
2023-12-12 15:20:00,90.65,90.7,90.61,90.63,17333.0,88.1946,88.2432,88.1557,88.1751,17333.0
2023-12-12 15:25:00,90.63,90.68,90.62,90.63,11293.0,88.1751,88.2238,88.1654,88.1751,11293.0
2023-12-12 15:30:00,90.62,90.63,90.53,90.56,20399.0,88.1654,88.1751,88.0778,88.107,20399.0
2023-12-12 15:35:00,90.55,90.57,90.52,90.54,23261.0,88.0973,88.1168,88.0681,88.0876,23261.0
2023-12-12 15:40:00,90.54,90.59,90.52,90.55,27970.0,88.0876,88.1362,88.0681,88.0973,27970.0
2023-12-12 15:45:00,90.55,90.56,90.43,90.45,44937.0,88.0973,88.107,87.9805,88.0,44937.0
2023-12-12 15:50:00,90.44,90.49,90.38,90.45,82636.0,87.9903,88.0389,87.9319,88.0,82636.0
2023-12-12 15:55:00,90.46,90.54,90.39,90.44,180533.0,88.0097,88.0876,87.9416,87.9903,180533.0
2023-12-13 09:30:00,91.08,92.32,90.89,92.32,234754.0,88.6129,89.8194,88.4281,89.8194,234754.0
2023-12-13 09:35:00,92.33,92.99,91.62,91.82,100446.0,89.8291,90.4712,89.1383,89.3329,100446.0
2023-12-13 09:40:00,91.82,91.82,91.29,91.33,28750.0,89.3329,89.3329,88.8173,88.8562,28750.0
2023-12-13 09:45:00,91.28,91.65,91.22,91.63,41962.0,88.8075,89.1675,88.7491,89.148,41962.0
2023-12-13 09:50:00,91.63,91.74,91.58,91.61,50251.0,89.148,89.2551,89.0994,89.1286,50251.0
2023-12-13 09:55:00,91.59,91.61,91.09,91.18,19444.0,89.1091,89.1286,88.6227,88.7102,19444.0
2023-12-13 10:00:00,91.17,91.22,90.66,90.84,46703.0,88.7005,88.7491,88.2043,88.3794,46703.0
2023-12-13 10:05:00,90.85,90.96,90.83,90.89,30679.0,88.3892,88.4962,88.3697,88.4281,30679.0
2023-12-13 10:10:00,90.9,91.19,90.85,91.14,39220.0,88.4378,88.72,88.3892,88.6713,39220.0
2023-12-13 10:15:00,91.14,91.17,91.0,91.02,21269.0,88.6713,88.7005,88.5351,88.5546,21269.0
2023-12-13 10:20:00,91.01,91.02,90.91,90.95,15402.0,88.5448,88.5546,88.4475,88.4865,15402.0
2023-12-13 10:25:00,90.94,91.04,90.94,91.02,11940.0,88.4767,88.574,88.4767,88.5546,11940.0
2023-12-13 10:30:00,91.02,91.3,91.01,91.27,26147.0,88.5546,88.827,88.5448,88.7978,26147.0
2023-12-13 10:35:00,91.27,91.43,91.26,91.42,26603.0,88.7978,88.9535,88.7881,88.9437,26603.0
2023-12-13 10:40:00,91.42,91.59,91.41,91.52,37149.0,88.9437,89.1091,88.934,89.041,37149.0
2023-12-13 10:45:00,91.52,91.58,91.41,91.45,23262.0,89.041,89.0994,88.934,88.9729,23262.0
2023-12-13 10:50:00,91.45,91.62,91.42,91.6,18948.0,88.9729,89.1383,88.9437,89.1189,18948.0
2023-12-13 10:55:00,91.6,91.66,91.58,91.62,22297.0,89.1189,89.1772,89.0994,89.1383,22297.0
2023-12-13 11:00:00,91.63,91.65,91.51,91.53,14377.0,89.148,89.1675,89.0313,89.0508,14377.0
2023-12-13 11:05:00,91.52,91.56,91.46,91.48,18199.0,89.041,89.0799,88.9826,89.0021,18199.0
2023-12-13 11:10:00,91.48,91.54,91.42,91.42,8679.0,89.0021,89.0605,88.9437,88.9437,8679.0
2023-12-13 11:15:00,91.42,91.42,91.17,91.2,9590.0,88.9437,88.9437,88.7005,88.7297,9590.0
2023-12-13 11:20:00,91.21,91.32,91.2,91.24,12747.0,88.7394,88.8464,88.7297,88.7686,12747.0
2023-12-13 11:25:00,91.25,91.29,91.16,91.18,11965.0,88.7783,88.8173,88.6908,88.7102,11965.0
2023-12-13 11:30:00,91.17,91.24,91.11,91.24,14393.0,88.7005,88.7686,88.6421,88.7686,14393.0
2023-12-13 11:35:00,91.23,91.27,91.2,91.2,19450.0,88.7589,88.7978,88.7297,88.7297,19450.0
2023-12-13 11:40:00,91.2,91.2,91.1,91.1,6056.0,88.7297,88.7297,88.6324,88.6324,6056.0
2023-12-13 11:45:00,91.11,91.16,91.1,91.16,9313.0,88.6421,88.6908,88.6324,88.6908,9313.0
2023-12-13 11:50:00,91.16,91.16,91.06,91.06,8382.0,88.6908,88.6908,88.5935,88.5935,8382.0
2023-12-13 11:55:00,91.06,91.07,91.01,91.03,10343.0,88.5935,88.6032,88.5448,88.5643,10343.0
2023-12-13 12:00:00,91.04,91.08,90.98,91.01,13997.0,88.574,88.6129,88.5156,88.5448,13997.0
2023-12-13 12:05:00,91.02,91.08,91.01,91.05,6714.0,88.5546,88.6129,88.5448,88.5838,6714.0
2023-12-13 12:10:00,91.05,91.1,91.02,91.1,10330.0,88.5838,88.6324,88.5546,88.6324,10330.0
2023-12-13 12:15:00,91.1,91.12,91.03,91.03,5709.0,88.6324,88.6519,88.5643,88.5643,5709.0
2023-12-13 12:20:00,91.03,91.04,90.99,91.01,10837.0,88.5643,88.574,88.5254,88.5448,10837.0
2023-12-13 12:25:00,91.0,91.03,90.99,91.02,14301.0,88.5351,88.5643,88.5254,88.5546,14301.0
2023-12-13 12:30:00,91.02,91.16,91.0,91.16,9164.0,88.5546,88.6908,88.5351,88.6908,9164.0
2023-12-13 12:35:00,91.14,91.17,91.12,91.14,7653.0,88.6713,88.7005,88.6519,88.6713,7653.0
2023-12-13 12:40:00,91.14,91.14,91.08,91.09,4732.0,88.6713,88.6713,88.6129,88.6227,4732.0
2023-12-13 12:45:00,91.1,91.11,91.02,91.02,5624.0,88.6324,88.6421,88.5546,88.5546,5624.0
2023-12-13 12:50:00,91.04,91.19,91.03,91.18,12613.0,88.574,88.72,88.5643,88.7102,12613.0
2023-12-13 12:55:00,91.19,91.21,91.16,91.2,10676.0,88.72,88.7394,88.6908,88.7297,10676.0
2023-12-13 13:00:00,91.2,91.2,91.11,91.13,10055.0,88.7297,88.7297,88.6421,88.6616,10055.0
2023-12-13 13:05:00,91.14,91.16,91.12,91.13,11440.0,88.6713,88.6908,88.6519,88.6616,11440.0
2023-12-13 13:10:00,91.14,91.16,91.12,91.16,9691.0,88.6713,88.6908,88.6519,88.6908,9691.0
2023-12-13 13:15:00,91.16,91.19,91.14,91.19,11000.0,88.6908,88.72,88.6713,88.72,11000.0
2023-12-13 13:20:00,91.19,91.21,91.14,91.14,10793.0,88.72,88.7394,88.6713,88.6713,10793.0
2023-12-13 13:25:00,91.15,91.15,91.06,91.12,8084.0,88.681,88.681,88.5935,88.6519,8084.0
2023-12-13 13:30:00,91.12,91.21,91.11,91.2,12606.0,88.6519,88.7394,88.6421,88.7297,12606.0
2023-12-13 13:35:00,91.2,91.23,91.13,91.14,13188.0,88.7297,88.7589,88.6616,88.6713,13188.0
2023-12-13 13:40:00,91.13,91.13,90.99,90.99,13580.0,88.6616,88.6616,88.5254,88.5254,13580.0
2023-12-13 13:45:00,91.0,91.11,90.98,91.11,14424.0,88.5351,88.6421,88.5156,88.6421,14424.0
2023-12-13 13:50:00,91.13,91.21,91.12,91.2,16144.0,88.6616,88.7394,88.6519,88.7297,16144.0
2023-12-13 13:55:00,91.2,91.26,91.19,91.22,15894.0,88.7297,88.7881,88.72,88.7491,15894.0
2023-12-13 14:00:00,91.2,91.79,91.2,91.78,39104.0,88.7297,89.3037,88.7297,89.294,39104.0
2023-12-13 14:05:00,91.78,91.92,91.76,91.79,14176.0,89.294,89.4302,89.2745,89.3037,14176.0
2023-12-13 14:10:00,91.8,91.82,91.7,91.77,9278.0,89.3134,89.3329,89.2161,89.2843,9278.0
2023-12-13 14:15:00,91.77,91.83,91.76,91.81,12095.0,89.2843,89.3426,89.2745,89.3232,12095.0
2023-12-13 14:20:00,91.81,91.87,91.79,91.83,15381.0,89.3232,89.3815,89.3037,89.3426,15381.0
2023-12-13 14:25:00,91.8,91.81,91.7,91.7,10907.0,89.3134,89.3232,89.2161,89.2161,10907.0
2023-12-13 14:30:00,91.7,91.7,91.12,91.66,45505.0,89.2161,89.2161,88.6519,89.1772,45505.0
2023-12-13 14:35:00,91.66,91.8,91.59,91.8,15556.0,89.1772,89.3134,89.1091,89.3134,15556.0
2023-12-13 14:40:00,91.79,91.89,91.74,91.89,16761.0,89.3037,89.401,89.2551,89.401,16761.0
2023-12-13 14:45:00,91.9,91.96,91.79,91.84,16172.0,89.4107,89.4691,89.3037,89.3524,16172.0
2023-12-13 14:50:00,91.82,91.96,91.8,91.93,17650.0,89.3329,89.4691,89.3134,89.4399,17650.0
2023-12-13 14:55:00,91.91,92.07,91.9,92.01,23770.0,89.4205,89.5761,89.4107,89.5178,23770.0
2023-12-13 15:00:00,91.99,92.29,91.95,92.29,12561.0,89.4983,89.7902,89.4594,89.7902,12561.0
2023-12-13 15:05:00,92.3,92.36,92.06,92.08,16081.0,89.7999,89.8583,89.5664,89.5859,16081.0
2023-12-13 15:10:00,92.07,92.13,91.93,92.08,26361.0,89.5761,89.6345,89.4399,89.5859,26361.0
2023-12-13 15:15:00,92.07,92.19,92.06,92.09,18779.0,89.5761,89.6929,89.5664,89.5956,18779.0
2023-12-13 15:20:00,92.09,92.09,91.76,91.77,18019.0,89.5956,89.5956,89.2745,89.2843,18019.0
2023-12-13 15:25:00,91.76,91.88,91.66,91.87,25123.0,89.2745,89.3913,89.1772,89.3815,25123.0
2023-12-13 15:30:00,91.86,91.96,91.72,91.95,56581.0,89.3718,89.4691,89.2356,89.4594,56581.0
2023-12-13 15:35:00,91.96,92.13,91.96,92.12,30683.0,89.4691,89.6345,89.4691,89.6248,30683.0
2023-12-13 15:40:00,92.13,92.26,92.13,92.17,31638.0,89.6345,89.761,89.6345,89.6734,31638.0
2023-12-13 15:45:00,92.18,92.2,92.09,92.11,38619.0,89.6831,89.7026,89.5956,89.615,38619.0
2023-12-13 15:50:00,92.11,92.16,92.0,92.07,65118.0,89.615,89.6637,89.508,89.5761,65118.0
2023-12-13 15:55:00,92.08,92.27,92.08,92.23,143085.0,89.5859,89.7707,89.5859,89.7318,143085.0
2023-12-14 09:30:00,93.0,93.65,92.94,93.5,98945.0,90.4809,91.1133,90.4226,90.9674,98945.0
2023-12-14 09:35:00,93.59,93.94,93.59,93.94,22340.0,91.055,91.3955,91.055,91.3955,22340.0
2023-12-14 09:40:00,93.95,94.4,93.92,94.12,22115.0,91.4052,91.843,91.376,91.5706,22115.0
2023-12-14 09:45:00,94.12,94.6,94.1,94.4,72247.0,91.5706,92.0376,91.5511,91.843,72247.0
2023-12-14 09:50:00,94.38,94.49,94.26,94.36,21181.0,91.8236,91.9306,91.7068,91.8041,21181.0
2023-12-14 09:55:00,94.37,94.65,94.37,94.65,40146.0,91.8138,92.0862,91.8138,92.0862,40146.0
2023-12-14 10:00:00,94.68,94.85,94.61,94.73,71565.0,92.1154,92.2808,92.0473,92.1641,71565.0
2023-12-14 10:05:00,94.72,94.75,94.44,94.49,32562.0,92.1543,92.1835,91.8819,91.9306,32562.0
2023-12-14 10:10:00,94.49,94.52,94.17,94.17,175173.0,91.9306,91.9598,91.6192,91.6192,175173.0
2023-12-14 10:15:00,94.14,94.42,94.11,94.38,37495.0,91.5901,91.8625,91.5609,91.8236,37495.0
2023-12-14 10:20:00,94.41,94.75,94.41,94.72,23094.0,91.8527,92.1835,91.8527,92.1543,23094.0
2023-12-14 10:25:00,94.71,94.97,94.67,94.95,44129.0,92.1446,92.3976,92.1057,92.3781,44129.0
2023-12-14 10:30:00,94.96,95.35,94.96,95.32,71151.0,92.3878,92.7673,92.3878,92.7381,71151.0
2023-12-14 10:35:00,95.31,95.31,94.9,95.06,19127.0,92.7284,92.7284,92.3295,92.4851,19127.0
2023-12-14 10:40:00,95.08,95.15,95.02,95.09,29246.0,92.5046,92.5727,92.4462,92.5143,29246.0
2023-12-14 10:45:00,95.11,95.19,95.07,95.19,27279.0,92.5338,92.6116,92.4949,92.6116,27279.0
2023-12-14 10:50:00,95.18,95.27,95.16,95.21,31644.0,92.6019,92.6894,92.5824,92.6311,31644.0
2023-12-14 10:55:00,95.21,95.36,95.17,95.36,47535.0,92.6311,92.777,92.5922,92.777,47535.0
2023-12-14 11:00:00,95.36,95.37,95.23,95.31,34033.0,92.777,92.7867,92.6505,92.7284,34033.0
2023-12-14 11:05:00,95.32,95.34,95.22,95.28,22749.0,92.7381,92.7576,92.6408,92.6992,22749.0
2023-12-14 11:10:00,95.29,95.35,95.06,95.06,16251.0,92.7089,92.7673,92.4851,92.4851,16251.0
2023-12-14 11:15:00,95.07,95.16,95.0,95.06,12181.0,92.4949,92.5824,92.4268,92.4851,12181.0
2023-12-14 11:20:00,95.06,95.25,94.94,95.25,25431.0,92.4851,92.67,92.3684,92.67,25431.0
2023-12-14 11:25:00,95.23,95.28,95.15,95.25,13398.0,92.6505,92.6992,92.5727,92.67,13398.0
2023-12-14 11:30:00,95.29,95.51,95.29,95.49,21111.0,92.7089,92.9229,92.7089,92.9035,21111.0
2023-12-14 11:35:00,95.48,95.57,95.48,95.56,26518.0,92.8938,92.9813,92.8938,92.9716,26518.0
2023-12-14 11:40:00,95.56,95.71,95.55,95.7,28170.0,92.9716,93.1175,92.9619,93.1078,28170.0
2023-12-14 11:45:00,95.7,95.86,95.68,95.85,54522.0,93.1078,93.2635,93.0883,93.2537,54522.0
2023-12-14 11:50:00,95.82,95.9,95.79,95.84,57731.0,93.2245,93.3024,93.1954,93.244,57731.0
2023-12-14 11:55:00,95.84,95.84,95.72,95.75,19703.0,93.244,93.244,93.1273,93.1564,19703.0
2023-12-14 12:00:00,95.77,95.95,95.76,95.94,30110.0,93.1759,93.351,93.1662,93.3413,30110.0
2023-12-14 12:05:00,95.94,95.98,95.89,95.93,9758.0,93.3413,93.3802,93.2927,93.3316,9758.0
2023-12-14 12:10:00,95.92,95.98,95.86,95.94,20089.0,93.3218,93.3802,93.2635,93.3413,20089.0
2023-12-14 12:15:00,95.93,95.97,95.9,95.91,20496.0,93.3316,93.3705,93.3024,93.3121,20496.0
2023-12-14 12:20:00,95.91,96.01,95.9,95.95,34153.0,93.3121,93.4094,93.3024,93.351,34153.0
2023-12-14 12:25:00,95.96,96.05,95.94,96.02,12541.0,93.3608,93.4483,93.3413,93.4191,12541.0
2023-12-14 12:30:00,96.03,96.12,95.99,96.11,9299.0,93.4289,93.5164,93.3899,93.5067,9299.0
2023-12-14 12:35:00,96.11,96.26,96.11,96.23,32910.0,93.5067,93.6526,93.5067,93.6234,32910.0
2023-12-14 12:40:00,96.25,96.44,96.25,96.44,20636.0,93.6429,93.8278,93.6429,93.8278,20636.0
2023-12-14 12:45:00,96.44,96.59,96.43,96.56,27247.0,93.8278,93.9737,93.818,93.9445,27247.0
2023-12-14 12:50:00,96.56,96.58,96.44,96.53,22620.0,93.9445,93.964,93.8278,93.9153,22620.0
2023-12-14 12:55:00,96.54,96.55,96.38,96.39,33076.0,93.925,93.9348,93.7694,93.7791,33076.0
2023-12-14 13:00:00,96.39,96.39,96.21,96.21,22087.0,93.7791,93.7791,93.604,93.604,22087.0
2023-12-14 13:05:00,96.21,96.25,96.15,96.15,23133.0,93.604,93.6429,93.5456,93.5456,23133.0
2023-12-14 13:10:00,96.15,96.4,96.14,96.4,30825.0,93.5456,93.7888,93.5359,93.7888,30825.0
2023-12-14 13:15:00,96.39,96.52,96.38,96.52,32530.0,93.7791,93.9056,93.7694,93.9056,32530.0
2023-12-14 13:20:00,96.51,96.56,96.39,96.49,21352.0,93.8959,93.9445,93.7791,93.8764,21352.0
2023-12-14 13:25:00,96.49,96.56,96.41,96.41,20265.0,93.8764,93.9445,93.7986,93.7986,20265.0
2023-12-14 13:30:00,96.4,96.41,96.28,96.32,24042.0,93.7888,93.7986,93.6721,93.711,24042.0
2023-12-14 13:35:00,96.32,96.53,96.32,96.53,26087.0,93.711,93.9153,93.711,93.9153,26087.0
2023-12-14 13:40:00,96.52,96.55,96.43,96.45,19267.0,93.9056,93.9348,93.818,93.8375,19267.0
2023-12-14 13:45:00,96.45,96.57,96.39,96.4,26513.0,93.8375,93.9542,93.7791,93.7888,26513.0
2023-12-14 13:50:00,96.4,96.43,96.12,96.18,42133.0,93.7888,93.818,93.5164,93.5748,42133.0
2023-12-14 13:55:00,96.19,96.33,96.15,96.17,34578.0,93.5845,93.7207,93.5456,93.5651,34578.0
2023-12-14 14:00:00,96.15,96.22,96.1,96.2,27698.0,93.5456,93.6137,93.497,93.5943,27698.0
2023-12-14 14:05:00,96.2,96.41,96.2,96.4,29690.0,93.5943,93.7986,93.5943,93.7888,29690.0
2023-12-14 14:10:00,96.39,96.43,96.31,96.38,26899.0,93.7791,93.818,93.7013,93.7694,26899.0
2023-12-14 14:15:00,96.39,96.42,96.38,96.39,16882.0,93.7791,93.8083,93.7694,93.7791,16882.0
2023-12-14 14:20:00,96.38,96.49,96.33,96.48,23796.0,93.7694,93.8764,93.7207,93.8667,23796.0
2023-12-14 14:25:00,96.48,96.49,96.39,96.46,20853.0,93.8667,93.8764,93.7791,93.8472,20853.0
2023-12-14 14:30:00,96.46,96.47,96.35,96.38,10712.0,93.8472,93.8569,93.7402,93.7694,10712.0
2023-12-14 14:35:00,96.38,96.41,96.26,96.39,18177.0,93.7694,93.7986,93.6526,93.7791,18177.0
2023-12-14 14:40:00,96.39,96.4,96.34,96.38,15509.0,93.7791,93.7888,93.7305,93.7694,15509.0
2023-12-14 14:45:00,96.37,96.37,96.2,96.27,17842.0,93.7597,93.7597,93.5943,93.6624,17842.0
2023-12-14 14:50:00,96.27,96.35,96.25,96.34,22586.0,93.6624,93.7402,93.6429,93.7305,22586.0
2023-12-14 14:55:00,96.34,96.44,96.33,96.42,26282.0,93.7305,93.8278,93.7207,93.8083,26282.0
2023-12-14 15:00:00,96.42,96.52,96.38,96.5,17124.0,93.8083,93.9056,93.7694,93.8861,17124.0
2023-12-14 15:05:00,96.5,96.63,96.49,96.61,15906.0,93.8861,94.0126,93.8764,93.9932,15906.0
2023-12-14 15:10:00,96.59,96.62,96.51,96.6,15094.0,93.9737,94.0029,93.8959,93.9834,15094.0
2023-12-14 15:15:00,96.61,96.63,96.54,96.58,16083.0,93.9932,94.0126,93.925,93.964,16083.0
2023-12-14 15:20:00,96.58,96.64,96.5,96.61,16471.0,93.964,94.0223,93.8861,93.9932,16471.0
2023-12-14 15:25:00,96.62,96.63,96.53,96.53,20218.0,94.0029,94.0126,93.9153,93.9153,20218.0
2023-12-14 15:30:00,96.53,96.58,96.49,96.5,41316.0,93.9153,93.964,93.8764,93.8861,41316.0
2023-12-14 15:35:00,96.5,96.61,96.49,96.54,31285.0,93.8861,93.9932,93.8764,93.925,31285.0
2023-12-14 15:40:00,96.54,96.58,96.49,96.52,28314.0,93.925,93.964,93.8764,93.9056,28314.0
2023-12-14 15:45:00,96.53,96.6,96.46,96.53,58171.0,93.9153,93.9834,93.8472,93.9153,58171.0
2023-12-14 15:50:00,96.52,96.67,96.48,96.57,91129.0,93.9056,94.0515,93.8667,93.9542,91129.0
2023-12-14 15:55:00,96.58,96.62,96.49,96.54,350060.0,93.964,94.0029,93.8764,93.925,350060.0
2023-12-15 09:30:00,95.58,96.4,95.58,96.23,672698.0,92.9911,93.7888,92.9911,93.6234,672698.0
2023-12-15 09:35:00,96.24,96.56,95.89,96.1,21479.0,93.6332,93.9445,93.2927,93.497,21479.0
2023-12-15 09:40:00,96.02,96.32,95.98,96.09,3266.0,93.4191,93.711,93.3802,93.4872,3266.0
2023-12-15 09:45:00,96.13,96.45,96.13,96.36,13342.0,93.5262,93.8375,93.5262,93.7499,13342.0
2023-12-15 09:50:00,96.34,96.46,96.1,96.46,34386.0,93.7305,93.8472,93.497,93.8472,34386.0
2023-12-15 09:55:00,96.44,96.55,96.17,96.24,11207.0,93.8278,93.9348,93.5651,93.6332,11207.0
2023-12-15 10:00:00,96.2,96.45,96.2,96.37,9273.0,93.5943,93.8375,93.5943,93.7597,9273.0
2023-12-15 10:05:00,96.35,96.4,96.32,96.4,4805.0,93.7402,93.7888,93.711,93.7888,4805.0
2023-12-15 10:10:00,96.4,96.42,96.12,96.16,8110.0,93.7888,93.8083,93.5164,93.5553,8110.0
2023-12-15 10:15:00,96.14,96.14,95.95,95.97,9990.0,93.5359,93.5359,93.351,93.3705,9990.0
2023-12-15 10:20:00,95.98,96.16,95.97,96.01,11081.0,93.3802,93.5553,93.3705,93.4094,11081.0
2023-12-15 10:25:00,96.02,96.17,96.01,96.08,7292.0,93.4191,93.5651,93.4094,93.4775,7292.0
2023-12-15 10:30:00,96.07,96.12,95.99,96.12,18374.0,93.4678,93.5164,93.3899,93.5164,18374.0
2023-12-15 10:35:00,96.1,96.1,95.93,95.95,11141.0,93.497,93.497,93.3316,93.351,11141.0
2023-12-15 10:40:00,95.96,96.04,95.95,95.96,12842.0,93.3608,93.4386,93.351,93.3608,12842.0
2023-12-15 10:45:00,95.95,96.07,95.94,96.05,10151.0,93.351,93.4678,93.3413,93.4483,10151.0
2023-12-15 10:50:00,96.07,96.24,96.07,96.22,20971.0,93.4678,93.6332,93.4678,93.6137,20971.0
2023-12-15 10:55:00,96.21,96.36,96.18,96.3,13335.0,93.604,93.7499,93.5748,93.6915,13335.0
2023-12-15 11:00:00,96.3,96.43,96.29,96.36,13471.0,93.6915,93.818,93.6818,93.7499,13471.0
2023-12-15 11:05:00,96.34,96.34,96.13,96.13,14524.0,93.7305,93.7305,93.5262,93.5262,14524.0
2023-12-15 11:10:00,96.15,96.15,96.03,96.11,10021.0,93.5456,93.5456,93.4289,93.5067,10021.0
2023-12-15 11:15:00,96.09,96.13,96.05,96.13,10023.0,93.4872,93.5262,93.4483,93.5262,10023.0
2023-12-15 11:20:00,96.12,96.15,96.07,96.15,6838.0,93.5164,93.5456,93.4678,93.5456,6838.0
2023-12-15 11:25:00,96.15,96.22,96.13,96.2,7287.0,93.5456,93.6137,93.5262,93.5943,7287.0
2023-12-15 11:30:00,96.19,96.21,96.13,96.15,5591.0,93.5845,93.604,93.5262,93.5456,5591.0
2023-12-15 11:35:00,96.15,96.24,96.08,96.08,14529.0,93.5456,93.6332,93.4775,93.4775,14529.0
2023-12-15 11:40:00,96.08,96.11,96.0,96.11,20037.0,93.4775,93.5067,93.3997,93.5067,20037.0
2023-12-15 11:45:00,96.1,96.11,96.04,96.04,11087.0,93.497,93.5067,93.4386,93.4386,11087.0
2023-12-15 11:50:00,96.06,96.12,96.04,96.06,5538.0,93.458,93.5164,93.4386,93.458,5538.0
2023-12-15 11:55:00,96.05,96.12,96.05,96.12,11473.0,93.4483,93.5164,93.4483,93.5164,11473.0
2023-12-15 12:00:00,96.12,96.17,96.08,96.09,10914.0,93.5164,93.5651,93.4775,93.4872,10914.0
2023-12-15 12:05:00,96.1,96.21,96.09,96.15,9164.0,93.497,93.604,93.4872,93.5456,9164.0
2023-12-15 12:10:00,96.16,96.23,96.16,96.16,5191.0,93.5553,93.6234,93.5553,93.5553,5191.0
2023-12-15 12:15:00,96.15,96.16,96.07,96.09,7586.0,93.5456,93.5553,93.4678,93.4872,7586.0
2023-12-15 12:20:00,96.09,96.13,96.04,96.11,16567.0,93.4872,93.5262,93.4386,93.5067,16567.0
2023-12-15 12:25:00,96.09,96.18,96.04,96.08,9142.0,93.4872,93.5748,93.4386,93.4775,9142.0
2023-12-15 12:30:00,96.08,96.14,96.06,96.1,17046.0,93.4775,93.5359,93.458,93.497,17046.0
2023-12-15 12:35:00,96.12,96.12,96.06,96.12,8033.0,93.5164,93.5164,93.458,93.5164,8033.0
2023-12-15 12:40:00,96.13,96.13,96.09,96.09,3587.0,93.5262,93.5262,93.4872,93.4872,3587.0
2023-12-15 12:45:00,96.1,96.19,96.06,96.19,8347.0,93.497,93.5845,93.458,93.5845,8347.0
2023-12-15 12:50:00,96.17,96.2,96.09,96.09,5894.0,93.5651,93.5943,93.4872,93.4872,5894.0
2023-12-15 12:55:00,96.08,96.11,96.08,96.09,10085.0,93.4775,93.5067,93.4775,93.4872,10085.0
2023-12-15 13:00:00,96.08,96.12,96.07,96.09,7221.0,93.4775,93.5164,93.4678,93.4872,7221.0
2023-12-15 13:05:00,96.09,96.14,96.05,96.09,11720.0,93.4872,93.5359,93.4483,93.4872,11720.0
2023-12-15 13:10:00,96.09,96.15,96.08,96.15,8186.0,93.4872,93.5456,93.4775,93.5456,8186.0
2023-12-15 13:15:00,96.14,96.21,96.11,96.16,9608.0,93.5359,93.604,93.5067,93.5553,9608.0
2023-12-15 13:20:00,96.16,96.25,96.14,96.2,6272.0,93.5553,93.6429,93.5359,93.5943,6272.0
2023-12-15 13:25:00,96.19,96.19,96.13,96.16,5507.0,93.5845,93.5845,93.5262,93.5553,5507.0
2023-12-15 13:30:00,96.15,96.19,96.13,96.16,8009.0,93.5456,93.5845,93.5262,93.5553,8009.0
2023-12-15 13:35:00,96.14,96.15,96.06,96.09,13410.0,93.5359,93.5456,93.458,93.4872,13410.0
2023-12-15 13:40:00,96.08,96.12,95.98,95.98,39124.0,93.4775,93.5164,93.3802,93.3802,39124.0
2023-12-15 13:45:00,95.98,96.0,95.83,95.84,11599.0,93.3802,93.3997,93.2343,93.244,11599.0
2023-12-15 13:50:00,95.83,95.9,95.83,95.88,10872.0,93.2343,93.3024,93.2343,93.2829,10872.0
2023-12-15 13:55:00,95.88,95.91,95.83,95.89,11096.0,93.2829,93.3121,93.2343,93.2927,11096.0
2023-12-15 14:00:00,95.9,95.9,95.83,95.84,14213.0,93.3024,93.3024,93.2343,93.244,14213.0
2023-12-15 14:05:00,95.84,95.84,95.8,95.8,5899.0,93.244,93.244,93.2051,93.2051,5899.0
2023-12-15 14:10:00,95.8,95.88,95.79,95.87,8940.0,93.2051,93.2829,93.1954,93.2732,8940.0
2023-12-15 14:15:00,95.87,95.96,95.85,95.92,13872.0,93.2732,93.3608,93.2537,93.3218,13872.0
2023-12-15 14:20:00,95.91,95.91,95.74,95.75,10717.0,93.3121,93.3121,93.1467,93.1564,10717.0
2023-12-15 14:25:00,95.73,95.75,95.49,95.49,10671.0,93.137,93.1564,92.9035,92.9035,10671.0
2023-12-15 14:30:00,95.49,95.53,95.47,95.5,11971.0,92.9035,92.9424,92.884,92.9132,11971.0
2023-12-15 14:35:00,95.49,95.61,95.49,95.59,15490.0,92.9035,93.0202,92.9035,93.0008,15490.0
2023-12-15 14:40:00,95.6,95.71,95.56,95.7,9655.0,93.0105,93.1175,92.9716,93.1078,9655.0
2023-12-15 14:45:00,95.7,95.81,95.69,95.77,8567.0,93.1078,93.2148,93.0981,93.1759,8567.0
2023-12-15 14:50:00,95.77,95.79,95.73,95.74,5382.0,93.1759,93.1954,93.137,93.1467,5382.0
2023-12-15 14:55:00,95.75,95.75,95.56,95.62,21496.0,93.1564,93.1564,92.9716,93.03,21496.0
2023-12-15 15:00:00,95.63,95.77,95.63,95.74,10245.0,93.0397,93.1759,93.0397,93.1467,10245.0
2023-12-15 15:05:00,95.74,95.74,95.59,95.6,9915.0,93.1467,93.1467,93.0008,93.0105,9915.0
2023-12-15 15:10:00,95.6,95.65,95.58,95.64,11145.0,93.0105,93.0592,92.9911,93.0494,11145.0
2023-12-15 15:15:00,95.62,95.66,95.6,95.63,8325.0,93.03,93.0689,93.0105,93.0397,8325.0
2023-12-15 15:20:00,95.63,95.66,95.59,95.62,17760.0,93.0397,93.0689,93.0008,93.03,17760.0
2023-12-15 15:25:00,95.61,95.66,95.53,95.55,13029.0,93.0202,93.0689,92.9424,92.9619,13029.0
2023-12-15 15:30:00,95.56,95.58,95.35,95.37,19631.0,92.9716,92.9911,92.7673,92.7867,19631.0
2023-12-15 15:35:00,95.36,95.42,95.3,95.39,23297.0,92.777,92.8354,92.7186,92.8062,23297.0
2023-12-15 15:40:00,95.39,95.42,95.33,95.36,25216.0,92.8062,92.8354,92.7478,92.777,25216.0
2023-12-15 15:45:00,95.37,95.49,95.33,95.47,48982.0,92.7867,92.9035,92.7478,92.884,48982.0
2023-12-15 15:50:00,95.47,95.76,95.43,95.76,108323.0,92.884,93.1662,92.8451,93.1662,108323.0
2023-12-15 15:55:00,95.76,95.81,95.55,95.55,145937.0,93.1662,93.2148,92.9619,92.9619,145937.0
2023-12-18 09:30:00,95.78,95.88,95.44,95.44,42200.0,93.1856,93.2829,92.8548,92.8548,42200.0
2023-12-18 09:35:00,95.44,95.6,95.36,95.55,12160.0,92.8548,93.0105,92.777,92.9619,12160.0
2023-12-18 09:40:00,95.53,95.69,95.51,95.69,7308.0,92.9424,93.0981,92.9229,93.0981,7308.0
2023-12-18 09:45:00,95.77,96.0,95.77,95.89,7263.0,93.1759,93.3997,93.1759,93.2927,7263.0
2023-12-18 09:50:00,95.88,95.94,95.65,95.65,4124.0,93.2829,93.3413,93.0592,93.0592,4124.0
2023-12-18 09:55:00,95.6,95.61,95.44,95.5,13805.0,93.0105,93.0202,92.8548,92.9132,13805.0
2023-12-18 10:00:00,95.55,95.72,95.55,95.58,7914.0,92.9619,93.1273,92.9619,92.9911,7914.0
2023-12-18 10:05:00,95.6,95.66,95.55,95.62,5877.0,93.0105,93.0689,92.9619,93.03,5877.0
2023-12-18 10:10:00,95.61,95.64,95.51,95.55,26814.0,93.0202,93.0494,92.9229,92.9619,26814.0
2023-12-18 10:15:00,95.58,95.59,95.5,95.53,21823.0,92.9911,93.0008,92.9132,92.9424,21823.0
2023-12-18 10:20:00,95.53,95.54,95.43,95.47,15662.0,92.9424,92.9521,92.8451,92.884,15662.0
2023-12-18 10:25:00,95.47,95.49,95.4,95.43,18702.0,92.884,92.9035,92.8159,92.8451,18702.0
2023-12-18 10:30:00,95.43,95.45,95.35,95.43,18315.0,92.8451,92.8646,92.7673,92.8451,18315.0
2023-12-18 10:35:00,95.45,95.46,95.36,95.39,8548.0,92.8646,92.8743,92.777,92.8062,8548.0
2023-12-18 10:40:00,95.38,95.49,95.35,95.49,19684.0,92.7965,92.9035,92.7673,92.9035,19684.0
2023-12-18 10:45:00,95.43,95.5,95.41,95.45,13564.0,92.8451,92.9132,92.8257,92.8646,13564.0
2023-12-18 10:50:00,95.44,95.46,95.39,95.4,19416.0,92.8548,92.8743,92.8062,92.8159,19416.0
2023-12-18 10:55:00,95.41,95.44,95.34,95.44,9322.0,92.8257,92.8548,92.7576,92.8548,9322.0
2023-12-18 11:00:00,95.46,95.46,95.29,95.29,4279.0,92.8743,92.8743,92.7089,92.7089,4279.0
2023-12-18 11:05:00,95.29,95.44,95.29,95.44,4089.0,92.7089,92.8548,92.7089,92.8548,4089.0
2023-12-18 11:10:00,95.44,95.57,95.43,95.56,5094.0,92.8548,92.9813,92.8451,92.9716,5094.0
2023-12-18 11:15:00,95.55,95.68,95.53,95.68,10015.0,92.9619,93.0883,92.9424,93.0883,10015.0
2023-12-18 11:20:00,95.68,95.76,95.64,95.76,35232.0,93.0883,93.1662,93.0494,93.1662,35232.0
2023-12-18 11:25:00,95.77,95.84,95.76,95.81,4669.0,93.1759,93.244,93.1662,93.2148,4669.0
2023-12-18 11:30:00,95.81,95.83,95.71,95.74,3813.0,93.2148,93.2343,93.1175,93.1467,3813.0
2023-12-18 11:35:00,95.75,95.77,95.71,95.77,3832.0,93.1564,93.1759,93.1175,93.1759,3832.0
2023-12-18 11:40:00,95.77,95.88,95.77,95.88,4472.0,93.1759,93.2829,93.1759,93.2829,4472.0
2023-12-18 11:45:00,95.89,95.92,95.86,95.92,7966.0,93.2927,93.3218,93.2635,93.3218,7966.0
2023-12-18 11:50:00,95.93,95.93,95.9,95.93,5637.0,93.3316,93.3316,93.3024,93.3316,5637.0
2023-12-18 11:55:00,95.92,96.04,95.92,95.99,22997.0,93.3218,93.4386,93.3218,93.3899,22997.0
2023-12-18 12:00:00,96.0,96.04,95.99,96.02,8459.0,93.3997,93.4386,93.3899,93.4191,8459.0
2023-12-18 12:05:00,96.0,96.0,95.92,95.97,4174.0,93.3997,93.3997,93.3218,93.3705,4174.0
2023-12-18 12:10:00,95.97,96.11,95.96,96.06,11314.0,93.3705,93.5067,93.3608,93.458,11314.0
2023-12-18 12:15:00,96.08,96.14,96.08,96.11,6888.0,93.4775,93.5359,93.4775,93.5067,6888.0
2023-12-18 12:20:00,96.1,96.11,95.94,95.94,6864.0,93.497,93.5067,93.3413,93.3413,6864.0
2023-12-18 12:25:00,95.95,95.99,95.94,95.95,10356.0,93.351,93.3899,93.3413,93.351,10356.0
2023-12-18 12:30:00,95.95,95.98,95.91,95.95,3697.0,93.351,93.3802,93.3121,93.351,3697.0
2023-12-18 12:35:00,95.95,95.98,95.9,95.96,4739.0,93.351,93.3802,93.3024,93.3608,4739.0
2023-12-18 12:40:00,95.98,95.99,95.94,95.98,4715.0,93.3802,93.3899,93.3413,93.3802,4715.0
2023-12-18 12:45:00,95.98,95.98,95.89,95.92,4790.0,93.3802,93.3802,93.2927,93.3218,4790.0
2023-12-18 12:50:00,95.9,95.9,95.8,95.84,3575.0,93.3024,93.3024,93.2051,93.244,3575.0
2023-12-18 12:55:00,95.84,95.9,95.84,95.9,9851.0,93.244,93.3024,93.244,93.3024,9851.0
2023-12-18 13:00:00,95.85,95.89,95.84,95.85,13482.0,93.2537,93.2927,93.244,93.2537,13482.0
2023-12-18 13:05:00,95.84,95.91,95.83,95.87,4284.0,93.244,93.3121,93.2343,93.2732,4284.0
2023-12-18 13:10:00,95.86,95.9,95.85,95.88,3497.0,93.2635,93.3024,93.2537,93.2829,3497.0
2023-12-18 13:15:00,95.84,95.87,95.83,95.86,7681.0,93.244,93.2732,93.2343,93.2635,7681.0
2023-12-18 13:20:00,95.87,95.89,95.85,95.87,2447.0,93.2732,93.2927,93.2537,93.2732,2447.0
2023-12-18 13:25:00,95.85,95.9,95.85,95.89,2812.0,93.2537,93.3024,93.2537,93.2927,2812.0
2023-12-18 13:30:00,95.88,95.9,95.86,95.86,6280.0,93.2829,93.3024,93.2635,93.2635,6280.0
2023-12-18 13:35:00,95.86,95.9,95.84,95.88,23736.0,93.2635,93.3024,93.244,93.2829,23736.0
2023-12-18 13:40:00,95.87,95.9,95.86,95.87,5736.0,93.2732,93.3024,93.2635,93.2732,5736.0
2023-12-18 13:45:00,95.86,95.9,95.85,95.89,3385.0,93.2635,93.3024,93.2537,93.2927,3385.0
2023-12-18 13:50:00,95.91,95.95,95.88,95.93,5054.0,93.3121,93.351,93.2829,93.3316,5054.0
2023-12-18 13:55:00,95.93,95.98,95.9,95.97,5315.0,93.3316,93.3802,93.3024,93.3705,5315.0
2023-12-18 14:00:00,95.97,96.08,95.97,96.06,13387.0,93.3705,93.4775,93.3705,93.458,13387.0
2023-12-18 14:05:00,96.06,96.06,95.97,95.98,26616.0,93.458,93.458,93.3705,93.3802,26616.0
2023-12-18 14:10:00,95.98,95.99,95.95,95.95,10942.0,93.3802,93.3899,93.351,93.351,10942.0
2023-12-18 14:15:00,95.95,95.95,95.89,95.93,15203.0,93.351,93.351,93.2927,93.3316,15203.0
2023-12-18 14:20:00,95.92,95.95,95.88,95.95,12904.0,93.3218,93.351,93.2829,93.351,12904.0
2023-12-18 14:25:00,95.95,95.95,95.82,95.89,19358.0,93.351,93.351,93.2245,93.2927,19358.0
2023-12-18 14:30:00,95.9,95.91,95.85,95.85,15853.0,93.3024,93.3121,93.2537,93.2537,15853.0
2023-12-18 14:35:00,95.86,95.91,95.82,95.89,9787.0,93.2635,93.3121,93.2245,93.2927,9787.0
2023-12-18 14:40:00,95.89,95.95,95.85,95.95,10484.0,93.2927,93.351,93.2537,93.351,10484.0
2023-12-18 14:45:00,95.94,95.99,95.93,95.95,8531.0,93.3413,93.3899,93.3316,93.351,8531.0
2023-12-18 14:50:00,95.96,95.98,95.93,95.98,9095.0,93.3608,93.3802,93.3316,93.3802,9095.0
2023-12-18 14:55:00,95.98,96.03,95.95,96.03,13576.0,93.3802,93.4289,93.351,93.4289,13576.0
2023-12-18 15:00:00,96.01,96.03,95.99,96.01,9490.0,93.4094,93.4289,93.3899,93.4094,9490.0
2023-12-18 15:05:00,96.0,96.03,95.99,96.02,9770.0,93.3997,93.4289,93.3899,93.4191,9770.0
2023-12-18 15:10:00,96.02,96.09,95.99,96.04,14899.0,93.4191,93.4872,93.3899,93.4386,14899.0
2023-12-18 15:15:00,96.03,96.07,95.99,96.02,9775.0,93.4289,93.4678,93.3899,93.4191,9775.0
2023-12-18 15:20:00,96.02,96.12,96.01,96.09,15074.0,93.4191,93.5164,93.4094,93.4872,15074.0
2023-12-18 15:25:00,96.09,96.14,96.09,96.1,12861.0,93.4872,93.5359,93.4872,93.497,12861.0
2023-12-18 15:30:00,96.1,96.11,96.04,96.09,21002.0,93.497,93.5067,93.4386,93.4872,21002.0
2023-12-18 15:35:00,96.09,96.1,96.02,96.06,14604.0,93.4872,93.497,93.4191,93.458,14604.0
2023-12-18 15:40:00,96.06,96.09,96.05,96.09,14065.0,93.458,93.4872,93.4483,93.4872,14065.0
2023-12-18 15:45:00,96.09,96.13,96.03,96.07,25870.0,93.4872,93.5262,93.4289,93.4678,25870.0
2023-12-18 15:50:00,96.06,96.13,95.99,96.12,35933.0,93.458,93.5262,93.3899,93.5164,35933.0
2023-12-18 15:55:00,96.12,96.16,96.04,96.05,129454.0,93.5164,93.5553,93.4386,93.4483,129454.0
2023-12-19 09:30:00,96.2,96.5,96.09,96.35,67624.0,93.5943,93.8861,93.4872,93.7402,67624.0
2023-12-19 09:35:00,96.36,96.51,96.12,96.18,8932.0,93.7499,93.8959,93.5164,93.5748,8932.0
2023-12-19 09:40:00,96.24,96.36,96.22,96.34,9302.0,93.6332,93.7499,93.6137,93.7305,9302.0
2023-12-19 09:45:00,96.34,96.35,96.24,96.33,7855.0,93.7305,93.7402,93.6332,93.7207,7855.0
2023-12-19 09:50:00,96.33,96.36,96.15,96.19,8318.0,93.7207,93.7499,93.5456,93.5845,8318.0
2023-12-19 09:55:00,96.18,96.32,96.13,96.29,17348.0,93.5748,93.711,93.5262,93.6818,17348.0
2023-12-19 10:00:00,96.26,96.28,96.15,96.25,18896.0,93.6526,93.6721,93.5456,93.6429,18896.0
2023-12-19 10:05:00,96.25,96.38,96.24,96.3,13312.0,93.6429,93.7694,93.6332,93.6915,13312.0
2023-12-19 10:10:00,96.32,96.37,96.17,96.19,11103.0,93.711,93.7597,93.5651,93.5845,11103.0
2023-12-19 10:15:00,96.19,96.28,96.08,96.25,10011.0,93.5845,93.6721,93.4775,93.6429,10011.0
2023-12-19 10:20:00,96.23,96.36,96.18,96.34,14142.0,93.6234,93.7499,93.5748,93.7305,14142.0
2023-12-19 10:25:00,96.31,96.45,96.29,96.32,7887.0,93.7013,93.8375,93.6818,93.711,7887.0
2023-12-19 10:30:00,96.32,96.32,96.21,96.21,6780.0,93.711,93.711,93.604,93.604,6780.0
2023-12-19 10:35:00,96.2,96.36,96.19,96.32,10121.0,93.5943,93.7499,93.5845,93.711,10121.0
2023-12-19 10:40:00,96.3,96.32,96.15,96.18,11974.0,93.6915,93.711,93.5456,93.5748,11974.0
2023-12-19 10:45:00,96.16,96.17,96.05,96.06,15879.0,93.5553,93.5651,93.4483,93.458,15879.0
2023-12-19 10:50:00,96.03,96.09,95.92,95.94,36264.0,93.4289,93.4872,93.3218,93.3413,36264.0
2023-12-19 10:55:00,95.92,95.96,95.83,95.84,21357.0,93.3218,93.3608,93.2343,93.244,21357.0
2023-12-19 11:00:00,95.84,95.9,95.73,95.73,17589.0,93.244,93.3024,93.137,93.137,17589.0
2023-12-19 11:05:00,95.76,95.85,95.73,95.84,17896.0,93.1662,93.2537,93.137,93.244,17896.0
2023-12-19 11:10:00,95.84,96.12,95.84,96.07,15807.0,93.244,93.5164,93.244,93.4678,15807.0
2023-12-19 11:15:00,96.08,96.18,96.07,96.13,9888.0,93.4775,93.5748,93.4678,93.5262,9888.0
2023-12-19 11:20:00,96.13,96.16,96.07,96.13,6814.0,93.5262,93.5553,93.4678,93.5262,6814.0
2023-12-19 11:25:00,96.08,96.11,95.97,95.99,4747.0,93.4775,93.5067,93.3705,93.3899,4747.0
2023-12-19 11:30:00,95.96,95.98,95.8,95.83,7495.0,93.3608,93.3802,93.2051,93.2343,7495.0
2023-12-19 11:35:00,95.83,95.93,95.81,95.9,5783.0,93.2343,93.3316,93.2148,93.3024,5783.0
2023-12-19 11:40:00,95.95,96.01,95.94,95.98,7031.0,93.351,93.4094,93.3413,93.3802,7031.0
2023-12-19 11:45:00,95.98,95.98,95.89,95.89,5996.0,93.3802,93.3802,93.2927,93.2927,5996.0
2023-12-19 11:50:00,95.92,95.94,95.86,95.91,7640.0,93.3218,93.3413,93.2635,93.3121,7640.0
2023-12-19 11:55:00,95.91,95.91,95.78,95.79,6085.0,93.3121,93.3121,93.1856,93.1954,6085.0
2023-12-19 12:00:00,95.77,95.89,95.73,95.86,10408.0,93.1759,93.2927,93.137,93.2635,10408.0
2023-12-19 12:05:00,95.84,95.9,95.81,95.82,4676.0,93.244,93.3024,93.2148,93.2245,4676.0
2023-12-19 12:10:00,95.8,95.87,95.79,95.86,3627.0,93.2051,93.2732,93.1954,93.2635,3627.0
2023-12-19 12:15:00,95.87,95.89,95.84,95.86,5496.0,93.2732,93.2927,93.244,93.2635,5496.0
2023-12-19 12:20:00,95.87,95.87,95.82,95.85,6125.0,93.2732,93.2732,93.2245,93.2537,6125.0
2023-12-19 12:25:00,95.84,95.91,95.81,95.84,12321.0,93.244,93.3121,93.2148,93.244,12321.0
2023-12-19 12:30:00,95.84,95.88,95.83,95.86,6198.0,93.244,93.2829,93.2343,93.2635,6198.0
2023-12-19 12:35:00,95.86,95.9,95.82,95.84,5981.0,93.2635,93.3024,93.2245,93.244,5981.0
2023-12-19 12:40:00,95.85,95.89,95.81,95.83,2909.0,93.2537,93.2927,93.2148,93.2343,2909.0
2023-12-19 12:45:00,95.81,95.95,95.8,95.95,10197.0,93.2148,93.351,93.2051,93.351,10197.0
2023-12-19 12:50:00,95.95,96.04,95.94,96.03,8933.0,93.351,93.4386,93.3413,93.4289,8933.0
2023-12-19 12:55:00,96.02,96.05,95.92,95.94,9150.0,93.4191,93.4483,93.3218,93.3413,9150.0
2023-12-19 13:00:00,95.92,96.0,95.92,95.96,8856.0,93.3218,93.3997,93.3218,93.3608,8856.0
2023-12-19 13:05:00,95.97,95.99,95.88,95.88,8414.0,93.3705,93.3899,93.2829,93.2829,8414.0
2023-12-19 13:10:00,95.87,95.88,95.81,95.82,7877.0,93.2732,93.2829,93.2148,93.2245,7877.0
2023-12-19 13:15:00,95.83,95.93,95.83,95.86,15367.0,93.2343,93.3316,93.2343,93.2635,15367.0
2023-12-19 13:20:00,95.88,95.92,95.86,95.86,22894.0,93.2829,93.3218,93.2635,93.2635,22894.0
2023-12-19 13:25:00,95.85,95.86,95.7,95.72,7198.0,93.2537,93.2635,93.1078,93.1273,7198.0
2023-12-19 13:30:00,95.74,95.75,95.69,95.7,7671.0,93.1467,93.1564,93.0981,93.1078,7671.0
2023-12-19 13:35:00,95.69,95.78,95.68,95.69,15254.0,93.0981,93.1856,93.0883,93.0981,15254.0
2023-12-19 13:40:00,95.69,95.77,95.69,95.75,5684.0,93.0981,93.1759,93.0981,93.1564,5684.0
2023-12-19 13:45:00,95.74,95.77,95.69,95.7,5027.0,93.1467,93.1759,93.0981,93.1078,5027.0
2023-12-19 13:50:00,95.71,95.71,95.57,95.62,16883.0,93.1175,93.1175,92.9813,93.03,16883.0
2023-12-19 13:55:00,95.62,95.65,95.56,95.64,6005.0,93.03,93.0592,92.9716,93.0494,6005.0
2023-12-19 14:00:00,95.64,95.65,95.6,95.6,5087.0,93.0494,93.0592,93.0105,93.0105,5087.0
2023-12-19 14:05:00,95.62,95.67,95.6,95.66,6194.0,93.03,93.0786,93.0105,93.0689,6194.0
2023-12-19 14:10:00,95.66,95.7,95.62,95.63,8949.0,93.0689,93.1078,93.03,93.0397,8949.0
2023-12-19 14:15:00,95.62,95.66,95.58,95.66,5677.0,93.03,93.0689,92.9911,93.0689,5677.0
2023-12-19 14:20:00,95.63,95.7,95.61,95.68,10125.0,93.0397,93.1078,93.0202,93.0883,10125.0
2023-12-19 14:25:00,95.66,95.72,95.63,95.7,6054.0,93.0689,93.1273,93.0397,93.1078,6054.0
2023-12-19 14:30:00,95.72,95.73,95.68,95.7,9668.0,93.1273,93.137,93.0883,93.1078,9668.0
2023-12-19 14:35:00,95.7,95.76,95.69,95.74,12688.0,93.1078,93.1662,93.0981,93.1467,12688.0
2023-12-19 14:40:00,95.75,95.75,95.6,95.63,8099.0,93.1564,93.1564,93.0105,93.0397,8099.0
2023-12-19 14:45:00,95.62,95.72,95.59,95.7,9718.0,93.03,93.1273,93.0008,93.1078,9718.0
2023-12-19 14:50:00,95.7,95.71,95.59,95.66,15599.0,93.1078,93.1175,93.0008,93.0689,15599.0
2023-12-19 14:55:00,95.66,95.68,95.63,95.68,4831.0,93.0689,93.0883,93.0397,93.0883,4831.0
2023-12-19 15:00:00,95.69,95.75,95.69,95.71,6196.0,93.0981,93.1564,93.0981,93.1175,6196.0
2023-12-19 15:05:00,95.67,95.7,95.63,95.65,10226.0,93.0786,93.1078,93.0397,93.0592,10226.0
2023-12-19 15:10:00,95.64,95.66,95.6,95.61,10997.0,93.0494,93.0689,93.0105,93.0202,10997.0
2023-12-19 15:15:00,95.62,95.73,95.62,95.73,23132.0,93.03,93.137,93.03,93.137,23132.0
2023-12-19 15:20:00,95.72,95.86,95.71,95.85,12117.0,93.1273,93.2635,93.1175,93.2537,12117.0
2023-12-19 15:25:00,95.85,95.89,95.81,95.89,14492.0,93.2537,93.2927,93.2148,93.2927,14492.0
2023-12-19 15:30:00,95.91,95.97,95.8,95.82,15184.0,93.3121,93.3705,93.2051,93.2245,15184.0
2023-12-19 15:35:00,95.81,95.81,95.73,95.74,19322.0,93.2148,93.2148,93.137,93.1467,19322.0
2023-12-19 15:40:00,95.73,95.79,95.68,95.69,18188.0,93.137,93.1954,93.0883,93.0981,18188.0
2023-12-19 15:45:00,95.69,95.69,95.58,95.59,21734.0,93.0981,93.0981,92.9911,93.0008,21734.0
2023-12-19 15:50:00,95.6,95.67,95.58,95.65,37786.0,93.0105,93.0786,92.9911,93.0592,37786.0
2023-12-19 15:55:00,95.64,95.75,95.64,95.73,98806.0,93.0494,93.1564,93.0494,93.137,98806.0
2023-12-20 09:30:00,95.57,95.79,95.31,95.75,54845.0,92.9813,93.1954,92.7284,93.1564,54845.0
2023-12-20 09:35:00,95.81,95.87,95.62,95.87,5370.0,93.2148,93.2732,93.03,93.2732,5370.0
2023-12-20 09:40:00,95.84,95.92,95.66,95.92,53853.0,93.244,93.3218,93.0689,93.3218,53853.0
2023-12-20 09:45:00,95.91,95.91,95.8,95.86,7513.0,93.3121,93.3121,93.2051,93.2635,7513.0
2023-12-20 09:50:00,95.86,96.06,95.84,95.88,16354.0,93.2635,93.458,93.244,93.2829,16354.0
2023-12-20 09:55:00,95.92,95.97,95.8,95.88,17963.0,93.3218,93.3705,93.2051,93.2829,17963.0
2023-12-20 10:00:00,95.88,96.07,95.86,95.94,14640.0,93.2829,93.4678,93.2635,93.3413,14640.0
2023-12-20 10:05:00,95.95,95.97,95.87,95.94,10247.0,93.351,93.3705,93.2732,93.3413,10247.0
2023-12-20 10:10:00,95.95,95.98,95.89,95.92,6791.0,93.351,93.3802,93.2927,93.3218,6791.0
2023-12-20 10:15:00,95.88,95.93,95.72,95.74,10900.0,93.2829,93.3316,93.1273,93.1467,10900.0
2023-12-20 10:20:00,95.74,95.8,95.67,95.69,6776.0,93.1467,93.2051,93.0786,93.0981,6776.0
2023-12-20 10:25:00,95.67,95.84,95.66,95.77,18315.0,93.0786,93.244,93.0689,93.1759,18315.0
2023-12-20 10:30:00,95.81,95.82,95.74,95.77,7104.0,93.2148,93.2245,93.1467,93.1759,7104.0
2023-12-20 10:35:00,95.75,95.88,95.75,95.86,4532.0,93.1564,93.2829,93.1564,93.2635,4532.0
2023-12-20 10:40:00,95.86,96.02,95.81,96.02,14361.0,93.2635,93.4191,93.2148,93.4191,14361.0
2023-12-20 10:45:00,96.02,96.08,95.99,96.0,5954.0,93.4191,93.4775,93.3899,93.3997,5954.0
2023-12-20 10:50:00,96.01,96.07,95.97,96.06,7310.0,93.4094,93.4678,93.3705,93.458,7310.0
2023-12-20 10:55:00,96.07,96.09,96.01,96.05,15247.0,93.4678,93.4872,93.4094,93.4483,15247.0
2023-12-20 11:00:00,96.04,96.07,96.0,96.0,6486.0,93.4386,93.4678,93.3997,93.3997,6486.0
2023-12-20 11:05:00,95.98,96.03,95.95,95.99,7274.0,93.3802,93.4289,93.351,93.3899,7274.0
2023-12-20 11:10:00,95.98,96.04,95.96,96.04,22666.0,93.3802,93.4386,93.3608,93.4386,22666.0
2023-12-20 11:15:00,96.03,96.08,95.99,96.08,9878.0,93.4289,93.4775,93.3899,93.4775,9878.0
2023-12-20 11:20:00,96.08,96.12,96.05,96.12,5163.0,93.4775,93.5164,93.4483,93.5164,5163.0
2023-12-20 11:25:00,96.14,96.15,96.04,96.09,11288.0,93.5359,93.5456,93.4386,93.4872,11288.0
2023-12-20 11:30:00,96.1,96.1,95.99,96.03,17170.0,93.497,93.497,93.3899,93.4289,17170.0
2023-12-20 11:35:00,95.98,95.99,95.94,95.97,4096.0,93.3802,93.3899,93.3413,93.3705,4096.0
2023-12-20 11:40:00,95.97,95.97,95.88,95.93,7169.0,93.3705,93.3705,93.2829,93.3316,7169.0
2023-12-20 11:45:00,95.91,95.96,95.91,95.96,7434.0,93.3121,93.3608,93.3121,93.3608,7434.0
2023-12-20 11:50:00,95.97,96.15,95.94,96.14,15662.0,93.3705,93.5456,93.3413,93.5359,15662.0
2023-12-20 11:55:00,96.14,96.16,96.12,96.13,5262.0,93.5359,93.5553,93.5164,93.5262,5262.0
2023-12-20 12:00:00,96.13,96.2,96.12,96.19,7315.0,93.5262,93.5943,93.5164,93.5845,7315.0
2023-12-20 12:05:00,96.17,96.19,96.14,96.17,8151.0,93.5651,93.5845,93.5359,93.5651,8151.0
2023-12-20 12:10:00,96.17,96.21,96.15,96.17,5230.0,93.5651,93.604,93.5456,93.5651,5230.0
2023-12-20 12:15:00,96.18,96.21,96.17,96.21,2756.0,93.5748,93.604,93.5651,93.604,2756.0
2023-12-20 12:20:00,96.22,96.24,96.16,96.19,7097.0,93.6137,93.6332,93.5553,93.5845,7097.0
2023-12-20 12:25:00,96.22,96.25,96.22,96.22,5857.0,93.6137,93.6429,93.6137,93.6137,5857.0
2023-12-20 12:30:00,96.21,96.23,96.17,96.19,10808.0,93.604,93.6234,93.5651,93.5845,10808.0
2023-12-20 12:35:00,96.19,96.25,96.17,96.23,4810.0,93.5845,93.6429,93.5651,93.6234,4810.0
2023-12-20 12:40:00,96.24,96.29,96.23,96.28,4100.0,93.6332,93.6818,93.6234,93.6721,4100.0
2023-12-20 12:45:00,96.28,96.3,96.26,96.28,2827.0,93.6721,93.6915,93.6526,93.6721,2827.0
2023-12-20 12:50:00,96.27,96.35,96.27,96.28,8424.0,93.6624,93.7402,93.6624,93.6721,8424.0
2023-12-20 12:55:00,96.28,96.35,96.25,96.32,10162.0,93.6721,93.7402,93.6429,93.711,10162.0
2023-12-20 13:00:00,96.32,96.32,96.27,96.29,7011.0,93.711,93.711,93.6624,93.6818,7011.0
2023-12-20 13:05:00,96.29,96.3,96.18,96.21,8903.0,93.6818,93.6915,93.5748,93.604,8903.0
2023-12-20 13:10:00,96.21,96.23,96.14,96.15,4434.0,93.604,93.6234,93.5359,93.5456,4434.0
2023-12-20 13:15:00,96.15,96.16,96.08,96.1,5764.0,93.5456,93.5553,93.4775,93.497,5764.0
2023-12-20 13:20:00,96.1,96.11,96.0,96.01,4256.0,93.497,93.5067,93.3997,93.4094,4256.0
2023-12-20 13:25:00,96.01,96.04,95.99,96.03,5005.0,93.4094,93.4386,93.3899,93.4289,5005.0
2023-12-20 13:30:00,96.04,96.09,96.04,96.09,4734.0,93.4386,93.4872,93.4386,93.4872,4734.0
2023-12-20 13:35:00,96.09,96.09,96.02,96.04,6312.0,93.4872,93.4872,93.4191,93.4386,6312.0
2023-12-20 13:40:00,96.04,96.05,95.98,96.0,4083.0,93.4386,93.4483,93.3802,93.3997,4083.0
2023-12-20 13:45:00,96.0,96.02,95.98,96.02,5066.0,93.3997,93.4191,93.3802,93.4191,5066.0
2023-12-20 13:50:00,96.03,96.08,96.03,96.07,3645.0,93.4289,93.4775,93.4289,93.4678,3645.0
2023-12-20 13:55:00,96.05,96.05,95.95,95.95,25535.0,93.4483,93.4483,93.351,93.351,25535.0
2023-12-20 14:00:00,95.93,95.96,95.86,95.86,5425.0,93.3316,93.3608,93.2635,93.2635,5425.0
2023-12-20 14:05:00,95.87,95.97,95.86,95.96,4560.0,93.2732,93.3705,93.2635,93.3608,4560.0
2023-12-20 14:10:00,95.96,96.03,95.96,96.03,4403.0,93.3608,93.4289,93.3608,93.4289,4403.0
2023-12-20 14:15:00,96.04,96.05,96.0,96.01,4985.0,93.4386,93.4483,93.3997,93.4094,4985.0
2023-12-20 14:20:00,96.02,96.02,95.98,96.0,2984.0,93.4191,93.4191,93.3802,93.3997,2984.0
2023-12-20 14:25:00,96.0,96.0,95.94,95.95,4789.0,93.3997,93.3997,93.3413,93.351,4789.0
2023-12-20 14:30:00,95.95,95.97,95.83,95.89,15544.0,93.351,93.3705,93.2343,93.2927,15544.0
2023-12-20 14:35:00,95.88,95.89,95.64,95.66,5591.0,93.2829,93.2927,93.0494,93.0689,5591.0
2023-12-20 14:40:00,95.62,95.81,95.62,95.7,14276.0,93.03,93.2148,93.03,93.1078,14276.0
2023-12-20 14:45:00,95.72,95.78,95.63,95.66,6589.0,93.1273,93.1856,93.0397,93.0689,6589.0
2023-12-20 14:50:00,95.65,95.66,95.15,95.36,30228.0,93.0592,93.0689,92.5727,92.777,30228.0
2023-12-20 14:55:00,95.37,95.42,95.2,95.22,33684.0,92.7867,92.8354,92.6213,92.6408,33684.0
2023-12-20 15:00:00,95.22,95.25,95.12,95.15,21450.0,92.6408,92.67,92.5435,92.5727,21450.0
2023-12-20 15:05:00,95.12,95.17,94.98,95.08,12826.0,92.5435,92.5922,92.4073,92.5046,12826.0
2023-12-20 15:10:00,95.07,95.33,95.07,95.15,35788.0,92.4949,92.7478,92.4949,92.5727,35788.0
2023-12-20 15:15:00,95.16,95.47,95.16,95.41,11613.0,92.5824,92.884,92.5824,92.8257,11613.0
2023-12-20 15:20:00,95.39,95.4,95.13,95.13,7178.0,92.8062,92.8159,92.5532,92.5532,7178.0
2023-12-20 15:25:00,95.11,95.16,94.91,94.97,10613.0,92.5338,92.5824,92.3392,92.3976,10613.0
2023-12-20 15:30:00,94.97,95.1,94.87,94.95,14761.0,92.3976,92.5241,92.3003,92.3781,14761.0
2023-12-20 15:35:00,94.96,94.99,94.87,94.9,7584.0,92.3878,92.417,92.3003,92.3295,7584.0
2023-12-20 15:40:00,94.9,95.03,94.9,95.02,12421.0,92.3295,92.4559,92.3295,92.4462,12421.0
2023-12-20 15:45:00,95.02,95.11,94.98,95.09,25025.0,92.4462,92.5338,92.4073,92.5143,25025.0
2023-12-20 15:50:00,95.12,95.23,94.92,94.98,25002.0,92.5435,92.6505,92.3489,92.4073,25002.0
2023-12-20 15:55:00,94.97,94.97,94.64,94.68,79909.0,92.3976,92.3976,92.0765,92.1154,79909.0
2023-12-21 09:30:00,95.18,95.62,95.13,95.53,35218.0,92.6019,93.03,92.5532,92.9424,35218.0
2023-12-21 09:35:00,95.58,95.71,95.25,95.34,12026.0,92.9911,93.1175,92.67,92.7576,12026.0
2023-12-21 09:40:00,95.3,95.32,95.14,95.23,5850.0,92.7186,92.7381,92.563,92.6505,5850.0
2023-12-21 09:45:00,95.19,95.54,95.17,95.45,4905.0,92.6116,92.9521,92.5922,92.8646,4905.0
2023-12-21 09:50:00,95.41,95.64,95.41,95.59,5456.0,92.8257,93.0494,92.8257,93.0008,5456.0
2023-12-21 09:55:00,95.56,95.61,95.53,95.55,7488.0,92.9716,93.0202,92.9424,92.9619,7488.0
2023-12-21 10:00:00,95.51,95.57,95.39,95.42,6933.0,92.9229,92.9813,92.8062,92.8354,6933.0
2023-12-21 10:05:00,95.44,95.53,95.4,95.43,6058.0,92.8548,92.9424,92.8159,92.8451,6058.0
2023-12-21 10:10:00,95.39,95.61,95.37,95.61,9741.0,92.8062,93.0202,92.7867,93.0202,9741.0
2023-12-21 10:15:00,95.55,95.62,95.45,95.6,7205.0,92.9619,93.03,92.8646,93.0105,7205.0
2023-12-21 10:20:00,95.61,95.87,95.58,95.82,8342.0,93.0202,93.2732,92.9911,93.2245,8342.0
2023-12-21 10:25:00,95.75,95.75,95.47,95.49,5164.0,93.1564,93.1564,92.884,92.9035,5164.0
2023-12-21 10:30:00,95.49,95.65,95.49,95.65,14084.0,92.9035,93.0592,92.9035,93.0592,14084.0
2023-12-21 10:35:00,95.63,95.67,95.57,95.58,4327.0,93.0397,93.0786,92.9813,92.9911,4327.0
2023-12-21 10:40:00,95.57,95.62,95.51,95.58,108297.0,92.9813,93.03,92.9229,92.9911,108297.0
2023-12-21 10:45:00,95.58,95.65,95.48,95.52,10577.0,92.9911,93.0592,92.8938,92.9327,10577.0
2023-12-21 10:50:00,95.52,95.54,95.44,95.47,7797.0,92.9327,92.9521,92.8548,92.884,7797.0
2023-12-21 10:55:00,95.44,95.51,95.39,95.43,6775.0,92.8548,92.9229,92.8062,92.8451,6775.0
2023-12-21 11:00:00,95.49,95.53,95.42,95.42,7432.0,92.9035,92.9424,92.8354,92.8354,7432.0
2023-12-21 11:05:00,95.4,95.45,95.35,95.38,4430.0,92.8159,92.8646,92.7673,92.7965,4430.0
2023-12-21 11:10:00,95.42,95.45,95.36,95.42,4482.0,92.8354,92.8646,92.777,92.8354,4482.0
2023-12-21 11:15:00,95.45,95.48,95.4,95.47,3608.0,92.8646,92.8938,92.8159,92.884,3608.0
2023-12-21 11:20:00,95.5,95.67,95.49,95.67,4519.0,92.9132,93.0786,92.9035,93.0786,4519.0
2023-12-21 11:25:00,95.66,95.71,95.59,95.68,3192.0,93.0689,93.1175,93.0008,93.0883,3192.0
2023-12-21 11:30:00,95.68,95.72,95.65,95.66,5048.0,93.0883,93.1273,93.0592,93.0689,5048.0
2023-12-21 11:35:00,95.65,95.78,95.64,95.67,5034.0,93.0592,93.1856,93.0494,93.0786,5034.0
2023-12-21 11:40:00,95.66,95.7,95.62,95.62,3136.0,93.0689,93.1078,93.03,93.03,3136.0
2023-12-21 11:45:00,95.69,95.7,95.57,95.6,2655.0,93.0981,93.1078,92.9813,93.0105,2655.0
2023-12-21 11:50:00,95.57,95.58,95.49,95.5,2830.0,92.9813,92.9911,92.9035,92.9132,2830.0
2023-12-21 11:55:00,95.51,95.51,95.36,95.36,3190.0,92.9229,92.9229,92.777,92.777,3190.0
2023-12-21 12:00:00,95.32,95.36,95.1,95.1,4782.0,92.7381,92.777,92.5241,92.5241,4782.0
2023-12-21 12:05:00,95.13,95.19,95.02,95.1,9548.0,92.5532,92.6116,92.4462,92.5241,9548.0
2023-12-21 12:10:00,95.09,95.14,95.02,95.05,8625.0,92.5143,92.563,92.4462,92.4754,8625.0
2023-12-21 12:15:00,95.08,95.18,95.08,95.15,3244.0,92.5046,92.6019,92.5046,92.5727,3244.0
2023-12-21 12:20:00,95.15,95.16,95.1,95.14,5099.0,92.5727,92.5824,92.5241,92.563,5099.0
2023-12-21 12:25:00,95.15,95.15,95.04,95.06,3762.0,92.5727,92.5727,92.4657,92.4851,3762.0
2023-12-21 12:30:00,95.08,95.26,95.07,95.13,4589.0,92.5046,92.6797,92.4949,92.5532,4589.0
2023-12-21 12:35:00,95.15,95.23,95.1,95.23,4769.0,92.5727,92.6505,92.5241,92.6505,4769.0
2023-12-21 12:40:00,95.23,95.36,95.21,95.33,4321.0,92.6505,92.777,92.6311,92.7478,4321.0
2023-12-21 12:45:00,95.34,95.39,95.26,95.3,7869.0,92.7576,92.8062,92.6797,92.7186,7869.0
2023-12-21 12:50:00,95.3,95.35,95.21,95.23,5584.0,92.7186,92.7673,92.6311,92.6505,5584.0
2023-12-21 12:55:00,95.21,95.21,95.1,95.17,3650.0,92.6311,92.6311,92.5241,92.5922,3650.0
2023-12-21 13:00:00,95.2,95.38,95.2,95.34,5177.0,92.6213,92.7965,92.6213,92.7576,5177.0
2023-12-21 13:05:00,95.34,95.35,95.26,95.28,1962.0,92.7576,92.7673,92.6797,92.6992,1962.0
2023-12-21 13:10:00,95.27,95.35,95.22,95.22,2678.0,92.6894,92.7673,92.6408,92.6408,2678.0
2023-12-21 13:15:00,95.2,95.22,95.04,95.04,5980.0,92.6213,92.6408,92.4657,92.4657,5980.0
2023-12-21 13:20:00,95.03,95.29,95.01,95.23,6168.0,92.4559,92.7089,92.4365,92.6505,6168.0
2023-12-21 13:25:00,95.23,95.27,95.15,95.2,4279.0,92.6505,92.6894,92.5727,92.6213,4279.0
2023-12-21 13:30:00,95.25,95.3,95.18,95.19,4624.0,92.67,92.7186,92.6019,92.6116,4624.0
2023-12-21 13:35:00,95.17,95.21,95.14,95.17,6154.0,92.5922,92.6311,92.563,92.5922,6154.0
2023-12-21 13:40:00,95.16,95.18,95.09,95.11,7490.0,92.5824,92.6019,92.5143,92.5338,7490.0
2023-12-21 13:45:00,95.12,95.18,95.09,95.12,15548.0,92.5435,92.6019,92.5143,92.5435,15548.0
2023-12-21 13:50:00,95.11,95.17,95.1,95.13,10701.0,92.5338,92.5922,92.5241,92.5532,10701.0
2023-12-21 13:55:00,95.13,95.28,95.13,95.24,6982.0,92.5532,92.6992,92.5532,92.6603,6982.0
2023-12-21 14:00:00,95.23,95.3,95.2,95.27,7081.0,92.6505,92.7186,92.6213,92.6894,7081.0
2023-12-21 14:05:00,95.28,95.28,95.24,95.27,5908.0,92.6992,92.6992,92.6603,92.6894,5908.0
2023-12-21 14:10:00,95.26,95.33,95.22,95.22,9647.0,92.6797,92.7478,92.6408,92.6408,9647.0
2023-12-21 14:15:00,95.22,95.37,95.22,95.37,7585.0,92.6408,92.7867,92.6408,92.7867,7585.0
2023-12-21 14:20:00,95.37,95.4,95.28,95.29,11144.0,92.7867,92.8159,92.6992,92.7089,11144.0
2023-12-21 14:25:00,95.26,95.33,95.24,95.32,6381.0,92.6797,92.7478,92.6603,92.7381,6381.0
2023-12-21 14:30:00,95.31,95.36,95.27,95.35,8105.0,92.7284,92.777,92.6894,92.7673,8105.0
2023-12-21 14:35:00,95.34,95.35,95.28,95.3,5134.0,92.7576,92.7673,92.6992,92.7186,5134.0
2023-12-21 14:40:00,95.29,95.31,95.26,95.28,5216.0,92.7089,92.7284,92.6797,92.6992,5216.0
2023-12-21 14:45:00,95.28,95.32,95.28,95.29,6914.0,92.6992,92.7381,92.6992,92.7089,6914.0
2023-12-21 14:50:00,95.31,95.39,95.31,95.35,9045.0,92.7284,92.8062,92.7284,92.7673,9045.0
2023-12-21 14:55:00,95.35,95.36,95.23,95.29,9911.0,92.7673,92.777,92.6505,92.7089,9911.0
2023-12-21 15:00:00,95.3,95.33,95.27,95.29,6041.0,92.7186,92.7478,92.6894,92.7089,6041.0
2023-12-21 15:05:00,95.29,95.29,95.18,95.2,6074.0,92.7089,92.7089,92.6019,92.6213,6074.0
2023-12-21 15:10:00,95.2,95.35,95.18,95.35,7047.0,92.6213,92.7673,92.6019,92.7673,7047.0
2023-12-21 15:15:00,95.35,95.41,95.31,95.39,7981.0,92.7673,92.8257,92.7284,92.8062,7981.0
2023-12-21 15:20:00,95.39,95.48,95.39,95.48,9908.0,92.8062,92.8938,92.8062,92.8938,9908.0
2023-12-21 15:25:00,95.49,95.72,95.48,95.72,12550.0,92.9035,93.1273,92.8938,93.1273,12550.0
2023-12-21 15:30:00,95.73,95.77,95.67,95.73,14941.0,93.137,93.1759,93.0786,93.137,14941.0
2023-12-21 15:35:00,95.73,95.85,95.72,95.8,18921.0,93.137,93.2537,93.1273,93.2051,18921.0
2023-12-21 15:40:00,95.8,95.86,95.79,95.82,27716.0,93.2051,93.2635,93.1954,93.2245,27716.0
2023-12-21 15:45:00,95.81,95.91,95.79,95.84,32722.0,93.2148,93.3121,93.1954,93.244,32722.0
2023-12-21 15:50:00,95.85,95.88,95.75,95.77,46790.0,93.2537,93.2829,93.1564,93.1759,46790.0
2023-12-21 15:55:00,95.77,95.91,95.7,95.71,208729.0,93.1759,93.3121,93.1078,93.1175,208729.0
2023-12-22 09:30:00,95.95,96.18,95.75,96.18,39594.0,93.351,93.5748,93.1564,93.5748,39594.0
2023-12-22 09:35:00,96.2,96.33,96.04,96.31,8277.0,93.5943,93.7207,93.4386,93.7013,8277.0
2023-12-22 09:40:00,96.28,96.53,96.27,96.53,10932.0,93.6721,93.9153,93.6624,93.9153,10932.0
2023-12-22 09:45:00,96.47,96.57,96.45,96.49,5390.0,93.8569,93.9542,93.8375,93.8764,5390.0
2023-12-22 09:50:00,96.51,96.69,96.5,96.56,6005.0,93.8959,94.071,93.8861,93.9445,6005.0
2023-12-22 09:55:00,96.57,96.62,96.56,96.6,4021.0,93.9542,94.0029,93.9445,93.9834,4021.0
2023-12-22 10:00:00,96.62,96.69,96.52,96.68,12472.0,94.0029,94.071,93.9056,94.0613,12472.0
2023-12-22 10:05:00,96.64,96.8,96.64,96.77,19751.0,94.0223,94.178,94.0223,94.1488,19751.0
2023-12-22 10:10:00,96.76,96.76,96.5,96.61,19397.0,94.1391,94.1391,93.8861,93.9932,19397.0
2023-12-22 10:15:00,96.58,96.65,96.54,96.63,9182.0,93.964,94.0321,93.925,94.0126,9182.0
2023-12-22 10:20:00,96.61,96.65,96.56,96.6,19779.0,93.9932,94.0321,93.9445,93.9834,19779.0
2023-12-22 10:25:00,96.58,96.73,96.53,96.7,9911.0,93.964,94.1099,93.9153,94.0807,9911.0
2023-12-22 10:30:00,96.74,96.88,96.74,96.85,9014.0,94.1196,94.2558,94.1196,94.2267,9014.0
2023-12-22 10:35:00,96.85,96.86,96.74,96.79,20726.0,94.2267,94.2364,94.1196,94.1683,20726.0
2023-12-22 10:40:00,96.78,96.9,96.75,96.9,19290.0,94.1585,94.2753,94.1294,94.2753,19290.0
2023-12-22 10:45:00,96.9,96.94,96.82,96.84,23203.0,94.2753,94.3142,94.1975,94.2169,23203.0
2023-12-22 10:50:00,96.86,96.88,96.73,96.74,17143.0,94.2364,94.2558,94.1099,94.1196,17143.0
2023-12-22 10:55:00,96.75,96.75,96.42,96.43,24987.0,94.1294,94.1294,93.8083,93.818,24987.0
2023-12-22 11:00:00,96.43,96.52,96.3,96.48,11700.0,93.818,93.9056,93.6915,93.8667,11700.0
2023-12-22 11:05:00,96.46,96.49,96.37,96.47,6743.0,93.8472,93.8764,93.7597,93.8569,6743.0
2023-12-22 11:10:00,96.48,96.66,96.47,96.66,15981.0,93.8667,94.0418,93.8569,94.0418,15981.0
2023-12-22 11:15:00,96.66,96.67,96.59,96.62,10069.0,94.0418,94.0515,93.9737,94.0029,10069.0
2023-12-22 11:20:00,96.63,96.65,96.57,96.6,13481.0,94.0126,94.0321,93.9542,93.9834,13481.0
2023-12-22 11:25:00,96.59,96.69,96.58,96.64,7308.0,93.9737,94.071,93.964,94.0223,7308.0
2023-12-22 11:30:00,96.66,96.72,96.66,96.66,5947.0,94.0418,94.1002,94.0418,94.0418,5947.0
2023-12-22 11:35:00,96.66,96.68,96.6,96.63,8854.0,94.0418,94.0613,93.9834,94.0126,8854.0
2023-12-22 11:40:00,96.64,96.68,96.61,96.62,9397.0,94.0223,94.0613,93.9932,94.0029,9397.0
2023-12-22 11:45:00,96.59,96.62,96.54,96.54,4260.0,93.9737,94.0029,93.925,93.925,4260.0
2023-12-22 11:50:00,96.55,96.61,96.53,96.61,6396.0,93.9348,93.9932,93.9153,93.9932,6396.0
2023-12-22 11:55:00,96.65,96.72,96.61,96.63,6751.0,94.0321,94.1002,93.9932,94.0126,6751.0
2023-12-22 12:00:00,96.63,96.7,96.63,96.63,10586.0,94.0126,94.0807,94.0126,94.0126,10586.0
2023-12-22 12:05:00,96.63,96.67,96.49,96.49,7642.0,94.0126,94.0515,93.8764,93.8764,7642.0
2023-12-22 12:10:00,96.47,96.56,96.45,96.51,13299.0,93.8569,93.9445,93.8375,93.8959,13299.0
2023-12-22 12:15:00,96.52,96.53,96.44,96.47,14010.0,93.9056,93.9153,93.8278,93.8569,14010.0
2023-12-22 12:20:00,96.48,96.54,96.42,96.51,7336.0,93.8667,93.925,93.8083,93.8959,7336.0
2023-12-22 12:25:00,96.52,96.69,96.51,96.67,12476.0,93.9056,94.071,93.8959,94.0515,12476.0
2023-12-22 12:30:00,96.65,96.68,96.63,96.65,9102.0,94.0321,94.0613,94.0126,94.0321,9102.0
2023-12-22 12:35:00,96.64,96.7,96.62,96.7,10133.0,94.0223,94.0807,94.0029,94.0807,10133.0
2023-12-22 12:40:00,96.71,96.78,96.71,96.75,11158.0,94.0904,94.1585,94.0904,94.1294,11158.0
2023-12-22 12:45:00,96.75,96.78,96.72,96.72,7840.0,94.1294,94.1585,94.1002,94.1002,7840.0
2023-12-22 12:50:00,96.71,96.74,96.68,96.7,8728.0,94.0904,94.1196,94.0613,94.0807,8728.0
2023-12-22 12:55:00,96.7,96.7,96.59,96.68,9048.0,94.0807,94.0807,93.9737,94.0613,9048.0
2023-12-22 13:00:00,96.66,96.7,96.64,96.68,7141.0,94.0418,94.0807,94.0223,94.0613,7141.0
2023-12-22 13:05:00,96.68,96.75,96.67,96.72,6232.0,94.0613,94.1294,94.0515,94.1002,6232.0
2023-12-22 13:10:00,96.73,96.73,96.68,96.71,7945.0,94.1099,94.1099,94.0613,94.0904,7945.0
2023-12-22 13:15:00,96.71,96.72,96.63,96.63,7469.0,94.0904,94.1002,94.0126,94.0126,7469.0
2023-12-22 13:20:00,96.62,96.68,96.62,96.66,10156.0,94.0029,94.0613,94.0029,94.0418,10156.0
2023-12-22 13:25:00,96.66,96.7,96.65,96.66,8815.0,94.0418,94.0807,94.0321,94.0418,8815.0
2023-12-22 13:30:00,96.65,96.68,96.64,96.65,6171.0,94.0321,94.0613,94.0223,94.0321,6171.0
2023-12-22 13:35:00,96.65,96.71,96.62,96.63,7502.0,94.0321,94.0904,94.0029,94.0126,7502.0
2023-12-22 13:40:00,96.63,96.64,96.56,96.6,4307.0,94.0126,94.0223,93.9445,93.9834,4307.0
2023-12-22 13:45:00,96.59,96.63,96.57,96.63,6847.0,93.9737,94.0126,93.9542,94.0126,6847.0
2023-12-22 13:50:00,96.64,96.67,96.58,96.62,22217.0,94.0223,94.0515,93.964,94.0029,22217.0
2023-12-22 13:55:00,96.61,96.71,96.59,96.69,11549.0,93.9932,94.0904,93.9737,94.071,11549.0
2023-12-22 14:00:00,96.7,96.72,96.59,96.59,10635.0,94.0807,94.1002,93.9737,93.9737,10635.0
2023-12-22 14:05:00,96.58,96.58,96.39,96.39,11767.0,93.964,93.964,93.7791,93.7791,11767.0
2023-12-22 14:10:00,96.38,96.42,96.36,96.41,6299.0,93.7694,93.8083,93.7499,93.7986,6299.0
2023-12-22 14:15:00,96.44,96.44,96.18,96.29,11750.0,93.8278,93.8278,93.5748,93.6818,11750.0
2023-12-22 14:20:00,96.23,96.24,96.05,96.11,11056.0,93.6234,93.6332,93.4483,93.5067,11056.0
2023-12-22 14:25:00,96.07,96.09,95.96,96.01,13439.0,93.4678,93.4872,93.3608,93.4094,13439.0
2023-12-22 14:30:00,96.01,96.08,95.94,96.02,10180.0,93.4094,93.4775,93.3413,93.4191,10180.0
2023-12-22 14:35:00,95.99,96.25,95.99,96.19,8276.0,93.3899,93.6429,93.3899,93.5845,8276.0
2023-12-22 14:40:00,96.2,96.38,96.19,96.34,8821.0,93.5943,93.7694,93.5845,93.7305,8821.0
2023-12-22 14:45:00,96.34,96.43,96.26,96.3,9340.0,93.7305,93.818,93.6526,93.6915,9340.0
2023-12-22 14:50:00,96.32,96.38,96.29,96.33,5053.0,93.711,93.7694,93.6818,93.7207,5053.0
2023-12-22 14:55:00,96.33,96.36,96.29,96.36,7146.0,93.7207,93.7499,93.6818,93.7499,7146.0
2023-12-22 15:00:00,96.41,96.47,96.35,96.47,7988.0,93.7986,93.8569,93.7402,93.8569,7988.0
2023-12-22 15:05:00,96.46,96.49,96.41,96.42,11363.0,93.8472,93.8764,93.7986,93.8083,11363.0
2023-12-22 15:10:00,96.42,96.46,96.4,96.46,10494.0,93.8083,93.8472,93.7888,93.8472,10494.0
2023-12-22 15:15:00,96.46,96.5,96.43,96.48,12587.0,93.8472,93.8861,93.818,93.8667,12587.0
2023-12-22 15:20:00,96.47,96.48,96.39,96.44,13236.0,93.8569,93.8667,93.7791,93.8278,13236.0
2023-12-22 15:25:00,96.44,96.54,96.39,96.48,7247.0,93.8278,93.925,93.7791,93.8667,7247.0
2023-12-22 15:30:00,96.5,96.51,96.4,96.42,10724.0,93.8861,93.8959,93.7888,93.8083,10724.0
2023-12-22 15:35:00,96.41,96.42,96.36,96.37,12264.0,93.7986,93.8083,93.7499,93.7597,12264.0
2023-12-22 15:40:00,96.36,96.41,96.31,96.41,11094.0,93.7499,93.7986,93.7013,93.7986,11094.0
2023-12-22 15:45:00,96.42,96.44,96.3,96.31,21045.0,93.8083,93.8278,93.6915,93.7013,21045.0
2023-12-22 15:50:00,96.31,96.43,96.3,96.39,36567.0,93.7013,93.818,93.6915,93.7791,36567.0
2023-12-22 15:55:00,96.38,96.45,96.35,96.44,86506.0,93.7694,93.8375,93.7402,93.8278,86506.0
2023-12-26 09:30:00,96.78,96.8,96.67,96.8,16720.0,94.1585,94.178,94.0515,94.178,16720.0
2023-12-26 09:35:00,96.78,96.89,96.71,96.89,12769.0,94.1585,94.2656,94.0904,94.2656,12769.0
2023-12-26 09:40:00,96.83,96.89,96.75,96.79,6521.0,94.2072,94.2656,94.1294,94.1683,6521.0
2023-12-26 09:45:00,96.82,96.95,96.79,96.82,3100.0,94.1975,94.3239,94.1683,94.1975,3100.0
2023-12-26 09:50:00,96.8,96.8,96.72,96.75,4197.0,94.178,94.178,94.1002,94.1294,4197.0
2023-12-26 09:55:00,96.74,96.92,96.74,96.92,11518.0,94.1196,94.2948,94.1196,94.2948,11518.0
2023-12-26 10:00:00,96.95,96.98,96.92,96.94,6372.0,94.3239,94.3531,94.2948,94.3142,6372.0
2023-12-26 10:05:00,96.96,97.09,96.93,97.05,19430.0,94.3337,94.4601,94.3045,94.4212,19430.0
2023-12-26 10:10:00,97.06,97.12,97.01,97.01,2480.0,94.431,94.4893,94.3823,94.3823,2480.0
2023-12-26 10:15:00,96.96,97.03,96.94,97.0,6423.0,94.3337,94.4018,94.3142,94.3726,6423.0
2023-12-26 10:20:00,97.02,97.06,97.01,97.02,6882.0,94.392,94.431,94.3823,94.392,6882.0
2023-12-26 10:25:00,97.03,97.11,97.01,97.02,6644.0,94.4018,94.4796,94.3823,94.392,6644.0
2023-12-26 10:30:00,97.03,97.1,97.01,97.08,8105.0,94.4018,94.4699,94.3823,94.4504,8105.0
2023-12-26 10:35:00,97.08,97.16,97.06,97.15,7750.0,94.4504,94.5283,94.431,94.5185,7750.0
2023-12-26 10:40:00,97.14,97.16,97.11,97.12,7319.0,94.5088,94.5283,94.4796,94.4893,7319.0
2023-12-26 10:45:00,97.12,97.27,97.11,97.25,13809.0,94.4893,94.6353,94.4796,94.6158,13809.0
2023-12-26 10:50:00,97.24,97.24,97.14,97.18,9303.0,94.6061,94.6061,94.5088,94.5477,9303.0
2023-12-26 10:55:00,97.19,97.23,97.17,97.23,7158.0,94.5574,94.5964,94.538,94.5964,7158.0
2023-12-26 11:00:00,97.24,97.3,97.19,97.23,8708.0,94.6061,94.6645,94.5574,94.5964,8708.0
2023-12-26 11:05:00,97.23,97.35,97.22,97.34,5531.0,94.5964,94.7131,94.5866,94.7034,5531.0
2023-12-26 11:10:00,97.32,97.33,97.27,97.33,3900.0,94.6839,94.6936,94.6353,94.6936,3900.0
2023-12-26 11:15:00,97.33,97.33,97.19,97.23,16304.0,94.6936,94.6936,94.5574,94.5964,16304.0
2023-12-26 11:20:00,97.22,97.25,97.21,97.23,6820.0,94.5866,94.6158,94.5769,94.5964,6820.0
2023-12-26 11:25:00,97.23,97.27,97.19,97.19,5065.0,94.5964,94.6353,94.5574,94.5574,5065.0
2023-12-26 11:30:00,97.19,97.26,97.16,97.26,5930.0,94.5574,94.6255,94.5283,94.6255,5930.0
2023-12-26 11:35:00,97.25,97.25,97.2,97.2,3354.0,94.6158,94.6158,94.5672,94.5672,3354.0
2023-12-26 11:40:00,97.21,97.24,97.2,97.21,4438.0,94.5769,94.6061,94.5672,94.5769,4438.0
2023-12-26 11:45:00,97.22,97.23,97.17,97.18,24175.0,94.5866,94.5964,94.538,94.5477,24175.0
2023-12-26 11:50:00,97.19,97.21,97.08,97.1,13050.0,94.5574,94.5769,94.4504,94.4699,13050.0
2023-12-26 11:55:00,97.08,97.09,97.0,97.08,8030.0,94.4504,94.4601,94.3726,94.4504,8030.0
2023-12-26 12:00:00,97.09,97.14,97.08,97.11,15162.0,94.4601,94.5088,94.4504,94.4796,15162.0
2023-12-26 12:05:00,97.11,97.16,97.09,97.14,5099.0,94.4796,94.5283,94.4601,94.5088,5099.0
2023-12-26 12:10:00,97.14,97.2,97.13,97.17,4174.0,94.5088,94.5672,94.4991,94.538,4174.0
2023-12-26 12:15:00,97.17,97.19,97.11,97.18,13540.0,94.538,94.5574,94.4796,94.5477,13540.0
2023-12-26 12:20:00,97.2,97.38,97.2,97.35,12940.0,94.5672,94.7423,94.5672,94.7131,12940.0
2023-12-26 12:25:00,97.35,97.41,97.34,97.37,14997.0,94.7131,94.7715,94.7034,94.7326,14997.0
2023-12-26 12:30:00,97.35,97.39,97.32,97.34,5305.0,94.7131,94.752,94.6839,94.7034,5305.0
2023-12-26 12:35:00,97.33,97.34,97.29,97.31,15986.0,94.6936,94.7034,94.6547,94.6742,15986.0
2023-12-26 12:40:00,97.31,97.36,97.31,97.34,3081.0,94.6742,94.7228,94.6742,94.7034,3081.0
2023-12-26 12:45:00,97.35,97.43,97.31,97.43,8715.0,94.7131,94.7909,94.6742,94.7909,8715.0
2023-12-26 12:50:00,97.41,97.41,97.36,97.38,3165.0,94.7715,94.7715,94.7228,94.7423,3165.0
2023-12-26 12:55:00,97.38,97.38,97.3,97.33,15532.0,94.7423,94.7423,94.6645,94.6936,15532.0
2023-12-26 13:00:00,97.34,97.35,97.3,97.3,3332.0,94.7034,94.7131,94.6645,94.6645,3332.0
2023-12-26 13:05:00,97.3,97.33,97.28,97.32,28293.0,94.6645,94.6936,94.645,94.6839,28293.0
2023-12-26 13:10:00,97.33,97.41,97.33,97.4,4338.0,94.6936,94.7715,94.6936,94.7618,4338.0
2023-12-26 13:15:00,97.38,97.38,97.31,97.35,3816.0,94.7423,94.7423,94.6742,94.7131,3816.0
2023-12-26 13:20:00,97.34,97.36,97.27,97.34,9935.0,94.7034,94.7228,94.6353,94.7034,9935.0
2023-12-26 13:25:00,97.35,97.36,97.32,97.33,4425.0,94.7131,94.7228,94.6839,94.6936,4425.0
2023-12-26 13:30:00,97.33,97.36,97.31,97.34,9969.0,94.6936,94.7228,94.6742,94.7034,9969.0
2023-12-26 13:35:00,97.34,97.42,97.32,97.38,36234.0,94.7034,94.7812,94.6839,94.7423,36234.0
2023-12-26 13:40:00,97.38,97.38,97.32,97.37,10367.0,94.7423,94.7423,94.6839,94.7326,10367.0
2023-12-26 13:45:00,97.38,97.44,97.38,97.43,3231.0,94.7423,94.8007,94.7423,94.7909,3231.0
2023-12-26 13:50:00,97.42,97.42,97.33,97.35,3056.0,94.7812,94.7812,94.6936,94.7131,3056.0
2023-12-26 13:55:00,97.36,97.38,97.33,97.36,4190.0,94.7228,94.7423,94.6936,94.7228,4190.0
2023-12-26 14:00:00,97.35,97.41,97.34,97.41,4076.0,94.7131,94.7715,94.7034,94.7715,4076.0
2023-12-26 14:05:00,97.4,97.45,97.4,97.44,5833.0,94.7618,94.8104,94.7618,94.8007,5833.0
2023-12-26 14:10:00,97.45,97.46,97.43,97.45,4811.0,94.8104,94.8201,94.7909,94.8104,4811.0
2023-12-26 14:15:00,97.44,97.47,97.42,97.46,4258.0,94.8007,94.8299,94.7812,94.8201,4258.0
2023-12-26 14:20:00,97.46,97.46,97.41,97.44,4672.0,94.8201,94.8201,94.7715,94.8007,4672.0
2023-12-26 14:25:00,97.45,97.47,97.43,97.44,4126.0,94.8104,94.8299,94.7909,94.8007,4126.0
2023-12-26 14:30:00,97.44,97.51,97.43,97.5,6264.0,94.8007,94.8688,94.7909,94.859,6264.0
2023-12-26 14:35:00,97.49,97.53,97.48,97.53,3660.0,94.8493,94.8882,94.8396,94.8882,3660.0
2023-12-26 14:40:00,97.52,97.53,97.49,97.51,12769.0,94.8785,94.8882,94.8493,94.8688,12769.0
2023-12-26 14:45:00,97.51,97.57,97.51,97.56,7505.0,94.8688,94.9271,94.8688,94.9174,7505.0
2023-12-26 14:50:00,97.56,97.61,97.55,97.58,8763.0,94.9174,94.9661,94.9077,94.9369,8763.0
2023-12-26 14:55:00,97.57,97.59,97.56,97.57,6299.0,94.9271,94.9466,94.9174,94.9271,6299.0
2023-12-26 15:00:00,97.57,97.64,97.57,97.61,9343.0,94.9271,94.9953,94.9271,94.9661,9343.0
2023-12-26 15:05:00,97.62,97.64,97.57,97.58,16778.0,94.9758,94.9953,94.9271,94.9369,16778.0
2023-12-26 15:10:00,97.58,97.6,97.54,97.55,7497.0,94.9369,94.9563,94.898,94.9077,7497.0
2023-12-26 15:15:00,97.54,97.55,97.5,97.51,6901.0,94.898,94.9077,94.859,94.8688,6901.0
2023-12-26 15:20:00,97.52,97.59,97.51,97.58,7913.0,94.8785,94.9466,94.8688,94.9369,7913.0
2023-12-26 15:25:00,97.59,97.69,97.59,97.61,6119.0,94.9466,95.0439,94.9466,94.9661,6119.0
2023-12-26 15:30:00,97.61,97.64,97.59,97.63,10318.0,94.9661,94.9953,94.9466,94.9855,10318.0
2023-12-26 15:35:00,97.63,97.65,97.56,97.57,12549.0,94.9855,95.005,94.9174,94.9271,12549.0
2023-12-26 15:40:00,97.57,97.63,97.56,97.62,16738.0,94.9271,94.9855,94.9174,94.9758,16738.0
2023-12-26 15:45:00,97.63,97.67,97.6,97.6,30100.0,94.9855,95.0244,94.9563,94.9563,30100.0
2023-12-26 15:50:00,97.6,97.6,97.47,97.5,59281.0,94.9563,94.9563,94.8299,94.859,59281.0
2023-12-26 15:55:00,97.48,97.54,97.47,97.51,119424.0,94.8396,94.898,94.8299,94.8688,119424.0
2023-12-27 09:30:00,97.55,97.6,97.29,97.47,37058.0,94.9077,94.9563,94.6547,94.8299,37058.0
2023-12-27 09:35:00,97.48,97.7,97.47,97.61,3504.0,94.8396,95.0536,94.8299,94.9661,3504.0
2023-12-27 09:40:00,97.64,97.64,97.55,97.62,7949.0,94.9953,94.9953,94.9077,94.9758,7949.0
2023-12-27 09:45:00,97.58,97.64,97.5,97.54,4613.0,94.9369,94.9953,94.859,94.898,4613.0
2023-12-27 09:50:00,97.52,97.64,97.51,97.61,4851.0,94.8785,94.9953,94.8688,94.9661,4851.0
2023-12-27 09:55:00,97.6,97.6,97.46,97.5,9264.0,94.9563,94.9563,94.8201,94.859,9264.0
2023-12-27 10:00:00,97.54,97.62,97.52,97.62,6055.0,94.898,94.9758,94.8785,94.9758,6055.0
2023-12-27 10:05:00,97.64,97.65,97.52,97.56,10657.0,94.9953,95.005,94.8785,94.9174,10657.0
2023-12-27 10:10:00,97.56,97.77,97.55,97.65,7855.0,94.9174,95.1217,94.9077,95.005,7855.0
2023-12-27 10:15:00,97.66,97.7,97.51,97.53,8633.0,95.0147,95.0536,94.8688,94.8882,8633.0
2023-12-27 10:20:00,97.53,97.62,97.49,97.62,4608.0,94.8882,94.9758,94.8493,94.9758,4608.0
2023-12-27 10:25:00,97.63,97.68,97.57,97.63,7096.0,94.9855,95.0342,94.9271,94.9855,7096.0
2023-12-27 10:30:00,97.61,97.7,97.55,97.61,13391.0,94.9661,95.0536,94.9077,94.9661,13391.0
2023-12-27 10:35:00,97.58,97.63,97.58,97.59,4428.0,94.9369,94.9855,94.9369,94.9466,4428.0
2023-12-27 10:40:00,97.59,97.6,97.51,97.58,13687.0,94.9466,94.9563,94.8688,94.9369,13687.0
2023-12-27 10:45:00,97.58,97.65,97.56,97.57,6935.0,94.9369,95.005,94.9174,94.9271,6935.0
2023-12-27 10:50:00,97.58,97.66,97.58,97.64,3719.0,94.9369,95.0147,94.9369,94.9953,3719.0
2023-12-27 10:55:00,97.65,97.67,97.57,97.58,10633.0,95.005,95.0244,94.9271,94.9369,10633.0
2023-12-27 11:00:00,97.59,97.6,97.56,97.56,8360.0,94.9466,94.9563,94.9174,94.9174,8360.0
2023-12-27 11:05:00,97.56,97.71,97.56,97.69,9485.0,94.9174,95.0634,94.9174,95.0439,9485.0
2023-12-27 11:10:00,97.68,97.75,97.65,97.73,7550.0,95.0342,95.1023,95.005,95.0828,7550.0
2023-12-27 11:15:00,97.76,97.8,97.72,97.72,10699.0,95.112,95.1509,95.0731,95.0731,10699.0
2023-12-27 11:20:00,97.72,97.77,97.71,97.72,3535.0,95.0731,95.1217,95.0634,95.0731,3535.0
2023-12-27 11:25:00,97.72,97.76,97.7,97.72,4287.0,95.0731,95.112,95.0536,95.0731,4287.0
2023-12-27 11:30:00,97.72,97.79,97.72,97.77,4475.0,95.0731,95.1412,95.0731,95.1217,4475.0
2023-12-27 11:35:00,97.77,97.84,97.77,97.8,3187.0,95.1217,95.1898,95.1217,95.1509,3187.0
2023-12-27 11:40:00,97.79,97.93,97.78,97.92,10537.0,95.1412,95.2774,95.1315,95.2677,10537.0
2023-12-27 11:45:00,97.91,97.96,97.87,97.93,30395.0,95.2579,95.3066,95.219,95.2774,30395.0
2023-12-27 11:50:00,97.93,97.94,97.82,97.88,11177.0,95.2774,95.2871,95.1704,95.2288,11177.0
2023-12-27 11:55:00,97.89,97.92,97.81,97.92,18049.0,95.2385,95.2677,95.1606,95.2677,18049.0
2023-12-27 12:00:00,97.9,97.93,97.74,97.79,14711.0,95.2482,95.2774,95.0925,95.1412,14711.0
2023-12-27 12:05:00,97.79,97.8,97.72,97.79,8135.0,95.1412,95.1509,95.0731,95.1412,8135.0
2023-12-27 12:10:00,97.79,97.85,97.79,97.85,8746.0,95.1412,95.1996,95.1412,95.1996,8746.0
2023-12-27 12:15:00,97.83,97.88,97.81,97.81,8520.0,95.1801,95.2288,95.1606,95.1606,8520.0
2023-12-27 12:20:00,97.82,97.85,97.8,97.82,3654.0,95.1704,95.1996,95.1509,95.1704,3654.0
2023-12-27 12:25:00,97.83,97.84,97.8,97.83,3600.0,95.1801,95.1898,95.1509,95.1801,3600.0
2023-12-27 12:30:00,97.81,97.81,97.78,97.79,2354.0,95.1606,95.1606,95.1315,95.1412,2354.0
2023-12-27 12:35:00,97.78,97.78,97.68,97.71,4503.0,95.1315,95.1315,95.0342,95.0634,4503.0
2023-12-27 12:40:00,97.7,97.71,97.65,97.67,5449.0,95.0536,95.0634,95.005,95.0244,5449.0
2023-12-27 12:45:00,97.68,97.77,97.67,97.76,5140.0,95.0342,95.1217,95.0244,95.112,5140.0
2023-12-27 12:50:00,97.77,97.86,97.77,97.84,7914.0,95.1217,95.2093,95.1217,95.1898,7914.0
2023-12-27 12:55:00,97.83,97.85,97.79,97.82,6270.0,95.1801,95.1996,95.1412,95.1704,6270.0
2023-12-27 13:00:00,97.8,97.89,97.8,97.86,2740.0,95.1509,95.2385,95.1509,95.2093,2740.0
2023-12-27 13:05:00,97.87,98.08,97.86,98.01,21620.0,95.219,95.4233,95.2093,95.3552,21620.0
2023-12-27 13:10:00,98.02,98.09,98.02,98.02,14881.0,95.365,95.4331,95.365,95.365,14881.0
2023-12-27 13:15:00,97.99,98.02,97.94,97.95,4006.0,95.3358,95.365,95.2871,95.2969,4006.0
2023-12-27 13:20:00,97.92,98.01,97.92,97.98,4374.0,95.2677,95.3552,95.2677,95.326,4374.0
2023-12-27 13:25:00,97.98,97.99,97.91,97.91,17257.0,95.326,95.3358,95.2579,95.2579,17257.0
2023-12-27 13:30:00,97.92,97.96,97.87,97.88,3951.0,95.2677,95.3066,95.219,95.2288,3951.0
2023-12-27 13:35:00,97.87,97.88,97.82,97.88,3107.0,95.219,95.2288,95.1704,95.2288,3107.0
2023-12-27 13:40:00,97.88,97.9,97.85,97.85,3185.0,95.2288,95.2482,95.1996,95.1996,3185.0
2023-12-27 13:45:00,97.84,97.85,97.79,97.81,4358.0,95.1898,95.1996,95.1412,95.1606,4358.0
2023-12-27 13:50:00,97.79,97.84,97.74,97.83,4749.0,95.1412,95.1898,95.0925,95.1801,4749.0
2023-12-27 13:55:00,97.76,97.81,97.75,97.75,2560.0,95.112,95.1606,95.1023,95.1023,2560.0
2023-12-27 14:00:00,97.69,97.69,97.52,97.55,7293.0,95.0439,95.0439,94.8785,94.9077,7293.0
2023-12-27 14:05:00,97.54,97.63,97.53,97.59,2844.0,94.898,94.9855,94.8882,94.9466,2844.0
2023-12-27 14:10:00,97.59,97.62,97.53,97.53,8160.0,94.9466,94.9758,94.8882,94.8882,8160.0
2023-12-27 14:15:00,97.54,97.62,97.53,97.61,4299.0,94.898,94.9758,94.8882,94.9661,4299.0
2023-12-27 14:20:00,97.63,97.69,97.6,97.65,6259.0,94.9855,95.0439,94.9563,95.005,6259.0
2023-12-27 14:25:00,97.67,97.77,97.61,97.7,9199.0,95.0244,95.1217,94.9661,95.0536,9199.0
2023-12-27 14:30:00,97.68,97.71,97.55,97.57,7031.0,95.0342,95.0634,94.9077,94.9271,7031.0
2023-12-27 14:35:00,97.58,97.6,97.56,97.57,3568.0,94.9369,94.9563,94.9174,94.9271,3568.0
2023-12-27 14:40:00,97.56,97.59,97.52,97.59,7064.0,94.9174,94.9466,94.8785,94.9466,7064.0
2023-12-27 14:45:00,97.58,97.64,97.56,97.6,3535.0,94.9369,94.9953,94.9174,94.9563,3535.0
2023-12-27 14:50:00,97.59,97.61,97.54,97.56,4967.0,94.9466,94.9661,94.898,94.9174,4967.0
2023-12-27 14:55:00,97.55,97.61,97.54,97.61,4080.0,94.9077,94.9661,94.898,94.9661,4080.0
2023-12-27 15:00:00,97.61,97.64,97.57,97.63,3604.0,94.9661,94.9953,94.9271,94.9855,3604.0
2023-12-27 15:05:00,97.64,97.64,97.52,97.58,4807.0,94.9953,94.9953,94.8785,94.9369,4807.0
2023-12-27 15:10:00,97.59,97.64,97.57,97.6,7263.0,94.9466,94.9953,94.9271,94.9563,7263.0
2023-12-27 15:15:00,97.56,97.63,97.56,97.59,5100.0,94.9174,94.9855,94.9174,94.9466,5100.0
2023-12-27 15:20:00,97.59,97.63,97.57,97.57,6535.0,94.9466,94.9855,94.9271,94.9271,6535.0
2023-12-27 15:25:00,97.55,97.56,97.48,97.52,5602.0,94.9077,94.9174,94.8396,94.8785,5602.0
2023-12-27 15:30:00,97.48,97.59,97.46,97.56,5995.0,94.8396,94.9466,94.8201,94.9174,5995.0
2023-12-27 15:35:00,97.59,97.62,97.52,97.53,9035.0,94.9466,94.9758,94.8785,94.8882,9035.0
2023-12-27 15:40:00,97.53,97.57,97.38,97.43,10671.0,94.8882,94.9271,94.7423,94.7909,10671.0
2023-12-27 15:45:00,97.42,97.44,97.35,97.36,18401.0,94.7812,94.8007,94.7131,94.7228,18401.0
2023-12-27 15:50:00,97.35,97.47,97.31,97.46,28112.0,94.7131,94.8299,94.6742,94.8201,28112.0
2023-12-27 15:55:00,97.48,97.62,97.45,97.6,85202.0,94.8396,94.9758,94.8104,94.9563,85202.0
2023-12-28 09:30:00,97.67,97.75,97.38,97.49,29150.0,95.0244,95.1023,94.7423,94.8493,29150.0
2023-12-28 09:35:00,97.53,97.59,97.49,97.5,3841.0,94.8882,94.9466,94.8493,94.859,3841.0
2023-12-28 09:40:00,97.48,97.51,97.09,97.09,19634.0,94.8396,94.8688,94.4601,94.4601,19634.0
2023-12-28 09:45:00,97.11,97.5,97.11,97.5,6544.0,94.4796,94.859,94.4796,94.859,6544.0
2023-12-28 09:50:00,97.51,97.59,97.47,97.58,4623.0,94.8688,94.9466,94.8299,94.9369,4623.0
2023-12-28 09:55:00,97.59,97.63,97.56,97.56,4788.0,94.9466,94.9855,94.9174,94.9174,4788.0
2023-12-28 10:00:00,97.54,97.58,97.43,97.48,5058.0,94.898,94.9369,94.7909,94.8396,5058.0
2023-12-28 10:05:00,97.45,97.53,97.39,97.48,6462.0,94.8104,94.8882,94.752,94.8396,6462.0
2023-12-28 10:10:00,97.49,97.5,97.42,97.42,2495.0,94.8493,94.859,94.7812,94.7812,2495.0
2023-12-28 10:15:00,97.46,97.57,97.46,97.57,3887.0,94.8201,94.9271,94.8201,94.9271,3887.0
2023-12-28 10:20:00,97.56,97.57,97.46,97.56,5966.0,94.9174,94.9271,94.8201,94.9174,5966.0
2023-12-28 10:25:00,97.56,97.61,97.52,97.57,4874.0,94.9174,94.9661,94.8785,94.9271,4874.0
2023-12-28 10:30:00,97.56,97.59,97.52,97.52,6503.0,94.9174,94.9466,94.8785,94.8785,6503.0
2023-12-28 10:35:00,97.53,97.61,97.5,97.53,3714.0,94.8882,94.9661,94.859,94.8882,3714.0
2023-12-28 10:40:00,97.52,97.57,97.47,97.5,12233.0,94.8785,94.9271,94.8299,94.859,12233.0
2023-12-28 10:45:00,97.46,97.52,97.45,97.5,3686.0,94.8201,94.8785,94.8104,94.859,3686.0
2023-12-28 10:50:00,97.52,97.55,97.48,97.51,7322.0,94.8785,94.9077,94.8396,94.8688,7322.0
2023-12-28 10:55:00,97.51,97.61,97.43,97.51,27037.0,94.8688,94.9661,94.7909,94.8688,27037.0
2023-12-28 11:00:00,97.54,97.61,97.51,97.54,2953.0,94.898,94.9661,94.8688,94.898,2953.0
2023-12-28 11:05:00,97.55,97.61,97.54,97.61,4487.0,94.9077,94.9661,94.898,94.9661,4487.0
2023-12-28 11:10:00,97.59,97.64,97.58,97.58,3242.0,94.9466,94.9953,94.9369,94.9369,3242.0
2023-12-28 11:15:00,97.55,97.59,97.51,97.52,11789.0,94.9077,94.9466,94.8688,94.8785,11789.0
2023-12-28 11:20:00,97.5,97.6,97.49,97.57,11668.0,94.859,94.9563,94.8493,94.9271,11668.0
2023-12-28 11:25:00,97.54,97.54,97.45,97.48,1763.0,94.898,94.898,94.8104,94.8396,1763.0
2023-12-28 11:30:00,97.44,97.51,97.4,97.4,2567.0,94.8007,94.8688,94.7618,94.7618,2567.0
2023-12-28 11:35:00,97.38,97.39,97.35,97.38,5476.0,94.7423,94.752,94.7131,94.7423,5476.0
2023-12-28 11:40:00,97.42,97.45,97.4,97.44,3758.0,94.7812,94.8104,94.7618,94.8007,3758.0
2023-12-28 11:45:00,97.43,97.46,97.39,97.39,7193.0,94.7909,94.8201,94.752,94.752,7193.0
2023-12-28 11:50:00,97.38,97.39,97.36,97.38,2869.0,94.7423,94.752,94.7228,94.7423,2869.0
2023-12-28 11:55:00,97.39,97.41,97.35,97.37,4350.0,94.752,94.7715,94.7131,94.7326,4350.0
2023-12-28 12:00:00,97.37,97.44,97.37,97.38,2260.0,94.7326,94.8007,94.7326,94.7423,2260.0
2023-12-28 12:05:00,97.37,97.4,97.33,97.34,3894.0,94.7326,94.7618,94.6936,94.7034,3894.0
2023-12-28 12:10:00,97.32,97.36,97.24,97.32,8811.0,94.6839,94.7228,94.6061,94.6839,8811.0
2023-12-28 12:15:00,97.32,97.38,97.32,97.35,7144.0,94.6839,94.7423,94.6839,94.7131,7144.0
2023-12-28 12:20:00,97.33,97.34,97.28,97.31,4186.0,94.6936,94.7034,94.645,94.6742,4186.0
2023-12-28 12:25:00,97.31,97.31,97.24,97.25,2171.0,94.6742,94.6742,94.6061,94.6158,2171.0
2023-12-28 12:30:00,97.27,97.33,97.27,97.3,4231.0,94.6353,94.6936,94.6353,94.6645,4231.0
2023-12-28 12:35:00,97.26,97.27,97.22,97.24,5796.0,94.6255,94.6353,94.5866,94.6061,5796.0
2023-12-28 12:40:00,97.24,97.28,97.23,97.26,5038.0,94.6061,94.645,94.5964,94.6255,5038.0
2023-12-28 12:45:00,97.27,97.29,97.2,97.2,6782.0,94.6353,94.6547,94.5672,94.5672,6782.0
2023-12-28 12:50:00,97.21,97.25,97.17,97.18,7255.0,94.5769,94.6158,94.538,94.5477,7255.0
2023-12-28 12:55:00,97.2,97.24,97.13,97.13,6860.0,94.5672,94.6061,94.4991,94.4991,6860.0
2023-12-28 13:00:00,97.13,97.15,96.91,97.01,11871.0,94.4991,94.5185,94.285,94.3823,11871.0
2023-12-28 13:05:00,97.01,97.04,96.93,97.04,14299.0,94.3823,94.4115,94.3045,94.4115,14299.0
2023-12-28 13:10:00,97.04,97.07,96.96,96.98,7791.0,94.4115,94.4407,94.3337,94.3531,7791.0
2023-12-28 13:15:00,96.99,97.08,96.98,97.06,5445.0,94.3629,94.4504,94.3531,94.431,5445.0
2023-12-28 13:20:00,97.08,97.15,97.04,97.13,9258.0,94.4504,94.5185,94.4115,94.4991,9258.0
2023-12-28 13:25:00,97.12,97.12,97.01,97.05,10752.0,94.4893,94.4893,94.3823,94.4212,10752.0
2023-12-28 13:30:00,97.06,97.15,97.03,97.14,5341.0,94.431,94.5185,94.4018,94.5088,5341.0
2023-12-28 13:35:00,97.15,97.28,97.14,97.19,5871.0,94.5185,94.645,94.5088,94.5574,5871.0
2023-12-28 13:40:00,97.16,97.16,97.12,97.13,2088.0,94.5283,94.5283,94.4893,94.4991,2088.0
2023-12-28 13:45:00,97.13,97.2,97.13,97.19,3535.0,94.4991,94.5672,94.4991,94.5574,3535.0
2023-12-28 13:50:00,97.2,97.23,97.17,97.2,6041.0,94.5672,94.5964,94.538,94.5672,6041.0
2023-12-28 13:55:00,97.18,97.2,97.16,97.2,4099.0,94.5477,94.5672,94.5283,94.5672,4099.0
2023-12-28 14:00:00,97.18,97.21,97.15,97.19,6136.0,94.5477,94.5769,94.5185,94.5574,6136.0
2023-12-28 14:05:00,97.21,97.21,97.16,97.16,2388.0,94.5769,94.5769,94.5283,94.5283,2388.0
2023-12-28 14:10:00,97.18,97.22,97.18,97.21,5944.0,94.5477,94.5866,94.5477,94.5769,5944.0
2023-12-28 14:15:00,97.2,97.22,97.16,97.2,5179.0,94.5672,94.5866,94.5283,94.5672,5179.0
2023-12-28 14:20:00,97.2,97.21,97.17,97.21,4436.0,94.5672,94.5769,94.538,94.5769,4436.0
2023-12-28 14:25:00,97.21,97.23,97.19,97.19,4919.0,94.5769,94.5964,94.5574,94.5574,4919.0
2023-12-28 14:30:00,97.2,97.26,97.16,97.18,7551.0,94.5672,94.6255,94.5283,94.5477,7551.0
2023-12-28 14:35:00,97.19,97.22,97.17,97.2,9817.0,94.5574,94.5866,94.538,94.5672,9817.0
2023-12-28 14:40:00,97.21,97.21,97.12,97.16,3955.0,94.5769,94.5769,94.4893,94.5283,3955.0
2023-12-28 14:45:00,97.15,97.18,97.14,97.16,4729.0,94.5185,94.5477,94.5088,94.5283,4729.0
2023-12-28 14:50:00,97.17,97.17,97.09,97.12,6230.0,94.538,94.538,94.4601,94.4893,6230.0
2023-12-28 14:55:00,97.12,97.18,97.1,97.18,6530.0,94.4893,94.5477,94.4699,94.5477,6530.0
2023-12-28 15:00:00,97.18,97.18,97.11,97.13,10859.0,94.5477,94.5477,94.4796,94.4991,10859.0
2023-12-28 15:05:00,97.12,97.14,97.09,97.12,9757.0,94.4893,94.5088,94.4601,94.4893,9757.0
2023-12-28 15:10:00,97.1,97.14,97.05,97.12,10015.0,94.4699,94.5088,94.4212,94.4893,10015.0
2023-12-28 15:15:00,97.1,97.13,97.05,97.12,8495.0,94.4699,94.4991,94.4212,94.4893,8495.0
2023-12-28 15:20:00,97.13,97.14,97.09,97.11,6300.0,94.4991,94.5088,94.4601,94.4796,6300.0
2023-12-28 15:25:00,97.11,97.15,97.1,97.14,9706.0,94.4796,94.5185,94.4699,94.5088,9706.0
2023-12-28 15:30:00,97.14,97.2,97.14,97.2,9335.0,94.5088,94.5672,94.5088,94.5672,9335.0
2023-12-28 15:35:00,97.2,97.21,97.17,97.18,11813.0,94.5672,94.5769,94.538,94.5477,11813.0
2023-12-28 15:40:00,97.18,97.21,97.16,97.2,12895.0,94.5477,94.5769,94.5283,94.5672,12895.0
2023-12-28 15:45:00,97.18,97.29,97.14,97.29,61554.0,94.5477,94.6547,94.5088,94.6547,61554.0
2023-12-28 15:50:00,97.29,97.34,97.11,97.12,94883.0,94.6547,94.7034,94.4796,94.4893,94883.0
2023-12-28 15:55:00,97.12,97.17,97.05,97.11,103080.0,94.4893,94.538,94.4212,94.4796,103080.0
2023-12-29 09:30:00,96.93,97.36,96.9,97.34,41461.0,94.3045,94.7228,94.2753,94.7034,41461.0
2023-12-29 09:35:00,97.4,97.5,97.38,97.44,2856.0,94.7618,94.859,94.7423,94.8007,2856.0
2023-12-29 09:40:00,97.41,97.44,97.19,97.23,2698.0,94.7715,94.8007,94.5574,94.5964,2698.0
2023-12-29 09:45:00,97.28,97.39,97.2,97.34,9431.0,94.645,94.752,94.5672,94.7034,9431.0
2023-12-29 09:50:00,97.34,97.44,97.34,97.44,2480.0,94.7034,94.8007,94.7034,94.8007,2480.0
2023-12-29 09:55:00,97.45,97.46,97.33,97.42,2924.0,94.8104,94.8201,94.6936,94.7812,2924.0
2023-12-29 10:00:00,97.44,97.55,97.44,97.51,9163.0,94.8007,94.9077,94.8007,94.8688,9163.0
2023-12-29 10:05:00,97.49,97.51,97.35,97.37,6551.0,94.8493,94.8688,94.7131,94.7326,6551.0
2023-12-29 10:10:00,97.39,97.43,97.36,97.41,8475.0,94.752,94.7909,94.7228,94.7715,8475.0
2023-12-29 10:15:00,97.41,97.46,97.39,97.46,12011.0,94.7715,94.8201,94.752,94.8201,12011.0
2023-12-29 10:20:00,97.43,97.43,97.39,97.42,5916.0,94.7909,94.7909,94.752,94.7812,5916.0
2023-12-29 10:25:00,97.43,97.44,97.36,97.36,10466.0,94.7909,94.8007,94.7228,94.7228,10466.0
2023-12-29 10:30:00,97.36,97.37,97.25,97.27,9519.0,94.7228,94.7326,94.6158,94.6353,9519.0
2023-12-29 10:35:00,97.27,97.37,97.26,97.37,2724.0,94.6353,94.7326,94.6255,94.7326,2724.0
2023-12-29 10:40:00,97.37,97.37,97.28,97.34,4139.0,94.7326,94.7326,94.645,94.7034,4139.0
2023-12-29 10:45:00,97.38,97.38,97.16,97.32,4523.0,94.7423,94.7423,94.5283,94.6839,4523.0
2023-12-29 10:50:00,97.35,97.36,97.16,97.17,2448.0,94.7131,94.7228,94.5283,94.538,2448.0
2023-12-29 10:55:00,97.16,97.28,97.16,97.28,2708.0,94.5283,94.645,94.5283,94.645,2708.0
2023-12-29 11:00:00,97.25,97.38,97.25,97.38,2634.0,94.6158,94.7423,94.6158,94.7423,2634.0
2023-12-29 11:05:00,97.39,97.39,97.29,97.31,3001.0,94.752,94.752,94.6547,94.6742,3001.0
2023-12-29 11:10:00,97.32,97.33,97.18,97.18,3615.0,94.6839,94.6936,94.5477,94.5477,3615.0
2023-12-29 11:15:00,97.17,97.17,97.03,97.12,8662.0,94.538,94.538,94.4018,94.4893,8662.0
2023-12-29 11:20:00,97.13,97.19,97.1,97.18,3394.0,94.4991,94.5574,94.4699,94.5477,3394.0
2023-12-29 11:25:00,97.19,97.27,97.11,97.12,4899.0,94.5574,94.6353,94.4796,94.4893,4899.0
2023-12-29 11:30:00,97.14,97.16,97.14,97.14,2797.0,94.5088,94.5283,94.5088,94.5088,2797.0
2023-12-29 11:35:00,97.15,97.26,97.13,97.26,10670.0,94.5185,94.6255,94.4991,94.6255,10670.0
2023-12-29 11:40:00,97.28,97.28,97.16,97.18,3305.0,94.645,94.645,94.5283,94.5477,3305.0
2023-12-29 11:45:00,97.18,97.22,97.16,97.22,7758.0,94.5477,94.5866,94.5283,94.5866,7758.0
2023-12-29 11:50:00,97.22,97.24,97.07,97.11,6875.0,94.5866,94.6061,94.4407,94.4796,6875.0
2023-12-29 11:55:00,97.11,97.18,97.1,97.1,1247.0,94.4796,94.5477,94.4699,94.4699,1247.0
2023-12-29 12:00:00,97.1,97.17,97.07,97.08,4456.0,94.4699,94.538,94.4407,94.4504,4456.0
2023-12-29 12:05:00,97.08,97.08,97.01,97.06,2154.0,94.4504,94.4504,94.3823,94.431,2154.0
2023-12-29 12:10:00,97.06,97.14,97.06,97.12,13085.0,94.431,94.5088,94.431,94.4893,13085.0
2023-12-29 12:15:00,97.11,97.17,97.1,97.17,3000.0,94.4796,94.538,94.4699,94.538,3000.0
2023-12-29 12:20:00,97.15,97.17,97.1,97.15,5423.0,94.5185,94.538,94.4699,94.5185,5423.0
2023-12-29 12:25:00,97.15,97.19,97.13,97.13,2964.0,94.5185,94.5574,94.4991,94.4991,2964.0
2023-12-29 12:30:00,97.14,97.24,97.13,97.15,7769.0,94.5088,94.6061,94.4991,94.5185,7769.0
2023-12-29 12:35:00,97.17,97.23,97.16,97.21,1731.0,94.538,94.5964,94.5283,94.5769,1731.0
2023-12-29 12:40:00,97.22,97.25,97.21,97.24,2699.0,94.5866,94.6158,94.5769,94.6061,2699.0
2023-12-29 12:45:00,97.23,97.29,97.23,97.27,3688.0,94.5964,94.6547,94.5964,94.6353,3688.0
2023-12-29 12:50:00,97.24,97.28,97.24,97.27,1036.0,94.6061,94.645,94.6061,94.6353,1036.0
2023-12-29 12:55:00,97.26,97.34,97.26,97.31,2965.0,94.6255,94.7034,94.6255,94.6742,2965.0
2023-12-29 13:00:00,97.32,97.37,97.25,97.37,2841.0,94.6839,94.7326,94.6158,94.7326,2841.0
2023-12-29 13:05:00,97.36,97.37,97.32,97.37,2470.0,94.7228,94.7326,94.6839,94.7326,2470.0
2023-12-29 13:10:00,97.36,97.4,97.35,97.35,5039.0,94.7228,94.7618,94.7131,94.7131,5039.0
2023-12-29 13:15:00,97.34,97.34,97.27,97.29,6112.0,94.7034,94.7034,94.6353,94.6547,6112.0
2023-12-29 13:20:00,97.28,97.32,97.25,97.28,3095.0,94.645,94.6839,94.6158,94.645,3095.0
2023-12-29 13:25:00,97.29,97.31,97.26,97.28,5558.0,94.6547,94.6742,94.6255,94.645,5558.0
2023-12-29 13:30:00,97.29,97.35,97.28,97.31,12923.0,94.6547,94.7131,94.645,94.6742,12923.0
2023-12-29 13:35:00,97.33,97.39,97.31,97.38,5779.0,94.6936,94.752,94.6742,94.7423,5779.0
2023-12-29 13:40:00,97.37,97.39,97.35,97.38,2543.0,94.7326,94.752,94.7131,94.7423,2543.0
2023-12-29 13:45:00,97.37,97.5,97.37,97.49,9559.0,94.7326,94.859,94.7326,94.8493,9559.0
2023-12-29 13:50:00,97.48,97.49,97.38,97.38,3447.0,94.8396,94.8493,94.7423,94.7423,3447.0
2023-12-29 13:55:00,97.36,97.39,97.35,97.35,1953.0,94.7228,94.752,94.7131,94.7131,1953.0
2023-12-29 14:00:00,97.35,97.38,97.33,97.38,3505.0,94.7131,94.7423,94.6936,94.7423,3505.0
2023-12-29 14:05:00,97.38,97.4,97.34,97.34,2929.0,94.7423,94.7618,94.7034,94.7034,2929.0
2023-12-29 14:10:00,97.35,97.42,97.35,97.4,5443.0,94.7131,94.7812,94.7131,94.7618,5443.0
2023-12-29 14:15:00,97.39,97.43,97.37,97.41,4724.0,94.752,94.7909,94.7326,94.7715,4724.0
2023-12-29 14:20:00,97.4,97.47,97.39,97.42,4871.0,94.7618,94.8299,94.752,94.7812,4871.0
2023-12-29 14:25:00,97.42,97.47,97.36,97.38,3213.0,94.7812,94.8299,94.7228,94.7423,3213.0
2023-12-29 14:30:00,97.4,97.44,97.39,97.43,5190.0,94.7618,94.8007,94.752,94.7909,5190.0
2023-12-29 14:35:00,97.42,97.46,97.42,97.44,2369.0,94.7812,94.8201,94.7812,94.8007,2369.0
2023-12-29 14:40:00,97.45,97.46,97.38,97.39,3966.0,94.8104,94.8201,94.7423,94.752,3966.0
2023-12-29 14:45:00,97.41,97.46,97.41,97.45,3633.0,94.7715,94.8201,94.7715,94.8104,3633.0
2023-12-29 14:50:00,97.45,97.47,97.43,97.47,2367.0,94.8104,94.8299,94.7909,94.8299,2367.0
2023-12-29 14:55:00,97.45,97.49,97.43,97.47,5054.0,94.8104,94.8493,94.7909,94.8299,5054.0
2023-12-29 15:00:00,97.47,97.49,97.42,97.43,5597.0,94.8299,94.8493,94.7812,94.7909,5597.0
2023-12-29 15:05:00,97.42,97.55,97.41,97.51,4780.0,94.7812,94.9077,94.7715,94.8688,4780.0
2023-12-29 15:10:00,97.53,97.54,97.49,97.51,4456.0,94.8882,94.898,94.8493,94.8688,4456.0
2023-12-29 15:15:00,97.48,97.54,97.47,97.48,8207.0,94.8396,94.898,94.8299,94.8396,8207.0
2023-12-29 15:20:00,97.48,97.49,97.41,97.42,9316.0,94.8396,94.8493,94.7715,94.7812,9316.0
2023-12-29 15:25:00,97.42,97.56,97.42,97.55,9731.0,94.7812,94.9174,94.7812,94.9077,9731.0
2023-12-29 15:30:00,97.54,97.56,97.45,97.51,11222.0,94.898,94.9174,94.8104,94.8688,11222.0
2023-12-29 15:35:00,97.52,97.56,97.51,97.54,6885.0,94.8785,94.9174,94.8688,94.898,6885.0
2023-12-29 15:40:00,97.55,97.58,97.48,97.48,13264.0,94.9077,94.9369,94.8396,94.8396,13264.0
2023-12-29 15:45:00,97.49,97.58,97.38,97.4,25140.0,94.8493,94.9369,94.7423,94.7618,25140.0
2023-12-29 15:50:00,97.39,97.48,97.22,97.23,40548.0,94.752,94.8396,94.5866,94.5964,40548.0
2023-12-29 15:55:00,97.24,97.42,97.2,97.34,139522.0,94.6061,94.7812,94.5672,94.7034,139522.0
2024-01-02 09:30:00,96.52,96.77,95.85,96.63,47363.0,93.9056,94.1488,93.2537,94.0126,47363.0
2024-01-02 09:35:00,96.65,96.86,96.63,96.66,12586.0,94.0321,94.2364,94.0126,94.0418,12586.0
2024-01-02 09:40:00,96.63,96.9,96.63,96.74,19745.0,94.0126,94.2753,94.0126,94.1196,19745.0
2024-01-02 09:45:00,96.8,96.83,96.48,96.6,26724.0,94.178,94.2072,93.8667,93.9834,26724.0
2024-01-02 09:50:00,96.58,96.85,96.53,96.62,11284.0,93.964,94.2267,93.9153,94.0029,11284.0
2024-01-02 09:55:00,96.62,96.92,96.61,96.92,12011.0,94.0029,94.2948,93.9932,94.2948,12011.0
2024-01-02 10:00:00,96.82,96.89,96.79,96.81,12334.0,94.1975,94.2656,94.1683,94.1877,12334.0
2024-01-02 10:05:00,96.8,96.84,96.62,96.7,9624.0,94.178,94.2169,94.0029,94.0807,9624.0
2024-01-02 10:10:00,96.68,96.76,96.57,96.71,11831.0,94.0613,94.1391,93.9542,94.0904,11831.0
2024-01-02 10:15:00,96.65,96.65,96.57,96.64,14001.0,94.0321,94.0321,93.9542,94.0223,14001.0
2024-01-02 10:20:00,96.61,96.69,96.5,96.53,17289.0,93.9932,94.071,93.8861,93.9153,17289.0
2024-01-02 10:25:00,96.54,96.61,96.49,96.57,16292.0,93.925,93.9932,93.8764,93.9542,16292.0
2024-01-02 10:30:00,96.52,96.52,96.26,96.27,5288.0,93.9056,93.9056,93.6526,93.6624,5288.0
2024-01-02 10:35:00,96.29,96.3,96.17,96.18,11480.0,93.6818,93.6915,93.5651,93.5748,11480.0
2024-01-02 10:40:00,96.2,96.35,96.2,96.34,9227.0,93.5943,93.7402,93.5943,93.7305,9227.0
2024-01-02 10:45:00,96.32,96.48,96.27,96.27,38033.0,93.711,93.8667,93.6624,93.6624,38033.0
2024-01-02 10:50:00,96.29,96.33,96.11,96.13,8328.0,93.6818,93.7207,93.5067,93.5262,8328.0
2024-01-02 10:55:00,96.13,96.13,95.79,95.85,14166.0,93.5262,93.5262,93.1954,93.2537,14166.0
2024-01-02 11:00:00,95.81,95.93,95.79,95.9,11415.0,93.2148,93.3316,93.1954,93.3024,11415.0
2024-01-02 11:05:00,95.89,95.98,95.83,95.98,15348.0,93.2927,93.3802,93.2343,93.3802,15348.0
2024-01-02 11:10:00,95.99,96.06,95.85,95.91,11984.0,93.3899,93.458,93.2537,93.3121,11984.0
2024-01-02 11:15:00,95.93,96.0,95.88,95.92,8794.0,93.3316,93.3997,93.2829,93.3218,8794.0
2024-01-02 11:20:00,95.9,95.92,95.75,95.77,11682.0,93.3024,93.3218,93.1564,93.1759,11682.0
2024-01-02 11:25:00,95.77,95.78,95.64,95.78,26062.0,93.1759,93.1856,93.0494,93.1856,26062.0
2024-01-02 11:30:00,95.8,95.88,95.76,95.84,7397.0,93.2051,93.2829,93.1662,93.244,7397.0
2024-01-02 11:35:00,95.83,95.85,95.78,95.8,6773.0,93.2343,93.2537,93.1856,93.2051,6773.0
2024-01-02 11:40:00,95.79,95.9,95.74,95.9,10728.0,93.1954,93.3024,93.1467,93.3024,10728.0
2024-01-02 11:45:00,95.9,95.99,95.86,95.86,6185.0,93.3024,93.3899,93.2635,93.2635,6185.0
2024-01-02 11:50:00,95.88,95.94,95.78,95.82,9257.0,93.2829,93.3413,93.1856,93.2245,9257.0
2024-01-02 11:55:00,95.84,95.86,95.81,95.85,6037.0,93.244,93.2635,93.2148,93.2537,6037.0
2024-01-02 12:00:00,95.84,95.87,95.82,95.84,11356.0,93.244,93.2732,93.2245,93.244,11356.0
2024-01-02 12:05:00,95.83,95.84,95.72,95.72,4563.0,93.2343,93.244,93.1273,93.1273,4563.0
2024-01-02 12:10:00,95.73,95.96,95.73,95.93,12381.0,93.137,93.3608,93.137,93.3316,12381.0
2024-01-02 12:15:00,95.92,95.93,95.79,95.87,11465.0,93.3218,93.3316,93.1954,93.2732,11465.0
2024-01-02 12:20:00,95.87,95.89,95.78,95.82,8055.0,93.2732,93.2927,93.1856,93.2245,8055.0
2024-01-02 12:25:00,95.8,95.89,95.79,95.85,4183.0,93.2051,93.2927,93.1954,93.2537,4183.0
2024-01-02 12:30:00,95.84,95.88,95.84,95.87,4439.0,93.244,93.2829,93.244,93.2732,4439.0
2024-01-02 12:35:00,95.88,96.03,95.88,96.02,13928.0,93.2829,93.4289,93.2829,93.4191,13928.0
2024-01-02 12:40:00,96.03,96.13,96.03,96.11,24493.0,93.4289,93.5262,93.4289,93.5067,24493.0
2024-01-02 12:45:00,96.1,96.11,96.05,96.1,6890.0,93.497,93.5067,93.4483,93.497,6890.0
2024-01-02 12:50:00,96.09,96.1,96.03,96.03,8442.0,93.4872,93.497,93.4289,93.4289,8442.0
2024-01-02 12:55:00,96.02,96.05,95.97,96.04,9394.0,93.4191,93.4483,93.3705,93.4386,9394.0
2024-01-02 13:00:00,96.03,96.03,95.95,95.98,7241.0,93.4289,93.4289,93.351,93.3802,7241.0
2024-01-02 13:05:00,95.98,96.04,95.98,96.04,8478.0,93.3802,93.4386,93.3802,93.4386,8478.0
2024-01-02 13:10:00,96.05,96.12,96.04,96.12,7714.0,93.4483,93.5164,93.4386,93.5164,7714.0
2024-01-02 13:15:00,96.11,96.17,96.06,96.09,8850.0,93.5067,93.5651,93.458,93.4872,8850.0
2024-01-02 13:20:00,96.1,96.11,96.02,96.05,6910.0,93.497,93.5067,93.4191,93.4483,6910.0
2024-01-02 13:25:00,96.02,96.06,95.93,95.93,7207.0,93.4191,93.458,93.3316,93.3316,7207.0
2024-01-02 13:30:00,95.92,95.92,95.83,95.91,11385.0,93.3218,93.3218,93.2343,93.3121,11385.0
2024-01-02 13:35:00,95.89,95.97,95.89,95.96,5254.0,93.2927,93.3705,93.2927,93.3608,5254.0
2024-01-02 13:40:00,95.95,96.01,95.95,96.0,7281.0,93.351,93.4094,93.351,93.3997,7281.0
2024-01-02 13:45:00,96.0,96.07,95.98,96.03,6124.0,93.3997,93.4678,93.3802,93.4289,6124.0
2024-01-02 13:50:00,96.0,96.03,95.86,95.86,6786.0,93.3997,93.4289,93.2635,93.2635,6786.0
2024-01-02 13:55:00,95.86,95.88,95.8,95.84,8815.0,93.2635,93.2829,93.2051,93.244,8815.0
2024-01-02 14:00:00,95.84,95.87,95.78,95.79,8692.0,93.244,93.2732,93.1856,93.1954,8692.0
2024-01-02 14:05:00,95.79,95.84,95.76,95.84,11566.0,93.1954,93.244,93.1662,93.244,11566.0
2024-01-02 14:10:00,95.85,95.89,95.82,95.82,6986.0,93.2537,93.2927,93.2245,93.2245,6986.0
2024-01-02 14:15:00,95.81,95.81,95.72,95.75,7053.0,93.2148,93.2148,93.1273,93.1564,7053.0
2024-01-02 14:20:00,95.75,95.76,95.7,95.7,9648.0,93.1564,93.1662,93.1078,93.1078,9648.0
2024-01-02 14:25:00,95.68,95.69,95.63,95.65,6089.0,93.0883,93.0981,93.0397,93.0592,6089.0
2024-01-02 14:30:00,95.6,95.66,95.56,95.56,8278.0,93.0105,93.0689,92.9716,92.9716,8278.0
2024-01-02 14:35:00,95.56,95.59,95.5,95.51,7474.0,92.9716,93.0008,92.9132,92.9229,7474.0
2024-01-02 14:40:00,95.51,95.55,95.51,95.53,7866.0,92.9229,92.9619,92.9229,92.9424,7866.0
2024-01-02 14:45:00,95.52,95.58,95.49,95.51,12123.0,92.9327,92.9911,92.9035,92.9229,12123.0
2024-01-02 14:50:00,95.5,95.54,95.42,95.47,8635.0,92.9132,92.9521,92.8354,92.884,8635.0
2024-01-02 14:55:00,95.47,95.47,95.4,95.41,6189.0,92.884,92.884,92.8159,92.8257,6189.0
2024-01-02 15:00:00,95.41,95.5,95.38,95.47,14990.0,92.8257,92.9132,92.7965,92.884,14990.0
2024-01-02 15:05:00,95.47,95.68,95.45,95.6,33451.0,92.884,93.0883,92.8646,93.0105,33451.0
2024-01-02 15:10:00,95.6,95.61,95.51,95.53,11014.0,93.0105,93.0202,92.9229,92.9424,11014.0
2024-01-02 15:15:00,95.5,95.65,95.46,95.62,9712.0,92.9132,93.0592,92.8743,93.03,9712.0
2024-01-02 15:20:00,95.6,95.62,95.46,95.55,7349.0,93.0105,93.03,92.8743,92.9619,7349.0
2024-01-02 15:25:00,95.54,95.58,95.5,95.54,8173.0,92.9521,92.9911,92.9132,92.9521,8173.0
2024-01-02 15:30:00,95.54,95.64,95.52,95.59,13243.0,92.9521,93.0494,92.9327,93.0008,13243.0
2024-01-02 15:35:00,95.58,95.58,95.52,95.54,8849.0,92.9911,92.9911,92.9327,92.9521,8849.0
2024-01-02 15:40:00,95.54,95.59,95.52,95.59,17423.0,92.9521,93.0008,92.9327,93.0008,17423.0
2024-01-02 15:45:00,95.59,95.59,95.47,95.55,23494.0,93.0008,93.0008,92.884,92.9619,23494.0
2024-01-02 15:50:00,95.56,95.76,95.56,95.73,56024.0,92.9716,93.1662,92.9716,93.137,56024.0
2024-01-02 15:55:00,95.74,95.93,95.66,95.89,160517.0,93.1467,93.3316,93.0689,93.2927,160517.0
2024-01-03 09:30:00,95.2,95.39,94.88,94.97,41867.0,92.6213,92.8062,92.31,92.3976,41867.0
2024-01-03 09:35:00,95.0,95.11,94.91,95.0,16847.0,92.4268,92.5338,92.3392,92.4268,16847.0
2024-01-03 09:40:00,94.97,95.07,94.77,94.97,9546.0,92.3976,92.4949,92.203,92.3976,9546.0
2024-01-03 09:45:00,94.87,94.9,94.65,94.89,13741.0,92.3003,92.3295,92.0862,92.3197,13741.0
2024-01-03 09:50:00,94.94,95.1,94.69,94.77,6772.0,92.3684,92.5241,92.1252,92.203,6772.0
2024-01-03 09:55:00,94.73,94.81,94.71,94.76,7673.0,92.1641,92.2419,92.1446,92.1933,7673.0
2024-01-03 10:00:00,94.73,94.89,94.54,94.7,26914.0,92.1641,92.3197,91.9792,92.1349,26914.0
2024-01-03 10:05:00,94.71,94.93,94.7,94.93,15097.0,92.1446,92.3587,92.1349,92.3587,15097.0
2024-01-03 10:10:00,94.92,94.92,94.67,94.7,11969.0,92.3489,92.3489,92.1057,92.1349,11969.0
2024-01-03 10:15:00,94.68,94.72,94.65,94.68,5821.0,92.1154,92.1543,92.0862,92.1154,5821.0
2024-01-03 10:20:00,94.66,94.73,94.6,94.7,7590.0,92.096,92.1641,92.0376,92.1349,7590.0
2024-01-03 10:25:00,94.7,94.76,94.65,94.65,9900.0,92.1349,92.1933,92.0862,92.0862,9900.0
2024-01-03 10:30:00,94.59,94.6,94.37,94.43,17804.0,92.0279,92.0376,91.8138,91.8722,17804.0
2024-01-03 10:35:00,94.46,94.47,94.28,94.36,8539.0,91.9014,91.9111,91.7263,91.8041,8539.0
2024-01-03 10:40:00,94.37,94.39,94.3,94.32,8429.0,91.8138,91.8333,91.7457,91.7652,8429.0
2024-01-03 10:45:00,94.3,94.36,94.25,94.35,17633.0,91.7457,91.8041,91.6971,91.7944,17633.0
2024-01-03 10:50:00,94.36,94.49,94.35,94.35,6424.0,91.8041,91.9306,91.7944,91.7944,6424.0
2024-01-03 10:55:00,94.33,94.63,94.33,94.58,10641.0,91.7749,92.0668,91.7749,92.0181,10641.0
2024-01-03 11:00:00,94.6,94.78,94.6,94.7,18958.0,92.0376,92.2127,92.0376,92.1349,18958.0
2024-01-03 11:05:00,94.68,94.86,94.68,94.85,9342.0,92.1154,92.2906,92.1154,92.2808,9342.0
2024-01-03 11:10:00,94.85,94.85,94.78,94.84,5568.0,92.2808,92.2808,92.2127,92.2711,5568.0
2024-01-03 11:15:00,94.84,94.84,94.73,94.81,20213.0,92.2711,92.2711,92.1641,92.2419,20213.0
2024-01-03 11:20:00,94.82,94.91,94.79,94.83,4486.0,92.2516,92.3392,92.2224,92.2614,4486.0
2024-01-03 11:25:00,94.85,94.97,94.84,94.93,11379.0,92.2808,92.3976,92.2711,92.3587,11379.0
2024-01-03 11:30:00,94.95,95.02,94.95,94.99,5606.0,92.3781,92.4462,92.3781,92.417,5606.0
2024-01-03 11:35:00,94.99,95.02,94.87,94.91,10554.0,92.417,92.4462,92.3003,92.3392,10554.0
2024-01-03 11:40:00,94.89,94.97,94.84,94.96,3789.0,92.3197,92.3976,92.2711,92.3878,3789.0
2024-01-03 11:45:00,94.99,95.01,94.94,95.01,5067.0,92.417,92.4365,92.3684,92.4365,5067.0
2024-01-03 11:50:00,95.0,95.14,95.0,95.04,7219.0,92.4268,92.563,92.4268,92.4657,7219.0
2024-01-03 11:55:00,95.05,95.06,94.95,94.98,15499.0,92.4754,92.4851,92.3781,92.4073,15499.0
2024-01-03 12:00:00,95.0,95.02,94.96,95.01,5200.0,92.4268,92.4462,92.3878,92.4365,5200.0
2024-01-03 12:05:00,95.02,95.04,94.9,94.9,4346.0,92.4462,92.4657,92.3295,92.3295,4346.0
2024-01-03 12:10:00,94.9,94.94,94.86,94.91,9153.0,92.3295,92.3684,92.2906,92.3392,9153.0
2024-01-03 12:15:00,94.92,94.95,94.88,94.89,4966.0,92.3489,92.3781,92.31,92.3197,4966.0
2024-01-03 12:20:00,94.89,94.95,94.84,94.95,5479.0,92.3197,92.3781,92.2711,92.3781,5479.0
2024-01-03 12:25:00,94.95,94.97,94.91,94.96,4119.0,92.3781,92.3976,92.3392,92.3878,4119.0
2024-01-03 12:30:00,95.02,95.07,94.97,95.0,11511.0,92.4462,92.4949,92.3976,92.4268,11511.0
2024-01-03 12:35:00,95.01,95.03,94.98,95.01,3322.0,92.4365,92.4559,92.4073,92.4365,3322.0
2024-01-03 12:40:00,95.01,95.11,95.01,95.09,5836.0,92.4365,92.5338,92.4365,92.5143,5836.0
2024-01-03 12:45:00,95.11,95.11,95.01,95.07,8588.0,92.5338,92.5338,92.4365,92.4949,8588.0
2024-01-03 12:50:00,95.05,95.05,94.95,94.96,2992.0,92.4754,92.4754,92.3781,92.3878,2992.0
2024-01-03 12:55:00,94.96,95.11,94.96,95.11,6513.0,92.3878,92.5338,92.3878,92.5338,6513.0
2024-01-03 13:00:00,95.11,95.18,95.07,95.09,9015.0,92.5338,92.6019,92.4949,92.5143,9015.0
2024-01-03 13:05:00,95.1,95.18,95.04,95.14,7726.0,92.5241,92.6019,92.4657,92.563,7726.0
2024-01-03 13:10:00,95.15,95.18,95.15,95.16,4738.0,92.5727,92.6019,92.5727,92.5824,4738.0
2024-01-03 13:15:00,95.16,95.22,95.15,95.22,5103.0,92.5824,92.6408,92.5727,92.6408,5103.0
2024-01-03 13:20:00,95.22,95.24,95.18,95.19,10570.0,92.6408,92.6603,92.6019,92.6116,10570.0
2024-01-03 13:25:00,95.19,95.22,95.17,95.22,6583.0,92.6116,92.6408,92.5922,92.6408,6583.0
2024-01-03 13:30:00,95.22,95.23,95.16,95.16,4568.0,92.6408,92.6505,92.5824,92.5824,4568.0
2024-01-03 13:35:00,95.14,95.16,95.1,95.15,5527.0,92.563,92.5824,92.5241,92.5727,5527.0
2024-01-03 13:40:00,95.13,95.15,95.09,95.11,5672.0,92.5532,92.5727,92.5143,92.5338,5672.0
2024-01-03 13:45:00,95.12,95.15,95.11,95.15,11291.0,92.5435,92.5727,92.5338,92.5727,11291.0
2024-01-03 13:50:00,95.15,95.16,95.06,95.08,5190.0,92.5727,92.5824,92.4851,92.5046,5190.0
2024-01-03 13:55:00,95.07,95.09,94.99,95.01,7190.0,92.4949,92.5143,92.417,92.4365,7190.0
2024-01-03 14:00:00,95.0,95.14,94.89,94.89,12046.0,92.4268,92.563,92.3197,92.3197,12046.0
2024-01-03 14:05:00,94.9,94.98,94.77,94.93,10024.0,92.3295,92.4073,92.203,92.3587,10024.0
2024-01-03 14:10:00,94.91,94.99,94.78,94.82,7566.0,92.3392,92.417,92.2127,92.2516,7566.0
2024-01-03 14:15:00,94.8,94.92,94.76,94.92,17122.0,92.2322,92.3489,92.1933,92.3489,17122.0
2024-01-03 14:20:00,94.92,94.92,94.81,94.88,7317.0,92.3489,92.3489,92.2419,92.31,7317.0
2024-01-03 14:25:00,94.89,95.18,94.87,95.13,7812.0,92.3197,92.6019,92.3003,92.5532,7812.0
2024-01-03 14:30:00,95.14,95.16,94.99,95.09,12417.0,92.563,92.5824,92.417,92.5143,12417.0
2024-01-03 14:35:00,95.11,95.12,95.02,95.11,8342.0,92.5338,92.5435,92.4462,92.5338,8342.0
2024-01-03 14:40:00,95.12,95.16,95.07,95.13,4228.0,92.5435,92.5824,92.4949,92.5532,4228.0
2024-01-03 14:45:00,95.13,95.14,95.04,95.11,5908.0,92.5532,92.563,92.4657,92.5338,5908.0
2024-01-03 14:50:00,95.06,95.07,94.95,94.97,8394.0,92.4851,92.4949,92.3781,92.3976,8394.0
2024-01-03 14:55:00,94.97,94.97,94.92,94.92,12747.0,92.3976,92.3976,92.3489,92.3489,12747.0
2024-01-03 15:00:00,94.91,94.91,94.77,94.78,7271.0,92.3392,92.3392,92.203,92.2127,7271.0
2024-01-03 15:05:00,94.77,94.77,94.63,94.69,12615.0,92.203,92.203,92.0668,92.1252,12615.0
2024-01-03 15:10:00,94.71,94.73,94.66,94.72,14503.0,92.1446,92.1641,92.096,92.1543,14503.0
2024-01-03 15:15:00,94.72,94.74,94.66,94.71,16242.0,92.1543,92.1738,92.096,92.1446,16242.0
2024-01-03 15:20:00,94.72,94.73,94.62,94.62,12785.0,92.1543,92.1641,92.0571,92.0571,12785.0
2024-01-03 15:25:00,94.64,94.64,94.56,94.62,23495.0,92.0765,92.0765,91.9987,92.0571,23495.0
2024-01-03 15:30:00,94.64,94.86,94.62,94.83,21290.0,92.0765,92.2906,92.0571,92.2614,21290.0
2024-01-03 15:35:00,94.83,94.88,94.74,94.85,27376.0,92.2614,92.31,92.1738,92.2808,27376.0
2024-01-03 15:40:00,94.85,94.88,94.74,94.74,20463.0,92.2808,92.31,92.1738,92.1738,20463.0
2024-01-03 15:45:00,94.74,94.78,94.7,94.71,21439.0,92.1738,92.2127,92.1349,92.1446,21439.0
2024-01-03 15:50:00,94.7,94.8,94.64,94.77,78837.0,92.1349,92.2322,92.0765,92.203,78837.0
2024-01-03 15:55:00,94.77,94.88,94.67,94.68,188957.0,92.203,92.31,92.1057,92.1154,188957.0
2024-01-04 09:30:00,95.01,95.59,94.69,95.5,48522.0,92.4365,93.0008,92.1252,92.9132,48522.0
2024-01-04 09:35:00,95.38,95.4,95.03,95.32,14431.0,92.7965,92.8159,92.4559,92.7381,14431.0
2024-01-04 09:40:00,95.2,95.38,95.08,95.34,11962.0,92.6213,92.7965,92.5046,92.7576,11962.0
2024-01-04 09:45:00,95.29,95.42,95.24,95.42,7191.0,92.7089,92.8354,92.6603,92.8354,7191.0
2024-01-04 09:50:00,95.43,95.57,95.39,95.55,7938.0,92.8451,92.9813,92.8062,92.9619,7938.0
2024-01-04 09:55:00,95.56,95.64,95.51,95.53,11896.0,92.9716,93.0494,92.9229,92.9424,11896.0
2024-01-04 10:00:00,95.53,95.84,95.5,95.82,13628.0,92.9424,93.244,92.9132,93.2245,13628.0
2024-01-04 10:05:00,95.84,95.85,95.64,95.74,11752.0,93.244,93.2537,93.0494,93.1467,11752.0
2024-01-04 10:10:00,95.72,95.87,95.7,95.87,22293.0,93.1273,93.2732,93.1078,93.2732,22293.0
2024-01-04 10:15:00,95.88,95.9,95.77,95.85,13350.0,93.2829,93.3024,93.1759,93.2537,13350.0
2024-01-04 10:20:00,95.82,95.82,95.55,95.6,18183.0,93.2245,93.2245,92.9619,93.0105,18183.0
2024-01-04 10:25:00,95.61,95.68,95.55,95.59,18516.0,93.0202,93.0883,92.9619,93.0008,18516.0
2024-01-04 10:30:00,95.6,95.69,95.57,95.66,7934.0,93.0105,93.0981,92.9813,93.0689,7934.0
2024-01-04 10:35:00,95.66,95.7,95.54,95.54,10001.0,93.0689,93.1078,92.9521,92.9521,10001.0
2024-01-04 10:40:00,95.55,95.68,95.53,95.68,11287.0,92.9619,93.0883,92.9424,93.0883,11287.0
2024-01-04 10:45:00,95.68,95.71,95.64,95.68,12144.0,93.0883,93.1175,93.0494,93.0883,12144.0
2024-01-04 10:50:00,95.67,95.67,95.47,95.55,10634.0,93.0786,93.0786,92.884,92.9619,10634.0
2024-01-04 10:55:00,95.54,95.57,95.49,95.5,6745.0,92.9521,92.9813,92.9035,92.9132,6745.0
2024-01-04 11:00:00,95.48,95.58,95.48,95.58,9351.0,92.8938,92.9911,92.8938,92.9911,9351.0
2024-01-04 11:05:00,95.58,95.6,95.54,95.54,5881.0,92.9911,93.0105,92.9521,92.9521,5881.0
2024-01-04 11:10:00,95.53,95.73,95.53,95.71,9635.0,92.9424,93.137,92.9424,93.1175,9635.0
2024-01-04 11:15:00,95.72,95.72,95.62,95.63,6620.0,93.1273,93.1273,93.03,93.0397,6620.0
2024-01-04 11:20:00,95.63,95.76,95.63,95.75,9029.0,93.0397,93.1662,93.0397,93.1564,9029.0
2024-01-04 11:25:00,95.75,95.86,95.75,95.81,13174.0,93.1564,93.2635,93.1564,93.2148,13174.0
2024-01-04 11:30:00,95.83,95.86,95.74,95.81,10011.0,93.2343,93.2635,93.1467,93.2148,10011.0
2024-01-04 11:35:00,95.81,95.92,95.81,95.9,12315.0,93.2148,93.3218,93.2148,93.3024,12315.0
2024-01-04 11:40:00,95.89,95.95,95.89,95.92,9691.0,93.2927,93.351,93.2927,93.3218,9691.0
2024-01-04 11:45:00,95.91,95.92,95.76,95.81,18514.0,93.3121,93.3218,93.1662,93.2148,18514.0
2024-01-04 11:50:00,95.82,95.82,95.73,95.78,5138.0,93.2245,93.2245,93.137,93.1856,5138.0
2024-01-04 11:55:00,95.76,95.82,95.76,95.81,7796.0,93.1662,93.2245,93.1662,93.2148,7796.0
2024-01-04 12:00:00,95.81,95.82,95.63,95.68,7215.0,93.2148,93.2245,93.0397,93.0883,7215.0
2024-01-04 12:05:00,95.67,95.67,95.56,95.56,5084.0,93.0786,93.0786,92.9716,92.9716,5084.0
2024-01-04 12:10:00,95.58,95.71,95.58,95.66,7540.0,92.9911,93.1175,92.9911,93.0689,7540.0
2024-01-04 12:15:00,95.67,95.67,95.59,95.63,7007.0,93.0786,93.0786,93.0008,93.0397,7007.0
2024-01-04 12:20:00,95.62,95.68,95.55,95.56,6462.0,93.03,93.0883,92.9619,92.9716,6462.0
2024-01-04 12:25:00,95.59,95.67,95.56,95.57,7770.0,93.0008,93.0786,92.9716,92.9813,7770.0
2024-01-04 12:30:00,95.58,95.58,95.51,95.55,5979.0,92.9911,92.9911,92.9229,92.9619,5979.0
2024-01-04 12:35:00,95.5,95.61,95.5,95.61,4068.0,92.9132,93.0202,92.9132,93.0202,4068.0
2024-01-04 12:40:00,95.6,95.65,95.57,95.59,6126.0,93.0105,93.0592,92.9813,93.0008,6126.0
2024-01-04 12:45:00,95.58,95.67,95.55,95.67,5619.0,92.9911,93.0786,92.9619,93.0786,5619.0
2024-01-04 12:50:00,95.67,95.69,95.62,95.68,6328.0,93.0786,93.0981,93.03,93.0883,6328.0
2024-01-04 12:55:00,95.67,95.67,95.59,95.67,6052.0,93.0786,93.0786,93.0008,93.0786,6052.0
2024-01-04 13:00:00,95.67,95.69,95.64,95.69,6004.0,93.0786,93.0981,93.0494,93.0981,6004.0
2024-01-04 13:05:00,95.69,95.75,95.67,95.72,8416.0,93.0981,93.1564,93.0786,93.1273,8416.0
2024-01-04 13:10:00,95.7,95.72,95.62,95.71,5253.0,93.1078,93.1273,93.03,93.1175,5253.0
2024-01-04 13:15:00,95.71,95.75,95.69,95.71,6427.0,93.1175,93.1564,93.0981,93.1175,6427.0
2024-01-04 13:20:00,95.7,95.74,95.7,95.72,3492.0,93.1078,93.1467,93.1078,93.1273,3492.0
2024-01-04 13:25:00,95.71,95.74,95.68,95.71,3366.0,93.1175,93.1467,93.0883,93.1175,3366.0
2024-01-04 13:30:00,95.72,95.76,95.71,95.74,6438.0,93.1273,93.1662,93.1175,93.1467,6438.0
2024-01-04 13:35:00,95.73,95.73,95.62,95.65,3902.0,93.137,93.137,93.03,93.0592,3902.0
2024-01-04 13:40:00,95.67,95.68,95.63,95.68,4071.0,93.0786,93.0883,93.0397,93.0883,4071.0
2024-01-04 13:45:00,95.69,95.69,95.62,95.65,2805.0,93.0981,93.0981,93.03,93.0592,2805.0
2024-01-04 13:50:00,95.64,95.67,95.58,95.6,6750.0,93.0494,93.0786,92.9911,93.0105,6750.0
2024-01-04 13:55:00,95.59,95.59,95.52,95.52,4361.0,93.0008,93.0008,92.9327,92.9327,4361.0
2024-01-04 14:00:00,95.52,95.62,95.52,95.56,5959.0,92.9327,93.03,92.9327,92.9716,5959.0
2024-01-04 14:05:00,95.57,95.63,95.57,95.57,3961.0,92.9813,93.0397,92.9813,92.9813,3961.0
2024-01-04 14:10:00,95.56,95.57,95.5,95.57,12131.0,92.9716,92.9813,92.9132,92.9813,12131.0
2024-01-04 14:15:00,95.56,95.59,95.51,95.51,4490.0,92.9716,93.0008,92.9229,92.9229,4490.0
2024-01-04 14:20:00,95.49,95.58,95.49,95.57,9315.0,92.9035,92.9911,92.9035,92.9813,9315.0
2024-01-04 14:25:00,95.58,95.59,95.54,95.55,4035.0,92.9911,93.0008,92.9521,92.9619,4035.0
2024-01-04 14:30:00,95.51,95.63,95.5,95.62,12509.0,92.9229,93.0397,92.9132,93.03,12509.0
2024-01-04 14:35:00,95.61,95.63,95.53,95.57,7929.0,93.0202,93.0397,92.9424,92.9813,7929.0
2024-01-04 14:40:00,95.57,95.61,95.56,95.56,19536.0,92.9813,93.0202,92.9716,92.9716,19536.0
2024-01-04 14:45:00,95.54,95.63,95.51,95.63,2845.0,92.9521,93.0397,92.9229,93.0397,2845.0
2024-01-04 14:50:00,95.64,95.72,95.64,95.71,8015.0,93.0494,93.1273,93.0494,93.1175,8015.0
2024-01-04 14:55:00,95.72,95.76,95.64,95.67,3349.0,93.1273,93.1662,93.0494,93.0786,3349.0
2024-01-04 15:00:00,95.68,95.68,95.59,95.6,4699.0,93.0883,93.0883,93.0008,93.0105,4699.0
2024-01-04 15:05:00,95.61,95.73,95.61,95.72,6242.0,93.0202,93.137,93.0202,93.1273,6242.0
2024-01-04 15:10:00,95.71,95.75,95.64,95.64,5779.0,93.1175,93.1564,93.0494,93.0494,5779.0
2024-01-04 15:15:00,95.64,95.66,95.49,95.57,15276.0,93.0494,93.0689,92.9035,92.9813,15276.0
2024-01-04 15:20:00,95.58,95.58,95.5,95.54,7464.0,92.9911,92.9911,92.9132,92.9521,7464.0
2024-01-04 15:25:00,95.56,95.57,95.52,95.56,5677.0,92.9716,92.9813,92.9327,92.9716,5677.0
2024-01-04 15:30:00,95.55,95.63,95.54,95.56,11722.0,92.9619,93.0397,92.9521,92.9716,11722.0
2024-01-04 15:35:00,95.57,95.58,95.49,95.58,18835.0,92.9813,92.9911,92.9035,92.9911,18835.0
2024-01-04 15:40:00,95.61,95.62,95.51,95.54,11976.0,93.0202,93.03,92.9229,92.9521,11976.0
2024-01-04 15:45:00,95.55,95.55,95.38,95.38,32005.0,92.9619,92.9619,92.7965,92.7965,32005.0
2024-01-04 15:50:00,95.4,95.41,95.15,95.17,51359.0,92.8159,92.8257,92.5727,92.5922,51359.0
2024-01-04 15:55:00,95.18,95.19,95.03,95.13,165861.0,92.6019,92.6116,92.4559,92.5532,165861.0
2024-01-05 09:30:00,95.03,95.25,94.76,95.24,35810.0,92.4559,92.67,92.1933,92.6603,35810.0
2024-01-05 09:35:00,95.25,95.29,95.07,95.07,3830.0,92.67,92.7089,92.4949,92.4949,3830.0
2024-01-05 09:40:00,95.07,95.15,94.85,95.05,10178.0,92.4949,92.5727,92.2808,92.4754,10178.0
2024-01-05 09:45:00,94.96,95.22,94.95,95.18,11910.0,92.3878,92.6408,92.3781,92.6019,11910.0
2024-01-05 09:50:00,95.2,95.33,95.09,95.09,13093.0,92.6213,92.7478,92.5143,92.5143,13093.0
2024-01-05 09:55:00,95.08,95.13,94.93,94.93,8977.0,92.5046,92.5532,92.3587,92.3587,8977.0
2024-01-05 10:00:00,94.98,95.35,94.98,95.34,9476.0,92.4073,92.7673,92.4073,92.7576,9476.0
2024-01-05 10:05:00,95.35,95.45,95.3,95.38,15176.0,92.7673,92.8646,92.7186,92.7965,15176.0
2024-01-05 10:10:00,95.43,95.5,95.28,95.3,22987.0,92.8451,92.9132,92.6992,92.7186,22987.0
2024-01-05 10:15:00,95.3,95.32,95.18,95.2,13089.0,92.7186,92.7381,92.6019,92.6213,13089.0
2024-01-05 10:20:00,95.17,95.28,95.13,95.23,7188.0,92.5922,92.6992,92.5532,92.6505,7188.0
2024-01-05 10:25:00,95.22,95.32,95.2,95.22,7711.0,92.6408,92.7381,92.6213,92.6408,7711.0
2024-01-05 10:30:00,95.24,95.4,95.21,95.4,13431.0,92.6603,92.8159,92.6311,92.8159,13431.0
2024-01-05 10:35:00,95.38,95.47,95.36,95.42,10655.0,92.7965,92.884,92.777,92.8354,10655.0
2024-01-05 10:40:00,95.41,95.49,95.32,95.48,6332.0,92.8257,92.9035,92.7381,92.8938,6332.0
2024-01-05 10:45:00,95.47,95.51,95.4,95.43,9187.0,92.884,92.9229,92.8159,92.8451,9187.0
2024-01-05 10:50:00,95.41,95.48,95.35,95.47,4726.0,92.8257,92.8938,92.7673,92.884,4726.0
2024-01-05 10:55:00,95.46,95.57,95.38,95.47,19807.0,92.8743,92.9813,92.7965,92.884,19807.0
2024-01-05 11:00:00,95.45,95.51,95.39,95.39,4819.0,92.8646,92.9229,92.8062,92.8062,4819.0
2024-01-05 11:05:00,95.41,95.46,95.33,95.46,7683.0,92.8257,92.8743,92.7478,92.8743,7683.0
2024-01-05 11:10:00,95.45,95.58,95.41,95.54,9060.0,92.8646,92.9911,92.8257,92.9521,9060.0
2024-01-05 11:15:00,95.55,95.59,95.33,95.35,11280.0,92.9619,93.0008,92.7478,92.7673,11280.0
2024-01-05 11:20:00,95.33,95.4,95.29,95.34,10106.0,92.7478,92.8159,92.7089,92.7576,10106.0
2024-01-05 11:25:00,95.35,95.39,95.26,95.29,4385.0,92.7673,92.8062,92.6797,92.7089,4385.0
2024-01-05 11:30:00,95.3,95.4,95.29,95.36,6427.0,92.7186,92.8159,92.7089,92.777,6427.0
2024-01-05 11:35:00,95.37,95.37,95.28,95.32,6578.0,92.7867,92.7867,92.6992,92.7381,6578.0
2024-01-05 11:40:00,95.31,95.33,95.24,95.24,6803.0,92.7284,92.7478,92.6603,92.6603,6803.0
2024-01-05 11:45:00,95.26,95.36,95.26,95.36,5768.0,92.6797,92.777,92.6797,92.777,5768.0
2024-01-05 11:50:00,95.37,95.4,95.35,95.37,5470.0,92.7867,92.8159,92.7673,92.7867,5470.0
2024-01-05 11:55:00,95.37,95.39,95.27,95.31,3948.0,92.7867,92.8062,92.6894,92.7284,3948.0
2024-01-05 12:00:00,95.31,95.31,95.22,95.25,5302.0,92.7284,92.7284,92.6408,92.67,5302.0
2024-01-05 12:05:00,95.25,95.26,95.04,95.05,7412.0,92.67,92.6797,92.4657,92.4754,7412.0
2024-01-05 12:10:00,95.04,95.1,94.95,95.08,7293.0,92.4657,92.5241,92.3781,92.5046,7293.0
2024-01-05 12:15:00,95.08,95.17,95.05,95.05,4066.0,92.5046,92.5922,92.4754,92.4754,4066.0
2024-01-05 12:20:00,95.07,95.1,95.01,95.02,5209.0,92.4949,92.5241,92.4365,92.4462,5209.0
2024-01-05 12:25:00,95.03,95.06,95.01,95.03,3463.0,92.4559,92.4851,92.4365,92.4559,3463.0
2024-01-05 12:30:00,95.02,95.05,94.95,94.98,3525.0,92.4462,92.4754,92.3781,92.4073,3525.0
2024-01-05 12:35:00,94.97,95.16,94.95,95.13,27386.0,92.3976,92.5824,92.3781,92.5532,27386.0
2024-01-05 12:40:00,95.14,95.19,95.1,95.14,7031.0,92.563,92.6116,92.5241,92.563,7031.0
2024-01-05 12:45:00,95.15,95.15,95.09,95.11,3467.0,92.5727,92.5727,92.5143,92.5338,3467.0
2024-01-05 12:50:00,95.12,95.19,95.12,95.18,6015.0,92.5435,92.6116,92.5435,92.6019,6015.0
2024-01-05 12:55:00,95.17,95.17,95.12,95.14,8719.0,92.5922,92.5922,92.5435,92.563,8719.0
2024-01-05 13:00:00,95.15,95.15,95.05,95.09,3417.0,92.5727,92.5727,92.4754,92.5143,3417.0
2024-01-05 13:05:00,95.09,95.13,95.08,95.1,6166.0,92.5143,92.5532,92.5046,92.5241,6166.0
2024-01-05 13:10:00,95.11,95.12,95.07,95.08,9952.0,92.5338,92.5435,92.4949,92.5046,9952.0
2024-01-05 13:15:00,95.05,95.06,94.97,95.0,7267.0,92.4754,92.4851,92.3976,92.4268,7267.0
2024-01-05 13:20:00,95.01,95.11,95.01,95.11,4976.0,92.4365,92.5338,92.4365,92.5338,4976.0
2024-01-05 13:25:00,95.12,95.25,95.12,95.25,12874.0,92.5435,92.67,92.5435,92.67,12874.0
2024-01-05 13:30:00,95.26,95.34,95.2,95.26,10531.0,92.6797,92.7576,92.6213,92.6797,10531.0
2024-01-05 13:35:00,95.26,95.37,95.25,95.37,6723.0,92.6797,92.7867,92.67,92.7867,6723.0
2024-01-05 13:40:00,95.38,95.41,95.33,95.34,4903.0,92.7965,92.8257,92.7478,92.7576,4903.0
2024-01-05 13:45:00,95.34,95.34,95.29,95.33,3670.0,92.7576,92.7576,92.7089,92.7478,3670.0
2024-01-05 13:50:00,95.33,95.35,95.29,95.32,4842.0,92.7478,92.7673,92.7089,92.7381,4842.0
2024-01-05 13:55:00,95.33,95.33,95.29,95.31,4499.0,92.7478,92.7478,92.7089,92.7284,4499.0
2024-01-05 14:00:00,95.31,95.37,95.31,95.37,10669.0,92.7284,92.7867,92.7284,92.7867,10669.0
2024-01-05 14:05:00,95.37,95.45,95.36,95.4,7589.0,92.7867,92.8646,92.777,92.8159,7589.0
2024-01-05 14:10:00,95.4,95.46,95.36,95.4,6637.0,92.8159,92.8743,92.777,92.8159,6637.0
2024-01-05 14:15:00,95.41,95.45,95.38,95.38,13912.0,92.8257,92.8646,92.7965,92.7965,13912.0
2024-01-05 14:20:00,95.39,95.47,95.37,95.44,6056.0,92.8062,92.884,92.7867,92.8548,6056.0
2024-01-05 14:25:00,95.44,95.47,95.41,95.46,6997.0,92.8548,92.884,92.8257,92.8743,6997.0
2024-01-05 14:30:00,95.46,95.51,95.44,95.5,9692.0,92.8743,92.9229,92.8548,92.9132,9692.0
2024-01-05 14:35:00,95.51,95.59,95.49,95.49,6682.0,92.9229,93.0008,92.9035,92.9035,6682.0
2024-01-05 14:40:00,95.48,95.48,95.38,95.39,8178.0,92.8938,92.8938,92.7965,92.8062,8178.0
2024-01-05 14:45:00,95.37,95.38,95.31,95.32,5528.0,92.7867,92.7965,92.7284,92.7381,5528.0
2024-01-05 14:50:00,95.31,95.32,95.15,95.18,10902.0,92.7284,92.7381,92.5727,92.6019,10902.0
2024-01-05 14:55:00,95.19,95.22,95.16,95.2,8286.0,92.6116,92.6408,92.5824,92.6213,8286.0
2024-01-05 15:00:00,95.2,95.23,95.16,95.19,4197.0,92.6213,92.6505,92.5824,92.6116,4197.0
2024-01-05 15:05:00,95.19,95.29,95.18,95.24,8297.0,92.6116,92.7089,92.6019,92.6603,8297.0
2024-01-05 15:10:00,95.25,95.27,95.18,95.23,15763.0,92.67,92.6894,92.6019,92.6505,15763.0
2024-01-05 15:15:00,95.21,95.27,95.16,95.19,11061.0,92.6311,92.6894,92.5824,92.6116,11061.0
2024-01-05 15:20:00,95.2,95.27,95.2,95.23,6421.0,92.6213,92.6894,92.6213,92.6505,6421.0
2024-01-05 15:25:00,95.23,95.26,95.15,95.26,7579.0,92.6505,92.6797,92.5727,92.6797,7579.0
2024-01-05 15:30:00,95.25,95.25,95.13,95.21,9626.0,92.67,92.67,92.5532,92.6311,9626.0
2024-01-05 15:35:00,95.21,95.29,95.21,95.27,8078.0,92.6311,92.7089,92.6311,92.6894,8078.0
2024-01-05 15:40:00,95.28,95.46,95.26,95.45,13070.0,92.6992,92.8743,92.6797,92.8646,13070.0
2024-01-05 15:45:00,95.46,95.53,95.43,95.52,29998.0,92.8743,92.9424,92.8451,92.9327,29998.0
2024-01-05 15:50:00,95.52,95.52,95.4,95.48,45372.0,92.9327,92.9327,92.8159,92.8938,45372.0
2024-01-05 15:55:00,95.49,95.52,95.43,95.47,103683.0,92.9035,92.9327,92.8451,92.884,103683.0
2024-01-08 09:30:00,95.08,95.2,94.93,95.2,30360.0,92.5046,92.6213,92.3587,92.6213,30360.0
2024-01-08 09:35:00,95.17,95.3,94.98,95.0,11515.0,92.5922,92.7186,92.4073,92.4268,11515.0
2024-01-08 09:40:00,94.99,95.05,94.49,94.7,18419.0,92.417,92.4754,91.9306,92.1349,18419.0
2024-01-08 09:45:00,94.7,94.92,94.69,94.88,4484.0,92.1349,92.3489,92.1252,92.31,4484.0
2024-01-08 09:50:00,94.94,95.02,94.65,94.69,7794.0,92.3684,92.4462,92.0862,92.1252,7794.0
2024-01-08 09:55:00,94.67,95.13,94.63,95.09,6052.0,92.1057,92.5532,92.0668,92.5143,6052.0
2024-01-08 10:00:00,95.12,95.19,94.89,95.01,8296.0,92.5435,92.6116,92.3197,92.4365,8296.0
2024-01-08 10:05:00,95.0,95.03,94.9,94.93,4869.0,92.4268,92.4559,92.3295,92.3587,4869.0
2024-01-08 10:10:00,94.94,94.94,94.66,94.8,9268.0,92.3684,92.3684,92.096,92.2322,9268.0
2024-01-08 10:15:00,94.78,94.91,94.78,94.91,8757.0,92.2127,92.3392,92.2127,92.3392,8757.0
2024-01-08 10:20:00,94.87,94.94,94.87,94.94,6201.0,92.3003,92.3684,92.3003,92.3684,6201.0
2024-01-08 10:25:00,94.96,95.02,94.92,95.01,5312.0,92.3878,92.4462,92.3489,92.4365,5312.0
2024-01-08 10:30:00,95.02,95.12,95.02,95.05,9279.0,92.4462,92.5435,92.4462,92.4754,9279.0
2024-01-08 10:35:00,95.04,95.04,94.91,95.02,7859.0,92.4657,92.4657,92.3392,92.4462,7859.0
2024-01-08 10:40:00,95.03,95.05,94.99,95.01,7458.0,92.4559,92.4754,92.417,92.4365,7458.0
2024-01-08 10:45:00,95.0,95.02,94.92,94.95,6662.0,92.4268,92.4462,92.3489,92.3781,6662.0
2024-01-08 10:50:00,94.96,94.97,94.85,94.85,6083.0,92.3878,92.3976,92.2808,92.2808,6083.0
2024-01-08 10:55:00,94.86,94.9,94.83,94.86,6462.0,92.2906,92.3295,92.2614,92.2906,6462.0
2024-01-08 11:00:00,94.92,94.92,94.81,94.83,12067.0,92.3489,92.3489,92.2419,92.2614,12067.0
2024-01-08 11:05:00,94.84,94.98,94.83,94.94,16843.0,92.2711,92.4073,92.2614,92.3684,16843.0
2024-01-08 11:10:00,94.94,94.98,94.9,94.96,15153.0,92.3684,92.4073,92.3295,92.3878,15153.0
2024-01-08 11:15:00,94.97,95.03,94.94,95.02,9528.0,92.3976,92.4559,92.3684,92.4462,9528.0
2024-01-08 11:20:00,95.05,95.14,94.97,95.03,42132.0,92.4754,92.563,92.3976,92.4559,42132.0
2024-01-08 11:25:00,95.03,95.07,94.99,95.02,5912.0,92.4559,92.4949,92.417,92.4462,5912.0
2024-01-08 11:30:00,95.02,95.08,95.02,95.06,8239.0,92.4462,92.5046,92.4462,92.4851,8239.0
2024-01-08 11:35:00,95.05,95.07,94.98,95.02,10962.0,92.4754,92.4949,92.4073,92.4462,10962.0
2024-01-08 11:40:00,95.05,95.07,95.0,95.04,6522.0,92.4754,92.4949,92.4268,92.4657,6522.0
2024-01-08 11:45:00,95.05,95.09,95.01,95.05,7587.0,92.4754,92.5143,92.4365,92.4754,7587.0
2024-01-08 11:50:00,95.06,95.1,95.03,95.09,6652.0,92.4851,92.5241,92.4559,92.5143,6652.0
2024-01-08 11:55:00,95.09,95.15,95.05,95.15,15423.0,92.5143,92.5727,92.4754,92.5727,15423.0
2024-01-08 12:00:00,95.16,95.26,95.15,95.2,6591.0,92.5824,92.6797,92.5727,92.6213,6591.0
2024-01-08 12:05:00,95.19,95.21,95.12,95.14,5159.0,92.6116,92.6311,92.5435,92.563,5159.0
2024-01-08 12:10:00,95.13,95.15,95.1,95.11,4523.0,92.5532,92.5727,92.5241,92.5338,4523.0
2024-01-08 12:15:00,95.11,95.14,95.1,95.13,6974.0,92.5338,92.563,92.5241,92.5532,6974.0
2024-01-08 12:20:00,95.12,95.17,95.01,95.04,20556.0,92.5435,92.5922,92.4365,92.4657,20556.0
2024-01-08 12:25:00,95.05,95.14,95.04,95.09,7480.0,92.4754,92.563,92.4657,92.5143,7480.0
2024-01-08 12:30:00,95.09,95.14,95.09,95.11,2686.0,92.5143,92.563,92.5143,92.5338,2686.0
2024-01-08 12:35:00,95.12,95.13,95.11,95.12,3097.0,92.5435,92.5532,92.5338,92.5435,3097.0
2024-01-08 12:40:00,95.12,95.12,95.06,95.08,7109.0,92.5435,92.5435,92.4851,92.5046,7109.0
2024-01-08 12:45:00,95.08,95.13,95.06,95.12,6881.0,92.5046,92.5532,92.4851,92.5435,6881.0
2024-01-08 12:50:00,95.13,95.16,95.11,95.16,4150.0,92.5532,92.5824,92.5338,92.5824,4150.0
2024-01-08 12:55:00,95.15,95.15,95.12,95.14,5546.0,92.5727,92.5727,92.5435,92.563,5546.0
2024-01-08 13:00:00,95.12,95.2,95.07,95.09,15734.0,92.5435,92.6213,92.4949,92.5143,15734.0
2024-01-08 13:05:00,95.1,95.12,94.97,95.0,10449.0,92.5241,92.5435,92.3976,92.4268,10449.0
2024-01-08 13:10:00,94.98,95.03,94.95,95.03,12086.0,92.4073,92.4559,92.3781,92.4559,12086.0
2024-01-08 13:15:00,95.01,95.07,95.01,95.06,11663.0,92.4365,92.4949,92.4365,92.4851,11663.0
2024-01-08 13:20:00,95.05,95.1,95.05,95.09,2496.0,92.4754,92.5241,92.4754,92.5143,2496.0
2024-01-08 13:25:00,95.1,95.11,95.02,95.05,7203.0,92.5241,92.5338,92.4462,92.4754,7203.0
2024-01-08 13:30:00,95.04,95.08,95.03,95.08,4676.0,92.4657,92.5046,92.4559,92.5046,4676.0
2024-01-08 13:35:00,95.08,95.08,95.05,95.07,9955.0,92.5046,92.5046,92.4754,92.4949,9955.0
2024-01-08 13:40:00,95.08,95.14,95.06,95.14,6699.0,92.5046,92.563,92.4851,92.563,6699.0
2024-01-08 13:45:00,95.15,95.32,95.15,95.3,5496.0,92.5727,92.7381,92.5727,92.7186,5496.0
2024-01-08 13:50:00,95.29,95.29,95.18,95.19,3018.0,92.7089,92.7089,92.6019,92.6116,3018.0
2024-01-08 13:55:00,95.18,95.21,95.16,95.19,7932.0,92.6019,92.6311,92.5824,92.6116,7932.0
2024-01-08 14:00:00,95.19,95.26,95.16,95.26,17559.0,92.6116,92.6797,92.5824,92.6797,17559.0
2024-01-08 14:05:00,95.25,95.26,95.21,95.26,6286.0,92.67,92.6797,92.6311,92.6797,6286.0
2024-01-08 14:10:00,95.26,95.33,95.26,95.32,6767.0,92.6797,92.7478,92.6797,92.7381,6767.0
2024-01-08 14:15:00,95.31,95.35,95.23,95.25,17569.0,92.7284,92.7673,92.6505,92.67,17569.0
2024-01-08 14:20:00,95.25,95.25,95.18,95.22,5641.0,92.67,92.67,92.6019,92.6408,5641.0
2024-01-08 14:25:00,95.23,95.29,95.23,95.29,7975.0,92.6505,92.7089,92.6505,92.7089,7975.0
2024-01-08 14:30:00,95.29,95.4,95.29,95.38,25464.0,92.7089,92.8159,92.7089,92.7965,25464.0
2024-01-08 14:35:00,95.37,95.38,95.32,95.33,10113.0,92.7867,92.7965,92.7381,92.7478,10113.0
2024-01-08 14:40:00,95.32,95.34,95.27,95.31,8244.0,92.7381,92.7576,92.6894,92.7284,8244.0
2024-01-08 14:45:00,95.31,95.36,95.27,95.29,9016.0,92.7284,92.777,92.6894,92.7089,9016.0
2024-01-08 14:50:00,95.3,95.3,95.23,95.23,11107.0,92.7186,92.7186,92.6505,92.6505,11107.0
2024-01-08 14:55:00,95.23,95.34,95.23,95.29,16446.0,92.6505,92.7576,92.6505,92.7089,16446.0
2024-01-08 15:00:00,95.3,95.3,95.22,95.25,12878.0,92.7186,92.7186,92.6408,92.67,12878.0
2024-01-08 15:05:00,95.25,95.33,95.2,95.31,40124.0,92.67,92.7478,92.6213,92.7284,40124.0
2024-01-08 15:10:00,95.28,95.31,95.24,95.29,8883.0,92.6992,92.7284,92.6603,92.7089,8883.0
2024-01-08 15:15:00,95.29,95.38,95.28,95.38,8687.0,92.7089,92.7965,92.6992,92.7965,8687.0
2024-01-08 15:20:00,95.36,95.37,95.33,95.36,7955.0,92.777,92.7867,92.7478,92.777,7955.0
2024-01-08 15:25:00,95.35,95.38,95.3,95.35,9166.0,92.7673,92.7965,92.7186,92.7673,9166.0
2024-01-08 15:30:00,95.35,95.49,95.34,95.48,15044.0,92.7673,92.9035,92.7576,92.8938,15044.0
2024-01-08 15:35:00,95.48,95.64,95.47,95.64,30208.0,92.8938,93.0494,92.884,93.0494,30208.0
2024-01-08 15:40:00,95.64,95.67,95.5,95.5,17184.0,93.0494,93.0786,92.9132,92.9132,17184.0
2024-01-08 15:45:00,95.52,95.52,95.45,95.45,14603.0,92.9327,92.9327,92.8646,92.8646,14603.0
2024-01-08 15:50:00,95.46,95.76,95.46,95.75,37434.0,92.8743,93.1662,92.8743,93.1564,37434.0
2024-01-08 15:55:00,95.75,95.82,95.73,95.77,81103.0,93.1564,93.2245,93.137,93.1759,81103.0
2024-01-09 09:30:00,95.32,95.62,94.92,95.08,37584.0,92.7381,93.03,92.3489,92.5046,37584.0
2024-01-09 09:35:00,95.15,95.23,95.04,95.13,13901.0,92.5727,92.6505,92.4657,92.5532,13901.0
2024-01-09 09:40:00,95.21,95.28,95.04,95.12,9887.0,92.6311,92.6992,92.4657,92.5435,9887.0
2024-01-09 09:45:00,95.1,95.15,94.94,95.08,18497.0,92.5241,92.5727,92.3684,92.5046,18497.0
2024-01-09 09:50:00,95.11,95.19,95.04,95.12,10525.0,92.5338,92.6116,92.4657,92.5435,10525.0
2024-01-09 09:55:00,95.1,95.11,94.94,94.98,9006.0,92.5241,92.5338,92.3684,92.4073,9006.0
2024-01-09 10:00:00,95.0,95.01,94.83,94.91,12599.0,92.4268,92.4365,92.2614,92.3392,12599.0
2024-01-09 10:05:00,94.91,95.03,94.76,94.97,22686.0,92.3392,92.4559,92.1933,92.3976,22686.0
2024-01-09 10:10:00,94.95,94.96,94.77,94.81,9696.0,92.3781,92.3878,92.203,92.2419,9696.0
2024-01-09 10:15:00,94.81,95.05,94.81,95.05,10328.0,92.2419,92.4754,92.2419,92.4754,10328.0
2024-01-09 10:20:00,95.06,95.1,94.95,94.95,6592.0,92.4851,92.5241,92.3781,92.3781,6592.0
2024-01-09 10:25:00,94.92,94.98,94.9,94.94,7563.0,92.3489,92.4073,92.3295,92.3684,7563.0
2024-01-09 10:30:00,94.94,94.96,94.89,94.92,9888.0,92.3684,92.3878,92.3197,92.3489,9888.0
2024-01-09 10:35:00,94.9,94.91,94.73,94.73,10371.0,92.3295,92.3392,92.1641,92.1641,10371.0
2024-01-09 10:40:00,94.74,94.78,94.68,94.68,12813.0,92.1738,92.2127,92.1154,92.1154,12813.0
2024-01-09 10:45:00,94.68,94.73,94.64,94.73,16308.0,92.1154,92.1641,92.0765,92.1641,16308.0
2024-01-09 10:50:00,94.81,94.81,94.63,94.65,10533.0,92.2419,92.2419,92.0668,92.0862,10533.0
2024-01-09 10:55:00,94.7,94.76,94.57,94.58,11599.0,92.1349,92.1933,92.0084,92.0181,11599.0
2024-01-09 11:00:00,94.58,94.68,94.56,94.68,8562.0,92.0181,92.1154,91.9987,92.1154,8562.0
2024-01-09 11:05:00,94.68,94.71,94.55,94.55,5743.0,92.1154,92.1446,91.9889,91.9889,5743.0
2024-01-09 11:10:00,94.57,94.63,94.55,94.61,7662.0,92.0084,92.0668,91.9889,92.0473,7662.0
2024-01-09 11:15:00,94.61,94.74,94.6,94.7,17165.0,92.0473,92.1738,92.0376,92.1349,17165.0
2024-01-09 11:20:00,94.73,94.78,94.69,94.71,6226.0,92.1641,92.2127,92.1252,92.1446,6226.0
2024-01-09 11:25:00,94.72,94.76,94.7,94.76,5129.0,92.1543,92.1933,92.1349,92.1933,5129.0
2024-01-09 11:30:00,94.76,94.79,94.6,94.61,36293.0,92.1933,92.2224,92.0376,92.0473,36293.0
2024-01-09 11:35:00,94.59,94.59,94.47,94.48,8439.0,92.0279,92.0279,91.9111,91.9208,8439.0
2024-01-09 11:40:00,94.48,94.52,94.41,94.49,12803.0,91.9208,91.9598,91.8527,91.9306,12803.0
2024-01-09 11:45:00,94.5,94.54,94.43,94.53,11685.0,91.9403,91.9792,91.8722,91.9695,11685.0
2024-01-09 11:50:00,94.53,94.63,94.51,94.56,20172.0,91.9695,92.0668,91.95,91.9987,20172.0
2024-01-09 11:55:00,94.56,94.72,94.54,94.69,18693.0,91.9987,92.1543,91.9792,92.1252,18693.0
2024-01-09 12:00:00,94.7,94.71,94.59,94.66,7363.0,92.1349,92.1446,92.0279,92.096,7363.0
2024-01-09 12:05:00,94.65,94.74,94.65,94.72,4200.0,92.0862,92.1738,92.0862,92.1543,4200.0
2024-01-09 12:10:00,94.73,94.83,94.72,94.83,5966.0,92.1641,92.2614,92.1543,92.2614,5966.0
2024-01-09 12:15:00,94.85,94.89,94.84,94.84,5855.0,92.2808,92.3197,92.2711,92.2711,5855.0
2024-01-09 12:20:00,94.84,94.87,94.78,94.87,5427.0,92.2711,92.3003,92.2127,92.3003,5427.0
2024-01-09 12:25:00,94.89,94.92,94.86,94.92,8569.0,92.3197,92.3489,92.2906,92.3489,8569.0
2024-01-09 12:30:00,94.92,94.97,94.91,94.92,13359.0,92.3489,92.3976,92.3392,92.3489,13359.0
2024-01-09 12:35:00,94.91,94.98,94.9,94.92,6089.0,92.3392,92.4073,92.3295,92.3489,6089.0
2024-01-09 12:40:00,94.92,95.0,94.91,95.0,4617.0,92.3489,92.4268,92.3392,92.4268,4617.0
2024-01-09 12:45:00,95.0,95.01,94.98,95.0,6739.0,92.4268,92.4365,92.4073,92.4268,6739.0
2024-01-09 12:50:00,95.01,95.04,94.99,95.02,6120.0,92.4365,92.4657,92.417,92.4462,6120.0
2024-01-09 12:55:00,95.02,95.04,94.98,95.03,5319.0,92.4462,92.4657,92.4073,92.4559,5319.0
2024-01-09 13:00:00,95.04,95.21,95.03,95.16,12000.0,92.4657,92.6311,92.4559,92.5824,12000.0
2024-01-09 13:05:00,95.17,95.17,95.01,95.01,8857.0,92.5922,92.5922,92.4365,92.4365,8857.0
2024-01-09 13:10:00,95.0,95.06,95.0,95.05,7984.0,92.4268,92.4851,92.4268,92.4754,7984.0
2024-01-09 13:15:00,95.04,95.04,94.97,95.01,6483.0,92.4657,92.4657,92.3976,92.4365,6483.0
2024-01-09 13:20:00,94.99,95.05,94.91,94.92,6589.0,92.417,92.4754,92.3392,92.3489,6589.0
2024-01-09 13:25:00,94.9,94.94,94.85,94.89,10692.0,92.3295,92.3684,92.2808,92.3197,10692.0
2024-01-09 13:30:00,94.88,94.91,94.78,94.81,12466.0,92.31,92.3392,92.2127,92.2419,12466.0
2024-01-09 13:35:00,94.77,94.89,94.77,94.88,5867.0,92.203,92.3197,92.203,92.31,5867.0
2024-01-09 13:40:00,94.88,94.93,94.86,94.87,7187.0,92.31,92.3587,92.2906,92.3003,7187.0
2024-01-09 13:45:00,94.87,94.98,94.86,94.96,7806.0,92.3003,92.4073,92.2906,92.3878,7806.0
2024-01-09 13:50:00,94.97,95.15,94.96,95.09,30908.0,92.3976,92.5727,92.3878,92.5143,30908.0
2024-01-09 13:55:00,95.07,95.07,94.93,94.93,7093.0,92.4949,92.4949,92.3587,92.3587,7093.0
2024-01-09 14:00:00,94.93,94.94,94.85,94.88,7784.0,92.3587,92.3684,92.2808,92.31,7784.0
2024-01-09 14:05:00,94.86,94.92,94.84,94.9,10546.0,92.2906,92.3489,92.2711,92.3295,10546.0
2024-01-09 14:10:00,94.91,94.91,94.79,94.79,10778.0,92.3392,92.3392,92.2224,92.2224,10778.0
2024-01-09 14:15:00,94.7,94.7,94.62,94.65,6908.0,92.1349,92.1349,92.0571,92.0862,6908.0
2024-01-09 14:20:00,94.65,94.71,94.62,94.65,9357.0,92.0862,92.1446,92.0571,92.0862,9357.0
2024-01-09 14:25:00,94.61,94.61,94.49,94.53,10337.0,92.0473,92.0473,91.9306,91.9695,10337.0
2024-01-09 14:30:00,94.55,94.64,94.55,94.62,14054.0,91.9889,92.0765,91.9889,92.0571,14054.0
2024-01-09 14:35:00,94.61,94.65,94.61,94.64,8346.0,92.0473,92.0862,92.0473,92.0765,8346.0
2024-01-09 14:40:00,94.64,94.64,94.56,94.57,11920.0,92.0765,92.0765,91.9987,92.0084,11920.0
2024-01-09 14:45:00,94.57,94.66,94.54,94.63,14230.0,92.0084,92.096,91.9792,92.0668,14230.0
2024-01-09 14:50:00,94.63,94.64,94.46,94.55,20433.0,92.0668,92.0765,91.9014,91.9889,20433.0
2024-01-09 14:55:00,94.54,94.58,94.5,94.55,20555.0,91.9792,92.0181,91.9403,91.9889,20555.0
2024-01-09 15:00:00,94.55,94.58,94.53,94.57,21975.0,91.9889,92.0181,91.9695,92.0084,21975.0
2024-01-09 15:05:00,94.57,94.61,94.46,94.5,30676.0,92.0084,92.0473,91.9014,91.9403,30676.0
2024-01-09 15:10:00,94.51,94.61,94.47,94.47,21004.0,91.95,92.0473,91.9111,91.9111,21004.0
2024-01-09 15:15:00,94.47,94.56,94.45,94.56,18049.0,91.9111,91.9987,91.8917,91.9987,18049.0
2024-01-09 15:20:00,94.55,94.68,94.55,94.6,12609.0,91.9889,92.1154,91.9889,92.0376,12609.0
2024-01-09 15:25:00,94.61,94.66,94.54,94.54,16643.0,92.0473,92.096,91.9792,91.9792,16643.0
2024-01-09 15:30:00,94.54,94.55,94.48,94.52,42627.0,91.9792,91.9889,91.9208,91.9598,42627.0
2024-01-09 15:35:00,94.51,94.56,94.46,94.5,36715.0,91.95,91.9987,91.9014,91.9403,36715.0
2024-01-09 15:40:00,94.5,94.53,94.46,94.48,38694.0,91.9403,91.9695,91.9014,91.9208,38694.0
2024-01-09 15:45:00,94.47,94.5,94.41,94.46,56416.0,91.9111,91.9403,91.8527,91.9014,56416.0
2024-01-09 15:50:00,94.47,94.64,94.46,94.61,68567.0,91.9111,92.0765,91.9014,92.0473,68567.0
2024-01-09 15:55:00,94.61,94.68,94.55,94.62,133272.0,92.0473,92.1154,91.9889,92.0571,133272.0
2024-01-10 09:30:00,94.55,94.83,94.55,94.7,31681.0,91.9889,92.2614,91.9889,92.1349,31681.0
2024-01-10 09:35:00,94.69,94.82,94.59,94.82,4383.0,92.1252,92.2516,92.0279,92.2516,4383.0
2024-01-10 09:40:00,94.87,94.92,94.73,94.85,4231.0,92.3003,92.3489,92.1641,92.2808,4231.0
2024-01-10 09:45:00,94.88,94.9,94.75,94.87,5205.0,92.31,92.3295,92.1835,92.3003,5205.0
2024-01-10 09:50:00,94.9,94.93,94.74,94.75,5326.0,92.3295,92.3587,92.1738,92.1835,5326.0
2024-01-10 09:55:00,94.75,94.82,94.71,94.71,6911.0,92.1835,92.2516,92.1446,92.1446,6911.0
2024-01-10 10:00:00,94.67,94.73,94.58,94.71,10600.0,92.1057,92.1641,92.0181,92.1446,10600.0
2024-01-10 10:05:00,94.65,94.68,94.48,94.5,7822.0,92.0862,92.1154,91.9208,91.9403,7822.0
2024-01-10 10:10:00,94.52,94.58,94.38,94.38,9390.0,91.9598,92.0181,91.8236,91.8236,9390.0
2024-01-10 10:15:00,94.37,94.53,94.32,94.53,18008.0,91.8138,91.9695,91.7652,91.9695,18008.0
2024-01-10 10:20:00,94.53,94.54,94.46,94.46,8284.0,91.9695,91.9792,91.9014,91.9014,8284.0
2024-01-10 10:25:00,94.45,94.64,94.45,94.63,15888.0,91.8917,92.0765,91.8917,92.0668,15888.0
2024-01-10 10:30:00,94.65,94.71,94.64,94.69,6213.0,92.0862,92.1446,92.0765,92.1252,6213.0
2024-01-10 10:35:00,94.71,94.75,94.64,94.7,18943.0,92.1446,92.1835,92.0765,92.1349,18943.0
2024-01-10 10:40:00,94.69,94.74,94.63,94.63,4118.0,92.1252,92.1738,92.0668,92.0668,4118.0
2024-01-10 10:45:00,94.6,94.64,94.55,94.6,10280.0,92.0376,92.0765,91.9889,92.0376,10280.0
2024-01-10 10:50:00,94.59,94.64,94.58,94.61,6195.0,92.0279,92.0765,92.0181,92.0473,6195.0
2024-01-10 10:55:00,94.56,94.6,94.55,94.58,6274.0,91.9987,92.0376,91.9889,92.0181,6274.0
2024-01-10 11:00:00,94.58,94.59,94.49,94.5,4444.0,92.0181,92.0279,91.9306,91.9403,4444.0
2024-01-10 11:05:00,94.51,94.63,94.5,94.61,41093.0,91.95,92.0668,91.9403,92.0473,41093.0
2024-01-10 11:10:00,94.6,94.63,94.53,94.54,22034.0,92.0376,92.0668,91.9695,91.9792,22034.0
2024-01-10 11:15:00,94.52,94.54,94.43,94.49,24321.0,91.9598,91.9792,91.8722,91.9306,24321.0
2024-01-10 11:20:00,94.48,94.53,94.45,94.46,5474.0,91.9208,91.9695,91.8917,91.9014,5474.0
2024-01-10 11:25:00,94.45,94.49,94.41,94.46,8854.0,91.8917,91.9306,91.8527,91.9014,8854.0
2024-01-10 11:30:00,94.46,94.48,94.39,94.42,9435.0,91.9014,91.9208,91.8333,91.8625,9435.0
2024-01-10 11:35:00,94.42,94.48,94.4,94.45,9332.0,91.8625,91.9208,91.843,91.8917,9332.0
2024-01-10 11:40:00,94.48,94.56,94.47,94.56,4280.0,91.9208,91.9987,91.9111,91.9987,4280.0
2024-01-10 11:45:00,94.58,94.66,94.57,94.59,10026.0,92.0181,92.096,92.0084,92.0279,10026.0
2024-01-10 11:50:00,94.58,94.64,94.53,94.64,5236.0,92.0181,92.0765,91.9695,92.0765,5236.0
2024-01-10 11:55:00,94.62,94.65,94.61,94.61,5452.0,92.0571,92.0862,92.0473,92.0473,5452.0
2024-01-10 12:00:00,94.61,94.65,94.57,94.64,5627.0,92.0473,92.0862,92.0084,92.0765,5627.0
2024-01-10 12:05:00,94.65,94.71,94.61,94.7,4100.0,92.0862,92.1446,92.0473,92.1349,4100.0
2024-01-10 12:10:00,94.7,94.7,94.64,94.66,8426.0,92.1349,92.1349,92.0765,92.096,8426.0
2024-01-10 12:15:00,94.66,94.69,94.61,94.63,3974.0,92.096,92.1252,92.0473,92.0668,3974.0
2024-01-10 12:20:00,94.64,94.69,94.63,94.66,4136.0,92.0765,92.1252,92.0668,92.096,4136.0
2024-01-10 12:25:00,94.68,94.69,94.63,94.69,6205.0,92.1154,92.1252,92.0668,92.1252,6205.0
2024-01-10 12:30:00,94.68,94.71,94.65,94.65,3631.0,92.1154,92.1446,92.0862,92.0862,3631.0
2024-01-10 12:35:00,94.66,94.67,94.63,94.63,6125.0,92.096,92.1057,92.0668,92.0668,6125.0
2024-01-10 12:40:00,94.64,94.68,94.56,94.58,12150.0,92.0765,92.1154,91.9987,92.0181,12150.0
2024-01-10 12:45:00,94.58,94.66,94.56,94.65,5488.0,92.0181,92.096,91.9987,92.0862,5488.0
2024-01-10 12:50:00,94.65,94.67,94.62,94.67,4081.0,92.0862,92.1057,92.0571,92.1057,4081.0
2024-01-10 12:55:00,94.68,94.68,94.64,94.65,14038.0,92.1154,92.1154,92.0765,92.0862,14038.0
2024-01-10 13:00:00,94.64,94.77,94.59,94.77,6389.0,92.0765,92.203,92.0279,92.203,6389.0
2024-01-10 13:05:00,94.77,94.8,94.71,94.72,2337.0,92.203,92.2322,92.1446,92.1543,2337.0
2024-01-10 13:10:00,94.7,94.7,94.61,94.69,3462.0,92.1349,92.1349,92.0473,92.1252,3462.0
2024-01-10 13:15:00,94.7,94.75,94.69,94.71,3194.0,92.1349,92.1835,92.1252,92.1446,3194.0
2024-01-10 13:20:00,94.7,94.72,94.66,94.69,26933.0,92.1349,92.1543,92.096,92.1252,26933.0
2024-01-10 13:25:00,94.69,94.7,94.68,94.7,3289.0,92.1252,92.1349,92.1154,92.1349,3289.0
2024-01-10 13:30:00,94.7,94.7,94.64,94.65,16933.0,92.1349,92.1349,92.0765,92.0862,16933.0
2024-01-10 13:35:00,94.65,94.65,94.51,94.57,5670.0,92.0862,92.0862,91.95,92.0084,5670.0
2024-01-10 13:40:00,94.56,94.59,94.55,94.58,4751.0,91.9987,92.0279,91.9889,92.0181,4751.0
2024-01-10 13:45:00,94.58,94.61,94.54,94.59,4670.0,92.0181,92.0473,91.9792,92.0279,4670.0
2024-01-10 13:50:00,94.6,94.64,94.58,94.61,5060.0,92.0376,92.0765,92.0181,92.0473,5060.0
2024-01-10 13:55:00,94.61,94.64,94.61,94.62,4827.0,92.0473,92.0765,92.0473,92.0571,4827.0
2024-01-10 14:00:00,94.62,94.62,94.56,94.56,8773.0,92.0571,92.0571,91.9987,91.9987,8773.0
2024-01-10 14:05:00,94.56,94.57,94.47,94.47,9507.0,91.9987,92.0084,91.9111,91.9111,9507.0
2024-01-10 14:10:00,94.48,94.66,94.48,94.58,11477.0,91.9208,92.096,91.9208,92.0181,11477.0
2024-01-10 14:15:00,94.58,94.67,94.56,94.66,4771.0,92.0181,92.1057,91.9987,92.096,4771.0
2024-01-10 14:20:00,94.66,94.7,94.62,94.7,5867.0,92.096,92.1349,92.0571,92.1349,5867.0
2024-01-10 14:25:00,94.7,94.73,94.62,94.63,12975.0,92.1349,92.1641,92.0571,92.0668,12975.0
2024-01-10 14:30:00,94.62,94.74,94.62,94.7,21763.0,92.0571,92.1738,92.0571,92.1349,21763.0
2024-01-10 14:35:00,94.71,94.77,94.7,94.76,5407.0,92.1446,92.203,92.1349,92.1933,5407.0
2024-01-10 14:40:00,94.77,94.81,94.76,94.81,5599.0,92.203,92.2419,92.1933,92.2419,5599.0
2024-01-10 14:45:00,94.82,94.86,94.82,94.83,5076.0,92.2516,92.2906,92.2516,92.2614,5076.0
2024-01-10 14:50:00,94.82,94.91,94.81,94.87,4404.0,92.2516,92.3392,92.2419,92.3003,4404.0
2024-01-10 14:55:00,94.89,94.92,94.88,94.91,7238.0,92.3197,92.3489,92.31,92.3392,7238.0
2024-01-10 15:00:00,94.93,94.98,94.86,94.98,8431.0,92.3587,92.4073,92.2906,92.4073,8431.0
2024-01-10 15:05:00,94.97,95.02,94.96,94.99,8476.0,92.3976,92.4462,92.3878,92.417,8476.0
2024-01-10 15:10:00,94.97,95.02,94.9,94.92,7355.0,92.3976,92.4462,92.3295,92.3489,7355.0
2024-01-10 15:15:00,94.92,94.97,94.9,94.91,6780.0,92.3489,92.3976,92.3295,92.3392,6780.0
2024-01-10 15:20:00,94.88,94.89,94.71,94.71,4541.0,92.31,92.3197,92.1446,92.1446,4541.0
2024-01-10 15:25:00,94.72,94.84,94.71,94.77,9170.0,92.1543,92.2711,92.1446,92.203,9170.0
2024-01-10 15:30:00,94.77,94.91,94.72,94.89,10726.0,92.203,92.3392,92.1543,92.3197,10726.0
2024-01-10 15:35:00,94.91,94.93,94.86,94.9,9612.0,92.3392,92.3587,92.2906,92.3295,9612.0
2024-01-10 15:40:00,94.9,94.92,94.8,94.81,17053.0,92.3295,92.3489,92.2322,92.2419,17053.0
2024-01-10 15:45:00,94.81,94.81,94.67,94.68,30492.0,92.2419,92.2419,92.1057,92.1154,30492.0
2024-01-10 15:50:00,94.68,94.81,94.66,94.81,24508.0,92.1154,92.2419,92.096,92.2419,24508.0
2024-01-10 15:55:00,94.81,94.85,94.72,94.77,88129.0,92.2419,92.2808,92.1543,92.203,88129.0
2024-01-11 09:30:00,95.01,95.11,94.51,94.58,43431.0,92.4365,92.5338,91.95,92.0181,43431.0
2024-01-11 09:35:00,94.64,94.75,94.54,94.56,7333.0,92.0765,92.1835,91.9792,91.9987,7333.0
2024-01-11 09:40:00,94.58,94.7,94.39,94.45,21170.0,92.0181,92.1349,91.8333,91.8917,21170.0
2024-01-11 09:45:00,94.43,94.48,94.04,94.13,12400.0,91.8722,91.9208,91.4928,91.5803,12400.0
2024-01-11 09:50:00,94.2,94.27,94.09,94.2,6935.0,91.6484,91.7165,91.5414,91.6484,6935.0
2024-01-11 09:55:00,94.2,94.21,94.06,94.14,11754.0,91.6484,91.6582,91.5122,91.5901,11754.0
2024-01-11 10:00:00,94.19,94.22,94.08,94.09,8764.0,91.6387,91.6679,91.5317,91.5414,8764.0
2024-01-11 10:05:00,94.11,94.16,93.92,93.94,10852.0,91.5609,91.6095,91.376,91.3955,10852.0
2024-01-11 10:10:00,93.94,93.95,93.81,93.82,6896.0,91.3955,91.4052,91.269,91.2787,6896.0
2024-01-11 10:15:00,93.84,94.14,93.82,94.14,6223.0,91.2982,91.5901,91.2787,91.5901,6223.0
2024-01-11 10:20:00,94.17,94.21,94.07,94.1,9179.0,91.6192,91.6582,91.522,91.5511,9179.0
2024-01-11 10:25:00,94.07,94.14,94.01,94.13,7793.0,91.522,91.5901,91.4636,91.5803,7793.0
2024-01-11 10:30:00,94.15,94.23,94.04,94.04,9146.0,91.5998,91.6776,91.4928,91.4928,9146.0
2024-01-11 10:35:00,94.05,94.23,94.05,94.19,11382.0,91.5025,91.6776,91.5025,91.6387,11382.0
2024-01-11 10:40:00,94.2,94.23,94.11,94.21,10132.0,91.6484,91.6776,91.5609,91.6582,10132.0
2024-01-11 10:45:00,94.21,94.22,94.02,94.04,12444.0,91.6582,91.6679,91.4733,91.4928,12444.0
2024-01-11 10:50:00,94.06,94.09,93.91,93.92,11267.0,91.5122,91.5414,91.3663,91.376,11267.0
2024-01-11 10:55:00,93.92,94.0,93.88,93.99,9145.0,91.376,91.4538,91.3371,91.4441,9145.0
2024-01-11 11:00:00,93.99,94.05,93.97,94.02,8745.0,91.4441,91.5025,91.4247,91.4733,8745.0
2024-01-11 11:05:00,94.03,94.09,94.01,94.08,9318.0,91.483,91.5414,91.4636,91.5317,9318.0
2024-01-11 11:10:00,94.09,94.18,93.95,93.95,12366.0,91.5414,91.629,91.4052,91.4052,12366.0
2024-01-11 11:15:00,93.97,93.97,93.75,93.79,27467.0,91.4247,91.4247,91.2106,91.2495,27467.0
2024-01-11 11:20:00,93.79,93.88,93.77,93.87,29031.0,91.2495,91.3371,91.2301,91.3274,29031.0
2024-01-11 11:25:00,93.87,93.9,93.79,93.85,17786.0,91.3274,91.3566,91.2495,91.3079,17786.0
2024-01-11 11:30:00,93.86,93.88,93.79,93.81,19509.0,91.3176,91.3371,91.2495,91.269,19509.0
2024-01-11 11:35:00,93.8,93.84,93.67,93.67,12926.0,91.2593,91.2982,91.1328,91.1328,12926.0
2024-01-11 11:40:00,93.7,93.76,93.68,93.76,7586.0,91.162,91.2203,91.1425,91.2203,7586.0
2024-01-11 11:45:00,93.75,93.88,93.74,93.88,26374.0,91.2106,91.3371,91.2009,91.3371,26374.0
2024-01-11 11:50:00,93.88,93.93,93.8,93.82,22153.0,91.3371,91.3857,91.2593,91.2787,22153.0
2024-01-11 11:55:00,93.82,93.85,93.78,93.84,28660.0,91.2787,91.3079,91.2398,91.2982,28660.0
2024-01-11 12:00:00,93.83,94.0,93.81,93.99,13501.0,91.2885,91.4538,91.269,91.4441,13501.0
2024-01-11 12:05:00,93.99,94.03,93.95,94.01,6131.0,91.4441,91.483,91.4052,91.4636,6131.0
2024-01-11 12:10:00,94.01,94.08,94.01,94.02,16744.0,91.4636,91.5317,91.4636,91.4733,16744.0
2024-01-11 12:15:00,94.03,94.07,94.0,94.02,9979.0,91.483,91.522,91.4538,91.4733,9979.0
2024-01-11 12:20:00,94.03,94.06,93.98,94.01,10317.0,91.483,91.5122,91.4344,91.4636,10317.0
2024-01-11 12:25:00,94.01,94.04,93.96,93.96,13666.0,91.4636,91.4928,91.4149,91.4149,13666.0
2024-01-11 12:30:00,93.96,94.04,93.96,94.02,4955.0,91.4149,91.4928,91.4149,91.4733,4955.0
2024-01-11 12:35:00,94.01,94.04,93.96,94.0,12785.0,91.4636,91.4928,91.4149,91.4538,12785.0
2024-01-11 12:40:00,94.01,94.16,94.01,94.13,4143.0,91.4636,91.6095,91.4636,91.5803,4143.0
2024-01-11 12:45:00,94.14,94.2,94.14,94.19,5292.0,91.5901,91.6484,91.5901,91.6387,5292.0
2024-01-11 12:50:00,94.2,94.22,94.12,94.13,6856.0,91.6484,91.6679,91.5706,91.5803,6856.0
2024-01-11 12:55:00,94.13,94.14,94.01,94.07,24538.0,91.5803,91.5901,91.4636,91.522,24538.0
2024-01-11 13:00:00,94.07,94.25,94.07,94.24,7861.0,91.522,91.6971,91.522,91.6873,7861.0
2024-01-11 13:05:00,94.25,94.35,94.25,94.32,18294.0,91.6971,91.7944,91.6971,91.7652,18294.0
2024-01-11 13:10:00,94.33,94.37,94.32,94.36,5623.0,91.7749,91.8138,91.7652,91.8041,5623.0
2024-01-11 13:15:00,94.37,94.38,94.32,94.34,5217.0,91.8138,91.8236,91.7652,91.7846,5217.0
2024-01-11 13:20:00,94.33,94.35,94.3,94.34,7019.0,91.7749,91.7944,91.7457,91.7846,7019.0
2024-01-11 13:25:00,94.35,94.35,94.29,94.33,7053.0,91.7944,91.7944,91.736,91.7749,7053.0
2024-01-11 13:30:00,94.34,94.34,94.19,94.23,53025.0,91.7846,91.7846,91.6387,91.6776,53025.0
2024-01-11 13:35:00,94.23,94.29,94.23,94.26,6266.0,91.6776,91.736,91.6776,91.7068,6266.0
2024-01-11 13:40:00,94.28,94.36,94.27,94.36,2965.0,91.7263,91.8041,91.7165,91.8041,2965.0
2024-01-11 13:45:00,94.36,94.38,94.29,94.31,5996.0,91.8041,91.8236,91.736,91.7555,5996.0
2024-01-11 13:50:00,94.31,94.46,94.31,94.42,11397.0,91.7555,91.9014,91.7555,91.8625,11397.0
2024-01-11 13:55:00,94.42,94.52,94.4,94.51,7362.0,91.8625,91.9598,91.843,91.95,7362.0
2024-01-11 14:00:00,94.53,94.55,94.34,94.38,12865.0,91.9695,91.9889,91.7846,91.8236,12865.0
2024-01-11 14:05:00,94.37,94.42,94.32,94.35,11921.0,91.8138,91.8625,91.7652,91.7944,11921.0
2024-01-11 14:10:00,94.34,94.43,94.34,94.43,3560.0,91.7846,91.8722,91.7846,91.8722,3560.0
2024-01-11 14:15:00,94.43,94.5,94.43,94.43,4957.0,91.8722,91.9403,91.8722,91.8722,4957.0
2024-01-11 14:20:00,94.43,94.46,94.42,94.42,6276.0,91.8722,91.9014,91.8625,91.8625,6276.0
2024-01-11 14:25:00,94.43,94.56,94.43,94.55,4930.0,91.8722,91.9987,91.8722,91.9889,4930.0
2024-01-11 14:30:00,94.56,94.58,94.53,94.56,9935.0,91.9987,92.0181,91.9695,91.9987,9935.0
2024-01-11 14:35:00,94.56,94.64,94.55,94.64,4663.0,91.9987,92.0765,91.9889,92.0765,4663.0
2024-01-11 14:40:00,94.64,94.73,94.62,94.62,8349.0,92.0765,92.1641,92.0571,92.0571,8349.0
2024-01-11 14:45:00,94.62,94.68,94.62,94.66,9724.0,92.0571,92.1154,92.0571,92.096,9724.0
2024-01-11 14:50:00,94.65,94.75,94.65,94.75,5942.0,92.0862,92.1835,92.0862,92.1835,5942.0
2024-01-11 14:55:00,94.74,94.8,94.74,94.79,11115.0,92.1738,92.2322,92.1738,92.2224,11115.0
2024-01-11 15:00:00,94.8,94.81,94.72,94.76,17812.0,92.2322,92.2419,92.1543,92.1933,17812.0
2024-01-11 15:05:00,94.76,94.77,94.68,94.7,9357.0,92.1933,92.203,92.1154,92.1349,9357.0
2024-01-11 15:10:00,94.7,94.73,94.6,94.69,9515.0,92.1349,92.1641,92.0376,92.1252,9515.0
2024-01-11 15:15:00,94.68,94.68,94.6,94.64,9687.0,92.1154,92.1154,92.0376,92.0765,9687.0
2024-01-11 15:20:00,94.66,94.76,94.65,94.74,9558.0,92.096,92.1933,92.0862,92.1738,9558.0
2024-01-11 15:25:00,94.73,94.81,94.71,94.75,37954.0,92.1641,92.2419,92.1446,92.1835,37954.0
2024-01-11 15:30:00,94.75,94.85,94.74,94.85,24470.0,92.1835,92.2808,92.1738,92.2808,24470.0
2024-01-11 15:35:00,94.85,94.85,94.75,94.8,20742.0,92.2808,92.2808,92.1835,92.2322,20742.0
2024-01-11 15:40:00,94.8,94.9,94.78,94.88,23367.0,92.2322,92.3295,92.2127,92.31,23367.0
2024-01-11 15:45:00,94.88,94.96,94.85,94.92,34532.0,92.31,92.3878,92.2808,92.3489,34532.0
2024-01-11 15:50:00,94.91,94.92,94.75,94.85,43217.0,92.3392,92.3489,92.1835,92.2808,43217.0
2024-01-11 15:55:00,94.85,94.9,94.78,94.8,132313.0,92.2808,92.3295,92.2127,92.2322,132313.0
2024-01-12 09:30:00,95.44,95.63,95.22,95.25,48203.0,92.8548,93.0397,92.6408,92.67,48203.0
2024-01-12 09:35:00,95.25,95.34,95.11,95.18,32182.0,92.67,92.7576,92.5338,92.6019,32182.0
2024-01-12 09:40:00,95.18,95.28,95.09,95.18,20713.0,92.6019,92.6992,92.5143,92.6019,20713.0
2024-01-12 09:45:00,95.2,95.57,95.19,95.34,17863.0,92.6213,92.9813,92.6116,92.7576,17863.0
2024-01-12 09:50:00,95.31,95.32,95.02,95.07,9562.0,92.7284,92.7381,92.4462,92.4949,9562.0
2024-01-12 09:55:00,95.08,95.08,94.87,94.87,7021.0,92.5046,92.5046,92.3003,92.3003,7021.0
2024-01-12 10:00:00,94.87,94.94,94.79,94.89,11216.0,92.3003,92.3684,92.2224,92.3197,11216.0
2024-01-12 10:05:00,94.88,95.11,94.84,95.09,12558.0,92.31,92.5338,92.2711,92.5143,12558.0
2024-01-12 10:10:00,95.09,95.13,94.97,95.05,18157.0,92.5143,92.5532,92.3976,92.4754,18157.0
2024-01-12 10:15:00,95.04,95.15,94.92,94.92,6738.0,92.4657,92.5727,92.3489,92.3489,6738.0
2024-01-12 10:20:00,94.87,94.91,94.79,94.9,11255.0,92.3003,92.3392,92.2224,92.3295,11255.0
2024-01-12 10:25:00,94.91,94.93,94.75,94.79,4909.0,92.3392,92.3587,92.1835,92.2224,4909.0
2024-01-12 10:30:00,94.8,94.92,94.8,94.86,7426.0,92.2322,92.3489,92.2322,92.2906,7426.0
2024-01-12 10:35:00,94.85,94.88,94.71,94.71,6827.0,92.2808,92.31,92.1446,92.1446,6827.0
2024-01-12 10:40:00,94.72,94.81,94.57,94.73,10030.0,92.1543,92.2419,92.0084,92.1641,10030.0
2024-01-12 10:45:00,94.75,94.76,94.64,94.64,9148.0,92.1835,92.1933,92.0765,92.0765,9148.0
2024-01-12 10:50:00,94.65,94.67,94.55,94.56,6661.0,92.0862,92.1057,91.9889,91.9987,6661.0
2024-01-12 10:55:00,94.55,94.63,94.54,94.58,5334.0,91.9889,92.0668,91.9792,92.0181,5334.0
2024-01-12 11:00:00,94.57,94.62,94.48,94.6,6016.0,92.0084,92.0571,91.9208,92.0376,6016.0
2024-01-12 11:05:00,94.6,94.68,94.57,94.67,5699.0,92.0376,92.1154,92.0084,92.1057,5699.0
2024-01-12 11:10:00,94.68,94.7,94.59,94.62,4706.0,92.1154,92.1349,92.0279,92.0571,4706.0
2024-01-12 11:15:00,94.59,94.71,94.59,94.7,4531.0,92.0279,92.1446,92.0279,92.1349,4531.0
2024-01-12 11:20:00,94.67,94.7,94.55,94.66,12196.0,92.1057,92.1349,91.9889,92.096,12196.0
2024-01-12 11:25:00,94.67,94.73,94.64,94.65,4954.0,92.1057,92.1641,92.0765,92.0862,4954.0
2024-01-12 11:30:00,94.67,94.76,94.67,94.74,5554.0,92.1057,92.1933,92.1057,92.1738,5554.0
2024-01-12 11:35:00,94.74,94.78,94.54,94.63,4924.0,92.1738,92.2127,91.9792,92.0668,4924.0
2024-01-12 11:40:00,94.63,94.65,94.58,94.61,5860.0,92.0668,92.0862,92.0181,92.0473,5860.0
2024-01-12 11:45:00,94.61,94.68,94.54,94.62,11106.0,92.0473,92.1154,91.9792,92.0571,11106.0
2024-01-12 11:50:00,94.62,94.66,94.59,94.65,5692.0,92.0571,92.096,92.0279,92.0862,5692.0
2024-01-12 11:55:00,94.64,94.66,94.6,94.63,6377.0,92.0765,92.096,92.0376,92.0668,6377.0
2024-01-12 12:00:00,94.66,94.7,94.6,94.68,4360.0,92.096,92.1349,92.0376,92.1154,4360.0
2024-01-12 12:05:00,94.69,94.71,94.65,94.67,5383.0,92.1252,92.1446,92.0862,92.1057,5383.0
2024-01-12 12:10:00,94.71,94.77,94.66,94.76,5423.0,92.1446,92.203,92.096,92.1933,5423.0
2024-01-12 12:15:00,94.74,94.8,94.69,94.78,8753.0,92.1738,92.2322,92.1252,92.2127,8753.0
2024-01-12 12:20:00,94.8,94.82,94.68,94.68,6643.0,92.2322,92.2516,92.1154,92.1154,6643.0
2024-01-12 12:25:00,94.66,94.67,94.55,94.61,6391.0,92.096,92.1057,91.9889,92.0473,6391.0
2024-01-12 12:30:00,94.61,94.66,94.57,94.62,5237.0,92.0473,92.096,92.0084,92.0571,5237.0
2024-01-12 12:35:00,94.62,94.69,94.55,94.66,5679.0,92.0571,92.1252,91.9889,92.096,5679.0
2024-01-12 12:40:00,94.67,94.68,94.6,94.68,9455.0,92.1057,92.1154,92.0376,92.1154,9455.0
2024-01-12 12:45:00,94.67,94.69,94.64,94.67,5119.0,92.1057,92.1252,92.0765,92.1057,5119.0
2024-01-12 12:50:00,94.67,94.79,94.66,94.77,7281.0,92.1057,92.2224,92.096,92.203,7281.0
2024-01-12 12:55:00,94.78,94.8,94.61,94.64,17839.0,92.2127,92.2322,92.0473,92.0765,17839.0
2024-01-12 13:00:00,94.66,94.72,94.66,94.7,5459.0,92.096,92.1543,92.096,92.1349,5459.0
2024-01-12 13:05:00,94.68,94.7,94.63,94.66,6461.0,92.1154,92.1349,92.0668,92.096,6461.0
2024-01-12 13:10:00,94.67,94.71,94.64,94.66,6077.0,92.1057,92.1446,92.0765,92.096,6077.0
2024-01-12 13:15:00,94.65,94.65,94.59,94.64,7746.0,92.0862,92.0862,92.0279,92.0765,7746.0
2024-01-12 13:20:00,94.63,94.66,94.57,94.63,6663.0,92.0668,92.096,92.0084,92.0668,6663.0
2024-01-12 13:25:00,94.63,94.73,94.62,94.73,6018.0,92.0668,92.1641,92.0571,92.1641,6018.0
2024-01-12 13:30:00,94.72,94.75,94.72,94.73,5616.0,92.1543,92.1835,92.1543,92.1641,5616.0
2024-01-12 13:35:00,94.72,94.81,94.71,94.79,6792.0,92.1543,92.2419,92.1446,92.2224,6792.0
2024-01-12 13:40:00,94.79,94.81,94.76,94.8,6341.0,92.2224,92.2419,92.1933,92.2322,6341.0
2024-01-12 13:45:00,94.81,94.81,94.75,94.78,4087.0,92.2419,92.2419,92.1835,92.2127,4087.0
2024-01-12 13:50:00,94.78,94.78,94.73,94.78,5995.0,92.2127,92.2127,92.1641,92.2127,5995.0
2024-01-12 13:55:00,94.77,94.8,94.76,94.79,5427.0,92.203,92.2322,92.1933,92.2224,5427.0
2024-01-12 14:00:00,94.79,94.8,94.73,94.79,8890.0,92.2224,92.2322,92.1641,92.2224,8890.0
2024-01-12 14:05:00,94.8,94.82,94.79,94.81,5061.0,92.2322,92.2516,92.2224,92.2419,5061.0
2024-01-12 14:10:00,94.81,94.82,94.77,94.81,8250.0,92.2419,92.2516,92.203,92.2419,8250.0
2024-01-12 14:15:00,94.81,94.82,94.77,94.77,6840.0,92.2419,92.2516,92.203,92.203,6840.0
2024-01-12 14:20:00,94.79,94.81,94.7,94.78,8771.0,92.2224,92.2419,92.1349,92.2127,8771.0
2024-01-12 14:25:00,94.76,94.79,94.73,94.75,7431.0,92.1933,92.2224,92.1641,92.1835,7431.0
2024-01-12 14:30:00,94.74,94.78,94.7,94.73,9786.0,92.1738,92.2127,92.1349,92.1641,9786.0
2024-01-12 14:35:00,94.73,94.75,94.68,94.75,7292.0,92.1641,92.1835,92.1154,92.1835,7292.0
2024-01-12 14:40:00,94.76,94.76,94.72,94.72,5833.0,92.1933,92.1933,92.1543,92.1543,5833.0
2024-01-12 14:45:00,94.72,94.73,94.68,94.69,9780.0,92.1543,92.1641,92.1154,92.1252,9780.0
2024-01-12 14:50:00,94.7,94.76,94.7,94.72,7372.0,92.1349,92.1933,92.1349,92.1543,7372.0
2024-01-12 14:55:00,94.72,94.74,94.68,94.7,10301.0,92.1543,92.1738,92.1154,92.1349,10301.0
2024-01-12 15:00:00,94.69,94.77,94.69,94.76,7557.0,92.1252,92.203,92.1252,92.1933,7557.0
2024-01-12 15:05:00,94.76,94.86,94.75,94.78,6190.0,92.1933,92.2906,92.1835,92.2127,6190.0
2024-01-12 15:10:00,94.77,94.8,94.75,94.76,6007.0,92.203,92.2322,92.1835,92.1933,6007.0
2024-01-12 15:15:00,94.76,94.76,94.67,94.71,10001.0,92.1933,92.1933,92.1057,92.1446,10001.0
2024-01-12 15:20:00,94.71,94.77,94.68,94.72,7531.0,92.1446,92.203,92.1154,92.1543,7531.0
2024-01-12 15:25:00,94.72,94.78,94.71,94.77,6309.0,92.1543,92.2127,92.1446,92.203,6309.0
2024-01-12 15:30:00,94.77,94.85,94.74,94.83,9831.0,92.203,92.2808,92.1738,92.2614,9831.0
2024-01-12 15:35:00,94.82,94.85,94.78,94.84,19089.0,92.2516,92.2808,92.2127,92.2711,19089.0
2024-01-12 15:40:00,94.85,94.91,94.78,94.91,14810.0,92.2808,92.3392,92.2127,92.3392,14810.0
2024-01-12 15:45:00,94.89,94.95,94.86,94.95,17638.0,92.3197,92.3781,92.2906,92.3781,17638.0
2024-01-12 15:50:00,94.95,94.97,94.85,94.94,37009.0,92.3781,92.3976,92.2808,92.3684,37009.0
2024-01-12 15:55:00,94.95,95.0,94.87,94.89,67458.0,92.3781,92.4268,92.3003,92.3197,67458.0
2024-01-16 09:30:00,94.36,94.38,93.53,93.88,51776.0,91.8041,91.8236,90.9966,91.3371,51776.0
2024-01-16 09:35:00,93.76,93.89,93.62,93.63,6348.0,91.2203,91.3468,91.0841,91.0939,6348.0
2024-01-16 09:40:00,93.63,93.66,93.36,93.5,14040.0,91.0939,91.1231,90.8312,90.9674,14040.0
2024-01-16 09:45:00,93.5,93.5,93.17,93.18,6594.0,90.9674,90.9674,90.6463,90.6561,6594.0
2024-01-16 09:50:00,93.18,93.44,93.16,93.38,10710.0,90.6561,90.909,90.6366,90.8506,10710.0
2024-01-16 09:55:00,93.35,93.64,93.29,93.6,10118.0,90.8215,91.1036,90.7631,91.0647,10118.0
2024-01-16 10:00:00,93.65,93.76,93.6,93.61,16394.0,91.1133,91.2203,91.0647,91.0744,16394.0
2024-01-16 10:05:00,93.63,93.69,93.44,93.54,16974.0,91.0939,91.1522,90.909,91.0063,16974.0
2024-01-16 10:10:00,93.55,93.82,93.47,93.76,16302.0,91.016,91.2787,90.9382,91.2203,16302.0
2024-01-16 10:15:00,93.8,93.81,93.64,93.71,18303.0,91.2593,91.269,91.1036,91.1717,18303.0
2024-01-16 10:20:00,93.7,93.8,93.62,93.8,10022.0,91.162,91.2593,91.0841,91.2593,10022.0
2024-01-16 10:25:00,93.8,93.83,93.72,93.74,9944.0,91.2593,91.2885,91.1814,91.2009,9944.0
2024-01-16 10:30:00,93.71,93.76,93.66,93.73,8506.0,91.1717,91.2203,91.1231,91.1912,8506.0
2024-01-16 10:35:00,93.73,93.79,93.66,93.78,9725.0,91.1912,91.2495,91.1231,91.2398,9725.0
2024-01-16 10:40:00,93.77,93.83,93.7,93.72,32221.0,91.2301,91.2885,91.162,91.1814,32221.0
2024-01-16 10:45:00,93.72,93.79,93.65,93.65,21746.0,91.1814,91.2495,91.1133,91.1133,21746.0
2024-01-16 10:50:00,93.66,93.7,93.61,93.7,9541.0,91.1231,91.162,91.0744,91.162,9541.0
2024-01-16 10:55:00,93.68,93.75,93.54,93.54,13291.0,91.1425,91.2106,91.0063,91.0063,13291.0
2024-01-16 11:00:00,93.56,93.58,93.31,93.41,20463.0,91.0258,91.0452,90.7825,90.8798,20463.0
2024-01-16 11:05:00,93.42,93.54,93.28,93.3,16759.0,90.8896,91.0063,90.7533,90.7728,16759.0
2024-01-16 11:10:00,93.3,93.4,93.22,93.38,13345.0,90.7728,90.8701,90.695,90.8506,13345.0
2024-01-16 11:15:00,93.37,93.52,93.36,93.44,8630.0,90.8409,90.9868,90.8312,90.909,8630.0
2024-01-16 11:20:00,93.46,93.57,93.4,93.48,9776.0,90.9285,91.0355,90.8701,90.9479,9776.0
2024-01-16 11:25:00,93.49,93.51,93.35,93.36,19171.0,90.9577,90.9771,90.8215,90.8312,19171.0
2024-01-16 11:30:00,93.39,93.4,93.27,93.33,23677.0,90.8604,90.8701,90.7436,90.802,23677.0
2024-01-16 11:35:00,93.3,93.33,93.19,93.26,8466.0,90.7728,90.802,90.6658,90.7339,8466.0
2024-01-16 11:40:00,93.26,93.33,93.2,93.26,8723.0,90.7339,90.802,90.6755,90.7339,8723.0
2024-01-16 11:45:00,93.26,93.42,93.24,93.39,9567.0,90.7339,90.8896,90.7144,90.8604,9567.0
2024-01-16 11:50:00,93.43,93.44,93.32,93.32,9825.0,90.8993,90.909,90.7923,90.7923,9825.0
2024-01-16 11:55:00,93.29,93.35,93.29,93.33,8021.0,90.7631,90.8215,90.7631,90.802,8021.0
2024-01-16 12:00:00,93.32,93.32,93.16,93.17,14555.0,90.7923,90.7923,90.6366,90.6463,14555.0
2024-01-16 12:05:00,93.15,93.19,93.1,93.12,14264.0,90.6269,90.6658,90.5782,90.5977,14264.0
2024-01-16 12:10:00,93.13,93.19,93.11,93.16,39061.0,90.6074,90.6658,90.588,90.6366,39061.0
2024-01-16 12:15:00,93.14,93.19,93.09,93.12,22458.0,90.6171,90.6658,90.5685,90.5977,22458.0
2024-01-16 12:20:00,93.12,93.29,93.11,93.29,10246.0,90.5977,90.7631,90.588,90.7631,10246.0
2024-01-16 12:25:00,93.28,93.28,93.17,93.23,17893.0,90.7533,90.7533,90.6463,90.7047,17893.0
2024-01-16 12:30:00,93.24,93.24,93.13,93.14,14310.0,90.7144,90.7144,90.6074,90.6171,14310.0
2024-01-16 12:35:00,93.13,93.18,93.08,93.09,6913.0,90.6074,90.6561,90.5588,90.5685,6913.0
2024-01-16 12:40:00,93.09,93.15,93.08,93.12,7458.0,90.5685,90.6269,90.5588,90.5977,7458.0
2024-01-16 12:45:00,93.11,93.19,93.1,93.14,7070.0,90.588,90.6658,90.5782,90.6171,7070.0
2024-01-16 12:50:00,93.14,93.21,93.13,93.17,5415.0,90.6171,90.6852,90.6074,90.6463,5415.0
2024-01-16 12:55:00,93.16,93.17,93.07,93.08,5678.0,90.6366,90.6463,90.549,90.5588,5678.0
2024-01-16 13:00:00,93.08,93.16,93.06,93.13,8958.0,90.5588,90.6366,90.5393,90.6074,8958.0
2024-01-16 13:05:00,93.14,93.24,93.14,93.23,6886.0,90.6171,90.7144,90.6171,90.7047,6886.0
2024-01-16 13:10:00,93.24,93.25,93.21,93.23,10675.0,90.7144,90.7242,90.6852,90.7047,10675.0
2024-01-16 13:15:00,93.23,93.39,93.22,93.32,17131.0,90.7047,90.8604,90.695,90.7923,17131.0
2024-01-16 13:20:00,93.33,93.33,93.21,93.22,4789.0,90.802,90.802,90.6852,90.695,4789.0
2024-01-16 13:25:00,93.23,93.29,93.2,93.29,11442.0,90.7047,90.7631,90.6755,90.7631,11442.0
2024-01-16 13:30:00,93.32,93.39,93.26,93.28,10091.0,90.7923,90.8604,90.7339,90.7533,10091.0
2024-01-16 13:35:00,93.29,93.29,93.22,93.25,12968.0,90.7631,90.7631,90.695,90.7242,12968.0
2024-01-16 13:40:00,93.23,93.25,93.14,93.14,10253.0,90.7047,90.7242,90.6171,90.6171,10253.0
2024-01-16 13:45:00,93.12,93.14,93.11,93.12,6632.0,90.5977,90.6171,90.588,90.5977,6632.0
2024-01-16 13:50:00,93.12,93.15,93.06,93.07,5422.0,90.5977,90.6269,90.5393,90.549,5422.0
2024-01-16 13:55:00,93.05,93.16,93.02,93.16,8314.0,90.5296,90.6366,90.5004,90.6366,8314.0
2024-01-16 14:00:00,93.16,93.22,93.1,93.11,9392.0,90.6366,90.695,90.5782,90.588,9392.0
2024-01-16 14:05:00,93.11,93.17,93.07,93.08,6332.0,90.588,90.6463,90.549,90.5588,6332.0
2024-01-16 14:10:00,93.08,93.09,92.97,93.03,8770.0,90.5588,90.5685,90.4517,90.5101,8770.0
2024-01-16 14:15:00,93.02,93.04,93.0,93.01,5625.0,90.5004,90.5199,90.4809,90.4907,5625.0
2024-01-16 14:20:00,93.03,93.08,93.02,93.07,8079.0,90.5101,90.5588,90.5004,90.549,8079.0
2024-01-16 14:25:00,93.08,93.18,93.08,93.13,6792.0,90.5588,90.6561,90.5588,90.6074,6792.0
2024-01-16 14:30:00,93.11,93.15,93.07,93.14,8035.0,90.588,90.6269,90.549,90.6171,8035.0
2024-01-16 14:35:00,93.14,93.19,93.11,93.12,5441.0,90.6171,90.6658,90.588,90.5977,5441.0
2024-01-16 14:40:00,93.12,93.12,93.05,93.06,5478.0,90.5977,90.5977,90.5296,90.5393,5478.0
2024-01-16 14:45:00,93.06,93.19,93.05,93.12,8068.0,90.5393,90.6658,90.5296,90.5977,8068.0
2024-01-16 14:50:00,93.12,93.19,93.05,93.17,12522.0,90.5977,90.6658,90.5296,90.6463,12522.0
2024-01-16 14:55:00,93.18,93.23,93.17,93.21,6851.0,90.6561,90.7047,90.6463,90.6852,6851.0
2024-01-16 15:00:00,93.21,93.29,93.21,93.25,7167.0,90.6852,90.7631,90.6852,90.7242,7167.0
2024-01-16 15:05:00,93.24,93.26,93.21,93.23,6759.0,90.7144,90.7339,90.6852,90.7047,6759.0
2024-01-16 15:10:00,93.22,93.25,93.15,93.15,13010.0,90.695,90.7242,90.6269,90.6269,13010.0
2024-01-16 15:15:00,93.15,93.2,93.11,93.15,8167.0,90.6269,90.6755,90.588,90.6269,8167.0
2024-01-16 15:20:00,93.16,93.16,93.1,93.12,8747.0,90.6366,90.6366,90.5782,90.5977,8747.0
2024-01-16 15:25:00,93.11,93.18,93.09,93.18,12157.0,90.588,90.6561,90.5685,90.6561,12157.0
2024-01-16 15:30:00,93.17,93.18,93.04,93.05,14592.0,90.6463,90.6561,90.5199,90.5296,14592.0
2024-01-16 15:35:00,93.06,93.1,93.01,93.08,15718.0,90.5393,90.5782,90.4907,90.5588,15718.0
2024-01-16 15:40:00,93.08,93.11,93.04,93.1,11962.0,90.5588,90.588,90.5199,90.5782,11962.0
2024-01-16 15:45:00,93.1,93.16,93.08,93.11,32914.0,90.5782,90.6366,90.5588,90.588,32914.0
2024-01-16 15:50:00,93.09,93.26,93.06,93.26,53694.0,90.5685,90.7339,90.5393,90.7339,53694.0
2024-01-16 15:55:00,93.24,93.28,93.17,93.25,130835.0,90.7144,90.7533,90.6463,90.7242,130835.0
2024-01-17 09:30:00,92.28,92.57,92.01,92.3,69346.0,89.7804,90.0626,89.5178,89.7999,69346.0
2024-01-17 09:35:00,92.31,92.61,92.27,92.5,11422.0,89.8096,90.1015,89.7707,89.9945,11422.0
2024-01-17 09:40:00,92.47,92.51,92.11,92.37,14008.0,89.9653,90.0042,89.615,89.868,14008.0
2024-01-17 09:45:00,92.33,92.66,92.24,92.6,7582.0,89.8291,90.1501,89.7415,90.0918,7582.0
2024-01-17 09:50:00,92.61,92.75,92.51,92.65,10697.0,90.1015,90.2377,90.0042,90.1404,10697.0
2024-01-17 09:55:00,92.6,92.64,92.37,92.53,12726.0,90.0918,90.1307,89.868,90.0237,12726.0
2024-01-17 10:00:00,92.51,92.9,92.49,92.81,13517.0,90.0042,90.3836,89.9847,90.2961,13517.0
2024-01-17 10:05:00,92.81,92.88,92.73,92.76,20189.0,90.2961,90.3642,90.2182,90.2474,20189.0
2024-01-17 10:10:00,92.76,92.87,92.7,92.77,20549.0,90.2474,90.3545,90.1891,90.2572,20549.0
2024-01-17 10:15:00,92.78,92.81,92.63,92.64,15379.0,90.2669,90.2961,90.121,90.1307,15379.0
2024-01-17 10:20:00,92.63,92.68,92.59,92.61,9734.0,90.121,90.1696,90.082,90.1015,9734.0
2024-01-17 10:25:00,92.63,92.79,92.62,92.62,10341.0,90.121,90.2766,90.1112,90.1112,10341.0
2024-01-17 10:30:00,92.61,92.69,92.53,92.67,15056.0,90.1015,90.1793,90.0237,90.1599,15056.0
2024-01-17 10:35:00,92.67,92.74,92.66,92.73,11646.0,90.1599,90.228,90.1501,90.2182,11646.0
2024-01-17 10:40:00,92.71,92.71,92.55,92.56,10373.0,90.1988,90.1988,90.0431,90.0529,10373.0
2024-01-17 10:45:00,92.56,92.59,92.44,92.48,13033.0,90.0529,90.082,89.9361,89.975,13033.0
2024-01-17 10:50:00,92.52,92.61,92.5,92.53,12495.0,90.0139,90.1015,89.9945,90.0237,12495.0
2024-01-17 10:55:00,92.52,92.54,92.4,92.46,23400.0,90.0139,90.0334,89.8972,89.9556,23400.0
2024-01-17 11:00:00,92.47,92.66,92.47,92.62,14640.0,89.9653,90.1501,89.9653,90.1112,14640.0
2024-01-17 11:05:00,92.63,92.67,92.46,92.48,15021.0,90.121,90.1599,89.9556,89.975,15021.0
2024-01-17 11:10:00,92.48,92.56,92.46,92.53,14446.0,89.975,90.0529,89.9556,90.0237,14446.0
2024-01-17 11:15:00,92.51,92.63,92.5,92.63,22422.0,90.0042,90.121,89.9945,90.121,22422.0
2024-01-17 11:20:00,92.63,92.65,92.53,92.63,16649.0,90.121,90.1404,90.0237,90.121,16649.0
2024-01-17 11:25:00,92.62,92.68,92.61,92.61,17269.0,90.1112,90.1696,90.1015,90.1015,17269.0
2024-01-17 11:30:00,92.61,92.65,92.51,92.63,19308.0,90.1015,90.1404,90.0042,90.121,19308.0
2024-01-17 11:35:00,92.63,92.67,92.61,92.64,15494.0,90.121,90.1599,90.1015,90.1307,15494.0
2024-01-17 11:40:00,92.63,92.71,92.54,92.59,28430.0,90.121,90.1988,90.0334,90.082,28430.0
2024-01-17 11:45:00,92.59,92.61,92.45,92.45,20054.0,90.082,90.1015,89.9458,89.9458,20054.0
2024-01-17 11:50:00,92.46,92.54,92.38,92.53,19548.0,89.9556,90.0334,89.8777,90.0237,19548.0
2024-01-17 11:55:00,92.53,92.53,92.36,92.38,27687.0,90.0237,90.0237,89.8583,89.8777,27687.0
2024-01-17 12:00:00,92.38,92.44,92.33,92.39,33971.0,89.8777,89.9361,89.8291,89.8875,33971.0
2024-01-17 12:05:00,92.41,92.42,92.33,92.34,14690.0,89.9069,89.9166,89.8291,89.8388,14690.0
2024-01-17 12:10:00,92.32,92.52,92.31,92.47,19557.0,89.8194,90.0139,89.8096,89.9653,19557.0
2024-01-17 12:15:00,92.47,92.49,92.42,92.45,20087.0,89.9653,89.9847,89.9166,89.9458,20087.0
2024-01-17 12:20:00,92.44,92.52,92.43,92.43,17501.0,89.9361,90.0139,89.9264,89.9264,17501.0
2024-01-17 12:25:00,92.44,92.46,92.37,92.44,16858.0,89.9361,89.9556,89.868,89.9361,16858.0
2024-01-17 12:30:00,92.43,92.43,92.33,92.33,11917.0,89.9264,89.9264,89.8291,89.8291,11917.0
2024-01-17 12:35:00,92.33,92.38,92.29,92.3,13641.0,89.8291,89.8777,89.7902,89.7999,13641.0
2024-01-17 12:40:00,92.32,92.33,92.23,92.27,20325.0,89.8194,89.8291,89.7318,89.7707,20325.0
2024-01-17 12:45:00,92.3,92.34,92.25,92.31,14906.0,89.7999,89.8388,89.7512,89.8096,14906.0
2024-01-17 12:50:00,92.31,92.35,92.29,92.34,10650.0,89.8096,89.8485,89.7902,89.8388,10650.0
2024-01-17 12:55:00,92.33,92.38,92.3,92.3,16605.0,89.8291,89.8777,89.7999,89.7999,16605.0
2024-01-17 13:00:00,92.3,92.39,92.29,92.38,16059.0,89.7999,89.8875,89.7902,89.8777,16059.0
2024-01-17 13:05:00,92.38,92.39,92.32,92.32,18331.0,89.8777,89.8875,89.8194,89.8194,18331.0
2024-01-17 13:10:00,92.31,92.31,92.21,92.22,20467.0,89.8096,89.8096,89.7123,89.7221,20467.0
2024-01-17 13:15:00,92.21,92.25,92.15,92.23,19825.0,89.7123,89.7512,89.654,89.7318,19825.0
2024-01-17 13:20:00,92.23,92.25,92.1,92.15,14994.0,89.7318,89.7512,89.6053,89.654,14994.0
2024-01-17 13:25:00,92.14,92.18,92.13,92.15,14063.0,89.6442,89.6831,89.6345,89.654,14063.0
2024-01-17 13:30:00,92.15,92.19,92.08,92.17,17315.0,89.654,89.6929,89.5859,89.6734,17315.0
2024-01-17 13:35:00,92.17,92.18,92.1,92.16,13963.0,89.6734,89.6831,89.6053,89.6637,13963.0
2024-01-17 13:40:00,92.14,92.16,92.11,92.14,12878.0,89.6442,89.6637,89.615,89.6442,12878.0
2024-01-17 13:45:00,92.14,92.14,92.06,92.07,23037.0,89.6442,89.6442,89.5664,89.5761,23037.0
2024-01-17 13:50:00,92.06,92.2,92.05,92.19,22603.0,89.5664,89.7026,89.5567,89.6929,22603.0
2024-01-17 13:55:00,92.18,92.21,92.16,92.2,8195.0,89.6831,89.7123,89.6637,89.7026,8195.0
2024-01-17 14:00:00,92.2,92.28,92.19,92.23,18948.0,89.7026,89.7804,89.6929,89.7318,18948.0
2024-01-17 14:05:00,92.23,92.23,92.12,92.14,13314.0,89.7318,89.7318,89.6248,89.6442,13314.0
2024-01-17 14:10:00,92.13,92.16,92.1,92.14,12960.0,89.6345,89.6637,89.6053,89.6442,12960.0
2024-01-17 14:15:00,92.14,92.23,92.13,92.22,12484.0,89.6442,89.7318,89.6345,89.7221,12484.0
2024-01-17 14:20:00,92.22,92.34,92.21,92.3,13218.0,89.7221,89.8388,89.7123,89.7999,13218.0
2024-01-17 14:25:00,92.29,92.31,92.25,92.26,12442.0,89.7902,89.8096,89.7512,89.761,12442.0
2024-01-17 14:30:00,92.27,92.29,92.23,92.24,14175.0,89.7707,89.7902,89.7318,89.7415,14175.0
2024-01-17 14:35:00,92.24,92.28,92.22,92.23,14212.0,89.7415,89.7804,89.7221,89.7318,14212.0
2024-01-17 14:40:00,92.24,92.3,92.23,92.28,15315.0,89.7415,89.7999,89.7318,89.7804,15315.0
2024-01-17 14:45:00,92.28,92.36,92.25,92.35,15146.0,89.7804,89.8583,89.7512,89.8485,15146.0
2024-01-17 14:50:00,92.36,92.36,92.28,92.29,12663.0,89.8583,89.8583,89.7804,89.7902,12663.0
2024-01-17 14:55:00,92.29,92.32,92.26,92.3,17770.0,89.7902,89.8194,89.761,89.7999,17770.0
2024-01-17 15:00:00,92.3,92.34,92.17,92.21,18980.0,89.7999,89.8388,89.6734,89.7123,18980.0
2024-01-17 15:05:00,92.22,92.25,92.1,92.11,12204.0,89.7221,89.7512,89.6053,89.615,12204.0
2024-01-17 15:10:00,92.12,92.12,91.99,92.01,20274.0,89.6248,89.6248,89.4983,89.5178,20274.0
2024-01-17 15:15:00,92.02,92.09,92.01,92.08,14364.0,89.5275,89.5956,89.5178,89.5859,14364.0
2024-01-17 15:20:00,92.08,92.09,92.04,92.06,22128.0,89.5859,89.5956,89.5469,89.5664,22128.0
2024-01-17 15:25:00,92.06,92.2,92.06,92.19,26972.0,89.5664,89.7026,89.5664,89.6929,26972.0
2024-01-17 15:30:00,92.19,92.21,92.15,92.16,31437.0,89.6929,89.7123,89.654,89.6637,31437.0
2024-01-17 15:35:00,92.17,92.3,92.16,92.27,34267.0,89.6734,89.7999,89.6637,89.7707,34267.0
2024-01-17 15:40:00,92.28,92.35,92.28,92.32,46437.0,89.7804,89.8485,89.7804,89.8194,46437.0
2024-01-17 15:45:00,92.33,92.39,92.32,92.36,68256.0,89.8291,89.8875,89.8194,89.8583,68256.0
2024-01-17 15:50:00,92.37,92.52,92.36,92.52,108565.0,89.868,90.0139,89.8583,90.0139,108565.0
2024-01-17 15:55:00,92.51,92.58,92.39,92.43,206971.0,90.0042,90.0723,89.8875,89.9264,206971.0
2024-01-18 09:30:00,92.91,93.35,92.81,92.95,75329.0,90.3934,90.8215,90.2961,90.4323,75329.0
2024-01-18 09:35:00,92.93,93.02,92.76,92.84,16483.0,90.4128,90.5004,90.2474,90.3253,16483.0
2024-01-18 09:40:00,92.88,92.91,92.6,92.73,17183.0,90.3642,90.3934,90.0918,90.2182,17183.0
2024-01-18 09:45:00,92.73,92.95,92.69,92.87,21520.0,90.2182,90.4323,90.1793,90.3545,21520.0
2024-01-18 09:50:00,92.86,92.92,92.79,92.92,16688.0,90.3447,90.4031,90.2766,90.4031,16688.0
2024-01-18 09:55:00,92.92,93.03,92.86,92.93,18061.0,90.4031,90.5101,90.3447,90.4128,18061.0
2024-01-18 10:00:00,92.92,93.01,92.88,92.99,28758.0,90.4031,90.4907,90.3642,90.4712,28758.0
2024-01-18 10:05:00,92.99,93.27,92.99,93.13,30244.0,90.4712,90.7436,90.4712,90.6074,30244.0
2024-01-18 10:10:00,93.14,93.32,93.06,93.31,21626.0,90.6171,90.7923,90.5393,90.7825,21626.0
2024-01-18 10:15:00,93.32,93.33,93.2,93.25,36208.0,90.7923,90.802,90.6755,90.7242,36208.0
2024-01-18 10:20:00,93.27,93.34,93.19,93.31,14694.0,90.7436,90.8117,90.6658,90.7825,14694.0
2024-01-18 10:25:00,93.31,93.34,93.27,93.32,51510.0,90.7825,90.8117,90.7436,90.7923,51510.0
2024-01-18 10:30:00,93.32,93.34,93.18,93.26,23773.0,90.7923,90.8117,90.6561,90.7339,23773.0
2024-01-18 10:35:00,93.28,93.35,93.23,93.25,18644.0,90.7533,90.8215,90.7047,90.7242,18644.0
2024-01-18 10:40:00,93.26,93.33,93.22,93.29,40843.0,90.7339,90.802,90.695,90.7631,40843.0
2024-01-18 10:45:00,93.28,93.31,93.21,93.29,18327.0,90.7533,90.7825,90.6852,90.7631,18327.0
2024-01-18 10:50:00,93.3,93.33,93.21,93.26,27205.0,90.7728,90.802,90.6852,90.7339,27205.0
2024-01-18 10:55:00,93.26,93.26,93.02,93.07,13488.0,90.7339,90.7339,90.5004,90.549,13488.0
2024-01-18 11:00:00,93.03,93.03,92.82,92.82,8822.0,90.5101,90.5101,90.3058,90.3058,8822.0
2024-01-18 11:05:00,92.8,92.86,92.8,92.84,7031.0,90.2864,90.3447,90.2864,90.3253,7031.0
2024-01-18 11:10:00,92.83,92.89,92.83,92.88,5541.0,90.3155,90.3739,90.3155,90.3642,5541.0
2024-01-18 11:15:00,92.88,92.91,92.77,92.81,11552.0,90.3642,90.3934,90.2572,90.2961,11552.0
2024-01-18 11:20:00,92.8,92.82,92.77,92.81,4808.0,90.2864,90.3058,90.2572,90.2961,4808.0
2024-01-18 11:25:00,92.8,92.86,92.76,92.77,8801.0,90.2864,90.3447,90.2474,90.2572,8801.0
2024-01-18 11:30:00,92.78,92.83,92.75,92.83,8994.0,90.2669,90.3155,90.2377,90.3155,8994.0
2024-01-18 11:35:00,92.83,92.88,92.83,92.87,7202.0,90.3155,90.3642,90.3155,90.3545,7202.0
2024-01-18 11:40:00,92.86,92.87,92.74,92.76,8106.0,90.3447,90.3545,90.228,90.2474,8106.0
2024-01-18 11:45:00,92.75,92.75,92.62,92.62,7127.0,90.2377,90.2377,90.1112,90.1112,7127.0
2024-01-18 11:50:00,92.64,92.73,92.64,92.68,8561.0,90.1307,90.2182,90.1307,90.1696,8561.0
2024-01-18 11:55:00,92.67,92.75,92.65,92.73,18057.0,90.1599,90.2377,90.1404,90.2182,18057.0
2024-01-18 12:00:00,92.75,92.77,92.64,92.73,38655.0,90.2377,90.2572,90.1307,90.2182,38655.0
2024-01-18 12:05:00,92.72,92.9,92.72,92.86,29532.0,90.2085,90.3836,90.2085,90.3447,29532.0
2024-01-18 12:10:00,92.86,92.86,92.74,92.82,12954.0,90.3447,90.3447,90.228,90.3058,12954.0
2024-01-18 12:15:00,92.8,92.86,92.79,92.82,5270.0,90.2864,90.3447,90.2766,90.3058,5270.0
2024-01-18 12:20:00,92.81,92.87,92.77,92.83,5632.0,90.2961,90.3545,90.2572,90.3155,5632.0
2024-01-18 12:25:00,92.83,92.88,92.83,92.86,12100.0,90.3155,90.3642,90.3155,90.3447,12100.0
2024-01-18 12:30:00,92.87,92.88,92.8,92.8,9818.0,90.3545,90.3642,90.2864,90.2864,9818.0
2024-01-18 12:35:00,92.8,92.82,92.77,92.81,8945.0,90.2864,90.3058,90.2572,90.2961,8945.0
2024-01-18 12:40:00,92.81,92.85,92.75,92.81,8834.0,90.2961,90.335,90.2377,90.2961,8834.0
2024-01-18 12:45:00,92.83,92.86,92.81,92.83,11481.0,90.3155,90.3447,90.2961,90.3155,11481.0
2024-01-18 12:50:00,92.82,92.85,92.8,92.84,8280.0,90.3058,90.335,90.2864,90.3253,8280.0
2024-01-18 12:55:00,92.84,92.85,92.74,92.75,11661.0,90.3253,90.335,90.228,90.2377,11661.0
2024-01-18 13:00:00,92.77,92.81,92.75,92.77,8905.0,90.2572,90.2961,90.2377,90.2572,8905.0
2024-01-18 13:05:00,92.77,92.77,92.7,92.73,10299.0,90.2572,90.2572,90.1891,90.2182,10299.0
2024-01-18 13:10:00,92.73,92.73,92.64,92.68,5365.0,90.2182,90.2182,90.1307,90.1696,5365.0
2024-01-18 13:15:00,92.68,92.75,92.66,92.73,6489.0,90.1696,90.2377,90.1501,90.2182,6489.0
2024-01-18 13:20:00,92.73,92.79,92.7,92.75,5630.0,90.2182,90.2766,90.1891,90.2377,5630.0
2024-01-18 13:25:00,92.74,92.8,92.72,92.78,6165.0,90.228,90.2864,90.2085,90.2669,6165.0
2024-01-18 13:30:00,92.76,92.84,92.74,92.81,6543.0,90.2474,90.3253,90.228,90.2961,6543.0
2024-01-18 13:35:00,92.81,92.85,92.77,92.84,10948.0,90.2961,90.335,90.2572,90.3253,10948.0
2024-01-18 13:40:00,92.84,92.89,92.81,92.89,9201.0,90.3253,90.3739,90.2961,90.3739,9201.0
2024-01-18 13:45:00,92.88,92.96,92.87,92.94,5890.0,90.3642,90.442,90.3545,90.4226,5890.0
2024-01-18 13:50:00,92.95,93.03,92.94,92.98,9535.0,90.4323,90.5101,90.4226,90.4615,9535.0
2024-01-18 13:55:00,92.96,93.01,92.95,92.96,9634.0,90.442,90.4907,90.4323,90.442,9634.0
2024-01-18 14:00:00,92.97,93.09,92.97,93.07,11453.0,90.4517,90.5685,90.4517,90.549,11453.0
2024-01-18 14:05:00,93.06,93.12,93.05,93.12,9845.0,90.5393,90.5977,90.5296,90.5977,9845.0
2024-01-18 14:10:00,93.13,93.18,93.12,93.17,13696.0,90.6074,90.6561,90.5977,90.6463,13696.0
2024-01-18 14:15:00,93.17,93.2,93.11,93.16,9242.0,90.6463,90.6755,90.588,90.6366,9242.0
2024-01-18 14:20:00,93.16,93.32,93.14,93.27,15469.0,90.6366,90.7923,90.6171,90.7436,15469.0
2024-01-18 14:25:00,93.23,93.32,93.23,93.3,14073.0,90.7047,90.7923,90.7047,90.7728,14073.0
2024-01-18 14:30:00,93.3,93.36,93.29,93.32,9959.0,90.7728,90.8312,90.7631,90.7923,9959.0
2024-01-18 14:35:00,93.31,93.38,93.31,93.31,6159.0,90.7825,90.8506,90.7825,90.7825,6159.0
2024-01-18 14:40:00,93.32,93.34,93.21,93.25,11352.0,90.7923,90.8117,90.6852,90.7242,11352.0
2024-01-18 14:45:00,93.24,93.27,93.16,93.24,9059.0,90.7144,90.7436,90.6366,90.7144,9059.0
2024-01-18 14:50:00,93.24,93.33,93.24,93.3,7411.0,90.7144,90.802,90.7144,90.7728,7411.0
2024-01-18 14:55:00,93.29,93.33,93.27,93.32,13248.0,90.7631,90.802,90.7436,90.7923,13248.0
2024-01-18 15:00:00,93.33,93.38,93.28,93.32,12302.0,90.802,90.8506,90.7533,90.7923,12302.0
2024-01-18 15:05:00,93.31,93.44,93.3,93.44,10466.0,90.7825,90.909,90.7728,90.909,10466.0
2024-01-18 15:10:00,93.44,93.47,93.4,93.4,23258.0,90.909,90.9382,90.8701,90.8701,23258.0
2024-01-18 15:15:00,93.39,93.54,93.38,93.49,16607.0,90.8604,91.0063,90.8506,90.9577,16607.0
2024-01-18 15:20:00,93.49,93.6,93.46,93.58,17292.0,90.9577,91.0647,90.9285,91.0452,17292.0
2024-01-18 15:25:00,93.59,93.67,93.59,93.64,12553.0,91.055,91.1328,91.055,91.1036,12553.0
2024-01-18 15:30:00,93.66,93.67,93.55,93.59,17200.0,91.1231,91.1328,91.016,91.055,17200.0
2024-01-18 15:35:00,93.59,93.66,93.57,93.57,24500.0,91.055,91.1231,91.0355,91.0355,24500.0
2024-01-18 15:40:00,93.57,93.69,93.55,93.68,25368.0,91.0355,91.1522,91.016,91.1425,25368.0
2024-01-18 15:45:00,93.69,93.72,93.6,93.63,46821.0,91.1522,91.1814,91.0647,91.0939,46821.0
2024-01-18 15:50:00,93.62,93.81,93.6,93.74,75748.0,91.0841,91.269,91.0647,91.2009,75748.0
2024-01-18 15:55:00,93.74,93.78,93.65,93.7,137360.0,91.2009,91.2398,91.1133,91.162,137360.0
2024-01-19 09:30:00,93.52,93.77,93.2,93.39,172083.0,90.9868,91.2301,90.6755,90.8604,172083.0
2024-01-19 09:35:00,93.32,93.54,93.29,93.33,8403.0,90.7923,91.0063,90.7631,90.802,8403.0
2024-01-19 09:40:00,93.34,93.5,93.08,93.24,7986.0,90.8117,90.9674,90.5588,90.7144,7986.0
2024-01-19 09:45:00,93.2,93.47,93.15,93.43,10856.0,90.6755,90.9382,90.6269,90.8993,10856.0
2024-01-19 09:50:00,93.42,93.52,93.23,93.47,9849.0,90.8896,90.9868,90.7047,90.9382,9849.0
2024-01-19 09:55:00,93.45,93.61,93.42,93.56,14932.0,90.9187,91.0744,90.8896,91.0258,14932.0
2024-01-19 10:00:00,93.56,93.64,93.45,93.54,14596.0,91.0258,91.1036,90.9187,91.0063,14596.0
2024-01-19 10:05:00,93.57,93.57,93.25,93.39,12425.0,91.0355,91.0355,90.7242,90.8604,12425.0
2024-01-19 10:10:00,93.38,93.42,93.33,93.38,6336.0,90.8506,90.8896,90.802,90.8506,6336.0
2024-01-19 10:15:00,93.37,93.59,93.34,93.56,9500.0,90.8409,91.055,90.8117,91.0258,9500.0
2024-01-19 10:20:00,93.59,93.72,93.51,93.59,30589.0,91.055,91.1814,90.9771,91.055,30589.0
2024-01-19 10:25:00,93.56,93.58,93.46,93.54,12870.0,91.0258,91.0452,90.9285,91.0063,12870.0
2024-01-19 10:30:00,93.52,93.54,93.34,93.44,17723.0,90.9868,91.0063,90.8117,90.909,17723.0
2024-01-19 10:35:00,93.44,93.51,93.4,93.42,6023.0,90.909,90.9771,90.8701,90.8896,6023.0
2024-01-19 10:40:00,93.4,93.58,93.4,93.56,10113.0,90.8701,91.0452,90.8701,91.0258,10113.0
2024-01-19 10:45:00,93.58,93.68,93.56,93.57,9798.0,91.0452,91.1425,91.0258,91.0355,9798.0
2024-01-19 10:50:00,93.54,93.62,93.49,93.56,8352.0,91.0063,91.0841,90.9577,91.0258,8352.0
2024-01-19 10:55:00,93.59,93.64,93.57,93.62,11118.0,91.055,91.1036,91.0355,91.0841,11118.0
2024-01-19 11:00:00,93.61,93.65,93.54,93.59,12665.0,91.0744,91.1133,91.0063,91.055,12665.0
2024-01-19 11:05:00,93.59,93.74,93.58,93.74,10684.0,91.055,91.2009,91.0452,91.2009,10684.0
2024-01-19 11:10:00,93.74,93.83,93.72,93.74,17608.0,91.2009,91.2885,91.1814,91.2009,17608.0
2024-01-19 11:15:00,93.75,93.82,93.73,93.8,7253.0,91.2106,91.2787,91.1912,91.2593,7253.0
2024-01-19 11:20:00,93.82,93.96,93.81,93.96,14772.0,91.2787,91.4149,91.269,91.4149,14772.0
2024-01-19 11:25:00,93.99,94.01,93.88,93.93,9900.0,91.4441,91.4636,91.3371,91.3857,9900.0
2024-01-19 11:30:00,93.91,93.92,93.81,93.81,9587.0,91.3663,91.376,91.269,91.269,9587.0
2024-01-19 11:35:00,93.79,93.84,93.76,93.83,6052.0,91.2495,91.2982,91.2203,91.2885,6052.0
2024-01-19 11:40:00,93.83,93.89,93.83,93.87,9279.0,91.2885,91.3468,91.2885,91.3274,9279.0
2024-01-19 11:45:00,93.88,93.95,93.87,93.95,10564.0,91.3371,91.4052,91.3274,91.4052,10564.0
2024-01-19 11:50:00,93.95,93.98,93.91,93.97,13462.0,91.4052,91.4344,91.3663,91.4247,13462.0
2024-01-19 11:55:00,93.96,94.01,93.94,94.0,5851.0,91.4149,91.4636,91.3955,91.4538,5851.0
2024-01-19 12:00:00,94.01,94.04,93.97,94.0,7976.0,91.4636,91.4928,91.4247,91.4538,7976.0
2024-01-19 12:05:00,94.01,94.11,94.01,94.07,19755.0,91.4636,91.5609,91.4636,91.522,19755.0
2024-01-19 12:10:00,94.06,94.15,93.99,94.14,6581.0,91.5122,91.5998,91.4441,91.5901,6581.0
2024-01-19 12:15:00,94.14,94.18,94.07,94.08,8428.0,91.5901,91.629,91.522,91.5317,8428.0
2024-01-19 12:20:00,94.09,94.12,94.04,94.12,5643.0,91.5414,91.5706,91.4928,91.5706,5643.0
2024-01-19 12:25:00,94.12,94.16,94.09,94.11,5541.0,91.5706,91.6095,91.5414,91.5609,5541.0
2024-01-19 12:30:00,94.12,94.23,94.11,94.2,10032.0,91.5706,91.6776,91.5609,91.6484,10032.0
2024-01-19 12:35:00,94.2,94.25,94.13,94.15,7657.0,91.6484,91.6971,91.5803,91.5998,7657.0
2024-01-19 12:40:00,94.12,94.31,94.02,94.31,8338.0,91.5706,91.7555,91.4733,91.7555,8338.0
2024-01-19 12:45:00,94.28,94.35,94.24,94.32,8535.0,91.7263,91.7944,91.6873,91.7652,8535.0
2024-01-19 12:50:00,94.35,94.38,94.34,94.38,8190.0,91.7944,91.8236,91.7846,91.8236,8190.0
2024-01-19 12:55:00,94.38,94.45,94.37,94.43,11204.0,91.8236,91.8917,91.8138,91.8722,11204.0
2024-01-19 13:00:00,94.42,94.46,94.33,94.36,6887.0,91.8625,91.9014,91.7749,91.8041,6887.0
2024-01-19 13:05:00,94.35,94.45,94.35,94.4,6079.0,91.7944,91.8917,91.7944,91.843,6079.0
2024-01-19 13:10:00,94.4,94.44,94.37,94.43,8523.0,91.843,91.8819,91.8138,91.8722,8523.0
2024-01-19 13:15:00,94.43,94.51,94.39,94.41,7366.0,91.8722,91.95,91.8333,91.8527,7366.0
2024-01-19 13:20:00,94.44,94.55,94.44,94.49,6896.0,91.8819,91.9889,91.8819,91.9306,6896.0
2024-01-19 13:25:00,94.49,94.53,94.44,94.52,7744.0,91.9306,91.9695,91.8819,91.9598,7744.0
2024-01-19 13:30:00,94.53,94.57,94.52,94.55,7783.0,91.9695,92.0084,91.9598,91.9889,7783.0
2024-01-19 13:35:00,94.56,94.63,94.55,94.63,14387.0,91.9987,92.0668,91.9889,92.0668,14387.0
2024-01-19 13:40:00,94.63,94.69,94.59,94.69,9995.0,92.0668,92.1252,92.0279,92.1252,9995.0
2024-01-19 13:45:00,94.68,94.68,94.61,94.64,10987.0,92.1154,92.1154,92.0473,92.0765,10987.0
2024-01-19 13:50:00,94.65,94.65,94.55,94.57,14012.0,92.0862,92.0862,91.9889,92.0084,14012.0
2024-01-19 13:55:00,94.59,94.67,94.58,94.65,11909.0,92.0279,92.1057,92.0181,92.0862,11909.0
2024-01-19 14:00:00,94.65,94.7,94.62,94.7,13866.0,92.0862,92.1349,92.0571,92.1349,13866.0
2024-01-19 14:05:00,94.69,94.72,94.66,94.68,14120.0,92.1252,92.1543,92.096,92.1154,14120.0
2024-01-19 14:10:00,94.68,94.81,94.67,94.8,13232.0,92.1154,92.2419,92.1057,92.2322,13232.0
2024-01-19 14:15:00,94.79,94.82,94.7,94.72,15510.0,92.2224,92.2516,92.1349,92.1543,15510.0
2024-01-19 14:20:00,94.73,94.77,94.68,94.7,8917.0,92.1641,92.203,92.1154,92.1349,8917.0
2024-01-19 14:25:00,94.69,94.86,94.67,94.71,20340.0,92.1252,92.2906,92.1057,92.1446,20340.0
2024-01-19 14:30:00,94.72,94.78,94.64,94.68,15578.0,92.1543,92.2127,92.0765,92.1154,15578.0
2024-01-19 14:35:00,94.68,94.79,94.62,94.79,38353.0,92.1154,92.2224,92.0571,92.2224,38353.0
2024-01-19 14:40:00,94.79,94.8,94.66,94.7,11593.0,92.2224,92.2322,92.096,92.1349,11593.0
2024-01-19 14:45:00,94.7,94.76,94.64,94.75,15312.0,92.1349,92.1933,92.0765,92.1835,15312.0
2024-01-19 14:50:00,94.75,94.76,94.7,94.74,12028.0,92.1835,92.1933,92.1349,92.1738,12028.0
2024-01-19 14:55:00,94.75,94.81,94.74,94.79,38025.0,92.1835,92.2419,92.1738,92.2224,38025.0
2024-01-19 15:00:00,94.79,94.89,94.78,94.86,20978.0,92.2224,92.3197,92.2127,92.2906,20978.0
2024-01-19 15:05:00,94.87,94.89,94.83,94.84,37029.0,92.3003,92.3197,92.2614,92.2711,37029.0
2024-01-19 15:10:00,94.84,94.89,94.78,94.85,25156.0,92.2711,92.3197,92.2127,92.2808,25156.0
2024-01-19 15:15:00,94.86,94.94,94.82,94.87,20858.0,92.2906,92.3684,92.2516,92.3003,20858.0
2024-01-19 15:20:00,94.88,94.89,94.78,94.83,24819.0,92.31,92.3197,92.2127,92.2614,24819.0
2024-01-19 15:25:00,94.84,94.93,94.83,94.89,24575.0,92.2711,92.3587,92.2614,92.3197,24575.0
2024-01-19 15:30:00,94.89,94.97,94.87,94.97,27217.0,92.3197,92.3976,92.3003,92.3976,27217.0
2024-01-19 15:35:00,94.97,94.98,94.8,94.83,26553.0,92.3976,92.4073,92.2322,92.2614,26553.0
2024-01-19 15:40:00,94.83,94.89,94.82,94.85,24213.0,92.2614,92.3197,92.2516,92.2808,24213.0
2024-01-19 15:45:00,94.84,94.94,94.84,94.94,40150.0,92.2711,92.3684,92.2711,92.3684,40150.0
2024-01-19 15:50:00,94.95,94.98,94.72,94.81,96361.0,92.3781,92.4073,92.1543,92.2419,96361.0
2024-01-19 15:55:00,94.82,95.0,94.81,94.91,240593.0,92.2516,92.4268,92.2419,92.3392,240593.0
2024-01-22 09:30:00,95.1,95.72,95.1,95.54,65461.0,92.5241,93.1273,92.5241,92.9521,65461.0
2024-01-22 09:35:00,95.53,95.95,95.52,95.91,17787.0,92.9424,93.351,92.9327,93.3121,17787.0
2024-01-22 09:40:00,95.95,96.07,95.81,95.98,20709.0,93.351,93.4678,93.2148,93.3802,20709.0
2024-01-22 09:45:00,95.95,96.07,95.9,95.97,14446.0,93.351,93.4678,93.3024,93.3705,14446.0
2024-01-22 09:50:00,95.95,96.1,95.92,95.97,29631.0,93.351,93.497,93.3218,93.3705,29631.0
2024-01-22 09:55:00,95.94,96.01,95.76,96.0,13564.0,93.3413,93.4094,93.1662,93.3997,13564.0
2024-01-22 10:00:00,95.98,96.14,95.92,95.95,13900.0,93.3802,93.5359,93.3218,93.351,13900.0
2024-01-22 10:05:00,95.93,96.19,95.93,96.14,13479.0,93.3316,93.5845,93.3316,93.5359,13479.0
2024-01-22 10:10:00,96.18,96.28,96.16,96.26,17644.0,93.5748,93.6721,93.5553,93.6526,17644.0
2024-01-22 10:15:00,96.26,96.28,96.18,96.23,13163.0,93.6526,93.6721,93.5748,93.6234,13163.0
2024-01-22 10:20:00,96.25,96.34,96.25,96.3,15913.0,93.6429,93.7305,93.6429,93.6915,15913.0
2024-01-22 10:25:00,96.34,96.37,96.27,96.36,12557.0,93.7305,93.7597,93.6624,93.7499,12557.0
2024-01-22 10:30:00,96.33,96.35,96.11,96.14,17255.0,93.7207,93.7402,93.5067,93.5359,17255.0
2024-01-22 10:35:00,96.12,96.2,96.0,96.05,66214.0,93.5164,93.5943,93.3997,93.4483,66214.0
2024-01-22 10:40:00,96.05,96.1,96.01,96.03,11249.0,93.4483,93.497,93.4094,93.4289,11249.0
2024-01-22 10:45:00,96.03,96.03,95.85,95.86,6342.0,93.4289,93.4289,93.2537,93.2635,6342.0
2024-01-22 10:50:00,95.84,95.98,95.84,95.93,5901.0,93.244,93.3802,93.244,93.3316,5901.0
2024-01-22 10:55:00,95.94,95.94,95.84,95.87,7833.0,93.3413,93.3413,93.244,93.2732,7833.0
2024-01-22 11:00:00,95.86,95.87,95.58,95.61,9533.0,93.2635,93.2732,92.9911,93.0202,9533.0
2024-01-22 11:05:00,95.62,95.64,95.57,95.63,9886.0,93.03,93.0494,92.9813,93.0397,9886.0
2024-01-22 11:10:00,95.65,95.71,95.64,95.7,8824.0,93.0592,93.1175,93.0494,93.1078,8824.0
2024-01-22 11:15:00,95.71,95.75,95.7,95.74,10497.0,93.1175,93.1564,93.1078,93.1467,10497.0
2024-01-22 11:20:00,95.76,95.78,95.69,95.69,5111.0,93.1662,93.1856,93.0981,93.0981,5111.0
2024-01-22 11:25:00,95.68,95.75,95.68,95.73,3203.0,93.0883,93.1564,93.0883,93.137,3203.0
2024-01-22 11:30:00,95.73,95.75,95.69,95.73,4370.0,93.137,93.1564,93.0981,93.137,4370.0
2024-01-22 11:35:00,95.74,95.74,95.65,95.69,6206.0,93.1467,93.1467,93.0592,93.0981,6206.0
2024-01-22 11:40:00,95.69,95.69,95.61,95.63,8473.0,93.0981,93.0981,93.0202,93.0397,8473.0
2024-01-22 11:45:00,95.65,95.67,95.6,95.6,5342.0,93.0592,93.0786,93.0105,93.0105,5342.0
2024-01-22 11:50:00,95.6,95.61,95.57,95.6,7304.0,93.0105,93.0202,92.9813,93.0105,7304.0
2024-01-22 11:55:00,95.6,95.64,95.58,95.62,12127.0,93.0105,93.0494,92.9911,93.03,12127.0
2024-01-22 12:00:00,95.62,95.63,95.5,95.54,5481.0,93.03,93.0397,92.9132,92.9521,5481.0
2024-01-22 12:05:00,95.51,95.52,95.44,95.49,11230.0,92.9229,92.9327,92.8548,92.9035,11230.0
2024-01-22 12:10:00,95.5,95.5,95.44,95.47,3533.0,92.9132,92.9132,92.8548,92.884,3533.0
2024-01-22 12:15:00,95.48,95.55,95.44,95.53,4860.0,92.8938,92.9619,92.8548,92.9424,4860.0
2024-01-22 12:20:00,95.53,95.59,95.53,95.58,5248.0,92.9424,93.0008,92.9424,92.9911,5248.0
2024-01-22 12:25:00,95.57,95.59,95.56,95.56,4437.0,92.9813,93.0008,92.9716,92.9716,4437.0
2024-01-22 12:30:00,95.57,95.59,95.51,95.51,6492.0,92.9813,93.0008,92.9229,92.9229,6492.0
2024-01-22 12:35:00,95.48,95.57,95.48,95.57,33381.0,92.8938,92.9813,92.8938,92.9813,33381.0
2024-01-22 12:40:00,95.56,95.58,95.53,95.58,5136.0,92.9716,92.9911,92.9424,92.9911,5136.0
2024-01-22 12:45:00,95.59,95.67,95.59,95.65,11039.0,93.0008,93.0786,93.0008,93.0592,11039.0
2024-01-22 12:50:00,95.65,95.78,95.65,95.75,9347.0,93.0592,93.1856,93.0592,93.1564,9347.0
2024-01-22 12:55:00,95.76,95.78,95.71,95.78,15555.0,93.1662,93.1856,93.1175,93.1856,15555.0
2024-01-22 13:00:00,95.79,95.83,95.73,95.82,19260.0,93.1954,93.2343,93.137,93.2245,19260.0
2024-01-22 13:05:00,95.81,95.83,95.77,95.81,39781.0,93.2148,93.2343,93.1759,93.2148,39781.0
2024-01-22 13:10:00,95.82,95.97,95.81,95.95,20103.0,93.2245,93.3705,93.2148,93.351,20103.0
2024-01-22 13:15:00,95.96,95.97,95.84,95.84,5563.0,93.3608,93.3705,93.244,93.244,5563.0
2024-01-22 13:20:00,95.84,95.93,95.84,95.86,6976.0,93.244,93.3316,93.244,93.2635,6976.0
2024-01-22 13:25:00,95.86,95.88,95.78,95.79,8028.0,93.2635,93.2829,93.1856,93.1954,8028.0
2024-01-22 13:30:00,95.81,95.83,95.78,95.79,6979.0,93.2148,93.2343,93.1856,93.1954,6979.0
2024-01-22 13:35:00,95.79,95.86,95.77,95.86,4539.0,93.1954,93.2635,93.1759,93.2635,4539.0
2024-01-22 13:40:00,95.85,95.85,95.79,95.81,6846.0,93.2537,93.2537,93.1954,93.2148,6846.0
2024-01-22 13:45:00,95.82,95.91,95.81,95.86,6409.0,93.2245,93.3121,93.2148,93.2635,6409.0
2024-01-22 13:50:00,95.87,95.97,95.87,95.96,4894.0,93.2732,93.3705,93.2732,93.3608,4894.0
2024-01-22 13:55:00,95.96,96.0,95.94,95.94,16404.0,93.3608,93.3997,93.3413,93.3413,16404.0
2024-01-22 14:00:00,95.95,95.97,95.94,95.97,8178.0,93.351,93.3705,93.3413,93.3705,8178.0
2024-01-22 14:05:00,95.96,95.98,95.94,95.96,15426.0,93.3608,93.3802,93.3413,93.3608,15426.0
2024-01-22 14:10:00,95.94,95.98,95.9,95.95,12283.0,93.3413,93.3802,93.3024,93.351,12283.0
2024-01-22 14:15:00,95.94,96.01,95.87,95.91,17832.0,93.3413,93.4094,93.2732,93.3121,17832.0
2024-01-22 14:20:00,95.9,95.95,95.85,95.92,16558.0,93.3024,93.351,93.2537,93.3218,16558.0
2024-01-22 14:25:00,95.92,95.99,95.9,95.98,17594.0,93.3218,93.3899,93.3024,93.3802,17594.0
2024-01-22 14:30:00,95.98,95.99,95.87,95.88,10161.0,93.3802,93.3899,93.2732,93.2829,10161.0
2024-01-22 14:35:00,95.88,95.9,95.79,95.8,4994.0,93.2829,93.3024,93.1954,93.2051,4994.0
2024-01-22 14:40:00,95.79,95.81,95.69,95.69,7133.0,93.1954,93.2148,93.0981,93.0981,7133.0
2024-01-22 14:45:00,95.69,95.71,95.64,95.66,5869.0,93.0981,93.1175,93.0494,93.0689,5869.0
2024-01-22 14:50:00,95.67,95.74,95.66,95.73,9773.0,93.0786,93.1467,93.0689,93.137,9773.0
2024-01-22 14:55:00,95.73,95.76,95.6,95.65,10500.0,93.137,93.1662,93.0105,93.0592,10500.0
2024-01-22 15:00:00,95.66,95.68,95.6,95.63,12431.0,93.0689,93.0883,93.0105,93.0397,12431.0
2024-01-22 15:05:00,95.63,95.73,95.58,95.73,10687.0,93.0397,93.137,92.9911,93.137,10687.0
2024-01-22 15:10:00,95.73,95.79,95.7,95.77,14973.0,93.137,93.1954,93.1078,93.1759,14973.0
2024-01-22 15:15:00,95.77,95.83,95.74,95.82,11011.0,93.1759,93.2343,93.1467,93.2245,11011.0
2024-01-22 15:20:00,95.82,95.86,95.8,95.84,10331.0,93.2245,93.2635,93.2051,93.244,10331.0
2024-01-22 15:25:00,95.83,95.96,95.82,95.94,18296.0,93.2343,93.3608,93.2245,93.3413,18296.0
2024-01-22 15:30:00,95.94,96.0,95.93,96.0,29068.0,93.3413,93.3997,93.3316,93.3997,29068.0
2024-01-22 15:35:00,96.0,96.16,96.0,96.14,38207.0,93.3997,93.5553,93.3997,93.5359,38207.0
2024-01-22 15:40:00,96.14,96.15,96.09,96.11,48469.0,93.5359,93.5456,93.4872,93.5067,48469.0
2024-01-22 15:45:00,96.11,96.18,96.08,96.09,73748.0,93.5067,93.5748,93.4775,93.4872,73748.0
2024-01-22 15:50:00,96.09,96.2,96.03,96.04,108700.0,93.4872,93.5943,93.4289,93.4386,108700.0
2024-01-22 15:55:00,96.05,96.21,96.05,96.09,223075.0,93.4483,93.604,93.4483,93.4872,223075.0
2024-01-23 09:30:00,96.55,96.6,96.12,96.13,48691.0,93.9348,93.9834,93.5164,93.5262,48691.0
2024-01-23 09:35:00,96.09,96.25,96.05,96.24,4479.0,93.4872,93.6429,93.4483,93.6332,4479.0
2024-01-23 09:40:00,96.21,96.21,96.06,96.16,6337.0,93.604,93.604,93.458,93.5553,6337.0
2024-01-23 09:45:00,96.11,96.24,96.09,96.13,5036.0,93.5067,93.6332,93.4872,93.5262,5036.0
2024-01-23 09:50:00,96.12,96.12,95.95,96.09,8312.0,93.5164,93.5164,93.351,93.4872,8312.0
2024-01-23 09:55:00,96.07,96.1,95.91,95.91,10962.0,93.4678,93.497,93.3121,93.3121,10962.0
2024-01-23 10:00:00,95.87,95.93,95.7,95.7,8492.0,93.2732,93.3316,93.1078,93.1078,8492.0
2024-01-23 10:05:00,95.7,95.74,95.66,95.68,6679.0,93.1078,93.1467,93.0689,93.0883,6679.0
2024-01-23 10:10:00,95.69,95.8,95.66,95.66,7098.0,93.0981,93.2051,93.0689,93.0689,7098.0
2024-01-23 10:15:00,95.68,95.73,95.65,95.73,13886.0,93.0883,93.137,93.0592,93.137,13886.0
2024-01-23 10:20:00,95.7,95.7,95.54,95.56,11467.0,93.1078,93.1078,92.9521,92.9716,11467.0
2024-01-23 10:25:00,95.58,95.61,95.49,95.58,6094.0,92.9911,93.0202,92.9035,92.9911,6094.0
2024-01-23 10:30:00,95.57,95.57,95.42,95.52,5441.0,92.9813,92.9813,92.8354,92.9327,5441.0
2024-01-23 10:35:00,95.5,95.53,95.43,95.51,8105.0,92.9132,92.9424,92.8451,92.9229,8105.0
2024-01-23 10:40:00,95.52,95.54,95.35,95.35,10055.0,92.9327,92.9521,92.7673,92.7673,10055.0
2024-01-23 10:45:00,95.36,95.36,95.19,95.24,17527.0,92.777,92.777,92.6116,92.6603,17527.0
2024-01-23 10:50:00,95.23,95.24,95.1,95.22,20382.0,92.6505,92.6603,92.5241,92.6408,20382.0
2024-01-23 10:55:00,95.22,95.3,95.22,95.26,10730.0,92.6408,92.7186,92.6408,92.6797,10730.0
2024-01-23 11:00:00,95.27,95.32,95.26,95.32,11919.0,92.6894,92.7381,92.6797,92.7381,11919.0
2024-01-23 11:05:00,95.31,95.36,95.25,95.25,23109.0,92.7284,92.777,92.67,92.67,23109.0
2024-01-23 11:10:00,95.27,95.32,95.16,95.17,12166.0,92.6894,92.7381,92.5824,92.5922,12166.0
2024-01-23 11:15:00,95.17,95.28,95.15,95.25,6359.0,92.5922,92.6992,92.5727,92.67,6359.0
2024-01-23 11:20:00,95.26,95.37,95.25,95.28,18113.0,92.6797,92.7867,92.67,92.6992,18113.0
2024-01-23 11:25:00,95.28,95.31,95.24,95.29,7850.0,92.6992,92.7284,92.6603,92.7089,7850.0
2024-01-23 11:30:00,95.33,95.39,95.3,95.37,5626.0,92.7478,92.8062,92.7186,92.7867,5626.0
2024-01-23 11:35:00,95.38,95.45,95.37,95.4,8913.0,92.7965,92.8646,92.7867,92.8159,8913.0
2024-01-23 11:40:00,95.4,95.57,95.39,95.56,16080.0,92.8159,92.9813,92.8062,92.9716,16080.0
2024-01-23 11:45:00,95.56,95.58,95.49,95.52,15432.0,92.9716,92.9911,92.9035,92.9327,15432.0
2024-01-23 11:50:00,95.53,95.53,95.5,95.53,6825.0,92.9424,92.9424,92.9132,92.9424,6825.0
2024-01-23 11:55:00,95.53,95.58,95.51,95.56,7966.0,92.9424,92.9911,92.9229,92.9716,7966.0
2024-01-23 12:00:00,95.56,95.64,95.56,95.59,20493.0,92.9716,93.0494,92.9716,93.0008,20493.0
2024-01-23 12:05:00,95.59,95.63,95.54,95.58,16802.0,93.0008,93.0397,92.9521,92.9911,16802.0
2024-01-23 12:10:00,95.59,95.6,95.46,95.51,12904.0,93.0008,93.0105,92.8743,92.9229,12904.0
2024-01-23 12:15:00,95.5,95.5,95.37,95.43,6521.0,92.9132,92.9132,92.7867,92.8451,6521.0
2024-01-23 12:20:00,95.43,95.43,95.33,95.33,13128.0,92.8451,92.8451,92.7478,92.7478,13128.0
2024-01-23 12:25:00,95.3,95.35,95.26,95.26,7050.0,92.7186,92.7673,92.6797,92.6797,7050.0
2024-01-23 12:30:00,95.27,95.34,95.27,95.34,10234.0,92.6894,92.7576,92.6894,92.7576,10234.0
2024-01-23 12:35:00,95.33,95.33,95.3,95.32,7369.0,92.7478,92.7478,92.7186,92.7381,7369.0
2024-01-23 12:40:00,95.32,95.35,95.26,95.35,5859.0,92.7381,92.7673,92.6797,92.7673,5859.0
2024-01-23 12:45:00,95.36,95.43,95.35,95.36,10585.0,92.777,92.8451,92.7673,92.777,10585.0
2024-01-23 12:50:00,95.36,95.43,95.36,95.43,3411.0,92.777,92.8451,92.777,92.8451,3411.0
2024-01-23 12:55:00,95.45,95.6,95.45,95.56,8616.0,92.8646,93.0105,92.8646,92.9716,8616.0
2024-01-23 13:00:00,95.55,95.59,95.5,95.59,6312.0,92.9619,93.0008,92.9132,93.0008,6312.0
2024-01-23 13:05:00,95.59,95.6,95.54,95.56,21321.0,93.0008,93.0105,92.9521,92.9716,21321.0
2024-01-23 13:10:00,95.57,95.59,95.55,95.56,7249.0,92.9813,93.0008,92.9619,92.9716,7249.0
2024-01-23 13:15:00,95.56,95.59,95.55,95.58,7084.0,92.9716,93.0008,92.9619,92.9911,7084.0
2024-01-23 13:20:00,95.57,95.62,95.55,95.57,4748.0,92.9813,93.03,92.9619,92.9813,4748.0
2024-01-23 13:25:00,95.55,95.62,95.54,95.58,6571.0,92.9619,93.03,92.9521,92.9911,6571.0
2024-01-23 13:30:00,95.57,95.59,95.48,95.51,7155.0,92.9813,93.0008,92.8938,92.9229,7155.0
2024-01-23 13:35:00,95.51,95.51,95.44,95.48,6411.0,92.9229,92.9229,92.8548,92.8938,6411.0
2024-01-23 13:40:00,95.48,95.52,95.46,95.46,7211.0,92.8938,92.9327,92.8743,92.8743,7211.0
2024-01-23 13:45:00,95.47,95.62,95.47,95.62,6350.0,92.884,93.03,92.884,93.03,6350.0
2024-01-23 13:50:00,95.6,95.62,95.59,95.59,1836.0,93.0105,93.03,93.0008,93.0008,1836.0
2024-01-23 13:55:00,95.59,95.66,95.55,95.66,6812.0,93.0008,93.0689,92.9619,93.0689,6812.0
2024-01-23 14:00:00,95.67,95.71,95.62,95.63,3931.0,93.0786,93.1175,93.03,93.0397,3931.0
2024-01-23 14:05:00,95.6,95.62,95.59,95.59,5386.0,93.0105,93.03,93.0008,93.0008,5386.0
2024-01-23 14:10:00,95.59,95.66,95.57,95.66,4511.0,93.0008,93.0689,92.9813,93.0689,4511.0
2024-01-23 14:15:00,95.66,95.68,95.63,95.65,5696.0,93.0689,93.0883,93.0397,93.0592,5696.0
2024-01-23 14:20:00,95.66,95.67,95.58,95.6,9018.0,93.0689,93.0786,92.9911,93.0105,9018.0
2024-01-23 14:25:00,95.59,95.62,95.56,95.62,5359.0,93.0008,93.03,92.9716,93.03,5359.0
2024-01-23 14:30:00,95.62,95.64,95.57,95.6,11671.0,93.03,93.0494,92.9813,93.0105,11671.0
2024-01-23 14:35:00,95.61,95.62,95.59,95.62,4659.0,93.0202,93.03,93.0008,93.03,4659.0
2024-01-23 14:40:00,95.63,95.68,95.63,95.65,17892.0,93.0397,93.0883,93.0397,93.0592,17892.0
2024-01-23 14:45:00,95.66,95.74,95.66,95.71,20380.0,93.0689,93.1467,93.0689,93.1175,20380.0
2024-01-23 14:50:00,95.71,95.76,95.69,95.75,7916.0,93.1175,93.1662,93.0981,93.1564,7916.0
2024-01-23 14:55:00,95.75,95.78,95.73,95.74,3941.0,93.1564,93.1856,93.137,93.1467,3941.0
2024-01-23 15:00:00,95.74,95.79,95.67,95.67,21777.0,93.1467,93.1954,93.0786,93.0786,21777.0
2024-01-23 15:05:00,95.68,95.77,95.67,95.7,10903.0,93.0883,93.1759,93.0786,93.1078,10903.0
2024-01-23 15:10:00,95.7,95.76,95.69,95.73,14035.0,93.1078,93.1662,93.0981,93.137,14035.0
2024-01-23 15:15:00,95.74,95.81,95.71,95.81,8316.0,93.1467,93.2148,93.1175,93.2148,8316.0
2024-01-23 15:20:00,95.83,95.85,95.76,95.79,7394.0,93.2343,93.2537,93.1662,93.1954,7394.0
2024-01-23 15:25:00,95.8,95.8,95.69,95.73,27250.0,93.2051,93.2051,93.0981,93.137,27250.0
2024-01-23 15:30:00,95.72,95.75,95.67,95.7,14009.0,93.1273,93.1564,93.0786,93.1078,14009.0
2024-01-23 15:35:00,95.7,95.77,95.67,95.77,29218.0,93.1078,93.1759,93.0786,93.1759,29218.0
2024-01-23 15:40:00,95.77,95.85,95.76,95.83,30890.0,93.1759,93.2537,93.1662,93.2343,30890.0
2024-01-23 15:45:00,95.83,95.87,95.81,95.82,36432.0,93.2343,93.2732,93.2148,93.2245,36432.0
2024-01-23 15:50:00,95.82,95.82,95.72,95.79,37780.0,93.2245,93.2245,93.1273,93.1954,37780.0
2024-01-23 15:55:00,95.79,95.86,95.76,95.78,119184.0,93.1954,93.2635,93.1662,93.1856,119184.0
2024-01-24 09:30:00,96.74,96.74,96.08,96.18,49786.0,94.1196,94.1196,93.4775,93.5748,49786.0
2024-01-24 09:35:00,96.41,96.42,96.18,96.19,5854.0,93.7986,93.8083,93.5748,93.5845,5854.0
2024-01-24 09:40:00,96.13,96.16,95.99,96.04,5328.0,93.5262,93.5553,93.3899,93.4386,5328.0
2024-01-24 09:45:00,95.99,96.01,95.78,95.96,8796.0,93.3899,93.4094,93.1856,93.3608,8796.0
2024-01-24 09:50:00,95.87,95.88,95.64,95.73,15101.0,93.2732,93.2829,93.0494,93.137,15101.0
2024-01-24 09:55:00,95.77,95.8,95.65,95.65,10501.0,93.1759,93.2051,93.0592,93.0592,10501.0
2024-01-24 10:00:00,95.58,95.58,95.31,95.4,17816.0,92.9911,92.9911,92.7284,92.8159,17816.0
2024-01-24 10:05:00,95.38,95.43,95.34,95.35,7882.0,92.7965,92.8451,92.7576,92.7673,7882.0
2024-01-24 10:10:00,95.38,95.54,95.34,95.54,8981.0,92.7965,92.9521,92.7576,92.9521,8981.0
2024-01-24 10:15:00,95.52,95.62,95.49,95.61,11870.0,92.9327,93.03,92.9035,93.0202,11870.0
2024-01-24 10:20:00,95.62,95.7,95.57,95.61,21923.0,93.03,93.1078,92.9813,93.0202,21923.0
2024-01-24 10:25:00,95.61,95.65,95.51,95.63,29413.0,93.0202,93.0592,92.9229,93.0397,29413.0
2024-01-24 10:30:00,95.6,95.66,95.52,95.65,15398.0,93.0105,93.0689,92.9327,93.0592,15398.0
2024-01-24 10:35:00,95.65,95.71,95.64,95.71,6035.0,93.0592,93.1175,93.0494,93.1175,6035.0
2024-01-24 10:40:00,95.71,95.75,95.62,95.7,13861.0,93.1175,93.1564,93.03,93.1078,13861.0
2024-01-24 10:45:00,95.72,95.76,95.65,95.7,20195.0,93.1273,93.1662,93.0592,93.1078,20195.0
2024-01-24 10:50:00,95.67,95.67,95.49,95.52,11280.0,93.0786,93.0786,92.9035,92.9327,11280.0
2024-01-24 10:55:00,95.53,95.54,95.4,95.42,19571.0,92.9424,92.9521,92.8159,92.8354,19571.0
2024-01-24 11:00:00,95.41,95.61,95.41,95.54,9271.0,92.8257,93.0202,92.8257,92.9521,9271.0
2024-01-24 11:05:00,95.52,95.54,95.38,95.41,14698.0,92.9327,92.9521,92.7965,92.8257,14698.0
2024-01-24 11:10:00,95.43,95.46,95.4,95.43,10052.0,92.8451,92.8743,92.8159,92.8451,10052.0
2024-01-24 11:15:00,95.42,95.51,95.41,95.48,12364.0,92.8354,92.9229,92.8257,92.8938,12364.0
2024-01-24 11:20:00,95.47,95.61,95.47,95.52,9239.0,92.884,93.0202,92.884,92.9327,9239.0
2024-01-24 11:25:00,95.54,95.57,95.45,95.46,11111.0,92.9521,92.9813,92.8646,92.8743,11111.0
2024-01-24 11:30:00,95.45,95.48,95.32,95.34,10186.0,92.8646,92.8938,92.7381,92.7576,10186.0
2024-01-24 11:35:00,95.34,95.39,95.33,95.35,10268.0,92.7576,92.8062,92.7478,92.7673,10268.0
2024-01-24 11:40:00,95.35,95.39,95.28,95.28,8304.0,92.7673,92.8062,92.6992,92.6992,8304.0
2024-01-24 11:45:00,95.26,95.36,95.25,95.35,12130.0,92.6797,92.777,92.67,92.7673,12130.0
2024-01-24 11:50:00,95.37,95.43,95.36,95.41,6725.0,92.7867,92.8451,92.777,92.8257,6725.0
2024-01-24 11:55:00,95.42,95.44,95.34,95.35,8427.0,92.8354,92.8548,92.7576,92.7673,8427.0
2024-01-24 12:00:00,95.34,95.34,95.2,95.24,8086.0,92.7576,92.7576,92.6213,92.6603,8086.0
2024-01-24 12:05:00,95.24,95.32,95.19,95.31,10141.0,92.6603,92.7381,92.6116,92.7284,10141.0
2024-01-24 12:10:00,95.31,95.31,95.15,95.23,8708.0,92.7284,92.7284,92.5727,92.6505,8708.0
2024-01-24 12:15:00,95.22,95.26,95.21,95.23,6834.0,92.6408,92.6797,92.6311,92.6505,6834.0
2024-01-24 12:20:00,95.22,95.23,95.16,95.2,7373.0,92.6408,92.6505,92.5824,92.6213,7373.0
2024-01-24 12:25:00,95.2,95.29,95.19,95.25,16092.0,92.6213,92.7089,92.6116,92.67,16092.0
2024-01-24 12:30:00,95.23,95.3,95.23,95.29,10495.0,92.6505,92.7186,92.6505,92.7089,10495.0
2024-01-24 12:35:00,95.28,95.29,95.25,95.29,8992.0,92.6992,92.7089,92.67,92.7089,8992.0
2024-01-24 12:40:00,95.29,95.29,95.22,95.25,7054.0,92.7089,92.7089,92.6408,92.67,7054.0
2024-01-24 12:45:00,95.25,95.25,95.19,95.23,7531.0,92.67,92.67,92.6116,92.6505,7531.0
2024-01-24 12:50:00,95.25,95.27,95.21,95.23,6531.0,92.67,92.6894,92.6311,92.6505,6531.0
2024-01-24 12:55:00,95.19,95.24,95.16,95.22,9861.0,92.6116,92.6603,92.5824,92.6408,9861.0
2024-01-24 13:00:00,95.23,95.27,95.12,95.26,11700.0,92.6505,92.6894,92.5435,92.6797,11700.0
2024-01-24 13:05:00,95.26,95.33,95.24,95.33,20603.0,92.6797,92.7478,92.6603,92.7478,20603.0
2024-01-24 13:10:00,95.34,95.35,95.26,95.26,11729.0,92.7576,92.7673,92.6797,92.6797,11729.0
2024-01-24 13:15:00,95.26,95.3,95.24,95.27,10588.0,92.6797,92.7186,92.6603,92.6894,10588.0
2024-01-24 13:20:00,95.27,95.3,95.25,95.27,16156.0,92.6894,92.7186,92.67,92.6894,16156.0
2024-01-24 13:25:00,95.27,95.33,95.26,95.27,9916.0,92.6894,92.7478,92.6797,92.6894,9916.0
2024-01-24 13:30:00,95.26,95.29,95.22,95.29,31256.0,92.6797,92.7089,92.6408,92.7089,31256.0
2024-01-24 13:35:00,95.29,95.32,95.25,95.25,12584.0,92.7089,92.7381,92.67,92.67,12584.0
2024-01-24 13:40:00,95.24,95.27,95.16,95.17,49114.0,92.6603,92.6894,92.5824,92.5922,49114.0
2024-01-24 13:45:00,95.17,95.17,95.02,95.08,11233.0,92.5922,92.5922,92.4462,92.5046,11233.0
2024-01-24 13:50:00,95.06,95.09,95.05,95.07,6357.0,92.4851,92.5143,92.4754,92.4949,6357.0
2024-01-24 13:55:00,95.05,95.06,95.02,95.03,7377.0,92.4754,92.4851,92.4462,92.4559,7377.0
2024-01-24 14:00:00,95.03,95.03,94.9,94.91,10063.0,92.4559,92.4559,92.3295,92.3392,10063.0
2024-01-24 14:05:00,94.91,94.93,94.84,94.89,8968.0,92.3392,92.3587,92.2711,92.3197,8968.0
2024-01-24 14:10:00,94.87,94.9,94.84,94.84,6278.0,92.3003,92.3295,92.2711,92.2711,6278.0
2024-01-24 14:15:00,94.85,94.89,94.82,94.87,7365.0,92.2808,92.3197,92.2516,92.3003,7365.0
2024-01-24 14:20:00,94.85,94.86,94.73,94.73,8038.0,92.2808,92.2906,92.1641,92.1641,8038.0
2024-01-24 14:25:00,94.73,94.81,94.73,94.76,9486.0,92.1641,92.2419,92.1641,92.1933,9486.0
2024-01-24 14:30:00,94.77,94.85,94.75,94.76,12407.0,92.203,92.2808,92.1835,92.1933,12407.0
2024-01-24 14:35:00,94.76,94.79,94.7,94.79,17324.0,92.1933,92.2224,92.1349,92.2224,17324.0
2024-01-24 14:40:00,94.81,94.89,94.79,94.89,11072.0,92.2419,92.3197,92.2224,92.3197,11072.0
2024-01-24 14:45:00,94.89,94.95,94.89,94.93,9362.0,92.3197,92.3781,92.3197,92.3587,9362.0
2024-01-24 14:50:00,94.91,94.95,94.9,94.95,7939.0,92.3392,92.3781,92.3295,92.3781,7939.0
2024-01-24 14:55:00,94.94,94.94,94.85,94.9,7403.0,92.3684,92.3684,92.2808,92.3295,7403.0
2024-01-24 15:00:00,94.9,94.93,94.82,94.9,10847.0,92.3295,92.3587,92.2516,92.3295,10847.0
2024-01-24 15:05:00,94.89,94.94,94.88,94.9,12460.0,92.3197,92.3684,92.31,92.3295,12460.0
2024-01-24 15:10:00,94.89,94.89,94.71,94.73,14468.0,92.3197,92.3197,92.1446,92.1641,14468.0
2024-01-24 15:15:00,94.72,94.73,94.63,94.66,24768.0,92.1543,92.1641,92.0668,92.096,24768.0
2024-01-24 15:20:00,94.66,94.7,94.5,94.59,76292.0,92.096,92.1349,91.9403,92.0279,76292.0
2024-01-24 15:25:00,94.59,94.64,94.5,94.52,28959.0,92.0279,92.0765,91.9403,91.9598,28959.0
2024-01-24 15:30:00,94.54,94.58,94.53,94.56,30340.0,91.9792,92.0181,91.9695,91.9987,30340.0
2024-01-24 15:35:00,94.56,94.61,94.51,94.53,27466.0,91.9987,92.0473,91.95,91.9695,27466.0
2024-01-24 15:40:00,94.54,94.65,94.5,94.57,33501.0,91.9792,92.0862,91.9403,92.0084,33501.0
2024-01-24 15:45:00,94.59,94.59,94.34,94.36,54921.0,92.0279,92.0279,91.7846,91.8041,54921.0
2024-01-24 15:50:00,94.36,94.4,94.31,94.39,85762.0,91.8041,91.843,91.7555,91.8333,85762.0
2024-01-24 15:55:00,94.39,94.48,94.36,94.44,157542.0,91.8333,91.9208,91.8041,91.8819,157542.0
2024-01-25 09:30:00,95.23,95.42,94.51,95.33,59191.0,92.6505,92.8354,91.95,92.7478,59191.0
2024-01-25 09:35:00,95.44,95.48,95.2,95.34,11623.0,92.8548,92.8938,92.6213,92.7576,11623.0
2024-01-25 09:40:00,95.36,95.54,95.36,95.37,7903.0,92.777,92.9521,92.777,92.7867,7903.0
2024-01-25 09:45:00,95.42,95.53,95.41,95.53,3763.0,92.8354,92.9424,92.8257,92.9424,3763.0
2024-01-25 09:50:00,95.54,95.93,95.53,95.93,5892.0,92.9521,93.3316,92.9424,93.3316,5892.0
2024-01-25 09:55:00,95.94,96.0,95.77,95.77,14312.0,93.3413,93.3997,93.1759,93.1759,14312.0
2024-01-25 10:00:00,95.81,95.93,95.67,95.77,26742.0,93.2148,93.3316,93.0786,93.1759,26742.0
2024-01-25 10:05:00,95.78,95.97,95.72,95.97,9866.0,93.1856,93.3705,93.1273,93.3705,9866.0
2024-01-25 10:10:00,95.97,96.03,95.8,95.82,14313.0,93.3705,93.4289,93.2051,93.2245,14313.0
2024-01-25 10:15:00,95.81,95.97,95.77,95.96,9870.0,93.2148,93.3705,93.1759,93.3608,9870.0
2024-01-25 10:20:00,95.97,96.16,95.97,96.14,17688.0,93.3705,93.5553,93.3705,93.5359,17688.0
2024-01-25 10:25:00,96.15,96.18,95.98,96.0,11021.0,93.5456,93.5748,93.3802,93.3997,11021.0
2024-01-25 10:30:00,95.99,96.04,95.84,95.87,46849.0,93.3899,93.4386,93.244,93.2732,46849.0
2024-01-25 10:35:00,95.84,95.86,95.72,95.79,9444.0,93.244,93.2635,93.1273,93.1954,9444.0
2024-01-25 10:40:00,95.77,95.77,95.68,95.71,11563.0,93.1759,93.1759,93.0883,93.1175,11563.0
2024-01-25 10:45:00,95.7,95.8,95.64,95.73,14404.0,93.1078,93.2051,93.0494,93.137,14404.0
2024-01-25 10:50:00,95.73,95.78,95.65,95.76,13833.0,93.137,93.1856,93.0592,93.1662,13833.0
2024-01-25 10:55:00,95.75,95.81,95.72,95.8,12293.0,93.1564,93.2148,93.1273,93.2051,12293.0
2024-01-25 11:00:00,95.8,95.81,95.71,95.73,20603.0,93.2051,93.2148,93.1175,93.137,20603.0
2024-01-25 11:05:00,95.69,95.78,95.64,95.72,11651.0,93.0981,93.1856,93.0494,93.1273,11651.0
2024-01-25 11:10:00,95.71,95.8,95.71,95.8,8766.0,93.1175,93.2051,93.1175,93.2051,8766.0
2024-01-25 11:15:00,95.81,95.9,95.78,95.8,6062.0,93.2148,93.3024,93.1856,93.2051,6062.0
2024-01-25 11:20:00,95.8,95.83,95.77,95.79,5866.0,93.2051,93.2343,93.1759,93.1954,5866.0
2024-01-25 11:25:00,95.77,95.8,95.74,95.76,7616.0,93.1759,93.2051,93.1467,93.1662,7616.0
2024-01-25 11:30:00,95.77,95.78,95.7,95.77,11275.0,93.1759,93.1856,93.1078,93.1759,11275.0
2024-01-25 11:35:00,95.79,95.81,95.68,95.69,7782.0,93.1954,93.2148,93.0883,93.0981,7782.0
2024-01-25 11:40:00,95.7,95.7,95.57,95.6,5602.0,93.1078,93.1078,92.9813,93.0105,5602.0
2024-01-25 11:45:00,95.58,95.59,95.5,95.5,4673.0,92.9911,93.0008,92.9132,92.9132,4673.0
2024-01-25 11:50:00,95.5,95.67,95.48,95.62,9551.0,92.9132,93.0786,92.8938,93.03,9551.0
2024-01-25 11:55:00,95.62,95.7,95.59,95.64,9090.0,93.03,93.1078,93.0008,93.0494,9090.0
2024-01-25 12:00:00,95.62,95.63,95.53,95.54,7538.0,93.03,93.0397,92.9424,92.9521,7538.0
2024-01-25 12:05:00,95.52,95.52,95.42,95.48,9119.0,92.9327,92.9327,92.8354,92.8938,9119.0
2024-01-25 12:10:00,95.47,95.57,95.46,95.54,11128.0,92.884,92.9813,92.8743,92.9521,11128.0
2024-01-25 12:15:00,95.53,95.67,95.53,95.65,6596.0,92.9424,93.0786,92.9424,93.0592,6596.0
2024-01-25 12:20:00,95.61,95.64,95.54,95.54,4859.0,93.0202,93.0494,92.9521,92.9521,4859.0
2024-01-25 12:25:00,95.51,95.6,95.5,95.58,5746.0,92.9229,93.0105,92.9132,92.9911,5746.0
2024-01-25 12:30:00,95.6,95.66,95.58,95.64,8265.0,93.0105,93.0689,92.9911,93.0494,8265.0
2024-01-25 12:35:00,95.62,95.82,95.62,95.76,11713.0,93.03,93.2245,93.03,93.1662,11713.0
2024-01-25 12:40:00,95.76,95.83,95.75,95.79,8447.0,93.1662,93.2343,93.1564,93.1954,8447.0
2024-01-25 12:45:00,95.82,95.85,95.79,95.85,6931.0,93.2245,93.2537,93.1954,93.2537,6931.0
2024-01-25 12:50:00,95.84,95.86,95.74,95.86,9933.0,93.244,93.2635,93.1467,93.2635,9933.0
2024-01-25 12:55:00,95.86,95.87,95.8,95.87,8394.0,93.2635,93.2732,93.2051,93.2732,8394.0
2024-01-25 13:00:00,95.87,96.0,95.86,95.95,11493.0,93.2732,93.3997,93.2635,93.351,11493.0
2024-01-25 13:05:00,95.96,95.99,95.89,95.9,6666.0,93.3608,93.3899,93.2927,93.3024,6666.0
2024-01-25 13:10:00,95.88,95.89,95.75,95.75,6013.0,93.2829,93.2927,93.1564,93.1564,6013.0
2024-01-25 13:15:00,95.77,95.8,95.74,95.77,20336.0,93.1759,93.2051,93.1467,93.1759,20336.0
2024-01-25 13:20:00,95.79,95.83,95.77,95.81,6634.0,93.1954,93.2343,93.1759,93.2148,6634.0
2024-01-25 13:25:00,95.81,95.88,95.79,95.88,13308.0,93.2148,93.2829,93.1954,93.2829,13308.0
2024-01-25 13:30:00,95.88,95.92,95.88,95.92,9503.0,93.2829,93.3218,93.2829,93.3218,9503.0
2024-01-25 13:35:00,95.93,96.03,95.92,96.01,11342.0,93.3316,93.4289,93.3218,93.4094,11342.0
2024-01-25 13:40:00,96.01,96.11,95.99,96.06,11516.0,93.4094,93.5067,93.3899,93.458,11516.0
2024-01-25 13:45:00,96.06,96.08,96.03,96.05,10965.0,93.458,93.4775,93.4289,93.4483,10965.0
2024-01-25 13:50:00,96.05,96.08,96.01,96.02,8996.0,93.4483,93.4775,93.4094,93.4191,8996.0
2024-01-25 13:55:00,96.01,96.03,95.96,96.01,8735.0,93.4094,93.4289,93.3608,93.4094,8735.0
2024-01-25 14:00:00,96.0,96.0,95.76,95.81,10420.0,93.3997,93.3997,93.1662,93.2148,10420.0
2024-01-25 14:05:00,95.79,95.86,95.75,95.79,9607.0,93.1954,93.2635,93.1564,93.1954,9607.0
2024-01-25 14:10:00,95.8,95.9,95.8,95.88,13826.0,93.2051,93.3024,93.2051,93.2829,13826.0
2024-01-25 14:15:00,95.89,95.9,95.8,95.82,35633.0,93.2927,93.3024,93.2051,93.2245,35633.0
2024-01-25 14:20:00,95.81,95.9,95.8,95.9,11135.0,93.2148,93.3024,93.2051,93.3024,11135.0
2024-01-25 14:25:00,95.89,95.94,95.86,95.91,9397.0,93.2927,93.3413,93.2635,93.3121,9397.0
2024-01-25 14:30:00,95.89,95.91,95.8,95.82,7435.0,93.2927,93.3121,93.2051,93.2245,7435.0
2024-01-25 14:35:00,95.86,95.86,95.79,95.85,9273.0,93.2635,93.2635,93.1954,93.2537,9273.0
2024-01-25 14:40:00,95.84,95.84,95.68,95.7,9051.0,93.244,93.244,93.0883,93.1078,9051.0
2024-01-25 14:45:00,95.7,95.74,95.65,95.7,8240.0,93.1078,93.1467,93.0592,93.1078,8240.0
2024-01-25 14:50:00,95.7,95.85,95.66,95.85,10455.0,93.1078,93.2537,93.0689,93.2537,10455.0
2024-01-25 14:55:00,95.86,95.98,95.85,95.98,13820.0,93.2635,93.3802,93.2537,93.3802,13820.0
2024-01-25 15:00:00,95.97,95.99,95.9,95.94,15491.0,93.3705,93.3899,93.3024,93.3413,15491.0
2024-01-25 15:05:00,95.94,96.0,95.88,95.89,14846.0,93.3413,93.3997,93.2829,93.2927,14846.0
2024-01-25 15:10:00,95.88,95.95,95.85,95.91,14930.0,93.2829,93.351,93.2537,93.3121,14930.0
2024-01-25 15:15:00,95.92,95.98,95.88,95.96,15278.0,93.3218,93.3802,93.2829,93.3608,15278.0
2024-01-25 15:20:00,95.95,95.96,95.88,95.9,16046.0,93.351,93.3608,93.2829,93.3024,16046.0
2024-01-25 15:25:00,95.91,95.94,95.88,95.88,14021.0,93.3121,93.3413,93.2829,93.2829,14021.0
2024-01-25 15:30:00,95.89,96.06,95.86,96.02,36134.0,93.2927,93.458,93.2635,93.4191,36134.0
2024-01-25 15:35:00,96.02,96.12,96.02,96.11,24896.0,93.4191,93.5164,93.4191,93.5067,24896.0
2024-01-25 15:40:00,96.11,96.12,96.01,96.1,25178.0,93.5067,93.5164,93.4094,93.497,25178.0
2024-01-25 15:45:00,96.1,96.2,96.09,96.14,57990.0,93.497,93.5943,93.4872,93.5359,57990.0
2024-01-25 15:50:00,96.14,96.24,96.14,96.21,88770.0,93.5359,93.6332,93.5359,93.604,88770.0
2024-01-25 15:55:00,96.21,96.28,96.16,96.25,209153.0,93.604,93.6721,93.5553,93.6429,209153.0
2024-01-26 09:30:00,96.48,96.48,96.01,96.31,44381.0,93.8667,93.8667,93.4094,93.7013,44381.0
2024-01-26 09:35:00,96.31,96.43,96.2,96.22,8868.0,93.7013,93.818,93.5943,93.6137,8868.0
2024-01-26 09:40:00,96.25,96.33,96.12,96.26,6211.0,93.6429,93.7207,93.5164,93.6526,6211.0
2024-01-26 09:45:00,96.23,96.29,96.07,96.13,14552.0,93.6234,93.6818,93.4678,93.5262,14552.0
2024-01-26 09:50:00,96.12,96.12,95.85,95.86,47631.0,93.5164,93.5164,93.2537,93.2635,47631.0
2024-01-26 09:55:00,95.82,95.97,95.79,95.88,21945.0,93.2245,93.3705,93.1954,93.2829,21945.0
2024-01-26 10:00:00,95.89,95.9,95.64,95.79,31329.0,93.2927,93.3024,93.0494,93.1954,31329.0
2024-01-26 10:05:00,95.81,95.83,95.68,95.74,13413.0,93.2148,93.2343,93.0883,93.1467,13413.0
2024-01-26 10:10:00,95.73,95.79,95.62,95.66,24043.0,93.137,93.1954,93.03,93.0689,24043.0
2024-01-26 10:15:00,95.63,95.66,95.45,95.56,20720.0,93.0397,93.0689,92.8646,92.9716,20720.0
2024-01-26 10:20:00,95.57,95.69,95.54,95.69,20941.0,92.9813,93.0981,92.9521,93.0981,20941.0
2024-01-26 10:25:00,95.7,95.76,95.64,95.66,12461.0,93.1078,93.1662,93.0494,93.0689,12461.0
2024-01-26 10:30:00,95.65,95.67,95.57,95.59,20679.0,93.0592,93.0786,92.9813,93.0008,20679.0
2024-01-26 10:35:00,95.56,95.71,95.48,95.65,25361.0,92.9716,93.1175,92.8938,93.0592,25361.0
2024-01-26 10:40:00,95.65,95.83,95.62,95.8,57859.0,93.0592,93.2343,93.03,93.2051,57859.0
2024-01-26 10:45:00,95.79,95.84,95.74,95.77,20478.0,93.1954,93.244,93.1467,93.1759,20478.0
2024-01-26 10:50:00,95.77,95.86,95.64,95.65,16772.0,93.1759,93.2635,93.0494,93.0592,16772.0
2024-01-26 10:55:00,95.66,95.69,95.56,95.59,12705.0,93.0689,93.0981,92.9716,93.0008,12705.0
2024-01-26 11:00:00,95.59,95.6,95.48,95.5,14608.0,93.0008,93.0105,92.8938,92.9132,14608.0
2024-01-26 11:05:00,95.51,95.54,95.48,95.5,9542.0,92.9229,92.9521,92.8938,92.9132,9542.0
2024-01-26 11:10:00,95.48,95.51,95.44,95.48,10328.0,92.8938,92.9229,92.8548,92.8938,10328.0
2024-01-26 11:15:00,95.48,95.52,95.33,95.34,10794.0,92.8938,92.9327,92.7478,92.7576,10794.0
2024-01-26 11:20:00,95.35,95.41,95.34,95.39,16770.0,92.7673,92.8257,92.7576,92.8062,16770.0
2024-01-26 11:25:00,95.4,95.47,95.38,95.42,11999.0,92.8159,92.884,92.7965,92.8354,11999.0
2024-01-26 11:30:00,95.43,95.48,95.34,95.34,13316.0,92.8451,92.8938,92.7576,92.7576,13316.0
2024-01-26 11:35:00,95.33,95.35,95.2,95.2,10669.0,92.7478,92.7673,92.6213,92.6213,10669.0
2024-01-26 11:40:00,95.21,95.27,95.2,95.23,9546.0,92.6311,92.6894,92.6213,92.6505,9546.0
2024-01-26 11:45:00,95.23,95.25,95.16,95.22,9005.0,92.6505,92.67,92.5824,92.6408,9005.0
2024-01-26 11:50:00,95.22,95.3,95.21,95.29,7098.0,92.6408,92.7186,92.6311,92.7089,7098.0
2024-01-26 11:55:00,95.28,95.3,95.25,95.29,6583.0,92.6992,92.7186,92.67,92.7089,6583.0
2024-01-26 12:00:00,95.3,95.3,95.16,95.16,9222.0,92.7186,92.7186,92.5824,92.5824,9222.0
2024-01-26 12:05:00,95.16,95.18,95.01,95.03,7030.0,92.5824,92.6019,92.4365,92.4559,7030.0
2024-01-26 12:10:00,95.02,95.11,94.99,95.07,11363.0,92.4462,92.5338,92.417,92.4949,11363.0
2024-01-26 12:15:00,95.08,95.12,95.07,95.12,8229.0,92.5046,92.5435,92.4949,92.5435,8229.0
2024-01-26 12:20:00,95.12,95.2,95.12,95.14,8959.0,92.5435,92.6213,92.5435,92.563,8959.0
2024-01-26 12:25:00,95.16,95.17,95.11,95.14,8699.0,92.5824,92.5922,92.5338,92.563,8699.0
2024-01-26 12:30:00,95.13,95.16,95.07,95.12,9533.0,92.5532,92.5824,92.4949,92.5435,9533.0
2024-01-26 12:35:00,95.12,95.12,94.95,94.99,17676.0,92.5435,92.5435,92.3781,92.417,17676.0
2024-01-26 12:40:00,94.98,95.01,94.9,94.93,9302.0,92.4073,92.4365,92.3295,92.3587,9302.0
2024-01-26 12:45:00,94.92,94.94,94.79,94.8,12611.0,92.3489,92.3684,92.2224,92.2322,12611.0
2024-01-26 12:50:00,94.81,94.89,94.78,94.89,9476.0,92.2419,92.3197,92.2127,92.3197,9476.0
2024-01-26 12:55:00,94.88,94.88,94.78,94.8,8918.0,92.31,92.31,92.2127,92.2322,8918.0
2024-01-26 13:00:00,94.8,94.8,94.72,94.75,16691.0,92.2322,92.2322,92.1543,92.1835,16691.0
2024-01-26 13:05:00,94.75,94.82,94.71,94.81,9282.0,92.1835,92.2516,92.1446,92.2419,9282.0
2024-01-26 13:10:00,94.8,94.84,94.79,94.83,8412.0,92.2322,92.2711,92.2224,92.2614,8412.0
2024-01-26 13:15:00,94.83,94.86,94.76,94.85,12787.0,92.2614,92.2906,92.1933,92.2808,12787.0
2024-01-26 13:20:00,94.84,94.92,94.84,94.89,5362.0,92.2711,92.3489,92.2711,92.3197,5362.0
2024-01-26 13:25:00,94.9,94.91,94.86,94.9,9551.0,92.3295,92.3392,92.2906,92.3295,9551.0
2024-01-26 13:30:00,94.9,94.93,94.83,94.88,9968.0,92.3295,92.3587,92.2614,92.31,9968.0
2024-01-26 13:35:00,94.9,94.97,94.88,94.94,8335.0,92.3295,92.3976,92.31,92.3684,8335.0
2024-01-26 13:40:00,94.92,94.96,94.89,94.94,6398.0,92.3489,92.3878,92.3197,92.3684,6398.0
2024-01-26 13:45:00,94.94,94.94,94.9,94.94,9795.0,92.3684,92.3684,92.3295,92.3684,9795.0
2024-01-26 13:50:00,94.93,94.94,94.83,94.84,9023.0,92.3587,92.3684,92.2614,92.2711,9023.0
2024-01-26 13:55:00,94.82,94.94,94.82,94.87,9723.0,92.2516,92.3684,92.2516,92.3003,9723.0
2024-01-26 14:00:00,94.89,94.96,94.82,94.94,12029.0,92.3197,92.3878,92.2516,92.3684,12029.0
2024-01-26 14:05:00,94.93,94.97,94.91,94.94,6999.0,92.3587,92.3976,92.3392,92.3684,6999.0
2024-01-26 14:10:00,94.94,95.0,94.93,94.96,8221.0,92.3684,92.4268,92.3587,92.3878,8221.0
2024-01-26 14:15:00,94.97,95.05,94.97,95.03,6383.0,92.3976,92.4754,92.3976,92.4559,6383.0
2024-01-26 14:20:00,95.03,95.1,94.99,95.05,14063.0,92.4559,92.5241,92.417,92.4754,14063.0
2024-01-26 14:25:00,95.03,95.08,95.03,95.08,11033.0,92.4559,92.5046,92.4559,92.5046,11033.0
2024-01-26 14:30:00,95.08,95.15,95.08,95.1,8222.0,92.5046,92.5727,92.5046,92.5241,8222.0
2024-01-26 14:35:00,95.09,95.18,95.09,95.18,9332.0,92.5143,92.6019,92.5143,92.6019,9332.0
2024-01-26 14:40:00,95.18,95.25,95.16,95.21,9647.0,92.6019,92.67,92.5824,92.6311,9647.0
2024-01-26 14:45:00,95.22,95.23,95.18,95.19,10230.0,92.6408,92.6505,92.6019,92.6116,10230.0
2024-01-26 14:50:00,95.19,95.24,95.17,95.17,12497.0,92.6116,92.6603,92.5922,92.5922,12497.0
2024-01-26 14:55:00,95.18,95.3,95.11,95.3,11884.0,92.6019,92.7186,92.5338,92.7186,11884.0
2024-01-26 15:00:00,95.28,95.29,95.2,95.22,8949.0,92.6992,92.7089,92.6213,92.6408,8949.0
2024-01-26 15:05:00,95.21,95.23,95.13,95.14,13451.0,92.6311,92.6505,92.5532,92.563,13451.0
2024-01-26 15:10:00,95.13,95.14,95.0,95.01,26865.0,92.5532,92.563,92.4268,92.4365,26865.0
2024-01-26 15:15:00,95.02,95.19,95.02,95.14,18981.0,92.4462,92.6116,92.4462,92.563,18981.0
2024-01-26 15:20:00,95.16,95.2,95.14,95.18,15921.0,92.5824,92.6213,92.563,92.6019,15921.0
2024-01-26 15:25:00,95.18,95.21,95.12,95.13,11797.0,92.6019,92.6311,92.5435,92.5532,11797.0
2024-01-26 15:30:00,95.13,95.15,95.01,95.01,19153.0,92.5532,92.5727,92.4365,92.4365,19153.0
2024-01-26 15:35:00,95.01,95.04,94.96,94.96,15798.0,92.4365,92.4657,92.3878,92.3878,15798.0
2024-01-26 15:40:00,94.97,94.98,94.91,94.95,17838.0,92.3976,92.4073,92.3392,92.3781,17838.0
2024-01-26 15:45:00,94.96,95.0,94.9,94.94,44342.0,92.3878,92.4268,92.3295,92.3684,44342.0
2024-01-26 15:50:00,94.94,95.01,94.88,95.0,70595.0,92.3684,92.4365,92.31,92.4268,70595.0
2024-01-26 15:55:00,95.0,95.11,95.0,95.07,154494.0,92.4268,92.5338,92.4268,92.4949,154494.0
2024-01-29 09:30:00,94.71,94.75,94.3,94.48,44252.0,92.1446,92.1835,91.7457,91.9208,44252.0
2024-01-29 09:35:00,94.43,94.44,94.2,94.21,8178.0,91.8722,91.8819,91.6484,91.6582,8178.0
2024-01-29 09:40:00,94.22,94.24,93.96,94.12,13692.0,91.6679,91.6873,91.4149,91.5706,13692.0
2024-01-29 09:45:00,94.12,94.3,94.06,94.18,13341.0,91.5706,91.7457,91.5122,91.629,13341.0
2024-01-29 09:50:00,94.19,94.33,94.17,94.3,7985.0,91.6387,91.7749,91.6192,91.7457,7985.0
2024-01-29 09:55:00,94.32,94.37,94.19,94.3,15164.0,91.7652,91.8138,91.6387,91.7457,15164.0
2024-01-29 10:00:00,94.31,94.38,94.22,94.22,12650.0,91.7555,91.8236,91.6679,91.6679,12650.0
2024-01-29 10:05:00,94.25,94.36,94.24,94.33,12923.0,91.6971,91.8041,91.6873,91.7749,12923.0
2024-01-29 10:10:00,94.34,94.34,94.19,94.19,11349.0,91.7846,91.7846,91.6387,91.6387,11349.0
2024-01-29 10:15:00,94.2,94.29,94.18,94.29,18129.0,91.6484,91.736,91.629,91.736,18129.0
2024-01-29 10:20:00,94.28,94.29,94.04,94.04,12688.0,91.7263,91.736,91.4928,91.4928,12688.0
2024-01-29 10:25:00,94.06,94.06,93.88,93.9,21457.0,91.5122,91.5122,91.3371,91.3566,21457.0
2024-01-29 10:30:00,93.9,93.9,93.69,93.8,23466.0,91.3566,91.3566,91.1522,91.2593,23466.0
2024-01-29 10:35:00,93.8,94.01,93.76,93.98,17720.0,91.2593,91.4636,91.2203,91.4344,17720.0
2024-01-29 10:40:00,93.98,94.05,93.93,94.04,14672.0,91.4344,91.5025,91.3857,91.4928,14672.0
2024-01-29 10:45:00,94.05,94.05,93.92,93.95,15281.0,91.5025,91.5025,91.376,91.4052,15281.0
2024-01-29 10:50:00,93.95,94.06,93.94,94.0,19092.0,91.4052,91.5122,91.3955,91.4538,19092.0
2024-01-29 10:55:00,94.0,94.06,93.97,94.06,20050.0,91.4538,91.5122,91.4247,91.5122,20050.0
2024-01-29 11:00:00,94.07,94.07,94.0,94.06,12131.0,91.522,91.522,91.4538,91.5122,12131.0
2024-01-29 11:05:00,94.07,94.18,94.04,94.18,19823.0,91.522,91.629,91.4928,91.629,19823.0
2024-01-29 11:10:00,94.17,94.27,94.17,94.26,30071.0,91.6192,91.7165,91.6192,91.7068,30071.0
2024-01-29 11:15:00,94.26,94.3,94.17,94.29,24737.0,91.7068,91.7457,91.6192,91.736,24737.0
2024-01-29 11:20:00,94.29,94.31,94.2,94.24,51276.0,91.736,91.7555,91.6484,91.6873,51276.0
2024-01-29 11:25:00,94.23,94.28,94.17,94.25,19067.0,91.6776,91.7263,91.6192,91.6971,19067.0
2024-01-29 11:30:00,94.25,94.26,94.12,94.2,18386.0,91.6971,91.7068,91.5706,91.6484,18386.0
2024-01-29 11:35:00,94.21,94.21,94.13,94.17,13991.0,91.6582,91.6582,91.5803,91.6192,13991.0
2024-01-29 11:40:00,94.17,94.17,94.12,94.16,21642.0,91.6192,91.6192,91.5706,91.6095,21642.0
2024-01-29 11:45:00,94.15,94.21,94.13,94.2,14739.0,91.5998,91.6582,91.5803,91.6484,14739.0
2024-01-29 11:50:00,94.2,94.23,94.14,94.16,11520.0,91.6484,91.6776,91.5901,91.6095,11520.0
2024-01-29 11:55:00,94.16,94.16,94.09,94.13,15215.0,91.6095,91.6095,91.5414,91.5803,15215.0
2024-01-29 12:00:00,94.12,94.12,93.96,93.98,21028.0,91.5706,91.5706,91.4149,91.4344,21028.0
2024-01-29 12:05:00,93.98,94.04,93.91,94.04,17128.0,91.4344,91.4928,91.3663,91.4928,17128.0
2024-01-29 12:10:00,94.05,94.1,94.03,94.07,11048.0,91.5025,91.5511,91.483,91.522,11048.0
2024-01-29 12:15:00,94.06,94.1,94.06,94.07,15796.0,91.5122,91.5511,91.5122,91.522,15796.0
2024-01-29 12:20:00,94.06,94.14,94.03,94.13,17460.0,91.5122,91.5901,91.483,91.5803,17460.0
2024-01-29 12:25:00,94.13,94.16,94.09,94.15,14254.0,91.5803,91.6095,91.5414,91.5998,14254.0
2024-01-29 12:30:00,94.15,94.16,94.1,94.1,16923.0,91.5998,91.6095,91.5511,91.5511,16923.0
2024-01-29 12:35:00,94.09,94.15,94.08,94.13,10859.0,91.5414,91.5998,91.5317,91.5803,10859.0
2024-01-29 12:40:00,94.13,94.17,94.09,94.15,12075.0,91.5803,91.6192,91.5414,91.5998,12075.0
2024-01-29 12:45:00,94.15,94.15,94.03,94.08,12575.0,91.5998,91.5998,91.483,91.5317,12575.0
2024-01-29 12:50:00,94.07,94.1,94.02,94.04,10460.0,91.522,91.5511,91.4733,91.4928,10460.0
2024-01-29 12:55:00,94.04,94.14,94.04,94.07,12926.0,91.4928,91.5901,91.4928,91.522,12926.0
2024-01-29 13:00:00,94.09,94.11,94.03,94.1,7391.0,91.5414,91.5609,91.483,91.5511,7391.0
2024-01-29 13:05:00,94.12,94.13,94.07,94.1,12278.0,91.5706,91.5803,91.522,91.5511,12278.0
2024-01-29 13:10:00,94.09,94.09,94.02,94.04,8021.0,91.5414,91.5414,91.4733,91.4928,8021.0
2024-01-29 13:15:00,94.03,94.03,93.99,94.02,8473.0,91.483,91.483,91.4441,91.4733,8473.0
2024-01-29 13:20:00,94.01,94.05,94.0,94.05,8114.0,91.4636,91.5025,91.4538,91.5025,8114.0
2024-01-29 13:25:00,94.05,94.12,94.04,94.11,13517.0,91.5025,91.5706,91.4928,91.5609,13517.0
2024-01-29 13:30:00,94.12,94.12,94.06,94.06,13678.0,91.5706,91.5706,91.5122,91.5122,13678.0
2024-01-29 13:35:00,94.07,94.08,93.99,93.99,19069.0,91.522,91.5317,91.4441,91.4441,19069.0
2024-01-29 13:40:00,93.98,94.1,93.98,94.1,18901.0,91.4344,91.5511,91.4344,91.5511,18901.0
2024-01-29 13:45:00,94.1,94.1,94.03,94.04,13753.0,91.5511,91.5511,91.483,91.4928,13753.0
2024-01-29 13:50:00,94.04,94.14,94.03,94.13,6770.0,91.4928,91.5901,91.483,91.5803,6770.0
2024-01-29 13:55:00,94.12,94.12,94.07,94.08,6624.0,91.5706,91.5706,91.522,91.5317,6624.0
2024-01-29 14:00:00,94.07,94.12,94.07,94.09,15011.0,91.522,91.5706,91.522,91.5414,15011.0
2024-01-29 14:05:00,94.08,94.11,94.07,94.11,11654.0,91.5317,91.5609,91.522,91.5609,11654.0
2024-01-29 14:10:00,94.11,94.16,94.09,94.11,26326.0,91.5609,91.6095,91.5414,91.5609,26326.0
2024-01-29 14:15:00,94.11,94.14,94.09,94.13,32397.0,91.5609,91.5901,91.5414,91.5803,32397.0
2024-01-29 14:20:00,94.13,94.17,94.13,94.16,27761.0,91.5803,91.6192,91.5803,91.6095,27761.0
2024-01-29 14:25:00,94.16,94.22,94.14,94.21,40792.0,91.6095,91.6679,91.5901,91.6582,40792.0
2024-01-29 14:30:00,94.22,94.29,94.2,94.2,26550.0,91.6679,91.736,91.6484,91.6484,26550.0
2024-01-29 14:35:00,94.21,94.3,94.2,94.26,46218.0,91.6582,91.7457,91.6484,91.7068,46218.0
2024-01-29 14:40:00,94.27,94.41,94.27,94.41,30491.0,91.7165,91.8527,91.7165,91.8527,30491.0
2024-01-29 14:45:00,94.41,94.48,94.4,94.41,51021.0,91.8527,91.9208,91.843,91.8527,51021.0
2024-01-29 14:50:00,94.42,94.46,94.4,94.46,11316.0,91.8625,91.9014,91.843,91.9014,11316.0
2024-01-29 14:55:00,94.46,94.5,94.42,94.48,15111.0,91.9014,91.9403,91.8625,91.9208,15111.0
2024-01-29 15:00:00,94.51,94.76,94.51,94.69,19518.0,91.95,92.1933,91.95,92.1252,19518.0
2024-01-29 15:05:00,94.68,94.76,94.66,94.7,19849.0,92.1154,92.1933,92.096,92.1349,19849.0
2024-01-29 15:10:00,94.71,94.75,94.69,94.72,9526.0,92.1446,92.1835,92.1252,92.1543,9526.0
2024-01-29 15:15:00,94.72,94.8,94.7,94.79,17180.0,92.1543,92.2322,92.1349,92.2224,17180.0
2024-01-29 15:20:00,94.8,94.93,94.79,94.92,16116.0,92.2322,92.3587,92.2224,92.3489,16116.0
2024-01-29 15:25:00,94.92,95.03,94.92,95.01,34925.0,92.3489,92.4559,92.3489,92.4365,34925.0
2024-01-29 15:30:00,95.02,95.08,94.99,95.03,33873.0,92.4462,92.5046,92.417,92.4559,33873.0
2024-01-29 15:35:00,95.03,95.14,95.02,95.08,31916.0,92.4559,92.563,92.4462,92.5046,31916.0
2024-01-29 15:40:00,95.08,95.08,94.91,94.95,25770.0,92.5046,92.5046,92.3392,92.3781,25770.0
2024-01-29 15:45:00,94.94,94.96,94.86,94.88,41971.0,92.3684,92.3878,92.2906,92.31,41971.0
2024-01-29 15:50:00,94.88,95.01,94.88,94.98,68721.0,92.31,92.4365,92.31,92.4073,68721.0
2024-01-29 15:55:00,94.98,95.11,94.98,95.0,164638.0,92.4073,92.5338,92.4073,92.4268,164638.0
2024-01-30 09:30:00,94.34,94.48,94.03,94.2,59250.0,91.7846,91.9208,91.483,91.6484,59250.0
2024-01-30 09:35:00,94.14,94.26,93.92,93.99,33267.0,91.5901,91.7068,91.376,91.4441,33267.0
2024-01-30 09:40:00,93.98,94.0,93.74,93.88,26714.0,91.4344,91.4538,91.2009,91.3371,26714.0
2024-01-30 09:45:00,93.91,94.29,93.87,94.22,19136.0,91.3663,91.736,91.3274,91.6679,19136.0
2024-01-30 09:50:00,94.24,94.36,94.09,94.31,41297.0,91.6873,91.8041,91.5414,91.7555,41297.0
2024-01-30 09:55:00,94.33,94.42,94.24,94.31,27866.0,91.7749,91.8625,91.6873,91.7555,27866.0
2024-01-30 10:00:00,94.31,94.31,94.08,94.09,41481.0,91.7555,91.7555,91.5317,91.5414,41481.0
2024-01-30 10:05:00,94.1,94.37,94.09,94.28,17432.0,91.5511,91.8138,91.5414,91.7263,17432.0
2024-01-30 10:10:00,94.28,94.39,94.05,94.05,15165.0,91.7263,91.8333,91.5025,91.5025,15165.0
2024-01-30 10:15:00,94.03,94.06,93.94,93.95,19923.0,91.483,91.5122,91.3955,91.4052,19923.0
2024-01-30 10:20:00,93.95,93.99,93.85,93.98,11322.0,91.4052,91.4441,91.3079,91.4344,11322.0
2024-01-30 10:25:00,93.99,94.02,93.93,93.94,10751.0,91.4441,91.4733,91.3857,91.3955,10751.0
2024-01-30 10:30:00,93.95,93.97,93.85,93.97,28552.0,91.4052,91.4247,91.3079,91.4247,28552.0
2024-01-30 10:35:00,93.98,94.21,93.97,94.12,32557.0,91.4344,91.6582,91.4247,91.5706,32557.0
2024-01-30 10:40:00,94.11,94.13,94.0,94.04,18652.0,91.5609,91.5803,91.4538,91.4928,18652.0
2024-01-30 10:45:00,94.05,94.18,93.98,94.11,32822.0,91.5025,91.629,91.4344,91.5609,32822.0
2024-01-30 10:50:00,94.1,94.22,94.05,94.16,18270.0,91.5511,91.6679,91.5025,91.6095,18270.0
2024-01-30 10:55:00,94.15,94.29,94.12,94.23,14140.0,91.5998,91.736,91.5706,91.6776,14140.0
2024-01-30 11:00:00,94.23,94.37,94.18,94.37,17247.0,91.6776,91.8138,91.629,91.8138,17247.0
2024-01-30 11:05:00,94.37,94.39,94.28,94.37,17943.0,91.8138,91.8333,91.7263,91.8138,17943.0
2024-01-30 11:10:00,94.35,94.4,94.3,94.39,12436.0,91.7944,91.843,91.7457,91.8333,12436.0
2024-01-30 11:15:00,94.39,94.51,94.39,94.5,13362.0,91.8333,91.95,91.8333,91.9403,13362.0
2024-01-30 11:20:00,94.48,94.55,94.46,94.49,18842.0,91.9208,91.9889,91.9014,91.9306,18842.0
2024-01-30 11:25:00,94.49,94.56,94.46,94.5,25968.0,91.9306,91.9987,91.9014,91.9403,25968.0
2024-01-30 11:30:00,94.5,94.59,94.49,94.59,28549.0,91.9403,92.0279,91.9306,92.0279,28549.0
2024-01-30 11:35:00,94.58,94.62,94.53,94.59,19446.0,92.0181,92.0571,91.9695,92.0279,19446.0
2024-01-30 11:40:00,94.59,94.61,94.53,94.55,16498.0,92.0279,92.0473,91.9695,91.9889,16498.0
2024-01-30 11:45:00,94.56,94.65,94.56,94.61,43314.0,91.9987,92.0862,91.9987,92.0473,43314.0
2024-01-30 11:50:00,94.62,94.67,94.58,94.62,17475.0,92.0571,92.1057,92.0181,92.0571,17475.0
2024-01-30 11:55:00,94.63,94.7,94.63,94.69,14315.0,92.0668,92.1349,92.0668,92.1252,14315.0
2024-01-30 12:00:00,94.69,94.69,94.65,94.66,8913.0,92.1252,92.1252,92.0862,92.096,8913.0
2024-01-30 12:05:00,94.66,94.8,94.65,94.78,11819.0,92.096,92.2322,92.0862,92.2127,11819.0
2024-01-30 12:10:00,94.77,94.82,94.74,94.81,16920.0,92.203,92.2516,92.1738,92.2419,16920.0
2024-01-30 12:15:00,94.81,94.84,94.73,94.77,16965.0,92.2419,92.2711,92.1641,92.203,16965.0
2024-01-30 12:20:00,94.78,94.85,94.75,94.82,17066.0,92.2127,92.2808,92.1835,92.2516,17066.0
2024-01-30 12:25:00,94.82,94.84,94.76,94.81,12952.0,92.2516,92.2711,92.1933,92.2419,12952.0
2024-01-30 12:30:00,94.8,94.84,94.74,94.76,35524.0,92.2322,92.2711,92.1738,92.1933,35524.0
2024-01-30 12:35:00,94.76,94.82,94.75,94.78,19132.0,92.1933,92.2516,92.1835,92.2127,19132.0
2024-01-30 12:40:00,94.79,94.79,94.68,94.75,38094.0,92.2224,92.2224,92.1154,92.1835,38094.0
2024-01-30 12:45:00,94.74,94.86,94.73,94.81,40611.0,92.1738,92.2906,92.1641,92.2419,40611.0
2024-01-30 12:50:00,94.8,94.82,94.77,94.81,19926.0,92.2322,92.2516,92.203,92.2419,19926.0
2024-01-30 12:55:00,94.8,94.83,94.65,94.68,17432.0,92.2322,92.2614,92.0862,92.1154,17432.0
2024-01-30 13:00:00,94.67,94.68,94.57,94.61,13028.0,92.1057,92.1154,92.0084,92.0473,13028.0
2024-01-30 13:05:00,94.58,94.76,94.58,94.7,19851.0,92.0181,92.1933,92.0181,92.1349,19851.0
2024-01-30 13:10:00,94.71,94.77,94.7,94.74,14298.0,92.1446,92.203,92.1349,92.1738,14298.0
2024-01-30 13:15:00,94.75,94.83,94.75,94.78,12743.0,92.1835,92.2614,92.1835,92.2127,12743.0
2024-01-30 13:20:00,94.78,94.82,94.73,94.73,13921.0,92.2127,92.2516,92.1641,92.1641,13921.0
2024-01-30 13:25:00,94.73,94.78,94.72,94.75,11093.0,92.1641,92.2127,92.1543,92.1835,11093.0
2024-01-30 13:30:00,94.77,94.83,94.77,94.83,8345.0,92.203,92.2614,92.203,92.2614,8345.0
2024-01-30 13:35:00,94.82,94.93,94.8,94.86,42213.0,92.2516,92.3587,92.2322,92.2906,42213.0
2024-01-30 13:40:00,94.86,94.95,94.86,94.94,12463.0,92.2906,92.3781,92.2906,92.3684,12463.0
2024-01-30 13:45:00,94.93,94.93,94.81,94.83,13095.0,92.3587,92.3587,92.2419,92.2614,13095.0
2024-01-30 13:50:00,94.83,94.84,94.8,94.83,11697.0,92.2614,92.2711,92.2322,92.2614,11697.0
2024-01-30 13:55:00,94.83,94.9,94.82,94.88,14061.0,92.2614,92.3295,92.2516,92.31,14061.0
2024-01-30 14:00:00,94.88,94.92,94.83,94.84,15019.0,92.31,92.3489,92.2614,92.2711,15019.0
2024-01-30 14:05:00,94.83,94.86,94.78,94.85,14806.0,92.2614,92.2906,92.2127,92.2808,14806.0
2024-01-30 14:10:00,94.85,94.9,94.84,94.85,10139.0,92.2808,92.3295,92.2711,92.2808,10139.0
2024-01-30 14:15:00,94.86,94.9,94.82,94.9,14930.0,92.2906,92.3295,92.2516,92.3295,14930.0
2024-01-30 14:20:00,94.89,94.99,94.89,94.99,23994.0,92.3197,92.417,92.3197,92.417,23994.0
2024-01-30 14:25:00,94.99,95.0,94.95,94.97,15532.0,92.417,92.4268,92.3781,92.3976,15532.0
2024-01-30 14:30:00,94.98,95.0,94.95,94.96,17869.0,92.4073,92.4268,92.3781,92.3878,17869.0
2024-01-30 14:35:00,94.95,94.96,94.9,94.95,13066.0,92.3781,92.3878,92.3295,92.3781,13066.0
2024-01-30 14:40:00,94.95,95.03,94.95,95.0,20758.0,92.3781,92.4559,92.3781,92.4268,20758.0
2024-01-30 14:45:00,95.0,95.0,94.93,94.94,16637.0,92.4268,92.4268,92.3587,92.3684,16637.0
2024-01-30 14:50:00,94.95,94.96,94.93,94.95,12094.0,92.3781,92.3878,92.3587,92.3781,12094.0
2024-01-30 14:55:00,94.95,95.02,94.94,95.0,12614.0,92.3781,92.4462,92.3684,92.4268,12614.0
2024-01-30 15:00:00,95.02,95.02,94.87,94.87,11877.0,92.4462,92.4462,92.3003,92.3003,11877.0
2024-01-30 15:05:00,94.87,94.88,94.82,94.88,17625.0,92.3003,92.31,92.2516,92.31,17625.0
2024-01-30 15:10:00,94.88,94.89,94.79,94.79,14640.0,92.31,92.3197,92.2224,92.2224,14640.0
2024-01-30 15:15:00,94.8,94.81,94.71,94.81,17979.0,92.2322,92.2419,92.1446,92.2419,17979.0
2024-01-30 15:20:00,94.8,94.83,94.74,94.81,20493.0,92.2322,92.2614,92.1738,92.2419,20493.0
2024-01-30 15:25:00,94.81,94.94,94.8,94.93,25038.0,92.2419,92.3684,92.2322,92.3587,25038.0
2024-01-30 15:30:00,94.94,94.98,94.88,94.92,16973.0,92.3684,92.4073,92.31,92.3489,16973.0
2024-01-30 15:35:00,94.92,94.94,94.88,94.9,23068.0,92.3489,92.3684,92.31,92.3295,23068.0
2024-01-30 15:40:00,94.89,94.89,94.82,94.84,23803.0,92.3197,92.3197,92.2516,92.2711,23803.0
2024-01-30 15:45:00,94.84,94.85,94.76,94.83,40395.0,92.2711,92.2808,92.1933,92.2614,40395.0
2024-01-30 15:50:00,94.83,94.89,94.79,94.84,53820.0,92.2614,92.3197,92.2224,92.2711,53820.0
2024-01-30 15:55:00,94.86,94.86,94.71,94.76,215825.0,92.2906,92.2906,92.1446,92.1933,215825.0
2024-01-31 09:30:00,94.61,94.71,93.89,93.89,44202.0,92.0473,92.1446,91.3468,91.3468,44202.0
2024-01-31 09:35:00,93.79,94.26,93.75,94.15,11743.0,91.2495,91.7068,91.2106,91.5998,11743.0
2024-01-31 09:40:00,94.13,94.28,94.1,94.13,30163.0,91.5803,91.7263,91.5511,91.5803,30163.0
2024-01-31 09:45:00,94.13,94.33,94.08,94.13,13484.0,91.5803,91.7749,91.5317,91.5803,13484.0
2024-01-31 09:50:00,94.13,94.21,94.08,94.12,15163.0,91.5803,91.6582,91.5317,91.5706,15163.0
2024-01-31 09:55:00,94.11,94.12,93.73,93.82,13877.0,91.5609,91.5706,91.1912,91.2787,13877.0
2024-01-31 10:00:00,93.83,94.09,93.8,94.03,14887.0,91.2885,91.5414,91.2593,91.483,14887.0
2024-01-31 10:05:00,94.03,94.33,93.99,94.31,17643.0,91.483,91.7749,91.4441,91.7555,17643.0
2024-01-31 10:10:00,94.33,94.39,94.19,94.2,8429.0,91.7749,91.8333,91.6387,91.6484,8429.0
2024-01-31 10:15:00,94.17,94.21,94.02,94.06,6600.0,91.6192,91.6582,91.4733,91.5122,6600.0
2024-01-31 10:20:00,94.06,94.11,93.73,93.77,7839.0,91.5122,91.5609,91.1912,91.2301,7839.0
2024-01-31 10:25:00,93.77,93.9,93.75,93.81,6658.0,91.2301,91.3566,91.2106,91.269,6658.0
2024-01-31 10:30:00,93.88,93.88,93.62,93.62,6956.0,91.3371,91.3371,91.0841,91.0841,6956.0
2024-01-31 10:35:00,93.65,93.66,93.56,93.57,11813.0,91.1133,91.1231,91.0258,91.0355,11813.0
2024-01-31 10:40:00,93.59,93.64,93.38,93.41,31194.0,91.055,91.1036,90.8506,90.8798,31194.0
2024-01-31 10:45:00,93.38,93.47,93.31,93.4,57602.0,90.8506,90.9382,90.7825,90.8701,57602.0
2024-01-31 10:50:00,93.41,93.6,93.4,93.55,18874.0,90.8798,91.0647,90.8701,91.016,18874.0
2024-01-31 10:55:00,93.56,93.65,93.43,93.47,16757.0,91.0258,91.1133,90.8993,90.9382,16757.0
2024-01-31 11:00:00,93.45,93.47,93.39,93.42,11943.0,90.9187,90.9382,90.8604,90.8896,11943.0
2024-01-31 11:05:00,93.41,93.55,93.4,93.55,12393.0,90.8798,91.016,90.8701,91.016,12393.0
2024-01-31 11:10:00,93.55,93.55,93.43,93.51,15051.0,91.016,91.016,90.8993,90.9771,15051.0
2024-01-31 11:15:00,93.51,93.54,93.29,93.29,17725.0,90.9771,91.0063,90.7631,90.7631,17725.0
2024-01-31 11:20:00,93.29,93.32,93.21,93.21,12646.0,90.7631,90.7923,90.6852,90.6852,12646.0
2024-01-31 11:25:00,93.22,93.3,93.14,93.14,18392.0,90.695,90.7728,90.6171,90.6171,18392.0
2024-01-31 11:30:00,93.15,93.24,93.02,93.22,21004.0,90.6269,90.7144,90.5004,90.695,21004.0
2024-01-31 11:35:00,93.21,93.21,93.1,93.1,11888.0,90.6852,90.6852,90.5782,90.5782,11888.0
2024-01-31 11:40:00,93.09,93.09,92.92,93.01,13805.0,90.5685,90.5685,90.4031,90.4907,13805.0
2024-01-31 11:45:00,92.97,93.11,92.97,92.98,12787.0,90.4517,90.588,90.4517,90.4615,12787.0
2024-01-31 11:50:00,92.98,93.01,92.85,92.85,16834.0,90.4615,90.4907,90.335,90.335,16834.0
2024-01-31 11:55:00,92.86,93.01,92.85,92.96,15949.0,90.3447,90.4907,90.335,90.442,15949.0
2024-01-31 12:00:00,92.97,92.97,92.89,92.92,12051.0,90.4517,90.4517,90.3739,90.4031,12051.0
2024-01-31 12:05:00,92.92,93.02,92.88,92.96,62057.0,90.4031,90.5004,90.3642,90.442,62057.0
2024-01-31 12:10:00,92.96,93.17,92.95,93.17,19096.0,90.442,90.6463,90.4323,90.6463,19096.0
2024-01-31 12:15:00,93.16,93.18,93.04,93.06,12544.0,90.6366,90.6561,90.5199,90.5393,12544.0
2024-01-31 12:20:00,93.05,93.05,92.95,93.01,11685.0,90.5296,90.5296,90.4323,90.4907,11685.0
2024-01-31 12:25:00,92.99,93.06,92.98,93.02,12410.0,90.4712,90.5393,90.4615,90.5004,12410.0
2024-01-31 12:30:00,93.02,93.02,92.91,92.93,14284.0,90.5004,90.5004,90.3934,90.4128,14284.0
2024-01-31 12:35:00,92.93,92.93,92.81,92.82,15054.0,90.4128,90.4128,90.2961,90.3058,15054.0
2024-01-31 12:40:00,92.82,92.94,92.78,92.92,10876.0,90.3058,90.4226,90.2669,90.4031,10876.0
2024-01-31 12:45:00,92.92,92.94,92.88,92.94,7577.0,90.4031,90.4226,90.3642,90.4226,7577.0
2024-01-31 12:50:00,92.97,93.01,92.94,92.98,11590.0,90.4517,90.4907,90.4226,90.4615,11590.0
2024-01-31 12:55:00,92.97,93.11,92.95,93.11,8130.0,90.4517,90.588,90.4323,90.588,8130.0
2024-01-31 13:00:00,93.12,93.12,93.01,93.04,24457.0,90.5977,90.5977,90.4907,90.5199,24457.0
2024-01-31 13:05:00,93.06,93.06,93.01,93.02,10538.0,90.5393,90.5393,90.4907,90.5004,10538.0
2024-01-31 13:10:00,93.01,93.01,92.9,92.91,11067.0,90.4907,90.4907,90.3836,90.3934,11067.0
2024-01-31 13:15:00,92.91,92.93,92.85,92.86,14601.0,90.3934,90.4128,90.335,90.3447,14601.0
2024-01-31 13:20:00,92.87,92.87,92.75,92.8,18009.0,90.3545,90.3545,90.2377,90.2864,18009.0
2024-01-31 13:25:00,92.81,92.9,92.81,92.9,13580.0,90.2961,90.3836,90.2961,90.3836,13580.0
2024-01-31 13:30:00,92.91,92.93,92.89,92.92,7833.0,90.3934,90.4128,90.3739,90.4031,7833.0
2024-01-31 13:35:00,92.93,92.97,92.82,92.83,25984.0,90.4128,90.4517,90.3058,90.3155,25984.0
2024-01-31 13:40:00,92.82,92.99,92.8,92.98,55555.0,90.3058,90.4712,90.2864,90.4615,55555.0
2024-01-31 13:45:00,92.98,93.02,92.93,92.96,22202.0,90.4615,90.5004,90.4128,90.442,22202.0
2024-01-31 13:50:00,92.95,93.04,92.95,93.01,21021.0,90.4323,90.5199,90.4323,90.4907,21021.0
2024-01-31 13:55:00,93.0,93.04,92.98,93.0,8903.0,90.4809,90.5199,90.4615,90.4809,8903.0
2024-01-31 14:00:00,93.02,93.06,92.5,92.57,30441.0,90.5004,90.5393,89.9945,90.0626,30441.0
2024-01-31 14:05:00,92.6,92.7,92.37,92.48,13039.0,90.0918,90.1891,89.868,89.975,13039.0
2024-01-31 14:10:00,92.5,92.58,92.45,92.48,13273.0,89.9945,90.0723,89.9458,89.975,13273.0
2024-01-31 14:15:00,92.49,92.51,92.34,92.34,13852.0,89.9847,90.0042,89.8388,89.8388,13852.0
2024-01-31 14:20:00,92.34,92.4,92.28,92.31,10234.0,89.8388,89.8972,89.7804,89.8096,10234.0
2024-01-31 14:25:00,92.27,92.46,92.25,92.39,39966.0,89.7707,89.9556,89.7512,89.8875,39966.0
2024-01-31 14:30:00,92.37,92.54,92.3,92.5,17000.0,89.868,90.0334,89.7999,89.9945,17000.0
2024-01-31 14:35:00,92.5,92.8,92.41,92.8,13337.0,89.9945,90.2864,89.9069,90.2864,13337.0
2024-01-31 14:40:00,92.86,93.06,92.84,92.98,12939.0,90.3447,90.5393,90.3253,90.4615,12939.0
2024-01-31 14:45:00,92.97,93.05,92.71,92.72,18747.0,90.4517,90.5296,90.1988,90.2085,18747.0
2024-01-31 14:50:00,92.75,92.75,92.38,92.59,17186.0,90.2377,90.2377,89.8777,90.082,17186.0
2024-01-31 14:55:00,92.57,92.64,92.28,92.35,17721.0,90.0626,90.1307,89.7804,89.8485,17721.0
2024-01-31 15:00:00,92.25,92.35,91.88,92.02,20763.0,89.7512,89.8485,89.3913,89.5275,20763.0
2024-01-31 15:05:00,91.99,92.1,91.83,92.0,43357.0,89.4983,89.6053,89.3426,89.508,43357.0
2024-01-31 15:10:00,92.0,92.14,91.99,92.06,29503.0,89.508,89.6442,89.4983,89.5664,29503.0
2024-01-31 15:15:00,92.04,92.15,91.98,92.0,37053.0,89.5469,89.654,89.4886,89.508,37053.0
2024-01-31 15:20:00,92.01,92.14,91.91,92.05,24117.0,89.5178,89.6442,89.4205,89.5567,24117.0
2024-01-31 15:25:00,92.05,92.05,91.88,91.93,29479.0,89.5567,89.5567,89.3913,89.4399,29479.0
2024-01-31 15:30:00,91.92,91.98,91.75,91.84,29870.0,89.4302,89.4886,89.2648,89.3524,29870.0
2024-01-31 15:35:00,91.82,91.82,91.64,91.8,59206.0,89.3329,89.3329,89.1578,89.3134,59206.0
2024-01-31 15:40:00,91.79,91.88,91.73,91.78,77305.0,89.3037,89.3913,89.2453,89.294,77305.0
2024-01-31 15:45:00,91.77,91.93,91.75,91.92,49958.0,89.2843,89.4399,89.2648,89.4302,49958.0
2024-01-31 15:50:00,91.91,91.98,91.72,91.88,112636.0,89.4205,89.4886,89.2356,89.3913,112636.0
2024-01-31 15:55:00,91.9,91.94,91.67,91.74,311319.0,89.4107,89.4496,89.187,89.2551,311319.0
2024-02-01 09:30:00,92.66,93.45,92.48,92.75,94701.0,90.1501,90.9187,89.975,90.2377,94701.0
2024-02-01 09:35:00,92.77,93.26,92.44,93.11,53673.0,90.2572,90.7339,89.9361,90.588,53673.0
2024-02-01 09:40:00,93.23,93.46,92.98,93.46,30024.0,90.7047,90.9285,90.4615,90.9285,30024.0
2024-02-01 09:45:00,93.45,93.59,93.21,93.24,41892.0,90.9187,91.055,90.6852,90.7144,41892.0
2024-02-01 09:50:00,93.23,93.55,93.23,93.52,30727.0,90.7047,91.016,90.7047,90.9868,30727.0
2024-02-01 09:55:00,93.52,93.71,93.38,93.64,33709.0,90.9868,91.1717,90.8506,91.1036,33709.0
2024-02-01 10:00:00,93.56,93.61,93.05,93.57,28932.0,91.0258,91.0744,90.5296,91.0355,28932.0
2024-02-01 10:05:00,93.59,93.67,93.47,93.59,18351.0,91.055,91.1328,90.9382,91.055,18351.0
2024-02-01 10:10:00,93.63,93.73,93.51,93.58,35244.0,91.0939,91.1912,90.9771,91.0452,35244.0
2024-02-01 10:15:00,93.57,93.57,93.28,93.29,20492.0,91.0355,91.0355,90.7533,90.7631,20492.0
2024-02-01 10:20:00,93.31,93.38,93.17,93.18,15077.0,90.7825,90.8506,90.6463,90.6561,15077.0
2024-02-01 10:25:00,93.19,93.63,93.18,93.62,7602.0,90.6658,91.0939,90.6561,91.0841,7602.0
2024-02-01 10:30:00,93.61,93.69,93.55,93.59,12698.0,91.0744,91.1522,91.016,91.055,12698.0
2024-02-01 10:35:00,93.61,93.7,93.61,93.7,9181.0,91.0744,91.162,91.0744,91.162,9181.0
2024-02-01 10:40:00,93.7,93.71,93.48,93.5,15745.0,91.162,91.1717,90.9479,90.9674,15745.0
2024-02-01 10:45:00,93.52,93.6,93.22,93.22,14501.0,90.9868,91.0647,90.695,90.695,14501.0
2024-02-01 10:50:00,93.21,93.34,93.02,93.02,8803.0,90.6852,90.8117,90.5004,90.5004,8803.0
2024-02-01 10:55:00,93.03,93.17,93.03,93.05,9694.0,90.5101,90.6463,90.5101,90.5296,9694.0
2024-02-01 11:00:00,93.06,93.12,92.97,93.1,8058.0,90.5393,90.5977,90.4517,90.5782,8058.0
2024-02-01 11:05:00,93.08,93.18,93.06,93.15,6536.0,90.5588,90.6561,90.5393,90.6269,6536.0
2024-02-01 11:10:00,93.17,93.22,93.08,93.21,12899.0,90.6463,90.695,90.5588,90.6852,12899.0
2024-02-01 11:15:00,93.21,93.26,93.11,93.11,7822.0,90.6852,90.7339,90.588,90.588,7822.0
2024-02-01 11:20:00,93.1,93.11,92.97,93.09,11569.0,90.5782,90.588,90.4517,90.5685,11569.0
2024-02-01 11:25:00,93.09,93.1,92.92,92.98,10420.0,90.5685,90.5782,90.4031,90.4615,10420.0
2024-02-01 11:30:00,92.98,93.11,92.97,93.1,7882.0,90.4615,90.588,90.4517,90.5782,7882.0
2024-02-01 11:35:00,93.1,93.12,93.04,93.11,7215.0,90.5782,90.5977,90.5199,90.588,7215.0
2024-02-01 11:40:00,93.13,93.24,93.12,93.21,4641.0,90.6074,90.7144,90.5977,90.6852,4641.0
2024-02-01 11:45:00,93.22,93.23,93.1,93.15,4939.0,90.695,90.7047,90.5782,90.6269,4939.0
2024-02-01 11:50:00,93.15,93.21,93.14,93.17,5061.0,90.6269,90.6852,90.6171,90.6463,5061.0
2024-02-01 11:55:00,93.17,93.17,93.07,93.13,9972.0,90.6463,90.6463,90.549,90.6074,9972.0
2024-02-01 12:00:00,93.13,93.46,93.12,93.44,11125.0,90.6074,90.9285,90.5977,90.909,11125.0
2024-02-01 12:05:00,93.49,93.56,93.48,93.54,24938.0,90.9577,91.0258,90.9479,91.0063,24938.0
2024-02-01 12:10:00,93.56,93.56,93.33,93.33,11953.0,91.0258,91.0258,90.802,90.802,11953.0
2024-02-01 12:15:00,93.32,93.36,93.3,93.34,15232.0,90.7923,90.8312,90.7728,90.8117,15232.0
2024-02-01 12:20:00,93.31,93.39,93.27,93.38,7786.0,90.7825,90.8604,90.7436,90.8506,7786.0
2024-02-01 12:25:00,93.39,93.43,93.35,93.43,6947.0,90.8604,90.8993,90.8215,90.8993,6947.0
2024-02-01 12:30:00,93.42,93.46,93.4,93.4,6062.0,90.8896,90.9285,90.8701,90.8701,6062.0
2024-02-01 12:35:00,93.41,93.57,93.37,93.52,44762.0,90.8798,91.0355,90.8409,90.9868,44762.0
2024-02-01 12:40:00,93.52,93.53,93.42,93.46,8170.0,90.9868,90.9966,90.8896,90.9285,8170.0
2024-02-01 12:45:00,93.44,93.66,93.4,93.65,24203.0,90.909,91.1231,90.8701,91.1133,24203.0
2024-02-01 12:50:00,93.63,93.87,93.62,93.87,13160.0,91.0939,91.3274,91.0841,91.3274,13160.0
2024-02-01 12:55:00,93.83,93.9,93.73,93.75,10162.0,91.2885,91.3566,91.1912,91.2106,10162.0
2024-02-01 13:00:00,93.73,93.74,93.55,93.55,10006.0,91.1912,91.2009,91.016,91.016,10006.0
2024-02-01 13:05:00,93.54,93.57,93.43,93.45,19576.0,91.0063,91.0355,90.8993,90.9187,19576.0
2024-02-01 13:10:00,93.44,93.52,93.44,93.51,5034.0,90.909,90.9868,90.909,90.9771,5034.0
2024-02-01 13:15:00,93.49,93.55,93.46,93.48,17526.0,90.9577,91.016,90.9285,90.9479,17526.0
2024-02-01 13:20:00,93.52,93.54,93.42,93.46,11990.0,90.9868,91.0063,90.8896,90.9285,11990.0
2024-02-01 13:25:00,93.48,93.49,93.43,93.43,3094.0,90.9479,90.9577,90.8993,90.8993,3094.0
2024-02-01 13:30:00,93.44,93.49,93.43,93.45,5421.0,90.909,90.9577,90.8993,90.9187,5421.0
2024-02-01 13:35:00,93.46,93.48,93.33,93.37,9810.0,90.9285,90.9479,90.802,90.8409,9810.0
2024-02-01 13:40:00,93.38,93.39,93.31,93.36,4775.0,90.8506,90.8604,90.7825,90.8312,4775.0
2024-02-01 13:45:00,93.39,93.47,93.38,93.44,13171.0,90.8604,90.9382,90.8506,90.909,13171.0
2024-02-01 13:50:00,93.44,93.48,93.39,93.4,7145.0,90.909,90.9479,90.8604,90.8701,7145.0
2024-02-01 13:55:00,93.41,93.46,93.39,93.46,7812.0,90.8798,90.9285,90.8604,90.9285,7812.0
2024-02-01 14:00:00,93.46,93.49,93.44,93.49,10912.0,90.9285,90.9577,90.909,90.9577,10912.0
2024-02-01 14:05:00,93.48,93.55,93.44,93.5,34983.0,90.9479,91.016,90.909,90.9674,34983.0
2024-02-01 14:10:00,93.49,93.51,93.44,93.47,13422.0,90.9577,90.9771,90.909,90.9382,13422.0
2024-02-01 14:15:00,93.46,93.5,93.45,93.49,8181.0,90.9285,90.9674,90.9187,90.9577,8181.0
2024-02-01 14:20:00,93.5,93.52,93.45,93.47,7258.0,90.9674,90.9868,90.9187,90.9382,7258.0
2024-02-01 14:25:00,93.45,93.47,93.38,93.38,9769.0,90.9187,90.9382,90.8506,90.8506,9769.0
2024-02-01 14:30:00,93.39,93.4,93.25,93.25,10110.0,90.8604,90.8701,90.7242,90.7242,10110.0
2024-02-01 14:35:00,93.27,93.36,93.26,93.3,31593.0,90.7436,90.8312,90.7339,90.7728,31593.0
2024-02-01 14:40:00,93.31,93.39,93.28,93.35,11872.0,90.7825,90.8604,90.7533,90.8215,11872.0
2024-02-01 14:45:00,93.34,93.46,93.33,93.45,10893.0,90.8117,90.9285,90.802,90.9187,10893.0
2024-02-01 14:50:00,93.45,93.48,93.41,93.41,10967.0,90.9187,90.9479,90.8798,90.8798,10967.0
2024-02-01 14:55:00,93.4,93.48,93.36,93.46,11601.0,90.8701,90.9479,90.8312,90.9285,11601.0
2024-02-01 15:00:00,93.49,93.53,93.47,93.53,26546.0,90.9577,90.9966,90.9382,90.9966,26546.0
2024-02-01 15:05:00,93.52,93.59,93.45,93.49,19021.0,90.9868,91.055,90.9187,90.9577,19021.0
2024-02-01 15:10:00,93.49,93.5,93.39,93.5,19080.0,90.9577,90.9674,90.8604,90.9674,19080.0
2024-02-01 15:15:00,93.5,93.59,93.46,93.54,26831.0,90.9674,91.055,90.9285,91.0063,26831.0
2024-02-01 15:20:00,93.55,93.57,93.45,93.49,27450.0,91.016,91.0355,90.9187,90.9577,27450.0
2024-02-01 15:25:00,93.49,93.51,93.47,93.49,18766.0,90.9577,90.9771,90.9382,90.9577,18766.0
2024-02-01 15:30:00,93.5,93.54,93.48,93.52,41574.0,90.9674,91.0063,90.9479,90.9868,41574.0
2024-02-01 15:35:00,93.52,93.65,93.51,93.65,27899.0,90.9868,91.1133,90.9771,91.1133,27899.0
2024-02-01 15:40:00,93.64,93.7,93.53,93.55,36451.0,91.1036,91.162,90.9966,91.016,36451.0
2024-02-01 15:45:00,93.55,93.61,93.51,93.54,44055.0,91.016,91.0744,90.9771,91.0063,44055.0
2024-02-01 15:50:00,93.54,93.62,93.53,93.57,56626.0,91.0063,91.0841,90.9966,91.0355,56626.0
2024-02-01 15:55:00,93.58,93.79,93.57,93.78,162077.0,91.0452,91.2495,91.0355,91.2398,162077.0
2024-02-02 09:30:00,93.26,93.58,93.0,93.0,69534.0,90.7339,91.0452,90.4809,90.4809,69534.0
2024-02-02 09:35:00,92.97,93.13,92.75,92.93,68387.0,90.4517,90.6074,90.2377,90.4128,68387.0
2024-02-02 09:40:00,92.96,93.27,92.87,93.16,12932.0,90.442,90.7436,90.3545,90.6366,12932.0
2024-02-02 09:45:00,93.11,93.35,93.11,93.32,14601.0,90.588,90.8215,90.588,90.7923,14601.0
2024-02-02 09:50:00,93.31,93.36,93.2,93.3,21554.0,90.7825,90.8312,90.6755,90.7728,21554.0
2024-02-02 09:55:00,93.28,93.41,93.22,93.37,24505.0,90.7533,90.8798,90.695,90.8409,24505.0
2024-02-02 10:00:00,93.39,93.67,93.27,93.6,17050.0,90.8604,91.1328,90.7436,91.0647,17050.0
2024-02-02 10:05:00,93.59,93.61,93.28,93.35,10769.0,91.055,91.0744,90.7533,90.8215,10769.0
2024-02-02 10:10:00,93.39,93.4,93.15,93.17,12546.0,90.8604,90.8701,90.6269,90.6463,12546.0
2024-02-02 10:15:00,93.12,93.23,93.0,93.19,17298.0,90.5977,90.7047,90.4809,90.6658,17298.0
2024-02-02 10:20:00,93.17,93.28,93.05,93.27,8242.0,90.6463,90.7533,90.5296,90.7436,8242.0
2024-02-02 10:25:00,93.29,93.31,93.12,93.23,13607.0,90.7631,90.7825,90.5977,90.7047,13607.0
2024-02-02 10:30:00,93.23,93.24,93.06,93.23,8928.0,90.7047,90.7144,90.5393,90.7047,8928.0
2024-02-02 10:35:00,93.29,93.29,92.96,93.02,9547.0,90.7631,90.7631,90.442,90.5004,9547.0
2024-02-02 10:40:00,93.03,93.3,92.97,93.3,9445.0,90.5101,90.7728,90.4517,90.7728,9445.0
2024-02-02 10:45:00,93.32,93.32,92.99,93.1,16334.0,90.7923,90.7923,90.4712,90.5782,16334.0
2024-02-02 10:50:00,93.07,93.12,93.04,93.12,7398.0,90.549,90.5977,90.5199,90.5977,7398.0
2024-02-02 10:55:00,93.13,93.29,93.1,93.26,9870.0,90.6074,90.7631,90.5782,90.7339,9870.0
2024-02-02 11:00:00,93.26,93.38,93.21,93.29,12413.0,90.7339,90.8506,90.6852,90.7631,12413.0
2024-02-02 11:05:00,93.3,93.4,93.29,93.38,6618.0,90.7728,90.8701,90.7631,90.8506,6618.0
2024-02-02 11:10:00,93.38,93.38,93.24,93.28,9445.0,90.8506,90.8506,90.7144,90.7533,9445.0
2024-02-02 11:15:00,93.28,93.45,93.28,93.45,9350.0,90.7533,90.9187,90.7533,90.9187,9350.0
2024-02-02 11:20:00,93.45,93.48,93.39,93.47,10062.0,90.9187,90.9479,90.8604,90.9382,10062.0
2024-02-02 11:25:00,93.47,93.69,93.44,93.68,8855.0,90.9382,91.1522,90.909,91.1425,8855.0
2024-02-02 11:30:00,93.71,93.77,93.66,93.71,7209.0,91.1717,91.2301,91.1231,91.1717,7209.0
2024-02-02 11:35:00,93.7,93.7,93.58,93.68,26082.0,91.162,91.162,91.0452,91.1425,26082.0
2024-02-02 11:40:00,93.69,93.8,93.68,93.71,8690.0,91.1522,91.2593,91.1425,91.1717,8690.0
2024-02-02 11:45:00,93.73,93.76,93.67,93.76,7740.0,91.1912,91.2203,91.1328,91.2203,7740.0
2024-02-02 11:50:00,93.75,93.77,93.7,93.74,7152.0,91.2106,91.2301,91.162,91.2009,7152.0
2024-02-02 11:55:00,93.76,93.77,93.62,93.66,11561.0,91.2203,91.2301,91.0841,91.1231,11561.0
2024-02-02 12:00:00,93.68,93.72,93.67,93.68,8826.0,91.1425,91.1814,91.1328,91.1425,8826.0
2024-02-02 12:05:00,93.69,93.73,93.59,93.59,17262.0,91.1522,91.1912,91.055,91.055,17262.0
2024-02-02 12:10:00,93.59,93.64,93.5,93.53,18389.0,91.055,91.1036,90.9674,90.9966,18389.0
2024-02-02 12:15:00,93.54,93.65,93.5,93.64,16866.0,91.0063,91.1133,90.9674,91.1036,16866.0
2024-02-02 12:20:00,93.63,93.66,93.6,93.65,4045.0,91.0939,91.1231,91.0647,91.1133,4045.0
2024-02-02 12:25:00,93.66,93.81,93.64,93.8,11652.0,91.1231,91.269,91.1036,91.2593,11652.0
2024-02-02 12:30:00,93.78,93.87,93.78,93.78,19647.0,91.2398,91.3274,91.2398,91.2398,19647.0
2024-02-02 12:35:00,93.78,93.92,93.77,93.88,14052.0,91.2398,91.376,91.2301,91.3371,14052.0
2024-02-02 12:40:00,93.88,93.88,93.5,93.56,20325.0,91.3371,91.3371,90.9674,91.0258,20325.0
2024-02-02 12:45:00,93.52,93.61,93.4,93.54,11315.0,90.9868,91.0744,90.8701,91.0063,11315.0
2024-02-02 12:50:00,93.56,93.57,93.47,93.57,3925.0,91.0258,91.0355,90.9382,91.0355,3925.0
2024-02-02 12:55:00,93.6,93.82,93.58,93.82,5738.0,91.0647,91.2787,91.0452,91.2787,5738.0
2024-02-02 13:00:00,93.84,93.88,93.79,93.87,8199.0,91.2982,91.3371,91.2495,91.3274,8199.0
2024-02-02 13:05:00,93.89,93.94,93.78,93.83,7375.0,91.3468,91.3955,91.2398,91.2885,7375.0
2024-02-02 13:10:00,93.81,93.91,93.77,93.91,12507.0,91.269,91.3663,91.2301,91.3663,12507.0
2024-02-02 13:15:00,93.91,93.96,93.88,93.94,7788.0,91.3663,91.4149,91.3371,91.3955,7788.0
2024-02-02 13:20:00,93.95,94.02,93.91,94.0,5814.0,91.4052,91.4733,91.3663,91.4538,5814.0
2024-02-02 13:25:00,93.99,93.99,93.83,93.86,8075.0,91.4441,91.4441,91.2885,91.3176,8075.0
2024-02-02 13:30:00,93.86,93.87,93.82,93.84,7199.0,91.3176,91.3274,91.2787,91.2982,7199.0
2024-02-02 13:35:00,93.84,93.9,93.75,93.85,8997.0,91.2982,91.3566,91.2106,91.3079,8997.0
2024-02-02 13:40:00,93.86,93.92,93.85,93.88,7543.0,91.3176,91.376,91.3079,91.3371,7543.0
2024-02-02 13:45:00,93.88,93.92,93.76,93.86,7616.0,91.3371,91.376,91.2203,91.3176,7616.0
2024-02-02 13:50:00,93.87,93.91,93.81,93.83,4615.0,91.3274,91.3663,91.269,91.2885,4615.0
2024-02-02 13:55:00,93.82,93.85,93.78,93.83,8667.0,91.2787,91.3079,91.2398,91.2885,8667.0
2024-02-02 14:00:00,93.84,94.03,93.83,93.94,18459.0,91.2982,91.483,91.2885,91.3955,18459.0
2024-02-02 14:05:00,93.92,93.95,93.87,93.94,8982.0,91.376,91.4052,91.3274,91.3955,8982.0
2024-02-02 14:10:00,93.95,94.05,93.88,94.0,12376.0,91.4052,91.5025,91.3371,91.4538,12376.0
2024-02-02 14:15:00,93.99,94.1,93.97,94.03,7628.0,91.4441,91.5511,91.4247,91.483,7628.0
2024-02-02 14:20:00,94.03,94.08,93.95,94.01,7702.0,91.483,91.5317,91.4052,91.4636,7702.0
2024-02-02 14:25:00,94.0,94.01,93.92,94.0,23350.0,91.4538,91.4636,91.376,91.4538,23350.0
2024-02-02 14:30:00,94.01,94.09,94.01,94.08,8987.0,91.4636,91.5414,91.4636,91.5317,8987.0
2024-02-02 14:35:00,94.09,94.13,94.05,94.1,6500.0,91.5414,91.5803,91.5025,91.5511,6500.0
2024-02-02 14:40:00,94.11,94.17,94.11,94.14,5535.0,91.5609,91.6192,91.5609,91.5901,5535.0
2024-02-02 14:45:00,94.14,94.21,94.14,94.21,6848.0,91.5901,91.6582,91.5901,91.6582,6848.0
2024-02-02 14:50:00,94.2,94.2,94.11,94.16,9937.0,91.6484,91.6484,91.5609,91.6095,9937.0
2024-02-02 14:55:00,94.17,94.23,94.13,94.21,10544.0,91.6192,91.6776,91.5803,91.6582,10544.0
2024-02-02 15:00:00,94.22,94.23,94.09,94.22,22142.0,91.6679,91.6776,91.5414,91.6679,22142.0
2024-02-02 15:05:00,94.2,94.29,94.19,94.29,8984.0,91.6484,91.736,91.6387,91.736,8984.0
2024-02-02 15:10:00,94.29,94.37,94.28,94.34,12846.0,91.736,91.8138,91.7263,91.7846,12846.0
2024-02-02 15:15:00,94.33,94.38,94.31,94.37,9583.0,91.7749,91.8236,91.7555,91.8138,9583.0
2024-02-02 15:20:00,94.37,94.4,94.3,94.32,12031.0,91.8138,91.843,91.7457,91.7652,12031.0
2024-02-02 15:25:00,94.32,94.47,94.32,94.47,10909.0,91.7652,91.9111,91.7652,91.9111,10909.0
2024-02-02 15:30:00,94.47,94.49,94.27,94.3,16985.0,91.9111,91.9306,91.7165,91.7457,16985.0
2024-02-02 15:35:00,94.29,94.29,94.19,94.27,18634.0,91.736,91.736,91.6387,91.7165,18634.0
2024-02-02 15:40:00,94.25,94.29,94.23,94.28,17272.0,91.6971,91.736,91.6776,91.7263,17272.0
2024-02-02 15:45:00,94.27,94.3,94.15,94.18,35160.0,91.7165,91.7457,91.5998,91.629,35160.0
2024-02-02 15:50:00,94.17,94.26,94.12,94.22,49413.0,91.6192,91.7068,91.5706,91.6679,49413.0
2024-02-02 15:55:00,94.22,94.25,93.97,93.97,125741.0,91.6679,91.6971,91.4247,91.4247,125741.0
2024-02-05 09:30:00,93.29,93.56,93.11,93.24,66318.0,90.7631,91.0258,90.588,90.7144,66318.0
2024-02-05 09:35:00,93.24,93.48,93.13,93.43,45279.0,90.7144,90.9479,90.6074,90.8993,45279.0
2024-02-05 09:40:00,93.4,93.44,93.22,93.43,8415.0,90.8701,90.909,90.695,90.8993,8415.0
2024-02-05 09:45:00,93.45,93.46,93.12,93.2,10328.0,90.9187,90.9285,90.5977,90.6755,10328.0
2024-02-05 09:50:00,93.18,93.23,92.98,92.98,10378.0,90.6561,90.7047,90.4615,90.4615,10378.0
2024-02-05 09:55:00,92.97,93.01,92.82,92.87,15111.0,90.4517,90.4907,90.3058,90.3545,15111.0
2024-02-05 10:00:00,92.84,92.84,92.67,92.67,30192.0,90.3253,90.3253,90.1599,90.1599,30192.0
2024-02-05 10:05:00,92.64,92.73,92.5,92.55,26670.0,90.1307,90.2182,89.9945,90.0431,26670.0
2024-02-05 10:10:00,92.52,92.58,92.38,92.39,28333.0,90.0139,90.0723,89.8777,89.8875,28333.0
2024-02-05 10:15:00,92.41,92.43,92.16,92.23,24844.0,89.9069,89.9264,89.6637,89.7318,24844.0
2024-02-05 10:20:00,92.22,92.28,92.17,92.2,19041.0,89.7221,89.7804,89.6734,89.7026,19041.0
2024-02-05 10:25:00,92.21,92.44,92.18,92.44,27606.0,89.7123,89.9361,89.6831,89.9361,27606.0
2024-02-05 10:30:00,92.44,92.54,92.43,92.45,23311.0,89.9361,90.0334,89.9264,89.9458,23311.0
2024-02-05 10:35:00,92.45,92.75,92.43,92.7,12875.0,89.9458,90.2377,89.9264,90.1891,12875.0
2024-02-05 10:40:00,92.74,92.78,92.57,92.58,10510.0,90.228,90.2669,90.0626,90.0723,10510.0
2024-02-05 10:45:00,92.57,92.8,92.56,92.79,24054.0,90.0626,90.2864,90.0529,90.2766,24054.0
2024-02-05 10:50:00,92.79,92.9,92.73,92.74,11216.0,90.2766,90.3836,90.2182,90.228,11216.0
2024-02-05 10:55:00,92.75,92.78,92.69,92.75,8617.0,90.2377,90.2669,90.1793,90.2377,8617.0
2024-02-05 11:00:00,92.75,92.76,92.63,92.63,7808.0,90.2377,90.2474,90.121,90.121,7808.0
2024-02-05 11:05:00,92.66,92.71,92.64,92.68,10679.0,90.1501,90.1988,90.1307,90.1696,10679.0
2024-02-05 11:10:00,92.68,92.9,92.68,92.88,12667.0,90.1696,90.3836,90.1696,90.3642,12667.0
2024-02-05 11:15:00,92.87,92.97,92.87,92.96,14059.0,90.3545,90.4517,90.3545,90.442,14059.0
2024-02-05 11:20:00,92.97,92.97,92.87,92.9,12935.0,90.4517,90.4517,90.3545,90.3836,12935.0
2024-02-05 11:25:00,92.9,92.97,92.89,92.92,11486.0,90.3836,90.4517,90.3739,90.4031,11486.0
2024-02-05 11:30:00,92.92,93.16,92.92,93.14,78871.0,90.4031,90.6366,90.4031,90.6171,78871.0
2024-02-05 11:35:00,93.14,93.14,92.94,92.98,22305.0,90.6171,90.6171,90.4226,90.4615,22305.0
2024-02-05 11:40:00,93.0,93.0,92.9,92.99,15404.0,90.4809,90.4809,90.3836,90.4712,15404.0
2024-02-05 11:45:00,92.98,92.99,92.9,92.94,6122.0,90.4615,90.4712,90.3836,90.4226,6122.0
2024-02-05 11:50:00,92.92,92.92,92.78,92.8,9167.0,90.4031,90.4031,90.2669,90.2864,9167.0
2024-02-05 11:55:00,92.79,92.86,92.76,92.86,11485.0,90.2766,90.3447,90.2474,90.3447,11485.0
2024-02-05 12:00:00,92.84,92.88,92.83,92.85,6017.0,90.3253,90.3642,90.3155,90.335,6017.0
2024-02-05 12:05:00,92.85,92.87,92.8,92.84,9074.0,90.335,90.3545,90.2864,90.3253,9074.0
2024-02-05 12:10:00,92.83,92.93,92.81,92.93,7979.0,90.3155,90.4128,90.2961,90.4128,7979.0
2024-02-05 12:15:00,92.95,92.98,92.94,92.95,4044.0,90.4323,90.4615,90.4226,90.4323,4044.0
2024-02-05 12:20:00,92.94,92.97,92.88,92.97,7856.0,90.4226,90.4517,90.3642,90.4517,7856.0
2024-02-05 12:25:00,92.95,92.98,92.86,92.96,6572.0,90.4323,90.4615,90.3447,90.442,6572.0
2024-02-05 12:30:00,92.98,93.04,92.98,93.04,5973.0,90.4615,90.5199,90.4615,90.5199,5973.0
2024-02-05 12:35:00,93.02,93.14,93.01,93.12,6232.0,90.5004,90.6171,90.4907,90.5977,6232.0
2024-02-05 12:40:00,93.13,93.13,93.06,93.1,6973.0,90.6074,90.6074,90.5393,90.5782,6973.0
2024-02-05 12:45:00,93.1,93.1,93.01,93.04,5591.0,90.5782,90.5782,90.4907,90.5199,5591.0
2024-02-05 12:50:00,93.03,93.05,93.0,93.04,8470.0,90.5101,90.5296,90.4809,90.5199,8470.0
2024-02-05 12:55:00,93.03,93.08,93.02,93.08,9476.0,90.5101,90.5588,90.5004,90.5588,9476.0
2024-02-05 13:00:00,93.07,93.11,93.0,93.11,7962.0,90.549,90.588,90.4809,90.588,7962.0
2024-02-05 13:05:00,93.11,93.15,93.09,93.13,5323.0,90.588,90.6269,90.5685,90.6074,5323.0
2024-02-05 13:10:00,93.14,93.23,93.13,93.22,5810.0,90.6171,90.7047,90.6074,90.695,5810.0
2024-02-05 13:15:00,93.2,93.21,93.08,93.12,26746.0,90.6755,90.6852,90.5588,90.5977,26746.0
2024-02-05 13:20:00,93.1,93.14,93.09,93.12,8900.0,90.5782,90.6171,90.5685,90.5977,8900.0
2024-02-05 13:25:00,93.13,93.13,93.02,93.02,8540.0,90.6074,90.6074,90.5004,90.5004,8540.0
2024-02-05 13:30:00,93.02,93.09,92.99,93.09,9924.0,90.5004,90.5685,90.4712,90.5685,9924.0
2024-02-05 13:35:00,93.09,93.13,93.03,93.04,10608.0,90.5685,90.6074,90.5101,90.5199,10608.0
2024-02-05 13:40:00,93.06,93.08,93.04,93.07,7086.0,90.5393,90.5588,90.5199,90.549,7086.0
2024-02-05 13:45:00,93.07,93.11,93.06,93.06,7837.0,90.549,90.588,90.5393,90.5393,7837.0
2024-02-05 13:50:00,93.06,93.07,92.98,92.98,20492.0,90.5393,90.549,90.4615,90.4615,20492.0
2024-02-05 13:55:00,92.98,93.02,92.95,93.01,7796.0,90.4615,90.5004,90.4323,90.4907,7796.0
2024-02-05 14:00:00,93.02,93.11,92.94,93.1,7945.0,90.5004,90.588,90.4226,90.5782,7945.0
2024-02-05 14:05:00,93.09,93.21,93.09,93.15,6118.0,90.5685,90.6852,90.5685,90.6269,6118.0
2024-02-05 14:10:00,93.14,93.17,93.11,93.12,8693.0,90.6171,90.6463,90.588,90.5977,8693.0
2024-02-05 14:15:00,93.12,93.15,93.09,93.13,8959.0,90.5977,90.6269,90.5685,90.6074,8959.0
2024-02-05 14:20:00,93.12,93.19,93.11,93.13,15099.0,90.5977,90.6658,90.588,90.6074,15099.0
2024-02-05 14:25:00,93.14,93.15,93.1,93.11,12562.0,90.6171,90.6269,90.5782,90.588,12562.0
2024-02-05 14:30:00,93.12,93.19,93.11,93.12,10606.0,90.5977,90.6658,90.588,90.5977,10606.0
2024-02-05 14:35:00,93.12,93.18,93.11,93.12,9817.0,90.5977,90.6561,90.588,90.5977,9817.0
2024-02-05 14:40:00,93.13,93.2,93.12,93.16,11387.0,90.6074,90.6755,90.5977,90.6366,11387.0
2024-02-05 14:45:00,93.17,93.2,93.14,93.17,17108.0,90.6463,90.6755,90.6171,90.6463,17108.0
2024-02-05 14:50:00,93.17,93.22,93.14,93.2,14195.0,90.6463,90.695,90.6171,90.6755,14195.0
2024-02-05 14:55:00,93.2,93.22,93.18,93.2,7855.0,90.6755,90.695,90.6561,90.6755,7855.0
2024-02-05 15:00:00,93.22,93.26,93.19,93.23,14963.0,90.695,90.7339,90.6658,90.7047,14963.0
2024-02-05 15:05:00,93.24,93.25,93.14,93.18,10336.0,90.7144,90.7242,90.6171,90.6561,10336.0
2024-02-05 15:10:00,93.18,93.24,93.1,93.1,11763.0,90.6561,90.7144,90.5782,90.5782,11763.0
2024-02-05 15:15:00,93.1,93.15,93.06,93.11,9345.0,90.5782,90.6269,90.5393,90.588,9345.0
2024-02-05 15:20:00,93.11,93.17,93.08,93.17,10505.0,90.588,90.6463,90.5588,90.6463,10505.0
2024-02-05 15:25:00,93.18,93.27,93.17,93.26,10513.0,90.6561,90.7436,90.6463,90.7339,10513.0
2024-02-05 15:30:00,93.28,93.34,93.23,93.34,15022.0,90.7533,90.8117,90.7047,90.8117,15022.0
2024-02-05 15:35:00,93.36,93.37,93.24,93.25,19583.0,90.8312,90.8409,90.7144,90.7242,19583.0
2024-02-05 15:40:00,93.24,93.26,93.15,93.15,17533.0,90.7144,90.7339,90.6269,90.6269,17533.0
2024-02-05 15:45:00,93.14,93.28,93.14,93.2,36877.0,90.6171,90.7533,90.6171,90.6755,36877.0
2024-02-05 15:50:00,93.19,93.34,93.18,93.34,53772.0,90.6658,90.8117,90.6561,90.8117,53772.0
2024-02-05 15:55:00,93.34,93.47,93.33,93.39,174143.0,90.8117,90.9382,90.802,90.8604,174143.0
2024-02-06 09:30:00,93.74,93.74,93.03,93.33,82028.0,91.2009,91.2009,90.5101,90.802,82028.0
2024-02-06 09:35:00,93.46,93.76,93.46,93.58,16248.0,90.9285,91.2203,90.9285,91.0452,16248.0
2024-02-06 09:40:00,93.59,93.78,93.59,93.75,11510.0,91.055,91.2398,91.055,91.2106,11510.0
2024-02-06 09:45:00,93.74,93.91,93.7,93.73,16949.0,91.2009,91.3663,91.162,91.1912,16949.0
2024-02-06 09:50:00,93.75,93.75,93.62,93.69,7389.0,91.2106,91.2106,91.0841,91.1522,7389.0
2024-02-06 09:55:00,93.7,93.73,93.54,93.55,5767.0,91.162,91.1912,91.0063,91.016,5767.0
2024-02-06 10:00:00,93.56,93.56,93.42,93.42,20174.0,91.0258,91.0258,90.8896,90.8896,20174.0
2024-02-06 10:05:00,93.48,93.55,93.39,93.45,19192.0,90.9479,91.016,90.8604,90.9187,19192.0
2024-02-06 10:10:00,93.42,93.54,93.26,93.37,19407.0,90.8896,91.0063,90.7339,90.8409,19407.0
2024-02-06 10:15:00,93.34,93.56,93.34,93.51,27060.0,90.8117,91.0258,90.8117,90.9771,27060.0
2024-02-06 10:20:00,93.47,93.47,93.34,93.41,13651.0,90.9382,90.9382,90.8117,90.8798,13651.0
2024-02-06 10:25:00,93.37,93.62,93.37,93.52,11201.0,90.8409,91.0841,90.8409,90.9868,11201.0
2024-02-06 10:30:00,93.51,93.72,93.51,93.56,39918.0,90.9771,91.1814,90.9771,91.0258,39918.0
2024-02-06 10:35:00,93.58,93.71,93.54,93.58,19424.0,91.0452,91.1717,91.0063,91.0452,19424.0
2024-02-06 10:40:00,93.56,93.62,93.48,93.55,12486.0,91.0258,91.0841,90.9479,91.016,12486.0
2024-02-06 10:45:00,93.55,93.57,93.44,93.52,33422.0,91.016,91.0355,90.909,90.9868,33422.0
2024-02-06 10:50:00,93.54,93.77,93.49,93.73,10339.0,91.0063,91.2301,90.9577,91.1912,10339.0
2024-02-06 10:55:00,93.73,93.79,93.71,93.77,12670.0,91.1912,91.2495,91.1717,91.2301,12670.0
2024-02-06 11:00:00,93.76,93.77,93.63,93.68,4361.0,91.2203,91.2301,91.0939,91.1425,4361.0
2024-02-06 11:05:00,93.68,93.74,93.67,93.68,14183.0,91.1425,91.2009,91.1328,91.1425,14183.0
2024-02-06 11:10:00,93.66,93.73,93.65,93.68,6347.0,91.1231,91.1912,91.1133,91.1425,6347.0
2024-02-06 11:15:00,93.65,93.65,93.56,93.63,4216.0,91.1133,91.1133,91.0258,91.0939,4216.0
2024-02-06 11:20:00,93.65,93.72,93.6,93.72,5515.0,91.1133,91.1814,91.0647,91.1814,5515.0
2024-02-06 11:25:00,93.69,93.69,93.56,93.64,6028.0,91.1522,91.1522,91.0258,91.1036,6028.0
2024-02-06 11:30:00,93.65,93.71,93.64,93.7,5408.0,91.1133,91.1717,91.1036,91.162,5408.0
2024-02-06 11:35:00,93.71,93.76,93.68,93.74,5252.0,91.1717,91.2203,91.1425,91.2009,5252.0
2024-02-06 11:40:00,93.72,93.72,93.59,93.66,10546.0,91.1814,91.1814,91.055,91.1231,10546.0
2024-02-06 11:45:00,93.65,93.77,93.61,93.72,12767.0,91.1133,91.2301,91.0744,91.1814,12767.0
2024-02-06 11:50:00,93.72,93.76,93.69,93.75,7091.0,91.1814,91.2203,91.1522,91.2106,7091.0
2024-02-06 11:55:00,93.75,93.99,93.74,93.99,16964.0,91.2106,91.4441,91.2009,91.4441,16964.0
2024-02-06 12:00:00,93.97,93.97,93.82,93.88,23018.0,91.4247,91.4247,91.2787,91.3371,23018.0
2024-02-06 12:05:00,93.86,93.95,93.85,93.92,12430.0,91.3176,91.4052,91.3079,91.376,12430.0
2024-02-06 12:10:00,93.92,93.93,93.74,93.76,11799.0,91.376,91.3857,91.2009,91.2203,11799.0
2024-02-06 12:15:00,93.78,93.78,93.68,93.77,7887.0,91.2398,91.2398,91.1425,91.2301,7887.0
2024-02-06 12:20:00,93.76,93.77,93.71,93.71,13092.0,91.2203,91.2301,91.1717,91.1717,13092.0
2024-02-06 12:25:00,93.7,93.86,93.7,93.85,17122.0,91.162,91.3176,91.162,91.3079,17122.0
2024-02-06 12:30:00,93.86,93.96,93.81,93.86,16619.0,91.3176,91.4149,91.269,91.3176,16619.0
2024-02-06 12:35:00,93.84,93.85,93.64,93.72,19305.0,91.2982,91.3079,91.1036,91.1814,19305.0
2024-02-06 12:40:00,93.7,93.91,93.7,93.9,10293.0,91.162,91.3663,91.162,91.3566,10293.0
2024-02-06 12:45:00,93.89,93.91,93.76,93.8,6747.0,91.3468,91.3663,91.2203,91.2593,6747.0
2024-02-06 12:50:00,93.8,93.9,93.8,93.81,7790.0,91.2593,91.3566,91.2593,91.269,7790.0
2024-02-06 12:55:00,93.81,93.87,93.77,93.83,14422.0,91.269,91.3274,91.2301,91.2885,14422.0
2024-02-06 13:00:00,93.83,93.85,93.74,93.84,11049.0,91.2885,91.3079,91.2009,91.2982,11049.0
2024-02-06 13:05:00,93.86,93.9,93.8,93.9,6692.0,91.3176,91.3566,91.2593,91.3566,6692.0
2024-02-06 13:10:00,93.91,93.93,93.75,93.75,5975.0,91.3663,91.3857,91.2106,91.2106,5975.0
2024-02-06 13:15:00,93.78,93.83,93.7,93.7,12459.0,91.2398,91.2885,91.162,91.162,12459.0
2024-02-06 13:20:00,93.73,93.83,93.72,93.81,22912.0,91.1912,91.2885,91.1814,91.269,22912.0
2024-02-06 13:25:00,93.81,93.91,93.81,93.9,6446.0,91.269,91.3663,91.269,91.3566,6446.0
2024-02-06 13:30:00,93.91,93.94,93.87,93.94,7821.0,91.3663,91.3955,91.3274,91.3955,7821.0
2024-02-06 13:35:00,93.92,94.04,93.9,94.01,9054.0,91.376,91.4928,91.3566,91.4636,9054.0
2024-02-06 13:40:00,94.01,94.04,93.95,94.04,12046.0,91.4636,91.4928,91.4052,91.4928,12046.0
2024-02-06 13:45:00,94.03,94.06,94.0,94.05,10000.0,91.483,91.5122,91.4538,91.5025,10000.0
2024-02-06 13:50:00,94.04,94.07,94.01,94.01,13181.0,91.4928,91.522,91.4636,91.4636,13181.0
2024-02-06 13:55:00,94.02,94.08,94.01,94.02,13537.0,91.4733,91.5317,91.4636,91.4733,13537.0
2024-02-06 14:00:00,94.02,94.02,93.95,93.97,11928.0,91.4733,91.4733,91.4052,91.4247,11928.0
2024-02-06 14:05:00,93.97,93.98,93.84,93.85,24707.0,91.4247,91.4344,91.2982,91.3079,24707.0
2024-02-06 14:10:00,93.86,93.89,93.81,93.85,16683.0,91.3176,91.3468,91.269,91.3079,16683.0
2024-02-06 14:15:00,93.82,93.86,93.8,93.83,15068.0,91.2787,91.3176,91.2593,91.2885,15068.0
2024-02-06 14:20:00,93.84,94.06,93.83,94.05,44886.0,91.2982,91.5122,91.2885,91.5025,44886.0
2024-02-06 14:25:00,94.04,94.08,93.99,94.01,25555.0,91.4928,91.5317,91.4441,91.4636,25555.0
2024-02-06 14:30:00,94.01,94.05,93.97,94.03,16014.0,91.4636,91.5025,91.4247,91.483,16014.0
2024-02-06 14:35:00,94.03,94.07,93.9,93.91,16555.0,91.483,91.522,91.3566,91.3663,16555.0
2024-02-06 14:40:00,93.91,93.91,93.78,93.87,20323.0,91.3663,91.3663,91.2398,91.3274,20323.0
2024-02-06 14:45:00,93.86,94.02,93.86,94.01,20925.0,91.3176,91.4733,91.3176,91.4636,20925.0
2024-02-06 14:50:00,94.01,94.03,93.96,94.02,14027.0,91.4636,91.483,91.4149,91.4733,14027.0
2024-02-06 14:55:00,94.01,94.05,93.99,94.01,13805.0,91.4636,91.5025,91.4441,91.4636,13805.0
2024-02-06 15:00:00,94.01,94.03,93.94,93.96,17375.0,91.4636,91.483,91.3955,91.4149,17375.0
2024-02-06 15:05:00,93.96,94.04,93.95,93.96,21695.0,91.4149,91.4928,91.4052,91.4149,21695.0
2024-02-06 15:10:00,93.97,94.02,93.96,93.97,13665.0,91.4247,91.4733,91.4149,91.4247,13665.0
2024-02-06 15:15:00,93.98,93.99,93.92,93.93,20589.0,91.4344,91.4441,91.376,91.3857,20589.0
2024-02-06 15:20:00,93.93,94.01,93.88,93.99,31367.0,91.3857,91.4636,91.3371,91.4441,31367.0
2024-02-06 15:25:00,93.98,94.04,93.93,93.97,18722.0,91.4344,91.4928,91.3857,91.4247,18722.0
2024-02-06 15:30:00,93.97,94.0,93.94,93.97,21691.0,91.4247,91.4538,91.3955,91.4247,21691.0
2024-02-06 15:35:00,93.97,94.03,93.97,93.97,19608.0,91.4247,91.483,91.4247,91.4247,19608.0
2024-02-06 15:40:00,93.97,94.1,93.92,94.08,61199.0,91.4247,91.5511,91.376,91.5317,61199.0
2024-02-06 15:45:00,94.08,94.21,94.04,94.19,48946.0,91.5317,91.6582,91.4928,91.6387,48946.0
2024-02-06 15:50:00,94.2,94.28,94.15,94.26,81674.0,91.6484,91.7263,91.5998,91.7068,81674.0
2024-02-06 15:55:00,94.26,94.38,94.2,94.23,151567.0,91.7068,91.8236,91.6484,91.6776,151567.0
2024-02-07 09:30:00,101.88,103.2,100.3,101.84,557380.0,99.1204,100.4046,97.5832,99.0815,557380.0
2024-02-07 09:35:00,101.79,103.34,101.67,102.5,250977.0,99.0328,100.5409,98.9161,99.7236,250977.0
2024-02-07 09:40:00,102.49,103.02,102.07,102.9,126872.0,99.7139,100.2295,99.3053,100.1128,126872.0
2024-02-07 09:45:00,102.9,103.22,102.48,103.14,149817.0,100.1128,100.4241,99.7042,100.3463,149817.0
2024-02-07 09:50:00,103.14,103.32,102.87,103.27,88864.0,100.3463,100.5214,100.0836,100.4728,88864.0
2024-02-07 09:55:00,103.22,103.61,103.13,103.53,102159.0,100.4241,100.8035,100.3365,100.7257,102159.0
2024-02-07 10:00:00,103.5,104.4,103.42,104.39,154474.0,100.6965,101.5721,100.6187,101.5624,154474.0
2024-02-07 10:05:00,104.37,104.38,102.91,103.34,127063.0,101.543,101.5527,100.1225,100.5409,127063.0
2024-02-07 10:10:00,103.31,104.0,103.19,103.92,144508.0,100.5117,101.183,100.3949,101.1051,144508.0
2024-02-07 10:15:00,103.9,103.93,103.57,103.89,62645.0,101.0857,101.1149,100.7646,101.076,62645.0
2024-02-07 10:20:00,103.89,104.05,103.51,103.92,117823.0,101.076,101.2316,100.7063,101.1051,117823.0
2024-02-07 10:25:00,103.92,104.23,103.5,104.22,101470.0,101.1051,101.4068,100.6965,101.397,101470.0
2024-02-07 10:30:00,104.25,104.35,104.0,104.35,133705.0,101.4262,101.5235,101.183,101.5235,133705.0
2024-02-07 10:35:00,104.36,104.62,104.02,104.18,80854.0,101.5332,101.7862,101.2024,101.3581,80854.0
2024-02-07 10:40:00,104.17,104.27,104.02,104.19,79603.0,101.3484,101.4457,101.2024,101.3678,79603.0
2024-02-07 10:45:00,104.18,104.61,104.18,104.6,69129.0,101.3581,101.7765,101.3581,101.7667,69129.0
2024-02-07 10:50:00,104.61,104.68,104.41,104.52,57546.0,101.7765,101.8446,101.5819,101.6889,57546.0
2024-02-07 10:55:00,104.51,104.72,104.42,104.69,66901.0,101.6792,101.8835,101.5916,101.8543,66901.0
2024-02-07 11:00:00,104.71,104.71,104.15,104.23,80133.0,101.8737,101.8737,101.3289,101.4068,80133.0
2024-02-07 11:05:00,104.25,104.72,104.22,104.65,66953.0,101.4262,101.8835,101.397,101.8154,66953.0
2024-02-07 11:10:00,104.67,104.95,104.57,104.66,60531.0,101.8348,102.1072,101.7375,101.8251,60531.0
2024-02-07 11:15:00,104.66,104.79,104.58,104.62,41849.0,101.8251,101.9516,101.7473,101.7862,41849.0
2024-02-07 11:20:00,104.62,104.7,104.36,104.7,36710.0,101.7862,101.864,101.5332,101.864,36710.0
2024-02-07 11:25:00,104.69,104.77,104.55,104.57,28165.0,101.8543,101.9321,101.7181,101.7375,28165.0
2024-02-07 11:30:00,104.56,104.58,104.12,104.18,48355.0,101.7278,101.7473,101.2997,101.3581,48355.0
2024-02-07 11:35:00,104.18,104.39,104.09,104.33,38921.0,101.3581,101.5624,101.2705,101.504,38921.0
2024-02-07 11:40:00,104.34,104.39,104.2,104.23,28387.0,101.5138,101.5624,101.3776,101.4068,28387.0
2024-02-07 11:45:00,104.24,104.28,104.06,104.16,33182.0,101.4165,101.4554,101.2414,101.3386,33182.0
2024-02-07 11:50:00,104.16,104.22,103.87,103.89,31559.0,101.3386,101.397,101.0565,101.076,31559.0
2024-02-07 11:55:00,103.87,103.91,103.7,103.77,38421.0,101.0565,101.0954,100.8911,100.9592,38421.0
2024-02-07 12:00:00,103.78,103.79,103.55,103.76,39960.0,100.9689,100.9787,100.7452,100.9495,39960.0
2024-02-07 12:05:00,103.74,103.86,103.7,103.75,27997.0,100.93,101.0468,100.8911,100.9398,27997.0
2024-02-07 12:10:00,103.75,104.09,103.64,104.06,27508.0,100.9398,101.2705,100.8327,101.2414,27508.0
2024-02-07 12:15:00,104.07,104.31,104.01,104.27,52936.0,101.2511,101.4846,101.1927,101.4457,52936.0
2024-02-07 12:20:00,104.26,104.33,104.15,104.22,44091.0,101.4359,101.504,101.3289,101.397,44091.0
2024-02-07 12:25:00,104.22,104.28,104.03,104.28,54130.0,101.397,101.4554,101.2122,101.4554,54130.0
2024-02-07 12:30:00,104.29,104.5,104.23,104.43,77126.0,101.4651,101.6694,101.4068,101.6013,77126.0
2024-02-07 12:35:00,104.4,104.57,104.38,104.56,49750.0,101.5721,101.7375,101.5527,101.7278,49750.0
2024-02-07 12:40:00,104.57,104.89,104.57,104.85,81286.0,101.7375,102.0489,101.7375,102.01,81286.0
2024-02-07 12:45:00,104.85,104.89,104.76,104.79,54682.0,102.01,102.0489,101.9224,101.9516,54682.0
2024-02-07 12:50:00,104.79,104.83,104.68,104.8,52901.0,101.9516,101.9905,101.8446,101.9613,52901.0
2024-02-07 12:55:00,104.79,104.81,104.41,104.42,47890.0,101.9516,101.971,101.5819,101.5916,47890.0
2024-02-07 13:00:00,104.4,104.4,104.04,104.16,61535.0,101.5721,101.5721,101.2219,101.3386,61535.0
2024-02-07 13:05:00,104.18,104.59,104.18,104.54,34549.0,101.3581,101.757,101.3581,101.7084,34549.0
2024-02-07 13:10:00,104.56,104.75,104.55,104.71,28120.0,101.7278,101.9127,101.7181,101.8737,28120.0
2024-02-07 13:15:00,104.72,104.98,104.71,104.94,51936.0,101.8835,102.1364,101.8737,102.0975,51936.0
2024-02-07 13:20:00,104.95,105.01,104.91,104.92,178337.0,102.1072,102.1656,102.0683,102.0781,178337.0
2024-02-07 13:25:00,104.92,105.0,104.9,104.97,65149.0,102.0781,102.1559,102.0586,102.1267,65149.0
2024-02-07 13:30:00,104.95,105.16,104.86,105.11,37938.0,102.1072,102.3116,102.0197,102.2629,37938.0
2024-02-07 13:35:00,105.15,105.59,105.14,105.54,80535.0,102.3018,102.7299,102.2921,102.6813,80535.0
2024-02-07 13:40:00,105.56,105.58,105.27,105.54,57478.0,102.7007,102.7202,102.4186,102.6813,57478.0
2024-02-07 13:45:00,105.55,105.59,105.31,105.33,25905.0,102.691,102.7299,102.4575,102.477,25905.0
2024-02-07 13:50:00,105.33,105.53,105.31,105.51,38136.0,102.477,102.6715,102.4575,102.6521,38136.0
2024-02-07 13:55:00,105.53,105.71,105.52,105.65,40304.0,102.6715,102.8467,102.6618,102.7883,40304.0
2024-02-07 14:00:00,105.64,105.64,105.2,105.22,30272.0,102.7786,102.7786,102.3505,102.3699,30272.0
2024-02-07 14:05:00,105.24,105.61,105.24,105.54,32531.0,102.3894,102.7494,102.3894,102.6813,32531.0
2024-02-07 14:10:00,105.57,105.63,105.49,105.59,30257.0,102.7105,102.7688,102.6326,102.7299,30257.0
2024-02-07 14:15:00,105.56,105.62,105.51,105.57,34288.0,102.7007,102.7591,102.6521,102.7105,34288.0
2024-02-07 14:20:00,105.56,105.56,105.28,105.28,29158.0,102.7007,102.7007,102.4283,102.4283,29158.0
2024-02-07 14:25:00,105.28,105.28,105.15,105.26,33432.0,102.4283,102.4283,102.3018,102.4089,33432.0
2024-02-07 14:30:00,105.23,105.31,105.1,105.15,33610.0,102.3797,102.4575,102.2532,102.3018,33610.0
2024-02-07 14:35:00,105.16,105.16,104.85,104.92,39122.0,102.3116,102.3116,102.01,102.0781,39122.0
2024-02-07 14:40:00,104.91,105.09,104.9,105.09,28313.0,102.0683,102.2435,102.0586,102.2435,28313.0
2024-02-07 14:45:00,105.09,105.19,104.98,105.19,39051.0,102.2435,102.3407,102.1364,102.3407,39051.0
2024-02-07 14:50:00,105.17,105.18,104.99,105.08,24093.0,102.3213,102.331,102.1462,102.2337,24093.0
2024-02-07 14:55:00,105.06,105.11,104.99,105.01,22060.0,102.2143,102.2629,102.1462,102.1656,22060.0
2024-02-07 15:00:00,105.0,105.04,104.75,104.76,36725.0,102.1559,102.1948,101.9127,101.9224,36725.0
2024-02-07 15:05:00,104.74,104.74,104.46,104.54,32032.0,101.9029,101.9029,101.6305,101.7084,32032.0
2024-02-07 15:10:00,104.56,104.59,104.26,104.31,37356.0,101.7278,101.757,101.4359,101.4846,37356.0
2024-02-07 15:15:00,104.32,104.41,104.26,104.31,44314.0,101.4943,101.5819,101.4359,101.4846,44314.0
2024-02-07 15:20:00,104.3,104.64,104.25,104.63,34837.0,101.4749,101.8056,101.4262,101.7959,34837.0
2024-02-07 15:25:00,104.62,104.62,104.47,104.59,33378.0,101.7862,101.7862,101.6402,101.757,33378.0
2024-02-07 15:30:00,104.59,104.6,104.42,104.43,41784.0,101.757,101.7667,101.5916,101.6013,41784.0
2024-02-07 15:35:00,104.42,104.47,104.2,104.21,50307.0,101.5916,101.6402,101.3776,101.3873,50307.0
2024-02-07 15:40:00,104.2,104.21,103.92,103.98,80982.0,101.3776,101.3873,101.1051,101.1635,80982.0
2024-02-07 15:45:00,103.97,104.12,103.89,103.93,116231.0,101.1538,101.2997,101.076,101.1149,116231.0
2024-02-07 15:50:00,103.93,104.08,103.83,103.86,197688.0,101.1149,101.2608,101.0176,101.0468,197688.0
2024-02-07 15:55:00,103.87,104.1,103.86,104.09,463647.0,101.0565,101.2803,101.0468,101.2705,463647.0
2024-02-08 09:30:00,104.63,105.25,103.08,103.15,181052.0,101.7959,102.3991,100.2879,100.356,181052.0
2024-02-08 09:35:00,103.08,104.31,103.0,104.22,61511.0,100.2879,101.4846,100.2101,101.397,61511.0
2024-02-08 09:40:00,104.21,104.22,103.73,103.88,60826.0,101.3873,101.397,100.9203,101.0662,60826.0
2024-02-08 09:45:00,103.94,103.99,103.02,103.06,67405.0,101.1246,101.1733,100.2295,100.2684,67405.0
2024-02-08 09:50:00,103.12,103.19,102.89,102.93,47396.0,100.3268,100.3949,100.103,100.142,47396.0
2024-02-08 09:55:00,102.89,103.11,102.67,102.96,32088.0,100.103,100.3171,99.889,100.1712,32088.0
2024-02-08 10:00:00,102.97,103.4,102.94,103.39,108725.0,100.1809,100.5992,100.1517,100.5895,108725.0
2024-02-08 10:05:00,103.4,103.4,103.03,103.13,62509.0,100.5992,100.5992,100.2393,100.3365,62509.0
2024-02-08 10:10:00,103.17,103.28,103.0,103.02,42570.0,100.3755,100.4825,100.2101,100.2295,42570.0
2024-02-08 10:15:00,103.01,103.1,102.86,102.93,32844.0,100.2198,100.3074,100.0739,100.142,32844.0
2024-02-08 10:20:00,102.95,103.18,102.88,103.12,32758.0,100.1614,100.3852,100.0933,100.3268,32758.0
2024-02-08 10:25:00,103.13,103.41,103.06,103.4,43855.0,100.3365,100.609,100.2684,100.5992,43855.0
2024-02-08 10:30:00,103.4,103.46,102.86,102.86,32278.0,100.5992,100.6576,100.0739,100.0739,32278.0
2024-02-08 10:35:00,102.81,102.85,102.56,102.68,38854.0,100.0252,100.0641,99.782,99.8987,38854.0
2024-02-08 10:40:00,102.68,102.68,102.51,102.56,38831.0,99.8987,99.8987,99.7333,99.782,38831.0
2024-02-08 10:45:00,102.58,102.86,102.54,102.85,31918.0,99.8014,100.0739,99.7625,100.0641,31918.0
2024-02-08 10:50:00,102.84,103.02,102.8,103.02,44118.0,100.0544,100.2295,100.0155,100.2295,44118.0
2024-02-08 10:55:00,103.01,103.01,102.69,102.74,41153.0,100.2198,100.2198,99.9085,99.9571,41153.0
2024-02-08 11:00:00,102.75,103.02,102.74,102.85,34084.0,99.9668,100.2295,99.9571,100.0641,34084.0
2024-02-08 11:05:00,102.86,102.95,102.83,102.9,28512.0,100.0739,100.1614,100.0447,100.1128,28512.0
2024-02-08 11:10:00,102.89,102.89,102.7,102.71,24813.0,100.103,100.103,99.9182,99.9279,24813.0
2024-02-08 11:15:00,102.74,102.82,102.65,102.7,39772.0,99.9571,100.0349,99.8695,99.9182,39772.0
2024-02-08 11:20:00,102.69,102.72,102.39,102.39,18837.0,99.9085,99.9377,99.6166,99.6166,18837.0
2024-02-08 11:25:00,102.38,102.42,102.21,102.22,26160.0,99.6069,99.6458,99.4415,99.4512,26160.0
2024-02-08 11:30:00,102.22,102.49,102.2,102.48,66886.0,99.4512,99.7139,99.4317,99.7042,66886.0
2024-02-08 11:35:00,102.48,102.57,102.48,102.55,44261.0,99.7042,99.7917,99.7042,99.7723,44261.0
2024-02-08 11:40:00,102.54,102.64,102.45,102.47,29894.0,99.7625,99.8598,99.675,99.6944,29894.0
2024-02-08 11:45:00,102.47,102.49,102.27,102.3,17250.0,99.6944,99.7139,99.4998,99.529,17250.0
2024-02-08 11:50:00,102.3,102.45,102.27,102.27,20228.0,99.529,99.675,99.4998,99.4998,20228.0
2024-02-08 11:55:00,102.3,102.44,102.25,102.42,37382.0,99.529,99.6652,99.4804,99.6458,37382.0
2024-02-08 12:00:00,102.44,102.44,102.17,102.18,21427.0,99.6652,99.6652,99.4025,99.4123,21427.0
2024-02-08 12:05:00,102.19,102.22,102.11,102.22,27157.0,99.422,99.4512,99.3442,99.4512,27157.0
2024-02-08 12:10:00,102.22,102.22,102.02,102.14,18600.0,99.4512,99.4512,99.2566,99.3734,18600.0
2024-02-08 12:15:00,102.13,102.18,102.05,102.18,31582.0,99.3636,99.4123,99.2858,99.4123,31582.0
2024-02-08 12:20:00,102.18,102.23,102.11,102.2,21748.0,99.4123,99.4609,99.3442,99.4317,21748.0
2024-02-08 12:25:00,102.19,102.38,102.19,102.36,32252.0,99.422,99.6069,99.422,99.5874,32252.0
2024-02-08 12:30:00,102.36,102.37,102.26,102.31,21947.0,99.5874,99.5971,99.4901,99.5388,21947.0
2024-02-08 12:35:00,102.31,102.31,102.18,102.23,21894.0,99.5388,99.5388,99.4123,99.4609,21894.0
2024-02-08 12:40:00,102.21,102.37,102.18,102.31,20712.0,99.4415,99.5971,99.4123,99.5388,20712.0
2024-02-08 12:45:00,102.31,102.37,102.22,102.22,20000.0,99.5388,99.5971,99.4512,99.4512,20000.0
2024-02-08 12:50:00,102.23,102.25,102.19,102.25,21397.0,99.4609,99.4804,99.422,99.4804,21397.0
2024-02-08 12:55:00,102.25,102.33,102.24,102.27,13398.0,99.4804,99.5582,99.4707,99.4998,13398.0
2024-02-08 13:00:00,102.27,102.61,102.26,102.61,35624.0,99.4998,99.8306,99.4901,99.8306,35624.0
2024-02-08 13:05:00,102.62,102.68,102.51,102.54,34698.0,99.8404,99.8987,99.7333,99.7625,34698.0
2024-02-08 13:10:00,102.55,102.65,102.47,102.52,24021.0,99.7723,99.8695,99.6944,99.7431,24021.0
2024-02-08 13:15:00,102.52,102.52,102.29,102.3,26410.0,99.7431,99.7431,99.5193,99.529,26410.0
2024-02-08 13:20:00,102.3,102.3,102.1,102.27,53342.0,99.529,99.529,99.3344,99.4998,53342.0
2024-02-08 13:25:00,102.27,102.51,102.26,102.51,28458.0,99.4998,99.7333,99.4901,99.7333,28458.0
2024-02-08 13:30:00,102.52,102.52,102.31,102.31,25421.0,99.7431,99.7431,99.5388,99.5388,25421.0
2024-02-08 13:35:00,102.32,102.32,102.18,102.27,17747.0,99.5485,99.5485,99.4123,99.4998,17747.0
2024-02-08 13:40:00,102.26,102.32,102.24,102.26,10004.0,99.4901,99.5485,99.4707,99.4901,10004.0
2024-02-08 13:45:00,102.26,102.34,102.24,102.33,10325.0,99.4901,99.5679,99.4707,99.5582,10325.0
2024-02-08 13:50:00,102.33,102.37,102.29,102.36,13716.0,99.5582,99.5971,99.5193,99.5874,13716.0
2024-02-08 13:55:00,102.36,102.57,102.36,102.56,35173.0,99.5874,99.7917,99.5874,99.782,35173.0
2024-02-08 14:00:00,102.57,102.76,102.52,102.71,29481.0,99.7917,99.9766,99.7431,99.9279,29481.0
2024-02-08 14:05:00,102.69,102.72,102.63,102.68,32214.0,99.9085,99.9377,99.8501,99.8987,32214.0
2024-02-08 14:10:00,102.69,102.71,102.55,102.62,24266.0,99.9085,99.9279,99.7723,99.8404,24266.0
2024-02-08 14:15:00,102.6,102.67,102.56,102.59,13975.0,99.8209,99.889,99.782,99.8112,13975.0
2024-02-08 14:20:00,102.59,102.62,102.56,102.57,17545.0,99.8112,99.8404,99.782,99.7917,17545.0
2024-02-08 14:25:00,102.57,102.58,102.51,102.51,18628.0,99.7917,99.8014,99.7333,99.7333,18628.0
2024-02-08 14:30:00,102.52,102.53,102.45,102.46,12770.0,99.7431,99.7528,99.675,99.6847,12770.0
2024-02-08 14:35:00,102.46,102.57,102.43,102.56,17477.0,99.6847,99.7917,99.6555,99.782,17477.0
2024-02-08 14:40:00,102.56,102.62,102.55,102.61,24180.0,99.782,99.8404,99.7723,99.8306,24180.0
2024-02-08 14:45:00,102.62,102.68,102.55,102.57,26266.0,99.8404,99.8987,99.7723,99.7917,26266.0
2024-02-08 14:50:00,102.57,102.65,102.48,102.48,19430.0,99.7917,99.8695,99.7042,99.7042,19430.0
2024-02-08 14:55:00,102.48,102.63,102.43,102.61,28178.0,99.7042,99.8501,99.6555,99.8306,28178.0
2024-02-08 15:00:00,102.63,102.68,102.37,102.37,16256.0,99.8501,99.8987,99.5971,99.5971,16256.0
2024-02-08 15:05:00,102.37,102.47,102.31,102.47,61553.0,99.5971,99.6944,99.5388,99.6944,61553.0
2024-02-08 15:10:00,102.47,102.54,102.41,102.52,18095.0,99.6944,99.7625,99.636,99.7431,18095.0
2024-02-08 15:15:00,102.53,102.63,102.53,102.56,27391.0,99.7528,99.8501,99.7528,99.782,27391.0
2024-02-08 15:20:00,102.56,102.56,102.44,102.44,18597.0,99.782,99.782,99.6652,99.6652,18597.0
2024-02-08 15:25:00,102.44,102.45,102.39,102.4,28417.0,99.6652,99.675,99.6166,99.6263,28417.0
2024-02-08 15:30:00,102.4,102.41,102.18,102.35,72427.0,99.6263,99.636,99.4123,99.5777,72427.0
2024-02-08 15:35:00,102.34,102.47,102.32,102.46,42694.0,99.5679,99.6944,99.5485,99.6847,42694.0
2024-02-08 15:40:00,102.47,102.5,102.36,102.37,43227.0,99.6944,99.7236,99.5874,99.5971,43227.0
2024-02-08 15:45:00,102.37,102.39,102.26,102.27,71114.0,99.5971,99.6166,99.4901,99.4998,71114.0
2024-02-08 15:50:00,102.28,102.32,102.18,102.2,114281.0,99.5096,99.5485,99.4123,99.4317,114281.0
2024-02-08 15:55:00,102.2,102.43,102.2,102.37,308703.0,99.4317,99.6555,99.4317,99.5971,308703.0
2024-02-09 09:30:00,102.46,103.02,102.25,102.98,102224.0,99.6847,100.2295,99.4804,100.1906,102224.0
2024-02-09 09:35:00,102.92,103.01,102.58,102.6,14497.0,100.1322,100.2198,99.8014,99.8209,14497.0
2024-02-09 09:40:00,102.6,102.74,102.32,102.74,14911.0,99.8209,99.9571,99.5485,99.9571,14911.0
2024-02-09 09:45:00,102.75,102.77,102.53,102.6,31490.0,99.9668,99.9863,99.7528,99.8209,31490.0
2024-02-09 09:50:00,102.55,102.73,102.48,102.7,8052.0,99.7723,99.9474,99.7042,99.9182,8052.0
2024-02-09 09:55:00,102.72,102.72,102.49,102.61,10265.0,99.9377,99.9377,99.7139,99.8306,10265.0
2024-02-09 10:00:00,102.59,102.62,102.42,102.47,22552.0,99.8112,99.8404,99.6458,99.6944,22552.0
2024-02-09 10:05:00,102.45,102.56,102.4,102.53,38219.0,99.675,99.782,99.6263,99.7528,38219.0
2024-02-09 10:10:00,102.52,102.59,102.41,102.46,35635.0,99.7431,99.8112,99.636,99.6847,35635.0
2024-02-09 10:15:00,102.44,102.49,102.29,102.37,51715.0,99.6652,99.7139,99.5193,99.5971,51715.0
2024-02-09 10:20:00,102.31,102.58,102.28,102.51,20826.0,99.5388,99.8014,99.5096,99.7333,20826.0
2024-02-09 10:25:00,102.5,102.57,102.41,102.45,21364.0,99.7236,99.7917,99.636,99.675,21364.0
2024-02-09 10:30:00,102.45,102.5,102.33,102.41,26468.0,99.675,99.7236,99.5582,99.636,26468.0
2024-02-09 10:35:00,102.42,102.5,102.32,102.33,38277.0,99.6458,99.7236,99.5485,99.5582,38277.0
2024-02-09 10:40:00,102.32,102.39,102.32,102.38,39816.0,99.5485,99.6166,99.5485,99.6069,39816.0
2024-02-09 10:45:00,102.37,102.49,102.36,102.46,26666.0,99.5971,99.7139,99.5874,99.6847,26666.0
2024-02-09 10:50:00,102.47,102.52,102.43,102.46,16027.0,99.6944,99.7431,99.6555,99.6847,16027.0
2024-02-09 10:55:00,102.47,102.49,102.36,102.37,20919.0,99.6944,99.7139,99.5874,99.5971,20919.0
2024-02-09 11:00:00,102.38,102.38,102.15,102.16,10524.0,99.6069,99.6069,99.3831,99.3928,10524.0
2024-02-09 11:05:00,102.16,102.21,102.04,102.2,22878.0,99.3928,99.4415,99.2761,99.4317,22878.0
2024-02-09 11:10:00,102.2,102.35,102.17,102.34,23749.0,99.4317,99.5777,99.4025,99.5679,23749.0
2024-02-09 11:15:00,102.36,102.44,102.33,102.38,25789.0,99.5874,99.6652,99.5582,99.6069,25789.0
2024-02-09 11:20:00,102.38,102.4,102.29,102.31,10641.0,99.6069,99.6263,99.5193,99.5388,10641.0
2024-02-09 11:25:00,102.29,102.47,102.29,102.44,18383.0,99.5193,99.6944,99.5193,99.6652,18383.0
2024-02-09 11:30:00,102.44,102.48,102.35,102.38,28749.0,99.6652,99.7042,99.5777,99.6069,28749.0
2024-02-09 11:35:00,102.37,102.4,102.29,102.4,21161.0,99.5971,99.6263,99.5193,99.6263,21161.0
2024-02-09 11:40:00,102.38,102.46,102.36,102.43,14296.0,99.6069,99.6847,99.5874,99.6555,14296.0
2024-02-09 11:45:00,102.44,102.46,102.4,102.45,16188.0,99.6652,99.6847,99.6263,99.675,16188.0
2024-02-09 11:50:00,102.45,102.46,102.4,102.41,22237.0,99.675,99.6847,99.6263,99.636,22237.0
2024-02-09 11:55:00,102.4,102.47,102.34,102.37,20686.0,99.6263,99.6944,99.5679,99.5971,20686.0
2024-02-09 12:00:00,102.38,102.43,102.37,102.41,17489.0,99.6069,99.6555,99.5971,99.636,17489.0
2024-02-09 12:05:00,102.4,102.43,102.36,102.38,11286.0,99.6263,99.6555,99.5874,99.6069,11286.0
2024-02-09 12:10:00,102.37,102.48,102.36,102.47,15635.0,99.5971,99.7042,99.5874,99.6944,15635.0
2024-02-09 12:15:00,102.48,102.51,102.41,102.43,10995.0,99.7042,99.7333,99.636,99.6555,10995.0
2024-02-09 12:20:00,102.42,102.48,102.4,102.47,15824.0,99.6458,99.7042,99.6263,99.6944,15824.0
2024-02-09 12:25:00,102.47,102.53,102.47,102.51,12471.0,99.6944,99.7528,99.6944,99.7333,12471.0
2024-02-09 12:30:00,102.52,102.67,102.49,102.67,26835.0,99.7431,99.889,99.7139,99.889,26835.0
2024-02-09 12:35:00,102.68,102.83,102.68,102.82,25164.0,99.8987,100.0447,99.8987,100.0349,25164.0
2024-02-09 12:40:00,102.82,102.91,102.8,102.9,19540.0,100.0349,100.1225,100.0155,100.1128,19540.0
2024-02-09 12:45:00,102.91,102.97,102.85,102.94,22802.0,100.1225,100.1809,100.0641,100.1517,22802.0
2024-02-09 12:50:00,102.95,103.04,102.93,103.01,35200.0,100.1614,100.249,100.142,100.2198,35200.0
2024-02-09 12:55:00,102.99,103.1,102.92,103.01,21009.0,100.2003,100.3074,100.1322,100.2198,21009.0
2024-02-09 13:00:00,103.01,103.01,102.82,102.84,17893.0,100.2198,100.2198,100.0349,100.0544,17893.0
2024-02-09 13:05:00,102.82,102.93,102.76,102.87,17951.0,100.0349,100.142,99.9766,100.0836,17951.0
2024-02-09 13:10:00,102.9,102.97,102.89,102.97,14467.0,100.1128,100.1809,100.103,100.1809,14467.0
2024-02-09 13:15:00,102.95,102.97,102.83,102.86,14272.0,100.1614,100.1809,100.0447,100.0739,14272.0
2024-02-09 13:20:00,102.86,102.92,102.81,102.91,14077.0,100.0739,100.1322,100.0252,100.1225,14077.0
2024-02-09 13:25:00,102.92,102.98,102.86,102.98,20095.0,100.1322,100.1906,100.0739,100.1906,20095.0
2024-02-09 13:30:00,102.99,103.06,102.98,103.03,22248.0,100.2003,100.2684,100.1906,100.2393,22248.0
2024-02-09 13:35:00,103.01,103.02,102.91,103.01,67203.0,100.2198,100.2295,100.1225,100.2198,67203.0
2024-02-09 13:40:00,103.02,103.03,102.96,102.99,15388.0,100.2295,100.2393,100.1712,100.2003,15388.0
2024-02-09 13:45:00,102.98,103.07,102.98,103.05,19319.0,100.1906,100.2782,100.1906,100.2587,19319.0
2024-02-09 13:50:00,103.04,103.05,102.94,102.96,12423.0,100.249,100.2587,100.1517,100.1712,12423.0
2024-02-09 13:55:00,102.98,103.03,102.97,103.0,13845.0,100.1906,100.2393,100.1809,100.2101,13845.0
2024-02-09 14:00:00,103.0,103.07,102.99,103.07,11565.0,100.2101,100.2782,100.2003,100.2782,11565.0
2024-02-09 14:05:00,103.05,103.09,102.98,103.07,19020.0,100.2587,100.2976,100.1906,100.2782,19020.0
2024-02-09 14:10:00,103.09,103.1,103.05,103.07,11871.0,100.2976,100.3074,100.2587,100.2782,11871.0
2024-02-09 14:15:00,103.06,103.07,103.03,103.05,13824.0,100.2684,100.2782,100.2393,100.2587,13824.0
2024-02-09 14:20:00,103.06,103.09,103.04,103.07,16261.0,100.2684,100.2976,100.249,100.2782,16261.0
2024-02-09 14:25:00,103.07,103.07,103.03,103.05,44259.0,100.2782,100.2782,100.2393,100.2587,44259.0
2024-02-09 14:30:00,103.06,103.09,103.03,103.06,17890.0,100.2684,100.2976,100.2393,100.2684,17890.0
2024-02-09 14:35:00,103.06,103.19,103.04,103.19,37899.0,100.2684,100.3949,100.249,100.3949,37899.0
2024-02-09 14:40:00,103.19,103.28,103.17,103.18,10871.0,100.3949,100.4825,100.3755,100.3852,10871.0
2024-02-09 14:45:00,103.17,103.2,103.04,103.06,8353.0,100.3755,100.4046,100.249,100.2684,8353.0
2024-02-09 14:50:00,103.08,103.12,103.04,103.07,89207.0,100.2879,100.3268,100.249,100.2782,89207.0
2024-02-09 14:55:00,103.05,103.08,103.01,103.07,72029.0,100.2587,100.2879,100.2198,100.2782,72029.0
2024-02-09 15:00:00,103.06,103.1,103.02,103.1,22630.0,100.2684,100.3074,100.2295,100.3074,22630.0
2024-02-09 15:05:00,103.09,103.22,103.08,103.21,16822.0,100.2976,100.4241,100.2879,100.4144,16822.0
2024-02-09 15:10:00,103.22,103.32,103.22,103.31,25327.0,100.4241,100.5214,100.4241,100.5117,25327.0
2024-02-09 15:15:00,103.29,103.29,103.17,103.2,14177.0,100.4922,100.4922,100.3755,100.4046,14177.0
2024-02-09 15:20:00,103.2,103.27,103.2,103.27,21196.0,100.4046,100.4728,100.4046,100.4728,21196.0
2024-02-09 15:25:00,103.28,103.32,103.25,103.28,18820.0,100.4825,100.5214,100.4533,100.4825,18820.0
2024-02-09 15:30:00,103.28,103.28,103.17,103.2,44762.0,100.4825,100.4825,100.3755,100.4046,44762.0
2024-02-09 15:35:00,103.2,103.22,103.08,103.18,51851.0,100.4046,100.4241,100.2879,100.3852,51851.0
2024-02-09 15:40:00,103.18,103.22,103.11,103.12,51438.0,100.3852,100.4241,100.3171,100.3268,51438.0
2024-02-09 15:45:00,103.12,103.15,102.95,102.98,50176.0,100.3268,100.356,100.1614,100.1906,50176.0
2024-02-09 15:50:00,102.97,103.11,102.92,103.09,111715.0,100.1809,100.3171,100.1322,100.2976,111715.0
2024-02-09 15:55:00,103.1,103.21,103.05,103.2,169618.0,100.3074,100.4144,100.2587,100.4046,169618.0
2024-02-12 09:30:00,103.18,103.5,102.9,102.92,47769.0,100.3852,100.6965,100.1128,100.1322,47769.0
2024-02-12 09:35:00,102.95,103.36,102.94,103.35,10800.0,100.1614,100.5603,100.1517,100.5506,10800.0
2024-02-12 09:40:00,103.3,103.38,103.15,103.26,26571.0,100.5019,100.5798,100.356,100.463,26571.0
2024-02-12 09:45:00,103.26,103.51,103.25,103.38,30877.0,100.463,100.7063,100.4533,100.5798,30877.0
2024-02-12 09:50:00,103.42,103.49,103.36,103.4,17099.0,100.6187,100.6868,100.5603,100.5992,17099.0
2024-02-12 09:55:00,103.41,103.44,103.21,103.41,33100.0,100.609,100.6381,100.4144,100.609,33100.0
2024-02-12 10:00:00,103.44,103.51,103.35,103.44,24053.0,100.6381,100.7063,100.5506,100.6381,24053.0
2024-02-12 10:05:00,103.42,103.51,103.34,103.37,22438.0,100.6187,100.7063,100.5409,100.57,22438.0
2024-02-12 10:10:00,103.35,103.41,103.26,103.41,25694.0,100.5506,100.609,100.463,100.609,25694.0
2024-02-12 10:15:00,103.38,103.5,103.35,103.44,29916.0,100.5798,100.6965,100.5506,100.6381,29916.0
2024-02-12 10:20:00,103.45,103.52,103.38,103.44,21680.0,100.6479,100.716,100.5798,100.6381,21680.0
2024-02-12 10:25:00,103.44,103.51,103.39,103.46,42731.0,100.6381,100.7063,100.5895,100.6576,42731.0
2024-02-12 10:30:00,103.46,103.55,103.45,103.5,25308.0,100.6576,100.7452,100.6479,100.6965,25308.0
2024-02-12 10:35:00,103.51,103.51,103.24,103.28,20652.0,100.7063,100.7063,100.4436,100.4825,20652.0
2024-02-12 10:40:00,103.3,103.45,103.28,103.4,24467.0,100.5019,100.6479,100.4825,100.5992,24467.0
2024-02-12 10:45:00,103.4,103.51,103.39,103.42,40414.0,100.5992,100.7063,100.5895,100.6187,40414.0
2024-02-12 10:50:00,103.43,103.48,103.37,103.44,36279.0,100.6284,100.6771,100.57,100.6381,36279.0
2024-02-12 10:55:00,103.44,103.51,103.4,103.42,10770.0,100.6381,100.7063,100.5992,100.6187,10770.0
2024-02-12 11:00:00,103.42,103.43,103.32,103.4,16227.0,100.6187,100.6284,100.5214,100.5992,16227.0
2024-02-12 11:05:00,103.4,103.45,103.4,103.43,6084.0,100.5992,100.6479,100.5992,100.6284,6084.0
2024-02-12 11:10:00,103.44,103.44,103.36,103.38,7244.0,100.6381,100.6381,100.5603,100.5798,7244.0
2024-02-12 11:15:00,103.37,103.45,103.37,103.43,22169.0,100.57,100.6479,100.57,100.6284,22169.0
2024-02-12 11:20:00,103.4,103.65,103.4,103.65,54812.0,100.5992,100.8425,100.5992,100.8425,54812.0
2024-02-12 11:25:00,103.66,103.69,103.62,103.63,24328.0,100.8522,100.8814,100.8133,100.823,24328.0
2024-02-12 11:30:00,103.64,103.79,103.63,103.74,20261.0,100.8327,100.9787,100.823,100.93,20261.0
2024-02-12 11:35:00,103.75,103.82,103.66,103.79,13688.0,100.9398,101.0079,100.8522,100.9787,13688.0
2024-02-12 11:40:00,103.81,103.94,103.77,103.94,19191.0,100.9981,101.1246,100.9592,101.1246,19191.0
2024-02-12 11:45:00,103.95,103.95,103.88,103.92,11661.0,101.1343,101.1343,101.0662,101.1051,11661.0
2024-02-12 11:50:00,103.92,104.04,103.92,104.0,29559.0,101.1051,101.2219,101.1051,101.183,29559.0
2024-02-12 11:55:00,104.0,104.04,103.94,103.96,12816.0,101.183,101.2219,101.1246,101.1441,12816.0
2024-02-12 12:00:00,103.96,104.05,103.93,104.0,25698.0,101.1441,101.2316,101.1149,101.183,25698.0
2024-02-12 12:05:00,103.95,104.01,103.91,103.94,18467.0,101.1343,101.1927,101.0954,101.1246,18467.0
2024-02-12 12:10:00,103.94,103.99,103.93,103.95,10567.0,101.1246,101.1733,101.1149,101.1343,10567.0
2024-02-12 12:15:00,103.92,104.0,103.9,103.98,15311.0,101.1051,101.183,101.0857,101.1635,15311.0
2024-02-12 12:20:00,103.97,104.04,103.95,103.95,17637.0,101.1538,101.2219,101.1343,101.1343,17637.0
2024-02-12 12:25:00,103.97,104.0,103.94,103.95,11320.0,101.1538,101.183,101.1246,101.1343,11320.0
2024-02-12 12:30:00,103.97,103.98,103.85,103.87,7898.0,101.1538,101.1635,101.037,101.0565,7898.0
2024-02-12 12:35:00,103.87,103.88,103.78,103.8,6160.0,101.0565,101.0662,100.9689,100.9884,6160.0
2024-02-12 12:40:00,103.8,103.86,103.74,103.85,14501.0,100.9884,101.0468,100.93,101.037,14501.0
2024-02-12 12:45:00,103.85,103.98,103.85,103.95,20729.0,101.037,101.1635,101.037,101.1343,20729.0
2024-02-12 12:50:00,103.95,103.97,103.88,103.89,6740.0,101.1343,101.1538,101.0662,101.076,6740.0
2024-02-12 12:55:00,103.88,103.97,103.88,103.95,50970.0,101.0662,101.1538,101.0662,101.1343,50970.0
2024-02-12 13:00:00,103.96,104.0,103.95,103.97,14710.0,101.1441,101.183,101.1343,101.1538,14710.0
2024-02-12 13:05:00,103.97,104.0,103.95,103.99,14087.0,101.1538,101.183,101.1343,101.1733,14087.0
2024-02-12 13:10:00,103.99,104.02,103.96,104.0,16811.0,101.1733,101.2024,101.1441,101.183,16811.0
2024-02-12 13:15:00,104.01,104.11,104.01,104.09,12083.0,101.1927,101.29,101.1927,101.2705,12083.0
2024-02-12 13:20:00,104.1,104.11,103.97,103.98,10463.0,101.2803,101.29,101.1538,101.1635,10463.0
2024-02-12 13:25:00,103.98,103.98,103.81,103.84,9327.0,101.1635,101.1635,100.9981,101.0273,9327.0
2024-02-12 13:30:00,103.87,104.08,103.86,104.06,25052.0,101.0565,101.2608,101.0468,101.2414,25052.0
2024-02-12 13:35:00,104.05,104.11,103.97,103.98,88541.0,101.2316,101.29,101.1538,101.1635,88541.0
2024-02-12 13:40:00,103.98,104.12,103.98,104.06,17886.0,101.1635,101.2997,101.1635,101.2414,17886.0
2024-02-12 13:45:00,104.08,104.16,104.06,104.15,20896.0,101.2608,101.3386,101.2414,101.3289,20896.0
2024-02-12 13:50:00,104.15,104.24,104.15,104.22,41294.0,101.3289,101.4165,101.3289,101.397,41294.0
2024-02-12 13:55:00,104.23,104.23,104.15,104.17,16604.0,101.4068,101.4068,101.3289,101.3484,16604.0
2024-02-12 14:00:00,104.16,104.22,104.14,104.2,25031.0,101.3386,101.397,101.3192,101.3776,25031.0
2024-02-12 14:05:00,104.19,104.22,104.13,104.17,14441.0,101.3678,101.397,101.3095,101.3484,14441.0
2024-02-12 14:10:00,104.19,104.21,104.15,104.18,11888.0,101.3678,101.3873,101.3289,101.3581,11888.0
2024-02-12 14:15:00,104.16,104.21,103.81,103.81,36002.0,101.3386,101.3873,100.9981,100.9981,36002.0
2024-02-12 14:20:00,103.79,103.88,103.78,103.85,32691.0,100.9787,101.0662,100.9689,101.037,32691.0
2024-02-12 14:25:00,103.86,103.91,103.76,103.91,19901.0,101.0468,101.0954,100.9495,101.0954,19901.0
2024-02-12 14:30:00,103.91,104.07,103.9,104.03,31778.0,101.0954,101.2511,101.0857,101.2122,31778.0
2024-02-12 14:35:00,104.04,104.11,104.02,104.1,29007.0,101.2219,101.29,101.2024,101.2803,29007.0
2024-02-12 14:40:00,104.1,104.25,104.07,104.24,34681.0,101.2803,101.4262,101.2511,101.4165,34681.0
2024-02-12 14:45:00,104.24,104.26,104.15,104.23,47047.0,101.4165,101.4359,101.3289,101.4068,47047.0
2024-02-12 14:50:00,104.23,104.36,104.21,104.34,51454.0,101.4068,101.5332,101.3873,101.5138,51454.0
2024-02-12 14:55:00,104.33,104.44,104.31,104.4,40015.0,101.504,101.6111,101.4846,101.5721,40015.0
2024-02-12 15:00:00,104.4,104.45,104.06,104.11,47554.0,101.5721,101.6208,101.2414,101.29,47554.0
2024-02-12 15:05:00,104.11,104.17,104.0,104.01,25712.0,101.29,101.3484,101.183,101.1927,25712.0
2024-02-12 15:10:00,104.03,104.06,103.93,104.06,25173.0,101.2122,101.2414,101.1149,101.2414,25173.0
2024-02-12 15:15:00,104.04,104.11,103.98,104.09,21769.0,101.2219,101.29,101.1635,101.2705,21769.0
2024-02-12 15:20:00,104.09,104.1,104.04,104.06,25700.0,101.2705,101.2803,101.2219,101.2414,25700.0
2024-02-12 15:25:00,104.07,104.12,104.04,104.05,31507.0,101.2511,101.2997,101.2219,101.2316,31507.0
2024-02-12 15:30:00,104.06,104.1,104.04,104.06,33810.0,101.2414,101.2803,101.2219,101.2414,33810.0
2024-02-12 15:35:00,104.05,104.12,104.04,104.07,27097.0,101.2316,101.2997,101.2219,101.2511,27097.0
2024-02-12 15:40:00,104.07,104.16,104.06,104.14,46835.0,101.2511,101.3386,101.2414,101.3192,46835.0
2024-02-12 15:45:00,104.14,104.17,104.08,104.1,47160.0,101.3192,101.3484,101.2608,101.2803,47160.0
2024-02-12 15:50:00,104.11,104.16,104.09,104.12,68948.0,101.29,101.3386,101.2705,101.2997,68948.0
2024-02-12 15:55:00,104.11,104.32,104.09,104.32,260909.0,101.29,101.4943,101.2705,101.4943,260909.0
2024-02-13 09:30:00,103.41,103.56,102.63,103.32,80145.0,100.609,100.7549,99.8501,100.5214,80145.0
2024-02-13 09:35:00,103.28,103.36,103.09,103.11,20909.0,100.4825,100.5603,100.2976,100.3171,20909.0
2024-02-13 09:40:00,103.24,103.39,103.1,103.23,17234.0,100.4436,100.5895,100.3074,100.4338,17234.0
2024-02-13 09:45:00,103.11,103.24,102.96,103.19,18670.0,100.3171,100.4436,100.1712,100.3949,18670.0
2024-02-13 09:50:00,103.15,103.27,103.02,103.09,17661.0,100.356,100.4728,100.2295,100.2976,17661.0
2024-02-13 09:55:00,103.05,103.23,102.9,103.0,18580.0,100.2587,100.4338,100.1128,100.2101,18580.0
2024-02-13 10:00:00,103.01,103.03,102.73,102.89,29051.0,100.2198,100.2393,99.9474,100.103,29051.0
2024-02-13 10:05:00,102.85,102.9,102.74,102.82,23715.0,100.0641,100.1128,99.9571,100.0349,23715.0
2024-02-13 10:10:00,102.84,103.12,102.83,103.07,28152.0,100.0544,100.3268,100.0447,100.2782,28152.0
2024-02-13 10:15:00,103.08,103.13,102.82,102.97,29284.0,100.2879,100.3365,100.0349,100.1809,29284.0
2024-02-13 10:20:00,103.05,103.19,102.97,103.11,16998.0,100.2587,100.3949,100.1809,100.3171,16998.0
2024-02-13 10:25:00,103.12,103.45,103.11,103.44,26552.0,100.3268,100.6479,100.3171,100.6381,26552.0
2024-02-13 10:30:00,103.45,103.75,103.36,103.48,110669.0,100.6479,100.9398,100.5603,100.6771,110669.0
2024-02-13 10:35:00,103.48,103.68,103.47,103.68,19645.0,100.6771,100.8716,100.6673,100.8716,19645.0
2024-02-13 10:40:00,103.65,103.97,103.64,103.81,35452.0,100.8425,101.1538,100.8327,100.9981,35452.0
2024-02-13 10:45:00,103.8,103.84,103.59,103.63,28332.0,100.9884,101.0273,100.7841,100.823,28332.0
2024-02-13 10:50:00,103.64,103.65,103.34,103.56,31129.0,100.8327,100.8425,100.5409,100.7549,31129.0
2024-02-13 10:55:00,103.54,103.55,103.32,103.47,25456.0,100.7354,100.7452,100.5214,100.6673,25456.0
2024-02-13 11:00:00,103.47,103.6,103.38,103.56,21066.0,100.6673,100.7938,100.5798,100.7549,21066.0
2024-02-13 11:05:00,103.57,103.8,103.48,103.72,74027.0,100.7646,100.9884,100.6771,100.9106,74027.0
2024-02-13 11:10:00,103.71,104.04,103.71,104.03,121411.0,100.9008,101.2219,100.9008,101.2122,121411.0
2024-02-13 11:15:00,104.05,104.24,103.99,104.24,44675.0,101.2316,101.4165,101.1733,101.4165,44675.0
2024-02-13 11:20:00,104.22,104.38,104.22,104.27,61568.0,101.397,101.5527,101.397,101.4457,61568.0
2024-02-13 11:25:00,104.29,104.34,104.12,104.12,34894.0,101.4651,101.5138,101.2997,101.2997,34894.0
2024-02-13 11:30:00,104.13,104.31,104.11,104.2,28536.0,101.3095,101.4846,101.29,101.3776,28536.0
2024-02-13 11:35:00,104.19,104.22,103.99,104.21,21246.0,101.3678,101.397,101.1733,101.3873,21246.0
2024-02-13 11:40:00,104.22,104.38,104.21,104.3,33223.0,101.397,101.5527,101.3873,101.4749,33223.0
2024-02-13 11:45:00,104.28,104.39,104.23,104.28,17276.0,101.4554,101.5624,101.4068,101.4554,17276.0
2024-02-13 11:50:00,104.27,104.28,104.0,104.1,14781.0,101.4457,101.4554,101.183,101.2803,14781.0
2024-02-13 11:55:00,104.09,104.25,104.09,104.25,18427.0,101.2705,101.4262,101.2705,101.4262,18427.0
2024-02-13 12:00:00,104.25,104.26,104.16,104.21,16874.0,101.4262,101.4359,101.3386,101.3873,16874.0
2024-02-13 12:05:00,104.22,104.22,104.07,104.07,12234.0,101.397,101.397,101.2511,101.2511,12234.0
2024-02-13 12:10:00,104.06,104.09,103.96,104.08,15825.0,101.2414,101.2705,101.1441,101.2608,15825.0
2024-02-13 12:15:00,104.08,104.16,103.99,104.08,25735.0,101.2608,101.3386,101.1733,101.2608,25735.0
2024-02-13 12:20:00,104.07,104.26,104.05,104.22,18192.0,101.2511,101.4359,101.2316,101.397,18192.0
2024-02-13 12:25:00,104.21,104.3,104.11,104.29,54422.0,101.3873,101.4749,101.29,101.4651,54422.0
2024-02-13 12:30:00,104.28,104.33,104.15,104.26,18131.0,101.4554,101.504,101.3289,101.4359,18131.0
2024-02-13 12:35:00,104.27,104.27,104.15,104.25,8604.0,101.4457,101.4457,101.3289,101.4262,8604.0
2024-02-13 12:40:00,104.25,104.32,104.21,104.3,19522.0,101.4262,101.4943,101.3873,101.4749,19522.0
2024-02-13 12:45:00,104.31,104.31,104.19,104.29,16588.0,101.4846,101.4846,101.3678,101.4651,16588.0
2024-02-13 12:50:00,104.29,104.3,104.19,104.23,21583.0,101.4651,101.4749,101.3678,101.4068,21583.0
2024-02-13 12:55:00,104.22,104.36,104.22,104.36,20508.0,101.397,101.5332,101.397,101.5332,20508.0
2024-02-13 13:00:00,104.36,104.36,104.22,104.23,18937.0,101.5332,101.5332,101.397,101.4068,18937.0
2024-02-13 13:05:00,104.21,104.25,104.18,104.23,27707.0,101.3873,101.4262,101.3581,101.4068,27707.0
2024-02-13 13:10:00,104.22,104.22,104.12,104.17,12670.0,101.397,101.397,101.2997,101.3484,12670.0
2024-02-13 13:15:00,104.19,104.19,104.05,104.09,15766.0,101.3678,101.3678,101.2316,101.2705,15766.0
2024-02-13 13:20:00,104.09,104.14,104.06,104.13,21304.0,101.2705,101.3192,101.2414,101.3095,21304.0
2024-02-13 13:25:00,104.12,104.19,104.02,104.03,16517.0,101.2997,101.3678,101.2024,101.2122,16517.0
2024-02-13 13:30:00,104.01,104.11,104.0,104.02,24309.0,101.1927,101.29,101.183,101.2024,24309.0
2024-02-13 13:35:00,104.04,104.12,104.04,104.09,12054.0,101.2219,101.2997,101.2219,101.2705,12054.0
2024-02-13 13:40:00,104.11,104.12,104.0,104.05,19202.0,101.29,101.2997,101.183,101.2316,19202.0
2024-02-13 13:45:00,104.06,104.17,104.06,104.09,16432.0,101.2414,101.3484,101.2414,101.2705,16432.0
2024-02-13 13:50:00,104.1,104.15,104.03,104.12,10869.0,101.2803,101.3289,101.2122,101.2997,10869.0
2024-02-13 13:55:00,104.12,104.19,104.09,104.19,11437.0,101.2997,101.3678,101.2705,101.3678,11437.0
2024-02-13 14:00:00,104.17,104.19,103.93,103.93,19621.0,101.3484,101.3678,101.1149,101.1149,19621.0
2024-02-13 14:05:00,103.96,103.96,103.81,103.87,17462.0,101.1441,101.1441,100.9981,101.0565,17462.0
2024-02-13 14:10:00,103.86,103.89,103.79,103.86,17346.0,101.0468,101.076,100.9787,101.0468,17346.0
2024-02-13 14:15:00,103.85,103.88,103.8,103.87,24118.0,101.037,101.0662,100.9884,101.0565,24118.0
2024-02-13 14:20:00,103.88,103.91,103.85,103.87,19976.0,101.0662,101.0954,101.037,101.0565,19976.0
2024-02-13 14:25:00,103.87,103.89,103.79,103.8,18248.0,101.0565,101.076,100.9787,100.9884,18248.0
2024-02-13 14:30:00,103.8,103.92,103.79,103.91,16255.0,100.9884,101.1051,100.9787,101.0954,16255.0
2024-02-13 14:35:00,103.89,104.01,103.88,104.01,22428.0,101.076,101.1927,101.0662,101.1927,22428.0
2024-02-13 14:40:00,104.01,104.04,103.89,103.9,39145.0,101.1927,101.2219,101.076,101.0857,39145.0
2024-02-13 14:45:00,103.9,103.93,103.76,103.9,53344.0,101.0857,101.1149,100.9495,101.0857,53344.0
2024-02-13 14:50:00,103.9,104.05,103.86,104.03,102818.0,101.0857,101.2316,101.0468,101.2122,102818.0
2024-02-13 14:55:00,104.01,104.1,103.99,104.04,24036.0,101.1927,101.2803,101.1733,101.2219,24036.0
2024-02-13 15:00:00,104.04,104.05,103.84,103.92,69784.0,101.2219,101.2316,101.0273,101.1051,69784.0
2024-02-13 15:05:00,103.92,104.06,103.9,104.02,78252.0,101.1051,101.2414,101.0857,101.2024,78252.0
2024-02-13 15:10:00,104.03,104.05,103.99,104.02,35572.0,101.2122,101.2316,101.1733,101.2024,35572.0
2024-02-13 15:15:00,104.03,104.05,103.95,104.01,37879.0,101.2122,101.2316,101.1343,101.1927,37879.0
2024-02-13 15:20:00,104.02,104.11,103.99,104.11,49797.0,101.2024,101.29,101.1733,101.29,49797.0
2024-02-13 15:25:00,104.11,104.3,104.06,104.24,65055.0,101.29,101.4749,101.2414,101.4165,65055.0
2024-02-13 15:30:00,104.24,104.32,104.21,104.31,51036.0,101.4165,101.4943,101.3873,101.4846,51036.0
2024-02-13 15:35:00,104.3,104.4,104.26,104.36,64586.0,101.4749,101.5721,101.4359,101.5332,64586.0
2024-02-13 15:40:00,104.35,104.56,104.35,104.46,131269.0,101.5235,101.7278,101.5235,101.6305,131269.0
2024-02-13 15:45:00,104.47,104.47,104.31,104.36,96480.0,101.6402,101.6402,101.4846,101.5332,96480.0
2024-02-13 15:50:00,104.35,104.39,104.28,104.34,96457.0,101.5235,101.5624,101.4554,101.5138,96457.0
2024-02-13 15:55:00,104.34,104.73,104.34,104.7,300631.0,101.5138,101.8932,101.5138,101.864,300631.0
2024-02-14 09:30:00,105.66,105.9,105.29,105.67,129428.0,102.798,103.0315,102.438,102.8077,129428.0
2024-02-14 09:35:00,105.65,105.84,105.55,105.8,106097.0,102.7883,102.9731,102.691,102.9342,106097.0
2024-02-14 09:40:00,105.76,105.86,105.59,105.86,32937.0,102.8953,102.9926,102.7299,102.9926,32937.0
2024-02-14 09:45:00,105.89,106.03,105.69,105.9,71874.0,103.0218,103.158,102.8272,103.0315,71874.0
2024-02-14 09:50:00,105.95,106.13,105.77,105.89,67274.0,103.0802,103.2553,102.905,103.0218,67274.0
2024-02-14 09:55:00,105.86,106.09,105.81,105.89,37433.0,102.9926,103.2164,102.944,103.0218,37433.0
2024-02-14 10:00:00,105.89,105.97,105.37,105.39,149333.0,103.0218,103.0996,102.5159,102.5353,149333.0
2024-02-14 10:05:00,105.38,105.77,105.29,105.77,83722.0,102.5256,102.905,102.438,102.905,83722.0
2024-02-14 10:10:00,105.78,106.19,105.76,106.18,49780.0,102.9148,103.3137,102.8953,103.3039,49780.0
2024-02-14 10:15:00,106.15,106.34,106.09,106.31,55683.0,103.2747,103.4596,103.2164,103.4304,55683.0
2024-02-14 10:20:00,106.32,106.44,106.13,106.34,45871.0,103.4401,103.5569,103.2553,103.4596,45871.0
2024-02-14 10:25:00,106.33,106.57,106.32,106.48,75457.0,103.4499,103.6834,103.4401,103.5958,75457.0
2024-02-14 10:30:00,106.49,106.6,106.25,106.25,44413.0,103.6055,103.7126,103.372,103.372,44413.0
2024-02-14 10:35:00,106.25,106.29,105.99,106.08,25352.0,103.372,103.411,103.1191,103.2066,25352.0
2024-02-14 10:40:00,106.05,106.15,105.93,106.01,44990.0,103.1775,103.2747,103.0607,103.1385,44990.0
2024-02-14 10:45:00,106.04,106.18,105.93,106.1,22490.0,103.1677,103.3039,103.0607,103.2261,22490.0
2024-02-14 10:50:00,106.1,106.14,105.94,106.0,30247.0,103.2261,103.265,103.0704,103.1288,30247.0
2024-02-14 10:55:00,105.99,106.04,105.89,105.9,23058.0,103.1191,103.1677,103.0218,103.0315,23058.0
2024-02-14 11:00:00,105.9,105.94,105.7,105.84,38868.0,103.0315,103.0704,102.8369,102.9731,38868.0
2024-02-14 11:05:00,105.86,105.92,105.72,105.83,30920.0,102.9926,103.051,102.8564,102.9634,30920.0
2024-02-14 11:10:00,105.85,105.88,105.75,105.79,23046.0,102.9829,103.0121,102.8856,102.9245,23046.0
2024-02-14 11:15:00,105.76,105.86,105.73,105.81,30362.0,102.8953,102.9926,102.8661,102.944,30362.0
2024-02-14 11:20:00,105.81,105.93,105.75,105.88,35184.0,102.944,103.0607,102.8856,103.0121,35184.0
2024-02-14 11:25:00,105.88,105.88,105.78,105.81,21969.0,103.0121,103.0121,102.9148,102.944,21969.0
2024-02-14 11:30:00,105.83,105.86,105.79,105.8,26149.0,102.9634,102.9926,102.9245,102.9342,26149.0
2024-02-14 11:35:00,105.8,105.86,105.79,105.8,17498.0,102.9342,102.9926,102.9245,102.9342,17498.0
2024-02-14 11:40:00,105.81,105.86,105.73,105.8,38083.0,102.944,102.9926,102.8661,102.9342,38083.0
2024-02-14 11:45:00,105.81,105.9,105.79,105.88,27551.0,102.944,103.0315,102.9245,103.0121,27551.0
2024-02-14 11:50:00,105.9,106.0,105.85,105.95,21119.0,103.0315,103.1288,102.9829,103.0802,21119.0
2024-02-14 11:55:00,105.94,105.95,105.75,105.8,55556.0,103.0704,103.0802,102.8856,102.9342,55556.0
2024-02-14 12:00:00,105.8,105.8,105.57,105.61,39581.0,102.9342,102.9342,102.7105,102.7494,39581.0
2024-02-14 12:05:00,105.6,105.66,105.48,105.66,37999.0,102.7396,102.798,102.6229,102.798,37999.0
2024-02-14 12:10:00,105.67,105.86,105.67,105.76,29670.0,102.8077,102.9926,102.8077,102.8953,29670.0
2024-02-14 12:15:00,105.76,105.85,105.75,105.8,42357.0,102.8953,102.9829,102.8856,102.9342,42357.0
2024-02-14 12:20:00,105.81,105.83,105.76,105.78,28029.0,102.944,102.9634,102.8953,102.9148,28029.0
2024-02-14 12:25:00,105.79,105.84,105.73,105.82,24256.0,102.9245,102.9731,102.8661,102.9537,24256.0
2024-02-14 12:30:00,105.82,105.85,105.8,105.8,13927.0,102.9537,102.9829,102.9342,102.9342,13927.0
2024-02-14 12:35:00,105.79,105.85,105.77,105.81,26981.0,102.9245,102.9829,102.905,102.944,26981.0
2024-02-14 12:40:00,105.8,105.88,105.76,105.85,22475.0,102.9342,103.0121,102.8953,102.9829,22475.0
2024-02-14 12:45:00,105.85,105.9,105.8,105.89,29860.0,102.9829,103.0315,102.9342,103.0218,29860.0
2024-02-14 12:50:00,105.89,105.91,105.81,105.83,12624.0,103.0218,103.0412,102.944,102.9634,12624.0
2024-02-14 12:55:00,105.84,105.86,105.8,105.84,25519.0,102.9731,102.9926,102.9342,102.9731,25519.0
2024-02-14 13:00:00,105.86,105.9,105.8,105.9,21797.0,102.9926,103.0315,102.9342,103.0315,21797.0
2024-02-14 13:05:00,105.89,105.91,105.76,105.77,18312.0,103.0218,103.0412,102.8953,102.905,18312.0
2024-02-14 13:10:00,105.78,105.85,105.72,105.8,30136.0,102.9148,102.9829,102.8564,102.9342,30136.0
2024-02-14 13:15:00,105.79,105.84,105.78,105.84,38162.0,102.9245,102.9731,102.9148,102.9731,38162.0
2024-02-14 13:20:00,105.84,105.89,105.78,105.83,20853.0,102.9731,103.0218,102.9148,102.9634,20853.0
2024-02-14 13:25:00,105.83,105.85,105.76,105.84,20313.0,102.9634,102.9829,102.8953,102.9731,20313.0
2024-02-14 13:30:00,105.83,105.95,105.83,105.93,17768.0,102.9634,103.0802,102.9634,103.0607,17768.0
2024-02-14 13:35:00,105.95,106.06,105.94,106.05,15850.0,103.0802,103.1872,103.0704,103.1775,15850.0
2024-02-14 13:40:00,106.05,106.2,106.05,106.14,40242.0,103.1775,103.3234,103.1775,103.265,40242.0
2024-02-14 13:45:00,106.14,106.18,106.09,106.13,16416.0,103.265,103.3039,103.2164,103.2553,16416.0
2024-02-14 13:50:00,106.13,106.17,106.09,106.17,15545.0,103.2553,103.2942,103.2164,103.2942,15545.0
2024-02-14 13:55:00,106.18,106.25,106.08,106.25,16332.0,103.3039,103.372,103.2066,103.372,16332.0
2024-02-14 14:00:00,106.25,106.28,106.08,106.08,37349.0,103.372,103.4012,103.2066,103.2066,37349.0
2024-02-14 14:05:00,106.09,106.09,105.98,106.01,30312.0,103.2164,103.2164,103.1093,103.1385,30312.0
2024-02-14 14:10:00,106.02,106.07,105.96,106.05,16940.0,103.1483,103.1969,103.0899,103.1775,16940.0
2024-02-14 14:15:00,106.06,106.07,105.98,105.99,20513.0,103.1872,103.1969,103.1093,103.1191,20513.0
2024-02-14 14:20:00,106.03,106.08,106.02,106.02,12555.0,103.158,103.2066,103.1483,103.1483,12555.0
2024-02-14 14:25:00,106.02,106.06,106.0,106.05,15353.0,103.1483,103.1872,103.1288,103.1775,15353.0
2024-02-14 14:30:00,106.06,106.11,105.98,106.04,44864.0,103.1872,103.2358,103.1093,103.1677,44864.0
2024-02-14 14:35:00,106.04,106.11,105.99,106.05,29382.0,103.1677,103.2358,103.1191,103.1775,29382.0
2024-02-14 14:40:00,106.05,106.07,105.94,105.95,13671.0,103.1775,103.1969,103.0704,103.0802,13671.0
2024-02-14 14:45:00,105.95,105.96,105.78,105.9,26485.0,103.0802,103.0899,102.9148,103.0315,26485.0
2024-02-14 14:50:00,105.89,106.02,105.88,106.01,22013.0,103.0218,103.1483,103.0121,103.1385,22013.0
2024-02-14 14:55:00,106.01,106.07,105.98,106.04,25106.0,103.1385,103.1969,103.1093,103.1677,25106.0
2024-02-14 15:00:00,106.05,106.12,105.98,106.04,29915.0,103.1775,103.2456,103.1093,103.1677,29915.0
2024-02-14 15:05:00,106.05,106.18,106.02,106.15,22885.0,103.1775,103.3039,103.1483,103.2747,22885.0
2024-02-14 15:10:00,106.14,106.26,106.05,106.2,25854.0,103.265,103.3818,103.1775,103.3234,25854.0
2024-02-14 15:15:00,106.21,106.24,106.12,106.14,21771.0,103.3331,103.3623,103.2456,103.265,21771.0
2024-02-14 15:20:00,106.15,106.23,106.13,106.23,37228.0,103.2747,103.3526,103.2553,103.3526,37228.0
2024-02-14 15:25:00,106.23,106.35,106.23,106.27,27570.0,103.3526,103.4693,103.3526,103.3915,27570.0
2024-02-14 15:30:00,106.27,106.31,106.19,106.26,47009.0,103.3915,103.4304,103.3137,103.3818,47009.0
2024-02-14 15:35:00,106.26,106.28,106.15,106.28,64554.0,103.3818,103.4012,103.2747,103.4012,64554.0
2024-02-14 15:40:00,106.28,106.34,106.23,106.24,56814.0,103.4012,103.4596,103.3526,103.3623,56814.0
2024-02-14 15:45:00,106.24,106.29,106.13,106.18,111030.0,103.3623,103.411,103.2553,103.3039,111030.0
2024-02-14 15:50:00,106.17,106.26,106.1,106.16,122018.0,103.2942,103.3818,103.2261,103.2845,122018.0
2024-02-14 15:55:00,106.16,106.32,106.16,106.2,287445.0,103.2845,103.4401,103.2845,103.3234,287445.0
2024-02-15 09:30:00,106.07,106.53,106.01,106.23,50051.0,103.7094,104.1592,103.6508,103.8659,50051.0
2024-02-15 09:35:00,106.16,106.38,106.0,106.33,18781.0,103.7974,104.0125,103.641,103.9636,18781.0
2024-02-15 09:40:00,106.29,106.52,106.19,106.28,15677.0,103.9245,104.1494,103.8268,103.9148,15677.0
2024-02-15 09:45:00,106.29,106.59,106.25,106.37,13467.0,103.9245,104.2179,103.8854,104.0028,13467.0
2024-02-15 09:50:00,106.36,106.45,106.21,106.21,13498.0,103.993,104.081,103.8463,103.8463,13498.0
2024-02-15 09:55:00,106.19,106.31,106.11,106.22,12258.0,103.8268,103.9441,103.7485,103.8561,12258.0
2024-02-15 10:00:00,106.32,106.36,106.2,106.2,11066.0,103.9539,103.993,103.8365,103.8365,11066.0
2024-02-15 10:05:00,106.2,106.4,106.18,106.38,15774.0,103.8365,104.0321,103.817,104.0125,15774.0
2024-02-15 10:10:00,106.41,106.43,106.31,106.38,5931.0,104.0419,104.0614,103.9441,104.0125,5931.0
2024-02-15 10:15:00,106.35,106.47,106.33,106.46,15502.0,103.9832,104.1005,103.9636,104.0908,15502.0
2024-02-15 10:20:00,106.44,106.44,106.18,106.29,39984.0,104.0712,104.0712,103.817,103.9245,39984.0
2024-02-15 10:25:00,106.28,106.34,106.02,106.09,24678.0,103.9148,103.9734,103.6605,103.729,24678.0
2024-02-15 10:30:00,106.09,106.16,106.04,106.14,23844.0,103.729,103.7974,103.6801,103.7779,23844.0
2024-02-15 10:35:00,106.1,106.19,106.05,106.18,16842.0,103.7388,103.8268,103.6899,103.817,16842.0
2024-02-15 10:40:00,106.16,106.16,106.06,106.07,7775.0,103.7974,103.7974,103.6997,103.7094,7775.0
2024-02-15 10:45:00,106.09,106.15,106.07,106.11,14131.0,103.729,103.7876,103.7094,103.7485,14131.0
2024-02-15 10:50:00,106.1,106.2,106.06,106.18,12886.0,103.7388,103.8365,103.6997,103.817,12886.0
2024-02-15 10:55:00,106.17,106.17,106.04,106.04,20125.0,103.8072,103.8072,103.6801,103.6801,20125.0
2024-02-15 11:00:00,106.06,106.14,105.92,105.96,19709.0,103.6997,103.7779,103.5628,103.6019,19709.0
2024-02-15 11:05:00,105.97,105.97,105.83,105.86,16608.0,103.6117,103.6117,103.4748,103.5041,16608.0
2024-02-15 11:10:00,105.86,105.96,105.86,105.95,12199.0,103.5041,103.6019,103.5041,103.5921,12199.0
2024-02-15 11:15:00,105.94,106.03,105.93,105.96,14127.0,103.5823,103.6703,103.5725,103.6019,14127.0
2024-02-15 11:20:00,105.94,105.94,105.85,105.93,11187.0,103.5823,103.5823,103.4943,103.5725,11187.0
2024-02-15 11:25:00,105.96,106.04,105.91,105.92,15599.0,103.6019,103.6801,103.553,103.5628,15599.0
2024-02-15 11:30:00,105.91,105.94,105.85,105.91,13998.0,103.553,103.5823,103.4943,103.553,13998.0
2024-02-15 11:35:00,105.9,105.96,105.88,105.92,14827.0,103.5432,103.6019,103.5237,103.5628,14827.0
2024-02-15 11:40:00,105.96,106.01,105.93,105.95,7199.0,103.6019,103.6508,103.5725,103.5921,7199.0
2024-02-15 11:45:00,105.96,106.03,105.89,105.91,11647.0,103.6019,103.6703,103.5334,103.553,11647.0
2024-02-15 11:50:00,105.9,105.99,105.82,105.98,19894.0,103.5432,103.6312,103.465,103.6214,19894.0
2024-02-15 11:55:00,105.97,105.98,105.87,105.91,13592.0,103.6117,103.6214,103.5139,103.553,13592.0
2024-02-15 12:00:00,105.91,105.93,105.87,105.93,17224.0,103.553,103.5725,103.5139,103.5725,17224.0
2024-02-15 12:05:00,105.93,105.95,105.89,105.91,8376.0,103.5725,103.5921,103.5334,103.553,8376.0
2024-02-15 12:10:00,105.91,105.91,105.86,105.87,13068.0,103.553,103.553,103.5041,103.5139,13068.0
2024-02-15 12:15:00,105.87,106.0,105.85,105.98,15137.0,103.5139,103.641,103.4943,103.6214,15137.0
2024-02-15 12:20:00,105.95,106.01,105.82,105.83,15120.0,103.5921,103.6508,103.465,103.4748,15120.0
2024-02-15 12:25:00,105.82,105.91,105.8,105.87,9208.0,103.465,103.553,103.4454,103.5139,9208.0
2024-02-15 12:30:00,105.83,105.83,105.69,105.74,14941.0,103.4748,103.4748,103.3379,103.3868,14941.0
2024-02-15 12:35:00,105.74,105.78,105.64,105.65,12728.0,103.3868,103.4259,103.289,103.2988,12728.0
2024-02-15 12:40:00,105.64,105.73,105.61,105.71,20324.0,103.289,103.377,103.2597,103.3574,20324.0
2024-02-15 12:45:00,105.72,105.74,105.67,105.72,22615.0,103.3672,103.3868,103.3183,103.3672,22615.0
2024-02-15 12:50:00,105.71,105.8,105.71,105.78,17195.0,103.3574,103.4454,103.3574,103.4259,17195.0
2024-02-15 12:55:00,105.77,105.84,105.73,105.75,14352.0,103.4161,103.4845,103.377,103.3966,14352.0
2024-02-15 13:00:00,105.73,105.75,105.69,105.72,12098.0,103.377,103.3966,103.3379,103.3672,12098.0
2024-02-15 13:05:00,105.72,105.9,105.71,105.86,16017.0,103.3672,103.5432,103.3574,103.5041,16017.0
2024-02-15 13:10:00,105.85,105.85,105.79,105.79,12744.0,103.4943,103.4943,103.4357,103.4357,12744.0
2024-02-15 13:15:00,105.8,105.92,105.79,105.81,25770.0,103.4454,103.5628,103.4357,103.4552,25770.0
2024-02-15 13:20:00,105.82,105.84,105.71,105.77,16574.0,103.465,103.4845,103.3574,103.4161,16574.0
2024-02-15 13:25:00,105.77,105.83,105.71,105.83,32602.0,103.4161,103.4748,103.3574,103.4748,32602.0
2024-02-15 13:30:00,105.82,105.87,105.76,105.77,15797.0,103.465,103.5139,103.4063,103.4161,15797.0
2024-02-15 13:35:00,105.77,105.79,105.72,105.73,17312.0,103.4161,103.4357,103.3672,103.377,17312.0
2024-02-15 13:40:00,105.74,105.78,105.61,105.63,20276.0,103.3868,103.4259,103.2597,103.2792,20276.0
2024-02-15 13:45:00,105.62,105.62,105.48,105.53,16906.0,103.2694,103.2694,103.1326,103.1814,16906.0
2024-02-15 13:50:00,105.55,105.67,105.55,105.57,16559.0,103.201,103.3183,103.201,103.2206,16559.0
2024-02-15 13:55:00,105.58,105.58,105.45,105.56,47282.0,103.2303,103.2303,103.1032,103.2108,47282.0
2024-02-15 14:00:00,105.57,105.61,105.53,105.57,18017.0,103.2206,103.2597,103.1814,103.2206,18017.0
2024-02-15 14:05:00,105.55,105.68,105.49,105.65,22965.0,103.201,103.3281,103.1423,103.2988,22965.0
2024-02-15 14:10:00,105.66,105.82,105.63,105.82,19724.0,103.3086,103.465,103.2792,103.465,19724.0
2024-02-15 14:15:00,105.81,105.91,105.8,105.88,25078.0,103.4552,103.553,103.4454,103.5237,25078.0
2024-02-15 14:20:00,105.88,105.9,105.82,105.85,16118.0,103.5237,103.5432,103.465,103.4943,16118.0
2024-02-15 14:25:00,105.85,105.85,105.73,105.76,17105.0,103.4943,103.4943,103.377,103.4063,17105.0
2024-02-15 14:30:00,105.77,105.8,105.74,105.79,10705.0,103.4161,103.4454,103.3868,103.4357,10705.0
2024-02-15 14:35:00,105.8,105.81,105.75,105.76,15875.0,103.4454,103.4552,103.3966,103.4063,15875.0
2024-02-15 14:40:00,105.76,105.76,105.68,105.75,12957.0,103.4063,103.4063,103.3281,103.3966,12957.0
2024-02-15 14:45:00,105.75,105.79,105.72,105.79,15719.0,103.3966,103.4357,103.3672,103.4357,15719.0
2024-02-15 14:50:00,105.79,105.79,105.73,105.77,12778.0,103.4357,103.4357,103.377,103.4161,12778.0
2024-02-15 14:55:00,105.78,105.87,105.73,105.78,16554.0,103.4259,103.5139,103.377,103.4259,16554.0
2024-02-15 15:00:00,105.79,105.83,105.7,105.77,20812.0,103.4357,103.4748,103.3477,103.4161,20812.0
2024-02-15 15:05:00,105.77,105.8,105.73,105.8,22533.0,103.4161,103.4454,103.377,103.4454,22533.0
2024-02-15 15:10:00,105.81,106.06,105.81,106.03,27328.0,103.4552,103.6997,103.4552,103.6703,27328.0
2024-02-15 15:15:00,106.04,106.12,105.99,105.99,17460.0,103.6801,103.7583,103.6312,103.6312,17460.0
2024-02-15 15:20:00,105.98,105.98,105.83,105.9,39895.0,103.6214,103.6214,103.4748,103.5432,39895.0
2024-02-15 15:25:00,105.89,105.99,105.88,105.99,22042.0,103.5334,103.6312,103.5237,103.6312,22042.0
2024-02-15 15:30:00,105.99,105.99,105.85,105.92,35249.0,103.6312,103.6312,103.4943,103.5628,35249.0
2024-02-15 15:35:00,105.92,105.92,105.7,105.73,24842.0,103.5628,103.5628,103.3477,103.377,24842.0
2024-02-15 15:40:00,105.73,105.78,105.71,105.75,42022.0,103.377,103.4259,103.3574,103.3966,42022.0
2024-02-15 15:45:00,105.75,105.77,105.68,105.72,60754.0,103.3966,103.4161,103.3281,103.3672,60754.0
2024-02-15 15:50:00,105.72,105.79,105.68,105.73,118753.0,103.3672,103.4357,103.3281,103.377,118753.0
2024-02-15 15:55:00,105.73,105.9,105.67,105.7,279024.0,103.377,103.5432,103.3183,103.3477,279024.0
2024-02-16 09:30:00,105.72,106.09,105.49,106.03,95879.0,103.3672,103.729,103.1423,103.6703,95879.0
2024-02-16 09:35:00,106.14,106.63,106.08,106.25,13315.0,103.7779,104.257,103.7192,103.8854,13315.0
2024-02-16 09:40:00,106.31,106.37,106.14,106.23,4734.0,103.9441,104.0028,103.7779,103.8659,4734.0
2024-02-16 09:45:00,106.2,106.39,106.2,106.37,7283.0,103.8365,104.0223,103.8365,104.0028,7283.0
2024-02-16 09:50:00,106.37,106.53,106.34,106.34,10622.0,104.0028,104.1592,103.9734,103.9734,10622.0
2024-02-16 09:55:00,106.3,106.47,106.07,106.19,22048.0,103.9343,104.1005,103.7094,103.8268,22048.0
2024-02-16 10:00:00,106.09,106.33,105.95,106.22,19570.0,103.729,103.9636,103.5921,103.8561,19570.0
2024-02-16 10:05:00,106.18,106.38,106.14,106.36,21655.0,103.817,104.0125,103.7779,103.993,21655.0
2024-02-16 10:10:00,106.35,106.35,106.17,106.19,20574.0,103.9832,103.9832,103.8072,103.8268,20574.0
2024-02-16 10:15:00,106.22,106.49,106.21,106.48,41120.0,103.8561,104.1201,103.8463,104.1103,41120.0
2024-02-16 10:20:00,106.45,106.48,106.22,106.37,9493.0,104.081,104.1103,103.8561,104.0028,9493.0
2024-02-16 10:25:00,106.35,106.43,106.28,106.42,14001.0,103.9832,104.0614,103.9148,104.0516,14001.0
2024-02-16 10:30:00,106.41,106.62,106.38,106.62,13089.0,104.0419,104.2472,104.0125,104.2472,13089.0
2024-02-16 10:35:00,106.64,106.67,106.47,106.6,26005.0,104.2667,104.2961,104.1005,104.2276,26005.0
2024-02-16 10:40:00,106.63,106.67,106.56,106.64,11021.0,104.257,104.2961,104.1885,104.2667,11021.0
2024-02-16 10:45:00,106.64,106.69,106.49,106.51,8493.0,104.2667,104.3156,104.1201,104.1396,8493.0
2024-02-16 10:50:00,106.53,106.63,106.45,106.61,13105.0,104.1592,104.257,104.081,104.2374,13105.0
2024-02-16 10:55:00,106.62,106.65,106.45,106.65,44089.0,104.2472,104.2765,104.081,104.2765,44089.0
2024-02-16 11:00:00,106.64,106.65,106.48,106.51,10764.0,104.2667,104.2765,104.1103,104.1396,10764.0
2024-02-16 11:05:00,106.51,106.72,106.46,106.71,23091.0,104.1396,104.345,104.0908,104.3352,23091.0
2024-02-16 11:10:00,106.7,106.7,106.58,106.64,14624.0,104.3254,104.3254,104.2081,104.2667,14624.0
2024-02-16 11:15:00,106.63,106.74,106.62,106.7,12111.0,104.257,104.3645,104.2472,104.3254,12111.0
2024-02-16 11:20:00,106.71,106.82,106.69,106.79,13426.0,104.3352,104.4427,104.3156,104.4134,13426.0
2024-02-16 11:25:00,106.79,106.81,106.74,106.79,13749.0,104.4134,104.433,104.3645,104.4134,13749.0
2024-02-16 11:30:00,106.8,106.85,106.72,106.73,19043.0,104.4232,104.4721,104.345,104.3547,19043.0
2024-02-16 11:35:00,106.71,106.72,106.6,106.64,17185.0,104.3352,104.345,104.2276,104.2667,17185.0
2024-02-16 11:40:00,106.64,106.76,106.64,106.69,9902.0,104.2667,104.3841,104.2667,104.3156,9902.0
2024-02-16 11:45:00,106.69,106.73,106.69,106.7,7584.0,104.3156,104.3547,104.3156,104.3254,7584.0
2024-02-16 11:50:00,106.71,106.79,106.66,106.66,26567.0,104.3352,104.4134,104.2863,104.2863,26567.0
2024-02-16 11:55:00,106.67,106.75,106.65,106.75,10694.0,104.2961,104.3743,104.2765,104.3743,10694.0
2024-02-16 12:00:00,106.74,106.81,106.7,106.73,7806.0,104.3645,104.433,104.3254,104.3547,7806.0
2024-02-16 12:05:00,106.73,106.73,106.64,106.67,8973.0,104.3547,104.3547,104.2667,104.2961,8973.0
2024-02-16 12:10:00,106.66,106.67,106.58,106.64,10548.0,104.2863,104.2961,104.2081,104.2667,10548.0
2024-02-16 12:15:00,106.63,106.69,106.57,106.69,12201.0,104.257,104.3156,104.1983,104.3156,12201.0
2024-02-16 12:20:00,106.68,106.75,106.67,106.73,16527.0,104.3059,104.3743,104.2961,104.3547,16527.0
2024-02-16 12:25:00,106.72,106.81,106.68,106.81,9611.0,104.345,104.433,104.3059,104.433,9611.0
2024-02-16 12:30:00,106.82,106.88,106.78,106.88,14871.0,104.4427,104.5014,104.4036,104.5014,14871.0
2024-02-16 12:35:00,106.85,106.87,106.82,106.87,6236.0,104.4721,104.4916,104.4427,104.4916,6236.0
2024-02-16 12:40:00,106.87,106.97,106.83,106.95,15743.0,104.4916,104.5894,104.4525,104.5698,15743.0
2024-02-16 12:45:00,106.96,107.04,106.94,106.98,16468.0,104.5796,104.6578,104.5601,104.5992,16468.0
2024-02-16 12:50:00,106.97,106.97,106.86,106.86,4717.0,104.5894,104.5894,104.4818,104.4818,4717.0
2024-02-16 12:55:00,106.86,106.87,106.74,106.76,5976.0,104.4818,104.4916,104.3645,104.3841,5976.0
2024-02-16 13:00:00,106.76,106.76,106.62,106.63,9056.0,104.3841,104.3841,104.2472,104.257,9056.0
2024-02-16 13:05:00,106.63,106.72,106.57,106.68,27270.0,104.257,104.345,104.1983,104.3059,27270.0
2024-02-16 13:10:00,106.68,106.69,106.63,106.69,14455.0,104.3059,104.3156,104.257,104.3156,14455.0
2024-02-16 13:15:00,106.68,106.75,106.66,106.75,9787.0,104.3059,104.3743,104.2863,104.3743,9787.0
2024-02-16 13:20:00,106.76,106.9,106.75,106.88,10424.0,104.3841,104.521,104.3743,104.5014,10424.0
2024-02-16 13:25:00,106.91,106.93,106.85,106.86,8388.0,104.5307,104.5503,104.4721,104.4818,8388.0
2024-02-16 13:30:00,106.87,106.92,106.87,106.92,11233.0,104.4916,104.5405,104.4916,104.5405,11233.0
2024-02-16 13:35:00,106.92,106.93,106.88,106.92,5605.0,104.5405,104.5503,104.5014,104.5405,5605.0
2024-02-16 13:40:00,106.93,106.94,106.89,106.9,9888.0,104.5503,104.5601,104.5112,104.521,9888.0
2024-02-16 13:45:00,106.9,106.9,106.85,106.86,6775.0,104.521,104.521,104.4721,104.4818,6775.0
2024-02-16 13:50:00,106.85,106.87,106.83,106.83,7279.0,104.4721,104.4916,104.4525,104.4525,7279.0
2024-02-16 13:55:00,106.84,106.91,106.84,106.9,9179.0,104.4623,104.5307,104.4623,104.521,9179.0
2024-02-16 14:00:00,106.9,106.98,106.89,106.96,13028.0,104.521,104.5992,104.5112,104.5796,13028.0
2024-02-16 14:05:00,106.96,106.99,106.94,106.97,11128.0,104.5796,104.609,104.5601,104.5894,11128.0
2024-02-16 14:10:00,106.98,107.07,106.98,107.03,14937.0,104.5992,104.6872,104.5992,104.6481,14937.0
2024-02-16 14:15:00,107.03,107.08,107.02,107.03,18221.0,104.6481,104.697,104.6383,104.6481,18221.0
2024-02-16 14:20:00,107.03,107.03,106.91,106.95,20544.0,104.6481,104.6481,104.5307,104.5698,20544.0
2024-02-16 14:25:00,106.95,106.98,106.93,106.95,21811.0,104.5698,104.5992,104.5503,104.5698,21811.0
2024-02-16 14:30:00,106.93,106.93,106.85,106.92,21829.0,104.5503,104.5503,104.4721,104.5405,21829.0
2024-02-16 14:35:00,106.92,106.96,106.86,106.93,33833.0,104.5405,104.5796,104.4818,104.5503,33833.0
2024-02-16 14:40:00,106.92,106.93,106.85,106.86,27683.0,104.5405,104.5503,104.4721,104.4818,27683.0
2024-02-16 14:45:00,106.85,106.86,106.54,106.68,81329.0,104.4721,104.4818,104.169,104.3059,81329.0
2024-02-16 14:50:00,106.65,106.67,106.47,106.55,32891.0,104.2765,104.2961,104.1005,104.1787,32891.0
2024-02-16 14:55:00,106.54,106.6,106.51,106.59,14053.0,104.169,104.2276,104.1396,104.2179,14053.0
2024-02-16 15:00:00,106.58,106.61,106.46,106.46,16641.0,104.2081,104.2374,104.0908,104.0908,16641.0
2024-02-16 15:05:00,106.46,106.49,106.38,106.41,32365.0,104.0908,104.1201,104.0125,104.0419,32365.0
2024-02-16 15:10:00,106.41,106.46,106.34,106.4,32988.0,104.0419,104.0908,103.9734,104.0321,32988.0
2024-02-16 15:15:00,106.42,106.47,106.38,106.42,20965.0,104.0516,104.1005,104.0125,104.0516,20965.0
2024-02-16 15:20:00,106.43,106.48,106.37,106.42,16391.0,104.0614,104.1103,104.0028,104.0516,16391.0
2024-02-16 15:25:00,106.42,106.48,106.4,106.47,16132.0,104.0516,104.1103,104.0321,104.1005,16132.0
2024-02-16 15:30:00,106.47,106.49,106.35,106.41,33521.0,104.1005,104.1201,103.9832,104.0419,33521.0
2024-02-16 15:35:00,106.41,106.43,106.29,106.29,57402.0,104.0419,104.0614,103.9245,103.9245,57402.0
2024-02-16 15:40:00,106.3,106.31,106.2,106.25,104357.0,103.9343,103.9441,103.8365,103.8854,104357.0
2024-02-16 15:45:00,106.25,106.28,106.18,106.23,63922.0,103.8854,103.9148,103.817,103.8659,63922.0
2024-02-16 15:50:00,106.23,106.4,106.2,106.38,104524.0,103.8659,104.0321,103.8365,104.0125,104524.0
2024-02-16 15:55:00,106.38,106.39,106.1,106.15,188256.0,104.0125,104.0223,103.7388,103.7876,188256.0
2024-02-20 09:30:00,106.0,106.09,105.21,105.98,110136.0,103.641,103.729,102.8686,103.6214,110136.0
2024-02-20 09:35:00,105.86,105.94,105.23,105.54,16748.0,103.5041,103.5823,102.8881,103.1912,16748.0
2024-02-20 09:40:00,105.54,105.55,105.22,105.33,12637.0,103.1912,103.201,102.8783,102.9859,12637.0
2024-02-20 09:45:00,105.29,105.4,104.85,105.2,18815.0,102.9468,103.0543,102.5166,102.8588,18815.0
2024-02-20 09:50:00,105.28,105.42,105.09,105.42,10946.0,102.937,103.0739,102.7512,103.0739,10946.0
2024-02-20 09:55:00,105.36,105.59,105.35,105.35,28779.0,103.0152,103.2401,103.0055,103.0055,28779.0
2024-02-20 10:00:00,105.4,105.65,105.29,105.5,14428.0,103.0543,103.2988,102.9468,103.1521,14428.0
2024-02-20 10:05:00,105.47,105.66,105.46,105.66,11700.0,103.1228,103.3086,103.113,103.3086,11700.0
2024-02-20 10:10:00,105.69,105.69,105.43,105.47,7500.0,103.3379,103.3379,103.0837,103.1228,7500.0
2024-02-20 10:15:00,105.47,105.65,105.47,105.5,14474.0,103.1228,103.2988,103.1228,103.1521,14474.0
2024-02-20 10:20:00,105.5,105.73,105.5,105.7,12172.0,103.1521,103.377,103.1521,103.3477,12172.0
2024-02-20 10:25:00,105.71,105.83,105.56,105.63,13471.0,103.3574,103.4748,103.2108,103.2792,13471.0
2024-02-20 10:30:00,105.63,105.8,105.52,105.8,19507.0,103.2792,103.4454,103.1717,103.4454,19507.0
2024-02-20 10:35:00,105.77,105.81,105.55,105.64,29157.0,103.4161,103.4552,103.201,103.289,29157.0
2024-02-20 10:40:00,105.65,105.71,105.61,105.63,5575.0,103.2988,103.3574,103.2597,103.2792,5575.0
2024-02-20 10:45:00,105.63,105.79,105.6,105.76,17520.0,103.2792,103.4357,103.2499,103.4063,17520.0
2024-02-20 10:50:00,105.77,105.79,105.69,105.7,18483.0,103.4161,103.4357,103.3379,103.3477,18483.0
2024-02-20 10:55:00,105.7,105.76,105.66,105.76,14424.0,103.3477,103.4063,103.3086,103.4063,14424.0
2024-02-20 11:00:00,105.75,105.79,105.51,105.6,13571.0,103.3966,103.4357,103.1619,103.2499,13571.0
2024-02-20 11:05:00,105.61,105.65,105.54,105.6,11745.0,103.2597,103.2988,103.1912,103.2499,11745.0
2024-02-20 11:10:00,105.59,105.63,105.54,105.57,11240.0,103.2401,103.2792,103.1912,103.2206,11240.0
2024-02-20 11:15:00,105.56,105.59,105.51,105.52,16110.0,103.2108,103.2401,103.1619,103.1717,16110.0
2024-02-20 11:20:00,105.52,105.56,105.48,105.56,20208.0,103.1717,103.2108,103.1326,103.2108,20208.0
2024-02-20 11:25:00,105.56,105.57,105.52,105.57,10514.0,103.2108,103.2206,103.1717,103.2206,10514.0
2024-02-20 11:30:00,105.62,105.63,105.5,105.5,12789.0,103.2694,103.2792,103.1521,103.1521,12789.0
2024-02-20 11:35:00,105.5,105.56,105.48,105.53,11393.0,103.1521,103.2108,103.1326,103.1814,11393.0
2024-02-20 11:40:00,105.51,105.54,105.46,105.54,30682.0,103.1619,103.1912,103.113,103.1912,30682.0
2024-02-20 11:45:00,105.54,105.6,105.49,105.58,17607.0,103.1912,103.2499,103.1423,103.2303,17607.0
2024-02-20 11:50:00,105.57,105.6,105.52,105.52,20343.0,103.2206,103.2499,103.1717,103.1717,20343.0
2024-02-20 11:55:00,105.52,105.55,105.4,105.41,19598.0,103.1717,103.201,103.0543,103.0641,19598.0
2024-02-20 12:00:00,105.41,105.41,105.24,105.26,11521.0,103.0641,103.0641,102.8979,102.9175,11521.0
2024-02-20 12:05:00,105.26,105.32,105.24,105.31,8631.0,102.9175,102.9761,102.8979,102.9663,8631.0
2024-02-20 12:10:00,105.31,105.32,105.15,105.17,46199.0,102.9663,102.9761,102.8099,102.8295,46199.0
2024-02-20 12:15:00,105.17,105.17,105.08,105.14,21876.0,102.8295,102.8295,102.7415,102.8001,21876.0
2024-02-20 12:20:00,105.14,105.26,105.02,105.06,16514.0,102.8001,102.9175,102.6828,102.7219,16514.0
2024-02-20 12:25:00,105.07,105.13,105.04,105.11,7657.0,102.7317,102.7903,102.7024,102.7708,7657.0
2024-02-20 12:30:00,105.1,105.24,105.08,105.22,12981.0,102.761,102.8979,102.7415,102.8783,12981.0
2024-02-20 12:35:00,105.22,105.22,104.94,104.97,18393.0,102.8783,102.8783,102.6046,102.6339,18393.0
2024-02-20 12:40:00,104.99,105.05,104.96,105.0,11949.0,102.6535,102.7121,102.6241,102.6632,11949.0
2024-02-20 12:45:00,105.01,105.09,104.95,104.97,7339.0,102.673,102.7512,102.6144,102.6339,7339.0
2024-02-20 12:50:00,104.95,105.02,104.94,105.01,5881.0,102.6144,102.6828,102.6046,102.673,5881.0
2024-02-20 12:55:00,105.01,105.05,104.97,105.03,33424.0,102.673,102.7121,102.6339,102.6926,33424.0
2024-02-20 13:00:00,105.04,105.06,104.9,104.91,56701.0,102.7024,102.7219,102.5655,102.5752,56701.0
2024-02-20 13:05:00,104.89,104.91,104.83,104.88,10371.0,102.5557,102.5752,102.497,102.5459,10371.0
2024-02-20 13:10:00,104.88,104.88,104.78,104.84,7329.0,102.5459,102.5459,102.4481,102.5068,7329.0
2024-02-20 13:15:00,104.82,104.85,104.73,104.84,14869.0,102.4872,102.5166,102.3993,102.5068,14869.0
2024-02-20 13:20:00,104.84,104.88,104.76,104.86,12285.0,102.5068,102.5459,102.4286,102.5264,12285.0
2024-02-20 13:25:00,104.86,104.9,104.77,104.83,10452.0,102.5264,102.5655,102.4384,102.497,10452.0
2024-02-20 13:30:00,104.84,104.85,104.76,104.84,10521.0,102.5068,102.5166,102.4286,102.5068,10521.0
2024-02-20 13:35:00,104.83,104.83,104.75,104.8,6648.0,102.497,102.497,102.4188,102.4677,6648.0
2024-02-20 13:40:00,104.81,104.98,104.79,104.95,9867.0,102.4775,102.6437,102.4579,102.6144,9867.0
2024-02-20 13:45:00,104.98,104.99,104.92,104.96,4789.0,102.6437,102.6535,102.585,102.6241,4789.0
2024-02-20 13:50:00,104.95,105.03,104.93,104.96,17628.0,102.6144,102.6926,102.5948,102.6241,17628.0
2024-02-20 13:55:00,104.95,104.99,104.93,104.99,7035.0,102.6144,102.6535,102.5948,102.6535,7035.0
2024-02-20 14:00:00,105.0,105.04,104.93,104.95,8560.0,102.6632,102.7024,102.5948,102.6144,8560.0
2024-02-20 14:05:00,104.97,105.0,104.95,104.99,9291.0,102.6339,102.6632,102.6144,102.6535,9291.0
2024-02-20 14:10:00,104.98,104.98,104.88,104.88,11330.0,102.6437,102.6437,102.5459,102.5459,11330.0
2024-02-20 14:15:00,104.89,104.93,104.8,104.92,23975.0,102.5557,102.5948,102.4677,102.585,23975.0
2024-02-20 14:20:00,104.9,104.98,104.85,104.95,27072.0,102.5655,102.6437,102.5166,102.6144,27072.0
2024-02-20 14:25:00,104.94,105.03,104.92,105.01,12811.0,102.6046,102.6926,102.585,102.673,12811.0
2024-02-20 14:30:00,105.01,105.03,104.82,104.86,21841.0,102.673,102.6926,102.4872,102.5264,21841.0
2024-02-20 14:35:00,104.87,104.89,104.82,104.86,11365.0,102.5361,102.5557,102.4872,102.5264,11365.0
2024-02-20 14:40:00,104.87,104.92,104.85,104.92,11052.0,102.5361,102.585,102.5166,102.585,11052.0
2024-02-20 14:45:00,104.91,104.99,104.9,104.98,11691.0,102.5752,102.6535,102.5655,102.6437,11691.0
2024-02-20 14:50:00,104.99,105.01,104.94,104.97,6979.0,102.6535,102.673,102.6046,102.6339,6979.0
2024-02-20 14:55:00,104.98,105.06,104.97,105.05,10123.0,102.6437,102.7219,102.6339,102.7121,10123.0
2024-02-20 15:00:00,105.06,105.1,104.94,104.97,12551.0,102.7219,102.761,102.6046,102.6339,12551.0
2024-02-20 15:05:00,104.98,104.99,104.87,104.9,6780.0,102.6437,102.6535,102.5361,102.5655,6780.0
2024-02-20 15:10:00,104.9,104.92,104.88,104.9,9426.0,102.5655,102.585,102.5459,102.5655,9426.0
2024-02-20 15:15:00,104.91,104.96,104.87,104.89,11391.0,102.5752,102.6241,102.5361,102.5557,11391.0
2024-02-20 15:20:00,104.9,104.97,104.88,104.92,9394.0,102.5655,102.6339,102.5459,102.585,9394.0
2024-02-20 15:25:00,104.93,105.0,104.93,104.97,8679.0,102.5948,102.6632,102.5948,102.6339,8679.0
2024-02-20 15:30:00,104.98,104.98,104.74,104.77,25109.0,102.6437,102.6437,102.409,102.4384,25109.0
2024-02-20 15:35:00,104.74,104.81,104.69,104.72,19315.0,102.409,102.4775,102.3601,102.3895,19315.0
2024-02-20 15:40:00,104.7,104.8,104.66,104.73,28231.0,102.3699,102.4677,102.3308,102.3993,28231.0
2024-02-20 15:45:00,104.74,104.78,104.63,104.63,35380.0,102.409,102.4481,102.3015,102.3015,35380.0
2024-02-20 15:50:00,104.64,104.7,104.5,104.68,59527.0,102.3113,102.3699,102.1744,102.3504,59527.0
2024-02-20 15:55:00,104.67,104.85,104.59,104.83,184949.0,102.3406,102.5166,102.2624,102.497,184949.0
2024-02-21 09:30:00,104.56,104.69,104.09,104.62,59169.0,102.233,102.3601,101.7735,102.2917,59169.0
2024-02-21 09:35:00,104.6,105.11,104.57,105.11,7727.0,102.2721,102.7708,102.2428,102.7708,7727.0
2024-02-21 09:40:00,105.09,105.41,105.04,105.16,18464.0,102.7512,103.0641,102.7024,102.8197,18464.0
2024-02-21 09:45:00,105.2,105.25,105.06,105.12,6833.0,102.8588,102.9077,102.7219,102.7806,6833.0
2024-02-21 09:50:00,105.11,105.16,105.01,105.09,9302.0,102.7708,102.8197,102.673,102.7512,9302.0
2024-02-21 09:55:00,105.11,105.13,104.91,104.91,7483.0,102.7708,102.7903,102.5752,102.5752,7483.0
2024-02-21 10:00:00,104.93,104.93,104.78,104.84,6363.0,102.5948,102.5948,102.4481,102.5068,6363.0
2024-02-21 10:05:00,104.83,104.87,104.6,104.84,10381.0,102.497,102.5361,102.2721,102.5068,10381.0
2024-02-21 10:10:00,104.87,104.93,104.83,104.84,9256.0,102.5361,102.5948,102.497,102.5068,9256.0
2024-02-21 10:15:00,104.82,104.95,104.74,104.95,11189.0,102.4872,102.6144,102.409,102.6144,11189.0
2024-02-21 10:20:00,104.94,105.14,104.68,104.7,19095.0,102.6046,102.8001,102.3504,102.3699,19095.0
2024-02-21 10:25:00,104.7,104.83,104.65,104.83,35128.0,102.3699,102.497,102.321,102.497,35128.0
2024-02-21 10:30:00,104.8,104.82,104.71,104.79,10544.0,102.4677,102.4872,102.3797,102.4579,10544.0
2024-02-21 10:35:00,104.79,104.81,104.63,104.79,24478.0,102.4579,102.4775,102.3015,102.4579,24478.0
2024-02-21 10:40:00,104.8,104.88,104.78,104.84,19014.0,102.4677,102.5459,102.4481,102.5068,19014.0
2024-02-21 10:45:00,104.85,104.87,104.77,104.84,7746.0,102.5166,102.5361,102.4384,102.5068,7746.0
2024-02-21 10:50:00,104.85,104.87,104.76,104.78,11277.0,102.5166,102.5361,102.4286,102.4481,11277.0
2024-02-21 10:55:00,104.79,104.84,104.72,104.79,10414.0,102.4579,102.5068,102.3895,102.4579,10414.0
2024-02-21 11:00:00,104.81,104.87,104.77,104.77,3793.0,102.4775,102.5361,102.4384,102.4384,3793.0
2024-02-21 11:05:00,104.79,104.82,104.75,104.81,6853.0,102.4579,102.4872,102.4188,102.4775,6853.0
2024-02-21 11:10:00,104.8,104.92,104.75,104.85,21573.0,102.4677,102.585,102.4188,102.5166,21573.0
2024-02-21 11:15:00,104.86,104.89,104.78,104.82,16491.0,102.5264,102.5557,102.4481,102.4872,16491.0
2024-02-21 11:20:00,104.84,104.9,104.84,104.86,6026.0,102.5068,102.5655,102.5068,102.5264,6026.0
2024-02-21 11:25:00,104.87,104.87,104.7,104.73,5318.0,102.5361,102.5361,102.3699,102.3993,5318.0
2024-02-21 11:30:00,104.71,104.72,104.63,104.63,4995.0,102.3797,102.3895,102.3015,102.3015,4995.0
2024-02-21 11:35:00,104.6,104.63,104.55,104.57,10105.0,102.2721,102.3015,102.2233,102.2428,10105.0
2024-02-21 11:40:00,104.52,104.53,104.46,104.51,7350.0,102.1939,102.2037,102.1353,102.1841,7350.0
2024-02-21 11:45:00,104.5,104.5,104.4,104.42,4688.0,102.1744,102.1744,102.0766,102.0962,4688.0
2024-02-21 11:50:00,104.4,104.46,104.4,104.43,4160.0,102.0766,102.1353,102.0766,102.1059,4160.0
2024-02-21 11:55:00,104.43,104.47,104.41,104.44,6126.0,102.1059,102.145,102.0864,102.1157,6126.0
2024-02-21 12:00:00,104.46,104.5,104.43,104.44,5140.0,102.1353,102.1744,102.1059,102.1157,5140.0
2024-02-21 12:05:00,104.42,104.42,104.32,104.38,7205.0,102.0962,102.0962,101.9984,102.057,7205.0
2024-02-21 12:10:00,104.39,104.4,104.35,104.4,5348.0,102.0668,102.0766,102.0277,102.0766,5348.0
2024-02-21 12:15:00,104.39,104.42,104.38,104.4,6125.0,102.0668,102.0962,102.057,102.0766,6125.0
2024-02-21 12:20:00,104.39,104.47,104.39,104.46,9696.0,102.0668,102.145,102.0668,102.1353,9696.0
2024-02-21 12:25:00,104.44,104.45,104.27,104.31,23993.0,102.1157,102.1255,101.9495,101.9886,23993.0
2024-02-21 12:30:00,104.32,104.41,104.31,104.38,6402.0,101.9984,102.0864,101.9886,102.057,6402.0
2024-02-21 12:35:00,104.36,104.39,104.32,104.34,4933.0,102.0375,102.0668,101.9984,102.0179,4933.0
2024-02-21 12:40:00,104.35,104.35,104.12,104.12,14025.0,102.0277,102.0277,101.8028,101.8028,14025.0
2024-02-21 12:45:00,104.13,104.25,104.11,104.23,18137.0,101.8126,101.9299,101.793,101.9104,18137.0
2024-02-21 12:50:00,104.23,104.36,104.18,104.36,15899.0,101.9104,102.0375,101.8615,102.0375,15899.0
2024-02-21 12:55:00,104.37,104.43,104.35,104.42,10167.0,102.0473,102.1059,102.0277,102.0962,10167.0
2024-02-21 13:00:00,104.4,104.42,104.21,104.27,12327.0,102.0766,102.0962,101.8908,101.9495,12327.0
2024-02-21 13:05:00,104.26,104.32,104.17,104.32,10438.0,101.9397,101.9984,101.8517,101.9984,10438.0
2024-02-21 13:10:00,104.31,104.35,104.29,104.3,5543.0,101.9886,102.0277,101.969,101.9788,5543.0
2024-02-21 13:15:00,104.29,104.31,104.22,104.23,8857.0,101.969,101.9886,101.9006,101.9104,8857.0
2024-02-21 13:20:00,104.23,104.33,104.21,104.3,6954.0,101.9104,102.0082,101.8908,101.9788,6954.0
2024-02-21 13:25:00,104.28,104.28,104.14,104.17,9315.0,101.9593,101.9593,101.8224,101.8517,9315.0
2024-02-21 13:30:00,104.16,104.18,104.07,104.11,11305.0,101.8419,101.8615,101.7539,101.793,11305.0
2024-02-21 13:35:00,104.12,104.17,104.1,104.16,11940.0,101.8028,101.8517,101.7833,101.8419,11940.0
2024-02-21 13:40:00,104.15,104.23,104.14,104.16,11680.0,101.8322,101.9104,101.8224,101.8419,11680.0
2024-02-21 13:45:00,104.15,104.23,104.15,104.21,13400.0,101.8322,101.9104,101.8322,101.8908,13400.0
2024-02-21 13:50:00,104.21,104.34,104.2,104.23,10173.0,101.8908,102.0179,101.881,101.9104,10173.0
2024-02-21 13:55:00,104.24,104.34,104.21,104.29,8470.0,101.9202,102.0179,101.8908,101.969,8470.0
2024-02-21 14:00:00,104.28,104.41,104.16,104.38,12988.0,101.9593,102.0864,101.8419,102.057,12988.0
2024-02-21 14:05:00,104.36,104.38,104.27,104.35,6686.0,102.0375,102.057,101.9495,102.0277,6686.0
2024-02-21 14:10:00,104.35,104.38,104.3,104.33,11417.0,102.0277,102.057,101.9788,102.0082,11417.0
2024-02-21 14:15:00,104.3,104.42,104.27,104.33,9005.0,101.9788,102.0962,101.9495,102.0082,9005.0
2024-02-21 14:20:00,104.36,104.38,104.26,104.26,9519.0,102.0375,102.057,101.9397,101.9397,9519.0
2024-02-21 14:25:00,104.2,104.33,104.14,104.3,18267.0,101.881,102.0082,101.8224,101.9788,18267.0
2024-02-21 14:30:00,104.29,104.33,104.23,104.33,14384.0,101.969,102.0082,101.9104,102.0082,14384.0
2024-02-21 14:35:00,104.32,104.36,104.3,104.32,10073.0,101.9984,102.0375,101.9788,101.9984,10073.0
2024-02-21 14:40:00,104.3,104.31,104.24,104.27,8768.0,101.9788,101.9886,101.9202,101.9495,8768.0
2024-02-21 14:45:00,104.28,104.34,104.22,104.32,10614.0,101.9593,102.0179,101.9006,101.9984,10614.0
2024-02-21 14:50:00,104.33,104.35,104.18,104.21,15018.0,102.0082,102.0277,101.8615,101.8908,15018.0
2024-02-21 14:55:00,104.21,104.36,104.21,104.32,13614.0,101.8908,102.0375,101.8908,101.9984,13614.0
2024-02-21 15:00:00,104.29,104.3,104.16,104.17,12813.0,101.969,101.9788,101.8419,101.8517,12813.0
2024-02-21 15:05:00,104.15,104.21,104.1,104.12,14038.0,101.8322,101.8908,101.7833,101.8028,14038.0
2024-02-21 15:10:00,104.14,104.14,104.05,104.07,11676.0,101.8224,101.8224,101.7344,101.7539,11676.0
2024-02-21 15:15:00,104.06,104.06,103.95,103.97,32461.0,101.7442,101.7442,101.6366,101.6562,32461.0
2024-02-21 15:20:00,103.95,104.04,103.86,104.03,15505.0,101.6366,101.7246,101.5486,101.7148,15505.0
2024-02-21 15:25:00,104.04,104.23,104.04,104.23,10318.0,101.7246,101.9104,101.7246,101.9104,10318.0
2024-02-21 15:30:00,104.24,104.35,104.24,104.35,23536.0,101.9202,102.0277,101.9202,102.0277,23536.0
2024-02-21 15:35:00,104.36,104.61,104.36,104.59,21007.0,102.0375,102.2819,102.0375,102.2624,21007.0
2024-02-21 15:40:00,104.59,104.71,104.59,104.69,21146.0,102.2624,102.3797,102.2624,102.3601,21146.0
2024-02-21 15:45:00,104.69,104.76,104.64,104.74,29773.0,102.3601,102.4286,102.3113,102.409,29773.0
2024-02-21 15:50:00,104.75,104.92,104.74,104.92,49279.0,102.4188,102.585,102.409,102.585,49279.0
2024-02-21 15:55:00,104.93,105.07,104.93,104.97,124540.0,102.5948,102.7317,102.5948,102.6339,124540.0
2024-02-22 09:30:00,105.72,106.17,105.69,105.69,69436.0,103.3672,103.8072,103.3379,103.3379,69436.0
2024-02-22 09:35:00,105.74,105.82,105.45,105.77,42581.0,103.3868,103.465,103.1032,103.4161,42581.0
2024-02-22 09:40:00,105.72,105.72,105.48,105.56,9545.0,103.3672,103.3672,103.1326,103.2108,9545.0
2024-02-22 09:45:00,105.49,105.73,105.46,105.63,8629.0,103.1423,103.377,103.113,103.2792,8629.0
2024-02-22 09:50:00,105.59,105.72,105.44,105.61,19308.0,103.2401,103.3672,103.0935,103.2597,19308.0
2024-02-22 09:55:00,105.62,105.85,105.53,105.54,17680.0,103.2694,103.4943,103.1814,103.1912,17680.0
2024-02-22 10:00:00,105.6,105.7,105.54,105.6,9677.0,103.2499,103.3477,103.1912,103.2499,9677.0
2024-02-22 10:05:00,105.6,105.6,105.47,105.5,14108.0,103.2499,103.2499,103.1228,103.1521,14108.0
2024-02-22 10:10:00,105.5,105.73,105.48,105.56,17888.0,103.1521,103.377,103.1326,103.2108,17888.0
2024-02-22 10:15:00,105.6,105.78,105.58,105.61,6624.0,103.2499,103.4259,103.2303,103.2597,6624.0
2024-02-22 10:20:00,105.61,105.69,105.5,105.64,17229.0,103.2597,103.3379,103.1521,103.289,17229.0
2024-02-22 10:25:00,105.63,105.63,105.5,105.55,10449.0,103.2792,103.2792,103.1521,103.201,10449.0
2024-02-22 10:30:00,105.54,105.61,105.53,105.58,8342.0,103.1912,103.2597,103.1814,103.2303,8342.0
2024-02-22 10:35:00,105.56,105.63,105.51,105.58,8820.0,103.2108,103.2792,103.1619,103.2303,8820.0
2024-02-22 10:40:00,105.6,105.68,105.52,105.52,10466.0,103.2499,103.3281,103.1717,103.1717,10466.0
2024-02-22 10:45:00,105.51,105.58,105.49,105.53,12413.0,103.1619,103.2303,103.1423,103.1814,12413.0
2024-02-22 10:50:00,105.54,105.56,105.42,105.47,27338.0,103.1912,103.2108,103.0739,103.1228,27338.0
2024-02-22 10:55:00,105.48,105.54,105.46,105.54,11244.0,103.1326,103.1912,103.113,103.1912,11244.0
2024-02-22 11:00:00,105.54,105.55,105.31,105.33,8627.0,103.1912,103.201,102.9663,102.9859,8627.0
2024-02-22 11:05:00,105.33,105.45,105.33,105.4,4758.0,102.9859,103.1032,102.9859,103.0543,4758.0
2024-02-22 11:10:00,105.42,105.6,105.42,105.57,5411.0,103.0739,103.2499,103.0739,103.2206,5411.0
2024-02-22 11:15:00,105.56,105.6,105.51,105.54,7130.0,103.2108,103.2499,103.1619,103.1912,7130.0
2024-02-22 11:20:00,105.52,105.61,105.47,105.6,16157.0,103.1717,103.2597,103.1228,103.2499,16157.0
2024-02-22 11:25:00,105.58,105.59,105.49,105.55,6800.0,103.2303,103.2401,103.1423,103.201,6800.0
2024-02-22 11:30:00,105.55,105.61,105.52,105.57,6841.0,103.201,103.2597,103.1717,103.2206,6841.0
2024-02-22 11:35:00,105.55,105.57,105.44,105.45,5266.0,103.201,103.2206,103.0935,103.1032,5266.0
2024-02-22 11:40:00,105.42,105.47,105.4,105.46,5080.0,103.0739,103.1228,103.0543,103.113,5080.0
2024-02-22 11:45:00,105.45,105.46,105.3,105.36,14318.0,103.1032,103.113,102.9566,103.0152,14318.0
2024-02-22 11:50:00,105.36,105.4,105.36,105.4,3758.0,103.0152,103.0543,103.0152,103.0543,3758.0
2024-02-22 11:55:00,105.4,105.5,105.39,105.42,8784.0,103.0543,103.1521,103.0446,103.0739,8784.0
2024-02-22 12:00:00,105.43,105.5,105.4,105.5,5827.0,103.0837,103.1521,103.0543,103.1521,5827.0
2024-02-22 12:05:00,105.5,105.51,105.43,105.47,3818.0,103.1521,103.1619,103.0837,103.1228,3818.0
2024-02-22 12:10:00,105.45,105.48,105.37,105.37,6778.0,103.1032,103.1326,103.025,103.025,6778.0
2024-02-22 12:15:00,105.37,105.41,105.32,105.4,7038.0,103.025,103.0641,102.9761,103.0543,7038.0
2024-02-22 12:20:00,105.4,105.42,105.35,105.37,8440.0,103.0543,103.0739,103.0055,103.025,8440.0
2024-02-22 12:25:00,105.39,105.39,105.33,105.33,10528.0,103.0446,103.0446,102.9859,102.9859,10528.0
2024-02-22 12:30:00,105.34,105.38,105.33,105.38,5433.0,102.9957,103.0348,102.9859,103.0348,5433.0
2024-02-22 12:35:00,105.38,105.42,105.32,105.39,24792.0,103.0348,103.0739,102.9761,103.0446,24792.0
2024-02-22 12:40:00,105.38,105.4,105.35,105.4,4096.0,103.0348,103.0543,103.0055,103.0543,4096.0
2024-02-22 12:45:00,105.42,105.42,105.36,105.4,6399.0,103.0739,103.0739,103.0152,103.0543,6399.0
2024-02-22 12:50:00,105.4,105.46,105.36,105.44,6649.0,103.0543,103.113,103.0152,103.0935,6649.0
2024-02-22 12:55:00,105.44,105.49,105.4,105.48,7061.0,103.0935,103.1423,103.0543,103.1326,7061.0
2024-02-22 13:00:00,105.48,105.5,105.39,105.45,20887.0,103.1326,103.1521,103.0446,103.1032,20887.0
2024-02-22 13:05:00,105.44,105.46,105.4,105.4,7874.0,103.0935,103.113,103.0543,103.0543,7874.0
2024-02-22 13:10:00,105.39,105.39,105.22,105.22,9101.0,103.0446,103.0446,102.8783,102.8783,9101.0
2024-02-22 13:15:00,105.23,105.39,105.23,105.38,7652.0,102.8881,103.0446,102.8881,103.0348,7652.0
2024-02-22 13:20:00,105.38,105.42,105.37,105.4,5295.0,103.0348,103.0739,103.025,103.0543,5295.0
2024-02-22 13:25:00,105.41,105.5,105.41,105.48,11322.0,103.0641,103.1521,103.0641,103.1326,11322.0
2024-02-22 13:30:00,105.5,105.58,105.36,105.36,19415.0,103.1521,103.2303,103.0152,103.0152,19415.0
2024-02-22 13:35:00,105.38,105.42,105.37,105.42,13517.0,103.0348,103.0739,103.025,103.0739,13517.0
2024-02-22 13:40:00,105.41,105.41,105.37,105.39,7108.0,103.0641,103.0641,103.025,103.0446,7108.0
2024-02-22 13:45:00,105.4,105.43,105.36,105.4,7415.0,103.0543,103.0837,103.0152,103.0543,7415.0
2024-02-22 13:50:00,105.4,105.42,105.27,105.31,9436.0,103.0543,103.0739,102.9272,102.9663,9436.0
2024-02-22 13:55:00,105.31,105.41,105.31,105.36,6139.0,102.9663,103.0641,102.9663,103.0152,6139.0
2024-02-22 14:00:00,105.36,105.44,105.35,105.42,19761.0,103.0152,103.0935,103.0055,103.0739,19761.0
2024-02-22 14:05:00,105.42,105.49,105.41,105.42,9973.0,103.0739,103.1423,103.0641,103.0739,9973.0
2024-02-22 14:10:00,105.44,105.48,105.31,105.44,22561.0,103.0935,103.1326,102.9663,103.0935,22561.0
2024-02-22 14:15:00,105.43,105.5,105.43,105.47,8694.0,103.0837,103.1521,103.0837,103.1228,8694.0
2024-02-22 14:20:00,105.46,105.55,105.45,105.53,6618.0,103.113,103.201,103.1032,103.1814,6618.0
2024-02-22 14:25:00,105.52,105.65,105.52,105.62,9860.0,103.1717,103.2988,103.1717,103.2694,9860.0
2024-02-22 14:30:00,105.63,105.63,105.51,105.54,13888.0,103.2792,103.2792,103.1619,103.1912,13888.0
2024-02-22 14:35:00,105.54,105.57,105.45,105.45,12790.0,103.1912,103.2206,103.1032,103.1032,12790.0
2024-02-22 14:40:00,105.44,105.45,105.35,105.4,10674.0,103.0935,103.1032,103.0055,103.0543,10674.0
2024-02-22 14:45:00,105.39,105.4,105.29,105.29,9665.0,103.0446,103.0543,102.9468,102.9468,9665.0
2024-02-22 14:50:00,105.29,105.36,105.26,105.36,11135.0,102.9468,103.0152,102.9175,103.0152,11135.0
2024-02-22 14:55:00,105.37,105.39,105.27,105.32,14151.0,103.025,103.0446,102.9272,102.9761,14151.0
2024-02-22 15:00:00,105.3,105.41,105.29,105.4,9599.0,102.9566,103.0641,102.9468,103.0543,9599.0
2024-02-22 15:05:00,105.39,105.4,105.29,105.31,8833.0,103.0446,103.0543,102.9468,102.9663,8833.0
2024-02-22 15:10:00,105.31,105.42,105.28,105.39,16134.0,102.9663,103.0739,102.937,103.0446,16134.0
2024-02-22 15:15:00,105.4,105.45,105.37,105.4,20035.0,103.0543,103.1032,103.025,103.0543,20035.0
2024-02-22 15:20:00,105.4,105.46,105.37,105.43,15466.0,103.0543,103.113,103.025,103.0837,15466.0
2024-02-22 15:25:00,105.43,105.45,105.29,105.3,21112.0,103.0837,103.1032,102.9468,102.9566,21112.0
2024-02-22 15:30:00,105.29,105.37,105.22,105.36,23019.0,102.9468,103.025,102.8783,103.0152,23019.0
2024-02-22 15:35:00,105.36,105.41,105.34,105.4,33660.0,103.0152,103.0641,102.9957,103.0543,33660.0
2024-02-22 15:40:00,105.38,105.42,105.34,105.34,80811.0,103.0348,103.0739,102.9957,102.9957,80811.0
2024-02-22 15:45:00,105.34,105.36,105.24,105.29,35031.0,102.9957,103.0152,102.8979,102.9468,35031.0
2024-02-22 15:50:00,105.28,105.39,105.2,105.37,61890.0,102.937,103.0446,102.8588,103.025,61890.0
2024-02-22 15:55:00,105.39,105.4,105.24,105.28,200463.0,103.0446,103.0543,102.8979,102.937,200463.0
2024-02-23 09:30:00,105.87,106.07,105.74,105.84,45151.0,103.5139,103.7094,103.3868,103.4845,45151.0
2024-02-23 09:35:00,105.88,105.95,105.8,105.9,2938.0,103.5237,103.5921,103.4454,103.5432,2938.0
2024-02-23 09:40:00,105.9,106.16,105.9,106.04,6381.0,103.5432,103.7974,103.5432,103.6801,6381.0
2024-02-23 09:45:00,106.05,106.13,105.98,105.98,53691.0,103.6899,103.7681,103.6214,103.6214,53691.0
2024-02-23 09:50:00,105.96,106.11,105.82,106.05,22231.0,103.6019,103.7485,103.465,103.6899,22231.0
2024-02-23 09:55:00,106.0,106.02,105.81,105.89,7332.0,103.641,103.6605,103.4552,103.5334,7332.0
2024-02-23 10:00:00,105.88,105.92,105.77,105.77,7412.0,103.5237,103.5628,103.4161,103.4161,7412.0
2024-02-23 10:05:00,105.85,105.97,105.81,105.97,5723.0,103.4943,103.6117,103.4552,103.6117,5723.0
2024-02-23 10:10:00,105.97,106.01,105.87,106.01,10395.0,103.6117,103.6508,103.5139,103.6508,10395.0
2024-02-23 10:15:00,106.01,106.02,105.89,105.9,4509.0,103.6508,103.6605,103.5334,103.5432,4509.0
2024-02-23 10:20:00,105.9,106.0,105.9,105.94,4872.0,103.5432,103.641,103.5432,103.5823,4872.0
2024-02-23 10:25:00,105.95,106.02,105.9,105.91,6800.0,103.5921,103.6605,103.5432,103.553,6800.0
2024-02-23 10:30:00,105.92,105.95,105.85,105.93,6385.0,103.5628,103.5921,103.4943,103.5725,6385.0
2024-02-23 10:35:00,105.91,106.11,105.91,106.11,25414.0,103.553,103.7485,103.553,103.7485,25414.0
2024-02-23 10:40:00,106.12,106.12,105.82,105.83,16168.0,103.7583,103.7583,103.465,103.4748,16168.0
2024-02-23 10:45:00,105.81,105.87,105.78,105.81,4297.0,103.4552,103.5139,103.4259,103.4552,4297.0
2024-02-23 10:50:00,105.8,105.83,105.61,105.66,9070.0,103.4454,103.4748,103.2597,103.3086,9070.0
2024-02-23 10:55:00,105.66,105.77,105.61,105.77,8272.0,103.3086,103.4161,103.2597,103.4161,8272.0
2024-02-23 11:00:00,105.78,105.81,105.64,105.65,6682.0,103.4259,103.4552,103.289,103.2988,6682.0
2024-02-23 11:05:00,105.67,105.78,105.65,105.74,7071.0,103.3183,103.4259,103.2988,103.3868,7071.0
2024-02-23 11:10:00,105.74,105.75,105.64,105.7,7327.0,103.3868,103.3966,103.289,103.3477,7327.0
2024-02-23 11:15:00,105.65,105.73,105.63,105.72,8386.0,103.2988,103.377,103.2792,103.3672,8386.0
2024-02-23 11:20:00,105.73,105.78,105.7,105.7,9369.0,103.377,103.4259,103.3477,103.3477,9369.0
2024-02-23 11:25:00,105.71,105.76,105.68,105.73,6132.0,103.3574,103.4063,103.3281,103.377,6132.0
2024-02-23 11:30:00,105.72,105.81,105.65,105.77,17003.0,103.3672,103.4552,103.2988,103.4161,17003.0
2024-02-23 11:35:00,105.78,105.82,105.75,105.76,8265.0,103.4259,103.465,103.3966,103.4063,8265.0
2024-02-23 11:40:00,105.76,105.79,105.7,105.7,8224.0,103.4063,103.4357,103.3477,103.3477,8224.0
2024-02-23 11:45:00,105.69,105.75,105.69,105.69,10684.0,103.3379,103.3966,103.3379,103.3379,10684.0
2024-02-23 11:50:00,105.71,105.85,105.71,105.82,7820.0,103.3574,103.4943,103.3574,103.465,7820.0
2024-02-23 11:55:00,105.83,105.84,105.77,105.81,7786.0,103.4748,103.4845,103.4161,103.4552,7786.0
2024-02-23 12:00:00,105.81,105.88,105.81,105.88,4572.0,103.4552,103.5237,103.4552,103.5237,4572.0
2024-02-23 12:05:00,105.88,105.94,105.84,105.94,7969.0,103.5237,103.5823,103.4845,103.5823,7969.0
2024-02-23 12:10:00,105.95,105.97,105.89,105.91,6320.0,103.5921,103.6117,103.5334,103.553,6320.0
2024-02-23 12:15:00,105.92,105.99,105.87,105.98,7300.0,103.5628,103.6312,103.5139,103.6214,7300.0
2024-02-23 12:20:00,105.98,106.01,105.88,105.88,7206.0,103.6214,103.6508,103.5237,103.5237,7206.0
2024-02-23 12:25:00,105.89,105.95,105.83,105.93,5574.0,103.5334,103.5921,103.4748,103.5725,5574.0
2024-02-23 12:30:00,105.95,105.96,105.86,105.95,7909.0,103.5921,103.6019,103.5041,103.5921,7909.0
2024-02-23 12:35:00,105.94,105.99,105.9,105.99,13978.0,103.5823,103.6312,103.5432,103.6312,13978.0
2024-02-23 12:40:00,106.0,106.02,105.9,106.01,9194.0,103.641,103.6605,103.5432,103.6508,9194.0
2024-02-23 12:45:00,106.01,106.01,105.97,106.0,9656.0,103.6508,103.6508,103.6117,103.641,9656.0
2024-02-23 12:50:00,106.0,106.02,105.96,105.96,6273.0,103.641,103.6605,103.6019,103.6019,6273.0
2024-02-23 12:55:00,105.97,105.98,105.9,105.95,3722.0,103.6117,103.6214,103.5432,103.5921,3722.0
2024-02-23 13:00:00,105.95,105.95,105.86,105.9,5596.0,103.5921,103.5921,103.5041,103.5432,5596.0
2024-02-23 13:05:00,105.88,105.92,105.86,105.9,6443.0,103.5237,103.5628,103.5041,103.5432,6443.0
2024-02-23 13:10:00,105.92,105.97,105.92,105.95,2927.0,103.5628,103.6117,103.5628,103.5921,2927.0
2024-02-23 13:15:00,105.95,106.0,105.94,105.99,5631.0,103.5921,103.641,103.5823,103.6312,5631.0
2024-02-23 13:20:00,105.98,106.01,105.96,106.0,5572.0,103.6214,103.6508,103.6019,103.641,5572.0
2024-02-23 13:25:00,106.0,106.01,105.97,105.98,20569.0,103.641,103.6508,103.6117,103.6214,20569.0
2024-02-23 13:30:00,105.98,106.01,105.94,105.97,9477.0,103.6214,103.6508,103.5823,103.6117,9477.0
2024-02-23 13:35:00,105.98,106.0,105.95,105.95,8046.0,103.6214,103.641,103.5921,103.5921,8046.0
2024-02-23 13:40:00,105.96,106.0,105.95,105.99,8418.0,103.6019,103.641,103.5921,103.6312,8418.0
2024-02-23 13:45:00,105.98,106.0,105.94,105.97,7497.0,103.6214,103.641,103.5823,103.6117,7497.0
2024-02-23 13:50:00,105.97,105.97,105.89,105.9,3430.0,103.6117,103.6117,103.5334,103.5432,3430.0
2024-02-23 13:55:00,105.9,105.93,105.87,105.88,6454.0,103.5432,103.5725,103.5139,103.5237,6454.0
2024-02-23 14:00:00,105.88,105.92,105.78,105.8,11498.0,103.5237,103.5628,103.4259,103.4454,11498.0
2024-02-23 14:05:00,105.8,105.86,105.76,105.79,16540.0,103.4454,103.5041,103.4063,103.4357,16540.0
2024-02-23 14:10:00,105.79,105.87,105.73,105.83,12414.0,103.4357,103.5139,103.377,103.4748,12414.0
2024-02-23 14:15:00,105.81,105.82,105.73,105.73,8761.0,103.4552,103.465,103.377,103.377,8761.0
2024-02-23 14:20:00,105.75,105.77,105.66,105.68,11548.0,103.3966,103.4161,103.3086,103.3281,11548.0
2024-02-23 14:25:00,105.68,105.74,105.67,105.69,7345.0,103.3281,103.3868,103.3183,103.3379,7345.0
2024-02-23 14:30:00,105.7,105.75,105.69,105.72,5608.0,103.3477,103.3966,103.3379,103.3672,5608.0
2024-02-23 14:35:00,105.73,105.74,105.68,105.72,9056.0,103.377,103.3868,103.3281,103.3672,9056.0
2024-02-23 14:40:00,105.72,105.73,105.61,105.62,7889.0,103.3672,103.377,103.2597,103.2694,7889.0
2024-02-23 14:45:00,105.62,105.65,105.61,105.64,8530.0,103.2694,103.2988,103.2597,103.289,8530.0
2024-02-23 14:50:00,105.63,105.67,105.59,105.66,8417.0,103.2792,103.3183,103.2401,103.3086,8417.0
2024-02-23 14:55:00,105.66,105.67,105.61,105.63,19996.0,103.3086,103.3183,103.2597,103.2792,19996.0
2024-02-23 15:00:00,105.63,105.67,105.58,105.64,10303.0,103.2792,103.3183,103.2303,103.289,10303.0
2024-02-23 15:05:00,105.65,105.68,105.59,105.61,11266.0,103.2988,103.3281,103.2401,103.2597,11266.0
2024-02-23 15:10:00,105.61,105.65,105.59,105.61,6345.0,103.2597,103.2988,103.2401,103.2597,6345.0
2024-02-23 15:15:00,105.61,105.77,105.61,105.77,11122.0,103.2597,103.4161,103.2597,103.4161,11122.0
2024-02-23 15:20:00,105.76,105.83,105.71,105.82,9062.0,103.4063,103.4748,103.3574,103.465,9062.0
2024-02-23 15:25:00,105.82,105.89,105.81,105.85,8994.0,103.465,103.5334,103.4552,103.4943,8994.0
2024-02-23 15:30:00,105.86,105.92,105.79,105.92,15343.0,103.5041,103.5628,103.4357,103.5628,15343.0
2024-02-23 15:35:00,105.91,106.0,105.91,105.93,17519.0,103.553,103.641,103.553,103.5725,17519.0
2024-02-23 15:40:00,105.94,106.03,105.94,106.0,33859.0,103.5823,103.6703,103.5823,103.641,33859.0
2024-02-23 15:45:00,106.0,106.04,105.95,105.99,59180.0,103.641,103.6801,103.5921,103.6312,59180.0
2024-02-23 15:50:00,106.0,106.0,105.92,105.96,57168.0,103.641,103.641,103.5628,103.6019,57168.0
2024-02-23 15:55:00,105.95,106.0,105.85,105.86,138317.0,103.5921,103.641,103.4943,103.5041,138317.0
2024-02-26 09:30:00,105.77,106.17,105.38,106.06,78746.0,103.4161,103.8072,103.0348,103.6997,78746.0
2024-02-26 09:35:00,106.11,106.42,106.01,106.31,10809.0,103.7485,104.0516,103.6508,103.9441,10809.0
2024-02-26 09:40:00,106.27,106.49,106.27,106.37,6279.0,103.905,104.1201,103.905,104.0028,6279.0
2024-02-26 09:45:00,106.4,106.53,106.2,106.22,21923.0,104.0321,104.1592,103.8365,103.8561,21923.0
2024-02-26 09:50:00,106.22,106.37,106.12,106.31,8157.0,103.8561,104.0028,103.7583,103.9441,8157.0
2024-02-26 09:55:00,106.34,106.41,106.3,106.3,4259.0,103.9734,104.0419,103.9343,103.9343,4259.0
2024-02-26 10:00:00,106.39,106.39,106.21,106.25,17956.0,104.0223,104.0223,103.8463,103.8854,17956.0
2024-02-26 10:05:00,106.25,106.27,106.03,106.14,17478.0,103.8854,103.905,103.6703,103.7779,17478.0
2024-02-26 10:10:00,106.14,106.25,106.11,106.19,14894.0,103.7779,103.8854,103.7485,103.8268,14894.0
2024-02-26 10:15:00,106.15,106.22,106.07,106.2,11529.0,103.7876,103.8561,103.7094,103.8365,11529.0
2024-02-26 10:20:00,106.21,106.21,106.1,106.18,7267.0,103.8463,103.8463,103.7388,103.817,7267.0
2024-02-26 10:25:00,106.21,106.22,106.15,106.19,9731.0,103.8463,103.8561,103.7876,103.8268,9731.0
2024-02-26 10:30:00,106.18,106.25,106.13,106.25,11365.0,103.817,103.8854,103.7681,103.8854,11365.0
2024-02-26 10:35:00,106.25,106.32,106.13,106.13,10829.0,103.8854,103.9539,103.7681,103.7681,10829.0
2024-02-26 10:40:00,106.15,106.23,106.1,106.19,7966.0,103.7876,103.8659,103.7388,103.8268,7966.0
2024-02-26 10:45:00,106.19,106.21,106.14,106.16,20255.0,103.8268,103.8463,103.7779,103.7974,20255.0
2024-02-26 10:50:00,106.16,106.24,106.12,106.21,22113.0,103.7974,103.8756,103.7583,103.8463,22113.0
2024-02-26 10:55:00,106.2,106.34,106.19,106.28,17081.0,103.8365,103.9734,103.8268,103.9148,17081.0
2024-02-26 11:00:00,106.28,106.36,106.19,106.23,26836.0,103.9148,103.993,103.8268,103.8659,26836.0
2024-02-26 11:05:00,106.23,106.27,106.19,106.24,12340.0,103.8659,103.905,103.8268,103.8756,12340.0
2024-02-26 11:10:00,106.23,106.28,106.2,106.24,6577.0,103.8659,103.9148,103.8365,103.8756,6577.0
2024-02-26 11:15:00,106.25,106.26,106.16,106.22,8035.0,103.8854,103.8952,103.7974,103.8561,8035.0
2024-02-26 11:20:00,106.21,106.21,106.07,106.15,14328.0,103.8463,103.8463,103.7094,103.7876,14328.0
2024-02-26 11:25:00,106.13,106.21,106.1,106.13,16874.0,103.7681,103.8463,103.7388,103.7681,16874.0
2024-02-26 11:30:00,106.15,106.16,106.06,106.15,8216.0,103.7876,103.7974,103.6997,103.7876,8216.0
2024-02-26 11:35:00,106.13,106.16,106.08,106.14,14411.0,103.7681,103.7974,103.7192,103.7779,14411.0
2024-02-26 11:40:00,106.15,106.16,106.09,106.12,4573.0,103.7876,103.7974,103.729,103.7583,4573.0
2024-02-26 11:45:00,106.09,106.12,106.06,106.1,6202.0,103.729,103.7583,103.6997,103.7388,6202.0
2024-02-26 11:50:00,106.09,106.18,106.09,106.17,6701.0,103.729,103.817,103.729,103.8072,6701.0
2024-02-26 11:55:00,106.18,106.18,106.08,106.08,13610.0,103.817,103.817,103.7192,103.7192,13610.0
2024-02-26 12:00:00,106.07,106.1,106.02,106.05,10509.0,103.7094,103.7388,103.6605,103.6899,10509.0
2024-02-26 12:05:00,106.04,106.05,105.96,105.98,8997.0,103.6801,103.6899,103.6019,103.6214,8997.0
2024-02-26 12:10:00,105.95,105.99,105.94,105.99,3492.0,103.5921,103.6312,103.5823,103.6312,3492.0
2024-02-26 12:15:00,105.97,105.99,105.93,105.98,7198.0,103.6117,103.6312,103.5725,103.6214,7198.0
2024-02-26 12:20:00,106.0,106.17,106.0,106.17,5434.0,103.641,103.8072,103.641,103.8072,5434.0
2024-02-26 12:25:00,106.17,106.17,106.08,106.15,11259.0,103.8072,103.8072,103.7192,103.7876,11259.0
2024-02-26 12:30:00,106.14,106.14,106.06,106.08,5530.0,103.7779,103.7779,103.6997,103.7192,5530.0
2024-02-26 12:35:00,106.07,106.12,106.03,106.1,4079.0,103.7094,103.7583,103.6703,103.7388,4079.0
2024-02-26 12:40:00,106.11,106.16,106.08,106.09,7639.0,103.7485,103.7974,103.7192,103.729,7639.0
2024-02-26 12:45:00,106.1,106.13,106.09,106.12,7480.0,103.7388,103.7681,103.729,103.7583,7480.0
2024-02-26 12:50:00,106.11,106.11,106.06,106.07,3654.0,103.7485,103.7485,103.6997,103.7094,3654.0
2024-02-26 12:55:00,106.09,106.12,106.08,106.1,6496.0,103.729,103.7583,103.7192,103.7388,6496.0
2024-02-26 13:00:00,106.1,106.12,106.05,106.09,4215.0,103.7388,103.7583,103.6899,103.729,4215.0
2024-02-26 13:05:00,106.09,106.11,106.0,106.07,24644.0,103.729,103.7485,103.641,103.7094,24644.0
2024-02-26 13:10:00,106.08,106.16,106.08,106.13,5640.0,103.7192,103.7974,103.7192,103.7681,5640.0
2024-02-26 13:15:00,106.14,106.21,106.12,106.13,9665.0,103.7779,103.8463,103.7583,103.7681,9665.0
2024-02-26 13:20:00,106.1,106.13,106.09,106.09,3761.0,103.7388,103.7681,103.729,103.729,3761.0
2024-02-26 13:25:00,106.09,106.11,106.05,106.06,5924.0,103.729,103.7485,103.6899,103.6997,5924.0
2024-02-26 13:30:00,106.06,106.11,106.05,106.08,5386.0,103.6997,103.7485,103.6899,103.7192,5386.0
2024-02-26 13:35:00,106.11,106.11,106.03,106.11,3847.0,103.7485,103.7485,103.6703,103.7485,3847.0
2024-02-26 13:40:00,106.13,106.26,106.13,106.23,11284.0,103.7681,103.8952,103.7681,103.8659,11284.0
2024-02-26 13:45:00,106.25,106.4,106.25,106.3,14938.0,103.8854,104.0321,103.8854,103.9343,14938.0
2024-02-26 13:50:00,106.29,106.3,106.24,106.3,3575.0,103.9245,103.9343,103.8756,103.9343,3575.0
2024-02-26 13:55:00,106.31,106.32,106.25,106.25,9607.0,103.9441,103.9539,103.8854,103.8854,9607.0
2024-02-26 14:00:00,106.25,106.35,106.23,106.24,7453.0,103.8854,103.9832,103.8659,103.8756,7453.0
2024-02-26 14:05:00,106.25,106.31,106.24,106.24,4407.0,103.8854,103.9441,103.8756,103.8756,4407.0
2024-02-26 14:10:00,106.25,106.25,106.13,106.17,8427.0,103.8854,103.8854,103.7681,103.8072,8427.0
2024-02-26 14:15:00,106.15,106.18,106.13,106.13,7152.0,103.7876,103.817,103.7681,103.7681,7152.0
2024-02-26 14:20:00,106.14,106.2,106.13,106.2,3900.0,103.7779,103.8365,103.7681,103.8365,3900.0
2024-02-26 14:25:00,106.2,106.24,106.16,106.24,3812.0,103.8365,103.8756,103.7974,103.8756,3812.0
2024-02-26 14:30:00,106.25,106.27,106.14,106.16,5320.0,103.8854,103.905,103.7779,103.7974,5320.0
2024-02-26 14:35:00,106.17,106.2,106.11,106.2,3319.0,103.8072,103.8365,103.7485,103.8365,3319.0
2024-02-26 14:40:00,106.17,106.21,106.16,106.2,5767.0,103.8072,103.8463,103.7974,103.8365,5767.0
2024-02-26 14:45:00,106.2,106.21,106.13,106.15,5209.0,103.8365,103.8463,103.7681,103.7876,5209.0
2024-02-26 14:50:00,106.16,106.24,106.15,106.18,6910.0,103.7974,103.8756,103.7876,103.817,6910.0
2024-02-26 14:55:00,106.18,106.25,106.18,106.21,4921.0,103.817,103.8854,103.817,103.8463,4921.0
2024-02-26 15:00:00,106.23,106.26,106.21,106.24,6225.0,103.8659,103.8952,103.8463,103.8756,6225.0
2024-02-26 15:05:00,106.27,106.31,106.26,106.29,6984.0,103.905,103.9441,103.8952,103.9245,6984.0
2024-02-26 15:10:00,106.29,106.36,106.27,106.31,6162.0,103.9245,103.993,103.905,103.9441,6162.0
2024-02-26 15:15:00,106.3,106.32,106.24,106.24,3515.0,103.9343,103.9539,103.8756,103.8756,3515.0
2024-02-26 15:20:00,106.25,106.35,106.25,106.32,6270.0,103.8854,103.9832,103.8854,103.9539,6270.0
2024-02-26 15:25:00,106.33,106.36,106.3,106.35,10847.0,103.9636,103.993,103.9343,103.9832,10847.0
2024-02-26 15:30:00,106.34,106.36,106.19,106.22,13990.0,103.9734,103.993,103.8268,103.8561,13990.0
2024-02-26 15:35:00,106.21,106.26,106.18,106.24,10324.0,103.8463,103.8952,103.817,103.8756,10324.0
2024-02-26 15:40:00,106.24,106.34,106.22,106.34,15415.0,103.8756,103.9734,103.8561,103.9734,15415.0
2024-02-26 15:45:00,106.33,106.36,106.26,106.35,45505.0,103.9636,103.993,103.8952,103.9832,45505.0
2024-02-26 15:50:00,106.36,106.37,106.23,106.31,54883.0,103.993,104.0028,103.8659,103.9441,54883.0
2024-02-26 15:55:00,106.31,106.36,106.18,106.19,141603.0,103.9441,103.993,103.817,103.8268,141603.0
2024-02-27 09:30:00,106.79,106.79,106.01,106.31,90387.0,104.4134,104.4134,103.6508,103.9441,90387.0
2024-02-27 09:35:00,106.31,106.36,106.09,106.29,27705.0,103.9441,103.993,103.729,103.9245,27705.0
2024-02-27 09:40:00,106.32,106.44,106.01,106.01,8503.0,103.9539,104.0712,103.6508,103.6508,8503.0
2024-02-27 09:45:00,106.02,106.35,106.02,106.14,9334.0,103.6605,103.9832,103.6605,103.7779,9334.0
2024-02-27 09:50:00,106.14,106.19,106.01,106.08,5618.0,103.7779,103.8268,103.6508,103.7192,5618.0
2024-02-27 09:55:00,106.11,106.29,106.05,106.21,30227.0,103.7485,103.9245,103.6899,103.8463,30227.0
2024-02-27 10:00:00,106.21,106.29,106.01,106.01,12254.0,103.8463,103.9245,103.6508,103.6508,12254.0
2024-02-27 10:05:00,106.04,106.11,105.96,105.99,8362.0,103.6801,103.7485,103.6019,103.6312,8362.0
2024-02-27 10:10:00,105.97,105.98,105.86,105.89,4168.0,103.6117,103.6214,103.5041,103.5334,4168.0
2024-02-27 10:15:00,105.9,105.95,105.82,105.92,4632.0,103.5432,103.5921,103.465,103.5628,4632.0
2024-02-27 10:20:00,105.9,105.9,105.82,105.83,5469.0,103.5432,103.5432,103.465,103.4748,5469.0
2024-02-27 10:25:00,105.84,105.95,105.84,105.94,7005.0,103.4845,103.5921,103.4845,103.5823,7005.0
2024-02-27 10:30:00,105.92,105.99,105.89,105.93,4088.0,103.5628,103.6312,103.5334,103.5725,4088.0
2024-02-27 10:35:00,105.94,105.95,105.87,105.92,11541.0,103.5823,103.5921,103.5139,103.5628,11541.0
2024-02-27 10:40:00,105.93,105.95,105.82,105.83,6029.0,103.5725,103.5921,103.465,103.4748,6029.0
2024-02-27 10:45:00,105.8,105.93,105.8,105.9,8488.0,103.4454,103.5725,103.4454,103.5432,8488.0
2024-02-27 10:50:00,105.9,105.94,105.83,105.86,7138.0,103.5432,103.5823,103.4748,103.5041,7138.0
2024-02-27 10:55:00,105.86,106.01,105.83,105.99,11260.0,103.5041,103.6508,103.4748,103.6312,11260.0
2024-02-27 11:00:00,106.0,106.0,105.81,105.82,12273.0,103.641,103.641,103.4552,103.465,12273.0
2024-02-27 11:05:00,105.8,105.82,105.72,105.72,10018.0,103.4454,103.465,103.3672,103.3672,10018.0
2024-02-27 11:10:00,105.72,105.79,105.67,105.79,7431.0,103.3672,103.4357,103.3183,103.4357,7431.0
2024-02-27 11:15:00,105.79,105.8,105.72,105.77,8721.0,103.4357,103.4454,103.3672,103.4161,8721.0
2024-02-27 11:20:00,105.75,105.89,105.75,105.79,18630.0,103.3966,103.5334,103.3966,103.4357,18630.0
2024-02-27 11:25:00,105.79,105.81,105.73,105.77,10680.0,103.4357,103.4552,103.377,103.4161,10680.0
2024-02-27 11:30:00,105.76,105.87,105.75,105.87,13265.0,103.4063,103.5139,103.3966,103.5139,13265.0
2024-02-27 11:35:00,105.85,105.91,105.77,105.9,17405.0,103.4943,103.553,103.4161,103.5432,17405.0
2024-02-27 11:40:00,105.9,105.9,105.81,105.82,7021.0,103.5432,103.5432,103.4552,103.465,7021.0
2024-02-27 11:45:00,105.82,105.89,105.81,105.89,8147.0,103.465,103.5334,103.4552,103.5334,8147.0
2024-02-27 11:50:00,105.89,105.9,105.8,105.83,8016.0,103.5334,103.5432,103.4454,103.4748,8016.0
2024-02-27 11:55:00,105.83,105.84,105.79,105.8,7487.0,103.4748,103.4845,103.4357,103.4454,7487.0
2024-02-27 12:00:00,105.81,105.82,105.71,105.73,7686.0,103.4552,103.465,103.3574,103.377,7686.0
2024-02-27 12:05:00,105.72,105.78,105.67,105.67,8421.0,103.3672,103.4259,103.3183,103.3183,8421.0
2024-02-27 12:10:00,105.69,105.7,105.62,105.62,11090.0,103.3379,103.3477,103.2694,103.2694,11090.0
2024-02-27 12:15:00,105.62,105.65,105.56,105.63,7442.0,103.2694,103.2988,103.2108,103.2792,7442.0
2024-02-27 12:20:00,105.64,105.67,105.58,105.6,8223.0,103.289,103.3183,103.2303,103.2499,8223.0
2024-02-27 12:25:00,105.61,105.66,105.61,105.64,6754.0,103.2597,103.3086,103.2597,103.289,6754.0
2024-02-27 12:30:00,105.65,105.74,105.63,105.7,6846.0,103.2988,103.3868,103.2792,103.3477,6846.0
2024-02-27 12:35:00,105.7,105.7,105.59,105.61,8838.0,103.3477,103.3477,103.2401,103.2597,8838.0
2024-02-27 12:40:00,105.62,105.63,105.54,105.54,6572.0,103.2694,103.2792,103.1912,103.1912,6572.0
2024-02-27 12:45:00,105.57,105.6,105.45,105.47,10104.0,103.2206,103.2499,103.1032,103.1228,10104.0
2024-02-27 12:50:00,105.46,105.52,105.44,105.49,8615.0,103.113,103.1717,103.0935,103.1423,8615.0
2024-02-27 12:55:00,105.48,105.49,105.39,105.44,13546.0,103.1326,103.1423,103.0446,103.0935,13546.0
2024-02-27 13:00:00,105.44,105.51,105.37,105.47,21163.0,103.0935,103.1619,103.025,103.1228,21163.0
2024-02-27 13:05:00,105.49,105.56,105.46,105.56,12613.0,103.1423,103.2108,103.113,103.2108,12613.0
2024-02-27 13:10:00,105.54,105.57,105.53,105.54,5507.0,103.1912,103.2206,103.1814,103.1912,5507.0
2024-02-27 13:15:00,105.55,105.73,105.54,105.7,6283.0,103.201,103.377,103.1912,103.3477,6283.0
2024-02-27 13:20:00,105.73,105.8,105.66,105.8,5452.0,103.377,103.4454,103.3086,103.4454,5452.0
2024-02-27 13:25:00,105.8,105.93,105.74,105.89,10304.0,103.4454,103.5725,103.3868,103.5334,10304.0
2024-02-27 13:30:00,105.87,105.97,105.83,105.97,7443.0,103.5139,103.6117,103.4748,103.6117,7443.0
2024-02-27 13:35:00,105.98,105.98,105.87,105.88,11179.0,103.6214,103.6214,103.5139,103.5237,11179.0
2024-02-27 13:40:00,105.88,105.93,105.84,105.93,4678.0,103.5237,103.5725,103.4845,103.5725,4678.0
2024-02-27 13:45:00,105.91,105.95,105.88,105.93,8334.0,103.553,103.5921,103.5237,103.5725,8334.0
2024-02-27 13:50:00,105.94,105.95,105.9,105.91,10706.0,103.5823,103.5921,103.5432,103.553,10706.0
2024-02-27 13:55:00,105.93,106.0,105.91,105.96,9550.0,103.5725,103.641,103.553,103.6019,9550.0
2024-02-27 14:00:00,105.95,106.01,105.93,105.94,8880.0,103.5921,103.6508,103.5725,103.5823,8880.0
2024-02-27 14:05:00,105.95,106.0,105.93,105.97,6011.0,103.5921,103.641,103.5725,103.6117,6011.0
2024-02-27 14:10:00,105.97,105.98,105.92,105.98,7482.0,103.6117,103.6214,103.5628,103.6214,7482.0
2024-02-27 14:15:00,105.99,106.04,105.95,105.97,12973.0,103.6312,103.6801,103.5921,103.6117,12973.0
2024-02-27 14:20:00,105.98,105.99,105.95,105.98,9022.0,103.6214,103.6312,103.5921,103.6214,9022.0
2024-02-27 14:25:00,105.97,105.99,105.93,105.94,6848.0,103.6117,103.6312,103.5725,103.5823,6848.0
2024-02-27 14:30:00,105.96,106.01,105.95,106.0,6938.0,103.6019,103.6508,103.5921,103.641,6938.0
2024-02-27 14:35:00,105.99,106.01,105.94,105.97,6773.0,103.6312,103.6508,103.5823,103.6117,6773.0
2024-02-27 14:40:00,105.95,105.97,105.88,105.9,4733.0,103.5921,103.6117,103.5237,103.5432,4733.0
2024-02-27 14:45:00,105.89,105.89,105.82,105.83,10924.0,103.5334,103.5334,103.465,103.4748,10924.0
2024-02-27 14:50:00,105.81,105.93,105.73,105.9,8332.0,103.4552,103.5725,103.377,103.5432,8332.0
2024-02-27 14:55:00,105.91,106.01,105.9,105.98,8816.0,103.553,103.6508,103.5432,103.6214,8816.0
2024-02-27 15:00:00,106.0,106.01,105.93,105.96,9567.0,103.641,103.6508,103.5725,103.6019,9567.0
2024-02-27 15:05:00,105.97,106.0,105.94,105.94,7635.0,103.6117,103.641,103.5823,103.5823,7635.0
2024-02-27 15:10:00,105.94,105.98,105.93,105.93,8603.0,103.5823,103.6214,103.5725,103.5725,8603.0
2024-02-27 15:15:00,105.94,105.97,105.9,105.95,15430.0,103.5823,103.6117,103.5432,103.5921,15430.0
2024-02-27 15:20:00,105.95,106.01,105.94,106.01,14288.0,103.5921,103.6508,103.5823,103.6508,14288.0
2024-02-27 15:25:00,106.01,106.03,105.98,106.0,12827.0,103.6508,103.6703,103.6214,103.641,12827.0
2024-02-27 15:30:00,106.0,106.04,105.95,105.99,16399.0,103.641,103.6801,103.5921,103.6312,16399.0
2024-02-27 15:35:00,105.99,106.02,105.96,105.99,11721.0,103.6312,103.6605,103.6019,103.6312,11721.0
2024-02-27 15:40:00,105.99,106.04,105.95,106.04,18832.0,103.6312,103.6801,103.5921,103.6801,18832.0
2024-02-27 15:45:00,106.04,106.12,106.02,106.12,36799.0,103.6801,103.7583,103.6605,103.7583,36799.0
2024-02-27 15:50:00,106.15,106.3,106.11,106.22,35805.0,103.7876,103.9343,103.7485,103.8561,35805.0
2024-02-27 15:55:00,106.22,106.31,106.12,106.13,96955.0,103.8561,103.9441,103.7583,103.7681,96955.0
2024-02-28 09:30:00,106.2,106.2,105.92,106.02,48084.0,103.8365,103.8365,103.5628,103.6605,48084.0
2024-02-28 09:35:00,106.06,106.16,105.99,106.06,10840.0,103.6997,103.7974,103.6312,103.6997,10840.0
2024-02-28 09:40:00,106.09,106.19,106.01,106.12,6887.0,103.729,103.8268,103.6508,103.7583,6887.0
2024-02-28 09:45:00,106.11,106.19,105.92,106.05,21902.0,103.7485,103.8268,103.5628,103.6899,21902.0
2024-02-28 09:50:00,106.03,106.05,105.9,105.93,12511.0,103.6703,103.6899,103.5432,103.5725,12511.0
2024-02-28 09:55:00,105.94,106.04,105.94,106.0,21946.0,103.5823,103.6801,103.5823,103.641,21946.0
2024-02-28 10:00:00,106.0,106.11,105.94,106.09,12425.0,103.641,103.7485,103.5823,103.729,12425.0
2024-02-28 10:05:00,106.09,106.22,105.9,106.0,50799.0,103.729,103.8561,103.5432,103.641,50799.0
2024-02-28 10:10:00,106.02,106.06,105.84,105.88,4613.0,103.6605,103.6997,103.4845,103.5237,4613.0
2024-02-28 10:15:00,105.77,105.96,105.77,105.92,8434.0,103.4161,103.6019,103.4161,103.5628,8434.0
2024-02-28 10:20:00,105.91,106.02,105.87,105.94,16438.0,103.553,103.6605,103.5139,103.5823,16438.0
2024-02-28 10:25:00,105.99,106.05,105.98,106.02,12633.0,103.6312,103.6899,103.6214,103.6605,12633.0
2024-02-28 10:30:00,105.98,106.2,105.98,106.19,26471.0,103.6214,103.8365,103.6214,103.8268,26471.0
2024-02-28 10:35:00,106.18,106.22,106.06,106.13,44298.0,103.817,103.8561,103.6997,103.7681,44298.0
2024-02-28 10:40:00,106.15,106.23,106.14,106.2,6198.0,103.7876,103.8659,103.7779,103.8365,6198.0
2024-02-28 10:45:00,106.17,106.22,106.06,106.13,16601.0,103.8072,103.8561,103.6997,103.7681,16601.0
2024-02-28 10:50:00,106.15,106.2,106.07,106.11,39732.0,103.7876,103.8365,103.7094,103.7485,39732.0
2024-02-28 10:55:00,106.08,106.19,106.05,106.08,10891.0,103.7192,103.8268,103.6899,103.7192,10891.0
2024-02-28 11:00:00,106.12,106.15,105.95,105.99,11272.0,103.7583,103.7876,103.5921,103.6312,11272.0
2024-02-28 11:05:00,106.01,106.05,105.97,105.99,23531.0,103.6508,103.6899,103.6117,103.6312,23531.0
2024-02-28 11:10:00,105.99,106.02,105.85,105.89,17689.0,103.6312,103.6605,103.4943,103.5334,17689.0
2024-02-28 11:15:00,105.9,105.9,105.73,105.73,19018.0,103.5432,103.5432,103.377,103.377,19018.0
2024-02-28 11:20:00,105.72,105.77,105.7,105.75,5382.0,103.3672,103.4161,103.3477,103.3966,5382.0
2024-02-28 11:25:00,105.74,105.74,105.58,105.67,15522.0,103.3868,103.3868,103.2303,103.3183,15522.0
2024-02-28 11:30:00,105.67,105.7,105.51,105.55,9676.0,103.3183,103.3477,103.1619,103.201,9676.0
2024-02-28 11:35:00,105.55,105.59,105.46,105.49,13590.0,103.201,103.2401,103.113,103.1423,13590.0
2024-02-28 11:40:00,105.47,105.48,105.35,105.42,17414.0,103.1228,103.1326,103.0055,103.0739,17414.0
2024-02-28 11:45:00,105.41,105.44,105.35,105.42,7683.0,103.0641,103.0935,103.0055,103.0739,7683.0
2024-02-28 11:50:00,105.41,105.62,105.41,105.45,39176.0,103.0641,103.2694,103.0641,103.1032,39176.0
2024-02-28 11:55:00,105.44,105.45,105.29,105.34,15596.0,103.0935,103.1032,102.9468,102.9957,15596.0
2024-02-28 12:00:00,105.33,105.43,105.28,105.29,13214.0,102.9859,103.0837,102.937,102.9468,13214.0
2024-02-28 12:05:00,105.27,105.43,105.27,105.39,8284.0,102.9272,103.0837,102.9272,103.0446,8284.0
2024-02-28 12:10:00,105.41,105.45,105.39,105.44,7118.0,103.0641,103.1032,103.0446,103.0935,7118.0
2024-02-28 12:15:00,105.44,105.53,105.42,105.52,8934.0,103.0935,103.1814,103.0739,103.1717,8934.0
2024-02-28 12:20:00,105.51,105.52,105.39,105.39,9857.0,103.1619,103.1717,103.0446,103.0446,9857.0
2024-02-28 12:25:00,105.38,105.4,105.32,105.34,7586.0,103.0348,103.0543,102.9761,102.9957,7586.0
2024-02-28 12:30:00,105.32,105.38,105.31,105.35,18262.0,102.9761,103.0348,102.9663,103.0055,18262.0
2024-02-28 12:35:00,105.36,105.38,105.26,105.26,7248.0,103.0152,103.0348,102.9175,102.9175,7248.0
2024-02-28 12:40:00,105.25,105.37,105.25,105.36,10143.0,102.9077,103.025,102.9077,103.0152,10143.0
2024-02-28 12:45:00,105.38,105.45,105.33,105.35,8802.0,103.0348,103.1032,102.9859,103.0055,8802.0
2024-02-28 12:50:00,105.36,105.43,105.32,105.41,10518.0,103.0152,103.0837,102.9761,103.0641,10518.0
2024-02-28 12:55:00,105.42,105.43,105.34,105.34,6241.0,103.0739,103.0837,102.9957,102.9957,6241.0
2024-02-28 13:00:00,105.35,105.48,105.31,105.44,14483.0,103.0055,103.1326,102.9663,103.0935,14483.0
2024-02-28 13:05:00,105.44,105.48,105.43,105.48,5707.0,103.0935,103.1326,103.0837,103.1326,5707.0
2024-02-28 13:10:00,105.45,105.47,105.4,105.46,6046.0,103.1032,103.1228,103.0543,103.113,6046.0
2024-02-28 13:15:00,105.48,105.56,105.46,105.5,4535.0,103.1326,103.2108,103.113,103.1521,4535.0
2024-02-28 13:20:00,105.5,105.56,105.48,105.48,6857.0,103.1521,103.2108,103.1326,103.1326,6857.0
2024-02-28 13:25:00,105.48,105.51,105.44,105.49,8234.0,103.1326,103.1619,103.0935,103.1423,8234.0
2024-02-28 13:30:00,105.55,105.55,105.49,105.54,11068.0,103.201,103.201,103.1423,103.1912,11068.0
2024-02-28 13:35:00,105.53,105.54,105.44,105.45,8058.0,103.1814,103.1912,103.0935,103.1032,8058.0
2024-02-28 13:40:00,105.46,105.51,105.42,105.5,7952.0,103.113,103.1619,103.0739,103.1521,7952.0
2024-02-28 13:45:00,105.51,105.51,105.43,105.47,7261.0,103.1619,103.1619,103.0837,103.1228,7261.0
2024-02-28 13:50:00,105.46,105.54,105.45,105.51,9786.0,103.113,103.1912,103.1032,103.1619,9786.0
2024-02-28 13:55:00,105.53,105.56,105.48,105.51,7810.0,103.1814,103.2108,103.1326,103.1619,7810.0
2024-02-28 14:00:00,105.52,105.53,105.47,105.49,8157.0,103.1717,103.1814,103.1228,103.1423,8157.0
2024-02-28 14:05:00,105.49,105.49,105.39,105.41,10054.0,103.1423,103.1423,103.0446,103.0641,10054.0
2024-02-28 14:10:00,105.39,105.4,105.33,105.35,11022.0,103.0446,103.0543,102.9859,103.0055,11022.0
2024-02-28 14:15:00,105.37,105.47,105.3,105.44,10240.0,103.025,103.1228,102.9566,103.0935,10240.0
2024-02-28 14:20:00,105.45,105.46,105.39,105.43,9203.0,103.1032,103.113,103.0446,103.0837,9203.0
2024-02-28 14:25:00,105.44,105.47,105.43,105.43,6537.0,103.0935,103.1228,103.0837,103.0837,6537.0
2024-02-28 14:30:00,105.43,105.44,105.38,105.41,8094.0,103.0837,103.0935,103.0348,103.0641,8094.0
2024-02-28 14:35:00,105.4,105.42,105.37,105.42,6043.0,103.0543,103.0739,103.025,103.0739,6043.0
2024-02-28 14:40:00,105.42,105.45,105.39,105.44,7045.0,103.0739,103.1032,103.0446,103.0935,7045.0
2024-02-28 14:45:00,105.44,105.52,105.44,105.46,7345.0,103.0935,103.1717,103.0935,103.113,7345.0
2024-02-28 14:50:00,105.46,105.51,105.42,105.51,8328.0,103.113,103.1619,103.0739,103.1619,8328.0
2024-02-28 14:55:00,105.5,105.54,105.49,105.51,3856.0,103.1521,103.1912,103.1423,103.1619,3856.0
2024-02-28 15:00:00,105.53,105.57,105.5,105.57,6418.0,103.1814,103.2206,103.1521,103.2206,6418.0
2024-02-28 15:05:00,105.57,105.57,105.48,105.49,7952.0,103.2206,103.2206,103.1326,103.1423,7952.0
2024-02-28 15:10:00,105.49,105.49,105.4,105.44,13371.0,103.1423,103.1423,103.0543,103.0935,13371.0
2024-02-28 15:15:00,105.43,105.44,105.38,105.39,15415.0,103.0837,103.0935,103.0348,103.0446,15415.0
2024-02-28 15:20:00,105.38,105.44,105.33,105.39,12715.0,103.0348,103.0935,102.9859,103.0446,12715.0
2024-02-28 15:25:00,105.39,105.42,105.34,105.42,10764.0,103.0446,103.0739,102.9957,103.0739,10764.0
2024-02-28 15:30:00,105.42,105.42,105.31,105.32,13726.0,103.0739,103.0739,102.9663,102.9761,13726.0
2024-02-28 15:35:00,105.31,105.36,105.27,105.36,13026.0,102.9663,103.0152,102.9272,103.0152,13026.0
2024-02-28 15:40:00,105.36,105.49,105.34,105.48,20128.0,103.0152,103.1423,102.9957,103.1326,20128.0
2024-02-28 15:45:00,105.48,105.57,105.46,105.49,34197.0,103.1326,103.2206,103.113,103.1423,34197.0
2024-02-28 15:50:00,105.49,105.54,105.41,105.46,40642.0,103.1423,103.1912,103.0641,103.113,40642.0
2024-02-28 15:55:00,105.46,105.59,105.45,105.57,122113.0,103.113,103.2401,103.1032,103.2206,122113.0
2024-02-29 09:30:00,105.99,106.04,105.61,105.98,50589.0,103.6312,103.6801,103.2597,103.6214,50589.0
2024-02-29 09:35:00,105.96,106.06,105.72,105.75,6627.0,103.6019,103.6997,103.3672,103.3966,6627.0
2024-02-29 09:40:00,105.74,105.85,105.66,105.77,8140.0,103.3868,103.4943,103.3086,103.4161,8140.0
2024-02-29 09:45:00,105.77,105.87,105.67,105.78,6075.0,103.4161,103.5139,103.3183,103.4259,6075.0
2024-02-29 09:50:00,105.72,105.72,105.56,105.56,8638.0,103.3672,103.3672,103.2108,103.2108,8638.0
2024-02-29 09:55:00,105.56,105.73,105.56,105.7,8344.0,103.2108,103.377,103.2108,103.3477,8344.0
2024-02-29 10:00:00,105.74,105.74,105.66,105.7,13507.0,103.3868,103.3868,103.3086,103.3477,13507.0
2024-02-29 10:05:00,105.71,105.76,105.64,105.73,4154.0,103.3574,103.4063,103.289,103.377,4154.0
2024-02-29 10:10:00,105.71,105.75,105.52,105.62,12273.0,103.3574,103.3966,103.1717,103.2694,12273.0
2024-02-29 10:15:00,105.6,105.69,105.6,105.68,7811.0,103.2499,103.3379,103.2499,103.3281,7811.0
2024-02-29 10:20:00,105.68,105.71,105.53,105.71,12409.0,103.3281,103.3574,103.1814,103.3574,12409.0
2024-02-29 10:25:00,105.72,105.91,105.71,105.91,12346.0,103.3672,103.553,103.3574,103.553,12346.0
2024-02-29 10:30:00,105.91,105.96,105.88,105.88,7618.0,103.553,103.6019,103.5237,103.5237,7618.0
2024-02-29 10:35:00,105.83,105.89,105.8,105.81,5245.0,103.4748,103.5334,103.4454,103.4552,5245.0
2024-02-29 10:40:00,105.8,105.92,105.8,105.91,9069.0,103.4454,103.5628,103.4454,103.553,9069.0
2024-02-29 10:45:00,105.9,106.08,105.81,106.06,21147.0,103.5432,103.7192,103.4552,103.6997,21147.0
2024-02-29 10:50:00,106.03,106.06,105.96,105.96,15771.0,103.6703,103.6997,103.6019,103.6019,15771.0
2024-02-29 10:55:00,105.94,106.14,105.92,106.11,13298.0,103.5823,103.7779,103.5628,103.7485,13298.0
2024-02-29 11:00:00,106.11,106.13,105.99,106.13,7872.0,103.7485,103.7681,103.6312,103.7681,7872.0
2024-02-29 11:05:00,106.12,106.17,106.09,106.11,5726.0,103.7583,103.8072,103.729,103.7485,5726.0
2024-02-29 11:10:00,106.1,106.2,106.1,106.2,10833.0,103.7388,103.8365,103.7388,103.8365,10833.0
2024-02-29 11:15:00,106.2,106.29,106.19,106.28,8896.0,103.8365,103.9245,103.8268,103.9148,8896.0
2024-02-29 11:20:00,106.28,106.31,106.15,106.15,11209.0,103.9148,103.9441,103.7876,103.7876,11209.0
2024-02-29 11:25:00,106.15,106.24,106.14,106.15,17006.0,103.7876,103.8756,103.7779,103.7876,17006.0
2024-02-29 11:30:00,106.13,106.22,106.11,106.11,10026.0,103.7681,103.8561,103.7485,103.7485,10026.0
2024-02-29 11:35:00,106.15,106.21,106.03,106.03,8366.0,103.7876,103.8463,103.6703,103.6703,8366.0
2024-02-29 11:40:00,106.01,106.15,105.98,106.12,7808.0,103.6508,103.7876,103.6214,103.7583,7808.0
2024-02-29 11:45:00,106.11,106.25,106.07,106.25,7119.0,103.7485,103.8854,103.7094,103.8854,7119.0
2024-02-29 11:50:00,106.23,106.33,106.23,106.28,15947.0,103.8659,103.9636,103.8659,103.9148,15947.0
2024-02-29 11:55:00,106.29,106.42,106.27,106.41,13401.0,103.9245,104.0516,103.905,104.0419,13401.0
2024-02-29 12:00:00,106.43,106.5,106.41,106.48,12918.0,104.0614,104.1299,104.0419,104.1103,12918.0
2024-02-29 12:05:00,106.49,106.49,106.32,106.38,8476.0,104.1201,104.1201,103.9539,104.0125,8476.0
2024-02-29 12:10:00,106.38,106.48,106.38,106.46,11849.0,104.0125,104.1103,104.0125,104.0908,11849.0
2024-02-29 12:15:00,106.47,106.48,106.4,106.44,14401.0,104.1005,104.1103,104.0321,104.0712,14401.0
2024-02-29 12:20:00,106.44,106.53,106.41,106.48,41759.0,104.0712,104.1592,104.0419,104.1103,41759.0
2024-02-29 12:25:00,106.5,106.7,106.48,106.68,24231.0,104.1299,104.3254,104.1103,104.3059,24231.0
2024-02-29 12:30:00,106.69,106.78,106.67,106.77,10078.0,104.3156,104.4036,104.2961,104.3939,10078.0
2024-02-29 12:35:00,106.79,106.86,106.77,106.82,10792.0,104.4134,104.4818,104.3939,104.4427,10792.0
2024-02-29 12:40:00,106.85,106.92,106.85,106.91,10832.0,104.4721,104.5405,104.4721,104.5307,10832.0
2024-02-29 12:45:00,106.91,107.02,106.89,106.95,14149.0,104.5307,104.6383,104.5112,104.5698,14149.0
2024-02-29 12:50:00,106.96,106.99,106.92,106.98,8695.0,104.5796,104.609,104.5405,104.5992,8695.0
2024-02-29 12:55:00,106.98,106.98,106.9,106.94,8954.0,104.5992,104.5992,104.521,104.5601,8954.0
2024-02-29 13:00:00,106.94,107.06,106.93,107.04,16933.0,104.5601,104.6774,104.5503,104.6578,16933.0
2024-02-29 13:05:00,107.03,107.05,106.98,107.01,8790.0,104.6481,104.6676,104.5992,104.6285,8790.0
2024-02-29 13:10:00,107.03,107.09,107.01,107.08,11450.0,104.6481,104.7067,104.6285,104.697,11450.0
2024-02-29 13:15:00,107.09,107.12,106.99,107.05,22415.0,104.7067,104.7361,104.609,104.6676,22415.0
2024-02-29 13:20:00,107.05,107.07,106.99,107.06,11900.0,104.6676,104.6872,104.609,104.6774,11900.0
2024-02-29 13:25:00,107.07,107.12,107.01,107.02,14385.0,104.6872,104.7361,104.6285,104.6383,14385.0
2024-02-29 13:30:00,107.03,107.07,106.99,107.06,8944.0,104.6481,104.6872,104.609,104.6774,8944.0
2024-02-29 13:35:00,107.06,107.11,107.02,107.11,11938.0,104.6774,104.7263,104.6383,104.7263,11938.0
2024-02-29 13:40:00,107.1,107.13,107.05,107.12,18085.0,104.7165,104.7458,104.6676,104.7361,18085.0
2024-02-29 13:45:00,107.14,107.18,107.11,107.13,19382.0,104.7556,104.7947,104.7263,104.7458,19382.0
2024-02-29 13:50:00,107.14,107.34,107.14,107.34,21108.0,104.7556,104.9512,104.7556,104.9512,21108.0
2024-02-29 13:55:00,107.35,107.36,107.29,107.34,20136.0,104.9609,104.9707,104.9023,104.9512,20136.0
2024-02-29 14:00:00,107.35,107.39,107.23,107.35,19840.0,104.9609,105.0001,104.8436,104.9609,19840.0
2024-02-29 14:05:00,107.36,107.49,107.35,107.48,16005.0,104.9707,105.0978,104.9609,105.0881,16005.0
2024-02-29 14:10:00,107.48,107.48,107.38,107.44,13440.0,105.0881,105.0881,104.9903,105.0489,13440.0
2024-02-29 14:15:00,107.46,107.58,107.42,107.5,52088.0,105.0685,105.1858,105.0294,105.1076,52088.0
2024-02-29 14:20:00,107.51,107.55,107.48,107.5,18153.0,105.1174,105.1565,105.0881,105.1076,18153.0
2024-02-29 14:25:00,107.48,107.49,107.38,107.46,19069.0,105.0881,105.0978,104.9903,105.0685,19069.0
2024-02-29 14:30:00,107.45,107.46,107.3,107.3,24038.0,105.0587,105.0685,104.9121,104.9121,24038.0
2024-02-29 14:35:00,107.3,107.36,107.28,107.36,13428.0,104.9121,104.9707,104.8925,104.9707,13428.0
2024-02-29 14:40:00,107.36,107.41,107.3,107.32,21140.0,104.9707,105.0196,104.9121,104.9316,21140.0
2024-02-29 14:45:00,107.3,107.36,107.24,107.33,24429.0,104.9121,104.9707,104.8534,104.9414,24429.0
2024-02-29 14:50:00,107.34,107.34,107.24,107.25,13542.0,104.9512,104.9512,104.8534,104.8632,13542.0
2024-02-29 14:55:00,107.26,107.31,107.22,107.29,24995.0,104.8729,104.9218,104.8338,104.9023,24995.0
2024-02-29 15:00:00,107.3,107.34,107.23,107.23,27720.0,104.9121,104.9512,104.8436,104.8436,27720.0
2024-02-29 15:05:00,107.22,107.3,107.19,107.3,37918.0,104.8338,104.9121,104.8045,104.9121,37918.0
2024-02-29 15:10:00,107.29,107.31,107.26,107.28,18494.0,104.9023,104.9218,104.8729,104.8925,18494.0
2024-02-29 15:15:00,107.27,107.36,107.27,107.33,19766.0,104.8827,104.9707,104.8827,104.9414,19766.0
2024-02-29 15:20:00,107.33,107.37,107.32,107.34,22789.0,104.9414,104.9805,104.9316,104.9512,22789.0
2024-02-29 15:25:00,107.34,107.4,107.31,107.35,20019.0,104.9512,105.0098,104.9218,104.9609,20019.0
2024-02-29 15:30:00,107.36,107.44,107.35,107.4,36954.0,104.9707,105.0489,104.9609,105.0098,36954.0
2024-02-29 15:35:00,107.4,107.46,107.31,107.43,57255.0,105.0098,105.0685,104.9218,105.0392,57255.0
2024-02-29 15:40:00,107.43,107.5,107.23,107.23,79100.0,105.0392,105.1076,104.8436,104.8436,79100.0
2024-02-29 15:45:00,107.24,107.25,106.95,107.02,96001.0,104.8534,104.8632,104.5698,104.6383,96001.0
2024-02-29 15:50:00,107.0,107.16,106.9,107.1,109799.0,104.6187,104.7752,104.521,104.7165,109799.0
2024-02-29 15:55:00,107.09,107.16,106.72,106.77,362266.0,104.7067,104.7752,104.345,104.3939,362266.0
2024-03-01 09:30:00,108.49,109.18,108.05,108.73,214018.0,106.0756,106.7502,105.6454,106.3102,214018.0
2024-03-01 09:35:00,108.75,108.92,108.37,108.6,50048.0,106.3298,106.496,105.9582,106.1831,50048.0
2024-03-01 09:40:00,108.55,108.92,108.24,108.33,58189.0,106.1342,106.496,105.8311,105.9191,58189.0
2024-03-01 09:45:00,108.38,108.59,108.15,108.28,40898.0,105.968,106.1733,105.7431,105.8702,40898.0
2024-03-01 09:50:00,108.29,108.29,107.86,107.99,24319.0,105.88,105.88,105.4596,105.5867,24319.0
2024-03-01 09:55:00,107.99,108.1,107.69,107.8,16451.0,105.5867,105.6943,105.2934,105.4009,16451.0
2024-03-01 10:00:00,107.85,108.11,107.59,107.75,29109.0,105.4498,105.704,105.1956,105.352,29109.0
2024-03-01 10:05:00,107.79,108.09,107.79,108.07,24372.0,105.3912,105.6845,105.3912,105.6649,24372.0
2024-03-01 10:10:00,108.09,108.11,107.76,107.88,14533.0,105.6845,105.704,105.3618,105.4791,14533.0
2024-03-01 10:15:00,107.89,108.12,107.85,108.06,22535.0,105.4889,105.7138,105.4498,105.6551,22535.0
2024-03-01 10:20:00,108.05,108.12,107.99,108.1,14438.0,105.6454,105.7138,105.5867,105.6943,14438.0
2024-03-01 10:25:00,108.05,108.08,107.77,107.85,30117.0,105.6454,105.6747,105.3716,105.4498,30117.0
2024-03-01 10:30:00,107.88,107.98,107.85,107.92,29340.0,105.4791,105.5769,105.4498,105.5183,29340.0
2024-03-01 10:35:00,107.89,107.89,107.61,107.69,45386.0,105.4889,105.4889,105.2152,105.2934,45386.0
2024-03-01 10:40:00,107.69,107.94,107.66,107.84,69511.0,105.2934,105.5378,105.264,105.44,69511.0
2024-03-01 10:45:00,107.87,108.22,107.84,108.22,22338.0,105.4694,105.8116,105.44,105.8116,22338.0
2024-03-01 10:50:00,108.19,108.19,108.04,108.04,18485.0,105.7822,105.7822,105.6356,105.6356,18485.0
2024-03-01 10:55:00,108.02,108.07,107.8,107.83,17612.0,105.616,105.6649,105.4009,105.4303,17612.0
2024-03-01 11:00:00,107.82,108.02,107.8,107.94,37339.0,105.4205,105.616,105.4009,105.5378,37339.0
2024-03-01 11:05:00,107.93,108.06,107.93,108.0,16844.0,105.528,105.6551,105.528,105.5965,16844.0
2024-03-01 11:10:00,107.99,108.07,107.93,107.95,13260.0,105.5867,105.6649,105.528,105.5476,13260.0
2024-03-01 11:15:00,107.94,108.03,107.84,107.88,11138.0,105.5378,105.6258,105.44,105.4791,11138.0
2024-03-01 11:20:00,107.88,107.99,107.86,107.95,19449.0,105.4791,105.5867,105.4596,105.5476,19449.0
2024-03-01 11:25:00,107.94,107.95,107.8,107.81,9985.0,105.5378,105.5476,105.4009,105.4107,9985.0
2024-03-01 11:30:00,107.82,107.85,107.62,107.66,13669.0,105.4205,105.4498,105.2249,105.264,13669.0
2024-03-01 11:35:00,107.67,107.93,107.64,107.92,23917.0,105.2738,105.528,105.2445,105.5183,23917.0
2024-03-01 11:40:00,107.92,108.04,107.9,108.01,19179.0,105.5183,105.6356,105.4987,105.6063,19179.0
2024-03-01 11:45:00,108.01,108.07,107.96,108.0,16541.0,105.6063,105.6649,105.5574,105.5965,16541.0
2024-03-01 11:50:00,108.0,108.13,107.99,108.11,13801.0,105.5965,105.7236,105.5867,105.704,13801.0
2024-03-01 11:55:00,108.12,108.26,108.1,108.25,27541.0,105.7138,105.8507,105.6943,105.8409,27541.0
2024-03-01 12:00:00,108.26,108.26,108.16,108.16,23549.0,105.8507,105.8507,105.7529,105.7529,23549.0
2024-03-01 12:05:00,108.16,108.24,108.03,108.04,11836.0,105.7529,105.8311,105.6258,105.6356,11836.0
2024-03-01 12:10:00,108.05,108.26,108.04,108.26,14412.0,105.6454,105.8507,105.6356,105.8507,14412.0
2024-03-01 12:15:00,108.26,108.3,108.21,108.24,15088.0,105.8507,105.8898,105.8018,105.8311,15088.0
2024-03-01 12:20:00,108.25,108.38,108.21,108.38,9666.0,105.8409,105.968,105.8018,105.968,9666.0
2024-03-01 12:25:00,108.36,108.45,108.33,108.36,18996.0,105.9485,106.0365,105.9191,105.9485,18996.0
2024-03-01 12:30:00,108.36,108.43,108.31,108.35,10406.0,105.9485,106.0169,105.8996,105.9387,10406.0
2024-03-01 12:35:00,108.36,108.41,108.35,108.35,13170.0,105.9485,105.9974,105.9387,105.9387,13170.0
2024-03-01 12:40:00,108.34,108.45,108.3,108.4,23620.0,105.9289,106.0365,105.8898,105.9876,23620.0
2024-03-01 12:45:00,108.41,108.42,108.32,108.36,7689.0,105.9974,106.0071,105.9094,105.9485,7689.0
2024-03-01 12:50:00,108.37,108.37,108.26,108.28,9336.0,105.9582,105.9582,105.8507,105.8702,9336.0
2024-03-01 12:55:00,108.29,108.32,108.2,108.23,7780.0,105.88,105.9094,105.792,105.8214,7780.0
2024-03-01 13:00:00,108.19,108.21,108.15,108.21,5501.0,105.7822,105.8018,105.7431,105.8018,5501.0
2024-03-01 13:05:00,108.21,108.24,108.17,108.17,11816.0,105.8018,105.8311,105.7627,105.7627,11816.0
2024-03-01 13:10:00,108.18,108.21,108.11,108.19,11417.0,105.7725,105.8018,105.704,105.7822,11417.0
2024-03-01 13:15:00,108.22,108.28,108.21,108.23,6643.0,105.8116,105.8702,105.8018,105.8214,6643.0
2024-03-01 13:20:00,108.24,108.33,108.22,108.33,9231.0,105.8311,105.9191,105.8116,105.9191,9231.0
2024-03-01 13:25:00,108.34,108.42,108.3,108.35,11421.0,105.9289,106.0071,105.8898,105.9387,11421.0
2024-03-01 13:30:00,108.35,108.35,108.22,108.24,8513.0,105.9387,105.9387,105.8116,105.8311,8513.0
2024-03-01 13:35:00,108.24,108.27,108.2,108.22,10187.0,105.8311,105.8605,105.792,105.8116,10187.0
2024-03-01 13:40:00,108.21,108.22,108.1,108.18,12998.0,105.8018,105.8116,105.6943,105.7725,12998.0
2024-03-01 13:45:00,108.21,108.29,108.2,108.25,11805.0,105.8018,105.88,105.792,105.8409,11805.0
2024-03-01 13:50:00,108.25,108.28,108.23,108.27,10051.0,105.8409,105.8702,105.8214,105.8605,10051.0
2024-03-01 13:55:00,108.27,108.36,108.26,108.32,14773.0,105.8605,105.9485,105.8507,105.9094,14773.0
2024-03-01 14:00:00,108.32,108.44,108.31,108.37,9966.0,105.9094,106.0267,105.8996,105.9582,9966.0
2024-03-01 14:05:00,108.39,108.4,108.32,108.35,14097.0,105.9778,105.9876,105.9094,105.9387,14097.0
2024-03-01 14:10:00,108.36,108.43,108.35,108.37,20331.0,105.9485,106.0169,105.9387,105.9582,20331.0
2024-03-01 14:15:00,108.35,108.38,108.21,108.21,7993.0,105.9387,105.968,105.8018,105.8018,7993.0
2024-03-01 14:20:00,108.19,108.23,108.04,108.12,9192.0,105.7822,105.8214,105.6356,105.7138,9192.0
2024-03-01 14:25:00,108.15,108.22,108.08,108.19,14492.0,105.7431,105.8116,105.6747,105.7822,14492.0
2024-03-01 14:30:00,108.19,108.21,108.05,108.08,14777.0,105.7822,105.8018,105.6454,105.6747,14777.0
2024-03-01 14:35:00,108.07,108.16,108.04,108.11,7969.0,105.6649,105.7529,105.6356,105.704,7969.0
2024-03-01 14:40:00,108.12,108.18,108.12,108.13,7982.0,105.7138,105.7725,105.7138,105.7236,7982.0
2024-03-01 14:45:00,108.14,108.18,108.1,108.13,12699.0,105.7334,105.7725,105.6943,105.7236,12699.0
2024-03-01 14:50:00,108.14,108.19,108.1,108.17,8560.0,105.7334,105.7822,105.6943,105.7627,8560.0
2024-03-01 14:55:00,108.18,108.25,108.16,108.2,12280.0,105.7725,105.8409,105.7529,105.792,12280.0
2024-03-01 15:00:00,108.2,108.26,108.15,108.16,12588.0,105.792,105.8507,105.7431,105.7529,12588.0
2024-03-01 15:05:00,108.16,108.2,108.06,108.09,13342.0,105.7529,105.792,105.6551,105.6845,13342.0
2024-03-01 15:10:00,108.09,108.15,108.05,108.15,13172.0,105.6845,105.7431,105.6454,105.7431,13172.0
2024-03-01 15:15:00,108.14,108.16,108.1,108.12,18892.0,105.7334,105.7529,105.6943,105.7138,18892.0
2024-03-01 15:20:00,108.11,108.21,108.1,108.15,27688.0,105.704,105.8018,105.6943,105.7431,27688.0
2024-03-01 15:25:00,108.17,108.24,108.14,108.22,18935.0,105.7627,105.8311,105.7334,105.8116,18935.0
2024-03-01 15:30:00,108.22,108.26,108.17,108.26,33161.0,105.8116,105.8507,105.7627,105.8507,33161.0
2024-03-01 15:35:00,108.25,108.3,108.21,108.24,26813.0,105.8409,105.8898,105.8018,105.8311,26813.0
2024-03-01 15:40:00,108.23,108.23,108.12,108.2,39245.0,105.8214,105.8214,105.7138,105.792,39245.0
2024-03-01 15:45:00,108.2,108.28,108.16,108.28,42634.0,105.792,105.8702,105.7529,105.8702,42634.0
2024-03-01 15:50:00,108.28,108.28,108.12,108.17,117758.0,105.8702,105.8702,105.7138,105.7627,117758.0
2024-03-01 15:55:00,108.17,108.35,108.12,108.14,255154.0,105.7627,105.9387,105.7138,105.7334,255154.0
2024-03-04 09:30:00,108.18,108.73,108.09,108.65,80748.0,105.7725,106.3102,105.6845,106.232,80748.0
2024-03-04 09:35:00,108.67,108.67,108.34,108.58,34698.0,106.2516,106.2516,105.9289,106.1636,34698.0
2024-03-04 09:40:00,108.59,108.86,108.56,108.86,20129.0,106.1733,106.4373,106.144,106.4373,20129.0
2024-03-04 09:45:00,108.88,108.93,108.58,108.59,21941.0,106.4569,106.5058,106.1636,106.1733,21941.0
2024-03-04 09:50:00,108.56,108.67,108.42,108.65,9333.0,106.144,106.2516,106.0071,106.232,9333.0
2024-03-04 09:55:00,108.65,108.87,108.65,108.87,13403.0,106.232,106.4471,106.232,106.4471,13403.0
2024-03-04 10:00:00,108.88,108.88,108.65,108.65,12294.0,106.4569,106.4569,106.232,106.232,12294.0
2024-03-04 10:05:00,108.61,108.75,108.58,108.75,18796.0,106.1929,106.3298,106.1636,106.3298,18796.0
2024-03-04 10:10:00,108.73,108.93,108.72,108.91,25832.0,106.3102,106.5058,106.3005,106.4862,25832.0
2024-03-04 10:15:00,108.91,108.93,108.84,108.89,21737.0,106.4862,106.5058,106.4178,106.4667,21737.0
2024-03-04 10:20:00,108.88,109.07,108.77,109.07,23782.0,106.4569,106.6427,106.3493,106.6427,23782.0
2024-03-04 10:25:00,109.08,109.24,109.07,109.18,30428.0,106.6524,106.8089,106.6427,106.7502,30428.0
2024-03-04 10:30:00,109.18,109.18,108.96,109.0,14869.0,106.7502,106.7502,106.5351,106.5742,14869.0
2024-03-04 10:35:00,108.98,109.0,108.8,108.88,15999.0,106.5547,106.5742,106.3787,106.4569,15999.0
2024-03-04 10:40:00,108.89,109.11,108.88,109.09,14202.0,106.4667,106.6818,106.4569,106.6622,14202.0
2024-03-04 10:45:00,109.11,109.18,109.1,109.17,20088.0,106.6818,106.7502,106.672,106.7404,20088.0
2024-03-04 10:50:00,109.16,109.23,109.08,109.13,23973.0,106.7307,106.7991,106.6524,106.7013,23973.0
2024-03-04 10:55:00,109.12,109.12,108.83,108.84,12161.0,106.6916,106.6916,106.408,106.4178,12161.0
2024-03-04 11:00:00,108.86,109.05,108.84,109.04,13812.0,106.4373,106.6231,106.4178,106.6133,13812.0
2024-03-04 11:05:00,109.05,109.17,109.04,109.09,19139.0,106.6231,106.7404,106.6133,106.6622,19139.0
2024-03-04 11:10:00,109.12,109.21,109.1,109.21,13040.0,106.6916,106.7795,106.672,106.7795,13040.0
2024-03-04 11:15:00,109.22,109.24,109.16,109.22,10181.0,106.7893,106.8089,106.7307,106.7893,10181.0
2024-03-04 11:20:00,109.21,109.21,109.03,109.09,14484.0,106.7795,106.7795,106.6036,106.6622,14484.0
2024-03-04 11:25:00,109.15,109.3,109.15,109.24,21187.0,106.7209,106.8675,106.7209,106.8089,21187.0
2024-03-04 11:30:00,109.25,109.3,109.25,109.28,18792.0,106.8187,106.8675,106.8187,106.848,18792.0
2024-03-04 11:35:00,109.26,109.31,109.2,109.28,17368.0,106.8284,106.8773,106.7698,106.848,17368.0
2024-03-04 11:40:00,109.28,109.32,109.27,109.3,9871.0,106.848,106.8871,106.8382,106.8675,9871.0
2024-03-04 11:45:00,109.29,109.38,109.29,109.34,14799.0,106.8578,106.9458,106.8578,106.9067,14799.0
2024-03-04 11:50:00,109.34,109.34,109.26,109.28,10717.0,106.9067,106.9067,106.8284,106.848,10717.0
2024-03-04 11:55:00,109.3,109.3,109.23,109.23,12375.0,106.8675,106.8675,106.7991,106.7991,12375.0
2024-03-04 12:00:00,109.22,109.22,109.12,109.21,9162.0,106.7893,106.7893,106.6916,106.7795,9162.0
2024-03-04 12:05:00,109.21,109.35,109.19,109.33,11989.0,106.7795,106.9164,106.76,106.8969,11989.0
2024-03-04 12:10:00,109.32,109.34,109.22,109.24,10638.0,106.8871,106.9067,106.7893,106.8089,10638.0
2024-03-04 12:15:00,109.24,109.25,109.19,109.23,17059.0,106.8089,106.8187,106.76,106.7991,17059.0
2024-03-04 12:20:00,109.23,109.44,109.23,109.4,17760.0,106.7991,107.0044,106.7991,106.9653,17760.0
2024-03-04 12:25:00,109.4,109.45,109.37,109.45,14869.0,106.9653,107.0142,106.936,107.0142,14869.0
2024-03-04 12:30:00,109.44,109.52,109.39,109.48,46035.0,107.0044,107.0827,106.9555,107.0435,46035.0
2024-03-04 12:35:00,109.48,109.48,109.45,109.46,19092.0,107.0435,107.0435,107.0142,107.024,19092.0
2024-03-04 12:40:00,109.46,109.46,109.26,109.31,16767.0,107.024,107.024,106.8284,106.8773,16767.0
2024-03-04 12:45:00,109.34,109.4,109.34,109.37,9406.0,106.9067,106.9653,106.9067,106.936,9406.0
2024-03-04 12:50:00,109.36,109.5,109.36,109.5,12400.0,106.9262,107.0631,106.9262,107.0631,12400.0
2024-03-04 12:55:00,109.5,109.51,109.45,109.47,12208.0,107.0631,107.0729,107.0142,107.0338,12208.0
2024-03-04 13:00:00,109.48,109.51,109.45,109.46,12194.0,107.0435,107.0729,107.0142,107.024,12194.0
2024-03-04 13:05:00,109.46,109.51,109.44,109.44,12450.0,107.024,107.0729,107.0044,107.0044,12450.0
2024-03-04 13:10:00,109.44,109.5,109.43,109.46,11956.0,107.0044,107.0631,106.9947,107.024,11956.0
2024-03-04 13:15:00,109.46,109.51,109.44,109.5,20833.0,107.024,107.0729,107.0044,107.0631,20833.0
2024-03-04 13:20:00,109.5,109.51,109.43,109.44,15626.0,107.0631,107.0729,106.9947,107.0044,15626.0
2024-03-04 13:25:00,109.43,109.5,109.43,109.48,19605.0,106.9947,107.0631,106.9947,107.0435,19605.0
2024-03-04 13:30:00,109.48,109.49,109.41,109.43,17114.0,107.0435,107.0533,106.9751,106.9947,17114.0
2024-03-04 13:35:00,109.43,109.5,109.43,109.45,17069.0,106.9947,107.0631,106.9947,107.0142,17069.0
2024-03-04 13:40:00,109.45,109.47,109.4,109.46,13543.0,107.0142,107.0338,106.9653,107.024,13543.0
2024-03-04 13:45:00,109.46,109.46,109.41,109.45,17912.0,107.024,107.024,106.9751,107.0142,17912.0
2024-03-04 13:50:00,109.45,109.5,109.41,109.5,17423.0,107.0142,107.0631,106.9751,107.0631,17423.0
2024-03-04 13:55:00,109.49,109.5,109.42,109.47,14643.0,107.0533,107.0631,106.9849,107.0338,14643.0
2024-03-04 14:00:00,109.46,109.61,109.43,109.58,68558.0,107.024,107.1706,106.9947,107.1413,68558.0
2024-03-04 14:05:00,109.58,109.64,109.55,109.61,23361.0,107.1413,107.2,107.112,107.1706,23361.0
2024-03-04 14:10:00,109.61,109.65,109.54,109.54,18440.0,107.1706,107.2098,107.1022,107.1022,18440.0
2024-03-04 14:15:00,109.54,109.58,109.54,109.56,23647.0,107.1022,107.1413,107.1022,107.1218,23647.0
2024-03-04 14:20:00,109.55,109.57,109.42,109.45,15364.0,107.112,107.1315,106.9849,107.0142,15364.0
2024-03-04 14:25:00,109.44,109.46,109.4,109.4,9758.0,107.0044,107.024,106.9653,106.9653,9758.0
2024-03-04 14:30:00,109.39,109.48,109.37,109.47,23731.0,106.9555,107.0435,106.936,107.0338,23731.0
2024-03-04 14:35:00,109.46,109.77,109.44,109.74,31410.0,107.024,107.3271,107.0044,107.2978,31410.0
2024-03-04 14:40:00,109.74,109.77,109.65,109.73,42549.0,107.2978,107.3271,107.2098,107.288,42549.0
2024-03-04 14:45:00,109.72,109.73,109.58,109.7,21567.0,107.2782,107.288,107.1413,107.2586,21567.0
2024-03-04 14:50:00,109.69,109.74,109.66,109.71,18305.0,107.2489,107.2978,107.2195,107.2684,18305.0
2024-03-04 14:55:00,109.72,109.75,109.63,109.66,26430.0,107.2782,107.3075,107.1902,107.2195,26430.0
2024-03-04 15:00:00,109.64,109.68,109.6,109.6,18108.0,107.2,107.2391,107.1609,107.1609,18108.0
2024-03-04 15:05:00,109.6,109.81,109.6,109.78,49866.0,107.1609,107.3662,107.1609,107.3369,49866.0
2024-03-04 15:10:00,109.79,109.8,109.72,109.77,23138.0,107.3466,107.3564,107.2782,107.3271,23138.0
2024-03-04 15:15:00,109.78,109.83,109.75,109.8,30526.0,107.3369,107.3858,107.3075,107.3564,30526.0
2024-03-04 15:20:00,109.8,109.8,109.6,109.64,34651.0,107.3564,107.3564,107.1609,107.2,34651.0
2024-03-04 15:25:00,109.64,109.68,109.58,109.61,33655.0,107.2,107.2391,107.1413,107.1706,33655.0
2024-03-04 15:30:00,109.62,109.68,109.54,109.56,94144.0,107.1804,107.2391,107.1022,107.1218,94144.0
2024-03-04 15:35:00,109.55,109.56,109.4,109.53,42730.0,107.112,107.1218,106.9653,107.0924,42730.0
2024-03-04 15:40:00,109.55,109.64,109.53,109.62,38589.0,107.112,107.2,107.0924,107.1804,38589.0
2024-03-04 15:45:00,109.63,109.63,109.44,109.47,70441.0,107.1902,107.1902,107.0044,107.0338,70441.0
2024-03-04 15:50:00,109.47,109.56,109.43,109.52,170264.0,107.0338,107.1218,106.9947,107.0827,170264.0
2024-03-04 15:55:00,109.53,109.58,109.36,109.49,306537.0,107.0924,107.1413,106.9262,107.0533,306537.0
2024-03-05 09:30:00,109.07,109.29,108.93,109.25,53880.0,106.6427,106.8578,106.5058,106.8187,53880.0
2024-03-05 09:35:00,109.21,109.34,108.98,109.27,18408.0,106.7795,106.9067,106.5547,106.8382,18408.0
2024-03-05 09:40:00,109.3,109.47,109.23,109.4,20396.0,106.8675,107.0338,106.7991,106.9653,20396.0
2024-03-05 09:45:00,109.4,109.47,109.23,109.27,12417.0,106.9653,107.0338,106.7991,106.8382,12417.0
2024-03-05 09:50:00,109.3,109.43,109.23,109.36,13666.0,106.8675,106.9947,106.7991,106.9262,13666.0
2024-03-05 09:55:00,109.41,109.51,109.37,109.51,16621.0,106.9751,107.0729,106.936,107.0729,16621.0
2024-03-05 10:00:00,109.51,109.67,109.51,109.57,18891.0,107.0729,107.2293,107.0729,107.1315,18891.0
2024-03-05 10:05:00,109.53,109.53,109.26,109.29,21584.0,107.0924,107.0924,106.8284,106.8578,21584.0
2024-03-05 10:10:00,109.28,109.39,109.25,109.36,17000.0,106.848,106.9555,106.8187,106.9262,17000.0
2024-03-05 10:15:00,109.34,109.36,109.17,109.21,28069.0,106.9067,106.9262,106.7404,106.7795,28069.0
2024-03-05 10:20:00,109.23,109.23,109.07,109.07,29548.0,106.7991,106.7991,106.6427,106.6427,29548.0
2024-03-05 10:25:00,109.06,109.25,109.03,109.24,25657.0,106.6329,106.8187,106.6036,106.8089,25657.0
2024-03-05 10:30:00,109.24,109.24,109.14,109.2,52586.0,106.8089,106.8089,106.7111,106.7698,52586.0
2024-03-05 10:35:00,109.21,109.27,109.14,109.19,23660.0,106.7795,106.8382,106.7111,106.76,23660.0
2024-03-05 10:40:00,109.18,109.28,109.17,109.19,24091.0,106.7502,106.848,106.7404,106.76,24091.0
2024-03-05 10:45:00,109.2,109.23,109.09,109.09,23533.0,106.7698,106.7991,106.6622,106.6622,23533.0
2024-03-05 10:50:00,109.1,109.22,109.09,109.14,12304.0,106.672,106.7893,106.6622,106.7111,12304.0
2024-03-05 10:55:00,109.15,109.33,109.15,109.31,15063.0,106.7209,106.8969,106.7209,106.8773,15063.0
2024-03-05 11:00:00,109.29,109.45,109.25,109.43,13662.0,106.8578,107.0142,106.8187,106.9947,13662.0
2024-03-05 11:05:00,109.44,109.53,109.43,109.43,16824.0,107.0044,107.0924,106.9947,106.9947,16824.0
2024-03-05 11:10:00,109.39,109.39,109.26,109.29,11979.0,106.9555,106.9555,106.8284,106.8578,11979.0
2024-03-05 11:15:00,109.28,109.29,109.2,109.23,9899.0,106.848,106.8578,106.7698,106.7991,9899.0
2024-03-05 11:20:00,109.22,109.4,109.19,109.38,41691.0,106.7893,106.9653,106.76,106.9458,41691.0
2024-03-05 11:25:00,109.36,109.36,109.28,109.35,7703.0,106.9262,106.9262,106.848,106.9164,7703.0
2024-03-05 11:30:00,109.36,109.43,109.35,109.43,11542.0,106.9262,106.9947,106.9164,106.9947,11542.0
2024-03-05 11:35:00,109.44,109.52,109.35,109.38,10075.0,107.0044,107.0827,106.9164,106.9458,10075.0
2024-03-05 11:40:00,109.38,109.38,109.13,109.25,13877.0,106.9458,106.9458,106.7013,106.8187,13877.0
2024-03-05 11:45:00,109.25,109.33,109.24,109.31,8190.0,106.8187,106.8969,106.8089,106.8773,8190.0
2024-03-05 11:50:00,109.3,109.31,109.26,109.29,12255.0,106.8675,106.8773,106.8284,106.8578,12255.0
2024-03-05 11:55:00,109.29,109.38,109.25,109.35,13829.0,106.8578,106.9458,106.8187,106.9164,13829.0
2024-03-05 12:00:00,109.35,109.36,109.24,109.25,9180.0,106.9164,106.9262,106.8089,106.8187,9180.0
2024-03-05 12:05:00,109.24,109.32,109.23,109.28,4950.0,106.8089,106.8871,106.7991,106.848,4950.0
2024-03-05 12:10:00,109.3,109.42,109.29,109.33,12966.0,106.8675,106.9849,106.8578,106.8969,12966.0
2024-03-05 12:15:00,109.34,109.34,109.24,109.27,11137.0,106.9067,106.9067,106.8089,106.8382,11137.0
2024-03-05 12:20:00,109.26,109.34,109.26,109.29,11177.0,106.8284,106.9067,106.8284,106.8578,11177.0
2024-03-05 12:25:00,109.3,109.34,109.26,109.28,9416.0,106.8675,106.9067,106.8284,106.848,9416.0
2024-03-05 12:30:00,109.27,109.34,109.25,109.29,15722.0,106.8382,106.9067,106.8187,106.8578,15722.0
2024-03-05 12:35:00,109.28,109.34,109.26,109.29,8795.0,106.848,106.9067,106.8284,106.8578,8795.0
2024-03-05 12:40:00,109.28,109.34,109.24,109.34,13553.0,106.848,106.9067,106.8089,106.9067,13553.0
2024-03-05 12:45:00,109.33,109.39,109.27,109.27,13778.0,106.8969,106.9555,106.8382,106.8382,13778.0
2024-03-05 12:50:00,109.28,109.3,109.25,109.27,9958.0,106.848,106.8675,106.8187,106.8382,9958.0
2024-03-05 12:55:00,109.27,109.29,109.25,109.26,9039.0,106.8382,106.8578,106.8187,106.8284,9039.0
2024-03-05 13:00:00,109.26,109.31,109.24,109.26,15296.0,106.8284,106.8773,106.8089,106.8284,15296.0
2024-03-05 13:05:00,109.26,109.29,109.25,109.26,13105.0,106.8284,106.8578,106.8187,106.8284,13105.0
2024-03-05 13:10:00,109.28,109.3,109.24,109.28,24039.0,106.848,106.8675,106.8089,106.848,24039.0
2024-03-05 13:15:00,109.27,109.28,109.22,109.25,20155.0,106.8382,106.848,106.7893,106.8187,20155.0
2024-03-05 13:20:00,109.25,109.29,109.23,109.25,27245.0,106.8187,106.8578,106.7991,106.8187,27245.0
2024-03-05 13:25:00,109.25,109.31,109.24,109.26,9969.0,106.8187,106.8773,106.8089,106.8284,9969.0
2024-03-05 13:30:00,109.26,109.36,109.25,109.32,13503.0,106.8284,106.9262,106.8187,106.8871,13503.0
2024-03-05 13:35:00,109.31,109.31,109.24,109.28,15454.0,106.8773,106.8773,106.8089,106.848,15454.0
2024-03-05 13:40:00,109.28,109.3,109.17,109.19,24975.0,106.848,106.8675,106.7404,106.76,24975.0
2024-03-05 13:45:00,109.19,109.26,109.17,109.21,31621.0,106.76,106.8284,106.7404,106.7795,31621.0
2024-03-05 13:50:00,109.22,109.27,109.16,109.26,21612.0,106.7893,106.8382,106.7307,106.8284,21612.0
2024-03-05 13:55:00,109.24,109.27,109.23,109.26,23771.0,106.8089,106.8382,106.7991,106.8284,23771.0
2024-03-05 14:00:00,109.26,109.42,109.25,109.39,53493.0,106.8284,106.9849,106.8187,106.9555,53493.0
2024-03-05 14:05:00,109.38,109.38,109.31,109.35,8094.0,106.9458,106.9458,106.8773,106.9164,8094.0
2024-03-05 14:10:00,109.34,109.37,109.26,109.27,29955.0,106.9067,106.936,106.8284,106.8382,29955.0
2024-03-05 14:15:00,109.27,109.39,109.27,109.34,23942.0,106.8382,106.9555,106.8382,106.9067,23942.0
2024-03-05 14:20:00,109.34,109.38,109.32,109.37,14714.0,106.9067,106.9458,106.8871,106.936,14714.0
2024-03-05 14:25:00,109.38,109.39,109.31,109.32,10325.0,106.9458,106.9555,106.8773,106.8871,10325.0
2024-03-05 14:30:00,109.32,109.33,109.25,109.28,18964.0,106.8871,106.8969,106.8187,106.848,18964.0
2024-03-05 14:35:00,109.27,109.31,109.25,109.28,20875.0,106.8382,106.8773,106.8187,106.848,20875.0
2024-03-05 14:40:00,109.27,109.27,109.24,109.25,32293.0,106.8382,106.8382,106.8089,106.8187,32293.0
2024-03-05 14:45:00,109.26,109.26,109.07,109.14,153490.0,106.8284,106.8284,106.6427,106.7111,153490.0
2024-03-05 14:50:00,109.15,109.23,109.14,109.18,54054.0,106.7209,106.7991,106.7111,106.7502,54054.0
2024-03-05 14:55:00,109.17,109.19,109.12,109.12,45826.0,106.7404,106.76,106.6916,106.6916,45826.0
2024-03-05 15:00:00,109.11,109.18,109.01,109.17,59097.0,106.6818,106.7502,106.584,106.7404,59097.0
2024-03-05 15:05:00,109.18,109.25,109.16,109.22,82048.0,106.7502,106.8187,106.7307,106.7893,82048.0
2024-03-05 15:10:00,109.22,109.22,109.02,109.08,65972.0,106.7893,106.7893,106.5938,106.6524,65972.0
2024-03-05 15:15:00,109.08,109.16,109.06,109.14,44470.0,106.6524,106.7307,106.6329,106.7111,44470.0
2024-03-05 15:20:00,109.15,109.18,109.1,109.18,60478.0,106.7209,106.7502,106.672,106.7502,60478.0
2024-03-05 15:25:00,109.17,109.19,109.07,109.11,64372.0,106.7404,106.76,106.6427,106.6818,64372.0
2024-03-05 15:30:00,109.11,109.21,109.09,109.2,43240.0,106.6818,106.7795,106.6622,106.7698,43240.0
2024-03-05 15:35:00,109.2,109.2,109.09,109.09,27239.0,106.7698,106.7698,106.6622,106.6622,27239.0
2024-03-05 15:40:00,109.08,109.18,109.03,109.06,57213.0,106.6524,106.7502,106.6036,106.6329,57213.0
2024-03-05 15:45:00,109.05,109.09,108.92,109.07,58727.0,106.6231,106.6622,106.496,106.6427,58727.0
2024-03-05 15:50:00,109.07,109.07,108.95,109.06,69929.0,106.6427,106.6427,106.5253,106.6329,69929.0
2024-03-05 15:55:00,109.06,109.12,109.0,109.02,191216.0,106.6329,106.6916,106.5742,106.5938,191216.0
2024-03-06 09:30:00,110.0,110.11,109.59,109.92,92151.0,107.552,107.6595,107.1511,107.4737,92151.0
2024-03-06 09:35:00,109.72,109.98,109.72,109.8,6623.0,107.2782,107.5324,107.2782,107.3564,6623.0
2024-03-06 09:40:00,109.79,110.03,109.72,109.76,12276.0,107.3466,107.5813,107.2782,107.3173,12276.0
2024-03-06 09:45:00,109.79,110.12,109.77,110.12,12726.0,107.3466,107.6693,107.3271,107.6693,12726.0
2024-03-06 09:50:00,110.15,110.3,110.05,110.27,9192.0,107.6986,107.8453,107.6009,107.816,9192.0
2024-03-06 09:55:00,110.3,110.38,110.15,110.37,9348.0,107.8453,107.9235,107.6986,107.9137,9348.0
2024-03-06 10:00:00,110.35,110.37,109.97,109.97,20162.0,107.8942,107.9137,107.5226,107.5226,20162.0
2024-03-06 10:05:00,109.97,109.99,109.54,109.78,83981.0,107.5226,107.5422,107.1022,107.3369,83981.0
2024-03-06 10:10:00,109.71,109.98,109.71,109.97,25639.0,107.2684,107.5324,107.2684,107.5226,25639.0
2024-03-06 10:15:00,109.94,110.15,109.9,110.0,11415.0,107.4933,107.6986,107.4542,107.552,11415.0
2024-03-06 10:20:00,110.01,110.06,109.94,109.99,8505.0,107.5617,107.6106,107.4933,107.5422,8505.0
2024-03-06 10:25:00,109.99,110.12,109.92,110.07,14968.0,107.5422,107.6693,107.4737,107.6204,14968.0
2024-03-06 10:30:00,110.04,110.28,109.98,110.27,14287.0,107.5911,107.8257,107.5324,107.816,14287.0
2024-03-06 10:35:00,110.27,110.41,110.19,110.34,12413.0,107.816,107.9528,107.7377,107.8844,12413.0
2024-03-06 10:40:00,110.33,110.33,110.2,110.24,4960.0,107.8746,107.8746,107.7475,107.7866,4960.0
2024-03-06 10:45:00,110.21,110.23,110.11,110.15,7489.0,107.7573,107.7768,107.6595,107.6986,7489.0
2024-03-06 10:50:00,110.14,110.27,110.13,110.16,9999.0,107.6889,107.816,107.6791,107.7084,9999.0
2024-03-06 10:55:00,110.17,110.26,110.11,110.24,11879.0,107.7182,107.8062,107.6595,107.7866,11879.0
2024-03-06 11:00:00,110.24,110.31,110.2,110.2,13557.0,107.7866,107.8551,107.7475,107.7475,13557.0
2024-03-06 11:05:00,110.2,110.27,110.18,110.24,5834.0,107.7475,107.816,107.728,107.7866,5834.0
2024-03-06 11:10:00,110.24,110.32,110.13,110.23,23118.0,107.7866,107.8648,107.6791,107.7768,23118.0
2024-03-06 11:15:00,110.23,110.25,110.15,110.19,4453.0,107.7768,107.7964,107.6986,107.7377,4453.0
2024-03-06 11:20:00,110.17,110.17,110.06,110.11,5679.0,107.7182,107.7182,107.6106,107.6595,5679.0
2024-03-06 11:25:00,110.12,110.21,110.1,110.21,8963.0,107.6693,107.7573,107.6497,107.7573,8963.0
2024-03-06 11:30:00,110.22,110.24,110.07,110.13,14333.0,107.7671,107.7866,107.6204,107.6791,14333.0
2024-03-06 11:35:00,110.12,110.25,110.09,110.23,6648.0,107.6693,107.7964,107.64,107.7768,6648.0
2024-03-06 11:40:00,110.23,110.27,110.19,110.23,6087.0,107.7768,107.816,107.7377,107.7768,6087.0
2024-03-06 11:45:00,110.23,110.24,110.19,110.23,4729.0,107.7768,107.7866,107.7377,107.7768,4729.0
2024-03-06 11:50:00,110.2,110.31,110.2,110.31,9030.0,107.7475,107.8551,107.7475,107.8551,9030.0
2024-03-06 11:55:00,110.32,110.39,110.29,110.31,10239.0,107.8648,107.9333,107.8355,107.8551,10239.0
2024-03-06 12:00:00,110.32,110.32,110.18,110.21,14292.0,107.8648,107.8648,107.728,107.7573,14292.0
2024-03-06 12:05:00,110.24,110.26,110.1,110.23,5874.0,107.7866,107.8062,107.6497,107.7768,5874.0
2024-03-06 12:10:00,110.21,110.34,110.21,110.32,18791.0,107.7573,107.8844,107.7573,107.8648,18791.0
2024-03-06 12:15:00,110.34,110.36,110.28,110.3,4722.0,107.8844,107.904,107.8257,107.8453,4722.0
2024-03-06 12:20:00,110.29,110.32,110.26,110.29,10185.0,107.8355,107.8648,107.8062,107.8355,10185.0
2024-03-06 12:25:00,110.27,110.45,110.26,110.43,11411.0,107.816,107.992,107.8062,107.9724,11411.0
2024-03-06 12:30:00,110.44,110.51,110.43,110.45,10088.0,107.9822,108.0506,107.9724,107.992,10088.0
2024-03-06 12:35:00,110.44,110.6,110.43,110.54,27275.0,107.9822,108.1386,107.9724,108.08,27275.0
2024-03-06 12:40:00,110.55,110.59,110.5,110.58,7369.0,108.0897,108.1288,108.0408,108.1191,7369.0
2024-03-06 12:45:00,110.59,110.64,110.4,110.42,20464.0,108.1288,108.1777,107.9431,107.9626,20464.0
2024-03-06 12:50:00,110.43,110.48,110.39,110.39,8456.0,107.9724,108.0213,107.9333,107.9333,8456.0
2024-03-06 12:55:00,110.39,110.44,110.39,110.43,6774.0,107.9333,107.9822,107.9333,107.9724,6774.0
2024-03-06 13:00:00,110.45,110.47,110.41,110.45,6755.0,107.992,108.0115,107.9528,107.992,6755.0
2024-03-06 13:05:00,110.45,110.47,110.32,110.37,12613.0,107.992,108.0115,107.8648,107.9137,12613.0
2024-03-06 13:10:00,110.35,110.43,110.32,110.33,21648.0,107.8942,107.9724,107.8648,107.8746,21648.0
2024-03-06 13:15:00,110.35,110.41,110.3,110.41,6526.0,107.8942,107.9528,107.8453,107.9528,6526.0
2024-03-06 13:20:00,110.42,110.54,110.41,110.48,6817.0,107.9626,108.08,107.9528,108.0213,6817.0
2024-03-06 13:25:00,110.48,110.59,110.48,110.59,13864.0,108.0213,108.1288,108.0213,108.1288,13864.0
2024-03-06 13:30:00,110.58,110.58,110.21,110.29,9540.0,108.1191,108.1191,107.7573,107.8355,9540.0
2024-03-06 13:35:00,110.2,110.22,110.1,110.19,9330.0,107.7475,107.7671,107.6497,107.7377,9330.0
2024-03-06 13:40:00,110.2,110.28,110.19,110.2,6626.0,107.7475,107.8257,107.7377,107.7475,6626.0
2024-03-06 13:45:00,110.2,110.22,109.98,109.98,30328.0,107.7475,107.7671,107.5324,107.5324,30328.0
2024-03-06 13:50:00,109.95,110.13,109.95,110.09,11993.0,107.5031,107.6791,107.5031,107.64,11993.0
2024-03-06 13:55:00,110.08,110.24,110.07,110.24,17220.0,107.6302,107.7866,107.6204,107.7866,17220.0
2024-03-06 14:00:00,110.21,110.21,110.02,110.03,7464.0,107.7573,107.7573,107.5715,107.5813,7464.0
2024-03-06 14:05:00,110.03,110.18,110.01,110.13,7897.0,107.5813,107.728,107.5617,107.6791,7897.0
2024-03-06 14:10:00,110.09,110.1,109.8,109.81,24860.0,107.64,107.6497,107.3564,107.3662,24860.0
2024-03-06 14:15:00,109.75,109.87,109.73,109.82,34893.0,107.3075,107.4249,107.288,107.376,34893.0
2024-03-06 14:20:00,109.86,110.0,109.82,109.88,34159.0,107.4151,107.552,107.376,107.4346,34159.0
2024-03-06 14:25:00,109.87,109.97,109.81,109.96,8412.0,107.4249,107.5226,107.3662,107.5129,8412.0
2024-03-06 14:30:00,109.98,110.01,109.78,109.84,11607.0,107.5324,107.5617,107.3369,107.3955,11607.0
2024-03-06 14:35:00,109.82,109.87,109.76,109.8,7370.0,107.376,107.4249,107.3173,107.3564,7370.0
2024-03-06 14:40:00,109.79,109.81,109.75,109.77,8322.0,107.3466,107.3662,107.3075,107.3271,8322.0
2024-03-06 14:45:00,109.75,109.77,109.66,109.74,33917.0,107.3075,107.3271,107.2195,107.2978,33917.0
2024-03-06 14:50:00,109.76,109.83,109.76,109.83,8485.0,107.3173,107.3858,107.3173,107.3858,8485.0
2024-03-06 14:55:00,109.83,109.89,109.78,109.86,30624.0,107.3858,107.4444,107.3369,107.4151,30624.0
2024-03-06 15:00:00,109.84,109.89,109.83,109.87,15838.0,107.3955,107.4444,107.3858,107.4249,15838.0
2024-03-06 15:05:00,109.85,109.86,109.75,109.75,5832.0,107.4053,107.4151,107.3075,107.3075,5832.0
2024-03-06 15:10:00,109.74,109.79,109.71,109.75,39240.0,107.2978,107.3466,107.2684,107.3075,39240.0
2024-03-06 15:15:00,109.76,109.83,109.75,109.83,12276.0,107.3173,107.3858,107.3075,107.3858,12276.0
2024-03-06 15:20:00,109.82,109.83,109.73,109.74,12685.0,107.376,107.3858,107.288,107.2978,12685.0
2024-03-06 15:25:00,109.74,109.8,109.7,109.78,10190.0,107.2978,107.3564,107.2586,107.3369,10190.0
2024-03-06 15:30:00,109.78,109.81,109.73,109.76,17892.0,107.3369,107.3662,107.288,107.3173,17892.0
2024-03-06 15:35:00,109.76,109.83,109.72,109.82,17800.0,107.3173,107.3858,107.2782,107.376,17800.0
2024-03-06 15:40:00,109.83,109.89,109.81,109.82,23917.0,107.3858,107.4444,107.3662,107.376,23917.0
2024-03-06 15:45:00,109.82,109.84,109.76,109.82,29480.0,107.376,107.3955,107.3173,107.376,29480.0
2024-03-06 15:50:00,109.79,109.79,109.58,109.72,54053.0,107.3466,107.3466,107.1413,107.2782,54053.0
2024-03-06 15:55:00,109.73,109.83,109.62,109.8,229334.0,107.288,107.3858,107.1804,107.3564,229334.0
2024-03-07 09:30:00,110.3,110.62,110.01,110.4,51693.0,107.8453,108.1582,107.5617,107.9431,51693.0
2024-03-07 09:35:00,110.35,110.85,110.35,110.85,15374.0,107.8942,108.3831,107.8942,108.3831,15374.0
2024-03-07 09:40:00,110.86,111.05,110.75,110.77,12974.0,108.3928,108.5786,108.2853,108.3048,12974.0
2024-03-07 09:45:00,110.77,110.84,110.54,110.63,12454.0,108.3048,108.3733,108.08,108.1679,12454.0
2024-03-07 09:50:00,110.63,110.66,110.47,110.59,11112.0,108.1679,108.1973,108.0115,108.1288,11112.0
2024-03-07 09:55:00,110.59,110.8,110.59,110.75,8562.0,108.1288,108.3342,108.1288,108.2853,8562.0
2024-03-07 10:00:00,110.77,110.8,110.68,110.76,13327.0,108.3048,108.3342,108.2168,108.2951,13327.0
2024-03-07 10:05:00,110.72,110.8,110.72,110.77,12039.0,108.2559,108.3342,108.2559,108.3048,12039.0
2024-03-07 10:10:00,110.77,110.93,110.74,110.87,30816.0,108.3048,108.4613,108.2755,108.4026,30816.0
2024-03-07 10:15:00,110.9,110.97,110.78,110.81,17386.0,108.4319,108.5004,108.3146,108.3439,17386.0
2024-03-07 10:20:00,110.82,110.85,110.74,110.79,20400.0,108.3537,108.3831,108.2755,108.3244,20400.0
2024-03-07 10:25:00,110.79,110.8,110.57,110.59,14490.0,108.3244,108.3342,108.1093,108.1288,14490.0
2024-03-07 10:30:00,110.61,110.66,110.55,110.56,7217.0,108.1484,108.1973,108.0897,108.0995,7217.0
2024-03-07 10:35:00,110.54,110.62,110.52,110.58,7876.0,108.08,108.1582,108.0604,108.1191,7876.0
2024-03-07 10:40:00,110.6,110.77,110.58,110.7,7553.0,108.1386,108.3048,108.1191,108.2364,7553.0
2024-03-07 10:45:00,110.72,110.77,110.62,110.72,17112.0,108.2559,108.3048,108.1582,108.2559,17112.0
2024-03-07 10:50:00,110.71,110.73,110.62,110.62,5993.0,108.2462,108.2657,108.1582,108.1582,5993.0
2024-03-07 10:55:00,110.61,110.69,110.6,110.61,4942.0,108.1484,108.2266,108.1386,108.1484,4942.0
2024-03-07 11:00:00,110.65,110.65,110.5,110.56,8330.0,108.1875,108.1875,108.0408,108.0995,8330.0
2024-03-07 11:05:00,110.52,110.54,110.4,110.4,9228.0,108.0604,108.08,107.9431,107.9431,9228.0
2024-03-07 11:10:00,110.37,110.42,110.33,110.35,10446.0,107.9137,107.9626,107.8746,107.8942,10446.0
2024-03-07 11:15:00,110.37,110.49,110.37,110.46,8768.0,107.9137,108.0311,107.9137,108.0017,8768.0
2024-03-07 11:20:00,110.45,110.49,110.44,110.44,4513.0,107.992,108.0311,107.9822,107.9822,4513.0
2024-03-07 11:25:00,110.42,110.47,110.33,110.43,8479.0,107.9626,108.0115,107.8746,107.9724,8479.0
2024-03-07 11:30:00,110.37,110.37,110.2,110.24,12141.0,107.9137,107.9137,107.7475,107.7866,12141.0
2024-03-07 11:35:00,110.25,110.36,110.18,110.34,6627.0,107.7964,107.904,107.728,107.8844,6627.0
2024-03-07 11:40:00,110.35,110.4,110.27,110.29,10369.0,107.8942,107.9431,107.816,107.8355,10369.0
2024-03-07 11:45:00,110.28,110.32,110.24,110.26,9405.0,107.8257,107.8648,107.7866,107.8062,9405.0
2024-03-07 11:50:00,110.26,110.45,110.26,110.4,5457.0,107.8062,107.992,107.8062,107.9431,5457.0
2024-03-07 11:55:00,110.4,110.49,110.4,110.46,6770.0,107.9431,108.0311,107.9431,108.0017,6770.0
2024-03-07 12:00:00,110.47,110.48,110.41,110.42,9979.0,108.0115,108.0213,107.9528,107.9626,9979.0
2024-03-07 12:05:00,110.44,110.44,110.4,110.42,4487.0,107.9822,107.9822,107.9431,107.9626,4487.0
2024-03-07 12:10:00,110.43,110.48,110.41,110.42,6031.0,107.9724,108.0213,107.9528,107.9626,6031.0
2024-03-07 12:15:00,110.44,110.53,110.44,110.53,6521.0,107.9822,108.0702,107.9822,108.0702,6521.0
2024-03-07 12:20:00,110.53,110.56,110.47,110.53,4697.0,108.0702,108.0995,108.0115,108.0702,4697.0
2024-03-07 12:25:00,110.53,110.57,110.52,110.55,15761.0,108.0702,108.1093,108.0604,108.0897,15761.0
2024-03-07 12:30:00,110.54,110.58,110.48,110.57,4456.0,108.08,108.1191,108.0213,108.1093,4456.0
2024-03-07 12:35:00,110.57,110.64,110.49,110.51,27963.0,108.1093,108.1777,108.0311,108.0506,27963.0
2024-03-07 12:40:00,110.51,110.57,110.49,110.54,4856.0,108.0506,108.1093,108.0311,108.08,4856.0
2024-03-07 12:45:00,110.54,110.58,110.5,110.52,6369.0,108.08,108.1191,108.0408,108.0604,6369.0
2024-03-07 12:50:00,110.51,110.59,110.48,110.56,5928.0,108.0506,108.1288,108.0213,108.0995,5928.0
2024-03-07 12:55:00,110.56,110.62,110.56,110.62,6627.0,108.0995,108.1582,108.0995,108.1582,6627.0
2024-03-07 13:00:00,110.64,110.64,110.57,110.57,5704.0,108.1777,108.1777,108.1093,108.1093,5704.0
2024-03-07 13:05:00,110.58,110.59,110.52,110.56,5980.0,108.1191,108.1288,108.0604,108.0995,5980.0
2024-03-07 13:10:00,110.6,110.6,110.48,110.49,3667.0,108.1386,108.1386,108.0213,108.0311,3667.0
2024-03-07 13:15:00,110.49,110.54,110.49,110.53,4488.0,108.0311,108.08,108.0311,108.0702,4488.0
2024-03-07 13:20:00,110.54,110.54,110.47,110.5,5986.0,108.08,108.08,108.0115,108.0408,5986.0
2024-03-07 13:25:00,110.45,110.46,110.41,110.41,4017.0,107.992,108.0017,107.9528,107.9528,4017.0
2024-03-07 13:30:00,110.42,110.44,110.36,110.38,7974.0,107.9626,107.9822,107.904,107.9235,7974.0
2024-03-07 13:35:00,110.39,110.41,110.36,110.37,5624.0,107.9333,107.9528,107.904,107.9137,5624.0
2024-03-07 13:40:00,110.37,110.49,110.32,110.48,8672.0,107.9137,108.0311,107.8648,108.0213,8672.0
2024-03-07 13:45:00,110.47,110.53,110.46,110.47,7076.0,108.0115,108.0702,108.0017,108.0115,7076.0
2024-03-07 13:50:00,110.48,110.48,110.42,110.45,10162.0,108.0213,108.0213,107.9626,107.992,10162.0
2024-03-07 13:55:00,110.46,110.53,110.46,110.5,7007.0,108.0017,108.0702,108.0017,108.0408,7007.0
2024-03-07 14:00:00,110.51,110.56,110.46,110.52,13159.0,108.0506,108.0995,108.0017,108.0604,13159.0
2024-03-07 14:05:00,110.52,110.55,110.46,110.48,8705.0,108.0604,108.0897,108.0017,108.0213,8705.0
2024-03-07 14:10:00,110.48,110.5,110.45,110.49,10439.0,108.0213,108.0408,107.992,108.0311,10439.0
2024-03-07 14:15:00,110.5,110.52,110.45,110.48,6941.0,108.0408,108.0604,107.992,108.0213,6941.0
2024-03-07 14:20:00,110.47,110.47,110.42,110.44,13606.0,108.0115,108.0115,107.9626,107.9822,13606.0
2024-03-07 14:25:00,110.44,110.46,110.39,110.45,9742.0,107.9822,108.0017,107.9333,107.992,9742.0
2024-03-07 14:30:00,110.45,110.45,110.38,110.4,8058.0,107.992,107.992,107.9235,107.9431,8058.0
2024-03-07 14:35:00,110.4,110.4,110.34,110.36,12252.0,107.9431,107.9431,107.8844,107.904,12252.0
2024-03-07 14:40:00,110.37,110.38,110.26,110.29,11544.0,107.9137,107.9235,107.8062,107.8355,11544.0
2024-03-07 14:45:00,110.28,110.32,110.27,110.27,6568.0,107.8257,107.8648,107.816,107.816,6568.0
2024-03-07 14:50:00,110.27,110.41,110.27,110.39,8628.0,107.816,107.9528,107.816,107.9333,8628.0
2024-03-07 14:55:00,110.39,110.4,110.32,110.4,12793.0,107.9333,107.9431,107.8648,107.9431,12793.0
2024-03-07 15:00:00,110.38,110.38,110.24,110.31,12242.0,107.9235,107.9235,107.7866,107.8551,12242.0
2024-03-07 15:05:00,110.32,110.34,110.28,110.31,8861.0,107.8648,107.8844,107.8257,107.8551,8861.0
2024-03-07 15:10:00,110.31,110.38,110.27,110.38,17261.0,107.8551,107.9235,107.816,107.9235,17261.0
2024-03-07 15:15:00,110.37,110.37,110.27,110.29,10801.0,107.9137,107.9137,107.816,107.8355,10801.0
2024-03-07 15:20:00,110.3,110.33,110.27,110.31,11935.0,107.8453,107.8746,107.816,107.8551,11935.0
2024-03-07 15:25:00,110.31,110.32,110.26,110.28,8663.0,107.8551,107.8648,107.8062,107.8257,8663.0
2024-03-07 15:30:00,110.26,110.36,110.25,110.36,15308.0,107.8062,107.904,107.7964,107.904,15308.0
2024-03-07 15:35:00,110.36,110.42,110.35,110.41,10034.0,107.904,107.9626,107.8942,107.9528,10034.0
2024-03-07 15:40:00,110.43,110.46,110.4,110.42,16484.0,107.9724,108.0017,107.9431,107.9626,16484.0
2024-03-07 15:45:00,110.43,110.45,110.34,110.35,28307.0,107.9724,107.992,107.8844,107.8942,28307.0
2024-03-07 15:50:00,110.36,110.38,110.26,110.33,50058.0,107.904,107.9235,107.8062,107.8746,50058.0
2024-03-07 15:55:00,110.33,110.4,110.24,110.24,110452.0,107.8746,107.9431,107.7866,107.7866,110452.0
2024-03-08 09:30:00,110.69,111.05,110.59,110.62,40174.0,108.2266,108.5786,108.1288,108.1582,40174.0
2024-03-08 09:35:00,110.75,110.82,110.73,110.73,956.0,108.2853,108.3537,108.2657,108.2657,956.0
2024-03-08 09:40:00,110.67,110.87,110.67,110.86,3795.0,108.2071,108.4026,108.2071,108.3928,3795.0
2024-03-08 09:45:00,110.87,110.89,110.72,110.8,4591.0,108.4026,108.4222,108.2559,108.3342,4591.0
2024-03-08 09:50:00,110.8,110.84,110.66,110.78,3084.0,108.3342,108.3733,108.1973,108.3146,3084.0
2024-03-08 09:55:00,110.78,110.94,110.72,110.94,5822.0,108.3146,108.471,108.2559,108.471,5822.0
2024-03-08 10:00:00,110.94,110.95,110.78,110.78,7406.0,108.471,108.4808,108.3146,108.3146,7406.0
2024-03-08 10:05:00,110.82,110.95,110.79,110.86,8822.0,108.3537,108.4808,108.3244,108.3928,8822.0
2024-03-08 10:10:00,110.91,110.91,110.77,110.84,13238.0,108.4417,108.4417,108.3048,108.3733,13238.0
2024-03-08 10:15:00,110.82,110.85,110.65,110.65,8300.0,108.3537,108.3831,108.1875,108.1875,8300.0
2024-03-08 10:20:00,110.63,110.73,110.59,110.73,14591.0,108.1679,108.2657,108.1288,108.2657,14591.0
2024-03-08 10:25:00,110.73,110.76,110.64,110.65,4019.0,108.2657,108.2951,108.1777,108.1875,4019.0
2024-03-08 10:30:00,110.65,110.71,110.58,110.61,7993.0,108.1875,108.2462,108.1191,108.1484,7993.0
2024-03-08 10:35:00,110.61,110.69,110.52,110.64,8545.0,108.1484,108.2266,108.0604,108.1777,8545.0
2024-03-08 10:40:00,110.63,110.86,110.62,110.84,6740.0,108.1679,108.3928,108.1582,108.3733,6740.0
2024-03-08 10:45:00,110.84,111.0,110.79,111.0,9846.0,108.3733,108.5297,108.3244,108.5297,9846.0
2024-03-08 10:50:00,110.97,111.01,110.94,110.97,4945.0,108.5004,108.5395,108.471,108.5004,4945.0
2024-03-08 10:55:00,110.99,111.06,110.97,110.98,6001.0,108.5199,108.5884,108.5004,108.5102,6001.0
2024-03-08 11:00:00,110.97,110.97,110.86,110.89,8079.0,108.5004,108.5004,108.3928,108.4222,8079.0
2024-03-08 11:05:00,110.9,110.9,110.8,110.83,6450.0,108.4319,108.4319,108.3342,108.3635,6450.0
2024-03-08 11:10:00,110.81,110.92,110.78,110.9,7604.0,108.3439,108.4515,108.3146,108.4319,7604.0
2024-03-08 11:15:00,110.87,110.89,110.72,110.81,11410.0,108.4026,108.4222,108.2559,108.3439,11410.0
2024-03-08 11:20:00,110.83,110.86,110.77,110.79,7334.0,108.3635,108.3928,108.3048,108.3244,7334.0
2024-03-08 11:25:00,110.8,110.81,110.72,110.76,18710.0,108.3342,108.3439,108.2559,108.2951,18710.0
2024-03-08 11:30:00,110.77,110.82,110.7,110.73,21974.0,108.3048,108.3537,108.2364,108.2657,21974.0
2024-03-08 11:35:00,110.76,110.8,110.68,110.72,14787.0,108.2951,108.3342,108.2168,108.2559,14787.0
2024-03-08 11:40:00,110.73,110.82,110.64,110.81,28136.0,108.2657,108.3537,108.1777,108.3439,28136.0
2024-03-08 11:45:00,110.77,111.0,110.77,110.97,7858.0,108.3048,108.5297,108.3048,108.5004,7858.0
2024-03-08 11:50:00,111.04,111.12,111.03,111.06,7413.0,108.5688,108.647,108.559,108.5884,7413.0
2024-03-08 11:55:00,111.07,111.07,110.88,110.89,8044.0,108.5982,108.5982,108.4124,108.4222,8044.0
2024-03-08 12:00:00,110.87,111.03,110.85,111.03,6706.0,108.4026,108.559,108.3831,108.559,6706.0
2024-03-08 12:05:00,111.0,111.13,110.98,110.98,6025.0,108.5297,108.6568,108.5102,108.5102,6025.0
2024-03-08 12:10:00,110.98,111.03,110.96,110.97,4649.0,108.5102,108.559,108.4906,108.5004,4649.0
2024-03-08 12:15:00,110.98,110.98,110.91,110.93,4345.0,108.5102,108.5102,108.4417,108.4613,4345.0
2024-03-08 12:20:00,110.94,110.98,110.9,110.9,4236.0,108.471,108.5102,108.4319,108.4319,4236.0
2024-03-08 12:25:00,110.91,110.93,110.85,110.91,5372.0,108.4417,108.4613,108.3831,108.4417,5372.0
2024-03-08 12:30:00,110.92,111.09,110.89,111.06,9539.0,108.4515,108.6177,108.4222,108.5884,9539.0
2024-03-08 12:35:00,111.07,111.2,111.03,111.16,10108.0,108.5982,108.7253,108.559,108.6862,10108.0
2024-03-08 12:40:00,111.17,111.19,111.07,111.09,8995.0,108.6959,108.7155,108.5982,108.6177,8995.0
2024-03-08 12:45:00,111.06,111.06,110.98,111.04,13114.0,108.5884,108.5884,108.5102,108.5688,13114.0
2024-03-08 12:50:00,111.06,111.07,110.73,110.8,14584.0,108.5884,108.5982,108.2657,108.3342,14584.0
2024-03-08 12:55:00,110.67,110.88,110.65,110.86,8368.0,108.2071,108.4124,108.1875,108.3928,8368.0
2024-03-08 13:00:00,110.84,110.86,110.68,110.7,4857.0,108.3733,108.3928,108.2168,108.2364,4857.0
2024-03-08 13:05:00,110.7,110.81,110.69,110.8,8079.0,108.2364,108.3439,108.2266,108.3342,8079.0
2024-03-08 13:10:00,110.79,110.88,110.78,110.84,5069.0,108.3244,108.4124,108.3146,108.3733,5069.0
2024-03-08 13:15:00,110.87,110.93,110.84,110.84,4480.0,108.4026,108.4613,108.3733,108.3733,4480.0
2024-03-08 13:20:00,110.78,110.8,110.7,110.72,8177.0,108.3146,108.3342,108.2364,108.2559,8177.0
2024-03-08 13:25:00,110.7,110.77,110.66,110.67,4954.0,108.2364,108.3048,108.1973,108.2071,4954.0
2024-03-08 13:30:00,110.64,110.64,110.52,110.52,4008.0,108.1777,108.1777,108.0604,108.0604,4008.0
2024-03-08 13:35:00,110.45,110.48,110.22,110.22,6724.0,107.992,108.0213,107.7671,107.7671,6724.0
2024-03-08 13:40:00,110.22,110.22,110.1,110.14,6821.0,107.7671,107.7671,107.6497,107.6889,6821.0
2024-03-08 13:45:00,110.12,110.12,110.02,110.02,4390.0,107.6693,107.6693,107.5715,107.5715,4390.0
2024-03-08 13:50:00,110.03,110.17,110.03,110.12,3988.0,107.5813,107.7182,107.5813,107.6693,3988.0
2024-03-08 13:55:00,110.1,110.19,110.1,110.16,3415.0,107.6497,107.7377,107.6497,107.7084,3415.0
2024-03-08 14:00:00,110.17,110.37,110.16,110.37,3645.0,107.7182,107.9137,107.7084,107.9137,3645.0
2024-03-08 14:05:00,110.4,110.45,110.37,110.37,8240.0,107.9431,107.992,107.9137,107.9137,8240.0
2024-03-08 14:10:00,110.36,110.37,110.27,110.29,7636.0,107.904,107.9137,107.816,107.8355,7636.0
2024-03-08 14:15:00,110.29,110.35,110.27,110.29,7946.0,107.8355,107.8942,107.816,107.8355,7946.0
2024-03-08 14:20:00,110.32,110.39,110.32,110.34,4610.0,107.8648,107.9333,107.8648,107.8844,4610.0
2024-03-08 14:25:00,110.33,110.34,110.26,110.32,5639.0,107.8746,107.8844,107.8062,107.8648,5639.0
2024-03-08 14:30:00,110.33,110.34,110.24,110.24,10843.0,107.8746,107.8844,107.7866,107.7866,10843.0
2024-03-08 14:35:00,110.25,110.34,110.24,110.26,9247.0,107.7964,107.8844,107.7866,107.8062,9247.0
2024-03-08 14:40:00,110.27,110.4,110.27,110.39,7815.0,107.816,107.9431,107.816,107.9333,7815.0
2024-03-08 14:45:00,110.41,110.42,110.34,110.36,4734.0,107.9528,107.9626,107.8844,107.904,4734.0
2024-03-08 14:50:00,110.38,110.42,110.31,110.32,9864.0,107.9235,107.9626,107.8551,107.8648,9864.0
2024-03-08 14:55:00,110.32,110.36,110.28,110.3,7912.0,107.8648,107.904,107.8257,107.8453,7912.0
2024-03-08 15:00:00,110.3,110.47,110.29,110.47,6161.0,107.8453,108.0115,107.8355,108.0115,6161.0
2024-03-08 15:05:00,110.47,110.47,110.2,110.2,11144.0,108.0115,108.0115,107.7475,107.7475,11144.0
2024-03-08 15:10:00,110.18,110.23,110.1,110.15,13681.0,107.728,107.7768,107.6497,107.6986,13681.0
2024-03-08 15:15:00,110.14,110.22,110.12,110.22,9682.0,107.6889,107.7671,107.6693,107.7671,9682.0
2024-03-08 15:20:00,110.19,110.22,110.14,110.17,7872.0,107.7377,107.7671,107.6889,107.7182,7872.0
2024-03-08 15:25:00,110.15,110.18,110.0,110.0,9415.0,107.6986,107.728,107.552,107.552,9415.0
2024-03-08 15:30:00,109.99,110.18,109.98,110.16,16102.0,107.5422,107.728,107.5324,107.7084,16102.0
2024-03-08 15:35:00,110.17,110.18,110.03,110.04,10009.0,107.7182,107.728,107.5813,107.5911,10009.0
2024-03-08 15:40:00,110.04,110.17,110.04,110.11,16665.0,107.5911,107.7182,107.5911,107.6595,16665.0
2024-03-08 15:45:00,110.1,110.12,110.02,110.06,23261.0,107.6497,107.6693,107.5715,107.6106,23261.0
2024-03-08 15:50:00,110.06,110.26,110.04,110.25,47458.0,107.6106,107.8062,107.5911,107.7964,47458.0
2024-03-08 15:55:00,110.25,110.25,110.11,110.15,97233.0,107.7964,107.7964,107.6595,107.6986,97233.0
2024-03-11 09:30:00,109.63,109.77,109.31,109.52,60372.0,107.1902,107.3271,106.8773,107.0827,60372.0
2024-03-11 09:35:00,109.54,109.6,109.32,109.4,5234.0,107.1022,107.1609,106.8871,106.9653,5234.0
2024-03-11 09:40:00,109.34,109.44,109.29,109.34,5628.0,106.9067,107.0044,106.8578,106.9067,5628.0
2024-03-11 09:45:00,109.32,109.41,109.29,109.36,4572.0,106.8871,106.9751,106.8578,106.9262,4572.0
2024-03-11 09:50:00,109.32,109.39,109.15,109.17,6016.0,106.8871,106.9555,106.7209,106.7404,6016.0
2024-03-11 09:55:00,109.18,109.2,109.05,109.15,10763.0,106.7502,106.7698,106.6231,106.7209,10763.0
2024-03-11 10:00:00,109.14,109.17,108.82,108.91,12926.0,106.7111,106.7404,106.3982,106.4862,12926.0
2024-03-11 10:05:00,108.87,108.87,108.68,108.75,8621.0,106.4471,106.4471,106.2613,106.3298,8621.0
2024-03-11 10:10:00,108.77,108.85,108.75,108.82,22703.0,106.3493,106.4276,106.3298,106.3982,22703.0
2024-03-11 10:15:00,108.82,108.94,108.78,108.94,9176.0,106.3982,106.5156,106.3591,106.5156,9176.0
2024-03-11 10:20:00,108.94,108.98,108.81,108.81,12629.0,106.5156,106.5547,106.3885,106.3885,12629.0
2024-03-11 10:25:00,108.81,108.88,108.78,108.88,43997.0,106.3885,106.4569,106.3591,106.4569,43997.0
2024-03-11 10:30:00,108.88,108.93,108.84,108.85,15828.0,106.4569,106.5058,106.4178,106.4276,15828.0
2024-03-11 10:35:00,108.87,108.87,108.76,108.77,19857.0,106.4471,106.4471,106.3396,106.3493,19857.0
2024-03-11 10:40:00,108.77,108.8,108.63,108.65,13706.0,106.3493,106.3787,106.2125,106.232,13706.0
2024-03-11 10:45:00,108.64,108.64,108.48,108.61,8938.0,106.2222,106.2222,106.0658,106.1929,8938.0
2024-03-11 10:50:00,108.64,108.85,108.64,108.8,20382.0,106.2222,106.4276,106.2222,106.3787,20382.0
2024-03-11 10:55:00,108.82,109.11,108.82,109.04,39702.0,106.3982,106.6818,106.3982,106.6133,39702.0
2024-03-11 11:00:00,109.05,109.09,109.02,109.02,10204.0,106.6231,106.6622,106.5938,106.5938,10204.0
2024-03-11 11:05:00,109.01,109.01,108.95,108.97,6617.0,106.584,106.584,106.5253,106.5449,6617.0
2024-03-11 11:10:00,108.94,108.99,108.85,108.89,15737.0,106.5156,106.5644,106.4276,106.4667,15737.0
2024-03-11 11:15:00,108.88,108.89,108.82,108.87,5237.0,106.4569,106.4667,106.3982,106.4471,5237.0
2024-03-11 11:20:00,108.88,108.92,108.85,108.92,13048.0,106.4569,106.496,106.4276,106.496,13048.0
2024-03-11 11:25:00,108.91,108.97,108.81,108.81,6663.0,106.4862,106.5449,106.3885,106.3885,6663.0
2024-03-11 11:30:00,108.82,108.84,108.74,108.75,10421.0,106.3982,106.4178,106.32,106.3298,10421.0
2024-03-11 11:35:00,108.76,108.89,108.76,108.86,5560.0,106.3396,106.4667,106.3396,106.4373,5560.0
2024-03-11 11:40:00,108.85,108.86,108.76,108.8,8185.0,106.4276,106.4373,106.3396,106.3787,8185.0
2024-03-11 11:45:00,108.81,108.88,108.78,108.88,8018.0,106.3885,106.4569,106.3591,106.4569,8018.0
2024-03-11 11:50:00,108.88,109.03,108.87,109.03,12538.0,106.4569,106.6036,106.4471,106.6036,12538.0
2024-03-11 11:55:00,109.03,109.26,109.02,109.2,11595.0,106.6036,106.8284,106.5938,106.7698,11595.0
2024-03-11 12:00:00,109.21,109.34,109.21,109.33,9793.0,106.7795,106.9067,106.7795,106.8969,9793.0
2024-03-11 12:05:00,109.35,109.52,109.34,109.5,6428.0,106.9164,107.0827,106.9067,107.0631,6428.0
2024-03-11 12:10:00,109.52,109.56,109.44,109.53,7146.0,107.0827,107.1218,107.0044,107.0924,7146.0
2024-03-11 12:15:00,109.51,109.57,109.46,109.47,5761.0,107.0729,107.1315,107.024,107.0338,5761.0
2024-03-11 12:20:00,109.47,109.47,109.39,109.39,5197.0,107.0338,107.0338,106.9555,106.9555,5197.0
2024-03-11 12:25:00,109.38,109.4,109.36,109.38,5312.0,106.9458,106.9653,106.9262,106.9458,5312.0
2024-03-11 12:30:00,109.39,109.48,109.39,109.48,3647.0,106.9555,107.0435,106.9555,107.0435,3647.0
2024-03-11 12:35:00,109.48,109.48,109.44,109.47,2392.0,107.0435,107.0435,107.0044,107.0338,2392.0
2024-03-11 12:40:00,109.47,109.53,109.45,109.52,7078.0,107.0338,107.0924,107.0142,107.0827,7078.0
2024-03-11 12:45:00,109.53,109.54,109.48,109.49,3939.0,107.0924,107.1022,107.0435,107.0533,3939.0
2024-03-11 12:50:00,109.5,109.5,109.47,109.48,6845.0,107.0631,107.0631,107.0338,107.0435,6845.0
2024-03-11 12:55:00,109.45,109.45,109.3,109.31,5178.0,107.0142,107.0142,106.8675,106.8773,5178.0
2024-03-11 13:00:00,109.31,109.35,109.28,109.34,6105.0,106.8773,106.9164,106.848,106.9067,6105.0
2024-03-11 13:05:00,109.36,109.41,109.3,109.3,7462.0,106.9262,106.9751,106.8675,106.8675,7462.0
2024-03-11 13:10:00,109.3,109.36,109.24,109.27,5945.0,106.8675,106.9262,106.8089,106.8382,5945.0
2024-03-11 13:15:00,109.28,109.4,109.28,109.4,4926.0,106.848,106.9653,106.848,106.9653,4926.0
2024-03-11 13:20:00,109.43,109.45,109.39,109.41,4400.0,106.9947,107.0142,106.9555,106.9751,4400.0
2024-03-11 13:25:00,109.42,109.43,109.39,109.41,4483.0,106.9849,106.9947,106.9555,106.9751,4483.0
2024-03-11 13:30:00,109.41,109.48,109.39,109.4,5320.0,106.9751,107.0435,106.9555,106.9653,5320.0
2024-03-11 13:35:00,109.41,109.43,109.35,109.36,3965.0,106.9751,106.9947,106.9164,106.9262,3965.0
2024-03-11 13:40:00,109.37,109.4,109.37,109.39,4052.0,106.936,106.9653,106.936,106.9555,4052.0
2024-03-11 13:45:00,109.37,109.39,109.35,109.38,4725.0,106.936,106.9555,106.9164,106.9458,4725.0
2024-03-11 13:50:00,109.38,109.42,109.37,109.41,6676.0,106.9458,106.9849,106.936,106.9751,6676.0
2024-03-11 13:55:00,109.41,109.49,109.41,109.47,7346.0,106.9751,107.0533,106.9751,107.0338,7346.0
2024-03-11 14:00:00,109.47,109.47,109.41,109.41,6578.0,107.0338,107.0338,106.9751,106.9751,6578.0
2024-03-11 14:05:00,109.41,109.41,109.35,109.39,6605.0,106.9751,106.9751,106.9164,106.9555,6605.0
2024-03-11 14:10:00,109.38,109.39,109.28,109.28,8398.0,106.9458,106.9555,106.848,106.848,8398.0
2024-03-11 14:15:00,109.3,109.33,109.18,109.2,15115.0,106.8675,106.8969,106.7502,106.7698,15115.0
2024-03-11 14:20:00,109.2,109.27,109.16,109.26,7604.0,106.7698,106.8382,106.7307,106.8284,7604.0
2024-03-11 14:25:00,109.26,109.4,109.24,109.3,21146.0,106.8284,106.9653,106.8089,106.8675,21146.0
2024-03-11 14:30:00,109.3,109.32,109.24,109.27,9910.0,106.8675,106.8871,106.8089,106.8382,9910.0
2024-03-11 14:35:00,109.27,109.32,109.17,109.2,20725.0,106.8382,106.8871,106.7404,106.7698,20725.0
2024-03-11 14:40:00,109.2,109.38,109.2,109.37,11624.0,106.7698,106.9458,106.7698,106.936,11624.0
2024-03-11 14:45:00,109.37,109.42,109.34,109.41,8905.0,106.936,106.9849,106.9067,106.9751,8905.0
2024-03-11 14:50:00,109.41,109.43,109.37,109.38,5647.0,106.9751,106.9947,106.936,106.9458,5647.0
2024-03-11 14:55:00,109.38,109.39,109.33,109.35,8886.0,106.9458,106.9555,106.8969,106.9164,8886.0
2024-03-11 15:00:00,109.36,109.37,109.32,109.34,6038.0,106.9262,106.936,106.8871,106.9067,6038.0
2024-03-11 15:05:00,109.34,109.38,109.33,109.35,6581.0,106.9067,106.9458,106.8969,106.9164,6581.0
2024-03-11 15:10:00,109.36,109.4,109.33,109.34,7598.0,106.9262,106.9653,106.8969,106.9067,7598.0
2024-03-11 15:15:00,109.33,109.38,109.3,109.34,11588.0,106.8969,106.9458,106.8675,106.9067,11588.0
2024-03-11 15:20:00,109.34,109.38,109.3,109.31,13760.0,106.9067,106.9458,106.8675,106.8773,13760.0
2024-03-11 15:25:00,109.31,109.34,109.26,109.33,12706.0,106.8773,106.9067,106.8284,106.8969,12706.0
2024-03-11 15:30:00,109.33,109.42,109.32,109.34,15441.0,106.8969,106.9849,106.8871,106.9067,15441.0
2024-03-11 15:35:00,109.34,109.38,109.33,109.37,15088.0,106.9067,106.9458,106.8969,106.936,15088.0
2024-03-11 15:40:00,109.38,109.49,109.38,109.48,23961.0,106.9458,107.0533,106.9458,107.0435,23961.0
2024-03-11 15:45:00,109.48,109.6,109.47,109.52,40927.0,107.0435,107.1609,107.0338,107.0827,40927.0
2024-03-11 15:50:00,109.52,109.59,109.5,109.51,46603.0,107.0827,107.1511,107.0631,107.0729,46603.0
2024-03-11 15:55:00,109.51,109.7,109.51,109.66,96850.0,107.0729,107.2586,107.0729,107.2195,96850.0
2024-03-12 09:30:00,109.73,109.86,109.6,109.79,26726.0,107.288,107.4151,107.1609,107.3466,26726.0
2024-03-12 09:35:00,109.75,109.76,109.35,109.46,7465.0,107.3075,107.3173,106.9164,107.024,7465.0
2024-03-12 09:40:00,109.44,109.52,109.33,109.37,4162.0,107.0044,107.0827,106.8969,106.936,4162.0
2024-03-12 09:45:00,109.32,109.43,109.29,109.41,4957.0,106.8871,106.9947,106.8578,106.9751,4957.0
2024-03-12 09:50:00,109.47,109.48,109.26,109.34,5452.0,107.0338,107.0435,106.8284,106.9067,5452.0
2024-03-12 09:55:00,109.44,109.81,109.44,109.81,4891.0,107.0044,107.3662,107.0044,107.3662,4891.0
2024-03-12 10:00:00,109.85,109.95,109.69,109.69,17322.0,107.4053,107.5031,107.2489,107.2489,17322.0
2024-03-12 10:05:00,109.7,109.78,109.66,109.73,3541.0,107.2586,107.3369,107.2195,107.288,3541.0
2024-03-12 10:10:00,109.74,109.8,109.71,109.77,7903.0,107.2978,107.3564,107.2684,107.3271,7903.0
2024-03-12 10:15:00,109.77,109.83,109.74,109.8,4224.0,107.3271,107.3858,107.2978,107.3564,4224.0
2024-03-12 10:20:00,109.78,109.78,109.67,109.75,4514.0,107.3369,107.3369,107.2293,107.3075,4514.0
2024-03-12 10:25:00,109.8,109.9,109.77,109.9,5215.0,107.3564,107.4542,107.3271,107.4542,5215.0
2024-03-12 10:30:00,109.91,109.97,109.86,109.94,4465.0,107.464,107.5226,107.4151,107.4933,4465.0
2024-03-12 10:35:00,109.94,110.03,109.93,109.93,5281.0,107.4933,107.5813,107.4835,107.4835,5281.0
2024-03-12 10:40:00,109.92,110.02,109.92,110.02,3597.0,107.4737,107.5715,107.4737,107.5715,3597.0
2024-03-12 10:45:00,110.0,110.04,109.92,109.94,8575.0,107.552,107.5911,107.4737,107.4933,8575.0
2024-03-12 10:50:00,109.95,110.13,109.88,110.1,6716.0,107.5031,107.6791,107.4346,107.6497,6716.0
2024-03-12 10:55:00,110.11,110.11,109.9,109.97,5217.0,107.6595,107.6595,107.4542,107.5226,5217.0
2024-03-12 11:00:00,109.99,110.09,109.99,110.09,4791.0,107.5422,107.64,107.5422,107.64,4791.0
2024-03-12 11:05:00,110.01,110.12,110.0,110.11,3830.0,107.5617,107.6693,107.552,107.6595,3830.0
2024-03-12 11:10:00,110.12,110.25,110.12,110.25,3566.0,107.6693,107.7964,107.6693,107.7964,3566.0
2024-03-12 11:15:00,110.28,110.36,110.27,110.34,6154.0,107.8257,107.904,107.816,107.8844,6154.0
2024-03-12 11:20:00,110.34,110.34,110.22,110.23,3510.0,107.8844,107.8844,107.7671,107.7768,3510.0
2024-03-12 11:25:00,110.24,110.26,110.18,110.19,4314.0,107.7866,107.8062,107.728,107.7377,4314.0
2024-03-12 11:30:00,110.19,110.26,110.09,110.2,5650.0,107.7377,107.8062,107.64,107.7475,5650.0
2024-03-12 11:35:00,110.21,110.3,110.18,110.29,9108.0,107.7573,107.8453,107.728,107.8355,9108.0
2024-03-12 11:40:00,110.29,110.29,110.12,110.27,8062.0,107.8355,107.8355,107.6693,107.816,8062.0
2024-03-12 11:45:00,110.23,110.25,110.11,110.11,9889.0,107.7768,107.7964,107.6595,107.6595,9889.0
2024-03-12 11:50:00,110.12,110.19,110.1,110.14,7538.0,107.6693,107.7377,107.6497,107.6889,7538.0
2024-03-12 11:55:00,110.14,110.17,110.05,110.07,9355.0,107.6889,107.7182,107.6009,107.6204,9355.0
2024-03-12 12:00:00,110.09,110.11,109.95,109.95,11750.0,107.64,107.6595,107.5031,107.5031,11750.0
2024-03-12 12:05:00,109.95,110.02,109.93,109.93,7887.0,107.5031,107.5715,107.4835,107.4835,7887.0
2024-03-12 12:10:00,109.93,110.06,109.92,110.02,13965.0,107.4835,107.6106,107.4737,107.5715,13965.0
2024-03-12 12:15:00,110.04,110.1,110.03,110.05,17892.0,107.5911,107.6497,107.5813,107.6009,17892.0
2024-03-12 12:20:00,110.05,110.09,110.01,110.01,6121.0,107.6009,107.64,107.5617,107.5617,6121.0
2024-03-12 12:25:00,110.01,110.06,110.0,110.03,7276.0,107.5617,107.6106,107.552,107.5813,7276.0
2024-03-12 12:30:00,110.04,110.04,109.98,110.02,6929.0,107.5911,107.5911,107.5324,107.5715,6929.0
2024-03-12 12:35:00,110.02,110.03,109.92,109.94,10231.0,107.5715,107.5813,107.4737,107.4933,10231.0
2024-03-12 12:40:00,109.95,109.95,109.85,109.87,5630.0,107.5031,107.5031,107.4053,107.4249,5630.0
2024-03-12 12:45:00,109.87,109.91,109.79,109.9,13831.0,107.4249,107.464,107.3466,107.4542,13831.0
2024-03-12 12:50:00,109.91,110.09,109.88,110.05,23539.0,107.464,107.64,107.4346,107.6009,23539.0
2024-03-12 12:55:00,110.06,110.08,109.98,110.06,13152.0,107.6106,107.6302,107.5324,107.6106,13152.0
2024-03-12 13:00:00,110.05,110.07,109.9,109.95,11044.0,107.6009,107.6204,107.4542,107.5031,11044.0
2024-03-12 13:05:00,109.93,109.93,109.72,109.76,9363.0,107.4835,107.4835,107.2782,107.3173,9363.0
2024-03-12 13:10:00,109.75,109.79,109.73,109.77,4814.0,107.3075,107.3466,107.288,107.3271,4814.0
2024-03-12 13:15:00,109.79,109.86,109.72,109.86,7808.0,107.3466,107.4151,107.2782,107.4151,7808.0
2024-03-12 13:20:00,109.91,110.01,109.9,109.97,8128.0,107.464,107.5617,107.4542,107.5226,8128.0
2024-03-12 13:25:00,109.97,110.02,109.9,109.92,11198.0,107.5226,107.5715,107.4542,107.4737,11198.0
2024-03-12 13:30:00,109.9,109.94,109.9,109.92,6637.0,107.4542,107.4933,107.4542,107.4737,6637.0
2024-03-12 13:35:00,109.93,110.02,109.92,110.0,9974.0,107.4835,107.5715,107.4737,107.552,9974.0
2024-03-12 13:40:00,110.0,110.02,109.95,109.97,5132.0,107.552,107.5715,107.5031,107.5226,5132.0
2024-03-12 13:45:00,109.97,109.97,109.92,109.93,3893.0,107.5226,107.5226,107.4737,107.4835,3893.0
2024-03-12 13:50:00,109.94,110.0,109.92,109.96,8943.0,107.4933,107.552,107.4737,107.5129,8943.0
2024-03-12 13:55:00,109.97,110.05,109.96,110.0,6660.0,107.5226,107.6009,107.5129,107.552,6660.0
2024-03-12 14:00:00,110.0,110.08,109.98,110.05,12443.0,107.552,107.6302,107.5324,107.6009,12443.0
2024-03-12 14:05:00,110.06,110.07,110.03,110.07,9119.0,107.6106,107.6204,107.5813,107.6204,9119.0
2024-03-12 14:10:00,110.08,110.16,110.06,110.06,9537.0,107.6302,107.7084,107.6106,107.6106,9537.0
2024-03-12 14:15:00,110.05,110.14,110.04,110.14,7872.0,107.6009,107.6889,107.5911,107.6889,7872.0
2024-03-12 14:20:00,110.15,110.24,110.15,110.2,5537.0,107.6986,107.7866,107.6986,107.7475,5537.0
2024-03-12 14:25:00,110.2,110.31,110.19,110.31,17799.0,107.7475,107.8551,107.7377,107.8551,17799.0
2024-03-12 14:30:00,110.3,110.42,110.29,110.41,8119.0,107.8453,107.9626,107.8355,107.9528,8119.0
2024-03-12 14:35:00,110.41,110.45,110.29,110.33,9736.0,107.9528,107.992,107.8355,107.8746,9736.0
2024-03-12 14:40:00,110.34,110.35,110.17,110.19,11915.0,107.8844,107.8942,107.7182,107.7377,11915.0
2024-03-12 14:45:00,110.2,110.43,110.2,110.41,16986.0,107.7475,107.9724,107.7475,107.9528,16986.0
2024-03-12 14:50:00,110.41,110.47,110.36,110.38,26184.0,107.9528,108.0115,107.904,107.9235,26184.0
2024-03-12 14:55:00,110.37,110.45,110.37,110.43,11702.0,107.9137,107.992,107.9137,107.9724,11702.0
2024-03-12 15:00:00,110.41,110.46,110.36,110.46,11872.0,107.9528,108.0017,107.904,108.0017,11872.0
2024-03-12 15:05:00,110.47,110.47,110.39,110.45,7458.0,108.0115,108.0115,107.9333,107.992,7458.0
2024-03-12 15:10:00,110.45,110.48,110.42,110.45,12129.0,107.992,108.0213,107.9626,107.992,12129.0
2024-03-12 15:15:00,110.45,110.51,110.45,110.48,17267.0,107.992,108.0506,107.992,108.0213,17267.0
2024-03-12 15:20:00,110.48,110.63,110.46,110.61,14143.0,108.0213,108.1679,108.0017,108.1484,14143.0
2024-03-12 15:25:00,110.61,110.66,110.6,110.62,13003.0,108.1484,108.1973,108.1386,108.1582,13003.0
2024-03-12 15:30:00,110.61,110.61,110.36,110.37,21281.0,108.1484,108.1484,107.904,107.9137,21281.0
2024-03-12 15:35:00,110.37,110.41,110.34,110.41,20416.0,107.9137,107.9528,107.8844,107.9528,20416.0
2024-03-12 15:40:00,110.42,110.47,110.27,110.27,26533.0,107.9626,108.0115,107.816,107.816,26533.0
2024-03-12 15:45:00,110.28,110.4,110.24,110.37,48145.0,107.8257,107.9431,107.7866,107.9137,48145.0
2024-03-12 15:50:00,110.36,110.59,110.29,110.56,56444.0,107.904,108.1288,107.8355,108.0995,56444.0
2024-03-12 15:55:00,110.58,110.69,110.55,110.59,127095.0,108.1191,108.2266,108.0897,108.1288,127095.0
2024-03-13 09:30:00,110.71,110.9,110.56,110.73,33123.0,108.2462,108.4319,108.0995,108.2657,33123.0
2024-03-13 09:35:00,110.78,110.84,110.61,110.76,4883.0,108.3146,108.3733,108.1484,108.2951,4883.0
2024-03-13 09:40:00,110.76,110.84,110.68,110.78,3248.0,108.2951,108.3733,108.2168,108.3146,3248.0
2024-03-13 09:45:00,110.85,110.99,110.83,110.93,3096.0,108.3831,108.5199,108.3635,108.4613,3096.0
2024-03-13 09:50:00,110.89,110.91,110.83,110.85,3052.0,108.4222,108.4417,108.3635,108.3831,3052.0
2024-03-13 09:55:00,110.85,110.99,110.82,110.98,7424.0,108.3831,108.5199,108.3537,108.5102,7424.0
2024-03-13 10:00:00,110.95,111.0,110.9,110.99,10547.0,108.4808,108.5297,108.4319,108.5199,10547.0
2024-03-13 10:05:00,110.98,111.0,110.94,110.97,5679.0,108.5102,108.5297,108.471,108.5004,5679.0
2024-03-13 10:10:00,110.97,111.09,110.96,111.03,7823.0,108.5004,108.6177,108.4906,108.559,7823.0
2024-03-13 10:15:00,110.95,110.97,110.91,110.97,4820.0,108.4808,108.5004,108.4417,108.5004,4820.0
2024-03-13 10:20:00,110.97,111.05,110.95,110.95,7363.0,108.5004,108.5786,108.4808,108.4808,7363.0
2024-03-13 10:25:00,110.98,111.06,110.95,111.01,15850.0,108.5102,108.5884,108.4808,108.5395,15850.0
2024-03-13 10:30:00,111.07,111.07,110.98,110.99,5704.0,108.5982,108.5982,108.5102,108.5199,5704.0
2024-03-13 10:35:00,111.02,111.04,110.96,110.99,6289.0,108.5493,108.5688,108.4906,108.5199,6289.0
2024-03-13 10:40:00,110.97,111.03,110.95,111.02,7173.0,108.5004,108.559,108.4808,108.5493,7173.0
2024-03-13 10:45:00,111.02,111.08,111.0,111.03,6435.0,108.5493,108.6079,108.5297,108.559,6435.0
2024-03-13 10:50:00,111.02,111.1,111.02,111.06,3052.0,108.5493,108.6275,108.5493,108.5884,3052.0
2024-03-13 10:55:00,111.06,111.14,111.0,111.13,5783.0,108.5884,108.6666,108.5297,108.6568,5783.0
2024-03-13 11:00:00,111.11,111.11,110.96,110.98,5081.0,108.6373,108.6373,108.4906,108.5102,5081.0
2024-03-13 11:05:00,110.98,110.98,110.81,110.85,8271.0,108.5102,108.5102,108.3439,108.3831,8271.0
2024-03-13 11:10:00,110.86,110.86,110.7,110.73,3859.0,108.3928,108.3928,108.2364,108.2657,3859.0
2024-03-13 11:15:00,110.74,110.91,110.73,110.77,15029.0,108.2755,108.4417,108.2657,108.3048,15029.0
2024-03-13 11:20:00,110.73,110.89,110.73,110.77,7176.0,108.2657,108.4222,108.2657,108.3048,7176.0
2024-03-13 11:25:00,110.77,110.86,110.76,110.86,9516.0,108.3048,108.3928,108.2951,108.3928,9516.0
2024-03-13 11:30:00,110.86,110.89,110.75,110.77,15401.0,108.3928,108.4222,108.2853,108.3048,15401.0
2024-03-13 11:35:00,110.78,110.79,110.64,110.65,5923.0,108.3146,108.3244,108.1777,108.1875,5923.0
2024-03-13 11:40:00,110.67,110.69,110.63,110.69,6932.0,108.2071,108.2266,108.1679,108.2266,6932.0
2024-03-13 11:45:00,110.65,110.66,110.6,110.66,6608.0,108.1875,108.1973,108.1386,108.1973,6608.0
2024-03-13 11:50:00,110.66,110.72,110.64,110.67,6925.0,108.1973,108.2559,108.1777,108.2071,6925.0
2024-03-13 11:55:00,110.67,110.72,110.63,110.7,8419.0,108.2071,108.2559,108.1679,108.2364,8419.0
2024-03-13 12:00:00,110.7,110.73,110.69,110.71,3801.0,108.2364,108.2657,108.2266,108.2462,3801.0
2024-03-13 12:05:00,110.71,110.73,110.67,110.68,7909.0,108.2462,108.2657,108.2071,108.2168,7909.0
2024-03-13 12:10:00,110.68,110.76,110.66,110.66,9877.0,108.2168,108.2951,108.1973,108.1973,9877.0
2024-03-13 12:15:00,110.67,110.7,110.59,110.63,9923.0,108.2071,108.2364,108.1288,108.1679,9923.0
2024-03-13 12:20:00,110.63,110.65,110.6,110.62,5223.0,108.1679,108.1875,108.1386,108.1582,5223.0
2024-03-13 12:25:00,110.63,110.64,110.55,110.59,5908.0,108.1679,108.1777,108.0897,108.1288,5908.0
2024-03-13 12:30:00,110.59,110.63,110.5,110.54,11063.0,108.1288,108.1679,108.0408,108.08,11063.0
2024-03-13 12:35:00,110.53,110.6,110.52,110.6,10006.0,108.0702,108.1386,108.0604,108.1386,10006.0
2024-03-13 12:40:00,110.62,110.67,110.55,110.55,15254.0,108.1582,108.2071,108.0897,108.0897,15254.0
2024-03-13 12:45:00,110.55,110.59,110.52,110.54,7044.0,108.0897,108.1288,108.0604,108.08,7044.0
2024-03-13 12:50:00,110.54,110.57,110.51,110.53,5811.0,108.08,108.1093,108.0506,108.0702,5811.0
2024-03-13 12:55:00,110.53,110.55,110.47,110.48,7290.0,108.0702,108.0897,108.0115,108.0213,7290.0
2024-03-13 13:00:00,110.46,110.56,110.42,110.5,11004.0,108.0017,108.0995,107.9626,108.0408,11004.0
2024-03-13 13:05:00,110.49,110.7,110.45,110.45,10098.0,108.0311,108.2364,107.992,107.992,10098.0
2024-03-13 13:10:00,110.45,110.47,110.42,110.45,5178.0,107.992,108.0115,107.9626,107.992,5178.0
2024-03-13 13:15:00,110.45,110.59,110.43,110.59,21202.0,107.992,108.1288,107.9724,108.1288,21202.0
2024-03-13 13:20:00,110.59,110.68,110.59,110.66,3664.0,108.1288,108.2168,108.1288,108.1973,3664.0
2024-03-13 13:25:00,110.67,110.68,110.59,110.65,19115.0,108.2071,108.2168,108.1288,108.1875,19115.0
2024-03-13 13:30:00,110.63,110.65,110.6,110.61,2460.0,108.1679,108.1875,108.1386,108.1484,2460.0
2024-03-13 13:35:00,110.62,110.64,110.6,110.6,5742.0,108.1582,108.1777,108.1386,108.1386,5742.0
2024-03-13 13:40:00,110.62,110.62,110.53,110.54,2741.0,108.1582,108.1582,108.0702,108.08,2741.0
2024-03-13 13:45:00,110.52,110.52,110.47,110.52,6059.0,108.0604,108.0604,108.0115,108.0604,6059.0
2024-03-13 13:50:00,110.53,110.59,110.51,110.59,4944.0,108.0702,108.1288,108.0506,108.1288,4944.0
2024-03-13 13:55:00,110.63,110.7,110.6,110.65,7194.0,108.1679,108.2364,108.1386,108.1875,7194.0
2024-03-13 14:00:00,110.65,110.73,110.62,110.69,5388.0,108.1875,108.2657,108.1582,108.2266,5388.0
2024-03-13 14:05:00,110.74,110.74,110.64,110.65,4668.0,108.2755,108.2755,108.1777,108.1875,4668.0
2024-03-13 14:10:00,110.64,110.71,110.64,110.71,2217.0,108.1777,108.2462,108.1777,108.2462,2217.0
2024-03-13 14:15:00,110.7,110.74,110.68,110.71,3947.0,108.2364,108.2755,108.2168,108.2462,3947.0
2024-03-13 14:20:00,110.7,110.7,110.6,110.63,7862.0,108.2364,108.2364,108.1386,108.1679,7862.0
2024-03-13 14:25:00,110.64,110.7,110.6,110.62,8956.0,108.1777,108.2364,108.1386,108.1582,8956.0
2024-03-13 14:30:00,110.62,110.63,110.56,110.58,7123.0,108.1582,108.1679,108.0995,108.1191,7123.0
2024-03-13 14:35:00,110.57,110.58,110.52,110.54,5143.0,108.1093,108.1191,108.0604,108.08,5143.0
2024-03-13 14:40:00,110.54,110.56,110.49,110.51,4804.0,108.08,108.0995,108.0311,108.0506,4804.0
2024-03-13 14:45:00,110.51,110.52,110.45,110.46,4455.0,108.0506,108.0604,107.992,108.0017,4455.0
2024-03-13 14:50:00,110.46,110.52,110.45,110.5,6672.0,108.0017,108.0604,107.992,108.0408,6672.0
2024-03-13 14:55:00,110.49,110.49,110.35,110.4,10555.0,108.0311,108.0311,107.8942,107.9431,10555.0
2024-03-13 15:00:00,110.42,110.43,110.27,110.29,11834.0,107.9626,107.9724,107.816,107.8355,11834.0
2024-03-13 15:05:00,110.3,110.32,110.21,110.3,18007.0,107.8453,107.8648,107.7573,107.8453,18007.0
2024-03-13 15:10:00,110.3,110.39,110.29,110.34,5122.0,107.8453,107.9333,107.8355,107.8844,5122.0
2024-03-13 15:15:00,110.33,110.39,110.28,110.29,17951.0,107.8746,107.9333,107.8257,107.8355,17951.0
2024-03-13 15:20:00,110.29,110.31,110.24,110.28,9206.0,107.8355,107.8551,107.7866,107.8257,9206.0
2024-03-13 15:25:00,110.29,110.29,109.89,110.0,19492.0,107.8355,107.8355,107.4444,107.552,19492.0
2024-03-13 15:30:00,109.98,110.15,109.98,110.08,24516.0,107.5324,107.6986,107.5324,107.6302,24516.0
2024-03-13 15:35:00,110.07,110.1,110.01,110.07,10011.0,107.6204,107.6497,107.5617,107.6204,10011.0
2024-03-13 15:40:00,110.1,110.19,110.05,110.16,16064.0,107.6497,107.7377,107.6009,107.7084,16064.0
2024-03-13 15:45:00,110.15,110.41,110.13,110.33,27333.0,107.6986,107.9528,107.6791,107.8746,27333.0
2024-03-13 15:50:00,110.34,110.36,110.2,110.26,35949.0,107.8844,107.904,107.7475,107.8062,35949.0
2024-03-13 15:55:00,110.27,110.38,110.19,110.34,115328.0,107.816,107.9235,107.7377,107.8844,115328.0
2024-03-14 09:30:00,110.64,110.71,110.06,110.22,61718.0,108.1777,108.2462,107.6106,107.7671,61718.0
2024-03-14 09:35:00,110.28,110.48,110.24,110.48,5189.0,107.8257,108.0213,107.7866,108.0213,5189.0
2024-03-14 09:40:00,110.48,110.71,110.46,110.68,14777.0,108.0213,108.2462,108.0017,108.2168,14777.0
2024-03-14 09:45:00,110.68,110.76,110.35,110.41,8752.0,108.2168,108.2951,107.8942,107.9528,8752.0
2024-03-14 09:50:00,110.36,110.36,110.22,110.24,6592.0,107.904,107.904,107.7671,107.7866,6592.0
2024-03-14 09:55:00,110.23,110.3,110.11,110.19,6374.0,107.7768,107.8453,107.6595,107.7377,6374.0
2024-03-14 10:00:00,110.22,110.36,110.16,110.36,13599.0,107.7671,107.904,107.7084,107.904,13599.0
2024-03-14 10:05:00,110.38,110.57,110.36,110.57,8185.0,107.9235,108.1093,107.904,108.1093,8185.0
2024-03-14 10:10:00,110.58,110.66,110.52,110.66,8802.0,108.1191,108.1973,108.0604,108.1973,8802.0
2024-03-14 10:15:00,110.67,110.7,110.45,110.58,17671.0,108.2071,108.2364,107.992,108.1191,17671.0
2024-03-14 10:20:00,110.57,110.57,110.45,110.47,8143.0,108.1093,108.1093,107.992,108.0115,8143.0
2024-03-14 10:25:00,110.46,110.55,110.44,110.54,23830.0,108.0017,108.0897,107.9822,108.08,23830.0
2024-03-14 10:30:00,110.58,110.66,110.56,110.66,14341.0,108.1191,108.1973,108.0995,108.1973,14341.0
2024-03-14 10:35:00,110.66,110.85,110.66,110.79,15505.0,108.1973,108.3831,108.1973,108.3244,15505.0
2024-03-14 10:40:00,110.79,110.8,110.69,110.7,9421.0,108.3244,108.3342,108.2266,108.2364,9421.0
2024-03-14 10:45:00,110.72,110.85,110.7,110.79,9541.0,108.2559,108.3831,108.2364,108.3244,9541.0
2024-03-14 10:50:00,110.79,110.81,110.62,110.63,19827.0,108.3244,108.3439,108.1582,108.1679,19827.0
2024-03-14 10:55:00,110.62,110.66,110.48,110.55,38234.0,108.1582,108.1973,108.0213,108.0897,38234.0
2024-03-14 11:00:00,110.55,110.66,110.54,110.59,19720.0,108.0897,108.1973,108.08,108.1288,19720.0
2024-03-14 11:05:00,110.56,110.67,110.56,110.66,14716.0,108.0995,108.2071,108.0995,108.1973,14716.0
2024-03-14 11:10:00,110.65,110.72,110.62,110.64,23143.0,108.1875,108.2559,108.1582,108.1777,23143.0
2024-03-14 11:15:00,110.64,110.68,110.55,110.56,16056.0,108.1777,108.2168,108.0897,108.0995,16056.0
2024-03-14 11:20:00,110.56,110.59,110.52,110.58,9990.0,108.0995,108.1288,108.0604,108.1191,9990.0
2024-03-14 11:25:00,110.57,110.57,110.37,110.48,11846.0,108.1093,108.1093,107.9137,108.0213,11846.0
2024-03-14 11:30:00,110.47,110.58,110.47,110.58,15152.0,108.0115,108.1191,108.0115,108.1191,15152.0
2024-03-14 11:35:00,110.59,110.78,110.52,110.74,34296.0,108.1288,108.3146,108.0604,108.2755,34296.0
2024-03-14 11:40:00,110.73,110.94,110.72,110.87,39824.0,108.2657,108.471,108.2559,108.4026,39824.0
2024-03-14 11:45:00,110.88,111.0,110.68,110.68,24311.0,108.4124,108.5297,108.2168,108.2168,24311.0
2024-03-14 11:50:00,110.67,110.81,110.61,110.78,10211.0,108.2071,108.3439,108.1484,108.3146,10211.0
2024-03-14 11:55:00,110.79,110.89,110.77,110.89,8883.0,108.3244,108.4222,108.3048,108.4222,8883.0
2024-03-14 12:00:00,110.9,110.9,110.72,110.78,15853.0,108.4319,108.4319,108.2559,108.3146,15853.0
2024-03-14 12:05:00,110.77,110.77,110.66,110.73,6581.0,108.3048,108.3048,108.1973,108.2657,6581.0
2024-03-14 12:10:00,110.72,110.75,110.68,110.75,7376.0,108.2559,108.2853,108.2168,108.2853,7376.0
2024-03-14 12:15:00,110.75,110.78,110.66,110.7,20291.0,108.2853,108.3146,108.1973,108.2364,20291.0
2024-03-14 12:20:00,110.7,110.87,110.69,110.81,16327.0,108.2364,108.4026,108.2266,108.3439,16327.0
2024-03-14 12:25:00,110.82,110.84,110.74,110.75,10246.0,108.3537,108.3733,108.2755,108.2853,10246.0
2024-03-14 12:30:00,110.76,110.81,110.75,110.78,9826.0,108.2951,108.3439,108.2853,108.3146,9826.0
2024-03-14 12:35:00,110.77,110.82,110.71,110.71,6107.0,108.3048,108.3537,108.2462,108.2462,6107.0
2024-03-14 12:40:00,110.72,110.83,110.71,110.78,22036.0,108.2559,108.3635,108.2462,108.3146,22036.0
2024-03-14 12:45:00,110.78,110.78,110.71,110.73,12168.0,108.3146,108.3146,108.2462,108.2657,12168.0
2024-03-14 12:50:00,110.72,110.79,110.69,110.76,17334.0,108.2559,108.3244,108.2266,108.2951,17334.0
2024-03-14 12:55:00,110.77,110.77,110.61,110.61,25502.0,108.3048,108.3048,108.1484,108.1484,25502.0
2024-03-14 13:00:00,110.6,110.62,110.54,110.62,7005.0,108.1386,108.1582,108.08,108.1582,7005.0
2024-03-14 13:05:00,110.63,110.74,110.61,110.74,11100.0,108.1679,108.2755,108.1484,108.2755,11100.0
2024-03-14 13:10:00,110.73,110.84,110.71,110.84,19529.0,108.2657,108.3733,108.2462,108.3733,19529.0
2024-03-14 13:15:00,110.83,110.83,110.73,110.73,22026.0,108.3635,108.3635,108.2657,108.2657,22026.0
2024-03-14 13:20:00,110.73,110.76,110.65,110.71,10877.0,108.2657,108.2951,108.1875,108.2462,10877.0
2024-03-14 13:25:00,110.72,110.87,110.71,110.76,33978.0,108.2559,108.4026,108.2462,108.2951,33978.0
2024-03-14 13:30:00,110.75,110.76,110.47,110.54,31288.0,108.2853,108.2951,108.0115,108.08,31288.0
2024-03-14 13:35:00,110.52,110.6,110.49,110.54,28262.0,108.0604,108.1386,108.0311,108.08,28262.0
2024-03-14 13:40:00,110.53,110.68,110.51,110.68,5798.0,108.0702,108.2168,108.0506,108.2168,5798.0
2024-03-14 13:45:00,110.68,110.68,110.58,110.62,28124.0,108.2168,108.2168,108.1191,108.1582,28124.0
2024-03-14 13:50:00,110.61,110.78,110.61,110.76,9050.0,108.1484,108.3146,108.1484,108.2951,9050.0
2024-03-14 13:55:00,110.74,110.75,110.67,110.69,4937.0,108.2755,108.2853,108.2071,108.2266,4937.0
2024-03-14 14:00:00,110.69,110.77,110.65,110.75,7359.0,108.2266,108.3048,108.1875,108.2853,7359.0
2024-03-14 14:05:00,110.73,110.76,110.69,110.73,5039.0,108.2657,108.2951,108.2266,108.2657,5039.0
2024-03-14 14:10:00,110.73,110.75,110.69,110.74,23435.0,108.2657,108.2853,108.2266,108.2755,23435.0
2024-03-14 14:15:00,110.73,110.78,110.72,110.78,8964.0,108.2657,108.3146,108.2559,108.3146,8964.0
2024-03-14 14:20:00,110.78,110.79,110.69,110.7,8673.0,108.3146,108.3244,108.2266,108.2364,8673.0
2024-03-14 14:25:00,110.69,110.81,110.69,110.71,8738.0,108.2266,108.3439,108.2266,108.2462,8738.0
2024-03-14 14:30:00,110.71,110.72,110.6,110.7,11098.0,108.2462,108.2559,108.1386,108.2364,11098.0
2024-03-14 14:35:00,110.7,110.7,110.56,110.59,4902.0,108.2364,108.2364,108.0995,108.1288,4902.0
2024-03-14 14:40:00,110.58,110.67,110.54,110.66,7798.0,108.1191,108.2071,108.08,108.1973,7798.0
2024-03-14 14:45:00,110.64,110.64,110.55,110.57,8681.0,108.1777,108.1777,108.0897,108.1093,8681.0
2024-03-14 14:50:00,110.56,110.59,110.44,110.44,8142.0,108.0995,108.1288,107.9822,107.9822,8142.0
2024-03-14 14:55:00,110.42,110.44,110.35,110.36,7329.0,107.9626,107.9822,107.8942,107.904,7329.0
2024-03-14 15:00:00,110.35,110.35,110.23,110.29,9250.0,107.8942,107.8942,107.7768,107.8355,9250.0
2024-03-14 15:05:00,110.29,110.36,110.14,110.2,12244.0,107.8355,107.904,107.6889,107.7475,12244.0
2024-03-14 15:10:00,110.19,110.19,110.01,110.01,11087.0,107.7377,107.7377,107.5617,107.5617,11087.0
2024-03-14 15:15:00,110.01,110.13,109.95,110.09,20947.0,107.5617,107.6791,107.5031,107.64,20947.0
2024-03-14 15:20:00,110.11,110.13,110.02,110.04,26097.0,107.6595,107.6791,107.5715,107.5911,26097.0
2024-03-14 15:25:00,110.04,110.04,109.9,110.0,15050.0,107.5911,107.5911,107.4542,107.552,15050.0
2024-03-14 15:30:00,110.0,110.0,109.81,109.81,16352.0,107.552,107.552,107.3662,107.3662,16352.0
2024-03-14 15:35:00,109.8,109.84,109.69,109.82,24264.0,107.3564,107.3955,107.2489,107.376,24264.0
2024-03-14 15:40:00,109.82,109.99,109.82,109.99,26503.0,107.376,107.5422,107.376,107.5422,26503.0
2024-03-14 15:45:00,109.98,110.01,109.81,109.92,35390.0,107.5324,107.5617,107.3662,107.4737,35390.0
2024-03-14 15:50:00,109.93,110.26,109.86,110.25,53309.0,107.4835,107.8062,107.4151,107.7964,53309.0
2024-03-14 15:55:00,110.25,110.45,110.19,110.45,164150.0,107.7964,107.992,107.7377,107.992,164150.0
2024-03-15 09:30:00,109.69,110.87,109.69,110.79,472915.0,107.2489,108.4026,107.2489,108.3244,472915.0
2024-03-15 09:35:00,110.84,111.07,110.45,110.45,8971.0,108.3733,108.5982,107.992,107.992,8971.0
2024-03-15 09:40:00,110.45,110.5,110.22,110.27,19374.0,107.992,108.0408,107.7671,107.816,19374.0
2024-03-15 09:45:00,110.23,110.41,110.06,110.23,9421.0,107.7768,107.9528,107.6106,107.7768,9421.0
2024-03-15 09:50:00,110.3,110.34,110.02,110.04,4766.0,107.8453,107.8844,107.5715,107.5911,4766.0
2024-03-15 09:55:00,110.08,110.17,109.97,110.17,19036.0,107.6302,107.7182,107.5226,107.7182,19036.0
2024-03-15 10:00:00,110.13,110.33,110.06,110.25,13921.0,107.6791,107.8746,107.6106,107.7964,13921.0
2024-03-15 10:05:00,110.28,110.33,110.04,110.15,21018.0,107.8257,107.8746,107.5911,107.6986,21018.0
2024-03-15 10:10:00,110.15,110.47,110.06,110.47,14936.0,107.6986,108.0115,107.6106,108.0115,14936.0
2024-03-15 10:15:00,110.48,110.66,110.47,110.62,22912.0,108.0213,108.1973,108.0115,108.1582,22912.0
2024-03-15 10:20:00,110.63,110.67,110.55,110.62,14304.0,108.1679,108.2071,108.0897,108.1582,14304.0
2024-03-15 10:25:00,110.62,110.66,110.48,110.5,15285.0,108.1582,108.1973,108.0213,108.0408,15285.0
2024-03-15 10:30:00,110.47,110.63,110.46,110.63,12777.0,108.0115,108.1679,108.0017,108.1679,12777.0
2024-03-15 10:35:00,110.68,110.86,110.66,110.86,8601.0,108.2168,108.3928,108.1973,108.3928,8601.0
2024-03-15 10:40:00,110.88,110.99,110.86,110.87,10575.0,108.4124,108.5199,108.3928,108.4026,10575.0
2024-03-15 10:45:00,110.87,110.96,110.83,110.92,10222.0,108.4026,108.4906,108.3635,108.4515,10222.0
2024-03-15 10:50:00,110.91,110.95,110.82,110.88,39583.0,108.4417,108.4808,108.3537,108.4124,39583.0
2024-03-15 10:55:00,110.87,110.9,110.77,110.79,9756.0,108.4026,108.4319,108.3048,108.3244,9756.0
2024-03-15 11:00:00,110.77,110.77,110.63,110.64,7394.0,108.3048,108.3048,108.1679,108.1777,7394.0
2024-03-15 11:05:00,110.63,110.73,110.63,110.67,11346.0,108.1679,108.2657,108.1679,108.2071,11346.0
2024-03-15 11:10:00,110.67,110.76,110.56,110.57,9036.0,108.2071,108.2951,108.0995,108.1093,9036.0
2024-03-15 11:15:00,110.58,110.66,110.48,110.48,6892.0,108.1191,108.1973,108.0213,108.0213,6892.0
2024-03-15 11:20:00,110.5,110.5,110.45,110.48,6051.0,108.0408,108.0408,107.992,108.0213,6051.0
2024-03-15 11:25:00,110.45,110.5,110.39,110.43,9563.0,107.992,108.0408,107.9333,107.9724,9563.0
2024-03-15 11:30:00,110.41,110.46,110.37,110.37,5578.0,107.9528,108.0017,107.9137,107.9137,5578.0
2024-03-15 11:35:00,110.33,110.37,110.24,110.33,9206.0,107.8746,107.9137,107.7866,107.8746,9206.0
2024-03-15 11:40:00,110.32,110.33,110.17,110.19,8300.0,107.8648,107.8746,107.7182,107.7377,8300.0
2024-03-15 11:45:00,110.2,110.23,110.08,110.08,11424.0,107.7475,107.7768,107.6302,107.6302,11424.0
2024-03-15 11:50:00,110.08,110.19,110.08,110.11,11702.0,107.6302,107.7377,107.6302,107.6595,11702.0
2024-03-15 11:55:00,110.11,110.16,110.07,110.13,10093.0,107.6595,107.7084,107.6204,107.6791,10093.0
2024-03-15 12:00:00,110.13,110.24,110.11,110.18,10668.0,107.6791,107.7866,107.6595,107.728,10668.0
2024-03-15 12:05:00,110.18,110.23,110.15,110.19,8658.0,107.728,107.7768,107.6986,107.7377,8658.0
2024-03-15 12:10:00,110.17,110.18,110.07,110.11,7673.0,107.7182,107.728,107.6204,107.6595,7673.0
2024-03-15 12:15:00,110.12,110.21,110.11,110.16,8737.0,107.6693,107.7573,107.6595,107.7084,8737.0
2024-03-15 12:20:00,110.18,110.26,110.09,110.13,15907.0,107.728,107.8062,107.64,107.6791,15907.0
2024-03-15 12:25:00,110.1,110.16,110.0,110.06,6500.0,107.6497,107.7084,107.552,107.6106,6500.0
2024-03-15 12:30:00,110.07,110.13,110.0,110.04,11113.0,107.6204,107.6791,107.552,107.5911,11113.0
2024-03-15 12:35:00,110.02,110.02,109.89,109.93,9458.0,107.5715,107.5715,107.4444,107.4835,9458.0
2024-03-15 12:40:00,109.92,110.0,109.91,109.99,13739.0,107.4737,107.552,107.464,107.5422,13739.0
2024-03-15 12:45:00,109.99,110.06,109.96,109.96,5886.0,107.5422,107.6106,107.5129,107.5129,5886.0
2024-03-15 12:50:00,109.95,109.96,109.85,109.86,5187.0,107.5031,107.5129,107.4053,107.4151,5187.0
2024-03-15 12:55:00,109.85,109.87,109.81,109.84,5335.0,107.4053,107.4249,107.3662,107.3955,5335.0
2024-03-15 13:00:00,109.83,109.89,109.82,109.83,7194.0,107.3858,107.4444,107.376,107.3858,7194.0
2024-03-15 13:05:00,109.82,109.92,109.82,109.87,4853.0,107.376,107.4737,107.376,107.4249,4853.0
2024-03-15 13:10:00,109.91,109.93,109.83,109.83,4497.0,107.464,107.4835,107.3858,107.3858,4497.0
2024-03-15 13:15:00,109.83,109.84,109.74,109.74,7786.0,107.3858,107.3955,107.2978,107.2978,7786.0
2024-03-15 13:20:00,109.73,109.8,109.72,109.79,9007.0,107.288,107.3564,107.2782,107.3466,9007.0
2024-03-15 13:25:00,109.8,109.81,109.7,109.7,12962.0,107.3564,107.3662,107.2586,107.2586,12962.0
2024-03-15 13:30:00,109.7,109.75,109.62,109.62,8991.0,107.2586,107.3075,107.1804,107.1804,8991.0
2024-03-15 13:35:00,109.63,109.73,109.59,109.7,22185.0,107.1902,107.288,107.1511,107.2586,22185.0
2024-03-15 13:40:00,109.68,109.81,109.67,109.8,16143.0,107.2391,107.3662,107.2293,107.3564,16143.0
2024-03-15 13:45:00,109.79,109.96,109.79,109.91,11516.0,107.3466,107.5129,107.3466,107.464,11516.0
2024-03-15 13:50:00,109.89,109.91,109.85,109.89,7990.0,107.4444,107.464,107.4053,107.4444,7990.0
2024-03-15 13:55:00,109.9,110.0,109.9,109.98,5262.0,107.4542,107.552,107.4542,107.5324,5262.0
2024-03-15 14:00:00,109.98,110.06,109.97,110.02,4792.0,107.5324,107.6106,107.5226,107.5715,4792.0
2024-03-15 14:05:00,110.04,110.04,109.83,109.83,11193.0,107.5911,107.5911,107.3858,107.3858,11193.0
2024-03-15 14:10:00,109.83,109.89,109.78,109.78,6571.0,107.3858,107.4444,107.3369,107.3369,6571.0
2024-03-15 14:15:00,109.8,109.81,109.7,109.8,15752.0,107.3564,107.3662,107.2586,107.3564,15752.0
2024-03-15 14:20:00,109.83,109.95,109.82,109.87,7119.0,107.3858,107.5031,107.376,107.4249,7119.0
2024-03-15 14:25:00,109.87,109.88,109.83,109.86,5359.0,107.4249,107.4346,107.3858,107.4151,5359.0
2024-03-15 14:30:00,109.85,109.94,109.84,109.88,9138.0,107.4053,107.4933,107.3955,107.4346,9138.0
2024-03-15 14:35:00,109.88,109.96,109.85,109.96,9275.0,107.4346,107.5129,107.4053,107.5129,9275.0
2024-03-15 14:40:00,109.98,110.1,109.95,110.09,11707.0,107.5324,107.6497,107.5031,107.64,11707.0
2024-03-15 14:45:00,110.09,110.09,109.93,109.98,13498.0,107.64,107.64,107.4835,107.5324,13498.0
2024-03-15 14:50:00,109.98,110.1,109.97,110.08,17311.0,107.5324,107.6497,107.5226,107.6302,17311.0
2024-03-15 14:55:00,110.07,110.14,110.04,110.12,8173.0,107.6204,107.6889,107.5911,107.6693,8173.0
2024-03-15 15:00:00,110.11,110.2,110.0,110.2,15685.0,107.6595,107.7475,107.552,107.7475,15685.0
2024-03-15 15:05:00,110.19,110.2,110.08,110.08,11697.0,107.7377,107.7475,107.6302,107.6302,11697.0
2024-03-15 15:10:00,110.08,110.15,110.07,110.15,14572.0,107.6302,107.6986,107.6204,107.6986,14572.0
2024-03-15 15:15:00,110.14,110.15,110.06,110.07,9644.0,107.6889,107.6986,107.6106,107.6204,9644.0
2024-03-15 15:20:00,110.09,110.1,110.01,110.03,7391.0,107.64,107.6497,107.5617,107.5813,7391.0
2024-03-15 15:25:00,110.03,110.15,109.97,110.03,22413.0,107.5813,107.6986,107.5226,107.5813,22413.0
2024-03-15 15:30:00,110.03,110.11,110.0,110.11,14107.0,107.5813,107.6595,107.552,107.6595,14107.0
2024-03-15 15:35:00,110.12,110.2,109.93,109.99,27275.0,107.6693,107.7475,107.4835,107.5422,27275.0
2024-03-15 15:40:00,109.99,110.15,109.97,110.15,36849.0,107.5422,107.6986,107.5226,107.6986,36849.0
2024-03-15 15:45:00,110.15,110.43,110.11,110.36,71578.0,107.6986,107.9724,107.6595,107.904,71578.0
2024-03-15 15:50:00,110.35,110.39,110.26,110.37,72826.0,107.8942,107.9333,107.8062,107.9137,72826.0
2024-03-15 15:55:00,110.37,110.53,110.21,110.52,249937.0,107.9137,108.0702,107.7573,108.0604,249937.0
2024-03-18 09:30:00,111.17,111.48,110.96,111.34,37079.0,108.6959,108.999,108.4906,108.8621,37079.0
2024-03-18 09:35:00,111.33,111.64,111.33,111.39,11201.0,108.8524,109.1555,108.8524,108.911,11201.0
2024-03-18 09:40:00,111.39,111.4,111.09,111.15,4720.0,108.911,108.9208,108.6177,108.6764,4720.0
2024-03-18 09:45:00,111.07,111.26,111.07,111.23,44221.0,108.5982,108.7839,108.5982,108.7546,44221.0
2024-03-18 09:50:00,111.25,111.37,111.16,111.36,15708.0,108.7741,108.8915,108.6862,108.8817,15708.0
2024-03-18 09:55:00,111.33,111.35,111.2,111.34,8498.0,108.8524,108.8719,108.7253,108.8621,8498.0
2024-03-18 10:00:00,111.36,111.39,111.19,111.33,6687.0,108.8817,108.911,108.7155,108.8524,6687.0
2024-03-18 10:05:00,111.34,111.39,111.2,111.34,11744.0,108.8621,108.911,108.7253,108.8621,11744.0
2024-03-18 10:10:00,111.35,111.56,111.32,111.47,14137.0,108.8719,109.0773,108.8426,108.9893,14137.0
2024-03-18 10:15:00,111.48,111.62,111.48,111.6,20233.0,108.999,109.1359,108.999,109.1164,20233.0
2024-03-18 10:20:00,111.62,111.68,111.59,111.68,17177.0,109.1359,109.1946,109.1066,109.1946,17177.0
2024-03-18 10:25:00,111.7,111.78,111.51,111.56,47511.0,109.2141,109.2924,109.0284,109.0773,47511.0
2024-03-18 10:30:00,111.54,111.71,111.54,111.61,18921.0,109.0577,109.2239,109.0577,109.1261,18921.0
2024-03-18 10:35:00,111.59,111.61,111.43,111.43,11864.0,109.1066,109.1261,108.9501,108.9501,11864.0
2024-03-18 10:40:00,111.43,111.43,111.28,111.28,14784.0,108.9501,108.9501,108.8035,108.8035,14784.0
2024-03-18 10:45:00,111.31,111.58,111.29,111.57,14239.0,108.8328,109.0968,108.8133,109.087,14239.0
2024-03-18 10:50:00,111.57,111.61,111.49,111.61,10117.0,109.087,109.1261,109.0088,109.1261,10117.0
2024-03-18 10:55:00,111.63,111.63,111.52,111.57,11362.0,109.1457,109.1457,109.0381,109.087,11362.0
2024-03-18 11:00:00,111.56,111.82,111.55,111.81,16205.0,109.0773,109.3315,109.0675,109.3217,16205.0
2024-03-18 11:05:00,111.81,111.85,111.58,111.59,14327.0,109.3217,109.3608,109.0968,109.1066,14327.0
2024-03-18 11:10:00,111.6,111.68,111.56,111.65,15143.0,109.1164,109.1946,109.0773,109.1652,15143.0
2024-03-18 11:15:00,111.65,111.74,111.61,111.7,43750.0,109.1652,109.2532,109.1261,109.2141,43750.0
2024-03-18 11:20:00,111.69,111.7,111.63,111.68,28252.0,109.2044,109.2141,109.1457,109.1946,28252.0
2024-03-18 11:25:00,111.67,111.72,111.66,111.66,23899.0,109.1848,109.2337,109.175,109.175,23899.0
2024-03-18 11:30:00,111.65,111.71,111.62,111.65,16378.0,109.1652,109.2239,109.1359,109.1652,16378.0
2024-03-18 11:35:00,111.66,111.7,111.64,111.69,11678.0,109.175,109.2141,109.1555,109.2044,11678.0
2024-03-18 11:40:00,111.69,111.75,111.54,111.59,42644.0,109.2044,109.263,109.0577,109.1066,42644.0
2024-03-18 11:45:00,111.59,111.69,111.59,111.62,7439.0,109.1066,109.2044,109.1066,109.1359,7439.0
2024-03-18 11:50:00,111.63,111.63,111.52,111.57,10373.0,109.1457,109.1457,109.0381,109.087,10373.0
2024-03-18 11:55:00,111.57,111.63,111.51,111.57,7497.0,109.087,109.1457,109.0284,109.087,7497.0
2024-03-18 12:00:00,111.58,111.62,111.54,111.54,8402.0,109.0968,109.1359,109.0577,109.0577,8402.0
2024-03-18 12:05:00,111.52,111.64,111.51,111.64,6378.0,109.0381,109.1555,109.0284,109.1555,6378.0
2024-03-18 12:10:00,111.63,111.67,111.61,111.62,9515.0,109.1457,109.1848,109.1261,109.1359,9515.0
2024-03-18 12:15:00,111.62,111.67,111.61,111.63,9225.0,109.1359,109.1848,109.1261,109.1457,9225.0
2024-03-18 12:20:00,111.64,111.78,111.63,111.74,8713.0,109.1555,109.2924,109.1457,109.2532,8713.0
2024-03-18 12:25:00,111.74,111.99,111.74,111.95,103484.0,109.2532,109.4977,109.2532,109.4586,103484.0
2024-03-18 12:30:00,111.96,112.05,111.95,112.01,24309.0,109.4683,109.5563,109.4586,109.5172,24309.0
2024-03-18 12:35:00,112.01,112.01,111.72,111.74,30774.0,109.5172,109.5172,109.2337,109.2532,30774.0
2024-03-18 12:40:00,111.76,112.02,111.75,111.98,34815.0,109.2728,109.527,109.263,109.4879,34815.0
2024-03-18 12:45:00,111.98,112.02,111.69,111.69,21170.0,109.4879,109.527,109.2044,109.2044,21170.0
2024-03-18 12:50:00,111.68,111.7,111.55,111.66,9090.0,109.1946,109.2141,109.0675,109.175,9090.0
2024-03-18 12:55:00,111.67,111.83,111.66,111.74,28543.0,109.1848,109.3412,109.175,109.2532,28543.0
2024-03-18 13:00:00,111.74,111.94,111.74,111.87,16142.0,109.2532,109.4488,109.2532,109.3804,16142.0
2024-03-18 13:05:00,111.84,111.93,111.83,111.87,32839.0,109.351,109.439,109.3412,109.3804,32839.0
2024-03-18 13:10:00,111.85,111.93,111.84,111.91,8576.0,109.3608,109.439,109.351,109.4195,8576.0
2024-03-18 13:15:00,111.93,111.93,111.72,111.76,12718.0,109.439,109.439,109.2337,109.2728,12718.0
2024-03-18 13:20:00,111.74,111.81,111.71,111.81,11311.0,109.2532,109.3217,109.2239,109.3217,11311.0
2024-03-18 13:25:00,111.82,111.88,111.79,111.82,14283.0,109.3315,109.3901,109.3021,109.3315,14283.0
2024-03-18 13:30:00,111.82,111.86,111.78,111.83,15846.0,109.3315,109.3706,109.2924,109.3412,15846.0
2024-03-18 13:35:00,111.82,111.98,111.79,111.95,27130.0,109.3315,109.4879,109.3021,109.4586,27130.0
2024-03-18 13:40:00,111.95,111.99,111.91,111.98,14186.0,109.4586,109.4977,109.4195,109.4879,14186.0
2024-03-18 13:45:00,111.98,112.06,111.98,112.04,8067.0,109.4879,109.5661,109.4879,109.5466,8067.0
2024-03-18 13:50:00,112.04,112.08,111.94,111.97,30708.0,109.5466,109.5857,109.4488,109.4781,30708.0
2024-03-18 13:55:00,111.95,111.98,111.78,111.79,45350.0,109.4586,109.4879,109.2924,109.3021,45350.0
2024-03-18 14:00:00,111.81,111.83,111.68,111.71,10111.0,109.3217,109.3412,109.1946,109.2239,10111.0
2024-03-18 14:05:00,111.72,111.77,111.57,111.59,25738.0,109.2337,109.2826,109.087,109.1066,25738.0
2024-03-18 14:10:00,111.58,111.74,111.58,111.64,14761.0,109.0968,109.2532,109.0968,109.1555,14761.0
2024-03-18 14:15:00,111.63,111.65,111.57,111.57,8596.0,109.1457,109.1652,109.087,109.087,8596.0
2024-03-18 14:20:00,111.57,111.57,111.39,111.4,9649.0,109.087,109.087,108.911,108.9208,9649.0
2024-03-18 14:25:00,111.4,111.63,111.4,111.59,14402.0,108.9208,109.1457,108.9208,109.1066,14402.0
2024-03-18 14:30:00,111.58,111.77,111.56,111.77,29820.0,109.0968,109.2826,109.0773,109.2826,29820.0
2024-03-18 14:35:00,111.76,111.87,111.75,111.83,16301.0,109.2728,109.3804,109.263,109.3412,16301.0
2024-03-18 14:40:00,111.83,111.83,111.66,111.71,12421.0,109.3412,109.3412,109.175,109.2239,12421.0
2024-03-18 14:45:00,111.72,111.76,111.7,111.72,8243.0,109.2337,109.2728,109.2141,109.2337,8243.0
2024-03-18 14:50:00,111.72,111.72,111.64,111.68,9931.0,109.2337,109.2337,109.1555,109.1946,9931.0
2024-03-18 14:55:00,111.68,111.7,111.59,111.59,21620.0,109.1946,109.2141,109.1066,109.1066,21620.0
2024-03-18 15:00:00,111.56,111.63,111.52,111.53,13459.0,109.0773,109.1457,109.0381,109.0479,13459.0
2024-03-18 15:05:00,111.53,111.53,111.42,111.45,17848.0,109.0479,109.0479,108.9404,108.9697,17848.0
2024-03-18 15:10:00,111.45,111.54,111.42,111.49,14159.0,108.9697,109.0577,108.9404,109.0088,14159.0
2024-03-18 15:15:00,111.48,111.51,111.39,111.45,36589.0,108.999,109.0284,108.911,108.9697,36589.0
2024-03-18 15:20:00,111.45,111.45,111.37,111.39,15837.0,108.9697,108.9697,108.8915,108.911,15837.0
2024-03-18 15:25:00,111.38,111.41,111.32,111.34,13701.0,108.9013,108.9306,108.8426,108.8621,13701.0
2024-03-18 15:30:00,111.33,111.55,111.33,111.54,26758.0,108.8524,109.0675,108.8524,109.0577,26758.0
2024-03-18 15:35:00,111.53,111.58,111.36,111.36,19084.0,109.0479,109.0968,108.8817,108.8817,19084.0
2024-03-18 15:40:00,111.35,111.35,111.24,111.26,26153.0,108.8719,108.8719,108.7644,108.7839,26153.0
2024-03-18 15:45:00,111.26,111.3,111.21,111.25,35669.0,108.7839,108.823,108.735,108.7741,35669.0
2024-03-18 15:50:00,111.25,111.25,111.07,111.14,78282.0,108.7741,108.7741,108.5982,108.6666,78282.0
2024-03-18 15:55:00,111.15,111.23,110.99,111.06,189217.0,108.6764,108.7546,108.5199,108.5884,189217.0
2024-03-19 09:30:00,110.67,110.67,110.19,110.46,59740.0,108.2071,108.2071,107.7377,108.0017,59740.0
2024-03-19 09:35:00,110.5,110.87,110.46,110.79,17723.0,108.0408,108.4026,108.0017,108.3244,17723.0
2024-03-19 09:40:00,110.78,110.98,110.77,110.86,10592.0,108.3146,108.5102,108.3048,108.3928,10592.0
2024-03-19 09:45:00,110.8,110.8,110.41,110.51,12811.0,108.3342,108.3342,107.9528,108.0506,12811.0
2024-03-19 09:50:00,110.54,110.65,110.52,110.64,10217.0,108.08,108.1875,108.0604,108.1777,10217.0
2024-03-19 09:55:00,110.63,110.92,110.6,110.92,13136.0,108.1679,108.4515,108.1386,108.4515,13136.0
2024-03-19 10:00:00,110.94,111.05,110.85,111.05,20109.0,108.471,108.5786,108.3831,108.5786,20109.0
2024-03-19 10:05:00,111.11,111.13,111.04,111.09,6013.0,108.6373,108.6568,108.5688,108.6177,6013.0
2024-03-19 10:10:00,111.11,111.18,111.06,111.16,5995.0,108.6373,108.7057,108.5884,108.6862,5995.0
2024-03-19 10:15:00,111.15,111.22,111.09,111.1,7293.0,108.6764,108.7448,108.6177,108.6275,7293.0
2024-03-19 10:20:00,111.08,111.08,110.94,110.96,5397.0,108.6079,108.6079,108.471,108.4906,5397.0
2024-03-19 10:25:00,110.95,110.99,110.75,110.82,6347.0,108.4808,108.5199,108.2853,108.3537,6347.0
2024-03-19 10:30:00,110.84,110.85,110.79,110.83,4514.0,108.3733,108.3831,108.3244,108.3635,4514.0
2024-03-19 10:35:00,110.83,110.98,110.7,110.98,6652.0,108.3635,108.5102,108.2364,108.5102,6652.0
2024-03-19 10:40:00,110.97,110.99,110.9,110.91,5720.0,108.5004,108.5199,108.4319,108.4417,5720.0
2024-03-19 10:45:00,110.93,111.0,110.88,110.97,9845.0,108.4613,108.5297,108.4124,108.5004,9845.0
2024-03-19 10:50:00,110.99,111.12,110.9,111.12,8095.0,108.5199,108.647,108.4319,108.647,8095.0
2024-03-19 10:55:00,111.12,111.2,111.09,111.13,13059.0,108.647,108.7253,108.6177,108.6568,13059.0
2024-03-19 11:00:00,111.16,111.26,111.13,111.14,16230.0,108.6862,108.7839,108.6568,108.6666,16230.0
2024-03-19 11:05:00,111.13,111.16,111.04,111.16,7429.0,108.6568,108.6862,108.5688,108.6862,7429.0
2024-03-19 11:10:00,111.13,111.22,111.08,111.22,22947.0,108.6568,108.7448,108.6079,108.7448,22947.0
2024-03-19 11:15:00,111.21,111.21,111.06,111.08,8780.0,108.735,108.735,108.5884,108.6079,8780.0
2024-03-19 11:20:00,111.08,111.13,111.0,111.08,11747.0,108.6079,108.6568,108.5297,108.6079,11747.0
2024-03-19 11:25:00,111.08,111.16,111.05,111.13,8608.0,108.6079,108.6862,108.5786,108.6568,8608.0
2024-03-19 11:30:00,111.13,111.19,111.12,111.13,10375.0,108.6568,108.7155,108.647,108.6568,10375.0
2024-03-19 11:35:00,111.13,111.2,111.07,111.1,8883.0,108.6568,108.7253,108.5982,108.6275,8883.0
2024-03-19 11:40:00,111.11,111.28,111.11,111.25,18797.0,108.6373,108.8035,108.6373,108.7741,18797.0
2024-03-19 11:45:00,111.25,111.38,111.2,111.38,13921.0,108.7741,108.9013,108.7253,108.9013,13921.0
2024-03-19 11:50:00,111.38,111.39,111.31,111.34,5175.0,108.9013,108.911,108.8328,108.8621,5175.0
2024-03-19 11:55:00,111.34,111.44,111.33,111.41,5848.0,108.8621,108.9599,108.8524,108.9306,5848.0
2024-03-19 12:00:00,111.42,111.5,111.38,111.48,11780.0,108.9404,109.0186,108.9013,108.999,11780.0
2024-03-19 12:05:00,111.45,111.54,111.43,111.44,9012.0,108.9697,109.0577,108.9501,108.9599,9012.0
2024-03-19 12:10:00,111.42,111.46,111.38,111.44,17034.0,108.9404,108.9795,108.9013,108.9599,17034.0
2024-03-19 12:15:00,111.42,111.48,111.39,111.39,11861.0,108.9404,108.999,108.911,108.911,11861.0
2024-03-19 12:20:00,111.4,111.6,111.39,111.59,11940.0,108.9208,109.1164,108.911,109.1066,11940.0
2024-03-19 12:25:00,111.61,111.68,111.59,111.66,16891.0,109.1261,109.1946,109.1066,109.175,16891.0
2024-03-19 12:30:00,111.67,111.74,111.48,111.51,36730.0,109.1848,109.2532,108.999,109.0284,36730.0
2024-03-19 12:35:00,111.49,111.49,111.14,111.15,51400.0,109.0088,109.0088,108.6666,108.6764,51400.0
2024-03-19 12:40:00,111.19,111.4,111.19,111.35,51481.0,108.7155,108.9208,108.7155,108.8719,51481.0
2024-03-19 12:45:00,111.41,111.46,111.23,111.23,32661.0,108.9306,108.9795,108.7546,108.7546,32661.0
2024-03-19 12:50:00,111.2,111.2,110.89,110.89,12135.0,108.7253,108.7253,108.4222,108.4222,12135.0
2024-03-19 12:55:00,110.9,110.91,110.69,110.76,17275.0,108.4319,108.4417,108.2266,108.2951,17275.0
2024-03-19 13:00:00,110.76,110.84,110.51,110.54,18532.0,108.2951,108.3733,108.0506,108.08,18532.0
2024-03-19 13:05:00,110.52,110.57,110.42,110.5,21895.0,108.0604,108.1093,107.9626,108.0408,21895.0
2024-03-19 13:10:00,110.5,110.63,110.5,110.56,12631.0,108.0408,108.1679,108.0408,108.0995,12631.0
2024-03-19 13:15:00,110.53,110.58,110.49,110.55,10669.0,108.0702,108.1191,108.0311,108.0897,10669.0
2024-03-19 13:20:00,110.55,110.73,110.53,110.7,9614.0,108.0897,108.2657,108.0702,108.2364,9614.0
2024-03-19 13:25:00,110.68,110.87,110.67,110.87,9060.0,108.2168,108.4026,108.2071,108.4026,9060.0
2024-03-19 13:30:00,110.87,110.96,110.87,110.91,5699.0,108.4026,108.4906,108.4026,108.4417,5699.0
2024-03-19 13:35:00,110.91,110.91,110.85,110.9,6336.0,108.4417,108.4417,108.3831,108.4319,6336.0
2024-03-19 13:40:00,110.9,110.93,110.88,110.9,7611.0,108.4319,108.4613,108.4124,108.4319,7611.0
2024-03-19 13:45:00,110.91,110.92,110.82,110.83,15363.0,108.4417,108.4515,108.3537,108.3635,15363.0
2024-03-19 13:50:00,110.81,110.89,110.63,110.74,30650.0,108.3439,108.4222,108.1679,108.2755,30650.0
2024-03-19 13:55:00,110.75,110.75,110.67,110.73,10962.0,108.2853,108.2853,108.2071,108.2657,10962.0
2024-03-19 14:00:00,110.74,110.86,110.61,110.86,15371.0,108.2755,108.3928,108.1484,108.3928,15371.0
2024-03-19 14:05:00,110.88,110.91,110.82,110.89,7861.0,108.4124,108.4417,108.3537,108.4222,7861.0
2024-03-19 14:10:00,110.89,110.91,110.79,110.88,9426.0,108.4222,108.4417,108.3244,108.4124,9426.0
2024-03-19 14:15:00,110.87,110.96,110.86,110.92,8842.0,108.4026,108.4906,108.3928,108.4515,8842.0
2024-03-19 14:20:00,110.93,110.96,110.87,110.92,7684.0,108.4613,108.4906,108.4026,108.4515,7684.0
2024-03-19 14:25:00,110.92,111.14,110.9,111.13,7572.0,108.4515,108.6666,108.4319,108.6568,7572.0
2024-03-19 14:30:00,111.12,111.28,111.12,111.25,22451.0,108.647,108.8035,108.647,108.7741,22451.0
2024-03-19 14:35:00,111.26,111.31,111.24,111.27,10666.0,108.7839,108.8328,108.7644,108.7937,10666.0
2024-03-19 14:40:00,111.27,111.35,111.22,111.22,7236.0,108.7937,108.8719,108.7448,108.7448,7236.0
2024-03-19 14:45:00,111.23,111.23,111.06,111.09,14978.0,108.7546,108.7546,108.5884,108.6177,14978.0
2024-03-19 14:50:00,111.09,111.1,110.84,110.85,35519.0,108.6177,108.6275,108.3733,108.3831,35519.0
2024-03-19 14:55:00,110.84,110.9,110.78,110.84,21080.0,108.3733,108.4319,108.3146,108.3733,21080.0
2024-03-19 15:00:00,110.83,110.88,110.81,110.81,14002.0,108.3635,108.4124,108.3439,108.3439,14002.0
2024-03-19 15:05:00,110.8,110.8,110.72,110.76,14266.0,108.3342,108.3342,108.2559,108.2951,14266.0
2024-03-19 15:10:00,110.76,110.86,110.75,110.81,33895.0,108.2951,108.3928,108.2853,108.3439,33895.0
2024-03-19 15:15:00,110.81,110.81,110.67,110.73,17936.0,108.3439,108.3439,108.2071,108.2657,17936.0
2024-03-19 15:20:00,110.72,110.73,110.63,110.63,13081.0,108.2559,108.2657,108.1679,108.1679,13081.0
2024-03-19 15:25:00,110.63,110.71,110.61,110.7,10706.0,108.1679,108.2462,108.1484,108.2364,10706.0
2024-03-19 15:30:00,110.69,110.84,110.63,110.83,23187.0,108.2266,108.3733,108.1679,108.3635,23187.0
2024-03-19 15:35:00,110.82,110.96,110.8,110.95,19821.0,108.3537,108.4906,108.3342,108.4808,19821.0
2024-03-19 15:40:00,110.95,110.96,110.89,110.91,27067.0,108.4808,108.4906,108.4222,108.4417,27067.0
2024-03-19 15:45:00,110.92,110.98,110.81,110.94,47043.0,108.4515,108.5102,108.3439,108.471,47043.0
2024-03-19 15:50:00,110.96,111.31,110.95,111.26,58513.0,108.4906,108.8328,108.4808,108.7839,58513.0
2024-03-19 15:55:00,111.26,111.39,111.23,111.3,181827.0,108.7839,108.911,108.7546,108.823,181827.0
2024-03-20 09:30:00,111.16,111.16,110.45,110.77,69423.0,108.6862,108.6862,107.992,108.3048,69423.0
2024-03-20 09:35:00,110.73,111.1,110.6,111.06,15227.0,108.2657,108.6275,108.1386,108.5884,15227.0
2024-03-20 09:40:00,111.04,111.15,110.89,111.04,10770.0,108.5688,108.6764,108.4222,108.5688,10770.0
2024-03-20 09:45:00,111.0,111.1,110.87,110.91,16166.0,108.5297,108.6275,108.4026,108.4417,16166.0
2024-03-20 09:50:00,110.92,111.03,110.87,110.92,11930.0,108.4515,108.559,108.4026,108.4515,11930.0
2024-03-20 09:55:00,110.92,110.99,110.88,110.94,10036.0,108.4515,108.5199,108.4124,108.471,10036.0
2024-03-20 10:00:00,110.91,110.99,110.86,110.98,9397.0,108.4417,108.5199,108.3928,108.5102,9397.0
2024-03-20 10:05:00,110.96,111.13,110.96,111.13,10812.0,108.4906,108.6568,108.4906,108.6568,10812.0
2024-03-20 10:10:00,111.1,111.33,111.1,111.29,14828.0,108.6275,108.8524,108.6275,108.8133,14828.0
2024-03-20 10:15:00,111.28,111.6,111.27,111.51,10155.0,108.8035,109.1164,108.7937,109.0284,10155.0
2024-03-20 10:20:00,111.52,111.62,111.47,111.61,10135.0,109.0381,109.1359,108.9893,109.1261,10135.0
2024-03-20 10:25:00,111.61,111.66,111.55,111.66,5872.0,109.1261,109.175,109.0675,109.175,5872.0
2024-03-20 10:30:00,111.73,111.73,111.57,111.61,6753.0,109.2435,109.2435,109.087,109.1261,6753.0
2024-03-20 10:35:00,111.6,111.6,111.44,111.5,5417.0,109.1164,109.1164,108.9599,109.0186,5417.0
2024-03-20 10:40:00,111.49,111.61,111.45,111.61,6829.0,109.0088,109.1261,108.9697,109.1261,6829.0
2024-03-20 10:45:00,111.64,111.74,111.61,111.66,6632.0,109.1555,109.2532,109.1261,109.175,6632.0
2024-03-20 10:50:00,111.65,111.66,111.54,111.57,6487.0,109.1652,109.175,109.0577,109.087,6487.0
2024-03-20 10:55:00,111.57,111.67,111.38,111.44,28690.0,109.087,109.1848,108.9013,108.9599,28690.0
2024-03-20 11:00:00,111.48,111.48,110.23,111.01,121307.0,108.999,108.999,107.7768,108.5395,121307.0
2024-03-20 11:05:00,111.0,111.26,110.68,111.26,20847.0,108.5297,108.7839,108.2168,108.7839,20847.0
2024-03-20 11:10:00,111.13,111.31,111.06,111.19,31767.0,108.6568,108.8328,108.5884,108.7155,31767.0
2024-03-20 11:15:00,111.17,111.44,111.11,111.39,25336.0,108.6959,108.9599,108.6373,108.911,25336.0
2024-03-20 11:20:00,111.4,111.4,111.04,111.07,66943.0,108.9208,108.9208,108.5688,108.5982,66943.0
2024-03-20 11:25:00,111.07,111.31,111.04,111.28,25667.0,108.5982,108.8328,108.5688,108.8035,25667.0
2024-03-20 11:30:00,111.32,111.5,111.31,111.38,4595.0,108.8426,109.0186,108.8328,108.9013,4595.0
2024-03-20 11:35:00,111.42,111.53,111.4,111.53,3333.0,108.9404,109.0479,108.9208,109.0479,3333.0
2024-03-20 11:40:00,111.54,111.54,111.45,111.51,3978.0,109.0577,109.0577,108.9697,109.0284,3978.0
2024-03-20 11:45:00,111.46,111.49,111.34,111.34,4884.0,108.9795,109.0088,108.8621,108.8621,4884.0
2024-03-20 11:50:00,111.34,111.51,111.34,111.44,8335.0,108.8621,109.0284,108.8621,108.9599,8335.0
2024-03-20 11:55:00,111.43,111.46,111.38,111.42,5978.0,108.9501,108.9795,108.9013,108.9404,5978.0
2024-03-20 12:00:00,111.39,111.49,111.36,111.48,3374.0,108.911,109.0088,108.8817,108.999,3374.0
2024-03-20 12:05:00,111.49,111.5,111.39,111.48,5191.0,109.0088,109.0186,108.911,108.999,5191.0
2024-03-20 12:10:00,111.48,111.51,111.47,111.48,3176.0,108.999,109.0284,108.9893,108.999,3176.0
2024-03-20 12:15:00,111.5,111.51,111.42,111.45,4834.0,109.0186,109.0284,108.9404,108.9697,4834.0
2024-03-20 12:20:00,111.45,111.48,111.41,111.45,4273.0,108.9697,108.999,108.9306,108.9697,4273.0
2024-03-20 12:25:00,111.45,111.56,111.42,111.56,3865.0,108.9697,109.0773,108.9404,109.0773,3865.0
2024-03-20 12:30:00,111.57,111.57,111.48,111.48,9381.0,109.087,109.087,108.999,108.999,9381.0
2024-03-20 12:35:00,111.5,111.51,111.28,111.31,20159.0,109.0186,109.0284,108.8035,108.8328,20159.0
2024-03-20 12:40:00,111.31,111.4,111.26,111.39,17042.0,108.8328,108.9208,108.7839,108.911,17042.0
2024-03-20 12:45:00,111.39,111.47,111.34,111.4,9288.0,108.911,108.9893,108.8621,108.9208,9288.0
2024-03-20 12:50:00,111.38,111.42,111.3,111.34,5377.0,108.9013,108.9404,108.823,108.8621,5377.0
2024-03-20 12:55:00,111.32,111.4,111.3,111.39,5077.0,108.8426,108.9208,108.823,108.911,5077.0
2024-03-20 13:00:00,111.38,111.4,111.34,111.34,4938.0,108.9013,108.9208,108.8621,108.8621,4938.0
2024-03-20 13:05:00,111.33,111.38,111.16,111.18,5965.0,108.8524,108.9013,108.6862,108.7057,5965.0
2024-03-20 13:10:00,111.16,111.2,111.09,111.12,6024.0,108.6862,108.7253,108.6177,108.647,6024.0
2024-03-20 13:15:00,111.13,111.19,111.13,111.18,4069.0,108.6568,108.7155,108.6568,108.7057,4069.0
2024-03-20 13:20:00,111.18,111.18,111.1,111.12,4952.0,108.7057,108.7057,108.6275,108.647,4952.0
2024-03-20 13:25:00,111.11,111.21,111.1,111.14,19012.0,108.6373,108.735,108.6275,108.6666,19012.0
2024-03-20 13:30:00,111.15,111.33,111.15,111.33,1943.0,108.6764,108.8524,108.6764,108.8524,1943.0
2024-03-20 13:35:00,111.33,111.41,111.31,111.31,4544.0,108.8524,108.9306,108.8328,108.8328,4544.0
2024-03-20 13:40:00,111.31,111.37,111.28,111.37,2512.0,108.8328,108.8915,108.8035,108.8915,2512.0
2024-03-20 13:45:00,111.36,111.42,111.34,111.38,5051.0,108.8817,108.9404,108.8621,108.9013,5051.0
2024-03-20 13:50:00,111.38,111.5,111.38,111.5,19555.0,108.9013,109.0186,108.9013,109.0186,19555.0
2024-03-20 13:55:00,111.51,111.52,111.43,111.46,5688.0,109.0284,109.0381,108.9501,108.9795,5688.0
2024-03-20 14:00:00,111.54,112.0,111.54,111.85,46686.0,109.0577,109.5075,109.0577,109.3608,46686.0
2024-03-20 14:05:00,111.87,112.05,111.81,111.87,55403.0,109.3804,109.5563,109.3217,109.3804,55403.0
2024-03-20 14:10:00,111.86,111.96,111.69,111.85,9825.0,109.3706,109.4683,109.2044,109.3608,9825.0
2024-03-20 14:15:00,111.89,111.89,111.69,111.72,16172.0,109.3999,109.3999,109.2044,109.2337,16172.0
2024-03-20 14:20:00,111.78,111.84,111.62,111.67,12436.0,109.2924,109.351,109.1359,109.1848,12436.0
2024-03-20 14:25:00,111.68,111.82,111.63,111.82,10920.0,109.1946,109.3315,109.1457,109.3315,10920.0
2024-03-20 14:30:00,111.84,111.86,111.49,111.49,10251.0,109.351,109.3706,109.0088,109.0088,10251.0
2024-03-20 14:35:00,111.49,111.94,111.44,111.77,10410.0,109.0088,109.4488,108.9599,109.2826,10410.0
2024-03-20 14:40:00,111.83,111.95,111.67,111.72,5701.0,109.3412,109.4586,109.1848,109.2337,5701.0
2024-03-20 14:45:00,111.84,112.02,111.72,112.0,7833.0,109.351,109.527,109.2337,109.5075,7833.0
2024-03-20 14:50:00,111.99,112.04,111.83,111.83,7601.0,109.4977,109.5466,109.3412,109.3412,7601.0
2024-03-20 14:55:00,111.92,111.99,111.84,111.96,6605.0,109.4292,109.4977,109.351,109.4683,6605.0
2024-03-20 15:00:00,112.0,112.02,111.92,111.93,16772.0,109.5075,109.527,109.4292,109.439,16772.0
2024-03-20 15:05:00,111.98,112.03,111.96,111.99,51667.0,109.4879,109.5368,109.4683,109.4977,51667.0
2024-03-20 15:10:00,111.99,112.08,111.83,111.84,18710.0,109.4977,109.5857,109.3412,109.351,18710.0
2024-03-20 15:15:00,111.85,112.0,111.81,111.98,12044.0,109.3608,109.5075,109.3217,109.4879,12044.0
2024-03-20 15:20:00,112.0,112.02,111.9,112.0,8282.0,109.5075,109.527,109.4097,109.5075,8282.0
2024-03-20 15:25:00,112.0,112.2,111.96,112.16,9590.0,109.5075,109.703,109.4683,109.6639,9590.0
2024-03-20 15:30:00,112.15,112.19,112.07,112.09,17803.0,109.6541,109.6932,109.5759,109.5955,17803.0
2024-03-20 15:35:00,112.08,112.08,111.93,112.0,40986.0,109.5857,109.5857,109.439,109.5075,40986.0
2024-03-20 15:40:00,112.0,112.08,111.89,111.93,16118.0,109.5075,109.5857,109.3999,109.439,16118.0
2024-03-20 15:45:00,111.92,111.93,111.77,111.78,29490.0,109.4292,109.439,109.2826,109.2924,29490.0
2024-03-20 15:50:00,111.78,112.05,111.74,111.97,45051.0,109.2924,109.5563,109.2532,109.4781,45051.0
2024-03-20 15:55:00,111.99,112.1,111.92,112.04,131913.0,109.4977,109.6052,109.4292,109.5466,131913.0
2024-03-21 09:30:00,112.48,112.72,112.07,112.08,35136.0,109.9768,110.2114,109.5759,109.5857,35136.0
2024-03-21 09:35:00,112.12,112.24,112.02,112.18,23534.0,109.6248,109.7421,109.527,109.6835,23534.0
2024-03-21 09:40:00,112.17,112.64,112.17,112.61,13487.0,109.6737,110.1332,109.6737,110.1039,13487.0
2024-03-21 09:45:00,112.61,112.66,112.39,112.45,13763.0,110.1039,110.1528,109.8888,109.9474,13763.0
2024-03-21 09:50:00,112.49,112.58,112.36,112.56,11105.0,109.9866,110.0746,109.8594,110.055,11105.0
2024-03-21 09:55:00,112.57,112.76,112.57,112.75,17083.0,110.0648,110.2505,110.0648,110.2408,17083.0
2024-03-21 10:00:00,112.72,112.93,112.63,112.66,34710.0,110.2114,110.4168,110.1234,110.1528,34710.0
2024-03-21 10:05:00,112.59,112.89,112.59,112.83,24415.0,110.0843,110.3777,110.0843,110.319,24415.0
2024-03-21 10:10:00,112.86,112.86,112.68,112.73,18738.0,110.3483,110.3483,110.1723,110.2212,18738.0
2024-03-21 10:15:00,112.73,112.84,112.69,112.81,9336.0,110.2212,110.3288,110.1821,110.2994,9336.0
2024-03-21 10:20:00,112.84,112.85,112.69,112.69,4198.0,110.3288,110.3385,110.1821,110.1821,4198.0
2024-03-21 10:25:00,112.73,112.8,112.67,112.7,11725.0,110.2212,110.2897,110.1625,110.1919,11725.0
2024-03-21 10:30:00,112.75,112.75,112.58,112.67,5946.0,110.2408,110.2408,110.0746,110.1625,5946.0
2024-03-21 10:35:00,112.67,112.76,112.66,112.71,12090.0,110.1625,110.2505,110.1528,110.2017,12090.0
2024-03-21 10:40:00,112.71,113.06,112.7,112.97,11280.0,110.2017,110.5439,110.1919,110.4559,11280.0
2024-03-21 10:45:00,112.93,113.0,112.88,112.92,12968.0,110.4168,110.4852,110.3679,110.407,12968.0
2024-03-21 10:50:00,112.91,113.15,112.9,113.13,13756.0,110.3972,110.6319,110.3874,110.6123,13756.0
2024-03-21 10:55:00,113.13,113.28,113.11,113.27,10871.0,110.6123,110.759,110.5928,110.7492,10871.0
2024-03-21 11:00:00,113.29,113.33,113.23,113.23,15569.0,110.7687,110.8079,110.7101,110.7101,15569.0
2024-03-21 11:05:00,113.2,113.22,113.11,113.16,10580.0,110.6808,110.7003,110.5928,110.6416,10580.0
2024-03-21 11:10:00,113.16,113.22,113.11,113.13,9865.0,110.6416,110.7003,110.5928,110.6123,9865.0
2024-03-21 11:15:00,113.13,113.2,113.13,113.18,5070.0,110.6123,110.6808,110.6123,110.6612,5070.0
2024-03-21 11:20:00,113.16,113.21,113.15,113.2,5707.0,110.6416,110.6905,110.6319,110.6808,5707.0
2024-03-21 11:25:00,113.2,113.21,113.08,113.09,6751.0,110.6808,110.6905,110.5634,110.5732,6751.0
2024-03-21 11:30:00,113.07,113.2,113.06,113.17,6867.0,110.5536,110.6808,110.5439,110.6514,6867.0
2024-03-21 11:35:00,113.16,113.16,112.98,113.07,11745.0,110.6416,110.6416,110.4656,110.5536,11745.0
2024-03-21 11:40:00,113.07,113.11,113.01,113.03,4365.0,110.5536,110.5928,110.495,110.5145,4365.0
2024-03-21 11:45:00,113.02,113.1,112.99,113.09,11550.0,110.5048,110.583,110.4754,110.5732,11550.0
2024-03-21 11:50:00,113.08,113.2,113.06,113.19,12454.0,110.5634,110.6808,110.5439,110.671,12454.0
2024-03-21 11:55:00,113.2,113.35,113.2,113.26,8125.0,110.6808,110.8274,110.6808,110.7394,8125.0
2024-03-21 12:00:00,113.25,113.28,113.21,113.23,5260.0,110.7296,110.759,110.6905,110.7101,5260.0
2024-03-21 12:05:00,113.25,113.31,113.22,113.29,16059.0,110.7296,110.7883,110.7003,110.7687,16059.0
2024-03-21 12:10:00,113.29,113.31,113.16,113.18,7392.0,110.7687,110.7883,110.6416,110.6612,7392.0
2024-03-21 12:15:00,113.19,113.19,113.08,113.18,7595.0,110.671,110.671,110.5634,110.6612,7595.0
2024-03-21 12:20:00,113.17,113.21,113.1,113.2,23463.0,110.6514,110.6905,110.583,110.6808,23463.0
2024-03-21 12:25:00,113.2,113.29,113.18,113.28,6007.0,110.6808,110.7687,110.6612,110.759,6007.0
2024-03-21 12:30:00,113.28,113.34,113.23,113.24,5641.0,110.759,110.8176,110.7101,110.7199,5641.0
2024-03-21 12:35:00,113.23,113.25,113.15,113.24,15320.0,110.7101,110.7296,110.6319,110.7199,15320.0
2024-03-21 12:40:00,113.24,113.24,113.1,113.1,3842.0,110.7199,110.7199,110.583,110.583,3842.0
2024-03-21 12:45:00,113.09,113.11,113.03,113.07,3812.0,110.5732,110.5928,110.5145,110.5536,3812.0
2024-03-21 12:50:00,113.07,113.13,113.06,113.11,5119.0,110.5536,110.6123,110.5439,110.5928,5119.0
2024-03-21 12:55:00,113.12,113.13,113.1,113.1,3521.0,110.6025,110.6123,110.583,110.583,3521.0
2024-03-21 13:00:00,113.09,113.19,113.07,113.13,16270.0,110.5732,110.671,110.5536,110.6123,16270.0
2024-03-21 13:05:00,113.15,113.19,113.1,113.1,3722.0,110.6319,110.671,110.583,110.583,3722.0
2024-03-21 13:10:00,113.09,113.14,113.09,113.11,3967.0,110.5732,110.6221,110.5732,110.5928,3967.0
2024-03-21 13:15:00,113.1,113.23,113.08,113.2,21077.0,110.583,110.7101,110.5634,110.6808,21077.0
2024-03-21 13:20:00,113.2,113.29,113.18,113.27,18070.0,110.6808,110.7687,110.6612,110.7492,18070.0
2024-03-21 13:25:00,113.26,113.27,113.19,113.21,7644.0,110.7394,110.7492,110.671,110.6905,7644.0
2024-03-21 13:30:00,113.21,113.3,113.2,113.3,10031.0,110.6905,110.7785,110.6808,110.7785,10031.0
2024-03-21 13:35:00,113.28,113.28,113.22,113.27,5213.0,110.759,110.759,110.7003,110.7492,5213.0
2024-03-21 13:40:00,113.27,113.33,113.25,113.29,7052.0,110.7492,110.8079,110.7296,110.7687,7052.0
2024-03-21 13:45:00,113.28,113.28,113.04,113.09,8117.0,110.759,110.759,110.5243,110.5732,8117.0
2024-03-21 13:50:00,113.08,113.09,112.94,112.99,23522.0,110.5634,110.5732,110.4265,110.4754,23522.0
2024-03-21 13:55:00,113.02,113.03,112.91,112.98,9775.0,110.5048,110.5145,110.3972,110.4656,9775.0
2024-03-21 14:00:00,112.95,112.96,112.84,112.93,12427.0,110.4363,110.4461,110.3288,110.4168,12427.0
2024-03-21 14:05:00,112.91,113.0,112.88,113.0,5058.0,110.3972,110.4852,110.3679,110.4852,5058.0
2024-03-21 14:10:00,112.99,113.01,112.89,112.89,4472.0,110.4754,110.495,110.3777,110.3777,4472.0
2024-03-21 14:15:00,112.88,112.97,112.88,112.95,6539.0,110.3679,110.4559,110.3679,110.4363,6539.0
2024-03-21 14:20:00,112.96,112.99,112.92,112.93,5241.0,110.4461,110.4754,110.407,110.4168,5241.0
2024-03-21 14:25:00,112.94,113.04,112.94,113.04,4621.0,110.4265,110.5243,110.4265,110.5243,4621.0
2024-03-21 14:30:00,113.05,113.05,112.94,112.96,5437.0,110.5341,110.5341,110.4265,110.4461,5437.0
2024-03-21 14:35:00,112.9,112.91,112.8,112.87,3695.0,110.3874,110.3972,110.2897,110.3581,3695.0
2024-03-21 14:40:00,112.85,112.91,112.79,112.86,6870.0,110.3385,110.3972,110.2799,110.3483,6870.0
2024-03-21 14:45:00,112.86,112.91,112.82,112.83,3903.0,110.3483,110.3972,110.3092,110.319,3903.0
2024-03-21 14:50:00,112.82,112.85,112.78,112.8,6804.0,110.3092,110.3385,110.2701,110.2897,6804.0
2024-03-21 14:55:00,112.79,112.79,112.66,112.72,8471.0,110.2799,110.2799,110.1528,110.2114,8471.0
2024-03-21 15:00:00,112.73,112.76,112.68,112.74,5481.0,110.2212,110.2505,110.1723,110.231,5481.0
2024-03-21 15:05:00,112.76,112.8,112.74,112.79,7998.0,110.2505,110.2897,110.231,110.2799,7998.0
2024-03-21 15:10:00,112.79,112.81,112.7,112.7,10079.0,110.2799,110.2994,110.1919,110.1919,10079.0
2024-03-21 15:15:00,112.71,112.83,112.7,112.82,13959.0,110.2017,110.319,110.1919,110.3092,13959.0
2024-03-21 15:20:00,112.84,112.85,112.63,112.67,11081.0,110.3288,110.3385,110.1234,110.1625,11081.0
2024-03-21 15:25:00,112.64,112.77,112.63,112.71,12915.0,110.1332,110.2603,110.1234,110.2017,12915.0
2024-03-21 15:30:00,112.73,112.82,112.73,112.75,15039.0,110.2212,110.3092,110.2212,110.2408,15039.0
2024-03-21 15:35:00,112.74,112.74,112.65,112.66,13308.0,110.231,110.231,110.143,110.1528,13308.0
2024-03-21 15:40:00,112.67,112.8,112.65,112.77,19925.0,110.1625,110.2897,110.143,110.2603,19925.0
2024-03-21 15:45:00,112.76,112.77,112.57,112.59,42235.0,110.2505,110.2603,110.0648,110.0843,42235.0
2024-03-21 15:50:00,112.58,112.67,112.53,112.54,49310.0,110.0746,110.1625,110.0257,110.0354,49310.0
2024-03-21 15:55:00,112.56,112.71,112.46,112.58,149470.0,110.055,110.2017,109.9572,110.0746,149470.0
2024-03-22 09:30:00,112.57,112.8,112.42,112.43,26298.0,110.0648,110.2897,109.9181,109.9279,26298.0
2024-03-22 09:35:00,112.42,112.73,112.39,112.72,5858.0,109.9181,110.2212,109.8888,110.2114,5858.0
2024-03-22 09:40:00,112.74,112.85,112.67,112.85,4208.0,110.231,110.3385,110.1625,110.3385,4208.0
2024-03-22 09:45:00,112.85,112.86,112.57,112.59,8234.0,110.3385,110.3483,110.0648,110.0843,8234.0
2024-03-22 09:50:00,112.64,112.65,112.54,112.56,3418.0,110.1332,110.143,110.0354,110.055,3418.0
2024-03-22 09:55:00,112.53,112.64,112.45,112.53,14386.0,110.0257,110.1332,109.9474,110.0257,14386.0
2024-03-22 10:00:00,112.53,112.54,112.38,112.46,5665.0,110.0257,110.0354,109.879,109.9572,5665.0
2024-03-22 10:05:00,112.44,112.44,112.31,112.36,20042.0,109.9377,109.9377,109.8106,109.8594,20042.0
2024-03-22 10:10:00,112.33,112.44,112.32,112.39,7131.0,109.8301,109.9377,109.8203,109.8888,7131.0
2024-03-22 10:15:00,112.37,112.44,112.28,112.44,4771.0,109.8692,109.9377,109.7812,109.9377,4771.0
2024-03-22 10:20:00,112.45,112.45,112.24,112.26,10029.0,109.9474,109.9474,109.7421,109.7617,10029.0
2024-03-22 10:25:00,112.25,112.26,112.1,112.15,16174.0,109.7519,109.7617,109.6052,109.6541,16174.0
2024-03-22 10:30:00,112.17,112.23,112.14,112.18,16505.0,109.6737,109.7323,109.6443,109.6835,16505.0
2024-03-22 10:35:00,112.16,112.3,112.14,112.3,26822.0,109.6639,109.8008,109.6443,109.8008,26822.0
2024-03-22 10:40:00,112.32,112.32,112.14,112.14,4903.0,109.8203,109.8203,109.6443,109.6443,4903.0
2024-03-22 10:45:00,112.1,112.15,112.02,112.1,7588.0,109.6052,109.6541,109.527,109.6052,7588.0
2024-03-22 10:50:00,112.1,112.1,111.98,112.04,6159.0,109.6052,109.6052,109.4879,109.5466,6159.0
2024-03-22 10:55:00,112.06,112.11,112.04,112.04,1825.0,109.5661,109.615,109.5466,109.5466,1825.0
2024-03-22 11:00:00,112.07,112.16,112.04,112.09,4404.0,109.5759,109.6639,109.5466,109.5955,4404.0
2024-03-22 11:05:00,112.07,112.11,112.0,112.0,8153.0,109.5759,109.615,109.5075,109.5075,8153.0
2024-03-22 11:10:00,112.0,112.08,111.98,112.08,2505.0,109.5075,109.5857,109.4879,109.5857,2505.0
2024-03-22 11:15:00,112.03,112.08,112.01,112.02,4843.0,109.5368,109.5857,109.5172,109.527,4843.0
2024-03-22 11:20:00,112.02,112.18,112.02,112.17,10821.0,109.527,109.6835,109.527,109.6737,10821.0
2024-03-22 11:25:00,112.16,112.2,112.14,112.2,4548.0,109.6639,109.703,109.6443,109.703,4548.0
2024-03-22 11:30:00,112.21,112.24,112.12,112.23,7914.0,109.7128,109.7421,109.6248,109.7323,7914.0
2024-03-22 11:35:00,112.2,112.23,112.16,112.21,3902.0,109.703,109.7323,109.6639,109.7128,3902.0
2024-03-22 11:40:00,112.23,112.34,112.23,112.32,4524.0,109.7323,109.8399,109.7323,109.8203,4524.0
2024-03-22 11:45:00,112.33,112.33,112.28,112.33,5514.0,109.8301,109.8301,109.7812,109.8301,5514.0
2024-03-22 11:50:00,112.36,112.43,112.35,112.35,3850.0,109.8594,109.9279,109.8497,109.8497,3850.0
2024-03-22 11:55:00,112.34,112.36,112.3,112.36,4850.0,109.8399,109.8594,109.8008,109.8594,4850.0
2024-03-22 12:00:00,112.38,112.38,112.27,112.27,10626.0,109.879,109.879,109.7714,109.7714,10626.0
2024-03-22 12:05:00,112.28,112.34,112.26,112.34,6098.0,109.7812,109.8399,109.7617,109.8399,6098.0
2024-03-22 12:10:00,112.35,112.36,112.22,112.23,3494.0,109.8497,109.8594,109.7226,109.7323,3494.0
2024-03-22 12:15:00,112.21,112.25,112.21,112.23,2022.0,109.7128,109.7519,109.7128,109.7323,2022.0
2024-03-22 12:20:00,112.24,112.25,112.19,112.25,3683.0,109.7421,109.7519,109.6932,109.7519,3683.0
2024-03-22 12:25:00,112.25,112.28,112.13,112.15,3172.0,109.7519,109.7812,109.6346,109.6541,3172.0
2024-03-22 12:30:00,112.15,112.19,112.1,112.1,4287.0,109.6541,109.6932,109.6052,109.6052,4287.0
2024-03-22 12:35:00,112.11,112.2,112.11,112.2,2852.0,109.615,109.703,109.615,109.703,2852.0
2024-03-22 12:40:00,112.23,112.25,112.19,112.25,2840.0,109.7323,109.7519,109.6932,109.7519,2840.0
2024-03-22 12:45:00,112.24,112.31,112.19,112.22,4049.0,109.7421,109.8106,109.6932,109.7226,4049.0
2024-03-22 12:50:00,112.21,112.23,112.17,112.21,3462.0,109.7128,109.7323,109.6737,109.7128,3462.0
2024-03-22 12:55:00,112.22,112.23,112.19,112.2,5740.0,109.7226,109.7323,109.6932,109.703,5740.0
2024-03-22 13:00:00,112.18,112.21,112.16,112.21,2886.0,109.6835,109.7128,109.6639,109.7128,2886.0
2024-03-22 13:05:00,112.23,112.24,112.15,112.18,4173.0,109.7323,109.7421,109.6541,109.6835,4173.0
2024-03-22 13:10:00,112.16,112.17,112.1,112.12,2237.0,109.6639,109.6737,109.6052,109.6248,2237.0
2024-03-22 13:15:00,112.12,112.22,112.1,112.18,2360.0,109.6248,109.7226,109.6052,109.6835,2360.0
2024-03-22 13:20:00,112.19,112.23,112.16,112.22,3922.0,109.6932,109.7323,109.6639,109.7226,3922.0
2024-03-22 13:25:00,112.22,112.25,112.2,112.2,2870.0,109.7226,109.7519,109.703,109.703,2870.0
2024-03-22 13:30:00,112.22,112.27,112.21,112.26,2797.0,109.7226,109.7714,109.7128,109.7617,2797.0
2024-03-22 13:35:00,112.25,112.34,112.19,112.33,6516.0,109.7519,109.8399,109.6932,109.8301,6516.0
2024-03-22 13:40:00,112.33,112.47,112.33,112.47,5224.0,109.8301,109.967,109.8301,109.967,5224.0
2024-03-22 13:45:00,112.48,112.51,112.34,112.45,16381.0,109.9768,110.0061,109.8399,109.9474,16381.0
2024-03-22 13:50:00,112.45,112.51,112.45,112.5,9092.0,109.9474,110.0061,109.9474,109.9963,9092.0
2024-03-22 13:55:00,112.49,112.58,112.49,112.58,10562.0,109.9866,110.0746,109.9866,110.0746,10562.0
2024-03-22 14:00:00,112.6,112.62,112.55,112.56,11335.0,110.0941,110.1137,110.0452,110.055,11335.0
2024-03-22 14:05:00,112.57,112.58,112.48,112.53,9055.0,110.0648,110.0746,109.9768,110.0257,9055.0
2024-03-22 14:10:00,112.53,112.61,112.53,112.56,6100.0,110.0257,110.1039,110.0257,110.055,6100.0
2024-03-22 14:15:00,112.55,112.58,112.54,112.58,6259.0,110.0452,110.0746,110.0354,110.0746,6259.0
2024-03-22 14:20:00,112.59,112.69,112.57,112.69,11621.0,110.0843,110.1821,110.0648,110.1821,11621.0
2024-03-22 14:25:00,112.7,112.73,112.62,112.7,12125.0,110.1919,110.2212,110.1137,110.1919,12125.0
2024-03-22 14:30:00,112.7,112.71,112.53,112.55,6129.0,110.1919,110.2017,110.0257,110.0452,6129.0
2024-03-22 14:35:00,112.55,112.63,112.55,112.61,5995.0,110.0452,110.1234,110.0452,110.1039,5995.0
2024-03-22 14:40:00,112.58,112.58,112.47,112.51,6677.0,110.0746,110.0746,109.967,110.0061,6677.0
2024-03-22 14:45:00,112.51,112.52,112.47,112.52,14044.0,110.0061,110.0159,109.967,110.0159,14044.0
2024-03-22 14:50:00,112.51,112.61,112.5,112.59,15086.0,110.0061,110.1039,109.9963,110.0843,15086.0
2024-03-22 14:55:00,112.6,112.63,112.55,112.59,8282.0,110.0941,110.1234,110.0452,110.0843,8282.0
2024-03-22 15:00:00,112.58,112.64,112.55,112.61,8487.0,110.0746,110.1332,110.0452,110.1039,8487.0
2024-03-22 15:05:00,112.62,112.62,112.46,112.51,19110.0,110.1137,110.1137,109.9572,110.0061,19110.0
2024-03-22 15:10:00,112.53,112.54,112.39,112.42,22967.0,110.0257,110.0354,109.8888,109.9181,22967.0
2024-03-22 15:15:00,112.42,112.42,112.34,112.36,7731.0,109.9181,109.9181,109.8399,109.8594,7731.0
2024-03-22 15:20:00,112.37,112.42,112.33,112.4,11732.0,109.8692,109.9181,109.8301,109.8986,11732.0
2024-03-22 15:25:00,112.41,112.46,112.41,112.44,6050.0,109.9083,109.9572,109.9083,109.9377,6050.0
2024-03-22 15:30:00,112.42,112.47,112.4,112.4,10861.0,109.9181,109.967,109.8986,109.8986,10861.0
2024-03-22 15:35:00,112.42,112.52,112.42,112.52,9065.0,109.9181,110.0159,109.9181,110.0159,9065.0
2024-03-22 15:40:00,112.51,112.52,112.48,112.52,13866.0,110.0061,110.0159,109.9768,110.0159,13866.0
2024-03-22 15:45:00,112.51,112.61,112.5,112.59,19035.0,110.0061,110.1039,109.9963,110.0843,19035.0
2024-03-22 15:50:00,112.59,112.7,112.57,112.66,38679.0,110.0843,110.1919,110.0648,110.1528,38679.0
2024-03-22 15:55:00,112.67,112.7,112.42,112.42,105130.0,110.1625,110.1919,109.9181,109.9181,105130.0
2024-03-25 09:30:00,112.33,112.67,112.3,112.58,24757.0,109.8301,110.1625,109.8008,110.0746,24757.0
2024-03-25 09:35:00,112.58,112.7,112.53,112.7,3607.0,110.0746,110.1919,110.0257,110.1919,3607.0
2024-03-25 09:40:00,112.57,112.6,112.46,112.55,2453.0,110.0648,110.0941,109.9572,110.0452,2453.0
2024-03-25 09:45:00,112.53,112.61,112.38,112.38,6337.0,110.0257,110.1039,109.879,109.879,6337.0
2024-03-25 09:50:00,112.41,112.44,112.28,112.32,3039.0,109.9083,109.9377,109.7812,109.8203,3039.0
2024-03-25 09:55:00,112.31,112.34,112.14,112.21,7043.0,109.8106,109.8399,109.6443,109.7128,7043.0
2024-03-25 10:00:00,112.13,112.14,111.9,112.0,8303.0,109.6346,109.6443,109.4097,109.5075,8303.0
2024-03-25 10:05:00,112.04,112.09,111.94,111.94,9821.0,109.5466,109.5955,109.4488,109.4488,9821.0
2024-03-25 10:10:00,111.95,112.09,111.94,112.09,4000.0,109.4586,109.5955,109.4488,109.5955,4000.0
2024-03-25 10:15:00,112.1,112.1,111.9,111.93,5057.0,109.6052,109.6052,109.4097,109.439,5057.0
2024-03-25 10:20:00,111.92,112.13,111.89,112.12,7528.0,109.4292,109.6346,109.3999,109.6248,7528.0
2024-03-25 10:25:00,112.1,112.2,112.07,112.07,3813.0,109.6052,109.703,109.5759,109.5759,3813.0
2024-03-25 10:30:00,112.07,112.07,112.01,112.02,3746.0,109.5759,109.5759,109.5172,109.527,3746.0
2024-03-25 10:35:00,112.06,112.1,112.05,112.09,3787.0,109.5661,109.6052,109.5563,109.5955,3787.0
2024-03-25 10:40:00,112.06,112.06,111.98,112.0,4874.0,109.5661,109.5661,109.4879,109.5075,4874.0
2024-03-25 10:45:00,111.99,112.06,111.96,112.04,3756.0,109.4977,109.5661,109.4683,109.5466,3756.0
2024-03-25 10:50:00,112.03,112.19,112.03,112.19,2376.0,109.5368,109.6932,109.5368,109.6932,2376.0
2024-03-25 10:55:00,112.16,112.37,112.15,112.36,11120.0,109.6639,109.8692,109.6541,109.8594,11120.0
2024-03-25 11:00:00,112.38,112.43,112.32,112.38,7455.0,109.879,109.9279,109.8203,109.879,7455.0
2024-03-25 11:05:00,112.38,112.44,112.34,112.37,4940.0,109.879,109.9377,109.8399,109.8692,4940.0
2024-03-25 11:10:00,112.38,112.42,112.36,112.36,5218.0,109.879,109.9181,109.8594,109.8594,5218.0
2024-03-25 11:15:00,112.34,112.43,112.32,112.41,4610.0,109.8399,109.9279,109.8203,109.9083,4610.0
2024-03-25 11:20:00,112.39,112.46,112.34,112.42,6509.0,109.8888,109.9572,109.8399,109.9181,6509.0
2024-03-25 11:25:00,112.42,112.43,112.32,112.32,23605.0,109.9181,109.9279,109.8203,109.8203,23605.0
2024-03-25 11:30:00,112.28,112.39,112.27,112.37,5581.0,109.7812,109.8888,109.7714,109.8692,5581.0
2024-03-25 11:35:00,112.37,112.46,112.34,112.38,5476.0,109.8692,109.9572,109.8399,109.879,5476.0
2024-03-25 11:40:00,112.43,112.49,112.42,112.47,2763.0,109.9279,109.9866,109.9181,109.967,2763.0
2024-03-25 11:45:00,112.46,112.47,112.34,112.35,4772.0,109.9572,109.967,109.8399,109.8497,4772.0
2024-03-25 11:50:00,112.32,112.35,112.26,112.27,2943.0,109.8203,109.8497,109.7617,109.7714,2943.0
2024-03-25 11:55:00,112.28,112.41,112.28,112.34,7142.0,109.7812,109.9083,109.7812,109.8399,7142.0
2024-03-25 12:00:00,112.35,112.4,112.29,112.33,3747.0,109.8497,109.8986,109.791,109.8301,3747.0
2024-03-25 12:05:00,112.39,112.39,112.34,112.37,11730.0,109.8888,109.8888,109.8399,109.8692,11730.0
2024-03-25 12:10:00,112.4,112.42,112.33,112.33,7762.0,109.8986,109.9181,109.8301,109.8301,7762.0
2024-03-25 12:15:00,112.32,112.38,112.3,112.31,2220.0,109.8203,109.879,109.8008,109.8106,2220.0
2024-03-25 12:20:00,112.31,112.34,112.3,112.3,4844.0,109.8106,109.8399,109.8008,109.8008,4844.0
2024-03-25 12:25:00,112.32,112.35,112.26,112.26,2954.0,109.8203,109.8497,109.7617,109.7617,2954.0
2024-03-25 12:30:00,112.27,112.29,112.22,112.22,3401.0,109.7714,109.791,109.7226,109.7226,3401.0
2024-03-25 12:35:00,112.2,112.2,112.11,112.14,3578.0,109.703,109.703,109.615,109.6443,3578.0
2024-03-25 12:40:00,112.13,112.13,112.07,112.08,3251.0,109.6346,109.6346,109.5759,109.5857,3251.0
2024-03-25 12:45:00,112.09,112.12,112.06,112.07,4041.0,109.5955,109.6248,109.5661,109.5759,4041.0
2024-03-25 12:50:00,112.07,112.12,112.03,112.04,2876.0,109.5759,109.6248,109.5368,109.5466,2876.0
2024-03-25 12:55:00,112.04,112.06,112.0,112.0,1888.0,109.5466,109.5661,109.5075,109.5075,1888.0
2024-03-25 13:00:00,112.0,112.02,111.96,111.96,4884.0,109.5075,109.527,109.4683,109.4683,4884.0
2024-03-25 13:05:00,111.97,112.01,111.92,111.99,6833.0,109.4781,109.5172,109.4292,109.4977,6833.0
2024-03-25 13:10:00,111.98,112.02,111.96,111.98,2795.0,109.4879,109.527,109.4683,109.4879,2795.0
2024-03-25 13:15:00,111.95,112.0,111.92,111.92,3068.0,109.4586,109.5075,109.4292,109.4292,3068.0
2024-03-25 13:20:00,111.92,111.95,111.88,111.91,9061.0,109.4292,109.4586,109.3901,109.4195,9061.0
2024-03-25 13:25:00,111.9,111.93,111.88,111.88,2849.0,109.4097,109.439,109.3901,109.3901,2849.0
2024-03-25 13:30:00,111.89,111.96,111.86,111.89,3091.0,109.3999,109.4683,109.3706,109.3999,3091.0
2024-03-25 13:35:00,111.89,111.89,111.79,111.81,2964.0,109.3999,109.3999,109.3021,109.3217,2964.0
2024-03-25 13:40:00,111.83,111.85,111.8,111.82,4062.0,109.3412,109.3608,109.3119,109.3315,4062.0
2024-03-25 13:45:00,111.8,111.83,111.78,111.83,5226.0,109.3119,109.3412,109.2924,109.3412,5226.0
2024-03-25 13:50:00,111.83,111.84,111.68,111.76,8761.0,109.3412,109.351,109.1946,109.2728,8761.0
2024-03-25 13:55:00,111.78,111.8,111.72,111.78,9754.0,109.2924,109.3119,109.2337,109.2924,9754.0
2024-03-25 14:00:00,111.78,111.81,111.74,111.78,6311.0,109.2924,109.3217,109.2532,109.2924,6311.0
2024-03-25 14:05:00,111.77,111.87,111.76,111.84,9636.0,109.2826,109.3804,109.2728,109.351,9636.0
2024-03-25 14:10:00,111.84,111.85,111.79,111.84,6205.0,109.351,109.3608,109.3021,109.351,6205.0
2024-03-25 14:15:00,111.83,111.86,111.81,111.85,7702.0,109.3412,109.3706,109.3217,109.3608,7702.0
2024-03-25 14:20:00,111.85,112.01,111.84,111.96,7586.0,109.3608,109.5172,109.351,109.4683,7586.0
2024-03-25 14:25:00,111.97,112.04,111.95,112.04,4682.0,109.4781,109.5466,109.4586,109.5466,4682.0
2024-03-25 14:30:00,112.06,112.06,111.94,111.94,5851.0,109.5661,109.5661,109.4488,109.4488,5851.0
2024-03-25 14:35:00,111.92,111.98,111.92,111.94,5283.0,109.4292,109.4879,109.4292,109.4488,5283.0
2024-03-25 14:40:00,111.94,112.01,111.9,111.91,5749.0,109.4488,109.5172,109.4097,109.4195,5749.0
2024-03-25 14:45:00,111.89,112.01,111.87,112.0,7389.0,109.3999,109.5172,109.3804,109.5075,7389.0
2024-03-25 14:50:00,111.98,111.99,111.92,111.93,4863.0,109.4879,109.4977,109.4292,109.439,4863.0
2024-03-25 14:55:00,111.92,111.97,111.88,111.89,13347.0,109.4292,109.4781,109.3901,109.3999,13347.0
2024-03-25 15:00:00,111.89,111.91,111.84,111.87,5408.0,109.3999,109.4195,109.351,109.3804,5408.0
2024-03-25 15:05:00,111.87,111.91,111.84,111.86,7089.0,109.3804,109.4195,109.351,109.3706,7089.0
2024-03-25 15:10:00,111.85,111.87,111.79,111.8,6442.0,109.3608,109.3804,109.3021,109.3119,6442.0
2024-03-25 15:15:00,111.8,111.8,111.78,111.79,7294.0,109.3119,109.3119,109.2924,109.3021,7294.0
2024-03-25 15:20:00,111.78,111.85,111.75,111.84,9243.0,109.2924,109.3608,109.263,109.351,9243.0
2024-03-25 15:25:00,111.84,111.85,111.77,111.79,9294.0,109.351,109.3608,109.2826,109.3021,9294.0
2024-03-25 15:30:00,111.77,111.8,111.75,111.77,12014.0,109.2826,109.3119,109.263,109.2826,12014.0
2024-03-25 15:35:00,111.76,111.79,111.72,111.72,11732.0,109.2728,109.3021,109.2337,109.2337,11732.0
2024-03-25 15:40:00,111.73,111.83,111.68,111.81,20801.0,109.2435,109.3412,109.1946,109.3217,20801.0
2024-03-25 15:45:00,111.81,111.83,111.71,111.77,37145.0,109.3217,109.3412,109.2239,109.2826,37145.0
2024-03-25 15:50:00,111.76,111.8,111.72,111.73,43345.0,109.2728,109.3119,109.2337,109.2435,43345.0
2024-03-25 15:55:00,111.74,111.79,111.64,111.72,111194.0,109.2532,109.3021,109.1555,109.2337,111194.0
2024-03-26 09:30:00,111.62,111.92,111.61,111.83,21595.0,109.1359,109.4292,109.1261,109.3412,21595.0
2024-03-26 09:35:00,111.84,112.03,111.84,111.92,4613.0,109.351,109.5368,109.351,109.4292,4613.0
2024-03-26 09:40:00,111.92,112.08,111.91,112.0,1599.0,109.4292,109.5857,109.4195,109.5075,1599.0
2024-03-26 09:45:00,112.02,112.03,111.88,112.03,3574.0,109.527,109.5368,109.3901,109.5368,3574.0
2024-03-26 09:50:00,111.96,112.04,111.96,112.0,4743.0,109.4683,109.5466,109.4683,109.5075,4743.0
2024-03-26 09:55:00,112.02,112.06,111.95,111.95,9237.0,109.527,109.5661,109.4586,109.4586,9237.0
2024-03-26 10:00:00,111.98,112.0,111.78,111.79,6172.0,109.4879,109.5075,109.2924,109.3021,6172.0
2024-03-26 10:05:00,111.77,111.87,111.68,111.87,4898.0,109.2826,109.3804,109.1946,109.3804,4898.0
2024-03-26 10:10:00,111.86,111.86,111.75,111.76,5996.0,109.3706,109.3706,109.263,109.2728,5996.0
2024-03-26 10:15:00,111.76,111.89,111.75,111.87,9920.0,109.2728,109.3999,109.263,109.3804,9920.0
2024-03-26 10:20:00,111.83,111.83,111.75,111.76,3443.0,109.3412,109.3412,109.263,109.2728,3443.0
2024-03-26 10:25:00,111.75,111.83,111.69,111.8,7302.0,109.263,109.3412,109.2044,109.3119,7302.0
2024-03-26 10:30:00,111.77,111.77,111.63,111.64,6002.0,109.2826,109.2826,109.1457,109.1555,6002.0
2024-03-26 10:35:00,111.63,111.7,111.58,111.59,12239.0,109.1457,109.2141,109.0968,109.1066,12239.0
2024-03-26 10:40:00,111.64,111.76,111.6,111.73,5427.0,109.1555,109.2728,109.1164,109.2435,5427.0
2024-03-26 10:45:00,111.76,111.76,111.62,111.7,5851.0,109.2728,109.2728,109.1359,109.2141,5851.0
2024-03-26 10:50:00,111.75,111.79,111.7,111.79,7277.0,109.263,109.3021,109.2141,109.3021,7277.0
2024-03-26 10:55:00,111.76,111.8,111.74,111.79,6338.0,109.2728,109.3119,109.2532,109.3021,6338.0
2024-03-26 11:00:00,111.79,111.87,111.78,111.81,5598.0,109.3021,109.3804,109.2924,109.3217,5598.0
2024-03-26 11:05:00,111.75,111.77,111.61,111.62,21924.0,109.263,109.2826,109.1261,109.1359,21924.0
2024-03-26 11:10:00,111.66,111.69,111.63,111.66,3521.0,109.175,109.2044,109.1457,109.175,3521.0
2024-03-26 11:15:00,111.63,111.63,111.53,111.59,4277.0,109.1457,109.1457,109.0479,109.1066,4277.0
2024-03-26 11:20:00,111.6,111.6,111.53,111.57,4905.0,109.1164,109.1164,109.0479,109.087,4905.0
2024-03-26 11:25:00,111.61,111.64,111.57,111.64,4255.0,109.1261,109.1555,109.087,109.1555,4255.0
2024-03-26 11:30:00,111.61,111.64,111.47,111.47,6790.0,109.1261,109.1555,108.9893,108.9893,6790.0
2024-03-26 11:35:00,111.48,111.48,111.35,111.35,4203.0,108.999,108.999,108.8719,108.8719,4203.0
2024-03-26 11:40:00,111.34,111.43,111.31,111.43,4215.0,108.8621,108.9501,108.8328,108.9501,4215.0
2024-03-26 11:45:00,111.42,111.47,111.37,111.42,4477.0,108.9404,108.9893,108.8915,108.9404,4477.0
2024-03-26 11:50:00,111.42,111.52,111.42,111.52,4568.0,108.9404,109.0381,108.9404,109.0381,4568.0
2024-03-26 11:55:00,111.5,111.6,111.48,111.58,5335.0,109.0186,109.1164,108.999,109.0968,5335.0
2024-03-26 12:00:00,111.58,111.61,111.45,111.45,8278.0,109.0968,109.1261,108.9697,108.9697,8278.0
2024-03-26 12:05:00,111.45,111.48,111.4,111.45,8363.0,108.9697,108.999,108.9208,108.9697,8363.0
2024-03-26 12:10:00,111.46,111.57,111.39,111.44,8979.0,108.9795,109.087,108.911,108.9599,8979.0
2024-03-26 12:15:00,111.46,111.53,111.42,111.5,11433.0,108.9795,109.0479,108.9404,109.0186,11433.0
2024-03-26 12:20:00,111.48,111.6,111.47,111.59,5241.0,108.999,109.1164,108.9893,109.1066,5241.0
2024-03-26 12:25:00,111.57,111.58,111.49,111.52,3510.0,109.087,109.0968,109.0088,109.0381,3510.0
2024-03-26 12:30:00,111.52,111.55,111.42,111.44,7227.0,109.0381,109.0675,108.9404,108.9599,7227.0
2024-03-26 12:35:00,111.45,111.52,111.42,111.51,6228.0,108.9697,109.0381,108.9404,109.0284,6228.0
2024-03-26 12:40:00,111.53,111.58,111.44,111.58,13563.0,109.0479,109.0968,108.9599,109.0968,13563.0
2024-03-26 12:45:00,111.57,111.59,111.53,111.54,6473.0,109.087,109.1066,109.0479,109.0577,6473.0
2024-03-26 12:50:00,111.56,111.64,111.54,111.6,6620.0,109.0773,109.1555,109.0577,109.1164,6620.0
2024-03-26 12:55:00,111.63,111.66,111.61,111.63,2677.0,109.1457,109.175,109.1261,109.1457,2677.0
2024-03-26 13:00:00,111.63,111.7,111.61,111.66,4909.0,109.1457,109.2141,109.1261,109.175,4909.0
2024-03-26 13:05:00,111.69,111.75,111.65,111.68,7834.0,109.2044,109.263,109.1652,109.1946,7834.0
2024-03-26 13:10:00,111.68,111.78,111.65,111.75,5313.0,109.1946,109.2924,109.1652,109.263,5313.0
2024-03-26 13:15:00,111.72,111.72,111.57,111.59,6250.0,109.2337,109.2337,109.087,109.1066,6250.0
2024-03-26 13:20:00,111.56,111.6,111.54,111.54,7733.0,109.0773,109.1164,109.0577,109.0577,7733.0
2024-03-26 13:25:00,111.54,111.64,111.52,111.62,7991.0,109.0577,109.1555,109.0381,109.1359,7991.0
2024-03-26 13:30:00,111.62,111.64,111.53,111.6,5878.0,109.1359,109.1555,109.0479,109.1164,5878.0
2024-03-26 13:35:00,111.62,111.65,111.51,111.54,15512.0,109.1359,109.1652,109.0284,109.0577,15512.0
2024-03-26 13:40:00,111.53,111.57,111.5,111.5,5799.0,109.0479,109.087,109.0186,109.0186,5799.0
2024-03-26 13:45:00,111.53,111.56,111.48,111.56,5265.0,109.0479,109.0773,108.999,109.0773,5265.0
2024-03-26 13:50:00,111.58,111.62,111.55,111.62,2961.0,109.0968,109.1359,109.0675,109.1359,2961.0
2024-03-26 13:55:00,111.62,111.63,111.56,111.6,4481.0,109.1359,109.1457,109.0773,109.1164,4481.0
2024-03-26 14:00:00,111.61,111.63,111.57,111.57,10790.0,109.1261,109.1457,109.087,109.087,10790.0
2024-03-26 14:05:00,111.58,111.59,111.51,111.53,2941.0,109.0968,109.1066,109.0284,109.0479,2941.0
2024-03-26 14:10:00,111.54,111.54,111.5,111.54,6404.0,109.0577,109.0577,109.0186,109.0577,6404.0
2024-03-26 14:15:00,111.55,111.55,111.5,111.54,6045.0,109.0675,109.0675,109.0186,109.0577,6045.0
2024-03-26 14:20:00,111.55,111.6,111.51,111.6,7221.0,109.0675,109.1164,109.0284,109.1164,7221.0
2024-03-26 14:25:00,111.58,111.62,111.51,111.57,35447.0,109.0968,109.1359,109.0284,109.087,35447.0
2024-03-26 14:30:00,111.6,111.65,111.58,111.61,7356.0,109.1164,109.1652,109.0968,109.1261,7356.0
2024-03-26 14:35:00,111.62,111.63,111.6,111.61,5804.0,109.1359,109.1457,109.1164,109.1261,5804.0
2024-03-26 14:40:00,111.6,111.7,111.58,111.7,4692.0,109.1164,109.2141,109.0968,109.2141,4692.0
2024-03-26 14:45:00,111.71,111.78,111.7,111.77,4936.0,109.2239,109.2924,109.2141,109.2826,4936.0
2024-03-26 14:50:00,111.77,111.86,111.75,111.75,7188.0,109.2826,109.3706,109.263,109.263,7188.0
2024-03-26 14:55:00,111.76,111.83,111.76,111.82,5398.0,109.2728,109.3412,109.2728,109.3315,5398.0
2024-03-26 15:00:00,111.82,111.86,111.81,111.82,8643.0,109.3315,109.3706,109.3217,109.3315,8643.0
2024-03-26 15:05:00,111.83,111.85,111.75,111.84,11317.0,109.3412,109.3608,109.263,109.351,11317.0
2024-03-26 15:10:00,111.86,111.92,111.81,111.84,6275.0,109.3706,109.4292,109.3217,109.351,6275.0
2024-03-26 15:15:00,111.85,111.88,111.79,111.81,7950.0,109.3608,109.3901,109.3021,109.3217,7950.0
2024-03-26 15:20:00,111.81,111.86,111.79,111.83,6301.0,109.3217,109.3706,109.3021,109.3412,6301.0
2024-03-26 15:25:00,111.84,111.84,111.71,111.75,28325.0,109.351,109.351,109.2239,109.263,28325.0
2024-03-26 15:30:00,111.73,111.77,111.6,111.67,11805.0,109.2435,109.2826,109.1164,109.1848,11805.0
2024-03-26 15:35:00,111.67,111.73,111.62,111.72,10822.0,109.1848,109.2435,109.1359,109.2337,10822.0
2024-03-26 15:40:00,111.72,111.91,111.71,111.78,22310.0,109.2337,109.4195,109.2239,109.2924,22310.0
2024-03-26 15:45:00,111.79,111.86,111.74,111.76,29021.0,109.3021,109.3706,109.2532,109.2728,29021.0
2024-03-26 15:50:00,111.76,111.95,111.76,111.95,50411.0,109.2728,109.4586,109.2728,109.4586,50411.0
2024-03-26 15:55:00,111.95,112.04,111.82,111.98,178022.0,109.4586,109.5466,109.3315,109.4879,178022.0
2024-03-27 09:30:00,112.0,112.5,111.76,112.08,42139.0,109.5075,109.9963,109.2728,109.5857,42139.0
2024-03-27 09:35:00,112.08,112.36,111.96,112.36,11577.0,109.5857,109.8594,109.4683,109.8594,11577.0
2024-03-27 09:40:00,112.27,112.35,112.06,112.08,5454.0,109.7714,109.8497,109.5661,109.5857,5454.0
2024-03-27 09:45:00,112.18,112.2,111.95,112.14,29134.0,109.6835,109.703,109.4586,109.6443,29134.0
2024-03-27 09:50:00,112.11,112.29,112.1,112.28,27374.0,109.615,109.791,109.6052,109.7812,27374.0
2024-03-27 09:55:00,112.22,112.44,112.2,112.37,5509.0,109.7226,109.9377,109.703,109.8692,5509.0
2024-03-27 10:00:00,112.33,112.45,112.0,112.0,7386.0,109.8301,109.9474,109.5075,109.5075,7386.0
2024-03-27 10:05:00,112.0,112.11,111.99,112.06,11276.0,109.5075,109.615,109.4977,109.5661,11276.0
2024-03-27 10:10:00,112.03,112.1,111.69,111.75,63400.0,109.5368,109.6052,109.2044,109.263,63400.0
2024-03-27 10:15:00,111.74,111.9,111.65,111.89,21366.0,109.2532,109.4097,109.1652,109.3999,21366.0
2024-03-27 10:20:00,111.96,112.07,111.85,111.99,6320.0,109.4683,109.5759,109.3608,109.4977,6320.0
2024-03-27 10:25:00,111.94,112.17,111.88,111.9,10917.0,109.4488,109.6737,109.3901,109.4097,10917.0
2024-03-27 10:30:00,111.9,112.11,111.87,112.1,16184.0,109.4097,109.615,109.3804,109.6052,16184.0
2024-03-27 10:35:00,112.15,112.21,112.09,112.15,3163.0,109.6541,109.7128,109.5955,109.6541,3163.0
2024-03-27 10:40:00,112.18,112.32,112.18,112.22,5471.0,109.6835,109.8203,109.6835,109.7226,5471.0
2024-03-27 10:45:00,112.25,112.25,112.11,112.13,6358.0,109.7519,109.7519,109.615,109.6346,6358.0
2024-03-27 10:50:00,112.11,112.17,111.94,112.04,28895.0,109.615,109.6737,109.4488,109.5466,28895.0
2024-03-27 10:55:00,112.05,112.18,112.02,112.15,17760.0,109.5563,109.6835,109.527,109.6541,17760.0
2024-03-27 11:00:00,112.09,112.44,112.09,112.35,12651.0,109.5955,109.9377,109.5955,109.8497,12651.0
2024-03-27 11:05:00,112.35,112.52,112.33,112.48,11867.0,109.8497,110.0159,109.8301,109.9768,11867.0
2024-03-27 11:10:00,112.48,112.61,112.47,112.56,7693.0,109.9768,110.1039,109.967,110.055,7693.0
2024-03-27 11:15:00,112.6,112.6,112.5,112.54,4353.0,110.0941,110.0941,109.9963,110.0354,4353.0
2024-03-27 11:20:00,112.52,112.52,112.46,112.48,3633.0,110.0159,110.0159,109.9572,109.9768,3633.0
2024-03-27 11:25:00,112.44,112.5,112.44,112.48,5535.0,109.9377,109.9963,109.9377,109.9768,5535.0
2024-03-27 11:30:00,112.48,112.57,112.45,112.54,3856.0,109.9768,110.0648,109.9474,110.0354,3856.0
2024-03-27 11:35:00,112.54,112.64,112.52,112.61,3437.0,110.0354,110.1332,110.0159,110.1039,3437.0
2024-03-27 11:40:00,112.64,112.72,112.6,112.69,2846.0,110.1332,110.2114,110.0941,110.1821,2846.0
2024-03-27 11:45:00,112.7,112.7,112.6,112.6,5293.0,110.1919,110.1919,110.0941,110.0941,5293.0
2024-03-27 11:50:00,112.58,112.58,112.49,112.54,3001.0,110.0746,110.0746,109.9866,110.0354,3001.0
2024-03-27 11:55:00,112.54,112.57,112.43,112.46,4146.0,110.0354,110.0648,109.9279,109.9572,4146.0
2024-03-27 12:00:00,112.47,112.47,112.4,112.4,4895.0,109.967,109.967,109.8986,109.8986,4895.0
2024-03-27 12:05:00,112.38,112.43,112.37,112.37,2682.0,109.879,109.9279,109.8692,109.8692,2682.0
2024-03-27 12:10:00,112.38,112.39,112.25,112.25,11299.0,109.879,109.8888,109.7519,109.7519,11299.0
2024-03-27 12:15:00,112.28,112.38,112.25,112.38,3607.0,109.7812,109.879,109.7519,109.879,3607.0
2024-03-27 12:20:00,112.37,112.41,112.33,112.41,4752.0,109.8692,109.9083,109.8301,109.9083,4752.0
2024-03-27 12:25:00,112.4,112.41,112.35,112.35,3595.0,109.8986,109.9083,109.8497,109.8497,3595.0
2024-03-27 12:30:00,112.33,112.41,112.33,112.37,5148.0,109.8301,109.9083,109.8301,109.8692,5148.0
2024-03-27 12:35:00,112.36,112.43,112.34,112.41,2160.0,109.8594,109.9279,109.8399,109.9083,2160.0
2024-03-27 12:40:00,112.41,112.44,112.34,112.36,4101.0,109.9083,109.9377,109.8399,109.8594,4101.0
2024-03-27 12:45:00,112.37,112.38,112.25,112.34,3858.0,109.8692,109.879,109.7519,109.8399,3858.0
2024-03-27 12:50:00,112.34,112.37,112.32,112.37,3225.0,109.8399,109.8692,109.8203,109.8692,3225.0
2024-03-27 12:55:00,112.37,112.44,112.37,112.42,40130.0,109.8692,109.9377,109.8692,109.9181,40130.0
2024-03-27 13:00:00,112.42,112.53,112.4,112.5,35449.0,109.9181,110.0257,109.8986,109.9963,35449.0
2024-03-27 13:05:00,112.48,112.51,112.43,112.43,3493.0,109.9768,110.0061,109.9279,109.9279,3493.0
2024-03-27 13:10:00,112.4,112.45,112.36,112.45,2219.0,109.8986,109.9474,109.8594,109.9474,2219.0
2024-03-27 13:15:00,112.47,112.5,112.44,112.47,3557.0,109.967,109.9963,109.9377,109.967,3557.0
2024-03-27 13:20:00,112.49,112.56,112.49,112.54,3673.0,109.9866,110.055,109.9866,110.0354,3673.0
2024-03-27 13:25:00,112.53,112.62,112.53,112.62,2472.0,110.0257,110.1137,110.0257,110.1137,2472.0
2024-03-27 13:30:00,112.62,112.7,112.62,112.7,5572.0,110.1137,110.1919,110.1137,110.1919,5572.0
2024-03-27 13:35:00,112.72,112.77,112.69,112.72,7803.0,110.2114,110.2603,110.1821,110.2114,7803.0
2024-03-27 13:40:00,112.72,112.78,112.7,112.74,6837.0,110.2114,110.2701,110.1919,110.231,6837.0
2024-03-27 13:45:00,112.77,112.79,112.7,112.71,4347.0,110.2603,110.2799,110.1919,110.2017,4347.0
2024-03-27 13:50:00,112.72,112.75,112.68,112.75,6342.0,110.2114,110.2408,110.1723,110.2408,6342.0
2024-03-27 13:55:00,112.76,112.77,112.71,112.73,6876.0,110.2505,110.2603,110.2017,110.2212,6876.0
2024-03-27 14:00:00,112.73,112.74,112.68,112.68,6871.0,110.2212,110.231,110.1723,110.1723,6871.0
2024-03-27 14:05:00,112.65,112.74,112.64,112.66,16061.0,110.143,110.231,110.1332,110.1528,16061.0
2024-03-27 14:10:00,112.66,112.75,112.65,112.75,5384.0,110.1528,110.2408,110.143,110.2408,5384.0
2024-03-27 14:15:00,112.73,112.84,112.7,112.79,9322.0,110.2212,110.3288,110.1919,110.2799,9322.0
2024-03-27 14:20:00,112.81,112.81,112.73,112.75,5553.0,110.2994,110.2994,110.2212,110.2408,5553.0
2024-03-27 14:25:00,112.75,112.93,112.7,112.88,19431.0,110.2408,110.4168,110.1919,110.3679,19431.0
2024-03-27 14:30:00,112.89,112.91,112.84,112.91,9118.0,110.3777,110.3972,110.3288,110.3972,9118.0
2024-03-27 14:35:00,112.9,112.95,112.89,112.92,8451.0,110.3874,110.4363,110.3777,110.407,8451.0
2024-03-27 14:40:00,112.92,113.0,112.8,113.0,21553.0,110.407,110.4852,110.2897,110.4852,21553.0
2024-03-27 14:45:00,113.0,113.12,112.97,113.03,24683.0,110.4852,110.6025,110.4559,110.5145,24683.0
2024-03-27 14:50:00,113.03,113.05,112.88,113.02,19050.0,110.5145,110.5341,110.3679,110.5048,19050.0
2024-03-27 14:55:00,113.04,113.04,112.86,112.88,6437.0,110.5243,110.5243,110.3483,110.3679,6437.0
2024-03-27 15:00:00,112.89,113.04,112.89,113.01,8053.0,110.3777,110.5243,110.3777,110.495,8053.0
2024-03-27 15:05:00,113.02,113.05,112.98,112.98,6573.0,110.5048,110.5341,110.4656,110.4656,6573.0
2024-03-27 15:10:00,112.99,112.99,112.92,112.97,10994.0,110.4754,110.4754,110.407,110.4559,10994.0
2024-03-27 15:15:00,112.95,112.97,112.88,112.93,4539.0,110.4363,110.4559,110.3679,110.4168,4539.0
2024-03-27 15:20:00,112.94,113.06,112.93,113.05,7820.0,110.4265,110.5439,110.4168,110.5341,7820.0
2024-03-27 15:25:00,113.07,113.17,113.03,113.14,8574.0,110.5536,110.6514,110.5145,110.6221,8574.0
2024-03-27 15:30:00,113.15,113.18,113.13,113.15,8414.0,110.6319,110.6612,110.6123,110.6319,8414.0
2024-03-27 15:35:00,113.17,113.41,113.17,113.35,11710.0,110.6514,110.8861,110.6514,110.8274,11710.0
2024-03-27 15:40:00,113.34,113.43,113.31,113.42,11125.0,110.8176,110.9056,110.7883,110.8959,11125.0
2024-03-27 15:45:00,113.4,113.43,113.16,113.24,40756.0,110.8763,110.9056,110.6416,110.7199,40756.0
2024-03-27 15:50:00,113.24,113.4,113.2,113.35,62308.0,110.7199,110.8763,110.6808,110.8274,62308.0
2024-03-27 15:55:00,113.34,113.46,113.28,113.46,132877.0,110.8176,110.935,110.759,110.935,132877.0
2024-03-28 09:30:00,113.69,113.85,113.61,113.72,43055.0,111.1598,111.3163,111.0816,111.1892,43055.0
2024-03-28 09:35:00,113.73,113.89,113.59,113.59,6056.0,111.199,111.3554,111.0621,111.0621,6056.0
2024-03-28 09:40:00,113.53,113.84,113.53,113.84,3686.0,111.0034,111.3065,111.0034,111.3065,3686.0
2024-03-28 09:45:00,113.79,113.88,113.63,113.73,11710.0,111.2576,111.3456,111.1012,111.199,11710.0
2024-03-28 09:50:00,113.65,113.7,113.56,113.7,9389.0,111.1207,111.1696,111.0327,111.1696,9389.0
2024-03-28 09:55:00,113.68,113.72,113.43,113.46,10229.0,111.1501,111.1892,110.9056,110.935,10229.0
2024-03-28 10:00:00,113.43,113.68,113.37,113.6,15651.0,110.9056,111.1501,110.847,111.0719,15651.0
2024-03-28 10:05:00,113.61,113.61,113.43,113.43,9964.0,111.0816,111.0816,110.9056,110.9056,9964.0
2024-03-28 10:10:00,113.39,113.45,113.14,113.18,4847.0,110.8665,110.9252,110.6221,110.6612,4847.0
2024-03-28 10:15:00,113.21,113.24,113.11,113.14,7204.0,110.6905,110.7199,110.5928,110.6221,7204.0
2024-03-28 10:20:00,113.15,113.19,113.1,113.17,6687.0,110.6319,110.671,110.583,110.6514,6687.0
2024-03-28 10:25:00,113.13,113.19,113.04,113.14,10228.0,110.6123,110.671,110.5243,110.6221,10228.0
2024-03-28 10:30:00,113.13,113.14,113.04,113.08,4601.0,110.6123,110.6221,110.5243,110.5634,4601.0
2024-03-28 10:35:00,113.04,113.23,113.04,113.17,7181.0,110.5243,110.7101,110.5243,110.6514,7181.0
2024-03-28 10:40:00,113.18,113.23,113.09,113.2,6453.0,110.6612,110.7101,110.5732,110.6808,6453.0
2024-03-28 10:45:00,113.21,113.35,113.21,113.28,5165.0,110.6905,110.8274,110.6905,110.759,5165.0
2024-03-28 10:50:00,113.29,113.4,113.29,113.35,4294.0,110.7687,110.8763,110.7687,110.8274,4294.0
2024-03-28 10:55:00,113.36,113.38,113.34,113.37,6883.0,110.8372,110.8567,110.8176,110.847,6883.0
2024-03-28 11:00:00,113.35,113.39,113.29,113.36,8395.0,110.8274,110.8665,110.7687,110.8372,8395.0
2024-03-28 11:05:00,113.39,113.44,113.39,113.42,7667.0,110.8665,110.9154,110.8665,110.8959,7667.0
2024-03-28 11:10:00,113.41,113.53,113.38,113.53,8134.0,110.8861,111.0034,110.8567,111.0034,8134.0
2024-03-28 11:15:00,113.54,113.71,113.53,113.69,21245.0,111.0132,111.1794,111.0034,111.1598,21245.0
2024-03-28 11:20:00,113.66,113.74,113.56,113.59,8285.0,111.1305,111.2087,111.0327,111.0621,8285.0
2024-03-28 11:25:00,113.58,113.67,113.56,113.61,4865.0,111.0523,111.1403,111.0327,111.0816,4865.0
2024-03-28 11:30:00,113.62,113.67,113.54,113.65,10898.0,111.0914,111.1403,111.0132,111.1207,10898.0
2024-03-28 11:35:00,113.63,113.63,113.55,113.61,5798.0,111.1012,111.1012,111.023,111.0816,5798.0
2024-03-28 11:40:00,113.61,113.62,113.51,113.58,11723.0,111.0816,111.0914,110.9839,111.0523,11723.0
2024-03-28 11:45:00,113.61,113.67,113.58,113.64,5487.0,111.0816,111.1403,111.0523,111.111,5487.0
2024-03-28 11:50:00,113.68,113.7,113.55,113.61,12463.0,111.1501,111.1696,111.023,111.0816,12463.0
2024-03-28 11:55:00,113.61,113.63,113.51,113.54,3482.0,111.0816,111.1012,110.9839,111.0132,3482.0
2024-03-28 12:00:00,113.55,113.6,113.47,113.57,7233.0,111.023,111.0719,110.9447,111.0425,7233.0
2024-03-28 12:05:00,113.56,113.64,113.54,113.63,9021.0,111.0327,111.111,111.0132,111.1012,9021.0
2024-03-28 12:10:00,113.61,113.61,113.51,113.52,9944.0,111.0816,111.0816,110.9839,110.9936,9944.0
2024-03-28 12:15:00,113.48,113.54,113.43,113.46,9936.0,110.9545,111.0132,110.9056,110.935,9936.0
2024-03-28 12:20:00,113.48,113.5,113.42,113.44,6232.0,110.9545,110.9741,110.8959,110.9154,6232.0
2024-03-28 12:25:00,113.41,113.46,113.39,113.45,7166.0,110.8861,110.935,110.8665,110.9252,7166.0
2024-03-28 12:30:00,113.44,113.44,113.28,113.29,6675.0,110.9154,110.9154,110.759,110.7687,6675.0
2024-03-28 12:35:00,113.29,113.38,113.28,113.34,5799.0,110.7687,110.8567,110.759,110.8176,5799.0
2024-03-28 12:40:00,113.32,113.33,113.25,113.31,16511.0,110.7981,110.8079,110.7296,110.7883,16511.0
2024-03-28 12:45:00,113.31,113.32,113.17,113.18,22395.0,110.7883,110.7981,110.6514,110.6612,22395.0
2024-03-28 12:50:00,113.19,113.31,113.19,113.28,3470.0,110.671,110.7883,110.671,110.759,3470.0
2024-03-28 12:55:00,113.32,113.37,113.3,113.3,5247.0,110.7981,110.847,110.7785,110.7785,5247.0
2024-03-28 13:00:00,113.29,113.29,113.13,113.15,18722.0,110.7687,110.7687,110.6123,110.6319,18722.0
2024-03-28 13:05:00,113.15,113.3,113.14,113.3,16973.0,110.6319,110.7785,110.6221,110.7785,16973.0
2024-03-28 13:10:00,113.32,113.37,113.23,113.26,3933.0,110.7981,110.847,110.7101,110.7394,3933.0
2024-03-28 13:15:00,113.27,113.27,113.2,113.25,4267.0,110.7492,110.7492,110.6808,110.7296,4267.0
2024-03-28 13:20:00,113.25,113.3,113.19,113.23,12745.0,110.7296,110.7785,110.671,110.7101,12745.0
2024-03-28 13:25:00,113.23,113.24,113.18,113.23,2923.0,110.7101,110.7199,110.6612,110.7101,2923.0
2024-03-28 13:30:00,113.26,113.31,113.23,113.27,7231.0,110.7394,110.7883,110.7101,110.7492,7231.0
2024-03-28 13:35:00,113.28,113.31,113.25,113.28,5829.0,110.759,110.7883,110.7296,110.759,5829.0
2024-03-28 13:40:00,113.27,113.38,113.25,113.34,4862.0,110.7492,110.8567,110.7296,110.8176,4862.0
2024-03-28 13:45:00,113.34,113.39,113.34,113.36,6814.0,110.8176,110.8665,110.8176,110.8372,6814.0
2024-03-28 13:50:00,113.35,113.38,113.25,113.27,5118.0,110.8274,110.8567,110.7296,110.7492,5118.0
2024-03-28 13:55:00,113.28,113.29,113.21,113.21,8894.0,110.759,110.7687,110.6905,110.6905,8894.0
2024-03-28 14:00:00,113.22,113.23,113.13,113.18,10216.0,110.7003,110.7101,110.6123,110.6612,10216.0
2024-03-28 14:05:00,113.18,113.19,113.13,113.15,8757.0,110.6612,110.671,110.6123,110.6319,8757.0
2024-03-28 14:10:00,113.16,113.17,113.12,113.15,6251.0,110.6416,110.6514,110.6025,110.6319,6251.0
2024-03-28 14:15:00,113.15,113.17,113.12,113.13,6753.0,110.6319,110.6514,110.6025,110.6123,6753.0
2024-03-28 14:20:00,113.14,113.17,113.12,113.14,5206.0,110.6221,110.6514,110.6025,110.6221,5206.0
2024-03-28 14:25:00,113.14,113.23,113.13,113.17,11747.0,110.6221,110.7101,110.6123,110.6514,11747.0
2024-03-28 14:30:00,113.18,113.22,113.16,113.19,5000.0,110.6612,110.7003,110.6416,110.671,5000.0
2024-03-28 14:35:00,113.21,113.22,113.11,113.14,6004.0,110.6905,110.7003,110.5928,110.6221,6004.0
2024-03-28 14:40:00,113.15,113.16,113.06,113.08,5560.0,110.6319,110.6416,110.5439,110.5634,5560.0
2024-03-28 14:45:00,113.1,113.16,113.1,113.15,5487.0,110.583,110.6416,110.583,110.6319,5487.0
2024-03-28 14:50:00,113.14,113.22,113.12,113.21,5051.0,110.6221,110.7003,110.6025,110.6905,5051.0
2024-03-28 14:55:00,113.21,113.34,113.17,113.32,5952.0,110.6905,110.8176,110.6514,110.7981,5952.0
2024-03-28 15:00:00,113.34,113.38,113.24,113.26,9525.0,110.8176,110.8567,110.7199,110.7394,9525.0
2024-03-28 15:05:00,113.27,113.35,113.27,113.35,7939.0,110.7492,110.8274,110.7492,110.8274,7939.0
2024-03-28 15:10:00,113.35,113.45,113.34,113.44,13026.0,110.8274,110.9252,110.8176,110.9154,13026.0
2024-03-28 15:15:00,113.45,113.51,113.42,113.46,16833.0,110.9252,110.9839,110.8959,110.935,16833.0
2024-03-28 15:20:00,113.47,113.54,113.45,113.54,7804.0,110.9447,111.0132,110.9252,111.0132,7804.0
2024-03-28 15:25:00,113.55,113.66,113.51,113.65,7842.0,111.023,111.1305,110.9839,111.1207,7842.0
2024-03-28 15:30:00,113.66,113.71,113.59,113.62,11829.0,111.1305,111.1794,111.0621,111.0914,11829.0
2024-03-28 15:35:00,113.62,113.63,113.55,113.59,8474.0,111.0914,111.1012,111.023,111.0621,8474.0
2024-03-28 15:40:00,113.58,113.6,113.4,113.46,13962.0,111.0523,111.0719,110.8763,110.935,13962.0
2024-03-28 15:45:00,113.46,113.48,113.3,113.31,32377.0,110.935,110.9545,110.7785,110.7883,32377.0
2024-03-28 15:50:00,113.31,113.62,113.3,113.61,75084.0,110.7883,111.0914,110.7785,111.0816,75084.0
2024-03-28 15:55:00,113.63,113.69,113.37,113.4,164983.0,111.1012,111.1598,110.847,110.8763,164983.0
2024-04-01 09:30:00,113.27,113.73,113.18,113.44,37328.0,110.7492,111.199,110.6612,110.9154,37328.0
2024-04-01 09:35:00,113.45,113.45,113.18,113.43,6356.0,110.9252,110.9252,110.6612,110.9056,6356.0
2024-04-01 09:40:00,113.44,113.57,113.34,113.52,9975.0,110.9154,111.0425,110.8176,110.9936,9975.0
2024-04-01 09:45:00,113.51,113.68,113.47,113.51,8730.0,110.9839,111.1501,110.9447,110.9839,8730.0
2024-04-01 09:50:00,113.5,113.51,113.3,113.4,11085.0,110.9741,110.9839,110.7785,110.8763,11085.0
2024-04-01 09:55:00,113.41,113.52,113.36,113.47,10266.0,110.8861,110.9936,110.8372,110.9447,10266.0
2024-04-01 10:00:00,113.45,113.53,113.34,113.44,16569.0,110.9252,111.0034,110.8176,110.9154,16569.0
2024-04-01 10:05:00,113.39,113.58,113.39,113.58,3858.0,110.8665,111.0523,110.8665,111.0523,3858.0
2024-04-01 10:10:00,113.66,113.69,113.6,113.69,5923.0,111.1305,111.1598,111.0719,111.1598,5923.0
2024-04-01 10:15:00,113.69,113.69,113.6,113.63,8426.0,111.1598,111.1598,111.0719,111.1012,8426.0
2024-04-01 10:20:00,113.63,113.77,113.62,113.77,13620.0,111.1012,111.2381,111.0914,111.2381,13620.0
2024-04-01 10:25:00,113.77,113.8,113.74,113.74,5659.0,111.2381,111.2674,111.2087,111.2087,5659.0
2024-04-01 10:30:00,113.72,113.74,113.49,113.54,11613.0,111.1892,111.2087,110.9643,111.0132,11613.0
2024-04-01 10:35:00,113.53,113.64,113.5,113.57,4674.0,111.0034,111.111,110.9741,111.0425,4674.0
2024-04-01 10:40:00,113.57,113.61,113.55,113.59,5179.0,111.0425,111.0816,111.023,111.0621,5179.0
2024-04-01 10:45:00,113.59,113.68,113.59,113.68,5252.0,111.0621,111.1501,111.0621,111.1501,5252.0
2024-04-01 10:50:00,113.69,113.75,113.67,113.73,9256.0,111.1598,111.2185,111.1403,111.199,9256.0
2024-04-01 10:55:00,113.71,113.82,113.71,113.81,10060.0,111.1794,111.287,111.1794,111.2772,10060.0
2024-04-01 11:00:00,113.81,113.83,113.68,113.7,9418.0,111.2772,111.2967,111.1501,111.1696,9418.0
2024-04-01 11:05:00,113.71,113.79,113.67,113.76,8863.0,111.1794,111.2576,111.1403,111.2283,8863.0
2024-04-01 11:10:00,113.77,113.93,113.74,113.92,16595.0,111.2381,111.3945,111.2087,111.3847,16595.0
2024-04-01 11:15:00,113.93,114.06,113.91,114.02,22500.0,111.3945,111.5216,111.375,111.4825,22500.0
2024-04-01 11:20:00,114.04,114.08,113.98,114.01,27226.0,111.5021,111.5412,111.4434,111.4727,27226.0
2024-04-01 11:25:00,114.01,114.03,113.84,113.91,11031.0,111.4727,111.4923,111.3065,111.375,11031.0
2024-04-01 11:30:00,113.94,113.94,113.75,113.78,6326.0,111.4043,111.4043,111.2185,111.2478,6326.0
2024-04-01 11:35:00,113.73,113.83,113.7,113.8,4901.0,111.199,111.2967,111.1696,111.2674,4901.0
2024-04-01 11:40:00,113.79,113.8,113.74,113.8,2865.0,111.2576,111.2674,111.2087,111.2674,2865.0
2024-04-01 11:45:00,113.81,113.86,113.8,113.86,6184.0,111.2772,111.3261,111.2674,111.3261,6184.0
2024-04-01 11:50:00,113.88,113.88,113.72,113.78,6219.0,111.3456,111.3456,111.1892,111.2478,6219.0
2024-04-01 11:55:00,113.79,113.79,113.68,113.68,6119.0,111.2576,111.2576,111.1501,111.1501,6119.0
2024-04-01 12:00:00,113.66,113.8,113.66,113.8,3722.0,111.1305,111.2674,111.1305,111.2674,3722.0
2024-04-01 12:05:00,113.79,113.88,113.77,113.86,4792.0,111.2576,111.3456,111.2381,111.3261,4792.0
2024-04-01 12:10:00,113.89,113.89,113.77,113.82,4068.0,111.3554,111.3554,111.2381,111.287,4068.0
2024-04-01 12:15:00,113.84,113.87,113.7,113.75,5958.0,111.3065,111.3358,111.1696,111.2185,5958.0
2024-04-01 12:20:00,113.77,113.82,113.73,113.82,6058.0,111.2381,111.287,111.199,111.287,6058.0
2024-04-01 12:25:00,113.84,113.94,113.82,113.94,7945.0,111.3065,111.4043,111.287,111.4043,7945.0
2024-04-01 12:30:00,113.92,114.03,113.88,113.99,13003.0,111.3847,111.4923,111.3456,111.4532,13003.0
2024-04-01 12:35:00,114.0,114.06,113.93,113.96,5066.0,111.4629,111.5216,111.3945,111.4238,5066.0
2024-04-01 12:40:00,113.97,114.01,113.97,114.0,5648.0,111.4336,111.4727,111.4336,111.4629,5648.0
2024-04-01 12:45:00,113.99,114.02,113.89,113.95,6399.0,111.4532,111.4825,111.3554,111.4141,6399.0
2024-04-01 12:50:00,113.93,113.94,113.87,113.9,14808.0,111.3945,111.4043,111.3358,111.3652,14808.0
2024-04-01 12:55:00,113.91,113.91,113.76,113.76,5699.0,111.375,111.375,111.2283,111.2283,5699.0
2024-04-01 13:00:00,113.76,113.78,113.69,113.7,5085.0,111.2283,111.2478,111.1598,111.1696,5085.0
2024-04-01 13:05:00,113.73,113.78,113.71,113.75,3382.0,111.199,111.2478,111.1794,111.2185,3382.0
2024-04-01 13:10:00,113.77,113.77,113.74,113.77,3594.0,111.2381,111.2381,111.2087,111.2381,3594.0
2024-04-01 13:15:00,113.77,113.77,113.67,113.7,2197.0,111.2381,111.2381,111.1403,111.1696,2197.0
2024-04-01 13:20:00,113.69,113.7,113.65,113.66,2951.0,111.1598,111.1696,111.1207,111.1305,2951.0
2024-04-01 13:25:00,113.64,113.71,113.63,113.71,6817.0,111.111,111.1794,111.1012,111.1794,6817.0
2024-04-01 13:30:00,113.71,113.71,113.65,113.68,2166.0,111.1794,111.1794,111.1207,111.1501,2166.0
2024-04-01 13:35:00,113.67,113.75,113.66,113.73,3258.0,111.1403,111.2185,111.1305,111.199,3258.0
2024-04-01 13:40:00,113.73,113.83,113.73,113.83,3507.0,111.199,111.2967,111.199,111.2967,3507.0
2024-04-01 13:45:00,113.82,113.84,113.79,113.8,2662.0,111.287,111.3065,111.2576,111.2674,2662.0
2024-04-01 13:50:00,113.82,113.82,113.73,113.8,3845.0,111.287,111.287,111.199,111.2674,3845.0
2024-04-01 13:55:00,113.83,113.86,113.8,113.83,4187.0,111.2967,111.3261,111.2674,111.2967,4187.0
2024-04-01 14:00:00,113.84,113.85,113.82,113.83,4096.0,111.3065,111.3163,111.287,111.2967,4096.0
2024-04-01 14:05:00,113.82,113.87,113.78,113.78,5865.0,111.287,111.3358,111.2478,111.2478,5865.0
2024-04-01 14:10:00,113.8,113.89,113.8,113.89,9347.0,111.2674,111.3554,111.2674,111.3554,9347.0
2024-04-01 14:15:00,113.9,113.95,113.86,113.95,18457.0,111.3652,111.4141,111.3261,111.4141,18457.0
2024-04-01 14:20:00,113.95,113.98,113.92,113.96,5718.0,111.4141,111.4434,111.3847,111.4238,5718.0
2024-04-01 14:25:00,113.95,113.96,113.91,113.94,8374.0,111.4141,111.4238,111.375,111.4043,8374.0
2024-04-01 14:30:00,113.92,114.01,113.92,113.99,7105.0,111.3847,111.4727,111.3847,111.4532,7105.0
2024-04-01 14:35:00,113.99,114.06,113.99,114.06,6820.0,111.4532,111.5216,111.4532,111.5216,6820.0
2024-04-01 14:40:00,114.07,114.1,114.06,114.08,5593.0,111.5314,111.5607,111.5216,111.5412,5593.0
2024-04-01 14:45:00,114.09,114.11,113.99,114.01,7273.0,111.5509,111.5705,111.4532,111.4727,7273.0
2024-04-01 14:50:00,114.02,114.1,114.0,114.02,24743.0,111.4825,111.5607,111.4629,111.4825,24743.0
2024-04-01 14:55:00,114.02,114.03,113.98,114.02,7359.0,111.4825,111.4923,111.4434,111.4825,7359.0
2024-04-01 15:00:00,114.01,114.04,113.94,114.01,8173.0,111.4727,111.5021,111.4043,111.4727,8173.0
2024-04-01 15:05:00,113.99,114.04,113.92,113.97,7365.0,111.4532,111.5021,111.3847,111.4336,7365.0
2024-04-01 15:10:00,113.98,114.03,113.94,114.0,5661.0,111.4434,111.4923,111.4043,111.4629,5661.0
2024-04-01 15:15:00,114.01,114.02,113.96,113.96,5860.0,111.4727,111.4825,111.4238,111.4238,5860.0
2024-04-01 15:20:00,113.96,113.97,113.89,113.89,8797.0,111.4238,111.4336,111.3554,111.3554,8797.0
2024-04-01 15:25:00,113.89,113.93,113.85,113.88,12185.0,111.3554,111.3945,111.3163,111.3456,12185.0
2024-04-01 15:30:00,113.87,113.93,113.83,113.88,12072.0,111.3358,111.3945,111.2967,111.3456,12072.0
2024-04-01 15:35:00,113.87,113.95,113.84,113.91,11763.0,111.3358,111.4141,111.3065,111.375,11763.0
2024-04-01 15:40:00,113.92,114.1,113.92,114.02,18074.0,111.3847,111.5607,111.3847,111.4825,18074.0
2024-04-01 15:45:00,114.02,114.02,113.83,113.85,24640.0,111.4825,111.4825,111.2967,111.3163,24640.0
2024-04-01 15:50:00,113.84,113.89,113.78,113.86,61630.0,111.3065,111.3554,111.2478,111.3261,61630.0
2024-04-01 15:55:00,113.86,113.92,113.52,113.53,194384.0,111.3261,111.3847,110.9936,111.0034,194384.0
2024-04-02 09:30:00,113.32,113.57,113.0,113.21,54176.0,110.7981,111.0425,110.4852,110.6905,54176.0
2024-04-02 09:35:00,113.1,113.1,112.52,112.82,20627.0,110.583,110.583,110.0159,110.3092,20627.0
2024-04-02 09:40:00,112.94,112.98,112.77,112.98,4658.0,110.4265,110.4656,110.2603,110.4656,4658.0
2024-04-02 09:45:00,112.93,112.94,112.63,112.76,7503.0,110.4168,110.4265,110.1234,110.2505,7503.0
2024-04-02 09:50:00,112.75,112.75,112.29,112.51,8087.0,110.2408,110.2408,109.791,110.0061,8087.0
2024-04-02 09:55:00,112.48,112.76,112.32,112.76,16704.0,109.9768,110.2505,109.8203,110.2505,16704.0
2024-04-02 10:00:00,112.73,113.02,112.66,112.96,11158.0,110.2212,110.5048,110.1528,110.4461,11158.0
2024-04-02 10:05:00,112.97,112.99,112.78,112.78,11644.0,110.4559,110.4754,110.2701,110.2701,11644.0
2024-04-02 10:10:00,112.81,112.82,112.62,112.76,10286.0,110.2994,110.3092,110.1137,110.2505,10286.0
2024-04-02 10:15:00,112.76,112.83,112.7,112.83,5302.0,110.2505,110.319,110.1919,110.319,5302.0
2024-04-02 10:20:00,112.81,113.0,112.78,112.95,7457.0,110.2994,110.4852,110.2701,110.4363,7457.0
2024-04-02 10:25:00,112.94,113.06,112.89,113.02,4640.0,110.4265,110.5439,110.3777,110.5048,4640.0
2024-04-02 10:30:00,113.0,113.1,112.95,113.09,6131.0,110.4852,110.583,110.4363,110.5732,6131.0
2024-04-02 10:35:00,113.1,113.25,113.09,113.25,4532.0,110.583,110.7296,110.5732,110.7296,4532.0
2024-04-02 10:40:00,113.27,113.37,113.23,113.37,9884.0,110.7492,110.847,110.7101,110.847,9884.0
2024-04-02 10:45:00,113.39,113.39,113.22,113.27,9713.0,110.8665,110.8665,110.7003,110.7492,9713.0
2024-04-02 10:50:00,113.28,113.31,113.19,113.23,7298.0,110.759,110.7883,110.671,110.7101,7298.0
2024-04-02 10:55:00,113.24,113.3,113.2,113.3,7775.0,110.7199,110.7785,110.6808,110.7785,7775.0
2024-04-02 11:00:00,113.33,113.33,113.11,113.13,8775.0,110.8079,110.8079,110.5928,110.6123,8775.0
2024-04-02 11:05:00,113.11,113.25,113.1,113.22,6770.0,110.5928,110.7296,110.583,110.7003,6770.0
2024-04-02 11:10:00,113.23,113.31,113.21,113.31,8946.0,110.7101,110.7883,110.6905,110.7883,8946.0
2024-04-02 11:15:00,113.31,113.32,113.21,113.26,5951.0,110.7883,110.7981,110.6905,110.7394,5951.0
2024-04-02 11:20:00,113.27,113.27,113.14,113.16,5942.0,110.7492,110.7492,110.6221,110.6416,5942.0
2024-04-02 11:25:00,113.15,113.17,113.09,113.1,22601.0,110.6319,110.6514,110.5732,110.583,22601.0
2024-04-02 11:30:00,113.09,113.21,113.05,113.12,15775.0,110.5732,110.6905,110.5341,110.6025,15775.0
2024-04-02 11:35:00,113.14,113.18,112.97,112.97,11677.0,110.6221,110.6612,110.4559,110.4559,11677.0
2024-04-02 11:40:00,112.96,113.12,112.93,113.09,8321.0,110.4461,110.6025,110.4168,110.5732,8321.0
2024-04-02 11:45:00,113.12,113.14,112.98,112.99,5709.0,110.6025,110.6221,110.4656,110.4754,5709.0
2024-04-02 11:50:00,112.97,113.01,112.93,112.97,9365.0,110.4559,110.495,110.4168,110.4559,9365.0
2024-04-02 11:55:00,112.98,113.11,112.92,112.92,9145.0,110.4656,110.5928,110.407,110.407,9145.0
2024-04-02 12:00:00,112.9,112.96,112.87,112.87,8145.0,110.3874,110.4461,110.3581,110.3581,8145.0
2024-04-02 12:05:00,112.87,112.87,112.76,112.81,20456.0,110.3581,110.3581,110.2505,110.2994,20456.0
2024-04-02 12:10:00,112.8,112.81,112.73,112.73,4066.0,110.2897,110.2994,110.2212,110.2212,4066.0
2024-04-02 12:15:00,112.77,112.78,112.67,112.78,5240.0,110.2603,110.2701,110.1625,110.2701,5240.0
2024-04-02 12:20:00,112.79,112.9,112.75,112.89,6660.0,110.2799,110.3874,110.2408,110.3777,6660.0
2024-04-02 12:25:00,112.89,112.89,112.83,112.87,7183.0,110.3777,110.3777,110.319,110.3581,7183.0
2024-04-02 12:30:00,112.84,112.84,112.8,112.83,2216.0,110.3288,110.3288,110.2897,110.319,2216.0
2024-04-02 12:35:00,112.82,112.84,112.74,112.76,4755.0,110.3092,110.3288,110.231,110.2505,4755.0
2024-04-02 12:40:00,112.78,112.78,112.73,112.73,2880.0,110.2701,110.2701,110.2212,110.2212,2880.0
2024-04-02 12:45:00,112.72,112.81,112.66,112.77,15567.0,110.2114,110.2994,110.1528,110.2603,15567.0
2024-04-02 12:50:00,112.76,112.83,112.69,112.83,6141.0,110.2505,110.319,110.1821,110.319,6141.0
2024-04-02 12:55:00,112.85,112.85,112.77,112.77,6868.0,110.3385,110.3385,110.2603,110.2603,6868.0
2024-04-02 13:00:00,112.8,112.82,112.76,112.77,2799.0,110.2897,110.3092,110.2505,110.2603,2799.0
2024-04-02 13:05:00,112.77,112.83,112.75,112.78,9056.0,110.2603,110.319,110.2408,110.2701,9056.0
2024-04-02 13:10:00,112.76,112.78,112.72,112.72,1900.0,110.2505,110.2701,110.2114,110.2114,1900.0
2024-04-02 13:15:00,112.73,112.76,112.71,112.75,4388.0,110.2212,110.2505,110.2017,110.2408,4388.0
2024-04-02 13:20:00,112.76,112.8,112.73,112.8,4865.0,110.2505,110.2897,110.2212,110.2897,4865.0
2024-04-02 13:25:00,112.82,112.92,112.81,112.92,9315.0,110.3092,110.407,110.2994,110.407,9315.0
2024-04-02 13:30:00,112.91,112.96,112.89,112.96,4238.0,110.3972,110.4461,110.3777,110.4461,4238.0
2024-04-02 13:35:00,112.94,112.98,112.91,112.97,13606.0,110.4265,110.4656,110.3972,110.4559,13606.0
2024-04-02 13:40:00,112.96,113.01,112.94,113.01,13441.0,110.4461,110.495,110.4265,110.495,13441.0
2024-04-02 13:45:00,113.03,113.11,113.03,113.11,9509.0,110.5145,110.5928,110.5145,110.5928,9509.0
2024-04-02 13:50:00,113.12,113.14,113.05,113.07,13599.0,110.6025,110.6221,110.5341,110.5536,13599.0
2024-04-02 13:55:00,113.07,113.15,113.04,113.08,16869.0,110.5536,110.6319,110.5243,110.5634,16869.0
2024-04-02 14:00:00,113.09,113.09,113.04,113.05,9759.0,110.5732,110.5732,110.5243,110.5341,9759.0
2024-04-02 14:05:00,113.06,113.13,113.03,113.09,10031.0,110.5439,110.6123,110.5145,110.5732,10031.0
2024-04-02 14:10:00,113.09,113.16,113.09,113.15,12017.0,110.5732,110.6416,110.5732,110.6319,12017.0
2024-04-02 14:15:00,113.15,113.21,113.11,113.21,8449.0,110.6319,110.6905,110.5928,110.6905,8449.0
2024-04-02 14:20:00,113.22,113.22,113.13,113.15,13038.0,110.7003,110.7003,110.6123,110.6319,13038.0
2024-04-02 14:25:00,113.15,113.18,113.12,113.12,10701.0,110.6319,110.6612,110.6025,110.6025,10701.0
2024-04-02 14:30:00,113.12,113.27,113.12,113.25,7183.0,110.6025,110.7492,110.6025,110.7296,7183.0
2024-04-02 14:35:00,113.25,113.27,113.18,113.24,6219.0,110.7296,110.7492,110.6612,110.7199,6219.0
2024-04-02 14:40:00,113.26,113.29,113.25,113.26,7521.0,110.7394,110.7687,110.7296,110.7394,7521.0
2024-04-02 14:45:00,113.25,113.25,113.15,113.15,10410.0,110.7296,110.7296,110.6319,110.6319,10410.0
2024-04-02 14:50:00,113.16,113.19,113.06,113.06,8090.0,110.6416,110.671,110.5439,110.5439,8090.0
2024-04-02 14:55:00,113.06,113.06,113.0,113.01,6554.0,110.5439,110.5439,110.4852,110.495,6554.0
2024-04-02 15:00:00,113.01,113.05,112.98,113.03,8956.0,110.495,110.5341,110.4656,110.5145,8956.0
2024-04-02 15:05:00,113.06,113.18,113.05,113.17,11115.0,110.5439,110.6612,110.5341,110.6514,11115.0
2024-04-02 15:10:00,113.19,113.22,113.07,113.17,51756.0,110.671,110.7003,110.5536,110.6514,51756.0
2024-04-02 15:15:00,113.16,113.17,113.08,113.09,17049.0,110.6416,110.6514,110.5634,110.5732,17049.0
2024-04-02 15:20:00,113.1,113.16,113.04,113.12,11886.0,110.583,110.6416,110.5243,110.6025,11886.0
2024-04-02 15:25:00,113.13,113.23,113.12,113.22,8326.0,110.6123,110.7101,110.6025,110.7003,8326.0
2024-04-02 15:30:00,113.24,113.31,113.21,113.24,17501.0,110.7199,110.7883,110.6905,110.7199,17501.0
2024-04-02 15:35:00,113.24,113.33,113.22,113.23,11308.0,110.7199,110.8079,110.7003,110.7101,11308.0
2024-04-02 15:40:00,113.23,113.25,113.15,113.21,12285.0,110.7101,110.7296,110.6319,110.6905,12285.0
2024-04-02 15:45:00,113.22,113.4,113.2,113.4,29297.0,110.7003,110.8763,110.6808,110.8763,29297.0
2024-04-02 15:50:00,113.41,113.41,113.19,113.2,59711.0,110.8861,110.8861,110.671,110.6808,59711.0
2024-04-02 15:55:00,113.21,113.35,113.2,113.32,147340.0,110.6905,110.8274,110.6808,110.7981,147340.0
2024-04-03 09:30:00,113.44,113.8,113.27,113.78,56057.0,110.9154,111.2674,110.7492,111.2478,56057.0
2024-04-03 09:35:00,113.7,113.7,113.08,113.41,12704.0,111.1696,111.1696,110.5634,110.8861,12704.0
2024-04-03 09:40:00,113.48,113.63,113.41,113.62,8734.0,110.9545,111.1012,110.8861,111.0914,8734.0
2024-04-03 09:45:00,113.61,113.77,113.54,113.69,10368.0,111.0816,111.2381,111.0132,111.1598,10368.0
2024-04-03 09:50:00,113.72,113.79,113.65,113.78,13019.0,111.1892,111.2576,111.1207,111.2478,13019.0
2024-04-03 09:55:00,113.8,114.05,113.76,113.91,9782.0,111.2674,111.5118,111.2283,111.375,9782.0
2024-04-03 10:00:00,114.0,114.14,113.95,114.1,15381.0,111.4629,111.5998,111.4141,111.5607,15381.0
2024-04-03 10:05:00,114.08,114.19,113.97,114.0,8869.0,111.5412,111.6487,111.4336,111.4629,8869.0
2024-04-03 10:10:00,113.98,113.98,113.87,113.97,5250.0,111.4434,111.4434,111.3358,111.4336,5250.0
2024-04-03 10:15:00,113.98,113.99,113.78,113.82,6287.0,111.4434,111.4532,111.2478,111.287,6287.0
2024-04-03 10:20:00,113.82,113.83,113.7,113.77,3637.0,111.287,111.2967,111.1696,111.2381,3637.0
2024-04-03 10:25:00,113.74,113.81,113.7,113.79,5983.0,111.2087,111.2772,111.1696,111.2576,5983.0
2024-04-03 10:30:00,113.8,113.84,113.73,113.82,9253.0,111.2674,111.3065,111.199,111.287,9253.0
2024-04-03 10:35:00,113.82,113.94,113.82,113.89,8779.0,111.287,111.4043,111.287,111.3554,8779.0
2024-04-03 10:40:00,113.88,113.9,113.83,113.84,8223.0,111.3456,111.3652,111.2967,111.3065,8223.0
2024-04-03 10:45:00,113.84,113.99,113.84,113.93,15771.0,111.3065,111.4532,111.3065,111.3945,15771.0
2024-04-03 10:50:00,113.94,114.07,113.94,114.02,9851.0,111.4043,111.5314,111.4043,111.4825,9851.0
2024-04-03 10:55:00,114.02,114.05,113.83,113.85,6493.0,111.4825,111.5118,111.2967,111.3163,6493.0
2024-04-03 11:00:00,113.84,114.03,113.81,114.0,30091.0,111.3065,111.4923,111.2772,111.4629,30091.0
2024-04-03 11:05:00,113.99,114.01,113.85,113.91,23953.0,111.4532,111.4727,111.3163,111.375,23953.0
2024-04-03 11:10:00,113.93,113.96,113.81,113.84,13695.0,111.3945,111.4238,111.2772,111.3065,13695.0
2024-04-03 11:15:00,113.84,113.9,113.78,113.88,10577.0,111.3065,111.3652,111.2478,111.3456,10577.0
2024-04-03 11:20:00,113.88,113.97,113.88,113.92,8647.0,111.3456,111.4336,111.3456,111.3847,8647.0
2024-04-03 11:25:00,113.92,113.97,113.8,113.82,9654.0,111.3847,111.4336,111.2674,111.287,9654.0
2024-04-03 11:30:00,113.83,113.83,113.6,113.63,18031.0,111.2967,111.2967,111.0719,111.1012,18031.0
2024-04-03 11:35:00,113.62,113.78,113.61,113.75,14304.0,111.0914,111.2478,111.0816,111.2185,14304.0
2024-04-03 11:40:00,113.79,113.85,113.77,113.84,16141.0,111.2576,111.3163,111.2381,111.3065,16141.0
2024-04-03 11:45:00,113.8,113.82,113.62,113.66,25709.0,111.2674,111.287,111.0914,111.1305,25709.0
2024-04-03 11:50:00,113.65,113.7,113.61,113.63,5896.0,111.1207,111.1696,111.0816,111.1012,5896.0
2024-04-03 11:55:00,113.64,113.64,113.5,113.5,3286.0,111.111,111.111,110.9741,110.9741,3286.0
2024-04-03 12:00:00,113.49,113.62,113.48,113.53,16223.0,110.9643,111.0914,110.9545,111.0034,16223.0
2024-04-03 12:05:00,113.54,113.55,113.46,113.51,10642.0,111.0132,111.023,110.935,110.9839,10642.0
2024-04-03 12:10:00,113.49,113.53,113.42,113.52,8021.0,110.9643,111.0034,110.8959,110.9936,8021.0
2024-04-03 12:15:00,113.49,113.49,113.39,113.44,15428.0,110.9643,110.9643,110.8665,110.9154,15428.0
2024-04-03 12:20:00,113.46,113.5,113.4,113.5,19532.0,110.935,110.9741,110.8763,110.9741,19532.0
2024-04-03 12:25:00,113.49,113.62,113.44,113.62,7506.0,110.9643,111.0914,110.9154,111.0914,7506.0
2024-04-03 12:30:00,113.62,113.72,113.62,113.68,6364.0,111.0914,111.1892,111.0914,111.1501,6364.0
2024-04-03 12:35:00,113.68,113.78,113.47,113.47,11665.0,111.1501,111.2478,110.9447,110.9447,11665.0
2024-04-03 12:40:00,113.51,113.68,113.51,113.64,7499.0,110.9839,111.1501,110.9839,111.111,7499.0
2024-04-03 12:45:00,113.63,113.66,113.58,113.59,14181.0,111.1012,111.1305,111.0523,111.0621,14181.0
2024-04-03 12:50:00,113.57,113.63,113.51,113.6,12773.0,111.0425,111.1012,110.9839,111.0719,12773.0
2024-04-03 12:55:00,113.61,113.62,113.57,113.57,5599.0,111.0816,111.0914,111.0425,111.0425,5599.0
2024-04-03 13:00:00,113.59,113.62,113.57,113.61,5625.0,111.0621,111.0914,111.0425,111.0816,5625.0
2024-04-03 13:05:00,113.59,113.6,113.5,113.51,9346.0,111.0621,111.0719,110.9741,110.9839,9346.0
2024-04-03 13:10:00,113.51,113.52,113.47,113.51,5206.0,110.9839,110.9936,110.9447,110.9839,5206.0
2024-04-03 13:15:00,113.5,113.54,113.5,113.52,6318.0,110.9741,111.0132,110.9741,110.9936,6318.0
2024-04-03 13:20:00,113.51,113.53,113.49,113.51,3157.0,110.9839,111.0034,110.9643,110.9839,3157.0
2024-04-03 13:25:00,113.51,113.52,113.43,113.44,4107.0,110.9839,110.9936,110.9056,110.9154,4107.0
2024-04-03 13:30:00,113.45,113.6,113.45,113.59,5849.0,110.9252,111.0719,110.9252,111.0621,5849.0
2024-04-03 13:35:00,113.6,113.66,113.6,113.61,7297.0,111.0719,111.1305,111.0719,111.0816,7297.0
2024-04-03 13:40:00,113.63,113.66,113.61,113.61,3274.0,111.1012,111.1305,111.0816,111.0816,3274.0
2024-04-03 13:45:00,113.61,113.7,113.61,113.69,2229.0,111.0816,111.1696,111.0816,111.1598,2229.0
2024-04-03 13:50:00,113.7,113.75,113.67,113.73,6228.0,111.1696,111.2185,111.1403,111.199,6228.0
2024-04-03 13:55:00,113.75,113.77,113.72,113.75,3325.0,111.2185,111.2381,111.1892,111.2185,3325.0
2024-04-03 14:00:00,113.74,113.79,113.66,113.79,7283.0,111.2087,111.2576,111.1305,111.2576,7283.0
2024-04-03 14:05:00,113.77,113.79,113.68,113.72,8565.0,111.2381,111.2576,111.1501,111.1892,8565.0
2024-04-03 14:10:00,113.71,113.71,113.66,113.66,5383.0,111.1794,111.1794,111.1305,111.1305,5383.0
2024-04-03 14:15:00,113.68,113.71,113.56,113.61,10521.0,111.1501,111.1794,111.0327,111.0816,10521.0
2024-04-03 14:20:00,113.6,113.6,113.52,113.57,8300.0,111.0719,111.0719,110.9936,111.0425,8300.0
2024-04-03 14:25:00,113.57,113.58,113.52,113.54,6725.0,111.0425,111.0523,110.9936,111.0132,6725.0
2024-04-03 14:30:00,113.53,113.53,113.46,113.48,10125.0,111.0034,111.0034,110.935,110.9545,10125.0
2024-04-03 14:35:00,113.49,113.56,113.46,113.53,6829.0,110.9643,111.0327,110.935,111.0034,6829.0
2024-04-03 14:40:00,113.52,113.57,113.51,113.55,12328.0,110.9936,111.0425,110.9839,111.023,12328.0
2024-04-03 14:45:00,113.52,113.55,113.46,113.51,10907.0,110.9936,111.023,110.935,110.9839,10907.0
2024-04-03 14:50:00,113.53,113.54,113.48,113.52,6908.0,111.0034,111.0132,110.9545,110.9936,6908.0
2024-04-03 14:55:00,113.53,113.62,113.51,113.6,5363.0,111.0034,111.0914,110.9839,111.0719,5363.0
2024-04-03 15:00:00,113.58,113.58,113.49,113.51,8132.0,111.0523,111.0523,110.9643,110.9839,8132.0
2024-04-03 15:05:00,113.49,113.56,113.49,113.53,7097.0,110.9643,111.0327,110.9643,111.0034,7097.0
2024-04-03 15:10:00,113.52,113.59,113.29,113.29,24975.0,110.9936,111.0621,110.7687,110.7687,24975.0
2024-04-03 15:15:00,113.27,113.39,113.17,113.37,10089.0,110.7492,110.8665,110.6514,110.847,10089.0
2024-04-03 15:20:00,113.35,113.39,113.33,113.33,7253.0,110.8274,110.8665,110.8079,110.8079,7253.0
2024-04-03 15:25:00,113.35,113.42,113.33,113.38,8089.0,110.8274,110.8959,110.8079,110.8567,8089.0
2024-04-03 15:30:00,113.38,113.49,113.37,113.48,10587.0,110.8567,110.9643,110.847,110.9545,10587.0
2024-04-03 15:35:00,113.48,113.59,113.47,113.47,17595.0,110.9545,111.0621,110.9447,110.9447,17595.0
2024-04-03 15:40:00,113.49,113.53,113.41,113.53,20964.0,110.9643,111.0034,110.8861,111.0034,20964.0
2024-04-03 15:45:00,113.54,113.64,113.54,113.64,21154.0,111.0132,111.111,111.0132,111.111,21154.0
2024-04-03 15:50:00,113.63,113.68,113.58,113.62,57809.0,111.1012,111.1501,111.0523,111.0914,57809.0
2024-04-03 15:55:00,113.61,113.62,113.47,113.55,115618.0,111.0816,111.0914,110.9447,111.023,115618.0
2024-04-04 09:30:00,114.45,114.5,113.79,113.81,53377.0,111.9029,111.9518,111.2576,111.2772,53377.0
2024-04-04 09:35:00,113.94,114.23,113.85,114.15,4080.0,111.4043,111.6878,111.3163,111.6096,4080.0
2024-04-04 09:40:00,114.1,114.67,114.09,114.67,34756.0,111.5607,112.118,111.5509,112.118,34756.0
2024-04-04 09:45:00,114.63,114.77,114.58,114.72,11788.0,112.0789,112.2158,112.03,112.1669,11788.0
2024-04-04 09:50:00,114.71,114.74,114.53,114.56,6670.0,112.1571,112.1865,111.9812,112.0105,6670.0
2024-04-04 09:55:00,114.63,114.77,114.61,114.64,4158.0,112.0789,112.2158,112.0594,112.0887,4158.0
2024-04-04 10:00:00,114.67,114.74,114.65,114.67,14789.0,112.118,112.1865,112.0985,112.118,14789.0
2024-04-04 10:05:00,114.68,114.86,114.64,114.81,4957.0,112.1278,112.3038,112.0887,112.2549,4957.0
2024-04-04 10:10:00,114.79,114.81,114.67,114.68,7207.0,112.2354,112.2549,112.118,112.1278,7207.0
2024-04-04 10:15:00,114.69,114.75,114.66,114.75,6750.0,112.1376,112.1963,112.1083,112.1963,6750.0
2024-04-04 10:20:00,114.76,114.88,114.74,114.85,7990.0,112.206,112.3234,112.1865,112.294,7990.0
2024-04-04 10:25:00,114.84,114.87,114.72,114.72,4962.0,112.2843,112.3136,112.1669,112.1669,4962.0
2024-04-04 10:30:00,114.68,114.69,114.59,114.68,11599.0,112.1278,112.1376,112.0398,112.1278,11599.0
2024-04-04 10:35:00,114.7,114.71,114.58,114.68,9696.0,112.1474,112.1571,112.03,112.1278,9696.0
2024-04-04 10:40:00,114.64,114.75,114.63,114.69,2713.0,112.0887,112.1963,112.0789,112.1376,2713.0
2024-04-04 10:45:00,114.69,114.79,114.69,114.79,5963.0,112.1376,112.2354,112.1376,112.2354,5963.0
2024-04-04 10:50:00,114.76,114.77,114.71,114.71,8617.0,112.206,112.2158,112.1571,112.1571,8617.0
2024-04-04 10:55:00,114.71,114.72,114.65,114.68,7186.0,112.1571,112.1669,112.0985,112.1278,7186.0
2024-04-04 11:00:00,114.66,114.67,114.59,114.59,2634.0,112.1083,112.118,112.0398,112.0398,2634.0
2024-04-04 11:05:00,114.58,114.63,114.53,114.62,7916.0,112.03,112.0789,111.9812,112.0692,7916.0
2024-04-04 11:10:00,114.62,114.65,114.59,114.65,7575.0,112.0692,112.0985,112.0398,112.0985,7575.0
2024-04-04 11:15:00,114.64,114.65,114.62,114.62,2904.0,112.0887,112.0985,112.0692,112.0692,2904.0
2024-04-04 11:20:00,114.62,114.65,114.59,114.63,14482.0,112.0692,112.0985,112.0398,112.0789,14482.0
2024-04-04 11:25:00,114.66,114.68,114.62,114.67,6778.0,112.1083,112.1278,112.0692,112.118,6778.0
2024-04-04 11:30:00,114.67,114.68,114.63,114.67,4809.0,112.118,112.1278,112.0789,112.118,4809.0
2024-04-04 11:35:00,114.66,114.69,114.6,114.63,4879.0,112.1083,112.1376,112.0496,112.0789,4879.0
2024-04-04 11:40:00,114.64,114.64,114.56,114.6,8720.0,112.0887,112.0887,112.0105,112.0496,8720.0
2024-04-04 11:45:00,114.63,114.64,114.61,114.62,4393.0,112.0789,112.0887,112.0594,112.0692,4393.0
2024-04-04 11:50:00,114.6,114.66,114.59,114.62,7611.0,112.0496,112.1083,112.0398,112.0692,7611.0
2024-04-04 11:55:00,114.62,114.67,114.61,114.65,7088.0,112.0692,112.118,112.0594,112.0985,7088.0
2024-04-04 12:00:00,114.65,114.8,114.64,114.79,12026.0,112.0985,112.2451,112.0887,112.2354,12026.0
2024-04-04 12:05:00,114.79,114.94,114.79,114.89,9817.0,112.2354,112.382,112.2354,112.3331,9817.0
2024-04-04 12:10:00,114.89,114.91,114.83,114.83,5773.0,112.3331,112.3527,112.2745,112.2745,5773.0
2024-04-04 12:15:00,114.83,114.84,114.76,114.77,10010.0,112.2745,112.2843,112.206,112.2158,10010.0
2024-04-04 12:20:00,114.76,114.79,114.7,114.7,15729.0,112.206,112.2354,112.1474,112.1474,15729.0
2024-04-04 12:25:00,114.7,114.71,114.61,114.61,7255.0,112.1474,112.1571,112.0594,112.0594,7255.0
2024-04-04 12:30:00,114.63,114.63,114.48,114.49,11632.0,112.0789,112.0789,111.9323,111.942,11632.0
2024-04-04 12:35:00,114.48,114.48,114.35,114.38,2984.0,111.9323,111.9323,111.8052,111.8345,2984.0
2024-04-04 12:40:00,114.36,114.37,114.33,114.34,1010.0,111.8149,111.8247,111.7856,111.7954,1010.0
2024-04-04 12:45:00,114.34,114.42,114.31,114.4,6563.0,111.7954,111.8736,111.766,111.854,6563.0
2024-04-04 12:50:00,114.38,114.46,114.37,114.45,3957.0,111.8345,111.9127,111.8247,111.9029,3957.0
2024-04-04 12:55:00,114.47,114.47,114.4,114.4,2356.0,111.9225,111.9225,111.854,111.854,2356.0
2024-04-04 13:00:00,114.41,114.41,114.3,114.3,2087.0,111.8638,111.8638,111.7563,111.7563,2087.0
2024-04-04 13:05:00,114.29,114.3,114.26,114.28,1899.0,111.7465,111.7563,111.7172,111.7367,1899.0
2024-04-04 13:10:00,114.34,114.35,114.27,114.3,1670.0,111.7954,111.8052,111.7269,111.7563,1670.0
2024-04-04 13:15:00,114.27,114.31,114.24,114.26,64572.0,111.7269,111.766,111.6976,111.7172,64572.0
2024-04-04 13:20:00,114.25,114.29,114.22,114.29,3161.0,111.7074,111.7465,111.6781,111.7465,3161.0
2024-04-04 13:25:00,114.23,114.38,114.2,114.38,7192.0,111.6878,111.8345,111.6585,111.8345,7192.0
2024-04-04 13:30:00,114.35,114.49,114.35,114.48,9825.0,111.8052,111.942,111.8052,111.9323,9825.0
2024-04-04 13:35:00,114.47,114.52,114.4,114.4,7262.0,111.9225,111.9714,111.854,111.854,7262.0
2024-04-04 13:40:00,114.39,114.39,114.29,114.34,4331.0,111.8443,111.8443,111.7465,111.7954,4331.0
2024-04-04 13:45:00,114.33,114.33,114.25,114.29,3835.0,111.7856,111.7856,111.7074,111.7465,3835.0
2024-04-04 13:50:00,114.32,114.32,114.25,114.26,4408.0,111.7758,111.7758,111.7074,111.7172,4408.0
2024-04-04 13:55:00,114.25,114.33,114.16,114.2,7483.0,111.7074,111.7856,111.6194,111.6585,7483.0
2024-04-04 14:00:00,114.19,114.21,114.09,114.14,10381.0,111.6487,111.6683,111.5509,111.5998,10381.0
2024-04-04 14:05:00,114.15,114.16,113.91,113.93,11271.0,111.6096,111.6194,111.375,111.3945,11271.0
2024-04-04 14:10:00,113.93,113.94,113.83,113.84,5307.0,111.3945,111.4043,111.2967,111.3065,5307.0
2024-04-04 14:15:00,113.82,113.84,113.62,113.68,16901.0,111.287,111.3065,111.0914,111.1501,16901.0
2024-04-04 14:20:00,113.65,113.85,113.62,113.83,6294.0,111.1207,111.3163,111.0914,111.2967,6294.0
2024-04-04 14:25:00,113.83,113.85,113.44,113.44,5283.0,111.2967,111.3163,110.9154,110.9154,5283.0
2024-04-04 14:30:00,113.47,113.47,113.27,113.31,13480.0,110.9447,110.9447,110.7492,110.7883,13480.0
2024-04-04 14:35:00,113.28,113.63,113.28,113.56,8064.0,110.759,111.1012,110.759,111.0327,8064.0
2024-04-04 14:40:00,113.51,113.51,113.13,113.13,5142.0,110.9839,110.9839,110.6123,110.6123,5142.0
2024-04-04 14:45:00,113.11,113.4,113.11,113.36,8311.0,110.5928,110.8763,110.5928,110.8372,8311.0
2024-04-04 14:50:00,113.31,113.4,113.23,113.28,5146.0,110.7883,110.8763,110.7101,110.759,5146.0
2024-04-04 14:55:00,113.24,113.25,113.03,113.07,11773.0,110.7199,110.7296,110.5145,110.5536,11773.0
2024-04-04 15:00:00,113.08,113.17,112.9,113.07,18984.0,110.5634,110.6514,110.3874,110.5536,18984.0
2024-04-04 15:05:00,113.09,113.32,113.09,113.2,21687.0,110.5732,110.7981,110.5732,110.6808,21687.0
2024-04-04 15:10:00,113.19,113.19,113.04,113.11,19233.0,110.671,110.671,110.5243,110.5928,19233.0
2024-04-04 15:15:00,113.12,113.12,112.9,112.99,22716.0,110.6025,110.6025,110.3874,110.4754,22716.0
2024-04-04 15:20:00,113.0,113.13,112.96,113.03,18205.0,110.4852,110.6123,110.4461,110.5145,18205.0
2024-04-04 15:25:00,113.04,113.05,112.77,112.79,22313.0,110.5243,110.5341,110.2603,110.2799,22313.0
2024-04-04 15:30:00,112.79,112.95,112.78,112.89,27921.0,110.2799,110.4363,110.2701,110.3777,27921.0
2024-04-04 15:35:00,112.87,112.89,112.65,112.69,27235.0,110.3581,110.3777,110.143,110.1821,27235.0
2024-04-04 15:40:00,112.71,112.83,112.64,112.81,35109.0,110.2017,110.319,110.1332,110.2994,35109.0
2024-04-04 15:45:00,112.81,113.08,112.8,113.08,36734.0,110.2994,110.5634,110.2897,110.5634,36734.0
2024-04-04 15:50:00,113.09,113.23,112.94,113.23,42891.0,110.5732,110.7101,110.4265,110.7101,42891.0
2024-04-04 15:55:00,113.22,113.28,112.96,113.05,134083.0,110.7003,110.759,110.4461,110.5341,134083.0
2024-04-05 09:30:00,113.61,113.97,113.36,113.39,36158.0,111.0816,111.4336,110.8372,110.8665,36158.0
2024-04-05 09:35:00,113.41,113.54,113.3,113.4,5173.0,110.8861,111.0132,110.7785,110.8763,5173.0
2024-04-05 09:40:00,113.44,113.75,113.35,113.59,4628.0,110.9154,111.2185,110.8274,111.0621,4628.0
2024-04-05 09:45:00,113.64,113.73,113.6,113.6,3138.0,111.111,111.199,111.0719,111.0719,3138.0
2024-04-05 09:50:00,113.57,113.79,113.57,113.79,4220.0,111.0425,111.2576,111.0425,111.2576,4220.0
2024-04-05 09:55:00,113.82,113.86,113.65,113.68,4696.0,111.287,111.3261,111.1207,111.1501,4696.0
2024-04-05 10:00:00,113.71,113.79,113.67,113.75,6685.0,111.1794,111.2576,111.1403,111.2185,6685.0
2024-04-05 10:05:00,113.82,113.91,113.73,113.83,11276.0,111.287,111.375,111.199,111.2967,11276.0
2024-04-05 10:10:00,113.84,113.91,113.8,113.86,8528.0,111.3065,111.375,111.2674,111.3261,8528.0
2024-04-05 10:15:00,113.87,113.87,113.76,113.8,7121.0,111.3358,111.3358,111.2283,111.2674,7121.0
2024-04-05 10:20:00,113.8,113.82,113.67,113.75,8324.0,111.2674,111.287,111.1403,111.2185,8324.0
2024-04-05 10:25:00,113.73,113.75,113.58,113.72,15461.0,111.199,111.2185,111.0523,111.1892,15461.0
2024-04-05 10:30:00,113.75,113.88,113.72,113.86,7384.0,111.2185,111.3456,111.1892,111.3261,7384.0
2024-04-05 10:35:00,113.86,113.86,113.71,113.71,6038.0,111.3261,111.3261,111.1794,111.1794,6038.0
2024-04-05 10:40:00,113.72,113.8,113.72,113.78,8352.0,111.1892,111.2674,111.1892,111.2478,8352.0
2024-04-05 10:45:00,113.76,113.93,113.76,113.93,11665.0,111.2283,111.3945,111.2283,111.3945,11665.0
2024-04-05 10:50:00,113.91,114.02,113.91,113.93,14712.0,111.375,111.4825,111.375,111.3945,14712.0
2024-04-05 10:55:00,113.92,114.1,113.91,114.04,12479.0,111.3847,111.5607,111.375,111.5021,12479.0
2024-04-05 11:00:00,114.03,114.03,113.82,113.83,8556.0,111.4923,111.4923,111.287,111.2967,8556.0
2024-04-05 11:05:00,113.79,113.94,113.76,113.89,9418.0,111.2576,111.4043,111.2283,111.3554,9418.0
2024-04-05 11:10:00,113.88,114.05,113.88,114.03,7888.0,111.3456,111.5118,111.3456,111.4923,7888.0
2024-04-05 11:15:00,114.01,114.06,113.96,114.03,10987.0,111.4727,111.5216,111.4238,111.4923,10987.0
2024-04-05 11:20:00,114.05,114.1,113.99,114.09,8376.0,111.5118,111.5607,111.4532,111.5509,8376.0
2024-04-05 11:25:00,114.11,114.34,114.1,114.34,7752.0,111.5705,111.7954,111.5607,111.7954,7752.0
2024-04-05 11:30:00,114.36,114.38,114.27,114.27,11857.0,111.8149,111.8345,111.7269,111.7269,11857.0
2024-04-05 11:35:00,114.29,114.41,114.27,114.41,5943.0,111.7465,111.8638,111.7269,111.8638,5943.0
2024-04-05 11:40:00,114.4,114.54,114.4,114.48,9709.0,111.854,111.9909,111.854,111.9323,9709.0
2024-04-05 11:45:00,114.49,114.54,114.46,114.46,6885.0,111.942,111.9909,111.9127,111.9127,6885.0
2024-04-05 11:50:00,114.48,114.54,114.46,114.52,5171.0,111.9323,111.9909,111.9127,111.9714,5171.0
2024-04-05 11:55:00,114.53,114.68,114.53,114.57,6680.0,111.9812,112.1278,111.9812,112.0203,6680.0
2024-04-05 12:00:00,114.59,114.68,114.59,114.62,3154.0,112.0398,112.1278,112.0398,112.0692,3154.0
2024-04-05 12:05:00,114.63,114.73,114.6,114.69,7797.0,112.0789,112.1767,112.0496,112.1376,7797.0
2024-04-05 12:10:00,114.71,114.77,114.68,114.72,5028.0,112.1571,112.2158,112.1278,112.1669,5028.0
2024-04-05 12:15:00,114.71,114.73,114.59,114.61,20689.0,112.1571,112.1767,112.0398,112.0594,20689.0
2024-04-05 12:20:00,114.62,114.65,114.54,114.64,14729.0,112.0692,112.0985,111.9909,112.0887,14729.0
2024-04-05 12:25:00,114.64,114.65,114.55,114.55,5824.0,112.0887,112.0985,112.0007,112.0007,5824.0
2024-04-05 12:30:00,114.51,114.55,114.39,114.51,15506.0,111.9616,112.0007,111.8443,111.9616,15506.0
2024-04-05 12:35:00,114.46,114.59,114.46,114.59,11862.0,111.9127,112.0398,111.9127,112.0398,11862.0
2024-04-05 12:40:00,114.59,114.6,114.53,114.58,8784.0,112.0398,112.0496,111.9812,112.03,8784.0
2024-04-05 12:45:00,114.59,114.65,114.53,114.53,11138.0,112.0398,112.0985,111.9812,111.9812,11138.0
2024-04-05 12:50:00,114.53,114.66,114.51,114.66,13390.0,111.9812,112.1083,111.9616,112.1083,13390.0
2024-04-05 12:55:00,114.65,114.69,114.59,114.69,9279.0,112.0985,112.1376,112.0398,112.1376,9279.0
2024-04-05 13:00:00,114.69,114.69,114.55,114.57,5518.0,112.1376,112.1376,112.0007,112.0203,5518.0
2024-04-05 13:05:00,114.58,114.58,114.35,114.36,13818.0,112.03,112.03,111.8052,111.8149,13818.0
2024-04-05 13:10:00,114.36,114.4,114.24,114.25,9162.0,111.8149,111.854,111.6976,111.7074,9162.0
2024-04-05 13:15:00,114.27,114.27,114.2,114.22,7495.0,111.7269,111.7269,111.6585,111.6781,7495.0
2024-04-05 13:20:00,114.23,114.41,114.23,114.41,33196.0,111.6878,111.8638,111.6878,111.8638,33196.0
2024-04-05 13:25:00,114.39,114.4,114.27,114.36,23296.0,111.8443,111.854,111.7269,111.8149,23296.0
2024-04-05 13:30:00,114.39,114.49,114.35,114.47,8725.0,111.8443,111.942,111.8052,111.9225,8725.0
2024-04-05 13:35:00,114.48,114.56,114.46,114.5,6023.0,111.9323,112.0105,111.9127,111.9518,6023.0
2024-04-05 13:40:00,114.53,114.55,114.43,114.55,8847.0,111.9812,112.0007,111.8834,112.0007,8847.0
2024-04-05 13:45:00,114.56,114.57,114.39,114.41,5307.0,112.0105,112.0203,111.8443,111.8638,5307.0
2024-04-05 13:50:00,114.38,114.48,114.35,114.37,5180.0,111.8345,111.9323,111.8052,111.8247,5180.0
2024-04-05 13:55:00,114.36,114.36,114.19,114.3,8678.0,111.8149,111.8149,111.6487,111.7563,8678.0
2024-04-05 14:00:00,114.31,114.31,114.21,114.3,6966.0,111.766,111.766,111.6683,111.7563,6966.0
2024-04-05 14:05:00,114.33,114.66,114.33,114.65,12738.0,111.7856,112.1083,111.7856,112.0985,12738.0
2024-04-05 14:10:00,114.67,114.7,114.48,114.53,20441.0,112.118,112.1474,111.9323,111.9812,20441.0
2024-04-05 14:15:00,114.5,114.51,114.41,114.48,7251.0,111.9518,111.9616,111.8638,111.9323,7251.0
2024-04-05 14:20:00,114.48,114.59,114.4,114.41,10830.0,111.9323,112.0398,111.854,111.8638,10830.0
2024-04-05 14:25:00,114.43,114.47,114.31,114.31,9445.0,111.8834,111.9225,111.766,111.766,9445.0
2024-04-05 14:30:00,114.35,114.42,114.35,114.39,4976.0,111.8052,111.8736,111.8052,111.8443,4976.0
2024-04-05 14:35:00,114.38,114.51,114.37,114.41,5713.0,111.8345,111.9616,111.8247,111.8638,5713.0
2024-04-05 14:40:00,114.44,114.44,114.3,114.38,3968.0,111.8932,111.8932,111.7563,111.8345,3968.0
2024-04-05 14:45:00,114.36,114.37,114.19,114.19,7045.0,111.8149,111.8247,111.6487,111.6487,7045.0
2024-04-05 14:50:00,114.21,114.25,114.16,114.22,7259.0,111.6683,111.7074,111.6194,111.6781,7259.0
2024-04-05 14:55:00,114.23,114.3,114.16,114.3,7493.0,111.6878,111.7563,111.6194,111.7563,7493.0
2024-04-05 15:00:00,114.31,114.35,114.3,114.34,6274.0,111.766,111.8052,111.7563,111.7954,6274.0
2024-04-05 15:05:00,114.36,114.42,114.27,114.34,7688.0,111.8149,111.8736,111.7269,111.7954,7688.0
2024-04-05 15:10:00,114.35,114.4,114.29,114.4,14885.0,111.8052,111.854,111.7465,111.854,14885.0
2024-04-05 15:15:00,114.41,114.46,114.36,114.46,8071.0,111.8638,111.9127,111.8149,111.9127,8071.0
2024-04-05 15:20:00,114.45,114.46,114.41,114.44,8082.0,111.9029,111.9127,111.8638,111.8932,8082.0
2024-04-05 15:25:00,114.46,114.49,114.39,114.46,8056.0,111.9127,111.942,111.8443,111.9127,8056.0
2024-04-05 15:30:00,114.47,114.52,114.41,114.51,15739.0,111.9225,111.9714,111.8638,111.9616,15739.0
2024-04-05 15:35:00,114.5,114.51,114.42,114.5,16255.0,111.9518,111.9616,111.8736,111.9518,16255.0
2024-04-05 15:40:00,114.51,114.53,114.41,114.44,19681.0,111.9616,111.9812,111.8638,111.8932,19681.0
2024-04-05 15:45:00,114.43,114.51,114.35,114.49,52878.0,111.8834,111.9616,111.8052,111.942,52878.0
2024-04-05 15:50:00,114.49,114.68,114.44,114.68,53111.0,111.942,112.1278,111.8932,112.1278,53111.0
2024-04-05 15:55:00,114.68,114.73,114.53,114.54,125451.0,112.1278,112.1767,111.9812,111.9909,125451.0
2024-04-08 09:30:00,114.71,114.87,114.54,114.81,36699.0,112.1571,112.3136,111.9909,112.2549,36699.0
2024-04-08 09:35:00,114.81,114.88,114.79,114.84,4134.0,112.2549,112.3234,112.2354,112.2843,4134.0
2024-04-08 09:40:00,114.8,114.88,114.7,114.71,4876.0,112.2451,112.3234,112.1474,112.1571,4876.0
2024-04-08 09:45:00,114.67,114.69,114.38,114.42,4876.0,112.118,112.1376,111.8345,111.8736,4876.0
2024-04-08 09:50:00,114.47,114.6,114.46,114.51,6844.0,111.9225,112.0496,111.9127,111.9616,6844.0
2024-04-08 09:55:00,114.54,114.83,114.54,114.72,5988.0,111.9909,112.2745,111.9909,112.1669,5988.0
2024-04-08 10:00:00,114.73,114.73,114.51,114.67,8138.0,112.1767,112.1767,111.9616,112.118,8138.0
2024-04-08 10:05:00,114.64,114.89,114.63,114.84,10862.0,112.0887,112.3331,112.0789,112.2843,10862.0
2024-04-08 10:10:00,114.82,114.86,114.71,114.73,5119.0,112.2647,112.3038,112.1571,112.1767,5119.0
2024-04-08 10:15:00,114.76,114.8,114.72,114.8,6544.0,112.206,112.2451,112.1669,112.2451,6544.0
2024-04-08 10:20:00,114.81,114.89,114.76,114.89,9237.0,112.2549,112.3331,112.206,112.3331,9237.0
2024-04-08 10:25:00,114.89,114.92,114.72,114.77,35275.0,112.3331,112.3625,112.1669,112.2158,35275.0
2024-04-08 10:30:00,114.74,114.77,114.68,114.72,11859.0,112.1865,112.2158,112.1278,112.1669,11859.0
2024-04-08 10:35:00,114.69,114.85,114.67,114.81,9523.0,112.1376,112.294,112.118,112.2549,9523.0
2024-04-08 10:40:00,114.78,114.9,114.74,114.86,7947.0,112.2256,112.3429,112.1865,112.3038,7947.0
2024-04-08 10:45:00,114.85,114.85,114.75,114.75,7668.0,112.294,112.294,112.1963,112.1963,7668.0
2024-04-08 10:50:00,114.77,114.77,114.63,114.67,12030.0,112.2158,112.2158,112.0789,112.118,12030.0
2024-04-08 10:55:00,114.68,114.68,114.42,114.46,9855.0,112.1278,112.1278,111.8736,111.9127,9855.0
2024-04-08 11:00:00,114.47,114.56,114.4,114.49,15128.0,111.9225,112.0105,111.854,111.942,15128.0
2024-04-08 11:05:00,114.51,114.51,114.27,114.28,4696.0,111.9616,111.9616,111.7269,111.7367,4696.0
2024-04-08 11:10:00,114.29,114.34,114.16,114.26,8861.0,111.7465,111.7954,111.6194,111.7172,8861.0
2024-04-08 11:15:00,114.26,114.28,114.22,114.25,6250.0,111.7172,111.7367,111.6781,111.7074,6250.0
2024-04-08 11:20:00,114.25,114.28,114.22,114.24,5591.0,111.7074,111.7367,111.6781,111.6976,5591.0
2024-04-08 11:25:00,114.24,114.29,114.21,114.29,7259.0,111.6976,111.7465,111.6683,111.7465,7259.0
2024-04-08 11:30:00,114.26,114.31,114.23,114.31,6717.0,111.7172,111.766,111.6878,111.766,6717.0
2024-04-08 11:35:00,114.32,114.35,114.26,114.28,6671.0,111.7758,111.8052,111.7172,111.7367,6671.0
2024-04-08 11:40:00,114.29,114.29,114.18,114.2,4967.0,111.7465,111.7465,111.6389,111.6585,4967.0
2024-04-08 11:45:00,114.18,114.29,114.09,114.26,9139.0,111.6389,111.7465,111.5509,111.7172,9139.0
2024-04-08 11:50:00,114.24,114.29,114.2,114.2,5375.0,111.6976,111.7465,111.6585,111.6585,5375.0
2024-04-08 11:55:00,114.18,114.18,114.06,114.12,10604.0,111.6389,111.6389,111.5216,111.5803,10604.0
2024-04-08 12:00:00,114.11,114.12,114.07,114.08,4006.0,111.5705,111.5803,111.5314,111.5412,4006.0
2024-04-08 12:05:00,114.08,114.11,114.04,114.08,5766.0,111.5412,111.5705,111.5021,111.5412,5766.0
2024-04-08 12:10:00,114.07,114.09,113.98,113.99,9418.0,111.5314,111.5509,111.4434,111.4532,9418.0
2024-04-08 12:15:00,113.99,114.15,113.99,114.1,4843.0,111.4532,111.6096,111.4532,111.5607,4843.0
2024-04-08 12:20:00,114.09,114.19,114.09,114.12,4816.0,111.5509,111.6487,111.5509,111.5803,4816.0
2024-04-08 12:25:00,114.14,114.26,114.14,114.26,8261.0,111.5998,111.7172,111.5998,111.7172,8261.0
2024-04-08 12:30:00,114.25,114.26,114.22,114.24,6958.0,111.7074,111.7172,111.6781,111.6976,6958.0
2024-04-08 12:35:00,114.27,114.38,114.27,114.34,8960.0,111.7269,111.8345,111.7269,111.7954,8960.0
2024-04-08 12:40:00,114.34,114.45,114.33,114.42,5860.0,111.7954,111.9029,111.7856,111.8736,5860.0
2024-04-08 12:45:00,114.43,114.44,114.39,114.42,5035.0,111.8834,111.8932,111.8443,111.8736,5035.0
2024-04-08 12:50:00,114.41,114.48,114.41,114.48,7002.0,111.8638,111.9323,111.8638,111.9323,7002.0
2024-04-08 12:55:00,114.49,114.62,114.48,114.55,12023.0,111.942,112.0692,111.9323,112.0007,12023.0
2024-04-08 13:00:00,114.57,114.61,114.55,114.6,9383.0,112.0203,112.0594,112.0007,112.0496,9383.0
2024-04-08 13:05:00,114.59,114.6,114.54,114.59,14955.0,112.0398,112.0496,111.9909,112.0398,14955.0
2024-04-08 13:10:00,114.58,114.62,114.55,114.58,8525.0,112.03,112.0692,112.0007,112.03,8525.0
2024-04-08 13:15:00,114.59,114.66,114.55,114.65,15985.0,112.0398,112.1083,112.0007,112.0985,15985.0
2024-04-08 13:20:00,114.65,114.72,114.58,114.58,12433.0,112.0985,112.1669,112.03,112.03,12433.0
2024-04-08 13:25:00,114.57,114.63,114.56,114.63,8585.0,112.0203,112.0789,112.0105,112.0789,8585.0
2024-04-08 13:30:00,114.66,114.67,114.61,114.63,7724.0,112.1083,112.118,112.0594,112.0789,7724.0
2024-04-08 13:35:00,114.63,114.64,114.61,114.62,7383.0,112.0789,112.0887,112.0594,112.0692,7383.0
2024-04-08 13:40:00,114.62,114.65,114.58,114.65,8681.0,112.0692,112.0985,112.03,112.0985,8681.0
2024-04-08 13:45:00,114.65,114.73,114.65,114.72,7794.0,112.0985,112.1767,112.0985,112.1669,7794.0
2024-04-08 13:50:00,114.71,114.82,114.71,114.82,7419.0,112.1571,112.2647,112.1571,112.2647,7419.0
2024-04-08 13:55:00,114.83,114.87,114.79,114.81,15036.0,112.2745,112.3136,112.2354,112.2549,15036.0
2024-04-08 14:00:00,114.82,114.82,114.78,114.8,16285.0,112.2647,112.2647,112.2256,112.2451,16285.0
2024-04-08 14:05:00,114.8,114.93,114.8,114.88,11347.0,112.2451,112.3723,112.2451,112.3234,11347.0
2024-04-08 14:10:00,114.9,114.91,114.85,114.86,9392.0,112.3429,112.3527,112.294,112.3038,9392.0
2024-04-08 14:15:00,114.88,114.92,114.86,114.87,8346.0,112.3234,112.3625,112.3038,112.3136,8346.0
2024-04-08 14:20:00,114.9,114.93,114.87,114.89,6199.0,112.3429,112.3723,112.3136,112.3331,6199.0
2024-04-08 14:25:00,114.9,114.95,114.89,114.94,6528.0,112.3429,112.3918,112.3331,112.382,6528.0
2024-04-08 14:30:00,114.93,114.93,114.88,114.9,9956.0,112.3723,112.3723,112.3234,112.3429,9956.0
2024-04-08 14:35:00,114.91,114.92,114.84,114.9,10216.0,112.3527,112.3625,112.2843,112.3429,10216.0
2024-04-08 14:40:00,114.89,114.94,114.88,114.89,7736.0,112.3331,112.382,112.3234,112.3331,7736.0
2024-04-08 14:45:00,114.9,114.94,114.83,114.94,20814.0,112.3429,112.382,112.2745,112.382,20814.0
2024-04-08 14:50:00,114.89,114.89,114.78,114.81,8426.0,112.3331,112.3331,112.2256,112.2549,8426.0
2024-04-08 14:55:00,114.81,114.83,114.77,114.8,18467.0,112.2549,112.2745,112.2158,112.2451,18467.0
2024-04-08 15:00:00,114.8,114.87,114.76,114.81,30150.0,112.2451,112.3136,112.206,112.2549,30150.0
2024-04-08 15:05:00,114.82,114.85,114.79,114.8,13390.0,112.2647,112.294,112.2354,112.2451,13390.0
2024-04-08 15:10:00,114.83,114.86,114.8,114.85,36055.0,112.2745,112.3038,112.2451,112.294,36055.0
2024-04-08 15:15:00,114.84,114.91,114.83,114.9,7264.0,112.2843,112.3527,112.2745,112.3429,7264.0
2024-04-08 15:20:00,114.91,114.93,114.82,114.84,7214.0,112.3527,112.3723,112.2647,112.2843,7214.0
2024-04-08 15:25:00,114.82,114.88,114.81,114.88,4869.0,112.2647,112.3234,112.2549,112.3234,4869.0
2024-04-08 15:30:00,114.87,114.97,114.85,114.97,10095.0,112.3136,112.4114,112.294,112.4114,10095.0
2024-04-08 15:35:00,114.96,114.97,114.83,114.83,10630.0,112.4016,112.4114,112.2745,112.2745,10630.0
2024-04-08 15:40:00,114.84,114.84,114.73,114.73,15937.0,112.2843,112.2843,112.1767,112.1767,15937.0
2024-04-08 15:45:00,114.72,114.8,114.7,114.79,16438.0,112.1669,112.2451,112.1474,112.2354,16438.0
2024-04-08 15:50:00,114.77,114.77,114.56,114.57,52854.0,112.2158,112.2158,112.0105,112.0203,52854.0
2024-04-08 15:55:00,114.56,114.78,114.55,114.68,140297.0,112.0105,112.2256,112.0007,112.1278,140297.0
2024-04-09 09:30:00,115.0,115.26,114.84,115.24,73936.0,112.4407,112.6949,112.2843,112.6754,73936.0
2024-04-09 09:35:00,115.17,115.21,114.73,114.83,5566.0,112.6069,112.646,112.1767,112.2745,5566.0
2024-04-09 09:40:00,114.76,114.94,114.57,114.59,8343.0,112.206,112.382,112.0203,112.0398,8343.0
2024-04-09 09:45:00,114.62,114.76,114.52,114.52,8632.0,112.0692,112.206,111.9714,111.9714,8632.0
2024-04-09 09:50:00,114.46,114.62,114.45,114.49,7161.0,111.9127,112.0692,111.9029,111.942,7161.0
2024-04-09 09:55:00,114.48,114.7,114.47,114.7,7005.0,111.9323,112.1474,111.9225,112.1474,7005.0
2024-04-09 10:00:00,114.68,114.71,114.42,114.44,10233.0,112.1278,112.1571,111.8736,111.8932,10233.0
2024-04-09 10:05:00,114.47,114.47,114.32,114.36,4443.0,111.9225,111.9225,111.7758,111.8149,4443.0
2024-04-09 10:10:00,114.38,114.42,114.31,114.4,5583.0,111.8345,111.8736,111.766,111.854,5583.0
2024-04-09 10:15:00,114.41,114.42,114.27,114.29,5090.0,111.8638,111.8736,111.7269,111.7465,5090.0
2024-04-09 10:20:00,114.31,114.41,114.27,114.41,8380.0,111.766,111.8638,111.7269,111.8638,8380.0
2024-04-09 10:25:00,114.41,114.41,114.0,114.04,21415.0,111.8638,111.8638,111.4629,111.5021,21415.0
2024-04-09 10:30:00,114.03,114.04,113.71,113.71,8784.0,111.4923,111.5021,111.1794,111.1794,8784.0
2024-04-09 10:35:00,113.76,113.76,113.36,113.36,6524.0,111.2283,111.2283,110.8372,110.8372,6524.0
2024-04-09 10:40:00,113.37,113.4,113.17,113.27,21190.0,110.847,110.8763,110.6514,110.7492,21190.0
2024-04-09 10:45:00,113.25,113.37,113.2,113.28,21804.0,110.7296,110.847,110.6808,110.759,21804.0
2024-04-09 10:50:00,113.28,113.36,113.1,113.12,8215.0,110.759,110.8372,110.583,110.6025,8215.0
2024-04-09 10:55:00,113.13,113.3,113.12,113.28,8293.0,110.6123,110.7785,110.6025,110.759,8293.0
2024-04-09 11:00:00,113.23,113.33,113.21,113.31,12683.0,110.7101,110.8079,110.6905,110.7883,12683.0
2024-04-09 11:05:00,113.31,113.36,113.24,113.34,7162.0,110.7883,110.8372,110.7199,110.8176,7162.0
2024-04-09 11:10:00,113.32,113.6,113.29,113.58,14436.0,110.7981,111.0719,110.7687,111.0523,14436.0
2024-04-09 11:15:00,113.61,113.7,113.59,113.65,7935.0,111.0816,111.1696,111.0621,111.1207,7935.0
2024-04-09 11:20:00,113.65,113.67,113.55,113.63,9114.0,111.1207,111.1403,111.023,111.1012,9114.0
2024-04-09 11:25:00,113.64,113.79,113.63,113.63,8313.0,111.111,111.2576,111.1012,111.1012,8313.0
2024-04-09 11:30:00,113.66,113.67,113.52,113.55,8543.0,111.1305,111.1403,110.9936,111.023,8543.0
2024-04-09 11:35:00,113.53,113.64,113.46,113.64,7889.0,111.0034,111.111,110.935,111.111,7889.0
2024-04-09 11:40:00,113.64,113.78,113.57,113.78,7474.0,111.111,111.2478,111.0425,111.2478,7474.0
2024-04-09 11:45:00,113.81,113.81,113.73,113.77,4637.0,111.2772,111.2772,111.199,111.2381,4637.0
2024-04-09 11:50:00,113.77,113.77,113.66,113.77,4359.0,111.2381,111.2381,111.1305,111.2381,4359.0
2024-04-09 11:55:00,113.8,113.8,113.74,113.77,5379.0,111.2674,111.2674,111.2087,111.2381,5379.0
2024-04-09 12:00:00,113.75,113.86,113.74,113.84,6344.0,111.2185,111.3261,111.2087,111.3065,6344.0
2024-04-09 12:05:00,113.86,113.89,113.8,113.86,8109.0,111.3261,111.3554,111.2674,111.3261,8109.0
2024-04-09 12:10:00,113.86,113.99,113.85,113.97,8498.0,111.3261,111.4532,111.3163,111.4336,8498.0
2024-04-09 12:15:00,113.97,114.1,113.97,114.03,9936.0,111.4336,111.5607,111.4336,111.4923,9936.0
2024-04-09 12:20:00,114.03,114.05,113.95,113.98,28853.0,111.4923,111.5118,111.4141,111.4434,28853.0
2024-04-09 12:25:00,113.97,113.98,113.79,113.79,21479.0,111.4336,111.4434,111.2576,111.2576,21479.0
2024-04-09 12:30:00,113.8,113.96,113.8,113.95,7019.0,111.2674,111.4238,111.2674,111.4141,7019.0
2024-04-09 12:35:00,113.94,113.95,113.89,113.95,6056.0,111.4043,111.4141,111.3554,111.4141,6056.0
2024-04-09 12:40:00,113.95,113.97,113.91,113.94,3352.0,111.4141,111.4336,111.375,111.4043,3352.0
2024-04-09 12:45:00,113.93,113.95,113.88,113.89,4887.0,111.3945,111.4141,111.3456,111.3554,4887.0
2024-04-09 12:50:00,113.87,113.88,113.71,113.73,5858.0,111.3358,111.3456,111.1794,111.199,5858.0
2024-04-09 12:55:00,113.73,113.78,113.71,113.76,5662.0,111.199,111.2478,111.1794,111.2283,5662.0
2024-04-09 13:00:00,113.77,113.87,113.73,113.87,8267.0,111.2381,111.3358,111.199,111.3358,8267.0
2024-04-09 13:05:00,113.88,113.9,113.85,113.88,8030.0,111.3456,111.3652,111.3163,111.3456,8030.0
2024-04-09 13:10:00,113.88,113.88,113.75,113.81,5014.0,111.3456,111.3456,111.2185,111.2772,5014.0
2024-04-09 13:15:00,113.8,113.95,113.79,113.92,15481.0,111.2674,111.4141,111.2576,111.3847,15481.0
2024-04-09 13:20:00,113.94,114.06,113.91,114.0,5917.0,111.4043,111.5216,111.375,111.4629,5917.0
2024-04-09 13:25:00,113.98,114.01,113.93,114.01,6662.0,111.4434,111.4727,111.3945,111.4727,6662.0
2024-04-09 13:30:00,113.99,114.03,113.95,113.96,4243.0,111.4532,111.4923,111.4141,111.4238,4243.0
2024-04-09 13:35:00,113.97,114.05,113.97,114.05,4433.0,111.4336,111.5118,111.4336,111.5118,4433.0
2024-04-09 13:40:00,114.06,114.11,113.93,113.93,5306.0,111.5216,111.5705,111.3945,111.3945,5306.0
2024-04-09 13:45:00,113.95,113.99,113.89,113.92,7952.0,111.4141,111.4532,111.3554,111.3847,7952.0
2024-04-09 13:50:00,113.95,114.0,113.92,113.95,10826.0,111.4141,111.4629,111.3847,111.4141,10826.0
2024-04-09 13:55:00,113.96,114.09,113.96,114.08,15929.0,111.4238,111.5509,111.4238,111.5412,15929.0
2024-04-09 14:00:00,114.08,114.17,114.05,114.15,12339.0,111.5412,111.6292,111.5118,111.6096,12339.0
2024-04-09 14:05:00,114.17,114.24,114.09,114.23,13527.0,111.6292,111.6976,111.5509,111.6878,13527.0
2024-04-09 14:10:00,114.23,114.26,114.2,114.2,8326.0,111.6878,111.7172,111.6585,111.6585,8326.0
2024-04-09 14:15:00,114.2,114.29,114.15,114.26,8492.0,111.6585,111.7465,111.6096,111.7172,8492.0
2024-04-09 14:20:00,114.24,114.28,114.12,114.12,5191.0,111.6976,111.7367,111.5803,111.5803,5191.0
2024-04-09 14:25:00,114.09,114.22,114.09,114.18,9869.0,111.5509,111.6781,111.5509,111.6389,9869.0
2024-04-09 14:30:00,114.17,114.2,114.13,114.16,8127.0,111.6292,111.6585,111.5901,111.6194,8127.0
2024-04-09 14:35:00,114.18,114.25,114.13,114.14,9552.0,111.6389,111.7074,111.5901,111.5998,9552.0
2024-04-09 14:40:00,114.15,114.19,114.09,114.09,8401.0,111.6096,111.6487,111.5509,111.5509,8401.0
2024-04-09 14:45:00,114.09,114.12,114.03,114.08,8777.0,111.5509,111.5803,111.4923,111.5412,8777.0
2024-04-09 14:50:00,114.07,114.12,114.04,114.1,9658.0,111.5314,111.5803,111.5021,111.5607,9658.0
2024-04-09 14:55:00,114.09,114.1,114.03,114.05,5595.0,111.5509,111.5607,111.4923,111.5118,5595.0
2024-04-09 15:00:00,114.05,114.05,113.95,114.04,13057.0,111.5118,111.5118,111.4141,111.5021,13057.0
2024-04-09 15:05:00,114.05,114.05,113.86,113.89,12318.0,111.5118,111.5118,111.3261,111.3554,12318.0
2024-04-09 15:10:00,113.88,113.94,113.84,113.84,16056.0,111.3456,111.4043,111.3065,111.3065,16056.0
2024-04-09 15:15:00,113.85,113.99,113.83,113.99,22598.0,111.3163,111.4532,111.2967,111.4532,22598.0
2024-04-09 15:20:00,113.99,114.19,113.98,114.17,9729.0,111.4532,111.6487,111.4434,111.6292,9729.0
2024-04-09 15:25:00,114.18,114.42,114.18,114.41,17862.0,111.6389,111.8736,111.6389,111.8638,17862.0
2024-04-09 15:30:00,114.42,114.49,114.32,114.32,19397.0,111.8736,111.942,111.7758,111.7758,19397.0
2024-04-09 15:35:00,114.33,114.38,114.24,114.27,19648.0,111.7856,111.8345,111.6976,111.7269,19648.0
2024-04-09 15:40:00,114.26,114.31,114.17,114.25,26581.0,111.7172,111.766,111.6292,111.7074,26581.0
2024-04-09 15:45:00,114.26,114.26,114.05,114.13,24372.0,111.7172,111.7172,111.5118,111.5901,24372.0
2024-04-09 15:50:00,114.13,114.22,114.02,114.22,45748.0,111.5901,111.6781,111.4825,111.6781,45748.0
2024-04-09 15:55:00,114.23,114.27,114.09,114.25,107563.0,111.6878,111.7269,111.5509,111.7074,107563.0
2024-04-10 09:30:00,112.65,113.2,112.52,113.11,40100.0,110.143,110.6808,110.0159,110.5928,40100.0
2024-04-10 09:35:00,113.12,113.46,113.03,113.11,10100.0,110.6025,110.935,110.5145,110.5928,10100.0
2024-04-10 09:40:00,113.07,113.53,113.06,113.44,16401.0,110.5536,111.0034,110.5439,110.9154,16401.0
2024-04-10 09:45:00,113.39,113.4,112.96,112.96,17118.0,110.8665,110.8763,110.4461,110.4461,17118.0
2024-04-10 09:50:00,113.02,113.35,112.99,113.3,13763.0,110.5048,110.8274,110.4754,110.7785,13763.0
2024-04-10 09:55:00,113.31,113.35,113.04,113.17,27963.0,110.7883,110.8274,110.5243,110.6514,27963.0
2024-04-10 10:00:00,113.17,113.6,113.16,113.24,60193.0,110.6514,111.0719,110.6416,110.7199,60193.0
2024-04-10 10:05:00,113.25,113.68,113.25,113.68,7700.0,110.7296,111.1501,110.7296,111.1501,7700.0
2024-04-10 10:10:00,113.7,113.7,113.37,113.46,15838.0,111.1696,111.1696,110.847,110.935,15838.0
2024-04-10 10:15:00,113.48,113.5,113.33,113.48,9575.0,110.9545,110.9741,110.8079,110.9545,9575.0
2024-04-10 10:20:00,113.45,113.62,113.45,113.61,14029.0,110.9252,111.0914,110.9252,111.0816,14029.0
2024-04-10 10:25:00,113.58,113.71,113.54,113.62,15156.0,111.0523,111.1794,111.0132,111.0914,15156.0
2024-04-10 10:30:00,113.62,113.83,113.61,113.81,6548.0,111.0914,111.2967,111.0816,111.2772,6548.0
2024-04-10 10:35:00,113.91,114.05,113.84,114.01,7780.0,111.375,111.5118,111.3065,111.4727,7780.0
2024-04-10 10:40:00,114.01,114.03,113.81,113.82,5243.0,111.4727,111.4923,111.2772,111.287,5243.0
2024-04-10 10:45:00,113.85,113.95,113.82,113.94,8536.0,111.3163,111.4141,111.287,111.4043,8536.0
2024-04-10 10:50:00,113.96,114.01,113.86,113.89,7354.0,111.4238,111.4727,111.3261,111.3554,7354.0
2024-04-10 10:55:00,113.92,113.95,113.85,113.89,22434.0,111.3847,111.4141,111.3163,111.3554,22434.0
2024-04-10 11:00:00,113.92,113.95,113.41,113.46,15141.0,111.3847,111.4141,110.8861,110.935,15141.0
2024-04-10 11:05:00,113.5,113.67,113.47,113.67,19723.0,110.9741,111.1403,110.9447,111.1403,19723.0
2024-04-10 11:10:00,113.64,113.69,113.6,113.62,5896.0,111.111,111.1598,111.0719,111.0914,5896.0
2024-04-10 11:15:00,113.62,113.7,113.55,113.66,4506.0,111.0914,111.1696,111.023,111.1305,4506.0
2024-04-10 11:20:00,113.68,113.71,113.62,113.62,7448.0,111.1501,111.1794,111.0914,111.0914,7448.0
2024-04-10 11:25:00,113.65,113.81,113.64,113.74,33654.0,111.1207,111.2772,111.111,111.2087,33654.0
2024-04-10 11:30:00,113.74,113.77,113.59,113.66,11998.0,111.2087,111.2381,111.0621,111.1305,11998.0
2024-04-10 11:35:00,113.68,113.7,113.62,113.63,7050.0,111.1501,111.1696,111.0914,111.1012,7050.0
2024-04-10 11:40:00,113.65,113.66,113.57,113.58,9662.0,111.1207,111.1305,111.0425,111.0523,9662.0
2024-04-10 11:45:00,113.56,113.65,113.53,113.61,13383.0,111.0327,111.1207,111.0034,111.0816,13383.0
2024-04-10 11:50:00,113.62,113.66,113.56,113.57,4800.0,111.0914,111.1305,111.0327,111.0425,4800.0
2024-04-10 11:55:00,113.55,113.64,113.48,113.59,4267.0,111.023,111.111,110.9545,111.0621,4267.0
2024-04-10 12:00:00,113.59,113.59,113.5,113.54,5954.0,111.0621,111.0621,110.9741,111.0132,5954.0
2024-04-10 12:05:00,113.54,113.54,113.45,113.49,4830.0,111.0132,111.0132,110.9252,110.9643,4830.0
2024-04-10 12:10:00,113.52,113.57,113.4,113.4,4692.0,110.9936,111.0425,110.8763,110.8763,4692.0
2024-04-10 12:15:00,113.4,113.46,113.38,113.44,3413.0,110.8763,110.935,110.8567,110.9154,3413.0
2024-04-10 12:20:00,113.44,113.48,113.42,113.45,4088.0,110.9154,110.9545,110.8959,110.9252,4088.0
2024-04-10 12:25:00,113.5,113.57,113.49,113.57,3248.0,110.9741,111.0425,110.9643,111.0425,3248.0
2024-04-10 12:30:00,113.56,113.58,113.53,113.57,4406.0,111.0327,111.0523,111.0034,111.0425,4406.0
2024-04-10 12:35:00,113.57,113.65,113.56,113.57,4782.0,111.0425,111.1207,111.0327,111.0425,4782.0
2024-04-10 12:40:00,113.56,113.6,113.51,113.51,2931.0,111.0327,111.0719,110.9839,110.9839,2931.0
2024-04-10 12:45:00,113.5,113.65,113.5,113.65,3193.0,110.9741,111.1207,110.9741,111.1207,3193.0
2024-04-10 12:50:00,113.67,113.71,113.61,113.68,4507.0,111.1403,111.1794,111.0816,111.1501,4507.0
2024-04-10 12:55:00,113.69,113.74,113.68,113.69,6137.0,111.1598,111.2087,111.1501,111.1598,6137.0
2024-04-10 13:00:00,113.68,113.79,113.42,113.45,21422.0,111.1501,111.2576,110.8959,110.9252,21422.0
2024-04-10 13:05:00,113.51,113.51,113.35,113.43,17353.0,110.9839,110.9839,110.8274,110.9056,17353.0
2024-04-10 13:10:00,113.41,113.53,113.4,113.53,8233.0,110.8861,111.0034,110.8763,111.0034,8233.0
2024-04-10 13:15:00,113.52,113.7,113.51,113.67,8021.0,110.9936,111.1696,110.9839,111.1403,8021.0
2024-04-10 13:20:00,113.72,114.06,113.72,113.99,10684.0,111.1892,111.5216,111.1892,111.4532,10684.0
2024-04-10 13:25:00,114.03,114.13,113.89,113.89,5837.0,111.4923,111.5901,111.3554,111.3554,5837.0
2024-04-10 13:30:00,113.86,113.92,113.62,113.78,8303.0,111.3261,111.3847,111.0914,111.2478,8303.0
2024-04-10 13:35:00,113.81,113.83,113.6,113.6,6622.0,111.2772,111.2967,111.0719,111.0719,6622.0
2024-04-10 13:40:00,113.67,113.77,113.59,113.68,3870.0,111.1403,111.2381,111.0621,111.1501,3870.0
2024-04-10 13:45:00,113.65,113.7,113.61,113.7,4249.0,111.1207,111.1696,111.0816,111.1696,4249.0
2024-04-10 13:50:00,113.68,113.78,113.6,113.77,6975.0,111.1501,111.2478,111.0719,111.2381,6975.0
2024-04-10 13:55:00,113.78,114.11,113.78,113.85,9269.0,111.2478,111.5705,111.2478,111.3163,9269.0
2024-04-10 14:00:00,113.95,114.04,113.79,114.04,9073.0,111.4141,111.5021,111.2576,111.5021,9073.0
2024-04-10 14:05:00,113.99,114.03,113.88,113.98,9010.0,111.4532,111.4923,111.3456,111.4434,9010.0
2024-04-10 14:10:00,113.99,114.1,113.92,114.03,5159.0,111.4532,111.5607,111.3847,111.4923,5159.0
2024-04-10 14:15:00,114.13,114.15,113.89,113.92,13250.0,111.5901,111.6096,111.3554,111.3847,13250.0
2024-04-10 14:20:00,113.96,114.01,113.74,113.76,7702.0,111.4238,111.4727,111.2087,111.2283,7702.0
2024-04-10 14:25:00,113.74,113.83,113.71,113.71,6246.0,111.2087,111.2967,111.1794,111.1794,6246.0
2024-04-10 14:30:00,113.72,113.8,113.68,113.75,5739.0,111.1892,111.2674,111.1501,111.2185,5739.0
2024-04-10 14:35:00,113.74,113.88,113.71,113.86,6030.0,111.2087,111.3456,111.1794,111.3261,6030.0
2024-04-10 14:40:00,113.85,113.91,113.84,113.88,5873.0,111.3163,111.375,111.3065,111.3456,5873.0
2024-04-10 14:45:00,113.87,113.88,113.73,113.75,5791.0,111.3358,111.3456,111.199,111.2185,5791.0
2024-04-10 14:50:00,113.75,113.82,113.7,113.71,9555.0,111.2185,111.287,111.1696,111.1794,9555.0
2024-04-10 14:55:00,113.7,113.7,113.53,113.53,8657.0,111.1696,111.1696,111.0034,111.0034,8657.0
2024-04-10 15:00:00,113.54,113.68,113.53,113.55,7657.0,111.0132,111.1501,111.0034,111.023,7657.0
2024-04-10 15:05:00,113.55,113.68,113.5,113.62,7485.0,111.023,111.1501,110.9741,111.0914,7485.0
2024-04-10 15:10:00,113.63,113.87,113.63,113.87,12675.0,111.1012,111.3358,111.1012,111.3358,12675.0
2024-04-10 15:15:00,113.84,113.95,113.81,113.93,7731.0,111.3065,111.4141,111.2772,111.3945,7731.0
2024-04-10 15:20:00,113.94,114.05,113.91,114.03,9422.0,111.4043,111.5118,111.375,111.4923,9422.0
2024-04-10 15:25:00,114.03,114.07,113.83,113.83,8865.0,111.4923,111.5314,111.2967,111.2967,8865.0
2024-04-10 15:30:00,113.83,113.83,113.6,113.66,17645.0,111.2967,111.2967,111.0719,111.1305,17645.0
2024-04-10 15:35:00,113.67,113.72,113.56,113.64,22335.0,111.1403,111.1892,111.0327,111.111,22335.0
2024-04-10 15:40:00,113.66,113.91,113.65,113.9,15740.0,111.1305,111.375,111.1207,111.3652,15740.0
2024-04-10 15:45:00,113.89,113.95,113.85,113.91,20263.0,111.3554,111.4141,111.3163,111.375,20263.0
2024-04-10 15:50:00,113.93,114.08,113.87,114.08,53205.0,111.3945,111.5412,111.3358,111.5412,53205.0
2024-04-10 15:55:00,114.07,114.24,114.0,114.1,208430.0,111.5314,111.6976,111.4629,111.5607,208430.0
2024-04-11 09:30:00,114.03,114.14,113.64,114.03,34964.0,111.4923,111.5998,111.111,111.4923,34964.0
2024-04-11 09:35:00,114.0,114.12,113.86,113.9,2488.0,111.4629,111.5803,111.3261,111.3652,2488.0
2024-04-11 09:40:00,113.94,114.0,113.85,113.86,4675.0,111.4043,111.4629,111.3163,111.3261,4675.0
2024-04-11 09:45:00,113.9,113.9,113.75,113.89,13816.0,111.3652,111.3652,111.2185,111.3554,13816.0
2024-04-11 09:50:00,113.87,113.92,113.67,113.83,17449.0,111.3358,111.3847,111.1403,111.2967,17449.0
2024-04-11 09:55:00,113.93,113.94,113.69,113.81,2268.0,111.3945,111.4043,111.1598,111.2772,2268.0
2024-04-11 10:00:00,113.85,113.92,113.53,113.54,3071.0,111.3163,111.3847,111.0034,111.0132,3071.0
2024-04-11 10:05:00,113.59,113.59,113.25,113.34,7830.0,111.0621,111.0621,110.7296,110.8176,7830.0
2024-04-11 10:10:00,113.3,113.35,113.15,113.2,5427.0,110.7785,110.8274,110.6319,110.6808,5427.0
2024-04-11 10:15:00,113.24,113.29,113.1,113.28,6401.0,110.7199,110.7687,110.583,110.759,6401.0
2024-04-11 10:20:00,113.26,113.44,113.25,113.41,6747.0,110.7394,110.9154,110.7296,110.8861,6747.0
2024-04-11 10:25:00,113.41,113.41,113.12,113.13,26816.0,110.8861,110.8861,110.6025,110.6123,26816.0
2024-04-11 10:30:00,113.15,113.25,113.06,113.16,20905.0,110.6319,110.7296,110.5439,110.6416,20905.0
2024-04-11 10:35:00,113.16,113.26,113.02,113.23,31228.0,110.6416,110.7394,110.5048,110.7101,31228.0
2024-04-11 10:40:00,113.26,113.32,113.04,113.04,13791.0,110.7394,110.7981,110.5243,110.5243,13791.0
2024-04-11 10:45:00,113.08,113.15,112.98,113.05,45200.0,110.5634,110.6319,110.4656,110.5341,45200.0
2024-04-11 10:50:00,113.04,113.08,112.96,113.07,6039.0,110.5243,110.5634,110.4461,110.5536,6039.0
2024-04-11 10:55:00,113.09,113.14,113.01,113.09,3328.0,110.5732,110.6221,110.495,110.5732,3328.0
2024-04-11 11:00:00,113.12,113.36,113.12,113.35,2758.0,110.6025,110.8372,110.6025,110.8274,2758.0
2024-04-11 11:05:00,113.33,113.34,113.25,113.26,3282.0,110.8079,110.8176,110.7296,110.7394,3282.0
2024-04-11 11:10:00,113.27,113.3,113.16,113.16,6502.0,110.7492,110.7785,110.6416,110.6416,6502.0
2024-04-11 11:15:00,113.13,113.35,113.12,113.25,7026.0,110.6123,110.8274,110.6025,110.7296,7026.0
2024-04-11 11:20:00,113.3,113.36,113.21,113.21,4540.0,110.7785,110.8372,110.6905,110.6905,4540.0
2024-04-11 11:25:00,113.23,113.23,113.11,113.17,3118.0,110.7101,110.7101,110.5928,110.6514,3118.0
2024-04-11 11:30:00,113.16,113.3,113.1,113.26,6735.0,110.6416,110.7785,110.583,110.7394,6735.0
2024-04-11 11:35:00,113.24,113.38,113.24,113.37,4164.0,110.7199,110.8567,110.7199,110.847,4164.0
2024-04-11 11:40:00,113.38,113.44,113.35,113.35,4663.0,110.8567,110.9154,110.8274,110.8274,4663.0
2024-04-11 11:45:00,113.36,113.49,113.35,113.46,3455.0,110.8372,110.9643,110.8274,110.935,3455.0
2024-04-11 11:50:00,113.47,113.52,113.42,113.51,4462.0,110.9447,110.9936,110.8959,110.9839,4462.0
2024-04-11 11:55:00,113.52,113.59,113.49,113.51,11314.0,110.9936,111.0621,110.9643,110.9839,11314.0
2024-04-11 12:00:00,113.49,113.53,113.43,113.43,3272.0,110.9643,111.0034,110.9056,110.9056,3272.0
2024-04-11 12:05:00,113.42,113.45,113.37,113.42,6951.0,110.8959,110.9252,110.847,110.8959,6951.0
2024-04-11 12:10:00,113.43,113.45,113.37,113.41,4244.0,110.9056,110.9252,110.847,110.8861,4244.0
2024-04-11 12:15:00,113.37,113.44,113.37,113.42,8672.0,110.847,110.9154,110.847,110.8959,8672.0
2024-04-11 12:20:00,113.42,113.47,113.37,113.44,3024.0,110.8959,110.9447,110.847,110.9154,3024.0
2024-04-11 12:25:00,113.43,113.44,113.36,113.36,3748.0,110.9056,110.9154,110.8372,110.8372,3748.0
2024-04-11 12:30:00,113.35,113.44,113.32,113.44,4792.0,110.8274,110.9154,110.7981,110.9154,4792.0
2024-04-11 12:35:00,113.43,113.45,113.32,113.34,4448.0,110.9056,110.9252,110.7981,110.8176,4448.0
2024-04-11 12:40:00,113.37,113.49,113.37,113.46,3334.0,110.847,110.9643,110.847,110.935,3334.0
2024-04-11 12:45:00,113.46,113.57,113.46,113.57,3112.0,110.935,111.0425,110.935,111.0425,3112.0
2024-04-11 12:50:00,113.58,113.59,113.54,113.54,6722.0,111.0523,111.0621,111.0132,111.0132,6722.0
2024-04-11 12:55:00,113.54,113.58,113.49,113.52,5182.0,111.0132,111.0523,110.9643,110.9936,5182.0
2024-04-11 13:00:00,113.55,113.78,113.49,113.71,11095.0,111.023,111.2478,110.9643,111.1794,11095.0
2024-04-11 13:05:00,113.72,113.87,113.72,113.82,4532.0,111.1892,111.3358,111.1892,111.287,4532.0
2024-04-11 13:10:00,113.8,113.84,113.76,113.83,5031.0,111.2674,111.3065,111.2283,111.2967,5031.0
2024-04-11 13:15:00,113.83,113.88,113.79,113.88,5683.0,111.2967,111.3456,111.2576,111.3456,5683.0
2024-04-11 13:20:00,113.87,113.97,113.86,113.93,6460.0,111.3358,111.4336,111.3261,111.3945,6460.0
2024-04-11 13:25:00,113.93,113.98,113.89,113.89,4066.0,111.3945,111.4434,111.3554,111.3554,4066.0
2024-04-11 13:30:00,113.9,113.92,113.88,113.89,3021.0,111.3652,111.3847,111.3456,111.3554,3021.0
2024-04-11 13:35:00,113.88,113.93,113.84,113.87,5229.0,111.3456,111.3945,111.3065,111.3358,5229.0
2024-04-11 13:40:00,113.85,113.94,113.8,113.93,9401.0,111.3163,111.4043,111.2674,111.3945,9401.0
2024-04-11 13:45:00,113.93,113.97,113.86,113.89,5647.0,111.3945,111.4336,111.3261,111.3554,5647.0
2024-04-11 13:50:00,113.9,113.9,113.77,113.89,6206.0,111.3652,111.3652,111.2381,111.3554,6206.0
2024-04-11 13:55:00,113.89,113.93,113.83,113.83,16546.0,111.3554,111.3945,111.2967,111.2967,16546.0
2024-04-11 14:00:00,113.85,113.97,113.85,113.93,5882.0,111.3163,111.4336,111.3163,111.3945,5882.0
2024-04-11 14:05:00,113.9,114.17,113.9,114.08,10171.0,111.3652,111.6292,111.3652,111.5412,10171.0
2024-04-11 14:10:00,114.09,114.09,113.88,113.92,9286.0,111.5509,111.5509,111.3456,111.3847,9286.0
2024-04-11 14:15:00,113.9,114.01,113.89,113.96,5638.0,111.3652,111.4727,111.3554,111.4238,5638.0
2024-04-11 14:20:00,113.97,114.05,113.95,114.05,9447.0,111.4336,111.5118,111.4141,111.5118,9447.0
2024-04-11 14:25:00,114.07,114.15,114.07,114.12,7898.0,111.5314,111.6096,111.5314,111.5803,7898.0
2024-04-11 14:30:00,114.13,114.16,114.0,114.05,23727.0,111.5901,111.6194,111.4629,111.5118,23727.0
2024-04-11 14:35:00,114.05,114.1,113.98,114.06,14472.0,111.5118,111.5607,111.4434,111.5216,14472.0
2024-04-11 14:40:00,114.06,114.08,114.0,114.01,9470.0,111.5216,111.5412,111.4629,111.4727,9470.0
2024-04-11 14:45:00,114.02,114.09,114.02,114.05,12144.0,111.4825,111.5509,111.4825,111.5118,12144.0
2024-04-11 14:50:00,114.05,114.2,114.05,114.17,5637.0,111.5118,111.6585,111.5118,111.6292,5637.0
2024-04-11 14:55:00,114.16,114.21,114.12,114.13,4742.0,111.6194,111.6683,111.5803,111.5901,4742.0
2024-04-11 15:00:00,114.13,114.17,114.03,114.06,6440.0,111.5901,111.6292,111.4923,111.5216,6440.0
2024-04-11 15:05:00,114.09,114.2,114.09,114.12,6191.0,111.5509,111.6585,111.5509,111.5803,6191.0
2024-04-11 15:10:00,114.13,114.15,114.04,114.06,6583.0,111.5901,111.6096,111.5021,111.5216,6583.0
2024-04-11 15:15:00,114.03,114.04,113.97,113.97,7787.0,111.4923,111.5021,111.4336,111.4336,7787.0
2024-04-11 15:20:00,113.97,114.01,113.93,113.97,7954.0,111.4336,111.4727,111.3945,111.4336,7954.0
2024-04-11 15:25:00,113.96,114.06,113.96,114.05,6629.0,111.4238,111.5216,111.4238,111.5118,6629.0
2024-04-11 15:30:00,114.03,114.03,113.88,113.97,7028.0,111.4923,111.4923,111.3456,111.4336,7028.0
2024-04-11 15:35:00,113.96,113.99,113.91,113.95,6490.0,111.4238,111.4532,111.375,111.4141,6490.0
2024-04-11 15:40:00,113.95,114.06,113.94,114.06,8840.0,111.4141,111.5216,111.4043,111.5216,8840.0
2024-04-11 15:45:00,114.05,114.1,113.91,113.99,16431.0,111.5118,111.5607,111.375,111.4532,16431.0
2024-04-11 15:50:00,113.96,113.96,113.74,113.85,30700.0,111.4238,111.4238,111.2087,111.3163,30700.0
2024-04-11 15:55:00,113.85,113.87,113.48,113.5,162435.0,111.3163,111.3358,110.9545,110.9741,162435.0
2024-04-12 09:30:00,112.75,113.33,112.74,113.26,28125.0,110.2408,110.8079,110.231,110.7394,28125.0
2024-04-12 09:35:00,113.34,113.42,113.28,113.3,7506.0,110.8176,110.8959,110.759,110.7785,7506.0
2024-04-12 09:40:00,113.28,113.31,113.13,113.2,12335.0,110.759,110.7883,110.6123,110.6808,12335.0
2024-04-12 09:45:00,113.21,113.3,113.2,113.25,5802.0,110.6905,110.7785,110.6808,110.7296,5802.0
2024-04-12 09:50:00,113.28,113.3,113.0,113.07,7879.0,110.759,110.7785,110.4852,110.5536,7879.0
2024-04-12 09:55:00,113.1,113.24,113.03,113.22,10490.0,110.583,110.7199,110.5145,110.7003,10490.0
2024-04-12 10:00:00,113.18,113.21,113.0,113.2,14914.0,110.6612,110.6905,110.4852,110.6808,14914.0
2024-04-12 10:05:00,113.15,113.18,112.77,112.93,31715.0,110.6319,110.6612,110.2603,110.4168,31715.0
2024-04-12 10:10:00,112.88,112.91,112.72,112.78,6436.0,110.3679,110.3972,110.2114,110.2701,6436.0
2024-04-12 10:15:00,112.76,112.78,112.65,112.76,8984.0,110.2505,110.2701,110.143,110.2505,8984.0
2024-04-12 10:20:00,112.71,112.73,112.6,112.66,19196.0,110.2017,110.2212,110.0941,110.1528,19196.0
2024-04-12 10:25:00,112.66,112.68,112.52,112.57,10480.0,110.1528,110.1723,110.0159,110.0648,10480.0
2024-04-12 10:30:00,112.56,112.73,112.55,112.68,6664.0,110.055,110.2212,110.0452,110.1723,6664.0
2024-04-12 10:35:00,112.64,112.66,112.5,112.62,5608.0,110.1332,110.1528,109.9963,110.1137,5608.0
2024-04-12 10:40:00,112.64,112.68,112.52,112.58,11561.0,110.1332,110.1723,110.0159,110.0746,11561.0
2024-04-12 10:45:00,112.6,112.69,112.57,112.6,8215.0,110.0941,110.1821,110.0648,110.0941,8215.0
2024-04-12 10:50:00,112.61,112.65,112.56,112.65,5018.0,110.1039,110.143,110.055,110.143,5018.0
2024-04-12 10:55:00,112.66,112.76,112.58,112.58,18563.0,110.1528,110.2505,110.0746,110.0746,18563.0
2024-04-12 11:00:00,112.56,112.84,112.56,112.84,24813.0,110.055,110.3288,110.055,110.3288,24813.0
2024-04-12 11:05:00,112.83,112.88,112.78,112.82,6270.0,110.319,110.3679,110.2701,110.3092,6270.0
2024-04-12 11:10:00,112.82,112.91,112.79,112.84,7638.0,110.3092,110.3972,110.2799,110.3288,7638.0
2024-04-12 11:15:00,112.82,113.06,112.82,113.06,10234.0,110.3092,110.5439,110.3092,110.5439,10234.0
2024-04-12 11:20:00,113.04,113.05,112.89,112.94,5421.0,110.5243,110.5341,110.3777,110.4265,5421.0
2024-04-12 11:25:00,112.94,113.05,112.92,113.03,14218.0,110.4265,110.5341,110.407,110.5145,14218.0
2024-04-12 11:30:00,113.04,113.1,112.99,113.09,9428.0,110.5243,110.583,110.4754,110.5732,9428.0
2024-04-12 11:35:00,113.09,113.12,112.92,112.95,18299.0,110.5732,110.6025,110.407,110.4363,18299.0
2024-04-12 11:40:00,112.95,113.0,112.89,112.98,16782.0,110.4363,110.4852,110.3777,110.4656,16782.0
2024-04-12 11:45:00,112.98,113.09,112.98,113.08,11400.0,110.4656,110.5732,110.4656,110.5634,11400.0
2024-04-12 11:50:00,113.08,113.11,113.01,113.11,25612.0,110.5634,110.5928,110.495,110.5928,25612.0
2024-04-12 11:55:00,113.09,113.18,113.06,113.06,7559.0,110.5732,110.6612,110.5439,110.5439,7559.0
2024-04-12 12:00:00,113.04,113.04,112.97,112.98,9290.0,110.5243,110.5243,110.4559,110.4656,9290.0
2024-04-12 12:05:00,112.97,113.02,112.92,112.96,11725.0,110.4559,110.5048,110.407,110.4461,11725.0
2024-04-12 12:10:00,112.94,112.96,112.91,112.91,10740.0,110.4265,110.4461,110.3972,110.3972,10740.0
2024-04-12 12:15:00,112.91,112.94,112.54,112.54,18974.0,110.3972,110.4265,110.0354,110.0354,18974.0
2024-04-12 12:20:00,112.56,112.8,112.56,112.8,25964.0,110.055,110.2897,110.055,110.2897,25964.0
2024-04-12 12:25:00,112.85,112.85,112.74,112.74,3142.0,110.3385,110.3385,110.231,110.231,3142.0
2024-04-12 12:30:00,112.73,112.77,112.62,112.66,5112.0,110.2212,110.2603,110.1137,110.1528,5112.0
2024-04-12 12:35:00,112.66,112.67,112.5,112.56,4549.0,110.1528,110.1625,109.9963,110.055,4549.0
2024-04-12 12:40:00,112.57,112.63,112.52,112.54,6004.0,110.0648,110.1234,110.0159,110.0354,6004.0
2024-04-12 12:45:00,112.54,112.56,112.49,112.51,4840.0,110.0354,110.055,109.9866,110.0061,4840.0
2024-04-12 12:50:00,112.54,112.64,112.53,112.6,6557.0,110.0354,110.1332,110.0257,110.0941,6557.0
2024-04-12 12:55:00,112.6,112.64,112.56,112.56,2999.0,110.0941,110.1332,110.055,110.055,2999.0
2024-04-12 13:00:00,112.57,112.61,112.5,112.53,4886.0,110.0648,110.1039,109.9963,110.0257,4886.0
2024-04-12 13:05:00,112.56,112.6,112.49,112.51,7484.0,110.055,110.0941,109.9866,110.0061,7484.0
2024-04-12 13:10:00,112.53,112.57,112.5,112.55,7503.0,110.0257,110.0648,109.9963,110.0452,7503.0
2024-04-12 13:15:00,112.54,112.6,112.5,112.5,5539.0,110.0354,110.0941,109.9963,109.9963,5539.0
2024-04-12 13:20:00,112.5,112.52,112.32,112.33,22427.0,109.9963,110.0159,109.8203,109.8301,22427.0
2024-04-12 13:25:00,112.33,112.41,112.25,112.27,5477.0,109.8301,109.9083,109.7519,109.7714,5477.0
2024-04-12 13:30:00,112.27,112.27,112.12,112.12,4155.0,109.7714,109.7714,109.6248,109.6248,4155.0
2024-04-12 13:35:00,112.13,112.16,112.07,112.16,5619.0,109.6346,109.6639,109.5759,109.6639,5619.0
2024-04-12 13:40:00,112.17,112.29,112.16,112.25,10651.0,109.6737,109.791,109.6639,109.7519,10651.0
2024-04-12 13:45:00,112.28,112.47,112.27,112.47,3378.0,109.7812,109.967,109.7714,109.967,3378.0
2024-04-12 13:50:00,112.46,112.49,112.35,112.35,3500.0,109.9572,109.9866,109.8497,109.8497,3500.0
2024-04-12 13:55:00,112.37,112.5,112.37,112.42,5080.0,109.8692,109.9963,109.8692,109.9181,5080.0
2024-04-12 14:00:00,112.36,112.39,112.29,112.37,4652.0,109.8594,109.8888,109.791,109.8692,4652.0
2024-04-12 14:05:00,112.37,112.54,112.34,112.52,12762.0,109.8692,110.0354,109.8399,110.0159,12762.0
2024-04-12 14:10:00,112.51,112.63,112.44,112.47,8728.0,110.0061,110.1234,109.9377,109.967,8728.0
2024-04-12 14:15:00,112.48,112.61,112.47,112.54,11884.0,109.9768,110.1039,109.967,110.0354,11884.0
2024-04-12 14:20:00,112.55,112.57,112.36,112.41,6193.0,110.0452,110.0648,109.8594,109.9083,6193.0
2024-04-12 14:25:00,112.36,112.36,112.25,112.34,13088.0,109.8594,109.8594,109.7519,109.8399,13088.0
2024-04-12 14:30:00,112.35,112.35,112.11,112.15,18403.0,109.8497,109.8497,109.615,109.6541,18403.0
2024-04-12 14:35:00,112.15,112.19,111.96,111.97,12154.0,109.6541,109.6932,109.4683,109.4781,12154.0
2024-04-12 14:40:00,111.95,112.0,111.82,111.9,47509.0,109.4586,109.5075,109.3315,109.4097,47509.0
2024-04-12 14:45:00,111.91,111.95,111.85,111.88,14813.0,109.4195,109.4586,109.3608,109.3901,14813.0
2024-04-12 14:50:00,111.91,112.2,111.9,112.16,14623.0,109.4195,109.703,109.4097,109.6639,14623.0
2024-04-12 14:55:00,112.15,112.21,111.94,111.98,13193.0,109.6541,109.7128,109.4488,109.4879,13193.0
2024-04-12 15:00:00,111.95,112.09,111.94,112.09,9417.0,109.4586,109.5955,109.4488,109.5955,9417.0
2024-04-12 15:05:00,112.07,112.21,112.04,112.18,19248.0,109.5759,109.7128,109.5466,109.6835,19248.0
2024-04-12 15:10:00,112.2,112.21,112.07,112.07,34681.0,109.703,109.7128,109.5759,109.5759,34681.0
2024-04-12 15:15:00,112.06,112.12,111.97,112.07,5865.0,109.5661,109.6248,109.4781,109.5759,5865.0
2024-04-12 15:20:00,112.07,112.19,112.07,112.15,24465.0,109.5759,109.6932,109.5759,109.6541,24465.0
2024-04-12 15:25:00,112.18,112.19,112.04,112.08,26371.0,109.6835,109.6932,109.5466,109.5857,26371.0
2024-04-12 15:30:00,112.08,112.17,112.03,112.12,11794.0,109.5857,109.6737,109.5368,109.6248,11794.0
2024-04-12 15:35:00,112.11,112.11,111.95,111.98,10640.0,109.615,109.615,109.4586,109.4879,10640.0
2024-04-12 15:40:00,111.99,112.34,111.99,112.33,32633.0,109.4977,109.8399,109.4977,109.8301,32633.0
2024-04-12 15:45:00,112.35,112.43,112.16,112.24,36039.0,109.8497,109.9279,109.6639,109.7421,36039.0
2024-04-12 15:50:00,112.25,112.4,112.13,112.34,57331.0,109.7519,109.8986,109.6346,109.8399,57331.0
2024-04-12 15:55:00,112.33,112.67,112.32,112.65,123716.0,109.8301,110.1625,109.8203,110.143,123716.0
2024-04-15 09:30:00,114.26,114.37,113.98,114.06,33606.0,111.7172,111.8247,111.4434,111.5216,33606.0
2024-04-15 09:35:00,114.03,114.1,113.85,113.9,7692.0,111.4923,111.5607,111.3163,111.3652,7692.0
2024-04-15 09:40:00,113.9,114.04,113.82,113.89,6674.0,111.3652,111.5021,111.287,111.3554,6674.0
2024-04-15 09:45:00,113.89,113.95,113.84,113.84,2937.0,111.3554,111.4141,111.3065,111.3065,2937.0
2024-04-15 09:50:00,113.94,114.04,113.87,113.87,2602.0,111.4043,111.5021,111.3358,111.3358,2602.0
2024-04-15 09:55:00,113.89,113.89,113.77,113.81,1549.0,111.3554,111.3554,111.2381,111.2772,1549.0
2024-04-15 10:00:00,113.84,113.88,113.59,113.64,10709.0,111.3065,111.3456,111.0621,111.111,10709.0
2024-04-15 10:05:00,113.63,113.63,113.33,113.36,8524.0,111.1012,111.1012,110.8079,110.8372,8524.0
2024-04-15 10:10:00,113.25,113.27,113.12,113.12,1644.0,110.7296,110.7492,110.6025,110.6025,1644.0
2024-04-15 10:15:00,113.12,113.34,113.12,113.34,17758.0,110.6025,110.8176,110.6025,110.8176,17758.0
2024-04-15 10:20:00,113.3,113.3,113.14,113.27,11896.0,110.7785,110.7785,110.6221,110.7492,11896.0
2024-04-15 10:25:00,113.27,113.31,113.21,113.24,11195.0,110.7492,110.7883,110.6905,110.7199,11195.0
2024-04-15 10:30:00,113.29,113.42,113.19,113.19,9767.0,110.7687,110.8959,110.671,110.671,9767.0
2024-04-15 10:35:00,113.19,113.28,113.05,113.12,10006.0,110.671,110.759,110.5341,110.6025,10006.0
2024-04-15 10:40:00,113.14,113.25,113.1,113.22,3876.0,110.6221,110.7296,110.583,110.7003,3876.0
2024-04-15 10:45:00,113.15,113.2,113.02,113.2,5491.0,110.6319,110.6808,110.5048,110.6808,5491.0
2024-04-15 10:50:00,113.23,113.27,113.06,113.1,11523.0,110.7101,110.7492,110.5439,110.583,11523.0
2024-04-15 10:55:00,113.11,113.22,112.99,113.04,23974.0,110.5928,110.7003,110.4754,110.5243,23974.0
2024-04-15 11:00:00,113.03,113.04,112.88,112.96,8770.0,110.5145,110.5243,110.3679,110.4461,8770.0
2024-04-15 11:05:00,112.96,113.01,112.91,112.94,5625.0,110.4461,110.495,110.3972,110.4265,5625.0
2024-04-15 11:10:00,112.94,113.23,112.94,113.23,8999.0,110.4265,110.7101,110.4265,110.7101,8999.0
2024-04-15 11:15:00,113.21,113.32,113.18,113.25,14402.0,110.6905,110.7981,110.6612,110.7296,14402.0
2024-04-15 11:20:00,113.27,113.28,113.11,113.11,6638.0,110.7492,110.759,110.5928,110.5928,6638.0
2024-04-15 11:25:00,113.09,113.15,113.08,113.14,4337.0,110.5732,110.6319,110.5634,110.6221,4337.0
2024-04-15 11:30:00,113.15,113.35,113.15,113.33,6910.0,110.6319,110.8274,110.6319,110.8079,6910.0
2024-04-15 11:35:00,113.33,113.38,113.25,113.33,2550.0,110.8079,110.8567,110.7296,110.8079,2550.0
2024-04-15 11:40:00,113.34,113.35,113.2,113.21,3086.0,110.8176,110.8274,110.6808,110.6905,3086.0
2024-04-15 11:45:00,113.22,113.25,113.12,113.12,5464.0,110.7003,110.7296,110.6025,110.6025,5464.0
2024-04-15 11:50:00,113.13,113.39,113.12,113.39,4052.0,110.6123,110.8665,110.6025,110.8665,4052.0
2024-04-15 11:55:00,113.39,113.42,113.3,113.31,2110.0,110.8665,110.8959,110.7785,110.7883,2110.0
2024-04-15 12:00:00,113.32,113.32,113.22,113.22,5325.0,110.7981,110.7981,110.7003,110.7003,5325.0
2024-04-15 12:05:00,113.23,113.31,113.2,113.28,4288.0,110.7101,110.7883,110.6808,110.759,4288.0
2024-04-15 12:10:00,113.3,113.3,113.22,113.28,3331.0,110.7785,110.7785,110.7003,110.759,3331.0
2024-04-15 12:15:00,113.29,113.29,113.14,113.14,4885.0,110.7687,110.7687,110.6221,110.6221,4885.0
2024-04-15 12:20:00,113.15,113.18,112.94,112.94,2145.0,110.6319,110.6612,110.4265,110.4265,2145.0
2024-04-15 12:25:00,112.95,112.97,112.88,112.94,3732.0,110.4363,110.4559,110.3679,110.4265,3732.0
2024-04-15 12:30:00,112.92,112.92,112.82,112.84,3481.0,110.407,110.407,110.3092,110.3288,3481.0
2024-04-15 12:35:00,112.87,112.87,112.79,112.8,4644.0,110.3581,110.3581,110.2799,110.2897,4644.0
2024-04-15 12:40:00,112.83,112.91,112.76,112.81,3334.0,110.319,110.3972,110.2505,110.2994,3334.0
2024-04-15 12:45:00,112.79,112.86,112.76,112.81,3763.0,110.2799,110.3483,110.2505,110.2994,3763.0
2024-04-15 12:50:00,112.81,112.89,112.79,112.84,3070.0,110.2994,110.3777,110.2799,110.3288,3070.0
2024-04-15 12:55:00,112.83,112.92,112.8,112.9,5376.0,110.319,110.407,110.2897,110.3874,5376.0
2024-04-15 13:00:00,112.89,112.89,112.78,112.81,2655.0,110.3777,110.3777,110.2701,110.2994,2655.0
2024-04-15 13:05:00,112.8,112.84,112.79,112.83,2898.0,110.2897,110.3288,110.2799,110.319,2898.0
2024-04-15 13:10:00,112.79,112.79,112.65,112.67,3944.0,110.2799,110.2799,110.143,110.1625,3944.0
2024-04-15 13:15:00,112.67,112.67,112.48,112.48,2832.0,110.1625,110.1625,109.9768,109.9768,2832.0
2024-04-15 13:20:00,112.48,112.48,112.31,112.38,5217.0,109.9768,109.9768,109.8106,109.879,5217.0
2024-04-15 13:25:00,112.37,112.38,112.21,112.21,5436.0,109.8692,109.879,109.7128,109.7128,5436.0
2024-04-15 13:30:00,112.13,112.24,112.04,112.17,8372.0,109.6346,109.7421,109.5466,109.6737,8372.0
2024-04-15 13:35:00,112.18,112.36,112.11,112.11,5000.0,109.6835,109.8594,109.615,109.615,5000.0
2024-04-15 13:40:00,112.09,112.25,112.02,112.02,12057.0,109.5955,109.7519,109.527,109.527,12057.0
2024-04-15 13:45:00,112.05,112.08,111.89,111.92,4884.0,109.5563,109.5857,109.3999,109.4292,4884.0
2024-04-15 13:50:00,111.91,112.05,111.83,112.05,6949.0,109.4195,109.5563,109.3412,109.5563,6949.0
2024-04-15 13:55:00,112.07,112.24,111.99,112.18,7261.0,109.5759,109.7421,109.4977,109.6835,7261.0
2024-04-15 14:00:00,112.19,112.2,112.05,112.11,6665.0,109.6932,109.703,109.5563,109.615,6665.0
2024-04-15 14:05:00,112.15,112.2,112.09,112.12,3131.0,109.6541,109.703,109.5955,109.6248,3131.0
2024-04-15 14:10:00,112.12,112.12,112.02,112.04,5192.0,109.6248,109.6248,109.527,109.5466,5192.0
2024-04-15 14:15:00,112.06,112.1,111.97,112.1,6529.0,109.5661,109.6052,109.4781,109.6052,6529.0
2024-04-15 14:20:00,112.06,112.1,111.76,111.78,6986.0,109.5661,109.6052,109.2728,109.2924,6986.0
2024-04-15 14:25:00,111.83,111.92,111.83,111.88,8363.0,109.3412,109.4292,109.3412,109.3901,8363.0
2024-04-15 14:30:00,111.86,112.13,111.86,112.13,5847.0,109.3706,109.6346,109.3706,109.6346,5847.0
2024-04-15 14:35:00,112.1,112.27,111.99,112.0,6891.0,109.6052,109.7714,109.4977,109.5075,6891.0
2024-04-15 14:40:00,111.98,112.07,111.89,111.92,9534.0,109.4879,109.5759,109.3999,109.4292,9534.0
2024-04-15 14:45:00,111.91,111.94,111.72,111.75,9316.0,109.4195,109.4488,109.2337,109.263,9316.0
2024-04-15 14:50:00,111.77,111.8,111.65,111.72,7861.0,109.2826,109.3119,109.1652,109.2337,7861.0
2024-04-15 14:55:00,111.71,111.88,111.71,111.82,13023.0,109.2239,109.3901,109.2239,109.3315,13023.0
2024-04-15 15:00:00,111.83,111.84,111.69,111.72,14198.0,109.3412,109.351,109.2044,109.2337,14198.0
2024-04-15 15:05:00,111.65,111.75,111.64,111.75,7071.0,109.1652,109.263,109.1555,109.263,7071.0
2024-04-15 15:10:00,111.72,111.77,111.66,111.68,9752.0,109.2337,109.2826,109.175,109.1946,9752.0
2024-04-15 15:15:00,111.68,111.71,111.44,111.46,8795.0,109.1946,109.2239,108.9599,108.9795,8795.0
2024-04-15 15:20:00,111.5,111.75,111.46,111.7,7900.0,109.0186,109.263,108.9795,109.2141,7900.0
2024-04-15 15:25:00,111.7,111.75,111.62,111.65,6188.0,109.2141,109.263,109.1359,109.1652,6188.0
2024-04-15 15:30:00,111.66,111.81,111.65,111.72,17252.0,109.175,109.3217,109.1652,109.2337,17252.0
2024-04-15 15:35:00,111.72,111.75,111.64,111.71,16611.0,109.2337,109.263,109.1555,109.2239,16611.0
2024-04-15 15:40:00,111.7,111.71,111.54,111.58,13246.0,109.2141,109.2239,109.0577,109.0968,13246.0
2024-04-15 15:45:00,111.57,111.8,111.54,111.78,35605.0,109.087,109.3119,109.0577,109.2924,35605.0
2024-04-15 15:50:00,111.75,111.82,111.67,111.82,75499.0,109.263,109.3315,109.1848,109.3315,75499.0
2024-04-15 15:55:00,111.81,111.86,111.63,111.77,172747.0,109.3217,109.3706,109.1457,109.2826,172747.0
2024-04-16 09:30:00,111.87,111.87,110.93,111.2,73206.0,109.3804,109.3804,108.4613,108.7253,73206.0
2024-04-16 09:35:00,111.28,111.34,110.5,110.71,38019.0,108.8035,108.8621,108.0408,108.2462,38019.0
2024-04-16 09:40:00,110.88,111.21,110.69,111.21,11786.0,108.4124,108.735,108.2266,108.735,11786.0
2024-04-16 09:45:00,111.11,111.15,110.79,110.9,22888.0,108.6373,108.6764,108.3244,108.4319,22888.0
2024-04-16 09:50:00,110.91,111.06,110.86,111.05,8994.0,108.4417,108.5884,108.3928,108.5786,8994.0
2024-04-16 09:55:00,111.03,111.28,110.95,111.19,5943.0,108.559,108.8035,108.4808,108.7155,5943.0
2024-04-16 10:00:00,111.19,111.2,110.9,110.99,18720.0,108.7155,108.7253,108.4319,108.5199,18720.0
2024-04-16 10:05:00,110.95,111.17,110.88,111.1,8380.0,108.4808,108.6959,108.4124,108.6275,8380.0
2024-04-16 10:10:00,111.12,111.25,111.08,111.21,8154.0,108.647,108.7741,108.6079,108.735,8154.0
2024-04-16 10:15:00,111.2,111.24,110.98,110.98,6813.0,108.7253,108.7644,108.5102,108.5102,6813.0
2024-04-16 10:20:00,110.98,111.04,110.77,111.04,24683.0,108.5102,108.5688,108.3048,108.5688,24683.0
2024-04-16 10:25:00,111.02,111.02,110.88,110.94,8447.0,108.5493,108.5493,108.4124,108.471,8447.0
2024-04-16 10:30:00,110.95,110.97,110.82,110.91,8993.0,108.4808,108.5004,108.3537,108.4417,8993.0
2024-04-16 10:35:00,110.92,110.92,110.69,110.86,6636.0,108.4515,108.4515,108.2266,108.3928,6636.0
2024-04-16 10:40:00,110.88,111.0,110.88,110.97,5300.0,108.4124,108.5297,108.4124,108.5004,5300.0
2024-04-16 10:45:00,111.0,111.03,110.89,111.01,12727.0,108.5297,108.559,108.4222,108.5395,12727.0
2024-04-16 10:50:00,111.01,111.01,110.73,110.88,10086.0,108.5395,108.5395,108.2657,108.4124,10086.0
2024-04-16 10:55:00,110.89,110.99,110.86,110.89,18154.0,108.4222,108.5199,108.3928,108.4222,18154.0
2024-04-16 11:00:00,110.9,110.97,110.79,110.94,10161.0,108.4319,108.5004,108.3244,108.471,10161.0
2024-04-16 11:05:00,110.91,110.99,110.85,110.91,18603.0,108.4417,108.5199,108.3831,108.4417,18603.0
2024-04-16 11:10:00,110.91,111.0,110.9,110.95,9202.0,108.4417,108.5297,108.4319,108.4808,9202.0
2024-04-16 11:15:00,110.95,111.12,110.89,111.11,11935.0,108.4808,108.647,108.4222,108.6373,11935.0
2024-04-16 11:20:00,111.1,111.17,111.01,111.11,11645.0,108.6275,108.6959,108.5395,108.6373,11645.0
2024-04-16 11:25:00,111.09,111.14,110.98,110.98,24347.0,108.6177,108.6666,108.5102,108.5102,24347.0
2024-04-16 11:30:00,110.98,111.19,110.88,111.13,16810.0,108.5102,108.7155,108.4124,108.6568,16810.0
2024-04-16 11:35:00,111.12,111.27,111.11,111.23,9143.0,108.647,108.7937,108.6373,108.7546,9143.0
2024-04-16 11:40:00,111.25,111.48,111.25,111.42,6783.0,108.7741,108.999,108.7741,108.9404,6783.0
2024-04-16 11:45:00,111.43,111.54,111.36,111.48,7891.0,108.9501,109.0577,108.8817,108.999,7891.0
2024-04-16 11:50:00,111.48,111.48,111.34,111.4,15378.0,108.999,108.999,108.8621,108.9208,15378.0
2024-04-16 11:55:00,111.45,111.45,111.31,111.31,4068.0,108.9697,108.9697,108.8328,108.8328,4068.0
2024-04-16 12:00:00,111.25,111.26,111.2,111.21,3767.0,108.7741,108.7839,108.7253,108.735,3767.0
2024-04-16 12:05:00,111.2,111.35,111.19,111.32,18210.0,108.7253,108.8719,108.7155,108.8426,18210.0
2024-04-16 12:10:00,111.34,111.39,111.3,111.38,11919.0,108.8621,108.911,108.823,108.9013,11919.0
2024-04-16 12:15:00,111.39,111.39,111.36,111.38,6431.0,108.911,108.911,108.8817,108.9013,6431.0
2024-04-16 12:20:00,111.36,111.45,111.36,111.4,12277.0,108.8817,108.9697,108.8817,108.9208,12277.0
2024-04-16 12:25:00,111.38,111.49,111.38,111.45,8192.0,108.9013,109.0088,108.9013,108.9697,8192.0
2024-04-16 12:30:00,111.47,111.48,111.35,111.37,6792.0,108.9893,108.999,108.8719,108.8915,6792.0
2024-04-16 12:35:00,111.37,111.4,111.28,111.31,9083.0,108.8915,108.9208,108.8035,108.8328,9083.0
2024-04-16 12:40:00,111.32,111.43,111.31,111.31,5016.0,108.8426,108.9501,108.8328,108.8328,5016.0
2024-04-16 12:45:00,111.32,111.4,111.31,111.4,4203.0,108.8426,108.9208,108.8328,108.9208,4203.0
2024-04-16 12:50:00,111.4,111.45,111.36,111.36,6897.0,108.9208,108.9697,108.8817,108.8817,6897.0
2024-04-16 12:55:00,111.35,111.4,111.34,111.4,4486.0,108.8719,108.9208,108.8621,108.9208,4486.0
2024-04-16 13:00:00,111.41,111.41,111.23,111.25,6583.0,108.9306,108.9306,108.7546,108.7741,6583.0
2024-04-16 13:05:00,111.24,111.53,111.24,111.52,9212.0,108.7644,109.0479,108.7644,109.0381,9212.0
2024-04-16 13:10:00,111.5,111.53,111.41,111.5,7324.0,109.0186,109.0479,108.9306,109.0186,7324.0
2024-04-16 13:15:00,111.48,111.51,111.41,111.51,5882.0,108.999,109.0284,108.9306,109.0284,5882.0
2024-04-16 13:20:00,111.5,111.58,111.5,111.54,6248.0,109.0186,109.0968,109.0186,109.0577,6248.0
2024-04-16 13:25:00,111.57,111.57,111.31,111.33,7937.0,109.087,109.087,108.8328,108.8524,7937.0
2024-04-16 13:30:00,111.33,111.34,110.89,111.21,14001.0,108.8524,108.8621,108.4222,108.735,14001.0
2024-04-16 13:35:00,111.25,111.44,111.23,111.31,7493.0,108.7741,108.9599,108.7546,108.8328,7493.0
2024-04-16 13:40:00,111.35,111.56,111.33,111.39,6223.0,108.8719,109.0773,108.8524,108.911,6223.0
2024-04-16 13:45:00,111.39,111.45,111.17,111.17,6349.0,108.911,108.9697,108.6959,108.6959,6349.0
2024-04-16 13:50:00,111.17,111.32,111.04,111.29,22259.0,108.6959,108.8426,108.5688,108.8133,22259.0
2024-04-16 13:55:00,111.27,111.3,111.22,111.28,5781.0,108.7937,108.823,108.7448,108.8035,5781.0
2024-04-16 14:00:00,111.24,111.28,111.15,111.25,5382.0,108.7644,108.8035,108.6764,108.7741,5382.0
2024-04-16 14:05:00,111.31,111.79,111.28,111.73,12704.0,108.8328,109.3021,108.8035,109.2435,12704.0
2024-04-16 14:10:00,111.72,111.72,111.28,111.29,7398.0,109.2337,109.2337,108.8035,108.8133,7398.0
2024-04-16 14:15:00,111.27,111.29,111.09,111.16,11217.0,108.7937,108.8133,108.6177,108.6862,11217.0
2024-04-16 14:20:00,111.21,111.24,111.0,111.15,15008.0,108.735,108.7644,108.5297,108.6764,15008.0
2024-04-16 14:25:00,111.17,111.37,111.16,111.22,20631.0,108.6959,108.8915,108.6862,108.7448,20631.0
2024-04-16 14:30:00,111.21,111.49,111.21,111.48,9174.0,108.735,109.0088,108.735,108.999,9174.0
2024-04-16 14:35:00,111.5,111.5,111.29,111.33,18825.0,109.0186,109.0186,108.8133,108.8524,18825.0
2024-04-16 14:40:00,111.34,111.47,111.31,111.46,18262.0,108.8621,108.9893,108.8328,108.9795,18262.0
2024-04-16 14:45:00,111.43,111.57,111.37,111.52,7721.0,108.9501,109.087,108.8915,109.0381,7721.0
2024-04-16 14:50:00,111.51,111.74,111.51,111.64,73634.0,109.0284,109.2532,109.0284,109.1555,73634.0
2024-04-16 14:55:00,111.61,111.74,111.56,111.71,80866.0,109.1261,109.2532,109.0773,109.2239,80866.0
2024-04-16 15:00:00,111.73,111.92,111.66,111.69,14359.0,109.2435,109.4292,109.175,109.2044,14359.0
2024-04-16 15:05:00,111.7,111.83,111.66,111.8,10958.0,109.2141,109.3412,109.175,109.3119,10958.0
2024-04-16 15:10:00,111.82,111.92,111.79,111.85,18217.0,109.3315,109.4292,109.3021,109.3608,18217.0
2024-04-16 15:15:00,111.87,111.9,111.77,111.86,19378.0,109.3804,109.4097,109.2826,109.3706,19378.0
2024-04-16 15:20:00,111.86,111.94,111.82,111.92,20431.0,109.3706,109.4488,109.3315,109.4292,20431.0
2024-04-16 15:25:00,111.91,112.02,111.9,112.01,23241.0,109.4195,109.527,109.4097,109.5172,23241.0
2024-04-16 15:30:00,111.99,112.0,111.56,111.57,23598.0,109.4977,109.5075,109.0773,109.087,23598.0
2024-04-16 15:35:00,111.54,111.9,111.52,111.87,25759.0,109.0577,109.4097,109.0381,109.3804,25759.0
2024-04-16 15:40:00,111.86,111.97,111.82,111.97,36267.0,109.3706,109.4781,109.3315,109.4781,36267.0
2024-04-16 15:45:00,111.98,112.01,111.83,111.91,40452.0,109.4879,109.5172,109.3412,109.4195,40452.0
2024-04-16 15:50:00,111.9,111.97,111.8,111.86,60513.0,109.4097,109.4781,109.3119,109.3706,60513.0
2024-04-16 15:55:00,111.85,111.87,111.44,111.48,150029.0,109.3608,109.3804,108.9599,108.999,150029.0
2024-04-17 09:30:00,112.05,112.18,111.36,111.41,49902.0,109.5563,109.6835,108.8817,108.9306,49902.0
2024-04-17 09:35:00,111.49,111.85,111.35,111.51,10742.0,109.0088,109.3608,108.8719,109.0284,10742.0
2024-04-17 09:40:00,111.51,112.07,111.43,112.0,6661.0,109.0284,109.5759,108.9501,109.5075,6661.0
2024-04-17 09:45:00,111.97,112.33,111.92,112.01,6030.0,109.4781,109.8301,109.4292,109.5172,6030.0
2024-04-17 09:50:00,112.09,112.23,112.04,112.14,11633.0,109.5955,109.7323,109.5466,109.6443,11633.0
2024-04-17 09:55:00,112.15,112.22,111.94,112.02,16560.0,109.6541,109.7226,109.4488,109.527,16560.0
2024-04-17 10:00:00,112.04,112.06,111.68,111.73,5811.0,109.5466,109.5661,109.1946,109.2435,5811.0
2024-04-17 10:05:00,111.72,111.72,111.53,111.54,16139.0,109.2337,109.2337,109.0479,109.0577,16139.0
2024-04-17 10:10:00,111.54,111.55,111.34,111.51,13424.0,109.0577,109.0675,108.8621,109.0284,13424.0
2024-04-17 10:15:00,111.53,111.61,111.38,111.42,18188.0,109.0479,109.1261,108.9013,108.9404,18188.0
2024-04-17 10:20:00,111.43,111.5,111.33,111.5,8352.0,108.9501,109.0186,108.8524,109.0186,8352.0
2024-04-17 10:25:00,111.55,111.73,111.54,111.72,5041.0,109.0675,109.2435,109.0577,109.2337,5041.0
2024-04-17 10:30:00,111.7,111.74,111.6,111.61,2854.0,109.2141,109.2532,109.1164,109.1261,2854.0
2024-04-17 10:35:00,111.58,111.59,111.48,111.59,4470.0,109.0968,109.1066,108.999,109.1066,4470.0
2024-04-17 10:40:00,111.56,111.62,111.45,111.48,7702.0,109.0773,109.1359,108.9697,108.999,7702.0
2024-04-17 10:45:00,111.47,111.58,111.45,111.58,6347.0,108.9893,109.0968,108.9697,109.0968,6347.0
2024-04-17 10:50:00,111.59,111.59,111.12,111.15,4571.0,109.1066,109.1066,108.647,108.6764,4571.0
2024-04-17 10:55:00,111.17,111.27,111.17,111.25,3616.0,108.6959,108.7937,108.6959,108.7741,3616.0
2024-04-17 11:00:00,111.18,111.36,111.17,111.28,3173.0,108.7057,108.8817,108.6959,108.8035,3173.0
2024-04-17 11:05:00,111.28,111.29,111.13,111.17,5931.0,108.8035,108.8133,108.6568,108.6959,5931.0
2024-04-17 11:10:00,111.17,111.2,111.09,111.18,7618.0,108.6959,108.7253,108.6177,108.7057,7618.0
2024-04-17 11:15:00,111.16,111.16,110.91,110.91,4727.0,108.6862,108.6862,108.4417,108.4417,4727.0
2024-04-17 11:20:00,110.84,110.87,110.73,110.81,6418.0,108.3733,108.4026,108.2657,108.3439,6418.0
2024-04-17 11:25:00,110.84,110.89,110.72,110.72,6521.0,108.3733,108.4222,108.2559,108.2559,6521.0
2024-04-17 11:30:00,110.74,110.75,110.43,110.5,6178.0,108.2755,108.2853,107.9724,108.0408,6178.0
2024-04-17 11:35:00,110.48,110.61,110.45,110.61,7350.0,108.0213,108.1484,107.992,108.1484,7350.0
2024-04-17 11:40:00,110.57,110.71,110.57,110.63,4503.0,108.1093,108.2462,108.1093,108.1679,4503.0
2024-04-17 11:45:00,110.66,110.7,110.58,110.58,5180.0,108.1973,108.2364,108.1191,108.1191,5180.0
2024-04-17 11:50:00,110.61,110.65,110.55,110.61,5140.0,108.1484,108.1875,108.0897,108.1484,5140.0
2024-04-17 11:55:00,110.6,110.63,110.49,110.5,5189.0,108.1386,108.1679,108.0311,108.0408,5189.0
2024-04-17 12:00:00,110.49,110.49,110.33,110.33,16345.0,108.0311,108.0311,107.8746,107.8746,16345.0
2024-04-17 12:05:00,110.33,110.33,109.92,109.95,55216.0,107.8746,107.8746,107.4737,107.5031,55216.0
2024-04-17 12:10:00,109.95,110.33,109.92,110.13,56239.0,107.5031,107.8746,107.4737,107.6791,56239.0
2024-04-17 12:15:00,110.09,110.15,110.04,110.09,12982.0,107.64,107.6986,107.5911,107.64,12982.0
2024-04-17 12:20:00,110.07,110.19,109.98,109.99,9589.0,107.6204,107.7377,107.5324,107.5422,9589.0
2024-04-17 12:25:00,110.0,110.16,109.93,109.98,8315.0,107.552,107.7084,107.4835,107.5324,8315.0
2024-04-17 12:30:00,109.94,109.94,109.81,109.87,5968.0,107.4933,107.4933,107.3662,107.4249,5968.0
2024-04-17 12:35:00,109.84,109.84,109.74,109.75,20999.0,107.3955,107.3955,107.2978,107.3075,20999.0
2024-04-17 12:40:00,109.77,109.82,109.6,109.6,6294.0,107.3271,107.376,107.1609,107.1609,6294.0
2024-04-17 12:45:00,109.61,109.76,109.6,109.72,7110.0,107.1706,107.3173,107.1609,107.2782,7110.0
2024-04-17 12:50:00,109.71,109.79,109.68,109.76,4692.0,107.2684,107.3466,107.2391,107.3173,4692.0
2024-04-17 12:55:00,109.74,109.78,109.65,109.66,4450.0,107.2978,107.3369,107.2098,107.2195,4450.0
2024-04-17 13:00:00,109.65,109.83,109.65,109.77,10250.0,107.2098,107.3858,107.2098,107.3271,10250.0
2024-04-17 13:05:00,109.73,109.78,109.68,109.75,7242.0,107.288,107.3369,107.2391,107.3075,7242.0
2024-04-17 13:10:00,109.76,109.82,109.75,109.81,7340.0,107.3173,107.376,107.3075,107.3662,7340.0
2024-04-17 13:15:00,109.82,110.02,109.82,110.02,7314.0,107.376,107.5715,107.376,107.5715,7314.0
2024-04-17 13:20:00,110.0,110.11,109.98,109.98,4187.0,107.552,107.6595,107.5324,107.5324,4187.0
2024-04-17 13:25:00,110.02,110.1,109.96,110.0,6555.0,107.5715,107.6497,107.5129,107.552,6555.0
2024-04-17 13:30:00,110.04,110.07,110.01,110.02,2943.0,107.5911,107.6204,107.5617,107.5715,2943.0
2024-04-17 13:35:00,110.05,110.15,110.02,110.05,10166.0,107.6009,107.6986,107.5715,107.6009,10166.0
2024-04-17 13:40:00,110.04,110.1,109.98,110.08,10557.0,107.5911,107.6497,107.5324,107.6302,10557.0
2024-04-17 13:45:00,110.1,110.11,109.93,110.11,8650.0,107.6497,107.6595,107.4835,107.6595,8650.0
2024-04-17 13:50:00,110.12,110.24,110.09,110.23,14160.0,107.6693,107.7866,107.64,107.7768,14160.0
2024-04-17 13:55:00,110.22,110.31,110.21,110.25,10008.0,107.7671,107.8551,107.7573,107.7964,10008.0
2024-04-17 14:00:00,110.27,110.31,110.21,110.31,6619.0,107.816,107.8551,107.7573,107.8551,6619.0
2024-04-17 14:05:00,110.28,110.3,110.18,110.2,6158.0,107.8257,107.8453,107.728,107.7475,6158.0
2024-04-17 14:10:00,110.18,110.19,110.01,110.02,11369.0,107.728,107.7377,107.5617,107.5715,11369.0
2024-04-17 14:15:00,109.98,109.99,109.85,109.95,10324.0,107.5324,107.5422,107.4053,107.5031,10324.0
2024-04-17 14:20:00,109.94,110.05,109.9,110.05,10275.0,107.4933,107.6009,107.4542,107.6009,10275.0
2024-04-17 14:25:00,110.06,110.14,110.01,110.06,6616.0,107.6106,107.6889,107.5617,107.6106,6616.0
2024-04-17 14:30:00,110.08,110.14,110.03,110.13,10748.0,107.6302,107.6889,107.5813,107.6791,10748.0
2024-04-17 14:35:00,110.12,110.2,110.02,110.2,9903.0,107.6693,107.7475,107.5715,107.7475,9903.0
2024-04-17 14:40:00,110.2,110.55,110.2,110.55,9007.0,107.7475,108.0897,107.7475,108.0897,9007.0
2024-04-17 14:45:00,110.55,110.58,110.36,110.36,14209.0,108.0897,108.1191,107.904,107.904,14209.0
2024-04-17 14:50:00,110.39,110.41,109.9,109.9,9644.0,107.9333,107.9528,107.4542,107.4542,9644.0
2024-04-17 14:55:00,109.91,110.08,109.86,110.01,26891.0,107.464,107.6302,107.4151,107.5617,26891.0
2024-04-17 15:00:00,110.0,110.01,109.91,109.93,9577.0,107.552,107.5617,107.464,107.4835,9577.0
2024-04-17 15:05:00,109.95,110.02,109.91,109.95,10504.0,107.5031,107.5715,107.464,107.5031,10504.0
2024-04-17 15:10:00,109.95,109.95,109.72,109.79,37397.0,107.5031,107.5031,107.2782,107.3466,37397.0
2024-04-17 15:15:00,109.78,110.0,109.77,109.95,13961.0,107.3369,107.552,107.3271,107.5031,13961.0
2024-04-17 15:20:00,109.96,110.0,109.88,109.97,18493.0,107.5129,107.552,107.4346,107.5226,18493.0
2024-04-17 15:25:00,109.96,109.97,109.81,109.84,13231.0,107.5129,107.5226,107.3662,107.3955,13231.0
2024-04-17 15:30:00,109.86,110.03,109.86,109.98,26562.0,107.4151,107.5813,107.4151,107.5324,26562.0
2024-04-17 15:35:00,109.97,110.0,109.78,109.85,17208.0,107.5226,107.552,107.3369,107.4053,17208.0
2024-04-17 15:40:00,109.86,109.86,109.73,109.79,123770.0,107.4151,107.4151,107.288,107.3466,123770.0
2024-04-17 15:45:00,109.79,110.0,109.74,109.92,99614.0,107.3466,107.552,107.2978,107.4737,99614.0
2024-04-17 15:50:00,109.92,110.09,109.78,110.09,50040.0,107.4737,107.64,107.3369,107.64,50040.0
2024-04-17 15:55:00,110.08,110.08,109.76,109.81,124565.0,107.6302,107.6302,107.3173,107.3662,124565.0
2024-04-18 09:30:00,110.83,110.83,110.0,110.07,34345.0,108.3635,108.3635,107.552,107.6204,34345.0
2024-04-18 09:35:00,109.91,110.06,109.7,109.7,16611.0,107.464,107.6106,107.2586,107.2586,16611.0
2024-04-18 09:40:00,109.67,109.9,109.66,109.8,7804.0,107.2293,107.4542,107.2195,107.3564,7804.0
2024-04-18 09:45:00,109.86,110.0,109.69,110.0,9879.0,107.4151,107.552,107.2489,107.552,9879.0
2024-04-18 09:50:00,110.05,110.05,109.64,109.64,5167.0,107.6009,107.6009,107.2,107.2,5167.0
2024-04-18 09:55:00,109.65,109.83,109.61,109.8,13987.0,107.2098,107.3858,107.1706,107.3564,13987.0
2024-04-18 10:00:00,109.74,109.79,109.6,109.62,16792.0,107.2978,107.3466,107.1609,107.1804,16792.0
2024-04-18 10:05:00,109.66,109.78,109.61,109.76,13709.0,107.2195,107.3369,107.1706,107.3173,13709.0
2024-04-18 10:10:00,109.74,109.76,109.65,109.76,13431.0,107.2978,107.3173,107.2098,107.3173,13431.0
2024-04-18 10:15:00,109.76,109.97,109.76,109.97,7569.0,107.3173,107.5226,107.3173,107.5226,7569.0
2024-04-18 10:20:00,109.95,110.12,109.85,110.09,8292.0,107.5031,107.6693,107.4053,107.64,8292.0
2024-04-18 10:25:00,110.12,110.12,109.92,110.08,12084.0,107.6693,107.6693,107.4737,107.6302,12084.0
2024-04-18 10:30:00,110.11,110.3,110.09,110.24,6458.0,107.6595,107.8453,107.64,107.7866,6458.0
2024-04-18 10:35:00,110.24,110.33,110.12,110.18,7306.0,107.7866,107.8746,107.6693,107.728,7306.0
2024-04-18 10:40:00,110.15,110.29,110.09,110.29,8355.0,107.6986,107.8355,107.64,107.8355,8355.0
2024-04-18 10:45:00,110.3,110.34,110.09,110.25,14468.0,107.8453,107.8844,107.64,107.7964,14468.0
2024-04-18 10:50:00,110.23,110.24,110.13,110.18,13362.0,107.7768,107.7866,107.6791,107.728,13362.0
2024-04-18 10:55:00,110.18,110.34,110.18,110.23,22400.0,107.728,107.8844,107.728,107.7768,22400.0
2024-04-18 11:00:00,110.23,110.33,110.2,110.2,20240.0,107.7768,107.8746,107.7475,107.7475,20240.0
2024-04-18 11:05:00,110.22,110.38,110.21,110.33,32099.0,107.7671,107.9235,107.7573,107.8746,32099.0
2024-04-18 11:10:00,110.35,110.49,110.35,110.37,14856.0,107.8942,108.0311,107.8942,107.9137,14856.0
2024-04-18 11:15:00,110.36,110.41,110.28,110.28,10530.0,107.904,107.9528,107.8257,107.8257,10530.0
2024-04-18 11:20:00,110.29,110.36,110.28,110.34,8701.0,107.8355,107.904,107.8257,107.8844,8701.0
2024-04-18 11:25:00,110.37,110.37,110.12,110.14,8544.0,107.9137,107.9137,107.6693,107.6889,8544.0
2024-04-18 11:30:00,110.14,110.14,110.02,110.05,11627.0,107.6889,107.6889,107.5715,107.6009,11627.0
2024-04-18 11:35:00,110.05,110.12,110.03,110.05,8912.0,107.6009,107.6693,107.5813,107.6009,8912.0
2024-04-18 11:40:00,110.02,110.02,109.88,109.92,5286.0,107.5715,107.5715,107.4346,107.4737,5286.0
2024-04-18 11:45:00,109.92,109.96,109.89,109.9,5057.0,107.4737,107.5129,107.4444,107.4542,5057.0
2024-04-18 11:50:00,109.88,109.93,109.87,109.92,4715.0,107.4346,107.4835,107.4249,107.4737,4715.0
2024-04-18 11:55:00,109.94,110.14,109.94,109.99,8164.0,107.4933,107.6889,107.4933,107.5422,8164.0
2024-04-18 12:00:00,110.03,110.16,110.01,110.05,11564.0,107.5813,107.7084,107.5617,107.6009,11564.0
2024-04-18 12:05:00,110.02,110.02,109.9,109.93,3032.0,107.5715,107.5715,107.4542,107.4835,3032.0
2024-04-18 12:10:00,109.93,110.0,109.91,109.93,3288.0,107.4835,107.552,107.464,107.4835,3288.0
2024-04-18 12:15:00,109.89,109.99,109.86,109.99,4711.0,107.4444,107.5422,107.4151,107.5422,4711.0
2024-04-18 12:20:00,109.97,110.05,109.93,109.95,3890.0,107.5226,107.6009,107.4835,107.5031,3890.0
2024-04-18 12:25:00,109.92,109.98,109.9,109.91,4240.0,107.4737,107.5324,107.4542,107.464,4240.0
2024-04-18 12:30:00,109.94,109.94,109.73,109.73,6257.0,107.4933,107.4933,107.288,107.288,6257.0
2024-04-18 12:35:00,109.75,109.96,109.75,109.84,5291.0,107.3075,107.5129,107.3075,107.3955,5291.0
2024-04-18 12:40:00,109.88,109.88,109.74,109.78,5534.0,107.4346,107.4346,107.2978,107.3369,5534.0
2024-04-18 12:45:00,109.79,109.8,109.66,109.7,3154.0,107.3466,107.3564,107.2195,107.2586,3154.0
2024-04-18 12:50:00,109.69,109.7,109.54,109.57,12790.0,107.2489,107.2586,107.1022,107.1315,12790.0
2024-04-18 12:55:00,109.58,109.6,109.43,109.48,9249.0,107.1413,107.1609,106.9947,107.0435,9249.0
2024-04-18 13:00:00,109.49,109.55,109.43,109.45,5810.0,107.0533,107.112,106.9947,107.0142,5810.0
2024-04-18 13:05:00,109.43,109.47,109.37,109.44,6132.0,106.9947,107.0338,106.936,107.0044,6132.0
2024-04-18 13:10:00,109.42,109.43,109.27,109.29,4423.0,106.9849,106.9947,106.8382,106.8578,4423.0
2024-04-18 13:15:00,109.3,109.33,109.07,109.16,7366.0,106.8675,106.8969,106.6427,106.7307,7366.0
2024-04-18 13:20:00,109.2,109.24,109.02,109.02,6457.0,106.7698,106.8089,106.5938,106.5938,6457.0
2024-04-18 13:25:00,109.0,109.25,108.98,109.25,6776.0,106.5742,106.8187,106.5547,106.8187,6776.0
2024-04-18 13:30:00,109.21,109.22,109.06,109.08,1993.0,106.7795,106.7893,106.6329,106.6524,1993.0
2024-04-18 13:35:00,109.09,109.15,109.03,109.06,6214.0,106.6622,106.7209,106.6036,106.6329,6214.0
2024-04-18 13:40:00,109.08,109.18,108.95,109.14,8287.0,106.6524,106.7502,106.5253,106.7111,8287.0
2024-04-18 13:45:00,109.11,109.22,109.1,109.18,4728.0,106.6818,106.7893,106.672,106.7502,4728.0
2024-04-18 13:50:00,109.14,109.16,109.01,109.03,5526.0,106.7111,106.7307,106.584,106.6036,5526.0
2024-04-18 13:55:00,109.05,109.15,109.04,109.15,4437.0,106.6231,106.7209,106.6133,106.7209,4437.0
2024-04-18 14:00:00,109.11,109.15,109.08,109.11,7109.0,106.6818,106.7209,106.6524,106.6818,7109.0
2024-04-18 14:05:00,109.13,109.13,108.98,109.01,6563.0,106.7013,106.7013,106.5547,106.584,6563.0
2024-04-18 14:10:00,108.99,109.22,108.94,109.14,22412.0,106.5644,106.7893,106.5156,106.7111,22412.0
2024-04-18 14:15:00,109.14,109.35,109.14,109.29,4274.0,106.7111,106.9164,106.7111,106.8578,4274.0
2024-04-18 14:20:00,109.27,109.34,109.24,109.28,6538.0,106.8382,106.9067,106.8089,106.848,6538.0
2024-04-18 14:25:00,109.25,109.39,109.18,109.19,7119.0,106.8187,106.9555,106.7502,106.76,7119.0
2024-04-18 14:30:00,109.17,109.17,108.97,108.98,5007.0,106.7404,106.7404,106.5449,106.5547,5007.0
2024-04-18 14:35:00,109.0,109.08,108.99,109.03,2903.0,106.5742,106.6524,106.5644,106.6036,2903.0
2024-04-18 14:40:00,109.03,109.16,109.01,109.14,6543.0,106.6036,106.7307,106.584,106.7111,6543.0
2024-04-18 14:45:00,109.14,109.14,109.04,109.12,5107.0,106.7111,106.7111,106.6133,106.6916,5107.0
2024-04-18 14:50:00,109.1,109.12,108.97,108.99,6151.0,106.672,106.6916,106.5449,106.5644,6151.0
2024-04-18 14:55:00,109.01,109.03,108.95,108.95,8217.0,106.584,106.6036,106.5253,106.5253,8217.0
2024-04-18 15:00:00,108.97,109.14,108.94,109.11,6921.0,106.5449,106.7111,106.5156,106.6818,6921.0
2024-04-18 15:05:00,109.09,109.22,109.08,109.12,7401.0,106.6622,106.7893,106.6524,106.6916,7401.0
2024-04-18 15:10:00,109.14,109.23,108.96,109.01,16377.0,106.7111,106.7991,106.5351,106.584,16377.0
2024-04-18 15:15:00,109.0,109.08,108.95,109.02,12857.0,106.5742,106.6524,106.5253,106.5938,12857.0
2024-04-18 15:20:00,109.03,109.15,108.97,109.11,9634.0,106.6036,106.7209,106.5449,106.6818,9634.0
2024-04-18 15:25:00,109.1,109.1,108.99,109.04,7876.0,106.672,106.672,106.5644,106.6133,7876.0
2024-04-18 15:30:00,109.06,109.29,109.04,109.29,10346.0,106.6329,106.8578,106.6133,106.8578,10346.0
2024-04-18 15:35:00,109.27,109.37,109.22,109.23,9067.0,106.8382,106.936,106.7893,106.7991,9067.0
2024-04-18 15:40:00,109.24,109.4,109.24,109.38,13973.0,106.8089,106.9653,106.8089,106.9458,13973.0
2024-04-18 15:45:00,109.38,109.43,109.25,109.37,26731.0,106.9458,106.9947,106.8187,106.936,26731.0
2024-04-18 15:50:00,109.38,109.49,109.21,109.21,55777.0,106.9458,107.0533,106.7795,106.7795,55777.0
2024-04-18 15:55:00,109.21,109.35,109.19,109.31,132296.0,106.7795,106.9164,106.76,106.8773,132296.0
2024-04-19 09:30:00,109.58,109.82,109.31,109.62,140226.0,107.1413,107.376,106.8773,107.1804,140226.0
2024-04-19 09:35:00,109.62,110.12,109.62,109.92,9136.0,107.1804,107.6693,107.1804,107.4737,9136.0
2024-04-19 09:40:00,110.0,110.04,109.8,109.94,13083.0,107.552,107.5911,107.3564,107.4933,13083.0
2024-04-19 09:45:00,109.98,110.01,109.76,109.79,4325.0,107.5324,107.5617,107.3173,107.3466,4325.0
2024-04-19 09:50:00,109.74,109.77,109.62,109.73,6019.0,107.2978,107.3271,107.1804,107.288,6019.0
2024-04-19 09:55:00,109.72,109.83,109.71,109.78,4895.0,107.2782,107.3858,107.2684,107.3369,4895.0
2024-04-19 10:00:00,109.79,109.95,109.76,109.87,5400.0,107.3466,107.5031,107.3173,107.4249,5400.0
2024-04-19 10:05:00,109.88,109.95,109.81,109.81,5741.0,107.4346,107.5031,107.3662,107.3662,5741.0
2024-04-19 10:10:00,109.8,109.8,109.56,109.59,6489.0,107.3564,107.3564,107.1218,107.1511,6489.0
2024-04-19 10:15:00,109.59,109.6,109.51,109.54,8886.0,107.1511,107.1609,107.0729,107.1022,8886.0
2024-04-19 10:20:00,109.57,109.74,109.56,109.58,67839.0,107.1315,107.2978,107.1218,107.1413,67839.0
2024-04-19 10:25:00,109.58,109.63,109.37,109.6,28354.0,107.1413,107.1902,106.936,107.1609,28354.0
2024-04-19 10:30:00,109.6,109.67,109.56,109.63,18842.0,107.1609,107.2293,107.1218,107.1902,18842.0
2024-04-19 10:35:00,109.62,109.62,109.36,109.39,8418.0,107.1804,107.1804,106.9262,106.9555,8418.0
2024-04-19 10:40:00,109.38,109.47,109.32,109.44,31438.0,106.9458,107.0338,106.8871,107.0044,31438.0
2024-04-19 10:45:00,109.47,109.75,109.47,109.73,4625.0,107.0338,107.3075,107.0338,107.288,4625.0
2024-04-19 10:50:00,109.74,109.92,109.74,109.92,4352.0,107.2978,107.4737,107.2978,107.4737,4352.0
2024-04-19 10:55:00,109.86,109.92,109.73,109.76,7158.0,107.4151,107.4737,107.288,107.3173,7158.0
2024-04-19 11:00:00,109.76,109.79,109.64,109.7,5417.0,107.3173,107.3466,107.2,107.2586,5417.0
2024-04-19 11:05:00,109.68,109.89,109.67,109.89,5203.0,107.2391,107.4444,107.2293,107.4444,5203.0
2024-04-19 11:10:00,109.88,109.91,109.77,109.77,3550.0,107.4346,107.464,107.3271,107.3271,3550.0
2024-04-19 11:15:00,109.76,109.81,109.67,109.69,5454.0,107.3173,107.3662,107.2293,107.2489,5454.0
2024-04-19 11:20:00,109.67,109.74,109.64,109.65,2168.0,107.2293,107.2978,107.2,107.2098,2168.0
2024-04-19 11:25:00,109.66,109.67,109.6,109.67,4459.0,107.2195,107.2293,107.1609,107.2293,4459.0
2024-04-19 11:30:00,109.65,109.65,109.51,109.52,2068.0,107.2098,107.2098,107.0729,107.0827,2068.0
2024-04-19 11:35:00,109.54,109.65,109.46,109.65,2710.0,107.1022,107.2098,107.024,107.2098,2710.0
2024-04-19 11:40:00,109.65,109.68,109.48,109.5,3069.0,107.2098,107.2391,107.0435,107.0631,3069.0
2024-04-19 11:45:00,109.56,109.63,109.53,109.57,3966.0,107.1218,107.1902,107.0924,107.1315,3966.0
2024-04-19 11:50:00,109.6,109.67,109.54,109.54,3971.0,107.1609,107.2293,107.1022,107.1022,3971.0
2024-04-19 11:55:00,109.56,109.56,109.35,109.45,13060.0,107.1218,107.1218,106.9164,107.0142,13060.0
2024-04-19 12:00:00,109.48,109.65,109.48,109.59,3981.0,107.0435,107.2098,107.0435,107.1511,3981.0
2024-04-19 12:05:00,109.62,109.64,109.34,109.38,18451.0,107.1804,107.2,106.9067,106.9458,18451.0
2024-04-19 12:10:00,109.4,109.41,109.09,109.1,3954.0,106.9653,106.9751,106.6622,106.672,3954.0
2024-04-19 12:15:00,109.07,109.14,108.9,108.95,5707.0,106.6427,106.7111,106.4764,106.5253,5707.0
2024-04-19 12:20:00,108.93,109.06,108.93,108.97,1781.0,106.5058,106.6329,106.5058,106.5449,1781.0
2024-04-19 12:25:00,108.96,109.0,108.79,108.79,4385.0,106.5351,106.5742,106.3689,106.3689,4385.0
2024-04-19 12:30:00,108.75,108.88,108.7,108.88,3792.0,106.3298,106.4569,106.2809,106.4569,3792.0
2024-04-19 12:35:00,108.89,108.89,108.58,108.58,17123.0,106.4667,106.4667,106.1636,106.1636,17123.0
2024-04-19 12:40:00,108.56,108.71,108.36,108.69,54901.0,106.144,106.2907,105.9485,106.2711,54901.0
2024-04-19 12:45:00,108.71,108.76,108.65,108.67,5063.0,106.2907,106.3396,106.232,106.2516,5063.0
2024-04-19 12:50:00,108.68,108.98,108.67,108.81,5373.0,106.2613,106.5547,106.2516,106.3885,5373.0
2024-04-19 12:55:00,108.81,108.84,108.79,108.82,5942.0,106.3885,106.4178,106.3689,106.3982,5942.0
2024-04-19 13:00:00,108.84,108.96,108.84,108.92,4260.0,106.4178,106.5351,106.4178,106.496,4260.0
2024-04-19 13:05:00,108.9,109.02,108.9,109.02,1941.0,106.4764,106.5938,106.4764,106.5938,1941.0
2024-04-19 13:10:00,109.05,109.07,108.95,108.99,3128.0,106.6231,106.6427,106.5253,106.5644,3128.0
2024-04-19 13:15:00,108.97,109.1,108.92,109.1,3191.0,106.5449,106.672,106.496,106.672,3191.0
2024-04-19 13:20:00,109.11,109.12,109.01,109.01,1699.0,106.6818,106.6916,106.584,106.584,1699.0
2024-04-19 13:25:00,109.08,109.13,108.93,108.94,2721.0,106.6524,106.7013,106.5058,106.5156,2721.0
2024-04-19 13:30:00,108.94,108.99,108.9,108.97,8959.0,106.5156,106.5644,106.4764,106.5449,8959.0
2024-04-19 13:35:00,108.95,108.96,108.87,108.88,8512.0,106.5253,106.5351,106.4471,106.4569,8512.0
2024-04-19 13:40:00,108.87,109.06,108.87,109.02,4264.0,106.4471,106.6329,106.4471,106.5938,4264.0
2024-04-19 13:45:00,109.02,109.25,109.02,109.25,2497.0,106.5938,106.8187,106.5938,106.8187,2497.0
2024-04-19 13:50:00,109.24,109.42,109.24,109.42,3986.0,106.8089,106.9849,106.8089,106.9849,3986.0
2024-04-19 13:55:00,109.45,109.45,109.22,109.32,4695.0,107.0142,107.0142,106.7893,106.8871,4695.0
2024-04-19 14:00:00,109.29,109.33,109.05,109.09,2828.0,106.8578,106.8969,106.6231,106.6622,2828.0
2024-04-19 14:05:00,109.09,109.25,109.02,109.11,6655.0,106.6622,106.8187,106.5938,106.6818,6655.0
2024-04-19 14:10:00,109.14,109.14,109.05,109.05,3146.0,106.7111,106.7111,106.6231,106.6231,3146.0
2024-04-19 14:15:00,109.06,109.07,108.95,109.06,6110.0,106.6329,106.6427,106.5253,106.6329,6110.0
2024-04-19 14:20:00,109.11,109.13,109.04,109.12,4983.0,106.6818,106.7013,106.6133,106.6916,4983.0
2024-04-19 14:25:00,109.07,109.11,108.9,108.92,3575.0,106.6427,106.6818,106.4764,106.496,3575.0
2024-04-19 14:30:00,108.92,108.98,108.76,108.79,9049.0,106.496,106.5547,106.3396,106.3689,9049.0
2024-04-19 14:35:00,108.79,108.93,108.76,108.79,4689.0,106.3689,106.5058,106.3396,106.3689,4689.0
2024-04-19 14:40:00,108.78,108.83,108.72,108.73,3759.0,106.3591,106.408,106.3005,106.3102,3759.0
2024-04-19 14:45:00,108.73,108.81,108.61,108.78,7934.0,106.3102,106.3885,106.1929,106.3591,7934.0
2024-04-19 14:50:00,108.8,108.81,108.64,108.68,7241.0,106.3787,106.3885,106.2222,106.2613,7241.0
2024-04-19 14:55:00,108.68,108.83,108.67,108.74,6414.0,106.2613,106.408,106.2516,106.32,6414.0
2024-04-19 15:00:00,108.7,108.78,108.66,108.76,7325.0,106.2809,106.3591,106.2418,106.3396,7325.0
2024-04-19 15:05:00,108.71,108.76,108.56,108.71,12342.0,106.2907,106.3396,106.144,106.2907,12342.0
2024-04-19 15:10:00,108.67,108.83,108.61,108.77,8687.0,106.2516,106.408,106.1929,106.3493,8687.0
2024-04-19 15:15:00,108.78,108.79,108.66,108.77,9849.0,106.3591,106.3689,106.2418,106.3493,9849.0
2024-04-19 15:20:00,108.79,108.84,108.75,108.76,7372.0,106.3689,106.4178,106.3298,106.3396,7372.0
2024-04-19 15:25:00,108.74,108.89,108.72,108.8,10668.0,106.32,106.4667,106.3005,106.3787,10668.0
2024-04-19 15:30:00,108.79,108.83,108.65,108.66,23928.0,106.3689,106.408,106.232,106.2418,23928.0
2024-04-19 15:35:00,108.68,108.71,108.51,108.58,27521.0,106.2613,106.2907,106.0951,106.1636,27521.0
2024-04-19 15:40:00,108.59,108.69,108.56,108.65,23268.0,106.1733,106.2711,106.144,106.232,23268.0
2024-04-19 15:45:00,108.64,108.66,108.46,108.61,44898.0,106.2222,106.2418,106.0462,106.1929,44898.0
2024-04-19 15:50:00,108.56,108.66,108.41,108.65,56003.0,106.144,106.2418,105.9974,106.232,56003.0
2024-04-19 15:55:00,108.65,108.7,108.5,108.59,159288.0,106.232,106.2809,106.0854,106.1733,159288.0
2024-04-22 09:30:00,108.83,108.9,108.28,108.29,44944.0,106.408,106.4764,105.8702,105.88,44944.0
2024-04-22 09:35:00,108.42,108.45,108.2,108.33,16333.0,106.0071,106.0365,105.792,105.9191,16333.0
2024-04-22 09:40:00,108.23,108.38,108.11,108.34,10725.0,105.8214,105.968,105.704,105.9289,10725.0
2024-04-22 09:45:00,108.35,108.6,108.3,108.59,9043.0,105.9387,106.1831,105.8898,106.1733,9043.0
2024-04-22 09:50:00,108.58,108.64,108.49,108.64,11543.0,106.1636,106.2222,106.0756,106.2222,11543.0
2024-04-22 09:55:00,108.7,108.92,108.67,108.84,30788.0,106.2809,106.496,106.2516,106.4178,30788.0
2024-04-22 10:00:00,108.87,108.94,108.8,108.84,14461.0,106.4471,106.5156,106.3787,106.4178,14461.0
2024-04-22 10:05:00,108.88,109.08,108.87,109.03,4710.0,106.4569,106.6524,106.4471,106.6036,4710.0
2024-04-22 10:10:00,109.08,109.27,109.06,109.16,6870.0,106.6524,106.8382,106.6329,106.7307,6870.0
2024-04-22 10:15:00,109.19,109.37,109.12,109.34,18385.0,106.76,106.936,106.6916,106.9067,18385.0
2024-04-22 10:20:00,109.34,109.39,109.25,109.3,14027.0,106.9067,106.9555,106.8187,106.8675,14027.0
2024-04-22 10:25:00,109.29,109.34,109.2,109.27,15609.0,106.8578,106.9067,106.7698,106.8382,15609.0
2024-04-22 10:30:00,109.29,109.3,109.17,109.26,5818.0,106.8578,106.8675,106.7404,106.8284,5818.0
2024-04-22 10:35:00,109.28,109.29,109.15,109.18,28945.0,106.848,106.8578,106.7209,106.7502,28945.0
2024-04-22 10:40:00,109.15,109.17,109.0,109.06,14548.0,106.7209,106.7404,106.5742,106.6329,14548.0
2024-04-22 10:45:00,109.06,109.1,108.95,108.99,11101.0,106.6329,106.672,106.5253,106.5644,11101.0
2024-04-22 10:50:00,108.95,108.96,108.75,108.76,12312.0,106.5253,106.5351,106.3298,106.3396,12312.0
2024-04-22 10:55:00,108.73,108.75,108.58,108.65,4795.0,106.3102,106.3298,106.1636,106.232,4795.0
2024-04-22 11:00:00,108.62,108.82,108.6,108.82,5277.0,106.2027,106.3982,106.1831,106.3982,5277.0
2024-04-22 11:05:00,108.8,108.89,108.79,108.83,6952.0,106.3787,106.4667,106.3689,106.408,6952.0
2024-04-22 11:10:00,108.83,108.83,108.65,108.66,7613.0,106.408,106.408,106.232,106.2418,7613.0
2024-04-22 11:15:00,108.65,108.74,108.58,108.73,9624.0,106.232,106.32,106.1636,106.3102,9624.0
2024-04-22 11:20:00,108.74,108.81,108.71,108.73,15649.0,106.32,106.3885,106.2907,106.3102,15649.0
2024-04-22 11:25:00,108.77,108.79,108.68,108.73,5399.0,106.3493,106.3689,106.2613,106.3102,5399.0
2024-04-22 11:30:00,108.72,108.8,108.68,108.7,8277.0,106.3005,106.3787,106.2613,106.2809,8277.0
2024-04-22 11:35:00,108.7,108.71,108.56,108.6,9037.0,106.2809,106.2907,106.144,106.1831,9037.0
2024-04-22 11:40:00,108.61,108.61,108.38,108.49,7619.0,106.1929,106.1929,105.968,106.0756,7619.0
2024-04-22 11:45:00,108.45,108.51,108.44,108.49,4332.0,106.0365,106.0951,106.0267,106.0756,4332.0
2024-04-22 11:50:00,108.48,108.5,108.42,108.45,5996.0,106.0658,106.0854,106.0071,106.0365,5996.0
2024-04-22 11:55:00,108.47,108.54,108.47,108.54,5380.0,106.056,106.1245,106.056,106.1245,5380.0
2024-04-22 12:00:00,108.54,108.66,108.54,108.66,7416.0,106.1245,106.2418,106.1245,106.2418,7416.0
2024-04-22 12:05:00,108.65,108.7,108.61,108.66,10067.0,106.232,106.2809,106.1929,106.2418,10067.0
2024-04-22 12:10:00,108.63,108.74,108.61,108.73,8963.0,106.2125,106.32,106.1929,106.3102,8963.0
2024-04-22 12:15:00,108.74,108.88,108.72,108.81,5594.0,106.32,106.4569,106.3005,106.3885,5594.0
2024-04-22 12:20:00,108.8,108.82,108.69,108.7,4882.0,106.3787,106.3982,106.2711,106.2809,4882.0
2024-04-22 12:25:00,108.67,108.71,108.64,108.69,3724.0,106.2516,106.2907,106.2222,106.2711,3724.0
2024-04-22 12:30:00,108.68,108.68,108.58,108.6,6193.0,106.2613,106.2613,106.1636,106.1831,6193.0
2024-04-22 12:35:00,108.59,108.76,108.59,108.73,4136.0,106.1733,106.3396,106.1733,106.3102,4136.0
2024-04-22 12:40:00,108.73,108.8,108.72,108.76,2681.0,106.3102,106.3787,106.3005,106.3396,2681.0
2024-04-22 12:45:00,108.77,108.84,108.76,108.82,4024.0,106.3493,106.4178,106.3396,106.3982,4024.0
2024-04-22 12:50:00,108.84,108.89,108.83,108.85,5905.0,106.4178,106.4667,106.408,106.4276,5905.0
2024-04-22 12:55:00,108.84,108.87,108.84,108.86,9748.0,106.4178,106.4471,106.4178,106.4373,9748.0
2024-04-22 13:00:00,108.86,108.98,108.83,108.95,20019.0,106.4373,106.5547,106.408,106.5253,20019.0
2024-04-22 13:05:00,108.97,109.02,108.97,109.01,2916.0,106.5449,106.5938,106.5449,106.584,2916.0
2024-04-22 13:10:00,109.01,109.1,109.01,109.1,2910.0,106.584,106.672,106.584,106.672,2910.0
2024-04-22 13:15:00,109.07,109.07,109.0,109.0,3164.0,106.6427,106.6427,106.5742,106.5742,3164.0
2024-04-22 13:20:00,109.0,109.05,108.99,109.03,2925.0,106.5742,106.6231,106.5644,106.6036,2925.0
2024-04-22 13:25:00,109.06,109.17,109.05,109.17,3074.0,106.6329,106.7404,106.6231,106.7404,3074.0
2024-04-22 13:30:00,109.17,109.22,109.14,109.19,5152.0,106.7404,106.7893,106.7111,106.76,5152.0
2024-04-22 13:35:00,109.22,109.23,109.13,109.19,7356.0,106.7893,106.7991,106.7013,106.76,7356.0
2024-04-22 13:40:00,109.18,109.2,109.15,109.18,2614.0,106.7502,106.7698,106.7209,106.7502,2614.0
2024-04-22 13:45:00,109.18,109.44,109.17,109.44,5394.0,106.7502,107.0044,106.7404,107.0044,5394.0
2024-04-22 13:50:00,109.44,109.63,109.42,109.61,10175.0,107.0044,107.1902,106.9849,107.1706,10175.0
2024-04-22 13:55:00,109.63,109.67,109.41,109.45,5903.0,107.1902,107.2293,106.9751,107.0142,5903.0
2024-04-22 14:00:00,109.47,109.51,109.41,109.51,3127.0,107.0338,107.0729,106.9751,107.0729,3127.0
2024-04-22 14:05:00,109.52,109.52,109.42,109.42,4684.0,107.0827,107.0827,106.9849,106.9849,4684.0
2024-04-22 14:10:00,109.42,109.44,109.37,109.39,4311.0,106.9849,107.0044,106.936,106.9555,4311.0
2024-04-22 14:15:00,109.41,109.47,109.39,109.45,2586.0,106.9751,107.0338,106.9555,107.0142,2586.0
2024-04-22 14:20:00,109.5,109.54,109.49,109.5,5250.0,107.0631,107.1022,107.0533,107.0631,5250.0
2024-04-22 14:25:00,109.48,109.5,109.43,109.43,4095.0,107.0435,107.0631,106.9947,106.9947,4095.0
2024-04-22 14:30:00,109.45,109.54,109.44,109.54,5356.0,107.0142,107.1022,107.0044,107.1022,5356.0
2024-04-22 14:35:00,109.51,109.52,109.36,109.38,7291.0,107.0729,107.0827,106.9262,106.9458,7291.0
2024-04-22 14:40:00,109.43,109.43,109.19,109.23,4506.0,106.9947,106.9947,106.76,106.7991,4506.0
2024-04-22 14:45:00,109.23,109.31,109.22,109.29,3523.0,106.7991,106.8773,106.7893,106.8578,3523.0
2024-04-22 14:50:00,109.31,109.32,109.26,109.28,4881.0,106.8773,106.8871,106.8284,106.848,4881.0
2024-04-22 14:55:00,109.3,109.34,109.26,109.31,5814.0,106.8675,106.9067,106.8284,106.8773,5814.0
2024-04-22 15:00:00,109.32,109.32,109.23,109.29,4542.0,106.8871,106.8871,106.7991,106.8578,4542.0
2024-04-22 15:05:00,109.28,109.48,109.26,109.46,5436.0,106.848,107.0435,106.8284,107.024,5436.0
2024-04-22 15:10:00,109.45,109.48,109.33,109.37,7220.0,107.0142,107.0435,106.8969,106.936,7220.0
2024-04-22 15:15:00,109.37,109.4,109.27,109.28,2426.0,106.936,106.9653,106.8382,106.848,2426.0
2024-04-22 15:20:00,109.26,109.29,109.16,109.26,7337.0,106.8284,106.8578,106.7307,106.8284,7337.0
2024-04-22 15:25:00,109.26,109.33,109.23,109.3,6042.0,106.8284,106.8969,106.7991,106.8675,6042.0
2024-04-22 15:30:00,109.29,109.3,109.03,109.03,7933.0,106.8578,106.8675,106.6036,106.6036,7933.0
2024-04-22 15:35:00,108.94,109.04,108.88,109.02,10152.0,106.5156,106.6133,106.4569,106.5938,10152.0
2024-04-22 15:40:00,109.03,109.06,108.95,108.98,14678.0,106.6036,106.6329,106.5253,106.5547,14678.0
2024-04-22 15:45:00,108.99,108.99,108.86,108.88,18037.0,106.5644,106.5644,106.4373,106.4569,18037.0
2024-04-22 15:50:00,108.87,108.87,108.58,108.62,40782.0,106.4471,106.4471,106.1636,106.2027,40782.0
2024-04-22 15:55:00,108.62,108.68,108.52,108.62,115242.0,106.2027,106.2613,106.1049,106.2027,115242.0
2024-04-23 09:30:00,109.1,109.51,108.7,109.04,50681.0,106.672,107.0729,106.2809,106.6133,50681.0
2024-04-23 09:35:00,108.93,109.35,108.92,109.27,22408.0,106.5058,106.9164,106.496,106.8382,22408.0
2024-04-23 09:40:00,109.27,109.27,109.14,109.17,6855.0,106.8382,106.8382,106.7111,106.7404,6855.0
2024-04-23 09:45:00,109.26,109.45,109.2,109.23,10915.0,106.8284,107.0142,106.7698,106.7991,10915.0
2024-04-23 09:50:00,109.3,109.4,109.1,109.35,6824.0,106.8675,106.9653,106.672,106.9164,6824.0
2024-04-23 09:55:00,109.34,109.55,109.32,109.55,5321.0,106.9067,107.112,106.8871,107.112,5321.0
2024-04-23 10:00:00,109.54,109.74,109.44,109.69,9880.0,107.1022,107.2978,107.0044,107.2489,9880.0
2024-04-23 10:05:00,109.74,109.83,109.56,109.56,16562.0,107.2978,107.3858,107.1218,107.1218,16562.0
2024-04-23 10:10:00,109.51,109.67,109.51,109.59,6340.0,107.0729,107.2293,107.0729,107.1511,6340.0
2024-04-23 10:15:00,109.57,109.84,109.53,109.84,7965.0,107.1315,107.3955,107.0924,107.3955,7965.0
2024-04-23 10:20:00,109.86,109.93,109.8,109.88,8578.0,107.4151,107.4835,107.3564,107.4346,8578.0
2024-04-23 10:25:00,109.94,110.07,109.9,110.06,18113.0,107.4933,107.6204,107.4542,107.6106,18113.0
2024-04-23 10:30:00,110.07,110.32,110.05,110.17,9313.0,107.6204,107.8648,107.6009,107.7182,9313.0
2024-04-23 10:35:00,110.19,110.2,110.01,110.08,4953.0,107.7377,107.7475,107.5617,107.6302,4953.0
2024-04-23 10:40:00,110.06,110.27,110.06,110.21,4707.0,107.6106,107.816,107.6106,107.7573,4707.0
2024-04-23 10:45:00,110.19,110.21,110.09,110.16,6158.0,107.7377,107.7573,107.64,107.7084,6158.0
2024-04-23 10:50:00,110.18,110.33,110.17,110.33,5611.0,107.728,107.8746,107.7182,107.8746,5611.0
2024-04-23 10:55:00,110.31,110.44,110.29,110.34,8774.0,107.8551,107.9822,107.8355,107.8844,8774.0
2024-04-23 11:00:00,110.36,110.36,110.07,110.09,5501.0,107.904,107.904,107.6204,107.64,5501.0
2024-04-23 11:05:00,110.06,110.1,109.92,109.94,4497.0,107.6106,107.6497,107.4737,107.4933,4497.0
2024-04-23 11:10:00,109.96,110.06,109.9,109.92,8264.0,107.5129,107.6106,107.4542,107.4737,8264.0
2024-04-23 11:15:00,109.92,109.99,109.9,109.91,10101.0,107.4737,107.5422,107.4542,107.464,10101.0
2024-04-23 11:20:00,109.88,109.96,109.88,109.93,10059.0,107.4346,107.5129,107.4346,107.4835,10059.0
2024-04-23 11:25:00,109.93,109.99,109.84,109.84,12747.0,107.4835,107.5422,107.3955,107.3955,12747.0
2024-04-23 11:30:00,109.83,109.94,109.8,109.83,5343.0,107.3858,107.4933,107.3564,107.3858,5343.0
2024-04-23 11:35:00,109.85,109.92,109.78,109.84,5371.0,107.4053,107.4737,107.3369,107.3955,5371.0
2024-04-23 11:40:00,109.88,109.94,109.83,109.9,2857.0,107.4346,107.4933,107.3858,107.4542,2857.0
2024-04-23 11:45:00,109.9,109.9,109.71,109.75,6908.0,107.4542,107.4542,107.2684,107.3075,6908.0
2024-04-23 11:50:00,109.77,109.78,109.67,109.75,5730.0,107.3271,107.3369,107.2293,107.3075,5730.0
2024-04-23 11:55:00,109.75,109.8,109.74,109.76,3614.0,107.3075,107.3564,107.2978,107.3173,3614.0
2024-04-23 12:00:00,109.77,109.83,109.73,109.83,4943.0,107.3271,107.3858,107.288,107.3858,4943.0
2024-04-23 12:05:00,109.83,109.87,109.79,109.87,4089.0,107.3858,107.4249,107.3466,107.4249,4089.0
2024-04-23 12:10:00,109.86,109.86,109.81,109.85,4233.0,107.4151,107.4151,107.3662,107.4053,4233.0
2024-04-23 12:15:00,109.88,109.88,109.83,109.84,7830.0,107.4346,107.4346,107.3858,107.3955,7830.0
2024-04-23 12:20:00,109.86,109.92,109.86,109.9,4874.0,107.4151,107.4737,107.4151,107.4542,4874.0
2024-04-23 12:25:00,109.91,109.92,109.85,109.91,2968.0,107.464,107.4737,107.4053,107.464,2968.0
2024-04-23 12:30:00,109.89,109.9,109.66,109.74,44134.0,107.4444,107.4542,107.2195,107.2978,44134.0
2024-04-23 12:35:00,109.79,109.82,109.69,109.75,7586.0,107.3466,107.376,107.2489,107.3075,7586.0
2024-04-23 12:40:00,109.76,109.8,109.74,109.8,5329.0,107.3173,107.3564,107.2978,107.3564,5329.0
2024-04-23 12:45:00,109.78,109.88,109.74,109.85,5882.0,107.3369,107.4346,107.2978,107.4053,5882.0
2024-04-23 12:50:00,109.83,109.9,109.8,109.9,4458.0,107.3858,107.4542,107.3564,107.4542,4458.0
2024-04-23 12:55:00,109.88,109.88,109.78,109.8,8137.0,107.4346,107.4346,107.3369,107.3564,8137.0
2024-04-23 13:00:00,109.81,109.82,109.73,109.82,3277.0,107.3662,107.376,107.288,107.376,3277.0
2024-04-23 13:05:00,109.92,109.97,109.86,109.88,13803.0,107.4737,107.5226,107.4151,107.4346,13803.0
2024-04-23 13:10:00,109.85,109.87,109.79,109.81,2922.0,107.4053,107.4249,107.3466,107.3662,2922.0
2024-04-23 13:15:00,109.79,109.79,109.67,109.78,8717.0,107.3466,107.3466,107.2293,107.3369,8717.0
2024-04-23 13:20:00,109.84,109.88,109.79,109.86,4235.0,107.3955,107.4346,107.3466,107.4151,4235.0
2024-04-23 13:25:00,109.87,109.96,109.83,109.96,4630.0,107.4249,107.5129,107.3858,107.5129,4630.0
2024-04-23 13:30:00,109.98,110.1,109.97,110.1,2446.0,107.5324,107.6497,107.5226,107.6497,2446.0
2024-04-23 13:35:00,110.09,110.15,110.08,110.15,5702.0,107.64,107.6986,107.6302,107.6986,5702.0
2024-04-23 13:40:00,110.15,110.24,110.12,110.21,4301.0,107.6986,107.7866,107.6693,107.7573,4301.0
2024-04-23 13:45:00,110.19,110.27,110.17,110.21,2497.0,107.7377,107.816,107.7182,107.7573,2497.0
2024-04-23 13:50:00,110.2,110.23,110.14,110.16,5926.0,107.7475,107.7768,107.6889,107.7084,5926.0
2024-04-23 13:55:00,110.17,110.17,110.13,110.15,2149.0,107.7182,107.7182,107.6791,107.6986,2149.0
2024-04-23 14:00:00,110.15,110.15,110.08,110.09,5037.0,107.6986,107.6986,107.6302,107.64,5037.0
2024-04-23 14:05:00,110.09,110.12,110.04,110.05,5802.0,107.64,107.6693,107.5911,107.6009,5802.0
2024-04-23 14:10:00,110.06,110.07,109.97,110.03,6096.0,107.6106,107.6204,107.5226,107.5813,6096.0
2024-04-23 14:15:00,110.02,110.15,110.0,110.07,12550.0,107.5715,107.6986,107.552,107.6204,12550.0
2024-04-23 14:20:00,110.12,110.23,110.12,110.14,8600.0,107.6693,107.7768,107.6693,107.6889,8600.0
2024-04-23 14:25:00,110.19,110.25,110.16,110.24,5532.0,107.7377,107.7964,107.7084,107.7866,5532.0
2024-04-23 14:30:00,110.24,110.24,110.14,110.16,2333.0,107.7866,107.7866,107.6889,107.7084,2333.0
2024-04-23 14:35:00,110.16,110.22,110.14,110.16,2978.0,107.7084,107.7671,107.6889,107.7084,2978.0
2024-04-23 14:40:00,110.17,110.2,110.15,110.19,1955.0,107.7182,107.7475,107.6986,107.7377,1955.0
2024-04-23 14:45:00,110.18,110.18,110.04,110.04,5699.0,107.728,107.728,107.5911,107.5911,5699.0
2024-04-23 14:50:00,110.04,110.04,109.94,109.96,4581.0,107.5911,107.5911,107.4933,107.5129,4581.0
2024-04-23 14:55:00,109.99,110.01,109.97,110.0,2874.0,107.5422,107.5617,107.5226,107.552,2874.0
2024-04-23 15:00:00,110.0,110.02,109.92,109.97,5334.0,107.552,107.5715,107.4737,107.5226,5334.0
2024-04-23 15:05:00,109.98,109.99,109.95,109.99,2526.0,107.5324,107.5422,107.5031,107.5422,2526.0
2024-04-23 15:10:00,109.99,110.1,109.97,110.04,6735.0,107.5422,107.6497,107.5226,107.5911,6735.0
2024-04-23 15:15:00,109.99,110.0,109.96,109.99,3197.0,107.5422,107.552,107.5129,107.5422,3197.0
2024-04-23 15:20:00,109.97,109.98,109.91,109.96,4205.0,107.5226,107.5324,107.464,107.5129,4205.0
2024-04-23 15:25:00,109.95,109.95,109.88,109.93,6653.0,107.5031,107.5031,107.4346,107.4835,6653.0
2024-04-23 15:30:00,109.89,109.93,109.85,109.93,7485.0,107.4444,107.4835,107.4053,107.4835,7485.0
2024-04-23 15:35:00,109.94,110.04,109.94,109.99,10919.0,107.4933,107.5911,107.4933,107.5422,10919.0
2024-04-23 15:40:00,110.01,110.04,109.94,109.97,11336.0,107.5617,107.5911,107.4933,107.5226,11336.0
2024-04-23 15:45:00,109.96,110.01,109.93,109.94,17698.0,107.5129,107.5617,107.4835,107.4933,17698.0
2024-04-23 15:50:00,109.94,110.03,109.89,109.94,38867.0,107.4933,107.5813,107.4444,107.4933,38867.0
2024-04-23 15:55:00,109.94,109.96,109.63,109.83,105306.0,107.4933,107.5129,107.1902,107.3858,105306.0
2024-04-24 09:30:00,110.44,110.48,109.79,109.96,54908.0,107.9822,108.0213,107.3466,107.5129,54908.0
2024-04-24 09:35:00,109.98,110.47,109.98,110.44,6382.0,107.5324,108.0115,107.5324,107.9822,6382.0
2024-04-24 09:40:00,110.47,110.5,110.26,110.3,8135.0,108.0115,108.0408,107.8062,107.8453,8135.0
2024-04-24 09:45:00,110.3,110.38,110.19,110.34,10220.0,107.8453,107.9235,107.7377,107.8844,10220.0
2024-04-24 09:50:00,110.36,110.37,110.16,110.18,45786.0,107.904,107.9137,107.7084,107.728,45786.0
2024-04-24 09:55:00,110.14,110.14,109.88,109.94,7362.0,107.6889,107.6889,107.4346,107.4933,7362.0
2024-04-24 10:00:00,109.93,109.98,109.87,109.97,6631.0,107.4835,107.5324,107.4249,107.5226,6631.0
2024-04-24 10:05:00,109.95,110.21,109.94,110.13,13375.0,107.5031,107.7573,107.4933,107.6791,13375.0
2024-04-24 10:10:00,110.15,110.21,110.1,110.11,8531.0,107.6986,107.7573,107.6497,107.6595,8531.0
2024-04-24 10:15:00,110.14,110.14,109.86,109.86,10537.0,107.6889,107.6889,107.4151,107.4151,10537.0
2024-04-24 10:20:00,109.86,109.94,109.79,109.9,7726.0,107.4151,107.4933,107.3466,107.4542,7726.0
2024-04-24 10:25:00,109.94,109.94,109.75,109.79,7313.0,107.4933,107.4933,107.3075,107.3466,7313.0
2024-04-24 10:30:00,109.76,109.83,109.62,109.64,17390.0,107.3173,107.3858,107.1804,107.2,17390.0
2024-04-24 10:35:00,109.62,109.64,109.46,109.47,15519.0,107.1804,107.2,107.024,107.0338,15519.0
2024-04-24 10:40:00,109.45,109.57,109.32,109.48,19402.0,107.0142,107.1315,106.8871,107.0435,19402.0
2024-04-24 10:45:00,109.49,109.56,109.44,109.5,6026.0,107.0533,107.1218,107.0044,107.0631,6026.0
2024-04-24 10:50:00,109.55,109.6,109.47,109.49,7392.0,107.112,107.1609,107.0338,107.0533,7392.0
2024-04-24 10:55:00,109.54,109.54,109.35,109.42,11933.0,107.1022,107.1022,106.9164,106.9849,11933.0
2024-04-24 11:00:00,109.44,109.47,109.2,109.27,8031.0,107.0044,107.0338,106.7698,106.8382,8031.0
2024-04-24 11:05:00,109.27,109.28,109.15,109.17,22546.0,106.8382,106.848,106.7209,106.7404,22546.0
2024-04-24 11:10:00,109.15,109.23,109.12,109.14,28981.0,106.7209,106.7991,106.6916,106.7111,28981.0
2024-04-24 11:15:00,109.15,109.22,109.07,109.1,7069.0,106.7209,106.7893,106.6427,106.672,7069.0
2024-04-24 11:20:00,109.11,109.13,108.91,108.95,14857.0,106.6818,106.7013,106.4862,106.5253,14857.0
2024-04-24 11:25:00,108.97,109.1,108.97,109.06,7046.0,106.5449,106.672,106.5449,106.6329,7046.0
2024-04-24 11:30:00,109.07,109.16,109.07,109.16,7317.0,106.6427,106.7307,106.6427,106.7307,7317.0
2024-04-24 11:35:00,109.15,109.15,108.97,109.01,4114.0,106.7209,106.7209,106.5449,106.584,4114.0
2024-04-24 11:40:00,109.02,109.06,108.85,108.85,10054.0,106.5938,106.6329,106.4276,106.4276,10054.0
2024-04-24 11:45:00,108.84,108.95,108.78,108.93,8873.0,106.4178,106.5253,106.3591,106.5058,8873.0
2024-04-24 11:50:00,108.92,108.93,108.79,108.82,4917.0,106.496,106.5058,106.3689,106.3982,4917.0
2024-04-24 11:55:00,108.83,108.87,108.81,108.82,5047.0,106.408,106.4471,106.3885,106.3982,5047.0
2024-04-24 12:00:00,108.83,108.95,108.83,108.95,27493.0,106.408,106.5253,106.408,106.5253,27493.0
2024-04-24 12:05:00,108.94,108.94,108.73,108.75,30185.0,106.5156,106.5156,106.3102,106.3298,30185.0
2024-04-24 12:10:00,108.76,108.84,108.75,108.84,23216.0,106.3396,106.4178,106.3298,106.4178,23216.0
2024-04-24 12:15:00,108.85,108.96,108.83,108.95,12331.0,106.4276,106.5351,106.408,106.5253,12331.0
2024-04-24 12:20:00,108.95,109.06,108.93,109.03,36314.0,106.5253,106.6329,106.5058,106.6036,36314.0
2024-04-24 12:25:00,109.1,109.1,108.99,109.08,8104.0,106.672,106.672,106.5644,106.6524,8104.0
2024-04-24 12:30:00,109.07,109.07,108.84,108.85,10907.0,106.6427,106.6427,106.4178,106.4276,10907.0
2024-04-24 12:35:00,108.85,108.89,108.77,108.77,3037.0,106.4276,106.4667,106.3493,106.3493,3037.0
2024-04-24 12:40:00,108.8,108.81,108.72,108.76,8896.0,106.3787,106.3885,106.3005,106.3396,8896.0
2024-04-24 12:45:00,108.77,108.77,108.65,108.73,6924.0,106.3493,106.3493,106.232,106.3102,6924.0
2024-04-24 12:50:00,108.71,108.87,108.7,108.84,3925.0,106.2907,106.4471,106.2809,106.4178,3925.0
2024-04-24 12:55:00,108.88,109.02,108.88,108.97,6405.0,106.4569,106.5938,106.4569,106.5449,6405.0
2024-04-24 13:00:00,108.97,108.98,108.84,108.84,9681.0,106.5449,106.5547,106.4178,106.4178,9681.0
2024-04-24 13:05:00,108.83,108.94,108.83,108.88,7813.0,106.408,106.5156,106.408,106.4569,7813.0
2024-04-24 13:10:00,108.89,109.0,108.89,108.9,14462.0,106.4667,106.5742,106.4667,106.4764,14462.0
2024-04-24 13:15:00,108.92,108.96,108.89,108.92,17078.0,106.496,106.5351,106.4667,106.496,17078.0
2024-04-24 13:20:00,108.92,109.02,108.86,108.98,21049.0,106.496,106.5938,106.4373,106.5547,21049.0
2024-04-24 13:25:00,109.01,109.2,108.97,109.2,8468.0,106.584,106.7698,106.5449,106.7698,8468.0
2024-04-24 13:30:00,109.18,109.33,109.18,109.27,3616.0,106.7502,106.8969,106.7502,106.8382,3616.0
2024-04-24 13:35:00,109.27,109.44,109.27,109.37,4263.0,106.8382,107.0044,106.8382,106.936,4263.0
2024-04-24 13:40:00,109.42,109.47,109.41,109.45,5448.0,106.9849,107.0338,106.9751,107.0142,5448.0
2024-04-24 13:45:00,109.45,109.59,109.44,109.55,6377.0,107.0142,107.1511,107.0044,107.112,6377.0
2024-04-24 13:50:00,109.56,109.68,109.51,109.65,15579.0,107.1218,107.2391,107.0729,107.2098,15579.0
2024-04-24 13:55:00,109.68,109.77,109.68,109.76,7562.0,107.2391,107.3271,107.2391,107.3173,7562.0
2024-04-24 14:00:00,109.77,109.77,109.64,109.64,10865.0,107.3271,107.3271,107.2,107.2,10865.0
2024-04-24 14:05:00,109.64,109.74,109.53,109.7,7391.0,107.2,107.2978,107.0924,107.2586,7391.0
2024-04-24 14:10:00,109.7,109.76,109.64,109.64,4951.0,107.2586,107.3173,107.2,107.2,4951.0
2024-04-24 14:15:00,109.62,109.66,109.57,109.65,5873.0,107.1804,107.2195,107.1315,107.2098,5873.0
2024-04-24 14:20:00,109.61,109.69,109.57,109.67,9078.0,107.1706,107.2489,107.1315,107.2293,9078.0
2024-04-24 14:25:00,109.63,109.67,109.54,109.56,5521.0,107.1902,107.2293,107.1022,107.1218,5521.0
2024-04-24 14:30:00,109.54,109.58,109.45,109.47,8677.0,107.1022,107.1413,107.0142,107.0338,8677.0
2024-04-24 14:35:00,109.48,109.67,109.48,109.64,17668.0,107.0435,107.2293,107.0435,107.2,17668.0
2024-04-24 14:40:00,109.6,109.66,109.55,109.63,4014.0,107.1609,107.2195,107.112,107.1902,4014.0
2024-04-24 14:45:00,109.66,109.67,109.63,109.66,3898.0,107.2195,107.2293,107.1902,107.2195,3898.0
2024-04-24 14:50:00,109.68,109.69,109.54,109.58,9365.0,107.2391,107.2489,107.1022,107.1413,9365.0
2024-04-24 14:55:00,109.6,109.66,109.58,109.6,5416.0,107.1609,107.2195,107.1413,107.1609,5416.0
2024-04-24 15:00:00,109.6,109.6,109.47,109.49,5396.0,107.1609,107.1609,107.0338,107.0533,5396.0
2024-04-24 15:05:00,109.48,109.68,109.42,109.68,5979.0,107.0435,107.2391,106.9849,107.2391,5979.0
2024-04-24 15:10:00,109.66,109.78,109.65,109.78,6216.0,107.2195,107.3369,107.2098,107.3369,6216.0
2024-04-24 15:15:00,109.75,109.76,109.6,109.63,6428.0,107.3075,107.3173,107.1609,107.1902,6428.0
2024-04-24 15:20:00,109.62,109.73,109.54,109.69,12490.0,107.1804,107.288,107.1022,107.2489,12490.0
2024-04-24 15:25:00,109.69,109.82,109.69,109.72,5638.0,107.2489,107.376,107.2489,107.2782,5638.0
2024-04-24 15:30:00,109.7,109.74,109.68,109.74,5363.0,107.2586,107.2978,107.2391,107.2978,5363.0
2024-04-24 15:35:00,109.75,109.75,109.61,109.63,6497.0,107.3075,107.3075,107.1706,107.1902,6497.0
2024-04-24 15:40:00,109.63,109.66,109.61,109.65,10933.0,107.1902,107.2195,107.1706,107.2098,10933.0
2024-04-24 15:45:00,109.65,109.76,109.62,109.65,18992.0,107.2098,107.3173,107.1804,107.2098,18992.0
2024-04-24 15:50:00,109.65,109.73,109.61,109.73,34155.0,107.2098,107.288,107.1706,107.288,34155.0
2024-04-24 15:55:00,109.74,109.8,109.59,109.61,82161.0,107.2978,107.3564,107.1511,107.1706,82161.0
2024-04-25 09:30:00,108.45,108.84,108.23,108.67,35678.0,106.0365,106.4178,105.8214,106.2516,35678.0
2024-04-25 09:35:00,108.57,108.83,108.41,108.57,6973.0,106.1538,106.408,105.9974,106.1538,6973.0
2024-04-25 09:40:00,108.61,108.62,108.26,108.49,13167.0,106.1929,106.2027,105.8507,106.0756,13167.0
2024-04-25 09:45:00,108.39,108.5,108.2,108.27,10396.0,105.9778,106.0854,105.792,105.8605,10396.0
2024-04-25 09:50:00,108.29,108.29,107.89,107.92,13556.0,105.88,105.88,105.4889,105.5183,13556.0
2024-04-25 09:55:00,107.92,107.97,107.8,107.88,18553.0,105.5183,105.5671,105.4009,105.4791,18553.0
2024-04-25 10:00:00,107.81,108.43,107.81,108.3,25741.0,105.4107,106.0169,105.4107,105.8898,25741.0
2024-04-25 10:05:00,108.27,108.32,108.18,108.18,8237.0,105.8605,105.9094,105.7725,105.7725,8237.0
2024-04-25 10:10:00,108.23,108.39,108.2,108.32,12792.0,105.8214,105.9778,105.792,105.9094,12792.0
2024-04-25 10:15:00,108.29,108.46,108.28,108.36,10177.0,105.88,106.0462,105.8702,105.9485,10177.0
2024-04-25 10:20:00,108.38,108.56,108.38,108.53,6178.0,105.968,106.144,105.968,106.1147,6178.0
2024-04-25 10:25:00,108.51,108.59,108.44,108.59,6697.0,106.0951,106.1733,106.0267,106.1733,6697.0
2024-04-25 10:30:00,108.58,108.63,108.55,108.61,26336.0,106.1636,106.2125,106.1342,106.1929,26336.0
2024-04-25 10:35:00,108.61,108.63,108.45,108.53,14392.0,106.1929,106.2125,106.0365,106.1147,14392.0
2024-04-25 10:40:00,108.51,108.55,108.36,108.45,45008.0,106.0951,106.1342,105.9485,106.0365,45008.0
2024-04-25 10:45:00,108.47,108.56,108.43,108.46,5013.0,106.056,106.144,106.0169,106.0462,5013.0
2024-04-25 10:50:00,108.53,108.65,108.53,108.62,3389.0,106.1147,106.232,106.1147,106.2027,3389.0
2024-04-25 10:55:00,108.63,108.74,108.55,108.73,5837.0,106.2125,106.32,106.1342,106.3102,5837.0
2024-04-25 11:00:00,108.73,108.83,108.69,108.69,3818.0,106.3102,106.408,106.2711,106.2711,3818.0
2024-04-25 11:05:00,108.68,108.69,108.64,108.67,2417.0,106.2613,106.2711,106.2222,106.2516,2417.0
2024-04-25 11:10:00,108.66,108.74,108.64,108.73,3155.0,106.2418,106.32,106.2222,106.3102,3155.0
2024-04-25 11:15:00,108.71,108.77,108.64,108.77,7606.0,106.2907,106.3493,106.2222,106.3493,7606.0
2024-04-25 11:20:00,108.75,108.82,108.75,108.78,1922.0,106.3298,106.3982,106.3298,106.3591,1922.0
2024-04-25 11:25:00,108.84,108.88,108.78,108.82,6107.0,106.4178,106.4569,106.3591,106.3982,6107.0
2024-04-25 11:30:00,108.82,108.9,108.77,108.9,5183.0,106.3982,106.4764,106.3493,106.4764,5183.0
2024-04-25 11:35:00,108.92,108.94,108.87,108.91,3125.0,106.496,106.5156,106.4471,106.4862,3125.0
2024-04-25 11:40:00,108.92,109.0,108.92,108.92,4288.0,106.496,106.5742,106.496,106.496,4288.0
2024-04-25 11:45:00,108.92,109.0,108.88,108.89,3997.0,106.496,106.5742,106.4569,106.4667,3997.0
2024-04-25 11:50:00,108.94,109.03,108.91,109.03,6077.0,106.5156,106.6036,106.4862,106.6036,6077.0
2024-04-25 11:55:00,109.03,109.07,108.98,109.07,5286.0,106.6036,106.6427,106.5547,106.6427,5286.0
2024-04-25 12:00:00,109.13,109.13,109.03,109.09,2850.0,106.7013,106.7013,106.6036,106.6622,2850.0
2024-04-25 12:05:00,109.1,109.17,109.06,109.15,2175.0,106.672,106.7404,106.6329,106.7209,2175.0
2024-04-25 12:10:00,109.12,109.16,109.04,109.12,3080.0,106.6916,106.7307,106.6133,106.6916,3080.0
2024-04-25 12:15:00,109.13,109.3,109.13,109.28,3025.0,106.7013,106.8675,106.7013,106.848,3025.0
2024-04-25 12:20:00,109.27,109.4,109.24,109.36,3192.0,106.8382,106.9653,106.8089,106.9262,3192.0
2024-04-25 12:25:00,109.37,109.41,109.36,109.4,1728.0,106.936,106.9751,106.9262,106.9653,1728.0
2024-04-25 12:30:00,109.4,109.4,109.3,109.32,2225.0,106.9653,106.9653,106.8675,106.8871,2225.0
2024-04-25 12:35:00,109.34,109.34,109.2,109.24,7016.0,106.9067,106.9067,106.7698,106.8089,7016.0
2024-04-25 12:40:00,109.26,109.34,109.24,109.32,1370.0,106.8284,106.9067,106.8089,106.8871,1370.0
2024-04-25 12:45:00,109.36,109.36,109.25,109.28,1551.0,106.9262,106.9262,106.8187,106.848,1551.0
2024-04-25 12:50:00,109.24,109.33,109.24,109.3,2866.0,106.8089,106.8969,106.8089,106.8675,2866.0
2024-04-25 12:55:00,109.34,109.36,109.29,109.33,2944.0,106.9067,106.9262,106.8578,106.8969,2944.0
2024-04-25 13:00:00,109.35,109.42,109.3,109.42,3379.0,106.9164,106.9849,106.8675,106.9849,3379.0
2024-04-25 13:05:00,109.44,109.44,109.39,109.42,4221.0,107.0044,107.0044,106.9555,106.9849,4221.0
2024-04-25 13:10:00,109.43,109.46,109.31,109.34,4331.0,106.9947,107.024,106.8773,106.9067,4331.0
2024-04-25 13:15:00,109.33,109.34,109.28,109.28,3804.0,106.8969,106.9067,106.848,106.848,3804.0
2024-04-25 13:20:00,109.26,109.29,109.18,109.2,8200.0,106.8284,106.8578,106.7502,106.7698,8200.0
2024-04-25 13:25:00,109.21,109.28,109.21,109.28,5568.0,106.7795,106.848,106.7795,106.848,5568.0
2024-04-25 13:30:00,109.28,109.32,109.25,109.3,4820.0,106.848,106.8871,106.8187,106.8675,4820.0
2024-04-25 13:35:00,109.32,109.48,109.32,109.48,5746.0,106.8871,107.0435,106.8871,107.0435,5746.0
2024-04-25 13:40:00,109.47,109.47,109.37,109.45,6451.0,107.0338,107.0338,106.936,107.0142,6451.0
2024-04-25 13:45:00,109.44,109.53,109.44,109.52,5587.0,107.0044,107.0924,107.0044,107.0827,5587.0
2024-04-25 13:50:00,109.54,109.62,109.49,109.61,5846.0,107.1022,107.1804,107.0533,107.1706,5846.0
2024-04-25 13:55:00,109.6,109.62,109.53,109.53,10697.0,107.1609,107.1804,107.0924,107.0924,10697.0
2024-04-25 14:00:00,109.54,109.58,109.49,109.58,8975.0,107.1022,107.1413,107.0533,107.1413,8975.0
2024-04-25 14:05:00,109.61,109.78,109.6,109.77,3998.0,107.1706,107.3369,107.1609,107.3271,3998.0
2024-04-25 14:10:00,109.77,109.86,109.75,109.83,5486.0,107.3271,107.4151,107.3075,107.3858,5486.0
2024-04-25 14:15:00,109.85,109.98,109.83,109.92,5273.0,107.4053,107.5324,107.3858,107.4737,5273.0
2024-04-25 14:20:00,109.92,109.95,109.83,109.83,4236.0,107.4737,107.5031,107.3858,107.3858,4236.0
2024-04-25 14:25:00,109.82,109.85,109.72,109.73,11622.0,107.376,107.4053,107.2782,107.288,11622.0
2024-04-25 14:30:00,109.75,109.97,109.75,109.93,5374.0,107.3075,107.5226,107.3075,107.4835,5374.0
2024-04-25 14:35:00,109.92,109.99,109.89,109.97,7126.0,107.4737,107.5422,107.4444,107.5226,7126.0
2024-04-25 14:40:00,109.95,109.95,109.76,109.8,6888.0,107.5031,107.5031,107.3173,107.3564,6888.0
2024-04-25 14:45:00,109.78,109.81,109.76,109.8,6744.0,107.3369,107.3662,107.3173,107.3564,6744.0
2024-04-25 14:50:00,109.8,109.84,109.69,109.74,5517.0,107.3564,107.3955,107.2489,107.2978,5517.0
2024-04-25 14:55:00,109.72,109.94,109.7,109.94,6261.0,107.2782,107.4933,107.2586,107.4933,6261.0
2024-04-25 15:00:00,109.95,110.13,109.94,110.13,8512.0,107.5031,107.6791,107.4933,107.6791,8512.0
2024-04-25 15:05:00,110.13,110.14,110.06,110.09,5265.0,107.6791,107.6889,107.6106,107.64,5265.0
2024-04-25 15:10:00,110.09,110.23,110.07,110.21,13582.0,107.64,107.7768,107.6204,107.7573,13582.0
2024-04-25 15:15:00,110.19,110.27,110.1,110.27,15681.0,107.7377,107.816,107.6497,107.816,15681.0
2024-04-25 15:20:00,110.27,110.28,110.16,110.16,6807.0,107.816,107.8257,107.7084,107.7084,6807.0
2024-04-25 15:25:00,110.13,110.31,110.12,110.31,8512.0,107.6791,107.8551,107.6693,107.8551,8512.0
2024-04-25 15:30:00,110.29,110.3,110.15,110.16,6592.0,107.8355,107.8453,107.6986,107.7084,6592.0
2024-04-25 15:35:00,110.13,110.15,110.08,110.15,9420.0,107.6791,107.6986,107.6302,107.6986,9420.0
2024-04-25 15:40:00,110.14,110.14,109.85,109.97,15279.0,107.6889,107.6889,107.4053,107.5226,15279.0
2024-04-25 15:45:00,109.93,109.96,109.67,109.7,23643.0,107.4835,107.5129,107.2293,107.2586,23643.0
2024-04-25 15:50:00,109.7,109.81,109.64,109.73,43635.0,107.2586,107.3662,107.2,107.288,43635.0
2024-04-25 15:55:00,109.71,109.72,109.5,109.6,137360.0,107.2684,107.2782,107.0631,107.1609,137360.0
2024-04-26 09:30:00,109.36,109.62,109.02,109.62,35430.0,106.9262,107.1804,106.5938,107.1804,35430.0
2024-04-26 09:35:00,109.57,109.95,109.56,109.56,6687.0,107.1315,107.5031,107.1218,107.1218,6687.0
2024-04-26 09:40:00,109.56,109.89,109.56,109.81,5803.0,107.1218,107.4444,107.1218,107.3662,5803.0
2024-04-26 09:45:00,109.82,109.99,109.68,109.74,3596.0,107.376,107.5422,107.2391,107.2978,3596.0
2024-04-26 09:50:00,109.82,110.04,109.81,110.04,6181.0,107.376,107.5911,107.3662,107.5911,6181.0
2024-04-26 09:55:00,110.02,110.09,109.92,110.09,3110.0,107.5715,107.64,107.4737,107.64,3110.0
2024-04-26 10:00:00,110.11,110.2,109.97,110.14,6302.0,107.6595,107.7475,107.5226,107.6889,6302.0
2024-04-26 10:05:00,110.13,110.2,110.01,110.11,3071.0,107.6791,107.7475,107.5617,107.6595,3071.0
2024-04-26 10:10:00,110.11,110.16,110.03,110.03,4040.0,107.6595,107.7084,107.5813,107.5813,4040.0
2024-04-26 10:15:00,110.1,110.16,110.08,110.16,3458.0,107.6497,107.7084,107.6302,107.7084,3458.0
2024-04-26 10:20:00,110.12,110.18,110.05,110.09,4529.0,107.6693,107.728,107.6009,107.64,4529.0
2024-04-26 10:25:00,110.05,110.07,109.92,109.92,8803.0,107.6009,107.6204,107.4737,107.4737,8803.0
2024-04-26 10:30:00,109.91,109.96,109.81,109.92,9748.0,107.464,107.5129,107.3662,107.4737,9748.0
2024-04-26 10:35:00,109.96,109.96,109.84,109.91,2821.0,107.5129,107.5129,107.3955,107.464,2821.0
2024-04-26 10:40:00,109.94,109.94,109.81,109.82,3819.0,107.4933,107.4933,107.3662,107.376,3819.0
2024-04-26 10:45:00,109.82,109.89,109.81,109.85,3203.0,107.376,107.4444,107.3662,107.4053,3203.0
2024-04-26 10:50:00,109.84,110.02,109.81,110.01,9869.0,107.3955,107.5715,107.3662,107.5617,9869.0
2024-04-26 10:55:00,109.99,110.04,109.95,110.01,5007.0,107.5422,107.5911,107.5031,107.5617,5007.0
2024-04-26 11:00:00,110.03,110.1,109.95,110.0,12315.0,107.5813,107.6497,107.5031,107.552,12315.0
2024-04-26 11:05:00,110.0,110.04,109.92,109.94,6446.0,107.552,107.5911,107.4737,107.4933,6446.0
2024-04-26 11:10:00,109.95,109.99,109.85,109.94,10561.0,107.5031,107.5422,107.4053,107.4933,10561.0
2024-04-26 11:15:00,109.95,109.99,109.85,109.96,6581.0,107.5031,107.5422,107.4053,107.5129,6581.0
2024-04-26 11:20:00,109.95,109.97,109.85,109.97,10775.0,107.5031,107.5226,107.4053,107.5226,10775.0
2024-04-26 11:25:00,109.98,110.08,109.95,110.08,7241.0,107.5324,107.6302,107.5031,107.6302,7241.0
2024-04-26 11:30:00,110.07,110.07,110.01,110.02,6622.0,107.6204,107.6204,107.5617,107.5715,6622.0
2024-04-26 11:35:00,110.01,110.03,109.91,109.91,6906.0,107.5617,107.5813,107.464,107.464,6906.0
2024-04-26 11:40:00,109.91,109.97,109.85,109.97,9283.0,107.464,107.5226,107.4053,107.5226,9283.0
2024-04-26 11:45:00,110.0,110.01,109.96,109.97,6778.0,107.552,107.5617,107.5129,107.5226,6778.0
2024-04-26 11:50:00,109.97,110.07,109.96,110.06,3022.0,107.5226,107.6204,107.5129,107.6106,3022.0
2024-04-26 11:55:00,110.09,110.11,110.0,110.11,2317.0,107.64,107.6595,107.552,107.6595,2317.0
2024-04-26 12:00:00,110.11,110.13,110.07,110.13,2773.0,107.6595,107.6791,107.6204,107.6791,2773.0
2024-04-26 12:05:00,110.13,110.17,110.11,110.17,2334.0,107.6791,107.7182,107.6595,107.7182,2334.0
2024-04-26 12:10:00,110.14,110.26,110.14,110.24,2798.0,107.6889,107.8062,107.6889,107.7866,2798.0
2024-04-26 12:15:00,110.27,110.27,110.2,110.2,4216.0,107.816,107.816,107.7475,107.7475,4216.0
2024-04-26 12:20:00,110.2,110.31,110.18,110.29,4104.0,107.7475,107.8551,107.728,107.8355,4104.0
2024-04-26 12:25:00,110.29,110.35,110.25,110.34,4010.0,107.8355,107.8942,107.7964,107.8844,4010.0
2024-04-26 12:30:00,110.33,110.33,110.23,110.29,1130.0,107.8746,107.8746,107.7768,107.8355,1130.0
2024-04-26 12:35:00,110.3,110.33,110.28,110.3,1817.0,107.8453,107.8746,107.8257,107.8453,1817.0
2024-04-26 12:40:00,110.33,110.35,110.25,110.29,9770.0,107.8746,107.8942,107.7964,107.8355,9770.0
2024-04-26 12:45:00,110.34,110.35,110.28,110.35,9025.0,107.8844,107.8942,107.8257,107.8942,9025.0
2024-04-26 12:50:00,110.39,110.44,110.38,110.43,3136.0,107.9333,107.9822,107.9235,107.9724,3136.0
2024-04-26 12:55:00,110.46,110.49,110.41,110.45,2421.0,108.0017,108.0311,107.9528,107.992,2421.0
2024-04-26 13:00:00,110.47,110.47,110.39,110.44,1674.0,108.0115,108.0115,107.9333,107.9822,1674.0
2024-04-26 13:05:00,110.46,110.47,110.42,110.42,1500.0,108.0017,108.0115,107.9626,107.9626,1500.0
2024-04-26 13:10:00,110.44,110.58,110.43,110.56,13890.0,107.9822,108.1191,107.9724,108.0995,13890.0
2024-04-26 13:15:00,110.54,110.55,110.46,110.51,3486.0,108.08,108.0897,108.0017,108.0506,3486.0
2024-04-26 13:20:00,110.53,110.53,110.49,110.5,1578.0,108.0702,108.0702,108.0311,108.0408,1578.0
2024-04-26 13:25:00,110.5,110.55,110.47,110.49,7617.0,108.0408,108.0897,108.0115,108.0311,7617.0
2024-04-26 13:30:00,110.51,110.52,110.46,110.52,2507.0,108.0506,108.0604,108.0017,108.0604,2507.0
2024-04-26 13:35:00,110.52,110.54,110.48,110.51,3192.0,108.0604,108.08,108.0213,108.0506,3192.0
2024-04-26 13:40:00,110.5,110.5,110.38,110.43,4157.0,108.0408,108.0408,107.9235,107.9724,4157.0
2024-04-26 13:45:00,110.44,110.53,110.41,110.53,7503.0,107.9822,108.0702,107.9528,108.0702,7503.0
2024-04-26 13:50:00,110.51,110.53,110.49,110.51,4315.0,108.0506,108.0702,108.0311,108.0506,4315.0
2024-04-26 13:55:00,110.5,110.53,110.47,110.47,4027.0,108.0408,108.0702,108.0115,108.0115,4027.0
2024-04-26 14:00:00,110.47,110.48,110.41,110.42,5359.0,108.0115,108.0213,107.9528,107.9626,5359.0
2024-04-26 14:05:00,110.45,110.47,110.44,110.46,3186.0,107.992,108.0115,107.9822,108.0017,3186.0
2024-04-26 14:10:00,110.51,110.53,110.5,110.5,4756.0,108.0506,108.0702,108.0408,108.0408,4756.0
2024-04-26 14:15:00,110.5,110.62,110.49,110.61,63357.0,108.0408,108.1582,108.0311,108.1484,63357.0
2024-04-26 14:20:00,110.57,110.68,110.57,110.65,6287.0,108.1093,108.2168,108.1093,108.1875,6287.0
2024-04-26 14:25:00,110.66,110.73,110.63,110.7,5025.0,108.1973,108.2657,108.1679,108.2364,5025.0
2024-04-26 14:30:00,110.7,110.7,110.52,110.53,6124.0,108.2364,108.2364,108.0604,108.0702,6124.0
2024-04-26 14:35:00,110.54,110.62,110.52,110.55,4688.0,108.08,108.1582,108.0604,108.0897,4688.0
2024-04-26 14:40:00,110.57,110.58,110.56,110.56,1496.0,108.1093,108.1191,108.0995,108.0995,1496.0
2024-04-26 14:45:00,110.56,110.57,110.48,110.48,4982.0,108.0995,108.1093,108.0213,108.0213,4982.0
2024-04-26 14:50:00,110.47,110.48,110.43,110.47,3573.0,108.0115,108.0213,107.9724,108.0115,3573.0
2024-04-26 14:55:00,110.48,110.52,110.44,110.5,7603.0,108.0213,108.0604,107.9822,108.0408,7603.0
2024-04-26 15:00:00,110.51,110.58,110.5,110.55,3066.0,108.0506,108.1191,108.0408,108.0897,3066.0
2024-04-26 15:05:00,110.54,110.56,110.52,110.54,4061.0,108.08,108.0995,108.0604,108.08,4061.0
2024-04-26 15:10:00,110.53,110.56,110.49,110.54,4725.0,108.0702,108.0995,108.0311,108.08,4725.0
2024-04-26 15:15:00,110.52,110.54,110.47,110.49,6829.0,108.0604,108.08,108.0115,108.0311,6829.0
2024-04-26 15:20:00,110.49,110.52,110.42,110.52,8546.0,108.0311,108.0604,107.9626,108.0604,8546.0
2024-04-26 15:25:00,110.51,110.53,110.46,110.53,3584.0,108.0506,108.0702,108.0017,108.0702,3584.0
2024-04-26 15:30:00,110.52,110.52,110.35,110.37,16331.0,108.0604,108.0604,107.8942,107.9137,16331.0
2024-04-26 15:35:00,110.38,110.43,110.29,110.43,17751.0,107.9235,107.9724,107.8355,107.9724,17751.0
2024-04-26 15:40:00,110.42,110.42,110.17,110.18,10482.0,107.9626,107.9626,107.7182,107.728,10482.0
2024-04-26 15:45:00,110.17,110.28,110.16,110.18,20345.0,107.7182,107.8257,107.7084,107.728,20345.0
2024-04-26 15:50:00,110.17,110.21,110.14,110.14,24556.0,107.7182,107.7573,107.6889,107.6889,24556.0
2024-04-26 15:55:00,110.15,110.16,109.86,109.87,104795.0,107.6986,107.7084,107.4151,107.4249,104795.0
2024-04-29 09:30:00,109.4,110.29,109.4,110.12,70218.0,106.9653,107.8355,106.9653,107.6693,70218.0
2024-04-29 09:35:00,110.17,110.17,109.84,110.05,9932.0,107.7182,107.7182,107.3955,107.6009,9932.0
2024-04-29 09:40:00,110.07,110.38,110.01,110.1,9506.0,107.6204,107.9235,107.5617,107.6497,9506.0
2024-04-29 09:45:00,110.03,110.27,110.03,110.19,6641.0,107.5813,107.816,107.5813,107.7377,6641.0
2024-04-29 09:50:00,110.16,110.22,110.03,110.11,8197.0,107.7084,107.7671,107.5813,107.6595,8197.0
2024-04-29 09:55:00,110.12,110.13,109.95,109.95,4378.0,107.6693,107.6791,107.5031,107.5031,4378.0
2024-04-29 10:00:00,109.98,110.15,109.97,110.15,4589.0,107.5324,107.6986,107.5226,107.6986,4589.0
2024-04-29 10:05:00,110.1,110.15,109.95,109.97,6585.0,107.6497,107.6986,107.5031,107.5226,6585.0
2024-04-29 10:10:00,109.96,110.13,109.94,110.13,5461.0,107.5129,107.6791,107.4933,107.6791,5461.0
2024-04-29 10:15:00,110.17,110.25,110.12,110.25,2588.0,107.7182,107.7964,107.6693,107.7964,2588.0
2024-04-29 10:20:00,110.25,110.31,110.19,110.31,4274.0,107.7964,107.8551,107.7377,107.8551,4274.0
2024-04-29 10:25:00,110.3,110.3,110.2,110.25,7120.0,107.8453,107.8453,107.7475,107.7964,7120.0
2024-04-29 10:30:00,110.27,110.36,110.25,110.35,5069.0,107.816,107.904,107.7964,107.8942,5069.0
2024-04-29 10:35:00,110.34,110.35,110.09,110.17,8105.0,107.8844,107.8942,107.64,107.7182,8105.0
2024-04-29 10:40:00,110.2,110.21,110.07,110.08,2230.0,107.7475,107.7573,107.6204,107.6302,2230.0
2024-04-29 10:45:00,110.06,110.11,110.0,110.04,4580.0,107.6106,107.6595,107.552,107.5911,4580.0
2024-04-29 10:50:00,110.05,110.11,110.03,110.11,4052.0,107.6009,107.6595,107.5813,107.6595,4052.0
2024-04-29 10:55:00,110.12,110.18,110.08,110.18,6189.0,107.6693,107.728,107.6302,107.728,6189.0
2024-04-29 11:00:00,110.16,110.21,110.15,110.2,10066.0,107.7084,107.7573,107.6986,107.7475,10066.0
2024-04-29 11:05:00,110.18,110.21,110.13,110.13,3987.0,107.728,107.7573,107.6791,107.6791,3987.0
2024-04-29 11:10:00,110.13,110.13,110.02,110.03,4852.0,107.6791,107.6791,107.5715,107.5813,4852.0
2024-04-29 11:15:00,110.01,110.14,110.01,110.14,5205.0,107.5617,107.6889,107.5617,107.6889,5205.0
2024-04-29 11:20:00,110.17,110.41,110.14,110.36,29571.0,107.7182,107.9528,107.6889,107.904,29571.0
2024-04-29 11:25:00,110.35,110.35,110.23,110.29,9772.0,107.8942,107.8942,107.7768,107.8355,9772.0
2024-04-29 11:30:00,110.31,110.4,110.29,110.4,7181.0,107.8551,107.9431,107.8355,107.9431,7181.0
2024-04-29 11:35:00,110.34,110.44,110.32,110.34,8036.0,107.8844,107.9822,107.8648,107.8844,8036.0
2024-04-29 11:40:00,110.34,110.37,110.28,110.3,8440.0,107.8844,107.9137,107.8257,107.8453,8440.0
2024-04-29 11:45:00,110.27,110.27,110.2,110.2,2781.0,107.816,107.816,107.7475,107.7475,2781.0
2024-04-29 11:50:00,110.25,110.46,110.22,110.46,11428.0,107.7964,108.0017,107.7671,108.0017,11428.0
2024-04-29 11:55:00,110.48,110.57,110.44,110.56,26792.0,108.0213,108.1093,107.9822,108.0995,26792.0
2024-04-29 12:00:00,110.52,110.66,110.49,110.63,22557.0,108.0604,108.1973,108.0311,108.1679,22557.0
2024-04-29 12:05:00,110.65,110.76,110.6,110.6,17939.0,108.1875,108.2951,108.1386,108.1386,17939.0
2024-04-29 12:10:00,110.57,110.63,110.55,110.61,9888.0,108.1093,108.1679,108.0897,108.1484,9888.0
2024-04-29 12:15:00,110.66,110.66,110.57,110.57,3900.0,108.1973,108.1973,108.1093,108.1093,3900.0
2024-04-29 12:20:00,110.57,110.61,110.56,110.6,3955.0,108.1093,108.1484,108.0995,108.1386,3955.0
2024-04-29 12:25:00,110.57,110.57,110.42,110.46,7597.0,108.1093,108.1093,107.9626,108.0017,7597.0
2024-04-29 12:30:00,110.46,110.49,110.4,110.45,6640.0,108.0017,108.0311,107.9431,107.992,6640.0
2024-04-29 12:35:00,110.44,110.53,110.44,110.5,5096.0,107.9822,108.0702,107.9822,108.0408,5096.0
2024-04-29 12:40:00,110.48,110.66,110.46,110.57,32967.0,108.0213,108.1973,108.0017,108.1093,32967.0
2024-04-29 12:45:00,110.56,110.65,110.48,110.48,33952.0,108.0995,108.1875,108.0213,108.0213,33952.0
2024-04-29 12:50:00,110.47,110.54,110.41,110.51,5846.0,108.0115,108.08,107.9528,108.0506,5846.0
2024-04-29 12:55:00,110.52,110.59,110.49,110.49,5270.0,108.0604,108.1288,108.0311,108.0311,5270.0
2024-04-29 13:00:00,110.47,110.56,110.44,110.51,9759.0,108.0115,108.0995,107.9822,108.0506,9759.0
2024-04-29 13:05:00,110.5,110.57,110.5,110.53,3111.0,108.0408,108.1093,108.0408,108.0702,3111.0
2024-04-29 13:10:00,110.5,110.55,110.46,110.55,4661.0,108.0408,108.0897,108.0017,108.0897,4661.0
2024-04-29 13:15:00,110.53,110.55,110.48,110.51,9447.0,108.0702,108.0897,108.0213,108.0506,9447.0
2024-04-29 13:20:00,110.52,110.54,110.5,110.5,7355.0,108.0604,108.08,108.0408,108.0408,7355.0
2024-04-29 13:25:00,110.52,110.52,110.37,110.37,34856.0,108.0604,108.0604,107.9137,107.9137,34856.0
2024-04-29 13:30:00,110.37,110.37,110.27,110.31,3912.0,107.9137,107.9137,107.816,107.8551,3912.0
2024-04-29 13:35:00,110.32,110.35,110.17,110.17,10698.0,107.8648,107.8942,107.7182,107.7182,10698.0
2024-04-29 13:40:00,110.16,110.16,110.08,110.09,3666.0,107.7084,107.7084,107.6302,107.64,3666.0
2024-04-29 13:45:00,110.09,110.1,110.0,110.0,9704.0,107.64,107.6497,107.552,107.552,9704.0
2024-04-29 13:50:00,109.99,110.06,109.99,110.03,4831.0,107.5422,107.6106,107.5422,107.5813,4831.0
2024-04-29 13:55:00,110.03,110.04,109.9,109.9,7448.0,107.5813,107.5911,107.4542,107.4542,7448.0
2024-04-29 14:00:00,109.91,109.94,109.81,109.94,9425.0,107.464,107.4933,107.3662,107.4933,9425.0
2024-04-29 14:05:00,109.87,109.97,109.87,109.97,2755.0,107.4249,107.5226,107.4249,107.5226,2755.0
2024-04-29 14:10:00,109.97,109.99,109.91,109.91,8504.0,107.5226,107.5422,107.464,107.464,8504.0
2024-04-29 14:15:00,109.9,109.94,109.82,109.86,6865.0,107.4542,107.4933,107.376,107.4151,6865.0
2024-04-29 14:20:00,109.87,109.94,109.86,109.9,5070.0,107.4249,107.4933,107.4151,107.4542,5070.0
2024-04-29 14:25:00,109.9,109.91,109.83,109.83,6304.0,107.4542,107.464,107.3858,107.3858,6304.0
2024-04-29 14:30:00,109.81,109.81,109.6,109.66,10901.0,107.3662,107.3662,107.1609,107.2195,10901.0
2024-04-29 14:35:00,109.66,109.69,109.64,109.64,4361.0,107.2195,107.2489,107.2,107.2,4361.0
2024-04-29 14:40:00,109.65,109.79,109.64,109.79,5112.0,107.2098,107.3466,107.2,107.3466,5112.0
2024-04-29 14:45:00,109.78,109.79,109.73,109.74,6001.0,107.3369,107.3466,107.288,107.2978,6001.0
2024-04-29 14:50:00,109.73,109.79,109.71,109.78,9298.0,107.288,107.3466,107.2684,107.3369,9298.0
2024-04-29 14:55:00,109.78,109.85,109.78,109.8,7426.0,107.3369,107.4053,107.3369,107.3564,7426.0
2024-04-29 15:00:00,109.77,109.77,109.37,109.48,16798.0,107.3271,107.3271,106.936,107.0435,16798.0
2024-04-29 15:05:00,109.51,109.57,109.36,109.57,6683.0,107.0729,107.1315,106.9262,107.1315,6683.0
2024-04-29 15:10:00,109.59,109.61,109.55,109.61,7878.0,107.1511,107.1706,107.112,107.1706,7878.0
2024-04-29 15:15:00,109.57,109.6,109.51,109.56,8830.0,107.1315,107.1609,107.0729,107.1218,8830.0
2024-04-29 15:20:00,109.57,109.65,109.55,109.61,14678.0,107.1315,107.2098,107.112,107.1706,14678.0
2024-04-29 15:25:00,109.58,109.68,109.56,109.66,10658.0,107.1413,107.2391,107.1218,107.2195,10658.0
2024-04-29 15:30:00,109.66,109.66,109.6,109.63,6336.0,107.2195,107.2195,107.1609,107.1902,6336.0
2024-04-29 15:35:00,109.64,109.64,109.56,109.6,8695.0,107.2,107.2,107.1218,107.1609,8695.0
2024-04-29 15:40:00,109.59,109.64,109.55,109.56,14178.0,107.1511,107.2,107.112,107.1218,14178.0
2024-04-29 15:45:00,109.54,109.55,109.42,109.46,22132.0,107.1022,107.112,106.9849,107.024,22132.0
2024-04-29 15:50:00,109.49,109.67,109.47,109.66,41029.0,107.0533,107.2293,107.0338,107.2195,41029.0
2024-04-29 15:55:00,109.67,109.81,109.6,109.79,120703.0,107.2293,107.3662,107.1609,107.3466,120703.0
2024-04-30 09:30:00,109.5,109.73,109.24,109.35,29961.0,107.0631,107.288,106.8089,106.9164,29961.0
2024-04-30 09:35:00,109.25,109.42,109.16,109.34,12349.0,106.8187,106.9849,106.7307,106.9067,12349.0
2024-04-30 09:40:00,109.3,109.77,109.29,109.58,8649.0,106.8675,107.3271,106.8578,107.1413,8649.0
2024-04-30 09:45:00,109.53,109.72,109.47,109.47,14436.0,107.0924,107.2782,107.0338,107.0338,14436.0
2024-04-30 09:50:00,109.48,109.56,109.31,109.31,9255.0,107.0435,107.1218,106.8773,106.8773,9255.0
2024-04-30 09:55:00,109.36,109.44,109.32,109.39,6032.0,106.9262,107.0044,106.8871,106.9555,6032.0
2024-04-30 10:00:00,109.39,109.65,109.39,109.61,10947.0,106.9555,107.2098,106.9555,107.1706,10947.0
2024-04-30 10:05:00,109.63,109.83,109.63,109.81,12760.0,107.1902,107.3858,107.1902,107.3662,12760.0
2024-04-30 10:10:00,109.82,109.87,109.69,109.87,11742.0,107.376,107.4249,107.2489,107.4249,11742.0
2024-04-30 10:15:00,109.86,109.9,109.74,109.74,9241.0,107.4151,107.4542,107.2978,107.2978,9241.0
2024-04-30 10:20:00,109.71,109.73,109.42,109.57,7547.0,107.2684,107.288,106.9849,107.1315,7547.0
2024-04-30 10:25:00,109.57,109.68,109.48,109.48,7007.0,107.1315,107.2391,107.0435,107.0435,7007.0
2024-04-30 10:30:00,109.47,109.5,109.31,109.32,5131.0,107.0338,107.0631,106.8773,106.8871,5131.0
2024-04-30 10:35:00,109.34,109.5,109.34,109.44,10046.0,106.9067,107.0631,106.9067,107.0044,10046.0
2024-04-30 10:40:00,109.47,109.59,109.46,109.54,6672.0,107.0338,107.1511,107.024,107.1022,6672.0
2024-04-30 10:45:00,109.55,109.66,109.52,109.63,6785.0,107.112,107.2195,107.0827,107.1902,6785.0
2024-04-30 10:50:00,109.63,109.65,109.48,109.51,17655.0,107.1902,107.2098,107.0435,107.0729,17655.0
2024-04-30 10:55:00,109.5,109.53,109.36,109.36,7123.0,107.0631,107.0924,106.9262,106.9262,7123.0
2024-04-30 11:00:00,109.34,109.39,109.28,109.28,13390.0,106.9067,106.9555,106.848,106.848,13390.0
2024-04-30 11:05:00,109.28,109.33,108.91,108.93,29792.0,106.848,106.8969,106.4862,106.5058,29792.0
2024-04-30 11:10:00,108.89,108.93,108.61,108.69,9038.0,106.4667,106.5058,106.1929,106.2711,9038.0
2024-04-30 11:15:00,108.7,108.76,108.51,108.62,34624.0,106.2809,106.3396,106.0951,106.2027,34624.0
2024-04-30 11:20:00,108.59,108.62,108.33,108.34,19329.0,106.1733,106.2027,105.9191,105.9289,19329.0
2024-04-30 11:25:00,108.36,108.55,108.36,108.54,13718.0,105.9485,106.1342,105.9485,106.1245,13718.0
2024-04-30 11:30:00,108.51,108.55,108.3,108.39,11899.0,106.0951,106.1342,105.8898,105.9778,11899.0
2024-04-30 11:35:00,108.39,108.42,108.3,108.39,9248.0,105.9778,106.0071,105.8898,105.9778,9248.0
2024-04-30 11:40:00,108.4,108.41,108.14,108.16,6140.0,105.9876,105.9974,105.7334,105.7529,6140.0
2024-04-30 11:45:00,108.13,108.19,108.08,108.12,7960.0,105.7236,105.7822,105.6747,105.7138,7960.0
2024-04-30 11:50:00,108.08,108.1,107.97,108.02,6875.0,105.6747,105.6943,105.5671,105.616,6875.0
2024-04-30 11:55:00,108.02,108.28,107.98,108.25,67320.0,105.616,105.8702,105.5769,105.8409,67320.0
2024-04-30 12:00:00,108.26,108.32,108.13,108.19,25804.0,105.8507,105.9094,105.7236,105.7822,25804.0
2024-04-30 12:05:00,108.16,108.2,108.12,108.2,4854.0,105.7529,105.792,105.7138,105.792,4854.0
2024-04-30 12:10:00,108.2,108.42,108.2,108.4,8320.0,105.792,106.0071,105.792,105.9876,8320.0
2024-04-30 12:15:00,108.41,108.51,108.37,108.5,10867.0,105.9974,106.0951,105.9582,106.0854,10867.0
2024-04-30 12:20:00,108.5,108.55,108.38,108.39,12402.0,106.0854,106.1342,105.968,105.9778,12402.0
2024-04-30 12:25:00,108.39,108.42,108.33,108.34,16711.0,105.9778,106.0071,105.9191,105.9289,16711.0
2024-04-30 12:30:00,108.34,108.36,108.13,108.13,16809.0,105.9289,105.9485,105.7236,105.7236,16809.0
2024-04-30 12:35:00,108.13,108.25,108.11,108.13,7346.0,105.7236,105.8409,105.704,105.7236,7346.0
2024-04-30 12:40:00,108.14,108.15,108.01,108.09,6586.0,105.7334,105.7431,105.6063,105.6845,6586.0
2024-04-30 12:45:00,108.1,108.16,108.06,108.08,6545.0,105.6943,105.7529,105.6551,105.6747,6545.0
2024-04-30 12:50:00,108.09,108.11,107.93,107.95,4950.0,105.6845,105.704,105.528,105.5476,4950.0
2024-04-30 12:55:00,107.94,108.04,107.92,107.93,16461.0,105.5378,105.6356,105.5183,105.528,16461.0
2024-04-30 13:00:00,107.96,108.04,107.88,107.96,9470.0,105.5574,105.6356,105.4791,105.5574,9470.0
2024-04-30 13:05:00,107.92,107.94,107.87,107.89,7151.0,105.5183,105.5378,105.4694,105.4889,7151.0
2024-04-30 13:10:00,107.88,107.88,107.67,107.74,8334.0,105.4791,105.4791,105.2738,105.3423,8334.0
2024-04-30 13:15:00,107.73,107.77,107.68,107.71,6667.0,105.3325,105.3716,105.2836,105.3129,6667.0
2024-04-30 13:20:00,107.72,107.87,107.72,107.77,7573.0,105.3227,105.4694,105.3227,105.3716,7573.0
2024-04-30 13:25:00,107.79,107.82,107.71,107.72,4229.0,105.3912,105.4205,105.3129,105.3227,4229.0
2024-04-30 13:30:00,107.7,107.75,107.67,107.74,4720.0,105.3032,105.352,105.2738,105.3423,4720.0
2024-04-30 13:35:00,107.73,107.83,107.73,107.81,6268.0,105.3325,105.4303,105.3325,105.4107,6268.0
2024-04-30 13:40:00,107.8,107.87,107.73,107.78,9512.0,105.4009,105.4694,105.3325,105.3814,9512.0
2024-04-30 13:45:00,107.78,107.89,107.78,107.88,8870.0,105.3814,105.4889,105.3814,105.4791,8870.0
2024-04-30 13:50:00,107.88,107.96,107.88,107.96,7053.0,105.4791,105.5574,105.4791,105.5574,7053.0
2024-04-30 13:55:00,107.96,107.97,107.9,107.93,6708.0,105.5574,105.5671,105.4987,105.528,6708.0
2024-04-30 14:00:00,107.93,107.98,107.92,107.92,8194.0,105.528,105.5769,105.5183,105.5183,8194.0
2024-04-30 14:05:00,107.91,107.95,107.85,107.92,10357.0,105.5085,105.5476,105.4498,105.5183,10357.0
2024-04-30 14:10:00,107.93,107.98,107.87,107.95,9173.0,105.528,105.5769,105.4694,105.5476,9173.0
2024-04-30 14:15:00,107.97,107.99,107.87,107.89,6025.0,105.5671,105.5867,105.4694,105.4889,6025.0
2024-04-30 14:20:00,107.89,107.92,107.81,107.83,9458.0,105.4889,105.5183,105.4107,105.4303,9458.0
2024-04-30 14:25:00,107.82,107.83,107.67,107.7,12443.0,105.4205,105.4303,105.2738,105.3032,12443.0
2024-04-30 14:30:00,107.68,107.92,107.66,107.91,10133.0,105.2836,105.5183,105.264,105.5085,10133.0
2024-04-30 14:35:00,107.89,107.99,107.89,107.97,6603.0,105.4889,105.5867,105.4889,105.5671,6603.0
2024-04-30 14:40:00,107.96,107.96,107.86,107.87,6358.0,105.5574,105.5574,105.4596,105.4694,6358.0
2024-04-30 14:45:00,107.87,107.91,107.84,107.85,7359.0,105.4694,105.5085,105.44,105.4498,7359.0
2024-04-30 14:50:00,107.83,107.83,107.71,107.71,10626.0,105.4303,105.4303,105.3129,105.3129,10626.0
2024-04-30 14:55:00,107.71,107.75,107.68,107.75,10017.0,105.3129,105.352,105.2836,105.352,10017.0
2024-04-30 15:00:00,107.73,107.84,107.73,107.82,6380.0,105.3325,105.44,105.3325,105.4205,6380.0
2024-04-30 15:05:00,107.84,107.91,107.79,107.89,17271.0,105.44,105.5085,105.3912,105.4889,17271.0
2024-04-30 15:10:00,107.9,107.94,107.87,107.9,11903.0,105.4987,105.5378,105.4694,105.4987,11903.0
2024-04-30 15:15:00,107.91,107.91,107.77,107.78,30790.0,105.5085,105.5085,105.3716,105.3814,30790.0
2024-04-30 15:20:00,107.77,107.8,107.59,107.77,22062.0,105.3716,105.4009,105.1956,105.3716,22062.0
2024-04-30 15:25:00,107.78,107.96,107.77,107.77,20185.0,105.3814,105.5574,105.3716,105.3716,20185.0
2024-04-30 15:30:00,107.78,107.86,107.73,107.83,23115.0,105.3814,105.4596,105.3325,105.4303,23115.0
2024-04-30 15:35:00,107.82,107.82,107.66,107.75,29435.0,105.4205,105.4205,105.264,105.352,29435.0
2024-04-30 15:40:00,107.75,107.98,107.75,107.9,18869.0,105.352,105.5769,105.352,105.4987,18869.0
2024-04-30 15:45:00,107.9,108.07,107.87,108.07,40955.0,105.4987,105.6649,105.4694,105.6649,40955.0
2024-04-30 15:50:00,108.05,108.1,107.79,107.8,66380.0,105.6454,105.6943,105.3912,105.4009,66380.0
2024-04-30 15:55:00,107.8,107.84,107.62,107.78,208652.0,105.4009,105.44,105.2249,105.3814,208652.0
2024-05-01 09:30:00,107.53,107.79,107.1,107.68,30916.0,105.1369,105.3912,104.7165,105.2836,30916.0
2024-05-01 09:35:00,107.73,107.89,107.54,107.79,8877.0,105.3325,105.4889,105.1467,105.3912,8877.0
2024-05-01 09:40:00,107.77,107.77,107.19,107.23,7739.0,105.3716,105.3716,104.8045,104.8436,7739.0
2024-05-01 09:45:00,107.22,107.26,106.92,107.08,27521.0,104.8338,104.8729,104.5405,104.697,27521.0
2024-05-01 09:50:00,107.09,107.2,107.01,107.01,6224.0,104.7067,104.8143,104.6285,104.6285,6224.0
2024-05-01 09:55:00,107.05,107.21,106.98,107.19,11721.0,104.6676,104.8241,104.5992,104.8045,11721.0
2024-05-01 10:00:00,107.2,107.27,106.95,107.0,10766.0,104.8143,104.8827,104.5698,104.6187,10766.0
2024-05-01 10:05:00,106.95,107.15,106.95,107.08,5632.0,104.5698,104.7654,104.5698,104.697,5632.0
2024-05-01 10:10:00,107.07,107.33,107.04,107.31,6119.0,104.6872,104.9414,104.6578,104.9218,6119.0
2024-05-01 10:15:00,107.34,107.49,107.32,107.4,10552.0,104.9512,105.0978,104.9316,105.0098,10552.0
2024-05-01 10:20:00,107.4,107.4,107.17,107.17,4088.0,105.0098,105.0098,104.7849,104.7849,4088.0
2024-05-01 10:25:00,107.19,107.28,107.03,107.14,13377.0,104.8045,104.8925,104.6481,104.7556,13377.0
2024-05-01 10:30:00,107.12,107.26,107.08,107.24,9759.0,104.7361,104.8729,104.697,104.8534,9759.0
2024-05-01 10:35:00,107.23,107.24,107.1,107.13,13206.0,104.8436,104.8534,104.7165,104.7458,13206.0
2024-05-01 10:40:00,107.1,107.18,107.01,107.15,25443.0,104.7165,104.7947,104.6285,104.7654,25443.0
2024-05-01 10:45:00,107.18,107.44,107.09,107.44,8637.0,104.7947,105.0489,104.7067,105.0489,8637.0
2024-05-01 10:50:00,107.43,107.7,107.43,107.7,14535.0,105.0392,105.3032,105.0392,105.3032,14535.0
2024-05-01 10:55:00,107.69,107.85,107.65,107.81,21630.0,105.2934,105.4498,105.2543,105.4107,21630.0
2024-05-01 11:00:00,107.8,107.89,107.68,107.85,19956.0,105.4009,105.4889,105.2836,105.4498,19956.0
2024-05-01 11:05:00,107.83,107.88,107.58,107.63,45895.0,105.4303,105.4791,105.1858,105.2347,45895.0
2024-05-01 11:10:00,107.64,107.66,107.39,107.4,14201.0,105.2445,105.264,105.0001,105.0098,14201.0
2024-05-01 11:15:00,107.42,107.45,107.16,107.24,25842.0,105.0294,105.0587,104.7752,104.8534,25842.0
2024-05-01 11:20:00,107.24,107.28,107.17,107.17,8821.0,104.8534,104.8925,104.7849,104.7849,8821.0
2024-05-01 11:25:00,107.17,107.27,107.11,107.25,37940.0,104.7849,104.8827,104.7263,104.8632,37940.0
2024-05-01 11:30:00,107.23,107.48,107.21,107.46,28961.0,104.8436,105.0881,104.8241,105.0685,28961.0
2024-05-01 11:35:00,107.46,107.46,107.31,107.36,8301.0,105.0685,105.0685,104.9218,104.9707,8301.0
2024-05-01 11:40:00,107.39,107.48,107.36,107.45,6658.0,105.0001,105.0881,104.9707,105.0587,6658.0
2024-05-01 11:45:00,107.43,107.44,107.3,107.3,18375.0,105.0392,105.0489,104.9121,104.9121,18375.0
2024-05-01 11:50:00,107.29,107.32,107.14,107.16,20651.0,104.9023,104.9316,104.7556,104.7752,20651.0
2024-05-01 11:55:00,107.17,107.31,107.13,107.24,20076.0,104.7849,104.9218,104.7458,104.8534,20076.0
2024-05-01 12:00:00,107.22,107.25,107.09,107.23,9714.0,104.8338,104.8632,104.7067,104.8436,9714.0
2024-05-01 12:05:00,107.23,107.26,107.12,107.13,8932.0,104.8436,104.8729,104.7361,104.7458,8932.0
2024-05-01 12:10:00,107.14,107.36,107.14,107.34,6107.0,104.7556,104.9707,104.7556,104.9512,6107.0
2024-05-01 12:15:00,107.33,107.34,107.15,107.15,10776.0,104.9414,104.9512,104.7654,104.7654,10776.0
2024-05-01 12:20:00,107.18,107.24,107.16,107.16,9736.0,104.7947,104.8534,104.7752,104.7752,9736.0
2024-05-01 12:25:00,107.18,107.29,107.16,107.26,7321.0,104.7947,104.9023,104.7752,104.8729,7321.0
2024-05-01 12:30:00,107.26,107.29,107.18,107.2,8492.0,104.8729,104.9023,104.7947,104.8143,8492.0
2024-05-01 12:35:00,107.17,107.26,107.17,107.23,11054.0,104.7849,104.8729,104.7849,104.8436,11054.0
2024-05-01 12:40:00,107.24,107.32,107.21,107.25,9516.0,104.8534,104.9316,104.8241,104.8632,9516.0
2024-05-01 12:45:00,107.24,107.3,107.22,107.27,4278.0,104.8534,104.9121,104.8338,104.8827,4278.0
2024-05-01 12:50:00,107.27,107.27,107.14,107.2,14452.0,104.8827,104.8827,104.7556,104.8143,14452.0
2024-05-01 12:55:00,107.2,107.2,107.02,107.07,12094.0,104.8143,104.8143,104.6383,104.6872,12094.0
2024-05-01 13:00:00,107.08,107.1,106.99,106.99,8681.0,104.697,104.7165,104.609,104.609,8681.0
2024-05-01 13:05:00,106.99,107.03,106.95,107.0,56917.0,104.609,104.6481,104.5698,104.6187,56917.0
2024-05-01 13:10:00,106.99,107.05,106.86,106.86,15488.0,104.609,104.6676,104.4818,104.4818,15488.0
2024-05-01 13:15:00,106.87,106.9,106.73,106.77,22242.0,104.4916,104.521,104.3547,104.3939,22242.0
2024-05-01 13:20:00,106.77,106.89,106.77,106.77,19746.0,104.3939,104.5112,104.3939,104.3939,19746.0
2024-05-01 13:25:00,106.75,106.85,106.73,106.82,16574.0,104.3743,104.4721,104.3547,104.4427,16574.0
2024-05-01 13:30:00,106.82,106.95,106.74,106.77,60900.0,104.4427,104.5698,104.3645,104.3939,60900.0
2024-05-01 13:35:00,106.77,106.83,106.62,106.62,34717.0,104.3939,104.4525,104.2472,104.2472,34717.0
2024-05-01 13:40:00,106.63,106.66,106.3,106.34,68870.0,104.257,104.2863,103.9343,103.9734,68870.0
2024-05-01 13:45:00,106.32,106.46,106.24,106.38,31650.0,103.9539,104.0908,103.8756,104.0125,31650.0
2024-05-01 13:50:00,106.39,106.49,106.22,106.47,39278.0,104.0223,104.1201,103.8561,104.1005,39278.0
2024-05-01 13:55:00,106.44,106.56,106.44,106.46,18689.0,104.0712,104.1885,104.0712,104.0908,18689.0
2024-05-01 14:00:00,106.5,106.95,106.49,106.83,13862.0,104.1299,104.5698,104.1201,104.4525,13862.0
2024-05-01 14:05:00,106.9,106.92,106.77,106.83,9818.0,104.521,104.5405,104.3939,104.4525,9818.0
2024-05-01 14:10:00,106.79,106.91,106.68,106.77,11790.0,104.4134,104.5307,104.3059,104.3939,11790.0
2024-05-01 14:15:00,106.8,106.87,106.76,106.85,13556.0,104.4232,104.4916,104.3841,104.4721,13556.0
2024-05-01 14:20:00,106.82,106.98,106.8,106.92,9334.0,104.4427,104.5992,104.4232,104.5405,9334.0
2024-05-01 14:25:00,106.95,107.11,106.9,107.11,25614.0,104.5698,104.7263,104.521,104.7263,25614.0
2024-05-01 14:30:00,107.08,107.25,106.67,107.25,34238.0,104.697,104.8632,104.2961,104.8632,34238.0
2024-05-01 14:35:00,107.21,107.7,106.89,107.7,41359.0,104.8241,105.3032,104.5112,105.3032,41359.0
2024-05-01 14:40:00,107.7,108.25,107.63,108.25,81190.0,105.3032,105.8409,105.2347,105.8409,81190.0
2024-05-01 14:45:00,108.3,108.39,108.05,108.39,31293.0,105.8898,105.9778,105.6454,105.9778,31293.0
2024-05-01 14:50:00,108.42,108.61,108.39,108.49,28949.0,106.0071,106.1929,105.9778,106.0756,28949.0
2024-05-01 14:55:00,108.53,108.55,108.21,108.27,10292.0,106.1147,106.1342,105.8018,105.8605,10292.0
2024-05-01 15:00:00,108.33,108.5,107.78,107.83,13337.0,105.9191,106.0854,105.3814,105.4303,13337.0
2024-05-01 15:05:00,107.71,108.09,107.67,107.96,11503.0,105.3129,105.6845,105.2738,105.5574,11503.0
2024-05-01 15:10:00,108.01,108.01,107.77,107.85,14762.0,105.6063,105.6063,105.3716,105.4498,14762.0
2024-05-01 15:15:00,107.87,107.94,107.67,107.77,20289.0,105.4694,105.5378,105.2738,105.3716,20289.0
2024-05-01 15:20:00,107.77,107.87,107.63,107.85,23892.0,105.3716,105.4694,105.2347,105.4498,23892.0
2024-05-01 15:25:00,107.86,107.99,107.7,107.75,20322.0,105.4596,105.5867,105.3032,105.352,20322.0
2024-05-01 15:30:00,107.69,107.69,107.36,107.36,23634.0,105.2934,105.2934,104.9707,104.9707,23634.0
2024-05-01 15:35:00,107.32,107.35,106.99,107.14,27925.0,104.9316,104.9609,104.609,104.7556,27925.0
2024-05-01 15:40:00,107.14,107.3,107.01,107.12,27343.0,104.7556,104.9121,104.6285,104.7361,27343.0
2024-05-01 15:45:00,107.1,107.29,107.04,107.22,64732.0,104.7165,104.9023,104.6578,104.8338,64732.0
2024-05-01 15:50:00,107.19,107.19,106.72,106.74,81908.0,104.8045,104.8045,104.345,104.3645,81908.0
2024-05-01 15:55:00,106.74,106.8,106.33,106.46,341917.0,104.3645,104.4232,103.9636,104.0908,341917.0
2024-05-02 09:30:00,107.2,107.86,107.05,107.05,82338.0,104.8143,105.4596,104.6676,104.6676,82338.0
2024-05-02 09:35:00,106.94,106.94,106.14,106.29,20017.0,104.5601,104.5601,103.7779,103.9245,20017.0
2024-05-02 09:40:00,106.24,106.29,106.08,106.12,11495.0,103.8756,103.9245,103.7192,103.7583,11495.0
2024-05-02 09:45:00,106.21,106.36,106.19,106.25,12319.0,103.8463,103.993,103.8268,103.8854,12319.0
2024-05-02 09:50:00,106.21,106.31,106.12,106.21,14159.0,103.8463,103.9441,103.7583,103.8463,14159.0
2024-05-02 09:55:00,106.23,106.23,105.9,106.0,18345.0,103.8659,103.8659,103.5432,103.641,18345.0
2024-05-02 10:00:00,105.94,105.94,105.41,105.63,38355.0,103.5823,103.5823,103.0641,103.2792,38355.0
2024-05-02 10:05:00,105.65,105.75,105.41,105.42,22394.0,103.2988,103.3966,103.0641,103.0739,22394.0
2024-05-02 10:10:00,105.45,105.67,105.36,105.6,16036.0,103.1032,103.3183,103.0152,103.2499,16036.0
2024-05-02 10:15:00,105.64,105.74,105.44,105.5,27836.0,103.289,103.3868,103.0935,103.1521,27836.0
2024-05-02 10:20:00,105.49,105.7,105.27,105.63,38685.0,103.1423,103.3477,102.9272,103.2792,38685.0
2024-05-02 10:25:00,105.66,105.91,105.65,105.81,26402.0,103.3086,103.553,103.2988,103.4552,26402.0
2024-05-02 10:30:00,105.81,106.11,105.8,106.04,26130.0,103.4552,103.7485,103.4454,103.6801,26130.0
2024-05-02 10:35:00,106.05,106.06,105.82,105.84,19585.0,103.6899,103.6997,103.465,103.4845,19585.0
2024-05-02 10:40:00,105.87,105.87,105.54,105.61,49451.0,103.5139,103.5139,103.1912,103.2597,49451.0
2024-05-02 10:45:00,105.61,105.9,105.59,105.84,27672.0,103.2597,103.5432,103.2401,103.4845,27672.0
2024-05-02 10:50:00,105.86,106.03,105.78,105.94,29425.0,103.5041,103.6703,103.4259,103.5823,29425.0
2024-05-02 10:55:00,105.93,106.22,105.91,106.14,24704.0,103.5725,103.8561,103.553,103.7779,24704.0
2024-05-02 11:00:00,106.12,106.26,106.02,106.24,15295.0,103.7583,103.8952,103.6605,103.8756,15295.0
2024-05-02 11:05:00,106.23,106.41,106.23,106.36,18416.0,103.8659,104.0419,103.8659,103.993,18416.0
2024-05-02 11:10:00,106.38,106.51,106.32,106.38,62786.0,104.0125,104.1396,103.9539,104.0125,62786.0
2024-05-02 11:15:00,106.37,106.39,106.22,106.24,19781.0,104.0028,104.0223,103.8561,103.8756,19781.0
2024-05-02 11:20:00,106.24,106.28,106.13,106.16,21265.0,103.8756,103.9148,103.7681,103.7974,21265.0
2024-05-02 11:25:00,106.16,106.27,106.08,106.13,24950.0,103.7974,103.905,103.7192,103.7681,24950.0
2024-05-02 11:30:00,106.14,106.2,106.02,106.08,22491.0,103.7779,103.8365,103.6605,103.7192,22491.0
2024-05-02 11:35:00,106.08,106.22,106.05,106.21,16599.0,103.7192,103.8561,103.6899,103.8463,16599.0
2024-05-02 11:40:00,106.18,106.38,106.18,106.36,55371.0,103.817,104.0125,103.817,103.993,55371.0
2024-05-02 11:45:00,106.33,106.39,106.27,106.28,10939.0,103.9636,104.0223,103.905,103.9148,10939.0
2024-05-02 11:50:00,106.26,106.46,106.25,106.43,19395.0,103.8952,104.0908,103.8854,104.0614,19395.0
2024-05-02 11:55:00,106.42,106.5,106.35,106.37,14302.0,104.0516,104.1299,103.9832,104.0028,14302.0
2024-05-02 12:00:00,106.38,106.42,106.24,106.36,18537.0,104.0125,104.0516,103.8756,103.993,18537.0
2024-05-02 12:05:00,106.36,106.36,106.14,106.14,17515.0,103.993,103.993,103.7779,103.7779,17515.0
2024-05-02 12:10:00,106.16,106.26,106.09,106.18,18667.0,103.7974,103.8952,103.729,103.817,18667.0
2024-05-02 12:15:00,106.18,106.2,106.05,106.06,27977.0,103.817,103.8365,103.6899,103.6997,27977.0
2024-05-02 12:20:00,106.06,106.19,106.0,106.17,12234.0,103.6997,103.8268,103.641,103.8072,12234.0
2024-05-02 12:25:00,106.18,106.22,106.13,106.22,12527.0,103.817,103.8561,103.7681,103.8561,12527.0
2024-05-02 12:30:00,106.2,106.2,106.03,106.08,12207.0,103.8365,103.8365,103.6703,103.7192,12207.0
2024-05-02 12:35:00,106.09,106.16,105.96,106.16,12762.0,103.729,103.7974,103.6019,103.7974,12762.0
2024-05-02 12:40:00,106.2,106.2,106.11,106.18,9540.0,103.8365,103.8365,103.7485,103.817,9540.0
2024-05-02 12:45:00,106.19,106.25,106.16,106.23,7907.0,103.8268,103.8854,103.7974,103.8659,7907.0
2024-05-02 12:50:00,106.23,106.32,106.21,106.26,8499.0,103.8659,103.9539,103.8463,103.8952,8499.0
2024-05-02 12:55:00,106.28,106.35,106.24,106.3,7838.0,103.9148,103.9832,103.8756,103.9343,7838.0
2024-05-02 13:00:00,106.3,106.32,106.22,106.22,4988.0,103.9343,103.9539,103.8561,103.8561,4988.0
2024-05-02 13:05:00,106.21,106.38,106.21,106.33,9248.0,103.8463,104.0125,103.8463,103.9636,9248.0
2024-05-02 13:10:00,106.35,106.5,106.32,106.43,15026.0,103.9832,104.1299,103.9539,104.0614,15026.0
2024-05-02 13:15:00,106.44,106.51,106.39,106.4,12183.0,104.0712,104.1396,104.0223,104.0321,12183.0
2024-05-02 13:20:00,106.38,106.4,106.3,106.32,14941.0,104.0125,104.0321,103.9343,103.9539,14941.0
2024-05-02 13:25:00,106.33,106.33,106.23,106.26,11215.0,103.9636,103.9636,103.8659,103.8952,11215.0
2024-05-02 13:30:00,106.27,106.34,106.15,106.26,17239.0,103.905,103.9734,103.7876,103.8952,17239.0
2024-05-02 13:35:00,106.27,106.3,106.11,106.23,15187.0,103.905,103.9343,103.7485,103.8659,15187.0
2024-05-02 13:40:00,106.23,106.33,106.16,106.31,19149.0,103.8659,103.9636,103.7974,103.9441,19149.0
2024-05-02 13:45:00,106.29,106.38,106.26,106.26,8647.0,103.9245,104.0125,103.8952,103.8952,8647.0
2024-05-02 13:50:00,106.26,106.29,106.13,106.13,12182.0,103.8952,103.9245,103.7681,103.7681,12182.0
2024-05-02 13:55:00,106.12,106.22,106.12,106.18,15133.0,103.7583,103.8561,103.7583,103.817,15133.0
2024-05-02 14:00:00,106.19,106.29,106.16,106.26,17792.0,103.8268,103.9245,103.7974,103.8952,17792.0
2024-05-02 14:05:00,106.25,106.36,106.24,106.33,11253.0,103.8854,103.993,103.8756,103.9636,11253.0
2024-05-02 14:10:00,106.33,106.35,106.26,106.26,8757.0,103.9636,103.9832,103.8952,103.8952,8757.0
2024-05-02 14:15:00,106.25,106.32,106.18,106.31,14690.0,103.8854,103.9539,103.817,103.9441,14690.0
2024-05-02 14:20:00,106.31,106.31,106.19,106.23,13483.0,103.9441,103.9441,103.8268,103.8659,13483.0
2024-05-02 14:25:00,106.25,106.33,106.22,106.33,12572.0,103.8854,103.9636,103.8561,103.9636,12572.0
2024-05-02 14:30:00,106.35,106.52,106.33,106.5,26456.0,103.9832,104.1494,103.9636,104.1299,26456.0
2024-05-02 14:35:00,106.5,106.62,106.5,106.57,29471.0,104.1299,104.2472,104.1299,104.1983,29471.0
2024-05-02 14:40:00,106.56,106.68,106.54,106.65,5147.0,104.1885,104.3059,104.169,104.2765,5147.0
2024-05-02 14:45:00,106.67,106.77,106.61,106.69,12454.0,104.2961,104.3939,104.2374,104.3156,12454.0
2024-05-02 14:50:00,106.69,106.77,106.62,106.67,6647.0,104.3156,104.3939,104.2472,104.2961,6647.0
2024-05-02 14:55:00,106.68,106.76,106.67,106.73,12204.0,104.3059,104.3841,104.2961,104.3547,12204.0
2024-05-02 15:00:00,106.74,106.82,106.69,106.73,18907.0,104.3645,104.4427,104.3156,104.3547,18907.0
2024-05-02 15:05:00,106.73,106.84,106.67,106.81,26273.0,104.3547,104.4623,104.2961,104.433,26273.0
2024-05-02 15:10:00,106.81,106.86,106.66,106.76,17780.0,104.433,104.4818,104.2863,104.3841,17780.0
2024-05-02 15:15:00,106.75,106.79,106.7,106.7,13386.0,104.3743,104.4134,104.3254,104.3254,13386.0
2024-05-02 15:20:00,106.71,106.87,106.69,106.84,16500.0,104.3352,104.4916,104.3156,104.4623,16500.0
2024-05-02 15:25:00,106.82,106.85,106.79,106.82,9071.0,104.4427,104.4721,104.4134,104.4427,9071.0
2024-05-02 15:30:00,106.81,106.81,106.6,106.63,18300.0,104.433,104.433,104.2276,104.257,18300.0
2024-05-02 15:35:00,106.62,106.76,106.52,106.65,26113.0,104.2472,104.3841,104.1494,104.2765,26113.0
2024-05-02 15:40:00,106.67,106.7,106.48,106.49,34243.0,104.2961,104.3254,104.1103,104.1201,34243.0
2024-05-02 15:45:00,106.49,106.61,106.47,106.48,35841.0,104.1201,104.2374,104.1005,104.1103,35841.0
2024-05-02 15:50:00,106.48,106.48,106.31,106.38,62979.0,104.1103,104.1103,103.9441,104.0125,62979.0
2024-05-02 15:55:00,106.38,106.47,106.26,106.44,334303.0,104.0125,104.1005,103.8952,104.0712,334303.0
2024-05-03 09:30:00,107.17,107.22,106.64,106.71,41551.0,104.7849,104.8338,104.2667,104.3352,41551.0
2024-05-03 09:35:00,106.83,106.97,106.5,106.71,23593.0,104.4525,104.5894,104.1299,104.3352,23593.0
2024-05-03 09:40:00,106.67,107.12,106.64,107.09,12741.0,104.2961,104.7361,104.2667,104.7067,12741.0
2024-05-03 09:45:00,107.14,107.19,107.0,107.14,20389.0,104.7556,104.8045,104.6187,104.7556,20389.0
2024-05-03 09:50:00,107.19,107.3,107.06,107.28,11478.0,104.8045,104.9121,104.6774,104.8925,11478.0
2024-05-03 09:55:00,107.3,107.33,107.2,107.2,8092.0,104.9121,104.9414,104.8143,104.8143,8092.0
2024-05-03 10:00:00,107.23,107.38,106.73,106.76,28658.0,104.8436,104.9903,104.3547,104.3841,28658.0
2024-05-03 10:05:00,106.79,106.96,106.71,106.82,7467.0,104.4134,104.5796,104.3352,104.4427,7467.0
2024-05-03 10:10:00,106.91,106.97,106.69,106.8,5572.0,104.5307,104.5894,104.3156,104.4232,5572.0
2024-05-03 10:15:00,106.85,106.99,106.81,106.87,21891.0,104.4721,104.609,104.433,104.4916,21891.0
2024-05-03 10:20:00,106.88,106.9,106.53,106.65,32371.0,104.5014,104.521,104.1592,104.2765,32371.0
2024-05-03 10:25:00,106.65,106.75,106.4,106.67,20040.0,104.2765,104.3743,104.0321,104.2961,20040.0
2024-05-03 10:30:00,106.67,106.77,106.55,106.56,21937.0,104.2961,104.3939,104.1787,104.1885,21937.0
2024-05-03 10:35:00,106.55,106.56,106.33,106.33,33972.0,104.1787,104.1885,103.9636,103.9636,33972.0
2024-05-03 10:40:00,106.35,106.44,106.3,106.39,40357.0,103.9832,104.0712,103.9343,104.0223,40357.0
2024-05-03 10:45:00,106.42,106.54,106.32,106.4,83465.0,104.0516,104.169,103.9539,104.0321,83465.0
2024-05-03 10:50:00,106.39,106.41,106.07,106.07,35550.0,104.0223,104.0419,103.7094,103.7094,35550.0
2024-05-03 10:55:00,106.1,106.23,106.04,106.15,13735.0,103.7388,103.8659,103.6801,103.7876,13735.0
2024-05-03 11:00:00,106.15,106.33,106.15,106.26,17727.0,103.7876,103.9636,103.7876,103.8952,17727.0
2024-05-03 11:05:00,106.26,106.41,106.18,106.23,17364.0,103.8952,104.0419,103.817,103.8659,17364.0
2024-05-03 11:10:00,106.23,106.27,106.16,106.23,14558.0,103.8659,103.905,103.7974,103.8659,14558.0
2024-05-03 11:15:00,106.25,106.33,106.24,106.28,20768.0,103.8854,103.9636,103.8756,103.9148,20768.0
2024-05-03 11:20:00,106.29,106.32,106.21,106.24,13873.0,103.9245,103.9539,103.8463,103.8756,13873.0
2024-05-03 11:25:00,106.26,106.31,106.23,106.29,14040.0,103.8952,103.9441,103.8659,103.9245,14040.0
2024-05-03 11:30:00,106.3,106.36,106.2,106.34,172817.0,103.9343,103.993,103.8365,103.9734,172817.0
2024-05-03 11:35:00,106.37,106.46,106.36,106.38,46474.0,104.0028,104.0908,103.993,104.0125,46474.0
2024-05-03 11:40:00,106.38,106.42,106.2,106.2,31971.0,104.0125,104.0516,103.8365,103.8365,31971.0
2024-05-03 11:45:00,106.22,106.28,105.95,106.06,33228.0,103.8561,103.9148,103.5921,103.6997,33228.0
2024-05-03 11:50:00,106.07,106.35,106.05,106.33,33476.0,103.7094,103.9832,103.6899,103.9636,33476.0
2024-05-03 11:55:00,106.34,106.47,106.3,106.3,153876.0,103.9734,104.1005,103.9343,103.9343,153876.0
2024-05-03 12:00:00,106.32,106.65,106.32,106.62,146439.0,103.9539,104.2765,103.9539,104.2472,146439.0
2024-05-03 12:05:00,106.64,106.77,106.6,106.61,18001.0,104.2667,104.3939,104.2276,104.2374,18001.0
2024-05-03 12:10:00,106.6,106.71,106.49,106.55,9497.0,104.2276,104.3352,104.1201,104.1787,9497.0
2024-05-03 12:15:00,106.56,106.61,106.47,106.47,9481.0,104.1885,104.2374,104.1005,104.1005,9481.0
2024-05-03 12:20:00,106.48,106.58,106.44,106.56,34861.0,104.1103,104.2081,104.0712,104.1885,34861.0
2024-05-03 12:25:00,106.56,106.58,106.5,106.5,10721.0,104.1885,104.2081,104.1299,104.1299,10721.0
2024-05-03 12:30:00,106.55,106.6,106.49,106.5,10780.0,104.1787,104.2276,104.1201,104.1299,10780.0
2024-05-03 12:35:00,106.5,106.52,106.34,106.47,181709.0,104.1299,104.1494,103.9734,104.1005,181709.0
2024-05-03 12:40:00,106.48,106.86,106.48,106.74,50053.0,104.1103,104.4818,104.1103,104.3645,50053.0
2024-05-03 12:45:00,106.71,106.76,106.25,106.28,275631.0,104.3352,104.3841,103.8854,103.9148,275631.0
2024-05-03 12:50:00,106.29,106.39,106.14,106.2,47252.0,103.9245,104.0223,103.7779,103.8365,47252.0
2024-05-03 12:55:00,106.2,106.27,106.13,106.21,14458.0,103.8365,103.905,103.7681,103.8463,14458.0
2024-05-03 13:00:00,106.23,106.39,106.22,106.3,16539.0,103.8659,104.0223,103.8561,103.9343,16539.0
2024-05-03 13:05:00,106.3,106.49,106.27,106.29,90698.0,103.9343,104.1201,103.905,103.9245,90698.0
2024-05-03 13:10:00,106.31,106.5,106.27,106.45,222856.0,103.9441,104.1299,103.905,104.081,222856.0
2024-05-03 13:15:00,106.44,106.47,106.37,106.39,25727.0,104.0712,104.1005,104.0028,104.0223,25727.0
2024-05-03 13:20:00,106.36,106.42,106.31,106.36,11479.0,103.993,104.0516,103.9441,103.993,11479.0
2024-05-03 13:25:00,106.36,106.43,106.34,106.36,11897.0,103.993,104.0614,103.9734,103.993,11897.0
2024-05-03 13:30:00,106.38,106.41,106.28,106.31,12514.0,104.0125,104.0419,103.9148,103.9441,12514.0
2024-05-03 13:35:00,106.31,106.46,106.29,106.43,29341.0,103.9441,104.0908,103.9245,104.0614,29341.0
2024-05-03 13:40:00,106.44,106.45,106.38,106.38,10731.0,104.0712,104.081,104.0125,104.0125,10731.0
2024-05-03 13:45:00,106.37,106.4,106.29,106.29,11928.0,104.0028,104.0321,103.9245,103.9245,11928.0
2024-05-03 13:50:00,106.3,106.3,106.14,106.22,15129.0,103.9343,103.9343,103.7779,103.8561,15129.0
2024-05-03 13:55:00,106.23,106.27,106.18,106.24,8897.0,103.8659,103.905,103.817,103.8756,8897.0
2024-05-03 14:00:00,106.26,106.42,106.22,106.35,20645.0,103.8952,104.0516,103.8561,103.9832,20645.0
2024-05-03 14:05:00,106.36,106.46,106.3,106.35,55181.0,103.993,104.0908,103.9343,103.9832,55181.0
2024-05-03 14:10:00,106.35,106.35,106.25,106.27,17704.0,103.9832,103.9832,103.8854,103.905,17704.0
2024-05-03 14:15:00,106.29,106.57,106.21,106.54,263531.0,103.9245,104.1983,103.8463,104.169,263531.0
2024-05-03 14:20:00,106.59,106.73,106.45,106.73,14434.0,104.2179,104.3547,104.081,104.3547,14434.0
2024-05-03 14:25:00,106.74,106.75,106.54,106.55,15038.0,104.3645,104.3743,104.169,104.1787,15038.0
2024-05-03 14:30:00,106.55,106.66,106.54,106.59,13261.0,104.1787,104.2863,104.169,104.2179,13261.0
2024-05-03 14:35:00,106.58,106.67,106.54,106.55,118289.0,104.2081,104.2961,104.169,104.1787,118289.0
2024-05-03 14:40:00,106.55,106.61,106.52,106.54,19605.0,104.1787,104.2374,104.1494,104.169,19605.0
2024-05-03 14:45:00,106.56,106.59,106.51,106.59,11393.0,104.1885,104.2179,104.1396,104.2179,11393.0
2024-05-03 14:50:00,106.6,106.62,106.52,106.53,14030.0,104.2276,104.2472,104.1494,104.1592,14030.0
2024-05-03 14:55:00,106.52,106.57,106.44,106.55,14528.0,104.1494,104.1983,104.0712,104.1787,14528.0
2024-05-03 15:00:00,106.55,106.55,106.37,106.44,17053.0,104.1787,104.1787,104.0028,104.0712,17053.0
2024-05-03 15:05:00,106.44,106.55,106.37,106.41,53611.0,104.0712,104.1787,104.0028,104.0419,53611.0
2024-05-03 15:10:00,106.4,106.43,106.31,106.38,14054.0,104.0321,104.0614,103.9441,104.0125,14054.0
2024-05-03 15:15:00,106.37,106.4,106.31,106.34,22746.0,104.0028,104.0321,103.9441,103.9734,22746.0
2024-05-03 15:20:00,106.33,106.33,106.16,106.2,15782.0,103.9636,103.9636,103.7974,103.8365,15782.0
2024-05-03 15:25:00,106.2,106.35,106.16,106.34,25833.0,103.8365,103.9832,103.7974,103.9734,25833.0
2024-05-03 15:30:00,106.35,106.39,106.11,106.14,30353.0,103.9832,104.0223,103.7485,103.7779,30353.0
2024-05-03 15:35:00,106.14,106.39,106.11,106.22,72268.0,103.7779,104.0223,103.7485,103.8561,72268.0
2024-05-03 15:40:00,106.23,106.27,106.18,106.21,91145.0,103.8659,103.905,103.817,103.8463,91145.0
2024-05-03 15:45:00,106.21,106.51,106.19,106.32,314823.0,103.8463,104.1396,103.8268,103.9539,314823.0
2024-05-03 15:50:00,106.32,106.44,106.27,106.34,173162.0,103.9539,104.0712,103.905,103.9734,173162.0
2024-05-03 15:55:00,106.34,106.59,106.32,106.55,291719.0,103.9734,104.2179,103.9539,104.1787,291719.0
2024-05-06 09:30:00,107.03,107.03,106.67,106.89,108189.0,104.6481,104.6481,104.2961,104.5112,108189.0
2024-05-06 09:35:00,106.88,107.25,106.86,106.99,58339.0,104.5014,104.8632,104.4818,104.609,58339.0
2024-05-06 09:40:00,107.05,107.41,106.9,107.04,81559.0,104.6676,105.0196,104.521,104.6578,81559.0
2024-05-06 09:45:00,107.0,107.33,106.94,107.23,605685.0,104.6187,104.9414,104.5601,104.8436,605685.0
2024-05-06 09:50:00,107.25,107.26,107.11,107.13,24773.0,104.8632,104.8729,104.7263,104.7458,24773.0
2024-05-06 09:55:00,107.12,107.12,106.82,106.9,33312.0,104.7361,104.7361,104.4427,104.521,33312.0
2024-05-06 10:00:00,106.9,106.94,106.49,106.87,254265.0,104.521,104.5601,104.1201,104.4916,254265.0
2024-05-06 10:05:00,106.87,106.97,106.83,106.94,28084.0,104.4916,104.5894,104.4525,104.5601,28084.0
2024-05-06 10:10:00,106.95,106.99,106.86,106.95,27305.0,104.5698,104.609,104.4818,104.5698,27305.0
2024-05-06 10:15:00,106.95,106.95,106.71,106.71,37385.0,104.5698,104.5698,104.3352,104.3352,37385.0
2024-05-06 10:20:00,106.71,106.83,106.69,106.76,15482.0,104.3352,104.4525,104.3156,104.3841,15482.0
2024-05-06 10:25:00,106.74,106.8,106.48,106.5,21205.0,104.3645,104.4232,104.1103,104.1299,21205.0
2024-05-06 10:30:00,106.5,106.5,106.19,106.22,43948.0,104.1299,104.1299,103.8268,103.8561,43948.0
2024-05-06 10:35:00,106.2,106.23,105.73,105.75,155413.0,103.8365,103.8659,103.377,103.3966,155413.0
2024-05-06 10:40:00,105.73,105.86,105.29,105.36,59244.0,103.377,103.5041,102.9468,103.0152,59244.0
2024-05-06 10:45:00,105.36,105.48,104.95,105.06,143441.0,103.0152,103.1326,102.6144,102.7219,143441.0
2024-05-06 10:50:00,105.06,105.61,104.93,105.41,130872.0,102.7219,103.2597,102.5948,103.0641,130872.0
2024-05-06 10:55:00,105.43,105.86,105.36,105.75,38631.0,103.0837,103.5041,103.0152,103.3966,38631.0
2024-05-06 11:00:00,105.74,105.75,105.57,105.68,19009.0,103.3868,103.3966,103.2206,103.3281,19009.0
2024-05-06 11:05:00,105.65,106.1,105.56,106.07,27043.0,103.2988,103.7388,103.2108,103.7094,27043.0
2024-05-06 11:10:00,106.04,106.11,105.81,105.95,45977.0,103.6801,103.7485,103.4552,103.5921,45977.0
2024-05-06 11:15:00,105.99,105.99,105.67,105.84,127097.0,103.6312,103.6312,103.3183,103.4845,127097.0
2024-05-06 11:20:00,105.84,105.84,105.65,105.79,13169.0,103.4845,103.4845,103.2988,103.4357,13169.0
2024-05-06 11:25:00,105.82,105.85,105.66,105.76,15304.0,103.465,103.4943,103.3086,103.4063,15304.0
2024-05-06 11:30:00,105.75,105.76,105.68,105.69,6726.0,103.3966,103.4063,103.3281,103.3379,6726.0
2024-05-06 11:35:00,105.7,105.74,105.61,105.7,25346.0,103.3477,103.3868,103.2597,103.3477,25346.0
2024-05-06 11:40:00,105.72,105.87,105.71,105.87,19517.0,103.3672,103.5139,103.3574,103.5139,19517.0
2024-05-06 11:45:00,105.85,105.93,105.68,105.68,28376.0,103.4943,103.5725,103.3281,103.3281,28376.0
2024-05-06 11:50:00,105.7,105.75,105.65,105.7,20032.0,103.3477,103.3966,103.2988,103.3477,20032.0
2024-05-06 11:55:00,105.7,105.72,105.64,105.65,65793.0,103.3477,103.3672,103.289,103.2988,65793.0
2024-05-06 12:00:00,105.65,105.68,105.6,105.65,44285.0,103.2988,103.3281,103.2499,103.2988,44285.0
2024-05-06 12:05:00,105.65,105.65,105.53,105.55,36115.0,103.2988,103.2988,103.1814,103.201,36115.0
2024-05-06 12:10:00,105.55,105.56,105.48,105.5,16883.0,103.201,103.2108,103.1326,103.1521,16883.0
2024-05-06 12:15:00,105.48,105.5,105.35,105.39,14552.0,103.1326,103.1521,103.0055,103.0446,14552.0
2024-05-06 12:20:00,105.38,105.54,105.38,105.48,17396.0,103.0348,103.1912,103.0348,103.1326,17396.0
2024-05-06 12:25:00,105.47,105.62,105.47,105.6,16011.0,103.1228,103.2694,103.1228,103.2499,16011.0
2024-05-06 12:30:00,105.61,105.62,105.46,105.47,17398.0,103.2597,103.2694,103.113,103.1228,17398.0
2024-05-06 12:35:00,105.5,105.52,105.33,105.34,26649.0,103.1521,103.1717,102.9859,102.9957,26649.0
2024-05-06 12:40:00,105.34,105.34,105.17,105.34,18970.0,102.9957,102.9957,102.8295,102.9957,18970.0
2024-05-06 12:45:00,105.34,105.46,105.15,105.31,227787.0,102.9957,103.113,102.8099,102.9663,227787.0
2024-05-06 12:50:00,105.31,105.35,105.22,105.22,49357.0,102.9663,103.0055,102.8783,102.8783,49357.0
2024-05-06 12:55:00,105.25,105.55,105.22,105.53,317151.0,102.9077,103.201,102.8783,103.1814,317151.0
2024-05-06 13:00:00,105.5,105.74,105.5,105.61,18258.0,103.1521,103.3868,103.1521,103.2597,18258.0
2024-05-06 13:05:00,105.59,105.72,105.56,105.68,25779.0,103.2401,103.3672,103.2108,103.3281,25779.0
2024-05-06 13:10:00,105.72,105.72,105.59,105.59,26609.0,103.3672,103.3672,103.2401,103.2401,26609.0
2024-05-06 13:15:00,105.63,105.68,105.49,105.56,15820.0,103.2792,103.3281,103.1423,103.2108,15820.0
2024-05-06 13:20:00,105.56,105.71,105.56,105.66,16131.0,103.2108,103.3574,103.2108,103.3086,16131.0
2024-05-06 13:25:00,105.66,105.67,105.59,105.65,12501.0,103.3086,103.3183,103.2401,103.2988,12501.0
2024-05-06 13:30:00,105.66,105.69,105.57,105.58,30946.0,103.3086,103.3379,103.2206,103.2303,30946.0
2024-05-06 13:35:00,105.58,105.61,105.57,105.6,7992.0,103.2303,103.2597,103.2206,103.2499,7992.0
2024-05-06 13:40:00,105.59,105.6,105.55,105.6,13952.0,103.2401,103.2499,103.201,103.2499,13952.0
2024-05-06 13:45:00,105.6,105.7,105.54,105.56,30152.0,103.2499,103.3477,103.1912,103.2108,30152.0
2024-05-06 13:50:00,105.55,105.55,105.46,105.48,10864.0,103.201,103.201,103.113,103.1326,10864.0
2024-05-06 13:55:00,105.52,105.54,105.4,105.46,15307.0,103.1717,103.1912,103.0543,103.113,15307.0
2024-05-06 14:00:00,105.46,105.54,105.45,105.54,20399.0,103.113,103.1912,103.1032,103.1912,20399.0
2024-05-06 14:05:00,105.52,105.57,105.45,105.46,15751.0,103.1717,103.2206,103.1032,103.113,15751.0
2024-05-06 14:10:00,105.45,105.47,105.37,105.37,14960.0,103.1032,103.1228,103.025,103.025,14960.0
2024-05-06 14:15:00,105.37,105.47,105.35,105.44,22198.0,103.025,103.1228,103.0055,103.0935,22198.0
2024-05-06 14:20:00,105.45,105.46,105.35,105.45,18674.0,103.1032,103.113,103.0055,103.1032,18674.0
2024-05-06 14:25:00,105.45,105.56,105.31,105.53,309263.0,103.1032,103.2108,102.9663,103.1814,309263.0
2024-05-06 14:30:00,105.52,105.57,105.4,105.5,106415.0,103.1717,103.2206,103.0543,103.1521,106415.0
2024-05-06 14:35:00,105.5,105.82,105.33,105.81,278945.0,103.1521,103.465,102.9859,103.4552,278945.0
2024-05-06 14:40:00,105.8,106.08,105.8,105.98,35010.0,103.4454,103.7192,103.4454,103.6214,35010.0
2024-05-06 14:45:00,105.94,106.0,105.89,105.94,27152.0,103.5823,103.641,103.5334,103.5823,27152.0
2024-05-06 14:50:00,105.94,105.94,105.77,105.88,19836.0,103.5823,103.5823,103.4161,103.5237,19836.0
2024-05-06 14:55:00,105.88,105.89,105.74,105.84,16423.0,103.5237,103.5334,103.3868,103.4845,16423.0
2024-05-06 15:00:00,105.81,105.81,105.59,105.76,25611.0,103.4552,103.4552,103.2401,103.4063,25611.0
2024-05-06 15:05:00,105.77,105.86,105.7,105.77,21379.0,103.4161,103.5041,103.3477,103.4161,21379.0
2024-05-06 15:10:00,105.76,105.78,105.64,105.67,18038.0,103.4063,103.4259,103.289,103.3183,18038.0
2024-05-06 15:15:00,105.65,105.75,105.56,105.73,201005.0,103.2988,103.3966,103.2108,103.377,201005.0
2024-05-06 15:20:00,105.72,105.81,105.64,105.75,24682.0,103.3672,103.4552,103.289,103.3966,24682.0
2024-05-06 15:25:00,105.74,105.77,105.61,105.63,30831.0,103.3868,103.4161,103.2597,103.2792,30831.0
2024-05-06 15:30:00,105.64,105.72,105.57,105.72,30912.0,103.289,103.3672,103.2206,103.3672,30912.0
2024-05-06 15:35:00,105.71,105.76,105.64,105.68,32606.0,103.3574,103.4063,103.289,103.3281,32606.0
2024-05-06 15:40:00,105.66,105.82,105.62,105.81,40966.0,103.3086,103.465,103.2694,103.4552,40966.0
2024-05-06 15:45:00,105.8,105.8,105.7,105.76,65527.0,103.4454,103.4454,103.3477,103.4063,65527.0
2024-05-06 15:50:00,105.77,106.04,105.71,106.04,80315.0,103.4161,103.6801,103.3574,103.6801,80315.0
2024-05-06 15:55:00,106.04,106.27,106.03,106.22,207221.0,103.6801,103.905,103.6703,103.8561,207221.0
2024-05-07 09:30:00,106.61,106.61,106.15,106.15,2680.0,104.2374,104.2374,103.7876,103.7876,2680.0
2024-05-07 09:35:00,106.23,106.64,106.01,106.4,82769.0,103.8659,104.2667,103.6508,104.0321,82769.0
2024-05-07 09:40:00,106.37,106.5,106.32,106.36,41712.0,104.0028,104.1299,103.9539,103.993,41712.0
2024-05-07 09:45:00,106.37,106.68,106.36,106.43,70300.0,104.0028,104.3059,103.993,104.0614,70300.0
2024-05-07 09:50:00,106.43,106.66,106.41,106.42,93499.0,104.0614,104.2863,104.0419,104.0516,93499.0
2024-05-07 09:55:00,106.48,106.66,106.34,106.6,401669.0,104.1103,104.2863,103.9734,104.2276,401669.0
2024-05-07 10:00:00,106.6,106.66,106.49,106.6,49691.0,104.2276,104.2863,104.1201,104.2276,49691.0
2024-05-07 10:05:00,106.61,106.67,106.39,106.45,97469.0,104.2374,104.2961,104.0223,104.081,97469.0
2024-05-07 10:10:00,106.43,106.5,106.37,106.4,207623.0,104.0614,104.1299,104.0028,104.0321,207623.0
2024-05-07 10:15:00,106.42,106.65,106.22,106.22,103205.0,104.0516,104.2765,103.8561,103.8561,103205.0
2024-05-07 10:20:00,106.22,106.31,106.19,106.28,46740.0,103.8561,103.9441,103.8268,103.9148,46740.0
2024-05-07 10:25:00,106.28,107.36,106.27,107.16,1026554.0,103.9148,104.9707,103.905,104.7752,1026554.0
2024-05-07 10:30:00,107.15,107.38,106.95,106.98,65229.0,104.7654,104.9903,104.5698,104.5992,65229.0
2024-05-07 10:35:00,106.95,107.03,106.84,106.92,28628.0,104.5698,104.6481,104.4623,104.5405,28628.0
2024-05-07 10:40:00,106.91,107.16,106.82,106.99,55789.0,104.5307,104.7752,104.4427,104.609,55789.0
2024-05-07 10:45:00,106.95,107.3,106.94,107.26,49194.0,104.5698,104.9121,104.5601,104.8729,49194.0
2024-05-07 10:50:00,107.34,107.36,107.23,107.34,28238.0,104.9512,104.9707,104.8436,104.9512,28238.0
2024-05-07 10:55:00,107.37,107.39,107.2,107.39,40156.0,104.9805,105.0001,104.8143,105.0001,40156.0
2024-05-07 11:00:00,107.41,107.44,107.22,107.29,37905.0,105.0196,105.0489,104.8338,104.9023,37905.0
2024-05-07 11:05:00,107.27,107.32,107.01,107.08,44143.0,104.8827,104.9316,104.6285,104.697,44143.0
2024-05-07 11:10:00,107.09,107.18,106.93,106.97,39537.0,104.7067,104.7947,104.5503,104.5894,39537.0
2024-05-07 11:15:00,106.95,107.04,106.9,107.01,15033.0,104.5698,104.6578,104.521,104.6285,15033.0
2024-05-07 11:20:00,106.98,107.03,106.92,107.0,14270.0,104.5992,104.6481,104.5405,104.6187,14270.0
2024-05-07 11:25:00,106.99,107.12,106.93,107.09,17616.0,104.609,104.7361,104.5503,104.7067,17616.0
2024-05-07 11:30:00,107.14,107.2,106.98,107.0,15883.0,104.7556,104.8143,104.5992,104.6187,15883.0
2024-05-07 11:35:00,107.06,107.18,106.96,107.16,24644.0,104.6774,104.7947,104.5796,104.7752,24644.0
2024-05-07 11:40:00,107.14,107.16,106.88,106.89,22359.0,104.7556,104.7752,104.5014,104.5112,22359.0
2024-05-07 11:45:00,106.9,106.94,106.73,106.92,14960.0,104.521,104.5601,104.3547,104.5405,14960.0
2024-05-07 11:50:00,106.93,107.0,106.79,106.97,29944.0,104.5503,104.6187,104.4134,104.5894,29944.0
2024-05-07 11:55:00,106.94,107.05,106.87,107.04,27158.0,104.5601,104.6676,104.4916,104.6578,27158.0
2024-05-07 12:00:00,107.04,107.11,106.92,107.11,23133.0,104.6578,104.7263,104.5405,104.7263,23133.0
2024-05-07 12:05:00,107.13,107.15,106.94,107.0,14240.0,104.7458,104.7654,104.5601,104.6187,14240.0
2024-05-07 12:10:00,107.01,107.01,106.82,106.9,17050.0,104.6285,104.6285,104.4427,104.521,17050.0
2024-05-07 12:15:00,106.9,106.92,106.84,106.9,19969.0,104.521,104.5405,104.4623,104.521,19969.0
2024-05-07 12:20:00,106.89,107.2,106.84,107.2,27832.0,104.5112,104.8143,104.4623,104.8143,27832.0
2024-05-07 12:25:00,107.19,107.2,106.98,107.08,16198.0,104.8045,104.8143,104.5992,104.697,16198.0
2024-05-07 12:30:00,107.09,107.12,106.97,107.07,23340.0,104.7067,104.7361,104.5894,104.6872,23340.0
2024-05-07 12:35:00,107.07,107.17,107.03,107.11,62132.0,104.6872,104.7849,104.6481,104.7263,62132.0
2024-05-07 12:40:00,107.12,107.16,107.01,107.06,21297.0,104.7361,104.7752,104.6285,104.6774,21297.0
2024-05-07 12:45:00,107.03,107.07,106.92,107.05,13429.0,104.6481,104.6872,104.5405,104.6676,13429.0
2024-05-07 12:50:00,107.06,107.07,106.87,106.9,28288.0,104.6774,104.6872,104.4916,104.521,28288.0
2024-05-07 12:55:00,106.87,106.96,106.84,106.96,15861.0,104.4916,104.5796,104.4623,104.5796,15861.0
2024-05-07 13:00:00,106.98,107.17,106.89,107.04,18162.0,104.5992,104.7849,104.5112,104.6578,18162.0
2024-05-07 13:05:00,107.05,107.11,107.01,107.1,16066.0,104.6676,104.7263,104.6285,104.7165,16066.0
2024-05-07 13:10:00,107.14,107.15,107.04,107.11,17834.0,104.7556,104.7654,104.6578,104.7263,17834.0
2024-05-07 13:15:00,107.09,107.13,107.02,107.09,15208.0,104.7067,104.7458,104.6383,104.7067,15208.0
2024-05-07 13:20:00,107.11,107.2,107.06,107.15,28506.0,104.7263,104.8143,104.6774,104.7654,28506.0
2024-05-07 13:25:00,107.17,107.27,107.13,107.27,23142.0,104.7849,104.8827,104.7458,104.8827,23142.0
2024-05-07 13:30:00,107.27,107.3,107.15,107.15,17825.0,104.8827,104.9121,104.7654,104.7654,17825.0
2024-05-07 13:35:00,107.19,107.27,107.09,107.13,25603.0,104.8045,104.8827,104.7067,104.7458,25603.0
2024-05-07 13:40:00,107.11,107.2,107.04,107.16,46907.0,104.7263,104.8143,104.6578,104.7752,46907.0
2024-05-07 13:45:00,107.15,107.22,107.06,107.07,21129.0,104.7654,104.8338,104.6774,104.6872,21129.0
2024-05-07 13:50:00,107.04,107.12,106.97,107.02,21742.0,104.6578,104.7361,104.5894,104.6383,21742.0
2024-05-07 13:55:00,106.99,107.06,106.87,106.95,17428.0,104.609,104.6774,104.4916,104.5698,17428.0
2024-05-07 14:00:00,106.92,107.09,106.89,107.06,27854.0,104.5405,104.7067,104.5112,104.6774,27854.0
2024-05-07 14:05:00,107.09,107.09,106.89,106.95,17410.0,104.7067,104.7067,104.5112,104.5698,17410.0
2024-05-07 14:10:00,106.97,107.12,106.93,106.93,14208.0,104.5894,104.7361,104.5503,104.5503,14208.0
2024-05-07 14:15:00,106.94,107.05,106.9,107.0,18345.0,104.5601,104.6676,104.521,104.6187,18345.0
2024-05-07 14:20:00,107.0,107.03,106.84,106.89,23164.0,104.6187,104.6481,104.4623,104.5112,23164.0
2024-05-07 14:25:00,106.9,106.91,106.78,106.8,34419.0,104.521,104.5307,104.4036,104.4232,34419.0
2024-05-07 14:30:00,106.79,106.88,106.77,106.8,30246.0,104.4134,104.5014,104.3939,104.4232,30246.0
2024-05-07 14:35:00,106.81,106.88,106.76,106.83,31961.0,104.433,104.5014,104.3841,104.4525,31961.0
2024-05-07 14:40:00,106.82,106.89,106.77,106.84,27975.0,104.4427,104.5112,104.3939,104.4623,27975.0
2024-05-07 14:45:00,106.84,107.0,106.8,106.97,30547.0,104.4623,104.6187,104.4232,104.5894,30547.0
2024-05-07 14:50:00,106.96,106.98,106.83,106.86,33003.0,104.5796,104.5992,104.4525,104.4818,33003.0
2024-05-07 14:55:00,106.88,107.03,106.83,107.03,24830.0,104.5014,104.6481,104.4525,104.6481,24830.0
2024-05-07 15:00:00,107.04,107.04,106.89,107.0,42676.0,104.6578,104.6578,104.5112,104.6187,42676.0
2024-05-07 15:05:00,107.0,107.12,106.98,107.12,28450.0,104.6187,104.7361,104.5992,104.7361,28450.0
2024-05-07 15:10:00,107.12,107.18,107.06,107.12,39793.0,104.7361,104.7947,104.6774,104.7361,39793.0
2024-05-07 15:15:00,107.13,107.15,107.03,107.15,22747.0,104.7458,104.7654,104.6481,104.7654,22747.0
2024-05-07 15:20:00,107.13,107.19,107.06,107.16,29879.0,104.7458,104.8045,104.6774,104.7752,29879.0
2024-05-07 15:25:00,107.17,107.19,107.11,107.16,27027.0,104.7849,104.8045,104.7263,104.7752,27027.0
2024-05-07 15:30:00,107.17,107.29,107.15,107.23,29892.0,104.7849,104.9023,104.7654,104.8436,29892.0
2024-05-07 15:35:00,107.24,107.28,107.19,107.27,40942.0,104.8534,104.8925,104.8045,104.8827,40942.0
2024-05-07 15:40:00,107.27,107.32,107.17,107.2,53637.0,104.8827,104.9316,104.7849,104.8143,53637.0
2024-05-07 15:45:00,107.2,107.38,107.19,107.37,77824.0,104.8143,104.9903,104.8045,104.9805,77824.0
2024-05-07 15:50:00,107.36,107.56,107.34,107.48,180011.0,104.9707,105.1663,104.9512,105.0881,180011.0
2024-05-07 15:55:00,107.48,107.49,107.26,107.39,298914.0,105.0881,105.0978,104.8729,105.0001,298914.0
2024-05-08 09:30:00,104.2,105.9,103.9,105.64,109555.0,101.881,103.5432,101.5877,103.289,109555.0
2024-05-08 09:35:00,105.76,107.9,105.67,107.88,112407.0,103.4063,105.4987,103.3183,105.4791,112407.0
2024-05-08 09:40:00,107.9,108.81,107.74,108.81,164210.0,105.4987,106.3885,105.3423,106.3885,164210.0
2024-05-08 09:45:00,108.74,109.65,108.74,109.45,201601.0,106.32,107.2098,106.32,107.0142,201601.0
2024-05-08 09:50:00,109.36,110.89,109.36,109.98,205052.0,106.9262,108.4222,106.9262,107.5324,205052.0
2024-05-08 09:55:00,110.01,110.34,109.33,109.61,88596.0,107.5617,107.8844,106.8969,107.1706,88596.0
2024-05-08 10:00:00,109.51,109.62,109.18,109.28,55472.0,107.0729,107.1804,106.7502,106.848,55472.0
2024-05-08 10:05:00,109.21,110.36,109.21,109.9,91100.0,106.7795,107.904,106.7795,107.4542,91100.0
2024-05-08 10:10:00,109.91,110.11,109.54,110.07,26396.0,107.464,107.6595,107.1022,107.6204,26396.0
2024-05-08 10:15:00,110.05,110.25,109.63,110.2,34351.0,107.6009,107.7964,107.1902,107.7475,34351.0
2024-05-08 10:20:00,110.19,110.61,110.08,110.38,39626.0,107.7377,108.1484,107.6302,107.9235,39626.0
2024-05-08 10:25:00,110.35,110.58,110.23,110.47,43988.0,107.8942,108.1191,107.7768,108.0115,43988.0
2024-05-08 10:30:00,110.46,110.46,109.79,110.27,74912.0,108.0017,108.0017,107.3466,107.816,74912.0
2024-05-08 10:35:00,110.27,110.57,110.24,110.33,23421.0,107.816,108.1093,107.7866,107.8746,23421.0
2024-05-08 10:40:00,110.32,110.72,110.32,110.52,33264.0,107.8648,108.2559,107.8648,108.0604,33264.0
2024-05-08 10:45:00,110.49,110.62,110.2,110.29,14106.0,108.0311,108.1582,107.7475,107.8355,14106.0
2024-05-08 10:50:00,110.3,110.72,110.29,110.71,22385.0,107.8453,108.2559,107.8355,108.2462,22385.0
2024-05-08 10:55:00,110.7,110.7,110.04,110.14,22329.0,108.2364,108.2364,107.5911,107.6889,22329.0
2024-05-08 11:00:00,110.16,110.4,109.95,110.31,18343.0,107.7084,107.9431,107.5031,107.8551,18343.0
2024-05-08 11:05:00,110.31,110.68,110.26,110.51,12915.0,107.8551,108.2168,107.8062,108.0506,12915.0
2024-05-08 11:10:00,110.49,110.79,110.49,110.65,24132.0,108.0311,108.3244,108.0311,108.1875,24132.0
2024-05-08 11:15:00,110.66,110.94,110.59,110.93,13654.0,108.1973,108.471,108.1288,108.4613,13654.0
2024-05-08 11:20:00,110.9,111.01,110.79,110.83,21002.0,108.4319,108.5395,108.3244,108.3635,21002.0
2024-05-08 11:25:00,110.81,110.9,110.67,110.85,25591.0,108.3439,108.4319,108.2071,108.3831,25591.0
2024-05-08 11:30:00,110.87,111.34,110.83,111.21,20243.0,108.4026,108.8621,108.3635,108.735,20243.0
2024-05-08 11:35:00,111.2,111.67,111.18,111.56,31868.0,108.7253,109.1848,108.7057,109.0773,31868.0
2024-05-08 11:40:00,111.56,111.76,111.41,111.49,33896.0,109.0773,109.2728,108.9306,109.0088,33896.0
2024-05-08 11:45:00,111.52,111.72,111.19,111.23,35137.0,109.0381,109.2337,108.7155,108.7546,35137.0
2024-05-08 11:50:00,111.23,111.54,111.05,111.51,18449.0,108.7546,109.0577,108.5786,109.0284,18449.0
2024-05-08 11:55:00,111.52,111.52,111.1,111.17,19073.0,109.0381,109.0381,108.6275,108.6959,19073.0
2024-05-08 12:00:00,111.16,111.43,111.09,111.43,15942.0,108.6862,108.9501,108.6177,108.9501,15942.0
2024-05-08 12:05:00,111.42,111.43,111.21,111.3,13133.0,108.9404,108.9501,108.735,108.823,13133.0
2024-05-08 12:10:00,111.31,111.53,111.3,111.37,21814.0,108.8328,109.0479,108.823,108.8915,21814.0
2024-05-08 12:15:00,111.38,111.42,111.27,111.34,13625.0,108.9013,108.9404,108.7937,108.8621,13625.0
2024-05-08 12:20:00,111.32,111.41,111.32,111.4,18208.0,108.8426,108.9306,108.8426,108.9208,18208.0
2024-05-08 12:25:00,111.45,111.56,111.15,111.26,28052.0,108.9697,109.0773,108.6764,108.7839,28052.0
2024-05-08 12:30:00,111.26,111.29,111.06,111.16,19865.0,108.7839,108.8133,108.5884,108.6862,19865.0
2024-05-08 12:35:00,111.16,111.16,110.97,111.04,15455.0,108.6862,108.6862,108.5004,108.5688,15455.0
2024-05-08 12:40:00,111.08,111.24,110.98,110.98,16645.0,108.6079,108.7644,108.5102,108.5102,16645.0
2024-05-08 12:45:00,110.98,111.14,110.97,111.13,11783.0,108.5102,108.6666,108.5004,108.6568,11783.0
2024-05-08 12:50:00,111.11,111.14,111.04,111.09,13892.0,108.6373,108.6666,108.5688,108.6177,13892.0
2024-05-08 12:55:00,111.09,111.19,111.07,111.09,29441.0,108.6177,108.7155,108.5982,108.6177,29441.0
2024-05-08 13:00:00,111.09,111.16,111.02,111.1,17953.0,108.6177,108.6862,108.5493,108.6275,17953.0
2024-05-08 13:05:00,111.12,111.3,111.12,111.25,13676.0,108.647,108.823,108.647,108.7741,13676.0
2024-05-08 13:10:00,111.24,111.24,111.02,111.12,23447.0,108.7644,108.7644,108.5493,108.647,23447.0
2024-05-08 13:15:00,111.11,111.22,111.05,111.14,25138.0,108.6373,108.7448,108.5786,108.6666,25138.0
2024-05-08 13:20:00,111.14,111.15,110.85,110.93,15347.0,108.6666,108.6764,108.3831,108.4613,15347.0
2024-05-08 13:25:00,110.95,111.05,110.92,110.95,21520.0,108.4808,108.5786,108.4515,108.4808,21520.0
2024-05-08 13:30:00,110.92,110.99,110.86,110.99,12692.0,108.4515,108.5199,108.3928,108.5199,12692.0
2024-05-08 13:35:00,110.98,111.01,110.88,110.89,9653.0,108.5102,108.5395,108.4124,108.4222,9653.0
2024-05-08 13:40:00,110.86,111.0,110.83,110.96,18115.0,108.3928,108.5297,108.3635,108.4906,18115.0
2024-05-08 13:45:00,110.94,111.23,110.94,111.07,51286.0,108.471,108.7546,108.471,108.5982,51286.0
2024-05-08 13:50:00,111.1,111.38,111.07,111.38,34832.0,108.6275,108.9013,108.5982,108.9013,34832.0
2024-05-08 13:55:00,111.39,111.44,111.34,111.42,17832.0,108.911,108.9599,108.8621,108.9404,17832.0
2024-05-08 14:00:00,111.42,111.54,111.38,111.44,19624.0,108.9404,109.0577,108.9013,108.9599,19624.0
2024-05-08 14:05:00,111.42,111.61,111.41,111.5,19311.0,108.9404,109.1261,108.9306,109.0186,19311.0
2024-05-08 14:10:00,111.52,111.58,111.45,111.5,19661.0,109.0381,109.0968,108.9697,109.0186,19661.0
2024-05-08 14:15:00,111.49,111.68,111.37,111.39,28065.0,109.0088,109.1946,108.8915,108.911,28065.0
2024-05-08 14:20:00,111.38,111.59,111.34,111.49,16222.0,108.9013,109.1066,108.8621,109.0088,16222.0
2024-05-08 14:25:00,111.49,111.86,111.45,111.86,21785.0,109.0088,109.3706,108.9697,109.3706,21785.0
2024-05-08 14:30:00,111.84,111.86,111.63,111.77,21032.0,109.351,109.3706,109.1457,109.2826,21032.0
2024-05-08 14:35:00,111.76,111.83,111.67,111.8,25028.0,109.2728,109.3412,109.1848,109.3119,25028.0
2024-05-08 14:40:00,111.83,111.9,111.74,111.89,24394.0,109.3412,109.4097,109.2532,109.3999,24394.0
2024-05-08 14:45:00,111.91,112.02,111.87,111.91,22226.0,109.4195,109.527,109.3804,109.4195,22226.0
2024-05-08 14:50:00,111.89,111.96,111.79,111.89,23945.0,109.3999,109.4683,109.3021,109.3999,23945.0
2024-05-08 14:55:00,111.89,111.9,111.76,111.79,28773.0,109.3999,109.4097,109.2728,109.3021,28773.0
2024-05-08 15:00:00,111.8,112.23,111.66,112.12,36149.0,109.3119,109.7323,109.175,109.6248,36149.0
2024-05-08 15:05:00,112.12,112.12,111.91,112.01,31334.0,109.6248,109.6248,109.4195,109.5172,31334.0
2024-05-08 15:10:00,111.99,112.3,111.99,112.24,38540.0,109.4977,109.8008,109.4977,109.7421,38540.0
2024-05-08 15:15:00,112.22,112.44,112.17,112.31,42903.0,109.7226,109.9377,109.6737,109.8106,42903.0
2024-05-08 15:20:00,112.34,112.5,112.32,112.5,78394.0,109.8399,109.9963,109.8203,109.9963,78394.0
2024-05-08 15:25:00,112.5,112.7,112.45,112.63,44836.0,109.9963,110.1919,109.9474,110.1234,44836.0
2024-05-08 15:30:00,112.6,112.75,112.6,112.73,50489.0,110.0941,110.2408,110.0941,110.2212,50489.0
2024-05-08 15:35:00,112.73,112.85,112.65,112.83,47060.0,110.2212,110.3385,110.143,110.319,47060.0
2024-05-08 15:40:00,112.84,112.94,112.72,112.74,63672.0,110.3288,110.4265,110.2114,110.231,63672.0
2024-05-08 15:45:00,112.73,112.97,112.47,112.93,161271.0,110.2212,110.4559,109.967,110.4168,161271.0
2024-05-08 15:50:00,112.96,113.0,112.7,112.74,164069.0,110.4461,110.4852,110.1919,110.231,164069.0
2024-05-08 15:55:00,112.72,112.91,112.64,112.66,403711.0,110.2114,110.3972,110.1332,110.1528,403711.0
2024-05-09 09:30:00,114.39,114.99,114.13,114.6,174512.0,111.8443,112.4309,111.5901,112.0496,174512.0
2024-05-09 09:35:00,114.62,115.33,114.4,115.19,125825.0,112.0692,112.7633,111.854,112.6265,125825.0
2024-05-09 09:40:00,115.12,115.19,114.74,115.01,55535.0,112.558,112.6265,112.1865,112.4505,55535.0
2024-05-09 09:45:00,115.01,115.39,114.85,115.25,36017.0,112.4505,112.822,112.294,112.6851,36017.0
2024-05-09 09:50:00,115.29,115.53,114.71,114.87,46153.0,112.7242,112.9589,112.1571,112.3136,46153.0
2024-05-09 09:55:00,114.87,115.45,114.85,115.38,29436.0,112.3136,112.8807,112.294,112.8122,29436.0
2024-05-09 10:00:00,115.34,115.46,114.74,114.9,47028.0,112.7731,112.8905,112.1865,112.3429,47028.0
2024-05-09 10:05:00,114.92,115.25,114.91,115.11,24102.0,112.3625,112.6851,112.3527,112.5482,24102.0
2024-05-09 10:10:00,115.14,115.33,114.97,114.98,19896.0,112.5776,112.7633,112.4114,112.4211,19896.0
2024-05-09 10:15:00,115.0,115.13,114.93,114.98,10726.0,112.4407,112.5678,112.3723,112.4211,10726.0
2024-05-09 10:20:00,114.92,115.44,114.92,115.4,18248.0,112.3625,112.8709,112.3625,112.8318,18248.0
2024-05-09 10:25:00,115.39,115.43,115.23,115.28,10559.0,112.822,112.8611,112.6656,112.7145,10559.0
2024-05-09 10:30:00,115.34,115.6,115.32,115.59,12082.0,112.7731,113.0273,112.7536,113.0176,12082.0
2024-05-09 10:35:00,115.57,115.77,115.5,115.6,35917.0,112.998,113.1936,112.9296,113.0273,35917.0
2024-05-09 10:40:00,115.6,115.71,115.5,115.5,24845.0,113.0273,113.1349,112.9296,112.9296,24845.0
2024-05-09 10:45:00,115.53,115.65,115.48,115.55,36264.0,112.9589,113.0762,112.91,112.9785,36264.0
2024-05-09 10:50:00,115.54,115.59,115.5,115.56,15457.0,112.9687,113.0176,112.9296,112.9882,15457.0
2024-05-09 10:55:00,115.55,115.64,115.53,115.63,16987.0,112.9785,113.0665,112.9589,113.0567,16987.0
2024-05-09 11:00:00,115.63,115.66,115.51,115.58,16595.0,113.0567,113.086,112.9393,113.0078,16595.0
2024-05-09 11:05:00,115.58,115.71,115.54,115.7,13251.0,113.0078,113.1349,112.9687,113.1251,13251.0
2024-05-09 11:10:00,115.67,115.7,115.43,115.46,17109.0,113.0958,113.1251,112.8611,112.8905,17109.0
2024-05-09 11:15:00,115.46,115.5,115.24,115.33,22861.0,112.8905,112.9296,112.6754,112.7633,22861.0
2024-05-09 11:20:00,115.33,115.61,115.3,115.53,18278.0,112.7633,113.0371,112.734,112.9589,18278.0
2024-05-09 11:25:00,115.52,115.69,115.52,115.67,8300.0,112.9491,113.1153,112.9491,113.0958,8300.0
2024-05-09 11:30:00,115.68,115.74,115.54,115.56,12156.0,113.1056,113.1642,112.9687,112.9882,12156.0
2024-05-09 11:35:00,115.56,115.61,115.34,115.41,23901.0,112.9882,113.0371,112.7731,112.8416,23901.0
2024-05-09 11:40:00,115.41,115.56,115.41,115.56,24230.0,112.8416,112.9882,112.8416,112.9882,24230.0
2024-05-09 11:45:00,115.56,115.56,115.51,115.53,14975.0,112.9882,112.9882,112.9393,112.9589,14975.0
2024-05-09 11:50:00,115.5,115.5,115.25,115.41,15779.0,112.9296,112.9296,112.6851,112.8416,15779.0
2024-05-09 11:55:00,115.41,115.5,115.31,115.5,21008.0,112.8416,112.9296,112.7438,112.9296,21008.0
2024-05-09 12:00:00,115.48,115.5,115.25,115.25,17167.0,112.91,112.9296,112.6851,112.6851,17167.0
2024-05-09 12:05:00,115.26,115.34,115.25,115.33,14931.0,112.6949,112.7731,112.6851,112.7633,14931.0
2024-05-09 12:10:00,115.32,115.35,115.24,115.34,14779.0,112.7536,112.7829,112.6754,112.7731,14779.0
2024-05-09 12:15:00,115.37,115.43,115.37,115.41,10403.0,112.8025,112.8611,112.8025,112.8416,10403.0
2024-05-09 12:20:00,115.41,115.43,115.39,115.42,8741.0,112.8416,112.8611,112.822,112.8513,8741.0
2024-05-09 12:25:00,115.42,115.44,115.27,115.28,13067.0,112.8513,112.8709,112.7047,112.7145,13067.0
2024-05-09 12:30:00,115.28,115.34,115.25,115.33,13678.0,112.7145,112.7731,112.6851,112.7633,13678.0
2024-05-09 12:35:00,115.34,115.52,115.34,115.42,38332.0,112.7731,112.9491,112.7731,112.8513,38332.0
2024-05-09 12:40:00,115.4,115.48,115.39,115.4,10886.0,112.8318,112.91,112.822,112.8318,10886.0
2024-05-09 12:45:00,115.43,115.43,115.23,115.27,10347.0,112.8611,112.8611,112.6656,112.7047,10347.0
2024-05-09 12:50:00,115.28,115.29,115.14,115.26,16180.0,112.7145,112.7242,112.5776,112.6949,16180.0
2024-05-09 12:55:00,115.26,115.28,115.03,115.07,30917.0,112.6949,112.7145,112.47,112.5091,30917.0
2024-05-09 13:00:00,115.06,115.07,114.9,114.91,40507.0,112.4994,112.5091,112.3429,112.3527,40507.0
2024-05-09 13:05:00,114.88,114.99,114.82,114.97,15164.0,112.3234,112.4309,112.2647,112.4114,15164.0
2024-05-09 13:10:00,114.96,115.0,114.84,114.84,16338.0,112.4016,112.4407,112.2843,112.2843,16338.0
2024-05-09 13:15:00,114.84,115.09,114.84,115.08,30956.0,112.2843,112.5287,112.2843,112.5189,30956.0
2024-05-09 13:20:00,115.09,115.12,114.94,115.0,42731.0,112.5287,112.558,112.382,112.4407,42731.0
2024-05-09 13:25:00,114.99,115.15,114.99,115.05,34222.0,112.4309,112.5874,112.4309,112.4896,34222.0
2024-05-09 13:30:00,115.05,115.05,114.74,114.74,35406.0,112.4896,112.4896,112.1865,112.1865,35406.0
2024-05-09 13:35:00,114.74,114.81,114.65,114.78,59540.0,112.1865,112.2549,112.0985,112.2256,59540.0
2024-05-09 13:40:00,114.78,114.97,114.77,114.93,26332.0,112.2256,112.4114,112.2158,112.3723,26332.0
2024-05-09 13:45:00,114.93,115.01,114.93,114.97,15068.0,112.3723,112.4505,112.3723,112.4114,15068.0
2024-05-09 13:50:00,114.96,114.97,114.78,114.91,13810.0,112.4016,112.4114,112.2256,112.3527,13810.0
2024-05-09 13:55:00,114.92,115.13,114.92,114.98,57551.0,112.3625,112.5678,112.3625,112.4211,57551.0
2024-05-09 14:00:00,114.98,115.13,114.97,115.04,52613.0,112.4211,112.5678,112.4114,112.4798,52613.0
2024-05-09 14:05:00,115.04,115.05,114.94,115.03,14718.0,112.4798,112.4896,112.382,112.47,14718.0
2024-05-09 14:10:00,115.03,115.24,114.97,115.24,22222.0,112.47,112.6754,112.4114,112.6754,22222.0
2024-05-09 14:15:00,115.21,115.35,115.11,115.22,31831.0,112.646,112.7829,112.5482,112.6558,31831.0
2024-05-09 14:20:00,115.22,115.26,115.16,115.2,28103.0,112.6558,112.6949,112.5971,112.6362,28103.0
2024-05-09 14:25:00,115.22,115.36,115.18,115.36,38975.0,112.6558,112.7927,112.6167,112.7927,38975.0
2024-05-09 14:30:00,115.34,115.48,115.31,115.45,24839.0,112.7731,112.91,112.7438,112.8807,24839.0
2024-05-09 14:35:00,115.45,115.48,115.4,115.46,17429.0,112.8807,112.91,112.8318,112.8905,17429.0
2024-05-09 14:40:00,115.45,115.5,115.38,115.44,17689.0,112.8807,112.9296,112.8122,112.8709,17689.0
2024-05-09 14:45:00,115.44,115.52,115.42,115.48,24337.0,112.8709,112.9491,112.8513,112.91,24337.0
2024-05-09 14:50:00,115.48,115.51,115.45,115.5,32498.0,112.91,112.9393,112.8807,112.9296,32498.0
2024-05-09 14:55:00,115.5,115.74,115.5,115.66,71134.0,112.9296,113.1642,112.9296,113.086,71134.0
2024-05-09 15:00:00,115.66,115.72,115.59,115.61,32085.0,113.086,113.1447,113.0176,113.0371,32085.0
2024-05-09 15:05:00,115.62,115.66,115.58,115.64,32352.0,113.0469,113.086,113.0078,113.0665,32352.0
2024-05-09 15:10:00,115.64,115.67,115.43,115.5,54208.0,113.0665,113.0958,112.8611,112.9296,54208.0
2024-05-09 15:15:00,115.5,115.51,115.44,115.49,32360.0,112.9296,112.9393,112.8709,112.9198,32360.0
2024-05-09 15:20:00,115.49,115.59,115.38,115.53,37616.0,112.9198,113.0176,112.8122,112.9589,37616.0
2024-05-09 15:25:00,115.52,115.61,115.52,115.58,31071.0,112.9491,113.0371,112.9491,113.0078,31071.0
2024-05-09 15:30:00,115.57,115.67,115.5,115.5,39218.0,112.998,113.0958,112.9296,112.9296,39218.0
2024-05-09 15:35:00,115.5,115.74,115.41,115.62,44984.0,112.9296,113.1642,112.8416,113.0469,44984.0
2024-05-09 15:40:00,115.62,115.63,115.46,115.58,30888.0,113.0469,113.0567,112.8905,113.0078,30888.0
2024-05-09 15:45:00,115.57,115.57,115.35,115.36,83582.0,112.998,112.998,112.7829,112.7927,83582.0
2024-05-09 15:50:00,115.36,115.6,115.36,115.38,128387.0,112.7927,113.0273,112.7927,112.8122,128387.0
2024-05-09 15:55:00,115.37,115.62,115.34,115.6,303916.0,112.8025,113.0469,112.7731,113.0273,303916.0
2024-05-10 09:30:00,116.31,116.5,115.79,116.49,49225.0,113.7215,113.9073,113.2131,113.8975,49225.0
2024-05-10 09:35:00,116.41,116.51,116.07,116.18,12787.0,113.8193,113.9171,113.4869,113.5944,12787.0
2024-05-10 09:40:00,116.18,116.24,115.84,115.94,9912.0,113.5944,113.6531,113.262,113.3598,9912.0
2024-05-10 09:45:00,115.95,116.31,115.9,116.31,12792.0,113.3696,113.7215,113.3207,113.7215,12792.0
2024-05-10 09:50:00,116.36,116.57,116.32,116.44,16000.0,113.7704,113.9758,113.7313,113.8486,16000.0
2024-05-10 09:55:00,116.49,116.59,116.41,116.55,15467.0,113.8975,113.9953,113.8193,113.9562,15467.0
2024-05-10 10:00:00,116.5,116.5,116.21,116.36,13051.0,113.9073,113.9073,113.6238,113.7704,13051.0
2024-05-10 10:05:00,116.41,116.76,116.41,116.62,11420.0,113.8193,114.1615,113.8193,114.0246,11420.0
2024-05-10 10:10:00,116.63,116.63,116.27,116.38,10972.0,114.0344,114.0344,113.6824,113.79,10972.0
2024-05-10 10:15:00,116.4,116.43,116.19,116.19,13935.0,113.8095,113.8389,113.6042,113.6042,13935.0
2024-05-10 10:20:00,116.2,116.28,116.16,116.23,11103.0,113.614,113.6922,113.5749,113.6433,11103.0
2024-05-10 10:25:00,116.21,116.22,115.99,116.09,16880.0,113.6238,113.6335,113.4087,113.5064,16880.0
2024-05-10 10:30:00,116.06,116.13,116.0,116.04,22267.0,113.4771,113.5455,113.4184,113.4575,22267.0
2024-05-10 10:35:00,116.05,116.12,115.99,116.03,18804.0,113.4673,113.5358,113.4087,113.4478,18804.0
2024-05-10 10:40:00,116.04,116.25,116.03,116.2,20625.0,113.4575,113.6629,113.4478,113.614,20625.0
2024-05-10 10:45:00,116.19,116.19,115.88,115.88,9867.0,113.6042,113.6042,113.3011,113.3011,9867.0
2024-05-10 10:50:00,115.82,115.83,115.48,115.55,15677.0,113.2424,113.2522,112.91,112.9785,15677.0
2024-05-10 10:55:00,115.57,115.61,115.5,115.54,15348.0,112.998,113.0371,112.9296,112.9687,15348.0
2024-05-10 11:00:00,115.51,115.52,115.25,115.32,20418.0,112.9393,112.9491,112.6851,112.7536,20418.0
2024-05-10 11:05:00,115.33,115.41,115.21,115.3,12312.0,112.7633,112.8416,112.646,112.734,12312.0
2024-05-10 11:10:00,115.32,115.38,115.31,115.36,6309.0,112.7536,112.8122,112.7438,112.7927,6309.0
2024-05-10 11:15:00,115.37,115.49,115.36,115.46,14174.0,112.8025,112.9198,112.7927,112.8905,14174.0
2024-05-10 11:20:00,115.45,115.46,115.33,115.33,11879.0,112.8807,112.8905,112.7633,112.7633,11879.0
2024-05-10 11:25:00,115.32,115.42,115.17,115.41,17983.0,112.7536,112.8513,112.6069,112.8416,17983.0
2024-05-10 11:30:00,115.42,115.47,115.35,115.37,13417.0,112.8513,112.9002,112.7829,112.8025,13417.0
2024-05-10 11:35:00,115.37,115.4,115.23,115.33,10125.0,112.8025,112.8318,112.6656,112.7633,10125.0
2024-05-10 11:40:00,115.33,115.44,115.3,115.32,6958.0,112.7633,112.8709,112.734,112.7536,6958.0
2024-05-10 11:45:00,115.31,115.56,115.31,115.54,7192.0,112.7438,112.9882,112.7438,112.9687,7192.0
2024-05-10 11:50:00,115.55,115.57,115.45,115.47,11085.0,112.9785,112.998,112.8807,112.9002,11085.0
2024-05-10 11:55:00,115.48,115.57,115.46,115.47,13080.0,112.91,112.998,112.8905,112.9002,13080.0
2024-05-10 12:00:00,115.48,115.55,115.41,115.54,12200.0,112.91,112.9785,112.8416,112.9687,12200.0
2024-05-10 12:05:00,115.53,115.65,115.52,115.61,6915.0,112.9589,113.0762,112.9491,113.0371,6915.0
2024-05-10 12:10:00,115.62,115.73,115.6,115.73,6839.0,113.0469,113.1544,113.0273,113.1544,6839.0
2024-05-10 12:15:00,115.75,115.83,115.75,115.83,6445.0,113.174,113.2522,113.174,113.2522,6445.0
2024-05-10 12:20:00,115.82,115.87,115.76,115.83,6885.0,113.2424,113.2913,113.1838,113.2522,6885.0
2024-05-10 12:25:00,115.85,115.94,115.84,115.93,7471.0,113.2718,113.3598,113.262,113.35,7471.0
2024-05-10 12:30:00,115.93,115.96,115.86,115.92,6252.0,113.35,113.3793,113.2816,113.3402,6252.0
2024-05-10 12:35:00,115.93,115.93,115.87,115.88,9837.0,113.35,113.35,113.2913,113.3011,9837.0
2024-05-10 12:40:00,115.9,115.97,115.89,115.97,7109.0,113.3207,113.3891,113.3109,113.3891,7109.0
2024-05-10 12:45:00,115.97,116.04,115.93,115.96,10497.0,113.3891,113.4575,113.35,113.3793,10497.0
2024-05-10 12:50:00,115.95,115.95,115.82,115.84,8702.0,113.3696,113.3696,113.2424,113.262,8702.0
2024-05-10 12:55:00,115.81,115.91,115.81,115.91,11292.0,113.2327,113.3304,113.2327,113.3304,11292.0
2024-05-10 13:00:00,115.92,115.97,115.89,115.93,8756.0,113.3402,113.3891,113.3109,113.35,8756.0
2024-05-10 13:05:00,115.95,115.98,115.79,115.8,8036.0,113.3696,113.3989,113.2131,113.2229,8036.0
2024-05-10 13:10:00,115.81,115.81,115.76,115.79,6471.0,113.2327,113.2327,113.1838,113.2131,6471.0
2024-05-10 13:15:00,115.79,115.81,115.73,115.75,14700.0,113.2131,113.2327,113.1544,113.174,14700.0
2024-05-10 13:20:00,115.75,115.75,115.61,115.75,18994.0,113.174,113.174,113.0371,113.174,18994.0
2024-05-10 13:25:00,115.73,115.83,115.71,115.82,8977.0,113.1544,113.2522,113.1349,113.2424,8977.0
2024-05-10 13:30:00,115.83,115.94,115.81,115.94,7943.0,113.2522,113.3598,113.2327,113.3598,7943.0
2024-05-10 13:35:00,115.94,116.01,115.94,115.97,9149.0,113.3598,113.4282,113.3598,113.3891,9149.0
2024-05-10 13:40:00,115.97,115.98,115.88,115.91,6351.0,113.3891,113.3989,113.3011,113.3304,6351.0
2024-05-10 13:45:00,115.91,115.94,115.85,115.89,15922.0,113.3304,113.3598,113.2718,113.3109,15922.0
2024-05-10 13:50:00,115.91,115.94,115.85,115.94,14365.0,113.3304,113.3598,113.2718,113.3598,14365.0
2024-05-10 13:55:00,115.93,116.0,115.87,115.91,14349.0,113.35,113.4184,113.2913,113.3304,14349.0
2024-05-10 14:00:00,115.92,115.92,115.8,115.84,7367.0,113.3402,113.3402,113.2229,113.262,7367.0
2024-05-10 14:05:00,115.84,115.91,115.83,115.9,9684.0,113.262,113.3304,113.2522,113.3207,9684.0
2024-05-10 14:10:00,115.91,115.91,115.88,115.9,10735.0,113.3304,113.3304,113.3011,113.3207,10735.0
2024-05-10 14:15:00,115.89,115.97,115.87,115.91,12834.0,113.3109,113.3891,113.2913,113.3304,12834.0
2024-05-10 14:20:00,115.91,115.92,115.87,115.9,6849.0,113.3304,113.3402,113.2913,113.3207,6849.0
2024-05-10 14:25:00,115.89,115.9,115.79,115.84,10863.0,113.3109,113.3207,113.2131,113.262,10863.0
2024-05-10 14:30:00,115.83,115.83,115.66,115.68,12173.0,113.2522,113.2522,113.086,113.1056,12173.0
2024-05-10 14:35:00,115.67,115.7,115.57,115.6,19047.0,113.0958,113.1251,112.998,113.0273,19047.0
2024-05-10 14:40:00,115.61,115.67,115.59,115.65,10545.0,113.0371,113.0958,113.0176,113.0762,10545.0
2024-05-10 14:45:00,115.66,115.74,115.64,115.7,15663.0,113.086,113.1642,113.0665,113.1251,15663.0
2024-05-10 14:50:00,115.7,115.7,115.64,115.67,17819.0,113.1251,113.1251,113.0665,113.0958,17819.0
2024-05-10 14:55:00,115.67,115.68,115.62,115.66,18294.0,113.0958,113.1056,113.0469,113.086,18294.0
2024-05-10 15:00:00,115.66,115.82,115.6,115.79,27805.0,113.086,113.2424,113.0273,113.2131,27805.0
2024-05-10 15:05:00,115.79,115.8,115.58,115.62,15890.0,113.2131,113.2229,113.0078,113.0469,15890.0
2024-05-10 15:10:00,115.6,115.66,115.59,115.63,9337.0,113.0273,113.086,113.0176,113.0567,9337.0
2024-05-10 15:15:00,115.63,115.63,115.54,115.55,27730.0,113.0567,113.0567,112.9687,112.9785,27730.0
2024-05-10 15:20:00,115.55,115.55,115.5,115.52,24293.0,112.9785,112.9785,112.9296,112.9491,24293.0
2024-05-10 15:25:00,115.52,115.66,115.52,115.63,19865.0,112.9491,113.086,112.9491,113.0567,19865.0
2024-05-10 15:30:00,115.63,115.67,115.55,115.66,40729.0,113.0567,113.0958,112.9785,113.086,40729.0
2024-05-10 15:35:00,115.64,115.64,115.5,115.54,18294.0,113.0665,113.0665,112.9296,112.9687,18294.0
2024-05-10 15:40:00,115.55,115.62,115.54,115.56,24183.0,112.9785,113.0469,112.9687,112.9882,24183.0
2024-05-10 15:45:00,115.56,115.57,115.52,115.53,29317.0,112.9882,112.998,112.9491,112.9589,29317.0
2024-05-10 15:50:00,115.53,115.66,115.52,115.65,81435.0,112.9589,113.086,112.9491,113.0762,81435.0
2024-05-10 15:55:00,115.65,115.74,115.5,115.5,133302.0,113.0762,113.1642,112.9296,112.9296,133302.0
2024-05-13 09:30:00,115.47,115.96,115.28,115.42,44163.0,112.9002,113.3793,112.7145,112.8513,44163.0
2024-05-13 09:35:00,115.46,115.52,115.23,115.26,5631.0,112.8905,112.9491,112.6656,112.6949,5631.0
2024-05-13 09:40:00,115.26,115.7,115.26,115.7,13835.0,112.6949,113.1251,112.6949,113.1251,13835.0
2024-05-13 09:45:00,115.77,115.93,115.6,115.61,10342.0,113.1936,113.35,113.0273,113.0371,10342.0
2024-05-13 09:50:00,115.62,115.67,115.54,115.54,2611.0,113.0469,113.0958,112.9687,112.9687,2611.0
2024-05-13 09:55:00,115.55,115.55,115.26,115.36,19876.0,112.9785,112.9785,112.6949,112.7927,19876.0
2024-05-13 10:00:00,115.35,115.42,115.28,115.35,19261.0,112.7829,112.8513,112.7145,112.7829,19261.0
2024-05-13 10:05:00,115.34,115.45,115.33,115.37,11551.0,112.7731,112.8807,112.7633,112.8025,11551.0
2024-05-13 10:10:00,115.37,115.37,115.2,115.21,8918.0,112.8025,112.8025,112.6362,112.646,8918.0
2024-05-13 10:15:00,115.19,115.23,115.12,115.22,8130.0,112.6265,112.6656,112.558,112.6558,8130.0
2024-05-13 10:20:00,115.25,115.29,115.19,115.23,8712.0,112.6851,112.7242,112.6265,112.6656,8712.0
2024-05-13 10:25:00,115.24,115.28,115.18,115.19,8082.0,112.6754,112.7145,112.6167,112.6265,8082.0
2024-05-13 10:30:00,115.19,115.2,115.02,115.04,10810.0,112.6265,112.6362,112.4602,112.4798,10810.0
2024-05-13 10:35:00,115.04,115.11,115.02,115.08,7585.0,112.4798,112.5482,112.4602,112.5189,7585.0
2024-05-13 10:40:00,115.09,115.1,115.02,115.02,8396.0,112.5287,112.5385,112.4602,112.4602,8396.0
2024-05-13 10:45:00,115.01,115.12,115.0,115.05,10219.0,112.4505,112.558,112.4407,112.4896,10219.0
2024-05-13 10:50:00,115.08,115.08,115.0,115.0,5887.0,112.5189,112.5189,112.4407,112.4407,5887.0
2024-05-13 10:55:00,114.93,114.94,114.74,114.81,17670.0,112.3723,112.382,112.1865,112.2549,17670.0
2024-05-13 11:00:00,114.8,114.96,114.78,114.96,15167.0,112.2451,112.4016,112.2256,112.4016,15167.0
2024-05-13 11:05:00,114.95,115.02,114.93,114.97,4824.0,112.3918,112.4602,112.3723,112.4114,4824.0
2024-05-13 11:10:00,114.97,115.02,114.86,114.86,5026.0,112.4114,112.4602,112.3038,112.3038,5026.0
2024-05-13 11:15:00,114.86,114.96,114.86,114.93,6324.0,112.3038,112.4016,112.3038,112.3723,6324.0
2024-05-13 11:20:00,114.92,114.97,114.85,114.96,8415.0,112.3625,112.4114,112.294,112.4016,8415.0
2024-05-13 11:25:00,114.96,114.99,114.91,114.94,6960.0,112.4016,112.4309,112.3527,112.382,6960.0
2024-05-13 11:30:00,114.93,115.01,114.78,114.95,7875.0,112.3723,112.4505,112.2256,112.3918,7875.0
2024-05-13 11:35:00,114.94,114.95,114.89,114.92,4818.0,112.382,112.3918,112.3331,112.3625,4818.0
2024-05-13 11:40:00,114.92,114.93,114.85,114.87,3854.0,112.3625,112.3723,112.294,112.3136,3854.0
2024-05-13 11:45:00,114.88,114.92,114.82,114.92,7315.0,112.3234,112.3625,112.2647,112.3625,7315.0
2024-05-13 11:50:00,114.93,115.01,114.92,115.01,7218.0,112.3723,112.4505,112.3625,112.4505,7218.0
2024-05-13 11:55:00,115.01,115.03,114.98,115.01,5420.0,112.4505,112.47,112.4211,112.4505,5420.0
2024-05-13 12:00:00,115.01,115.01,114.98,115.0,2464.0,112.4505,112.4505,112.4211,112.4407,2464.0
2024-05-13 12:05:00,114.99,115.03,114.98,115.02,8603.0,112.4309,112.47,112.4211,112.4602,8603.0
2024-05-13 12:10:00,115.02,115.14,115.0,115.07,20838.0,112.4602,112.5776,112.4407,112.5091,20838.0
2024-05-13 12:15:00,115.05,115.08,114.98,115.0,6905.0,112.4896,112.5189,112.4211,112.4407,6905.0
2024-05-13 12:20:00,114.99,115.02,114.94,114.94,6627.0,112.4309,112.4602,112.382,112.382,6627.0
2024-05-13 12:25:00,114.94,114.98,114.92,114.97,3941.0,112.382,112.4211,112.3625,112.4114,3941.0
2024-05-13 12:30:00,114.97,114.97,114.84,114.87,6718.0,112.4114,112.4114,112.2843,112.3136,6718.0
2024-05-13 12:35:00,114.87,114.91,114.86,114.9,5151.0,112.3136,112.3527,112.3038,112.3429,5151.0
2024-05-13 12:40:00,114.9,115.07,114.88,115.06,18456.0,112.3429,112.5091,112.3234,112.4994,18456.0
2024-05-13 12:45:00,115.07,115.2,115.04,115.19,5398.0,112.5091,112.6362,112.4798,112.6265,5398.0
2024-05-13 12:50:00,115.22,115.28,115.22,115.23,4316.0,112.6558,112.7145,112.6558,112.6656,4316.0
2024-05-13 12:55:00,115.23,115.27,115.18,115.18,6930.0,112.6656,112.7047,112.6167,112.6167,6930.0
2024-05-13 13:00:00,115.13,115.17,115.03,115.04,3215.0,112.5678,112.6069,112.47,112.4798,3215.0
2024-05-13 13:05:00,115.04,115.04,114.88,114.94,5139.0,112.4798,112.4798,112.3234,112.382,5139.0
2024-05-13 13:10:00,114.89,115.01,114.86,115.01,4633.0,112.3331,112.4505,112.3038,112.4505,4633.0
2024-05-13 13:15:00,114.99,115.05,114.93,114.93,5409.0,112.4309,112.4896,112.3723,112.3723,5409.0
2024-05-13 13:20:00,114.93,114.95,114.81,114.82,4114.0,112.3723,112.3918,112.2549,112.2647,4114.0
2024-05-13 13:25:00,114.81,114.9,114.8,114.89,3942.0,112.2549,112.3429,112.2451,112.3331,3942.0
2024-05-13 13:30:00,114.92,114.94,114.89,114.9,2606.0,112.3625,112.382,112.3331,112.3429,2606.0
2024-05-13 13:35:00,114.91,114.92,114.8,114.82,13979.0,112.3527,112.3625,112.2451,112.2647,13979.0
2024-05-13 13:40:00,114.8,114.85,114.78,114.81,4802.0,112.2451,112.294,112.2256,112.2549,4802.0
2024-05-13 13:45:00,114.82,114.87,114.79,114.83,3961.0,112.2647,112.3136,112.2354,112.2745,3961.0
2024-05-13 13:50:00,114.81,114.83,114.71,114.81,7290.0,112.2549,112.2745,112.1571,112.2549,7290.0
2024-05-13 13:55:00,114.81,114.87,114.78,114.87,5110.0,112.2549,112.3136,112.2256,112.3136,5110.0
2024-05-13 14:00:00,114.88,114.91,114.83,114.87,4713.0,112.3234,112.3527,112.2745,112.3136,4713.0
2024-05-13 14:05:00,114.88,115.03,114.88,115.02,6733.0,112.3234,112.47,112.3234,112.4602,6733.0
2024-05-13 14:10:00,115.01,115.04,114.96,114.98,6742.0,112.4505,112.4798,112.4016,112.4211,6742.0
2024-05-13 14:15:00,114.99,115.02,114.98,114.99,5941.0,112.4309,112.4602,112.4211,112.4309,5941.0
2024-05-13 14:20:00,115.0,115.02,114.95,114.97,15819.0,112.4407,112.4602,112.3918,112.4114,15819.0
2024-05-13 14:25:00,114.96,115.06,114.94,115.03,15431.0,112.4016,112.4994,112.382,112.47,15431.0
2024-05-13 14:30:00,115.02,115.02,114.95,114.98,6395.0,112.4602,112.4602,112.3918,112.4211,6395.0
2024-05-13 14:35:00,114.98,115.01,114.94,114.98,4862.0,112.4211,112.4505,112.382,112.4211,4862.0
2024-05-13 14:40:00,114.99,115.04,114.96,115.03,6341.0,112.4309,112.4798,112.4016,112.47,6341.0
2024-05-13 14:45:00,115.04,115.04,114.98,114.98,6879.0,112.4798,112.4798,112.4211,112.4211,6879.0
2024-05-13 14:50:00,115.0,115.17,115.0,115.13,12508.0,112.4407,112.6069,112.4407,112.5678,12508.0
2024-05-13 14:55:00,115.12,115.15,115.1,115.15,8297.0,112.558,112.5874,112.5385,112.5874,8297.0
2024-05-13 15:00:00,115.14,115.16,115.01,115.12,19090.0,112.5776,112.5971,112.4505,112.558,19090.0
2024-05-13 15:05:00,115.13,115.22,115.13,115.19,16518.0,112.5678,112.6558,112.5678,112.6265,16518.0
2024-05-13 15:10:00,115.18,115.23,115.16,115.16,13288.0,112.6167,112.6656,112.5971,112.5971,13288.0
2024-05-13 15:15:00,115.16,115.18,115.09,115.14,8800.0,112.5971,112.6167,112.5287,112.5776,8800.0
2024-05-13 15:20:00,115.14,115.16,115.03,115.03,13302.0,112.5776,112.5971,112.47,112.47,13302.0
2024-05-13 15:25:00,115.03,115.05,114.9,115.01,40099.0,112.47,112.4896,112.3429,112.4505,40099.0
2024-05-13 15:30:00,115.03,115.06,115.0,115.04,21603.0,112.47,112.4994,112.4407,112.4798,21603.0
2024-05-13 15:35:00,115.05,115.12,115.01,115.02,17015.0,112.4896,112.558,112.4505,112.4602,17015.0
2024-05-13 15:40:00,115.0,115.04,114.9,114.92,31378.0,112.4407,112.4798,112.3429,112.3625,31378.0
2024-05-13 15:45:00,114.92,114.93,114.76,114.86,23984.0,112.3625,112.3723,112.206,112.3038,23984.0
2024-05-13 15:50:00,114.87,114.98,114.85,114.85,41325.0,112.3136,112.4211,112.294,112.294,41325.0
2024-05-13 15:55:00,114.86,114.92,114.79,114.83,79379.0,112.3038,112.3625,112.2354,112.2745,79379.0
2024-05-14 09:30:00,114.64,114.81,114.25,114.27,49810.0,112.0887,112.2549,111.7074,111.7269,49810.0
2024-05-14 09:35:00,114.31,114.49,114.3,114.49,10283.0,111.766,111.942,111.7563,111.942,10283.0
2024-05-14 09:40:00,114.4,114.95,114.4,114.87,11590.0,111.854,112.3918,111.854,112.3136,11590.0
2024-05-14 09:45:00,114.9,115.02,114.72,114.82,5372.0,112.3429,112.4602,112.1669,112.2647,5372.0
2024-05-14 09:50:00,114.8,114.82,114.69,114.82,4995.0,112.2451,112.2647,112.1376,112.2647,4995.0
2024-05-14 09:55:00,114.85,114.87,114.71,114.77,8955.0,112.294,112.3136,112.1571,112.2158,8955.0
2024-05-14 10:00:00,114.71,114.95,114.71,114.95,12379.0,112.1571,112.3918,112.1571,112.3918,12379.0
2024-05-14 10:05:00,114.96,114.96,114.85,114.92,9108.0,112.4016,112.4016,112.294,112.3625,9108.0
2024-05-14 10:10:00,114.94,114.98,114.79,114.82,8173.0,112.382,112.4211,112.2354,112.2647,8173.0
2024-05-14 10:15:00,114.77,114.77,114.62,114.62,4848.0,112.2158,112.2158,112.0692,112.0692,4848.0
2024-05-14 10:20:00,114.64,114.68,114.53,114.54,6822.0,112.0887,112.1278,111.9812,111.9909,6822.0
2024-05-14 10:25:00,114.55,114.58,114.34,114.37,3808.0,112.0007,112.03,111.7954,111.8247,3808.0
2024-05-14 10:30:00,114.34,114.35,114.21,114.25,9268.0,111.7954,111.8052,111.6683,111.7074,9268.0
2024-05-14 10:35:00,114.25,114.3,114.15,114.22,10229.0,111.7074,111.7563,111.6096,111.6781,10229.0
2024-05-14 10:40:00,114.21,114.29,114.13,114.29,9871.0,111.6683,111.7465,111.5901,111.7465,9871.0
2024-05-14 10:45:00,114.27,114.41,114.26,114.38,7877.0,111.7269,111.8638,111.7172,111.8345,7877.0
2024-05-14 10:50:00,114.36,114.44,114.33,114.44,5847.0,111.8149,111.8932,111.7856,111.8932,5847.0
2024-05-14 10:55:00,114.43,114.54,114.4,114.52,1796.0,111.8834,111.9909,111.854,111.9714,1796.0
2024-05-14 11:00:00,114.56,114.58,114.5,114.5,3572.0,112.0105,112.03,111.9518,111.9518,3572.0
2024-05-14 11:05:00,114.51,114.51,114.4,114.4,15792.0,111.9616,111.9616,111.854,111.854,15792.0
2024-05-14 11:10:00,114.4,114.4,114.26,114.26,5319.0,111.854,111.854,111.7172,111.7172,5319.0
2024-05-14 11:15:00,114.25,114.28,114.03,114.03,7345.0,111.7074,111.7367,111.4923,111.4923,7345.0
2024-05-14 11:20:00,114.04,114.06,113.97,114.05,6996.0,111.5021,111.5216,111.4336,111.5118,6996.0
2024-05-14 11:25:00,114.04,114.08,114.03,114.07,6412.0,111.5021,111.5412,111.4923,111.5314,6412.0
2024-05-14 11:30:00,114.07,114.24,114.04,114.13,7602.0,111.5314,111.6976,111.5021,111.5901,7602.0
2024-05-14 11:35:00,114.15,114.21,114.1,114.19,3999.0,111.6096,111.6683,111.5607,111.6487,3999.0
2024-05-14 11:40:00,114.22,114.23,114.18,114.23,4634.0,111.6781,111.6878,111.6389,111.6878,4634.0
2024-05-14 11:45:00,114.23,114.39,114.2,114.37,18896.0,111.6878,111.8443,111.6585,111.8247,18896.0
2024-05-14 11:50:00,114.39,114.42,114.38,114.39,3274.0,111.8443,111.8736,111.8345,111.8443,3274.0
2024-05-14 11:55:00,114.43,114.46,114.39,114.41,3421.0,111.8834,111.9127,111.8443,111.8638,3421.0
2024-05-14 12:00:00,114.39,114.41,114.3,114.33,2757.0,111.8443,111.8638,111.7563,111.7856,2757.0
2024-05-14 12:05:00,114.34,114.46,114.31,114.4,9409.0,111.7954,111.9127,111.766,111.854,9409.0
2024-05-14 12:10:00,114.36,114.38,114.25,114.25,3466.0,111.8149,111.8345,111.7074,111.7074,3466.0
2024-05-14 12:15:00,114.28,114.28,114.22,114.25,6896.0,111.7367,111.7367,111.6781,111.7074,6896.0
2024-05-14 12:20:00,114.24,114.28,114.14,114.18,3963.0,111.6976,111.7367,111.5998,111.6389,3963.0
2024-05-14 12:25:00,114.18,114.22,114.13,114.22,4957.0,111.6389,111.6781,111.5901,111.6781,4957.0
2024-05-14 12:30:00,114.19,114.21,114.13,114.17,2705.0,111.6487,111.6683,111.5901,111.6292,2705.0
2024-05-14 12:35:00,114.16,114.17,114.09,114.09,2543.0,111.6194,111.6292,111.5509,111.5509,2543.0
2024-05-14 12:40:00,114.09,114.17,114.09,114.14,3333.0,111.5509,111.6292,111.5509,111.5998,3333.0
2024-05-14 12:45:00,114.15,114.24,114.15,114.24,1986.0,111.6096,111.6976,111.6096,111.6976,1986.0
2024-05-14 12:50:00,114.24,114.26,114.13,114.13,2195.0,111.6976,111.7172,111.5901,111.5901,2195.0
2024-05-14 12:55:00,114.15,114.15,114.06,114.12,3725.0,111.6096,111.6096,111.5216,111.5803,3725.0
2024-05-14 13:00:00,114.16,114.17,114.0,114.0,5472.0,111.6194,111.6292,111.4629,111.4629,5472.0
2024-05-14 13:05:00,114.01,114.04,113.99,114.02,1405.0,111.4727,111.5021,111.4532,111.4825,1405.0
2024-05-14 13:10:00,114.04,114.11,114.03,114.11,4552.0,111.5021,111.5705,111.4923,111.5705,4552.0
2024-05-14 13:15:00,114.09,114.15,114.08,114.13,3999.0,111.5509,111.6096,111.5412,111.5901,3999.0
2024-05-14 13:20:00,114.12,114.16,114.05,114.06,6647.0,111.5803,111.6194,111.5118,111.5216,6647.0
2024-05-14 13:25:00,114.05,114.09,114.02,114.09,3427.0,111.5118,111.5509,111.4825,111.5509,3427.0
2024-05-14 13:30:00,114.09,114.14,114.08,114.13,2884.0,111.5509,111.5998,111.5412,111.5901,2884.0
2024-05-14 13:35:00,114.12,114.18,114.12,114.17,4220.0,111.5803,111.6389,111.5803,111.6292,4220.0
2024-05-14 13:40:00,114.18,114.25,114.18,114.23,2891.0,111.6389,111.7074,111.6389,111.6878,2891.0
2024-05-14 13:45:00,114.23,114.23,114.11,114.12,4518.0,111.6878,111.6878,111.5705,111.5803,4518.0
2024-05-14 13:50:00,114.15,114.22,114.14,114.18,6338.0,111.6096,111.6781,111.5998,111.6389,6338.0
2024-05-14 13:55:00,114.18,114.18,114.04,114.08,3867.0,111.6389,111.6389,111.5021,111.5412,3867.0
2024-05-14 14:00:00,114.07,114.09,114.04,114.08,6079.0,111.5314,111.5509,111.5021,111.5412,6079.0
2024-05-14 14:05:00,114.08,114.2,114.07,114.2,3975.0,111.5412,111.6585,111.5314,111.6585,3975.0
2024-05-14 14:10:00,114.21,114.28,114.18,114.26,8432.0,111.6683,111.7367,111.6389,111.7172,8432.0
2024-05-14 14:15:00,114.28,114.3,114.21,114.24,2607.0,111.7367,111.7563,111.6683,111.6976,2607.0
2024-05-14 14:20:00,114.23,114.28,114.22,114.28,1948.0,111.6878,111.7367,111.6781,111.7367,1948.0
2024-05-14 14:25:00,114.25,114.27,114.2,114.25,5446.0,111.7074,111.7269,111.6585,111.7074,5446.0
2024-05-14 14:30:00,114.26,114.35,114.23,114.3,5098.0,111.7172,111.8052,111.6878,111.7563,5098.0
2024-05-14 14:35:00,114.29,114.43,114.29,114.37,4056.0,111.7465,111.8834,111.7465,111.8247,4056.0
2024-05-14 14:40:00,114.39,114.5,114.39,114.39,4298.0,111.8443,111.9518,111.8443,111.8443,4298.0
2024-05-14 14:45:00,114.39,114.39,114.27,114.32,2510.0,111.8443,111.8443,111.7269,111.7758,2510.0
2024-05-14 14:50:00,114.32,114.32,114.26,114.32,3495.0,111.7758,111.7758,111.7172,111.7758,3495.0
2024-05-14 14:55:00,114.3,114.45,114.28,114.43,17410.0,111.7563,111.9029,111.7367,111.8834,17410.0
2024-05-14 15:00:00,114.43,114.43,114.3,114.31,5832.0,111.8834,111.8834,111.7563,111.766,5832.0
2024-05-14 15:05:00,114.31,114.35,114.27,114.29,7464.0,111.766,111.8052,111.7269,111.7465,7464.0
2024-05-14 15:10:00,114.29,114.34,114.24,114.27,5236.0,111.7465,111.7954,111.6976,111.7269,5236.0
2024-05-14 15:15:00,114.25,114.34,114.22,114.34,7846.0,111.7074,111.7954,111.6781,111.7954,7846.0
2024-05-14 15:20:00,114.34,114.42,114.3,114.34,9940.0,111.7954,111.8736,111.7563,111.7954,9940.0
2024-05-14 15:25:00,114.32,114.32,114.24,114.3,6586.0,111.7758,111.7758,111.6976,111.7563,6586.0
2024-05-14 15:30:00,114.3,114.35,114.26,114.34,14820.0,111.7563,111.8052,111.7172,111.7954,14820.0
2024-05-14 15:35:00,114.32,114.38,114.3,114.36,6686.0,111.7758,111.8345,111.7563,111.8149,6686.0
2024-05-14 15:40:00,114.35,114.46,114.35,114.45,13088.0,111.8052,111.9127,111.8052,111.9029,13088.0
2024-05-14 15:45:00,114.44,114.45,114.31,114.32,19140.0,111.8932,111.9029,111.766,111.7758,19140.0
2024-05-14 15:50:00,114.33,114.44,114.23,114.43,49061.0,111.7856,111.8932,111.6878,111.8834,49061.0
2024-05-14 15:55:00,114.44,114.5,114.34,114.35,108573.0,111.8932,111.9518,111.7954,111.8052,108573.0
2024-05-15 09:30:00,115.0,115.4,114.97,115.26,38153.0,112.4407,112.8318,112.4114,112.6949,38153.0
2024-05-15 09:35:00,115.17,115.34,115.12,115.12,2936.0,112.6069,112.7731,112.558,112.558,2936.0
2024-05-15 09:40:00,115.29,115.34,115.11,115.15,2428.0,112.7242,112.7731,112.5482,112.5874,2428.0
2024-05-15 09:45:00,115.11,115.31,115.11,115.15,5170.0,112.5482,112.7438,112.5482,112.5874,5170.0
2024-05-15 09:50:00,115.11,115.33,114.99,115.23,6190.0,112.5482,112.7633,112.4309,112.6656,6190.0
2024-05-15 09:55:00,115.3,115.3,115.17,115.17,3842.0,112.734,112.734,112.6069,112.6069,3842.0
2024-05-15 10:00:00,115.2,115.27,115.03,115.19,4784.0,112.6362,112.7047,112.47,112.6265,4784.0
2024-05-15 10:05:00,115.17,115.35,115.15,115.22,7351.0,112.6069,112.7829,112.5874,112.6558,7351.0
2024-05-15 10:10:00,115.25,115.25,114.86,114.89,7832.0,112.6851,112.6851,112.3038,112.3331,7832.0
2024-05-15 10:15:00,114.85,114.88,114.75,114.77,3922.0,112.294,112.3234,112.1963,112.2158,3922.0
2024-05-15 10:20:00,114.83,114.96,114.82,114.96,5167.0,112.2745,112.4016,112.2647,112.4016,5167.0
2024-05-15 10:25:00,114.88,115.0,114.85,114.91,4773.0,112.3234,112.4407,112.294,112.3527,4773.0
2024-05-15 10:30:00,114.86,114.89,114.81,114.84,8701.0,112.3038,112.3331,112.2549,112.2843,8701.0
2024-05-15 10:35:00,114.87,115.0,114.85,114.89,6101.0,112.3136,112.4407,112.294,112.3331,6101.0
2024-05-15 10:40:00,114.93,115.02,114.9,115.0,4503.0,112.3723,112.4602,112.3429,112.4407,4503.0
2024-05-15 10:45:00,115.04,115.07,114.94,114.94,8012.0,112.4798,112.5091,112.382,112.382,8012.0
2024-05-15 10:50:00,114.95,114.99,114.83,114.99,10981.0,112.3918,112.4309,112.2745,112.4309,10981.0
2024-05-15 10:55:00,114.98,115.0,114.89,114.9,5371.0,112.4211,112.4407,112.3331,112.3429,5371.0
2024-05-15 11:00:00,114.88,114.93,114.76,114.91,12002.0,112.3234,112.3723,112.206,112.3527,12002.0
2024-05-15 11:05:00,114.87,115.02,114.87,115.02,4959.0,112.3136,112.4602,112.3136,112.4602,4959.0
2024-05-15 11:10:00,115.01,115.05,114.95,115.05,2918.0,112.4505,112.4896,112.3918,112.4896,2918.0
2024-05-15 11:15:00,115.04,115.07,115.01,115.03,7431.0,112.4798,112.5091,112.4505,112.47,7431.0
2024-05-15 11:20:00,115.05,115.07,114.95,114.96,3642.0,112.4896,112.5091,112.3918,112.4016,3642.0
2024-05-15 11:25:00,114.97,114.97,114.8,114.95,12756.0,112.4114,112.4114,112.2451,112.3918,12756.0
2024-05-15 11:30:00,114.96,114.97,114.86,114.9,3658.0,112.4016,112.4114,112.3038,112.3429,3658.0
2024-05-15 11:35:00,114.85,114.9,114.77,114.81,4773.0,112.294,112.3429,112.2158,112.2549,4773.0
2024-05-15 11:40:00,114.81,114.97,114.8,114.97,9537.0,112.2549,112.4114,112.2451,112.4114,9537.0
2024-05-15 11:45:00,114.97,115.0,114.83,114.86,9784.0,112.4114,112.4407,112.2745,112.3038,9784.0
2024-05-15 11:50:00,114.86,114.86,114.72,114.73,4472.0,112.3038,112.3038,112.1669,112.1767,4472.0
2024-05-15 11:55:00,114.75,114.78,114.62,114.73,7034.0,112.1963,112.2256,112.0692,112.1767,7034.0
2024-05-15 12:00:00,114.73,114.73,114.64,114.71,3869.0,112.1767,112.1767,112.0887,112.1571,3869.0
2024-05-15 12:05:00,114.65,114.75,114.6,114.72,5131.0,112.0985,112.1963,112.0496,112.1669,5131.0
2024-05-15 12:10:00,114.71,114.72,114.64,114.69,3932.0,112.1571,112.1669,112.0887,112.1376,3932.0
2024-05-15 12:15:00,114.67,114.76,114.65,114.73,4478.0,112.118,112.206,112.0985,112.1767,4478.0
2024-05-15 12:20:00,114.75,114.75,114.66,114.7,6095.0,112.1963,112.1963,112.1083,112.1474,6095.0
2024-05-15 12:25:00,114.71,114.71,114.62,114.68,3995.0,112.1571,112.1571,112.0692,112.1278,3995.0
2024-05-15 12:30:00,114.67,114.71,114.64,114.65,2234.0,112.118,112.1571,112.0887,112.0985,2234.0
2024-05-15 12:35:00,114.66,114.67,114.59,114.61,2966.0,112.1083,112.118,112.0398,112.0594,2966.0
2024-05-15 12:40:00,114.6,114.63,114.58,114.59,4552.0,112.0496,112.0789,112.03,112.0398,4552.0
2024-05-15 12:45:00,114.61,114.67,114.56,114.57,4705.0,112.0594,112.118,112.0105,112.0203,4705.0
2024-05-15 12:50:00,114.59,114.65,114.58,114.58,6119.0,112.0398,112.0985,112.03,112.03,6119.0
2024-05-15 12:55:00,114.59,114.65,114.57,114.59,4899.0,112.0398,112.0985,112.0203,112.0398,4899.0
2024-05-15 13:00:00,114.59,114.69,114.57,114.67,6570.0,112.0398,112.1376,112.0203,112.118,6570.0
2024-05-15 13:05:00,114.68,114.75,114.66,114.72,6505.0,112.1278,112.1963,112.1083,112.1669,6505.0
2024-05-15 13:10:00,114.72,114.82,114.72,114.8,4346.0,112.1669,112.2647,112.1669,112.2451,4346.0
2024-05-15 13:15:00,114.8,114.82,114.65,114.66,4160.0,112.2451,112.2647,112.0985,112.1083,4160.0
2024-05-15 13:20:00,114.68,114.69,114.64,114.65,4332.0,112.1278,112.1376,112.0887,112.0985,4332.0
2024-05-15 13:25:00,114.65,114.66,114.6,114.65,7808.0,112.0985,112.1083,112.0496,112.0985,7808.0
2024-05-15 13:30:00,114.66,114.66,114.54,114.58,6948.0,112.1083,112.1083,111.9909,112.03,6948.0
2024-05-15 13:35:00,114.56,114.66,114.56,114.63,11157.0,112.0105,112.1083,112.0105,112.0789,11157.0
2024-05-15 13:40:00,114.61,114.62,114.49,114.52,7232.0,112.0594,112.0692,111.942,111.9714,7232.0
2024-05-15 13:45:00,114.54,114.55,114.42,114.47,5817.0,111.9909,112.0007,111.8736,111.9225,5817.0
2024-05-15 13:50:00,114.45,114.51,114.43,114.51,4849.0,111.9029,111.9616,111.8834,111.9616,4849.0
2024-05-15 13:55:00,114.51,114.55,114.47,114.49,6172.0,111.9616,112.0007,111.9225,111.942,6172.0
2024-05-15 14:00:00,114.5,114.5,114.39,114.48,7569.0,111.9518,111.9518,111.8443,111.9323,7569.0
2024-05-15 14:05:00,114.48,114.61,114.45,114.59,6351.0,111.9323,112.0594,111.9029,112.0398,6351.0
2024-05-15 14:10:00,114.6,114.64,114.55,114.57,6421.0,112.0496,112.0887,112.0007,112.0203,6421.0
2024-05-15 14:15:00,114.57,114.59,114.5,114.55,10630.0,112.0203,112.0398,111.9518,112.0007,10630.0
2024-05-15 14:20:00,114.54,114.59,114.51,114.59,7830.0,111.9909,112.0398,111.9616,112.0398,7830.0
2024-05-15 14:25:00,114.59,114.59,114.54,114.59,9210.0,112.0398,112.0398,111.9909,112.0398,9210.0
2024-05-15 14:30:00,114.59,114.65,114.55,114.61,12687.0,112.0398,112.0985,112.0007,112.0594,12687.0
2024-05-15 14:35:00,114.61,114.64,114.54,114.55,8540.0,112.0594,112.0887,111.9909,112.0007,8540.0
2024-05-15 14:40:00,114.56,114.56,114.44,114.5,6437.0,112.0105,112.0105,111.8932,111.9518,6437.0
2024-05-15 14:45:00,114.48,114.53,114.41,114.41,7005.0,111.9323,111.9812,111.8638,111.8638,7005.0
2024-05-15 14:50:00,114.4,114.48,114.4,114.47,4205.0,111.854,111.9323,111.854,111.9225,4205.0
2024-05-15 14:55:00,114.45,114.51,114.44,114.51,6898.0,111.9029,111.9616,111.8932,111.9616,6898.0
2024-05-15 15:00:00,114.5,114.51,114.44,114.5,9712.0,111.9518,111.9616,111.8932,111.9518,9712.0
2024-05-15 15:05:00,114.53,114.63,114.48,114.62,8644.0,111.9812,112.0789,111.9323,112.0692,8644.0
2024-05-15 15:10:00,114.62,114.67,114.56,114.58,8499.0,112.0692,112.118,112.0105,112.03,8499.0
2024-05-15 15:15:00,114.58,114.62,114.51,114.51,8614.0,112.03,112.0692,111.9616,111.9616,8614.0
2024-05-15 15:20:00,114.51,114.56,114.47,114.56,9982.0,111.9616,112.0105,111.9225,112.0105,9982.0
2024-05-15 15:25:00,114.57,114.6,114.53,114.55,9220.0,112.0203,112.0496,111.9812,112.0007,9220.0
2024-05-15 15:30:00,114.56,114.62,114.5,114.6,13810.0,112.0105,112.0692,111.9518,112.0496,13810.0
2024-05-15 15:35:00,114.62,114.68,114.61,114.65,16534.0,112.0692,112.1278,112.0594,112.0985,16534.0
2024-05-15 15:40:00,114.66,114.72,114.61,114.68,25807.0,112.1083,112.1669,112.0594,112.1278,25807.0
2024-05-15 15:45:00,114.67,114.81,114.67,114.75,26262.0,112.118,112.2549,112.118,112.1963,26262.0
2024-05-15 15:50:00,114.74,114.84,114.71,114.83,62246.0,112.1865,112.2843,112.1571,112.2745,62246.0
2024-05-15 15:55:00,114.83,114.92,114.71,114.85,184087.0,112.2745,112.3625,112.1571,112.294,184087.0
2024-05-16 09:30:00,114.0,114.64,113.79,113.82,36646.0,111.9816,112.6103,111.7754,111.8048,36646.0
2024-05-16 09:35:00,113.76,114.14,113.76,114.09,13155.0,111.7459,112.1192,111.7459,112.07,13155.0
2024-05-16 09:40:00,114.11,114.14,113.45,113.48,13243.0,112.0897,112.1192,111.4414,111.4708,13243.0
2024-05-16 09:45:00,113.45,113.91,113.44,113.91,27248.0,111.4414,111.8932,111.4315,111.8932,27248.0
2024-05-16 09:50:00,113.95,113.98,113.48,113.58,11335.0,111.9325,111.962,111.4708,111.5691,11335.0
2024-05-16 09:55:00,113.53,113.8,113.45,113.66,10053.0,111.52,111.7852,111.4414,111.6477,10053.0
2024-05-16 10:00:00,113.71,113.71,113.43,113.53,9251.0,111.6968,111.6968,111.4217,111.52,9251.0
2024-05-16 10:05:00,113.52,113.58,113.36,113.46,13181.0,111.5101,111.5691,111.353,111.4512,13181.0
2024-05-16 10:10:00,113.5,113.52,113.37,113.37,6139.0,111.4905,111.5101,111.3628,111.3628,6139.0
2024-05-16 10:15:00,113.42,113.68,113.4,113.5,17397.0,111.4119,111.6673,111.3923,111.4905,17397.0
2024-05-16 10:20:00,113.51,113.68,113.46,113.59,6810.0,111.5003,111.6673,111.4512,111.5789,6810.0
2024-05-16 10:25:00,113.6,113.6,113.45,113.45,3977.0,111.5887,111.5887,111.4414,111.4414,3977.0
2024-05-16 10:30:00,113.37,113.43,113.28,113.33,4877.0,111.3628,111.4217,111.2744,111.3235,4877.0
2024-05-16 10:35:00,113.28,113.31,113.2,113.26,4137.0,111.2744,111.3039,111.1958,111.2547,4137.0
2024-05-16 10:40:00,113.29,113.36,113.26,113.36,5307.0,111.2842,111.353,111.2547,111.353,5307.0
2024-05-16 10:45:00,113.38,113.49,113.34,113.39,7778.0,111.3726,111.4807,111.3333,111.3824,7778.0
2024-05-16 10:50:00,113.39,113.39,113.27,113.37,3395.0,111.3824,111.3824,111.2646,111.3628,3395.0
2024-05-16 10:55:00,113.44,113.59,113.35,113.53,22108.0,111.4315,111.5789,111.3431,111.52,22108.0
2024-05-16 11:00:00,113.56,113.56,113.43,113.53,5247.0,111.5494,111.5494,111.4217,111.52,5247.0
2024-05-16 11:05:00,113.53,113.62,113.51,113.57,9521.0,111.52,111.6084,111.5003,111.5592,9521.0
2024-05-16 11:10:00,113.59,113.59,113.29,113.32,8726.0,111.5789,111.5789,111.2842,111.3137,8726.0
2024-05-16 11:15:00,113.32,113.36,113.25,113.29,5646.0,111.3137,111.353,111.2449,111.2842,5646.0
2024-05-16 11:20:00,113.26,113.55,113.2,113.53,18704.0,111.2547,111.5396,111.1958,111.52,18704.0
2024-05-16 11:25:00,113.54,113.59,113.42,113.46,10079.0,111.5298,111.5789,111.4119,111.4512,10079.0
2024-05-16 11:30:00,113.44,113.44,113.16,113.26,8836.0,111.4315,111.4315,111.1565,111.2547,8836.0
2024-05-16 11:35:00,113.26,113.4,113.2,113.37,4893.0,111.2547,111.3923,111.1958,111.3628,4893.0
2024-05-16 11:40:00,113.36,113.38,113.3,113.38,4000.0,111.353,111.3726,111.294,111.3726,4000.0
2024-05-16 11:45:00,113.38,113.4,113.28,113.36,6747.0,111.3726,111.3923,111.2744,111.353,6747.0
2024-05-16 11:50:00,113.36,113.47,113.35,113.47,4519.0,111.353,111.461,111.3431,111.461,4519.0
2024-05-16 11:55:00,113.44,113.49,113.4,113.42,4899.0,111.4315,111.4807,111.3923,111.4119,4899.0
2024-05-16 12:00:00,113.42,113.43,113.28,113.3,12527.0,111.4119,111.4217,111.2744,111.294,12527.0
2024-05-16 12:05:00,113.28,113.35,113.26,113.31,4358.0,111.2744,111.3431,111.2547,111.3039,4358.0
2024-05-16 12:10:00,113.33,113.36,113.24,113.26,7869.0,111.3235,111.353,111.2351,111.2547,7869.0
2024-05-16 12:15:00,113.25,113.27,113.08,113.15,18163.0,111.2449,111.2646,111.0779,111.1467,18163.0
2024-05-16 12:20:00,113.13,113.17,113.07,113.11,16724.0,111.127,111.1663,111.0681,111.1074,16724.0
2024-05-16 12:25:00,113.11,113.17,113.08,113.08,11346.0,111.1074,111.1663,111.0779,111.0779,11346.0
2024-05-16 12:30:00,113.08,113.12,112.94,113.09,9152.0,111.0779,111.1172,110.9404,111.0877,9152.0
2024-05-16 12:35:00,113.08,113.13,113.04,113.09,11353.0,111.0779,111.127,111.0386,111.0877,11353.0
2024-05-16 12:40:00,113.13,113.16,113.09,113.14,6631.0,111.127,111.1565,111.0877,111.1369,6631.0
2024-05-16 12:45:00,113.16,113.17,113.1,113.15,8933.0,111.1565,111.1663,111.0976,111.1467,8933.0
2024-05-16 12:50:00,113.14,113.23,113.11,113.21,8913.0,111.1369,111.2253,111.1074,111.2056,8913.0
2024-05-16 12:55:00,113.22,113.24,113.13,113.15,7549.0,111.2154,111.2351,111.127,111.1467,7549.0
2024-05-16 13:00:00,113.12,113.15,113.05,113.08,5515.0,111.1172,111.1467,111.0485,111.0779,5515.0
2024-05-16 13:05:00,113.09,113.2,113.06,113.2,5487.0,111.0877,111.1958,111.0583,111.1958,5487.0
2024-05-16 13:10:00,113.2,113.27,113.14,113.24,3024.0,111.1958,111.2646,111.1369,111.2351,3024.0
2024-05-16 13:15:00,113.22,113.26,113.16,113.16,5424.0,111.2154,111.2547,111.1565,111.1565,5424.0
2024-05-16 13:20:00,113.21,113.22,112.95,113.0,10276.0,111.2056,111.2154,110.9502,110.9993,10276.0
2024-05-16 13:25:00,112.97,113.11,112.96,113.0,4400.0,110.9699,111.1074,110.96,110.9993,4400.0
2024-05-16 13:30:00,112.97,113.04,112.96,113.01,2862.0,110.9699,111.0386,110.96,111.0092,2862.0
2024-05-16 13:35:00,113.01,113.05,112.96,113.04,8637.0,111.0092,111.0485,110.96,111.0386,8637.0
2024-05-16 13:40:00,113.0,113.19,112.99,113.19,4324.0,110.9993,111.186,110.9895,111.186,4324.0
2024-05-16 13:45:00,113.16,113.19,112.99,113.09,12804.0,111.1565,111.186,110.9895,111.0877,12804.0
2024-05-16 13:50:00,113.08,113.2,113.08,113.2,18828.0,111.0779,111.1958,111.0779,111.1958,18828.0
2024-05-16 13:55:00,113.2,113.21,113.1,113.19,10060.0,111.1958,111.2056,111.0976,111.186,10060.0
2024-05-16 14:00:00,113.15,113.18,113.05,113.14,13037.0,111.1467,111.1762,111.0485,111.1369,13037.0
2024-05-16 14:05:00,113.14,113.2,113.11,113.17,10427.0,111.1369,111.1958,111.1074,111.1663,10427.0
2024-05-16 14:10:00,113.17,113.23,113.09,113.1,9124.0,111.1663,111.2253,111.0877,111.0976,9124.0
2024-05-16 14:15:00,113.08,113.2,113.08,113.16,10866.0,111.0779,111.1958,111.0779,111.1565,10866.0
2024-05-16 14:20:00,113.16,113.28,113.16,113.28,4033.0,111.1565,111.2744,111.1565,111.2744,4033.0
2024-05-16 14:25:00,113.29,113.3,113.21,113.28,7464.0,111.2842,111.294,111.2056,111.2744,7464.0
2024-05-16 14:30:00,113.28,113.33,113.26,113.33,7169.0,111.2744,111.3235,111.2547,111.3235,7169.0
2024-05-16 14:35:00,113.3,113.35,113.29,113.29,9387.0,111.294,111.3431,111.2842,111.2842,9387.0
2024-05-16 14:40:00,113.32,113.34,113.26,113.28,8727.0,111.3137,111.3333,111.2547,111.2744,8727.0
2024-05-16 14:45:00,113.28,113.29,113.2,113.23,13034.0,111.2744,111.2842,111.1958,111.2253,13034.0
2024-05-16 14:50:00,113.24,113.32,113.24,113.31,8696.0,111.2351,111.3137,111.2351,111.3039,8696.0
2024-05-16 14:55:00,113.31,113.4,113.28,113.33,8765.0,111.3039,111.3923,111.2744,111.3235,8765.0
2024-05-16 15:00:00,113.35,113.37,113.3,113.34,6491.0,111.3431,111.3628,111.294,111.3333,6491.0
2024-05-16 15:05:00,113.34,113.4,113.31,113.32,6092.0,111.3333,111.3923,111.3039,111.3137,6092.0
2024-05-16 15:10:00,113.31,113.34,113.24,113.29,19277.0,111.3039,111.3333,111.2351,111.2842,19277.0
2024-05-16 15:15:00,113.29,113.49,113.28,113.49,15587.0,111.2842,111.4807,111.2744,111.4807,15587.0
2024-05-16 15:20:00,113.48,113.51,113.36,113.42,16133.0,111.4708,111.5003,111.353,111.4119,16133.0
2024-05-16 15:25:00,113.4,113.41,113.24,113.24,20572.0,111.3923,111.4021,111.2351,111.2351,20572.0
2024-05-16 15:30:00,113.24,113.25,113.16,113.16,15728.0,111.2351,111.2449,111.1565,111.1565,15728.0
2024-05-16 15:35:00,113.16,113.2,112.95,113.03,16850.0,111.1565,111.1958,110.9502,111.0288,16850.0
2024-05-16 15:40:00,113.01,113.11,113.0,113.06,15516.0,111.0092,111.1074,110.9993,111.0583,15516.0
2024-05-16 15:45:00,113.04,113.04,112.91,112.97,29415.0,111.0386,111.0386,110.9109,110.9699,29415.0
2024-05-16 15:50:00,112.98,113.15,112.94,113.12,39881.0,110.9797,111.1467,110.9404,111.1172,39881.0
2024-05-16 15:55:00,113.14,113.14,112.79,112.83,108256.0,111.1369,111.1369,110.7931,110.8323,108256.0
2024-05-17 09:30:00,113.38,113.38,113.0,113.29,95642.0,111.3726,111.3726,110.9993,111.2842,95642.0
2024-05-17 09:35:00,113.19,113.26,112.87,112.96,14046.0,111.186,111.2547,110.8716,110.96,14046.0
2024-05-17 09:40:00,112.94,113.11,112.87,112.94,3252.0,110.9404,111.1074,110.8716,110.9404,3252.0
2024-05-17 09:45:00,112.77,113.04,112.71,112.97,5176.0,110.7734,111.0386,110.7145,110.9699,5176.0
2024-05-17 09:50:00,113.0,113.12,112.88,113.09,4511.0,110.9993,111.1172,110.8815,111.0877,4511.0
2024-05-17 09:55:00,113.07,113.07,112.94,112.96,6026.0,111.0681,111.0681,110.9404,110.96,6026.0
2024-05-17 10:00:00,112.95,113.05,112.93,113.03,6343.0,110.9502,111.0485,110.9306,111.0288,6343.0
2024-05-17 10:05:00,113.05,113.17,112.57,112.57,13316.0,111.0485,111.1663,110.577,110.577,13316.0
2024-05-17 10:10:00,112.59,112.68,112.54,112.67,8643.0,110.5966,110.685,110.5475,110.6752,8643.0
2024-05-17 10:15:00,112.68,112.93,112.68,112.89,13959.0,110.685,110.9306,110.685,110.8913,13959.0
2024-05-17 10:20:00,112.85,112.87,112.76,112.79,8195.0,110.852,110.8716,110.7636,110.7931,8195.0
2024-05-17 10:25:00,112.8,112.85,112.72,112.77,6988.0,110.8029,110.852,110.7243,110.7734,6988.0
2024-05-17 10:30:00,112.78,112.87,112.75,112.84,6266.0,110.7832,110.8716,110.7538,110.8422,6266.0
2024-05-17 10:35:00,112.84,112.85,112.6,112.64,9840.0,110.8422,110.852,110.6064,110.6457,9840.0
2024-05-17 10:40:00,112.66,112.8,112.65,112.75,7689.0,110.6654,110.8029,110.6555,110.7538,7689.0
2024-05-17 10:45:00,112.77,112.78,112.64,112.64,6155.0,110.7734,110.7832,110.6457,110.6457,6155.0
2024-05-17 10:50:00,112.66,112.71,112.66,112.71,5120.0,110.6654,110.7145,110.6654,110.7145,5120.0
2024-05-17 10:55:00,112.72,112.75,112.58,112.6,19447.0,110.7243,110.7538,110.5868,110.6064,19447.0
2024-05-17 11:00:00,112.63,112.77,112.62,112.75,13415.0,110.6359,110.7734,110.6261,110.7538,13415.0
2024-05-17 11:05:00,112.8,112.91,112.77,112.77,8520.0,110.8029,110.9109,110.7734,110.7734,8520.0
2024-05-17 11:10:00,112.76,112.79,112.7,112.73,4140.0,110.7636,110.7931,110.7047,110.7341,4140.0
2024-05-17 11:15:00,112.73,112.78,112.69,112.71,4253.0,110.7341,110.7832,110.6948,110.7145,4253.0
2024-05-17 11:20:00,112.69,112.74,112.6,112.62,4136.0,110.6948,110.7439,110.6064,110.6261,4136.0
2024-05-17 11:25:00,112.65,112.66,112.55,112.57,6962.0,110.6555,110.6654,110.5573,110.577,6962.0
2024-05-17 11:30:00,112.6,112.6,112.51,112.55,5638.0,110.6064,110.6064,110.518,110.5573,5638.0
2024-05-17 11:35:00,112.55,112.57,112.45,112.45,7058.0,110.5573,110.577,110.4591,110.4591,7058.0
2024-05-17 11:40:00,112.48,112.52,112.47,112.52,3548.0,110.4885,110.5278,110.4787,110.5278,3548.0
2024-05-17 11:45:00,112.49,112.59,112.47,112.47,8932.0,110.4984,110.5966,110.4787,110.4787,8932.0
2024-05-17 11:50:00,112.47,112.62,112.47,112.57,5594.0,110.4787,110.6261,110.4787,110.577,5594.0
2024-05-17 11:55:00,112.58,112.6,112.51,112.51,5545.0,110.5868,110.6064,110.518,110.518,5545.0
2024-05-17 12:00:00,112.52,112.55,112.47,112.47,4454.0,110.5278,110.5573,110.4787,110.4787,4454.0
2024-05-17 12:05:00,112.49,112.49,112.37,112.44,5540.0,110.4984,110.4984,110.3805,110.4493,5540.0
2024-05-17 12:10:00,112.43,112.46,112.39,112.42,2268.0,110.4394,110.4689,110.4001,110.4296,2268.0
2024-05-17 12:15:00,112.41,112.48,112.4,112.42,4213.0,110.4198,110.4885,110.41,110.4296,4213.0
2024-05-17 12:20:00,112.4,112.42,112.35,112.37,3007.0,110.41,110.4296,110.3608,110.3805,3007.0
2024-05-17 12:25:00,112.35,112.42,112.29,112.35,2718.0,110.3608,110.4296,110.3019,110.3608,2718.0
2024-05-17 12:30:00,112.38,112.41,112.33,112.39,2881.0,110.3903,110.4198,110.3412,110.4001,2881.0
2024-05-17 12:35:00,112.44,112.45,112.38,112.39,3677.0,110.4493,110.4591,110.3903,110.4001,3677.0
2024-05-17 12:40:00,112.38,112.38,112.32,112.36,3025.0,110.3903,110.3903,110.3314,110.3707,3025.0
2024-05-17 12:45:00,112.34,112.34,112.26,112.29,4741.0,110.351,110.351,110.2724,110.3019,4741.0
2024-05-17 12:50:00,112.33,112.4,112.32,112.4,5253.0,110.3412,110.41,110.3314,110.41,5253.0
2024-05-17 12:55:00,112.37,112.42,112.31,112.32,3095.0,110.3805,110.4296,110.3216,110.3314,3095.0
2024-05-17 13:00:00,112.36,112.49,112.36,112.49,3200.0,110.3707,110.4984,110.3707,110.4984,3200.0
2024-05-17 13:05:00,112.46,112.51,112.44,112.45,4544.0,110.4689,110.518,110.4493,110.4591,4544.0
2024-05-17 13:10:00,112.45,112.52,112.43,112.49,4438.0,110.4591,110.5278,110.4394,110.4984,4438.0
2024-05-17 13:15:00,112.51,112.52,112.37,112.42,13213.0,110.518,110.5278,110.3805,110.4296,13213.0
2024-05-17 13:20:00,112.42,112.44,112.37,112.4,3614.0,110.4296,110.4493,110.3805,110.41,3614.0
2024-05-17 13:25:00,112.4,112.45,112.39,112.42,5892.0,110.41,110.4591,110.4001,110.4296,5892.0
2024-05-17 13:30:00,112.41,112.42,112.34,112.36,4375.0,110.4198,110.4296,110.351,110.3707,4375.0
2024-05-17 13:35:00,112.38,112.48,112.36,112.46,3476.0,110.3903,110.4885,110.3707,110.4689,3476.0
2024-05-17 13:40:00,112.48,112.5,112.45,112.47,3472.0,110.4885,110.5082,110.4591,110.4787,3472.0
2024-05-17 13:45:00,112.45,112.52,112.45,112.5,3440.0,110.4591,110.5278,110.4591,110.5082,3440.0
2024-05-17 13:50:00,112.44,112.47,112.37,112.42,5215.0,110.4493,110.4787,110.3805,110.4296,5215.0
2024-05-17 13:55:00,112.42,112.45,112.38,112.41,5665.0,110.4296,110.4591,110.3903,110.4198,5665.0
2024-05-17 14:00:00,112.42,112.47,112.39,112.45,5307.0,110.4296,110.4787,110.4001,110.4591,5307.0
2024-05-17 14:05:00,112.43,112.55,112.43,112.51,6189.0,110.4394,110.5573,110.4394,110.518,6189.0
2024-05-17 14:10:00,112.55,112.56,112.49,112.5,6162.0,110.5573,110.5671,110.4984,110.5082,6162.0
2024-05-17 14:15:00,112.47,112.52,112.44,112.49,4466.0,110.4787,110.5278,110.4493,110.4984,4466.0
2024-05-17 14:20:00,112.48,112.49,112.36,112.46,6310.0,110.4885,110.4984,110.3707,110.4689,6310.0
2024-05-17 14:25:00,112.46,112.56,112.46,112.54,4385.0,110.4689,110.5671,110.4689,110.5475,4385.0
2024-05-17 14:30:00,112.56,112.61,112.52,112.61,3802.0,110.5671,110.6162,110.5278,110.6162,3802.0
2024-05-17 14:35:00,112.6,112.63,112.58,112.63,4484.0,110.6064,110.6359,110.5868,110.6359,4484.0
2024-05-17 14:40:00,112.61,112.61,112.5,112.54,5197.0,110.6162,110.6162,110.5082,110.5475,5197.0
2024-05-17 14:45:00,112.56,112.66,112.51,112.64,6349.0,110.5671,110.6654,110.518,110.6457,6349.0
2024-05-17 14:50:00,112.66,112.66,112.61,112.64,5948.0,110.6654,110.6654,110.6162,110.6457,5948.0
2024-05-17 14:55:00,112.67,112.73,112.63,112.63,6760.0,110.6752,110.7341,110.6359,110.6359,6760.0
2024-05-17 15:00:00,112.65,112.7,112.61,112.68,4249.0,110.6555,110.7047,110.6162,110.685,4249.0
2024-05-17 15:05:00,112.65,112.75,112.65,112.71,7472.0,110.6555,110.7538,110.6555,110.7145,7472.0
2024-05-17 15:10:00,112.7,112.76,112.68,112.72,5203.0,110.7047,110.7636,110.685,110.7243,5203.0
2024-05-17 15:15:00,112.73,112.82,112.71,112.79,6851.0,110.7341,110.8225,110.7145,110.7931,6851.0
2024-05-17 15:20:00,112.81,112.84,112.79,112.83,8712.0,110.8127,110.8422,110.7931,110.8323,8712.0
2024-05-17 15:25:00,112.86,112.86,112.77,112.82,5933.0,110.8618,110.8618,110.7734,110.8225,5933.0
2024-05-17 15:30:00,112.81,112.91,112.67,112.67,12852.0,110.8127,110.9109,110.6752,110.6752,12852.0
2024-05-17 15:35:00,112.67,112.76,112.66,112.74,11712.0,110.6752,110.7636,110.6654,110.7439,11712.0
2024-05-17 15:40:00,112.75,112.76,112.64,112.67,14381.0,110.7538,110.7636,110.6457,110.6752,14381.0
2024-05-17 15:45:00,112.67,112.69,112.58,112.6,23807.0,110.6752,110.6948,110.5868,110.6064,23807.0
2024-05-17 15:50:00,112.58,112.74,112.57,112.72,46879.0,110.5868,110.7439,110.577,110.7243,46879.0
2024-05-17 15:55:00,112.73,112.9,112.71,112.9,123020.0,110.7341,110.9011,110.7145,110.9011,123020.0
2024-05-20 09:30:00,113.11,113.67,113.01,113.57,57111.0,111.1074,111.6575,111.0092,111.5592,57111.0
2024-05-20 09:35:00,113.65,113.88,113.46,113.47,19967.0,111.6378,111.8638,111.4512,111.461,19967.0
2024-05-20 09:40:00,113.58,113.8,113.5,113.63,13686.0,111.5691,111.7852,111.4905,111.6182,13686.0
2024-05-20 09:45:00,113.68,114.08,113.64,114.08,13407.0,111.6673,112.0602,111.628,112.0602,13407.0
2024-05-20 09:50:00,114.04,114.04,113.91,114.04,6619.0,112.0209,112.0209,111.8932,112.0209,6619.0
2024-05-20 09:55:00,113.99,114.21,113.99,114.18,8705.0,111.9718,112.1879,111.9718,112.1584,8705.0
2024-05-20 10:00:00,114.22,114.25,114.04,114.05,9305.0,112.1977,112.2272,112.0209,112.0307,9305.0
2024-05-20 10:05:00,114.02,114.33,113.98,114.33,16769.0,112.0013,112.3058,111.962,112.3058,16769.0
2024-05-20 10:10:00,114.32,114.32,114.19,114.22,4714.0,112.296,112.296,112.1683,112.1977,4714.0
2024-05-20 10:15:00,114.25,114.34,114.23,114.34,9467.0,112.2272,112.3156,112.2076,112.3156,9467.0
2024-05-20 10:20:00,114.33,114.55,114.33,114.52,7714.0,112.3058,112.5219,112.3058,112.4924,7714.0
2024-05-20 10:25:00,114.49,114.52,114.34,114.46,11818.0,112.463,112.4924,112.3156,112.4335,11818.0
2024-05-20 10:30:00,114.45,114.48,114.35,114.36,9982.0,112.4237,112.4531,112.3254,112.3353,9982.0
2024-05-20 10:35:00,114.31,114.35,114.18,114.25,9010.0,112.2861,112.3254,112.1584,112.2272,9010.0
2024-05-20 10:40:00,114.24,114.43,114.21,114.37,10796.0,112.2174,112.404,112.1879,112.3451,10796.0
2024-05-20 10:45:00,114.39,114.41,114.23,114.39,10238.0,112.3647,112.3844,112.2076,112.3647,10238.0
2024-05-20 10:50:00,114.36,114.38,114.2,114.26,10864.0,112.3353,112.3549,112.1781,112.237,10864.0
2024-05-20 10:55:00,114.27,114.28,114.14,114.18,10229.0,112.2469,112.2567,112.1192,112.1584,10229.0
2024-05-20 11:00:00,114.18,114.19,114.11,114.12,5913.0,112.1584,112.1683,112.0897,112.0995,5913.0
2024-05-20 11:05:00,114.12,114.22,114.09,114.16,10106.0,112.0995,112.1977,112.07,112.1388,10106.0
2024-05-20 11:10:00,114.16,114.41,114.16,114.4,7782.0,112.1388,112.3844,112.1388,112.3746,7782.0
2024-05-20 11:15:00,114.41,114.43,114.34,114.42,10395.0,112.3844,112.404,112.3156,112.3942,10395.0
2024-05-20 11:20:00,114.4,114.43,114.33,114.42,7324.0,112.3746,112.404,112.3058,112.3942,7324.0
2024-05-20 11:25:00,114.44,114.47,114.39,114.41,7460.0,112.4138,112.4433,112.3647,112.3844,7460.0
2024-05-20 11:30:00,114.38,114.43,114.36,114.38,15295.0,112.3549,112.404,112.3353,112.3549,15295.0
2024-05-20 11:35:00,114.41,114.42,114.33,114.37,7793.0,112.3844,112.3942,112.3058,112.3451,7793.0
2024-05-20 11:40:00,114.36,114.38,114.2,114.2,8375.0,112.3353,112.3549,112.1781,112.1781,8375.0
2024-05-20 11:45:00,114.2,114.22,114.12,114.14,4021.0,112.1781,112.1977,112.0995,112.1192,4021.0
2024-05-20 11:50:00,114.1,114.17,114.1,114.15,5223.0,112.0799,112.1486,112.0799,112.129,5223.0
2024-05-20 11:55:00,114.16,114.19,114.1,114.16,6186.0,112.1388,112.1683,112.0799,112.1388,6186.0
2024-05-20 12:00:00,114.15,114.23,114.15,114.23,3198.0,112.129,112.2076,112.129,112.2076,3198.0
2024-05-20 12:05:00,114.23,114.24,114.2,114.23,2907.0,112.2076,112.2174,112.1781,112.2076,2907.0
2024-05-20 12:10:00,114.22,114.24,114.15,114.22,4368.0,112.1977,112.2174,112.129,112.1977,4368.0
2024-05-20 12:15:00,114.23,114.27,114.18,114.2,7221.0,112.2076,112.2469,112.1584,112.1781,7221.0
2024-05-20 12:20:00,114.21,114.24,114.16,114.17,4505.0,112.1879,112.2174,112.1388,112.1486,4505.0
2024-05-20 12:25:00,114.17,114.2,114.16,114.2,3372.0,112.1486,112.1781,112.1388,112.1781,3372.0
2024-05-20 12:30:00,114.19,114.21,114.15,114.16,2931.0,112.1683,112.1879,112.129,112.1388,2931.0
2024-05-20 12:35:00,114.16,114.24,114.14,114.2,7262.0,112.1388,112.2174,112.1192,112.1781,7262.0
2024-05-20 12:40:00,114.2,114.2,114.1,114.12,3288.0,112.1781,112.1781,112.0799,112.0995,3288.0
2024-05-20 12:45:00,114.13,114.13,114.1,114.13,2858.0,112.1093,112.1093,112.0799,112.1093,2858.0
2024-05-20 12:50:00,114.15,114.23,114.14,114.22,5907.0,112.129,112.2076,112.1192,112.1977,5907.0
2024-05-20 12:55:00,114.23,114.23,114.12,114.16,7215.0,112.2076,112.2076,112.0995,112.1388,7215.0
2024-05-20 13:00:00,114.16,114.19,114.15,114.19,1576.0,112.1388,112.1683,112.129,112.1683,1576.0
2024-05-20 13:05:00,114.2,114.2,114.15,114.2,3473.0,112.1781,112.1781,112.129,112.1781,3473.0
2024-05-20 13:10:00,114.21,114.24,114.19,114.23,4949.0,112.1879,112.2174,112.1683,112.2076,4949.0
2024-05-20 13:15:00,114.23,114.29,114.2,114.2,4151.0,112.2076,112.2665,112.1781,112.1781,4151.0
2024-05-20 13:20:00,114.2,114.21,114.08,114.1,6089.0,112.1781,112.1879,112.0602,112.0799,6089.0
2024-05-20 13:25:00,114.09,114.1,114.0,114.08,3411.0,112.07,112.0799,111.9816,112.0602,3411.0
2024-05-20 13:30:00,114.09,114.1,114.03,114.1,3041.0,112.07,112.0799,112.0111,112.0799,3041.0
2024-05-20 13:35:00,114.09,114.14,114.08,114.11,4463.0,112.07,112.1192,112.0602,112.0897,4463.0
2024-05-20 13:40:00,114.12,114.18,114.12,114.16,3794.0,112.0995,112.1584,112.0995,112.1388,3794.0
2024-05-20 13:45:00,114.19,114.19,114.14,114.14,3123.0,112.1683,112.1683,112.1192,112.1192,3123.0
2024-05-20 13:50:00,114.15,114.21,114.15,114.17,2833.0,112.129,112.1879,112.129,112.1486,2833.0
2024-05-20 13:55:00,114.18,114.21,114.17,114.19,4912.0,112.1584,112.1879,112.1486,112.1683,4912.0
2024-05-20 14:00:00,114.17,114.22,114.14,114.15,3230.0,112.1486,112.1977,112.1192,112.129,3230.0
2024-05-20 14:05:00,114.14,114.16,113.92,114.03,8271.0,112.1192,112.1388,111.9031,112.0111,8271.0
2024-05-20 14:10:00,114.01,114.03,113.99,114.02,1908.0,111.9915,112.0111,111.9718,112.0013,1908.0
2024-05-20 14:15:00,114.02,114.05,113.96,114.01,5255.0,112.0013,112.0307,111.9423,111.9915,5255.0
2024-05-20 14:20:00,114.02,114.05,114.01,114.03,5217.0,112.0013,112.0307,111.9915,112.0111,5217.0
2024-05-20 14:25:00,114.04,114.06,114.03,114.05,5282.0,112.0209,112.0406,112.0111,112.0307,5282.0
2024-05-20 14:30:00,114.05,114.1,114.05,114.06,5090.0,112.0307,112.0799,112.0307,112.0406,5090.0
2024-05-20 14:35:00,114.07,114.07,113.88,113.88,15442.0,112.0504,112.0504,111.8638,111.8638,15442.0
2024-05-20 14:40:00,113.9,113.94,113.88,113.91,8692.0,111.8834,111.9227,111.8638,111.8932,8692.0
2024-05-20 14:45:00,113.92,114.03,113.9,114.02,5022.0,111.9031,112.0111,111.8834,112.0013,5022.0
2024-05-20 14:50:00,114.01,114.03,113.96,113.97,7582.0,111.9915,112.0111,111.9423,111.9522,7582.0
2024-05-20 14:55:00,113.96,113.96,113.9,113.9,6584.0,111.9423,111.9423,111.8834,111.8834,6584.0
2024-05-20 15:00:00,113.89,113.9,113.81,113.88,5430.0,111.8736,111.8834,111.795,111.8638,5430.0
2024-05-20 15:05:00,113.88,113.93,113.86,113.93,6428.0,111.8638,111.9129,111.8441,111.9129,6428.0
2024-05-20 15:10:00,113.93,113.94,113.88,113.9,6136.0,111.9129,111.9227,111.8638,111.8834,6136.0
2024-05-20 15:15:00,113.89,113.94,113.88,113.91,9481.0,111.8736,111.9227,111.8638,111.8932,9481.0
2024-05-20 15:20:00,113.92,113.98,113.85,113.88,11153.0,111.9031,111.962,111.8343,111.8638,11153.0
2024-05-20 15:25:00,113.88,113.92,113.87,113.9,5526.0,111.8638,111.9031,111.8539,111.8834,5526.0
2024-05-20 15:30:00,113.91,113.92,113.8,113.8,7644.0,111.8932,111.9031,111.7852,111.7852,7644.0
2024-05-20 15:35:00,113.81,113.92,113.8,113.91,9456.0,111.795,111.9031,111.7852,111.8932,9456.0
2024-05-20 15:40:00,113.91,113.94,113.88,113.92,12023.0,111.8932,111.9227,111.8638,111.9031,12023.0
2024-05-20 15:45:00,113.9,113.92,113.72,113.72,14957.0,111.8834,111.9031,111.7066,111.7066,14957.0
2024-05-20 15:50:00,113.71,113.82,113.67,113.82,31804.0,111.6968,111.8048,111.6575,111.8048,31804.0
2024-05-20 15:55:00,113.81,113.83,113.65,113.72,104232.0,111.795,111.8146,111.6378,111.7066,104232.0
2024-05-21 09:30:00,113.54,113.7,113.4,113.52,33974.0,111.5298,111.6869,111.3923,111.5101,33974.0
2024-05-21 09:35:00,113.44,113.55,113.38,113.52,7758.0,111.4315,111.5396,111.3726,111.5101,7758.0
2024-05-21 09:40:00,113.52,113.75,113.52,113.75,6654.0,111.5101,111.7361,111.5101,111.7361,6654.0
2024-05-21 09:45:00,113.76,114.0,113.75,113.96,6548.0,111.7459,111.9816,111.7361,111.9423,6548.0
2024-05-21 09:50:00,114.01,114.05,113.68,113.68,4873.0,111.9915,112.0307,111.6673,111.6673,4873.0
2024-05-21 09:55:00,113.65,113.69,113.45,113.52,4013.0,111.6378,111.6771,111.4414,111.5101,4013.0
2024-05-21 10:00:00,113.51,113.7,113.47,113.66,14339.0,111.5003,111.6869,111.461,111.6477,14339.0
2024-05-21 10:05:00,113.66,113.73,113.52,113.55,5307.0,111.6477,111.7164,111.5101,111.5396,5307.0
2024-05-21 10:10:00,113.53,113.68,113.52,113.65,3999.0,111.52,111.6673,111.5101,111.6378,3999.0
2024-05-21 10:15:00,113.65,113.66,113.56,113.56,3290.0,111.6378,111.6477,111.5494,111.5494,3290.0
2024-05-21 10:20:00,113.53,113.63,113.52,113.59,7246.0,111.52,111.6182,111.5101,111.5789,7246.0
2024-05-21 10:25:00,113.56,113.66,113.51,113.61,14225.0,111.5494,111.6477,111.5003,111.5985,14225.0
2024-05-21 10:30:00,113.62,113.66,113.59,113.63,3328.0,111.6084,111.6477,111.5789,111.6182,3328.0
2024-05-21 10:35:00,113.61,113.75,113.58,113.73,4046.0,111.5985,111.7361,111.5691,111.7164,4046.0
2024-05-21 10:40:00,113.74,113.95,113.74,113.95,10054.0,111.7262,111.9325,111.7262,111.9325,10054.0
2024-05-21 10:45:00,113.89,114.0,113.88,113.96,13951.0,111.8736,111.9816,111.8638,111.9423,13951.0
2024-05-21 10:50:00,113.97,113.98,113.81,113.82,5111.0,111.9522,111.962,111.795,111.8048,5111.0
2024-05-21 10:55:00,113.82,113.84,113.72,113.75,6841.0,111.8048,111.8245,111.7066,111.7361,6841.0
2024-05-21 11:00:00,113.73,113.78,113.72,113.76,5467.0,111.7164,111.7655,111.7066,111.7459,5467.0
2024-05-21 11:05:00,113.74,113.76,113.69,113.73,5324.0,111.7262,111.7459,111.6771,111.7164,5324.0
2024-05-21 11:10:00,113.73,113.86,113.71,113.86,4086.0,111.7164,111.8441,111.6968,111.8441,4086.0
2024-05-21 11:15:00,113.89,114.01,113.85,113.95,4183.0,111.8736,111.9915,111.8343,111.9325,4183.0
2024-05-21 11:20:00,113.93,114.04,113.92,114.03,4618.0,111.9129,112.0209,111.9031,112.0111,4618.0
2024-05-21 11:25:00,114.02,114.04,113.98,113.99,3916.0,112.0013,112.0209,111.962,111.9718,3916.0
2024-05-21 11:30:00,114.01,114.03,113.92,113.92,7072.0,111.9915,112.0111,111.9031,111.9031,7072.0
2024-05-21 11:35:00,113.95,113.96,113.87,113.88,2257.0,111.9325,111.9423,111.8539,111.8638,2257.0
2024-05-21 11:40:00,113.88,113.88,113.79,113.8,2450.0,111.8638,111.8638,111.7754,111.7852,2450.0
2024-05-21 11:45:00,113.8,113.88,113.79,113.87,3645.0,111.7852,111.8638,111.7754,111.8539,3645.0
2024-05-21 11:50:00,113.85,113.92,113.81,113.92,2974.0,111.8343,111.9031,111.795,111.9031,2974.0
2024-05-21 11:55:00,113.89,113.93,113.87,113.87,1366.0,111.8736,111.9129,111.8539,111.8539,1366.0
2024-05-21 12:00:00,113.88,113.88,113.82,113.82,1697.0,111.8638,111.8638,111.8048,111.8048,1697.0
2024-05-21 12:05:00,113.81,113.81,113.75,113.78,1102.0,111.795,111.795,111.7361,111.7655,1102.0
2024-05-21 12:10:00,113.78,113.89,113.78,113.83,3403.0,111.7655,111.8736,111.7655,111.8146,3403.0
2024-05-21 12:15:00,113.8,113.84,113.79,113.81,2350.0,111.7852,111.8245,111.7754,111.795,2350.0
2024-05-21 12:20:00,113.82,113.83,113.77,113.77,2278.0,111.8048,111.8146,111.7557,111.7557,2278.0
2024-05-21 12:25:00,113.79,113.83,113.77,113.82,2735.0,111.7754,111.8146,111.7557,111.8048,2735.0
2024-05-21 12:30:00,113.81,113.87,113.67,113.67,4410.0,111.795,111.8539,111.6575,111.6575,4410.0
2024-05-21 12:35:00,113.67,113.7,113.64,113.68,3612.0,111.6575,111.6869,111.628,111.6673,3612.0
2024-05-21 12:40:00,113.68,113.74,113.68,113.73,4646.0,111.6673,111.7262,111.6673,111.7164,4646.0
2024-05-21 12:45:00,113.73,113.76,113.71,113.75,8295.0,111.7164,111.7459,111.6968,111.7361,8295.0
2024-05-21 12:50:00,113.73,113.79,113.72,113.77,3642.0,111.7164,111.7754,111.7066,111.7557,3642.0
2024-05-21 12:55:00,113.75,113.77,113.73,113.74,2295.0,111.7361,111.7557,111.7164,111.7262,2295.0
2024-05-21 13:00:00,113.76,113.76,113.68,113.72,3147.0,111.7459,111.7459,111.6673,111.7066,3147.0
2024-05-21 13:05:00,113.71,113.75,113.67,113.75,2348.0,111.6968,111.7361,111.6575,111.7361,2348.0
2024-05-21 13:10:00,113.73,113.73,113.59,113.63,2435.0,111.7164,111.7164,111.5789,111.6182,2435.0
2024-05-21 13:15:00,113.63,113.69,113.63,113.67,1478.0,111.6182,111.6771,111.6182,111.6575,1478.0
2024-05-21 13:20:00,113.67,113.69,113.6,113.6,3923.0,111.6575,111.6771,111.5887,111.5887,3923.0
2024-05-21 13:25:00,113.61,113.68,113.61,113.68,6601.0,111.5985,111.6673,111.5985,111.6673,6601.0
2024-05-21 13:30:00,113.68,113.71,113.64,113.67,3220.0,111.6673,111.6968,111.628,111.6575,3220.0
2024-05-21 13:35:00,113.68,113.7,113.65,113.68,3874.0,111.6673,111.6869,111.6378,111.6673,3874.0
2024-05-21 13:40:00,113.7,113.75,113.66,113.74,4874.0,111.6869,111.7361,111.6477,111.7262,4874.0
2024-05-21 13:45:00,113.71,113.75,113.71,113.74,3316.0,111.6968,111.7361,111.6968,111.7262,3316.0
2024-05-21 13:50:00,113.75,113.82,113.74,113.77,4833.0,111.7361,111.8048,111.7262,111.7557,4833.0
2024-05-21 13:55:00,113.77,113.87,113.77,113.87,3234.0,111.7557,111.8539,111.7557,111.8539,3234.0
2024-05-21 14:00:00,113.87,113.87,113.73,113.73,5458.0,111.8539,111.8539,111.7164,111.7164,5458.0
2024-05-21 14:05:00,113.72,113.75,113.69,113.69,3781.0,111.7066,111.7361,111.6771,111.6771,3781.0
2024-05-21 14:10:00,113.71,113.72,113.66,113.66,4914.0,111.6968,111.7066,111.6477,111.6477,4914.0
2024-05-21 14:15:00,113.66,113.72,113.65,113.69,2310.0,111.6477,111.7066,111.6378,111.6771,2310.0
2024-05-21 14:20:00,113.7,113.78,113.69,113.76,3839.0,111.6869,111.7655,111.6771,111.7459,3839.0
2024-05-21 14:25:00,113.77,113.87,113.75,113.76,4053.0,111.7557,111.8539,111.7361,111.7459,4053.0
2024-05-21 14:30:00,113.76,113.83,113.76,113.81,5388.0,111.7459,111.8146,111.7459,111.795,5388.0
2024-05-21 14:35:00,113.79,113.81,113.74,113.74,5777.0,111.7754,111.795,111.7262,111.7262,5777.0
2024-05-21 14:40:00,113.7,113.74,113.64,113.65,4844.0,111.6869,111.7262,111.628,111.6378,4844.0
2024-05-21 14:45:00,113.67,113.7,113.66,113.68,6939.0,111.6575,111.6869,111.6477,111.6673,6939.0
2024-05-21 14:50:00,113.68,113.73,113.61,113.62,4762.0,111.6673,111.7164,111.5985,111.6084,4762.0
2024-05-21 14:55:00,113.63,113.67,113.62,113.64,8471.0,111.6182,111.6575,111.6084,111.628,8471.0
2024-05-21 15:00:00,113.65,113.65,113.57,113.58,5238.0,111.6378,111.6378,111.5592,111.5691,5238.0
2024-05-21 15:05:00,113.58,113.61,113.53,113.61,13926.0,111.5691,111.5985,111.52,111.5985,13926.0
2024-05-21 15:10:00,113.65,113.77,113.64,113.71,12585.0,111.6378,111.7557,111.628,111.6968,12585.0
2024-05-21 15:15:00,113.72,113.72,113.57,113.66,7647.0,111.7066,111.7066,111.5592,111.6477,7647.0
2024-05-21 15:20:00,113.65,113.65,113.55,113.62,6818.0,111.6378,111.6378,111.5396,111.6084,6818.0
2024-05-21 15:25:00,113.62,113.64,113.51,113.63,14448.0,111.6084,111.628,111.5003,111.6182,14448.0
2024-05-21 15:30:00,113.63,113.76,113.62,113.76,8497.0,111.6182,111.7459,111.6084,111.7459,8497.0
2024-05-21 15:35:00,113.79,113.88,113.76,113.77,9774.0,111.7754,111.8638,111.7459,111.7557,9774.0
2024-05-21 15:40:00,113.81,113.83,113.76,113.77,12213.0,111.795,111.8146,111.7459,111.7557,12213.0
2024-05-21 15:45:00,113.76,113.87,113.7,113.82,41288.0,111.7459,111.8539,111.6869,111.8048,41288.0
2024-05-21 15:50:00,113.83,113.9,113.77,113.88,51665.0,111.8146,111.8834,111.7557,111.8638,51665.0
2024-05-21 15:55:00,113.88,113.95,113.64,113.73,172619.0,111.8638,111.9325,111.628,111.7164,172619.0
2024-05-22 09:30:00,113.68,113.82,113.36,113.74,46321.0,111.6673,111.8048,111.353,111.7262,46321.0
2024-05-22 09:35:00,113.68,114.16,113.66,114.12,5962.0,111.6673,112.1388,111.6477,112.0995,5962.0
2024-05-22 09:40:00,114.06,114.2,113.81,114.11,11440.0,112.0406,112.1781,111.795,112.0897,11440.0
2024-05-22 09:45:00,114.12,114.16,113.82,113.83,23124.0,112.0995,112.1388,111.8048,111.8146,23124.0
2024-05-22 09:50:00,113.83,114.13,113.82,114.09,7312.0,111.8146,112.1093,111.8048,112.07,7312.0
2024-05-22 09:55:00,114.14,114.14,113.93,114.03,4778.0,112.1192,112.1192,111.9129,112.0111,4778.0
2024-05-22 10:00:00,113.99,114.02,113.81,113.81,2890.0,111.9718,112.0013,111.795,111.795,2890.0
2024-05-22 10:05:00,113.83,113.89,113.69,113.69,4875.0,111.8146,111.8736,111.6771,111.6771,4875.0
2024-05-22 10:10:00,113.71,113.78,113.65,113.67,3984.0,111.6968,111.7655,111.6378,111.6575,3984.0
2024-05-22 10:15:00,113.67,113.68,113.54,113.64,11872.0,111.6575,111.6673,111.5298,111.628,11872.0
2024-05-22 10:20:00,113.67,113.78,113.67,113.67,9315.0,111.6575,111.7655,111.6575,111.6575,9315.0
2024-05-22 10:25:00,113.68,113.9,113.65,113.86,3495.0,111.6673,111.8834,111.6378,111.8441,3495.0
2024-05-22 10:30:00,113.89,113.89,113.81,113.84,2272.0,111.8736,111.8736,111.795,111.8245,2272.0
2024-05-22 10:35:00,113.8,113.8,113.63,113.63,4365.0,111.7852,111.7852,111.6182,111.6182,4365.0
2024-05-22 10:40:00,113.62,113.62,113.51,113.54,2944.0,111.6084,111.6084,111.5003,111.5298,2944.0
2024-05-22 10:45:00,113.58,113.72,113.57,113.72,5433.0,111.5691,111.7066,111.5592,111.7066,5433.0
2024-05-22 10:50:00,113.7,113.91,113.68,113.9,8048.0,111.6869,111.8932,111.6673,111.8834,8048.0
2024-05-22 10:55:00,113.92,113.99,113.89,113.99,5580.0,111.9031,111.9718,111.8736,111.9718,5580.0
2024-05-22 11:00:00,114.0,114.02,113.94,113.97,2585.0,111.9816,112.0013,111.9227,111.9522,2585.0
2024-05-22 11:05:00,113.98,113.98,113.88,113.9,4951.0,111.962,111.962,111.8638,111.8834,4951.0
2024-05-22 11:10:00,113.93,113.93,113.78,113.78,3155.0,111.9129,111.9129,111.7655,111.7655,3155.0
2024-05-22 11:15:00,113.8,113.8,113.69,113.69,5046.0,111.7852,111.7852,111.6771,111.6771,5046.0
2024-05-22 11:20:00,113.71,113.71,113.61,113.61,3912.0,111.6968,111.6968,111.5985,111.5985,3912.0
2024-05-22 11:25:00,113.64,113.67,113.61,113.64,5656.0,111.628,111.6575,111.5985,111.628,5656.0
2024-05-22 11:30:00,113.64,113.66,113.59,113.62,3178.0,111.628,111.6477,111.5789,111.6084,3178.0
2024-05-22 11:35:00,113.62,113.64,113.59,113.63,5161.0,111.6084,111.628,111.5789,111.6182,5161.0
2024-05-22 11:40:00,113.63,113.8,113.62,113.78,6883.0,111.6182,111.7852,111.6084,111.7655,6883.0
2024-05-22 11:45:00,113.76,113.76,113.67,113.67,5099.0,111.7459,111.7459,111.6575,111.6575,5099.0
2024-05-22 11:50:00,113.66,113.73,113.58,113.73,6220.0,111.6477,111.7164,111.5691,111.7164,6220.0
2024-05-22 11:55:00,113.7,113.73,113.69,113.71,2315.0,111.6869,111.7164,111.6771,111.6968,2315.0
2024-05-22 12:00:00,113.69,113.77,113.67,113.77,4657.0,111.6771,111.7557,111.6575,111.7557,4657.0
2024-05-22 12:05:00,113.79,113.83,113.79,113.81,3538.0,111.7754,111.8146,111.7754,111.795,3538.0
2024-05-22 12:10:00,113.81,113.87,113.75,113.76,7071.0,111.795,111.8539,111.7361,111.7459,7071.0
2024-05-22 12:15:00,113.76,113.79,113.74,113.78,5941.0,111.7459,111.7754,111.7262,111.7655,5941.0
2024-05-22 12:20:00,113.78,113.8,113.74,113.79,6207.0,111.7655,111.7852,111.7262,111.7754,6207.0
2024-05-22 12:25:00,113.79,114.1,113.79,114.08,39479.0,111.7754,112.0799,111.7754,112.0602,39479.0
2024-05-22 12:30:00,114.09,114.12,114.06,114.1,4191.0,112.07,112.0995,112.0406,112.0799,4191.0
2024-05-22 12:35:00,114.12,114.23,114.11,114.2,5624.0,112.0995,112.2076,112.0897,112.1781,5624.0
2024-05-22 12:40:00,114.2,114.22,114.14,114.15,3316.0,112.1781,112.1977,112.1192,112.129,3316.0
2024-05-22 12:45:00,114.14,114.2,114.09,114.16,7156.0,112.1192,112.1781,112.07,112.1388,7156.0
2024-05-22 12:50:00,114.14,114.17,114.11,114.17,3179.0,112.1192,112.1486,112.0897,112.1486,3179.0
2024-05-22 12:55:00,114.17,114.2,114.15,114.15,3008.0,112.1486,112.1781,112.129,112.129,3008.0
2024-05-22 13:00:00,114.17,114.19,114.11,114.19,7291.0,112.1486,112.1683,112.0897,112.1683,7291.0
2024-05-22 13:05:00,114.18,114.22,114.17,114.2,2754.0,112.1584,112.1977,112.1486,112.1781,2754.0
2024-05-22 13:10:00,114.18,114.21,114.18,114.19,4893.0,112.1584,112.1879,112.1584,112.1683,4893.0
2024-05-22 13:15:00,114.2,114.2,114.11,114.12,5444.0,112.1781,112.1781,112.0897,112.0995,5444.0
2024-05-22 13:20:00,114.13,114.13,114.07,114.1,4520.0,112.1093,112.1093,112.0504,112.0799,4520.0
2024-05-22 13:25:00,114.11,114.11,114.06,114.09,3985.0,112.0897,112.0897,112.0406,112.07,3985.0
2024-05-22 13:30:00,114.09,114.18,114.07,114.18,4527.0,112.07,112.1584,112.0504,112.1584,4527.0
2024-05-22 13:35:00,114.19,114.2,113.95,114.1,7240.0,112.1683,112.1781,111.9325,112.0799,7240.0
2024-05-22 13:40:00,114.08,114.13,114.03,114.03,3186.0,112.0602,112.1093,112.0111,112.0111,3186.0
2024-05-22 13:45:00,114.01,114.1,113.99,114.06,12324.0,111.9915,112.0799,111.9718,112.0406,12324.0
2024-05-22 13:50:00,114.1,114.14,114.1,114.14,3987.0,112.0799,112.1192,112.0799,112.1192,3987.0
2024-05-22 13:55:00,114.12,114.18,114.11,114.15,6060.0,112.0995,112.1584,112.0897,112.129,6060.0
2024-05-22 14:00:00,114.16,114.2,113.93,114.09,21254.0,112.1388,112.1781,111.9129,112.07,21254.0
2024-05-22 14:05:00,114.1,114.2,114.04,114.07,7090.0,112.0799,112.1781,112.0209,112.0504,7090.0
2024-05-22 14:10:00,114.06,114.09,114.02,114.07,6131.0,112.0406,112.07,112.0013,112.0504,6131.0
2024-05-22 14:15:00,114.05,114.05,113.99,114.01,5492.0,112.0307,112.0307,111.9718,111.9915,5492.0
2024-05-22 14:20:00,114.02,114.1,113.92,114.06,22561.0,112.0013,112.0799,111.9031,112.0406,22561.0
2024-05-22 14:25:00,114.09,114.14,113.94,113.94,18823.0,112.07,112.1192,111.9227,111.9227,18823.0
2024-05-22 14:30:00,113.96,114.03,113.95,113.97,15390.0,111.9423,112.0111,111.9325,111.9522,15390.0
2024-05-22 14:35:00,113.96,113.96,113.77,113.81,30491.0,111.9423,111.9423,111.7557,111.795,30491.0
2024-05-22 14:40:00,113.81,113.87,113.76,113.83,5848.0,111.795,111.8539,111.7459,111.8146,5848.0
2024-05-22 14:45:00,113.83,114.04,113.83,114.0,6133.0,111.8146,112.0209,111.8146,111.9816,6133.0
2024-05-22 14:50:00,114.03,114.03,113.89,113.89,4606.0,112.0111,112.0111,111.8736,111.8736,4606.0
2024-05-22 14:55:00,113.93,114.07,113.93,114.06,5443.0,111.9129,112.0504,111.9129,112.0406,5443.0
2024-05-22 15:00:00,114.01,114.1,114.01,114.1,3319.0,111.9915,112.0799,111.9915,112.0799,3319.0
2024-05-22 15:05:00,114.09,114.16,114.07,114.16,3355.0,112.07,112.1388,112.0504,112.1388,3355.0
2024-05-22 15:10:00,114.14,114.16,114.06,114.08,6656.0,112.1192,112.1388,112.0406,112.0602,6656.0
2024-05-22 15:15:00,114.08,114.29,114.05,114.08,8291.0,112.0602,112.2665,112.0307,112.0602,8291.0
2024-05-22 15:20:00,114.11,114.21,114.11,114.2,8792.0,112.0897,112.1879,112.0897,112.1781,8792.0
2024-05-22 15:25:00,114.22,114.25,114.18,114.25,4438.0,112.1977,112.2272,112.1584,112.2272,4438.0
2024-05-22 15:30:00,114.26,114.45,114.22,114.37,16349.0,112.237,112.4237,112.1977,112.3451,16349.0
2024-05-22 15:35:00,114.36,114.52,114.36,114.5,38729.0,112.3353,112.4924,112.3353,112.4728,38729.0
2024-05-22 15:40:00,114.53,114.6,114.37,114.37,25924.0,112.5023,112.571,112.3451,112.3451,25924.0
2024-05-22 15:45:00,114.4,114.51,114.22,114.22,25396.0,112.3746,112.4826,112.1977,112.1977,25396.0
2024-05-22 15:50:00,114.26,114.36,114.21,114.34,32321.0,112.237,112.3353,112.1879,112.3156,32321.0
2024-05-22 15:55:00,114.36,114.68,114.35,114.68,161239.0,112.3353,112.6496,112.3254,112.6496,161239.0
2024-05-23 09:30:00,115.44,115.62,114.76,114.8,42930.0,113.3961,113.573,112.7282,112.7675,42930.0
2024-05-23 09:35:00,114.8,114.83,114.52,114.54,7176.0,112.7675,112.7969,112.4924,112.5121,7176.0
2024-05-23 09:40:00,114.46,114.51,114.11,114.25,9127.0,112.4335,112.4826,112.0897,112.2272,9127.0
2024-05-23 09:45:00,114.16,114.17,113.82,113.85,8471.0,112.1388,112.1486,111.8048,111.8343,8471.0
2024-05-23 09:50:00,113.9,113.91,113.4,113.65,15624.0,111.8834,111.8932,111.3923,111.6378,15624.0
2024-05-23 09:55:00,113.64,113.98,113.55,113.98,10559.0,111.628,111.962,111.5396,111.962,10559.0
2024-05-23 10:00:00,113.96,114.13,113.89,113.93,15694.0,111.9423,112.1093,111.8736,111.9129,15694.0
2024-05-23 10:05:00,113.93,114.09,113.93,114.0,21359.0,111.9129,112.07,111.9129,111.9816,21359.0
2024-05-23 10:10:00,113.98,114.29,113.98,114.26,44632.0,111.962,112.2665,111.962,112.237,44632.0
2024-05-23 10:15:00,114.26,114.35,114.12,114.13,15041.0,112.237,112.3254,112.0995,112.1093,15041.0
2024-05-23 10:20:00,114.13,114.13,113.96,114.02,10476.0,112.1093,112.1093,111.9423,112.0013,10476.0
2024-05-23 10:25:00,113.99,113.99,113.87,113.95,12242.0,111.9718,111.9718,111.8539,111.9325,12242.0
2024-05-23 10:30:00,113.96,113.96,113.65,113.72,10420.0,111.9423,111.9423,111.6378,111.7066,10420.0
2024-05-23 10:35:00,113.74,113.89,113.74,113.88,7217.0,111.7262,111.8736,111.7262,111.8638,7217.0
2024-05-23 10:40:00,113.89,113.93,113.75,113.77,8141.0,111.8736,111.9129,111.7361,111.7557,8141.0
2024-05-23 10:45:00,113.76,113.78,113.6,113.62,3855.0,111.7459,111.7655,111.5887,111.6084,3855.0
2024-05-23 10:50:00,113.61,113.61,113.38,113.44,9020.0,111.5985,111.5985,111.3726,111.4315,9020.0
2024-05-23 10:55:00,113.42,113.45,113.32,113.38,7171.0,111.4119,111.4414,111.3137,111.3726,7171.0
2024-05-23 11:00:00,113.41,113.6,113.4,113.6,10647.0,111.4021,111.5887,111.3923,111.5887,10647.0
2024-05-23 11:05:00,113.61,113.78,113.58,113.78,5653.0,111.5985,111.7655,111.5691,111.7655,5653.0
2024-05-23 11:10:00,113.78,113.8,113.7,113.79,5432.0,111.7655,111.7852,111.6869,111.7754,5432.0
2024-05-23 11:15:00,113.77,113.79,113.73,113.79,4004.0,111.7557,111.7754,111.7164,111.7754,4004.0
2024-05-23 11:20:00,113.77,113.85,113.77,113.85,3231.0,111.7557,111.8343,111.7557,111.8343,3231.0
2024-05-23 11:25:00,113.85,113.89,113.82,113.87,6450.0,111.8343,111.8736,111.8048,111.8539,6450.0
2024-05-23 11:30:00,113.87,113.89,113.86,113.88,4546.0,111.8539,111.8736,111.8441,111.8638,4546.0
2024-05-23 11:35:00,113.85,113.89,113.8,113.86,7594.0,111.8343,111.8736,111.7852,111.8441,7594.0
2024-05-23 11:40:00,113.86,113.86,113.82,113.82,2400.0,111.8441,111.8441,111.8048,111.8048,2400.0
2024-05-23 11:45:00,113.82,113.84,113.8,113.84,4912.0,111.8048,111.8245,111.7852,111.8245,4912.0
2024-05-23 11:50:00,113.86,113.99,113.85,113.9,7408.0,111.8441,111.9718,111.8343,111.8834,7408.0
2024-05-23 11:55:00,113.93,113.96,113.87,113.87,2847.0,111.9129,111.9423,111.8539,111.8539,2847.0
2024-05-23 12:00:00,113.87,113.91,113.84,113.9,3410.0,111.8539,111.8932,111.8245,111.8834,3410.0
2024-05-23 12:05:00,113.9,113.99,113.74,113.74,12475.0,111.8834,111.9718,111.7262,111.7262,12475.0
2024-05-23 12:10:00,113.75,113.75,113.59,113.59,6614.0,111.7361,111.7361,111.5789,111.5789,6614.0
2024-05-23 12:15:00,113.59,113.65,113.59,113.62,1386.0,111.5789,111.6378,111.5789,111.6084,1386.0
2024-05-23 12:20:00,113.64,113.67,113.62,113.66,3274.0,111.628,111.6575,111.6084,111.6477,3274.0
2024-05-23 12:25:00,113.65,113.68,113.61,113.66,5462.0,111.6378,111.6673,111.5985,111.6477,5462.0
2024-05-23 12:30:00,113.69,113.69,113.63,113.64,1684.0,111.6771,111.6771,111.6182,111.628,1684.0
2024-05-23 12:35:00,113.65,113.76,113.65,113.73,4196.0,111.6378,111.7459,111.6378,111.7164,4196.0
2024-05-23 12:40:00,113.71,113.71,113.58,113.59,2136.0,111.6968,111.6968,111.5691,111.5789,2136.0
2024-05-23 12:45:00,113.55,113.57,113.46,113.53,3873.0,111.5396,111.5592,111.4512,111.52,3873.0
2024-05-23 12:50:00,113.52,113.52,113.4,113.44,2130.0,111.5101,111.5101,111.3923,111.4315,2130.0
2024-05-23 12:55:00,113.43,113.44,113.36,113.4,3652.0,111.4217,111.4315,111.353,111.3923,3652.0
2024-05-23 13:00:00,113.41,113.41,113.34,113.34,2523.0,111.4021,111.4021,111.3333,111.3333,2523.0
2024-05-23 13:05:00,113.34,113.39,113.29,113.33,2514.0,111.3333,111.3824,111.2842,111.3235,2514.0
2024-05-23 13:10:00,113.29,113.4,113.29,113.38,7253.0,111.2842,111.3923,111.2842,111.3726,7253.0
2024-05-23 13:15:00,113.4,113.4,113.23,113.23,2818.0,111.3923,111.3923,111.2253,111.2253,2818.0
2024-05-23 13:20:00,113.23,113.24,113.11,113.23,6901.0,111.2253,111.2351,111.1074,111.2253,6901.0
2024-05-23 13:25:00,113.21,113.23,113.12,113.22,5327.0,111.2056,111.2253,111.1172,111.2154,5327.0
2024-05-23 13:30:00,113.21,113.22,113.13,113.17,6093.0,111.2056,111.2154,111.127,111.1663,6093.0
2024-05-23 13:35:00,113.18,113.18,112.95,113.0,6165.0,111.1762,111.1762,110.9502,110.9993,6165.0
2024-05-23 13:40:00,113.0,113.13,112.87,112.94,10548.0,110.9993,111.127,110.8716,110.9404,10548.0
2024-05-23 13:45:00,112.95,113.02,112.93,113.0,5852.0,110.9502,111.019,110.9306,110.9993,5852.0
2024-05-23 13:50:00,113.02,113.1,112.93,112.94,5471.0,111.019,111.0976,110.9306,110.9404,5471.0
2024-05-23 13:55:00,112.93,112.95,112.86,112.93,7479.0,110.9306,110.9502,110.8618,110.9306,7479.0
2024-05-23 14:00:00,112.88,112.93,112.77,112.8,3508.0,110.8815,110.9306,110.7734,110.8029,3508.0
2024-05-23 14:05:00,112.81,112.91,112.72,112.9,6685.0,110.8127,110.9109,110.7243,110.9011,6685.0
2024-05-23 14:10:00,112.9,112.92,112.83,112.87,3929.0,110.9011,110.9208,110.8323,110.8716,3929.0
2024-05-23 14:15:00,112.85,112.89,112.73,112.73,6545.0,110.852,110.8913,110.7341,110.7341,6545.0
2024-05-23 14:20:00,112.73,112.88,112.73,112.82,12393.0,110.7341,110.8815,110.7341,110.8225,12393.0
2024-05-23 14:25:00,112.79,112.86,112.78,112.83,6862.0,110.7931,110.8618,110.7832,110.8323,6862.0
2024-05-23 14:30:00,112.83,112.85,112.74,112.83,7525.0,110.8323,110.852,110.7439,110.8323,7525.0
2024-05-23 14:35:00,112.81,112.94,112.77,112.92,11013.0,110.8127,110.9404,110.7734,110.9208,11013.0
2024-05-23 14:40:00,112.92,112.95,112.83,112.86,12390.0,110.9208,110.9502,110.8323,110.8618,12390.0
2024-05-23 14:45:00,112.86,112.87,112.79,112.86,7956.0,110.8618,110.8716,110.7931,110.8618,7956.0
2024-05-23 14:50:00,112.86,112.89,112.84,112.86,9533.0,110.8618,110.8913,110.8422,110.8618,9533.0
2024-05-23 14:55:00,112.88,112.9,112.82,112.83,19202.0,110.8815,110.9011,110.8225,110.8323,19202.0
2024-05-23 15:00:00,112.84,113.01,112.84,112.89,6709.0,110.8422,111.0092,110.8422,110.8913,6709.0
2024-05-23 15:05:00,112.88,112.92,112.77,112.82,8391.0,110.8815,110.9208,110.7734,110.8225,8391.0
2024-05-23 15:10:00,112.82,112.91,112.82,112.9,6275.0,110.8225,110.9109,110.8225,110.9011,6275.0
2024-05-23 15:15:00,112.9,113.0,112.89,112.97,5334.0,110.9011,110.9993,110.8913,110.9699,5334.0
2024-05-23 15:20:00,112.98,113.05,112.91,112.96,7778.0,110.9797,111.0485,110.9109,110.96,7778.0
2024-05-23 15:25:00,112.95,113.0,112.93,112.94,8353.0,110.9502,110.9993,110.9306,110.9404,8353.0
2024-05-23 15:30:00,112.95,112.98,112.89,112.91,12726.0,110.9502,110.9797,110.8913,110.9109,12726.0
2024-05-23 15:35:00,112.92,112.92,112.86,112.89,6274.0,110.9208,110.9208,110.8618,110.8913,6274.0
2024-05-23 15:40:00,112.89,112.91,112.84,112.88,11141.0,110.8913,110.9109,110.8422,110.8815,11141.0
2024-05-23 15:45:00,112.87,112.9,112.75,112.9,18298.0,110.8716,110.9011,110.7538,110.9011,18298.0
2024-05-23 15:50:00,112.9,112.98,112.68,112.8,49684.0,110.9011,110.9797,110.685,110.8029,49684.0
2024-05-23 15:55:00,112.78,112.81,112.34,112.5,239805.0,110.7832,110.8127,110.351,110.5082,239805.0
2024-05-24 09:30:00,113.04,113.45,112.97,113.18,28246.0,111.0386,111.4414,110.9699,111.1762,28246.0
2024-05-24 09:35:00,113.21,113.58,113.14,113.43,6489.0,111.2056,111.5691,111.1369,111.4217,6489.0
2024-05-24 09:40:00,113.43,113.67,113.3,113.56,8590.0,111.4217,111.6575,111.294,111.5494,8590.0
2024-05-24 09:45:00,113.59,113.59,113.27,113.31,13951.0,111.5789,111.5789,111.2646,111.3039,13951.0
2024-05-24 09:50:00,113.3,113.3,113.2,113.26,3787.0,111.294,111.294,111.1958,111.2547,3787.0
2024-05-24 09:55:00,113.26,113.32,113.15,113.22,8298.0,111.2547,111.3137,111.1467,111.2154,8298.0
2024-05-24 10:00:00,113.26,113.43,113.22,113.29,10741.0,111.2547,111.4217,111.2154,111.2842,10741.0
2024-05-24 10:05:00,113.29,113.29,113.14,113.14,4489.0,111.2842,111.2842,111.1369,111.1369,4489.0
2024-05-24 10:10:00,113.14,113.17,112.97,113.01,6098.0,111.1369,111.1663,110.9699,111.0092,6098.0
2024-05-24 10:15:00,113.05,113.11,113.01,113.03,3074.0,111.0485,111.1074,111.0092,111.0288,3074.0
2024-05-24 10:20:00,113.04,113.1,113.02,113.1,5832.0,111.0386,111.0976,111.019,111.0976,5832.0
2024-05-24 10:25:00,113.08,113.17,113.07,113.13,6872.0,111.0779,111.1663,111.0681,111.127,6872.0
2024-05-24 10:30:00,113.16,113.3,113.1,113.19,6648.0,111.1565,111.294,111.0976,111.186,6648.0
2024-05-24 10:35:00,113.2,113.2,112.91,112.91,6494.0,111.1958,111.1958,110.9109,110.9109,6494.0
2024-05-24 10:40:00,112.93,112.93,112.72,112.73,6161.0,110.9306,110.9306,110.7243,110.7341,6161.0
2024-05-24 10:45:00,112.72,112.89,112.67,112.89,6667.0,110.7243,110.8913,110.6752,110.8913,6667.0
2024-05-24 10:50:00,112.92,113.06,112.9,112.99,4194.0,110.9208,111.0583,110.9011,110.9895,4194.0
2024-05-24 10:55:00,113.01,113.12,112.99,113.11,2575.0,111.0092,111.1172,110.9895,111.1074,2575.0
2024-05-24 11:00:00,113.14,113.2,113.09,113.2,8326.0,111.1369,111.1958,111.0877,111.1958,8326.0
2024-05-24 11:05:00,113.21,113.24,113.17,113.21,4363.0,111.2056,111.2351,111.1663,111.2056,4363.0
2024-05-24 11:10:00,113.27,113.39,113.26,113.38,4767.0,111.2646,111.3824,111.2547,111.3726,4767.0
2024-05-24 11:15:00,113.38,113.4,113.32,113.34,3412.0,111.3726,111.3923,111.3137,111.3333,3412.0
2024-05-24 11:20:00,113.34,113.49,113.27,113.45,5733.0,111.3333,111.4807,111.2646,111.4414,5733.0
2024-05-24 11:25:00,113.47,113.54,113.43,113.48,5528.0,111.461,111.5298,111.4217,111.4708,5528.0
2024-05-24 11:30:00,113.48,113.57,113.4,113.5,16992.0,111.4708,111.5592,111.3923,111.4905,16992.0
2024-05-24 11:35:00,113.46,113.47,113.26,113.29,9902.0,111.4512,111.461,111.2547,111.2842,9902.0
2024-05-24 11:40:00,113.28,113.46,113.28,113.46,8073.0,111.2744,111.4512,111.2744,111.4512,8073.0
2024-05-24 11:45:00,113.44,113.44,113.28,113.32,13382.0,111.4315,111.4315,111.2744,111.3137,13382.0
2024-05-24 11:50:00,113.32,113.33,113.27,113.29,2500.0,111.3137,111.3235,111.2646,111.2842,2500.0
2024-05-24 11:55:00,113.29,113.31,113.22,113.28,5047.0,111.2842,111.3039,111.2154,111.2744,5047.0
2024-05-24 12:00:00,113.31,113.37,113.26,113.33,9484.0,111.3039,111.3628,111.2547,111.3235,9484.0
2024-05-24 12:05:00,113.35,113.38,113.31,113.32,3708.0,111.3431,111.3726,111.3039,111.3137,3708.0
2024-05-24 12:10:00,113.35,113.43,113.32,113.43,3045.0,111.3431,111.4217,111.3137,111.4217,3045.0
2024-05-24 12:15:00,113.44,113.44,113.37,113.39,2115.0,111.4315,111.4315,111.3628,111.3824,2115.0
2024-05-24 12:20:00,113.41,113.41,113.36,113.37,5257.0,111.4021,111.4021,111.353,111.3628,5257.0
2024-05-24 12:25:00,113.37,113.38,113.3,113.31,5411.0,111.3628,111.3726,111.294,111.3039,5411.0
2024-05-24 12:30:00,113.32,113.36,113.25,113.3,3177.0,111.3137,111.353,111.2449,111.294,3177.0
2024-05-24 12:35:00,113.29,113.3,113.23,113.29,4471.0,111.2842,111.294,111.2253,111.2842,4471.0
2024-05-24 12:40:00,113.3,113.3,113.23,113.24,2707.0,111.294,111.294,111.2253,111.2351,2707.0
2024-05-24 12:45:00,113.22,113.25,113.18,113.24,2069.0,111.2154,111.2449,111.1762,111.2351,2069.0
2024-05-24 12:50:00,113.22,113.29,113.2,113.28,3082.0,111.2154,111.2842,111.1958,111.2744,3082.0
2024-05-24 12:55:00,113.29,113.3,113.18,113.19,10179.0,111.2842,111.294,111.1762,111.186,10179.0
2024-05-24 13:00:00,113.21,113.25,113.2,113.21,2909.0,111.2056,111.2449,111.1958,111.2056,2909.0
2024-05-24 13:05:00,113.21,113.24,113.17,113.17,6067.0,111.2056,111.2351,111.1663,111.1663,6067.0
2024-05-24 13:10:00,113.17,113.28,113.15,113.28,4830.0,111.1663,111.2744,111.1467,111.2744,4830.0
2024-05-24 13:15:00,113.28,113.39,113.28,113.37,28555.0,111.2744,111.3824,111.2744,111.3628,28555.0
2024-05-24 13:20:00,113.39,113.5,113.35,113.49,12778.0,111.3824,111.4905,111.3431,111.4807,12778.0
2024-05-24 13:25:00,113.5,113.54,113.4,113.52,11561.0,111.4905,111.5298,111.3923,111.5101,11561.0
2024-05-24 13:30:00,113.5,113.51,113.35,113.41,3987.0,111.4905,111.5003,111.3431,111.4021,3987.0
2024-05-24 13:35:00,113.4,113.45,113.36,113.45,4732.0,111.3923,111.4414,111.353,111.4414,4732.0
2024-05-24 13:40:00,113.45,113.46,113.34,113.34,5377.0,111.4414,111.4512,111.3333,111.3333,5377.0
2024-05-24 13:45:00,113.34,113.34,113.3,113.32,9934.0,111.3333,111.3333,111.294,111.3137,9934.0
2024-05-24 13:50:00,113.33,113.33,113.25,113.28,3653.0,111.3235,111.3235,111.2449,111.2744,3653.0
2024-05-24 13:55:00,113.27,113.35,113.27,113.35,5686.0,111.2646,111.3431,111.2646,111.3431,5686.0
2024-05-24 14:00:00,113.33,113.45,113.31,113.44,4246.0,111.3235,111.4414,111.3039,111.4315,4246.0
2024-05-24 14:05:00,113.45,113.46,113.4,113.43,3730.0,111.4414,111.4512,111.3923,111.4217,3730.0
2024-05-24 14:10:00,113.41,113.45,113.33,113.43,21028.0,111.4021,111.4414,111.3235,111.4217,21028.0
2024-05-24 14:15:00,113.41,113.49,113.41,113.46,5252.0,111.4021,111.4807,111.4021,111.4512,5252.0
2024-05-24 14:20:00,113.44,113.45,113.29,113.31,6460.0,111.4315,111.4414,111.2842,111.3039,6460.0
2024-05-24 14:25:00,113.3,113.4,113.29,113.38,5810.0,111.294,111.3923,111.2842,111.3726,5810.0
2024-05-24 14:30:00,113.35,113.39,113.33,113.35,4884.0,111.3431,111.3824,111.3235,111.3431,4884.0
2024-05-24 14:35:00,113.34,113.44,113.3,113.44,6835.0,111.3333,111.4315,111.294,111.4315,6835.0
2024-05-24 14:40:00,113.44,113.44,113.41,113.42,3295.0,111.4315,111.4315,111.4021,111.4119,3295.0
2024-05-24 14:45:00,113.41,113.44,113.41,113.41,3445.0,111.4021,111.4315,111.4021,111.4021,3445.0
2024-05-24 14:50:00,113.43,113.45,113.39,113.41,5978.0,111.4217,111.4414,111.3824,111.4021,5978.0
2024-05-24 14:55:00,113.42,113.43,113.34,113.36,5679.0,111.4119,111.4217,111.3333,111.353,5679.0
2024-05-24 15:00:00,113.35,113.37,113.19,113.23,7184.0,111.3431,111.3628,111.186,111.2253,7184.0
2024-05-24 15:05:00,113.24,113.34,113.23,113.29,10330.0,111.2351,111.3333,111.2253,111.2842,10330.0
2024-05-24 15:10:00,113.28,113.29,113.17,113.17,8325.0,111.2744,111.2842,111.1663,111.1663,8325.0
2024-05-24 15:15:00,113.17,113.18,113.11,113.16,8701.0,111.1663,111.1762,111.1074,111.1565,8701.0
2024-05-24 15:20:00,113.16,113.19,113.12,113.19,6544.0,111.1565,111.186,111.1172,111.186,6544.0
2024-05-24 15:25:00,113.18,113.22,113.15,113.22,8892.0,111.1762,111.2154,111.1467,111.2154,8892.0
2024-05-24 15:30:00,113.18,113.29,113.15,113.24,9311.0,111.1762,111.2842,111.1467,111.2351,9311.0
2024-05-24 15:35:00,113.27,113.32,113.19,113.28,10453.0,111.2646,111.3137,111.186,111.2744,10453.0
2024-05-24 15:40:00,113.27,113.3,113.11,113.12,16931.0,111.2646,111.294,111.1074,111.1172,16931.0
2024-05-24 15:45:00,113.11,113.23,113.11,113.19,22954.0,111.1074,111.2253,111.1074,111.186,22954.0
2024-05-24 15:50:00,113.19,113.27,113.14,113.27,26155.0,111.186,111.2646,111.1369,111.2646,26155.0
2024-05-24 15:55:00,113.28,113.48,113.24,113.42,81042.0,111.2744,111.4708,111.2351,111.4119,81042.0
2024-05-28 09:30:00,113.66,114.04,113.18,113.86,56730.0,111.6477,112.0209,111.1762,111.8441,56730.0
2024-05-28 09:35:00,113.84,114.01,113.69,113.76,24042.0,111.8245,111.9915,111.6771,111.7459,24042.0
2024-05-28 09:40:00,113.84,114.03,113.55,113.55,11685.0,111.8245,112.0111,111.5396,111.5396,11685.0
2024-05-28 09:45:00,113.65,113.67,113.26,113.28,6746.0,111.6378,111.6575,111.2547,111.2744,6746.0
2024-05-28 09:50:00,113.23,113.3,113.01,113.02,4084.0,111.2253,111.294,111.0092,111.019,4084.0
2024-05-28 09:55:00,113.1,113.1,112.88,112.92,4739.0,111.0976,111.0976,110.8815,110.9208,4739.0
2024-05-28 10:00:00,112.9,113.34,112.88,113.28,6827.0,110.9011,111.3333,110.8815,111.2744,6827.0
2024-05-28 10:05:00,113.27,113.32,113.06,113.06,2525.0,111.2646,111.3137,111.0583,111.0583,2525.0
2024-05-28 10:10:00,113.1,113.16,113.01,113.07,3413.0,111.0976,111.1565,111.0092,111.0681,3413.0
2024-05-28 10:15:00,113.02,113.26,113.02,113.2,9178.0,111.019,111.2547,111.019,111.1958,9178.0
2024-05-28 10:20:00,113.21,113.24,112.96,113.15,12165.0,111.2056,111.2351,110.96,111.1467,12165.0
2024-05-28 10:25:00,113.14,113.2,113.09,113.17,36836.0,111.1369,111.1958,111.0877,111.1663,36836.0
2024-05-28 10:30:00,113.15,113.28,113.14,113.19,12671.0,111.1467,111.2744,111.1369,111.186,12671.0
2024-05-28 10:35:00,113.19,113.22,113.15,113.17,14274.0,111.186,111.2154,111.1467,111.1663,14274.0
2024-05-28 10:40:00,113.18,113.24,113.12,113.21,7269.0,111.1762,111.2351,111.1172,111.2056,7269.0
2024-05-28 10:45:00,113.19,113.19,113.03,113.14,8113.0,111.186,111.186,111.0288,111.1369,8113.0
2024-05-28 10:50:00,113.15,113.17,113.06,113.11,5585.0,111.1467,111.1663,111.0583,111.1074,5585.0
2024-05-28 10:55:00,113.13,113.18,113.12,113.12,6062.0,111.127,111.1762,111.1172,111.1172,6062.0
2024-05-28 11:00:00,113.14,113.15,112.79,112.79,5966.0,111.1369,111.1467,110.7931,110.7931,5966.0
2024-05-28 11:05:00,112.81,112.98,112.79,112.96,5695.0,110.8127,110.9797,110.7931,110.96,5695.0
2024-05-28 11:10:00,112.91,113.06,112.91,113.06,3720.0,110.9109,111.0583,110.9109,111.0583,3720.0
2024-05-28 11:15:00,113.05,113.08,113.01,113.08,8651.0,111.0485,111.0779,111.0092,111.0779,8651.0
2024-05-28 11:20:00,113.11,113.19,113.06,113.19,7227.0,111.1074,111.186,111.0583,111.186,7227.0
2024-05-28 11:25:00,113.19,113.31,113.19,113.22,8068.0,111.186,111.3039,111.186,111.2154,8068.0
2024-05-28 11:30:00,113.23,113.26,112.86,112.91,6823.0,111.2253,111.2547,110.8618,110.9109,6823.0
2024-05-28 11:35:00,112.95,112.95,112.84,112.88,4270.0,110.9502,110.9502,110.8422,110.8815,4270.0
2024-05-28 11:40:00,112.95,113.08,112.95,113.08,4524.0,110.9502,111.0779,110.9502,111.0779,4524.0
2024-05-28 11:45:00,113.02,113.02,112.9,112.92,3016.0,111.019,111.019,110.9011,110.9208,3016.0
2024-05-28 11:50:00,112.93,113.08,112.92,113.01,4507.0,110.9306,111.0779,110.9208,111.0092,4507.0
2024-05-28 11:55:00,113.01,113.04,112.99,113.04,4713.0,111.0092,111.0386,110.9895,111.0386,4713.0
2024-05-28 12:00:00,113.04,113.05,112.9,112.9,4435.0,111.0386,111.0485,110.9011,110.9011,4435.0
2024-05-28 12:05:00,112.91,112.91,112.81,112.84,12779.0,110.9109,110.9109,110.8127,110.8422,12779.0
2024-05-28 12:10:00,112.81,112.99,112.79,112.91,4004.0,110.8127,110.9895,110.7931,110.9109,4004.0
2024-05-28 12:15:00,112.91,112.91,112.8,112.8,3224.0,110.9109,110.9109,110.8029,110.8029,3224.0
2024-05-28 12:20:00,112.77,112.81,112.74,112.81,3371.0,110.7734,110.8127,110.7439,110.8127,3371.0
2024-05-28 12:25:00,112.79,112.84,112.74,112.84,6302.0,110.7931,110.8422,110.7439,110.8422,6302.0
2024-05-28 12:30:00,112.88,112.91,112.86,112.91,2114.0,110.8815,110.9109,110.8618,110.9109,2114.0
2024-05-28 12:35:00,112.94,112.95,112.9,112.95,3787.0,110.9404,110.9502,110.9011,110.9502,3787.0
2024-05-28 12:40:00,112.95,112.96,112.87,112.87,2839.0,110.9502,110.96,110.8716,110.8716,2839.0
2024-05-28 12:45:00,112.87,112.89,112.75,112.75,5268.0,110.8716,110.8913,110.7538,110.7538,5268.0
2024-05-28 12:50:00,112.76,112.85,112.76,112.83,4206.0,110.7636,110.852,110.7636,110.8323,4206.0
2024-05-28 12:55:00,112.8,112.82,112.72,112.78,3523.0,110.8029,110.8225,110.7243,110.7832,3523.0
2024-05-28 13:00:00,112.76,112.81,112.62,112.63,7491.0,110.7636,110.8127,110.6261,110.6359,7491.0
2024-05-28 13:05:00,112.64,112.91,112.62,112.84,23780.0,110.6457,110.9109,110.6261,110.8422,23780.0
2024-05-28 13:10:00,112.84,112.9,112.78,112.89,8973.0,110.8422,110.9011,110.7832,110.8913,8973.0
2024-05-28 13:15:00,112.89,112.92,112.83,112.9,8208.0,110.8913,110.9208,110.8323,110.9011,8208.0
2024-05-28 13:20:00,112.89,112.89,112.74,112.76,6545.0,110.8913,110.8913,110.7439,110.7636,6545.0
2024-05-28 13:25:00,112.7,112.72,112.61,112.62,3257.0,110.7047,110.7243,110.6162,110.6261,3257.0
2024-05-28 13:30:00,112.58,112.69,112.57,112.68,6563.0,110.5868,110.6948,110.577,110.685,6563.0
2024-05-28 13:35:00,112.65,112.67,112.55,112.63,9295.0,110.6555,110.6752,110.5573,110.6359,9295.0
2024-05-28 13:40:00,112.61,112.64,112.54,112.57,7975.0,110.6162,110.6457,110.5475,110.577,7975.0
2024-05-28 13:45:00,112.59,112.6,112.46,112.52,5148.0,110.5966,110.6064,110.4689,110.5278,5148.0
2024-05-28 13:50:00,112.52,112.52,112.38,112.44,10029.0,110.5278,110.5278,110.3903,110.4493,10029.0
2024-05-28 13:55:00,112.42,112.49,112.41,112.45,7513.0,110.4296,110.4984,110.4198,110.4591,7513.0
2024-05-28 14:00:00,112.4,112.48,112.35,112.46,6796.0,110.41,110.4885,110.3608,110.4689,6796.0
2024-05-28 14:05:00,112.45,112.47,112.31,112.35,6078.0,110.4591,110.4787,110.3216,110.3608,6078.0
2024-05-28 14:10:00,112.36,112.43,112.32,112.39,6942.0,110.3707,110.4394,110.3314,110.4001,6942.0
2024-05-28 14:15:00,112.4,112.4,112.3,112.3,7810.0,110.41,110.41,110.3117,110.3117,7810.0
2024-05-28 14:20:00,112.3,112.3,112.19,112.19,4362.0,110.3117,110.3117,110.2037,110.2037,4362.0
2024-05-28 14:25:00,112.17,112.17,112.04,112.07,7194.0,110.184,110.184,110.0563,110.0858,7194.0
2024-05-28 14:30:00,112.05,112.05,111.88,111.92,6951.0,110.0662,110.0662,109.8992,109.9385,6951.0
2024-05-28 14:35:00,111.88,111.9,111.77,111.84,7955.0,109.8992,109.9188,109.7911,109.8599,7955.0
2024-05-28 14:40:00,111.84,111.91,111.8,111.9,14922.0,109.8599,109.9286,109.8206,109.9188,14922.0
2024-05-28 14:45:00,111.91,111.93,111.78,111.82,4798.0,109.9286,109.9483,109.8009,109.8402,4798.0
2024-05-28 14:50:00,111.8,111.82,111.77,111.81,3440.0,109.8206,109.8402,109.7911,109.8304,3440.0
2024-05-28 14:55:00,111.83,111.96,111.83,111.96,7976.0,109.8501,109.9778,109.8501,109.9778,7976.0
2024-05-28 15:00:00,111.93,111.98,111.86,111.86,7484.0,109.9483,109.9974,109.8795,109.8795,7484.0
2024-05-28 15:05:00,111.87,111.98,111.83,111.98,9822.0,109.8893,109.9974,109.8501,109.9974,9822.0
2024-05-28 15:10:00,111.97,111.97,111.86,111.9,4851.0,109.9876,109.9876,109.8795,109.9188,4851.0
2024-05-28 15:15:00,111.88,112.02,111.84,112.02,11537.0,109.8992,110.0367,109.8599,110.0367,11537.0
2024-05-28 15:20:00,112.02,112.03,111.9,111.96,11099.0,110.0367,110.0465,109.9188,109.9778,11099.0
2024-05-28 15:25:00,111.97,112.06,111.92,111.93,12767.0,109.9876,110.076,109.9385,109.9483,12767.0
2024-05-28 15:30:00,111.9,112.04,111.89,112.01,14843.0,109.9188,110.0563,109.909,110.0269,14843.0
2024-05-28 15:35:00,112.0,112.02,111.91,111.98,7024.0,110.017,110.0367,109.9286,109.9974,7024.0
2024-05-28 15:40:00,111.99,112.05,111.93,112.05,10796.0,110.0072,110.0662,109.9483,110.0662,10796.0
2024-05-28 15:45:00,112.06,112.16,112.06,112.08,21145.0,110.076,110.1742,110.076,110.0956,21145.0
2024-05-28 15:50:00,112.08,112.24,111.94,112.06,59721.0,110.0956,110.2528,109.9581,110.076,59721.0
2024-05-28 15:55:00,112.07,112.27,111.9,112.05,207491.0,110.0858,110.2823,109.9188,110.0662,207491.0
2024-05-29 09:30:00,111.29,111.43,110.84,111.0,77953.0,109.3196,109.4571,108.8776,109.0347,77953.0
2024-05-29 09:35:00,111.0,111.44,111.0,111.42,6698.0,109.0347,109.467,109.0347,109.4473,6698.0
2024-05-29 09:40:00,111.34,111.54,111.18,111.54,29678.0,109.3687,109.5652,109.2116,109.5652,29678.0
2024-05-29 09:45:00,111.46,111.46,111.0,111.02,51571.0,109.4866,109.4866,109.0347,109.0544,51571.0
2024-05-29 09:50:00,111.01,111.25,111.0,111.06,22441.0,109.0446,109.2803,109.0347,109.0937,22441.0
2024-05-29 09:55:00,111.09,111.27,111.07,111.15,91825.0,109.1232,109.3,109.1035,109.1821,91825.0
2024-05-29 10:00:00,111.27,111.29,111.14,111.17,9376.0,109.3,109.3196,109.1723,109.2017,9376.0
2024-05-29 10:05:00,111.17,111.26,111.11,111.17,27032.0,109.2017,109.2901,109.1428,109.2017,27032.0
2024-05-29 10:10:00,111.15,111.18,110.85,111.02,8492.0,109.1821,109.2116,108.8874,109.0544,8492.0
2024-05-29 10:15:00,110.98,111.11,110.94,111.03,5858.0,109.0151,109.1428,108.9758,109.0642,5858.0
2024-05-29 10:20:00,111.03,111.09,110.85,110.87,4844.0,109.0642,109.1232,108.8874,108.9071,4844.0
2024-05-29 10:25:00,110.95,111.03,110.87,110.98,3662.0,108.9856,109.0642,108.9071,109.0151,3662.0
2024-05-29 10:30:00,111.02,111.15,111.0,111.0,5314.0,109.0544,109.1821,109.0347,109.0347,5314.0
2024-05-29 10:35:00,111.02,111.06,110.94,111.02,4529.0,109.0544,109.0937,108.9758,109.0544,4529.0
2024-05-29 10:40:00,111.04,111.1,110.88,110.88,34598.0,109.074,109.133,108.9169,108.9169,34598.0
2024-05-29 10:45:00,110.91,110.94,110.8,110.93,4397.0,108.9463,108.9758,108.8383,108.966,4397.0
2024-05-29 10:50:00,110.95,110.95,110.87,110.93,4056.0,108.9856,108.9856,108.9071,108.966,4056.0
2024-05-29 10:55:00,110.94,111.03,110.91,111.0,3832.0,108.9758,109.0642,108.9463,109.0347,3832.0
2024-05-29 11:00:00,110.98,110.98,110.83,110.84,4673.0,109.0151,109.0151,108.8678,108.8776,4673.0
2024-05-29 11:05:00,110.84,110.88,110.74,110.77,2546.0,108.8776,108.9169,108.7794,108.8088,2546.0
2024-05-29 11:10:00,110.72,110.75,110.67,110.72,5129.0,108.7597,108.7892,108.7106,108.7597,5129.0
2024-05-29 11:15:00,110.75,110.83,110.75,110.81,3294.0,108.7892,108.8678,108.7892,108.8481,3294.0
2024-05-29 11:20:00,110.83,111.0,110.83,111.0,11781.0,108.8678,109.0347,108.8678,109.0347,11781.0
2024-05-29 11:25:00,111.0,111.05,110.98,110.98,48128.0,109.0347,109.0839,109.0151,109.0151,48128.0
2024-05-29 11:30:00,110.96,111.0,110.92,110.97,4208.0,108.9955,109.0347,108.9562,109.0053,4208.0
2024-05-29 11:35:00,110.99,111.09,110.96,110.97,6571.0,109.0249,109.1232,108.9955,109.0053,6571.0
2024-05-29 11:40:00,110.94,110.95,110.86,110.87,3286.0,108.9758,108.9856,108.8972,108.9071,3286.0
2024-05-29 11:45:00,110.9,110.9,110.85,110.88,4536.0,108.9365,108.9365,108.8874,108.9169,4536.0
2024-05-29 11:50:00,110.92,110.96,110.87,110.94,2861.0,108.9562,108.9955,108.9071,108.9758,2861.0
2024-05-29 11:55:00,110.96,110.96,110.84,110.84,3836.0,108.9955,108.9955,108.8776,108.8776,3836.0
2024-05-29 12:00:00,110.84,110.84,110.71,110.73,5054.0,108.8776,108.8776,108.7499,108.7695,5054.0
2024-05-29 12:05:00,110.72,110.84,110.72,110.84,2394.0,108.7597,108.8776,108.7597,108.8776,2394.0
2024-05-29 12:10:00,110.82,110.88,110.78,110.86,5802.0,108.8579,108.9169,108.8186,108.8972,5802.0
2024-05-29 12:15:00,110.86,110.86,110.8,110.84,3785.0,108.8972,108.8972,108.8383,108.8776,3785.0
2024-05-29 12:20:00,110.88,110.91,110.84,110.87,2647.0,108.9169,108.9463,108.8776,108.9071,2647.0
2024-05-29 12:25:00,110.87,110.91,110.86,110.87,4315.0,108.9071,108.9463,108.8972,108.9071,4315.0
2024-05-29 12:30:00,110.88,110.88,110.76,110.76,3556.0,108.9169,108.9169,108.799,108.799,3556.0
2024-05-29 12:35:00,110.76,110.78,110.69,110.72,4381.0,108.799,108.8186,108.7302,108.7597,4381.0
2024-05-29 12:40:00,110.71,110.75,110.65,110.65,3688.0,108.7499,108.7892,108.6909,108.6909,3688.0
2024-05-29 12:45:00,110.7,110.81,110.68,110.76,6865.0,108.7401,108.8481,108.7204,108.799,6865.0
2024-05-29 12:50:00,110.78,110.81,110.76,110.76,3432.0,108.8186,108.8481,108.799,108.799,3432.0
2024-05-29 12:55:00,110.74,110.77,110.68,110.7,8676.0,108.7794,108.8088,108.7204,108.7401,8676.0
2024-05-29 13:00:00,110.7,110.77,110.52,110.6,6764.0,108.7401,108.8088,108.5632,108.6418,6764.0
2024-05-29 13:05:00,110.62,110.68,110.6,110.67,3039.0,108.6615,108.7204,108.6418,108.7106,3039.0
2024-05-29 13:10:00,110.69,110.7,110.64,110.64,2748.0,108.7302,108.7401,108.6811,108.6811,2748.0
2024-05-29 13:15:00,110.64,110.64,110.56,110.59,4160.0,108.6811,108.6811,108.6025,108.632,4160.0
2024-05-29 13:20:00,110.6,110.63,110.57,110.63,4454.0,108.6418,108.6713,108.6124,108.6713,4454.0
2024-05-29 13:25:00,110.61,110.7,110.59,110.7,7192.0,108.6517,108.7401,108.632,108.7401,7192.0
2024-05-29 13:30:00,110.68,110.7,110.62,110.62,5275.0,108.7204,108.7401,108.6615,108.6615,5275.0
2024-05-29 13:35:00,110.64,110.67,110.55,110.67,5877.0,108.6811,108.7106,108.5927,108.7106,5877.0
2024-05-29 13:40:00,110.65,110.68,110.58,110.63,9004.0,108.6909,108.7204,108.6222,108.6713,9004.0
2024-05-29 13:45:00,110.64,110.81,110.64,110.81,8149.0,108.6811,108.8481,108.6811,108.8481,8149.0
2024-05-29 13:50:00,110.82,111.0,110.82,110.95,8735.0,108.8579,109.0347,108.8579,108.9856,8735.0
2024-05-29 13:55:00,110.95,111.0,110.91,110.92,11138.0,108.9856,109.0347,108.9463,108.9562,11138.0
2024-05-29 14:00:00,110.93,110.99,110.89,110.9,11314.0,108.966,109.0249,108.9267,108.9365,11314.0
2024-05-29 14:05:00,110.92,111.0,110.88,110.96,7189.0,108.9562,109.0347,108.9169,108.9955,7189.0
2024-05-29 14:10:00,110.96,110.97,110.91,110.96,4293.0,108.9955,109.0053,108.9463,108.9955,4293.0
2024-05-29 14:15:00,110.96,110.96,110.83,110.84,4159.0,108.9955,108.9955,108.8678,108.8776,4159.0
2024-05-29 14:20:00,110.85,110.88,110.83,110.85,3448.0,108.8874,108.9169,108.8678,108.8874,3448.0
2024-05-29 14:25:00,110.86,110.9,110.83,110.88,9943.0,108.8972,108.9365,108.8678,108.9169,9943.0
2024-05-29 14:30:00,110.87,110.91,110.81,110.85,10178.0,108.9071,108.9463,108.8481,108.8874,10178.0
2024-05-29 14:35:00,110.87,110.88,110.8,110.8,7808.0,108.9071,108.9169,108.8383,108.8383,7808.0
2024-05-29 14:40:00,110.8,110.88,110.78,110.84,5913.0,108.8383,108.9169,108.8186,108.8776,5913.0
2024-05-29 14:45:00,110.82,110.82,110.71,110.75,7575.0,108.8579,108.8579,108.7499,108.7892,7575.0
2024-05-29 14:50:00,110.74,110.8,110.71,110.79,4560.0,108.7794,108.8383,108.7499,108.8285,4560.0
2024-05-29 14:55:00,110.78,110.79,110.7,110.73,10292.0,108.8186,108.8285,108.7401,108.7695,10292.0
2024-05-29 15:00:00,110.74,110.79,110.73,110.73,8815.0,108.7794,108.8285,108.7695,108.7695,8815.0
2024-05-29 15:05:00,110.74,110.75,110.67,110.68,9181.0,108.7794,108.7892,108.7106,108.7204,9181.0
2024-05-29 15:10:00,110.69,110.73,110.67,110.73,7219.0,108.7302,108.7695,108.7106,108.7695,7219.0
2024-05-29 15:15:00,110.72,110.78,110.72,110.74,8810.0,108.7597,108.8186,108.7597,108.7794,8810.0
2024-05-29 15:20:00,110.75,110.82,110.73,110.8,7926.0,108.7892,108.8579,108.7695,108.8383,7926.0
2024-05-29 15:25:00,110.81,110.91,110.79,110.86,11310.0,108.8481,108.9463,108.8285,108.8972,11310.0
2024-05-29 15:30:00,110.85,110.87,110.75,110.86,11525.0,108.8874,108.9071,108.7892,108.8972,11525.0
2024-05-29 15:35:00,110.83,111.02,110.82,111.02,10773.0,108.8678,109.0544,108.8579,109.0544,10773.0
2024-05-29 15:40:00,111.01,111.03,110.84,110.87,18525.0,109.0446,109.0642,108.8776,108.9071,18525.0
2024-05-29 15:45:00,110.87,110.88,110.69,110.75,15426.0,108.9071,108.9169,108.7302,108.7892,15426.0
2024-05-29 15:50:00,110.74,110.85,110.67,110.68,32602.0,108.7794,108.8874,108.7106,108.7204,32602.0
2024-05-29 15:55:00,110.7,110.93,110.63,110.93,146517.0,108.7401,108.966,108.6713,108.966,146517.0
2024-05-30 09:30:00,110.78,111.43,110.78,111.31,55058.0,108.8186,109.4571,108.8186,109.3393,55058.0
2024-05-30 09:35:00,111.42,111.42,110.38,110.38,13083.0,109.4473,109.4473,108.4257,108.4257,13083.0
2024-05-30 09:40:00,110.43,110.52,110.2,110.21,10932.0,108.4748,108.5632,108.2489,108.2587,10932.0
2024-05-30 09:45:00,110.23,110.45,110.1,110.45,15541.0,108.2784,108.4945,108.1507,108.4945,15541.0
2024-05-30 09:50:00,110.43,110.58,110.32,110.48,17643.0,108.4748,108.6222,108.3668,108.524,17643.0
2024-05-30 09:55:00,110.48,110.68,110.48,110.51,10285.0,108.524,108.7204,108.524,108.5534,10285.0
2024-05-30 10:00:00,110.47,110.72,110.47,110.69,18144.0,108.5141,108.7597,108.5141,108.7302,18144.0
2024-05-30 10:05:00,110.69,110.71,110.43,110.43,19786.0,108.7302,108.7499,108.4748,108.4748,19786.0
2024-05-30 10:10:00,110.45,110.61,110.27,110.4,17609.0,108.4945,108.6517,108.3177,108.4454,17609.0
2024-05-30 10:15:00,110.44,110.53,110.39,110.47,11766.0,108.4847,108.5731,108.4355,108.5141,11766.0
2024-05-30 10:20:00,110.5,110.57,110.48,110.49,8334.0,108.5436,108.6124,108.524,108.5338,8334.0
2024-05-30 10:25:00,110.5,110.51,110.35,110.4,12119.0,108.5436,108.5534,108.3963,108.4454,12119.0
2024-05-30 10:30:00,110.38,110.47,110.37,110.39,9484.0,108.4257,108.5141,108.4159,108.4355,9484.0
2024-05-30 10:35:00,110.38,110.44,110.31,110.39,8722.0,108.4257,108.4847,108.357,108.4355,8722.0
2024-05-30 10:40:00,110.4,110.49,110.37,110.48,5376.0,108.4454,108.5338,108.4159,108.524,5376.0
2024-05-30 10:45:00,110.51,110.57,110.48,110.49,5455.0,108.5534,108.6124,108.524,108.5338,5455.0
2024-05-30 10:50:00,110.51,110.62,110.51,110.62,9901.0,108.5534,108.6615,108.5534,108.6615,9901.0
2024-05-30 10:55:00,110.64,110.64,110.46,110.5,4794.0,108.6811,108.6811,108.5043,108.5436,4794.0
2024-05-30 11:00:00,110.48,110.61,110.43,110.47,6276.0,108.524,108.6517,108.4748,108.5141,6276.0
2024-05-30 11:05:00,110.47,110.54,110.46,110.54,4688.0,108.5141,108.5829,108.5043,108.5829,4688.0
2024-05-30 11:10:00,110.55,110.58,110.52,110.55,4602.0,108.5927,108.6222,108.5632,108.5927,4602.0
2024-05-30 11:15:00,110.57,110.75,110.5,110.75,6736.0,108.6124,108.7892,108.5436,108.7892,6736.0
2024-05-30 11:20:00,110.75,110.85,110.7,110.83,8679.0,108.7892,108.8874,108.7401,108.8678,8679.0
2024-05-30 11:25:00,110.89,110.94,110.61,110.71,12631.0,108.9267,108.9758,108.6517,108.7499,12631.0
2024-05-30 11:30:00,110.74,110.91,110.7,110.87,11791.0,108.7794,108.9463,108.7401,108.9071,11791.0
2024-05-30 11:35:00,110.87,110.9,110.73,110.79,7126.0,108.9071,108.9365,108.7695,108.8285,7126.0
2024-05-30 11:40:00,110.82,110.89,110.66,110.68,10366.0,108.8579,108.9267,108.7008,108.7204,10366.0
2024-05-30 11:45:00,110.68,110.69,110.51,110.51,6574.0,108.7204,108.7302,108.5534,108.5534,6574.0
2024-05-30 11:50:00,110.47,110.61,110.44,110.56,3770.0,108.5141,108.6517,108.4847,108.6025,3770.0
2024-05-30 11:55:00,110.53,110.55,110.46,110.48,2733.0,108.5731,108.5927,108.5043,108.524,2733.0
2024-05-30 12:00:00,110.53,110.7,110.49,110.64,4609.0,108.5731,108.7401,108.5338,108.6811,4609.0
2024-05-30 12:05:00,110.67,110.7,110.56,110.61,4057.0,108.7106,108.7401,108.6025,108.6517,4057.0
2024-05-30 12:10:00,110.58,110.62,110.51,110.57,8709.0,108.6222,108.6615,108.5534,108.6124,8709.0
2024-05-30 12:15:00,110.57,110.7,110.55,110.62,14065.0,108.6124,108.7401,108.5927,108.6615,14065.0
2024-05-30 12:20:00,110.61,110.66,110.55,110.61,3338.0,108.6517,108.7008,108.5927,108.6517,3338.0
2024-05-30 12:25:00,110.67,110.69,110.6,110.61,2741.0,108.7106,108.7302,108.6418,108.6517,2741.0
2024-05-30 12:30:00,110.62,110.72,110.62,110.69,2878.0,108.6615,108.7597,108.6615,108.7302,2878.0
2024-05-30 12:35:00,110.72,110.77,110.66,110.69,4425.0,108.7597,108.8088,108.7008,108.7302,4425.0
2024-05-30 12:40:00,110.67,110.68,110.58,110.62,7058.0,108.7106,108.7204,108.6222,108.6615,7058.0
2024-05-30 12:45:00,110.68,110.73,110.63,110.72,7776.0,108.7204,108.7695,108.6713,108.7597,7776.0
2024-05-30 12:50:00,110.7,110.74,110.65,110.65,4034.0,108.7401,108.7794,108.6909,108.6909,4034.0
2024-05-30 12:55:00,110.67,110.74,110.65,110.72,4653.0,108.7106,108.7794,108.6909,108.7597,4653.0
2024-05-30 13:00:00,110.75,110.85,110.72,110.72,4725.0,108.7892,108.8874,108.7597,108.7597,4725.0
2024-05-30 13:05:00,110.7,110.76,110.66,110.73,2304.0,108.7401,108.799,108.7008,108.7695,2304.0
2024-05-30 13:10:00,110.75,110.87,110.72,110.83,9310.0,108.7892,108.9071,108.7597,108.8678,9310.0
2024-05-30 13:15:00,110.82,110.85,110.69,110.69,3623.0,108.8579,108.8874,108.7302,108.7302,3623.0
2024-05-30 13:20:00,110.7,110.87,110.69,110.79,4214.0,108.7401,108.9071,108.7302,108.8285,4214.0
2024-05-30 13:25:00,110.76,110.81,110.73,110.77,3209.0,108.799,108.8481,108.7695,108.8088,3209.0
2024-05-30 13:30:00,110.77,110.86,110.72,110.83,4485.0,108.8088,108.8972,108.7597,108.8678,4485.0
2024-05-30 13:35:00,110.8,111.12,110.8,111.09,23953.0,108.8383,109.1526,108.8383,109.1232,23953.0
2024-05-30 13:40:00,111.1,111.19,111.02,111.06,24431.0,109.133,109.2214,109.0544,109.0937,24431.0
2024-05-30 13:45:00,111.04,111.07,110.89,110.94,4047.0,109.074,109.1035,108.9267,108.9758,4047.0
2024-05-30 13:50:00,110.95,110.97,110.86,110.97,5958.0,108.9856,109.0053,108.8972,109.0053,5958.0
2024-05-30 13:55:00,110.96,110.99,110.92,110.95,3622.0,108.9955,109.0249,108.9562,108.9856,3622.0
2024-05-30 14:00:00,110.92,110.99,110.92,110.97,3001.0,108.9562,109.0249,108.9562,109.0053,3001.0
2024-05-30 14:05:00,110.95,111.0,110.94,110.99,4620.0,108.9856,109.0347,108.9758,109.0249,4620.0
2024-05-30 14:10:00,110.98,111.01,110.87,110.9,12250.0,109.0151,109.0446,108.9071,108.9365,12250.0
2024-05-30 14:15:00,110.91,110.96,110.7,110.91,60096.0,108.9463,108.9955,108.7401,108.9463,60096.0
2024-05-30 14:20:00,110.92,110.94,110.81,110.85,2493.0,108.9562,108.9758,108.8481,108.8874,2493.0
2024-05-30 14:25:00,110.89,110.89,110.69,110.8,7980.0,108.9267,108.9267,108.7302,108.8383,7980.0
2024-05-30 14:30:00,110.8,110.86,110.76,110.82,54961.0,108.8383,108.8972,108.799,108.8579,54961.0
2024-05-30 14:35:00,110.82,110.82,110.66,110.7,5592.0,108.8579,108.8579,108.7008,108.7401,5592.0
2024-05-30 14:40:00,110.75,110.79,110.72,110.76,4130.0,108.7892,108.8285,108.7597,108.799,4130.0
2024-05-30 14:45:00,110.76,110.85,110.74,110.84,3176.0,108.799,108.8874,108.7794,108.8776,3176.0
2024-05-30 14:50:00,110.82,110.89,110.82,110.86,4455.0,108.8579,108.9267,108.8579,108.8972,4455.0
2024-05-30 14:55:00,110.87,110.93,110.77,110.87,60950.0,108.9071,108.966,108.8088,108.9071,60950.0
2024-05-30 15:00:00,110.89,110.9,110.8,110.89,56727.0,108.9267,108.9365,108.8383,108.9267,56727.0
2024-05-30 15:05:00,110.87,110.91,110.8,110.8,15108.0,108.9071,108.9463,108.8383,108.8383,15108.0
2024-05-30 15:10:00,110.79,110.83,110.78,110.8,4376.0,108.8285,108.8678,108.8186,108.8383,4376.0
2024-05-30 15:15:00,110.83,110.83,110.76,110.79,10402.0,108.8678,108.8678,108.799,108.8285,10402.0
2024-05-30 15:20:00,110.78,110.79,110.64,110.65,3701.0,108.8186,108.8285,108.6811,108.6909,3701.0
2024-05-30 15:25:00,110.68,110.81,110.68,110.8,4429.0,108.7204,108.8481,108.7204,108.8383,4429.0
2024-05-30 15:30:00,110.8,110.87,110.63,110.7,13127.0,108.8383,108.9071,108.6713,108.7401,13127.0
2024-05-30 15:35:00,110.7,110.8,110.64,110.66,13159.0,108.7401,108.8383,108.6811,108.7008,13159.0
2024-05-30 15:40:00,110.66,110.76,110.64,110.73,10012.0,108.7008,108.799,108.6811,108.7695,10012.0
2024-05-30 15:45:00,110.71,110.75,110.61,110.67,17630.0,108.7499,108.7892,108.6517,108.7106,17630.0
2024-05-30 15:50:00,110.65,110.83,110.64,110.78,47120.0,108.6909,108.8678,108.6811,108.8186,47120.0
2024-05-30 15:55:00,110.79,110.93,110.69,110.88,137373.0,108.8285,108.966,108.7302,108.9169,137373.0
2024-05-31 09:30:00,110.75,111.0,110.42,110.71,34151.0,108.7892,109.0347,108.465,108.7499,34151.0
2024-05-31 09:35:00,110.66,111.02,110.64,110.84,7801.0,108.7008,109.0544,108.6811,108.8776,7801.0
2024-05-31 09:40:00,110.9,111.12,110.85,110.85,17388.0,108.9365,109.1526,108.8874,108.8874,17388.0
2024-05-31 09:45:00,110.97,111.02,110.8,110.8,6398.0,109.0053,109.0544,108.8383,108.8383,6398.0
2024-05-31 09:50:00,110.82,110.92,110.63,110.63,3851.0,108.8579,108.9562,108.6713,108.6713,3851.0
2024-05-31 09:55:00,110.59,110.74,110.53,110.59,2700.0,108.632,108.7794,108.5731,108.632,2700.0
2024-05-31 10:00:00,110.59,110.72,110.41,110.66,8909.0,108.632,108.7597,108.4552,108.7008,8909.0
2024-05-31 10:05:00,110.6,110.78,110.6,110.75,9446.0,108.6418,108.8186,108.6418,108.7892,9446.0
2024-05-31 10:10:00,110.66,110.66,110.14,110.2,13415.0,108.7008,108.7008,108.19,108.2489,13415.0
2024-05-31 10:15:00,110.17,110.26,109.98,109.98,24094.0,108.2194,108.3079,108.0328,108.0328,24094.0
2024-05-31 10:20:00,109.99,110.25,109.89,109.9,26476.0,108.0426,108.298,107.9444,107.9542,26476.0
2024-05-31 10:25:00,110.02,110.08,109.86,109.94,9031.0,108.0721,108.131,107.9149,107.9935,9031.0
2024-05-31 10:30:00,109.94,110.18,109.85,110.18,7700.0,107.9935,108.2293,107.9051,108.2293,7700.0
2024-05-31 10:35:00,110.19,110.19,109.86,110.07,11832.0,108.2391,108.2391,107.9149,108.1212,11832.0
2024-05-31 10:40:00,109.98,110.01,109.74,109.82,13201.0,108.0328,108.0623,107.7971,107.8756,13201.0
2024-05-31 10:45:00,109.85,109.93,109.75,109.75,5599.0,107.9051,107.9837,107.8069,107.8069,5599.0
2024-05-31 10:50:00,109.74,109.8,109.54,109.62,16079.0,107.7971,107.856,107.6006,107.6792,16079.0
2024-05-31 10:55:00,109.64,109.97,109.61,109.82,9206.0,107.6988,108.023,107.6694,107.8756,9206.0
2024-05-31 11:00:00,109.83,109.95,109.68,109.68,8396.0,107.8855,108.0033,107.7381,107.7381,8396.0
2024-05-31 11:05:00,109.65,109.91,109.65,109.91,7253.0,107.7087,107.964,107.7087,107.964,7253.0
2024-05-31 11:10:00,109.9,109.98,109.83,109.89,7737.0,107.9542,108.0328,107.8855,107.9444,7737.0
2024-05-31 11:15:00,109.99,109.99,109.69,109.69,10337.0,108.0426,108.0426,107.7479,107.7479,10337.0
2024-05-31 11:20:00,109.7,109.85,109.66,109.81,11395.0,107.7578,107.9051,107.7185,107.8658,11395.0
2024-05-31 11:25:00,109.78,109.79,109.64,109.71,13427.0,107.8363,107.8462,107.6988,107.7676,13427.0
2024-05-31 11:30:00,109.7,109.8,109.62,109.79,6288.0,107.7578,107.856,107.6792,107.8462,6288.0
2024-05-31 11:35:00,109.84,109.97,109.84,109.84,4069.0,107.8953,108.023,107.8953,107.8953,4069.0
2024-05-31 11:40:00,109.9,109.99,109.88,109.92,7463.0,107.9542,108.0426,107.9346,107.9739,7463.0
2024-05-31 11:45:00,109.98,110.01,109.82,109.92,6144.0,108.0328,108.0623,107.8756,107.9739,6144.0
2024-05-31 11:50:00,109.98,110.06,109.88,109.88,6576.0,108.0328,108.1114,107.9346,107.9346,6576.0
2024-05-31 11:55:00,109.9,110.09,109.86,110.03,6097.0,107.9542,108.1409,107.9149,108.0819,6097.0
2024-05-31 12:00:00,109.99,110.02,109.7,109.82,5092.0,108.0426,108.0721,107.7578,107.8756,5092.0
2024-05-31 12:05:00,109.85,109.85,109.73,109.74,6954.0,107.9051,107.9051,107.7872,107.7971,6954.0
2024-05-31 12:10:00,109.76,109.89,109.75,109.77,4277.0,107.8167,107.9444,107.8069,107.8265,4277.0
2024-05-31 12:15:00,109.72,109.75,109.69,109.72,4336.0,107.7774,107.8069,107.7479,107.7774,4336.0
2024-05-31 12:20:00,109.69,109.69,109.54,109.66,4785.0,107.7479,107.7479,107.6006,107.7185,4785.0
2024-05-31 12:25:00,109.67,109.76,109.63,109.71,3393.0,107.7283,107.8167,107.689,107.7676,3393.0
2024-05-31 12:30:00,109.75,109.8,109.7,109.75,3093.0,107.8069,107.856,107.7578,107.8069,3093.0
2024-05-31 12:35:00,109.72,109.78,109.66,109.67,16455.0,107.7774,107.8363,107.7185,107.7283,16455.0
2024-05-31 12:40:00,109.73,109.81,109.69,109.75,5312.0,107.7872,107.8658,107.7479,107.8069,5312.0
2024-05-31 12:45:00,109.75,109.81,109.72,109.72,6143.0,107.8069,107.8658,107.7774,107.7774,6143.0
2024-05-31 12:50:00,109.73,109.86,109.71,109.86,1055.0,107.7872,107.9149,107.7676,107.9149,1055.0
2024-05-31 12:55:00,109.83,109.85,109.77,109.84,6028.0,107.8855,107.9051,107.8265,107.8953,6028.0
2024-05-31 13:00:00,109.86,109.94,109.86,109.87,7973.0,107.9149,107.9935,107.9149,107.9248,7973.0
2024-05-31 13:05:00,109.91,110.07,109.9,110.01,6138.0,107.964,108.1212,107.9542,108.0623,6138.0
2024-05-31 13:10:00,110.03,110.09,110.01,110.08,6463.0,108.0819,108.1409,108.0623,108.131,6463.0
2024-05-31 13:15:00,110.06,110.09,109.98,110.06,7207.0,108.1114,108.1409,108.0328,108.1114,7207.0
2024-05-31 13:20:00,110.07,110.07,110.01,110.01,4078.0,108.1212,108.1212,108.0623,108.0623,4078.0
2024-05-31 13:25:00,110.0,110.12,109.98,110.06,8545.0,108.0525,108.1703,108.0328,108.1114,8545.0
2024-05-31 13:30:00,110.09,110.17,110.05,110.05,5559.0,108.1409,108.2194,108.1016,108.1016,5559.0
2024-05-31 13:35:00,110.02,110.09,109.98,110.05,3995.0,108.0721,108.1409,108.0328,108.1016,3995.0
2024-05-31 13:40:00,110.05,110.1,110.01,110.1,4412.0,108.1016,108.1507,108.0623,108.1507,4412.0
2024-05-31 13:45:00,110.16,110.19,110.13,110.17,2453.0,108.2096,108.2391,108.1802,108.2194,2453.0
2024-05-31 13:50:00,110.2,110.23,110.04,110.04,5673.0,108.2489,108.2784,108.0917,108.0917,5673.0
2024-05-31 13:55:00,110.08,110.21,110.05,110.17,4980.0,108.131,108.2587,108.1016,108.2194,4980.0
2024-05-31 14:00:00,110.14,110.3,110.14,110.27,11644.0,108.19,108.3471,108.19,108.3177,11644.0
2024-05-31 14:05:00,110.28,110.37,110.23,110.35,6470.0,108.3275,108.4159,108.2784,108.3963,6470.0
2024-05-31 14:10:00,110.33,110.48,110.31,110.41,6957.0,108.3766,108.524,108.357,108.4552,6957.0
2024-05-31 14:15:00,110.41,110.52,110.41,110.5,11644.0,108.4552,108.5632,108.4552,108.5436,11644.0
2024-05-31 14:20:00,110.51,110.59,110.51,110.51,9709.0,108.5534,108.632,108.5534,108.5534,9709.0
2024-05-31 14:25:00,110.53,110.61,110.49,110.49,7589.0,108.5731,108.6517,108.5338,108.5338,7589.0
2024-05-31 14:30:00,110.5,110.51,110.4,110.44,6351.0,108.5436,108.5534,108.4454,108.4847,6351.0
2024-05-31 14:35:00,110.45,110.59,110.44,110.54,2810.0,108.4945,108.632,108.4847,108.5829,2810.0
2024-05-31 14:40:00,110.54,110.61,110.5,110.52,7785.0,108.5829,108.6517,108.5436,108.5632,7785.0
2024-05-31 14:45:00,110.52,110.53,110.46,110.52,3966.0,108.5632,108.5731,108.5043,108.5632,3966.0
2024-05-31 14:50:00,110.48,110.55,110.47,110.53,7947.0,108.524,108.5927,108.5141,108.5731,7947.0
2024-05-31 14:55:00,110.58,110.71,110.58,110.66,7467.0,108.6222,108.7499,108.6222,108.7008,7467.0
2024-05-31 15:00:00,110.65,110.71,110.54,110.59,7770.0,108.6909,108.7499,108.5829,108.632,7770.0
2024-05-31 15:05:00,110.61,110.75,110.57,110.68,13126.0,108.6517,108.7892,108.6124,108.7204,13126.0
2024-05-31 15:10:00,110.66,110.73,110.65,110.67,7307.0,108.7008,108.7695,108.6909,108.7106,7307.0
2024-05-31 15:15:00,110.68,110.79,110.67,110.71,8609.0,108.7204,108.8285,108.7106,108.7499,8609.0
2024-05-31 15:20:00,110.69,110.76,110.64,110.69,10787.0,108.7302,108.799,108.6811,108.7302,10787.0
2024-05-31 15:25:00,110.67,110.8,110.6,110.6,7263.0,108.7106,108.8383,108.6418,108.6418,7263.0
2024-05-31 15:30:00,110.6,110.72,110.55,110.63,21456.0,108.6418,108.7597,108.5927,108.6713,21456.0
2024-05-31 15:35:00,110.67,110.87,110.66,110.81,13534.0,108.7106,108.9071,108.7008,108.8481,13534.0
2024-05-31 15:40:00,110.84,111.08,110.84,111.06,19008.0,108.8776,109.1133,108.8776,109.0937,19008.0
2024-05-31 15:45:00,111.07,111.6,111.07,111.54,35059.0,109.1035,109.6241,109.1035,109.5652,35059.0
2024-05-31 15:50:00,111.59,111.63,111.23,111.58,57323.0,109.6143,109.6536,109.2607,109.6045,57323.0
2024-05-31 15:55:00,111.61,112.25,111.58,112.16,276776.0,109.6339,110.2626,109.6045,110.1742,276776.0
2024-06-03 09:30:00,112.69,112.79,111.76,111.82,51809.0,110.6948,110.7931,109.7813,109.8402,51809.0
2024-06-03 09:35:00,111.84,112.12,111.26,111.45,19063.0,109.8599,110.1349,109.2901,109.4768,19063.0
2024-06-03 09:40:00,111.48,111.61,111.25,111.47,9454.0,109.5063,109.6339,109.2803,109.4964,9454.0
2024-06-03 09:45:00,111.57,111.69,111.2,111.22,18893.0,109.5947,109.7125,109.2312,109.2509,18893.0
2024-06-03 09:50:00,111.25,111.37,111.07,111.07,11606.0,109.2803,109.3982,109.1035,109.1035,11606.0
2024-06-03 09:55:00,111.07,111.07,110.62,110.73,13752.0,109.1035,109.1035,108.6615,108.7695,13752.0
2024-06-03 10:00:00,110.73,111.26,110.72,110.81,12123.0,108.7695,109.2901,108.7597,108.8481,12123.0
2024-06-03 10:05:00,110.76,110.8,110.36,110.36,21177.0,108.799,108.8383,108.4061,108.4061,21177.0
2024-06-03 10:10:00,110.33,110.48,110.16,110.43,21629.0,108.3766,108.524,108.2096,108.4748,21629.0
2024-06-03 10:15:00,110.5,110.53,110.2,110.24,8282.0,108.5436,108.5731,108.2489,108.2882,8282.0
2024-06-03 10:20:00,110.26,110.26,109.92,109.95,9485.0,108.3079,108.3079,107.9739,108.0033,9485.0
2024-06-03 10:25:00,110.06,110.06,109.86,109.86,6705.0,108.1114,108.1114,107.9149,107.9149,6705.0
2024-06-03 10:30:00,109.86,109.86,109.6,109.82,8532.0,107.9149,107.9149,107.6595,107.8756,8532.0
2024-06-03 10:35:00,109.82,109.85,109.47,109.48,11556.0,107.8756,107.9051,107.5318,107.5417,11556.0
2024-06-03 10:40:00,109.47,109.85,109.43,109.71,9725.0,107.5318,107.9051,107.4925,107.7676,9725.0
2024-06-03 10:45:00,109.73,109.89,109.4,109.45,10418.0,107.7872,107.9444,107.4631,107.5122,10418.0
2024-06-03 10:50:00,109.47,109.79,109.47,109.73,6726.0,107.5318,107.8462,107.5318,107.7872,6726.0
2024-06-03 10:55:00,109.71,110.08,109.68,110.08,8429.0,107.7676,108.131,107.7381,108.131,8429.0
2024-06-03 11:00:00,110.08,110.08,109.55,109.55,14213.0,108.131,108.131,107.6104,107.6104,14213.0
2024-06-03 11:05:00,109.59,109.86,109.51,109.8,6560.0,107.6497,107.9149,107.5711,107.856,6560.0
2024-06-03 11:10:00,109.84,110.01,109.78,110.0,9213.0,107.8953,108.0623,107.8363,108.0525,9213.0
2024-06-03 11:15:00,109.96,110.0,109.77,109.78,9960.0,108.0132,108.0525,107.8265,107.8363,9960.0
2024-06-03 11:20:00,109.81,109.85,109.63,109.64,13526.0,107.8658,107.9051,107.689,107.6988,13526.0
2024-06-03 11:25:00,109.63,109.72,109.58,109.7,19719.0,107.689,107.7774,107.6399,107.7578,19719.0
2024-06-03 11:30:00,109.7,109.74,109.46,109.57,9556.0,107.7578,107.7971,107.522,107.6301,9556.0
2024-06-03 11:35:00,109.53,109.68,109.4,109.4,6031.0,107.5908,107.7381,107.4631,107.4631,6031.0
2024-06-03 11:40:00,109.37,109.47,109.26,109.46,7243.0,107.4336,107.5318,107.3256,107.522,7243.0
2024-06-03 11:45:00,109.53,109.61,109.42,109.56,4771.0,107.5908,107.6694,107.4827,107.6202,4771.0
2024-06-03 11:50:00,109.54,109.65,109.5,109.62,4503.0,107.6006,107.7087,107.5613,107.6792,4503.0
2024-06-03 11:55:00,109.59,109.61,109.47,109.61,11340.0,107.6497,107.6694,107.5318,107.6694,11340.0
2024-06-03 12:00:00,109.63,109.73,109.58,109.58,5119.0,107.689,107.7872,107.6399,107.6399,5119.0
2024-06-03 12:05:00,109.59,109.61,109.26,109.32,10500.0,107.6497,107.6694,107.3256,107.3845,10500.0
2024-06-03 12:10:00,109.34,109.35,109.0,109.04,17848.0,107.4041,107.414,107.0702,107.1095,17848.0
2024-06-03 12:15:00,109.06,109.25,109.01,109.08,8159.0,107.1291,107.3157,107.08,107.1487,8159.0
2024-06-03 12:20:00,109.1,109.14,108.81,108.92,10706.0,107.1684,107.2077,106.8835,106.9916,10706.0
2024-06-03 12:25:00,108.88,108.91,108.67,108.77,18477.0,106.9523,106.9818,106.746,106.8442,18477.0
2024-06-03 12:30:00,108.8,108.96,108.77,108.82,20253.0,106.8737,107.0309,106.8442,106.8933,20253.0
2024-06-03 12:35:00,108.8,109.12,108.79,109.12,6468.0,106.8737,107.188,106.8639,107.188,6468.0
2024-06-03 12:40:00,109.15,109.15,108.93,108.96,7967.0,107.2175,107.2175,107.0014,107.0309,7967.0
2024-06-03 12:45:00,108.95,109.11,108.95,109.09,4987.0,107.021,107.1782,107.021,107.1586,4987.0
2024-06-03 12:50:00,109.16,109.16,108.78,109.01,5241.0,107.2273,107.2273,106.8541,107.08,5241.0
2024-06-03 12:55:00,109.03,109.14,108.94,108.94,5877.0,107.0996,107.2077,107.0112,107.0112,5877.0
2024-06-03 13:00:00,108.94,108.98,108.8,108.84,5860.0,107.0112,107.0505,106.8737,106.913,5860.0
2024-06-03 13:05:00,108.78,108.96,108.78,108.89,7293.0,106.8541,107.0309,106.8541,106.9621,7293.0
2024-06-03 13:10:00,108.86,108.88,108.72,108.87,9459.0,106.9326,106.9523,106.7951,106.9425,9459.0
2024-06-03 13:15:00,108.89,109.14,108.88,109.04,10573.0,106.9621,107.2077,106.9523,107.1095,10573.0
2024-06-03 13:20:00,109.02,109.17,109.02,109.05,7167.0,107.0898,107.2371,107.0898,107.1193,7167.0
2024-06-03 13:25:00,109.02,109.17,109.01,109.17,13005.0,107.0898,107.2371,107.08,107.2371,13005.0
2024-06-03 13:30:00,109.18,109.29,109.17,109.21,5671.0,107.247,107.355,107.2371,107.2764,5671.0
2024-06-03 13:35:00,109.2,109.31,109.15,109.22,10602.0,107.2666,107.3747,107.2175,107.2863,10602.0
2024-06-03 13:40:00,109.22,109.28,109.14,109.17,22208.0,107.2863,107.3452,107.2077,107.2371,22208.0
2024-06-03 13:45:00,109.2,109.22,109.07,109.14,8234.0,107.2666,107.2863,107.1389,107.2077,8234.0
2024-06-03 13:50:00,109.15,109.19,109.03,109.11,23679.0,107.2175,107.2568,107.0996,107.1782,23679.0
2024-06-03 13:55:00,109.13,109.18,109.02,109.16,10693.0,107.1979,107.247,107.0898,107.2273,10693.0
2024-06-03 14:00:00,109.2,109.28,109.09,109.19,17668.0,107.2666,107.3452,107.1586,107.2568,17668.0
2024-06-03 14:05:00,109.17,109.17,109.05,109.1,20470.0,107.2371,107.2371,107.1193,107.1684,20470.0
2024-06-03 14:10:00,109.08,109.15,108.93,108.93,12709.0,107.1487,107.2175,107.0014,107.0014,12709.0
2024-06-03 14:15:00,108.95,109.04,108.94,109.01,16202.0,107.021,107.1095,107.0112,107.08,16202.0
2024-06-03 14:20:00,109.0,109.14,108.97,109.1,19823.0,107.0702,107.2077,107.0407,107.1684,19823.0
2024-06-03 14:25:00,109.12,109.25,108.91,108.91,27903.0,107.188,107.3157,106.9818,106.9818,27903.0
2024-06-03 14:30:00,108.94,109.06,108.89,108.94,27887.0,107.0112,107.1291,106.9621,107.0112,27887.0
2024-06-03 14:35:00,108.93,109.04,108.86,109.01,19722.0,107.0014,107.1095,106.9326,107.08,19722.0
2024-06-03 14:40:00,109.01,109.05,108.88,108.9,20611.0,107.08,107.1193,106.9523,106.9719,20611.0
2024-06-03 14:45:00,108.9,108.96,108.84,108.9,41069.0,106.9719,107.0309,106.913,106.9719,41069.0
2024-06-03 14:50:00,108.9,109.05,108.89,108.96,18262.0,106.9719,107.1193,106.9621,107.0309,18262.0
2024-06-03 14:55:00,108.98,109.09,108.88,109.08,10671.0,107.0505,107.1586,106.9523,107.1487,10671.0
2024-06-03 15:00:00,109.09,109.11,109.0,109.0,12336.0,107.1586,107.1782,107.0702,107.0702,12336.0
2024-06-03 15:05:00,109.0,109.04,108.93,108.95,24020.0,107.0702,107.1095,107.0014,107.021,24020.0
2024-06-03 15:10:00,108.95,109.12,108.92,108.97,22651.0,107.021,107.188,106.9916,107.0407,22651.0
2024-06-03 15:15:00,108.97,109.03,108.96,109.01,10671.0,107.0407,107.0996,107.0309,107.08,10671.0
2024-06-03 15:20:00,109.02,109.02,108.83,108.84,20818.0,107.0898,107.0898,106.9032,106.913,20818.0
2024-06-03 15:25:00,108.86,108.95,108.82,108.89,28891.0,106.9326,107.021,106.8933,106.9621,28891.0
2024-06-03 15:30:00,108.9,108.93,108.83,108.86,20289.0,106.9719,107.0014,106.9032,106.9326,20289.0
2024-06-03 15:35:00,108.86,108.88,108.75,108.76,21159.0,106.9326,106.9523,106.8246,106.8344,21159.0
2024-06-03 15:40:00,108.77,108.85,108.74,108.79,37754.0,106.8442,106.9228,106.8148,106.8639,37754.0
2024-06-03 15:45:00,108.78,108.9,108.73,108.81,46775.0,106.8541,106.9719,106.8049,106.8835,46775.0
2024-06-03 15:50:00,108.82,108.86,108.67,108.79,58711.0,106.8933,106.9326,106.746,106.8639,58711.0
2024-06-03 15:55:00,108.78,109.07,108.77,109.05,190661.0,106.8541,107.1389,106.8442,107.1193,190661.0
2024-06-04 09:30:00,108.28,108.65,108.1,108.59,33314.0,106.3629,106.7264,106.1861,106.6674,33314.0
2024-06-04 09:35:00,108.42,108.88,108.42,108.71,5366.0,106.5004,106.9523,106.5004,106.7853,5366.0
2024-06-04 09:40:00,108.71,108.76,108.53,108.58,6903.0,106.7853,106.8344,106.6085,106.6576,6903.0
2024-06-04 09:45:00,108.49,108.79,108.49,108.52,6359.0,106.5692,106.8639,106.5692,106.5987,6359.0
2024-06-04 09:50:00,108.53,108.58,108.38,108.39,6143.0,106.6085,106.6576,106.4611,106.471,6143.0
2024-06-04 09:55:00,108.39,108.41,107.94,108.02,14507.0,106.471,106.4906,106.0289,106.1075,14507.0
2024-06-04 10:00:00,108.1,108.38,108.06,108.21,10815.0,106.1861,106.4611,106.1468,106.2941,10815.0
2024-06-04 10:05:00,108.17,108.17,107.89,108.02,8319.0,106.2549,106.2549,105.9798,106.1075,8319.0
2024-06-04 10:10:00,107.89,107.96,107.79,107.94,10819.0,105.9798,106.0486,105.8816,106.0289,10819.0
2024-06-04 10:15:00,107.95,108.13,107.91,108.01,9415.0,106.0387,106.2156,105.9995,106.0977,9415.0
2024-06-04 10:20:00,107.96,108.09,107.81,107.81,15570.0,106.0486,106.1763,105.9012,105.9012,15570.0
2024-06-04 10:25:00,107.83,108.15,107.83,108.11,13199.0,105.9209,106.2352,105.9209,106.1959,13199.0
2024-06-04 10:30:00,108.11,108.11,107.78,107.82,60413.0,106.1959,106.1959,105.8718,105.9111,60413.0
2024-06-04 10:35:00,107.84,107.84,107.65,107.77,14714.0,105.9307,105.9307,105.7441,105.8619,14714.0
2024-06-04 10:40:00,107.77,107.82,107.7,107.71,16474.0,105.8619,105.9111,105.7932,105.803,16474.0
2024-06-04 10:45:00,107.74,107.76,107.55,107.6,10555.0,105.8325,105.8521,105.6458,105.6949,10555.0
2024-06-04 10:50:00,107.63,107.64,107.54,107.61,4456.0,105.7244,105.7342,105.636,105.7048,4456.0
2024-06-04 10:55:00,107.6,107.6,107.32,107.37,19504.0,105.6949,105.6949,105.4199,105.469,19504.0
2024-06-04 11:00:00,107.39,107.45,107.28,107.4,18442.0,105.4887,105.5476,105.3806,105.4985,18442.0
2024-06-04 11:05:00,107.42,107.42,107.2,107.38,26602.0,105.5181,105.5181,105.302,105.4788,26602.0
2024-06-04 11:10:00,107.41,107.42,107.29,107.42,18637.0,105.5083,105.5181,105.3904,105.5181,18637.0
2024-06-04 11:15:00,107.4,107.48,107.38,107.48,9156.0,105.4985,105.5771,105.4788,105.5771,9156.0
2024-06-04 11:20:00,107.49,107.56,107.47,107.52,8380.0,105.5869,105.6557,105.5672,105.6164,8380.0
2024-06-04 11:25:00,107.52,107.52,107.28,107.3,15666.0,105.6164,105.6164,105.3806,105.4003,15666.0
2024-06-04 11:30:00,107.34,107.34,107.15,107.25,10508.0,105.4395,105.4395,105.2529,105.3511,10508.0
2024-06-04 11:35:00,107.2,107.34,107.09,107.33,22597.0,105.302,105.4395,105.194,105.4297,22597.0
2024-06-04 11:40:00,107.32,107.41,107.32,107.36,6426.0,105.4199,105.5083,105.4199,105.4592,6426.0
2024-06-04 11:45:00,107.34,107.4,107.23,107.26,4840.0,105.4395,105.4985,105.3315,105.361,4840.0
2024-06-04 11:50:00,107.27,107.33,107.2,107.27,8242.0,105.3708,105.4297,105.302,105.3708,8242.0
2024-06-04 11:55:00,107.29,107.31,107.18,107.23,14983.0,105.3904,105.4101,105.2824,105.3315,14983.0
2024-06-04 12:00:00,107.22,107.36,107.15,107.36,4570.0,105.3217,105.4592,105.2529,105.4592,4570.0
2024-06-04 12:05:00,107.37,107.4,107.28,107.38,5734.0,105.469,105.4985,105.3806,105.4788,5734.0
2024-06-04 12:10:00,107.35,107.37,107.25,107.29,8305.0,105.4494,105.469,105.3511,105.3904,8305.0
2024-06-04 12:15:00,107.3,107.53,107.24,107.44,78612.0,105.4003,105.6262,105.3413,105.5378,78612.0
2024-06-04 12:20:00,107.41,107.66,107.41,107.61,19416.0,105.5083,105.7539,105.5083,105.7048,19416.0
2024-06-04 12:25:00,107.58,107.62,107.49,107.59,30246.0,105.6753,105.7146,105.5869,105.6851,30246.0
2024-06-04 12:30:00,107.54,107.64,107.3,107.39,25247.0,105.636,105.7342,105.4003,105.4887,25247.0
2024-06-04 12:35:00,107.35,107.35,107.05,107.15,26315.0,105.4494,105.4494,105.1547,105.2529,26315.0
2024-06-04 12:40:00,107.14,107.35,107.07,107.22,29989.0,105.2431,105.4494,105.1743,105.3217,29989.0
2024-06-04 12:45:00,107.22,107.36,107.19,107.3,11786.0,105.3217,105.4592,105.2922,105.4003,11786.0
2024-06-04 12:50:00,107.28,107.29,107.04,107.09,10551.0,105.3806,105.3904,105.1449,105.194,10551.0
2024-06-04 12:55:00,107.06,107.15,107.06,107.11,6203.0,105.1645,105.2529,105.1645,105.2136,6203.0
2024-06-04 13:00:00,107.1,107.19,106.99,107.04,31580.0,105.2038,105.2922,105.0957,105.1449,31580.0
2024-06-04 13:05:00,107.06,107.08,106.98,107.07,14974.0,105.1645,105.1842,105.0859,105.1743,14974.0
2024-06-04 13:10:00,107.04,107.19,107.04,107.07,20376.0,105.1449,105.2922,105.1449,105.1743,20376.0
2024-06-04 13:15:00,107.09,107.2,107.05,107.1,14925.0,105.194,105.302,105.1547,105.2038,14925.0
2024-06-04 13:20:00,107.13,107.18,107.09,107.09,13816.0,105.2333,105.2824,105.194,105.194,13816.0
2024-06-04 13:25:00,107.07,107.19,106.89,107.19,35881.0,105.1743,105.2922,104.9975,105.2922,35881.0
2024-06-04 13:30:00,107.17,107.21,107.0,107.03,20948.0,105.2726,105.3119,105.1056,105.135,20948.0
2024-06-04 13:35:00,107.04,107.21,107.03,107.13,23694.0,105.1449,105.3119,105.135,105.2333,23694.0
2024-06-04 13:40:00,107.22,107.24,107.06,107.07,13956.0,105.3217,105.3413,105.1645,105.1743,13956.0
2024-06-04 13:45:00,107.08,107.17,107.05,107.14,11213.0,105.1842,105.2726,105.1547,105.2431,11213.0
2024-06-04 13:50:00,107.15,107.24,107.12,107.14,9970.0,105.2529,105.3413,105.2234,105.2431,9970.0
2024-06-04 13:55:00,107.14,107.2,107.05,107.12,20353.0,105.2431,105.302,105.1547,105.2234,20353.0
2024-06-04 14:00:00,107.12,107.22,107.1,107.22,17040.0,105.2234,105.3217,105.2038,105.3217,17040.0
2024-06-04 14:05:00,107.22,107.28,107.17,107.17,5457.0,105.3217,105.3806,105.2726,105.2726,5457.0
2024-06-04 14:10:00,107.21,107.34,107.16,107.34,11639.0,105.3119,105.4395,105.2627,105.4395,11639.0
2024-06-04 14:15:00,107.33,107.5,107.32,107.43,17652.0,105.4297,105.5967,105.4199,105.528,17652.0
2024-06-04 14:20:00,107.45,107.57,107.35,107.5,58050.0,105.5476,105.6655,105.4494,105.5967,58050.0
2024-06-04 14:25:00,107.53,107.56,107.31,107.4,61934.0,105.6262,105.6557,105.4101,105.4985,61934.0
2024-06-04 14:30:00,107.41,107.51,107.27,107.29,29615.0,105.5083,105.6065,105.3708,105.3904,29615.0
2024-06-04 14:35:00,107.31,107.31,106.99,107.08,41409.0,105.4101,105.4101,105.0957,105.1842,41409.0
2024-06-04 14:40:00,107.06,107.19,107.03,107.19,10078.0,105.1645,105.2922,105.135,105.2922,10078.0
2024-06-04 14:45:00,107.2,107.2,107.07,107.08,9877.0,105.302,105.302,105.1743,105.1842,9877.0
2024-06-04 14:50:00,107.09,107.11,107.0,107.03,10419.0,105.194,105.2136,105.1056,105.135,10419.0
2024-06-04 14:55:00,107.01,107.13,106.91,106.98,10387.0,105.1154,105.2333,105.0172,105.0859,10387.0
2024-06-04 15:00:00,106.96,106.96,106.71,106.77,14723.0,105.0663,105.0663,104.8207,104.8796,14723.0
2024-06-04 15:05:00,106.75,106.8,106.64,106.8,10783.0,104.86,104.9091,104.7519,104.9091,10783.0
2024-06-04 15:10:00,106.81,106.85,106.76,106.78,17258.0,104.9189,104.9582,104.8698,104.8895,17258.0
2024-06-04 15:15:00,106.76,106.8,106.63,106.7,16965.0,104.8698,104.9091,104.7421,104.8109,16965.0
2024-06-04 15:20:00,106.72,106.73,106.65,106.71,11969.0,104.8305,104.8403,104.7618,104.8207,11969.0
2024-06-04 15:25:00,106.74,106.82,106.65,106.71,13549.0,104.8502,104.9288,104.7618,104.8207,13549.0
2024-06-04 15:30:00,106.71,106.74,106.58,106.64,26055.0,104.8207,104.8502,104.693,104.7519,26055.0
2024-06-04 15:35:00,106.63,106.65,106.51,106.56,33155.0,104.7421,104.7618,104.6242,104.6734,33155.0
2024-06-04 15:40:00,106.57,106.72,106.55,106.68,34439.0,104.6832,104.8305,104.6635,104.7912,34439.0
2024-06-04 15:45:00,106.71,106.71,106.5,106.6,30637.0,104.8207,104.8207,104.6144,104.7127,30637.0
2024-06-04 15:50:00,106.59,106.79,106.57,106.78,48616.0,104.7028,104.8993,104.6832,104.8895,48616.0
2024-06-04 15:55:00,106.78,106.91,106.7,106.86,187839.0,104.8895,105.0172,104.8109,104.968,187839.0
2024-06-05 09:30:00,107.49,108.27,107.22,108.25,46613.0,105.5869,106.3531,105.3217,106.3334,46613.0
2024-06-05 09:35:00,108.31,108.31,107.58,107.75,10962.0,106.3924,106.3924,105.6753,105.8423,10962.0
2024-06-05 09:40:00,107.73,107.74,107.44,107.57,11954.0,105.8226,105.8325,105.5378,105.6655,11954.0
2024-06-05 09:45:00,107.56,107.56,107.29,107.41,30846.0,105.6557,105.6557,105.3904,105.5083,30846.0
2024-06-05 09:50:00,107.4,107.55,107.19,107.22,31933.0,105.4985,105.6458,105.2922,105.3217,31933.0
2024-06-05 09:55:00,107.28,107.43,107.26,107.3,18791.0,105.3806,105.528,105.361,105.4003,18791.0
2024-06-05 10:00:00,107.3,107.47,107.04,107.45,39858.0,105.4003,105.5672,105.1449,105.5476,39858.0
2024-06-05 10:05:00,107.5,107.5,107.3,107.3,27391.0,105.5967,105.5967,105.4003,105.4003,27391.0
2024-06-05 10:10:00,107.3,107.34,107.18,107.21,14324.0,105.4003,105.4395,105.2824,105.3119,14324.0
2024-06-05 10:15:00,107.23,107.36,107.19,107.34,23638.0,105.3315,105.4592,105.2922,105.4395,23638.0
2024-06-05 10:20:00,107.32,107.51,107.22,107.44,38585.0,105.4199,105.6065,105.3217,105.5378,38585.0
2024-06-05 10:25:00,107.46,107.66,107.46,107.59,14784.0,105.5574,105.7539,105.5574,105.6851,14784.0
2024-06-05 10:30:00,107.63,107.75,107.55,107.74,10464.0,105.7244,105.8423,105.6458,105.8325,10464.0
2024-06-05 10:35:00,107.7,107.76,107.53,107.58,12540.0,105.7932,105.8521,105.6262,105.6753,12540.0
2024-06-05 10:40:00,107.59,107.64,107.49,107.53,20909.0,105.6851,105.7342,105.5869,105.6262,20909.0
2024-06-05 10:45:00,107.52,107.66,107.46,107.59,22798.0,105.6164,105.7539,105.5574,105.6851,22798.0
2024-06-05 10:50:00,107.59,107.66,107.57,107.6,9052.0,105.6851,105.7539,105.6655,105.6949,9052.0
2024-06-05 10:55:00,107.6,107.67,107.47,107.55,12688.0,105.6949,105.7637,105.5672,105.6458,12688.0
2024-06-05 11:00:00,107.56,107.6,107.47,107.53,12169.0,105.6557,105.6949,105.5672,105.6262,12169.0
2024-06-05 11:05:00,107.51,107.52,107.38,107.38,8455.0,105.6065,105.6164,105.4788,105.4788,8455.0
2024-06-05 11:10:00,107.42,107.57,107.39,107.57,9835.0,105.5181,105.6655,105.4887,105.6655,9835.0
2024-06-05 11:15:00,107.58,107.68,107.55,107.58,10881.0,105.6753,105.7735,105.6458,105.6753,10881.0
2024-06-05 11:20:00,107.59,107.7,107.53,107.67,7220.0,105.6851,105.7932,105.6262,105.7637,7220.0
2024-06-05 11:25:00,107.68,107.68,107.6,107.62,5489.0,105.7735,105.7735,105.6949,105.7146,5489.0
2024-06-05 11:30:00,107.62,107.63,107.5,107.61,5605.0,105.7146,105.7244,105.5967,105.7048,5605.0
2024-06-05 11:35:00,107.62,107.71,107.59,107.67,10161.0,105.7146,105.803,105.6851,105.7637,10161.0
2024-06-05 11:40:00,107.67,107.79,107.67,107.71,6376.0,105.7637,105.8816,105.7637,105.803,6376.0
2024-06-05 11:45:00,107.79,107.79,107.7,107.74,5397.0,105.8816,105.8816,105.7932,105.8325,5397.0
2024-06-05 11:50:00,107.74,107.79,107.72,107.76,7345.0,105.8325,105.8816,105.8128,105.8521,7345.0
2024-06-05 11:55:00,107.73,107.8,107.71,107.75,12057.0,105.8226,105.8914,105.803,105.8423,12057.0
2024-06-05 12:00:00,107.71,107.77,107.7,107.72,5255.0,105.803,105.8619,105.7932,105.8128,5255.0
2024-06-05 12:05:00,107.72,107.72,107.61,107.67,6795.0,105.8128,105.8128,105.7048,105.7637,6795.0
2024-06-05 12:10:00,107.65,107.72,107.63,107.65,14898.0,105.7441,105.8128,105.7244,105.7441,14898.0
2024-06-05 12:15:00,107.68,107.73,107.64,107.7,6205.0,105.7735,105.8226,105.7342,105.7932,6205.0
2024-06-05 12:20:00,107.69,107.75,107.64,107.75,5828.0,105.7834,105.8423,105.7342,105.8423,5828.0
2024-06-05 12:25:00,107.75,107.75,107.65,107.66,8272.0,105.8423,105.8423,105.7441,105.7539,8272.0
2024-06-05 12:30:00,107.65,107.79,107.62,107.79,25405.0,105.7441,105.8816,105.7146,105.8816,25405.0
2024-06-05 12:35:00,107.78,107.81,107.7,107.73,14344.0,105.8718,105.9012,105.7932,105.8226,14344.0
2024-06-05 12:40:00,107.73,107.87,107.72,107.85,16665.0,105.8226,105.9602,105.8128,105.9405,16665.0
2024-06-05 12:45:00,107.86,107.95,107.84,107.95,11756.0,105.9503,106.0387,105.9307,106.0387,11756.0
2024-06-05 12:50:00,107.94,108.1,107.94,107.99,5635.0,106.0289,106.1861,106.0289,106.078,5635.0
2024-06-05 12:55:00,107.99,108.04,107.96,107.98,7114.0,106.078,106.1272,106.0486,106.0682,7114.0
2024-06-05 13:00:00,107.96,108.05,107.9,108.05,3045.0,106.0486,106.137,105.9896,106.137,3045.0
2024-06-05 13:05:00,108.0,108.04,107.97,107.97,5347.0,106.0879,106.1272,106.0584,106.0584,5347.0
2024-06-05 13:10:00,107.99,108.14,107.99,108.12,11094.0,106.078,106.2254,106.078,106.2057,11094.0
2024-06-05 13:15:00,108.09,108.09,107.94,107.97,8529.0,106.1763,106.1763,106.0289,106.0584,8529.0
2024-06-05 13:20:00,107.92,107.95,107.82,107.89,10065.0,106.0093,106.0387,105.9111,105.9798,10065.0
2024-06-05 13:25:00,107.85,107.99,107.85,107.98,11947.0,105.9405,106.078,105.9405,106.0682,11947.0
2024-06-05 13:30:00,108.01,108.05,107.98,107.98,11854.0,106.0977,106.137,106.0682,106.0682,11854.0
2024-06-05 13:35:00,107.98,108.01,107.96,107.98,3606.0,106.0682,106.0977,106.0486,106.0682,3606.0
2024-06-05 13:40:00,107.99,108.09,107.94,107.99,6561.0,106.078,106.1763,106.0289,106.078,6561.0
2024-06-05 13:45:00,108.01,108.02,107.93,107.97,5332.0,106.0977,106.1075,106.0191,106.0584,5332.0
2024-06-05 13:50:00,107.97,108.01,107.91,108.0,4783.0,106.0584,106.0977,105.9995,106.0879,4783.0
2024-06-05 13:55:00,107.96,108.01,107.93,107.98,6142.0,106.0486,106.0977,106.0191,106.0682,6142.0
2024-06-05 14:00:00,107.96,108.08,107.94,108.06,6362.0,106.0486,106.1664,106.0289,106.1468,6362.0
2024-06-05 14:05:00,108.08,108.1,107.96,108.06,10343.0,106.1664,106.1861,106.0486,106.1468,10343.0
2024-06-05 14:10:00,108.07,108.16,108.07,108.15,13076.0,106.1566,106.245,106.1566,106.2352,13076.0
2024-06-05 14:15:00,108.14,108.22,108.12,108.16,9173.0,106.2254,106.304,106.2057,106.245,9173.0
2024-06-05 14:20:00,108.16,108.2,108.15,108.15,6161.0,106.245,106.2843,106.2352,106.2352,6161.0
2024-06-05 14:25:00,108.16,108.17,108.1,108.13,5674.0,106.245,106.2549,106.1861,106.2156,5674.0
2024-06-05 14:30:00,108.1,108.21,108.06,108.11,33286.0,106.1861,106.2941,106.1468,106.1959,33286.0
2024-06-05 14:35:00,108.11,108.12,108.04,108.05,7707.0,106.1959,106.2057,106.1272,106.137,7707.0
2024-06-05 14:40:00,108.07,108.1,108.01,108.01,10114.0,106.1566,106.1861,106.0977,106.0977,10114.0
2024-06-05 14:45:00,108.0,108.02,107.87,107.88,6291.0,106.0879,106.1075,105.9602,105.97,6291.0
2024-06-05 14:50:00,107.89,108.04,107.89,108.0,10670.0,105.9798,106.1272,105.9798,106.0879,10670.0
2024-06-05 14:55:00,108.0,108.03,107.95,107.96,12724.0,106.0879,106.1173,106.0387,106.0486,12724.0
2024-06-05 15:00:00,107.96,108.08,107.94,107.97,11262.0,106.0486,106.1664,106.0289,106.0584,11262.0
2024-06-05 15:05:00,108.0,108.02,107.97,108.02,14265.0,106.0879,106.1075,106.0584,106.1075,14265.0
2024-06-05 15:10:00,108.01,108.02,107.98,108.01,10599.0,106.0977,106.1075,106.0682,106.0977,10599.0
2024-06-05 15:15:00,108.01,108.25,108.0,108.19,9233.0,106.0977,106.3334,106.0879,106.2745,9233.0
2024-06-05 15:20:00,108.2,108.31,108.13,108.26,12825.0,106.2843,106.3924,106.2156,106.3433,12825.0
2024-06-05 15:25:00,108.28,108.29,108.21,108.23,9404.0,106.3629,106.3727,106.2941,106.3138,9404.0
2024-06-05 15:30:00,108.22,108.25,108.11,108.2,10839.0,106.304,106.3334,106.1959,106.2843,10839.0
2024-06-05 15:35:00,108.22,108.29,108.21,108.25,11592.0,106.304,106.3727,106.2941,106.3334,11592.0
2024-06-05 15:40:00,108.26,108.31,108.15,108.17,16057.0,106.3433,106.3924,106.2352,106.2549,16057.0
2024-06-05 15:45:00,108.17,108.27,108.14,108.24,31921.0,106.2549,106.3531,106.2254,106.3236,31921.0
2024-06-05 15:50:00,108.23,108.33,108.14,108.19,42437.0,106.3138,106.412,106.2254,106.2745,42437.0
2024-06-05 15:55:00,108.19,108.31,108.12,108.29,114260.0,106.2745,106.3924,106.2057,106.3727,114260.0
2024-06-06 09:30:00,108.36,108.53,107.48,107.5,43836.0,106.4415,106.6085,105.5771,105.5967,43836.0
2024-06-06 09:35:00,107.45,107.56,106.95,107.26,21644.0,105.5476,105.6557,105.0565,105.361,21644.0
2024-06-06 09:40:00,107.27,107.5,107.2,107.5,11798.0,105.3708,105.5967,105.302,105.5967,11798.0
2024-06-06 09:45:00,107.5,107.56,107.35,107.43,6350.0,105.5967,105.6557,105.4494,105.528,6350.0
2024-06-06 09:50:00,107.43,107.58,107.38,107.52,6558.0,105.528,105.6753,105.4788,105.6164,6558.0
2024-06-06 09:55:00,107.52,107.6,107.41,107.41,10932.0,105.6164,105.6949,105.5083,105.5083,10932.0
2024-06-06 10:00:00,107.43,107.52,107.27,107.46,12291.0,105.528,105.6164,105.3708,105.5574,12291.0
2024-06-06 10:05:00,107.44,107.66,107.4,107.59,7890.0,105.5378,105.7539,105.4985,105.6851,7890.0
2024-06-06 10:10:00,107.62,107.7,107.39,107.39,18123.0,105.7146,105.7932,105.4887,105.4887,18123.0
2024-06-06 10:15:00,107.39,107.39,107.08,107.08,10976.0,105.4887,105.4887,105.1842,105.1842,10976.0
2024-06-06 10:20:00,107.11,107.41,107.05,107.3,21068.0,105.2136,105.5083,105.1547,105.4003,21068.0
2024-06-06 10:25:00,107.3,107.36,107.15,107.15,8161.0,105.4003,105.4592,105.2529,105.2529,8161.0
2024-06-06 10:30:00,107.19,107.2,106.98,107.01,8077.0,105.2922,105.302,105.0859,105.1154,8077.0
2024-06-06 10:35:00,106.97,106.98,106.83,106.83,9314.0,105.0761,105.0859,104.9386,104.9386,9314.0
2024-06-06 10:40:00,106.83,106.9,106.69,106.84,15070.0,104.9386,105.0073,104.8011,104.9484,15070.0
2024-06-06 10:45:00,106.85,106.99,106.83,106.94,15760.0,104.9582,105.0957,104.9386,105.0466,15760.0
2024-06-06 10:50:00,106.96,106.97,106.87,106.94,4665.0,105.0663,105.0761,104.9779,105.0466,4665.0
2024-06-06 10:55:00,106.89,106.94,106.84,106.84,7204.0,104.9975,105.0466,104.9484,104.9484,7204.0
2024-06-06 11:00:00,106.85,106.9,106.8,106.84,7547.0,104.9582,105.0073,104.9091,104.9484,7547.0
2024-06-06 11:05:00,106.86,106.87,106.75,106.85,12777.0,104.968,104.9779,104.86,104.9582,12777.0
2024-06-06 11:10:00,106.86,106.94,106.81,106.9,11137.0,104.968,105.0466,104.9189,105.0073,11137.0
2024-06-06 11:15:00,106.89,106.93,106.84,106.88,17523.0,104.9975,105.0368,104.9484,104.9877,17523.0
2024-06-06 11:20:00,106.91,106.91,106.76,106.76,11254.0,105.0172,105.0172,104.8698,104.8698,11254.0
2024-06-06 11:25:00,106.79,106.92,106.74,106.9,10399.0,104.8993,105.027,104.8502,105.0073,10399.0
2024-06-06 11:30:00,106.91,106.91,106.78,106.79,8625.0,105.0172,105.0172,104.8895,104.8993,8625.0
2024-06-06 11:35:00,106.81,106.86,106.78,106.78,8780.0,104.9189,104.968,104.8895,104.8895,8780.0
2024-06-06 11:40:00,106.75,106.75,106.63,106.69,7239.0,104.86,104.86,104.7421,104.8011,7239.0
2024-06-06 11:45:00,106.67,106.69,106.58,106.59,6892.0,104.7814,104.8011,104.693,104.7028,6892.0
2024-06-06 11:50:00,106.58,106.63,106.55,106.57,9685.0,104.693,104.7421,104.6635,104.6832,9685.0
2024-06-06 11:55:00,106.55,106.55,106.49,106.5,8698.0,104.6635,104.6635,104.6046,104.6144,8698.0
2024-06-06 12:00:00,106.51,106.51,106.45,106.45,9953.0,104.6242,104.6242,104.5653,104.5653,9953.0
2024-06-06 12:05:00,106.46,106.47,106.28,106.29,14473.0,104.5751,104.585,104.3983,104.4081,14473.0
2024-06-06 12:10:00,106.31,106.34,106.15,106.17,27936.0,104.4278,104.4573,104.2706,104.2903,27936.0
2024-06-06 12:15:00,106.15,106.43,106.09,106.41,23975.0,104.2706,104.5457,104.2117,104.526,23975.0
2024-06-06 12:20:00,106.4,106.41,106.32,106.36,9210.0,104.5162,104.526,104.4376,104.4769,9210.0
2024-06-06 12:25:00,106.37,106.49,106.36,106.46,8491.0,104.4867,104.6046,104.4769,104.5751,8491.0
2024-06-06 12:30:00,106.53,106.57,106.44,106.48,6893.0,104.6439,104.6832,104.5555,104.5948,6893.0
2024-06-06 12:35:00,106.46,106.47,106.3,106.32,7456.0,104.5751,104.585,104.418,104.4376,7456.0
2024-06-06 12:40:00,106.3,106.33,106.18,106.3,8675.0,104.418,104.4474,104.3001,104.418,8675.0
2024-06-06 12:45:00,106.29,106.4,106.26,106.26,12887.0,104.4081,104.5162,104.3787,104.3787,12887.0
2024-06-06 12:50:00,106.27,106.31,106.23,106.23,8721.0,104.3885,104.4278,104.3492,104.3492,8721.0
2024-06-06 12:55:00,106.21,106.23,106.14,106.15,15209.0,104.3296,104.3492,104.2608,104.2706,15209.0
2024-06-06 13:00:00,106.17,106.19,106.1,106.13,9750.0,104.2903,104.3099,104.2215,104.251,9750.0
2024-06-06 13:05:00,106.13,106.18,106.09,106.11,5493.0,104.251,104.3001,104.2117,104.2313,5493.0
2024-06-06 13:10:00,106.13,106.17,106.12,106.15,7068.0,104.251,104.2903,104.2411,104.2706,7068.0
2024-06-06 13:15:00,106.15,106.19,106.07,106.11,15394.0,104.2706,104.3099,104.192,104.2313,15394.0
2024-06-06 13:20:00,106.11,106.12,106.01,106.08,8569.0,104.2313,104.2411,104.1331,104.2019,8569.0
2024-06-06 13:25:00,106.06,106.14,106.06,106.06,10507.0,104.1822,104.2608,104.1822,104.1822,10507.0
2024-06-06 13:30:00,106.07,106.07,105.91,105.99,12679.0,104.192,104.192,104.0349,104.1135,12679.0
2024-06-06 13:35:00,106.0,106.1,105.93,106.07,18547.0,104.1233,104.2215,104.0545,104.192,18547.0
2024-06-06 13:40:00,106.1,106.14,106.01,106.14,6952.0,104.2215,104.2608,104.1331,104.2608,6952.0
2024-06-06 13:45:00,106.15,106.15,106.02,106.03,4841.0,104.2706,104.2706,104.1429,104.1527,4841.0
2024-06-06 13:50:00,106.03,106.06,105.98,106.03,10424.0,104.1527,104.1822,104.1036,104.1527,10424.0
2024-06-06 13:55:00,106.07,106.1,106.03,106.07,5844.0,104.192,104.2215,104.1527,104.192,5844.0
2024-06-06 14:00:00,106.05,106.08,106.0,106.01,6778.0,104.1724,104.2019,104.1233,104.1331,6778.0
2024-06-06 14:05:00,105.99,105.99,105.88,105.88,19985.0,104.1135,104.1135,104.0054,104.0054,19985.0
2024-06-06 14:10:00,105.89,105.94,105.81,105.89,13225.0,104.0152,104.0643,103.9366,104.0152,13225.0
2024-06-06 14:15:00,105.9,105.9,105.81,105.85,13074.0,104.025,104.025,103.9366,103.9759,13074.0
2024-06-06 14:20:00,105.83,105.9,105.8,105.89,10992.0,103.9563,104.025,103.9268,104.0152,10992.0
2024-06-06 14:25:00,105.89,106.0,105.88,105.89,22912.0,104.0152,104.1233,104.0054,104.0152,22912.0
2024-06-06 14:30:00,105.87,106.0,105.85,105.96,12521.0,103.9956,104.1233,103.9759,104.084,12521.0
2024-06-06 14:35:00,105.94,105.99,105.91,105.93,10821.0,104.0643,104.1135,104.0349,104.0545,10821.0
2024-06-06 14:40:00,105.93,106.03,105.92,105.96,11374.0,104.0545,104.1527,104.0447,104.084,11374.0
2024-06-06 14:45:00,105.95,106.07,105.95,106.05,9900.0,104.0742,104.192,104.0742,104.1724,9900.0
2024-06-06 14:50:00,106.05,106.22,106.05,106.19,10888.0,104.1724,104.3394,104.1724,104.3099,10888.0
2024-06-06 14:55:00,106.18,106.23,106.16,106.22,12294.0,104.3001,104.3492,104.2804,104.3394,12294.0
2024-06-06 15:00:00,106.22,106.34,106.21,106.27,15797.0,104.3394,104.4573,104.3296,104.3885,15797.0
2024-06-06 15:05:00,106.27,106.34,106.26,106.31,10860.0,104.3885,104.4573,104.3787,104.4278,10860.0
2024-06-06 15:10:00,106.31,106.33,106.21,106.24,12551.0,104.4278,104.4474,104.3296,104.359,12551.0
2024-06-06 15:15:00,106.24,106.29,106.23,106.25,9552.0,104.359,104.4081,104.3492,104.3688,9552.0
2024-06-06 15:20:00,106.26,106.26,106.18,106.24,8690.0,104.3787,104.3787,104.3001,104.359,8690.0
2024-06-06 15:25:00,106.23,106.28,106.19,106.28,14810.0,104.3492,104.3983,104.3099,104.3983,14810.0
2024-06-06 15:30:00,106.27,106.27,106.08,106.08,11029.0,104.3885,104.3885,104.2019,104.2019,11029.0
2024-06-06 15:35:00,106.07,106.07,105.95,106.02,23862.0,104.192,104.192,104.0742,104.1429,23862.0
2024-06-06 15:40:00,106.01,106.06,105.93,105.99,18700.0,104.1331,104.1822,104.0545,104.1135,18700.0
2024-06-06 15:45:00,105.99,106.06,105.91,105.99,30558.0,104.1135,104.1822,104.0349,104.1135,30558.0
2024-06-06 15:50:00,105.98,106.06,105.92,105.99,55093.0,104.1036,104.1822,104.0447,104.1135,55093.0
2024-06-06 15:55:00,106.0,106.01,105.8,105.99,166464.0,104.1233,104.1331,103.9268,104.1135,166464.0
2024-06-07 09:30:00,106.15,106.62,105.86,106.33,87160.0,104.2706,104.7323,103.9858,104.4474,87160.0
2024-06-07 09:35:00,106.28,106.53,106.11,106.4,16242.0,104.3983,104.6439,104.2313,104.5162,16242.0
2024-06-07 09:40:00,106.45,107.31,106.45,107.31,41369.0,104.5653,105.4101,104.5653,105.4101,41369.0
2024-06-07 09:45:00,107.3,107.86,107.26,107.86,84519.0,105.4003,105.9503,105.361,105.9503,84519.0
2024-06-07 09:50:00,107.85,108.09,107.76,107.77,48758.0,105.9405,106.1763,105.8521,105.8619,48758.0
2024-06-07 09:55:00,107.77,107.77,107.44,107.56,47983.0,105.8619,105.8619,105.5378,105.6557,47983.0
2024-06-07 10:00:00,107.61,107.8,107.48,107.67,23533.0,105.7048,105.8914,105.5771,105.7637,23533.0
2024-06-07 10:05:00,107.72,107.74,107.6,107.67,11579.0,105.8128,105.8325,105.6949,105.7637,11579.0
2024-06-07 10:10:00,107.65,107.66,107.19,107.19,9228.0,105.7441,105.7539,105.2922,105.2922,9228.0
2024-06-07 10:15:00,107.26,107.28,107.0,107.06,62150.0,105.361,105.3806,105.1056,105.1645,62150.0
2024-06-07 10:20:00,107.06,107.2,106.87,106.92,43726.0,105.1645,105.302,104.9779,105.027,43726.0
2024-06-07 10:25:00,106.87,106.96,106.69,106.78,18226.0,104.9779,105.0663,104.8011,104.8895,18226.0
2024-06-07 10:30:00,106.75,106.85,106.65,106.7,64144.0,104.86,104.9582,104.7618,104.8109,64144.0
2024-06-07 10:35:00,106.67,106.99,106.6,106.95,58915.0,104.7814,105.0957,104.7127,105.0565,58915.0
2024-06-07 10:40:00,106.95,107.13,106.95,107.0,19442.0,105.0565,105.2333,105.0565,105.1056,19442.0
2024-06-07 10:45:00,106.95,107.07,106.93,106.97,38132.0,105.0565,105.1743,105.0368,105.0761,38132.0
2024-06-07 10:50:00,106.97,107.03,106.86,107.0,13027.0,105.0761,105.135,104.968,105.1056,13027.0
2024-06-07 10:55:00,107.0,107.01,106.72,106.75,14056.0,105.1056,105.1154,104.8305,104.86,14056.0
2024-06-07 11:00:00,106.72,106.74,106.6,106.6,11285.0,104.8305,104.8502,104.7127,104.7127,11285.0
2024-06-07 11:05:00,106.66,106.71,106.59,106.7,5628.0,104.7716,104.8207,104.7028,104.8109,5628.0
2024-06-07 11:10:00,106.67,106.71,106.55,106.71,8688.0,104.7814,104.8207,104.6635,104.8207,8688.0
2024-06-07 11:15:00,106.7,106.75,106.63,106.7,35613.0,104.8109,104.86,104.7421,104.8109,35613.0
2024-06-07 11:20:00,106.71,106.74,106.66,106.69,61147.0,104.8207,104.8502,104.7716,104.8011,61147.0
2024-06-07 11:25:00,106.7,106.86,106.67,106.72,23347.0,104.8109,104.968,104.7814,104.8305,23347.0
2024-06-07 11:30:00,106.71,106.8,106.62,106.63,15971.0,104.8207,104.9091,104.7323,104.7421,15971.0
2024-06-07 11:35:00,106.65,106.66,106.55,106.55,8943.0,104.7618,104.7716,104.6635,104.6635,8943.0
2024-06-07 11:40:00,106.6,106.73,106.6,106.72,6399.0,104.7127,104.8403,104.7127,104.8305,6399.0
2024-06-07 11:45:00,106.72,106.76,106.67,106.76,7370.0,104.8305,104.8698,104.7814,104.8698,7370.0
2024-06-07 11:50:00,106.73,106.8,106.66,106.67,7940.0,104.8403,104.9091,104.7716,104.7814,7940.0
2024-06-07 11:55:00,106.67,106.82,106.65,106.8,34802.0,104.7814,104.9288,104.7618,104.9091,34802.0
2024-06-07 12:00:00,106.78,106.8,106.73,106.76,6664.0,104.8895,104.9091,104.8403,104.8698,6664.0
2024-06-07 12:05:00,106.8,106.88,106.72,106.87,9082.0,104.9091,104.9877,104.8305,104.9779,9082.0
2024-06-07 12:10:00,106.86,106.88,106.77,106.77,5039.0,104.968,104.9877,104.8796,104.8796,5039.0
2024-06-07 12:15:00,106.78,107.0,106.77,107.0,12568.0,104.8895,105.1056,104.8796,105.1056,12568.0
2024-06-07 12:20:00,106.98,107.16,106.97,107.13,7883.0,105.0859,105.2627,105.0761,105.2333,7883.0
2024-06-07 12:25:00,107.2,107.26,107.16,107.18,14733.0,105.302,105.361,105.2627,105.2824,14733.0
2024-06-07 12:30:00,107.2,107.2,107.05,107.05,14310.0,105.302,105.302,105.1547,105.1547,14310.0
2024-06-07 12:35:00,107.04,107.1,107.01,107.04,8327.0,105.1449,105.2038,105.1154,105.1449,8327.0
2024-06-07 12:40:00,107.06,107.14,107.04,107.1,3602.0,105.1645,105.2431,105.1449,105.2038,3602.0
2024-06-07 12:45:00,107.11,107.11,107.02,107.07,5618.0,105.2136,105.2136,105.1252,105.1743,5618.0
2024-06-07 12:50:00,107.08,107.21,107.08,107.17,8219.0,105.1842,105.3119,105.1842,105.2726,8219.0
2024-06-07 12:55:00,107.17,107.25,107.16,107.25,3163.0,105.2726,105.3511,105.2627,105.3511,3163.0
2024-06-07 13:00:00,107.25,107.25,107.06,107.1,9790.0,105.3511,105.3511,105.1645,105.2038,9790.0
2024-06-07 13:05:00,107.1,107.24,107.08,107.21,4818.0,105.2038,105.3413,105.1842,105.3119,4818.0
2024-06-07 13:10:00,107.22,107.28,107.19,107.25,5554.0,105.3217,105.3806,105.2922,105.3511,5554.0
2024-06-07 13:15:00,107.28,107.33,107.25,107.33,1966.0,105.3806,105.4297,105.3511,105.4297,1966.0
2024-06-07 13:20:00,107.34,107.43,107.3,107.42,3461.0,105.4395,105.528,105.4003,105.5181,3461.0
2024-06-07 13:25:00,107.38,107.41,107.22,107.24,12407.0,105.4788,105.5083,105.3217,105.3413,12407.0
2024-06-07 13:30:00,107.22,107.24,107.18,107.2,4905.0,105.3217,105.3413,105.2824,105.302,4905.0
2024-06-07 13:35:00,107.22,107.42,107.22,107.42,15607.0,105.3217,105.5181,105.3217,105.5181,15607.0
2024-06-07 13:40:00,107.35,107.52,107.35,107.45,6895.0,105.4494,105.6164,105.4494,105.5476,6895.0
2024-06-07 13:45:00,107.47,107.53,107.36,107.53,8690.0,105.5672,105.6262,105.4592,105.6262,8690.0
2024-06-07 13:50:00,107.59,107.59,107.44,107.44,104321.0,105.6851,105.6851,105.5378,105.5378,104321.0
2024-06-07 13:55:00,107.42,107.44,107.35,107.38,7607.0,105.5181,105.5378,105.4494,105.4788,7607.0
2024-06-07 14:00:00,107.35,107.35,107.18,107.25,14680.0,105.4494,105.4494,105.2824,105.3511,14680.0
2024-06-07 14:05:00,107.25,107.25,107.12,107.22,20466.0,105.3511,105.3511,105.2234,105.3217,20466.0
2024-06-07 14:10:00,107.26,107.34,107.2,107.26,26263.0,105.361,105.4395,105.302,105.361,26263.0
2024-06-07 14:15:00,107.29,107.52,107.26,107.52,14739.0,105.3904,105.6164,105.361,105.6164,14739.0
2024-06-07 14:20:00,107.53,107.8,107.51,107.77,10907.0,105.6262,105.8914,105.6065,105.8619,10907.0
2024-06-07 14:25:00,107.76,107.89,107.72,107.83,23852.0,105.8521,105.9798,105.8128,105.9209,23852.0
2024-06-07 14:30:00,107.8,107.83,107.64,107.72,10599.0,105.8914,105.9209,105.7342,105.8128,10599.0
2024-06-07 14:35:00,107.73,107.91,107.73,107.91,5544.0,105.8226,105.9995,105.8226,105.9995,5544.0
2024-06-07 14:40:00,107.91,107.97,107.9,107.95,8648.0,105.9995,106.0584,105.9896,106.0387,8648.0
2024-06-07 14:45:00,107.94,107.97,107.87,107.91,7474.0,106.0289,106.0584,105.9602,105.9995,7474.0
2024-06-07 14:50:00,107.94,107.94,107.84,107.88,5796.0,106.0289,106.0289,105.9307,105.97,5796.0
2024-06-07 14:55:00,107.89,108.0,107.86,107.96,18012.0,105.9798,106.0879,105.9503,106.0486,18012.0
2024-06-07 15:00:00,107.95,108.03,107.84,108.01,18793.0,106.0387,106.1173,105.9307,106.0977,18793.0
2024-06-07 15:05:00,108.01,108.01,107.82,107.88,20965.0,106.0977,106.0977,105.9111,105.97,20965.0
2024-06-07 15:10:00,107.86,107.97,107.8,107.91,17411.0,105.9503,106.0584,105.8914,105.9995,17411.0
2024-06-07 15:15:00,107.9,108.01,107.87,107.93,17793.0,105.9896,106.0977,105.9602,106.0191,17793.0
2024-06-07 15:20:00,107.95,107.95,107.77,107.8,19159.0,106.0387,106.0387,105.8619,105.8914,19159.0
2024-06-07 15:25:00,107.83,107.9,107.77,107.82,10237.0,105.9209,105.9896,105.8619,105.9111,10237.0
2024-06-07 15:30:00,107.82,107.9,107.77,107.77,22468.0,105.9111,105.9896,105.8619,105.8619,22468.0
2024-06-07 15:35:00,107.77,107.93,107.76,107.91,25833.0,105.8619,106.0191,105.8521,105.9995,25833.0
2024-06-07 15:40:00,107.92,107.96,107.86,107.94,33390.0,106.0093,106.0486,105.9503,106.0289,33390.0
2024-06-07 15:45:00,107.94,108.02,107.9,107.98,39631.0,106.0289,106.1075,105.9896,106.0682,39631.0
2024-06-07 15:50:00,107.97,108.13,107.85,107.93,150430.0,106.0584,106.2156,105.9405,106.0191,150430.0
2024-06-07 15:55:00,107.93,108.1,107.93,108.0,265485.0,106.0191,106.1861,106.0191,106.0879,265485.0
2024-06-10 09:30:00,107.98,109.51,107.69,108.02,106229.0,106.0682,107.5711,105.7834,106.1075,106229.0
2024-06-10 09:35:00,108.1,108.35,108.08,108.28,5049.0,106.1861,106.4317,106.1664,106.3629,5049.0
2024-06-10 09:40:00,108.31,108.37,108.07,108.37,9028.0,106.3924,106.4513,106.1566,106.4513,9028.0
2024-06-10 09:45:00,108.32,108.57,108.24,108.57,13010.0,106.4022,106.6478,106.3236,106.6478,13010.0
2024-06-10 09:50:00,108.58,108.76,108.54,108.71,4199.0,106.6576,106.8344,106.6183,106.7853,4199.0
2024-06-10 09:55:00,108.71,108.79,108.63,108.63,5744.0,106.7853,106.8639,106.7067,106.7067,5744.0
2024-06-10 10:00:00,108.67,108.87,108.55,108.77,22126.0,106.746,106.9425,106.6281,106.8442,22126.0
2024-06-10 10:05:00,108.73,109.05,108.72,108.81,14769.0,106.8049,107.1193,106.7951,106.8835,14769.0
2024-06-10 10:10:00,108.77,108.86,108.74,108.77,6694.0,106.8442,106.9326,106.8148,106.8442,6694.0
2024-06-10 10:15:00,108.82,108.91,108.75,108.76,9297.0,106.8933,106.9818,106.8246,106.8344,9297.0
2024-06-10 10:20:00,108.79,108.79,108.49,108.53,13759.0,106.8639,106.8639,106.5692,106.6085,13759.0
2024-06-10 10:25:00,108.53,108.7,108.52,108.65,11051.0,106.6085,106.7755,106.5987,106.7264,11051.0
2024-06-10 10:30:00,108.64,108.88,108.61,108.82,6813.0,106.7165,106.9523,106.6871,106.8933,6813.0
2024-06-10 10:35:00,108.82,108.85,108.68,108.72,24270.0,106.8933,106.9228,106.7558,106.7951,24270.0
2024-06-10 10:40:00,108.74,108.78,108.6,108.7,6087.0,106.8148,106.8541,106.6772,106.7755,6087.0
2024-06-10 10:45:00,108.71,108.78,108.68,108.71,6283.0,106.7853,106.8541,106.7558,106.7853,6283.0
2024-06-10 10:50:00,108.72,108.91,108.72,108.91,12645.0,106.7951,106.9818,106.7951,106.9818,12645.0
2024-06-10 10:55:00,108.89,108.89,108.62,108.67,21126.0,106.9621,106.9621,106.6969,106.746,21126.0
2024-06-10 11:00:00,108.65,108.7,108.5,108.54,13778.0,106.7264,106.7755,106.579,106.6183,13778.0
2024-06-10 11:05:00,108.52,108.76,108.47,108.73,12795.0,106.5987,106.8344,106.5495,106.8049,12795.0
2024-06-10 11:10:00,108.75,108.79,108.57,108.64,8586.0,106.8246,106.8639,106.6478,106.7165,8586.0
2024-06-10 11:15:00,108.64,108.67,108.52,108.67,8404.0,106.7165,106.746,106.5987,106.746,8404.0
2024-06-10 11:20:00,108.69,108.79,108.68,108.7,7600.0,106.7656,106.8639,106.7558,106.7755,7600.0
2024-06-10 11:25:00,108.68,108.74,108.65,108.7,20361.0,106.7558,106.8148,106.7264,106.7755,20361.0
2024-06-10 11:30:00,108.69,108.72,108.64,108.71,64681.0,106.7656,106.7951,106.7165,106.7853,64681.0
2024-06-10 11:35:00,108.68,108.84,108.66,108.82,8002.0,106.7558,106.913,106.7362,106.8933,8002.0
2024-06-10 11:40:00,108.8,108.93,108.79,108.9,12231.0,106.8737,107.0014,106.8639,106.9719,12231.0
2024-06-10 11:45:00,108.96,108.99,108.88,108.89,9217.0,107.0309,107.0603,106.9523,106.9621,9217.0
2024-06-10 11:50:00,108.93,108.96,108.88,108.94,7760.0,107.0014,107.0309,106.9523,107.0112,7760.0
2024-06-10 11:55:00,108.94,109.02,108.91,108.93,6056.0,107.0112,107.0898,106.9818,107.0014,6056.0
2024-06-10 12:00:00,108.9,108.93,108.72,108.72,3051.0,106.9719,107.0014,106.7951,106.7951,3051.0
2024-06-10 12:05:00,108.7,108.7,108.54,108.55,4094.0,106.7755,106.7755,106.6183,106.6281,4094.0
2024-06-10 12:10:00,108.57,108.57,108.41,108.45,4554.0,106.6478,106.6478,106.4906,106.5299,4554.0
2024-06-10 12:15:00,108.43,108.67,108.43,108.65,7609.0,106.5103,106.746,106.5103,106.7264,7609.0
2024-06-10 12:20:00,108.64,108.69,108.62,108.67,5502.0,106.7165,106.7656,106.6969,106.746,5502.0
2024-06-10 12:25:00,108.63,108.65,108.51,108.55,5855.0,106.7067,106.7264,106.5888,106.6281,5855.0
2024-06-10 12:30:00,108.48,108.53,108.48,108.51,2947.0,106.5594,106.6085,106.5594,106.5888,2947.0
2024-06-10 12:35:00,108.53,108.53,108.45,108.49,5404.0,106.6085,106.6085,106.5299,106.5692,5404.0
2024-06-10 12:40:00,108.48,108.54,108.48,108.51,6618.0,106.5594,106.6183,106.5594,106.5888,6618.0
2024-06-10 12:45:00,108.52,108.6,108.44,108.58,8478.0,106.5987,106.6772,106.5201,106.6576,8478.0
2024-06-10 12:50:00,108.6,108.68,108.58,108.59,4466.0,106.6772,106.7558,106.6576,106.6674,4466.0
2024-06-10 12:55:00,108.59,108.6,108.53,108.54,3209.0,106.6674,106.6772,106.6085,106.6183,3209.0
2024-06-10 13:00:00,108.55,108.55,108.42,108.43,7914.0,106.6281,106.6281,106.5004,106.5103,7914.0
2024-06-10 13:05:00,108.43,108.47,108.36,108.4,5474.0,106.5103,106.5495,106.4415,106.4808,5474.0
2024-06-10 13:10:00,108.4,108.44,108.37,108.37,3748.0,106.4808,106.5201,106.4513,106.4513,3748.0
2024-06-10 13:15:00,108.37,108.4,108.35,108.39,3912.0,106.4513,106.4808,106.4317,106.471,3912.0
2024-06-10 13:20:00,108.38,108.46,108.35,108.36,9827.0,106.4611,106.5397,106.4317,106.4415,9827.0
2024-06-10 13:25:00,108.36,108.36,108.26,108.29,14939.0,106.4415,106.4415,106.3433,106.3727,14939.0
2024-06-10 13:30:00,108.25,108.34,108.23,108.29,3807.0,106.3334,106.4218,106.3138,106.3727,3807.0
2024-06-10 13:35:00,108.32,108.36,108.26,108.3,3701.0,106.4022,106.4415,106.3433,106.3826,3701.0
2024-06-10 13:40:00,108.3,108.36,108.3,108.31,4276.0,106.3826,106.4415,106.3826,106.3924,4276.0
2024-06-10 13:45:00,108.31,108.45,108.27,108.43,11401.0,106.3924,106.5299,106.3531,106.5103,11401.0
2024-06-10 13:50:00,108.47,108.52,108.41,108.42,4547.0,106.5495,106.5987,106.4906,106.5004,4547.0
2024-06-10 13:55:00,108.38,108.38,108.25,108.25,2707.0,106.4611,106.4611,106.3334,106.3334,2707.0
2024-06-10 14:00:00,108.31,108.31,108.14,108.14,3557.0,106.3924,106.3924,106.2254,106.2254,3557.0
2024-06-10 14:05:00,108.14,108.48,108.14,108.47,12972.0,106.2254,106.5594,106.2254,106.5495,12972.0
2024-06-10 14:10:00,108.45,108.45,108.34,108.43,3788.0,106.5299,106.5299,106.4218,106.5103,3788.0
2024-06-10 14:15:00,108.41,108.59,108.4,108.52,16512.0,106.4906,106.6674,106.4808,106.5987,16512.0
2024-06-10 14:20:00,108.54,108.54,108.37,108.47,6283.0,106.6183,106.6183,106.4513,106.5495,6283.0
2024-06-10 14:25:00,108.52,108.52,108.34,108.42,2324.0,106.5987,106.5987,106.4218,106.5004,2324.0
2024-06-10 14:30:00,108.41,108.58,108.4,108.57,4902.0,106.4906,106.6576,106.4808,106.6478,4902.0
2024-06-10 14:35:00,108.6,108.6,108.43,108.44,3004.0,106.6772,106.6772,106.5103,106.5201,3004.0
2024-06-10 14:40:00,108.44,108.49,108.41,108.45,4316.0,106.5201,106.5692,106.4906,106.5299,4316.0
2024-06-10 14:45:00,108.43,108.52,108.43,108.52,4301.0,106.5103,106.5987,106.5103,106.5987,4301.0
2024-06-10 14:50:00,108.5,108.52,108.37,108.39,6719.0,106.579,106.5987,106.4513,106.471,6719.0
2024-06-10 14:55:00,108.36,108.42,108.35,108.38,3897.0,106.4415,106.5004,106.4317,106.4611,3897.0
2024-06-10 15:00:00,108.36,108.48,108.35,108.45,6830.0,106.4415,106.5594,106.4317,106.5299,6830.0
2024-06-10 15:05:00,108.43,108.58,108.42,108.45,8038.0,106.5103,106.6576,106.5004,106.5299,8038.0
2024-06-10 15:10:00,108.44,108.65,108.44,108.61,10451.0,106.5201,106.7264,106.5201,106.6871,10451.0
2024-06-10 15:15:00,108.63,108.63,108.35,108.43,5947.0,106.7067,106.7067,106.4317,106.5103,5947.0
2024-06-10 15:20:00,108.44,108.58,108.43,108.56,9657.0,106.5201,106.6576,106.5103,106.6379,9657.0
2024-06-10 15:25:00,108.55,108.59,108.54,108.58,8808.0,106.6281,106.6674,106.6183,106.6576,8808.0
2024-06-10 15:30:00,108.55,108.6,108.45,108.49,15972.0,106.6281,106.6772,106.5299,106.5692,15972.0
2024-06-10 15:35:00,108.5,108.55,108.46,108.49,8971.0,106.579,106.6281,106.5397,106.5692,8971.0
2024-06-10 15:40:00,108.49,108.55,108.48,108.53,13327.0,106.5692,106.6281,106.5594,106.6085,13327.0
2024-06-10 15:45:00,108.53,108.55,108.44,108.53,16476.0,106.6085,106.6281,106.5201,106.6085,16476.0
2024-06-10 15:50:00,108.51,108.67,108.4,108.63,33227.0,106.5888,106.746,106.4808,106.7067,33227.0
2024-06-10 15:55:00,108.61,108.75,108.52,108.74,120170.0,106.6871,106.8246,106.5987,106.8148,120170.0
2024-06-11 09:30:00,108.2,108.54,107.76,107.94,25392.0,106.2843,106.6183,105.8521,106.0289,25392.0
2024-06-11 09:35:00,107.95,108.07,107.35,107.44,12889.0,106.0387,106.1566,105.4494,105.5378,12889.0
2024-06-11 09:40:00,107.43,107.47,107.23,107.35,4854.0,105.528,105.5672,105.3315,105.4494,4854.0
2024-06-11 09:45:00,107.23,107.34,106.98,107.02,10648.0,105.3315,105.4395,105.0859,105.1252,10648.0
2024-06-11 09:50:00,107.06,107.18,106.96,107.18,6727.0,105.1645,105.2824,105.0663,105.2824,6727.0
2024-06-11 09:55:00,107.06,107.19,106.97,107.07,6179.0,105.1645,105.2922,105.0761,105.1743,6179.0
2024-06-11 10:00:00,107.03,107.03,106.64,106.75,12574.0,105.135,105.135,104.7519,104.86,12574.0
2024-06-11 10:05:00,106.79,106.94,106.69,106.87,6954.0,104.8993,105.0466,104.8011,104.9779,6954.0
2024-06-11 10:10:00,106.87,107.24,106.87,107.24,3513.0,104.9779,105.3413,104.9779,105.3413,3513.0
2024-06-11 10:15:00,107.14,107.19,107.02,107.02,5424.0,105.2431,105.2922,105.1252,105.1252,5424.0
2024-06-11 10:20:00,107.05,107.18,107.03,107.1,2424.0,105.1547,105.2824,105.135,105.2038,2424.0
2024-06-11 10:25:00,107.11,107.19,107.1,107.19,6525.0,105.2136,105.2922,105.2038,105.2922,6525.0
2024-06-11 10:30:00,107.16,107.21,107.02,107.14,9613.0,105.2627,105.3119,105.1252,105.2431,9613.0
2024-06-11 10:35:00,107.21,107.31,107.17,107.31,8852.0,105.3119,105.4101,105.2726,105.4101,8852.0
2024-06-11 10:40:00,107.29,107.36,107.28,107.31,2364.0,105.3904,105.4592,105.3806,105.4101,2364.0
2024-06-11 10:45:00,107.3,107.3,107.17,107.2,5967.0,105.4003,105.4003,105.2726,105.302,5967.0
2024-06-11 10:50:00,107.16,107.23,107.11,107.22,7712.0,105.2627,105.3315,105.2136,105.3217,7712.0
2024-06-11 10:55:00,107.28,107.36,107.19,107.34,19183.0,105.3806,105.4592,105.2922,105.4395,19183.0
2024-06-11 11:00:00,107.34,107.34,107.27,107.27,3991.0,105.4395,105.4395,105.3708,105.3708,3991.0
2024-06-11 11:05:00,107.27,107.41,107.24,107.4,6549.0,105.3708,105.5083,105.3413,105.4985,6549.0
2024-06-11 11:10:00,107.4,107.48,107.33,107.37,5254.0,105.4985,105.5771,105.4297,105.469,5254.0
2024-06-11 11:15:00,107.35,107.35,107.24,107.29,4663.0,105.4494,105.4494,105.3413,105.3904,4663.0
2024-06-11 11:20:00,107.29,107.36,107.21,107.22,6602.0,105.3904,105.4592,105.3119,105.3217,6602.0
2024-06-11 11:25:00,107.26,107.34,107.23,107.34,7953.0,105.361,105.4395,105.3315,105.4395,7953.0
2024-06-11 11:30:00,107.38,107.52,107.35,107.43,3149.0,105.4788,105.6164,105.4494,105.528,3149.0
2024-06-11 11:35:00,107.42,107.42,107.3,107.36,3011.0,105.5181,105.5181,105.4003,105.4592,3011.0
2024-06-11 11:40:00,107.36,107.44,107.33,107.42,11749.0,105.4592,105.5378,105.4297,105.5181,11749.0
2024-06-11 11:45:00,107.46,107.54,107.43,107.43,2100.0,105.5574,105.636,105.528,105.528,2100.0
2024-06-11 11:50:00,107.4,107.5,107.38,107.49,4291.0,105.4985,105.5967,105.4788,105.5869,4291.0
2024-06-11 11:55:00,107.44,107.49,107.44,107.45,9067.0,105.5378,105.5869,105.5378,105.5476,9067.0
2024-06-11 12:00:00,107.45,107.49,107.43,107.47,7267.0,105.5476,105.5869,105.528,105.5672,7267.0
2024-06-11 12:05:00,107.48,107.57,107.45,107.49,4205.0,105.5771,105.6655,105.5476,105.5869,4205.0
2024-06-11 12:10:00,107.49,107.52,107.42,107.45,2717.0,105.5869,105.6164,105.5181,105.5476,2717.0
2024-06-11 12:15:00,107.43,107.43,107.32,107.34,4238.0,105.528,105.528,105.4199,105.4395,4238.0
2024-06-11 12:20:00,107.35,107.38,107.31,107.34,5876.0,105.4494,105.4788,105.4101,105.4395,5876.0
2024-06-11 12:25:00,107.29,107.35,107.28,107.31,4405.0,105.3904,105.4494,105.3806,105.4101,4405.0
2024-06-11 12:30:00,107.3,107.36,107.27,107.29,3828.0,105.4003,105.4592,105.3708,105.3904,3828.0
2024-06-11 12:35:00,107.31,107.36,107.27,107.33,4208.0,105.4101,105.4592,105.3708,105.4297,4208.0
2024-06-11 12:40:00,107.36,107.39,107.34,107.39,4008.0,105.4592,105.4887,105.4395,105.4887,4008.0
2024-06-11 12:45:00,107.42,107.46,107.4,107.42,5574.0,105.5181,105.5574,105.4985,105.5181,5574.0
2024-06-11 12:50:00,107.42,107.46,107.36,107.39,6668.0,105.5181,105.5574,105.4592,105.4887,6668.0
2024-06-11 12:55:00,107.37,107.43,107.36,107.43,2536.0,105.469,105.528,105.4592,105.528,2536.0
2024-06-11 13:00:00,107.42,107.55,107.35,107.48,5686.0,105.5181,105.6458,105.4494,105.5771,5686.0
2024-06-11 13:05:00,107.46,107.51,107.42,107.48,6033.0,105.5574,105.6065,105.5181,105.5771,6033.0
2024-06-11 13:10:00,107.48,107.58,107.47,107.48,5113.0,105.5771,105.6753,105.5672,105.5771,5113.0
2024-06-11 13:15:00,107.48,107.49,107.41,107.43,4163.0,105.5771,105.5869,105.5083,105.528,4163.0
2024-06-11 13:20:00,107.43,107.45,107.33,107.34,6433.0,105.528,105.5476,105.4297,105.4395,6433.0
2024-06-11 13:25:00,107.34,107.43,107.33,107.41,4964.0,105.4395,105.528,105.4297,105.5083,4964.0
2024-06-11 13:30:00,107.42,107.51,107.42,107.48,3233.0,105.5181,105.6065,105.5181,105.5771,3233.0
2024-06-11 13:35:00,107.5,107.56,107.48,107.56,5330.0,105.5967,105.6557,105.5771,105.6557,5330.0
2024-06-11 13:40:00,107.56,107.57,107.52,107.54,4754.0,105.6557,105.6655,105.6164,105.636,4754.0
2024-06-11 13:45:00,107.57,107.57,107.48,107.52,4945.0,105.6655,105.6655,105.5771,105.6164,4945.0
2024-06-11 13:50:00,107.53,107.6,107.51,107.58,7052.0,105.6262,105.6949,105.6065,105.6753,7052.0
2024-06-11 13:55:00,107.55,107.65,107.55,107.61,29863.0,105.6458,105.7441,105.6458,105.7048,29863.0
2024-06-11 14:00:00,107.61,107.74,107.6,107.73,5658.0,105.7048,105.8325,105.6949,105.8226,5658.0
2024-06-11 14:05:00,107.72,107.73,107.53,107.58,4250.0,105.8128,105.8226,105.6262,105.6753,4250.0
2024-06-11 14:10:00,107.56,107.7,107.56,107.7,6168.0,105.6557,105.7932,105.6557,105.7932,6168.0
2024-06-11 14:15:00,107.7,107.72,107.66,107.68,4778.0,105.7932,105.8128,105.7539,105.7735,4778.0
2024-06-11 14:20:00,107.69,107.74,107.67,107.73,6469.0,105.7834,105.8325,105.7637,105.8226,6469.0
2024-06-11 14:25:00,107.75,107.8,107.7,107.8,4637.0,105.8423,105.8914,105.7932,105.8914,4637.0
2024-06-11 14:30:00,107.8,107.89,107.73,107.73,8784.0,105.8914,105.9798,105.8226,105.8226,8784.0
2024-06-11 14:35:00,107.72,107.75,107.6,107.63,4279.0,105.8128,105.8423,105.6949,105.7244,4279.0
2024-06-11 14:40:00,107.6,107.7,107.45,107.45,7923.0,105.6949,105.7932,105.5476,105.5476,7923.0
2024-06-11 14:45:00,107.48,107.53,107.46,107.5,5004.0,105.5771,105.6262,105.5574,105.5967,5004.0
2024-06-11 14:50:00,107.46,107.53,107.44,107.48,5491.0,105.5574,105.6262,105.5378,105.5771,5491.0
2024-06-11 14:55:00,107.47,107.49,107.43,107.45,8773.0,105.5672,105.5869,105.528,105.5476,8773.0
2024-06-11 15:00:00,107.49,107.57,107.47,107.48,7153.0,105.5869,105.6655,105.5672,105.5771,7153.0
2024-06-11 15:05:00,107.47,107.53,107.44,107.47,15758.0,105.5672,105.6262,105.5378,105.5672,15758.0
2024-06-11 15:10:00,107.45,107.46,107.27,107.31,16310.0,105.5476,105.5574,105.3708,105.4101,16310.0
2024-06-11 15:15:00,107.3,107.37,107.28,107.35,10045.0,105.4003,105.469,105.3806,105.4494,10045.0
2024-06-11 15:20:00,107.33,107.33,107.24,107.27,7743.0,105.4297,105.4297,105.3413,105.3708,7743.0
2024-06-11 15:25:00,107.27,107.29,107.22,107.25,9391.0,105.3708,105.3904,105.3217,105.3511,9391.0
2024-06-11 15:30:00,107.23,107.3,107.18,107.29,19954.0,105.3315,105.4003,105.2824,105.3904,19954.0
2024-06-11 15:35:00,107.29,107.39,107.18,107.39,23769.0,105.3904,105.4887,105.2824,105.4887,23769.0
2024-06-11 15:40:00,107.4,107.53,107.38,107.51,16539.0,105.4985,105.6262,105.4788,105.6065,16539.0
2024-06-11 15:45:00,107.51,107.52,107.22,107.22,52909.0,105.6065,105.6164,105.3217,105.3217,52909.0
2024-06-11 15:50:00,107.22,107.7,107.22,107.69,37348.0,105.3217,105.7932,105.3217,105.7834,37348.0
2024-06-11 15:55:00,107.68,107.69,107.54,107.6,74252.0,105.7735,105.7834,105.636,105.6949,74252.0
2024-06-12 09:30:00,108.54,108.71,107.63,107.83,43540.0,106.6183,106.7853,105.7244,105.9209,43540.0
2024-06-12 09:35:00,107.86,108.7,107.85,108.55,21797.0,105.9503,106.7755,105.9405,106.6281,21797.0
2024-06-12 09:40:00,108.55,109.01,108.5,108.73,20160.0,106.6281,107.08,106.579,106.8049,20160.0
2024-06-12 09:45:00,108.78,109.14,108.77,108.91,6257.0,106.8541,107.2077,106.8442,106.9818,6257.0
2024-06-12 09:50:00,108.99,109.09,108.36,108.38,26860.0,107.0603,107.1586,106.4415,106.4611,26860.0
2024-06-12 09:55:00,108.44,108.62,108.37,108.47,5896.0,106.5201,106.6969,106.4513,106.5495,5896.0
2024-06-12 10:00:00,108.51,109.04,108.47,109.04,17595.0,106.5888,107.1095,106.5495,107.1095,17595.0
2024-06-12 10:05:00,109.05,109.14,108.99,109.14,7802.0,107.1193,107.2077,107.0603,107.2077,7802.0
2024-06-12 10:10:00,109.09,109.09,108.91,109.0,12936.0,107.1586,107.1586,106.9818,107.0702,12936.0
2024-06-12 10:15:00,109.0,109.0,108.65,108.7,21371.0,107.0702,107.0702,106.7264,106.7755,21371.0
2024-06-12 10:20:00,108.72,108.76,108.61,108.74,15256.0,106.7951,106.8344,106.6871,106.8148,15256.0
2024-06-12 10:25:00,108.72,108.79,108.69,108.72,14298.0,106.7951,106.8639,106.7656,106.7951,14298.0
2024-06-12 10:30:00,108.66,108.72,108.5,108.62,10376.0,106.7362,106.7951,106.579,106.6969,10376.0
2024-06-12 10:35:00,108.64,108.65,108.44,108.47,4752.0,106.7165,106.7264,106.5201,106.5495,4752.0
2024-06-12 10:40:00,108.47,108.48,108.3,108.33,11055.0,106.5495,106.5594,106.3826,106.412,11055.0
2024-06-12 10:45:00,108.34,108.43,108.34,108.34,9885.0,106.4218,106.5103,106.4218,106.4218,9885.0
2024-06-12 10:50:00,108.37,108.37,108.09,108.1,5610.0,106.4513,106.4513,106.1763,106.1861,5610.0
2024-06-12 10:55:00,108.12,108.27,108.11,108.26,10064.0,106.2057,106.3531,106.1959,106.3433,10064.0
2024-06-12 11:00:00,108.24,108.27,108.12,108.27,6759.0,106.3236,106.3531,106.2057,106.3531,6759.0
2024-06-12 11:05:00,108.23,108.23,108.03,108.1,69833.0,106.3138,106.3138,106.1173,106.1861,69833.0
2024-06-12 11:10:00,108.14,108.14,108.0,108.03,21225.0,106.2254,106.2254,106.0879,106.1173,21225.0
2024-06-12 11:15:00,108.01,108.1,107.98,108.07,7922.0,106.0977,106.1861,106.0682,106.1566,7922.0
2024-06-12 11:20:00,108.07,108.13,108.02,108.07,20836.0,106.1566,106.2156,106.1075,106.1566,20836.0
2024-06-12 11:25:00,108.04,108.06,107.97,107.98,7445.0,106.1272,106.1468,106.0584,106.0682,7445.0
2024-06-12 11:30:00,108.0,108.0,107.88,107.91,11196.0,106.0879,106.0879,105.97,105.9995,11196.0
2024-06-12 11:35:00,107.92,107.92,107.81,107.83,4037.0,106.0093,106.0093,105.9012,105.9209,4037.0
2024-06-12 11:40:00,107.82,108.01,107.82,107.96,8752.0,105.9111,106.0977,105.9111,106.0486,8752.0
2024-06-12 11:45:00,107.95,107.95,107.91,107.92,7122.0,106.0387,106.0387,105.9995,106.0093,7122.0
2024-06-12 11:50:00,107.91,108.1,107.87,108.1,8860.0,105.9995,106.1861,105.9602,106.1861,8860.0
2024-06-12 11:55:00,108.1,108.15,108.07,108.09,6536.0,106.1861,106.2352,106.1566,106.1763,6536.0
2024-06-12 12:00:00,108.08,108.15,108.02,108.12,25247.0,106.1664,106.2352,106.1075,106.2057,25247.0
2024-06-12 12:05:00,108.11,108.15,108.07,108.13,6673.0,106.1959,106.2352,106.1566,106.2156,6673.0
2024-06-12 12:10:00,108.13,108.16,108.08,108.13,9437.0,106.2156,106.245,106.1664,106.2156,9437.0
2024-06-12 12:15:00,108.13,108.16,108.07,108.07,9354.0,106.2156,106.245,106.1566,106.1566,9354.0
2024-06-12 12:20:00,108.07,108.1,108.04,108.06,10628.0,106.1566,106.1861,106.1272,106.1468,10628.0
2024-06-12 12:25:00,108.1,108.16,108.01,108.04,18597.0,106.1861,106.245,106.0977,106.1272,18597.0
2024-06-12 12:30:00,108.04,108.12,108.04,108.06,5215.0,106.1272,106.2057,106.1272,106.1468,5215.0
2024-06-12 12:35:00,108.09,108.12,108.05,108.1,6276.0,106.1763,106.2057,106.137,106.1861,6276.0
2024-06-12 12:40:00,108.1,108.13,108.06,108.13,16868.0,106.1861,106.2156,106.1468,106.2156,16868.0
2024-06-12 12:45:00,108.12,108.16,108.08,108.08,4332.0,106.2057,106.245,106.1664,106.1664,4332.0
2024-06-12 12:50:00,108.08,108.1,108.05,108.06,4699.0,106.1664,106.1861,106.137,106.1468,4699.0
2024-06-12 12:55:00,108.06,108.15,108.05,108.11,40747.0,106.1468,106.2352,106.137,106.1959,40747.0
2024-06-12 13:00:00,108.11,108.18,108.09,108.12,10266.0,106.1959,106.2647,106.1763,106.2057,10266.0
2024-06-12 13:05:00,108.13,108.13,108.02,108.05,27350.0,106.2156,106.2156,106.1075,106.137,27350.0
2024-06-12 13:10:00,108.04,108.12,108.04,108.09,5302.0,106.1272,106.2057,106.1272,106.1763,5302.0
2024-06-12 13:15:00,108.07,108.19,108.05,108.17,8373.0,106.1566,106.2745,106.137,106.2549,8373.0
2024-06-12 13:20:00,108.17,108.17,108.12,108.16,11959.0,106.2549,106.2549,106.2057,106.245,11959.0
2024-06-12 13:25:00,108.16,108.2,108.07,108.07,15755.0,106.245,106.2843,106.1566,106.1566,15755.0
2024-06-12 13:30:00,108.08,108.14,107.95,108.13,23244.0,106.1664,106.2254,106.0387,106.2156,23244.0
2024-06-12 13:35:00,108.12,108.12,108.01,108.07,6658.0,106.2057,106.2057,106.0977,106.1566,6658.0
2024-06-12 13:40:00,108.05,108.07,107.89,107.92,5388.0,106.137,106.1566,105.9798,106.0093,5388.0
2024-06-12 13:45:00,107.87,107.94,107.85,107.94,9821.0,105.9602,106.0289,105.9405,106.0289,9821.0
2024-06-12 13:50:00,107.92,107.95,107.81,107.95,6026.0,106.0093,106.0387,105.9012,106.0387,6026.0
2024-06-12 13:55:00,107.92,107.94,107.77,107.85,9593.0,106.0093,106.0289,105.8619,105.9405,9593.0
2024-06-12 14:00:00,107.82,107.82,107.25,107.78,12621.0,105.9111,105.9111,105.3511,105.8718,12621.0
2024-06-12 14:05:00,107.84,107.89,107.73,107.87,6962.0,105.9307,105.9798,105.8226,105.9602,6962.0
2024-06-12 14:10:00,107.89,107.99,107.81,107.9,3662.0,105.9798,106.078,105.9012,105.9896,3662.0
2024-06-12 14:15:00,107.89,107.99,107.88,107.94,9585.0,105.9798,106.078,105.97,106.0289,9585.0
2024-06-12 14:20:00,107.95,108.05,107.92,108.02,2339.0,106.0387,106.137,106.0093,106.1075,2339.0
2024-06-12 14:25:00,108.03,108.07,107.99,108.03,8116.0,106.1173,106.1566,106.078,106.1173,8116.0
2024-06-12 14:30:00,108.05,108.24,107.98,108.1,16210.0,106.137,106.3236,106.0682,106.1861,16210.0
2024-06-12 14:35:00,108.11,108.17,107.93,108.1,14120.0,106.1959,106.2549,106.0191,106.1861,14120.0
2024-06-12 14:40:00,108.1,108.13,107.83,108.02,10032.0,106.1861,106.2156,105.9209,106.1075,10032.0
2024-06-12 14:45:00,108.02,108.05,107.84,107.91,7507.0,106.1075,106.137,105.9307,105.9995,7507.0
2024-06-12 14:50:00,107.93,108.07,107.9,108.07,8113.0,106.0191,106.1566,105.9896,106.1566,8113.0
2024-06-12 14:55:00,108.04,108.18,108.03,108.12,10286.0,106.1272,106.2647,106.1173,106.2057,10286.0
2024-06-12 15:00:00,108.12,108.36,108.09,108.25,9847.0,106.2057,106.4415,106.1763,106.3334,9847.0
2024-06-12 15:05:00,108.25,108.38,108.18,108.36,5705.0,106.3334,106.4611,106.2647,106.4415,5705.0
2024-06-12 15:10:00,108.33,108.5,108.23,108.5,12373.0,106.412,106.579,106.3138,106.579,12373.0
2024-06-12 15:15:00,108.48,108.73,108.41,108.73,16369.0,106.5594,106.8049,106.4906,106.8049,16369.0
2024-06-12 15:20:00,108.7,108.86,108.54,108.6,30947.0,106.7755,106.9326,106.6183,106.6772,30947.0
2024-06-12 15:25:00,108.55,108.73,108.31,108.37,27773.0,106.6281,106.8049,106.3924,106.4513,27773.0
2024-06-12 15:30:00,108.37,108.46,108.23,108.29,33482.0,106.4513,106.5397,106.3138,106.3727,33482.0
2024-06-12 15:35:00,108.26,108.34,108.13,108.13,18266.0,106.3433,106.4218,106.2156,106.2156,18266.0
2024-06-12 15:40:00,108.13,108.22,108.09,108.2,10122.0,106.2156,106.304,106.1763,106.2843,10122.0
2024-06-12 15:45:00,108.17,108.46,108.17,108.37,11720.0,106.2549,106.5397,106.2549,106.4513,11720.0
2024-06-12 15:50:00,108.33,108.48,108.17,108.44,40109.0,106.412,106.5594,106.2549,106.5201,40109.0
2024-06-12 15:55:00,108.45,108.62,108.32,108.48,90341.0,106.5299,106.6969,106.4022,106.5594,90341.0
2024-06-13 09:30:00,108.24,108.24,107.62,107.86,43473.0,106.3236,106.3236,105.7146,105.9503,43473.0
2024-06-13 09:35:00,107.89,108.35,107.8,108.31,11930.0,105.9798,106.4317,105.8914,106.3924,11930.0
2024-06-13 09:40:00,108.31,108.47,107.96,107.97,7676.0,106.3924,106.5495,106.0486,106.0584,7676.0
2024-06-13 09:45:00,107.94,108.16,107.78,108.12,8204.0,106.0289,106.245,105.8718,106.2057,8204.0
2024-06-13 09:50:00,108.11,108.15,107.81,107.88,7302.0,106.1959,106.2352,105.9012,105.97,7302.0
2024-06-13 09:55:00,107.8,107.81,107.43,107.55,7215.0,105.8914,105.9012,105.528,105.6458,7215.0
2024-06-13 10:00:00,107.58,107.66,107.29,107.36,7191.0,105.6753,105.7539,105.3904,105.4592,7191.0
2024-06-13 10:05:00,107.33,107.6,107.3,107.6,7148.0,105.4297,105.6949,105.4003,105.6949,7148.0
2024-06-13 10:10:00,107.64,107.66,107.39,107.39,5555.0,105.7342,105.7539,105.4887,105.4887,5555.0
2024-06-13 10:15:00,107.45,107.53,107.45,107.48,3254.0,105.5476,105.6262,105.5476,105.5771,3254.0
2024-06-13 10:20:00,107.45,107.6,107.45,107.58,6130.0,105.5476,105.6949,105.5476,105.6753,6130.0
2024-06-13 10:25:00,107.59,107.68,107.31,107.48,21703.0,105.6851,105.7735,105.4101,105.5771,21703.0
2024-06-13 10:30:00,107.45,107.58,107.33,107.45,16473.0,105.5476,105.6753,105.4297,105.5476,16473.0
2024-06-13 10:35:00,107.44,107.76,107.43,107.76,8772.0,105.5378,105.8521,105.528,105.8521,8772.0
2024-06-13 10:40:00,107.75,107.78,107.57,107.62,9615.0,105.8423,105.8718,105.6655,105.7146,9615.0
2024-06-13 10:45:00,107.62,107.68,107.47,107.55,10558.0,105.7146,105.7735,105.5672,105.6458,10558.0
2024-06-13 10:50:00,107.58,107.61,107.49,107.57,11482.0,105.6753,105.7048,105.5869,105.6655,11482.0
2024-06-13 10:55:00,107.57,107.81,107.56,107.76,8968.0,105.6655,105.9012,105.6557,105.8521,8968.0
2024-06-13 11:00:00,107.76,107.76,107.63,107.64,3913.0,105.8521,105.8521,105.7244,105.7342,3913.0
2024-06-13 11:05:00,107.62,107.66,107.55,107.58,4354.0,105.7146,105.7539,105.6458,105.6753,4354.0
2024-06-13 11:10:00,107.61,107.74,107.59,107.63,11386.0,105.7048,105.8325,105.6851,105.7244,11386.0
2024-06-13 11:15:00,107.63,107.75,107.6,107.6,4322.0,105.7244,105.8423,105.6949,105.6949,4322.0
2024-06-13 11:20:00,107.66,107.77,107.63,107.76,7216.0,105.7539,105.8619,105.7244,105.8521,7216.0
2024-06-13 11:25:00,107.78,107.9,107.78,107.89,5094.0,105.8718,105.9896,105.8718,105.9798,5094.0
2024-06-13 11:30:00,107.9,107.92,107.85,107.85,5070.0,105.9896,106.0093,105.9405,105.9405,5070.0
2024-06-13 11:35:00,107.85,107.88,107.78,107.81,5794.0,105.9405,105.97,105.8718,105.9012,5794.0
2024-06-13 11:40:00,107.79,107.79,107.6,107.65,3993.0,105.8816,105.8816,105.6949,105.7441,3993.0
2024-06-13 11:45:00,107.65,107.69,107.58,107.69,5988.0,105.7441,105.7834,105.6753,105.7834,5988.0
2024-06-13 11:50:00,107.69,107.83,107.67,107.79,6470.0,105.7834,105.9209,105.7637,105.8816,6470.0
2024-06-13 11:55:00,107.79,107.89,107.79,107.84,5153.0,105.8816,105.9798,105.8816,105.9307,5153.0
2024-06-13 12:00:00,107.83,107.86,107.76,107.83,3803.0,105.9209,105.9503,105.8521,105.9209,3803.0
2024-06-13 12:05:00,107.87,107.93,107.82,107.83,4004.0,105.9602,106.0191,105.9111,105.9209,4004.0
2024-06-13 12:10:00,107.85,107.99,107.82,107.98,7200.0,105.9405,106.078,105.9111,106.0682,7200.0
2024-06-13 12:15:00,107.98,107.99,107.83,107.9,4825.0,106.0682,106.078,105.9209,105.9896,4825.0
2024-06-13 12:20:00,107.88,107.98,107.88,107.95,5000.0,105.97,106.0682,105.97,106.0387,5000.0
2024-06-13 12:25:00,107.95,107.95,107.81,107.85,4531.0,106.0387,106.0387,105.9012,105.9405,4531.0
2024-06-13 12:30:00,107.84,108.07,107.82,108.07,8685.0,105.9307,106.1566,105.9111,106.1566,8685.0
2024-06-13 12:35:00,108.05,108.15,108.05,108.15,5636.0,106.137,106.2352,106.137,106.2352,5636.0
2024-06-13 12:40:00,108.14,108.14,108.02,108.09,9599.0,106.2254,106.2254,106.1075,106.1763,9599.0
2024-06-13 12:45:00,108.09,108.12,107.97,107.99,6696.0,106.1763,106.2057,106.0584,106.078,6696.0
2024-06-13 12:50:00,108.0,108.16,107.97,108.15,4520.0,106.0879,106.245,106.0584,106.2352,4520.0
2024-06-13 12:55:00,108.17,108.22,108.14,108.16,4114.0,106.2549,106.304,106.2254,106.245,4114.0
2024-06-13 13:00:00,108.14,108.32,108.09,108.19,6102.0,106.2254,106.4022,106.1763,106.2745,6102.0
2024-06-13 13:05:00,108.22,108.25,108.16,108.25,6975.0,106.304,106.3334,106.245,106.3334,6975.0
2024-06-13 13:10:00,108.27,108.47,108.27,108.39,9351.0,106.3531,106.5495,106.3531,106.471,9351.0
2024-06-13 13:15:00,108.4,108.41,108.3,108.3,6689.0,106.4808,106.4906,106.3826,106.3826,6689.0
2024-06-13 13:20:00,108.31,108.31,108.1,108.14,13704.0,106.3924,106.3924,106.1861,106.2254,13704.0
2024-06-13 13:25:00,108.12,108.22,108.1,108.2,5071.0,106.2057,106.304,106.1861,106.2843,5071.0
2024-06-13 13:30:00,108.19,108.24,108.15,108.23,2992.0,106.2745,106.3236,106.2352,106.3138,2992.0
2024-06-13 13:35:00,108.23,108.24,108.12,108.17,6302.0,106.3138,106.3236,106.2057,106.2549,6302.0
2024-06-13 13:40:00,108.2,108.31,108.2,108.26,4005.0,106.2843,106.3924,106.2843,106.3433,4005.0
2024-06-13 13:45:00,108.28,108.3,108.22,108.25,2436.0,106.3629,106.3826,106.304,106.3334,2436.0
2024-06-13 13:50:00,108.27,108.35,108.27,108.3,3998.0,106.3531,106.4317,106.3531,106.3826,3998.0
2024-06-13 13:55:00,108.29,108.34,108.29,108.31,3545.0,106.3727,106.4218,106.3727,106.3924,3545.0
2024-06-13 14:00:00,108.31,108.36,108.21,108.27,7515.0,106.3924,106.4415,106.2941,106.3531,7515.0
2024-06-13 14:05:00,108.29,108.37,108.24,108.37,6763.0,106.3727,106.4513,106.3236,106.4513,6763.0
2024-06-13 14:10:00,108.4,108.43,108.36,108.36,5122.0,106.4808,106.5103,106.4415,106.4415,5122.0
2024-06-13 14:15:00,108.36,108.38,108.29,108.31,3803.0,106.4415,106.4611,106.3727,106.3924,3803.0
2024-06-13 14:20:00,108.32,108.36,108.3,108.33,5672.0,106.4022,106.4415,106.3826,106.412,5672.0
2024-06-13 14:25:00,108.33,108.36,108.28,108.29,7063.0,106.412,106.4415,106.3629,106.3727,7063.0
2024-06-13 14:30:00,108.3,108.48,108.29,108.45,9375.0,106.3826,106.5594,106.3727,106.5299,9375.0
2024-06-13 14:35:00,108.48,108.48,108.37,108.37,3677.0,106.5594,106.5594,106.4513,106.4513,3677.0
2024-06-13 14:40:00,108.39,108.42,108.36,108.4,5766.0,106.471,106.5004,106.4415,106.4808,5766.0
2024-06-13 14:45:00,108.4,108.42,108.29,108.29,4981.0,106.4808,106.5004,106.3727,106.3727,4981.0
2024-06-13 14:50:00,108.3,108.35,108.29,108.35,4632.0,106.3826,106.4317,106.3727,106.4317,4632.0
2024-06-13 14:55:00,108.35,108.41,108.32,108.41,5507.0,106.4317,106.4906,106.4022,106.4906,5507.0
2024-06-13 15:00:00,108.39,108.49,108.36,108.48,10296.0,106.471,106.5692,106.4415,106.5594,10296.0
2024-06-13 15:05:00,108.47,108.49,108.39,108.39,4877.0,106.5495,106.5692,106.471,106.471,4877.0
2024-06-13 15:10:00,108.39,108.42,108.36,108.36,7499.0,106.471,106.5004,106.4415,106.4415,7499.0
2024-06-13 15:15:00,108.34,108.38,108.29,108.38,5921.0,106.4218,106.4611,106.3727,106.4611,5921.0
2024-06-13 15:20:00,108.39,108.48,108.38,108.43,13004.0,106.471,106.5594,106.4611,106.5103,13004.0
2024-06-13 15:25:00,108.43,108.48,108.41,108.44,6544.0,106.5103,106.5594,106.4906,106.5201,6544.0
2024-06-13 15:30:00,108.42,108.46,108.38,108.45,9791.0,106.5004,106.5397,106.4611,106.5299,9791.0
2024-06-13 15:35:00,108.44,108.6,108.42,108.6,10752.0,106.5201,106.6772,106.5004,106.6772,10752.0
2024-06-13 15:40:00,108.6,108.64,108.56,108.58,11601.0,106.6772,106.7165,106.6379,106.6576,11601.0
2024-06-13 15:45:00,108.58,108.64,108.5,108.53,15721.0,106.6576,106.7165,106.579,106.6085,15721.0
2024-06-13 15:50:00,108.52,108.65,108.41,108.63,33786.0,106.5987,106.7264,106.4906,106.7067,33786.0
2024-06-13 15:55:00,108.62,108.73,108.51,108.51,84566.0,106.6969,106.8049,106.5888,106.5888,84566.0
2024-06-14 09:30:00,107.36,107.75,107.26,107.38,59902.0,105.4592,105.8423,105.361,105.4788,59902.0
2024-06-14 09:35:00,107.5,107.52,107.13,107.5,9855.0,105.5967,105.6164,105.2333,105.5967,9855.0
2024-06-14 09:40:00,107.51,107.55,107.25,107.28,5613.0,105.6065,105.6458,105.3511,105.3806,5613.0
2024-06-14 09:45:00,107.26,107.26,106.87,106.95,10988.0,105.361,105.361,104.9779,105.0565,10988.0
2024-06-14 09:50:00,106.93,107.15,106.78,107.14,10160.0,105.0368,105.2529,104.8895,105.2431,10160.0
2024-06-14 09:55:00,106.94,107.07,106.84,106.85,5415.0,105.0466,105.1743,104.9484,104.9582,5415.0
2024-06-14 10:00:00,106.77,106.84,106.58,106.69,9433.0,104.8796,104.9484,104.693,104.8011,9433.0
2024-06-14 10:05:00,106.64,106.75,106.51,106.56,9781.0,104.7519,104.86,104.6242,104.6734,9781.0
2024-06-14 10:10:00,106.6,106.6,106.36,106.45,10674.0,104.7127,104.7127,104.4769,104.5653,10674.0
2024-06-14 10:15:00,106.55,106.62,106.33,106.33,4451.0,104.6635,104.7323,104.4474,104.4474,4451.0
2024-06-14 10:20:00,106.3,106.34,106.18,106.23,7089.0,104.418,104.4573,104.3001,104.3492,7089.0
2024-06-14 10:25:00,106.19,106.2,106.09,106.15,4790.0,104.3099,104.3197,104.2117,104.2706,4790.0
2024-06-14 10:30:00,106.18,106.25,105.94,106.2,11171.0,104.3001,104.3688,104.0643,104.3197,11171.0
2024-06-14 10:35:00,106.24,106.37,106.03,106.03,18823.0,104.359,104.4867,104.1527,104.1527,18823.0
2024-06-14 10:40:00,106.04,106.08,105.88,106.03,15936.0,104.1626,104.2019,104.0054,104.1527,15936.0
2024-06-14 10:45:00,105.99,106.18,105.99,106.13,10885.0,104.1135,104.3001,104.1135,104.251,10885.0
2024-06-14 10:50:00,106.14,106.33,106.12,106.32,8900.0,104.2608,104.4474,104.2411,104.4376,8900.0
2024-06-14 10:55:00,106.34,106.38,106.26,106.3,10098.0,104.4573,104.4965,104.3787,104.418,10098.0
2024-06-14 11:00:00,106.33,106.33,106.22,106.28,5147.0,104.4474,104.4474,104.3394,104.3983,5147.0
2024-06-14 11:05:00,106.28,106.29,106.2,106.21,6069.0,104.3983,104.4081,104.3197,104.3296,6069.0
2024-06-14 11:10:00,106.23,106.43,106.22,106.33,3876.0,104.3492,104.5457,104.3394,104.4474,3876.0
2024-06-14 11:15:00,106.35,106.42,106.33,106.42,2770.0,104.4671,104.5358,104.4474,104.5358,2770.0
2024-06-14 11:20:00,106.39,106.49,106.39,106.46,4109.0,104.5064,104.6046,104.5064,104.5751,4109.0
2024-06-14 11:25:00,106.45,106.47,106.31,106.32,6634.0,104.5653,104.585,104.4278,104.4376,6634.0
2024-06-14 11:30:00,106.32,106.4,106.14,106.21,11037.0,104.4376,104.5162,104.2608,104.3296,11037.0
2024-06-14 11:35:00,106.22,106.25,106.14,106.22,11781.0,104.3394,104.3688,104.2608,104.3394,11781.0
2024-06-14 11:40:00,106.26,106.26,106.1,106.17,10116.0,104.3787,104.3787,104.2215,104.2903,10116.0
2024-06-14 11:45:00,106.16,106.17,106.01,106.09,15661.0,104.2804,104.2903,104.1331,104.2117,15661.0
2024-06-14 11:50:00,106.09,106.14,106.03,106.05,9990.0,104.2117,104.2608,104.1527,104.1724,9990.0
2024-06-14 11:55:00,106.08,106.13,106.03,106.13,8533.0,104.2019,104.251,104.1527,104.251,8533.0
2024-06-14 12:00:00,106.11,106.13,106.05,106.06,13334.0,104.2313,104.251,104.1724,104.1822,13334.0
2024-06-14 12:05:00,106.06,106.2,106.06,106.2,11175.0,104.1822,104.3197,104.1822,104.3197,11175.0
2024-06-14 12:10:00,106.2,106.29,106.19,106.25,6059.0,104.3197,104.4081,104.3099,104.3688,6059.0
2024-06-14 12:15:00,106.27,106.27,106.03,106.05,6886.0,104.3885,104.3885,104.1527,104.1724,6886.0
2024-06-14 12:20:00,106.05,106.15,106.02,106.09,6604.0,104.1724,104.2706,104.1429,104.2117,6604.0
2024-06-14 12:25:00,106.07,106.07,105.94,105.95,7110.0,104.192,104.192,104.0643,104.0742,7110.0
2024-06-14 12:30:00,105.97,106.08,105.93,106.08,3637.0,104.0938,104.2019,104.0545,104.2019,3637.0
2024-06-14 12:35:00,106.08,106.18,106.07,106.18,1328.0,104.2019,104.3001,104.192,104.3001,1328.0
2024-06-14 12:40:00,106.2,106.2,106.01,106.14,11698.0,104.3197,104.3197,104.1331,104.2608,11698.0
2024-06-14 12:45:00,106.16,106.22,106.11,106.19,3284.0,104.2804,104.3394,104.2313,104.3099,3284.0
2024-06-14 12:50:00,106.25,106.38,106.18,106.21,6867.0,104.3688,104.4965,104.3001,104.3296,6867.0
2024-06-14 12:55:00,106.23,106.32,106.21,106.32,3101.0,104.3492,104.4376,104.3296,104.4376,3101.0
2024-06-14 13:00:00,106.33,106.36,106.29,106.33,3877.0,104.4474,104.4769,104.4081,104.4474,3877.0
2024-06-14 13:05:00,106.3,106.38,106.3,106.35,4797.0,104.418,104.4965,104.418,104.4671,4797.0
2024-06-14 13:10:00,106.31,106.35,106.3,106.32,8410.0,104.4278,104.4671,104.418,104.4376,8410.0
2024-06-14 13:15:00,106.32,106.33,106.22,106.33,15265.0,104.4376,104.4474,104.3394,104.4474,15265.0
2024-06-14 13:20:00,106.36,106.41,106.23,106.23,4653.0,104.4769,104.526,104.3492,104.3492,4653.0
2024-06-14 13:25:00,106.25,106.36,106.25,106.25,15967.0,104.3688,104.4769,104.3688,104.3688,15967.0
2024-06-14 13:30:00,106.28,106.28,106.16,106.2,6632.0,104.3983,104.3983,104.2804,104.3197,6632.0
2024-06-14 13:35:00,106.19,106.22,106.08,106.22,4338.0,104.3099,104.3394,104.2019,104.3394,4338.0
2024-06-14 13:40:00,106.18,106.19,106.09,106.1,4246.0,104.3001,104.3099,104.2117,104.2215,4246.0
2024-06-14 13:45:00,106.15,106.23,106.09,106.23,4760.0,104.2706,104.3492,104.2117,104.3492,4760.0
2024-06-14 13:50:00,106.25,106.29,106.12,106.29,16539.0,104.3688,104.4081,104.2411,104.4081,16539.0
2024-06-14 13:55:00,106.28,106.28,106.09,106.19,14450.0,104.3983,104.3983,104.2117,104.3099,14450.0
2024-06-14 14:00:00,106.16,106.16,106.05,106.13,6976.0,104.2804,104.2804,104.1724,104.251,6976.0
2024-06-14 14:05:00,106.19,106.19,106.02,106.07,9182.0,104.3099,104.3099,104.1429,104.192,9182.0
2024-06-14 14:10:00,106.1,106.11,106.0,106.01,5830.0,104.2215,104.2313,104.1233,104.1331,5830.0
2024-06-14 14:15:00,106.03,106.22,106.02,106.19,7218.0,104.1527,104.3394,104.1429,104.3099,7218.0
2024-06-14 14:20:00,106.19,106.25,106.15,106.24,6962.0,104.3099,104.3688,104.2706,104.359,6962.0
2024-06-14 14:25:00,106.27,106.36,106.24,106.25,11468.0,104.3885,104.4769,104.359,104.3688,11468.0
2024-06-14 14:30:00,106.22,106.38,106.21,106.37,5488.0,104.3394,104.4965,104.3296,104.4867,5488.0
2024-06-14 14:35:00,106.41,106.46,106.38,106.46,4322.0,104.526,104.5751,104.4965,104.5751,4322.0
2024-06-14 14:40:00,106.45,106.45,106.36,106.44,3901.0,104.5653,104.5653,104.4769,104.5555,3901.0
2024-06-14 14:45:00,106.46,106.58,106.46,106.58,4190.0,104.5751,104.693,104.5751,104.693,4190.0
2024-06-14 14:50:00,106.56,106.63,106.5,106.63,5461.0,104.6734,104.7421,104.6144,104.7421,5461.0
2024-06-14 14:55:00,106.61,106.61,106.5,106.55,6247.0,104.7225,104.7225,104.6144,104.6635,6247.0
2024-06-14 15:00:00,106.58,106.61,106.53,106.61,4086.0,104.693,104.7225,104.6439,104.7225,4086.0
2024-06-14 15:05:00,106.6,106.65,106.59,106.63,3435.0,104.7127,104.7618,104.7028,104.7421,3435.0
2024-06-14 15:10:00,106.63,106.65,106.51,106.56,8386.0,104.7421,104.7618,104.6242,104.6734,8386.0
2024-06-14 15:15:00,106.57,106.65,106.56,106.63,4984.0,104.6832,104.7618,104.6734,104.7421,4984.0
2024-06-14 15:20:00,106.61,106.67,106.6,106.61,10086.0,104.7225,104.7814,104.7127,104.7225,10086.0
2024-06-14 15:25:00,106.63,106.66,106.49,106.52,16760.0,104.7421,104.7716,104.6046,104.6341,16760.0
2024-06-14 15:30:00,106.53,106.57,106.5,106.56,37761.0,104.6439,104.6832,104.6144,104.6734,37761.0
2024-06-14 15:35:00,106.56,106.65,106.52,106.64,11983.0,104.6734,104.7618,104.6341,104.7519,11983.0
2024-06-14 15:40:00,106.64,106.66,106.53,106.55,24528.0,104.7519,104.7716,104.6439,104.6635,24528.0
2024-06-14 15:45:00,106.53,106.69,106.49,106.49,24813.0,104.6439,104.8011,104.6046,104.6046,24813.0
2024-06-14 15:50:00,106.47,106.48,106.3,106.4,55656.0,104.585,104.5948,104.418,104.5162,55656.0
2024-06-14 15:55:00,106.41,106.55,106.35,106.49,113864.0,104.526,104.6635,104.4671,104.6046,113864.0
2024-06-17 09:30:00,106.52,106.52,105.7,106.46,31518.0,104.6341,104.6341,103.8286,104.5751,31518.0
2024-06-17 09:35:00,106.4,106.68,106.15,106.15,4187.0,104.5162,104.7912,104.2706,104.2706,4187.0
2024-06-17 09:40:00,106.16,106.39,106.06,106.06,6318.0,104.2804,104.5064,104.1822,104.1822,6318.0
2024-06-17 09:45:00,106.18,106.18,105.7,105.77,9442.0,104.3001,104.3001,103.8286,103.8973,9442.0
2024-06-17 09:50:00,105.84,106.17,105.8,105.97,13749.0,103.9661,104.2903,103.9268,104.0938,13749.0
2024-06-17 09:55:00,105.94,106.1,105.84,105.88,11873.0,104.0643,104.2215,103.9661,104.0054,11873.0
2024-06-17 10:00:00,105.88,106.08,105.75,105.97,11302.0,104.0054,104.2019,103.8777,104.0938,11302.0
2024-06-17 10:05:00,105.95,106.07,105.91,106.04,9541.0,104.0742,104.192,104.0349,104.1626,9541.0
2024-06-17 10:10:00,106.0,106.01,105.74,105.82,14343.0,104.1233,104.1331,103.8679,103.9465,14343.0
2024-06-17 10:15:00,105.86,106.3,105.86,106.29,41426.0,103.9858,104.418,103.9858,104.4081,41426.0
2024-06-17 10:20:00,106.3,106.3,105.91,105.98,16990.0,104.418,104.418,104.0349,104.1036,16990.0
2024-06-17 10:25:00,106.01,106.04,105.8,105.8,6217.0,104.1331,104.1626,103.9268,103.9268,6217.0
2024-06-17 10:30:00,105.84,106.08,105.81,105.99,16185.0,103.9661,104.2019,103.9366,104.1135,16185.0
2024-06-17 10:35:00,106.0,106.0,105.85,105.95,10871.0,104.1233,104.1233,103.9759,104.0742,10871.0
2024-06-17 10:40:00,105.98,106.15,105.95,106.07,14473.0,104.1036,104.2706,104.0742,104.192,14473.0
2024-06-17 10:45:00,106.06,106.24,106.05,106.24,8698.0,104.1822,104.359,104.1724,104.359,8698.0
2024-06-17 10:50:00,106.2,106.25,106.17,106.23,7424.0,104.3197,104.3688,104.2903,104.3492,7424.0
2024-06-17 10:55:00,106.25,106.25,106.11,106.15,23873.0,104.3688,104.3688,104.2313,104.2706,23873.0
2024-06-17 11:00:00,106.16,106.18,105.99,106.01,26398.0,104.2804,104.3001,104.1135,104.1331,26398.0
2024-06-17 11:05:00,105.99,106.0,105.92,105.96,17534.0,104.1135,104.1233,104.0447,104.084,17534.0
2024-06-17 11:10:00,105.96,106.12,105.96,106.07,21039.0,104.084,104.2411,104.084,104.192,21039.0
2024-06-17 11:15:00,106.09,106.19,106.09,106.16,27235.0,104.2117,104.3099,104.2117,104.2804,27235.0
2024-06-17 11:20:00,106.16,106.2,106.1,106.19,45249.0,104.2804,104.3197,104.2215,104.3099,45249.0
2024-06-17 11:25:00,106.2,106.4,106.17,106.4,13956.0,104.3197,104.5162,104.2903,104.5162,13956.0
2024-06-17 11:30:00,106.38,106.55,106.24,106.38,13715.0,104.4965,104.6635,104.359,104.4965,13715.0
2024-06-17 11:35:00,106.38,106.44,106.32,106.42,6115.0,104.4965,104.5555,104.4376,104.5358,6115.0
2024-06-17 11:40:00,106.43,106.6,106.42,106.6,3166.0,104.5457,104.7127,104.5358,104.7127,3166.0
2024-06-17 11:45:00,106.58,106.6,106.35,106.41,9770.0,104.693,104.7127,104.4671,104.526,9770.0
2024-06-17 11:50:00,106.45,106.46,106.29,106.33,4458.0,104.5653,104.5751,104.4081,104.4474,4458.0
2024-06-17 11:55:00,106.33,106.34,106.22,106.28,14453.0,104.4474,104.4573,104.3394,104.3983,14453.0
2024-06-17 12:00:00,106.25,106.33,106.23,106.28,6065.0,104.3688,104.4474,104.3492,104.3983,6065.0
2024-06-17 12:05:00,106.28,106.36,106.24,106.3,8225.0,104.3983,104.4769,104.359,104.418,8225.0
2024-06-17 12:10:00,106.3,106.35,106.25,106.33,7351.0,104.418,104.4671,104.3688,104.4474,7351.0
2024-06-17 12:15:00,106.33,106.35,106.26,106.31,8054.0,104.4474,104.4671,104.3787,104.4278,8054.0
2024-06-17 12:20:00,106.29,106.4,106.26,106.4,9409.0,104.4081,104.5162,104.3787,104.5162,9409.0
2024-06-17 12:25:00,106.42,106.45,106.3,106.44,8736.0,104.5358,104.5653,104.418,104.5555,8736.0
2024-06-17 12:30:00,106.43,106.45,106.33,106.33,6170.0,104.5457,104.5653,104.4474,104.4474,6170.0
2024-06-17 12:35:00,106.31,106.31,106.15,106.16,7246.0,104.4278,104.4278,104.2706,104.2804,7246.0
2024-06-17 12:40:00,106.19,106.29,106.14,106.15,24053.0,104.3099,104.4081,104.2608,104.2706,24053.0
2024-06-17 12:45:00,106.14,106.24,106.14,106.23,5071.0,104.2608,104.359,104.2608,104.3492,5071.0
2024-06-17 12:50:00,106.21,106.25,106.19,106.19,2996.0,104.3296,104.3688,104.3099,104.3099,2996.0
2024-06-17 12:55:00,106.19,106.19,106.04,106.13,29102.0,104.3099,104.3099,104.1626,104.251,29102.0
2024-06-17 13:00:00,106.13,106.14,106.09,106.11,16105.0,104.251,104.2608,104.2117,104.2313,16105.0
2024-06-17 13:05:00,106.13,106.14,106.09,106.11,12960.0,104.251,104.2608,104.2117,104.2313,12960.0
2024-06-17 13:10:00,106.14,106.24,106.12,106.2,10378.0,104.2608,104.359,104.2411,104.3197,10378.0
2024-06-17 13:15:00,106.18,106.25,106.12,106.12,10220.0,104.3001,104.3688,104.2411,104.2411,10220.0
2024-06-17 13:20:00,106.15,106.24,106.14,106.22,8861.0,104.2706,104.359,104.2608,104.3394,8861.0
2024-06-17 13:25:00,106.23,106.42,106.23,106.41,9698.0,104.3492,104.5358,104.3492,104.526,9698.0
2024-06-17 13:30:00,106.41,106.65,106.39,106.57,6195.0,104.526,104.7618,104.5064,104.6832,6195.0
2024-06-17 13:35:00,106.56,106.71,106.56,106.69,4090.0,104.6734,104.8207,104.6734,104.8011,4090.0
2024-06-17 13:40:00,106.71,106.73,106.62,106.62,5974.0,104.8207,104.8403,104.7323,104.7323,5974.0
2024-06-17 13:45:00,106.64,106.64,106.57,106.59,9639.0,104.7519,104.7519,104.6832,104.7028,9639.0
2024-06-17 13:50:00,106.62,106.72,106.62,106.65,2563.0,104.7323,104.8305,104.7323,104.7618,2563.0
2024-06-17 13:55:00,106.65,106.65,106.6,106.61,4819.0,104.7618,104.7618,104.7127,104.7225,4819.0
2024-06-17 14:00:00,106.6,106.76,106.54,106.7,15044.0,104.7127,104.8698,104.6537,104.8109,15044.0
2024-06-17 14:05:00,106.7,106.78,106.7,106.75,9601.0,104.8109,104.8895,104.8109,104.86,9601.0
2024-06-17 14:10:00,106.74,106.84,106.66,106.66,8527.0,104.8502,104.9484,104.7716,104.7716,8527.0
2024-06-17 14:15:00,106.61,106.72,106.58,106.69,11556.0,104.7225,104.8305,104.693,104.8011,11556.0
2024-06-17 14:20:00,106.71,106.82,106.7,106.81,6931.0,104.8207,104.9288,104.8109,104.9189,6931.0
2024-06-17 14:25:00,106.8,106.84,106.71,106.76,15760.0,104.9091,104.9484,104.8207,104.8698,15760.0
2024-06-17 14:30:00,106.75,106.79,106.7,106.73,6012.0,104.86,104.8993,104.8109,104.8403,6012.0
2024-06-17 14:35:00,106.73,106.82,106.71,106.82,8562.0,104.8403,104.9288,104.8207,104.9288,8562.0
2024-06-17 14:40:00,106.82,106.82,106.69,106.73,4866.0,104.9288,104.9288,104.8011,104.8403,4866.0
2024-06-17 14:45:00,106.71,106.74,106.64,106.7,15778.0,104.8207,104.8502,104.7519,104.8109,15778.0
2024-06-17 14:50:00,106.72,106.75,106.68,106.73,5896.0,104.8305,104.86,104.7912,104.8403,5896.0
2024-06-17 14:55:00,106.74,106.8,106.69,106.79,9193.0,104.8502,104.9091,104.8011,104.8993,9193.0
2024-06-17 15:00:00,106.82,106.82,106.76,106.76,7965.0,104.9288,104.9288,104.8698,104.8698,7965.0
2024-06-17 15:05:00,106.77,106.85,106.72,106.85,14532.0,104.8796,104.9582,104.8305,104.9582,14532.0
2024-06-17 15:10:00,106.87,106.93,106.85,106.88,5437.0,104.9779,105.0368,104.9582,104.9877,5437.0
2024-06-17 15:15:00,106.87,106.98,106.86,106.94,5859.0,104.9779,105.0859,104.968,105.0466,5859.0
2024-06-17 15:20:00,106.95,107.06,106.92,107.0,18643.0,105.0565,105.1645,105.027,105.1056,18643.0
2024-06-17 15:25:00,107.02,107.04,106.95,107.02,8812.0,105.1252,105.1449,105.0565,105.1252,8812.0
2024-06-17 15:30:00,107.0,107.07,106.96,107.07,11668.0,105.1056,105.1743,105.0663,105.1743,11668.0
2024-06-17 15:35:00,107.09,107.12,106.95,107.12,9631.0,105.194,105.2234,105.0565,105.2234,9631.0
2024-06-17 15:40:00,107.13,107.29,107.12,107.17,16100.0,105.2333,105.3904,105.2234,105.2726,16100.0
2024-06-17 15:45:00,107.18,107.2,107.09,107.12,19482.0,105.2824,105.302,105.194,105.2234,19482.0
2024-06-17 15:50:00,107.1,107.31,107.07,107.23,28206.0,105.2038,105.4101,105.1743,105.3315,28206.0
2024-06-17 15:55:00,107.25,107.41,107.14,107.37,104895.0,105.3511,105.5083,105.2431,105.469,104895.0
2024-06-18 09:30:00,107.35,107.41,106.77,107.06,45194.0,105.4494,105.5083,104.8796,105.1645,45194.0
2024-06-18 09:35:00,107.06,107.55,107.05,107.45,14963.0,105.1645,105.6458,105.1547,105.5476,14963.0
2024-06-18 09:40:00,107.41,107.6,107.22,107.39,13024.0,105.5083,105.6949,105.3217,105.4887,13024.0
2024-06-18 09:45:00,107.4,107.58,107.22,107.55,9159.0,105.4985,105.6753,105.3217,105.6458,9159.0
2024-06-18 09:50:00,107.56,107.69,107.46,107.57,6891.0,105.6557,105.7834,105.5574,105.6655,6891.0
2024-06-18 09:55:00,107.64,107.7,107.25,107.39,23433.0,105.7342,105.7932,105.3511,105.4887,23433.0
2024-06-18 10:00:00,107.46,107.57,107.28,107.38,12640.0,105.5574,105.6655,105.3806,105.4788,12640.0
2024-06-18 10:05:00,107.41,107.48,107.3,107.48,10023.0,105.5083,105.5771,105.4003,105.5771,10023.0
2024-06-18 10:10:00,107.45,107.51,107.19,107.19,21891.0,105.5476,105.6065,105.2922,105.2922,21891.0
2024-06-18 10:15:00,107.26,107.56,107.26,107.39,8726.0,105.361,105.6557,105.361,105.4887,8726.0
2024-06-18 10:20:00,107.35,107.49,107.34,107.43,19678.0,105.4494,105.5869,105.4395,105.528,19678.0
2024-06-18 10:25:00,107.45,107.67,107.4,107.49,36630.0,105.5476,105.7637,105.4985,105.5869,36630.0
2024-06-18 10:30:00,107.53,107.64,107.49,107.62,4160.0,105.6262,105.7342,105.5869,105.7146,4160.0
2024-06-18 10:35:00,107.62,107.62,107.41,107.47,6503.0,105.7146,105.7146,105.5083,105.5672,6503.0
2024-06-18 10:40:00,107.43,107.45,107.33,107.38,13676.0,105.528,105.5476,105.4297,105.4788,13676.0
2024-06-18 10:45:00,107.38,107.48,107.34,107.44,11796.0,105.4788,105.5771,105.4395,105.5378,11796.0
2024-06-18 10:50:00,107.47,107.48,107.39,107.46,9964.0,105.5672,105.5771,105.4887,105.5574,9964.0
2024-06-18 10:55:00,107.47,107.5,107.41,107.48,9285.0,105.5672,105.5967,105.5083,105.5771,9285.0
2024-06-18 11:00:00,107.48,107.51,107.4,107.41,7168.0,105.5771,105.6065,105.4985,105.5083,7168.0
2024-06-18 11:05:00,107.41,107.48,107.39,107.47,6994.0,105.5083,105.5771,105.4887,105.5672,6994.0
2024-06-18 11:10:00,107.48,107.52,107.42,107.51,9907.0,105.5771,105.6164,105.5181,105.6065,9907.0
2024-06-18 11:15:00,107.52,107.54,107.46,107.48,3487.0,105.6164,105.636,105.5574,105.5771,3487.0
2024-06-18 11:20:00,107.47,107.51,107.3,107.37,30971.0,105.5672,105.6065,105.4003,105.469,30971.0
2024-06-18 11:25:00,107.35,107.42,107.32,107.42,21302.0,105.4494,105.5181,105.4199,105.5181,21302.0
2024-06-18 11:30:00,107.45,107.45,107.38,107.38,6504.0,105.5476,105.5476,105.4788,105.4788,6504.0
2024-06-18 11:35:00,107.39,107.43,107.35,107.35,21504.0,105.4887,105.528,105.4494,105.4494,21504.0
2024-06-18 11:40:00,107.35,107.44,107.31,107.38,12958.0,105.4494,105.5378,105.4101,105.4788,12958.0
2024-06-18 11:45:00,107.4,107.46,107.37,107.46,9639.0,105.4985,105.5574,105.469,105.5574,9639.0
2024-06-18 11:50:00,107.44,107.54,107.44,107.52,5726.0,105.5378,105.636,105.5378,105.6164,5726.0
2024-06-18 11:55:00,107.52,107.61,107.48,107.6,10578.0,105.6164,105.7048,105.5771,105.6949,10578.0
2024-06-18 12:00:00,107.59,107.59,107.53,107.55,3728.0,105.6851,105.6851,105.6262,105.6458,3728.0
2024-06-18 12:05:00,107.53,107.64,107.52,107.62,6122.0,105.6262,105.7342,105.6164,105.7146,6122.0
2024-06-18 12:10:00,107.64,107.8,107.62,107.8,6825.0,105.7342,105.8914,105.7146,105.8914,6825.0
2024-06-18 12:15:00,107.78,107.85,107.77,107.82,3529.0,105.8718,105.9405,105.8619,105.9111,3529.0
2024-06-18 12:20:00,107.83,107.83,107.69,107.7,9599.0,105.9209,105.9209,105.7834,105.7932,9599.0
2024-06-18 12:25:00,107.7,107.73,107.62,107.64,8528.0,105.7932,105.8226,105.7146,105.7342,8528.0
2024-06-18 12:30:00,107.64,107.83,107.62,107.83,5379.0,105.7342,105.9209,105.7146,105.9209,5379.0
2024-06-18 12:35:00,107.81,107.85,107.74,107.81,21292.0,105.9012,105.9405,105.8325,105.9012,21292.0
2024-06-18 12:40:00,107.83,108.05,107.81,107.97,62120.0,105.9209,106.137,105.9012,106.0584,62120.0
2024-06-18 12:45:00,107.97,108.06,107.96,108.02,3725.0,106.0584,106.1468,106.0486,106.1075,3725.0
2024-06-18 12:50:00,107.99,107.99,107.9,107.96,5018.0,106.078,106.078,105.9896,106.0486,5018.0
2024-06-18 12:55:00,107.98,107.98,107.9,107.91,6880.0,106.0682,106.0682,105.9896,105.9995,6880.0
2024-06-18 13:00:00,107.94,107.94,107.79,107.86,45482.0,106.0289,106.0289,105.8816,105.9503,45482.0
2024-06-18 13:05:00,107.84,107.88,107.73,107.84,12076.0,105.9307,105.97,105.8226,105.9307,12076.0
2024-06-18 13:10:00,107.85,107.89,107.77,107.88,7764.0,105.9405,105.9798,105.8619,105.97,7764.0
2024-06-18 13:15:00,107.89,107.9,107.85,107.9,2530.0,105.9798,105.9896,105.9405,105.9896,2530.0
2024-06-18 13:20:00,107.93,108.0,107.9,107.91,9992.0,106.0191,106.0879,105.9896,105.9995,9992.0
2024-06-18 13:25:00,107.91,108.04,107.91,108.01,19812.0,105.9995,106.1272,105.9995,106.0977,19812.0
2024-06-18 13:30:00,108.01,108.01,107.94,107.99,3812.0,106.0977,106.0977,106.0289,106.078,3812.0
2024-06-18 13:35:00,107.98,108.09,107.98,108.06,3360.0,106.0682,106.1763,106.0682,106.1468,3360.0
2024-06-18 13:40:00,108.05,108.17,108.05,108.17,2465.0,106.137,106.2549,106.137,106.2549,2465.0
2024-06-18 13:45:00,108.2,108.26,108.19,108.24,4849.0,106.2843,106.3433,106.2745,106.3236,4849.0
2024-06-18 13:50:00,108.26,108.33,108.24,108.29,5868.0,106.3433,106.412,106.3236,106.3727,5868.0
2024-06-18 13:55:00,108.31,108.31,108.13,108.13,3122.0,106.3924,106.3924,106.2156,106.2156,3122.0
2024-06-18 14:00:00,108.13,108.2,108.08,108.2,7583.0,106.2156,106.2843,106.1664,106.2843,7583.0
2024-06-18 14:05:00,108.18,108.29,108.18,108.29,4180.0,106.2647,106.3727,106.2647,106.3727,4180.0
2024-06-18 14:10:00,108.28,108.32,108.28,108.28,2857.0,106.3629,106.4022,106.3629,106.3629,2857.0
2024-06-18 14:15:00,108.28,108.37,108.22,108.3,13809.0,106.3629,106.4513,106.304,106.3826,13809.0
2024-06-18 14:20:00,108.32,108.34,108.27,108.32,4797.0,106.4022,106.4218,106.3531,106.4022,4797.0
2024-06-18 14:25:00,108.29,108.43,108.27,108.37,7502.0,106.3727,106.5103,106.3531,106.4513,7502.0
2024-06-18 14:30:00,108.39,108.41,108.29,108.37,10770.0,106.471,106.4906,106.3727,106.4513,10770.0
2024-06-18 14:35:00,108.38,108.47,108.32,108.36,10244.0,106.4611,106.5495,106.4022,106.4415,10244.0
2024-06-18 14:40:00,108.38,108.49,108.37,108.47,5641.0,106.4611,106.5692,106.4513,106.5495,5641.0
2024-06-18 14:45:00,108.47,108.5,108.41,108.41,8358.0,106.5495,106.579,106.4906,106.4906,8358.0
2024-06-18 14:50:00,108.41,108.46,108.4,108.43,9049.0,106.4906,106.5397,106.4808,106.5103,9049.0
2024-06-18 14:55:00,108.42,108.42,108.36,108.42,5154.0,106.5004,106.5004,106.4415,106.5004,5154.0
2024-06-18 15:00:00,108.39,108.4,108.32,108.34,6105.0,106.471,106.4808,106.4022,106.4218,6105.0
2024-06-18 15:05:00,108.35,108.51,108.34,108.5,33095.0,106.4317,106.5888,106.4218,106.579,33095.0
2024-06-18 15:10:00,108.52,108.63,108.52,108.61,14506.0,106.5987,106.7067,106.5987,106.6871,14506.0
2024-06-18 15:15:00,108.58,108.7,108.58,108.68,9790.0,106.6576,106.7755,106.6576,106.7558,9790.0
2024-06-18 15:20:00,108.68,108.78,108.66,108.67,14339.0,106.7558,106.8541,106.7362,106.746,14339.0
2024-06-18 15:25:00,108.66,108.79,108.65,108.72,21459.0,106.7362,106.8639,106.7264,106.7951,21459.0
2024-06-18 15:30:00,108.72,108.75,108.64,108.75,12635.0,106.7951,106.8246,106.7165,106.8246,12635.0
2024-06-18 15:35:00,108.73,108.78,108.67,108.7,15004.0,106.8049,106.8541,106.746,106.7755,15004.0
2024-06-18 15:40:00,108.71,108.78,108.62,108.75,18168.0,106.7853,106.8541,106.6969,106.8246,18168.0
2024-06-18 15:45:00,108.75,108.84,108.68,108.71,30162.0,106.8246,106.913,106.7558,106.7853,30162.0
2024-06-18 15:50:00,108.7,108.81,108.66,108.68,44785.0,106.7755,106.8835,106.7362,106.7558,44785.0
2024-06-18 15:55:00,108.68,108.71,108.52,108.69,128101.0,106.7558,106.7853,106.5987,106.7656,128101.0
2024-06-20 09:30:00,108.74,108.74,108.2,108.34,84207.0,106.8148,106.8148,106.2843,106.4218,84207.0
2024-06-20 09:35:00,108.42,108.45,107.71,107.71,18202.0,106.5004,106.5299,105.803,105.803,18202.0
2024-06-20 09:40:00,107.72,108.44,107.72,108.29,8072.0,105.8128,106.5201,105.8128,106.3727,8072.0
2024-06-20 09:45:00,108.2,108.43,108.14,108.17,7577.0,106.2843,106.5103,106.2254,106.2549,7577.0
2024-06-20 09:50:00,108.13,108.37,108.1,108.1,32272.0,106.2156,106.4513,106.1861,106.1861,32272.0
2024-06-20 09:55:00,108.09,108.2,107.85,107.98,7643.0,106.1763,106.2843,105.9405,106.0682,7643.0
2024-06-20 10:00:00,107.98,108.08,107.76,108.01,12078.0,106.0682,106.1664,105.8521,106.0977,12078.0
2024-06-20 10:05:00,108.04,108.11,107.95,107.95,5995.0,106.1272,106.1959,106.0387,106.0387,5995.0
2024-06-20 10:10:00,108.0,108.23,107.94,108.18,11585.0,106.0879,106.3138,106.0289,106.2647,11585.0
2024-06-20 10:15:00,108.2,108.52,108.17,108.4,14311.0,106.2843,106.5987,106.2549,106.4808,14311.0
2024-06-20 10:20:00,108.4,108.49,108.21,108.38,12109.0,106.4808,106.5692,106.2941,106.4611,12109.0
2024-06-20 10:25:00,108.41,108.41,108.28,108.33,7556.0,106.4906,106.4906,106.3629,106.412,7556.0
2024-06-20 10:30:00,108.3,108.4,108.25,108.25,7761.0,106.3826,106.4808,106.3334,106.3334,7761.0
2024-06-20 10:35:00,108.24,108.39,108.23,108.36,11333.0,106.3236,106.471,106.3138,106.4415,11333.0
2024-06-20 10:40:00,108.39,108.4,108.15,108.21,8656.0,106.471,106.4808,106.2352,106.2941,8656.0
2024-06-20 10:45:00,108.26,108.26,108.1,108.2,7129.0,106.3433,106.3433,106.1861,106.2843,7129.0
2024-06-20 10:50:00,108.21,108.34,108.18,108.31,6286.0,106.2941,106.4218,106.2647,106.3924,6286.0
2024-06-20 10:55:00,108.31,108.35,108.22,108.28,8640.0,106.3924,106.4317,106.304,106.3629,8640.0
2024-06-20 11:00:00,108.25,108.29,108.04,108.09,17000.0,106.3334,106.3727,106.1272,106.1763,17000.0
2024-06-20 11:05:00,108.09,108.11,108.01,108.08,6304.0,106.1763,106.1959,106.0977,106.1664,6304.0
2024-06-20 11:10:00,108.09,108.24,108.02,108.21,7367.0,106.1763,106.3236,106.1075,106.2941,7367.0
2024-06-20 11:15:00,108.2,108.23,108.12,108.13,7542.0,106.2843,106.3138,106.2057,106.2156,7542.0
2024-06-20 11:20:00,108.14,108.14,107.87,107.87,3851.0,106.2254,106.2254,105.9602,105.9602,3851.0
2024-06-20 11:25:00,107.9,107.93,107.76,107.87,16240.0,105.9896,106.0191,105.8521,105.9602,16240.0
2024-06-20 11:30:00,107.83,107.98,107.83,107.96,8225.0,105.9209,106.0682,105.9209,106.0486,8225.0
2024-06-20 11:35:00,107.95,108.01,107.82,107.82,3783.0,106.0387,106.0977,105.9111,105.9111,3783.0
2024-06-20 11:40:00,107.84,107.92,107.82,107.86,3610.0,105.9307,106.0093,105.9111,105.9503,3610.0
2024-06-20 11:45:00,107.82,107.91,107.76,107.76,5293.0,105.9111,105.9995,105.8521,105.8521,5293.0
2024-06-20 11:50:00,107.77,107.9,107.77,107.86,9466.0,105.8619,105.9896,105.8619,105.9503,9466.0
2024-06-20 11:55:00,107.82,107.86,107.79,107.81,7874.0,105.9111,105.9503,105.8816,105.9012,7874.0
2024-06-20 12:00:00,107.81,107.9,107.75,107.76,6942.0,105.9012,105.9896,105.8423,105.8521,6942.0
2024-06-20 12:05:00,107.72,107.83,107.72,107.77,3377.0,105.8128,105.9209,105.8128,105.8619,3377.0
2024-06-20 12:10:00,107.8,107.84,107.74,107.82,5448.0,105.8914,105.9307,105.8325,105.9111,5448.0
2024-06-20 12:15:00,107.83,107.89,107.8,107.89,20505.0,105.9209,105.9798,105.8914,105.9798,20505.0
2024-06-20 12:20:00,107.94,107.98,107.91,107.92,3579.0,106.0289,106.0682,105.9995,106.0093,3579.0
2024-06-20 12:25:00,107.97,108.08,107.97,108.04,4469.0,106.0584,106.1664,106.0584,106.1272,4469.0
2024-06-20 12:30:00,108.03,108.14,107.92,108.09,8046.0,106.1173,106.2254,106.0093,106.1763,8046.0
2024-06-20 12:35:00,108.04,108.16,108.02,108.12,3947.0,106.1272,106.245,106.1075,106.2057,3947.0
2024-06-20 12:40:00,108.15,108.22,108.06,108.11,4607.0,106.2352,106.304,106.1468,106.1959,4607.0
2024-06-20 12:45:00,108.09,108.18,108.03,108.1,3773.0,106.1763,106.2647,106.1173,106.1861,3773.0
2024-06-20 12:50:00,108.11,108.2,108.07,108.07,3670.0,106.1959,106.2843,106.1566,106.1566,3670.0
2024-06-20 12:55:00,108.11,108.18,108.1,108.13,5598.0,106.1959,106.2647,106.1861,106.2156,5598.0
2024-06-20 13:00:00,108.15,108.15,108.04,108.11,3685.0,106.2352,106.2352,106.1272,106.1959,3685.0
2024-06-20 13:05:00,108.14,108.14,107.99,107.99,2451.0,106.2254,106.2254,106.078,106.078,2451.0
2024-06-20 13:10:00,108.02,108.2,108.02,108.14,5143.0,106.1075,106.2843,106.1075,106.2254,5143.0
2024-06-20 13:15:00,108.13,108.15,108.06,108.06,3968.0,106.2156,106.2352,106.1468,106.1468,3968.0
2024-06-20 13:20:00,108.04,108.04,107.93,107.93,3367.0,106.1272,106.1272,106.0191,106.0191,3367.0
2024-06-20 13:25:00,107.93,107.97,107.91,107.95,7154.0,106.0191,106.0584,105.9995,106.0387,7154.0
2024-06-20 13:30:00,107.96,108.02,107.79,107.89,11018.0,106.0486,106.1075,105.8816,105.9798,11018.0
2024-06-20 13:35:00,107.87,107.9,107.76,107.83,12358.0,105.9602,105.9896,105.8521,105.9209,12358.0
2024-06-20 13:40:00,107.83,107.95,107.79,107.95,5517.0,105.9209,106.0387,105.8816,106.0387,5517.0
2024-06-20 13:45:00,107.95,108.03,107.91,107.98,4834.0,106.0387,106.1173,105.9995,106.0682,4834.0
2024-06-20 13:50:00,107.95,108.01,107.93,107.98,8201.0,106.0387,106.0977,106.0191,106.0682,8201.0
2024-06-20 13:55:00,108.0,108.11,108.0,108.07,7760.0,106.0879,106.1959,106.0879,106.1566,7760.0
2024-06-20 14:00:00,108.1,108.29,108.1,108.29,6272.0,106.1861,106.3727,106.1861,106.3727,6272.0
2024-06-20 14:05:00,108.31,108.35,108.25,108.33,5682.0,106.3924,106.4317,106.3334,106.412,5682.0
2024-06-20 14:10:00,108.35,108.43,108.29,108.43,8612.0,106.4317,106.5103,106.3727,106.5103,8612.0
2024-06-20 14:15:00,108.44,108.53,108.41,108.52,6150.0,106.5201,106.6085,106.4906,106.5987,6150.0
2024-06-20 14:20:00,108.43,108.56,108.34,108.53,7573.0,106.5103,106.6379,106.4218,106.6085,7573.0
2024-06-20 14:25:00,108.57,108.66,108.54,108.64,6218.0,106.6478,106.7362,106.6183,106.7165,6218.0
2024-06-20 14:30:00,108.64,108.66,108.52,108.54,15808.0,106.7165,106.7362,106.5987,106.6183,15808.0
2024-06-20 14:35:00,108.56,108.58,108.48,108.57,9822.0,106.6379,106.6576,106.5594,106.6478,9822.0
2024-06-20 14:40:00,108.57,108.6,108.48,108.6,7566.0,106.6478,106.6772,106.5594,106.6772,7566.0
2024-06-20 14:45:00,108.62,108.74,108.61,108.73,8751.0,106.6969,106.8148,106.6871,106.8049,8751.0
2024-06-20 14:50:00,108.75,108.76,108.65,108.68,11012.0,106.8246,106.8344,106.7264,106.7558,11012.0
2024-06-20 14:55:00,108.67,108.73,108.61,108.64,15796.0,106.746,106.8049,106.6871,106.7165,15796.0
2024-06-20 15:00:00,108.63,108.7,108.51,108.51,11608.0,106.7067,106.7755,106.5888,106.5888,11608.0
2024-06-20 15:05:00,108.53,108.53,108.43,108.51,7432.0,106.6085,106.6085,106.5103,106.5888,7432.0
2024-06-20 15:10:00,108.5,108.58,108.44,108.56,8983.0,106.579,106.6576,106.5201,106.6379,8983.0
2024-06-20 15:15:00,108.52,108.53,108.44,108.48,5674.0,106.5987,106.6085,106.5201,106.5594,5674.0
2024-06-20 15:20:00,108.48,108.53,108.37,108.42,9490.0,106.5594,106.6085,106.4513,106.5004,9490.0
2024-06-20 15:25:00,108.42,108.56,108.42,108.54,8223.0,106.5004,106.6379,106.5004,106.6183,8223.0
2024-06-20 15:30:00,108.52,108.53,108.31,108.52,12609.0,106.5987,106.6085,106.3924,106.5987,12609.0
2024-06-20 15:35:00,108.51,108.55,108.35,108.42,11245.0,106.5888,106.6281,106.4317,106.5004,11245.0
2024-06-20 15:40:00,108.42,108.49,108.34,108.38,14067.0,106.5004,106.5692,106.4218,106.4611,14067.0
2024-06-20 15:45:00,108.39,108.41,108.3,108.3,20582.0,106.471,106.4906,106.3826,106.3826,20582.0
2024-06-20 15:50:00,108.27,108.47,108.27,108.43,34907.0,106.3531,106.5495,106.3531,106.5103,34907.0
2024-06-20 15:55:00,108.43,108.43,108.07,108.19,145525.0,106.5103,106.5103,106.1566,106.2745,145525.0
2024-06-21 09:30:00,108.25,108.25,107.26,107.31,340498.0,106.3334,106.3334,105.361,105.4101,340498.0
2024-06-21 09:35:00,107.3,107.9,107.12,107.3,8176.0,105.4003,105.9896,105.2234,105.4003,8176.0
2024-06-21 09:40:00,107.28,107.42,106.85,106.94,13193.0,105.3806,105.5181,104.9582,105.0466,13193.0
2024-06-21 09:45:00,106.87,107.73,106.69,107.65,11242.0,104.9779,105.8226,104.8011,105.7441,11242.0
2024-06-21 09:50:00,107.73,108.0,107.59,107.98,8196.0,105.8226,106.0879,105.6851,106.0682,8196.0
2024-06-21 09:55:00,107.98,108.2,107.97,108.06,10793.0,106.0682,106.2843,106.0584,106.1468,10793.0
2024-06-21 10:00:00,108.04,108.24,107.95,108.07,10810.0,106.1272,106.3236,106.0387,106.1566,10810.0
2024-06-21 10:05:00,108.03,108.1,107.98,107.98,2523.0,106.1173,106.1861,106.0682,106.0682,2523.0
2024-06-21 10:10:00,107.97,108.0,107.82,107.87,13076.0,106.0584,106.0879,105.9111,105.9602,13076.0
2024-06-21 10:15:00,107.88,107.96,107.81,107.95,7170.0,105.97,106.0486,105.9012,106.0387,7170.0
2024-06-21 10:20:00,107.98,108.03,107.89,107.96,13137.0,106.0682,106.1173,105.9798,106.0486,13137.0
2024-06-21 10:25:00,107.94,108.03,107.9,107.9,5970.0,106.0289,106.1173,105.9896,105.9896,5970.0
2024-06-21 10:30:00,107.87,107.9,107.75,107.79,6968.0,105.9602,105.9896,105.8423,105.8816,6968.0
2024-06-21 10:35:00,107.8,107.93,107.76,107.86,18680.0,105.8914,106.0191,105.8521,105.9503,18680.0
2024-06-21 10:40:00,107.84,107.91,107.82,107.87,8700.0,105.9307,105.9995,105.9111,105.9602,8700.0
2024-06-21 10:45:00,107.92,107.96,107.88,107.92,2856.0,106.0093,106.0486,105.97,106.0093,2856.0
2024-06-21 10:50:00,107.92,107.92,107.75,107.76,7587.0,106.0093,106.0093,105.8423,105.8521,7587.0
2024-06-21 10:55:00,107.81,107.91,107.76,107.89,3924.0,105.9012,105.9995,105.8521,105.9798,3924.0
2024-06-21 11:00:00,107.83,107.92,107.82,107.84,7571.0,105.9209,106.0093,105.9111,105.9307,7571.0
2024-06-21 11:05:00,107.82,107.96,107.82,107.96,2386.0,105.9111,106.0486,105.9111,106.0486,2386.0
2024-06-21 11:10:00,107.97,107.98,107.93,107.93,2033.0,106.0584,106.0682,106.0191,106.0191,2033.0
2024-06-21 11:15:00,107.92,108.01,107.9,108.01,3178.0,106.0093,106.0977,105.9896,106.0977,3178.0
2024-06-21 11:20:00,107.99,108.0,107.95,107.95,4885.0,106.078,106.0879,106.0387,106.0387,4885.0
2024-06-21 11:25:00,107.96,107.97,107.89,107.96,3512.0,106.0486,106.0584,105.9798,106.0486,3512.0
2024-06-21 11:30:00,107.94,108.07,107.89,108.03,3556.0,106.0289,106.1566,105.9798,106.1173,3556.0
2024-06-21 11:35:00,107.99,108.01,107.91,107.94,3297.0,106.078,106.0977,105.9995,106.0289,3297.0
2024-06-21 11:40:00,107.93,107.96,107.87,107.87,7050.0,106.0191,106.0486,105.9602,105.9602,7050.0
2024-06-21 11:45:00,107.87,107.94,107.86,107.93,2988.0,105.9602,106.0289,105.9503,106.0191,2988.0
2024-06-21 11:50:00,107.94,107.95,107.88,107.91,2315.0,106.0289,106.0387,105.97,105.9995,2315.0
2024-06-21 11:55:00,107.92,107.98,107.87,107.95,6365.0,106.0093,106.0682,105.9602,106.0387,6365.0
2024-06-21 12:00:00,107.95,107.98,107.83,107.88,3910.0,106.0387,106.0682,105.9209,105.97,3910.0
2024-06-21 12:05:00,107.86,107.87,107.81,107.82,1216.0,105.9503,105.9602,105.9012,105.9111,1216.0
2024-06-21 12:10:00,107.82,107.88,107.81,107.86,1700.0,105.9111,105.97,105.9012,105.9503,1700.0
2024-06-21 12:15:00,107.86,107.88,107.84,107.88,1570.0,105.9503,105.97,105.9307,105.97,1570.0
2024-06-21 12:20:00,107.87,107.89,107.83,107.83,2123.0,105.9602,105.9798,105.9209,105.9209,2123.0
2024-06-21 12:25:00,107.85,107.86,107.83,107.84,700.0,105.9405,105.9503,105.9209,105.9307,700.0
2024-06-21 12:30:00,107.87,107.92,107.87,107.9,1776.0,105.9602,106.0093,105.9602,105.9896,1776.0
2024-06-21 12:35:00,107.89,108.08,107.89,108.07,5194.0,105.9798,106.1664,105.9798,106.1566,5194.0
2024-06-21 12:40:00,108.05,108.08,107.93,107.93,5142.0,106.137,106.1664,106.0191,106.0191,5142.0
2024-06-21 12:45:00,107.93,107.99,107.92,107.95,4841.0,106.0191,106.078,106.0093,106.0387,4841.0
2024-06-21 12:50:00,107.94,107.97,107.91,107.97,2960.0,106.0289,106.0584,105.9995,106.0584,2960.0
2024-06-21 12:55:00,107.95,107.95,107.88,107.92,2755.0,106.0387,106.0387,105.97,106.0093,2755.0
2024-06-21 13:00:00,107.91,107.91,107.82,107.89,3021.0,105.9995,105.9995,105.9111,105.9798,3021.0
2024-06-21 13:05:00,107.86,107.88,107.85,107.88,2392.0,105.9503,105.97,105.9405,105.97,2392.0
2024-06-21 13:10:00,107.89,107.89,107.81,107.88,1771.0,105.9798,105.9798,105.9012,105.97,1771.0
2024-06-21 13:15:00,107.85,107.92,107.84,107.92,1564.0,105.9405,106.0093,105.9307,106.0093,1564.0
2024-06-21 13:20:00,107.89,107.9,107.84,107.84,4386.0,105.9798,105.9896,105.9307,105.9307,4386.0
2024-06-21 13:25:00,107.84,107.85,107.81,107.84,1981.0,105.9307,105.9405,105.9012,105.9307,1981.0
2024-06-21 13:30:00,107.83,107.83,107.73,107.74,1788.0,105.9209,105.9209,105.8226,105.8325,1788.0
2024-06-21 13:35:00,107.73,107.79,107.73,107.76,838.0,105.8226,105.8816,105.8226,105.8521,838.0
2024-06-21 13:40:00,107.79,107.86,107.79,107.83,2272.0,105.8816,105.9503,105.8816,105.9209,2272.0
2024-06-21 13:45:00,107.83,107.85,107.79,107.8,3006.0,105.9209,105.9405,105.8816,105.8914,3006.0
2024-06-21 13:50:00,107.8,107.87,107.8,107.84,3904.0,105.8914,105.9602,105.8914,105.9307,3904.0
2024-06-21 13:55:00,107.84,107.84,107.75,107.76,4717.0,105.9307,105.9307,105.8423,105.8521,4717.0
2024-06-21 14:00:00,107.75,107.95,107.75,107.91,7692.0,105.8423,106.0387,105.8423,105.9995,7692.0
2024-06-21 14:05:00,107.93,108.02,107.88,108.02,11956.0,106.0191,106.1075,105.97,106.1075,11956.0
2024-06-21 14:10:00,108.01,108.08,107.85,107.85,10116.0,106.0977,106.1664,105.9405,105.9405,10116.0
2024-06-21 14:15:00,107.89,108.06,107.89,108.02,6744.0,105.9798,106.1468,105.9798,106.1075,6744.0
2024-06-21 14:20:00,107.99,108.03,107.86,107.92,3417.0,106.078,106.1173,105.9503,106.0093,3417.0
2024-06-21 14:25:00,107.92,107.95,107.87,107.95,5819.0,106.0093,106.0387,105.9602,106.0387,5819.0
2024-06-21 14:30:00,107.97,108.02,107.91,107.93,10306.0,106.0584,106.1075,105.9995,106.0191,10306.0
2024-06-21 14:35:00,107.95,107.97,107.89,107.94,8752.0,106.0387,106.0584,105.9798,106.0289,8752.0
2024-06-21 14:40:00,107.96,107.96,107.81,107.87,11956.0,106.0486,106.0486,105.9012,105.9602,11956.0
2024-06-21 14:45:00,107.85,107.85,107.78,107.81,5140.0,105.9405,105.9405,105.8718,105.9012,5140.0
2024-06-21 14:50:00,107.82,107.84,107.75,107.84,5036.0,105.9111,105.9307,105.8423,105.9307,5036.0
2024-06-21 14:55:00,107.85,107.9,107.84,107.89,7044.0,105.9405,105.9896,105.9307,105.9798,7044.0
2024-06-21 15:00:00,107.89,107.97,107.88,107.94,5099.0,105.9798,106.0584,105.97,106.0289,5099.0
2024-06-21 15:05:00,107.95,108.0,107.86,107.87,27825.0,106.0387,106.0879,105.9503,105.9602,27825.0
2024-06-21 15:10:00,107.89,107.92,107.88,107.9,2600.0,105.9798,106.0093,105.97,105.9896,2600.0
2024-06-21 15:15:00,107.9,108.1,107.88,108.08,10873.0,105.9896,106.1861,105.97,106.1664,10873.0
2024-06-21 15:20:00,108.1,108.12,108.02,108.05,17126.0,106.1861,106.2057,106.1075,106.137,17126.0
2024-06-21 15:25:00,108.03,108.03,107.95,108.02,9938.0,106.1173,106.1173,106.0387,106.1075,9938.0
2024-06-21 15:30:00,108.03,108.12,108.01,108.1,6978.0,106.1173,106.2057,106.0977,106.1861,6978.0
2024-06-21 15:35:00,108.1,108.2,108.1,108.15,13928.0,106.1861,106.2843,106.1861,106.2352,13928.0
2024-06-21 15:40:00,108.14,108.35,108.14,108.33,20617.0,106.2254,106.4317,106.2254,106.412,20617.0
2024-06-21 15:45:00,108.33,108.44,108.31,108.32,46910.0,106.412,106.5201,106.3924,106.4022,46910.0
2024-06-21 15:50:00,108.34,108.5,108.23,108.41,50589.0,106.4218,106.579,106.3138,106.4906,50589.0
2024-06-21 15:55:00,108.43,108.61,108.35,108.39,116653.0,106.5103,106.6871,106.4317,106.471,116653.0
2024-06-24 09:30:00,109.02,109.56,108.67,108.83,78435.0,107.0898,107.6202,106.746,106.9032,78435.0
2024-06-24 09:35:00,108.95,109.41,108.95,109.18,7934.0,107.021,107.4729,107.021,107.247,7934.0
2024-06-24 09:40:00,109.24,109.42,109.11,109.22,17069.0,107.3059,107.4827,107.1782,107.2863,17069.0
2024-06-24 09:45:00,109.19,109.54,109.17,109.36,14326.0,107.2568,107.6006,107.2371,107.4238,14326.0
2024-06-24 09:50:00,109.45,109.74,109.45,109.65,11259.0,107.5122,107.7971,107.5122,107.7087,11259.0
2024-06-24 09:55:00,109.67,109.95,109.66,109.83,8413.0,107.7283,108.0033,107.7185,107.8855,8413.0
2024-06-24 10:00:00,109.84,109.91,109.46,109.73,16491.0,107.8953,107.964,107.522,107.7872,16491.0
2024-06-24 10:05:00,109.73,109.94,109.66,109.79,9660.0,107.7872,107.9935,107.7185,107.8462,9660.0
2024-06-24 10:10:00,109.74,109.74,109.49,109.65,6707.0,107.7971,107.7971,107.5515,107.7087,6707.0
2024-06-24 10:15:00,109.71,109.71,109.45,109.57,18682.0,107.7676,107.7676,107.5122,107.6301,18682.0
2024-06-24 10:20:00,109.55,109.77,109.55,109.76,7879.0,107.6104,107.8265,107.6104,107.8167,7879.0
2024-06-24 10:25:00,109.73,109.76,109.54,109.68,12988.0,107.7872,107.8167,107.6006,107.7381,12988.0
2024-06-24 10:30:00,109.7,109.89,109.7,109.82,15618.0,107.7578,107.9444,107.7578,107.8756,15618.0
2024-06-24 10:35:00,109.76,109.85,109.69,109.74,5028.0,107.8167,107.9051,107.7479,107.7971,5028.0
2024-06-24 10:40:00,109.75,109.94,109.72,109.86,13994.0,107.8069,107.9935,107.7774,107.9149,13994.0
2024-06-24 10:45:00,109.9,109.98,109.71,109.89,16344.0,107.9542,108.0328,107.7676,107.9444,16344.0
2024-06-24 10:50:00,109.81,109.95,109.78,109.84,11390.0,107.8658,108.0033,107.8363,107.8953,11390.0
2024-06-24 10:55:00,109.84,110.13,109.76,110.12,26945.0,107.8953,108.1802,107.8167,108.1703,26945.0
2024-06-24 11:00:00,110.15,110.15,109.76,109.81,20882.0,108.1998,108.1998,107.8167,107.8658,20882.0
2024-06-24 11:05:00,109.8,109.9,109.7,109.9,13759.0,107.856,107.9542,107.7578,107.9542,13759.0
2024-06-24 11:10:00,109.92,109.94,109.84,109.88,2848.0,107.9739,107.9935,107.8953,107.9346,2848.0
2024-06-24 11:15:00,109.86,109.92,109.79,109.79,6968.0,107.9149,107.9739,107.8462,107.8462,6968.0
2024-06-24 11:20:00,109.76,109.91,109.72,109.88,8868.0,107.8167,107.964,107.7774,107.9346,8868.0
2024-06-24 11:25:00,109.88,110.02,109.77,109.88,19071.0,107.9346,108.0721,107.8265,107.9346,19071.0
2024-06-24 11:30:00,109.85,110.01,109.63,109.63,59383.0,107.9051,108.0623,107.689,107.689,59383.0
2024-06-24 11:35:00,109.64,109.8,109.58,109.8,5711.0,107.6988,107.856,107.6399,107.856,5711.0
2024-06-24 11:40:00,109.75,109.76,109.67,109.69,2682.0,107.8069,107.8167,107.7283,107.7479,2682.0
2024-06-24 11:45:00,109.7,109.81,109.47,109.49,9644.0,107.7578,107.8658,107.5318,107.5515,9644.0
2024-06-24 11:50:00,109.52,109.73,109.52,109.69,7020.0,107.581,107.7872,107.581,107.7479,7020.0
2024-06-24 11:55:00,109.68,109.74,109.65,109.71,6457.0,107.7381,107.7971,107.7087,107.7676,6457.0
2024-06-24 12:00:00,109.68,109.71,109.64,109.65,6850.0,107.7381,107.7676,107.6988,107.7087,6850.0
2024-06-24 12:05:00,109.68,109.7,109.57,109.63,8911.0,107.7381,107.7578,107.6301,107.689,8911.0
2024-06-24 12:10:00,109.63,109.67,109.53,109.64,8101.0,107.689,107.7283,107.5908,107.6988,8101.0
2024-06-24 12:15:00,109.66,109.74,109.62,109.72,8824.0,107.7185,107.7971,107.6792,107.7774,8824.0
2024-06-24 12:20:00,109.69,109.69,109.57,109.58,3941.0,107.7479,107.7479,107.6301,107.6399,3941.0
2024-06-24 12:25:00,109.57,109.71,109.56,109.6,9838.0,107.6301,107.7676,107.6202,107.6595,9838.0
2024-06-24 12:30:00,109.6,109.62,109.48,109.54,12973.0,107.6595,107.6792,107.5417,107.6006,12973.0
2024-06-24 12:35:00,109.54,109.54,109.3,109.31,28081.0,107.6006,107.6006,107.3648,107.3747,28081.0
2024-06-24 12:40:00,109.3,109.35,109.27,109.33,4955.0,107.3648,107.414,107.3354,107.3943,4955.0
2024-06-24 12:45:00,109.34,109.44,109.28,109.37,9083.0,107.4041,107.5024,107.3452,107.4336,9083.0
2024-06-24 12:50:00,109.34,109.37,109.31,109.34,4446.0,107.4041,107.4336,107.3747,107.4041,4446.0
2024-06-24 12:55:00,109.35,109.44,109.3,109.39,8532.0,107.414,107.5024,107.3648,107.4533,8532.0
2024-06-24 13:00:00,109.35,109.52,109.35,109.51,5188.0,107.414,107.581,107.414,107.5711,5188.0
2024-06-24 13:05:00,109.51,109.57,109.42,109.53,11952.0,107.5711,107.6301,107.4827,107.5908,11952.0
2024-06-24 13:10:00,109.53,109.55,109.46,109.54,16852.0,107.5908,107.6104,107.522,107.6006,16852.0
2024-06-24 13:15:00,109.53,109.53,109.38,109.45,10494.0,107.5908,107.5908,107.4434,107.5122,10494.0
2024-06-24 13:20:00,109.47,109.52,109.36,109.41,5267.0,107.5318,107.581,107.4238,107.4729,5267.0
2024-06-24 13:25:00,109.38,109.57,109.38,109.51,6515.0,107.4434,107.6301,107.4434,107.5711,6515.0
2024-06-24 13:30:00,109.48,109.52,109.32,109.34,7481.0,107.5417,107.581,107.3845,107.4041,7481.0
2024-06-24 13:35:00,109.4,109.48,109.33,109.48,6512.0,107.4631,107.5417,107.3943,107.5417,6512.0
2024-06-24 13:40:00,109.48,109.54,109.43,109.53,19554.0,107.5417,107.6006,107.4925,107.5908,19554.0
2024-06-24 13:45:00,109.53,109.55,109.39,109.44,12999.0,107.5908,107.6104,107.4533,107.5024,12999.0
2024-06-24 13:50:00,109.44,109.51,109.43,109.5,8967.0,107.5024,107.5711,107.4925,107.5613,8967.0
2024-06-24 13:55:00,109.47,109.56,109.42,109.45,4157.0,107.5318,107.6202,107.4827,107.5122,4157.0
2024-06-24 14:00:00,109.41,109.53,109.31,109.5,7161.0,107.4729,107.5908,107.3747,107.5613,7161.0
2024-06-24 14:05:00,109.49,109.57,109.47,109.56,4265.0,107.5515,107.6301,107.5318,107.6202,4265.0
2024-06-24 14:10:00,109.56,109.58,109.5,109.57,8520.0,107.6202,107.6399,107.5613,107.6301,8520.0
2024-06-24 14:15:00,109.54,109.74,109.52,109.62,16046.0,107.6006,107.7971,107.581,107.6792,16046.0
2024-06-24 14:20:00,109.61,109.7,109.56,109.65,15723.0,107.6694,107.7578,107.6202,107.7087,15723.0
2024-06-24 14:25:00,109.61,109.71,109.55,109.71,12889.0,107.6694,107.7676,107.6104,107.7676,12889.0
2024-06-24 14:30:00,109.71,109.78,109.67,109.74,8573.0,107.7676,107.8363,107.7283,107.7971,8573.0
2024-06-24 14:35:00,109.74,109.81,109.67,109.67,9462.0,107.7971,107.8658,107.7283,107.7283,9462.0
2024-06-24 14:40:00,109.67,109.89,109.67,109.69,13280.0,107.7283,107.9444,107.7283,107.7479,13280.0
2024-06-24 14:45:00,109.74,109.85,109.67,109.7,15299.0,107.7971,107.9051,107.7283,107.7578,15299.0
2024-06-24 14:50:00,109.72,109.89,109.72,109.82,10357.0,107.7774,107.9444,107.7774,107.8756,10357.0
2024-06-24 14:55:00,109.82,109.83,109.71,109.73,5128.0,107.8756,107.8855,107.7676,107.7872,5128.0
2024-06-24 15:00:00,109.76,109.8,109.61,109.62,2917.0,107.8167,107.856,107.6694,107.6792,2917.0
2024-06-24 15:05:00,109.65,109.73,109.64,109.73,3934.0,107.7087,107.7872,107.6988,107.7872,3934.0
2024-06-24 15:10:00,109.72,109.76,109.69,109.75,6718.0,107.7774,107.8167,107.7479,107.8069,6718.0
2024-06-24 15:15:00,109.73,109.74,109.66,109.68,4573.0,107.7872,107.7971,107.7185,107.7381,4573.0
2024-06-24 15:20:00,109.68,109.69,109.6,109.67,8210.0,107.7381,107.7479,107.6595,107.7283,8210.0
2024-06-24 15:25:00,109.67,109.71,109.66,109.71,6677.0,107.7283,107.7676,107.7185,107.7676,6677.0
2024-06-24 15:30:00,109.7,109.75,109.67,109.7,7450.0,107.7578,107.8069,107.7283,107.7578,7450.0
2024-06-24 15:35:00,109.69,109.73,109.62,109.72,11069.0,107.7479,107.7872,107.6792,107.7774,11069.0
2024-06-24 15:40:00,109.72,109.76,109.67,109.76,12330.0,107.7774,107.8167,107.7283,107.8167,12330.0
2024-06-24 15:45:00,109.73,109.74,109.58,109.59,21641.0,107.7872,107.7971,107.6399,107.6497,21641.0
2024-06-24 15:50:00,109.6,109.71,109.57,109.59,30397.0,107.6595,107.7676,107.6301,107.6497,30397.0
2024-06-24 15:55:00,109.58,109.58,109.25,109.32,136681.0,107.6399,107.6399,107.3157,107.3845,136681.0
2024-06-25 09:30:00,109.21,109.56,108.72,108.96,68551.0,107.2764,107.6202,106.7951,107.0309,68551.0
2024-06-25 09:35:00,108.94,109.31,108.91,109.08,21056.0,107.0112,107.3747,106.9818,107.1487,21056.0
2024-06-25 09:40:00,109.07,109.09,108.91,109.02,16803.0,107.1389,107.1586,106.9818,107.0898,16803.0
2024-06-25 09:45:00,108.99,109.01,108.49,108.55,8486.0,107.0603,107.08,106.5692,106.6281,8486.0
2024-06-25 09:50:00,108.53,108.61,108.19,108.19,5916.0,106.6085,106.6871,106.2745,106.2745,5916.0
2024-06-25 09:55:00,108.18,108.32,108.15,108.31,6780.0,106.2647,106.4022,106.2352,106.3924,6780.0
2024-06-25 10:00:00,108.2,108.26,108.01,108.13,10224.0,106.2843,106.3433,106.0977,106.2156,10224.0
2024-06-25 10:05:00,108.1,108.17,108.05,108.05,9573.0,106.1861,106.2549,106.137,106.137,9573.0
2024-06-25 10:10:00,108.02,108.22,107.96,108.08,11863.0,106.1075,106.304,106.0486,106.1664,11863.0
2024-06-25 10:15:00,108.09,108.17,108.01,108.01,6489.0,106.1763,106.2549,106.0977,106.0977,6489.0
2024-06-25 10:20:00,108.07,108.15,107.97,108.09,4671.0,106.1566,106.2352,106.0584,106.1763,4671.0
2024-06-25 10:25:00,108.08,108.08,107.87,107.89,7308.0,106.1664,106.1664,105.9602,105.9798,7308.0
2024-06-25 10:30:00,107.9,108.11,107.83,108.0,18163.0,105.9896,106.1959,105.9209,106.0879,18163.0
2024-06-25 10:35:00,107.95,108.02,107.86,107.86,3789.0,106.0387,106.1075,105.9503,105.9503,3789.0
2024-06-25 10:40:00,107.86,107.99,107.86,107.93,3725.0,105.9503,106.078,105.9503,106.0191,3725.0
2024-06-25 10:45:00,107.9,107.92,107.7,107.85,17157.0,105.9896,106.0093,105.7932,105.9405,17157.0
2024-06-25 10:50:00,107.81,107.92,107.78,107.9,6455.0,105.9012,106.0093,105.8718,105.9896,6455.0
2024-06-25 10:55:00,107.9,108.08,107.88,108.03,7704.0,105.9896,106.1664,105.97,106.1173,7704.0
2024-06-25 11:00:00,108.01,108.01,107.67,107.75,12158.0,106.0977,106.0977,105.7637,105.8423,12158.0
2024-06-25 11:05:00,107.77,107.77,107.64,107.72,5909.0,105.8619,105.8619,105.7342,105.8128,5909.0
2024-06-25 11:10:00,107.68,107.81,107.68,107.8,4797.0,105.7735,105.9012,105.7735,105.8914,4797.0
2024-06-25 11:15:00,107.8,107.82,107.74,107.77,6861.0,105.8914,105.9111,105.8325,105.8619,6861.0
2024-06-25 11:20:00,107.81,107.89,107.78,107.79,8480.0,105.9012,105.9798,105.8718,105.8816,8480.0
2024-06-25 11:25:00,107.75,107.79,107.74,107.78,3171.0,105.8423,105.8816,105.8325,105.8718,3171.0
2024-06-25 11:30:00,107.78,107.88,107.74,107.82,11875.0,105.8718,105.97,105.8325,105.9111,11875.0
2024-06-25 11:35:00,107.84,107.91,107.82,107.91,4974.0,105.9307,105.9995,105.9111,105.9995,4974.0
2024-06-25 11:40:00,107.89,107.94,107.89,107.94,3596.0,105.9798,106.0289,105.9798,106.0289,3596.0
2024-06-25 11:45:00,107.95,108.02,107.89,107.9,17452.0,106.0387,106.1075,105.9798,105.9896,17452.0
2024-06-25 11:50:00,107.89,108.01,107.88,108.01,9543.0,105.9798,106.0977,105.97,106.0977,9543.0
2024-06-25 11:55:00,108.01,108.03,107.93,107.93,6990.0,106.0977,106.1173,106.0191,106.0191,6990.0
2024-06-25 12:00:00,107.95,107.98,107.87,107.92,8262.0,106.0387,106.0682,105.9602,106.0093,8262.0
2024-06-25 12:05:00,107.93,107.96,107.9,107.94,4722.0,106.0191,106.0486,105.9896,106.0289,4722.0
2024-06-25 12:10:00,107.95,107.97,107.93,107.95,2790.0,106.0387,106.0584,106.0191,106.0387,2790.0
2024-06-25 12:15:00,107.93,107.95,107.85,107.89,5075.0,106.0191,106.0387,105.9405,105.9798,5075.0
2024-06-25 12:20:00,107.86,107.88,107.8,107.84,4381.0,105.9503,105.97,105.8914,105.9307,4381.0
2024-06-25 12:25:00,107.84,107.92,107.83,107.91,8051.0,105.9307,106.0093,105.9209,105.9995,8051.0
2024-06-25 12:30:00,107.9,107.91,107.78,107.79,5001.0,105.9896,105.9995,105.8718,105.8816,5001.0
2024-06-25 12:35:00,107.76,107.8,107.73,107.76,5423.0,105.8521,105.8914,105.8226,105.8521,5423.0
2024-06-25 12:40:00,107.77,107.79,107.55,107.57,6065.0,105.8619,105.8816,105.6458,105.6655,6065.0
2024-06-25 12:45:00,107.55,107.64,107.51,107.63,7075.0,105.6458,105.7342,105.6065,105.7244,7075.0
2024-06-25 12:50:00,107.64,107.7,107.6,107.69,5098.0,105.7342,105.7932,105.6949,105.7834,5098.0
2024-06-25 12:55:00,107.71,107.74,107.68,107.71,6052.0,105.803,105.8325,105.7735,105.803,6052.0
2024-06-25 13:00:00,107.72,107.72,107.62,107.68,5673.0,105.8128,105.8128,105.7146,105.7735,5673.0
2024-06-25 13:05:00,107.69,107.77,107.67,107.73,5246.0,105.7834,105.8619,105.7637,105.8226,5246.0
2024-06-25 13:10:00,107.74,107.79,107.74,107.79,5257.0,105.8325,105.8816,105.8325,105.8816,5257.0
2024-06-25 13:15:00,107.76,107.78,107.66,107.77,9332.0,105.8521,105.8718,105.7539,105.8619,9332.0
2024-06-25 13:20:00,107.8,107.9,107.75,107.81,9146.0,105.8914,105.9896,105.8423,105.9012,9146.0
2024-06-25 13:25:00,107.83,107.87,107.8,107.87,3686.0,105.9209,105.9602,105.8914,105.9602,3686.0
2024-06-25 13:30:00,107.86,107.87,107.78,107.85,6602.0,105.9503,105.9602,105.8718,105.9405,6602.0
2024-06-25 13:35:00,107.81,107.81,107.62,107.63,5478.0,105.9012,105.9012,105.7146,105.7244,5478.0
2024-06-25 13:40:00,107.61,107.77,107.6,107.77,9155.0,105.7048,105.8619,105.6949,105.8619,9155.0
2024-06-25 13:45:00,107.76,107.78,107.75,107.77,12053.0,105.8521,105.8718,105.8423,105.8619,12053.0
2024-06-25 13:50:00,107.77,107.81,107.72,107.73,9545.0,105.8619,105.9012,105.8128,105.8226,9545.0
2024-06-25 13:55:00,107.75,107.85,107.73,107.79,37231.0,105.8423,105.9405,105.8226,105.8816,37231.0
2024-06-25 14:00:00,107.75,107.87,107.73,107.86,36510.0,105.8423,105.9602,105.8226,105.9503,36510.0
2024-06-25 14:05:00,107.86,107.87,107.78,107.84,8523.0,105.9503,105.9602,105.8718,105.9307,8523.0
2024-06-25 14:10:00,107.85,107.89,107.77,107.79,8626.0,105.9405,105.9798,105.8619,105.8816,8626.0
2024-06-25 14:15:00,107.79,107.81,107.75,107.79,6843.0,105.8816,105.9012,105.8423,105.8816,6843.0
2024-06-25 14:20:00,107.79,107.83,107.78,107.82,8933.0,105.8816,105.9209,105.8718,105.9111,8933.0
2024-06-25 14:25:00,107.82,107.91,107.82,107.91,13345.0,105.9111,105.9995,105.9111,105.9995,13345.0
2024-06-25 14:30:00,107.91,107.92,107.86,107.87,9105.0,105.9995,106.0093,105.9503,105.9602,9105.0
2024-06-25 14:35:00,107.87,107.87,107.83,107.84,9513.0,105.9602,105.9602,105.9209,105.9307,9513.0
2024-06-25 14:40:00,107.85,107.87,107.82,107.85,6250.0,105.9405,105.9602,105.9111,105.9405,6250.0
2024-06-25 14:45:00,107.84,107.84,107.67,107.76,13671.0,105.9307,105.9307,105.7637,105.8521,13671.0
2024-06-25 14:50:00,107.75,107.77,107.74,107.75,4039.0,105.8423,105.8619,105.8325,105.8423,4039.0
2024-06-25 14:55:00,107.76,107.77,107.72,107.77,9252.0,105.8521,105.8619,105.8128,105.8619,9252.0
2024-06-25 15:00:00,107.77,107.82,107.75,107.79,8098.0,105.8619,105.9111,105.8423,105.8816,8098.0
2024-06-25 15:05:00,107.8,107.8,107.74,107.75,7958.0,105.8914,105.8914,105.8325,105.8423,7958.0
2024-06-25 15:10:00,107.75,107.77,107.71,107.75,10750.0,105.8423,105.8619,105.803,105.8423,10750.0
2024-06-25 15:15:00,107.74,107.81,107.74,107.78,11954.0,105.8325,105.9012,105.8325,105.8718,11954.0
2024-06-25 15:20:00,107.79,107.81,107.74,107.76,13441.0,105.8816,105.9012,105.8325,105.8521,13441.0
2024-06-25 15:25:00,107.76,107.8,107.72,107.8,27442.0,105.8521,105.8914,105.8128,105.8914,27442.0
2024-06-25 15:30:00,107.8,107.8,107.59,107.63,16267.0,105.8914,105.8914,105.6851,105.7244,16267.0
2024-06-25 15:35:00,107.62,107.63,107.5,107.58,17574.0,105.7146,105.7244,105.5967,105.6753,17574.0
2024-06-25 15:40:00,107.59,107.63,107.51,107.6,15913.0,105.6851,105.7244,105.6065,105.6949,15913.0
2024-06-25 15:45:00,107.6,107.7,107.57,107.63,28822.0,105.6949,105.7932,105.6655,105.7244,28822.0
2024-06-25 15:50:00,107.62,107.74,107.59,107.73,54972.0,105.7146,105.8325,105.6851,105.8226,54972.0
2024-06-25 15:55:00,107.73,107.9,107.61,107.86,138509.0,105.8226,105.9896,105.7048,105.9503,138509.0
2024-06-26 09:30:00,107.38,107.76,106.37,106.61,64042.0,105.4788,105.8521,104.4867,104.7225,64042.0
2024-06-26 09:35:00,106.53,106.94,106.53,106.91,20940.0,104.6439,105.0466,104.6439,105.0172,20940.0
2024-06-26 09:40:00,106.91,107.02,106.58,106.94,16136.0,105.0172,105.1252,104.693,105.0466,16136.0
2024-06-26 09:45:00,106.94,107.14,106.82,106.84,5882.0,105.0466,105.2431,104.9288,104.9484,5882.0
2024-06-26 09:50:00,106.92,106.97,106.55,106.55,6825.0,105.027,105.0761,104.6635,104.6635,6825.0
2024-06-26 09:55:00,106.64,106.66,106.41,106.43,30438.0,104.7519,104.7716,104.526,104.5457,30438.0
2024-06-26 10:00:00,106.47,106.47,106.1,106.26,16195.0,104.585,104.585,104.2215,104.3787,16195.0
2024-06-26 10:05:00,106.27,106.28,106.12,106.23,14864.0,104.3885,104.3983,104.2411,104.3492,14864.0
2024-06-26 10:10:00,106.23,106.33,106.12,106.27,12833.0,104.3492,104.4474,104.2411,104.3885,12833.0
2024-06-26 10:15:00,106.27,106.29,106.0,106.02,14341.0,104.3885,104.4081,104.1233,104.1429,14341.0
2024-06-26 10:20:00,106.06,106.16,106.03,106.12,9814.0,104.1822,104.2804,104.1527,104.2411,9814.0
2024-06-26 10:25:00,106.06,106.1,105.91,105.91,8028.0,104.1822,104.2215,104.0349,104.0349,8028.0
2024-06-26 10:30:00,105.88,105.97,105.7,105.82,16029.0,104.0054,104.0938,103.8286,103.9465,16029.0
2024-06-26 10:35:00,105.85,105.93,105.79,105.83,7926.0,103.9759,104.0545,103.917,103.9563,7926.0
2024-06-26 10:40:00,105.82,105.9,105.82,105.9,8848.0,103.9465,104.025,103.9465,104.025,8848.0
2024-06-26 10:45:00,105.88,106.01,105.84,106.0,14964.0,104.0054,104.1331,103.9661,104.1233,14964.0
2024-06-26 10:50:00,106.01,106.08,105.95,106.06,19702.0,104.1331,104.2019,104.0742,104.1822,19702.0
2024-06-26 10:55:00,106.08,106.18,106.03,106.18,17490.0,104.2019,104.3001,104.1527,104.3001,17490.0
2024-06-26 11:00:00,106.18,106.19,105.95,105.95,14279.0,104.3001,104.3099,104.0742,104.0742,14279.0
2024-06-26 11:05:00,106.0,106.06,105.87,106.06,8043.0,104.1233,104.1822,103.9956,104.1822,8043.0
2024-06-26 11:10:00,106.05,106.05,105.95,105.99,7120.0,104.1724,104.1724,104.0742,104.1135,7120.0
2024-06-26 11:15:00,106.03,106.11,105.99,106.08,6397.0,104.1527,104.2313,104.1135,104.2019,6397.0
2024-06-26 11:20:00,106.1,106.15,106.01,106.08,11063.0,104.2215,104.2706,104.1331,104.2019,11063.0
2024-06-26 11:25:00,106.09,106.15,106.07,106.07,8711.0,104.2117,104.2706,104.192,104.192,8711.0
2024-06-26 11:30:00,106.07,106.12,106.03,106.1,11025.0,104.192,104.2411,104.1527,104.2215,11025.0
2024-06-26 11:35:00,106.09,106.15,106.08,106.11,7397.0,104.2117,104.2706,104.2019,104.2313,7397.0
2024-06-26 11:40:00,106.12,106.2,106.08,106.19,12844.0,104.2411,104.3197,104.2019,104.3099,12844.0
2024-06-26 11:45:00,106.18,106.23,106.15,106.21,9769.0,104.3001,104.3492,104.2706,104.3296,9769.0
2024-06-26 11:50:00,106.22,106.32,106.17,106.32,20841.0,104.3394,104.4376,104.2903,104.4376,20841.0
2024-06-26 11:55:00,106.32,106.32,106.21,106.32,13266.0,104.4376,104.4376,104.3296,104.4376,13266.0
2024-06-26 12:00:00,106.31,106.35,106.21,106.31,7190.0,104.4278,104.4671,104.3296,104.4278,7190.0
2024-06-26 12:05:00,106.3,106.34,106.28,106.29,3977.0,104.418,104.4573,104.3983,104.4081,3977.0
2024-06-26 12:10:00,106.31,106.31,106.18,106.24,15203.0,104.4278,104.4278,104.3001,104.359,15203.0
2024-06-26 12:15:00,106.25,106.29,106.18,106.19,14772.0,104.3688,104.4081,104.3001,104.3099,14772.0
2024-06-26 12:20:00,106.19,106.23,106.12,106.13,10309.0,104.3099,104.3492,104.2411,104.251,10309.0
2024-06-26 12:25:00,106.11,106.16,106.07,106.1,7783.0,104.2313,104.2804,104.192,104.2215,7783.0
2024-06-26 12:30:00,106.08,106.09,105.99,106.05,8677.0,104.2019,104.2117,104.1135,104.1724,8677.0
2024-06-26 12:35:00,106.06,106.14,106.04,106.08,6796.0,104.1822,104.2608,104.1626,104.2019,6796.0
2024-06-26 12:40:00,106.09,106.16,106.08,106.09,8197.0,104.2117,104.2804,104.2019,104.2117,8197.0
2024-06-26 12:45:00,106.09,106.21,106.09,106.15,8302.0,104.2117,104.3296,104.2117,104.2706,8302.0
2024-06-26 12:50:00,106.17,106.22,106.11,106.11,10842.0,104.2903,104.3394,104.2313,104.2313,10842.0
2024-06-26 12:55:00,106.1,106.18,106.1,106.18,6806.0,104.2215,104.3001,104.2215,104.3001,6806.0
2024-06-26 13:00:00,106.17,106.2,106.1,106.15,10478.0,104.2903,104.3197,104.2215,104.2706,10478.0
2024-06-26 13:05:00,106.17,106.17,106.09,106.15,8548.0,104.2903,104.2903,104.2117,104.2706,8548.0
2024-06-26 13:10:00,106.16,106.16,106.12,106.15,6226.0,104.2804,104.2804,104.2411,104.2706,6226.0
2024-06-26 13:15:00,106.14,106.23,106.05,106.13,62194.0,104.2608,104.3492,104.1724,104.251,62194.0
2024-06-26 13:20:00,106.13,106.22,106.01,106.14,6803.0,104.251,104.3394,104.1331,104.2608,6803.0
2024-06-26 13:25:00,106.14,106.18,106.1,106.18,6985.0,104.2608,104.3001,104.2215,104.3001,6985.0
2024-06-26 13:30:00,106.15,106.15,106.08,106.14,8262.0,104.2706,104.2706,104.2019,104.2608,8262.0
2024-06-26 13:35:00,106.1,106.12,106.07,106.08,7393.0,104.2215,104.2411,104.192,104.2019,7393.0
2024-06-26 13:40:00,106.09,106.15,106.06,106.15,7811.0,104.2117,104.2706,104.1822,104.2706,7811.0
2024-06-26 13:45:00,106.15,106.15,106.05,106.09,9136.0,104.2706,104.2706,104.1724,104.2117,9136.0
2024-06-26 13:50:00,106.1,106.21,106.1,106.2,10117.0,104.2215,104.3296,104.2215,104.3197,10117.0
2024-06-26 13:55:00,106.2,106.23,106.18,106.21,30117.0,104.3197,104.3492,104.3001,104.3296,30117.0
2024-06-26 14:00:00,106.19,106.19,106.04,106.15,34412.0,104.3099,104.3099,104.1626,104.2706,34412.0
2024-06-26 14:05:00,106.13,106.16,106.12,106.14,15559.0,104.251,104.2804,104.2411,104.2608,15559.0
2024-06-26 14:10:00,106.14,106.16,106.01,106.15,20821.0,104.2608,104.2804,104.1331,104.2706,20821.0
2024-06-26 14:15:00,106.14,106.15,106.05,106.06,11943.0,104.2608,104.2706,104.1724,104.1822,11943.0
2024-06-26 14:20:00,106.06,106.23,106.05,106.2,35602.0,104.1822,104.3492,104.1724,104.3197,35602.0
2024-06-26 14:25:00,106.2,106.25,106.16,106.17,32436.0,104.3197,104.3688,104.2804,104.2903,32436.0
2024-06-26 14:30:00,106.17,106.23,106.09,106.19,15014.0,104.2903,104.3492,104.2117,104.3099,15014.0
2024-06-26 14:35:00,106.18,106.19,106.06,106.12,9477.0,104.3001,104.3099,104.1822,104.2411,9477.0
2024-06-26 14:40:00,106.1,106.2,106.1,106.17,14423.0,104.2215,104.3197,104.2215,104.2903,14423.0
2024-06-26 14:45:00,106.17,106.2,106.07,106.17,24642.0,104.2903,104.3197,104.192,104.2903,24642.0
2024-06-26 14:50:00,106.17,106.21,106.12,106.14,16021.0,104.2903,104.3296,104.2411,104.2608,16021.0
2024-06-26 14:55:00,106.15,106.19,106.12,106.14,12917.0,104.2706,104.3099,104.2411,104.2608,12917.0
2024-06-26 15:00:00,106.14,106.2,105.97,106.01,24243.0,104.2608,104.3197,104.0938,104.1331,24243.0
2024-06-26 15:05:00,106.02,106.06,105.96,106.02,28417.0,104.1429,104.1822,104.084,104.1429,28417.0
2024-06-26 15:10:00,106.03,106.05,105.95,106.01,12350.0,104.1527,104.1724,104.0742,104.1331,12350.0
2024-06-26 15:15:00,106.03,106.07,105.92,105.94,25225.0,104.1527,104.192,104.0447,104.0643,25225.0
2024-06-26 15:20:00,105.91,105.94,105.83,105.9,16689.0,104.0349,104.0643,103.9563,104.025,16689.0
2024-06-26 15:25:00,105.91,105.99,105.89,105.95,18666.0,104.0349,104.1135,104.0152,104.0742,18666.0
2024-06-26 15:30:00,105.95,106.04,105.9,106.01,19153.0,104.0742,104.1626,104.025,104.1331,19153.0
2024-06-26 15:35:00,106.01,106.01,105.9,105.94,28846.0,104.1331,104.1331,104.025,104.0643,28846.0
2024-06-26 15:40:00,105.95,106.02,105.9,105.95,20267.0,104.0742,104.1429,104.025,104.0742,20267.0
2024-06-26 15:45:00,105.95,106.0,105.92,105.98,33392.0,104.0742,104.1233,104.0447,104.1036,33392.0
2024-06-26 15:50:00,105.99,106.19,105.99,106.18,57408.0,104.1135,104.3099,104.1135,104.3001,57408.0
2024-06-26 15:55:00,106.18,106.29,106.09,106.11,174747.0,104.3001,104.4081,104.2117,104.2313,174747.0
2024-06-27 09:30:00,106.5,106.91,106.25,106.91,65744.0,104.6144,105.0172,104.3688,105.0172,65744.0
2024-06-27 09:35:00,106.82,107.38,106.75,107.31,20928.0,104.9288,105.4788,104.86,105.4101,20928.0
2024-06-27 09:40:00,107.25,107.59,106.99,107.56,33001.0,105.3511,105.6851,105.0957,105.6557,33001.0
2024-06-27 09:45:00,107.56,107.75,107.28,107.57,48348.0,105.6557,105.8423,105.3806,105.6655,48348.0
2024-06-27 09:50:00,107.52,107.6,107.28,107.42,70213.0,105.6164,105.6949,105.3806,105.5181,70213.0
2024-06-27 09:55:00,107.36,107.54,107.19,107.32,61938.0,105.4592,105.636,105.2922,105.4199,61938.0
2024-06-27 10:00:00,107.32,107.55,107.28,107.45,41012.0,105.4199,105.6458,105.3806,105.5476,41012.0
2024-06-27 10:05:00,107.39,107.55,107.36,107.5,54243.0,105.4887,105.6458,105.4592,105.5967,54243.0
2024-06-27 10:10:00,107.5,107.63,107.45,107.6,24763.0,105.5967,105.7244,105.5476,105.6949,24763.0
2024-06-27 10:15:00,107.6,107.62,107.28,107.36,39011.0,105.6949,105.7146,105.3806,105.4592,39011.0
2024-06-27 10:20:00,107.38,107.4,107.15,107.4,12234.0,105.4788,105.4985,105.2529,105.4985,12234.0
2024-06-27 10:25:00,107.36,107.65,107.36,107.39,9807.0,105.4592,105.7441,105.4592,105.4887,9807.0
2024-06-27 10:30:00,107.42,107.63,107.41,107.59,8893.0,105.5181,105.7244,105.5083,105.6851,8893.0
2024-06-27 10:35:00,107.61,107.69,107.47,107.64,19181.0,105.7048,105.7834,105.5672,105.7342,19181.0
2024-06-27 10:40:00,107.63,107.68,107.55,107.67,28212.0,105.7244,105.7735,105.6458,105.7637,28212.0
2024-06-27 10:45:00,107.67,107.9,107.67,107.88,53730.0,105.7637,105.9896,105.7637,105.97,53730.0
2024-06-27 10:50:00,107.88,107.9,107.69,107.73,32145.0,105.97,105.9896,105.7834,105.8226,32145.0
2024-06-27 10:55:00,107.72,107.83,107.63,107.83,12610.0,105.8128,105.9209,105.7244,105.9209,12610.0
2024-06-27 11:00:00,107.8,107.8,107.63,107.63,25177.0,105.8914,105.8914,105.7244,105.7244,25177.0
2024-06-27 11:05:00,107.67,107.72,107.62,107.7,47830.0,105.7637,105.8128,105.7146,105.7932,47830.0
2024-06-27 11:10:00,107.7,107.75,107.61,107.75,26547.0,105.7932,105.8423,105.7048,105.8423,26547.0
2024-06-27 11:15:00,107.74,107.75,107.53,107.59,23475.0,105.8325,105.8423,105.6262,105.6851,23475.0
2024-06-27 11:20:00,107.56,107.68,107.49,107.68,14301.0,105.6557,105.7735,105.5869,105.7735,14301.0
2024-06-27 11:25:00,107.69,107.77,107.49,107.6,13403.0,105.7834,105.8619,105.5869,105.6949,13403.0
2024-06-27 11:30:00,107.58,107.58,107.25,107.28,12044.0,105.6753,105.6753,105.3511,105.3806,12044.0
2024-06-27 11:35:00,107.33,107.41,107.32,107.37,16081.0,105.4297,105.5083,105.4199,105.469,16081.0
2024-06-27 11:40:00,107.36,107.36,107.29,107.34,9534.0,105.4592,105.4592,105.3904,105.4395,9534.0
2024-06-27 11:45:00,107.35,107.35,107.22,107.31,7564.0,105.4494,105.4494,105.3217,105.4101,7564.0
2024-06-27 11:50:00,107.3,107.59,107.28,107.59,18735.0,105.4003,105.6851,105.3806,105.6851,18735.0
2024-06-27 11:55:00,107.55,107.58,107.42,107.47,14107.0,105.6458,105.6753,105.5181,105.5672,14107.0
2024-06-27 12:00:00,107.47,107.58,107.45,107.54,17925.0,105.5672,105.6753,105.5476,105.636,17925.0
2024-06-27 12:05:00,107.54,107.64,107.49,107.62,10038.0,105.636,105.7342,105.5869,105.7146,10038.0
2024-06-27 12:10:00,107.57,107.71,107.5,107.64,27397.0,105.6655,105.803,105.5967,105.7342,27397.0
2024-06-27 12:15:00,107.59,107.61,107.56,107.6,16354.0,105.6851,105.7048,105.6557,105.6949,16354.0
2024-06-27 12:20:00,107.61,107.65,107.58,107.65,5377.0,105.7048,105.7441,105.6753,105.7441,5377.0
2024-06-27 12:25:00,107.65,107.65,107.58,107.62,18927.0,105.7441,105.7441,105.6753,105.7146,18927.0
2024-06-27 12:30:00,107.62,107.62,107.57,107.58,8939.0,105.7146,105.7146,105.6655,105.6753,8939.0
2024-06-27 12:35:00,107.58,107.62,107.56,107.6,16184.0,105.6753,105.7146,105.6557,105.6949,16184.0
2024-06-27 12:40:00,107.62,107.62,107.48,107.58,26398.0,105.7146,105.7146,105.5771,105.6753,26398.0
2024-06-27 12:45:00,107.59,108.0,107.59,107.73,112088.0,105.6851,106.0879,105.6851,105.8226,112088.0
2024-06-27 12:50:00,107.68,107.82,107.67,107.8,13316.0,105.7735,105.9111,105.7637,105.8914,13316.0
2024-06-27 12:55:00,107.77,107.85,107.75,107.8,57573.0,105.8619,105.9405,105.8423,105.8914,57573.0
2024-06-27 13:00:00,107.8,108.0,107.8,107.94,22651.0,105.8914,106.0879,105.8914,106.0289,22651.0
2024-06-27 13:05:00,107.92,107.97,107.89,107.91,4640.0,106.0093,106.0584,105.9798,105.9995,4640.0
2024-06-27 13:10:00,107.91,107.93,107.78,107.78,7589.0,105.9995,106.0191,105.8718,105.8718,7589.0
2024-06-27 13:15:00,107.81,107.93,107.75,107.9,24054.0,105.9012,106.0191,105.8423,105.9896,24054.0
2024-06-27 13:20:00,107.89,107.92,107.81,107.87,17374.0,105.9798,106.0093,105.9012,105.9602,17374.0
2024-06-27 13:25:00,107.87,107.94,107.86,107.92,6498.0,105.9602,106.0289,105.9503,106.0093,6498.0
2024-06-27 13:30:00,107.91,107.92,107.8,107.9,10917.0,105.9995,106.0093,105.8914,105.9896,10917.0
2024-06-27 13:35:00,107.89,107.93,107.88,107.93,7158.0,105.9798,106.0191,105.97,106.0191,7158.0
2024-06-27 13:40:00,107.92,108.0,107.87,107.87,29180.0,106.0093,106.0879,105.9602,105.9602,29180.0
2024-06-27 13:45:00,107.87,108.08,107.86,108.06,14982.0,105.9602,106.1664,105.9503,106.1468,14982.0
2024-06-27 13:50:00,108.04,108.16,108.03,108.16,17761.0,106.1272,106.245,106.1173,106.245,17761.0
2024-06-27 13:55:00,108.16,108.28,108.12,108.28,13776.0,106.245,106.3629,106.2057,106.3629,13776.0
2024-06-27 14:00:00,108.27,108.28,108.08,108.08,11023.0,106.3531,106.3629,106.1664,106.1664,11023.0
2024-06-27 14:05:00,108.06,108.07,107.9,107.97,28049.0,106.1468,106.1566,105.9896,106.0584,28049.0
2024-06-27 14:10:00,107.98,107.98,107.87,107.9,5562.0,106.0682,106.0682,105.9602,105.9896,5562.0
2024-06-27 14:15:00,107.91,107.93,107.8,107.91,8313.0,105.9995,106.0191,105.8914,105.9995,8313.0
2024-06-27 14:20:00,107.89,107.9,107.81,107.82,12725.0,105.9798,105.9896,105.9012,105.9111,12725.0
2024-06-27 14:25:00,107.82,107.89,107.72,107.74,14510.0,105.9111,105.9798,105.8128,105.8325,14510.0
2024-06-27 14:30:00,107.74,107.8,107.69,107.8,10590.0,105.8325,105.8914,105.7834,105.8914,10590.0
2024-06-27 14:35:00,107.8,107.84,107.65,107.7,21227.0,105.8914,105.9307,105.7441,105.7932,21227.0
2024-06-27 14:40:00,107.71,107.72,107.56,107.57,7086.0,105.803,105.8128,105.6557,105.6655,7086.0
2024-06-27 14:45:00,107.58,107.78,107.56,107.72,22451.0,105.6753,105.8718,105.6557,105.8128,22451.0
2024-06-27 14:50:00,107.73,107.84,107.72,107.8,13208.0,105.8226,105.9307,105.8128,105.8914,13208.0
2024-06-27 14:55:00,107.81,107.9,107.67,107.76,14084.0,105.9012,105.9896,105.7637,105.8521,14084.0
2024-06-27 15:00:00,107.77,107.8,107.71,107.73,10341.0,105.8619,105.8914,105.803,105.8226,10341.0
2024-06-27 15:05:00,107.72,107.79,107.72,107.76,10850.0,105.8128,105.8816,105.8128,105.8521,10850.0
2024-06-27 15:10:00,107.76,107.94,107.76,107.84,65313.0,105.8521,106.0289,105.8521,105.9307,65313.0
2024-06-27 15:15:00,107.86,107.93,107.82,107.9,31830.0,105.9503,106.0191,105.9111,105.9896,31830.0
2024-06-27 15:20:00,107.91,108.0,107.89,107.93,18845.0,105.9995,106.0879,105.9798,106.0191,18845.0
2024-06-27 15:25:00,107.96,108.04,107.96,108.01,11137.0,106.0486,106.1272,106.0486,106.0977,11137.0
2024-06-27 15:30:00,108.0,108.07,107.94,108.05,22404.0,106.0879,106.1566,106.0289,106.137,22404.0
2024-06-27 15:35:00,108.04,108.25,108.01,108.24,35452.0,106.1272,106.3334,106.0977,106.3236,35452.0
2024-06-27 15:40:00,108.24,108.27,108.16,108.2,24167.0,106.3236,106.3531,106.245,106.2843,24167.0
2024-06-27 15:45:00,108.2,108.23,108.08,108.2,27393.0,106.2843,106.3138,106.1664,106.2843,27393.0
2024-06-27 15:50:00,108.13,108.26,108.12,108.18,51377.0,106.2156,106.3433,106.2057,106.2647,51377.0
2024-06-27 15:55:00,108.18,108.32,108.14,108.29,201045.0,106.2647,106.4022,106.2254,106.3727,201045.0
2024-06-28 09:30:00,108.76,109.58,108.44,109.52,44909.0,106.8344,107.6399,106.5201,107.581,44909.0
2024-06-28 09:35:00,109.6,109.67,109.26,109.56,24594.0,107.6595,107.7283,107.3256,107.6202,24594.0
2024-06-28 09:40:00,109.58,109.7,109.37,109.48,34013.0,107.6399,107.7578,107.4336,107.5417,34013.0
2024-06-28 09:45:00,109.58,109.67,109.23,109.36,36671.0,107.6399,107.7283,107.2961,107.4238,36671.0
2024-06-28 09:50:00,109.36,109.85,109.28,109.84,14461.0,107.4238,107.9051,107.3452,107.8953,14461.0
2024-06-28 09:55:00,109.84,109.98,109.59,109.64,22393.0,107.8953,108.0328,107.6497,107.6988,22393.0
2024-06-28 10:00:00,109.76,110.0,109.69,109.87,33253.0,107.8167,108.0525,107.7479,107.9248,33253.0
2024-06-28 10:05:00,109.83,110.06,109.78,109.96,21504.0,107.8855,108.1114,107.8363,108.0132,21504.0
2024-06-28 10:10:00,109.92,110.0,109.77,109.94,19578.0,107.9739,108.0525,107.8265,107.9935,19578.0
2024-06-28 10:15:00,109.98,110.01,109.78,109.86,38131.0,108.0328,108.0623,107.8363,107.9149,38131.0
2024-06-28 10:20:00,109.86,110.08,109.78,109.97,26737.0,107.9149,108.131,107.8363,108.023,26737.0
2024-06-28 10:25:00,109.97,110.16,109.92,109.92,16976.0,108.023,108.2096,107.9739,107.9739,16976.0
2024-06-28 10:30:00,109.96,109.97,109.5,109.76,77897.0,108.0132,108.023,107.5613,107.8167,77897.0
2024-06-28 10:35:00,109.76,109.89,109.71,109.81,14707.0,107.8167,107.9444,107.7676,107.8658,14707.0
2024-06-28 10:40:00,109.76,109.85,109.67,109.85,12174.0,107.8167,107.9051,107.7283,107.9051,12174.0
2024-06-28 10:45:00,109.86,109.89,109.79,109.83,10408.0,107.9149,107.9444,107.8462,107.8855,10408.0
2024-06-28 10:50:00,109.86,109.91,109.72,109.87,7300.0,107.9149,107.964,107.7774,107.9248,7300.0
2024-06-28 10:55:00,109.86,110.09,109.86,109.98,18320.0,107.9149,108.1409,107.9149,108.0328,18320.0
2024-06-28 11:00:00,109.99,109.99,109.78,109.88,56845.0,108.0426,108.0426,107.8363,107.9346,56845.0
2024-06-28 11:05:00,109.91,110.1,109.87,109.93,17233.0,107.964,108.1507,107.9248,107.9837,17233.0
2024-06-28 11:10:00,109.94,110.0,109.85,109.98,18716.0,107.9935,108.0525,107.9051,108.0328,18716.0
2024-06-28 11:15:00,109.98,110.07,109.92,110.0,22103.0,108.0328,108.1212,107.9739,108.0525,22103.0
2024-06-28 11:20:00,110.01,110.04,109.96,110.0,16010.0,108.0623,108.0917,108.0132,108.0525,16010.0
2024-06-28 11:25:00,109.99,110.01,109.93,109.99,14018.0,108.0426,108.0623,107.9837,108.0426,14018.0
2024-06-28 11:30:00,109.99,110.1,109.92,110.01,33394.0,108.0426,108.1507,107.9739,108.0623,33394.0
2024-06-28 11:35:00,110.02,110.14,110.02,110.11,14623.0,108.0721,108.19,108.0721,108.1605,14623.0
2024-06-28 11:40:00,110.14,110.16,109.91,109.98,14482.0,108.19,108.2096,107.964,108.0328,14482.0
2024-06-28 11:45:00,109.97,109.98,109.88,109.88,13767.0,108.023,108.0328,107.9346,107.9346,13767.0
2024-06-28 11:50:00,109.89,110.06,109.88,109.99,19018.0,107.9444,108.1114,107.9346,108.0426,19018.0
2024-06-28 11:55:00,110.01,110.13,109.97,110.08,11346.0,108.0623,108.1802,108.023,108.131,11346.0
2024-06-28 12:00:00,110.1,110.21,110.08,110.2,13615.0,108.1507,108.2587,108.131,108.2489,13615.0
2024-06-28 12:05:00,110.18,110.21,110.1,110.19,9440.0,108.2293,108.2587,108.1507,108.2391,9440.0
2024-06-28 12:10:00,110.19,110.25,110.08,110.25,16716.0,108.2391,108.298,108.131,108.298,16716.0
2024-06-28 12:15:00,110.27,110.35,110.23,110.34,22877.0,108.3177,108.3963,108.2784,108.3864,22877.0
2024-06-28 12:20:00,110.36,110.46,110.29,110.44,39234.0,108.4061,108.5043,108.3373,108.4847,39234.0
2024-06-28 12:25:00,110.42,110.56,110.42,110.5,15461.0,108.465,108.6025,108.465,108.5436,15461.0
2024-06-28 12:30:00,110.5,110.64,110.5,110.63,12126.0,108.5436,108.6811,108.5436,108.6713,12126.0
2024-06-28 12:35:00,110.62,110.7,110.51,110.59,32146.0,108.6615,108.7401,108.5534,108.632,32146.0
2024-06-28 12:40:00,110.57,110.6,110.46,110.56,18302.0,108.6124,108.6418,108.5043,108.6025,18302.0
2024-06-28 12:45:00,110.58,110.62,110.41,110.46,13234.0,108.6222,108.6615,108.4552,108.5043,13234.0
2024-06-28 12:50:00,110.49,110.56,110.4,110.44,38043.0,108.5338,108.6025,108.4454,108.4847,38043.0
2024-06-28 12:55:00,110.47,110.73,110.43,110.63,23314.0,108.5141,108.7695,108.4748,108.6713,23314.0
2024-06-28 13:00:00,110.63,110.67,110.51,110.57,18233.0,108.6713,108.7106,108.5534,108.6124,18233.0
2024-06-28 13:05:00,110.57,110.83,110.56,110.81,18409.0,108.6124,108.8678,108.6025,108.8481,18409.0
2024-06-28 13:10:00,110.81,110.9,110.8,110.9,16172.0,108.8481,108.9365,108.8383,108.9365,16172.0
2024-06-28 13:15:00,110.89,111.03,110.88,111.03,25197.0,108.9267,109.0642,108.9169,109.0642,25197.0
2024-06-28 13:20:00,111.04,111.05,110.96,110.99,79762.0,109.074,109.0839,108.9955,109.0249,79762.0
2024-06-28 13:25:00,110.99,111.0,110.67,110.7,27063.0,109.0249,109.0347,108.7106,108.7401,27063.0
2024-06-28 13:30:00,110.66,110.66,110.22,110.29,10615.0,108.7008,108.7008,108.2686,108.3373,10615.0
2024-06-28 13:35:00,110.31,110.44,110.26,110.4,15647.0,108.357,108.4847,108.3079,108.4454,15647.0
2024-06-28 13:40:00,110.38,110.44,110.17,110.18,11445.0,108.4257,108.4847,108.2194,108.2293,11445.0
2024-06-28 13:45:00,110.19,110.2,109.88,109.89,12573.0,108.2391,108.2489,107.9346,107.9444,12573.0
2024-06-28 13:50:00,109.91,109.95,109.79,109.88,16073.0,107.964,108.0033,107.8462,107.9346,16073.0
2024-06-28 13:55:00,109.87,109.96,109.72,109.88,11584.0,107.9248,108.0132,107.7774,107.9346,11584.0
2024-06-28 14:00:00,109.85,110.03,109.83,109.99,13270.0,107.9051,108.0819,107.8855,108.0426,13270.0
2024-06-28 14:05:00,109.95,109.95,109.79,109.91,15723.0,108.0033,108.0033,107.8462,107.964,15723.0
2024-06-28 14:10:00,109.88,109.93,109.75,109.81,18379.0,107.9346,107.9837,107.8069,107.8658,18379.0
2024-06-28 14:15:00,109.84,109.94,109.77,109.89,16388.0,107.8953,107.9935,107.8265,107.9444,16388.0
2024-06-28 14:20:00,109.87,109.88,109.56,109.73,16946.0,107.9248,107.9346,107.6202,107.7872,16946.0
2024-06-28 14:25:00,109.74,109.8,109.69,109.75,16824.0,107.7971,107.856,107.7479,107.8069,16824.0
2024-06-28 14:30:00,109.72,109.75,109.62,109.65,17975.0,107.7774,107.8069,107.6792,107.7087,17975.0
2024-06-28 14:35:00,109.65,109.7,109.59,109.68,15378.0,107.7087,107.7578,107.6497,107.7381,15378.0
2024-06-28 14:40:00,109.69,109.72,109.56,109.58,14321.0,107.7479,107.7774,107.6202,107.6399,14321.0
2024-06-28 14:45:00,109.59,109.63,109.5,109.54,16795.0,107.6497,107.689,107.5613,107.6006,16795.0
2024-06-28 14:50:00,109.53,109.61,109.48,109.6,17281.0,107.5908,107.6694,107.5417,107.6595,17281.0
2024-06-28 14:55:00,109.59,109.6,109.45,109.54,18767.0,107.6497,107.6595,107.5122,107.6006,18767.0
2024-06-28 15:00:00,109.5,109.5,109.31,109.42,19419.0,107.5613,107.5613,107.3747,107.4827,19419.0
2024-06-28 15:05:00,109.4,109.53,109.39,109.49,18576.0,107.4631,107.5908,107.4533,107.5515,18576.0
2024-06-28 15:10:00,109.49,109.52,109.4,109.46,14234.0,107.5515,107.581,107.4631,107.522,14234.0
2024-06-28 15:15:00,109.47,109.53,109.39,109.53,19376.0,107.5318,107.5908,107.4533,107.5908,19376.0
2024-06-28 15:20:00,109.53,109.57,109.4,109.49,18093.0,107.5908,107.6301,107.4631,107.5515,18093.0
2024-06-28 15:25:00,109.51,109.64,109.51,109.63,32611.0,107.5711,107.6988,107.5711,107.689,32611.0
2024-06-28 15:30:00,109.64,109.78,109.51,109.71,77792.0,107.6988,107.8363,107.5711,107.7676,77792.0
2024-06-28 15:35:00,109.71,109.96,109.7,109.95,33410.0,107.7676,108.0132,107.7578,108.0033,33410.0
2024-06-28 15:40:00,109.95,110.2,109.93,110.04,52595.0,108.0033,108.2489,107.9837,108.0917,52595.0
2024-06-28 15:45:00,110.04,110.21,110.02,110.13,65336.0,108.0917,108.2587,108.0721,108.1802,65336.0
2024-06-28 15:50:00,110.12,110.31,110.06,110.27,98830.0,108.1703,108.357,108.1114,108.3177,98830.0
2024-06-28 15:55:00,110.27,110.36,110.11,110.21,296319.0,108.3177,108.4061,108.1605,108.2587,296319.0
2024-07-01 09:30:00,111.06,111.34,110.3,110.3,63322.0,109.0937,109.3687,108.3471,108.3471,63322.0
2024-07-01 09:35:00,110.3,110.31,109.64,109.96,12982.0,108.3471,108.357,107.6988,108.0132,12982.0
2024-07-01 09:40:00,110.01,110.24,109.71,109.85,9321.0,108.0623,108.2882,107.7676,107.9051,9321.0
2024-07-01 09:45:00,109.8,110.04,109.74,110.02,13086.0,107.856,108.0917,107.7971,108.0721,13086.0
2024-07-01 09:50:00,109.87,110.15,109.84,109.84,11722.0,107.9248,108.1998,107.8953,107.8953,11722.0
2024-07-01 09:55:00,109.79,110.02,109.79,109.92,18828.0,107.8462,108.0721,107.8462,107.9739,18828.0
2024-07-01 10:00:00,109.97,110.27,109.97,110.02,49593.0,108.023,108.3177,108.023,108.0721,49593.0
2024-07-01 10:05:00,109.99,110.01,109.59,109.59,31369.0,108.0426,108.0623,107.6497,107.6497,31369.0
2024-07-01 10:10:00,109.51,109.51,109.03,109.07,20899.0,107.5711,107.5711,107.0996,107.1389,20899.0
2024-07-01 10:15:00,109.08,109.08,108.8,108.84,13493.0,107.1487,107.1487,106.8737,106.913,13493.0
2024-07-01 10:20:00,108.81,108.82,108.49,108.55,12625.0,106.8835,106.8933,106.5692,106.6281,12625.0
2024-07-01 10:25:00,108.54,108.7,108.32,108.64,12584.0,106.6183,106.7755,106.4022,106.7165,12584.0
2024-07-01 10:30:00,108.62,108.62,108.14,108.14,10180.0,106.6969,106.6969,106.2254,106.2254,10180.0
2024-07-01 10:35:00,108.16,108.62,108.16,108.5,16373.0,106.245,106.6969,106.245,106.579,16373.0
2024-07-01 10:40:00,108.5,108.65,108.43,108.59,48827.0,106.579,106.7264,106.5103,106.6674,48827.0
2024-07-01 10:45:00,108.6,108.67,108.39,108.5,16805.0,106.6772,106.746,106.471,106.579,16805.0
2024-07-01 10:50:00,108.5,108.61,108.46,108.52,9363.0,106.579,106.6871,106.5397,106.5987,9363.0
2024-07-01 10:55:00,108.55,108.76,108.48,108.65,9271.0,106.6281,106.8344,106.5594,106.7264,9271.0
2024-07-01 11:00:00,108.64,108.66,108.42,108.48,19457.0,106.7165,106.7362,106.5004,106.5594,19457.0
2024-07-01 11:05:00,108.48,108.63,108.39,108.49,12770.0,106.5594,106.7067,106.471,106.5692,12770.0
2024-07-01 11:10:00,108.45,108.45,108.22,108.29,11134.0,106.5299,106.5299,106.304,106.3727,11134.0
2024-07-01 11:15:00,108.32,108.49,108.21,108.4,13986.0,106.4022,106.5692,106.2941,106.4808,13986.0
2024-07-01 11:20:00,108.43,108.43,108.32,108.32,12615.0,106.5103,106.5103,106.4022,106.4022,12615.0
2024-07-01 11:25:00,108.35,108.49,108.33,108.48,10015.0,106.4317,106.5692,106.412,106.5594,10015.0
2024-07-01 11:30:00,108.48,108.51,108.4,108.48,8428.0,106.5594,106.5888,106.4808,106.5594,8428.0
2024-07-01 11:35:00,108.5,108.56,108.4,108.5,11836.0,106.579,106.6379,106.4808,106.579,11836.0
2024-07-01 11:40:00,108.52,108.62,108.41,108.41,9031.0,106.5987,106.6969,106.4906,106.4906,9031.0
2024-07-01 11:45:00,108.42,108.43,108.21,108.21,3107.0,106.5004,106.5103,106.2941,106.2941,3107.0
2024-07-01 11:50:00,108.19,108.25,108.14,108.25,8156.0,106.2745,106.3334,106.2254,106.3334,8156.0
2024-07-01 11:55:00,108.22,108.34,108.15,108.32,7657.0,106.304,106.4218,106.2352,106.4022,7657.0
2024-07-01 12:00:00,108.33,108.38,108.31,108.34,9722.0,106.412,106.4611,106.3924,106.4218,9722.0
2024-07-01 12:05:00,108.38,108.58,108.38,108.55,4953.0,106.4611,106.6576,106.4611,106.6281,4953.0
2024-07-01 12:10:00,108.55,108.58,108.44,108.5,4944.0,106.6281,106.6576,106.5201,106.579,4944.0
2024-07-01 12:15:00,108.49,108.53,108.42,108.49,4585.0,106.5692,106.6085,106.5004,106.5692,4585.0
2024-07-01 12:20:00,108.51,108.56,108.48,108.51,2431.0,106.5888,106.6379,106.5594,106.5888,2431.0
2024-07-01 12:25:00,108.52,108.55,108.49,108.54,3448.0,106.5987,106.6281,106.5692,106.6183,3448.0
2024-07-01 12:30:00,108.51,108.59,108.43,108.46,11003.0,106.5888,106.6674,106.5103,106.5397,11003.0
2024-07-01 12:35:00,108.47,108.48,108.32,108.36,6982.0,106.5495,106.5594,106.4022,106.4415,6982.0
2024-07-01 12:40:00,108.33,108.43,108.32,108.4,4540.0,106.412,106.5103,106.4022,106.4808,4540.0
2024-07-01 12:45:00,108.38,108.41,108.22,108.22,4383.0,106.4611,106.4906,106.304,106.304,4383.0
2024-07-01 12:50:00,108.23,108.36,108.22,108.35,10401.0,106.3138,106.4415,106.304,106.4317,10401.0
2024-07-01 12:55:00,108.35,108.36,108.27,108.34,14185.0,106.4317,106.4415,106.3531,106.4218,14185.0
2024-07-01 13:00:00,108.34,108.41,108.18,108.28,17864.0,106.4218,106.4906,106.2647,106.3629,17864.0
2024-07-01 13:05:00,108.29,108.57,108.29,108.54,17290.0,106.3727,106.6478,106.3727,106.6183,17290.0
2024-07-01 13:10:00,108.51,108.6,108.51,108.55,6486.0,106.5888,106.6772,106.5888,106.6281,6486.0
2024-07-01 13:15:00,108.54,108.62,108.53,108.57,4850.0,106.6183,106.6969,106.6085,106.6478,4850.0
2024-07-01 13:20:00,108.57,108.7,108.53,108.7,10983.0,106.6478,106.7755,106.6085,106.7755,10983.0
2024-07-01 13:25:00,108.72,108.72,108.59,108.61,9856.0,106.7951,106.7951,106.6674,106.6871,9856.0
2024-07-01 13:30:00,108.59,108.72,108.53,108.72,5391.0,106.6674,106.7951,106.6085,106.7951,5391.0
2024-07-01 13:35:00,108.72,108.87,108.7,108.87,7774.0,106.7951,106.9425,106.7755,106.9425,7774.0
2024-07-01 13:40:00,108.84,108.88,108.8,108.84,4594.0,106.913,106.9523,106.8737,106.913,4594.0
2024-07-01 13:45:00,108.84,108.88,108.8,108.85,5818.0,106.913,106.9523,106.8737,106.9228,5818.0
2024-07-01 13:50:00,108.85,109.02,108.82,108.97,11741.0,106.9228,107.0898,106.8933,107.0407,11741.0
2024-07-01 13:55:00,108.96,109.04,108.88,109.03,8865.0,107.0309,107.1095,106.9523,107.0996,8865.0
2024-07-01 14:00:00,109.0,109.0,108.88,108.94,16502.0,107.0702,107.0702,106.9523,107.0112,16502.0
2024-07-01 14:05:00,108.98,109.11,108.98,109.09,11228.0,107.0505,107.1782,107.0505,107.1586,11228.0
2024-07-01 14:10:00,109.07,109.13,108.99,109.03,10653.0,107.1389,107.1979,107.0603,107.0996,10653.0
2024-07-01 14:15:00,109.03,109.1,109.0,109.1,10677.0,107.0996,107.1684,107.0702,107.1684,10677.0
2024-07-01 14:20:00,109.1,109.16,109.04,109.08,23945.0,107.1684,107.2273,107.1095,107.1487,23945.0
2024-07-01 14:25:00,109.1,109.12,108.92,108.95,26628.0,107.1684,107.188,106.9916,107.021,26628.0
2024-07-01 14:30:00,108.94,108.94,108.77,108.82,9158.0,107.0112,107.0112,106.8442,106.8933,9158.0
2024-07-01 14:35:00,108.8,108.88,108.75,108.78,8116.0,106.8737,106.9523,106.8246,106.8541,8116.0
2024-07-01 14:40:00,108.81,108.81,108.66,108.66,4558.0,106.8835,106.8835,106.7362,106.7362,4558.0
2024-07-01 14:45:00,108.68,108.68,108.53,108.63,9120.0,106.7558,106.7558,106.6085,106.7067,9120.0
2024-07-01 14:50:00,108.62,108.69,108.61,108.68,9859.0,106.6969,106.7656,106.6871,106.7558,9859.0
2024-07-01 14:55:00,108.69,108.75,108.68,108.71,10951.0,106.7656,106.8246,106.7558,106.7853,10951.0
2024-07-01 15:00:00,108.71,108.72,108.63,108.69,25020.0,106.7853,106.7951,106.7067,106.7656,25020.0
2024-07-01 15:05:00,108.7,108.73,108.63,108.65,14686.0,106.7755,106.8049,106.7067,106.7264,14686.0
2024-07-01 15:10:00,108.65,108.74,108.63,108.69,11041.0,106.7264,106.8148,106.7067,106.7656,11041.0
2024-07-01 15:15:00,108.7,108.73,108.63,108.64,22354.0,106.7755,106.8049,106.7067,106.7165,22354.0
2024-07-01 15:20:00,108.66,108.68,108.62,108.62,7536.0,106.7362,106.7558,106.6969,106.6969,7536.0
2024-07-01 15:25:00,108.62,108.62,108.4,108.5,13859.0,106.6969,106.6969,106.4808,106.579,13859.0
2024-07-01 15:30:00,108.46,108.48,108.37,108.42,12624.0,106.5397,106.5594,106.4513,106.5004,12624.0
2024-07-01 15:35:00,108.39,108.41,108.3,108.32,11306.0,106.471,106.4906,106.3826,106.4022,11306.0
2024-07-01 15:40:00,108.34,108.43,108.27,108.27,13613.0,106.4218,106.5103,106.3531,106.3531,13613.0
2024-07-01 15:45:00,108.28,108.32,108.22,108.24,20228.0,106.3629,106.4022,106.304,106.3236,20228.0
2024-07-01 15:50:00,108.26,108.31,108.1,108.14,36718.0,106.3433,106.3924,106.1861,106.2254,36718.0
2024-07-01 15:55:00,108.15,108.21,107.94,108.01,145248.0,106.2352,106.2941,106.0289,106.0977,145248.0
2024-07-02 09:30:00,108.0,108.34,107.86,108.24,41918.0,106.0879,106.4218,105.9503,106.3236,41918.0
2024-07-02 09:35:00,108.37,108.5,108.24,108.39,5846.0,106.4513,106.579,106.3236,106.471,5846.0
2024-07-02 09:40:00,108.39,108.53,108.06,108.17,17659.0,106.471,106.6085,106.1468,106.2549,17659.0
2024-07-02 09:45:00,108.07,108.49,108.07,108.23,4718.0,106.1566,106.5692,106.1566,106.3138,4718.0
2024-07-02 09:50:00,108.17,108.23,107.93,108.11,11882.0,106.2549,106.3138,106.0191,106.1959,11882.0
2024-07-02 09:55:00,108.0,108.11,107.87,108.04,8435.0,106.0879,106.1959,105.9602,106.1272,8435.0
2024-07-02 10:00:00,108.02,108.39,107.91,108.39,13369.0,106.1075,106.471,105.9995,106.471,13369.0
2024-07-02 10:05:00,108.39,108.44,108.21,108.24,16138.0,106.471,106.5201,106.2941,106.3236,16138.0
2024-07-02 10:10:00,108.22,108.3,108.13,108.18,26856.0,106.304,106.3826,106.2156,106.2647,26856.0
2024-07-02 10:15:00,108.18,108.35,108.17,108.28,5789.0,106.2647,106.4317,106.2549,106.3629,5789.0
2024-07-02 10:20:00,108.27,108.27,108.18,108.18,34533.0,106.3531,106.3531,106.2647,106.2647,34533.0
2024-07-02 10:25:00,108.21,108.3,108.12,108.26,12169.0,106.2941,106.3826,106.2057,106.3433,12169.0
2024-07-02 10:30:00,108.28,108.28,108.16,108.21,7031.0,106.3629,106.3629,106.245,106.2941,7031.0
2024-07-02 10:35:00,108.18,108.29,108.09,108.24,5402.0,106.2647,106.3727,106.1763,106.3236,5402.0
2024-07-02 10:40:00,108.24,108.24,108.08,108.08,2293.0,106.3236,106.3236,106.1664,106.1664,2293.0
2024-07-02 10:45:00,108.08,108.19,108.06,108.19,6726.0,106.1664,106.2745,106.1468,106.2745,6726.0
2024-07-02 10:50:00,108.18,108.19,108.01,108.07,6827.0,106.2647,106.2745,106.0977,106.1566,6827.0
2024-07-02 10:55:00,108.08,108.23,108.07,108.2,16305.0,106.1664,106.3138,106.1566,106.2843,16305.0
2024-07-02 11:00:00,108.23,108.32,108.22,108.28,5696.0,106.3138,106.4022,106.304,106.3629,5696.0
2024-07-02 11:05:00,108.27,108.31,108.22,108.3,7945.0,106.3531,106.3924,106.304,106.3826,7945.0
2024-07-02 11:10:00,108.29,108.33,108.28,108.32,8153.0,106.3727,106.412,106.3629,106.4022,8153.0
2024-07-02 11:15:00,108.32,108.33,108.21,108.24,6777.0,106.4022,106.412,106.2941,106.3236,6777.0
2024-07-02 11:20:00,108.23,108.33,108.2,108.32,6231.0,106.3138,106.412,106.2843,106.4022,6231.0
2024-07-02 11:25:00,108.32,108.62,108.3,108.61,37482.0,106.4022,106.6969,106.3826,106.6871,37482.0
2024-07-02 11:30:00,108.62,108.8,108.62,108.69,64466.0,106.6969,106.8737,106.6969,106.7656,64466.0
2024-07-02 11:35:00,108.7,108.79,108.7,108.79,4814.0,106.7755,106.8639,106.7755,106.8639,4814.0
2024-07-02 11:40:00,108.81,108.87,108.61,108.81,20871.0,106.8835,106.9425,106.6871,106.8835,20871.0
2024-07-02 11:45:00,108.76,108.86,108.72,108.84,8684.0,106.8344,106.9326,106.7951,106.913,8684.0
2024-07-02 11:50:00,108.83,108.85,108.73,108.85,5101.0,106.9032,106.9228,106.8049,106.9228,5101.0
2024-07-02 11:55:00,108.82,108.84,108.66,108.78,12894.0,106.8933,106.913,106.7362,106.8541,12894.0
2024-07-02 12:00:00,108.79,108.81,108.75,108.79,5323.0,106.8639,106.8835,106.8246,106.8639,5323.0
2024-07-02 12:05:00,108.78,108.82,108.76,108.77,2677.0,106.8541,106.8933,106.8344,106.8442,2677.0
2024-07-02 12:10:00,108.76,108.76,108.69,108.72,8931.0,106.8344,106.8344,106.7656,106.7951,8931.0
2024-07-02 12:15:00,108.74,108.78,108.7,108.72,6736.0,106.8148,106.8541,106.7755,106.7951,6736.0
2024-07-02 12:20:00,108.71,108.75,108.64,108.74,7439.0,106.7853,106.8246,106.7165,106.8148,7439.0
2024-07-02 12:25:00,108.73,108.77,108.72,108.76,8832.0,106.8049,106.8442,106.7951,106.8344,8832.0
2024-07-02 12:30:00,108.74,108.76,108.72,108.74,8145.0,106.8148,106.8344,106.7951,106.8148,8145.0
2024-07-02 12:35:00,108.72,108.75,108.67,108.71,7293.0,106.7951,106.8246,106.746,106.7853,7293.0
2024-07-02 12:40:00,108.67,108.74,108.66,108.66,9499.0,106.746,106.8148,106.7362,106.7362,9499.0
2024-07-02 12:45:00,108.67,108.68,108.57,108.57,3723.0,106.746,106.7558,106.6478,106.6478,3723.0
2024-07-02 12:50:00,108.54,108.57,108.52,108.54,3813.0,106.6183,106.6478,106.5987,106.6183,3813.0
2024-07-02 12:55:00,108.53,108.55,108.46,108.47,3931.0,106.6085,106.6281,106.5397,106.5495,3931.0
2024-07-02 13:00:00,108.47,108.54,108.46,108.54,6183.0,106.5495,106.6183,106.5397,106.6183,6183.0
2024-07-02 13:05:00,108.53,108.6,108.5,108.58,4368.0,106.6085,106.6772,106.579,106.6576,4368.0
2024-07-02 13:10:00,108.62,108.62,108.54,108.55,4561.0,106.6969,106.6969,106.6183,106.6281,4561.0
2024-07-02 13:15:00,108.57,108.57,108.44,108.57,7615.0,106.6478,106.6478,106.5201,106.6478,7615.0
2024-07-02 13:20:00,108.58,108.66,108.58,108.66,10027.0,106.6576,106.7362,106.6576,106.7362,10027.0
2024-07-02 13:25:00,108.65,108.72,108.48,108.5,18005.0,106.7264,106.7951,106.5594,106.579,18005.0
2024-07-02 13:30:00,108.51,108.7,108.43,108.64,51594.0,106.5888,106.7755,106.5103,106.7165,51594.0
2024-07-02 13:35:00,108.61,108.61,108.36,108.43,21706.0,106.6871,106.6871,106.4415,106.5103,21706.0
2024-07-02 13:40:00,108.4,108.46,108.34,108.39,25669.0,106.4808,106.5397,106.4218,106.471,25669.0
2024-07-02 13:45:00,108.38,108.49,108.36,108.46,5099.0,106.4611,106.5692,106.4415,106.5397,5099.0
2024-07-02 13:50:00,108.49,108.55,108.46,108.52,4512.0,106.5692,106.6281,106.5397,106.5987,4512.0
2024-07-02 13:55:00,108.56,108.63,108.56,108.62,6366.0,106.6379,106.7067,106.6379,106.6969,6366.0
2024-07-02 14:00:00,108.6,108.63,108.58,108.59,7179.0,106.6772,106.7067,106.6576,106.6674,7179.0
2024-07-02 14:05:00,108.58,108.68,108.58,108.68,5057.0,106.6576,106.7558,106.6576,106.7558,5057.0
2024-07-02 14:10:00,108.69,108.72,108.68,108.72,5006.0,106.7656,106.7951,106.7558,106.7951,5006.0
2024-07-02 14:15:00,108.72,108.75,108.71,108.74,9613.0,106.7951,106.8246,106.7853,106.8148,9613.0
2024-07-02 14:20:00,108.74,108.85,108.74,108.85,6882.0,106.8148,106.9228,106.8148,106.9228,6882.0
2024-07-02 14:25:00,108.84,108.91,108.84,108.86,9850.0,106.913,106.9818,106.913,106.9326,9850.0
2024-07-02 14:30:00,108.85,108.96,108.85,108.96,12304.0,106.9228,107.0309,106.9228,107.0309,12304.0
2024-07-02 14:35:00,108.95,109.02,108.94,108.99,21966.0,107.021,107.0898,107.0112,107.0603,21966.0
2024-07-02 14:40:00,109.0,109.02,108.98,109.0,10115.0,107.0702,107.0898,107.0505,107.0702,10115.0
2024-07-02 14:45:00,109.0,109.01,108.98,108.99,11620.0,107.0702,107.08,107.0505,107.0603,11620.0
2024-07-02 14:50:00,108.99,109.03,108.98,109.0,7444.0,107.0603,107.0996,107.0505,107.0702,7444.0
2024-07-02 14:55:00,109.01,109.17,109.0,109.14,17436.0,107.08,107.2371,107.0702,107.2077,17436.0
2024-07-02 15:00:00,109.11,109.16,109.08,109.12,19622.0,107.1782,107.2273,107.1487,107.188,19622.0
2024-07-02 15:05:00,109.13,109.14,109.09,109.09,12333.0,107.1979,107.2077,107.1586,107.1586,12333.0
2024-07-02 15:10:00,109.09,109.11,109.09,109.11,16865.0,107.1586,107.1782,107.1586,107.1782,16865.0
2024-07-02 15:15:00,109.1,109.12,109.09,109.12,13584.0,107.1684,107.188,107.1586,107.188,13584.0
2024-07-02 15:20:00,109.11,109.15,109.09,109.1,13091.0,107.1782,107.2175,107.1586,107.1684,13091.0
2024-07-02 15:25:00,109.09,109.18,109.09,109.16,9147.0,107.1586,107.247,107.1586,107.2273,9147.0
2024-07-02 15:30:00,109.16,109.21,109.14,109.2,8821.0,107.2273,107.2764,107.2077,107.2666,8821.0
2024-07-02 15:35:00,109.2,109.24,109.18,109.19,13438.0,107.2666,107.3059,107.247,107.2568,13438.0
2024-07-02 15:40:00,109.21,109.23,109.19,109.2,16517.0,107.2764,107.2961,107.2568,107.2666,16517.0
2024-07-02 15:45:00,109.2,109.27,109.13,109.14,28934.0,107.2666,107.3354,107.1979,107.2077,28934.0
2024-07-02 15:50:00,109.11,109.18,109.08,109.13,28594.0,107.1782,107.247,107.1487,107.1979,28594.0
2024-07-02 15:55:00,109.12,109.34,109.04,109.28,118666.0,107.188,107.4041,107.1095,107.3452,118666.0
2024-07-03 09:30:00,109.73,109.83,109.11,109.83,39103.0,107.7872,107.8855,107.1782,107.8855,39103.0
2024-07-03 09:35:00,109.83,110.1,109.75,109.98,17032.0,107.8855,108.1507,107.8069,108.0328,17032.0
2024-07-03 09:40:00,110.01,110.25,109.71,110.25,46149.0,108.0623,108.298,107.7676,108.298,46149.0
2024-07-03 09:45:00,110.27,110.55,110.2,110.32,14794.0,108.3177,108.5927,108.2489,108.3668,14794.0
2024-07-03 09:50:00,110.33,110.39,110.25,110.3,7598.0,108.3766,108.4355,108.298,108.3471,7598.0
2024-07-03 09:55:00,110.32,110.51,110.16,110.26,10288.0,108.3668,108.5534,108.2096,108.3079,10288.0
2024-07-03 10:00:00,110.31,110.45,110.03,110.36,10024.0,108.357,108.4945,108.0819,108.4061,10024.0
2024-07-03 10:05:00,110.42,110.73,110.42,110.64,8252.0,108.465,108.7695,108.465,108.6811,8252.0
2024-07-03 10:10:00,110.59,110.72,110.56,110.59,6882.0,108.632,108.7597,108.6025,108.632,6882.0
2024-07-03 10:15:00,110.6,110.67,110.47,110.47,6368.0,108.6418,108.7106,108.5141,108.5141,6368.0
2024-07-03 10:20:00,110.48,110.48,110.26,110.26,23591.0,108.524,108.524,108.3079,108.3079,23591.0
2024-07-03 10:25:00,110.22,110.33,110.15,110.26,6490.0,108.2686,108.3766,108.1998,108.3079,6490.0
2024-07-03 10:30:00,110.33,110.53,110.33,110.44,7114.0,108.3766,108.5731,108.3766,108.4847,7114.0
2024-07-03 10:35:00,110.44,110.49,110.32,110.4,12776.0,108.4847,108.5338,108.3668,108.4454,12776.0
2024-07-03 10:40:00,110.33,110.37,110.23,110.23,5183.0,108.3766,108.4159,108.2784,108.2784,5183.0
2024-07-03 10:45:00,110.23,110.37,110.2,110.37,6550.0,108.2784,108.4159,108.2489,108.4159,6550.0
2024-07-03 10:50:00,110.38,110.47,110.26,110.27,39574.0,108.4257,108.5141,108.3079,108.3177,39574.0
2024-07-03 10:55:00,110.27,110.32,110.16,110.21,4282.0,108.3177,108.3668,108.2096,108.2587,4282.0
2024-07-03 11:00:00,110.2,110.25,110.14,110.15,5911.0,108.2489,108.298,108.19,108.1998,5911.0
2024-07-03 11:05:00,110.19,110.19,110.01,110.11,7204.0,108.2391,108.2391,108.0623,108.1605,7204.0
2024-07-03 11:10:00,110.05,110.09,109.94,110.04,13649.0,108.1016,108.1409,107.9935,108.0917,13649.0
2024-07-03 11:15:00,110.0,110.04,109.89,109.96,7583.0,108.0525,108.0917,107.9444,108.0132,7583.0
2024-07-03 11:20:00,109.98,110.09,109.9,110.01,21231.0,108.0328,108.1409,107.9542,108.0623,21231.0
2024-07-03 11:25:00,109.99,110.03,109.82,109.88,27789.0,108.0426,108.0819,107.8756,107.9346,27789.0
2024-07-03 11:30:00,109.86,110.02,109.81,110.01,18083.0,107.9149,108.0721,107.8658,108.0623,18083.0
2024-07-03 11:35:00,110.01,110.01,109.79,109.83,12484.0,108.0623,108.0623,107.8462,107.8855,12484.0
2024-07-03 11:40:00,109.82,109.86,109.65,109.66,6782.0,107.8756,107.9149,107.7087,107.7185,6782.0
2024-07-03 11:45:00,109.68,109.7,109.54,109.7,4976.0,107.7381,107.7578,107.6006,107.7578,4976.0
2024-07-03 11:50:00,109.69,109.72,109.62,109.69,5127.0,107.7479,107.7774,107.6792,107.7479,5127.0
2024-07-03 11:55:00,109.66,109.7,109.51,109.54,7500.0,107.7185,107.7578,107.5711,107.6006,7500.0
2024-07-03 12:00:00,109.54,109.57,109.42,109.57,10859.0,107.6006,107.6301,107.4827,107.6301,10859.0
2024-07-03 12:05:00,109.57,109.6,109.51,109.59,4325.0,107.6301,107.6595,107.5711,107.6497,4325.0
2024-07-03 12:10:00,109.6,109.67,109.58,109.65,8452.0,107.6595,107.7283,107.6399,107.7087,8452.0
2024-07-03 12:15:00,109.64,109.78,109.58,109.63,8017.0,107.6988,107.8363,107.6399,107.689,8017.0
2024-07-03 12:20:00,109.67,109.69,109.53,109.58,7583.0,107.7283,107.7479,107.5908,107.6399,7583.0
2024-07-03 12:25:00,109.56,109.63,109.55,109.55,6134.0,107.6202,107.689,107.6104,107.6104,6134.0
2024-07-03 12:30:00,109.53,109.58,109.48,109.53,11154.0,107.5908,107.6399,107.5417,107.5908,11154.0
2024-07-03 12:35:00,109.52,109.64,109.5,109.59,8523.0,107.581,107.6988,107.5613,107.6497,8523.0
2024-07-03 12:40:00,109.57,109.67,109.55,109.66,13033.0,107.6301,107.7283,107.6104,107.7185,13033.0
2024-07-03 12:45:00,109.69,109.69,109.58,109.58,16204.0,107.7479,107.7479,107.6399,107.6399,16204.0
2024-07-03 12:50:00,109.57,109.86,109.55,109.8,23845.0,107.6301,107.9149,107.6104,107.856,23845.0
2024-07-03 12:55:00,109.79,109.93,109.55,109.55,84498.0,107.8462,107.9837,107.6104,107.6104,84498.0
2024-07-05 09:30:00,109.42,109.73,109.18,109.66,52504.0,107.4827,107.7872,107.247,107.7185,52504.0
2024-07-05 09:35:00,109.68,109.9,109.33,109.51,4713.0,107.7381,107.9542,107.3943,107.5711,4713.0
2024-07-05 09:40:00,109.49,109.78,109.39,109.53,8341.0,107.5515,107.8363,107.4533,107.5908,8341.0
2024-07-05 09:45:00,109.33,109.49,109.23,109.38,5777.0,107.3943,107.5515,107.2961,107.4434,5777.0
2024-07-05 09:50:00,109.34,109.56,109.21,109.49,8190.0,107.4041,107.6202,107.2764,107.5515,8190.0
2024-07-05 09:55:00,109.47,109.47,109.27,109.31,3334.0,107.5318,107.5318,107.3354,107.3747,3334.0
2024-07-05 10:00:00,109.3,109.34,109.01,109.07,7704.0,107.3648,107.4041,107.08,107.1389,7704.0
2024-07-05 10:05:00,109.11,109.11,108.6,108.75,10816.0,107.1782,107.1782,106.6772,106.8246,10816.0
2024-07-05 10:10:00,108.72,108.97,108.54,108.79,10953.0,106.7951,107.0407,106.6183,106.8639,10953.0
2024-07-05 10:15:00,108.72,108.72,108.46,108.62,9547.0,106.7951,106.7951,106.5397,106.6969,9547.0
2024-07-05 10:20:00,108.57,108.67,108.41,108.41,11295.0,106.6478,106.746,106.4906,106.4906,11295.0
2024-07-05 10:25:00,108.41,108.62,108.39,108.48,5770.0,106.4906,106.6969,106.471,106.5594,5770.0
2024-07-05 10:30:00,108.45,108.65,108.4,108.55,6946.0,106.5299,106.7264,106.4808,106.6281,6946.0
2024-07-05 10:35:00,108.51,108.71,108.51,108.62,6595.0,106.5888,106.7853,106.5888,106.6969,6595.0
2024-07-05 10:40:00,108.62,108.78,108.58,108.73,7474.0,106.6969,106.8541,106.6576,106.8049,7474.0
2024-07-05 10:45:00,108.79,108.8,108.61,108.64,8282.0,106.8639,106.8737,106.6871,106.7165,8282.0
2024-07-05 10:50:00,108.59,108.76,108.59,108.69,6067.0,106.6674,106.8344,106.6674,106.7656,6067.0
2024-07-05 10:55:00,108.7,108.72,108.57,108.6,7572.0,106.7755,106.7951,106.6478,106.6772,7572.0
2024-07-05 11:00:00,108.6,108.61,108.4,108.46,15412.0,106.6772,106.6871,106.4808,106.5397,15412.0
2024-07-05 11:05:00,108.48,108.71,108.45,108.66,15160.0,106.5594,106.7853,106.5299,106.7362,15160.0
2024-07-05 11:10:00,108.68,108.84,108.61,108.75,20138.0,106.7558,106.913,106.6871,106.8246,20138.0
2024-07-05 11:15:00,108.75,108.77,108.57,108.63,9619.0,106.8246,106.8442,106.6478,106.7067,9619.0
2024-07-05 11:20:00,108.64,108.65,108.53,108.57,5636.0,106.7165,106.7264,106.6085,106.6478,5636.0
2024-07-05 11:25:00,108.59,108.61,108.52,108.61,5695.0,106.6674,106.6871,106.5987,106.6871,5695.0
2024-07-05 11:30:00,108.6,108.63,108.37,108.37,8064.0,106.6772,106.7067,106.4513,106.4513,8064.0
2024-07-05 11:35:00,108.33,108.39,108.27,108.31,7965.0,106.412,106.471,106.3531,106.3924,7965.0
2024-07-05 11:40:00,108.34,108.44,108.33,108.41,7873.0,106.4218,106.5201,106.412,106.4906,7873.0
2024-07-05 11:45:00,108.43,108.52,108.42,108.52,4733.0,106.5103,106.5987,106.5004,106.5987,4733.0
2024-07-05 11:50:00,108.54,108.57,108.42,108.45,8095.0,106.6183,106.6478,106.5004,106.5299,8095.0
2024-07-05 11:55:00,108.43,108.5,108.42,108.48,2361.0,106.5103,106.579,106.5004,106.5594,2361.0
2024-07-05 12:00:00,108.47,108.59,108.47,108.56,5694.0,106.5495,106.6674,106.5495,106.6379,5694.0
2024-07-05 12:05:00,108.55,108.62,108.55,108.59,3424.0,106.6281,106.6969,106.6281,106.6674,3424.0
2024-07-05 12:10:00,108.62,108.76,108.62,108.7,4295.0,106.6969,106.8344,106.6969,106.7755,4295.0
2024-07-05 12:15:00,108.73,108.74,108.6,108.6,6074.0,106.8049,106.8148,106.6772,106.6772,6074.0
2024-07-05 12:20:00,108.64,108.86,108.63,108.86,25117.0,106.7165,106.9326,106.7067,106.9326,25117.0
2024-07-05 12:25:00,108.83,108.84,108.74,108.84,9938.0,106.9032,106.913,106.8148,106.913,9938.0
2024-07-05 12:30:00,108.88,108.91,108.83,108.91,2460.0,106.9523,106.9818,106.9032,106.9818,2460.0
2024-07-05 12:35:00,108.93,108.93,108.82,108.91,4109.0,107.0014,107.0014,106.8933,106.9818,4109.0
2024-07-05 12:40:00,108.87,108.99,108.86,108.98,5727.0,106.9425,107.0603,106.9326,107.0505,5727.0
2024-07-05 12:45:00,108.98,109.09,108.98,109.04,2916.0,107.0505,107.1586,107.0505,107.1095,2916.0
2024-07-05 12:50:00,109.05,109.06,108.99,109.05,3845.0,107.1193,107.1291,107.0603,107.1193,3845.0
2024-07-05 12:55:00,109.05,109.1,109.01,109.05,3946.0,107.1193,107.1684,107.08,107.1193,3946.0
2024-07-05 13:00:00,109.03,109.09,108.97,109.08,4590.0,107.0996,107.1586,107.0407,107.1487,4590.0
2024-07-05 13:05:00,109.1,109.11,109.03,109.05,4131.0,107.1684,107.1782,107.0996,107.1193,4131.0
2024-07-05 13:10:00,109.04,109.09,109.0,109.04,6384.0,107.1095,107.1586,107.0702,107.1095,6384.0
2024-07-05 13:15:00,109.05,109.06,108.89,108.89,3804.0,107.1193,107.1291,106.9621,106.9621,3804.0
2024-07-05 13:20:00,108.87,108.98,108.87,108.93,3900.0,106.9425,107.0505,106.9425,107.0014,3900.0
2024-07-05 13:25:00,108.94,109.0,108.94,108.95,4086.0,107.0112,107.0702,107.0112,107.021,4086.0
2024-07-05 13:30:00,108.96,108.96,108.91,108.93,3572.0,107.0309,107.0309,106.9818,107.0014,3572.0
2024-07-05 13:35:00,108.92,108.99,108.92,108.98,5731.0,106.9916,107.0603,106.9916,107.0505,5731.0
2024-07-05 13:40:00,108.99,109.07,108.99,109.01,6076.0,107.0603,107.1389,107.0603,107.08,6076.0
2024-07-05 13:45:00,109.03,109.06,108.98,108.98,3865.0,107.0996,107.1291,107.0505,107.0505,3865.0
2024-07-05 13:50:00,108.99,109.03,108.99,109.02,3371.0,107.0603,107.0996,107.0603,107.0898,3371.0
2024-07-05 13:55:00,109.03,109.05,108.97,109.0,3543.0,107.0996,107.1193,107.0407,107.0702,3543.0
2024-07-05 14:00:00,108.98,109.05,108.94,109.05,6448.0,107.0505,107.1193,107.0112,107.1193,6448.0
2024-07-05 14:05:00,109.05,109.1,108.98,109.05,14330.0,107.1193,107.1684,107.0505,107.1193,14330.0
2024-07-05 14:10:00,109.05,109.12,109.05,109.1,6887.0,107.1193,107.188,107.1193,107.1684,6887.0
2024-07-05 14:15:00,109.11,109.15,109.08,109.14,8294.0,107.1782,107.2175,107.1487,107.2077,8294.0
2024-07-05 14:20:00,109.16,109.16,109.04,109.04,1756.0,107.2273,107.2273,107.1095,107.1095,1756.0
2024-07-05 14:25:00,109.06,109.13,109.05,109.1,3918.0,107.1291,107.1979,107.1193,107.1684,3918.0
2024-07-05 14:30:00,109.09,109.14,109.04,109.14,8029.0,107.1586,107.2077,107.1095,107.2077,8029.0
2024-07-05 14:35:00,109.1,109.19,109.1,109.17,5135.0,107.1684,107.2568,107.1684,107.2371,5135.0
2024-07-05 14:40:00,109.18,109.2,109.12,109.12,3137.0,107.247,107.2666,107.188,107.188,3137.0
2024-07-05 14:45:00,109.12,109.23,109.1,109.23,5529.0,107.188,107.2961,107.1684,107.2961,5529.0
2024-07-05 14:50:00,109.27,109.36,109.26,109.3,7238.0,107.3354,107.4238,107.3256,107.3648,7238.0
2024-07-05 14:55:00,109.29,109.33,109.25,109.28,5862.0,107.355,107.3943,107.3157,107.3452,5862.0
2024-07-05 15:00:00,109.29,109.37,109.29,109.34,5798.0,107.355,107.4336,107.355,107.4041,5798.0
2024-07-05 15:05:00,109.36,109.36,109.3,109.34,6588.0,107.4238,107.4238,107.3648,107.4041,6588.0
2024-07-05 15:10:00,109.34,109.38,109.31,109.37,9448.0,107.4041,107.4434,107.3747,107.4336,9448.0
2024-07-05 15:15:00,109.34,109.37,109.32,109.37,8537.0,107.4041,107.4336,107.3845,107.4336,8537.0
2024-07-05 15:20:00,109.38,109.41,109.36,109.39,9992.0,107.4434,107.4729,107.4238,107.4533,9992.0
2024-07-05 15:25:00,109.4,109.51,109.4,109.46,12088.0,107.4631,107.5711,107.4631,107.522,12088.0
2024-07-05 15:30:00,109.43,109.52,109.38,109.48,15101.0,107.4925,107.581,107.4434,107.5417,15101.0
2024-07-05 15:35:00,109.47,109.52,109.42,109.47,16654.0,107.5318,107.581,107.4827,107.5318,16654.0
2024-07-05 15:40:00,109.48,109.53,109.43,109.53,19191.0,107.5417,107.5908,107.4925,107.5908,19191.0
2024-07-05 15:45:00,109.55,109.57,109.42,109.42,25765.0,107.6104,107.6301,107.4827,107.4827,25765.0
2024-07-05 15:50:00,109.41,109.56,109.39,109.56,38864.0,107.4729,107.6202,107.4533,107.6202,38864.0
2024-07-05 15:55:00,109.54,109.61,109.42,109.47,110404.0,107.6006,107.6694,107.4827,107.5318,110404.0
2024-07-08 09:30:00,110.51,110.71,110.17,110.5,35879.0,108.5534,108.7499,108.2194,108.5436,35879.0
2024-07-08 09:35:00,110.65,110.88,110.65,110.72,2997.0,108.6909,108.9169,108.6909,108.7597,2997.0
2024-07-08 09:40:00,110.77,110.79,110.61,110.66,4002.0,108.8088,108.8285,108.6517,108.7008,4002.0
2024-07-08 09:45:00,110.58,110.74,110.45,110.68,4532.0,108.6222,108.7794,108.4945,108.7204,4532.0
2024-07-08 09:50:00,110.7,110.7,110.37,110.37,1986.0,108.7401,108.7401,108.4159,108.4159,1986.0
2024-07-08 09:55:00,110.39,110.39,110.17,110.28,1840.0,108.4355,108.4355,108.2194,108.3275,1840.0
2024-07-08 10:00:00,110.23,110.49,110.15,110.49,4896.0,108.2784,108.5338,108.1998,108.5338,4896.0
2024-07-08 10:05:00,110.55,110.66,110.32,110.32,8852.0,108.5927,108.7008,108.3668,108.3668,8852.0
2024-07-08 10:10:00,110.28,110.62,110.28,110.55,11682.0,108.3275,108.6615,108.3275,108.5927,11682.0
2024-07-08 10:15:00,110.51,110.59,110.35,110.39,12565.0,108.5534,108.632,108.3963,108.4355,12565.0
2024-07-08 10:20:00,110.35,110.44,110.24,110.37,11512.0,108.3963,108.4847,108.2882,108.4159,11512.0
2024-07-08 10:25:00,110.35,110.44,110.24,110.29,4050.0,108.3963,108.4847,108.2882,108.3373,4050.0
2024-07-08 10:30:00,110.29,110.36,110.22,110.25,7025.0,108.3373,108.4061,108.2686,108.298,7025.0
2024-07-08 10:35:00,110.28,110.34,110.25,110.32,3649.0,108.3275,108.3864,108.298,108.3668,3649.0
2024-07-08 10:40:00,110.27,110.28,110.15,110.18,3228.0,108.3177,108.3275,108.1998,108.2293,3228.0
2024-07-08 10:45:00,110.18,110.3,110.16,110.3,3258.0,108.2293,108.3471,108.2096,108.3471,3258.0
2024-07-08 10:50:00,110.29,110.34,110.23,110.27,2068.0,108.3373,108.3864,108.2784,108.3177,2068.0
2024-07-08 10:55:00,110.25,110.36,110.25,110.3,2137.0,108.298,108.4061,108.298,108.3471,2137.0
2024-07-08 11:00:00,110.31,110.44,110.29,110.43,4375.0,108.357,108.4847,108.3373,108.4748,4375.0
2024-07-08 11:05:00,110.41,110.52,110.39,110.48,6672.0,108.4552,108.5632,108.4355,108.524,6672.0
2024-07-08 11:10:00,110.48,110.54,110.37,110.38,6506.0,108.524,108.5829,108.4159,108.4257,6506.0
2024-07-08 11:15:00,110.42,110.43,110.31,110.35,7142.0,108.465,108.4748,108.357,108.3963,7142.0
2024-07-08 11:20:00,110.33,110.44,110.3,110.43,5193.0,108.3766,108.4847,108.3471,108.4748,5193.0
2024-07-08 11:25:00,110.42,110.57,110.38,110.57,11476.0,108.465,108.6124,108.4257,108.6124,11476.0
2024-07-08 11:30:00,110.55,110.57,110.34,110.35,5978.0,108.5927,108.6124,108.3864,108.3963,5978.0
2024-07-08 11:35:00,110.28,110.3,110.18,110.29,5083.0,108.3275,108.3471,108.2293,108.3373,5083.0
2024-07-08 11:40:00,110.3,110.33,110.14,110.15,5436.0,108.3471,108.3766,108.19,108.1998,5436.0
2024-07-08 11:45:00,110.11,110.29,110.11,110.28,5986.0,108.1605,108.3373,108.1605,108.3275,5986.0
2024-07-08 11:50:00,110.27,110.27,110.05,110.09,5056.0,108.3177,108.3177,108.1016,108.1409,5056.0
2024-07-08 11:55:00,110.09,110.16,110.01,110.13,16860.0,108.1409,108.2096,108.0623,108.1802,16860.0
2024-07-08 12:00:00,110.14,110.15,109.99,110.01,3139.0,108.19,108.1998,108.0426,108.0623,3139.0
2024-07-08 12:05:00,109.99,110.02,109.94,109.99,4319.0,108.0426,108.0721,107.9935,108.0426,4319.0
2024-07-08 12:10:00,110.01,110.08,110.0,110.02,4266.0,108.0623,108.131,108.0525,108.0721,4266.0
2024-07-08 12:15:00,110.0,110.11,110.0,110.09,2349.0,108.0525,108.1605,108.0525,108.1409,2349.0
2024-07-08 12:20:00,110.09,110.09,110.04,110.06,1490.0,108.1409,108.1409,108.0917,108.1114,1490.0
2024-07-08 12:25:00,110.05,110.12,110.04,110.07,4151.0,108.1016,108.1703,108.0917,108.1212,4151.0
2024-07-08 12:30:00,110.06,110.16,110.06,110.14,3293.0,108.1114,108.2096,108.1114,108.19,3293.0
2024-07-08 12:35:00,110.14,110.25,110.12,110.22,4188.0,108.19,108.298,108.1703,108.2686,4188.0
2024-07-08 12:40:00,110.23,110.26,110.2,110.21,1472.0,108.2784,108.3079,108.2489,108.2587,1472.0
2024-07-08 12:45:00,110.2,110.33,110.19,110.33,2733.0,108.2489,108.3766,108.2391,108.3766,2733.0
2024-07-08 12:50:00,110.3,110.32,110.24,110.28,3416.0,108.3471,108.3668,108.2882,108.3275,3416.0
2024-07-08 12:55:00,110.26,110.26,110.17,110.2,1638.0,108.3079,108.3079,108.2194,108.2489,1638.0
2024-07-08 13:00:00,110.21,110.22,110.08,110.11,3119.0,108.2587,108.2686,108.131,108.1605,3119.0
2024-07-08 13:05:00,110.1,110.14,110.08,110.08,2405.0,108.1507,108.19,108.131,108.131,2405.0
2024-07-08 13:10:00,110.08,110.12,110.07,110.12,3550.0,108.131,108.1703,108.1212,108.1703,3550.0
2024-07-08 13:15:00,110.12,110.13,110.04,110.07,13774.0,108.1703,108.1802,108.0917,108.1212,13774.0
2024-07-08 13:20:00,110.07,110.09,110.01,110.03,8235.0,108.1212,108.1409,108.0623,108.0819,8235.0
2024-07-08 13:25:00,110.02,110.1,110.02,110.1,10487.0,108.0721,108.1507,108.0721,108.1507,10487.0
2024-07-08 13:30:00,110.08,110.17,110.08,110.16,3069.0,108.131,108.2194,108.131,108.2096,3069.0
2024-07-08 13:35:00,110.17,110.21,110.14,110.19,3140.0,108.2194,108.2587,108.19,108.2391,3140.0
2024-07-08 13:40:00,110.18,110.2,110.15,110.17,4008.0,108.2293,108.2489,108.1998,108.2194,4008.0
2024-07-08 13:45:00,110.17,110.17,110.06,110.09,5197.0,108.2194,108.2194,108.1114,108.1409,5197.0
2024-07-08 13:50:00,110.1,110.23,110.08,110.17,21322.0,108.1507,108.2784,108.131,108.2194,21322.0
2024-07-08 13:55:00,110.13,110.15,110.08,110.11,4124.0,108.1802,108.1998,108.131,108.1605,4124.0
2024-07-08 14:00:00,110.09,110.13,110.03,110.05,4638.0,108.1409,108.1802,108.0819,108.1016,4638.0
2024-07-08 14:05:00,110.03,110.08,110.01,110.01,6178.0,108.0819,108.131,108.0623,108.0623,6178.0
2024-07-08 14:10:00,110.04,110.05,109.98,110.01,8311.0,108.0917,108.1016,108.0328,108.0623,8311.0
2024-07-08 14:15:00,110.03,110.04,109.99,110.03,3737.0,108.0819,108.0917,108.0426,108.0819,3737.0
2024-07-08 14:20:00,110.01,110.07,109.99,110.07,6926.0,108.0623,108.1212,108.0426,108.1212,6926.0
2024-07-08 14:25:00,110.09,110.25,110.08,110.25,10218.0,108.1409,108.298,108.131,108.298,10218.0
2024-07-08 14:30:00,110.23,110.32,110.17,110.24,10408.0,108.2784,108.3668,108.2194,108.2882,10408.0
2024-07-08 14:35:00,110.23,110.24,110.14,110.14,3610.0,108.2784,108.2882,108.19,108.19,3610.0
2024-07-08 14:40:00,110.15,110.15,110.02,110.11,3588.0,108.1998,108.1998,108.0721,108.1605,3588.0
2024-07-08 14:45:00,110.09,110.1,110.0,110.03,4769.0,108.1409,108.1507,108.0525,108.0819,4769.0
2024-07-08 14:50:00,110.05,110.1,110.02,110.08,4253.0,108.1016,108.1507,108.0721,108.131,4253.0
2024-07-08 14:55:00,110.1,110.12,110.09,110.11,3546.0,108.1507,108.1703,108.1409,108.1605,3546.0
2024-07-08 15:00:00,110.11,110.11,110.06,110.08,5470.0,108.1605,108.1605,108.1114,108.131,5470.0
2024-07-08 15:05:00,110.07,110.1,110.06,110.07,5186.0,108.1212,108.1507,108.1114,108.1212,5186.0
2024-07-08 15:10:00,110.08,110.13,110.06,110.13,3589.0,108.131,108.1802,108.1114,108.1802,3589.0
2024-07-08 15:15:00,110.12,110.18,110.09,110.17,8150.0,108.1703,108.2293,108.1409,108.2194,8150.0
2024-07-08 15:20:00,110.16,110.21,110.11,110.14,9118.0,108.2096,108.2587,108.1605,108.19,9118.0
2024-07-08 15:25:00,110.14,110.2,110.09,110.14,4513.0,108.19,108.2489,108.1409,108.19,4513.0
2024-07-08 15:30:00,110.15,110.32,110.15,110.26,9762.0,108.1998,108.3668,108.1998,108.3079,9762.0
2024-07-08 15:35:00,110.26,110.32,110.19,110.24,5806.0,108.3079,108.3668,108.2391,108.2882,5806.0
2024-07-08 15:40:00,110.25,110.26,110.18,110.22,13243.0,108.298,108.3079,108.2293,108.2686,13243.0
2024-07-08 15:45:00,110.21,110.26,110.19,110.23,13777.0,108.2587,108.3079,108.2391,108.2784,13777.0
2024-07-08 15:50:00,110.24,110.25,110.05,110.08,29290.0,108.2882,108.298,108.1016,108.131,29290.0
2024-07-08 15:55:00,110.06,110.12,109.93,109.98,111126.0,108.1114,108.1703,107.9837,108.0328,111126.0
2024-07-09 09:30:00,109.45,109.62,109.01,109.09,40562.0,107.5122,107.6792,107.08,107.1586,40562.0
2024-07-09 09:35:00,109.19,109.52,109.19,109.31,13233.0,107.2568,107.581,107.2568,107.3747,13233.0
2024-07-09 09:40:00,109.31,109.4,109.25,109.33,4656.0,107.3747,107.4631,107.3157,107.3943,4656.0
2024-07-09 09:45:00,109.33,109.68,109.33,109.5,7880.0,107.3943,107.7381,107.3943,107.5613,7880.0
2024-07-09 09:50:00,109.5,109.6,109.36,109.44,9489.0,107.5613,107.6595,107.4238,107.5024,9489.0
2024-07-09 09:55:00,109.43,109.62,109.32,109.32,7835.0,107.4925,107.6792,107.3845,107.3845,7835.0
2024-07-09 10:00:00,109.32,109.45,109.17,109.35,5830.0,107.3845,107.5122,107.2371,107.414,5830.0
2024-07-09 10:05:00,109.22,109.36,109.18,109.32,7163.0,107.2863,107.4238,107.247,107.3845,7163.0
2024-07-09 10:10:00,109.33,109.4,109.26,109.4,4517.0,107.3943,107.4631,107.3256,107.4631,4517.0
2024-07-09 10:15:00,109.34,109.39,109.21,109.21,3004.0,107.4041,107.4533,107.2764,107.2764,3004.0
2024-07-09 10:20:00,109.2,109.28,109.18,109.25,6194.0,107.2666,107.3452,107.247,107.3157,6194.0
2024-07-09 10:25:00,109.32,109.52,109.32,109.5,7323.0,107.3845,107.581,107.3845,107.5613,7323.0
2024-07-09 10:30:00,109.48,109.63,109.42,109.59,3522.0,107.5417,107.689,107.4827,107.6497,3522.0
2024-07-09 10:35:00,109.66,109.87,109.66,109.87,13575.0,107.7185,107.9248,107.7185,107.9248,13575.0
2024-07-09 10:40:00,109.9,109.97,109.81,109.97,22486.0,107.9542,108.023,107.8658,108.023,22486.0
2024-07-09 10:45:00,109.97,110.06,109.97,110.06,8202.0,108.023,108.1114,108.023,108.1114,8202.0
2024-07-09 10:50:00,110.04,110.21,109.99,110.19,16935.0,108.0917,108.2587,108.0426,108.2391,16935.0
2024-07-09 10:55:00,110.18,110.24,110.15,110.18,5177.0,108.2293,108.2882,108.1998,108.2293,5177.0
2024-07-09 11:00:00,110.19,110.22,110.1,110.11,5498.0,108.2391,108.2686,108.1507,108.1605,5498.0
2024-07-09 11:05:00,110.1,110.18,110.08,110.18,3896.0,108.1507,108.2293,108.131,108.2293,3896.0
2024-07-09 11:10:00,110.14,110.25,110.14,110.25,2964.0,108.19,108.298,108.19,108.298,2964.0
2024-07-09 11:15:00,110.25,110.28,110.15,110.16,3661.0,108.298,108.3275,108.1998,108.2096,3661.0
2024-07-09 11:20:00,110.17,110.22,110.14,110.22,5324.0,108.2194,108.2686,108.19,108.2686,5324.0
2024-07-09 11:25:00,110.18,110.22,110.18,110.2,3938.0,108.2293,108.2686,108.2293,108.2489,3938.0
2024-07-09 11:30:00,110.22,110.23,110.06,110.12,4958.0,108.2686,108.2784,108.1114,108.1703,4958.0
2024-07-09 11:35:00,110.1,110.17,110.09,110.1,2207.0,108.1507,108.2194,108.1409,108.1507,2207.0
2024-07-09 11:40:00,110.11,110.37,110.09,110.3,13524.0,108.1605,108.4159,108.1409,108.3471,13524.0
2024-07-09 11:45:00,110.32,110.37,110.28,110.32,3843.0,108.3668,108.4159,108.3275,108.3668,3843.0
2024-07-09 11:50:00,110.34,110.41,110.32,110.41,2947.0,108.3864,108.4552,108.3668,108.4552,2947.0
2024-07-09 11:55:00,110.41,110.43,110.36,110.38,4512.0,108.4552,108.4748,108.4061,108.4257,4512.0
2024-07-09 12:00:00,110.39,110.44,110.39,110.41,5638.0,108.4355,108.4847,108.4355,108.4552,5638.0
2024-07-09 12:05:00,110.39,110.39,110.28,110.3,4462.0,108.4355,108.4355,108.3275,108.3471,4462.0
2024-07-09 12:10:00,110.29,110.29,110.23,110.29,5677.0,108.3373,108.3373,108.2784,108.3373,5677.0
2024-07-09 12:15:00,110.3,110.34,110.27,110.34,4423.0,108.3471,108.3864,108.3177,108.3864,4423.0
2024-07-09 12:20:00,110.32,110.32,110.27,110.31,3758.0,108.3668,108.3668,108.3177,108.357,3758.0
2024-07-09 12:25:00,110.32,110.34,110.3,110.34,1545.0,108.3668,108.3864,108.3471,108.3864,1545.0
2024-07-09 12:30:00,110.33,110.38,110.32,110.36,5233.0,108.3766,108.4257,108.3668,108.4061,5233.0
2024-07-09 12:35:00,110.37,110.37,110.3,110.35,2206.0,108.4159,108.4159,108.3471,108.3963,2206.0
2024-07-09 12:40:00,110.32,110.38,110.32,110.37,2794.0,108.3668,108.4257,108.3668,108.4159,2794.0
2024-07-09 12:45:00,110.38,110.49,110.38,110.46,4175.0,108.4257,108.5338,108.4257,108.5043,4175.0
2024-07-09 12:50:00,110.42,110.44,110.35,110.37,3128.0,108.465,108.4847,108.3963,108.4159,3128.0
2024-07-09 12:55:00,110.39,110.42,110.37,110.41,2951.0,108.4355,108.465,108.4159,108.4552,2951.0
2024-07-09 13:00:00,110.39,110.51,110.37,110.47,7636.0,108.4355,108.5534,108.4159,108.5141,7636.0
2024-07-09 13:05:00,110.46,110.51,110.44,110.46,4239.0,108.5043,108.5534,108.4847,108.5043,4239.0
2024-07-09 13:10:00,110.48,110.59,110.47,110.55,3776.0,108.524,108.632,108.5141,108.5927,3776.0
2024-07-09 13:15:00,110.52,110.52,110.28,110.41,5048.0,108.5632,108.5632,108.3275,108.4552,5048.0
2024-07-09 13:20:00,110.39,110.39,110.26,110.26,1714.0,108.4355,108.4355,108.3079,108.3079,1714.0
2024-07-09 13:25:00,110.3,110.32,110.27,110.31,1358.0,108.3471,108.3668,108.3177,108.357,1358.0
2024-07-09 13:30:00,110.29,110.35,110.26,110.28,12849.0,108.3373,108.3963,108.3079,108.3275,12849.0
2024-07-09 13:35:00,110.26,110.26,110.19,110.19,1965.0,108.3079,108.3079,108.2391,108.2391,1965.0
2024-07-09 13:40:00,110.17,110.17,110.12,110.16,1868.0,108.2194,108.2194,108.1703,108.2096,1868.0
2024-07-09 13:45:00,110.17,110.17,110.11,110.12,4673.0,108.2194,108.2194,108.1605,108.1703,4673.0
2024-07-09 13:50:00,110.14,110.18,110.13,110.13,2074.0,108.19,108.2293,108.1802,108.1802,2074.0
2024-07-09 13:55:00,110.14,110.15,110.05,110.06,2257.0,108.19,108.1998,108.1016,108.1114,2257.0
2024-07-09 14:00:00,110.08,110.08,109.95,109.98,3351.0,108.131,108.131,108.0033,108.0328,3351.0
2024-07-09 14:05:00,109.96,110.04,109.95,110.03,2301.0,108.0132,108.0917,108.0033,108.0819,2301.0
2024-07-09 14:10:00,109.99,110.0,109.97,110.0,2668.0,108.0426,108.0525,108.023,108.0525,2668.0
2024-07-09 14:15:00,110.01,110.03,109.99,110.01,2909.0,108.0623,108.0819,108.0426,108.0623,2909.0
2024-07-09 14:20:00,109.99,110.02,109.94,109.94,4375.0,108.0426,108.0721,107.9935,107.9935,4375.0
2024-07-09 14:25:00,109.88,109.94,109.88,109.92,5346.0,107.9346,107.9935,107.9346,107.9739,5346.0
2024-07-09 14:30:00,109.9,109.95,109.89,109.95,4212.0,107.9542,108.0033,107.9444,108.0033,4212.0
2024-07-09 14:35:00,109.94,109.98,109.94,109.97,2320.0,107.9935,108.0328,107.9935,108.023,2320.0
2024-07-09 14:40:00,109.96,109.96,109.89,109.94,3764.0,108.0132,108.0132,107.9444,107.9935,3764.0
2024-07-09 14:45:00,109.92,109.92,109.83,109.89,6051.0,107.9739,107.9739,107.8855,107.9444,6051.0
2024-07-09 14:50:00,109.85,109.85,109.77,109.8,7885.0,107.9051,107.9051,107.8265,107.856,7885.0
2024-07-09 14:55:00,109.82,109.82,109.72,109.72,4513.0,107.8756,107.8756,107.7774,107.7774,4513.0
2024-07-09 15:00:00,109.72,109.72,109.64,109.66,2120.0,107.7774,107.7774,107.6988,107.7185,2120.0
2024-07-09 15:05:00,109.65,109.7,109.65,109.66,6696.0,107.7087,107.7578,107.7087,107.7185,6696.0
2024-07-09 15:10:00,109.65,109.66,109.61,109.63,6682.0,107.7087,107.7185,107.6694,107.689,6682.0
2024-07-09 15:15:00,109.62,109.63,109.53,109.57,4226.0,107.6792,107.689,107.5908,107.6301,4226.0
2024-07-09 15:20:00,109.58,109.62,109.56,109.61,5467.0,107.6399,107.6792,107.6202,107.6694,5467.0
2024-07-09 15:25:00,109.6,109.72,109.58,109.72,25004.0,107.6595,107.7774,107.6399,107.7774,25004.0
2024-07-09 15:30:00,109.65,109.8,109.59,109.76,9972.0,107.7087,107.856,107.6497,107.8167,9972.0
2024-07-09 15:35:00,109.76,109.81,109.72,109.8,7882.0,107.8167,107.8658,107.7774,107.856,7882.0
2024-07-09 15:40:00,109.8,109.83,109.75,109.78,11013.0,107.856,107.8855,107.8069,107.8363,11013.0
2024-07-09 15:45:00,109.78,109.85,109.77,109.82,16232.0,107.8363,107.9051,107.8265,107.8756,16232.0
2024-07-09 15:50:00,109.8,109.9,109.78,109.8,29086.0,107.856,107.9542,107.8363,107.856,29086.0
2024-07-09 15:55:00,109.79,109.83,109.56,109.59,98691.0,107.8462,107.8855,107.6202,107.6497,98691.0
2024-07-10 09:30:00,109.71,110.0,109.63,109.8,36212.0,107.7676,108.0525,107.689,107.856,36212.0
2024-07-10 09:35:00,109.72,110.19,109.72,109.96,6914.0,107.7774,108.2391,107.7774,108.0132,6914.0
2024-07-10 09:40:00,109.98,110.04,109.71,109.95,13510.0,108.0328,108.0917,107.7676,108.0033,13510.0
2024-07-10 09:45:00,109.96,110.43,109.96,110.43,7974.0,108.0132,108.4748,108.0132,108.4748,7974.0
2024-07-10 09:50:00,110.41,110.49,110.3,110.33,6706.0,108.4552,108.5338,108.3471,108.3766,6706.0
2024-07-10 09:55:00,110.31,110.32,110.14,110.15,7143.0,108.357,108.3668,108.19,108.1998,7143.0
2024-07-10 10:00:00,110.21,110.45,110.17,110.28,6436.0,108.2587,108.4945,108.2194,108.3275,6436.0
2024-07-10 10:05:00,110.22,110.22,110.01,110.1,5084.0,108.2686,108.2686,108.0623,108.1507,5084.0
2024-07-10 10:10:00,110.08,110.11,109.93,109.98,4702.0,108.131,108.1605,107.9837,108.0328,4702.0
2024-07-10 10:15:00,109.95,110.07,109.83,109.95,6466.0,108.0033,108.1212,107.8855,108.0033,6466.0
2024-07-10 10:20:00,109.95,110.02,109.89,109.98,15517.0,108.0033,108.0721,107.9444,108.0328,15517.0
2024-07-10 10:25:00,109.97,110.0,109.88,109.92,10961.0,108.023,108.0525,107.9346,107.9739,10961.0
2024-07-10 10:30:00,109.95,110.07,109.85,110.03,4923.0,108.0033,108.1212,107.9051,108.0819,4923.0
2024-07-10 10:35:00,110.02,110.09,109.93,109.95,4929.0,108.0721,108.1409,107.9837,108.0033,4929.0
2024-07-10 10:40:00,109.89,109.93,109.82,109.9,5653.0,107.9444,107.9837,107.8756,107.9542,5653.0
2024-07-10 10:45:00,109.9,109.93,109.78,109.8,5702.0,107.9542,107.9837,107.8363,107.856,5702.0
2024-07-10 10:50:00,109.83,109.92,109.8,109.92,9311.0,107.8855,107.9739,107.856,107.9739,9311.0
2024-07-10 10:55:00,109.93,110.13,109.89,110.12,22661.0,107.9837,108.1802,107.9444,108.1703,22661.0
2024-07-10 11:00:00,110.11,110.26,110.11,110.21,5486.0,108.1605,108.3079,108.1605,108.2587,5486.0
2024-07-10 11:05:00,110.21,110.33,110.2,110.28,2791.0,108.2587,108.3766,108.2489,108.3275,2791.0
2024-07-10 11:10:00,110.29,110.31,110.09,110.09,4653.0,108.3373,108.357,108.1409,108.1409,4653.0
2024-07-10 11:15:00,110.09,110.13,110.07,110.11,3327.0,108.1409,108.1802,108.1212,108.1605,3327.0
2024-07-10 11:20:00,110.1,110.22,110.1,110.22,5101.0,108.1507,108.2686,108.1507,108.2686,5101.0
2024-07-10 11:25:00,110.22,110.3,110.18,110.3,5085.0,108.2686,108.3471,108.2293,108.3471,5085.0
2024-07-10 11:30:00,110.28,110.32,110.07,110.08,3908.0,108.3275,108.3668,108.1212,108.131,3908.0
2024-07-10 11:35:00,110.1,110.3,110.1,110.3,8959.0,108.1507,108.3471,108.1507,108.3471,8959.0
2024-07-10 11:40:00,110.26,110.26,110.17,110.22,2325.0,108.3079,108.3079,108.2194,108.2686,2325.0
2024-07-10 11:45:00,110.29,110.29,110.16,110.16,4773.0,108.3373,108.3373,108.2096,108.2096,4773.0
2024-07-10 11:50:00,110.16,110.27,110.14,110.27,4020.0,108.2096,108.3177,108.19,108.3177,4020.0
2024-07-10 11:55:00,110.22,110.32,110.18,110.29,7467.0,108.2686,108.3668,108.2293,108.3373,7467.0
2024-07-10 12:00:00,110.29,110.5,110.28,110.49,9543.0,108.3373,108.5436,108.3275,108.5338,9543.0
2024-07-10 12:05:00,110.51,110.52,110.48,110.5,7517.0,108.5534,108.5632,108.524,108.5436,7517.0
2024-07-10 12:10:00,110.51,110.57,110.51,110.57,4160.0,108.5534,108.6124,108.5534,108.6124,4160.0
2024-07-10 12:15:00,110.62,110.85,110.62,110.83,25905.0,108.6615,108.8874,108.6615,108.8678,25905.0
2024-07-10 12:20:00,110.83,110.9,110.82,110.9,9917.0,108.8678,108.9365,108.8579,108.9365,9917.0
2024-07-10 12:25:00,110.91,111.09,110.89,110.98,16024.0,108.9463,109.1232,108.9267,109.0151,16024.0
2024-07-10 12:30:00,110.98,111.03,110.93,110.95,7871.0,109.0151,109.0642,108.966,108.9856,7871.0
2024-07-10 12:35:00,110.96,110.99,110.93,110.95,9078.0,108.9955,109.0249,108.966,108.9856,9078.0
2024-07-10 12:40:00,110.95,111.03,110.92,111.0,24039.0,108.9856,109.0642,108.9562,109.0347,24039.0
2024-07-10 12:45:00,111.02,111.1,110.95,110.95,19188.0,109.0544,109.133,108.9856,108.9856,19188.0
2024-07-10 12:50:00,110.97,111.2,110.96,111.15,32155.0,109.0053,109.2312,108.9955,109.1821,32155.0
2024-07-10 12:55:00,111.14,111.19,111.04,111.08,31763.0,109.1723,109.2214,109.074,109.1133,31763.0
2024-07-10 13:00:00,111.12,111.25,111.08,111.23,7156.0,109.1526,109.2803,109.1133,109.2607,7156.0
2024-07-10 13:05:00,111.22,111.23,111.12,111.12,4302.0,109.2509,109.2607,109.1526,109.1526,4302.0
2024-07-10 13:10:00,111.1,111.19,111.06,111.17,7144.0,109.133,109.2214,109.0937,109.2017,7144.0
2024-07-10 13:15:00,111.19,111.19,111.12,111.18,7057.0,109.2214,109.2214,109.1526,109.2116,7057.0
2024-07-10 13:20:00,111.18,111.18,111.02,111.03,6668.0,109.2116,109.2116,109.0544,109.0642,6668.0
2024-07-10 13:25:00,111.05,111.07,111.0,111.07,7788.0,109.0839,109.1035,109.0347,109.1035,7788.0
2024-07-10 13:30:00,111.07,111.07,110.97,110.98,9869.0,109.1035,109.1035,109.0053,109.0151,9869.0
2024-07-10 13:35:00,110.97,110.97,110.75,110.75,11690.0,109.0053,109.0053,108.7892,108.7892,11690.0
2024-07-10 13:40:00,110.75,110.76,110.61,110.75,12971.0,108.7892,108.799,108.6517,108.7892,12971.0
2024-07-10 13:45:00,110.79,110.81,110.77,110.77,9404.0,108.8285,108.8481,108.8088,108.8088,9404.0
2024-07-10 13:50:00,110.77,110.9,110.77,110.86,9189.0,108.8088,108.9365,108.8088,108.8972,9189.0
2024-07-10 13:55:00,110.84,110.96,110.81,110.92,15028.0,108.8776,108.9955,108.8481,108.9562,15028.0
2024-07-10 14:00:00,110.92,111.01,110.91,111.01,15541.0,108.9562,109.0446,108.9463,109.0446,15541.0
2024-07-10 14:05:00,111.01,111.01,110.88,110.92,8828.0,109.0446,109.0446,108.9169,108.9562,8828.0
2024-07-10 14:10:00,110.92,111.02,110.89,111.01,9628.0,108.9562,109.0544,108.9267,109.0446,9628.0
2024-07-10 14:15:00,111.02,111.02,110.94,110.94,8992.0,109.0544,109.0544,108.9758,108.9758,8992.0
2024-07-10 14:20:00,110.93,110.96,110.91,110.91,9666.0,108.966,108.9955,108.9463,108.9463,9666.0
2024-07-10 14:25:00,110.92,110.93,110.9,110.91,7196.0,108.9562,108.966,108.9365,108.9463,7196.0
2024-07-10 14:30:00,110.91,110.95,110.89,110.93,7581.0,108.9463,108.9856,108.9267,108.966,7581.0
2024-07-10 14:35:00,110.95,110.98,110.95,110.95,7921.0,108.9856,109.0151,108.9856,108.9856,7921.0
2024-07-10 14:40:00,110.94,111.06,110.94,111.06,10974.0,108.9758,109.0937,108.9758,109.0937,10974.0
2024-07-10 14:45:00,111.06,111.18,111.04,111.17,16323.0,109.0937,109.2116,109.074,109.2017,16323.0
2024-07-10 14:50:00,111.18,111.22,111.14,111.19,11735.0,109.2116,109.2509,109.1723,109.2214,11735.0
2024-07-10 14:55:00,111.2,111.23,111.12,111.17,13239.0,109.2312,109.2607,109.1526,109.2017,13239.0
2024-07-10 15:00:00,111.16,111.2,111.1,111.2,13391.0,109.1919,109.2312,109.133,109.2312,13391.0
2024-07-10 15:05:00,111.19,111.28,111.19,111.26,12823.0,109.2214,109.3098,109.2214,109.2901,12823.0
2024-07-10 15:10:00,111.27,111.32,111.22,111.23,18802.0,109.3,109.3491,109.2509,109.2607,18802.0
2024-07-10 15:15:00,111.24,111.36,111.24,111.32,15031.0,109.2705,109.3884,109.2705,109.3491,15031.0
2024-07-10 15:20:00,111.32,111.32,111.25,111.26,12462.0,109.3491,109.3491,109.2803,109.2901,12462.0
2024-07-10 15:25:00,111.26,111.34,111.22,111.27,21158.0,109.2901,109.3687,109.2509,109.3,21158.0
2024-07-10 15:30:00,111.29,111.35,111.22,111.31,21314.0,109.3196,109.3786,109.2509,109.3393,21314.0
2024-07-10 15:35:00,111.3,111.35,111.26,111.34,14945.0,109.3294,109.3786,109.2901,109.3687,14945.0
2024-07-10 15:40:00,111.34,111.35,111.21,111.22,19195.0,109.3687,109.3786,109.241,109.2509,19195.0
2024-07-10 15:45:00,111.22,111.33,111.22,111.29,27915.0,109.2509,109.3589,109.2509,109.3196,27915.0
2024-07-10 15:50:00,111.28,111.52,111.28,111.44,79688.0,109.3098,109.5455,109.3098,109.467,79688.0
2024-07-10 15:55:00,111.44,111.61,111.44,111.49,114067.0,109.467,109.6339,109.467,109.5161,114067.0
2024-07-11 09:30:00,111.77,112.02,111.47,111.73,43251.0,109.7911,110.0367,109.4964,109.7518,43251.0
2024-07-11 09:35:00,111.77,111.81,111.45,111.81,7265.0,109.7911,109.8304,109.4768,109.8304,7265.0
2024-07-11 09:40:00,111.85,112.25,111.85,112.19,11756.0,109.8697,110.2626,109.8697,110.2037,11756.0
2024-07-11 09:45:00,112.08,112.2,112.04,112.15,2504.0,110.0956,110.2135,110.0563,110.1644,2504.0
2024-07-11 09:50:00,112.21,112.23,112.01,112.15,5369.0,110.2233,110.243,110.0269,110.1644,5369.0
2024-07-11 09:55:00,112.16,112.26,111.97,112.03,10725.0,110.1742,110.2724,109.9876,110.0465,10725.0
2024-07-11 10:00:00,112.01,112.28,111.91,112.25,10692.0,110.0269,110.2921,109.9286,110.2626,10692.0
2024-07-11 10:05:00,112.28,112.59,112.15,112.46,9046.0,110.2921,110.5966,110.1644,110.4689,9046.0
2024-07-11 10:10:00,112.44,112.64,112.44,112.59,12083.0,110.4493,110.6457,110.4493,110.5966,12083.0
2024-07-11 10:15:00,112.65,112.72,112.51,112.55,3336.0,110.6555,110.7243,110.518,110.5573,3336.0
2024-07-11 10:20:00,112.58,112.62,112.34,112.46,11878.0,110.5868,110.6261,110.351,110.4689,11878.0
2024-07-11 10:25:00,112.42,112.61,112.41,112.54,6357.0,110.4296,110.6162,110.4198,110.5475,6357.0
2024-07-11 10:30:00,112.48,112.84,112.45,112.73,6192.0,110.4885,110.8422,110.4591,110.7341,6192.0
2024-07-11 10:35:00,112.73,112.89,112.6,112.89,13124.0,110.7341,110.8913,110.6064,110.8913,13124.0
2024-07-11 10:40:00,112.84,112.87,112.67,112.79,9427.0,110.8422,110.8716,110.6752,110.7931,9427.0
2024-07-11 10:45:00,112.84,113.08,112.84,113.06,7006.0,110.8422,111.0779,110.8422,111.0583,7006.0
2024-07-11 10:50:00,113.04,113.07,112.79,112.79,10043.0,111.0386,111.0681,110.7931,110.7931,10043.0
2024-07-11 10:55:00,112.85,113.02,112.77,113.02,10415.0,110.852,111.019,110.7734,111.019,10415.0
2024-07-11 11:00:00,113.08,113.13,112.95,113.03,6755.0,111.0779,111.127,110.9502,111.0288,6755.0
2024-07-11 11:05:00,113.04,113.21,113.03,113.2,9296.0,111.0386,111.2056,111.0288,111.1958,9296.0
2024-07-11 11:10:00,113.2,113.32,113.13,113.3,10045.0,111.1958,111.3137,111.127,111.294,10045.0
2024-07-11 11:15:00,113.32,113.32,113.2,113.23,8964.0,111.3137,111.3137,111.1958,111.2253,8964.0
2024-07-11 11:20:00,113.23,113.29,113.02,113.11,15016.0,111.2253,111.2842,111.019,111.1074,15016.0
2024-07-11 11:25:00,113.11,113.18,113.05,113.08,11836.0,111.1074,111.1762,111.0485,111.0779,11836.0
2024-07-11 11:30:00,113.05,113.21,113.02,113.21,14430.0,111.0485,111.2056,111.019,111.2056,14430.0
2024-07-11 11:35:00,113.2,113.53,113.2,113.52,23881.0,111.1958,111.52,111.1958,111.5101,23881.0
2024-07-11 11:40:00,113.51,113.71,113.49,113.68,27432.0,111.5003,111.6968,111.4807,111.6673,27432.0
2024-07-11 11:45:00,113.7,113.77,113.55,113.55,14979.0,111.6869,111.7557,111.5396,111.5396,14979.0
2024-07-11 11:50:00,113.53,113.7,113.53,113.61,10055.0,111.52,111.6869,111.52,111.5985,10055.0
2024-07-11 11:55:00,113.6,113.61,113.45,113.5,15629.0,111.5887,111.5985,111.4414,111.4905,15629.0
2024-07-11 12:00:00,113.5,113.5,113.36,113.42,14863.0,111.4905,111.4905,111.353,111.4119,14863.0
2024-07-11 12:05:00,113.4,113.42,113.17,113.37,11126.0,111.3923,111.4119,111.1663,111.3628,11126.0
2024-07-11 12:10:00,113.37,113.4,113.22,113.35,9284.0,111.3628,111.3923,111.2154,111.3431,9284.0
2024-07-11 12:15:00,113.33,113.44,113.27,113.44,11542.0,111.3235,111.4315,111.2646,111.4315,11542.0
2024-07-11 12:20:00,113.44,113.53,113.39,113.43,16484.0,111.4315,111.52,111.3824,111.4217,16484.0
2024-07-11 12:25:00,113.45,113.52,113.44,113.5,9574.0,111.4414,111.5101,111.4315,111.4905,9574.0
2024-07-11 12:30:00,113.48,113.57,113.48,113.52,11549.0,111.4708,111.5592,111.4708,111.5101,11549.0
2024-07-11 12:35:00,113.53,113.56,113.35,113.41,11698.0,111.52,111.5494,111.3431,111.4021,11698.0
2024-07-11 12:40:00,113.39,113.46,113.33,113.35,5981.0,111.3824,111.4512,111.3235,111.3431,5981.0
2024-07-11 12:45:00,113.35,113.41,113.31,113.36,8318.0,111.3431,111.4021,111.3039,111.353,8318.0
2024-07-11 12:50:00,113.36,113.36,113.22,113.31,6802.0,111.353,111.353,111.2154,111.3039,6802.0
2024-07-11 12:55:00,113.3,113.43,113.3,113.42,7140.0,111.294,111.4217,111.294,111.4119,7140.0
2024-07-11 13:00:00,113.42,113.47,113.36,113.41,10488.0,111.4119,111.461,111.353,111.4021,10488.0
2024-07-11 13:05:00,113.39,113.52,113.36,113.48,10924.0,111.3824,111.5101,111.353,111.4708,10924.0
2024-07-11 13:10:00,113.43,113.43,113.37,113.43,7242.0,111.4217,111.4217,111.3628,111.4217,7242.0
2024-07-11 13:15:00,113.44,113.54,113.44,113.54,11111.0,111.4315,111.5298,111.4315,111.5298,11111.0
2024-07-11 13:20:00,113.55,113.59,113.47,113.51,11372.0,111.5396,111.5789,111.461,111.5003,11372.0
2024-07-11 13:25:00,113.5,113.59,113.49,113.58,6454.0,111.4905,111.5789,111.4807,111.5691,6454.0
2024-07-11 13:30:00,113.55,113.55,113.45,113.46,5408.0,111.5396,111.5396,111.4414,111.4512,5408.0
2024-07-11 13:35:00,113.43,113.47,113.4,113.45,7038.0,111.4217,111.461,111.3923,111.4414,7038.0
2024-07-11 13:40:00,113.47,113.58,113.47,113.57,8608.0,111.461,111.5691,111.461,111.5592,8608.0
2024-07-11 13:45:00,113.56,113.63,113.54,113.58,9242.0,111.5494,111.6182,111.5298,111.5691,9242.0
2024-07-11 13:50:00,113.57,113.69,113.56,113.65,9278.0,111.5592,111.6771,111.5494,111.6378,9278.0
2024-07-11 13:55:00,113.66,113.75,113.66,113.71,5736.0,111.6477,111.7361,111.6477,111.6968,5736.0
2024-07-11 14:00:00,113.73,113.74,113.65,113.73,10227.0,111.7164,111.7262,111.6378,111.7164,10227.0
2024-07-11 14:05:00,113.72,113.81,113.71,113.77,8703.0,111.7066,111.795,111.6968,111.7557,8703.0
2024-07-11 14:10:00,113.78,113.89,113.74,113.85,13768.0,111.7655,111.8736,111.7262,111.8343,13768.0
2024-07-11 14:15:00,113.87,113.96,113.84,113.9,14090.0,111.8539,111.9423,111.8245,111.8834,14090.0
2024-07-11 14:20:00,113.9,113.93,113.85,113.87,9921.0,111.8834,111.9129,111.8343,111.8539,9921.0
2024-07-11 14:25:00,113.87,113.91,113.81,113.82,14292.0,111.8539,111.8932,111.795,111.8048,14292.0
2024-07-11 14:30:00,113.83,114.03,113.83,114.0,18777.0,111.8146,112.0111,111.8146,111.9816,18777.0
2024-07-11 14:35:00,113.98,114.04,113.96,114.04,10021.0,111.962,112.0209,111.9423,112.0209,10021.0
2024-07-11 14:40:00,114.03,114.07,113.99,114.03,15513.0,112.0111,112.0504,111.9718,112.0111,15513.0
2024-07-11 14:45:00,114.03,114.04,113.91,113.98,13056.0,112.0111,112.0209,111.8932,111.962,13056.0
2024-07-11 14:50:00,113.99,114.01,113.93,113.95,12417.0,111.9718,111.9915,111.9129,111.9325,12417.0
2024-07-11 14:55:00,113.96,114.01,113.93,113.98,15669.0,111.9423,111.9915,111.9129,111.962,15669.0
2024-07-11 15:00:00,113.98,113.99,113.82,113.87,14711.0,111.962,111.9718,111.8048,111.8539,14711.0
2024-07-11 15:05:00,113.87,113.9,113.81,113.83,13692.0,111.8539,111.8834,111.795,111.8146,13692.0
2024-07-11 15:10:00,113.83,113.9,113.82,113.84,12686.0,111.8146,111.8834,111.8048,111.8245,12686.0
2024-07-11 15:15:00,113.83,114.02,113.79,114.01,17876.0,111.8146,112.0013,111.7754,111.9915,17876.0
2024-07-11 15:20:00,114.01,114.03,113.92,114.03,13536.0,111.9915,112.0111,111.9031,112.0111,13536.0
2024-07-11 15:25:00,114.02,114.04,113.97,113.98,16624.0,112.0013,112.0209,111.9522,111.962,16624.0
2024-07-11 15:30:00,113.99,113.99,113.91,113.97,13292.0,111.9718,111.9718,111.8932,111.9522,13292.0
2024-07-11 15:35:00,113.97,114.09,113.91,113.91,19034.0,111.9522,112.07,111.8932,111.8932,19034.0
2024-07-11 15:40:00,113.9,113.99,113.88,113.92,23699.0,111.8834,111.9718,111.8638,111.9031,23699.0
2024-07-11 15:45:00,113.9,114.05,113.89,114.03,23113.0,111.8834,112.0307,111.8736,112.0111,23113.0
2024-07-11 15:50:00,114.04,114.1,113.98,114.01,52244.0,112.0209,112.0799,111.962,111.9915,52244.0
2024-07-11 15:55:00,114.01,114.29,114.0,114.13,190585.0,111.9915,112.2665,111.9816,112.1093,190585.0
2024-07-12 09:30:00,115.01,115.01,114.03,114.23,55051.0,112.9738,112.9738,112.0111,112.2076,55051.0
2024-07-12 09:35:00,114.26,114.36,114.02,114.18,6105.0,112.237,112.3353,112.0013,112.1584,6105.0
2024-07-12 09:40:00,114.13,114.41,113.91,114.28,6416.0,112.1093,112.3844,111.8932,112.2567,6416.0
2024-07-12 09:45:00,114.21,114.55,114.12,114.38,9849.0,112.1879,112.5219,112.0995,112.3549,9849.0
2024-07-12 09:50:00,114.4,114.43,114.15,114.23,6656.0,112.3746,112.404,112.129,112.2076,6656.0
2024-07-12 09:55:00,114.25,114.32,114.14,114.15,7315.0,112.2272,112.296,112.1192,112.129,7315.0
2024-07-12 10:00:00,114.14,114.27,114.04,114.26,8259.0,112.1192,112.2469,112.0209,112.237,8259.0
2024-07-12 10:05:00,114.27,114.53,114.27,114.4,17521.0,112.2469,112.5023,112.2469,112.3746,17521.0
2024-07-12 10:10:00,114.47,114.79,114.43,114.75,6774.0,112.4433,112.7576,112.404,112.7184,6774.0
2024-07-12 10:15:00,114.74,114.95,114.67,114.93,12060.0,112.7085,112.9148,112.6398,112.8952,12060.0
2024-07-12 10:20:00,114.92,115.01,114.86,115.0,8796.0,112.8853,112.9738,112.8264,112.9639,8796.0
2024-07-12 10:25:00,114.99,115.2,114.91,115.2,22680.0,112.9541,113.1604,112.8755,113.1604,22680.0
2024-07-12 10:30:00,115.13,115.18,114.91,115.05,14306.0,113.0916,113.1407,112.8755,113.013,14306.0
2024-07-12 10:35:00,115.04,115.15,114.99,115.1,8175.0,113.0032,113.1113,112.9541,113.0622,8175.0
2024-07-12 10:40:00,115.07,115.18,115.02,115.18,6573.0,113.0327,113.1407,112.9836,113.1407,6573.0
2024-07-12 10:45:00,115.13,115.23,115.11,115.12,5146.0,113.0916,113.1899,113.072,113.0818,5146.0
2024-07-12 10:50:00,115.13,115.3,115.13,115.3,7223.0,113.0916,113.2586,113.0916,113.2586,7223.0
2024-07-12 10:55:00,115.31,115.39,115.28,115.39,5790.0,113.2684,113.347,113.239,113.347,5790.0
2024-07-12 11:00:00,115.4,115.42,115.34,115.36,5116.0,113.3568,113.3765,113.2979,113.3176,5116.0
2024-07-12 11:05:00,115.35,115.39,115.19,115.21,6564.0,113.3077,113.347,113.1506,113.1702,6564.0
2024-07-12 11:10:00,115.25,115.27,115.17,115.21,4080.0,113.2095,113.2291,113.1309,113.1702,4080.0
2024-07-12 11:15:00,115.26,115.32,115.17,115.28,11439.0,113.2193,113.2783,113.1309,113.239,11439.0
2024-07-12 11:20:00,115.28,115.32,115.21,115.23,5683.0,113.239,113.2783,113.1702,113.1899,5683.0
2024-07-12 11:25:00,115.24,115.27,115.2,115.24,8178.0,113.1997,113.2291,113.1604,113.1997,8178.0
2024-07-12 11:30:00,115.25,115.27,115.16,115.16,6210.0,113.2095,113.2291,113.1211,113.1211,6210.0
2024-07-12 11:35:00,115.15,115.16,114.97,115.06,13193.0,113.1113,113.1211,112.9345,113.0229,13193.0
2024-07-12 11:40:00,115.06,115.2,115.06,115.13,12207.0,113.0229,113.1604,113.0229,113.0916,12207.0
2024-07-12 11:45:00,115.13,115.13,114.94,114.97,9368.0,113.0916,113.0916,112.905,112.9345,9368.0
2024-07-12 11:50:00,114.96,114.98,114.75,114.8,15504.0,112.9246,112.9443,112.7184,112.7675,15504.0
2024-07-12 11:55:00,114.77,114.9,114.73,114.88,30402.0,112.738,112.8657,112.6987,112.8461,30402.0
2024-07-12 12:00:00,114.85,114.9,114.72,114.83,40570.0,112.8166,112.8657,112.6889,112.7969,40570.0
2024-07-12 12:05:00,114.82,114.82,114.73,114.77,16108.0,112.7871,112.7871,112.6987,112.738,16108.0
2024-07-12 12:10:00,114.79,114.81,114.75,114.79,9381.0,112.7576,112.7773,112.7184,112.7576,9381.0
2024-07-12 12:15:00,114.8,114.86,114.74,114.82,12479.0,112.7675,112.8264,112.7085,112.7871,12479.0
2024-07-12 12:20:00,114.79,114.81,114.53,114.53,6539.0,112.7576,112.7773,112.5023,112.5023,6539.0
2024-07-12 12:25:00,114.53,114.53,114.32,114.39,24708.0,112.5023,112.5023,112.296,112.3647,24708.0
2024-07-12 12:30:00,114.41,114.43,114.23,114.3,16543.0,112.3844,112.404,112.2076,112.2763,16543.0
2024-07-12 12:35:00,114.32,114.53,114.32,114.34,8157.0,112.296,112.5023,112.296,112.3156,8157.0
2024-07-12 12:40:00,114.33,114.42,114.31,114.38,8492.0,112.3058,112.3942,112.2861,112.3549,8492.0
2024-07-12 12:45:00,114.39,114.49,114.37,114.47,4938.0,112.3647,112.463,112.3451,112.4433,4938.0
2024-07-12 12:50:00,114.47,114.54,114.44,114.51,4403.0,112.4433,112.5121,112.4138,112.4826,4403.0
2024-07-12 12:55:00,114.5,114.57,114.48,114.53,5435.0,112.4728,112.5415,112.4531,112.5023,5435.0
2024-07-12 13:00:00,114.57,114.61,114.5,114.52,4664.0,112.5415,112.5808,112.4728,112.4924,4664.0
2024-07-12 13:05:00,114.53,114.62,114.51,114.62,3385.0,112.5023,112.5907,112.4826,112.5907,3385.0
2024-07-12 13:10:00,114.61,114.76,114.6,114.76,7957.0,112.5808,112.7282,112.571,112.7282,7957.0
2024-07-12 13:15:00,114.77,114.84,114.77,114.8,5260.0,112.738,112.8068,112.738,112.7675,5260.0
2024-07-12 13:20:00,114.81,114.92,114.81,114.92,3149.0,112.7773,112.8853,112.7773,112.8853,3149.0
2024-07-12 13:25:00,114.89,114.93,114.87,114.92,4512.0,112.8559,112.8952,112.8362,112.8853,4512.0
2024-07-12 13:30:00,114.92,114.99,114.9,114.96,5874.0,112.8853,112.9541,112.8657,112.9246,5874.0
2024-07-12 13:35:00,114.98,115.06,114.95,115.05,6263.0,112.9443,113.0229,112.9148,113.013,6263.0
2024-07-12 13:40:00,115.02,115.08,115.01,115.08,6084.0,112.9836,113.0425,112.9738,113.0425,6084.0
2024-07-12 13:45:00,115.05,115.17,115.05,115.17,4691.0,113.013,113.1309,113.013,113.1309,4691.0
2024-07-12 13:50:00,115.16,115.16,114.98,114.99,7112.0,113.1211,113.1211,112.9443,112.9541,7112.0
2024-07-12 13:55:00,115.0,115.04,114.95,114.96,11018.0,112.9639,113.0032,112.9148,112.9246,11018.0
2024-07-12 14:00:00,114.96,114.99,114.86,114.92,7088.0,112.9246,112.9541,112.8264,112.8853,7088.0
2024-07-12 14:05:00,114.93,115.02,114.89,115.01,3788.0,112.8952,112.9836,112.8559,112.9738,3788.0
2024-07-12 14:10:00,115.02,115.03,114.97,114.98,8373.0,112.9836,112.9934,112.9345,112.9443,8373.0
2024-07-12 14:15:00,115.02,115.03,114.96,114.96,6183.0,112.9836,112.9934,112.9246,112.9246,6183.0
2024-07-12 14:20:00,114.98,114.98,114.88,114.92,6412.0,112.9443,112.9443,112.8461,112.8853,6412.0
2024-07-12 14:25:00,114.91,114.94,114.85,114.91,6297.0,112.8755,112.905,112.8166,112.8755,6297.0
2024-07-12 14:30:00,114.9,114.9,114.79,114.79,5265.0,112.8657,112.8657,112.7576,112.7576,5265.0
2024-07-12 14:35:00,114.81,114.96,114.81,114.93,13067.0,112.7773,112.9246,112.7773,112.8952,13067.0
2024-07-12 14:40:00,114.92,114.95,114.88,114.94,8397.0,112.8853,112.9148,112.8461,112.905,8397.0
2024-07-12 14:45:00,114.94,114.94,114.87,114.92,6179.0,112.905,112.905,112.8362,112.8853,6179.0
2024-07-12 14:50:00,114.9,114.91,114.8,114.86,15073.0,112.8657,112.8755,112.7675,112.8264,15073.0
2024-07-12 14:55:00,114.88,114.91,114.85,114.86,9233.0,112.8461,112.8755,112.8166,112.8264,9233.0
2024-07-12 15:00:00,114.87,114.91,114.84,114.9,11372.0,112.8362,112.8755,112.8068,112.8657,11372.0
2024-07-12 15:05:00,114.91,114.98,114.89,114.91,11201.0,112.8755,112.9443,112.8559,112.8755,11201.0
2024-07-12 15:10:00,114.91,114.97,114.9,114.95,16731.0,112.8755,112.9345,112.8657,112.9148,16731.0
2024-07-12 15:15:00,114.94,115.02,114.92,115.02,9611.0,112.905,112.9836,112.8853,112.9836,9611.0
2024-07-12 15:20:00,115.01,115.04,114.98,115.02,8173.0,112.9738,113.0032,112.9443,112.9836,8173.0
2024-07-12 15:25:00,115.01,115.06,114.97,114.97,10827.0,112.9738,113.0229,112.9345,112.9345,10827.0
2024-07-12 15:30:00,114.98,115.02,114.82,115.0,15628.0,112.9443,112.9836,112.7871,112.9639,15628.0
2024-07-12 15:35:00,114.99,115.07,114.9,114.93,17257.0,112.9541,113.0327,112.8657,112.8952,17257.0
2024-07-12 15:40:00,114.92,114.92,114.79,114.85,19013.0,112.8853,112.8853,112.7576,112.8166,19013.0
2024-07-12 15:45:00,114.85,114.94,114.83,114.85,23018.0,112.8166,112.905,112.7969,112.8166,23018.0
2024-07-12 15:50:00,114.85,114.86,114.64,114.68,32923.0,112.8166,112.8264,112.6103,112.6496,32923.0
2024-07-12 15:55:00,114.67,114.77,114.41,114.61,113046.0,112.6398,112.738,112.3844,112.5808,113046.0
2024-07-15 09:30:00,114.83,115.24,114.74,115.16,50992.0,112.7969,113.1997,112.7085,113.1211,50992.0
2024-07-15 09:35:00,115.13,115.35,114.93,115.27,23864.0,113.0916,113.3077,112.8952,113.2291,23864.0
2024-07-15 09:40:00,115.28,115.34,114.93,115.21,37086.0,113.239,113.2979,112.8952,113.1702,37086.0
2024-07-15 09:45:00,115.21,115.46,115.06,115.4,31804.0,113.1702,113.4158,113.0229,113.3568,31804.0
2024-07-15 09:50:00,115.42,115.66,115.34,115.6,26264.0,113.3765,113.6122,113.2979,113.5533,26264.0
2024-07-15 09:55:00,115.57,115.71,115.28,115.61,37046.0,113.5238,113.6614,113.239,113.5631,37046.0
2024-07-15 10:00:00,115.59,115.59,115.29,115.54,31667.0,113.5435,113.5435,113.2488,113.4944,31667.0
2024-07-15 10:05:00,115.61,115.77,115.4,115.77,8108.0,113.5631,113.7203,113.3568,113.7203,8108.0
2024-07-15 10:10:00,115.84,115.92,115.7,115.79,8027.0,113.7891,113.8676,113.6515,113.7399,8027.0
2024-07-15 10:15:00,115.73,115.97,115.73,115.9,29034.0,113.681,113.9168,113.681,113.848,29034.0
2024-07-15 10:20:00,115.92,116.0,115.89,115.89,28338.0,113.8676,113.9462,113.8382,113.8382,28338.0
2024-07-15 10:25:00,115.88,115.9,115.74,115.86,13546.0,113.8283,113.848,113.6908,113.8087,13546.0
2024-07-15 10:30:00,115.86,115.99,115.86,115.92,11641.0,113.8087,113.9364,113.8087,113.8676,11641.0
2024-07-15 10:35:00,115.93,116.07,115.93,115.98,11969.0,113.8775,114.015,113.8775,113.9266,11969.0
2024-07-15 10:40:00,115.99,116.06,115.99,116.02,13291.0,113.9364,114.0052,113.9364,113.9659,13291.0
2024-07-15 10:45:00,116.04,116.2,116.01,116.16,16576.0,113.9855,114.1427,113.956,114.1034,16576.0
2024-07-15 10:50:00,116.17,116.39,116.15,116.34,20270.0,114.1132,114.3293,114.0936,114.2802,20270.0
2024-07-15 10:55:00,116.36,116.39,116.1,116.1,26971.0,114.2999,114.3293,114.0445,114.0445,26971.0
2024-07-15 11:00:00,116.09,116.19,116.02,116.17,6690.0,114.0346,114.1329,113.9659,114.1132,6690.0
2024-07-15 11:05:00,116.17,116.34,116.17,116.27,11088.0,114.1132,114.2802,114.1132,114.2114,11088.0
2024-07-15 11:10:00,116.27,116.36,116.21,116.35,14047.0,114.2114,114.2999,114.1525,114.29,14047.0
2024-07-15 11:15:00,116.37,116.49,116.33,116.45,6773.0,114.3097,114.4275,114.2704,114.3883,6773.0
2024-07-15 11:20:00,116.46,116.57,116.41,116.55,16691.0,114.3981,114.5061,114.349,114.4865,16691.0
2024-07-15 11:25:00,116.55,116.65,116.44,116.6,20503.0,114.4865,114.5847,114.3784,114.5356,20503.0
2024-07-15 11:30:00,116.61,116.69,116.54,116.63,15518.0,114.5454,114.624,114.4767,114.5651,15518.0
2024-07-15 11:35:00,116.61,116.81,116.6,116.78,11296.0,114.5454,114.7419,114.5356,114.7124,11296.0
2024-07-15 11:40:00,116.78,116.84,116.73,116.8,10102.0,114.7124,114.7714,114.6633,114.7321,10102.0
2024-07-15 11:45:00,116.83,116.89,116.67,116.83,10737.0,114.7615,114.8205,114.6044,114.7615,10737.0
2024-07-15 11:50:00,116.82,117.12,116.81,117.12,16846.0,114.7517,115.0464,114.7419,115.0464,16846.0
2024-07-15 11:55:00,117.17,117.18,117.05,117.06,10340.0,115.0955,115.1053,114.9776,114.9875,10340.0
2024-07-15 12:00:00,117.0,117.02,116.85,116.97,20649.0,114.9285,114.9482,114.7812,114.8991,20649.0
2024-07-15 12:05:00,116.95,117.24,116.89,117.23,13727.0,114.8794,115.1643,114.8205,115.1544,13727.0
2024-07-15 12:10:00,117.24,117.24,117.06,117.11,10042.0,115.1643,115.1643,114.9875,115.0366,10042.0
2024-07-15 12:15:00,117.1,117.22,117.07,117.16,9664.0,115.0267,115.1446,114.9973,115.0857,9664.0
2024-07-15 12:20:00,117.14,117.27,117.12,117.27,11259.0,115.066,115.1937,115.0464,115.1937,11259.0
2024-07-15 12:25:00,117.22,117.24,117.14,117.15,5409.0,115.1446,115.1643,115.066,115.0759,5409.0
2024-07-15 12:30:00,117.14,117.17,117.04,117.1,23028.0,115.066,115.0955,114.9678,115.0267,23028.0
2024-07-15 12:35:00,117.09,117.32,117.07,117.27,10522.0,115.0169,115.2429,114.9973,115.1937,10522.0
2024-07-15 12:40:00,117.25,117.35,117.2,117.26,16680.0,115.1741,115.2723,115.125,115.1839,16680.0
2024-07-15 12:45:00,117.26,117.27,116.85,116.91,24450.0,115.1839,115.1937,114.7812,114.8401,24450.0
2024-07-15 12:50:00,116.91,116.91,116.8,116.85,7255.0,114.8401,114.8401,114.7321,114.7812,7255.0
2024-07-15 12:55:00,116.86,116.92,116.78,116.85,4803.0,114.791,114.8499,114.7124,114.7812,4803.0
2024-07-15 13:00:00,116.8,116.81,116.66,116.79,12737.0,114.7321,114.7419,114.5945,114.7222,12737.0
2024-07-15 13:05:00,116.79,116.92,116.79,116.92,5322.0,114.7222,114.8499,114.7222,114.8499,5322.0
2024-07-15 13:10:00,116.91,116.91,116.75,116.79,7346.0,114.8401,114.8401,114.6829,114.7222,7346.0
2024-07-15 13:15:00,116.73,116.82,116.69,116.77,6952.0,114.6633,114.7517,114.624,114.7026,6952.0
2024-07-15 13:20:00,116.77,116.86,116.71,116.86,5219.0,114.7026,114.791,114.6437,114.791,5219.0
2024-07-15 13:25:00,116.86,116.86,116.71,116.78,11990.0,114.791,114.791,114.6437,114.7124,11990.0
2024-07-15 13:30:00,116.77,116.79,116.59,116.59,29956.0,114.7026,114.7222,114.5258,114.5258,29956.0
2024-07-15 13:35:00,116.61,116.68,116.6,116.61,5854.0,114.5454,114.6142,114.5356,114.5454,5854.0
2024-07-15 13:40:00,116.61,116.73,116.6,116.72,11296.0,114.5454,114.6633,114.5356,114.6535,11296.0
2024-07-15 13:45:00,116.72,116.73,116.57,116.59,27965.0,114.6535,114.6633,114.5061,114.5258,27965.0
2024-07-15 13:50:00,116.58,116.76,116.57,116.74,9599.0,114.516,114.6928,114.5061,114.6731,9599.0
2024-07-15 13:55:00,116.76,116.82,116.74,116.79,6914.0,114.6928,114.7517,114.6731,114.7222,6914.0
2024-07-15 14:00:00,116.8,116.87,116.75,116.79,9045.0,114.7321,114.8008,114.6829,114.7222,9045.0
2024-07-15 14:05:00,116.77,116.89,116.77,116.86,5965.0,114.7026,114.8205,114.7026,114.791,5965.0
2024-07-15 14:10:00,116.86,116.88,116.81,116.82,10577.0,114.791,114.8106,114.7419,114.7517,10577.0
2024-07-15 14:15:00,116.83,116.9,116.81,116.88,8852.0,114.7615,114.8303,114.7419,114.8106,8852.0
2024-07-15 14:20:00,116.9,116.99,116.85,116.96,7226.0,114.8303,114.9187,114.7812,114.8892,7226.0
2024-07-15 14:25:00,116.98,117.04,116.97,117.03,7217.0,114.9089,114.9678,114.8991,114.958,7217.0
2024-07-15 14:30:00,117.05,117.12,116.97,117.05,11654.0,114.9776,115.0464,114.8991,114.9776,11654.0
2024-07-15 14:35:00,117.04,117.04,116.93,117.04,12226.0,114.9678,114.9678,114.8598,114.9678,12226.0
2024-07-15 14:40:00,117.04,117.04,116.91,116.92,8731.0,114.9678,114.9678,114.8401,114.8499,8731.0
2024-07-15 14:45:00,116.93,117.0,116.89,116.9,13995.0,114.8598,114.9285,114.8205,114.8303,13995.0
2024-07-15 14:50:00,116.89,116.89,116.83,116.88,8475.0,114.8205,114.8205,114.7615,114.8106,8475.0
2024-07-15 14:55:00,116.87,116.9,116.86,116.88,14749.0,114.8008,114.8303,114.791,114.8106,14749.0
2024-07-15 15:00:00,116.88,116.89,116.8,116.86,10188.0,114.8106,114.8205,114.7321,114.791,10188.0
2024-07-15 15:05:00,116.84,116.86,116.79,116.86,11019.0,114.7714,114.791,114.7222,114.791,11019.0
2024-07-15 15:10:00,116.87,117.04,116.84,117.02,78089.0,114.8008,114.9678,114.7714,114.9482,78089.0
2024-07-15 15:15:00,117.01,117.05,116.96,117.05,39857.0,114.9383,114.9776,114.8892,114.9776,39857.0
2024-07-15 15:20:00,117.06,117.12,117.01,117.11,25084.0,114.9875,115.0464,114.9383,115.0366,25084.0
2024-07-15 15:25:00,117.11,117.11,116.97,116.99,22066.0,115.0366,115.0366,114.8991,114.9187,22066.0
2024-07-15 15:30:00,116.99,117.0,116.89,116.98,28973.0,114.9187,114.9285,114.8205,114.9089,28973.0
2024-07-15 15:35:00,116.99,117.01,116.85,116.89,27313.0,114.9187,114.9383,114.7812,114.8205,27313.0
2024-07-15 15:40:00,116.88,116.93,116.84,116.84,25268.0,114.8106,114.8598,114.7714,114.7714,25268.0
2024-07-15 15:45:00,116.85,116.94,116.81,116.93,37789.0,114.7812,114.8696,114.7419,114.8598,37789.0
2024-07-15 15:50:00,116.93,117.0,116.69,116.99,75499.0,114.8598,114.9285,114.624,114.9187,75499.0
2024-07-15 15:55:00,116.99,117.06,116.86,116.97,167648.0,114.9187,114.9875,114.791,114.8991,167648.0
2024-07-16 09:30:00,117.5,117.58,117.05,117.34,53149.0,115.4197,115.4983,114.9776,115.2625,53149.0
2024-07-16 09:35:00,117.66,117.71,117.24,117.32,10782.0,115.5768,115.6259,115.1643,115.2429,10782.0
2024-07-16 09:40:00,117.36,117.69,117.36,117.59,10417.0,115.2821,115.6063,115.2821,115.5081,10417.0
2024-07-16 09:45:00,117.85,118.02,117.78,117.96,9316.0,115.7635,115.9305,115.6947,115.8715,9316.0
2024-07-16 09:50:00,117.95,118.34,117.94,118.28,12578.0,115.8617,116.2448,115.8519,116.1859,12578.0
2024-07-16 09:55:00,118.33,118.74,118.33,118.71,9718.0,116.235,116.6377,116.235,116.6082,9718.0
2024-07-16 10:00:00,118.71,119.02,118.6,118.76,65109.0,116.6082,116.9128,116.5002,116.6574,65109.0
2024-07-16 10:05:00,118.72,118.83,118.49,118.5,18297.0,116.6181,116.7261,116.3921,116.402,18297.0
2024-07-16 10:10:00,118.5,118.57,118.32,118.51,11745.0,116.402,116.4707,116.2251,116.4118,11745.0
2024-07-16 10:15:00,118.49,118.55,118.33,118.39,8821.0,116.3921,116.4511,116.235,116.2939,8821.0
2024-07-16 10:20:00,118.36,118.63,118.36,118.53,9755.0,116.2644,116.5297,116.2644,116.4314,9755.0
2024-07-16 10:25:00,118.53,118.73,118.52,118.69,10480.0,116.4314,116.6279,116.4216,116.5886,10480.0
2024-07-16 10:30:00,118.69,118.82,118.6,118.78,10809.0,116.5886,116.7163,116.5002,116.677,10809.0
2024-07-16 10:35:00,118.77,118.85,118.7,118.81,10819.0,116.6672,116.7458,116.5984,116.7065,10819.0
2024-07-16 10:40:00,118.83,118.94,118.73,118.89,20334.0,116.7261,116.8342,116.6279,116.7851,20334.0
2024-07-16 10:45:00,118.9,119.1,118.89,119.1,8556.0,116.7949,116.9913,116.7851,116.9913,8556.0
2024-07-16 10:50:00,119.12,119.33,119.06,119.3,37801.0,117.011,117.2173,116.952,117.1878,37801.0
2024-07-16 10:55:00,119.28,119.32,119.23,119.25,15898.0,117.1682,117.2074,117.119,117.1387,15898.0
2024-07-16 11:00:00,119.25,119.5,119.18,119.49,13055.0,117.1387,117.3843,117.0699,117.3744,13055.0
2024-07-16 11:05:00,119.49,119.53,119.21,119.29,23861.0,117.3744,117.4137,117.0994,117.178,23861.0
2024-07-16 11:10:00,119.29,119.46,119.22,119.34,29158.0,117.178,117.345,117.1092,117.2271,29158.0
2024-07-16 11:15:00,119.38,119.4,119.26,119.35,8650.0,117.2664,117.286,117.1485,117.2369,8650.0
2024-07-16 11:20:00,119.32,119.32,119.14,119.22,18412.0,117.2074,117.2074,117.0306,117.1092,18412.0
2024-07-16 11:25:00,119.21,119.27,119.14,119.16,10060.0,117.0994,117.1583,117.0306,117.0503,10060.0
2024-07-16 11:30:00,119.16,119.16,118.68,118.75,21756.0,117.0503,117.0503,116.5788,116.6475,21756.0
2024-07-16 11:35:00,118.75,118.78,118.64,118.7,13064.0,116.6475,116.677,116.5395,116.5984,13064.0
2024-07-16 11:40:00,118.68,118.82,118.65,118.75,12330.0,116.5788,116.7163,116.5493,116.6475,12330.0
2024-07-16 11:45:00,118.77,118.81,118.61,118.68,5997.0,116.6672,116.7065,116.51,116.5788,5997.0
2024-07-16 11:50:00,118.62,118.8,118.62,118.78,13372.0,116.5198,116.6967,116.5198,116.677,13372.0
2024-07-16 11:55:00,118.79,118.87,118.72,118.83,5537.0,116.6868,116.7654,116.6181,116.7261,5537.0
2024-07-16 12:00:00,118.84,118.86,118.79,118.83,4290.0,116.7359,116.7556,116.6868,116.7261,4290.0
2024-07-16 12:05:00,118.82,118.85,118.75,118.78,15892.0,116.7163,116.7458,116.6475,116.677,15892.0
2024-07-16 12:10:00,118.82,118.91,118.76,118.86,7048.0,116.7163,116.8047,116.6574,116.7556,7048.0
2024-07-16 12:15:00,118.88,118.96,118.86,118.93,7747.0,116.7752,116.8538,116.7556,116.8243,7747.0
2024-07-16 12:20:00,118.94,119.09,118.93,119.06,3282.0,116.8342,116.9815,116.8243,116.952,3282.0
2024-07-16 12:25:00,119.06,119.16,119.06,119.09,13286.0,116.952,117.0503,116.952,116.9815,13286.0
2024-07-16 12:30:00,119.07,119.08,118.95,119.02,24380.0,116.9619,116.9717,116.844,116.9128,24380.0
2024-07-16 12:35:00,119.0,119.08,118.9,118.98,15539.0,116.8931,116.9717,116.7949,116.8735,15539.0
2024-07-16 12:40:00,118.97,118.99,118.92,118.96,8679.0,116.8636,116.8833,116.8145,116.8538,8679.0
2024-07-16 12:45:00,118.98,119.15,118.98,119.05,8177.0,116.8735,117.0405,116.8735,116.9422,8177.0
2024-07-16 12:50:00,119.03,119.04,118.97,119.02,14600.0,116.9226,116.9324,116.8636,116.9128,14600.0
2024-07-16 12:55:00,119.01,119.08,119.01,119.05,6616.0,116.9029,116.9717,116.9029,116.9422,6616.0
2024-07-16 13:00:00,119.03,119.06,119.0,119.03,4967.0,116.9226,116.952,116.8931,116.9226,4967.0
2024-07-16 13:05:00,119.03,119.03,118.95,118.99,4139.0,116.9226,116.9226,116.844,116.8833,4139.0
2024-07-16 13:10:00,118.98,118.98,118.91,118.97,5343.0,116.8735,116.8735,116.8047,116.8636,5343.0
2024-07-16 13:15:00,118.97,118.97,118.89,118.92,5758.0,116.8636,116.8636,116.7851,116.8145,5758.0
2024-07-16 13:20:00,118.9,118.95,118.9,118.93,5956.0,116.7949,116.844,116.7949,116.8243,5956.0
2024-07-16 13:25:00,118.93,118.95,118.88,118.88,6126.0,116.8243,116.844,116.7752,116.7752,6126.0
2024-07-16 13:30:00,118.88,118.88,118.76,118.76,5785.0,116.7752,116.7752,116.6574,116.6574,5785.0
2024-07-16 13:35:00,118.72,118.8,118.7,118.79,4410.0,116.6181,116.6967,116.5984,116.6868,4410.0
2024-07-16 13:40:00,118.79,118.79,118.65,118.72,6832.0,116.6868,116.6868,116.5493,116.6181,6832.0
2024-07-16 13:45:00,118.71,118.78,118.71,118.77,4262.0,116.6082,116.677,116.6082,116.6672,4262.0
2024-07-16 13:50:00,118.76,118.77,118.69,118.76,5606.0,116.6574,116.6672,116.5886,116.6574,5606.0
2024-07-16 13:55:00,118.77,118.79,118.69,118.69,12828.0,116.6672,116.6868,116.5886,116.5886,12828.0
2024-07-16 14:00:00,118.69,118.74,118.61,118.65,9852.0,116.5886,116.6377,116.51,116.5493,9852.0
2024-07-16 14:05:00,118.67,118.75,118.58,118.58,8050.0,116.569,116.6475,116.4805,116.4805,8050.0
2024-07-16 14:10:00,118.59,118.76,118.59,118.73,22891.0,116.4904,116.6574,116.4904,116.6279,22891.0
2024-07-16 14:15:00,118.71,118.73,118.5,118.55,10768.0,116.6082,116.6279,116.402,116.4511,10768.0
2024-07-16 14:20:00,118.54,118.71,118.52,118.55,24109.0,116.4413,116.6082,116.4216,116.4511,24109.0
2024-07-16 14:25:00,118.53,118.63,118.5,118.6,6387.0,116.4314,116.5297,116.402,116.5002,6387.0
2024-07-16 14:30:00,118.62,118.66,118.55,118.59,6876.0,116.5198,116.5591,116.4511,116.4904,6876.0
2024-07-16 14:35:00,118.59,118.69,118.59,118.67,3949.0,116.4904,116.5886,116.4904,116.569,3949.0
2024-07-16 14:40:00,118.72,118.89,118.69,118.89,8138.0,116.6181,116.7851,116.5886,116.7851,8138.0
2024-07-16 14:45:00,118.88,118.89,118.82,118.82,5428.0,116.7752,116.7851,116.7163,116.7163,5428.0
2024-07-16 14:50:00,118.81,118.86,118.77,118.86,5935.0,116.7065,116.7556,116.6672,116.7556,5935.0
2024-07-16 14:55:00,118.87,118.92,118.84,118.91,7028.0,116.7654,116.8145,116.7359,116.8047,7028.0
2024-07-16 15:00:00,118.9,118.97,118.83,118.97,18801.0,116.7949,116.8636,116.7261,116.8636,18801.0
2024-07-16 15:05:00,118.98,118.99,118.86,118.97,7032.0,116.8735,116.8833,116.7556,116.8636,7032.0
2024-07-16 15:10:00,118.97,119.03,118.96,118.97,20803.0,116.8636,116.9226,116.8538,116.8636,20803.0
2024-07-16 15:15:00,118.96,119.01,118.88,119.01,8005.0,116.8538,116.9029,116.7752,116.9029,8005.0
2024-07-16 15:20:00,119.02,119.03,118.97,119.03,8146.0,116.9128,116.9226,116.8636,116.9226,8146.0
2024-07-16 15:25:00,119.05,119.12,119.0,119.1,12340.0,116.9422,117.011,116.8931,116.9913,12340.0
2024-07-16 15:30:00,119.08,119.13,119.03,119.09,11138.0,116.9717,117.0208,116.9226,116.9815,11138.0
2024-07-16 15:35:00,119.09,119.15,119.01,119.08,14493.0,116.9815,117.0405,116.9029,116.9717,14493.0
2024-07-16 15:40:00,119.07,119.13,119.05,119.07,18402.0,116.9619,117.0208,116.9422,116.9619,18402.0
2024-07-16 15:45:00,119.07,119.15,119.06,119.09,32938.0,116.9619,117.0405,116.952,116.9815,32938.0
2024-07-16 15:50:00,119.08,119.22,119.06,119.06,49560.0,116.9717,117.1092,116.952,116.952,49560.0
2024-07-16 15:55:00,119.07,119.14,118.77,118.88,146821.0,116.9619,117.0306,116.6672,116.7752,146821.0
2024-07-17 09:30:00,118.35,118.46,117.94,118.28,44000.0,116.2546,116.3627,115.8519,116.1859,44000.0
2024-07-17 09:35:00,118.32,118.61,118.1,118.43,8494.0,116.2251,116.51,116.009,116.3332,8494.0
2024-07-17 09:40:00,118.37,118.52,118.26,118.52,5054.0,116.2743,116.4216,116.1662,116.4216,5054.0
2024-07-17 09:45:00,118.54,118.62,118.22,118.28,13936.0,116.4413,116.5198,116.1269,116.1859,13936.0
2024-07-17 09:50:00,118.33,118.36,118.19,118.24,31373.0,116.235,116.2644,116.0975,116.1466,31373.0
2024-07-17 09:55:00,118.18,118.27,118.06,118.24,17606.0,116.0876,116.176,115.9698,116.1466,17606.0
2024-07-17 10:00:00,118.22,118.22,117.7,117.7,23948.0,116.1269,116.1269,115.6161,115.6161,23948.0
2024-07-17 10:05:00,117.7,117.7,117.14,117.17,31363.0,115.6161,115.6161,115.066,115.0955,31363.0
2024-07-17 10:10:00,117.2,118.14,117.17,118.12,64891.0,115.125,116.0483,115.0955,116.0287,64891.0
2024-07-17 10:15:00,118.16,118.37,118.08,118.28,17186.0,116.068,116.2743,115.9894,116.1859,17186.0
2024-07-17 10:20:00,118.28,118.32,117.98,118.03,16868.0,116.1859,116.2251,115.8912,115.9403,16868.0
2024-07-17 10:25:00,118.03,118.06,117.86,117.86,18216.0,115.9403,115.9698,115.7733,115.7733,18216.0
2024-07-17 10:30:00,117.85,117.98,117.74,117.95,16251.0,115.7635,115.8912,115.6554,115.8617,16251.0
2024-07-17 10:35:00,117.87,117.95,117.69,117.78,13857.0,115.7831,115.8617,115.6063,115.6947,13857.0
2024-07-17 10:40:00,117.8,117.91,117.64,117.74,13361.0,115.7144,115.8224,115.5572,115.6554,13361.0
2024-07-17 10:45:00,117.71,117.87,117.66,117.87,46774.0,115.6259,115.7831,115.5768,115.7831,46774.0
2024-07-17 10:50:00,117.89,118.15,117.84,117.95,10165.0,115.8028,116.0582,115.7536,115.8617,10165.0
2024-07-17 10:55:00,117.95,117.95,117.78,117.82,19594.0,115.8617,115.8617,115.6947,115.734,19594.0
2024-07-17 11:00:00,117.78,117.94,117.76,117.79,17209.0,115.6947,115.8519,115.6751,115.7045,17209.0
2024-07-17 11:05:00,117.81,117.91,117.75,117.89,31424.0,115.7242,115.8224,115.6652,115.8028,31424.0
2024-07-17 11:10:00,117.95,118.12,117.93,118.07,14230.0,115.8617,116.0287,115.8421,115.9796,14230.0
2024-07-17 11:15:00,118.07,118.11,117.83,118.09,8462.0,115.9796,116.0189,115.7438,115.9992,8462.0
2024-07-17 11:20:00,118.12,118.16,118.02,118.04,5574.0,116.0287,116.068,115.9305,115.9501,5574.0
2024-07-17 11:25:00,118.04,118.15,118.01,118.14,7796.0,115.9501,116.0582,115.9206,116.0483,7796.0
2024-07-17 11:30:00,118.13,118.28,118.05,118.28,18026.0,116.0385,116.1859,115.9599,116.1859,18026.0
2024-07-17 11:35:00,118.25,118.37,118.23,118.33,18188.0,116.1564,116.2743,116.1367,116.235,18188.0
2024-07-17 11:40:00,118.37,118.38,118.29,118.38,8294.0,116.2743,116.2841,116.1957,116.2841,8294.0
2024-07-17 11:45:00,118.39,118.39,118.22,118.29,10755.0,116.2939,116.2939,116.1269,116.1957,10755.0
2024-07-17 11:50:00,118.32,118.41,118.29,118.41,6510.0,116.2251,116.3136,116.1957,116.3136,6510.0
2024-07-17 11:55:00,118.41,118.58,118.41,118.55,37870.0,116.3136,116.4805,116.3136,116.4511,37870.0
2024-07-17 12:00:00,118.58,118.62,118.5,118.54,8359.0,116.4805,116.5198,116.402,116.4413,8359.0
2024-07-17 12:05:00,118.52,118.59,118.41,118.45,13850.0,116.4216,116.4904,116.3136,116.3528,13850.0
2024-07-17 12:10:00,118.41,118.45,118.24,118.27,5011.0,116.3136,116.3528,116.1466,116.176,5011.0
2024-07-17 12:15:00,118.23,118.43,118.23,118.39,42327.0,116.1367,116.3332,116.1367,116.2939,42327.0
2024-07-17 12:20:00,118.43,118.44,118.26,118.26,3992.0,116.3332,116.343,116.1662,116.1662,3992.0
2024-07-17 12:25:00,118.31,118.35,118.2,118.29,7443.0,116.2153,116.2546,116.1073,116.1957,7443.0
2024-07-17 12:30:00,118.3,118.32,118.21,118.25,3846.0,116.2055,116.2251,116.1171,116.1564,3846.0
2024-07-17 12:35:00,118.24,118.26,118.15,118.18,8513.0,116.1466,116.1662,116.0582,116.0876,8513.0
2024-07-17 12:40:00,118.19,118.28,118.17,118.25,4140.0,116.0975,116.1859,116.0778,116.1564,4140.0
2024-07-17 12:45:00,118.28,118.34,118.22,118.32,9966.0,116.1859,116.2448,116.1269,116.2251,9966.0
2024-07-17 12:50:00,118.34,118.37,118.26,118.35,7531.0,116.2448,116.2743,116.1662,116.2546,7531.0
2024-07-17 12:55:00,118.39,118.47,118.36,118.46,8390.0,116.2939,116.3725,116.2644,116.3627,8390.0
2024-07-17 13:00:00,118.45,118.54,118.43,118.5,6801.0,116.3528,116.4413,116.3332,116.402,6801.0
2024-07-17 13:05:00,118.51,118.6,118.43,118.6,18259.0,116.4118,116.5002,116.3332,116.5002,18259.0
2024-07-17 13:10:00,118.61,118.69,118.58,118.69,6699.0,116.51,116.5886,116.4805,116.5886,6699.0
2024-07-17 13:15:00,118.68,118.75,118.56,118.69,18096.0,116.5788,116.6475,116.4609,116.5886,18096.0
2024-07-17 13:20:00,118.68,118.71,118.48,118.48,8350.0,116.5788,116.6082,116.3823,116.3823,8350.0
2024-07-17 13:25:00,118.52,118.58,118.52,118.56,6415.0,116.4216,116.4805,116.4216,116.4609,6415.0
2024-07-17 13:30:00,118.56,118.6,118.4,118.44,11441.0,116.4609,116.5002,116.3037,116.343,11441.0
2024-07-17 13:35:00,118.44,118.52,118.42,118.44,7898.0,116.343,116.4216,116.3234,116.343,7898.0
2024-07-17 13:40:00,118.46,118.57,118.39,118.56,8298.0,116.3627,116.4707,116.2939,116.4609,8298.0
2024-07-17 13:45:00,118.57,118.6,118.5,118.51,12723.0,116.4707,116.5002,116.402,116.4118,12723.0
2024-07-17 13:50:00,118.52,118.54,118.3,118.3,10945.0,116.4216,116.4413,116.2055,116.2055,10945.0
2024-07-17 13:55:00,118.31,118.38,118.29,118.31,15081.0,116.2153,116.2841,116.1957,116.2153,15081.0
2024-07-17 14:00:00,118.3,118.3,118.2,118.26,4243.0,116.2055,116.2055,116.1073,116.1662,4243.0
2024-07-17 14:05:00,118.24,118.24,118.1,118.22,9062.0,116.1466,116.1466,116.009,116.1269,9062.0
2024-07-17 14:10:00,118.27,118.3,118.22,118.23,4878.0,116.176,116.2055,116.1269,116.1367,4878.0
2024-07-17 14:15:00,118.23,118.34,118.21,118.29,15792.0,116.1367,116.2448,116.1171,116.1957,15792.0
2024-07-17 14:20:00,118.26,118.39,118.26,118.31,13406.0,116.1662,116.2939,116.1662,116.2153,13406.0
2024-07-17 14:25:00,118.29,118.35,118.27,118.35,7436.0,116.1957,116.2546,116.176,116.2546,7436.0
2024-07-17 14:30:00,118.33,118.38,118.31,118.35,16065.0,116.235,116.2841,116.2153,116.2546,16065.0
2024-07-17 14:35:00,118.37,118.38,118.23,118.26,6017.0,116.2743,116.2841,116.1367,116.1662,6017.0
2024-07-17 14:40:00,118.26,118.39,118.25,118.3,7076.0,116.1662,116.2939,116.1564,116.2055,7076.0
2024-07-17 14:45:00,118.28,118.32,118.24,118.25,12266.0,116.1859,116.2251,116.1466,116.1564,12266.0
2024-07-17 14:50:00,118.28,118.28,118.18,118.18,8957.0,116.1859,116.1859,116.0876,116.0876,8957.0
2024-07-17 14:55:00,118.2,118.27,118.16,118.22,9313.0,116.1073,116.176,116.068,116.1269,9313.0
2024-07-17 15:00:00,118.2,118.28,118.16,118.16,6923.0,116.1073,116.1859,116.068,116.068,6923.0
2024-07-17 15:05:00,118.15,118.19,118.12,118.18,25249.0,116.0582,116.0975,116.0287,116.0876,25249.0
2024-07-17 15:10:00,118.18,118.31,118.18,118.3,12483.0,116.0876,116.2153,116.0876,116.2055,12483.0
2024-07-17 15:15:00,118.32,118.36,118.22,118.25,17297.0,116.2251,116.2644,116.1269,116.1564,17297.0
2024-07-17 15:20:00,118.25,118.27,118.19,118.2,17927.0,116.1564,116.176,116.0975,116.1073,17927.0
2024-07-17 15:25:00,118.19,118.26,118.17,118.23,15216.0,116.0975,116.1662,116.0778,116.1367,15216.0
2024-07-17 15:30:00,118.22,118.23,118.05,118.06,18046.0,116.1269,116.1367,115.9599,115.9698,18046.0
2024-07-17 15:35:00,118.08,118.1,118.01,118.07,29761.0,115.9894,116.009,115.9206,115.9796,29761.0
2024-07-17 15:40:00,118.08,118.12,118.04,118.05,21378.0,115.9894,116.0287,115.9501,115.9599,21378.0
2024-07-17 15:45:00,118.07,118.17,118.04,118.17,31231.0,115.9796,116.0778,115.9501,116.0778,31231.0
2024-07-17 15:50:00,118.19,118.29,117.87,117.92,52644.0,116.0975,116.1957,115.7831,115.8322,52644.0
2024-07-17 15:55:00,117.9,118.3,117.78,118.21,229676.0,115.8126,116.2055,115.6947,116.1171,229676.0
2024-07-18 09:30:00,117.16,117.34,116.86,117.02,50332.0,115.0857,115.2625,114.791,114.9482,50332.0
2024-07-18 09:35:00,117.0,117.32,116.77,116.93,44130.0,114.9285,115.2429,114.7026,114.8598,44130.0
2024-07-18 09:40:00,117.0,117.05,116.61,116.89,21225.0,114.9285,114.9776,114.5454,114.8205,21225.0
2024-07-18 09:45:00,116.82,116.95,116.57,116.78,18348.0,114.7517,114.8794,114.5061,114.7124,18348.0
2024-07-18 09:50:00,116.87,117.44,116.81,117.43,23725.0,114.8008,115.3607,114.7419,115.3509,23725.0
2024-07-18 09:55:00,117.46,117.9,117.4,117.61,42163.0,115.3804,115.8126,115.3214,115.5277,42163.0
2024-07-18 10:00:00,117.68,118.18,117.53,118.03,28613.0,115.5965,116.0876,115.4491,115.9403,28613.0
2024-07-18 10:05:00,118.06,118.31,117.97,118.15,15673.0,115.9698,116.2153,115.8813,116.0582,15673.0
2024-07-18 10:10:00,117.98,118.45,117.95,118.45,8991.0,115.8912,116.3528,115.8617,116.3528,8991.0
2024-07-18 10:15:00,118.5,118.62,118.45,118.45,15988.0,116.402,116.5198,116.3528,116.3528,15988.0
2024-07-18 10:20:00,118.45,118.53,118.21,118.4,24079.0,116.3528,116.4314,116.1171,116.3037,24079.0
2024-07-18 10:25:00,118.38,118.79,118.37,118.73,7547.0,116.2841,116.6868,116.2743,116.6279,7547.0
2024-07-18 10:30:00,118.76,118.8,118.59,118.6,13786.0,116.6574,116.6967,116.4904,116.5002,13786.0
2024-07-18 10:35:00,118.57,118.57,118.06,118.14,30629.0,116.4707,116.4707,115.9698,116.0483,30629.0
2024-07-18 10:40:00,118.14,118.32,117.96,117.97,30513.0,116.0483,116.2251,115.8715,115.8813,30513.0
2024-07-18 10:45:00,118.05,118.16,117.68,117.77,46152.0,115.9599,116.068,115.5965,115.6849,46152.0
2024-07-18 10:50:00,117.82,118.09,117.59,118.01,10967.0,115.734,115.9992,115.5081,115.9206,10967.0
2024-07-18 10:55:00,118.06,118.13,117.82,118.0,17424.0,115.9698,116.0385,115.734,115.9108,17424.0
2024-07-18 11:00:00,117.97,118.24,117.74,118.22,31874.0,115.8813,116.1466,115.6554,116.1269,31874.0
2024-07-18 11:05:00,118.21,118.33,118.1,118.17,34661.0,116.1171,116.235,116.009,116.0778,34661.0
2024-07-18 11:10:00,118.16,118.37,118.14,118.21,30126.0,116.068,116.2743,116.0483,116.1171,30126.0
2024-07-18 11:15:00,118.23,118.24,117.91,117.93,23085.0,116.1367,116.1466,115.8224,115.8421,23085.0
2024-07-18 11:20:00,117.94,117.99,117.7,117.81,27198.0,115.8519,115.901,115.6161,115.7242,27198.0
2024-07-18 11:25:00,117.79,117.79,117.54,117.56,28314.0,115.7045,115.7045,115.459,115.4786,28314.0
2024-07-18 11:30:00,117.56,117.61,117.41,117.46,31085.0,115.4786,115.5277,115.3313,115.3804,31085.0
2024-07-18 11:35:00,117.46,117.68,117.39,117.42,17573.0,115.3804,115.5965,115.3116,115.3411,17573.0
2024-07-18 11:40:00,117.42,117.55,117.41,117.52,9335.0,115.3411,115.4688,115.3313,115.4393,9335.0
2024-07-18 11:45:00,117.49,117.5,117.25,117.25,21755.0,115.4098,115.4197,115.1741,115.1741,21755.0
2024-07-18 11:50:00,117.26,117.36,117.18,117.29,15081.0,115.1839,115.2821,115.1053,115.2134,15081.0
2024-07-18 11:55:00,117.26,117.3,117.17,117.27,11195.0,115.1839,115.2232,115.0955,115.1937,11195.0
2024-07-18 12:00:00,117.26,117.33,117.21,117.21,12042.0,115.1839,115.2527,115.1348,115.1348,12042.0
2024-07-18 12:05:00,117.25,117.37,117.12,117.29,10526.0,115.1741,115.292,115.0464,115.2134,10526.0
2024-07-18 12:10:00,117.24,117.24,116.94,117.13,10141.0,115.1643,115.1643,114.8696,115.0562,10141.0
2024-07-18 12:15:00,117.08,117.15,117.05,117.15,9087.0,115.0071,115.0759,114.9776,115.0759,9087.0
2024-07-18 12:20:00,117.15,117.25,117.11,117.19,9860.0,115.0759,115.1741,115.0366,115.1152,9860.0
2024-07-18 12:25:00,117.21,117.21,116.93,116.94,9312.0,115.1348,115.1348,114.8598,114.8696,9312.0
2024-07-18 12:30:00,116.92,116.92,116.69,116.86,13839.0,114.8499,114.8499,114.624,114.791,13839.0
2024-07-18 12:35:00,116.84,116.84,116.47,116.5,12461.0,114.7714,114.7714,114.4079,114.4374,12461.0
2024-07-18 12:40:00,116.5,116.54,116.42,116.5,10084.0,114.4374,114.4767,114.3588,114.4374,10084.0
2024-07-18 12:45:00,116.49,116.79,116.48,116.76,6236.0,114.4275,114.7222,114.4177,114.6928,6236.0
2024-07-18 12:50:00,116.85,116.93,116.85,116.87,4876.0,114.7812,114.8598,114.7812,114.8008,4876.0
2024-07-18 12:55:00,116.88,116.98,116.87,116.93,4943.0,114.8106,114.9089,114.8008,114.8598,4943.0
2024-07-18 13:00:00,116.95,117.13,116.93,117.06,4059.0,114.8794,115.0562,114.8598,114.9875,4059.0
2024-07-18 13:05:00,117.05,117.09,116.97,116.98,7436.0,114.9776,115.0169,114.8991,114.9089,7436.0
2024-07-18 13:10:00,116.98,117.05,116.89,116.89,28622.0,114.9089,114.9776,114.8205,114.8205,28622.0
2024-07-18 13:15:00,116.87,116.97,116.75,116.97,9638.0,114.8008,114.8991,114.6829,114.8991,9638.0
2024-07-18 13:20:00,117.01,117.03,116.86,116.89,8058.0,114.9383,114.958,114.791,114.8205,8058.0
2024-07-18 13:25:00,116.9,116.91,116.85,116.9,9794.0,114.8303,114.8401,114.7812,114.8303,9794.0
2024-07-18 13:30:00,116.91,117.2,116.9,117.17,12399.0,114.8401,115.125,114.8303,115.0955,12399.0
2024-07-18 13:35:00,117.18,117.2,117.09,117.15,14039.0,115.1053,115.125,115.0169,115.0759,14039.0
2024-07-18 13:40:00,117.19,117.21,117.13,117.2,28345.0,115.1152,115.1348,115.0562,115.125,28345.0
2024-07-18 13:45:00,117.2,117.64,117.2,117.62,55214.0,115.125,115.5572,115.125,115.5375,55214.0
2024-07-18 13:50:00,117.63,117.63,117.38,117.54,17225.0,115.5474,115.5474,115.3018,115.459,17225.0
2024-07-18 13:55:00,117.51,117.62,117.5,117.61,20450.0,115.4295,115.5375,115.4197,115.5277,20450.0
2024-07-18 14:00:00,117.59,117.59,117.34,117.52,24203.0,115.5081,115.5081,115.2625,115.4393,24203.0
2024-07-18 14:05:00,117.53,117.58,117.39,117.41,12588.0,115.4491,115.4983,115.3116,115.3313,12588.0
2024-07-18 14:10:00,117.43,117.43,117.25,117.35,15861.0,115.3509,115.3509,115.1741,115.2723,15861.0
2024-07-18 14:15:00,117.35,117.37,117.1,117.11,27876.0,115.2723,115.292,115.0267,115.0366,27876.0
2024-07-18 14:20:00,117.11,117.36,117.1,117.29,19127.0,115.0366,115.2821,115.0267,115.2134,19127.0
2024-07-18 14:25:00,117.29,117.3,116.85,116.9,12566.0,115.2134,115.2232,114.7812,114.8303,12566.0
2024-07-18 14:30:00,116.9,116.98,116.86,116.91,15489.0,114.8303,114.9089,114.791,114.8401,15489.0
2024-07-18 14:35:00,116.92,117.02,116.8,116.92,13561.0,114.8499,114.9482,114.7321,114.8499,13561.0
2024-07-18 14:40:00,116.91,116.93,116.8,116.91,22997.0,114.8401,114.8598,114.7321,114.8401,22997.0
2024-07-18 14:45:00,116.89,117.0,116.85,116.86,21369.0,114.8205,114.9285,114.7812,114.791,21369.0
2024-07-18 14:50:00,116.84,116.92,116.57,116.76,30255.0,114.7714,114.8499,114.5061,114.6928,30255.0
2024-07-18 14:55:00,116.76,116.8,116.53,116.62,29174.0,114.6928,114.7321,114.4668,114.5552,29174.0
2024-07-18 15:00:00,116.62,116.77,116.61,116.64,20388.0,114.5552,114.7026,114.5454,114.5749,20388.0
2024-07-18 15:05:00,116.66,116.76,116.49,116.51,15839.0,114.5945,114.6928,114.4275,114.4472,15839.0
2024-07-18 15:10:00,116.49,116.49,116.11,116.2,18398.0,114.4275,114.4275,114.0543,114.1427,18398.0
2024-07-18 15:15:00,116.22,116.25,116.04,116.04,27899.0,114.1623,114.1918,113.9855,113.9855,27899.0
2024-07-18 15:20:00,116.05,116.2,116.02,116.16,12648.0,113.9953,114.1427,113.9659,114.1034,12648.0
2024-07-18 15:25:00,116.2,116.44,116.19,116.41,12074.0,114.1427,114.3784,114.1329,114.349,12074.0
2024-07-18 15:30:00,116.4,116.46,116.22,116.23,29048.0,114.3391,114.3981,114.1623,114.1722,29048.0
2024-07-18 15:35:00,116.25,116.42,116.17,116.36,23169.0,114.1918,114.3588,114.1132,114.2999,23169.0
2024-07-18 15:40:00,116.38,116.43,116.35,116.42,14990.0,114.3195,114.3686,114.29,114.3588,14990.0
2024-07-18 15:45:00,116.43,116.94,116.43,116.94,50141.0,114.3686,114.8696,114.3686,114.8696,50141.0
2024-07-18 15:50:00,116.9,117.0,116.57,116.61,66142.0,114.8303,114.9285,114.5061,114.5454,66142.0
2024-07-18 15:55:00,116.59,116.78,116.47,116.53,198226.0,114.5258,114.7124,114.4079,114.4668,198226.0
2024-07-19 09:30:00,117.36,117.43,116.37,116.76,153776.0,115.2821,115.3509,114.3097,114.6928,153776.0
2024-07-19 09:35:00,116.73,116.81,116.3,116.66,5845.0,114.6633,114.7419,114.2409,114.5945,5845.0
2024-07-19 09:40:00,116.67,116.79,116.5,116.55,9939.0,114.6044,114.7222,114.4374,114.4865,9939.0
2024-07-19 09:45:00,116.54,116.65,116.36,116.44,9799.0,114.4767,114.5847,114.2999,114.3784,9799.0
2024-07-19 09:50:00,116.45,116.51,116.31,116.46,9782.0,114.3883,114.4472,114.2507,114.3981,9782.0
2024-07-19 09:55:00,116.51,116.78,116.5,116.78,5433.0,114.4472,114.7124,114.4374,114.7124,5433.0
2024-07-19 10:00:00,116.76,116.76,116.61,116.67,14255.0,114.6928,114.6928,114.5454,114.6044,14255.0
2024-07-19 10:05:00,116.66,116.87,116.64,116.82,8016.0,114.5945,114.8008,114.5749,114.7517,8016.0
2024-07-19 10:10:00,116.81,116.86,116.64,116.64,6551.0,114.7419,114.791,114.5749,114.5749,6551.0
2024-07-19 10:15:00,116.62,116.69,116.32,116.45,6829.0,114.5552,114.624,114.2606,114.3883,6829.0
2024-07-19 10:20:00,116.49,116.51,116.18,116.21,6270.0,114.4275,114.4472,114.123,114.1525,6270.0
2024-07-19 10:25:00,116.21,116.26,116.04,116.19,5611.0,114.1525,114.2016,113.9855,114.1329,5611.0
2024-07-19 10:30:00,116.17,116.39,116.1,116.3,12106.0,114.1132,114.3293,114.0445,114.2409,12106.0
2024-07-19 10:35:00,116.27,116.43,116.26,116.38,3947.0,114.2114,114.3686,114.2016,114.3195,3947.0
2024-07-19 10:40:00,116.36,116.36,116.23,116.24,7010.0,114.2999,114.2999,114.1722,114.182,7010.0
2024-07-19 10:45:00,116.23,116.26,115.85,115.94,13721.0,114.1722,114.2016,113.7989,113.8873,13721.0
2024-07-19 10:50:00,115.87,115.91,115.73,115.81,7838.0,113.8185,113.8578,113.681,113.7596,7838.0
2024-07-19 10:55:00,115.81,115.9,115.68,115.81,18375.0,113.7596,113.848,113.6319,113.7596,18375.0
2024-07-19 11:00:00,115.8,115.97,115.79,115.86,27006.0,113.7498,113.9168,113.7399,113.8087,27006.0
2024-07-19 11:05:00,115.85,115.9,115.73,115.86,28802.0,113.7989,113.848,113.681,113.8087,28802.0
2024-07-19 11:10:00,115.85,115.93,115.74,115.76,16062.0,113.7989,113.8775,113.6908,113.7105,16062.0
2024-07-19 11:15:00,115.76,115.82,115.68,115.8,9277.0,113.7105,113.7694,113.6319,113.7498,9277.0
2024-07-19 11:20:00,115.78,115.84,115.7,115.76,11290.0,113.7301,113.7891,113.6515,113.7105,11290.0
2024-07-19 11:25:00,115.77,115.82,115.62,115.65,11599.0,113.7203,113.7694,113.573,113.6024,11599.0
2024-07-19 11:30:00,115.67,115.72,115.61,115.7,9320.0,113.6221,113.6712,113.5631,113.6515,9320.0
2024-07-19 11:35:00,115.7,115.76,115.63,115.76,9401.0,113.6515,113.7105,113.5828,113.7105,9401.0
2024-07-19 11:40:00,115.78,115.82,115.66,115.67,6110.0,113.7301,113.7694,113.6122,113.6221,6110.0
2024-07-19 11:45:00,115.67,115.86,115.66,115.81,11513.0,113.6221,113.8087,113.6122,113.7596,11513.0
2024-07-19 11:50:00,115.82,115.93,115.81,115.81,9506.0,113.7694,113.8775,113.7596,113.7596,9506.0
2024-07-19 11:55:00,115.82,115.9,115.64,115.9,7989.0,113.7694,113.848,113.5926,113.848,7989.0
2024-07-19 12:00:00,115.92,116.0,115.88,115.92,5941.0,113.8676,113.9462,113.8283,113.8676,5941.0
2024-07-19 12:05:00,115.94,116.13,115.92,115.99,8793.0,113.8873,114.0739,113.8676,113.9364,8793.0
2024-07-19 12:10:00,116.01,116.06,115.92,115.95,8266.0,113.956,114.0052,113.8676,113.8971,8266.0
2024-07-19 12:15:00,115.97,116.25,115.96,116.2,80396.0,113.9168,114.1918,113.9069,114.1427,80396.0
2024-07-19 12:20:00,116.2,116.21,116.04,116.05,13462.0,114.1427,114.1525,113.9855,113.9953,13462.0
2024-07-19 12:25:00,116.05,116.09,115.95,115.95,8316.0,113.9953,114.0346,113.8971,113.8971,8316.0
2024-07-19 12:30:00,115.97,116.01,115.93,116.0,8918.0,113.9168,113.956,113.8775,113.9462,8918.0
2024-07-19 12:35:00,115.98,116.04,115.91,116.01,8389.0,113.9266,113.9855,113.8578,113.956,8389.0
2024-07-19 12:40:00,116.01,116.06,115.96,115.96,5299.0,113.956,114.0052,113.9069,113.9069,5299.0
2024-07-19 12:45:00,115.95,115.95,115.75,115.75,6576.0,113.8971,113.8971,113.7007,113.7007,6576.0
2024-07-19 12:50:00,115.74,115.78,115.68,115.73,5639.0,113.6908,113.7301,113.6319,113.681,5639.0
2024-07-19 12:55:00,115.75,115.81,115.74,115.77,4200.0,113.7007,113.7596,113.6908,113.7203,4200.0
2024-07-19 13:00:00,115.75,115.75,115.6,115.6,4825.0,113.7007,113.7007,113.5533,113.5533,4825.0
2024-07-19 13:05:00,115.59,115.59,115.46,115.49,4372.0,113.5435,113.5435,113.4158,113.4453,4372.0
2024-07-19 13:10:00,115.49,115.54,115.47,115.54,5455.0,113.4453,113.4944,113.4256,113.4944,5455.0
2024-07-19 13:15:00,115.55,115.55,115.48,115.52,8506.0,113.5042,113.5042,113.4354,113.4747,8506.0
2024-07-19 13:20:00,115.54,115.56,115.41,115.49,10214.0,113.4944,113.514,113.3667,113.4453,10214.0
2024-07-19 13:25:00,115.5,115.56,115.41,115.43,10160.0,113.4551,113.514,113.3667,113.3863,10160.0
2024-07-19 13:30:00,115.42,115.49,115.35,115.45,18553.0,113.3765,113.4453,113.3077,113.406,18553.0
2024-07-19 13:35:00,115.45,115.62,115.42,115.62,7299.0,113.406,113.573,113.3765,113.573,7299.0
2024-07-19 13:40:00,115.61,115.61,115.4,115.42,6468.0,113.5631,113.5631,113.3568,113.3765,6468.0
2024-07-19 13:45:00,115.42,115.6,115.4,115.57,9356.0,113.3765,113.5533,113.3568,113.5238,9356.0
2024-07-19 13:50:00,115.54,115.54,115.35,115.4,5198.0,113.4944,113.4944,113.3077,113.3568,5198.0
2024-07-19 13:55:00,115.39,115.5,115.39,115.48,4264.0,113.347,113.4551,113.347,113.4354,4264.0
2024-07-19 14:00:00,115.49,115.53,115.48,115.51,2833.0,113.4453,113.4845,113.4354,113.4649,2833.0
2024-07-19 14:05:00,115.47,115.66,115.44,115.59,15671.0,113.4256,113.6122,113.3961,113.5435,15671.0
2024-07-19 14:10:00,115.58,115.61,115.49,115.57,6313.0,113.5337,113.5631,113.4453,113.5238,6313.0
2024-07-19 14:15:00,115.57,115.6,115.46,115.47,6108.0,113.5238,113.5533,113.4158,113.4256,6108.0
2024-07-19 14:20:00,115.45,115.46,115.4,115.4,8806.0,113.406,113.4158,113.3568,113.3568,8806.0
2024-07-19 14:25:00,115.4,115.42,115.25,115.26,11322.0,113.3568,113.3765,113.2095,113.2193,11322.0
2024-07-19 14:30:00,115.27,115.27,115.17,115.24,16275.0,113.2291,113.2291,113.1309,113.1997,16275.0
2024-07-19 14:35:00,115.23,115.25,115.11,115.16,7834.0,113.1899,113.2095,113.072,113.1211,7834.0
2024-07-19 14:40:00,115.18,115.18,114.96,115.03,8323.0,113.1407,113.1407,112.9246,112.9934,8323.0
2024-07-19 14:45:00,115.01,115.03,114.96,114.98,7333.0,112.9738,112.9934,112.9246,112.9443,7333.0
2024-07-19 14:50:00,114.99,115.07,114.99,115.03,10221.0,112.9541,113.0327,112.9541,112.9934,10221.0
2024-07-19 14:55:00,115.04,115.14,115.01,115.07,23916.0,113.0032,113.1015,112.9738,113.0327,23916.0
2024-07-19 15:00:00,115.07,115.42,115.07,115.38,4684.0,113.0327,113.3765,113.0327,113.3372,4684.0
2024-07-19 15:05:00,115.31,115.33,115.2,115.2,6781.0,113.2684,113.2881,113.1604,113.1604,6781.0
2024-07-19 15:10:00,115.23,115.3,115.21,115.22,18575.0,113.1899,113.2586,113.1702,113.18,18575.0
2024-07-19 15:15:00,115.21,115.36,115.19,115.36,12151.0,113.1702,113.3176,113.1506,113.3176,12151.0
2024-07-19 15:20:00,115.35,115.52,115.34,115.5,10104.0,113.3077,113.4747,113.2979,113.4551,10104.0
2024-07-19 15:25:00,115.49,115.6,115.49,115.54,25871.0,113.4453,113.5533,113.4453,113.4944,25871.0
2024-07-19 15:30:00,115.53,115.65,115.49,115.51,24270.0,113.4845,113.6024,113.4453,113.4649,24270.0
2024-07-19 15:35:00,115.5,115.52,115.36,115.38,34344.0,113.4551,113.4747,113.3176,113.3372,34344.0
2024-07-19 15:40:00,115.37,115.47,115.3,115.31,29726.0,113.3274,113.4256,113.2586,113.2684,29726.0
2024-07-19 15:45:00,115.31,115.38,115.27,115.38,44027.0,113.2684,113.3372,113.2291,113.3372,44027.0
2024-07-19 15:50:00,115.38,115.57,115.33,115.52,53729.0,113.3372,113.5238,113.2881,113.4747,53729.0
2024-07-19 15:55:00,115.51,115.74,115.48,115.72,176596.0,113.4649,113.6908,113.4354,113.6712,176596.0
2024-07-22 09:30:00,116.47,116.85,116.23,116.36,41804.0,114.4079,114.7812,114.1722,114.2999,41804.0
2024-07-22 09:35:00,116.36,116.68,116.31,116.48,8794.0,114.2999,114.6142,114.2507,114.4177,8794.0
2024-07-22 09:40:00,116.53,116.67,116.2,116.55,9433.0,114.4668,114.6044,114.1427,114.4865,9433.0
2024-07-22 09:45:00,116.5,116.6,116.42,116.58,13425.0,114.4374,114.5356,114.3588,114.516,13425.0
2024-07-22 09:50:00,116.53,116.58,116.29,116.51,10337.0,114.4668,114.516,114.2311,114.4472,10337.0
2024-07-22 09:55:00,116.47,116.51,116.07,116.08,13778.0,114.4079,114.4472,114.015,114.0248,13778.0
2024-07-22 10:00:00,116.15,116.18,115.81,115.81,9755.0,114.0936,114.123,113.7596,113.7596,9755.0
2024-07-22 10:05:00,115.79,115.88,115.67,115.74,12302.0,113.7399,113.8283,113.6221,113.6908,12302.0
2024-07-22 10:10:00,115.77,116.09,115.76,116.06,6746.0,113.7203,114.0346,113.7105,114.0052,6746.0
2024-07-22 10:15:00,116.08,116.09,115.87,115.97,26329.0,114.0248,114.0346,113.8185,113.9168,26329.0
2024-07-22 10:20:00,115.99,116.11,115.9,116.11,8471.0,113.9364,114.0543,113.848,114.0543,8471.0
2024-07-22 10:25:00,116.12,116.15,115.99,116.15,9177.0,114.0641,114.0936,113.9364,114.0936,9177.0
2024-07-22 10:30:00,116.17,116.31,116.09,116.21,9012.0,114.1132,114.2507,114.0346,114.1525,9012.0
2024-07-22 10:35:00,116.19,116.3,116.16,116.29,11496.0,114.1329,114.2409,114.1034,114.2311,11496.0
2024-07-22 10:40:00,116.26,116.43,116.26,116.41,10157.0,114.2016,114.3686,114.2016,114.349,10157.0
2024-07-22 10:45:00,116.41,116.41,116.26,116.32,7516.0,114.349,114.349,114.2016,114.2606,7516.0
2024-07-22 10:50:00,116.3,116.47,116.3,116.47,6026.0,114.2409,114.4079,114.2409,114.4079,6026.0
2024-07-22 10:55:00,116.49,116.79,116.45,116.79,10848.0,114.4275,114.7222,114.3883,114.7222,10848.0
2024-07-22 11:00:00,116.82,117.12,116.8,117.08,6277.0,114.7517,115.0464,114.7321,115.0071,6277.0
2024-07-22 11:05:00,117.11,117.13,116.84,116.86,5911.0,115.0366,115.0562,114.7714,114.791,5911.0
2024-07-22 11:10:00,116.86,116.98,116.86,116.97,9870.0,114.791,114.9089,114.791,114.8991,9870.0
2024-07-22 11:15:00,116.93,116.98,116.83,116.97,7764.0,114.8598,114.9089,114.7615,114.8991,7764.0
2024-07-22 11:20:00,116.94,117.09,116.81,116.86,6241.0,114.8696,115.0169,114.7419,114.791,6241.0
2024-07-22 11:25:00,116.84,116.92,116.67,116.67,12810.0,114.7714,114.8499,114.6044,114.6044,12810.0
2024-07-22 11:30:00,116.66,116.66,116.51,116.56,4081.0,114.5945,114.5945,114.4472,114.4963,4081.0
2024-07-22 11:35:00,116.56,116.67,116.49,116.5,12811.0,114.4963,114.6044,114.4275,114.4374,12811.0
2024-07-22 11:40:00,116.49,116.52,116.37,116.48,3459.0,114.4275,114.457,114.3097,114.4177,3459.0
2024-07-22 11:45:00,116.39,116.48,116.35,116.45,6446.0,114.3293,114.4177,114.29,114.3883,6446.0
2024-07-22 11:50:00,116.42,116.62,116.42,116.55,5054.0,114.3588,114.5552,114.3588,114.4865,5054.0
2024-07-22 11:55:00,116.56,116.66,116.5,116.65,4752.0,114.4963,114.5945,114.4374,114.5847,4752.0
2024-07-22 12:00:00,116.64,116.7,116.62,116.66,7759.0,114.5749,114.6338,114.5552,114.5945,7759.0
2024-07-22 12:05:00,116.68,116.89,116.68,116.89,9203.0,114.6142,114.8205,114.6142,114.8205,9203.0
2024-07-22 12:10:00,116.86,116.92,116.71,116.74,6045.0,114.791,114.8499,114.6437,114.6731,6045.0
2024-07-22 12:15:00,116.75,116.86,116.73,116.78,3057.0,114.6829,114.791,114.6633,114.7124,3057.0
2024-07-22 12:20:00,116.81,116.83,116.65,116.67,4308.0,114.7419,114.7615,114.5847,114.6044,4308.0
2024-07-22 12:25:00,116.67,116.7,116.61,116.62,3860.0,114.6044,114.6338,114.5454,114.5552,3860.0
2024-07-22 12:30:00,116.59,116.61,116.54,116.58,2593.0,114.5258,114.5454,114.4767,114.516,2593.0
2024-07-22 12:35:00,116.59,116.73,116.59,116.69,5946.0,114.5258,114.6633,114.5258,114.624,5946.0
2024-07-22 12:40:00,116.67,116.8,116.66,116.77,14087.0,114.6044,114.7321,114.5945,114.7026,14087.0
2024-07-22 12:45:00,116.76,116.76,116.58,116.59,2394.0,114.6928,114.6928,114.516,114.5258,2394.0
2024-07-22 12:50:00,116.6,116.83,116.6,116.78,4393.0,114.5356,114.7615,114.5356,114.7124,4393.0
2024-07-22 12:55:00,116.79,116.89,116.79,116.89,4879.0,114.7222,114.8205,114.7222,114.8205,4879.0
2024-07-22 13:00:00,116.91,117.09,116.9,117.09,8961.0,114.8401,115.0169,114.8303,115.0169,8961.0
2024-07-22 13:05:00,117.1,117.18,117.09,117.11,3749.0,115.0267,115.1053,115.0169,115.0366,3749.0
2024-07-22 13:10:00,117.11,117.12,116.98,117.06,5241.0,115.0366,115.0464,114.9089,114.9875,5241.0
2024-07-22 13:15:00,117.07,117.14,117.06,117.12,5356.0,114.9973,115.066,114.9875,115.0464,5356.0
2024-07-22 13:20:00,117.11,117.15,117.04,117.12,4731.0,115.0366,115.0759,114.9678,115.0464,4731.0
2024-07-22 13:25:00,117.13,117.22,117.12,117.19,21075.0,115.0562,115.1446,115.0464,115.1152,21075.0
2024-07-22 13:30:00,117.23,117.36,117.2,117.36,6828.0,115.1544,115.2821,115.125,115.2821,6828.0
2024-07-22 13:35:00,117.35,117.35,117.13,117.17,8526.0,115.2723,115.2723,115.0562,115.0955,8526.0
2024-07-22 13:40:00,117.15,117.17,116.98,116.98,2668.0,115.0759,115.0955,114.9089,114.9089,2668.0
2024-07-22 13:45:00,117.0,117.25,116.99,117.19,10679.0,114.9285,115.1741,114.9187,115.1152,10679.0
2024-07-22 13:50:00,117.19,117.28,117.19,117.26,4358.0,115.1152,115.2036,115.1152,115.1839,4358.0
2024-07-22 13:55:00,117.26,117.32,117.26,117.31,4530.0,115.1839,115.2429,115.1839,115.233,4530.0
2024-07-22 14:00:00,117.31,117.32,117.19,117.21,9431.0,115.233,115.2429,115.1152,115.1348,9431.0
2024-07-22 14:05:00,117.21,117.24,117.15,117.22,8999.0,115.1348,115.1643,115.0759,115.1446,8999.0
2024-07-22 14:10:00,117.19,117.21,117.06,117.12,2975.0,115.1152,115.1348,114.9875,115.0464,2975.0
2024-07-22 14:15:00,117.13,117.26,117.12,117.21,26789.0,115.0562,115.1839,115.0464,115.1348,26789.0
2024-07-22 14:20:00,117.19,117.24,117.12,117.2,9787.0,115.1152,115.1643,115.0464,115.125,9787.0
2024-07-22 14:25:00,117.2,117.2,117.07,117.09,15265.0,115.125,115.125,114.9973,115.0169,15265.0
2024-07-22 14:30:00,117.09,117.26,117.08,117.23,6788.0,115.0169,115.1839,115.0071,115.1544,6788.0
2024-07-22 14:35:00,117.23,117.25,117.14,117.16,5150.0,115.1544,115.1741,115.066,115.0857,5150.0
2024-07-22 14:40:00,117.15,117.24,117.13,117.22,12391.0,115.0759,115.1643,115.0562,115.1446,12391.0
2024-07-22 14:45:00,117.22,117.23,117.2,117.22,5447.0,115.1446,115.1544,115.125,115.1446,5447.0
2024-07-22 14:50:00,117.22,117.38,117.22,117.34,14609.0,115.1446,115.3018,115.1446,115.2625,14609.0
2024-07-22 14:55:00,117.34,117.38,117.33,117.38,8061.0,115.2625,115.3018,115.2527,115.3018,8061.0
2024-07-22 15:00:00,117.38,117.42,117.28,117.41,34123.0,115.3018,115.3411,115.2036,115.3313,34123.0
2024-07-22 15:05:00,117.36,117.48,117.35,117.42,24274.0,115.2821,115.4,115.2723,115.3411,24274.0
2024-07-22 15:10:00,117.44,117.53,117.41,117.48,9956.0,115.3607,115.4491,115.3313,115.4,9956.0
2024-07-22 15:15:00,117.48,117.49,117.44,117.45,4619.0,115.4,115.4098,115.3607,115.3706,4619.0
2024-07-22 15:20:00,117.44,117.58,117.43,117.57,17005.0,115.3607,115.4983,115.3509,115.4884,17005.0
2024-07-22 15:25:00,117.57,117.58,117.48,117.5,9355.0,115.4884,115.4983,115.4,115.4197,9355.0
2024-07-22 15:30:00,117.5,117.64,117.48,117.63,13838.0,115.4197,115.5572,115.4,115.5474,13838.0
2024-07-22 15:35:00,117.61,117.7,117.59,117.69,12557.0,115.5277,115.6161,115.5081,115.6063,12557.0
2024-07-22 15:40:00,117.69,117.75,117.62,117.7,21244.0,115.6063,115.6652,115.5375,115.6161,21244.0
2024-07-22 15:45:00,117.7,117.82,117.7,117.73,26365.0,115.6161,115.734,115.6161,115.6456,26365.0
2024-07-22 15:50:00,117.74,117.96,117.72,117.75,52714.0,115.6554,115.8715,115.6358,115.6652,52714.0
2024-07-22 15:55:00,117.76,117.96,117.75,117.83,124421.0,115.6751,115.8715,115.6652,115.7438,124421.0
2024-07-23 09:30:00,117.52,117.66,117.11,117.59,28778.0,115.4393,115.5768,115.0366,115.5081,28778.0
2024-07-23 09:35:00,117.64,117.75,117.41,117.6,16148.0,115.5572,115.6652,115.3313,115.5179,16148.0
2024-07-23 09:40:00,117.6,117.84,117.47,117.75,5736.0,115.5179,115.7536,115.3902,115.6652,5736.0
2024-07-23 09:45:00,117.68,117.87,117.62,117.72,6266.0,115.5965,115.7831,115.5375,115.6358,6266.0
2024-07-23 09:50:00,117.71,117.72,117.41,117.45,2893.0,115.6259,115.6358,115.3313,115.3706,2893.0
2024-07-23 09:55:00,117.58,118.2,117.58,118.2,8886.0,115.4983,116.1073,115.4983,116.1073,8886.0
2024-07-23 10:00:00,118.13,118.54,118.02,118.43,13980.0,116.0385,116.4413,115.9305,116.3332,13980.0
2024-07-23 10:05:00,118.41,118.63,118.37,118.57,11993.0,116.3136,116.5297,116.2743,116.4707,11993.0
2024-07-23 10:10:00,118.53,118.56,118.35,118.53,7776.0,116.4314,116.4609,116.2546,116.4314,7776.0
2024-07-23 10:15:00,118.55,118.57,118.37,118.42,4286.0,116.4511,116.4707,116.2743,116.3234,4286.0
2024-07-23 10:20:00,118.46,118.46,118.08,118.09,6230.0,116.3627,116.3627,115.9894,115.9992,6230.0
2024-07-23 10:25:00,118.15,118.32,118.15,118.29,4750.0,116.0582,116.2251,116.0582,116.1957,4750.0
2024-07-23 10:30:00,118.29,118.37,118.25,118.29,3111.0,116.1957,116.2743,116.1564,116.1957,3111.0
2024-07-23 10:35:00,118.28,118.4,118.27,118.33,4559.0,116.1859,116.3037,116.176,116.235,4559.0
2024-07-23 10:40:00,118.3,118.35,118.18,118.35,3112.0,116.2055,116.2546,116.0876,116.2546,3112.0
2024-07-23 10:45:00,118.32,118.32,118.18,118.19,5657.0,116.2251,116.2251,116.0876,116.0975,5657.0
2024-07-23 10:50:00,118.22,118.36,118.21,118.25,7144.0,116.1269,116.2644,116.1171,116.1564,7144.0
2024-07-23 10:55:00,118.25,118.45,118.23,118.45,7598.0,116.1564,116.3528,116.1367,116.3528,7598.0
2024-07-23 11:00:00,118.45,118.59,118.44,118.54,5477.0,116.3528,116.4904,116.343,116.4413,5477.0
2024-07-23 11:05:00,118.54,118.57,118.49,118.57,4083.0,116.4413,116.4707,116.3921,116.4707,4083.0
2024-07-23 11:10:00,118.55,118.56,118.44,118.45,4544.0,116.4511,116.4609,116.343,116.3528,4544.0
2024-07-23 11:15:00,118.38,118.45,118.33,118.43,9371.0,116.2841,116.3528,116.235,116.3332,9371.0
2024-07-23 11:20:00,118.45,118.52,118.31,118.52,14018.0,116.3528,116.4216,116.2153,116.4216,14018.0
2024-07-23 11:25:00,118.54,118.55,118.45,118.55,4948.0,116.4413,116.4511,116.3528,116.4511,4948.0
2024-07-23 11:30:00,118.55,118.56,118.48,118.55,10633.0,116.4511,116.4609,116.3823,116.4511,10633.0
2024-07-23 11:35:00,118.54,118.58,118.51,118.58,4798.0,116.4413,116.4805,116.4118,116.4805,4798.0
2024-07-23 11:40:00,118.57,118.67,118.56,118.67,4873.0,116.4707,116.569,116.4609,116.569,4873.0
2024-07-23 11:45:00,118.63,118.66,118.5,118.5,5082.0,116.5297,116.5591,116.402,116.402,5082.0
2024-07-23 11:50:00,118.5,118.5,118.36,118.38,3158.0,116.402,116.402,116.2644,116.2841,3158.0
2024-07-23 11:55:00,118.38,118.38,118.26,118.32,3047.0,116.2841,116.2841,116.1662,116.2251,3047.0
2024-07-23 12:00:00,118.31,118.34,118.28,118.3,2636.0,116.2153,116.2448,116.1859,116.2055,2636.0
2024-07-23 12:05:00,118.29,118.35,118.18,118.19,11966.0,116.1957,116.2546,116.0876,116.0975,11966.0
2024-07-23 12:10:00,118.18,118.29,118.17,118.29,6154.0,116.0876,116.1957,116.0778,116.1957,6154.0
2024-07-23 12:15:00,118.27,118.28,118.18,118.19,7399.0,116.176,116.1859,116.0876,116.0975,7399.0
2024-07-23 12:20:00,118.19,118.23,117.95,117.97,5439.0,116.0975,116.1367,115.8617,115.8813,5439.0
2024-07-23 12:25:00,117.98,117.98,117.9,117.92,4929.0,115.8912,115.8912,115.8126,115.8322,4929.0
2024-07-23 12:30:00,117.89,117.89,117.74,117.75,4165.0,115.8028,115.8028,115.6554,115.6652,4165.0
2024-07-23 12:35:00,117.76,117.8,117.73,117.75,4185.0,115.6751,115.7144,115.6456,115.6652,4185.0
2024-07-23 12:40:00,117.76,117.82,117.7,117.72,4798.0,115.6751,115.734,115.6161,115.6358,4798.0
2024-07-23 12:45:00,117.7,117.76,117.62,117.62,4292.0,115.6161,115.6751,115.5375,115.5375,4292.0
2024-07-23 12:50:00,117.64,117.65,117.61,117.62,3134.0,115.5572,115.567,115.5277,115.5375,3134.0
2024-07-23 12:55:00,117.61,117.75,117.6,117.74,4364.0,115.5277,115.6652,115.5179,115.6554,4364.0
2024-07-23 13:00:00,117.73,117.78,117.69,117.77,4404.0,115.6456,115.6947,115.6063,115.6849,4404.0
2024-07-23 13:05:00,117.77,117.77,117.67,117.68,4458.0,115.6849,115.6849,115.5867,115.5965,4458.0
2024-07-23 13:10:00,117.69,117.77,117.66,117.73,7525.0,115.6063,115.6849,115.5768,115.6456,7525.0
2024-07-23 13:15:00,117.71,117.73,117.67,117.68,6250.0,115.6259,115.6456,115.5867,115.5965,6250.0
2024-07-23 13:20:00,117.7,117.8,117.69,117.73,7779.0,115.6161,115.7144,115.6063,115.6456,7779.0
2024-07-23 13:25:00,117.73,117.76,117.71,117.73,1939.0,115.6456,115.6751,115.6259,115.6456,1939.0
2024-07-23 13:30:00,117.64,117.68,117.48,117.49,2237.0,115.5572,115.5965,115.4,115.4098,2237.0
2024-07-23 13:35:00,117.47,117.51,117.43,117.46,4472.0,115.3902,115.4295,115.3509,115.3804,4472.0
2024-07-23 13:40:00,117.46,117.47,117.4,117.46,6045.0,115.3804,115.3902,115.3214,115.3804,6045.0
2024-07-23 13:45:00,117.46,117.59,117.45,117.59,3663.0,115.3804,115.5081,115.3706,115.5081,3663.0
2024-07-23 13:50:00,117.59,117.63,117.56,117.59,1773.0,115.5081,115.5474,115.4786,115.5081,1773.0
2024-07-23 13:55:00,117.61,117.72,117.6,117.72,5152.0,115.5277,115.6358,115.5179,115.6358,5152.0
2024-07-23 14:00:00,117.71,117.77,117.71,117.76,2814.0,115.6259,115.6849,115.6259,115.6751,2814.0
2024-07-23 14:05:00,117.75,117.84,117.71,117.74,9607.0,115.6652,115.7536,115.6259,115.6554,9607.0
2024-07-23 14:10:00,117.7,117.73,117.67,117.7,3269.0,115.6161,115.6456,115.5867,115.6161,3269.0
2024-07-23 14:15:00,117.7,117.73,117.69,117.71,1608.0,115.6161,115.6456,115.6063,115.6259,1608.0
2024-07-23 14:20:00,117.72,117.81,117.72,117.79,5886.0,115.6358,115.7242,115.6358,115.7045,5886.0
2024-07-23 14:25:00,117.75,117.79,117.66,117.69,3856.0,115.6652,115.7045,115.5768,115.6063,3856.0
2024-07-23 14:30:00,117.7,117.72,117.65,117.66,5093.0,115.6161,115.6358,115.567,115.5768,5093.0
2024-07-23 14:35:00,117.65,117.69,117.62,117.66,4752.0,115.567,115.6063,115.5375,115.5768,4752.0
2024-07-23 14:40:00,117.65,117.72,117.64,117.71,11855.0,115.567,115.6358,115.5572,115.6259,11855.0
2024-07-23 14:45:00,117.72,117.81,117.7,117.71,5095.0,115.6358,115.7242,115.6161,115.6259,5095.0
2024-07-23 14:50:00,117.67,117.71,117.65,117.67,4950.0,115.5867,115.6259,115.567,115.5867,4950.0
2024-07-23 14:55:00,117.67,117.75,117.66,117.7,5477.0,115.5867,115.6652,115.5768,115.6161,5477.0
2024-07-23 15:00:00,117.69,117.7,117.63,117.69,5395.0,115.6063,115.6161,115.5474,115.6063,5395.0
2024-07-23 15:05:00,117.69,117.77,117.63,117.64,9066.0,115.6063,115.6849,115.5474,115.5572,9066.0
2024-07-23 15:10:00,117.65,117.73,117.65,117.67,13858.0,115.567,115.6456,115.567,115.5867,13858.0
2024-07-23 15:15:00,117.67,117.7,117.63,117.66,5925.0,115.5867,115.6161,115.5474,115.5768,5925.0
2024-07-23 15:20:00,117.64,117.75,117.61,117.75,6367.0,115.5572,115.6652,115.5277,115.6652,6367.0
2024-07-23 15:25:00,117.75,117.82,117.74,117.78,13269.0,115.6652,115.734,115.6554,115.6947,13269.0
2024-07-23 15:30:00,117.77,117.79,117.7,117.76,18214.0,115.6849,115.7045,115.6161,115.6751,18214.0
2024-07-23 15:35:00,117.76,117.76,117.67,117.7,9159.0,115.6751,115.6751,115.5867,115.6161,9159.0
2024-07-23 15:40:00,117.69,117.7,117.53,117.54,13991.0,115.6063,115.6161,115.4491,115.459,13991.0
2024-07-23 15:45:00,117.56,117.72,117.55,117.71,21699.0,115.4786,115.6358,115.4688,115.6259,21699.0
2024-07-23 15:50:00,117.71,117.79,117.55,117.56,31291.0,115.6259,115.7045,115.4688,115.4786,31291.0
2024-07-23 15:55:00,117.56,117.63,117.5,117.62,66992.0,115.4786,115.5474,115.4197,115.5375,66992.0
2024-07-24 09:30:00,117.09,117.62,117.02,117.62,38004.0,115.0169,115.5375,114.9482,115.5375,38004.0
2024-07-24 09:35:00,117.62,117.62,117.26,117.62,6721.0,115.5375,115.5375,115.1839,115.5375,6721.0
2024-07-24 09:40:00,117.78,117.78,117.11,117.11,7639.0,115.6947,115.6947,115.0366,115.0366,7639.0
2024-07-24 09:45:00,117.11,117.17,116.82,116.89,9116.0,115.0366,115.0955,114.7517,114.8205,9116.0
2024-07-24 09:50:00,116.92,116.92,116.15,116.17,7297.0,114.8499,114.8499,114.0936,114.1132,7297.0
2024-07-24 09:55:00,116.1,116.18,115.9,116.18,9205.0,114.0445,114.123,113.848,114.123,9205.0
2024-07-24 10:00:00,116.14,116.65,116.12,116.45,13218.0,114.0837,114.5847,114.0641,114.3883,13218.0
2024-07-24 10:05:00,116.52,116.59,116.17,116.18,10600.0,114.457,114.5258,114.1132,114.123,10600.0
2024-07-24 10:10:00,116.18,116.2,115.98,116.11,50229.0,114.123,114.1427,113.9266,114.0543,50229.0
2024-07-24 10:15:00,116.12,116.18,115.94,115.98,24460.0,114.0641,114.123,113.8873,113.9266,24460.0
2024-07-24 10:20:00,115.98,116.11,115.85,116.05,15648.0,113.9266,114.0543,113.7989,113.9953,15648.0
2024-07-24 10:25:00,116.07,116.2,115.98,116.2,11452.0,114.015,114.1427,113.9266,114.1427,11452.0
2024-07-24 10:30:00,116.17,116.26,116.1,116.16,15159.0,114.1132,114.2016,114.0445,114.1034,15159.0
2024-07-24 10:35:00,116.15,116.17,115.94,115.97,9250.0,114.0936,114.1132,113.8873,113.9168,9250.0
2024-07-24 10:40:00,116.02,116.27,115.99,116.25,9086.0,113.9659,114.2114,113.9364,114.1918,9086.0
2024-07-24 10:45:00,116.24,116.36,116.16,116.31,11836.0,114.182,114.2999,114.1034,114.2507,11836.0
2024-07-24 10:50:00,116.31,116.48,116.18,116.19,11693.0,114.2507,114.4177,114.123,114.1329,11693.0
2024-07-24 10:55:00,116.18,116.18,115.98,116.09,10496.0,114.123,114.123,113.9266,114.0346,10496.0
2024-07-24 11:00:00,116.05,116.08,115.9,115.95,5685.0,113.9953,114.0248,113.848,113.8971,5685.0
2024-07-24 11:05:00,115.94,115.94,115.75,115.86,5280.0,113.8873,113.8873,113.7007,113.8087,5280.0
2024-07-24 11:10:00,115.83,115.93,115.77,115.88,3932.0,113.7792,113.8775,113.7203,113.8283,3932.0
2024-07-24 11:15:00,115.85,115.89,115.54,115.56,14036.0,113.7989,113.8382,113.4944,113.514,14036.0
2024-07-24 11:20:00,115.6,115.67,115.51,115.63,10828.0,113.5533,113.6221,113.4649,113.5828,10828.0
2024-07-24 11:25:00,115.57,115.69,115.57,115.68,5778.0,113.5238,113.6417,113.5238,113.6319,5778.0
2024-07-24 11:30:00,115.69,115.9,115.67,115.89,7160.0,113.6417,113.848,113.6221,113.8382,7160.0
2024-07-24 11:35:00,115.89,115.97,115.79,115.95,6073.0,113.8382,113.9168,113.7399,113.8971,6073.0
2024-07-24 11:40:00,115.95,116.01,115.91,115.92,17868.0,113.8971,113.956,113.8578,113.8676,17868.0
2024-07-24 11:45:00,115.92,115.93,115.82,115.91,9408.0,113.8676,113.8775,113.7694,113.8578,9408.0
2024-07-24 11:50:00,115.91,116.07,115.9,115.99,5455.0,113.8578,114.015,113.848,113.9364,5455.0
2024-07-24 11:55:00,115.99,116.0,115.87,115.93,4390.0,113.9364,113.9462,113.8185,113.8775,4390.0
2024-07-24 12:00:00,115.95,116.09,115.95,116.03,4037.0,113.8971,114.0346,113.8971,113.9757,4037.0
2024-07-24 12:05:00,116.05,116.06,115.87,115.88,6316.0,113.9953,114.0052,113.8185,113.8283,6316.0
2024-07-24 12:10:00,115.84,115.91,115.75,115.81,12180.0,113.7891,113.8578,113.7007,113.7596,12180.0
2024-07-24 12:15:00,115.83,115.93,115.72,115.76,6583.0,113.7792,113.8775,113.6712,113.7105,6583.0
2024-07-24 12:20:00,115.72,115.82,115.63,115.65,5743.0,113.6712,113.7694,113.5828,113.6024,5743.0
2024-07-24 12:25:00,115.61,115.61,115.56,115.6,3849.0,113.5631,113.5631,113.514,113.5533,3849.0
2024-07-24 12:30:00,115.58,115.61,115.51,115.52,8310.0,113.5337,113.5631,113.4649,113.4747,8310.0
2024-07-24 12:35:00,115.52,115.55,115.43,115.43,9210.0,113.4747,113.5042,113.3863,113.3863,9210.0
2024-07-24 12:40:00,115.44,115.44,115.15,115.16,8446.0,113.3961,113.3961,113.1113,113.1211,8446.0
2024-07-24 12:45:00,115.16,115.28,115.15,115.27,6219.0,113.1211,113.239,113.1113,113.2291,6219.0
2024-07-24 12:50:00,115.3,115.3,115.2,115.2,3515.0,113.2586,113.2586,113.1604,113.1604,3515.0
2024-07-24 12:55:00,115.18,115.3,115.18,115.29,4276.0,113.1407,113.2586,113.1407,113.2488,4276.0
2024-07-24 13:00:00,115.31,115.41,115.11,115.16,16490.0,113.2684,113.3667,113.072,113.1211,16490.0
2024-07-24 13:05:00,115.16,115.36,115.15,115.36,18664.0,113.1211,113.3176,113.1113,113.3176,18664.0
2024-07-24 13:10:00,115.39,115.48,115.38,115.42,6916.0,113.347,113.4354,113.3372,113.3765,6916.0
2024-07-24 13:15:00,115.42,115.47,115.4,115.42,1743.0,113.3765,113.4256,113.3568,113.3765,1743.0
2024-07-24 13:20:00,115.41,115.43,115.39,115.41,2634.0,113.3667,113.3863,113.347,113.3667,2634.0
2024-07-24 13:25:00,115.41,115.43,115.31,115.38,4433.0,113.3667,113.3863,113.2684,113.3372,4433.0
2024-07-24 13:30:00,115.36,115.42,115.29,115.42,4021.0,113.3176,113.3765,113.2488,113.3765,4021.0
2024-07-24 13:35:00,115.44,115.55,115.43,115.49,3350.0,113.3961,113.5042,113.3863,113.4453,3350.0
2024-07-24 13:40:00,115.48,115.5,115.42,115.5,3421.0,113.4354,113.4551,113.3765,113.4551,3421.0
2024-07-24 13:45:00,115.48,115.57,115.46,115.48,10441.0,113.4354,113.5238,113.4158,113.4354,10441.0
2024-07-24 13:50:00,115.48,115.54,115.32,115.5,35893.0,113.4354,113.4944,113.2783,113.4551,35893.0
2024-07-24 13:55:00,115.48,115.5,115.31,115.38,4617.0,113.4354,113.4551,113.2684,113.3372,4617.0
2024-07-24 14:00:00,115.38,115.53,115.38,115.44,5834.0,113.3372,113.4845,113.3372,113.3961,5834.0
2024-07-24 14:05:00,115.49,115.64,115.47,115.62,5133.0,113.4453,113.5926,113.4256,113.573,5133.0
2024-07-24 14:10:00,115.6,115.77,115.6,115.69,21891.0,113.5533,113.7203,113.5533,113.6417,21891.0
2024-07-24 14:15:00,115.67,115.67,115.48,115.53,3429.0,113.6221,113.6221,113.4354,113.4845,3429.0
2024-07-24 14:20:00,115.5,115.5,115.4,115.43,5919.0,113.4551,113.4551,113.3568,113.3863,5919.0
2024-07-24 14:25:00,115.44,115.49,115.37,115.42,6839.0,113.3961,113.4453,113.3274,113.3765,6839.0
2024-07-24 14:30:00,115.41,115.49,115.4,115.42,4593.0,113.3667,113.4453,113.3568,113.3765,4593.0
2024-07-24 14:35:00,115.33,115.41,115.31,115.36,4743.0,113.2881,113.3667,113.2684,113.3176,4743.0
2024-07-24 14:40:00,115.34,115.34,115.15,115.18,4512.0,113.2979,113.2979,113.1113,113.1407,4512.0
2024-07-24 14:45:00,115.2,115.25,115.12,115.15,5099.0,113.1604,113.2095,113.0818,113.1113,5099.0
2024-07-24 14:50:00,115.17,115.18,115.06,115.12,8516.0,113.1309,113.1407,113.0229,113.0818,8516.0
2024-07-24 14:55:00,115.13,115.22,115.13,115.2,6187.0,113.0916,113.18,113.0916,113.1604,6187.0
2024-07-24 15:00:00,115.17,115.21,115.07,115.2,6209.0,113.1309,113.1702,113.0327,113.1604,6209.0
2024-07-24 15:05:00,115.22,115.3,115.03,115.08,8204.0,113.18,113.2586,112.9934,113.0425,8204.0
2024-07-24 15:10:00,115.09,115.15,115.04,115.12,8318.0,113.0523,113.1113,113.0032,113.0818,8318.0
2024-07-24 15:15:00,115.1,115.18,115.09,115.11,8102.0,113.0622,113.1407,113.0523,113.072,8102.0
2024-07-24 15:20:00,115.1,115.14,115.06,115.08,15023.0,113.0622,113.1015,113.0229,113.0425,15023.0
2024-07-24 15:25:00,115.08,115.1,114.79,114.82,14716.0,113.0425,113.0622,112.7576,112.7871,14716.0
2024-07-24 15:30:00,114.8,114.8,114.6,114.76,15696.0,112.7675,112.7675,112.571,112.7282,15696.0
2024-07-24 15:35:00,114.75,114.77,114.44,114.44,13633.0,112.7184,112.738,112.4138,112.4138,13633.0
2024-07-24 15:40:00,114.46,114.49,114.22,114.22,30516.0,112.4335,112.463,112.1977,112.1977,30516.0
2024-07-24 15:45:00,114.22,114.24,114.07,114.14,23398.0,112.1977,112.2174,112.0504,112.1192,23398.0
2024-07-24 15:50:00,114.16,114.25,114.07,114.22,38842.0,112.1388,112.2272,112.0504,112.1977,38842.0
2024-07-24 15:55:00,114.21,114.22,113.95,114.09,128824.0,112.1879,112.1977,111.9325,112.07,128824.0
2024-07-25 09:30:00,114.33,114.57,114.07,114.38,47627.0,112.3058,112.5415,112.0504,112.3549,47627.0
2024-07-25 09:35:00,114.39,114.45,113.55,113.55,10208.0,112.3647,112.4237,111.5396,111.5396,10208.0
2024-07-25 09:40:00,113.55,114.06,113.51,114.06,8833.0,111.5396,112.0406,111.5003,112.0406,8833.0
2024-07-25 09:45:00,114.08,114.56,113.89,114.55,10955.0,112.0602,112.5317,111.8736,112.5219,10955.0
2024-07-25 09:50:00,114.57,114.83,114.32,114.63,15188.0,112.5415,112.7969,112.296,112.6005,15188.0
2024-07-25 09:55:00,114.63,114.86,114.55,114.81,8414.0,112.6005,112.8264,112.5219,112.7773,8414.0
2024-07-25 10:00:00,114.75,114.86,114.2,114.45,13074.0,112.7184,112.8264,112.1781,112.4237,13074.0
2024-07-25 10:05:00,114.37,114.38,114.1,114.17,5604.0,112.3451,112.3549,112.0799,112.1486,5604.0
2024-07-25 10:10:00,114.15,114.19,113.9,114.0,11396.0,112.129,112.1683,111.8834,111.9816,11396.0
2024-07-25 10:15:00,113.98,114.38,113.95,114.37,8820.0,111.962,112.3549,111.9325,112.3451,8820.0
2024-07-25 10:20:00,114.34,114.55,114.27,114.55,7638.0,112.3156,112.5219,112.2469,112.5219,7638.0
2024-07-25 10:25:00,114.55,114.67,114.44,114.57,6043.0,112.5219,112.6398,112.4138,112.5415,6043.0
2024-07-25 10:30:00,114.58,114.89,114.53,114.82,4828.0,112.5514,112.8559,112.5023,112.7871,4828.0
2024-07-25 10:35:00,114.78,114.98,114.63,114.63,13242.0,112.7478,112.9443,112.6005,112.6005,13242.0
2024-07-25 10:40:00,114.61,114.62,114.3,114.39,22068.0,112.5808,112.5907,112.2763,112.3647,22068.0
2024-07-25 10:45:00,114.35,114.48,114.29,114.32,15398.0,112.3254,112.4531,112.2665,112.296,15398.0
2024-07-25 10:50:00,114.33,114.57,114.33,114.51,13032.0,112.3058,112.5415,112.3058,112.4826,13032.0
2024-07-25 10:55:00,114.56,114.94,114.53,114.89,9363.0,112.5317,112.905,112.5023,112.8559,9363.0
2024-07-25 11:00:00,114.94,115.11,114.94,115.03,10579.0,112.905,113.072,112.905,112.9934,10579.0
2024-07-25 11:05:00,115.07,115.1,114.95,114.95,3885.0,113.0327,113.0622,112.9148,112.9148,3885.0
2024-07-25 11:10:00,114.92,115.03,114.83,115.02,8329.0,112.8853,112.9934,112.7969,112.9836,8329.0
2024-07-25 11:15:00,115.01,115.21,115.01,115.13,12171.0,112.9738,113.1702,112.9738,113.0916,12171.0
2024-07-25 11:20:00,115.07,115.19,114.94,114.97,18340.0,113.0327,113.1506,112.905,112.9345,18340.0
2024-07-25 11:25:00,114.95,115.03,114.85,114.96,7431.0,112.9148,112.9934,112.8166,112.9246,7431.0
2024-07-25 11:30:00,114.94,115.11,114.91,115.11,7556.0,112.905,113.072,112.8755,113.072,7556.0
2024-07-25 11:35:00,115.14,115.27,115.09,115.22,22398.0,113.1015,113.2291,113.0523,113.18,22398.0
2024-07-25 11:40:00,115.21,115.39,115.2,115.34,5521.0,113.1702,113.347,113.1604,113.2979,5521.0
2024-07-25 11:45:00,115.32,115.48,115.28,115.43,7250.0,113.2783,113.4354,113.239,113.3863,7250.0
2024-07-25 11:50:00,115.44,115.53,115.41,115.51,5759.0,113.3961,113.4845,113.3667,113.4649,5759.0
2024-07-25 11:55:00,115.48,115.59,115.42,115.44,7824.0,113.4354,113.5435,113.3765,113.3961,7824.0
2024-07-25 12:00:00,115.45,115.58,115.4,115.58,5567.0,113.406,113.5337,113.3568,113.5337,5567.0
2024-07-25 12:05:00,115.56,115.65,115.51,115.65,9092.0,113.514,113.6024,113.4649,113.6024,9092.0
2024-07-25 12:10:00,115.63,115.81,115.59,115.78,5984.0,113.5828,113.7596,113.5435,113.7301,5984.0
2024-07-25 12:15:00,115.77,115.96,115.75,115.93,4715.0,113.7203,113.9069,113.7007,113.8775,4715.0
2024-07-25 12:20:00,115.96,116.04,115.91,115.91,3960.0,113.9069,113.9855,113.8578,113.8578,3960.0
2024-07-25 12:25:00,115.89,116.06,115.85,116.03,6691.0,113.8382,114.0052,113.7989,113.9757,6691.0
2024-07-25 12:30:00,116.05,116.11,116.01,116.03,4673.0,113.9953,114.0543,113.956,113.9757,4673.0
2024-07-25 12:35:00,116.06,116.13,116.03,116.13,2400.0,114.0052,114.0739,113.9757,114.0739,2400.0
2024-07-25 12:40:00,116.13,116.15,116.07,116.15,5398.0,114.0739,114.0936,114.015,114.0936,5398.0
2024-07-25 12:45:00,116.13,116.15,115.92,116.04,5944.0,114.0739,114.0936,113.8676,113.9855,5944.0
2024-07-25 12:50:00,116.06,116.07,116.0,116.04,2447.0,114.0052,114.015,113.9462,113.9855,2447.0
2024-07-25 12:55:00,116.05,116.17,116.05,116.17,5164.0,113.9953,114.1132,113.9953,114.1132,5164.0
2024-07-25 13:00:00,116.24,116.38,116.18,116.29,5430.0,114.182,114.3195,114.123,114.2311,5430.0
2024-07-25 13:05:00,116.26,116.39,116.26,116.39,3081.0,114.2016,114.3293,114.2016,114.3293,3081.0
2024-07-25 13:10:00,116.37,116.43,116.3,116.31,25430.0,114.3097,114.3686,114.2409,114.2507,25430.0
2024-07-25 13:15:00,116.29,116.29,116.04,116.07,3032.0,114.2311,114.2311,113.9855,114.015,3032.0
2024-07-25 13:20:00,116.06,116.06,115.82,115.84,3551.0,114.0052,114.0052,113.7694,113.7891,3551.0
2024-07-25 13:25:00,115.88,115.91,115.81,115.86,2771.0,113.8283,113.8578,113.7596,113.8087,2771.0
2024-07-25 13:30:00,115.84,115.85,115.71,115.76,5741.0,113.7891,113.7989,113.6614,113.7105,5741.0
2024-07-25 13:35:00,115.76,115.87,115.76,115.81,7906.0,113.7105,113.8185,113.7105,113.7596,7906.0
2024-07-25 13:40:00,115.79,115.82,115.77,115.82,3237.0,113.7399,113.7694,113.7203,113.7694,3237.0
2024-07-25 13:45:00,115.82,115.82,115.62,115.68,9293.0,113.7694,113.7694,113.573,113.6319,9293.0
2024-07-25 13:50:00,115.68,115.76,115.63,115.68,6733.0,113.6319,113.7105,113.5828,113.6319,6733.0
2024-07-25 13:55:00,115.6,115.68,115.57,115.66,2900.0,113.5533,113.6319,113.5238,113.6122,2900.0
2024-07-25 14:00:00,115.66,115.67,115.51,115.51,15859.0,113.6122,113.6221,113.4649,113.4649,15859.0
2024-07-25 14:05:00,115.49,115.61,115.49,115.58,7541.0,113.4453,113.5631,113.4453,113.5337,7541.0
2024-07-25 14:10:00,115.56,115.61,115.56,115.61,3490.0,113.514,113.5631,113.514,113.5631,3490.0
2024-07-25 14:15:00,115.62,115.74,115.62,115.69,5072.0,113.573,113.6908,113.573,113.6417,5072.0
2024-07-25 14:20:00,115.67,115.67,115.53,115.54,3286.0,113.6221,113.6221,113.4845,113.4944,3286.0
2024-07-25 14:25:00,115.56,115.62,115.46,115.49,3892.0,113.514,113.573,113.4158,113.4453,3892.0
2024-07-25 14:30:00,115.52,115.65,115.52,115.56,4622.0,113.4747,113.6024,113.4747,113.514,4622.0
2024-07-25 14:35:00,115.57,115.57,115.36,115.38,4684.0,113.5238,113.5238,113.3176,113.3372,4684.0
2024-07-25 14:40:00,115.37,115.4,115.19,115.21,4935.0,113.3274,113.3568,113.1506,113.1702,4935.0
2024-07-25 14:45:00,115.21,115.21,114.93,114.93,3562.0,113.1702,113.1702,112.8952,112.8952,3562.0
2024-07-25 14:50:00,114.96,114.99,114.82,114.82,4130.0,112.9246,112.9541,112.7871,112.7871,4130.0
2024-07-25 14:55:00,114.84,115.0,114.83,114.92,5914.0,112.8068,112.9639,112.7969,112.8853,5914.0
2024-07-25 15:00:00,114.92,115.01,114.92,114.99,7849.0,112.8853,112.9738,112.8853,112.9541,7849.0
2024-07-25 15:05:00,115.01,115.03,114.91,115.0,8685.0,112.9738,112.9934,112.8755,112.9639,8685.0
2024-07-25 15:10:00,114.98,115.02,114.93,115.02,7964.0,112.9443,112.9836,112.8952,112.9836,7964.0
2024-07-25 15:15:00,115.02,115.2,114.99,115.16,11613.0,112.9836,113.1604,112.9541,113.1211,11613.0
2024-07-25 15:20:00,115.21,115.34,115.18,115.33,9521.0,113.1702,113.2979,113.1407,113.2881,9521.0
2024-07-25 15:25:00,115.33,115.52,115.33,115.51,8397.0,113.2881,113.4747,113.2881,113.4649,8397.0
2024-07-25 15:30:00,115.52,115.55,115.34,115.36,14513.0,113.4747,113.5042,113.2979,113.3176,14513.0
2024-07-25 15:35:00,115.37,115.37,115.08,115.1,11026.0,113.3274,113.3274,113.0425,113.0622,11026.0
2024-07-25 15:40:00,115.09,115.14,114.98,115.06,19212.0,113.0523,113.1015,112.9443,113.0229,19212.0
2024-07-25 15:45:00,115.05,115.06,114.82,115.04,26721.0,113.013,113.0229,112.7871,113.0032,26721.0
2024-07-25 15:50:00,115.02,115.14,114.66,114.66,33659.0,112.9836,113.1015,112.6299,112.6299,33659.0
2024-07-25 15:55:00,114.66,114.71,114.46,114.6,121401.0,112.6299,112.6791,112.4335,112.571,121401.0
2024-07-26 09:30:00,115.65,115.65,115.18,115.53,28552.0,113.6024,113.6024,113.1407,113.4845,28552.0
2024-07-26 09:35:00,115.44,116.47,115.43,116.47,13364.0,113.3961,114.4079,113.3863,114.4079,13364.0
2024-07-26 09:40:00,116.4,116.85,116.14,116.71,18738.0,114.3391,114.7812,114.0837,114.6437,18738.0
2024-07-26 09:45:00,116.64,116.97,116.63,116.86,23574.0,114.5749,114.8991,114.5651,114.791,23574.0
2024-07-26 09:50:00,116.88,116.9,116.55,116.76,16322.0,114.8106,114.8303,114.4865,114.6928,16322.0
2024-07-26 09:55:00,116.77,116.88,116.66,116.72,6976.0,114.7026,114.8106,114.5945,114.6535,6976.0
2024-07-26 10:00:00,116.63,117.1,116.59,117.01,14379.0,114.5651,115.0267,114.5258,114.9383,14379.0
2024-07-26 10:05:00,116.97,116.97,116.59,116.7,22668.0,114.8991,114.8991,114.5258,114.6338,22668.0
2024-07-26 10:10:00,116.7,116.87,116.58,116.62,11933.0,114.6338,114.8008,114.516,114.5552,11933.0
2024-07-26 10:15:00,116.62,116.66,116.44,116.44,6016.0,114.5552,114.5945,114.3784,114.3784,6016.0
2024-07-26 10:20:00,116.5,116.77,116.49,116.77,7885.0,114.4374,114.7026,114.4275,114.7026,7885.0
2024-07-26 10:25:00,116.81,116.93,116.7,116.86,10307.0,114.7419,114.8598,114.6338,114.791,10307.0
2024-07-26 10:30:00,116.84,116.85,116.19,116.24,12022.0,114.7714,114.7812,114.1329,114.182,12022.0
2024-07-26 10:35:00,116.24,116.38,116.06,116.25,8211.0,114.182,114.3195,114.0052,114.1918,8211.0
2024-07-26 10:40:00,116.25,116.63,116.25,116.48,6448.0,114.1918,114.5651,114.1918,114.4177,6448.0
2024-07-26 10:45:00,116.56,116.63,116.49,116.51,3855.0,114.4963,114.5651,114.4275,114.4472,3855.0
2024-07-26 10:50:00,116.48,116.59,116.38,116.56,10951.0,114.4177,114.5258,114.3195,114.4963,10951.0
2024-07-26 10:55:00,116.57,116.59,116.34,116.38,8637.0,114.5061,114.5258,114.2802,114.3195,8637.0
2024-07-26 11:00:00,116.37,116.75,116.36,116.55,11510.0,114.3097,114.6829,114.2999,114.4865,11510.0
2024-07-26 11:05:00,116.57,116.7,116.51,116.51,13573.0,114.5061,114.6338,114.4472,114.4472,13573.0
2024-07-26 11:10:00,116.55,116.66,116.49,116.66,5910.0,114.4865,114.5945,114.4275,114.5945,5910.0
2024-07-26 11:15:00,116.65,116.66,116.55,116.65,5761.0,114.5847,114.5945,114.4865,114.5847,5761.0
2024-07-26 11:20:00,116.64,116.87,116.64,116.81,5396.0,114.5749,114.8008,114.5749,114.7419,5396.0
2024-07-26 11:25:00,116.77,116.8,116.69,116.76,4059.0,114.7026,114.7321,114.624,114.6928,4059.0
2024-07-26 11:30:00,116.75,116.91,116.75,116.81,4374.0,114.6829,114.8401,114.6829,114.7419,4374.0
2024-07-26 11:35:00,116.78,116.9,116.78,116.88,5649.0,114.7124,114.8303,114.7124,114.8106,5649.0
2024-07-26 11:40:00,116.87,116.9,116.8,116.88,4894.0,114.8008,114.8303,114.7321,114.8106,4894.0
2024-07-26 11:45:00,116.89,116.91,116.71,116.89,4739.0,114.8205,114.8401,114.6437,114.8205,4739.0
2024-07-26 11:50:00,116.96,117.05,116.91,116.94,5558.0,114.8892,114.9776,114.8401,114.8696,5558.0
2024-07-26 11:55:00,116.91,117.1,116.9,117.1,3791.0,114.8401,115.0267,114.8303,115.0267,3791.0
2024-07-26 12:00:00,117.14,117.25,117.11,117.23,4222.0,115.066,115.1741,115.0366,115.1544,4222.0
2024-07-26 12:05:00,117.18,117.26,117.18,117.26,2488.0,115.1053,115.1839,115.1053,115.1839,2488.0
2024-07-26 12:10:00,117.26,117.26,117.01,117.08,9796.0,115.1839,115.1839,114.9383,115.0071,9796.0
2024-07-26 12:15:00,117.09,117.18,117.04,117.08,10226.0,115.0169,115.1053,114.9678,115.0071,10226.0
2024-07-26 12:20:00,117.08,117.1,117.04,117.06,5125.0,115.0071,115.0267,114.9678,114.9875,5125.0
2024-07-26 12:25:00,117.09,117.21,117.04,117.13,3149.0,115.0169,115.1348,114.9678,115.0562,3149.0
2024-07-26 12:30:00,117.16,117.24,117.09,117.11,2705.0,115.0857,115.1643,115.0169,115.0366,2705.0
2024-07-26 12:35:00,117.1,117.22,117.05,117.19,4051.0,115.0267,115.1446,114.9776,115.1152,4051.0
2024-07-26 12:40:00,117.22,117.3,117.18,117.23,6387.0,115.1446,115.2232,115.1053,115.1544,6387.0
2024-07-26 12:45:00,117.23,117.29,117.21,117.29,4607.0,115.1544,115.2134,115.1348,115.2134,4607.0
2024-07-26 12:50:00,117.29,117.49,117.27,117.47,14950.0,115.2134,115.4098,115.1937,115.3902,14950.0
2024-07-26 12:55:00,117.47,117.58,117.47,117.57,4226.0,115.3902,115.4983,115.3902,115.4884,4226.0
2024-07-26 13:00:00,117.55,117.56,117.42,117.43,4381.0,115.4688,115.4786,115.3411,115.3509,4381.0
2024-07-26 13:05:00,117.45,117.48,117.35,117.35,3958.0,115.3706,115.4,115.2723,115.2723,3958.0
2024-07-26 13:10:00,117.39,117.44,117.36,117.38,3547.0,115.3116,115.3607,115.2821,115.3018,3547.0
2024-07-26 13:15:00,117.42,117.53,117.41,117.49,11223.0,115.3411,115.4491,115.3313,115.4098,11223.0
2024-07-26 13:20:00,117.49,117.56,117.47,117.53,4590.0,115.4098,115.4786,115.3902,115.4491,4590.0
2024-07-26 13:25:00,117.53,117.66,117.51,117.66,6489.0,115.4491,115.5768,115.4295,115.5768,6489.0
2024-07-26 13:30:00,117.64,117.66,117.4,117.43,7084.0,115.5572,115.5768,115.3214,115.3509,7084.0
2024-07-26 13:35:00,117.38,117.38,116.99,117.02,9390.0,115.3018,115.3018,114.9187,114.9482,9390.0
2024-07-26 13:40:00,117.02,117.04,116.9,117.03,5053.0,114.9482,114.9678,114.8303,114.958,5053.0
2024-07-26 13:45:00,117.03,117.22,117.02,117.08,8833.0,114.958,115.1446,114.9482,115.0071,8833.0
2024-07-26 13:50:00,117.07,117.08,116.97,117.08,2606.0,114.9973,115.0071,114.8991,115.0071,2606.0
2024-07-26 13:55:00,117.09,117.19,117.07,117.11,6160.0,115.0169,115.1152,114.9973,115.0366,6160.0
2024-07-26 14:00:00,117.12,117.29,117.12,117.19,4556.0,115.0464,115.2134,115.0464,115.1152,4556.0
2024-07-26 14:05:00,117.19,117.24,117.15,117.19,4033.0,115.1152,115.1643,115.0759,115.1152,4033.0
2024-07-26 14:10:00,117.18,117.23,117.14,117.14,4196.0,115.1053,115.1544,115.066,115.066,4196.0
2024-07-26 14:15:00,117.16,117.2,117.1,117.13,5925.0,115.0857,115.125,115.0267,115.0562,5925.0
2024-07-26 14:20:00,117.13,117.25,117.1,117.21,7345.0,115.0562,115.1741,115.0267,115.1348,7345.0
2024-07-26 14:25:00,117.2,117.22,117.08,117.08,3846.0,115.125,115.1446,115.0071,115.0071,3846.0
2024-07-26 14:30:00,117.08,117.08,116.95,117.04,5511.0,115.0071,115.0071,114.8794,114.9678,5511.0
2024-07-26 14:35:00,117.02,117.05,117.0,117.03,2767.0,114.9482,114.9776,114.9285,114.958,2767.0
2024-07-26 14:40:00,117.03,117.03,116.84,116.93,4383.0,114.958,114.958,114.7714,114.8598,4383.0
2024-07-26 14:45:00,116.94,116.94,116.86,116.91,3701.0,114.8696,114.8696,114.791,114.8401,3701.0
2024-07-26 14:50:00,116.87,116.93,116.86,116.89,7229.0,114.8008,114.8598,114.791,114.8205,7229.0
2024-07-26 14:55:00,116.88,116.99,116.85,116.93,6397.0,114.8106,114.9187,114.7812,114.8598,6397.0
2024-07-26 15:00:00,116.9,116.94,116.82,116.85,5148.0,114.8303,114.8696,114.7517,114.7812,5148.0
2024-07-26 15:05:00,116.81,116.98,116.77,116.97,4167.0,114.7419,114.9089,114.7026,114.8991,4167.0
2024-07-26 15:10:00,116.96,117.09,116.93,117.04,8545.0,114.8892,115.0169,114.8598,114.9678,8545.0
2024-07-26 15:15:00,117.04,117.09,116.92,117.05,10916.0,114.9678,115.0169,114.8499,114.9776,10916.0
2024-07-26 15:20:00,117.05,117.1,116.99,117.1,10495.0,114.9776,115.0267,114.9187,115.0267,10495.0
2024-07-26 15:25:00,117.12,117.2,117.08,117.1,5364.0,115.0464,115.125,115.0071,115.0267,5364.0
2024-07-26 15:30:00,117.08,117.08,116.76,116.79,7081.0,115.0071,115.0071,114.6928,114.7222,7081.0
2024-07-26 15:35:00,116.75,116.88,116.7,116.75,15144.0,114.6829,114.8106,114.6338,114.6829,15144.0
2024-07-26 15:40:00,116.78,116.89,116.78,116.87,13633.0,114.7124,114.8205,114.7124,114.8008,13633.0
2024-07-26 15:45:00,116.87,116.97,116.82,116.88,16488.0,114.8008,114.8991,114.7517,114.8106,16488.0
2024-07-26 15:50:00,116.9,117.04,116.54,116.55,26342.0,114.8303,114.9678,114.4767,114.4865,26342.0
2024-07-26 15:55:00,116.55,116.93,116.51,116.84,99713.0,114.4865,114.8598,114.4472,114.7714,99713.0
2024-07-29 09:30:00,116.9,117.02,116.36,116.46,32311.0,114.8303,114.9482,114.2999,114.3981,32311.0
2024-07-29 09:35:00,116.37,117.15,116.36,117.01,28889.0,114.3097,115.0759,114.2999,114.9383,28889.0
2024-07-29 09:40:00,116.94,117.08,116.78,116.94,8114.0,114.8696,115.0071,114.7124,114.8696,8114.0
2024-07-29 09:45:00,116.94,117.1,116.82,116.94,12515.0,114.8696,115.0267,114.7517,114.8696,12515.0
2024-07-29 09:50:00,116.96,117.06,116.73,117.01,13633.0,114.8892,114.9875,114.6633,114.9383,13633.0
2024-07-29 09:55:00,117.0,117.17,116.99,117.12,10944.0,114.9285,115.0955,114.9187,115.0464,10944.0
2024-07-29 10:00:00,117.12,117.26,117.08,117.17,9799.0,115.0464,115.1839,115.0071,115.0955,9799.0
2024-07-29 10:05:00,117.14,117.2,116.98,117.04,10595.0,115.066,115.125,114.9089,114.9678,10595.0
2024-07-29 10:10:00,117.02,117.02,116.69,116.73,13779.0,114.9482,114.9482,114.624,114.6633,13779.0
2024-07-29 10:15:00,116.71,117.01,116.71,116.97,10406.0,114.6437,114.9383,114.6437,114.8991,10406.0
2024-07-29 10:20:00,116.99,117.21,116.98,117.07,5892.0,114.9187,115.1348,114.9089,114.9973,5892.0
2024-07-29 10:25:00,117.07,117.07,116.86,116.86,12170.0,114.9973,114.9973,114.791,114.791,12170.0
2024-07-29 10:30:00,116.83,116.84,116.4,116.44,13868.0,114.7615,114.7714,114.3391,114.3784,13868.0
2024-07-29 10:35:00,116.44,116.71,116.36,116.71,15773.0,114.3784,114.6437,114.2999,114.6437,15773.0
2024-07-29 10:40:00,116.68,116.77,116.62,116.74,2322.0,114.6142,114.7026,114.5552,114.6731,2322.0
2024-07-29 10:45:00,116.74,116.79,116.65,116.65,4883.0,114.6731,114.7222,114.5847,114.5847,4883.0
2024-07-29 10:50:00,116.63,116.7,116.6,116.66,4047.0,114.5651,114.6338,114.5356,114.5945,4047.0
2024-07-29 10:55:00,116.68,116.79,116.66,116.67,6864.0,114.6142,114.7222,114.5945,114.6044,6864.0
2024-07-29 11:00:00,116.69,116.72,116.64,116.64,6771.0,114.624,114.6535,114.5749,114.5749,6771.0
2024-07-29 11:05:00,116.63,116.63,116.49,116.5,2025.0,114.5651,114.5651,114.4275,114.4374,2025.0
2024-07-29 11:10:00,116.47,116.59,116.47,116.56,4834.0,114.4079,114.5258,114.4079,114.4963,4834.0
2024-07-29 11:15:00,116.55,116.58,116.53,116.53,3593.0,114.4865,114.516,114.4668,114.4668,3593.0
2024-07-29 11:20:00,116.54,116.72,116.53,116.72,5034.0,114.4767,114.6535,114.4668,114.6535,5034.0
2024-07-29 11:25:00,116.74,116.85,116.74,116.77,3479.0,114.6731,114.7812,114.6731,114.7026,3479.0
2024-07-29 11:30:00,116.79,116.79,116.54,116.57,6974.0,114.7222,114.7222,114.4767,114.5061,6974.0
2024-07-29 11:35:00,116.6,116.74,116.56,116.73,7668.0,114.5356,114.6731,114.4963,114.6633,7668.0
2024-07-29 11:40:00,116.74,116.75,116.69,116.75,4572.0,114.6731,114.6829,114.624,114.6829,4572.0
2024-07-29 11:45:00,116.79,117.02,116.79,117.0,6526.0,114.7222,114.9482,114.7222,114.9285,6526.0
2024-07-29 11:50:00,117.01,117.03,116.92,116.99,5487.0,114.9383,114.958,114.8499,114.9187,5487.0
2024-07-29 11:55:00,117.02,117.16,117.02,117.12,1401.0,114.9482,115.0857,114.9482,115.0464,1401.0
2024-07-29 12:00:00,117.15,117.26,117.14,117.23,3541.0,115.0759,115.1839,115.066,115.1544,3541.0
2024-07-29 12:05:00,117.24,117.62,117.24,117.52,20500.0,115.1643,115.5375,115.1643,115.4393,20500.0
2024-07-29 12:10:00,117.48,117.82,117.47,117.79,31323.0,115.4,115.734,115.3902,115.7045,31323.0
2024-07-29 12:15:00,117.79,117.87,117.72,117.76,4286.0,115.7045,115.7831,115.6358,115.6751,4286.0
2024-07-29 12:20:00,117.77,117.77,117.63,117.74,4009.0,115.6849,115.6849,115.5474,115.6554,4009.0
2024-07-29 12:25:00,117.71,117.77,117.64,117.74,7739.0,115.6259,115.6849,115.5572,115.6554,7739.0
2024-07-29 12:30:00,117.77,117.79,117.62,117.68,10547.0,115.6849,115.7045,115.5375,115.5965,10547.0
2024-07-29 12:35:00,117.68,117.69,117.54,117.67,4409.0,115.5965,115.6063,115.459,115.5867,4409.0
2024-07-29 12:40:00,117.65,117.68,117.5,117.52,9898.0,115.567,115.5965,115.4197,115.4393,9898.0
2024-07-29 12:45:00,117.55,117.62,117.52,117.58,5950.0,115.4688,115.5375,115.4393,115.4983,5950.0
2024-07-29 12:50:00,117.56,117.58,117.38,117.56,8586.0,115.4786,115.4983,115.3018,115.4786,8586.0
2024-07-29 12:55:00,117.55,117.59,117.5,117.56,6531.0,115.4688,115.5081,115.4197,115.4786,6531.0
2024-07-29 13:00:00,117.53,117.53,117.41,117.41,14557.0,115.4491,115.4491,115.3313,115.3313,14557.0
2024-07-29 13:05:00,117.34,117.54,117.31,117.54,6485.0,115.2625,115.459,115.233,115.459,6485.0
2024-07-29 13:10:00,117.54,117.71,117.54,117.63,3847.0,115.459,115.6259,115.459,115.5474,3847.0
2024-07-29 13:15:00,117.62,117.69,117.5,117.64,7443.0,115.5375,115.6063,115.4197,115.5572,7443.0
2024-07-29 13:20:00,117.54,117.55,117.45,117.46,1872.0,115.459,115.4688,115.3706,115.3804,1872.0
2024-07-29 13:25:00,117.43,117.51,117.36,117.4,17602.0,115.3509,115.4295,115.2821,115.3214,17602.0
2024-07-29 13:30:00,117.39,117.42,117.37,117.39,8150.0,115.3116,115.3411,115.292,115.3116,8150.0
2024-07-29 13:35:00,117.38,117.46,117.32,117.46,11707.0,115.3018,115.3804,115.2429,115.3804,11707.0
2024-07-29 13:40:00,117.46,117.46,117.41,117.44,3518.0,115.3804,115.3804,115.3313,115.3607,3518.0
2024-07-29 13:45:00,117.44,117.51,117.43,117.48,2731.0,115.3607,115.4295,115.3509,115.4,2731.0
2024-07-29 13:50:00,117.47,117.55,117.45,117.54,5130.0,115.3902,115.4688,115.3706,115.459,5130.0
2024-07-29 13:55:00,117.54,117.64,117.51,117.61,6103.0,115.459,115.5572,115.4295,115.5277,6103.0
2024-07-29 14:00:00,117.63,117.63,117.49,117.62,6294.0,115.5474,115.5474,115.4098,115.5375,6294.0
2024-07-29 14:05:00,117.62,117.66,117.6,117.63,9605.0,115.5375,115.5768,115.5179,115.5474,9605.0
2024-07-29 14:10:00,117.68,117.76,117.61,117.76,8444.0,115.5965,115.6751,115.5277,115.6751,8444.0
2024-07-29 14:15:00,117.75,117.8,117.64,117.8,8763.0,115.6652,115.7144,115.5572,115.7144,8763.0
2024-07-29 14:20:00,117.81,117.88,117.79,117.84,10564.0,115.7242,115.7929,115.7045,115.7536,10564.0
2024-07-29 14:25:00,117.83,117.88,117.78,117.88,5060.0,115.7438,115.7929,115.6947,115.7929,5060.0
2024-07-29 14:30:00,117.9,117.91,117.8,117.88,7381.0,115.8126,115.8224,115.7144,115.7929,7381.0
2024-07-29 14:35:00,117.89,117.9,117.81,117.84,4306.0,115.8028,115.8126,115.7242,115.7536,4306.0
2024-07-29 14:40:00,117.85,117.94,117.78,117.88,14664.0,115.7635,115.8519,115.6947,115.7929,14664.0
2024-07-29 14:45:00,117.87,117.9,117.51,117.57,19534.0,115.7831,115.8126,115.4295,115.4884,19534.0
2024-07-29 14:50:00,117.59,117.68,117.58,117.66,7119.0,115.5081,115.5965,115.4983,115.5768,7119.0
2024-07-29 14:55:00,117.68,117.8,117.67,117.78,10190.0,115.5965,115.7144,115.5867,115.6947,10190.0
2024-07-29 15:00:00,117.76,117.8,117.71,117.72,10071.0,115.6751,115.7144,115.6259,115.6358,10071.0
2024-07-29 15:05:00,117.7,117.8,117.7,117.75,17670.0,115.6161,115.7144,115.6161,115.6652,17670.0
2024-07-29 15:10:00,117.76,117.82,117.73,117.79,26192.0,115.6751,115.734,115.6456,115.7045,26192.0
2024-07-29 15:15:00,117.76,117.8,117.71,117.74,11504.0,115.6751,115.7144,115.6259,115.6554,11504.0
2024-07-29 15:20:00,117.73,117.89,117.72,117.88,13657.0,115.6456,115.8028,115.6358,115.7929,13657.0
2024-07-29 15:25:00,117.88,117.91,117.84,117.9,11455.0,115.7929,115.8224,115.7536,115.8126,11455.0
2024-07-29 15:30:00,117.9,117.97,117.76,117.77,25124.0,115.8126,115.8813,115.6751,115.6849,25124.0
2024-07-29 15:35:00,117.78,117.97,117.75,117.97,17987.0,115.6947,115.8813,115.6652,115.8813,17987.0
2024-07-29 15:40:00,117.97,118.0,117.93,117.99,17726.0,115.8813,115.9108,115.8421,115.901,17726.0
2024-07-29 15:45:00,117.99,118.02,117.91,117.95,24970.0,115.901,115.9305,115.8224,115.8617,24970.0
2024-07-29 15:50:00,117.96,118.07,117.81,117.82,51187.0,115.8715,115.9796,115.7242,115.734,51187.0
2024-07-29 15:55:00,117.83,117.94,117.66,117.81,158797.0,115.7438,115.8519,115.5768,115.7242,158797.0
2024-07-30 09:30:00,118.18,118.83,118.07,118.73,35292.0,116.0876,116.7261,115.9796,116.6279,35292.0
2024-07-30 09:35:00,118.68,118.8,118.58,118.8,5670.0,116.5788,116.6967,116.4805,116.6967,5670.0
2024-07-30 09:40:00,118.73,118.79,118.38,118.61,8016.0,116.6279,116.6868,116.2841,116.51,8016.0
2024-07-30 09:45:00,118.58,118.73,118.48,118.67,13963.0,116.4805,116.6279,116.3823,116.569,13963.0
2024-07-30 09:50:00,118.62,118.73,118.57,118.6,21825.0,116.5198,116.6279,116.4707,116.5002,21825.0
2024-07-30 09:55:00,118.68,118.92,118.62,118.92,13501.0,116.5788,116.8145,116.5198,116.8145,13501.0
2024-07-30 10:00:00,118.96,118.96,118.45,118.58,89879.0,116.8538,116.8538,116.3528,116.4805,89879.0
2024-07-30 10:05:00,118.56,118.84,118.47,118.73,25808.0,116.4609,116.7359,116.3725,116.6279,25808.0
2024-07-30 10:10:00,118.73,118.81,118.29,118.33,30316.0,116.6279,116.7065,116.1957,116.235,30316.0
2024-07-30 10:15:00,118.35,118.55,118.34,118.5,40510.0,116.2546,116.4511,116.2448,116.402,40510.0
2024-07-30 10:20:00,118.5,118.5,118.28,118.34,62913.0,116.402,116.402,116.1859,116.2448,62913.0
2024-07-30 10:25:00,118.36,118.53,118.2,118.33,80279.0,116.2644,116.4314,116.1073,116.235,80279.0
2024-07-30 10:30:00,118.32,118.44,118.27,118.44,14561.0,116.2251,116.343,116.176,116.343,14561.0
2024-07-30 10:35:00,118.41,118.52,118.32,118.52,12084.0,116.3136,116.4216,116.2251,116.4216,12084.0
2024-07-30 10:40:00,118.55,118.61,118.44,118.61,10392.0,116.4511,116.51,116.343,116.51,10392.0
2024-07-30 10:45:00,118.62,118.79,118.56,118.64,13419.0,116.5198,116.6868,116.4609,116.5395,13419.0
2024-07-30 10:50:00,118.65,118.7,118.51,118.51,7965.0,116.5493,116.5984,116.4118,116.4118,7965.0
2024-07-30 10:55:00,118.47,118.47,118.32,118.33,13775.0,116.3725,116.3725,116.2251,116.235,13775.0
2024-07-30 11:00:00,118.34,118.38,117.74,117.74,65886.0,116.2448,116.2841,115.6554,115.6554,65886.0
2024-07-30 11:05:00,117.7,117.77,117.53,117.53,17678.0,115.6161,115.6849,115.4491,115.4491,17678.0
2024-07-30 11:10:00,117.45,117.68,117.45,117.53,13072.0,115.3706,115.5965,115.3706,115.4491,13072.0
2024-07-30 11:15:00,117.54,117.61,117.37,117.5,16700.0,115.459,115.5277,115.292,115.4197,16700.0
2024-07-30 11:20:00,117.5,117.53,117.28,117.33,8259.0,115.4197,115.4491,115.2036,115.2527,8259.0
2024-07-30 11:25:00,117.33,117.36,116.98,116.98,10162.0,115.2527,115.2821,114.9089,114.9089,10162.0
2024-07-30 11:30:00,116.99,117.03,116.64,116.7,29133.0,114.9187,114.958,114.5749,114.6338,29133.0
2024-07-30 11:35:00,116.71,116.84,116.6,116.67,13859.0,114.6437,114.7714,114.5356,114.6044,13859.0
2024-07-30 11:40:00,116.66,116.72,116.51,116.53,5404.0,114.5945,114.6535,114.4472,114.4668,5404.0
2024-07-30 11:45:00,116.47,116.55,116.42,116.46,17794.0,114.4079,114.4865,114.3588,114.3981,17794.0
2024-07-30 11:50:00,116.44,116.45,116.04,116.16,18127.0,114.3784,114.3883,113.9855,114.1034,18127.0
2024-07-30 11:55:00,116.17,116.25,116.07,116.12,10983.0,114.1132,114.1918,114.015,114.0641,10983.0
2024-07-30 12:00:00,116.12,116.15,115.62,115.63,22200.0,114.0641,114.0936,113.573,113.5828,22200.0
2024-07-30 12:05:00,115.56,115.91,115.56,115.84,12028.0,113.514,113.8578,113.514,113.7891,12028.0
2024-07-30 12:10:00,115.84,115.88,115.71,115.81,11321.0,113.7891,113.8283,113.6614,113.7596,11321.0
2024-07-30 12:15:00,115.75,115.78,115.62,115.78,7806.0,113.7007,113.7301,113.573,113.7301,7806.0
2024-07-30 12:20:00,115.79,115.84,115.67,115.77,5951.0,113.7399,113.7891,113.6221,113.7203,5951.0
2024-07-30 12:25:00,115.81,115.89,115.74,115.77,15964.0,113.7596,113.8382,113.6908,113.7203,15964.0
2024-07-30 12:30:00,115.76,115.79,115.51,115.51,13108.0,113.7105,113.7399,113.4649,113.4649,13108.0
2024-07-30 12:35:00,115.53,115.56,115.4,115.43,26601.0,113.4845,113.514,113.3568,113.3863,26601.0
2024-07-30 12:40:00,115.41,115.43,115.09,115.13,44846.0,113.3667,113.3863,113.0523,113.0916,44846.0
2024-07-30 12:45:00,115.14,115.23,114.97,115.12,33611.0,113.1015,113.1899,112.9345,113.0818,33611.0
2024-07-30 12:50:00,115.1,115.12,114.91,114.95,24920.0,113.0622,113.0818,112.8755,112.9148,24920.0
2024-07-30 12:55:00,115.0,115.2,114.92,114.95,30697.0,112.9639,113.1604,112.8853,112.9148,30697.0
2024-07-30 13:00:00,114.96,115.08,114.87,115.02,15636.0,112.9246,113.0425,112.8362,112.9836,15636.0
2024-07-30 13:05:00,115.02,115.16,114.99,115.15,17154.0,112.9836,113.1211,112.9541,113.1113,17154.0
2024-07-30 13:10:00,115.13,115.2,115.05,115.2,11055.0,113.0916,113.1604,113.013,113.1604,11055.0
2024-07-30 13:15:00,115.23,115.26,114.88,114.98,10491.0,113.1899,113.2193,112.8461,112.9443,10491.0
2024-07-30 13:20:00,114.98,115.09,114.98,115.08,11829.0,112.9443,113.0523,112.9443,113.0425,11829.0
2024-07-30 13:25:00,115.09,115.09,114.93,114.96,6160.0,113.0523,113.0523,112.8952,112.9246,6160.0
2024-07-30 13:30:00,114.96,115.05,114.9,115.04,9259.0,112.9246,113.013,112.8657,113.0032,9259.0
2024-07-30 13:35:00,115.05,115.35,115.03,115.35,13500.0,113.013,113.3077,112.9934,113.3077,13500.0
2024-07-30 13:40:00,115.36,115.51,115.35,115.51,7927.0,113.3176,113.4649,113.3077,113.4649,7927.0
2024-07-30 13:45:00,115.47,115.51,115.42,115.49,8582.0,113.4256,113.4649,113.3765,113.4453,8582.0
2024-07-30 13:50:00,115.47,115.59,115.43,115.58,22088.0,113.4256,113.5435,113.3863,113.5337,22088.0
2024-07-30 13:55:00,115.6,115.78,115.59,115.59,11630.0,113.5533,113.7301,113.5435,113.5435,11630.0
2024-07-30 14:00:00,115.62,115.62,115.47,115.61,8240.0,113.573,113.573,113.4256,113.5631,8240.0
2024-07-30 14:05:00,115.61,115.69,115.59,115.64,9470.0,113.5631,113.6417,113.5435,113.5926,9470.0
2024-07-30 14:10:00,115.62,115.62,115.49,115.55,6642.0,113.573,113.573,113.4453,113.5042,6642.0
2024-07-30 14:15:00,115.59,115.72,115.55,115.68,7131.0,113.5435,113.6712,113.5042,113.6319,7131.0
2024-07-30 14:20:00,115.66,115.76,115.54,115.6,17924.0,113.6122,113.7105,113.4944,113.5533,17924.0
2024-07-30 14:25:00,115.59,115.62,115.38,115.38,57923.0,113.5435,113.573,113.3372,113.3372,57923.0
2024-07-30 14:30:00,115.39,115.41,115.25,115.27,8435.0,113.347,113.3667,113.2095,113.2291,8435.0
2024-07-30 14:35:00,115.29,115.33,115.26,115.29,8278.0,113.2488,113.2881,113.2193,113.2488,8278.0
2024-07-30 14:40:00,115.29,115.48,115.28,115.48,11550.0,113.2488,113.4354,113.239,113.4354,11550.0
2024-07-30 14:45:00,115.48,115.5,115.29,115.33,16691.0,113.4354,113.4551,113.2488,113.2881,16691.0
2024-07-30 14:50:00,115.33,115.36,115.2,115.27,29746.0,113.2881,113.3176,113.1604,113.2291,29746.0
2024-07-30 14:55:00,115.29,115.38,115.21,115.35,11481.0,113.2488,113.3372,113.1702,113.3077,11481.0
2024-07-30 15:00:00,115.33,115.37,115.15,115.29,12497.0,113.2881,113.3274,113.1113,113.2488,12497.0
2024-07-30 15:05:00,115.32,115.39,115.29,115.39,6584.0,113.2783,113.347,113.2488,113.347,6584.0
2024-07-30 15:10:00,115.39,115.44,115.09,115.12,63509.0,113.347,113.3961,113.0523,113.0818,63509.0
2024-07-30 15:15:00,115.12,115.24,115.04,115.23,35109.0,113.0818,113.1997,113.0032,113.1899,35109.0
2024-07-30 15:20:00,115.26,115.44,115.26,115.43,12644.0,113.2193,113.3961,113.2193,113.3863,12644.0
2024-07-30 15:25:00,115.44,115.54,115.34,115.54,21748.0,113.3961,113.4944,113.2979,113.4944,21748.0
2024-07-30 15:30:00,115.54,115.59,115.46,115.58,14335.0,113.4944,113.5435,113.4158,113.5337,14335.0
2024-07-30 15:35:00,115.6,115.68,115.57,115.65,13213.0,113.5533,113.6319,113.5238,113.6024,13213.0
2024-07-30 15:40:00,115.68,115.76,115.59,115.76,17731.0,113.6319,113.7105,113.5435,113.7105,17731.0
2024-07-30 15:45:00,115.76,116.25,115.76,116.2,27644.0,113.7105,114.1918,113.7105,114.1427,27644.0
2024-07-30 15:50:00,116.21,116.31,116.1,116.16,39881.0,114.1525,114.2507,114.0445,114.1034,39881.0
2024-07-30 15:55:00,116.16,116.2,115.66,115.69,168441.0,114.1034,114.1427,113.6122,113.6417,168441.0
2024-07-31 09:30:00,117.58,117.84,117.15,117.68,44264.0,115.4983,115.7536,115.0759,115.5965,44264.0
2024-07-31 09:35:00,117.64,117.65,116.86,117.08,22611.0,115.5572,115.567,114.791,115.0071,22611.0
2024-07-31 09:40:00,117.14,117.39,116.96,117.0,22152.0,115.066,115.3116,114.8892,114.9285,22152.0
2024-07-31 09:45:00,116.97,117.09,116.73,117.02,14993.0,114.8991,115.0169,114.6633,114.9482,14993.0
2024-07-31 09:50:00,117.01,117.3,116.8,117.08,9497.0,114.9383,115.2232,114.7321,115.0071,9497.0
2024-07-31 09:55:00,117.05,117.17,116.76,117.07,32456.0,114.9776,115.0955,114.6928,114.9973,32456.0
2024-07-31 10:00:00,117.17,117.48,117.07,117.17,8879.0,115.0955,115.4,114.9973,115.0955,8879.0
2024-07-31 10:05:00,117.16,117.18,116.63,116.79,9915.0,115.0857,115.1053,114.5651,114.7222,9915.0
2024-07-31 10:10:00,116.78,117.06,116.64,117.05,7341.0,114.7124,114.9875,114.5749,114.9776,7341.0
2024-07-31 10:15:00,117.09,117.16,116.99,117.03,8640.0,115.0169,115.0857,114.9187,114.958,8640.0
2024-07-31 10:20:00,116.99,117.3,116.97,117.22,7520.0,114.9187,115.2232,114.8991,115.1446,7520.0
2024-07-31 10:25:00,117.2,117.2,117.05,117.15,20944.0,115.125,115.125,114.9776,115.0759,20944.0
2024-07-31 10:30:00,117.12,117.25,117.08,117.2,10103.0,115.0464,115.1741,115.0071,115.125,10103.0
2024-07-31 10:35:00,117.19,117.61,117.16,117.61,12669.0,115.1152,115.5277,115.0857,115.5277,12669.0
2024-07-31 10:40:00,117.61,117.69,117.53,117.54,16252.0,115.5277,115.6063,115.4491,115.459,16252.0
2024-07-31 10:45:00,117.55,117.58,117.28,117.31,11687.0,115.4688,115.4983,115.2036,115.233,11687.0
2024-07-31 10:50:00,117.28,117.31,117.02,117.03,17754.0,115.2036,115.233,114.9482,114.958,17754.0
2024-07-31 10:55:00,117.05,117.33,116.96,117.23,24228.0,114.9776,115.2527,114.8892,115.1544,24228.0
2024-07-31 11:00:00,117.24,117.25,117.1,117.15,27819.0,115.1643,115.1741,115.0267,115.0759,27819.0
2024-07-31 11:05:00,117.15,117.42,117.15,117.38,22706.0,115.0759,115.3411,115.0759,115.3018,22706.0
2024-07-31 11:10:00,117.35,117.4,117.29,117.33,7721.0,115.2723,115.3214,115.2134,115.2527,7721.0
2024-07-31 11:15:00,117.36,117.36,117.21,117.25,5434.0,115.2821,115.2821,115.1348,115.1741,5434.0
2024-07-31 11:20:00,117.26,117.38,117.18,117.37,5956.0,115.1839,115.3018,115.1053,115.292,5956.0
2024-07-31 11:25:00,117.34,117.34,117.21,117.26,2947.0,115.2625,115.2625,115.1348,115.1839,2947.0
2024-07-31 11:30:00,117.24,117.35,117.21,117.26,14368.0,115.1643,115.2723,115.1348,115.1839,14368.0
2024-07-31 11:35:00,117.27,117.28,117.19,117.27,6638.0,115.1937,115.2036,115.1152,115.1937,6638.0
2024-07-31 11:40:00,117.25,117.41,117.21,117.37,9602.0,115.1741,115.3313,115.1348,115.292,9602.0
2024-07-31 11:45:00,117.41,117.48,117.36,117.37,4608.0,115.3313,115.4,115.2821,115.292,4608.0
2024-07-31 11:50:00,117.37,117.43,117.18,117.18,8548.0,115.292,115.3509,115.1053,115.1053,8548.0
2024-07-31 11:55:00,117.18,117.25,117.12,117.25,5158.0,115.1053,115.1741,115.0464,115.1741,5158.0
2024-07-31 12:00:00,117.23,117.34,117.2,117.22,7839.0,115.1544,115.2625,115.125,115.1446,7839.0
2024-07-31 12:05:00,117.19,117.24,117.12,117.16,7048.0,115.1152,115.1643,115.0464,115.0857,7048.0
2024-07-31 12:10:00,117.12,117.29,117.09,117.26,4848.0,115.0464,115.2134,115.0169,115.1839,4848.0
2024-07-31 12:15:00,117.26,117.26,117.18,117.2,3726.0,115.1839,115.1839,115.1053,115.125,3726.0
2024-07-31 12:20:00,117.21,117.24,117.18,117.19,2672.0,115.1348,115.1643,115.1053,115.1152,2672.0
2024-07-31 12:25:00,117.17,117.24,117.12,117.21,8140.0,115.0955,115.1643,115.0464,115.1348,8140.0
2024-07-31 12:30:00,117.21,117.26,117.17,117.25,9072.0,115.1348,115.1839,115.0955,115.1741,9072.0
2024-07-31 12:35:00,117.26,117.27,117.16,117.17,5515.0,115.1839,115.1937,115.0857,115.0955,5515.0
2024-07-31 12:40:00,117.19,117.35,117.18,117.33,2934.0,115.1152,115.2723,115.1053,115.2527,2934.0
2024-07-31 12:45:00,117.35,117.49,117.35,117.48,3625.0,115.2723,115.4098,115.2723,115.4,3625.0
2024-07-31 12:50:00,117.5,117.5,117.32,117.34,5910.0,115.4197,115.4197,115.2429,115.2625,5910.0
2024-07-31 12:55:00,117.33,117.34,117.22,117.25,7350.0,115.2527,115.2625,115.1446,115.1741,7350.0
2024-07-31 13:00:00,117.21,117.28,117.2,117.26,4901.0,115.1348,115.2036,115.125,115.1839,4901.0
2024-07-31 13:05:00,117.24,117.32,117.18,117.21,8454.0,115.1643,115.2429,115.1053,115.1348,8454.0
2024-07-31 13:10:00,117.25,117.26,117.15,117.19,3940.0,115.1741,115.1839,115.0759,115.1152,3940.0
2024-07-31 13:15:00,117.19,117.19,117.06,117.08,3676.0,115.1152,115.1152,114.9875,115.0071,3676.0
2024-07-31 13:20:00,117.06,117.18,117.05,117.17,4045.0,114.9875,115.1053,114.9776,115.0955,4045.0
2024-07-31 13:25:00,117.14,117.18,117.03,117.13,2284.0,115.066,115.1053,114.958,115.0562,2284.0
2024-07-31 13:30:00,117.1,117.1,116.85,116.88,2403.0,115.0267,115.0267,114.7812,114.8106,2403.0
2024-07-31 13:35:00,116.89,116.92,116.75,116.76,4570.0,114.8205,114.8499,114.6829,114.6928,4570.0
2024-07-31 13:40:00,116.78,116.81,116.68,116.75,6131.0,114.7124,114.7419,114.6142,114.6829,6131.0
2024-07-31 13:45:00,116.75,116.77,116.68,116.69,4896.0,114.6829,114.7026,114.6142,114.624,4896.0
2024-07-31 13:50:00,116.7,117.09,116.7,117.09,7164.0,114.6338,115.0169,114.6338,115.0169,7164.0
2024-07-31 13:55:00,117.11,117.11,116.84,116.96,5688.0,115.0366,115.0366,114.7714,114.8892,5688.0
2024-07-31 14:00:00,116.97,116.97,116.63,116.83,3453.0,114.8991,114.8991,114.5651,114.7615,3453.0
2024-07-31 14:05:00,116.87,116.91,116.83,116.86,2119.0,114.8008,114.8401,114.7615,114.791,2119.0
2024-07-31 14:10:00,116.9,116.97,116.89,116.97,1725.0,114.8303,114.8991,114.8205,114.8991,1725.0
2024-07-31 14:15:00,117.01,117.08,116.93,117.08,2737.0,114.9383,115.0071,114.8598,115.0071,2737.0
2024-07-31 14:20:00,117.03,117.09,116.98,116.99,3752.0,114.958,115.0169,114.9089,114.9187,3752.0
2024-07-31 14:25:00,117.01,117.01,116.92,116.98,4412.0,114.9383,114.9383,114.8499,114.9089,4412.0
2024-07-31 14:30:00,117.01,117.23,117.0,117.23,5058.0,114.9383,115.1544,114.9285,115.1544,5058.0
2024-07-31 14:35:00,117.16,117.2,117.02,117.2,6579.0,115.0857,115.125,114.9482,115.125,6579.0
2024-07-31 14:40:00,117.2,117.42,117.18,117.42,5076.0,115.125,115.3411,115.1053,115.3411,5076.0
2024-07-31 14:45:00,117.42,117.81,117.4,117.8,7168.0,115.3411,115.7242,115.3214,115.7144,7168.0
2024-07-31 14:50:00,117.8,117.99,117.8,117.94,11364.0,115.7144,115.901,115.7144,115.8519,11364.0
2024-07-31 14:55:00,117.94,118.01,117.83,117.99,7480.0,115.8519,115.9206,115.7438,115.901,7480.0
2024-07-31 15:00:00,118.04,118.04,117.79,117.82,6850.0,115.9501,115.9501,115.7045,115.734,6850.0
2024-07-31 15:05:00,117.84,117.87,117.62,117.64,9855.0,115.7536,115.7831,115.5375,115.5572,9855.0
2024-07-31 15:10:00,117.62,117.78,117.6,117.65,11558.0,115.5375,115.6947,115.5179,115.567,11558.0
2024-07-31 15:15:00,117.72,117.84,117.4,117.44,14320.0,115.6358,115.7536,115.3214,115.3607,14320.0
2024-07-31 15:20:00,117.43,117.59,117.31,117.32,7567.0,115.3509,115.5081,115.233,115.2429,7567.0
2024-07-31 15:25:00,117.26,117.37,117.07,117.2,8391.0,115.1839,115.292,114.9973,115.125,8391.0
2024-07-31 15:30:00,117.2,117.46,117.12,117.41,14144.0,115.125,115.3804,115.0464,115.3313,14144.0
2024-07-31 15:35:00,117.41,117.73,117.41,117.48,15693.0,115.3313,115.6456,115.3313,115.4,15693.0
2024-07-31 15:40:00,117.51,117.74,117.48,117.71,9132.0,115.4295,115.6554,115.4,115.6259,9132.0
2024-07-31 15:45:00,117.71,117.78,117.42,117.51,25294.0,115.6259,115.6947,115.3411,115.4295,25294.0
2024-07-31 15:50:00,117.48,117.53,116.87,117.03,36616.0,115.4,115.4491,114.8008,114.958,36616.0
2024-07-31 15:55:00,117.03,117.32,117.03,117.1,108658.0,114.958,115.2429,114.958,115.0267,108658.0
2024-08-01 09:30:00,117.06,117.09,116.01,116.14,37942.0,114.9875,115.0169,113.956,114.0837,37942.0
2024-08-01 09:35:00,116.13,117.17,116.13,116.72,16235.0,114.0739,115.0955,114.0739,114.6535,16235.0
2024-08-01 09:40:00,116.78,117.25,116.63,117.08,21306.0,114.7124,115.1741,114.5651,115.0071,21306.0
2024-08-01 09:45:00,116.96,117.14,116.61,116.61,11571.0,114.8892,115.066,114.5454,114.5454,11571.0
2024-08-01 09:50:00,116.61,116.67,116.21,116.29,3300.0,114.5454,114.6044,114.1525,114.2311,3300.0
2024-08-01 09:55:00,116.16,116.28,115.87,115.92,7784.0,114.1034,114.2213,113.8185,113.8676,7784.0
2024-08-01 10:00:00,115.87,115.89,115.59,115.59,9319.0,113.8185,113.8382,113.5435,113.5435,9319.0
2024-08-01 10:05:00,115.6,115.6,115.25,115.25,8392.0,113.5533,113.5533,113.2095,113.2095,8392.0
2024-08-01 10:10:00,115.21,115.21,114.93,114.97,14085.0,113.1702,113.1702,112.8952,112.9345,14085.0
2024-08-01 10:15:00,114.97,114.98,114.55,114.55,14487.0,112.9345,112.9443,112.5219,112.5219,14487.0
2024-08-01 10:20:00,114.56,114.58,114.3,114.54,24795.0,112.5317,112.5514,112.2763,112.5121,24795.0
2024-08-01 10:25:00,114.5,114.57,114.26,114.36,19939.0,112.4728,112.5415,112.237,112.3353,19939.0
2024-08-01 10:30:00,114.34,114.46,114.25,114.4,8789.0,112.3156,112.4335,112.2272,112.3746,8789.0
2024-08-01 10:35:00,114.35,114.44,114.09,114.36,13314.0,112.3254,112.4138,112.07,112.3353,13314.0
2024-08-01 10:40:00,114.3,114.57,114.27,114.57,6552.0,112.2763,112.5415,112.2469,112.5415,6552.0
2024-08-01 10:45:00,114.48,114.48,114.19,114.28,7993.0,112.4531,112.4531,112.1683,112.2567,7993.0
2024-08-01 10:50:00,114.28,114.37,113.97,114.03,9159.0,112.2567,112.3451,111.9522,112.0111,9159.0
2024-08-01 10:55:00,114.04,114.31,114.04,114.19,5527.0,112.0209,112.2861,112.0209,112.1683,5527.0
2024-08-01 11:00:00,114.21,114.21,114.01,114.08,3290.0,112.1879,112.1879,111.9915,112.0602,3290.0
2024-08-01 11:05:00,114.04,114.07,113.88,113.91,19182.0,112.0209,112.0504,111.8638,111.8932,19182.0
2024-08-01 11:10:00,113.93,114.01,113.74,113.74,20372.0,111.9129,111.9915,111.7262,111.7262,20372.0
2024-08-01 11:15:00,113.7,114.03,113.7,114.03,7002.0,111.6869,112.0111,111.6869,112.0111,7002.0
2024-08-01 11:20:00,114.02,114.02,113.66,113.84,11969.0,112.0013,112.0013,111.6477,111.8245,11969.0
2024-08-01 11:25:00,113.83,113.89,113.67,113.7,4017.0,111.8146,111.8736,111.6575,111.6869,4017.0
2024-08-01 11:30:00,113.68,113.85,113.62,113.63,7592.0,111.6673,111.8343,111.6084,111.6182,7592.0
2024-08-01 11:35:00,113.61,113.66,113.48,113.48,7748.0,111.5985,111.6477,111.4708,111.4708,7748.0
2024-08-01 11:40:00,113.48,113.71,113.42,113.43,20703.0,111.4708,111.6968,111.4119,111.4217,20703.0
2024-08-01 11:45:00,113.43,113.44,113.2,113.3,10299.0,111.4217,111.4315,111.1958,111.294,10299.0
2024-08-01 11:50:00,113.33,113.47,113.24,113.46,4856.0,111.3235,111.461,111.2351,111.4512,4856.0
2024-08-01 11:55:00,113.48,113.65,113.42,113.44,17921.0,111.4708,111.6378,111.4119,111.4315,17921.0
2024-08-01 12:00:00,113.38,113.5,113.33,113.49,6890.0,111.3726,111.4905,111.3235,111.4807,6890.0
2024-08-01 12:05:00,113.56,113.76,113.53,113.69,10151.0,111.5494,111.7459,111.52,111.6771,10151.0
2024-08-01 12:10:00,113.7,113.73,113.43,113.52,13176.0,111.6869,111.7164,111.4217,111.5101,13176.0
2024-08-01 12:15:00,113.52,113.72,113.52,113.59,6072.0,111.5101,111.7066,111.5101,111.5789,6072.0
2024-08-01 12:20:00,113.58,113.63,113.28,113.28,10037.0,111.5691,111.6182,111.2744,111.2744,10037.0
2024-08-01 12:25:00,113.3,113.38,113.2,113.38,14734.0,111.294,111.3726,111.1958,111.3726,14734.0
2024-08-01 12:30:00,113.35,113.35,113.13,113.13,6924.0,111.3431,111.3431,111.127,111.127,6924.0
2024-08-01 12:35:00,113.1,113.17,113.06,113.1,7183.0,111.0976,111.1663,111.0583,111.0976,7183.0
2024-08-01 12:40:00,113.08,113.11,113.01,113.06,6642.0,111.0779,111.1074,111.0092,111.0583,6642.0
2024-08-01 12:45:00,113.06,113.09,112.97,113.01,21021.0,111.0583,111.0877,110.9699,111.0092,21021.0
2024-08-01 12:50:00,112.99,113.07,112.88,113.05,6301.0,110.9895,111.0681,110.8815,111.0485,6301.0
2024-08-01 12:55:00,113.03,113.16,113.02,113.13,5727.0,111.0288,111.1565,111.019,111.127,5727.0
2024-08-01 13:00:00,113.1,113.1,112.9,112.98,5723.0,111.0976,111.0976,110.9011,110.9797,5723.0
2024-08-01 13:05:00,112.95,112.99,112.82,112.86,7115.0,110.9502,110.9895,110.8225,110.8618,7115.0
2024-08-01 13:10:00,112.88,113.06,112.82,112.98,9837.0,110.8815,111.0583,110.8225,110.9797,9837.0
2024-08-01 13:15:00,112.98,112.99,112.8,112.84,5472.0,110.9797,110.9895,110.8029,110.8422,5472.0
2024-08-01 13:20:00,112.84,112.87,112.75,112.81,4675.0,110.8422,110.8716,110.7538,110.8127,4675.0
2024-08-01 13:25:00,112.83,113.03,112.83,112.97,6137.0,110.8323,111.0288,110.8323,110.9699,6137.0
2024-08-01 13:30:00,112.97,112.98,112.84,112.84,6350.0,110.9699,110.9797,110.8422,110.8422,6350.0
2024-08-01 13:35:00,112.84,112.84,112.67,112.71,6042.0,110.8422,110.8422,110.6752,110.7145,6042.0
2024-08-01 13:40:00,112.7,112.83,112.63,112.76,8982.0,110.7047,110.8323,110.6359,110.7636,8982.0
2024-08-01 13:45:00,112.76,112.87,112.7,112.71,3590.0,110.7636,110.8716,110.7047,110.7145,3590.0
2024-08-01 13:50:00,112.67,112.95,112.65,112.92,4130.0,110.6752,110.9502,110.6555,110.9208,4130.0
2024-08-01 13:55:00,112.97,113.11,112.87,113.09,5278.0,110.9699,111.1074,110.8716,111.0877,5278.0
2024-08-01 14:00:00,113.07,113.11,112.97,112.97,8140.0,111.0681,111.1074,110.9699,110.9699,8140.0
2024-08-01 14:05:00,112.95,112.98,112.83,112.83,6285.0,110.9502,110.9797,110.8323,110.8323,6285.0
2024-08-01 14:10:00,112.83,112.86,112.73,112.76,7440.0,110.8323,110.8618,110.7341,110.7636,7440.0
2024-08-01 14:15:00,112.81,112.87,112.68,112.69,7212.0,110.8127,110.8716,110.685,110.6948,7212.0
2024-08-01 14:20:00,112.69,112.92,112.67,112.87,7518.0,110.6948,110.9208,110.6752,110.8716,7518.0
2024-08-01 14:25:00,112.85,112.88,112.69,112.78,8631.0,110.852,110.8815,110.6948,110.7832,8631.0
2024-08-01 14:30:00,112.74,112.74,112.61,112.66,6847.0,110.7439,110.7439,110.6162,110.6654,6847.0
2024-08-01 14:35:00,112.7,112.74,112.64,112.69,8451.0,110.7047,110.7439,110.6457,110.6948,8451.0
2024-08-01 14:40:00,112.74,112.8,112.6,112.61,5403.0,110.7439,110.8029,110.6064,110.6162,5403.0
2024-08-01 14:45:00,112.61,112.61,112.44,112.5,12072.0,110.6162,110.6162,110.4493,110.5082,12072.0
2024-08-01 14:50:00,112.52,112.58,112.46,112.5,28435.0,110.5278,110.5868,110.4689,110.5082,28435.0
2024-08-01 14:55:00,112.48,112.6,112.48,112.53,27356.0,110.4885,110.6064,110.4885,110.5377,27356.0
2024-08-01 15:00:00,112.52,112.56,112.46,112.5,21838.0,110.5278,110.5671,110.4689,110.5082,21838.0
2024-08-01 15:05:00,112.5,112.5,112.3,112.44,10789.0,110.5082,110.5082,110.3117,110.4493,10789.0
2024-08-01 15:10:00,112.47,112.56,112.39,112.41,11926.0,110.4787,110.5671,110.4001,110.4198,11926.0
2024-08-01 15:15:00,112.39,112.72,112.3,112.72,18488.0,110.4001,110.7243,110.3117,110.7243,18488.0
2024-08-01 15:20:00,112.72,112.81,112.68,112.73,11097.0,110.7243,110.8127,110.685,110.7341,11097.0
2024-08-01 15:25:00,112.74,112.92,112.69,112.92,11174.0,110.7439,110.9208,110.6948,110.9208,11174.0
2024-08-01 15:30:00,112.95,113.13,112.91,112.92,23291.0,110.9502,111.127,110.9109,110.9208,23291.0
2024-08-01 15:35:00,112.94,113.08,112.87,113.08,20633.0,110.9404,111.0779,110.8716,111.0779,20633.0
2024-08-01 15:40:00,113.07,113.09,112.95,112.96,33798.0,111.0681,111.0877,110.9502,110.96,33798.0
2024-08-01 15:45:00,112.96,113.11,112.9,113.1,72903.0,110.96,111.1074,110.9011,111.0976,72903.0
2024-08-01 15:50:00,113.11,113.31,112.93,112.97,66694.0,111.1074,111.3039,110.9306,110.9699,66694.0
2024-08-01 15:55:00,112.95,113.15,112.91,113.08,132704.0,110.9502,111.1467,110.9109,111.0779,132704.0
2024-08-02 09:30:00,110.94,111.0,108.93,108.93,111391.0,108.9758,109.0347,107.0014,107.0014,111391.0
2024-08-02 09:35:00,108.87,109.34,108.53,109.34,26796.0,106.9425,107.4041,106.6085,107.4041,26796.0
2024-08-02 09:40:00,109.35,109.98,109.32,109.72,24018.0,107.414,108.0328,107.3845,107.7774,24018.0
2024-08-02 09:45:00,109.59,109.84,109.28,109.84,14268.0,107.6497,107.8953,107.3452,107.8953,14268.0
2024-08-02 09:50:00,109.95,110.2,109.85,109.85,10063.0,108.0033,108.2489,107.9051,107.9051,10063.0
2024-08-02 09:55:00,109.86,109.94,109.05,109.09,43295.0,107.9149,107.9935,107.1193,107.1586,43295.0
2024-08-02 10:00:00,109.11,109.37,108.92,109.27,88909.0,107.1782,107.4336,106.9916,107.3354,88909.0
2024-08-02 10:05:00,109.27,109.31,108.35,108.51,30877.0,107.3354,107.3747,106.4317,106.5888,30877.0
2024-08-02 10:10:00,108.51,108.61,108.1,108.11,29484.0,106.5888,106.6871,106.1861,106.1959,29484.0
2024-08-02 10:15:00,108.2,108.56,108.07,108.07,41614.0,106.2843,106.6379,106.1566,106.1566,41614.0
2024-08-02 10:20:00,108.07,108.16,107.83,107.87,37765.0,106.1566,106.245,105.9209,105.9602,37765.0
2024-08-02 10:25:00,107.88,108.44,107.87,108.3,23309.0,105.97,106.5201,105.9602,106.3826,23309.0
2024-08-02 10:30:00,108.25,108.44,108.18,108.25,16479.0,106.3334,106.5201,106.2647,106.3334,16479.0
2024-08-02 10:35:00,108.2,108.27,108.12,108.17,10215.0,106.2843,106.3531,106.2057,106.2549,10215.0
2024-08-02 10:40:00,108.17,108.28,107.96,108.11,11360.0,106.2549,106.3629,106.0486,106.1959,11360.0
2024-08-02 10:45:00,108.1,108.25,108.0,108.23,15066.0,106.1861,106.3334,106.0879,106.3138,15066.0
2024-08-02 10:50:00,108.28,108.39,108.14,108.16,10335.0,106.3629,106.471,106.2254,106.245,10335.0
2024-08-02 10:55:00,108.15,108.15,107.77,107.89,17290.0,106.2352,106.2352,105.8619,105.9798,17290.0
2024-08-02 11:00:00,107.95,107.96,107.59,107.61,9105.0,106.0387,106.0486,105.6851,105.7048,9105.0
2024-08-02 11:05:00,107.65,107.81,107.58,107.75,13627.0,105.7441,105.9012,105.6753,105.8423,13627.0
2024-08-02 11:10:00,107.7,107.91,107.7,107.79,18839.0,105.7932,105.9995,105.7932,105.8816,18839.0
2024-08-02 11:15:00,107.8,108.02,107.79,107.8,20243.0,105.8914,106.1075,105.8816,105.8914,20243.0
2024-08-02 11:20:00,107.79,107.79,107.54,107.76,19504.0,105.8816,105.8816,105.636,105.8521,19504.0
2024-08-02 11:25:00,107.76,107.82,107.48,107.82,10884.0,105.8521,105.9111,105.5771,105.9111,10884.0
2024-08-02 11:30:00,107.85,108.02,107.75,107.94,17783.0,105.9405,106.1075,105.8423,106.0289,17783.0
2024-08-02 11:35:00,107.95,108.28,107.94,108.13,14476.0,106.0387,106.3629,106.0289,106.2156,14476.0
2024-08-02 11:40:00,108.13,108.44,108.03,108.44,14338.0,106.2156,106.5201,106.1173,106.5201,14338.0
2024-08-02 11:45:00,108.43,108.77,108.42,108.77,13922.0,106.5103,106.8442,106.5004,106.8442,13922.0
2024-08-02 11:50:00,108.79,108.79,108.55,108.64,8208.0,106.8639,106.8639,106.6281,106.7165,8208.0
2024-08-02 11:55:00,108.66,108.7,108.48,108.52,35458.0,106.7362,106.7755,106.5594,106.5987,35458.0
2024-08-02 12:00:00,108.53,108.59,108.39,108.59,7845.0,106.6085,106.6674,106.471,106.6674,7845.0
2024-08-02 12:05:00,108.63,108.67,108.54,108.6,8202.0,106.7067,106.746,106.6183,106.6772,8202.0
2024-08-02 12:10:00,108.62,108.62,108.46,108.56,9274.0,106.6969,106.6969,106.5397,106.6379,9274.0
2024-08-02 12:15:00,108.6,108.75,108.55,108.75,10649.0,106.6772,106.8246,106.6281,106.8246,10649.0
2024-08-02 12:20:00,108.79,108.84,108.53,108.58,11907.0,106.8639,106.913,106.6085,106.6576,11907.0
2024-08-02 12:25:00,108.56,108.86,108.55,108.78,9176.0,106.6379,106.9326,106.6281,106.8541,9176.0
2024-08-02 12:30:00,108.75,108.75,108.53,108.68,8725.0,106.8246,106.8246,106.6085,106.7558,8725.0
2024-08-02 12:35:00,108.63,108.65,108.53,108.6,6949.0,106.7067,106.7264,106.6085,106.6772,6949.0
2024-08-02 12:40:00,108.57,108.64,108.55,108.57,7510.0,106.6478,106.7165,106.6281,106.6478,7510.0
2024-08-02 12:45:00,108.58,108.58,108.36,108.38,7285.0,106.6576,106.6576,106.4415,106.4611,7285.0
2024-08-02 12:50:00,108.42,108.42,108.07,108.08,12535.0,106.5004,106.5004,106.1566,106.1664,12535.0
2024-08-02 12:55:00,108.09,108.27,108.06,108.19,7184.0,106.1763,106.3531,106.1468,106.2745,7184.0
2024-08-02 13:00:00,108.18,108.23,108.08,108.11,7057.0,106.2647,106.3138,106.1664,106.1959,7057.0
2024-08-02 13:05:00,108.13,108.24,108.09,108.24,9762.0,106.2156,106.3236,106.1763,106.3236,9762.0
2024-08-02 13:10:00,108.22,108.35,108.14,108.31,6817.0,106.304,106.4317,106.2254,106.3924,6817.0
2024-08-02 13:15:00,108.34,108.4,108.27,108.3,8241.0,106.4218,106.4808,106.3531,106.3826,8241.0
2024-08-02 13:20:00,108.32,108.32,108.21,108.26,7840.0,106.4022,106.4022,106.2941,106.3433,7840.0
2024-08-02 13:25:00,108.29,108.37,108.26,108.26,5734.0,106.3727,106.4513,106.3433,106.3433,5734.0
2024-08-02 13:30:00,108.23,108.23,108.07,108.16,8009.0,106.3138,106.3138,106.1566,106.245,8009.0
2024-08-02 13:35:00,108.18,108.31,108.07,108.3,15092.0,106.2647,106.3924,106.1566,106.3826,15092.0
2024-08-02 13:40:00,108.28,108.41,108.2,108.28,12184.0,106.3629,106.4906,106.2843,106.3629,12184.0
2024-08-02 13:45:00,108.28,108.34,108.27,108.31,9312.0,106.3629,106.4218,106.3531,106.3924,9312.0
2024-08-02 13:50:00,108.34,108.42,108.2,108.22,9084.0,106.4218,106.5004,106.2843,106.304,9084.0
2024-08-02 13:55:00,108.23,108.42,108.19,108.37,36265.0,106.3138,106.5004,106.2745,106.4513,36265.0
2024-08-02 14:00:00,108.38,108.38,108.02,108.02,5894.0,106.4611,106.4611,106.1075,106.1075,5894.0
2024-08-02 14:05:00,108.06,108.44,108.05,108.19,38166.0,106.1468,106.5201,106.137,106.2745,38166.0
2024-08-02 14:10:00,108.17,108.2,108.01,108.07,17529.0,106.2549,106.2843,106.0977,106.1566,17529.0
2024-08-02 14:15:00,108.08,108.37,108.07,108.36,12854.0,106.1664,106.4513,106.1566,106.4415,12854.0
2024-08-02 14:20:00,108.37,108.62,108.35,108.55,25204.0,106.4513,106.6969,106.4317,106.6281,25204.0
2024-08-02 14:25:00,108.53,108.66,108.49,108.63,8948.0,106.6085,106.7362,106.5692,106.7067,8948.0
2024-08-02 14:30:00,108.64,108.83,108.61,108.7,29682.0,106.7165,106.9032,106.6871,106.7755,29682.0
2024-08-02 14:35:00,108.66,108.66,108.43,108.5,12618.0,106.7362,106.7362,106.5103,106.579,12618.0
2024-08-02 14:40:00,108.5,108.58,108.35,108.51,30316.0,106.579,106.6576,106.4317,106.5888,30316.0
2024-08-02 14:45:00,108.5,108.51,108.38,108.46,8184.0,106.579,106.5888,106.4611,106.5397,8184.0
2024-08-02 14:50:00,108.45,108.51,108.41,108.48,7434.0,106.5299,106.5888,106.4906,106.5594,7434.0
2024-08-02 14:55:00,108.5,108.58,108.42,108.49,39480.0,106.579,106.6576,106.5004,106.5692,39480.0
2024-08-02 15:00:00,108.5,108.68,108.45,108.58,14956.0,106.579,106.7558,106.5299,106.6576,14956.0
2024-08-02 15:05:00,108.58,108.58,108.34,108.47,13549.0,106.6576,106.6576,106.4218,106.5495,13549.0
2024-08-02 15:10:00,108.45,108.54,108.35,108.54,44888.0,106.5299,106.6183,106.4317,106.6183,44888.0
2024-08-02 15:15:00,108.52,108.55,108.44,108.51,14205.0,106.5987,106.6281,106.5201,106.5888,14205.0
2024-08-02 15:20:00,108.53,108.61,108.43,108.47,13959.0,106.6085,106.6871,106.5103,106.5495,13959.0
2024-08-02 15:25:00,108.48,108.75,108.48,108.66,15489.0,106.5594,106.8246,106.5594,106.7362,15489.0
2024-08-02 15:30:00,108.67,108.79,108.59,108.59,21717.0,106.746,106.8639,106.6674,106.6674,21717.0
2024-08-02 15:35:00,108.58,108.72,108.41,108.41,31370.0,106.6576,106.7951,106.4906,106.4906,31370.0
2024-08-02 15:40:00,108.41,108.66,108.41,108.65,26910.0,106.4906,106.7362,106.4906,106.7264,26910.0
2024-08-02 15:45:00,108.63,108.82,108.55,108.55,46779.0,106.7067,106.8933,106.6281,106.6281,46779.0
2024-08-02 15:50:00,108.58,108.92,108.45,108.9,72733.0,106.6576,106.9916,106.5299,106.9719,72733.0
2024-08-02 15:55:00,108.89,109.28,108.88,109.2,170642.0,106.9621,107.3452,106.9523,107.2666,170642.0
2024-08-05 09:30:00,106.35,106.77,105.51,105.98,113051.0,104.4671,104.8796,103.6419,104.1036,113051.0
2024-08-05 09:35:00,105.97,106.28,105.13,106.25,52604.0,104.0938,104.3983,103.2687,104.3688,52604.0
2024-08-05 09:40:00,106.25,106.47,105.13,105.38,40241.0,104.3688,104.585,103.2687,103.5143,40241.0
2024-08-05 09:45:00,105.4,106.36,105.37,106.34,37682.0,103.5339,104.4769,103.5044,104.4573,37682.0
2024-08-05 09:50:00,106.33,106.64,105.6,106.01,27160.0,104.4474,104.7519,103.7304,104.1331,27160.0
2024-08-05 09:55:00,105.99,105.99,105.44,105.8,9604.0,104.1135,104.1135,103.5732,103.9268,9604.0
2024-08-05 10:00:00,105.87,107.45,105.87,106.97,51066.0,103.9956,105.5476,103.9956,105.0761,51066.0
2024-08-05 10:05:00,106.91,107.01,106.02,106.19,9740.0,105.0172,105.1154,104.1429,104.3099,9740.0
2024-08-05 10:10:00,106.16,106.17,105.76,106.0,7117.0,104.2804,104.2903,103.8875,104.1233,7117.0
2024-08-05 10:15:00,105.98,106.03,105.73,105.94,6691.0,104.1036,104.1527,103.8581,104.0643,6691.0
2024-08-05 10:20:00,105.85,105.95,105.49,105.69,7375.0,103.9759,104.0742,103.6223,103.8188,7375.0
2024-08-05 10:25:00,105.81,106.35,105.72,105.73,12112.0,103.9366,104.4671,103.8482,103.8581,12112.0
2024-08-05 10:30:00,105.74,106.53,105.69,106.53,9054.0,103.8679,104.6439,103.8188,104.6439,9054.0
2024-08-05 10:35:00,106.59,106.65,106.1,106.11,17475.0,104.7028,104.7618,104.2215,104.2313,17475.0
2024-08-05 10:40:00,105.98,106.1,105.85,106.0,10415.0,104.1036,104.2215,103.9759,104.1233,10415.0
2024-08-05 10:45:00,106.07,106.14,105.68,105.74,14624.0,104.192,104.2608,103.8089,103.8679,14624.0
2024-08-05 10:50:00,105.69,106.52,105.69,106.52,21783.0,103.8188,104.6341,103.8188,104.6341,21783.0
2024-08-05 10:55:00,106.52,106.56,106.03,106.07,55799.0,104.6341,104.6734,104.1527,104.192,55799.0
2024-08-05 11:00:00,106.07,106.21,105.72,106.03,25514.0,104.192,104.3296,103.8482,104.1527,25514.0
2024-08-05 11:05:00,105.98,106.52,105.9,106.39,19212.0,104.1036,104.6341,104.025,104.5064,19212.0
2024-08-05 11:10:00,106.41,106.55,106.03,106.26,11767.0,104.526,104.6635,104.1527,104.3787,11767.0
2024-08-05 11:15:00,106.27,106.58,106.26,106.44,20314.0,104.3885,104.693,104.3787,104.5555,20314.0
2024-08-05 11:20:00,106.42,106.68,106.41,106.64,12018.0,104.5358,104.7912,104.526,104.7519,12018.0
2024-08-05 11:25:00,106.58,106.96,106.58,106.58,19656.0,104.693,105.0663,104.693,104.693,19656.0
2024-08-05 11:30:00,106.55,106.97,106.55,106.91,8666.0,104.6635,105.0761,104.6635,105.0172,8666.0
2024-08-05 11:35:00,106.89,107.24,106.84,107.06,4443.0,104.9975,105.3413,104.9484,105.1645,4443.0
2024-08-05 11:40:00,107.02,107.09,106.82,106.88,4709.0,105.1252,105.194,104.9288,104.9877,4709.0
2024-08-05 11:45:00,107.0,107.31,106.98,107.09,4385.0,105.1056,105.4101,105.0859,105.194,4385.0
2024-08-05 11:50:00,107.11,107.35,106.95,107.29,4619.0,105.2136,105.4494,105.0565,105.3904,4619.0
2024-08-05 11:55:00,107.23,107.31,107.13,107.31,3986.0,105.3315,105.4101,105.2333,105.4101,3986.0
2024-08-05 12:00:00,107.3,107.51,107.25,107.38,8517.0,105.4003,105.6065,105.3511,105.4788,8517.0
2024-08-05 12:05:00,107.42,107.52,107.3,107.48,4333.0,105.5181,105.6164,105.4003,105.5771,4333.0
2024-08-05 12:10:00,107.43,107.47,107.28,107.34,2833.0,105.528,105.5672,105.3806,105.4395,2833.0
2024-08-05 12:15:00,107.39,107.53,107.28,107.45,5742.0,105.4887,105.6262,105.3806,105.5476,5742.0
2024-08-05 12:20:00,107.48,107.55,107.38,107.55,4018.0,105.5771,105.6458,105.4788,105.6458,4018.0
2024-08-05 12:25:00,107.55,107.78,107.47,107.72,6428.0,105.6458,105.8718,105.5672,105.8128,6428.0
2024-08-05 12:30:00,107.67,107.71,107.35,107.37,5481.0,105.7637,105.803,105.4494,105.469,5481.0
2024-08-05 12:35:00,107.33,107.33,107.11,107.16,13916.0,105.4297,105.4297,105.2136,105.2627,13916.0
2024-08-05 12:40:00,107.15,107.3,107.07,107.07,4877.0,105.2529,105.4003,105.1743,105.1743,4877.0
2024-08-05 12:45:00,107.0,107.06,106.93,107.01,9365.0,105.1056,105.1645,105.0368,105.1154,9365.0
2024-08-05 12:50:00,106.95,106.95,106.8,106.81,3695.0,105.0565,105.0565,104.9091,104.9189,3695.0
2024-08-05 12:55:00,106.72,106.97,106.72,106.9,6227.0,104.8305,105.0761,104.8305,105.0073,6227.0
2024-08-05 13:00:00,106.91,106.91,106.72,106.73,3478.0,105.0172,105.0172,104.8305,104.8403,3478.0
2024-08-05 13:05:00,106.7,107.01,106.61,106.93,7003.0,104.8109,105.1154,104.7225,105.0368,7003.0
2024-08-05 13:10:00,106.86,107.0,106.85,106.96,3767.0,104.968,105.1056,104.9582,105.0663,3767.0
2024-08-05 13:15:00,106.95,107.08,106.92,107.02,3054.0,105.0565,105.1842,105.027,105.1252,3054.0
2024-08-05 13:20:00,107.01,107.13,106.98,107.02,3724.0,105.1154,105.2333,105.0859,105.1252,3724.0
2024-08-05 13:25:00,107.07,107.18,106.93,107.0,8611.0,105.1743,105.2824,105.0368,105.1056,8611.0
2024-08-05 13:30:00,107.0,107.05,106.91,107.02,8430.0,105.1056,105.1547,105.0172,105.1252,8430.0
2024-08-05 13:35:00,106.97,107.06,106.91,106.96,8867.0,105.0761,105.1645,105.0172,105.0663,8867.0
2024-08-05 13:40:00,106.97,107.07,106.8,106.81,20739.0,105.0761,105.1743,104.9091,104.9189,20739.0
2024-08-05 13:45:00,106.85,106.92,106.72,106.72,7722.0,104.9582,105.027,104.8305,104.8305,7722.0
2024-08-05 13:50:00,106.67,106.88,106.67,106.7,4941.0,104.7814,104.9877,104.7814,104.8109,4941.0
2024-08-05 13:55:00,106.74,106.78,106.58,106.65,6654.0,104.8502,104.8895,104.693,104.7618,6654.0
2024-08-05 14:00:00,106.64,106.64,106.37,106.37,10967.0,104.7519,104.7519,104.4867,104.4867,10967.0
2024-08-05 14:05:00,106.43,106.61,106.4,106.61,8003.0,104.5457,104.7225,104.5162,104.7225,8003.0
2024-08-05 14:10:00,106.54,106.64,106.39,106.42,7191.0,104.6537,104.7519,104.5064,104.5358,7191.0
2024-08-05 14:15:00,106.45,106.73,106.45,106.68,10359.0,104.5653,104.8403,104.5653,104.7912,10359.0
2024-08-05 14:20:00,106.7,106.77,106.62,106.67,9110.0,104.8109,104.8796,104.7323,104.7814,9110.0
2024-08-05 14:25:00,106.68,106.79,106.66,106.76,7306.0,104.7912,104.8993,104.7716,104.8698,7306.0
2024-08-05 14:30:00,106.74,106.74,106.55,106.6,14162.0,104.8502,104.8502,104.6635,104.7127,14162.0
2024-08-05 14:35:00,106.54,106.7,106.54,106.61,55878.0,104.6537,104.8109,104.6537,104.7225,55878.0
2024-08-05 14:40:00,106.6,106.72,106.41,106.45,8164.0,104.7127,104.8305,104.526,104.5653,8164.0
2024-08-05 14:45:00,106.47,106.54,106.33,106.38,5667.0,104.585,104.6537,104.4474,104.4965,5667.0
2024-08-05 14:50:00,106.46,106.69,106.4,106.52,6577.0,104.5751,104.8011,104.5162,104.6341,6577.0
2024-08-05 14:55:00,106.46,106.51,106.41,106.41,4229.0,104.5751,104.6242,104.526,104.526,4229.0
2024-08-05 15:00:00,106.46,106.62,106.45,106.51,11228.0,104.5751,104.7323,104.5653,104.6242,11228.0
2024-08-05 15:05:00,106.5,106.52,106.26,106.26,14701.0,104.6144,104.6341,104.3787,104.3787,14701.0
2024-08-05 15:10:00,106.26,106.33,106.14,106.14,10194.0,104.3787,104.4474,104.2608,104.2608,10194.0
2024-08-05 15:15:00,106.14,106.19,106.06,106.13,21905.0,104.2608,104.3099,104.1822,104.251,21905.0
2024-08-05 15:20:00,106.11,106.31,106.11,106.29,8763.0,104.2313,104.4278,104.2313,104.4081,8763.0
2024-08-05 15:25:00,106.32,106.33,106.14,106.22,14105.0,104.4376,104.4474,104.2608,104.3394,14105.0
2024-08-05 15:30:00,106.23,106.24,106.0,106.09,18256.0,104.3492,104.359,104.1233,104.2117,18256.0
2024-08-05 15:35:00,106.07,106.15,105.93,106.0,23726.0,104.192,104.2706,104.0545,104.1233,23726.0
2024-08-05 15:40:00,105.98,106.0,105.87,105.88,21555.0,104.1036,104.1233,103.9956,104.0054,21555.0
2024-08-05 15:45:00,105.86,106.08,105.85,105.94,27017.0,103.9858,104.2019,103.9759,104.0643,27017.0
2024-08-05 15:50:00,105.95,106.37,105.91,106.32,67040.0,104.0742,104.4867,104.0349,104.4376,67040.0
2024-08-05 15:55:00,106.34,106.45,106.27,106.4,138620.0,104.4573,104.5653,104.3885,104.5162,138620.0
2024-08-06 09:30:00,106.82,107.46,106.44,107.13,54619.0,104.9288,105.5574,104.5555,105.2333,54619.0
2024-08-06 09:35:00,107.11,107.79,106.94,107.65,10462.0,105.2136,105.8816,105.0466,105.7441,10462.0
2024-08-06 09:40:00,107.74,107.75,107.31,107.73,13283.0,105.8325,105.8423,105.4101,105.8226,13283.0
2024-08-06 09:45:00,107.73,107.89,107.28,107.89,12027.0,105.8226,105.9798,105.3806,105.9798,12027.0
2024-08-06 09:50:00,107.84,108.39,107.8,108.29,17754.0,105.9307,106.471,105.8914,106.3727,17754.0
2024-08-06 09:55:00,108.25,108.37,108.06,108.23,31470.0,106.3334,106.4513,106.1468,106.3138,31470.0
2024-08-06 10:00:00,108.23,108.45,108.07,108.28,17028.0,106.3138,106.5299,106.1566,106.3629,17028.0
2024-08-06 10:05:00,108.24,108.5,108.12,108.5,16581.0,106.3236,106.579,106.2057,106.579,16581.0
2024-08-06 10:10:00,108.54,108.55,108.17,108.2,9819.0,106.6183,106.6281,106.2549,106.2843,9819.0
2024-08-06 10:15:00,108.21,108.45,108.07,108.45,7083.0,106.2941,106.5299,106.1566,106.5299,7083.0
2024-08-06 10:20:00,108.42,108.44,108.28,108.41,7330.0,106.5004,106.5201,106.3629,106.4906,7330.0
2024-08-06 10:25:00,108.43,108.54,108.1,108.17,30620.0,106.5103,106.6183,106.1861,106.2549,30620.0
2024-08-06 10:30:00,108.2,108.27,107.96,108.27,22783.0,106.2843,106.3531,106.0486,106.3531,22783.0
2024-08-06 10:35:00,108.21,108.25,107.98,107.98,19089.0,106.2941,106.3334,106.0682,106.0682,19089.0
2024-08-06 10:40:00,108.06,108.65,108.06,108.65,15307.0,106.1468,106.7264,106.1468,106.7264,15307.0
2024-08-06 10:45:00,108.61,108.85,108.54,108.81,23476.0,106.6871,106.9228,106.6183,106.8835,23476.0
2024-08-06 10:50:00,108.78,108.82,108.62,108.68,18092.0,106.8541,106.8933,106.6969,106.7558,18092.0
2024-08-06 10:55:00,108.7,108.71,108.28,108.45,10775.0,106.7755,106.7853,106.3629,106.5299,10775.0
2024-08-06 11:00:00,108.48,108.65,108.4,108.55,9178.0,106.5594,106.7264,106.4808,106.6281,9178.0
2024-08-06 11:05:00,108.56,108.66,108.41,108.41,8567.0,106.6379,106.7362,106.4906,106.4906,8567.0
2024-08-06 11:10:00,108.39,108.41,108.05,108.09,14061.0,106.471,106.4906,106.137,106.1763,14061.0
2024-08-06 11:15:00,108.14,108.15,107.91,108.06,8293.0,106.2254,106.2352,105.9995,106.1468,8293.0
2024-08-06 11:20:00,108.0,108.0,107.78,107.81,8912.0,106.0879,106.0879,105.8718,105.9012,8912.0
2024-08-06 11:25:00,107.79,107.96,107.57,107.57,21540.0,105.8816,106.0486,105.6655,105.6655,21540.0
2024-08-06 11:30:00,107.59,107.87,107.58,107.7,18393.0,105.6851,105.9602,105.6753,105.7932,18393.0
2024-08-06 11:35:00,107.73,107.86,107.63,107.76,9060.0,105.8226,105.9503,105.7244,105.8521,9060.0
2024-08-06 11:40:00,107.76,107.88,107.66,107.88,24915.0,105.8521,105.97,105.7539,105.97,24915.0
2024-08-06 11:45:00,107.91,108.1,107.91,108.1,10150.0,105.9995,106.1861,105.9995,106.1861,10150.0
2024-08-06 11:50:00,108.1,108.16,107.95,108.05,7904.0,106.1861,106.245,106.0387,106.137,7904.0
2024-08-06 11:55:00,108.08,108.13,107.91,108.04,7846.0,106.1664,106.2156,105.9995,106.1272,7846.0
2024-08-06 12:00:00,108.1,108.19,108.02,108.07,5840.0,106.1861,106.2745,106.1075,106.1566,5840.0
2024-08-06 12:05:00,108.05,108.18,108.03,108.17,5473.0,106.137,106.2647,106.1173,106.2549,5473.0
2024-08-06 12:10:00,108.17,108.2,108.06,108.17,5730.0,106.2549,106.2843,106.1468,106.2549,5730.0
2024-08-06 12:15:00,108.18,108.36,108.16,108.3,9619.0,106.2647,106.4415,106.245,106.3826,9619.0
2024-08-06 12:20:00,108.32,108.32,108.15,108.19,7739.0,106.4022,106.4022,106.2352,106.2745,7739.0
2024-08-06 12:25:00,108.19,108.22,108.07,108.17,6828.0,106.2745,106.304,106.1566,106.2549,6828.0
2024-08-06 12:30:00,108.16,108.27,108.11,108.23,9187.0,106.245,106.3531,106.1959,106.3138,9187.0
2024-08-06 12:35:00,108.23,108.41,108.14,108.41,25557.0,106.3138,106.4906,106.2254,106.4906,25557.0
2024-08-06 12:40:00,108.44,108.47,108.25,108.25,11476.0,106.5201,106.5495,106.3334,106.3334,11476.0
2024-08-06 12:45:00,108.25,108.37,108.21,108.21,6970.0,106.3334,106.4513,106.2941,106.2941,6970.0
2024-08-06 12:50:00,108.21,108.61,108.21,108.61,7338.0,106.2941,106.6871,106.2941,106.6871,7338.0
2024-08-06 12:55:00,108.62,108.71,108.58,108.61,9637.0,106.6969,106.7853,106.6576,106.6871,9637.0
2024-08-06 13:00:00,108.63,108.75,108.61,108.63,21014.0,106.7067,106.8246,106.6871,106.7067,21014.0
2024-08-06 13:05:00,108.63,108.73,108.63,108.73,7210.0,106.7067,106.8049,106.7067,106.8049,7210.0
2024-08-06 13:10:00,108.76,108.8,108.69,108.74,6017.0,106.8344,106.8737,106.7656,106.8148,6017.0
2024-08-06 13:15:00,108.76,108.81,108.61,108.62,7398.0,106.8344,106.8835,106.6871,106.6969,7398.0
2024-08-06 13:20:00,108.63,108.73,108.61,108.64,9103.0,106.7067,106.8049,106.6871,106.7165,9103.0
2024-08-06 13:25:00,108.61,108.83,108.6,108.82,7982.0,106.6871,106.9032,106.6772,106.8933,7982.0
2024-08-06 13:30:00,108.83,108.93,108.77,108.83,12784.0,106.9032,107.0014,106.8442,106.9032,12784.0
2024-08-06 13:35:00,108.81,108.86,108.76,108.77,8541.0,106.8835,106.9326,106.8344,106.8442,8541.0
2024-08-06 13:40:00,108.77,108.84,108.72,108.73,6372.0,106.8442,106.913,106.7951,106.8049,6372.0
2024-08-06 13:45:00,108.72,108.79,108.69,108.75,8807.0,106.7951,106.8639,106.7656,106.8246,8807.0
2024-08-06 13:50:00,108.75,108.75,108.61,108.72,34918.0,106.8246,106.8246,106.6871,106.7951,34918.0
2024-08-06 13:55:00,108.74,108.83,108.66,108.66,10456.0,106.8148,106.9032,106.7362,106.7362,10456.0
2024-08-06 14:00:00,108.69,108.78,108.62,108.63,6937.0,106.7656,106.8541,106.6969,106.7067,6937.0
2024-08-06 14:05:00,108.66,108.68,108.59,108.62,18077.0,106.7362,106.7558,106.6674,106.6969,18077.0
2024-08-06 14:10:00,108.63,108.65,108.44,108.52,20109.0,106.7067,106.7264,106.5201,106.5987,20109.0
2024-08-06 14:15:00,108.51,108.76,108.5,108.76,9077.0,106.5888,106.8344,106.579,106.8344,9077.0
2024-08-06 14:20:00,108.76,109.0,108.73,108.92,15116.0,106.8344,107.0702,106.8049,106.9916,15116.0
2024-08-06 14:25:00,108.89,109.2,108.75,109.2,24459.0,106.9621,107.2666,106.8246,107.2666,24459.0
2024-08-06 14:30:00,109.16,109.2,109.03,109.16,13415.0,107.2273,107.2666,107.0996,107.2273,13415.0
2024-08-06 14:35:00,109.13,109.33,109.12,109.22,26365.0,107.1979,107.3943,107.188,107.2863,26365.0
2024-08-06 14:40:00,109.24,109.36,109.15,109.35,45152.0,107.3059,107.4238,107.2175,107.414,45152.0
2024-08-06 14:45:00,109.36,109.37,109.2,109.29,23227.0,107.4238,107.4336,107.2666,107.355,23227.0
2024-08-06 14:50:00,109.28,109.32,109.2,109.24,12254.0,107.3452,107.3845,107.2666,107.3059,12254.0
2024-08-06 14:55:00,109.26,109.26,108.76,108.76,18296.0,107.3256,107.3256,106.8344,106.8344,18296.0
2024-08-06 15:00:00,108.73,108.73,108.42,108.43,15179.0,106.8049,106.8049,106.5004,106.5103,15179.0
2024-08-06 15:05:00,108.47,108.57,108.22,108.45,19100.0,106.5495,106.6478,106.304,106.5299,19100.0
2024-08-06 15:10:00,108.42,108.63,108.39,108.63,11318.0,106.5004,106.7067,106.471,106.7067,11318.0
2024-08-06 15:15:00,108.61,108.61,108.41,108.54,19231.0,106.6871,106.6871,106.4906,106.6183,19231.0
2024-08-06 15:20:00,108.54,109.03,108.51,109.03,20528.0,106.6183,107.0996,106.5888,107.0996,20528.0
2024-08-06 15:25:00,109.04,109.11,108.71,108.78,24985.0,107.1095,107.1782,106.7853,106.8541,24985.0
2024-08-06 15:30:00,108.78,108.82,108.7,108.77,13217.0,106.8541,106.8933,106.7755,106.8442,13217.0
2024-08-06 15:35:00,108.76,108.85,108.71,108.71,19478.0,106.8344,106.9228,106.7853,106.7853,19478.0
2024-08-06 15:40:00,108.69,108.7,108.39,108.4,37519.0,106.7656,106.7755,106.471,106.4808,37519.0
2024-08-06 15:45:00,108.41,108.42,107.97,108.02,48580.0,106.4906,106.5004,106.0584,106.1075,48580.0
2024-08-06 15:50:00,108.01,108.16,107.7,107.77,84345.0,106.0977,106.245,105.7932,105.8619,84345.0
2024-08-06 15:55:00,107.79,107.92,107.66,107.79,272231.0,105.8816,106.0093,105.7539,105.8816,272231.0
2024-08-07 09:30:00,103.64,106.0,103.53,105.46,22346.0,101.8051,104.1233,101.697,103.5928,22346.0
2024-08-07 09:35:00,105.46,105.75,103.17,103.4,308230.0,103.5928,103.8777,101.3434,101.5693,308230.0
2024-08-07 09:40:00,103.36,104.23,102.93,103.8,221752.0,101.53,102.3846,101.1076,101.9622,221752.0
2024-08-07 09:45:00,103.88,104.14,103.61,103.71,111687.0,102.0408,102.2962,101.7756,101.8738,111687.0
2024-08-07 09:50:00,103.66,104.35,103.61,103.99,111061.0,101.8247,102.5025,101.7756,102.1489,111061.0
2024-08-07 09:55:00,103.9,103.99,102.89,103.2,128666.0,102.0605,102.1489,101.0683,101.3728,128666.0
2024-08-07 10:00:00,103.07,103.6,103.01,103.12,111793.0,101.2451,101.7658,101.1862,101.2943,111793.0
2024-08-07 10:05:00,103.09,103.09,102.73,103.07,124605.0,101.2648,101.2648,100.9112,101.2451,124605.0
2024-08-07 10:10:00,103.07,103.08,101.57,101.68,112585.0,101.2451,101.255,99.7717,99.8798,112585.0
2024-08-07 10:15:00,101.69,101.95,101.48,101.54,53350.0,99.8896,100.145,99.6833,99.7422,53350.0
2024-08-07 10:20:00,101.54,102.61,101.54,102.55,41739.0,99.7422,100.7933,99.7422,100.7344,41739.0
2024-08-07 10:25:00,102.52,102.52,101.88,101.99,65376.0,100.7049,100.7049,100.0762,100.1843,65376.0
2024-08-07 10:30:00,101.97,102.32,101.91,102.23,49624.0,100.1646,100.5084,100.1057,100.42,49624.0
2024-08-07 10:35:00,102.26,102.52,102.17,102.21,45959.0,100.4495,100.7049,100.3611,100.4004,45959.0
2024-08-07 10:40:00,102.21,102.53,101.99,102.5,62134.0,100.4004,100.7147,100.1843,100.6852,62134.0
2024-08-07 10:45:00,102.53,102.68,102.37,102.45,55008.0,100.7147,100.8621,100.5575,100.6361,55008.0
2024-08-07 10:50:00,102.45,102.94,102.38,102.82,45199.0,100.6361,101.1175,100.5674,100.9996,45199.0
2024-08-07 10:55:00,102.81,102.87,102.4,102.5,50178.0,100.9898,101.0487,100.587,100.6852,50178.0
2024-08-07 11:00:00,102.55,102.97,102.46,102.88,41151.0,100.7344,101.1469,100.6459,101.0585,41151.0
2024-08-07 11:05:00,102.94,103.13,102.91,103.03,27160.0,101.1175,101.3041,101.088,101.2059,27160.0
2024-08-07 11:10:00,103.03,103.03,102.64,102.79,29429.0,101.2059,101.2059,100.8228,100.9701,29429.0
2024-08-07 11:15:00,102.79,102.95,102.49,102.59,33097.0,100.9701,101.1273,100.6754,100.7736,33097.0
2024-08-07 11:20:00,102.54,102.62,102.31,102.59,23932.0,100.7245,100.8031,100.4986,100.7736,23932.0
2024-08-07 11:25:00,102.54,102.84,102.47,102.83,22235.0,100.7245,101.0192,100.6558,101.0094,22235.0
2024-08-07 11:30:00,102.85,102.98,102.63,102.66,24998.0,101.029,101.1567,100.8129,100.8424,24998.0
2024-08-07 11:35:00,102.68,102.69,102.15,102.16,54595.0,100.8621,100.8719,100.3414,100.3513,54595.0
2024-08-07 11:40:00,102.08,102.22,101.69,101.72,26366.0,100.2727,100.4102,99.8896,99.9191,26366.0
2024-08-07 11:45:00,101.75,101.87,101.59,101.67,41055.0,99.9485,100.0664,99.7914,99.8699,41055.0
2024-08-07 11:50:00,101.67,101.84,101.44,101.48,105337.0,99.8699,100.0369,99.644,99.6833,105337.0
2024-08-07 11:55:00,101.49,101.61,101.16,101.17,48335.0,99.6931,99.811,99.369,99.3788,48335.0
2024-08-07 12:00:00,101.13,101.36,100.57,100.66,87116.0,99.3395,99.5654,98.7894,98.8778,87116.0
2024-08-07 12:05:00,100.64,100.79,100.55,100.63,24025.0,98.8582,99.0055,98.7698,98.8483,24025.0
2024-08-07 12:10:00,100.6,100.98,100.57,100.95,28463.0,98.8189,99.1922,98.7894,99.1627,28463.0
2024-08-07 12:15:00,100.95,100.98,100.72,100.72,33983.0,99.1627,99.1922,98.9368,98.9368,33983.0
2024-08-07 12:20:00,100.71,100.75,100.38,100.46,47753.0,98.9269,98.9662,98.6028,98.6814,47753.0
2024-08-07 12:25:00,100.47,100.73,100.44,100.65,108002.0,98.6912,98.9466,98.6617,98.868,108002.0
2024-08-07 12:30:00,100.65,100.87,100.59,100.64,31919.0,98.868,99.0841,98.8091,98.8582,31919.0
2024-08-07 12:35:00,100.66,100.69,100.22,100.22,29014.0,98.8778,98.9073,98.4456,98.4456,29014.0
2024-08-07 12:40:00,100.25,100.38,100.21,100.32,42837.0,98.4751,98.6028,98.4358,98.5438,42837.0
2024-08-07 12:45:00,100.3,100.47,100.18,100.23,33216.0,98.5242,98.6912,98.4063,98.4554,33216.0
2024-08-07 12:50:00,100.23,100.33,100.02,100.11,51803.0,98.4554,98.5537,98.2491,98.3376,51803.0
2024-08-07 12:55:00,100.13,100.16,99.99,100.05,66394.0,98.3572,98.3867,98.2197,98.2786,66394.0
2024-08-07 13:00:00,100.05,100.13,99.94,99.97,69115.0,98.2786,98.3572,98.1706,98.2,69115.0
2024-08-07 13:05:00,99.96,100.18,99.75,99.75,75383.0,98.1902,98.4063,97.9839,97.9839,75383.0
2024-08-07 13:10:00,99.75,99.83,99.52,99.62,68314.0,97.9839,98.0625,97.758,97.8562,68314.0
2024-08-07 13:15:00,99.65,99.65,99.3,99.39,54897.0,97.8857,97.8857,97.5419,97.6303,54897.0
2024-08-07 13:20:00,99.41,100.15,99.29,100.12,83214.0,97.6499,98.3768,97.5321,98.3474,83214.0
2024-08-07 13:25:00,100.15,100.48,100.15,100.33,25381.0,98.3768,98.701,98.3768,98.5537,25381.0
2024-08-07 13:30:00,100.33,100.82,100.32,100.64,37187.0,98.5537,99.035,98.5438,98.8582,37187.0
2024-08-07 13:35:00,100.72,100.93,100.6,100.88,19435.0,98.9368,99.143,98.8189,99.0939,19435.0
2024-08-07 13:40:00,100.88,100.97,100.69,100.73,19961.0,99.0939,99.1823,98.9073,98.9466,19961.0
2024-08-07 13:45:00,100.7,100.76,100.53,100.55,20518.0,98.9171,98.976,98.7501,98.7698,20518.0
2024-08-07 13:50:00,100.57,100.64,100.4,100.44,33368.0,98.7894,98.8582,98.6224,98.6617,33368.0
2024-08-07 13:55:00,100.41,100.65,100.38,100.62,14123.0,98.6322,98.868,98.6028,98.8385,14123.0
2024-08-07 14:00:00,100.6,100.67,100.49,100.57,22554.0,98.8189,98.8876,98.7108,98.7894,22554.0
2024-08-07 14:05:00,100.58,100.58,100.28,100.28,14316.0,98.7992,98.7992,98.5045,98.5045,14316.0
2024-08-07 14:10:00,100.27,100.31,99.94,99.94,33086.0,98.4947,98.534,98.1706,98.1706,33086.0
2024-08-07 14:15:00,99.94,99.98,99.72,99.88,30066.0,98.1706,98.2099,97.9545,98.1116,30066.0
2024-08-07 14:20:00,99.93,100.04,99.84,100.0,23316.0,98.1607,98.2688,98.0723,98.2295,23316.0
2024-08-07 14:25:00,100.03,100.27,100.03,100.15,22366.0,98.259,98.4947,98.259,98.3768,22366.0
2024-08-07 14:30:00,100.16,100.16,99.83,100.1,54985.0,98.3867,98.3867,98.0625,98.3277,54985.0
2024-08-07 14:35:00,100.15,100.17,99.89,99.9,42512.0,98.3768,98.3965,98.1215,98.1313,42512.0
2024-08-07 14:40:00,99.88,100.33,99.82,100.3,49352.0,98.1116,98.5537,98.0527,98.5242,49352.0
2024-08-07 14:45:00,100.3,100.42,100.2,100.27,26488.0,98.5242,98.6421,98.426,98.4947,26488.0
2024-08-07 14:50:00,100.27,100.41,100.24,100.41,20720.0,98.4947,98.6322,98.4653,98.6322,20720.0
2024-08-07 14:55:00,100.4,100.69,100.4,100.52,19846.0,98.6224,98.9073,98.6224,98.7403,19846.0
2024-08-07 15:00:00,100.58,100.82,100.5,100.81,18378.0,98.7992,99.035,98.7207,99.0252,18378.0
2024-08-07 15:05:00,100.79,100.83,100.44,100.51,26824.0,99.0055,99.0448,98.6617,98.7305,26824.0
2024-08-07 15:10:00,100.51,100.55,100.38,100.47,39757.0,98.7305,98.7698,98.6028,98.6912,39757.0
2024-08-07 15:15:00,100.47,100.64,100.47,100.61,29752.0,98.6912,98.8582,98.6912,98.8287,29752.0
2024-08-07 15:20:00,100.62,100.73,100.45,100.53,35627.0,98.8385,98.9466,98.6715,98.7501,35627.0
2024-08-07 15:25:00,100.56,100.58,100.41,100.46,54957.0,98.7796,98.7992,98.6322,98.6814,54957.0
2024-08-07 15:30:00,100.46,100.48,100.18,100.25,71563.0,98.6814,98.701,98.4063,98.4751,71563.0
2024-08-07 15:35:00,100.27,100.37,100.12,100.2,91359.0,98.4947,98.593,98.3474,98.426,91359.0
2024-08-07 15:40:00,100.2,100.25,99.95,99.95,117717.0,98.426,98.4751,98.1804,98.1804,117717.0
2024-08-07 15:45:00,99.98,100.23,99.94,100.09,98786.0,98.2099,98.4554,98.1706,98.3179,98786.0
2024-08-07 15:50:00,100.12,100.21,99.66,99.73,198350.0,98.3474,98.4358,97.8955,97.9643,198350.0
2024-08-07 15:55:00,99.75,99.86,99.44,99.56,389568.0,97.9839,98.092,97.6794,97.7973,389568.0
2024-08-08 09:30:00,100.85,101.94,100.46,101.45,106222.0,99.0645,100.1352,98.6814,99.6538,106222.0
2024-08-08 09:35:00,101.53,102.21,101.39,101.99,65763.0,99.7324,100.4004,99.5949,100.1843,65763.0
2024-08-08 09:40:00,101.92,102.21,101.56,101.68,55768.0,100.1155,100.4004,99.7619,99.8798,55768.0
2024-08-08 09:45:00,101.71,102.35,101.68,101.9,44291.0,99.9092,100.5379,99.8798,100.0959,44291.0
2024-08-08 09:50:00,101.94,102.6,101.8,102.58,32897.0,100.1352,100.7835,99.9976,100.7638,32897.0
2024-08-08 09:55:00,102.59,102.74,102.39,102.56,27250.0,100.7736,100.921,100.5772,100.7442,27250.0
2024-08-08 10:00:00,102.6,103.11,102.43,103.09,44524.0,100.7835,101.2844,100.6165,101.2648,44524.0
2024-08-08 10:05:00,103.09,103.23,102.42,102.9,62228.0,101.2648,101.4023,100.6067,101.0782,62228.0
2024-08-08 10:10:00,102.92,103.14,102.69,103.01,34664.0,101.0978,101.3139,100.8719,101.1862,34664.0
2024-08-08 10:15:00,103.05,103.31,102.97,103.23,30873.0,101.2255,101.4809,101.1469,101.4023,30873.0
2024-08-08 10:20:00,103.23,103.49,103.16,103.4,50848.0,101.4023,101.6577,101.3336,101.5693,50848.0
2024-08-08 10:25:00,103.41,103.46,103.2,103.23,53882.0,101.5791,101.6282,101.3728,101.4023,53882.0
2024-08-08 10:30:00,103.24,103.34,103.01,103.27,31977.0,101.4121,101.5104,101.1862,101.4416,31977.0
2024-08-08 10:35:00,103.24,103.44,103.15,103.41,69529.0,101.4121,101.6086,101.3237,101.5791,69529.0
2024-08-08 10:40:00,103.42,103.52,103.26,103.29,22382.0,101.589,101.6872,101.4318,101.4613,22382.0
2024-08-08 10:45:00,103.29,103.69,103.22,103.67,33678.0,101.4613,101.8542,101.3925,101.8345,33678.0
2024-08-08 10:50:00,103.66,103.66,103.41,103.57,19618.0,101.8247,101.8247,101.5791,101.7363,19618.0
2024-08-08 10:55:00,103.6,103.83,103.57,103.8,17978.0,101.7658,101.9917,101.7363,101.9622,17978.0
2024-08-08 11:00:00,103.8,103.96,103.78,103.78,27929.0,101.9622,102.1194,101.9426,101.9426,27929.0
2024-08-08 11:05:00,103.77,103.92,103.77,103.87,18736.0,101.9328,102.0801,101.9328,102.031,18736.0
2024-08-08 11:10:00,103.87,103.88,103.62,103.67,28818.0,102.031,102.0408,101.7854,101.8345,28818.0
2024-08-08 11:15:00,103.63,103.75,103.63,103.65,36574.0,101.7952,101.9131,101.7952,101.8149,36574.0
2024-08-08 11:20:00,103.65,103.71,103.49,103.64,24507.0,101.8149,101.8738,101.6577,101.8051,24507.0
2024-08-08 11:25:00,103.63,103.8,103.52,103.52,16591.0,101.7952,101.9622,101.6872,101.6872,16591.0
2024-08-08 11:30:00,103.53,103.73,103.53,103.65,15818.0,101.697,101.8935,101.697,101.8149,15818.0
2024-08-08 11:35:00,103.65,103.65,103.39,103.41,20780.0,101.8149,101.8149,101.5595,101.5791,20780.0
2024-08-08 11:40:00,103.39,103.44,103.28,103.36,22313.0,101.5595,101.6086,101.4514,101.53,22313.0
2024-08-08 11:45:00,103.36,103.41,103.22,103.28,28362.0,101.53,101.5791,101.3925,101.4514,28362.0
2024-08-08 11:50:00,103.25,103.48,103.24,103.46,17879.0,101.422,101.6479,101.4121,101.6282,17879.0
2024-08-08 11:55:00,103.44,103.66,103.43,103.64,29575.0,101.6086,101.8247,101.5988,101.8051,29575.0
2024-08-08 12:00:00,103.64,103.94,103.53,103.91,100401.0,101.8051,102.0997,101.697,102.0703,100401.0
2024-08-08 12:05:00,103.94,104.02,103.66,103.68,38643.0,102.0997,102.1783,101.8247,101.8443,38643.0
2024-08-08 12:10:00,103.68,103.69,103.3,103.5,39638.0,101.8443,101.8542,101.4711,101.6675,39638.0
2024-08-08 12:15:00,103.47,103.56,103.37,103.55,13439.0,101.6381,101.7265,101.5398,101.7167,13439.0
2024-08-08 12:20:00,103.56,103.75,103.56,103.69,11322.0,101.7265,101.9131,101.7265,101.8542,11322.0
2024-08-08 12:25:00,103.71,103.87,103.65,103.78,30844.0,101.8738,102.031,101.8149,101.9426,30844.0
2024-08-08 12:30:00,103.73,103.73,103.52,103.52,15534.0,101.8935,101.8935,101.6872,101.6872,15534.0
2024-08-08 12:35:00,103.51,103.56,103.38,103.39,15643.0,101.6774,101.7265,101.5497,101.5595,15643.0
2024-08-08 12:40:00,103.42,103.48,103.35,103.45,19791.0,101.589,101.6479,101.5202,101.6184,19791.0
2024-08-08 12:45:00,103.43,103.62,103.43,103.62,16271.0,101.5988,101.7854,101.5988,101.7854,16271.0
2024-08-08 12:50:00,103.65,103.72,103.53,103.7,15047.0,101.8149,101.8836,101.697,101.864,15047.0
2024-08-08 12:55:00,103.69,103.76,103.58,103.62,16557.0,101.8542,101.9229,101.7461,101.7854,16557.0
2024-08-08 13:00:00,103.63,103.68,103.5,103.54,13745.0,101.7952,101.8443,101.6675,101.7068,13745.0
2024-08-08 13:05:00,103.56,103.61,103.44,103.56,22771.0,101.7265,101.7756,101.6086,101.7265,22771.0
2024-08-08 13:10:00,103.55,103.72,103.55,103.71,16259.0,101.7167,101.8836,101.7167,101.8738,16259.0
2024-08-08 13:15:00,103.7,103.86,103.68,103.86,22512.0,101.864,102.0212,101.8443,102.0212,22512.0
2024-08-08 13:20:00,103.85,104.09,103.83,104.07,23042.0,102.0113,102.2471,101.9917,102.2274,23042.0
2024-08-08 13:25:00,104.05,104.31,104.05,104.25,25430.0,102.2078,102.4632,102.2078,102.4043,25430.0
2024-08-08 13:30:00,104.26,104.34,104.2,104.21,19920.0,102.4141,102.4927,102.3551,102.365,19920.0
2024-08-08 13:35:00,104.21,104.27,104.07,104.18,32250.0,102.365,102.4239,102.2274,102.3355,32250.0
2024-08-08 13:40:00,104.17,104.45,104.16,104.38,24549.0,102.3257,102.6007,102.3159,102.532,24549.0
2024-08-08 13:45:00,104.43,104.5,104.35,104.37,24013.0,102.5811,102.6498,102.5025,102.5221,24013.0
2024-08-08 13:50:00,104.37,104.43,104.36,104.43,16198.0,102.5221,102.5811,102.5123,102.5811,16198.0
2024-08-08 13:55:00,104.4,104.46,104.25,104.39,24283.0,102.5516,102.6105,102.4043,102.5418,24283.0
2024-08-08 14:00:00,104.39,104.56,104.36,104.53,21746.0,102.5418,102.7088,102.5123,102.6793,21746.0
2024-08-08 14:05:00,104.55,104.57,104.46,104.49,18647.0,102.6989,102.7186,102.6105,102.64,18647.0
2024-08-08 14:10:00,104.48,104.54,104.44,104.51,26915.0,102.6302,102.6891,102.5909,102.6597,26915.0
2024-08-08 14:15:00,104.51,104.57,104.43,104.55,18434.0,102.6597,102.7186,102.5811,102.6989,18434.0
2024-08-08 14:20:00,104.55,104.68,104.53,104.65,20191.0,102.6989,102.8266,102.6793,102.7972,20191.0
2024-08-08 14:25:00,104.66,104.71,104.44,104.54,20415.0,102.807,102.8561,102.5909,102.6891,20415.0
2024-08-08 14:30:00,104.54,104.61,104.41,104.44,24666.0,102.6891,102.7579,102.5614,102.5909,24666.0
2024-08-08 14:35:00,104.43,104.44,104.26,104.29,22277.0,102.5811,102.5909,102.4141,102.4435,22277.0
2024-08-08 14:40:00,104.29,104.29,104.05,104.11,33878.0,102.4435,102.4435,102.2078,102.2667,33878.0
2024-08-08 14:45:00,104.12,104.38,104.11,104.37,18209.0,102.2766,102.532,102.2667,102.5221,18209.0
2024-08-08 14:50:00,104.38,104.47,104.36,104.44,16352.0,102.532,102.6204,102.5123,102.5909,16352.0
2024-08-08 14:55:00,104.44,104.54,104.43,104.44,17117.0,102.5909,102.6891,102.5811,102.5909,17117.0
2024-08-08 15:00:00,104.41,104.48,104.24,104.24,20961.0,102.5614,102.6302,102.3944,102.3944,20961.0
2024-08-08 15:05:00,104.19,104.4,104.12,104.4,20772.0,102.3453,102.5516,102.2766,102.5516,20772.0
2024-08-08 15:10:00,104.4,104.46,104.34,104.41,25273.0,102.5516,102.6105,102.4927,102.5614,25273.0
2024-08-08 15:15:00,104.38,104.46,104.35,104.42,21362.0,102.532,102.6105,102.5025,102.5712,21362.0
2024-08-08 15:20:00,104.43,104.49,104.38,104.44,33198.0,102.5811,102.64,102.532,102.5909,33198.0
2024-08-08 15:25:00,104.45,104.57,104.42,104.47,33069.0,102.6007,102.7186,102.5712,102.6204,33069.0
2024-08-08 15:30:00,104.45,104.59,104.4,104.47,38793.0,102.6007,102.7382,102.5516,102.6204,38793.0
2024-08-08 15:35:00,104.48,104.54,104.38,104.47,46976.0,102.6302,102.6891,102.532,102.6204,46976.0
2024-08-08 15:40:00,104.48,104.77,104.47,104.75,60162.0,102.6302,102.9151,102.6204,102.8954,60162.0
2024-08-08 15:45:00,104.74,104.74,104.54,104.61,59386.0,102.8856,102.8856,102.6891,102.7579,59386.0
2024-08-08 15:50:00,104.6,104.86,104.39,104.78,258284.0,102.7481,103.0035,102.5418,102.9249,258284.0
2024-08-08 15:55:00,104.76,104.82,104.54,104.63,320219.0,102.9052,102.9642,102.6891,102.7775,320219.0
2024-08-09 09:30:00,104.46,104.57,103.48,103.61,70677.0,102.6105,102.7186,101.6479,101.7756,70677.0
2024-08-09 09:35:00,103.78,104.1,103.6,103.75,37751.0,101.9426,102.2569,101.7658,101.9131,37751.0
2024-08-09 09:40:00,103.75,103.75,102.94,103.0,28706.0,101.9131,101.9131,101.1175,101.1764,28706.0
2024-08-09 09:45:00,103.03,103.08,102.55,102.64,35326.0,101.2059,101.255,100.7344,100.8228,35326.0
2024-08-09 09:50:00,102.64,102.74,102.39,102.48,33666.0,100.8228,100.921,100.5772,100.6656,33666.0
2024-08-09 09:55:00,102.54,102.78,102.25,102.71,39422.0,100.7245,100.9603,100.4397,100.8915,39422.0
2024-08-09 10:00:00,102.75,103.15,102.68,103.03,36068.0,100.9308,101.3237,100.8621,101.2059,36068.0
2024-08-09 10:05:00,103.03,103.11,102.73,102.79,37217.0,101.2059,101.2844,100.9112,100.9701,37217.0
2024-08-09 10:10:00,102.75,103.24,102.75,103.12,38318.0,100.9308,101.4121,100.9308,101.2943,38318.0
2024-08-09 10:15:00,103.08,103.17,102.97,102.97,36534.0,101.255,101.3434,101.1469,101.1469,36534.0
2024-08-09 10:20:00,102.97,103.09,102.79,103.01,50018.0,101.1469,101.2648,100.9701,101.1862,50018.0
2024-08-09 10:25:00,103.04,103.11,102.94,102.98,20129.0,101.2157,101.2844,101.1175,101.1567,20129.0
2024-08-09 10:30:00,102.94,103.0,102.78,102.83,33032.0,101.1175,101.1764,100.9603,101.0094,33032.0
2024-08-09 10:35:00,102.85,103.0,102.67,102.98,26292.0,101.029,101.1764,100.8522,101.1567,26292.0
2024-08-09 10:40:00,103.0,103.2,103.0,103.11,19007.0,101.1764,101.3728,101.1764,101.2844,19007.0
2024-08-09 10:45:00,103.09,103.26,103.05,103.14,21017.0,101.2648,101.4318,101.2255,101.3139,21017.0
2024-08-09 10:50:00,103.11,103.45,103.11,103.42,17566.0,101.2844,101.6184,101.2844,101.589,17566.0
2024-08-09 10:55:00,103.47,103.57,103.42,103.45,19466.0,101.6381,101.7363,101.589,101.6184,19466.0
2024-08-09 11:00:00,103.41,103.55,103.35,103.48,20988.0,101.5791,101.7167,101.5202,101.6479,20988.0
2024-08-09 11:05:00,103.48,103.62,103.42,103.45,29079.0,101.6479,101.7854,101.589,101.6184,29079.0
2024-08-09 11:10:00,103.45,103.45,103.35,103.41,13770.0,101.6184,101.6184,101.5202,101.5791,13770.0
2024-08-09 11:15:00,103.42,103.49,103.33,103.45,18990.0,101.589,101.6577,101.5005,101.6184,18990.0
2024-08-09 11:20:00,103.46,103.47,103.29,103.35,19262.0,101.6282,101.6381,101.4613,101.5202,19262.0
2024-08-09 11:25:00,103.37,103.45,103.18,103.18,14618.0,101.5398,101.6184,101.3532,101.3532,14618.0
2024-08-09 11:30:00,103.15,103.34,103.06,103.31,16092.0,101.3237,101.5104,101.2353,101.4809,16092.0
2024-08-09 11:35:00,103.32,103.32,103.1,103.26,16750.0,101.4907,101.4907,101.2746,101.4318,16750.0
2024-08-09 11:40:00,103.27,103.36,103.23,103.31,13694.0,101.4416,101.53,101.4023,101.4809,13694.0
2024-08-09 11:45:00,103.32,103.49,103.32,103.46,22497.0,101.4907,101.6577,101.4907,101.6282,22497.0
2024-08-09 11:50:00,103.45,103.57,103.38,103.48,16299.0,101.6184,101.7363,101.5497,101.6479,16299.0
2024-08-09 11:55:00,103.47,103.48,103.12,103.15,28183.0,101.6381,101.6479,101.2943,101.3237,28183.0
2024-08-09 12:00:00,103.15,103.16,103.02,103.14,19272.0,101.3237,101.3336,101.196,101.3139,19272.0
2024-08-09 12:05:00,103.13,103.3,103.06,103.28,16777.0,101.3041,101.4711,101.2353,101.4514,16777.0
2024-08-09 12:10:00,103.28,103.28,103.14,103.25,26206.0,101.4514,101.4514,101.3139,101.422,26206.0
2024-08-09 12:15:00,103.25,103.35,103.24,103.24,19049.0,101.422,101.5202,101.4121,101.4121,19049.0
2024-08-09 12:20:00,103.26,103.33,103.07,103.09,19070.0,101.4318,101.5005,101.2451,101.2648,19070.0
2024-08-09 12:25:00,103.09,103.25,103.08,103.23,19236.0,101.2648,101.422,101.255,101.4023,19236.0
2024-08-09 12:30:00,103.22,103.33,103.21,103.3,22847.0,101.3925,101.5005,101.3827,101.4711,22847.0
2024-08-09 12:35:00,103.3,103.39,103.25,103.3,36115.0,101.4711,101.5595,101.422,101.4711,36115.0
2024-08-09 12:40:00,103.29,103.32,103.03,103.06,46600.0,101.4613,101.4907,101.2059,101.2353,46600.0
2024-08-09 12:45:00,103.05,103.07,102.85,103.07,30284.0,101.2255,101.2451,101.029,101.2451,30284.0
2024-08-09 12:50:00,103.07,103.24,102.89,102.9,20374.0,101.2451,101.4121,101.0683,101.0782,20374.0
2024-08-09 12:55:00,102.91,103.08,102.91,103.07,32876.0,101.088,101.255,101.088,101.2451,32876.0
2024-08-09 13:00:00,103.08,103.21,103.07,103.2,28485.0,101.255,101.3827,101.2451,101.3728,28485.0
2024-08-09 13:05:00,103.2,103.25,103.13,103.18,17452.0,101.3728,101.422,101.3041,101.3532,17452.0
2024-08-09 13:10:00,103.24,103.46,103.24,103.44,13398.0,101.4121,101.6282,101.4121,101.6086,13398.0
2024-08-09 13:15:00,103.43,103.54,103.43,103.51,25019.0,101.5988,101.7068,101.5988,101.6774,25019.0
2024-08-09 13:20:00,103.51,103.58,103.49,103.53,15716.0,101.6774,101.7461,101.6577,101.697,15716.0
2024-08-09 13:25:00,103.52,103.92,103.52,103.92,15577.0,101.6872,102.0801,101.6872,102.0801,15577.0
2024-08-09 13:30:00,103.92,103.97,103.69,103.75,21977.0,102.0801,102.1292,101.8542,101.9131,21977.0
2024-08-09 13:35:00,103.73,103.75,103.68,103.72,26478.0,101.8935,101.9131,101.8443,101.8836,26478.0
2024-08-09 13:40:00,103.72,103.72,103.39,103.47,26376.0,101.8836,101.8836,101.5595,101.6381,26376.0
2024-08-09 13:45:00,103.47,103.56,103.43,103.51,21055.0,101.6381,101.7265,101.5988,101.6774,21055.0
2024-08-09 13:50:00,103.51,103.61,103.37,103.41,20258.0,101.6774,101.7756,101.5398,101.5791,20258.0
2024-08-09 13:55:00,103.41,103.5,103.36,103.38,16901.0,101.5791,101.6675,101.53,101.5497,16901.0
2024-08-09 14:00:00,103.33,103.46,103.23,103.26,14321.0,101.5005,101.6282,101.4023,101.4318,14321.0
2024-08-09 14:05:00,103.25,103.42,103.24,103.42,18276.0,101.422,101.589,101.4121,101.589,18276.0
2024-08-09 14:10:00,103.44,103.44,103.21,103.27,17831.0,101.6086,101.6086,101.3827,101.4416,17831.0
2024-08-09 14:15:00,103.26,103.33,103.19,103.25,19729.0,101.4318,101.5005,101.363,101.422,19729.0
2024-08-09 14:20:00,103.23,103.28,103.19,103.24,16031.0,101.4023,101.4514,101.363,101.4121,16031.0
2024-08-09 14:25:00,103.26,103.36,103.22,103.27,16155.0,101.4318,101.53,101.3925,101.4416,16155.0
2024-08-09 14:30:00,103.25,103.29,103.09,103.12,18369.0,101.422,101.4613,101.2648,101.2943,18369.0
2024-08-09 14:35:00,103.13,103.25,103.07,103.17,19725.0,101.3041,101.422,101.2451,101.3434,19725.0
2024-08-09 14:40:00,103.18,103.32,103.17,103.31,23876.0,101.3532,101.4907,101.3434,101.4809,23876.0
2024-08-09 14:45:00,103.33,103.44,103.32,103.39,16101.0,101.5005,101.6086,101.4907,101.5595,16101.0
2024-08-09 14:50:00,103.37,103.4,103.16,103.25,24476.0,101.5398,101.5693,101.3336,101.422,24476.0
2024-08-09 14:55:00,103.28,103.45,103.24,103.44,16582.0,101.4514,101.6184,101.4121,101.6086,16582.0
2024-08-09 15:00:00,103.45,103.48,103.18,103.37,24216.0,101.6184,101.6479,101.3532,101.5398,24216.0
2024-08-09 15:05:00,103.36,103.47,103.36,103.45,17642.0,101.53,101.6381,101.53,101.6184,17642.0
2024-08-09 15:10:00,103.47,103.55,103.46,103.52,22391.0,101.6381,101.7167,101.6282,101.6872,22391.0
2024-08-09 15:15:00,103.53,103.53,103.44,103.48,49654.0,101.697,101.697,101.6086,101.6479,49654.0
2024-08-09 15:20:00,103.48,103.5,103.29,103.29,28171.0,101.6479,101.6675,101.4613,101.4613,28171.0
2024-08-09 15:25:00,103.29,103.51,103.25,103.42,32986.0,101.4613,101.6774,101.422,101.589,32986.0
2024-08-09 15:30:00,103.42,103.52,103.38,103.48,31381.0,101.589,101.6872,101.5497,101.6479,31381.0
2024-08-09 15:35:00,103.49,103.53,103.36,103.42,42988.0,101.6577,101.697,101.53,101.589,42988.0
2024-08-09 15:40:00,103.42,103.55,103.41,103.48,63762.0,101.589,101.7167,101.5791,101.6479,63762.0
2024-08-09 15:45:00,103.48,103.66,103.45,103.61,69875.0,101.6479,101.8247,101.6184,101.7756,69875.0
2024-08-09 15:50:00,103.61,103.67,103.47,103.53,94265.0,101.7756,101.8345,101.6381,101.697,94265.0
2024-08-09 15:55:00,103.53,103.88,103.49,103.73,186167.0,101.697,102.0408,101.6577,101.8935,186167.0
2024-08-12 09:30:00,103.81,103.99,103.22,103.65,54411.0,101.972,102.1489,101.3925,101.8149,54411.0
2024-08-12 09:35:00,103.53,103.73,103.21,103.25,10612.0,101.697,101.8935,101.3827,101.422,10612.0
2024-08-12 09:40:00,103.24,103.45,103.2,103.22,9535.0,101.4121,101.6184,101.3728,101.3925,9535.0
2024-08-12 09:45:00,103.24,103.27,102.98,103.05,29776.0,101.4121,101.4416,101.1567,101.2255,29776.0
2024-08-12 09:50:00,103.14,103.26,102.98,103.03,8841.0,101.3139,101.4318,101.1567,101.2059,8841.0
2024-08-12 09:55:00,102.99,103.11,102.79,102.91,18988.0,101.1666,101.2844,100.9701,101.088,18988.0
2024-08-12 10:00:00,102.9,103.2,102.77,103.13,18367.0,101.0782,101.3728,100.9505,101.3041,18367.0
2024-08-12 10:05:00,103.08,103.23,103.0,103.17,11481.0,101.255,101.4023,101.1764,101.3434,11481.0
2024-08-12 10:10:00,103.15,103.15,102.87,103.0,22566.0,101.3237,101.3237,101.0487,101.1764,22566.0
2024-08-12 10:15:00,102.98,103.1,102.87,103.1,21562.0,101.1567,101.2746,101.0487,101.2746,21562.0
2024-08-12 10:20:00,103.06,103.19,103.01,103.07,8849.0,101.2353,101.363,101.1862,101.2451,8849.0
2024-08-12 10:25:00,103.07,103.17,102.92,102.96,10624.0,101.2451,101.3434,101.0978,101.1371,10624.0
2024-08-12 10:30:00,102.96,103.09,102.78,102.83,12599.0,101.1371,101.2648,100.9603,101.0094,12599.0
2024-08-12 10:35:00,102.83,103.17,102.83,103.07,26967.0,101.0094,101.3434,101.0094,101.2451,26967.0
2024-08-12 10:40:00,103.06,103.18,102.92,102.94,19516.0,101.2353,101.3532,101.0978,101.1175,19516.0
2024-08-12 10:45:00,102.92,103.06,102.84,103.03,11413.0,101.0978,101.2353,101.0192,101.2059,11413.0
2024-08-12 10:50:00,102.99,103.25,102.95,103.17,9144.0,101.1666,101.422,101.1273,101.3434,9144.0
2024-08-12 10:55:00,103.18,103.24,103.13,103.22,19434.0,101.3532,101.4121,101.3041,101.3925,19434.0
2024-08-12 11:00:00,103.24,103.33,103.21,103.28,10929.0,101.4121,101.5005,101.3827,101.4514,10929.0
2024-08-12 11:05:00,103.27,103.31,103.08,103.09,20232.0,101.4416,101.4809,101.255,101.2648,20232.0
2024-08-12 11:10:00,103.09,103.24,103.09,103.17,10474.0,101.2648,101.4121,101.2648,101.3434,10474.0
2024-08-12 11:15:00,103.16,103.19,103.04,103.14,13342.0,101.3336,101.363,101.2157,101.3139,13342.0
2024-08-12 11:20:00,103.13,103.16,102.48,102.48,14719.0,101.3041,101.3336,100.6656,100.6656,14719.0
2024-08-12 11:25:00,102.48,102.67,102.3,102.59,13734.0,100.6656,100.8522,100.4888,100.7736,13734.0
2024-08-12 11:30:00,102.65,102.65,102.45,102.59,8736.0,100.8326,100.8326,100.6361,100.7736,8736.0
2024-08-12 11:35:00,102.64,102.73,102.61,102.65,15193.0,100.8228,100.9112,100.7933,100.8326,15193.0
2024-08-12 11:40:00,102.65,102.79,102.64,102.77,10378.0,100.8326,100.9701,100.8228,100.9505,10378.0
2024-08-12 11:45:00,102.76,102.93,102.71,102.93,12626.0,100.9406,101.1076,100.8915,101.1076,12626.0
2024-08-12 11:50:00,102.92,103.12,102.91,103.09,10276.0,101.0978,101.2943,101.088,101.2648,10276.0
2024-08-12 11:55:00,103.1,103.18,103.03,103.16,16951.0,101.2746,101.3532,101.2059,101.3336,16951.0
2024-08-12 12:00:00,103.16,103.16,102.99,103.0,13137.0,101.3336,101.3336,101.1666,101.1764,13137.0
2024-08-12 12:05:00,102.99,103.04,102.8,102.86,11020.0,101.1666,101.2157,100.9799,101.0389,11020.0
2024-08-12 12:10:00,102.89,102.94,102.79,102.94,7662.0,101.0683,101.1175,100.9701,101.1175,7662.0
2024-08-12 12:15:00,102.94,103.05,102.84,102.98,17590.0,101.1175,101.2255,101.0192,101.1567,17590.0
2024-08-12 12:20:00,102.98,103.22,102.97,103.18,18103.0,101.1567,101.3925,101.1469,101.3532,18103.0
2024-08-12 12:25:00,103.18,103.2,102.98,103.03,25259.0,101.3532,101.3728,101.1567,101.2059,25259.0
2024-08-12 12:30:00,103.04,103.06,102.93,103.0,18197.0,101.2157,101.2353,101.1076,101.1764,18197.0
2024-08-12 12:35:00,102.98,103.1,102.95,103.08,17889.0,101.1567,101.2746,101.1273,101.255,17889.0
2024-08-12 12:40:00,103.05,103.1,103.0,103.09,13708.0,101.2255,101.2746,101.1764,101.2648,13708.0
2024-08-12 12:45:00,103.1,103.14,103.07,103.09,14129.0,101.2746,101.3139,101.2451,101.2648,14129.0
2024-08-12 12:50:00,103.07,103.22,103.03,103.22,15911.0,101.2451,101.3925,101.2059,101.3925,15911.0
2024-08-12 12:55:00,103.2,103.2,102.99,103.01,10704.0,101.3728,101.3728,101.1666,101.1862,10704.0
2024-08-12 13:00:00,103.0,103.01,102.88,102.93,59290.0,101.1764,101.1862,101.0585,101.1076,59290.0
2024-08-12 13:05:00,102.92,102.92,102.81,102.89,15342.0,101.0978,101.0978,100.9898,101.0683,15342.0
2024-08-12 13:10:00,102.87,102.89,102.75,102.83,28010.0,101.0487,101.0683,100.9308,101.0094,28010.0
2024-08-12 13:15:00,102.78,103.0,102.78,102.9,10188.0,100.9603,101.1764,100.9603,101.0782,10188.0
2024-08-12 13:20:00,102.97,103.09,102.93,102.96,6803.0,101.1469,101.2648,101.1076,101.1371,6803.0
2024-08-12 13:25:00,102.93,103.04,102.83,103.01,7098.0,101.1076,101.2157,101.0094,101.1862,7098.0
2024-08-12 13:30:00,103.02,103.03,102.97,103.03,8069.0,101.196,101.2059,101.1469,101.2059,8069.0
2024-08-12 13:35:00,103.03,103.11,102.98,103.02,8581.0,101.2059,101.2844,101.1567,101.196,8581.0
2024-08-12 13:40:00,103.04,103.07,102.96,103.07,11398.0,101.2157,101.2451,101.1371,101.2451,11398.0
2024-08-12 13:45:00,103.09,103.26,103.09,103.15,14184.0,101.2648,101.4318,101.2648,101.3237,14184.0
2024-08-12 13:50:00,103.13,103.18,102.89,102.95,32840.0,101.3041,101.3532,101.0683,101.1273,32840.0
2024-08-12 13:55:00,102.94,103.04,102.93,103.04,5972.0,101.1175,101.2157,101.1076,101.2157,5972.0
2024-08-12 14:00:00,103.05,103.15,103.01,103.09,7811.0,101.2255,101.3237,101.1862,101.2648,7811.0
2024-08-12 14:05:00,103.06,103.1,103.03,103.09,5281.0,101.2353,101.2746,101.2059,101.2648,5281.0
2024-08-12 14:10:00,103.09,103.27,103.09,103.23,8909.0,101.2648,101.4416,101.2648,101.4023,8909.0
2024-08-12 14:15:00,103.26,103.28,103.18,103.22,11228.0,101.4318,101.4514,101.3532,101.3925,11228.0
2024-08-12 14:20:00,103.22,103.36,103.18,103.18,17090.0,101.3925,101.53,101.3532,101.3532,17090.0
2024-08-12 14:25:00,103.16,103.18,103.05,103.12,12039.0,101.3336,101.3532,101.2255,101.2943,12039.0
2024-08-12 14:30:00,103.11,103.11,103.04,103.06,7709.0,101.2844,101.2844,101.2157,101.2353,7709.0
2024-08-12 14:35:00,103.07,103.12,103.01,103.11,17676.0,101.2451,101.2943,101.1862,101.2844,17676.0
2024-08-12 14:40:00,103.11,103.12,103.04,103.07,8588.0,101.2844,101.2943,101.2157,101.2451,8588.0
2024-08-12 14:45:00,103.07,103.15,103.04,103.07,10438.0,101.2451,101.3237,101.2157,101.2451,10438.0
2024-08-12 14:50:00,103.09,103.18,103.09,103.11,8496.0,101.2648,101.3532,101.2648,101.2844,8496.0
2024-08-12 14:55:00,103.13,103.2,103.11,103.17,12934.0,101.3041,101.3728,101.2844,101.3434,12934.0
2024-08-12 15:00:00,103.15,103.15,103.08,103.09,11354.0,101.3237,101.3237,101.255,101.2648,11354.0
2024-08-12 15:05:00,103.1,103.13,103.02,103.04,9852.0,101.2746,101.3041,101.196,101.2157,9852.0
2024-08-12 15:10:00,103.05,103.17,103.03,103.05,10213.0,101.2255,101.3434,101.2059,101.2255,10213.0
2024-08-12 15:15:00,103.04,103.14,103.03,103.09,61864.0,101.2157,101.3139,101.2059,101.2648,61864.0
2024-08-12 15:20:00,103.09,103.14,103.06,103.1,16224.0,101.2648,101.3139,101.2353,101.2746,16224.0
2024-08-12 15:25:00,103.1,103.24,103.1,103.16,16498.0,101.2746,101.4121,101.2746,101.3336,16498.0
2024-08-12 15:30:00,103.17,103.22,103.06,103.08,21118.0,101.3434,101.3925,101.2353,101.255,21118.0
2024-08-12 15:35:00,103.08,103.1,102.95,102.98,20003.0,101.255,101.2746,101.1273,101.1567,20003.0
2024-08-12 15:40:00,103.0,103.05,102.94,103.03,23203.0,101.1764,101.2255,101.1175,101.2059,23203.0
2024-08-12 15:45:00,103.04,103.06,102.96,102.98,30368.0,101.2157,101.2353,101.1371,101.1567,30368.0
2024-08-12 15:50:00,102.97,103.13,102.96,103.11,53584.0,101.1469,101.3041,101.1371,101.2844,53584.0
2024-08-12 15:55:00,103.1,103.18,103.02,103.14,187592.0,101.2746,101.3532,101.196,101.3139,187592.0
2024-08-13 09:30:00,103.65,104.11,103.55,103.82,51024.0,101.8149,102.2667,101.7167,101.9819,51024.0
2024-08-13 09:35:00,103.8,103.81,103.42,103.57,33502.0,101.9622,101.972,101.589,101.7363,33502.0
2024-08-13 09:40:00,103.57,103.96,103.44,103.87,64709.0,101.7363,102.1194,101.6086,102.031,64709.0
2024-08-13 09:45:00,103.86,104.0,103.76,103.82,36748.0,102.0212,102.1587,101.9229,101.9819,36748.0
2024-08-13 09:50:00,103.91,103.95,103.55,103.56,23787.0,102.0703,102.1096,101.7167,101.7265,23787.0
2024-08-13 09:55:00,103.64,103.77,103.49,103.7,21529.0,101.8051,101.9328,101.6577,101.864,21529.0
2024-08-13 10:00:00,103.65,103.68,103.15,103.15,26142.0,101.8149,101.8443,101.3237,101.3237,26142.0
2024-08-13 10:05:00,103.16,103.47,103.05,103.23,21712.0,101.3336,101.6381,101.2255,101.4023,21712.0
2024-08-13 10:10:00,103.2,103.33,103.12,103.28,7539.0,101.3728,101.5005,101.2943,101.4514,7539.0
2024-08-13 10:15:00,103.23,103.3,103.06,103.14,6770.0,101.4023,101.4711,101.2353,101.3139,6770.0
2024-08-13 10:20:00,103.16,103.18,103.05,103.09,8614.0,101.3336,101.3532,101.2255,101.2648,8614.0
2024-08-13 10:25:00,103.09,103.28,102.96,103.26,14198.0,101.2648,101.4514,101.1371,101.4318,14198.0
2024-08-13 10:30:00,103.17,103.18,102.96,103.03,8311.0,101.3434,101.3532,101.1371,101.2059,8311.0
2024-08-13 10:35:00,103.07,103.11,102.98,103.08,10322.0,101.2451,101.2844,101.1567,101.255,10322.0
2024-08-13 10:40:00,103.08,103.31,103.06,103.2,47548.0,101.255,101.4809,101.2353,101.3728,47548.0
2024-08-13 10:45:00,103.23,103.45,103.16,103.39,9041.0,101.4023,101.6184,101.3336,101.5595,9041.0
2024-08-13 10:50:00,103.37,103.37,103.2,103.25,6546.0,101.5398,101.5398,101.3728,101.422,6546.0
2024-08-13 10:55:00,103.28,103.37,103.27,103.37,7579.0,101.4514,101.5398,101.4416,101.5398,7579.0
2024-08-13 11:00:00,103.39,103.45,103.32,103.43,8785.0,101.5595,101.6184,101.4907,101.5988,8785.0
2024-08-13 11:05:00,103.42,103.52,103.34,103.36,15900.0,101.589,101.6872,101.5104,101.53,15900.0
2024-08-13 11:10:00,103.36,103.51,103.3,103.49,18446.0,101.53,101.6774,101.4711,101.6577,18446.0
2024-08-13 11:15:00,103.51,103.6,103.49,103.6,5413.0,101.6774,101.7658,101.6577,101.7658,5413.0
2024-08-13 11:20:00,103.6,103.6,103.48,103.57,15263.0,101.7658,101.7658,101.6479,101.7363,15263.0
2024-08-13 11:25:00,103.56,103.59,103.47,103.47,24602.0,101.7265,101.7559,101.6381,101.6381,24602.0
2024-08-13 11:30:00,103.47,103.5,103.4,103.45,11844.0,101.6381,101.6675,101.5693,101.6184,11844.0
2024-08-13 11:35:00,103.47,103.5,103.4,103.45,8729.0,101.6381,101.6675,101.5693,101.6184,8729.0
2024-08-13 11:40:00,103.44,103.48,103.36,103.4,9915.0,101.6086,101.6479,101.53,101.5693,9915.0
2024-08-13 11:45:00,103.42,103.71,103.42,103.71,26991.0,101.589,101.8738,101.589,101.8738,26991.0
2024-08-13 11:50:00,103.72,103.73,103.61,103.67,6100.0,101.8836,101.8935,101.7756,101.8345,6100.0
2024-08-13 11:55:00,103.66,103.66,103.61,103.63,5192.0,101.8247,101.8247,101.7756,101.7952,5192.0
2024-08-13 12:00:00,103.61,103.69,103.56,103.67,13472.0,101.7756,101.8542,101.7265,101.8345,13472.0
2024-08-13 12:05:00,103.68,103.77,103.64,103.71,13809.0,101.8443,101.9328,101.8051,101.8738,13809.0
2024-08-13 12:10:00,103.73,103.83,103.71,103.73,6328.0,101.8935,101.9917,101.8738,101.8935,6328.0
2024-08-13 12:15:00,103.76,103.84,103.7,103.82,19656.0,101.9229,102.0015,101.864,101.9819,19656.0
2024-08-13 12:20:00,103.8,104.0,103.75,103.81,59062.0,101.9622,102.1587,101.9131,101.972,59062.0
2024-08-13 12:25:00,103.81,103.85,103.67,103.7,4718.0,101.972,102.0113,101.8345,101.864,4718.0
2024-08-13 12:30:00,103.67,103.68,103.55,103.68,6542.0,101.8345,101.8443,101.7167,101.8443,6542.0
2024-08-13 12:35:00,103.64,103.79,103.6,103.76,7413.0,101.8051,101.9524,101.7658,101.9229,7413.0
2024-08-13 12:40:00,103.76,103.86,103.75,103.84,4055.0,101.9229,102.0212,101.9131,102.0015,4055.0
2024-08-13 12:45:00,103.82,104.0,103.76,103.98,10239.0,101.9819,102.1587,101.9229,102.139,10239.0
2024-08-13 12:50:00,103.97,104.02,103.97,103.98,6397.0,102.1292,102.1783,102.1292,102.139,6397.0
2024-08-13 12:55:00,104.0,104.0,103.92,103.95,5069.0,102.1587,102.1587,102.0801,102.1096,5069.0
2024-08-13 13:00:00,103.95,104.0,103.83,103.83,9985.0,102.1096,102.1587,101.9917,101.9917,9985.0
2024-08-13 13:05:00,103.85,103.85,103.78,103.81,4859.0,102.0113,102.0113,101.9426,101.972,4859.0
2024-08-13 13:10:00,103.78,103.78,103.69,103.73,6477.0,101.9426,101.9426,101.8542,101.8935,6477.0
2024-08-13 13:15:00,103.74,103.8,103.69,103.8,8731.0,101.9033,101.9622,101.8542,101.9622,8731.0
2024-08-13 13:20:00,103.81,103.81,103.66,103.66,6881.0,101.972,101.972,101.8247,101.8247,6881.0
2024-08-13 13:25:00,103.68,103.72,103.62,103.64,4329.0,101.8443,101.8836,101.7854,101.8051,4329.0
2024-08-13 13:30:00,103.61,103.66,103.5,103.54,13030.0,101.7756,101.8247,101.6675,101.7068,13030.0
2024-08-13 13:35:00,103.54,103.67,103.53,103.66,8637.0,101.7068,101.8345,101.697,101.8247,8637.0
2024-08-13 13:40:00,103.67,103.78,103.67,103.76,7203.0,101.8345,101.9426,101.8345,101.9229,7203.0
2024-08-13 13:45:00,103.78,103.8,103.53,103.69,15242.0,101.9426,101.9622,101.697,101.8542,15242.0
2024-08-13 13:50:00,103.72,103.83,103.66,103.83,9691.0,101.8836,101.9917,101.8247,101.9917,9691.0
2024-08-13 13:55:00,103.85,103.92,103.82,103.91,5362.0,102.0113,102.0801,101.9819,102.0703,5362.0
2024-08-13 14:00:00,103.91,103.98,103.89,103.96,6398.0,102.0703,102.139,102.0506,102.1194,6398.0
2024-08-13 14:05:00,103.96,104.01,103.94,103.95,10093.0,102.1194,102.1685,102.0997,102.1096,10093.0
2024-08-13 14:10:00,103.96,104.01,103.93,103.93,6234.0,102.1194,102.1685,102.0899,102.0899,6234.0
2024-08-13 14:15:00,103.95,104.01,103.83,103.86,9206.0,102.1096,102.1685,101.9917,102.0212,9206.0
2024-08-13 14:20:00,103.89,103.94,103.87,103.87,8725.0,102.0506,102.0997,102.031,102.031,8725.0
2024-08-13 14:25:00,103.84,103.9,103.84,103.84,10614.0,102.0015,102.0605,102.0015,102.0015,10614.0
2024-08-13 14:30:00,103.79,103.86,103.76,103.81,9868.0,101.9524,102.0212,101.9229,101.972,9868.0
2024-08-13 14:35:00,103.82,103.95,103.81,103.88,10566.0,101.9819,102.1096,101.972,102.0408,10566.0
2024-08-13 14:40:00,103.89,103.89,103.77,103.81,17664.0,102.0506,102.0506,101.9328,101.972,17664.0
2024-08-13 14:45:00,103.82,103.89,103.78,103.89,12671.0,101.9819,102.0506,101.9426,102.0506,12671.0
2024-08-13 14:50:00,103.89,103.98,103.84,103.86,15543.0,102.0506,102.139,102.0015,102.0212,15543.0
2024-08-13 14:55:00,103.85,103.87,103.76,103.84,46608.0,102.0113,102.031,101.9229,102.0015,46608.0
2024-08-13 15:00:00,103.83,103.93,103.79,103.81,13699.0,101.9917,102.0899,101.9524,101.972,13699.0
2024-08-13 15:05:00,103.81,103.93,103.74,103.87,29673.0,101.972,102.0899,101.9033,102.031,29673.0
2024-08-13 15:10:00,103.89,103.92,103.74,103.78,10808.0,102.0506,102.0801,101.9033,101.9426,10808.0
2024-08-13 15:15:00,103.8,103.83,103.7,103.81,20396.0,101.9622,101.9917,101.864,101.972,20396.0
2024-08-13 15:20:00,103.8,103.91,103.73,103.91,20406.0,101.9622,102.0703,101.8935,102.0703,20406.0
2024-08-13 15:25:00,103.89,104.14,103.88,104.03,66435.0,102.0506,102.2962,102.0408,102.1882,66435.0
2024-08-13 15:30:00,104.04,104.15,103.92,103.97,35614.0,102.198,102.306,102.0801,102.1292,35614.0
2024-08-13 15:35:00,103.98,104.03,103.91,103.93,13846.0,102.139,102.1882,102.0703,102.0899,13846.0
2024-08-13 15:40:00,103.94,104.01,103.89,104.0,15632.0,102.0997,102.1685,102.0506,102.1587,15632.0
2024-08-13 15:45:00,104.0,104.31,103.97,104.29,27906.0,102.1587,102.4632,102.1292,102.4435,27906.0
2024-08-13 15:50:00,104.28,104.3,103.99,104.05,63674.0,102.4337,102.4534,102.1489,102.2078,63674.0
2024-08-13 15:55:00,104.04,104.2,104.01,104.1,143076.0,102.198,102.3551,102.1685,102.2569,143076.0
2024-08-14 09:30:00,102.5,103.42,102.5,103.26,148200.0,100.6852,101.589,100.6852,101.4318,148200.0
2024-08-14 09:35:00,103.24,103.24,102.48,102.9,32470.0,101.4121,101.4121,100.6656,101.0782,32470.0
2024-08-14 09:40:00,103.0,103.0,102.51,102.84,53180.0,101.1764,101.1764,100.6951,101.0192,53180.0
2024-08-14 09:45:00,102.83,102.94,102.6,102.62,18337.0,101.0094,101.1175,100.7835,100.8031,18337.0
2024-08-14 09:50:00,102.7,102.74,102.5,102.57,18762.0,100.8817,100.921,100.6852,100.754,18762.0
2024-08-14 09:55:00,102.6,102.63,102.39,102.63,19372.0,100.7835,100.8129,100.5772,100.8129,19372.0
2024-08-14 10:00:00,102.63,102.84,102.61,102.7,27196.0,100.8129,101.0192,100.7933,100.8817,27196.0
2024-08-14 10:05:00,102.67,102.68,102.38,102.58,13022.0,100.8522,100.8621,100.5674,100.7638,13022.0
2024-08-14 10:10:00,102.65,102.75,102.52,102.72,19103.0,100.8326,100.9308,100.7049,100.9013,19103.0
2024-08-14 10:15:00,102.7,102.88,102.64,102.82,15008.0,100.8817,101.0585,100.8228,100.9996,15008.0
2024-08-14 10:20:00,102.83,103.05,102.74,103.01,19364.0,101.0094,101.2255,100.921,101.1862,19364.0
2024-08-14 10:25:00,102.97,103.15,102.96,103.12,12832.0,101.1469,101.3237,101.1371,101.2943,12832.0
2024-08-14 10:30:00,103.1,103.1,102.43,102.47,35840.0,101.2746,101.2746,100.6165,100.6558,35840.0
2024-08-14 10:35:00,102.47,102.76,102.37,102.64,52431.0,100.6558,100.9406,100.5575,100.8228,52431.0
2024-08-14 10:40:00,102.66,102.99,102.66,102.68,38071.0,100.8424,101.1666,100.8424,100.8621,38071.0
2024-08-14 10:45:00,102.75,103.03,102.71,102.98,15837.0,100.9308,101.2059,100.8915,101.1567,15837.0
2024-08-14 10:50:00,102.99,103.04,102.82,102.88,11138.0,101.1666,101.2157,100.9996,101.0585,11138.0
2024-08-14 10:55:00,102.89,102.95,102.79,102.95,15249.0,101.0683,101.1273,100.9701,101.1273,15249.0
2024-08-14 11:00:00,102.91,102.93,102.78,102.83,15075.0,101.088,101.1076,100.9603,101.0094,15075.0
2024-08-14 11:05:00,102.84,102.91,102.78,102.81,24143.0,101.0192,101.088,100.9603,100.9898,24143.0
2024-08-14 11:10:00,102.83,103.0,102.83,102.88,60292.0,101.0094,101.1764,101.0094,101.0585,60292.0
2024-08-14 11:15:00,102.86,102.87,102.72,102.77,28801.0,101.0389,101.0487,100.9013,100.9505,28801.0
2024-08-14 11:20:00,102.76,102.81,102.64,102.73,54590.0,100.9406,100.9898,100.8228,100.9112,54590.0
2024-08-14 11:25:00,102.78,102.81,102.69,102.76,6350.0,100.9603,100.9898,100.8719,100.9406,6350.0
2024-08-14 11:30:00,102.76,102.9,102.75,102.79,106995.0,100.9406,101.0782,100.9308,100.9701,106995.0
2024-08-14 11:35:00,102.77,102.86,102.75,102.86,37517.0,100.9505,101.0389,100.9308,101.0389,37517.0
2024-08-14 11:40:00,102.84,102.91,102.79,102.88,44386.0,101.0192,101.088,100.9701,101.0585,44386.0
2024-08-14 11:45:00,102.85,103.05,102.71,102.77,64042.0,101.029,101.2255,100.8915,100.9505,64042.0
2024-08-14 11:50:00,102.73,102.87,102.73,102.76,23054.0,100.9112,101.0487,100.9112,100.9406,23054.0
2024-08-14 11:55:00,102.76,102.82,102.66,102.74,38184.0,100.9406,100.9996,100.8424,100.921,38184.0
2024-08-14 12:00:00,102.73,102.85,102.67,102.75,29672.0,100.9112,101.029,100.8522,100.9308,29672.0
2024-08-14 12:05:00,102.76,102.81,102.71,102.77,44144.0,100.9406,100.9898,100.8915,100.9505,44144.0
2024-08-14 12:10:00,102.78,103.0,102.77,102.86,17273.0,100.9603,101.1764,100.9505,101.0389,17273.0
2024-08-14 12:15:00,102.83,102.95,102.78,102.82,16797.0,101.0094,101.1273,100.9603,100.9996,16797.0
2024-08-14 12:20:00,102.81,102.89,102.44,102.54,16310.0,100.9898,101.0683,100.6263,100.7245,16310.0
2024-08-14 12:25:00,102.52,102.52,102.38,102.45,12654.0,100.7049,100.7049,100.5674,100.6361,12654.0
2024-08-14 12:30:00,102.47,102.59,102.45,102.49,9930.0,100.6558,100.7736,100.6361,100.6754,9930.0
2024-08-14 12:35:00,102.48,102.61,102.46,102.56,6679.0,100.6656,100.7933,100.6459,100.7442,6679.0
2024-08-14 12:40:00,102.55,102.6,102.4,102.4,9305.0,100.7344,100.7835,100.587,100.587,9305.0
2024-08-14 12:45:00,102.41,102.62,102.39,102.59,15018.0,100.5968,100.8031,100.5772,100.7736,15018.0
2024-08-14 12:50:00,102.58,102.86,102.56,102.85,35964.0,100.7638,101.0389,100.7442,101.029,35964.0
2024-08-14 12:55:00,102.84,102.9,102.78,102.84,17368.0,101.0192,101.0782,100.9603,101.0192,17368.0
2024-08-14 13:00:00,102.82,102.87,102.77,102.87,13622.0,100.9996,101.0487,100.9505,101.0487,13622.0
2024-08-14 13:05:00,102.88,103.17,102.87,103.11,43172.0,101.0585,101.3434,101.0487,101.2844,43172.0
2024-08-14 13:10:00,103.09,103.11,102.94,103.1,15296.0,101.2648,101.2844,101.1175,101.2746,15296.0
2024-08-14 13:15:00,103.1,103.29,103.08,103.22,62392.0,101.2746,101.4613,101.255,101.3925,62392.0
2024-08-14 13:20:00,103.19,103.35,103.19,103.35,9956.0,101.363,101.5202,101.363,101.5202,9956.0
2024-08-14 13:25:00,103.36,103.39,103.26,103.36,21726.0,101.53,101.5595,101.4318,101.53,21726.0
2024-08-14 13:30:00,103.36,103.46,103.32,103.42,24482.0,101.53,101.6282,101.4907,101.589,24482.0
2024-08-14 13:35:00,103.45,103.51,103.24,103.24,38503.0,101.6184,101.6774,101.4121,101.4121,38503.0
2024-08-14 13:40:00,103.23,103.29,103.16,103.2,37111.0,101.4023,101.4613,101.3336,101.3728,37111.0
2024-08-14 13:45:00,103.19,103.42,103.18,103.42,20346.0,101.363,101.589,101.3532,101.589,20346.0
2024-08-14 13:50:00,103.43,103.43,103.29,103.37,19660.0,101.5988,101.5988,101.4613,101.5398,19660.0
2024-08-14 13:55:00,103.4,103.5,103.37,103.43,15468.0,101.5693,101.6675,101.5398,101.5988,15468.0
2024-08-14 14:00:00,103.43,103.44,103.3,103.34,17695.0,101.5988,101.6086,101.4711,101.5104,17695.0
2024-08-14 14:05:00,103.34,103.36,103.28,103.34,22569.0,101.5104,101.53,101.4514,101.5104,22569.0
2024-08-14 14:10:00,103.33,103.4,103.31,103.36,22671.0,101.5005,101.5693,101.4809,101.53,22671.0
2024-08-14 14:15:00,103.34,103.34,103.26,103.32,25666.0,101.5104,101.5104,101.4318,101.4907,25666.0
2024-08-14 14:20:00,103.32,103.45,103.31,103.41,14781.0,101.4907,101.6184,101.4809,101.5791,14781.0
2024-08-14 14:25:00,103.41,103.48,103.41,103.45,22733.0,101.5791,101.6479,101.5791,101.6184,22733.0
2024-08-14 14:30:00,103.46,103.51,103.44,103.5,26288.0,101.6282,101.6774,101.6086,101.6675,26288.0
2024-08-14 14:35:00,103.5,103.57,103.5,103.51,51791.0,101.6675,101.7363,101.6675,101.6774,51791.0
2024-08-14 14:40:00,103.53,103.66,103.53,103.66,16547.0,101.697,101.8247,101.697,101.8247,16547.0
2024-08-14 14:45:00,103.64,103.66,103.51,103.54,39051.0,101.8051,101.8247,101.6774,101.7068,39051.0
2024-08-14 14:50:00,103.54,103.7,103.52,103.7,40403.0,101.7068,101.864,101.6872,101.864,40403.0
2024-08-14 14:55:00,103.72,103.79,103.66,103.76,38090.0,101.8836,101.9524,101.8247,101.9229,38090.0
2024-08-14 15:00:00,103.76,103.84,103.72,103.83,28120.0,101.9229,102.0015,101.8836,101.9917,28120.0
2024-08-14 15:05:00,103.85,103.85,103.75,103.77,29959.0,102.0113,102.0113,101.9131,101.9328,29959.0
2024-08-14 15:10:00,103.78,103.85,103.57,103.57,60139.0,101.9426,102.0113,101.7363,101.7363,60139.0
2024-08-14 15:15:00,103.57,103.6,103.43,103.46,33279.0,101.7363,101.7658,101.5988,101.6282,33279.0
2024-08-14 15:20:00,103.47,103.51,103.41,103.48,28798.0,101.6381,101.6774,101.5791,101.6479,28798.0
2024-08-14 15:25:00,103.49,103.51,103.46,103.5,30554.0,101.6577,101.6774,101.6282,101.6675,30554.0
2024-08-14 15:30:00,103.49,103.65,103.49,103.56,52910.0,101.6577,101.8149,101.6577,101.7265,52910.0
2024-08-14 15:35:00,103.55,103.76,103.55,103.76,36335.0,101.7167,101.9229,101.7167,101.9229,36335.0
2024-08-14 15:40:00,103.75,103.91,103.74,103.9,45624.0,101.9131,102.0703,101.9033,102.0605,45624.0
2024-08-14 15:45:00,103.9,103.98,103.89,103.94,59079.0,102.0605,102.139,102.0506,102.0997,59079.0
2024-08-14 15:50:00,103.94,103.99,103.53,103.71,48397.0,102.0997,102.1489,101.697,101.8738,48397.0
2024-08-14 15:55:00,103.71,103.86,103.47,103.49,188048.0,101.8738,102.0212,101.6381,101.6577,188048.0
2024-08-15 09:30:00,105.0,105.4,104.62,105.4,54549.0,103.141,103.5339,102.7677,103.5339,54549.0
2024-08-15 09:35:00,105.34,105.35,105.04,105.22,52492.0,103.475,103.4848,103.1803,103.3571,52492.0
2024-08-15 09:40:00,105.23,105.23,104.52,104.53,22397.0,103.3669,103.3669,102.6695,102.6793,22397.0
2024-08-15 09:45:00,104.57,104.62,104.14,104.36,27669.0,102.7186,102.7677,102.2962,102.5123,27669.0
2024-08-15 09:50:00,104.44,104.44,103.9,103.95,68737.0,102.5909,102.5909,102.0605,102.1096,68737.0
2024-08-15 09:55:00,103.95,104.14,103.95,104.06,34893.0,102.1096,102.2962,102.1096,102.2176,34893.0
2024-08-15 10:00:00,104.07,104.4,104.07,104.1,25007.0,102.2274,102.5516,102.2274,102.2569,25007.0
2024-08-15 10:05:00,104.06,104.07,103.73,103.94,18048.0,102.2176,102.2274,101.8935,102.0997,18048.0
2024-08-15 10:10:00,103.94,104.05,103.8,104.03,41885.0,102.0997,102.2078,101.9622,102.1882,41885.0
2024-08-15 10:15:00,104.03,104.08,103.94,103.98,17685.0,102.1882,102.2373,102.0997,102.139,17685.0
2024-08-15 10:20:00,103.98,104.1,103.82,103.82,15274.0,102.139,102.2569,101.9819,101.9819,15274.0
2024-08-15 10:25:00,103.82,103.98,103.76,103.95,24208.0,101.9819,102.139,101.9229,102.1096,24208.0
2024-08-15 10:30:00,103.95,104.07,103.95,104.04,49185.0,102.1096,102.2274,102.1096,102.198,49185.0
2024-08-15 10:35:00,104.04,104.1,103.99,104.08,23343.0,102.198,102.2569,102.1489,102.2373,23343.0
2024-08-15 10:40:00,104.07,104.17,103.99,104.04,20890.0,102.2274,102.3257,102.1489,102.198,20890.0
2024-08-15 10:45:00,104.04,104.29,104.03,104.21,28742.0,102.198,102.4435,102.1882,102.365,28742.0
2024-08-15 10:50:00,104.24,104.29,104.13,104.17,25179.0,102.3944,102.4435,102.2864,102.3257,25179.0
2024-08-15 10:55:00,104.16,104.27,104.12,104.26,13323.0,102.3159,102.4239,102.2766,102.4141,13323.0
2024-08-15 11:00:00,104.27,104.64,104.22,104.64,80620.0,102.4239,102.7874,102.3748,102.7874,80620.0
2024-08-15 11:05:00,104.61,104.74,104.6,104.68,22777.0,102.7579,102.8856,102.7481,102.8266,22777.0
2024-08-15 11:10:00,104.68,104.83,104.61,104.83,14659.0,102.8266,102.974,102.7579,102.974,14659.0
2024-08-15 11:15:00,104.84,104.89,104.72,104.76,16363.0,102.9838,103.0329,102.8659,102.9052,16363.0
2024-08-15 11:20:00,104.77,104.98,104.74,104.96,15735.0,102.9151,103.1213,102.8856,103.1017,15735.0
2024-08-15 11:25:00,104.95,105.0,104.85,104.88,28309.0,103.0919,103.141,102.9936,103.0231,28309.0
2024-08-15 11:30:00,104.89,105.01,104.86,104.86,14613.0,103.0329,103.1508,103.0035,103.0035,14613.0
2024-08-15 11:35:00,104.85,104.85,104.77,104.81,14875.0,102.9936,102.9936,102.9151,102.9543,14875.0
2024-08-15 11:40:00,104.82,104.88,104.77,104.78,24778.0,102.9642,103.0231,102.9151,102.9249,24778.0
2024-08-15 11:45:00,104.78,104.91,104.73,104.91,11108.0,102.9249,103.0526,102.8758,103.0526,11108.0
2024-08-15 11:50:00,104.91,104.93,104.78,104.79,8440.0,103.0526,103.0722,102.9249,102.9347,8440.0
2024-08-15 11:55:00,104.79,104.85,104.75,104.79,22693.0,102.9347,102.9936,102.8954,102.9347,22693.0
2024-08-15 12:00:00,104.77,104.92,104.76,104.9,16983.0,102.9151,103.0624,102.9052,103.0427,16983.0
2024-08-15 12:05:00,104.9,105.01,104.88,104.93,6691.0,103.0427,103.1508,103.0231,103.0722,6691.0
2024-08-15 12:10:00,104.95,105.01,104.93,105.0,11011.0,103.0919,103.1508,103.0722,103.141,11011.0
2024-08-15 12:15:00,105.0,105.02,104.97,105.0,19992.0,103.141,103.1606,103.1115,103.141,19992.0
2024-08-15 12:20:00,105.0,105.06,104.97,104.97,22944.0,103.141,103.1999,103.1115,103.1115,22944.0
2024-08-15 12:25:00,104.97,105.04,104.95,105.0,29985.0,103.1115,103.1803,103.0919,103.141,29985.0
2024-08-15 12:30:00,105.01,105.06,104.95,105.0,26020.0,103.1508,103.1999,103.0919,103.141,26020.0
2024-08-15 12:35:00,105.0,105.23,104.98,105.23,17520.0,103.141,103.3669,103.1213,103.3669,17520.0
2024-08-15 12:40:00,105.23,105.23,105.03,105.07,8963.0,103.3669,103.3669,103.1704,103.2097,8963.0
2024-08-15 12:45:00,105.06,105.14,105.0,105.12,8908.0,103.1999,103.2785,103.141,103.2589,8908.0
2024-08-15 12:50:00,105.14,105.29,105.11,105.28,14026.0,103.2785,103.4258,103.249,103.416,14026.0
2024-08-15 12:55:00,105.28,105.34,105.24,105.32,20495.0,103.416,103.475,103.3767,103.4553,20495.0
2024-08-15 13:00:00,105.32,105.47,105.25,105.35,24748.0,103.4553,103.6027,103.3866,103.4848,24748.0
2024-08-15 13:05:00,105.39,105.39,105.24,105.3,11336.0,103.5241,103.5241,103.3767,103.4357,11336.0
2024-08-15 13:10:00,105.29,105.33,105.24,105.28,13387.0,103.4258,103.4651,103.3767,103.416,13387.0
2024-08-15 13:15:00,105.28,105.36,105.26,105.28,24633.0,103.416,103.4946,103.3964,103.416,24633.0
2024-08-15 13:20:00,105.28,105.3,105.14,105.19,12852.0,103.416,103.4357,103.2785,103.3276,12852.0
2024-08-15 13:25:00,105.2,105.37,105.19,105.37,8924.0,103.3374,103.5044,103.3276,103.5044,8924.0
2024-08-15 13:30:00,105.37,105.42,105.34,105.35,11591.0,103.5044,103.5535,103.475,103.4848,11591.0
2024-08-15 13:35:00,105.38,105.38,105.18,105.19,7330.0,103.5143,103.5143,103.3178,103.3276,7330.0
2024-08-15 13:40:00,105.16,105.16,104.95,104.98,9583.0,103.2981,103.2981,103.0919,103.1213,9583.0
2024-08-15 13:45:00,104.97,105.01,104.92,104.97,11026.0,103.1115,103.1508,103.0624,103.1115,11026.0
2024-08-15 13:50:00,104.98,104.98,104.84,104.87,9480.0,103.1213,103.1213,102.9838,103.0133,9480.0
2024-08-15 13:55:00,104.87,104.89,104.8,104.84,12913.0,103.0133,103.0329,102.9445,102.9838,12913.0
2024-08-15 14:00:00,104.84,104.91,104.8,104.91,9845.0,102.9838,103.0526,102.9445,103.0526,9845.0
2024-08-15 14:05:00,104.9,104.9,104.83,104.87,9297.0,103.0427,103.0427,102.974,103.0133,9297.0
2024-08-15 14:10:00,104.87,104.87,104.71,104.72,10028.0,103.0133,103.0133,102.8561,102.8659,10028.0
2024-08-15 14:15:00,104.72,104.75,104.68,104.72,12120.0,102.8659,102.8954,102.8266,102.8659,12120.0
2024-08-15 14:20:00,104.72,104.72,104.51,104.59,15894.0,102.8659,102.8659,102.6597,102.7382,15894.0
2024-08-15 14:25:00,104.59,104.69,104.58,104.65,11533.0,102.7382,102.8365,102.7284,102.7972,11533.0
2024-08-15 14:30:00,104.65,104.67,104.56,104.63,6399.0,102.7972,102.8168,102.7088,102.7775,6399.0
2024-08-15 14:35:00,104.63,104.67,104.59,104.64,9790.0,102.7775,102.8168,102.7382,102.7874,9790.0
2024-08-15 14:40:00,104.64,104.76,104.63,104.73,11797.0,102.7874,102.9052,102.7775,102.8758,11797.0
2024-08-15 14:45:00,104.72,104.72,104.59,104.63,20978.0,102.8659,102.8659,102.7382,102.7775,20978.0
2024-08-15 14:50:00,104.62,104.62,104.53,104.56,9162.0,102.7677,102.7677,102.6793,102.7088,9162.0
2024-08-15 14:55:00,104.56,104.61,104.5,104.58,14165.0,102.7088,102.7579,102.6498,102.7284,14165.0
2024-08-15 15:00:00,104.58,104.58,104.4,104.44,12418.0,102.7284,102.7284,102.5516,102.5909,12418.0
2024-08-15 15:05:00,104.43,104.51,104.37,104.51,16186.0,102.5811,102.6597,102.5221,102.6597,16186.0
2024-08-15 15:10:00,104.52,104.53,104.43,104.45,10721.0,102.6695,102.6793,102.5811,102.6007,10721.0
2024-08-15 15:15:00,104.44,104.46,104.37,104.4,18790.0,102.5909,102.6105,102.5221,102.5516,18790.0
2024-08-15 15:20:00,104.41,104.48,104.38,104.47,13976.0,102.5614,102.6302,102.532,102.6204,13976.0
2024-08-15 15:25:00,104.46,104.47,104.41,104.42,15997.0,102.6105,102.6204,102.5614,102.5712,15997.0
2024-08-15 15:30:00,104.42,104.44,104.34,104.34,33690.0,102.5712,102.5909,102.4927,102.4927,33690.0
2024-08-15 15:35:00,104.34,104.43,104.22,104.33,42818.0,102.4927,102.5811,102.3748,102.4828,42818.0
2024-08-15 15:40:00,104.31,104.63,104.31,104.62,41491.0,102.4632,102.7775,102.4632,102.7677,41491.0
2024-08-15 15:45:00,104.63,104.64,104.32,104.32,41927.0,102.7775,102.7874,102.473,102.473,41927.0
2024-08-15 15:50:00,104.34,104.42,104.1,104.26,54367.0,102.4927,102.5712,102.2569,102.4141,54367.0
2024-08-15 15:55:00,104.26,104.31,104.05,104.29,199713.0,102.4141,102.4632,102.2078,102.4435,199713.0
2024-08-16 09:30:00,103.64,103.82,103.37,103.38,119952.0,102.3235,102.5012,102.0569,102.0668,119952.0
2024-08-16 09:35:00,103.55,103.59,103.32,103.49,6386.0,102.2347,102.2741,102.0076,102.1754,6386.0
2024-08-16 09:40:00,103.48,103.53,103.22,103.37,13147.0,102.1655,102.2149,101.9088,102.0569,13147.0
2024-08-16 09:45:00,103.37,103.37,103.04,103.22,41914.0,102.0569,102.0569,101.7311,101.9088,41914.0
2024-08-16 09:50:00,103.22,103.28,103.08,103.19,24496.0,101.9088,101.9681,101.7706,101.8792,24496.0
2024-08-16 09:55:00,103.19,103.24,102.94,103.02,28907.0,101.8792,101.9286,101.6324,101.7114,28907.0
2024-08-16 10:00:00,103.03,103.45,102.99,103.24,43164.0,101.7213,102.1359,101.6818,101.9286,43164.0
2024-08-16 10:05:00,103.25,103.29,102.95,103.01,20909.0,101.9385,101.978,101.6423,101.7015,20909.0
2024-08-16 10:10:00,102.98,103.2,102.88,102.88,19714.0,101.6719,101.8891,101.5732,101.5732,19714.0
2024-08-16 10:15:00,102.9,103.0,102.86,102.98,11015.0,101.5929,101.6916,101.5534,101.6719,11015.0
2024-08-16 10:20:00,103.0,103.06,102.83,102.87,12042.0,101.6916,101.7509,101.5238,101.5633,12042.0
2024-08-16 10:25:00,102.87,102.87,102.75,102.83,31107.0,101.5633,101.5633,101.4448,101.5238,31107.0
2024-08-16 10:30:00,102.8,102.88,102.73,102.86,11646.0,101.4942,101.5732,101.4251,101.5534,11646.0
2024-08-16 10:35:00,102.84,103.01,102.76,102.76,10887.0,101.5337,101.7015,101.4547,101.4547,10887.0
2024-08-16 10:40:00,102.78,102.78,102.65,102.68,8714.0,101.4744,101.4744,101.3461,101.3757,8714.0
2024-08-16 10:45:00,102.69,102.82,102.69,102.71,6638.0,101.3856,101.5139,101.3856,101.4053,6638.0
2024-08-16 10:50:00,102.75,102.93,102.73,102.84,7797.0,101.4448,101.6225,101.4251,101.5337,7797.0
2024-08-16 10:55:00,102.83,102.91,102.73,102.76,6237.0,101.5238,101.6028,101.4251,101.4547,6237.0
2024-08-16 11:00:00,102.71,102.85,102.69,102.85,15304.0,101.4053,101.5435,101.3856,101.5435,15304.0
2024-08-16 11:05:00,102.84,102.92,102.79,102.83,6161.0,101.5337,101.6127,101.4843,101.5238,6161.0
2024-08-16 11:10:00,102.86,102.9,102.79,102.9,6483.0,101.5534,101.5929,101.4843,101.5929,6483.0
2024-08-16 11:15:00,102.88,102.91,102.68,102.75,9356.0,101.5732,101.6028,101.3757,101.4448,9356.0
2024-08-16 11:20:00,102.76,102.89,102.72,102.86,10669.0,101.4547,101.583,101.4152,101.5534,10669.0
2024-08-16 11:25:00,102.86,102.93,102.84,102.93,9525.0,101.5534,101.6225,101.5337,101.6225,9525.0
2024-08-16 11:30:00,102.94,102.96,102.78,102.81,12534.0,101.6324,101.6522,101.4744,101.5041,12534.0
2024-08-16 11:35:00,102.81,102.84,102.7,102.73,21116.0,101.5041,101.5337,101.3955,101.4251,21116.0
2024-08-16 11:40:00,102.72,102.85,102.71,102.83,7778.0,101.4152,101.5435,101.4053,101.5238,7778.0
2024-08-16 11:45:00,102.84,102.92,102.82,102.89,19813.0,101.5337,101.6127,101.5139,101.583,19813.0
2024-08-16 11:50:00,102.89,102.89,102.81,102.84,6016.0,101.583,101.583,101.5041,101.5337,6016.0
2024-08-16 11:55:00,102.83,102.86,102.8,102.83,22852.0,101.5238,101.5534,101.4942,101.5238,22852.0
2024-08-16 12:00:00,102.84,102.86,102.78,102.83,10730.0,101.5337,101.5534,101.4744,101.5238,10730.0
2024-08-16 12:05:00,102.84,102.88,102.77,102.77,21395.0,101.5337,101.5732,101.4646,101.4646,21395.0
2024-08-16 12:10:00,102.78,102.84,102.74,102.8,16783.0,101.4744,101.5337,101.4349,101.4942,16783.0
2024-08-16 12:15:00,102.82,102.83,102.68,102.7,29190.0,101.5139,101.5238,101.3757,101.3955,29190.0
2024-08-16 12:20:00,102.7,102.76,102.67,102.76,11867.0,101.3955,101.4547,101.3658,101.4547,11867.0
2024-08-16 12:25:00,102.73,102.74,102.65,102.71,7563.0,101.4251,101.4349,101.3461,101.4053,7563.0
2024-08-16 12:30:00,102.7,102.74,102.63,102.73,5994.0,101.3955,101.4349,101.3263,101.4251,5994.0
2024-08-16 12:35:00,102.71,102.74,102.68,102.69,8985.0,101.4053,101.4349,101.3757,101.3856,8985.0
2024-08-16 12:40:00,102.68,102.77,102.68,102.74,6349.0,101.3757,101.4646,101.3757,101.4349,6349.0
2024-08-16 12:45:00,102.76,102.83,102.69,102.83,5466.0,101.4547,101.5238,101.3856,101.5238,5466.0
2024-08-16 12:50:00,102.83,102.87,102.81,102.81,20090.0,101.5238,101.5633,101.5041,101.5041,20090.0
2024-08-16 12:55:00,102.83,102.9,102.7,102.7,95127.0,101.5238,101.5929,101.3955,101.3955,95127.0
2024-08-16 13:00:00,102.71,102.73,102.65,102.7,18988.0,101.4053,101.4251,101.3461,101.3955,18988.0
2024-08-16 13:05:00,102.71,102.8,102.69,102.77,9826.0,101.4053,101.4942,101.3856,101.4646,9826.0
2024-08-16 13:10:00,102.76,102.85,102.74,102.76,10745.0,101.4547,101.5435,101.4349,101.4547,10745.0
2024-08-16 13:15:00,102.77,102.79,102.68,102.7,10182.0,101.4646,101.4843,101.3757,101.3955,10182.0
2024-08-16 13:20:00,102.68,102.71,102.57,102.58,11424.0,101.3757,101.4053,101.2671,101.277,11424.0
2024-08-16 13:25:00,102.59,102.6,102.5,102.56,9315.0,101.2869,101.2967,101.198,101.2572,9315.0
2024-08-16 13:30:00,102.58,102.58,102.35,102.38,25201.0,101.277,101.277,101.0499,101.0795,25201.0
2024-08-16 13:35:00,102.38,102.52,102.38,102.5,14609.0,101.0795,101.2177,101.0795,101.198,14609.0
2024-08-16 13:40:00,102.51,102.51,102.41,102.47,7940.0,101.2079,101.2079,101.1091,101.1684,7940.0
2024-08-16 13:45:00,102.47,102.48,102.34,102.38,12614.0,101.1684,101.1782,101.04,101.0795,12614.0
2024-08-16 13:50:00,102.38,102.39,102.24,102.28,11595.0,101.0795,101.0894,100.9413,100.9808,11595.0
2024-08-16 13:55:00,102.31,102.4,102.3,102.4,12883.0,101.0104,101.0993,101.0005,101.0993,12883.0
2024-08-16 14:00:00,102.42,102.46,102.37,102.37,7956.0,101.119,101.1585,101.0696,101.0696,7956.0
2024-08-16 14:05:00,102.38,102.39,102.32,102.35,7978.0,101.0795,101.0894,101.0203,101.0499,7978.0
2024-08-16 14:10:00,102.36,102.48,102.34,102.48,9984.0,101.0598,101.1782,101.04,101.1782,9984.0
2024-08-16 14:15:00,102.49,102.53,102.46,102.51,11084.0,101.1881,101.2276,101.1585,101.2079,11084.0
2024-08-16 14:20:00,102.53,102.6,102.5,102.6,10421.0,101.2276,101.2967,101.198,101.2967,10421.0
2024-08-16 14:25:00,102.6,102.81,102.57,102.72,26242.0,101.2967,101.5041,101.2671,101.4152,26242.0
2024-08-16 14:30:00,102.72,102.73,102.63,102.72,222043.0,101.4152,101.4251,101.3263,101.4152,222043.0
2024-08-16 14:35:00,102.74,102.85,102.73,102.75,18165.0,101.4349,101.5435,101.4251,101.4448,18165.0
2024-08-16 14:40:00,102.75,102.81,102.7,102.78,12696.0,101.4448,101.5041,101.3955,101.4744,12696.0
2024-08-16 14:45:00,102.77,102.89,102.77,102.79,15630.0,101.4646,101.583,101.4646,101.4843,15630.0
2024-08-16 14:50:00,102.79,102.86,102.74,102.86,9515.0,101.4843,101.5534,101.4349,101.5534,9515.0
2024-08-16 14:55:00,102.87,102.93,102.84,102.9,9591.0,101.5633,101.6225,101.5337,101.5929,9591.0
2024-08-16 15:00:00,102.88,103.05,102.84,102.89,258153.0,101.5732,101.741,101.5337,101.583,258153.0
2024-08-16 15:05:00,102.89,102.97,102.86,102.97,12347.0,101.583,101.662,101.5534,101.662,12347.0
2024-08-16 15:10:00,102.97,103.03,102.91,103.0,13796.0,101.662,101.7213,101.6028,101.6916,13796.0
2024-08-16 15:15:00,103.01,103.05,102.93,103.05,14219.0,101.7015,101.741,101.6225,101.741,14219.0
2024-08-16 15:20:00,103.05,103.19,103.01,103.17,21692.0,101.741,101.8792,101.7015,101.8595,21692.0
2024-08-16 15:25:00,103.19,103.19,103.13,103.13,12649.0,101.8792,101.8792,101.82,101.82,12649.0
2024-08-16 15:30:00,103.14,103.26,103.12,103.15,26105.0,101.8299,101.9483,101.8101,101.8397,26105.0
2024-08-16 15:35:00,103.15,103.37,103.15,103.37,20298.0,101.8397,102.0569,101.8397,102.0569,20298.0
2024-08-16 15:40:00,103.37,103.45,103.23,103.24,41769.0,102.0569,102.1359,101.9187,101.9286,41769.0
2024-08-16 15:45:00,103.25,103.28,103.12,103.12,32175.0,101.9385,101.9681,101.8101,101.8101,32175.0
2024-08-16 15:50:00,103.13,103.18,103.07,103.14,59317.0,101.82,101.8694,101.7608,101.8299,59317.0
2024-08-16 15:55:00,103.15,103.2,103.05,103.06,172008.0,101.8397,101.8891,101.741,101.7509,172008.0
2024-08-19 09:30:00,103.65,103.65,103.4,103.52,48135.0,102.3334,102.3334,102.0866,102.205,48135.0
2024-08-19 09:35:00,103.57,103.65,103.43,103.44,2418.0,102.2544,102.3334,102.1162,102.1261,2418.0
2024-08-19 09:40:00,103.44,103.59,103.36,103.36,5907.0,102.1261,102.2741,102.0471,102.0471,5907.0
2024-08-19 09:45:00,103.45,103.54,103.38,103.43,3382.0,102.1359,102.2248,102.0668,102.1162,3382.0
2024-08-19 09:50:00,103.41,103.45,103.15,103.16,5657.0,102.0964,102.1359,101.8397,101.8496,5657.0
2024-08-19 09:55:00,103.13,103.13,102.94,102.95,51258.0,101.82,101.82,101.6324,101.6423,51258.0
2024-08-19 10:00:00,102.93,103.28,102.93,103.28,20314.0,101.6225,101.9681,101.6225,101.9681,20314.0
2024-08-19 10:05:00,103.26,103.53,103.26,103.44,13461.0,101.9483,102.2149,101.9483,102.1261,13461.0
2024-08-19 10:10:00,103.43,103.43,103.24,103.3,2991.0,102.1162,102.1162,101.9286,101.9878,2991.0
2024-08-19 10:15:00,103.3,103.35,103.06,103.09,6129.0,101.9878,102.0372,101.7509,101.7805,6129.0
2024-08-19 10:20:00,103.07,103.18,103.05,103.18,7052.0,101.7608,101.8694,101.741,101.8694,7052.0
2024-08-19 10:25:00,103.14,103.27,103.14,103.27,3979.0,101.8299,101.9582,101.8299,101.9582,3979.0
2024-08-19 10:30:00,103.25,103.56,103.23,103.56,5735.0,101.9385,102.2445,101.9187,102.2445,5735.0
2024-08-19 10:35:00,103.46,103.54,103.46,103.51,3931.0,102.1458,102.2248,102.1458,102.1952,3931.0
2024-08-19 10:40:00,103.48,103.6,103.45,103.58,3749.0,102.1655,102.284,102.1359,102.2643,3749.0
2024-08-19 10:45:00,103.56,103.68,103.55,103.63,3485.0,102.2445,102.363,102.2347,102.3136,3485.0
2024-08-19 10:50:00,103.68,103.82,103.68,103.74,4812.0,102.363,102.5012,102.363,102.4222,4812.0
2024-08-19 10:55:00,103.74,103.79,103.71,103.78,2038.0,102.4222,102.4716,102.3926,102.4617,2038.0
2024-08-19 11:00:00,103.81,103.81,103.73,103.77,9143.0,102.4914,102.4914,102.4124,102.4519,9143.0
2024-08-19 11:05:00,103.75,103.81,103.66,103.78,10639.0,102.4321,102.4914,102.3433,102.4617,10639.0
2024-08-19 11:10:00,103.75,103.78,103.64,103.69,3750.0,102.4321,102.4617,102.3235,102.3729,3750.0
2024-08-19 11:15:00,103.7,103.73,103.69,103.72,4943.0,102.3828,102.4124,102.3729,102.4025,4943.0
2024-08-19 11:20:00,103.69,103.75,103.67,103.72,3197.0,102.3729,102.4321,102.3531,102.4025,3197.0
2024-08-19 11:25:00,103.73,103.73,103.67,103.72,5413.0,102.4124,102.4124,102.3531,102.4025,5413.0
2024-08-19 11:30:00,103.72,103.88,103.71,103.83,2477.0,102.4025,102.5605,102.3926,102.5111,2477.0
2024-08-19 11:35:00,103.82,103.82,103.69,103.71,5086.0,102.5012,102.5012,102.3729,102.3926,5086.0
2024-08-19 11:40:00,103.74,103.74,103.68,103.73,1943.0,102.4222,102.4222,102.363,102.4124,1943.0
2024-08-19 11:45:00,103.72,103.72,103.61,103.64,3623.0,102.4025,102.4025,102.2939,102.3235,3623.0
2024-08-19 11:50:00,103.65,103.7,103.59,103.59,4475.0,102.3334,102.3828,102.2741,102.2741,4475.0
2024-08-19 11:55:00,103.64,103.64,103.41,103.48,4867.0,102.3235,102.3235,102.0964,102.1655,4867.0
2024-08-19 12:00:00,103.48,103.62,103.46,103.48,5262.0,102.1655,102.3038,102.1458,102.1655,5262.0
2024-08-19 12:05:00,103.5,103.51,103.46,103.5,2121.0,102.1853,102.1952,102.1458,102.1853,2121.0
2024-08-19 12:10:00,103.52,103.56,103.51,103.53,5716.0,102.205,102.2445,102.1952,102.2149,5716.0
2024-08-19 12:15:00,103.55,103.66,103.49,103.63,13254.0,102.2347,102.3433,102.1754,102.3136,13254.0
2024-08-19 12:20:00,103.64,103.69,103.58,103.69,2724.0,102.3235,102.3729,102.2643,102.3729,2724.0
2024-08-19 12:25:00,103.65,103.85,103.64,103.85,26323.0,102.3334,102.5308,102.3235,102.5308,26323.0
2024-08-19 12:30:00,103.87,104.05,103.86,104.02,8456.0,102.5506,102.7283,102.5407,102.6987,8456.0
2024-08-19 12:35:00,104.05,104.05,103.86,103.86,7406.0,102.7283,102.7283,102.5407,102.5407,7406.0
2024-08-19 12:40:00,103.92,103.95,103.9,103.94,5519.0,102.6,102.6296,102.5802,102.6197,5519.0
2024-08-19 12:45:00,103.95,104.05,103.92,104.05,4108.0,102.6296,102.7283,102.6,102.7283,4108.0
2024-08-19 12:50:00,104.03,104.17,104.02,104.12,6863.0,102.7086,102.8468,102.6987,102.7974,6863.0
2024-08-19 12:55:00,104.09,104.12,104.09,104.1,1392.0,102.7678,102.7974,102.7678,102.7777,1392.0
2024-08-19 13:00:00,104.06,104.21,104.06,104.16,6808.0,102.7382,102.8863,102.7382,102.8369,6808.0
2024-08-19 13:05:00,104.18,104.3,104.15,104.27,7768.0,102.8567,102.9751,102.827,102.9455,7768.0
2024-08-19 13:10:00,104.28,104.31,104.16,104.18,13575.0,102.9554,102.985,102.8369,102.8567,13575.0
2024-08-19 13:15:00,104.18,104.31,104.16,104.29,9210.0,102.8567,102.985,102.8369,102.9653,9210.0
2024-08-19 13:20:00,104.29,104.35,104.27,104.32,10116.0,102.9653,103.0245,102.9455,102.9949,10116.0
2024-08-19 13:25:00,104.33,104.35,104.26,104.32,11146.0,103.0047,103.0245,102.9356,102.9949,11146.0
2024-08-19 13:30:00,104.33,104.36,104.21,104.29,21707.0,103.0047,103.0344,102.8863,102.9653,21707.0
2024-08-19 13:35:00,104.28,104.37,104.26,104.32,12226.0,102.9554,103.0442,102.9356,102.9949,12226.0
2024-08-19 13:40:00,104.33,104.33,104.21,104.28,9853.0,103.0047,103.0047,102.8863,102.9554,9853.0
2024-08-19 13:45:00,104.27,104.33,104.15,104.16,9253.0,102.9455,103.0047,102.827,102.8369,9253.0
2024-08-19 13:50:00,104.16,104.17,104.02,104.02,8057.0,102.8369,102.8468,102.6987,102.6987,8057.0
2024-08-19 13:55:00,104.05,104.13,104.04,104.12,10072.0,102.7283,102.8073,102.7184,102.7974,10072.0
2024-08-19 14:00:00,104.13,104.14,104.01,104.01,5584.0,102.8073,102.8172,102.6888,102.6888,5584.0
2024-08-19 14:05:00,104.02,104.03,103.93,103.93,5554.0,102.6987,102.7086,102.6098,102.6098,5554.0
2024-08-19 14:10:00,103.91,103.92,103.85,103.85,5370.0,102.5901,102.6,102.5308,102.5308,5370.0
2024-08-19 14:15:00,103.84,103.92,103.82,103.88,5900.0,102.521,102.6,102.5012,102.5605,5900.0
2024-08-19 14:20:00,103.9,103.9,103.82,103.84,5277.0,102.5802,102.5802,102.5012,102.521,5277.0
2024-08-19 14:25:00,103.84,103.85,103.78,103.81,3765.0,102.521,102.5308,102.4617,102.4914,3765.0
2024-08-19 14:30:00,103.82,103.83,103.73,103.75,5286.0,102.5012,102.5111,102.4124,102.4321,5286.0
2024-08-19 14:35:00,103.76,103.8,103.73,103.75,7016.0,102.442,102.4815,102.4124,102.4321,7016.0
2024-08-19 14:40:00,103.75,104.11,103.75,104.11,7251.0,102.4321,102.7875,102.4321,102.7875,7251.0
2024-08-19 14:45:00,104.07,104.14,104.04,104.11,10160.0,102.7481,102.8172,102.7184,102.7875,10160.0
2024-08-19 14:50:00,104.1,104.12,104.02,104.03,7515.0,102.7777,102.7974,102.6987,102.7086,7515.0
2024-08-19 14:55:00,104.04,104.09,104.02,104.08,5055.0,102.7184,102.7678,102.6987,102.7579,5055.0
2024-08-19 15:00:00,104.1,104.11,104.03,104.05,10251.0,102.7777,102.7875,102.7086,102.7283,10251.0
2024-08-19 15:05:00,104.05,104.14,104.05,104.09,5630.0,102.7283,102.8172,102.7283,102.7678,5630.0
2024-08-19 15:10:00,104.09,104.11,104.07,104.09,4034.0,102.7678,102.7875,102.7481,102.7678,4034.0
2024-08-19 15:15:00,104.08,104.17,104.04,104.17,9924.0,102.7579,102.8468,102.7184,102.8468,9924.0
2024-08-19 15:20:00,104.18,104.26,104.12,104.26,12176.0,102.8567,102.9356,102.7974,102.9356,12176.0
2024-08-19 15:25:00,104.26,104.27,104.1,104.13,8744.0,102.9356,102.9455,102.7777,102.8073,8744.0
2024-08-19 15:30:00,104.11,104.18,104.04,104.11,11883.0,102.7875,102.8567,102.7184,102.7875,11883.0
2024-08-19 15:35:00,104.11,104.18,103.99,104.01,71002.0,102.7875,102.8567,102.6691,102.6888,71002.0
2024-08-19 15:40:00,104.03,104.03,103.87,103.92,10594.0,102.7086,102.7086,102.5506,102.6,10594.0
2024-08-19 15:45:00,103.9,103.91,103.83,103.84,7704.0,102.5802,102.5901,102.5111,102.521,7704.0
2024-08-19 15:50:00,103.86,103.88,103.68,103.76,22093.0,102.5407,102.5605,102.363,102.442,22093.0
2024-08-19 15:55:00,103.77,103.94,103.71,103.84,116642.0,102.4519,102.6197,102.3926,102.521,116642.0
2024-08-20 09:30:00,103.92,104.26,103.85,103.95,33941.0,102.6,102.9356,102.5308,102.6296,33941.0
2024-08-20 09:35:00,104.1,104.11,103.66,103.73,5649.0,102.7777,102.7875,102.3433,102.4124,5649.0
2024-08-20 09:40:00,103.94,104.13,103.89,104.02,11639.0,102.6197,102.8073,102.5703,102.6987,11639.0
2024-08-20 09:45:00,104.02,104.08,103.81,104.0,10593.0,102.6987,102.7579,102.4914,102.6789,10593.0
2024-08-20 09:50:00,103.94,104.0,103.68,103.85,8186.0,102.6197,102.6789,102.363,102.5308,8186.0
2024-08-20 09:55:00,103.8,103.89,103.54,103.54,9932.0,102.4815,102.5703,102.2248,102.2248,9932.0
2024-08-20 10:00:00,103.61,103.89,103.61,103.81,20549.0,102.2939,102.5703,102.2939,102.4914,20549.0
2024-08-20 10:05:00,103.8,103.84,103.74,103.76,4943.0,102.4815,102.521,102.4222,102.442,4943.0
2024-08-20 10:10:00,103.72,103.72,103.42,103.46,18145.0,102.4025,102.4025,102.1063,102.1458,18145.0
2024-08-20 10:15:00,103.41,103.44,103.1,103.1,7572.0,102.0964,102.1261,101.7904,101.7904,7572.0
2024-08-20 10:20:00,103.08,103.13,102.98,103.07,16041.0,101.7706,101.82,101.6719,101.7608,16041.0
2024-08-20 10:25:00,103.08,103.25,103.05,103.23,11083.0,101.7706,101.9385,101.741,101.9187,11083.0
2024-08-20 10:30:00,103.22,103.26,103.11,103.26,22624.0,101.9088,101.9483,101.8002,101.9483,22624.0
2024-08-20 10:35:00,103.22,103.26,103.06,103.08,9502.0,101.9088,101.9483,101.7509,101.7706,9502.0
2024-08-20 10:40:00,103.09,103.22,102.93,102.93,14468.0,101.7805,101.9088,101.6225,101.6225,14468.0
2024-08-20 10:45:00,102.93,103.09,102.89,103.06,12092.0,101.6225,101.7805,101.583,101.7509,12092.0
2024-08-20 10:50:00,103.04,103.05,102.96,102.97,12791.0,101.7311,101.741,101.6522,101.662,12791.0
2024-08-20 10:55:00,102.97,102.97,102.8,102.8,4168.0,101.662,101.662,101.4942,101.4942,4168.0
2024-08-20 11:00:00,102.8,102.95,102.8,102.95,7639.0,101.4942,101.6423,101.4942,101.6423,7639.0
2024-08-20 11:05:00,102.91,102.99,102.91,102.95,4978.0,101.6028,101.6818,101.6028,101.6423,4978.0
2024-08-20 11:10:00,102.96,102.98,102.9,102.91,6530.0,101.6522,101.6719,101.5929,101.6028,6530.0
2024-08-20 11:15:00,102.91,102.97,102.91,102.95,8041.0,101.6028,101.662,101.6028,101.6423,8041.0
2024-08-20 11:20:00,102.97,103.12,102.95,103.11,5227.0,101.662,101.8101,101.6423,101.8002,5227.0
2024-08-20 11:25:00,103.11,103.12,102.94,102.97,10318.0,101.8002,101.8101,101.6324,101.662,10318.0
2024-08-20 11:30:00,102.94,103.1,102.93,103.09,5274.0,101.6324,101.7904,101.6225,101.7805,5274.0
2024-08-20 11:35:00,103.1,103.2,103.09,103.16,6899.0,101.7904,101.8891,101.7805,101.8496,6899.0
2024-08-20 11:40:00,103.18,103.25,103.15,103.2,5579.0,101.8694,101.9385,101.8397,101.8891,5579.0
2024-08-20 11:45:00,103.18,103.22,103.15,103.21,3311.0,101.8694,101.9088,101.8397,101.899,3311.0
2024-08-20 11:50:00,103.22,103.27,103.15,103.26,7244.0,101.9088,101.9582,101.8397,101.9483,7244.0
2024-08-20 11:55:00,103.25,103.36,103.24,103.34,6043.0,101.9385,102.0471,101.9286,102.0273,6043.0
2024-08-20 12:00:00,103.37,103.38,103.24,103.35,12866.0,102.0569,102.0668,101.9286,102.0372,12866.0
2024-08-20 12:05:00,103.4,103.4,103.29,103.35,4248.0,102.0866,102.0866,101.978,102.0372,4248.0
2024-08-20 12:10:00,103.31,103.35,103.28,103.33,3374.0,101.9977,102.0372,101.9681,102.0175,3374.0
2024-08-20 12:15:00,103.3,103.3,103.2,103.22,4465.0,101.9878,101.9878,101.8891,101.9088,4465.0
2024-08-20 12:20:00,103.2,103.26,103.17,103.22,4932.0,101.8891,101.9483,101.8595,101.9088,4932.0
2024-08-20 12:25:00,103.22,103.23,103.18,103.22,5016.0,101.9088,101.9187,101.8694,101.9088,5016.0
2024-08-20 12:30:00,103.19,103.23,103.14,103.17,7963.0,101.8792,101.9187,101.8299,101.8595,7963.0
2024-08-20 12:35:00,103.16,103.28,103.15,103.24,5790.0,101.8496,101.9681,101.8397,101.9286,5790.0
2024-08-20 12:40:00,103.31,103.31,103.24,103.27,3731.0,101.9977,101.9977,101.9286,101.9582,3731.0
2024-08-20 12:45:00,103.24,103.24,103.16,103.19,5024.0,101.9286,101.9286,101.8496,101.8792,5024.0
2024-08-20 12:50:00,103.23,103.23,103.17,103.2,3725.0,101.9187,101.9187,101.8595,101.8891,3725.0
2024-08-20 12:55:00,103.23,103.32,103.2,103.3,3540.0,101.9187,102.0076,101.8891,101.9878,3540.0
2024-08-20 13:00:00,103.29,103.31,103.13,103.21,14171.0,101.978,101.9977,101.82,101.899,14171.0
2024-08-20 13:05:00,103.21,103.23,103.13,103.21,92804.0,101.899,101.9187,101.82,101.899,92804.0
2024-08-20 13:10:00,103.2,103.25,103.17,103.18,33037.0,101.8891,101.9385,101.8595,101.8694,33037.0
2024-08-20 13:15:00,103.21,103.32,103.16,103.31,41416.0,101.899,102.0076,101.8496,101.9977,41416.0
2024-08-20 13:20:00,103.28,103.3,103.21,103.29,15891.0,101.9681,101.9878,101.899,101.978,15891.0
2024-08-20 13:25:00,103.29,103.29,103.21,103.27,17709.0,101.978,101.978,101.899,101.9582,17709.0
2024-08-20 13:30:00,103.22,103.27,103.09,103.17,13786.0,101.9088,101.9582,101.7805,101.8595,13786.0
2024-08-20 13:35:00,103.17,103.2,103.12,103.19,4587.0,101.8595,101.8891,101.8101,101.8792,4587.0
2024-08-20 13:40:00,103.19,103.25,103.13,103.17,21922.0,101.8792,101.9385,101.82,101.8595,21922.0
2024-08-20 13:45:00,103.2,103.33,103.2,103.28,6472.0,101.8891,102.0175,101.8891,101.9681,6472.0
2024-08-20 13:50:00,103.29,103.31,103.22,103.22,19879.0,101.978,101.9977,101.9088,101.9088,19879.0
2024-08-20 13:55:00,103.24,103.24,103.13,103.17,3826.0,101.9286,101.9286,101.82,101.8595,3826.0
2024-08-20 14:00:00,103.18,103.25,103.17,103.2,5190.0,101.8694,101.9385,101.8595,101.8891,5190.0
2024-08-20 14:05:00,103.2,103.29,103.18,103.29,7543.0,101.8891,101.978,101.8694,101.978,7543.0
2024-08-20 14:10:00,103.29,103.36,103.27,103.32,17566.0,101.978,102.0471,101.9582,102.0076,17566.0
2024-08-20 14:15:00,103.32,103.33,103.27,103.31,52464.0,102.0076,102.0175,101.9582,101.9977,52464.0
2024-08-20 14:20:00,103.3,103.38,103.28,103.34,40035.0,101.9878,102.0668,101.9681,102.0273,40035.0
2024-08-20 14:25:00,103.35,103.36,103.29,103.32,15216.0,102.0372,102.0471,101.978,102.0076,15216.0
2024-08-20 14:30:00,103.33,103.36,103.31,103.34,9432.0,102.0175,102.0471,101.9977,102.0273,9432.0
2024-08-20 14:35:00,103.32,103.35,103.3,103.31,46891.0,102.0076,102.0372,101.9878,101.9977,46891.0
2024-08-20 14:40:00,103.31,103.31,103.27,103.29,6980.0,101.9977,101.9977,101.9582,101.978,6980.0
2024-08-20 14:45:00,103.28,103.31,103.23,103.3,9051.0,101.9681,101.9977,101.9187,101.9878,9051.0
2024-08-20 14:50:00,103.3,103.31,103.21,103.3,5297.0,101.9878,101.9977,101.899,101.9878,5297.0
2024-08-20 14:55:00,103.31,103.32,103.26,103.3,27251.0,101.9977,102.0076,101.9483,101.9878,27251.0
2024-08-20 15:00:00,103.3,103.32,103.27,103.31,30878.0,101.9878,102.0076,101.9582,101.9977,30878.0
2024-08-20 15:05:00,103.29,103.41,103.28,103.39,10032.0,101.978,102.0964,101.9681,102.0767,10032.0
2024-08-20 15:10:00,103.4,103.42,103.33,103.35,40572.0,102.0866,102.1063,102.0175,102.0372,40572.0
2024-08-20 15:15:00,103.34,103.35,103.25,103.27,46055.0,102.0273,102.0372,101.9385,101.9582,46055.0
2024-08-20 15:20:00,103.28,103.29,103.23,103.26,13885.0,101.9681,101.978,101.9187,101.9483,13885.0
2024-08-20 15:25:00,103.26,103.3,103.2,103.21,28673.0,101.9483,101.9878,101.8891,101.899,28673.0
2024-08-20 15:30:00,103.19,103.21,103.05,103.07,24012.0,101.8792,101.899,101.741,101.7608,24012.0
2024-08-20 15:35:00,103.08,103.17,103.07,103.1,43799.0,101.7706,101.8595,101.7608,101.7904,43799.0
2024-08-20 15:40:00,103.11,103.21,103.1,103.18,21984.0,101.8002,101.899,101.7904,101.8694,21984.0
2024-08-20 15:45:00,103.16,103.19,103.09,103.13,34539.0,101.8496,101.8792,101.7805,101.82,34539.0
2024-08-20 15:50:00,103.14,103.18,102.88,102.93,57591.0,101.8299,101.8694,101.5732,101.6225,57591.0
2024-08-20 15:55:00,102.93,103.14,102.92,103.13,140811.0,101.6225,101.8299,101.6127,101.82,140811.0
2024-08-21 09:30:00,103.24,103.85,103.24,103.38,51146.0,101.9286,102.5308,101.9286,102.0668,51146.0
2024-08-21 09:35:00,103.37,103.55,103.2,103.2,7805.0,102.0569,102.2347,101.8891,101.8891,7805.0
2024-08-21 09:40:00,103.33,103.67,103.09,103.67,18120.0,102.0175,102.3531,101.7805,102.3531,18120.0
2024-08-21 09:45:00,103.68,103.92,103.67,103.83,12029.0,102.363,102.6,102.3531,102.5111,12029.0
2024-08-21 09:50:00,103.79,103.84,103.59,103.59,11480.0,102.4716,102.521,102.2741,102.2741,11480.0
2024-08-21 09:55:00,103.58,103.81,103.55,103.66,5430.0,102.2643,102.4914,102.2347,102.3433,5430.0
2024-08-21 10:00:00,103.79,103.86,103.58,103.68,16676.0,102.4716,102.5407,102.2643,102.363,16676.0
2024-08-21 10:05:00,103.64,103.72,103.58,103.61,34227.0,102.3235,102.4025,102.2643,102.2939,34227.0
2024-08-21 10:10:00,103.59,103.62,103.16,103.19,7008.0,102.2741,102.3038,101.8496,101.8792,7008.0
2024-08-21 10:15:00,103.18,103.36,103.11,103.29,24974.0,101.8694,102.0471,101.8002,101.978,24974.0
2024-08-21 10:20:00,103.36,103.58,103.3,103.57,19449.0,102.0471,102.2643,101.9878,102.2544,19449.0
2024-08-21 10:25:00,103.59,103.77,103.55,103.66,12947.0,102.2741,102.4519,102.2347,102.3433,12947.0
2024-08-21 10:30:00,103.68,103.82,103.59,103.8,11988.0,102.363,102.5012,102.2741,102.4815,11988.0
2024-08-21 10:35:00,103.82,103.92,103.75,103.76,12969.0,102.5012,102.6,102.4321,102.442,12969.0
2024-08-21 10:40:00,103.77,103.98,103.77,103.94,29701.0,102.4519,102.6592,102.4519,102.6197,29701.0
2024-08-21 10:45:00,103.9,104.06,103.83,103.87,19635.0,102.5802,102.7382,102.5111,102.5506,19635.0
2024-08-21 10:50:00,103.88,103.88,103.6,103.61,14495.0,102.5605,102.5605,102.284,102.2939,14495.0
2024-08-21 10:55:00,103.61,103.7,103.59,103.66,4997.0,102.2939,102.3828,102.2741,102.3433,4997.0
2024-08-21 11:00:00,103.61,103.67,103.55,103.58,9150.0,102.2939,102.3531,102.2347,102.2643,9150.0
2024-08-21 11:05:00,103.61,103.76,103.61,103.75,8504.0,102.2939,102.442,102.2939,102.4321,8504.0
2024-08-21 11:10:00,103.76,103.87,103.75,103.79,7238.0,102.442,102.5506,102.4321,102.4716,7238.0
2024-08-21 11:15:00,103.8,103.86,103.77,103.83,2965.0,102.4815,102.5407,102.4519,102.5111,2965.0
2024-08-21 11:20:00,103.85,103.96,103.79,103.93,4495.0,102.5308,102.6394,102.4716,102.6098,4495.0
2024-08-21 11:25:00,103.92,103.95,103.88,103.88,4208.0,102.6,102.6296,102.5605,102.5605,4208.0
2024-08-21 11:30:00,103.89,103.93,103.81,103.9,3711.0,102.5703,102.6098,102.4914,102.5802,3711.0
2024-08-21 11:35:00,103.9,103.98,103.86,103.88,6405.0,102.5802,102.6592,102.5407,102.5605,6405.0
2024-08-21 11:40:00,103.91,103.95,103.85,103.95,4401.0,102.5901,102.6296,102.5308,102.6296,4401.0
2024-08-21 11:45:00,103.92,103.96,103.83,103.83,5231.0,102.6,102.6394,102.5111,102.5111,5231.0
2024-08-21 11:50:00,103.81,103.91,103.8,103.89,4777.0,102.4914,102.5901,102.4815,102.5703,4777.0
2024-08-21 11:55:00,103.89,103.91,103.83,103.91,5719.0,102.5703,102.5901,102.5111,102.5901,5719.0
2024-08-21 12:00:00,103.91,103.91,103.71,103.73,7245.0,102.5901,102.5901,102.3926,102.4124,7245.0
2024-08-21 12:05:00,103.74,103.84,103.74,103.8,12645.0,102.4222,102.521,102.4222,102.4815,12645.0
2024-08-21 12:10:00,103.8,103.88,103.77,103.85,8380.0,102.4815,102.5605,102.4519,102.5308,8380.0
2024-08-21 12:15:00,103.86,103.91,103.83,103.91,6040.0,102.5407,102.5901,102.5111,102.5901,6040.0
2024-08-21 12:20:00,103.91,103.97,103.91,103.92,7017.0,102.5901,102.6493,102.5901,102.6,7017.0
2024-08-21 12:25:00,103.93,104.06,103.92,104.03,4698.0,102.6098,102.7382,102.6,102.7086,4698.0
2024-08-21 12:30:00,104.04,104.17,104.0,104.17,5712.0,102.7184,102.8468,102.6789,102.8468,5712.0
2024-08-21 12:35:00,104.14,104.22,104.12,104.12,5476.0,102.8172,102.8961,102.7974,102.7974,5476.0
2024-08-21 12:40:00,104.08,104.24,104.08,104.22,5825.0,102.7579,102.9159,102.7579,102.8961,5825.0
2024-08-21 12:45:00,104.23,104.25,104.16,104.2,8692.0,102.906,102.9258,102.8369,102.8764,8692.0
2024-08-21 12:50:00,104.22,104.3,104.22,104.3,4781.0,102.8961,102.9751,102.8961,102.9751,4781.0
2024-08-21 12:55:00,104.3,104.31,104.08,104.14,19255.0,102.9751,102.985,102.7579,102.8172,19255.0
2024-08-21 13:00:00,104.14,104.15,104.09,104.13,14181.0,102.8172,102.827,102.7678,102.8073,14181.0
2024-08-21 13:05:00,104.12,104.14,104.06,104.09,20771.0,102.7974,102.8172,102.7382,102.7678,20771.0
2024-08-21 13:10:00,104.09,104.14,104.03,104.03,15345.0,102.7678,102.8172,102.7086,102.7086,15345.0
2024-08-21 13:15:00,104.05,104.14,104.03,104.14,19491.0,102.7283,102.8172,102.7086,102.8172,19491.0
2024-08-21 13:20:00,104.14,104.18,104.09,104.18,22000.0,102.8172,102.8567,102.7678,102.8567,22000.0
2024-08-21 13:25:00,104.18,104.19,104.08,104.12,12507.0,102.8567,102.8665,102.7579,102.7974,12507.0
2024-08-21 13:30:00,104.11,104.17,104.06,104.16,14223.0,102.7875,102.8468,102.7382,102.8369,14223.0
2024-08-21 13:35:00,104.16,104.18,104.06,104.09,24123.0,102.8369,102.8567,102.7382,102.7678,24123.0
2024-08-21 13:40:00,104.09,104.13,104.03,104.11,6700.0,102.7678,102.8073,102.7086,102.7875,6700.0
2024-08-21 13:45:00,104.13,104.25,104.12,104.25,13199.0,102.8073,102.9258,102.7974,102.9258,13199.0
2024-08-21 13:50:00,104.26,104.41,104.26,104.3,18431.0,102.9356,103.0837,102.9356,102.9751,18431.0
2024-08-21 13:55:00,104.32,104.39,104.3,104.34,13723.0,102.9949,103.064,102.9751,103.0146,13723.0
2024-08-21 14:00:00,104.36,104.46,104.31,104.38,11723.0,103.0344,103.1331,102.985,103.0541,11723.0
2024-08-21 14:05:00,104.41,104.48,104.33,104.44,23483.0,103.0837,103.1528,103.0047,103.1134,23483.0
2024-08-21 14:10:00,104.45,104.47,104.32,104.36,8737.0,103.1232,103.143,102.9949,103.0344,8737.0
2024-08-21 14:15:00,104.37,104.48,104.35,104.47,18481.0,103.0442,103.1528,103.0245,103.143,18481.0
2024-08-21 14:20:00,104.48,104.54,104.44,104.54,6177.0,103.1528,103.2121,103.1134,103.2121,6177.0
2024-08-21 14:25:00,104.55,104.58,104.49,104.55,7210.0,103.222,103.2516,103.1627,103.222,7210.0
2024-08-21 14:30:00,104.56,104.69,104.56,104.64,19406.0,103.2318,103.3602,103.2318,103.3108,19406.0
2024-08-21 14:35:00,104.64,104.64,104.33,104.4,26357.0,103.3108,103.3108,103.0047,103.0739,26357.0
2024-08-21 14:40:00,104.4,104.54,104.36,104.37,23153.0,103.0739,103.2121,103.0344,103.0442,23153.0
2024-08-21 14:45:00,104.37,104.47,104.27,104.42,38715.0,103.0442,103.143,102.9455,103.0936,38715.0
2024-08-21 14:50:00,104.44,104.48,104.42,104.45,11017.0,103.1134,103.1528,103.0936,103.1232,11017.0
2024-08-21 14:55:00,104.45,104.49,104.38,104.46,9326.0,103.1232,103.1627,103.0541,103.1331,9326.0
2024-08-21 15:00:00,104.47,104.48,104.28,104.31,25389.0,103.143,103.1528,102.9554,102.985,25389.0
2024-08-21 15:05:00,104.32,104.37,104.27,104.3,16301.0,102.9949,103.0442,102.9455,102.9751,16301.0
2024-08-21 15:10:00,104.3,104.36,104.2,104.29,12016.0,102.9751,103.0344,102.8764,102.9653,12016.0
2024-08-21 15:15:00,104.3,104.42,104.29,104.42,12039.0,102.9751,103.0936,102.9653,103.0936,12039.0
2024-08-21 15:20:00,104.4,104.4,104.2,104.23,14738.0,103.0739,103.0739,102.8764,102.906,14738.0
2024-08-21 15:25:00,104.23,104.29,104.17,104.28,23787.0,102.906,102.9653,102.8468,102.9554,23787.0
2024-08-21 15:30:00,104.27,104.27,104.08,104.24,45983.0,102.9455,102.9455,102.7579,102.9159,45983.0
2024-08-21 15:35:00,104.25,104.28,104.18,104.28,19946.0,102.9258,102.9554,102.8567,102.9554,19946.0
2024-08-21 15:40:00,104.29,104.31,104.17,104.19,46757.0,102.9653,102.985,102.8468,102.8665,46757.0
2024-08-21 15:45:00,104.2,104.27,104.1,104.19,52888.0,102.8764,102.9455,102.7777,102.8665,52888.0
2024-08-21 15:50:00,104.2,104.26,104.03,104.19,56608.0,102.8764,102.9356,102.7086,102.8665,56608.0
2024-08-21 15:55:00,104.2,104.3,103.99,104.0,224759.0,102.8764,102.9751,102.6691,102.6789,224759.0
2024-08-22 09:30:00,104.35,104.77,104.13,104.47,99341.0,103.0245,103.4392,102.8073,103.143,99341.0
2024-08-22 09:35:00,104.36,104.49,104.15,104.34,1902.0,103.0344,103.1627,102.827,103.0146,1902.0
2024-08-22 09:40:00,104.37,104.65,104.25,104.25,29467.0,103.0442,103.3207,102.9258,102.9258,29467.0
2024-08-22 09:45:00,104.32,104.32,103.64,103.64,12414.0,102.9949,102.9949,102.3235,102.3235,12414.0
2024-08-22 09:50:00,103.66,103.77,103.48,103.77,33774.0,102.3433,102.4519,102.1655,102.4519,33774.0
2024-08-22 09:55:00,103.75,104.02,103.73,103.92,32013.0,102.4321,102.6987,102.4124,102.6,32013.0
2024-08-22 10:00:00,104.0,104.12,103.75,103.96,28477.0,102.6789,102.7974,102.4321,102.6394,28477.0
2024-08-22 10:05:00,104.01,104.05,103.85,103.85,10034.0,102.6888,102.7283,102.5308,102.5308,10034.0
2024-08-22 10:10:00,103.92,103.94,103.65,103.91,5827.0,102.6,102.6197,102.3334,102.5901,5827.0
2024-08-22 10:15:00,103.92,104.0,103.8,103.91,5101.0,102.6,102.6789,102.4815,102.5901,5101.0
2024-08-22 10:20:00,103.91,103.91,103.75,103.8,8318.0,102.5901,102.5901,102.4321,102.4815,8318.0
2024-08-22 10:25:00,103.8,103.85,103.57,103.65,54952.0,102.4815,102.5308,102.2544,102.3334,54952.0
2024-08-22 10:30:00,103.58,103.92,103.58,103.88,27295.0,102.2643,102.6,102.2643,102.5605,27295.0
2024-08-22 10:35:00,103.91,104.1,103.91,104.04,11450.0,102.5901,102.7777,102.5901,102.7184,11450.0
2024-08-22 10:40:00,104.05,104.4,104.01,104.18,25822.0,102.7283,103.0739,102.6888,102.8567,25822.0
2024-08-22 10:45:00,104.22,104.43,104.22,104.3,17679.0,102.8961,103.1035,102.8961,102.9751,17679.0
2024-08-22 10:50:00,104.3,104.35,104.13,104.29,9681.0,102.9751,103.0245,102.8073,102.9653,9681.0
2024-08-22 10:55:00,104.29,104.29,104.12,104.12,3178.0,102.9653,102.9653,102.7974,102.7974,3178.0
2024-08-22 11:00:00,104.13,104.32,104.07,104.32,11954.0,102.8073,102.9949,102.7481,102.9949,11954.0
2024-08-22 11:05:00,104.32,104.39,104.1,104.1,34065.0,102.9949,103.064,102.7777,102.7777,34065.0
2024-08-22 11:10:00,104.1,104.22,104.05,104.13,8103.0,102.7777,102.8961,102.7283,102.8073,8103.0
2024-08-22 11:15:00,104.17,104.19,103.97,103.97,2832.0,102.8468,102.8665,102.6493,102.6493,2832.0
2024-08-22 11:20:00,104.0,104.15,103.94,104.15,11838.0,102.6789,102.827,102.6197,102.827,11838.0
2024-08-22 11:25:00,104.13,104.24,104.11,104.23,4834.0,102.8073,102.9159,102.7875,102.906,4834.0
2024-08-22 11:30:00,104.17,104.31,104.16,104.3,5028.0,102.8468,102.985,102.8369,102.9751,5028.0
2024-08-22 11:35:00,104.33,104.35,104.22,104.29,11884.0,103.0047,103.0245,102.8961,102.9653,11884.0
2024-08-22 11:40:00,104.29,104.33,104.13,104.14,4470.0,102.9653,103.0047,102.8073,102.8172,4470.0
2024-08-22 11:45:00,104.14,104.32,104.14,104.28,77510.0,102.8172,102.9949,102.8172,102.9554,77510.0
2024-08-22 11:50:00,104.25,104.53,104.23,104.47,10585.0,102.9258,103.2022,102.906,103.143,10585.0
2024-08-22 11:55:00,104.45,104.59,104.45,104.5,6943.0,103.1232,103.2614,103.1232,103.1726,6943.0
2024-08-22 12:00:00,104.5,104.65,104.49,104.62,9232.0,103.1726,103.3207,103.1627,103.2911,9232.0
2024-08-22 12:05:00,104.6,104.65,104.56,104.59,7275.0,103.2713,103.3207,103.2318,103.2614,7275.0
2024-08-22 12:10:00,104.62,104.62,104.54,104.56,7201.0,103.2911,103.2911,103.2121,103.2318,7201.0
2024-08-22 12:15:00,104.53,104.61,104.49,104.61,5347.0,103.2022,103.2812,103.1627,103.2812,5347.0
2024-08-22 12:20:00,104.62,104.81,104.62,104.78,8645.0,103.2911,103.4787,103.2911,103.449,8645.0
2024-08-22 12:25:00,104.78,104.9,104.78,104.87,5685.0,103.449,103.5675,103.449,103.5379,5685.0
2024-08-22 12:30:00,104.87,104.97,104.85,104.96,22759.0,103.5379,103.6366,103.5181,103.6267,22759.0
2024-08-22 12:35:00,104.95,105.01,104.9,104.93,13051.0,103.6169,103.6761,103.5675,103.5971,13051.0
2024-08-22 12:40:00,104.9,105.03,104.82,104.88,17232.0,103.5675,103.6959,103.4885,103.5478,17232.0
2024-08-22 12:45:00,104.89,104.9,104.67,104.7,7492.0,103.5576,103.5675,103.3404,103.37,7492.0
2024-08-22 12:50:00,104.67,104.72,104.49,104.5,10093.0,103.3404,103.3898,103.1627,103.1726,10093.0
2024-08-22 12:55:00,104.5,104.55,104.36,104.46,35705.0,103.1726,103.222,103.0344,103.1331,35705.0
2024-08-22 13:00:00,104.37,104.45,104.33,104.45,37141.0,103.0442,103.1232,103.0047,103.1232,37141.0
2024-08-22 13:05:00,104.45,104.65,104.39,104.55,15076.0,103.1232,103.3207,103.064,103.222,15076.0
2024-08-22 13:10:00,104.57,104.75,104.56,104.63,10145.0,103.2417,103.4194,103.2318,103.3009,10145.0
2024-08-22 13:15:00,104.65,104.76,104.64,104.68,11038.0,103.3207,103.4293,103.3108,103.3503,11038.0
2024-08-22 13:20:00,104.68,104.74,104.59,104.71,19156.0,103.3503,103.4095,103.2614,103.3799,19156.0
2024-08-22 13:25:00,104.71,104.71,104.5,104.53,4094.0,103.3799,103.3799,103.1726,103.2022,4094.0
2024-08-22 13:30:00,104.48,104.5,104.22,104.36,18152.0,103.1528,103.1726,102.8961,103.0344,18152.0
2024-08-22 13:35:00,104.33,104.58,104.33,104.54,4468.0,103.0047,103.2516,103.0047,103.2121,4468.0
2024-08-22 13:40:00,104.57,104.58,104.44,104.55,5453.0,103.2417,103.2516,103.1134,103.222,5453.0
2024-08-22 13:45:00,104.54,104.56,104.38,104.39,5468.0,103.2121,103.2318,103.0541,103.064,5468.0
2024-08-22 13:50:00,104.39,104.47,104.31,104.35,45573.0,103.064,103.143,102.985,103.0245,45573.0
2024-08-22 13:55:00,104.35,104.38,104.28,104.3,9852.0,103.0245,103.0541,102.9554,102.9751,9852.0
2024-08-22 14:00:00,104.28,104.33,104.18,104.32,28585.0,102.9554,103.0047,102.8567,102.9949,28585.0
2024-08-22 14:05:00,104.32,104.43,104.31,104.41,6030.0,102.9949,103.1035,102.985,103.0837,6030.0
2024-08-22 14:10:00,104.43,104.46,104.38,104.45,5366.0,103.1035,103.1331,103.0541,103.1232,5366.0
2024-08-22 14:15:00,104.56,104.61,104.5,104.61,7206.0,103.2318,103.2812,103.1726,103.2812,7206.0
2024-08-22 14:20:00,104.64,104.64,104.51,104.59,9621.0,103.3108,103.3108,103.1825,103.2614,9621.0
2024-08-22 14:25:00,104.59,104.66,104.55,104.66,2772.0,103.2614,103.3306,103.222,103.3306,2772.0
2024-08-22 14:30:00,104.63,104.67,104.56,104.61,4140.0,103.3009,103.3404,103.2318,103.2812,4140.0
2024-08-22 14:35:00,104.6,104.62,104.56,104.57,3423.0,103.2713,103.2911,103.2318,103.2417,3423.0
2024-08-22 14:40:00,104.57,104.62,104.54,104.57,4885.0,103.2417,103.2911,103.2121,103.2417,4885.0
2024-08-22 14:45:00,104.59,104.71,104.59,104.63,5321.0,103.2614,103.3799,103.2614,103.3009,5321.0
2024-08-22 14:50:00,104.64,104.67,104.59,104.64,5986.0,103.3108,103.3404,103.2614,103.3108,5986.0
2024-08-22 14:55:00,104.63,104.66,104.52,104.56,8327.0,103.3009,103.3306,103.1923,103.2318,8327.0
2024-08-22 15:00:00,104.58,104.77,104.57,104.75,9383.0,103.2516,103.4392,103.2417,103.4194,9383.0
2024-08-22 15:05:00,104.73,104.74,104.69,104.73,5018.0,103.3997,103.4095,103.3602,103.3997,5018.0
2024-08-22 15:10:00,104.72,104.78,104.69,104.78,11027.0,103.3898,103.449,103.3602,103.449,11027.0
2024-08-22 15:15:00,104.78,104.83,104.69,104.72,11768.0,103.449,103.4984,103.3602,103.3898,11768.0
2024-08-22 15:20:00,104.7,104.7,104.52,104.57,10129.0,103.37,103.37,103.1923,103.2417,10129.0
2024-08-22 15:25:00,104.57,104.63,104.53,104.61,5153.0,103.2417,103.3009,103.2022,103.2812,5153.0
2024-08-22 15:30:00,104.6,104.67,104.58,104.59,16452.0,103.2713,103.3404,103.2516,103.2614,16452.0
2024-08-22 15:35:00,104.57,104.73,104.54,104.62,9236.0,103.2417,103.3997,103.2121,103.2911,9236.0
2024-08-22 15:40:00,104.62,104.67,104.54,104.6,10403.0,103.2911,103.3404,103.2121,103.2713,10403.0
2024-08-22 15:45:00,104.59,104.73,104.59,104.67,20452.0,103.2614,103.3997,103.2614,103.3404,20452.0
2024-08-22 15:50:00,104.7,104.7,104.22,104.26,66414.0,103.37,103.37,102.8961,102.9356,66414.0
2024-08-22 15:55:00,104.26,104.42,104.09,104.36,235141.0,102.9356,103.0936,102.7678,103.0344,235141.0
2024-08-23 09:30:00,105.0,105.61,104.77,105.61,113385.0,103.6662,104.2685,103.4392,104.2685,113385.0
2024-08-23 09:35:00,105.53,105.77,105.3,105.43,52711.0,104.1895,104.4265,103.9624,104.0908,52711.0
2024-08-23 09:40:00,105.52,105.52,105.15,105.3,54829.0,104.1796,104.1796,103.8143,103.9624,54829.0
2024-08-23 09:45:00,105.35,105.35,105.09,105.25,80744.0,104.0118,104.0118,103.7551,103.9131,80744.0
2024-08-23 09:50:00,105.21,105.23,104.83,104.92,101002.0,103.8736,103.8933,103.4984,103.5873,101002.0
2024-08-23 09:55:00,104.97,105.05,104.9,104.96,16026.0,103.6366,103.7156,103.5675,103.6267,16026.0
2024-08-23 10:00:00,104.96,105.32,104.96,105.18,28039.0,103.6267,103.9822,103.6267,103.844,28039.0
2024-08-23 10:05:00,105.22,105.26,105.0,105.2,16982.0,103.8834,103.9229,103.6662,103.8637,16982.0
2024-08-23 10:10:00,105.22,105.53,105.19,105.37,36483.0,103.8834,104.1895,103.8538,104.0315,36483.0
2024-08-23 10:15:00,105.41,105.42,104.79,104.86,27005.0,104.071,104.0809,103.4589,103.528,27005.0
2024-08-23 10:20:00,104.93,105.11,104.7,105.04,33598.0,103.5971,103.7748,103.37,103.7057,33598.0
2024-08-23 10:25:00,105.05,105.05,104.86,105.0,7473.0,103.7156,103.7156,103.528,103.6662,7473.0
2024-08-23 10:30:00,105.0,105.09,104.89,104.92,7308.0,103.6662,103.7551,103.5576,103.5873,7308.0
2024-08-23 10:35:00,104.9,105.01,104.76,104.83,47979.0,103.5675,103.6761,103.4293,103.4984,47979.0
2024-08-23 10:40:00,104.84,105.12,104.82,105.11,23386.0,103.5083,103.7847,103.4885,103.7748,23386.0
2024-08-23 10:45:00,105.15,105.16,104.58,104.68,17196.0,103.8143,103.8242,103.2516,103.3503,17196.0
2024-08-23 10:50:00,104.77,104.9,104.63,104.9,4650.0,103.4392,103.5675,103.3009,103.5675,4650.0
2024-08-23 10:55:00,104.93,105.23,104.9,105.18,6278.0,103.5971,103.8933,103.5675,103.844,6278.0
2024-08-23 11:00:00,105.13,105.19,105.01,105.16,6046.0,103.7946,103.8538,103.6761,103.8242,6046.0
2024-08-23 11:05:00,105.13,105.31,105.09,105.21,9398.0,103.7946,103.9723,103.7551,103.8736,9398.0
2024-08-23 11:10:00,105.27,105.39,105.08,105.37,34156.0,103.9328,104.0513,103.7452,104.0315,34156.0
2024-08-23 11:15:00,105.36,105.54,105.35,105.45,15818.0,104.0217,104.1994,104.0118,104.1105,15818.0
2024-08-23 11:20:00,105.46,105.49,105.34,105.37,10213.0,104.1204,104.15,104.0019,104.0315,10213.0
2024-08-23 11:25:00,105.38,105.56,105.37,105.51,27173.0,104.0414,104.2191,104.0315,104.1698,27173.0
2024-08-23 11:30:00,105.52,105.55,105.3,105.33,18433.0,104.1796,104.2093,103.9624,103.992,18433.0
2024-08-23 11:35:00,105.31,105.36,105.26,105.26,11921.0,103.9723,104.0217,103.9229,103.9229,11921.0
2024-08-23 11:40:00,105.26,105.31,104.89,104.93,18747.0,103.9229,103.9723,103.5576,103.5971,18747.0
2024-08-23 11:45:00,104.93,104.98,104.78,104.91,10321.0,103.5971,103.6465,103.449,103.5774,10321.0
2024-08-23 11:50:00,104.89,104.89,104.63,104.67,6753.0,103.5576,103.5576,103.3009,103.3404,6753.0
2024-08-23 11:55:00,104.65,104.69,104.48,104.55,15801.0,103.3207,103.3602,103.1528,103.222,15801.0
2024-08-23 12:00:00,104.57,104.59,104.29,104.38,13624.0,103.2417,103.2614,102.9653,103.0541,13624.0
2024-08-23 12:05:00,104.38,104.38,104.18,104.24,9615.0,103.0541,103.0541,102.8567,102.9159,9615.0
2024-08-23 12:10:00,104.26,104.38,104.19,104.2,12534.0,102.9356,103.0541,102.8665,102.8764,12534.0
2024-08-23 12:15:00,104.22,104.26,104.09,104.24,15623.0,102.8961,102.9356,102.7678,102.9159,15623.0
2024-08-23 12:20:00,104.22,104.3,104.19,104.24,15340.0,102.8961,102.9751,102.8665,102.9159,15340.0
2024-08-23 12:25:00,104.23,104.25,104.03,104.12,22600.0,102.906,102.9258,102.7086,102.7974,22600.0
2024-08-23 12:30:00,104.11,104.26,104.08,104.24,31386.0,102.7875,102.9356,102.7579,102.9159,31386.0
2024-08-23 12:35:00,104.23,104.26,104.1,104.15,28160.0,102.906,102.9356,102.7777,102.827,28160.0
2024-08-23 12:40:00,104.15,104.41,104.1,104.18,43776.0,102.827,103.0837,102.7777,102.8567,43776.0
2024-08-23 12:45:00,104.21,104.46,104.15,104.46,14651.0,102.8863,103.1331,102.827,103.1331,14651.0
2024-08-23 12:50:00,104.46,104.68,104.46,104.6,9525.0,103.1331,103.3503,103.1331,103.2713,9525.0
2024-08-23 12:55:00,104.56,104.77,104.56,104.75,10468.0,103.2318,103.4392,103.2318,103.4194,10468.0
2024-08-23 13:00:00,104.75,104.81,104.71,104.77,6692.0,103.4194,103.4787,103.3799,103.4392,6692.0
2024-08-23 13:05:00,104.76,104.8,104.67,104.67,9441.0,103.4293,103.4688,103.3404,103.3404,9441.0
2024-08-23 13:10:00,104.71,104.74,104.61,104.73,4887.0,103.3799,103.4095,103.2812,103.3997,4887.0
2024-08-23 13:15:00,104.75,104.8,104.71,104.77,3888.0,103.4194,103.4688,103.3799,103.4392,3888.0
2024-08-23 13:20:00,104.79,104.87,104.78,104.78,3735.0,103.4589,103.5379,103.449,103.449,3735.0
2024-08-23 13:25:00,104.8,104.82,104.74,104.78,7339.0,103.4688,103.4885,103.4095,103.449,7339.0
2024-08-23 13:30:00,104.78,104.81,104.7,104.73,2650.0,103.449,103.4787,103.37,103.3997,2650.0
2024-08-23 13:35:00,104.7,104.78,104.62,104.76,10789.0,103.37,103.449,103.2911,103.4293,10789.0
2024-08-23 13:40:00,104.76,104.77,104.7,104.77,9847.0,103.4293,103.4392,103.37,103.4392,9847.0
2024-08-23 13:45:00,104.76,104.76,104.52,104.56,25425.0,103.4293,103.4293,103.1923,103.2318,25425.0
2024-08-23 13:50:00,104.56,104.62,104.56,104.59,9761.0,103.2318,103.2911,103.2318,103.2614,9761.0
2024-08-23 13:55:00,104.57,104.72,104.52,104.69,28345.0,103.2417,103.3898,103.1923,103.3602,28345.0
2024-08-23 14:00:00,104.7,104.75,104.54,104.64,33542.0,103.37,103.4194,103.2121,103.3108,33542.0
2024-08-23 14:05:00,104.65,104.67,104.54,104.55,25865.0,103.3207,103.3404,103.2121,103.222,25865.0
2024-08-23 14:10:00,104.54,104.63,104.53,104.58,9705.0,103.2121,103.3009,103.2022,103.2516,9705.0
2024-08-23 14:15:00,104.6,104.77,104.51,104.73,57545.0,103.2713,103.4392,103.1825,103.3997,57545.0
2024-08-23 14:20:00,104.73,104.77,104.51,104.68,12451.0,103.3997,103.4392,103.1825,103.3503,12451.0
2024-08-23 14:25:00,104.66,104.69,104.55,104.58,6353.0,103.3306,103.3602,103.222,103.2516,6353.0
2024-08-23 14:30:00,104.56,104.63,104.51,104.56,13955.0,103.2318,103.3009,103.1825,103.2318,13955.0
2024-08-23 14:35:00,104.55,104.72,104.55,104.66,4951.0,103.222,103.3898,103.222,103.3306,4951.0
2024-08-23 14:40:00,104.66,104.77,104.66,104.7,11620.0,103.3306,103.4392,103.3306,103.37,11620.0
2024-08-23 14:45:00,104.71,104.71,104.62,104.67,6818.0,103.3799,103.3799,103.2911,103.3404,6818.0
2024-08-23 14:50:00,104.63,104.66,104.6,104.63,4982.0,103.3009,103.3306,103.2713,103.3009,4982.0
2024-08-23 14:55:00,104.63,104.68,104.55,104.62,5895.0,103.3009,103.3503,103.222,103.2911,5895.0
2024-08-23 15:00:00,104.64,104.64,104.48,104.5,4295.0,103.3108,103.3108,103.1528,103.1726,4295.0
2024-08-23 15:05:00,104.54,104.6,104.49,104.56,6762.0,103.2121,103.2713,103.1627,103.2318,6762.0
2024-08-23 15:10:00,104.62,104.79,104.6,104.72,9114.0,103.2911,103.4589,103.2713,103.3898,9114.0
2024-08-23 15:15:00,104.73,104.8,104.66,104.78,10911.0,103.3997,103.4688,103.3306,103.449,10911.0
2024-08-23 15:20:00,104.77,104.86,104.72,104.86,15657.0,103.4392,103.528,103.3898,103.528,15657.0
2024-08-23 15:25:00,104.87,104.92,104.79,104.84,8242.0,103.5379,103.5873,103.4589,103.5083,8242.0
2024-08-23 15:30:00,104.83,104.87,104.8,104.84,5479.0,103.4984,103.5379,103.4688,103.5083,5479.0
2024-08-23 15:35:00,104.84,104.85,104.75,104.83,15355.0,103.5083,103.5181,103.4194,103.4984,15355.0
2024-08-23 15:40:00,104.85,104.89,104.74,104.8,22285.0,103.5181,103.5576,103.4095,103.4688,22285.0
2024-08-23 15:45:00,104.78,104.8,104.66,104.71,24069.0,103.449,103.4688,103.3306,103.3799,24069.0
2024-08-23 15:50:00,104.75,104.78,104.5,104.73,70522.0,103.4194,103.449,103.1726,103.3997,70522.0
2024-08-23 15:55:00,104.72,104.77,104.6,104.64,185953.0,103.3898,103.4392,103.2713,103.3108,185953.0
2024-08-26 09:30:00,105.32,105.53,104.61,104.77,60210.0,103.9822,104.1895,103.2812,103.4392,60210.0
2024-08-26 09:35:00,104.87,104.96,104.82,104.92,1307.0,103.5379,103.6267,103.4885,103.5873,1307.0
2024-08-26 09:40:00,104.87,105.05,104.73,105.05,24326.0,103.5379,103.7156,103.3997,103.7156,24326.0
2024-08-26 09:45:00,105.33,105.47,105.25,105.35,6453.0,103.992,104.1303,103.9131,104.0118,6453.0
2024-08-26 09:50:00,105.34,105.38,105.07,105.14,5086.0,104.0019,104.0414,103.7353,103.8045,5086.0
2024-08-26 09:55:00,105.16,105.3,105.13,105.23,16540.0,103.8242,103.9624,103.7946,103.8933,16540.0
2024-08-26 10:00:00,105.3,105.35,105.11,105.35,8200.0,103.9624,104.0118,103.7748,104.0118,8200.0
2024-08-26 10:05:00,105.36,105.6,105.35,105.49,21388.0,104.0217,104.2586,104.0118,104.15,21388.0
2024-08-26 10:10:00,105.51,105.64,105.48,105.58,31327.0,104.1698,104.2981,104.1401,104.2389,31327.0
2024-08-26 10:15:00,105.55,105.67,105.46,105.48,5959.0,104.2093,104.3277,104.1204,104.1401,5959.0
2024-08-26 10:20:00,105.51,105.52,105.39,105.47,9889.0,104.1698,104.1796,104.0513,104.1303,9889.0
2024-08-26 10:25:00,105.56,105.57,105.36,105.43,6274.0,104.2191,104.229,104.0217,104.0908,6274.0
2024-08-26 10:30:00,105.43,105.5,105.3,105.35,6076.0,104.0908,104.1599,103.9624,104.0118,6076.0
2024-08-26 10:35:00,105.34,105.5,105.31,105.39,9355.0,104.0019,104.1599,103.9723,104.0513,9355.0
2024-08-26 10:40:00,105.43,105.62,105.26,105.32,24238.0,104.0908,104.2784,103.9229,103.9822,24238.0
2024-08-26 10:45:00,105.32,105.46,105.24,105.26,11269.0,103.9822,104.1204,103.9032,103.9229,11269.0
2024-08-26 10:50:00,105.27,105.33,105.19,105.25,6921.0,103.9328,103.992,103.8538,103.9131,6921.0
2024-08-26 10:55:00,105.22,105.27,105.02,105.13,4715.0,103.8834,103.9328,103.686,103.7946,4715.0
2024-08-26 11:00:00,105.1,105.1,104.97,105.0,3332.0,103.765,103.765,103.6366,103.6662,3332.0
2024-08-26 11:05:00,105.02,105.02,104.74,104.81,4326.0,103.686,103.686,103.4095,103.4787,4326.0
2024-08-26 11:10:00,104.82,104.96,104.8,104.94,2820.0,103.4885,103.6267,103.4688,103.607,2820.0
2024-08-26 11:15:00,104.91,104.91,104.77,104.83,3884.0,103.5774,103.5774,103.4392,103.4984,3884.0
2024-08-26 11:20:00,104.83,104.85,104.68,104.68,6139.0,103.4984,103.5181,103.3503,103.3503,6139.0
2024-08-26 11:25:00,104.69,104.72,104.5,104.54,8354.0,103.3602,103.3898,103.1726,103.2121,8354.0
2024-08-26 11:30:00,104.5,104.51,104.37,104.45,10558.0,103.1726,103.1825,103.0442,103.1232,10558.0
2024-08-26 11:35:00,104.44,104.48,104.31,104.35,8535.0,103.1134,103.1528,102.985,103.0245,8535.0
2024-08-26 11:40:00,104.35,104.47,104.34,104.35,9742.0,103.0245,103.143,103.0146,103.0245,9742.0
2024-08-26 11:45:00,104.29,104.41,104.27,104.38,12975.0,102.9653,103.0837,102.9455,103.0541,12975.0
2024-08-26 11:50:00,104.4,104.4,104.28,104.31,7170.0,103.0739,103.0739,102.9554,102.985,7170.0
2024-08-26 11:55:00,104.3,104.36,104.19,104.33,14139.0,102.9751,103.0344,102.8665,103.0047,14139.0
2024-08-26 12:00:00,104.38,104.4,104.32,104.4,3460.0,103.0541,103.0739,102.9949,103.0739,3460.0
2024-08-26 12:05:00,104.37,104.42,104.26,104.3,19421.0,103.0442,103.0936,102.9356,102.9751,19421.0
2024-08-26 12:10:00,104.27,104.43,104.27,104.43,5431.0,102.9455,103.1035,102.9455,103.1035,5431.0
2024-08-26 12:15:00,104.42,104.66,104.42,104.62,1810.0,103.0936,103.3306,103.0936,103.2911,1810.0
2024-08-26 12:20:00,104.58,104.73,104.57,104.59,5299.0,103.2516,103.3997,103.2417,103.2614,5299.0
2024-08-26 12:25:00,104.64,104.65,104.59,104.62,3037.0,103.3108,103.3207,103.2614,103.2911,3037.0
2024-08-26 12:30:00,104.68,104.69,104.55,104.58,4590.0,103.3503,103.3602,103.222,103.2516,4590.0
2024-08-26 12:35:00,104.58,104.65,104.57,104.65,3046.0,103.2516,103.3207,103.2417,103.3207,3046.0
2024-08-26 12:40:00,104.62,104.65,104.59,104.65,10735.0,103.2911,103.3207,103.2614,103.3207,10735.0
2024-08-26 12:45:00,104.66,104.69,104.57,104.68,6898.0,103.3306,103.3602,103.2417,103.3503,6898.0
2024-08-26 12:50:00,104.68,104.71,104.66,104.67,5149.0,103.3503,103.3799,103.3306,103.3404,5149.0
2024-08-26 12:55:00,104.71,104.75,104.66,104.74,13290.0,103.3799,103.4194,103.3306,103.4095,13290.0
2024-08-26 13:00:00,104.74,104.75,104.67,104.73,7440.0,103.4095,103.4194,103.3404,103.3997,7440.0
2024-08-26 13:05:00,104.74,104.74,104.59,104.7,6001.0,103.4095,103.4095,103.2614,103.37,6001.0
2024-08-26 13:10:00,104.69,104.72,104.64,104.71,2497.0,103.3602,103.3898,103.3108,103.3799,2497.0
2024-08-26 13:15:00,104.7,104.72,104.59,104.61,4767.0,103.37,103.3898,103.2614,103.2812,4767.0
2024-08-26 13:20:00,104.6,104.69,104.57,104.62,6047.0,103.2713,103.3602,103.2417,103.2911,6047.0
2024-08-26 13:25:00,104.63,104.65,104.54,104.64,6524.0,103.3009,103.3207,103.2121,103.3108,6524.0
2024-08-26 13:30:00,104.6,104.62,104.51,104.56,3717.0,103.2713,103.2911,103.1825,103.2318,3717.0
2024-08-26 13:35:00,104.57,104.59,104.45,104.45,11582.0,103.2417,103.2614,103.1232,103.1232,11582.0
2024-08-26 13:40:00,104.48,104.53,104.44,104.44,3494.0,103.1528,103.2022,103.1134,103.1134,3494.0
2024-08-26 13:45:00,104.44,104.46,104.26,104.26,12182.0,103.1134,103.1331,102.9356,102.9356,12182.0
2024-08-26 13:50:00,104.25,104.28,104.21,104.28,5390.0,102.9258,102.9554,102.8863,102.9554,5390.0
2024-08-26 13:55:00,104.27,104.3,104.23,104.23,7784.0,102.9455,102.9751,102.906,102.906,7784.0
2024-08-26 14:00:00,104.27,104.39,104.23,104.34,9651.0,102.9455,103.064,102.906,103.0146,9651.0
2024-08-26 14:05:00,104.4,104.44,104.34,104.38,5761.0,103.0739,103.1134,103.0146,103.0541,5761.0
2024-08-26 14:10:00,104.36,104.4,104.33,104.39,5799.0,103.0344,103.0739,103.0047,103.064,5799.0
2024-08-26 14:15:00,104.39,104.41,104.34,104.4,9056.0,103.064,103.0837,103.0146,103.0739,9056.0
2024-08-26 14:20:00,104.43,104.53,104.43,104.53,9637.0,103.1035,103.2022,103.1035,103.2022,9637.0
2024-08-26 14:25:00,104.55,104.61,104.52,104.58,4376.0,103.222,103.2812,103.1923,103.2516,4376.0
2024-08-26 14:30:00,104.65,104.75,104.62,104.75,21091.0,103.3207,103.4194,103.2911,103.4194,21091.0
2024-08-26 14:35:00,104.74,104.83,104.71,104.74,4738.0,103.4095,103.4984,103.3799,103.4095,4738.0
2024-08-26 14:40:00,104.72,104.82,104.72,104.8,4272.0,103.3898,103.4885,103.3898,103.4688,4272.0
2024-08-26 14:45:00,104.78,104.83,104.73,104.73,7686.0,103.449,103.4984,103.3997,103.3997,7686.0
2024-08-26 14:50:00,104.74,104.79,104.65,104.67,20657.0,103.4095,103.4589,103.3207,103.3404,20657.0
2024-08-26 14:55:00,104.68,104.77,104.68,104.75,3897.0,103.3503,103.4392,103.3503,103.4194,3897.0
2024-08-26 15:00:00,104.74,104.87,104.71,104.83,19706.0,103.4095,103.5379,103.3799,103.4984,19706.0
2024-08-26 15:05:00,104.83,104.91,104.82,104.89,17108.0,103.4984,103.5774,103.4885,103.5576,17108.0
2024-08-26 15:10:00,104.88,104.94,104.83,104.87,11874.0,103.5478,103.607,103.4984,103.5379,11874.0
2024-08-26 15:15:00,104.88,104.97,104.84,104.95,16831.0,103.5478,103.6366,103.5083,103.6169,16831.0
2024-08-26 15:20:00,104.95,105.07,104.92,104.97,17122.0,103.6169,103.7353,103.5873,103.6366,17122.0
2024-08-26 15:25:00,104.99,105.07,104.99,105.04,34396.0,103.6564,103.7353,103.6564,103.7057,34396.0
2024-08-26 15:30:00,105.04,105.11,104.97,105.07,29334.0,103.7057,103.7748,103.6366,103.7353,29334.0
2024-08-26 15:35:00,105.09,105.09,104.99,105.03,12850.0,103.7551,103.7551,103.6564,103.6959,12850.0
2024-08-26 15:40:00,105.02,105.18,105.01,105.01,14069.0,103.686,103.844,103.6761,103.6761,14069.0
2024-08-26 15:45:00,105.03,105.04,104.92,104.97,16653.0,103.6959,103.7057,103.5873,103.6366,16653.0
2024-08-26 15:50:00,105.01,105.03,104.77,104.81,33789.0,103.6761,103.6959,103.4392,103.4787,33789.0
2024-08-26 15:55:00,104.83,104.96,104.79,104.94,187004.0,103.4984,103.6267,103.4589,103.607,187004.0
2024-08-27 09:30:00,104.56,104.88,104.11,104.52,31303.0,103.2318,103.5478,102.7875,103.1923,31303.0
2024-08-27 09:35:00,104.47,104.79,104.35,104.66,4145.0,103.143,103.4589,103.0245,103.3306,4145.0
2024-08-27 09:40:00,104.73,104.79,104.45,104.68,6725.0,103.3997,103.4589,103.1232,103.3503,6725.0
2024-08-27 09:45:00,104.57,104.78,104.54,104.68,5079.0,103.2417,103.449,103.2121,103.3503,5079.0
2024-08-27 09:50:00,104.78,104.87,104.7,104.81,4075.0,103.449,103.5379,103.37,103.4787,4075.0
2024-08-27 09:55:00,104.67,104.67,104.4,104.47,3036.0,103.3404,103.3404,103.0739,103.143,3036.0
2024-08-27 10:00:00,104.52,104.59,104.42,104.57,4617.0,103.1923,103.2614,103.0936,103.2417,4617.0
2024-08-27 10:05:00,104.59,104.64,104.5,104.62,4130.0,103.2614,103.3108,103.1726,103.2911,4130.0
2024-08-27 10:10:00,104.61,104.69,104.45,104.45,4670.0,103.2812,103.3602,103.1232,103.1232,4670.0
2024-08-27 10:15:00,104.49,104.55,104.38,104.48,7759.0,103.1627,103.222,103.0541,103.1528,7759.0
2024-08-27 10:20:00,104.48,104.65,104.45,104.63,5277.0,103.1528,103.3207,103.1232,103.3009,5277.0
2024-08-27 10:25:00,104.63,104.63,104.42,104.52,6571.0,103.3009,103.3009,103.0936,103.1923,6571.0
2024-08-27 10:30:00,104.57,104.63,104.53,104.57,4523.0,103.2417,103.3009,103.2022,103.2417,4523.0
2024-08-27 10:35:00,104.58,104.79,104.58,104.76,4173.0,103.2516,103.4589,103.2516,103.4293,4173.0
2024-08-27 10:40:00,104.73,104.81,104.7,104.73,7074.0,103.3997,103.4787,103.37,103.3997,7074.0
2024-08-27 10:45:00,104.74,104.76,104.61,104.65,4774.0,103.4095,103.4293,103.2812,103.3207,4774.0
2024-08-27 10:50:00,104.59,104.7,104.55,104.69,6479.0,103.2614,103.37,103.222,103.3602,6479.0
2024-08-27 10:55:00,104.7,104.7,104.59,104.63,6701.0,103.37,103.37,103.2614,103.3009,6701.0
2024-08-27 11:00:00,104.64,104.64,104.49,104.54,10443.0,103.3108,103.3108,103.1627,103.2121,10443.0
2024-08-27 11:05:00,104.55,104.55,104.4,104.42,5660.0,103.222,103.222,103.0739,103.0936,5660.0
2024-08-27 11:10:00,104.42,104.51,104.42,104.49,16196.0,103.0936,103.1825,103.0936,103.1627,16196.0
2024-08-27 11:15:00,104.48,104.51,104.15,104.21,8769.0,103.1528,103.1825,102.827,102.8863,8769.0
2024-08-27 11:20:00,104.24,104.28,104.21,104.24,3838.0,102.9159,102.9554,102.8863,102.9159,3838.0
2024-08-27 11:25:00,104.22,104.25,104.18,104.23,5701.0,102.8961,102.9258,102.8567,102.906,5701.0
2024-08-27 11:30:00,104.22,104.27,104.18,104.27,9400.0,102.8961,102.9455,102.8567,102.9455,9400.0
2024-08-27 11:35:00,104.26,104.3,104.22,104.23,4347.0,102.9356,102.9751,102.8961,102.906,4347.0
2024-08-27 11:40:00,104.23,104.37,104.22,104.33,3716.0,102.906,103.0442,102.8961,103.0047,3716.0
2024-08-27 11:45:00,104.35,104.36,104.27,104.31,3801.0,103.0245,103.0344,102.9455,102.985,3801.0
2024-08-27 11:50:00,104.3,104.42,104.29,104.42,5116.0,102.9751,103.0936,102.9653,103.0936,5116.0
2024-08-27 11:55:00,104.42,104.46,104.39,104.44,1782.0,103.0936,103.1331,103.064,103.1134,1782.0
2024-08-27 12:00:00,104.4,104.47,104.39,104.47,1298.0,103.0739,103.143,103.064,103.143,1298.0
2024-08-27 12:05:00,104.45,104.47,104.34,104.38,8759.0,103.1232,103.143,103.0146,103.0541,8759.0
2024-08-27 12:10:00,104.42,104.5,104.39,104.5,5043.0,103.0936,103.1726,103.064,103.1726,5043.0
2024-08-27 12:15:00,104.51,104.52,104.43,104.45,4870.0,103.1825,103.1923,103.1035,103.1232,4870.0
2024-08-27 12:20:00,104.45,104.46,104.42,104.44,4501.0,103.1232,103.1331,103.0936,103.1134,4501.0
2024-08-27 12:25:00,104.46,104.47,104.41,104.43,6830.0,103.1331,103.143,103.0837,103.1035,6830.0
2024-08-27 12:30:00,104.43,104.45,104.35,104.42,2954.0,103.1035,103.1232,103.0245,103.0936,2954.0
2024-08-27 12:35:00,104.41,104.41,104.28,104.28,2805.0,103.0837,103.0837,102.9554,102.9554,2805.0
2024-08-27 12:40:00,104.25,104.28,104.15,104.17,4270.0,102.9258,102.9554,102.827,102.8468,4270.0
2024-08-27 12:45:00,104.16,104.35,104.14,104.3,5199.0,102.8369,103.0245,102.8172,102.9751,5199.0
2024-08-27 12:50:00,104.34,104.37,104.32,104.34,1974.0,103.0146,103.0442,102.9949,103.0146,1974.0
2024-08-27 12:55:00,104.34,104.37,104.29,104.29,4863.0,103.0146,103.0442,102.9653,102.9653,4863.0
2024-08-27 13:00:00,104.31,104.36,104.3,104.33,2081.0,102.985,103.0344,102.9751,103.0047,2081.0
2024-08-27 13:05:00,104.37,104.43,104.35,104.37,4193.0,103.0442,103.1035,103.0245,103.0442,4193.0
2024-08-27 13:10:00,104.37,104.38,104.29,104.29,2609.0,103.0442,103.0541,102.9653,102.9653,2609.0
2024-08-27 13:15:00,104.3,104.34,104.29,104.34,3372.0,102.9751,103.0146,102.9653,103.0146,3372.0
2024-08-27 13:20:00,104.34,104.37,104.32,104.32,16106.0,103.0146,103.0442,102.9949,102.9949,16106.0
2024-08-27 13:25:00,104.32,104.47,104.32,104.46,3853.0,102.9949,103.143,102.9949,103.1331,3853.0
2024-08-27 13:30:00,104.49,104.51,104.42,104.42,4091.0,103.1627,103.1825,103.0936,103.0936,4091.0
2024-08-27 13:35:00,104.37,104.43,104.34,104.37,4390.0,103.0442,103.1035,103.0146,103.0442,4390.0
2024-08-27 13:40:00,104.33,104.39,104.33,104.39,1633.0,103.0047,103.064,103.0047,103.064,1633.0
2024-08-27 13:45:00,104.37,104.41,104.33,104.39,10682.0,103.0442,103.0837,103.0047,103.064,10682.0
2024-08-27 13:50:00,104.42,104.42,104.36,104.4,2698.0,103.0936,103.0936,103.0344,103.0739,2698.0
2024-08-27 13:55:00,104.4,104.41,104.31,104.35,6499.0,103.0739,103.0837,102.985,103.0245,6499.0
2024-08-27 14:00:00,104.33,104.38,104.33,104.34,9922.0,103.0047,103.0541,103.0047,103.0146,9922.0
2024-08-27 14:05:00,104.35,104.37,104.24,104.24,7782.0,103.0245,103.0442,102.9159,102.9159,7782.0
2024-08-27 14:10:00,104.25,104.3,104.23,104.26,10127.0,102.9258,102.9751,102.906,102.9356,10127.0
2024-08-27 14:15:00,104.27,104.29,104.17,104.23,7925.0,102.9455,102.9653,102.8468,102.906,7925.0
2024-08-27 14:20:00,104.24,104.26,104.14,104.17,6320.0,102.9159,102.9356,102.8172,102.8468,6320.0
2024-08-27 14:25:00,104.18,104.28,104.16,104.25,6119.0,102.8567,102.9554,102.8369,102.9258,6119.0
2024-08-27 14:30:00,104.21,104.21,104.11,104.13,5185.0,102.8863,102.8863,102.7875,102.8073,5185.0
2024-08-27 14:35:00,104.14,104.18,104.12,104.12,4644.0,102.8172,102.8567,102.7974,102.7974,4644.0
2024-08-27 14:40:00,104.13,104.2,104.11,104.2,6221.0,102.8073,102.8764,102.7875,102.8764,6221.0
2024-08-27 14:45:00,104.19,104.19,104.12,104.12,5148.0,102.8665,102.8665,102.7974,102.7974,5148.0
2024-08-27 14:50:00,104.12,104.23,104.1,104.15,5975.0,102.7974,102.906,102.7777,102.827,5975.0
2024-08-27 14:55:00,104.17,104.17,104.09,104.09,7739.0,102.8468,102.8468,102.7678,102.7678,7739.0
2024-08-27 15:00:00,104.09,104.1,103.93,103.95,9975.0,102.7678,102.7777,102.6098,102.6296,9975.0
2024-08-27 15:05:00,103.93,104.02,103.92,104.02,10246.0,102.6098,102.6987,102.6,102.6987,10246.0
2024-08-27 15:10:00,104.01,104.08,103.98,104.03,16875.0,102.6888,102.7579,102.6592,102.7086,16875.0
2024-08-27 15:15:00,104.04,104.07,104.0,104.0,8748.0,102.7184,102.7481,102.6789,102.6789,8748.0
2024-08-27 15:20:00,103.98,104.05,103.98,104.05,10793.0,102.6592,102.7283,102.6592,102.7283,10793.0
2024-08-27 15:25:00,104.03,104.05,104.0,104.03,15745.0,102.7086,102.7283,102.6789,102.7086,15745.0
2024-08-27 15:30:00,104.01,104.03,103.84,103.9,19951.0,102.6888,102.7086,102.521,102.5802,19951.0
2024-08-27 15:35:00,103.89,103.92,103.81,103.88,16460.0,102.5703,102.6,102.4914,102.5605,16460.0
2024-08-27 15:40:00,103.86,103.92,103.84,103.86,21044.0,102.5407,102.6,102.521,102.5407,21044.0
2024-08-27 15:45:00,103.86,103.96,103.84,103.88,29510.0,102.5407,102.6394,102.521,102.5605,29510.0
2024-08-27 15:50:00,103.89,103.9,103.78,103.86,58783.0,102.5703,102.5802,102.4617,102.5407,58783.0
2024-08-27 15:55:00,103.86,103.92,103.77,103.88,163337.0,102.5407,102.6,102.4519,102.5605,163337.0
2024-08-28 09:30:00,103.84,104.38,103.84,104.33,38811.0,102.521,103.0541,102.521,103.0047,38811.0
2024-08-28 09:35:00,104.13,104.13,103.91,104.01,8842.0,102.8073,102.8073,102.5901,102.6888,8842.0
2024-08-28 09:40:00,104.0,104.27,103.99,104.2,6160.0,102.6789,102.9455,102.6691,102.8764,6160.0
2024-08-28 09:45:00,104.24,104.38,104.18,104.26,14697.0,102.9159,103.0541,102.8567,102.9356,14697.0
2024-08-28 09:50:00,104.27,104.4,104.26,104.35,3800.0,102.9455,103.0739,102.9356,103.0245,3800.0
2024-08-28 09:55:00,104.34,104.42,104.25,104.29,10329.0,103.0146,103.0936,102.9258,102.9653,10329.0
2024-08-28 10:00:00,104.27,104.42,104.22,104.42,18411.0,102.9455,103.0936,102.8961,103.0936,18411.0
2024-08-28 10:05:00,104.4,104.55,104.39,104.54,5218.0,103.0739,103.222,103.064,103.2121,5218.0
2024-08-28 10:10:00,104.55,104.55,104.31,104.41,7055.0,103.222,103.222,102.985,103.0837,7055.0
2024-08-28 10:15:00,104.4,104.5,104.4,104.5,4463.0,103.0739,103.1726,103.0739,103.1726,4463.0
2024-08-28 10:20:00,104.52,104.57,104.4,104.45,10452.0,103.1923,103.2417,103.0739,103.1232,10452.0
2024-08-28 10:25:00,104.45,104.62,104.45,104.52,9851.0,103.1232,103.2911,103.1232,103.1923,9851.0
2024-08-28 10:30:00,104.5,104.65,104.5,104.63,12689.0,103.1726,103.3207,103.1726,103.3009,12689.0
2024-08-28 10:35:00,104.58,104.73,104.55,104.71,3482.0,103.2516,103.3997,103.222,103.3799,3482.0
2024-08-28 10:40:00,104.71,104.75,104.6,104.72,14288.0,103.3799,103.4194,103.2713,103.3898,14288.0
2024-08-28 10:45:00,104.76,104.79,104.62,104.7,33085.0,103.4293,103.4589,103.2911,103.37,33085.0
2024-08-28 10:50:00,104.69,104.74,104.51,104.73,7618.0,103.3602,103.4095,103.1825,103.3997,7618.0
2024-08-28 10:55:00,104.76,104.76,104.65,104.68,9328.0,103.4293,103.4293,103.3207,103.3503,9328.0
2024-08-28 11:00:00,104.65,104.65,104.44,104.57,8532.0,103.3207,103.3207,103.1134,103.2417,8532.0
2024-08-28 11:05:00,104.55,104.65,104.54,104.64,3325.0,103.222,103.3207,103.2121,103.3108,3325.0
2024-08-28 11:10:00,104.64,104.68,104.49,104.57,10629.0,103.3108,103.3503,103.1627,103.2417,10629.0
2024-08-28 11:15:00,104.49,104.51,104.34,104.34,5921.0,103.1627,103.1825,103.0146,103.0146,5921.0
2024-08-28 11:20:00,104.35,104.37,104.28,104.3,8369.0,103.0245,103.0442,102.9554,102.9751,8369.0
2024-08-28 11:25:00,104.31,104.37,104.27,104.37,6824.0,102.985,103.0442,102.9455,103.0442,6824.0
2024-08-28 11:30:00,104.35,104.35,104.24,104.28,6736.0,103.0245,103.0245,102.9159,102.9554,6736.0
2024-08-28 11:35:00,104.28,104.38,104.27,104.34,5767.0,102.9554,103.0541,102.9455,103.0146,5767.0
2024-08-28 11:40:00,104.31,104.33,104.27,104.28,6626.0,102.985,103.0047,102.9455,102.9554,6626.0
2024-08-28 11:45:00,104.27,104.3,104.25,104.3,7969.0,102.9455,102.9751,102.9258,102.9751,7969.0
2024-08-28 11:50:00,104.3,104.37,104.28,104.37,7368.0,102.9751,103.0442,102.9554,103.0442,7368.0
2024-08-28 11:55:00,104.39,104.4,104.3,104.37,4810.0,103.064,103.0739,102.9751,103.0442,4810.0
2024-08-28 12:00:00,104.35,104.35,104.21,104.22,2600.0,103.0245,103.0245,102.8863,102.8961,2600.0
2024-08-28 12:05:00,104.21,104.21,104.17,104.18,6446.0,102.8863,102.8863,102.8468,102.8567,6446.0
2024-08-28 12:10:00,104.2,104.2,104.11,104.13,6519.0,102.8764,102.8764,102.7875,102.8073,6519.0
2024-08-28 12:15:00,104.13,104.14,104.01,104.04,4168.0,102.8073,102.8172,102.6888,102.7184,4168.0
2024-08-28 12:20:00,104.03,104.04,103.75,103.8,5847.0,102.7086,102.7184,102.4321,102.4815,5847.0
2024-08-28 12:25:00,103.81,103.87,103.8,103.87,2410.0,102.4914,102.5506,102.4815,102.5506,2410.0
2024-08-28 12:30:00,103.83,103.91,103.74,103.91,6500.0,102.5111,102.5901,102.4222,102.5901,6500.0
2024-08-28 12:35:00,103.95,104.02,103.91,103.93,11774.0,102.6296,102.6987,102.5901,102.6098,11774.0
2024-08-28 12:40:00,103.92,103.98,103.88,103.98,1729.0,102.6,102.6592,102.5605,102.6592,1729.0
2024-08-28 12:45:00,103.98,104.06,103.98,104.0,2291.0,102.6592,102.7382,102.6592,102.6789,2291.0
2024-08-28 12:50:00,103.99,104.09,103.97,104.04,5784.0,102.6691,102.7678,102.6493,102.7184,5784.0
2024-08-28 12:55:00,104.06,104.1,104.01,104.02,2795.0,102.7382,102.7777,102.6888,102.6987,2795.0
2024-08-28 13:00:00,104.04,104.09,104.03,104.06,2524.0,102.7184,102.7678,102.7086,102.7382,2524.0
2024-08-28 13:05:00,104.05,104.05,103.94,103.98,2804.0,102.7283,102.7283,102.6197,102.6592,2804.0
2024-08-28 13:10:00,103.96,103.99,103.83,103.84,2970.0,102.6394,102.6691,102.5111,102.521,2970.0
2024-08-28 13:15:00,103.86,103.89,103.84,103.87,2563.0,102.5407,102.5703,102.521,102.5506,2563.0
2024-08-28 13:20:00,103.89,103.91,103.76,103.79,2797.0,102.5703,102.5901,102.442,102.4716,2797.0
2024-08-28 13:25:00,103.79,103.79,103.73,103.78,2623.0,102.4716,102.4716,102.4124,102.4617,2623.0
2024-08-28 13:30:00,103.76,103.9,103.76,103.9,4442.0,102.442,102.5802,102.442,102.5802,4442.0
2024-08-28 13:35:00,103.82,103.92,103.74,103.83,7955.0,102.5012,102.6,102.4222,102.5111,7955.0
2024-08-28 13:40:00,103.82,104.04,103.8,103.94,89419.0,102.5012,102.7184,102.4815,102.6197,89419.0
2024-08-28 13:45:00,103.95,103.97,103.84,103.84,2926.0,102.6296,102.6493,102.521,102.521,2926.0
2024-08-28 13:50:00,103.87,103.94,103.85,103.88,16395.0,102.5506,102.6197,102.5308,102.5605,16395.0
2024-08-28 13:55:00,103.94,104.02,103.77,103.79,7584.0,102.6197,102.6987,102.4519,102.4716,7584.0
2024-08-28 14:00:00,103.8,103.8,103.6,103.6,6524.0,102.4815,102.4815,102.284,102.284,6524.0
2024-08-28 14:05:00,103.64,103.81,103.64,103.78,6556.0,102.3235,102.4914,102.3235,102.4617,6556.0
2024-08-28 14:10:00,103.77,103.77,103.65,103.65,3285.0,102.4519,102.4519,102.3334,102.3334,3285.0
2024-08-28 14:15:00,103.66,103.66,103.58,103.58,3755.0,102.3433,102.3433,102.2643,102.2643,3755.0
2024-08-28 14:20:00,103.58,103.66,103.58,103.59,6549.0,102.2643,102.3433,102.2643,102.2741,6549.0
2024-08-28 14:25:00,103.59,103.59,103.51,103.54,1631.0,102.2741,102.2741,102.1952,102.2248,1631.0
2024-08-28 14:30:00,103.54,103.58,103.52,103.56,2834.0,102.2248,102.2643,102.205,102.2445,2834.0
2024-08-28 14:35:00,103.54,103.57,103.5,103.56,3434.0,102.2248,102.2544,102.1853,102.2445,3434.0
2024-08-28 14:40:00,103.55,103.64,103.53,103.53,4406.0,102.2347,102.3235,102.2149,102.2149,4406.0
2024-08-28 14:45:00,103.55,103.57,103.48,103.52,11149.0,102.2347,102.2544,102.1655,102.205,11149.0
2024-08-28 14:50:00,103.53,103.77,103.53,103.77,9910.0,102.2149,102.4519,102.2149,102.4519,9910.0
2024-08-28 14:55:00,103.76,104.05,103.73,104.04,17762.0,102.442,102.7283,102.4124,102.7184,17762.0
2024-08-28 15:00:00,104.0,104.14,104.0,104.05,5163.0,102.6789,102.8172,102.6789,102.7283,5163.0
2024-08-28 15:05:00,104.03,104.1,103.87,103.87,16972.0,102.7086,102.7777,102.5506,102.5506,16972.0
2024-08-28 15:10:00,103.88,103.92,103.8,103.83,5799.0,102.5605,102.6,102.4815,102.5111,5799.0
2024-08-28 15:15:00,103.82,103.91,103.82,103.89,3202.0,102.5012,102.5901,102.5012,102.5703,3202.0
2024-08-28 15:20:00,103.91,103.97,103.88,103.92,3562.0,102.5901,102.6493,102.5605,102.6,3562.0
2024-08-28 15:25:00,103.98,104.05,103.91,104.04,17866.0,102.6592,102.7283,102.5901,102.7184,17866.0
2024-08-28 15:30:00,104.04,104.04,103.96,103.98,8913.0,102.7184,102.7184,102.6394,102.6592,8913.0
2024-08-28 15:35:00,103.98,104.01,103.89,103.9,7193.0,102.6592,102.6888,102.5703,102.5802,7193.0
2024-08-28 15:40:00,103.88,103.91,103.78,103.9,9394.0,102.5605,102.5901,102.4617,102.5802,9394.0
2024-08-28 15:45:00,103.9,103.98,103.77,103.79,14882.0,102.5802,102.6592,102.4519,102.4716,14882.0
2024-08-28 15:50:00,103.84,104.01,103.77,103.93,33173.0,102.521,102.6888,102.4519,102.6098,33173.0
2024-08-28 15:55:00,103.94,104.1,103.84,103.93,106087.0,102.6197,102.7777,102.521,102.6098,106087.0
2024-08-29 09:30:00,104.22,104.65,104.22,104.27,67993.0,102.8961,103.3207,102.8961,102.9455,67993.0
2024-08-29 09:35:00,104.17,104.39,104.11,104.11,5006.0,102.8468,103.064,102.7875,102.7875,5006.0
2024-08-29 09:40:00,104.22,104.33,104.1,104.25,4042.0,102.8961,103.0047,102.7777,102.9258,4042.0
2024-08-29 09:45:00,104.21,104.21,103.88,103.99,11541.0,102.8863,102.8863,102.5605,102.6691,11541.0
2024-08-29 09:50:00,103.99,103.99,103.74,103.89,14416.0,102.6691,102.6691,102.4222,102.5703,14416.0
2024-08-29 09:55:00,103.89,104.07,103.77,103.89,19543.0,102.5703,102.7481,102.4519,102.5703,19543.0
2024-08-29 10:00:00,103.9,104.21,103.84,104.2,342274.0,102.5802,102.8863,102.521,102.8764,342274.0
2024-08-29 10:05:00,104.2,104.25,103.97,104.15,31449.0,102.8764,102.9258,102.6493,102.827,31449.0
2024-08-29 10:10:00,104.18,104.45,104.14,104.43,43274.0,102.8567,103.1232,102.8172,103.1035,43274.0
2024-08-29 10:15:00,104.47,104.62,104.4,104.45,24666.0,103.143,103.2911,103.0739,103.1232,24666.0
2024-08-29 10:20:00,104.46,104.62,104.39,104.55,23197.0,103.1331,103.2911,103.064,103.222,23197.0
2024-08-29 10:25:00,104.56,104.72,104.53,104.58,30901.0,103.2318,103.3898,103.2022,103.2516,30901.0
2024-08-29 10:30:00,104.56,104.62,104.46,104.46,21603.0,103.2318,103.2911,103.1331,103.1331,21603.0
2024-08-29 10:35:00,104.49,104.69,104.46,104.69,19128.0,103.1627,103.3602,103.1331,103.3602,19128.0
2024-08-29 10:40:00,104.7,104.71,104.48,104.55,12769.0,103.37,103.3799,103.1528,103.222,12769.0
2024-08-29 10:45:00,104.51,104.55,104.27,104.32,16878.0,103.1825,103.222,102.9455,102.9949,16878.0
2024-08-29 10:50:00,104.31,104.37,104.12,104.12,11415.0,102.985,103.0442,102.7974,102.7974,11415.0
2024-08-29 10:55:00,104.06,104.08,103.9,104.03,13966.0,102.7382,102.7579,102.5802,102.7086,13966.0
2024-08-29 11:00:00,104.03,104.22,104.03,104.09,10764.0,102.7086,102.8961,102.7086,102.7678,10764.0
2024-08-29 11:05:00,104.11,104.12,103.99,104.1,9477.0,102.7875,102.7974,102.6691,102.7777,9477.0
2024-08-29 11:10:00,104.11,104.46,104.07,104.45,27303.0,102.7875,103.1331,102.7481,103.1232,27303.0
2024-08-29 11:15:00,104.45,104.61,104.37,104.37,14843.0,103.1232,103.2812,103.0442,103.0442,14843.0
2024-08-29 11:20:00,104.37,104.5,104.36,104.39,14253.0,103.0442,103.1726,103.0344,103.064,14253.0
2024-08-29 11:25:00,104.39,104.55,104.38,104.51,11932.0,103.064,103.222,103.0541,103.1825,11932.0
2024-08-29 11:30:00,104.52,104.61,104.51,104.52,13200.0,103.1923,103.2812,103.1825,103.1923,13200.0
2024-08-29 11:35:00,104.53,104.59,104.44,104.59,13500.0,103.2022,103.2614,103.1134,103.2614,13500.0
2024-08-29 11:40:00,104.56,104.56,104.45,104.48,12310.0,103.2318,103.2318,103.1232,103.1528,12310.0
2024-08-29 11:45:00,104.47,104.58,104.44,104.58,5978.0,103.143,103.2516,103.1134,103.2516,5978.0
2024-08-29 11:50:00,104.54,104.69,104.54,104.68,6029.0,103.2121,103.3602,103.2121,103.3503,6029.0
2024-08-29 11:55:00,104.65,104.81,104.64,104.72,7937.0,103.3207,103.4787,103.3108,103.3898,7937.0
2024-08-29 12:00:00,104.72,104.95,104.72,104.95,23011.0,103.3898,103.6169,103.3898,103.6169,23011.0
2024-08-29 12:05:00,104.96,105.12,104.95,105.08,10750.0,103.6267,103.7847,103.6169,103.7452,10750.0
2024-08-29 12:10:00,105.07,105.21,105.04,105.21,7097.0,103.7353,103.8736,103.7057,103.8736,7097.0
2024-08-29 12:15:00,105.19,105.35,105.07,105.35,52963.0,103.8538,104.0118,103.7353,104.0118,52963.0
2024-08-29 12:20:00,105.32,105.4,105.29,105.39,5031.0,103.9822,104.0612,103.9526,104.0513,5031.0
2024-08-29 12:25:00,105.38,105.4,105.3,105.37,7465.0,104.0414,104.0612,103.9624,104.0315,7465.0
2024-08-29 12:30:00,105.34,105.41,105.28,105.39,5763.0,104.0019,104.071,103.9427,104.0513,5763.0
2024-08-29 12:35:00,105.41,105.41,105.32,105.32,10912.0,104.071,104.071,103.9822,103.9822,10912.0
2024-08-29 12:40:00,105.33,105.46,105.32,105.35,5549.0,103.992,104.1204,103.9822,104.0118,5549.0
2024-08-29 12:45:00,105.34,105.38,105.3,105.31,7219.0,104.0019,104.0414,103.9624,103.9723,7219.0
2024-08-29 12:50:00,105.31,105.35,105.21,105.3,10413.0,103.9723,104.0118,103.8736,103.9624,10413.0
2024-08-29 12:55:00,105.35,105.35,105.22,105.22,8598.0,104.0118,104.0118,103.8834,103.8834,8598.0
2024-08-29 13:00:00,105.2,105.25,105.16,105.2,10145.0,103.8637,103.9131,103.8242,103.8637,10145.0
2024-08-29 13:05:00,105.21,105.31,105.16,105.25,17003.0,103.8736,103.9723,103.8242,103.9131,17003.0
2024-08-29 13:10:00,105.26,105.31,105.14,105.19,8609.0,103.9229,103.9723,103.8045,103.8538,8609.0
2024-08-29 13:15:00,105.2,105.27,105.16,105.16,7673.0,103.8637,103.9328,103.8242,103.8242,7673.0
2024-08-29 13:20:00,105.17,105.19,105.13,105.18,9722.0,103.8341,103.8538,103.7946,103.844,9722.0
2024-08-29 13:25:00,105.18,105.22,105.17,105.22,3393.0,103.844,103.8834,103.8341,103.8834,3393.0
2024-08-29 13:30:00,105.21,105.29,105.17,105.29,8932.0,103.8736,103.9526,103.8341,103.9526,8932.0
2024-08-29 13:35:00,105.27,105.28,105.18,105.19,9355.0,103.9328,103.9427,103.844,103.8538,9355.0
2024-08-29 13:40:00,105.19,105.21,105.06,105.16,10207.0,103.8538,103.8736,103.7255,103.8242,10207.0
2024-08-29 13:45:00,105.14,105.16,105.08,105.15,14439.0,103.8045,103.8242,103.7452,103.8143,14439.0
2024-08-29 13:50:00,105.13,105.28,105.13,105.28,5872.0,103.7946,103.9427,103.7946,103.9427,5872.0
2024-08-29 13:55:00,105.28,105.35,105.26,105.3,7246.0,103.9427,104.0118,103.9229,103.9624,7246.0
2024-08-29 14:00:00,105.28,105.3,105.14,105.3,9093.0,103.9427,103.9624,103.8045,103.9624,9093.0
2024-08-29 14:05:00,105.27,105.32,105.21,105.3,8981.0,103.9328,103.9822,103.8736,103.9624,8981.0
2024-08-29 14:10:00,105.33,105.33,105.25,105.27,8441.0,103.992,103.992,103.9131,103.9328,8441.0
2024-08-29 14:15:00,105.25,105.26,105.19,105.21,8302.0,103.9131,103.9229,103.8538,103.8736,8302.0
2024-08-29 14:20:00,105.21,105.24,105.15,105.23,13129.0,103.8736,103.9032,103.8143,103.8933,13129.0
2024-08-29 14:25:00,105.23,105.23,104.92,104.95,14351.0,103.8933,103.8933,103.5873,103.6169,14351.0
2024-08-29 14:30:00,104.93,104.95,104.83,104.9,8568.0,103.5971,103.6169,103.4984,103.5675,8568.0
2024-08-29 14:35:00,104.89,104.91,104.54,104.6,11808.0,103.5576,103.5774,103.2121,103.2713,11808.0
2024-08-29 14:40:00,104.59,104.69,104.42,104.53,10204.0,103.2614,103.3602,103.0936,103.2022,10204.0
2024-08-29 14:45:00,104.52,104.7,104.43,104.7,13293.0,103.1923,103.37,103.1035,103.37,13293.0
2024-08-29 14:50:00,104.65,104.75,104.46,104.75,11420.0,103.3207,103.4194,103.1331,103.4194,11420.0
2024-08-29 14:55:00,104.7,104.76,104.61,104.68,12851.0,103.37,103.4293,103.2812,103.3503,12851.0
2024-08-29 15:00:00,104.68,104.68,104.49,104.5,12137.0,103.3503,103.3503,103.1627,103.1726,12137.0
2024-08-29 15:05:00,104.49,104.61,104.49,104.58,11337.0,103.1627,103.2812,103.1627,103.2516,11337.0
2024-08-29 15:10:00,104.56,104.65,104.53,104.61,14802.0,103.2318,103.3207,103.2022,103.2812,14802.0
2024-08-29 15:15:00,104.62,104.69,104.48,104.62,44534.0,103.2911,103.3602,103.1528,103.2911,44534.0
2024-08-29 15:20:00,104.66,104.66,104.5,104.61,10461.0,103.3306,103.3306,103.1726,103.2812,10461.0
2024-08-29 15:25:00,104.62,104.71,104.58,104.64,14785.0,103.2911,103.3799,103.2516,103.3108,14785.0
2024-08-29 15:30:00,104.62,104.7,104.48,104.7,42052.0,103.2911,103.37,103.1528,103.37,42052.0
2024-08-29 15:35:00,104.69,104.75,104.6,104.64,15946.0,103.3602,103.4194,103.2713,103.3108,15946.0
2024-08-29 15:40:00,104.65,104.65,104.28,104.29,23588.0,103.3207,103.3207,102.9554,102.9653,23588.0
2024-08-29 15:45:00,104.29,104.33,104.04,104.08,23308.0,102.9653,103.0047,102.7184,102.7579,23308.0
2024-08-29 15:50:00,104.09,104.19,103.9,103.99,98553.0,102.7678,102.8665,102.5802,102.6691,98553.0
2024-08-29 15:55:00,103.99,104.15,103.87,104.1,167453.0,102.6691,102.827,102.5506,102.7777,167453.0
2024-08-30 09:30:00,104.29,105.26,104.29,105.0,32509.0,102.9653,103.9229,102.9653,103.6662,32509.0
2024-08-30 09:35:00,105.23,105.31,105.0,105.18,3877.0,103.8933,103.9723,103.6662,103.844,3877.0
2024-08-30 09:40:00,105.22,105.22,104.84,104.84,10892.0,103.8834,103.8834,103.5083,103.5083,10892.0
2024-08-30 09:45:00,104.89,104.94,104.27,104.3,23808.0,103.5576,103.607,102.9455,102.9751,23808.0
2024-08-30 09:50:00,104.32,104.57,104.22,104.57,5664.0,102.9949,103.2417,102.8961,103.2417,5664.0
2024-08-30 09:55:00,104.5,104.51,104.14,104.14,8544.0,103.1726,103.1825,102.8172,102.8172,8544.0
2024-08-30 10:00:00,104.18,104.51,104.16,104.34,74932.0,102.8567,103.1825,102.8369,103.0146,74932.0
2024-08-30 10:05:00,104.34,104.63,104.31,104.62,7850.0,103.0146,103.3009,102.985,103.2911,7850.0
2024-08-30 10:10:00,104.63,105.03,104.63,104.91,24338.0,103.3009,103.6959,103.3009,103.5774,24338.0
2024-08-30 10:15:00,104.93,105.06,104.84,104.89,7628.0,103.5971,103.7255,103.5083,103.5576,7628.0
2024-08-30 10:20:00,104.85,104.98,104.81,104.91,7205.0,103.5181,103.6465,103.4787,103.5774,7205.0
2024-08-30 10:25:00,104.95,105.07,104.87,105.05,7040.0,103.6169,103.7353,103.5379,103.7156,7040.0
2024-08-30 10:30:00,105.05,105.2,105.04,105.13,9344.0,103.7156,103.8637,103.7057,103.7946,9344.0
2024-08-30 10:35:00,105.17,105.24,105.13,105.2,6411.0,103.8341,103.9032,103.7946,103.8637,6411.0
2024-08-30 10:40:00,105.2,105.27,105.08,105.1,9497.0,103.8637,103.9328,103.7452,103.765,9497.0
2024-08-30 10:45:00,105.1,105.23,105.08,105.2,6825.0,103.765,103.8933,103.7452,103.8637,6825.0
2024-08-30 10:50:00,105.19,105.2,105.01,105.02,10171.0,103.8538,103.8637,103.6761,103.686,10171.0
2024-08-30 10:55:00,104.97,105.07,104.83,104.84,3844.0,103.6366,103.7353,103.4984,103.5083,3844.0
2024-08-30 11:00:00,104.8,104.87,104.77,104.82,5618.0,103.4688,103.5379,103.4392,103.4885,5618.0
2024-08-30 11:05:00,104.79,104.89,104.68,104.87,11277.0,103.4589,103.5576,103.3503,103.5379,11277.0
2024-08-30 11:10:00,104.89,105.04,104.89,104.99,3436.0,103.5576,103.7057,103.5576,103.6564,3436.0
2024-08-30 11:15:00,104.98,104.99,104.85,104.86,5092.0,103.6465,103.6564,103.5181,103.528,5092.0
2024-08-30 11:20:00,104.85,104.85,104.67,104.72,8859.0,103.5181,103.5181,103.3404,103.3898,8859.0
2024-08-30 11:25:00,104.7,104.7,104.42,104.48,5188.0,103.37,103.37,103.0936,103.1528,5188.0
2024-08-30 11:30:00,104.51,104.54,104.3,104.32,8696.0,103.1825,103.2121,102.9751,102.9949,8696.0
2024-08-30 11:35:00,104.35,104.39,104.24,104.33,6431.0,103.0245,103.064,102.9159,103.0047,6431.0
2024-08-30 11:40:00,104.36,104.49,104.33,104.48,5208.0,103.0344,103.1627,103.0047,103.1528,5208.0
2024-08-30 11:45:00,104.44,104.48,104.38,104.43,4574.0,103.1134,103.1528,103.0541,103.1035,4574.0
2024-08-30 11:50:00,104.41,104.48,104.38,104.42,7731.0,103.0837,103.1528,103.0541,103.0936,7731.0
2024-08-30 11:55:00,104.45,104.51,104.16,104.19,28793.0,103.1232,103.1825,102.8369,102.8665,28793.0
2024-08-30 12:00:00,104.16,104.36,104.11,104.34,24714.0,102.8369,103.0344,102.7875,103.0146,24714.0
2024-08-30 12:05:00,104.37,104.41,104.18,104.19,15296.0,103.0442,103.0837,102.8567,102.8665,15296.0
2024-08-30 12:10:00,104.2,104.34,104.19,104.34,6093.0,102.8764,103.0146,102.8665,103.0146,6093.0
2024-08-30 12:15:00,104.3,104.3,104.11,104.16,6689.0,102.9751,102.9751,102.7875,102.8369,6689.0
2024-08-30 12:20:00,104.16,104.17,104.04,104.17,6524.0,102.8369,102.8468,102.7184,102.8468,6524.0
2024-08-30 12:25:00,104.16,104.18,104.01,104.02,9502.0,102.8369,102.8567,102.6888,102.6987,9502.0
2024-08-30 12:30:00,104.04,104.05,103.92,103.93,7062.0,102.7184,102.7283,102.6,102.6098,7062.0
2024-08-30 12:35:00,103.94,104.12,103.89,104.12,11385.0,102.6197,102.7974,102.5703,102.7974,11385.0
2024-08-30 12:40:00,104.11,104.13,104.02,104.12,8121.0,102.7875,102.8073,102.6987,102.7974,8121.0
2024-08-30 12:45:00,104.09,104.18,104.07,104.18,5667.0,102.7678,102.8567,102.7481,102.8567,5667.0
2024-08-30 12:50:00,104.16,104.22,104.1,104.21,6919.0,102.8369,102.8961,102.7777,102.8863,6919.0
2024-08-30 12:55:00,104.23,104.35,104.23,104.33,9285.0,102.906,103.0245,102.906,103.0047,9285.0
2024-08-30 13:00:00,104.35,104.45,104.33,104.41,8535.0,103.0245,103.1232,103.0047,103.0837,8535.0
2024-08-30 13:05:00,104.43,104.45,104.36,104.42,6798.0,103.1035,103.1232,103.0344,103.0936,6798.0
2024-08-30 13:10:00,104.4,104.42,104.34,104.41,5036.0,103.0739,103.0936,103.0146,103.0837,5036.0
2024-08-30 13:15:00,104.41,104.46,104.32,104.32,8642.0,103.0837,103.1331,102.9949,102.9949,8642.0
2024-08-30 13:20:00,104.33,104.42,104.19,104.31,6728.0,103.0047,103.0936,102.8665,102.985,6728.0
2024-08-30 13:25:00,104.31,104.37,104.31,104.37,6046.0,102.985,103.0442,102.985,103.0442,6046.0
2024-08-30 13:30:00,104.34,104.4,104.33,104.35,5584.0,103.0146,103.0739,103.0047,103.0245,5584.0
2024-08-30 13:35:00,104.34,104.43,104.32,104.4,8339.0,103.0146,103.1035,102.9949,103.0739,8339.0
2024-08-30 13:40:00,104.4,104.49,104.4,104.47,5787.0,103.0739,103.1627,103.0739,103.143,5787.0
2024-08-30 13:45:00,104.48,104.48,104.36,104.45,5356.0,103.1528,103.1528,103.0344,103.1232,5356.0
2024-08-30 13:50:00,104.46,104.62,104.46,104.61,5800.0,103.1331,103.2911,103.1331,103.2812,5800.0
2024-08-30 13:55:00,104.59,104.61,104.38,104.38,15694.0,103.2614,103.2812,103.0541,103.0541,15694.0
2024-08-30 14:00:00,104.43,104.46,104.33,104.42,12198.0,103.1035,103.1331,103.0047,103.0936,12198.0
2024-08-30 14:05:00,104.44,104.67,104.43,104.63,20677.0,103.1134,103.3404,103.1035,103.3009,20677.0
2024-08-30 14:10:00,104.6,104.63,104.54,104.62,9028.0,103.2713,103.3009,103.2121,103.2911,9028.0
2024-08-30 14:15:00,104.63,104.63,104.54,104.61,15173.0,103.3009,103.3009,103.2121,103.2812,15173.0
2024-08-30 14:20:00,104.59,104.66,104.57,104.66,11548.0,103.2614,103.3306,103.2417,103.3306,11548.0
2024-08-30 14:25:00,104.66,104.81,104.61,104.65,21408.0,103.3306,103.4787,103.2812,103.3207,21408.0
2024-08-30 14:30:00,104.66,104.69,104.64,104.68,8845.0,103.3306,103.3602,103.3108,103.3503,8845.0
2024-08-30 14:35:00,104.7,104.83,104.64,104.79,20919.0,103.37,103.4984,103.3108,103.4589,20919.0
2024-08-30 14:40:00,104.79,104.83,104.75,104.81,5821.0,103.4589,103.4984,103.4194,103.4787,5821.0
2024-08-30 14:45:00,104.85,104.87,104.78,104.84,8566.0,103.5181,103.5379,103.449,103.5083,8566.0
2024-08-30 14:50:00,104.83,104.88,104.75,104.84,55731.0,103.4984,103.5478,103.4194,103.5083,55731.0
2024-08-30 14:55:00,104.84,104.86,104.78,104.86,9910.0,103.5083,103.528,103.449,103.528,9910.0
2024-08-30 15:00:00,104.87,104.98,104.84,104.97,22560.0,103.5379,103.6465,103.5083,103.6366,22560.0
2024-08-30 15:05:00,104.98,105.09,104.97,105.0,18644.0,103.6465,103.7551,103.6366,103.6662,18644.0
2024-08-30 15:10:00,104.99,105.05,104.88,104.97,24303.0,103.6564,103.7156,103.5478,103.6366,24303.0
2024-08-30 15:15:00,105.0,105.17,104.97,105.03,87273.0,103.6662,103.8341,103.6366,103.6959,87273.0
2024-08-30 15:20:00,105.03,105.28,105.02,105.2,65239.0,103.6959,103.9427,103.686,103.8637,65239.0
2024-08-30 15:25:00,105.18,105.32,105.1,105.12,25530.0,103.844,103.9822,103.765,103.7847,25530.0
2024-08-30 15:30:00,105.13,105.22,104.92,104.93,35314.0,103.7946,103.8834,103.5873,103.5971,35314.0
2024-08-30 15:35:00,104.94,105.18,104.94,105.17,32215.0,103.607,103.844,103.607,103.8341,32215.0
2024-08-30 15:40:00,105.15,105.22,105.01,105.02,39312.0,103.8143,103.8834,103.6761,103.686,39312.0
2024-08-30 15:45:00,105.03,105.1,104.99,105.05,53061.0,103.6959,103.765,103.6564,103.7156,53061.0
2024-08-30 15:50:00,105.06,105.39,105.04,105.35,65718.0,103.7255,104.0513,103.7057,104.0118,65718.0
2024-08-30 15:55:00,105.34,105.5,105.24,105.39,154580.0,104.0019,104.1599,103.9032,104.0513,154580.0
2024-09-03 09:30:00,104.58,104.8,104.1,104.14,79422.0,103.2516,103.4688,102.7777,102.8172,79422.0
2024-09-03 09:35:00,104.05,104.17,103.45,103.45,12081.0,102.7283,102.8468,102.1359,102.1359,12081.0
2024-09-03 09:40:00,103.39,103.59,103.33,103.44,10214.0,102.0767,102.2741,102.0175,102.1261,10214.0
2024-09-03 09:45:00,103.48,103.6,102.69,102.7,43285.0,102.1655,102.284,101.3856,101.3955,43285.0
2024-09-03 09:50:00,102.8,102.89,102.37,102.7,22588.0,101.4942,101.583,101.0696,101.3955,22588.0
2024-09-03 09:55:00,102.72,102.9,102.48,102.82,49088.0,101.4152,101.5929,101.1782,101.5139,49088.0
2024-09-03 10:00:00,102.76,102.86,102.14,102.37,55337.0,101.4547,101.5534,100.8426,101.0696,55337.0
2024-09-03 10:05:00,102.35,102.48,102.32,102.47,14003.0,101.0499,101.1782,101.0203,101.1684,14003.0
2024-09-03 10:10:00,102.41,102.49,102.27,102.41,30015.0,101.1091,101.1881,100.9709,101.1091,30015.0
2024-09-03 10:15:00,102.35,102.56,102.3,102.48,36653.0,101.0499,101.2572,101.0005,101.1782,36653.0
2024-09-03 10:20:00,102.48,102.5,102.35,102.47,29049.0,101.1782,101.198,101.0499,101.1684,29049.0
2024-09-03 10:25:00,102.5,102.75,102.49,102.68,16750.0,101.198,101.4448,101.1881,101.3757,16750.0
2024-09-03 10:30:00,102.66,102.69,102.44,102.59,16115.0,101.356,101.3856,101.1388,101.2869,16115.0
2024-09-03 10:35:00,102.59,102.74,102.55,102.68,9347.0,101.2869,101.4349,101.2474,101.3757,9347.0
2024-09-03 10:40:00,102.67,102.75,102.64,102.72,12230.0,101.3658,101.4448,101.3362,101.4152,12230.0
2024-09-03 10:45:00,102.72,102.91,102.64,102.85,16614.0,101.4152,101.6028,101.3362,101.5435,16614.0
2024-09-03 10:50:00,102.84,102.95,102.83,102.83,15402.0,101.5337,101.6423,101.5238,101.5238,15402.0
2024-09-03 10:55:00,102.84,102.89,102.77,102.83,24898.0,101.5337,101.583,101.4646,101.5238,24898.0
2024-09-03 11:00:00,102.84,103.08,102.78,103.07,27011.0,101.5337,101.7706,101.4744,101.7608,27011.0
2024-09-03 11:05:00,103.07,103.1,102.95,103.04,24589.0,101.7608,101.7904,101.6423,101.7311,24589.0
2024-09-03 11:10:00,103.08,103.18,103.04,103.12,16248.0,101.7706,101.8694,101.7311,101.8101,16248.0
2024-09-03 11:15:00,103.15,103.25,103.14,103.18,15116.0,101.8397,101.9385,101.8299,101.8694,15116.0
2024-09-03 11:20:00,103.18,103.29,103.16,103.17,25268.0,101.8694,101.978,101.8496,101.8595,25268.0
2024-09-03 11:25:00,103.17,103.21,103.01,103.06,20287.0,101.8595,101.899,101.7015,101.7509,20287.0
2024-09-03 11:30:00,103.04,103.13,103.0,103.09,21233.0,101.7311,101.82,101.6916,101.7805,21233.0
2024-09-03 11:35:00,103.1,103.13,102.87,102.87,10287.0,101.7904,101.82,101.5633,101.5633,10287.0
2024-09-03 11:40:00,102.87,102.9,102.74,102.9,22120.0,101.5633,101.5929,101.4349,101.5929,22120.0
2024-09-03 11:45:00,102.91,102.97,102.91,102.95,13041.0,101.6028,101.662,101.6028,101.6423,13041.0
2024-09-03 11:50:00,102.92,102.97,102.89,102.97,18707.0,101.6127,101.662,101.583,101.662,18707.0
2024-09-03 11:55:00,102.97,103.01,102.88,102.97,13486.0,101.662,101.7015,101.5732,101.662,13486.0
2024-09-03 12:00:00,102.96,103.0,102.9,102.9,18433.0,101.6522,101.6916,101.5929,101.5929,18433.0
2024-09-03 12:05:00,102.89,103.01,102.76,102.78,15916.0,101.583,101.7015,101.4547,101.4744,15916.0
2024-09-03 12:10:00,102.79,102.81,102.66,102.78,17685.0,101.4843,101.5041,101.356,101.4744,17685.0
2024-09-03 12:15:00,102.78,102.85,102.73,102.78,55876.0,101.4744,101.5435,101.4251,101.4744,55876.0
2024-09-03 12:20:00,102.77,102.8,102.68,102.69,16104.0,101.4646,101.4942,101.3757,101.3856,16104.0
2024-09-03 12:25:00,102.7,102.7,102.58,102.66,36971.0,101.3955,101.3955,101.277,101.356,36971.0
2024-09-03 12:30:00,102.69,102.71,102.62,102.66,15827.0,101.3856,101.4053,101.3165,101.356,15827.0
2024-09-03 12:35:00,102.66,102.71,102.61,102.67,12694.0,101.356,101.4053,101.3066,101.3658,12694.0
2024-09-03 12:40:00,102.67,102.71,102.6,102.63,12784.0,101.3658,101.4053,101.2967,101.3263,12784.0
2024-09-03 12:45:00,102.63,102.66,102.58,102.62,12270.0,101.3263,101.356,101.277,101.3165,12270.0
2024-09-03 12:50:00,102.63,102.69,102.62,102.65,12442.0,101.3263,101.3856,101.3165,101.3461,12442.0
2024-09-03 12:55:00,102.65,102.68,102.5,102.5,16531.0,101.3461,101.3757,101.198,101.198,16531.0
2024-09-03 13:00:00,102.5,102.55,102.43,102.51,18650.0,101.198,101.2474,101.1289,101.2079,18650.0
2024-09-03 13:05:00,102.51,102.55,102.38,102.4,13032.0,101.2079,101.2474,101.0795,101.0993,13032.0
2024-09-03 13:10:00,102.4,102.43,102.29,102.31,14276.0,101.0993,101.1289,100.9907,101.0104,14276.0
2024-09-03 13:15:00,102.32,102.53,102.31,102.49,15423.0,101.0203,101.2276,101.0104,101.1881,15423.0
2024-09-03 13:20:00,102.55,102.69,102.54,102.66,11593.0,101.2474,101.3856,101.2375,101.356,11593.0
2024-09-03 13:25:00,102.65,102.73,102.64,102.7,11556.0,101.3461,101.4251,101.3362,101.3955,11556.0
2024-09-03 13:30:00,102.7,102.7,102.51,102.53,9285.0,101.3955,101.3955,101.2079,101.2276,9285.0
2024-09-03 13:35:00,102.55,102.75,102.55,102.7,10615.0,101.2474,101.4448,101.2474,101.3955,10615.0
2024-09-03 13:40:00,102.72,102.72,102.55,102.6,10942.0,101.4152,101.4152,101.2474,101.2967,10942.0
2024-09-03 13:45:00,102.63,102.68,102.6,102.66,13155.0,101.3263,101.3757,101.2967,101.356,13155.0
2024-09-03 13:50:00,102.66,102.68,102.59,102.67,10827.0,101.356,101.3757,101.2869,101.3658,10827.0
2024-09-03 13:55:00,102.67,102.67,102.56,102.58,10886.0,101.3658,101.3658,101.2572,101.277,10886.0
2024-09-03 14:00:00,102.6,102.6,102.44,102.5,13841.0,101.2967,101.2967,101.1388,101.198,13841.0
2024-09-03 14:05:00,102.47,102.6,102.47,102.55,9486.0,101.1684,101.2967,101.1684,101.2474,9486.0
2024-09-03 14:10:00,102.56,102.62,102.54,102.58,12433.0,101.2572,101.3165,101.2375,101.277,12433.0
2024-09-03 14:15:00,102.58,102.65,102.57,102.62,11693.0,101.277,101.3461,101.2671,101.3165,11693.0
2024-09-03 14:20:00,102.63,102.68,102.6,102.61,11025.0,101.3263,101.3757,101.2967,101.3066,11025.0
2024-09-03 14:25:00,102.61,102.65,102.55,102.57,11780.0,101.3066,101.3461,101.2474,101.2671,11780.0
2024-09-03 14:30:00,102.56,102.6,102.47,102.51,18985.0,101.2572,101.2967,101.1684,101.2079,18985.0
2024-09-03 14:35:00,102.52,102.55,102.42,102.48,12137.0,101.2177,101.2474,101.119,101.1782,12137.0
2024-09-03 14:40:00,102.48,102.51,102.36,102.38,15380.0,101.1782,101.2079,101.0598,101.0795,15380.0
2024-09-03 14:45:00,102.37,102.41,102.31,102.34,13560.0,101.0696,101.1091,101.0104,101.04,13560.0
2024-09-03 14:50:00,102.33,102.38,102.3,102.31,13634.0,101.0302,101.0795,101.0005,101.0104,13634.0
2024-09-03 14:55:00,102.32,102.33,102.18,102.19,17963.0,101.0203,101.0302,100.8821,100.8919,17963.0
2024-09-03 15:00:00,102.16,102.24,102.14,102.14,18790.0,100.8623,100.9413,100.8426,100.8426,18790.0
2024-09-03 15:05:00,102.17,102.21,102.12,102.14,16040.0,100.8722,100.9117,100.8228,100.8426,16040.0
2024-09-03 15:10:00,102.14,102.21,102.07,102.07,21168.0,100.8426,100.9117,100.7735,100.7735,21168.0
2024-09-03 15:15:00,102.07,102.18,102.03,102.17,28246.0,100.7735,100.8821,100.734,100.8722,28246.0
2024-09-03 15:20:00,102.17,102.23,102.06,102.15,23330.0,100.8722,100.9314,100.7636,100.8524,23330.0
2024-09-03 15:25:00,102.17,102.22,102.12,102.12,20510.0,100.8722,100.9216,100.8228,100.8228,20510.0
2024-09-03 15:30:00,102.13,102.22,102.07,102.07,25146.0,100.8327,100.9216,100.7735,100.7735,25146.0
2024-09-03 15:35:00,102.08,102.08,101.71,101.71,35857.0,100.7833,100.7833,100.418,100.418,35857.0
2024-09-03 15:40:00,101.73,101.82,101.55,101.8,28617.0,100.4378,100.5266,100.2601,100.5069,28617.0
2024-09-03 15:45:00,101.8,101.86,101.6,101.82,27591.0,100.5069,100.5661,100.3094,100.5266,27591.0
2024-09-03 15:50:00,101.83,101.89,101.55,101.79,52832.0,100.5365,100.5957,100.2601,100.497,52832.0
2024-09-03 15:55:00,101.81,102.07,101.78,102.04,145815.0,100.5168,100.7735,100.4871,100.7438,145815.0
2024-09-04 09:30:00,101.75,102.4,101.73,102.34,40077.0,100.4575,101.0993,100.4378,101.04,40077.0
2024-09-04 09:35:00,102.34,102.35,102.08,102.15,13138.0,101.04,101.0499,100.7833,100.8524,13138.0
2024-09-04 09:40:00,102.11,102.25,101.79,101.79,5098.0,100.8129,100.9512,100.497,100.497,5098.0
2024-09-04 09:45:00,101.76,101.87,101.58,101.67,13252.0,100.4674,100.576,100.2897,100.3785,13252.0
2024-09-04 09:50:00,101.65,101.76,101.49,101.76,12364.0,100.3588,100.4674,100.2008,100.4674,12364.0
2024-09-04 09:55:00,101.67,101.95,101.63,101.88,32209.0,100.3785,100.655,100.339,100.5859,32209.0
2024-09-04 10:00:00,101.89,101.89,101.37,101.56,25537.0,100.5957,100.5957,100.0823,100.2699,25537.0
2024-09-04 10:05:00,101.56,101.91,101.52,101.7,15007.0,100.2699,100.6155,100.2304,100.4082,15007.0
2024-09-04 10:10:00,101.66,101.66,101.22,101.34,32929.0,100.3687,100.3687,99.9343,100.0527,32929.0
2024-09-04 10:15:00,101.39,101.6,101.29,101.37,14408.0,100.1021,100.3094,100.0034,100.0823,14408.0
2024-09-04 10:20:00,101.33,101.42,101.26,101.41,23293.0,100.0429,100.1317,99.9737,100.1218,23293.0
2024-09-04 10:25:00,101.41,101.41,100.98,101.1,28817.0,100.1218,100.1218,99.6973,99.8158,28817.0
2024-09-04 10:30:00,101.14,101.29,101.08,101.24,14154.0,99.8553,100.0034,99.796,99.954,14154.0
2024-09-04 10:35:00,101.23,101.37,101.22,101.31,7779.0,99.9441,100.0823,99.9343,100.0231,7779.0
2024-09-04 10:40:00,101.3,101.39,101.24,101.36,26309.0,100.0132,100.1021,99.954,100.0725,26309.0
2024-09-04 10:45:00,101.36,101.4,101.18,101.22,20747.0,100.0725,100.112,99.8948,99.9343,20747.0
2024-09-04 10:50:00,101.22,101.27,101.11,101.19,16818.0,99.9343,99.9836,99.8257,99.9046,16818.0
2024-09-04 10:55:00,101.21,101.41,101.21,101.4,16135.0,99.9244,100.1218,99.9244,100.112,16135.0
2024-09-04 11:00:00,101.38,101.47,101.3,101.4,17460.0,100.0922,100.1811,100.0132,100.112,17460.0
2024-09-04 11:05:00,101.42,101.46,101.19,101.24,25698.0,100.1317,100.1712,99.9046,99.954,25698.0
2024-09-04 11:10:00,101.22,101.38,101.14,101.17,10228.0,99.9343,100.0922,99.8553,99.8849,10228.0
2024-09-04 11:15:00,101.09,101.19,101.04,101.16,13343.0,99.8059,99.9046,99.7565,99.875,13343.0
2024-09-04 11:20:00,101.1,101.2,100.96,101.2,6309.0,99.8158,99.9145,99.6776,99.9145,6309.0
2024-09-04 11:25:00,101.17,101.21,100.99,101.01,5398.0,99.8849,99.9244,99.7072,99.7269,5398.0
2024-09-04 11:30:00,101.02,101.02,100.85,100.91,10691.0,99.7368,99.7368,99.569,99.6282,10691.0
2024-09-04 11:35:00,100.94,100.94,100.81,100.83,4325.0,99.6578,99.6578,99.5295,99.5492,4325.0
2024-09-04 11:40:00,100.84,100.96,100.84,100.92,7039.0,99.5591,99.6776,99.5591,99.6381,7039.0
2024-09-04 11:45:00,100.89,100.99,100.83,100.83,10498.0,99.6084,99.7072,99.5492,99.5492,10498.0
2024-09-04 11:50:00,100.86,100.86,100.7,100.76,12491.0,99.5788,99.5788,99.4209,99.4801,12491.0
2024-09-04 11:55:00,100.74,100.75,100.57,100.65,15022.0,99.4604,99.4702,99.2925,99.3715,15022.0
2024-09-04 12:00:00,100.62,100.76,100.62,100.67,7397.0,99.3419,99.4801,99.3419,99.3912,7397.0
2024-09-04 12:05:00,100.67,100.71,100.58,100.65,16560.0,99.3912,99.4307,99.3024,99.3715,16560.0
2024-09-04 12:10:00,100.65,100.7,100.59,100.62,12285.0,99.3715,99.4209,99.3123,99.3419,12285.0
2024-09-04 12:15:00,100.61,100.83,100.59,100.74,9674.0,99.332,99.5492,99.3123,99.4604,9674.0
2024-09-04 12:20:00,100.73,100.83,100.68,100.75,5806.0,99.4505,99.5492,99.4011,99.4702,5806.0
2024-09-04 12:25:00,100.78,100.83,100.69,100.71,5742.0,99.4998,99.5492,99.411,99.4307,5742.0
2024-09-04 12:30:00,100.73,100.9,100.72,100.9,7787.0,99.4505,99.6183,99.4406,99.6183,7787.0
2024-09-04 12:35:00,100.9,101.0,100.89,100.93,10269.0,99.6183,99.717,99.6084,99.6479,10269.0
2024-09-04 12:40:00,100.9,100.96,100.73,100.79,10546.0,99.6183,99.6776,99.4505,99.5097,10546.0
2024-09-04 12:45:00,100.77,100.82,100.72,100.77,3128.0,99.49,99.5393,99.4406,99.49,3128.0
2024-09-04 12:50:00,100.79,100.94,100.77,100.94,5323.0,99.5097,99.6578,99.49,99.6578,5323.0
2024-09-04 12:55:00,100.95,100.95,100.82,100.86,11643.0,99.6677,99.6677,99.5393,99.5788,11643.0
2024-09-04 13:00:00,100.84,100.85,100.69,100.74,5527.0,99.5591,99.569,99.411,99.4604,5527.0
2024-09-04 13:05:00,100.74,100.84,100.67,100.81,18786.0,99.4604,99.5591,99.3912,99.5295,18786.0
2024-09-04 13:10:00,100.8,100.88,100.71,100.76,8040.0,99.5196,99.5986,99.4307,99.4801,8040.0
2024-09-04 13:15:00,100.76,100.77,100.61,100.73,6263.0,99.4801,99.49,99.332,99.4505,6263.0
2024-09-04 13:20:00,100.7,100.7,100.48,100.54,12420.0,99.4209,99.4209,99.2037,99.2629,12420.0
2024-09-04 13:25:00,100.56,100.63,100.54,100.59,18948.0,99.2826,99.3517,99.2629,99.3123,18948.0
2024-09-04 13:30:00,100.58,100.61,100.55,100.61,9724.0,99.3024,99.332,99.2728,99.332,9724.0
2024-09-04 13:35:00,100.61,100.72,100.6,100.7,22484.0,99.332,99.4406,99.3221,99.4209,22484.0
2024-09-04 13:40:00,100.71,100.73,100.44,100.46,12088.0,99.4307,99.4505,99.1642,99.1839,12088.0
2024-09-04 13:45:00,100.44,100.64,100.44,100.59,15435.0,99.1642,99.3616,99.1642,99.3123,15435.0
2024-09-04 13:50:00,100.6,100.6,100.38,100.47,11023.0,99.3221,99.3221,99.1049,99.1938,11023.0
2024-09-04 13:55:00,100.48,100.61,100.45,100.58,37024.0,99.2037,99.332,99.174,99.3024,37024.0
2024-09-04 14:00:00,100.55,100.65,100.55,100.55,12451.0,99.2728,99.3715,99.2728,99.2728,12451.0
2024-09-04 14:05:00,100.56,100.61,100.49,100.55,7094.0,99.2826,99.332,99.2135,99.2728,7094.0
2024-09-04 14:10:00,100.61,100.61,100.52,100.57,3451.0,99.332,99.332,99.2431,99.2925,3451.0
2024-09-04 14:15:00,100.58,100.64,100.55,100.62,12903.0,99.3024,99.3616,99.2728,99.3419,12903.0
2024-09-04 14:20:00,100.6,100.69,100.59,100.66,7183.0,99.3221,99.411,99.3123,99.3814,7183.0
2024-09-04 14:25:00,100.64,100.73,100.64,100.66,9709.0,99.3616,99.4505,99.3616,99.3814,9709.0
2024-09-04 14:30:00,100.66,100.78,100.64,100.74,11805.0,99.3814,99.4998,99.3616,99.4604,11805.0
2024-09-04 14:35:00,100.72,100.77,100.56,100.62,11993.0,99.4406,99.49,99.2826,99.3419,11993.0
2024-09-04 14:40:00,100.67,100.69,100.56,100.57,6787.0,99.3912,99.411,99.2826,99.2925,6787.0
2024-09-04 14:45:00,100.55,100.65,100.5,100.65,9292.0,99.2728,99.3715,99.2234,99.3715,9292.0
2024-09-04 14:50:00,100.6,100.73,100.6,100.72,6578.0,99.3221,99.4505,99.3221,99.4406,6578.0
2024-09-04 14:55:00,100.74,100.75,100.49,100.53,17263.0,99.4604,99.4702,99.2135,99.253,17263.0
2024-09-04 15:00:00,100.52,100.53,100.43,100.45,17144.0,99.2431,99.253,99.1543,99.174,17144.0
2024-09-04 15:05:00,100.45,100.45,100.26,100.27,44000.0,99.174,99.174,98.9864,98.9963,44000.0
2024-09-04 15:10:00,100.25,100.47,100.23,100.34,31078.0,98.9766,99.1938,98.9568,99.0654,31078.0
2024-09-04 15:15:00,100.34,100.4,100.31,100.34,16623.0,99.0654,99.1247,99.0358,99.0654,16623.0
2024-09-04 15:20:00,100.34,100.53,100.33,100.53,28667.0,99.0654,99.253,99.0556,99.253,28667.0
2024-09-04 15:25:00,100.51,100.72,100.51,100.72,12235.0,99.2333,99.4406,99.2333,99.4406,12235.0
2024-09-04 15:30:00,100.7,100.73,100.57,100.62,21158.0,99.4209,99.4505,99.2925,99.3419,21158.0
2024-09-04 15:35:00,100.66,100.72,100.5,100.7,16653.0,99.3814,99.4406,99.2234,99.4209,16653.0
2024-09-04 15:40:00,100.69,100.71,100.49,100.58,34948.0,99.411,99.4307,99.2135,99.3024,34948.0
2024-09-04 15:45:00,100.58,100.65,100.52,100.62,32993.0,99.3024,99.3715,99.2431,99.3419,32993.0
2024-09-04 15:50:00,100.62,100.7,100.42,100.53,78761.0,99.3419,99.4209,99.1444,99.253,78761.0
2024-09-04 15:55:00,100.52,100.91,100.48,100.86,229572.0,99.2431,99.6282,99.2037,99.5788,229572.0
2024-09-05 09:30:00,100.37,100.59,99.73,99.73,66464.0,99.0951,99.3123,98.4632,98.4632,66464.0
2024-09-05 09:35:00,99.69,99.82,99.46,99.59,14122.0,98.4237,98.552,98.1966,98.325,14122.0
2024-09-05 09:40:00,99.69,100.0,99.56,99.82,18830.0,98.4237,98.7298,98.2953,98.552,18830.0
2024-09-05 09:45:00,99.82,99.88,99.32,99.37,23334.0,98.552,98.6113,98.0584,98.1078,23334.0
2024-09-05 09:50:00,99.38,99.41,99.04,99.08,34470.0,98.1176,98.1472,97.7819,97.8214,34470.0
2024-09-05 09:55:00,99.07,99.16,98.61,98.63,34001.0,97.8116,97.9004,97.3574,97.3772,34001.0
2024-09-05 10:00:00,98.61,99.5,98.6,99.31,58072.0,97.3574,98.2361,97.3475,98.0485,58072.0
2024-09-05 10:05:00,99.26,99.31,99.01,99.15,22622.0,97.9992,98.0485,97.7523,97.8905,22622.0
2024-09-05 10:10:00,99.18,99.2,98.76,98.83,36414.0,97.9202,97.9399,97.5055,97.5746,36414.0
2024-09-05 10:15:00,98.85,99.07,98.78,98.96,29844.0,97.5944,97.8116,97.5252,97.703,29844.0
2024-09-05 10:20:00,98.95,99.13,98.88,99.09,39647.0,97.6931,97.8708,97.624,97.8313,39647.0
2024-09-05 10:25:00,99.1,99.12,98.83,98.83,28176.0,97.8412,97.8609,97.5746,97.5746,28176.0
2024-09-05 10:30:00,98.88,99.06,98.88,98.95,30616.0,97.624,97.8017,97.624,97.6931,30616.0
2024-09-05 10:35:00,98.93,99.06,98.92,98.99,14425.0,97.6733,97.8017,97.6635,97.7326,14425.0
2024-09-05 10:40:00,98.95,98.99,98.87,98.9,18470.0,97.6931,97.7326,97.6141,97.6437,18470.0
2024-09-05 10:45:00,98.91,98.94,98.8,98.81,18733.0,97.6536,97.6832,97.545,97.5549,18733.0
2024-09-05 10:50:00,98.79,98.87,98.61,98.71,20688.0,97.5351,97.6141,97.3574,97.4561,20688.0
2024-09-05 10:55:00,98.71,98.97,98.71,98.88,11717.0,97.4561,97.7128,97.4561,97.624,11717.0
2024-09-05 11:00:00,98.9,99.07,98.85,99.02,17605.0,97.6437,97.8116,97.5944,97.7622,17605.0
2024-09-05 11:05:00,99.02,99.1,98.96,99.02,26821.0,97.7622,97.8412,97.703,97.7622,26821.0
2024-09-05 11:10:00,99.03,99.06,98.76,98.78,11767.0,97.7721,97.8017,97.5055,97.5252,11767.0
2024-09-05 11:15:00,98.77,98.97,98.77,98.96,11097.0,97.5154,97.7128,97.5154,97.703,11097.0
2024-09-05 11:20:00,98.97,99.09,98.95,98.98,17159.0,97.7128,97.8313,97.6931,97.7227,17159.0
2024-09-05 11:25:00,98.97,99.04,98.84,98.86,12901.0,97.7128,97.7819,97.5845,97.6042,12901.0
2024-09-05 11:30:00,98.83,98.89,98.61,98.65,17011.0,97.5746,97.6339,97.3574,97.3969,17011.0
2024-09-05 11:35:00,98.65,98.83,98.64,98.79,18164.0,97.3969,97.5746,97.387,97.5351,18164.0
2024-09-05 11:40:00,98.8,98.82,98.66,98.68,10231.0,97.545,97.5647,97.4068,97.4265,10231.0
2024-09-05 11:45:00,98.68,98.76,98.63,98.72,52891.0,97.4265,97.5055,97.3772,97.466,52891.0
2024-09-05 11:50:00,98.73,98.73,98.52,98.57,20835.0,97.4759,97.4759,97.2686,97.3179,20835.0
2024-09-05 11:55:00,98.58,98.65,98.53,98.61,16710.0,97.3278,97.3969,97.2784,97.3574,16710.0
2024-09-05 12:00:00,98.59,98.66,98.47,98.59,28597.0,97.3377,97.4068,97.2192,97.3377,28597.0
2024-09-05 12:05:00,98.58,98.64,98.56,98.59,12585.0,97.3278,97.387,97.308,97.3377,12585.0
2024-09-05 12:10:00,98.57,98.57,98.39,98.4,6705.0,97.3179,97.3179,97.1402,97.1501,6705.0
2024-09-05 12:15:00,98.41,98.42,98.32,98.37,10778.0,97.1599,97.1698,97.0711,97.1205,10778.0
2024-09-05 12:20:00,98.42,98.55,98.42,98.54,12010.0,97.1698,97.2982,97.1698,97.2883,12010.0
2024-09-05 12:25:00,98.54,98.7,98.53,98.69,22481.0,97.2883,97.4463,97.2784,97.4364,22481.0
2024-09-05 12:30:00,98.7,98.76,98.67,98.76,22568.0,97.4463,97.5055,97.4166,97.5055,22568.0
2024-09-05 12:35:00,98.76,98.77,98.64,98.65,21465.0,97.5055,97.5154,97.387,97.3969,21465.0
2024-09-05 12:40:00,98.65,98.78,98.65,98.75,19956.0,97.3969,97.5252,97.3969,97.4956,19956.0
2024-09-05 12:45:00,98.73,98.82,98.68,98.82,14021.0,97.4759,97.5647,97.4265,97.5647,14021.0
2024-09-05 12:50:00,98.8,99.11,98.77,99.1,13425.0,97.545,97.8511,97.5154,97.8412,13425.0
2024-09-05 12:55:00,99.09,99.4,99.09,99.31,20891.0,97.8313,98.1374,97.8313,98.0485,20891.0
2024-09-05 13:00:00,99.31,99.4,99.31,99.34,11386.0,98.0485,98.1374,98.0485,98.0781,11386.0
2024-09-05 13:05:00,99.35,99.47,99.29,99.46,19661.0,98.088,98.2065,98.0288,98.1966,19661.0
2024-09-05 13:10:00,99.49,99.52,99.42,99.5,21975.0,98.2262,98.2558,98.1571,98.2361,21975.0
2024-09-05 13:15:00,99.48,99.48,99.31,99.46,13157.0,98.2164,98.2164,98.0485,98.1966,13157.0
2024-09-05 13:20:00,99.44,99.5,99.35,99.47,9339.0,98.1769,98.2361,98.088,98.2065,9339.0
2024-09-05 13:25:00,99.47,99.53,99.46,99.47,16572.0,98.2065,98.2657,98.1966,98.2065,16572.0
2024-09-05 13:30:00,99.47,99.52,99.36,99.51,11130.0,98.2065,98.2558,98.0979,98.246,11130.0
2024-09-05 13:35:00,99.53,99.68,99.52,99.59,13322.0,98.2657,98.4138,98.2558,98.325,13322.0
2024-09-05 13:40:00,99.59,99.7,99.55,99.57,26203.0,98.325,98.4336,98.2855,98.3052,26203.0
2024-09-05 13:45:00,99.58,99.7,99.53,99.67,57390.0,98.3151,98.4336,98.2657,98.4039,57390.0
2024-09-05 13:50:00,99.69,99.73,99.55,99.73,83961.0,98.4237,98.4632,98.2855,98.4632,83961.0
2024-09-05 13:55:00,99.75,99.85,99.63,99.85,37116.0,98.4829,98.5817,98.3645,98.5817,37116.0
2024-09-05 14:00:00,99.85,99.89,99.64,99.65,92188.0,98.5817,98.6211,98.3743,98.3842,92188.0
2024-09-05 14:05:00,99.65,99.75,99.61,99.7,25960.0,98.3842,98.4829,98.3447,98.4336,25960.0
2024-09-05 14:10:00,99.71,100.17,99.7,100.15,109062.0,98.4434,98.8976,98.4336,98.8778,109062.0
2024-09-05 14:15:00,100.15,100.34,100.13,100.27,21585.0,98.8778,99.0654,98.8581,98.9963,21585.0
2024-09-05 14:20:00,100.3,100.31,100.14,100.17,14215.0,99.0259,99.0358,98.868,98.8976,14215.0
2024-09-05 14:25:00,100.14,100.14,99.99,100.06,19268.0,98.868,98.868,98.7199,98.789,19268.0
2024-09-05 14:30:00,100.09,100.21,100.05,100.19,14217.0,98.8186,98.9371,98.7791,98.9173,14217.0
2024-09-05 14:35:00,100.19,100.27,100.18,100.27,21020.0,98.9173,98.9963,98.9075,98.9963,21020.0
2024-09-05 14:40:00,100.28,100.3,100.16,100.21,20537.0,99.0062,99.0259,98.8877,98.9371,20537.0
2024-09-05 14:45:00,100.22,100.34,100.22,100.34,12547.0,98.947,99.0654,98.947,99.0654,12547.0
2024-09-05 14:50:00,100.33,100.41,100.32,100.38,23367.0,99.0556,99.1345,99.0457,99.1049,23367.0
2024-09-05 14:55:00,100.38,100.38,100.25,100.27,19673.0,99.1049,99.1049,98.9766,98.9963,19673.0
2024-09-05 15:00:00,100.26,100.26,100.16,100.23,19923.0,98.9864,98.9864,98.8877,98.9568,19923.0
2024-09-05 15:05:00,100.21,100.22,100.11,100.14,26933.0,98.9371,98.947,98.8384,98.868,26933.0
2024-09-05 15:10:00,100.14,100.22,100.1,100.17,24888.0,98.868,98.947,98.8285,98.8976,24888.0
2024-09-05 15:15:00,100.17,100.17,99.98,100.02,28378.0,98.8976,98.8976,98.71,98.7495,28378.0
2024-09-05 15:20:00,100.03,100.17,99.99,100.17,24244.0,98.7594,98.8976,98.7199,98.8976,24244.0
2024-09-05 15:25:00,100.17,100.42,100.15,100.41,52490.0,98.8976,99.1444,98.8778,99.1345,52490.0
2024-09-05 15:30:00,100.42,100.54,100.34,100.53,49385.0,99.1444,99.2629,99.0654,99.253,49385.0
2024-09-05 15:35:00,100.53,100.53,100.4,100.42,41967.0,99.253,99.253,99.1247,99.1444,41967.0
2024-09-05 15:40:00,100.41,100.51,100.34,100.44,74434.0,99.1345,99.2333,99.0654,99.1642,74434.0
2024-09-05 15:45:00,100.43,100.43,100.2,100.25,97665.0,99.1543,99.1543,98.9272,98.9766,97665.0
2024-09-05 15:50:00,100.27,100.29,99.92,100.06,73509.0,98.9963,99.0161,98.6508,98.789,73509.0
2024-09-05 15:55:00,100.06,100.11,99.9,99.98,183507.0,98.789,98.8384,98.631,98.71,183507.0
2024-09-06 09:30:00,99.96,100.41,99.87,100.35,46285.0,98.6903,99.1345,98.6014,99.0753,46285.0
2024-09-06 09:35:00,100.66,100.66,100.35,100.47,10728.0,99.3814,99.3814,99.0753,99.1938,10728.0
2024-09-06 09:40:00,100.41,100.62,100.32,100.48,14928.0,99.1345,99.3419,99.0457,99.2037,14928.0
2024-09-06 09:45:00,100.56,100.77,100.56,100.63,12490.0,99.2826,99.49,99.2826,99.3517,12490.0
2024-09-06 09:50:00,100.62,100.62,100.14,100.21,26357.0,99.3419,99.3419,98.868,98.9371,26357.0
2024-09-06 09:55:00,100.24,100.34,99.71,99.71,41935.0,98.9667,99.0654,98.4434,98.4434,41935.0
2024-09-06 10:00:00,99.71,99.71,99.3,99.3,64201.0,98.4434,98.4434,98.0386,98.0386,64201.0
2024-09-06 10:05:00,99.34,99.34,99.01,99.03,28102.0,98.0781,98.0781,97.7523,97.7721,28102.0
2024-09-06 10:10:00,99.01,99.39,98.97,99.04,43833.0,97.7523,98.1275,97.7128,97.7819,43833.0
2024-09-06 10:15:00,99.05,99.09,98.73,98.95,43239.0,97.7918,97.8313,97.4759,97.6931,43239.0
2024-09-06 10:20:00,98.95,99.07,98.84,98.88,18542.0,97.6931,97.8116,97.5845,97.624,18542.0
2024-09-06 10:25:00,98.86,98.89,98.59,98.59,8861.0,97.6042,97.6339,97.3377,97.3377,8861.0
2024-09-06 10:30:00,98.66,98.95,98.46,98.52,10459.0,97.4068,97.6931,97.2093,97.2686,10459.0
2024-09-06 10:35:00,98.47,98.69,98.47,98.51,8877.0,97.2192,97.4364,97.2192,97.2587,8877.0
2024-09-06 10:40:00,98.51,98.59,98.37,98.38,10328.0,97.2587,97.3377,97.1205,97.1303,10328.0
2024-09-06 10:45:00,98.4,98.66,98.39,98.59,9535.0,97.1501,97.4068,97.1402,97.3377,9535.0
2024-09-06 10:50:00,98.58,98.7,98.35,98.35,10407.0,97.3278,97.4463,97.1007,97.1007,10407.0
2024-09-06 10:55:00,98.37,98.49,98.31,98.38,11322.0,97.1205,97.2389,97.0612,97.1303,11322.0
2024-09-06 11:00:00,98.38,99.09,98.38,98.75,22296.0,97.1303,97.8313,97.1303,97.4956,22296.0
2024-09-06 11:05:00,98.72,98.79,98.22,98.33,6563.0,97.466,97.5351,96.9724,97.081,6563.0
2024-09-06 11:10:00,98.35,98.35,98.1,98.1,11603.0,97.1007,97.1007,96.8539,96.8539,11603.0
2024-09-06 11:15:00,98.11,98.11,97.92,98.07,9189.0,96.8638,96.8638,96.6762,96.8243,9189.0
2024-09-06 11:20:00,98.04,98.07,97.89,97.97,4998.0,96.7946,96.8243,96.6466,96.7255,4998.0
2024-09-06 11:25:00,98.0,98.06,97.94,98.05,6776.0,96.7552,96.8144,96.6959,96.8045,6776.0
2024-09-06 11:30:00,98.06,98.27,97.99,98.27,7519.0,96.8144,97.0217,96.7453,97.0217,7519.0
2024-09-06 11:35:00,98.18,98.24,98.12,98.24,7280.0,96.9329,96.9921,96.8736,96.9921,7280.0
2024-09-06 11:40:00,98.23,98.23,98.07,98.09,4933.0,96.9822,96.9822,96.8243,96.844,4933.0
2024-09-06 11:45:00,98.05,98.1,97.95,98.09,6187.0,96.8045,96.8539,96.7058,96.844,6187.0
2024-09-06 11:50:00,98.06,98.06,97.97,97.98,7782.0,96.8144,96.8144,96.7255,96.7354,7782.0
2024-09-06 11:55:00,98.04,98.06,97.92,97.93,7576.0,96.7946,96.8144,96.6762,96.686,7576.0
2024-09-06 12:00:00,97.91,97.98,97.75,97.79,32158.0,96.6663,96.7354,96.5083,96.5478,32158.0
2024-09-06 12:05:00,97.73,97.88,97.71,97.75,16745.0,96.4886,96.6367,96.4688,96.5083,16745.0
2024-09-06 12:10:00,97.75,97.8,97.65,97.69,10813.0,96.5083,96.5577,96.4096,96.4491,10813.0
2024-09-06 12:15:00,97.7,97.7,97.5,97.56,7606.0,96.459,96.459,96.2615,96.3207,7606.0
2024-09-06 12:20:00,97.53,97.64,97.48,97.51,9692.0,96.2911,96.3997,96.2418,96.2714,9692.0
2024-09-06 12:25:00,97.52,97.63,97.42,97.43,8460.0,96.2813,96.3899,96.1825,96.1924,8460.0
2024-09-06 12:30:00,97.43,97.62,97.35,97.6,7126.0,96.1924,96.38,96.1134,96.3602,7126.0
2024-09-06 12:35:00,97.69,97.72,97.54,97.55,15603.0,96.4491,96.4787,96.301,96.3109,15603.0
2024-09-06 12:40:00,97.55,97.66,97.54,97.66,4648.0,96.3109,96.4195,96.301,96.4195,4648.0
2024-09-06 12:45:00,97.66,97.67,97.47,97.51,5978.0,96.4195,96.4293,96.2319,96.2714,5978.0
2024-09-06 12:50:00,97.6,97.65,97.51,97.64,3757.0,96.3602,96.4096,96.2714,96.3997,3757.0
2024-09-06 12:55:00,97.68,97.69,97.61,97.64,4997.0,96.4392,96.4491,96.3701,96.3997,4997.0
2024-09-06 13:00:00,97.62,97.67,97.55,97.67,3151.0,96.38,96.4293,96.3109,96.4293,3151.0
2024-09-06 13:05:00,97.69,97.78,97.64,97.78,1744.0,96.4491,96.538,96.3997,96.538,1744.0
2024-09-06 13:10:00,97.89,97.9,97.82,97.83,4969.0,96.6466,96.6564,96.5774,96.5873,4969.0
2024-09-06 13:15:00,97.82,97.87,97.76,97.84,10304.0,96.5774,96.6268,96.5182,96.5972,10304.0
2024-09-06 13:20:00,97.86,98.05,97.83,98.05,4047.0,96.6169,96.8045,96.5873,96.8045,4047.0
2024-09-06 13:25:00,98.06,98.1,97.91,97.92,9657.0,96.8144,96.8539,96.6663,96.6762,9657.0
2024-09-06 13:30:00,97.91,97.91,97.84,97.89,5248.0,96.6663,96.6663,96.5972,96.6466,5248.0
2024-09-06 13:35:00,97.86,97.95,97.8,97.93,5508.0,96.6169,96.7058,96.5577,96.686,5508.0
2024-09-06 13:40:00,97.92,97.99,97.89,97.97,5728.0,96.6762,96.7453,96.6466,96.7255,5728.0
2024-09-06 13:45:00,97.98,98.03,97.94,98.01,16241.0,96.7354,96.7848,96.6959,96.765,16241.0
2024-09-06 13:50:00,97.96,98.08,97.95,98.03,14166.0,96.7157,96.8341,96.7058,96.7848,14166.0
2024-09-06 13:55:00,98.05,98.15,98.03,98.07,9790.0,96.8045,96.9033,96.7848,96.8243,9790.0
2024-09-06 14:00:00,98.1,98.11,97.85,97.86,13754.0,96.8539,96.8638,96.6071,96.6169,13754.0
2024-09-06 14:05:00,97.89,97.97,97.88,97.94,7714.0,96.6466,96.7255,96.6367,96.6959,7714.0
2024-09-06 14:10:00,97.94,97.96,97.84,97.92,24100.0,96.6959,96.7157,96.5972,96.6762,24100.0
2024-09-06 14:15:00,97.92,97.95,97.8,97.84,11810.0,96.6762,96.7058,96.5577,96.5972,11810.0
2024-09-06 14:20:00,97.87,97.93,97.75,97.77,6571.0,96.6268,96.686,96.5083,96.5281,6571.0
2024-09-06 14:25:00,97.79,97.88,97.78,97.88,5855.0,96.5478,96.6367,96.538,96.6367,5855.0
2024-09-06 14:30:00,97.89,97.95,97.77,97.8,7232.0,96.6466,96.7058,96.5281,96.5577,7232.0
2024-09-06 14:35:00,97.81,97.81,97.7,97.78,7876.0,96.5676,96.5676,96.459,96.538,7876.0
2024-09-06 14:40:00,97.78,97.86,97.74,97.86,7428.0,96.538,96.6169,96.4985,96.6169,7428.0
2024-09-06 14:45:00,97.87,97.89,97.8,97.87,11390.0,96.6268,96.6466,96.5577,96.6268,11390.0
2024-09-06 14:50:00,97.88,97.92,97.83,97.92,11240.0,96.6367,96.6762,96.5873,96.6762,11240.0
2024-09-06 14:55:00,97.93,98.03,97.92,97.99,10513.0,96.686,96.7848,96.6762,96.7453,10513.0
2024-09-06 15:00:00,97.97,98.1,97.97,98.09,12381.0,96.7255,96.8539,96.7255,96.844,12381.0
2024-09-06 15:05:00,98.1,98.21,98.07,98.2,32547.0,96.8539,96.9625,96.8243,96.9526,32547.0
2024-09-06 15:10:00,98.2,98.31,98.19,98.25,16192.0,96.9526,97.0612,96.9427,97.002,16192.0
2024-09-06 15:15:00,98.23,98.26,98.13,98.16,11256.0,96.9822,97.0119,96.8835,96.9131,11256.0
2024-09-06 15:20:00,98.17,98.24,98.16,98.23,13322.0,96.923,96.9921,96.9131,96.9822,13322.0
2024-09-06 15:25:00,98.24,98.34,98.2,98.21,20290.0,96.9921,97.0908,96.9526,96.9625,20290.0
2024-09-06 15:30:00,98.2,98.37,98.13,98.23,59627.0,96.9526,97.1205,96.8835,96.9822,59627.0
2024-09-06 15:35:00,98.23,98.25,98.07,98.08,44485.0,96.9822,97.002,96.8243,96.8341,44485.0
2024-09-06 15:40:00,98.07,98.24,98.07,98.24,30824.0,96.8243,96.9921,96.8243,96.9921,30824.0
2024-09-06 15:45:00,98.24,98.46,98.24,98.46,26279.0,96.9921,97.2093,96.9921,97.2093,26279.0
2024-09-06 15:50:00,98.47,98.52,98.05,98.27,74462.0,97.2192,97.2686,96.8045,97.0217,74462.0
2024-09-06 15:55:00,98.26,98.29,98.15,98.2,166822.0,97.0119,97.0415,96.9033,96.9526,166822.0
2024-09-09 09:30:00,99.26,99.44,98.91,99.38,59562.0,97.9992,98.1769,97.6536,98.1176,59562.0
2024-09-09 09:35:00,99.38,99.66,99.23,99.31,15471.0,98.1176,98.3941,97.9695,98.0485,15471.0
2024-09-09 09:40:00,99.26,99.43,99.11,99.33,13608.0,97.9992,98.167,97.8511,98.0683,13608.0
2024-09-09 09:45:00,99.33,99.42,98.98,99.11,23667.0,98.0683,98.1571,97.7227,97.8511,23667.0
2024-09-09 09:50:00,99.06,99.43,99.02,99.39,10053.0,97.8017,98.167,97.7622,98.1275,10053.0
2024-09-09 09:55:00,99.42,99.52,99.2,99.27,14906.0,98.1571,98.2558,97.9399,98.009,14906.0
2024-09-09 10:00:00,99.34,99.4,99.24,99.4,18753.0,98.0781,98.1374,97.9794,98.1374,18753.0
2024-09-09 10:05:00,99.38,99.78,99.38,99.75,13191.0,98.1176,98.5125,98.1176,98.4829,13191.0
2024-09-09 10:10:00,99.81,99.91,99.77,99.89,7143.0,98.5422,98.6409,98.5027,98.6211,7143.0
2024-09-09 10:15:00,99.9,100.08,99.85,99.97,43202.0,98.631,98.8087,98.5817,98.7001,43202.0
2024-09-09 10:20:00,99.97,100.08,99.81,99.86,11770.0,98.7001,98.8087,98.5422,98.5915,11770.0
2024-09-09 10:25:00,99.89,99.95,99.73,99.73,6663.0,98.6211,98.6804,98.4632,98.4632,6663.0
2024-09-09 10:30:00,99.75,99.76,99.51,99.61,9217.0,98.4829,98.4928,98.246,98.3447,9217.0
2024-09-09 10:35:00,99.57,99.76,99.51,99.72,9147.0,98.3052,98.4928,98.246,98.4533,9147.0
2024-09-09 10:40:00,99.73,99.75,99.59,99.74,53822.0,98.4632,98.4829,98.325,98.4731,53822.0
2024-09-09 10:45:00,99.69,99.74,99.45,99.55,18932.0,98.4237,98.4731,98.1867,98.2855,18932.0
2024-09-09 10:50:00,99.53,99.67,99.48,99.5,40799.0,98.2657,98.4039,98.2164,98.2361,40799.0
2024-09-09 10:55:00,99.48,99.62,99.4,99.4,18983.0,98.2164,98.3546,98.1374,98.1374,18983.0
2024-09-09 11:00:00,99.38,99.51,99.33,99.37,10223.0,98.1176,98.246,98.0683,98.1078,10223.0
2024-09-09 11:05:00,99.35,99.45,99.26,99.27,18350.0,98.088,98.1867,97.9992,98.009,18350.0
2024-09-09 11:10:00,99.29,99.33,99.16,99.16,21276.0,98.0288,98.0683,97.9004,97.9004,21276.0
2024-09-09 11:15:00,99.18,99.19,98.9,98.99,58159.0,97.9202,97.93,97.6437,97.7326,58159.0
2024-09-09 11:20:00,98.99,99.35,98.93,99.3,46749.0,97.7326,98.088,97.6733,98.0386,46749.0
2024-09-09 11:25:00,99.29,99.51,99.25,99.5,2831.0,98.0288,98.246,97.9893,98.2361,2831.0
2024-09-09 11:30:00,99.51,99.65,99.49,99.51,12822.0,98.246,98.3842,98.2262,98.246,12822.0
2024-09-09 11:35:00,99.48,99.67,99.41,99.67,4673.0,98.2164,98.4039,98.1472,98.4039,4673.0
2024-09-09 11:40:00,99.69,99.72,99.54,99.65,10634.0,98.4237,98.4533,98.2756,98.3842,10634.0
2024-09-09 11:45:00,99.62,99.78,99.62,99.74,11802.0,98.3546,98.5125,98.3546,98.4731,11802.0
2024-09-09 11:50:00,99.74,99.86,99.72,99.85,8278.0,98.4731,98.5915,98.4533,98.5817,8278.0
2024-09-09 11:55:00,99.88,99.88,99.66,99.7,8254.0,98.6113,98.6113,98.3941,98.4336,8254.0
2024-09-09 12:00:00,99.66,99.81,99.66,99.81,2047.0,98.3941,98.5422,98.3941,98.5422,2047.0
2024-09-09 12:05:00,99.81,99.82,99.71,99.72,6300.0,98.5422,98.552,98.4434,98.4533,6300.0
2024-09-09 12:10:00,99.76,99.78,99.71,99.72,6386.0,98.4928,98.5125,98.4434,98.4533,6386.0
2024-09-09 12:15:00,99.74,99.78,99.69,99.76,6860.0,98.4731,98.5125,98.4237,98.4928,6860.0
2024-09-09 12:20:00,99.75,99.77,99.7,99.73,5633.0,98.4829,98.5027,98.4336,98.4632,5633.0
2024-09-09 12:25:00,99.74,99.83,99.69,99.81,11968.0,98.4731,98.5619,98.4237,98.5422,11968.0
2024-09-09 12:30:00,99.81,99.95,99.81,99.91,23710.0,98.5422,98.6804,98.5422,98.6409,23710.0
2024-09-09 12:35:00,99.93,99.99,99.85,99.94,18573.0,98.6606,98.7199,98.5817,98.6705,18573.0
2024-09-09 12:40:00,99.95,100.06,99.94,99.99,13094.0,98.6804,98.789,98.6705,98.7199,13094.0
2024-09-09 12:45:00,99.98,100.05,99.96,100.01,4880.0,98.71,98.7791,98.6903,98.7396,4880.0
2024-09-09 12:50:00,100.01,100.02,99.89,99.92,18441.0,98.7396,98.7495,98.6211,98.6508,18441.0
2024-09-09 12:55:00,99.95,100.04,99.93,100.03,10509.0,98.6804,98.7692,98.6606,98.7594,10509.0
2024-09-09 13:00:00,100.02,100.05,99.99,100.01,5385.0,98.7495,98.7791,98.7199,98.7396,5385.0
2024-09-09 13:05:00,100.01,100.02,99.93,99.94,19451.0,98.7396,98.7495,98.6606,98.6705,19451.0
2024-09-09 13:10:00,99.94,100.02,99.93,99.97,6188.0,98.6705,98.7495,98.6606,98.7001,6188.0
2024-09-09 13:15:00,99.94,100.01,99.92,99.98,11685.0,98.6705,98.7396,98.6508,98.71,11685.0
2024-09-09 13:20:00,99.98,100.03,99.91,99.98,9033.0,98.71,98.7594,98.6409,98.71,9033.0
2024-09-09 13:25:00,99.98,99.99,99.89,99.92,6519.0,98.71,98.7199,98.6211,98.6508,6519.0
2024-09-09 13:30:00,99.9,99.91,99.7,99.75,32075.0,98.631,98.6409,98.4336,98.4829,32075.0
2024-09-09 13:35:00,99.76,99.92,99.76,99.86,8788.0,98.4928,98.6508,98.4928,98.5915,8788.0
2024-09-09 13:40:00,99.85,99.87,99.71,99.71,16895.0,98.5817,98.6014,98.4434,98.4434,16895.0
2024-09-09 13:45:00,99.69,99.98,99.67,99.98,10038.0,98.4237,98.71,98.4039,98.71,10038.0
2024-09-09 13:50:00,99.98,100.13,99.96,100.13,38512.0,98.71,98.8581,98.6903,98.8581,38512.0
2024-09-09 13:55:00,100.11,100.16,100.06,100.12,35238.0,98.8384,98.8877,98.789,98.8482,35238.0
2024-09-09 14:00:00,100.13,100.15,99.9,99.9,10484.0,98.8581,98.8778,98.631,98.631,10484.0
2024-09-09 14:05:00,99.91,99.94,99.84,99.87,4868.0,98.6409,98.6705,98.5718,98.6014,4868.0
2024-09-09 14:10:00,99.84,99.89,99.6,99.62,19561.0,98.5718,98.6211,98.3348,98.3546,19561.0
2024-09-09 14:15:00,99.63,99.79,99.63,99.79,5450.0,98.3645,98.5224,98.3645,98.5224,5450.0
2024-09-09 14:20:00,99.78,99.85,99.73,99.81,8803.0,98.5125,98.5817,98.4632,98.5422,8803.0
2024-09-09 14:25:00,99.81,99.91,99.79,99.82,5395.0,98.5422,98.6409,98.5224,98.552,5395.0
2024-09-09 14:30:00,99.79,99.92,99.75,99.75,8922.0,98.5224,98.6508,98.4829,98.4829,8922.0
2024-09-09 14:35:00,99.75,99.77,99.59,99.59,5764.0,98.4829,98.5027,98.325,98.325,5764.0
2024-09-09 14:40:00,99.59,99.81,99.58,99.79,7681.0,98.325,98.5422,98.3151,98.5224,7681.0
2024-09-09 14:45:00,99.79,99.82,99.64,99.73,30960.0,98.5224,98.552,98.3743,98.4632,30960.0
2024-09-09 14:50:00,99.72,99.78,99.55,99.56,15943.0,98.4533,98.5125,98.2855,98.2953,15943.0
2024-09-09 14:55:00,99.56,99.68,99.55,99.68,9948.0,98.2953,98.4138,98.2855,98.4138,9948.0
2024-09-09 15:00:00,99.62,99.67,99.58,99.59,8842.0,98.3546,98.4039,98.3151,98.325,8842.0
2024-09-09 15:05:00,99.59,99.67,99.59,99.63,7818.0,98.325,98.4039,98.325,98.3645,7818.0
2024-09-09 15:10:00,99.61,99.63,99.55,99.59,8938.0,98.3447,98.3645,98.2855,98.325,8938.0
2024-09-09 15:15:00,99.59,99.66,99.53,99.53,8796.0,98.325,98.3941,98.2657,98.2657,8796.0
2024-09-09 15:20:00,99.51,99.51,99.42,99.5,17742.0,98.246,98.246,98.1571,98.2361,17742.0
2024-09-09 15:25:00,99.49,99.6,99.47,99.58,11250.0,98.2262,98.3348,98.2065,98.3151,11250.0
2024-09-09 15:30:00,99.57,99.65,99.51,99.51,15282.0,98.3052,98.3842,98.246,98.246,15282.0
2024-09-09 15:35:00,99.49,99.58,99.42,99.45,17969.0,98.2262,98.3151,98.1571,98.1867,17969.0
2024-09-09 15:40:00,99.47,99.56,99.47,99.5,18040.0,98.2065,98.2953,98.2065,98.2361,18040.0
2024-09-09 15:45:00,99.49,99.5,99.36,99.39,25744.0,98.2262,98.2361,98.0979,98.1275,25744.0
2024-09-09 15:50:00,99.4,99.47,99.3,99.4,40583.0,98.1374,98.2065,98.0386,98.1374,40583.0
2024-09-09 15:55:00,99.39,99.66,99.39,99.58,175132.0,98.1275,98.3941,98.1275,98.3151,175132.0
2024-09-10 09:30:00,99.76,99.83,99.0,99.3,71436.0,98.4928,98.5619,97.7425,98.0386,71436.0
2024-09-10 09:35:00,99.22,99.57,99.14,99.19,16533.0,97.9597,98.3052,97.8807,97.93,16533.0
2024-09-10 09:40:00,99.3,99.38,99.12,99.12,12610.0,98.0386,98.1176,97.8609,97.8609,12610.0
2024-09-10 09:45:00,99.19,99.58,99.17,99.47,32042.0,97.93,98.3151,97.9103,98.2065,32042.0
2024-09-10 09:50:00,99.44,99.58,99.35,99.38,19073.0,98.1769,98.3151,98.088,98.1176,19073.0
2024-09-10 09:55:00,99.39,99.44,99.26,99.41,32801.0,98.1275,98.1769,97.9992,98.1472,32801.0
2024-09-10 10:00:00,99.41,99.6,99.3,99.38,39940.0,98.1472,98.3348,98.0386,98.1176,39940.0
2024-09-10 10:05:00,99.35,99.38,98.92,99.35,93639.0,98.088,98.1176,97.6635,98.088,93639.0
2024-09-10 10:10:00,99.31,99.34,98.75,98.79,50223.0,98.0485,98.0781,97.4956,97.5351,50223.0
2024-09-10 10:15:00,98.79,98.96,98.62,98.65,13821.0,97.5351,97.703,97.3673,97.3969,13821.0
2024-09-10 10:20:00,98.64,98.68,98.47,98.59,16528.0,97.387,97.4265,97.2192,97.3377,16528.0
2024-09-10 10:25:00,98.55,98.71,98.53,98.67,16155.0,97.2982,97.4561,97.2784,97.4166,16155.0
2024-09-10 10:30:00,98.65,98.77,98.59,98.64,20916.0,97.3969,97.5154,97.3377,97.387,20916.0
2024-09-10 10:35:00,98.66,98.84,98.59,98.8,21206.0,97.4068,97.5845,97.3377,97.545,21206.0
2024-09-10 10:40:00,98.78,98.88,98.71,98.84,19555.0,97.5252,97.624,97.4561,97.5845,19555.0
2024-09-10 10:45:00,98.86,99.06,98.84,99.05,15647.0,97.6042,97.8017,97.5845,97.7918,15647.0
2024-09-10 10:50:00,99.07,99.08,98.85,98.87,10825.0,97.8116,97.8214,97.5944,97.6141,10825.0
2024-09-10 10:55:00,98.88,99.02,98.87,99.02,12235.0,97.624,97.7622,97.6141,97.7622,12235.0
2024-09-10 11:00:00,99.01,99.09,98.98,99.0,8582.0,97.7523,97.8313,97.7227,97.7425,8582.0
2024-09-10 11:05:00,98.97,99.23,98.94,99.23,14104.0,97.7128,97.9695,97.6832,97.9695,14104.0
2024-09-10 11:10:00,99.26,99.26,99.11,99.14,8044.0,97.9992,97.9992,97.8511,97.8807,8044.0
2024-09-10 11:15:00,99.14,99.2,99.1,99.19,12249.0,97.8807,97.9399,97.8412,97.93,12249.0
2024-09-10 11:20:00,99.19,99.3,99.14,99.3,15021.0,97.93,98.0386,97.8807,98.0386,15021.0
2024-09-10 11:25:00,99.31,99.34,99.22,99.23,7632.0,98.0485,98.0781,97.9597,97.9695,7632.0
2024-09-10 11:30:00,99.23,99.26,98.97,98.98,11616.0,97.9695,97.9992,97.7128,97.7227,11616.0
2024-09-10 11:35:00,99.0,99.04,98.67,98.71,38884.0,97.7425,97.7819,97.4166,97.4561,38884.0
2024-09-10 11:40:00,98.72,98.82,98.68,98.69,15791.0,97.466,97.5647,97.4265,97.4364,15791.0
2024-09-10 11:45:00,98.65,98.7,98.58,98.59,30349.0,97.3969,97.4463,97.3278,97.3377,30349.0
2024-09-10 11:50:00,98.57,98.57,98.35,98.38,17759.0,97.3179,97.3179,97.1007,97.1303,17759.0
2024-09-10 11:55:00,98.35,98.48,98.27,98.27,18900.0,97.1007,97.2291,97.0217,97.0217,18900.0
2024-09-10 12:00:00,98.28,98.29,98.1,98.17,15421.0,97.0316,97.0415,96.8539,96.923,15421.0
2024-09-10 12:05:00,98.17,98.31,98.16,98.2,46906.0,96.923,97.0612,96.9131,96.9526,46906.0
2024-09-10 12:10:00,98.21,98.36,98.2,98.31,32125.0,96.9625,97.1106,96.9526,97.0612,32125.0
2024-09-10 12:15:00,98.3,98.57,98.28,98.54,18655.0,97.0513,97.3179,97.0316,97.2883,18655.0
2024-09-10 12:20:00,98.57,98.57,98.3,98.37,31756.0,97.3179,97.3179,97.0513,97.1205,31756.0
2024-09-10 12:25:00,98.38,98.41,98.31,98.33,6272.0,97.1303,97.1599,97.0612,97.081,6272.0
2024-09-10 12:30:00,98.3,98.35,98.25,98.31,12804.0,97.0513,97.1007,97.002,97.0612,12804.0
2024-09-10 12:35:00,98.34,98.4,98.27,98.36,10717.0,97.0908,97.1501,97.0217,97.1106,10717.0
2024-09-10 12:40:00,98.33,98.47,98.33,98.4,13860.0,97.081,97.2192,97.081,97.1501,13860.0
2024-09-10 12:45:00,98.4,98.41,98.33,98.41,8486.0,97.1501,97.1599,97.081,97.1599,8486.0
2024-09-10 12:50:00,98.41,98.53,98.41,98.48,15114.0,97.1599,97.2784,97.1599,97.2291,15114.0
2024-09-10 12:55:00,98.48,98.55,98.39,98.39,8198.0,97.2291,97.2982,97.1402,97.1402,8198.0
2024-09-10 13:00:00,98.39,98.47,98.34,98.39,17227.0,97.1402,97.2192,97.0908,97.1402,17227.0
2024-09-10 13:05:00,98.39,98.44,98.31,98.34,18557.0,97.1402,97.1896,97.0612,97.0908,18557.0
2024-09-10 13:10:00,98.37,98.46,98.35,98.45,17704.0,97.1205,97.2093,97.1007,97.1994,17704.0
2024-09-10 13:15:00,98.46,98.54,98.42,98.52,7996.0,97.2093,97.2883,97.1698,97.2686,7996.0
2024-09-10 13:20:00,98.46,98.57,98.39,98.55,6976.0,97.2093,97.3179,97.1402,97.2982,6976.0
2024-09-10 13:25:00,98.56,98.56,98.43,98.45,6011.0,97.308,97.308,97.1797,97.1994,6011.0
2024-09-10 13:30:00,98.45,98.66,98.45,98.64,8919.0,97.1994,97.4068,97.1994,97.387,8919.0
2024-09-10 13:35:00,98.62,98.64,98.54,98.61,31802.0,97.3673,97.387,97.2883,97.3574,31802.0
2024-09-10 13:40:00,98.61,98.66,98.53,98.53,18235.0,97.3574,97.4068,97.2784,97.2784,18235.0
2024-09-10 13:45:00,98.54,98.57,98.44,98.47,13991.0,97.2883,97.3179,97.1896,97.2192,13991.0
2024-09-10 13:50:00,98.47,98.57,98.43,98.44,19503.0,97.2192,97.3179,97.1797,97.1896,19503.0
2024-09-10 13:55:00,98.45,98.55,98.45,98.52,24163.0,97.1994,97.2982,97.1994,97.2686,24163.0
2024-09-10 14:00:00,98.52,98.61,98.51,98.59,21995.0,97.2686,97.3574,97.2587,97.3377,21995.0
2024-09-10 14:05:00,98.57,98.68,98.55,98.65,19889.0,97.3179,97.4265,97.2982,97.3969,19889.0
2024-09-10 14:10:00,98.67,98.68,98.59,98.59,15885.0,97.4166,97.4265,97.3377,97.3377,15885.0
2024-09-10 14:15:00,98.61,98.72,98.61,98.71,13891.0,97.3574,97.466,97.3574,97.4561,13891.0
2024-09-10 14:20:00,98.71,98.75,98.54,98.59,29970.0,97.4561,97.4956,97.2883,97.3377,29970.0
2024-09-10 14:25:00,98.59,98.61,98.49,98.61,40153.0,97.3377,97.3574,97.2389,97.3574,40153.0
2024-09-10 14:30:00,98.6,98.75,98.53,98.71,46391.0,97.3475,97.4956,97.2784,97.4561,46391.0
2024-09-10 14:35:00,98.72,98.79,98.69,98.78,19063.0,97.466,97.5351,97.4364,97.5252,19063.0
2024-09-10 14:40:00,98.76,98.8,98.71,98.8,12293.0,97.5055,97.545,97.4561,97.545,12293.0
2024-09-10 14:45:00,98.8,98.89,98.79,98.84,10948.0,97.545,97.6339,97.5351,97.5845,10948.0
2024-09-10 14:50:00,98.83,98.97,98.83,98.92,13119.0,97.5746,97.7128,97.5746,97.6635,13119.0
2024-09-10 14:55:00,98.92,98.99,98.91,98.99,12682.0,97.6635,97.7326,97.6536,97.7326,12682.0
2024-09-10 15:00:00,98.99,99.0,98.85,98.86,19795.0,97.7326,97.7425,97.5944,97.6042,19795.0
2024-09-10 15:05:00,98.89,98.93,98.82,98.85,18755.0,97.6339,97.6733,97.5647,97.5944,18755.0
2024-09-10 15:10:00,98.85,98.89,98.85,98.88,17934.0,97.5944,97.6339,97.5944,97.624,17934.0
2024-09-10 15:15:00,98.88,98.88,98.82,98.85,16386.0,97.624,97.624,97.5647,97.5944,16386.0
2024-09-10 15:20:00,98.85,98.97,98.85,98.97,14532.0,97.5944,97.7128,97.5944,97.7128,14532.0
2024-09-10 15:25:00,98.97,99.01,98.93,98.96,19513.0,97.7128,97.7523,97.6733,97.703,19513.0
2024-09-10 15:30:00,98.93,98.95,98.9,98.94,25656.0,97.6733,97.6931,97.6437,97.6832,25656.0
2024-09-10 15:35:00,98.93,98.93,98.74,98.75,19991.0,97.6733,97.6733,97.4858,97.4956,19991.0
2024-09-10 15:40:00,98.75,98.86,98.74,98.83,27592.0,97.4956,97.6042,97.4858,97.5746,27592.0
2024-09-10 15:45:00,98.83,98.95,98.75,98.76,44055.0,97.5746,97.6931,97.4956,97.5055,44055.0
2024-09-10 15:50:00,98.79,98.9,98.72,98.9,67056.0,97.5351,97.6437,97.466,97.6437,67056.0
2024-09-10 15:55:00,98.91,99.14,98.91,99.1,136683.0,97.6536,97.8807,97.6536,97.8412,136683.0
2024-09-11 09:30:00,98.87,98.87,97.96,98.02,45945.0,97.6141,97.6141,96.7157,96.7749,45945.0
2024-09-11 09:35:00,98.01,98.22,97.97,98.1,8019.0,96.765,96.9724,96.7255,96.8539,8019.0
2024-09-11 09:40:00,97.97,98.29,97.89,97.93,13208.0,96.7255,97.0415,96.6466,96.686,13208.0
2024-09-11 09:45:00,97.93,97.99,97.48,97.52,28992.0,96.686,96.7453,96.2418,96.2813,28992.0
2024-09-11 09:50:00,97.48,97.6,97.29,97.52,17102.0,96.2418,96.3602,96.0542,96.2813,17102.0
2024-09-11 09:55:00,97.46,97.71,97.43,97.45,11230.0,96.222,96.4688,96.1924,96.2121,11230.0
2024-09-11 10:00:00,97.45,97.52,97.23,97.28,9027.0,96.2121,96.2813,95.9949,96.0443,9027.0
2024-09-11 10:05:00,97.33,97.44,97.18,97.35,6874.0,96.0937,96.2023,95.9456,96.1134,6874.0
2024-09-11 10:10:00,97.34,97.51,97.24,97.26,12182.0,96.1035,96.2714,96.0048,96.0246,12182.0
2024-09-11 10:15:00,97.22,97.25,96.99,97.01,8659.0,95.9851,96.0147,95.758,95.7777,8659.0
2024-09-11 10:20:00,97.01,97.18,96.9,97.01,21094.0,95.7777,95.9456,95.6691,95.7777,21094.0
2024-09-11 10:25:00,96.97,97.05,96.85,96.91,19351.0,95.7382,95.8172,95.6198,95.679,19351.0
2024-09-11 10:30:00,96.89,96.9,96.62,96.85,47926.0,95.6593,95.6691,95.3927,95.6198,47926.0
2024-09-11 10:35:00,96.86,96.92,96.81,96.9,9918.0,95.6296,95.6889,95.5803,95.6691,9918.0
2024-09-11 10:40:00,96.9,96.91,96.81,96.84,8977.0,95.6691,95.679,95.5803,95.6099,8977.0
2024-09-11 10:45:00,96.91,96.93,96.77,96.84,22120.0,95.679,95.6987,95.5408,95.6099,22120.0
2024-09-11 10:50:00,96.85,96.95,96.83,96.95,5808.0,95.6198,95.7185,95.6,95.7185,5808.0
2024-09-11 10:55:00,96.93,97.1,96.92,97.08,28696.0,95.6987,95.8666,95.6889,95.8468,28696.0
2024-09-11 11:00:00,97.07,97.23,97.05,97.2,10221.0,95.837,95.9949,95.8172,95.9653,10221.0
2024-09-11 11:05:00,97.22,97.39,97.18,97.29,11175.0,95.9851,96.1529,95.9456,96.0542,11175.0
2024-09-11 11:10:00,97.27,97.56,97.23,97.46,7078.0,96.0344,96.3207,95.9949,96.222,7078.0
2024-09-11 11:15:00,97.45,97.64,97.44,97.58,11550.0,96.2121,96.3997,96.2023,96.3405,11550.0
2024-09-11 11:20:00,97.59,97.62,97.4,97.46,10754.0,96.3504,96.38,96.1628,96.222,10754.0
2024-09-11 11:25:00,97.48,97.66,97.48,97.58,7554.0,96.2418,96.4195,96.2418,96.3405,7554.0
2024-09-11 11:30:00,97.6,97.8,97.6,97.76,5127.0,96.3602,96.5577,96.3602,96.5182,5127.0
2024-09-11 11:35:00,97.79,97.93,97.72,97.9,19631.0,96.5478,96.686,96.4787,96.6564,19631.0
2024-09-11 11:40:00,97.9,98.07,97.88,98.02,9697.0,96.6564,96.8243,96.6367,96.7749,9697.0
2024-09-11 11:45:00,98.02,98.06,97.93,98.05,7918.0,96.7749,96.8144,96.686,96.8045,7918.0
2024-09-11 11:50:00,98.01,98.04,97.88,97.9,7140.0,96.765,96.7946,96.6367,96.6564,7140.0
2024-09-11 11:55:00,97.88,97.88,97.58,97.84,11724.0,96.6367,96.6367,96.3405,96.5972,11724.0
2024-09-11 12:00:00,97.87,98.02,97.74,97.95,15366.0,96.6268,96.7749,96.4985,96.7058,15366.0
2024-09-11 12:05:00,97.95,98.15,97.95,98.03,37696.0,96.7058,96.9033,96.7058,96.7848,37696.0
2024-09-11 12:10:00,98.02,98.14,97.95,97.99,8273.0,96.7749,96.8934,96.7058,96.7453,8273.0
2024-09-11 12:15:00,98.11,98.11,97.94,98.09,6158.0,96.8638,96.8638,96.6959,96.844,6158.0
2024-09-11 12:20:00,98.08,98.12,97.98,98.05,14488.0,96.8341,96.8736,96.7354,96.8045,14488.0
2024-09-11 12:25:00,98.09,98.1,98.01,98.08,10251.0,96.844,96.8539,96.765,96.8341,10251.0
2024-09-11 12:30:00,98.13,98.16,98.06,98.09,12834.0,96.8835,96.9131,96.8144,96.844,12834.0
2024-09-11 12:35:00,98.11,98.21,98.1,98.21,17024.0,96.8638,96.9625,96.8539,96.9625,17024.0
2024-09-11 12:40:00,98.23,98.28,98.17,98.19,6916.0,96.9822,97.0316,96.923,96.9427,6916.0
2024-09-11 12:45:00,98.24,98.3,98.23,98.28,4997.0,96.9921,97.0513,96.9822,97.0316,4997.0
2024-09-11 12:50:00,98.31,98.42,98.28,98.4,6969.0,97.0612,97.1698,97.0316,97.1501,6969.0
2024-09-11 12:55:00,98.39,98.42,98.29,98.34,9934.0,97.1402,97.1698,97.0415,97.0908,9934.0
2024-09-11 13:00:00,98.36,98.5,98.36,98.5,5052.0,97.1106,97.2488,97.1106,97.2488,5052.0
2024-09-11 13:05:00,98.48,98.73,98.46,98.62,9464.0,97.2291,97.4759,97.2093,97.3673,9464.0
2024-09-11 13:10:00,98.62,98.88,98.61,98.8,6999.0,97.3673,97.624,97.3574,97.545,6999.0
2024-09-11 13:15:00,98.81,98.82,98.69,98.75,5062.0,97.5549,97.5647,97.4364,97.4956,5062.0
2024-09-11 13:20:00,98.71,98.78,98.67,98.7,8812.0,97.4561,97.5252,97.4166,97.4463,8812.0
2024-09-11 13:25:00,98.7,98.87,98.69,98.82,7427.0,97.4463,97.6141,97.4364,97.5647,7427.0
2024-09-11 13:30:00,98.85,98.93,98.85,98.92,7194.0,97.5944,97.6733,97.5944,97.6635,7194.0
2024-09-11 13:35:00,98.92,98.93,98.84,98.93,2400.0,97.6635,97.6733,97.5845,97.6733,2400.0
2024-09-11 13:40:00,98.94,99.0,98.91,98.98,6114.0,97.6832,97.7425,97.6536,97.7227,6114.0
2024-09-11 13:45:00,98.98,99.24,98.98,99.16,19388.0,97.7227,97.9794,97.7227,97.9004,19388.0
2024-09-11 13:50:00,99.16,99.22,99.01,99.01,8077.0,97.9004,97.9597,97.7523,97.7523,8077.0
2024-09-11 13:55:00,99.05,99.06,98.86,98.92,6726.0,97.7918,97.8017,97.6042,97.6635,6726.0
2024-09-11 14:00:00,98.91,99.03,98.88,99.02,4561.0,97.6536,97.7721,97.624,97.7622,4561.0
2024-09-11 14:05:00,99.0,99.09,98.95,99.0,8681.0,97.7425,97.8313,97.6931,97.7425,8681.0
2024-09-11 14:10:00,99.01,99.06,98.97,98.98,5707.0,97.7523,97.8017,97.7128,97.7227,5707.0
2024-09-11 14:15:00,98.99,99.1,98.98,99.06,10768.0,97.7326,97.8412,97.7227,97.8017,10768.0
2024-09-11 14:20:00,99.06,99.26,99.06,99.25,18384.0,97.8017,97.9992,97.8017,97.9893,18384.0
2024-09-11 14:25:00,99.26,99.29,99.17,99.2,15961.0,97.9992,98.0288,97.9103,97.9399,15961.0
2024-09-11 14:30:00,99.2,99.37,99.18,99.36,9303.0,97.9399,98.1078,97.9202,98.0979,9303.0
2024-09-11 14:35:00,99.34,99.47,99.24,99.46,9342.0,98.0781,98.2065,97.9794,98.1966,9342.0
2024-09-11 14:40:00,99.48,99.66,99.48,99.62,5129.0,98.2164,98.3941,98.2164,98.3546,5129.0
2024-09-11 14:45:00,99.62,99.67,99.49,99.61,6341.0,98.3546,98.4039,98.2262,98.3447,6341.0
2024-09-11 14:50:00,99.6,99.61,99.39,99.42,13096.0,98.3348,98.3447,98.1275,98.1571,13096.0
2024-09-11 14:55:00,99.41,99.59,99.4,99.49,5939.0,98.1472,98.325,98.1374,98.2262,5939.0
2024-09-11 15:00:00,99.47,99.5,99.38,99.45,7342.0,98.2065,98.2361,98.1176,98.1867,7342.0
2024-09-11 15:05:00,99.48,99.54,99.46,99.52,13265.0,98.2164,98.2756,98.1966,98.2558,13265.0
2024-09-11 15:10:00,99.54,99.55,99.47,99.49,8038.0,98.2756,98.2855,98.2065,98.2262,8038.0
2024-09-11 15:15:00,99.48,99.61,99.46,99.56,12181.0,98.2164,98.3447,98.1966,98.2953,12181.0
2024-09-11 15:20:00,99.55,99.64,99.55,99.62,7117.0,98.2855,98.3743,98.2855,98.3546,7117.0
2024-09-11 15:25:00,99.62,99.7,99.6,99.66,13444.0,98.3546,98.4336,98.3348,98.3941,13444.0
2024-09-11 15:30:00,99.66,99.76,99.61,99.74,21783.0,98.3941,98.4928,98.3447,98.4731,21783.0
2024-09-11 15:35:00,99.73,99.73,99.52,99.52,11648.0,98.4632,98.4632,98.2558,98.2558,11648.0
2024-09-11 15:40:00,99.57,99.62,99.32,99.41,17299.0,98.3052,98.3546,98.0584,98.1472,17299.0
2024-09-11 15:45:00,99.4,99.56,99.39,99.56,23442.0,98.1374,98.2953,98.1275,98.2953,23442.0
2024-09-11 15:50:00,99.55,99.8,99.46,99.77,43763.0,98.2855,98.5323,98.1966,98.5027,43763.0
2024-09-11 15:55:00,99.78,100.07,99.73,99.88,195891.0,98.5125,98.7989,98.4632,98.6113,195891.0
2024-09-12 09:30:00,100.24,100.81,100.02,100.14,60269.0,98.9667,99.5295,98.7495,98.868,60269.0
2024-09-12 09:35:00,100.23,100.84,100.19,100.47,81320.0,98.9568,99.5591,98.9173,99.1938,81320.0
2024-09-12 09:40:00,100.47,100.6,100.38,100.46,8965.0,99.1938,99.3221,99.1049,99.1839,8965.0
2024-09-12 09:45:00,100.56,100.62,99.98,100.01,68249.0,99.2826,99.3419,98.71,98.7396,68249.0
2024-09-12 09:50:00,99.98,100.13,99.68,99.94,47025.0,98.71,98.8581,98.4138,98.6705,47025.0
2024-09-12 09:55:00,99.79,99.79,99.39,99.47,8259.0,98.5224,98.5224,98.1275,98.2065,8259.0
2024-09-12 10:00:00,99.49,99.51,99.14,99.16,13248.0,98.2262,98.246,97.8807,97.9004,13248.0
2024-09-12 10:05:00,99.22,99.57,99.22,99.57,10657.0,97.9597,98.3052,97.9597,98.3052,10657.0
2024-09-12 10:10:00,99.59,99.9,99.56,99.87,6909.0,98.325,98.631,98.2953,98.6014,6909.0
2024-09-12 10:15:00,99.85,100.21,99.83,100.21,6777.0,98.5817,98.9371,98.5619,98.9371,6777.0
2024-09-12 10:20:00,100.21,100.3,100.15,100.28,5334.0,98.9371,99.0259,98.8778,99.0062,5334.0
2024-09-12 10:25:00,100.31,100.42,100.3,100.37,8969.0,99.0358,99.1444,99.0259,99.0951,8969.0
2024-09-12 10:30:00,100.45,100.48,100.29,100.48,4701.0,99.174,99.2037,99.0161,99.2037,4701.0
2024-09-12 10:35:00,100.47,100.57,100.29,100.5,13734.0,99.1938,99.2925,99.0161,99.2234,13734.0
2024-09-12 10:40:00,100.49,100.67,100.45,100.66,7755.0,99.2135,99.3912,99.174,99.3814,7755.0
2024-09-12 10:45:00,100.67,100.74,100.55,100.68,8495.0,99.3912,99.4604,99.2728,99.4011,8495.0
2024-09-12 10:50:00,100.66,100.67,100.42,100.43,3384.0,99.3814,99.3912,99.1444,99.1543,3384.0
2024-09-12 10:55:00,100.43,100.5,100.01,100.08,12020.0,99.1543,99.2234,98.7396,98.8087,12020.0
2024-09-12 11:00:00,100.01,100.15,99.97,100.14,9542.0,98.7396,98.8778,98.7001,98.868,9542.0
2024-09-12 11:05:00,100.2,100.2,100.0,100.08,10919.0,98.9272,98.9272,98.7298,98.8087,10919.0
2024-09-12 11:10:00,100.04,100.28,100.0,100.23,10461.0,98.7692,99.0062,98.7298,98.9568,10461.0
2024-09-12 11:15:00,100.24,100.26,100.09,100.18,9978.0,98.9667,98.9864,98.8186,98.9075,9978.0
2024-09-12 11:20:00,100.18,100.25,100.1,100.24,10628.0,98.9075,98.9766,98.8285,98.9667,10628.0
2024-09-12 11:25:00,100.25,100.25,100.02,100.11,8867.0,98.9766,98.9766,98.7495,98.8384,8867.0
2024-09-12 11:30:00,100.12,100.34,100.09,100.29,21991.0,98.8482,99.0654,98.8186,99.0161,21991.0
2024-09-12 11:35:00,100.32,100.48,100.3,100.3,11657.0,99.0457,99.2037,99.0259,99.0259,11657.0
2024-09-12 11:40:00,100.33,100.51,100.33,100.35,20788.0,99.0556,99.2333,99.0556,99.0753,20788.0
2024-09-12 11:45:00,100.35,100.51,100.32,100.51,34795.0,99.0753,99.2333,99.0457,99.2333,34795.0
2024-09-12 11:50:00,100.51,100.57,100.44,100.45,17405.0,99.2333,99.2925,99.1642,99.174,17405.0
2024-09-12 11:55:00,100.48,100.5,100.25,100.31,18143.0,99.2037,99.2234,98.9766,99.0358,18143.0
2024-09-12 12:00:00,100.31,100.49,100.29,100.47,18397.0,99.0358,99.2135,99.0161,99.1938,18397.0
2024-09-12 12:05:00,100.47,100.51,100.39,100.5,12702.0,99.1938,99.2333,99.1148,99.2234,12702.0
2024-09-12 12:10:00,100.48,100.52,100.35,100.41,14760.0,99.2037,99.2431,99.0753,99.1345,14760.0
2024-09-12 12:15:00,100.42,100.57,100.41,100.52,15163.0,99.1444,99.2925,99.1345,99.2431,15163.0
2024-09-12 12:20:00,100.53,100.68,100.5,100.58,11595.0,99.253,99.4011,99.2234,99.3024,11595.0
2024-09-12 12:25:00,100.59,100.65,100.53,100.59,9342.0,99.3123,99.3715,99.253,99.3123,9342.0
2024-09-12 12:30:00,100.59,100.69,100.56,100.68,23021.0,99.3123,99.411,99.2826,99.4011,23021.0
2024-09-12 12:35:00,100.7,100.85,100.66,100.72,17823.0,99.4209,99.569,99.3814,99.4406,17823.0
2024-09-12 12:40:00,100.72,100.82,100.64,100.81,29041.0,99.4406,99.5393,99.3616,99.5295,29041.0
2024-09-12 12:45:00,100.83,100.88,100.79,100.85,10956.0,99.5492,99.5986,99.5097,99.569,10956.0
2024-09-12 12:50:00,100.85,101.04,100.84,101.03,12396.0,99.569,99.7565,99.5591,99.7467,12396.0
2024-09-12 12:55:00,101.04,101.2,100.94,101.17,20131.0,99.7565,99.9145,99.6578,99.8849,20131.0
2024-09-12 13:00:00,101.17,101.23,101.13,101.21,15778.0,99.8849,99.9441,99.8454,99.9244,15778.0
2024-09-12 13:05:00,101.18,101.27,101.17,101.19,13228.0,99.8948,99.9836,99.8849,99.9046,13228.0
2024-09-12 13:10:00,101.19,101.25,101.13,101.18,15641.0,99.9046,99.9639,99.8454,99.8948,15641.0
2024-09-12 13:15:00,101.17,101.23,101.09,101.14,19187.0,99.8849,99.9441,99.8059,99.8553,19187.0
2024-09-12 13:20:00,101.14,101.3,101.09,101.3,16109.0,99.8553,100.0132,99.8059,100.0132,16109.0
2024-09-12 13:25:00,101.29,101.3,101.15,101.23,22214.0,100.0034,100.0132,99.8651,99.9441,22214.0
2024-09-12 13:30:00,101.23,101.33,101.23,101.3,11607.0,99.9441,100.0429,99.9441,100.0132,11607.0
2024-09-12 13:35:00,101.28,101.41,101.28,101.37,12801.0,99.9935,100.1218,99.9935,100.0823,12801.0
2024-09-12 13:40:00,101.4,101.48,101.38,101.47,17359.0,100.112,100.191,100.0922,100.1811,17359.0
2024-09-12 13:45:00,101.45,101.6,101.45,101.51,16538.0,100.1613,100.3094,100.1613,100.2206,16538.0
2024-09-12 13:50:00,101.51,101.57,101.45,101.49,24202.0,100.2206,100.2798,100.1613,100.2008,24202.0
2024-09-12 13:55:00,101.49,101.51,101.38,101.4,20781.0,100.2008,100.2206,100.0922,100.112,20781.0
2024-09-12 14:00:00,101.42,101.57,101.37,101.48,37704.0,100.1317,100.2798,100.0823,100.191,37704.0
2024-09-12 14:05:00,101.47,101.47,101.26,101.29,14818.0,100.1811,100.1811,99.9737,100.0034,14818.0
2024-09-12 14:10:00,101.29,101.38,101.29,101.31,16104.0,100.0034,100.0922,100.0034,100.0231,16104.0
2024-09-12 14:15:00,101.34,101.35,101.18,101.21,12246.0,100.0527,100.0626,99.8948,99.9244,12246.0
2024-09-12 14:20:00,101.23,101.24,101.06,101.14,15987.0,99.9441,99.954,99.7763,99.8553,15987.0
2024-09-12 14:25:00,101.14,101.19,101.06,101.09,16891.0,99.8553,99.9046,99.7763,99.8059,16891.0
2024-09-12 14:30:00,101.09,101.16,101.02,101.16,14884.0,99.8059,99.875,99.7368,99.875,14884.0
2024-09-12 14:35:00,101.17,101.22,101.08,101.11,16349.0,99.8849,99.9343,99.796,99.8257,16349.0
2024-09-12 14:40:00,101.1,101.16,101.09,101.16,16283.0,99.8158,99.875,99.8059,99.875,16283.0
2024-09-12 14:45:00,101.16,101.19,101.04,101.04,9974.0,99.875,99.9046,99.7565,99.7565,9974.0
2024-09-12 14:50:00,101.05,101.05,100.63,100.83,13705.0,99.7664,99.7664,99.3517,99.5492,13705.0
2024-09-12 14:55:00,100.83,101.01,100.79,100.98,14520.0,99.5492,99.7269,99.5097,99.6973,14520.0
2024-09-12 15:00:00,100.98,101.1,100.95,101.07,17085.0,99.6973,99.8158,99.6677,99.7862,17085.0
2024-09-12 15:05:00,101.08,101.17,101.07,101.16,16669.0,99.796,99.8849,99.7862,99.875,16669.0
2024-09-12 15:10:00,101.15,101.21,101.08,101.16,17973.0,99.8651,99.9244,99.796,99.875,17973.0
2024-09-12 15:15:00,101.15,101.15,101.06,101.13,14513.0,99.8651,99.8651,99.7763,99.8454,14513.0
2024-09-12 15:20:00,101.11,101.13,101.03,101.08,22659.0,99.8257,99.8454,99.7467,99.796,22659.0
2024-09-12 15:25:00,101.1,101.25,101.07,101.19,36236.0,99.8158,99.9639,99.7862,99.9046,36236.0
2024-09-12 15:30:00,101.2,101.32,101.19,101.3,35827.0,99.9145,100.033,99.9046,100.0132,35827.0
2024-09-12 15:35:00,101.3,101.45,101.26,101.45,37000.0,100.0132,100.1613,99.9737,100.1613,37000.0
2024-09-12 15:40:00,101.45,101.52,101.36,101.5,46730.0,100.1613,100.2304,100.0725,100.2107,46730.0
2024-09-12 15:45:00,101.5,101.59,101.27,101.29,54999.0,100.2107,100.2996,99.9836,100.0034,54999.0
2024-09-12 15:50:00,101.27,101.34,101.17,101.24,99571.0,99.9836,100.0527,99.8849,99.954,99571.0
2024-09-12 15:55:00,101.27,101.48,101.24,101.48,267156.0,99.9836,100.191,99.954,100.191,267156.0
2024-09-13 09:30:00,102.0,102.22,101.53,102.16,41104.0,100.7043,100.9216,100.2403,100.8623,41104.0
2024-09-13 09:35:00,102.18,102.19,101.74,101.98,20870.0,100.8821,100.8919,100.4476,100.6846,20870.0
2024-09-13 09:40:00,101.93,102.0,101.52,101.73,16988.0,100.6352,100.7043,100.2304,100.4378,16988.0
2024-09-13 09:45:00,101.83,102.22,101.77,102.18,8722.0,100.5365,100.9216,100.4773,100.8821,8722.0
2024-09-13 09:50:00,102.19,102.2,101.88,102.03,15734.0,100.8919,100.9018,100.5859,100.734,15734.0
2024-09-13 09:55:00,102.07,102.39,102.03,102.31,12030.0,100.7735,101.0894,100.734,101.0104,12030.0
2024-09-13 10:00:00,102.33,102.47,102.01,102.07,17206.0,101.0302,101.1684,100.7142,100.7735,17206.0
2024-09-13 10:05:00,102.07,102.07,101.79,101.83,16758.0,100.7735,100.7735,100.497,100.5365,16758.0
2024-09-13 10:10:00,101.88,102.11,101.88,102.08,5501.0,100.5859,100.8129,100.5859,100.7833,5501.0
2024-09-13 10:15:00,102.05,102.19,102.04,102.13,13474.0,100.7537,100.8919,100.7438,100.8327,13474.0
2024-09-13 10:20:00,102.2,102.33,102.13,102.33,12615.0,100.9018,101.0302,100.8327,101.0302,12615.0
2024-09-13 10:25:00,102.36,102.36,102.11,102.11,6900.0,101.0598,101.0598,100.8129,100.8129,6900.0
2024-09-13 10:30:00,102.15,102.18,102.01,102.05,10493.0,100.8524,100.8821,100.7142,100.7537,10493.0
2024-09-13 10:35:00,102.03,102.2,102.01,102.19,6706.0,100.734,100.9018,100.7142,100.8919,6706.0
2024-09-13 10:40:00,102.18,102.33,102.12,102.3,10531.0,100.8821,101.0302,100.8228,101.0005,10531.0
2024-09-13 10:45:00,102.29,102.36,102.24,102.27,11003.0,100.9907,101.0598,100.9413,100.9709,11003.0
2024-09-13 10:50:00,102.26,102.26,102.11,102.15,6016.0,100.961,100.961,100.8129,100.8524,6016.0
2024-09-13 10:55:00,102.18,102.33,102.04,102.16,12423.0,100.8821,101.0302,100.7438,100.8623,12423.0
2024-09-13 11:00:00,102.13,102.18,102.03,102.03,3651.0,100.8327,100.8821,100.734,100.734,3651.0
2024-09-13 11:05:00,102.04,102.07,101.89,101.92,8974.0,100.7438,100.7735,100.5957,100.6254,8974.0
2024-09-13 11:10:00,101.92,101.94,101.85,101.87,11595.0,100.6254,100.6451,100.5563,100.576,11595.0
2024-09-13 11:15:00,101.88,101.98,101.85,101.88,6617.0,100.5859,100.6846,100.5563,100.5859,6617.0
2024-09-13 11:20:00,101.88,101.96,101.81,101.96,10614.0,100.5859,100.6649,100.5168,100.6649,10614.0
2024-09-13 11:25:00,101.99,102.01,101.93,101.94,6167.0,100.6945,100.7142,100.6352,100.6451,6167.0
2024-09-13 11:30:00,101.99,102.11,101.99,102.1,7922.0,100.6945,100.8129,100.6945,100.8031,7922.0
2024-09-13 11:35:00,102.13,102.29,102.13,102.24,8125.0,100.8327,100.9907,100.8327,100.9413,8125.0
2024-09-13 11:40:00,102.23,102.41,102.15,102.38,4701.0,100.9314,101.1091,100.8524,101.0795,4701.0
2024-09-13 11:45:00,102.35,102.43,102.33,102.33,11458.0,101.0499,101.1289,101.0302,101.0302,11458.0
2024-09-13 11:50:00,102.37,102.5,102.36,102.48,7086.0,101.0696,101.198,101.0598,101.1782,7086.0
2024-09-13 11:55:00,102.5,102.51,102.4,102.42,4784.0,101.198,101.2079,101.0993,101.119,4784.0
2024-09-13 12:00:00,102.44,102.46,102.37,102.38,11846.0,101.1388,101.1585,101.0696,101.0795,11846.0
2024-09-13 12:05:00,102.4,102.45,102.33,102.45,5487.0,101.0993,101.1486,101.0302,101.1486,5487.0
2024-09-13 12:10:00,102.44,102.45,102.34,102.38,5026.0,101.1388,101.1486,101.04,101.0795,5026.0
2024-09-13 12:15:00,102.37,102.44,102.37,102.44,6538.0,101.0696,101.1388,101.0696,101.1388,6538.0
2024-09-13 12:20:00,102.45,102.46,102.4,102.42,9220.0,101.1486,101.1585,101.0993,101.119,9220.0
2024-09-13 12:25:00,102.44,102.44,102.32,102.32,4556.0,101.1388,101.1388,101.0203,101.0203,4556.0
2024-09-13 12:30:00,102.32,102.37,102.27,102.35,12264.0,101.0203,101.0696,100.9709,101.0499,12264.0
2024-09-13 12:35:00,102.38,102.39,102.22,102.28,14726.0,101.0795,101.0894,100.9216,100.9808,14726.0
2024-09-13 12:40:00,102.28,102.42,102.27,102.3,29224.0,100.9808,101.119,100.9709,101.0005,29224.0
2024-09-13 12:45:00,102.31,102.37,102.27,102.3,11350.0,101.0104,101.0696,100.9709,101.0005,11350.0
2024-09-13 12:50:00,102.31,102.46,102.29,102.43,8591.0,101.0104,101.1585,100.9907,101.1289,8591.0
2024-09-13 12:55:00,102.43,102.43,102.36,102.38,6589.0,101.1289,101.1289,101.0598,101.0795,6589.0
2024-09-13 13:00:00,102.39,102.43,102.39,102.4,3770.0,101.0894,101.1289,101.0894,101.0993,3770.0
2024-09-13 13:05:00,102.4,102.45,102.32,102.36,6821.0,101.0993,101.1486,101.0203,101.0598,6821.0
2024-09-13 13:10:00,102.37,102.46,102.37,102.45,7198.0,101.0696,101.1585,101.0696,101.1486,7198.0
2024-09-13 13:15:00,102.44,102.5,102.38,102.5,5811.0,101.1388,101.198,101.0795,101.198,5811.0
2024-09-13 13:20:00,102.47,102.52,102.44,102.45,11568.0,101.1684,101.2177,101.1388,101.1486,11568.0
2024-09-13 13:25:00,102.47,102.58,102.47,102.57,31244.0,101.1684,101.277,101.1684,101.2671,31244.0
2024-09-13 13:30:00,102.59,102.6,102.54,102.58,8981.0,101.2869,101.2967,101.2375,101.277,8981.0
2024-09-13 13:35:00,102.57,102.69,102.55,102.66,8420.0,101.2671,101.3856,101.2474,101.356,8420.0
2024-09-13 13:40:00,102.65,102.73,102.64,102.67,22869.0,101.3461,101.4251,101.3362,101.3658,22869.0
2024-09-13 13:45:00,102.65,102.65,102.61,102.62,4210.0,101.3461,101.3461,101.3066,101.3165,4210.0
2024-09-13 13:50:00,102.62,102.67,102.56,102.56,10748.0,101.3165,101.3658,101.2572,101.2572,10748.0
2024-09-13 13:55:00,102.57,102.57,102.43,102.49,7776.0,101.2671,101.2671,101.1289,101.1881,7776.0
2024-09-13 14:00:00,102.47,102.47,102.2,102.32,7878.0,101.1684,101.1684,100.9018,101.0203,7878.0
2024-09-13 14:05:00,102.31,102.45,102.28,102.37,11380.0,101.0104,101.1486,100.9808,101.0696,11380.0
2024-09-13 14:10:00,102.37,102.41,102.3,102.31,6282.0,101.0696,101.1091,101.0005,101.0104,6282.0
2024-09-13 14:15:00,102.33,102.38,102.32,102.35,4896.0,101.0302,101.0795,101.0203,101.0499,4896.0
2024-09-13 14:20:00,102.36,102.38,102.16,102.16,9085.0,101.0598,101.0795,100.8623,100.8623,9085.0
2024-09-13 14:25:00,102.13,102.13,102.01,102.02,10989.0,100.8327,100.8327,100.7142,100.7241,10989.0
2024-09-13 14:30:00,102.02,102.12,101.94,102.11,6672.0,100.7241,100.8228,100.6451,100.8129,6672.0
2024-09-13 14:35:00,102.13,102.15,102.1,102.15,4641.0,100.8327,100.8524,100.8031,100.8524,4641.0
2024-09-13 14:40:00,102.16,102.22,102.09,102.19,7829.0,100.8623,100.9216,100.7932,100.8919,7829.0
2024-09-13 14:45:00,102.2,102.28,102.19,102.22,4883.0,100.9018,100.9808,100.8919,100.9216,4883.0
2024-09-13 14:50:00,102.22,102.24,102.15,102.23,8285.0,100.9216,100.9413,100.8524,100.9314,8285.0
2024-09-13 14:55:00,102.22,102.23,102.16,102.17,8078.0,100.9216,100.9314,100.8623,100.8722,8078.0
2024-09-13 15:00:00,102.16,102.16,102.06,102.11,5812.0,100.8623,100.8623,100.7636,100.8129,5812.0
2024-09-13 15:05:00,102.11,102.16,102.09,102.09,11783.0,100.8129,100.8623,100.7932,100.7932,11783.0
2024-09-13 15:10:00,102.09,102.11,102.06,102.08,9231.0,100.7932,100.8129,100.7636,100.7833,9231.0
2024-09-13 15:15:00,102.08,102.14,102.06,102.06,10622.0,100.7833,100.8426,100.7636,100.7636,10622.0
2024-09-13 15:20:00,102.07,102.1,102.05,102.06,9291.0,100.7735,100.8031,100.7537,100.7636,9291.0
2024-09-13 15:25:00,102.06,102.12,102.01,102.07,7792.0,100.7636,100.8228,100.7142,100.7735,7792.0
2024-09-13 15:30:00,102.07,102.16,102.03,102.16,30984.0,100.7735,100.8623,100.734,100.8623,30984.0
2024-09-13 15:35:00,102.16,102.24,102.12,102.24,21265.0,100.8623,100.9413,100.8228,100.9413,21265.0
2024-09-13 15:40:00,102.23,102.25,102.13,102.17,17031.0,100.9314,100.9512,100.8327,100.8722,17031.0
2024-09-13 15:45:00,102.18,102.2,102.08,102.08,21032.0,100.8821,100.9018,100.7833,100.7833,21032.0
2024-09-13 15:50:00,102.1,102.18,101.95,102.18,62460.0,100.8031,100.8821,100.655,100.8821,62460.0
2024-09-13 15:55:00,102.18,102.18,102.0,102.01,123198.0,100.8821,100.8821,100.7043,100.7142,123198.0
2024-09-16 09:30:00,102.69,103.5,102.62,103.28,56491.0,101.3856,102.1853,101.3165,101.9681,56491.0
2024-09-16 09:35:00,103.29,103.33,102.74,102.9,11948.0,101.978,102.0175,101.4349,101.5929,11948.0
2024-09-16 09:40:00,102.9,103.01,102.75,102.8,12225.0,101.5929,101.7015,101.4448,101.4942,12225.0
2024-09-16 09:45:00,102.69,102.89,102.57,102.86,20434.0,101.3856,101.583,101.2671,101.5534,20434.0
2024-09-16 09:50:00,102.93,103.28,102.81,103.2,11007.0,101.6225,101.9681,101.5041,101.8891,11007.0
2024-09-16 09:55:00,103.23,103.23,103.05,103.12,20910.0,101.9187,101.9187,101.741,101.8101,20910.0
2024-09-16 10:00:00,103.12,103.26,102.78,102.87,22331.0,101.8101,101.9483,101.4744,101.5633,22331.0
2024-09-16 10:05:00,102.87,102.93,102.78,102.89,17715.0,101.5633,101.6225,101.4744,101.583,17715.0
2024-09-16 10:10:00,102.88,102.91,102.6,102.6,13050.0,101.5732,101.6028,101.2967,101.2967,13050.0
2024-09-16 10:15:00,102.63,102.75,102.6,102.69,8519.0,101.3263,101.4448,101.2967,101.3856,8519.0
2024-09-16 10:20:00,102.7,102.75,102.57,102.57,9657.0,101.3955,101.4448,101.2671,101.2671,9657.0
2024-09-16 10:25:00,102.57,102.62,102.32,102.37,12255.0,101.2671,101.3165,101.0203,101.0696,12255.0
2024-09-16 10:30:00,102.36,102.36,102.15,102.2,14111.0,101.0598,101.0598,100.8524,100.9018,14111.0
2024-09-16 10:35:00,102.23,102.48,102.23,102.39,9338.0,100.9314,101.1782,100.9314,101.0894,9338.0
2024-09-16 10:40:00,102.41,102.5,102.34,102.45,11119.0,101.1091,101.198,101.04,101.1486,11119.0
2024-09-16 10:45:00,102.45,102.45,102.2,102.3,15012.0,101.1486,101.1486,100.9018,101.0005,15012.0
2024-09-16 10:50:00,102.3,102.34,102.13,102.23,13078.0,101.0005,101.04,100.8327,100.9314,13078.0
2024-09-16 10:55:00,102.26,102.29,102.2,102.27,19509.0,100.961,100.9907,100.9018,100.9709,19509.0
2024-09-16 11:00:00,102.27,102.33,102.21,102.23,7359.0,100.9709,101.0302,100.9117,100.9314,7359.0
2024-09-16 11:05:00,102.25,102.37,102.22,102.37,7789.0,100.9512,101.0696,100.9216,101.0696,7789.0
2024-09-16 11:10:00,102.37,102.38,102.27,102.28,8961.0,101.0696,101.0795,100.9709,100.9808,8961.0
2024-09-16 11:15:00,102.28,102.29,102.13,102.17,11441.0,100.9808,100.9907,100.8327,100.8722,11441.0
2024-09-16 11:20:00,102.18,102.19,102.04,102.07,13942.0,100.8821,100.8919,100.7438,100.7735,13942.0
2024-09-16 11:25:00,102.06,102.21,102.02,102.07,12296.0,100.7636,100.9117,100.7241,100.7735,12296.0
2024-09-16 11:30:00,102.09,102.27,102.08,102.25,11936.0,100.7932,100.9709,100.7833,100.9512,11936.0
2024-09-16 11:35:00,102.23,102.26,102.17,102.21,8192.0,100.9314,100.961,100.8722,100.9117,8192.0
2024-09-16 11:40:00,102.21,102.33,102.17,102.33,9327.0,100.9117,101.0302,100.8722,101.0302,9327.0
2024-09-16 11:45:00,102.31,102.44,102.3,102.42,6861.0,101.0104,101.1388,101.0005,101.119,6861.0
2024-09-16 11:50:00,102.42,102.49,102.37,102.49,13631.0,101.119,101.1881,101.0696,101.1881,13631.0
2024-09-16 11:55:00,102.51,102.52,102.44,102.48,22047.0,101.2079,101.2177,101.1388,101.1782,22047.0
2024-09-16 12:00:00,102.46,102.54,102.45,102.46,10106.0,101.1585,101.2375,101.1486,101.1585,10106.0
2024-09-16 12:05:00,102.45,102.48,102.41,102.42,8170.0,101.1486,101.1782,101.1091,101.119,8170.0
2024-09-16 12:10:00,102.42,102.46,102.34,102.41,6849.0,101.119,101.1585,101.04,101.1091,6849.0
2024-09-16 12:15:00,102.39,102.46,102.38,102.43,8485.0,101.0894,101.1585,101.0795,101.1289,8485.0
2024-09-16 12:20:00,102.45,102.52,102.43,102.45,9257.0,101.1486,101.2177,101.1289,101.1486,9257.0
2024-09-16 12:25:00,102.44,102.69,102.43,102.63,9597.0,101.1388,101.3856,101.1289,101.3263,9597.0
2024-09-16 12:30:00,102.66,102.69,102.59,102.65,9467.0,101.356,101.3856,101.2869,101.3461,9467.0
2024-09-16 12:35:00,102.66,102.72,102.62,102.66,7519.0,101.356,101.4152,101.3165,101.356,7519.0
2024-09-16 12:40:00,102.68,102.68,102.6,102.63,7727.0,101.3757,101.3757,101.2967,101.3263,7727.0
2024-09-16 12:45:00,102.65,102.71,102.61,102.7,5338.0,101.3461,101.4053,101.3066,101.3955,5338.0
2024-09-16 12:50:00,102.71,102.71,102.6,102.61,6364.0,101.4053,101.4053,101.2967,101.3066,6364.0
2024-09-16 12:55:00,102.59,102.62,102.56,102.57,7386.0,101.2869,101.3165,101.2572,101.2671,7386.0
2024-09-16 13:00:00,102.58,102.63,102.56,102.63,8576.0,101.277,101.3263,101.2572,101.3263,8576.0
2024-09-16 13:05:00,102.62,102.64,102.58,102.64,6425.0,101.3165,101.3362,101.277,101.3362,6425.0
2024-09-16 13:10:00,102.64,102.64,102.59,102.61,8215.0,101.3362,101.3362,101.2869,101.3066,8215.0
2024-09-16 13:15:00,102.62,102.71,102.6,102.69,8593.0,101.3165,101.4053,101.2967,101.3856,8593.0
2024-09-16 13:20:00,102.69,102.72,102.6,102.63,10239.0,101.3856,101.4152,101.2967,101.3263,10239.0
2024-09-16 13:25:00,102.65,102.66,102.57,102.65,6418.0,101.3461,101.356,101.2671,101.3461,6418.0
2024-09-16 13:30:00,102.63,102.64,102.57,102.64,8019.0,101.3263,101.3362,101.2671,101.3362,8019.0
2024-09-16 13:35:00,102.64,102.78,102.62,102.78,6976.0,101.3362,101.4744,101.3165,101.4744,6976.0
2024-09-16 13:40:00,102.76,102.85,102.73,102.81,12468.0,101.4547,101.5435,101.4251,101.5041,12468.0
2024-09-16 13:45:00,102.82,102.83,102.77,102.81,6284.0,101.5139,101.5238,101.4646,101.5041,6284.0
2024-09-16 13:50:00,102.8,102.86,102.77,102.84,10114.0,101.4942,101.5534,101.4646,101.5337,10114.0
2024-09-16 13:55:00,102.84,102.87,102.82,102.84,10868.0,101.5337,101.5633,101.5139,101.5337,10868.0
2024-09-16 14:00:00,102.84,102.87,102.81,102.81,10160.0,101.5337,101.5633,101.5041,101.5041,10160.0
2024-09-16 14:05:00,102.8,102.87,102.77,102.87,14729.0,101.4942,101.5633,101.4646,101.5633,14729.0
2024-09-16 14:10:00,102.87,102.99,102.87,102.96,7150.0,101.5633,101.6818,101.5633,101.6522,7150.0
2024-09-16 14:15:00,102.95,102.96,102.9,102.92,10613.0,101.6423,101.6522,101.5929,101.6127,10613.0
2024-09-16 14:20:00,102.91,102.95,102.89,102.92,8069.0,101.6028,101.6423,101.583,101.6127,8069.0
2024-09-16 14:25:00,102.91,102.96,102.89,102.91,9773.0,101.6028,101.6522,101.583,101.6028,9773.0
2024-09-16 14:30:00,102.91,102.97,102.9,102.97,9622.0,101.6028,101.662,101.5929,101.662,9622.0
2024-09-16 14:35:00,102.96,102.99,102.9,102.93,13734.0,101.6522,101.6818,101.5929,101.6225,13734.0
2024-09-16 14:40:00,102.89,102.89,102.8,102.83,6646.0,101.583,101.583,101.4942,101.5238,6646.0
2024-09-16 14:45:00,102.82,102.94,102.8,102.93,8830.0,101.5139,101.6324,101.4942,101.6225,8830.0
2024-09-16 14:50:00,102.92,102.96,102.87,102.87,7032.0,101.6127,101.6522,101.5633,101.5633,7032.0
2024-09-16 14:55:00,102.88,103.05,102.87,103.04,11238.0,101.5732,101.741,101.5633,101.7311,11238.0
2024-09-16 15:00:00,103.04,103.04,102.73,102.75,7739.0,101.7311,101.7311,101.4251,101.4448,7739.0
2024-09-16 15:05:00,102.69,102.75,102.67,102.69,16902.0,101.3856,101.4448,101.3658,101.3856,16902.0
2024-09-16 15:10:00,102.69,102.7,102.6,102.61,11494.0,101.3856,101.3955,101.2967,101.3066,11494.0
2024-09-16 15:15:00,102.59,102.65,102.58,102.64,15286.0,101.2869,101.3461,101.277,101.3362,15286.0
2024-09-16 15:20:00,102.65,102.65,102.57,102.59,12623.0,101.3461,101.3461,101.2671,101.2869,12623.0
2024-09-16 15:25:00,102.59,102.63,102.59,102.63,12178.0,101.2869,101.3263,101.2869,101.3263,12178.0
2024-09-16 15:30:00,102.63,102.74,102.63,102.73,16038.0,101.3263,101.4349,101.3263,101.4251,16038.0
2024-09-16 15:35:00,102.72,102.81,102.7,102.78,19750.0,101.4152,101.5041,101.3955,101.4744,19750.0
2024-09-16 15:40:00,102.78,102.83,102.75,102.78,22486.0,101.4744,101.5238,101.4448,101.4744,22486.0
2024-09-16 15:45:00,102.79,102.8,102.65,102.65,24265.0,101.4843,101.4942,101.3461,101.3461,24265.0
2024-09-16 15:50:00,102.66,102.87,102.65,102.78,56748.0,101.356,101.5633,101.3461,101.4744,56748.0
2024-09-16 15:55:00,102.77,102.8,102.21,102.38,298458.0,101.4646,101.4942,100.9117,101.0795,298458.0
2024-09-17 09:30:00,102.81,103.55,102.81,103.36,51134.0,101.5041,102.2347,101.5041,102.0471,51134.0
2024-09-17 09:35:00,103.36,103.48,103.15,103.27,20599.0,102.0471,102.1655,101.8397,101.9582,20599.0
2024-09-17 09:40:00,103.32,103.36,103.01,103.12,19494.0,102.0076,102.0471,101.7015,101.8101,19494.0
2024-09-17 09:45:00,103.11,103.33,102.96,103.33,32167.0,101.8002,102.0175,101.6522,102.0175,32167.0
2024-09-17 09:50:00,103.32,103.37,103.07,103.1,14118.0,102.0076,102.0569,101.7608,101.7904,14118.0
2024-09-17 09:55:00,103.12,103.15,102.85,102.87,10707.0,101.8101,101.8397,101.5435,101.5633,10707.0
2024-09-17 10:00:00,102.88,103.27,102.87,103.27,20805.0,101.5732,101.9582,101.5633,101.9582,20805.0
2024-09-17 10:05:00,103.25,103.8,103.23,103.75,48547.0,101.9385,102.4815,101.9187,102.4321,48547.0
2024-09-17 10:10:00,103.75,103.92,103.74,103.85,26783.0,102.4321,102.6,102.4222,102.5308,26783.0
2024-09-17 10:15:00,103.87,103.99,103.85,103.89,12973.0,102.5506,102.6691,102.5308,102.5703,12973.0
2024-09-17 10:20:00,103.89,104.21,103.88,104.09,48069.0,102.5703,102.8863,102.5605,102.7678,48069.0
2024-09-17 10:25:00,104.07,104.1,103.86,103.89,31794.0,102.7481,102.7777,102.5407,102.5703,31794.0
2024-09-17 10:30:00,103.97,103.99,103.83,103.97,32132.0,102.6493,102.6691,102.5111,102.6493,32132.0
2024-09-17 10:35:00,103.98,104.05,103.92,103.96,31095.0,102.6592,102.7283,102.6,102.6394,31095.0
2024-09-17 10:40:00,103.99,104.22,103.95,104.19,28482.0,102.6691,102.8961,102.6296,102.8665,28482.0
2024-09-17 10:45:00,104.22,104.44,104.19,104.42,26362.0,102.8961,103.1134,102.8665,103.0936,26362.0
2024-09-17 10:50:00,104.44,104.46,104.36,104.37,16686.0,103.1134,103.1331,103.0344,103.0442,16686.0
2024-09-17 10:55:00,104.36,104.41,104.06,104.17,17228.0,103.0344,103.0837,102.7382,102.8468,17228.0
2024-09-17 11:00:00,104.17,104.36,104.14,104.29,19245.0,102.8468,103.0344,102.8172,102.9653,19245.0
2024-09-17 11:05:00,104.3,104.39,104.26,104.27,14705.0,102.9751,103.064,102.9356,102.9455,14705.0
2024-09-17 11:10:00,104.22,104.24,104.16,104.24,6876.0,102.8961,102.9159,102.8369,102.9159,6876.0
2024-09-17 11:15:00,104.25,104.38,104.21,104.28,75540.0,102.9258,103.0541,102.8863,102.9554,75540.0
2024-09-17 11:20:00,104.28,104.49,104.21,104.48,97290.0,102.9554,103.1627,102.8863,103.1528,97290.0
2024-09-17 11:25:00,104.47,104.48,104.26,104.34,29566.0,103.143,103.1528,102.9356,103.0146,29566.0
2024-09-17 11:30:00,104.32,104.32,104.15,104.24,13846.0,102.9949,102.9949,102.827,102.9159,13846.0
2024-09-17 11:35:00,104.24,104.38,104.17,104.36,16914.0,102.9159,103.0541,102.8468,103.0344,16914.0
2024-09-17 11:40:00,104.36,104.36,104.2,104.2,26258.0,103.0344,103.0344,102.8764,102.8764,26258.0
2024-09-17 11:45:00,104.2,104.43,104.2,104.35,82843.0,102.8764,103.1035,102.8764,103.0245,82843.0
2024-09-17 11:50:00,104.36,104.54,104.34,104.5,10220.0,103.0344,103.2121,103.0146,103.1726,10220.0
2024-09-17 11:55:00,104.51,104.56,104.39,104.45,20838.0,103.1825,103.2318,103.064,103.1232,20838.0
2024-09-17 12:00:00,104.44,104.58,104.4,104.51,13350.0,103.1134,103.2516,103.0739,103.1825,13350.0
2024-09-17 12:05:00,104.51,104.52,104.43,104.43,8348.0,103.1825,103.1923,103.1035,103.1035,8348.0
2024-09-17 12:10:00,104.44,104.45,104.36,104.37,9278.0,103.1134,103.1232,103.0344,103.0442,9278.0
2024-09-17 12:15:00,104.37,104.37,104.19,104.22,11360.0,103.0442,103.0442,102.8665,102.8961,11360.0
2024-09-17 12:20:00,104.23,104.3,104.15,104.3,23917.0,102.906,102.9751,102.827,102.9751,23917.0
2024-09-17 12:25:00,104.34,104.39,104.17,104.33,17689.0,103.0146,103.064,102.8468,103.0047,17689.0
2024-09-17 12:30:00,104.32,104.32,104.23,104.25,11123.0,102.9949,102.9949,102.906,102.9258,11123.0
2024-09-17 12:35:00,104.26,104.28,104.09,104.12,10671.0,102.9356,102.9554,102.7678,102.7974,10671.0
2024-09-17 12:40:00,104.12,104.13,103.84,103.87,19801.0,102.7974,102.8073,102.521,102.5506,19801.0
2024-09-17 12:45:00,103.86,103.87,103.49,103.52,10737.0,102.5407,102.5506,102.1754,102.205,10737.0
2024-09-17 12:50:00,103.52,103.73,103.47,103.67,14694.0,102.205,102.4124,102.1557,102.3531,14694.0
2024-09-17 12:55:00,103.68,103.76,103.48,103.56,16514.0,102.363,102.442,102.1655,102.2445,16514.0
2024-09-17 13:00:00,103.54,103.65,103.54,103.56,20895.0,102.2248,102.3334,102.2248,102.2445,20895.0
2024-09-17 13:05:00,103.57,103.57,103.42,103.51,25086.0,102.2544,102.2544,102.1063,102.1952,25086.0
2024-09-17 13:10:00,103.53,103.73,103.52,103.7,14223.0,102.2149,102.4124,102.205,102.3828,14223.0
2024-09-17 13:15:00,103.68,103.76,103.64,103.76,8209.0,102.363,102.442,102.3235,102.442,8209.0
2024-09-17 13:20:00,103.77,103.92,103.73,103.85,12492.0,102.4519,102.6,102.4124,102.5308,12492.0
2024-09-17 13:25:00,103.85,103.88,103.78,103.79,7514.0,102.5308,102.5605,102.4617,102.4716,7514.0
2024-09-17 13:30:00,103.78,103.84,103.7,103.7,14815.0,102.4617,102.521,102.3828,102.3828,14815.0
2024-09-17 13:35:00,103.74,103.85,103.74,103.84,11083.0,102.4222,102.5308,102.4222,102.521,11083.0
2024-09-17 13:40:00,103.82,103.85,103.62,103.67,9075.0,102.5012,102.5308,102.3038,102.3531,9075.0
2024-09-17 13:45:00,103.63,103.79,103.52,103.79,12134.0,102.3136,102.4716,102.205,102.4716,12134.0
2024-09-17 13:50:00,103.78,103.91,103.77,103.86,9283.0,102.4617,102.5901,102.4519,102.5407,9283.0
2024-09-17 13:55:00,103.85,103.86,103.75,103.76,12932.0,102.5308,102.5407,102.4321,102.442,12932.0
2024-09-17 14:00:00,103.75,103.8,103.71,103.76,11664.0,102.4321,102.4815,102.3926,102.442,11664.0
2024-09-17 14:05:00,103.77,103.9,103.75,103.9,12516.0,102.4519,102.5802,102.4321,102.5802,12516.0
2024-09-17 14:10:00,103.91,103.92,103.73,103.75,13596.0,102.5901,102.6,102.4124,102.4321,13596.0
2024-09-17 14:15:00,103.75,103.84,103.7,103.75,13825.0,102.4321,102.521,102.3828,102.4321,13825.0
2024-09-17 14:20:00,103.75,103.83,103.71,103.81,15796.0,102.4321,102.5111,102.3926,102.4914,15796.0
2024-09-17 14:25:00,103.81,103.81,103.67,103.75,10129.0,102.4914,102.4914,102.3531,102.4321,10129.0
2024-09-17 14:30:00,103.73,103.78,103.64,103.74,25284.0,102.4124,102.4617,102.3235,102.4222,25284.0
2024-09-17 14:35:00,103.75,103.79,103.69,103.71,17275.0,102.4321,102.4716,102.3729,102.3926,17275.0
2024-09-17 14:40:00,103.7,103.8,103.67,103.78,17758.0,102.3828,102.4815,102.3531,102.4617,17758.0
2024-09-17 14:45:00,103.78,103.84,103.46,103.5,24417.0,102.4617,102.521,102.1458,102.1853,24417.0
2024-09-17 14:50:00,103.48,103.64,103.44,103.64,12527.0,102.1655,102.3235,102.1261,102.3235,12527.0
2024-09-17 14:55:00,103.67,103.76,103.6,103.69,15630.0,102.3531,102.442,102.284,102.3729,15630.0
2024-09-17 15:00:00,103.69,103.74,103.61,103.61,12735.0,102.3729,102.4222,102.2939,102.2939,12735.0
2024-09-17 15:05:00,103.59,103.63,103.56,103.6,17323.0,102.2741,102.3136,102.2445,102.284,17323.0
2024-09-17 15:10:00,103.61,103.64,103.55,103.63,32915.0,102.2939,102.3235,102.2347,102.3136,32915.0
2024-09-17 15:15:00,103.6,103.65,103.54,103.56,28597.0,102.284,102.3334,102.2248,102.2445,28597.0
2024-09-17 15:20:00,103.57,103.57,103.44,103.45,26100.0,102.2544,102.2544,102.1261,102.1359,26100.0
2024-09-17 15:25:00,103.44,103.61,103.44,103.61,22971.0,102.1261,102.2939,102.1261,102.2939,22971.0
2024-09-17 15:30:00,103.6,103.67,103.57,103.59,25586.0,102.284,102.3531,102.2544,102.2741,25586.0
2024-09-17 15:35:00,103.61,103.7,103.55,103.7,23384.0,102.2939,102.3828,102.2347,102.3828,23384.0
2024-09-17 15:40:00,103.69,103.77,103.59,103.61,32700.0,102.3729,102.4519,102.2741,102.2939,32700.0
2024-09-17 15:45:00,103.62,103.76,103.62,103.75,30089.0,102.3038,102.442,102.3038,102.4321,30089.0
2024-09-17 15:50:00,103.76,103.89,103.66,103.88,63025.0,102.442,102.5703,102.3433,102.5605,63025.0
2024-09-17 15:55:00,103.88,104.05,103.82,103.96,146447.0,102.5605,102.7283,102.5012,102.6394,146447.0
2024-09-18 09:30:00,104.18,104.71,104.14,104.69,32069.0,102.8567,103.3799,102.8172,103.3602,32069.0
2024-09-18 09:35:00,104.57,104.93,104.57,104.9,15484.0,103.2417,103.5971,103.2417,103.5675,15484.0
2024-09-18 09:40:00,104.89,105.06,104.67,104.98,13076.0,103.5576,103.7255,103.3404,103.6465,13076.0
2024-09-18 09:45:00,104.99,105.28,104.99,105.15,19085.0,103.6564,103.9427,103.6564,103.8143,19085.0
2024-09-18 09:50:00,105.1,105.1,104.47,104.51,14253.0,103.765,103.765,103.143,103.1825,14253.0
2024-09-18 09:55:00,104.51,104.62,104.42,104.44,17034.0,103.1825,103.2911,103.0936,103.1134,17034.0
2024-09-18 10:00:00,104.44,104.5,104.25,104.31,16196.0,103.1134,103.1726,102.9258,102.985,16196.0
2024-09-18 10:05:00,104.31,104.37,104.01,104.18,12207.0,102.985,103.0442,102.6888,102.8567,12207.0
2024-09-18 10:10:00,104.18,104.39,104.04,104.34,31635.0,102.8567,103.064,102.7184,103.0146,31635.0
2024-09-18 10:15:00,104.4,104.66,104.4,104.52,21781.0,103.0739,103.3306,103.0739,103.1923,21781.0
2024-09-18 10:20:00,104.48,104.54,104.37,104.38,7759.0,103.1528,103.2121,103.0442,103.0541,7759.0
2024-09-18 10:25:00,104.38,104.46,104.3,104.4,16668.0,103.0541,103.1331,102.9751,103.0739,16668.0
2024-09-18 10:30:00,104.35,104.38,104.06,104.09,7332.0,103.0245,103.0541,102.7382,102.7678,7332.0
2024-09-18 10:35:00,104.13,104.13,103.99,104.05,12670.0,102.8073,102.8073,102.6691,102.7283,12670.0
2024-09-18 10:40:00,104.0,104.17,104.0,104.17,5943.0,102.6789,102.8468,102.6789,102.8468,5943.0
2024-09-18 10:45:00,104.16,104.18,104.03,104.06,19832.0,102.8369,102.8567,102.7086,102.7382,19832.0
2024-09-18 10:50:00,104.06,104.07,103.95,103.98,10655.0,102.7382,102.7481,102.6296,102.6592,10655.0
2024-09-18 10:55:00,103.98,104.01,103.89,103.97,9714.0,102.6592,102.6888,102.5703,102.6493,9714.0
2024-09-18 11:00:00,103.97,104.04,103.92,103.93,10532.0,102.6493,102.7184,102.6,102.6098,10532.0
2024-09-18 11:05:00,103.92,104.01,103.91,103.99,8734.0,102.6,102.6888,102.5901,102.6691,8734.0
2024-09-18 11:10:00,103.97,103.97,103.84,103.88,13209.0,102.6493,102.6493,102.521,102.5605,13209.0
2024-09-18 11:15:00,103.88,104.01,103.83,104.01,9602.0,102.5605,102.6888,102.5111,102.6888,9602.0
2024-09-18 11:20:00,103.99,104.19,103.99,104.19,12050.0,102.6691,102.8665,102.6691,102.8665,12050.0
2024-09-18 11:25:00,104.2,104.35,104.17,104.3,6069.0,102.8764,103.0245,102.8468,102.9751,6069.0
2024-09-18 11:30:00,104.29,104.3,104.2,104.23,5939.0,102.9653,102.9751,102.8764,102.906,5939.0
2024-09-18 11:35:00,104.26,104.3,104.23,104.28,3989.0,102.9356,102.9751,102.906,102.9554,3989.0
2024-09-18 11:40:00,104.24,104.26,104.16,104.21,7961.0,102.9159,102.9356,102.8369,102.8863,7961.0
2024-09-18 11:45:00,104.2,104.2,104.03,104.04,5589.0,102.8764,102.8764,102.7086,102.7184,5589.0
2024-09-18 11:50:00,104.01,104.05,103.89,103.9,5780.0,102.6888,102.7283,102.5703,102.5802,5780.0
2024-09-18 11:55:00,103.91,104.01,103.91,103.92,5846.0,102.5901,102.6888,102.5901,102.6,5846.0
2024-09-18 12:00:00,103.89,103.9,103.82,103.88,5462.0,102.5703,102.5802,102.5012,102.5605,5462.0
2024-09-18 12:05:00,103.89,104.0,103.87,104.0,4168.0,102.5703,102.6789,102.5506,102.6789,4168.0
2024-09-18 12:10:00,104.04,104.05,103.98,104.01,9169.0,102.7184,102.7283,102.6592,102.6888,9169.0
2024-09-18 12:15:00,103.99,104.18,103.98,104.16,14055.0,102.6691,102.8567,102.6592,102.8369,14055.0
2024-09-18 12:20:00,104.16,104.17,104.1,104.15,5694.0,102.8369,102.8468,102.7777,102.827,5694.0
2024-09-18 12:25:00,104.16,104.23,104.12,104.23,9585.0,102.8369,102.906,102.7974,102.906,9585.0
2024-09-18 12:30:00,104.25,104.37,104.23,104.37,7247.0,102.9258,103.0442,102.906,103.0442,7247.0
2024-09-18 12:35:00,104.37,104.49,104.36,104.45,17183.0,103.0442,103.1627,103.0344,103.1232,17183.0
2024-09-18 12:40:00,104.48,104.5,104.35,104.5,11543.0,103.1528,103.1726,103.0245,103.1726,11543.0
2024-09-18 12:45:00,104.49,104.52,104.42,104.42,11203.0,103.1627,103.1923,103.0936,103.0936,11203.0
2024-09-18 12:50:00,104.41,104.52,104.39,104.52,7887.0,103.0837,103.1923,103.064,103.1923,7887.0
2024-09-18 12:55:00,104.52,104.57,104.48,104.55,7205.0,103.1923,103.2417,103.1528,103.222,7205.0
2024-09-18 13:00:00,104.56,104.56,104.48,104.48,5105.0,103.2318,103.2318,103.1528,103.1528,5105.0
2024-09-18 13:05:00,104.47,104.56,104.46,104.52,9200.0,103.143,103.2318,103.1331,103.1923,9200.0
2024-09-18 13:10:00,104.51,104.54,104.46,104.51,8852.0,103.1825,103.2121,103.1331,103.1825,8852.0
2024-09-18 13:15:00,104.51,104.56,104.47,104.47,4355.0,103.1825,103.2318,103.143,103.143,4355.0
2024-09-18 13:20:00,104.47,104.49,104.19,104.22,5126.0,103.143,103.1627,102.8665,102.8961,5126.0
2024-09-18 13:25:00,104.22,104.25,104.16,104.23,9033.0,102.8961,102.9258,102.8369,102.906,9033.0
2024-09-18 13:30:00,104.22,104.3,104.2,104.27,6532.0,102.8961,102.9751,102.8764,102.9455,6532.0
2024-09-18 13:35:00,104.29,104.3,104.07,104.14,18831.0,102.9653,102.9751,102.7481,102.8172,18831.0
2024-09-18 13:40:00,104.12,104.19,104.1,104.17,4962.0,102.7974,102.8665,102.7777,102.8468,4962.0
2024-09-18 13:45:00,104.2,104.27,104.11,104.14,5649.0,102.8764,102.9455,102.7875,102.8172,5649.0
2024-09-18 13:50:00,104.11,104.13,104.05,104.07,3860.0,102.7875,102.8073,102.7283,102.7481,3860.0
2024-09-18 13:55:00,104.06,104.12,103.98,104.0,9634.0,102.7382,102.7974,102.6592,102.6789,9634.0
2024-09-18 14:00:00,103.96,105.4,103.6,104.94,26216.0,102.6394,104.0612,102.284,103.607,26216.0
2024-09-18 14:05:00,104.99,105.18,104.78,104.84,18242.0,103.6564,103.844,103.449,103.5083,18242.0
2024-09-18 14:10:00,104.84,104.9,104.32,104.58,9983.0,103.5083,103.5675,102.9949,103.2516,9983.0
2024-09-18 14:15:00,104.59,104.78,104.58,104.78,12827.0,103.2614,103.449,103.2516,103.449,12827.0
2024-09-18 14:20:00,104.82,104.88,104.62,104.87,4953.0,103.4885,103.5478,103.2911,103.5379,4953.0
2024-09-18 14:25:00,104.87,105.15,104.79,105.14,20703.0,103.5379,103.8143,103.4589,103.8045,20703.0
2024-09-18 14:30:00,105.17,105.23,105.08,105.14,10607.0,103.8341,103.8933,103.7452,103.8045,10607.0
2024-09-18 14:35:00,105.17,105.18,104.6,105.08,28131.0,103.8341,103.844,103.2713,103.7452,28131.0
2024-09-18 14:40:00,105.12,105.14,104.34,104.35,20195.0,103.7847,103.8045,103.0146,103.0245,20195.0
2024-09-18 14:45:00,104.33,104.71,104.32,104.63,12109.0,103.0047,103.3799,102.9949,103.3009,12109.0
2024-09-18 14:50:00,104.6,104.9,104.58,104.79,8268.0,103.2713,103.5675,103.2516,103.4589,8268.0
2024-09-18 14:55:00,104.77,104.9,104.27,104.27,13819.0,103.4392,103.5675,102.9455,102.9455,13819.0
2024-09-18 15:00:00,104.22,104.24,104.03,104.14,17246.0,102.8961,102.9159,102.7086,102.8172,17246.0
2024-09-18 15:05:00,104.09,104.09,103.84,103.86,21896.0,102.7678,102.7678,102.521,102.5407,21896.0
2024-09-18 15:10:00,103.86,104.54,103.86,104.44,30550.0,102.5407,103.2121,102.5407,103.1134,30550.0
2024-09-18 15:15:00,104.42,104.47,104.15,104.39,33758.0,103.0936,103.143,102.827,103.064,33758.0
2024-09-18 15:20:00,104.39,104.39,103.74,104.18,25549.0,103.064,103.064,102.4222,102.8567,25549.0
2024-09-18 15:25:00,104.23,104.76,104.22,104.36,13405.0,102.906,103.4293,102.8961,103.0344,13405.0
2024-09-18 15:30:00,104.52,104.66,104.0,104.08,15715.0,103.1923,103.3306,102.6789,102.7579,15715.0
2024-09-18 15:35:00,104.02,104.08,103.85,104.07,12906.0,102.6987,102.7579,102.5308,102.7481,12906.0
2024-09-18 15:40:00,104.05,104.1,103.58,103.58,18012.0,102.7283,102.7777,102.2643,102.2643,18012.0
2024-09-18 15:45:00,103.59,103.74,103.41,103.51,25305.0,102.2741,102.4222,102.0964,102.1952,25305.0
2024-09-18 15:50:00,103.52,103.8,103.5,103.68,42447.0,102.205,102.4815,102.1853,102.363,42447.0
2024-09-18 15:55:00,103.71,103.92,103.64,103.68,120779.0,102.3926,102.6,102.3235,102.363,120779.0
2024-09-19 09:30:00,106.06,106.25,105.16,105.34,69165.0,104.7128,104.9004,103.8242,104.0019,69165.0
2024-09-19 09:35:00,105.5,105.7,105.34,105.64,8562.0,104.1599,104.3573,104.0019,104.2981,8562.0
2024-09-19 09:40:00,105.45,105.64,105.32,105.47,9249.0,104.1105,104.2981,103.9822,104.1303,9249.0
2024-09-19 09:45:00,105.47,105.53,105.19,105.43,8593.0,104.1303,104.1895,103.8538,104.0908,8593.0
2024-09-19 09:50:00,105.42,105.45,105.02,105.27,50139.0,104.0809,104.1105,103.686,103.9328,50139.0
2024-09-19 09:55:00,105.29,105.71,105.29,105.59,67611.0,103.9526,104.3672,103.9526,104.2487,67611.0
2024-09-19 10:00:00,105.59,105.72,105.34,105.53,33722.0,104.2487,104.3771,104.0019,104.1895,33722.0
2024-09-19 10:05:00,105.45,105.53,105.23,105.25,12197.0,104.1105,104.1895,103.8933,103.9131,12197.0
2024-09-19 10:10:00,105.26,105.43,105.11,105.37,13434.0,103.9229,104.0908,103.7748,104.0315,13434.0
2024-09-19 10:15:00,105.43,105.71,105.43,105.71,11915.0,104.0908,104.3672,104.0908,104.3672,11915.0
2024-09-19 10:20:00,105.73,105.73,105.5,105.58,25116.0,104.387,104.387,104.1599,104.2389,25116.0
2024-09-19 10:25:00,105.59,105.62,105.38,105.56,27006.0,104.2487,104.2784,104.0414,104.2191,27006.0
2024-09-19 10:30:00,105.58,105.7,105.57,105.67,7013.0,104.2389,104.3573,104.229,104.3277,7013.0
2024-09-19 10:35:00,105.7,105.73,105.6,105.73,18610.0,104.3573,104.387,104.2586,104.387,18610.0
2024-09-19 10:40:00,105.72,105.75,105.49,105.62,30834.0,104.3771,104.4067,104.15,104.2784,30834.0
2024-09-19 10:45:00,105.6,105.62,105.32,105.38,14610.0,104.2586,104.2784,103.9822,104.0414,14610.0
2024-09-19 10:50:00,105.4,105.47,105.14,105.15,19947.0,104.0612,104.1303,103.8045,103.8143,19947.0
2024-09-19 10:55:00,105.17,105.49,105.16,105.49,9858.0,103.8341,104.15,103.8242,104.15,9858.0
2024-09-19 11:00:00,105.52,105.72,105.44,105.72,18374.0,104.1796,104.3771,104.1006,104.3771,18374.0
2024-09-19 11:05:00,105.72,105.72,105.47,105.51,10625.0,104.3771,104.3771,104.1303,104.1698,10625.0
2024-09-19 11:10:00,105.56,105.59,105.47,105.49,7278.0,104.2191,104.2487,104.1303,104.15,7278.0
2024-09-19 11:15:00,105.51,105.61,105.42,105.43,35707.0,104.1698,104.2685,104.0809,104.0908,35707.0
2024-09-19 11:20:00,105.4,105.58,105.32,105.58,11182.0,104.0612,104.2389,103.9822,104.2389,11182.0
2024-09-19 11:25:00,105.58,105.63,105.53,105.55,7633.0,104.2389,104.2882,104.1895,104.2093,7633.0
2024-09-19 11:30:00,105.58,105.58,105.48,105.54,8473.0,104.2389,104.2389,104.1401,104.1994,8473.0
2024-09-19 11:35:00,105.56,105.63,105.54,105.58,7364.0,104.2191,104.2882,104.1994,104.2389,7364.0
2024-09-19 11:40:00,105.57,105.65,105.56,105.63,7858.0,104.229,104.308,104.2191,104.2882,7858.0
2024-09-19 11:45:00,105.63,105.65,105.54,105.64,13252.0,104.2882,104.308,104.1994,104.2981,13252.0
2024-09-19 11:50:00,105.62,105.64,105.49,105.57,6867.0,104.2784,104.2981,104.15,104.229,6867.0
2024-09-19 11:55:00,105.57,105.65,105.54,105.64,15536.0,104.229,104.308,104.1994,104.2981,15536.0
2024-09-19 12:00:00,105.65,105.73,105.55,105.71,20875.0,104.308,104.387,104.2093,104.3672,20875.0
2024-09-19 12:05:00,105.69,105.7,105.65,105.65,5823.0,104.3475,104.3573,104.308,104.308,5823.0
2024-09-19 12:10:00,105.64,105.66,105.5,105.55,7096.0,104.2981,104.3179,104.1599,104.2093,7096.0
2024-09-19 12:15:00,105.55,105.78,105.54,105.75,8931.0,104.2093,104.4363,104.1994,104.4067,8931.0
2024-09-19 12:20:00,105.77,105.81,105.69,105.73,7403.0,104.4265,104.4659,104.3475,104.387,7403.0
2024-09-19 12:25:00,105.77,105.85,105.77,105.79,8635.0,104.4265,104.5054,104.4265,104.4462,8635.0
2024-09-19 12:30:00,105.8,106.0,105.79,105.99,8041.0,104.4561,104.6535,104.4462,104.6437,8041.0
2024-09-19 12:35:00,105.98,105.99,105.92,105.94,5129.0,104.6338,104.6437,104.5746,104.5943,5129.0
2024-09-19 12:40:00,105.94,105.98,105.91,105.92,5421.0,104.5943,104.6338,104.5647,104.5746,5421.0
2024-09-19 12:45:00,105.92,105.98,105.9,105.93,6595.0,104.5746,104.6338,104.5548,104.5844,6595.0
2024-09-19 12:50:00,105.93,105.99,105.89,105.96,16071.0,104.5844,104.6437,104.5449,104.614,16071.0
2024-09-19 12:55:00,105.93,105.97,105.77,105.84,6704.0,104.5844,104.6239,104.4265,104.4956,6704.0
2024-09-19 13:00:00,105.85,105.88,105.82,105.83,6511.0,104.5054,104.5351,104.4758,104.4857,6511.0
2024-09-19 13:05:00,105.83,105.91,105.83,105.86,8082.0,104.4857,104.5647,104.4857,104.5153,8082.0
2024-09-19 13:10:00,105.85,105.86,105.78,105.83,8624.0,104.5054,104.5153,104.4363,104.4857,8624.0
2024-09-19 13:15:00,105.81,105.9,105.79,105.83,6590.0,104.4659,104.5548,104.4462,104.4857,6590.0
2024-09-19 13:20:00,105.84,105.87,105.71,105.77,10295.0,104.4956,104.5252,104.3672,104.4265,10295.0
2024-09-19 13:25:00,105.77,105.85,105.77,105.82,6254.0,104.4265,104.5054,104.4265,104.4758,6254.0
2024-09-19 13:30:00,105.83,105.96,105.83,105.96,9131.0,104.4857,104.614,104.4857,104.614,9131.0
2024-09-19 13:35:00,105.95,106.03,105.92,106.01,9729.0,104.6042,104.6832,104.5746,104.6634,9729.0
2024-09-19 13:40:00,106.0,106.08,105.96,106.04,9224.0,104.6535,104.7325,104.614,104.693,9224.0
2024-09-19 13:45:00,106.05,106.08,106.03,106.05,18038.0,104.7029,104.7325,104.6832,104.7029,18038.0
2024-09-19 13:50:00,106.03,106.08,106.02,106.07,10024.0,104.6832,104.7325,104.6733,104.7226,10024.0
2024-09-19 13:55:00,106.08,106.08,105.83,105.88,39122.0,104.7325,104.7325,104.4857,104.5351,39122.0
2024-09-19 14:00:00,105.88,106.0,105.86,105.96,8806.0,104.5351,104.6535,104.5153,104.614,8806.0
2024-09-19 14:05:00,105.97,105.97,105.85,105.86,12680.0,104.6239,104.6239,104.5054,104.5153,12680.0
2024-09-19 14:10:00,105.81,105.82,105.74,105.82,18870.0,104.4659,104.4758,104.3968,104.4758,18870.0
2024-09-19 14:15:00,105.81,105.85,105.7,105.75,16786.0,104.4659,104.5054,104.3573,104.4067,16786.0
2024-09-19 14:20:00,105.77,105.84,105.72,105.75,10324.0,104.4265,104.4956,104.3771,104.4067,10324.0
2024-09-19 14:25:00,105.76,105.87,105.7,105.84,10298.0,104.4166,104.5252,104.3573,104.4956,10298.0
2024-09-19 14:30:00,105.86,105.92,105.8,105.86,9465.0,104.5153,104.5746,104.4561,104.5153,9465.0
2024-09-19 14:35:00,105.83,105.85,105.78,105.84,13148.0,104.4857,104.5054,104.4363,104.4956,13148.0
2024-09-19 14:40:00,105.85,105.87,105.8,105.82,8406.0,104.5054,104.5252,104.4561,104.4758,8406.0
2024-09-19 14:45:00,105.81,105.82,105.67,105.67,9308.0,104.4659,104.4758,104.3277,104.3277,9308.0
2024-09-19 14:50:00,105.66,105.67,105.57,105.65,11960.0,104.3179,104.3277,104.229,104.308,11960.0
2024-09-19 14:55:00,105.61,105.68,105.58,105.66,15247.0,104.2685,104.3376,104.2389,104.3179,15247.0
2024-09-19 15:00:00,105.64,105.82,105.57,105.82,18926.0,104.2981,104.4758,104.229,104.4758,18926.0
2024-09-19 15:05:00,105.8,105.84,105.77,105.81,13672.0,104.4561,104.4956,104.4265,104.4659,13672.0
2024-09-19 15:10:00,105.83,105.88,105.81,105.83,21186.0,104.4857,104.5351,104.4659,104.4857,21186.0
2024-09-19 15:15:00,105.82,105.84,105.76,105.8,12214.0,104.4758,104.4956,104.4166,104.4561,12214.0
2024-09-19 15:20:00,105.81,105.96,105.73,105.96,10870.0,104.4659,104.614,104.387,104.614,10870.0
2024-09-19 15:25:00,105.96,105.97,105.76,105.83,16418.0,104.614,104.6239,104.4166,104.4857,16418.0
2024-09-19 15:30:00,105.82,105.86,105.79,105.83,20326.0,104.4758,104.5153,104.4462,104.4857,20326.0
2024-09-19 15:35:00,105.83,105.91,105.82,105.84,18407.0,104.4857,104.5647,104.4758,104.4956,18407.0
2024-09-19 15:40:00,105.84,105.98,105.82,105.95,24014.0,104.4956,104.6338,104.4758,104.6042,24014.0
2024-09-19 15:45:00,105.95,106.14,105.94,106.09,26902.0,104.6042,104.7918,104.5943,104.7424,26902.0
2024-09-19 15:50:00,106.07,106.08,105.81,105.96,45596.0,104.7226,104.7325,104.4659,104.614,45596.0
2024-09-19 15:55:00,105.96,105.99,105.8,105.93,151863.0,104.614,104.6437,104.4561,104.5844,151863.0
2024-09-20 09:30:00,105.23,105.89,105.01,105.2,439401.0,103.8933,104.5449,103.6761,103.8637,439401.0
2024-09-20 09:35:00,105.19,105.76,105.13,105.57,20131.0,103.8538,104.4166,103.7946,104.229,20131.0
2024-09-20 09:40:00,105.63,105.87,105.06,105.08,22043.0,104.2882,104.5252,103.7255,103.7452,22043.0
2024-09-20 09:45:00,105.15,105.19,104.78,104.89,12063.0,103.8143,103.8538,103.449,103.5576,12063.0
2024-09-20 09:50:00,104.94,105.16,104.83,104.97,21862.0,103.607,103.8242,103.4984,103.6366,21862.0
2024-09-20 09:55:00,105.03,105.03,104.65,104.76,26622.0,103.6959,103.6959,103.3207,103.4293,26622.0
2024-09-20 10:00:00,104.7,104.78,104.63,104.71,9141.0,103.37,103.449,103.3009,103.3799,9141.0
2024-09-20 10:05:00,104.76,104.78,104.64,104.75,8800.0,103.4293,103.449,103.3108,103.4194,8800.0
2024-09-20 10:10:00,104.76,104.79,104.28,104.28,38672.0,103.4293,103.4589,102.9554,102.9554,38672.0
2024-09-20 10:15:00,104.28,104.73,104.27,104.7,20810.0,102.9554,103.3997,102.9455,103.37,20810.0
2024-09-20 10:20:00,104.7,104.81,104.68,104.73,18565.0,103.37,103.4787,103.3503,103.3997,18565.0
2024-09-20 10:25:00,104.76,104.9,104.73,104.82,4405.0,103.4293,103.5675,103.3997,103.4885,4405.0
2024-09-20 10:30:00,104.79,105.08,104.78,105.03,12766.0,103.4589,103.7452,103.449,103.6959,12766.0
2024-09-20 10:35:00,105.03,105.14,104.9,104.9,15554.0,103.6959,103.8045,103.5675,103.5675,15554.0
2024-09-20 10:40:00,104.93,104.96,104.78,104.8,4809.0,103.5971,103.6267,103.449,103.4688,4809.0
2024-09-20 10:45:00,104.8,104.83,104.7,104.73,4727.0,103.4688,103.4984,103.37,103.3997,4727.0
2024-09-20 10:50:00,104.73,104.86,104.61,104.8,8233.0,103.3997,103.528,103.2812,103.4688,8233.0
2024-09-20 10:55:00,104.82,104.82,104.59,104.63,25961.0,103.4885,103.4885,103.2614,103.3009,25961.0
2024-09-20 11:00:00,104.6,104.6,104.5,104.59,4322.0,103.2713,103.2713,103.1726,103.2614,4322.0
2024-09-20 11:05:00,104.58,104.85,104.57,104.83,16967.0,103.2516,103.5181,103.2417,103.4984,16967.0
2024-09-20 11:10:00,104.82,104.82,104.62,104.62,26827.0,103.4885,103.4885,103.2911,103.2911,26827.0
2024-09-20 11:15:00,104.59,104.75,104.59,104.72,7406.0,103.2614,103.4194,103.2614,103.3898,7406.0
2024-09-20 11:20:00,104.71,104.79,104.71,104.78,5867.0,103.3799,103.4589,103.3799,103.449,5867.0
2024-09-20 11:25:00,104.79,104.83,104.74,104.82,7269.0,103.4589,103.4984,103.4095,103.4885,7269.0
2024-09-20 11:30:00,104.75,104.76,104.6,104.66,4777.0,103.4194,103.4293,103.2713,103.3306,4777.0
2024-09-20 11:35:00,104.69,104.8,104.66,104.76,5850.0,103.3602,103.4688,103.3306,103.4293,5850.0
2024-09-20 11:40:00,104.76,104.99,104.76,104.94,4887.0,103.4293,103.6564,103.4293,103.607,4887.0
2024-09-20 11:45:00,104.97,104.98,104.84,104.9,4420.0,103.6366,103.6465,103.5083,103.5675,4420.0
2024-09-20 11:50:00,104.9,104.9,104.75,104.77,7039.0,103.5675,103.5675,103.4194,103.4392,7039.0
2024-09-20 11:55:00,104.8,104.92,104.8,104.88,6401.0,103.4688,103.5873,103.4688,103.5478,6401.0
2024-09-20 12:00:00,104.89,104.98,104.82,104.98,2137.0,103.5576,103.6465,103.4885,103.6465,2137.0
2024-09-20 12:05:00,104.96,105.02,104.91,105.01,6194.0,103.6267,103.686,103.5774,103.6761,6194.0
2024-09-20 12:10:00,104.98,104.98,104.87,104.9,2434.0,103.6465,103.6465,103.5379,103.5675,2434.0
2024-09-20 12:15:00,104.87,104.97,104.85,104.95,4286.0,103.5379,103.6366,103.5181,103.6169,4286.0
2024-09-20 12:20:00,104.98,105.21,104.96,105.21,10711.0,103.6465,103.8736,103.6267,103.8736,10711.0
2024-09-20 12:25:00,105.25,105.25,105.14,105.21,6306.0,103.9131,103.9131,103.8045,103.8736,6306.0
2024-09-20 12:30:00,105.18,105.26,105.15,105.22,3151.0,103.844,103.9229,103.8143,103.8834,3151.0
2024-09-20 12:35:00,105.19,105.27,105.16,105.18,4450.0,103.8538,103.9328,103.8242,103.844,4450.0
2024-09-20 12:40:00,105.15,105.16,105.08,105.11,5046.0,103.8143,103.8242,103.7452,103.7748,5046.0
2024-09-20 12:45:00,105.11,105.13,105.07,105.09,4005.0,103.7748,103.7946,103.7353,103.7551,4005.0
2024-09-20 12:50:00,105.09,105.1,105.04,105.09,6993.0,103.7551,103.765,103.7057,103.7551,6993.0
2024-09-20 12:55:00,105.1,105.1,105.04,105.06,6474.0,103.765,103.765,103.7057,103.7255,6474.0
2024-09-20 13:00:00,105.07,105.1,105.0,105.0,4926.0,103.7353,103.765,103.6662,103.6662,4926.0
2024-09-20 13:05:00,105.03,105.12,105.02,105.1,4771.0,103.6959,103.7847,103.686,103.765,4771.0
2024-09-20 13:10:00,105.09,105.34,105.09,105.22,45922.0,103.7551,104.0019,103.7551,103.8834,45922.0
2024-09-20 13:15:00,105.24,105.33,105.23,105.33,12346.0,103.9032,103.992,103.8933,103.992,12346.0
2024-09-20 13:20:00,105.34,105.35,105.28,105.28,5252.0,104.0019,104.0118,103.9427,103.9427,5252.0
2024-09-20 13:25:00,105.31,105.34,105.24,105.29,4340.0,103.9723,104.0019,103.9032,103.9526,4340.0
2024-09-20 13:30:00,105.29,105.3,105.13,105.17,20987.0,103.9526,103.9624,103.7946,103.8341,20987.0
2024-09-20 13:35:00,105.16,105.16,105.08,105.11,6421.0,103.8242,103.8242,103.7452,103.7748,6421.0
2024-09-20 13:40:00,105.14,105.24,105.13,105.19,5600.0,103.8045,103.9032,103.7946,103.8538,5600.0
2024-09-20 13:45:00,105.17,105.17,105.13,105.15,2041.0,103.8341,103.8341,103.7946,103.8143,2041.0
2024-09-20 13:50:00,105.17,105.17,105.02,105.05,5667.0,103.8341,103.8341,103.686,103.7156,5667.0
2024-09-20 13:55:00,105.03,105.07,104.98,105.07,4251.0,103.6959,103.7353,103.6465,103.7353,4251.0
2024-09-20 14:00:00,105.05,105.08,104.84,104.88,5720.0,103.7156,103.7452,103.5083,103.5478,5720.0
2024-09-20 14:05:00,104.89,104.96,104.86,104.88,4518.0,103.5576,103.6267,103.528,103.5478,4518.0
2024-09-20 14:10:00,104.88,105.04,104.85,104.97,8971.0,103.5478,103.7057,103.5181,103.6366,8971.0
2024-09-20 14:15:00,104.97,104.99,104.92,104.99,2408.0,103.6366,103.6564,103.5873,103.6564,2408.0
2024-09-20 14:20:00,104.98,104.99,104.91,104.95,13289.0,103.6465,103.6564,103.5774,103.6169,13289.0
2024-09-20 14:25:00,104.94,104.96,104.89,104.91,5811.0,103.607,103.6267,103.5576,103.5774,5811.0
2024-09-20 14:30:00,104.9,104.91,104.83,104.84,4219.0,103.5675,103.5774,103.4984,103.5083,4219.0
2024-09-20 14:35:00,104.84,104.92,104.83,104.86,8578.0,103.5083,103.5873,103.4984,103.528,8578.0
2024-09-20 14:40:00,104.86,104.92,104.82,104.92,6083.0,103.528,103.5873,103.4885,103.5873,6083.0
2024-09-20 14:45:00,104.92,104.96,104.81,104.91,9585.0,103.5873,103.6267,103.4787,103.5774,9585.0
2024-09-20 14:50:00,104.92,105.09,104.9,105.09,8678.0,103.5873,103.7551,103.5675,103.7551,8678.0
2024-09-20 14:55:00,105.09,105.13,105.03,105.05,12638.0,103.7551,103.7946,103.6959,103.7156,12638.0
2024-09-20 15:00:00,105.04,105.06,104.86,104.94,12273.0,103.7057,103.7255,103.528,103.607,12273.0
2024-09-20 15:05:00,104.93,104.98,104.82,104.87,9054.0,103.5971,103.6465,103.4885,103.5379,9054.0
2024-09-20 15:10:00,104.91,104.91,104.76,104.85,7968.0,103.5774,103.5774,103.4293,103.5181,7968.0
2024-09-20 15:15:00,104.87,105.02,104.86,104.94,16278.0,103.5379,103.686,103.528,103.607,16278.0
2024-09-20 15:20:00,104.95,105.05,104.85,104.93,17313.0,103.6169,103.7156,103.5181,103.5971,17313.0
2024-09-20 15:25:00,104.92,105.02,104.92,105.02,21454.0,103.5873,103.686,103.5873,103.686,21454.0
2024-09-20 15:30:00,105.01,105.05,104.78,104.96,20836.0,103.6761,103.7156,103.449,103.6267,20836.0
2024-09-20 15:35:00,104.95,105.17,104.93,105.08,20969.0,103.6169,103.8341,103.5971,103.7452,20969.0
2024-09-20 15:40:00,105.08,105.08,104.93,104.98,17766.0,103.7452,103.7452,103.5971,103.6465,17766.0
2024-09-20 15:45:00,104.97,105.01,104.68,104.76,87608.0,103.6366,103.6761,103.3503,103.4293,87608.0
2024-09-20 15:50:00,104.78,105.0,104.64,104.8,112045.0,103.449,103.6662,103.3108,103.4688,112045.0
2024-09-20 15:55:00,104.8,105.24,104.74,105.14,493606.0,103.4688,103.9032,103.4095,103.8045,493606.0
2024-09-23 09:30:00,105.74,106.46,104.99,105.93,83419.0,104.3968,105.1077,103.6564,104.5844,83419.0
2024-09-23 09:35:00,105.93,105.97,105.26,105.32,9380.0,104.5844,104.6239,103.9229,103.9822,9380.0
2024-09-23 09:40:00,105.27,105.69,105.27,105.55,10666.0,103.9328,104.3475,103.9328,104.2093,10666.0
2024-09-23 09:45:00,105.53,105.89,104.82,105.48,17139.0,104.1895,104.5449,103.4885,104.1401,17139.0
2024-09-23 09:50:00,105.48,105.58,105.18,105.32,8240.0,104.1401,104.2389,103.844,103.9822,8240.0
2024-09-23 09:55:00,105.39,105.39,105.1,105.29,10800.0,104.0513,104.0513,103.765,103.9526,10800.0
2024-09-23 10:00:00,105.38,105.61,105.25,105.33,26236.0,104.0414,104.2685,103.9131,103.992,26236.0
2024-09-23 10:05:00,105.31,105.49,105.25,105.45,18478.0,103.9723,104.15,103.9131,104.1105,18478.0
2024-09-23 10:10:00,105.42,105.47,105.18,105.18,5504.0,104.0809,104.1303,103.844,103.844,5504.0
2024-09-23 10:15:00,105.21,105.26,105.1,105.1,8950.0,103.8736,103.9229,103.765,103.765,8950.0
2024-09-23 10:20:00,105.16,105.27,105.11,105.11,4698.0,103.8242,103.9328,103.7748,103.7748,4698.0
2024-09-23 10:25:00,105.08,105.15,104.99,105.03,5131.0,103.7452,103.8143,103.6564,103.6959,5131.0
2024-09-23 10:30:00,105.04,105.09,104.98,105.05,7604.0,103.7057,103.7551,103.6465,103.7156,7604.0
2024-09-23 10:35:00,105.07,105.1,104.89,104.95,18924.0,103.7353,103.765,103.5576,103.6169,18924.0
2024-09-23 10:40:00,104.95,104.99,104.93,104.97,8504.0,103.6169,103.6564,103.5971,103.6366,8504.0
2024-09-23 10:45:00,104.97,104.97,104.69,104.69,7380.0,103.6366,103.6366,103.3602,103.3602,7380.0
2024-09-23 10:50:00,104.69,104.92,104.66,104.88,12741.0,103.3602,103.5873,103.3306,103.5478,12741.0
2024-09-23 10:55:00,104.86,104.95,104.8,104.84,6130.0,103.528,103.6169,103.4688,103.5083,6130.0
2024-09-23 11:00:00,104.82,104.9,104.77,104.9,12246.0,103.4885,103.5675,103.4392,103.5675,12246.0
2024-09-23 11:05:00,104.86,104.9,104.71,104.72,10370.0,103.528,103.5675,103.3799,103.3898,10370.0
2024-09-23 11:10:00,104.74,104.91,104.7,104.84,10199.0,103.4095,103.5774,103.37,103.5083,10199.0
2024-09-23 11:15:00,104.81,105.0,104.73,104.78,40172.0,103.4787,103.6662,103.3997,103.449,40172.0
2024-09-23 11:20:00,104.8,104.92,104.77,104.9,22097.0,103.4688,103.5873,103.4392,103.5675,22097.0
2024-09-23 11:25:00,104.91,104.91,104.82,104.87,12696.0,103.5774,103.5774,103.4885,103.5379,12696.0
2024-09-23 11:30:00,104.87,104.88,104.78,104.79,10762.0,103.5379,103.5478,103.449,103.4589,10762.0
2024-09-23 11:35:00,104.82,104.96,104.8,104.95,13306.0,103.4885,103.6267,103.4688,103.6169,13306.0
2024-09-23 11:40:00,104.99,105.01,104.91,104.92,7723.0,103.6564,103.6761,103.5774,103.5873,7723.0
2024-09-23 11:45:00,104.92,105.11,104.89,104.99,12322.0,103.5873,103.7748,103.5576,103.6564,12322.0
2024-09-23 11:50:00,105.0,105.01,104.93,104.95,21322.0,103.6662,103.6761,103.5971,103.6169,21322.0
2024-09-23 11:55:00,104.95,104.97,104.89,104.92,25211.0,103.6169,103.6366,103.5576,103.5873,25211.0
2024-09-23 12:00:00,104.89,104.94,104.8,104.83,14316.0,103.5576,103.607,103.4688,103.4984,14316.0
2024-09-23 12:05:00,104.8,104.88,104.8,104.85,6908.0,103.4688,103.5478,103.4688,103.5181,6908.0
2024-09-23 12:10:00,104.85,104.85,104.65,104.71,10970.0,103.5181,103.5181,103.3207,103.3799,10970.0
2024-09-23 12:15:00,104.67,104.77,104.55,104.73,8313.0,103.3404,103.4392,103.222,103.3997,8313.0
2024-09-23 12:20:00,104.73,104.91,104.71,104.88,20895.0,103.3997,103.5774,103.3799,103.5478,20895.0
2024-09-23 12:25:00,104.84,104.89,104.77,104.84,21197.0,103.5083,103.5576,103.4392,103.5083,21197.0
2024-09-23 12:30:00,104.83,104.86,104.81,104.83,12888.0,103.4984,103.528,103.4787,103.4984,12888.0
2024-09-23 12:35:00,104.85,104.9,104.74,104.83,28491.0,103.5181,103.5675,103.4095,103.4984,28491.0
2024-09-23 12:40:00,104.81,104.83,104.78,104.8,8867.0,103.4787,103.4984,103.449,103.4688,8867.0
2024-09-23 12:45:00,104.79,104.84,104.74,104.84,15984.0,103.4589,103.5083,103.4095,103.5083,15984.0
2024-09-23 12:50:00,104.83,104.89,104.82,104.89,13018.0,103.4984,103.5576,103.4885,103.5576,13018.0
2024-09-23 12:55:00,104.89,104.89,104.7,104.79,11689.0,103.5576,103.5576,103.37,103.4589,11689.0
2024-09-23 13:00:00,104.77,104.79,104.69,104.77,12082.0,103.4392,103.4589,103.3602,103.4392,12082.0
2024-09-23 13:05:00,104.78,104.87,104.77,104.87,12037.0,103.449,103.5379,103.4392,103.5379,12037.0
2024-09-23 13:10:00,104.87,104.89,104.84,104.86,8326.0,103.5379,103.5576,103.5083,103.528,8326.0
2024-09-23 13:15:00,104.85,104.95,104.83,104.92,18744.0,103.5181,103.6169,103.4984,103.5873,18744.0
2024-09-23 13:20:00,104.94,105.0,104.92,105.0,13548.0,103.607,103.6662,103.5873,103.6662,13548.0
2024-09-23 13:25:00,104.98,105.0,104.91,104.97,11052.0,103.6465,103.6662,103.5774,103.6366,11052.0
2024-09-23 13:30:00,104.95,104.97,104.91,104.97,8937.0,103.6169,103.6366,103.5774,103.6366,8937.0
2024-09-23 13:35:00,104.97,105.0,104.86,104.9,5301.0,103.6366,103.6662,103.528,103.5675,5301.0
2024-09-23 13:40:00,104.91,104.92,104.78,104.79,7786.0,103.5774,103.5873,103.449,103.4589,7786.0
2024-09-23 13:45:00,104.79,104.89,104.78,104.8,8940.0,103.4589,103.5576,103.449,103.4688,8940.0
2024-09-23 13:50:00,104.8,104.82,104.66,104.66,5574.0,103.4688,103.4885,103.3306,103.3306,5574.0
2024-09-23 13:55:00,104.64,104.66,104.58,104.63,11661.0,103.3108,103.3306,103.2516,103.3009,11661.0
2024-09-23 14:00:00,104.63,104.66,104.57,104.58,6815.0,103.3009,103.3306,103.2417,103.2516,6815.0
2024-09-23 14:05:00,104.58,104.78,104.56,104.75,12090.0,103.2516,103.449,103.2318,103.4194,12090.0
2024-09-23 14:10:00,104.8,104.88,104.8,104.86,15650.0,103.4688,103.5478,103.4688,103.528,15650.0
2024-09-23 14:15:00,104.84,104.96,104.84,104.95,9856.0,103.5083,103.6267,103.5083,103.6169,9856.0
2024-09-23 14:20:00,104.93,104.98,104.92,104.92,5647.0,103.5971,103.6465,103.5873,103.5873,5647.0
2024-09-23 14:25:00,104.92,104.92,104.83,104.86,9448.0,103.5873,103.5873,103.4984,103.528,9448.0
2024-09-23 14:30:00,104.85,104.91,104.83,104.86,7287.0,103.5181,103.5774,103.4984,103.528,7287.0
2024-09-23 14:35:00,104.85,104.86,104.72,104.72,8820.0,103.5181,103.528,103.3898,103.3898,8820.0
2024-09-23 14:40:00,104.72,104.78,104.7,104.77,17195.0,103.3898,103.449,103.37,103.4392,17195.0
2024-09-23 14:45:00,104.76,104.79,104.68,104.7,10954.0,103.4293,103.4589,103.3503,103.37,10954.0
2024-09-23 14:50:00,104.68,104.7,104.62,104.7,7986.0,103.3503,103.37,103.2911,103.37,7986.0
2024-09-23 14:55:00,104.69,104.77,104.67,104.76,14395.0,103.3602,103.4392,103.3404,103.4293,14395.0
2024-09-23 15:00:00,104.75,104.8,104.7,104.8,26942.0,103.4194,103.4688,103.37,103.4688,26942.0
2024-09-23 15:05:00,104.8,105.03,104.79,104.96,21464.0,103.4688,103.6959,103.4589,103.6267,21464.0
2024-09-23 15:10:00,104.96,105.03,104.96,104.97,14378.0,103.6267,103.6959,103.6267,103.6366,14378.0
2024-09-23 15:15:00,104.97,105.15,104.96,105.09,19377.0,103.6366,103.8143,103.6267,103.7551,19377.0
2024-09-23 15:20:00,105.09,105.28,105.09,105.27,37813.0,103.7551,103.9427,103.7551,103.9328,37813.0
2024-09-23 15:25:00,105.26,105.29,105.2,105.24,44443.0,103.9229,103.9526,103.8637,103.9032,44443.0
2024-09-23 15:30:00,105.25,105.3,105.23,105.28,26273.0,103.9131,103.9624,103.8933,103.9427,26273.0
2024-09-23 15:35:00,105.27,105.31,105.23,105.25,12566.0,103.9328,103.9723,103.8933,103.9131,12566.0
2024-09-23 15:40:00,105.22,105.32,105.17,105.24,17122.0,103.8834,103.9822,103.8341,103.9032,17122.0
2024-09-23 15:45:00,105.25,105.34,105.23,105.27,19455.0,103.9131,104.0019,103.8933,103.9328,19455.0
2024-09-23 15:50:00,105.27,105.37,105.19,105.25,48194.0,103.9328,104.0315,103.8538,103.9131,48194.0
2024-09-23 15:55:00,105.25,105.26,104.98,105.03,143560.0,103.9131,103.9229,103.6465,103.6959,143560.0
2024-09-24 09:30:00,106.25,108.0,106.25,107.65,144531.0,104.9004,106.6281,104.9004,106.2826,144531.0
2024-09-24 09:35:00,107.61,107.88,107.26,107.56,21629.0,106.2431,106.5097,105.8975,106.1937,21629.0
2024-09-24 09:40:00,107.56,107.56,107.19,107.25,18862.0,106.1937,106.1937,105.8284,105.8877,18862.0
2024-09-24 09:45:00,107.34,107.55,107.2,107.51,49592.0,105.9765,106.1838,105.8383,106.1444,49592.0
2024-09-24 09:50:00,107.5,107.66,107.24,107.66,29012.0,106.1345,106.2924,105.8778,106.2924,29012.0
2024-09-24 09:55:00,107.65,107.66,107.31,107.36,16288.0,106.2826,106.2924,105.9469,105.9963,16288.0
2024-09-24 10:00:00,107.38,107.38,106.91,106.92,33026.0,106.016,106.016,105.552,105.5618,33026.0
2024-09-24 10:05:00,106.87,107.14,106.85,107.14,13388.0,105.5125,105.7791,105.4927,105.7791,13388.0
2024-09-24 10:10:00,107.16,107.21,107.0,107.19,10661.0,105.7988,105.8482,105.6408,105.8284,10661.0
2024-09-24 10:15:00,107.22,107.33,107.0,107.04,28293.0,105.858,105.9666,105.6408,105.6803,28293.0
2024-09-24 10:20:00,107.08,107.16,106.86,107.0,20863.0,105.7198,105.7988,105.5026,105.6408,20863.0
2024-09-24 10:25:00,107.01,107.11,106.87,106.9,17944.0,105.6507,105.7494,105.5125,105.5421,17944.0
2024-09-24 10:30:00,106.93,107.06,106.68,106.69,29291.0,105.5717,105.7001,105.3249,105.3348,29291.0
2024-09-24 10:35:00,106.7,106.7,106.31,106.36,20328.0,105.3446,105.3446,104.9596,105.009,20328.0
2024-09-24 10:40:00,106.45,106.61,106.4,106.59,48651.0,105.0978,105.2558,105.0485,105.236,48651.0
2024-09-24 10:45:00,106.62,106.69,106.53,106.63,20106.0,105.2657,105.3348,105.1768,105.2755,20106.0
2024-09-24 10:50:00,106.64,106.84,106.63,106.79,7431.0,105.2854,105.4829,105.2755,105.4335,7431.0
2024-09-24 10:55:00,106.8,106.89,106.76,106.89,27969.0,105.4434,105.5322,105.4039,105.5322,27969.0
2024-09-24 11:00:00,106.92,107.09,106.9,106.91,81300.0,105.5618,105.7297,105.5421,105.552,81300.0
2024-09-24 11:05:00,106.9,107.14,106.89,107.0,19025.0,105.5421,105.7791,105.5322,105.6408,19025.0
2024-09-24 11:10:00,107.0,107.05,106.88,106.89,12534.0,105.6408,105.6902,105.5224,105.5322,12534.0
2024-09-24 11:15:00,106.89,107.08,106.82,107.03,19522.0,105.5322,105.7198,105.4631,105.6705,19522.0
2024-09-24 11:20:00,107.05,107.08,106.75,106.88,9791.0,105.6902,105.7198,105.394,105.5224,9791.0
2024-09-24 11:25:00,106.87,106.92,106.8,106.89,10115.0,105.5125,105.5618,105.4434,105.5322,10115.0
2024-09-24 11:30:00,106.84,107.11,106.82,107.02,6280.0,105.4829,105.7494,105.4631,105.6606,6280.0
2024-09-24 11:35:00,107.0,107.01,106.89,106.95,18066.0,105.6408,105.6507,105.5322,105.5915,18066.0
2024-09-24 11:40:00,106.93,106.94,106.77,106.79,8014.0,105.5717,105.5816,105.4138,105.4335,8014.0
2024-09-24 11:45:00,106.69,106.74,106.51,106.57,24450.0,105.3348,105.3841,105.1571,105.2163,24450.0
2024-09-24 11:50:00,106.58,106.92,106.58,106.88,9652.0,105.2262,105.5618,105.2262,105.5224,9652.0
2024-09-24 11:55:00,106.87,106.87,106.7,106.73,7272.0,105.5125,105.5125,105.3446,105.3743,7272.0
2024-09-24 12:00:00,106.73,106.77,106.68,106.72,15224.0,105.3743,105.4138,105.3249,105.3644,15224.0
2024-09-24 12:05:00,106.7,106.87,106.69,106.77,13420.0,105.3446,105.5125,105.3348,105.4138,13420.0
2024-09-24 12:10:00,106.77,106.8,106.65,106.7,15200.0,105.4138,105.4434,105.2953,105.3446,15200.0
2024-09-24 12:15:00,106.72,106.72,106.66,106.66,6753.0,105.3644,105.3644,105.3052,105.3052,6753.0
2024-09-24 12:20:00,106.68,106.68,106.53,106.58,7144.0,105.3249,105.3249,105.1768,105.2262,7144.0
2024-09-24 12:25:00,106.59,106.6,106.48,106.59,12312.0,105.236,105.2459,105.1274,105.236,12312.0
2024-09-24 12:30:00,106.61,106.65,106.57,106.65,5991.0,105.2558,105.2953,105.2163,105.2953,5991.0
2024-09-24 12:35:00,106.65,106.67,106.59,106.66,6022.0,105.2953,105.315,105.236,105.3052,6022.0
2024-09-24 12:40:00,106.66,106.83,106.66,106.82,10926.0,105.3052,105.473,105.3052,105.4631,10926.0
2024-09-24 12:45:00,106.82,106.85,106.74,106.75,20975.0,105.4631,105.4927,105.3841,105.394,20975.0
2024-09-24 12:50:00,106.76,106.88,106.74,106.82,8703.0,105.4039,105.5224,105.3841,105.4631,8703.0
2024-09-24 12:55:00,106.81,106.82,106.74,106.75,8109.0,105.4532,105.4631,105.3841,105.394,8109.0
2024-09-24 13:00:00,106.74,106.79,106.71,106.75,6930.0,105.3841,105.4335,105.3545,105.394,6930.0
2024-09-24 13:05:00,106.74,106.8,106.73,106.78,14037.0,105.3841,105.4434,105.3743,105.4236,14037.0
2024-09-24 13:10:00,106.78,106.83,106.76,106.83,14805.0,105.4236,105.473,105.4039,105.473,14805.0
2024-09-24 13:15:00,106.84,106.9,106.8,106.82,6837.0,105.4829,105.5421,105.4434,105.4631,6837.0
2024-09-24 13:20:00,106.83,106.85,106.63,106.64,11423.0,105.473,105.4927,105.2755,105.2854,11423.0
2024-09-24 13:25:00,106.62,106.7,106.6,106.69,20060.0,105.2657,105.3446,105.2459,105.3348,20060.0
2024-09-24 13:30:00,106.68,106.71,106.6,106.62,20922.0,105.3249,105.3545,105.2459,105.2657,20922.0
2024-09-24 13:35:00,106.63,106.64,106.49,106.58,11800.0,105.2755,105.2854,105.1373,105.2262,11800.0
2024-09-24 13:40:00,106.54,106.55,106.39,106.43,16826.0,105.1867,105.1965,105.0386,105.0781,16826.0
2024-09-24 13:45:00,106.42,106.42,106.32,106.37,10331.0,105.0682,105.0682,104.9695,105.0188,10331.0
2024-09-24 13:50:00,106.36,106.4,106.3,106.32,16693.0,105.009,105.0485,104.9497,104.9695,16693.0
2024-09-24 13:55:00,106.33,106.33,106.22,106.24,14366.0,104.9793,104.9793,104.8707,104.8905,14366.0
2024-09-24 14:00:00,106.24,106.3,106.21,106.27,17946.0,104.8905,104.9497,104.8609,104.9201,17946.0
2024-09-24 14:05:00,106.29,106.31,106.21,106.21,9327.0,104.9399,104.9596,104.8609,104.8609,9327.0
2024-09-24 14:10:00,106.2,106.2,106.07,106.11,25076.0,104.851,104.851,104.7226,104.7621,25076.0
2024-09-24 14:15:00,106.12,106.19,106.06,106.14,32853.0,104.772,104.8411,104.7128,104.7918,32853.0
2024-09-24 14:20:00,106.17,106.2,106.08,106.19,23277.0,104.8214,104.851,104.7325,104.8411,23277.0
2024-09-24 14:25:00,106.18,106.25,106.16,106.21,10219.0,104.8312,104.9004,104.8115,104.8609,10219.0
2024-09-24 14:30:00,106.2,106.2,106.07,106.15,5637.0,104.851,104.851,104.7226,104.8016,5637.0
2024-09-24 14:35:00,106.16,106.24,106.16,106.24,16687.0,104.8115,104.8905,104.8115,104.8905,16687.0
2024-09-24 14:40:00,106.23,106.28,106.19,106.28,15423.0,104.8806,104.93,104.8411,104.93,15423.0
2024-09-24 14:45:00,106.27,106.28,106.15,106.19,9973.0,104.9201,104.93,104.8016,104.8411,9973.0
2024-09-24 14:50:00,106.2,106.33,106.17,106.18,16117.0,104.851,104.9793,104.8214,104.8312,16117.0
2024-09-24 14:55:00,106.17,106.24,106.12,106.23,11446.0,104.8214,104.8905,104.772,104.8806,11446.0
2024-09-24 15:00:00,106.22,106.29,106.18,106.28,13972.0,104.8707,104.9399,104.8312,104.93,13972.0
2024-09-24 15:05:00,106.28,106.28,106.13,106.19,15049.0,104.93,104.93,104.7819,104.8411,15049.0
2024-09-24 15:10:00,106.18,106.22,106.17,106.22,5528.0,104.8312,104.8707,104.8214,104.8707,5528.0
2024-09-24 15:15:00,106.23,106.24,106.15,106.23,11633.0,104.8806,104.8905,104.8016,104.8806,11633.0
2024-09-24 15:20:00,106.21,106.28,106.18,106.19,8912.0,104.8609,104.93,104.8312,104.8411,8912.0
2024-09-24 15:25:00,106.19,106.26,106.17,106.25,18252.0,104.8411,104.9102,104.8214,104.9004,18252.0
2024-09-24 15:30:00,106.25,106.25,106.12,106.17,17191.0,104.9004,104.9004,104.772,104.8214,17191.0
2024-09-24 15:35:00,106.16,106.18,106.04,106.06,13486.0,104.8115,104.8312,104.693,104.7128,13486.0
2024-09-24 15:40:00,106.07,106.16,106.05,106.1,15848.0,104.7226,104.8115,104.7029,104.7523,15848.0
2024-09-24 15:45:00,106.11,106.18,106.09,106.13,47133.0,104.7621,104.8312,104.7424,104.7819,47133.0
2024-09-24 15:50:00,106.13,106.21,106.09,106.2,38890.0,104.7819,104.8609,104.7424,104.851,38890.0
2024-09-24 15:55:00,106.2,106.37,106.15,106.35,148251.0,104.851,105.0188,104.8016,104.9991,148251.0
2024-09-25 09:30:00,106.37,106.94,105.99,106.2,83792.0,105.0188,105.5816,104.6437,104.851,83792.0
2024-09-25 09:35:00,106.16,106.27,105.59,105.91,21861.0,104.8115,104.9201,104.2487,104.5647,21861.0
2024-09-25 09:40:00,105.93,106.11,105.6,105.8,30404.0,104.5844,104.7621,104.2586,104.4561,30404.0
2024-09-25 09:45:00,105.8,105.86,105.4,105.59,123701.0,104.4561,104.5153,104.0612,104.2487,123701.0
2024-09-25 09:50:00,105.6,105.8,105.32,105.54,14134.0,104.2586,104.4561,103.9822,104.1994,14134.0
2024-09-25 09:55:00,105.5,105.51,105.26,105.45,26532.0,104.1599,104.1698,103.9229,104.1105,26532.0
2024-09-25 10:00:00,105.52,105.77,105.4,105.42,42089.0,104.1796,104.4265,104.0612,104.0809,42089.0
2024-09-25 10:05:00,105.41,105.58,105.26,105.41,26795.0,104.071,104.2389,103.9229,104.071,26795.0
2024-09-25 10:10:00,105.43,105.5,105.24,105.39,18352.0,104.0908,104.1599,103.9032,104.0513,18352.0
2024-09-25 10:15:00,105.42,105.52,105.33,105.34,17581.0,104.0809,104.1796,103.992,104.0019,17581.0
2024-09-25 10:20:00,105.43,105.43,105.13,105.27,16869.0,104.0908,104.0908,103.7946,103.9328,16869.0
2024-09-25 10:25:00,105.32,105.42,105.22,105.24,14844.0,103.9822,104.0809,103.8834,103.9032,14844.0
2024-09-25 10:30:00,105.23,105.34,105.14,105.33,9935.0,103.8933,104.0019,103.8045,103.992,9935.0
2024-09-25 10:35:00,105.27,105.34,105.18,105.19,18046.0,103.9328,104.0019,103.844,103.8538,18046.0
2024-09-25 10:40:00,105.19,105.28,105.1,105.18,11869.0,103.8538,103.9427,103.765,103.844,11869.0
2024-09-25 10:45:00,105.15,105.29,105.08,105.24,20021.0,103.8143,103.9526,103.7452,103.9032,20021.0
2024-09-25 10:50:00,105.23,105.27,105.13,105.16,10725.0,103.8933,103.9328,103.7946,103.8242,10725.0
2024-09-25 10:55:00,105.14,105.25,105.14,105.2,10061.0,103.8045,103.9131,103.8045,103.8637,10061.0
2024-09-25 11:00:00,105.25,105.27,105.05,105.09,16370.0,103.9131,103.9328,103.7156,103.7551,16370.0
2024-09-25 11:05:00,105.1,105.28,105.1,105.25,15415.0,103.765,103.9427,103.765,103.9131,15415.0
2024-09-25 11:10:00,105.24,105.24,105.08,105.15,11382.0,103.9032,103.9032,103.7452,103.8143,11382.0
2024-09-25 11:15:00,105.17,105.27,105.13,105.17,11679.0,103.8341,103.9328,103.7946,103.8341,11679.0
2024-09-25 11:20:00,105.18,105.3,105.14,105.3,12310.0,103.844,103.9624,103.8045,103.9624,12310.0
2024-09-25 11:25:00,105.28,105.34,105.2,105.25,8053.0,103.9427,104.0019,103.8637,103.9131,8053.0
2024-09-25 11:30:00,105.23,105.26,105.17,105.24,8135.0,103.8933,103.9229,103.8341,103.9032,8135.0
2024-09-25 11:35:00,105.24,105.31,105.22,105.31,7786.0,103.9032,103.9723,103.8834,103.9723,7786.0
2024-09-25 11:40:00,105.29,105.3,105.2,105.25,21231.0,103.9526,103.9624,103.8637,103.9131,21231.0
2024-09-25 11:45:00,105.27,105.39,105.27,105.37,7871.0,103.9328,104.0513,103.9328,104.0315,7871.0
2024-09-25 11:50:00,105.34,105.38,105.28,105.38,7761.0,104.0019,104.0414,103.9427,104.0414,7761.0
2024-09-25 11:55:00,105.4,105.45,105.33,105.38,12045.0,104.0612,104.1105,103.992,104.0414,12045.0
2024-09-25 12:00:00,105.37,105.45,105.3,105.45,11018.0,104.0315,104.1105,103.9624,104.1105,11018.0
2024-09-25 12:05:00,105.47,105.47,105.33,105.4,8076.0,104.1303,104.1303,103.992,104.0612,8076.0
2024-09-25 12:10:00,105.4,105.54,105.4,105.45,12357.0,104.0612,104.1994,104.0612,104.1105,12357.0
2024-09-25 12:15:00,105.45,105.52,105.34,105.34,5682.0,104.1105,104.1796,104.0019,104.0019,5682.0
2024-09-25 12:20:00,105.38,105.42,105.2,105.26,15805.0,104.0414,104.0809,103.8637,103.9229,15805.0
2024-09-25 12:25:00,105.27,105.45,105.25,105.42,12682.0,103.9328,104.1105,103.9131,104.0809,12682.0
2024-09-25 12:30:00,105.43,105.43,105.22,105.3,4796.0,104.0908,104.0908,103.8834,103.9624,4796.0
2024-09-25 12:35:00,105.27,105.31,105.18,105.19,2991.0,103.9328,103.9723,103.844,103.8538,2991.0
2024-09-25 12:40:00,105.24,105.29,105.22,105.26,6414.0,103.9032,103.9526,103.8834,103.9229,6414.0
2024-09-25 12:45:00,105.24,105.32,105.22,105.23,3931.0,103.9032,103.9822,103.8834,103.8933,3931.0
2024-09-25 12:50:00,105.23,105.48,105.23,105.45,7241.0,103.8933,104.1401,103.8933,104.1105,7241.0
2024-09-25 12:55:00,105.41,105.43,105.27,105.3,6179.0,104.071,104.0908,103.9328,103.9624,6179.0
2024-09-25 13:00:00,105.3,105.36,105.16,105.29,10880.0,103.9624,104.0217,103.8242,103.9526,10880.0
2024-09-25 13:05:00,105.29,105.42,105.27,105.33,8199.0,103.9526,104.0809,103.9328,103.992,8199.0
2024-09-25 13:10:00,105.33,105.36,105.29,105.35,7933.0,103.992,104.0217,103.9526,104.0118,7933.0
2024-09-25 13:15:00,105.36,105.41,105.35,105.37,5853.0,104.0217,104.071,104.0118,104.0315,5853.0
2024-09-25 13:20:00,105.37,105.38,105.27,105.27,6250.0,104.0315,104.0414,103.9328,103.9328,6250.0
2024-09-25 13:25:00,105.24,105.27,105.11,105.11,4739.0,103.9032,103.9328,103.7748,103.7748,4739.0
2024-09-25 13:30:00,105.08,105.14,105.07,105.11,7894.0,103.7452,103.8045,103.7353,103.7748,7894.0
2024-09-25 13:35:00,105.09,105.17,105.01,105.11,8263.0,103.7551,103.8341,103.6761,103.7748,8263.0
2024-09-25 13:40:00,105.09,105.26,105.0,105.22,42231.0,103.7551,103.9229,103.6662,103.8834,42231.0
2024-09-25 13:45:00,105.22,105.22,104.9,104.91,15433.0,103.8834,103.8834,103.5675,103.5774,15433.0
2024-09-25 13:50:00,104.91,105.04,104.88,105.04,41038.0,103.5774,103.7057,103.5478,103.7057,41038.0
2024-09-25 13:55:00,105.04,105.11,105.0,105.08,5720.0,103.7057,103.7748,103.6662,103.7452,5720.0
2024-09-25 14:00:00,105.11,105.11,105.01,105.04,3106.0,103.7748,103.7748,103.6761,103.7057,3106.0
2024-09-25 14:05:00,105.01,105.08,104.95,104.95,19099.0,103.6761,103.7452,103.6169,103.6169,19099.0
2024-09-25 14:10:00,104.95,105.0,104.8,104.8,11393.0,103.6169,103.6662,103.4688,103.4688,11393.0
2024-09-25 14:15:00,104.76,104.82,104.73,104.79,6578.0,103.4293,103.4885,103.3997,103.4589,6578.0
2024-09-25 14:20:00,104.8,104.8,104.69,104.71,4157.0,103.4688,103.4688,103.3602,103.3799,4157.0
2024-09-25 14:25:00,104.7,104.8,104.7,104.8,6427.0,103.37,103.4688,103.37,103.4688,6427.0
2024-09-25 14:30:00,104.79,104.86,104.77,104.86,11245.0,103.4589,103.528,103.4392,103.528,11245.0
2024-09-25 14:35:00,104.91,105.01,104.87,104.92,6818.0,103.5774,103.6761,103.5379,103.5873,6818.0
2024-09-25 14:40:00,104.91,104.93,104.87,104.9,6673.0,103.5774,103.5971,103.5379,103.5675,6673.0
2024-09-25 14:45:00,104.9,104.91,104.8,104.86,4250.0,103.5675,103.5774,103.4688,103.528,4250.0
2024-09-25 14:50:00,104.86,104.88,104.78,104.87,8138.0,103.528,103.5478,103.449,103.5379,8138.0
2024-09-25 14:55:00,104.86,104.87,104.75,104.8,9122.0,103.528,103.5379,103.4194,103.4688,9122.0
2024-09-25 15:00:00,104.79,104.83,104.73,104.82,10262.0,103.4589,103.4984,103.3997,103.4885,10262.0
2024-09-25 15:05:00,104.82,104.84,104.77,104.79,17954.0,103.4885,103.5083,103.4392,103.4589,17954.0
2024-09-25 15:10:00,104.8,104.82,104.75,104.77,10535.0,103.4688,103.4885,103.4194,103.4392,10535.0
2024-09-25 15:15:00,104.77,104.81,104.73,104.75,11701.0,103.4392,103.4787,103.3997,103.4194,11701.0
2024-09-25 15:20:00,104.75,104.78,104.69,104.7,19155.0,103.4194,103.449,103.3602,103.37,19155.0
2024-09-25 15:25:00,104.65,104.82,104.6,104.82,21050.0,103.3207,103.4885,103.2713,103.4885,21050.0
2024-09-25 15:30:00,104.81,104.81,104.58,104.72,40621.0,103.4787,103.4787,103.2516,103.3898,40621.0
2024-09-25 15:35:00,104.7,104.7,104.5,104.5,19149.0,103.37,103.37,103.1726,103.1726,19149.0
2024-09-25 15:40:00,104.52,104.52,104.36,104.47,31111.0,103.1923,103.1923,103.0344,103.143,31111.0
2024-09-25 15:45:00,104.47,104.6,104.44,104.58,26415.0,103.143,103.2713,103.1134,103.2516,26415.0
2024-09-25 15:50:00,104.59,104.62,104.4,104.55,49447.0,103.2614,103.2911,103.0739,103.222,49447.0
2024-09-25 15:55:00,104.55,104.57,104.31,104.4,185355.0,103.222,103.2417,102.985,103.0739,185355.0
2024-09-26 09:30:00,105.64,106.14,105.48,105.8,78239.0,104.2981,104.7918,104.1401,104.4561,78239.0
2024-09-26 09:35:00,106.0,106.75,105.86,106.54,23654.0,104.6535,105.394,104.5153,105.1867,23654.0
2024-09-26 09:40:00,106.44,106.65,106.36,106.55,7666.0,105.0879,105.2953,105.009,105.1965,7666.0
2024-09-26 09:45:00,106.56,106.73,106.36,106.5,14289.0,105.2064,105.3743,105.009,105.1472,14289.0
2024-09-26 09:50:00,106.32,106.4,106.11,106.2,14642.0,104.9695,105.0485,104.7621,104.851,14642.0
2024-09-26 09:55:00,106.2,106.54,106.13,106.52,14002.0,104.851,105.1867,104.7819,105.1669,14002.0
2024-09-26 10:00:00,106.46,107.21,106.18,106.19,43993.0,105.1077,105.8482,104.8312,104.8411,43993.0
2024-09-26 10:05:00,106.14,106.31,106.11,106.15,12973.0,104.7918,104.9596,104.7621,104.8016,12973.0
2024-09-26 10:10:00,106.14,106.43,106.13,106.26,6751.0,104.7918,105.0781,104.7819,104.9102,6751.0
2024-09-26 10:15:00,106.26,106.5,106.25,106.5,11199.0,104.9102,105.1472,104.9004,105.1472,11199.0
2024-09-26 10:20:00,106.43,106.48,106.14,106.24,17424.0,105.0781,105.1274,104.7918,104.8905,17424.0
2024-09-26 10:25:00,106.26,106.53,106.24,106.46,13504.0,104.9102,105.1768,104.8905,105.1077,13504.0
2024-09-26 10:30:00,106.49,106.65,106.44,106.65,27099.0,105.1373,105.2953,105.0879,105.2953,27099.0
2024-09-26 10:35:00,106.65,106.96,106.62,106.89,10161.0,105.2953,105.6013,105.2657,105.5322,10161.0
2024-09-26 10:40:00,106.92,106.92,106.61,106.67,10475.0,105.5618,105.5618,105.2558,105.315,10475.0
2024-09-26 10:45:00,106.66,106.99,106.65,106.91,16815.0,105.3052,105.631,105.2953,105.552,16815.0
2024-09-26 10:50:00,106.93,106.94,106.69,106.81,10040.0,105.5717,105.5816,105.3348,105.4532,10040.0
2024-09-26 10:55:00,106.82,106.82,106.61,106.66,29720.0,105.4631,105.4631,105.2558,105.3052,29720.0
2024-09-26 11:00:00,106.67,106.86,106.61,106.72,23851.0,105.315,105.5026,105.2558,105.3644,23851.0
2024-09-26 11:05:00,106.73,106.76,106.66,106.71,7890.0,105.3743,105.4039,105.3052,105.3545,7890.0
2024-09-26 11:10:00,106.69,106.95,106.63,106.95,17283.0,105.3348,105.5915,105.2755,105.5915,17283.0
2024-09-26 11:15:00,106.95,107.17,106.92,107.11,17546.0,105.5915,105.8087,105.5618,105.7494,17546.0
2024-09-26 11:20:00,107.1,107.1,106.98,107.1,18294.0,105.7396,105.7396,105.6211,105.7396,18294.0
2024-09-26 11:25:00,107.08,107.1,106.95,107.01,18057.0,105.7198,105.7396,105.5915,105.6507,18057.0
2024-09-26 11:30:00,107.0,107.19,107.0,107.13,21208.0,105.6408,105.8284,105.6408,105.7692,21208.0
2024-09-26 11:35:00,107.13,107.27,107.05,107.25,21070.0,105.7692,105.9074,105.6902,105.8877,21070.0
2024-09-26 11:40:00,107.27,107.42,107.25,107.42,28631.0,105.9074,106.0555,105.8877,106.0555,28631.0
2024-09-26 11:45:00,107.42,107.5,107.07,107.08,36547.0,106.0555,106.1345,105.7099,105.7198,36547.0
2024-09-26 11:50:00,107.1,107.2,107.07,107.2,17038.0,105.7396,105.8383,105.7099,105.8383,17038.0
2024-09-26 11:55:00,107.2,107.39,107.2,107.34,13747.0,105.8383,106.0259,105.8383,105.9765,13747.0
2024-09-26 12:00:00,107.32,107.39,107.25,107.26,43194.0,105.9568,106.0259,105.8877,105.8975,43194.0
2024-09-26 12:05:00,107.28,107.44,107.26,107.38,18691.0,105.9173,106.0752,105.8975,106.016,18691.0
2024-09-26 12:10:00,107.4,107.58,107.38,107.51,33659.0,106.0358,106.2135,106.016,106.1444,33659.0
2024-09-26 12:15:00,107.51,107.62,107.48,107.59,21226.0,106.1444,106.253,106.1147,106.2233,21226.0
2024-09-26 12:20:00,107.57,107.68,107.56,107.61,14825.0,106.2036,106.3122,106.1937,106.2431,14825.0
2024-09-26 12:25:00,107.61,107.68,107.52,107.53,12528.0,106.2431,106.3122,106.1542,106.1641,12528.0
2024-09-26 12:30:00,107.53,107.63,107.5,107.51,14255.0,106.1641,106.2628,106.1345,106.1444,14255.0
2024-09-26 12:35:00,107.5,107.6,107.5,107.53,15085.0,106.1345,106.2332,106.1345,106.1641,15085.0
2024-09-26 12:40:00,107.54,107.58,107.5,107.57,16490.0,106.174,106.2135,106.1345,106.2036,16490.0
2024-09-26 12:45:00,107.57,107.65,107.56,107.59,23810.0,106.2036,106.2826,106.1937,106.2233,23810.0
2024-09-26 12:50:00,107.58,107.67,107.53,107.56,26727.0,106.2135,106.3023,106.1641,106.1937,26727.0
2024-09-26 12:55:00,107.56,107.56,107.43,107.43,30088.0,106.1937,106.1937,106.0654,106.0654,30088.0
2024-09-26 13:00:00,107.41,107.74,107.29,107.72,29926.0,106.0456,106.3714,105.9271,106.3517,29926.0
2024-09-26 13:05:00,107.73,107.88,107.72,107.75,25860.0,106.3616,106.5097,106.3517,106.3813,25860.0
2024-09-26 13:10:00,107.75,107.84,107.63,107.64,17631.0,106.3813,106.4702,106.2628,106.2727,17631.0
2024-09-26 13:15:00,107.64,107.64,107.4,107.46,30892.0,106.2727,106.2727,106.0358,106.095,30892.0
2024-09-26 13:20:00,107.44,107.63,107.44,107.5,34202.0,106.0752,106.2628,106.0752,106.1345,34202.0
2024-09-26 13:25:00,107.5,107.59,107.48,107.57,10562.0,106.1345,106.2233,106.1147,106.2036,10562.0
2024-09-26 13:30:00,107.57,107.62,107.46,107.46,15398.0,106.2036,106.253,106.095,106.095,15398.0
2024-09-26 13:35:00,107.47,107.53,107.43,107.48,16671.0,106.1049,106.1641,106.0654,106.1147,16671.0
2024-09-26 13:40:00,107.48,107.6,107.46,107.58,15514.0,106.1147,106.2332,106.095,106.2135,15514.0
2024-09-26 13:45:00,107.6,107.78,107.58,107.76,25339.0,106.2332,106.4109,106.2135,106.3912,25339.0
2024-09-26 13:50:00,107.76,107.78,107.68,107.74,15689.0,106.3912,106.4109,106.3122,106.3714,15689.0
2024-09-26 13:55:00,107.75,107.79,107.73,107.76,9548.0,106.3813,106.4208,106.3616,106.3912,9548.0
2024-09-26 14:00:00,107.75,107.81,107.75,107.8,19818.0,106.3813,106.4405,106.3813,106.4307,19818.0
2024-09-26 14:05:00,107.79,107.89,107.79,107.81,24418.0,106.4208,106.5195,106.4208,106.4405,24418.0
2024-09-26 14:10:00,107.8,108.07,107.77,108.01,32908.0,106.4307,106.6972,106.4011,106.638,32908.0
2024-09-26 14:15:00,108.03,108.17,108.02,108.08,29355.0,106.6577,106.796,106.6479,106.7071,29355.0
2024-09-26 14:20:00,108.1,108.1,107.89,107.89,25295.0,106.7269,106.7269,106.5195,106.5195,25295.0
2024-09-26 14:25:00,107.9,108.15,107.87,108.03,34543.0,106.5294,106.7762,106.4998,106.6577,34543.0
2024-09-26 14:30:00,108.04,108.08,107.97,108.03,24651.0,106.6676,106.7071,106.5985,106.6577,24651.0
2024-09-26 14:35:00,108.03,108.13,108.02,108.13,27790.0,106.6577,106.7565,106.6479,106.7565,27790.0
2024-09-26 14:40:00,108.11,108.11,108.02,108.03,13285.0,106.7367,106.7367,106.6479,106.6577,13285.0
2024-09-26 14:45:00,108.02,108.23,108.01,108.17,30256.0,106.6479,106.8552,106.638,106.796,30256.0
2024-09-26 14:50:00,108.18,108.25,108.16,108.23,8307.0,106.8058,106.875,106.7861,106.8552,8307.0
2024-09-26 14:55:00,108.22,108.32,108.22,108.32,27234.0,106.8453,106.9441,106.8453,106.9441,27234.0
2024-09-26 15:00:00,108.3,108.49,108.29,108.43,30381.0,106.9243,107.1119,106.9144,107.0527,30381.0
2024-09-26 15:05:00,108.42,108.54,108.34,108.42,57494.0,107.0428,107.1613,106.9638,107.0428,57494.0
2024-09-26 15:10:00,108.42,108.56,108.42,108.49,31102.0,107.0428,107.181,107.0428,107.1119,31102.0
2024-09-26 15:15:00,108.47,108.7,108.4,108.66,65732.0,107.0922,107.3192,107.023,107.2797,65732.0
2024-09-26 15:20:00,108.67,108.81,108.57,108.6,31264.0,107.2896,107.4278,107.1909,107.2205,31264.0
2024-09-26 15:25:00,108.57,108.6,108.41,108.45,44652.0,107.1909,107.2205,107.0329,107.0724,44652.0
2024-09-26 15:30:00,108.45,108.46,108.29,108.33,32088.0,107.0724,107.0823,106.9144,106.9539,32088.0
2024-09-26 15:35:00,108.31,108.48,108.28,108.45,40926.0,106.9342,107.102,106.9046,107.0724,40926.0
2024-09-26 15:40:00,108.43,108.55,108.4,108.54,43042.0,107.0527,107.1711,107.023,107.1613,43042.0
2024-09-26 15:45:00,108.55,108.67,108.55,108.6,45831.0,107.1711,107.2896,107.1711,107.2205,45831.0
2024-09-26 15:50:00,108.58,108.87,108.54,108.86,96575.0,107.2008,107.4871,107.1613,107.4772,96575.0
2024-09-26 15:55:00,108.86,109.16,108.77,108.89,431420.0,107.4772,107.7734,107.3883,107.5068,431420.0
2024-09-27 09:30:00,109.47,110.46,109.3,110.2,98486.0,108.0795,109.0569,107.9116,108.8002,98486.0
2024-09-27 09:35:00,110.13,110.29,110.0,110.14,14336.0,108.7311,108.889,108.6027,108.7409,14336.0
2024-09-27 09:40:00,110.07,110.18,109.78,109.79,59033.0,108.6718,108.7804,108.3855,108.3954,59033.0
2024-09-27 09:45:00,109.82,109.93,109.64,109.75,86714.0,108.425,108.5336,108.2473,108.3559,86714.0
2024-09-27 09:50:00,109.65,109.84,109.6,109.8,25444.0,108.2572,108.4448,108.2078,108.4053,25444.0
2024-09-27 09:55:00,109.79,109.79,109.6,109.76,9912.0,108.3954,108.3954,108.2078,108.3658,9912.0
2024-09-27 10:00:00,109.75,109.98,109.48,109.59,166744.0,108.3559,108.583,108.0893,108.1979,166744.0
2024-09-27 10:05:00,109.58,109.87,109.58,109.86,9210.0,108.1881,108.4744,108.1881,108.4645,9210.0
2024-09-27 10:10:00,109.8,110.12,109.7,109.85,101716.0,108.4053,108.7212,108.3065,108.4546,101716.0
2024-09-27 10:15:00,109.82,110.13,109.79,110.13,9883.0,108.425,108.7311,108.3954,108.7311,9883.0
2024-09-27 10:20:00,110.07,110.19,110.02,110.04,12610.0,108.6718,108.7903,108.6225,108.6422,12610.0
2024-09-27 10:25:00,110.04,110.17,109.88,109.98,21109.0,108.6422,108.7706,108.4843,108.583,21109.0
2024-09-27 10:30:00,110.02,110.02,109.7,109.7,23976.0,108.6225,108.6225,108.3065,108.3065,23976.0
2024-09-27 10:35:00,109.7,109.81,109.61,109.68,11180.0,108.3065,108.4151,108.2177,108.2868,11180.0
2024-09-27 10:40:00,109.68,109.79,109.57,109.79,12456.0,108.2868,108.3954,108.1782,108.3954,12456.0
2024-09-27 10:45:00,109.79,109.83,109.73,109.8,9648.0,108.3954,108.4349,108.3362,108.4053,9648.0
2024-09-27 10:50:00,109.81,110.08,109.81,110.07,18655.0,108.4151,108.6817,108.4151,108.6718,18655.0
2024-09-27 10:55:00,110.08,110.27,110.04,110.15,25993.0,108.6817,108.8693,108.6422,108.7508,25993.0
2024-09-27 11:00:00,110.17,110.2,110.11,110.11,16876.0,108.7706,108.8002,108.7113,108.7113,16876.0
2024-09-27 11:05:00,110.11,110.16,109.99,110.05,9802.0,108.7113,108.7607,108.5929,108.6521,9802.0
2024-09-27 11:10:00,110.05,110.12,109.99,110.09,23620.0,108.6521,108.7212,108.5929,108.6916,23620.0
2024-09-27 11:15:00,110.09,110.1,109.99,110.05,11156.0,108.6916,108.7015,108.5929,108.6521,11156.0
2024-09-27 11:20:00,110.06,110.17,110.05,110.09,32155.0,108.662,108.7706,108.6521,108.6916,32155.0
2024-09-27 11:25:00,110.08,110.3,110.05,110.3,27842.0,108.6817,108.8989,108.6521,108.8989,27842.0
2024-09-27 11:30:00,110.32,110.34,110.2,110.26,19818.0,108.9187,108.9384,108.8002,108.8594,19818.0
2024-09-27 11:35:00,110.24,110.3,110.14,110.18,22830.0,108.8397,108.8989,108.7409,108.7804,22830.0
2024-09-27 11:40:00,110.18,110.21,110.11,110.15,7434.0,108.7804,108.8101,108.7113,108.7508,7434.0
2024-09-27 11:45:00,110.16,110.22,110.11,110.11,9517.0,108.7607,108.8199,108.7113,108.7113,9517.0
2024-09-27 11:50:00,110.1,110.13,110.04,110.06,11542.0,108.7015,108.7311,108.6422,108.662,11542.0
2024-09-27 11:55:00,110.05,110.1,109.99,110.03,14387.0,108.6521,108.7015,108.5929,108.6323,14387.0
2024-09-27 12:00:00,110.04,110.04,109.91,109.99,36178.0,108.6422,108.6422,108.5139,108.5929,36178.0
2024-09-27 12:05:00,109.99,110.08,109.98,110.06,16004.0,108.5929,108.6817,108.583,108.662,16004.0
2024-09-27 12:10:00,110.06,110.08,109.8,109.8,17507.0,108.662,108.6817,108.4053,108.4053,17507.0
2024-09-27 12:15:00,109.8,109.92,109.8,109.85,10880.0,108.4053,108.5237,108.4053,108.4546,10880.0
2024-09-27 12:20:00,109.87,109.95,109.84,109.95,11686.0,108.4744,108.5534,108.4448,108.5534,11686.0
2024-09-27 12:25:00,109.94,109.94,109.81,109.86,9246.0,108.5435,108.5435,108.4151,108.4645,9246.0
2024-09-27 12:30:00,109.83,109.84,109.75,109.77,5906.0,108.4349,108.4448,108.3559,108.3756,5906.0
2024-09-27 12:35:00,109.7,109.7,109.56,109.59,17787.0,108.3065,108.3065,108.1683,108.1979,17787.0
2024-09-27 12:40:00,109.59,109.62,109.55,109.61,5663.0,108.1979,108.2276,108.1584,108.2177,5663.0
2024-09-27 12:45:00,109.61,109.61,109.49,109.54,7762.0,108.2177,108.2177,108.0992,108.1486,7762.0
2024-09-27 12:50:00,109.54,109.58,109.49,109.57,5426.0,108.1486,108.1881,108.0992,108.1782,5426.0
2024-09-27 12:55:00,109.59,109.62,109.45,109.5,12301.0,108.1979,108.2276,108.0597,108.1091,12301.0
2024-09-27 13:00:00,109.5,109.63,109.48,109.63,7615.0,108.1091,108.2374,108.0893,108.2374,7615.0
2024-09-27 13:05:00,109.62,109.62,109.25,109.28,18403.0,108.2276,108.2276,107.8623,107.8919,18403.0
2024-09-27 13:10:00,109.26,109.32,109.23,109.25,4886.0,107.8721,107.9314,107.8425,107.8623,4886.0
2024-09-27 13:15:00,109.23,109.29,109.19,109.28,5394.0,107.8425,107.9017,107.803,107.8919,5394.0
2024-09-27 13:20:00,109.29,109.35,109.28,109.33,5872.0,107.9017,107.961,107.8919,107.9412,5872.0
2024-09-27 13:25:00,109.29,109.31,109.26,109.27,5801.0,107.9017,107.9215,107.8721,107.882,5801.0
2024-09-27 13:30:00,109.26,109.3,109.19,109.22,8156.0,107.8721,107.9116,107.803,107.8326,8156.0
2024-09-27 13:35:00,109.22,109.22,109.02,109.02,8068.0,107.8326,107.8326,107.6352,107.6352,8068.0
2024-09-27 13:40:00,109.04,109.23,109.03,109.2,20145.0,107.6549,107.8425,107.645,107.8129,20145.0
2024-09-27 13:45:00,109.21,109.36,109.21,109.36,9703.0,107.8228,107.9709,107.8228,107.9709,9703.0
2024-09-27 13:50:00,109.36,109.42,109.33,109.37,10376.0,107.9709,108.0301,107.9412,107.9807,10376.0
2024-09-27 13:55:00,109.35,109.35,109.21,109.32,13479.0,107.961,107.961,107.8228,107.9314,13479.0
2024-09-27 14:00:00,109.32,109.36,109.05,109.06,21093.0,107.9314,107.9709,107.6648,107.6747,21093.0
2024-09-27 14:05:00,109.04,109.12,109.02,109.11,11543.0,107.6549,107.7339,107.6352,107.724,11543.0
2024-09-27 14:10:00,109.13,109.17,109.11,109.16,9450.0,107.7438,107.7833,107.724,107.7734,9450.0
2024-09-27 14:15:00,109.17,109.26,109.17,109.23,10761.0,107.7833,107.8721,107.7833,107.8425,10761.0
2024-09-27 14:20:00,109.24,109.31,109.24,109.3,9311.0,107.8524,107.9215,107.8524,107.9116,9311.0
2024-09-27 14:25:00,109.32,109.34,109.2,109.21,39703.0,107.9314,107.9511,107.8129,107.8228,39703.0
2024-09-27 14:30:00,109.2,109.2,108.9,108.98,10339.0,107.8129,107.8129,107.5167,107.5957,10339.0
2024-09-27 14:35:00,108.98,109.03,108.96,108.99,7069.0,107.5957,107.645,107.5759,107.6056,7069.0
2024-09-27 14:40:00,108.97,109.11,108.93,109.01,9219.0,107.5858,107.724,107.5463,107.6253,9219.0
2024-09-27 14:45:00,109.03,109.13,109.02,109.07,11087.0,107.645,107.7438,107.6352,107.6845,11087.0
2024-09-27 14:50:00,109.08,109.22,109.08,109.2,9142.0,107.6944,107.8326,107.6944,107.8129,9142.0
2024-09-27 14:55:00,109.2,109.27,109.16,109.27,10621.0,107.8129,107.882,107.7734,107.882,10621.0
2024-09-27 15:00:00,109.27,109.33,109.24,109.24,11629.0,107.882,107.9412,107.8524,107.8524,11629.0
2024-09-27 15:05:00,109.22,109.24,109.04,109.06,9882.0,107.8326,107.8524,107.6549,107.6747,9882.0
2024-09-27 15:10:00,109.08,109.15,109.03,109.15,14203.0,107.6944,107.7635,107.645,107.7635,14203.0
2024-09-27 15:15:00,109.16,109.23,109.15,109.15,14932.0,107.7734,107.8425,107.7635,107.7635,14932.0
2024-09-27 15:20:00,109.15,109.16,109.06,109.1,28312.0,107.7635,107.7734,107.6747,107.7142,28312.0
2024-09-27 15:25:00,109.11,109.14,108.96,109.04,22538.0,107.724,107.7536,107.5759,107.6549,22538.0
2024-09-27 15:30:00,109.02,109.06,108.97,109.05,17482.0,107.6352,107.6747,107.5858,107.6648,17482.0
2024-09-27 15:35:00,109.07,109.07,108.93,108.95,21061.0,107.6845,107.6845,107.5463,107.5661,21061.0
2024-09-27 15:40:00,108.93,109.03,108.87,109.03,73941.0,107.5463,107.645,107.4871,107.645,73941.0
2024-09-27 15:45:00,109.04,109.06,108.92,109.03,24117.0,107.6549,107.6747,107.5364,107.645,24117.0
2024-09-27 15:50:00,109.02,109.22,109.02,109.15,49129.0,107.6352,107.8326,107.6352,107.7635,49129.0
2024-09-27 15:55:00,109.15,109.32,109.09,109.22,188387.0,107.7635,107.9314,107.7043,107.8326,188387.0
2024-09-30 09:30:00,108.65,109.15,108.45,109.05,72511.0,107.2699,107.7635,107.0724,107.6648,72511.0
2024-09-30 09:35:00,109.05,109.16,108.76,108.98,22145.0,107.6648,107.7734,107.3785,107.5957,22145.0
2024-09-30 09:40:00,109.0,109.0,108.68,108.79,5411.0,107.6154,107.6154,107.2995,107.4081,5411.0
2024-09-30 09:45:00,108.82,108.84,108.53,108.82,17341.0,107.4377,107.4575,107.1514,107.4377,17341.0
2024-09-30 09:50:00,108.84,108.88,108.65,108.68,13996.0,107.4575,107.497,107.2699,107.2995,13996.0
2024-09-30 09:55:00,108.67,108.85,108.62,108.8,21125.0,107.2896,107.4673,107.2403,107.418,21125.0
2024-09-30 10:00:00,108.77,108.93,108.66,108.68,20984.0,107.3883,107.5463,107.2797,107.2995,20984.0
2024-09-30 10:05:00,108.66,108.78,108.59,108.7,7455.0,107.2797,107.3982,107.2106,107.3192,7455.0
2024-09-30 10:10:00,108.57,108.61,108.46,108.53,1979.0,107.1909,107.2304,107.0823,107.1514,1979.0
2024-09-30 10:15:00,108.53,108.65,108.48,108.57,3848.0,107.1514,107.2699,107.102,107.1909,3848.0
2024-09-30 10:20:00,108.59,108.73,108.59,108.67,4696.0,107.2106,107.3489,107.2106,107.2896,4696.0
2024-09-30 10:25:00,108.63,108.67,108.36,108.41,5046.0,107.2501,107.2896,106.9836,107.0329,5046.0
2024-09-30 10:30:00,108.44,108.62,108.41,108.56,5036.0,107.0625,107.2403,107.0329,107.181,5036.0
2024-09-30 10:35:00,108.59,108.63,108.45,108.59,9483.0,107.2106,107.2501,107.0724,107.2106,9483.0
2024-09-30 10:40:00,108.63,108.71,108.6,108.71,5468.0,107.2501,107.3291,107.2205,107.3291,5468.0
2024-09-30 10:45:00,108.71,108.72,108.66,108.66,3563.0,107.3291,107.339,107.2797,107.2797,3563.0
2024-09-30 10:50:00,108.63,108.73,108.57,108.61,5165.0,107.2501,107.3489,107.1909,107.2304,5165.0
2024-09-30 10:55:00,108.62,108.7,108.56,108.61,9322.0,107.2403,107.3192,107.181,107.2304,9322.0
2024-09-30 11:00:00,108.62,108.74,108.61,108.73,6085.0,107.2403,107.3587,107.2304,107.3489,6085.0
2024-09-30 11:05:00,108.72,108.75,108.54,108.56,7118.0,107.339,107.3686,107.1613,107.181,7118.0
2024-09-30 11:10:00,108.56,108.56,108.43,108.53,5880.0,107.181,107.181,107.0527,107.1514,5880.0
2024-09-30 11:15:00,108.52,108.66,108.49,108.55,7487.0,107.1415,107.2797,107.1119,107.1711,7487.0
2024-09-30 11:20:00,108.55,108.57,108.37,108.37,4142.0,107.1711,107.1909,106.9934,106.9934,4142.0
2024-09-30 11:25:00,108.37,108.37,108.3,108.34,9545.0,106.9934,106.9934,106.9243,106.9638,9545.0
2024-09-30 11:30:00,108.34,108.41,108.31,108.38,7734.0,106.9638,107.0329,106.9342,107.0033,7734.0
2024-09-30 11:35:00,108.39,108.41,108.34,108.36,3263.0,107.0132,107.0329,106.9638,106.9836,3263.0
2024-09-30 11:40:00,108.33,108.34,108.23,108.28,21208.0,106.9539,106.9638,106.8552,106.9046,21208.0
2024-09-30 11:45:00,108.27,108.32,108.24,108.31,5260.0,106.8947,106.9441,106.8651,106.9342,5260.0
2024-09-30 11:50:00,108.28,108.31,108.24,108.27,5569.0,106.9046,106.9342,106.8651,106.8947,5569.0
2024-09-30 11:55:00,108.3,108.32,108.22,108.28,5350.0,106.9243,106.9441,106.8453,106.9046,5350.0
2024-09-30 12:00:00,108.28,108.29,108.21,108.29,4387.0,106.9046,106.9144,106.8355,106.9144,4387.0
2024-09-30 12:05:00,108.27,108.38,108.27,108.38,11556.0,106.8947,107.0033,106.8947,107.0033,11556.0
2024-09-30 12:10:00,108.4,108.53,108.39,108.52,11557.0,107.023,107.1514,107.0132,107.1415,11557.0
2024-09-30 12:15:00,108.52,108.55,108.44,108.45,2550.0,107.1415,107.1711,107.0625,107.0724,2550.0
2024-09-30 12:20:00,108.43,108.49,108.41,108.47,3105.0,107.0527,107.1119,107.0329,107.0922,3105.0
2024-09-30 12:25:00,108.47,108.53,108.46,108.51,3071.0,107.0922,107.1514,107.0823,107.1317,3071.0
2024-09-30 12:30:00,108.52,108.59,108.44,108.44,8999.0,107.1415,107.2106,107.0625,107.0625,8999.0
2024-09-30 12:35:00,108.44,108.49,108.44,108.48,2560.0,107.0625,107.1119,107.0625,107.102,2560.0
2024-09-30 12:40:00,108.48,108.5,108.44,108.48,5854.0,107.102,107.1218,107.0625,107.102,5854.0
2024-09-30 12:45:00,108.5,108.5,108.4,108.43,1710.0,107.1218,107.1218,107.023,107.0527,1710.0
2024-09-30 12:50:00,108.41,108.49,108.35,108.44,8619.0,107.0329,107.1119,106.9737,107.0625,8619.0
2024-09-30 12:55:00,108.48,108.56,108.46,108.54,2010.0,107.102,107.181,107.0823,107.1613,2010.0
2024-09-30 13:00:00,108.51,108.52,108.4,108.48,10359.0,107.1317,107.1415,107.023,107.102,10359.0
2024-09-30 13:05:00,108.49,108.58,108.49,108.58,4963.0,107.1119,107.2008,107.1119,107.2008,4963.0
2024-09-30 13:10:00,108.58,108.61,108.5,108.52,7453.0,107.2008,107.2304,107.1218,107.1415,7453.0
2024-09-30 13:15:00,108.52,108.62,108.5,108.57,12494.0,107.1415,107.2403,107.1218,107.1909,12494.0
2024-09-30 13:20:00,108.56,108.63,108.55,108.56,3329.0,107.181,107.2501,107.1711,107.181,3329.0
2024-09-30 13:25:00,108.57,108.64,108.55,108.62,3440.0,107.1909,107.26,107.1711,107.2403,3440.0
2024-09-30 13:30:00,108.61,108.61,108.53,108.53,4675.0,107.2304,107.2304,107.1514,107.1514,4675.0
2024-09-30 13:35:00,108.55,108.58,108.4,108.4,9814.0,107.1711,107.2008,107.023,107.023,9814.0
2024-09-30 13:40:00,108.4,108.45,108.38,108.45,5920.0,107.023,107.0724,107.0033,107.0724,5920.0
2024-09-30 13:45:00,108.44,108.47,108.43,108.45,3961.0,107.0625,107.0922,107.0527,107.0724,3961.0
2024-09-30 13:50:00,108.47,108.66,108.46,108.65,12820.0,107.0922,107.2797,107.0823,107.2699,12820.0
2024-09-30 13:55:00,108.67,108.69,108.48,108.61,11634.0,107.2896,107.3094,107.102,107.2304,11634.0
2024-09-30 14:00:00,108.59,108.63,108.57,108.63,6557.0,107.2106,107.2501,107.1909,107.2501,6557.0
2024-09-30 14:05:00,108.65,108.65,108.4,108.54,15359.0,107.2699,107.2699,107.023,107.1613,15359.0
2024-09-30 14:10:00,108.52,108.54,108.33,108.33,11445.0,107.1415,107.1613,106.9539,106.9539,11445.0
2024-09-30 14:15:00,108.33,108.4,108.26,108.26,10488.0,106.9539,107.023,106.8848,106.8848,10488.0
2024-09-30 14:20:00,108.23,108.25,108.12,108.24,25537.0,106.8552,106.875,106.7466,106.8651,25537.0
2024-09-30 14:25:00,108.25,108.36,108.19,108.29,34040.0,106.875,106.9836,106.8157,106.9144,34040.0
2024-09-30 14:30:00,108.29,108.36,108.13,108.31,9915.0,106.9144,106.9836,106.7565,106.9342,9915.0
2024-09-30 14:35:00,108.32,108.53,108.32,108.46,5634.0,106.9441,107.1514,106.9441,107.0823,5634.0
2024-09-30 14:40:00,108.51,108.6,108.47,108.49,3814.0,107.1317,107.2205,107.0922,107.1119,3814.0
2024-09-30 14:45:00,108.54,108.63,108.5,108.51,5936.0,107.1613,107.2501,107.1218,107.1317,5936.0
2024-09-30 14:50:00,108.52,108.62,108.49,108.62,8838.0,107.1415,107.2403,107.1119,107.2403,8838.0
2024-09-30 14:55:00,108.6,108.6,108.5,108.51,12214.0,107.2205,107.2205,107.1218,107.1317,12214.0
2024-09-30 15:00:00,108.5,108.62,108.41,108.62,22512.0,107.1218,107.2403,107.0329,107.2403,22512.0
2024-09-30 15:05:00,108.62,108.71,108.6,108.7,9918.0,107.2403,107.3291,107.2205,107.3192,9918.0
2024-09-30 15:10:00,108.69,108.71,108.57,108.66,9348.0,107.3094,107.3291,107.1909,107.2797,9348.0
2024-09-30 15:15:00,108.63,108.85,108.63,108.82,13449.0,107.2501,107.4673,107.2501,107.4377,13449.0
2024-09-30 15:20:00,108.82,108.82,108.7,108.79,17090.0,107.4377,107.4377,107.3192,107.4081,17090.0
2024-09-30 15:25:00,108.79,108.79,108.71,108.77,9890.0,107.4081,107.4081,107.3291,107.3883,9890.0
2024-09-30 15:30:00,108.79,108.86,108.75,108.83,21860.0,107.4081,107.4772,107.3686,107.4476,21860.0
2024-09-30 15:35:00,108.81,108.99,108.75,108.97,20527.0,107.4278,107.6056,107.3686,107.5858,20527.0
2024-09-30 15:40:00,108.97,109.07,108.94,109.06,52118.0,107.5858,107.6845,107.5562,107.6747,52118.0
2024-09-30 15:45:00,109.05,109.18,109.03,109.12,32827.0,107.6648,107.7931,107.645,107.7339,32827.0
2024-09-30 15:50:00,109.12,109.42,109.04,109.34,51830.0,107.7339,108.0301,107.6549,107.9511,51830.0
2024-09-30 15:55:00,109.34,109.56,109.28,109.34,164716.0,107.9511,108.1683,107.8919,107.9511,164716.0
2024-10-01 09:30:00,109.19,109.48,108.82,108.95,48360.0,107.803,108.0893,107.4377,107.5661,48360.0
2024-10-01 09:35:00,108.95,108.96,108.6,108.86,17860.0,107.5661,107.5759,107.2205,107.4772,17860.0
2024-10-01 09:40:00,108.86,108.94,108.66,108.87,27207.0,107.4772,107.5562,107.2797,107.4871,27207.0
2024-10-01 09:45:00,108.81,108.85,108.59,108.78,34426.0,107.4278,107.4673,107.2106,107.3982,34426.0
2024-10-01 09:50:00,108.77,109.13,108.66,109.07,12350.0,107.3883,107.7438,107.2797,107.6845,12350.0
2024-10-01 09:55:00,109.07,109.12,108.89,109.02,18658.0,107.6845,107.7339,107.5068,107.6352,18658.0
2024-10-01 10:00:00,109.02,109.21,108.63,109.09,29450.0,107.6352,107.8228,107.2501,107.7043,29450.0
2024-10-01 10:05:00,109.04,109.1,108.64,108.64,18665.0,107.6549,107.7142,107.26,107.26,18665.0
2024-10-01 10:10:00,108.64,108.87,108.51,108.64,25162.0,107.26,107.4871,107.1317,107.26,25162.0
2024-10-01 10:15:00,108.73,108.77,108.55,108.61,23783.0,107.3489,107.3883,107.1711,107.2304,23783.0
2024-10-01 10:20:00,108.72,109.21,108.67,108.89,15019.0,107.339,107.8228,107.2896,107.5068,15019.0
2024-10-01 10:25:00,108.8,108.89,108.63,108.83,29022.0,107.418,107.5068,107.2501,107.4476,29022.0
2024-10-01 10:30:00,108.89,108.91,108.6,108.87,21776.0,107.5068,107.5266,107.2205,107.4871,21776.0
2024-10-01 10:35:00,108.78,109.02,108.72,108.93,14377.0,107.3982,107.6352,107.339,107.5463,14377.0
2024-10-01 10:40:00,108.94,109.1,108.93,109.01,15737.0,107.5562,107.7142,107.5463,107.6253,15737.0
2024-10-01 10:45:00,109.01,109.1,108.81,108.84,7187.0,107.6253,107.7142,107.4278,107.4575,7187.0
2024-10-01 10:50:00,108.8,108.81,108.6,108.62,13335.0,107.418,107.4278,107.2205,107.2403,13335.0
2024-10-01 10:55:00,108.64,108.8,108.63,108.75,9366.0,107.26,107.418,107.2501,107.3686,9366.0
2024-10-01 11:00:00,108.76,108.86,108.71,108.79,11838.0,107.3785,107.4772,107.3291,107.4081,11838.0
2024-10-01 11:05:00,108.78,108.83,108.64,108.7,84527.0,107.3982,107.4476,107.26,107.3192,84527.0
2024-10-01 11:10:00,108.67,108.77,108.63,108.72,25368.0,107.2896,107.3883,107.2501,107.339,25368.0
2024-10-01 11:15:00,108.75,109.06,108.74,109.05,46189.0,107.3686,107.6747,107.3587,107.6648,46189.0
2024-10-01 11:20:00,109.06,109.25,109.02,109.19,31108.0,107.6747,107.8623,107.6352,107.803,31108.0
2024-10-01 11:25:00,109.21,109.54,109.21,109.51,27068.0,107.8228,108.1486,107.8228,108.1189,27068.0
2024-10-01 11:30:00,109.48,109.68,109.46,109.63,10054.0,108.0893,108.2868,108.0696,108.2374,10054.0
2024-10-01 11:35:00,109.63,109.7,109.57,109.67,7750.0,108.2374,108.3065,108.1782,108.2769,7750.0
2024-10-01 11:40:00,109.67,110.23,109.6,110.03,63086.0,108.2769,108.8298,108.2078,108.6323,63086.0
2024-10-01 11:45:00,110.04,110.04,109.85,110.02,13134.0,108.6422,108.6422,108.4546,108.6225,13134.0
2024-10-01 11:50:00,110.02,110.17,109.98,110.11,17585.0,108.6225,108.7706,108.583,108.7113,17585.0
2024-10-01 11:55:00,110.13,110.15,109.87,109.88,15182.0,108.7311,108.7508,108.4744,108.4843,15182.0
2024-10-01 12:00:00,109.83,110.02,109.7,109.99,9694.0,108.4349,108.6225,108.3065,108.5929,9694.0
2024-10-01 12:05:00,109.98,110.13,109.98,110.11,20317.0,108.583,108.7311,108.583,108.7113,20317.0
2024-10-01 12:10:00,110.11,110.24,109.96,110.01,13759.0,108.7113,108.8397,108.5632,108.6126,13759.0
2024-10-01 12:15:00,110.02,110.1,109.86,109.88,7438.0,108.6225,108.7015,108.4645,108.4843,7438.0
2024-10-01 12:20:00,109.9,109.95,109.8,109.8,3154.0,108.504,108.5534,108.4053,108.4053,3154.0
2024-10-01 12:25:00,109.78,109.81,109.63,109.8,12584.0,108.3855,108.4151,108.2374,108.4053,12584.0
2024-10-01 12:30:00,109.75,109.75,109.25,109.61,18202.0,108.3559,108.3559,107.8623,108.2177,18202.0
2024-10-01 12:35:00,109.51,109.61,109.45,109.51,6101.0,108.1189,108.2177,108.0597,108.1189,6101.0
2024-10-01 12:40:00,109.48,109.63,109.44,109.5,7491.0,108.0893,108.2374,108.0498,108.1091,7491.0
2024-10-01 12:45:00,109.5,109.52,109.28,109.35,8695.0,108.1091,108.1288,107.8919,107.961,8695.0
2024-10-01 12:50:00,109.44,109.7,109.43,109.58,6637.0,108.0498,108.3065,108.04,108.1881,6637.0
2024-10-01 12:55:00,109.57,109.6,109.37,109.48,6817.0,108.1782,108.2078,107.9807,108.0893,6817.0
2024-10-01 13:00:00,109.48,109.48,109.26,109.3,6356.0,108.0893,108.0893,107.8721,107.9116,6356.0
2024-10-01 13:05:00,109.32,109.32,109.19,109.23,4605.0,107.9314,107.9314,107.803,107.8425,4605.0
2024-10-01 13:10:00,109.28,109.29,109.16,109.16,7234.0,107.8919,107.9017,107.7734,107.7734,7234.0
2024-10-01 13:15:00,109.18,109.22,109.06,109.08,18479.0,107.7931,107.8326,107.6747,107.6944,18479.0
2024-10-01 13:20:00,109.14,109.22,109.03,109.07,5518.0,107.7536,107.8326,107.645,107.6845,5518.0
2024-10-01 13:25:00,109.06,109.24,109.03,109.14,38966.0,107.6747,107.8524,107.645,107.7536,38966.0
2024-10-01 13:30:00,109.13,109.34,109.08,109.26,15735.0,107.7438,107.9511,107.6944,107.8721,15735.0
2024-10-01 13:35:00,109.2,109.27,109.09,109.18,13903.0,107.8129,107.882,107.7043,107.7931,13903.0
2024-10-01 13:40:00,109.18,109.41,109.14,109.37,6864.0,107.7931,108.0202,107.7536,107.9807,6864.0
2024-10-01 13:45:00,109.35,109.48,109.31,109.34,11776.0,107.961,108.0893,107.9215,107.9511,11776.0
2024-10-01 13:50:00,109.37,109.39,109.31,109.36,6595.0,107.9807,108.0005,107.9215,107.9709,6595.0
2024-10-01 13:55:00,109.36,109.61,109.36,109.61,8282.0,107.9709,108.2177,107.9709,108.2177,8282.0
2024-10-01 14:00:00,109.58,109.74,109.57,109.71,7362.0,108.1881,108.346,108.1782,108.3164,7362.0
2024-10-01 14:05:00,109.73,109.75,109.67,109.71,6845.0,108.3362,108.3559,108.2769,108.3164,6845.0
2024-10-01 14:10:00,109.73,110.03,109.66,109.99,51644.0,108.3362,108.6323,108.267,108.5929,51644.0
2024-10-01 14:15:00,109.99,110.15,109.99,110.07,10475.0,108.5929,108.7508,108.5929,108.6718,10475.0
2024-10-01 14:20:00,110.11,110.2,110.04,110.14,13584.0,108.7113,108.8002,108.6422,108.7409,13584.0
2024-10-01 14:25:00,110.14,110.14,110.02,110.11,29852.0,108.7409,108.7409,108.6225,108.7113,29852.0
2024-10-01 14:30:00,110.12,110.19,109.99,110.05,34063.0,108.7212,108.7903,108.5929,108.6521,34063.0
2024-10-01 14:35:00,110.03,110.07,109.89,109.93,9936.0,108.6323,108.6718,108.4941,108.5336,9936.0
2024-10-01 14:40:00,109.92,109.98,109.8,109.82,8090.0,108.5237,108.583,108.4053,108.425,8090.0
2024-10-01 14:45:00,109.86,109.92,109.76,109.8,7090.0,108.4645,108.5237,108.3658,108.4053,7090.0
2024-10-01 14:50:00,109.83,109.88,109.67,109.72,9030.0,108.4349,108.4843,108.2769,108.3263,9030.0
2024-10-01 14:55:00,109.74,109.86,109.72,109.81,22532.0,108.346,108.4645,108.3263,108.4151,22532.0
2024-10-01 15:00:00,109.82,109.91,109.7,109.91,43304.0,108.425,108.5139,108.3065,108.5139,43304.0
2024-10-01 15:05:00,109.89,109.94,109.82,109.82,12796.0,108.4941,108.5435,108.425,108.425,12796.0
2024-10-01 15:10:00,109.84,109.87,109.67,109.67,9640.0,108.4448,108.4744,108.2769,108.2769,9640.0
2024-10-01 15:15:00,109.67,109.7,109.6,109.68,11122.0,108.2769,108.3065,108.2078,108.2868,11122.0
2024-10-01 15:20:00,109.68,109.79,109.66,109.77,9903.0,108.2868,108.3954,108.267,108.3756,9903.0
2024-10-01 15:25:00,109.77,109.81,109.74,109.77,17329.0,108.3756,108.4151,108.346,108.3756,17329.0
2024-10-01 15:30:00,109.74,109.83,109.52,109.52,25636.0,108.346,108.4349,108.1288,108.1288,25636.0
2024-10-01 15:35:00,109.5,109.58,109.35,109.52,18332.0,108.1091,108.1881,107.961,108.1288,18332.0
2024-10-01 15:40:00,109.52,109.58,109.36,109.38,21740.0,108.1288,108.1881,107.9709,107.9906,21740.0
2024-10-01 15:45:00,109.37,109.41,109.23,109.27,26458.0,107.9807,108.0202,107.8425,107.882,26458.0
2024-10-01 15:50:00,109.28,109.4,109.2,109.25,48402.0,107.8919,108.0103,107.8129,107.8623,48402.0
2024-10-01 15:55:00,109.25,109.4,109.22,109.25,153285.0,107.8623,108.0103,107.8326,107.8623,153285.0
2024-10-02 09:30:00,109.26,109.89,108.95,109.34,41135.0,107.8721,108.4941,107.5661,107.9511,41135.0
2024-10-02 09:35:00,109.54,109.72,109.31,109.36,15719.0,108.1486,108.3263,107.9215,107.9709,15719.0
2024-10-02 09:40:00,109.41,109.49,109.11,109.41,15923.0,108.0202,108.0992,107.724,108.0202,15923.0
2024-10-02 09:45:00,109.45,109.82,109.31,109.77,13004.0,108.0597,108.425,107.9215,108.3756,13004.0
2024-10-02 09:50:00,109.9,110.04,109.81,110.02,13330.0,108.504,108.6422,108.4151,108.6225,13330.0
2024-10-02 09:55:00,110.02,110.07,109.84,109.88,34092.0,108.6225,108.6718,108.4448,108.4843,34092.0
2024-10-02 10:00:00,109.88,110.23,109.85,110.03,28345.0,108.4843,108.8298,108.4546,108.6323,28345.0
2024-10-02 10:05:00,110.03,110.13,109.92,110.08,13745.0,108.6323,108.7311,108.5237,108.6817,13745.0
2024-10-02 10:10:00,110.09,110.3,110.07,110.3,10402.0,108.6916,108.8989,108.6718,108.8989,10402.0
2024-10-02 10:15:00,110.26,110.35,110.11,110.33,7164.0,108.8594,108.9483,108.7113,108.9285,7164.0
2024-10-02 10:20:00,110.32,110.45,109.81,109.82,21791.0,108.9187,109.047,108.4151,108.425,21791.0
2024-10-02 10:25:00,109.83,110.3,109.77,110.3,28478.0,108.4349,108.8989,108.3756,108.8989,28478.0
2024-10-02 10:30:00,110.27,110.63,110.23,110.62,26962.0,108.8693,109.2247,108.8298,109.2149,26962.0
2024-10-02 10:35:00,110.59,110.59,110.33,110.39,21065.0,109.1852,109.1852,108.9285,108.9878,21065.0
2024-10-02 10:40:00,110.41,110.51,110.28,110.42,11543.0,109.0075,109.1062,108.8792,109.0174,11543.0
2024-10-02 10:45:00,110.39,110.58,110.34,110.57,15046.0,108.9878,109.1754,108.9384,109.1655,15046.0
2024-10-02 10:50:00,110.57,110.57,110.2,110.2,7319.0,109.1655,109.1655,108.8002,108.8002,7319.0
2024-10-02 10:55:00,110.18,110.33,110.17,110.19,35060.0,108.7804,108.9285,108.7706,108.7903,35060.0
2024-10-02 11:00:00,110.17,110.37,110.1,110.34,15345.0,108.7706,108.968,108.7015,108.9384,15345.0
2024-10-02 11:05:00,110.32,110.41,110.3,110.3,22866.0,108.9187,109.0075,108.8989,108.8989,22866.0
2024-10-02 11:10:00,110.31,110.4,110.3,110.35,42046.0,108.9088,108.9976,108.8989,108.9483,42046.0
2024-10-02 11:15:00,110.35,110.43,110.24,110.4,12621.0,108.9483,109.0273,108.8397,108.9976,12621.0
2024-10-02 11:20:00,110.4,110.42,110.28,110.39,14667.0,108.9976,109.0174,108.8792,108.9878,14667.0
2024-10-02 11:25:00,110.41,110.53,110.36,110.51,8149.0,109.0075,109.126,108.9582,109.1062,8149.0
2024-10-02 11:30:00,110.51,110.66,110.5,110.66,13856.0,109.1062,109.2543,109.0964,109.2543,13856.0
2024-10-02 11:35:00,110.66,110.79,110.63,110.79,12996.0,109.2543,109.3827,109.2247,109.3827,12996.0
2024-10-02 11:40:00,110.78,110.97,110.76,110.97,14628.0,109.3728,109.5604,109.3531,109.5604,14628.0
2024-10-02 11:45:00,110.97,110.99,110.71,110.73,14315.0,109.5604,109.5802,109.3037,109.3235,14315.0
2024-10-02 11:50:00,110.76,110.85,110.59,110.6,22955.0,109.3531,109.4419,109.1852,109.1951,22955.0
2024-10-02 11:55:00,110.58,110.6,110.46,110.47,23722.0,109.1754,109.1951,109.0569,109.0668,23722.0
2024-10-02 12:00:00,110.46,110.46,110.26,110.26,11043.0,109.0569,109.0569,108.8594,108.8594,11043.0
2024-10-02 12:05:00,110.27,110.46,110.26,110.45,33792.0,108.8693,109.0569,108.8594,109.047,33792.0
2024-10-02 12:10:00,110.48,110.53,110.34,110.41,11706.0,109.0766,109.126,108.9384,109.0075,11706.0
2024-10-02 12:15:00,110.41,110.44,110.32,110.39,13265.0,109.0075,109.0371,108.9187,108.9878,13265.0
2024-10-02 12:20:00,110.37,110.38,110.25,110.38,15992.0,108.968,108.9779,108.8496,108.9779,15992.0
2024-10-02 12:25:00,110.37,110.45,110.35,110.41,9069.0,108.968,109.047,108.9483,109.0075,9069.0
2024-10-02 12:30:00,110.39,110.39,110.24,110.26,20757.0,108.9878,108.9878,108.8397,108.8594,20757.0
2024-10-02 12:35:00,110.24,110.26,110.21,110.25,7773.0,108.8397,108.8594,108.8101,108.8496,7773.0
2024-10-02 12:40:00,110.23,110.25,110.2,110.22,8507.0,108.8298,108.8496,108.8002,108.8199,8507.0
2024-10-02 12:45:00,110.2,110.27,110.14,110.18,9575.0,108.8002,108.8693,108.7409,108.7804,9575.0
2024-10-02 12:50:00,110.19,110.26,110.19,110.23,3772.0,108.7903,108.8594,108.7903,108.8298,3772.0
2024-10-02 12:55:00,110.22,110.26,110.07,110.08,11509.0,108.8199,108.8594,108.6718,108.6817,11509.0
2024-10-02 13:00:00,110.05,110.18,109.96,109.96,14092.0,108.6521,108.7804,108.5632,108.5632,14092.0
2024-10-02 13:05:00,109.94,109.97,109.86,109.94,9798.0,108.5435,108.5731,108.4645,108.5435,9798.0
2024-10-02 13:10:00,109.94,109.99,109.89,109.91,8180.0,108.5435,108.5929,108.4941,108.5139,8180.0
2024-10-02 13:15:00,109.91,109.98,109.87,109.91,11291.0,108.5139,108.583,108.4744,108.5139,11291.0
2024-10-02 13:20:00,109.91,109.95,109.9,109.91,6654.0,108.5139,108.5534,108.504,108.5139,6654.0
2024-10-02 13:25:00,109.89,110.06,109.89,109.97,11370.0,108.4941,108.662,108.4941,108.5731,11370.0
2024-10-02 13:30:00,109.96,110.01,109.83,109.88,13394.0,108.5632,108.6126,108.4349,108.4843,13394.0
2024-10-02 13:35:00,109.88,110.01,109.87,109.99,11743.0,108.4843,108.6126,108.4744,108.5929,11743.0
2024-10-02 13:40:00,110.01,110.02,109.93,109.96,11615.0,108.6126,108.6225,108.5336,108.5632,11615.0
2024-10-02 13:45:00,109.95,110.11,109.93,110.1,8289.0,108.5534,108.7113,108.5336,108.7015,8289.0
2024-10-02 13:50:00,110.11,110.19,110.09,110.19,7367.0,108.7113,108.7903,108.6916,108.7903,7367.0
2024-10-02 13:55:00,110.2,110.32,110.18,110.32,8541.0,108.8002,108.9187,108.7804,108.9187,8541.0
2024-10-02 14:00:00,110.31,110.34,110.21,110.26,14489.0,108.9088,108.9384,108.8101,108.8594,14489.0
2024-10-02 14:05:00,110.26,110.4,110.24,110.32,19612.0,108.8594,108.9976,108.8397,108.9187,19612.0
2024-10-02 14:10:00,110.32,110.36,110.29,110.31,14097.0,108.9187,108.9582,108.889,108.9088,14097.0
2024-10-02 14:15:00,110.32,110.39,110.29,110.3,20081.0,108.9187,108.9878,108.889,108.8989,20081.0
2024-10-02 14:20:00,110.3,110.3,110.14,110.23,38833.0,108.8989,108.8989,108.7409,108.8298,38833.0
2024-10-02 14:25:00,110.23,110.27,109.97,110.15,18810.0,108.8298,108.8693,108.5731,108.7508,18810.0
2024-10-02 14:30:00,110.15,110.39,110.12,110.39,16670.0,108.7508,108.9878,108.7212,108.9878,16670.0
2024-10-02 14:35:00,110.39,110.42,110.27,110.41,14559.0,108.9878,109.0174,108.8693,109.0075,14559.0
2024-10-02 14:40:00,110.4,110.47,110.39,110.47,11835.0,108.9976,109.0668,108.9878,109.0668,11835.0
2024-10-02 14:45:00,110.46,110.52,110.44,110.47,17045.0,109.0569,109.1161,109.0371,109.0668,17045.0
2024-10-02 14:50:00,110.48,110.48,110.26,110.3,19286.0,109.0766,109.0766,108.8594,108.8989,19286.0
2024-10-02 14:55:00,110.27,110.38,110.23,110.23,11112.0,108.8693,108.9779,108.8298,108.8298,11112.0
2024-10-02 15:00:00,110.22,110.24,110.15,110.2,16370.0,108.8199,108.8397,108.7508,108.8002,16370.0
2024-10-02 15:05:00,110.19,110.21,110.13,110.16,36996.0,108.7903,108.8101,108.7311,108.7607,36996.0
2024-10-02 15:10:00,110.17,110.27,110.17,110.25,44638.0,108.7706,108.8693,108.7706,108.8496,44638.0
2024-10-02 15:15:00,110.23,110.23,110.06,110.13,20638.0,108.8298,108.8298,108.662,108.7311,20638.0
2024-10-02 15:20:00,110.12,110.13,109.99,110.04,23085.0,108.7212,108.7311,108.5929,108.6422,23085.0
2024-10-02 15:25:00,110.04,110.05,109.95,109.99,18485.0,108.6422,108.6521,108.5534,108.5929,18485.0
2024-10-02 15:30:00,110.0,110.0,109.84,109.9,37187.0,108.6027,108.6027,108.4448,108.504,37187.0
2024-10-02 15:35:00,109.9,110.0,109.9,109.97,29626.0,108.504,108.6027,108.504,108.5731,29626.0
2024-10-02 15:40:00,109.96,110.1,109.95,110.1,34461.0,108.5632,108.7015,108.5534,108.7015,34461.0
2024-10-02 15:45:00,110.1,110.27,110.08,110.22,125560.0,108.7015,108.8693,108.6817,108.8199,125560.0
2024-10-02 15:50:00,110.21,110.42,110.14,110.36,51098.0,108.8101,109.0174,108.7409,108.9582,51098.0
2024-10-02 15:55:00,110.36,110.62,110.34,110.45,192581.0,108.9582,109.2149,108.9384,109.047,192581.0
2024-10-03 09:30:00,110.01,110.32,109.76,110.04,50025.0,108.6126,108.9187,108.3658,108.6422,50025.0
2024-10-03 09:35:00,110.01,110.08,109.65,109.65,27435.0,108.6126,108.6817,108.2572,108.2572,27435.0
2024-10-03 09:40:00,109.67,110.01,109.64,109.64,18982.0,108.2769,108.6126,108.2473,108.2473,18982.0
2024-10-03 09:45:00,109.6,109.74,109.25,109.32,28559.0,108.2078,108.346,107.8623,107.9314,28559.0
2024-10-03 09:50:00,109.31,109.32,108.95,109.06,24285.0,107.9215,107.9314,107.5661,107.6747,24285.0
2024-10-03 09:55:00,109.07,109.26,109.04,109.25,9883.0,107.6845,107.8721,107.6549,107.8623,9883.0
2024-10-03 10:00:00,109.27,109.57,109.18,109.39,20126.0,107.882,108.1782,107.7931,108.0005,20126.0
2024-10-03 10:05:00,109.38,109.58,109.2,109.54,37449.0,107.9906,108.1881,107.8129,108.1486,37449.0
2024-10-03 10:10:00,109.54,109.64,109.15,109.36,44522.0,108.1486,108.2473,107.7635,107.9709,44522.0
2024-10-03 10:15:00,109.41,109.79,109.4,109.79,24367.0,108.0202,108.3954,108.0103,108.3954,24367.0
2024-10-03 10:20:00,109.8,109.85,109.26,109.48,26382.0,108.4053,108.4546,107.8721,108.0893,26382.0
2024-10-03 10:25:00,109.46,109.5,109.37,109.45,12993.0,108.0696,108.1091,107.9807,108.0597,12993.0
2024-10-03 10:30:00,109.45,109.57,109.32,109.51,7327.0,108.0597,108.1782,107.9314,108.1189,7327.0
2024-10-03 10:35:00,109.52,109.52,109.32,109.38,7113.0,108.1288,108.1288,107.9314,107.9906,7113.0
2024-10-03 10:40:00,109.41,109.41,109.01,109.12,12246.0,108.0202,108.0202,107.6253,107.7339,12246.0
2024-10-03 10:45:00,109.15,109.44,109.11,109.21,8310.0,107.7635,108.0498,107.724,107.8228,8310.0
2024-10-03 10:50:00,109.23,109.43,109.23,109.4,4306.0,107.8425,108.04,107.8425,108.0103,4306.0
2024-10-03 10:55:00,109.34,109.38,109.08,109.1,7565.0,107.9511,107.9906,107.6944,107.7142,7565.0
2024-10-03 11:00:00,109.1,109.15,109.06,109.09,13994.0,107.7142,107.7635,107.6747,107.7043,13994.0
2024-10-03 11:05:00,109.09,109.25,109.04,109.18,15358.0,107.7043,107.8623,107.6549,107.7931,15358.0
2024-10-03 11:10:00,109.18,109.19,108.99,109.07,30374.0,107.7931,107.803,107.6056,107.6845,30374.0
2024-10-03 11:15:00,109.07,109.26,109.06,109.15,8597.0,107.6845,107.8721,107.6747,107.7635,8597.0
2024-10-03 11:20:00,109.14,109.28,109.1,109.24,7722.0,107.7536,107.8919,107.7142,107.8524,7722.0
2024-10-03 11:25:00,109.2,109.21,109.06,109.12,4539.0,107.8129,107.8228,107.6747,107.7339,4539.0
2024-10-03 11:30:00,109.11,109.34,109.11,109.23,7027.0,107.724,107.9511,107.724,107.8425,7027.0
2024-10-03 11:35:00,109.24,109.29,109.2,109.22,14583.0,107.8524,107.9017,107.8129,107.8326,14583.0
2024-10-03 11:40:00,109.24,109.49,109.24,109.49,10814.0,107.8524,108.0992,107.8524,108.0992,10814.0
2024-10-03 11:45:00,109.51,109.51,109.4,109.4,9781.0,108.1189,108.1189,108.0103,108.0103,9781.0
2024-10-03 11:50:00,109.42,109.55,109.4,109.5,6992.0,108.0301,108.1584,108.0103,108.1091,6992.0
2024-10-03 11:55:00,109.54,109.56,109.41,109.41,6241.0,108.1486,108.1683,108.0202,108.0202,6241.0
2024-10-03 12:00:00,109.42,109.48,109.4,109.43,7227.0,108.0301,108.0893,108.0103,108.04,7227.0
2024-10-03 12:05:00,109.46,109.55,109.46,109.54,75669.0,108.0696,108.1584,108.0696,108.1486,75669.0
2024-10-03 12:10:00,109.53,109.77,109.53,109.73,5582.0,108.1387,108.3756,108.1387,108.3362,5582.0
2024-10-03 12:15:00,109.73,109.76,109.7,109.73,6174.0,108.3362,108.3658,108.3065,108.3362,6174.0
2024-10-03 12:20:00,109.74,109.77,109.67,109.76,8119.0,108.346,108.3756,108.2769,108.3658,8119.0
2024-10-03 12:25:00,109.74,109.77,109.6,109.6,5940.0,108.346,108.3756,108.2078,108.2078,5940.0
2024-10-03 12:30:00,109.6,109.64,109.54,109.61,12670.0,108.2078,108.2473,108.1486,108.2177,12670.0
2024-10-03 12:35:00,109.62,109.62,109.48,109.48,4107.0,108.2276,108.2276,108.0893,108.0893,4107.0
2024-10-03 12:40:00,109.49,109.53,109.4,109.43,22211.0,108.0992,108.1387,108.0103,108.04,22211.0
2024-10-03 12:45:00,109.43,109.45,109.29,109.31,7103.0,108.04,108.0597,107.9017,107.9215,7103.0
2024-10-03 12:50:00,109.33,109.39,109.24,109.3,7066.0,107.9412,108.0005,107.8524,107.9116,7066.0
2024-10-03 12:55:00,109.3,109.46,109.29,109.36,10007.0,107.9116,108.0696,107.9017,107.9709,10007.0
2024-10-03 13:00:00,109.33,109.33,109.15,109.22,10452.0,107.9412,107.9412,107.7635,107.8326,10452.0
2024-10-03 13:05:00,109.24,109.3,109.23,109.26,5185.0,107.8524,107.9116,107.8425,107.8721,5185.0
2024-10-03 13:10:00,109.24,109.28,109.18,109.23,9676.0,107.8524,107.8919,107.7931,107.8425,9676.0
2024-10-03 13:15:00,109.24,109.24,109.1,109.13,9582.0,107.8524,107.8524,107.7142,107.7438,9582.0
2024-10-03 13:20:00,109.13,109.24,109.07,109.21,46168.0,107.7438,107.8524,107.6845,107.8228,46168.0
2024-10-03 13:25:00,109.19,109.38,109.14,109.16,19239.0,107.803,107.9906,107.7536,107.7734,19239.0
2024-10-03 13:30:00,109.13,109.33,109.13,109.32,8651.0,107.7438,107.9412,107.7438,107.9314,8651.0
2024-10-03 13:35:00,109.34,109.35,109.15,109.16,5625.0,107.9511,107.961,107.7635,107.7734,5625.0
2024-10-03 13:40:00,109.14,109.18,109.05,109.13,12798.0,107.7536,107.7931,107.6648,107.7438,12798.0
2024-10-03 13:45:00,109.16,109.23,109.16,109.22,8538.0,107.7734,107.8425,107.7734,107.8326,8538.0
2024-10-03 13:50:00,109.2,109.25,109.19,109.22,11562.0,107.8129,107.8623,107.803,107.8326,11562.0
2024-10-03 13:55:00,109.23,109.3,109.22,109.29,12463.0,107.8425,107.9116,107.8326,107.9017,12463.0
2024-10-03 14:00:00,109.29,109.33,109.25,109.32,15628.0,107.9017,107.9412,107.8623,107.9314,15628.0
2024-10-03 14:05:00,109.32,109.48,109.31,109.45,11657.0,107.9314,108.0893,107.9215,108.0597,11657.0
2024-10-03 14:10:00,109.45,109.49,109.41,109.47,7279.0,108.0597,108.0992,108.0202,108.0795,7279.0
2024-10-03 14:15:00,109.49,109.57,109.47,109.56,7217.0,108.0992,108.1782,108.0795,108.1683,7217.0
2024-10-03 14:20:00,109.54,109.62,109.45,109.58,32388.0,108.1486,108.2276,108.0597,108.1881,32388.0
2024-10-03 14:25:00,109.62,109.64,109.55,109.59,11603.0,108.2276,108.2473,108.1584,108.1979,11603.0
2024-10-03 14:30:00,109.59,109.59,109.41,109.54,29526.0,108.1979,108.1979,108.0202,108.1486,29526.0
2024-10-03 14:35:00,109.54,109.57,109.5,109.56,16571.0,108.1486,108.1782,108.1091,108.1683,16571.0
2024-10-03 14:40:00,109.58,109.6,109.55,109.57,14836.0,108.1881,108.2078,108.1584,108.1782,14836.0
2024-10-03 14:45:00,109.57,109.59,109.51,109.56,15752.0,108.1782,108.1979,108.1189,108.1683,15752.0
2024-10-03 14:50:00,109.54,109.62,109.54,109.61,12606.0,108.1486,108.2276,108.1486,108.2177,12606.0
2024-10-03 14:55:00,109.61,109.67,109.58,109.58,13614.0,108.2177,108.2769,108.1881,108.1881,13614.0
2024-10-03 15:00:00,109.59,109.66,109.53,109.62,42533.0,108.1979,108.267,108.1387,108.2276,42533.0
2024-10-03 15:05:00,109.6,109.68,109.57,109.61,51858.0,108.2078,108.2868,108.1782,108.2177,51858.0
2024-10-03 15:10:00,109.6,109.67,109.56,109.61,57145.0,108.2078,108.2769,108.1683,108.2177,57145.0
2024-10-03 15:15:00,109.6,109.65,109.59,109.6,24947.0,108.2078,108.2572,108.1979,108.2078,24947.0
2024-10-03 15:20:00,109.62,109.67,109.59,109.6,12713.0,108.2276,108.2769,108.1979,108.2078,12713.0
2024-10-03 15:25:00,109.62,109.68,109.59,109.64,17223.0,108.2276,108.2868,108.1979,108.2473,17223.0
2024-10-03 15:30:00,109.64,109.72,109.59,109.71,30378.0,108.2473,108.3263,108.1979,108.3164,30378.0
2024-10-03 15:35:00,109.72,109.77,109.66,109.74,39090.0,108.3263,108.3756,108.267,108.346,39090.0
2024-10-03 15:40:00,109.75,109.77,109.42,109.46,27573.0,108.3559,108.3756,108.0301,108.0696,27573.0
2024-10-03 15:45:00,109.46,109.59,109.46,109.59,22690.0,108.0696,108.1979,108.0696,108.1979,22690.0
2024-10-03 15:50:00,109.59,109.62,109.45,109.59,51918.0,108.1979,108.2276,108.0597,108.1979,51918.0
2024-10-03 15:55:00,109.59,109.81,109.56,109.64,195247.0,108.1979,108.4151,108.1683,108.2473,195247.0
2024-10-04 09:30:00,111.88,111.88,110.59,110.86,68690.0,110.4588,110.4588,109.1852,109.4518,68690.0
2024-10-04 09:35:00,111.04,111.04,110.23,110.5,4811.0,109.6295,109.6295,108.8298,109.0964,4811.0
2024-10-04 09:40:00,110.5,111.0,110.48,110.95,8898.0,109.0964,109.59,109.0766,109.5407,8898.0
2024-10-04 09:45:00,110.83,111.05,110.83,110.95,6582.0,109.4222,109.6394,109.4222,109.5407,6582.0
2024-10-04 09:50:00,110.95,111.13,110.89,110.89,9635.0,109.5407,109.7184,109.4814,109.4814,9635.0
2024-10-04 09:55:00,110.93,110.97,110.63,110.73,7579.0,109.5209,109.5604,109.2247,109.3235,7579.0
2024-10-04 10:00:00,110.81,110.9,110.66,110.87,5275.0,109.4024,109.4913,109.2543,109.4617,5275.0
2024-10-04 10:05:00,110.79,111.1,110.49,110.64,6942.0,109.3827,109.6888,109.0865,109.2346,6942.0
2024-10-04 10:10:00,110.55,110.92,110.48,110.89,17370.0,109.1457,109.511,109.0766,109.4814,17370.0
2024-10-04 10:15:00,110.86,111.17,110.86,110.95,16431.0,109.4518,109.7579,109.4518,109.5407,16431.0
2024-10-04 10:20:00,111.0,111.03,110.64,110.73,4490.0,109.59,109.6196,109.2346,109.3235,4490.0
2024-10-04 10:25:00,110.77,110.82,110.48,110.63,7540.0,109.3629,109.4123,109.0766,109.2247,7540.0
2024-10-04 10:30:00,110.55,110.85,110.31,110.44,18420.0,109.1457,109.4419,108.9088,109.0371,18420.0
2024-10-04 10:35:00,110.47,110.47,110.05,110.11,5617.0,109.0668,109.0668,108.6521,108.7113,5617.0
2024-10-04 10:40:00,110.04,110.27,110.04,110.22,14757.0,108.6422,108.8693,108.6422,108.8199,14757.0
2024-10-04 10:45:00,110.2,110.23,110.07,110.23,7165.0,108.8002,108.8298,108.6718,108.8298,7165.0
2024-10-04 10:50:00,110.29,110.3,110.15,110.16,9517.0,108.889,108.8989,108.7508,108.7607,9517.0
2024-10-04 10:55:00,110.19,110.36,110.15,110.35,4853.0,108.7903,108.9582,108.7508,108.9483,4853.0
2024-10-04 11:00:00,110.34,110.38,110.28,110.33,12011.0,108.9384,108.9779,108.8792,108.9285,12011.0
2024-10-04 11:05:00,110.36,110.68,110.34,110.62,13036.0,108.9582,109.2741,108.9384,109.2149,13036.0
2024-10-04 11:10:00,110.63,110.71,110.52,110.52,17244.0,109.2247,109.3037,109.1161,109.1161,17244.0
2024-10-04 11:15:00,110.48,110.73,110.44,110.56,7567.0,109.0766,109.3235,109.0371,109.1556,7567.0
2024-10-04 11:20:00,110.54,110.54,110.2,110.23,19131.0,109.1359,109.1359,108.8002,108.8298,19131.0
2024-10-04 11:25:00,110.22,110.23,110.05,110.1,10898.0,108.8199,108.8298,108.6521,108.7015,10898.0
2024-10-04 11:30:00,110.11,110.12,109.92,110.08,5843.0,108.7113,108.7212,108.5237,108.6817,5843.0
2024-10-04 11:35:00,110.05,110.2,110.04,110.18,7430.0,108.6521,108.8002,108.6422,108.7804,7430.0
2024-10-04 11:40:00,110.15,110.35,110.15,110.21,10927.0,108.7508,108.9483,108.7508,108.8101,10927.0
2024-10-04 11:45:00,110.21,110.27,110.18,110.25,6607.0,108.8101,108.8693,108.7804,108.8496,6607.0
2024-10-04 11:50:00,110.22,110.43,110.19,110.43,21419.0,108.8199,109.0273,108.7903,109.0273,21419.0
2024-10-04 11:55:00,110.4,110.6,110.38,110.6,21231.0,108.9976,109.1951,108.9779,109.1951,21231.0
2024-10-04 12:00:00,110.61,110.65,110.5,110.54,7255.0,109.205,109.2445,109.0964,109.1359,7255.0
2024-10-04 12:05:00,110.54,110.55,110.36,110.37,4727.0,109.1359,109.1457,108.9582,108.968,4727.0
2024-10-04 12:10:00,110.36,110.45,110.36,110.43,4624.0,108.9582,109.047,108.9582,109.0273,4624.0
2024-10-04 12:15:00,110.48,110.52,110.45,110.47,3036.0,109.0766,109.1161,109.047,109.0668,3036.0
2024-10-04 12:20:00,110.45,110.5,110.37,110.37,2911.0,109.047,109.0964,108.968,108.968,2911.0
2024-10-04 12:25:00,110.39,110.39,110.23,110.31,4614.0,108.9878,108.9878,108.8298,108.9088,4614.0
2024-10-04 12:30:00,110.27,110.41,110.2,110.36,11869.0,108.8693,109.0075,108.8002,108.9582,11869.0
2024-10-04 12:35:00,110.38,110.64,110.37,110.62,5630.0,108.9779,109.2346,108.968,109.2149,5630.0
2024-10-04 12:40:00,110.54,110.55,110.48,110.55,5089.0,109.1359,109.1457,109.0766,109.1457,5089.0
2024-10-04 12:45:00,110.53,110.58,110.51,110.55,5779.0,109.126,109.1754,109.1062,109.1457,5779.0
2024-10-04 12:50:00,110.53,110.56,110.47,110.54,5589.0,109.126,109.1556,109.0668,109.1359,5589.0
2024-10-04 12:55:00,110.55,110.57,110.45,110.48,47375.0,109.1457,109.1655,109.047,109.0766,47375.0
2024-10-04 13:00:00,110.51,110.51,110.38,110.4,1179.0,109.1062,109.1062,108.9779,108.9976,1179.0
2024-10-04 13:05:00,110.37,110.46,110.36,110.43,4495.0,108.968,109.0569,108.9582,109.0273,4495.0
2024-10-04 13:10:00,110.43,110.62,110.43,110.58,10701.0,109.0273,109.2149,109.0273,109.1754,10701.0
2024-10-04 13:15:00,110.6,110.73,110.58,110.73,5999.0,109.1951,109.3235,109.1754,109.3235,5999.0
2024-10-04 13:20:00,110.74,110.75,110.64,110.65,10485.0,109.3333,109.3432,109.2346,109.2445,10485.0
2024-10-04 13:25:00,110.66,110.67,110.46,110.46,44062.0,109.2543,109.2642,109.0569,109.0569,44062.0
2024-10-04 13:30:00,110.44,110.46,110.31,110.33,9952.0,109.0371,109.0569,108.9088,108.9285,9952.0
2024-10-04 13:35:00,110.31,110.32,110.09,110.23,8253.0,108.9088,108.9187,108.6916,108.8298,8253.0
2024-10-04 13:40:00,110.22,110.43,110.22,110.43,5347.0,108.8199,109.0273,108.8199,109.0273,5347.0
2024-10-04 13:45:00,110.43,110.43,110.34,110.36,1503.0,109.0273,109.0273,108.9384,108.9582,1503.0
2024-10-04 13:50:00,110.35,110.35,110.19,110.28,3322.0,108.9483,108.9483,108.7903,108.8792,3322.0
2024-10-04 13:55:00,110.29,110.32,110.24,110.29,7804.0,108.889,108.9187,108.8397,108.889,7804.0
2024-10-04 14:00:00,110.29,110.32,110.19,110.29,21218.0,108.889,108.9187,108.7903,108.889,21218.0
2024-10-04 14:05:00,110.26,110.38,110.23,110.33,4006.0,108.8594,108.9779,108.8298,108.9285,4006.0
2024-10-04 14:10:00,110.31,110.32,110.29,110.31,2598.0,108.9088,108.9187,108.889,108.9088,2598.0
2024-10-04 14:15:00,110.32,110.37,110.26,110.32,35421.0,108.9187,108.968,108.8594,108.9187,35421.0
2024-10-04 14:20:00,110.36,110.43,110.36,110.4,7105.0,108.9582,109.0273,108.9582,108.9976,7105.0
2024-10-04 14:25:00,110.4,110.54,110.32,110.54,74880.0,108.9976,109.1359,108.9187,109.1359,74880.0
2024-10-04 14:30:00,110.53,110.55,110.45,110.52,5858.0,109.126,109.1457,109.047,109.1161,5858.0
2024-10-04 14:35:00,110.52,110.52,110.46,110.46,2581.0,109.1161,109.1161,109.0569,109.0569,2581.0
2024-10-04 14:40:00,110.45,110.53,110.45,110.5,5614.0,109.047,109.126,109.047,109.0964,5614.0
2024-10-04 14:45:00,110.48,110.57,110.48,110.56,2820.0,109.0766,109.1655,109.0766,109.1556,2820.0
2024-10-04 14:50:00,110.59,110.63,110.54,110.55,4983.0,109.1852,109.2247,109.1359,109.1457,4983.0
2024-10-04 14:55:00,110.55,110.62,110.55,110.59,4455.0,109.1457,109.2149,109.1457,109.1852,4455.0
2024-10-04 15:00:00,110.6,110.6,110.49,110.55,11101.0,109.1951,109.1951,109.0865,109.1457,11101.0
2024-10-04 15:05:00,110.56,110.68,110.56,110.65,7292.0,109.1556,109.2741,109.1556,109.2445,7292.0
2024-10-04 15:10:00,110.67,110.72,110.65,110.65,5799.0,109.2642,109.3136,109.2445,109.2445,5799.0
2024-10-04 15:15:00,110.68,110.73,110.65,110.7,4024.0,109.2741,109.3235,109.2445,109.2938,4024.0
2024-10-04 15:20:00,110.71,110.81,110.69,110.78,15817.0,109.3037,109.4024,109.284,109.3728,15817.0
2024-10-04 15:25:00,110.79,110.85,110.72,110.83,7810.0,109.3827,109.4419,109.3136,109.4222,7810.0
2024-10-04 15:30:00,110.81,111.25,110.79,111.22,110051.0,109.4024,109.8368,109.3827,109.8072,110051.0
2024-10-04 15:35:00,111.22,111.39,111.18,111.38,38724.0,109.8072,109.9751,109.7677,109.9652,38724.0
2024-10-04 15:40:00,111.38,111.43,111.26,111.37,15233.0,109.9652,110.0146,109.8467,109.9553,15233.0
2024-10-04 15:45:00,111.36,111.37,111.2,111.21,23018.0,109.9455,109.9553,109.7875,109.7974,23018.0
2024-10-04 15:50:00,111.19,111.31,111.18,111.31,41060.0,109.7776,109.8961,109.7677,109.8961,41060.0
2024-10-04 15:55:00,111.3,111.52,111.29,111.44,132174.0,109.8862,110.1034,109.8763,110.0244,132174.0
2024-10-07 09:30:00,110.66,110.81,110.35,110.73,64101.0,109.2543,109.4024,108.9483,109.3235,64101.0
2024-10-07 09:35:00,110.73,111.26,110.73,111.18,73226.0,109.3235,109.8467,109.3235,109.7677,73226.0
2024-10-07 09:40:00,111.2,111.69,111.15,111.6,49314.0,109.7875,110.2713,109.7381,110.1824,49314.0
2024-10-07 09:45:00,111.71,111.97,111.49,111.92,15648.0,110.291,110.5477,110.0738,110.4983,15648.0
2024-10-07 09:50:00,111.92,112.15,111.86,111.95,51335.0,110.4983,110.7254,110.4391,110.528,51335.0
2024-10-07 09:55:00,111.95,112.31,111.95,112.27,24994.0,110.528,110.8834,110.528,110.8439,24994.0
2024-10-07 10:00:00,112.31,112.48,112.25,112.41,14662.0,110.8834,111.0512,110.8241,110.9821,14662.0
2024-10-07 10:05:00,112.43,112.55,112.35,112.47,22498.0,111.0019,111.1203,110.9229,111.0414,22498.0
2024-10-07 10:10:00,112.5,112.77,112.48,112.7,12728.0,111.071,111.3375,111.0512,111.2684,12728.0
2024-10-07 10:15:00,112.68,112.68,112.38,112.4,11902.0,111.2487,111.2487,110.9525,110.9722,11902.0
2024-10-07 10:20:00,112.41,112.52,112.24,112.24,13085.0,110.9821,111.0907,110.8143,110.8143,13085.0
2024-10-07 10:25:00,112.22,112.22,111.96,111.96,25394.0,110.7945,110.7945,110.5378,110.5378,25394.0
2024-10-07 10:30:00,111.89,111.89,111.6,111.69,7978.0,110.4687,110.4687,110.1824,110.2713,7978.0
2024-10-07 10:35:00,111.7,111.8,111.68,111.79,10589.0,110.2811,110.3799,110.2614,110.37,10589.0
2024-10-07 10:40:00,111.83,111.99,111.74,111.84,10406.0,110.4095,110.5674,110.3206,110.4194,10406.0
2024-10-07 10:45:00,111.84,111.88,111.7,111.74,29556.0,110.4194,110.4588,110.2811,110.3206,29556.0
2024-10-07 10:50:00,111.75,111.92,111.71,111.9,5849.0,110.3305,110.4983,110.291,110.4786,5849.0
2024-10-07 10:55:00,111.89,111.92,111.77,111.81,9442.0,110.4687,110.4983,110.3502,110.3897,9442.0
2024-10-07 11:00:00,111.77,111.84,111.71,111.78,6389.0,110.3502,110.4194,110.291,110.3601,6389.0
2024-10-07 11:05:00,111.79,111.91,111.7,111.89,4093.0,110.37,110.4885,110.2811,110.4687,4093.0
2024-10-07 11:10:00,111.9,111.92,111.85,111.9,3278.0,110.4786,110.4983,110.4292,110.4786,3278.0
2024-10-07 11:15:00,111.91,112.04,111.85,112.04,4859.0,110.4885,110.6168,110.4292,110.6168,4859.0
2024-10-07 11:20:00,112.11,112.12,112.02,112.1,6640.0,110.6859,110.6958,110.5971,110.6761,6640.0
2024-10-07 11:25:00,112.1,112.16,112.04,112.1,5831.0,110.6761,110.7353,110.6168,110.6761,5831.0
2024-10-07 11:30:00,112.1,112.1,111.99,112.08,4105.0,110.6761,110.6761,110.5674,110.6563,4105.0
2024-10-07 11:35:00,112.08,112.09,111.97,111.98,4634.0,110.6563,110.6662,110.5477,110.5576,4634.0
2024-10-07 11:40:00,112.0,112.02,111.88,111.9,6673.0,110.5773,110.5971,110.4588,110.4786,6673.0
2024-10-07 11:45:00,111.89,112.09,111.88,112.09,12235.0,110.4687,110.6662,110.4588,110.6662,12235.0
2024-10-07 11:50:00,112.09,112.13,111.93,112.03,22095.0,110.6662,110.7057,110.5082,110.6069,22095.0
2024-10-07 11:55:00,112.0,112.01,111.87,111.95,9303.0,110.5773,110.5872,110.449,110.528,9303.0
2024-10-07 12:00:00,111.94,111.96,111.88,111.91,4775.0,110.5181,110.5378,110.4588,110.4885,4775.0
2024-10-07 12:05:00,111.92,111.95,111.84,111.84,7849.0,110.4983,110.528,110.4194,110.4194,7849.0
2024-10-07 12:10:00,111.81,111.93,111.72,111.93,8282.0,110.3897,110.5082,110.3009,110.5082,8282.0
2024-10-07 12:15:00,111.92,112.0,111.9,111.99,4532.0,110.4983,110.5773,110.4786,110.5674,4532.0
2024-10-07 12:20:00,111.98,112.04,111.97,112.03,3393.0,110.5576,110.6168,110.5477,110.6069,3393.0
2024-10-07 12:25:00,112.04,112.15,112.04,112.13,7023.0,110.6168,110.7254,110.6168,110.7057,7023.0
2024-10-07 12:30:00,112.15,112.15,112.06,112.09,6541.0,110.7254,110.7254,110.6366,110.6662,6541.0
2024-10-07 12:35:00,112.09,112.26,112.09,112.26,21003.0,110.6662,110.834,110.6662,110.834,21003.0
2024-10-07 12:40:00,112.26,112.28,112.12,112.15,8445.0,110.834,110.8538,110.6958,110.7254,8445.0
2024-10-07 12:45:00,112.14,112.14,112.02,112.03,13324.0,110.7155,110.7155,110.5971,110.6069,13324.0
2024-10-07 12:50:00,112.05,112.21,112.05,112.15,12512.0,110.6267,110.7847,110.6267,110.7254,12512.0
2024-10-07 12:55:00,112.15,112.18,112.1,112.18,15511.0,110.7254,110.755,110.6761,110.755,15511.0
2024-10-07 13:00:00,112.17,112.2,112.14,112.15,4823.0,110.7452,110.7748,110.7155,110.7254,4823.0
2024-10-07 13:05:00,112.15,112.17,112.07,112.12,20189.0,110.7254,110.7452,110.6464,110.6958,20189.0
2024-10-07 13:10:00,112.14,112.22,112.12,112.19,4430.0,110.7155,110.7945,110.6958,110.7649,4430.0
2024-10-07 13:15:00,112.21,112.31,112.21,112.28,6771.0,110.7847,110.8834,110.7847,110.8538,6771.0
2024-10-07 13:20:00,112.27,112.31,112.19,112.28,7524.0,110.8439,110.8834,110.7649,110.8538,7524.0
2024-10-07 13:25:00,112.23,112.34,112.23,112.25,4148.0,110.8044,110.913,110.8044,110.8241,4148.0
2024-10-07 13:30:00,112.22,112.3,112.2,112.3,9539.0,110.7945,110.8735,110.7748,110.8735,9539.0
2024-10-07 13:35:00,112.31,112.37,112.24,112.24,7254.0,110.8834,110.9426,110.8143,110.8143,7254.0
2024-10-07 13:40:00,112.25,112.36,112.23,112.33,6642.0,110.8241,110.9327,110.8044,110.9031,6642.0
2024-10-07 13:45:00,112.32,112.45,112.32,112.43,9155.0,110.8933,111.0216,110.8933,111.0019,9155.0
2024-10-07 13:50:00,112.44,112.67,112.39,112.65,50535.0,111.0117,111.2388,110.9624,111.2191,50535.0
2024-10-07 13:55:00,112.63,112.66,112.47,112.62,30018.0,111.1993,111.2289,111.0414,111.1894,30018.0
2024-10-07 14:00:00,112.62,112.63,112.32,112.33,16349.0,111.1894,111.1993,110.8933,110.9031,16349.0
2024-10-07 14:05:00,112.35,112.49,112.35,112.46,18795.0,110.9229,111.0611,110.9229,111.0315,18795.0
2024-10-07 14:10:00,112.48,112.64,112.48,112.55,10351.0,111.0512,111.2092,111.0512,111.1203,10351.0
2024-10-07 14:15:00,112.55,112.58,112.4,112.4,11301.0,111.1203,111.15,110.9722,110.9722,11301.0
2024-10-07 14:20:00,112.42,112.52,112.37,112.52,12285.0,110.992,111.0907,110.9426,111.0907,12285.0
2024-10-07 14:25:00,112.56,112.6,112.54,112.58,6991.0,111.1302,111.1697,111.1105,111.15,6991.0
2024-10-07 14:30:00,112.56,112.57,112.1,112.39,28027.0,111.1302,111.1401,110.6761,110.9624,28027.0
2024-10-07 14:35:00,112.32,112.37,112.21,112.34,9342.0,110.8933,110.9426,110.7847,110.913,9342.0
2024-10-07 14:40:00,112.34,112.38,112.19,112.22,29174.0,110.913,110.9525,110.7649,110.7945,29174.0
2024-10-07 14:45:00,112.2,112.2,111.97,112.04,9900.0,110.7748,110.7748,110.5477,110.6168,9900.0
2024-10-07 14:50:00,112.03,112.11,111.98,112.01,44189.0,110.6069,110.6859,110.5576,110.5872,44189.0
2024-10-07 14:55:00,112.01,112.22,111.99,112.03,15107.0,110.5872,110.7945,110.5674,110.6069,15107.0
2024-10-07 15:00:00,112.04,112.2,112.02,112.18,13931.0,110.6168,110.7748,110.5971,110.755,13931.0
2024-10-07 15:05:00,112.19,112.41,112.18,112.36,9669.0,110.7649,110.9821,110.755,110.9327,9669.0
2024-10-07 15:10:00,112.37,112.4,112.32,112.35,7160.0,110.9426,110.9722,110.8933,110.9229,7160.0
2024-10-07 15:15:00,112.38,112.46,112.38,112.42,12688.0,110.9525,111.0315,110.9525,110.992,12688.0
2024-10-07 15:20:00,112.42,112.52,112.42,112.46,10521.0,110.992,111.0907,110.992,111.0315,10521.0
2024-10-07 15:25:00,112.47,112.56,112.43,112.49,39520.0,111.0414,111.1302,111.0019,111.0611,39520.0
2024-10-07 15:30:00,112.49,112.54,112.3,112.38,43354.0,111.0611,111.1105,110.8735,110.9525,43354.0
2024-10-07 15:35:00,112.38,112.38,112.05,112.09,37651.0,110.9525,110.9525,110.6267,110.6662,37651.0
2024-10-07 15:40:00,112.1,112.42,112.09,112.4,27210.0,110.6761,110.992,110.6662,110.9722,27210.0
2024-10-07 15:45:00,112.39,112.42,112.34,112.39,32667.0,110.9624,110.992,110.913,110.9624,32667.0
2024-10-07 15:50:00,112.36,112.72,112.34,112.59,86541.0,110.9327,111.2882,110.913,111.1598,86541.0
2024-10-07 15:55:00,112.57,112.61,112.45,112.54,215849.0,111.1401,111.1796,111.0216,111.1105,215849.0
2024-10-08 09:30:00,111.45,111.62,109.08,109.21,120923.0,110.0343,110.2021,107.6944,107.8228,120923.0
2024-10-08 09:35:00,109.22,110.13,108.97,109.39,25146.0,107.8326,108.7311,107.5858,108.0005,25146.0
2024-10-08 09:40:00,109.42,109.92,109.12,109.18,48624.0,108.0301,108.5237,107.7339,107.7931,48624.0
2024-10-08 09:45:00,108.99,109.52,108.99,109.36,36766.0,107.6056,108.1288,107.6056,107.9709,36766.0
2024-10-08 09:50:00,109.39,109.43,108.96,109.14,43277.0,108.0005,108.04,107.5759,107.7536,43277.0
2024-10-08 09:55:00,109.14,109.32,109.03,109.23,8671.0,107.7536,107.9314,107.645,107.8425,8671.0
2024-10-08 10:00:00,109.24,109.56,109.23,109.36,21061.0,107.8524,108.1683,107.8425,107.9709,21061.0
2024-10-08 10:05:00,109.33,109.36,109.07,109.22,7587.0,107.9412,107.9709,107.6845,107.8326,7587.0
2024-10-08 10:10:00,109.2,109.25,108.96,108.97,15324.0,107.8129,107.8623,107.5759,107.5858,15324.0
2024-10-08 10:15:00,108.95,108.96,108.72,108.86,14140.0,107.5661,107.5759,107.339,107.4772,14140.0
2024-10-08 10:20:00,108.88,109.08,108.86,108.86,8026.0,107.497,107.6944,107.4772,107.4772,8026.0
2024-10-08 10:25:00,108.91,108.98,108.81,108.9,7727.0,107.5266,107.5957,107.4278,107.5167,7727.0
2024-10-08 10:30:00,108.89,108.97,108.84,108.86,5479.0,107.5068,107.5858,107.4575,107.4772,5479.0
2024-10-08 10:35:00,108.85,108.91,108.68,108.76,10354.0,107.4673,107.5266,107.2995,107.3785,10354.0
2024-10-08 10:40:00,108.77,109.18,108.57,109.02,58398.0,107.3883,107.7931,107.1909,107.6352,58398.0
2024-10-08 10:45:00,109.0,109.13,108.88,109.01,26116.0,107.6154,107.7438,107.497,107.6253,26116.0
2024-10-08 10:50:00,109.01,109.14,108.84,108.84,17650.0,107.6253,107.7536,107.4575,107.4575,17650.0
2024-10-08 10:55:00,108.92,109.02,108.86,108.96,10919.0,107.5364,107.6352,107.4772,107.5759,10919.0
2024-10-08 11:00:00,108.93,109.03,108.92,108.99,9376.0,107.5463,107.645,107.5364,107.6056,9376.0
2024-10-08 11:05:00,108.99,108.99,108.85,108.98,10229.0,107.6056,107.6056,107.4673,107.5957,10229.0
2024-10-08 11:10:00,109.0,109.15,108.94,109.07,26699.0,107.6154,107.7635,107.5562,107.6845,26699.0
2024-10-08 11:15:00,109.09,109.3,109.05,109.09,9315.0,107.7043,107.9116,107.6648,107.7043,9315.0
2024-10-08 11:20:00,109.06,109.11,108.96,109.0,6117.0,107.6747,107.724,107.5759,107.6154,6117.0
2024-10-08 11:25:00,109.05,109.07,108.94,108.98,4252.0,107.6648,107.6845,107.5562,107.5957,4252.0
2024-10-08 11:30:00,108.98,109.13,108.97,109.03,6378.0,107.5957,107.7438,107.5858,107.645,6378.0
2024-10-08 11:35:00,109.07,109.17,109.04,109.16,7153.0,107.6845,107.7833,107.6549,107.7734,7153.0
2024-10-08 11:40:00,109.14,109.2,109.11,109.18,7145.0,107.7536,107.8129,107.724,107.7931,7145.0
2024-10-08 11:45:00,109.17,109.24,109.1,109.13,8879.0,107.7833,107.8524,107.7142,107.7438,8879.0
2024-10-08 11:50:00,109.15,109.19,109.12,109.17,9539.0,107.7635,107.803,107.7339,107.7833,9539.0
2024-10-08 11:55:00,109.22,109.24,109.1,109.14,8457.0,107.8326,107.8524,107.7142,107.7536,8457.0
2024-10-08 12:00:00,109.12,109.14,109.01,109.03,6407.0,107.7339,107.7536,107.6253,107.645,6407.0
2024-10-08 12:05:00,109.05,109.14,109.01,109.05,5780.0,107.6648,107.7536,107.6253,107.6648,5780.0
2024-10-08 12:10:00,109.11,109.15,109.03,109.04,7160.0,107.724,107.7635,107.645,107.6549,7160.0
2024-10-08 12:15:00,109.07,109.1,109.03,109.05,6361.0,107.6845,107.7142,107.645,107.6648,6361.0
2024-10-08 12:20:00,109.05,109.07,109.03,109.06,13097.0,107.6648,107.6845,107.645,107.6747,13097.0
2024-10-08 12:25:00,109.08,109.21,109.07,109.18,9403.0,107.6944,107.8228,107.6845,107.7931,9403.0
2024-10-08 12:30:00,109.16,109.2,109.03,109.03,9368.0,107.7734,107.8129,107.645,107.645,9368.0
2024-10-08 12:35:00,109.03,109.17,109.03,109.17,6753.0,107.645,107.7833,107.645,107.7833,6753.0
2024-10-08 12:40:00,109.18,109.27,109.16,109.26,6227.0,107.7931,107.882,107.7734,107.8721,6227.0
2024-10-08 12:45:00,109.35,109.49,109.34,109.47,10678.0,107.961,108.0992,107.9511,108.0795,10678.0
2024-10-08 12:50:00,109.44,109.57,109.42,109.57,4897.0,108.0498,108.1782,108.0301,108.1782,4897.0
2024-10-08 12:55:00,109.57,109.57,109.46,109.49,4827.0,108.1782,108.1782,108.0696,108.0992,4827.0
2024-10-08 13:00:00,109.49,109.51,109.34,109.35,4990.0,108.0992,108.1189,107.9511,107.961,4990.0
2024-10-08 13:05:00,109.35,109.35,109.13,109.16,5818.0,107.961,107.961,107.7438,107.7734,5818.0
2024-10-08 13:10:00,109.19,109.3,109.17,109.3,6044.0,107.803,107.9116,107.7833,107.9116,6044.0
2024-10-08 13:15:00,109.31,109.37,109.22,109.35,6578.0,107.9215,107.9807,107.8326,107.961,6578.0
2024-10-08 13:20:00,109.37,109.43,109.28,109.42,7103.0,107.9807,108.04,107.8919,108.0301,7103.0
2024-10-08 13:25:00,109.43,109.49,109.34,109.34,8461.0,108.04,108.0992,107.9511,107.9511,8461.0
2024-10-08 13:30:00,109.32,109.43,109.31,109.42,4299.0,107.9314,108.04,107.9215,108.0301,4299.0
2024-10-08 13:35:00,109.42,109.44,109.34,109.35,6525.0,108.0301,108.0498,107.9511,107.961,6525.0
2024-10-08 13:40:00,109.37,109.43,109.31,109.43,6178.0,107.9807,108.04,107.9215,108.04,6178.0
2024-10-08 13:45:00,109.43,109.43,109.35,109.39,6344.0,108.04,108.04,107.961,108.0005,6344.0
2024-10-08 13:50:00,109.38,109.38,109.27,109.32,5564.0,107.9906,107.9906,107.882,107.9314,5564.0
2024-10-08 13:55:00,109.35,109.41,109.33,109.39,7247.0,107.961,108.0202,107.9412,108.0005,7247.0
2024-10-08 14:00:00,109.4,109.45,109.32,109.35,8244.0,108.0103,108.0597,107.9314,107.961,8244.0
2024-10-08 14:05:00,109.34,109.34,109.29,109.31,4674.0,107.9511,107.9511,107.9017,107.9215,4674.0
2024-10-08 14:10:00,109.3,109.39,109.28,109.34,7739.0,107.9116,108.0005,107.8919,107.9511,7739.0
2024-10-08 14:15:00,109.37,109.38,109.31,109.36,6637.0,107.9807,107.9906,107.9215,107.9709,6637.0
2024-10-08 14:20:00,109.33,109.42,109.33,109.42,5306.0,107.9412,108.0301,107.9412,108.0301,5306.0
2024-10-08 14:25:00,109.43,109.46,109.37,109.45,5389.0,108.04,108.0696,107.9807,108.0597,5389.0
2024-10-08 14:30:00,109.46,109.48,109.43,109.45,5859.0,108.0696,108.0893,108.04,108.0597,5859.0
2024-10-08 14:35:00,109.46,109.55,109.45,109.51,9813.0,108.0696,108.1584,108.0597,108.1189,9813.0
2024-10-08 14:40:00,109.5,109.55,109.48,109.55,5144.0,108.1091,108.1584,108.0893,108.1584,5144.0
2024-10-08 14:45:00,109.54,109.55,109.43,109.5,9176.0,108.1486,108.1584,108.04,108.1091,9176.0
2024-10-08 14:50:00,109.51,109.57,109.51,109.54,8344.0,108.1189,108.1782,108.1189,108.1486,8344.0
2024-10-08 14:55:00,109.54,109.55,109.46,109.5,10487.0,108.1486,108.1584,108.0696,108.1091,10487.0
2024-10-08 15:00:00,109.48,109.48,109.36,109.37,8929.0,108.0893,108.0893,107.9709,107.9807,8929.0
2024-10-08 15:05:00,109.37,109.4,109.32,109.38,6501.0,107.9807,108.0103,107.9314,107.9906,6501.0
2024-10-08 15:10:00,109.38,109.44,109.35,109.38,8538.0,107.9906,108.0498,107.961,107.9906,8538.0
2024-10-08 15:15:00,109.38,109.48,109.38,109.48,7202.0,107.9906,108.0893,107.9906,108.0893,7202.0
2024-10-08 15:20:00,109.47,109.49,109.43,109.47,14356.0,108.0795,108.0992,108.04,108.0795,14356.0
2024-10-08 15:25:00,109.47,109.48,109.43,109.46,17972.0,108.0795,108.0893,108.04,108.0696,17972.0
2024-10-08 15:30:00,109.48,109.64,109.45,109.57,19245.0,108.0893,108.2473,108.0597,108.1782,19245.0
2024-10-08 15:35:00,109.55,109.57,109.46,109.54,15953.0,108.1584,108.1782,108.0696,108.1486,15953.0
2024-10-08 15:40:00,109.54,109.54,109.44,109.46,16280.0,108.1486,108.1486,108.0498,108.0696,16280.0
2024-10-08 15:45:00,109.45,109.49,109.42,109.47,22046.0,108.0597,108.0992,108.0301,108.0795,22046.0
2024-10-08 15:50:00,109.48,109.52,109.29,109.49,49640.0,108.0893,108.1288,107.9017,108.0992,49640.0
2024-10-08 15:55:00,109.48,109.65,109.4,109.41,124711.0,108.0893,108.2572,108.0103,108.0202,124711.0
2024-10-09 09:30:00,109.91,109.93,109.67,109.75,58629.0,108.5139,108.5336,108.2769,108.3559,58629.0
2024-10-09 09:35:00,109.82,110.19,109.6,110.19,22763.0,108.425,108.7903,108.2078,108.7903,22763.0
2024-10-09 09:40:00,110.17,110.39,110.08,110.34,4452.0,108.7706,108.9878,108.6817,108.9384,4452.0
2024-10-09 09:45:00,110.39,110.57,109.99,110.05,18612.0,108.9878,109.1655,108.5929,108.6521,18612.0
2024-10-09 09:50:00,110.08,110.19,109.92,110.03,11523.0,108.6817,108.7903,108.5237,108.6323,11523.0
2024-10-09 09:55:00,110.3,110.3,110.17,110.26,5085.0,108.8989,108.8989,108.7706,108.8594,5085.0
2024-10-09 10:00:00,110.19,110.35,110.11,110.11,13262.0,108.7903,108.9483,108.7113,108.7113,13262.0
2024-10-09 10:05:00,110.15,110.25,110.14,110.22,3055.0,108.7508,108.8496,108.7409,108.8199,3055.0
2024-10-09 10:10:00,110.32,110.4,110.12,110.14,5694.0,108.9187,108.9976,108.7212,108.7409,5694.0
2024-10-09 10:15:00,110.11,110.12,110.01,110.01,1999.0,108.7113,108.7212,108.6126,108.6126,1999.0
2024-10-09 10:20:00,109.98,110.11,109.98,110.06,8853.0,108.583,108.7113,108.583,108.662,8853.0
2024-10-09 10:25:00,110.05,110.23,110.04,110.06,6605.0,108.6521,108.8298,108.6422,108.662,6605.0
2024-10-09 10:30:00,110.09,110.14,110.03,110.1,2033.0,108.6916,108.7409,108.6323,108.7015,2033.0
2024-10-09 10:35:00,110.06,110.27,110.06,110.22,5035.0,108.662,108.8693,108.662,108.8199,5035.0
2024-10-09 10:40:00,110.23,110.3,110.2,110.27,5343.0,108.8298,108.8989,108.8002,108.8693,5343.0
2024-10-09 10:45:00,110.24,110.32,110.24,110.27,6556.0,108.8397,108.9187,108.8397,108.8693,6556.0
2024-10-09 10:50:00,110.3,110.34,110.26,110.28,2967.0,108.8989,108.9384,108.8594,108.8792,2967.0
2024-10-09 10:55:00,110.28,110.42,110.27,110.32,4334.0,108.8792,109.0174,108.8693,108.9187,4334.0
2024-10-09 11:00:00,110.32,110.38,110.27,110.29,4020.0,108.9187,108.9779,108.8693,108.889,4020.0
2024-10-09 11:05:00,110.32,110.47,110.31,110.47,2175.0,108.9187,109.0668,108.9088,109.0668,2175.0
2024-10-09 11:10:00,110.54,110.59,110.43,110.5,5864.0,109.1359,109.1852,109.0273,109.0964,5864.0
2024-10-09 11:15:00,110.47,110.57,110.45,110.57,2332.0,109.0668,109.1655,109.047,109.1655,2332.0
2024-10-09 11:20:00,110.6,110.77,110.6,110.7,4554.0,109.1951,109.3629,109.1951,109.2938,4554.0
2024-10-09 11:25:00,110.71,110.73,110.62,110.69,7139.0,109.3037,109.3235,109.2149,109.284,7139.0
2024-10-09 11:30:00,110.64,110.8,110.64,110.76,2484.0,109.2346,109.3926,109.2346,109.3531,2484.0
2024-10-09 11:35:00,110.77,110.86,110.77,110.86,1384.0,109.3629,109.4518,109.3629,109.4518,1384.0
2024-10-09 11:40:00,110.85,111.0,110.84,111.0,5546.0,109.4419,109.59,109.4321,109.59,5546.0
2024-10-09 11:45:00,110.97,111.12,110.97,111.12,2369.0,109.5604,109.7085,109.5604,109.7085,2369.0
2024-10-09 11:50:00,111.14,111.14,111.05,111.08,3864.0,109.7282,109.7282,109.6394,109.669,3864.0
2024-10-09 11:55:00,111.08,111.08,110.99,111.04,4799.0,109.669,109.669,109.5802,109.6295,4799.0
2024-10-09 12:00:00,111.04,111.04,110.91,110.95,3989.0,109.6295,109.6295,109.5012,109.5407,3989.0
2024-10-09 12:05:00,110.98,111.1,110.98,111.1,3508.0,109.5703,109.6888,109.5703,109.6888,3508.0
2024-10-09 12:10:00,111.11,111.12,111.08,111.1,6028.0,109.6986,109.7085,109.669,109.6888,6028.0
2024-10-09 12:15:00,111.07,111.15,111.03,111.05,5639.0,109.6591,109.7381,109.6196,109.6394,5639.0
2024-10-09 12:20:00,111.01,111.09,111.01,111.04,1550.0,109.5999,109.6789,109.5999,109.6295,1550.0
2024-10-09 12:25:00,111.04,111.06,110.94,110.94,3196.0,109.6295,109.6493,109.5308,109.5308,3196.0
2024-10-09 12:30:00,110.94,110.94,110.82,110.87,11538.0,109.5308,109.5308,109.4123,109.4617,11538.0
2024-10-09 12:35:00,110.89,110.95,110.85,110.93,1500.0,109.4814,109.5407,109.4419,109.5209,1500.0
2024-10-09 12:40:00,110.92,110.99,110.9,110.99,1624.0,109.511,109.5802,109.4913,109.5802,1624.0
2024-10-09 12:45:00,110.99,111.02,110.93,111.0,31914.0,109.5802,109.6098,109.5209,109.59,31914.0
2024-10-09 12:50:00,111.01,111.01,110.84,110.84,5572.0,109.5999,109.5999,109.4321,109.4321,5572.0
2024-10-09 12:55:00,110.87,110.93,110.86,110.91,3013.0,109.4617,109.5209,109.4518,109.5012,3013.0
2024-10-09 13:00:00,110.89,110.91,110.86,110.87,1371.0,109.4814,109.5012,109.4518,109.4617,1371.0
2024-10-09 13:05:00,110.88,110.9,110.82,110.82,2957.0,109.4715,109.4913,109.4123,109.4123,2957.0
2024-10-09 13:10:00,110.85,110.97,110.85,110.97,4612.0,109.4419,109.5604,109.4419,109.5604,4612.0
2024-10-09 13:15:00,110.96,111.09,110.95,111.09,23312.0,109.5505,109.6789,109.5407,109.6789,23312.0
2024-10-09 13:20:00,111.09,111.14,111.07,111.12,20026.0,109.6789,109.7282,109.6591,109.7085,20026.0
2024-10-09 13:25:00,111.14,111.14,111.01,111.04,4840.0,109.7282,109.7282,109.5999,109.6295,4840.0
2024-10-09 13:30:00,111.01,111.08,110.93,111.04,8565.0,109.5999,109.669,109.5209,109.6295,8565.0
2024-10-09 13:35:00,111.03,111.08,110.98,111.05,8236.0,109.6196,109.669,109.5703,109.6394,8236.0
2024-10-09 13:40:00,111.06,111.06,110.95,110.97,15470.0,109.6493,109.6493,109.5407,109.5604,15470.0
2024-10-09 13:45:00,110.99,111.03,110.96,110.97,1613.0,109.5802,109.6196,109.5505,109.5604,1613.0
2024-10-09 13:50:00,110.96,110.98,110.7,110.85,5483.0,109.5505,109.5703,109.2938,109.4419,5483.0
2024-10-09 13:55:00,110.82,110.88,110.77,110.8,2486.0,109.4123,109.4715,109.3629,109.3926,2486.0
2024-10-09 14:00:00,110.75,110.81,110.72,110.79,1864.0,109.3432,109.4024,109.3136,109.3827,1864.0
2024-10-09 14:05:00,110.75,110.82,110.73,110.73,7535.0,109.3432,109.4123,109.3235,109.3235,7535.0
2024-10-09 14:10:00,110.72,110.74,110.61,110.69,5668.0,109.3136,109.3333,109.205,109.284,5668.0
2024-10-09 14:15:00,110.66,110.68,110.59,110.64,8883.0,109.2543,109.2741,109.1852,109.2346,8883.0
2024-10-09 14:20:00,110.65,110.65,110.53,110.59,4099.0,109.2445,109.2445,109.126,109.1852,4099.0
2024-10-09 14:25:00,110.61,110.66,110.59,110.6,5681.0,109.205,109.2543,109.1852,109.1951,5681.0
2024-10-09 14:30:00,110.58,110.61,110.54,110.56,17813.0,109.1754,109.205,109.1359,109.1556,17813.0
2024-10-09 14:35:00,110.57,110.61,110.53,110.59,6314.0,109.1655,109.205,109.126,109.1852,6314.0
2024-10-09 14:40:00,110.57,110.66,110.56,110.59,55653.0,109.1655,109.2543,109.1556,109.1852,55653.0
2024-10-09 14:45:00,110.59,110.64,110.57,110.57,7679.0,109.1852,109.2346,109.1655,109.1655,7679.0
2024-10-09 14:50:00,110.57,110.61,110.51,110.53,9517.0,109.1655,109.205,109.1062,109.126,9517.0
2024-10-09 14:55:00,110.54,110.54,110.46,110.52,9767.0,109.1359,109.1359,109.0569,109.1161,9767.0
2024-10-09 15:00:00,110.54,110.55,110.44,110.51,14352.0,109.1359,109.1457,109.0371,109.1062,14352.0
2024-10-09 15:05:00,110.51,110.58,110.46,110.46,7146.0,109.1062,109.1754,109.0569,109.0569,7146.0
2024-10-09 15:10:00,110.48,110.5,110.45,110.49,5457.0,109.0766,109.0964,109.047,109.0865,5457.0
2024-10-09 15:15:00,110.49,110.59,110.46,110.58,18730.0,109.0865,109.1852,109.0569,109.1754,18730.0
2024-10-09 15:20:00,110.58,110.68,110.57,110.68,10940.0,109.1754,109.2741,109.1655,109.2741,10940.0
2024-10-09 15:25:00,110.68,110.85,110.68,110.84,9956.0,109.2741,109.4419,109.2741,109.4321,9956.0
2024-10-09 15:30:00,110.84,110.94,110.8,110.93,21821.0,109.4321,109.5308,109.3926,109.5209,21821.0
2024-10-09 15:35:00,110.93,110.96,110.9,110.91,7036.0,109.5209,109.5505,109.4913,109.5012,7036.0
2024-10-09 15:40:00,110.93,110.98,110.87,110.87,11586.0,109.5209,109.5703,109.4617,109.4617,11586.0
2024-10-09 15:45:00,110.88,110.99,110.85,110.93,10773.0,109.4715,109.5802,109.4419,109.5209,10773.0
2024-10-09 15:50:00,110.93,111.1,110.92,111.04,22414.0,109.5209,109.6888,109.511,109.6295,22414.0
2024-10-09 15:55:00,111.02,111.04,110.83,110.89,103934.0,109.6098,109.6295,109.4222,109.4814,103934.0
2024-10-10 09:30:00,110.79,110.79,110.17,110.32,46800.0,109.3827,109.3827,108.7706,108.9187,46800.0
2024-10-10 09:35:00,110.38,110.45,109.85,110.19,50906.0,108.9779,109.047,108.4546,108.7903,50906.0
2024-10-10 09:40:00,110.3,110.59,110.2,110.27,14320.0,108.8989,109.1852,108.8002,108.8693,14320.0
2024-10-10 09:45:00,110.25,110.44,109.97,110.16,10665.0,108.8496,109.0371,108.5731,108.7607,10665.0
2024-10-10 09:50:00,110.18,110.59,110.13,110.52,12435.0,108.7804,109.1852,108.7311,109.1161,12435.0
2024-10-10 09:55:00,110.54,110.73,110.49,110.49,11567.0,109.1359,109.3235,109.0865,109.0865,11567.0
2024-10-10 10:00:00,110.5,110.82,110.48,110.82,13270.0,109.0964,109.4123,109.0766,109.4123,13270.0
2024-10-10 10:05:00,110.75,110.85,110.67,110.69,12250.0,109.3432,109.4419,109.2642,109.284,12250.0
2024-10-10 10:10:00,110.74,110.94,110.71,110.94,2930.0,109.3333,109.5308,109.3037,109.5308,2930.0
2024-10-10 10:15:00,110.88,111.07,110.85,110.98,6384.0,109.4715,109.6591,109.4419,109.5703,6384.0
2024-10-10 10:20:00,111.0,111.09,110.95,111.09,5602.0,109.59,109.6789,109.5407,109.6789,5602.0
2024-10-10 10:25:00,111.08,111.11,110.76,110.77,9251.0,109.669,109.6986,109.3531,109.3629,9251.0
2024-10-10 10:30:00,110.77,110.97,110.77,110.97,3100.0,109.3629,109.5604,109.3629,109.5604,3100.0
2024-10-10 10:35:00,111.04,111.13,111.03,111.12,7020.0,109.6295,109.7184,109.6196,109.7085,7020.0
2024-10-10 10:40:00,111.09,111.17,111.04,111.1,9202.0,109.6789,109.7579,109.6295,109.6888,9202.0
2024-10-10 10:45:00,111.08,111.08,110.92,110.94,5643.0,109.669,109.669,109.511,109.5308,5643.0
2024-10-10 10:50:00,110.93,111.07,110.88,110.89,5210.0,109.5209,109.6591,109.4715,109.4814,5210.0
2024-10-10 10:55:00,110.88,110.96,110.83,110.94,5052.0,109.4715,109.5505,109.4222,109.5308,5052.0
2024-10-10 11:00:00,110.95,110.98,110.86,110.91,3965.0,109.5407,109.5703,109.4518,109.5012,3965.0
2024-10-10 11:05:00,110.97,111.09,110.95,111.02,6116.0,109.5604,109.6789,109.5407,109.6098,6116.0
2024-10-10 11:10:00,111.03,111.28,111.03,111.25,10836.0,109.6196,109.8665,109.6196,109.8368,10836.0
2024-10-10 11:15:00,111.22,111.24,111.14,111.21,5146.0,109.8072,109.827,109.7282,109.7974,5146.0
2024-10-10 11:20:00,111.18,111.19,111.04,111.15,7365.0,109.7677,109.7776,109.6295,109.7381,7365.0
2024-10-10 11:25:00,111.12,111.15,110.98,111.15,6371.0,109.7085,109.7381,109.5703,109.7381,6371.0
2024-10-10 11:30:00,111.12,111.13,110.99,111.04,7287.0,109.7085,109.7184,109.5802,109.6295,7287.0
2024-10-10 11:35:00,111.01,111.05,110.92,111.0,5055.0,109.5999,109.6394,109.511,109.59,5055.0
2024-10-10 11:40:00,110.99,111.11,110.99,111.11,5701.0,109.5802,109.6986,109.5802,109.6986,5701.0
2024-10-10 11:45:00,111.11,111.16,111.07,111.08,4607.0,109.6986,109.748,109.6591,109.669,4607.0
2024-10-10 11:50:00,111.1,111.1,111.02,111.06,3585.0,109.6888,109.6888,109.6098,109.6493,3585.0
2024-10-10 11:55:00,111.06,111.08,111.01,111.01,3267.0,109.6493,109.669,109.5999,109.5999,3267.0
2024-10-10 12:00:00,111.0,111.09,110.98,110.98,3556.0,109.59,109.6789,109.5703,109.5703,3556.0
2024-10-10 12:05:00,111.0,111.14,111.0,111.11,5945.0,109.59,109.7282,109.59,109.6986,5945.0
2024-10-10 12:10:00,111.17,111.18,111.08,111.12,3999.0,109.7579,109.7677,109.669,109.7085,3999.0
2024-10-10 12:15:00,111.11,111.13,111.04,111.04,8289.0,109.6986,109.7184,109.6295,109.6295,8289.0
2024-10-10 12:20:00,111.03,111.15,110.98,110.99,6406.0,109.6196,109.7381,109.5703,109.5802,6406.0
2024-10-10 12:25:00,110.98,111.01,110.92,110.92,6578.0,109.5703,109.5999,109.511,109.511,6578.0
2024-10-10 12:30:00,110.93,111.0,110.8,110.99,27292.0,109.5209,109.59,109.3926,109.5802,27292.0
2024-10-10 12:35:00,111.01,111.05,110.98,111.01,7510.0,109.5999,109.6394,109.5703,109.5999,7510.0
2024-10-10 12:40:00,111.0,111.0,110.74,110.79,5792.0,109.59,109.59,109.3333,109.3827,5792.0
2024-10-10 12:45:00,110.74,110.81,110.73,110.75,3269.0,109.3333,109.4024,109.3235,109.3432,3269.0
2024-10-10 12:50:00,110.77,110.86,110.77,110.85,4405.0,109.3629,109.4518,109.3629,109.4419,4405.0
2024-10-10 12:55:00,110.87,110.88,110.83,110.85,4777.0,109.4617,109.4715,109.4222,109.4419,4777.0
2024-10-10 13:00:00,110.84,110.85,110.73,110.73,3172.0,109.4321,109.4419,109.3235,109.3235,3172.0
2024-10-10 13:05:00,110.7,110.71,110.6,110.65,6128.0,109.2938,109.3037,109.1951,109.2445,6128.0
2024-10-10 13:10:00,110.62,110.69,110.62,110.66,2498.0,109.2149,109.284,109.2149,109.2543,2498.0
2024-10-10 13:15:00,110.71,110.82,110.69,110.82,1479.0,109.3037,109.4123,109.284,109.4123,1479.0
2024-10-10 13:20:00,110.83,110.91,110.83,110.89,2591.0,109.4222,109.5012,109.4222,109.4814,2591.0
2024-10-10 13:25:00,110.88,110.91,110.75,110.77,8457.0,109.4715,109.5012,109.3432,109.3629,8457.0
2024-10-10 13:30:00,110.8,110.83,110.76,110.79,4052.0,109.3926,109.4222,109.3531,109.3827,4052.0
2024-10-10 13:35:00,110.8,110.81,110.74,110.75,4270.0,109.3926,109.4024,109.3333,109.3432,4270.0
2024-10-10 13:40:00,110.76,110.78,110.73,110.75,5445.0,109.3531,109.3728,109.3235,109.3432,5445.0
2024-10-10 13:45:00,110.76,110.8,110.69,110.72,9786.0,109.3531,109.3926,109.284,109.3136,9786.0
2024-10-10 13:50:00,110.71,110.72,110.57,110.69,5841.0,109.3037,109.3136,109.1655,109.284,5841.0
2024-10-10 13:55:00,110.71,110.76,110.69,110.75,3802.0,109.3037,109.3531,109.284,109.3432,3802.0
2024-10-10 14:00:00,110.76,110.76,110.64,110.65,5459.0,109.3531,109.3531,109.2346,109.2445,5459.0
2024-10-10 14:05:00,110.65,110.69,110.63,110.68,3094.0,109.2445,109.284,109.2247,109.2741,3094.0
2024-10-10 14:10:00,110.69,110.69,110.6,110.64,6451.0,109.284,109.284,109.1951,109.2346,6451.0
2024-10-10 14:15:00,110.64,110.66,110.62,110.65,4824.0,109.2346,109.2543,109.2149,109.2445,4824.0
2024-10-10 14:20:00,110.66,110.75,110.61,110.73,6915.0,109.2543,109.3432,109.205,109.3235,6915.0
2024-10-10 14:25:00,110.71,110.73,110.68,110.72,3969.0,109.3037,109.3235,109.2741,109.3136,3969.0
2024-10-10 14:30:00,110.7,110.74,110.67,110.71,5195.0,109.2938,109.3333,109.2642,109.3037,5195.0
2024-10-10 14:35:00,110.7,110.74,110.67,110.73,9142.0,109.2938,109.3333,109.2642,109.3235,9142.0
2024-10-10 14:40:00,110.72,110.73,110.56,110.65,6906.0,109.3136,109.3235,109.1556,109.2445,6906.0
2024-10-10 14:45:00,110.66,110.71,110.56,110.56,8416.0,109.2543,109.3037,109.1556,109.1556,8416.0
2024-10-10 14:50:00,110.52,110.64,110.52,110.61,4493.0,109.1161,109.2346,109.1161,109.205,4493.0
2024-10-10 14:55:00,110.64,110.67,110.62,110.67,5827.0,109.2346,109.2642,109.2149,109.2642,5827.0
2024-10-10 15:00:00,110.66,110.73,110.63,110.65,7709.0,109.2543,109.3235,109.2247,109.2445,7709.0
2024-10-10 15:05:00,110.66,110.67,110.61,110.65,6591.0,109.2543,109.2642,109.205,109.2445,6591.0
2024-10-10 15:10:00,110.65,110.66,110.61,110.63,4884.0,109.2445,109.2543,109.205,109.2247,4884.0
2024-10-10 15:15:00,110.64,110.66,110.6,110.66,5987.0,109.2346,109.2543,109.1951,109.2543,5987.0
2024-10-10 15:20:00,110.67,110.75,110.63,110.69,25345.0,109.2642,109.3432,109.2247,109.284,25345.0
2024-10-10 15:25:00,110.7,110.75,110.69,110.72,7204.0,109.2938,109.3432,109.284,109.3136,7204.0
2024-10-10 15:30:00,110.72,110.74,110.65,110.72,10731.0,109.3136,109.3333,109.2445,109.3136,10731.0
2024-10-10 15:35:00,110.7,110.79,110.68,110.79,9978.0,109.2938,109.3827,109.2741,109.3827,9978.0
2024-10-10 15:40:00,110.81,110.86,110.8,110.83,11949.0,109.4024,109.4518,109.3926,109.4222,11949.0
2024-10-10 15:45:00,110.82,110.98,110.8,110.98,17865.0,109.4123,109.5703,109.3926,109.5703,17865.0
2024-10-10 15:50:00,111.06,111.06,110.88,110.98,82737.0,109.6493,109.6493,109.4715,109.5703,82737.0
2024-10-10 15:55:00,110.98,111.01,110.85,110.88,120612.0,109.5703,109.5999,109.4419,109.4715,120612.0
2024-10-11 09:30:00,110.96,111.67,110.95,111.5,59884.0,109.5505,110.2515,109.5407,110.0837,59884.0
2024-10-11 09:35:00,111.44,111.44,110.96,111.34,6903.0,110.0244,110.0244,109.5505,109.9257,6903.0
2024-10-11 09:40:00,111.35,111.38,111.08,111.25,8236.0,109.9356,109.9652,109.669,109.8368,8236.0
2024-10-11 09:45:00,111.28,111.51,111.21,111.3,8679.0,109.8665,110.0935,109.7974,109.8862,8679.0
2024-10-11 09:50:00,111.34,111.6,111.25,111.53,25163.0,109.9257,110.1824,109.8368,110.1133,25163.0
2024-10-11 09:55:00,111.48,111.71,111.48,111.61,5471.0,110.0639,110.291,110.0639,110.1923,5471.0
2024-10-11 10:00:00,111.57,111.61,111.48,111.58,15911.0,110.1528,110.1923,110.0639,110.1627,15911.0
2024-10-11 10:05:00,111.52,111.84,111.46,111.84,9728.0,110.1034,110.4194,110.0442,110.4194,9728.0
2024-10-11 10:10:00,111.86,112.0,111.82,111.85,5417.0,110.4391,110.5773,110.3996,110.4292,5417.0
2024-10-11 10:15:00,111.9,112.13,111.89,112.1,8125.0,110.4786,110.7057,110.4687,110.6761,8125.0
2024-10-11 10:20:00,112.09,112.12,111.99,112.09,8030.0,110.6662,110.6958,110.5674,110.6662,8030.0
2024-10-11 10:25:00,112.12,112.31,112.11,112.25,8768.0,110.6958,110.8834,110.6859,110.8241,8768.0
2024-10-11 10:30:00,112.28,112.34,112.23,112.28,5064.0,110.8538,110.913,110.8044,110.8538,5064.0
2024-10-11 10:35:00,112.29,112.31,112.15,112.18,4368.0,110.8636,110.8834,110.7254,110.755,4368.0
2024-10-11 10:40:00,112.17,112.22,112.15,112.19,5515.0,110.7452,110.7945,110.7254,110.7649,5515.0
2024-10-11 10:45:00,112.19,112.3,112.18,112.3,5646.0,110.7649,110.8735,110.755,110.8735,5646.0
2024-10-11 10:50:00,112.32,112.48,112.28,112.4,8319.0,110.8933,111.0512,110.8538,110.9722,8319.0
2024-10-11 10:55:00,112.45,112.6,112.41,112.49,6179.0,111.0216,111.1697,110.9821,111.0611,6179.0
2024-10-11 11:00:00,112.45,112.51,112.42,112.49,2324.0,111.0216,111.0808,110.992,111.0611,2324.0
2024-10-11 11:05:00,112.49,112.64,112.49,112.56,8380.0,111.0611,111.2092,111.0611,111.1302,8380.0
2024-10-11 11:10:00,112.58,112.66,112.58,112.63,13462.0,111.15,111.2289,111.15,111.1993,13462.0
2024-10-11 11:15:00,112.64,112.66,112.49,112.49,4399.0,111.2092,111.2289,111.0611,111.0611,4399.0
2024-10-11 11:20:00,112.48,112.55,112.43,112.49,4954.0,111.0512,111.1203,111.0019,111.0611,4954.0
2024-10-11 11:25:00,112.45,112.52,112.45,112.45,2299.0,111.0216,111.0907,111.0216,111.0216,2299.0
2024-10-11 11:30:00,112.45,112.53,112.44,112.5,2062.0,111.0216,111.1006,111.0117,111.071,2062.0
2024-10-11 11:35:00,112.51,112.57,112.5,112.5,2917.0,111.0808,111.1401,111.071,111.071,2917.0
2024-10-11 11:40:00,112.48,112.5,112.38,112.41,2132.0,111.0512,111.071,110.9525,110.9821,2132.0
2024-10-11 11:45:00,112.41,112.51,112.41,112.51,4833.0,110.9821,111.0808,110.9821,111.0808,4833.0
2024-10-11 11:50:00,112.5,112.53,112.43,112.43,4427.0,111.071,111.1006,111.0019,111.0019,4427.0
2024-10-11 11:55:00,112.44,112.47,112.39,112.46,14215.0,111.0117,111.0414,110.9624,111.0315,14215.0
2024-10-11 12:00:00,112.45,112.46,112.35,112.42,3700.0,111.0216,111.0315,110.9229,110.992,3700.0
2024-10-11 12:05:00,112.4,112.4,112.23,112.27,3872.0,110.9722,110.9722,110.8044,110.8439,3872.0
2024-10-11 12:10:00,112.25,112.28,112.13,112.17,8949.0,110.8241,110.8538,110.7057,110.7452,8949.0
2024-10-11 12:15:00,112.19,112.21,112.12,112.14,4058.0,110.7649,110.7847,110.6958,110.7155,4058.0
2024-10-11 12:20:00,112.1,112.1,112.03,112.08,3779.0,110.6761,110.6761,110.6069,110.6563,3779.0
2024-10-11 12:25:00,112.06,112.06,111.96,112.02,3107.0,110.6366,110.6366,110.5378,110.5971,3107.0
2024-10-11 12:30:00,111.98,112.07,111.96,112.04,2517.0,110.5576,110.6464,110.5378,110.6168,2517.0
2024-10-11 12:35:00,112.07,112.07,111.95,111.95,3914.0,110.6464,110.6464,110.528,110.528,3914.0
2024-10-11 12:40:00,111.93,112.07,111.93,111.97,6677.0,110.5082,110.6464,110.5082,110.5477,6677.0
2024-10-11 12:45:00,111.95,111.99,111.93,111.96,7503.0,110.528,110.5674,110.5082,110.5378,7503.0
2024-10-11 12:50:00,111.95,111.97,111.92,111.97,5512.0,110.528,110.5477,110.4983,110.5477,5512.0
2024-10-11 12:55:00,111.94,112.03,111.91,111.99,5511.0,110.5181,110.6069,110.4885,110.5674,5511.0
2024-10-11 13:00:00,112.02,112.1,111.96,111.96,4613.0,110.5971,110.6761,110.5378,110.5378,4613.0
2024-10-11 13:05:00,111.96,112.02,111.94,112.01,2812.0,110.5378,110.5971,110.5181,110.5872,2812.0
2024-10-11 13:10:00,111.98,111.98,111.9,111.93,3876.0,110.5576,110.5576,110.4786,110.5082,3876.0
2024-10-11 13:15:00,111.94,112.04,111.92,112.01,6157.0,110.5181,110.6168,110.4983,110.5872,6157.0
2024-10-11 13:20:00,111.99,112.06,111.99,112.06,2507.0,110.5674,110.6366,110.5674,110.6366,2507.0
2024-10-11 13:25:00,112.05,112.08,112.03,112.05,2875.0,110.6267,110.6563,110.6069,110.6267,2875.0
2024-10-11 13:30:00,112.05,112.07,112.03,112.05,6131.0,110.6267,110.6464,110.6069,110.6267,6131.0
2024-10-11 13:35:00,112.05,112.14,112.03,112.14,11690.0,110.6267,110.7155,110.6069,110.7155,11690.0
2024-10-11 13:40:00,112.15,112.23,112.13,112.22,5580.0,110.7254,110.8044,110.7057,110.7945,5580.0
2024-10-11 13:45:00,112.23,112.29,112.22,112.25,7941.0,110.8044,110.8636,110.7945,110.8241,7941.0
2024-10-11 13:50:00,112.22,112.36,112.21,112.36,19424.0,110.7945,110.9327,110.7847,110.9327,19424.0
2024-10-11 13:55:00,112.34,112.44,112.29,112.43,6515.0,110.913,111.0117,110.8636,111.0019,6515.0
2024-10-11 14:00:00,112.45,112.45,112.3,112.4,4985.0,111.0216,111.0216,110.8735,110.9722,4985.0
2024-10-11 14:05:00,112.38,112.4,112.34,112.36,2577.0,110.9525,110.9722,110.913,110.9327,2577.0
2024-10-11 14:10:00,112.36,112.4,112.34,112.34,2859.0,110.9327,110.9722,110.913,110.913,2859.0
2024-10-11 14:15:00,112.36,112.41,112.35,112.35,3323.0,110.9327,110.9821,110.9229,110.9229,3323.0
2024-10-11 14:20:00,112.36,112.37,112.32,112.32,2322.0,110.9327,110.9426,110.8933,110.8933,2322.0
2024-10-11 14:25:00,112.29,112.34,112.28,112.33,1460.0,110.8636,110.913,110.8538,110.9031,1460.0
2024-10-11 14:30:00,112.34,112.41,112.31,112.41,4648.0,110.913,110.9821,110.8834,110.9821,4648.0
2024-10-11 14:35:00,112.39,112.41,112.23,112.31,9753.0,110.9624,110.9821,110.8044,110.8834,9753.0
2024-10-11 14:40:00,112.33,112.35,112.28,112.34,2337.0,110.9031,110.9229,110.8538,110.913,2337.0
2024-10-11 14:45:00,112.39,112.39,112.35,112.35,4748.0,110.9624,110.9624,110.9229,110.9229,4748.0
2024-10-11 14:50:00,112.36,112.44,112.36,112.43,5274.0,110.9327,111.0117,110.9327,111.0019,5274.0
2024-10-11 14:55:00,112.43,112.48,112.43,112.48,3511.0,111.0019,111.0512,111.0019,111.0512,3511.0
2024-10-11 15:00:00,112.48,112.51,112.45,112.49,11781.0,111.0512,111.0808,111.0216,111.0611,11781.0
2024-10-11 15:05:00,112.48,112.55,112.47,112.53,13686.0,111.0512,111.1203,111.0414,111.1006,13686.0
2024-10-11 15:10:00,112.52,112.59,112.49,112.59,5108.0,111.0907,111.1598,111.0611,111.1598,5108.0
2024-10-11 15:15:00,112.6,112.61,112.53,112.55,5593.0,111.1697,111.1796,111.1006,111.1203,5593.0
2024-10-11 15:20:00,112.56,112.56,112.51,112.52,5092.0,111.1302,111.1302,111.0808,111.0907,5092.0
2024-10-11 15:25:00,112.51,112.64,112.5,112.57,6064.0,111.0808,111.2092,111.071,111.1401,6064.0
2024-10-11 15:30:00,112.56,112.71,112.55,112.7,5923.0,111.1302,111.2783,111.1203,111.2684,5923.0
2024-10-11 15:35:00,112.71,112.71,112.66,112.67,7897.0,111.2783,111.2783,111.2289,111.2388,7897.0
2024-10-11 15:40:00,112.68,112.68,112.52,112.53,13704.0,111.2487,111.2487,111.0907,111.1006,13704.0
2024-10-11 15:45:00,112.52,112.61,112.5,112.55,17198.0,111.0907,111.1796,111.071,111.1203,17198.0
2024-10-11 15:50:00,112.51,112.57,112.29,112.36,54939.0,111.0808,111.1401,110.8636,110.9327,54939.0
2024-10-11 15:55:00,112.37,112.38,112.05,112.06,199786.0,110.9426,110.9525,110.6267,110.6366,199786.0
2024-10-14 09:30:00,112.06,112.06,111.49,111.65,25402.0,110.6366,110.6366,110.0738,110.2318,25402.0
2024-10-14 09:35:00,111.69,111.69,111.51,111.69,6177.0,110.2713,110.2713,110.0935,110.2713,6177.0
2024-10-14 09:40:00,111.62,111.7,111.45,111.65,4996.0,110.2021,110.2811,110.0343,110.2318,4996.0
2024-10-14 09:45:00,111.63,112.12,111.62,112.1,8502.0,110.212,110.6958,110.2021,110.6761,8502.0
2024-10-14 09:50:00,112.05,112.05,111.7,111.77,4660.0,110.6267,110.6267,110.2811,110.3502,4660.0
2024-10-14 09:55:00,111.82,111.99,111.77,111.88,6757.0,110.3996,110.5674,110.3502,110.4588,6757.0
2024-10-14 10:00:00,111.91,112.06,111.82,111.96,16351.0,110.4885,110.6366,110.3996,110.5378,16351.0
2024-10-14 10:05:00,111.95,111.95,111.81,111.94,4441.0,110.528,110.528,110.3897,110.5181,4441.0
2024-10-14 10:10:00,111.92,111.97,111.89,111.92,6455.0,110.4983,110.5477,110.4687,110.4983,6455.0
2024-10-14 10:15:00,111.93,111.93,111.8,111.8,3180.0,110.5082,110.5082,110.3799,110.3799,3180.0
2024-10-14 10:20:00,111.8,111.97,111.8,111.97,1173.0,110.3799,110.5477,110.3799,110.5477,1173.0
2024-10-14 10:25:00,111.99,112.05,111.87,111.91,1533.0,110.5674,110.6267,110.449,110.4885,1533.0
2024-10-14 10:30:00,111.88,112.13,111.88,112.08,2047.0,110.4588,110.7057,110.4588,110.6563,2047.0
2024-10-14 10:35:00,112.09,112.09,112.0,112.06,4048.0,110.6662,110.6662,110.5773,110.6366,4048.0
2024-10-14 10:40:00,112.04,112.08,112.01,112.03,2175.0,110.6168,110.6563,110.5872,110.6069,2175.0
2024-10-14 10:45:00,112.06,112.13,112.01,112.08,2563.0,110.6366,110.7057,110.5872,110.6563,2563.0
2024-10-14 10:50:00,112.09,112.15,112.02,112.15,2541.0,110.6662,110.7254,110.5971,110.7254,2541.0
2024-10-14 10:55:00,112.16,112.28,112.15,112.23,8960.0,110.7353,110.8538,110.7254,110.8044,8960.0
2024-10-14 11:00:00,112.19,112.27,112.16,112.23,8244.0,110.7649,110.8439,110.7353,110.8044,8244.0
2024-10-14 11:05:00,112.22,112.46,112.15,112.45,8728.0,110.7945,111.0315,110.7254,111.0216,8728.0
2024-10-14 11:10:00,112.46,112.51,112.45,112.51,9116.0,111.0315,111.0808,111.0216,111.0808,9116.0
2024-10-14 11:15:00,112.53,112.63,112.52,112.57,3996.0,111.1006,111.1993,111.0907,111.1401,3996.0
2024-10-14 11:20:00,112.64,112.65,112.35,112.38,5348.0,111.2092,111.2191,110.9229,110.9525,5348.0
2024-10-14 11:25:00,112.35,112.48,112.35,112.41,1598.0,110.9229,111.0512,110.9229,110.9821,1598.0
2024-10-14 11:30:00,112.36,112.43,112.31,112.31,4326.0,110.9327,111.0019,110.8834,110.8834,4326.0
2024-10-14 11:35:00,112.26,112.42,112.26,112.42,1606.0,110.834,110.992,110.834,110.992,1606.0
2024-10-14 11:40:00,112.42,112.46,112.35,112.4,4561.0,110.992,111.0315,110.9229,110.9722,4561.0
2024-10-14 11:45:00,112.4,112.4,112.3,112.3,1650.0,110.9722,110.9722,110.8735,110.8735,1650.0
2024-10-14 11:50:00,112.31,112.39,112.29,112.34,2371.0,110.8834,110.9624,110.8636,110.913,2371.0
2024-10-14 11:55:00,112.34,112.39,112.34,112.37,2342.0,110.913,110.9624,110.913,110.9426,2342.0
2024-10-14 12:00:00,112.39,112.42,112.32,112.36,3302.0,110.9624,110.992,110.8933,110.9327,3302.0
2024-10-14 12:05:00,112.35,112.39,112.35,112.39,1333.0,110.9229,110.9624,110.9229,110.9624,1333.0
2024-10-14 12:10:00,112.37,112.43,112.36,112.38,8218.0,110.9426,111.0019,110.9327,110.9525,8218.0
2024-10-14 12:15:00,112.38,112.43,112.31,112.39,20112.0,110.9525,111.0019,110.8834,110.9624,20112.0
2024-10-14 12:20:00,112.41,112.51,112.4,112.5,4428.0,110.9821,111.0808,110.9722,111.071,4428.0
2024-10-14 12:25:00,112.5,112.54,112.47,112.47,9609.0,111.071,111.1105,111.0414,111.0414,9609.0
2024-10-14 12:30:00,112.48,112.56,112.43,112.56,4460.0,111.0512,111.1302,111.0019,111.1302,4460.0
2024-10-14 12:35:00,112.56,112.59,112.53,112.53,5853.0,111.1302,111.1598,111.1006,111.1006,5853.0
2024-10-14 12:40:00,112.52,112.54,112.38,112.45,4746.0,111.0907,111.1105,110.9525,111.0216,4746.0
2024-10-14 12:45:00,112.44,112.49,112.43,112.49,4196.0,111.0117,111.0611,111.0019,111.0611,4196.0
2024-10-14 12:50:00,112.47,112.47,112.33,112.38,5754.0,111.0414,111.0414,110.9031,110.9525,5754.0
2024-10-14 12:55:00,112.38,112.51,112.36,112.51,5639.0,110.9525,111.0808,110.9327,111.0808,5639.0
2024-10-14 13:00:00,112.47,112.55,112.45,112.54,3845.0,111.0414,111.1203,111.0216,111.1105,3845.0
2024-10-14 13:05:00,112.54,112.56,112.43,112.44,2721.0,111.1105,111.1302,111.0019,111.0117,2721.0
2024-10-14 13:10:00,112.45,112.5,112.41,112.42,3541.0,111.0216,111.071,110.9821,110.992,3541.0
2024-10-14 13:15:00,112.42,112.48,112.41,112.46,5415.0,110.992,111.0512,110.9821,111.0315,5415.0
2024-10-14 13:20:00,112.46,112.51,112.45,112.51,2469.0,111.0315,111.0808,111.0216,111.0808,2469.0
2024-10-14 13:25:00,112.49,112.53,112.48,112.48,3703.0,111.0611,111.1006,111.0512,111.0512,3703.0
2024-10-14 13:30:00,112.46,112.49,112.43,112.43,3152.0,111.0315,111.0611,111.0019,111.0019,3152.0
2024-10-14 13:35:00,112.45,112.5,112.44,112.48,5284.0,111.0216,111.071,111.0117,111.0512,5284.0
2024-10-14 13:40:00,112.47,112.52,112.47,112.51,3177.0,111.0414,111.0907,111.0414,111.0808,3177.0
2024-10-14 13:45:00,112.54,112.57,112.5,112.51,4337.0,111.1105,111.1401,111.071,111.0808,4337.0
2024-10-14 13:50:00,112.52,112.59,112.51,112.55,4640.0,111.0907,111.1598,111.0808,111.1203,4640.0
2024-10-14 13:55:00,112.54,112.6,112.52,112.56,5305.0,111.1105,111.1697,111.0907,111.1302,5305.0
2024-10-14 14:00:00,112.52,112.53,112.46,112.52,5258.0,111.0907,111.1006,111.0315,111.0907,5258.0
2024-10-14 14:05:00,112.53,112.62,112.53,112.58,4419.0,111.1006,111.1894,111.1006,111.15,4419.0
2024-10-14 14:10:00,112.57,112.62,112.53,112.62,3946.0,111.1401,111.1894,111.1006,111.1894,3946.0
2024-10-14 14:15:00,112.6,112.62,112.57,112.57,3623.0,111.1697,111.1894,111.1401,111.1401,3623.0
2024-10-14 14:20:00,112.56,112.62,112.56,112.59,4135.0,111.1302,111.1894,111.1302,111.1598,4135.0
2024-10-14 14:25:00,112.58,112.59,112.48,112.51,4594.0,111.15,111.1598,111.0512,111.0808,4594.0
2024-10-14 14:30:00,112.51,112.58,112.51,112.56,3116.0,111.0808,111.15,111.0808,111.1302,3116.0
2024-10-14 14:35:00,112.55,112.59,112.53,112.59,4583.0,111.1203,111.1598,111.1006,111.1598,4583.0
2024-10-14 14:40:00,112.57,112.58,112.51,112.51,5755.0,111.1401,111.15,111.0808,111.0808,5755.0
2024-10-14 14:45:00,112.51,112.55,112.45,112.47,5588.0,111.0808,111.1203,111.0216,111.0414,5588.0
2024-10-14 14:50:00,112.46,112.49,112.43,112.49,3767.0,111.0315,111.0611,111.0019,111.0611,3767.0
2024-10-14 14:55:00,112.47,112.47,112.35,112.37,3913.0,111.0414,111.0414,110.9229,110.9426,3913.0
2024-10-14 15:00:00,112.37,112.46,112.36,112.43,6927.0,110.9426,111.0315,110.9327,111.0019,6927.0
2024-10-14 15:05:00,112.42,112.43,112.35,112.39,3378.0,110.992,111.0019,110.9229,110.9624,3378.0
2024-10-14 15:10:00,112.4,112.4,112.33,112.37,5778.0,110.9722,110.9722,110.9031,110.9426,5778.0
2024-10-14 15:15:00,112.37,112.41,112.36,112.4,6122.0,110.9426,110.9821,110.9327,110.9722,6122.0
2024-10-14 15:20:00,112.39,112.47,112.37,112.45,8237.0,110.9624,111.0414,110.9426,111.0216,8237.0
2024-10-14 15:25:00,112.44,112.44,112.4,112.41,5138.0,111.0117,111.0117,110.9722,110.9821,5138.0
2024-10-14 15:30:00,112.4,112.42,112.33,112.36,7726.0,110.9722,110.992,110.9031,110.9327,7726.0
2024-10-14 15:35:00,112.35,112.41,112.33,112.35,8159.0,110.9229,110.9821,110.9031,110.9229,8159.0
2024-10-14 15:40:00,112.36,112.44,112.36,112.41,13262.0,110.9327,111.0117,110.9327,110.9821,13262.0
2024-10-14 15:45:00,112.4,112.58,112.37,112.56,11121.0,110.9722,111.15,110.9426,111.1302,11121.0
2024-10-14 15:50:00,112.54,112.57,112.47,112.54,15605.0,111.1105,111.1401,111.0414,111.1105,15605.0
2024-10-14 15:55:00,112.53,112.75,112.52,112.68,90638.0,111.1006,111.3178,111.0907,111.2487,90638.0
2024-10-15 09:30:00,112.22,112.74,110.88,111.0,116161.0,110.7945,111.3079,109.4715,109.59,116161.0
2024-10-15 09:35:00,111.07,111.07,110.34,110.39,26880.0,109.6591,109.6591,108.9384,108.9878,26880.0
2024-10-15 09:40:00,110.39,110.58,110.2,110.45,21043.0,108.9878,109.1754,108.8002,109.047,21043.0
2024-10-15 09:45:00,110.53,110.93,110.46,110.89,17414.0,109.126,109.5209,109.0569,109.4814,17414.0
2024-10-15 09:50:00,110.82,110.93,110.7,110.7,15421.0,109.4123,109.5209,109.2938,109.2938,15421.0
2024-10-15 09:55:00,110.69,110.78,110.41,110.65,39694.0,109.284,109.3728,109.0075,109.2445,39694.0
2024-10-15 10:00:00,110.65,111.02,110.65,110.87,19824.0,109.2445,109.6098,109.2445,109.4617,19824.0
2024-10-15 10:05:00,110.83,110.83,110.66,110.77,16120.0,109.4222,109.4222,109.2543,109.3629,16120.0
2024-10-15 10:10:00,110.75,111.11,110.68,111.01,17626.0,109.3432,109.6986,109.2741,109.5999,17626.0
2024-10-15 10:15:00,111.03,111.25,110.92,111.0,21755.0,109.6196,109.8368,109.511,109.59,21755.0
2024-10-15 10:20:00,111.0,111.13,110.89,110.96,14420.0,109.59,109.7184,109.4814,109.5505,14420.0
2024-10-15 10:25:00,110.99,111.16,110.93,110.96,20459.0,109.5802,109.748,109.5209,109.5505,20459.0
2024-10-15 10:30:00,110.92,110.96,110.64,110.75,16123.0,109.511,109.5505,109.2346,109.3432,16123.0
2024-10-15 10:35:00,110.69,110.82,110.35,110.38,20560.0,109.284,109.4123,108.9483,108.9779,20560.0
2024-10-15 10:40:00,110.38,110.47,110.14,110.28,19825.0,108.9779,109.0668,108.7409,108.8792,19825.0
2024-10-15 10:45:00,110.24,110.44,110.13,110.42,8908.0,108.8397,109.0371,108.7311,109.0174,8908.0
2024-10-15 10:50:00,110.44,110.47,110.24,110.39,16377.0,109.0371,109.0668,108.8397,108.9878,16377.0
2024-10-15 10:55:00,110.37,110.39,109.96,110.03,31488.0,108.968,108.9878,108.5632,108.6323,31488.0
2024-10-15 11:00:00,110.07,110.12,109.84,110.08,27053.0,108.6718,108.7212,108.4448,108.6817,27053.0
2024-10-15 11:05:00,110.1,110.19,110.0,110.16,13678.0,108.7015,108.7903,108.6027,108.7607,13678.0
2024-10-15 11:10:00,110.17,110.17,110.04,110.09,12917.0,108.7706,108.7706,108.6422,108.6916,12917.0
2024-10-15 11:15:00,110.11,110.15,109.91,110.08,7849.0,108.7113,108.7508,108.5139,108.6817,7849.0
2024-10-15 11:20:00,110.12,110.29,110.1,110.16,16115.0,108.7212,108.889,108.7015,108.7607,16115.0
2024-10-15 11:25:00,110.16,110.26,110.1,110.23,15733.0,108.7607,108.8594,108.7015,108.8298,15733.0
2024-10-15 11:30:00,110.24,110.35,110.22,110.3,5926.0,108.8397,108.9483,108.8199,108.8989,5926.0
2024-10-15 11:35:00,110.3,110.4,110.28,110.4,8423.0,108.8989,108.9976,108.8792,108.9976,8423.0
2024-10-15 11:40:00,110.42,110.61,110.38,110.58,7722.0,109.0174,109.205,108.9779,109.1754,7722.0
2024-10-15 11:45:00,110.56,110.56,110.2,110.2,16414.0,109.1556,109.1556,108.8002,108.8002,16414.0
2024-10-15 11:50:00,110.23,110.38,110.19,110.38,17541.0,108.8298,108.9779,108.7903,108.9779,17541.0
2024-10-15 11:55:00,110.39,110.42,110.24,110.31,8203.0,108.9878,109.0174,108.8397,108.9088,8203.0
2024-10-15 12:00:00,110.31,110.46,110.27,110.4,6689.0,108.9088,109.0569,108.8693,108.9976,6689.0
2024-10-15 12:05:00,110.38,110.62,110.38,110.62,7440.0,108.9779,109.2149,108.9779,109.2149,7440.0
2024-10-15 12:10:00,110.62,110.78,110.58,110.59,24246.0,109.2149,109.3728,109.1754,109.1852,24246.0
2024-10-15 12:15:00,110.59,110.62,110.48,110.53,12010.0,109.1852,109.2149,109.0766,109.126,12010.0
2024-10-15 12:20:00,110.5,110.59,110.5,110.52,17525.0,109.0964,109.1852,109.0964,109.1161,17525.0
2024-10-15 12:25:00,110.5,110.63,110.43,110.6,13573.0,109.0964,109.2247,109.0273,109.1951,13573.0
2024-10-15 12:30:00,110.65,110.72,110.54,110.7,3346.0,109.2445,109.3136,109.1359,109.2938,3346.0
2024-10-15 12:35:00,110.72,110.72,110.53,110.53,6551.0,109.3136,109.3136,109.126,109.126,6551.0
2024-10-15 12:40:00,110.52,110.53,110.42,110.43,4615.0,109.1161,109.126,109.0174,109.0273,4615.0
2024-10-15 12:45:00,110.43,110.46,110.36,110.37,7926.0,109.0273,109.0569,108.9582,108.968,7926.0
2024-10-15 12:50:00,110.35,110.36,110.26,110.31,4431.0,108.9483,108.9582,108.8594,108.9088,4431.0
2024-10-15 12:55:00,110.3,110.3,110.23,110.29,4066.0,108.8989,108.8989,108.8298,108.889,4066.0
2024-10-15 13:00:00,110.29,110.31,110.16,110.27,28553.0,108.889,108.9088,108.7607,108.8693,28553.0
2024-10-15 13:05:00,110.24,110.28,110.03,110.09,14755.0,108.8397,108.8792,108.6323,108.6916,14755.0
2024-10-15 13:10:00,110.04,110.04,109.9,110.0,8266.0,108.6422,108.6422,108.504,108.6027,8266.0
2024-10-15 13:15:00,110.05,110.07,109.97,109.97,2628.0,108.6521,108.6718,108.5731,108.5731,2628.0
2024-10-15 13:20:00,110.01,110.02,109.92,109.95,6332.0,108.6126,108.6225,108.5237,108.5534,6332.0
2024-10-15 13:25:00,109.93,109.97,109.9,109.95,8191.0,108.5336,108.5731,108.504,108.5534,8191.0
2024-10-15 13:30:00,109.99,110.05,109.95,109.98,6815.0,108.5929,108.6521,108.5534,108.583,6815.0
2024-10-15 13:35:00,109.97,110.03,109.96,110.01,7760.0,108.5731,108.6323,108.5632,108.6126,7760.0
2024-10-15 13:40:00,110.02,110.13,110.01,110.11,10873.0,108.6225,108.7311,108.6126,108.7113,10873.0
2024-10-15 13:45:00,110.12,110.14,110.06,110.09,4831.0,108.7212,108.7409,108.662,108.6916,4831.0
2024-10-15 13:50:00,110.06,110.14,110.05,110.06,8779.0,108.662,108.7409,108.6521,108.662,8779.0
2024-10-15 13:55:00,110.06,110.06,109.98,109.99,6385.0,108.662,108.662,108.583,108.5929,6385.0
2024-10-15 14:00:00,109.98,110.11,109.96,110.08,7389.0,108.583,108.7113,108.5632,108.6817,7389.0
2024-10-15 14:05:00,110.08,110.08,109.93,109.93,5110.0,108.6817,108.6817,108.5336,108.5336,5110.0
2024-10-15 14:10:00,109.93,109.95,109.84,109.84,6399.0,108.5336,108.5534,108.4448,108.4448,6399.0
2024-10-15 14:15:00,109.84,109.84,109.59,109.61,28348.0,108.4448,108.4448,108.1979,108.2177,28348.0
2024-10-15 14:20:00,109.62,109.81,109.59,109.8,10482.0,108.2276,108.4151,108.1979,108.4053,10482.0
2024-10-15 14:25:00,109.81,109.81,109.59,109.64,11391.0,108.4151,108.4151,108.1979,108.2473,11391.0
2024-10-15 14:30:00,109.64,109.67,109.56,109.59,7781.0,108.2473,108.2769,108.1683,108.1979,7781.0
2024-10-15 14:35:00,109.59,109.75,109.56,109.69,18747.0,108.1979,108.3559,108.1683,108.2967,18747.0
2024-10-15 14:40:00,109.68,109.68,109.59,109.65,5963.0,108.2868,108.2868,108.1979,108.2572,5963.0
2024-10-15 14:45:00,109.61,109.65,109.51,109.55,20332.0,108.2177,108.2572,108.1189,108.1584,20332.0
2024-10-15 14:50:00,109.54,109.57,109.5,109.54,12534.0,108.1486,108.1782,108.1091,108.1486,12534.0
2024-10-15 14:55:00,109.54,109.55,109.46,109.5,12529.0,108.1486,108.1584,108.0696,108.1091,12529.0
2024-10-15 15:00:00,109.53,109.54,109.41,109.41,7343.0,108.1387,108.1486,108.0202,108.0202,7343.0
2024-10-15 15:05:00,109.42,109.53,109.37,109.44,11913.0,108.0301,108.1387,107.9807,108.0498,11913.0
2024-10-15 15:10:00,109.45,109.79,109.45,109.68,12236.0,108.0597,108.3954,108.0597,108.2868,12236.0
2024-10-15 15:15:00,109.66,109.7,109.6,109.64,7111.0,108.267,108.3065,108.2078,108.2473,7111.0
2024-10-15 15:20:00,109.66,109.75,109.65,109.74,7666.0,108.267,108.3559,108.2572,108.346,7666.0
2024-10-15 15:25:00,109.75,109.78,109.53,109.56,9629.0,108.3559,108.3855,108.1387,108.1683,9629.0
2024-10-15 15:30:00,109.56,109.63,109.49,109.56,11643.0,108.1683,108.2374,108.0992,108.1683,11643.0
2024-10-15 15:35:00,109.58,109.68,109.53,109.67,9227.0,108.1881,108.2868,108.1387,108.2769,9227.0
2024-10-15 15:40:00,109.67,109.73,109.61,109.62,13836.0,108.2769,108.3362,108.2177,108.2276,13836.0
2024-10-15 15:45:00,109.63,109.64,109.49,109.57,23104.0,108.2374,108.2473,108.0992,108.1782,23104.0
2024-10-15 15:50:00,109.58,109.6,109.36,109.57,46327.0,108.1881,108.2078,107.9709,108.1782,46327.0
2024-10-15 15:55:00,109.57,109.57,109.15,109.25,198057.0,108.1782,108.1782,107.7635,107.8623,198057.0
2024-10-16 09:30:00,109.64,109.65,109.17,109.58,44964.0,108.2473,108.2572,107.7833,108.1881,44964.0
2024-10-16 09:35:00,109.61,109.74,109.37,109.73,5689.0,108.2177,108.346,107.9807,108.3362,5689.0
2024-10-16 09:40:00,109.72,109.96,109.55,109.94,5089.0,108.3263,108.5632,108.1584,108.5435,5089.0
2024-10-16 09:45:00,109.96,110.18,109.88,110.11,8228.0,108.5632,108.7804,108.4843,108.7113,8228.0
2024-10-16 09:50:00,110.1,110.3,110.05,110.19,11032.0,108.7015,108.8989,108.6521,108.7903,11032.0
2024-10-16 09:55:00,110.22,110.58,110.13,110.48,22906.0,108.8199,109.1754,108.7311,109.0766,22906.0
2024-10-16 10:00:00,110.45,110.53,110.35,110.52,30673.0,109.047,109.126,108.9483,109.1161,30673.0
2024-10-16 10:05:00,110.56,110.82,110.51,110.8,55396.0,109.1556,109.4123,109.1062,109.3926,55396.0
2024-10-16 10:10:00,110.77,110.86,110.63,110.66,43373.0,109.3629,109.4518,109.2247,109.2543,43373.0
2024-10-16 10:15:00,110.7,110.79,110.61,110.62,18284.0,109.2938,109.3827,109.205,109.2149,18284.0
2024-10-16 10:20:00,110.6,110.7,110.58,110.58,5128.0,109.1951,109.2938,109.1754,109.1754,5128.0
2024-10-16 10:25:00,110.58,110.74,110.55,110.65,7099.0,109.1754,109.3333,109.1457,109.2445,7099.0
2024-10-16 10:30:00,110.62,110.93,110.53,110.91,17747.0,109.2149,109.5209,109.126,109.5012,17747.0
2024-10-16 10:35:00,110.89,110.97,110.66,110.7,14558.0,109.4814,109.5604,109.2543,109.2938,14558.0
2024-10-16 10:40:00,110.7,110.7,110.5,110.55,7496.0,109.2938,109.2938,109.0964,109.1457,7496.0
2024-10-16 10:45:00,110.57,110.67,110.53,110.64,4997.0,109.1655,109.2642,109.126,109.2346,4997.0
2024-10-16 10:50:00,110.63,110.65,110.55,110.64,11036.0,109.2247,109.2445,109.1457,109.2346,11036.0
2024-10-16 10:55:00,110.63,110.74,110.61,110.74,5228.0,109.2247,109.3333,109.205,109.3333,5228.0
2024-10-16 11:00:00,110.77,110.78,110.5,110.51,20639.0,109.3629,109.3728,109.0964,109.1062,20639.0
2024-10-16 11:05:00,110.51,110.51,110.3,110.44,5398.0,109.1062,109.1062,108.8989,109.0371,5398.0
2024-10-16 11:10:00,110.44,110.55,110.43,110.47,11394.0,109.0371,109.1457,109.0273,109.0668,11394.0
2024-10-16 11:15:00,110.48,110.59,110.46,110.59,3273.0,109.0766,109.1852,109.0569,109.1852,3273.0
2024-10-16 11:20:00,110.52,110.54,110.43,110.51,4815.0,109.1161,109.1359,109.0273,109.1062,4815.0
2024-10-16 11:25:00,110.52,110.52,110.35,110.48,2399.0,109.1161,109.1161,108.9483,109.0766,2399.0
2024-10-16 11:30:00,110.5,110.52,110.44,110.48,3780.0,109.0964,109.1161,109.0371,109.0766,3780.0
2024-10-16 11:35:00,110.47,110.56,110.44,110.55,3227.0,109.0668,109.1556,109.0371,109.1457,3227.0
2024-10-16 11:40:00,110.57,110.6,110.46,110.46,4042.0,109.1655,109.1951,109.0569,109.0569,4042.0
2024-10-16 11:45:00,110.45,110.45,110.33,110.42,18978.0,109.047,109.047,108.9285,109.0174,18978.0
2024-10-16 11:50:00,110.42,110.52,110.41,110.51,4930.0,109.0174,109.1161,109.0075,109.1062,4930.0
2024-10-16 11:55:00,110.51,110.6,110.5,110.57,4089.0,109.1062,109.1951,109.0964,109.1655,4089.0
2024-10-16 12:00:00,110.59,110.81,110.59,110.7,4419.0,109.1852,109.4024,109.1852,109.2938,4419.0
2024-10-16 12:05:00,110.71,110.82,110.66,110.78,7238.0,109.3037,109.4123,109.2543,109.3728,7238.0
2024-10-16 12:10:00,110.78,110.79,110.56,110.56,6825.0,109.3728,109.3827,109.1556,109.1556,6825.0
2024-10-16 12:15:00,110.58,110.61,110.49,110.57,5651.0,109.1754,109.205,109.0865,109.1655,5651.0
2024-10-16 12:20:00,110.6,110.67,110.58,110.61,5909.0,109.1951,109.2642,109.1754,109.205,5909.0
2024-10-16 12:25:00,110.62,110.68,110.61,110.63,2970.0,109.2149,109.2741,109.205,109.2247,2970.0
2024-10-16 12:30:00,110.62,110.8,110.62,110.78,9506.0,109.2149,109.3926,109.2149,109.3728,9506.0
2024-10-16 12:35:00,110.78,110.92,110.76,110.92,7308.0,109.3728,109.511,109.3531,109.511,7308.0
2024-10-16 12:40:00,110.94,110.97,110.91,110.92,6520.0,109.5308,109.5604,109.5012,109.511,6520.0
2024-10-16 12:45:00,110.94,110.96,110.73,110.74,7773.0,109.5308,109.5505,109.3235,109.3333,7773.0
2024-10-16 12:50:00,110.75,110.82,110.72,110.75,3443.0,109.3432,109.4123,109.3136,109.3432,3443.0
2024-10-16 12:55:00,110.76,110.81,110.74,110.79,3706.0,109.3531,109.4024,109.3333,109.3827,3706.0
2024-10-16 13:00:00,110.81,110.81,110.76,110.77,7104.0,109.4024,109.4024,109.3531,109.3629,7104.0
2024-10-16 13:05:00,110.78,110.84,110.72,110.76,3809.0,109.3728,109.4321,109.3136,109.3531,3809.0
2024-10-16 13:10:00,110.77,110.81,110.73,110.79,3490.0,109.3629,109.4024,109.3235,109.3827,3490.0
2024-10-16 13:15:00,110.79,110.83,110.73,110.73,6514.0,109.3827,109.4222,109.3235,109.3235,6514.0
2024-10-16 13:20:00,110.75,110.78,110.73,110.78,3673.0,109.3432,109.3728,109.3235,109.3728,3673.0
2024-10-16 13:25:00,110.79,110.85,110.77,110.82,5725.0,109.3827,109.4419,109.3629,109.4123,5725.0
2024-10-16 13:30:00,110.84,110.88,110.83,110.85,4893.0,109.4321,109.4715,109.4222,109.4419,4893.0
2024-10-16 13:35:00,110.83,110.87,110.73,110.83,8471.0,109.4222,109.4617,109.3235,109.4222,8471.0
2024-10-16 13:40:00,110.82,110.9,110.81,110.87,7751.0,109.4123,109.4913,109.4024,109.4617,7751.0
2024-10-16 13:45:00,110.87,110.9,110.84,110.87,5456.0,109.4617,109.4913,109.4321,109.4617,5456.0
2024-10-16 13:50:00,110.88,110.89,110.78,110.78,4009.0,109.4715,109.4814,109.3728,109.3728,4009.0
2024-10-16 13:55:00,110.81,110.9,110.78,110.89,3265.0,109.4024,109.4913,109.3728,109.4814,3265.0
2024-10-16 14:00:00,110.9,110.97,110.86,110.95,6405.0,109.4913,109.5604,109.4518,109.5407,6405.0
2024-10-16 14:05:00,110.95,111.0,110.87,110.91,11754.0,109.5407,109.59,109.4617,109.5012,11754.0
2024-10-16 14:10:00,110.94,110.98,110.91,110.98,7473.0,109.5308,109.5703,109.5012,109.5703,7473.0
2024-10-16 14:15:00,110.99,111.0,110.94,110.98,17026.0,109.5802,109.59,109.5308,109.5703,17026.0
2024-10-16 14:20:00,110.97,111.18,110.95,111.13,11717.0,109.5604,109.7677,109.5407,109.7184,11717.0
2024-10-16 14:25:00,111.1,111.14,111.05,111.12,5265.0,109.6888,109.7282,109.6394,109.7085,5265.0
2024-10-16 14:30:00,111.11,111.13,111.01,111.06,5837.0,109.6986,109.7184,109.5999,109.6493,5837.0
2024-10-16 14:35:00,111.04,111.07,110.97,110.98,4251.0,109.6295,109.6591,109.5604,109.5703,4251.0
2024-10-16 14:40:00,110.99,111.02,110.94,111.01,5568.0,109.5802,109.6098,109.5308,109.5999,5568.0
2024-10-16 14:45:00,111.0,111.0,110.88,110.94,6760.0,109.59,109.59,109.4715,109.5308,6760.0
2024-10-16 14:50:00,110.95,110.96,110.83,110.87,10723.0,109.5407,109.5505,109.4222,109.4617,10723.0
2024-10-16 14:55:00,110.85,110.9,110.82,110.86,6834.0,109.4419,109.4913,109.4123,109.4518,6834.0
2024-10-16 15:00:00,110.86,110.89,110.79,110.84,7251.0,109.4518,109.4814,109.3827,109.4321,7251.0
2024-10-16 15:05:00,110.84,110.89,110.83,110.87,7173.0,109.4321,109.4814,109.4222,109.4617,7173.0
2024-10-16 15:10:00,110.88,110.9,110.83,110.88,8148.0,109.4715,109.4913,109.4222,109.4715,8148.0
2024-10-16 15:15:00,110.87,110.97,110.87,110.97,8753.0,109.4617,109.5604,109.4617,109.5604,8753.0
2024-10-16 15:20:00,110.96,111.0,110.88,110.93,19572.0,109.5505,109.59,109.4715,109.5209,19572.0
2024-10-16 15:25:00,110.92,111.01,110.91,110.94,11356.0,109.511,109.5999,109.5012,109.5308,11356.0
2024-10-16 15:30:00,110.93,110.93,110.77,110.82,7799.0,109.5209,109.5209,109.3629,109.4123,7799.0
2024-10-16 15:35:00,110.82,110.88,110.8,110.87,17392.0,109.4123,109.4715,109.3926,109.4617,17392.0
2024-10-16 15:40:00,110.87,110.92,110.85,110.88,9253.0,109.4617,109.511,109.4419,109.4715,9253.0
2024-10-16 15:45:00,110.86,110.86,110.69,110.71,11525.0,109.4518,109.4518,109.284,109.3037,11525.0
2024-10-16 15:50:00,110.73,110.76,110.64,110.7,16701.0,109.3235,109.3531,109.2346,109.2938,16701.0
2024-10-16 15:55:00,110.69,110.69,110.49,110.59,94773.0,109.284,109.284,109.0865,109.1852,94773.0
2024-10-17 09:30:00,111.27,111.27,110.51,110.64,35522.0,109.8566,109.8566,109.1062,109.2346,35522.0
2024-10-17 09:35:00,110.64,110.78,110.23,110.44,16232.0,109.2346,109.3728,108.8298,109.0371,16232.0
2024-10-17 09:40:00,110.53,110.83,110.5,110.57,8423.0,109.126,109.4222,109.0964,109.1655,8423.0
2024-10-17 09:45:00,110.56,110.68,110.36,110.64,23944.0,109.1556,109.2741,108.9582,109.2346,23944.0
2024-10-17 09:50:00,110.73,110.93,110.73,110.89,8559.0,109.3235,109.5209,109.3235,109.4814,8559.0
2024-10-17 09:55:00,110.89,110.94,110.52,110.68,15248.0,109.4814,109.5308,109.1161,109.2741,15248.0
2024-10-17 10:00:00,110.82,110.82,110.64,110.68,3762.0,109.4123,109.4123,109.2346,109.2741,3762.0
2024-10-17 10:05:00,110.7,111.05,110.61,110.99,9242.0,109.2938,109.6394,109.205,109.5802,9242.0
2024-10-17 10:10:00,111.03,111.03,110.78,110.78,7712.0,109.6196,109.6196,109.3728,109.3728,7712.0
2024-10-17 10:15:00,110.76,110.88,110.7,110.88,5902.0,109.3531,109.4715,109.2938,109.4715,5902.0
2024-10-17 10:20:00,110.88,110.96,110.61,110.73,13765.0,109.4715,109.5505,109.205,109.3235,13765.0
2024-10-17 10:25:00,110.71,110.71,110.32,110.41,4119.0,109.3037,109.3037,108.9187,109.0075,4119.0
2024-10-17 10:30:00,110.4,110.47,110.26,110.45,6673.0,108.9976,109.0668,108.8594,109.047,6673.0
2024-10-17 10:35:00,110.45,110.61,110.37,110.49,13362.0,109.047,109.205,108.968,109.0865,13362.0
2024-10-17 10:40:00,110.49,110.56,110.17,110.17,92238.0,109.0865,109.1556,108.7706,108.7706,92238.0
2024-10-17 10:45:00,110.15,110.32,110.09,110.14,21546.0,108.7508,108.9187,108.6916,108.7409,21546.0
2024-10-17 10:50:00,110.13,110.23,110.03,110.15,18540.0,108.7311,108.8298,108.6323,108.7508,18540.0
2024-10-17 10:55:00,110.13,110.19,109.99,110.11,13299.0,108.7311,108.7903,108.5929,108.7113,13299.0
2024-10-17 11:00:00,110.12,110.19,109.96,109.96,28280.0,108.7212,108.7903,108.5632,108.5632,28280.0
2024-10-17 11:05:00,109.95,110.15,109.94,109.98,27548.0,108.5534,108.7508,108.5435,108.583,27548.0
2024-10-17 11:10:00,109.98,109.98,109.87,109.95,14358.0,108.583,108.583,108.4744,108.5534,14358.0
2024-10-17 11:15:00,109.97,110.17,109.97,110.06,10147.0,108.5731,108.7706,108.5731,108.662,10147.0
2024-10-17 11:20:00,110.05,110.08,109.94,110.07,8776.0,108.6521,108.6817,108.5435,108.6718,8776.0
2024-10-17 11:25:00,110.05,110.11,110.01,110.11,14722.0,108.6521,108.7113,108.6126,108.7113,14722.0
2024-10-17 11:30:00,110.09,110.2,110.07,110.15,11332.0,108.6916,108.8002,108.6718,108.7508,11332.0
2024-10-17 11:35:00,110.14,110.18,110.07,110.07,9168.0,108.7409,108.7804,108.6718,108.6718,9168.0
2024-10-17 11:40:00,110.08,110.29,110.05,110.26,25281.0,108.6817,108.889,108.6521,108.8594,25281.0
2024-10-17 11:45:00,110.24,110.24,110.1,110.1,7823.0,108.8397,108.8397,108.7015,108.7015,7823.0
2024-10-17 11:50:00,110.09,110.17,110.06,110.15,6863.0,108.6916,108.7706,108.662,108.7508,6863.0
2024-10-17 11:55:00,110.16,110.42,110.16,110.36,44338.0,108.7607,109.0174,108.7607,108.9582,44338.0
2024-10-17 12:00:00,110.35,110.44,110.32,110.32,6335.0,108.9483,109.0371,108.9187,108.9187,6335.0
2024-10-17 12:05:00,110.34,110.42,110.32,110.41,5893.0,108.9384,109.0174,108.9187,109.0075,5893.0
2024-10-17 12:10:00,110.4,110.67,110.4,110.63,87734.0,108.9976,109.2642,108.9976,109.2247,87734.0
2024-10-17 12:15:00,110.62,110.65,110.54,110.54,8495.0,109.2149,109.2445,109.1359,109.1359,8495.0
2024-10-17 12:20:00,110.47,110.63,110.39,110.63,12984.0,109.0668,109.2247,108.9878,109.2247,12984.0
2024-10-17 12:25:00,110.61,110.63,110.53,110.57,3482.0,109.205,109.2247,109.126,109.1655,3482.0
2024-10-17 12:30:00,110.54,110.62,110.51,110.62,9851.0,109.1359,109.2149,109.1062,109.2149,9851.0
2024-10-17 12:35:00,110.62,110.74,110.62,110.7,4487.0,109.2149,109.3333,109.2149,109.2938,4487.0
2024-10-17 12:40:00,110.73,110.74,110.66,110.74,9617.0,109.3235,109.3333,109.2543,109.3333,9617.0
2024-10-17 12:45:00,110.73,110.79,110.69,110.76,7044.0,109.3235,109.3827,109.284,109.3531,7044.0
2024-10-17 12:50:00,110.75,110.88,110.74,110.86,8500.0,109.3432,109.4715,109.3333,109.4518,8500.0
2024-10-17 12:55:00,110.86,110.93,110.74,110.79,13473.0,109.4518,109.5209,109.3333,109.3827,13473.0
2024-10-17 13:00:00,110.8,110.81,110.68,110.72,7174.0,109.3926,109.4024,109.2741,109.3136,7174.0
2024-10-17 13:05:00,110.7,110.71,110.61,110.68,7202.0,109.2938,109.3037,109.205,109.2741,7202.0
2024-10-17 13:10:00,110.68,110.71,110.65,110.71,3933.0,109.2741,109.3037,109.2445,109.3037,3933.0
2024-10-17 13:15:00,110.69,110.71,110.63,110.65,4854.0,109.284,109.3037,109.2247,109.2445,4854.0
2024-10-17 13:20:00,110.67,110.68,110.48,110.48,11423.0,109.2642,109.2741,109.0766,109.0766,11423.0
2024-10-17 13:25:00,110.48,110.59,110.45,110.57,5157.0,109.0766,109.1852,109.047,109.1655,5157.0
2024-10-17 13:30:00,110.59,110.61,110.52,110.53,3745.0,109.1852,109.205,109.1161,109.126,3745.0
2024-10-17 13:35:00,110.52,110.58,110.48,110.56,5804.0,109.1161,109.1754,109.0766,109.1556,5804.0
2024-10-17 13:40:00,110.58,110.64,110.56,110.63,5710.0,109.1754,109.2346,109.1556,109.2247,5710.0
2024-10-17 13:45:00,110.63,110.65,110.5,110.55,12211.0,109.2247,109.2445,109.0964,109.1457,12211.0
2024-10-17 13:50:00,110.58,110.61,110.51,110.52,6426.0,109.1754,109.205,109.1062,109.1161,6426.0
2024-10-17 13:55:00,110.54,110.57,110.49,110.52,6517.0,109.1359,109.1655,109.0865,109.1161,6517.0
2024-10-17 14:00:00,110.53,110.6,110.43,110.5,6838.0,109.126,109.1951,109.0273,109.0964,6838.0
2024-10-17 14:05:00,110.4,110.47,110.36,110.4,11795.0,108.9976,109.0668,108.9582,108.9976,11795.0
2024-10-17 14:10:00,110.36,110.4,110.24,110.38,12367.0,108.9582,108.9976,108.8397,108.9779,12367.0
2024-10-17 14:15:00,110.38,110.38,110.25,110.25,4948.0,108.9779,108.9779,108.8496,108.8496,4948.0
2024-10-17 14:20:00,110.25,110.37,110.25,110.37,3066.0,108.8496,108.968,108.8496,108.968,3066.0
2024-10-17 14:25:00,110.36,110.45,110.33,110.35,21471.0,108.9582,109.047,108.9285,108.9483,21471.0
2024-10-17 14:30:00,110.35,110.39,110.32,110.37,6235.0,108.9483,108.9878,108.9187,108.968,6235.0
2024-10-17 14:35:00,110.36,110.49,110.36,110.49,9603.0,108.9582,109.0865,108.9582,109.0865,9603.0
2024-10-17 14:40:00,110.49,110.53,110.47,110.5,4538.0,109.0865,109.126,109.0668,109.0964,4538.0
2024-10-17 14:45:00,110.55,110.6,110.48,110.55,5427.0,109.1457,109.1951,109.0766,109.1457,5427.0
2024-10-17 14:50:00,110.55,110.59,110.53,110.54,7322.0,109.1457,109.1852,109.126,109.1359,7322.0
2024-10-17 14:55:00,110.52,110.58,110.5,110.56,9912.0,109.1161,109.1754,109.0964,109.1556,9912.0
2024-10-17 15:00:00,110.55,110.63,110.55,110.57,15359.0,109.1457,109.2247,109.1457,109.1655,15359.0
2024-10-17 15:05:00,110.55,110.57,110.42,110.5,10153.0,109.1457,109.1655,109.0174,109.0964,10153.0
2024-10-17 15:10:00,110.5,110.58,110.49,110.53,8145.0,109.0964,109.1754,109.0865,109.126,8145.0
2024-10-17 15:15:00,110.53,110.55,110.46,110.47,8897.0,109.126,109.1457,109.0569,109.0668,8897.0
2024-10-17 15:20:00,110.46,110.48,110.43,110.46,7091.0,109.0569,109.0766,109.0273,109.0569,7091.0
2024-10-17 15:25:00,110.44,110.52,110.38,110.47,9240.0,109.0371,109.1161,108.9779,109.0668,9240.0
2024-10-17 15:30:00,110.46,110.46,110.39,110.45,10680.0,109.0569,109.0569,108.9878,109.047,10680.0
2024-10-17 15:35:00,110.45,110.5,110.39,110.46,8417.0,109.047,109.0964,108.9878,109.0569,8417.0
2024-10-17 15:40:00,110.46,110.52,110.43,110.48,15692.0,109.0569,109.1161,109.0273,109.0766,15692.0
2024-10-17 15:45:00,110.48,110.49,110.42,110.42,11638.0,109.0766,109.0865,109.0174,109.0174,11638.0
2024-10-17 15:50:00,110.44,110.58,110.41,110.5,52885.0,109.0371,109.1754,109.0075,109.0964,52885.0
2024-10-17 15:55:00,110.5,110.56,110.44,110.47,106574.0,109.0964,109.1556,109.0371,109.0668,106574.0
2024-10-18 09:30:00,110.99,110.99,110.0,110.39,171563.0,109.5802,109.5802,108.6027,108.9878,171563.0
2024-10-18 09:35:00,110.24,110.43,110.19,110.32,3472.0,108.8397,109.0273,108.7903,108.9187,3472.0
2024-10-18 09:40:00,110.4,110.59,110.24,110.42,6948.0,108.9976,109.1852,108.8397,109.0174,6948.0
2024-10-18 09:45:00,110.41,110.46,110.19,110.38,7595.0,109.0075,109.0569,108.7903,108.9779,7595.0
2024-10-18 09:50:00,110.26,110.37,110.14,110.29,3426.0,108.8594,108.968,108.7409,108.889,3426.0
2024-10-18 09:55:00,110.31,110.4,110.13,110.14,4039.0,108.9088,108.9976,108.7311,108.7409,4039.0
2024-10-18 10:00:00,110.18,110.32,110.03,110.03,9787.0,108.7804,108.9187,108.6323,108.6323,9787.0
2024-10-18 10:05:00,110.07,110.27,109.95,110.26,15931.0,108.6718,108.8693,108.5534,108.8594,15931.0
2024-10-18 10:10:00,110.26,110.26,109.9,109.93,9476.0,108.8594,108.8594,108.504,108.5336,9476.0
2024-10-18 10:15:00,109.91,110.03,109.87,109.95,4914.0,108.5139,108.6323,108.4744,108.5534,4914.0
2024-10-18 10:20:00,109.92,110.09,109.9,109.91,4346.0,108.5237,108.6916,108.504,108.5139,4346.0
2024-10-18 10:25:00,109.92,109.98,109.86,109.95,14873.0,108.5237,108.583,108.4645,108.5534,14873.0
2024-10-18 10:30:00,109.98,110.0,109.83,109.86,18550.0,108.583,108.6027,108.4349,108.4645,18550.0
2024-10-18 10:35:00,109.82,110.0,109.79,109.99,8942.0,108.425,108.6027,108.3954,108.5929,8942.0
2024-10-18 10:40:00,109.99,110.14,109.94,110.11,14319.0,108.5929,108.7409,108.5435,108.7113,14319.0
2024-10-18 10:45:00,110.11,110.12,110.04,110.06,8181.0,108.7113,108.7212,108.6422,108.662,8181.0
2024-10-18 10:50:00,110.05,110.13,109.96,110.1,9610.0,108.6521,108.7311,108.5632,108.7015,9610.0
2024-10-18 10:55:00,110.1,110.17,110.06,110.11,16730.0,108.7015,108.7706,108.662,108.7113,16730.0
2024-10-18 11:00:00,110.15,110.15,110.02,110.04,10924.0,108.7508,108.7508,108.6225,108.6422,10924.0
2024-10-18 11:05:00,110.02,110.24,110.01,110.23,8327.0,108.6225,108.8397,108.6126,108.8298,8327.0
2024-10-18 11:10:00,110.27,110.44,110.26,110.44,5569.0,108.8693,109.0371,108.8594,109.0371,5569.0
2024-10-18 11:15:00,110.46,110.5,110.32,110.37,16750.0,109.0569,109.0964,108.9187,108.968,16750.0
2024-10-18 11:20:00,110.37,110.37,110.19,110.23,7732.0,108.968,108.968,108.7903,108.8298,7732.0
2024-10-18 11:25:00,110.25,110.4,110.22,110.4,7777.0,108.8496,108.9976,108.8199,108.9976,7777.0
2024-10-18 11:30:00,110.4,110.41,110.29,110.3,10004.0,108.9976,109.0075,108.889,108.8989,10004.0
2024-10-18 11:35:00,110.3,110.43,110.3,110.43,8590.0,108.8989,109.0273,108.8989,109.0273,8590.0
2024-10-18 11:40:00,110.41,110.48,110.39,110.48,32196.0,109.0075,109.0766,108.9878,109.0766,32196.0
2024-10-18 11:45:00,110.48,110.5,110.31,110.34,20665.0,109.0766,109.0964,108.9088,108.9384,20665.0
2024-10-18 11:50:00,110.34,110.38,110.25,110.38,10948.0,108.9384,108.9779,108.8496,108.9779,10948.0
2024-10-18 11:55:00,110.39,110.5,110.38,110.49,26238.0,108.9878,109.0964,108.9779,109.0865,26238.0
2024-10-18 12:00:00,110.49,110.67,110.46,110.67,12188.0,109.0865,109.2642,109.0569,109.2642,12188.0
2024-10-18 12:05:00,110.71,110.71,110.44,110.44,8526.0,109.3037,109.3037,109.0371,109.0371,8526.0
2024-10-18 12:10:00,110.44,110.58,110.43,110.58,10379.0,109.0371,109.1754,109.0273,109.1754,10379.0
2024-10-18 12:15:00,110.6,110.74,110.56,110.74,12634.0,109.1951,109.3333,109.1556,109.3333,12634.0
2024-10-18 12:20:00,110.76,110.76,110.62,110.65,6777.0,109.3531,109.3531,109.2149,109.2445,6777.0
2024-10-18 12:25:00,110.65,110.68,110.59,110.68,9053.0,109.2445,109.2741,109.1852,109.2741,9053.0
2024-10-18 12:30:00,110.64,110.64,110.56,110.62,9638.0,109.2346,109.2346,109.1556,109.2149,9638.0
2024-10-18 12:35:00,110.61,110.64,110.59,110.59,9112.0,109.205,109.2346,109.1852,109.1852,9112.0
2024-10-18 12:40:00,110.6,110.68,110.6,110.68,14779.0,109.1951,109.2741,109.1951,109.2741,14779.0
2024-10-18 12:45:00,110.68,110.73,110.67,110.7,7202.0,109.2741,109.3235,109.2642,109.2938,7202.0
2024-10-18 12:50:00,110.71,110.83,110.7,110.83,3475.0,109.3037,109.4222,109.2938,109.4222,3475.0
2024-10-18 12:55:00,110.87,110.93,110.73,110.73,6922.0,109.4617,109.5209,109.3235,109.3235,6922.0
2024-10-18 13:00:00,110.73,110.77,110.66,110.68,7966.0,109.3235,109.3629,109.2543,109.2741,7966.0
2024-10-18 13:05:00,110.68,110.71,110.67,110.68,3174.0,109.2741,109.3037,109.2642,109.2741,3174.0
2024-10-18 13:10:00,110.7,110.85,110.69,110.8,8504.0,109.2938,109.4419,109.284,109.3926,8504.0
2024-10-18 13:15:00,110.82,110.82,110.68,110.71,6818.0,109.4123,109.4123,109.2741,109.3037,6818.0
2024-10-18 13:20:00,110.73,110.76,110.72,110.73,1451.0,109.3235,109.3531,109.3136,109.3235,1451.0
2024-10-18 13:25:00,110.73,110.75,110.65,110.66,3432.0,109.3235,109.3432,109.2445,109.2543,3432.0
2024-10-18 13:30:00,110.66,110.73,110.56,110.64,48787.0,109.2543,109.3235,109.1556,109.2346,48787.0
2024-10-18 13:35:00,110.66,110.72,110.65,110.7,1922.0,109.2543,109.3136,109.2445,109.2938,1922.0
2024-10-18 13:40:00,110.68,110.69,110.64,110.66,10238.0,109.2741,109.284,109.2346,109.2543,10238.0
2024-10-18 13:45:00,110.66,110.66,110.46,110.49,12205.0,109.2543,109.2543,109.0569,109.0865,12205.0
2024-10-18 13:50:00,110.52,110.52,110.46,110.49,14153.0,109.1161,109.1161,109.0569,109.0865,14153.0
2024-10-18 13:55:00,110.51,110.51,110.37,110.41,20187.0,109.1062,109.1062,108.968,109.0075,20187.0
2024-10-18 14:00:00,110.42,110.5,110.31,110.48,23036.0,109.0174,109.0964,108.9088,109.0766,23036.0
2024-10-18 14:05:00,110.49,110.55,110.45,110.53,28885.0,109.0865,109.1457,109.047,109.126,28885.0
2024-10-18 14:10:00,110.51,110.6,110.5,110.58,11724.0,109.1062,109.1951,109.0964,109.1754,11724.0
2024-10-18 14:15:00,110.59,110.67,110.53,110.55,8454.0,109.1852,109.2642,109.126,109.1457,8454.0
2024-10-18 14:20:00,110.56,110.59,110.51,110.59,2804.0,109.1556,109.1852,109.1062,109.1852,2804.0
2024-10-18 14:25:00,110.59,110.64,110.55,110.55,25558.0,109.1852,109.2346,109.1457,109.1457,25558.0
2024-10-18 14:30:00,110.55,110.55,110.43,110.43,5977.0,109.1457,109.1457,109.0273,109.0273,5977.0
2024-10-18 14:35:00,110.43,110.45,110.29,110.34,12217.0,109.0273,109.047,108.889,108.9384,12217.0
2024-10-18 14:40:00,110.33,110.4,110.3,110.37,6182.0,108.9285,108.9976,108.8989,108.968,6182.0
2024-10-18 14:45:00,110.37,110.4,110.36,110.39,3094.0,108.968,108.9976,108.9582,108.9878,3094.0
2024-10-18 14:50:00,110.38,110.41,110.35,110.38,6452.0,108.9779,109.0075,108.9483,108.9779,6452.0
2024-10-18 14:55:00,110.36,110.37,110.29,110.32,16357.0,108.9582,108.968,108.889,108.9187,16357.0
2024-10-18 15:00:00,110.33,110.33,110.19,110.29,19953.0,108.9285,108.9285,108.7903,108.889,19953.0
2024-10-18 15:05:00,110.3,110.35,110.23,110.33,7844.0,108.8989,108.9483,108.8298,108.9285,7844.0
2024-10-18 15:10:00,110.34,110.38,110.3,110.37,5857.0,108.9384,108.9779,108.8989,108.968,5857.0
2024-10-18 15:15:00,110.38,110.44,110.36,110.36,11485.0,108.9779,109.0371,108.9582,108.9582,11485.0
2024-10-18 15:20:00,110.35,110.35,110.23,110.3,16969.0,108.9483,108.9483,108.8298,108.8989,16969.0
2024-10-18 15:25:00,110.3,110.37,110.26,110.27,19560.0,108.8989,108.968,108.8594,108.8693,19560.0
2024-10-18 15:30:00,110.28,110.37,110.26,110.27,12366.0,108.8792,108.968,108.8594,108.8693,12366.0
2024-10-18 15:35:00,110.27,110.44,110.25,110.44,19381.0,108.8693,109.0371,108.8496,109.0371,19381.0
2024-10-18 15:40:00,110.43,110.43,110.31,110.34,24452.0,109.0273,109.0273,108.9088,108.9384,24452.0
2024-10-18 15:45:00,110.34,110.39,110.27,110.35,30707.0,108.9384,108.9878,108.8693,108.9483,30707.0
2024-10-18 15:50:00,110.35,110.45,110.31,110.4,36116.0,108.9483,109.047,108.9088,108.9976,36116.0
2024-10-18 15:55:00,110.43,110.46,110.32,110.44,87443.0,109.0273,109.0569,108.9187,109.0371,87443.0
2024-10-21 09:30:00,110.51,110.76,110.0,110.09,30839.0,109.1062,109.3531,108.6027,108.6916,30839.0
2024-10-21 09:35:00,110.04,110.41,110.04,110.32,10848.0,108.6422,109.0075,108.6422,108.9187,10848.0
2024-10-21 09:40:00,110.41,110.43,110.26,110.36,4884.0,109.0075,109.0273,108.8594,108.9582,4884.0
2024-10-21 09:45:00,110.41,110.49,110.34,110.36,6926.0,109.0075,109.0865,108.9384,108.9582,6926.0
2024-10-21 09:50:00,110.33,110.81,110.3,110.49,40142.0,108.9285,109.4024,108.8989,109.0865,40142.0
2024-10-21 09:55:00,110.45,110.45,110.08,110.22,4580.0,109.047,109.047,108.6817,108.8199,4580.0
2024-10-21 10:00:00,110.17,110.43,110.17,110.28,12909.0,108.7706,109.0273,108.7706,108.8792,12909.0
2024-10-21 10:05:00,110.28,110.33,110.13,110.22,5421.0,108.8792,108.9285,108.7311,108.8199,5421.0
2024-10-21 10:10:00,110.2,110.28,110.2,110.27,3643.0,108.8002,108.8792,108.8002,108.8693,3643.0
2024-10-21 10:15:00,110.25,110.25,110.16,110.16,4653.0,108.8496,108.8496,108.7607,108.7607,4653.0
2024-10-21 10:20:00,110.18,110.32,110.18,110.26,4052.0,108.7804,108.9187,108.7804,108.8594,4052.0
2024-10-21 10:25:00,110.24,110.24,109.96,109.96,14864.0,108.8397,108.8397,108.5632,108.5632,14864.0
2024-10-21 10:30:00,109.92,110.05,109.9,110.05,14052.0,108.5237,108.6521,108.504,108.6521,14052.0
2024-10-21 10:35:00,110.08,110.28,110.07,110.22,3551.0,108.6817,108.8792,108.6718,108.8199,3551.0
2024-10-21 10:40:00,110.2,110.23,110.12,110.16,4073.0,108.8002,108.8298,108.7212,108.7607,4073.0
2024-10-21 10:45:00,110.06,110.09,109.89,109.9,5664.0,108.662,108.6916,108.4941,108.504,5664.0
2024-10-21 10:50:00,109.91,110.03,109.91,109.95,4502.0,108.5139,108.6323,108.5139,108.5534,4502.0
2024-10-21 10:55:00,109.95,109.99,109.91,109.96,3668.0,108.5534,108.5929,108.5139,108.5632,3668.0
2024-10-21 11:00:00,109.97,109.97,109.79,109.88,6260.0,108.5731,108.5731,108.3954,108.4843,6260.0
2024-10-21 11:05:00,109.84,109.84,109.62,109.76,8963.0,108.4448,108.4448,108.2276,108.3658,8963.0
2024-10-21 11:10:00,109.75,109.93,109.68,109.87,10244.0,108.3559,108.5336,108.2868,108.4744,10244.0
2024-10-21 11:15:00,109.85,109.85,109.75,109.8,2252.0,108.4546,108.4546,108.3559,108.4053,2252.0
2024-10-21 11:20:00,109.79,109.8,109.67,109.69,3357.0,108.3954,108.4053,108.2769,108.2967,3357.0
2024-10-21 11:25:00,109.71,109.74,109.68,109.73,3108.0,108.3164,108.346,108.2868,108.3362,3108.0
2024-10-21 11:30:00,109.75,109.76,109.62,109.63,2805.0,108.3559,108.3658,108.2276,108.2374,2805.0
2024-10-21 11:35:00,109.61,109.74,109.6,109.71,6496.0,108.2177,108.346,108.2078,108.3164,6496.0
2024-10-21 11:40:00,109.7,109.8,109.67,109.8,3700.0,108.3065,108.4053,108.2769,108.4053,3700.0
2024-10-21 11:45:00,109.8,109.83,109.78,109.81,6333.0,108.4053,108.4349,108.3855,108.4151,6333.0
2024-10-21 11:50:00,109.85,109.87,109.76,109.76,7465.0,108.4546,108.4744,108.3658,108.3658,7465.0
2024-10-21 11:55:00,109.8,109.95,109.8,109.95,14291.0,108.4053,108.5534,108.4053,108.5534,14291.0
2024-10-21 12:00:00,109.93,109.94,109.8,109.84,6928.0,108.5336,108.5435,108.4053,108.4448,6928.0
2024-10-21 12:05:00,109.86,109.87,109.82,109.86,4262.0,108.4645,108.4744,108.425,108.4645,4262.0
2024-10-21 12:10:00,109.87,109.88,109.78,109.79,2919.0,108.4744,108.4843,108.3855,108.3954,2919.0
2024-10-21 12:15:00,109.82,109.84,109.79,109.83,5797.0,108.425,108.4448,108.3954,108.4349,5797.0
2024-10-21 12:20:00,109.84,109.84,109.77,109.77,2587.0,108.4448,108.4448,108.3756,108.3756,2587.0
2024-10-21 12:25:00,109.78,109.81,109.76,109.81,6108.0,108.3855,108.4151,108.3658,108.4151,6108.0
2024-10-21 12:30:00,109.81,109.87,109.8,109.87,2288.0,108.4151,108.4744,108.4053,108.4744,2288.0
2024-10-21 12:35:00,109.86,109.87,109.82,109.82,23306.0,108.4645,108.4744,108.425,108.425,23306.0
2024-10-21 12:40:00,109.84,109.84,109.8,109.84,3153.0,108.4448,108.4448,108.4053,108.4448,3153.0
2024-10-21 12:45:00,109.83,109.83,109.76,109.76,5639.0,108.4349,108.4349,108.3658,108.3658,5639.0
2024-10-21 12:50:00,109.78,109.85,109.76,109.83,12058.0,108.3855,108.4546,108.3658,108.4349,12058.0
2024-10-21 12:55:00,109.87,109.93,109.85,109.91,4009.0,108.4744,108.5336,108.4546,108.5139,4009.0
2024-10-21 13:00:00,109.9,109.91,109.85,109.86,5828.0,108.504,108.5139,108.4546,108.4645,5828.0
2024-10-21 13:05:00,109.84,110.02,109.84,110.02,12868.0,108.4448,108.6225,108.4448,108.6225,12868.0
2024-10-21 13:10:00,110.03,110.04,109.96,110.02,6657.0,108.6323,108.6422,108.5632,108.6225,6657.0
2024-10-21 13:15:00,110.0,110.02,109.94,109.98,9080.0,108.6027,108.6225,108.5435,108.583,9080.0
2024-10-21 13:20:00,109.96,110.05,109.93,110.02,12945.0,108.5632,108.6521,108.5336,108.6225,12945.0
2024-10-21 13:25:00,110.04,110.04,109.98,109.98,3874.0,108.6422,108.6422,108.583,108.583,3874.0
2024-10-21 13:30:00,109.96,109.98,109.92,109.94,18488.0,108.5632,108.583,108.5237,108.5435,18488.0
2024-10-21 13:35:00,109.95,109.96,109.86,109.9,8888.0,108.5534,108.5632,108.4645,108.504,8888.0
2024-10-21 13:40:00,109.91,109.98,109.91,109.93,7783.0,108.5139,108.583,108.5139,108.5336,7783.0
2024-10-21 13:45:00,109.92,109.94,109.9,109.93,19810.0,108.5237,108.5435,108.504,108.5336,19810.0
2024-10-21 13:50:00,109.94,110.03,109.94,109.98,7874.0,108.5435,108.6323,108.5435,108.583,7874.0
2024-10-21 13:55:00,109.97,110.0,109.95,109.95,2346.0,108.5731,108.6027,108.5534,108.5534,2346.0
2024-10-21 14:00:00,109.95,109.95,109.89,109.91,7184.0,108.5534,108.5534,108.4941,108.5139,7184.0
2024-10-21 14:05:00,109.9,109.9,109.73,109.75,27495.0,108.504,108.504,108.3362,108.3559,27495.0
2024-10-21 14:10:00,109.77,109.85,109.67,109.67,7990.0,108.3756,108.4546,108.2769,108.2769,7990.0
2024-10-21 14:15:00,109.67,109.83,109.66,109.79,4687.0,108.2769,108.4349,108.267,108.3954,4687.0
2024-10-21 14:20:00,109.79,109.8,109.65,109.68,4987.0,108.3954,108.4053,108.2572,108.2868,4987.0
2024-10-21 14:25:00,109.68,109.76,109.68,109.75,3078.0,108.2868,108.3658,108.2868,108.3559,3078.0
2024-10-21 14:30:00,109.73,109.98,109.68,109.97,89379.0,108.3362,108.583,108.2868,108.5731,89379.0
2024-10-21 14:35:00,109.97,110.03,109.95,110.0,7526.0,108.5731,108.6323,108.5534,108.6027,7526.0
2024-10-21 14:40:00,110.0,110.05,109.93,109.95,6672.0,108.6027,108.6521,108.5336,108.5534,6672.0
2024-10-21 14:45:00,109.93,109.93,109.79,109.89,16122.0,108.5336,108.5336,108.3954,108.4941,16122.0
2024-10-21 14:50:00,109.9,109.9,109.83,109.84,5534.0,108.504,108.504,108.4349,108.4448,5534.0
2024-10-21 14:55:00,109.84,109.86,109.74,109.86,7137.0,108.4448,108.4645,108.346,108.4645,7137.0
2024-10-21 15:00:00,109.86,109.87,109.77,109.78,3900.0,108.4645,108.4744,108.3756,108.3855,3900.0
2024-10-21 15:05:00,109.81,109.91,109.81,109.91,12152.0,108.4151,108.5139,108.4151,108.5139,12152.0
2024-10-21 15:10:00,109.91,110.0,109.9,109.98,9731.0,108.5139,108.6027,108.504,108.583,9731.0
2024-10-21 15:15:00,110.0,110.01,109.98,110.01,2916.0,108.6027,108.6126,108.583,108.6126,2916.0
2024-10-21 15:20:00,110.01,110.02,109.94,109.97,5663.0,108.6126,108.6225,108.5435,108.5731,5663.0
2024-10-21 15:25:00,109.98,110.05,109.96,110.01,16835.0,108.583,108.6521,108.5632,108.6126,16835.0
2024-10-21 15:30:00,110.0,110.0,109.89,109.97,9921.0,108.6027,108.6027,108.4941,108.5731,9921.0
2024-10-21 15:35:00,109.98,109.99,109.91,109.93,6545.0,108.583,108.5929,108.5139,108.5336,6545.0
2024-10-21 15:40:00,109.92,110.0,109.9,109.98,14079.0,108.5237,108.6027,108.504,108.583,14079.0
2024-10-21 15:45:00,109.96,110.16,109.96,110.15,22091.0,108.5632,108.7607,108.5632,108.7508,22091.0
2024-10-21 15:50:00,110.13,110.14,109.94,109.99,56535.0,108.7311,108.7409,108.5435,108.5929,56535.0
2024-10-21 15:55:00,109.98,110.45,109.94,110.41,252323.0,108.583,109.047,108.5435,109.0075,252323.0
2024-10-22 09:30:00,108.9,109.45,108.66,109.28,57048.0,107.5167,108.0597,107.2797,107.8919,57048.0
2024-10-22 09:35:00,109.18,109.24,108.9,109.18,3465.0,107.7931,107.8524,107.5167,107.7931,3465.0
2024-10-22 09:40:00,109.18,109.3,108.95,109.06,11533.0,107.7931,107.9116,107.5661,107.6747,11533.0
2024-10-22 09:45:00,108.97,109.22,108.86,109.22,6144.0,107.5858,107.8326,107.4772,107.8326,6144.0
2024-10-22 09:50:00,109.23,109.25,108.89,109.0,11193.0,107.8425,107.8623,107.5068,107.6154,11193.0
2024-10-22 09:55:00,109.05,109.05,108.89,109.02,29584.0,107.6648,107.6648,107.5068,107.6352,29584.0
2024-10-22 10:00:00,109.03,109.04,108.57,108.63,12193.0,107.645,107.6549,107.1909,107.2501,12193.0
2024-10-22 10:05:00,108.62,108.71,108.55,108.57,14239.0,107.2403,107.3291,107.1711,107.1909,14239.0
2024-10-22 10:10:00,108.64,108.79,108.58,108.66,16840.0,107.26,107.4081,107.2008,107.2797,16840.0
2024-10-22 10:15:00,108.66,108.9,108.66,108.71,48957.0,107.2797,107.5167,107.2797,107.3291,48957.0
2024-10-22 10:20:00,108.67,108.74,108.63,108.68,5452.0,107.2896,107.3587,107.2501,107.2995,5452.0
2024-10-22 10:25:00,108.65,108.73,108.6,108.73,9598.0,107.2699,107.3489,107.2205,107.3489,9598.0
2024-10-22 10:30:00,108.69,108.76,108.68,108.76,3992.0,107.3094,107.3785,107.2995,107.3785,3992.0
2024-10-22 10:35:00,108.76,108.95,108.76,108.95,5711.0,107.3785,107.5661,107.3785,107.5661,5711.0
2024-10-22 10:40:00,108.95,109.03,108.9,108.95,6167.0,107.5661,107.645,107.5167,107.5661,6167.0
2024-10-22 10:45:00,108.95,109.09,108.95,109.05,15096.0,107.5661,107.7043,107.5661,107.6648,15096.0
2024-10-22 10:50:00,109.02,109.29,108.97,109.29,43597.0,107.6352,107.9017,107.5858,107.9017,43597.0
2024-10-22 10:55:00,109.27,109.38,109.24,109.34,3625.0,107.882,107.9906,107.8524,107.9511,3625.0
2024-10-22 11:00:00,109.38,109.38,109.17,109.17,4062.0,107.9906,107.9906,107.7833,107.7833,4062.0
2024-10-22 11:05:00,109.16,109.29,109.13,109.27,9514.0,107.7734,107.9017,107.7438,107.882,9514.0
2024-10-22 11:10:00,109.27,109.4,109.22,109.38,11557.0,107.882,108.0103,107.8326,107.9906,11557.0
2024-10-22 11:15:00,109.4,109.58,109.39,109.47,10910.0,108.0103,108.1881,108.0005,108.0795,10910.0
2024-10-22 11:20:00,109.46,109.53,109.41,109.44,4057.0,108.0696,108.1387,108.0202,108.0498,4057.0
2024-10-22 11:25:00,109.42,109.58,109.37,109.54,5981.0,108.0301,108.1881,107.9807,108.1486,5981.0
2024-10-22 11:30:00,109.55,109.62,109.53,109.6,7308.0,108.1584,108.2276,108.1387,108.2078,7308.0
2024-10-22 11:35:00,109.62,109.69,109.61,109.64,7154.0,108.2276,108.2967,108.2177,108.2473,7154.0
2024-10-22 11:40:00,109.64,109.64,109.43,109.47,7178.0,108.2473,108.2473,108.04,108.0795,7178.0
2024-10-22 11:45:00,109.48,109.51,109.41,109.45,3428.0,108.0893,108.1189,108.0202,108.0597,3428.0
2024-10-22 11:50:00,109.45,109.48,109.41,109.42,4447.0,108.0597,108.0893,108.0202,108.0301,4447.0
2024-10-22 11:55:00,109.4,109.42,109.35,109.35,7416.0,108.0103,108.0301,107.961,107.961,7416.0
2024-10-22 12:00:00,109.31,109.47,109.27,109.47,6522.0,107.9215,108.0795,107.882,108.0795,6522.0
2024-10-22 12:05:00,109.46,109.49,109.35,109.39,2858.0,108.0696,108.0992,107.961,108.0005,2858.0
2024-10-22 12:10:00,109.38,109.53,109.37,109.51,3602.0,107.9906,108.1387,107.9807,108.1189,3602.0
2024-10-22 12:15:00,109.51,109.54,109.5,109.54,4032.0,108.1189,108.1486,108.1091,108.1486,4032.0
2024-10-22 12:20:00,109.53,109.61,109.52,109.59,3618.0,108.1387,108.2177,108.1288,108.1979,3618.0
2024-10-22 12:25:00,109.6,109.69,109.59,109.67,4004.0,108.2078,108.2967,108.1979,108.2769,4004.0
2024-10-22 12:30:00,109.68,109.76,109.67,109.7,3868.0,108.2868,108.3658,108.2769,108.3065,3868.0
2024-10-22 12:35:00,109.71,109.76,109.68,109.76,4179.0,108.3164,108.3658,108.2868,108.3658,4179.0
2024-10-22 12:40:00,109.78,109.8,109.75,109.77,2752.0,108.3855,108.4053,108.3559,108.3756,2752.0
2024-10-22 12:45:00,109.78,109.8,109.74,109.76,3822.0,108.3855,108.4053,108.346,108.3658,3822.0
2024-10-22 12:50:00,109.82,109.83,109.8,109.8,1715.0,108.425,108.4349,108.4053,108.4053,1715.0
2024-10-22 12:55:00,109.79,109.81,109.68,109.71,4796.0,108.3954,108.4151,108.2868,108.3164,4796.0
2024-10-22 13:00:00,109.71,109.76,109.69,109.7,7774.0,108.3164,108.3658,108.2967,108.3065,7774.0
2024-10-22 13:05:00,109.68,109.68,109.57,109.59,4232.0,108.2868,108.2868,108.1782,108.1979,4232.0
2024-10-22 13:10:00,109.61,109.64,109.58,109.64,3553.0,108.2177,108.2473,108.1881,108.2473,3553.0
2024-10-22 13:15:00,109.62,109.64,109.59,109.64,1131.0,108.2276,108.2473,108.1979,108.2473,1131.0
2024-10-22 13:20:00,109.64,109.69,109.64,109.67,3580.0,108.2473,108.2967,108.2473,108.2769,3580.0
2024-10-22 13:25:00,109.66,109.72,109.66,109.69,4573.0,108.267,108.3263,108.267,108.2967,4573.0
2024-10-22 13:30:00,109.68,109.7,109.66,109.67,2970.0,108.2868,108.3065,108.267,108.2769,2970.0
2024-10-22 13:35:00,109.69,109.75,109.69,109.74,2763.0,108.2967,108.3559,108.2967,108.346,2763.0
2024-10-22 13:40:00,109.75,109.82,109.72,109.82,3724.0,108.3559,108.425,108.3263,108.425,3724.0
2024-10-22 13:45:00,109.82,109.94,109.82,109.87,2552.0,108.425,108.5435,108.425,108.4744,2552.0
2024-10-22 13:50:00,109.87,109.95,109.86,109.92,2536.0,108.4744,108.5534,108.4645,108.5237,2536.0
2024-10-22 13:55:00,109.92,109.92,109.88,109.92,5076.0,108.5237,108.5237,108.4843,108.5237,5076.0
2024-10-22 14:00:00,109.93,110.01,109.91,109.97,7773.0,108.5336,108.6126,108.5139,108.5731,7773.0
2024-10-22 14:05:00,109.97,109.98,109.85,109.85,13951.0,108.5731,108.583,108.4546,108.4546,13951.0
2024-10-22 14:10:00,109.85,109.88,109.82,109.84,13541.0,108.4546,108.4843,108.425,108.4448,13541.0
2024-10-22 14:15:00,109.82,109.84,109.74,109.74,3894.0,108.425,108.4448,108.346,108.346,3894.0
2024-10-22 14:20:00,109.76,109.78,109.67,109.75,7924.0,108.3658,108.3855,108.2769,108.3559,7924.0
2024-10-22 14:25:00,109.73,109.77,109.7,109.74,5997.0,108.3362,108.3756,108.3065,108.346,5997.0
2024-10-22 14:30:00,109.71,109.8,109.69,109.75,9099.0,108.3164,108.4053,108.2967,108.3559,9099.0
2024-10-22 14:35:00,109.75,109.77,109.68,109.69,3761.0,108.3559,108.3756,108.2868,108.2967,3761.0
2024-10-22 14:40:00,109.68,109.69,109.66,109.68,5564.0,108.2868,108.2967,108.267,108.2868,5564.0
2024-10-22 14:45:00,109.67,109.74,109.67,109.69,6363.0,108.2769,108.346,108.2769,108.2967,6363.0
2024-10-22 14:50:00,109.69,109.74,109.69,109.71,7888.0,108.2967,108.346,108.2967,108.3164,7888.0
2024-10-22 14:55:00,109.72,109.75,109.67,109.69,11849.0,108.3263,108.3559,108.2769,108.2967,11849.0
2024-10-22 15:00:00,109.68,109.85,109.64,109.84,35754.0,108.2868,108.4546,108.2473,108.4448,35754.0
2024-10-22 15:05:00,109.84,109.9,109.83,109.88,7044.0,108.4448,108.504,108.4349,108.4843,7044.0
2024-10-22 15:10:00,109.89,109.94,109.88,109.92,11265.0,108.4941,108.5435,108.4843,108.5237,11265.0
2024-10-22 15:15:00,109.93,109.97,109.93,109.95,14761.0,108.5336,108.5731,108.5336,108.5534,14761.0
2024-10-22 15:20:00,109.95,109.97,109.86,109.86,10913.0,108.5534,108.5731,108.4645,108.4645,10913.0
2024-10-22 15:25:00,109.86,109.86,109.8,109.84,17330.0,108.4645,108.4645,108.4053,108.4448,17330.0
2024-10-22 15:30:00,109.85,109.86,109.7,109.72,11076.0,108.4546,108.4645,108.3065,108.3263,11076.0
2024-10-22 15:35:00,109.73,109.75,109.68,109.71,9923.0,108.3362,108.3559,108.2868,108.3164,9923.0
2024-10-22 15:40:00,109.71,109.76,109.69,109.73,9124.0,108.3164,108.3658,108.2967,108.3362,9124.0
2024-10-22 15:45:00,109.73,109.79,109.69,109.74,13220.0,108.3362,108.3954,108.2967,108.346,13220.0
2024-10-22 15:50:00,109.76,109.77,109.58,109.59,26617.0,108.3658,108.3756,108.1881,108.1979,26617.0
2024-10-22 15:55:00,109.57,109.57,109.41,109.5,63518.0,108.1782,108.1782,108.0202,108.1091,63518.0
2024-10-23 09:30:00,108.72,109.13,108.72,109.08,46955.0,107.339,107.7438,107.339,107.6944,46955.0
2024-10-23 09:35:00,109.02,109.2,108.89,108.98,7411.0,107.6352,107.8129,107.5068,107.5957,7411.0
2024-10-23 09:40:00,108.96,109.31,108.92,109.31,4892.0,107.5759,107.9215,107.5364,107.9215,4892.0
2024-10-23 09:45:00,109.22,109.5,109.22,109.43,9858.0,107.8326,108.1091,107.8326,108.04,9858.0
2024-10-23 09:50:00,109.43,109.5,109.3,109.34,6554.0,108.04,108.1091,107.9116,107.9511,6554.0
2024-10-23 09:55:00,109.34,109.58,109.32,109.33,21615.0,107.9511,108.1881,107.9314,107.9412,21615.0
2024-10-23 10:00:00,109.32,109.45,109.12,109.22,26820.0,107.9314,108.0597,107.7339,107.8326,26820.0
2024-10-23 10:05:00,109.22,109.33,109.11,109.29,13542.0,107.8326,107.9412,107.724,107.9017,13542.0
2024-10-23 10:10:00,109.34,109.35,109.08,109.09,4944.0,107.9511,107.961,107.6944,107.7043,4944.0
2024-10-23 10:15:00,109.09,109.1,108.88,108.92,4711.0,107.7043,107.7142,107.497,107.5364,4711.0
2024-10-23 10:20:00,108.9,109.05,108.83,108.98,22651.0,107.5167,107.6648,107.4476,107.5957,22651.0
2024-10-23 10:25:00,109.0,109.15,108.92,109.08,36572.0,107.6154,107.7635,107.5364,107.6944,36572.0
2024-10-23 10:30:00,109.04,109.05,108.83,108.9,21204.0,107.6549,107.6648,107.4476,107.5167,21204.0
2024-10-23 10:35:00,108.94,108.96,108.73,108.8,6441.0,107.5562,107.5759,107.3489,107.418,6441.0
2024-10-23 10:40:00,108.84,108.97,108.84,108.94,1715.0,107.4575,107.5858,107.4575,107.5562,1715.0
2024-10-23 10:45:00,108.96,109.0,108.86,108.93,13223.0,107.5759,107.6154,107.4772,107.5463,13223.0
2024-10-23 10:50:00,108.91,108.95,108.75,108.86,17093.0,107.5266,107.5661,107.3686,107.4772,17093.0
2024-10-23 10:55:00,108.87,108.95,108.84,108.91,14640.0,107.4871,107.5661,107.4575,107.5266,14640.0
2024-10-23 11:00:00,108.89,108.9,108.69,108.69,5794.0,107.5068,107.5167,107.3094,107.3094,5794.0
2024-10-23 11:05:00,108.7,108.71,108.47,108.51,4820.0,107.3192,107.3291,107.0922,107.1317,4820.0
2024-10-23 11:10:00,108.51,108.59,108.29,108.3,11952.0,107.1317,107.2106,106.9144,106.9243,11952.0
2024-10-23 11:15:00,108.29,108.35,108.22,108.31,11381.0,106.9144,106.9737,106.8453,106.9342,11381.0
2024-10-23 11:20:00,108.25,108.4,108.25,108.39,15457.0,106.875,107.023,106.875,107.0132,15457.0
2024-10-23 11:25:00,108.37,108.4,108.27,108.27,18683.0,106.9934,107.023,106.8947,106.8947,18683.0
2024-10-23 11:30:00,108.27,108.4,108.25,108.37,6453.0,106.8947,107.023,106.875,106.9934,6453.0
2024-10-23 11:35:00,108.34,108.5,108.34,108.39,11083.0,106.9638,107.1218,106.9638,107.0132,11083.0
2024-10-23 11:40:00,108.41,108.5,108.37,108.48,8895.0,107.0329,107.1218,106.9934,107.102,8895.0
2024-10-23 11:45:00,108.48,108.5,108.42,108.43,10170.0,107.102,107.1218,107.0428,107.0527,10170.0
2024-10-23 11:50:00,108.43,108.63,108.43,108.62,62347.0,107.0527,107.2501,107.0527,107.2403,62347.0
2024-10-23 11:55:00,108.62,108.64,108.44,108.52,19340.0,107.2403,107.26,107.0625,107.1415,19340.0
2024-10-23 12:00:00,108.55,108.64,108.4,108.41,5743.0,107.1711,107.26,107.023,107.0329,5743.0
2024-10-23 12:05:00,108.41,108.44,108.31,108.35,20730.0,107.0329,107.0625,106.9342,106.9737,20730.0
2024-10-23 12:10:00,108.43,108.43,108.34,108.42,1881.0,107.0527,107.0527,106.9638,107.0428,1881.0
2024-10-23 12:15:00,108.38,108.5,108.37,108.37,4576.0,107.0033,107.1218,106.9934,106.9934,4576.0
2024-10-23 12:20:00,108.4,108.47,108.33,108.33,3225.0,107.023,107.0922,106.9539,106.9539,3225.0
2024-10-23 12:25:00,108.35,108.36,108.29,108.35,5256.0,106.9737,106.9836,106.9144,106.9737,5256.0
2024-10-23 12:30:00,108.33,108.35,108.24,108.35,3850.0,106.9539,106.9737,106.8651,106.9737,3850.0
2024-10-23 12:35:00,108.39,108.4,108.28,108.32,5163.0,107.0132,107.023,106.9046,106.9441,5163.0
2024-10-23 12:40:00,108.35,108.49,108.33,108.47,53500.0,106.9737,107.1119,106.9539,107.0922,53500.0
2024-10-23 12:45:00,108.47,108.67,108.47,108.67,31571.0,107.0922,107.2896,107.0922,107.2896,31571.0
2024-10-23 12:50:00,108.7,108.85,108.6,108.61,22233.0,107.3192,107.4673,107.2205,107.2304,22233.0
2024-10-23 12:55:00,108.64,108.83,108.64,108.83,5700.0,107.26,107.4476,107.26,107.4476,5700.0
2024-10-23 13:00:00,108.8,108.83,108.69,108.72,8594.0,107.418,107.4476,107.3094,107.339,8594.0
2024-10-23 13:05:00,108.71,108.76,108.67,108.73,2712.0,107.3291,107.3785,107.2896,107.3489,2712.0
2024-10-23 13:10:00,108.75,108.8,108.65,108.69,9992.0,107.3686,107.418,107.2699,107.3094,9992.0
2024-10-23 13:15:00,108.7,108.7,108.56,108.57,3558.0,107.3192,107.3192,107.181,107.1909,3558.0
2024-10-23 13:20:00,108.57,108.6,108.52,108.53,3984.0,107.1909,107.2205,107.1415,107.1514,3984.0
2024-10-23 13:25:00,108.56,108.6,108.53,108.6,4604.0,107.181,107.2205,107.1514,107.2205,4604.0
2024-10-23 13:30:00,108.59,108.6,108.54,108.55,5703.0,107.2106,107.2205,107.1613,107.1711,5703.0
2024-10-23 13:35:00,108.53,108.6,108.53,108.58,6389.0,107.1514,107.2205,107.1514,107.2008,6389.0
2024-10-23 13:40:00,108.58,108.66,108.43,108.45,9831.0,107.2008,107.2797,107.0527,107.0724,9831.0
2024-10-23 13:45:00,108.47,108.53,108.44,108.52,3050.0,107.0922,107.1514,107.0625,107.1415,3050.0
2024-10-23 13:50:00,108.54,108.6,108.39,108.39,4496.0,107.1613,107.2205,107.0132,107.0132,4496.0
2024-10-23 13:55:00,108.38,108.4,108.33,108.39,7722.0,107.0033,107.023,106.9539,107.0132,7722.0
2024-10-23 14:00:00,108.38,108.38,108.14,108.15,7528.0,107.0033,107.0033,106.7664,106.7762,7528.0
2024-10-23 14:05:00,108.17,108.17,108.09,108.17,7741.0,106.796,106.796,106.717,106.796,7741.0
2024-10-23 14:10:00,108.11,108.11,107.91,107.93,5631.0,106.7367,106.7367,106.5393,106.559,5631.0
2024-10-23 14:15:00,107.93,108.01,107.93,107.98,10750.0,106.559,106.638,106.559,106.6084,10750.0
2024-10-23 14:20:00,108.0,108.13,108.0,108.04,11259.0,106.6281,106.7565,106.6281,106.6676,11259.0
2024-10-23 14:25:00,108.06,108.25,108.05,108.25,10459.0,106.6874,106.875,106.6775,106.875,10459.0
2024-10-23 14:30:00,108.21,108.4,108.21,108.4,12509.0,106.8355,107.023,106.8355,107.023,12509.0
2024-10-23 14:35:00,108.4,108.5,108.38,108.48,15393.0,107.023,107.1218,107.0033,107.102,15393.0
2024-10-23 14:40:00,108.46,108.53,108.43,108.48,9096.0,107.0823,107.1514,107.0527,107.102,9096.0
2024-10-23 14:45:00,108.5,108.57,108.42,108.44,14353.0,107.1218,107.1909,107.0428,107.0625,14353.0
2024-10-23 14:50:00,108.48,108.48,108.39,108.41,4588.0,107.102,107.102,107.0132,107.0329,4588.0
2024-10-23 14:55:00,108.44,108.45,108.4,108.42,6201.0,107.0625,107.0724,107.023,107.0428,6201.0
2024-10-23 15:00:00,108.41,108.42,108.31,108.34,6661.0,107.0329,107.0428,106.9342,106.9638,6661.0
2024-10-23 15:05:00,108.34,108.45,108.33,108.4,17368.0,106.9638,107.0724,106.9539,107.023,17368.0
2024-10-23 15:10:00,108.41,108.5,108.4,108.44,25208.0,107.0329,107.1218,107.023,107.0625,25208.0
2024-10-23 15:15:00,108.43,108.58,108.39,108.58,25770.0,107.0527,107.2008,107.0132,107.2008,25770.0
2024-10-23 15:20:00,108.58,108.6,108.46,108.54,15356.0,107.2008,107.2205,107.0823,107.1613,15356.0
2024-10-23 15:25:00,108.54,108.6,108.51,108.59,4831.0,107.1613,107.2205,107.1317,107.2106,4831.0
2024-10-23 15:30:00,108.59,108.68,108.56,108.64,14842.0,107.2106,107.2995,107.181,107.26,14842.0
2024-10-23 15:35:00,108.61,108.65,108.56,108.57,11051.0,107.2304,107.2699,107.181,107.1909,11051.0
2024-10-23 15:40:00,108.55,108.76,108.55,108.76,25557.0,107.1711,107.3785,107.1711,107.3785,25557.0
2024-10-23 15:45:00,108.76,108.76,108.65,108.68,15759.0,107.3785,107.3785,107.2699,107.2995,15759.0
2024-10-23 15:50:00,108.68,108.75,108.6,108.69,39390.0,107.2995,107.3686,107.2205,107.3094,39390.0
2024-10-23 15:55:00,108.69,108.7,108.5,108.5,172726.0,107.3094,107.3192,107.1218,107.1218,172726.0
2024-10-24 09:30:00,108.65,108.67,108.11,108.5,42963.0,107.2699,107.2896,106.7367,107.1218,42963.0
2024-10-24 09:35:00,108.54,108.54,108.02,108.16,15705.0,107.1613,107.1613,106.6479,106.7861,15705.0
2024-10-24 09:40:00,108.15,108.34,108.05,108.17,19316.0,106.7762,106.9638,106.6775,106.796,19316.0
2024-10-24 09:45:00,108.17,108.42,107.77,108.32,24731.0,106.796,107.0428,106.4011,106.9441,24731.0
2024-10-24 09:50:00,108.31,108.32,108.04,108.32,15076.0,106.9342,106.9441,106.6676,106.9441,15076.0
2024-10-24 09:55:00,108.36,108.55,108.31,108.41,31422.0,106.9836,107.1711,106.9342,107.0329,31422.0
2024-10-24 10:00:00,108.37,108.53,108.27,108.5,30855.0,106.9934,107.1514,106.8947,107.1218,30855.0
2024-10-24 10:05:00,108.5,108.57,108.3,108.37,16296.0,107.1218,107.1909,106.9243,106.9934,16296.0
2024-10-24 10:10:00,108.42,108.46,108.32,108.36,10854.0,107.0428,107.0823,106.9441,106.9836,10854.0
2024-10-24 10:15:00,108.3,108.49,108.22,108.48,6794.0,106.9243,107.1119,106.8453,107.102,6794.0
2024-10-24 10:20:00,108.47,108.56,108.39,108.54,4640.0,107.0922,107.181,107.0132,107.1613,4640.0
2024-10-24 10:25:00,108.56,108.61,108.48,108.56,10926.0,107.181,107.2304,107.102,107.181,10926.0
2024-10-24 10:30:00,108.58,108.65,108.51,108.65,4864.0,107.2008,107.2699,107.1317,107.2699,4864.0
2024-10-24 10:35:00,108.63,108.63,108.48,108.48,6688.0,107.2501,107.2501,107.102,107.102,6688.0
2024-10-24 10:40:00,108.48,108.49,108.29,108.32,10492.0,107.102,107.1119,106.9144,106.9441,10492.0
2024-10-24 10:45:00,108.29,108.31,108.17,108.2,6057.0,106.9144,106.9342,106.796,106.8256,6057.0
2024-10-24 10:50:00,108.2,108.37,108.16,108.37,6782.0,106.8256,106.9934,106.7861,106.9934,6782.0
2024-10-24 10:55:00,108.37,108.49,108.35,108.43,10548.0,106.9934,107.1119,106.9737,107.0527,10548.0
2024-10-24 11:00:00,108.44,108.49,108.22,108.3,25400.0,107.0625,107.1119,106.8453,106.9243,25400.0
2024-10-24 11:05:00,108.26,108.26,108.15,108.2,4503.0,106.8848,106.8848,106.7762,106.8256,4503.0
2024-10-24 11:10:00,108.23,108.38,108.21,108.3,6123.0,106.8552,107.0033,106.8355,106.9243,6123.0
2024-10-24 11:15:00,108.32,108.4,108.29,108.3,10367.0,106.9441,107.023,106.9144,106.9243,10367.0
2024-10-24 11:20:00,108.31,108.34,108.06,108.12,5134.0,106.9342,106.9638,106.6874,106.7466,5134.0
2024-10-24 11:25:00,108.16,108.16,108.09,108.12,7340.0,106.7861,106.7861,106.717,106.7466,7340.0
2024-10-24 11:30:00,108.1,108.1,108.0,108.07,7289.0,106.7269,106.7269,106.6281,106.6972,7289.0
2024-10-24 11:35:00,108.09,108.1,107.97,108.0,4184.0,106.717,106.7269,106.5985,106.6281,4184.0
2024-10-24 11:40:00,107.98,108.0,107.78,107.78,8991.0,106.6084,106.6281,106.4109,106.4109,8991.0
2024-10-24 11:45:00,107.78,107.84,107.74,107.76,7529.0,106.4109,106.4702,106.3714,106.3912,7529.0
2024-10-24 11:50:00,107.72,107.74,107.65,107.73,8383.0,106.3517,106.3714,106.2826,106.3616,8383.0
2024-10-24 11:55:00,107.75,107.82,107.72,107.73,13779.0,106.3813,106.4504,106.3517,106.3616,13779.0
2024-10-24 12:00:00,107.73,107.74,107.6,107.62,10519.0,106.3616,106.3714,106.2332,106.253,10519.0
2024-10-24 12:05:00,107.62,107.65,107.44,107.49,15386.0,106.253,106.2826,106.0752,106.1246,15386.0
2024-10-24 12:10:00,107.51,107.54,107.46,107.54,9156.0,106.1444,106.174,106.095,106.174,9156.0
2024-10-24 12:15:00,107.53,107.54,107.48,107.53,7190.0,106.1641,106.174,106.1147,106.1641,7190.0
2024-10-24 12:20:00,107.54,107.68,107.49,107.65,6509.0,106.174,106.3122,106.1246,106.2826,6509.0
2024-10-24 12:25:00,107.65,107.79,107.65,107.76,5466.0,106.2826,106.4208,106.2826,106.3912,5466.0
2024-10-24 12:30:00,107.78,107.95,107.77,107.93,7046.0,106.4109,106.5788,106.4011,106.559,7046.0
2024-10-24 12:35:00,107.93,107.97,107.84,107.88,4869.0,106.559,106.5985,106.4702,106.5097,4869.0
2024-10-24 12:40:00,107.86,107.89,107.81,107.83,5023.0,106.4899,106.5195,106.4405,106.4603,5023.0
2024-10-24 12:45:00,107.84,107.92,107.83,107.92,7922.0,106.4702,106.5491,106.4603,106.5491,7922.0
2024-10-24 12:50:00,107.95,107.95,107.85,107.87,6279.0,106.5788,106.5788,106.48,106.4998,6279.0
2024-10-24 12:55:00,107.86,107.9,107.85,107.86,5172.0,106.4899,106.5294,106.48,106.4899,5172.0
2024-10-24 13:00:00,107.86,108.13,107.84,108.13,20970.0,106.4899,106.7565,106.4702,106.7565,20970.0
2024-10-24 13:05:00,108.16,108.22,108.08,108.21,5718.0,106.7861,106.8453,106.7071,106.8355,5718.0
2024-10-24 13:10:00,108.2,108.28,108.2,108.25,5255.0,106.8256,106.9046,106.8256,106.875,5255.0
2024-10-24 13:15:00,108.27,108.33,108.21,108.33,4449.0,106.8947,106.9539,106.8355,106.9539,4449.0
2024-10-24 13:20:00,108.31,108.44,108.3,108.44,4825.0,106.9342,107.0625,106.9243,107.0625,4825.0
2024-10-24 13:25:00,108.44,108.44,108.32,108.38,4881.0,107.0625,107.0625,106.9441,107.0033,4881.0
2024-10-24 13:30:00,108.37,108.48,108.34,108.41,8111.0,106.9934,107.102,106.9638,107.0329,8111.0
2024-10-24 13:35:00,108.43,108.46,108.37,108.44,6005.0,107.0527,107.0823,106.9934,107.0625,6005.0
2024-10-24 13:40:00,108.43,108.58,108.4,108.57,56732.0,107.0527,107.2008,107.023,107.1909,56732.0
2024-10-24 13:45:00,108.59,108.64,108.49,108.52,12289.0,107.2106,107.26,107.1119,107.1415,12289.0
2024-10-24 13:50:00,108.53,108.54,108.48,108.49,3691.0,107.1514,107.1613,107.102,107.1119,3691.0
2024-10-24 13:55:00,108.5,108.56,108.45,108.46,4060.0,107.1218,107.181,107.0724,107.0823,4060.0
2024-10-24 14:00:00,108.46,108.46,108.31,108.4,7889.0,107.0823,107.0823,106.9342,107.023,7889.0
2024-10-24 14:05:00,108.4,108.5,108.4,108.42,3279.0,107.023,107.1218,107.023,107.0428,3279.0
2024-10-24 14:10:00,108.41,108.54,108.4,108.53,3560.0,107.0329,107.1613,107.023,107.1514,3560.0
2024-10-24 14:15:00,108.52,108.56,108.51,108.53,6828.0,107.1415,107.181,107.1317,107.1514,6828.0
2024-10-24 14:20:00,108.51,108.54,108.4,108.4,6387.0,107.1317,107.1613,107.023,107.023,6387.0
2024-10-24 14:25:00,108.4,108.43,108.32,108.32,11055.0,107.023,107.0527,106.9441,106.9441,11055.0
2024-10-24 14:30:00,108.33,108.33,108.22,108.26,8132.0,106.9539,106.9539,106.8453,106.8848,8132.0
2024-10-24 14:35:00,108.27,108.3,108.13,108.13,13836.0,106.8947,106.9243,106.7565,106.7565,13836.0
2024-10-24 14:40:00,108.11,108.2,108.06,108.17,6540.0,106.7367,106.8256,106.6874,106.796,6540.0
2024-10-24 14:45:00,108.18,108.19,108.12,108.13,3879.0,106.8058,106.8157,106.7466,106.7565,3879.0
2024-10-24 14:50:00,108.12,108.25,108.11,108.18,9411.0,106.7466,106.875,106.7367,106.8058,9411.0
2024-10-24 14:55:00,108.17,108.17,108.03,108.09,31221.0,106.796,106.796,106.6577,106.717,31221.0
2024-10-24 15:00:00,108.08,108.18,108.0,108.18,42409.0,106.7071,106.8058,106.6281,106.8058,42409.0
2024-10-24 15:05:00,108.17,108.24,107.99,108.09,12412.0,106.796,106.8651,106.6183,106.717,12412.0
2024-10-24 15:10:00,108.1,108.25,108.1,108.23,3532.0,106.7269,106.875,106.7269,106.8552,3532.0
2024-10-24 15:15:00,108.2,108.27,108.16,108.26,5546.0,106.8256,106.8947,106.7861,106.8848,5546.0
2024-10-24 15:20:00,108.29,108.34,108.22,108.34,8520.0,106.9144,106.9638,106.8453,106.9638,8520.0
2024-10-24 15:25:00,108.33,108.41,108.28,108.29,7964.0,106.9539,107.0329,106.9046,106.9144,7964.0
2024-10-24 15:30:00,108.28,108.36,108.26,108.29,11097.0,106.9046,106.9836,106.8848,106.9144,11097.0
2024-10-24 15:35:00,108.34,108.43,108.3,108.3,17277.0,106.9638,107.0527,106.9243,106.9243,17277.0
2024-10-24 15:40:00,108.3,108.38,108.26,108.36,11363.0,106.9243,107.0033,106.8848,106.9836,11363.0
2024-10-24 15:45:00,108.35,108.44,108.33,108.36,16418.0,106.9737,107.0625,106.9539,106.9836,16418.0
2024-10-24 15:50:00,108.37,108.4,108.3,108.34,24007.0,106.9934,107.023,106.9243,106.9638,24007.0
2024-10-24 15:55:00,108.36,108.48,108.24,108.26,88849.0,106.9836,107.102,106.8651,106.8848,88849.0
2024-10-25 09:30:00,108.67,109.06,108.43,108.68,30706.0,107.2896,107.6747,107.0527,107.2995,30706.0
2024-10-25 09:35:00,108.65,108.84,108.61,108.76,6521.0,107.2699,107.4575,107.2304,107.3785,6521.0
2024-10-25 09:40:00,108.76,108.99,108.39,108.39,16522.0,107.3785,107.6056,107.0132,107.0132,16522.0
2024-10-25 09:45:00,108.35,108.52,108.29,108.44,20545.0,106.9737,107.1415,106.9144,107.0625,20545.0
2024-10-25 09:50:00,108.48,108.58,108.22,108.22,11034.0,107.102,107.2008,106.8453,106.8453,11034.0
2024-10-25 09:55:00,108.2,108.45,108.2,108.27,10699.0,106.8256,107.0724,106.8256,106.8947,10699.0
2024-10-25 10:00:00,108.3,108.55,108.19,108.55,13219.0,106.9243,107.1711,106.8157,107.1711,13219.0
2024-10-25 10:05:00,108.6,108.9,108.59,108.83,9270.0,107.2205,107.5167,107.2106,107.4476,9270.0
2024-10-25 10:10:00,108.82,108.88,108.74,108.82,10056.0,107.4377,107.497,107.3587,107.4377,10056.0
2024-10-25 10:15:00,108.81,108.89,108.69,108.87,14469.0,107.4278,107.5068,107.3094,107.4871,14469.0
2024-10-25 10:20:00,108.84,109.0,108.82,108.98,5827.0,107.4575,107.6154,107.4377,107.5957,5827.0
2024-10-25 10:25:00,108.98,109.08,108.94,109.02,8756.0,107.5957,107.6944,107.5562,107.6352,8756.0
2024-10-25 10:30:00,108.99,109.03,108.87,108.9,8256.0,107.6056,107.645,107.4871,107.5167,8256.0
2024-10-25 10:35:00,108.87,108.97,108.86,108.89,10550.0,107.4871,107.5858,107.4772,107.5068,10550.0
2024-10-25 10:40:00,108.85,108.9,108.76,108.76,5042.0,107.4673,107.5167,107.3785,107.3785,5042.0
2024-10-25 10:45:00,108.78,108.84,108.72,108.79,6594.0,107.3982,107.4575,107.339,107.4081,6594.0
2024-10-25 10:50:00,108.82,108.88,108.75,108.78,5702.0,107.4377,107.497,107.3686,107.3982,5702.0
2024-10-25 10:55:00,108.73,108.77,108.69,108.72,4030.0,107.3489,107.3883,107.3094,107.339,4030.0
2024-10-25 11:00:00,108.73,108.82,108.72,108.78,3299.0,107.3489,107.4377,107.339,107.3982,3299.0
2024-10-25 11:05:00,108.75,108.88,108.75,108.86,3508.0,107.3686,107.497,107.3686,107.4772,3508.0
2024-10-25 11:10:00,108.89,108.95,108.87,108.87,6351.0,107.5068,107.5661,107.4871,107.4871,6351.0
2024-10-25 11:15:00,108.85,108.85,108.73,108.74,5126.0,107.4673,107.4673,107.3489,107.3587,5126.0
2024-10-25 11:20:00,108.71,108.74,108.68,108.69,2224.0,107.3291,107.3587,107.2995,107.3094,2224.0
2024-10-25 11:25:00,108.69,108.73,108.62,108.71,6811.0,107.3094,107.3489,107.2403,107.3291,6811.0
2024-10-25 11:30:00,108.68,108.72,108.65,108.71,6164.0,107.2995,107.339,107.2699,107.3291,6164.0
2024-10-25 11:35:00,108.71,108.72,108.56,108.62,2806.0,107.3291,107.339,107.181,107.2403,2806.0
2024-10-25 11:40:00,108.6,108.65,108.58,108.64,5516.0,107.2205,107.2699,107.2008,107.26,5516.0
2024-10-25 11:45:00,108.65,108.75,108.62,108.63,19493.0,107.2699,107.3686,107.2403,107.2501,19493.0
2024-10-25 11:50:00,108.65,108.67,108.57,108.57,4529.0,107.2699,107.2896,107.1909,107.1909,4529.0
2024-10-25 11:55:00,108.59,108.65,108.59,108.63,8216.0,107.2106,107.2699,107.2106,107.2501,8216.0
2024-10-25 12:00:00,108.62,108.62,108.41,108.46,8974.0,107.2403,107.2403,107.0329,107.0823,8974.0
2024-10-25 12:05:00,108.5,108.58,108.5,108.56,1919.0,107.1218,107.2008,107.1218,107.181,1919.0
2024-10-25 12:10:00,108.59,108.61,108.47,108.47,4290.0,107.2106,107.2304,107.0922,107.0922,4290.0
2024-10-25 12:15:00,108.47,108.49,108.46,108.49,5184.0,107.0922,107.1119,107.0823,107.1119,5184.0
2024-10-25 12:20:00,108.5,108.55,108.47,108.54,3657.0,107.1218,107.1711,107.0922,107.1613,3657.0
2024-10-25 12:25:00,108.54,108.71,108.54,108.7,7810.0,107.1613,107.3291,107.1613,107.3192,7810.0
2024-10-25 12:30:00,108.7,108.75,108.64,108.73,12876.0,107.3192,107.3686,107.26,107.3489,12876.0
2024-10-25 12:35:00,108.72,108.73,108.67,108.69,6155.0,107.339,107.3489,107.2896,107.3094,6155.0
2024-10-25 12:40:00,108.69,108.8,108.66,108.76,12720.0,107.3094,107.418,107.2797,107.3785,12720.0
2024-10-25 12:45:00,108.74,108.74,108.63,108.65,2717.0,107.3587,107.3587,107.2501,107.2699,2717.0
2024-10-25 12:50:00,108.62,108.67,108.6,108.66,3581.0,107.2403,107.2896,107.2205,107.2797,3581.0
2024-10-25 12:55:00,108.65,108.65,108.56,108.59,3123.0,107.2699,107.2699,107.181,107.2106,3123.0
2024-10-25 13:00:00,108.56,108.6,108.52,108.57,5033.0,107.181,107.2205,107.1415,107.1909,5033.0
2024-10-25 13:05:00,108.58,108.59,108.5,108.51,3307.0,107.2008,107.2106,107.1218,107.1317,3307.0
2024-10-25 13:10:00,108.52,108.52,108.36,108.4,4785.0,107.1415,107.1415,106.9836,107.023,4785.0
2024-10-25 13:15:00,108.4,108.4,108.32,108.37,4343.0,107.023,107.023,106.9441,106.9934,4343.0
2024-10-25 13:20:00,108.36,108.4,108.24,108.4,4342.0,106.9836,107.023,106.8651,107.023,4342.0
2024-10-25 13:25:00,108.38,108.48,108.37,108.42,5724.0,107.0033,107.102,106.9934,107.0428,5724.0
2024-10-25 13:30:00,108.43,108.43,108.27,108.27,3369.0,107.0527,107.0527,106.8947,106.8947,3369.0
2024-10-25 13:35:00,108.27,108.32,108.21,108.3,2307.0,106.8947,106.9441,106.8355,106.9243,2307.0
2024-10-25 13:40:00,108.28,108.28,108.03,108.08,5709.0,106.9046,106.9046,106.6577,106.7071,5709.0
2024-10-25 13:45:00,108.08,108.31,108.07,108.29,5455.0,106.7071,106.9342,106.6972,106.9144,5455.0
2024-10-25 13:50:00,108.29,108.39,108.29,108.37,4130.0,106.9144,107.0132,106.9144,106.9934,4130.0
2024-10-25 13:55:00,108.33,108.35,108.13,108.18,5212.0,106.9539,106.9737,106.7565,106.8058,5212.0
2024-10-25 14:00:00,108.18,108.18,107.97,108.09,3450.0,106.8058,106.8058,106.5985,106.717,3450.0
2024-10-25 14:05:00,108.13,108.14,107.99,108.04,4008.0,106.7565,106.7664,106.6183,106.6676,4008.0
2024-10-25 14:10:00,108.01,108.09,107.97,108.05,4563.0,106.638,106.717,106.5985,106.6775,4563.0
2024-10-25 14:15:00,108.06,108.21,108.06,108.2,3783.0,106.6874,106.8355,106.6874,106.8256,3783.0
2024-10-25 14:20:00,108.2,108.26,108.16,108.24,3275.0,106.8256,106.8848,106.7861,106.8651,3275.0
2024-10-25 14:25:00,108.21,108.36,108.21,108.35,6396.0,106.8355,106.9836,106.8355,106.9737,6396.0
2024-10-25 14:30:00,108.33,108.4,108.3,108.34,11486.0,106.9539,107.023,106.9243,106.9638,11486.0
2024-10-25 14:35:00,108.34,108.5,108.34,108.47,12514.0,106.9638,107.1218,106.9638,107.0922,12514.0
2024-10-25 14:40:00,108.47,108.48,108.4,108.44,2672.0,107.0922,107.102,107.023,107.0625,2672.0
2024-10-25 14:45:00,108.43,108.5,108.42,108.48,9902.0,107.0527,107.1218,107.0428,107.102,9902.0
2024-10-25 14:50:00,108.46,108.47,108.4,108.46,6849.0,107.0823,107.0922,107.023,107.0823,6849.0
2024-10-25 14:55:00,108.45,108.48,108.42,108.48,8859.0,107.0724,107.102,107.0428,107.102,8859.0
2024-10-25 15:00:00,108.46,108.5,108.43,108.46,6146.0,107.0823,107.1218,107.0527,107.0823,6146.0
2024-10-25 15:05:00,108.46,108.5,108.35,108.4,30614.0,107.0823,107.1218,106.9737,107.023,30614.0
2024-10-25 15:10:00,108.41,108.45,108.25,108.26,12222.0,107.0329,107.0724,106.875,106.8848,12222.0
2024-10-25 15:15:00,108.27,108.34,108.26,108.26,4932.0,106.8947,106.9638,106.8848,106.8848,4932.0
2024-10-25 15:20:00,108.27,108.34,108.22,108.22,5475.0,106.8947,106.9638,106.8453,106.8453,5475.0
2024-10-25 15:25:00,108.23,108.3,108.22,108.3,5227.0,106.8552,106.9243,106.8453,106.9243,5227.0
2024-10-25 15:30:00,108.29,108.29,108.17,108.21,3893.0,106.9144,106.9144,106.796,106.8355,3893.0
2024-10-25 15:35:00,108.19,108.25,108.18,108.2,9677.0,106.8157,106.875,106.8058,106.8256,9677.0
2024-10-25 15:40:00,108.21,108.22,108.14,108.14,7771.0,106.8355,106.8453,106.7664,106.7664,7771.0
2024-10-25 15:45:00,108.14,108.28,108.13,108.24,14257.0,106.7664,106.9046,106.7565,106.8651,14257.0
2024-10-25 15:50:00,108.23,108.27,108.07,108.07,26686.0,106.8552,106.8947,106.6972,106.6972,26686.0
2024-10-25 15:55:00,108.07,108.18,108.01,108.14,83032.0,106.6972,106.8058,106.638,106.7664,83032.0
2024-10-28 09:30:00,108.36,108.92,108.15,108.8,48876.0,106.9836,107.5364,106.7762,107.418,48876.0
2024-10-28 09:35:00,108.67,108.87,108.54,108.78,13069.0,107.2896,107.4871,107.1613,107.3982,13069.0
2024-10-28 09:40:00,108.77,109.09,108.73,109.01,60766.0,107.3883,107.7043,107.3489,107.6253,60766.0
2024-10-28 09:45:00,109.08,109.18,108.9,109.18,28123.0,107.6944,107.7931,107.5167,107.7931,28123.0
2024-10-28 09:50:00,109.18,109.29,109.12,109.22,28272.0,107.7931,107.9017,107.7339,107.8326,28272.0
2024-10-28 09:55:00,109.21,109.25,109.01,109.02,15654.0,107.8228,107.8623,107.6253,107.6352,15654.0
2024-10-28 10:00:00,109.04,109.12,108.94,109.05,11788.0,107.6549,107.7339,107.5562,107.6648,11788.0
2024-10-28 10:05:00,109.07,109.08,108.93,109.04,9182.0,107.6845,107.6944,107.5463,107.6549,9182.0
2024-10-28 10:10:00,109.04,109.04,108.87,108.88,7014.0,107.6549,107.6549,107.4871,107.497,7014.0
2024-10-28 10:15:00,108.84,108.99,108.84,108.91,14406.0,107.4575,107.6056,107.4575,107.5266,14406.0
2024-10-28 10:20:00,108.9,109.0,108.83,108.95,8366.0,107.5167,107.6154,107.4476,107.5661,8366.0
2024-10-28 10:25:00,108.95,109.07,108.95,108.96,18600.0,107.5661,107.6845,107.5661,107.5759,18600.0
2024-10-28 10:30:00,108.98,109.0,108.79,108.79,9970.0,107.5957,107.6154,107.4081,107.4081,9970.0
2024-10-28 10:35:00,108.82,108.87,108.78,108.79,6954.0,107.4377,107.4871,107.3982,107.4081,6954.0
2024-10-28 10:40:00,108.78,108.87,108.71,108.87,5207.0,107.3982,107.4871,107.3291,107.4871,5207.0
2024-10-28 10:45:00,108.84,108.9,108.78,108.85,16622.0,107.4575,107.5167,107.3982,107.4673,16622.0
2024-10-28 10:50:00,108.81,108.96,108.81,108.92,4131.0,107.4278,107.5759,107.4278,107.5364,4131.0
2024-10-28 10:55:00,108.89,108.95,108.87,108.92,9421.0,107.5068,107.5661,107.4871,107.5364,9421.0
2024-10-28 11:00:00,108.91,109.02,108.85,108.95,4757.0,107.5266,107.6352,107.4673,107.5661,4757.0
2024-10-28 11:05:00,108.95,109.09,108.95,109.01,18905.0,107.5661,107.7043,107.5661,107.6253,18905.0
2024-10-28 11:10:00,109.01,109.09,109.0,109.0,8615.0,107.6253,107.7043,107.6154,107.6154,8615.0
2024-10-28 11:15:00,108.99,109.0,108.88,108.88,4157.0,107.6056,107.6154,107.497,107.497,4157.0
2024-10-28 11:20:00,108.86,108.92,108.83,108.85,4140.0,107.4772,107.5364,107.4476,107.4673,4140.0
2024-10-28 11:25:00,108.87,108.87,108.74,108.79,4535.0,107.4871,107.4871,107.3587,107.4081,4535.0
2024-10-28 11:30:00,108.75,108.83,108.7,108.73,6493.0,107.3686,107.4476,107.3192,107.3489,6493.0
2024-10-28 11:35:00,108.75,108.76,108.64,108.71,3199.0,107.3686,107.3785,107.26,107.3291,3199.0
2024-10-28 11:40:00,108.7,108.78,108.68,108.76,5243.0,107.3192,107.3982,107.2995,107.3785,5243.0
2024-10-28 11:45:00,108.74,108.77,108.69,108.71,4498.0,107.3587,107.3883,107.3094,107.3291,4498.0
2024-10-28 11:50:00,108.71,108.74,108.63,108.65,5426.0,107.3291,107.3587,107.2501,107.2699,5426.0
2024-10-28 11:55:00,108.67,108.74,108.61,108.69,6947.0,107.2896,107.3587,107.2304,107.3094,6947.0
2024-10-28 12:00:00,108.7,108.74,108.64,108.68,6097.0,107.3192,107.3587,107.26,107.2995,6097.0
2024-10-28 12:05:00,108.65,108.73,108.62,108.73,4830.0,107.2699,107.3489,107.2403,107.3489,4830.0
2024-10-28 12:10:00,108.73,108.91,108.73,108.91,2483.0,107.3489,107.5266,107.3489,107.5266,2483.0
2024-10-28 12:15:00,108.93,108.98,108.93,108.98,2857.0,107.5463,107.5957,107.5463,107.5957,2857.0
2024-10-28 12:20:00,108.96,108.98,108.88,108.97,15675.0,107.5759,107.5957,107.497,107.5858,15675.0
2024-10-28 12:25:00,108.98,109.0,108.98,108.99,13357.0,107.5957,107.6154,107.5957,107.6056,13357.0
2024-10-28 12:30:00,108.98,109.0,108.88,108.91,39452.0,107.5957,107.6154,107.497,107.5266,39452.0
2024-10-28 12:35:00,108.88,108.95,108.85,108.87,13286.0,107.497,107.5661,107.4673,107.4871,13286.0
2024-10-28 12:40:00,108.86,109.0,108.85,108.98,13725.0,107.4772,107.6154,107.4673,107.5957,13725.0
2024-10-28 12:45:00,108.96,108.96,108.84,108.9,8748.0,107.5759,107.5759,107.4575,107.5167,8748.0
2024-10-28 12:50:00,108.92,109.0,108.88,108.96,8440.0,107.5364,107.6154,107.497,107.5759,8440.0
2024-10-28 12:55:00,108.95,109.02,108.95,108.97,4138.0,107.5661,107.6352,107.5661,107.5858,4138.0
2024-10-28 13:00:00,108.98,109.02,108.92,108.94,5681.0,107.5957,107.6352,107.5364,107.5562,5681.0
2024-10-28 13:05:00,108.94,108.96,108.86,108.94,5956.0,107.5562,107.5759,107.4772,107.5562,5956.0
2024-10-28 13:10:00,108.92,108.97,108.91,108.93,8733.0,107.5364,107.5858,107.5266,107.5463,8733.0
2024-10-28 13:15:00,108.95,109.01,108.94,109.0,14870.0,107.5661,107.6253,107.5562,107.6154,14870.0
2024-10-28 13:20:00,109.0,109.06,108.97,109.05,5651.0,107.6154,107.6747,107.5858,107.6648,5651.0
2024-10-28 13:25:00,109.06,109.06,109.02,109.03,1960.0,107.6747,107.6747,107.6352,107.645,1960.0
2024-10-28 13:30:00,109.06,109.09,109.03,109.06,5813.0,107.6747,107.7043,107.645,107.6747,5813.0
2024-10-28 13:35:00,109.05,109.07,109.04,109.06,3444.0,107.6648,107.6845,107.6549,107.6747,3444.0
2024-10-28 13:40:00,109.08,109.1,109.06,109.1,15365.0,107.6944,107.7142,107.6747,107.7142,15365.0
2024-10-28 13:45:00,109.09,109.1,109.06,109.06,8457.0,107.7043,107.7142,107.6747,107.6747,8457.0
2024-10-28 13:50:00,109.05,109.1,109.03,109.08,3680.0,107.6648,107.7142,107.645,107.6944,3680.0
2024-10-28 13:55:00,109.07,109.09,109.02,109.02,4829.0,107.6845,107.7043,107.6352,107.6352,4829.0
2024-10-28 14:00:00,109.0,109.01,108.92,108.97,5571.0,107.6154,107.6253,107.5364,107.5858,5571.0
2024-10-28 14:05:00,108.96,109.01,108.96,109.01,2970.0,107.5759,107.6253,107.5759,107.6253,2970.0
2024-10-28 14:10:00,109.01,109.1,108.99,109.05,6667.0,107.6253,107.7142,107.6056,107.6648,6667.0
2024-10-28 14:15:00,109.06,109.1,109.02,109.1,18154.0,107.6747,107.7142,107.6352,107.7142,18154.0
2024-10-28 14:20:00,109.09,109.2,109.09,109.14,10478.0,107.7043,107.8129,107.7043,107.7536,10478.0
2024-10-28 14:25:00,109.16,109.16,109.06,109.08,5433.0,107.7734,107.7734,107.6747,107.6944,5433.0
2024-10-28 14:30:00,109.08,109.16,109.07,109.16,7784.0,107.6944,107.7734,107.6845,107.7734,7784.0
2024-10-28 14:35:00,109.16,109.17,109.1,109.16,3336.0,107.7734,107.7833,107.7142,107.7734,3336.0
2024-10-28 14:40:00,109.16,109.19,109.06,109.06,2746.0,107.7734,107.803,107.6747,107.6747,2746.0
2024-10-28 14:45:00,109.08,109.08,109.0,109.07,5206.0,107.6944,107.6944,107.6154,107.6845,5206.0
2024-10-28 14:50:00,109.13,109.2,109.12,109.18,9214.0,107.7438,107.8129,107.7339,107.7931,9214.0
2024-10-28 14:55:00,109.18,109.18,109.02,109.02,5954.0,107.7931,107.7931,107.6352,107.6352,5954.0
2024-10-28 15:00:00,109.0,109.13,108.95,109.07,5821.0,107.6154,107.7438,107.5661,107.6845,5821.0
2024-10-28 15:05:00,109.05,109.09,109.02,109.06,4430.0,107.6648,107.7043,107.6352,107.6747,4430.0
2024-10-28 15:10:00,109.07,109.11,109.06,109.06,4338.0,107.6845,107.724,107.6747,107.6747,4338.0
2024-10-28 15:15:00,109.06,109.06,109.01,109.05,3487.0,107.6747,107.6747,107.6253,107.6648,3487.0
2024-10-28 15:20:00,109.06,109.2,109.06,109.2,6232.0,107.6747,107.8129,107.6747,107.8129,6232.0
2024-10-28 15:25:00,109.17,109.2,109.13,109.14,6100.0,107.7833,107.8129,107.7438,107.7536,6100.0
2024-10-28 15:30:00,109.14,109.2,109.13,109.16,11010.0,107.7536,107.8129,107.7438,107.7734,11010.0
2024-10-28 15:35:00,109.16,109.18,109.09,109.15,17840.0,107.7734,107.7931,107.7043,107.7635,17840.0
2024-10-28 15:40:00,109.15,109.17,108.98,108.98,11265.0,107.7635,107.7833,107.5957,107.5957,11265.0
2024-10-28 15:45:00,108.98,109.01,108.97,109.0,17819.0,107.5957,107.6253,107.5858,107.6154,17819.0
2024-10-28 15:50:00,108.98,108.99,108.84,108.85,36384.0,107.5957,107.6056,107.4575,107.4673,36384.0
2024-10-28 15:55:00,108.84,108.84,108.53,108.78,221160.0,107.4575,107.4575,107.1514,107.3982,221160.0
2024-10-29 09:30:00,108.26,108.38,107.78,107.93,48813.0,106.8848,107.0033,106.4109,106.559,48813.0
2024-10-29 09:35:00,107.86,108.24,107.84,108.16,5114.0,106.4899,106.8651,106.4702,106.7861,5114.0
2024-10-29 09:40:00,108.16,108.39,108.14,108.17,8444.0,106.7861,107.0132,106.7664,106.796,8444.0
2024-10-29 09:45:00,108.13,108.22,107.85,107.89,27605.0,106.7565,106.8453,106.48,106.5195,27605.0
2024-10-29 09:50:00,107.95,108.24,107.95,108.04,8269.0,106.5788,106.8651,106.5788,106.6676,8269.0
2024-10-29 09:55:00,108.04,108.25,108.02,108.17,7139.0,106.6676,106.875,106.6479,106.796,7139.0
2024-10-29 10:00:00,108.18,108.67,108.04,108.65,17382.0,106.8058,107.2896,106.6676,107.2699,17382.0
2024-10-29 10:05:00,108.65,108.86,108.62,108.84,38055.0,107.2699,107.4772,107.2403,107.4575,38055.0
2024-10-29 10:10:00,108.89,109.1,108.86,109.02,26633.0,107.5068,107.7142,107.4772,107.6352,26633.0
2024-10-29 10:15:00,109.06,109.2,109.06,109.2,15273.0,107.6747,107.8129,107.6747,107.8129,15273.0
2024-10-29 10:20:00,109.19,109.5,109.1,109.47,30928.0,107.803,108.1091,107.7142,108.0795,30928.0
2024-10-29 10:25:00,109.47,109.47,109.12,109.14,22709.0,108.0795,108.0795,107.7339,107.7536,22709.0
2024-10-29 10:30:00,109.19,109.36,109.12,109.33,8694.0,107.803,107.9709,107.7339,107.9412,8694.0
2024-10-29 10:35:00,109.34,109.59,109.29,109.55,15623.0,107.9511,108.1979,107.9017,108.1584,15623.0
2024-10-29 10:40:00,109.55,109.64,109.52,109.6,19069.0,108.1584,108.2473,108.1288,108.2078,19069.0
2024-10-29 10:45:00,109.56,109.56,109.31,109.37,10488.0,108.1683,108.1683,107.9215,107.9807,10488.0
2024-10-29 10:50:00,109.44,109.44,109.24,109.28,6590.0,108.0498,108.0498,107.8524,107.8919,6590.0
2024-10-29 10:55:00,109.28,109.42,109.21,109.21,11155.0,107.8919,108.0301,107.8228,107.8228,11155.0
2024-10-29 11:00:00,109.21,109.28,109.1,109.19,8764.0,107.8228,107.8919,107.7142,107.803,8764.0
2024-10-29 11:05:00,109.2,109.22,109.02,109.04,6516.0,107.8129,107.8326,107.6352,107.6549,6516.0
2024-10-29 11:10:00,109.0,109.04,108.92,109.04,7453.0,107.6154,107.6549,107.5364,107.6549,7453.0
2024-10-29 11:15:00,109.0,109.05,108.96,108.96,7261.0,107.6154,107.6648,107.5759,107.5759,7261.0
2024-10-29 11:20:00,108.95,109.05,108.9,109.02,6362.0,107.5661,107.6648,107.5167,107.6352,6362.0
2024-10-29 11:25:00,109.01,109.07,108.99,109.01,7937.0,107.6253,107.6845,107.6056,107.6253,7937.0
2024-10-29 11:30:00,109.01,109.1,108.96,109.0,9891.0,107.6253,107.7142,107.5759,107.6154,9891.0
2024-10-29 11:35:00,108.96,109.14,108.93,109.14,6972.0,107.5759,107.7536,107.5463,107.7536,6972.0
2024-10-29 11:40:00,109.16,109.3,109.14,109.25,17374.0,107.7734,107.9116,107.7536,107.8623,17374.0
2024-10-29 11:45:00,109.27,109.38,109.26,109.36,12559.0,107.882,107.9906,107.8721,107.9709,12559.0
2024-10-29 11:50:00,109.38,109.4,109.32,109.38,9226.0,107.9906,108.0103,107.9314,107.9906,9226.0
2024-10-29 11:55:00,109.37,109.49,109.37,109.48,13638.0,107.9807,108.0992,107.9807,108.0893,13638.0
2024-10-29 12:00:00,109.47,109.5,109.46,109.49,11319.0,108.0795,108.1091,108.0696,108.0992,11319.0
2024-10-29 12:05:00,109.5,109.54,109.47,109.49,9164.0,108.1091,108.1486,108.0795,108.0992,9164.0
2024-10-29 12:10:00,109.5,109.58,109.49,109.56,6797.0,108.1091,108.1881,108.0992,108.1683,6797.0
2024-10-29 12:15:00,109.56,109.58,109.49,109.49,6649.0,108.1683,108.1881,108.0992,108.0992,6649.0
2024-10-29 12:20:00,109.47,109.54,109.45,109.53,4286.0,108.0795,108.1486,108.0597,108.1387,4286.0
2024-10-29 12:25:00,109.51,109.51,109.42,109.44,2782.0,108.1189,108.1189,108.0301,108.0498,2782.0
2024-10-29 12:30:00,109.43,109.43,109.22,109.32,4292.0,108.04,108.04,107.8326,107.9314,4292.0
2024-10-29 12:35:00,109.32,109.39,109.25,109.39,3562.0,107.9314,108.0005,107.8623,108.0005,3562.0
2024-10-29 12:40:00,109.36,109.4,109.29,109.32,7974.0,107.9709,108.0103,107.9017,107.9314,7974.0
2024-10-29 12:45:00,109.33,109.4,109.31,109.32,3767.0,107.9412,108.0103,107.9215,107.9314,3767.0
2024-10-29 12:50:00,109.35,109.5,109.33,109.48,12917.0,107.961,108.1091,107.9412,108.0893,12917.0
2024-10-29 12:55:00,109.48,109.49,109.37,109.41,4528.0,108.0893,108.0992,107.9807,108.0202,4528.0
2024-10-29 13:00:00,109.41,109.43,109.34,109.43,4191.0,108.0202,108.04,107.9511,108.04,4191.0
2024-10-29 13:05:00,109.39,109.39,109.34,109.39,4371.0,108.0005,108.0005,107.9511,108.0005,4371.0
2024-10-29 13:10:00,109.38,109.46,109.34,109.4,5044.0,107.9906,108.0696,107.9511,108.0103,5044.0
2024-10-29 13:15:00,109.41,109.42,109.36,109.41,5908.0,108.0202,108.0301,107.9709,108.0202,5908.0
2024-10-29 13:20:00,109.42,109.42,109.32,109.35,3532.0,108.0301,108.0301,107.9314,107.961,3532.0
2024-10-29 13:25:00,109.38,109.38,109.25,109.32,3942.0,107.9906,107.9906,107.8623,107.9314,3942.0
2024-10-29 13:30:00,109.32,109.32,109.22,109.23,4994.0,107.9314,107.9314,107.8326,107.8425,4994.0
2024-10-29 13:35:00,109.22,109.32,109.21,109.28,6314.0,107.8326,107.9314,107.8228,107.8919,6314.0
2024-10-29 13:40:00,109.29,109.3,109.23,109.29,5358.0,107.9017,107.9116,107.8425,107.9017,5358.0
2024-10-29 13:45:00,109.29,109.36,109.28,109.33,4281.0,107.9017,107.9709,107.8919,107.9412,4281.0
2024-10-29 13:50:00,109.34,109.35,109.27,109.34,5599.0,107.9511,107.961,107.882,107.9511,5599.0
2024-10-29 13:55:00,109.36,109.38,109.33,109.35,4705.0,107.9709,107.9906,107.9412,107.961,4705.0
2024-10-29 14:00:00,109.34,109.4,109.34,109.37,7317.0,107.9511,108.0103,107.9511,107.9807,7317.0
2024-10-29 14:05:00,109.38,109.38,109.32,109.35,7605.0,107.9906,107.9906,107.9314,107.961,7605.0
2024-10-29 14:10:00,109.33,109.35,109.31,109.34,7220.0,107.9412,107.961,107.9215,107.9511,7220.0
2024-10-29 14:15:00,109.32,109.38,109.32,109.37,4729.0,107.9314,107.9906,107.9314,107.9807,4729.0
2024-10-29 14:20:00,109.39,109.4,109.37,109.39,12722.0,108.0005,108.0103,107.9807,108.0005,12722.0
2024-10-29 14:25:00,109.39,109.4,109.35,109.4,7541.0,108.0005,108.0103,107.961,108.0103,7541.0
2024-10-29 14:30:00,109.4,109.58,109.39,109.53,17474.0,108.0103,108.1881,108.0005,108.1387,17474.0
2024-10-29 14:35:00,109.55,109.64,109.54,109.64,3453.0,108.1584,108.2473,108.1486,108.2473,3453.0
2024-10-29 14:40:00,109.63,109.66,109.58,109.59,5670.0,108.2374,108.267,108.1881,108.1979,5670.0
2024-10-29 14:45:00,109.59,109.62,109.58,109.61,4498.0,108.1979,108.2276,108.1881,108.2177,4498.0
2024-10-29 14:50:00,109.61,109.66,109.58,109.66,7556.0,108.2177,108.267,108.1881,108.267,7556.0
2024-10-29 14:55:00,109.66,109.67,109.61,109.66,10224.0,108.267,108.2769,108.2177,108.267,10224.0
2024-10-29 15:00:00,109.66,109.66,109.48,109.54,15771.0,108.267,108.267,108.0893,108.1486,15771.0
2024-10-29 15:05:00,109.56,109.6,109.53,109.53,13588.0,108.1683,108.2078,108.1387,108.1387,13588.0
2024-10-29 15:10:00,109.52,109.55,109.51,109.52,13415.0,108.1288,108.1584,108.1189,108.1288,13415.0
2024-10-29 15:15:00,109.51,109.56,109.51,109.53,10573.0,108.1189,108.1683,108.1189,108.1387,10573.0
2024-10-29 15:20:00,109.53,109.53,109.48,109.49,11508.0,108.1387,108.1387,108.0893,108.0992,11508.0
2024-10-29 15:25:00,109.48,109.53,109.46,109.53,8253.0,108.0893,108.1387,108.0696,108.1387,8253.0
2024-10-29 15:30:00,109.51,109.55,109.48,109.5,15184.0,108.1189,108.1584,108.0893,108.1091,15184.0
2024-10-29 15:35:00,109.5,109.5,109.37,109.38,16753.0,108.1091,108.1091,107.9807,107.9906,16753.0
2024-10-29 15:40:00,109.37,109.39,109.27,109.32,12046.0,107.9807,108.0005,107.882,107.9314,12046.0
2024-10-29 15:45:00,109.33,109.34,109.24,109.26,13916.0,107.9412,107.9511,107.8524,107.8721,13916.0
2024-10-29 15:50:00,109.25,109.25,109.02,109.07,33822.0,107.8623,107.8623,107.6352,107.6845,33822.0
2024-10-29 15:55:00,109.08,109.1,108.85,108.93,127574.0,107.6944,107.7142,107.4673,107.5463,127574.0
2024-10-30 09:30:00,108.41,109.15,108.36,108.78,24238.0,107.0329,107.7635,106.9836,107.3982,24238.0
2024-10-30 09:35:00,108.67,108.98,108.67,108.81,4188.0,107.2896,107.5957,107.2896,107.4278,4188.0
2024-10-30 09:40:00,108.86,109.24,108.8,109.24,7531.0,107.4772,107.8524,107.418,107.8524,7531.0
2024-10-30 09:45:00,109.25,109.41,109.09,109.38,11213.0,107.8623,108.0202,107.7043,107.9906,11213.0
2024-10-30 09:50:00,109.41,109.5,109.32,109.44,15144.0,108.0202,108.1091,107.9314,108.0498,15144.0
2024-10-30 09:55:00,109.41,109.74,109.4,109.74,20721.0,108.0202,108.346,108.0103,108.346,20721.0
2024-10-30 10:00:00,109.73,109.85,109.68,109.8,8794.0,108.3362,108.4546,108.2868,108.4053,8794.0
2024-10-30 10:05:00,109.76,109.85,109.7,109.84,6084.0,108.3658,108.4546,108.3065,108.4448,6084.0
2024-10-30 10:10:00,109.87,109.94,109.66,109.93,5620.0,108.4744,108.5435,108.267,108.5336,5620.0
2024-10-30 10:15:00,109.92,109.96,109.72,109.75,7610.0,108.5237,108.5632,108.3263,108.3559,7610.0
2024-10-30 10:20:00,109.75,109.75,109.49,109.57,5784.0,108.3559,108.3559,108.0992,108.1782,5784.0
2024-10-30 10:25:00,109.54,109.59,109.46,109.52,11572.0,108.1486,108.1979,108.0696,108.1288,11572.0
2024-10-30 10:30:00,109.52,109.56,109.35,109.45,12815.0,108.1288,108.1683,107.961,108.0597,12815.0
2024-10-30 10:35:00,109.44,109.55,109.43,109.54,3506.0,108.0498,108.1584,108.04,108.1486,3506.0
2024-10-30 10:40:00,109.55,109.71,109.52,109.63,6525.0,108.1584,108.3164,108.1288,108.2374,6525.0
2024-10-30 10:45:00,109.63,109.74,109.6,109.69,5743.0,108.2374,108.346,108.2078,108.2967,5743.0
2024-10-30 10:50:00,109.67,109.67,109.51,109.58,9924.0,108.2769,108.2769,108.1189,108.1881,9924.0
2024-10-30 10:55:00,109.58,109.68,109.46,109.52,7133.0,108.1881,108.2868,108.0696,108.1288,7133.0
2024-10-30 11:00:00,109.53,109.53,109.35,109.37,2956.0,108.1387,108.1387,107.961,107.9807,2956.0
2024-10-30 11:05:00,109.35,109.35,109.27,109.33,7663.0,107.961,107.961,107.882,107.9412,7663.0
2024-10-30 11:10:00,109.33,109.33,109.21,109.22,5134.0,107.9412,107.9412,107.8228,107.8326,5134.0
2024-10-30 11:15:00,109.2,109.24,109.14,109.23,24009.0,107.8129,107.8524,107.7536,107.8425,24009.0
2024-10-30 11:20:00,109.23,109.25,109.12,109.2,19604.0,107.8425,107.8623,107.7339,107.8129,19604.0
2024-10-30 11:25:00,109.2,109.32,109.19,109.32,3098.0,107.8129,107.9314,107.803,107.9314,3098.0
2024-10-30 11:30:00,109.3,109.4,109.3,109.4,4666.0,107.9116,108.0103,107.9116,108.0103,4666.0
2024-10-30 11:35:00,109.38,109.47,109.38,109.44,6763.0,107.9906,108.0795,107.9906,108.0498,6763.0
2024-10-30 11:40:00,109.47,109.53,109.43,109.44,4733.0,108.0795,108.1387,108.04,108.0498,4733.0
2024-10-30 11:45:00,109.42,109.52,109.38,109.41,38210.0,108.0301,108.1288,107.9906,108.0202,38210.0
2024-10-30 11:50:00,109.44,109.49,109.43,109.47,3268.0,108.0498,108.0992,108.04,108.0795,3268.0
2024-10-30 11:55:00,109.46,109.53,109.42,109.51,4589.0,108.0696,108.1387,108.0301,108.1189,4589.0
2024-10-30 12:00:00,109.55,109.59,109.5,109.5,4761.0,108.1584,108.1979,108.1091,108.1091,4761.0
2024-10-30 12:05:00,109.49,109.49,109.33,109.33,6988.0,108.0992,108.0992,107.9412,107.9412,6988.0
2024-10-30 12:10:00,109.31,109.38,109.31,109.35,4560.0,107.9215,107.9906,107.9215,107.961,4560.0
2024-10-30 12:15:00,109.33,109.34,109.25,109.28,2476.0,107.9412,107.9511,107.8623,107.8919,2476.0
2024-10-30 12:20:00,109.29,109.31,109.25,109.28,9119.0,107.9017,107.9215,107.8623,107.8919,9119.0
2024-10-30 12:25:00,109.26,109.26,109.13,109.18,2700.0,107.8721,107.8721,107.7438,107.7931,2700.0
2024-10-30 12:30:00,109.19,109.19,109.12,109.15,2587.0,107.803,107.803,107.7339,107.7635,2587.0
2024-10-30 12:35:00,109.16,109.17,109.12,109.14,2866.0,107.7734,107.7833,107.7339,107.7536,2866.0
2024-10-30 12:40:00,109.14,109.16,108.94,108.95,10243.0,107.7536,107.7734,107.5562,107.5661,10243.0
2024-10-30 12:45:00,108.98,108.98,108.92,108.93,2931.0,107.5957,107.5957,107.5364,107.5463,2931.0
2024-10-30 12:50:00,108.91,108.92,108.87,108.87,2443.0,107.5266,107.5364,107.4871,107.4871,2443.0
2024-10-30 12:55:00,108.87,108.88,108.75,108.77,16260.0,107.4871,107.497,107.3686,107.3883,16260.0
2024-10-30 13:00:00,108.79,108.88,108.75,108.87,4591.0,107.4081,107.497,107.3686,107.4871,4591.0
2024-10-30 13:05:00,108.9,108.92,108.86,108.87,2987.0,107.5167,107.5364,107.4772,107.4871,2987.0
2024-10-30 13:10:00,108.86,108.97,108.83,108.95,4404.0,107.4772,107.5858,107.4476,107.5661,4404.0
2024-10-30 13:15:00,108.95,108.97,108.92,108.94,3020.0,107.5661,107.5858,107.5364,107.5562,3020.0
2024-10-30 13:20:00,108.94,109.0,108.93,108.95,5959.0,107.5562,107.6154,107.5463,107.5661,5959.0
2024-10-30 13:25:00,108.94,108.95,108.83,108.87,8019.0,107.5562,107.5661,107.4476,107.4871,8019.0
2024-10-30 13:30:00,108.85,108.85,108.71,108.73,6328.0,107.4673,107.4673,107.3291,107.3489,6328.0
2024-10-30 13:35:00,108.72,108.81,108.7,108.79,4882.0,107.339,107.4278,107.3192,107.4081,4882.0
2024-10-30 13:40:00,108.76,108.78,108.68,108.78,4697.0,107.3785,107.3982,107.2995,107.3982,4697.0
2024-10-30 13:45:00,108.77,108.84,108.75,108.83,4951.0,107.3883,107.4575,107.3686,107.4476,4951.0
2024-10-30 13:50:00,108.84,109.25,108.68,109.04,49891.0,107.4575,107.8623,107.2995,107.6549,49891.0
2024-10-30 13:55:00,109.03,109.05,108.99,109.04,3061.0,107.645,107.6648,107.6056,107.6549,3061.0
2024-10-30 14:00:00,109.02,109.05,108.95,109.01,5053.0,107.6352,107.6648,107.5661,107.6253,5053.0
2024-10-30 14:05:00,109.03,109.19,109.01,109.18,6986.0,107.645,107.803,107.6253,107.7931,6986.0
2024-10-30 14:10:00,109.16,109.2,109.14,109.19,5895.0,107.7734,107.8129,107.7536,107.803,5895.0
2024-10-30 14:15:00,109.16,109.18,109.1,109.14,9789.0,107.7734,107.7931,107.7142,107.7536,9789.0
2024-10-30 14:20:00,109.15,109.18,109.06,109.06,7846.0,107.7635,107.7931,107.6747,107.6747,7846.0
2024-10-30 14:25:00,109.08,109.08,108.97,108.99,7662.0,107.6944,107.6944,107.5858,107.6056,7662.0
2024-10-30 14:30:00,108.97,109.08,108.95,109.03,12678.0,107.5858,107.6944,107.5661,107.645,12678.0
2024-10-30 14:35:00,109.02,109.06,108.98,108.98,5179.0,107.6352,107.6747,107.5957,107.5957,5179.0
2024-10-30 14:40:00,109.0,109.01,108.96,108.97,6400.0,107.6154,107.6253,107.5759,107.5858,6400.0
2024-10-30 14:45:00,108.98,108.99,108.94,108.97,5320.0,107.5957,107.6056,107.5562,107.5858,5320.0
2024-10-30 14:50:00,108.95,109.06,108.93,109.06,7784.0,107.5661,107.6747,107.5463,107.6747,7784.0
2024-10-30 14:55:00,109.08,109.13,109.05,109.09,6754.0,107.6944,107.7438,107.6648,107.7043,6754.0
2024-10-30 15:00:00,109.09,109.12,109.04,109.11,13831.0,107.7043,107.7339,107.6549,107.724,13831.0
2024-10-30 15:05:00,109.11,109.15,108.99,109.06,8233.0,107.724,107.7635,107.6056,107.6747,8233.0
2024-10-30 15:10:00,109.07,109.1,109.02,109.09,13242.0,107.6845,107.7142,107.6352,107.7043,13242.0
2024-10-30 15:15:00,109.1,109.11,108.94,109.03,8276.0,107.7142,107.724,107.5562,107.645,8276.0
2024-10-30 15:20:00,109.02,109.08,109.0,109.06,8397.0,107.6352,107.6944,107.6154,107.6747,8397.0
2024-10-30 15:25:00,109.05,109.11,109.02,109.03,9298.0,107.6648,107.724,107.6352,107.645,9298.0
2024-10-30 15:30:00,109.02,109.07,109.0,109.02,12954.0,107.6352,107.6845,107.6154,107.6352,12954.0
2024-10-30 15:35:00,109.01,109.02,108.89,109.01,17301.0,107.6253,107.6352,107.5068,107.6253,17301.0
2024-10-30 15:40:00,109.03,109.08,109.01,109.02,26137.0,107.645,107.6944,107.6253,107.6352,26137.0
2024-10-30 15:45:00,109.03,109.06,108.97,109.0,17726.0,107.645,107.6747,107.5858,107.6154,17726.0
2024-10-30 15:50:00,109.02,109.08,108.99,109.03,39852.0,107.6352,107.6944,107.6056,107.645,39852.0
2024-10-30 15:55:00,109.04,109.09,108.93,109.06,141198.0,107.6549,107.7043,107.5463,107.6747,141198.0
2024-10-31 09:30:00,108.54,109.0,108.45,108.7,51153.0,107.1613,107.6154,107.0724,107.3192,51153.0
2024-10-31 09:35:00,108.75,109.26,108.57,109.18,12727.0,107.3686,107.8721,107.1909,107.7931,12727.0
2024-10-31 09:40:00,109.2,109.45,109.1,109.11,9811.0,107.8129,108.0597,107.7142,107.724,9811.0
2024-10-31 09:45:00,109.08,109.14,108.77,108.83,11070.0,107.6944,107.7536,107.3883,107.4476,11070.0
2024-10-31 09:50:00,108.83,109.12,108.78,108.78,7926.0,107.4476,107.7339,107.3982,107.3982,7926.0
2024-10-31 09:55:00,108.81,109.15,108.81,109.07,7085.0,107.4278,107.7635,107.4278,107.6845,7085.0
2024-10-31 10:00:00,109.1,109.1,108.69,108.72,7283.0,107.7142,107.7142,107.3094,107.339,7283.0
2024-10-31 10:05:00,108.72,108.79,108.54,108.79,9414.0,107.339,107.4081,107.1613,107.4081,9414.0
2024-10-31 10:10:00,108.82,108.91,108.67,108.78,12606.0,107.4377,107.5266,107.2896,107.3982,12606.0
2024-10-31 10:15:00,108.78,108.88,108.68,108.68,13862.0,107.3982,107.497,107.2995,107.2995,13862.0
2024-10-31 10:20:00,108.71,108.83,108.67,108.7,5506.0,107.3291,107.4476,107.2896,107.3192,5506.0
2024-10-31 10:25:00,108.78,108.88,108.5,108.62,9600.0,107.3982,107.497,107.1218,107.2403,9600.0
2024-10-31 10:30:00,108.66,108.77,108.53,108.66,7594.0,107.2797,107.3883,107.1514,107.2797,7594.0
2024-10-31 10:35:00,108.63,108.64,108.55,108.59,3883.0,107.2501,107.26,107.1711,107.2106,3883.0
2024-10-31 10:40:00,108.59,108.6,108.35,108.42,9222.0,107.2106,107.2205,106.9737,107.0428,9222.0
2024-10-31 10:45:00,108.45,108.47,108.28,108.37,14471.0,107.0724,107.0922,106.9046,106.9934,14471.0
2024-10-31 10:50:00,108.37,108.47,108.34,108.45,10065.0,106.9934,107.0922,106.9638,107.0724,10065.0
2024-10-31 10:55:00,108.45,108.48,108.28,108.34,7068.0,107.0724,107.102,106.9046,106.9638,7068.0
2024-10-31 11:00:00,108.28,108.28,108.06,108.13,5763.0,106.9046,106.9046,106.6874,106.7565,5763.0
2024-10-31 11:05:00,108.15,108.39,108.11,108.25,6694.0,106.7762,107.0132,106.7367,106.875,6694.0
2024-10-31 11:10:00,108.25,108.31,108.16,108.31,9940.0,106.875,106.9342,106.7861,106.9342,9940.0
2024-10-31 11:15:00,108.29,108.34,108.21,108.28,4356.0,106.9144,106.9638,106.8355,106.9046,4356.0
2024-10-31 11:20:00,108.22,108.35,108.15,108.35,6055.0,106.8453,106.9737,106.7762,106.9737,6055.0
2024-10-31 11:25:00,108.27,108.27,107.99,108.08,8858.0,106.8947,106.8947,106.6183,106.7071,8858.0
2024-10-31 11:30:00,108.09,108.21,107.99,108.12,16773.0,106.717,106.8355,106.6183,106.7466,16773.0
2024-10-31 11:35:00,108.08,108.09,107.97,108.04,8641.0,106.7071,106.717,106.5985,106.6676,8641.0
2024-10-31 11:40:00,108.05,108.09,108.0,108.04,4579.0,106.6775,106.717,106.6281,106.6676,4579.0
2024-10-31 11:45:00,108.05,108.12,108.03,108.07,3532.0,106.6775,106.7466,106.6577,106.6972,3532.0
2024-10-31 11:50:00,108.05,108.08,107.82,107.82,5483.0,106.6775,106.7071,106.4504,106.4504,5483.0
2024-10-31 11:55:00,107.86,108.12,107.82,108.11,14523.0,106.4899,106.7466,106.4504,106.7367,14523.0
2024-10-31 12:00:00,108.08,108.24,108.01,108.2,7219.0,106.7071,106.8651,106.638,106.8256,7219.0
2024-10-31 12:05:00,108.23,108.23,108.07,108.07,5308.0,106.8552,106.8552,106.6972,106.6972,5308.0
2024-10-31 12:10:00,108.11,108.39,108.09,108.31,8262.0,106.7367,107.0132,106.717,106.9342,8262.0
2024-10-31 12:15:00,108.3,108.38,108.28,108.31,8443.0,106.9243,107.0033,106.9046,106.9342,8443.0
2024-10-31 12:20:00,108.29,108.57,108.27,108.49,8526.0,106.9144,107.1909,106.8947,107.1119,8526.0
2024-10-31 12:25:00,108.46,108.55,108.43,108.51,4813.0,107.0823,107.1711,107.0527,107.1317,4813.0
2024-10-31 12:30:00,108.5,108.53,108.45,108.47,7510.0,107.1218,107.1514,107.0724,107.0922,7510.0
2024-10-31 12:35:00,108.48,108.52,108.42,108.44,6751.0,107.102,107.1415,107.0428,107.0625,6751.0
2024-10-31 12:40:00,108.48,108.6,108.47,108.55,5580.0,107.102,107.2205,107.0922,107.1711,5580.0
2024-10-31 12:45:00,108.57,108.59,108.49,108.53,3867.0,107.1909,107.2106,107.1119,107.1514,3867.0
2024-10-31 12:50:00,108.54,108.61,108.5,108.59,4314.0,107.1613,107.2304,107.1218,107.2106,4314.0
2024-10-31 12:55:00,108.59,108.63,108.53,108.6,7050.0,107.2106,107.2501,107.1514,107.2205,7050.0
2024-10-31 13:00:00,108.6,108.9,108.6,108.8,11395.0,107.2205,107.5167,107.2205,107.418,11395.0
2024-10-31 13:05:00,108.81,108.84,108.74,108.74,11416.0,107.4278,107.4575,107.3587,107.3587,11416.0
2024-10-31 13:10:00,108.84,108.88,108.76,108.77,8101.0,107.4575,107.497,107.3785,107.3883,8101.0
2024-10-31 13:15:00,108.78,108.82,108.61,108.63,10270.0,107.3982,107.4377,107.2304,107.2501,10270.0
2024-10-31 13:20:00,108.59,108.64,108.55,108.61,5883.0,107.2106,107.26,107.1711,107.2304,5883.0
2024-10-31 13:25:00,108.59,108.7,108.52,108.52,6248.0,107.2106,107.3192,107.1415,107.1415,6248.0
2024-10-31 13:30:00,108.5,108.52,108.4,108.41,5231.0,107.1218,107.1415,107.023,107.0329,5231.0
2024-10-31 13:35:00,108.43,108.5,108.42,108.43,4311.0,107.0527,107.1218,107.0428,107.0527,4311.0
2024-10-31 13:40:00,108.43,108.53,108.39,108.52,6496.0,107.0527,107.1514,107.0132,107.1415,6496.0
2024-10-31 13:45:00,108.53,108.55,108.42,108.55,4648.0,107.1514,107.1711,107.0428,107.1711,4648.0
2024-10-31 13:50:00,108.53,108.55,108.43,108.45,5274.0,107.1514,107.1711,107.0527,107.0724,5274.0
2024-10-31 13:55:00,108.45,108.59,108.45,108.55,7235.0,107.0724,107.2106,107.0724,107.1711,7235.0
2024-10-31 14:00:00,108.55,108.61,108.42,108.42,5832.0,107.1711,107.2304,107.0428,107.0428,5832.0
2024-10-31 14:05:00,108.45,108.51,108.37,108.39,7018.0,107.0724,107.1317,106.9934,107.0132,7018.0
2024-10-31 14:10:00,108.37,108.52,108.37,108.5,5993.0,106.9934,107.1415,106.9934,107.1218,5993.0
2024-10-31 14:15:00,108.53,108.53,108.41,108.45,7933.0,107.1514,107.1514,107.0329,107.0724,7933.0
2024-10-31 14:20:00,108.47,108.51,108.43,108.49,7989.0,107.0922,107.1317,107.0527,107.1119,7989.0
2024-10-31 14:25:00,108.48,108.48,108.39,108.4,8818.0,107.102,107.102,107.0132,107.023,8818.0
2024-10-31 14:30:00,108.38,108.44,108.21,108.29,13697.0,107.0033,107.0625,106.8355,106.9144,13697.0
2024-10-31 14:35:00,108.31,108.41,108.25,108.35,12245.0,106.9342,107.0329,106.875,106.9737,12245.0
2024-10-31 14:40:00,108.38,108.44,108.34,108.41,12279.0,107.0033,107.0625,106.9638,107.0329,12279.0
2024-10-31 14:45:00,108.43,108.5,108.35,108.41,12322.0,107.0527,107.1218,106.9737,107.0329,12322.0
2024-10-31 14:50:00,108.37,108.43,108.36,108.41,7477.0,106.9934,107.0527,106.9836,107.0329,7477.0
2024-10-31 14:55:00,108.4,108.53,108.38,108.48,9084.0,107.023,107.1514,107.0033,107.102,9084.0
2024-10-31 15:00:00,108.51,108.56,108.46,108.47,6237.0,107.1317,107.181,107.0823,107.0922,6237.0
2024-10-31 15:05:00,108.48,108.59,108.45,108.52,11888.0,107.102,107.2106,107.0724,107.1415,11888.0
2024-10-31 15:10:00,108.55,108.55,108.48,108.52,7021.0,107.1711,107.1711,107.102,107.1415,7021.0
2024-10-31 15:15:00,108.52,108.54,108.46,108.54,10812.0,107.1415,107.1613,107.0823,107.1613,10812.0
2024-10-31 15:20:00,108.54,108.69,108.53,108.59,12392.0,107.1613,107.3094,107.1514,107.2106,12392.0
2024-10-31 15:25:00,108.58,108.59,108.45,108.48,7252.0,107.2008,107.2106,107.0724,107.102,7252.0
2024-10-31 15:30:00,108.48,108.52,108.32,108.33,13534.0,107.102,107.1415,106.9441,106.9539,13534.0
2024-10-31 15:35:00,108.33,108.4,108.28,108.29,17234.0,106.9539,107.023,106.9046,106.9144,17234.0
2024-10-31 15:40:00,108.27,108.33,108.22,108.33,17031.0,106.8947,106.9539,106.8453,106.9539,17031.0
2024-10-31 15:45:00,108.31,108.5,108.3,108.44,21161.0,106.9342,107.1218,106.9243,107.0625,21161.0
2024-10-31 15:50:00,108.44,108.57,108.3,108.3,33906.0,107.0625,107.1909,106.9243,106.9243,33906.0
2024-10-31 15:55:00,108.28,108.33,108.12,108.25,223508.0,106.9046,106.9539,106.7466,106.875,223508.0
2024-11-01 09:30:00,108.3,108.75,108.05,108.66,44985.0,106.9243,107.3686,106.6775,107.2797,44985.0
2024-11-01 09:35:00,108.71,108.81,108.55,108.72,11043.0,107.3291,107.4278,107.1711,107.339,11043.0
2024-11-01 09:40:00,108.62,108.73,108.44,108.68,10433.0,107.2403,107.3489,107.0625,107.2995,10433.0
2024-11-01 09:45:00,108.57,108.93,108.54,108.75,8273.0,107.1909,107.5463,107.1613,107.3686,8273.0
2024-11-01 09:50:00,108.74,108.84,108.64,108.8,5119.0,107.3587,107.4575,107.26,107.418,5119.0
2024-11-01 09:55:00,108.81,108.9,108.73,108.73,5005.0,107.4278,107.5167,107.3489,107.3489,5005.0
2024-11-01 10:00:00,108.81,108.91,108.59,108.9,8571.0,107.4278,107.5266,107.2106,107.5167,8571.0
2024-11-01 10:05:00,108.83,109.13,108.79,109.13,5814.0,107.4476,107.7438,107.4081,107.7438,5814.0
2024-11-01 10:10:00,109.13,109.27,109.13,109.25,5841.0,107.7438,107.882,107.7438,107.8623,5841.0
2024-11-01 10:15:00,109.23,109.3,109.11,109.26,7248.0,107.8425,107.9116,107.724,107.8721,7248.0
2024-11-01 10:20:00,109.25,109.31,109.07,109.07,7522.0,107.8623,107.9215,107.6845,107.6845,7522.0
2024-11-01 10:25:00,109.11,109.34,109.06,109.34,7971.0,107.724,107.9511,107.6747,107.9511,7971.0
2024-11-01 10:30:00,109.34,109.37,109.09,109.17,4821.0,107.9511,107.9807,107.7043,107.7833,4821.0
2024-11-01 10:35:00,109.18,109.18,109.0,109.03,2702.0,107.7931,107.7931,107.6154,107.645,2702.0
2024-11-01 10:40:00,109.03,109.03,108.79,108.89,5613.0,107.645,107.645,107.4081,107.5068,5613.0
2024-11-01 10:45:00,108.94,108.94,108.76,108.87,4078.0,107.5562,107.5562,107.3785,107.4871,4078.0
2024-11-01 10:50:00,108.84,108.84,108.7,108.74,2180.0,107.4575,107.4575,107.3192,107.3587,2180.0
2024-11-01 10:55:00,108.74,108.92,108.71,108.87,6317.0,107.3587,107.5364,107.3291,107.4871,6317.0
2024-11-01 11:00:00,108.87,108.92,108.79,108.91,7089.0,107.4871,107.5364,107.4081,107.5266,7089.0
2024-11-01 11:05:00,108.91,108.91,108.75,108.76,8141.0,107.5266,107.5266,107.3686,107.3785,8141.0
2024-11-01 11:10:00,108.76,108.8,108.66,108.72,24442.0,107.3785,107.418,107.2797,107.339,24442.0
2024-11-01 11:15:00,108.68,108.72,108.62,108.63,12386.0,107.2995,107.339,107.2403,107.2501,12386.0
2024-11-01 11:20:00,108.63,108.68,108.57,108.68,5879.0,107.2501,107.2995,107.1909,107.2995,5879.0
2024-11-01 11:25:00,108.66,108.73,108.64,108.72,5886.0,107.2797,107.3489,107.26,107.339,5886.0
2024-11-01 11:30:00,108.75,108.75,108.58,108.61,8849.0,107.3686,107.3686,107.2008,107.2304,8849.0
2024-11-01 11:35:00,108.59,108.59,108.52,108.57,6257.0,107.2106,107.2106,107.1415,107.1909,6257.0
2024-11-01 11:40:00,108.55,108.59,108.5,108.51,8809.0,107.1711,107.2106,107.1218,107.1317,8809.0
2024-11-01 11:45:00,108.52,108.53,108.38,108.39,11589.0,107.1415,107.1514,107.0033,107.0132,11589.0
2024-11-01 11:50:00,108.35,108.37,108.29,108.37,11770.0,106.9737,106.9934,106.9144,106.9934,11770.0
2024-11-01 11:55:00,108.37,108.39,108.29,108.38,8466.0,106.9934,107.0132,106.9144,107.0033,8466.0
2024-11-01 12:00:00,108.39,108.5,108.38,108.5,3712.0,107.0132,107.1218,107.0033,107.1218,3712.0
2024-11-01 12:05:00,108.49,108.56,108.45,108.54,6172.0,107.1119,107.181,107.0724,107.1613,6172.0
2024-11-01 12:10:00,108.55,108.56,108.4,108.42,14687.0,107.1711,107.181,107.023,107.0428,14687.0
2024-11-01 12:15:00,108.41,108.58,108.41,108.56,14006.0,107.0329,107.2008,107.0329,107.181,14006.0
2024-11-01 12:20:00,108.54,108.56,108.44,108.5,9258.0,107.1613,107.181,107.0625,107.1218,9258.0
2024-11-01 12:25:00,108.49,108.5,108.37,108.41,16317.0,107.1119,107.1218,106.9934,107.0329,16317.0
2024-11-01 12:30:00,108.41,108.56,108.35,108.56,10764.0,107.0329,107.181,106.9737,107.181,10764.0
2024-11-01 12:35:00,108.53,108.53,108.41,108.48,10497.0,107.1514,107.1514,107.0329,107.102,10497.0
2024-11-01 12:40:00,108.46,108.46,108.27,108.29,5637.0,107.0823,107.0823,106.8947,106.9144,5637.0
2024-11-01 12:45:00,108.28,108.37,108.28,108.32,3771.0,106.9046,106.9934,106.9046,106.9441,3771.0
2024-11-01 12:50:00,108.31,108.38,108.3,108.33,4116.0,106.9342,107.0033,106.9243,106.9539,4116.0
2024-11-01 12:55:00,108.34,108.37,108.28,108.32,5360.0,106.9638,106.9934,106.9046,106.9441,5360.0
2024-11-01 13:00:00,108.35,108.4,108.33,108.39,6462.0,106.9737,107.023,106.9539,107.0132,6462.0
2024-11-01 13:05:00,108.39,108.39,108.25,108.29,4811.0,107.0132,107.0132,106.875,106.9144,4811.0
2024-11-01 13:10:00,108.28,108.46,108.26,108.43,20823.0,106.9046,107.0823,106.8848,107.0527,20823.0
2024-11-01 13:15:00,108.45,108.48,108.41,108.48,1925.0,107.0724,107.102,107.0329,107.102,1925.0
2024-11-01 13:20:00,108.49,108.59,108.48,108.57,5294.0,107.1119,107.2106,107.102,107.1909,5294.0
2024-11-01 13:25:00,108.57,108.58,108.46,108.51,4388.0,107.1909,107.2008,107.0823,107.1317,4388.0
2024-11-01 13:30:00,108.51,108.51,108.29,108.29,7999.0,107.1317,107.1317,106.9144,106.9144,7999.0
2024-11-01 13:35:00,108.3,108.32,108.18,108.21,10878.0,106.9243,106.9441,106.8058,106.8355,10878.0
2024-11-01 13:40:00,108.19,108.23,108.16,108.19,4863.0,106.8157,106.8552,106.7861,106.8157,4863.0
2024-11-01 13:45:00,108.19,108.22,108.16,108.19,5731.0,106.8157,106.8453,106.7861,106.8157,5731.0
2024-11-01 13:50:00,108.19,108.47,108.17,108.47,11337.0,106.8157,107.0922,106.796,107.0922,11337.0
2024-11-01 13:55:00,108.47,108.47,108.25,108.25,5862.0,107.0922,107.0922,106.875,106.875,5862.0
2024-11-01 14:00:00,108.21,108.39,108.21,108.32,7722.0,106.8355,107.0132,106.8355,106.9441,7722.0
2024-11-01 14:05:00,108.34,108.34,108.17,108.23,4809.0,106.9638,106.9638,106.796,106.8552,4809.0
2024-11-01 14:10:00,108.23,108.23,108.17,108.23,3205.0,106.8552,106.8552,106.796,106.8552,3205.0
2024-11-01 14:15:00,108.23,108.29,108.22,108.23,8263.0,106.8552,106.9144,106.8453,106.8552,8263.0
2024-11-01 14:20:00,108.22,108.3,108.18,108.3,5835.0,106.8453,106.9243,106.8058,106.9243,5835.0
2024-11-01 14:25:00,108.31,108.32,108.26,108.27,3735.0,106.9342,106.9441,106.8848,106.8947,3735.0
2024-11-01 14:30:00,108.26,108.31,108.22,108.3,4552.0,106.8848,106.9342,106.8453,106.9243,4552.0
2024-11-01 14:35:00,108.3,108.33,108.26,108.3,6510.0,106.9243,106.9539,106.8848,106.9243,6510.0
2024-11-01 14:40:00,108.32,108.35,108.26,108.34,4404.0,106.9441,106.9737,106.8848,106.9638,4404.0
2024-11-01 14:45:00,108.37,108.42,108.33,108.38,5968.0,106.9934,107.0428,106.9539,107.0033,5968.0
2024-11-01 14:50:00,108.39,108.44,108.32,108.33,6924.0,107.0132,107.0625,106.9441,106.9539,6924.0
2024-11-01 14:55:00,108.33,108.46,108.31,108.46,9818.0,106.9539,107.0823,106.9342,107.0823,9818.0
2024-11-01 15:00:00,108.47,108.56,108.44,108.55,11394.0,107.0922,107.181,107.0625,107.1711,11394.0
2024-11-01 15:05:00,108.56,108.67,108.55,108.65,6161.0,107.181,107.2896,107.1711,107.2699,6161.0
2024-11-01 15:10:00,108.67,108.67,108.57,108.66,8089.0,107.2896,107.2896,107.1909,107.2797,8089.0
2024-11-01 15:15:00,108.64,108.7,108.61,108.7,9381.0,107.26,107.3192,107.2304,107.3192,9381.0
2024-11-01 15:20:00,108.7,108.71,108.61,108.61,7578.0,107.3192,107.3291,107.2304,107.2304,7578.0
2024-11-01 15:25:00,108.63,108.65,108.49,108.57,30925.0,107.2501,107.2699,107.1119,107.1909,30925.0
2024-11-01 15:30:00,108.57,108.6,108.54,108.59,28606.0,107.1909,107.2205,107.1613,107.2106,28606.0
2024-11-01 15:35:00,108.59,108.64,108.58,108.63,7259.0,107.2106,107.26,107.2008,107.2501,7259.0
2024-11-01 15:40:00,108.61,108.77,108.6,108.64,13257.0,107.2304,107.3883,107.2205,107.26,13257.0
2024-11-01 15:45:00,108.63,108.65,108.59,108.61,15815.0,107.2501,107.2699,107.2106,107.2304,15815.0
2024-11-01 15:50:00,108.61,108.64,108.4,108.45,45217.0,107.2304,107.26,107.023,107.0724,45217.0
2024-11-01 15:55:00,108.43,108.54,108.42,108.44,125735.0,107.0527,107.1613,107.0428,107.0625,125735.0
2024-11-04 09:30:00,107.75,109.32,107.46,108.37,135008.0,106.3813,107.9314,106.095,106.9934,135008.0
2024-11-04 09:35:00,108.18,109.74,107.89,109.56,63303.0,106.8058,108.346,106.5195,108.1683,63303.0
2024-11-04 09:40:00,109.71,110.28,109.5,109.86,39406.0,108.3164,108.8792,108.1091,108.4645,39406.0
2024-11-04 09:45:00,110.03,110.34,109.94,110.06,32937.0,108.6323,108.9384,108.5435,108.662,32937.0
2024-11-04 09:50:00,110.06,110.7,109.83,110.7,60023.0,108.662,109.2938,108.4349,109.2938,60023.0
2024-11-04 09:55:00,110.64,110.76,110.43,110.7,16873.0,109.2346,109.3531,109.0273,109.2938,16873.0
2024-11-04 10:00:00,110.65,110.76,110.34,110.54,69542.0,109.2445,109.3531,108.9384,109.1359,69542.0
2024-11-04 10:05:00,110.57,110.7,110.47,110.48,48936.0,109.1655,109.2938,109.0668,109.0766,48936.0
2024-11-04 10:10:00,110.48,110.54,109.96,110.08,32681.0,109.0766,109.1359,108.5632,108.6817,32681.0
2024-11-04 10:15:00,110.09,110.25,109.76,109.79,31407.0,108.6916,108.8496,108.3658,108.3954,31407.0
2024-11-04 10:20:00,109.76,110.0,109.65,109.98,16807.0,108.3658,108.6027,108.2572,108.583,16807.0
2024-11-04 10:25:00,109.98,110.07,109.52,109.71,22392.0,108.583,108.6718,108.1288,108.3164,22392.0
2024-11-04 10:30:00,109.75,109.83,109.62,109.71,7499.0,108.3559,108.4349,108.2276,108.3164,7499.0
2024-11-04 10:35:00,109.7,109.9,109.64,109.64,6615.0,108.3065,108.504,108.2473,108.2473,6615.0
2024-11-04 10:40:00,109.67,109.79,109.65,109.78,7901.0,108.2769,108.3954,108.2572,108.3855,7901.0
2024-11-04 10:45:00,109.78,109.83,109.54,109.76,10800.0,108.3855,108.4349,108.1486,108.3658,10800.0
2024-11-04 10:50:00,109.76,109.76,109.31,109.4,32923.0,108.3658,108.3658,107.9215,108.0103,32923.0
2024-11-04 10:55:00,109.43,109.57,109.38,109.57,7034.0,108.04,108.1782,107.9906,108.1782,7034.0
2024-11-04 11:00:00,109.59,109.68,109.52,109.65,19786.0,108.1979,108.2868,108.1288,108.2572,19786.0
2024-11-04 11:05:00,109.62,109.75,109.5,109.62,8665.0,108.2276,108.3559,108.1091,108.2276,8665.0
2024-11-04 11:10:00,109.64,109.74,109.53,109.69,12847.0,108.2473,108.346,108.1387,108.2967,12847.0
2024-11-04 11:15:00,109.66,109.71,109.35,109.46,9660.0,108.267,108.3164,107.961,108.0696,9660.0
2024-11-04 11:20:00,109.44,109.49,109.27,109.4,6269.0,108.0498,108.0992,107.882,108.0103,6269.0
2024-11-04 11:25:00,109.38,109.45,109.26,109.29,8079.0,107.9906,108.0597,107.8721,107.9017,8079.0
2024-11-04 11:30:00,109.31,109.31,109.13,109.21,4548.0,107.9215,107.9215,107.7438,107.8228,4548.0
2024-11-04 11:35:00,109.24,109.25,109.02,109.04,6772.0,107.8524,107.8623,107.6352,107.6549,6772.0
2024-11-04 11:40:00,109.01,109.08,108.9,109.04,8498.0,107.6253,107.6944,107.5167,107.6549,8498.0
2024-11-04 11:45:00,109.06,109.14,108.93,108.94,16289.0,107.6747,107.7536,107.5463,107.5562,16289.0
2024-11-04 11:50:00,108.96,109.01,108.89,108.95,25933.0,107.5759,107.6253,107.5068,107.5661,25933.0
2024-11-04 11:55:00,108.92,109.12,108.83,109.12,24174.0,107.5364,107.7339,107.4476,107.7339,24174.0
2024-11-04 12:00:00,109.06,109.08,108.79,108.8,8482.0,107.6747,107.6944,107.4081,107.418,8482.0
2024-11-04 12:05:00,108.79,108.85,108.7,108.7,9542.0,107.4081,107.4673,107.3192,107.3192,9542.0
2024-11-04 12:10:00,108.68,108.72,108.55,108.66,29179.0,107.2995,107.339,107.1711,107.2797,29179.0
2024-11-04 12:15:00,108.64,108.94,108.61,108.92,31762.0,107.26,107.5562,107.2304,107.5364,31762.0
2024-11-04 12:20:00,108.92,109.29,108.91,109.18,32147.0,107.5364,107.9017,107.5266,107.7931,32147.0
2024-11-04 12:25:00,109.18,109.37,109.13,109.37,23461.0,107.7931,107.9807,107.7438,107.9807,23461.0
2024-11-04 12:30:00,109.37,109.54,109.27,109.31,30640.0,107.9807,108.1486,107.882,107.9215,30640.0
2024-11-04 12:35:00,109.35,109.42,109.31,109.39,18888.0,107.961,108.0301,107.9215,108.0005,18888.0
2024-11-04 12:40:00,109.41,109.46,109.39,109.46,7647.0,108.0202,108.0696,108.0005,108.0696,7647.0
2024-11-04 12:45:00,109.45,109.62,109.45,109.5,35075.0,108.0597,108.2276,108.0597,108.1091,35075.0
2024-11-04 12:50:00,109.54,109.57,109.37,109.41,21261.0,108.1486,108.1782,107.9807,108.0202,21261.0
2024-11-04 12:55:00,109.41,109.41,109.28,109.29,12505.0,108.0202,108.0202,107.8919,107.9017,12505.0
2024-11-04 13:00:00,109.3,109.33,109.14,109.22,11479.0,107.9116,107.9412,107.7536,107.8326,11479.0
2024-11-04 13:05:00,109.24,109.31,109.02,109.13,25011.0,107.8524,107.9215,107.6352,107.7438,25011.0
2024-11-04 13:10:00,109.16,109.36,109.09,109.25,24177.0,107.7734,107.9709,107.7043,107.8623,24177.0
2024-11-04 13:15:00,109.3,109.46,109.27,109.45,24057.0,107.9116,108.0696,107.882,108.0597,24057.0
2024-11-04 13:20:00,109.42,109.59,109.4,109.56,44625.0,108.0301,108.1979,108.0103,108.1683,44625.0
2024-11-04 13:25:00,109.57,109.66,109.49,109.54,11654.0,108.1782,108.267,108.0992,108.1486,11654.0
2024-11-04 13:30:00,109.59,109.62,109.54,109.62,6005.0,108.1979,108.2276,108.1486,108.2276,6005.0
2024-11-04 13:35:00,109.6,109.62,109.48,109.53,17525.0,108.2078,108.2276,108.0893,108.1387,17525.0
2024-11-04 13:40:00,109.55,109.6,109.47,109.54,14418.0,108.1584,108.2078,108.0795,108.1486,14418.0
2024-11-04 13:45:00,109.57,109.62,109.42,109.48,31691.0,108.1782,108.2276,108.0301,108.0893,31691.0
2024-11-04 13:50:00,109.46,109.52,109.38,109.41,17423.0,108.0696,108.1288,107.9906,108.0202,17423.0
2024-11-04 13:55:00,109.39,109.47,109.35,109.43,10152.0,108.0005,108.0795,107.961,108.04,10152.0
2024-11-04 14:00:00,109.44,109.55,109.4,109.51,14540.0,108.0498,108.1584,108.0103,108.1189,14540.0
2024-11-04 14:05:00,109.54,109.63,109.53,109.63,16057.0,108.1486,108.2374,108.1387,108.2374,16057.0
2024-11-04 14:10:00,109.62,109.88,109.56,109.88,24254.0,108.2276,108.4843,108.1683,108.4843,24254.0
2024-11-04 14:15:00,109.84,109.88,109.73,109.88,19083.0,108.4448,108.4843,108.3362,108.4843,19083.0
2024-11-04 14:20:00,109.86,109.88,109.72,109.73,30677.0,108.4645,108.4843,108.3263,108.3362,30677.0
2024-11-04 14:25:00,109.73,109.83,109.72,109.74,25515.0,108.3362,108.4349,108.3263,108.346,25515.0
2024-11-04 14:30:00,109.72,109.9,109.7,109.9,21222.0,108.3263,108.504,108.3065,108.504,21222.0
2024-11-04 14:35:00,109.9,109.91,109.72,109.84,20498.0,108.504,108.5139,108.3263,108.4448,20498.0
2024-11-04 14:40:00,109.84,109.86,109.77,109.81,10273.0,108.4448,108.4645,108.3756,108.4151,10273.0
2024-11-04 14:45:00,109.81,109.84,109.74,109.77,13405.0,108.4151,108.4448,108.346,108.3756,13405.0
2024-11-04 14:50:00,109.78,109.79,109.69,109.77,16835.0,108.3855,108.3954,108.2967,108.3756,16835.0
2024-11-04 14:55:00,109.76,109.8,109.72,109.78,24106.0,108.3658,108.4053,108.3263,108.3855,24106.0
2024-11-04 15:00:00,109.77,109.77,109.62,109.65,14985.0,108.3756,108.3756,108.2276,108.2572,14985.0
2024-11-04 15:05:00,109.64,109.83,109.62,109.79,20026.0,108.2473,108.4349,108.2276,108.3954,20026.0
2024-11-04 15:10:00,109.79,109.84,109.74,109.81,22647.0,108.3954,108.4448,108.346,108.4151,22647.0
2024-11-04 15:15:00,109.79,109.94,109.71,109.93,31449.0,108.3954,108.5435,108.3164,108.5336,31449.0
2024-11-04 15:20:00,109.91,109.93,109.68,109.79,24363.0,108.5139,108.5336,108.2868,108.3954,24363.0
2024-11-04 15:25:00,109.78,109.85,109.74,109.78,27027.0,108.3855,108.4546,108.346,108.3855,27027.0
2024-11-04 15:30:00,109.78,109.83,109.71,109.73,24028.0,108.3855,108.4349,108.3164,108.3362,24028.0
2024-11-04 15:35:00,109.76,109.76,109.59,109.6,23754.0,108.3658,108.3658,108.1979,108.2078,23754.0
2024-11-04 15:40:00,109.58,109.78,109.58,109.74,22192.0,108.1881,108.3855,108.1881,108.346,22192.0
2024-11-04 15:45:00,109.75,109.84,109.74,109.76,30055.0,108.3559,108.4448,108.346,108.3658,30055.0
2024-11-04 15:50:00,109.75,109.79,109.66,109.72,58288.0,108.3559,108.3954,108.267,108.3263,58288.0
2024-11-04 15:55:00,109.73,109.9,109.7,109.8,170526.0,108.3362,108.504,108.3065,108.4053,170526.0
2024-11-05 09:30:00,115.75,118.32,115.38,117.02,294505.0,114.2797,116.817,113.9144,115.5336,294505.0
2024-11-05 09:35:00,117.1,118.92,117.1,118.6,153630.0,115.6125,117.4094,115.6125,117.0935,153630.0
2024-11-05 09:40:00,118.31,119.23,118.25,119.04,84541.0,116.8072,117.7155,116.7479,117.5279,84541.0
2024-11-05 09:45:00,119.19,119.61,118.98,119.22,79514.0,117.676,118.0907,117.4687,117.7056,79514.0
2024-11-05 09:50:00,119.21,119.39,118.86,118.93,55527.0,117.6957,117.8734,117.3502,117.4193,55527.0
2024-11-05 09:55:00,118.86,118.93,118.23,118.26,55776.0,117.3502,117.4193,116.7282,116.7578,55776.0
2024-11-05 10:00:00,118.28,118.47,116.68,118.28,181739.0,116.7775,116.9651,115.1979,116.7775,181739.0
2024-11-05 10:05:00,118.32,118.94,118.03,118.6,70074.0,116.817,117.4292,116.5307,117.0935,70074.0
2024-11-05 10:10:00,118.54,118.75,118.16,118.51,53204.0,117.0342,117.2416,116.6591,117.0046,53204.0
2024-11-05 10:15:00,118.48,118.53,118.06,118.43,48590.0,116.975,117.0244,116.5603,116.9256,48590.0
2024-11-05 10:20:00,118.47,119.33,118.43,119.25,71652.0,116.9651,117.8142,116.9256,117.7352,71652.0
2024-11-05 10:25:00,119.28,119.39,118.89,119.09,84433.0,117.7648,117.8734,117.3798,117.5773,84433.0
2024-11-05 10:30:00,119.04,119.35,118.86,119.28,30762.0,117.5279,117.834,117.3502,117.7648,30762.0
2024-11-05 10:35:00,119.28,119.3,118.98,119.29,30098.0,117.7648,117.7846,117.4687,117.7747,30098.0
2024-11-05 10:40:00,119.4,119.5,119.02,119.08,38121.0,117.8833,117.9821,117.5081,117.5674,38121.0
2024-11-05 10:45:00,119.08,119.08,118.37,118.38,40534.0,117.5674,117.5674,116.8664,116.8763,40534.0
2024-11-05 10:50:00,118.51,118.51,118.03,118.45,40277.0,117.0046,117.0046,116.5307,116.9454,40277.0
2024-11-05 10:55:00,118.38,118.49,117.95,117.95,39298.0,116.8763,116.9849,116.4517,116.4517,39298.0
2024-11-05 11:00:00,117.96,118.37,117.81,118.31,30806.0,116.4616,116.8664,116.3135,116.8072,30806.0
2024-11-05 11:05:00,118.31,118.37,117.73,117.76,25755.0,116.8072,116.8664,116.2345,116.2642,25755.0
2024-11-05 11:10:00,117.74,117.83,117.16,117.16,66697.0,116.2444,116.3333,115.6718,115.6718,66697.0
2024-11-05 11:15:00,117.26,117.3,116.8,116.81,81692.0,115.7705,115.81,115.3163,115.3262,81692.0
2024-11-05 11:20:00,116.8,117.1,116.76,117.05,83006.0,115.3163,115.6125,115.2769,115.5632,83006.0
2024-11-05 11:25:00,117.05,117.36,116.98,117.06,26891.0,115.5632,115.8692,115.4941,115.573,26891.0
2024-11-05 11:30:00,117.07,117.4,116.93,117.17,33500.0,115.5829,115.9087,115.4447,115.6816,33500.0
2024-11-05 11:35:00,117.23,117.45,117.01,117.39,27024.0,115.7409,115.9581,115.5237,115.8989,27024.0
2024-11-05 11:40:00,117.39,117.45,117.12,117.15,16863.0,115.8989,115.9581,115.6323,115.6619,16863.0
2024-11-05 11:45:00,117.1,117.27,117.04,117.21,15078.0,115.6125,115.7804,115.5533,115.7211,15078.0
2024-11-05 11:50:00,117.28,117.4,117.07,117.36,11815.0,115.7903,115.9087,115.5829,115.8692,11815.0
2024-11-05 11:55:00,117.36,117.38,117.03,117.23,19909.0,115.8692,115.889,115.5434,115.7409,19909.0
2024-11-05 12:00:00,117.17,117.27,117.05,117.2,15256.0,115.6816,115.7804,115.5632,115.7113,15256.0
2024-11-05 12:05:00,117.23,117.4,117.19,117.37,17351.0,115.7409,115.9087,115.7014,115.8791,17351.0
2024-11-05 12:10:00,117.38,117.38,116.97,117.01,20078.0,115.889,115.889,115.4842,115.5237,20078.0
2024-11-05 12:15:00,116.99,117.13,116.94,117.1,19859.0,115.5039,115.6422,115.4546,115.6125,19859.0
2024-11-05 12:20:00,117.09,117.51,116.99,117.48,11656.0,115.6027,116.0173,115.5039,115.9877,11656.0
2024-11-05 12:25:00,117.49,117.74,117.36,117.59,18564.0,115.9976,116.2444,115.8692,116.0963,18564.0
2024-11-05 12:30:00,117.62,117.63,117.27,117.48,31275.0,116.1259,116.1358,115.7804,115.9877,31275.0
2024-11-05 12:35:00,117.44,117.49,117.13,117.2,22494.0,115.9482,115.9976,115.6422,115.7113,22494.0
2024-11-05 12:40:00,117.2,117.28,117.15,117.16,9125.0,115.7113,115.7903,115.6619,115.6718,9125.0
2024-11-05 12:45:00,117.16,117.3,116.89,116.96,27382.0,115.6718,115.81,115.4052,115.4743,27382.0
2024-11-05 12:50:00,116.96,117.02,116.89,116.94,36340.0,115.4743,115.5336,115.4052,115.4546,36340.0
2024-11-05 12:55:00,116.92,117.02,116.78,116.96,57505.0,115.4348,115.5336,115.2966,115.4743,57505.0
2024-11-05 13:00:00,116.96,116.99,116.85,116.85,12119.0,115.4743,115.5039,115.3657,115.3657,12119.0
2024-11-05 13:05:00,116.89,116.98,116.64,116.91,16937.0,115.4052,115.4941,115.1584,115.425,16937.0
2024-11-05 13:10:00,116.98,116.99,116.77,116.82,24023.0,115.4941,115.5039,115.2867,115.3361,24023.0
2024-11-05 13:15:00,116.85,116.97,116.79,116.92,12105.0,115.3657,115.4842,115.3065,115.4348,12105.0
2024-11-05 13:20:00,116.95,117.19,116.94,116.94,65737.0,115.4644,115.7014,115.4546,115.4546,65737.0
2024-11-05 13:25:00,116.93,117.08,116.9,116.96,18507.0,115.4447,115.5928,115.4151,115.4743,18507.0
2024-11-05 13:30:00,116.94,117.02,116.91,116.94,13957.0,115.4546,115.5336,115.425,115.4546,13957.0
2024-11-05 13:35:00,116.92,117.22,116.82,117.19,31619.0,115.4348,115.731,115.3361,115.7014,31619.0
2024-11-05 13:40:00,117.2,117.32,117.06,117.27,111280.0,115.7113,115.8297,115.573,115.7804,111280.0
2024-11-05 13:45:00,117.27,117.35,116.98,117.01,24116.0,115.7804,115.8594,115.4941,115.5237,24116.0
2024-11-05 13:50:00,116.99,117.24,116.98,117.09,30520.0,115.5039,115.7508,115.4941,115.6027,30520.0
2024-11-05 13:55:00,117.2,117.21,117.0,117.0,15530.0,115.7113,115.7211,115.5138,115.5138,15530.0
2024-11-05 14:00:00,117.04,117.43,117.03,117.3,32292.0,115.5533,115.9383,115.5434,115.81,32292.0
2024-11-05 14:05:00,117.29,117.51,117.27,117.31,26047.0,115.8001,116.0173,115.7804,115.8199,26047.0
2024-11-05 14:10:00,117.32,117.53,117.32,117.53,23700.0,115.8297,116.0371,115.8297,116.0371,23700.0
2024-11-05 14:15:00,117.53,117.96,117.51,117.83,48238.0,116.0371,116.4616,116.0173,116.3333,48238.0
2024-11-05 14:20:00,117.78,117.81,117.61,117.66,21449.0,116.2839,116.3135,116.1161,116.1654,21449.0
2024-11-05 14:25:00,117.66,117.66,117.14,117.31,39434.0,116.1654,116.1654,115.652,115.8199,39434.0
2024-11-05 14:30:00,117.34,117.41,117.19,117.23,21355.0,115.8495,115.9186,115.7014,115.7409,21355.0
2024-11-05 14:35:00,117.21,117.34,117.2,117.31,14386.0,115.7211,115.8495,115.7113,115.8199,14386.0
2024-11-05 14:40:00,117.32,117.37,117.18,117.2,23561.0,115.8297,115.8791,115.6915,115.7113,23561.0
2024-11-05 14:45:00,117.2,117.26,117.09,117.22,27793.0,115.7113,115.7705,115.6027,115.731,27793.0
2024-11-05 14:50:00,117.19,117.3,117.15,117.3,27282.0,115.7014,115.81,115.6619,115.81,27282.0
2024-11-05 14:55:00,117.3,117.3,116.97,117.04,38213.0,115.81,115.81,115.4842,115.5533,38213.0
2024-11-05 15:00:00,117.07,117.07,116.87,117.0,28620.0,115.5829,115.5829,115.3855,115.5138,28620.0
2024-11-05 15:05:00,117.01,117.32,117.0,117.19,32329.0,115.5237,115.8297,115.5138,115.7014,32329.0
2024-11-05 15:10:00,117.21,117.27,117.08,117.25,45544.0,115.7211,115.7804,115.5928,115.7606,45544.0
2024-11-05 15:15:00,117.24,117.27,117.13,117.2,20977.0,115.7508,115.7804,115.6422,115.7113,20977.0
2024-11-05 15:20:00,117.2,117.38,117.2,117.38,86129.0,115.7113,115.889,115.7113,115.889,86129.0
2024-11-05 15:25:00,117.37,117.52,117.33,117.48,52771.0,115.8791,116.0272,115.8396,115.9877,52771.0
2024-11-05 15:30:00,117.48,117.56,117.42,117.5,58204.0,115.9877,116.0667,115.9285,116.0075,58204.0
2024-11-05 15:35:00,117.5,117.57,117.38,117.41,35972.0,116.0075,116.0766,115.889,115.9186,35972.0
2024-11-05 15:40:00,117.39,117.5,117.38,117.44,39837.0,115.8989,116.0075,115.889,115.9482,39837.0
2024-11-05 15:45:00,117.44,117.54,117.32,117.43,59558.0,115.9482,116.0469,115.8297,115.9383,59558.0
2024-11-05 15:50:00,117.41,117.46,117.32,117.36,98082.0,115.9186,115.968,115.8297,115.8692,98082.0
2024-11-05 15:55:00,117.36,117.81,117.34,117.68,317974.0,115.8692,116.3135,115.8495,116.1852,317974.0
2024-11-06 09:30:00,126.47,126.47,123.13,124.67,324926.0,124.8635,124.8635,121.5659,123.0864,324926.0
2024-11-06 09:35:00,124.44,125.96,124.19,125.48,143401.0,122.8593,124.36,122.6125,123.8861,143401.0
2024-11-06 09:40:00,125.61,126.15,125.29,125.38,77705.0,124.0144,124.5476,123.6985,123.7874,77705.0
2024-11-06 09:45:00,125.38,125.77,124.76,124.96,79009.0,123.7874,124.1724,123.1752,123.3727,79009.0
2024-11-06 09:50:00,124.82,125.14,124.4,125.07,89551.0,123.2345,123.5504,122.8198,123.4813,89551.0
2024-11-06 09:55:00,125.07,125.58,125.07,125.25,74830.0,123.4813,123.9848,123.4813,123.659,74830.0
2024-11-06 10:00:00,125.32,126.0,125.21,125.47,53149.0,123.7281,124.3995,123.6195,123.8762,53149.0
2024-11-06 10:05:00,125.49,125.56,124.92,125.14,111721.0,123.896,123.9651,123.3332,123.5504,111721.0
2024-11-06 10:10:00,125.14,125.69,125.13,125.52,43183.0,123.5504,124.0934,123.5405,123.9256,43183.0
2024-11-06 10:15:00,125.51,125.91,125.4,125.79,52379.0,123.9157,124.3106,123.8071,124.1922,52379.0
2024-11-06 10:20:00,125.78,125.96,125.43,125.78,48916.0,124.1823,124.36,123.8367,124.1823,48916.0
2024-11-06 10:25:00,125.73,126.36,125.68,126.14,32733.0,124.1329,124.7549,124.0836,124.5377,32733.0
2024-11-06 10:30:00,126.14,126.25,125.92,126.02,30391.0,124.5377,124.6463,124.3205,124.4192,30391.0
2024-11-06 10:35:00,126.07,126.07,125.62,125.73,31458.0,124.4686,124.4686,124.0243,124.1329,31458.0
2024-11-06 10:40:00,125.73,126.22,125.41,126.19,18907.0,124.1329,124.6167,123.817,124.5871,18907.0
2024-11-06 10:45:00,126.19,126.61,126.05,126.3,37622.0,124.5871,125.0017,124.4489,124.6957,37622.0
2024-11-06 10:50:00,126.35,126.47,126.12,126.41,58891.0,124.745,124.8635,124.518,124.8043,58891.0
2024-11-06 10:55:00,126.4,126.62,126.22,126.39,64929.0,124.7944,125.0116,124.6167,124.7845,64929.0
2024-11-06 11:00:00,126.44,126.45,125.8,125.91,75999.0,124.8339,124.8438,124.202,124.3106,75999.0
2024-11-06 11:05:00,125.97,126.18,125.44,126.05,38808.0,124.3699,124.5772,123.8466,124.4489,38808.0
2024-11-06 11:10:00,126.05,126.16,125.81,125.94,64220.0,124.4489,124.5575,124.2119,124.3402,64220.0
2024-11-06 11:15:00,125.96,126.0,125.5,125.81,14549.0,124.36,124.3995,123.9058,124.2119,14549.0
2024-11-06 11:20:00,125.76,125.81,125.42,125.68,15188.0,124.1625,124.2119,123.8269,124.0836,15188.0
2024-11-06 11:25:00,125.69,125.96,125.63,125.92,21517.0,124.0934,124.36,124.0342,124.3205,21517.0
2024-11-06 11:30:00,125.92,125.92,125.54,125.71,25947.0,124.3205,124.3205,123.9453,124.1132,25947.0
2024-11-06 11:35:00,125.73,126.21,125.72,126.16,23488.0,124.1329,124.6068,124.123,124.5575,23488.0
2024-11-06 11:40:00,126.23,126.49,125.99,126.47,26810.0,124.6266,124.8833,124.3896,124.8635,26810.0
2024-11-06 11:45:00,126.41,126.69,126.39,126.51,13041.0,124.8043,125.0807,124.7845,124.903,13041.0
2024-11-06 11:50:00,126.61,126.62,126.04,126.18,51498.0,125.0017,125.0116,124.439,124.5772,51498.0
2024-11-06 11:55:00,126.23,126.24,125.88,125.9,107455.0,124.6266,124.6364,124.281,124.3008,107455.0
2024-11-06 12:00:00,125.9,125.94,125.68,125.8,35421.0,124.3008,124.3402,124.0836,124.202,35421.0
2024-11-06 12:05:00,125.8,126.25,125.75,126.11,45374.0,124.202,124.6463,124.1527,124.5081,45374.0
2024-11-06 12:10:00,126.07,126.55,125.98,126.11,70212.0,124.4686,124.9425,124.3797,124.5081,70212.0
2024-11-06 12:15:00,126.06,126.06,125.55,125.71,37152.0,124.4587,124.4587,123.9552,124.1132,37152.0
2024-11-06 12:20:00,125.72,125.91,125.54,125.87,48075.0,124.123,124.3106,123.9453,124.2711,48075.0
2024-11-06 12:25:00,125.83,126.08,125.77,125.95,20355.0,124.2316,124.4785,124.1724,124.3501,20355.0
2024-11-06 12:30:00,125.92,126.37,125.82,126.36,32932.0,124.3205,124.7648,124.2218,124.7549,32932.0
2024-11-06 12:35:00,126.35,126.63,126.3,126.55,64370.0,124.745,125.0215,124.6957,124.9425,64370.0
2024-11-06 12:40:00,126.63,126.78,126.5,126.78,25851.0,125.0215,125.1696,124.8931,125.1696,25851.0
2024-11-06 12:45:00,126.8,126.84,126.51,126.59,21667.0,125.1893,125.2288,124.903,124.982,21667.0
2024-11-06 12:50:00,126.6,126.79,126.54,126.78,12136.0,124.9919,125.1795,124.9326,125.1696,12136.0
2024-11-06 12:55:00,126.72,126.74,126.6,126.64,23343.0,125.1103,125.1301,124.9919,125.0314,23343.0
2024-11-06 13:00:00,126.67,126.84,126.54,126.8,31251.0,125.061,125.2288,124.9326,125.1893,31251.0
2024-11-06 13:05:00,126.86,127.23,126.85,127.03,25358.0,125.2486,125.6139,125.2387,125.4164,25358.0
2024-11-06 13:10:00,127.03,127.24,127.0,127.23,23884.0,125.4164,125.6237,125.3868,125.6139,23884.0
2024-11-06 13:15:00,127.23,127.29,127.06,127.2,22931.0,125.6139,125.6731,125.446,125.5842,22931.0
2024-11-06 13:20:00,127.28,127.59,127.23,127.45,29201.0,125.6632,125.9693,125.6139,125.8311,29201.0
2024-11-06 13:25:00,127.47,127.56,127.29,127.31,38203.0,125.8508,125.9397,125.6731,125.6928,38203.0
2024-11-06 13:30:00,127.28,127.45,127.23,127.27,27436.0,125.6632,125.8311,125.6139,125.6534,27436.0
2024-11-06 13:35:00,127.3,127.51,127.23,127.28,25967.0,125.683,125.8903,125.6139,125.6632,25967.0
2024-11-06 13:40:00,127.31,127.55,127.28,127.43,25683.0,125.6928,125.9298,125.6632,125.8113,25683.0
2024-11-06 13:45:00,127.4,127.52,127.31,127.5,24022.0,125.7817,125.9002,125.6928,125.8804,24022.0
2024-11-06 13:50:00,127.5,127.51,127.3,127.41,32876.0,125.8804,125.8903,125.683,125.7916,32876.0
2024-11-06 13:55:00,127.41,127.45,127.23,127.43,19712.0,125.7916,125.8311,125.6139,125.8113,19712.0
2024-11-06 14:00:00,127.43,127.74,127.42,127.52,48189.0,125.8113,126.1174,125.8014,125.9002,48189.0
2024-11-06 14:05:00,127.54,127.57,127.36,127.46,29233.0,125.9199,125.9495,125.7422,125.8409,29233.0
2024-11-06 14:10:00,127.46,127.47,127.36,127.4,27106.0,125.8409,125.8508,125.7422,125.7817,27106.0
2024-11-06 14:15:00,127.39,127.47,127.12,127.12,19560.0,125.7718,125.8508,125.5053,125.5053,19560.0
2024-11-06 14:20:00,127.15,127.24,127.06,127.15,30033.0,125.5349,125.6237,125.446,125.5349,30033.0
2024-11-06 14:25:00,127.17,127.18,126.97,127.03,34741.0,125.5546,125.5645,125.3572,125.4164,34741.0
2024-11-06 14:30:00,127.02,127.2,126.98,127.16,21529.0,125.4065,125.5842,125.367,125.5448,21529.0
2024-11-06 14:35:00,127.15,127.34,127.15,127.33,31256.0,125.5349,125.7225,125.5349,125.7126,31256.0
2024-11-06 14:40:00,127.31,127.43,127.09,127.09,26956.0,125.6928,125.8113,125.4756,125.4756,26956.0
2024-11-06 14:45:00,127.09,127.23,127.09,127.16,22402.0,125.4756,125.6139,125.4756,125.5448,22402.0
2024-11-06 14:50:00,127.13,127.21,126.99,127.11,30266.0,125.5151,125.5941,125.3769,125.4954,30266.0
2024-11-06 14:55:00,127.11,127.23,127.01,127.1,26302.0,125.4954,125.6139,125.3967,125.4855,26302.0
2024-11-06 15:00:00,127.08,127.08,126.72,126.72,33327.0,125.4658,125.4658,125.1103,125.1103,33327.0
2024-11-06 15:05:00,126.73,126.85,126.71,126.83,43689.0,125.1202,125.2387,125.1005,125.2189,43689.0
2024-11-06 15:10:00,126.83,127.1,126.83,127.02,60133.0,125.2189,125.4855,125.2189,125.4065,60133.0
2024-11-06 15:15:00,127.02,127.04,126.85,126.89,51550.0,125.4065,125.4263,125.2387,125.2782,51550.0
2024-11-06 15:20:00,126.87,127.14,126.86,127.01,38610.0,125.2584,125.525,125.2486,125.3967,38610.0
2024-11-06 15:25:00,127.03,127.17,126.99,127.08,38492.0,125.4164,125.5546,125.3769,125.4658,38492.0
2024-11-06 15:30:00,127.09,127.24,127.04,127.11,40039.0,125.4756,125.6237,125.4263,125.4954,40039.0
2024-11-06 15:35:00,127.12,127.21,127.0,127.0,38705.0,125.5053,125.5941,125.3868,125.3868,38705.0
2024-11-06 15:40:00,126.99,127.04,126.85,127.01,61780.0,125.3769,125.4263,125.2387,125.3967,61780.0
2024-11-06 15:45:00,127.01,127.14,126.9,127.1,65892.0,125.3967,125.525,125.2881,125.4855,65892.0
2024-11-06 15:50:00,127.1,127.1,126.77,126.93,112858.0,125.4855,125.4855,125.1597,125.3177,112858.0
2024-11-06 15:55:00,126.94,127.06,126.8,126.88,376585.0,125.3275,125.446,125.1893,125.2683,376585.0
2024-11-07 09:30:00,126.2,126.25,125.16,125.18,110360.0,124.5969,124.6463,123.5702,123.5899,110360.0
2024-11-07 09:35:00,125.35,125.35,124.46,125.13,26978.0,123.7577,123.7577,122.879,123.5405,26978.0
2024-11-07 09:40:00,125.13,125.54,124.71,124.71,27997.0,123.5405,123.9453,123.1259,123.1259,27997.0
2024-11-07 09:45:00,124.7,125.55,124.7,125.55,19142.0,123.116,123.9552,123.116,123.9552,19142.0
2024-11-07 09:50:00,125.56,125.91,125.49,125.89,29511.0,123.9651,124.3106,123.896,124.2909,29511.0
2024-11-07 09:55:00,125.81,125.85,125.54,125.63,15911.0,124.2119,124.2514,123.9453,124.0342,15911.0
2024-11-07 10:00:00,125.64,125.77,125.51,125.62,18168.0,124.0441,124.1724,123.9157,124.0243,18168.0
2024-11-07 10:05:00,125.62,126.0,125.55,126.0,19674.0,124.0243,124.3995,123.9552,124.3995,19674.0
2024-11-07 10:10:00,126.0,126.03,125.79,125.82,19080.0,124.3995,124.4291,124.1922,124.2218,19080.0
2024-11-07 10:15:00,125.78,125.86,125.42,125.53,14055.0,124.1823,124.2613,123.8269,123.9355,14055.0
2024-11-07 10:20:00,125.54,125.78,125.41,125.7,20712.0,123.9453,124.1823,123.817,124.1033,20712.0
2024-11-07 10:25:00,125.79,125.84,125.52,125.55,25120.0,124.1922,124.2415,123.9256,123.9552,25120.0
2024-11-07 10:30:00,125.61,125.84,125.51,125.67,22103.0,124.0144,124.2415,123.9157,124.0737,22103.0
2024-11-07 10:35:00,125.74,125.74,125.53,125.66,10332.0,124.1428,124.1428,123.9355,124.0638,10332.0
2024-11-07 10:40:00,125.7,125.87,125.65,125.83,38393.0,124.1033,124.2711,124.0539,124.2316,38393.0
2024-11-07 10:45:00,125.83,125.83,125.45,125.63,38162.0,124.2316,124.2316,123.8565,124.0342,38162.0
2024-11-07 10:50:00,125.58,125.68,125.51,125.61,15555.0,123.9848,124.0836,123.9157,124.0144,15555.0
2024-11-07 10:55:00,125.63,125.98,125.58,125.93,22888.0,124.0342,124.3797,123.9848,124.3304,22888.0
2024-11-07 11:00:00,125.98,126.12,125.61,125.67,22469.0,124.3797,124.518,124.0144,124.0737,22469.0
2024-11-07 11:05:00,125.64,125.64,125.23,125.37,34868.0,124.0441,124.0441,123.6393,123.7775,34868.0
2024-11-07 11:10:00,125.31,125.36,125.04,125.08,22822.0,123.7183,123.7676,123.4517,123.4912,22822.0
2024-11-07 11:15:00,125.08,125.17,124.95,125.11,47787.0,123.4912,123.58,123.3628,123.5208,47787.0
2024-11-07 11:20:00,125.12,125.17,124.92,124.98,8506.0,123.5307,123.58,123.3332,123.3924,8506.0
2024-11-07 11:25:00,124.95,125.29,124.92,125.27,27098.0,123.3628,123.6985,123.3332,123.6788,27098.0
2024-11-07 11:30:00,125.22,125.73,125.22,125.71,82895.0,123.6294,124.1329,123.6294,124.1132,82895.0
2024-11-07 11:35:00,125.75,125.92,125.74,125.78,14635.0,124.1527,124.3205,124.1428,124.1823,14635.0
2024-11-07 11:40:00,125.76,125.93,125.7,125.93,10113.0,124.1625,124.3304,124.1033,124.3304,10113.0
2024-11-07 11:45:00,125.93,126.03,125.86,125.87,17410.0,124.3304,124.4291,124.2613,124.2711,17410.0
2024-11-07 11:50:00,125.86,125.9,125.78,125.81,22683.0,124.2613,124.3008,124.1823,124.2119,22683.0
2024-11-07 11:55:00,125.79,126.25,125.78,126.23,23808.0,124.1922,124.6463,124.1823,124.6266,23808.0
2024-11-07 12:00:00,126.2,126.27,126.09,126.09,11407.0,124.5969,124.6661,124.4883,124.4883,11407.0
2024-11-07 12:05:00,126.1,126.31,126.1,126.31,5520.0,124.4982,124.7055,124.4982,124.7055,5520.0
2024-11-07 12:10:00,126.29,126.34,126.26,126.31,22563.0,124.6858,124.7352,124.6562,124.7055,22563.0
2024-11-07 12:15:00,126.31,126.32,126.16,126.19,28185.0,124.7055,124.7154,124.5575,124.5871,28185.0
2024-11-07 12:20:00,126.21,126.26,126.18,126.22,13256.0,124.6068,124.6562,124.5772,124.6167,13256.0
2024-11-07 12:25:00,126.23,126.32,126.22,126.3,10538.0,124.6266,124.7154,124.6167,124.6957,10538.0
2024-11-07 12:30:00,126.31,126.42,126.24,126.42,24162.0,124.7055,124.8142,124.6364,124.8142,24162.0
2024-11-07 12:35:00,126.4,126.4,126.24,126.35,12903.0,124.7944,124.7944,124.6364,124.745,12903.0
2024-11-07 12:40:00,126.35,126.45,126.29,126.45,24005.0,124.745,124.8438,124.6858,124.8438,24005.0
2024-11-07 12:45:00,126.47,126.53,126.39,126.5,11575.0,124.8635,124.9228,124.7845,124.8931,11575.0
2024-11-07 12:50:00,126.51,126.59,126.46,126.55,11734.0,124.903,124.982,124.8536,124.9425,11734.0
2024-11-07 12:55:00,126.57,126.58,126.53,126.56,10415.0,124.9622,124.9721,124.9228,124.9524,10415.0
2024-11-07 13:00:00,126.56,126.73,126.54,126.73,13279.0,124.9524,125.1202,124.9326,125.1202,13279.0
2024-11-07 13:05:00,126.72,126.75,126.58,126.59,14767.0,125.1103,125.14,124.9721,124.982,14767.0
2024-11-07 13:10:00,126.6,126.62,126.43,126.48,20002.0,124.9919,125.0116,124.824,124.8734,20002.0
2024-11-07 13:15:00,126.5,126.57,126.49,126.56,23322.0,124.8931,124.9622,124.8833,124.9524,23322.0
2024-11-07 13:20:00,126.56,126.69,126.55,126.61,17891.0,124.9524,125.0807,124.9425,125.0017,17891.0
2024-11-07 13:25:00,126.61,126.63,126.49,126.52,16453.0,125.0017,125.0215,124.8833,124.9129,16453.0
2024-11-07 13:30:00,126.52,126.56,126.33,126.56,29080.0,124.9129,124.9524,124.7253,124.9524,29080.0
2024-11-07 13:35:00,126.57,126.64,126.54,126.56,14145.0,124.9622,125.0314,124.9326,124.9524,14145.0
2024-11-07 13:40:00,126.55,126.65,126.47,126.64,17243.0,124.9425,125.0412,124.8635,125.0314,17243.0
2024-11-07 13:45:00,126.65,126.67,126.59,126.61,22277.0,125.0412,125.061,124.982,125.0017,22277.0
2024-11-07 13:50:00,126.63,126.78,126.63,126.76,21952.0,125.0215,125.1696,125.0215,125.1498,21952.0
2024-11-07 13:55:00,126.78,126.91,126.78,126.82,15003.0,125.1696,125.2979,125.1696,125.2091,15003.0
2024-11-07 14:00:00,126.86,127.05,126.72,127.03,24862.0,125.2486,125.4361,125.1103,125.4164,24862.0
2024-11-07 14:05:00,127.0,127.0,126.87,126.87,14931.0,125.3868,125.3868,125.2584,125.2584,14931.0
2024-11-07 14:10:00,126.89,126.93,126.74,126.79,13635.0,125.2782,125.3177,125.1301,125.1795,13635.0
2024-11-07 14:15:00,126.8,126.87,126.78,126.79,10980.0,125.1893,125.2584,125.1696,125.1795,10980.0
2024-11-07 14:20:00,126.81,126.81,126.66,126.76,16098.0,125.1992,125.1992,125.0511,125.1498,16098.0
2024-11-07 14:25:00,126.76,126.85,126.7,126.81,12578.0,125.1498,125.2387,125.0906,125.1992,12578.0
2024-11-07 14:30:00,126.8,127.04,126.75,126.91,15765.0,125.1893,125.4263,125.14,125.2979,15765.0
2024-11-07 14:35:00,126.92,126.95,126.78,126.84,13804.0,125.3078,125.3374,125.1696,125.2288,13804.0
2024-11-07 14:40:00,126.83,126.84,126.62,126.77,16364.0,125.2189,125.2288,125.0116,125.1597,16364.0
2024-11-07 14:45:00,126.79,127.02,126.67,126.92,19471.0,125.1795,125.4065,125.061,125.3078,19471.0
2024-11-07 14:50:00,126.91,126.96,126.77,126.92,16382.0,125.2979,125.3473,125.1597,125.3078,16382.0
2024-11-07 14:55:00,126.95,127.12,126.95,127.08,21159.0,125.3374,125.5053,125.3374,125.4658,21159.0
2024-11-07 15:00:00,127.06,127.06,126.85,126.97,16235.0,125.446,125.446,125.2387,125.3572,16235.0
2024-11-07 15:05:00,126.95,127.02,126.88,126.91,19359.0,125.3374,125.4065,125.2683,125.2979,19359.0
2024-11-07 15:10:00,126.91,127.25,126.91,127.18,20575.0,125.2979,125.6336,125.2979,125.5645,20575.0
2024-11-07 15:15:00,127.18,127.3,127.12,127.13,20460.0,125.5645,125.683,125.5053,125.5151,20460.0
2024-11-07 15:20:00,127.14,127.32,127.04,127.31,17654.0,125.525,125.7027,125.4263,125.6928,17654.0
2024-11-07 15:25:00,127.31,127.38,127.17,127.22,28834.0,125.6928,125.762,125.5546,125.604,28834.0
2024-11-07 15:30:00,127.23,127.36,127.15,127.16,35101.0,125.6139,125.7422,125.5349,125.5448,35101.0
2024-11-07 15:35:00,127.18,127.29,127.08,127.09,27304.0,125.5645,125.6731,125.4658,125.4756,27304.0
2024-11-07 15:40:00,127.09,127.25,127.08,127.21,26497.0,125.4756,125.6336,125.4658,125.5941,26497.0
2024-11-07 15:45:00,127.2,127.31,127.17,127.26,36160.0,125.5842,125.6928,125.5546,125.6435,36160.0
2024-11-07 15:50:00,127.25,127.28,127.0,127.06,72136.0,125.6336,125.6632,125.3868,125.446,72136.0
2024-11-07 15:55:00,127.06,127.36,127.0,127.2,212530.0,125.446,125.7422,125.3868,125.5842,212530.0
2024-11-08 09:30:00,126.32,127.29,126.32,127.1,85844.0,124.7154,125.6731,124.7154,125.4855,85844.0
2024-11-08 09:35:00,127.08,127.16,126.62,126.83,28367.0,125.4658,125.5448,125.0116,125.2189,28367.0
2024-11-08 09:40:00,126.99,127.27,126.82,127.26,21258.0,125.3769,125.6534,125.2091,125.6435,21258.0
2024-11-08 09:45:00,127.19,128.12,127.19,128.02,31686.0,125.5744,126.4926,125.5744,126.3938,31686.0
2024-11-08 09:50:00,128.03,128.07,127.45,127.62,52603.0,126.4037,126.4432,125.8311,125.9989,52603.0
2024-11-08 09:55:00,127.65,127.72,127.49,127.65,24710.0,126.0285,126.0976,125.8706,126.0285,24710.0
2024-11-08 10:00:00,127.58,127.94,127.52,127.6,28355.0,125.9594,126.3148,125.9002,125.9792,28355.0
2024-11-08 10:05:00,127.55,127.56,127.35,127.4,16746.0,125.9298,125.9397,125.7323,125.7817,16746.0
2024-11-08 10:10:00,127.4,127.59,127.3,127.53,16325.0,125.7817,125.9693,125.683,125.9101,16325.0
2024-11-08 10:15:00,127.6,128.06,127.54,127.79,16217.0,125.9792,126.4333,125.9199,126.1667,16217.0
2024-11-08 10:20:00,127.87,128.45,127.87,128.4,31580.0,126.2457,126.8184,126.2457,126.769,31580.0
2024-11-08 10:25:00,128.39,128.4,128.13,128.24,30997.0,126.7591,126.769,126.5024,126.611,30997.0
2024-11-08 10:30:00,128.21,128.26,128.08,128.14,7546.0,126.5814,126.6308,126.4531,126.5123,7546.0
2024-11-08 10:35:00,128.19,128.33,128.13,128.21,14157.0,126.5617,126.6999,126.5024,126.5814,14157.0
2024-11-08 10:40:00,128.19,128.44,128.19,128.32,23048.0,126.5617,126.8085,126.5617,126.69,23048.0
2024-11-08 10:45:00,128.38,128.48,128.22,128.34,16350.0,126.7493,126.848,126.5913,126.7098,16350.0
2024-11-08 10:50:00,128.33,128.34,128.17,128.22,28404.0,126.6999,126.7098,126.5419,126.5913,28404.0
2024-11-08 10:55:00,128.24,128.45,128.24,128.35,15676.0,126.611,126.8184,126.611,126.7196,15676.0
2024-11-08 11:00:00,128.41,128.45,128.18,128.19,26310.0,126.7789,126.8184,126.5518,126.5617,26310.0
2024-11-08 11:05:00,128.29,128.56,128.29,128.53,14779.0,126.6604,126.927,126.6604,126.8973,14779.0
2024-11-08 11:10:00,128.53,128.53,127.95,127.95,20326.0,126.8973,126.8973,126.3247,126.3247,20326.0
2024-11-08 11:15:00,127.94,127.98,127.76,127.82,15127.0,126.3148,126.3543,126.1371,126.1964,15127.0
2024-11-08 11:20:00,127.81,127.95,127.73,127.89,30805.0,126.1865,126.3247,126.1075,126.2655,30805.0
2024-11-08 11:25:00,127.89,127.94,127.62,127.8,24102.0,126.2655,126.3148,125.9989,126.1766,24102.0
2024-11-08 11:30:00,127.83,127.85,127.66,127.7,9379.0,126.2062,126.226,126.0384,126.0779,9379.0
2024-11-08 11:35:00,127.71,127.72,127.55,127.71,17739.0,126.0878,126.0976,125.9298,126.0878,17739.0
2024-11-08 11:40:00,127.68,127.71,127.5,127.62,10954.0,126.0581,126.0878,125.8804,125.9989,10954.0
2024-11-08 11:45:00,127.65,127.65,127.52,127.57,9182.0,126.0285,126.0285,125.9002,125.9495,9182.0
2024-11-08 11:50:00,127.58,127.72,127.54,127.71,11223.0,125.9594,126.0976,125.9199,126.0878,11223.0
2024-11-08 11:55:00,127.71,127.78,127.68,127.73,9229.0,126.0878,126.1569,126.0581,126.1075,9229.0
2024-11-08 12:00:00,127.73,127.83,127.69,127.69,8794.0,126.1075,126.2062,126.068,126.068,8794.0
2024-11-08 12:05:00,127.72,127.82,127.67,127.8,10717.0,126.0976,126.1964,126.0483,126.1766,10717.0
2024-11-08 12:10:00,127.83,127.88,127.78,127.81,5228.0,126.2062,126.2556,126.1569,126.1865,5228.0
2024-11-08 12:15:00,127.82,127.85,127.2,127.82,22068.0,126.1964,126.226,125.5842,126.1964,22068.0
2024-11-08 12:20:00,127.81,127.85,127.78,127.81,3497.0,126.1865,126.226,126.1569,126.1865,3497.0
2024-11-08 12:25:00,127.84,127.93,127.78,127.9,8599.0,126.2161,126.305,126.1569,126.2754,8599.0
2024-11-08 12:30:00,127.88,127.88,127.81,127.86,4936.0,126.2556,126.2556,126.1865,126.2359,4936.0
2024-11-08 12:35:00,127.9,127.95,127.88,127.9,12564.0,126.2754,126.3247,126.2556,126.2754,12564.0
2024-11-08 12:40:00,127.89,127.92,127.86,127.88,6317.0,126.2655,126.2951,126.2359,126.2556,6317.0
2024-11-08 12:45:00,127.88,127.94,127.73,127.73,11275.0,126.2556,126.3148,126.1075,126.1075,11275.0
2024-11-08 12:50:00,127.74,127.79,127.61,127.64,5173.0,126.1174,126.1667,125.989,126.0187,5173.0
2024-11-08 12:55:00,127.61,127.69,127.55,127.69,6425.0,125.989,126.068,125.9298,126.068,6425.0
2024-11-08 13:00:00,127.63,127.69,127.53,127.58,9300.0,126.0088,126.068,125.9101,125.9594,9300.0
2024-11-08 13:05:00,127.54,127.6,127.52,127.52,5139.0,125.9199,125.9792,125.9002,125.9002,5139.0
2024-11-08 13:10:00,127.52,127.55,127.41,127.41,8327.0,125.9002,125.9298,125.7916,125.7916,8327.0
2024-11-08 13:15:00,127.41,127.41,127.34,127.36,7055.0,125.7916,125.7916,125.7225,125.7422,7055.0
2024-11-08 13:20:00,127.35,127.42,127.31,127.32,10217.0,125.7323,125.8014,125.6928,125.7027,10217.0
2024-11-08 13:25:00,127.32,127.47,127.32,127.45,5655.0,125.7027,125.8508,125.7027,125.8311,5655.0
2024-11-08 13:30:00,127.45,127.49,127.4,127.48,7407.0,125.8311,125.8706,125.7817,125.8607,7407.0
2024-11-08 13:35:00,127.46,127.49,127.34,127.48,8955.0,125.8409,125.8706,125.7225,125.8607,8955.0
2024-11-08 13:40:00,127.5,127.62,127.47,127.62,10488.0,125.8804,125.9989,125.8508,125.9989,10488.0
2024-11-08 13:45:00,127.63,127.68,127.61,127.67,15204.0,126.0088,126.0581,125.989,126.0483,15204.0
2024-11-08 13:50:00,127.66,127.77,127.61,127.61,14894.0,126.0384,126.147,125.989,125.989,14894.0
2024-11-08 13:55:00,127.6,127.74,127.59,127.72,10561.0,125.9792,126.1174,125.9693,126.0976,10561.0
2024-11-08 14:00:00,127.7,127.76,127.68,127.69,5901.0,126.0779,126.1371,126.0581,126.068,5901.0
2024-11-08 14:05:00,127.74,127.8,127.7,127.8,5386.0,126.1174,126.1766,126.0779,126.1766,5386.0
2024-11-08 14:10:00,127.77,127.78,127.61,127.66,8809.0,126.147,126.1569,125.989,126.0384,8809.0
2024-11-08 14:15:00,127.67,127.81,127.66,127.77,10003.0,126.0483,126.1865,126.0384,126.147,10003.0
2024-11-08 14:20:00,127.77,127.87,127.75,127.83,7619.0,126.147,126.2457,126.1273,126.2062,7619.0
2024-11-08 14:25:00,127.84,127.87,127.78,127.81,15595.0,126.2161,126.2457,126.1569,126.1865,15595.0
2024-11-08 14:30:00,127.79,127.79,127.59,127.59,13000.0,126.1667,126.1667,125.9693,125.9693,13000.0
2024-11-08 14:35:00,127.62,127.74,127.59,127.73,21404.0,125.9989,126.1174,125.9693,126.1075,21404.0
2024-11-08 14:40:00,127.7,127.74,127.62,127.7,9362.0,126.0779,126.1174,125.9989,126.0779,9362.0
2024-11-08 14:45:00,127.67,127.67,127.55,127.57,8536.0,126.0483,126.0483,125.9298,125.9495,8536.0
2024-11-08 14:50:00,127.59,127.61,127.53,127.55,12937.0,125.9693,125.989,125.9101,125.9298,12937.0
2024-11-08 14:55:00,127.57,127.67,127.54,127.56,12637.0,125.9495,126.0483,125.9199,125.9397,12637.0
2024-11-08 15:00:00,127.54,127.6,127.39,127.54,18086.0,125.9199,125.9792,125.7718,125.9199,18086.0
2024-11-08 15:05:00,127.52,127.59,127.33,127.51,53301.0,125.9002,125.9693,125.7126,125.8903,53301.0
2024-11-08 15:10:00,127.51,127.51,127.32,127.38,9283.0,125.8903,125.8903,125.7027,125.762,9283.0
2024-11-08 15:15:00,127.37,127.41,127.29,127.3,9464.0,125.7521,125.7916,125.6731,125.683,9464.0
2024-11-08 15:20:00,127.34,127.35,127.15,127.3,25620.0,125.7225,125.7323,125.5349,125.683,25620.0
2024-11-08 15:25:00,127.3,127.37,127.1,127.16,23434.0,125.683,125.7521,125.4855,125.5448,23434.0
2024-11-08 15:30:00,127.18,127.33,127.18,127.26,17516.0,125.5645,125.7126,125.5645,125.6435,17516.0
2024-11-08 15:35:00,127.26,127.36,127.23,127.36,19297.0,125.6435,125.7422,125.6139,125.7422,19297.0
2024-11-08 15:40:00,127.35,127.39,127.27,127.38,18414.0,125.7323,125.7718,125.6534,125.762,18414.0
2024-11-08 15:45:00,127.39,127.43,127.34,127.35,31427.0,125.7718,125.8113,125.7225,125.7323,31427.0
2024-11-08 15:50:00,127.28,127.46,127.24,127.41,36544.0,125.6632,125.8409,125.6237,125.7916,36544.0
2024-11-08 15:55:00,127.39,127.41,127.11,127.25,168367.0,125.7718,125.7916,125.4954,125.6336,168367.0
2024-11-11 09:30:00,126.12,128.0,126.12,127.25,83767.0,124.518,126.3741,124.518,125.6336,83767.0
2024-11-11 09:35:00,127.0,127.56,127.0,127.45,17700.0,125.3868,125.9397,125.3868,125.8311,17700.0
2024-11-11 09:40:00,127.44,127.58,127.14,127.28,13510.0,125.8212,125.9594,125.525,125.6632,13510.0
2024-11-11 09:45:00,127.28,127.58,127.12,127.58,19525.0,125.6632,125.9594,125.5053,125.9594,19525.0
2024-11-11 09:50:00,127.64,127.87,127.42,127.86,21578.0,126.0187,126.2457,125.8014,126.2359,21578.0
2024-11-11 09:55:00,127.87,128.06,127.67,127.85,18440.0,126.2457,126.4333,126.0483,126.226,18440.0
2024-11-11 10:00:00,127.81,128.11,127.67,128.03,28657.0,126.1865,126.4827,126.0483,126.4037,28657.0
2024-11-11 10:05:00,127.97,128.2,127.9,128.0,21090.0,126.3445,126.5715,126.2754,126.3741,21090.0
2024-11-11 10:10:00,128.0,128.17,127.8,128.1,23560.0,126.3741,126.5419,126.1766,126.4728,23560.0
2024-11-11 10:15:00,128.12,128.31,128.07,128.17,16226.0,126.4926,126.6801,126.4432,126.5419,16226.0
2024-11-11 10:20:00,128.23,128.33,128.17,128.33,18281.0,126.6012,126.6999,126.5419,126.6999,18281.0
2024-11-11 10:25:00,128.34,128.55,128.3,128.45,16137.0,126.7098,126.9171,126.6703,126.8184,16137.0
2024-11-11 10:30:00,128.43,128.61,128.43,128.53,20243.0,126.7986,126.9763,126.7986,126.8973,20243.0
2024-11-11 10:35:00,128.47,128.72,128.36,128.72,15096.0,126.8381,127.0849,126.7295,127.0849,15096.0
2024-11-11 10:40:00,128.72,128.87,128.61,128.84,36066.0,127.0849,127.233,126.9763,127.2034,36066.0
2024-11-11 10:45:00,128.87,128.97,128.67,128.81,38277.0,127.233,127.3318,127.0356,127.1738,38277.0
2024-11-11 10:50:00,128.83,129.08,128.83,129.03,19586.0,127.1935,127.4404,127.1935,127.391,19586.0
2024-11-11 10:55:00,129.05,129.23,129.05,129.16,17510.0,127.4107,127.5885,127.4107,127.5193,17510.0
2024-11-11 11:00:00,129.17,129.33,129.08,129.21,25323.0,127.5292,127.6872,127.4404,127.5687,25323.0
2024-11-11 11:05:00,129.17,129.2,128.91,129.08,20345.0,127.5292,127.5588,127.2725,127.4404,20345.0
2024-11-11 11:10:00,129.07,129.28,128.99,129.25,21944.0,127.4305,127.6378,127.3515,127.6082,21944.0
2024-11-11 11:15:00,129.28,129.41,129.22,129.25,13048.0,127.6378,127.7662,127.5786,127.6082,13048.0
2024-11-11 11:20:00,129.25,129.49,129.22,129.38,19819.0,127.6082,127.8452,127.5786,127.7366,19819.0
2024-11-11 11:25:00,129.37,129.45,129.33,129.4,18504.0,127.7267,127.8057,127.6872,127.7563,18504.0
2024-11-11 11:30:00,129.46,129.71,129.29,129.61,66215.0,127.8155,128.0624,127.6477,127.9636,66215.0
2024-11-11 11:35:00,129.61,129.7,129.48,129.56,18535.0,127.9636,128.0525,127.8353,127.9143,18535.0
2024-11-11 11:40:00,129.52,129.85,129.5,129.73,15183.0,127.8748,128.2006,127.855,128.0821,15183.0
2024-11-11 11:45:00,129.68,129.8,129.62,129.79,9267.0,128.0327,128.1512,127.9735,128.1413,9267.0
2024-11-11 11:50:00,129.73,129.81,129.63,129.69,20011.0,128.0821,128.1611,127.9834,128.0426,20011.0
2024-11-11 11:55:00,129.69,129.82,129.63,129.8,13710.0,128.0426,128.171,127.9834,128.1512,13710.0
2024-11-11 12:00:00,129.75,129.94,129.65,129.94,10054.0,128.1019,128.2894,128.0031,128.2894,10054.0
2024-11-11 12:05:00,129.94,129.97,129.86,129.97,11257.0,128.2894,128.3191,128.2105,128.3191,11257.0
2024-11-11 12:10:00,129.99,130.0,129.8,129.84,14738.0,128.3388,128.3487,128.1512,128.1907,14738.0
2024-11-11 12:15:00,129.85,129.95,129.83,129.89,16072.0,128.2006,128.2993,128.1808,128.2401,16072.0
2024-11-11 12:20:00,129.9,129.92,129.74,129.75,14632.0,128.2499,128.2697,128.092,128.1019,14632.0
2024-11-11 12:25:00,129.76,129.89,129.76,129.87,13717.0,128.1117,128.2401,128.1117,128.2203,13717.0
2024-11-11 12:30:00,129.87,129.95,129.84,129.91,14235.0,128.2203,128.2993,128.1907,128.2598,14235.0
2024-11-11 12:35:00,129.89,129.89,129.8,129.89,16580.0,128.2401,128.2401,128.1512,128.2401,16580.0
2024-11-11 12:40:00,129.87,129.89,129.73,129.76,12777.0,128.2203,128.2401,128.0821,128.1117,12777.0
2024-11-11 12:45:00,129.73,129.89,129.72,129.87,17434.0,128.0821,128.2401,128.0722,128.2203,17434.0
2024-11-11 12:50:00,129.84,129.85,129.71,129.79,13439.0,128.1907,128.2006,128.0624,128.1413,13439.0
2024-11-11 12:55:00,129.72,129.77,129.64,129.74,12065.0,128.0722,128.1216,127.9932,128.092,12065.0
2024-11-11 13:00:00,129.71,129.74,129.46,129.57,14860.0,128.0624,128.092,127.8155,127.9241,14860.0
2024-11-11 13:05:00,129.57,129.76,129.46,129.76,33005.0,127.9241,128.1117,127.8155,128.1117,33005.0
2024-11-11 13:10:00,129.75,129.75,129.52,129.58,17861.0,128.1019,128.1019,127.8748,127.934,17861.0
2024-11-11 13:15:00,129.62,129.68,129.47,129.49,12689.0,127.9735,128.0327,127.8254,127.8452,12689.0
2024-11-11 13:20:00,129.53,129.53,129.13,129.18,16203.0,127.8846,127.8846,127.4897,127.5391,16203.0
2024-11-11 13:25:00,129.18,129.22,129.12,129.12,11659.0,127.5391,127.5786,127.4799,127.4799,11659.0
2024-11-11 13:30:00,129.15,129.19,129.02,129.02,27922.0,127.5095,127.549,127.3811,127.3811,27922.0
2024-11-11 13:35:00,129.02,129.15,129.0,129.06,10607.0,127.3811,127.5095,127.3614,127.4206,10607.0
2024-11-11 13:40:00,129.01,129.24,129.01,129.2,17623.0,127.3713,127.5983,127.3713,127.5588,17623.0
2024-11-11 13:45:00,129.17,129.22,129.11,129.12,16602.0,127.5292,127.5786,127.47,127.4799,16602.0
2024-11-11 13:50:00,129.12,129.21,129.12,129.15,15529.0,127.4799,127.5687,127.4799,127.5095,15529.0
2024-11-11 13:55:00,129.16,129.2,129.01,129.15,17957.0,127.5193,127.5588,127.3713,127.5095,17957.0
2024-11-11 14:00:00,129.17,129.23,129.11,129.15,11669.0,127.5292,127.5885,127.47,127.5095,11669.0
2024-11-11 14:05:00,129.17,129.21,129.17,129.21,9900.0,127.5292,127.5687,127.5292,127.5687,9900.0
2024-11-11 14:10:00,129.2,129.24,129.12,129.14,11257.0,127.5588,127.5983,127.4799,127.4996,11257.0
2024-11-11 14:15:00,129.15,129.22,129.14,129.17,11555.0,127.5095,127.5786,127.4996,127.5292,11555.0
2024-11-11 14:20:00,129.18,129.29,129.14,129.29,12068.0,127.5391,127.6477,127.4996,127.6477,12068.0
2024-11-11 14:25:00,129.3,129.36,129.29,129.33,11476.0,127.6576,127.7168,127.6477,127.6872,11476.0
2024-11-11 14:30:00,129.31,129.35,129.23,129.35,11323.0,127.6674,127.7069,127.5885,127.7069,11323.0
2024-11-11 14:35:00,129.34,129.35,129.27,129.32,11838.0,127.6971,127.7069,127.6279,127.6773,11838.0
2024-11-11 14:40:00,129.33,129.39,129.24,129.25,11440.0,127.6872,127.7464,127.5983,127.6082,11440.0
2024-11-11 14:45:00,129.29,129.31,129.14,129.29,12653.0,127.6477,127.6674,127.4996,127.6477,12653.0
2024-11-11 14:50:00,129.3,129.32,129.22,129.26,12660.0,127.6576,127.6773,127.5786,127.6181,12660.0
2024-11-11 14:55:00,129.27,129.31,129.22,129.28,13084.0,127.6279,127.6674,127.5786,127.6378,13084.0
2024-11-11 15:00:00,129.26,129.31,129.13,129.16,10119.0,127.6181,127.6674,127.4897,127.5193,10119.0
2024-11-11 15:05:00,129.17,129.26,129.16,129.21,16480.0,127.5292,127.6181,127.5193,127.5687,16480.0
2024-11-11 15:10:00,129.25,129.3,129.13,129.13,14438.0,127.6082,127.6576,127.4897,127.4897,14438.0
2024-11-11 15:15:00,129.14,129.24,129.1,129.2,19648.0,127.4996,127.5983,127.4601,127.5588,19648.0
2024-11-11 15:20:00,129.2,129.23,129.13,129.15,22285.0,127.5588,127.5885,127.4897,127.5095,22285.0
2024-11-11 15:25:00,129.12,129.17,129.0,129.03,13662.0,127.4799,127.5292,127.3614,127.391,13662.0
2024-11-11 15:30:00,128.99,128.99,128.88,128.94,18355.0,127.3515,127.3515,127.2429,127.3021,18355.0
2024-11-11 15:35:00,128.95,128.98,128.9,128.94,20465.0,127.312,127.3416,127.2626,127.3021,20465.0
2024-11-11 15:40:00,128.96,129.0,128.94,128.94,17521.0,127.3219,127.3614,127.3021,127.3021,17521.0
2024-11-11 15:45:00,128.95,129.08,128.88,129.03,37928.0,127.312,127.4404,127.2429,127.391,37928.0
2024-11-11 15:50:00,129.04,129.27,128.94,129.14,41682.0,127.4009,127.6279,127.3021,127.4996,41682.0
2024-11-11 15:55:00,129.14,129.31,128.95,129.29,165239.0,127.4996,127.6674,127.312,127.6477,165239.0
2024-11-12 09:30:00,129.18,129.88,128.81,129.39,63426.0,127.5391,128.2302,127.1738,127.7464,63426.0
2024-11-12 09:35:00,129.28,130.3,129.27,130.1,38483.0,127.6378,128.6449,127.6279,128.4474,38483.0
2024-11-12 09:40:00,130.01,130.23,129.69,129.78,16563.0,128.3585,128.5758,128.0426,128.1315,16563.0
2024-11-12 09:45:00,129.62,129.78,129.51,129.69,17851.0,127.9735,128.1315,127.8649,128.0426,17851.0
2024-11-12 09:50:00,129.68,129.74,129.51,129.73,18229.0,128.0327,128.092,127.8649,128.0821,18229.0
2024-11-12 09:55:00,129.72,129.89,129.7,129.85,20437.0,128.0722,128.2401,128.0525,128.2006,20437.0
2024-11-12 10:00:00,129.84,129.91,129.39,129.61,21423.0,128.1907,128.2598,127.7464,127.9636,21423.0
2024-11-12 10:05:00,129.55,129.6,129.24,129.3,20048.0,127.9044,127.9538,127.5983,127.6576,20048.0
2024-11-12 10:10:00,129.28,129.28,129.0,129.24,24461.0,127.6378,127.6378,127.3614,127.5983,24461.0
2024-11-12 10:15:00,129.27,129.27,128.86,129.0,43459.0,127.6279,127.6279,127.2232,127.3614,43459.0
2024-11-12 10:20:00,129.0,129.02,128.81,128.99,11301.0,127.3614,127.3811,127.1738,127.3515,11301.0
2024-11-12 10:25:00,129.01,129.05,128.78,128.89,11632.0,127.3713,127.4107,127.1442,127.2528,11632.0
2024-11-12 10:30:00,128.89,128.98,128.74,128.81,12101.0,127.2528,127.3416,127.1047,127.1738,12101.0
2024-11-12 10:35:00,128.8,129.04,128.7,128.95,13640.0,127.1639,127.4009,127.0652,127.312,13640.0
2024-11-12 10:40:00,128.88,128.95,128.58,128.61,18395.0,127.2429,127.312,126.9467,126.9763,18395.0
2024-11-12 10:45:00,128.61,128.77,128.59,128.77,9271.0,126.9763,127.1343,126.9566,127.1343,9271.0
2024-11-12 10:50:00,128.76,128.85,128.66,128.66,10855.0,127.1244,127.2133,127.0257,127.0257,10855.0
2024-11-12 10:55:00,128.7,128.92,128.66,128.77,13064.0,127.0652,127.2824,127.0257,127.1343,13064.0
2024-11-12 11:00:00,128.8,128.84,128.5,128.6,16144.0,127.1639,127.2034,126.8677,126.9665,16144.0
2024-11-12 11:05:00,128.56,128.68,128.51,128.56,22943.0,126.927,127.0454,126.8776,126.927,22943.0
2024-11-12 11:10:00,128.56,128.6,128.37,128.37,11679.0,126.927,126.9665,126.7394,126.7394,11679.0
2024-11-12 11:15:00,128.37,128.45,128.27,128.45,17199.0,126.7394,126.8184,126.6407,126.8184,17199.0
2024-11-12 11:20:00,128.45,128.51,128.33,128.34,7591.0,126.8184,126.8776,126.6999,126.7098,7591.0
2024-11-12 11:25:00,128.31,128.45,128.31,128.36,8546.0,126.6801,126.8184,126.6801,126.7295,8546.0
2024-11-12 11:30:00,128.29,128.38,128.17,128.18,7001.0,126.6604,126.7493,126.5419,126.5518,7001.0
2024-11-12 11:35:00,128.18,128.18,127.78,127.83,11700.0,126.5518,126.5518,126.1569,126.2062,11700.0
2024-11-12 11:40:00,127.87,127.93,127.71,127.81,14012.0,126.2457,126.305,126.0878,126.1865,14012.0
2024-11-12 11:45:00,127.79,127.84,127.73,127.8,16362.0,126.1667,126.2161,126.1075,126.1766,16362.0
2024-11-12 11:50:00,127.81,127.87,127.64,127.86,15200.0,126.1865,126.2457,126.0187,126.2359,15200.0
2024-11-12 11:55:00,127.86,127.86,127.49,127.49,8430.0,126.2359,126.2359,125.8706,125.8706,8430.0
2024-11-12 12:00:00,127.49,127.69,127.46,127.69,12879.0,125.8706,126.068,125.8409,126.068,12879.0
2024-11-12 12:05:00,127.74,127.75,127.61,127.69,6875.0,126.1174,126.1273,125.989,126.068,6875.0
2024-11-12 12:10:00,127.69,127.69,127.55,127.66,12559.0,126.068,126.068,125.9298,126.0384,12559.0
2024-11-12 12:15:00,127.69,127.69,127.54,127.54,9052.0,126.068,126.068,125.9199,125.9199,9052.0
2024-11-12 12:20:00,127.58,127.71,127.53,127.68,27615.0,125.9594,126.0878,125.9101,126.0581,27615.0
2024-11-12 12:25:00,127.67,127.81,127.56,127.77,13947.0,126.0483,126.1865,125.9397,126.147,13947.0
2024-11-12 12:30:00,127.7,127.82,127.62,127.82,7506.0,126.0779,126.1964,125.9989,126.1964,7506.0
2024-11-12 12:35:00,127.81,128.04,127.8,127.94,10635.0,126.1865,126.4136,126.1766,126.3148,10635.0
2024-11-12 12:40:00,127.94,128.24,127.91,128.19,24316.0,126.3148,126.611,126.2852,126.5617,24316.0
2024-11-12 12:45:00,128.2,128.25,128.05,128.21,21517.0,126.5715,126.6209,126.4234,126.5814,21517.0
2024-11-12 12:50:00,128.12,128.19,128.05,128.09,15956.0,126.4926,126.5617,126.4234,126.4629,15956.0
2024-11-12 12:55:00,128.05,128.12,127.89,127.98,14690.0,126.4234,126.4926,126.2655,126.3543,14690.0
2024-11-12 13:00:00,127.98,128.12,127.92,128.02,8698.0,126.3543,126.4926,126.2951,126.3938,8698.0
2024-11-12 13:05:00,128.05,128.05,127.94,128.02,8603.0,126.4234,126.4234,126.3148,126.3938,8603.0
2024-11-12 13:10:00,128.03,128.31,127.99,128.28,12423.0,126.4037,126.6801,126.3642,126.6505,12423.0
2024-11-12 13:15:00,128.28,128.53,128.25,128.53,20755.0,126.6505,126.8973,126.6209,126.8973,20755.0
2024-11-12 13:20:00,128.49,128.51,128.25,128.37,18627.0,126.8579,126.8776,126.6209,126.7394,18627.0
2024-11-12 13:25:00,128.38,128.38,128.23,128.3,9786.0,126.7493,126.7493,126.6012,126.6703,9786.0
2024-11-12 13:30:00,128.31,128.45,128.28,128.4,10480.0,126.6801,126.8184,126.6505,126.769,10480.0
2024-11-12 13:35:00,128.43,128.52,128.35,128.35,15815.0,126.7986,126.8875,126.7196,126.7196,15815.0
2024-11-12 13:40:00,128.37,128.47,128.35,128.47,18717.0,126.7394,126.8381,126.7196,126.8381,18717.0
2024-11-12 13:45:00,128.47,128.52,128.41,128.44,16380.0,126.8381,126.8875,126.7789,126.8085,16380.0
2024-11-12 13:50:00,128.43,128.48,128.3,128.4,13108.0,126.7986,126.848,126.6703,126.769,13108.0
2024-11-12 13:55:00,128.43,128.64,128.41,128.56,14936.0,126.7986,127.006,126.7789,126.927,14936.0
2024-11-12 14:00:00,128.56,128.6,128.5,128.6,11062.0,126.927,126.9665,126.8677,126.9665,11062.0
2024-11-12 14:05:00,128.61,128.61,128.47,128.47,13149.0,126.9763,126.9763,126.8381,126.8381,13149.0
2024-11-12 14:10:00,128.49,128.56,128.42,128.51,22440.0,126.8579,126.927,126.7887,126.8776,22440.0
2024-11-12 14:15:00,128.51,128.59,128.49,128.59,23745.0,126.8776,126.9566,126.8579,126.9566,23745.0
2024-11-12 14:20:00,128.59,128.68,128.54,128.64,11814.0,126.9566,127.0454,126.9072,127.006,11814.0
2024-11-12 14:25:00,128.66,128.67,128.45,128.5,14960.0,127.0257,127.0356,126.8184,126.8677,14960.0
2024-11-12 14:30:00,128.49,128.59,128.48,128.53,12362.0,126.8579,126.9566,126.848,126.8973,12362.0
2024-11-12 14:35:00,128.53,128.61,128.48,128.53,12201.0,126.8973,126.9763,126.848,126.8973,12201.0
2024-11-12 14:40:00,128.55,128.61,128.52,128.59,12184.0,126.9171,126.9763,126.8875,126.9566,12184.0
2024-11-12 14:45:00,128.59,128.68,128.57,128.65,14720.0,126.9566,127.0454,126.9368,127.0158,14720.0
2024-11-12 14:50:00,128.66,128.7,128.52,128.7,19850.0,127.0257,127.0652,126.8875,127.0652,19850.0
2024-11-12 14:55:00,128.67,128.68,128.61,128.68,16357.0,127.0356,127.0454,126.9763,127.0454,16357.0
2024-11-12 15:00:00,128.68,128.68,128.6,128.67,11476.0,127.0454,127.0454,126.9665,127.0356,11476.0
2024-11-12 15:05:00,128.67,128.74,128.66,128.71,12740.0,127.0356,127.1047,127.0257,127.0751,12740.0
2024-11-12 15:10:00,128.69,128.72,128.61,128.63,12575.0,127.0553,127.0849,126.9763,126.9961,12575.0
2024-11-12 15:15:00,128.62,128.65,128.53,128.58,22822.0,126.9862,127.0158,126.8973,126.9467,22822.0
2024-11-12 15:20:00,128.6,128.62,128.52,128.56,22513.0,126.9665,126.9862,126.8875,126.927,22513.0
2024-11-12 15:25:00,128.56,128.56,128.45,128.54,21149.0,126.927,126.927,126.8184,126.9072,21149.0
2024-11-12 15:30:00,128.54,128.6,128.43,128.44,18144.0,126.9072,126.9665,126.7986,126.8085,18144.0
2024-11-12 15:35:00,128.44,128.6,128.39,128.53,21142.0,126.8085,126.9665,126.7591,126.8973,21142.0
2024-11-12 15:40:00,128.53,128.63,128.47,128.5,25871.0,126.8973,126.9961,126.8381,126.8677,25871.0
2024-11-12 15:45:00,128.5,128.54,128.43,128.5,26573.0,126.8677,126.9072,126.7986,126.8677,26573.0
2024-11-12 15:50:00,128.47,128.52,128.36,128.41,49405.0,126.8381,126.8875,126.7295,126.7789,49405.0
2024-11-12 15:55:00,128.41,128.48,128.28,128.43,157970.0,126.7789,126.848,126.6505,126.7986,157970.0
2024-11-13 09:30:00,129.0,129.54,128.8,129.46,67127.0,127.3614,127.8945,127.1639,127.8155,67127.0
2024-11-13 09:35:00,129.31,129.73,129.3,129.69,15441.0,127.6674,128.0821,127.6576,128.0426,15441.0
2024-11-13 09:40:00,129.56,129.88,129.45,129.88,32054.0,127.9143,128.2302,127.8057,128.2302,32054.0
2024-11-13 09:45:00,129.88,129.9,129.41,129.8,26864.0,128.2302,128.2499,127.7662,128.1512,26864.0
2024-11-13 09:50:00,129.81,129.93,129.57,129.9,12084.0,128.1611,128.2796,127.9241,128.2499,12084.0
2024-11-13 09:55:00,129.92,130.25,129.8,130.23,16942.0,128.2697,128.5955,128.1512,128.5758,16942.0
2024-11-13 10:00:00,130.19,130.2,129.85,129.91,17842.0,128.5363,128.5461,128.2006,128.2598,17842.0
2024-11-13 10:05:00,129.91,129.98,129.65,129.97,19598.0,128.2598,128.3289,128.0031,128.3191,19598.0
2024-11-13 10:10:00,129.99,130.14,129.97,129.99,16653.0,128.3388,128.4869,128.3191,128.3388,16653.0
2024-11-13 10:15:00,129.99,130.09,129.76,129.8,9335.0,128.3388,128.4375,128.1117,128.1512,9335.0
2024-11-13 10:20:00,129.79,129.98,129.74,129.98,5570.0,128.1413,128.3289,128.092,128.3289,5570.0
2024-11-13 10:25:00,130.02,130.16,129.85,130.16,9759.0,128.3684,128.5066,128.2006,128.5066,9759.0
2024-11-13 10:30:00,130.15,130.49,130.14,130.45,14841.0,128.4968,128.8325,128.4869,128.793,14841.0
2024-11-13 10:35:00,130.45,130.7,130.39,130.57,21001.0,128.793,129.0398,128.7337,128.9114,21001.0
2024-11-13 10:40:00,130.59,130.83,130.56,130.8,13595.0,128.9312,129.1681,128.9016,129.1385,13595.0
2024-11-13 10:45:00,130.82,131.0,130.79,131.0,20090.0,129.1583,129.336,129.1286,129.336,20090.0
2024-11-13 10:50:00,130.99,131.05,130.91,130.96,20570.0,129.3261,129.3853,129.2471,129.2965,20570.0
2024-11-13 10:55:00,131.0,131.05,130.88,130.92,16955.0,129.336,129.3853,129.2175,129.257,16955.0
2024-11-13 11:00:00,130.9,130.95,130.62,130.69,15165.0,129.2372,129.2866,128.9608,129.0299,15165.0
2024-11-13 11:05:00,130.65,130.73,130.58,130.58,10706.0,128.9904,129.0694,128.9213,128.9213,10706.0
2024-11-13 11:10:00,130.58,130.58,130.37,130.52,17096.0,128.9213,128.9213,128.714,128.8621,17096.0
2024-11-13 11:15:00,130.5,130.72,130.44,130.52,14357.0,128.8423,129.0595,128.7831,128.8621,14357.0
2024-11-13 11:20:00,130.53,130.71,130.33,130.39,54459.0,128.8719,129.0497,128.6745,128.7337,54459.0
2024-11-13 11:25:00,130.44,130.5,130.29,130.34,10208.0,128.7831,128.8423,128.635,128.6844,10208.0
2024-11-13 11:30:00,130.31,130.48,130.24,130.3,24711.0,128.6547,128.8226,128.5856,128.6449,24711.0
2024-11-13 11:35:00,130.3,130.64,130.25,130.5,17698.0,128.6449,128.9805,128.5955,128.8423,17698.0
2024-11-13 11:40:00,130.54,130.87,130.49,130.65,22113.0,128.8818,129.2076,128.8325,128.9904,22113.0
2024-11-13 11:45:00,130.69,130.94,130.69,130.88,15060.0,129.0299,129.2767,129.0299,129.2175,15060.0
2024-11-13 11:50:00,130.88,130.92,130.74,130.82,12685.0,129.2175,129.257,129.0793,129.1583,12685.0
2024-11-13 11:55:00,130.81,130.88,130.75,130.85,5696.0,129.1484,129.2175,129.0891,129.1879,5696.0
2024-11-13 12:00:00,130.84,131.03,130.8,131.01,13699.0,129.178,129.3656,129.1385,129.3458,13699.0
2024-11-13 12:05:00,131.03,131.11,130.98,131.04,15813.0,129.3656,129.4446,129.3162,129.3755,15813.0
2024-11-13 12:10:00,131.06,131.41,131.06,131.39,21729.0,129.3952,129.7408,129.3952,129.721,21729.0
2024-11-13 12:15:00,131.36,131.56,131.3,131.39,52068.0,129.6914,129.8889,129.6322,129.721,52068.0
2024-11-13 12:20:00,131.4,131.43,131.18,131.3,30964.0,129.7309,129.7605,129.5137,129.6322,30964.0
2024-11-13 12:25:00,131.31,131.38,131.25,131.28,9849.0,129.642,129.7111,129.5828,129.6124,9849.0
2024-11-13 12:30:00,131.28,131.34,131.25,131.3,8727.0,129.6124,129.6717,129.5828,129.6322,8727.0
2024-11-13 12:35:00,131.28,131.4,131.28,131.4,8770.0,129.6124,129.7309,129.6124,129.7309,8770.0
2024-11-13 12:40:00,131.37,131.45,131.33,131.37,26001.0,129.7013,129.7803,129.6618,129.7013,26001.0
2024-11-13 12:45:00,131.39,131.51,131.35,131.43,9714.0,129.721,129.8395,129.6815,129.7605,9714.0
2024-11-13 12:50:00,131.41,131.46,131.28,131.35,11544.0,129.7408,129.7901,129.6124,129.6815,11544.0
2024-11-13 12:55:00,131.37,131.37,131.07,131.07,13848.0,129.7013,129.7013,129.4051,129.4051,13848.0
2024-11-13 13:00:00,131.08,131.18,131.07,131.18,9127.0,129.415,129.5137,129.4051,129.5137,9127.0
2024-11-13 13:05:00,131.13,131.31,131.09,131.24,28409.0,129.4643,129.642,129.4248,129.5729,28409.0
2024-11-13 13:10:00,131.25,131.31,131.14,131.14,19571.0,129.5828,129.642,129.4742,129.4742,19571.0
2024-11-13 13:15:00,131.16,131.25,131.15,131.17,13603.0,129.4939,129.5828,129.4841,129.5038,13603.0
2024-11-13 13:20:00,131.19,131.28,131.13,131.24,9968.0,129.5236,129.6124,129.4643,129.5729,9968.0
2024-11-13 13:25:00,131.25,131.25,131.13,131.18,15163.0,129.5828,129.5828,129.4643,129.5137,15163.0
2024-11-13 13:30:00,131.17,131.26,131.03,131.03,50892.0,129.5038,129.5927,129.3656,129.3656,50892.0
2024-11-13 13:35:00,131.0,131.01,130.84,130.84,5766.0,129.336,129.3458,129.178,129.178,5766.0
2024-11-13 13:40:00,130.86,131.07,130.83,131.0,10054.0,129.1978,129.4051,129.1681,129.336,10054.0
2024-11-13 13:45:00,131.03,131.08,130.97,131.0,10539.0,129.3656,129.415,129.3064,129.336,10539.0
2024-11-13 13:50:00,131.0,131.03,130.89,130.94,9471.0,129.336,129.3656,129.2274,129.2767,9471.0
2024-11-13 13:55:00,130.93,131.0,130.88,131.0,7424.0,129.2669,129.336,129.2175,129.336,7424.0
2024-11-13 14:00:00,131.01,131.13,130.99,131.1,34088.0,129.3458,129.4643,129.3261,129.4347,34088.0
2024-11-13 14:05:00,131.11,131.13,131.03,131.08,36337.0,129.4446,129.4643,129.3656,129.415,36337.0
2024-11-13 14:10:00,131.08,131.1,130.85,130.85,12095.0,129.415,129.4347,129.1879,129.1879,12095.0
2024-11-13 14:15:00,130.88,130.93,130.7,130.73,8770.0,129.2175,129.2669,129.0398,129.0694,8770.0
2024-11-13 14:20:00,130.68,130.71,130.61,130.61,7269.0,129.02,129.0497,128.9509,128.9509,7269.0
2024-11-13 14:25:00,130.62,130.65,130.45,130.53,81177.0,128.9608,128.9904,128.793,128.8719,81177.0
2024-11-13 14:30:00,130.55,130.57,130.47,130.55,26649.0,128.8917,128.9114,128.8127,128.8917,26649.0
2024-11-13 14:35:00,130.5,130.57,130.48,130.5,21826.0,128.8423,128.9114,128.8226,128.8423,21826.0
2024-11-13 14:40:00,130.48,130.51,130.38,130.45,37345.0,128.8226,128.8522,128.7238,128.793,37345.0
2024-11-13 14:45:00,130.49,130.58,130.36,130.36,6662.0,128.8325,128.9213,128.7041,128.7041,6662.0
2024-11-13 14:50:00,130.37,130.46,130.26,130.27,17192.0,128.714,128.8028,128.6054,128.6152,17192.0
2024-11-13 14:55:00,130.27,130.37,130.26,130.37,10937.0,128.6152,128.714,128.6054,128.714,10937.0
2024-11-13 15:00:00,130.36,130.36,130.12,130.16,26670.0,128.7041,128.7041,128.4672,128.5066,26670.0
2024-11-13 15:05:00,130.18,130.22,130.12,130.17,11346.0,128.5264,128.5659,128.4672,128.5165,11346.0
2024-11-13 15:10:00,130.21,130.31,130.19,130.31,11330.0,128.556,128.6547,128.5363,128.6547,11330.0
2024-11-13 15:15:00,130.29,130.4,130.29,130.36,10525.0,128.635,128.7436,128.635,128.7041,10525.0
2024-11-13 15:20:00,130.36,130.5,130.36,130.45,11897.0,128.7041,128.8423,128.7041,128.793,11897.0
2024-11-13 15:25:00,130.46,130.46,130.35,130.42,12335.0,128.8028,128.8028,128.6942,128.7633,12335.0
2024-11-13 15:30:00,130.41,130.42,130.29,130.38,16399.0,128.7535,128.7633,128.635,128.7238,16399.0
2024-11-13 15:35:00,130.4,130.53,130.31,130.31,19066.0,128.7436,128.8719,128.6547,128.6547,19066.0
2024-11-13 15:40:00,130.31,130.39,130.13,130.19,25756.0,128.6547,128.7337,128.477,128.5363,25756.0
2024-11-13 15:45:00,130.19,130.26,130.02,130.02,29135.0,128.5363,128.6054,128.3684,128.3684,29135.0
2024-11-13 15:50:00,130.0,130.22,129.98,130.12,75464.0,128.3487,128.5659,128.3289,128.4672,75464.0
2024-11-13 15:55:00,130.11,130.24,130.05,130.2,145337.0,128.4573,128.5856,128.398,128.5461,145337.0
2024-11-14 09:30:00,129.77,130.75,129.21,130.19,71290.0,128.1216,129.0891,127.5687,128.5363,71290.0
2024-11-14 09:35:00,130.36,130.5,129.29,129.38,28724.0,128.7041,128.8423,127.6477,127.7366,28724.0
2024-11-14 09:40:00,129.46,129.81,129.36,129.81,54761.0,127.8155,128.1611,127.7168,128.1611,54761.0
2024-11-14 09:45:00,129.73,130.06,129.73,129.9,32652.0,128.0821,128.4079,128.0821,128.2499,32652.0
2024-11-14 09:50:00,130.05,130.31,129.95,130.06,14840.0,128.398,128.6547,128.2993,128.4079,14840.0
2024-11-14 09:55:00,130.02,130.12,129.81,129.85,34271.0,128.3684,128.4672,128.1611,128.2006,34271.0
2024-11-14 10:00:00,129.84,130.06,129.7,129.77,44003.0,128.1907,128.4079,128.0525,128.1216,44003.0
2024-11-14 10:05:00,129.8,129.93,129.69,129.73,13862.0,128.1512,128.2796,128.0426,128.0821,13862.0
2024-11-14 10:10:00,129.7,129.75,129.5,129.6,31639.0,128.0525,128.1019,127.855,127.9538,31639.0
2024-11-14 10:15:00,129.52,129.7,129.51,129.64,34599.0,127.8748,128.0525,127.8649,127.9932,34599.0
2024-11-14 10:20:00,129.65,130.1,129.65,130.08,69034.0,128.0031,128.4474,128.0031,128.4277,69034.0
2024-11-14 10:25:00,130.1,130.21,130.01,130.01,19839.0,128.4474,128.556,128.3585,128.3585,19839.0
2024-11-14 10:30:00,130.02,130.09,129.86,130.05,27756.0,128.3684,128.4375,128.2105,128.398,27756.0
2024-11-14 10:35:00,130.1,130.29,130.04,130.22,11562.0,128.4474,128.635,128.3882,128.5659,11562.0
2024-11-14 10:40:00,130.22,130.24,129.99,130.11,42572.0,128.5659,128.5856,128.3388,128.4573,42572.0
2024-11-14 10:45:00,130.15,130.23,130.04,130.13,12317.0,128.4968,128.5758,128.3882,128.477,12317.0
2024-11-14 10:50:00,130.1,130.13,129.96,130.01,28930.0,128.4474,128.477,128.3092,128.3585,28930.0
2024-11-14 10:55:00,130.0,130.21,130.0,130.1,12098.0,128.3487,128.556,128.3487,128.4474,12098.0
2024-11-14 11:00:00,130.1,130.1,129.86,130.05,32585.0,128.4474,128.4474,128.2105,128.398,32585.0
2024-11-14 11:05:00,130.03,130.09,129.93,130.04,33319.0,128.3783,128.4375,128.2796,128.3882,33319.0
2024-11-14 11:10:00,130.02,130.11,129.98,130.03,21329.0,128.3684,128.4573,128.3289,128.3783,21329.0
2024-11-14 11:15:00,130.04,130.08,130.0,130.04,9682.0,128.3882,128.4277,128.3487,128.3882,9682.0
2024-11-14 11:20:00,130.05,130.06,129.86,130.04,26015.0,128.398,128.4079,128.2105,128.3882,26015.0
2024-11-14 11:25:00,130.06,130.13,129.98,129.98,13295.0,128.4079,128.477,128.3289,128.3289,13295.0
2024-11-14 11:30:00,129.98,130.04,129.94,130.01,11851.0,128.3289,128.3882,128.2894,128.3585,11851.0
2024-11-14 11:35:00,129.98,130.0,129.84,129.85,25163.0,128.3289,128.3487,128.1907,128.2006,25163.0
2024-11-14 11:40:00,129.83,129.85,129.6,129.61,14004.0,128.1808,128.2006,127.9538,127.9636,14004.0
2024-11-14 11:45:00,129.6,129.68,129.38,129.44,66584.0,127.9538,128.0327,127.7366,127.7958,66584.0
2024-11-14 11:50:00,129.44,129.5,129.37,129.4,17394.0,127.7958,127.855,127.7267,127.7563,17394.0
2024-11-14 11:55:00,129.4,129.51,129.38,129.47,25208.0,127.7563,127.8649,127.7366,127.8254,25208.0
2024-11-14 12:00:00,129.46,129.53,129.42,129.51,15229.0,127.8155,127.8846,127.776,127.8649,15229.0
2024-11-14 12:05:00,129.51,129.51,129.39,129.41,11612.0,127.8649,127.8649,127.7464,127.7662,11612.0
2024-11-14 12:10:00,129.41,129.44,129.2,129.24,31918.0,127.7662,127.7958,127.5588,127.5983,31918.0
2024-11-14 12:15:00,129.23,129.33,129.13,129.28,10507.0,127.5885,127.6872,127.4897,127.6378,10507.0
2024-11-14 12:20:00,129.26,129.31,129.2,129.26,11262.0,127.6181,127.6674,127.5588,127.6181,11262.0
2024-11-14 12:25:00,129.25,129.33,129.21,129.21,9397.0,127.6082,127.6872,127.5687,127.5687,9397.0
2024-11-14 12:30:00,129.2,129.23,129.06,129.15,9343.0,127.5588,127.5885,127.4206,127.5095,9343.0
2024-11-14 12:35:00,129.16,129.27,129.12,129.25,7204.0,127.5193,127.6279,127.4799,127.6082,7204.0
2024-11-14 12:40:00,129.22,129.36,129.22,129.31,38112.0,127.5786,127.7168,127.5786,127.6674,38112.0
2024-11-14 12:45:00,129.38,129.38,129.07,129.08,7916.0,127.7366,127.7366,127.4305,127.4404,7916.0
2024-11-14 12:50:00,129.11,129.44,129.11,129.44,18417.0,127.47,127.7958,127.47,127.7958,18417.0
2024-11-14 12:55:00,129.42,129.48,129.38,129.42,7040.0,127.776,127.8353,127.7366,127.776,7040.0
2024-11-14 13:00:00,129.45,129.53,129.36,129.47,10482.0,127.8057,127.8846,127.7168,127.8254,10482.0
2024-11-14 13:05:00,129.51,129.53,129.4,129.53,8832.0,127.8649,127.8846,127.7563,127.8846,8832.0
2024-11-14 13:10:00,129.53,129.59,129.48,129.53,11699.0,127.8846,127.9439,127.8353,127.8846,11699.0
2024-11-14 13:15:00,129.53,129.56,129.49,129.53,9043.0,127.8846,127.9143,127.8452,127.8846,9043.0
2024-11-14 13:20:00,129.53,129.62,129.49,129.62,10545.0,127.8846,127.9735,127.8452,127.9735,10545.0
2024-11-14 13:25:00,129.63,129.66,129.55,129.56,9214.0,127.9834,128.013,127.9044,127.9143,9214.0
2024-11-14 13:30:00,129.56,129.57,129.35,129.53,34466.0,127.9143,127.9241,127.7069,127.8846,34466.0
2024-11-14 13:35:00,129.54,129.61,129.46,129.61,22904.0,127.8945,127.9636,127.8155,127.9636,22904.0
2024-11-14 13:40:00,129.62,129.7,129.56,129.69,15107.0,127.9735,128.0525,127.9143,128.0426,15107.0
2024-11-14 13:45:00,129.67,129.67,129.49,129.55,10086.0,128.0229,128.0229,127.8452,127.9044,10086.0
2024-11-14 13:50:00,129.53,129.62,129.53,129.62,13172.0,127.8846,127.9735,127.8846,127.9735,13172.0
2024-11-14 13:55:00,129.61,129.61,129.44,129.49,16619.0,127.9636,127.9636,127.7958,127.8452,16619.0
2024-11-14 14:00:00,129.47,129.74,129.47,129.72,11118.0,127.8254,128.092,127.8254,128.0722,11118.0
2024-11-14 14:05:00,129.71,129.79,129.69,129.69,10502.0,128.0624,128.1413,128.0426,128.0426,10502.0
2024-11-14 14:10:00,129.72,129.78,129.7,129.74,9942.0,128.0722,128.1315,128.0525,128.092,9942.0
2024-11-14 14:15:00,129.71,129.82,129.71,129.79,8264.0,128.0624,128.171,128.0624,128.1413,8264.0
2024-11-14 14:20:00,129.78,129.88,129.77,129.79,9228.0,128.1315,128.2302,128.1216,128.1413,9228.0
2024-11-14 14:25:00,129.77,129.86,129.76,129.83,8836.0,128.1216,128.2105,128.1117,128.1808,8836.0
2024-11-14 14:30:00,129.81,129.83,129.74,129.79,10477.0,128.1611,128.1808,128.092,128.1413,10477.0
2024-11-14 14:35:00,129.78,129.81,129.71,129.72,11494.0,128.1315,128.1611,128.0624,128.0722,11494.0
2024-11-14 14:40:00,129.71,129.83,129.7,129.81,11111.0,128.0624,128.1808,128.0525,128.1611,11111.0
2024-11-14 14:45:00,129.83,129.84,129.73,129.76,23351.0,128.1808,128.1907,128.0821,128.1117,23351.0
2024-11-14 14:50:00,129.77,129.98,129.77,129.89,17872.0,128.1216,128.3289,128.1216,128.2401,17872.0
2024-11-14 14:55:00,129.94,129.96,129.86,129.91,9447.0,128.2894,128.3092,128.2105,128.2598,9447.0
2024-11-14 15:00:00,129.9,129.94,129.53,129.58,27103.0,128.2499,128.2894,127.8846,127.934,27103.0
2024-11-14 15:05:00,129.6,129.63,129.18,129.26,60062.0,127.9538,127.9834,127.5391,127.6181,60062.0
2024-11-14 15:10:00,129.25,129.27,129.1,129.12,24329.0,127.6082,127.6279,127.4601,127.4799,24329.0
2024-11-14 15:15:00,129.14,129.34,129.12,129.31,18612.0,127.4996,127.6971,127.4799,127.6674,18612.0
2024-11-14 15:20:00,129.29,129.46,129.19,129.38,26792.0,127.6477,127.8155,127.549,127.7366,26792.0
2024-11-14 15:25:00,129.39,129.49,129.31,129.4,36366.0,127.7464,127.8452,127.6674,127.7563,36366.0
2024-11-14 15:30:00,129.4,129.45,129.19,129.22,18268.0,127.7563,127.8057,127.549,127.5786,18268.0
2024-11-14 15:35:00,129.2,129.39,129.15,129.38,57630.0,127.5588,127.7464,127.5095,127.7366,57630.0
2024-11-14 15:40:00,129.39,129.48,129.23,129.3,52383.0,127.7464,127.8353,127.5885,127.6576,52383.0
2024-11-14 15:45:00,129.29,129.3,128.92,128.99,68697.0,127.6477,127.6576,127.2824,127.3515,68697.0
2024-11-14 15:50:00,129.0,129.19,128.95,129.08,54217.0,127.3614,127.549,127.312,127.4404,54217.0
2024-11-14 15:55:00,129.08,129.22,129.01,129.04,185842.0,127.4404,127.5786,127.3713,127.4009,185842.0
2024-11-15 09:30:00,128.46,128.8,128.26,128.47,138461.0,127.3559,127.693,127.1577,127.3659,138461.0
2024-11-15 09:35:00,128.47,128.76,128.18,128.6,21532.0,127.3659,127.6534,127.0783,127.4947,21532.0
2024-11-15 09:40:00,128.79,129.12,128.48,128.84,29418.0,127.6831,128.0103,127.3758,127.7327,29418.0
2024-11-15 09:45:00,128.83,128.88,128.48,128.84,23136.0,127.7228,127.7723,127.3758,127.7327,23136.0
2024-11-15 09:50:00,128.84,128.84,128.44,128.52,19479.0,127.7327,127.7327,127.3361,127.4154,19479.0
2024-11-15 09:55:00,128.62,128.62,128.24,128.3,20306.0,127.5146,127.5146,127.1378,127.1973,20306.0
2024-11-15 10:00:00,128.27,128.27,127.98,128.18,17936.0,127.1676,127.1676,126.8801,127.0783,17936.0
2024-11-15 10:05:00,128.13,128.22,127.92,127.96,13918.0,127.0288,127.118,126.8206,126.8602,13918.0
2024-11-15 10:10:00,127.99,128.19,127.94,128.19,13007.0,126.89,127.0883,126.8404,127.0883,13007.0
2024-11-15 10:15:00,128.17,128.38,128.13,128.38,15054.0,127.0684,127.2766,127.0288,127.2766,15054.0
2024-11-15 10:20:00,128.39,128.64,128.31,128.32,30517.0,127.2865,127.5344,127.2072,127.2171,30517.0
2024-11-15 10:25:00,128.3,128.42,128.1,128.27,19844.0,127.1973,127.3163,126.999,127.1676,19844.0
2024-11-15 10:30:00,128.25,128.25,127.89,127.92,12534.0,127.1477,127.1477,126.7908,126.8206,12534.0
2024-11-15 10:35:00,127.87,127.93,127.52,127.59,9815.0,126.771,126.8305,126.424,126.4934,9815.0
2024-11-15 10:40:00,127.51,127.57,127.33,127.46,10539.0,126.4141,126.4736,126.2357,126.3645,10539.0
2024-11-15 10:45:00,127.45,127.74,127.44,127.52,15283.0,126.3546,126.6421,126.3447,126.424,15283.0
2024-11-15 10:50:00,127.47,127.78,127.46,127.57,7756.0,126.3744,126.6818,126.3645,126.4736,7756.0
2024-11-15 10:55:00,127.57,127.62,127.4,127.5,13197.0,126.4736,126.5232,126.305,126.4042,13197.0
2024-11-15 11:00:00,127.42,127.62,127.39,127.41,14107.0,126.3249,126.5232,126.2951,126.315,14107.0
2024-11-15 11:05:00,127.4,127.6,127.34,127.46,16988.0,126.305,126.5033,126.2456,126.3645,16988.0
2024-11-15 11:10:00,127.52,127.79,127.52,127.68,16764.0,126.424,126.6917,126.424,126.5826,16764.0
2024-11-15 11:15:00,127.67,127.83,127.67,127.77,10039.0,126.5727,126.7314,126.5727,126.6719,10039.0
2024-11-15 11:20:00,127.79,127.82,127.58,127.82,13157.0,126.6917,126.7214,126.4835,126.7214,13157.0
2024-11-15 11:25:00,127.84,127.89,127.76,127.87,10584.0,126.7413,126.7908,126.662,126.771,10584.0
2024-11-15 11:30:00,127.84,127.87,127.45,127.5,23153.0,126.7413,126.771,126.3546,126.4042,23153.0
2024-11-15 11:35:00,127.5,127.5,127.35,127.35,8189.0,126.4042,126.4042,126.2555,126.2555,8189.0
2024-11-15 11:40:00,127.38,127.49,127.31,127.36,12176.0,126.2852,126.3943,126.2158,126.2654,12176.0
2024-11-15 11:45:00,127.34,127.57,127.34,127.35,14162.0,126.2456,126.4736,126.2456,126.2555,14162.0
2024-11-15 11:50:00,127.36,127.46,127.29,127.46,10061.0,126.2654,126.3645,126.196,126.3645,10061.0
2024-11-15 11:55:00,127.45,127.45,127.24,127.3,8652.0,126.3546,126.3546,126.1464,126.2059,8652.0
2024-11-15 12:00:00,127.26,127.34,127.23,127.27,7906.0,126.1663,126.2456,126.1365,126.1762,7906.0
2024-11-15 12:05:00,127.27,127.32,127.16,127.17,11778.0,126.1762,126.2257,126.0671,126.077,11778.0
2024-11-15 12:10:00,127.17,127.28,127.16,127.24,11201.0,126.077,126.1861,126.0671,126.1464,11201.0
2024-11-15 12:15:00,127.28,127.41,127.26,127.28,12386.0,126.1861,126.315,126.1663,126.1861,12386.0
2024-11-15 12:20:00,127.3,127.3,127.14,127.16,6758.0,126.2059,126.2059,126.0473,126.0671,6758.0
2024-11-15 12:25:00,127.14,127.19,127.01,127.09,8446.0,126.0473,126.0969,125.9184,125.9977,8446.0
2024-11-15 12:30:00,127.06,127.15,127.0,127.12,10621.0,125.968,126.0572,125.9085,126.0275,10621.0
2024-11-15 12:35:00,127.12,127.18,127.08,127.15,12324.0,126.0275,126.0869,125.9878,126.0572,12324.0
2024-11-15 12:40:00,127.12,127.23,127.1,127.2,8597.0,126.0275,126.1365,126.0076,126.1068,8597.0
2024-11-15 12:45:00,127.21,127.23,127.1,127.15,8206.0,126.1167,126.1365,126.0076,126.0572,8206.0
2024-11-15 12:50:00,127.14,127.14,127.04,127.14,6087.0,126.0473,126.0473,125.9481,126.0473,6087.0
2024-11-15 12:55:00,127.14,127.27,127.12,127.26,6528.0,126.0473,126.1762,126.0275,126.1663,6528.0
2024-11-15 13:00:00,127.26,127.3,127.14,127.15,6274.0,126.1663,126.2059,126.0473,126.0572,6274.0
2024-11-15 13:05:00,127.14,127.2,127.12,127.16,6364.0,126.0473,126.1068,126.0275,126.0671,6364.0
2024-11-15 13:10:00,127.15,127.16,127.0,127.1,17071.0,126.0572,126.0671,125.9085,126.0076,17071.0
2024-11-15 13:15:00,127.11,127.18,127.08,127.14,7094.0,126.0175,126.0869,125.9878,126.0473,7094.0
2024-11-15 13:20:00,127.15,127.34,127.15,127.29,11422.0,126.0572,126.2456,126.0572,126.196,11422.0
2024-11-15 13:25:00,127.33,127.39,127.29,127.37,7657.0,126.2357,126.2951,126.196,126.2753,7657.0
2024-11-15 13:30:00,127.36,127.36,127.26,127.26,7485.0,126.2654,126.2654,126.1663,126.1663,7485.0
2024-11-15 13:35:00,127.28,127.44,127.26,127.42,7300.0,126.1861,126.3447,126.1663,126.3249,7300.0
2024-11-15 13:40:00,127.4,127.4,127.31,127.34,6854.0,126.305,126.305,126.2158,126.2456,6854.0
2024-11-15 13:45:00,127.32,127.34,127.2,127.21,10897.0,126.2257,126.2456,126.1068,126.1167,10897.0
2024-11-15 13:50:00,127.2,127.22,126.88,126.89,15758.0,126.1068,126.1266,125.7895,125.7994,15758.0
2024-11-15 13:55:00,126.88,126.93,126.82,126.86,19324.0,125.7895,125.8391,125.73,125.7697,19324.0
2024-11-15 14:00:00,126.86,126.93,126.79,126.8,17745.0,125.7697,125.8391,125.7003,125.7102,17745.0
2024-11-15 14:05:00,126.8,126.99,126.77,126.97,43391.0,125.7102,125.8986,125.6805,125.8787,43391.0
2024-11-15 14:10:00,126.98,127.2,126.97,127.19,41713.0,125.8887,126.1068,125.8787,126.0969,41713.0
2024-11-15 14:15:00,127.19,127.21,126.96,126.97,5430.0,126.0969,126.1167,125.8688,125.8787,5430.0
2024-11-15 14:20:00,126.98,126.99,126.87,126.94,11071.0,125.8887,125.8986,125.7796,125.849,11071.0
2024-11-15 14:25:00,126.92,126.95,126.83,126.88,6333.0,125.8292,125.8589,125.7399,125.7895,6333.0
2024-11-15 14:30:00,126.87,126.94,126.82,126.89,7774.0,125.7796,125.849,125.73,125.7994,7774.0
2024-11-15 14:35:00,126.91,126.99,126.86,126.87,9962.0,125.8193,125.8986,125.7697,125.7796,9962.0
2024-11-15 14:40:00,126.89,127.12,126.86,127.1,14629.0,125.7994,126.0275,125.7697,126.0076,14629.0
2024-11-15 14:45:00,127.06,127.23,127.02,127.1,14059.0,125.968,126.1365,125.9283,126.0076,14059.0
2024-11-15 14:50:00,127.11,127.14,127.0,127.03,9165.0,126.0175,126.0473,125.9085,125.9382,9165.0
2024-11-15 14:55:00,127.02,127.11,127.01,127.08,7713.0,125.9283,126.0175,125.9184,125.9878,7713.0
2024-11-15 15:00:00,127.07,127.14,126.94,126.99,28271.0,125.9779,126.0473,125.849,125.8986,28271.0
2024-11-15 15:05:00,127.0,127.09,126.92,127.01,12523.0,125.9085,125.9977,125.8292,125.9184,12523.0
2024-11-15 15:10:00,126.99,127.04,126.98,127.01,10129.0,125.8986,125.9481,125.8887,125.9184,10129.0
2024-11-15 15:15:00,127.01,127.05,126.93,126.94,16628.0,125.9184,125.9581,125.8391,125.849,16628.0
2024-11-15 15:20:00,126.98,127.01,126.91,126.91,20302.0,125.8887,125.9184,125.8193,125.8193,20302.0
2024-11-15 15:25:00,126.9,126.91,126.78,126.8,15826.0,125.8093,125.8193,125.6904,125.7102,15826.0
2024-11-15 15:30:00,126.8,126.83,126.61,126.68,23432.0,125.7102,125.7399,125.5218,125.5912,23432.0
2024-11-15 15:35:00,126.7,126.78,126.68,126.71,35390.0,125.6111,125.6904,125.5912,125.621,35390.0
2024-11-15 15:40:00,126.72,126.73,126.53,126.59,26729.0,125.6309,125.6408,125.4425,125.502,26729.0
2024-11-15 15:45:00,126.59,126.75,126.54,126.65,49308.0,125.502,125.6606,125.4524,125.5615,49308.0
2024-11-15 15:50:00,126.66,127.01,126.63,126.98,46247.0,125.5714,125.9184,125.5417,125.8887,46247.0
2024-11-15 15:55:00,126.94,126.99,126.68,126.74,131502.0,125.849,125.8986,125.5912,125.6507,131502.0
2024-11-18 09:30:00,126.93,127.71,126.83,127.09,73104.0,125.8391,126.6124,125.7399,125.9977,73104.0
2024-11-18 09:35:00,127.34,127.88,127.18,127.57,31634.0,126.2456,126.7809,126.0869,126.4736,31634.0
2024-11-18 09:40:00,127.49,127.88,127.39,127.47,12439.0,126.3943,126.7809,126.2951,126.3744,12439.0
2024-11-18 09:45:00,127.49,127.57,127.12,127.36,24938.0,126.3943,126.4736,126.0275,126.2654,24938.0
2024-11-18 09:50:00,127.38,127.64,127.17,127.41,78426.0,126.2852,126.543,126.077,126.315,78426.0
2024-11-18 09:55:00,127.39,127.56,127.2,127.31,50609.0,126.2951,126.4637,126.1068,126.2158,50609.0
2024-11-18 10:00:00,127.3,127.45,127.22,127.43,25391.0,126.2059,126.3546,126.1266,126.3348,25391.0
2024-11-18 10:05:00,127.43,127.51,127.26,127.3,17323.0,126.3348,126.4141,126.1663,126.2059,17323.0
2024-11-18 10:10:00,127.37,127.37,127.15,127.32,35908.0,126.2753,126.2753,126.0572,126.2257,35908.0
2024-11-18 10:15:00,127.27,127.55,127.2,127.53,15988.0,126.1762,126.4538,126.1068,126.4339,15988.0
2024-11-18 10:20:00,127.58,127.61,127.38,127.5,16936.0,126.4835,126.5132,126.2852,126.4042,16936.0
2024-11-18 10:25:00,127.43,127.58,127.37,127.41,18855.0,126.3348,126.4835,126.2753,126.315,18855.0
2024-11-18 10:30:00,127.43,127.57,127.37,127.54,17208.0,126.3348,126.4736,126.2753,126.4438,17208.0
2024-11-18 10:35:00,127.57,127.61,127.41,127.58,25188.0,126.4736,126.5132,126.315,126.4835,25188.0
2024-11-18 10:40:00,127.56,127.69,127.37,127.66,27116.0,126.4637,126.5926,126.2753,126.5628,27116.0
2024-11-18 10:45:00,127.65,127.69,127.55,127.56,19494.0,126.5529,126.5926,126.4538,126.4637,19494.0
2024-11-18 10:50:00,127.55,127.67,127.33,127.5,40908.0,126.4538,126.5727,126.2357,126.4042,40908.0
2024-11-18 10:55:00,127.5,127.88,127.49,127.88,19300.0,126.4042,126.7809,126.3943,126.7809,19300.0
2024-11-18 11:00:00,127.82,127.95,127.78,127.87,11091.0,126.7214,126.8503,126.6818,126.771,11091.0
2024-11-18 11:05:00,127.91,127.93,127.8,127.93,11090.0,126.8107,126.8305,126.7016,126.8305,11090.0
2024-11-18 11:10:00,127.91,128.06,127.91,128.02,37963.0,126.8107,126.9594,126.8107,126.9197,37963.0
2024-11-18 11:15:00,128.03,128.14,127.99,128.14,12762.0,126.9296,127.0387,126.89,127.0387,12762.0
2024-11-18 11:20:00,128.17,128.26,128.17,128.22,13576.0,127.0684,127.1577,127.0684,127.118,13576.0
2024-11-18 11:25:00,128.2,128.26,128.1,128.13,24375.0,127.0982,127.1577,126.999,127.0288,24375.0
2024-11-18 11:30:00,128.14,128.34,128.11,128.32,26352.0,127.0387,127.237,127.0089,127.2171,26352.0
2024-11-18 11:35:00,128.34,128.37,128.21,128.35,13015.0,127.237,127.2667,127.1081,127.2469,13015.0
2024-11-18 11:40:00,128.35,128.42,128.35,128.4,12470.0,127.2469,127.3163,127.2469,127.2965,12470.0
2024-11-18 11:45:00,128.4,128.41,128.25,128.3,13434.0,127.2965,127.3064,127.1477,127.1973,13434.0
2024-11-18 11:50:00,128.32,128.39,128.2,128.39,12300.0,127.2171,127.2865,127.0982,127.2865,12300.0
2024-11-18 11:55:00,128.4,128.4,128.25,128.34,15586.0,127.2965,127.2965,127.1477,127.237,15586.0
2024-11-18 12:00:00,128.32,128.38,128.18,128.19,8186.0,127.2171,127.2766,127.0783,127.0883,8186.0
2024-11-18 12:05:00,128.19,128.22,128.14,128.17,7845.0,127.0883,127.118,127.0387,127.0684,7845.0
2024-11-18 12:10:00,128.16,128.23,128.05,128.17,13099.0,127.0585,127.1279,126.9495,127.0684,13099.0
2024-11-18 12:15:00,128.19,128.22,128.1,128.13,19385.0,127.0883,127.118,126.999,127.0288,19385.0
2024-11-18 12:20:00,128.13,128.3,128.13,128.29,7928.0,127.0288,127.1973,127.0288,127.1874,7928.0
2024-11-18 12:25:00,128.31,128.35,128.24,128.32,8604.0,127.2072,127.2469,127.1378,127.2171,8604.0
2024-11-18 12:30:00,128.31,128.38,128.27,128.38,11461.0,127.2072,127.2766,127.1676,127.2766,11461.0
2024-11-18 12:35:00,128.38,128.52,128.36,128.52,10603.0,127.2766,127.4154,127.2568,127.4154,10603.0
2024-11-18 12:40:00,128.49,128.64,128.44,128.57,10188.0,127.3857,127.5344,127.3361,127.465,10188.0
2024-11-18 12:45:00,128.6,128.6,128.44,128.53,10032.0,127.4947,127.4947,127.3361,127.4253,10032.0
2024-11-18 12:50:00,128.51,128.62,128.51,128.62,7433.0,127.4055,127.5146,127.4055,127.5146,7433.0
2024-11-18 12:55:00,128.6,128.71,128.59,128.66,11178.0,127.4947,127.6038,127.4848,127.5542,11178.0
2024-11-18 13:00:00,128.66,128.72,128.53,128.54,14497.0,127.5542,127.6137,127.4253,127.4353,14497.0
2024-11-18 13:05:00,128.56,128.58,128.51,128.54,8217.0,127.4551,127.4749,127.4055,127.4353,8217.0
2024-11-18 13:10:00,128.57,128.6,128.52,128.54,12064.0,127.465,127.4947,127.4154,127.4353,12064.0
2024-11-18 13:15:00,128.54,128.73,128.52,128.71,26374.0,127.4353,127.6236,127.4154,127.6038,26374.0
2024-11-18 13:20:00,128.72,128.73,128.6,128.63,20802.0,127.6137,127.6236,127.4947,127.5245,20802.0
2024-11-18 13:25:00,128.64,128.7,128.59,128.69,13097.0,127.5344,127.5939,127.4848,127.584,13097.0
2024-11-18 13:30:00,128.68,128.74,128.62,128.66,14551.0,127.574,127.6335,127.5146,127.5542,14551.0
2024-11-18 13:35:00,128.65,128.74,128.65,128.68,14114.0,127.5443,127.6335,127.5443,127.574,14114.0
2024-11-18 13:40:00,128.67,128.7,128.57,128.59,24207.0,127.5641,127.5939,127.465,127.4848,24207.0
2024-11-18 13:45:00,128.59,128.6,128.44,128.55,26907.0,127.4848,127.4947,127.3361,127.4452,26907.0
2024-11-18 13:50:00,128.55,128.67,128.53,128.67,26337.0,127.4452,127.5641,127.4253,127.5641,26337.0
2024-11-18 13:55:00,128.65,128.83,128.65,128.82,23874.0,127.5443,127.7228,127.5443,127.7128,23874.0
2024-11-18 14:00:00,128.82,129.09,128.79,129.09,31359.0,127.7128,127.9805,127.6831,127.9805,31359.0
2024-11-18 14:05:00,129.1,129.12,128.95,129.1,17963.0,127.9904,128.0103,127.8417,127.9904,17963.0
2024-11-18 14:10:00,129.09,129.11,128.98,129.0,20968.0,127.9805,128.0004,127.8715,127.8913,20968.0
2024-11-18 14:15:00,129.0,129.06,128.94,128.99,18806.0,127.8913,127.9508,127.8318,127.8814,18806.0
2024-11-18 14:20:00,129.02,129.02,128.9,128.97,20537.0,127.9111,127.9111,127.7922,127.8616,20537.0
2024-11-18 14:25:00,128.98,129.0,128.88,128.91,21859.0,127.8715,127.8913,127.7723,127.8021,21859.0
2024-11-18 14:30:00,128.89,129.01,128.86,128.96,25331.0,127.7822,127.9012,127.7525,127.8516,25331.0
2024-11-18 14:35:00,129.0,129.0,128.85,128.87,23487.0,127.8913,127.8913,127.7426,127.7624,23487.0
2024-11-18 14:40:00,128.87,129.03,128.86,128.99,28848.0,127.7624,127.921,127.7525,127.8814,28848.0
2024-11-18 14:45:00,129.0,129.07,129.0,129.0,13131.0,127.8913,127.9607,127.8913,127.8913,13131.0
2024-11-18 14:50:00,129.02,129.15,129.0,129.1,17066.0,127.9111,128.04,127.8913,127.9904,17066.0
2024-11-18 14:55:00,129.12,129.15,129.07,129.09,15666.0,128.0103,128.04,127.9607,127.9805,15666.0
2024-11-18 15:00:00,129.08,129.22,129.07,129.22,19462.0,127.9706,128.1094,127.9607,128.1094,19462.0
2024-11-18 15:05:00,129.22,129.28,129.16,129.28,19627.0,128.1094,128.1689,128.0499,128.1689,19627.0
2024-11-18 15:10:00,129.28,129.45,129.28,129.44,36480.0,128.1689,128.3374,128.1689,128.3275,36480.0
2024-11-18 15:15:00,129.44,129.45,129.39,129.42,16412.0,128.3275,128.3374,128.2779,128.3077,16412.0
2024-11-18 15:20:00,129.41,129.47,129.25,129.28,33231.0,128.2978,128.3573,128.1391,128.1689,33231.0
2024-11-18 15:25:00,129.29,129.34,129.23,129.28,27539.0,128.1788,128.2284,128.1193,128.1689,27539.0
2024-11-18 15:30:00,129.28,129.32,129.18,129.22,53018.0,128.1689,128.2085,128.0698,128.1094,53018.0
2024-11-18 15:35:00,129.21,129.23,129.08,129.18,38121.0,128.0995,128.1193,127.9706,128.0698,38121.0
2024-11-18 15:40:00,129.19,129.27,129.17,129.27,36645.0,128.0797,128.159,128.0598,128.159,36645.0
2024-11-18 15:45:00,129.27,129.36,129.18,129.27,46232.0,128.159,128.2482,128.0698,128.159,46232.0
2024-11-18 15:50:00,129.24,129.28,128.99,129.09,107631.0,128.1292,128.1689,127.8814,127.9805,107631.0
2024-11-18 15:55:00,129.08,129.25,129.05,129.18,226715.0,127.9706,128.1391,127.9409,128.0698,226715.0
2024-11-19 09:30:00,127.2,127.67,127.2,127.6,54448.0,126.1068,126.5727,126.1068,126.5033,54448.0
2024-11-19 09:35:00,127.5,127.7,127.28,127.42,42109.0,126.4042,126.6025,126.1861,126.3249,42109.0
2024-11-19 09:40:00,127.48,127.85,127.39,127.85,17166.0,126.3844,126.7512,126.2951,126.7512,17166.0
2024-11-19 09:45:00,127.85,128.32,127.6,127.73,81528.0,126.7512,127.2171,126.5033,126.6322,81528.0
2024-11-19 09:50:00,127.73,127.91,127.56,127.69,22915.0,126.6322,126.8107,126.4637,126.5926,22915.0
2024-11-19 09:55:00,127.71,128.21,127.62,128.09,14913.0,126.6124,127.1081,126.5232,126.9891,14913.0
2024-11-19 10:00:00,127.93,128.09,127.79,128.02,50636.0,126.8305,126.9891,126.6917,126.9197,50636.0
2024-11-19 10:05:00,128.03,128.16,127.99,128.16,10289.0,126.9296,127.0585,126.89,127.0585,10289.0
2024-11-19 10:10:00,128.18,128.21,128.0,128.04,11163.0,127.0783,127.1081,126.8999,126.9395,11163.0
2024-11-19 10:15:00,128.04,128.22,127.95,128.22,16486.0,126.9395,127.118,126.8503,127.118,16486.0
2024-11-19 10:20:00,128.18,128.28,128.07,128.2,10277.0,127.0783,127.1775,126.9693,127.0982,10277.0
2024-11-19 10:25:00,128.18,128.44,128.18,128.44,6692.0,127.0783,127.3361,127.0783,127.3361,6692.0
2024-11-19 10:30:00,128.39,128.62,128.38,128.6,33053.0,127.2865,127.5146,127.2766,127.4947,33053.0
2024-11-19 10:35:00,128.6,128.75,128.5,128.7,14964.0,127.4947,127.6434,127.3956,127.5939,14964.0
2024-11-19 10:40:00,128.71,128.77,128.61,128.76,25028.0,127.6038,127.6633,127.5046,127.6534,25028.0
2024-11-19 10:45:00,128.8,128.86,128.69,128.74,59235.0,127.693,127.7525,127.584,127.6335,59235.0
2024-11-19 10:50:00,128.76,128.77,128.64,128.65,17859.0,127.6534,127.6633,127.5344,127.5443,17859.0
2024-11-19 10:55:00,128.68,128.87,128.64,128.84,14457.0,127.574,127.7624,127.5344,127.7327,14457.0
2024-11-19 11:00:00,128.84,128.96,128.75,128.8,7236.0,127.7327,127.8516,127.6434,127.693,7236.0
2024-11-19 11:05:00,128.79,128.89,128.76,128.8,11114.0,127.6831,127.7822,127.6534,127.693,11114.0
2024-11-19 11:10:00,128.82,128.91,128.76,128.81,36643.0,127.7128,127.8021,127.6534,127.7029,36643.0
2024-11-19 11:15:00,128.81,128.87,128.7,128.82,10436.0,127.7029,127.7624,127.5939,127.7128,10436.0
2024-11-19 11:20:00,128.86,128.97,128.83,128.97,30316.0,127.7525,127.8616,127.7228,127.8616,30316.0
2024-11-19 11:25:00,128.95,129.0,128.84,129.0,7594.0,127.8417,127.8913,127.7327,127.8913,7594.0
2024-11-19 11:30:00,129.0,129.04,128.88,129.0,9816.0,127.8913,127.931,127.7723,127.8913,9816.0
2024-11-19 11:35:00,128.99,129.04,128.85,128.89,9215.0,127.8814,127.931,127.7426,127.7822,9215.0
2024-11-19 11:40:00,128.92,128.94,128.8,128.93,13582.0,127.812,127.8318,127.693,127.8219,13582.0
2024-11-19 11:45:00,128.89,128.98,128.84,128.87,8220.0,127.7822,127.8715,127.7327,127.7624,8220.0
2024-11-19 11:50:00,128.84,128.9,128.74,128.88,11560.0,127.7327,127.7922,127.6335,127.7723,11560.0
2024-11-19 11:55:00,128.83,129.01,128.83,128.98,4200.0,127.7228,127.9012,127.7228,127.8715,4200.0
2024-11-19 12:00:00,128.98,129.07,128.96,128.97,11997.0,127.8715,127.9607,127.8516,127.8616,11997.0
2024-11-19 12:05:00,129.02,129.12,128.99,129.12,8264.0,127.9111,128.0103,127.8814,128.0103,8264.0
2024-11-19 12:10:00,129.11,129.17,129.03,129.12,14335.0,128.0004,128.0598,127.921,128.0103,14335.0
2024-11-19 12:15:00,129.07,129.12,129.03,129.12,7151.0,127.9607,128.0103,127.921,128.0103,7151.0
2024-11-19 12:20:00,129.12,129.2,129.02,129.07,17394.0,128.0103,128.0896,127.9111,127.9607,17394.0
2024-11-19 12:25:00,129.08,129.2,129.07,129.19,7798.0,127.9706,128.0896,127.9607,128.0797,7798.0
2024-11-19 12:30:00,129.2,129.28,129.14,129.24,12542.0,128.0896,128.1689,128.0301,128.1292,12542.0
2024-11-19 12:35:00,129.22,129.28,129.19,129.25,9506.0,128.1094,128.1689,128.0797,128.1391,9506.0
2024-11-19 12:40:00,129.24,129.26,129.19,129.23,11922.0,128.1292,128.1491,128.0797,128.1193,11922.0
2024-11-19 12:45:00,129.2,129.22,129.11,129.12,7799.0,128.0896,128.1094,128.0004,128.0103,7799.0
2024-11-19 12:50:00,129.13,129.17,129.08,129.14,12670.0,128.0202,128.0598,127.9706,128.0301,12670.0
2024-11-19 12:55:00,129.16,129.2,129.1,129.15,13378.0,128.0499,128.0896,127.9904,128.04,13378.0
2024-11-19 13:00:00,129.15,129.17,129.1,129.12,9665.0,128.04,128.0598,127.9904,128.0103,9665.0
2024-11-19 13:05:00,129.1,129.17,129.04,129.16,10802.0,127.9904,128.0598,127.931,128.0499,10802.0
2024-11-19 13:10:00,129.16,129.19,129.02,129.04,9701.0,128.0499,128.0797,127.9111,127.931,9701.0
2024-11-19 13:15:00,129.08,129.14,128.98,129.0,55933.0,127.9706,128.0301,127.8715,127.8913,55933.0
2024-11-19 13:20:00,128.99,129.05,128.94,129.03,13055.0,127.8814,127.9409,127.8318,127.921,13055.0
2024-11-19 13:25:00,129.05,129.11,129.03,129.06,10394.0,127.9409,128.0004,127.921,127.9508,10394.0
2024-11-19 13:30:00,129.06,129.07,129.02,129.03,8286.0,127.9508,127.9607,127.9111,127.921,8286.0
2024-11-19 13:35:00,129.03,129.04,128.9,129.03,11170.0,127.921,127.931,127.7922,127.921,11170.0
2024-11-19 13:40:00,129.0,129.05,128.95,129.03,12273.0,127.8913,127.9409,127.8417,127.921,12273.0
2024-11-19 13:45:00,129.05,129.3,129.04,129.29,14608.0,127.9409,128.1887,127.931,128.1788,14608.0
2024-11-19 13:50:00,129.29,129.38,129.23,129.32,21481.0,128.1788,128.268,128.1193,128.2085,21481.0
2024-11-19 13:55:00,129.33,129.34,129.24,129.33,8144.0,128.2185,128.2284,128.1292,128.2185,8144.0
2024-11-19 14:00:00,129.34,129.38,129.31,129.38,10321.0,128.2284,128.268,128.1986,128.268,10321.0
2024-11-19 14:05:00,129.38,129.38,129.23,129.37,24311.0,128.268,128.268,128.1193,128.2581,24311.0
2024-11-19 14:10:00,129.34,129.39,129.28,129.34,11817.0,128.2284,128.2779,128.1689,128.2284,11817.0
2024-11-19 14:15:00,129.33,129.34,129.26,129.31,19895.0,128.2185,128.2284,128.1491,128.1986,19895.0
2024-11-19 14:20:00,129.32,129.41,129.3,129.41,15546.0,128.2085,128.2978,128.1887,128.2978,15546.0
2024-11-19 14:25:00,129.36,129.36,129.24,129.29,17462.0,128.2482,128.2482,128.1292,128.1788,17462.0
2024-11-19 14:30:00,129.28,129.31,129.05,129.11,12180.0,128.1689,128.1986,127.9409,128.0004,12180.0
2024-11-19 14:35:00,129.09,129.13,128.99,129.12,14696.0,127.9805,128.0202,127.8814,128.0103,14696.0
2024-11-19 14:40:00,129.12,129.12,129.0,129.06,6398.0,128.0103,128.0103,127.8913,127.9508,6398.0
2024-11-19 14:45:00,129.06,129.12,129.05,129.09,18506.0,127.9508,128.0103,127.9409,127.9805,18506.0
2024-11-19 14:50:00,129.11,129.19,129.11,129.19,13408.0,128.0004,128.0797,128.0004,128.0797,13408.0
2024-11-19 14:55:00,129.17,129.26,129.17,129.22,21041.0,128.0598,128.1491,128.0598,128.1094,21041.0
2024-11-19 15:00:00,129.24,129.33,129.23,129.33,20368.0,128.1292,128.2185,128.1193,128.2185,20368.0
2024-11-19 15:05:00,129.33,129.38,129.26,129.31,13351.0,128.2185,128.268,128.1491,128.1986,13351.0
2024-11-19 15:10:00,129.31,129.4,129.3,129.32,14279.0,128.1986,128.2879,128.1887,128.2085,14279.0
2024-11-19 15:15:00,129.34,129.42,129.34,129.34,23861.0,128.2284,128.3077,128.2284,128.2284,23861.0
2024-11-19 15:20:00,129.31,129.4,129.31,129.38,22957.0,128.1986,128.2879,128.1986,128.268,22957.0
2024-11-19 15:25:00,129.39,129.52,129.38,129.52,28474.0,128.2779,128.4068,128.268,128.4068,28474.0
2024-11-19 15:30:00,129.52,129.55,129.46,129.54,49450.0,128.4068,128.4366,128.3473,128.4267,49450.0
2024-11-19 15:35:00,129.54,129.59,129.51,129.59,27683.0,128.4267,128.4762,128.3969,128.4762,27683.0
2024-11-19 15:40:00,129.57,129.66,129.57,129.6,40628.0,128.4564,128.5456,128.4564,128.4861,40628.0
2024-11-19 15:45:00,129.59,129.64,129.48,129.59,46633.0,128.4762,128.5258,128.3672,128.4762,46633.0
2024-11-19 15:50:00,129.59,129.65,129.47,129.47,70496.0,128.4762,128.5357,128.3573,128.3573,70496.0
2024-11-19 15:55:00,129.48,129.62,129.45,129.55,153985.0,128.3672,128.506,128.3374,128.4366,153985.0
2024-11-20 09:30:00,130.1,130.57,129.79,130.06,85884.0,128.9818,129.4478,128.6745,128.9422,85884.0
2024-11-20 09:35:00,129.95,130.09,129.81,129.94,27357.0,128.8331,128.9719,128.6943,128.8232,27357.0
2024-11-20 09:40:00,129.93,130.01,129.44,129.84,33119.0,128.8133,128.8926,128.3275,128.7241,33119.0
2024-11-20 09:45:00,129.84,129.96,129.69,129.71,12928.0,128.7241,128.843,128.5754,128.5952,12928.0
2024-11-20 09:50:00,129.63,129.79,129.48,129.49,10942.0,128.5159,128.6745,128.3672,128.3771,10942.0
2024-11-20 09:55:00,129.55,129.6,129.28,129.31,19109.0,128.4366,128.4861,128.1689,128.1986,19109.0
2024-11-20 10:00:00,129.3,129.35,128.92,128.97,13700.0,128.1887,128.2383,127.812,127.8616,13700.0
2024-11-20 10:05:00,129.0,129.0,128.78,128.86,14005.0,127.8913,127.8913,127.6732,127.7525,14005.0
2024-11-20 10:10:00,128.8,128.84,128.7,128.76,14425.0,127.693,127.7327,127.5939,127.6534,14425.0
2024-11-20 10:15:00,128.75,129.0,128.67,128.96,17683.0,127.6434,127.8913,127.5641,127.8516,17683.0
2024-11-20 10:20:00,128.91,128.99,128.68,128.98,11642.0,127.8021,127.8814,127.574,127.8715,11642.0
2024-11-20 10:25:00,128.97,129.08,128.91,128.99,14659.0,127.8616,127.9706,127.8021,127.8814,14659.0
2024-11-20 10:30:00,129.03,129.22,128.98,129.18,13370.0,127.921,128.1094,127.8715,128.0698,13370.0
2024-11-20 10:35:00,129.18,129.18,129.02,129.11,8244.0,128.0698,128.0698,127.9111,128.0004,8244.0
2024-11-20 10:40:00,129.12,129.13,128.75,128.81,22080.0,128.0103,128.0202,127.6434,127.7029,22080.0
2024-11-20 10:45:00,128.78,128.92,128.69,128.81,19770.0,127.6732,127.812,127.584,127.7029,19770.0
2024-11-20 10:50:00,128.82,129.03,128.75,129.02,33294.0,127.7128,127.921,127.6434,127.9111,33294.0
2024-11-20 10:55:00,129.02,129.2,129.02,129.18,9641.0,127.9111,128.0896,127.9111,128.0698,9641.0
2024-11-20 11:00:00,129.2,129.21,129.11,129.17,17096.0,128.0896,128.0995,128.0004,128.0598,17096.0
2024-11-20 11:05:00,129.18,129.21,129.05,129.12,17146.0,128.0698,128.0995,127.9409,128.0103,17146.0
2024-11-20 11:10:00,129.13,129.2,128.95,129.1,13497.0,128.0202,128.0896,127.8417,127.9904,13497.0
2024-11-20 11:15:00,129.08,129.21,129.02,129.21,16952.0,127.9706,128.0995,127.9111,128.0995,16952.0
2024-11-20 11:20:00,129.2,129.25,129.05,129.13,15139.0,128.0896,128.1391,127.9409,128.0202,15139.0
2024-11-20 11:25:00,129.13,129.13,128.71,128.74,52764.0,128.0202,128.0202,127.6038,127.6335,52764.0
2024-11-20 11:30:00,128.74,128.89,128.66,128.89,16865.0,127.6335,127.7822,127.5542,127.7822,16865.0
2024-11-20 11:35:00,128.89,128.95,128.69,128.92,10820.0,127.7822,127.8417,127.584,127.812,10820.0
2024-11-20 11:40:00,128.91,128.97,128.84,128.97,8496.0,127.8021,127.8616,127.7327,127.8616,8496.0
2024-11-20 11:45:00,128.95,129.03,128.9,129.03,14670.0,127.8417,127.921,127.7922,127.921,14670.0
2024-11-20 11:50:00,129.03,129.22,128.98,129.17,23175.0,127.921,128.1094,127.8715,128.0598,23175.0
2024-11-20 11:55:00,129.16,129.2,129.09,129.14,9616.0,128.0499,128.0896,127.9805,128.0301,9616.0
2024-11-20 12:00:00,129.14,129.19,128.87,128.87,15344.0,128.0301,128.0797,127.7624,127.7624,15344.0
2024-11-20 12:05:00,128.88,128.89,128.75,128.82,10839.0,127.7723,127.7822,127.6434,127.7128,10839.0
2024-11-20 12:10:00,128.8,128.84,128.74,128.78,14355.0,127.693,127.7327,127.6335,127.6732,14355.0
2024-11-20 12:15:00,128.78,128.84,128.75,128.77,6891.0,127.6732,127.7327,127.6434,127.6633,6891.0
2024-11-20 12:20:00,128.75,128.76,128.57,128.66,9220.0,127.6434,127.6534,127.465,127.5542,9220.0
2024-11-20 12:25:00,128.66,128.77,128.6,128.76,8255.0,127.5542,127.6633,127.4947,127.6534,8255.0
2024-11-20 12:30:00,128.74,128.85,128.74,128.84,14808.0,127.6335,127.7426,127.6335,127.7327,14808.0
2024-11-20 12:35:00,128.84,128.95,128.83,128.94,9623.0,127.7327,127.8417,127.7228,127.8318,9623.0
2024-11-20 12:40:00,128.95,129.02,128.94,128.98,10204.0,127.8417,127.9111,127.8318,127.8715,10204.0
2024-11-20 12:45:00,128.99,129.1,128.96,129.1,6432.0,127.8814,127.9904,127.8516,127.9904,6432.0
2024-11-20 12:50:00,129.1,129.14,128.95,128.95,9687.0,127.9904,128.0301,127.8417,127.8417,9687.0
2024-11-20 12:55:00,128.92,129.0,128.86,128.93,9055.0,127.812,127.8913,127.7525,127.8219,9055.0
2024-11-20 13:00:00,128.93,129.0,128.92,128.95,9536.0,127.8219,127.8913,127.812,127.8417,9536.0
2024-11-20 13:05:00,128.97,128.98,128.86,128.91,12976.0,127.8616,127.8715,127.7525,127.8021,12976.0
2024-11-20 13:10:00,128.92,128.94,128.88,128.88,6964.0,127.812,127.8318,127.7723,127.7723,6964.0
2024-11-20 13:15:00,128.86,128.96,128.82,128.82,7354.0,127.7525,127.8516,127.7128,127.7128,7354.0
2024-11-20 13:20:00,128.83,128.88,128.73,128.82,10485.0,127.7228,127.7723,127.6236,127.7128,10485.0
2024-11-20 13:25:00,128.84,128.86,128.78,128.84,6202.0,127.7327,127.7525,127.6732,127.7327,6202.0
2024-11-20 13:30:00,128.84,128.84,128.7,128.7,7123.0,127.7327,127.7327,127.5939,127.5939,7123.0
2024-11-20 13:35:00,128.69,128.75,128.62,128.64,8093.0,127.584,127.6434,127.5146,127.5344,8093.0
2024-11-20 13:40:00,128.63,128.69,128.59,128.61,5960.0,127.5245,127.584,127.4848,127.5046,5960.0
2024-11-20 13:45:00,128.59,128.61,128.49,128.61,8085.0,127.4848,127.5046,127.3857,127.5046,8085.0
2024-11-20 13:50:00,128.62,128.66,128.58,128.64,8393.0,127.5146,127.5542,127.4749,127.5344,8393.0
2024-11-20 13:55:00,128.63,128.63,128.53,128.56,7803.0,127.5245,127.5245,127.4253,127.4551,7803.0
2024-11-20 14:00:00,128.56,128.64,128.53,128.6,6758.0,127.4551,127.5344,127.4253,127.4947,6758.0
2024-11-20 14:05:00,128.62,128.66,128.58,128.59,10776.0,127.5146,127.5542,127.4749,127.4848,10776.0
2024-11-20 14:10:00,128.58,128.66,128.58,128.58,11909.0,127.4749,127.5542,127.4749,127.4749,11909.0
2024-11-20 14:15:00,128.57,128.66,128.54,128.66,9914.0,127.465,127.5542,127.4353,127.5542,9914.0
2024-11-20 14:20:00,128.7,128.73,128.66,128.68,9728.0,127.5939,127.6236,127.5542,127.574,9728.0
2024-11-20 14:25:00,128.7,128.82,128.7,128.79,8809.0,127.5939,127.7128,127.5939,127.6831,8809.0
2024-11-20 14:30:00,128.81,128.94,128.81,128.93,11364.0,127.7029,127.8318,127.7029,127.8219,11364.0
2024-11-20 14:35:00,128.93,128.98,128.89,128.92,8904.0,127.8219,127.8715,127.7822,127.812,8904.0
2024-11-20 14:40:00,128.91,129.0,128.89,129.0,9507.0,127.8021,127.8913,127.7822,127.8913,9507.0
2024-11-20 14:45:00,129.0,129.07,128.99,129.01,8816.0,127.8913,127.9607,127.8814,127.9012,8816.0
2024-11-20 14:50:00,129.01,129.07,128.95,128.96,15256.0,127.9012,127.9607,127.8417,127.8516,15256.0
2024-11-20 14:55:00,128.95,128.97,128.92,128.95,6578.0,127.8417,127.8616,127.812,127.8417,6578.0
2024-11-20 15:00:00,128.96,129.03,128.89,129.0,10260.0,127.8516,127.921,127.7822,127.8913,10260.0
2024-11-20 15:05:00,129.0,129.03,128.98,129.0,7827.0,127.8913,127.921,127.8715,127.8913,7827.0
2024-11-20 15:10:00,129.0,129.14,128.98,129.14,10989.0,127.8913,128.0301,127.8715,128.0301,10989.0
2024-11-20 15:15:00,129.13,129.2,129.13,129.18,11394.0,128.0202,128.0896,128.0202,128.0698,11394.0
2024-11-20 15:20:00,129.14,129.15,129.09,129.15,8614.0,128.0301,128.04,127.9805,128.04,8614.0
2024-11-20 15:25:00,129.15,129.17,129.06,129.08,20338.0,128.04,128.0598,127.9508,127.9706,20338.0
2024-11-20 15:30:00,129.09,129.27,129.08,129.25,21158.0,127.9805,128.159,127.9706,128.1391,21158.0
2024-11-20 15:35:00,129.25,129.31,129.05,129.11,17297.0,128.1391,128.1986,127.9409,128.0004,17297.0
2024-11-20 15:40:00,129.12,129.18,128.95,129.0,18380.0,128.0103,128.0698,127.8417,127.8913,18380.0
2024-11-20 15:45:00,129.0,129.11,128.89,129.06,42108.0,127.8913,128.0004,127.7822,127.9508,42108.0
2024-11-20 15:50:00,129.06,129.14,128.95,129.03,45383.0,127.9508,128.0301,127.8417,127.921,45383.0
2024-11-20 15:55:00,129.01,129.12,128.88,129.1,133828.0,127.9012,128.0103,127.7723,127.9904,133828.0
2024-11-21 09:30:00,129.03,129.53,128.75,129.25,56718.0,127.921,128.4167,127.6434,128.1391,56718.0
2024-11-21 09:35:00,129.09,129.27,128.71,128.82,12746.0,127.9805,128.159,127.6038,127.7128,12746.0
2024-11-21 09:40:00,128.9,129.05,128.72,129.0,11964.0,127.7922,127.9409,127.6137,127.8913,11964.0
2024-11-21 09:45:00,129.06,129.37,129.06,129.18,22682.0,127.9508,128.2581,127.9508,128.0698,22682.0
2024-11-21 09:50:00,129.18,129.3,129.11,129.18,24169.0,128.0698,128.1887,128.0004,128.0698,24169.0
2024-11-21 09:55:00,129.13,129.39,129.11,129.18,21376.0,128.0202,128.2779,128.0004,128.0698,21376.0
2024-11-21 10:00:00,129.18,129.22,128.98,129.05,33831.0,128.0698,128.1094,127.8715,127.9409,33831.0
2024-11-21 10:05:00,129.08,129.32,128.92,129.31,21389.0,127.9706,128.2085,127.812,128.1986,21389.0
2024-11-21 10:10:00,129.34,129.76,129.32,129.72,10970.0,128.2284,128.6448,128.2085,128.6051,10970.0
2024-11-21 10:15:00,129.72,129.8,129.55,129.75,10635.0,128.6051,128.6844,128.4366,128.6349,10635.0
2024-11-21 10:20:00,129.74,129.86,129.51,129.7,20735.0,128.6249,128.7439,128.3969,128.5853,20735.0
2024-11-21 10:25:00,129.84,129.84,129.32,129.34,11216.0,128.7241,128.7241,128.2085,128.2284,11216.0
2024-11-21 10:30:00,129.29,129.39,129.16,129.16,14243.0,128.1788,128.2779,128.0499,128.0499,14243.0
2024-11-21 10:35:00,129.18,129.52,129.18,129.46,7701.0,128.0698,128.4068,128.0698,128.3473,7701.0
2024-11-21 10:40:00,129.44,129.71,129.43,129.64,10491.0,128.3275,128.5952,128.3176,128.5258,10491.0
2024-11-21 10:45:00,129.58,129.93,129.5,129.91,7316.0,128.4663,128.8133,128.387,128.7935,7316.0
2024-11-21 10:50:00,129.86,129.86,129.7,129.8,18441.0,128.7439,128.7439,128.5853,128.6844,18441.0
2024-11-21 10:55:00,129.84,130.04,129.78,129.88,14425.0,128.7241,128.9224,128.6646,128.7637,14425.0
2024-11-21 11:00:00,129.9,130.03,129.85,129.98,11903.0,128.7836,128.9124,128.734,128.8629,11903.0
2024-11-21 11:05:00,129.83,129.89,129.8,129.81,4035.0,128.7142,128.7736,128.6844,128.6943,4035.0
2024-11-21 11:10:00,129.79,129.92,129.76,129.87,7581.0,128.6745,128.8034,128.6448,128.7538,7581.0
2024-11-21 11:15:00,129.84,129.93,129.8,129.8,10141.0,128.7241,128.8133,128.6844,128.6844,10141.0
2024-11-21 11:20:00,129.8,130.04,129.79,129.99,11900.0,128.6844,128.9224,128.6745,128.8728,11900.0
2024-11-21 11:25:00,130.02,130.07,129.95,130.0,11011.0,128.9025,128.9521,128.8331,128.8827,11011.0
2024-11-21 11:30:00,130.01,130.1,129.91,129.91,10970.0,128.8926,128.9818,128.7935,128.7935,10970.0
2024-11-21 11:35:00,129.91,129.92,129.72,129.79,10501.0,128.7935,128.8034,128.6051,128.6745,10501.0
2024-11-21 11:40:00,129.81,129.88,129.75,129.77,10570.0,128.6943,128.7637,128.6349,128.6547,10570.0
2024-11-21 11:45:00,129.76,129.76,129.52,129.61,8347.0,128.6448,128.6448,128.4068,128.4961,8347.0
2024-11-21 11:50:00,129.61,129.61,129.52,129.52,4602.0,128.4961,128.4961,128.4068,128.4068,4602.0
2024-11-21 11:55:00,129.52,129.58,129.46,129.57,10903.0,128.4068,128.4663,128.3473,128.4564,10903.0
2024-11-21 12:00:00,129.56,129.62,129.45,129.61,9828.0,128.4465,128.506,128.3374,128.4961,9828.0
2024-11-21 12:05:00,129.61,129.7,129.59,129.68,12171.0,128.4961,128.5853,128.4762,128.5655,12171.0
2024-11-21 12:10:00,129.69,129.71,129.59,129.68,8713.0,128.5754,128.5952,128.4762,128.5655,8713.0
2024-11-21 12:15:00,129.65,129.69,129.55,129.58,10261.0,128.5357,128.5754,128.4366,128.4663,10261.0
2024-11-21 12:20:00,129.57,129.6,129.45,129.57,8908.0,128.4564,128.4861,128.3374,128.4564,8908.0
2024-11-21 12:25:00,129.56,129.78,129.51,129.68,9961.0,128.4465,128.6646,128.3969,128.5655,9961.0
2024-11-21 12:30:00,129.68,129.75,129.64,129.66,7491.0,128.5655,128.6349,128.5258,128.5456,7491.0
2024-11-21 12:35:00,129.65,129.66,129.54,129.58,8384.0,128.5357,128.5456,128.4267,128.4663,8384.0
2024-11-21 12:40:00,129.57,129.76,129.55,129.74,12862.0,128.4564,128.6448,128.4366,128.6249,12862.0
2024-11-21 12:45:00,129.74,129.8,129.66,129.71,12620.0,128.6249,128.6844,128.5456,128.5952,12620.0
2024-11-21 12:50:00,129.68,129.83,129.67,129.81,5095.0,128.5655,128.7142,128.5555,128.6943,5095.0
2024-11-21 12:55:00,129.78,129.78,129.65,129.73,10234.0,128.6646,128.6646,128.5357,128.615,10234.0
2024-11-21 13:00:00,129.73,129.77,129.72,129.76,5801.0,128.615,128.6547,128.6051,128.6448,5801.0
2024-11-21 13:05:00,129.74,129.94,129.74,129.92,11393.0,128.6249,128.8232,128.6249,128.8034,11393.0
2024-11-21 13:10:00,129.93,129.94,129.81,129.85,10292.0,128.8133,128.8232,128.6943,128.734,10292.0
2024-11-21 13:15:00,129.85,129.85,129.76,129.83,8054.0,128.734,128.734,128.6448,128.7142,8054.0
2024-11-21 13:20:00,129.81,129.83,129.73,129.79,9284.0,128.6943,128.7142,128.615,128.6745,9284.0
2024-11-21 13:25:00,129.8,129.84,129.69,129.83,10455.0,128.6844,128.7241,128.5754,128.7142,10455.0
2024-11-21 13:30:00,129.82,129.84,129.75,129.77,6652.0,128.7042,128.7241,128.6349,128.6547,6652.0
2024-11-21 13:35:00,129.77,129.77,129.62,129.62,7678.0,128.6547,128.6547,128.506,128.506,7678.0
2024-11-21 13:40:00,129.59,129.67,129.58,129.63,10530.0,128.4762,128.5555,128.4663,128.5159,10530.0
2024-11-21 13:45:00,129.6,129.61,129.49,129.5,5354.0,128.4861,128.4961,128.3771,128.387,5354.0
2024-11-21 13:50:00,129.5,129.53,129.42,129.49,11197.0,128.387,128.4167,128.3077,128.3771,11197.0
2024-11-21 13:55:00,129.49,129.55,129.46,129.51,11766.0,128.3771,128.4366,128.3473,128.3969,11766.0
2024-11-21 14:00:00,129.49,129.57,129.46,129.56,7708.0,128.3771,128.4564,128.3473,128.4465,7708.0
2024-11-21 14:05:00,129.54,129.54,129.42,129.42,9582.0,128.4267,128.4267,128.3077,128.3077,9582.0
2024-11-21 14:10:00,129.41,129.44,129.34,129.44,10334.0,128.2978,128.3275,128.2284,128.3275,10334.0
2024-11-21 14:15:00,129.42,129.45,129.36,129.41,9963.0,128.3077,128.3374,128.2482,128.2978,9963.0
2024-11-21 14:20:00,129.4,129.58,129.4,129.54,9253.0,128.2879,128.4663,128.2879,128.4267,9253.0
2024-11-21 14:25:00,129.56,129.62,129.5,129.62,10225.0,128.4465,128.506,128.387,128.506,10225.0
2024-11-21 14:30:00,129.62,129.62,129.45,129.46,9181.0,128.506,128.506,128.3374,128.3473,9181.0
2024-11-21 14:35:00,129.47,129.52,129.46,129.47,9886.0,128.3573,128.4068,128.3473,128.3573,9886.0
2024-11-21 14:40:00,129.45,129.49,129.43,129.44,7629.0,128.3374,128.3771,128.3176,128.3275,7629.0
2024-11-21 14:45:00,129.44,129.49,129.41,129.41,10212.0,128.3275,128.3771,128.2978,128.2978,10212.0
2024-11-21 14:50:00,129.43,129.48,129.36,129.45,12726.0,128.3176,128.3672,128.2482,128.3374,12726.0
2024-11-21 14:55:00,129.46,129.57,129.46,129.56,9230.0,128.3473,128.4564,128.3473,128.4465,9230.0
2024-11-21 15:00:00,129.58,129.61,129.53,129.56,11981.0,128.4663,128.4961,128.4167,128.4465,11981.0
2024-11-21 15:05:00,129.56,129.64,129.55,129.61,13803.0,128.4465,128.5258,128.4366,128.4961,13803.0
2024-11-21 15:10:00,129.63,129.66,129.58,129.59,19357.0,128.5159,128.5456,128.4663,128.4762,19357.0
2024-11-21 15:15:00,129.58,129.59,129.18,129.21,20215.0,128.4663,128.4762,128.0698,128.0995,20215.0
2024-11-21 15:20:00,129.19,129.21,129.07,129.07,34462.0,128.0797,128.0995,127.9607,127.9607,34462.0
2024-11-21 15:25:00,129.06,129.08,128.94,128.97,28842.0,127.9508,127.9706,127.8318,127.8616,28842.0
2024-11-21 15:30:00,128.97,128.97,128.74,128.76,46557.0,127.8616,127.8616,127.6335,127.6534,46557.0
2024-11-21 15:35:00,128.76,128.8,128.6,128.72,30301.0,127.6534,127.693,127.4947,127.6137,30301.0
2024-11-21 15:40:00,128.76,128.77,128.63,128.77,31307.0,127.6534,127.6633,127.5245,127.6633,31307.0
2024-11-21 15:45:00,128.78,128.81,128.69,128.78,40066.0,127.6732,127.7029,127.584,127.6732,40066.0
2024-11-21 15:50:00,128.79,128.79,128.13,128.36,201038.0,127.6831,127.6831,127.0288,127.2568,201038.0
2024-11-21 15:55:00,128.37,128.37,128.07,128.23,411505.0,127.2667,127.2667,126.9693,127.1279,411505.0
2024-11-22 09:30:00,128.69,129.08,128.21,129.03,33125.0,127.584,127.9706,127.1081,127.921,33125.0
2024-11-22 09:35:00,128.93,129.34,128.68,129.08,9914.0,127.8219,128.2284,127.574,127.9706,9914.0
2024-11-22 09:40:00,129.19,129.57,129.19,129.34,13534.0,128.0797,128.4564,128.0797,128.2284,13534.0
2024-11-22 09:45:00,129.33,130.02,129.33,129.97,9421.0,128.2185,128.9025,128.2185,128.853,9421.0
2024-11-22 09:50:00,129.89,129.93,129.7,129.88,15411.0,128.7736,128.8133,128.5853,128.7637,15411.0
2024-11-22 09:55:00,129.92,130.28,129.75,130.18,25418.0,128.8034,129.1603,128.6349,129.0612,25418.0
2024-11-22 10:00:00,130.29,130.37,130.1,130.21,20861.0,129.1702,129.2495,128.9818,129.0909,20861.0
2024-11-22 10:05:00,130.28,130.43,130.19,130.26,9988.0,129.1603,129.309,129.0711,129.1405,9988.0
2024-11-22 10:10:00,130.21,130.37,130.1,130.18,13059.0,129.0909,129.2495,128.9818,129.0612,13059.0
2024-11-22 10:15:00,130.19,130.38,130.16,130.22,9253.0,129.0711,129.2594,129.0413,129.1008,9253.0
2024-11-22 10:20:00,130.22,130.29,129.9,129.91,38120.0,129.1008,129.1702,128.7836,128.7935,38120.0
2024-11-22 10:25:00,129.94,129.96,129.77,129.96,15247.0,128.8232,128.843,128.6547,128.843,15247.0
2024-11-22 10:30:00,129.91,130.02,129.89,129.98,38722.0,128.7935,128.9025,128.7736,128.8629,38722.0
2024-11-22 10:35:00,129.94,130.24,129.92,130.03,49341.0,128.8232,129.1206,128.8034,128.9124,49341.0
2024-11-22 10:40:00,130.03,130.08,129.95,129.99,12283.0,128.9124,128.962,128.8331,128.8728,12283.0
2024-11-22 10:45:00,130.03,130.07,129.93,129.94,8983.0,128.9124,128.9521,128.8133,128.8232,8983.0
2024-11-22 10:50:00,129.94,130.24,129.93,130.18,5619.0,128.8232,129.1206,128.8133,129.0612,5619.0
2024-11-22 10:55:00,130.16,130.32,130.11,130.27,8990.0,129.0413,129.2,128.9918,129.1504,8990.0
2024-11-22 11:00:00,130.26,130.3,130.08,130.23,7129.0,129.1405,129.1801,128.962,129.1107,7129.0
2024-11-22 11:05:00,130.31,130.31,130.19,130.22,9481.0,129.19,129.19,129.0711,129.1008,9481.0
2024-11-22 11:10:00,130.19,130.23,130.1,130.2,9143.0,129.0711,129.1107,128.9818,129.081,9143.0
2024-11-22 11:15:00,130.2,130.2,129.7,129.7,28035.0,129.081,129.081,128.5853,128.5853,28035.0
2024-11-22 11:20:00,129.7,129.95,129.61,129.89,17935.0,128.5853,128.8331,128.4961,128.7736,17935.0
2024-11-22 11:25:00,129.87,130.09,129.86,130.03,6994.0,128.7538,128.9719,128.7439,128.9124,6994.0
2024-11-22 11:30:00,130.0,130.03,129.83,129.89,6324.0,128.8827,128.9124,128.7142,128.7736,6324.0
2024-11-22 11:35:00,129.89,130.03,129.89,129.96,8447.0,128.7736,128.9124,128.7736,128.843,8447.0
2024-11-22 11:40:00,129.96,129.99,129.92,129.96,6037.0,128.843,128.8728,128.8034,128.843,6037.0
2024-11-22 11:45:00,129.93,130.17,129.91,130.16,11412.0,128.8133,129.0512,128.7935,129.0413,11412.0
2024-11-22 11:50:00,130.14,130.27,130.12,130.2,11509.0,129.0215,129.1504,129.0017,129.081,11509.0
2024-11-22 11:55:00,130.24,130.44,130.24,130.35,8347.0,129.1206,129.3189,129.1206,129.2297,8347.0
2024-11-22 12:00:00,130.36,130.5,130.28,130.5,7208.0,129.2396,129.3784,129.1603,129.3784,7208.0
2024-11-22 12:05:00,130.54,130.6,130.5,130.57,5372.0,129.4181,129.4775,129.3784,129.4478,5372.0
2024-11-22 12:10:00,130.53,130.56,130.45,130.54,6075.0,129.4081,129.4379,129.3288,129.4181,6075.0
2024-11-22 12:15:00,130.53,130.57,130.46,130.46,4467.0,129.4081,129.4478,129.3387,129.3387,4467.0
2024-11-22 12:20:00,130.46,130.54,130.46,130.53,4053.0,129.3387,129.4181,129.3387,129.4081,4053.0
2024-11-22 12:25:00,130.51,130.54,130.48,130.53,5506.0,129.3883,129.4181,129.3586,129.4081,5506.0
2024-11-22 12:30:00,130.53,130.6,130.35,130.36,26841.0,129.4081,129.4775,129.2297,129.2396,26841.0
2024-11-22 12:35:00,130.38,130.41,130.26,130.28,3695.0,129.2594,129.2892,129.1405,129.1603,3695.0
2024-11-22 12:40:00,130.28,130.45,130.28,130.44,4219.0,129.1603,129.3288,129.1603,129.3189,4219.0
2024-11-22 12:45:00,130.43,130.47,130.36,130.44,7413.0,129.309,129.3487,129.2396,129.3189,7413.0
2024-11-22 12:50:00,130.44,130.49,130.39,130.47,3939.0,129.3189,129.3685,129.2694,129.3487,3939.0
2024-11-22 12:55:00,130.47,130.53,130.47,130.48,4308.0,129.3487,129.4081,129.3487,129.3586,4308.0
2024-11-22 13:00:00,130.48,130.52,130.4,130.5,5869.0,129.3586,129.3982,129.2793,129.3784,5869.0
2024-11-22 13:05:00,130.47,130.48,130.43,130.47,3295.0,129.3487,129.3586,129.309,129.3487,3295.0
2024-11-22 13:10:00,130.46,130.48,130.39,130.39,6138.0,129.3387,129.3586,129.2694,129.2694,6138.0
2024-11-22 13:15:00,130.39,130.46,130.38,130.38,4671.0,129.2694,129.3387,129.2594,129.2594,4671.0
2024-11-22 13:20:00,130.37,130.41,130.35,130.37,3997.0,129.2495,129.2892,129.2297,129.2495,3997.0
2024-11-22 13:25:00,130.4,130.4,130.24,130.24,3529.0,129.2793,129.2793,129.1206,129.1206,3529.0
2024-11-22 13:30:00,130.24,130.27,130.18,130.19,6582.0,129.1206,129.1504,129.0612,129.0711,6582.0
2024-11-22 13:35:00,130.17,130.22,130.13,130.18,4920.0,129.0512,129.1008,129.0116,129.0612,4920.0
2024-11-22 13:40:00,130.13,130.13,130.05,130.09,5890.0,129.0116,129.0116,128.9323,128.9719,5890.0
2024-11-22 13:45:00,130.09,130.16,130.06,130.07,6566.0,128.9719,129.0413,128.9422,128.9521,6566.0
2024-11-22 13:50:00,130.04,130.04,129.95,129.97,7215.0,128.9224,128.9224,128.8331,128.853,7215.0
2024-11-22 13:55:00,129.97,130.06,129.96,130.03,3507.0,128.853,128.9422,128.843,128.9124,3507.0
2024-11-22 14:00:00,130.0,130.03,129.91,129.97,6284.0,128.8827,128.9124,128.7935,128.853,6284.0
2024-11-22 14:05:00,129.94,129.99,129.91,129.93,7843.0,128.8232,128.8728,128.7935,128.8133,7843.0
2024-11-22 14:10:00,129.91,129.93,129.81,129.85,8260.0,128.7935,128.8133,128.6943,128.734,8260.0
2024-11-22 14:15:00,129.8,129.85,129.75,129.85,6564.0,128.6844,128.734,128.6349,128.734,6564.0
2024-11-22 14:20:00,129.85,129.9,129.85,129.89,5402.0,128.734,128.7836,128.734,128.7736,5402.0
2024-11-22 14:25:00,129.87,129.91,129.8,129.81,4917.0,128.7538,128.7935,128.6844,128.6943,4917.0
2024-11-22 14:30:00,129.83,129.96,129.82,129.96,5105.0,128.7142,128.843,128.7042,128.843,5105.0
2024-11-22 14:35:00,129.97,129.99,129.93,129.99,5996.0,128.853,128.8728,128.8133,128.8728,5996.0
2024-11-22 14:40:00,129.96,130.03,129.93,130.03,5245.0,128.843,128.9124,128.8133,128.9124,5245.0
2024-11-22 14:45:00,130.07,130.11,130.03,130.1,9061.0,128.9521,128.9918,128.9124,128.9818,9061.0
2024-11-22 14:50:00,130.11,130.12,130.03,130.12,6560.0,128.9918,129.0017,128.9124,129.0017,6560.0
2024-11-22 14:55:00,130.12,130.15,130.05,130.05,9916.0,129.0017,129.0314,128.9323,128.9323,9916.0
2024-11-22 15:00:00,130.03,130.03,129.8,129.84,9225.0,128.9124,128.9124,128.6844,128.7241,9225.0
2024-11-22 15:05:00,129.84,129.98,129.84,129.9,9528.0,128.7241,128.8629,128.7241,128.7836,9528.0
2024-11-22 15:10:00,129.91,129.93,129.84,129.87,11563.0,128.7935,128.8133,128.7241,128.7538,11563.0
2024-11-22 15:15:00,129.85,129.89,129.79,129.81,8418.0,128.734,128.7736,128.6745,128.6943,8418.0
2024-11-22 15:20:00,129.8,129.86,129.74,129.81,9653.0,128.6844,128.7439,128.6249,128.6943,9653.0
2024-11-22 15:25:00,129.81,129.83,129.68,129.73,17412.0,128.6943,128.7142,128.5655,128.615,17412.0
2024-11-22 15:30:00,129.75,129.94,129.74,129.91,14029.0,128.6349,128.8232,128.6249,128.7935,14029.0
2024-11-22 15:35:00,129.92,130.07,129.87,129.97,18624.0,128.8034,128.9521,128.7538,128.853,18624.0
2024-11-22 15:40:00,129.99,130.02,129.95,129.96,16145.0,128.8728,128.9025,128.8331,128.843,16145.0
2024-11-22 15:45:00,129.96,130.12,129.94,130.03,42188.0,128.843,129.0017,128.8232,128.9124,42188.0
2024-11-22 15:50:00,130.02,130.21,129.91,130.19,37215.0,128.9025,129.0909,128.7935,129.0711,37215.0
2024-11-22 15:55:00,130.21,130.26,130.02,130.07,139530.0,129.0909,129.1405,128.9025,128.9521,139530.0
2024-11-25 09:30:00,130.8,131.49,130.68,131.25,48870.0,129.6758,130.3599,129.5569,130.122,48870.0
2024-11-25 09:35:00,131.25,131.67,131.25,131.5,20273.0,130.122,130.5383,130.122,130.3698,20273.0
2024-11-25 09:40:00,131.53,131.53,131.04,131.34,22392.0,130.3996,130.3996,129.9138,130.2112,22392.0
2024-11-25 09:45:00,131.36,131.5,131.36,131.47,2908.0,130.231,130.3698,130.231,130.3401,2908.0
2024-11-25 09:50:00,131.49,131.49,131.26,131.28,13822.0,130.3599,130.3599,130.1319,130.1517,13822.0
2024-11-25 09:55:00,131.32,131.5,131.19,131.47,14383.0,130.1914,130.3698,130.0625,130.3401,14383.0
2024-11-25 10:00:00,131.4,131.42,131.17,131.31,9165.0,130.2707,130.2905,130.0426,130.1814,9165.0
2024-11-25 10:05:00,131.3,131.56,131.26,131.5,13237.0,130.1715,130.4293,130.1319,130.3698,13237.0
2024-11-25 10:10:00,131.49,131.51,131.2,131.41,14622.0,130.3599,130.3797,130.0724,130.2806,14622.0
2024-11-25 10:15:00,131.41,131.71,131.4,131.66,13067.0,130.2806,130.578,130.2707,130.5284,13067.0
2024-11-25 10:20:00,131.63,131.85,131.62,131.84,13397.0,130.4987,130.7168,130.4888,130.7069,13397.0
2024-11-25 10:25:00,131.84,131.93,131.78,131.9,12077.0,130.7069,130.7961,130.6474,130.7664,12077.0
2024-11-25 10:30:00,131.86,131.93,131.59,131.65,15872.0,130.7267,130.7961,130.459,130.5185,15872.0
2024-11-25 10:35:00,131.65,131.93,131.64,131.78,17336.0,130.5185,130.7961,130.5086,130.6474,17336.0
2024-11-25 10:40:00,131.81,132.07,131.81,132.0,17949.0,130.6771,130.9349,130.6771,130.8655,17949.0
2024-11-25 10:45:00,131.97,132.0,131.79,131.96,14599.0,130.8358,130.8655,130.6573,130.8259,14599.0
2024-11-25 10:50:00,131.97,132.02,131.89,132.0,16600.0,130.8358,130.8853,130.7565,130.8655,16600.0
2024-11-25 10:55:00,132.03,132.1,131.98,132.1,14202.0,130.8953,130.9647,130.8457,130.9647,14202.0
2024-11-25 11:00:00,132.09,132.12,132.03,132.07,12156.0,130.9547,130.9845,130.8953,130.9349,12156.0
2024-11-25 11:05:00,132.07,132.13,131.89,131.97,12416.0,130.9349,130.9944,130.7565,130.8358,12416.0
2024-11-25 11:10:00,131.97,132.09,131.95,132.03,12571.0,130.8358,130.9547,130.8159,130.8953,12571.0
2024-11-25 11:15:00,132.04,132.07,131.97,132.02,9805.0,130.9052,130.9349,130.8358,130.8853,9805.0
2024-11-25 11:20:00,132.0,132.11,131.88,132.08,14463.0,130.8655,130.9746,130.7465,130.9448,14463.0
2024-11-25 11:25:00,132.1,132.32,132.05,132.13,31868.0,130.9647,131.1828,130.9151,130.9944,31868.0
2024-11-25 11:30:00,132.14,132.22,132.11,132.19,21732.0,131.0043,131.0836,130.9746,131.0539,21732.0
2024-11-25 11:35:00,132.19,132.31,132.07,132.18,18615.0,131.0539,131.1728,130.9349,131.044,18615.0
2024-11-25 11:40:00,132.21,132.27,132.14,132.21,21287.0,131.0737,131.1332,131.0043,131.0737,21287.0
2024-11-25 11:45:00,132.23,132.33,132.18,132.31,21163.0,131.0935,131.1927,131.044,131.1728,21163.0
2024-11-25 11:50:00,132.32,132.34,132.18,132.31,13022.0,131.1828,131.2026,131.044,131.1728,13022.0
2024-11-25 11:55:00,132.31,132.44,132.3,132.37,13774.0,131.1728,131.3017,131.1629,131.2323,13774.0
2024-11-25 12:00:00,132.37,132.54,132.34,132.54,14273.0,131.2323,131.4009,131.2026,131.4009,14273.0
2024-11-25 12:05:00,132.54,132.62,132.38,132.38,9177.0,131.4009,131.4802,131.2422,131.2422,9177.0
2024-11-25 12:10:00,132.39,132.46,132.32,132.38,12764.0,131.2522,131.3216,131.1828,131.2422,12764.0
2024-11-25 12:15:00,132.41,132.41,132.23,132.28,12283.0,131.272,131.272,131.0935,131.1431,12283.0
2024-11-25 12:20:00,132.28,132.3,132.17,132.22,9363.0,131.1431,131.1629,131.0341,131.0836,9363.0
2024-11-25 12:25:00,132.24,132.34,132.17,132.18,10773.0,131.1035,131.2026,131.0341,131.044,10773.0
2024-11-25 12:30:00,132.21,132.42,132.17,132.42,12409.0,131.0737,131.2819,131.0341,131.2819,12409.0
2024-11-25 12:35:00,132.42,132.49,132.38,132.48,13010.0,131.2819,131.3513,131.2422,131.3414,13010.0
2024-11-25 12:40:00,132.47,132.49,132.22,132.31,18543.0,131.3315,131.3513,131.0836,131.1728,18543.0
2024-11-25 12:45:00,132.26,132.32,132.16,132.27,13379.0,131.1233,131.1828,131.0241,131.1332,13379.0
2024-11-25 12:50:00,132.27,132.42,132.27,132.41,11631.0,131.1332,131.2819,131.1332,131.272,11631.0
2024-11-25 12:55:00,132.41,132.57,132.37,132.52,18222.0,131.272,131.4306,131.2323,131.381,18222.0
2024-11-25 13:00:00,132.52,132.83,132.51,132.83,19612.0,131.381,131.6884,131.3711,131.6884,19612.0
2024-11-25 13:05:00,132.85,132.94,132.81,132.87,31283.0,131.7082,131.7974,131.6686,131.728,31283.0
2024-11-25 13:10:00,132.89,132.95,132.87,132.93,17614.0,131.7479,131.8073,131.728,131.7875,17614.0
2024-11-25 13:15:00,132.95,132.96,132.79,132.9,15861.0,131.8073,131.8173,131.6487,131.7578,15861.0
2024-11-25 13:20:00,132.91,132.97,132.87,132.97,13042.0,131.7677,131.8272,131.728,131.8272,13042.0
2024-11-25 13:25:00,132.97,132.97,132.87,132.89,13043.0,131.8272,131.8272,131.728,131.7479,13043.0
2024-11-25 13:30:00,132.87,133.06,132.84,133.05,25444.0,131.728,131.9164,131.6983,131.9065,25444.0
2024-11-25 13:35:00,133.05,133.06,132.96,133.05,15285.0,131.9065,131.9164,131.8173,131.9065,15285.0
2024-11-25 13:40:00,133.05,133.05,132.95,132.96,16481.0,131.9065,131.9065,131.8073,131.8173,16481.0
2024-11-25 13:45:00,132.97,133.02,132.95,133.0,16162.0,131.8272,131.8767,131.8073,131.8569,16162.0
2024-11-25 13:50:00,132.99,133.03,132.95,132.95,14885.0,131.847,131.8867,131.8073,131.8073,14885.0
2024-11-25 13:55:00,132.98,133.16,132.97,133.14,14447.0,131.8371,132.0155,131.8272,131.9957,14447.0
2024-11-25 14:00:00,133.15,133.28,133.15,133.2,27185.0,132.0056,132.1345,132.0056,132.0552,27185.0
2024-11-25 14:05:00,133.22,133.35,133.12,133.33,19655.0,132.075,132.2039,131.9759,132.1841,19655.0
2024-11-25 14:10:00,133.35,133.45,133.31,133.43,26012.0,132.2039,132.3031,132.1643,132.2832,26012.0
2024-11-25 14:15:00,133.45,133.5,133.37,133.37,25158.0,132.3031,132.3526,132.2237,132.2237,25158.0
2024-11-25 14:20:00,133.34,133.37,133.18,133.18,19586.0,132.194,132.2237,132.0354,132.0354,19586.0
2024-11-25 14:25:00,133.16,133.36,133.15,133.34,25068.0,132.0155,132.2138,132.0056,132.194,25068.0
2024-11-25 14:30:00,133.35,133.41,133.34,133.39,24362.0,132.2039,132.2634,132.194,132.2436,24362.0
2024-11-25 14:35:00,133.39,133.54,133.36,133.48,24114.0,132.2436,132.3923,132.2138,132.3328,24114.0
2024-11-25 14:40:00,133.48,133.54,133.39,133.41,31077.0,132.3328,132.3923,132.2436,132.2634,31077.0
2024-11-25 14:45:00,133.39,133.45,133.21,133.27,23627.0,132.2436,132.3031,132.0651,132.1246,23627.0
2024-11-25 14:50:00,133.25,133.32,133.14,133.22,20423.0,132.1048,132.1742,131.9957,132.075,20423.0
2024-11-25 14:55:00,133.22,133.29,133.06,133.15,69629.0,132.075,132.1444,131.9164,132.0056,69629.0
2024-11-25 15:00:00,133.15,133.18,133.09,133.16,26257.0,132.0056,132.0354,131.9461,132.0155,26257.0
2024-11-25 15:05:00,133.17,133.32,133.14,133.32,21197.0,132.0255,132.1742,131.9957,132.1742,21197.0
2024-11-25 15:10:00,133.32,133.53,133.32,133.46,21796.0,132.1742,132.3824,132.1742,132.313,21796.0
2024-11-25 15:15:00,133.47,133.49,133.36,133.38,18802.0,132.3229,132.3427,132.2138,132.2337,18802.0
2024-11-25 15:20:00,133.35,133.36,133.24,133.33,14327.0,132.2039,132.2138,132.0949,132.1841,14327.0
2024-11-25 15:25:00,133.33,133.33,133.21,133.29,16036.0,132.1841,132.1841,132.0651,132.1444,16036.0
2024-11-25 15:30:00,133.28,133.32,133.13,133.14,17002.0,132.1345,132.1742,131.9858,131.9957,17002.0
2024-11-25 15:35:00,133.15,133.28,133.13,133.27,32111.0,132.0056,132.1345,131.9858,132.1246,32111.0
2024-11-25 15:40:00,133.27,133.31,133.25,133.28,21866.0,132.1246,132.1643,132.1048,132.1345,21866.0
2024-11-25 15:45:00,133.28,133.37,133.25,133.36,49207.0,132.1345,132.2237,132.1048,132.2138,49207.0
2024-11-25 15:50:00,133.34,133.34,133.05,133.15,72704.0,132.194,132.194,131.9065,132.0056,72704.0
2024-11-25 15:55:00,133.14,133.17,132.69,132.79,365608.0,131.9957,132.0255,131.5496,131.6487,365608.0
2024-11-26 09:30:00,132.95,133.39,132.72,132.94,59334.0,131.8073,132.2436,131.5793,131.7974,59334.0
2024-11-26 09:35:00,132.85,133.09,132.5,132.77,51155.0,131.7082,131.9461,131.3612,131.6289,51155.0
2024-11-26 09:40:00,132.71,132.81,132.3,132.78,35172.0,131.5694,131.6686,131.1629,131.6388,35172.0
2024-11-26 09:45:00,132.77,132.87,132.58,132.78,18241.0,131.6289,131.728,131.4405,131.6388,18241.0
2024-11-26 09:50:00,132.72,133.15,132.72,133.12,15591.0,131.5793,132.0056,131.5793,131.9759,15591.0
2024-11-26 09:55:00,133.12,133.23,132.92,133.2,14898.0,131.9759,132.0849,131.7776,132.0552,14898.0
2024-11-26 10:00:00,133.17,133.3,133.02,133.09,20037.0,132.0255,132.1543,131.8767,131.9461,20037.0
2024-11-26 10:05:00,133.13,133.33,133.02,133.22,19964.0,131.9858,132.1841,131.8767,132.075,19964.0
2024-11-26 10:10:00,133.2,133.3,133.1,133.22,20143.0,132.0552,132.1543,131.9561,132.075,20143.0
2024-11-26 10:15:00,133.19,133.26,132.88,132.96,22628.0,132.0453,132.1147,131.738,131.8173,22628.0
2024-11-26 10:20:00,132.97,133.23,132.97,133.16,16260.0,131.8272,132.0849,131.8272,132.0155,16260.0
2024-11-26 10:25:00,133.16,133.39,132.99,133.38,22348.0,132.0155,132.2436,131.847,132.2337,22348.0
2024-11-26 10:30:00,133.39,133.39,132.9,132.9,15863.0,132.2436,132.2436,131.7578,131.7578,15863.0
2024-11-26 10:35:00,132.92,133.19,132.92,133.17,19606.0,131.7776,132.0453,131.7776,132.0255,19606.0
2024-11-26 10:40:00,133.17,133.22,133.04,133.16,17413.0,132.0255,132.075,131.8966,132.0155,17413.0
2024-11-26 10:45:00,133.16,133.29,133.14,133.28,15803.0,132.0155,132.1444,131.9957,132.1345,15803.0
2024-11-26 10:50:00,133.3,133.53,133.29,133.46,23641.0,132.1543,132.3824,132.1444,132.313,23641.0
2024-11-26 10:55:00,133.5,133.52,133.37,133.43,18770.0,132.3526,132.3724,132.2237,132.2832,18770.0
2024-11-26 11:00:00,133.4,133.58,133.38,133.51,19727.0,132.2535,132.4319,132.2337,132.3625,19727.0
2024-11-26 11:05:00,133.55,133.63,133.31,133.35,51225.0,132.4022,132.4815,132.1643,132.2039,51225.0
2024-11-26 11:10:00,133.44,133.53,133.43,133.44,19542.0,132.2931,132.3824,132.2832,132.2931,19542.0
2024-11-26 11:15:00,133.47,133.61,133.46,133.59,17763.0,132.3229,132.4617,132.313,132.4418,17763.0
2024-11-26 11:20:00,133.58,133.97,133.58,133.93,39286.0,132.4319,132.8186,132.4319,132.7789,39286.0
2024-11-26 11:25:00,133.94,134.1,133.91,134.06,25423.0,132.7888,132.9475,132.7591,132.9078,25423.0
2024-11-26 11:30:00,134.05,134.14,134.05,134.12,23871.0,132.8979,132.9871,132.8979,132.9673,23871.0
2024-11-26 11:35:00,134.12,134.17,133.97,134.0,13703.0,132.9673,133.0169,132.8186,132.8483,13703.0
2024-11-26 11:40:00,134.0,134.02,133.89,133.94,24308.0,132.8483,132.8682,132.7393,132.7888,24308.0
2024-11-26 11:45:00,133.92,134.01,133.89,133.98,15742.0,132.769,132.8582,132.7393,132.8285,15742.0
2024-11-26 11:50:00,133.97,133.99,133.74,133.76,14547.0,132.8186,132.8384,132.5906,132.6104,14547.0
2024-11-26 11:55:00,133.77,133.89,133.75,133.79,17349.0,132.6203,132.7393,132.6005,132.6401,17349.0
2024-11-26 12:00:00,133.75,133.75,133.54,133.56,8623.0,132.6005,132.6005,132.3923,132.4121,8623.0
2024-11-26 12:05:00,133.56,133.69,133.52,133.63,13108.0,132.4121,132.541,132.3724,132.4815,13108.0
2024-11-26 12:10:00,133.66,133.66,133.56,133.58,15427.0,132.5112,132.5112,132.4121,132.4319,15427.0
2024-11-26 12:15:00,133.58,133.69,133.57,133.68,7645.0,132.4319,132.541,132.422,132.5311,7645.0
2024-11-26 12:20:00,133.67,133.76,133.67,133.72,9083.0,132.5212,132.6104,132.5212,132.5707,9083.0
2024-11-26 12:25:00,133.74,133.74,133.58,133.62,10406.0,132.5906,132.5906,132.4319,132.4716,10406.0
2024-11-26 12:30:00,133.61,133.73,133.61,133.65,9509.0,132.4617,132.5806,132.4617,132.5013,9509.0
2024-11-26 12:35:00,133.67,133.71,133.62,133.68,8412.0,132.5212,132.5608,132.4716,132.5311,8412.0
2024-11-26 12:40:00,133.68,133.71,133.62,133.7,8023.0,132.5311,132.5608,132.4716,132.5509,8023.0
2024-11-26 12:45:00,133.72,133.72,133.58,133.6,7279.0,132.5707,132.5707,132.4319,132.4518,7279.0
2024-11-26 12:50:00,133.59,133.66,133.59,133.64,7867.0,132.4418,132.5112,132.4418,132.4914,7867.0
2024-11-26 12:55:00,133.64,133.71,133.63,133.66,9442.0,132.4914,132.5608,132.4815,132.5112,9442.0
2024-11-26 13:00:00,133.65,133.66,133.56,133.61,7684.0,132.5013,132.5112,132.4121,132.4617,7684.0
2024-11-26 13:05:00,133.64,133.69,133.58,133.59,10402.0,132.4914,132.541,132.4319,132.4418,10402.0
2024-11-26 13:10:00,133.59,133.61,133.57,133.59,7697.0,132.4418,132.4617,132.422,132.4418,7697.0
2024-11-26 13:15:00,133.59,133.68,133.57,133.65,14957.0,132.4418,132.5311,132.422,132.5013,14957.0
2024-11-26 13:20:00,133.68,133.72,133.65,133.72,6913.0,132.5311,132.5707,132.5013,132.5707,6913.0
2024-11-26 13:25:00,133.72,133.72,133.62,133.64,9430.0,132.5707,132.5707,132.4716,132.4914,9430.0
2024-11-26 13:30:00,133.64,133.7,133.57,133.63,13370.0,132.4914,132.5509,132.422,132.4815,13370.0
2024-11-26 13:35:00,133.63,133.63,133.45,133.45,8681.0,132.4815,132.4815,132.3031,132.3031,8681.0
2024-11-26 13:40:00,133.45,133.64,133.44,133.63,11787.0,132.3031,132.4914,132.2931,132.4815,11787.0
2024-11-26 13:45:00,133.62,133.62,133.43,133.46,9639.0,132.4716,132.4716,132.2832,132.313,9639.0
2024-11-26 13:50:00,133.45,133.59,133.45,133.51,13379.0,132.3031,132.4418,132.3031,132.3625,13379.0
2024-11-26 13:55:00,133.53,133.62,133.53,133.62,3518.0,132.3824,132.4716,132.3824,132.4716,3518.0
2024-11-26 14:00:00,133.62,133.7,133.53,133.7,11106.0,132.4716,132.5509,132.3824,132.5509,11106.0
2024-11-26 14:05:00,133.7,133.7,133.47,133.5,10137.0,132.5509,132.5509,132.3229,132.3526,10137.0
2024-11-26 14:10:00,133.5,133.55,133.45,133.49,7489.0,132.3526,132.4022,132.3031,132.3427,7489.0
2024-11-26 14:15:00,133.49,133.5,133.28,133.28,8954.0,132.3427,132.3526,132.1345,132.1345,8954.0
2024-11-26 14:20:00,133.26,133.38,133.23,133.27,15255.0,132.1147,132.2337,132.0849,132.1246,15255.0
2024-11-26 14:25:00,133.27,133.43,133.25,133.4,14200.0,132.1246,132.2832,132.1048,132.2535,14200.0
2024-11-26 14:30:00,133.41,133.41,133.3,133.35,14832.0,132.2634,132.2634,132.1543,132.2039,14832.0
2024-11-26 14:35:00,133.33,133.33,133.17,133.22,12388.0,132.1841,132.1841,132.0255,132.075,12388.0
2024-11-26 14:40:00,133.22,133.37,133.22,133.34,8367.0,132.075,132.2237,132.075,132.194,8367.0
2024-11-26 14:45:00,133.38,133.41,133.32,133.34,7967.0,132.2337,132.2634,132.1742,132.194,7967.0
2024-11-26 14:50:00,133.33,133.42,133.33,133.39,10861.0,132.1841,132.2733,132.1841,132.2436,10861.0
2024-11-26 14:55:00,133.38,133.39,133.31,133.34,9125.0,132.2337,132.2436,132.1643,132.194,9125.0
2024-11-26 15:00:00,133.32,133.35,133.21,133.34,10789.0,132.1742,132.2039,132.0651,132.194,10789.0
2024-11-26 15:05:00,133.34,133.39,133.28,133.38,14502.0,132.194,132.2436,132.1345,132.2337,14502.0
2024-11-26 15:10:00,133.38,133.44,133.31,133.35,17872.0,132.2337,132.2931,132.1643,132.2039,17872.0
2024-11-26 15:15:00,133.35,133.4,133.29,133.38,17511.0,132.2039,132.2535,132.1444,132.2337,17511.0
2024-11-26 15:20:00,133.37,133.37,133.21,133.33,14962.0,132.2237,132.2237,132.0651,132.1841,14962.0
2024-11-26 15:25:00,133.34,133.37,133.29,133.37,16298.0,132.194,132.2237,132.1444,132.2237,16298.0
2024-11-26 15:30:00,133.39,133.41,133.31,133.31,17779.0,132.2436,132.2634,132.1643,132.1643,17779.0
2024-11-26 15:35:00,133.33,133.36,133.16,133.22,22003.0,132.1841,132.2138,132.0155,132.075,22003.0
2024-11-26 15:40:00,133.24,133.29,133.2,133.22,22872.0,132.0949,132.1444,132.0552,132.075,22872.0
2024-11-26 15:45:00,133.22,133.36,133.21,133.31,33911.0,132.075,132.2138,132.0651,132.1643,33911.0
2024-11-26 15:50:00,133.3,133.36,133.21,133.23,47059.0,132.1543,132.2138,132.0651,132.0849,47059.0
2024-11-26 15:55:00,133.23,133.26,132.81,132.97,235282.0,132.0849,132.1147,131.6686,131.8272,235282.0
2024-11-27 09:30:00,132.87,133.64,132.78,133.62,42045.0,131.728,132.4914,131.6388,132.4716,42045.0
2024-11-27 09:35:00,133.5,133.5,132.99,133.16,13603.0,132.3526,132.3526,131.847,132.0155,13603.0
2024-11-27 09:40:00,133.16,133.5,133.1,133.4,7896.0,132.0155,132.3526,131.9561,132.2535,7896.0
2024-11-27 09:45:00,133.39,133.52,132.95,132.96,11262.0,132.2436,132.3724,131.8073,131.8173,11262.0
2024-11-27 09:50:00,133.01,133.01,132.81,132.91,9013.0,131.8668,131.8668,131.6686,131.7677,9013.0
2024-11-27 09:55:00,132.88,132.88,132.52,132.62,10176.0,131.738,131.738,131.381,131.4802,10176.0
2024-11-27 10:00:00,132.63,132.91,132.6,132.63,30049.0,131.4901,131.7677,131.4604,131.4901,30049.0
2024-11-27 10:05:00,132.56,132.82,132.44,132.74,19724.0,131.4207,131.6785,131.3017,131.5992,19724.0
2024-11-27 10:10:00,132.66,132.69,132.37,132.37,7076.0,131.5198,131.5496,131.2323,131.2323,7076.0
2024-11-27 10:15:00,132.38,132.45,132.12,132.22,12679.0,131.2422,131.3116,130.9845,131.0836,12679.0
2024-11-27 10:20:00,132.22,132.43,132.18,132.3,10678.0,131.0836,131.2918,131.044,131.1629,10678.0
2024-11-27 10:25:00,132.31,132.34,132.19,132.3,13528.0,131.1728,131.2026,131.0539,131.1629,13528.0
2024-11-27 10:30:00,132.28,132.29,132.12,132.12,14343.0,131.1431,131.153,130.9845,130.9845,14343.0
2024-11-27 10:35:00,132.12,132.16,131.98,132.05,11824.0,130.9845,131.0241,130.8457,130.9151,11824.0
2024-11-27 10:40:00,132.02,132.26,132.02,132.06,11719.0,130.8853,131.1233,130.8853,130.925,11719.0
2024-11-27 10:45:00,132.06,132.06,131.87,131.88,11258.0,130.925,130.925,130.7366,130.7465,11258.0
2024-11-27 10:50:00,131.89,132.1,131.85,132.03,11543.0,130.7565,130.9647,130.7168,130.8953,11543.0
2024-11-27 10:55:00,132.01,132.2,132.0,132.11,14646.0,130.8754,131.0638,130.8655,130.9746,14646.0
2024-11-27 11:00:00,132.09,132.2,132.03,132.11,10844.0,130.9547,131.0638,130.8953,130.9746,10844.0
2024-11-27 11:05:00,132.05,132.42,132.02,132.42,5586.0,130.9151,131.2819,130.8853,131.2819,5586.0
2024-11-27 11:10:00,132.39,132.4,132.23,132.25,14922.0,131.2522,131.2621,131.0935,131.1134,14922.0
2024-11-27 11:15:00,132.25,132.33,132.21,132.3,9796.0,131.1134,131.1927,131.0737,131.1629,9796.0
2024-11-27 11:20:00,132.31,132.31,132.09,132.1,8193.0,131.1728,131.1728,130.9547,130.9647,8193.0
2024-11-27 11:25:00,132.15,132.16,132.09,132.1,11847.0,131.0142,131.0241,130.9547,130.9647,11847.0
2024-11-27 11:30:00,132.1,132.12,131.99,132.04,7362.0,130.9647,130.9845,130.8556,130.9052,7362.0
2024-11-27 11:35:00,132.06,132.2,132.02,132.2,7068.0,130.925,131.0638,130.8853,131.0638,7068.0
2024-11-27 11:40:00,132.22,132.22,132.16,132.2,8320.0,131.0836,131.0836,131.0241,131.0638,8320.0
2024-11-27 11:45:00,132.21,132.21,132.11,132.12,8054.0,131.0737,131.0737,130.9746,130.9845,8054.0
2024-11-27 11:50:00,132.13,132.16,131.97,131.97,6506.0,130.9944,131.0241,130.8358,130.8358,6506.0
2024-11-27 11:55:00,131.93,132.01,131.89,131.92,4134.0,130.7961,130.8754,130.7565,130.7862,4134.0
2024-11-27 12:00:00,131.92,132.02,131.87,131.95,7157.0,130.7862,130.8853,130.7366,130.8159,7157.0
2024-11-27 12:05:00,131.96,131.99,131.88,131.95,5757.0,130.8259,130.8556,130.7465,130.8159,5757.0
2024-11-27 12:10:00,131.98,132.21,131.98,132.15,5976.0,130.8457,131.0737,130.8457,131.0142,5976.0
2024-11-27 12:15:00,132.13,132.18,132.12,132.17,6249.0,130.9944,131.044,130.9845,131.0341,6249.0
2024-11-27 12:20:00,132.19,132.23,132.06,132.06,8684.0,131.0539,131.0935,130.925,130.925,8684.0
2024-11-27 12:25:00,132.05,132.18,132.05,132.13,4609.0,130.9151,131.044,130.9151,130.9944,4609.0
2024-11-27 12:30:00,132.15,132.15,132.08,132.12,7005.0,131.0142,131.0142,130.9448,130.9845,7005.0
2024-11-27 12:35:00,132.12,132.16,132.09,132.13,5064.0,130.9845,131.0241,130.9547,130.9944,5064.0
2024-11-27 12:40:00,132.15,132.2,132.13,132.15,5589.0,131.0142,131.0638,130.9944,131.0142,5589.0
2024-11-27 12:45:00,132.15,132.15,132.07,132.12,8659.0,131.0142,131.0142,130.9349,130.9845,8659.0
2024-11-27 12:50:00,132.13,132.14,132.08,132.08,6965.0,130.9944,131.0043,130.9448,130.9448,6965.0
2024-11-27 12:55:00,132.1,132.11,132.04,132.06,3971.0,130.9647,130.9746,130.9052,130.925,3971.0
2024-11-27 13:00:00,132.06,132.07,132.02,132.07,7465.0,130.925,130.9349,130.8853,130.9349,7465.0
2024-11-27 13:05:00,132.08,132.08,132.02,132.04,2088.0,130.9448,130.9448,130.8853,130.9052,2088.0
2024-11-27 13:10:00,132.04,132.04,131.91,131.95,9934.0,130.9052,130.9052,130.7763,130.8159,9934.0
2024-11-27 13:15:00,131.98,132.11,131.97,132.1,2762.0,130.8457,130.9746,130.8358,130.9647,2762.0
2024-11-27 13:20:00,132.15,132.2,132.1,132.11,5321.0,131.0142,131.0638,130.9647,130.9746,5321.0
2024-11-27 13:25:00,132.1,132.17,132.1,132.11,3878.0,130.9647,131.0341,130.9647,130.9746,3878.0
2024-11-27 13:30:00,132.1,132.13,132.01,132.06,7288.0,130.9647,130.9944,130.8754,130.925,7288.0
2024-11-27 13:35:00,132.1,132.11,132.01,132.03,5638.0,130.9647,130.9746,130.8754,130.8953,5638.0
2024-11-27 13:40:00,132.01,132.01,131.97,131.97,6473.0,130.8754,130.8754,130.8358,130.8358,6473.0
2024-11-27 13:45:00,131.99,131.99,131.89,131.93,6046.0,130.8556,130.8556,130.7565,130.7961,6046.0
2024-11-27 13:50:00,131.94,132.1,131.93,132.1,6820.0,130.806,130.9647,130.7961,130.9647,6820.0
2024-11-27 13:55:00,132.09,132.16,132.07,132.14,5967.0,130.9547,131.0241,130.9349,131.0043,5967.0
2024-11-27 14:00:00,132.16,132.24,132.11,132.24,2700.0,131.0241,131.1035,130.9746,131.1035,2700.0
2024-11-27 14:05:00,132.24,132.28,132.2,132.25,6773.0,131.1035,131.1431,131.0638,131.1134,6773.0
2024-11-27 14:10:00,132.28,132.3,132.24,132.29,5205.0,131.1431,131.1629,131.1035,131.153,5205.0
2024-11-27 14:15:00,132.29,132.3,132.24,132.28,8477.0,131.153,131.1629,131.1035,131.1431,8477.0
2024-11-27 14:20:00,132.29,132.29,132.21,132.25,4004.0,131.153,131.153,131.0737,131.1134,4004.0
2024-11-27 14:25:00,132.26,132.31,132.23,132.25,7421.0,131.1233,131.1728,131.0935,131.1134,7421.0
2024-11-27 14:30:00,132.25,132.27,132.21,132.27,5032.0,131.1134,131.1332,131.0737,131.1332,5032.0
2024-11-27 14:35:00,132.25,132.28,132.16,132.24,10958.0,131.1134,131.1431,131.0241,131.1035,10958.0
2024-11-27 14:40:00,132.2,132.26,132.2,132.25,3988.0,131.0638,131.1233,131.0638,131.1134,3988.0
2024-11-27 14:45:00,132.25,132.33,132.23,132.28,9131.0,131.1134,131.1927,131.0935,131.1431,9131.0
2024-11-27 14:50:00,132.21,132.37,132.21,132.32,5541.0,131.0737,131.2323,131.0737,131.1828,5541.0
2024-11-27 14:55:00,132.34,132.37,132.3,132.3,12494.0,131.2026,131.2323,131.1629,131.1629,12494.0
2024-11-27 15:00:00,132.3,132.4,132.3,132.4,8349.0,131.1629,131.2621,131.1629,131.2621,8349.0
2024-11-27 15:05:00,132.38,132.43,132.38,132.4,8516.0,131.2422,131.2918,131.2422,131.2621,8516.0
2024-11-27 15:10:00,132.41,132.48,132.36,132.37,10906.0,131.272,131.3414,131.2224,131.2323,10906.0
2024-11-27 15:15:00,132.34,132.36,132.29,132.33,7198.0,131.2026,131.2224,131.153,131.1927,7198.0
2024-11-27 15:20:00,132.32,132.38,132.28,132.36,14068.0,131.1828,131.2422,131.1431,131.2224,14068.0
2024-11-27 15:25:00,132.37,132.43,132.35,132.42,9002.0,131.2323,131.2918,131.2125,131.2819,9002.0
2024-11-27 15:30:00,132.41,132.41,132.29,132.37,8542.0,131.272,131.272,131.153,131.2323,8542.0
2024-11-27 15:35:00,132.38,132.38,132.29,132.33,12157.0,131.2422,131.2422,131.153,131.1927,12157.0
2024-11-27 15:40:00,132.31,132.41,132.28,132.41,14752.0,131.1728,131.272,131.1431,131.272,14752.0
2024-11-27 15:45:00,132.42,132.58,132.42,132.5,23237.0,131.2819,131.4405,131.2819,131.3612,23237.0
2024-11-27 15:50:00,132.48,132.5,132.31,132.33,17616.0,131.3414,131.3612,131.1728,131.1927,17616.0
2024-11-27 15:55:00,132.35,132.62,132.27,132.62,129043.0,131.2125,131.4802,131.1332,131.4802,129043.0
2024-11-29 09:30:00,132.8,133.54,132.65,133.14,52658.0,131.6586,132.3923,131.5099,131.9957,52658.0
2024-11-29 09:35:00,133.1,133.24,132.73,132.9,21525.0,131.9561,132.0949,131.5892,131.7578,21525.0
2024-11-29 09:40:00,132.96,133.03,132.73,132.89,17625.0,131.8173,131.8867,131.5892,131.7479,17625.0
2024-11-29 09:45:00,132.89,132.92,132.73,132.76,21306.0,131.7479,131.7776,131.5892,131.619,21306.0
2024-11-29 09:50:00,132.75,132.89,132.72,132.83,17941.0,131.6091,131.7479,131.5793,131.6884,17941.0
2024-11-29 09:55:00,132.79,132.82,132.44,132.44,21955.0,131.6487,131.6785,131.3017,131.3017,21955.0
2024-11-29 10:00:00,132.47,132.62,132.31,132.62,21819.0,131.3315,131.4802,131.1728,131.4802,21819.0
2024-11-29 10:05:00,132.58,132.58,132.29,132.33,21611.0,131.4405,131.4405,131.153,131.1927,21611.0
2024-11-29 10:10:00,132.31,132.51,132.29,132.47,12933.0,131.1728,131.3711,131.153,131.3315,12933.0
2024-11-29 10:15:00,132.46,132.6,132.41,132.49,17716.0,131.3216,131.4604,131.272,131.3513,17716.0
2024-11-29 10:20:00,132.5,132.5,132.36,132.36,10249.0,131.3612,131.3612,131.2224,131.2224,10249.0
2024-11-29 10:25:00,132.41,132.6,132.38,132.59,27566.0,131.272,131.4604,131.2422,131.4504,27566.0
2024-11-29 10:30:00,132.56,132.68,132.5,132.5,13040.0,131.4207,131.5397,131.3612,131.3612,13040.0
2024-11-29 10:35:00,132.48,132.54,132.42,132.5,10679.0,131.3414,131.4009,131.2819,131.3612,10679.0
2024-11-29 10:40:00,132.52,132.6,132.46,132.56,20324.0,131.381,131.4604,131.3216,131.4207,20324.0
2024-11-29 10:45:00,132.54,132.66,132.53,132.66,8963.0,131.4009,131.5198,131.391,131.5198,8963.0
2024-11-29 10:50:00,132.69,132.83,132.65,132.66,10518.0,131.5496,131.6884,131.5099,131.5198,10518.0
2024-11-29 10:55:00,132.66,132.7,132.58,132.68,10445.0,131.5198,131.5595,131.4405,131.5397,10445.0
2024-11-29 11:00:00,132.69,132.7,132.54,132.66,7796.0,131.5496,131.5595,131.4009,131.5198,7796.0
2024-11-29 11:05:00,132.68,132.69,132.58,132.58,8329.0,131.5397,131.5496,131.4405,131.4405,8329.0
2024-11-29 11:10:00,132.6,132.67,132.5,132.62,11402.0,131.4604,131.5298,131.3612,131.4802,11402.0
2024-11-29 11:15:00,132.62,132.67,132.61,132.66,8078.0,131.4802,131.5298,131.4703,131.5198,8078.0
2024-11-29 11:20:00,132.7,132.71,132.58,132.67,13227.0,131.5595,131.5694,131.4405,131.5298,13227.0
2024-11-29 11:25:00,132.67,132.72,132.57,132.63,56617.0,131.5298,131.5793,131.4306,131.4901,56617.0
2024-11-29 11:30:00,132.65,132.7,132.58,132.69,9623.0,131.5099,131.5595,131.4405,131.5496,9623.0
2024-11-29 11:35:00,132.72,132.72,132.53,132.53,22912.0,131.5793,131.5793,131.391,131.391,22912.0
2024-11-29 11:40:00,132.53,132.68,132.53,132.63,8622.0,131.391,131.5397,131.391,131.4901,8622.0
2024-11-29 11:45:00,132.6,132.67,132.58,132.65,10099.0,131.4604,131.5298,131.4405,131.5099,10099.0
2024-11-29 11:50:00,132.67,132.78,132.62,132.7,32895.0,131.5298,131.6388,131.4802,131.5595,32895.0
2024-11-29 11:55:00,132.72,132.75,132.63,132.73,7646.0,131.5793,131.6091,131.4901,131.5892,7646.0
2024-11-29 12:00:00,132.72,132.9,132.72,132.9,11237.0,131.5793,131.7578,131.5793,131.7578,11237.0
2024-11-29 12:05:00,132.92,133.01,132.89,132.9,9110.0,131.7776,131.8668,131.7479,131.7578,9110.0
2024-11-29 12:10:00,132.89,133.03,132.89,132.99,14405.0,131.7479,131.8867,131.7479,131.847,14405.0
2024-11-29 12:15:00,132.97,133.01,132.89,133.0,4671.0,131.8272,131.8668,131.7479,131.8569,4671.0
2024-11-29 12:20:00,133.0,133.03,132.96,132.96,12328.0,131.8569,131.8867,131.8173,131.8173,12328.0
2024-11-29 12:25:00,132.93,133.06,132.93,133.06,10783.0,131.7875,131.9164,131.7875,131.9164,10783.0
2024-11-29 12:30:00,133.06,133.16,133.04,133.09,17108.0,131.9164,132.0155,131.8966,131.9461,17108.0
2024-11-29 12:35:00,133.11,133.22,133.11,133.16,16676.0,131.966,132.075,131.966,132.0155,16676.0
2024-11-29 12:40:00,133.15,133.17,133.06,133.07,15523.0,132.0056,132.0255,131.9164,131.9263,15523.0
2024-11-29 12:45:00,133.08,133.09,132.95,132.97,14367.0,131.9362,131.9461,131.8073,131.8272,14367.0
2024-11-29 12:50:00,132.97,132.98,132.67,132.76,30617.0,131.8272,131.8371,131.5298,131.619,30617.0
2024-11-29 12:55:00,132.76,132.83,132.55,132.62,89645.0,131.619,131.6884,131.4108,131.4802,89645.0
2024-12-02 09:30:00,133.5,133.73,133.1,133.58,53775.0,132.3526,132.5806,131.9561,132.4319,53775.0
2024-12-02 09:35:00,133.52,133.93,133.52,133.63,28364.0,132.3724,132.7789,132.3724,132.4815,28364.0
2024-12-02 09:40:00,133.67,133.87,133.29,133.33,17034.0,132.5212,132.7194,132.1444,132.1841,17034.0
2024-12-02 09:45:00,133.27,133.39,133.19,133.2,10912.0,132.1246,132.2436,132.0453,132.0552,10912.0
2024-12-02 09:50:00,133.16,133.18,132.81,132.87,20401.0,132.0155,132.0354,131.6686,131.728,20401.0
2024-12-02 09:55:00,132.92,132.92,132.63,132.8,16396.0,131.7776,131.7776,131.4901,131.6586,16396.0
2024-12-02 10:00:00,132.81,132.94,132.68,132.72,12009.0,131.6686,131.7974,131.5397,131.5793,12009.0
2024-12-02 10:05:00,132.7,132.86,132.67,132.83,9885.0,131.5595,131.7181,131.5298,131.6884,9885.0
2024-12-02 10:10:00,132.8,132.81,132.61,132.69,12623.0,131.6586,131.6686,131.4703,131.5496,12623.0
2024-12-02 10:15:00,132.7,132.96,132.65,132.9,27574.0,131.5595,131.8173,131.5099,131.7578,27574.0
2024-12-02 10:20:00,132.94,133.02,132.9,132.99,17846.0,131.7974,131.8767,131.7578,131.847,17846.0
2024-12-02 10:25:00,133.0,133.26,132.99,133.05,24864.0,131.8569,132.1147,131.847,131.9065,24864.0
2024-12-02 10:30:00,133.05,133.39,132.98,133.27,22212.0,131.9065,132.2436,131.8371,132.1246,22212.0
2024-12-02 10:35:00,133.26,133.34,133.01,133.1,24272.0,132.1147,132.194,131.8668,131.9561,24272.0
2024-12-02 10:40:00,133.1,133.36,133.05,133.36,24394.0,131.9561,132.2138,131.9065,132.2138,24394.0
2024-12-02 10:45:00,133.37,133.37,133.18,133.34,13310.0,132.2237,132.2237,132.0354,132.194,13310.0
2024-12-02 10:50:00,133.31,133.51,133.31,133.39,25372.0,132.1643,132.3625,132.1643,132.2436,25372.0
2024-12-02 10:55:00,133.38,133.46,133.35,133.44,22724.0,132.2337,132.313,132.2039,132.2931,22724.0
2024-12-02 11:00:00,133.41,133.42,133.15,133.27,21351.0,132.2634,132.2733,132.0056,132.1246,21351.0
2024-12-02 11:05:00,133.22,133.4,133.21,133.35,19129.0,132.075,132.2535,132.0651,132.2039,19129.0
2024-12-02 11:10:00,133.37,133.43,133.3,133.38,16973.0,132.2237,132.2832,132.1543,132.2337,16973.0
2024-12-02 11:15:00,133.41,133.46,133.36,133.39,11813.0,132.2634,132.313,132.2138,132.2436,11813.0
2024-12-02 11:20:00,133.38,133.45,133.34,133.44,9609.0,132.2337,132.3031,132.194,132.2931,9609.0
2024-12-02 11:25:00,133.45,133.55,133.35,133.55,12817.0,132.3031,132.4022,132.2039,132.4022,12817.0
2024-12-02 11:30:00,133.57,133.71,133.56,133.66,15851.0,132.422,132.5608,132.4121,132.5112,15851.0
2024-12-02 11:35:00,133.65,133.65,133.43,133.46,16672.0,132.5013,132.5013,132.2832,132.313,16672.0
2024-12-02 11:40:00,133.47,133.53,133.23,133.23,16366.0,132.3229,132.3824,132.0849,132.0849,16366.0
2024-12-02 11:45:00,133.23,133.29,133.17,133.27,11347.0,132.0849,132.1444,132.0255,132.1246,11347.0
2024-12-02 11:50:00,133.26,133.35,133.2,133.21,9257.0,132.1147,132.2039,132.0552,132.0651,9257.0
2024-12-02 11:55:00,133.2,133.26,133.16,133.24,8251.0,132.0552,132.1147,132.0155,132.0949,8251.0
2024-12-02 12:00:00,133.26,133.37,133.26,133.29,11872.0,132.1147,132.2237,132.1147,132.1444,11872.0
2024-12-02 12:05:00,133.29,133.41,133.27,133.41,9498.0,132.1444,132.2634,132.1246,132.2634,9498.0
2024-12-02 12:10:00,133.42,133.47,133.39,133.45,9157.0,132.2733,132.3229,132.2436,132.3031,9157.0
2024-12-02 12:15:00,133.45,133.46,133.27,133.29,19402.0,132.3031,132.313,132.1246,132.1444,19402.0
2024-12-02 12:20:00,133.27,133.32,133.23,133.23,15189.0,132.1246,132.1742,132.0849,132.0849,15189.0
2024-12-02 12:25:00,133.23,133.26,133.08,133.08,18878.0,132.0849,132.1147,131.9362,131.9362,18878.0
2024-12-02 12:30:00,133.08,133.19,133.08,133.11,8597.0,131.9362,132.0453,131.9362,131.966,8597.0
2024-12-02 12:35:00,133.12,133.14,133.08,133.09,16019.0,131.9759,131.9957,131.9362,131.9461,16019.0
2024-12-02 12:40:00,133.11,133.17,133.08,133.11,8023.0,131.966,132.0255,131.9362,131.966,8023.0
2024-12-02 12:45:00,133.11,133.16,133.07,133.09,14368.0,131.966,132.0155,131.9263,131.9461,14368.0
2024-12-02 12:50:00,133.09,133.2,133.03,133.17,13568.0,131.9461,132.0552,131.8867,132.0255,13568.0
2024-12-02 12:55:00,133.17,133.28,133.13,133.23,30154.0,132.0255,132.1345,131.9858,132.0849,30154.0
2024-12-02 13:00:00,133.25,133.31,133.21,133.3,8116.0,132.1048,132.1643,132.0651,132.1543,8116.0
2024-12-02 13:05:00,133.3,133.3,133.21,133.23,10181.0,132.1543,132.1543,132.0651,132.0849,10181.0
2024-12-02 13:10:00,133.24,133.35,133.23,133.33,13909.0,132.0949,132.2039,132.0849,132.1841,13909.0
2024-12-02 13:15:00,133.36,133.37,133.22,133.37,6592.0,132.2138,132.2237,132.075,132.2237,6592.0
2024-12-02 13:20:00,133.35,133.41,133.32,133.34,6742.0,132.2039,132.2634,132.1742,132.194,6742.0
2024-12-02 13:25:00,133.35,133.42,133.32,133.4,11624.0,132.2039,132.2733,132.1742,132.2535,11624.0
2024-12-02 13:30:00,133.4,133.45,133.32,133.4,11961.0,132.2535,132.3031,132.1742,132.2535,11961.0
2024-12-02 13:35:00,133.43,133.56,133.43,133.56,13798.0,132.2832,132.4121,132.2832,132.4121,13798.0
2024-12-02 13:40:00,133.57,133.66,133.55,133.63,11519.0,132.422,132.5112,132.4022,132.4815,11519.0
2024-12-02 13:45:00,133.6,133.69,133.56,133.61,10979.0,132.4518,132.541,132.4121,132.4617,10979.0
2024-12-02 13:50:00,133.59,133.77,133.59,133.77,7518.0,132.4418,132.6203,132.4418,132.6203,7518.0
2024-12-02 13:55:00,133.78,133.8,133.74,133.74,14206.0,132.6302,132.65,132.5906,132.5906,14206.0
2024-12-02 14:00:00,133.75,133.81,133.69,133.74,11250.0,132.6005,132.66,132.541,132.5906,11250.0
2024-12-02 14:05:00,133.73,133.82,133.69,133.82,9503.0,132.5806,132.6699,132.541,132.6699,9503.0
2024-12-02 14:10:00,133.81,133.82,133.7,133.71,16615.0,132.66,132.6699,132.5509,132.5608,16615.0
2024-12-02 14:15:00,133.71,133.79,133.66,133.75,17188.0,132.5608,132.6401,132.5112,132.6005,17188.0
2024-12-02 14:20:00,133.75,133.77,133.72,133.77,15213.0,132.6005,132.6203,132.5707,132.6203,15213.0
2024-12-02 14:25:00,133.76,133.87,133.74,133.86,11439.0,132.6104,132.7194,132.5906,132.7095,11439.0
2024-12-02 14:30:00,133.83,133.92,133.76,133.79,67445.0,132.6798,132.769,132.6104,132.6401,67445.0
2024-12-02 14:35:00,133.8,133.99,133.79,133.96,11850.0,132.65,132.8384,132.6401,132.8087,11850.0
2024-12-02 14:40:00,133.94,133.97,133.86,133.9,12531.0,132.7888,132.8186,132.7095,132.7492,12531.0
2024-12-02 14:45:00,133.88,133.95,133.88,133.93,9002.0,132.7294,132.7988,132.7294,132.7789,9002.0
2024-12-02 14:50:00,133.94,133.94,133.89,133.94,9666.0,132.7888,132.7888,132.7393,132.7888,9666.0
2024-12-02 14:55:00,133.92,133.96,133.82,133.84,23605.0,132.769,132.8087,132.6699,132.6897,23605.0
2024-12-02 15:00:00,133.84,133.89,133.78,133.85,22683.0,132.6897,132.7393,132.6302,132.6996,22683.0
2024-12-02 15:05:00,133.85,133.91,133.82,133.9,11421.0,132.6996,132.7591,132.6699,132.7492,11421.0
2024-12-02 15:10:00,133.91,133.96,133.89,133.94,14432.0,132.7591,132.8087,132.7393,132.7888,14432.0
2024-12-02 15:15:00,133.96,134.03,133.92,133.96,16709.0,132.8087,132.8781,132.769,132.8087,16709.0
2024-12-02 15:20:00,133.96,134.05,133.94,133.97,12822.0,132.8087,132.8979,132.7888,132.8186,12822.0
2024-12-02 15:25:00,133.97,133.98,133.91,133.96,14552.0,132.8186,132.8285,132.7591,132.8087,14552.0
2024-12-02 15:30:00,133.96,133.97,133.84,133.86,15080.0,132.8087,132.8186,132.6897,132.7095,15080.0
2024-12-02 15:35:00,133.86,133.88,133.83,133.87,15319.0,132.7095,132.7294,132.6798,132.7194,15319.0
2024-12-02 15:40:00,133.86,133.87,133.68,133.73,27896.0,132.7095,132.7194,132.5311,132.5806,27896.0
2024-12-02 15:45:00,133.73,133.76,133.67,133.69,28314.0,132.5806,132.6104,132.5212,132.541,28314.0
2024-12-02 15:50:00,133.68,133.84,133.67,133.69,50291.0,132.5311,132.6897,132.5212,132.541,50291.0
2024-12-02 15:55:00,133.7,133.85,133.55,133.74,276005.0,132.5509,132.6996,132.4022,132.5906,276005.0
2024-12-03 09:30:00,133.68,133.8,133.12,133.22,54218.0,132.5311,132.65,131.9759,132.075,54218.0
2024-12-03 09:35:00,133.21,133.35,133.09,133.18,12961.0,132.0651,132.2039,131.9461,132.0354,12961.0
2024-12-03 09:40:00,133.17,133.19,133.07,133.12,20369.0,132.0255,132.0453,131.9263,131.9759,20369.0
2024-12-03 09:45:00,133.12,133.44,133.06,133.06,57703.0,131.9759,132.2931,131.9164,131.9164,57703.0
2024-12-03 09:50:00,133.06,133.28,133.0,133.02,36744.0,131.9164,132.1345,131.8569,131.8767,36744.0
2024-12-03 09:55:00,133.0,133.23,132.98,133.23,24837.0,131.8569,132.0849,131.8371,132.0849,24837.0
2024-12-03 10:00:00,133.21,133.24,132.9,132.96,21467.0,132.0651,132.0949,131.7578,131.8173,21467.0
2024-12-03 10:05:00,132.96,132.96,132.6,132.6,32371.0,131.8173,131.8173,131.4604,131.4604,32371.0
2024-12-03 10:10:00,132.63,132.68,132.44,132.44,29345.0,131.4901,131.5397,131.3017,131.3017,29345.0
2024-12-03 10:15:00,132.48,132.8,132.31,132.69,45569.0,131.3414,131.6586,131.1728,131.5496,45569.0
2024-12-03 10:20:00,132.69,132.69,132.54,132.59,38509.0,131.5496,131.5496,131.4009,131.4504,38509.0
2024-12-03 10:25:00,132.59,132.59,131.94,132.13,28572.0,131.4504,131.4504,130.806,130.9944,28572.0
2024-12-03 10:30:00,132.13,132.13,131.8,131.8,26275.0,130.9944,130.9944,130.6672,130.6672,26275.0
2024-12-03 10:35:00,131.81,131.98,131.79,131.87,16057.0,130.6771,130.8457,130.6573,130.7366,16057.0
2024-12-03 10:40:00,131.84,131.87,131.56,131.65,18930.0,130.7069,130.7366,130.4293,130.5185,18930.0
2024-12-03 10:45:00,131.65,131.87,131.54,131.68,16642.0,130.5185,130.7366,130.4095,130.5483,16642.0
2024-12-03 10:50:00,131.69,131.81,131.62,131.71,15011.0,130.5582,130.6771,130.4888,130.578,15011.0
2024-12-03 10:55:00,131.75,131.77,131.56,131.73,20844.0,130.6177,130.6375,130.4293,130.5978,20844.0
2024-12-03 11:00:00,131.73,131.86,131.62,131.69,30753.0,130.5978,130.7267,130.4888,130.5582,30753.0
2024-12-03 11:05:00,131.72,131.73,131.04,131.36,207058.0,130.5879,130.5978,129.9138,130.231,207058.0
2024-12-03 11:10:00,131.4,131.67,131.37,131.67,25245.0,130.2707,130.5383,130.2409,130.5383,25245.0
2024-12-03 11:15:00,131.65,131.85,131.65,131.85,12595.0,130.5185,130.7168,130.5185,130.7168,12595.0
2024-12-03 11:20:00,131.82,131.99,131.82,131.99,17965.0,130.6871,130.8556,130.6871,130.8556,17965.0
2024-12-03 11:25:00,131.97,132.05,131.91,131.96,13595.0,130.8358,130.9151,130.7763,130.8259,13595.0
2024-12-03 11:30:00,131.98,132.04,131.86,131.97,30479.0,130.8457,130.9052,130.7267,130.8358,30479.0
2024-12-03 11:35:00,131.97,131.97,131.81,131.81,20147.0,130.8358,130.8358,130.6771,130.6771,20147.0
2024-12-03 11:40:00,131.83,131.88,131.82,131.83,17251.0,130.697,130.7465,130.6871,130.697,17251.0
2024-12-03 11:45:00,131.83,131.87,131.75,131.79,12526.0,130.697,130.7366,130.6177,130.6573,12526.0
2024-12-03 11:50:00,131.78,131.94,131.77,131.94,8645.0,130.6474,130.806,130.6375,130.806,8645.0
2024-12-03 11:55:00,131.97,132.01,131.69,131.83,17849.0,130.8358,130.8754,130.5582,130.697,17849.0
2024-12-03 12:00:00,131.84,132.05,131.84,131.98,7619.0,130.7069,130.9151,130.7069,130.8457,7619.0
2024-12-03 12:05:00,131.98,132.14,131.95,132.14,7753.0,130.8457,131.0043,130.8159,131.0043,7753.0
2024-12-03 12:10:00,132.13,132.24,132.12,132.24,6599.0,130.9944,131.1035,130.9845,131.1035,6599.0
2024-12-03 12:15:00,132.23,132.35,132.22,132.34,3553.0,131.0935,131.2125,131.0836,131.2026,3553.0
2024-12-03 12:20:00,132.35,132.46,132.33,132.35,9426.0,131.2125,131.3216,131.1927,131.2125,9426.0
2024-12-03 12:25:00,132.37,132.46,132.37,132.46,6786.0,131.2323,131.3216,131.2323,131.3216,6786.0
2024-12-03 12:30:00,132.47,132.61,132.45,132.61,7425.0,131.3315,131.4703,131.3116,131.4703,7425.0
2024-12-03 12:35:00,132.6,132.67,132.59,132.67,5893.0,131.4604,131.5298,131.4504,131.5298,5893.0
2024-12-03 12:40:00,132.67,132.67,132.57,132.61,7024.0,131.5298,131.5298,131.4306,131.4703,7024.0
2024-12-03 12:45:00,132.59,132.65,132.55,132.65,7490.0,131.4504,131.5099,131.4108,131.5099,7490.0
2024-12-03 12:50:00,132.64,132.68,132.62,132.65,5811.0,131.5,131.5397,131.4802,131.5099,5811.0
2024-12-03 12:55:00,132.65,132.88,132.64,132.88,13081.0,131.5099,131.738,131.5,131.738,13081.0
2024-12-03 13:00:00,132.91,132.96,132.89,132.96,25826.0,131.7677,131.8173,131.7479,131.8173,25826.0
2024-12-03 13:05:00,132.96,132.98,132.91,132.95,11985.0,131.8173,131.8371,131.7677,131.8073,11985.0
2024-12-03 13:10:00,132.95,132.97,132.93,132.96,7814.0,131.8073,131.8272,131.7875,131.8173,7814.0
2024-12-03 13:15:00,132.93,132.94,132.9,132.91,6125.0,131.7875,131.7974,131.7578,131.7677,6125.0
2024-12-03 13:20:00,132.94,132.97,132.74,132.8,10357.0,131.7974,131.8272,131.5992,131.6586,10357.0
2024-12-03 13:25:00,132.81,132.89,132.81,132.85,5595.0,131.6686,131.7479,131.6686,131.7082,5595.0
2024-12-03 13:30:00,132.85,132.85,132.72,132.77,9945.0,131.7082,131.7082,131.5793,131.6289,9945.0
2024-12-03 13:35:00,132.75,132.85,132.71,132.75,11199.0,131.6091,131.7082,131.5694,131.6091,11199.0
2024-12-03 13:40:00,132.77,132.83,132.76,132.76,6789.0,131.6289,131.6884,131.619,131.619,6789.0
2024-12-03 13:45:00,132.77,132.84,132.77,132.83,6153.0,131.6289,131.6983,131.6289,131.6884,6153.0
2024-12-03 13:50:00,132.83,132.84,132.76,132.76,9615.0,131.6884,131.6983,131.619,131.619,9615.0
2024-12-03 13:55:00,132.76,132.82,132.76,132.8,10254.0,131.619,131.6785,131.619,131.6586,10254.0
2024-12-03 14:00:00,132.79,132.92,132.76,132.87,13842.0,131.6487,131.7776,131.619,131.728,13842.0
2024-12-03 14:05:00,132.85,132.95,132.85,132.95,9668.0,131.7082,131.8073,131.7082,131.8073,9668.0
2024-12-03 14:10:00,132.95,132.96,132.85,132.91,11118.0,131.8073,131.8173,131.7082,131.7677,11118.0
2024-12-03 14:15:00,132.91,133.0,132.88,133.0,11114.0,131.7677,131.8569,131.738,131.8569,11114.0
2024-12-03 14:20:00,133.01,133.07,132.98,133.04,17922.0,131.8668,131.9263,131.8371,131.8966,17922.0
2024-12-03 14:25:00,133.02,133.04,133.0,133.0,7234.0,131.8767,131.8966,131.8569,131.8569,7234.0
2024-12-03 14:30:00,133.0,133.13,133.0,133.13,9612.0,131.8569,131.9858,131.8569,131.9858,9612.0
2024-12-03 14:35:00,133.12,133.13,133.06,133.09,6587.0,131.9759,131.9858,131.9164,131.9461,6587.0
2024-12-03 14:40:00,133.09,133.15,133.05,133.15,19794.0,131.9461,132.0056,131.9065,132.0056,19794.0
2024-12-03 14:45:00,133.14,133.21,133.14,133.21,13503.0,131.9957,132.0651,131.9957,132.0651,13503.0
2024-12-03 14:50:00,133.21,133.31,133.21,133.31,19759.0,132.0651,132.1643,132.0651,132.1643,19759.0
2024-12-03 14:55:00,133.31,133.35,133.27,133.34,20160.0,132.1643,132.2039,132.1246,132.194,20160.0
2024-12-03 15:00:00,133.34,133.34,133.2,133.31,22016.0,132.194,132.194,132.0552,132.1643,22016.0
2024-12-03 15:05:00,133.31,133.53,133.31,133.5,22138.0,132.1643,132.3824,132.1643,132.3526,22138.0
2024-12-03 15:10:00,133.5,133.69,133.48,133.68,33533.0,132.3526,132.541,132.3328,132.5311,33533.0
2024-12-03 15:15:00,133.69,133.77,133.61,133.69,42479.0,132.541,132.6203,132.4617,132.541,42479.0
2024-12-03 15:20:00,133.69,133.71,133.63,133.69,40216.0,132.541,132.5608,132.4815,132.541,40216.0
2024-12-03 15:25:00,133.7,133.79,133.68,133.78,33259.0,132.5509,132.6401,132.5311,132.6302,33259.0
2024-12-03 15:30:00,133.77,133.8,133.59,133.59,57103.0,132.6203,132.65,132.4418,132.4418,57103.0
2024-12-03 15:35:00,133.59,133.63,133.56,133.59,31362.0,132.4418,132.4815,132.4121,132.4418,31362.0
2024-12-03 15:40:00,133.59,133.71,133.58,133.71,46888.0,132.4418,132.5608,132.4319,132.5608,46888.0
2024-12-03 15:45:00,133.71,133.81,133.68,133.78,58915.0,132.5608,132.66,132.5311,132.6302,58915.0
2024-12-03 15:50:00,133.8,133.91,133.71,133.85,60172.0,132.65,132.7591,132.5608,132.6996,60172.0
2024-12-03 15:55:00,133.84,133.84,133.35,133.38,168870.0,132.6897,132.6897,132.2039,132.2337,168870.0
2024-12-04 09:30:00,133.54,134.27,133.05,133.87,57045.0,132.3923,133.116,131.9065,132.7194,57045.0
2024-12-04 09:35:00,133.83,134.07,133.65,133.83,9727.0,132.6798,132.9177,132.5013,132.6798,9727.0
2024-12-04 09:40:00,133.74,133.95,133.67,133.82,12731.0,132.5906,132.7988,132.5212,132.6699,12731.0
2024-12-04 09:45:00,133.89,134.28,133.79,134.22,8983.0,132.7393,133.1259,132.6401,133.0664,8983.0
2024-12-04 09:50:00,134.13,134.36,134.13,134.19,20425.0,132.9772,133.2052,132.9772,133.0367,20425.0
2024-12-04 09:55:00,134.22,134.47,134.05,134.38,9449.0,133.0664,133.3143,132.8979,133.2251,9449.0
2024-12-04 10:00:00,134.36,134.48,134.15,134.35,33061.0,133.2052,133.3242,132.997,133.1953,33061.0
2024-12-04 10:05:00,134.31,134.65,134.26,134.65,23583.0,133.1557,133.4927,133.1061,133.4927,23583.0
2024-12-04 10:10:00,134.68,134.71,134.37,134.46,32681.0,133.5225,133.5522,133.2151,133.3044,32681.0
2024-12-04 10:15:00,134.45,134.45,134.05,134.11,20634.0,133.2945,133.2945,132.8979,132.9574,20634.0
2024-12-04 10:20:00,134.14,134.3,134.08,134.3,21996.0,132.9871,133.1457,132.9276,133.1457,21996.0
2024-12-04 10:25:00,134.33,134.46,134.24,134.27,13135.0,133.1755,133.3044,133.0863,133.116,13135.0
2024-12-04 10:30:00,134.27,134.39,134.24,134.36,15788.0,133.116,133.235,133.0863,133.2052,15788.0
2024-12-04 10:35:00,134.36,134.65,134.36,134.57,18723.0,133.2052,133.4927,133.2052,133.4134,18723.0
2024-12-04 10:40:00,134.56,134.6,134.53,134.57,10297.0,133.4035,133.4432,133.3738,133.4134,10297.0
2024-12-04 10:45:00,134.57,134.67,134.45,134.51,19359.0,133.4134,133.5126,133.2945,133.3539,19359.0
2024-12-04 10:50:00,134.5,134.52,134.39,134.39,14153.0,133.344,133.3639,133.235,133.235,14153.0
2024-12-04 10:55:00,134.37,134.56,134.33,134.56,19663.0,133.2151,133.4035,133.1755,133.4035,19663.0
2024-12-04 11:00:00,134.56,134.56,134.46,134.56,24316.0,133.4035,133.4035,133.3044,133.4035,24316.0
2024-12-04 11:05:00,134.57,134.58,134.48,134.5,14771.0,133.4134,133.4233,133.3242,133.344,14771.0
2024-12-04 11:10:00,134.5,134.63,134.5,134.61,10555.0,133.344,133.4729,133.344,133.4531,10555.0
2024-12-04 11:15:00,134.59,134.65,134.58,134.65,15906.0,133.4333,133.4927,133.4233,133.4927,15906.0
2024-12-04 11:20:00,134.65,134.66,134.58,134.58,15902.0,133.4927,133.5027,133.4233,133.4233,15902.0
2024-12-04 11:25:00,134.59,134.74,134.57,134.7,17788.0,133.4333,133.582,133.4134,133.5423,17788.0
2024-12-04 11:30:00,134.67,134.81,134.66,134.77,32207.0,133.5126,133.6514,133.5027,133.6117,32207.0
2024-12-04 11:35:00,134.75,134.81,134.71,134.78,19622.0,133.5919,133.6514,133.5522,133.6216,19622.0
2024-12-04 11:40:00,134.77,134.79,134.71,134.77,14419.0,133.6117,133.6315,133.5522,133.6117,14419.0
2024-12-04 11:45:00,134.77,134.85,134.76,134.85,10043.0,133.6117,133.691,133.6018,133.691,10043.0
2024-12-04 11:50:00,134.85,134.85,134.8,134.8,13190.0,133.691,133.691,133.6414,133.6414,13190.0
2024-12-04 11:55:00,134.79,134.8,134.64,134.67,21989.0,133.6315,133.6414,133.4828,133.5126,21989.0
2024-12-04 12:00:00,134.68,134.69,134.35,134.48,42463.0,133.5225,133.5324,133.1953,133.3242,42463.0
2024-12-04 12:05:00,134.47,134.53,134.45,134.52,7548.0,133.3143,133.3738,133.2945,133.3639,7548.0
2024-12-04 12:10:00,134.52,134.56,134.43,134.45,16607.0,133.3639,133.4035,133.2746,133.2945,16607.0
2024-12-04 12:15:00,134.45,134.58,134.44,134.47,14427.0,133.2945,133.4233,133.2845,133.3143,14427.0
2024-12-04 12:20:00,134.45,134.52,134.39,134.47,15353.0,133.2945,133.3639,133.235,133.3143,15353.0
2024-12-04 12:25:00,134.47,134.47,134.44,134.45,13082.0,133.3143,133.3143,133.2845,133.2945,13082.0
2024-12-04 12:30:00,134.45,134.45,134.33,134.44,19952.0,133.2945,133.2945,133.1755,133.2845,19952.0
2024-12-04 12:35:00,134.43,134.48,134.2,134.24,68556.0,133.2746,133.3242,133.0466,133.0863,68556.0
2024-12-04 12:40:00,134.24,134.28,134.17,134.27,13321.0,133.0863,133.1259,133.0169,133.116,13321.0
2024-12-04 12:45:00,134.28,134.3,134.25,134.29,6225.0,133.1259,133.1457,133.0962,133.1358,6225.0
2024-12-04 12:50:00,134.3,134.35,134.09,134.16,9920.0,133.1457,133.1953,132.9376,133.0069,9920.0
2024-12-04 12:55:00,134.16,134.18,133.94,133.97,4461.0,133.0069,133.0268,132.7888,132.8186,4461.0
2024-12-04 13:00:00,133.97,133.98,133.86,133.89,8739.0,132.8186,132.8285,132.7095,132.7393,8739.0
2024-12-04 13:05:00,133.89,133.9,133.8,133.89,4454.0,132.7393,132.7492,132.65,132.7393,4454.0
2024-12-04 13:10:00,133.91,133.96,133.88,133.92,11460.0,132.7591,132.8087,132.7294,132.769,11460.0
2024-12-04 13:15:00,133.92,133.92,133.81,133.84,5929.0,132.769,132.769,132.66,132.6897,5929.0
2024-12-04 13:20:00,133.81,133.87,133.67,133.73,9273.0,132.66,132.7194,132.5212,132.5806,9273.0
2024-12-04 13:25:00,133.75,133.77,133.72,133.75,8840.0,132.6005,132.6203,132.5707,132.6005,8840.0
2024-12-04 13:30:00,133.74,133.74,133.45,133.52,10550.0,132.5906,132.5906,132.3031,132.3724,10550.0
2024-12-04 13:35:00,133.55,133.61,133.5,133.61,10826.0,132.4022,132.4617,132.3526,132.4617,10826.0
2024-12-04 13:40:00,133.59,133.67,133.59,133.65,9154.0,132.4418,132.5212,132.4418,132.5013,9154.0
2024-12-04 13:45:00,133.66,133.81,133.66,133.81,7105.0,132.5112,132.66,132.5112,132.66,7105.0
2024-12-04 13:50:00,133.81,133.83,133.77,133.83,8416.0,132.66,132.6798,132.6203,132.6798,8416.0
2024-12-04 13:55:00,133.85,133.85,133.8,133.8,10672.0,132.6996,132.6996,132.65,132.65,10672.0
2024-12-04 14:00:00,133.74,133.89,133.74,133.83,8269.0,132.5906,132.7393,132.5906,132.6798,8269.0
2024-12-04 14:05:00,133.87,133.89,133.76,133.78,8164.0,132.7194,132.7393,132.6104,132.6302,8164.0
2024-12-04 14:10:00,133.78,133.78,133.75,133.78,7753.0,132.6302,132.6302,132.6005,132.6302,7753.0
2024-12-04 14:15:00,133.78,133.81,133.71,133.81,10398.0,132.6302,132.66,132.5608,132.66,10398.0
2024-12-04 14:20:00,133.79,133.86,133.75,133.79,8392.0,132.6401,132.7095,132.6005,132.6401,8392.0
2024-12-04 14:25:00,133.79,133.8,133.72,133.8,4357.0,132.6401,132.65,132.5707,132.65,4357.0
2024-12-04 14:30:00,133.77,133.9,133.72,133.9,12067.0,132.6203,132.7492,132.5707,132.7492,12067.0
2024-12-04 14:35:00,133.9,134.12,133.89,134.12,15231.0,132.7492,132.9673,132.7393,132.9673,15231.0
2024-12-04 14:40:00,134.1,134.15,134.06,134.15,15122.0,132.9475,132.997,132.9078,132.997,15122.0
2024-12-04 14:45:00,134.15,134.21,134.15,134.2,15693.0,132.997,133.0565,132.997,133.0466,15693.0
2024-12-04 14:50:00,134.19,134.26,134.17,134.23,20150.0,133.0367,133.1061,133.0169,133.0763,20150.0
2024-12-04 14:55:00,134.22,134.3,134.22,134.25,12378.0,133.0664,133.1457,133.0664,133.0962,12378.0
2024-12-04 15:00:00,134.25,134.3,134.2,134.3,15184.0,133.0962,133.1457,133.0466,133.1457,15184.0
2024-12-04 15:05:00,134.3,134.36,134.27,134.28,11846.0,133.1457,133.2052,133.116,133.1259,11846.0
2024-12-04 15:10:00,134.3,134.38,134.26,134.3,16835.0,133.1457,133.2251,133.1061,133.1457,16835.0
2024-12-04 15:15:00,134.29,134.32,134.25,134.28,13659.0,133.1358,133.1656,133.0962,133.1259,13659.0
2024-12-04 15:20:00,134.26,134.29,134.24,134.25,14402.0,133.1061,133.1358,133.0863,133.0962,14402.0
2024-12-04 15:25:00,134.25,134.29,134.19,134.22,22265.0,133.0962,133.1358,133.0367,133.0664,22265.0
2024-12-04 15:30:00,134.2,134.27,134.18,134.27,28802.0,133.0466,133.116,133.0268,133.116,28802.0
2024-12-04 15:35:00,134.28,134.31,134.24,134.25,26560.0,133.1259,133.1557,133.0863,133.0962,26560.0
2024-12-04 15:40:00,134.25,134.38,134.25,134.38,21229.0,133.0962,133.2251,133.0962,133.2251,21229.0
2024-12-04 15:45:00,134.37,134.51,134.37,134.42,52272.0,133.2151,133.3539,133.2151,133.2647,52272.0
2024-12-04 15:50:00,134.43,134.46,134.32,134.4,39222.0,133.2746,133.3044,133.1656,133.2449,39222.0
2024-12-04 15:55:00,134.41,134.48,134.23,134.34,118799.0,133.2548,133.3242,133.0763,133.1854,118799.0
2024-12-05 09:30:00,134.16,134.21,133.52,133.98,63327.0,133.0069,133.0565,132.3724,132.8285,63327.0
2024-12-05 09:35:00,133.84,133.98,133.58,133.95,8189.0,132.6897,132.8285,132.4319,132.7988,8189.0
2024-12-05 09:40:00,133.96,134.03,133.71,133.72,6832.0,132.8087,132.8781,132.5608,132.5707,6832.0
2024-12-05 09:45:00,133.74,134.25,133.67,134.1,25636.0,132.5906,133.0962,132.5212,132.9475,25636.0
2024-12-05 09:50:00,134.13,134.41,134.08,134.36,34483.0,132.9772,133.2548,132.9276,133.2052,34483.0
2024-12-05 09:55:00,134.41,134.45,134.11,134.4,48742.0,133.2548,133.2945,132.9574,133.2449,48742.0
2024-12-05 10:00:00,134.4,134.41,133.91,133.91,16958.0,133.2449,133.2548,132.7591,132.7591,16958.0
2024-12-05 10:05:00,133.96,134.0,133.62,133.69,29735.0,132.8087,132.8483,132.4716,132.541,29735.0
2024-12-05 10:10:00,133.69,133.75,133.43,133.53,15596.0,132.541,132.6005,132.2832,132.3824,15596.0
2024-12-05 10:15:00,133.53,133.53,133.27,133.47,30222.0,132.3824,132.3824,132.1246,132.3229,30222.0
2024-12-05 10:20:00,133.45,133.5,133.22,133.23,16091.0,132.3031,132.3526,132.075,132.0849,16091.0
2024-12-05 10:25:00,133.19,133.3,133.06,133.18,11527.0,132.0453,132.1543,131.9164,132.0354,11527.0
2024-12-05 10:30:00,133.17,133.22,133.07,133.11,11786.0,132.0255,132.075,131.9263,131.966,11786.0
2024-12-05 10:35:00,133.11,133.13,132.85,132.93,13671.0,131.966,131.9858,131.7082,131.7875,13671.0
2024-12-05 10:40:00,132.92,132.96,132.75,132.96,14911.0,131.7776,131.8173,131.6091,131.8173,14911.0
2024-12-05 10:45:00,132.99,133.27,132.87,133.27,13139.0,131.847,132.1246,131.728,132.1246,13139.0
2024-12-05 10:50:00,133.25,133.35,133.2,133.31,13927.0,132.1048,132.2039,132.0552,132.1643,13927.0
2024-12-05 10:55:00,133.27,133.4,133.18,133.28,11743.0,132.1246,132.2535,132.0354,132.1345,11743.0
2024-12-05 11:00:00,133.34,133.34,133.07,133.14,13265.0,132.194,132.194,131.9263,131.9957,13265.0
2024-12-05 11:05:00,133.19,133.22,133.07,133.07,10998.0,132.0453,132.075,131.9263,131.9263,10998.0
2024-12-05 11:10:00,133.1,133.31,133.03,133.31,13694.0,131.9561,132.1643,131.8867,132.1643,13694.0
2024-12-05 11:15:00,133.3,133.32,133.2,133.27,9735.0,132.1543,132.1742,132.0552,132.1246,9735.0
2024-12-05 11:20:00,133.27,133.29,133.16,133.26,5590.0,132.1246,132.1444,132.0155,132.1147,5590.0
2024-12-05 11:25:00,133.25,133.4,133.23,133.32,12228.0,132.1048,132.2535,132.0849,132.1742,12228.0
2024-12-05 11:30:00,133.32,133.46,133.29,133.45,14793.0,132.1742,132.313,132.1444,132.3031,14793.0
2024-12-05 11:35:00,133.44,133.64,133.42,133.64,16775.0,132.2931,132.4914,132.2733,132.4914,16775.0
2024-12-05 11:40:00,133.68,133.68,133.48,133.48,7692.0,132.5311,132.5311,132.3328,132.3328,7692.0
2024-12-05 11:45:00,133.52,133.55,133.47,133.52,9396.0,132.3724,132.4022,132.3229,132.3724,9396.0
2024-12-05 11:50:00,133.54,133.58,133.48,133.49,11341.0,132.3923,132.4319,132.3328,132.3427,11341.0
2024-12-05 11:55:00,133.48,133.71,133.48,133.68,10774.0,132.3328,132.5608,132.3328,132.5311,10774.0
2024-12-05 12:00:00,133.69,133.69,133.56,133.64,7381.0,132.541,132.541,132.4121,132.4914,7381.0
2024-12-05 12:05:00,133.66,133.77,133.65,133.77,3538.0,132.5112,132.6203,132.5013,132.6203,3538.0
2024-12-05 12:10:00,133.77,133.78,133.65,133.74,10128.0,132.6203,132.6302,132.5013,132.5906,10128.0
2024-12-05 12:15:00,133.75,133.76,133.69,133.73,5538.0,132.6005,132.6104,132.541,132.5806,5538.0
2024-12-05 12:20:00,133.71,133.74,133.59,133.69,10697.0,132.5608,132.5906,132.4418,132.541,10697.0
2024-12-05 12:25:00,133.69,133.8,133.69,133.71,10474.0,132.541,132.65,132.541,132.5608,10474.0
2024-12-05 12:30:00,133.72,133.76,133.68,133.75,5007.0,132.5707,132.6104,132.5311,132.6005,5007.0
2024-12-05 12:35:00,133.75,133.87,133.75,133.87,13121.0,132.6005,132.7194,132.6005,132.7194,13121.0
2024-12-05 12:40:00,133.86,133.96,133.85,133.94,11046.0,132.7095,132.8087,132.6996,132.7888,11046.0
2024-12-05 12:45:00,133.94,134.07,133.94,134.03,9495.0,132.7888,132.9177,132.7888,132.8781,9495.0
2024-12-05 12:50:00,134.03,134.14,134.03,134.14,7531.0,132.8781,132.9871,132.8781,132.9871,7531.0
2024-12-05 12:55:00,134.13,134.2,134.11,134.19,7030.0,132.9772,133.0466,132.9574,133.0367,7030.0
2024-12-05 13:00:00,134.2,134.2,133.99,133.99,7678.0,133.0466,133.0466,132.8384,132.8384,7678.0
2024-12-05 13:05:00,134.01,134.07,133.99,134.03,7154.0,132.8582,132.9177,132.8384,132.8781,7154.0
2024-12-05 13:10:00,134.02,134.08,134.02,134.05,8133.0,132.8682,132.9276,132.8682,132.8979,8133.0
2024-12-05 13:15:00,134.06,134.1,134.03,134.03,6978.0,132.9078,132.9475,132.8781,132.8781,6978.0
2024-12-05 13:20:00,134.03,134.05,133.89,133.94,12182.0,132.8781,132.8979,132.7393,132.7888,12182.0
2024-12-05 13:25:00,133.93,133.99,133.78,133.81,20885.0,132.7789,132.8384,132.6302,132.66,20885.0
2024-12-05 13:30:00,133.79,133.82,133.67,133.75,11476.0,132.6401,132.6699,132.5212,132.6005,11476.0
2024-12-05 13:35:00,133.76,133.93,133.74,133.93,13082.0,132.6104,132.7789,132.5906,132.7789,13082.0
2024-12-05 13:40:00,133.94,133.98,133.86,133.93,4800.0,132.7888,132.8285,132.7095,132.7789,4800.0
2024-12-05 13:45:00,133.92,133.99,133.9,133.92,8584.0,132.769,132.8384,132.7492,132.769,8584.0
2024-12-05 13:50:00,133.94,133.98,133.86,133.98,6416.0,132.7888,132.8285,132.7095,132.8285,6416.0
2024-12-05 13:55:00,133.98,134.05,133.86,134.0,12883.0,132.8285,132.8979,132.7095,132.8483,12883.0
2024-12-05 14:00:00,133.99,134.0,133.89,133.93,10354.0,132.8384,132.8483,132.7393,132.7789,10354.0
2024-12-05 14:05:00,133.94,133.94,133.64,133.69,13650.0,132.7888,132.7888,132.4914,132.541,13650.0
2024-12-05 14:10:00,133.67,133.7,133.54,133.61,9166.0,132.5212,132.5509,132.3923,132.4617,9166.0
2024-12-05 14:15:00,133.59,133.6,133.48,133.53,19175.0,132.4418,132.4518,132.3328,132.3824,19175.0
2024-12-05 14:20:00,133.53,133.62,133.5,133.53,14492.0,132.3824,132.4716,132.3526,132.3824,14492.0
2024-12-05 14:25:00,133.51,133.6,133.46,133.48,7333.0,132.3625,132.4518,132.313,132.3328,7333.0
2024-12-05 14:30:00,133.46,133.54,133.43,133.5,8683.0,132.313,132.3923,132.2832,132.3526,8683.0
2024-12-05 14:35:00,133.54,133.6,133.48,133.55,8901.0,132.3923,132.4518,132.3328,132.4022,8901.0
2024-12-05 14:40:00,133.53,133.58,133.41,133.45,8293.0,132.3824,132.4319,132.2634,132.3031,8293.0
2024-12-05 14:45:00,133.44,133.53,133.36,133.5,7820.0,132.2931,132.3824,132.2138,132.3526,7820.0
2024-12-05 14:50:00,133.48,133.54,133.48,133.48,9027.0,132.3328,132.3923,132.3328,132.3328,9027.0
2024-12-05 14:55:00,133.45,133.52,133.43,133.47,9152.0,132.3031,132.3724,132.2832,132.3229,9152.0
2024-12-05 15:00:00,133.47,133.5,133.38,133.46,10610.0,132.3229,132.3526,132.2337,132.313,10610.0
2024-12-05 15:05:00,133.46,133.54,133.45,133.53,6736.0,132.313,132.3923,132.3031,132.3824,6736.0
2024-12-05 15:10:00,133.53,133.54,133.44,133.47,14300.0,132.3824,132.3923,132.2931,132.3229,14300.0
2024-12-05 15:15:00,133.47,133.53,133.43,133.48,14387.0,132.3229,132.3824,132.2832,132.3328,14387.0
2024-12-05 15:20:00,133.49,133.55,133.4,133.41,15719.0,132.3427,132.4022,132.2535,132.2634,15719.0
2024-12-05 15:25:00,133.4,133.4,133.18,133.28,40684.0,132.2535,132.2535,132.0354,132.1345,40684.0
2024-12-05 15:30:00,133.29,133.37,133.19,133.33,19092.0,132.1444,132.2237,132.0453,132.1841,19092.0
2024-12-05 15:35:00,133.36,133.37,133.26,133.28,16423.0,132.2138,132.2237,132.1147,132.1345,16423.0
2024-12-05 15:40:00,133.3,133.32,133.22,133.26,25017.0,132.1543,132.1742,132.075,132.1147,25017.0
2024-12-05 15:45:00,133.26,133.31,133.19,133.19,16864.0,132.1147,132.1643,132.0453,132.0453,16864.0
2024-12-05 15:50:00,133.22,133.25,133.04,133.09,35920.0,132.075,132.1048,131.8966,131.9461,35920.0
2024-12-05 15:55:00,133.07,133.17,132.93,133.13,119103.0,131.9263,132.0255,131.7875,131.9858,119103.0
2024-12-06 09:30:00,133.53,133.73,132.54,133.52,36801.0,132.3824,132.5806,131.4009,132.3724,36801.0
2024-12-06 09:35:00,133.37,133.77,133.37,133.59,19664.0,132.2237,132.6203,132.2237,132.4418,19664.0
2024-12-06 09:40:00,133.7,133.77,133.14,133.18,10402.0,132.5509,132.6203,131.9957,132.0354,10402.0
2024-12-06 09:45:00,133.11,133.11,132.93,133.0,6393.0,131.966,131.966,131.7875,131.8569,6393.0
2024-12-06 09:50:00,132.92,132.92,132.75,132.82,9078.0,131.7776,131.7776,131.6091,131.6785,9078.0
2024-12-06 09:55:00,132.81,132.93,132.7,132.86,7018.0,131.6686,131.7875,131.5595,131.7181,7018.0
2024-12-06 10:00:00,132.84,133.1,132.62,133.06,21948.0,131.6983,131.9561,131.4802,131.9164,21948.0
2024-12-06 10:05:00,132.95,133.07,132.87,133.06,11262.0,131.8073,131.9263,131.728,131.9164,11262.0
2024-12-06 10:10:00,133.05,133.14,132.91,132.96,11248.0,131.9065,131.9957,131.7677,131.8173,11248.0
2024-12-06 10:15:00,132.86,133.11,132.85,133.11,9384.0,131.7181,131.966,131.7082,131.966,9384.0
2024-12-06 10:20:00,133.1,133.1,132.96,133.0,5858.0,131.9561,131.9561,131.8173,131.8569,5858.0
2024-12-06 10:25:00,133.0,133.07,132.91,132.91,11903.0,131.8569,131.9263,131.7677,131.7677,11903.0
2024-12-06 10:30:00,132.91,133.05,132.8,132.86,8699.0,131.7677,131.9065,131.6586,131.7181,8699.0
2024-12-06 10:35:00,132.79,132.95,132.77,132.82,9091.0,131.6487,131.8073,131.6289,131.6785,9091.0
2024-12-06 10:40:00,132.82,132.88,132.77,132.85,6548.0,131.6785,131.738,131.6289,131.7082,6548.0
2024-12-06 10:45:00,132.84,132.84,132.65,132.66,8600.0,131.6983,131.6983,131.5099,131.5198,8600.0
2024-12-06 10:50:00,132.66,132.74,132.59,132.69,11346.0,131.5198,131.5992,131.4504,131.5496,11346.0
2024-12-06 10:55:00,132.68,132.95,132.68,132.93,10042.0,131.5397,131.8073,131.5397,131.7875,10042.0
2024-12-06 11:00:00,132.91,132.99,132.82,132.98,10610.0,131.7677,131.847,131.6785,131.8371,10610.0
2024-12-06 11:05:00,132.98,132.98,132.67,132.69,12327.0,131.8371,131.8371,131.5298,131.5496,12327.0
2024-12-06 11:10:00,132.69,132.72,132.61,132.72,16824.0,131.5496,131.5793,131.4703,131.5793,16824.0
2024-12-06 11:15:00,132.7,132.79,132.52,132.52,20032.0,131.5595,131.6487,131.381,131.381,20032.0
2024-12-06 11:20:00,132.55,132.57,132.45,132.49,8164.0,131.4108,131.4306,131.3116,131.3513,8164.0
2024-12-06 11:25:00,132.52,132.56,132.47,132.47,13954.0,131.381,131.4207,131.3315,131.3315,13954.0
2024-12-06 11:30:00,132.47,132.56,132.42,132.5,11251.0,131.3315,131.4207,131.2819,131.3612,11251.0
2024-12-06 11:35:00,132.5,132.55,132.5,132.51,5262.0,131.3612,131.4108,131.3612,131.3711,5262.0
2024-12-06 11:40:00,132.53,132.74,132.51,132.73,4927.0,131.391,131.5992,131.3711,131.5892,4927.0
2024-12-06 11:45:00,132.72,132.73,132.59,132.59,9361.0,131.5793,131.5892,131.4504,131.4504,9361.0
2024-12-06 11:50:00,132.61,132.76,132.61,132.75,11343.0,131.4703,131.619,131.4703,131.6091,11343.0
2024-12-06 11:55:00,132.73,132.86,132.72,132.85,10402.0,131.5892,131.7181,131.5793,131.7082,10402.0
2024-12-06 12:00:00,132.84,132.94,132.83,132.83,11801.0,131.6983,131.7974,131.6884,131.6884,11801.0
2024-12-06 12:05:00,132.83,132.89,132.78,132.78,6413.0,131.6884,131.7479,131.6388,131.6388,6413.0
2024-12-06 12:10:00,132.71,132.75,132.54,132.59,3989.0,131.5694,131.6091,131.4009,131.4504,3989.0
2024-12-06 12:15:00,132.63,132.64,132.52,132.56,4246.0,131.4901,131.5,131.381,131.4207,4246.0
2024-12-06 12:20:00,132.54,132.72,132.53,132.7,8140.0,131.4009,131.5793,131.391,131.5595,8140.0
2024-12-06 12:25:00,132.71,132.79,132.7,132.74,2351.0,131.5694,131.6487,131.5595,131.5992,2351.0
2024-12-06 12:30:00,132.73,132.73,132.63,132.63,6224.0,131.5892,131.5892,131.4901,131.4901,6224.0
2024-12-06 12:35:00,132.67,132.69,132.6,132.64,3448.0,131.5298,131.5496,131.4604,131.5,3448.0
2024-12-06 12:40:00,132.62,132.64,132.54,132.63,7531.0,131.4802,131.5,131.4009,131.4901,7531.0
2024-12-06 12:45:00,132.61,132.61,132.5,132.54,6201.0,131.4703,131.4703,131.3612,131.4009,6201.0
2024-12-06 12:50:00,132.49,132.53,132.34,132.35,14713.0,131.3513,131.391,131.2026,131.2125,14713.0
2024-12-06 12:55:00,132.34,132.35,132.3,132.33,5327.0,131.2026,131.2125,131.1629,131.1927,5327.0
2024-12-06 13:00:00,132.35,132.38,132.34,132.38,8751.0,131.2125,131.2422,131.2026,131.2422,8751.0
2024-12-06 13:05:00,132.38,132.5,132.37,132.47,8889.0,131.2422,131.3612,131.2323,131.3315,8889.0
2024-12-06 13:10:00,132.46,132.54,132.45,132.49,11284.0,131.3216,131.4009,131.3116,131.3513,11284.0
2024-12-06 13:15:00,132.49,132.55,132.48,132.52,3487.0,131.3513,131.4108,131.3414,131.381,3487.0
2024-12-06 13:20:00,132.54,132.56,132.4,132.4,8197.0,131.4009,131.4207,131.2621,131.2621,8197.0
2024-12-06 13:25:00,132.4,132.42,132.29,132.29,9139.0,131.2621,131.2819,131.153,131.153,9139.0
2024-12-06 13:30:00,132.29,132.29,132.17,132.2,9000.0,131.153,131.153,131.0341,131.0638,9000.0
2024-12-06 13:35:00,132.2,132.28,132.18,132.25,13861.0,131.0638,131.1431,131.044,131.1134,13861.0
2024-12-06 13:40:00,132.25,132.26,132.15,132.18,4851.0,131.1134,131.1233,131.0142,131.044,4851.0
2024-12-06 13:45:00,132.21,132.3,132.18,132.28,6969.0,131.0737,131.1629,131.044,131.1431,6969.0
2024-12-06 13:50:00,132.29,132.33,132.26,132.32,7125.0,131.153,131.1927,131.1233,131.1828,7125.0
2024-12-06 13:55:00,132.34,132.37,132.32,132.32,5027.0,131.2026,131.2323,131.1828,131.1828,5027.0
2024-12-06 14:00:00,132.34,132.35,132.25,132.25,7455.0,131.2026,131.2125,131.1134,131.1134,7455.0
2024-12-06 14:05:00,132.27,132.28,132.12,132.12,8170.0,131.1332,131.1431,130.9845,130.9845,8170.0
2024-12-06 14:10:00,132.1,132.15,131.99,132.15,9674.0,130.9647,131.0142,130.8556,131.0142,9674.0
2024-12-06 14:15:00,132.12,132.12,131.98,131.98,8302.0,130.9845,130.9845,130.8457,130.8457,8302.0
2024-12-06 14:20:00,131.98,132.03,131.96,132.0,10626.0,130.8457,130.8953,130.8259,130.8655,10626.0
2024-12-06 14:25:00,132.01,132.03,131.98,132.02,8142.0,130.8754,130.8953,130.8457,130.8853,8142.0
2024-12-06 14:30:00,131.98,131.99,131.92,131.94,6833.0,130.8457,130.8556,130.7862,130.806,6833.0
2024-12-06 14:35:00,131.94,131.95,131.88,131.9,9389.0,130.806,130.8159,130.7465,130.7664,9389.0
2024-12-06 14:40:00,131.9,131.99,131.9,131.98,6220.0,130.7664,130.8556,130.7664,130.8457,6220.0
2024-12-06 14:45:00,131.97,131.97,131.76,131.78,13174.0,130.8358,130.8358,130.6276,130.6474,13174.0
2024-12-06 14:50:00,131.79,131.83,131.73,131.74,23360.0,130.6573,130.697,130.5978,130.6077,23360.0
2024-12-06 14:55:00,131.75,131.82,131.68,131.68,21378.0,130.6177,130.6871,130.5483,130.5483,21378.0
2024-12-06 15:00:00,131.71,131.72,131.57,131.62,16568.0,130.578,130.5879,130.4392,130.4888,16568.0
2024-12-06 15:05:00,131.64,131.65,131.54,131.6,39645.0,130.5086,130.5185,130.4095,130.469,39645.0
2024-12-06 15:10:00,131.6,131.63,131.44,131.44,39265.0,130.469,130.4987,130.3103,130.3103,39265.0
2024-12-06 15:15:00,131.44,131.46,131.01,131.21,70837.0,130.3103,130.3302,129.884,130.0823,70837.0
2024-12-06 15:20:00,131.21,131.24,131.14,131.22,21468.0,130.0823,130.112,130.0129,130.0922,21468.0
2024-12-06 15:25:00,131.24,131.27,131.16,131.24,21849.0,130.112,130.1418,130.0327,130.112,21849.0
2024-12-06 15:30:00,131.26,131.27,131.14,131.17,27021.0,130.1319,130.1418,130.0129,130.0426,27021.0
2024-12-06 15:35:00,131.17,131.17,131.05,131.1,23727.0,130.0426,130.0426,129.9237,129.9732,23727.0
2024-12-06 15:40:00,131.1,131.18,131.02,131.12,49270.0,129.9732,130.0526,129.8939,129.9931,49270.0
2024-12-06 15:45:00,131.12,131.19,131.05,131.18,42407.0,129.9931,130.0625,129.9237,130.0526,42407.0
2024-12-06 15:50:00,131.17,131.21,131.02,131.21,97622.0,130.0426,130.0823,129.8939,130.0823,97622.0
2024-12-06 15:55:00,131.21,131.22,130.84,130.95,312471.0,130.0823,130.0922,129.7155,129.8245,312471.0
2024-12-09 09:30:00,131.28,132.27,130.78,130.89,65428.0,130.1517,131.1332,129.656,129.7651,65428.0
2024-12-09 09:35:00,131.12,132.03,130.78,131.66,58147.0,129.9931,130.8953,129.656,130.5284,58147.0
2024-12-09 09:40:00,131.67,132.16,131.33,132.16,29236.0,130.5383,131.0241,130.2013,131.0241,29236.0
2024-12-09 09:45:00,132.12,132.61,131.85,132.58,20213.0,130.9845,131.4703,130.7168,131.4405,20213.0
2024-12-09 09:50:00,132.67,132.71,132.26,132.3,12219.0,131.5298,131.5694,131.1233,131.1629,12219.0
2024-12-09 09:55:00,132.31,132.44,132.08,132.33,15341.0,131.1728,131.3017,130.9448,131.1927,15341.0
2024-12-09 10:00:00,132.24,132.43,132.11,132.19,23463.0,131.1035,131.2918,130.9746,131.0539,23463.0
2024-12-09 10:05:00,132.18,132.4,132.04,132.4,26325.0,131.044,131.2621,130.9052,131.2621,26325.0
2024-12-09 10:10:00,132.36,132.6,132.33,132.6,11381.0,131.2224,131.4604,131.1927,131.4604,11381.0
2024-12-09 10:15:00,132.52,132.52,132.16,132.4,24636.0,131.381,131.381,131.0241,131.2621,24636.0
2024-12-09 10:20:00,132.29,132.31,132.02,132.11,13689.0,131.153,131.1728,130.8853,130.9746,13689.0
2024-12-09 10:25:00,132.06,132.06,131.35,131.58,13616.0,130.925,130.925,130.2211,130.4491,13616.0
2024-12-09 10:30:00,131.59,131.72,131.19,131.2,16189.0,130.459,130.5879,130.0625,130.0724,16189.0
2024-12-09 10:35:00,131.19,131.19,130.67,131.13,26812.0,130.0625,130.0625,129.5469,130.003,26812.0
2024-12-09 10:40:00,131.1,131.11,130.6,130.81,14131.0,129.9732,129.9832,129.4775,129.6857,14131.0
2024-12-09 10:45:00,130.81,130.88,130.49,130.74,21307.0,129.6857,129.7551,129.3685,129.6163,21307.0
2024-12-09 10:50:00,130.77,130.8,130.47,130.75,13618.0,129.6461,129.6758,129.3487,129.6263,13618.0
2024-12-09 10:55:00,130.77,130.97,130.73,130.84,16965.0,129.6461,129.8444,129.6064,129.7155,16965.0
2024-12-09 11:00:00,130.87,130.89,130.62,130.69,13426.0,129.7452,129.7651,129.4974,129.5668,13426.0
2024-12-09 11:05:00,130.77,130.95,130.72,130.9,19674.0,129.6461,129.8245,129.5965,129.775,19674.0
2024-12-09 11:10:00,130.94,131.17,130.91,130.97,13234.0,129.8146,130.0426,129.7849,129.8444,13234.0
2024-12-09 11:15:00,130.97,131.01,130.85,130.99,24893.0,129.8444,129.884,129.7254,129.8642,24893.0
2024-12-09 11:20:00,130.96,130.98,130.61,130.8,23193.0,129.8345,129.8543,129.4875,129.6758,23193.0
2024-12-09 11:25:00,130.85,130.96,130.78,130.9,17328.0,129.7254,129.8345,129.656,129.775,17328.0
2024-12-09 11:30:00,130.89,130.94,130.75,130.83,12910.0,129.7651,129.8146,129.6263,129.7056,12910.0
2024-12-09 11:35:00,130.81,130.84,130.66,130.77,19579.0,129.6857,129.7155,129.537,129.6461,19579.0
2024-12-09 11:40:00,130.77,131.0,130.74,130.93,9067.0,129.6461,129.8741,129.6163,129.8047,9067.0
2024-12-09 11:45:00,130.9,131.06,130.84,131.01,18431.0,129.775,129.9336,129.7155,129.884,18431.0
2024-12-09 11:50:00,131.02,131.06,130.88,130.93,10958.0,129.8939,129.9336,129.7551,129.8047,10958.0
2024-12-09 11:55:00,130.89,130.95,130.81,130.93,9312.0,129.7651,129.8245,129.6857,129.8047,9312.0
2024-12-09 12:00:00,130.94,130.94,130.78,130.81,8424.0,129.8146,129.8146,129.656,129.6857,8424.0
2024-12-09 12:05:00,130.8,130.9,130.75,130.9,9282.0,129.6758,129.775,129.6263,129.775,9282.0
2024-12-09 12:10:00,130.88,130.94,130.82,130.84,12857.0,129.7551,129.8146,129.6957,129.7155,12857.0
2024-12-09 12:15:00,130.83,130.94,130.79,130.82,16888.0,129.7056,129.8146,129.6659,129.6957,16888.0
2024-12-09 12:20:00,130.83,130.92,130.67,130.92,17744.0,129.7056,129.7948,129.5469,129.7948,17744.0
2024-12-09 12:25:00,130.92,131.05,130.87,131.0,10772.0,129.7948,129.9237,129.7452,129.8741,10772.0
2024-12-09 12:30:00,130.97,130.97,130.53,130.53,48737.0,129.8444,129.8444,129.4081,129.4081,48737.0
2024-12-09 12:35:00,130.53,130.75,130.44,130.74,11928.0,129.4081,129.6263,129.3189,129.6163,11928.0
2024-12-09 12:40:00,130.71,130.74,130.69,130.71,4327.0,129.5866,129.6163,129.5668,129.5866,4327.0
2024-12-09 12:45:00,130.74,130.78,130.69,130.74,11161.0,129.6163,129.656,129.5668,129.6163,11161.0
2024-12-09 12:50:00,130.77,130.77,130.61,130.74,14548.0,129.6461,129.6461,129.4875,129.6163,14548.0
2024-12-09 12:55:00,130.72,130.73,130.53,130.6,10602.0,129.5965,129.6064,129.4081,129.4775,10602.0
2024-12-09 13:00:00,130.6,130.71,130.55,130.71,6502.0,129.4775,129.5866,129.428,129.5866,6502.0
2024-12-09 13:05:00,130.72,130.84,130.7,130.77,6576.0,129.5965,129.7155,129.5767,129.6461,6576.0
2024-12-09 13:10:00,130.75,130.89,130.75,130.84,7855.0,129.6263,129.7651,129.6263,129.7155,7855.0
2024-12-09 13:15:00,130.86,130.89,130.84,130.85,3197.0,129.7353,129.7651,129.7155,129.7254,3197.0
2024-12-09 13:20:00,130.91,130.96,130.7,130.7,13190.0,129.7849,129.8345,129.5767,129.5767,13190.0
2024-12-09 13:25:00,130.74,130.78,130.63,130.75,15042.0,129.6163,129.656,129.5073,129.6263,15042.0
2024-12-09 13:30:00,130.76,130.91,130.75,130.84,10296.0,129.6362,129.7849,129.6263,129.7155,10296.0
2024-12-09 13:35:00,130.84,130.98,130.84,130.95,5773.0,129.7155,129.8543,129.7155,129.8245,5773.0
2024-12-09 13:40:00,130.95,130.97,130.84,130.84,11685.0,129.8245,129.8444,129.7155,129.7155,11685.0
2024-12-09 13:45:00,130.86,130.87,130.78,130.86,11202.0,129.7353,129.7452,129.656,129.7353,11202.0
2024-12-09 13:50:00,130.84,130.93,130.82,130.87,12068.0,129.7155,129.8047,129.6957,129.7452,12068.0
2024-12-09 13:55:00,130.85,130.88,130.85,130.88,7433.0,129.7254,129.7551,129.7254,129.7551,7433.0
2024-12-09 14:00:00,130.87,130.88,130.76,130.82,5801.0,129.7452,129.7551,129.6362,129.6957,5801.0
2024-12-09 14:05:00,130.82,130.97,130.78,130.96,16913.0,129.6957,129.8444,129.656,129.8345,16913.0
2024-12-09 14:10:00,130.94,131.04,130.93,131.02,7333.0,129.8146,129.9138,129.8047,129.8939,7333.0
2024-12-09 14:15:00,131.03,131.03,130.92,130.95,11667.0,129.9039,129.9039,129.7948,129.8245,11667.0
2024-12-09 14:20:00,130.94,131.14,130.94,131.14,13856.0,129.8146,130.0129,129.8146,130.0129,13856.0
2024-12-09 14:25:00,131.14,131.14,130.97,131.02,13426.0,130.0129,130.0129,129.8444,129.8939,13426.0
2024-12-09 14:30:00,131.01,131.02,130.87,130.92,16784.0,129.884,129.8939,129.7452,129.7948,16784.0
2024-12-09 14:35:00,130.93,130.96,130.9,130.92,13621.0,129.8047,129.8345,129.775,129.7948,13621.0
2024-12-09 14:40:00,130.89,130.89,130.68,130.74,23760.0,129.7651,129.7651,129.5569,129.6163,23760.0
2024-12-09 14:45:00,130.74,130.78,130.67,130.75,16344.0,129.6163,129.656,129.5469,129.6263,16344.0
2024-12-09 14:50:00,130.74,130.82,130.71,130.75,12696.0,129.6163,129.6957,129.5866,129.6263,12696.0
2024-12-09 14:55:00,130.75,130.76,130.65,130.67,23260.0,129.6263,129.6362,129.5271,129.5469,23260.0
2024-12-09 15:00:00,130.69,130.7,130.64,130.66,13751.0,129.5668,129.5767,129.5172,129.537,13751.0
2024-12-09 15:05:00,130.65,130.72,130.6,130.68,32640.0,129.5271,129.5965,129.4775,129.5569,32640.0
2024-12-09 15:10:00,130.68,130.71,130.62,130.69,18025.0,129.5569,129.5866,129.4974,129.5668,18025.0
2024-12-09 15:15:00,130.7,130.8,130.7,130.78,16635.0,129.5767,129.6758,129.5767,129.656,16635.0
2024-12-09 15:20:00,130.78,130.88,130.74,130.75,19653.0,129.656,129.7551,129.6163,129.6263,19653.0
2024-12-09 15:25:00,130.77,130.8,130.72,130.75,13432.0,129.6461,129.6758,129.5965,129.6263,13432.0
2024-12-09 15:30:00,130.79,130.88,130.74,130.78,15181.0,129.6659,129.7551,129.6163,129.656,15181.0
2024-12-09 15:35:00,130.77,130.77,130.61,130.72,26191.0,129.6461,129.6461,129.4875,129.5965,26191.0
2024-12-09 15:40:00,130.72,130.74,130.66,130.71,22056.0,129.5965,129.6163,129.537,129.5866,22056.0
2024-12-09 15:45:00,130.72,130.77,130.57,130.59,26368.0,129.5965,129.6461,129.4478,129.4676,26368.0
2024-12-09 15:50:00,130.57,130.58,130.32,130.33,52546.0,129.4478,129.4577,129.2,129.2099,52546.0
2024-12-09 15:55:00,130.33,130.69,130.33,130.43,178016.0,129.2099,129.5668,129.2099,129.309,178016.0
2024-12-10 09:30:00,129.71,129.95,129.12,129.28,70944.0,128.5952,128.8331,128.0103,128.1689,70944.0
2024-12-10 09:35:00,129.45,129.52,128.75,128.86,26570.0,128.3374,128.4068,127.6434,127.7525,26570.0
2024-12-10 09:40:00,128.93,128.93,128.36,128.4,18331.0,127.8219,127.8219,127.2568,127.2965,18331.0
2024-12-10 09:45:00,128.47,128.57,128.26,128.57,26433.0,127.3659,127.465,127.1577,127.465,26433.0
2024-12-10 09:50:00,128.57,128.68,128.28,128.36,21795.0,127.465,127.574,127.1775,127.2568,21795.0
2024-12-10 09:55:00,128.4,128.62,128.31,128.42,59367.0,127.2965,127.5146,127.2072,127.3163,59367.0
2024-12-10 10:00:00,128.47,128.76,128.26,128.26,26928.0,127.3659,127.6534,127.1577,127.1577,26928.0
2024-12-10 10:05:00,128.25,128.34,128.05,128.11,15853.0,127.1477,127.237,126.9495,127.0089,15853.0
2024-12-10 10:10:00,128.17,128.63,128.12,128.58,36519.0,127.0684,127.5245,127.0189,127.4749,36519.0
2024-12-10 10:15:00,128.61,128.77,128.46,128.69,20547.0,127.5046,127.6633,127.3559,127.584,20547.0
2024-12-10 10:20:00,128.78,129.06,128.66,129.04,11714.0,127.6732,127.9508,127.5542,127.931,11714.0
2024-12-10 10:25:00,128.99,129.09,128.96,129.09,4176.0,127.8814,127.9805,127.8516,127.9805,4176.0
2024-12-10 10:30:00,129.1,129.43,129.05,129.38,6652.0,127.9904,128.3176,127.9409,128.268,6652.0
2024-12-10 10:35:00,129.38,129.55,129.38,129.45,15165.0,128.268,128.4366,128.268,128.3374,15165.0
2024-12-10 10:40:00,129.51,129.7,129.44,129.66,9403.0,128.3969,128.5853,128.3275,128.5456,9403.0
2024-12-10 10:45:00,129.61,129.91,129.56,129.84,9283.0,128.4961,128.7935,128.4465,128.7241,9283.0
2024-12-10 10:50:00,129.79,129.9,129.73,129.84,8373.0,128.6745,128.7836,128.615,128.7241,8373.0
2024-12-10 10:55:00,129.8,129.95,129.8,129.94,8227.0,128.6844,128.8331,128.6844,128.8232,8227.0
2024-12-10 11:00:00,129.93,130.13,129.93,130.05,9141.0,128.8133,129.0116,128.8133,128.9323,9141.0
2024-12-10 11:05:00,130.01,130.14,129.97,130.14,5767.0,128.8926,129.0215,128.853,129.0215,5767.0
2024-12-10 11:10:00,130.11,130.22,130.06,130.09,10027.0,128.9918,129.1008,128.9422,128.9719,10027.0
2024-12-10 11:15:00,130.11,130.17,129.94,129.97,9369.0,128.9918,129.0512,128.8232,128.853,9369.0
2024-12-10 11:20:00,129.97,130.11,129.94,130.06,10007.0,128.853,128.9918,128.8232,128.9422,10007.0
2024-12-10 11:25:00,130.11,130.29,130.11,130.28,8531.0,128.9918,129.1702,128.9918,129.1603,8531.0
2024-12-10 11:30:00,130.23,130.23,129.97,130.05,18348.0,129.1107,129.1107,128.853,128.9323,18348.0
2024-12-10 11:35:00,130.02,130.22,129.94,130.16,7846.0,128.9025,129.1008,128.8232,129.0413,7846.0
2024-12-10 11:40:00,130.18,130.24,130.04,130.18,16119.0,129.0612,129.1206,128.9224,129.0612,16119.0
2024-12-10 11:45:00,130.17,130.21,130.03,130.04,11036.0,129.0512,129.0909,128.9124,128.9224,11036.0
2024-12-10 11:50:00,130.09,130.13,130.02,130.03,14757.0,128.9719,129.0116,128.9025,128.9124,14757.0
2024-12-10 11:55:00,130.02,130.15,130.0,130.13,11506.0,128.9025,129.0314,128.8827,129.0116,11506.0
2024-12-10 12:00:00,130.16,130.16,130.03,130.13,6558.0,129.0413,129.0413,128.9124,129.0116,6558.0
2024-12-10 12:05:00,130.11,130.38,130.08,130.35,23311.0,128.9918,129.2594,128.962,129.2297,23311.0
2024-12-10 12:10:00,130.33,130.37,130.22,130.25,21044.0,129.2099,129.2495,129.1008,129.1306,21044.0
2024-12-10 12:15:00,130.27,130.3,130.11,130.17,9223.0,129.1504,129.1801,128.9918,129.0512,9223.0
2024-12-10 12:20:00,130.17,130.17,129.88,130.02,23981.0,129.0512,129.0512,128.7637,128.9025,23981.0
2024-12-10 12:25:00,130.0,130.01,129.78,129.9,14060.0,128.8827,128.8926,128.6646,128.7836,14060.0
2024-12-10 12:30:00,129.91,130.07,129.88,130.07,6233.0,128.7935,128.9521,128.7637,128.9521,6233.0
2024-12-10 12:35:00,130.07,130.07,129.89,129.89,5887.0,128.9521,128.9521,128.7736,128.7736,5887.0
2024-12-10 12:40:00,129.86,129.93,129.76,129.86,9717.0,128.7439,128.8133,128.6448,128.7439,9717.0
2024-12-10 12:45:00,129.86,129.93,129.82,129.91,6661.0,128.7439,128.8133,128.7042,128.7935,6661.0
2024-12-10 12:50:00,129.9,129.93,129.71,129.74,10258.0,128.7836,128.8133,128.5952,128.6249,10258.0
2024-12-10 12:55:00,129.74,129.77,129.63,129.64,7521.0,128.6249,128.6547,128.5159,128.5258,7521.0
2024-12-10 13:00:00,129.67,129.71,129.56,129.71,4817.0,128.5555,128.5952,128.4465,128.5952,4817.0
2024-12-10 13:05:00,129.68,129.8,129.68,129.76,7647.0,128.5655,128.6844,128.5655,128.6448,7647.0
2024-12-10 13:10:00,129.76,129.81,129.68,129.68,4956.0,128.6448,128.6943,128.5655,128.5655,4956.0
2024-12-10 13:15:00,129.69,129.88,129.68,129.83,4716.0,128.5754,128.7637,128.5655,128.7142,4716.0
2024-12-10 13:20:00,129.83,129.83,129.74,129.83,6931.0,128.7142,128.7142,128.6249,128.7142,6931.0
2024-12-10 13:25:00,129.81,129.84,129.72,129.73,11269.0,128.6943,128.7241,128.6051,128.615,11269.0
2024-12-10 13:30:00,129.72,129.75,129.62,129.65,8635.0,128.6051,128.6349,128.506,128.5357,8635.0
2024-12-10 13:35:00,129.64,129.82,129.64,129.79,7989.0,128.5258,128.7042,128.5258,128.6745,7989.0
2024-12-10 13:40:00,129.78,129.81,129.73,129.75,8199.0,128.6646,128.6943,128.615,128.6349,8199.0
2024-12-10 13:45:00,129.77,129.88,129.74,129.88,8075.0,128.6547,128.7637,128.6249,128.7637,8075.0
2024-12-10 13:50:00,129.88,129.93,129.83,129.9,6566.0,128.7637,128.8133,128.7142,128.7836,6566.0
2024-12-10 13:55:00,129.9,129.9,129.8,129.83,9074.0,128.7836,128.7836,128.6844,128.7142,9074.0
2024-12-10 14:00:00,129.81,129.83,129.69,129.77,10571.0,128.6943,128.7142,128.5754,128.6547,10571.0
2024-12-10 14:05:00,129.76,129.76,129.43,129.51,10684.0,128.6448,128.6448,128.3176,128.3969,10684.0
2024-12-10 14:10:00,129.44,129.45,129.34,129.39,18157.0,128.3275,128.3374,128.2284,128.2779,18157.0
2024-12-10 14:15:00,129.38,129.52,129.34,129.51,14862.0,128.268,128.4068,128.2284,128.3969,14862.0
2024-12-10 14:20:00,129.52,129.53,129.31,129.39,10781.0,128.4068,128.4167,128.1986,128.2779,10781.0
2024-12-10 14:25:00,129.39,129.5,129.35,129.48,9118.0,128.2779,128.387,128.2383,128.3672,9118.0
2024-12-10 14:30:00,129.48,129.5,129.43,129.47,12543.0,128.3672,128.387,128.3176,128.3573,12543.0
2024-12-10 14:35:00,129.5,129.68,129.5,129.65,7805.0,128.387,128.5655,128.387,128.5357,7805.0
2024-12-10 14:40:00,129.65,129.79,129.62,129.71,15413.0,128.5357,128.6745,128.506,128.5952,15413.0
2024-12-10 14:45:00,129.72,129.81,129.71,129.76,7409.0,128.6051,128.6943,128.5952,128.6448,7409.0
2024-12-10 14:50:00,129.76,129.81,129.7,129.72,10505.0,128.6448,128.6943,128.5853,128.6051,10505.0
2024-12-10 14:55:00,129.7,129.78,129.63,129.75,15366.0,128.5853,128.6646,128.5159,128.6349,15366.0
2024-12-10 15:00:00,129.75,129.85,129.64,129.8,11192.0,128.6349,128.734,128.5258,128.6844,11192.0
2024-12-10 15:05:00,129.81,129.82,129.66,129.66,13052.0,128.6943,128.7042,128.5456,128.5456,13052.0
2024-12-10 15:10:00,129.64,129.7,129.57,129.61,14592.0,128.5258,128.5853,128.4564,128.4961,14592.0
2024-12-10 15:15:00,129.59,129.65,129.51,129.55,11720.0,128.4762,128.5357,128.3969,128.4366,11720.0
2024-12-10 15:20:00,129.58,129.62,129.53,129.58,13005.0,128.4663,128.506,128.4167,128.4663,13005.0
2024-12-10 15:25:00,129.59,129.59,129.52,129.59,9097.0,128.4762,128.4762,128.4068,128.4762,9097.0
2024-12-10 15:30:00,129.55,129.56,129.26,129.35,17851.0,128.4366,128.4465,128.1491,128.2383,17851.0
2024-12-10 15:35:00,129.34,129.47,129.32,129.45,30513.0,128.2284,128.3573,128.2085,128.3374,30513.0
2024-12-10 15:40:00,129.45,129.53,129.43,129.47,21493.0,128.3374,128.4167,128.3176,128.3573,21493.0
2024-12-10 15:45:00,129.48,129.51,129.31,129.39,42518.0,128.3672,128.3969,128.1986,128.2779,42518.0
2024-12-10 15:50:00,129.37,129.46,129.34,129.36,36446.0,128.2581,128.3473,128.2284,128.2482,36446.0
2024-12-10 15:55:00,129.35,129.4,129.08,129.16,168277.0,128.2383,128.2879,127.9706,128.0499,168277.0
2024-12-11 09:30:00,130.56,130.8,130.03,130.31,52021.0,129.4379,129.6758,128.9124,129.19,52021.0
2024-12-11 09:35:00,130.31,130.69,130.04,130.23,10695.0,129.19,129.5668,128.9224,129.1107,10695.0
2024-12-11 09:40:00,130.22,130.66,129.89,130.47,41318.0,129.1008,129.537,128.7736,129.3487,41318.0
2024-12-11 09:45:00,130.28,130.79,130.01,130.27,33383.0,129.1603,129.6659,128.8926,129.1504,33383.0
2024-12-11 09:50:00,130.24,130.53,129.94,130.05,29271.0,129.1206,129.4081,128.8232,128.9323,29271.0
2024-12-11 09:55:00,130.13,130.65,129.94,130.4,38542.0,129.0116,129.5271,128.8232,129.2793,38542.0
2024-12-11 10:00:00,130.4,130.52,130.37,130.49,15935.0,129.2793,129.3982,129.2495,129.3685,15935.0
2024-12-11 10:05:00,130.43,130.7,130.32,130.5,14587.0,129.309,129.5767,129.2,129.3784,14587.0
2024-12-11 10:10:00,130.47,130.91,130.45,130.75,16360.0,129.3487,129.7849,129.3288,129.6263,16360.0
2024-12-11 10:15:00,130.62,130.76,130.5,130.75,11810.0,129.4974,129.6362,129.3784,129.6263,11810.0
2024-12-11 10:20:00,130.7,131.26,130.7,131.09,14727.0,129.5767,130.1319,129.5767,129.9633,14727.0
2024-12-11 10:25:00,131.09,131.19,130.98,131.13,18959.0,129.9633,130.0625,129.8543,130.003,18959.0
2024-12-11 10:30:00,131.12,131.12,130.87,130.87,12371.0,129.9931,129.9931,129.7452,129.7452,12371.0
2024-12-11 10:35:00,130.92,130.92,130.74,130.84,15116.0,129.7948,129.7948,129.6163,129.7155,15116.0
2024-12-11 10:40:00,130.84,131.03,130.79,130.9,17261.0,129.7155,129.9039,129.6659,129.775,17261.0
2024-12-11 10:45:00,130.85,130.87,130.6,130.86,15896.0,129.7254,129.7452,129.4775,129.7353,15896.0
2024-12-11 10:50:00,130.85,130.91,130.69,130.81,14374.0,129.7254,129.7849,129.5668,129.6857,14374.0
2024-12-11 10:55:00,130.81,130.83,130.68,130.72,11385.0,129.6857,129.7056,129.5569,129.5965,11385.0
2024-12-11 11:00:00,130.74,130.82,130.61,130.71,14320.0,129.6163,129.6957,129.4875,129.5866,14320.0
2024-12-11 11:05:00,130.73,130.76,130.54,130.59,9437.0,129.6064,129.6362,129.4181,129.4676,9437.0
2024-12-11 11:10:00,130.62,130.75,130.54,130.71,12689.0,129.4974,129.6263,129.4181,129.5866,12689.0
2024-12-11 11:15:00,130.72,130.87,130.69,130.81,16151.0,129.5965,129.7452,129.5668,129.6857,16151.0
2024-12-11 11:20:00,130.75,130.84,130.65,130.73,13358.0,129.6263,129.7155,129.5271,129.6064,13358.0
2024-12-11 11:25:00,130.76,130.93,130.73,130.86,10820.0,129.6362,129.8047,129.6064,129.7353,10820.0
2024-12-11 11:30:00,130.86,130.93,130.74,130.86,12294.0,129.7353,129.8047,129.6163,129.7353,12294.0
2024-12-11 11:35:00,130.86,130.86,130.66,130.74,13939.0,129.7353,129.7353,129.537,129.6163,13939.0
2024-12-11 11:40:00,130.74,131.0,130.7,130.97,15736.0,129.6163,129.8741,129.5767,129.8444,15736.0
2024-12-11 11:45:00,130.96,130.99,130.91,130.96,7131.0,129.8345,129.8642,129.7849,129.8345,7131.0
2024-12-11 11:50:00,130.94,130.94,130.66,130.69,12990.0,129.8146,129.8146,129.537,129.5668,12990.0
2024-12-11 11:55:00,130.72,130.81,130.68,130.77,8038.0,129.5965,129.6857,129.5569,129.6461,8038.0
2024-12-11 12:00:00,130.77,130.8,130.69,130.75,7861.0,129.6461,129.6758,129.5668,129.6263,7861.0
2024-12-11 12:05:00,130.72,130.76,130.63,130.76,6754.0,129.5965,129.6362,129.5073,129.6362,6754.0
2024-12-11 12:10:00,130.77,130.77,130.63,130.73,7380.0,129.6461,129.6461,129.5073,129.6064,7380.0
2024-12-11 12:15:00,130.71,130.73,130.56,130.62,7787.0,129.5866,129.6064,129.4379,129.4974,7787.0
2024-12-11 12:20:00,130.66,130.69,130.64,130.66,5906.0,129.537,129.5668,129.5172,129.537,5906.0
2024-12-11 12:25:00,130.64,130.66,130.62,130.63,5005.0,129.5172,129.537,129.4974,129.5073,5005.0
2024-12-11 12:30:00,130.61,130.71,130.59,130.71,3068.0,129.4875,129.5866,129.4676,129.5866,3068.0
2024-12-11 12:35:00,130.7,130.71,130.63,130.65,6797.0,129.5767,129.5866,129.5073,129.5271,6797.0
2024-12-11 12:40:00,130.65,130.72,130.64,130.67,8209.0,129.5271,129.5965,129.5172,129.5469,8209.0
2024-12-11 12:45:00,130.7,130.73,130.67,130.68,8495.0,129.5767,129.6064,129.5469,129.5569,8495.0
2024-12-11 12:50:00,130.71,130.78,130.68,130.72,9751.0,129.5866,129.656,129.5569,129.5965,9751.0
2024-12-11 12:55:00,130.69,130.72,130.67,130.7,6859.0,129.5668,129.5965,129.5469,129.5767,6859.0
2024-12-11 13:00:00,130.71,130.79,130.71,130.78,9178.0,129.5866,129.6659,129.5866,129.656,9178.0
2024-12-11 13:05:00,130.79,130.8,130.7,130.71,8582.0,129.6659,129.6758,129.5767,129.5866,8582.0
2024-12-11 13:10:00,130.67,130.82,130.67,130.81,8163.0,129.5469,129.6957,129.5469,129.6857,8163.0
2024-12-11 13:15:00,130.81,130.86,130.71,130.72,11212.0,129.6857,129.7353,129.5866,129.5965,11212.0
2024-12-11 13:20:00,130.76,130.77,130.69,130.76,5763.0,129.6362,129.6461,129.5668,129.6362,5763.0
2024-12-11 13:25:00,130.75,130.94,130.74,130.93,3379.0,129.6263,129.8146,129.6163,129.8047,3379.0
2024-12-11 13:30:00,130.94,131.0,130.83,130.93,8719.0,129.8146,129.8741,129.7056,129.8047,8719.0
2024-12-11 13:35:00,130.97,131.13,130.96,131.1,6605.0,129.8444,130.003,129.8345,129.9732,6605.0
2024-12-11 13:40:00,131.09,131.12,130.93,130.94,10646.0,129.9633,129.9931,129.8047,129.8146,10646.0
2024-12-11 13:45:00,130.97,130.97,130.87,130.97,4646.0,129.8444,129.8444,129.7452,129.8444,4646.0
2024-12-11 13:50:00,130.94,131.13,130.94,131.08,7533.0,129.8146,130.003,129.8146,129.9534,7533.0
2024-12-11 13:55:00,131.07,131.1,130.94,131.0,8702.0,129.9435,129.9732,129.8146,129.8741,8702.0
2024-12-11 14:00:00,130.99,131.09,130.99,131.0,7246.0,129.8642,129.9633,129.8642,129.8741,7246.0
2024-12-11 14:05:00,130.99,131.07,130.98,130.99,10149.0,129.8642,129.9435,129.8543,129.8642,10149.0
2024-12-11 14:10:00,131.0,131.1,131.0,131.09,4114.0,129.8741,129.9732,129.8741,129.9633,4114.0
2024-12-11 14:15:00,131.09,131.13,131.09,131.11,7012.0,129.9633,130.003,129.9633,129.9832,7012.0
2024-12-11 14:20:00,131.12,131.13,130.99,130.99,13860.0,129.9931,130.003,129.8642,129.8642,13860.0
2024-12-11 14:25:00,131.03,131.12,131.01,131.05,7392.0,129.9039,129.9931,129.884,129.9237,7392.0
2024-12-11 14:30:00,131.04,131.13,131.02,131.12,9572.0,129.9138,130.003,129.8939,129.9931,9572.0
2024-12-11 14:35:00,131.1,131.1,130.97,131.0,6400.0,129.9732,129.9732,129.8444,129.8741,6400.0
2024-12-11 14:40:00,131.0,131.09,130.97,130.97,10864.0,129.8741,129.9633,129.8444,129.8444,10864.0
2024-12-11 14:45:00,130.99,131.11,130.93,130.93,15827.0,129.8642,129.9832,129.8047,129.8047,15827.0
2024-12-11 14:50:00,130.92,131.09,130.84,131.09,26025.0,129.7948,129.9633,129.7155,129.9633,26025.0
2024-12-11 14:55:00,131.12,131.23,131.03,131.19,19971.0,129.9931,130.1021,129.9039,130.0625,19971.0
2024-12-11 15:00:00,131.16,131.29,131.09,131.21,9176.0,130.0327,130.1616,129.9633,130.0823,9176.0
2024-12-11 15:05:00,131.22,131.23,131.06,131.08,11903.0,130.0922,130.1021,129.9336,129.9534,11903.0
2024-12-11 15:10:00,131.06,131.1,131.0,131.0,12650.0,129.9336,129.9732,129.8741,129.8741,12650.0
2024-12-11 15:15:00,131.0,131.02,130.88,130.9,16302.0,129.8741,129.8939,129.7551,129.775,16302.0
2024-12-11 15:20:00,130.9,130.98,130.82,130.87,16722.0,129.775,129.8543,129.6957,129.7452,16722.0
2024-12-11 15:25:00,130.87,130.88,130.77,130.77,10858.0,129.7452,129.7551,129.6461,129.6461,10858.0
2024-12-11 15:30:00,130.74,130.86,130.69,130.8,15600.0,129.6163,129.7353,129.5668,129.6758,15600.0
2024-12-11 15:35:00,130.78,130.98,130.78,130.97,12633.0,129.656,129.8543,129.656,129.8444,12633.0
2024-12-11 15:40:00,130.97,130.98,130.81,130.81,14751.0,129.8444,129.8543,129.6857,129.6857,14751.0
2024-12-11 15:45:00,130.81,130.91,130.78,130.83,26978.0,129.6857,129.7849,129.656,129.7056,26978.0
2024-12-11 15:50:00,130.8,130.83,130.58,130.61,29194.0,129.6758,129.7056,129.4577,129.4875,29194.0
2024-12-11 15:55:00,130.57,130.9,130.52,130.89,137568.0,129.4478,129.775,129.3982,129.7651,137568.0
2024-12-12 09:30:00,130.92,132.0,130.67,131.02,56452.0,129.7948,130.8655,129.5469,129.8939,56452.0
2024-12-12 09:35:00,130.87,131.48,130.82,130.95,10505.0,129.7452,130.35,129.6957,129.8245,10505.0
2024-12-12 09:40:00,130.89,131.51,130.83,131.44,10860.0,129.7651,130.3797,129.7056,130.3103,10860.0
2024-12-12 09:45:00,131.44,131.48,131.0,131.34,11705.0,130.3103,130.35,129.8741,130.2112,11705.0
2024-12-12 09:50:00,131.34,131.56,131.28,131.51,11098.0,130.2112,130.4293,130.1517,130.3797,11098.0
2024-12-12 09:55:00,131.52,131.58,131.29,131.58,12749.0,130.3896,130.4491,130.1616,130.4491,12749.0
2024-12-12 10:00:00,131.6,131.6,131.17,131.25,13852.0,130.469,130.469,130.0426,130.122,13852.0
2024-12-12 10:05:00,131.29,131.32,131.07,131.15,12189.0,130.1616,130.1914,129.9435,130.0228,12189.0
2024-12-12 10:10:00,131.14,131.17,130.94,131.08,16627.0,130.0129,130.0426,129.8146,129.9534,16627.0
2024-12-12 10:15:00,131.09,131.24,131.03,131.12,13763.0,129.9633,130.112,129.9039,129.9931,13763.0
2024-12-12 10:20:00,131.19,131.26,131.12,131.22,12431.0,130.0625,130.1319,129.9931,130.0922,12431.0
2024-12-12 10:25:00,131.2,131.45,131.16,131.41,19618.0,130.0724,130.3202,130.0327,130.2806,19618.0
2024-12-12 10:30:00,131.4,131.61,131.39,131.52,10088.0,130.2707,130.4789,130.2608,130.3896,10088.0
2024-12-12 10:35:00,131.48,131.53,131.33,131.44,19726.0,130.35,130.3996,130.2013,130.3103,19726.0
2024-12-12 10:40:00,131.3,131.3,131.0,131.02,7372.0,130.1715,130.1715,129.8741,129.8939,7372.0
2024-12-12 10:45:00,131.03,131.15,130.95,130.95,11177.0,129.9039,130.0228,129.8245,129.8245,11177.0
2024-12-12 10:50:00,130.96,130.99,130.89,130.94,11687.0,129.8345,129.8642,129.7651,129.8146,11687.0
2024-12-12 10:55:00,130.94,131.11,130.84,131.0,34569.0,129.8146,129.9832,129.7155,129.8741,34569.0
2024-12-12 11:00:00,131.03,131.05,130.89,131.03,24320.0,129.9039,129.9237,129.7651,129.9039,24320.0
2024-12-12 11:05:00,131.03,131.03,130.83,130.83,12104.0,129.9039,129.9039,129.7056,129.7056,12104.0
2024-12-12 11:10:00,130.83,130.94,130.74,130.84,19403.0,129.7056,129.8146,129.6163,129.7155,19403.0
2024-12-12 11:15:00,130.85,130.93,130.76,130.91,12752.0,129.7254,129.8047,129.6362,129.7849,12752.0
2024-12-12 11:20:00,130.93,130.94,130.85,130.85,15081.0,129.8047,129.8146,129.7254,129.7254,15081.0
2024-12-12 11:25:00,130.88,130.91,130.83,130.89,9610.0,129.7551,129.7849,129.7056,129.7651,9610.0
2024-12-12 11:30:00,130.88,130.88,130.69,130.71,10616.0,129.7551,129.7551,129.5668,129.5866,10616.0
2024-12-12 11:35:00,130.71,130.72,130.51,130.56,16767.0,129.5866,129.5965,129.3883,129.4379,16767.0
2024-12-12 11:40:00,130.56,130.62,130.36,130.36,14004.0,129.4379,129.4974,129.2396,129.2396,14004.0
2024-12-12 11:45:00,130.38,130.38,130.26,130.35,19279.0,129.2594,129.2594,129.1405,129.2297,19279.0
2024-12-12 11:50:00,130.34,130.4,130.24,130.32,14161.0,129.2198,129.2793,129.1206,129.2,14161.0
2024-12-12 11:55:00,130.32,130.43,130.3,130.43,22647.0,129.2,129.309,129.1801,129.309,22647.0
2024-12-12 12:00:00,130.46,130.63,130.43,130.47,9672.0,129.3387,129.5073,129.309,129.3487,9672.0
2024-12-12 12:05:00,130.48,130.52,130.43,130.5,9976.0,129.3586,129.3982,129.309,129.3784,9976.0
2024-12-12 12:10:00,130.5,130.66,130.5,130.66,8316.0,129.3784,129.537,129.3784,129.537,8316.0
2024-12-12 12:15:00,130.65,130.8,130.65,130.71,9566.0,129.5271,129.6758,129.5271,129.5866,9566.0
2024-12-12 12:20:00,130.72,130.81,130.7,130.8,11016.0,129.5965,129.6857,129.5767,129.6758,11016.0
2024-12-12 12:25:00,130.8,130.91,130.79,130.91,7578.0,129.6758,129.7849,129.6659,129.7849,7578.0
2024-12-12 12:30:00,130.91,130.98,130.9,130.96,5190.0,129.7849,129.8543,129.775,129.8345,5190.0
2024-12-12 12:35:00,130.94,130.94,130.79,130.92,8663.0,129.8146,129.8146,129.6659,129.7948,8663.0
2024-12-12 12:40:00,130.89,130.94,130.81,130.93,8604.0,129.7651,129.8146,129.6857,129.8047,8604.0
2024-12-12 12:45:00,130.94,131.07,130.94,130.98,4702.0,129.8146,129.9435,129.8146,129.8543,4702.0
2024-12-12 12:50:00,131.01,131.07,130.91,131.07,12995.0,129.884,129.9435,129.7849,129.9435,12995.0
2024-12-12 12:55:00,131.09,131.22,131.08,131.22,9223.0,129.9633,130.0922,129.9534,130.0922,9223.0
2024-12-12 13:00:00,131.2,131.24,131.09,131.13,7627.0,130.0724,130.112,129.9633,130.003,7627.0
2024-12-12 13:05:00,131.1,131.21,131.09,131.21,5480.0,129.9732,130.0823,129.9633,130.0823,5480.0
2024-12-12 13:10:00,131.2,131.21,131.12,131.18,7288.0,130.0724,130.0823,129.9931,130.0526,7288.0
2024-12-12 13:15:00,131.17,131.29,131.17,131.26,8255.0,130.0426,130.1616,130.0426,130.1319,8255.0
2024-12-12 13:20:00,131.27,131.31,131.25,131.31,4637.0,130.1418,130.1814,130.122,130.1814,4637.0
2024-12-12 13:25:00,131.31,131.33,131.13,131.13,6956.0,130.1814,130.2013,130.003,130.003,6956.0
2024-12-12 13:30:00,131.15,131.32,131.13,131.31,10370.0,130.0228,130.1914,130.003,130.1814,10370.0
2024-12-12 13:35:00,131.31,131.33,131.19,131.21,18786.0,130.1814,130.2013,130.0625,130.0823,18786.0
2024-12-12 13:40:00,131.23,131.28,131.18,131.28,12962.0,130.1021,130.1517,130.0526,130.1517,12962.0
2024-12-12 13:45:00,131.29,131.38,131.28,131.38,14433.0,130.1616,130.2508,130.1517,130.2508,14433.0
2024-12-12 13:50:00,131.38,131.44,131.36,131.44,15616.0,130.2508,130.3103,130.231,130.3103,15616.0
2024-12-12 13:55:00,131.44,131.45,131.32,131.36,19799.0,130.3103,130.3202,130.1914,130.231,19799.0
2024-12-12 14:00:00,131.35,131.44,131.33,131.4,15124.0,130.2211,130.3103,130.2013,130.2707,15124.0
2024-12-12 14:05:00,131.42,131.43,131.33,131.34,9479.0,130.2905,130.3004,130.2013,130.2112,9479.0
2024-12-12 14:10:00,131.34,131.39,131.24,131.25,10952.0,130.2112,130.2608,130.112,130.122,10952.0
2024-12-12 14:15:00,131.26,131.26,131.2,131.21,12066.0,130.1319,130.1319,130.0724,130.0823,12066.0
2024-12-12 14:20:00,131.23,131.24,131.08,131.22,15574.0,130.1021,130.112,129.9534,130.0922,15574.0
2024-12-12 14:25:00,131.24,131.32,131.18,131.21,10617.0,130.112,130.1914,130.0526,130.0823,10617.0
2024-12-12 14:30:00,131.23,131.3,131.16,131.17,17997.0,130.1021,130.1715,130.0327,130.0426,17997.0
2024-12-12 14:35:00,131.18,131.37,131.15,131.35,5741.0,130.0526,130.2409,130.0228,130.2211,5741.0
2024-12-12 14:40:00,131.36,131.36,131.29,131.35,8986.0,130.231,130.231,130.1616,130.2211,8986.0
2024-12-12 14:45:00,131.38,131.42,131.28,131.32,12340.0,130.2508,130.2905,130.1517,130.1914,12340.0
2024-12-12 14:50:00,131.32,131.47,131.3,131.47,17274.0,130.1914,130.3401,130.1715,130.3401,17274.0
2024-12-12 14:55:00,131.47,131.59,131.46,131.59,13441.0,130.3401,130.459,130.3302,130.459,13441.0
2024-12-12 15:00:00,131.57,131.64,131.54,131.64,22936.0,130.4392,130.5086,130.4095,130.5086,22936.0
2024-12-12 15:05:00,131.64,131.68,131.6,131.66,19029.0,130.5086,130.5483,130.469,130.5284,19029.0
2024-12-12 15:10:00,131.64,131.64,131.44,131.56,28372.0,130.5086,130.5086,130.3103,130.4293,28372.0
2024-12-12 15:15:00,131.57,131.75,131.55,131.73,24878.0,130.4392,130.6177,130.4194,130.5978,24878.0
2024-12-12 15:20:00,131.72,131.8,131.7,131.7,13515.0,130.5879,130.6672,130.5681,130.5681,13515.0
2024-12-12 15:25:00,131.7,131.75,131.68,131.72,18593.0,130.5681,130.6177,130.5483,130.5879,18593.0
2024-12-12 15:30:00,131.72,131.73,131.36,131.41,26256.0,130.5879,130.5978,130.231,130.2806,26256.0
2024-12-12 15:35:00,131.41,131.46,131.22,131.28,19214.0,130.2806,130.3302,130.0922,130.1517,19214.0
2024-12-12 15:40:00,131.29,131.32,131.22,131.27,20476.0,130.1616,130.1914,130.0922,130.1418,20476.0
2024-12-12 15:45:00,131.28,131.34,131.18,131.19,29320.0,130.1517,130.2112,130.0526,130.0625,29320.0
2024-12-12 15:50:00,131.21,131.36,131.12,131.14,35747.0,130.0823,130.231,129.9931,130.0129,35747.0
2024-12-12 15:55:00,131.15,131.24,131.1,131.18,125883.0,130.0228,130.112,129.9732,130.0526,125883.0
2024-12-13 09:30:00,131.36,131.93,131.02,131.39,36323.0,130.231,130.7961,129.8939,130.2608,36323.0
2024-12-13 09:35:00,131.27,131.83,131.27,131.82,17551.0,130.1418,130.697,130.1418,130.6871,17551.0
2024-12-13 09:40:00,131.83,131.94,131.44,131.52,24218.0,130.697,130.806,130.3103,130.3896,24218.0
2024-12-13 09:45:00,131.53,131.72,131.46,131.69,22715.0,130.3996,130.5879,130.3302,130.5582,22715.0
2024-12-13 09:50:00,131.65,131.68,131.45,131.49,20055.0,130.5185,130.5483,130.3202,130.3599,20055.0
2024-12-13 09:55:00,131.49,131.57,131.34,131.37,20368.0,130.3599,130.4392,130.2112,130.2409,20368.0
2024-12-13 10:00:00,131.4,131.4,131.15,131.16,18879.0,130.2707,130.2707,130.0228,130.0327,18879.0
2024-12-13 10:05:00,131.16,131.23,131.02,131.23,22999.0,130.0327,130.1021,129.8939,130.1021,22999.0
2024-12-13 10:10:00,131.12,131.17,130.89,130.89,16946.0,129.9931,130.0426,129.7651,129.7651,16946.0
2024-12-13 10:15:00,130.89,131.17,130.89,131.14,10965.0,129.7651,130.0426,129.7651,130.0129,10965.0
2024-12-13 10:20:00,131.14,131.21,130.97,131.16,25732.0,130.0129,130.0823,129.8444,130.0327,25732.0
2024-12-13 10:25:00,131.16,131.36,131.11,131.33,14690.0,130.0327,130.231,129.9832,130.2013,14690.0
2024-12-13 10:30:00,131.36,131.36,130.99,130.99,17597.0,130.231,130.231,129.8642,129.8642,17597.0
2024-12-13 10:35:00,131.05,131.36,131.01,131.26,17958.0,129.9237,130.231,129.884,130.1319,17958.0
2024-12-13 10:40:00,131.23,131.24,131.09,131.17,31821.0,130.1021,130.112,129.9633,130.0426,31821.0
2024-12-13 10:45:00,131.18,131.2,131.04,131.13,26320.0,130.0526,130.0724,129.9138,130.003,26320.0
2024-12-13 10:50:00,131.13,131.13,130.92,131.0,11960.0,130.003,130.003,129.7948,129.8741,11960.0
2024-12-13 10:55:00,130.95,131.07,130.9,131.07,19922.0,129.8245,129.9435,129.775,129.9435,19922.0
2024-12-13 11:00:00,131.02,131.11,130.91,131.02,14737.0,129.8939,129.9832,129.7849,129.8939,14737.0
2024-12-13 11:05:00,130.96,131.23,130.94,131.18,29598.0,129.8345,130.1021,129.8146,130.0526,29598.0
2024-12-13 11:10:00,131.16,131.18,131.04,131.1,8073.0,130.0327,130.0526,129.9138,129.9732,8073.0
2024-12-13 11:15:00,131.12,131.16,131.07,131.1,14662.0,129.9931,130.0327,129.9435,129.9732,14662.0
2024-12-13 11:20:00,131.1,131.22,130.94,131.18,16592.0,129.9732,130.0922,129.8146,130.0526,16592.0
2024-12-13 11:25:00,131.18,131.27,131.13,131.26,7299.0,130.0526,130.1418,130.003,130.1319,7299.0
2024-12-13 11:30:00,131.23,131.35,131.17,131.22,10356.0,130.1021,130.2211,130.0426,130.0922,10356.0
2024-12-13 11:35:00,131.2,131.27,130.96,130.96,18168.0,130.0724,130.1418,129.8345,129.8345,18168.0
2024-12-13 11:40:00,130.99,131.1,130.97,131.03,12432.0,129.8642,129.9732,129.8444,129.9039,12432.0
2024-12-13 11:45:00,130.99,131.1,130.97,131.1,36428.0,129.8642,129.9732,129.8444,129.9732,36428.0
2024-12-13 11:50:00,131.1,131.26,131.07,131.15,16949.0,129.9732,130.1319,129.9435,130.0228,16949.0
2024-12-13 11:55:00,131.15,131.17,131.02,131.1,8692.0,130.0228,130.0426,129.8939,129.9732,8692.0
2024-12-13 12:00:00,131.07,131.09,130.94,130.97,10468.0,129.9435,129.9633,129.8146,129.8444,10468.0
2024-12-13 12:05:00,130.91,130.98,130.86,130.86,13706.0,129.7849,129.8543,129.7353,129.7353,13706.0
2024-12-13 12:10:00,130.88,130.95,130.88,130.93,10495.0,129.7551,129.8245,129.7551,129.8047,10495.0
2024-12-13 12:15:00,130.93,130.93,130.78,130.79,12220.0,129.8047,129.8047,129.656,129.6659,12220.0
2024-12-13 12:20:00,130.75,130.79,130.59,130.59,6504.0,129.6263,129.6659,129.4676,129.4676,6504.0
2024-12-13 12:25:00,130.61,130.71,130.58,130.69,8942.0,129.4875,129.5866,129.4577,129.5668,8942.0
2024-12-13 12:30:00,130.69,130.73,130.67,130.72,11617.0,129.5668,129.6064,129.5469,129.5965,11617.0
2024-12-13 12:35:00,130.74,130.76,130.51,130.51,12622.0,129.6163,129.6362,129.3883,129.3883,12622.0
2024-12-13 12:40:00,130.51,130.73,130.46,130.69,11988.0,129.3883,129.6064,129.3387,129.5668,11988.0
2024-12-13 12:45:00,130.66,130.95,130.66,130.91,54612.0,129.537,129.8245,129.537,129.7849,54612.0
2024-12-13 12:50:00,130.97,131.7,130.85,130.94,199996.0,129.8444,130.5681,129.7254,129.8146,199996.0
2024-12-13 12:55:00,130.98,130.99,130.74,130.77,54474.0,129.8543,129.8642,129.6163,129.6461,54474.0
2024-12-13 13:00:00,130.81,130.87,130.76,130.85,15213.0,129.6857,129.7452,129.6362,129.7254,15213.0
2024-12-13 13:05:00,130.78,130.82,130.65,130.69,26773.0,129.656,129.6957,129.5271,129.5668,26773.0
2024-12-13 13:10:00,130.72,130.75,130.65,130.7,25295.0,129.5965,129.6263,129.5271,129.5767,25295.0
2024-12-13 13:15:00,130.7,130.75,130.57,130.66,14726.0,129.5767,129.6263,129.4478,129.537,14726.0
2024-12-13 13:20:00,130.71,130.75,130.69,130.7,8501.0,129.5866,129.6263,129.5668,129.5767,8501.0
2024-12-13 13:25:00,130.69,130.73,130.62,130.65,10540.0,129.5668,129.6064,129.4974,129.5271,10540.0
2024-12-13 13:30:00,130.68,130.71,130.62,130.7,7542.0,129.5569,129.5866,129.4974,129.5767,7542.0
2024-12-13 13:35:00,130.68,130.72,130.58,130.63,8595.0,129.5569,129.5965,129.4577,129.5073,8595.0
2024-12-13 13:40:00,130.65,130.66,130.56,130.56,8118.0,129.5271,129.537,129.4379,129.4379,8118.0
2024-12-13 13:45:00,130.56,130.6,130.53,130.56,12580.0,129.4379,129.4775,129.4081,129.4379,12580.0
2024-12-13 13:50:00,130.56,130.57,130.48,130.48,7610.0,129.4379,129.4478,129.3586,129.3586,7610.0
2024-12-13 13:55:00,130.5,130.58,130.49,130.54,13924.0,129.3784,129.4577,129.3685,129.4181,13924.0
2024-12-13 14:00:00,130.6,130.62,130.54,130.55,7964.0,129.4775,129.4974,129.4181,129.428,7964.0
2024-12-13 14:05:00,130.57,130.67,130.57,130.67,12079.0,129.4478,129.5469,129.4478,129.5469,12079.0
2024-12-13 14:10:00,130.73,130.73,130.59,130.59,7138.0,129.6064,129.6064,129.4676,129.4676,7138.0
2024-12-13 14:15:00,130.59,130.63,130.54,130.6,6592.0,129.4676,129.5073,129.4181,129.4775,6592.0
2024-12-13 14:20:00,130.59,130.6,130.46,130.46,8633.0,129.4676,129.4775,129.3387,129.3387,8633.0
2024-12-13 14:25:00,130.46,130.61,130.46,130.61,14212.0,129.3387,129.4875,129.3387,129.4875,14212.0
2024-12-13 14:30:00,130.6,130.66,130.59,130.62,6535.0,129.4775,129.537,129.4676,129.4974,6535.0
2024-12-13 14:35:00,130.61,130.67,130.58,130.62,11885.0,129.4875,129.5469,129.4577,129.4974,11885.0
2024-12-13 14:40:00,130.62,130.7,130.62,130.64,9495.0,129.4974,129.5767,129.4974,129.5172,9495.0
2024-12-13 14:45:00,130.64,130.67,130.53,130.54,28449.0,129.5172,129.5469,129.4081,129.4181,28449.0
2024-12-13 14:50:00,130.57,130.58,130.34,130.35,16544.0,129.4478,129.4577,129.2198,129.2297,16544.0
2024-12-13 14:55:00,130.38,130.5,130.36,130.5,12840.0,129.2594,129.3784,129.2396,129.3784,12840.0
2024-12-13 15:00:00,130.5,130.5,130.43,130.48,13738.0,129.3784,129.3784,129.309,129.3586,13738.0
2024-12-13 15:05:00,130.46,130.49,130.31,130.31,24155.0,129.3387,129.3685,129.19,129.19,24155.0
2024-12-13 15:10:00,130.31,130.31,129.98,130.07,39109.0,129.19,129.19,128.8629,128.9521,39109.0
2024-12-13 15:15:00,130.05,130.05,129.95,130.0,23450.0,128.9323,128.9323,128.8331,128.8827,23450.0
2024-12-13 15:20:00,130.0,130.1,129.93,130.09,24969.0,128.8827,128.9818,128.8133,128.9719,24969.0
2024-12-13 15:25:00,130.08,130.11,129.94,130.01,22468.0,128.962,128.9918,128.8232,128.8926,22468.0
2024-12-13 15:30:00,130.0,130.13,129.95,130.08,25525.0,128.8827,129.0116,128.8331,128.962,25525.0
2024-12-13 15:35:00,130.06,130.07,129.94,130.03,30573.0,128.9422,128.9521,128.8232,128.9124,30573.0
2024-12-13 15:40:00,130.04,130.04,129.82,129.83,24587.0,128.9224,128.9224,128.7042,128.7142,24587.0
2024-12-13 15:45:00,129.83,129.84,129.65,129.72,68782.0,128.7142,128.7241,128.5357,128.6051,68782.0
2024-12-13 15:50:00,129.74,130.0,129.72,129.84,86923.0,128.6249,128.8827,128.6051,128.7241,86923.0
2024-12-13 15:55:00,129.84,130.32,129.83,130.2,238203.0,128.7241,129.2,128.7142,129.081,238203.0
2024-12-16 09:30:00,129.98,130.13,128.7,129.23,79232.0,128.8629,129.0116,127.5939,128.1193,79232.0
2024-12-16 09:35:00,129.39,129.61,128.94,129.42,20297.0,128.2779,128.4961,127.8318,128.3077,20297.0
2024-12-16 09:40:00,129.08,129.63,129.06,129.51,20328.0,127.9706,128.5159,127.9508,128.3969,20328.0
2024-12-16 09:45:00,129.51,130.17,129.38,130.09,22238.0,128.3969,129.0512,128.268,128.9719,22238.0
2024-12-16 09:50:00,130.19,130.58,129.97,130.5,41339.0,129.0711,129.4577,128.853,129.3784,41339.0
2024-12-16 09:55:00,130.48,130.52,130.27,130.37,36354.0,129.3586,129.3982,129.1504,129.2495,36354.0
2024-12-16 10:00:00,130.44,130.53,130.17,130.19,24462.0,129.3189,129.4081,129.0512,129.0711,24462.0
2024-12-16 10:05:00,130.09,130.16,129.86,129.86,24242.0,128.9719,129.0413,128.7439,128.7439,24242.0
2024-12-16 10:10:00,129.88,129.93,129.53,129.66,23910.0,128.7637,128.8133,128.4167,128.5456,23910.0
2024-12-16 10:15:00,129.6,129.9,129.6,129.75,21079.0,128.4861,128.7836,128.4861,128.6349,21079.0
2024-12-16 10:20:00,129.75,129.9,129.6,129.87,16623.0,128.6349,128.7836,128.4861,128.7538,16623.0
2024-12-16 10:25:00,129.88,130.09,129.82,130.06,14701.0,128.7637,128.9719,128.7042,128.9422,14701.0
2024-12-16 10:30:00,130.06,130.24,130.06,130.24,11261.0,128.9422,129.1206,128.9422,129.1206,11261.0
2024-12-16 10:35:00,130.19,130.38,130.19,130.26,15130.0,129.0711,129.2594,129.0711,129.1405,15130.0
2024-12-16 10:40:00,130.33,130.51,130.26,130.39,17283.0,129.2099,129.3883,129.1405,129.2694,17283.0
2024-12-16 10:45:00,130.38,130.4,130.02,130.08,19271.0,129.2594,129.2793,128.9025,128.962,19271.0
2024-12-16 10:50:00,130.06,130.16,130.01,130.06,15930.0,128.9422,129.0413,128.8926,128.9422,15930.0
2024-12-16 10:55:00,130.03,130.08,129.91,129.91,14851.0,128.9124,128.962,128.7935,128.7935,14851.0
2024-12-16 11:00:00,129.9,129.94,129.59,129.59,13401.0,128.7836,128.8232,128.4762,128.4762,13401.0
2024-12-16 11:05:00,129.59,129.62,129.32,129.5,17747.0,128.4762,128.506,128.2085,128.387,17747.0
2024-12-16 11:10:00,129.47,129.51,129.33,129.38,15567.0,128.3573,128.3969,128.2185,128.268,15567.0
2024-12-16 11:15:00,129.37,129.46,129.29,129.31,19796.0,128.2581,128.3473,128.1788,128.1986,19796.0
2024-12-16 11:20:00,129.31,129.52,129.3,129.4,23191.0,128.1986,128.4068,128.1887,128.2879,23191.0
2024-12-16 11:25:00,129.41,129.69,129.4,129.68,16765.0,128.2978,128.5754,128.2879,128.5655,16765.0
2024-12-16 11:30:00,129.66,129.86,129.66,129.82,11456.0,128.5456,128.7439,128.5456,128.7042,11456.0
2024-12-16 11:35:00,129.84,129.85,129.7,129.7,10080.0,128.7241,128.734,128.5853,128.5853,10080.0
2024-12-16 11:40:00,129.7,129.76,129.66,129.69,12005.0,128.5853,128.6448,128.5456,128.5754,12005.0
2024-12-16 11:45:00,129.69,129.89,129.69,129.89,11957.0,128.5754,128.7736,128.5754,128.7736,11957.0
2024-12-16 11:50:00,129.93,130.07,129.89,130.06,9487.0,128.8133,128.9521,128.7736,128.9422,9487.0
2024-12-16 11:55:00,130.06,130.06,129.85,129.91,8179.0,128.9422,128.9422,128.734,128.7935,8179.0
2024-12-16 12:00:00,129.9,130.0,129.82,129.83,10098.0,128.7836,128.8827,128.7042,128.7142,10098.0
2024-12-16 12:05:00,129.78,129.95,129.74,129.91,10961.0,128.6646,128.8331,128.6249,128.7935,10961.0
2024-12-16 12:10:00,129.94,130.08,129.87,130.08,10907.0,128.8232,128.962,128.7538,128.962,10907.0
2024-12-16 12:15:00,130.05,130.18,130.01,130.06,20494.0,128.9323,129.0612,128.8926,128.9422,20494.0
2024-12-16 12:20:00,130.05,130.06,129.92,130.03,8786.0,128.9323,128.9422,128.8034,128.9124,8786.0
2024-12-16 12:25:00,130.0,130.03,129.9,130.01,5354.0,128.8827,128.9124,128.7836,128.8926,5354.0
2024-12-16 12:30:00,129.98,129.98,129.86,129.9,7528.0,128.8629,128.8629,128.7439,128.7836,7528.0
2024-12-16 12:35:00,129.86,129.91,129.76,129.9,17097.0,128.7439,128.7935,128.6448,128.7836,17097.0
2024-12-16 12:40:00,129.89,130.0,129.89,129.96,5907.0,128.7736,128.8827,128.7736,128.843,5907.0
2024-12-16 12:45:00,129.96,129.97,129.88,129.91,7902.0,128.843,128.853,128.7637,128.7935,7902.0
2024-12-16 12:50:00,129.92,129.99,129.9,129.99,9761.0,128.8034,128.8728,128.7836,128.8728,9761.0
2024-12-16 12:55:00,130.01,130.1,129.95,130.06,6981.0,128.8926,128.9818,128.8331,128.9422,6981.0
2024-12-16 13:00:00,130.09,130.26,130.08,130.26,5859.0,128.9719,129.1405,128.962,129.1405,5859.0
2024-12-16 13:05:00,130.23,130.25,130.13,130.19,8630.0,129.1107,129.1306,129.0116,129.0711,8630.0
2024-12-16 13:10:00,130.17,130.19,130.08,130.11,8667.0,129.0512,129.0711,128.962,128.9918,8667.0
2024-12-16 13:15:00,130.07,130.18,130.07,130.16,9975.0,128.9521,129.0612,128.9521,129.0413,9975.0
2024-12-16 13:20:00,130.16,130.23,130.15,130.21,7205.0,129.0413,129.1107,129.0314,129.0909,7205.0
2024-12-16 13:25:00,130.2,130.21,130.15,130.15,6467.0,129.081,129.0909,129.0314,129.0314,6467.0
2024-12-16 13:30:00,130.1,130.16,130.06,130.1,6626.0,128.9818,129.0413,128.9422,128.9818,6626.0
2024-12-16 13:35:00,130.11,130.12,130.08,130.11,5591.0,128.9918,129.0017,128.962,128.9918,5591.0
2024-12-16 13:40:00,130.11,130.24,130.09,130.22,13990.0,128.9918,129.1206,128.9719,129.1008,13990.0
2024-12-16 13:45:00,130.22,130.22,130.11,130.17,10661.0,129.1008,129.1008,128.9918,129.0512,10661.0
2024-12-16 13:50:00,130.2,130.29,130.12,130.29,17288.0,129.081,129.1702,129.0017,129.1702,17288.0
2024-12-16 13:55:00,130.28,130.29,130.18,130.22,14757.0,129.1603,129.1702,129.0612,129.1008,14757.0
2024-12-16 14:00:00,130.22,130.24,130.1,130.1,10897.0,129.1008,129.1206,128.9818,128.9818,10897.0
2024-12-16 14:05:00,130.12,130.2,130.01,130.2,7800.0,129.0017,129.081,128.8926,129.081,7800.0
2024-12-16 14:10:00,130.22,130.32,130.2,130.28,10592.0,129.1008,129.2,129.081,129.1603,10592.0
2024-12-16 14:15:00,130.3,130.3,130.2,130.2,9102.0,129.1801,129.1801,129.081,129.081,9102.0
2024-12-16 14:20:00,130.2,130.24,130.17,130.17,7105.0,129.081,129.1206,129.0512,129.0512,7105.0
2024-12-16 14:25:00,130.17,130.2,130.12,130.12,11700.0,129.0512,129.081,129.0017,129.0017,11700.0
2024-12-16 14:30:00,130.14,130.14,130.01,130.08,12472.0,129.0215,129.0215,128.8926,128.962,12472.0
2024-12-16 14:35:00,130.03,130.14,130.03,130.14,9389.0,128.9124,129.0215,128.9124,129.0215,9389.0
2024-12-16 14:40:00,130.12,130.15,130.07,130.13,12380.0,129.0017,129.0314,128.9521,129.0116,12380.0
2024-12-16 14:45:00,130.13,130.14,130.09,130.12,8863.0,129.0116,129.0215,128.9719,129.0017,8863.0
2024-12-16 14:50:00,130.11,130.26,130.11,130.24,11376.0,128.9918,129.1405,128.9918,129.1206,11376.0
2024-12-16 14:55:00,130.25,130.36,130.25,130.36,12938.0,129.1306,129.2396,129.1306,129.2396,12938.0
2024-12-16 15:00:00,130.38,130.38,130.27,130.35,7286.0,129.2594,129.2594,129.1504,129.2297,7286.0
2024-12-16 15:05:00,130.34,130.37,130.22,130.26,11272.0,129.2198,129.2495,129.1008,129.1405,11272.0
2024-12-16 15:10:00,130.25,130.29,130.21,130.21,15155.0,129.1306,129.1702,129.0909,129.0909,15155.0
2024-12-16 15:15:00,130.18,130.23,130.15,130.18,12764.0,129.0612,129.1107,129.0314,129.0612,12764.0
2024-12-16 15:20:00,130.18,130.22,130.12,130.19,17696.0,129.0612,129.1008,129.0017,129.0711,17696.0
2024-12-16 15:25:00,130.19,130.21,130.08,130.16,22201.0,129.0711,129.0909,128.962,129.0413,22201.0
2024-12-16 15:30:00,130.12,130.12,129.92,129.96,20539.0,129.0017,129.0017,128.8034,128.843,20539.0
2024-12-16 15:35:00,129.92,129.98,129.8,129.8,14251.0,128.8034,128.8629,128.6844,128.6844,14251.0
2024-12-16 15:40:00,129.81,129.82,129.75,129.76,28028.0,128.6943,128.7042,128.6349,128.6448,28028.0
2024-12-16 15:45:00,129.75,129.85,129.67,129.8,26864.0,128.6349,128.734,128.5555,128.6844,26864.0
2024-12-16 15:50:00,129.8,129.97,129.72,129.94,40278.0,128.6844,128.853,128.6051,128.8232,40278.0
2024-12-16 15:55:00,129.94,130.34,129.89,130.21,131799.0,128.8232,129.2198,128.7736,129.0909,131799.0
2024-12-17 09:30:00,129.69,129.69,129.01,129.31,49516.0,128.5754,128.5754,127.9012,128.1986,49516.0
2024-12-17 09:35:00,129.48,129.96,129.28,129.87,27998.0,128.3672,128.843,128.1689,128.7538,27998.0
2024-12-17 09:40:00,129.8,129.96,129.56,129.76,56739.0,128.6844,128.843,128.4465,128.6448,56739.0
2024-12-17 09:45:00,129.82,130.05,129.74,129.99,10446.0,128.7042,128.9323,128.6249,128.8728,10446.0
2024-12-17 09:50:00,129.93,130.34,129.93,130.34,13145.0,128.8133,129.2198,128.8133,129.2198,13145.0
2024-12-17 09:55:00,130.31,130.43,130.2,130.32,11724.0,129.19,129.309,129.081,129.2,11724.0
2024-12-17 10:00:00,130.31,130.33,129.82,129.91,28566.0,129.19,129.2099,128.7042,128.7935,28566.0
2024-12-17 10:05:00,129.94,129.97,129.67,129.67,50515.0,128.8232,128.853,128.5555,128.5555,50515.0
2024-12-17 10:10:00,129.75,129.87,129.57,129.84,11268.0,128.6349,128.7538,128.4564,128.7241,11268.0
2024-12-17 10:15:00,129.85,130.34,129.85,130.28,18706.0,128.734,129.2198,128.734,129.1603,18706.0
2024-12-17 10:20:00,130.32,130.36,130.08,130.14,15453.0,129.2,129.2396,128.962,129.0215,15453.0
2024-12-17 10:25:00,130.09,130.19,129.73,129.79,20927.0,128.9719,129.0711,128.615,128.6745,20927.0
2024-12-17 10:30:00,129.81,129.93,129.72,129.93,12075.0,128.6943,128.8133,128.6051,128.8133,12075.0
2024-12-17 10:35:00,129.91,129.93,129.59,129.8,19433.0,128.7935,128.8133,128.4762,128.6844,19433.0
2024-12-17 10:40:00,129.75,129.8,129.4,129.4,34664.0,128.6349,128.6844,128.2879,128.2879,34664.0
2024-12-17 10:45:00,129.4,129.56,129.25,129.25,24992.0,128.2879,128.4465,128.1391,128.1391,24992.0
2024-12-17 10:50:00,129.18,129.34,129.17,129.22,10179.0,128.0698,128.2284,128.0598,128.1094,10179.0
2024-12-17 10:55:00,129.18,129.36,129.09,129.31,14817.0,128.0698,128.2482,127.9805,128.1986,14817.0
2024-12-17 11:00:00,129.31,129.7,129.31,129.68,12539.0,128.1986,128.5853,128.1986,128.5655,12539.0
2024-12-17 11:05:00,129.68,129.98,129.65,129.97,22317.0,128.5655,128.8629,128.5357,128.853,22317.0
2024-12-17 11:10:00,129.94,129.95,129.66,129.71,37289.0,128.8232,128.8331,128.5456,128.5952,37289.0
2024-12-17 11:15:00,129.66,129.72,129.53,129.63,9028.0,128.5456,128.6051,128.4167,128.5159,9028.0
2024-12-17 11:20:00,129.69,129.73,129.46,129.47,11268.0,128.5754,128.615,128.3473,128.3573,11268.0
2024-12-17 11:25:00,129.46,129.55,129.37,129.47,13095.0,128.3473,128.4366,128.2581,128.3573,13095.0
2024-12-17 11:30:00,129.43,129.54,129.31,129.54,12733.0,128.3176,128.4267,128.1986,128.4267,12733.0
2024-12-17 11:35:00,129.53,129.56,129.3,129.3,11172.0,128.4167,128.4465,128.1887,128.1887,11172.0
2024-12-17 11:40:00,129.35,129.44,129.24,129.41,9496.0,128.2383,128.3275,128.1292,128.2978,9496.0
2024-12-17 11:45:00,129.48,129.48,129.22,129.28,22766.0,128.3672,128.3672,128.1094,128.1689,22766.0
2024-12-17 11:50:00,129.24,129.38,129.22,129.33,13392.0,128.1292,128.268,128.1094,128.2185,13392.0
2024-12-17 11:55:00,129.34,129.37,129.22,129.31,9659.0,128.2284,128.2581,128.1094,128.1986,9659.0
2024-12-17 12:00:00,129.32,129.32,129.06,129.09,8302.0,128.2085,128.2085,127.9508,127.9805,8302.0
2024-12-17 12:05:00,129.09,129.14,128.99,129.0,10093.0,127.9805,128.0301,127.8814,127.8913,10093.0
2024-12-17 12:10:00,128.99,129.02,128.85,128.87,13092.0,127.8814,127.9111,127.7426,127.7624,13092.0
2024-12-17 12:15:00,128.87,128.99,128.8,128.95,14367.0,127.7624,127.8814,127.693,127.8417,14367.0
2024-12-17 12:20:00,129.0,129.11,128.92,129.04,12538.0,127.8913,128.0004,127.812,127.931,12538.0
2024-12-17 12:25:00,129.07,129.07,128.84,128.84,10103.0,127.9607,127.9607,127.7327,127.7327,10103.0
2024-12-17 12:30:00,128.84,128.91,128.82,128.87,11840.0,127.7327,127.8021,127.7128,127.7624,11840.0
2024-12-17 12:35:00,128.85,128.88,128.77,128.85,11548.0,127.7426,127.7723,127.6633,127.7426,11548.0
2024-12-17 12:40:00,128.8,128.8,128.7,128.77,5853.0,127.693,127.693,127.5939,127.6633,5853.0
2024-12-17 12:45:00,128.72,128.74,128.64,128.72,6600.0,127.6137,127.6335,127.5344,127.6137,6600.0
2024-12-17 12:50:00,128.7,128.86,128.66,128.84,15166.0,127.5939,127.7525,127.5542,127.7327,15166.0
2024-12-17 12:55:00,128.84,128.88,128.77,128.88,6223.0,127.7327,127.7723,127.6633,127.7723,6223.0
2024-12-17 13:00:00,128.88,128.93,128.77,128.78,6729.0,127.7723,127.8219,127.6633,127.6732,6729.0
2024-12-17 13:05:00,128.78,128.85,128.72,128.75,12293.0,127.6732,127.7426,127.6137,127.6434,12293.0
2024-12-17 13:10:00,128.74,128.81,128.71,128.72,7761.0,127.6335,127.7029,127.6038,127.6137,7761.0
2024-12-17 13:15:00,128.75,128.82,128.69,128.69,6997.0,127.6434,127.7128,127.584,127.584,6997.0
2024-12-17 13:20:00,128.71,128.79,128.67,128.75,6748.0,127.6038,127.6831,127.5641,127.6434,6748.0
2024-12-17 13:25:00,128.74,128.79,128.7,128.71,5839.0,127.6335,127.6831,127.5939,127.6038,5839.0
2024-12-17 13:30:00,128.71,128.72,128.61,128.7,8468.0,127.6038,127.6137,127.5046,127.5939,8468.0
2024-12-17 13:35:00,128.73,128.73,128.58,128.6,8860.0,127.6236,127.6236,127.4749,127.4947,8860.0
2024-12-17 13:40:00,128.61,128.63,128.5,128.58,13304.0,127.5046,127.5245,127.3956,127.4749,13304.0
2024-12-17 13:45:00,128.59,128.66,128.46,128.5,11677.0,127.4848,127.5542,127.3559,127.3956,11677.0
2024-12-17 13:50:00,128.51,128.63,128.51,128.59,10528.0,127.4055,127.5245,127.4055,127.4848,10528.0
2024-12-17 13:55:00,128.62,128.7,128.59,128.65,8663.0,127.5146,127.5939,127.4848,127.5443,8663.0
2024-12-17 14:00:00,128.66,128.66,128.4,128.4,8650.0,127.5542,127.5542,127.2965,127.2965,8650.0
2024-12-17 14:05:00,128.43,128.44,128.24,128.35,17793.0,127.3262,127.3361,127.1378,127.2469,17793.0
2024-12-17 14:10:00,128.33,128.42,128.28,128.4,13565.0,127.2271,127.3163,127.1775,127.2965,13565.0
2024-12-17 14:15:00,128.4,128.45,128.36,128.45,12507.0,127.2965,127.346,127.2568,127.346,12507.0
2024-12-17 14:20:00,128.45,128.46,128.25,128.34,9350.0,127.346,127.3559,127.1477,127.237,9350.0
2024-12-17 14:25:00,128.34,128.36,128.22,128.22,11510.0,127.237,127.2568,127.118,127.118,11510.0
2024-12-17 14:30:00,128.25,128.25,128.12,128.18,16210.0,127.1477,127.1477,127.0189,127.0783,16210.0
2024-12-17 14:35:00,128.18,128.22,128.12,128.2,15955.0,127.0783,127.118,127.0189,127.0982,15955.0
2024-12-17 14:40:00,128.19,128.2,128.09,128.19,13778.0,127.0883,127.0982,126.9891,127.0883,13778.0
2024-12-17 14:45:00,128.21,128.21,128.04,128.06,17255.0,127.1081,127.1081,126.9395,126.9594,17255.0
2024-12-17 14:50:00,128.08,128.08,127.86,127.89,17737.0,126.9792,126.9792,126.7611,126.7908,17737.0
2024-12-17 14:55:00,127.89,127.97,127.81,127.96,29045.0,126.7908,126.8701,126.7115,126.8602,29045.0
2024-12-17 15:00:00,127.95,128.01,127.86,128.01,10696.0,126.8503,126.9098,126.7611,126.9098,10696.0
2024-12-17 15:05:00,127.99,127.99,127.84,127.9,16001.0,126.89,126.89,126.7413,126.8008,16001.0
2024-12-17 15:10:00,127.92,127.93,127.81,127.82,12567.0,126.8206,126.8305,126.7115,126.7214,12567.0
2024-12-17 15:15:00,127.82,127.85,127.66,127.68,20004.0,126.7214,126.7512,126.5628,126.5826,20004.0
2024-12-17 15:20:00,127.66,127.72,127.6,127.71,27236.0,126.5628,126.6223,126.5033,126.6124,27236.0
2024-12-17 15:25:00,127.72,127.83,127.71,127.77,18941.0,126.6223,126.7314,126.6124,126.6719,18941.0
2024-12-17 15:30:00,127.74,127.9,127.66,127.88,22672.0,126.6421,126.8008,126.5628,126.7809,22672.0
2024-12-17 15:35:00,127.9,128.01,127.75,127.75,32469.0,126.8008,126.9098,126.652,126.652,32469.0
2024-12-17 15:40:00,127.76,127.78,127.65,127.68,47488.0,126.662,126.6818,126.5529,126.5826,47488.0
2024-12-17 15:45:00,127.68,127.72,127.54,127.63,68061.0,126.5826,126.6223,126.4438,126.5331,68061.0
2024-12-17 15:50:00,127.64,127.92,127.64,127.79,54751.0,126.543,126.8206,126.543,126.6917,54751.0
2024-12-17 15:55:00,127.82,128.12,127.8,128.07,142327.0,126.7214,127.0189,126.7016,126.9693,142327.0
2024-12-18 09:30:00,127.63,127.73,126.02,127.28,158689.0,126.5331,126.6322,124.9369,126.1861,158689.0
2024-12-18 09:35:00,127.29,127.36,126.72,126.79,35048.0,126.196,126.2654,125.6309,125.7003,35048.0
2024-12-18 09:40:00,126.85,126.93,126.44,126.51,51046.0,125.7598,125.8391,125.3533,125.4227,51046.0
2024-12-18 09:45:00,126.48,127.08,126.39,126.63,58564.0,125.393,125.9878,125.3037,125.5417,58564.0
2024-12-18 09:50:00,126.71,126.71,126.15,126.15,82448.0,125.621,125.621,125.0658,125.0658,82448.0
2024-12-18 09:55:00,126.15,126.21,125.82,125.94,89327.0,125.0658,125.1253,124.7386,124.8576,89327.0
2024-12-18 10:00:00,125.95,126.06,125.31,125.7,44589.0,124.8675,124.9766,124.233,124.6197,44589.0
2024-12-18 10:05:00,125.65,125.76,125.28,125.31,28577.0,124.5701,124.6791,124.2033,124.233,28577.0
2024-12-18 10:10:00,125.36,125.42,125.12,125.22,20550.0,124.2826,124.3421,124.0446,124.1438,20550.0
2024-12-18 10:15:00,125.17,125.55,125.15,125.38,41060.0,124.0942,124.4709,124.0744,124.3024,41060.0
2024-12-18 10:20:00,125.43,125.57,125.37,125.56,26292.0,124.352,124.4908,124.2925,124.4809,26292.0
2024-12-18 10:25:00,125.56,125.69,125.47,125.57,21901.0,124.4809,124.6097,124.3916,124.4908,21901.0
2024-12-18 10:30:00,125.58,125.89,125.57,125.89,17117.0,124.5007,124.808,124.4908,124.808,17117.0
2024-12-18 10:35:00,125.94,126.05,125.85,125.92,11755.0,124.8576,124.9667,124.7684,124.8378,11755.0
2024-12-18 10:40:00,125.86,126.04,125.81,126.04,19092.0,124.7783,124.9567,124.7287,124.9567,19092.0
2024-12-18 10:45:00,126.1,126.26,125.99,126.26,22041.0,125.0162,125.1748,124.9072,125.1748,22041.0
2024-12-18 10:50:00,126.27,126.64,126.26,126.61,12344.0,125.1848,125.5516,125.1748,125.5218,12344.0
2024-12-18 10:55:00,126.63,126.99,126.55,126.81,16720.0,125.5417,125.8986,125.4624,125.7201,16720.0
2024-12-18 11:00:00,126.78,126.91,126.67,126.87,45141.0,125.6904,125.8193,125.5813,125.7796,45141.0
2024-12-18 11:05:00,126.83,127.06,126.75,127.02,59361.0,125.7399,125.968,125.6606,125.9283,59361.0
2024-12-18 11:10:00,126.98,126.99,126.67,126.69,16034.0,125.8887,125.8986,125.5813,125.6012,16034.0
2024-12-18 11:15:00,126.72,126.72,126.42,126.43,27526.0,125.6309,125.6309,125.3335,125.3434,27526.0
2024-12-18 11:20:00,126.47,126.89,126.42,126.64,41550.0,125.383,125.7994,125.3335,125.5516,41550.0
2024-12-18 11:25:00,126.7,126.9,126.69,126.78,14941.0,125.6111,125.8093,125.6012,125.6904,14941.0
2024-12-18 11:30:00,126.74,126.96,126.57,126.94,10248.0,125.6507,125.8688,125.4822,125.849,10248.0
2024-12-18 11:35:00,126.89,127.02,126.82,126.97,13389.0,125.7994,125.9283,125.73,125.8787,13389.0
2024-12-18 11:40:00,126.97,127.0,126.79,126.79,12821.0,125.8787,125.9085,125.7003,125.7003,12821.0
2024-12-18 11:45:00,126.82,126.82,126.65,126.65,7125.0,125.73,125.73,125.5615,125.5615,7125.0
2024-12-18 11:50:00,126.69,126.71,126.6,126.63,9375.0,125.6012,125.621,125.5119,125.5417,9375.0
2024-12-18 11:55:00,126.63,126.63,126.42,126.59,8976.0,125.5417,125.5417,125.3335,125.502,8976.0
2024-12-18 12:00:00,126.63,126.7,126.56,126.64,9456.0,125.5417,125.6111,125.4723,125.5516,9456.0
2024-12-18 12:05:00,126.64,126.64,126.48,126.52,7570.0,125.5516,125.5516,125.393,125.4326,7570.0
2024-12-18 12:10:00,126.5,126.77,126.5,126.54,11640.0,125.4128,125.6805,125.4128,125.4524,11640.0
2024-12-18 12:15:00,126.54,126.79,126.52,126.74,12203.0,125.4524,125.7003,125.4326,125.6507,12203.0
2024-12-18 12:20:00,126.74,126.8,126.69,126.69,7800.0,125.6507,125.7102,125.6012,125.6012,7800.0
2024-12-18 12:25:00,126.73,126.8,126.69,126.7,8571.0,125.6408,125.7102,125.6012,125.6111,8571.0
2024-12-18 12:30:00,126.67,126.7,126.58,126.65,11031.0,125.5813,125.6111,125.4921,125.5615,11031.0
2024-12-18 12:35:00,126.66,126.74,126.65,126.68,8420.0,125.5714,125.6507,125.5615,125.5912,8420.0
2024-12-18 12:40:00,126.68,126.73,126.66,126.71,7304.0,125.5912,125.6408,125.5714,125.621,7304.0
2024-12-18 12:45:00,126.71,126.71,126.58,126.64,6902.0,125.621,125.621,125.4921,125.5516,6902.0
2024-12-18 12:50:00,126.66,126.69,126.59,126.64,9165.0,125.5714,125.6012,125.502,125.5516,9165.0
2024-12-18 12:55:00,126.66,126.8,126.62,126.76,7840.0,125.5714,125.7102,125.5318,125.6705,7840.0
2024-12-18 13:00:00,126.76,126.83,126.71,126.83,9101.0,125.6705,125.7399,125.621,125.7399,9101.0
2024-12-18 13:05:00,126.83,126.95,126.69,126.95,14169.0,125.7399,125.8589,125.6012,125.8589,14169.0
2024-12-18 13:10:00,126.95,126.95,126.79,126.83,8748.0,125.8589,125.8589,125.7003,125.7399,8748.0
2024-12-18 13:15:00,126.83,126.95,126.83,126.9,8015.0,125.7399,125.8589,125.7399,125.8093,8015.0
2024-12-18 13:20:00,126.91,126.99,126.91,126.98,11307.0,125.8193,125.8986,125.8193,125.8887,11307.0
2024-12-18 13:25:00,126.98,127.01,126.92,126.92,11974.0,125.8887,125.9184,125.8292,125.8292,11974.0
2024-12-18 13:30:00,126.9,126.9,126.8,126.84,12241.0,125.8093,125.8093,125.7102,125.7499,12241.0
2024-12-18 13:35:00,126.84,126.88,126.77,126.88,5338.0,125.7499,125.7895,125.6805,125.7895,5338.0
2024-12-18 13:40:00,126.84,126.86,126.72,126.76,8994.0,125.7499,125.7697,125.6309,125.6705,8994.0
2024-12-18 13:45:00,126.74,126.88,126.74,126.78,8442.0,125.6507,125.7895,125.6507,125.6904,8442.0
2024-12-18 13:50:00,126.76,126.83,126.76,126.83,7859.0,125.6705,125.7399,125.6705,125.7399,7859.0
2024-12-18 13:55:00,126.84,126.89,126.76,126.86,15764.0,125.7499,125.7994,125.6705,125.7697,15764.0
2024-12-18 14:00:00,126.83,126.83,126.12,126.29,18245.0,125.7399,125.7399,125.036,125.2046,18245.0
2024-12-18 14:05:00,126.22,126.3,125.57,125.63,26246.0,125.1352,125.2145,124.4908,124.5503,26246.0
2024-12-18 14:10:00,125.7,125.72,125.35,125.35,22516.0,124.6197,124.6395,124.2727,124.2727,22516.0
2024-12-18 14:15:00,125.41,125.62,125.34,125.51,17254.0,124.3322,124.5403,124.2628,124.4313,17254.0
2024-12-18 14:20:00,125.56,125.74,125.5,125.67,12177.0,124.4809,124.6593,124.4214,124.5899,12177.0
2024-12-18 14:25:00,125.61,125.72,125.33,125.33,19081.0,124.5304,124.6395,124.2528,124.2528,19081.0
2024-12-18 14:30:00,125.29,125.52,125.12,125.2,39569.0,124.2132,124.4412,124.0446,124.124,39569.0
2024-12-18 14:35:00,125.2,125.3,124.94,124.99,33076.0,124.124,124.2231,123.8662,123.9158,33076.0
2024-12-18 14:40:00,124.99,125.1,124.77,124.88,31560.0,123.9158,124.0248,123.6977,123.8067,31560.0
2024-12-18 14:45:00,124.83,124.95,124.65,124.8,37423.0,123.7571,123.8761,123.5787,123.7274,37423.0
2024-12-18 14:50:00,124.85,124.89,124.51,124.64,18595.0,123.777,123.8166,123.4399,123.5688,18595.0
2024-12-18 14:55:00,124.58,124.68,124.4,124.59,54976.0,123.5093,123.6084,123.3308,123.5192,54976.0
2024-12-18 15:00:00,124.59,124.8,124.37,124.37,23656.0,123.5192,123.7274,123.3011,123.3011,23656.0
2024-12-18 15:05:00,124.37,124.76,124.37,124.64,24827.0,123.3011,123.6877,123.3011,123.5688,24827.0
2024-12-18 15:10:00,124.63,124.66,124.15,124.19,32238.0,123.5589,123.5886,123.083,123.1226,32238.0
2024-12-18 15:15:00,124.22,124.29,123.82,123.82,25125.0,123.1524,123.2218,122.7558,122.7558,25125.0
2024-12-18 15:20:00,123.88,124.22,123.82,124.0,30722.0,122.8153,123.1524,122.7558,122.9343,30722.0
2024-12-18 15:25:00,124.0,124.0,123.45,123.59,38533.0,122.9343,122.9343,122.389,122.5278,38533.0
2024-12-18 15:30:00,123.59,123.68,123.38,123.51,41597.0,122.5278,122.617,122.3196,122.4485,41597.0
2024-12-18 15:35:00,123.49,123.49,122.84,122.89,47357.0,122.4287,122.4287,121.7842,121.8338,47357.0
2024-12-18 15:40:00,122.87,122.87,122.04,122.04,70846.0,121.814,121.814,120.9911,120.9911,70846.0
2024-12-18 15:45:00,122.09,122.82,121.88,122.57,74899.0,121.0407,121.7644,120.8325,121.5166,74899.0
2024-12-18 15:50:00,122.48,122.73,122.45,122.63,83984.0,121.4273,121.6752,121.3976,121.576,83984.0
2024-12-18 15:55:00,122.68,122.68,122.28,122.38,265738.0,121.6256,121.6256,121.2291,121.3282,265738.0
2024-12-19 09:30:00,124.22,125.38,123.6,124.71,90555.0,123.1524,124.3024,122.5377,123.6382,90555.0
2024-12-19 09:35:00,124.68,125.03,124.58,124.63,22373.0,123.6084,123.9554,123.5093,123.5589,22373.0
2024-12-19 09:40:00,124.63,124.94,124.29,124.4,40157.0,123.5589,123.8662,123.2218,123.3308,40157.0
2024-12-19 09:45:00,124.32,124.57,124.07,124.07,51755.0,123.2515,123.4994,123.0037,123.0037,51755.0
2024-12-19 09:50:00,124.05,124.1,123.72,123.72,25391.0,122.9838,123.0334,122.6567,122.6567,25391.0
2024-12-19 09:55:00,123.8,123.98,123.64,123.8,32727.0,122.736,122.9144,122.5774,122.736,32727.0
2024-12-19 10:00:00,123.91,123.91,123.43,123.49,31577.0,122.845,122.845,122.3692,122.4287,31577.0
2024-12-19 10:05:00,123.49,123.61,123.23,123.25,22227.0,122.4287,122.5476,122.1709,122.1907,22227.0
2024-12-19 10:10:00,123.25,123.51,123.22,123.22,22392.0,122.1907,122.4485,122.161,122.161,22392.0
2024-12-19 10:15:00,123.22,123.42,123.21,123.34,21404.0,122.161,122.3593,122.1511,122.2799,21404.0
2024-12-19 10:20:00,123.28,123.48,123.05,123.23,24882.0,122.2205,122.4187,121.9924,122.1709,24882.0
2024-12-19 10:25:00,123.17,123.55,122.93,122.98,17381.0,122.1114,122.4881,121.8735,121.923,17381.0
2024-12-19 10:30:00,123.02,123.08,122.77,122.82,18422.0,121.9627,122.0222,121.7148,121.7644,18422.0
2024-12-19 10:35:00,122.84,123.12,122.67,122.93,40112.0,121.7842,122.0618,121.6157,121.8735,40112.0
2024-12-19 10:40:00,122.9,123.23,122.84,122.92,22183.0,121.8437,122.1709,121.7842,121.8636,22183.0
2024-12-19 10:45:00,122.91,122.95,122.55,122.95,43052.0,121.8536,121.8933,121.4967,121.8933,43052.0
2024-12-19 10:50:00,122.97,122.97,122.67,122.73,16950.0,121.9131,121.9131,121.6157,121.6752,16950.0
2024-12-19 10:55:00,122.7,122.74,122.45,122.56,44827.0,121.6454,121.6851,121.3976,121.5066,44827.0
2024-12-19 11:00:00,122.63,122.64,122.48,122.51,16019.0,121.576,121.586,121.4273,121.4571,16019.0
2024-12-19 11:05:00,122.52,122.55,122.33,122.35,16068.0,121.467,121.4967,121.2786,121.2985,16068.0
2024-12-19 11:10:00,122.4,122.41,122.15,122.27,10162.0,121.348,121.3579,121.1002,121.2191,10162.0
2024-12-19 11:15:00,122.26,122.67,122.26,122.57,18875.0,121.2092,121.6157,121.2092,121.5166,18875.0
2024-12-19 11:20:00,122.57,122.96,122.56,122.88,15493.0,121.5166,121.9032,121.5066,121.8239,15493.0
2024-12-19 11:25:00,122.92,123.0,122.86,122.97,12873.0,121.8636,121.9429,121.8041,121.9131,12873.0
2024-12-19 11:30:00,122.91,123.1,122.9,122.93,12865.0,121.8536,122.042,121.8437,121.8735,12865.0
2024-12-19 11:35:00,122.86,123.12,122.76,123.05,11794.0,121.8041,122.0618,121.7049,121.9924,11794.0
2024-12-19 11:40:00,123.1,123.1,122.87,122.96,28693.0,122.042,122.042,121.814,121.9032,28693.0
2024-12-19 11:45:00,122.94,123.15,122.93,123.02,10814.0,121.8834,122.0916,121.8735,121.9627,10814.0
2024-12-19 11:50:00,123.02,123.15,122.91,122.95,17695.0,121.9627,122.0916,121.8536,121.8933,17695.0
2024-12-19 11:55:00,122.95,123.1,122.94,123.0,13461.0,121.8933,122.042,121.8834,121.9429,13461.0
2024-12-19 12:00:00,123.0,123.04,122.85,122.88,9556.0,121.9429,121.9825,121.7942,121.8239,9556.0
2024-12-19 12:05:00,122.9,123.05,122.81,123.03,13046.0,121.8437,121.9924,121.7545,121.9726,13046.0
2024-12-19 12:10:00,123.06,123.06,122.84,122.9,12788.0,122.0023,122.0023,121.7842,121.8437,12788.0
2024-12-19 12:15:00,122.9,123.06,122.83,122.99,17987.0,121.8437,122.0023,121.7743,121.933,17987.0
2024-12-19 12:20:00,123.0,123.0,122.82,122.93,8522.0,121.9429,121.9429,121.7644,121.8735,8522.0
2024-12-19 12:25:00,122.96,123.02,122.7,122.79,9150.0,121.9032,121.9627,121.6454,121.7347,9150.0
2024-12-19 12:30:00,122.77,122.81,122.58,122.7,15787.0,121.7148,121.7545,121.5265,121.6454,15787.0
2024-12-19 12:35:00,122.66,122.69,122.54,122.64,8075.0,121.6058,121.6355,121.4868,121.586,8075.0
2024-12-19 12:40:00,122.66,122.75,122.45,122.5,11383.0,121.6058,121.695,121.3976,121.4472,11383.0
2024-12-19 12:45:00,122.54,122.67,122.51,122.61,17611.0,121.4868,121.6157,121.4571,121.5562,17611.0
2024-12-19 12:50:00,122.58,122.8,122.55,122.8,13652.0,121.5265,121.7446,121.4967,121.7446,13652.0
2024-12-19 12:55:00,122.8,122.98,122.79,122.93,8870.0,121.7446,121.923,121.7347,121.8735,8870.0
2024-12-19 13:00:00,122.9,122.9,122.52,122.53,15034.0,121.8437,121.8437,121.467,121.4769,15034.0
2024-12-19 13:05:00,122.55,122.74,122.52,122.72,8128.0,121.4967,121.6851,121.467,121.6653,8128.0
2024-12-19 13:10:00,122.73,122.84,122.72,122.83,13354.0,121.6752,121.7842,121.6653,121.7743,13354.0
2024-12-19 13:15:00,122.82,122.89,122.75,122.85,9190.0,121.7644,121.8338,121.695,121.7942,9190.0
2024-12-19 13:20:00,122.84,122.92,122.77,122.91,8781.0,121.7842,121.8636,121.7148,121.8536,8781.0
2024-12-19 13:25:00,122.93,123.07,122.84,123.06,8836.0,121.8735,122.0123,121.7842,122.0023,8836.0
2024-12-19 13:30:00,123.04,123.07,122.98,123.07,11306.0,121.9825,122.0123,121.923,122.0123,11306.0
2024-12-19 13:35:00,123.03,123.15,122.95,122.95,29685.0,121.9726,122.0916,121.8933,121.8933,29685.0
2024-12-19 13:40:00,122.98,123.13,122.98,123.05,26124.0,121.923,122.0717,121.923,121.9924,26124.0
2024-12-19 13:45:00,123.06,123.12,122.99,123.12,32936.0,122.0023,122.0618,121.933,122.0618,32936.0
2024-12-19 13:50:00,123.08,123.25,123.06,123.19,7108.0,122.0222,122.1907,122.0023,122.1312,7108.0
2024-12-19 13:55:00,123.2,123.53,123.19,123.53,8056.0,122.1411,122.4683,122.1312,122.4683,8056.0
2024-12-19 14:00:00,123.52,123.55,123.3,123.42,13212.0,122.4584,122.4881,122.2403,122.3593,13212.0
2024-12-19 14:05:00,123.38,123.38,123.16,123.17,9875.0,122.3196,122.3196,122.1015,122.1114,9875.0
2024-12-19 14:10:00,123.14,123.14,122.94,122.99,17266.0,122.0817,122.0817,121.8834,121.933,17266.0
2024-12-19 14:15:00,123.01,123.09,122.96,122.99,8945.0,121.9528,122.0321,121.9032,121.933,8945.0
2024-12-19 14:20:00,122.96,123.06,122.9,123.06,7221.0,121.9032,122.0023,121.8437,122.0023,7221.0
2024-12-19 14:25:00,123.03,123.07,122.96,123.01,10459.0,121.9726,122.0123,121.9032,121.9528,10459.0
2024-12-19 14:30:00,123.01,123.01,122.89,122.99,7120.0,121.9528,121.9528,121.8338,121.933,7120.0
2024-12-19 14:35:00,123.01,123.02,122.96,122.97,11258.0,121.9528,121.9627,121.9032,121.9131,11258.0
2024-12-19 14:40:00,122.99,122.99,122.81,122.85,12285.0,121.933,121.933,121.7545,121.7942,12285.0
2024-12-19 14:45:00,122.85,122.91,122.79,122.91,8711.0,121.7942,121.8536,121.7347,121.8536,8711.0
2024-12-19 14:50:00,122.91,122.99,122.84,122.86,12173.0,121.8536,121.933,121.7842,121.8041,12173.0
2024-12-19 14:55:00,122.84,122.86,122.71,122.73,13740.0,121.7842,121.8041,121.6554,121.6752,13740.0
2024-12-19 15:00:00,122.72,122.88,122.72,122.88,10861.0,121.6653,121.8239,121.6653,121.8239,10861.0
2024-12-19 15:05:00,122.86,122.92,122.84,122.88,9674.0,121.8041,121.8636,121.7842,121.8239,9674.0
2024-12-19 15:10:00,122.87,122.97,122.79,122.96,8891.0,121.814,121.9131,121.7347,121.9032,8891.0
2024-12-19 15:15:00,122.96,123.04,122.84,122.92,14295.0,121.9032,121.9825,121.7842,121.8636,14295.0
2024-12-19 15:20:00,122.92,123.15,122.87,123.15,29797.0,121.8636,122.0916,121.814,122.0916,29797.0
2024-12-19 15:25:00,123.15,123.16,122.88,122.88,21485.0,122.0916,122.1015,121.8239,121.8239,21485.0
2024-12-19 15:30:00,122.89,122.96,122.59,122.61,22834.0,121.8338,121.9032,121.5364,121.5562,22834.0
2024-12-19 15:35:00,122.59,122.69,122.38,122.64,37545.0,121.5364,121.6355,121.3282,121.586,37545.0
2024-12-19 15:40:00,122.63,122.85,122.63,122.74,21072.0,121.576,121.7942,121.576,121.6851,21072.0
2024-12-19 15:45:00,122.74,122.75,122.55,122.59,38633.0,121.6851,121.695,121.4967,121.5364,38633.0
2024-12-19 15:50:00,122.58,122.6,122.24,122.25,50137.0,121.5265,121.5463,121.1894,121.1993,50137.0
2024-12-19 15:55:00,122.29,122.49,122.25,122.33,128550.0,121.239,121.4372,121.1993,121.2786,128550.0
2024-12-20 09:30:00,121.25,122.35,121.09,121.98,418374.0,120.2079,121.2985,120.0493,120.9316,418374.0
2024-12-20 09:35:00,121.98,122.44,121.83,122.19,19017.0,120.9316,121.3877,120.7829,121.1398,19017.0
2024-12-20 09:40:00,122.29,122.47,122.16,122.36,38355.0,121.239,121.4174,121.1101,121.3084,38355.0
2024-12-20 09:45:00,122.37,122.47,121.73,121.91,22863.0,121.3183,121.4174,120.6838,120.8622,22863.0
2024-12-20 09:50:00,121.84,122.2,121.69,122.05,15670.0,120.7928,121.1497,120.6441,121.001,15670.0
2024-12-20 09:55:00,122.09,122.21,121.83,121.93,13985.0,121.0407,121.1597,120.7829,120.8821,13985.0
2024-12-20 10:00:00,122.03,122.24,121.63,121.79,20274.0,120.9812,121.1894,120.5846,120.7433,20274.0
2024-12-20 10:05:00,121.79,122.03,121.74,121.87,24553.0,120.7433,120.9812,120.6937,120.8226,24553.0
2024-12-20 10:10:00,121.87,122.24,121.76,122.13,11072.0,120.8226,121.1894,120.7135,121.0803,11072.0
2024-12-20 10:15:00,122.22,122.34,122.12,122.21,11974.0,121.1696,121.2885,121.0704,121.1597,11974.0
2024-12-20 10:20:00,122.2,122.42,122.14,122.29,15637.0,121.1497,121.3678,121.0903,121.239,15637.0
2024-12-20 10:25:00,122.29,122.67,122.26,122.57,18299.0,121.239,121.6157,121.2092,121.5166,18299.0
2024-12-20 10:30:00,122.63,123.04,122.62,122.98,18204.0,121.576,121.9825,121.5661,121.923,18204.0
2024-12-20 10:35:00,122.91,123.02,122.78,122.91,18773.0,121.8536,121.9627,121.7248,121.8536,18773.0
2024-12-20 10:40:00,122.9,123.01,122.8,122.9,23125.0,121.8437,121.9528,121.7446,121.8437,23125.0
2024-12-20 10:45:00,122.93,122.96,122.81,122.9,11293.0,121.8735,121.9032,121.7545,121.8437,11293.0
2024-12-20 10:50:00,122.91,123.32,122.87,123.29,21010.0,121.8536,122.2601,121.814,122.2304,21010.0
2024-12-20 10:55:00,123.32,123.38,123.22,123.22,16927.0,122.2601,122.3196,122.161,122.161,16927.0
2024-12-20 11:00:00,123.18,123.51,123.17,123.51,13948.0,122.1213,122.4485,122.1114,122.4485,13948.0
2024-12-20 11:05:00,123.5,123.9,123.5,123.77,18310.0,122.4386,122.8351,122.4386,122.7062,18310.0
2024-12-20 11:10:00,123.78,123.98,123.77,123.85,12152.0,122.7162,122.9144,122.7062,122.7856,12152.0
2024-12-20 11:15:00,123.77,124.02,123.72,123.94,21135.0,122.7062,122.9541,122.6567,122.8748,21135.0
2024-12-20 11:20:00,123.9,124.19,123.85,124.03,20156.0,122.8351,123.1226,122.7856,122.964,20156.0
2024-12-20 11:25:00,124.03,124.03,123.86,124.02,15057.0,122.964,122.964,122.7955,122.9541,15057.0
2024-12-20 11:30:00,124.02,124.16,123.97,123.97,16298.0,122.9541,123.0929,122.9045,122.9045,16298.0
2024-12-20 11:35:00,123.97,124.19,123.89,124.1,7454.0,122.9045,123.1226,122.8252,123.0334,7454.0
2024-12-20 11:40:00,124.23,124.55,124.16,124.51,16563.0,123.1623,123.4795,123.0929,123.4399,16563.0
2024-12-20 11:45:00,124.51,124.55,124.33,124.42,12584.0,123.4399,123.4795,123.2614,123.3507,12584.0
2024-12-20 11:50:00,124.42,124.49,124.24,124.27,11283.0,123.3507,123.4201,123.1722,123.2019,11283.0
2024-12-20 11:55:00,124.35,124.61,124.32,124.5,13790.0,123.2813,123.539,123.2515,123.43,13790.0
2024-12-20 12:00:00,124.49,124.49,124.36,124.36,9429.0,123.4201,123.4201,123.2912,123.2912,9429.0
2024-12-20 12:05:00,124.36,124.41,124.22,124.33,11141.0,123.2912,123.3407,123.1524,123.2614,11141.0
2024-12-20 12:10:00,124.37,124.38,124.2,124.26,6832.0,123.3011,123.311,123.1326,123.192,6832.0
2024-12-20 12:15:00,124.26,124.43,124.21,124.3,10279.0,123.192,123.3606,123.1425,123.2317,10279.0
2024-12-20 12:20:00,124.28,124.33,124.22,124.29,7064.0,123.2119,123.2614,123.1524,123.2218,7064.0
2024-12-20 12:25:00,124.26,124.47,124.26,124.42,13614.0,123.192,123.4002,123.192,123.3507,13614.0
2024-12-20 12:30:00,124.37,124.44,123.96,124.06,9427.0,123.3011,123.3705,122.8946,122.9938,9427.0
2024-12-20 12:35:00,124.09,124.27,124.03,124.25,16641.0,123.0235,123.2019,122.964,123.1821,16641.0
2024-12-20 12:40:00,124.24,124.34,124.1,124.11,6557.0,123.1722,123.2713,123.0334,123.0433,6557.0
2024-12-20 12:45:00,124.11,124.43,124.09,124.43,8227.0,123.0433,123.3606,123.0235,123.3606,8227.0
2024-12-20 12:50:00,124.46,124.74,124.46,124.72,12962.0,123.3903,123.6679,123.3903,123.6481,12962.0
2024-12-20 12:55:00,124.67,124.76,124.5,124.5,13694.0,123.5985,123.6877,123.43,123.43,13694.0
2024-12-20 13:00:00,124.51,124.56,124.42,124.42,9150.0,123.4399,123.4895,123.3507,123.3507,9150.0
2024-12-20 13:05:00,124.42,124.49,124.31,124.42,11591.0,123.3507,123.4201,123.2416,123.3507,11591.0
2024-12-20 13:10:00,124.37,124.44,124.34,124.36,7783.0,123.3011,123.3705,123.2713,123.2912,7783.0
2024-12-20 13:15:00,124.36,124.36,124.24,124.31,19788.0,123.2912,123.2912,123.1722,123.2416,19788.0
2024-12-20 13:20:00,124.32,124.32,124.06,124.15,12452.0,123.2515,123.2515,122.9938,123.083,12452.0
2024-12-20 13:25:00,124.15,124.15,123.89,123.93,19273.0,123.083,123.083,122.8252,122.8649,19273.0
2024-12-20 13:30:00,123.93,124.11,123.93,124.06,9764.0,122.8649,123.0433,122.8649,122.9938,9764.0
2024-12-20 13:35:00,124.04,124.19,124.03,124.05,14215.0,122.9739,123.1226,122.964,122.9838,14215.0
2024-12-20 13:40:00,124.08,124.2,124.07,124.13,16469.0,123.0136,123.1326,123.0037,123.0632,16469.0
2024-12-20 13:45:00,124.14,124.2,124.03,124.09,16571.0,123.0731,123.1326,122.964,123.0235,16571.0
2024-12-20 13:50:00,124.11,124.39,124.05,124.38,12813.0,123.0433,123.3209,122.9838,123.311,12813.0
2024-12-20 13:55:00,124.36,124.42,124.19,124.22,15119.0,123.2912,123.3507,123.1226,123.1524,15119.0
2024-12-20 14:00:00,124.25,124.28,124.15,124.16,13939.0,123.1821,123.2119,123.083,123.0929,13939.0
2024-12-20 14:05:00,124.11,124.23,124.11,124.2,15254.0,123.0433,123.1623,123.0433,123.1326,15254.0
2024-12-20 14:10:00,124.23,124.29,124.19,124.29,17723.0,123.1623,123.2218,123.1226,123.2218,17723.0
2024-12-20 14:15:00,124.25,124.28,124.19,124.19,10912.0,123.1821,123.2119,123.1226,123.1226,10912.0
2024-12-20 14:20:00,124.22,124.34,124.19,124.34,21927.0,123.1524,123.2713,123.1226,123.2713,21927.0
2024-12-20 14:25:00,124.32,124.43,124.27,124.4,14581.0,123.2515,123.3606,123.2019,123.3308,14581.0
2024-12-20 14:30:00,124.4,124.56,124.35,124.54,24345.0,123.3308,123.4895,123.2813,123.4696,24345.0
2024-12-20 14:35:00,124.53,124.57,124.44,124.45,13931.0,123.4597,123.4994,123.3705,123.3804,13931.0
2024-12-20 14:40:00,124.5,124.53,124.39,124.45,10184.0,123.43,123.4597,123.3209,123.3804,10184.0
2024-12-20 14:45:00,124.46,124.48,124.27,124.29,9882.0,123.3903,123.4101,123.2019,123.2218,9882.0
2024-12-20 14:50:00,124.29,124.34,124.1,124.19,25906.0,123.2218,123.2713,123.0334,123.1226,25906.0
2024-12-20 14:55:00,124.15,124.23,124.05,124.07,10543.0,123.083,123.1623,122.9838,123.0037,10543.0
2024-12-20 15:00:00,124.09,124.4,124.08,124.29,29610.0,123.0235,123.3308,123.0136,123.2218,29610.0
2024-12-20 15:05:00,124.32,124.46,124.24,124.43,21675.0,123.2515,123.3903,123.1722,123.3606,21675.0
2024-12-20 15:10:00,124.43,124.45,124.2,124.2,26526.0,123.3606,123.3804,123.1326,123.1326,26526.0
2024-12-20 15:15:00,124.23,124.24,123.98,124.07,31218.0,123.1623,123.1722,122.9144,123.0037,31218.0
2024-12-20 15:20:00,124.07,124.17,123.92,124.12,23242.0,123.0037,123.1028,122.855,123.0532,23242.0
2024-12-20 15:25:00,124.12,124.24,124.06,124.12,33471.0,123.0532,123.1722,122.9938,123.0532,33471.0
2024-12-20 15:30:00,124.15,124.17,123.83,123.91,40101.0,123.083,123.1028,122.7657,122.845,40101.0
2024-12-20 15:35:00,123.89,124.49,123.81,124.45,39122.0,122.8252,123.4201,122.7459,123.3804,39122.0
2024-12-20 15:40:00,124.42,124.49,124.25,124.4,42987.0,123.3507,123.4201,123.1821,123.3308,42987.0
2024-12-20 15:45:00,124.37,124.51,124.32,124.38,55173.0,123.3011,123.4399,123.2515,123.311,55173.0
2024-12-20 15:50:00,124.34,124.38,124.18,124.34,47413.0,123.2713,123.311,123.1127,123.2713,47413.0
2024-12-20 15:55:00,124.35,124.35,123.87,124.05,300509.0,123.2813,123.2813,122.8054,122.9838,300509.0
2024-12-23 09:30:00,123.8,124.41,123.3,123.67,42603.0,122.736,123.3407,122.2403,122.6071,42603.0
2024-12-23 09:35:00,123.63,123.79,123.25,123.32,21280.0,122.5675,122.7261,122.1907,122.2601,21280.0
2024-12-23 09:40:00,123.34,123.47,122.99,123.12,23049.0,122.2799,122.4088,121.933,122.0618,23049.0
2024-12-23 09:45:00,123.12,123.12,122.75,122.9,19623.0,122.0618,122.0618,121.695,121.8437,19623.0
2024-12-23 09:50:00,122.8,122.98,122.76,122.87,26575.0,121.7446,121.923,121.7049,121.814,26575.0
2024-12-23 09:55:00,122.9,123.33,122.9,123.2,30316.0,121.8437,122.27,121.8437,122.1411,30316.0
2024-12-23 10:00:00,123.06,123.34,122.93,123.06,14568.0,122.0023,122.2799,121.8735,122.0023,14568.0
2024-12-23 10:05:00,123.04,123.11,122.87,122.87,11314.0,121.9825,122.0519,121.814,121.814,11314.0
2024-12-23 10:10:00,122.94,123.06,122.81,122.95,15781.0,121.8834,122.0023,121.7545,121.8933,15781.0
2024-12-23 10:15:00,123.0,123.27,122.98,123.18,9330.0,121.9429,122.2105,121.923,122.1213,9330.0
2024-12-23 10:20:00,123.06,123.42,123.06,123.23,11525.0,122.0023,122.3593,122.0023,122.1709,11525.0
2024-12-23 10:25:00,123.16,123.38,123.1,123.38,6809.0,122.1015,122.3196,122.042,122.3196,6809.0
2024-12-23 10:30:00,123.37,123.37,123.15,123.25,10978.0,122.3097,122.3097,122.0916,122.1907,10978.0
2024-12-23 10:35:00,123.26,123.39,123.12,123.23,72796.0,122.2006,122.3295,122.0618,122.1709,72796.0
2024-12-23 10:40:00,123.22,123.22,122.86,122.94,7533.0,122.161,122.161,121.8041,121.8834,7533.0
2024-12-23 10:45:00,122.89,122.97,122.58,122.74,12378.0,121.8338,121.9131,121.5265,121.6851,12378.0
2024-12-23 10:50:00,122.76,122.77,122.62,122.73,7600.0,121.7049,121.7148,121.5661,121.6752,7600.0
2024-12-23 10:55:00,122.75,122.96,122.72,122.78,11066.0,121.695,121.9032,121.6653,121.7248,11066.0
2024-12-23 11:00:00,122.82,123.01,122.81,123.01,4560.0,121.7644,121.9528,121.7545,121.9528,4560.0
2024-12-23 11:05:00,122.96,123.03,122.83,122.83,8237.0,121.9032,121.9726,121.7743,121.7743,8237.0
2024-12-23 11:10:00,122.83,123.1,122.83,122.96,13161.0,121.7743,122.042,121.7743,121.9032,13161.0
2024-12-23 11:15:00,122.98,122.99,122.82,122.89,9082.0,121.923,121.933,121.7644,121.8338,9082.0
2024-12-23 11:20:00,122.91,123.21,122.91,123.21,42312.0,121.8536,122.1511,121.8536,122.1511,42312.0
2024-12-23 11:25:00,123.21,123.32,123.2,123.32,3239.0,122.1511,122.2601,122.1411,122.2601,3239.0
2024-12-23 11:30:00,123.33,123.35,123.21,123.32,13555.0,122.27,122.2899,122.1511,122.2601,13555.0
2024-12-23 11:35:00,123.32,123.43,123.32,123.4,7496.0,122.2601,122.3692,122.2601,122.3394,7496.0
2024-12-23 11:40:00,123.44,123.6,123.44,123.54,4570.0,122.3791,122.5377,122.3791,122.4782,4570.0
2024-12-23 11:45:00,123.59,123.69,123.5,123.64,6880.0,122.5278,122.6269,122.4386,122.5774,6880.0
2024-12-23 11:50:00,123.64,123.76,123.64,123.76,3680.0,122.5774,122.6963,122.5774,122.6963,3680.0
2024-12-23 11:55:00,123.76,123.95,123.76,123.91,6868.0,122.6963,122.8847,122.6963,122.845,6868.0
2024-12-23 12:00:00,123.98,124.07,123.95,124.0,8948.0,122.9144,123.0037,122.8847,122.9343,8948.0
2024-12-23 12:05:00,123.97,123.97,123.88,123.96,6660.0,122.9045,122.9045,122.8153,122.8946,6660.0
2024-12-23 12:10:00,123.94,124.0,123.9,123.91,10021.0,122.8748,122.9343,122.8351,122.845,10021.0
2024-12-23 12:15:00,123.91,123.91,123.74,123.88,10037.0,122.845,122.845,122.6765,122.8153,10037.0
2024-12-23 12:20:00,123.91,124.02,123.88,123.91,6900.0,122.845,122.9541,122.8153,122.845,6900.0
2024-12-23 12:25:00,123.91,124.02,123.9,123.97,8716.0,122.845,122.9541,122.8351,122.9045,8716.0
2024-12-23 12:30:00,123.93,123.93,123.74,123.84,3879.0,122.8649,122.8649,122.6765,122.7756,3879.0
2024-12-23 12:35:00,123.8,123.8,123.69,123.78,5510.0,122.736,122.736,122.6269,122.7162,5510.0
2024-12-23 12:40:00,123.78,123.82,123.75,123.81,2924.0,122.7162,122.7558,122.6864,122.7459,2924.0
2024-12-23 12:45:00,123.81,123.93,123.8,123.87,8015.0,122.7459,122.8649,122.736,122.8054,8015.0
2024-12-23 12:50:00,123.81,123.87,123.76,123.85,3941.0,122.7459,122.8054,122.6963,122.7856,3941.0
2024-12-23 12:55:00,123.83,123.94,123.82,123.88,8301.0,122.7657,122.8748,122.7558,122.8153,8301.0
2024-12-23 13:00:00,123.84,123.93,123.8,123.88,6921.0,122.7756,122.8649,122.736,122.8153,6921.0
2024-12-23 13:05:00,123.93,123.99,123.89,123.95,8572.0,122.8649,122.9244,122.8252,122.8847,8572.0
2024-12-23 13:10:00,123.96,123.99,123.94,123.94,7237.0,122.8946,122.9244,122.8748,122.8748,7237.0
2024-12-23 13:15:00,123.94,123.98,123.86,123.88,5699.0,122.8748,122.9144,122.7955,122.8153,5699.0
2024-12-23 13:20:00,123.89,123.98,123.86,123.87,10251.0,122.8252,122.9144,122.7955,122.8054,10251.0
2024-12-23 13:25:00,123.88,123.95,123.78,123.8,5623.0,122.8153,122.8847,122.7162,122.736,5623.0
2024-12-23 13:30:00,123.8,123.8,123.7,123.76,7696.0,122.736,122.736,122.6368,122.6963,7696.0
2024-12-23 13:35:00,123.76,123.84,123.71,123.83,12393.0,122.6963,122.7756,122.6468,122.7657,12393.0
2024-12-23 13:40:00,123.86,123.9,123.79,123.85,9778.0,122.7955,122.8351,122.7261,122.7856,9778.0
2024-12-23 13:45:00,123.83,123.87,123.76,123.87,5706.0,122.7657,122.8054,122.6963,122.8054,5706.0
2024-12-23 13:50:00,123.86,123.9,123.84,123.9,4943.0,122.7955,122.8351,122.7756,122.8351,4943.0
2024-12-23 13:55:00,123.89,123.91,123.85,123.85,6998.0,122.8252,122.845,122.7856,122.7856,6998.0
2024-12-23 14:00:00,123.91,123.92,123.85,123.86,8577.0,122.845,122.855,122.7856,122.7955,8577.0
2024-12-23 14:05:00,123.82,123.89,123.81,123.87,3433.0,122.7558,122.8252,122.7459,122.8054,3433.0
2024-12-23 14:10:00,123.87,123.89,123.82,123.89,11182.0,122.8054,122.8252,122.7558,122.8252,11182.0
2024-12-23 14:15:00,123.89,123.91,123.75,123.79,8541.0,122.8252,122.845,122.6864,122.7261,8541.0
2024-12-23 14:20:00,123.75,123.83,123.7,123.7,8774.0,122.6864,122.7657,122.6368,122.6368,8774.0
2024-12-23 14:25:00,123.7,123.72,123.63,123.66,8473.0,122.6368,122.6567,122.5675,122.5972,8473.0
2024-12-23 14:30:00,123.67,123.73,123.64,123.7,8961.0,122.6071,122.6666,122.5774,122.6368,8961.0
2024-12-23 14:35:00,123.7,123.73,123.64,123.71,7721.0,122.6368,122.6666,122.5774,122.6468,7721.0
2024-12-23 14:40:00,123.68,123.75,123.66,123.75,7963.0,122.617,122.6864,122.5972,122.6864,7963.0
2024-12-23 14:45:00,123.77,123.83,123.75,123.8,10497.0,122.7062,122.7657,122.6864,122.736,10497.0
2024-12-23 14:50:00,123.8,123.85,123.75,123.82,10218.0,122.736,122.7856,122.6864,122.7558,10218.0
2024-12-23 14:55:00,123.79,123.81,123.59,123.62,10938.0,122.7261,122.7459,122.5278,122.5575,10938.0
2024-12-23 15:00:00,123.63,123.7,123.58,123.67,7351.0,122.5675,122.6368,122.5179,122.6071,7351.0
2024-12-23 15:05:00,123.69,123.7,123.55,123.59,8032.0,122.6269,122.6368,122.4881,122.5278,8032.0
2024-12-23 15:10:00,123.59,123.74,123.55,123.74,9787.0,122.5278,122.6765,122.4881,122.6765,9787.0
2024-12-23 15:15:00,123.76,123.79,123.6,123.66,15253.0,122.6963,122.7261,122.5377,122.5972,15253.0
2024-12-23 15:20:00,123.67,123.79,123.66,123.78,14405.0,122.6071,122.7261,122.5972,122.7162,14405.0
2024-12-23 15:25:00,123.8,123.89,123.78,123.84,11833.0,122.736,122.8252,122.7162,122.7756,11833.0
2024-12-23 15:30:00,123.84,124.0,123.81,124.0,15024.0,122.7756,122.9343,122.7459,122.9343,15024.0
2024-12-23 15:35:00,123.97,124.05,123.77,123.97,25026.0,122.9045,122.9838,122.7062,122.9045,25026.0
2024-12-23 15:40:00,124.0,124.11,123.92,124.08,21043.0,122.9343,123.0433,122.855,123.0136,21043.0
2024-12-23 15:45:00,124.1,124.11,123.85,124.02,26841.0,123.0334,123.0433,122.7856,122.9541,26841.0
2024-12-23 15:50:00,124.04,124.27,124.02,124.19,30699.0,122.9739,123.2019,122.9541,123.1226,30699.0
2024-12-23 15:55:00,124.21,124.3,123.9,123.93,79214.0,123.1425,123.2317,122.8351,122.8649,79214.0
2024-12-24 09:30:00,124.1,124.13,123.81,124.13,22023.0,123.0334,123.0632,122.7459,123.0632,22023.0
2024-12-24 09:35:00,123.87,124.47,123.86,124.3,4037.0,122.8054,123.4002,122.7955,123.2317,4037.0
2024-12-24 09:40:00,124.33,124.56,124.31,124.32,9058.0,123.2614,123.4895,123.2416,123.2515,9058.0
2024-12-24 09:45:00,124.23,124.52,124.21,124.48,13075.0,123.1623,123.4498,123.1425,123.4101,13075.0
2024-12-24 09:50:00,124.42,124.43,124.19,124.19,10545.0,123.3507,123.3606,123.1226,123.1226,10545.0
2024-12-24 09:55:00,124.19,124.56,124.19,124.48,11337.0,123.1226,123.4895,123.1226,123.4101,11337.0
2024-12-24 10:00:00,124.54,124.69,124.46,124.63,5130.0,123.4696,123.6183,123.3903,123.5589,5130.0
2024-12-24 10:05:00,124.69,124.73,124.46,124.46,11391.0,123.6183,123.658,123.3903,123.3903,11391.0
2024-12-24 10:10:00,124.37,124.8,124.37,124.8,8045.0,123.3011,123.7274,123.3011,123.7274,8045.0
2024-12-24 10:15:00,124.84,124.88,124.71,124.82,8650.0,123.7671,123.8067,123.6382,123.7472,8650.0
2024-12-24 10:20:00,124.82,124.91,124.76,124.77,10163.0,123.7472,123.8364,123.6877,123.6977,10163.0
2024-12-24 10:25:00,124.78,124.85,124.7,124.81,5538.0,123.7076,123.777,123.6283,123.7373,5538.0
2024-12-24 10:30:00,124.81,124.98,124.81,124.97,12487.0,123.7373,123.9058,123.7373,123.8959,12487.0
2024-12-24 10:35:00,124.96,124.99,124.86,124.94,10397.0,123.886,123.9158,123.7869,123.8662,10397.0
2024-12-24 10:40:00,124.96,125.1,124.94,124.98,18228.0,123.886,124.0248,123.8662,123.9058,18228.0
2024-12-24 10:45:00,124.99,125.01,124.87,124.97,8923.0,123.9158,123.9356,123.7968,123.8959,8923.0
2024-12-24 10:50:00,125.0,125.0,124.89,124.91,10726.0,123.9257,123.9257,123.8166,123.8364,10726.0
2024-12-24 10:55:00,124.9,125.02,124.81,124.94,16170.0,123.8265,123.9455,123.7373,123.8662,16170.0
2024-12-24 11:00:00,124.96,125.08,124.95,125.02,19472.0,123.886,124.005,123.8761,123.9455,19472.0
2024-12-24 11:05:00,125.02,125.02,124.9,124.91,10923.0,123.9455,123.9455,123.8265,123.8364,10923.0
2024-12-24 11:10:00,124.9,124.9,124.79,124.81,12504.0,123.8265,123.8265,123.7175,123.7373,12504.0
2024-12-24 11:15:00,124.84,124.85,124.76,124.85,13201.0,123.7671,123.777,123.6877,123.777,13201.0
2024-12-24 11:20:00,124.85,125.06,124.79,125.04,19156.0,123.777,123.9852,123.7175,123.9653,19156.0
2024-12-24 11:25:00,125.05,125.2,125.02,125.16,18072.0,123.9752,124.124,123.9455,124.0843,18072.0
2024-12-24 11:30:00,125.16,125.16,125.0,125.09,8599.0,124.0843,124.0843,123.9257,124.0149,8599.0
2024-12-24 11:35:00,125.09,125.16,125.05,125.12,9626.0,124.0149,124.0843,123.9752,124.0446,9626.0
2024-12-24 11:40:00,125.12,125.32,125.12,125.31,10530.0,124.0446,124.2429,124.0446,124.233,10530.0
2024-12-24 11:45:00,125.29,125.33,125.21,125.27,8934.0,124.2132,124.2528,124.1339,124.1934,8934.0
2024-12-24 11:50:00,125.29,125.41,125.15,125.25,22321.0,124.2132,124.3322,124.0744,124.1735,22321.0
2024-12-24 11:55:00,125.28,125.42,125.22,125.25,13490.0,124.2033,124.3421,124.1438,124.1735,13490.0
2024-12-24 12:00:00,125.25,125.38,125.24,125.36,12297.0,124.1735,124.3024,124.1636,124.2826,12297.0
2024-12-24 12:05:00,125.36,125.47,125.36,125.46,9727.0,124.2826,124.3916,124.2826,124.3817,9727.0
2024-12-24 12:10:00,125.46,125.57,125.43,125.55,9625.0,124.3817,124.4908,124.352,124.4709,9625.0
2024-12-24 12:15:00,125.56,125.6,125.43,125.58,10993.0,124.4809,124.5205,124.352,124.5007,10993.0
2024-12-24 12:20:00,125.58,125.59,125.53,125.58,9016.0,124.5007,124.5106,124.4511,124.5007,9016.0
2024-12-24 12:25:00,125.58,125.67,125.57,125.57,10579.0,124.5007,124.5899,124.4908,124.4908,10579.0
2024-12-24 12:30:00,125.57,125.6,125.38,125.43,15619.0,124.4908,124.5205,124.3024,124.352,15619.0
2024-12-24 12:35:00,125.42,125.6,125.36,125.6,12395.0,124.3421,124.5205,124.2826,124.5205,12395.0
2024-12-24 12:40:00,125.6,125.73,125.59,125.72,33537.0,124.5205,124.6494,124.5106,124.6395,33537.0
2024-12-24 12:45:00,125.71,125.82,125.61,125.67,53666.0,124.6296,124.7386,124.5304,124.5899,53666.0
2024-12-24 12:50:00,125.69,125.91,125.65,125.83,29980.0,124.6097,124.8279,124.5701,124.7485,29980.0
2024-12-24 12:55:00,125.85,126.3,125.83,126.13,89551.0,124.7684,125.2145,124.7485,125.046,89551.0
2024-12-26 09:30:00,126.11,126.11,125.37,125.38,29356.0,125.0261,125.0261,124.2925,124.3024,29356.0
2024-12-26 09:35:00,125.38,125.66,125.26,125.26,8396.0,124.3024,124.58,124.1834,124.1834,8396.0
2024-12-26 09:40:00,125.37,125.46,125.22,125.22,5367.0,124.2925,124.3817,124.1438,124.1438,5367.0
2024-12-26 09:45:00,125.3,125.74,125.22,125.73,6282.0,124.2231,124.6593,124.1438,124.6494,6282.0
2024-12-26 09:50:00,125.64,125.71,125.42,125.48,8968.0,124.5602,124.6296,124.3421,124.4016,8968.0
2024-12-26 09:55:00,125.46,125.76,125.45,125.7,8516.0,124.3817,124.6791,124.3718,124.6197,8516.0
2024-12-26 10:00:00,125.7,126.03,125.67,126.0,12543.0,124.6197,124.9468,124.5899,124.9171,12543.0
2024-12-26 10:05:00,125.96,126.11,125.8,125.81,13884.0,124.8774,125.0261,124.7188,124.7287,13884.0
2024-12-26 10:10:00,125.88,126.03,125.88,126.03,10321.0,124.7981,124.9468,124.7981,124.9468,10321.0
2024-12-26 10:15:00,126.01,126.08,125.95,126.03,8619.0,124.927,124.9964,124.8675,124.9468,8619.0
2024-12-26 10:20:00,125.97,126.07,125.8,125.91,5159.0,124.8873,124.9865,124.7188,124.8279,5159.0
2024-12-26 10:25:00,125.95,126.0,125.87,125.98,10035.0,124.8675,124.9171,124.7882,124.8973,10035.0
2024-12-26 10:30:00,125.98,126.04,125.81,125.86,5064.0,124.8973,124.9567,124.7287,124.7783,5064.0
2024-12-26 10:35:00,125.86,125.94,125.78,125.83,13503.0,124.7783,124.8576,124.699,124.7485,13503.0
2024-12-26 10:40:00,125.83,125.84,125.74,125.77,4722.0,124.7485,124.7585,124.6593,124.6891,4722.0
2024-12-26 10:45:00,125.8,125.97,125.8,125.93,3325.0,124.7188,124.8873,124.7188,124.8477,3325.0
2024-12-26 10:50:00,126.0,126.07,125.95,125.97,8019.0,124.9171,124.9865,124.8675,124.8873,8019.0
2024-12-26 10:55:00,125.92,126.13,125.87,126.13,9509.0,124.8378,125.046,124.7882,125.046,9509.0
2024-12-26 11:00:00,126.14,126.24,126.06,126.24,11254.0,125.0559,125.155,124.9766,125.155,11254.0
2024-12-26 11:05:00,126.21,126.23,126.14,126.14,9030.0,125.1253,125.1451,125.0559,125.0559,9030.0
2024-12-26 11:10:00,126.13,126.29,126.12,126.27,5782.0,125.046,125.2046,125.036,125.1848,5782.0
2024-12-26 11:15:00,126.24,126.33,126.23,126.31,3935.0,125.155,125.2442,125.1451,125.2244,3935.0
2024-12-26 11:20:00,126.31,126.35,126.19,126.19,6860.0,125.2244,125.2641,125.1054,125.1054,6860.0
2024-12-26 11:25:00,126.16,126.21,126.08,126.2,4897.0,125.0757,125.1253,124.9964,125.1154,4897.0
2024-12-26 11:30:00,126.22,126.22,126.16,126.16,3777.0,125.1352,125.1352,125.0757,125.0757,3777.0
2024-12-26 11:35:00,126.17,126.25,126.13,126.23,4583.0,125.0856,125.1649,125.046,125.1451,4583.0
2024-12-26 11:40:00,126.27,126.31,126.2,126.27,5158.0,125.1848,125.2244,125.1154,125.1848,5158.0
2024-12-26 11:45:00,126.27,126.37,126.27,126.36,2868.0,125.1848,125.2839,125.1848,125.274,2868.0
2024-12-26 11:50:00,126.34,126.47,126.34,126.46,5831.0,125.2542,125.383,125.2542,125.3731,5831.0
2024-12-26 11:55:00,126.47,126.52,126.47,126.52,2996.0,125.383,125.4326,125.383,125.4326,2996.0
2024-12-26 12:00:00,126.48,126.55,126.43,126.51,8491.0,125.393,125.4624,125.3434,125.4227,8491.0
2024-12-26 12:05:00,126.51,126.53,126.48,126.5,4097.0,125.4227,125.4425,125.393,125.4128,4097.0
2024-12-26 12:10:00,126.49,126.52,126.46,126.47,7644.0,125.4029,125.4326,125.3731,125.383,7644.0
2024-12-26 12:15:00,126.38,126.44,126.38,126.44,827.0,125.2938,125.3533,125.2938,125.3533,827.0
2024-12-26 12:20:00,126.43,126.48,126.36,126.36,5737.0,125.3434,125.393,125.274,125.274,5737.0
2024-12-26 12:25:00,126.39,126.4,126.31,126.32,6267.0,125.3037,125.3136,125.2244,125.2343,6267.0
2024-12-26 12:30:00,126.32,126.39,126.27,126.39,2003.0,125.2343,125.3037,125.1848,125.3037,2003.0
2024-12-26 12:35:00,126.37,126.44,126.37,126.43,5809.0,125.2839,125.3533,125.2839,125.3434,5809.0
2024-12-26 12:40:00,126.44,126.49,126.42,126.49,3464.0,125.3533,125.4029,125.3335,125.4029,3464.0
2024-12-26 12:45:00,126.49,126.49,126.15,126.31,7341.0,125.4029,125.4029,125.0658,125.2244,7341.0
2024-12-26 12:50:00,126.33,126.36,126.17,126.36,3440.0,125.2442,125.274,125.0856,125.274,3440.0
2024-12-26 12:55:00,126.38,126.43,126.28,126.32,7229.0,125.2938,125.3434,125.1947,125.2343,7229.0
2024-12-26 13:00:00,126.34,126.35,126.24,126.35,5224.0,125.2542,125.2641,125.155,125.2641,5224.0
2024-12-26 13:05:00,126.36,126.39,126.28,126.39,5545.0,125.274,125.3037,125.1947,125.3037,5545.0
2024-12-26 13:10:00,126.42,126.42,126.28,126.33,4203.0,125.3335,125.3335,125.1947,125.2442,4203.0
2024-12-26 13:15:00,126.35,126.42,126.35,126.42,3972.0,125.2641,125.3335,125.2641,125.3335,3972.0
2024-12-26 13:20:00,126.43,126.45,126.39,126.45,3887.0,125.3434,125.3632,125.3037,125.3632,3887.0
2024-12-26 13:25:00,126.47,126.47,126.43,126.45,4760.0,125.383,125.383,125.3434,125.3632,4760.0
2024-12-26 13:30:00,126.44,126.48,126.26,126.26,13215.0,125.3533,125.393,125.1748,125.1748,13215.0
2024-12-26 13:35:00,126.29,126.39,126.25,126.32,10455.0,125.2046,125.3037,125.1649,125.2343,10455.0
2024-12-26 13:40:00,126.29,126.33,126.19,126.19,18030.0,125.2046,125.2442,125.1054,125.1054,18030.0
2024-12-26 13:45:00,126.24,126.33,126.22,126.29,8743.0,125.155,125.2442,125.1352,125.2046,8743.0
2024-12-26 13:50:00,126.31,126.41,126.28,126.41,5929.0,125.2244,125.3236,125.1947,125.3236,5929.0
2024-12-26 13:55:00,126.41,126.41,126.33,126.36,3515.0,125.3236,125.3236,125.2442,125.274,3515.0
2024-12-26 14:00:00,126.36,126.37,126.34,126.36,3257.0,125.274,125.2839,125.2542,125.274,3257.0
2024-12-26 14:05:00,126.38,126.58,126.35,126.47,42403.0,125.2938,125.4921,125.2641,125.383,42403.0
2024-12-26 14:10:00,126.5,126.53,126.43,126.46,10112.0,125.4128,125.4425,125.3434,125.3731,10112.0
2024-12-26 14:15:00,126.46,126.58,126.37,126.46,27633.0,125.3731,125.4921,125.2839,125.3731,27633.0
2024-12-26 14:20:00,126.48,126.49,126.44,126.48,7766.0,125.393,125.4029,125.3533,125.393,7766.0
2024-12-26 14:25:00,126.42,126.46,126.37,126.38,10620.0,125.3335,125.3731,125.2839,125.2938,10620.0
2024-12-26 14:30:00,126.41,126.45,126.4,126.42,4990.0,125.3236,125.3632,125.3136,125.3335,4990.0
2024-12-26 14:35:00,126.41,126.49,126.36,126.48,23217.0,125.3236,125.4029,125.274,125.393,23217.0
2024-12-26 14:40:00,126.47,126.54,126.45,126.49,28031.0,125.383,125.4524,125.3632,125.4029,28031.0
2024-12-26 14:45:00,126.5,126.62,126.49,126.56,10282.0,125.4128,125.5318,125.4029,125.4723,10282.0
2024-12-26 14:50:00,126.52,126.57,126.51,126.56,9699.0,125.4326,125.4822,125.4227,125.4723,9699.0
2024-12-26 14:55:00,126.56,126.59,126.54,126.55,4547.0,125.4723,125.502,125.4524,125.4624,4547.0
2024-12-26 15:00:00,126.56,126.61,126.53,126.61,5478.0,125.4723,125.5218,125.4425,125.5218,5478.0
2024-12-26 15:05:00,126.61,126.7,126.6,126.67,6781.0,125.5218,125.6111,125.5119,125.5813,6781.0
2024-12-26 15:10:00,126.69,126.74,126.59,126.59,11730.0,125.6012,125.6507,125.502,125.502,11730.0
2024-12-26 15:15:00,126.59,126.65,126.52,126.56,8602.0,125.502,125.5615,125.4326,125.4723,8602.0
2024-12-26 15:20:00,126.58,126.62,126.56,126.62,6145.0,125.4921,125.5318,125.4723,125.5318,6145.0
2024-12-26 15:25:00,126.63,126.67,126.61,126.65,10555.0,125.5417,125.5813,125.5218,125.5615,10555.0
2024-12-26 15:30:00,126.61,126.69,126.58,126.68,12331.0,125.5218,125.6012,125.4921,125.5912,12331.0
2024-12-26 15:35:00,126.66,126.83,126.66,126.77,16798.0,125.5714,125.7399,125.5714,125.6805,16798.0
2024-12-26 15:40:00,126.77,126.79,126.65,126.67,17958.0,125.6805,125.7003,125.5615,125.5813,17958.0
2024-12-26 15:45:00,126.67,126.75,126.64,126.7,32857.0,125.5813,125.6606,125.5516,125.6111,32857.0
2024-12-26 15:50:00,126.7,126.78,126.54,126.54,18842.0,125.6111,125.6904,125.4524,125.4524,18842.0
2024-12-26 15:55:00,126.56,126.62,126.38,126.42,96691.0,125.4723,125.5318,125.2938,125.3335,96691.0
2024-12-27 09:30:00,125.18,125.99,125.18,125.93,22082.0,124.1041,124.9072,124.1041,124.8477,22082.0
2024-12-27 09:35:00,125.96,126.4,125.95,126.38,3652.0,124.8774,125.3136,124.8675,125.2938,3652.0
2024-12-27 09:40:00,126.3,126.43,126.16,126.37,9603.0,125.2145,125.3434,125.0757,125.2839,9603.0
2024-12-27 09:45:00,126.43,126.56,126.26,126.53,10817.0,125.3434,125.4723,125.1748,125.4425,10817.0
2024-12-27 09:50:00,126.46,126.58,126.42,126.51,9953.0,125.3731,125.4921,125.3335,125.4227,9953.0
2024-12-27 09:55:00,126.48,126.49,126.31,126.31,9631.0,125.393,125.4029,125.2244,125.2244,9631.0
2024-12-27 10:00:00,126.37,126.38,126.05,126.06,15284.0,125.2839,125.2938,124.9667,124.9766,15284.0
2024-12-27 10:05:00,126.02,126.07,125.86,125.98,8776.0,124.9369,124.9865,124.7783,124.8973,8776.0
2024-12-27 10:10:00,125.96,125.96,125.65,125.7,8600.0,124.8774,124.8774,124.5701,124.6197,8600.0
2024-12-27 10:15:00,125.69,125.7,125.47,125.57,13967.0,124.6097,124.6197,124.3916,124.4908,13967.0
2024-12-27 10:20:00,125.52,125.74,125.42,125.55,9656.0,124.4412,124.6593,124.3421,124.4709,9656.0
2024-12-27 10:25:00,125.54,125.55,125.44,125.5,7356.0,124.461,124.4709,124.3619,124.4214,7356.0
2024-12-27 10:30:00,125.48,125.48,125.36,125.36,9938.0,124.4016,124.4016,124.2826,124.2826,9938.0
2024-12-27 10:35:00,125.37,125.5,125.31,125.49,13221.0,124.2925,124.4214,124.233,124.4115,13221.0
2024-12-27 10:40:00,125.46,125.74,125.36,125.71,15225.0,124.3817,124.6593,124.2826,124.6296,15225.0
2024-12-27 10:45:00,125.69,125.92,125.6,125.92,8819.0,124.6097,124.8378,124.5205,124.8378,8819.0
2024-12-27 10:50:00,125.93,125.97,125.87,125.89,12554.0,124.8477,124.8873,124.7882,124.808,12554.0
2024-12-27 10:55:00,125.92,125.92,125.72,125.83,8036.0,124.8378,124.8378,124.6395,124.7485,8036.0
2024-12-27 11:00:00,125.84,125.89,125.62,125.62,12942.0,124.7585,124.808,124.5403,124.5403,12942.0
2024-12-27 11:05:00,125.67,125.68,125.55,125.63,10152.0,124.5899,124.5998,124.4709,124.5503,10152.0
2024-12-27 11:10:00,125.63,125.71,125.55,125.55,11972.0,124.5503,124.6296,124.4709,124.4709,11972.0
2024-12-27 11:15:00,125.59,125.61,125.43,125.49,14136.0,124.5106,124.5304,124.352,124.4115,14136.0
2024-12-27 11:20:00,125.4,125.59,125.4,125.58,5803.0,124.3222,124.5106,124.3222,124.5007,5803.0
2024-12-27 11:25:00,125.58,125.81,125.58,125.8,9416.0,124.5007,124.7287,124.5007,124.7188,9416.0
2024-12-27 11:30:00,125.79,125.85,125.7,125.83,6739.0,124.7089,124.7684,124.6197,124.7485,6739.0
2024-12-27 11:35:00,125.8,125.97,125.79,125.87,16476.0,124.7188,124.8873,124.7089,124.7882,16476.0
2024-12-27 11:40:00,125.84,125.89,125.68,125.7,14249.0,124.7585,124.808,124.5998,124.6197,14249.0
2024-12-27 11:45:00,125.7,125.79,125.47,125.47,8535.0,124.6197,124.7089,124.3916,124.3916,8535.0
2024-12-27 11:50:00,125.5,125.5,125.2,125.21,4361.0,124.4214,124.4214,124.124,124.1339,4361.0
2024-12-27 11:55:00,125.19,125.34,125.16,125.28,16750.0,124.114,124.2628,124.0843,124.2033,16750.0
2024-12-27 12:00:00,125.27,125.36,125.26,125.27,6630.0,124.1934,124.2826,124.1834,124.1934,6630.0
2024-12-27 12:05:00,125.26,125.3,125.05,125.2,8187.0,124.1834,124.2231,123.9752,124.124,8187.0
2024-12-27 12:10:00,125.18,125.21,125.11,125.11,5017.0,124.1041,124.1339,124.0347,124.0347,5017.0
2024-12-27 12:15:00,125.14,125.21,125.07,125.08,10645.0,124.0645,124.1339,123.9951,124.005,10645.0
2024-12-27 12:20:00,125.04,125.08,124.96,125.0,9136.0,123.9653,124.005,123.886,123.9257,9136.0
2024-12-27 12:25:00,125.03,125.07,124.99,125.07,8813.0,123.9554,123.9951,123.9158,123.9951,8813.0
2024-12-27 12:30:00,125.08,125.21,125.07,125.12,10498.0,124.005,124.1339,123.9951,124.0446,10498.0
2024-12-27 12:35:00,125.12,125.14,124.9,124.94,5085.0,124.0446,124.0645,123.8265,123.8662,5085.0
2024-12-27 12:40:00,124.92,125.02,124.9,124.96,8322.0,123.8464,123.9455,123.8265,123.886,8322.0
2024-12-27 12:45:00,124.95,124.96,124.9,124.93,7371.0,123.8761,123.886,123.8265,123.8563,7371.0
2024-12-27 12:50:00,124.93,125.08,124.93,125.08,6915.0,123.8563,124.005,123.8563,124.005,6915.0
2024-12-27 12:55:00,125.12,125.17,125.1,125.12,8180.0,124.0446,124.0942,124.0248,124.0446,8180.0
2024-12-27 13:00:00,125.13,125.29,125.1,125.25,4747.0,124.0546,124.2132,124.0248,124.1735,4747.0
2024-12-27 13:05:00,125.27,125.28,125.14,125.19,9234.0,124.1934,124.2033,124.0645,124.114,9234.0
2024-12-27 13:10:00,125.21,125.21,125.17,125.2,6462.0,124.1339,124.1339,124.0942,124.124,6462.0
2024-12-27 13:15:00,125.23,125.24,125.14,125.18,8618.0,124.1537,124.1636,124.0645,124.1041,8618.0
2024-12-27 13:20:00,125.21,125.25,125.15,125.25,8604.0,124.1339,124.1735,124.0744,124.1735,8604.0
2024-12-27 13:25:00,125.26,125.3,125.11,125.21,9926.0,124.1834,124.2231,124.0347,124.1339,9926.0
2024-12-27 13:30:00,125.21,125.32,125.19,125.31,5189.0,124.1339,124.2429,124.114,124.233,5189.0
2024-12-27 13:35:00,125.28,125.34,125.22,125.31,7486.0,124.2033,124.2628,124.1438,124.233,7486.0
2024-12-27 13:40:00,125.34,125.39,125.31,125.39,6300.0,124.2628,124.3123,124.233,124.3123,6300.0
2024-12-27 13:45:00,125.39,125.43,125.34,125.43,5292.0,124.3123,124.352,124.2628,124.352,5292.0
2024-12-27 13:50:00,125.46,125.58,125.46,125.57,8515.0,124.3817,124.5007,124.3817,124.4908,8515.0
2024-12-27 13:55:00,125.59,125.66,125.59,125.66,7577.0,124.5106,124.58,124.5106,124.58,7577.0
2024-12-27 14:00:00,125.66,125.69,125.58,125.58,8402.0,124.58,124.6097,124.5007,124.5007,8402.0
2024-12-27 14:05:00,125.57,125.68,125.57,125.65,6620.0,124.4908,124.5998,124.4908,124.5701,6620.0
2024-12-27 14:10:00,125.69,125.76,125.69,125.76,6839.0,124.6097,124.6791,124.6097,124.6791,6839.0
2024-12-27 14:15:00,125.76,125.87,125.7,125.87,7174.0,124.6791,124.7882,124.6197,124.7882,7174.0
2024-12-27 14:20:00,125.87,125.9,125.78,125.85,14178.0,124.7882,124.8179,124.699,124.7684,14178.0
2024-12-27 14:25:00,125.84,125.84,125.73,125.73,8204.0,124.7585,124.7585,124.6494,124.6494,8204.0
2024-12-27 14:30:00,125.74,125.78,125.67,125.76,6705.0,124.6593,124.699,124.5899,124.6791,6705.0
2024-12-27 14:35:00,125.76,125.85,125.75,125.84,8922.0,124.6791,124.7684,124.6692,124.7585,8922.0
2024-12-27 14:40:00,125.84,125.95,125.84,125.87,17075.0,124.7585,124.8675,124.7585,124.7882,17075.0
2024-12-27 14:45:00,125.97,126.03,125.94,126.03,12795.0,124.8873,124.9468,124.8576,124.9468,12795.0
2024-12-27 14:50:00,126.05,126.05,125.95,125.95,9275.0,124.9667,124.9667,124.8675,124.8675,9275.0
2024-12-27 14:55:00,125.94,126.07,125.91,126.02,8871.0,124.8576,124.9865,124.8279,124.9369,8871.0
2024-12-27 15:00:00,126.02,126.02,125.8,125.84,10375.0,124.9369,124.9369,124.7188,124.7585,10375.0
2024-12-27 15:05:00,125.86,125.87,125.69,125.83,13389.0,124.7783,124.7882,124.6097,124.7485,13389.0
2024-12-27 15:10:00,125.83,125.83,125.55,125.58,12554.0,124.7485,124.7485,124.4709,124.5007,12554.0
2024-12-27 15:15:00,125.58,125.59,125.5,125.54,14207.0,124.5007,124.5106,124.4214,124.461,14207.0
2024-12-27 15:20:00,125.54,125.57,125.45,125.56,10683.0,124.461,124.4908,124.3718,124.4809,10683.0
2024-12-27 15:25:00,125.56,125.59,125.47,125.52,12811.0,124.4809,124.5106,124.3916,124.4412,12811.0
2024-12-27 15:30:00,125.49,125.53,125.34,125.4,12761.0,124.4115,124.4511,124.2628,124.3222,12761.0
2024-12-27 15:35:00,125.42,125.45,125.34,125.43,5964.0,124.3421,124.3718,124.2628,124.352,5964.0
2024-12-27 15:40:00,125.42,125.42,125.14,125.19,11557.0,124.3421,124.3421,124.0645,124.114,11557.0
2024-12-27 15:45:00,125.23,125.48,125.15,125.48,29594.0,124.1537,124.4016,124.0744,124.4016,29594.0
2024-12-27 15:50:00,125.48,125.78,125.45,125.69,25217.0,124.4016,124.699,124.3718,124.6097,25217.0
2024-12-27 15:55:00,125.66,125.79,125.6,125.71,103903.0,124.58,124.7089,124.5205,124.6296,103903.0
2024-12-30 09:30:00,124.19,124.6,123.58,124.31,44678.0,123.1226,123.5291,122.5179,123.2416,44678.0
2024-12-30 09:35:00,124.34,124.35,123.76,123.81,16574.0,123.2713,123.2813,122.6963,122.7459,16574.0
2024-12-30 09:40:00,123.83,123.86,123.48,123.63,9411.0,122.7657,122.7955,122.4187,122.5675,9411.0
2024-12-30 09:45:00,123.58,123.74,123.4,123.4,12256.0,122.5179,122.6765,122.3394,122.3394,12256.0
2024-12-30 09:50:00,123.4,123.47,123.26,123.33,13379.0,122.3394,122.4088,122.2006,122.27,13379.0
2024-12-30 09:55:00,123.38,123.51,123.31,123.31,8828.0,122.3196,122.4485,122.2502,122.2502,8828.0
2024-12-30 10:00:00,123.31,123.47,123.13,123.3,16559.0,122.2502,122.4088,122.0717,122.2403,16559.0
2024-12-30 10:05:00,123.28,123.47,123.2,123.33,15895.0,122.2205,122.4088,122.1411,122.27,15895.0
2024-12-30 10:10:00,123.34,123.4,123.25,123.31,12082.0,122.2799,122.3394,122.1907,122.2502,12082.0
2024-12-30 10:15:00,123.27,123.28,123.12,123.17,8129.0,122.2105,122.2205,122.0618,122.1114,8129.0
2024-12-30 10:20:00,123.17,123.21,122.99,123.03,12710.0,122.1114,122.1511,121.933,121.9726,12710.0
2024-12-30 10:25:00,123.02,123.24,123.02,123.16,8730.0,121.9627,122.1808,121.9627,122.1015,8730.0
2024-12-30 10:30:00,123.16,123.25,123.06,123.21,19760.0,122.1015,122.1907,122.0023,122.1511,19760.0
2024-12-30 10:35:00,123.17,123.36,123.04,123.36,15725.0,122.1114,122.2998,121.9825,122.2998,15725.0
2024-12-30 10:40:00,123.44,123.5,123.35,123.45,10633.0,122.3791,122.4386,122.2899,122.389,10633.0
2024-12-30 10:45:00,123.42,123.49,123.08,123.16,12887.0,122.3593,122.4287,122.0222,122.1015,12887.0
2024-12-30 10:50:00,123.19,123.47,123.19,123.4,11289.0,122.1312,122.4088,122.1312,122.3394,11289.0
2024-12-30 10:55:00,123.44,123.77,123.44,123.76,12451.0,122.3791,122.7062,122.3791,122.6963,12451.0
2024-12-30 11:00:00,123.77,123.9,123.57,123.9,19830.0,122.7062,122.8351,122.508,122.8351,19830.0
2024-12-30 11:05:00,123.9,124.22,123.89,124.22,8175.0,122.8351,123.1524,122.8252,123.1524,8175.0
2024-12-30 11:10:00,124.2,124.23,124.13,124.18,9645.0,123.1326,123.1623,123.0632,123.1127,9645.0
2024-12-30 11:15:00,124.18,124.27,124.16,124.23,9006.0,123.1127,123.2019,123.0929,123.1623,9006.0
2024-12-30 11:20:00,124.21,124.25,124.06,124.06,10037.0,123.1425,123.1821,122.9938,122.9938,10037.0
2024-12-30 11:25:00,124.1,124.35,124.09,124.34,7016.0,123.0334,123.2813,123.0235,123.2713,7016.0
2024-12-30 11:30:00,124.34,124.4,124.28,124.38,10116.0,123.2713,123.3308,123.2119,123.311,10116.0
2024-12-30 11:35:00,124.39,124.42,124.25,124.28,11550.0,123.3209,123.3507,123.1821,123.2119,11550.0
2024-12-30 11:40:00,124.31,124.63,124.31,124.46,27235.0,123.2416,123.5589,123.2416,123.3903,27235.0
2024-12-30 11:45:00,124.41,124.51,124.22,124.23,9052.0,123.3407,123.4399,123.1524,123.1623,9052.0
2024-12-30 11:50:00,124.16,124.34,124.15,124.3,6012.0,123.0929,123.2713,123.083,123.2317,6012.0
2024-12-30 11:55:00,124.29,124.54,124.27,124.53,4593.0,123.2218,123.4696,123.2019,123.4597,4593.0
2024-12-30 12:00:00,124.53,124.73,124.53,124.61,12211.0,123.4597,123.658,123.4597,123.539,12211.0
2024-12-30 12:05:00,124.58,124.64,124.54,124.61,7506.0,123.5093,123.5688,123.4696,123.539,7506.0
2024-12-30 12:10:00,124.63,124.71,124.61,124.61,9640.0,123.5589,123.6382,123.539,123.539,9640.0
2024-12-30 12:15:00,124.61,124.71,124.61,124.67,6767.0,123.539,123.6382,123.539,123.5985,6767.0
2024-12-30 12:20:00,124.68,124.79,124.68,124.69,14324.0,123.6084,123.7175,123.6084,123.6183,14324.0
2024-12-30 12:25:00,124.69,124.77,124.63,124.73,7593.0,123.6183,123.6977,123.5589,123.658,7593.0
2024-12-30 12:30:00,124.71,124.82,124.68,124.82,9864.0,123.6382,123.7472,123.6084,123.7472,9864.0
2024-12-30 12:35:00,124.8,124.85,124.73,124.76,7682.0,123.7274,123.777,123.658,123.6877,7682.0
2024-12-30 12:40:00,124.76,124.77,124.66,124.74,5117.0,123.6877,123.6977,123.5886,123.6679,5117.0
2024-12-30 12:45:00,124.72,124.82,124.68,124.82,5716.0,123.6481,123.7472,123.6084,123.7472,5716.0
2024-12-30 12:50:00,124.84,124.85,124.71,124.72,11696.0,123.7671,123.777,123.6382,123.6481,11696.0
2024-12-30 12:55:00,124.69,124.84,124.5,124.81,10305.0,123.6183,123.7671,123.43,123.7373,10305.0
2024-12-30 13:00:00,124.76,124.76,124.58,124.7,8034.0,123.6877,123.6877,123.5093,123.6283,8034.0
2024-12-30 13:05:00,124.71,124.79,124.58,124.79,9666.0,123.6382,123.7175,123.5093,123.7175,9666.0
2024-12-30 13:10:00,124.83,124.97,124.82,124.9,5761.0,123.7571,123.8959,123.7472,123.8265,5761.0
2024-12-30 13:15:00,124.85,124.96,124.83,124.84,8201.0,123.777,123.886,123.7571,123.7671,8201.0
2024-12-30 13:20:00,124.85,124.9,124.75,124.75,9132.0,123.777,123.8265,123.6778,123.6778,9132.0
2024-12-30 13:25:00,124.73,124.76,124.61,124.73,6491.0,123.658,123.6877,123.539,123.658,6491.0
2024-12-30 13:30:00,124.68,124.82,124.61,124.79,4265.0,123.6084,123.7472,123.539,123.7175,4265.0
2024-12-30 13:35:00,124.79,124.81,124.66,124.74,11451.0,123.7175,123.7373,123.5886,123.6679,11451.0
2024-12-30 13:40:00,124.74,124.78,124.64,124.68,16970.0,123.6679,123.7076,123.5688,123.6084,16970.0
2024-12-30 13:45:00,124.7,124.72,124.57,124.62,15418.0,123.6283,123.6481,123.4994,123.5489,15418.0
2024-12-30 13:50:00,124.62,124.66,124.56,124.58,17218.0,123.5489,123.5886,123.4895,123.5093,17218.0
2024-12-30 13:55:00,124.58,124.64,124.53,124.55,21688.0,123.5093,123.5688,123.4597,123.4795,21688.0
2024-12-30 14:00:00,124.56,124.58,124.46,124.49,15758.0,123.4895,123.5093,123.3903,123.4201,15758.0
2024-12-30 14:05:00,124.48,124.53,124.34,124.45,15026.0,123.4101,123.4597,123.2713,123.3804,15026.0
2024-12-30 14:10:00,124.46,124.48,124.26,124.36,9049.0,123.3903,123.4101,123.192,123.2912,9049.0
2024-12-30 14:15:00,124.34,124.48,124.34,124.41,6988.0,123.2713,123.4101,123.2713,123.3407,6988.0
2024-12-30 14:20:00,124.39,124.39,124.2,124.3,9685.0,123.3209,123.3209,123.1326,123.2317,9685.0
2024-12-30 14:25:00,124.3,124.43,124.29,124.43,8583.0,123.2317,123.3606,123.2218,123.3606,8583.0
2024-12-30 14:30:00,124.4,124.61,124.4,124.52,11257.0,123.3308,123.539,123.3308,123.4498,11257.0
2024-12-30 14:35:00,124.55,124.63,124.53,124.6,7624.0,123.4795,123.5589,123.4597,123.5291,7624.0
2024-12-30 14:40:00,124.64,124.66,124.54,124.61,10903.0,123.5688,123.5886,123.4696,123.539,10903.0
2024-12-30 14:45:00,124.56,124.75,124.56,124.71,33944.0,123.4895,123.6778,123.4895,123.6382,33944.0
2024-12-30 14:50:00,124.7,124.72,124.61,124.71,5849.0,123.6283,123.6481,123.539,123.6382,5849.0
2024-12-30 14:55:00,124.69,124.75,124.66,124.68,10653.0,123.6183,123.6778,123.5886,123.6084,10653.0
2024-12-30 15:00:00,124.66,124.69,124.5,124.5,9431.0,123.5886,123.6183,123.43,123.43,9431.0
2024-12-30 15:05:00,124.47,124.57,124.45,124.52,14379.0,123.4002,123.4994,123.3804,123.4498,14379.0
2024-12-30 15:10:00,124.52,124.61,124.48,124.52,20256.0,123.4498,123.539,123.4101,123.4498,20256.0
2024-12-30 15:15:00,124.53,124.77,124.53,124.75,8672.0,123.4597,123.6977,123.4597,123.6778,8672.0
2024-12-30 15:20:00,124.74,124.74,124.67,124.72,16965.0,123.6679,123.6679,123.5985,123.6481,16965.0
2024-12-30 15:25:00,124.71,124.71,124.39,124.42,14496.0,123.6382,123.6382,123.3209,123.3507,14496.0
2024-12-30 15:30:00,124.41,124.48,124.36,124.42,24657.0,123.3407,123.4101,123.2912,123.3507,24657.0
2024-12-30 15:35:00,124.43,124.43,124.25,124.31,25617.0,123.3606,123.3606,123.1821,123.2416,25617.0
2024-12-30 15:40:00,124.3,124.44,124.16,124.23,33778.0,123.2317,123.3705,123.0929,123.1623,33778.0
2024-12-30 15:45:00,124.24,124.62,124.21,124.56,23999.0,123.1722,123.5489,123.1425,123.4895,23999.0
2024-12-30 15:50:00,124.59,124.62,124.36,124.44,37140.0,123.5192,123.5489,123.2912,123.3705,37140.0
2024-12-30 15:55:00,124.44,124.54,124.26,124.31,105986.0,123.3705,123.4696,123.192,123.2416,105986.0
2024-12-31 09:30:00,124.28,124.91,123.56,124.73,28284.0,123.2119,123.8364,122.4981,123.658,28284.0
2024-12-31 09:35:00,124.73,124.9,124.4,124.4,8761.0,123.658,123.8265,123.3308,123.3308,8761.0
2024-12-31 09:40:00,124.53,124.57,124.26,124.55,4213.0,123.4597,123.4994,123.192,123.4795,4213.0
2024-12-31 09:45:00,124.55,124.67,124.52,124.63,9491.0,123.4795,123.5985,123.4498,123.5589,9491.0
2024-12-31 09:50:00,124.55,124.57,124.09,124.14,15186.0,123.4795,123.4994,123.0235,123.0731,15186.0
2024-12-31 09:55:00,124.14,124.39,124.12,124.39,13502.0,123.0731,123.3209,123.0532,123.3209,13502.0
2024-12-31 10:00:00,124.49,124.67,124.46,124.53,10397.0,123.4201,123.5985,123.3903,123.4597,10397.0
2024-12-31 10:05:00,124.57,124.58,124.23,124.25,13705.0,123.4994,123.5093,123.1623,123.1821,13705.0
2024-12-31 10:10:00,124.25,124.38,124.13,124.36,8411.0,123.1821,123.311,123.0632,123.2912,8411.0
2024-12-31 10:15:00,124.34,124.74,124.33,124.72,8992.0,123.2713,123.6679,123.2614,123.6481,8992.0
2024-12-31 10:20:00,124.73,124.79,124.71,124.78,5290.0,123.658,123.7175,123.6382,123.7076,5290.0
2024-12-31 10:25:00,124.73,124.77,124.55,124.61,7394.0,123.658,123.6977,123.4795,123.539,7394.0
2024-12-31 10:30:00,124.6,124.67,124.31,124.31,8477.0,123.5291,123.5985,123.2416,123.2416,8477.0
2024-12-31 10:35:00,124.38,124.56,124.35,124.56,8594.0,123.311,123.4895,123.2813,123.4895,8594.0
2024-12-31 10:40:00,124.54,124.54,124.42,124.44,6499.0,123.4696,123.4696,123.3507,123.3705,6499.0
2024-12-31 10:45:00,124.44,124.55,124.37,124.55,7324.0,123.3705,123.4795,123.3011,123.4795,7324.0
2024-12-31 10:50:00,124.55,124.55,124.29,124.34,10220.0,123.4795,123.4795,123.2218,123.2713,10220.0
2024-12-31 10:55:00,124.3,124.33,124.19,124.2,9943.0,123.2317,123.2614,123.1226,123.1326,9943.0
2024-12-31 11:00:00,124.23,124.24,123.99,124.09,12449.0,123.1623,123.1722,122.9244,123.0235,12449.0
2024-12-31 11:05:00,124.04,124.13,123.96,124.11,7542.0,122.9739,123.0632,122.8946,123.0433,7542.0
2024-12-31 11:10:00,124.13,124.14,124.05,124.14,7601.0,123.0632,123.0731,122.9838,123.0731,7601.0
2024-12-31 11:15:00,124.13,124.26,124.1,124.15,23782.0,123.0632,123.192,123.0334,123.083,23782.0
2024-12-31 11:20:00,124.1,124.15,123.95,124.04,9339.0,123.0334,123.083,122.8847,122.9739,9339.0
2024-12-31 11:25:00,124.0,124.11,123.93,124.03,8011.0,122.9343,123.0433,122.8649,122.964,8011.0
2024-12-31 11:30:00,123.97,123.99,123.88,123.99,6177.0,122.9045,122.9244,122.8153,122.9244,6177.0
2024-12-31 11:35:00,124.0,124.01,123.94,123.98,7279.0,122.9343,122.9442,122.8748,122.9144,7279.0
2024-12-31 11:40:00,123.97,124.1,123.96,124.1,3215.0,122.9045,123.0334,122.8946,123.0334,3215.0
2024-12-31 11:45:00,124.14,124.14,123.97,124.1,19168.0,123.0731,123.0731,122.9045,123.0334,19168.0
2024-12-31 11:50:00,124.1,124.14,123.99,124.04,7011.0,123.0334,123.0731,122.9244,122.9739,7011.0
2024-12-31 11:55:00,124.02,124.02,123.91,123.92,6624.0,122.9541,122.9541,122.845,122.855,6624.0
2024-12-31 12:00:00,123.93,124.01,123.79,124.01,7629.0,122.8649,122.9442,122.7261,122.9442,7629.0
2024-12-31 12:05:00,123.97,124.02,123.88,123.94,11108.0,122.9045,122.9541,122.8153,122.8748,11108.0
2024-12-31 12:10:00,123.93,123.98,123.86,123.86,4821.0,122.8649,122.9144,122.7955,122.7955,4821.0
2024-12-31 12:15:00,123.87,123.98,123.86,123.98,8907.0,122.8054,122.9144,122.7955,122.9144,8907.0
2024-12-31 12:20:00,123.97,123.97,123.61,123.63,32534.0,122.9045,122.9045,122.5476,122.5675,32534.0
2024-12-31 12:25:00,123.63,123.7,123.58,123.65,24557.0,122.5675,122.6368,122.5179,122.5873,24557.0
2024-12-31 12:30:00,123.65,123.67,123.51,123.55,6601.0,122.5873,122.6071,122.4485,122.4881,6601.0
2024-12-31 12:35:00,123.56,123.59,123.5,123.51,7011.0,122.4981,122.5278,122.4386,122.4485,7011.0
2024-12-31 12:40:00,123.54,123.7,123.54,123.67,7973.0,122.4782,122.6368,122.4782,122.6071,7973.0
2024-12-31 12:45:00,123.69,123.75,123.65,123.74,6663.0,122.6269,122.6864,122.5873,122.6765,6663.0
2024-12-31 12:50:00,123.74,123.91,123.72,123.91,8030.0,122.6765,122.845,122.6567,122.845,8030.0
2024-12-31 12:55:00,124.01,124.24,124.01,124.21,11197.0,122.9442,123.1722,122.9442,123.1425,11197.0
2024-12-31 13:00:00,124.21,124.27,124.12,124.25,11611.0,123.1425,123.2019,123.0532,123.1821,11611.0
2024-12-31 13:05:00,124.23,124.29,124.11,124.25,5820.0,123.1623,123.2218,123.0433,123.1821,5820.0
2024-12-31 13:10:00,124.23,124.27,124.08,124.17,5963.0,123.1623,123.2019,123.0136,123.1028,5963.0
2024-12-31 13:15:00,124.16,124.23,124.03,124.09,6457.0,123.0929,123.1623,122.964,123.0235,6457.0
2024-12-31 13:20:00,124.04,124.08,123.82,123.87,8733.0,122.9739,123.0136,122.7558,122.8054,8733.0
2024-12-31 13:25:00,123.86,123.95,123.81,123.84,8386.0,122.7955,122.8847,122.7459,122.7756,8386.0
2024-12-31 13:30:00,123.82,123.96,123.8,123.89,8428.0,122.7558,122.8946,122.736,122.8252,8428.0
2024-12-31 13:35:00,123.88,123.88,123.73,123.85,6813.0,122.8153,122.8153,122.6666,122.7856,6813.0
2024-12-31 13:40:00,123.88,124.03,123.82,123.98,9551.0,122.8153,122.964,122.7558,122.9144,9551.0
2024-12-31 13:45:00,124.02,124.07,123.98,124.04,5192.0,122.9541,123.0037,122.9144,122.9739,5192.0
2024-12-31 13:50:00,124.09,124.17,123.93,123.95,7275.0,123.0235,123.1028,122.8649,122.8847,7275.0
2024-12-31 13:55:00,123.97,123.98,123.8,123.81,5349.0,122.9045,122.9144,122.736,122.7459,5349.0
2024-12-31 14:00:00,123.79,123.81,123.68,123.72,6274.0,122.7261,122.7459,122.617,122.6567,6274.0
2024-12-31 14:05:00,123.77,124.0,123.77,123.94,8518.0,122.7062,122.9343,122.7062,122.8748,8518.0
2024-12-31 14:10:00,123.97,124.15,123.97,124.13,5426.0,122.9045,123.083,122.9045,123.0632,5426.0
2024-12-31 14:15:00,124.1,124.13,123.82,123.82,9501.0,123.0334,123.0632,122.7558,122.7558,9501.0
2024-12-31 14:20:00,123.82,123.85,123.72,123.77,10409.0,122.7558,122.7856,122.6567,122.7062,10409.0
2024-12-31 14:25:00,123.8,123.93,123.72,123.72,9212.0,122.736,122.8649,122.6567,122.6567,9212.0
2024-12-31 14:30:00,123.72,123.73,123.63,123.64,5957.0,122.6567,122.6666,122.5675,122.5774,5957.0
2024-12-31 14:35:00,123.65,123.8,123.65,123.8,9959.0,122.5873,122.736,122.5873,122.736,9959.0
2024-12-31 14:40:00,123.77,123.77,123.65,123.73,7822.0,122.7062,122.7062,122.5873,122.6666,7822.0
2024-12-31 14:45:00,123.74,123.81,123.73,123.73,7055.0,122.6765,122.7459,122.6666,122.6666,7055.0
2024-12-31 14:50:00,123.73,123.91,123.71,123.82,11349.0,122.6666,122.845,122.6468,122.7558,11349.0
2024-12-31 14:55:00,123.84,124.01,123.83,123.99,6627.0,122.7756,122.9442,122.7657,122.9244,6627.0
2024-12-31 15:00:00,123.98,124.02,123.93,123.93,9364.0,122.9144,122.9541,122.8649,122.8649,9364.0
2024-12-31 15:05:00,123.93,124.12,123.93,124.1,10323.0,122.8649,123.0532,122.8649,123.0334,10323.0
2024-12-31 15:10:00,124.09,124.09,123.82,123.87,11563.0,123.0235,123.0235,122.7558,122.8054,11563.0
2024-12-31 15:15:00,123.86,124.01,123.78,124.01,11028.0,122.7955,122.9442,122.7162,122.9442,11028.0
2024-12-31 15:20:00,123.99,124.12,123.97,124.05,9291.0,122.9244,123.0532,122.9045,122.9838,9291.0
2024-12-31 15:25:00,124.01,124.22,123.99,124.22,15052.0,122.9442,123.1524,122.9244,123.1524,15052.0
2024-12-31 15:30:00,124.26,124.26,124.04,124.11,25569.0,123.192,123.192,122.9739,123.0433,25569.0
2024-12-31 15:35:00,124.14,124.28,124.0,124.01,22967.0,123.0731,123.2119,122.9343,122.9442,22967.0
2024-12-31 15:40:00,124.02,124.04,123.8,123.84,10625.0,122.9541,122.9739,122.736,122.7756,10625.0
2024-12-31 15:45:00,123.85,124.01,123.68,123.99,10443.0,122.7856,122.9442,122.617,122.9244,10443.0
2024-12-31 15:50:00,123.91,124.13,123.83,123.95,20023.0,122.845,123.0632,122.7657,122.8847,20023.0
2024-12-31 15:55:00,123.96,124.07,123.67,123.95,131397.0,122.8946,123.0037,122.6071,122.8847,131397.0
2025-01-02 09:30:00,125.4,125.5,124.99,125.08,38863.0,124.3222,124.4214,123.9158,124.005,38863.0
2025-01-02 09:35:00,124.93,124.96,124.69,124.71,3553.0,123.8563,123.886,123.6183,123.6382,3553.0
2025-01-02 09:40:00,124.67,124.86,124.61,124.85,4554.0,123.5985,123.7869,123.539,123.777,4554.0
2025-01-02 09:45:00,124.91,125.01,124.75,124.88,5262.0,123.8364,123.9356,123.6778,123.8067,5262.0
2025-01-02 09:50:00,124.89,124.99,124.7,124.93,9374.0,123.8166,123.9158,123.6283,123.8563,9374.0
2025-01-02 09:55:00,125.12,125.12,124.94,124.99,7888.0,124.0446,124.0446,123.8662,123.9158,7888.0
2025-01-02 10:00:00,125.1,125.19,124.74,124.82,11431.0,124.0248,124.114,123.6679,123.7472,11431.0
2025-01-02 10:05:00,124.75,124.79,124.5,124.52,9079.0,123.6778,123.7175,123.43,123.4498,9079.0
2025-01-02 10:10:00,124.57,124.75,124.48,124.69,8782.0,123.4994,123.6778,123.4101,123.6183,8782.0
2025-01-02 10:15:00,124.64,124.76,124.35,124.35,6271.0,123.5688,123.6877,123.2813,123.2813,6271.0
2025-01-02 10:20:00,124.33,124.33,123.73,123.73,18110.0,123.2614,123.2614,122.6666,122.6666,18110.0
2025-01-02 10:25:00,123.73,123.8,123.6,123.73,5088.0,122.6666,122.736,122.5377,122.6666,5088.0
2025-01-02 10:30:00,123.7,123.84,123.43,123.78,12209.0,122.6368,122.7756,122.3692,122.7162,12209.0
2025-01-02 10:35:00,123.7,123.76,123.45,123.49,8576.0,122.6368,122.6963,122.389,122.4287,8576.0
2025-01-02 10:40:00,123.42,123.6,123.29,123.33,5417.0,122.3593,122.5377,122.2304,122.27,5417.0
2025-01-02 10:45:00,123.36,123.63,123.24,123.63,10950.0,122.2998,122.5675,122.1808,122.5675,10950.0
2025-01-02 10:50:00,123.56,123.72,123.33,123.58,7700.0,122.4981,122.6567,122.27,122.5179,7700.0
2025-01-02 10:55:00,123.75,123.75,123.43,123.53,11434.0,122.6864,122.6864,122.3692,122.4683,11434.0
2025-01-02 11:00:00,123.48,123.54,123.07,123.1,14978.0,122.4187,122.4782,122.0123,122.042,14978.0
2025-01-02 11:05:00,123.14,123.2,123.01,123.16,10883.0,122.0817,122.1411,121.9528,122.1015,10883.0
2025-01-02 11:10:00,123.11,123.19,122.94,123.19,7333.0,122.0519,122.1312,121.8834,122.1312,7333.0
2025-01-02 11:15:00,123.19,123.33,123.12,123.32,23392.0,122.1312,122.27,122.0618,122.2601,23392.0
2025-01-02 11:20:00,123.34,123.52,123.1,123.49,12094.0,122.2799,122.4584,122.042,122.4287,12094.0
2025-01-02 11:25:00,123.45,123.5,123.37,123.48,5550.0,122.389,122.4386,122.3097,122.4187,5550.0
2025-01-02 11:30:00,123.47,123.5,123.3,123.42,7915.0,122.4088,122.4386,122.2403,122.3593,7915.0
2025-01-02 11:35:00,123.42,123.6,123.41,123.53,16724.0,122.3593,122.5377,122.3493,122.4683,16724.0
2025-01-02 11:40:00,123.54,123.73,123.52,123.59,23862.0,122.4782,122.6666,122.4584,122.5278,23862.0
2025-01-02 11:45:00,123.55,123.6,123.47,123.49,8179.0,122.4881,122.5377,122.4088,122.4287,8179.0
2025-01-02 11:50:00,123.46,123.52,123.16,123.21,14585.0,122.3989,122.4584,122.1015,122.1511,14585.0
2025-01-02 11:55:00,123.22,123.32,123.1,123.23,17346.0,122.161,122.2601,122.042,122.1709,17346.0
2025-01-02 12:00:00,123.23,123.38,123.19,123.37,6298.0,122.1709,122.3196,122.1312,122.3097,6298.0
2025-01-02 12:05:00,123.37,123.4,123.24,123.26,7116.0,122.3097,122.3394,122.1808,122.2006,7116.0
2025-01-02 12:10:00,123.28,123.54,123.25,123.39,5529.0,122.2205,122.4782,122.1907,122.3295,5529.0
2025-01-02 12:15:00,123.4,123.41,123.24,123.3,10088.0,122.3394,122.3493,122.1808,122.2403,10088.0
2025-01-02 12:20:00,123.3,123.3,122.97,123.04,11392.0,122.2403,122.2403,121.9131,121.9825,11392.0
2025-01-02 12:25:00,123.0,123.0,122.51,122.55,12835.0,121.9429,121.9429,121.4571,121.4967,12835.0
2025-01-02 12:30:00,122.53,122.59,122.38,122.39,12189.0,121.4769,121.5364,121.3282,121.3381,12189.0
2025-01-02 12:35:00,122.42,122.43,122.0,122.16,9917.0,121.3678,121.3778,120.9515,121.1101,9917.0
2025-01-02 12:40:00,122.13,122.13,121.88,122.07,10064.0,121.0803,121.0803,120.8325,121.0209,10064.0
2025-01-02 12:45:00,122.0,122.09,121.95,121.97,3760.0,120.9515,121.0407,120.9019,120.9217,3760.0
2025-01-02 12:50:00,121.89,122.1,121.84,122.0,11277.0,120.8424,121.0506,120.7928,120.9515,11277.0
2025-01-02 12:55:00,122.04,122.17,122.01,122.04,4626.0,120.9911,121.12,120.9614,120.9911,4626.0
2025-01-02 13:00:00,122.05,122.05,121.64,121.64,6849.0,121.001,121.001,120.5946,120.5946,6849.0
2025-01-02 13:05:00,121.72,121.94,121.71,121.82,6824.0,120.6739,120.892,120.664,120.773,6824.0
2025-01-02 13:10:00,121.81,121.81,121.55,121.63,5435.0,120.7631,120.7631,120.5053,120.5846,5435.0
2025-01-02 13:15:00,121.67,121.72,121.53,121.64,5635.0,120.6243,120.6739,120.4855,120.5946,5635.0
2025-01-02 13:20:00,121.68,121.77,121.52,121.58,14213.0,120.6342,120.7234,120.4756,120.5351,14213.0
2025-01-02 13:25:00,121.59,121.62,121.51,121.6,10483.0,120.545,120.5747,120.4657,120.5549,10483.0
2025-01-02 13:30:00,121.59,121.59,121.26,121.37,12180.0,120.545,120.545,120.2178,120.3269,12180.0
2025-01-02 13:35:00,121.41,121.56,121.36,121.43,5400.0,120.3665,120.5152,120.317,120.3864,5400.0
2025-01-02 13:40:00,121.43,121.65,121.34,121.62,8916.0,120.3864,120.6045,120.2971,120.5747,8916.0
2025-01-02 13:45:00,121.67,121.68,121.42,121.48,11661.0,120.6243,120.6342,120.3764,120.4359,11661.0
2025-01-02 13:50:00,121.46,121.51,121.24,121.37,10589.0,120.4161,120.4657,120.198,120.3269,10589.0
2025-01-02 13:55:00,121.36,121.59,121.34,121.59,12764.0,120.317,120.545,120.2971,120.545,12764.0
2025-01-02 14:00:00,121.61,121.7,121.5,121.69,9887.0,120.5648,120.654,120.4558,120.6441,9887.0
2025-01-02 14:05:00,121.69,121.73,121.45,121.56,14915.0,120.6441,120.6838,120.4062,120.5152,14915.0
2025-01-02 14:10:00,121.57,121.65,121.5,121.59,10630.0,120.5252,120.6045,120.4558,120.545,10630.0
2025-01-02 14:15:00,121.59,121.79,121.55,121.66,10437.0,120.545,120.7433,120.5053,120.6144,10437.0
2025-01-02 14:20:00,121.67,121.88,121.62,121.88,9986.0,120.6243,120.8325,120.5747,120.8325,9986.0
2025-01-02 14:25:00,121.83,121.97,121.83,121.92,10081.0,120.7829,120.9217,120.7829,120.8721,10081.0
2025-01-02 14:30:00,121.94,121.96,121.74,121.88,11969.0,120.892,120.9118,120.6937,120.8325,11969.0
2025-01-02 14:35:00,121.88,121.88,121.72,121.8,9046.0,120.8325,120.8325,120.6739,120.7532,9046.0
2025-01-02 14:40:00,121.78,121.9,121.72,121.78,4754.0,120.7334,120.8523,120.6739,120.7334,4754.0
2025-01-02 14:45:00,121.85,122.05,121.71,121.98,11331.0,120.8027,121.001,120.664,120.9316,11331.0
2025-01-02 14:50:00,121.97,122.07,121.93,122.03,6880.0,120.9217,121.0209,120.8821,120.9812,6880.0
2025-01-02 14:55:00,122.02,122.02,121.53,121.7,18239.0,120.9713,120.9713,120.4855,120.654,18239.0
2025-01-02 15:00:00,121.7,122.04,121.68,122.04,6667.0,120.654,120.9911,120.6342,120.9911,6667.0
2025-01-02 15:05:00,122.0,122.0,121.87,121.95,5183.0,120.9515,120.9515,120.8226,120.9019,5183.0
2025-01-02 15:10:00,121.92,122.03,121.84,121.99,7679.0,120.8721,120.9812,120.7928,120.9415,7679.0
2025-01-02 15:15:00,121.99,122.04,121.84,122.02,8498.0,120.9415,120.9911,120.7928,120.9713,8498.0
2025-01-02 15:20:00,122.04,122.17,122.04,122.16,8660.0,120.9911,121.12,120.9911,121.1101,8660.0
2025-01-02 15:25:00,122.16,122.3,122.15,122.22,5336.0,121.1101,121.2489,121.1002,121.1696,5336.0
2025-01-02 15:30:00,122.22,122.44,122.14,122.23,16171.0,121.1696,121.3877,121.0903,121.1795,16171.0
2025-01-02 15:35:00,122.22,122.22,122.04,122.1,8099.0,121.1696,121.1696,120.9911,121.0506,8099.0
2025-01-02 15:40:00,122.07,122.21,122.01,122.02,15607.0,121.0209,121.1597,120.9614,120.9713,15607.0
2025-01-02 15:45:00,122.02,122.16,122.01,122.1,19440.0,120.9713,121.1101,120.9614,121.0506,19440.0
2025-01-02 15:50:00,122.07,122.15,121.91,121.99,27215.0,121.0209,121.1002,120.8622,120.9415,27215.0
2025-01-02 15:55:00,121.97,122.23,121.89,122.2,75430.0,120.9217,121.1795,120.8424,121.1497,75430.0
2025-01-03 09:30:00,122.61,122.9,122.34,122.65,26470.0,121.5562,121.8437,121.2885,121.5959,26470.0
2025-01-03 09:35:00,122.67,122.7,122.24,122.59,27610.0,121.6157,121.6454,121.1894,121.5364,27610.0
2025-01-03 09:40:00,122.61,122.71,122.51,122.63,4869.0,121.5562,121.6554,121.4571,121.576,4869.0
2025-01-03 09:45:00,122.65,122.65,121.88,122.01,10827.0,121.5959,121.5959,120.8325,120.9614,10827.0
2025-01-03 09:50:00,122.01,122.09,121.8,122.06,6351.0,120.9614,121.0407,120.7532,121.0109,6351.0
2025-01-03 09:55:00,121.99,122.07,121.8,121.86,7088.0,120.9415,121.0209,120.7532,120.8127,7088.0
2025-01-03 10:00:00,121.87,122.25,121.78,122.25,7711.0,120.8226,121.1993,120.7334,121.1993,7711.0
2025-01-03 10:05:00,122.28,122.68,122.28,122.68,6989.0,121.2291,121.6256,121.2291,121.6256,6989.0
2025-01-03 10:10:00,122.64,122.71,122.37,122.6,5509.0,121.586,121.6554,121.3183,121.5463,5509.0
2025-01-03 10:15:00,122.54,122.63,122.35,122.43,12014.0,121.4868,121.576,121.2985,121.3778,12014.0
2025-01-03 10:20:00,122.48,122.66,122.12,122.6,5736.0,121.4273,121.6058,121.0704,121.5463,5736.0
2025-01-03 10:25:00,122.59,122.79,122.55,122.75,3710.0,121.5364,121.7347,121.4967,121.695,3710.0
2025-01-03 10:30:00,122.74,122.79,122.61,122.79,4842.0,121.6851,121.7347,121.5562,121.7347,4842.0
2025-01-03 10:35:00,122.8,122.93,122.74,122.78,4155.0,121.7446,121.8735,121.6851,121.7248,4155.0
2025-01-03 10:40:00,122.81,122.94,122.81,122.85,7121.0,121.7545,121.8834,121.7545,121.7942,7121.0
2025-01-03 10:45:00,122.88,122.97,122.73,122.77,18220.0,121.8239,121.9131,121.6752,121.7148,18220.0
2025-01-03 10:50:00,122.81,122.85,122.72,122.75,3852.0,121.7545,121.7942,121.6653,121.695,3852.0
2025-01-03 10:55:00,122.74,122.9,122.72,122.86,5943.0,121.6851,121.8437,121.6653,121.8041,5943.0
2025-01-03 11:00:00,122.89,122.89,122.77,122.79,4616.0,121.8338,121.8338,121.7148,121.7347,4616.0
2025-01-03 11:05:00,122.76,122.76,122.45,122.61,18674.0,121.7049,121.7049,121.3976,121.5562,18674.0
2025-01-03 11:10:00,122.59,122.63,122.5,122.58,7746.0,121.5364,121.576,121.4472,121.5265,7746.0
2025-01-03 11:15:00,122.53,122.63,122.46,122.55,15412.0,121.4769,121.576,121.4075,121.4967,15412.0
2025-01-03 11:20:00,122.57,122.58,122.33,122.44,2411.0,121.5166,121.5265,121.2786,121.3877,2411.0
2025-01-03 11:25:00,122.46,122.59,122.45,122.59,6738.0,121.4075,121.5364,121.3976,121.5364,6738.0
2025-01-03 11:30:00,122.56,122.78,122.56,122.76,4587.0,121.5066,121.7248,121.5066,121.7049,4587.0
2025-01-03 11:35:00,122.7,122.78,122.66,122.76,4547.0,121.6454,121.7248,121.6058,121.7049,4547.0
2025-01-03 11:40:00,122.73,122.8,122.71,122.79,5127.0,121.6752,121.7446,121.6554,121.7347,5127.0
2025-01-03 11:45:00,122.78,122.78,122.72,122.75,1616.0,121.7248,121.7248,121.6653,121.695,1616.0
2025-01-03 11:50:00,122.78,122.84,122.76,122.81,3885.0,121.7248,121.7842,121.7049,121.7545,3885.0
2025-01-03 11:55:00,122.81,122.81,122.64,122.65,3068.0,121.7545,121.7545,121.586,121.5959,3068.0
2025-01-03 12:00:00,122.67,122.76,122.64,122.73,5922.0,121.6157,121.7049,121.586,121.6752,5922.0
2025-01-03 12:05:00,122.75,122.84,122.71,122.71,4126.0,121.695,121.7842,121.6554,121.6554,4126.0
2025-01-03 12:10:00,122.75,122.79,122.64,122.65,3800.0,121.695,121.7347,121.586,121.5959,3800.0
2025-01-03 12:15:00,122.63,122.77,122.61,122.64,4284.0,121.576,121.7148,121.5562,121.586,4284.0
2025-01-03 12:20:00,122.68,122.77,122.66,122.76,4199.0,121.6256,121.7148,121.6058,121.7049,4199.0
2025-01-03 12:25:00,122.8,122.84,122.78,122.79,4695.0,121.7446,121.7842,121.7248,121.7347,4695.0
2025-01-03 12:30:00,122.79,122.9,122.79,122.9,5350.0,121.7347,121.8437,121.7347,121.8437,5350.0
2025-01-03 12:35:00,122.89,122.96,122.88,122.93,5182.0,121.8338,121.9032,121.8239,121.8735,5182.0
2025-01-03 12:40:00,122.9,122.92,122.82,122.84,5609.0,121.8437,121.8636,121.7644,121.7842,5609.0
2025-01-03 12:45:00,122.83,122.98,122.83,122.96,5563.0,121.7743,121.923,121.7743,121.9032,5563.0
2025-01-03 12:50:00,122.98,123.03,122.92,122.96,8026.0,121.923,121.9726,121.8636,121.9032,8026.0
2025-01-03 12:55:00,122.96,123.0,122.91,122.98,7080.0,121.9032,121.9429,121.8536,121.923,7080.0
2025-01-03 13:00:00,122.97,123.05,122.93,123.02,8683.0,121.9131,121.9924,121.8735,121.9627,8683.0
2025-01-03 13:05:00,122.99,123.13,122.99,123.06,6600.0,121.933,122.0717,121.933,122.0023,6600.0
2025-01-03 13:10:00,123.05,123.1,122.95,123.04,8941.0,121.9924,122.042,121.8933,121.9825,8941.0
2025-01-03 13:15:00,123.0,123.04,122.99,123.02,5110.0,121.9429,121.9825,121.933,121.9627,5110.0
2025-01-03 13:20:00,123.07,123.09,123.0,123.07,5175.0,122.0123,122.0321,121.9429,122.0123,5175.0
2025-01-03 13:25:00,123.08,123.23,123.07,123.23,3024.0,122.0222,122.1709,122.0123,122.1709,3024.0
2025-01-03 13:30:00,123.21,123.24,123.11,123.11,3780.0,122.1511,122.1808,122.0519,122.0519,3780.0
2025-01-03 13:35:00,123.14,123.32,123.14,123.32,7144.0,122.0817,122.2601,122.0817,122.2601,7144.0
2025-01-03 13:40:00,123.28,123.31,123.22,123.24,7261.0,122.2205,122.2502,122.161,122.1808,7261.0
2025-01-03 13:45:00,123.21,123.32,123.21,123.31,3630.0,122.1511,122.2601,122.1511,122.2502,3630.0
2025-01-03 13:50:00,123.31,123.31,123.16,123.17,5482.0,122.2502,122.2502,122.1015,122.1114,5482.0
2025-01-03 13:55:00,123.19,123.26,123.14,123.2,10563.0,122.1312,122.2006,122.0817,122.1411,10563.0
2025-01-03 14:00:00,123.22,123.26,123.18,123.22,4175.0,122.161,122.2006,122.1213,122.161,4175.0
2025-01-03 14:05:00,123.22,123.29,123.18,123.29,4572.0,122.161,122.2304,122.1213,122.2304,4572.0
2025-01-03 14:10:00,123.29,123.35,123.24,123.31,14059.0,122.2304,122.2899,122.1808,122.2502,14059.0
2025-01-03 14:15:00,123.3,123.42,123.23,123.33,6226.0,122.2403,122.3593,122.1709,122.27,6226.0
2025-01-03 14:20:00,123.34,123.41,123.32,123.39,10166.0,122.2799,122.3493,122.2601,122.3295,10166.0
2025-01-03 14:25:00,123.37,123.46,123.37,123.43,6727.0,122.3097,122.3989,122.3097,122.3692,6727.0
2025-01-03 14:30:00,123.47,123.5,123.44,123.49,4545.0,122.4088,122.4386,122.3791,122.4287,4545.0
2025-01-03 14:35:00,123.48,123.57,123.44,123.48,6680.0,122.4187,122.508,122.3791,122.4187,6680.0
2025-01-03 14:40:00,123.45,123.48,123.39,123.39,3388.0,122.389,122.4187,122.3295,122.3295,3388.0
2025-01-03 14:45:00,123.39,123.51,123.38,123.42,9853.0,122.3295,122.4485,122.3196,122.3593,9853.0
2025-01-03 14:50:00,123.41,123.43,123.33,123.38,5933.0,122.3493,122.3692,122.27,122.3196,5933.0
2025-01-03 14:55:00,123.34,123.4,123.29,123.32,11911.0,122.2799,122.3394,122.2304,122.2601,11911.0
2025-01-03 15:00:00,123.32,123.36,123.21,123.29,8796.0,122.2601,122.2998,122.1511,122.2304,8796.0
2025-01-03 15:05:00,123.3,123.41,123.28,123.38,8719.0,122.2403,122.3493,122.2205,122.3196,8719.0
2025-01-03 15:10:00,123.4,123.45,123.35,123.42,7408.0,122.3394,122.389,122.2899,122.3593,7408.0
2025-01-03 15:15:00,123.42,123.44,123.37,123.44,6028.0,122.3593,122.3791,122.3097,122.3791,6028.0
2025-01-03 15:20:00,123.43,123.49,123.38,123.46,5094.0,122.3692,122.4287,122.3196,122.3989,5094.0
2025-01-03 15:25:00,123.46,123.56,123.46,123.52,5156.0,122.3989,122.4981,122.3989,122.4584,5156.0
2025-01-03 15:30:00,123.53,123.53,123.38,123.48,8373.0,122.4683,122.4683,122.3196,122.4187,8373.0
2025-01-03 15:35:00,123.48,123.54,123.41,123.45,11310.0,122.4187,122.4782,122.3493,122.389,11310.0
2025-01-03 15:40:00,123.44,123.5,123.42,123.46,8689.0,122.3791,122.4386,122.3593,122.3989,8689.0
2025-01-03 15:45:00,123.46,123.46,123.29,123.43,16179.0,122.3989,122.3989,122.2304,122.3692,16179.0
2025-01-03 15:50:00,123.41,123.47,123.33,123.37,25641.0,122.3493,122.4088,122.27,122.3097,25641.0
2025-01-03 15:55:00,123.37,123.52,123.33,123.44,92520.0,122.3097,122.4584,122.27,122.3791,92520.0
2025-01-06 09:30:00,124.13,124.13,123.27,123.27,48876.0,123.0632,123.0632,122.2105,122.2105,48876.0
2025-01-06 09:35:00,123.44,123.72,123.2,123.53,10251.0,122.3791,122.6567,122.1411,122.4683,10251.0
2025-01-06 09:40:00,123.5,124.16,123.48,123.96,25734.0,122.4386,123.0929,122.4187,122.8946,25734.0
2025-01-06 09:45:00,123.98,124.32,123.95,124.28,10572.0,122.9144,123.2515,122.8847,123.2119,10572.0
2025-01-06 09:50:00,124.28,124.32,124.04,124.27,8817.0,123.2119,123.2515,122.9739,123.2019,8817.0
2025-01-06 09:55:00,124.29,124.43,124.23,124.42,6380.0,123.2218,123.3606,123.1623,123.3507,6380.0
2025-01-06 10:00:00,124.4,124.59,124.35,124.57,8169.0,123.3308,123.5192,123.2813,123.4994,8169.0
2025-01-06 10:05:00,124.57,124.61,124.3,124.44,7288.0,123.4994,123.539,123.2317,123.3705,7288.0
2025-01-06 10:10:00,124.4,124.4,124.12,124.17,11582.0,123.3308,123.3308,123.0532,123.1028,11582.0
2025-01-06 10:15:00,124.15,124.15,123.82,123.83,5788.0,123.083,123.083,122.7558,122.7657,5788.0
2025-01-06 10:20:00,123.83,123.87,123.7,123.81,11431.0,122.7657,122.8054,122.6368,122.7459,11431.0
2025-01-06 10:25:00,123.86,123.92,123.65,123.92,23773.0,122.7955,122.855,122.5873,122.855,23773.0
2025-01-06 10:30:00,123.91,123.98,123.73,123.82,9219.0,122.845,122.9144,122.6666,122.7558,9219.0
2025-01-06 10:35:00,123.74,123.8,123.4,123.44,13583.0,122.6765,122.736,122.3394,122.3791,13583.0
2025-01-06 10:40:00,123.49,123.56,123.27,123.34,20241.0,122.4287,122.4981,122.2105,122.2799,20241.0
2025-01-06 10:45:00,123.34,123.44,123.3,123.31,6415.0,122.2799,122.3791,122.2403,122.2502,6415.0
2025-01-06 10:50:00,123.33,123.38,123.17,123.22,20269.0,122.27,122.3196,122.1114,122.161,20269.0
2025-01-06 10:55:00,123.2,123.26,122.91,122.97,14658.0,122.1411,122.2006,121.8536,121.9131,14658.0
2025-01-06 11:00:00,122.99,123.04,122.86,122.95,12092.0,121.933,121.9825,121.8041,121.8933,12092.0
2025-01-06 11:05:00,122.97,122.98,122.83,122.86,9643.0,121.9131,121.923,121.7743,121.8041,9643.0
2025-01-06 11:10:00,122.93,123.14,122.83,123.14,9058.0,121.8735,122.0817,121.7743,122.0817,9058.0
2025-01-06 11:15:00,123.08,123.12,122.91,123.06,17828.0,122.0222,122.0618,121.8536,122.0023,17828.0
2025-01-06 11:20:00,123.08,123.26,123.07,123.23,4444.0,122.0222,122.2006,122.0123,122.1709,4444.0
2025-01-06 11:25:00,123.23,123.27,123.05,123.22,6814.0,122.1709,122.2105,121.9924,122.161,6814.0
2025-01-06 11:30:00,123.22,123.55,123.22,123.32,6148.0,122.161,122.4881,122.161,122.2601,6148.0
2025-01-06 11:35:00,123.44,123.52,123.3,123.44,37602.0,122.3791,122.4584,122.2403,122.3791,37602.0
2025-01-06 11:40:00,123.47,123.53,123.42,123.44,15138.0,122.4088,122.4683,122.3593,122.3791,15138.0
2025-01-06 11:45:00,123.42,123.42,123.27,123.4,9902.0,122.3593,122.3593,122.2105,122.3394,9902.0
2025-01-06 11:50:00,123.36,123.48,123.34,123.45,9642.0,122.2998,122.4187,122.2799,122.389,9642.0
2025-01-06 11:55:00,123.47,123.63,123.45,123.63,9278.0,122.4088,122.5675,122.389,122.5675,9278.0
2025-01-06 12:00:00,123.59,123.6,123.4,123.4,8298.0,122.5278,122.5377,122.3394,122.3394,8298.0
2025-01-06 12:05:00,123.44,123.45,123.22,123.31,6581.0,122.3791,122.389,122.161,122.2502,6581.0
2025-01-06 12:10:00,123.28,123.35,123.22,123.34,7597.0,122.2205,122.2899,122.161,122.2799,7597.0
2025-01-06 12:15:00,123.36,123.48,123.31,123.32,10425.0,122.2998,122.4187,122.2502,122.2601,10425.0
2025-01-06 12:20:00,123.31,123.41,123.26,123.31,13261.0,122.2502,122.3493,122.2006,122.2502,13261.0
2025-01-06 12:25:00,123.3,123.5,123.29,123.35,16610.0,122.2403,122.4386,122.2304,122.2899,16610.0
2025-01-06 12:30:00,123.36,123.42,123.25,123.35,9938.0,122.2998,122.3593,122.1907,122.2899,9938.0
2025-01-06 12:35:00,123.35,123.41,123.29,123.3,8251.0,122.2899,122.3493,122.2304,122.2403,8251.0
2025-01-06 12:40:00,123.3,123.32,123.13,123.2,9209.0,122.2403,122.2601,122.0717,122.1411,9209.0
2025-01-06 12:45:00,123.2,123.2,123.02,123.09,8620.0,122.1411,122.1411,121.9627,122.0321,8620.0
2025-01-06 12:50:00,123.13,123.13,122.92,122.98,8762.0,122.0717,122.0717,121.8636,121.923,8762.0
2025-01-06 12:55:00,122.98,123.03,122.88,122.96,7488.0,121.923,121.9726,121.8239,121.9032,7488.0
2025-01-06 13:00:00,123.0,123.01,122.83,122.94,9623.0,121.9429,121.9528,121.7743,121.8834,9623.0
2025-01-06 13:05:00,122.95,123.04,122.87,122.87,9292.0,121.8933,121.9825,121.814,121.814,9292.0
2025-01-06 13:10:00,122.86,123.03,122.81,123.0,15123.0,121.8041,121.9726,121.7545,121.9429,15123.0
2025-01-06 13:15:00,123.0,123.03,122.92,122.99,7455.0,121.9429,121.9726,121.8636,121.933,7455.0
2025-01-06 13:20:00,122.98,123.08,122.94,122.99,17419.0,121.923,122.0222,121.8834,121.933,17419.0
2025-01-06 13:25:00,123.01,123.08,122.98,123.04,11235.0,121.9528,122.0222,121.923,121.9825,11235.0
2025-01-06 13:30:00,123.05,123.07,122.93,122.98,16534.0,121.9924,122.0123,121.8735,121.923,16534.0
2025-01-06 13:35:00,122.96,123.02,122.81,122.88,16703.0,121.9032,121.9627,121.7545,121.8239,16703.0
2025-01-06 13:40:00,122.84,122.94,122.83,122.9,8728.0,121.7842,121.8834,121.7743,121.8437,8728.0
2025-01-06 13:45:00,122.9,122.9,122.67,122.7,20535.0,121.8437,121.8437,121.6157,121.6454,20535.0
2025-01-06 13:50:00,122.71,122.82,122.63,122.75,14754.0,121.6554,121.7644,121.576,121.695,14754.0
2025-01-06 13:55:00,122.75,122.76,122.63,122.64,10413.0,121.695,121.7049,121.576,121.586,10413.0
2025-01-06 14:00:00,122.65,122.65,122.39,122.39,12964.0,121.5959,121.5959,121.3381,121.3381,12964.0
2025-01-06 14:05:00,122.41,122.61,122.41,122.61,10509.0,121.3579,121.5562,121.3579,121.5562,10509.0
2025-01-06 14:10:00,122.56,122.6,122.47,122.58,8773.0,121.5066,121.5463,121.4174,121.5265,8773.0
2025-01-06 14:15:00,122.56,122.6,122.51,122.51,10097.0,121.5066,121.5463,121.4571,121.4571,10097.0
2025-01-06 14:20:00,122.5,122.55,122.4,122.41,12848.0,121.4472,121.4967,121.348,121.3579,12848.0
2025-01-06 14:25:00,122.41,122.41,122.27,122.33,15443.0,121.3579,121.3579,121.2191,121.2786,15443.0
2025-01-06 14:30:00,122.28,122.31,122.24,122.26,10924.0,121.2291,121.2588,121.1894,121.2092,10924.0
2025-01-06 14:35:00,122.24,122.29,122.2,122.24,15085.0,121.1894,121.239,121.1497,121.1894,15085.0
2025-01-06 14:40:00,122.22,122.28,122.13,122.27,15439.0,121.1696,121.2291,121.0803,121.2191,15439.0
2025-01-06 14:45:00,122.27,122.29,122.18,122.22,12485.0,121.2191,121.239,121.1299,121.1696,12485.0
2025-01-06 14:50:00,122.23,122.23,122.13,122.17,9781.0,121.1795,121.1795,121.0803,121.12,9781.0
2025-01-06 14:55:00,122.17,122.17,121.86,121.96,19384.0,121.12,121.12,120.8127,120.9118,19384.0
2025-01-06 15:00:00,121.94,122.05,121.9,122.01,14630.0,120.892,121.001,120.8523,120.9614,14630.0
2025-01-06 15:05:00,122.04,122.04,121.85,121.92,11228.0,120.9911,120.9911,120.8027,120.8721,11228.0
2025-01-06 15:10:00,121.93,122.02,121.89,121.89,20502.0,120.8821,120.9713,120.8424,120.8424,20502.0
2025-01-06 15:15:00,121.89,121.92,121.79,121.88,18532.0,120.8424,120.8721,120.7433,120.8325,18532.0
2025-01-06 15:20:00,121.86,122.09,121.8,122.09,14790.0,120.8127,121.0407,120.7532,121.0407,14790.0
2025-01-06 15:25:00,122.06,122.06,121.96,122.06,17740.0,121.0109,121.0109,120.9118,121.0109,17740.0
2025-01-06 15:30:00,122.06,122.15,121.96,122.08,18402.0,121.0109,121.1002,120.9118,121.0308,18402.0
2025-01-06 15:35:00,122.1,122.15,121.98,122.02,13356.0,121.0506,121.1002,120.9316,120.9713,13356.0
2025-01-06 15:40:00,122.0,122.07,121.97,122.02,13092.0,120.9515,121.0209,120.9217,120.9713,13092.0
2025-01-06 15:45:00,122.01,122.02,121.88,121.94,12362.0,120.9614,120.9713,120.8325,120.892,12362.0
2025-01-06 15:50:00,121.93,121.98,121.75,121.86,34763.0,120.8821,120.9316,120.7036,120.8127,34763.0
2025-01-06 15:55:00,121.87,122.16,121.84,122.11,86682.0,120.8226,121.1101,120.7928,121.0605,86682.0
2025-01-07 09:30:00,122.57,123.68,121.95,122.5,64667.0,121.5166,122.617,120.9019,121.4472,64667.0
2025-01-07 09:35:00,122.45,122.47,121.37,121.37,15388.0,121.3976,121.4174,120.3269,120.3269,15388.0
2025-01-07 09:40:00,121.56,121.6,120.77,120.91,13357.0,120.5152,120.5549,119.732,119.8708,13357.0
2025-01-07 09:45:00,120.93,121.16,120.91,121.16,8111.0,119.8907,120.1187,119.8708,120.1187,8111.0
2025-01-07 09:50:00,121.14,121.19,120.93,120.99,22419.0,120.0989,120.1484,119.8907,119.9501,22419.0
2025-01-07 09:55:00,121.08,121.2,120.7,120.97,33144.0,120.0394,120.1583,119.6626,119.9303,33144.0
2025-01-07 10:00:00,120.84,120.97,120.14,120.15,13640.0,119.8014,119.9303,119.1074,119.1174,13640.0
2025-01-07 10:05:00,120.13,120.38,119.92,120.04,35201.0,119.0975,119.3454,118.8893,119.0083,35201.0
2025-01-07 10:10:00,120.0,120.3,119.87,119.98,37306.0,118.9686,119.2661,118.8398,118.9488,37306.0
2025-01-07 10:15:00,119.93,120.06,119.78,119.94,29704.0,118.8993,119.0281,118.7505,118.9092,29704.0
2025-01-07 10:20:00,120.04,120.43,120.0,120.21,18086.0,119.0083,119.395,118.9686,119.1768,18086.0
2025-01-07 10:25:00,120.27,120.63,120.23,120.44,22572.0,119.2363,119.5932,119.1967,119.4049,22572.0
2025-01-07 10:30:00,120.39,120.71,120.39,120.64,8851.0,119.3553,119.6725,119.3553,119.6031,8851.0
2025-01-07 10:35:00,120.7,120.87,120.28,120.4,7521.0,119.6626,119.8312,119.2462,119.3652,7521.0
2025-01-07 10:40:00,120.4,120.52,120.37,120.45,6826.0,119.3652,119.4842,119.3355,119.4148,6826.0
2025-01-07 10:45:00,120.43,120.49,120.08,120.24,30089.0,119.395,119.4544,119.048,119.2066,30089.0
2025-01-07 10:50:00,120.27,120.82,120.22,120.77,21184.0,119.2363,119.7816,119.1868,119.732,21184.0
2025-01-07 10:55:00,120.7,121.14,120.7,121.07,9393.0,119.6626,120.0989,119.6626,120.0295,9393.0
2025-01-07 11:00:00,121.14,121.36,121.09,121.21,11315.0,120.0989,120.317,120.0493,120.1682,11315.0
2025-01-07 11:05:00,121.21,121.23,121.05,121.09,15127.0,120.1682,120.1881,120.0096,120.0493,15127.0
2025-01-07 11:10:00,121.07,121.12,120.84,120.91,14130.0,120.0295,120.079,119.8014,119.8708,14130.0
2025-01-07 11:15:00,120.93,121.04,120.8,120.89,27606.0,119.8907,119.9997,119.7618,119.851,27606.0
2025-01-07 11:20:00,120.84,121.12,120.82,121.05,15387.0,119.8014,120.079,119.7816,120.0096,15387.0
2025-01-07 11:25:00,121.05,121.28,121.0,121.19,6590.0,120.0096,120.2376,119.9601,120.1484,6590.0
2025-01-07 11:30:00,121.19,121.19,120.79,120.79,8655.0,120.1484,120.1484,119.7519,119.7519,8655.0
2025-01-07 11:35:00,120.69,120.98,120.63,120.96,6290.0,119.6527,119.9402,119.5932,119.9204,6290.0
2025-01-07 11:40:00,120.91,120.98,120.81,120.9,8498.0,119.8708,119.9402,119.7717,119.8609,8498.0
2025-01-07 11:45:00,120.86,120.97,120.84,120.94,5190.0,119.8213,119.9303,119.8014,119.9006,5190.0
2025-01-07 11:50:00,120.9,120.9,120.64,120.64,6857.0,119.8609,119.8609,119.6031,119.6031,6857.0
2025-01-07 11:55:00,120.62,120.64,120.42,120.43,9975.0,119.5833,119.6031,119.385,119.395,9975.0
2025-01-07 12:00:00,120.47,120.61,120.46,120.56,6183.0,119.4346,119.5734,119.4247,119.5238,6183.0
2025-01-07 12:05:00,120.55,120.66,120.44,120.66,69458.0,119.5139,119.623,119.4049,119.623,69458.0
2025-01-07 12:10:00,120.65,120.9,120.56,120.9,4932.0,119.6131,119.8609,119.5238,119.8609,4932.0
2025-01-07 12:15:00,120.9,121.07,120.9,121.0,8424.0,119.8609,120.0295,119.8609,119.9601,8424.0
2025-01-07 12:20:00,121.01,121.02,120.86,120.93,5453.0,119.97,119.9799,119.8213,119.8907,5453.0
2025-01-07 12:25:00,120.95,120.96,120.77,120.87,5999.0,119.9105,119.9204,119.732,119.8312,5999.0
2025-01-07 12:30:00,120.89,121.1,120.89,121.03,4522.0,119.851,120.0592,119.851,119.9898,4522.0
2025-01-07 12:35:00,120.99,121.01,120.86,120.94,1863.0,119.9501,119.97,119.8213,119.9006,1863.0
2025-01-07 12:40:00,120.92,120.95,120.8,120.83,5680.0,119.8807,119.9105,119.7618,119.7915,5680.0
2025-01-07 12:45:00,120.82,120.82,120.67,120.69,3870.0,119.7816,119.7816,119.6329,119.6527,3870.0
2025-01-07 12:50:00,120.65,120.7,120.58,120.69,5825.0,119.6131,119.6626,119.5437,119.6527,5825.0
2025-01-07 12:55:00,120.66,120.8,120.66,120.79,3792.0,119.623,119.7618,119.623,119.7519,3792.0
2025-01-07 13:00:00,120.79,120.82,120.67,120.68,11361.0,119.7519,119.7816,119.6329,119.6428,11361.0
2025-01-07 13:05:00,120.7,120.81,120.69,120.73,10224.0,119.6626,119.7717,119.6527,119.6924,10224.0
2025-01-07 13:10:00,120.76,120.89,120.75,120.8,7753.0,119.7221,119.851,119.7122,119.7618,7753.0
2025-01-07 13:15:00,120.82,120.97,120.81,120.91,4844.0,119.7816,119.9303,119.7717,119.8708,4844.0
2025-01-07 13:20:00,120.91,121.03,120.9,120.95,4339.0,119.8708,119.9898,119.8609,119.9105,4339.0
2025-01-07 13:25:00,120.96,121.0,120.93,120.98,7411.0,119.9204,119.9601,119.8907,119.9402,7411.0
2025-01-07 13:30:00,120.98,120.98,120.78,120.79,22708.0,119.9402,119.9402,119.7419,119.7519,22708.0
2025-01-07 13:35:00,120.79,120.95,120.76,120.86,10869.0,119.7519,119.9105,119.7221,119.8213,10869.0
2025-01-07 13:40:00,120.85,120.85,120.64,120.77,7835.0,119.8113,119.8113,119.6031,119.732,7835.0
2025-01-07 13:45:00,120.8,120.9,120.74,120.79,9733.0,119.7618,119.8609,119.7023,119.7519,9733.0
2025-01-07 13:50:00,120.76,120.95,120.73,120.89,6646.0,119.7221,119.9105,119.6924,119.851,6646.0
2025-01-07 13:55:00,120.88,120.94,120.85,120.89,7617.0,119.8411,119.9006,119.8113,119.851,7617.0
2025-01-07 14:00:00,120.89,120.89,120.76,120.76,10473.0,119.851,119.851,119.7221,119.7221,10473.0
2025-01-07 14:05:00,120.8,120.86,120.77,120.77,5520.0,119.7618,119.8213,119.732,119.732,5520.0
2025-01-07 14:10:00,120.77,120.95,120.75,120.75,12952.0,119.732,119.9105,119.7122,119.7122,12952.0
2025-01-07 14:15:00,120.73,120.8,120.62,120.68,6885.0,119.6924,119.7618,119.5833,119.6428,6885.0
2025-01-07 14:20:00,120.68,120.68,120.53,120.61,7683.0,119.6428,119.6428,119.4941,119.5734,7683.0
2025-01-07 14:25:00,120.61,120.69,120.55,120.67,8763.0,119.5734,119.6527,119.5139,119.6329,8763.0
2025-01-07 14:30:00,120.65,120.66,120.55,120.6,6646.0,119.6131,119.623,119.5139,119.5635,6646.0
2025-01-07 14:35:00,120.6,120.68,120.56,120.57,10040.0,119.5635,119.6428,119.5238,119.5337,10040.0
2025-01-07 14:40:00,120.56,120.74,120.49,120.74,12785.0,119.5238,119.7023,119.4544,119.7023,12785.0
2025-01-07 14:45:00,120.74,120.75,120.55,120.57,22535.0,119.7023,119.7122,119.5139,119.5337,22535.0
2025-01-07 14:50:00,120.57,120.65,120.43,120.5,6761.0,119.5337,119.6131,119.395,119.4644,6761.0
2025-01-07 14:55:00,120.52,120.52,120.37,120.43,26705.0,119.4842,119.4842,119.3355,119.395,26705.0
2025-01-07 15:00:00,120.44,120.46,120.24,120.27,13216.0,119.4049,119.4247,119.2066,119.2363,13216.0
2025-01-07 15:05:00,120.26,120.3,120.11,120.12,12933.0,119.2264,119.2661,119.0777,119.0876,12933.0
2025-01-07 15:10:00,120.12,120.19,120.08,120.19,9880.0,119.0876,119.157,119.048,119.157,9880.0
2025-01-07 15:15:00,120.2,120.24,120.01,120.08,13122.0,119.1669,119.2066,118.9786,119.048,13122.0
2025-01-07 15:20:00,120.08,120.08,119.92,119.96,10485.0,119.048,119.048,118.8893,118.929,10485.0
2025-01-07 15:25:00,119.97,120.13,119.97,120.08,8000.0,118.9389,119.0975,118.9389,119.048,8000.0
2025-01-07 15:30:00,120.06,120.17,120.04,120.05,13024.0,119.0281,119.1372,119.0083,119.0182,13024.0
2025-01-07 15:35:00,120.09,120.22,119.95,120.22,17573.0,119.0579,119.1868,118.9191,119.1868,17573.0
2025-01-07 15:40:00,120.22,120.39,120.14,120.17,25047.0,119.1868,119.3553,119.1074,119.1372,25047.0
2025-01-07 15:45:00,120.17,120.3,120.11,120.25,24389.0,119.1372,119.2661,119.0777,119.2165,24389.0
2025-01-07 15:50:00,120.28,120.63,120.27,120.58,38241.0,119.2462,119.5932,119.2363,119.5437,38241.0
2025-01-07 15:55:00,120.61,120.73,120.52,120.73,138319.0,119.5734,119.6924,119.4842,119.6924,138319.0
2025-01-08 09:30:00,120.5,120.5,119.08,119.36,68811.0,119.4644,119.4644,118.0566,118.3341,68811.0
2025-01-08 09:35:00,119.3,120.0,119.28,119.83,24821.0,118.2747,118.9686,118.2548,118.8001,24821.0
2025-01-08 09:40:00,119.82,119.88,119.24,119.34,18540.0,118.7902,118.8497,118.2152,118.3143,18540.0
2025-01-08 09:45:00,119.3,119.85,119.3,119.83,21047.0,118.2747,118.8199,118.2747,118.8001,21047.0
2025-01-08 09:50:00,119.83,119.88,119.42,119.55,13009.0,118.8001,118.8497,118.3936,118.5225,13009.0
2025-01-08 09:55:00,119.53,119.59,119.2,119.25,18177.0,118.5027,118.5622,118.1755,118.2251,18177.0
2025-01-08 10:00:00,119.32,119.64,119.29,119.51,21916.0,118.2945,118.6117,118.2648,118.4829,21916.0
2025-01-08 10:05:00,119.49,119.6,119.25,119.59,25592.0,118.463,118.5721,118.2251,118.5622,25592.0
2025-01-08 10:10:00,119.59,119.63,119.15,119.24,13667.0,118.5622,118.6018,118.126,118.2152,13667.0
2025-01-08 10:15:00,119.24,119.25,118.98,119.07,11257.0,118.2152,118.2251,117.9574,118.0466,11257.0
2025-01-08 10:20:00,119.02,119.02,118.78,118.95,11359.0,117.9971,117.9971,117.7591,117.9277,11359.0
2025-01-08 10:25:00,118.95,119.02,118.68,118.79,14878.0,117.9277,117.9971,117.66,117.769,14878.0
2025-01-08 10:30:00,118.79,118.87,118.59,118.71,22870.0,117.769,117.8484,117.5708,117.6897,22870.0
2025-01-08 10:35:00,118.71,119.12,118.65,119.03,33284.0,117.6897,118.0962,117.6303,118.007,33284.0
2025-01-08 10:40:00,119.03,119.2,118.94,118.94,13194.0,118.007,118.1755,117.9178,117.9178,13194.0
2025-01-08 10:45:00,118.95,119.14,118.88,119.03,19693.0,117.9277,118.116,117.8583,118.007,19693.0
2025-01-08 10:50:00,119.04,119.32,119.04,119.24,14440.0,118.0169,118.2945,118.0169,118.2152,14440.0
2025-01-08 10:55:00,119.3,119.32,119.13,119.26,18155.0,118.2747,118.2945,118.1061,118.235,18155.0
2025-01-08 11:00:00,119.23,119.38,119.16,119.35,53816.0,118.2053,118.354,118.1359,118.3242,53816.0
2025-01-08 11:05:00,119.33,119.38,118.98,119.3,17934.0,118.3044,118.354,117.9574,118.2747,17934.0
2025-01-08 11:10:00,119.33,119.42,119.2,119.2,25334.0,118.3044,118.3936,118.1755,118.1755,25334.0
2025-01-08 11:15:00,119.22,119.43,119.22,119.4,19189.0,118.1954,118.4035,118.1954,118.3738,19189.0
2025-01-08 11:20:00,119.43,119.52,119.37,119.41,10796.0,118.4035,118.4928,118.3441,118.3837,10796.0
2025-01-08 11:25:00,119.42,119.47,119.32,119.34,19370.0,118.3936,118.4432,118.2945,118.3143,19370.0
2025-01-08 11:30:00,119.35,119.36,119.26,119.36,18475.0,118.3242,118.3341,118.235,118.3341,18475.0
2025-01-08 11:35:00,119.36,119.54,119.32,119.52,31177.0,118.3341,118.5126,118.2945,118.4928,31177.0
2025-01-08 11:40:00,119.52,119.66,119.48,119.6,25569.0,118.4928,118.6316,118.4531,118.5721,25569.0
2025-01-08 11:45:00,119.6,119.64,119.48,119.61,18699.0,118.5721,118.6117,118.4531,118.582,18699.0
2025-01-08 11:50:00,119.61,119.61,119.48,119.53,18434.0,118.582,118.582,118.4531,118.5027,18434.0
2025-01-08 11:55:00,119.47,119.65,119.45,119.59,23943.0,118.4432,118.6217,118.4234,118.5622,23943.0
2025-01-08 12:00:00,119.59,119.67,119.42,119.43,35651.0,118.5622,118.6415,118.3936,118.4035,35651.0
2025-01-08 12:05:00,119.41,119.43,119.26,119.32,22856.0,118.3837,118.4035,118.235,118.2945,22856.0
2025-01-08 12:10:00,119.31,119.34,119.24,119.25,10117.0,118.2846,118.3143,118.2152,118.2251,10117.0
2025-01-08 12:15:00,119.27,119.36,119.17,119.36,10946.0,118.2449,118.3341,118.1458,118.3341,10946.0
2025-01-08 12:20:00,119.36,119.37,119.19,119.25,8819.0,118.3341,118.3441,118.1656,118.2251,8819.0
2025-01-08 12:25:00,119.32,119.33,119.14,119.18,11843.0,118.2945,118.3044,118.116,118.1557,11843.0
2025-01-08 12:30:00,119.15,119.32,119.13,119.27,4566.0,118.126,118.2945,118.1061,118.2449,4566.0
2025-01-08 12:35:00,119.29,119.35,119.21,119.29,5203.0,118.2648,118.3242,118.1854,118.2648,5203.0
2025-01-08 12:40:00,119.32,119.37,119.27,119.34,7096.0,118.2945,118.3441,118.2449,118.3143,7096.0
2025-01-08 12:45:00,119.32,119.34,119.25,119.3,7012.0,118.2945,118.3143,118.2251,118.2747,7012.0
2025-01-08 12:50:00,119.32,119.39,119.3,119.33,6431.0,118.2945,118.3639,118.2747,118.3044,6431.0
2025-01-08 12:55:00,119.34,119.51,119.33,119.46,9073.0,118.3143,118.4829,118.3044,118.4333,9073.0
2025-01-08 13:00:00,119.43,119.8,119.39,119.73,11506.0,118.4035,118.7704,118.3639,118.701,11506.0
2025-01-08 13:05:00,119.75,119.87,119.69,119.83,2997.0,118.7208,118.8398,118.6613,118.8001,2997.0
2025-01-08 13:10:00,119.84,119.9,119.74,119.77,6100.0,118.81,118.8695,118.7109,118.7406,6100.0
2025-01-08 13:15:00,119.76,119.96,119.75,119.96,10004.0,118.7307,118.929,118.7208,118.929,10004.0
2025-01-08 13:20:00,119.93,120.01,119.85,119.97,7178.0,118.8993,118.9786,118.8199,118.9389,7178.0
2025-01-08 13:25:00,119.98,120.28,119.97,120.2,12024.0,118.9488,119.2462,118.9389,119.1669,12024.0
2025-01-08 13:30:00,120.13,120.16,120.05,120.09,4730.0,119.0975,119.1273,119.0182,119.0579,4730.0
2025-01-08 13:35:00,120.1,120.32,120.1,120.32,10035.0,119.0678,119.2859,119.0678,119.2859,10035.0
2025-01-08 13:40:00,120.34,120.38,120.22,120.37,7871.0,119.3057,119.3454,119.1868,119.3355,7871.0
2025-01-08 13:45:00,120.35,120.35,120.05,120.05,9640.0,119.3156,119.3156,119.0182,119.0182,9640.0
2025-01-08 13:50:00,120.04,120.08,119.78,119.83,6373.0,119.0083,119.048,118.7505,118.8001,6373.0
2025-01-08 13:55:00,119.83,120.11,119.82,120.06,9824.0,118.8001,119.0777,118.7902,119.0281,9824.0
2025-01-08 14:00:00,120.09,120.09,119.93,120.04,6969.0,119.0579,119.0579,118.8993,119.0083,6969.0
2025-01-08 14:05:00,120.06,120.47,120.05,120.41,15375.0,119.0281,119.4346,119.0182,119.3751,15375.0
2025-01-08 14:10:00,120.46,120.47,120.09,120.17,11782.0,119.4247,119.4346,119.0579,119.1372,11782.0
2025-01-08 14:15:00,120.15,120.27,120.14,120.26,15177.0,119.1174,119.2363,119.1074,119.2264,15177.0
2025-01-08 14:20:00,120.26,120.46,120.21,120.43,12957.0,119.2264,119.4247,119.1768,119.395,12957.0
2025-01-08 14:25:00,120.47,120.49,120.32,120.44,8293.0,119.4346,119.4544,119.2859,119.4049,8293.0
2025-01-08 14:30:00,120.45,120.45,120.09,120.17,10419.0,119.4148,119.4148,119.0579,119.1372,10419.0
2025-01-08 14:35:00,120.19,120.25,120.07,120.12,7071.0,119.157,119.2165,119.038,119.0876,7071.0
2025-01-08 14:40:00,120.13,120.13,119.98,120.03,10656.0,119.0975,119.0975,118.9488,118.9984,10656.0
2025-01-08 14:45:00,120.01,120.13,120.01,120.11,8636.0,118.9786,119.0975,118.9786,119.0777,8636.0
2025-01-08 14:50:00,120.13,120.18,120.06,120.08,12106.0,119.0975,119.1471,119.0281,119.048,12106.0
2025-01-08 14:55:00,120.1,120.19,120.06,120.14,8468.0,119.0678,119.157,119.0281,119.1074,8468.0
2025-01-08 15:00:00,120.15,120.22,120.07,120.2,10109.0,119.1174,119.1868,119.038,119.1669,10109.0
2025-01-08 15:05:00,120.25,120.25,120.07,120.1,9651.0,119.2165,119.2165,119.038,119.0678,9651.0
2025-01-08 15:10:00,120.1,120.18,119.94,119.94,18678.0,119.0678,119.1471,118.9092,118.9092,18678.0
2025-01-08 15:15:00,119.93,120.09,119.91,120.01,14120.0,118.8993,119.0579,118.8794,118.9786,14120.0
2025-01-08 15:20:00,120.04,120.2,120.01,120.16,17838.0,119.0083,119.1669,118.9786,119.1273,17838.0
2025-01-08 15:25:00,120.16,120.28,120.06,120.18,18177.0,119.1273,119.2462,119.0281,119.1471,18177.0
2025-01-08 15:30:00,120.21,120.21,119.94,119.97,19974.0,119.1768,119.1768,118.9092,118.9389,19974.0
2025-01-08 15:35:00,119.98,120.08,119.94,120.07,17216.0,118.9488,119.048,118.9092,119.038,17216.0
2025-01-08 15:40:00,120.08,120.24,120.06,120.2,26157.0,119.048,119.2066,119.0281,119.1669,26157.0
2025-01-08 15:45:00,120.22,120.23,120.07,120.17,19544.0,119.1868,119.1967,119.038,119.1372,19544.0
2025-01-08 15:50:00,120.19,120.41,120.18,120.3,42739.0,119.157,119.3751,119.1471,119.2661,42739.0
2025-01-08 15:55:00,120.29,120.45,120.1,120.29,167625.0,119.2562,119.4148,119.0678,119.2562,167625.0
2025-01-10 09:30:00,118.44,118.87,117.76,118.82,93143.0,117.4221,117.8484,116.7479,117.7988,93143.0
2025-01-10 09:35:00,118.81,118.98,118.23,118.47,17400.0,117.7889,117.9574,117.2139,117.4518,17400.0
2025-01-10 09:40:00,118.48,118.61,118.33,118.59,13103.0,117.4617,117.5906,117.313,117.5708,13103.0
2025-01-10 09:45:00,118.62,118.82,118.52,118.74,10376.0,117.6005,117.7988,117.5014,117.7195,10376.0
2025-01-10 09:50:00,118.71,118.92,118.64,118.73,6134.0,117.6897,117.8979,117.6203,117.7096,6134.0
2025-01-10 09:55:00,118.81,119.1,118.7,118.94,13852.0,117.7889,118.0764,117.6798,117.9178,13852.0
2025-01-10 10:00:00,118.9,118.9,118.03,118.19,18631.0,117.8781,117.8781,117.0156,117.1742,18631.0
2025-01-10 10:05:00,118.19,118.35,118.06,118.26,13087.0,117.1742,117.3328,117.0453,117.2436,13087.0
2025-01-10 10:10:00,118.25,118.38,118.07,118.14,25272.0,117.2337,117.3626,117.0552,117.1246,25272.0
2025-01-10 10:15:00,118.14,118.58,117.96,118.37,49766.0,117.1246,117.5609,116.9462,117.3527,49766.0
2025-01-10 10:20:00,118.37,118.63,118.37,118.63,9423.0,117.3527,117.6104,117.3527,117.6104,9423.0
2025-01-10 10:25:00,118.57,118.64,118.37,118.52,12225.0,117.5509,117.6203,117.3527,117.5014,12225.0
2025-01-10 10:30:00,118.54,118.65,118.37,118.4,9850.0,117.5212,117.6303,117.3527,117.3824,9850.0
2025-01-10 10:35:00,118.4,118.56,118.31,118.56,12010.0,117.3824,117.541,117.2932,117.541,12010.0
2025-01-10 10:40:00,118.47,118.47,118.04,118.09,14158.0,117.4518,117.4518,117.0255,117.0751,14158.0
2025-01-10 10:45:00,118.09,118.41,118.02,118.4,12636.0,117.0751,117.3923,117.0057,117.3824,12636.0
2025-01-10 10:50:00,118.33,118.33,117.97,118.09,7636.0,117.313,117.313,116.9561,117.0751,7636.0
2025-01-10 10:55:00,118.01,118.06,117.88,117.88,9934.0,116.9958,117.0453,116.8669,116.8669,9934.0
2025-01-10 11:00:00,117.95,117.95,117.66,117.67,8682.0,116.9363,116.9363,116.6488,116.6587,8682.0
2025-01-10 11:05:00,117.71,117.89,117.66,117.75,13324.0,116.6983,116.8768,116.6488,116.738,13324.0
2025-01-10 11:10:00,117.86,118.19,117.85,118.13,12032.0,116.847,117.1742,116.8371,117.1147,12032.0
2025-01-10 11:15:00,118.16,118.21,117.96,118.01,13096.0,117.1445,117.194,116.9462,116.9958,13096.0
2025-01-10 11:20:00,117.96,118.29,117.96,118.13,10735.0,116.9462,117.2733,116.9462,117.1147,10735.0
2025-01-10 11:25:00,118.16,118.2,117.97,118.04,12340.0,117.1445,117.1841,116.9561,117.0255,12340.0
2025-01-10 11:30:00,118.02,118.05,117.92,117.97,9506.0,117.0057,117.0354,116.9065,116.9561,9506.0
2025-01-10 11:35:00,117.99,118.0,117.72,117.87,11988.0,116.9759,116.9858,116.7082,116.857,11988.0
2025-01-10 11:40:00,117.86,118.18,117.85,118.1,10010.0,116.847,117.1643,116.8371,117.085,10010.0
2025-01-10 11:45:00,118.15,118.17,117.82,117.91,14087.0,117.1345,117.1544,116.8074,116.8966,14087.0
2025-01-10 11:50:00,117.9,118.13,117.9,118.0,16310.0,116.8867,117.1147,116.8867,116.9858,16310.0
2025-01-10 11:55:00,118.01,118.02,117.89,117.95,14430.0,116.9958,117.0057,116.8768,116.9363,14430.0
2025-01-10 12:00:00,117.95,117.96,117.74,117.87,13606.0,116.9363,116.9462,116.7281,116.857,13606.0
2025-01-10 12:05:00,117.88,117.94,117.82,117.91,8973.0,116.8669,116.9264,116.8074,116.8966,8973.0
2025-01-10 12:10:00,117.91,117.91,117.79,117.83,8672.0,116.8966,116.8966,116.7776,116.8173,8672.0
2025-01-10 12:15:00,117.82,118.01,117.73,117.97,16075.0,116.8074,116.9958,116.7182,116.9561,16075.0
2025-01-10 12:20:00,117.96,118.01,117.71,117.77,16685.0,116.9462,116.9958,116.6983,116.7578,16685.0
2025-01-10 12:25:00,117.77,117.9,117.64,117.9,15191.0,116.7578,116.8867,116.6289,116.8867,15191.0
2025-01-10 12:30:00,117.9,117.98,117.88,117.98,18632.0,116.8867,116.966,116.8669,116.966,18632.0
2025-01-10 12:35:00,118.02,118.17,117.93,118.04,11647.0,117.0057,117.1544,116.9164,117.0255,11647.0
2025-01-10 12:40:00,118.14,118.17,118.07,118.13,3458.0,117.1246,117.1544,117.0552,117.1147,3458.0
2025-01-10 12:45:00,118.11,118.23,118.01,118.21,7777.0,117.0949,117.2139,116.9958,117.194,7777.0
2025-01-10 12:50:00,118.18,118.19,118.07,118.15,6319.0,117.1643,117.1742,117.0552,117.1345,6319.0
2025-01-10 12:55:00,118.25,118.3,118.12,118.28,19189.0,117.2337,117.2833,117.1048,117.2634,19189.0
2025-01-10 13:00:00,118.33,118.39,118.16,118.25,13300.0,117.313,117.3725,117.1445,117.2337,13300.0
2025-01-10 13:05:00,118.3,118.46,118.24,118.46,5066.0,117.2833,117.4419,117.2238,117.4419,5066.0
2025-01-10 13:10:00,118.43,118.51,118.3,118.37,6289.0,117.4121,117.4915,117.2833,117.3527,6289.0
2025-01-10 13:15:00,118.42,118.57,118.32,118.54,9613.0,117.4022,117.5509,117.3031,117.5212,9613.0
2025-01-10 13:20:00,118.55,118.65,118.47,118.65,6177.0,117.5311,117.6303,117.4518,117.6303,6177.0
2025-01-10 13:25:00,118.64,118.82,118.62,118.63,13876.0,117.6203,117.7988,117.6005,117.6104,13876.0
2025-01-10 13:30:00,118.67,118.76,118.54,118.76,7921.0,117.6501,117.7393,117.5212,117.7393,7921.0
2025-01-10 13:35:00,118.76,118.78,118.68,118.72,14972.0,117.7393,117.7591,117.66,117.6996,14972.0
2025-01-10 13:40:00,118.72,118.77,118.55,118.66,7850.0,117.6996,117.7492,117.5311,117.6402,7850.0
2025-01-10 13:45:00,118.67,118.77,118.64,118.77,10909.0,117.6501,117.7492,117.6203,117.7492,10909.0
2025-01-10 13:50:00,118.79,118.81,118.6,118.67,19335.0,117.769,117.7889,117.5807,117.6501,19335.0
2025-01-10 13:55:00,118.65,118.89,118.65,118.86,15036.0,117.6303,117.8682,117.6303,117.8384,15036.0
2025-01-10 14:00:00,118.81,118.84,118.54,118.58,9498.0,117.7889,117.8186,117.5212,117.5609,9498.0
2025-01-10 14:05:00,118.55,118.55,118.22,118.22,14136.0,117.5311,117.5311,117.2039,117.2039,14136.0
2025-01-10 14:10:00,118.24,118.35,118.19,118.3,15556.0,117.2238,117.3328,117.1742,117.2833,15556.0
2025-01-10 14:15:00,118.32,118.4,118.22,118.4,17177.0,117.3031,117.3824,117.2039,117.3824,17177.0
2025-01-10 14:20:00,118.35,118.37,118.16,118.25,29277.0,117.3328,117.3527,117.1445,117.2337,29277.0
2025-01-10 14:25:00,118.23,118.43,118.2,118.31,17916.0,117.2139,117.4121,117.1841,117.2932,17916.0
2025-01-10 14:30:00,118.3,118.32,118.1,118.14,21372.0,117.2833,117.3031,117.085,117.1246,21372.0
2025-01-10 14:35:00,118.14,118.27,118.1,118.25,43530.0,117.1246,117.2535,117.085,117.2337,43530.0
2025-01-10 14:40:00,118.24,118.24,118.08,118.2,27978.0,117.2238,117.2238,117.0652,117.1841,27978.0
2025-01-10 14:45:00,118.19,118.2,118.06,118.07,21378.0,117.1742,117.1841,117.0453,117.0552,21378.0
2025-01-10 14:50:00,118.1,118.17,118.07,118.16,19243.0,117.085,117.1544,117.0552,117.1445,19243.0
2025-01-10 14:55:00,118.15,118.24,118.11,118.13,23900.0,117.1345,117.2238,117.0949,117.1147,23900.0
2025-01-10 15:00:00,118.16,118.19,118.0,118.12,22293.0,117.1445,117.1742,116.9858,117.1048,22293.0
2025-01-10 15:05:00,118.11,118.2,118.04,118.06,13567.0,117.0949,117.1841,117.0255,117.0453,13567.0
2025-01-10 15:10:00,118.04,118.06,117.7,117.71,34541.0,117.0255,117.0453,116.6884,116.6983,34541.0
2025-01-10 15:15:00,117.71,117.73,117.57,117.64,41056.0,116.6983,116.7182,116.5595,116.6289,41056.0
2025-01-10 15:20:00,117.68,117.73,117.63,117.67,25561.0,116.6686,116.7182,116.619,116.6587,25561.0
2025-01-10 15:25:00,117.67,117.74,117.61,117.68,29076.0,116.6587,116.7281,116.5992,116.6686,29076.0
2025-01-10 15:30:00,117.65,117.65,117.47,117.5,48112.0,116.6388,116.6388,116.4604,116.4901,48112.0
2025-01-10 15:35:00,117.51,117.65,117.45,117.48,83754.0,116.5,116.6388,116.4406,116.4703,83754.0
2025-01-10 15:40:00,117.48,117.6,117.34,117.52,36707.0,116.4703,116.5893,116.3315,116.51,36707.0
2025-01-10 15:45:00,117.5,117.5,117.34,117.36,41032.0,116.4901,116.4901,116.3315,116.3513,41032.0
2025-01-10 15:50:00,117.35,117.63,117.22,117.62,97104.0,116.3414,116.619,116.2125,116.6091,97104.0
2025-01-10 15:55:00,117.6,117.99,117.5,117.94,355393.0,116.5893,116.9759,116.4901,116.9264,355393.0
2025-01-13 09:30:00,116.73,117.37,116.5,117.29,67310.0,115.7268,116.3613,115.4987,116.2819,67310.0
2025-01-13 09:35:00,117.36,117.64,117.29,117.35,15192.0,116.3513,116.6289,116.2819,116.3414,15192.0
2025-01-13 09:40:00,117.27,117.42,116.88,117.32,22206.0,116.2621,116.4108,115.8755,116.3117,22206.0
2025-01-13 09:45:00,117.28,117.66,117.21,117.59,13680.0,116.272,116.6488,116.2026,116.5794,13680.0
2025-01-13 09:50:00,117.64,118.02,117.59,117.91,13582.0,116.6289,117.0057,116.5794,116.8966,13582.0
2025-01-13 09:55:00,117.87,118.14,117.8,117.91,11972.0,116.857,117.1246,116.7876,116.8966,11972.0
2025-01-13 10:00:00,117.96,117.96,117.55,117.66,15119.0,116.9462,116.9462,116.5397,116.6488,15119.0
2025-01-13 10:05:00,117.6,117.67,117.36,117.36,10501.0,116.5893,116.6587,116.3513,116.3513,10501.0
2025-01-13 10:10:00,117.44,117.52,117.34,117.52,10274.0,116.4307,116.51,116.3315,116.51,10274.0
2025-01-13 10:15:00,117.52,117.79,117.43,117.73,19663.0,116.51,116.7776,116.4207,116.7182,19663.0
2025-01-13 10:20:00,117.76,117.88,117.53,117.62,9684.0,116.7479,116.8669,116.5199,116.6091,9684.0
2025-01-13 10:25:00,117.62,117.81,117.57,117.76,15647.0,116.6091,116.7975,116.5595,116.7479,15647.0
2025-01-13 10:30:00,117.76,118.0,117.55,117.55,18500.0,116.7479,116.9858,116.5397,116.5397,18500.0
2025-01-13 10:35:00,117.59,117.86,117.46,117.8,19376.0,116.5794,116.847,116.4505,116.7876,19376.0
2025-01-13 10:40:00,117.8,118.0,117.64,117.92,21934.0,116.7876,116.9858,116.6289,116.9065,21934.0
2025-01-13 10:45:00,117.92,118.02,117.86,117.86,25119.0,116.9065,117.0057,116.847,116.847,25119.0
2025-01-13 10:50:00,117.86,117.91,117.75,117.85,14712.0,116.847,116.8966,116.738,116.8371,14712.0
2025-01-13 10:55:00,117.87,117.95,117.71,117.84,12740.0,116.857,116.9363,116.6983,116.8272,12740.0
2025-01-13 11:00:00,117.81,117.84,117.55,117.57,15839.0,116.7975,116.8272,116.5397,116.5595,15839.0
2025-01-13 11:05:00,117.57,117.61,117.45,117.48,7714.0,116.5595,116.5992,116.4406,116.4703,7714.0
2025-01-13 11:10:00,117.53,117.64,117.48,117.59,10498.0,116.5199,116.6289,116.4703,116.5794,10498.0
2025-01-13 11:15:00,117.65,117.84,117.55,117.8,25505.0,116.6388,116.8272,116.5397,116.7876,25505.0
2025-01-13 11:20:00,117.8,118.05,117.69,117.92,17923.0,116.7876,117.0354,116.6785,116.9065,17923.0
2025-01-13 11:25:00,117.88,118.02,117.78,117.81,10492.0,116.8669,117.0057,116.7677,116.7975,10492.0
2025-01-13 11:30:00,117.81,117.87,117.72,117.84,6309.0,116.7975,116.857,116.7082,116.8272,6309.0
2025-01-13 11:35:00,117.81,117.97,117.62,117.64,10332.0,116.7975,116.9561,116.6091,116.6289,10332.0
2025-01-13 11:40:00,117.64,117.82,117.64,117.71,7717.0,116.6289,116.8074,116.6289,116.6983,7717.0
2025-01-13 11:45:00,117.72,117.76,117.51,117.56,6440.0,116.7082,116.7479,116.5,116.5496,6440.0
2025-01-13 11:50:00,117.51,117.54,117.42,117.44,9324.0,116.5,116.5298,116.4108,116.4307,9324.0
2025-01-13 11:55:00,117.41,117.49,117.32,117.38,7074.0,116.4009,116.4802,116.3117,116.3712,7074.0
2025-01-13 12:00:00,117.35,117.5,117.29,117.46,5885.0,116.3414,116.4901,116.2819,116.4505,5885.0
2025-01-13 12:05:00,117.44,117.67,117.39,117.65,6402.0,116.4307,116.6587,116.3811,116.6388,6402.0
2025-01-13 12:10:00,117.63,117.83,117.6,117.83,23942.0,116.619,116.8173,116.5893,116.8173,23942.0
2025-01-13 12:15:00,117.84,117.93,117.77,117.89,12238.0,116.8272,116.9164,116.7578,116.8768,12238.0
2025-01-13 12:20:00,117.89,117.97,117.84,117.84,9401.0,116.8768,116.9561,116.8272,116.8272,9401.0
2025-01-13 12:25:00,117.81,117.89,117.67,117.67,19878.0,116.7975,116.8768,116.6587,116.6587,19878.0
2025-01-13 12:30:00,117.72,117.75,117.59,117.69,6210.0,116.7082,116.738,116.5794,116.6785,6210.0
2025-01-13 12:35:00,117.64,117.7,117.55,117.6,5097.0,116.6289,116.6884,116.5397,116.5893,5097.0
2025-01-13 12:40:00,117.61,117.72,117.58,117.69,8827.0,116.5992,116.7082,116.5694,116.6785,8827.0
2025-01-13 12:45:00,117.71,117.77,117.63,117.64,7090.0,116.6983,116.7578,116.619,116.6289,7090.0
2025-01-13 12:50:00,117.64,117.75,117.63,117.7,5957.0,116.6289,116.738,116.619,116.6884,5957.0
2025-01-13 12:55:00,117.69,117.94,117.67,117.94,13738.0,116.6785,116.9264,116.6587,116.9264,13738.0
2025-01-13 13:00:00,117.96,117.96,117.72,117.77,5036.0,116.9462,116.9462,116.7082,116.7578,5036.0
2025-01-13 13:05:00,117.77,117.87,117.74,117.85,9250.0,116.7578,116.857,116.7281,116.8371,9250.0
2025-01-13 13:10:00,117.85,117.94,117.77,117.8,7047.0,116.8371,116.9264,116.7578,116.7876,7047.0
2025-01-13 13:15:00,117.8,117.84,117.75,117.81,6466.0,116.7876,116.8272,116.738,116.7975,6466.0
2025-01-13 13:20:00,117.77,117.84,117.76,117.81,5159.0,116.7578,116.8272,116.7479,116.7975,5159.0
2025-01-13 13:25:00,117.83,117.88,117.79,117.87,12247.0,116.8173,116.8669,116.7776,116.857,12247.0
2025-01-13 13:30:00,117.88,117.92,117.8,117.9,7775.0,116.8669,116.9065,116.7876,116.8867,7775.0
2025-01-13 13:35:00,117.89,118.12,117.88,118.12,17486.0,116.8768,117.1048,116.8669,117.1048,17486.0
2025-01-13 13:40:00,118.1,118.1,117.96,118.02,12375.0,117.085,117.085,116.9462,117.0057,12375.0
2025-01-13 13:45:00,117.99,118.15,117.97,118.15,7226.0,116.9759,117.1345,116.9561,117.1345,7226.0
2025-01-13 13:50:00,118.15,118.15,117.97,117.97,7315.0,117.1345,117.1345,116.9561,116.9561,7315.0
2025-01-13 13:55:00,117.96,118.05,117.94,118.01,8278.0,116.9462,117.0354,116.9264,116.9958,8278.0
2025-01-13 14:00:00,117.99,118.06,117.79,117.83,10108.0,116.9759,117.0453,116.7776,116.8173,10108.0
2025-01-13 14:05:00,117.82,117.92,117.8,117.85,9074.0,116.8074,116.9065,116.7876,116.8371,9074.0
2025-01-13 14:10:00,117.86,117.92,117.78,117.84,5855.0,116.847,116.9065,116.7677,116.8272,5855.0
2025-01-13 14:15:00,117.85,117.9,117.82,117.83,6231.0,116.8371,116.8867,116.8074,116.8173,6231.0
2025-01-13 14:20:00,117.86,118.08,117.83,118.05,10884.0,116.847,117.0652,116.8173,117.0354,10884.0
2025-01-13 14:25:00,118.05,118.34,118.01,118.32,9157.0,117.0354,117.3229,116.9958,117.3031,9157.0
2025-01-13 14:30:00,118.31,118.37,118.25,118.31,8792.0,117.2932,117.3527,117.2337,117.2932,8792.0
2025-01-13 14:35:00,118.3,118.56,118.25,118.48,12515.0,117.2833,117.541,117.2337,117.4617,12515.0
2025-01-13 14:40:00,118.49,118.6,118.43,118.56,15123.0,117.4716,117.5807,117.4121,117.541,15123.0
2025-01-13 14:45:00,118.5,118.58,118.35,118.37,6006.0,117.4815,117.5609,117.3328,117.3527,6006.0
2025-01-13 14:50:00,118.36,118.41,118.27,118.37,6723.0,117.3427,117.3923,117.2535,117.3527,6723.0
2025-01-13 14:55:00,118.39,118.49,118.35,118.38,10674.0,117.3725,117.4716,117.3328,117.3626,10674.0
2025-01-13 15:00:00,118.33,118.34,118.23,118.29,12362.0,117.313,117.3229,117.2139,117.2733,12362.0
2025-01-13 15:05:00,118.27,118.43,118.27,118.35,10164.0,117.2535,117.4121,117.2535,117.3328,10164.0
2025-01-13 15:10:00,118.36,118.39,118.32,118.32,9867.0,117.3427,117.3725,117.3031,117.3031,9867.0
2025-01-13 15:15:00,118.33,118.42,118.31,118.42,13700.0,117.313,117.4022,117.2932,117.4022,13700.0
2025-01-13 15:20:00,118.4,118.41,118.25,118.3,17756.0,117.3824,117.3923,117.2337,117.2833,17756.0
2025-01-13 15:25:00,118.36,118.38,118.28,118.31,13370.0,117.3427,117.3626,117.2634,117.2932,13370.0
2025-01-13 15:30:00,118.3,118.31,118.15,118.25,39232.0,117.2833,117.2932,117.1345,117.2337,39232.0
2025-01-13 15:35:00,118.25,118.54,118.24,118.3,31193.0,117.2337,117.5212,117.2238,117.2833,31193.0
2025-01-13 15:40:00,118.32,118.32,118.21,118.26,17727.0,117.3031,117.3031,117.194,117.2436,17727.0
2025-01-13 15:45:00,118.25,118.31,118.09,118.28,23011.0,117.2337,117.2932,117.0751,117.2634,23011.0
2025-01-13 15:50:00,118.23,118.47,118.2,118.45,44016.0,117.2139,117.4518,117.1841,117.432,44016.0
2025-01-13 15:55:00,118.41,118.57,118.36,118.48,111932.0,117.3923,117.5509,117.3427,117.4617,111932.0
2025-01-14 09:30:00,119.41,119.74,118.64,118.92,73533.0,118.3837,118.7109,117.6203,117.8979,73533.0
2025-01-14 09:35:00,118.92,119.34,118.85,118.96,21817.0,117.8979,118.3143,117.8285,117.9376,21817.0
2025-01-14 09:40:00,118.95,119.32,118.86,119.19,24008.0,117.9277,118.2945,117.8384,118.1656,24008.0
2025-01-14 09:45:00,119.27,119.34,118.94,119.11,9162.0,118.2449,118.3143,117.9178,118.0863,9162.0
2025-01-14 09:50:00,119.02,119.1,118.92,119.09,8251.0,117.9971,118.0764,117.8979,118.0665,8251.0
2025-01-14 09:55:00,119.09,119.11,118.75,118.94,7574.0,118.0665,118.0863,117.7294,117.9178,7574.0
2025-01-14 10:00:00,118.89,119.36,118.87,119.29,6608.0,117.8682,118.3341,117.8484,118.2648,6608.0
2025-01-14 10:05:00,119.23,119.54,119.22,119.25,14159.0,118.2053,118.5126,118.1954,118.2251,14159.0
2025-01-14 10:10:00,119.27,119.44,119.25,119.39,17923.0,118.2449,118.4135,118.2251,118.3639,17923.0
2025-01-14 10:15:00,119.4,119.44,119.18,119.25,35477.0,118.3738,118.4135,118.1557,118.2251,35477.0
2025-01-14 10:20:00,119.22,119.26,119.11,119.25,11843.0,118.1954,118.235,118.0863,118.2251,11843.0
2025-01-14 10:25:00,119.23,119.42,119.23,119.29,9922.0,118.2053,118.3936,118.2053,118.2648,9922.0
2025-01-14 10:30:00,119.29,119.49,119.17,119.43,23885.0,118.2648,118.463,118.1458,118.4035,23885.0
2025-01-14 10:35:00,119.43,119.55,119.35,119.39,11199.0,118.4035,118.5225,118.3242,118.3639,11199.0
2025-01-14 10:40:00,119.34,119.75,119.33,119.75,7923.0,118.3143,118.7208,118.3044,118.7208,7923.0
2025-01-14 10:45:00,119.7,119.74,119.4,119.46,11542.0,118.6712,118.7109,118.3738,118.4333,11542.0
2025-01-14 10:50:00,119.51,119.51,119.29,119.43,11623.0,118.4829,118.4829,118.2648,118.4035,11623.0
2025-01-14 10:55:00,119.47,119.47,119.31,119.34,11545.0,118.4432,118.4432,118.2846,118.3143,11545.0
2025-01-14 11:00:00,119.34,119.38,119.07,119.08,44199.0,118.3143,118.354,118.0466,118.0566,44199.0
2025-01-14 11:05:00,119.07,119.2,118.94,118.99,11833.0,118.0466,118.1755,117.9178,117.9673,11833.0
2025-01-14 11:10:00,118.98,119.0,118.74,118.77,7528.0,117.9574,117.9772,117.7195,117.7492,7528.0
2025-01-14 11:15:00,118.77,119.0,118.64,118.93,11570.0,117.7492,117.9772,117.6203,117.9078,11570.0
2025-01-14 11:20:00,118.93,119.17,118.92,119.04,17198.0,117.9078,118.1458,117.8979,118.0169,17198.0
2025-01-14 11:25:00,119.13,119.27,119.1,119.13,9584.0,118.1061,118.2449,118.0764,118.1061,9584.0
2025-01-14 11:30:00,119.12,119.24,119.12,119.17,6725.0,118.0962,118.2152,118.0962,118.1458,6725.0
2025-01-14 11:35:00,119.16,119.16,118.97,119.06,7988.0,118.1359,118.1359,117.9475,118.0367,7988.0
2025-01-14 11:40:00,119.04,119.04,118.92,118.94,9546.0,118.0169,118.0169,117.8979,117.9178,9546.0
2025-01-14 11:45:00,118.95,119.03,118.92,118.98,10935.0,117.9277,118.007,117.8979,117.9574,10935.0
2025-01-14 11:50:00,118.98,119.09,118.94,119.08,11384.0,117.9574,118.0665,117.9178,118.0566,11384.0
2025-01-14 11:55:00,119.11,119.12,118.83,118.97,42591.0,118.0863,118.0962,117.8087,117.9475,42591.0
2025-01-14 12:00:00,118.94,119.08,118.88,119.06,17644.0,117.9178,118.0566,117.8583,118.0367,17644.0
2025-01-14 12:05:00,119.03,119.19,118.97,119.17,9599.0,118.007,118.1656,117.9475,118.1458,9599.0
2025-01-14 12:10:00,119.18,119.31,119.18,119.21,12773.0,118.1557,118.2846,118.1557,118.1854,12773.0
2025-01-14 12:15:00,119.26,119.4,119.17,119.19,7456.0,118.235,118.3738,118.1458,118.1656,7456.0
2025-01-14 12:20:00,119.13,119.17,119.08,119.15,26886.0,118.1061,118.1458,118.0566,118.126,26886.0
2025-01-14 12:25:00,119.15,119.37,119.15,119.29,6890.0,118.126,118.3441,118.126,118.2648,6890.0
2025-01-14 12:30:00,119.28,119.28,119.02,119.1,8665.0,118.2548,118.2548,117.9971,118.0764,8665.0
2025-01-14 12:35:00,119.11,119.25,119.03,119.25,5206.0,118.0863,118.2251,118.007,118.2251,5206.0
2025-01-14 12:40:00,119.22,119.38,119.19,119.38,2738.0,118.1954,118.354,118.1656,118.354,2738.0
2025-01-14 12:45:00,119.32,119.35,119.26,119.32,6636.0,118.2945,118.3242,118.235,118.2945,6636.0
2025-01-14 12:50:00,119.35,119.56,119.34,119.54,8322.0,118.3242,118.5324,118.3143,118.5126,8322.0
2025-01-14 12:55:00,119.53,119.69,119.52,119.64,12958.0,118.5027,118.6613,118.4928,118.6117,12958.0
2025-01-14 13:00:00,119.67,119.73,119.62,119.73,3091.0,118.6415,118.701,118.5919,118.701,3091.0
2025-01-14 13:05:00,119.76,119.77,119.7,119.72,13206.0,118.7307,118.7406,118.6712,118.6911,13206.0
2025-01-14 13:10:00,119.72,119.75,119.68,119.7,10697.0,118.6911,118.7208,118.6514,118.6712,10697.0
2025-01-14 13:15:00,119.7,119.97,119.67,119.89,13559.0,118.6712,118.9389,118.6415,118.8596,13559.0
2025-01-14 13:20:00,119.86,119.98,119.78,119.95,30163.0,118.8299,118.9488,118.7505,118.9191,30163.0
2025-01-14 13:25:00,119.97,120.11,119.96,119.98,5470.0,118.9389,119.0777,118.929,118.9488,5470.0
2025-01-14 13:30:00,119.96,120.18,119.96,120.18,3796.0,118.929,119.1471,118.929,119.1471,3796.0
2025-01-14 13:35:00,120.2,120.32,120.16,120.32,8021.0,119.1669,119.2859,119.1273,119.2859,8021.0
2025-01-14 13:40:00,120.31,120.36,120.27,120.3,11547.0,119.276,119.3256,119.2363,119.2661,11547.0
2025-01-14 13:45:00,120.3,120.4,120.29,120.35,5698.0,119.2661,119.3652,119.2562,119.3156,5698.0
2025-01-14 13:50:00,120.34,120.42,120.33,120.42,10739.0,119.3057,119.385,119.2958,119.385,10739.0
2025-01-14 13:55:00,120.46,120.47,120.37,120.39,9779.0,119.4247,119.4346,119.3355,119.3553,9779.0
2025-01-14 14:00:00,120.37,120.4,120.26,120.26,13762.0,119.3355,119.3652,119.2264,119.2264,13762.0
2025-01-14 14:05:00,120.26,120.34,120.25,120.26,4475.0,119.2264,119.3057,119.2165,119.2264,4475.0
2025-01-14 14:10:00,120.28,120.3,120.06,120.08,14274.0,119.2462,119.2661,119.0281,119.048,14274.0
2025-01-14 14:15:00,120.09,120.37,120.08,120.34,10243.0,119.0579,119.3355,119.048,119.3057,10243.0
2025-01-14 14:20:00,120.35,120.46,120.34,120.43,5312.0,119.3156,119.4247,119.3057,119.395,5312.0
2025-01-14 14:25:00,120.43,120.56,120.4,120.46,31232.0,119.395,119.5238,119.3652,119.4247,31232.0
2025-01-14 14:30:00,120.41,120.5,120.37,120.41,10450.0,119.3751,119.4644,119.3355,119.3751,10450.0
2025-01-14 14:35:00,120.4,120.5,120.37,120.5,5740.0,119.3652,119.4644,119.3355,119.4644,5740.0
2025-01-14 14:40:00,120.49,120.59,120.46,120.52,9967.0,119.4544,119.5536,119.4247,119.4842,9967.0
2025-01-14 14:45:00,120.51,120.57,120.49,120.51,7896.0,119.4743,119.5337,119.4544,119.4743,7896.0
2025-01-14 14:50:00,120.5,120.53,120.31,120.31,5160.0,119.4644,119.4941,119.276,119.276,5160.0
2025-01-14 14:55:00,120.32,120.37,120.01,120.08,5817.0,119.2859,119.3355,118.9786,119.048,5817.0
2025-01-14 15:00:00,120.05,120.11,119.81,119.89,7274.0,119.0182,119.0777,118.7803,118.8596,7274.0
2025-01-14 15:05:00,119.83,120.06,119.73,120.0,14489.0,118.8001,119.0281,118.701,118.9686,14489.0
2025-01-14 15:10:00,119.98,120.06,119.93,120.03,6674.0,118.9488,119.0281,118.8993,118.9984,6674.0
2025-01-14 15:15:00,120.06,120.19,120.03,120.18,5459.0,119.0281,119.157,118.9984,119.1471,5459.0
2025-01-14 15:20:00,120.19,120.35,120.11,120.28,6382.0,119.157,119.3156,119.0777,119.2462,6382.0
2025-01-14 15:25:00,120.31,120.31,120.18,120.23,8522.0,119.276,119.276,119.1471,119.1967,8522.0
2025-01-14 15:30:00,120.27,120.31,120.14,120.16,5264.0,119.2363,119.276,119.1074,119.1273,5264.0
2025-01-14 15:35:00,120.2,120.22,119.86,119.86,16518.0,119.1669,119.1868,118.8299,118.8299,16518.0
2025-01-14 15:40:00,119.85,119.87,119.72,119.83,20154.0,118.8199,118.8398,118.6911,118.8001,20154.0
2025-01-14 15:45:00,119.83,119.88,119.7,119.71,11586.0,118.8001,118.8497,118.6712,118.6811,11586.0
2025-01-14 15:50:00,119.74,119.89,119.72,119.78,31632.0,118.7109,118.8596,118.6911,118.7505,31632.0
2025-01-14 15:55:00,119.81,119.83,119.6,119.81,128004.0,118.7803,118.8001,118.5721,118.7803,128004.0
2025-01-15 09:30:00,122.07,122.5,121.38,121.49,58183.0,121.0209,121.4472,120.3368,120.4458,58183.0
2025-01-15 09:35:00,121.54,121.69,121.27,121.36,10708.0,120.4954,120.6441,120.2277,120.317,10708.0
2025-01-15 09:40:00,121.36,121.47,121.04,121.05,17621.0,120.317,120.426,119.9997,120.0096,17621.0
2025-01-15 09:45:00,121.09,121.31,121.0,121.17,21515.0,120.0493,120.2674,119.9601,120.1286,21515.0
2025-01-15 09:50:00,121.27,121.27,121.1,121.2,9173.0,120.2277,120.2277,120.0592,120.1583,9173.0
2025-01-15 09:55:00,121.2,121.7,121.11,121.54,10318.0,120.1583,120.654,120.0691,120.4954,10318.0
2025-01-15 10:00:00,121.5,121.5,121.18,121.23,12486.0,120.4558,120.4558,120.1385,120.1881,12486.0
2025-01-15 10:05:00,121.24,121.24,121.0,121.14,4918.0,120.198,120.198,119.9601,120.0989,4918.0
2025-01-15 10:10:00,121.14,121.26,121.06,121.06,4382.0,120.0989,120.2178,120.0195,120.0195,4382.0
2025-01-15 10:15:00,121.07,121.12,120.93,120.93,12060.0,120.0295,120.079,119.8907,119.8907,12060.0
2025-01-15 10:20:00,120.91,121.01,120.8,121.01,12582.0,119.8708,119.97,119.7618,119.97,12582.0
2025-01-15 10:25:00,121.0,121.05,120.78,120.88,30037.0,119.9601,120.0096,119.7419,119.8411,30037.0
2025-01-15 10:30:00,120.85,121.02,120.71,120.77,7554.0,119.8113,119.9799,119.6725,119.732,7554.0
2025-01-15 10:35:00,120.77,120.77,120.48,120.48,5796.0,119.732,119.732,119.4445,119.4445,5796.0
2025-01-15 10:40:00,120.49,120.77,120.46,120.64,8148.0,119.4544,119.732,119.4247,119.6031,8148.0
2025-01-15 10:45:00,120.62,120.77,120.62,120.63,7098.0,119.5833,119.732,119.5833,119.5932,7098.0
2025-01-15 10:50:00,120.58,120.66,120.51,120.61,5827.0,119.5437,119.623,119.4743,119.5734,5827.0
2025-01-15 10:55:00,120.61,120.79,120.49,120.5,13141.0,119.5734,119.7519,119.4544,119.4644,13141.0
2025-01-15 11:00:00,120.52,120.58,120.29,120.38,12895.0,119.4842,119.5437,119.2562,119.3454,12895.0
2025-01-15 11:05:00,120.38,120.44,120.24,120.33,11990.0,119.3454,119.4049,119.2066,119.2958,11990.0
2025-01-15 11:10:00,120.33,120.39,120.27,120.3,6634.0,119.2958,119.3553,119.2363,119.2661,6634.0
2025-01-15 11:15:00,120.33,120.33,120.04,120.09,35680.0,119.2958,119.2958,119.0083,119.0579,35680.0
2025-01-15 11:20:00,120.09,120.19,120.06,120.17,16476.0,119.0579,119.157,119.0281,119.1372,16476.0
2025-01-15 11:25:00,120.17,120.23,120.11,120.17,14365.0,119.1372,119.1967,119.0777,119.1372,14365.0
2025-01-15 11:30:00,120.14,120.2,120.0,120.16,11776.0,119.1074,119.1669,118.9686,119.1273,11776.0
2025-01-15 11:35:00,120.2,120.37,120.18,120.19,7062.0,119.1669,119.3355,119.1471,119.157,7062.0
2025-01-15 11:40:00,120.22,120.23,120.08,120.16,2348.0,119.1868,119.1967,119.048,119.1273,2348.0
2025-01-15 11:45:00,120.19,120.2,120.08,120.17,4993.0,119.157,119.1669,119.048,119.1372,4993.0
2025-01-15 11:50:00,120.16,120.18,120.1,120.18,2645.0,119.1273,119.1471,119.0678,119.1471,2645.0
2025-01-15 11:55:00,120.17,120.26,120.1,120.23,7054.0,119.1372,119.2264,119.0678,119.1967,7054.0
2025-01-15 12:00:00,120.26,120.34,120.19,120.33,4386.0,119.2264,119.3057,119.157,119.2958,4386.0
2025-01-15 12:05:00,120.34,120.49,120.33,120.35,5438.0,119.3057,119.4544,119.2958,119.3156,5438.0
2025-01-15 12:10:00,120.37,120.47,120.31,120.39,5121.0,119.3355,119.4346,119.276,119.3553,5121.0
2025-01-15 12:15:00,120.43,120.51,120.34,120.35,12172.0,119.395,119.4743,119.3057,119.3156,12172.0
2025-01-15 12:20:00,120.29,120.36,120.24,120.33,11799.0,119.2562,119.3256,119.2066,119.2958,11799.0
2025-01-15 12:25:00,120.31,120.43,120.3,120.43,5814.0,119.276,119.395,119.2661,119.395,5814.0
2025-01-15 12:30:00,120.41,120.43,120.34,120.42,4813.0,119.3751,119.395,119.3057,119.385,4813.0
2025-01-15 12:35:00,120.41,120.46,120.36,120.42,5802.0,119.3751,119.4247,119.3256,119.385,5802.0
2025-01-15 12:40:00,120.4,120.48,120.39,120.46,8169.0,119.3652,119.4445,119.3553,119.4247,8169.0
2025-01-15 12:45:00,120.43,120.46,120.38,120.41,2561.0,119.395,119.4247,119.3454,119.3751,2561.0
2025-01-15 12:50:00,120.41,120.41,120.28,120.39,8242.0,119.3751,119.3751,119.2462,119.3553,8242.0
2025-01-15 12:55:00,120.37,120.38,120.28,120.32,23234.0,119.3355,119.3454,119.2462,119.2859,23234.0
2025-01-15 13:00:00,120.36,120.49,120.33,120.44,3593.0,119.3256,119.4544,119.2958,119.4049,3593.0
2025-01-15 13:05:00,120.45,120.48,120.35,120.37,2497.0,119.4148,119.4445,119.3156,119.3355,2497.0
2025-01-15 13:10:00,120.35,120.4,120.3,120.4,4045.0,119.3156,119.3652,119.2661,119.3652,4045.0
2025-01-15 13:15:00,120.34,120.43,120.3,120.34,17452.0,119.3057,119.395,119.2661,119.3057,17452.0
2025-01-15 13:20:00,120.33,120.52,120.32,120.52,9341.0,119.2958,119.4842,119.2859,119.4842,9341.0
2025-01-15 13:25:00,120.52,120.56,120.37,120.52,11860.0,119.4842,119.5238,119.3355,119.4842,11860.0
2025-01-15 13:30:00,120.52,120.6,120.51,120.53,4564.0,119.4842,119.5635,119.4743,119.4941,4564.0
2025-01-15 13:35:00,120.53,120.55,120.43,120.54,3930.0,119.4941,119.5139,119.395,119.504,3930.0
2025-01-15 13:40:00,120.54,120.57,120.48,120.54,5306.0,119.504,119.5337,119.4445,119.504,5306.0
2025-01-15 13:45:00,120.55,120.56,120.5,120.53,5748.0,119.5139,119.5238,119.4644,119.4941,5748.0
2025-01-15 13:50:00,120.53,120.73,120.53,120.72,7414.0,119.4941,119.6924,119.4941,119.6825,7414.0
2025-01-15 13:55:00,120.72,120.74,120.67,120.67,9509.0,119.6825,119.7023,119.6329,119.6329,9509.0
2025-01-15 14:00:00,120.64,120.65,120.57,120.62,5270.0,119.6031,119.6131,119.5337,119.5833,5270.0
2025-01-15 14:05:00,120.59,120.66,120.55,120.55,7599.0,119.5536,119.623,119.5139,119.5139,7599.0
2025-01-15 14:10:00,120.55,120.58,120.46,120.55,29634.0,119.5139,119.5437,119.4247,119.5139,29634.0
2025-01-15 14:15:00,120.59,120.63,120.58,120.63,5115.0,119.5536,119.5932,119.5437,119.5932,5115.0
2025-01-15 14:20:00,120.65,120.74,120.63,120.73,10427.0,119.6131,119.7023,119.5932,119.6924,10427.0
2025-01-15 14:25:00,120.74,120.82,120.72,120.79,8231.0,119.7023,119.7816,119.6825,119.7519,8231.0
2025-01-15 14:30:00,120.8,120.98,120.78,120.96,19353.0,119.7618,119.9402,119.7419,119.9204,19353.0
2025-01-15 14:35:00,120.94,121.03,120.91,121.02,14699.0,119.9006,119.9898,119.8708,119.9799,14699.0
2025-01-15 14:40:00,121.04,121.08,120.95,120.97,14563.0,119.9997,120.0394,119.9105,119.9303,14563.0
2025-01-15 14:45:00,120.97,121.05,120.94,121.05,12079.0,119.9303,120.0096,119.9006,120.0096,12079.0
2025-01-15 14:50:00,121.06,121.08,120.98,121.07,16233.0,120.0195,120.0394,119.9402,120.0295,16233.0
2025-01-15 14:55:00,121.07,121.11,121.05,121.09,9566.0,120.0295,120.0691,120.0096,120.0493,9566.0
2025-01-15 15:00:00,121.09,121.22,121.09,121.21,12323.0,120.0493,120.1782,120.0493,120.1682,12323.0
2025-01-15 15:05:00,121.21,121.25,121.17,121.25,9332.0,120.1682,120.2079,120.1286,120.2079,9332.0
2025-01-15 15:10:00,121.26,121.37,121.24,121.31,22347.0,120.2178,120.3269,120.198,120.2674,22347.0
2025-01-15 15:15:00,121.29,121.32,121.21,121.23,13263.0,120.2476,120.2773,120.1682,120.1881,13263.0
2025-01-15 15:20:00,121.22,121.38,121.21,121.34,12595.0,120.1782,120.3368,120.1682,120.2971,12595.0
2025-01-15 15:25:00,121.36,121.4,121.24,121.27,15975.0,120.317,120.3566,120.198,120.2277,15975.0
2025-01-15 15:30:00,121.24,121.24,121.09,121.15,8969.0,120.198,120.198,120.0493,120.1088,8969.0
2025-01-15 15:35:00,121.09,121.11,120.97,121.05,10277.0,120.0493,120.0691,119.9303,120.0096,10277.0
2025-01-15 15:40:00,121.02,121.07,120.98,121.07,6658.0,119.9799,120.0295,119.9402,120.0295,6658.0
2025-01-15 15:45:00,121.08,121.13,120.99,121.03,15681.0,120.0394,120.0889,119.9501,119.9898,15681.0
2025-01-15 15:50:00,121.06,121.06,120.75,120.76,26815.0,120.0195,120.0195,119.7122,119.7221,26815.0
2025-01-15 15:55:00,120.76,120.86,120.67,120.73,114773.0,119.7221,119.8213,119.6329,119.6924,114773.0
2025-01-16 09:30:00,120.58,121.11,120.51,121.01,51104.0,119.5437,120.0691,119.4743,119.97,51104.0
2025-01-16 09:35:00,121.06,121.3,120.75,120.78,3986.0,120.0195,120.2575,119.7122,119.7419,3986.0
2025-01-16 09:40:00,120.83,120.9,120.7,120.9,7111.0,119.7915,119.8609,119.6626,119.8609,7111.0
2025-01-16 09:45:00,120.9,121.0,120.73,120.87,7007.0,119.8609,119.9601,119.6924,119.8312,7007.0
2025-01-16 09:50:00,120.87,121.07,120.86,120.99,46700.0,119.8312,120.0295,119.8213,119.9501,46700.0
2025-01-16 09:55:00,120.98,121.06,120.86,120.98,19397.0,119.9402,120.0195,119.8213,119.9402,19397.0
2025-01-16 10:00:00,120.92,120.98,120.76,120.95,13819.0,119.8807,119.9402,119.7221,119.9105,13819.0
2025-01-16 10:05:00,121.0,121.17,121.0,121.14,6308.0,119.9601,120.1286,119.9601,120.0989,6308.0
2025-01-16 10:10:00,121.17,121.24,121.11,121.12,13206.0,120.1286,120.198,120.0691,120.079,13206.0
2025-01-16 10:15:00,121.17,121.27,121.05,121.27,8892.0,120.1286,120.2277,120.0096,120.2277,8892.0
2025-01-16 10:20:00,121.3,121.49,121.26,121.48,10256.0,120.2575,120.4458,120.2178,120.4359,10256.0
2025-01-16 10:25:00,121.52,121.52,121.34,121.42,10381.0,120.4756,120.4756,120.2971,120.3764,10381.0
2025-01-16 10:30:00,121.47,121.5,121.21,121.45,10309.0,120.426,120.4558,120.1682,120.4062,10309.0
2025-01-16 10:35:00,121.45,121.56,121.33,121.54,10139.0,120.4062,120.5152,120.2872,120.4954,10139.0
2025-01-16 10:40:00,121.53,121.53,121.24,121.37,14494.0,120.4855,120.4855,120.198,120.3269,14494.0
2025-01-16 10:45:00,121.39,121.54,121.38,121.48,13447.0,120.3467,120.4954,120.3368,120.4359,13447.0
2025-01-16 10:50:00,121.51,121.51,121.41,121.47,8042.0,120.4657,120.4657,120.3665,120.426,8042.0
2025-01-16 10:55:00,121.5,121.67,121.49,121.64,8168.0,120.4558,120.6243,120.4458,120.5946,8168.0
2025-01-16 11:00:00,121.68,121.9,121.68,121.85,5883.0,120.6342,120.8523,120.6342,120.8027,5883.0
2025-01-16 11:05:00,121.85,121.99,121.8,121.92,12125.0,120.8027,120.9415,120.7532,120.8721,12125.0
2025-01-16 11:10:00,121.92,121.96,121.84,121.91,13049.0,120.8721,120.9118,120.7928,120.8622,13049.0
2025-01-16 11:15:00,121.92,121.93,121.69,121.72,15250.0,120.8721,120.8821,120.6441,120.6739,15250.0
2025-01-16 11:20:00,121.72,121.93,121.67,121.92,8722.0,120.6739,120.8821,120.6243,120.8721,8722.0
2025-01-16 11:25:00,121.89,122.11,121.85,122.03,9467.0,120.8424,121.0605,120.8027,120.9812,9467.0
2025-01-16 11:30:00,122.03,122.12,122.03,122.07,3457.0,120.9812,121.0704,120.9812,121.0209,3457.0
2025-01-16 11:35:00,122.04,122.15,121.95,121.97,8965.0,120.9911,121.1002,120.9019,120.9217,8965.0
2025-01-16 11:40:00,122.0,122.17,121.95,122.17,17143.0,120.9515,121.12,120.9019,121.12,17143.0
2025-01-16 11:45:00,122.22,122.28,122.18,122.26,5852.0,121.1696,121.2291,121.1299,121.2092,5852.0
2025-01-16 11:50:00,122.33,122.41,122.28,122.41,6079.0,121.2786,121.3579,121.2291,121.3579,6079.0
2025-01-16 11:55:00,122.41,122.56,122.37,122.56,15311.0,121.3579,121.5066,121.3183,121.5066,15311.0
2025-01-16 12:00:00,122.57,122.64,122.44,122.44,16305.0,121.5166,121.586,121.3877,121.3877,16305.0
2025-01-16 12:05:00,122.47,122.62,122.31,122.59,62696.0,121.4174,121.5661,121.2588,121.5364,62696.0
2025-01-16 12:10:00,122.57,122.58,122.45,122.53,29310.0,121.5166,121.5265,121.3976,121.4769,29310.0
2025-01-16 12:15:00,122.53,122.58,122.45,122.49,8117.0,121.4769,121.5265,121.3976,121.4372,8117.0
2025-01-16 12:20:00,122.52,122.52,122.44,122.49,4416.0,121.467,121.467,121.3877,121.4372,4416.0
2025-01-16 12:25:00,122.5,122.62,122.49,122.57,14985.0,121.4472,121.5661,121.4372,121.5166,14985.0
2025-01-16 12:30:00,122.56,122.58,122.45,122.45,15977.0,121.5066,121.5265,121.3976,121.3976,15977.0
2025-01-16 12:35:00,122.48,122.48,122.4,122.42,14649.0,121.4273,121.4273,121.348,121.3678,14649.0
2025-01-16 12:40:00,122.42,122.45,122.33,122.39,14981.0,121.3678,121.3976,121.2786,121.3381,14981.0
2025-01-16 12:45:00,122.4,122.5,122.28,122.36,14345.0,121.348,121.4472,121.2291,121.3084,14345.0
2025-01-16 12:50:00,122.37,122.45,122.35,122.45,4638.0,121.3183,121.3976,121.2985,121.3976,4638.0
2025-01-16 12:55:00,122.45,122.61,122.45,122.59,6001.0,121.3976,121.5562,121.3976,121.5364,6001.0
2025-01-16 13:00:00,122.56,122.63,122.51,122.62,21104.0,121.5066,121.576,121.4571,121.5661,21104.0
2025-01-16 13:05:00,122.64,122.71,122.63,122.68,4857.0,121.586,121.6554,121.576,121.6256,4857.0
2025-01-16 13:10:00,122.71,122.72,122.62,122.63,9191.0,121.6554,121.6653,121.5661,121.576,9191.0
2025-01-16 13:15:00,122.62,122.64,122.56,122.62,12277.0,121.5661,121.586,121.5066,121.5661,12277.0
2025-01-16 13:20:00,122.62,122.8,122.61,122.75,8001.0,121.5661,121.7446,121.5562,121.695,8001.0
2025-01-16 13:25:00,122.74,122.77,122.72,122.72,9501.0,121.6851,121.7148,121.6653,121.6653,9501.0
2025-01-16 13:30:00,122.7,122.73,122.62,122.67,10212.0,121.6454,121.6752,121.5661,121.6157,10212.0
2025-01-16 13:35:00,122.68,122.73,122.64,122.73,9058.0,121.6256,121.6752,121.586,121.6752,9058.0
2025-01-16 13:40:00,122.72,122.78,122.67,122.76,5895.0,121.6653,121.7248,121.6157,121.7049,5895.0
2025-01-16 13:45:00,122.74,122.74,122.6,122.67,10211.0,121.6851,121.6851,121.5463,121.6157,10211.0
2025-01-16 13:50:00,122.65,122.73,122.6,122.72,12334.0,121.5959,121.6752,121.5463,121.6653,12334.0
2025-01-16 13:55:00,122.7,122.71,122.44,122.48,12209.0,121.6454,121.6554,121.3877,121.4273,12209.0
2025-01-16 14:00:00,122.48,122.69,122.41,122.66,9966.0,121.4273,121.6355,121.3579,121.6058,9966.0
2025-01-16 14:05:00,122.66,122.74,122.66,122.73,10325.0,121.6058,121.6851,121.6058,121.6752,10325.0
2025-01-16 14:10:00,122.73,122.77,122.66,122.67,10373.0,121.6752,121.7148,121.6058,121.6157,10373.0
2025-01-16 14:15:00,122.68,122.72,122.67,122.7,11869.0,121.6256,121.6653,121.6157,121.6454,11869.0
2025-01-16 14:20:00,122.71,122.73,122.55,122.56,8686.0,121.6554,121.6752,121.4967,121.5066,8686.0
2025-01-16 14:25:00,122.58,122.77,122.57,122.73,15114.0,121.5265,121.7148,121.5166,121.6752,15114.0
2025-01-16 14:30:00,122.74,122.74,122.7,122.74,9666.0,121.6851,121.6851,121.6454,121.6851,9666.0
2025-01-16 14:35:00,122.73,122.78,122.71,122.78,6600.0,121.6752,121.7248,121.6554,121.7248,6600.0
2025-01-16 14:40:00,122.79,122.79,122.73,122.77,13735.0,121.7347,121.7347,121.6752,121.7148,13735.0
2025-01-16 14:45:00,122.79,122.85,122.76,122.78,16211.0,121.7347,121.7942,121.7049,121.7248,16211.0
2025-01-16 14:50:00,122.79,122.92,122.79,122.89,14796.0,121.7347,121.8636,121.7347,121.8338,14796.0
2025-01-16 14:55:00,122.89,122.95,122.85,122.88,30094.0,121.8338,121.8933,121.7942,121.8239,30094.0
2025-01-16 15:00:00,122.86,122.86,122.73,122.8,17019.0,121.8041,121.8041,121.6752,121.7446,17019.0
2025-01-16 15:05:00,122.8,122.87,122.77,122.84,62765.0,121.7446,121.814,121.7148,121.7842,62765.0
2025-01-16 15:10:00,122.8,122.85,122.77,122.83,19228.0,121.7446,121.7942,121.7148,121.7743,19228.0
2025-01-16 15:15:00,122.83,122.9,122.79,122.9,26823.0,121.7743,121.8437,121.7347,121.8437,26823.0
2025-01-16 15:20:00,122.87,122.97,122.8,122.89,37107.0,121.814,121.9131,121.7446,121.8338,37107.0
2025-01-16 15:25:00,122.9,122.91,122.82,122.87,36061.0,121.8437,121.8536,121.7644,121.814,36061.0
2025-01-16 15:30:00,122.88,123.12,122.88,123.11,131791.0,121.8239,122.0618,121.8239,122.0519,131791.0
2025-01-16 15:35:00,123.11,123.19,123.06,123.17,23474.0,122.0519,122.1312,122.0023,122.1114,23474.0
2025-01-16 15:40:00,123.17,123.36,123.15,123.36,25244.0,122.1114,122.2998,122.0916,122.2998,25244.0
2025-01-16 15:45:00,123.37,123.39,123.26,123.39,26057.0,122.3097,122.3295,122.2006,122.3295,26057.0
2025-01-16 15:50:00,123.39,123.5,123.27,123.29,34509.0,122.3295,122.4386,122.2105,122.2304,34509.0
2025-01-16 15:55:00,123.29,123.33,123.26,123.26,193906.0,122.2304,122.27,122.2006,122.2006,193906.0
2025-01-17 09:30:00,124.6,124.6,123.7,123.94,399048.0,123.5291,123.5291,122.6368,122.8748,399048.0
2025-01-17 09:35:00,123.88,124.23,123.71,124.14,45463.0,122.8153,123.1623,122.6468,123.0731,45463.0
2025-01-17 09:40:00,124.14,124.39,123.95,123.98,9539.0,123.0731,123.3209,122.8847,122.9144,9539.0
2025-01-17 09:45:00,124.09,124.22,123.98,124.22,16903.0,123.0235,123.1524,122.9144,123.1524,16903.0
2025-01-17 09:50:00,124.22,124.33,124.12,124.3,133575.0,123.1524,123.2614,123.0532,123.2317,133575.0
2025-01-17 09:55:00,124.3,124.4,124.1,124.2,94664.0,123.2317,123.3308,123.0334,123.1326,94664.0
2025-01-17 10:00:00,124.2,124.41,124.16,124.33,211265.0,123.1326,123.3407,123.0929,123.2614,211265.0
2025-01-17 10:05:00,124.33,124.33,123.79,123.95,101865.0,123.2614,123.2614,122.7261,122.8847,101865.0
2025-01-17 10:10:00,123.95,124.16,123.95,124.0,29652.0,122.8847,123.0929,122.8847,122.9343,29652.0
2025-01-17 10:15:00,124.0,124.05,123.78,124.0,61545.0,122.9343,122.9838,122.7162,122.9343,61545.0
2025-01-17 10:20:00,124.02,124.35,124.02,124.24,133094.0,122.9541,123.2813,122.9541,123.1722,133094.0
2025-01-17 10:25:00,124.27,124.36,124.2,124.3,31415.0,123.2019,123.2912,123.1326,123.2317,31415.0
2025-01-17 10:30:00,124.32,124.34,124.18,124.18,29539.0,123.2515,123.2713,123.1127,123.1127,29539.0
2025-01-17 10:35:00,124.2,124.26,124.15,124.2,25278.0,123.1326,123.192,123.083,123.1326,25278.0
2025-01-17 10:40:00,124.2,124.29,124.2,124.28,9008.0,123.1326,123.2218,123.1326,123.2119,9008.0
2025-01-17 10:45:00,124.27,124.52,124.27,124.52,18966.0,123.2019,123.4498,123.2019,123.4498,18966.0
2025-01-17 10:50:00,124.55,124.93,124.52,124.78,22155.0,123.4795,123.8563,123.4498,123.7076,22155.0
2025-01-17 10:55:00,124.81,125.0,124.66,124.75,35497.0,123.7373,123.9257,123.5886,123.6778,35497.0
2025-01-17 11:00:00,124.77,124.77,124.39,124.49,19607.0,123.6977,123.6977,123.3209,123.4201,19607.0
2025-01-17 11:05:00,124.48,124.54,124.41,124.52,19504.0,123.4101,123.4696,123.3407,123.4498,19504.0
2025-01-17 11:10:00,124.53,124.58,124.39,124.56,15396.0,123.4597,123.5093,123.3209,123.4895,15396.0
2025-01-17 11:15:00,124.57,124.72,124.57,124.64,16419.0,123.4994,123.6481,123.4994,123.5688,16419.0
2025-01-17 11:20:00,124.65,124.74,124.63,124.68,15192.0,123.5787,123.6679,123.5589,123.6084,15192.0
2025-01-17 11:25:00,124.68,124.84,124.66,124.7,24127.0,123.6084,123.7671,123.5886,123.6283,24127.0
2025-01-17 11:30:00,124.72,125.05,124.68,124.95,20133.0,123.6481,123.9752,123.6084,123.8761,20133.0
2025-01-17 11:35:00,124.97,125.09,124.95,125.04,23517.0,123.8959,124.0149,123.8761,123.9653,23517.0
2025-01-17 11:40:00,125.06,125.19,125.04,125.18,14442.0,123.9852,124.114,123.9653,124.1041,14442.0
2025-01-17 11:45:00,125.17,125.34,125.1,125.32,21747.0,124.0942,124.2628,124.0248,124.2429,21747.0
2025-01-17 11:50:00,125.33,125.33,124.99,125.01,21381.0,124.2528,124.2528,123.9158,123.9356,21381.0
2025-01-17 11:55:00,125.01,125.31,124.98,125.29,47640.0,123.9356,124.233,123.9058,124.2132,47640.0
2025-01-17 12:00:00,125.31,125.41,125.19,125.26,91064.0,124.233,124.3322,124.114,124.1834,91064.0
2025-01-17 12:05:00,125.29,125.29,125.08,125.16,30070.0,124.2132,124.2132,124.005,124.0843,30070.0
2025-01-17 12:10:00,125.18,125.28,125.08,125.23,61886.0,124.1041,124.2033,124.005,124.1537,61886.0
2025-01-17 12:15:00,125.27,125.28,125.2,125.25,29887.0,124.1934,124.2033,124.124,124.1735,29887.0
2025-01-17 12:20:00,125.25,125.26,125.04,125.09,24236.0,124.1735,124.1834,123.9653,124.0149,24236.0
2025-01-17 12:25:00,125.1,125.18,125.0,125.01,34887.0,124.0248,124.1041,123.9257,123.9356,34887.0
2025-01-17 12:30:00,125.02,125.02,124.95,124.95,12903.0,123.9455,123.9455,123.8761,123.8761,12903.0
2025-01-17 12:35:00,124.94,124.98,124.84,124.95,17063.0,123.8662,123.9058,123.7671,123.8761,17063.0
2025-01-17 12:40:00,124.96,124.96,124.79,124.79,8101.0,123.886,123.886,123.7175,123.7175,8101.0
2025-01-17 12:45:00,124.81,124.96,124.81,124.93,23779.0,123.7373,123.886,123.7373,123.8563,23779.0
2025-01-17 12:50:00,124.94,124.99,124.78,124.8,31779.0,123.8662,123.9158,123.7076,123.7274,31779.0
2025-01-17 12:55:00,124.81,124.81,124.61,124.62,17292.0,123.7373,123.7373,123.539,123.5489,17292.0
2025-01-17 13:00:00,124.64,124.64,124.42,124.43,16918.0,123.5688,123.5688,123.3507,123.3606,16918.0
2025-01-17 13:05:00,124.41,124.65,124.39,124.61,18725.0,123.3407,123.5787,123.3209,123.539,18725.0
2025-01-17 13:10:00,124.62,124.79,124.6,124.65,19657.0,123.5489,123.7175,123.5291,123.5787,19657.0
2025-01-17 13:15:00,124.67,124.72,124.65,124.69,7429.0,123.5985,123.6481,123.5787,123.6183,7429.0
2025-01-17 13:20:00,124.71,124.82,124.69,124.72,10940.0,123.6382,123.7472,123.6183,123.6481,10940.0
2025-01-17 13:25:00,124.73,124.83,124.72,124.77,9797.0,123.658,123.7571,123.6481,123.6977,9797.0
2025-01-17 13:30:00,124.77,124.82,124.63,124.63,6951.0,123.6977,123.7472,123.5589,123.5589,6951.0
2025-01-17 13:35:00,124.59,124.71,124.58,124.61,8154.0,123.5192,123.6382,123.5093,123.539,8154.0
2025-01-17 13:40:00,124.61,124.62,124.46,124.55,12758.0,123.539,123.5489,123.3903,123.4795,12758.0
2025-01-17 13:45:00,124.55,124.67,124.54,124.61,12045.0,123.4795,123.5985,123.4696,123.539,12045.0
2025-01-17 13:50:00,124.62,124.62,124.49,124.54,4895.0,123.5489,123.5489,123.4201,123.4696,4895.0
2025-01-17 13:55:00,124.52,124.53,124.48,124.51,6896.0,123.4498,123.4597,123.4101,123.4399,6896.0
2025-01-17 14:00:00,124.51,124.57,124.51,124.52,7708.0,123.4399,123.4994,123.4399,123.4498,7708.0
2025-01-17 14:05:00,124.53,124.62,124.5,124.61,9312.0,123.4597,123.5489,123.43,123.539,9312.0
2025-01-17 14:10:00,124.6,124.62,124.55,124.57,7803.0,123.5291,123.5489,123.4795,123.4994,7803.0
2025-01-17 14:15:00,124.56,124.58,124.52,124.52,8050.0,123.4895,123.5093,123.4498,123.4498,8050.0
2025-01-17 14:20:00,124.53,124.57,124.51,124.51,6618.0,123.4597,123.4994,123.4399,123.4399,6618.0
2025-01-17 14:25:00,124.51,124.61,124.44,124.45,7960.0,123.4399,123.539,123.3705,123.3804,7960.0
2025-01-17 14:30:00,124.47,124.47,124.36,124.39,8322.0,123.4002,123.4002,123.2912,123.3209,8322.0
2025-01-17 14:35:00,124.4,124.43,124.34,124.36,9111.0,123.3308,123.3606,123.2713,123.2912,9111.0
2025-01-17 14:40:00,124.34,124.36,124.19,124.23,8804.0,123.2713,123.2912,123.1226,123.1623,8804.0
2025-01-17 14:45:00,124.24,124.29,124.23,124.27,8137.0,123.1722,123.2218,123.1623,123.2019,8137.0
2025-01-17 14:50:00,124.27,124.29,124.25,124.27,9784.0,123.2019,123.2218,123.1821,123.2019,9784.0
2025-01-17 14:55:00,124.27,124.37,124.25,124.36,16236.0,123.2019,123.3011,123.1821,123.2912,16236.0
2025-01-17 15:00:00,124.33,124.33,124.2,124.22,43752.0,123.2614,123.2614,123.1326,123.1524,43752.0
2025-01-17 15:05:00,124.21,124.37,124.2,124.37,17207.0,123.1425,123.3011,123.1326,123.3011,17207.0
2025-01-17 15:10:00,124.37,124.4,124.3,124.33,7694.0,123.3011,123.3308,123.2317,123.2614,7694.0
2025-01-17 15:15:00,124.35,124.41,124.31,124.39,12956.0,123.2813,123.3407,123.2416,123.3209,12956.0
2025-01-17 15:20:00,124.4,124.5,124.39,124.42,23497.0,123.3308,123.43,123.3209,123.3507,23497.0
2025-01-17 15:25:00,124.41,124.48,124.34,124.44,16931.0,123.3407,123.4101,123.2713,123.3705,16931.0
2025-01-17 15:30:00,124.44,124.5,124.41,124.48,28115.0,123.3705,123.43,123.3407,123.4101,28115.0
2025-01-17 15:35:00,124.48,124.48,124.32,124.36,20117.0,123.4101,123.4101,123.2515,123.2912,20117.0
2025-01-17 15:40:00,124.36,124.4,124.28,124.38,27262.0,123.2912,123.3308,123.2119,123.311,27262.0
2025-01-17 15:45:00,124.39,124.51,124.26,124.3,37576.0,123.3209,123.4399,123.192,123.2317,37576.0
2025-01-17 15:50:00,124.3,124.43,124.18,124.38,39459.0,123.2317,123.3606,123.1127,123.311,39459.0
2025-01-17 15:55:00,124.35,124.69,124.24,124.52,163958.0,123.2813,123.6183,123.1722,123.4498,163958.0
2025-01-21 09:30:00,126.23,126.79,125.62,126.53,93618.0,125.1451,125.7003,124.5403,125.4425,93618.0
2025-01-21 09:35:00,126.53,126.63,126.0,126.52,24121.0,125.4425,125.5417,124.9171,125.4326,24121.0
2025-01-21 09:40:00,126.56,127.26,126.55,127.1,19962.0,125.4723,126.1663,125.4624,126.0076,19962.0
2025-01-21 09:45:00,127.14,127.34,126.95,126.97,10563.0,126.0473,126.2456,125.8589,125.8787,10563.0
2025-01-21 09:50:00,127.04,127.26,126.95,127.03,37331.0,125.9481,126.1663,125.8589,125.9382,37331.0
2025-01-21 09:55:00,127.07,127.39,126.92,127.39,18592.0,125.9779,126.2951,125.8292,126.2951,18592.0
2025-01-21 10:00:00,127.39,127.48,127.2,127.29,22401.0,126.2951,126.3844,126.1068,126.196,22401.0
2025-01-21 10:05:00,127.32,127.88,127.29,127.75,32655.0,126.2257,126.7809,126.196,126.652,32655.0
2025-01-21 10:10:00,127.78,127.79,127.31,127.46,13804.0,126.6818,126.6917,126.2158,126.3645,13804.0
2025-01-21 10:15:00,127.46,127.68,127.4,127.59,22699.0,126.3645,126.5826,126.305,126.4934,22699.0
2025-01-21 10:20:00,127.58,127.78,127.5,127.63,22505.0,126.4835,126.6818,126.4042,126.5331,22505.0
2025-01-21 10:25:00,127.7,128.0,127.69,127.9,26859.0,126.6025,126.8999,126.5926,126.8008,26859.0
2025-01-21 10:30:00,127.87,128.01,127.78,127.86,12935.0,126.771,126.9098,126.6818,126.7611,12935.0
2025-01-21 10:35:00,127.82,128.13,127.77,128.05,31561.0,126.7214,127.0288,126.6719,126.9495,31561.0
2025-01-21 10:40:00,128.05,128.25,127.96,128.17,14303.0,126.9495,127.1477,126.8602,127.0684,14303.0
2025-01-21 10:45:00,128.19,128.36,128.17,128.25,22691.0,127.0883,127.2568,127.0684,127.1477,22691.0
2025-01-21 10:50:00,128.32,128.32,128.01,128.27,43003.0,127.2171,127.2171,126.9098,127.1676,43003.0
2025-01-21 10:55:00,128.27,128.3,128.05,128.16,16770.0,127.1676,127.1973,126.9495,127.0585,16770.0
2025-01-21 11:00:00,128.11,128.17,127.8,127.96,10930.0,127.0089,127.0684,126.7016,126.8602,10930.0
2025-01-21 11:05:00,127.97,128.38,127.97,128.38,34641.0,126.8701,127.2766,126.8701,127.2766,34641.0
2025-01-21 11:10:00,128.37,128.54,128.18,128.25,26671.0,127.2667,127.4353,127.0783,127.1477,26671.0
2025-01-21 11:15:00,128.23,128.3,128.14,128.19,8606.0,127.1279,127.1973,127.0387,127.0883,8606.0
2025-01-21 11:20:00,128.19,128.29,128.14,128.25,14004.0,127.0883,127.1874,127.0387,127.1477,14004.0
2025-01-21 11:25:00,128.28,128.35,128.23,128.25,7132.0,127.1775,127.2469,127.1279,127.1477,7132.0
2025-01-21 11:30:00,128.24,128.36,128.24,128.26,10955.0,127.1378,127.2568,127.1378,127.1577,10955.0
2025-01-21 11:35:00,128.24,128.3,128.06,128.17,20830.0,127.1378,127.1973,126.9594,127.0684,20830.0
2025-01-21 11:40:00,128.17,128.33,128.1,128.3,13356.0,127.0684,127.2271,126.999,127.1973,13356.0
2025-01-21 11:45:00,128.28,128.35,128.19,128.28,22424.0,127.1775,127.2469,127.0883,127.1775,22424.0
2025-01-21 11:50:00,128.28,128.46,128.27,128.44,11372.0,127.1775,127.3559,127.1676,127.3361,11372.0
2025-01-21 11:55:00,128.44,128.54,128.38,128.54,9715.0,127.3361,127.4353,127.2766,127.4353,9715.0
2025-01-21 12:00:00,128.54,128.69,128.49,128.59,16347.0,127.4353,127.584,127.3857,127.4848,16347.0
2025-01-21 12:05:00,128.61,128.8,128.6,128.74,15644.0,127.5046,127.693,127.4947,127.6335,15644.0
2025-01-21 12:10:00,128.74,128.79,128.61,128.73,15459.0,127.6335,127.6831,127.5046,127.6236,15459.0
2025-01-21 12:15:00,128.74,128.74,128.61,128.7,19993.0,127.6335,127.6335,127.5046,127.5939,19993.0
2025-01-21 12:20:00,128.72,128.87,128.7,128.84,17372.0,127.6137,127.7624,127.5939,127.7327,17372.0
2025-01-21 12:25:00,128.81,128.91,128.76,128.76,18585.0,127.7029,127.8021,127.6534,127.6534,18585.0
2025-01-21 12:30:00,128.78,128.91,128.77,128.89,12462.0,127.6732,127.8021,127.6633,127.7822,12462.0
2025-01-21 12:35:00,128.89,128.92,128.72,128.74,28974.0,127.7822,127.812,127.6137,127.6335,28974.0
2025-01-21 12:40:00,128.75,128.87,128.15,128.23,40853.0,127.6434,127.7624,127.0486,127.1279,40853.0
2025-01-21 12:45:00,128.19,128.24,128.06,128.24,13590.0,127.0883,127.1378,126.9594,127.1378,13590.0
2025-01-21 12:50:00,128.23,128.44,128.21,128.43,22796.0,127.1279,127.3361,127.1081,127.3262,22796.0
2025-01-21 12:55:00,128.43,128.55,128.34,128.55,37197.0,127.3262,127.4452,127.237,127.4452,37197.0
2025-01-21 13:00:00,128.53,128.53,128.38,128.5,8702.0,127.4253,127.4253,127.2766,127.3956,8702.0
2025-01-21 13:05:00,128.48,128.52,128.37,128.49,9582.0,127.3758,127.4154,127.2667,127.3857,9582.0
2025-01-21 13:10:00,128.51,128.52,128.29,128.31,10313.0,127.4055,127.4154,127.1874,127.2072,10313.0
2025-01-21 13:15:00,128.33,128.4,128.3,128.38,9510.0,127.2271,127.2965,127.1973,127.2766,9510.0
2025-01-21 13:20:00,128.41,128.53,128.37,128.51,6769.0,127.3064,127.4253,127.2667,127.4055,6769.0
2025-01-21 13:25:00,128.53,128.56,128.46,128.47,11684.0,127.4253,127.4551,127.3559,127.3659,11684.0
2025-01-21 13:30:00,128.47,128.51,128.45,128.49,8935.0,127.3659,127.4055,127.346,127.3857,8935.0
2025-01-21 13:35:00,128.5,128.59,128.31,128.37,13728.0,127.3956,127.4848,127.2072,127.2667,13728.0
2025-01-21 13:40:00,128.32,128.34,128.23,128.34,22718.0,127.2171,127.237,127.1279,127.237,22718.0
2025-01-21 13:45:00,128.34,128.35,128.15,128.21,7784.0,127.237,127.2469,127.0486,127.1081,7784.0
2025-01-21 13:50:00,128.21,128.28,128.21,128.26,12803.0,127.1081,127.1775,127.1081,127.1577,12803.0
2025-01-21 13:55:00,128.26,128.31,128.2,128.24,10154.0,127.1577,127.2072,127.0982,127.1378,10154.0
2025-01-21 14:00:00,128.25,128.25,128.14,128.22,7854.0,127.1477,127.1477,127.0387,127.118,7854.0
2025-01-21 14:05:00,128.22,128.36,128.22,128.36,7171.0,127.118,127.2568,127.118,127.2568,7171.0
2025-01-21 14:10:00,128.39,128.49,128.39,128.48,9307.0,127.2865,127.3857,127.2865,127.3758,9307.0
2025-01-21 14:15:00,128.46,128.48,128.28,128.28,6273.0,127.3559,127.3758,127.1775,127.1775,6273.0
2025-01-21 14:20:00,128.3,128.35,128.2,128.35,13084.0,127.1973,127.2469,127.0982,127.2469,13084.0
2025-01-21 14:25:00,128.35,128.43,128.32,128.34,14565.0,127.2469,127.3262,127.2171,127.237,14565.0
2025-01-21 14:30:00,128.34,128.38,128.28,128.3,10697.0,127.237,127.2766,127.1775,127.1973,10697.0
2025-01-21 14:35:00,128.3,128.45,128.3,128.45,9930.0,127.1973,127.346,127.1973,127.346,9930.0
2025-01-21 14:40:00,128.42,128.51,128.42,128.43,10884.0,127.3163,127.4055,127.3163,127.3262,10884.0
2025-01-21 14:45:00,128.45,128.45,128.32,128.35,10414.0,127.346,127.346,127.2171,127.2469,10414.0
2025-01-21 14:50:00,128.36,128.38,128.29,128.37,12070.0,127.2568,127.2766,127.1874,127.2667,12070.0
2025-01-21 14:55:00,128.38,128.58,128.38,128.55,18249.0,127.2766,127.4749,127.2766,127.4452,18249.0
2025-01-21 15:00:00,128.53,128.57,128.47,128.52,16634.0,127.4253,127.465,127.3659,127.4154,16634.0
2025-01-21 15:05:00,128.54,128.71,128.52,128.61,128320.0,127.4353,127.6038,127.4154,127.5046,128320.0
2025-01-21 15:10:00,128.61,128.88,128.49,128.84,114028.0,127.5046,127.7723,127.3857,127.7327,114028.0
2025-01-21 15:15:00,128.82,129.09,128.55,128.78,453589.0,127.7128,127.9805,127.4452,127.6732,453589.0
2025-01-21 15:20:00,128.75,128.84,128.63,128.78,54528.0,127.6434,127.7327,127.5245,127.6732,54528.0
2025-01-21 15:25:00,128.78,128.92,128.7,128.9,31266.0,127.6732,127.812,127.5939,127.7922,31266.0
2025-01-21 15:30:00,128.89,129.24,128.86,129.16,107145.0,127.7822,128.1292,127.7525,128.0499,107145.0
2025-01-21 15:35:00,129.16,129.5,129.06,129.39,78170.0,128.0499,128.387,127.9508,128.2779,78170.0
2025-01-21 15:40:00,129.39,129.5,129.03,129.23,423299.0,128.2779,128.387,127.921,128.1193,423299.0
2025-01-21 15:45:00,129.2,129.22,128.96,129.11,33163.0,128.0896,128.1094,127.8516,128.0004,33163.0
2025-01-21 15:50:00,129.1,129.4,128.99,129.33,66363.0,127.9904,128.2879,127.8814,128.2185,66363.0
2025-01-21 15:55:00,129.34,129.6,129.3,129.48,194036.0,128.2284,128.4861,128.1887,128.3672,194036.0
2025-01-22 09:30:00,131.2,131.63,130.27,131.11,146405.0,130.0724,130.4987,129.1504,129.9832,146405.0
2025-01-22 09:35:00,131.06,131.34,130.68,130.8,42747.0,129.9336,130.2112,129.5569,129.6758,42747.0
2025-01-22 09:40:00,130.88,130.95,129.92,129.99,27037.0,129.7551,129.8245,128.8034,128.8728,27037.0
2025-01-22 09:45:00,129.95,130.4,129.94,130.29,36877.0,128.8331,129.2793,128.8232,129.1702,36877.0
2025-01-22 09:50:00,130.28,130.28,130.0,130.16,33637.0,129.1603,129.1603,128.8827,129.0413,33637.0
2025-01-22 09:55:00,130.16,130.46,130.11,130.46,33248.0,129.0413,129.3387,128.9918,129.3387,33248.0
2025-01-22 10:00:00,130.44,130.53,130.25,130.46,11023.0,129.3189,129.4081,129.1306,129.3387,11023.0
2025-01-22 10:05:00,130.5,130.69,130.43,130.43,9795.0,129.3784,129.5668,129.309,129.309,9795.0
2025-01-22 10:10:00,130.43,130.5,130.27,130.38,14786.0,129.309,129.3784,129.1504,129.2594,14786.0
2025-01-22 10:15:00,130.32,130.57,130.28,130.33,8547.0,129.2,129.4478,129.1603,129.2099,8547.0
2025-01-22 10:20:00,130.3,130.41,130.27,130.35,24010.0,129.1801,129.2892,129.1504,129.2297,24010.0
2025-01-22 10:25:00,130.33,130.39,130.25,130.31,11625.0,129.2099,129.2694,129.1306,129.19,11625.0
2025-01-22 10:30:00,130.32,130.35,130.08,130.13,25338.0,129.2,129.2297,128.962,129.0116,25338.0
2025-01-22 10:35:00,130.13,130.25,130.09,130.18,10805.0,129.0116,129.1306,128.9719,129.0612,10805.0
2025-01-22 10:40:00,130.18,130.18,130.07,130.18,14125.0,129.0612,129.0612,128.9521,129.0612,14125.0
2025-01-22 10:45:00,130.19,130.47,130.17,130.47,14217.0,129.0711,129.3487,129.0512,129.3487,14217.0
2025-01-22 10:50:00,130.47,130.58,130.42,130.57,10788.0,129.3487,129.4577,129.2991,129.4478,10788.0
2025-01-22 10:55:00,130.56,130.58,130.46,130.52,26875.0,129.4379,129.4577,129.3387,129.3982,26875.0
2025-01-22 11:00:00,130.5,130.6,130.47,130.59,13008.0,129.3784,129.4775,129.3487,129.4676,13008.0
2025-01-22 11:05:00,130.58,130.74,130.57,130.65,13319.0,129.4577,129.6163,129.4478,129.5271,13319.0
2025-01-22 11:10:00,130.67,130.76,130.6,130.71,16883.0,129.5469,129.6362,129.4775,129.5866,16883.0
2025-01-22 11:15:00,130.68,130.7,130.47,130.62,13630.0,129.5569,129.5767,129.3487,129.4974,13630.0
2025-01-22 11:20:00,130.52,130.52,130.24,130.32,13057.0,129.3982,129.3982,129.1206,129.2,13057.0
2025-01-22 11:25:00,130.3,130.41,130.28,130.31,5668.0,129.1801,129.2892,129.1603,129.19,5668.0
2025-01-22 11:30:00,130.28,130.36,130.16,130.3,9942.0,129.1603,129.2396,129.0413,129.1801,9942.0
2025-01-22 11:35:00,130.3,130.4,130.25,130.36,5015.0,129.1801,129.2793,129.1306,129.2396,5015.0
2025-01-22 11:40:00,130.35,130.35,130.25,130.35,8427.0,129.2297,129.2297,129.1306,129.2297,8427.0
2025-01-22 11:45:00,130.3,130.58,130.27,130.51,23529.0,129.1801,129.4577,129.1504,129.3883,23529.0
2025-01-22 11:50:00,130.49,130.68,130.49,130.62,6161.0,129.3685,129.5569,129.3685,129.4974,6161.0
2025-01-22 11:55:00,130.59,130.61,130.33,130.33,14154.0,129.4676,129.4875,129.2099,129.2099,14154.0
2025-01-22 12:00:00,130.38,130.47,130.33,130.4,6773.0,129.2594,129.3487,129.2099,129.2793,6773.0
2025-01-22 12:05:00,130.41,130.46,130.4,130.41,3414.0,129.2892,129.3387,129.2793,129.2892,3414.0
2025-01-22 12:10:00,130.4,130.43,130.27,130.28,8863.0,129.2793,129.309,129.1504,129.1603,8863.0
2025-01-22 12:15:00,130.29,130.44,130.29,130.43,5829.0,129.1702,129.3189,129.1702,129.309,5829.0
2025-01-22 12:20:00,130.41,130.47,130.37,130.42,7328.0,129.2892,129.3487,129.2495,129.2991,7328.0
2025-01-22 12:25:00,130.41,130.44,130.3,130.3,5541.0,129.2892,129.3189,129.1801,129.1801,5541.0
2025-01-22 12:30:00,130.33,130.4,130.3,130.37,6519.0,129.2099,129.2793,129.1801,129.2495,6519.0
2025-01-22 12:35:00,130.41,130.44,130.31,130.37,6401.0,129.2892,129.3189,129.19,129.2495,6401.0
2025-01-22 12:40:00,130.29,130.37,130.28,130.33,6364.0,129.1702,129.2495,129.1603,129.2099,6364.0
2025-01-22 12:45:00,130.33,130.4,130.28,130.3,6599.0,129.2099,129.2793,129.1603,129.1801,6599.0
2025-01-22 12:50:00,130.3,130.3,130.22,130.25,5179.0,129.1801,129.1801,129.1008,129.1306,5179.0
2025-01-22 12:55:00,130.27,130.27,130.05,130.07,5931.0,129.1504,129.1504,128.9323,128.9521,5931.0
2025-01-22 13:00:00,130.03,130.11,129.98,130.01,11372.0,128.9124,128.9918,128.8629,128.8926,11372.0
2025-01-22 13:05:00,130.02,130.2,130.0,130.2,10583.0,128.9025,129.081,128.8827,129.081,10583.0
2025-01-22 13:10:00,130.19,130.2,130.07,130.07,8239.0,129.0711,129.081,128.9521,128.9521,8239.0
2025-01-22 13:15:00,130.06,130.13,129.89,130.11,20604.0,128.9422,129.0116,128.7736,128.9918,20604.0
2025-01-22 13:20:00,130.1,130.15,130.06,130.1,4907.0,128.9818,129.0314,128.9422,128.9818,4907.0
2025-01-22 13:25:00,130.06,130.14,130.01,130.14,3352.0,128.9422,129.0215,128.8926,129.0215,3352.0
2025-01-22 13:30:00,130.11,130.17,130.11,130.13,4234.0,128.9918,129.0512,128.9918,129.0116,4234.0
2025-01-22 13:35:00,130.13,130.28,130.12,130.28,13018.0,129.0116,129.1603,129.0017,129.1603,13018.0
2025-01-22 13:40:00,130.26,130.37,130.24,130.35,4971.0,129.1405,129.2495,129.1206,129.2297,4971.0
2025-01-22 13:45:00,130.33,130.36,130.29,130.36,11286.0,129.2099,129.2396,129.1702,129.2396,11286.0
2025-01-22 13:50:00,130.36,130.4,130.3,130.36,7911.0,129.2396,129.2793,129.1801,129.2396,7911.0
2025-01-22 13:55:00,130.32,130.4,130.26,130.34,9539.0,129.2,129.2793,129.1405,129.2198,9539.0
2025-01-22 14:00:00,130.31,130.31,129.97,130.02,3915.0,129.19,129.19,128.853,128.9025,3915.0
2025-01-22 14:05:00,130.0,130.02,129.89,129.94,8409.0,128.8827,128.9025,128.7736,128.8232,8409.0
2025-01-22 14:10:00,129.97,129.97,129.91,129.91,1782.0,128.853,128.853,128.7935,128.7935,1782.0
2025-01-22 14:15:00,129.91,129.96,129.9,129.93,6532.0,128.7935,128.843,128.7836,128.8133,6532.0
2025-01-22 14:20:00,129.93,130.07,129.91,129.99,16207.0,128.8133,128.9521,128.7935,128.8728,16207.0
2025-01-22 14:25:00,130.0,130.01,129.8,129.86,17926.0,128.8827,128.8926,128.6844,128.7439,17926.0
2025-01-22 14:30:00,129.86,129.99,129.86,129.96,8665.0,128.7439,128.8728,128.7439,128.843,8665.0
2025-01-22 14:35:00,130.0,130.11,129.98,130.07,5036.0,128.8827,128.9918,128.8629,128.9521,5036.0
2025-01-22 14:40:00,130.08,130.1,129.96,130.07,5375.0,128.962,128.9818,128.843,128.9521,5375.0
2025-01-22 14:45:00,130.08,130.15,130.07,130.08,10121.0,128.962,129.0314,128.9521,128.962,10121.0
2025-01-22 14:50:00,130.12,130.19,130.09,130.16,8028.0,129.0017,129.0711,128.9719,129.0413,8028.0
2025-01-22 14:55:00,130.16,130.21,130.08,130.12,11830.0,129.0413,129.0909,128.962,129.0017,11830.0
2025-01-22 15:00:00,130.11,130.17,130.05,130.15,10889.0,128.9918,129.0512,128.9323,129.0314,10889.0
2025-01-22 15:05:00,130.16,130.26,130.15,130.25,10564.0,129.0413,129.1405,129.0314,129.1306,10564.0
2025-01-22 15:10:00,130.25,130.31,130.23,130.31,8963.0,129.1306,129.19,129.1107,129.19,8963.0
2025-01-22 15:15:00,130.32,130.4,130.31,130.38,13556.0,129.2,129.2793,129.19,129.2594,13556.0
2025-01-22 15:20:00,130.41,130.47,130.36,130.43,29408.0,129.2892,129.3487,129.2396,129.309,29408.0
2025-01-22 15:25:00,130.4,130.52,130.4,130.51,18689.0,129.2793,129.3982,129.2793,129.3883,18689.0
2025-01-22 15:30:00,130.5,130.54,130.44,130.46,16274.0,129.3784,129.4181,129.3189,129.3387,16274.0
2025-01-22 15:35:00,130.45,130.47,130.3,130.4,25727.0,129.3288,129.3487,129.1801,129.2793,25727.0
2025-01-22 15:40:00,130.39,130.39,130.27,130.31,31373.0,129.2694,129.2694,129.1504,129.19,31373.0
2025-01-22 15:45:00,130.31,130.4,130.24,130.3,32938.0,129.19,129.2793,129.1206,129.1801,32938.0
2025-01-22 15:50:00,130.33,130.4,129.96,129.97,46054.0,129.2099,129.2793,128.843,128.853,46054.0
2025-01-22 15:55:00,129.97,130.11,129.88,129.94,144231.0,128.853,128.9918,128.7637,128.8232,144231.0
2025-01-23 09:30:00,129.74,129.74,129.22,129.28,56576.0,128.6249,128.6249,128.1094,128.1689,56576.0
2025-01-23 09:35:00,129.22,129.4,129.0,129.36,8392.0,128.1094,128.2879,127.8913,128.2482,8392.0
2025-01-23 09:40:00,129.34,129.59,129.32,129.42,6034.0,128.2284,128.4762,128.2085,128.3077,6034.0
2025-01-23 09:45:00,129.42,129.58,129.38,129.49,18400.0,128.3077,128.4663,128.268,128.3771,18400.0
2025-01-23 09:50:00,129.62,129.82,129.59,129.63,11533.0,128.506,128.7042,128.4762,128.5159,11533.0
2025-01-23 09:55:00,129.63,129.64,129.41,129.48,21060.0,128.5159,128.5258,128.2978,128.3672,21060.0
2025-01-23 10:00:00,129.5,129.52,129.35,129.46,14240.0,128.387,128.4068,128.2383,128.3473,14240.0
2025-01-23 10:05:00,129.44,129.56,129.43,129.55,13956.0,128.3275,128.4465,128.3176,128.4366,13956.0
2025-01-23 10:10:00,129.51,129.6,129.28,129.44,14374.0,128.3969,128.4861,128.1689,128.3275,14374.0
2025-01-23 10:15:00,129.44,129.44,129.27,129.32,24560.0,128.3275,128.3275,128.159,128.2085,24560.0
2025-01-23 10:20:00,129.28,129.3,129.16,129.23,25314.0,128.1689,128.1887,128.0499,128.1193,25314.0
2025-01-23 10:25:00,129.23,129.23,129.05,129.09,22969.0,128.1193,128.1193,127.9409,127.9805,22969.0
2025-01-23 10:30:00,129.09,129.27,128.92,129.19,30194.0,127.9805,128.159,127.812,128.0797,30194.0
2025-01-23 10:35:00,129.16,129.16,129.03,129.11,21252.0,128.0499,128.0499,127.921,128.0004,21252.0
2025-01-23 10:40:00,129.11,129.38,129.08,129.38,23716.0,128.0004,128.268,127.9706,128.268,23716.0
2025-01-23 10:45:00,129.38,129.46,129.32,129.45,21350.0,128.268,128.3473,128.2085,128.3374,21350.0
2025-01-23 10:50:00,129.48,129.72,129.43,129.72,15459.0,128.3672,128.6051,128.3176,128.6051,15459.0
2025-01-23 10:55:00,129.73,129.8,129.7,129.75,12313.0,128.615,128.6844,128.5853,128.6349,12313.0
2025-01-23 11:00:00,129.79,129.93,129.78,129.88,7641.0,128.6745,128.8133,128.6646,128.7637,7641.0
2025-01-23 11:05:00,129.91,130.0,129.86,129.9,14212.0,128.7935,128.8827,128.7439,128.7836,14212.0
2025-01-23 11:10:00,129.94,129.99,129.79,129.99,13433.0,128.8232,128.8728,128.6745,128.8728,13433.0
2025-01-23 11:15:00,130.02,130.04,129.73,129.81,25470.0,128.9025,128.9224,128.615,128.6943,25470.0
2025-01-23 11:20:00,129.81,130.12,129.81,130.09,15753.0,128.6943,129.0017,128.6943,128.9719,15753.0
2025-01-23 11:25:00,130.08,130.08,129.76,129.89,15955.0,128.962,128.962,128.6448,128.7736,15955.0
2025-01-23 11:30:00,129.88,130.07,129.78,130.06,15474.0,128.7637,128.9521,128.6646,128.9422,15474.0
2025-01-23 11:35:00,130.03,130.22,130.02,130.11,18975.0,128.9124,129.1008,128.9025,128.9918,18975.0
2025-01-23 11:40:00,130.11,130.11,129.93,130.09,27761.0,128.9918,128.9918,128.8133,128.9719,27761.0
2025-01-23 11:45:00,130.06,130.3,130.02,130.2,50403.0,128.9422,129.1801,128.9025,129.081,50403.0
2025-01-23 11:50:00,130.23,130.42,130.18,130.42,46895.0,129.1107,129.2991,129.0612,129.2991,46895.0
2025-01-23 11:55:00,130.42,130.48,130.41,130.44,8669.0,129.2991,129.3586,129.2892,129.3189,8669.0
2025-01-23 12:00:00,130.47,130.58,130.42,130.49,19066.0,129.3487,129.4577,129.2991,129.3685,19066.0
2025-01-23 12:05:00,130.47,130.6,130.47,130.58,7615.0,129.3487,129.4775,129.3487,129.4577,7615.0
2025-01-23 12:10:00,130.54,130.8,130.54,130.74,16526.0,129.4181,129.6758,129.4181,129.6163,16526.0
2025-01-23 12:15:00,130.72,130.73,130.66,130.68,10160.0,129.5965,129.6064,129.537,129.5569,10160.0
2025-01-23 12:20:00,130.69,130.83,130.69,130.83,7152.0,129.5668,129.7056,129.5668,129.7056,7152.0
2025-01-23 12:25:00,130.83,130.94,130.8,130.87,14086.0,129.7056,129.8146,129.6758,129.7452,14086.0
2025-01-23 12:30:00,130.85,130.92,130.79,130.84,14872.0,129.7254,129.7948,129.6659,129.7155,14872.0
2025-01-23 12:35:00,130.82,130.92,130.79,130.87,6212.0,129.6957,129.7948,129.6659,129.7452,6212.0
2025-01-23 12:40:00,130.87,130.96,130.8,130.96,10382.0,129.7452,129.8345,129.6758,129.8345,10382.0
2025-01-23 12:45:00,130.96,131.78,130.94,131.64,374488.0,129.8345,130.6474,129.8146,130.5086,374488.0
2025-01-23 12:50:00,131.64,131.69,131.27,131.32,69214.0,130.5086,130.5582,130.1418,130.1914,69214.0
2025-01-23 12:55:00,131.35,131.39,131.11,131.15,33471.0,130.2211,130.2608,129.9832,130.0228,33471.0
2025-01-23 13:00:00,131.15,131.4,131.14,131.31,28914.0,130.0228,130.2707,130.0129,130.1814,28914.0
2025-01-23 13:05:00,131.36,131.45,131.27,131.31,13701.0,130.231,130.3202,130.1418,130.1814,13701.0
2025-01-23 13:10:00,131.31,131.5,131.29,131.47,13508.0,130.1814,130.3698,130.1616,130.3401,13508.0
2025-01-23 13:15:00,131.48,131.78,131.48,131.69,52609.0,130.35,130.6474,130.35,130.5582,52609.0
2025-01-23 13:20:00,131.7,131.9,131.61,131.9,91333.0,130.5681,130.7664,130.4789,130.7664,91333.0
2025-01-23 13:25:00,131.87,131.93,131.82,131.89,28485.0,130.7366,130.7961,130.6871,130.7565,28485.0
2025-01-23 13:30:00,131.91,132.01,131.84,131.94,23694.0,130.7763,130.8754,130.7069,130.806,23694.0
2025-01-23 13:35:00,131.94,131.95,131.7,131.73,25624.0,130.806,130.8159,130.5681,130.5978,25624.0
2025-01-23 13:40:00,131.73,131.87,131.69,131.83,28036.0,130.5978,130.7366,130.5582,130.697,28036.0
2025-01-23 13:45:00,131.84,132.0,131.84,131.97,19659.0,130.7069,130.8655,130.7069,130.8358,19659.0
2025-01-23 13:50:00,131.97,132.06,131.85,131.99,40786.0,130.8358,130.925,130.7168,130.8556,40786.0
2025-01-23 13:55:00,131.98,132.0,131.74,131.74,17638.0,130.8457,130.8655,130.6077,130.6077,17638.0
2025-01-23 14:00:00,131.7,131.75,131.49,131.55,16001.0,130.5681,130.6177,130.3599,130.4194,16001.0
2025-01-23 14:05:00,131.51,131.62,131.44,131.62,12190.0,130.3797,130.4888,130.3103,130.4888,12190.0
2025-01-23 14:10:00,131.6,131.6,131.43,131.51,13704.0,130.469,130.469,130.3004,130.3797,13704.0
2025-01-23 14:15:00,131.53,131.55,131.44,131.48,14389.0,130.3996,130.4194,130.3103,130.35,14389.0
2025-01-23 14:20:00,131.47,131.55,131.36,131.53,15146.0,130.3401,130.4194,130.231,130.3996,15146.0
2025-01-23 14:25:00,131.53,131.67,131.52,131.61,17352.0,130.3996,130.5383,130.3896,130.4789,17352.0
2025-01-23 14:30:00,131.62,131.65,131.58,131.61,9169.0,130.4888,130.5185,130.4491,130.4789,9169.0
2025-01-23 14:35:00,131.59,131.62,131.31,131.35,16919.0,130.459,130.4888,130.1814,130.2211,16919.0
2025-01-23 14:40:00,131.35,131.44,131.33,131.43,11016.0,130.2211,130.3103,130.2013,130.3004,11016.0
2025-01-23 14:45:00,131.43,131.47,131.41,131.46,12969.0,130.3004,130.3401,130.2806,130.3302,12969.0
2025-01-23 14:50:00,131.43,131.45,131.25,131.27,13818.0,130.3004,130.3202,130.122,130.1418,13818.0
2025-01-23 14:55:00,131.27,131.49,131.26,131.49,17495.0,130.1418,130.3599,130.1319,130.3599,17495.0
2025-01-23 15:00:00,131.47,131.64,131.47,131.62,34164.0,130.3401,130.5086,130.3401,130.4888,34164.0
2025-01-23 15:05:00,131.62,131.64,131.5,131.6,28346.0,130.4888,130.5086,130.3698,130.469,28346.0
2025-01-23 15:10:00,131.63,131.8,131.6,131.7,41049.0,130.4987,130.6672,130.469,130.5681,41049.0
2025-01-23 15:15:00,131.7,131.76,131.63,131.67,39742.0,130.5681,130.6276,130.4987,130.5383,39742.0
2025-01-23 15:20:00,131.68,131.68,131.42,131.56,74510.0,130.5483,130.5483,130.2905,130.4293,74510.0
2025-01-23 15:25:00,131.56,131.6,131.45,131.55,45749.0,130.4293,130.469,130.3202,130.4194,45749.0
2025-01-23 15:30:00,131.55,131.63,131.46,131.46,81095.0,130.4194,130.4987,130.3302,130.3302,81095.0
2025-01-23 15:35:00,131.45,131.46,131.19,131.26,45476.0,130.3202,130.3302,130.0625,130.1319,45476.0
2025-01-23 15:40:00,131.26,131.28,131.12,131.23,35867.0,130.1319,130.1517,129.9931,130.1021,35867.0
2025-01-23 15:45:00,131.23,131.38,131.23,131.28,50974.0,130.1021,130.2508,130.1021,130.1517,50974.0
2025-01-23 15:50:00,131.29,131.31,131.05,131.05,87290.0,130.1616,130.1814,129.9237,129.9237,87290.0
2025-01-23 15:55:00,131.03,131.24,130.91,131.18,216606.0,129.9039,130.112,129.7849,130.0526,216606.0
2025-01-24 09:30:00,131.34,131.77,131.34,131.57,79648.0,130.2112,130.6375,130.2112,130.4392,79648.0
2025-01-24 09:35:00,131.45,131.81,131.31,131.42,16334.0,130.3202,130.6771,130.1814,130.2905,16334.0
2025-01-24 09:40:00,131.43,131.5,131.15,131.34,10485.0,130.3004,130.3698,130.0228,130.2112,10485.0
2025-01-24 09:45:00,131.41,131.54,131.17,131.25,10876.0,130.2806,130.4095,130.0426,130.122,10876.0
2025-01-24 09:50:00,131.15,131.2,130.83,130.87,8470.0,130.0228,130.0724,129.7056,129.7452,8470.0
2025-01-24 09:55:00,130.87,130.98,130.78,130.91,11122.0,129.7452,129.8543,129.656,129.7849,11122.0
2025-01-24 10:00:00,130.91,131.05,130.64,130.78,25643.0,129.7849,129.9237,129.5172,129.656,25643.0
2025-01-24 10:05:00,130.74,130.87,130.68,130.73,38971.0,129.6163,129.7452,129.5569,129.6064,38971.0
2025-01-24 10:10:00,130.73,131.02,130.71,130.73,89074.0,129.6064,129.8939,129.5866,129.6064,89074.0
2025-01-24 10:15:00,130.74,131.08,130.73,131.0,41257.0,129.6163,129.9534,129.6064,129.8741,41257.0
2025-01-24 10:20:00,131.06,131.11,130.83,130.94,15353.0,129.9336,129.9832,129.7056,129.8146,15353.0
2025-01-24 10:25:00,130.94,131.16,130.84,131.15,8567.0,129.8146,130.0327,129.7155,130.0228,8567.0
2025-01-24 10:30:00,131.11,131.14,130.77,130.77,7976.0,129.9832,130.0129,129.6461,129.6461,7976.0
2025-01-24 10:35:00,130.84,131.09,130.78,131.05,13640.0,129.7155,129.9633,129.656,129.9237,13640.0
2025-01-24 10:40:00,131.05,131.22,131.01,131.17,10870.0,129.9237,130.0922,129.884,130.0426,10870.0
2025-01-24 10:45:00,131.15,131.19,131.11,131.16,9280.0,130.0228,130.0625,129.9832,130.0327,9280.0
2025-01-24 10:50:00,131.16,131.52,131.09,131.51,76524.0,130.0327,130.3896,129.9633,130.3797,76524.0
2025-01-24 10:55:00,131.44,131.5,131.27,131.31,11051.0,130.3103,130.3698,130.1418,130.1814,11051.0
2025-01-24 11:00:00,131.25,131.44,131.25,131.29,7233.0,130.122,130.3103,130.122,130.1616,7233.0
2025-01-24 11:05:00,131.32,131.45,131.24,131.43,11359.0,130.1914,130.3202,130.112,130.3004,11359.0
2025-01-24 11:10:00,131.45,131.45,131.3,131.42,9103.0,130.3202,130.3202,130.1715,130.2905,9103.0
2025-01-24 11:15:00,131.45,131.6,131.41,131.59,11615.0,130.3202,130.469,130.2806,130.459,11615.0
2025-01-24 11:20:00,131.57,131.6,131.45,131.53,18265.0,130.4392,130.469,130.3202,130.3996,18265.0
2025-01-24 11:25:00,131.54,131.57,131.46,131.52,6858.0,130.4095,130.4392,130.3302,130.3896,6858.0
2025-01-24 11:30:00,131.5,131.67,131.49,131.6,26340.0,130.3698,130.5383,130.3599,130.469,26340.0
2025-01-24 11:35:00,131.6,131.6,131.42,131.42,7479.0,130.469,130.469,130.2905,130.2905,7479.0
2025-01-24 11:40:00,131.37,131.42,131.26,131.27,7099.0,130.2409,130.2905,130.1319,130.1418,7099.0
2025-01-24 11:45:00,131.31,131.41,131.24,131.32,25361.0,130.1814,130.2806,130.112,130.1914,25361.0
2025-01-24 11:50:00,131.31,131.47,131.3,131.47,12020.0,130.1814,130.3401,130.1715,130.3401,12020.0
2025-01-24 11:55:00,131.48,131.51,131.33,131.4,7847.0,130.35,130.3797,130.2013,130.2707,7847.0
2025-01-24 12:00:00,131.46,131.53,131.4,131.53,7898.0,130.3302,130.3996,130.2707,130.3996,7898.0
2025-01-24 12:05:00,131.52,131.57,131.5,131.56,5320.0,130.3896,130.4392,130.3698,130.4293,5320.0
2025-01-24 12:10:00,131.56,131.57,131.39,131.42,6716.0,130.4293,130.4392,130.2608,130.2905,6716.0
2025-01-24 12:15:00,131.42,131.61,131.4,131.59,10416.0,130.2905,130.4789,130.2707,130.459,10416.0
2025-01-24 12:20:00,131.59,131.65,131.57,131.59,11059.0,130.459,130.5185,130.4392,130.459,11059.0
2025-01-24 12:25:00,131.59,131.63,131.46,131.48,5948.0,130.459,130.4987,130.3302,130.35,5948.0
2025-01-24 12:30:00,131.45,131.52,131.45,131.49,4824.0,130.3202,130.3896,130.3202,130.3599,4824.0
2025-01-24 12:35:00,131.46,131.56,131.39,131.39,7805.0,130.3302,130.4293,130.2608,130.2608,7805.0
2025-01-24 12:40:00,131.39,131.41,131.21,131.22,9890.0,130.2608,130.2806,130.0823,130.0922,9890.0
2025-01-24 12:45:00,131.24,131.38,131.21,131.23,11425.0,130.112,130.2508,130.0823,130.1021,11425.0
2025-01-24 12:50:00,131.27,131.31,131.19,131.3,6548.0,130.1418,130.1814,130.0625,130.1715,6548.0
2025-01-24 12:55:00,131.26,131.26,131.05,131.05,6722.0,130.1319,130.1319,129.9237,129.9237,6722.0
2025-01-24 13:00:00,131.05,131.2,131.03,131.14,8604.0,129.9237,130.0724,129.9039,130.0129,8604.0
2025-01-24 13:05:00,131.14,131.2,131.13,131.13,8772.0,130.0129,130.0724,130.003,130.003,8772.0
2025-01-24 13:10:00,131.14,131.14,131.05,131.11,7863.0,130.0129,130.0129,129.9237,129.9832,7863.0
2025-01-24 13:15:00,131.14,131.17,131.04,131.09,5303.0,130.0129,130.0426,129.9138,129.9633,5303.0
2025-01-24 13:20:00,131.12,131.12,131.05,131.09,6924.0,129.9931,129.9931,129.9237,129.9633,6924.0
2025-01-24 13:25:00,131.09,131.11,131.02,131.02,7665.0,129.9633,129.9832,129.8939,129.8939,7665.0
2025-01-24 13:30:00,131.01,131.11,131.01,131.07,8120.0,129.884,129.9832,129.884,129.9435,8120.0
2025-01-24 13:35:00,131.06,131.08,130.92,131.04,9902.0,129.9336,129.9534,129.7948,129.9138,9902.0
2025-01-24 13:40:00,131.04,131.04,130.94,131.04,7899.0,129.9138,129.9138,129.8146,129.9138,7899.0
2025-01-24 13:45:00,131.03,131.03,130.79,130.8,9309.0,129.9039,129.9039,129.6659,129.6758,9309.0
2025-01-24 13:50:00,130.79,130.87,130.77,130.83,13649.0,129.6659,129.7452,129.6461,129.7056,13649.0
2025-01-24 13:55:00,130.81,130.84,130.68,130.8,11836.0,129.6857,129.7155,129.5569,129.6758,11836.0
2025-01-24 14:00:00,130.77,130.86,130.68,130.68,7901.0,129.6461,129.7353,129.5569,129.5569,7901.0
2025-01-24 14:05:00,130.69,130.83,130.69,130.74,12895.0,129.5668,129.7056,129.5668,129.6163,12895.0
2025-01-24 14:10:00,130.73,130.81,130.66,130.67,12136.0,129.6064,129.6857,129.537,129.5469,12136.0
2025-01-24 14:15:00,130.64,130.68,130.58,130.61,17281.0,129.5172,129.5569,129.4577,129.4875,17281.0
2025-01-24 14:20:00,130.59,130.64,130.55,130.55,15127.0,129.4676,129.5172,129.428,129.428,15127.0
2025-01-24 14:25:00,130.55,130.63,130.53,130.59,15317.0,129.428,129.5073,129.4081,129.4676,15317.0
2025-01-24 14:30:00,130.59,130.64,130.46,130.64,16131.0,129.4676,129.5172,129.3387,129.5172,16131.0
2025-01-24 14:35:00,130.7,130.7,130.59,130.59,6150.0,129.5767,129.5767,129.4676,129.4676,6150.0
2025-01-24 14:40:00,130.62,130.68,130.62,130.68,3970.0,129.4974,129.5569,129.4974,129.5569,3970.0
2025-01-24 14:45:00,130.66,130.68,130.57,130.58,10671.0,129.537,129.5569,129.4478,129.4577,10671.0
2025-01-24 14:50:00,130.58,130.67,130.52,130.52,12346.0,129.4577,129.5469,129.3982,129.3982,12346.0
2025-01-24 14:55:00,130.54,130.6,130.48,130.49,12831.0,129.4181,129.4775,129.3586,129.3685,12831.0
2025-01-24 15:00:00,130.48,130.62,130.48,130.61,11441.0,129.3586,129.4974,129.3586,129.4875,11441.0
2025-01-24 15:05:00,130.61,130.62,130.54,130.57,14870.0,129.4875,129.4974,129.4181,129.4478,14870.0
2025-01-24 15:10:00,130.57,130.61,130.5,130.59,23013.0,129.4478,129.4875,129.3784,129.4676,23013.0
2025-01-24 15:15:00,130.57,130.57,130.4,130.4,30512.0,129.4478,129.4478,129.2793,129.2793,30512.0
2025-01-24 15:20:00,130.4,130.47,130.39,130.46,21377.0,129.2793,129.3487,129.2694,129.3387,21377.0
2025-01-24 15:25:00,130.45,130.46,130.38,130.39,16281.0,129.3288,129.3387,129.2594,129.2694,16281.0
2025-01-24 15:30:00,130.39,130.43,130.25,130.28,20780.0,129.2694,129.309,129.1306,129.1603,20780.0
2025-01-24 15:35:00,130.29,130.36,130.22,130.34,27618.0,129.1702,129.2396,129.1008,129.2198,27618.0
2025-01-24 15:40:00,130.33,130.44,130.25,130.43,22639.0,129.2099,129.3189,129.1306,129.309,22639.0
2025-01-24 15:45:00,130.45,130.5,130.38,130.49,20044.0,129.3288,129.3784,129.2594,129.3685,20044.0
2025-01-24 15:50:00,130.5,130.65,130.49,130.57,44825.0,129.3784,129.5271,129.3685,129.4478,44825.0
2025-01-24 15:55:00,130.53,130.67,130.51,130.62,116968.0,129.4081,129.5469,129.3883,129.4974,116968.0
2025-01-27 09:30:00,128.0,129.3,127.57,128.12,124139.0,126.8999,128.1887,126.4736,127.0189,124139.0
2025-01-27 09:35:00,127.96,128.48,127.53,127.9,52807.0,126.8602,127.3758,126.4339,126.8008,52807.0
2025-01-27 09:40:00,127.89,128.2,127.4,127.93,66358.0,126.7908,127.0982,126.305,126.8305,66358.0
2025-01-27 09:45:00,127.89,128.16,127.75,128.0,68545.0,126.7908,127.0585,126.652,126.8999,68545.0
2025-01-27 09:50:00,128.04,128.92,128.04,128.78,19042.0,126.9395,127.812,126.9395,127.6732,19042.0
2025-01-27 09:55:00,128.83,130.0,128.77,129.51,51123.0,127.7228,128.8827,127.6633,128.3969,51123.0
2025-01-27 10:00:00,129.43,129.45,128.5,128.66,52814.0,128.3176,128.3374,127.3956,127.5542,52814.0
2025-01-27 10:05:00,128.68,128.84,128.55,128.63,59257.0,127.574,127.7327,127.4452,127.5245,59257.0
2025-01-27 10:10:00,128.63,128.88,128.61,128.66,67128.0,127.5245,127.7723,127.5046,127.5542,67128.0
2025-01-27 10:15:00,128.67,128.74,128.45,128.6,95480.0,127.5641,127.6335,127.346,127.4947,95480.0
2025-01-27 10:20:00,128.62,128.76,128.48,128.71,63083.0,127.5146,127.6534,127.3758,127.6038,63083.0
2025-01-27 10:25:00,128.73,128.87,128.57,128.69,23003.0,127.6236,127.7624,127.465,127.584,23003.0
2025-01-27 10:30:00,128.74,128.96,128.66,128.96,44254.0,127.6335,127.8516,127.5542,127.8516,44254.0
2025-01-27 10:35:00,128.96,128.98,128.75,128.85,61582.0,127.8516,127.8715,127.6434,127.7426,61582.0
2025-01-27 10:40:00,128.86,128.95,128.78,128.9,15838.0,127.7525,127.8417,127.6732,127.7922,15838.0
2025-01-27 10:45:00,128.85,129.06,128.75,128.85,16892.0,127.7426,127.9508,127.6434,127.7426,16892.0
2025-01-27 10:50:00,128.85,129.22,128.85,129.07,39613.0,127.7426,128.1094,127.7426,127.9607,39613.0
2025-01-27 10:55:00,129.07,129.16,128.8,128.83,57724.0,127.9607,128.0499,127.693,127.7228,57724.0
2025-01-27 11:00:00,128.83,129.02,128.75,128.89,57986.0,127.7228,127.9111,127.6434,127.7822,57986.0
2025-01-27 11:05:00,128.95,129.0,128.81,128.93,28935.0,127.8417,127.8913,127.7029,127.8219,28935.0
2025-01-27 11:10:00,128.93,129.1,128.63,128.94,55933.0,127.8219,127.9904,127.5245,127.8318,55933.0
2025-01-27 11:15:00,128.94,129.05,128.9,129.0,14722.0,127.8318,127.9409,127.7922,127.8913,14722.0
2025-01-27 11:20:00,129.0,129.01,128.78,128.86,32824.0,127.8913,127.9012,127.6732,127.7525,32824.0
2025-01-27 11:25:00,128.86,128.86,128.34,128.38,58211.0,127.7525,127.7525,127.237,127.2766,58211.0
2025-01-27 11:30:00,128.34,128.7,128.34,128.7,58210.0,127.237,127.5939,127.237,127.5939,58210.0
2025-01-27 11:35:00,128.69,128.74,128.39,128.4,33873.0,127.584,127.6335,127.2865,127.2965,33873.0
2025-01-27 11:40:00,128.4,128.4,128.06,128.19,17288.0,127.2965,127.2965,126.9594,127.0883,17288.0
2025-01-27 11:45:00,128.16,128.28,127.99,128.06,19195.0,127.0585,127.1775,126.89,126.9594,19195.0
2025-01-27 11:50:00,128.04,128.06,127.84,128.0,44397.0,126.9395,126.9594,126.7413,126.8999,44397.0
2025-01-27 11:55:00,128.02,128.4,128.02,128.28,16410.0,126.9197,127.2965,126.9197,127.1775,16410.0
2025-01-27 12:00:00,128.28,128.62,128.27,128.47,12731.0,127.1775,127.5146,127.1676,127.3659,12731.0
2025-01-27 12:05:00,128.37,128.57,128.2,128.55,12958.0,127.2667,127.465,127.0982,127.4452,12958.0
2025-01-27 12:10:00,128.55,128.66,128.38,128.55,18625.0,127.4452,127.5542,127.2766,127.4452,18625.0
2025-01-27 12:15:00,128.53,128.63,128.44,128.5,9779.0,127.4253,127.5245,127.3361,127.3956,9779.0
2025-01-27 12:20:00,128.52,128.88,128.46,128.87,15404.0,127.4154,127.7723,127.3559,127.7624,15404.0
2025-01-27 12:25:00,128.85,128.95,128.7,128.7,17298.0,127.7426,127.8417,127.5939,127.5939,17298.0
2025-01-27 12:30:00,128.76,128.99,128.71,128.72,30685.0,127.6534,127.8814,127.6038,127.6137,30685.0
2025-01-27 12:35:00,128.77,129.04,128.74,128.74,12942.0,127.6633,127.931,127.6335,127.6335,12942.0
2025-01-27 12:40:00,128.71,128.83,128.66,128.72,8716.0,127.6038,127.7228,127.5542,127.6137,8716.0
2025-01-27 12:45:00,128.69,128.73,128.53,128.63,16495.0,127.584,127.6236,127.4253,127.5245,16495.0
2025-01-27 12:50:00,128.6,128.6,128.3,128.34,10296.0,127.4947,127.4947,127.1973,127.237,10296.0
2025-01-27 12:55:00,128.34,128.41,128.19,128.37,25063.0,127.237,127.3064,127.0883,127.2667,25063.0
2025-01-27 13:00:00,128.39,128.58,128.38,128.5,43704.0,127.2865,127.4749,127.2766,127.3956,43704.0
2025-01-27 13:05:00,128.5,128.6,128.44,128.56,20841.0,127.3956,127.4947,127.3361,127.4551,20841.0
2025-01-27 13:10:00,128.52,128.7,128.23,128.37,17580.0,127.4154,127.5939,127.1279,127.2667,17580.0
2025-01-27 13:15:00,128.4,128.44,127.9,127.98,29317.0,127.2965,127.3361,126.8008,126.8801,29317.0
2025-01-27 13:20:00,127.98,128.24,127.97,128.06,18599.0,126.8801,127.1378,126.8701,126.9594,18599.0
2025-01-27 13:25:00,128.08,128.09,127.82,127.87,13057.0,126.9792,126.9891,126.7214,126.771,13057.0
2025-01-27 13:30:00,127.86,128.13,127.83,128.02,9057.0,126.7611,127.0288,126.7314,126.9197,9057.0
2025-01-27 13:35:00,128.02,128.04,127.63,127.64,14615.0,126.9197,126.9395,126.5331,126.543,14615.0
2025-01-27 13:40:00,127.64,127.87,127.63,127.84,9257.0,126.543,126.771,126.5331,126.7413,9257.0
2025-01-27 13:45:00,127.77,127.91,127.73,127.91,11953.0,126.6719,126.8107,126.6322,126.8107,11953.0
2025-01-27 13:50:00,127.89,127.95,127.77,127.95,16256.0,126.7908,126.8503,126.6719,126.8503,16256.0
2025-01-27 13:55:00,127.94,127.94,127.57,127.57,17099.0,126.8404,126.8404,126.4736,126.4736,17099.0
2025-01-27 14:00:00,127.61,127.87,127.61,127.77,19636.0,126.5132,126.771,126.5132,126.6719,19636.0
2025-01-27 14:05:00,127.77,127.82,127.7,127.77,14447.0,126.6719,126.7214,126.6025,126.6719,14447.0
2025-01-27 14:10:00,127.76,127.97,127.75,127.93,16862.0,126.662,126.8701,126.652,126.8305,16862.0
2025-01-27 14:15:00,127.93,128.3,127.92,128.3,14459.0,126.8305,127.1973,126.8206,127.1973,14459.0
2025-01-27 14:20:00,128.29,128.4,128.21,128.27,20659.0,127.1874,127.2965,127.1081,127.1676,20659.0
2025-01-27 14:25:00,128.31,128.55,128.3,128.53,11889.0,127.2072,127.4452,127.1973,127.4253,11889.0
2025-01-27 14:30:00,128.52,128.73,128.49,128.72,12980.0,127.4154,127.6236,127.3857,127.6137,12980.0
2025-01-27 14:35:00,128.72,128.89,128.58,128.65,25434.0,127.6137,127.7822,127.4749,127.5443,25434.0
2025-01-27 14:40:00,128.64,128.66,128.36,128.36,12982.0,127.5344,127.5542,127.2568,127.2568,12982.0
2025-01-27 14:45:00,128.32,128.38,128.12,128.16,13106.0,127.2171,127.2766,127.0189,127.0585,13106.0
2025-01-27 14:50:00,128.14,128.14,127.93,127.94,13464.0,127.0387,127.0387,126.8305,126.8404,13464.0
2025-01-27 14:55:00,127.94,128.0,127.85,127.93,15933.0,126.8404,126.8999,126.7512,126.8305,15933.0
2025-01-27 15:00:00,127.93,128.23,127.92,128.12,17093.0,126.8305,127.1279,126.8206,127.0189,17093.0
2025-01-27 15:05:00,128.12,128.26,128.07,128.24,15075.0,127.0189,127.1577,126.9693,127.1378,15075.0
2025-01-27 15:10:00,128.25,128.47,128.25,128.37,15555.0,127.1477,127.3659,127.1477,127.2667,15555.0
2025-01-27 15:15:00,128.34,128.66,128.28,128.64,27618.0,127.237,127.5542,127.1775,127.5344,27618.0
2025-01-27 15:20:00,128.64,128.7,128.58,128.64,17214.0,127.5344,127.5939,127.4749,127.5344,17214.0
2025-01-27 15:25:00,128.61,128.68,128.55,128.64,14144.0,127.5046,127.574,127.4452,127.5344,14144.0
2025-01-27 15:30:00,128.67,128.72,128.38,128.43,17075.0,127.5641,127.6137,127.2766,127.3262,17075.0
2025-01-27 15:35:00,128.44,128.7,128.33,128.67,38236.0,127.3361,127.5939,127.2271,127.5641,38236.0
2025-01-27 15:40:00,128.67,128.87,128.67,128.84,26013.0,127.5641,127.7624,127.5641,127.7327,26013.0
2025-01-27 15:45:00,128.83,128.97,128.61,128.76,32988.0,127.7228,127.8616,127.5046,127.6534,32988.0
2025-01-27 15:50:00,128.74,128.93,128.44,128.56,73499.0,127.6335,127.8219,127.3361,127.4551,73499.0
2025-01-27 15:55:00,128.58,129.03,128.56,128.99,204627.0,127.4749,127.921,127.4551,127.8814,204627.0
2025-01-28 09:30:00,129.61,129.92,128.36,128.55,71740.0,128.4961,128.8034,127.2568,127.4452,71740.0
2025-01-28 09:35:00,128.54,128.6,128.27,128.34,24718.0,127.4353,127.4947,127.1676,127.237,24718.0
2025-01-28 09:40:00,128.52,128.57,128.0,128.09,23055.0,127.4154,127.465,126.8999,126.9891,23055.0
2025-01-28 09:45:00,128.04,128.19,127.32,127.51,20542.0,126.9395,127.0883,126.2257,126.4141,20542.0
2025-01-28 09:50:00,127.39,127.6,127.3,127.6,17246.0,126.2951,126.5033,126.2059,126.5033,17246.0
2025-01-28 09:55:00,127.6,127.81,127.51,127.68,10901.0,126.5033,126.7115,126.4141,126.5826,10901.0
2025-01-28 10:00:00,127.77,128.05,127.59,128.02,25690.0,126.6719,126.9495,126.4934,126.9197,25690.0
2025-01-28 10:05:00,127.99,128.26,127.92,128.16,37831.0,126.89,127.1577,126.8206,127.0585,37831.0
2025-01-28 10:10:00,128.16,128.27,127.98,128.07,32968.0,127.0585,127.1676,126.8801,126.9693,32968.0
2025-01-28 10:15:00,128.0,128.36,127.96,128.3,94289.0,126.8999,127.2568,126.8602,127.1973,94289.0
2025-01-28 10:20:00,128.31,128.78,128.25,128.65,37130.0,127.2072,127.6732,127.1477,127.5443,37130.0
2025-01-28 10:25:00,128.65,128.97,128.57,128.83,17719.0,127.5443,127.8616,127.465,127.7228,17719.0
2025-01-28 10:30:00,128.8,129.07,128.8,128.9,31061.0,127.693,127.9607,127.693,127.7922,31061.0
2025-01-28 10:35:00,128.93,129.22,128.87,129.15,29816.0,127.8219,128.1094,127.7624,128.04,29816.0
2025-01-28 10:40:00,129.12,129.22,129.03,129.1,11283.0,128.0103,128.1094,127.921,127.9904,11283.0
2025-01-28 10:45:00,129.1,129.46,129.02,129.46,26531.0,127.9904,128.3473,127.9111,128.3473,26531.0
2025-01-28 10:50:00,129.46,129.99,129.43,129.93,106844.0,128.3473,128.8728,128.3176,128.8133,106844.0
2025-01-28 10:55:00,129.88,129.88,129.71,129.75,26406.0,128.7637,128.7637,128.5952,128.6349,26406.0
2025-01-28 11:00:00,129.76,130.11,129.71,130.11,33981.0,128.6448,128.9918,128.5952,128.9918,33981.0
2025-01-28 11:05:00,130.11,130.15,129.18,129.42,30730.0,128.9918,129.0314,128.0698,128.3077,30730.0
2025-01-28 11:10:00,129.37,129.66,129.3,129.52,21888.0,128.2581,128.5456,128.1887,128.4068,21888.0
2025-01-28 11:15:00,129.53,129.64,129.29,129.29,16114.0,128.4167,128.5258,128.1788,128.1788,16114.0
2025-01-28 11:20:00,129.23,129.45,129.19,129.21,19606.0,128.1193,128.3374,128.0797,128.0995,19606.0
2025-01-28 11:25:00,129.2,129.26,128.77,128.81,23313.0,128.0896,128.1491,127.6633,127.7029,23313.0
2025-01-28 11:30:00,128.82,128.91,128.72,128.84,25323.0,127.7128,127.8021,127.6137,127.7327,25323.0
2025-01-28 11:35:00,128.84,128.84,128.56,128.74,18775.0,127.7327,127.7327,127.4551,127.6335,18775.0
2025-01-28 11:40:00,128.72,128.97,128.69,128.97,35574.0,127.6137,127.8616,127.584,127.8616,35574.0
2025-01-28 11:45:00,129.01,129.01,128.86,128.94,11705.0,127.9012,127.9012,127.7525,127.8318,11705.0
2025-01-28 11:50:00,128.94,128.94,128.74,128.83,91399.0,127.8318,127.8318,127.6335,127.7228,91399.0
2025-01-28 11:55:00,128.83,129.06,128.77,128.85,31626.0,127.7228,127.9508,127.6633,127.7426,31626.0
2025-01-28 12:00:00,128.81,128.86,128.53,128.67,34165.0,127.7029,127.7525,127.4253,127.5641,34165.0
2025-01-28 12:05:00,128.68,128.85,128.62,128.85,23991.0,127.574,127.7426,127.5146,127.7426,23991.0
2025-01-28 12:10:00,128.82,128.95,128.72,128.8,13998.0,127.7128,127.8417,127.6137,127.693,13998.0
2025-01-28 12:15:00,128.79,128.91,128.76,128.77,14746.0,127.6831,127.8021,127.6534,127.6633,14746.0
2025-01-28 12:20:00,128.76,129.12,128.7,128.96,44248.0,127.6534,128.0103,127.5939,127.8516,44248.0
2025-01-28 12:25:00,128.96,129.0,128.84,128.89,12166.0,127.8516,127.8913,127.7327,127.7822,12166.0
2025-01-28 12:30:00,128.88,129.12,128.84,129.0,8703.0,127.7723,128.0103,127.7327,127.8913,8703.0
2025-01-28 12:35:00,128.98,129.06,128.97,129.02,14721.0,127.8715,127.9508,127.8616,127.9111,14721.0
2025-01-28 12:40:00,129.02,129.14,128.99,129.14,13487.0,127.9111,128.0301,127.8814,128.0301,13487.0
2025-01-28 12:45:00,129.14,129.14,129.01,129.07,15122.0,128.0301,128.0301,127.9012,127.9607,15122.0
2025-01-28 12:50:00,129.09,129.16,129.06,129.11,7078.0,127.9805,128.0499,127.9508,128.0004,7078.0
2025-01-28 12:55:00,129.13,129.18,129.02,129.09,9543.0,128.0202,128.0698,127.9111,127.9805,9543.0
2025-01-28 13:00:00,129.09,129.19,129.05,129.1,7626.0,127.9805,128.0797,127.9409,127.9904,7626.0
2025-01-28 13:05:00,129.14,129.15,129.02,129.09,8284.0,128.0301,128.04,127.9111,127.9805,8284.0
2025-01-28 13:10:00,129.09,129.18,129.07,129.16,13783.0,127.9805,128.0698,127.9607,128.0499,13783.0
2025-01-28 13:15:00,129.16,129.42,129.16,129.42,28040.0,128.0499,128.3077,128.0499,128.3077,28040.0
2025-01-28 13:20:00,129.4,129.43,129.28,129.31,10163.0,128.2879,128.3176,128.1689,128.1986,10163.0
2025-01-28 13:25:00,129.34,129.43,129.26,129.38,25070.0,128.2284,128.3176,128.1491,128.268,25070.0
2025-01-28 13:30:00,129.36,129.57,129.35,129.57,18255.0,128.2482,128.4564,128.2383,128.4564,18255.0
2025-01-28 13:35:00,129.57,129.62,129.45,129.45,9312.0,128.4564,128.506,128.3374,128.3374,9312.0
2025-01-28 13:40:00,129.45,129.46,129.33,129.36,7662.0,128.3374,128.3473,128.2185,128.2482,7662.0
2025-01-28 13:45:00,129.36,129.64,129.32,129.63,24085.0,128.2482,128.5258,128.2085,128.5159,24085.0
2025-01-28 13:50:00,129.68,129.68,129.42,129.42,36211.0,128.5655,128.5655,128.3077,128.3077,36211.0
2025-01-28 13:55:00,129.35,129.39,129.22,129.3,16778.0,128.2383,128.2779,128.1094,128.1887,16778.0
2025-01-28 14:00:00,129.26,129.36,129.25,129.25,14293.0,128.1491,128.2482,128.1391,128.1391,14293.0
2025-01-28 14:05:00,129.28,129.35,129.22,129.24,11853.0,128.1689,128.2383,128.1094,128.1292,11853.0
2025-01-28 14:10:00,129.26,129.52,129.24,129.51,52031.0,128.1491,128.4068,128.1292,128.3969,52031.0
2025-01-28 14:15:00,129.5,129.67,129.43,129.66,11085.0,128.387,128.5555,128.3176,128.5456,11085.0
2025-01-28 14:20:00,129.66,129.86,129.54,129.82,25876.0,128.5456,128.7439,128.4267,128.7042,25876.0
2025-01-28 14:25:00,129.81,130.03,129.79,129.96,25033.0,128.6943,128.9124,128.6745,128.843,25033.0
2025-01-28 14:30:00,129.97,129.98,129.89,129.97,14090.0,128.853,128.8629,128.7736,128.853,14090.0
2025-01-28 14:35:00,129.96,130.19,129.93,130.19,17935.0,128.843,129.0711,128.8133,129.0711,17935.0
2025-01-28 14:40:00,130.2,130.28,130.19,130.25,21360.0,129.081,129.1603,129.0711,129.1306,21360.0
2025-01-28 14:45:00,130.25,130.31,130.21,130.28,18247.0,129.1306,129.19,129.0909,129.1603,18247.0
2025-01-28 14:50:00,130.27,130.46,130.26,130.46,17422.0,129.1504,129.3387,129.1405,129.3387,17422.0
2025-01-28 14:55:00,130.47,130.59,130.47,130.55,39562.0,129.3487,129.4676,129.3487,129.428,39562.0
2025-01-28 15:00:00,130.56,130.75,130.54,130.69,27976.0,129.4379,129.6263,129.4181,129.5668,27976.0
2025-01-28 15:05:00,130.68,130.76,130.41,130.44,20222.0,129.5569,129.6362,129.2892,129.3189,20222.0
2025-01-28 15:10:00,130.41,130.43,130.31,130.39,27159.0,129.2892,129.309,129.19,129.2694,27159.0
2025-01-28 15:15:00,130.39,130.48,130.36,130.4,30017.0,129.2694,129.3586,129.2396,129.2793,30017.0
2025-01-28 15:20:00,130.4,130.44,130.36,130.41,26476.0,129.2793,129.3189,129.2396,129.2892,26476.0
2025-01-28 15:25:00,130.39,130.49,130.36,130.46,28969.0,129.2694,129.3685,129.2396,129.3387,28969.0
2025-01-28 15:30:00,130.47,130.47,130.23,130.32,35355.0,129.3487,129.3487,129.1107,129.2,35355.0
2025-01-28 15:35:00,130.31,130.34,130.15,130.28,28904.0,129.19,129.2198,129.0314,129.1603,28904.0
2025-01-28 15:40:00,130.29,130.29,129.97,130.03,31698.0,129.1702,129.1702,128.853,128.9124,31698.0
2025-01-28 15:45:00,130.04,130.17,129.82,129.87,43718.0,128.9224,129.0512,128.7042,128.7538,43718.0
2025-01-28 15:50:00,129.88,130.31,129.86,130.26,50238.0,128.7637,129.19,128.7439,129.1405,50238.0
2025-01-28 15:55:00,130.28,130.28,129.94,129.98,118222.0,129.1603,129.1603,128.8232,128.8629,118222.0
2025-01-29 09:30:00,130.0,130.17,129.8,129.93,52169.0,128.8827,129.0512,128.6844,128.8133,52169.0
2025-01-29 09:35:00,129.87,129.98,129.59,129.71,5985.0,128.7538,128.8629,128.4762,128.5952,5985.0
2025-01-29 09:40:00,129.71,129.88,129.49,129.5,10173.0,128.5952,128.7637,128.3771,128.387,10173.0
2025-01-29 09:45:00,129.56,129.92,129.53,129.78,5330.0,128.4465,128.8034,128.4167,128.6646,5330.0
2025-01-29 09:50:00,129.8,130.08,129.79,129.89,3802.0,128.6844,128.962,128.6745,128.7736,3802.0
2025-01-29 09:55:00,129.89,130.07,129.89,130.07,9082.0,128.7736,128.9521,128.7736,128.9521,9082.0
2025-01-29 10:00:00,130.01,130.31,130.0,130.29,7128.0,128.8926,129.19,128.8827,129.1702,7128.0
2025-01-29 10:05:00,130.31,130.53,130.3,130.34,7928.0,129.19,129.4081,129.1801,129.2198,7928.0
2025-01-29 10:10:00,130.31,130.38,129.89,129.91,9129.0,129.19,129.2594,128.7736,128.7935,9129.0
2025-01-29 10:15:00,129.88,129.94,129.79,129.87,11278.0,128.7637,128.8232,128.6745,128.7538,11278.0
2025-01-29 10:20:00,129.84,129.89,129.68,129.84,15028.0,128.7241,128.7736,128.5655,128.7241,15028.0
2025-01-29 10:25:00,129.84,129.87,129.56,129.72,15174.0,128.7241,128.7538,128.4465,128.6051,15174.0
2025-01-29 10:30:00,129.71,129.77,129.58,129.68,16894.0,128.5952,128.6547,128.4663,128.5655,16894.0
2025-01-29 10:35:00,129.65,129.84,129.53,129.84,16035.0,128.5357,128.7241,128.4167,128.7241,16035.0
2025-01-29 10:40:00,129.83,129.92,129.68,129.71,15952.0,128.7142,128.8034,128.5655,128.5952,15952.0
2025-01-29 10:45:00,129.71,129.82,129.56,129.65,10237.0,128.5952,128.7042,128.4465,128.5357,10237.0
2025-01-29 10:50:00,129.65,129.86,129.65,129.7,9028.0,128.5357,128.7439,128.5357,128.5853,9028.0
2025-01-29 10:55:00,129.67,129.77,129.59,129.64,7406.0,128.5555,128.6547,128.4762,128.5258,7406.0
2025-01-29 11:00:00,129.65,129.88,129.58,129.84,10960.0,128.5357,128.7637,128.4663,128.7241,10960.0
2025-01-29 11:05:00,129.86,129.94,129.73,129.94,18083.0,128.7439,128.8232,128.615,128.8232,18083.0
2025-01-29 11:10:00,129.91,129.95,129.86,129.94,6749.0,128.7935,128.8331,128.7439,128.8232,6749.0
2025-01-29 11:15:00,129.91,129.97,129.87,129.88,4789.0,128.7935,128.853,128.7538,128.7637,4789.0
2025-01-29 11:20:00,129.88,130.02,129.82,130.0,9719.0,128.7637,128.9025,128.7042,128.8827,9719.0
2025-01-29 11:25:00,129.95,130.13,129.95,130.11,9469.0,128.8331,129.0116,128.8331,128.9918,9469.0
2025-01-29 11:30:00,130.12,130.19,130.05,130.17,7631.0,129.0017,129.0711,128.9323,129.0512,7631.0
2025-01-29 11:35:00,130.17,130.23,129.84,129.84,12656.0,129.0512,129.1107,128.7241,128.7241,12656.0
2025-01-29 11:40:00,129.88,130.02,129.84,130.02,6542.0,128.7637,128.9025,128.7241,128.9025,6542.0
2025-01-29 11:45:00,130.05,130.13,130.01,130.06,14438.0,128.9323,129.0116,128.8926,128.9422,14438.0
2025-01-29 11:50:00,130.1,130.22,130.09,130.19,4773.0,128.9818,129.1008,128.9719,129.0711,4773.0
2025-01-29 11:55:00,130.22,130.23,130.12,130.19,14877.0,129.1008,129.1107,129.0017,129.0711,14877.0
2025-01-29 12:00:00,130.25,130.4,130.22,130.38,6443.0,129.1306,129.2793,129.1008,129.2594,6443.0
2025-01-29 12:05:00,130.38,130.4,130.22,130.3,17149.0,129.2594,129.2793,129.1008,129.1801,17149.0
2025-01-29 12:10:00,130.28,130.35,130.24,130.33,13767.0,129.1603,129.2297,129.1206,129.2099,13767.0
2025-01-29 12:15:00,130.3,130.44,130.3,130.4,14307.0,129.1801,129.3189,129.1801,129.2793,14307.0
2025-01-29 12:20:00,130.4,130.51,130.4,130.42,7897.0,129.2793,129.3883,129.2793,129.2991,7897.0
2025-01-29 12:25:00,130.4,130.43,130.32,130.32,6584.0,129.2793,129.309,129.2,129.2,6584.0
2025-01-29 12:30:00,130.34,130.36,130.24,130.34,12900.0,129.2198,129.2396,129.1206,129.2198,12900.0
2025-01-29 12:35:00,130.32,130.36,130.25,130.31,8146.0,129.2,129.2396,129.1306,129.19,8146.0
2025-01-29 12:40:00,130.3,130.33,130.25,130.27,3290.0,129.1801,129.2099,129.1306,129.1504,3290.0
2025-01-29 12:45:00,130.27,130.29,130.22,130.24,5700.0,129.1504,129.1702,129.1008,129.1206,5700.0
2025-01-29 12:50:00,130.23,130.26,130.17,130.22,14597.0,129.1107,129.1405,129.0512,129.1008,14597.0
2025-01-29 12:55:00,130.21,130.28,130.17,130.21,10539.0,129.0909,129.1603,129.0512,129.0909,10539.0
2025-01-29 13:00:00,130.24,130.25,129.78,129.78,11414.0,129.1206,129.1306,128.6646,128.6646,11414.0
2025-01-29 13:05:00,129.78,130.09,129.73,130.01,9252.0,128.6646,128.9719,128.615,128.8926,9252.0
2025-01-29 13:10:00,130.09,130.11,129.73,129.82,5817.0,128.9719,128.9918,128.615,128.7042,5817.0
2025-01-29 13:15:00,129.73,129.92,129.73,129.9,5649.0,128.615,128.8034,128.615,128.7836,5649.0
2025-01-29 13:20:00,129.85,129.93,129.78,129.89,7713.0,128.734,128.8133,128.6646,128.7736,7713.0
2025-01-29 13:25:00,129.95,129.96,129.83,129.87,3426.0,128.8331,128.843,128.7142,128.7538,3426.0
2025-01-29 13:30:00,129.92,130.04,129.87,129.91,5177.0,128.8034,128.9224,128.7538,128.7935,5177.0
2025-01-29 13:35:00,129.9,129.97,129.79,129.79,3790.0,128.7836,128.853,128.6745,128.6745,3790.0
2025-01-29 13:40:00,129.78,129.92,129.78,129.86,5769.0,128.6646,128.8034,128.6646,128.7439,5769.0
2025-01-29 13:45:00,129.81,130.05,129.76,130.02,8992.0,128.6943,128.9323,128.6448,128.9025,8992.0
2025-01-29 13:50:00,130.0,130.08,129.95,130.07,6861.0,128.8827,128.962,128.8331,128.9521,6861.0
2025-01-29 13:55:00,130.07,130.08,130.03,130.06,4690.0,128.9521,128.962,128.9124,128.9422,4690.0
2025-01-29 14:00:00,130.05,130.05,129.34,129.34,10674.0,128.9323,128.9323,128.2284,128.2284,10674.0
2025-01-29 14:05:00,129.41,129.55,129.31,129.42,10949.0,128.2978,128.4366,128.1986,128.3077,10949.0
2025-01-29 14:10:00,129.31,129.37,129.22,129.32,8220.0,128.1986,128.2581,128.1094,128.2085,8220.0
2025-01-29 14:15:00,129.25,129.31,129.0,129.13,6513.0,128.1391,128.1986,127.8913,128.0202,6513.0
2025-01-29 14:20:00,129.18,129.19,129.03,129.11,9480.0,128.0698,128.0797,127.921,128.0004,9480.0
2025-01-29 14:25:00,129.06,129.14,129.03,129.1,6702.0,127.9508,128.0301,127.921,127.9904,6702.0
2025-01-29 14:30:00,129.07,129.37,129.03,129.24,9423.0,127.9607,128.2581,127.921,128.1292,9423.0
2025-01-29 14:35:00,129.22,129.52,129.03,129.47,15096.0,128.1094,128.4068,127.921,128.3573,15096.0
2025-01-29 14:40:00,129.51,129.75,129.43,129.59,6580.0,128.3969,128.6349,128.3176,128.4762,6580.0
2025-01-29 14:45:00,129.56,129.72,129.31,129.49,18530.0,128.4465,128.6051,128.1986,128.3771,18530.0
2025-01-29 14:50:00,129.49,129.72,129.43,129.54,8150.0,128.3771,128.6051,128.3176,128.4267,8150.0
2025-01-29 14:55:00,129.54,129.57,129.21,129.4,14595.0,128.4267,128.4564,128.0995,128.2879,14595.0
2025-01-29 15:00:00,129.4,129.4,128.84,128.87,10440.0,128.2879,128.2879,127.7327,127.7624,10440.0
2025-01-29 15:05:00,128.83,129.21,128.79,129.15,11175.0,127.7228,128.0995,127.6831,128.04,11175.0
2025-01-29 15:10:00,129.21,129.3,129.06,129.16,9078.0,128.0995,128.1887,127.9508,128.0499,9078.0
2025-01-29 15:15:00,129.15,129.16,128.78,129.05,12226.0,128.04,128.0499,127.6732,127.9409,12226.0
2025-01-29 15:20:00,129.08,129.48,129.07,129.47,10148.0,127.9706,128.3672,127.9607,128.3573,10148.0
2025-01-29 15:25:00,129.47,129.54,129.37,129.37,13864.0,128.3573,128.4267,128.2581,128.2581,13864.0
2025-01-29 15:30:00,129.38,129.47,129.24,129.32,14509.0,128.268,128.3573,128.1292,128.2085,14509.0
2025-01-29 15:35:00,129.27,129.29,129.03,129.08,18590.0,128.159,128.1788,127.921,127.9706,18590.0
2025-01-29 15:40:00,129.07,129.11,128.95,128.96,16919.0,127.9607,128.0004,127.8417,127.8516,16919.0
2025-01-29 15:45:00,128.94,129.0,128.74,128.93,27610.0,127.8318,127.8913,127.6335,127.8219,27610.0
2025-01-29 15:50:00,128.92,129.2,128.85,128.88,39830.0,127.812,128.0896,127.7426,127.7723,39830.0
2025-01-29 15:55:00,128.91,129.03,128.76,128.85,107440.0,127.8021,127.921,127.6534,127.7426,107440.0
2025-01-30 09:30:00,129.7,130.5,129.08,130.39,46797.0,128.5853,129.3784,127.9706,129.2694,46797.0
2025-01-30 09:35:00,130.36,130.47,130.17,130.47,10986.0,129.2396,129.3487,129.0512,129.3487,10986.0
2025-01-30 09:40:00,130.41,130.57,130.34,130.45,22999.0,129.2892,129.4478,129.2198,129.3288,22999.0
2025-01-30 09:45:00,130.45,130.79,130.45,130.79,13095.0,129.3288,129.6659,129.3288,129.6659,13095.0
2025-01-30 09:50:00,130.73,130.97,130.69,130.76,9271.0,129.6064,129.8444,129.5668,129.6362,9271.0
2025-01-30 09:55:00,130.75,130.84,130.68,130.78,14686.0,129.6263,129.7155,129.5569,129.656,14686.0
2025-01-30 10:00:00,130.77,130.89,130.68,130.82,4002.0,129.6461,129.7651,129.5569,129.6957,4002.0
2025-01-30 10:05:00,130.92,131.07,130.87,130.94,9159.0,129.7948,129.9435,129.7452,129.8146,9159.0
2025-01-30 10:10:00,130.94,131.07,130.83,130.88,9491.0,129.8146,129.9435,129.7056,129.7551,9491.0
2025-01-30 10:15:00,130.87,131.13,130.82,131.13,9410.0,129.7452,130.003,129.6957,130.003,9410.0
2025-01-30 10:20:00,131.13,131.24,131.02,131.09,13202.0,130.003,130.112,129.8939,129.9633,13202.0
2025-01-30 10:25:00,131.01,131.03,130.72,130.72,13664.0,129.884,129.9039,129.5965,129.5965,13664.0
2025-01-30 10:30:00,130.72,130.93,130.72,130.93,2831.0,129.5965,129.8047,129.5965,129.8047,2831.0
2025-01-30 10:35:00,130.89,131.21,130.89,131.16,3834.0,129.7651,130.0823,129.7651,130.0327,3834.0
2025-01-30 10:40:00,131.19,131.19,131.01,131.1,4666.0,130.0625,130.0625,129.884,129.9732,4666.0
2025-01-30 10:45:00,131.1,131.25,131.06,131.11,8602.0,129.9732,130.122,129.9336,129.9832,8602.0
2025-01-30 10:50:00,131.06,131.14,130.93,130.95,5871.0,129.9336,130.0129,129.8047,129.8245,5871.0
2025-01-30 10:55:00,130.94,130.94,130.63,130.63,10958.0,129.8146,129.8146,129.5073,129.5073,10958.0
2025-01-30 11:00:00,130.64,130.83,130.63,130.83,3248.0,129.5172,129.7056,129.5073,129.7056,3248.0
2025-01-30 11:05:00,130.83,130.89,130.71,130.79,10584.0,129.7056,129.7651,129.5866,129.6659,10584.0
2025-01-30 11:10:00,130.79,130.89,130.7,130.7,5573.0,129.6659,129.7651,129.5767,129.5767,5573.0
2025-01-30 11:15:00,130.75,130.84,130.64,130.82,5391.0,129.6263,129.7155,129.5172,129.6957,5391.0
2025-01-30 11:20:00,130.86,131.0,130.86,131.0,4310.0,129.7353,129.8741,129.7353,129.8741,4310.0
2025-01-30 11:25:00,131.01,131.07,130.92,131.04,6301.0,129.884,129.9435,129.7948,129.9138,6301.0
2025-01-30 11:30:00,131.09,131.09,130.88,130.94,5049.0,129.9633,129.9633,129.7551,129.8146,5049.0
2025-01-30 11:35:00,130.92,131.12,130.88,131.12,6675.0,129.7948,129.9931,129.7551,129.9931,6675.0
2025-01-30 11:40:00,131.13,131.24,131.1,131.16,8702.0,130.003,130.112,129.9732,130.0327,8702.0
2025-01-30 11:45:00,131.18,131.21,131.12,131.17,12825.0,130.0526,130.0823,129.9931,130.0426,12825.0
2025-01-30 11:50:00,131.19,131.27,131.16,131.21,10217.0,130.0625,130.1418,130.0327,130.0823,10217.0
2025-01-30 11:55:00,131.22,131.23,131.16,131.21,9134.0,130.0922,130.1021,130.0327,130.0823,9134.0
2025-01-30 12:00:00,131.22,131.3,131.17,131.3,10647.0,130.0922,130.1715,130.0426,130.1715,10647.0
2025-01-30 12:05:00,131.32,131.34,131.18,131.18,9872.0,130.1914,130.2112,130.0526,130.0526,9872.0
2025-01-30 12:10:00,131.16,131.19,131.02,131.06,4069.0,130.0327,130.0625,129.8939,129.9336,4069.0
2025-01-30 12:15:00,131.06,131.06,130.84,130.93,4640.0,129.9336,129.9336,129.7155,129.8047,4640.0
2025-01-30 12:20:00,130.91,130.99,130.9,130.91,4802.0,129.7849,129.8642,129.775,129.7849,4802.0
2025-01-30 12:25:00,130.9,130.93,130.82,130.93,4845.0,129.775,129.8047,129.6957,129.8047,4845.0
2025-01-30 12:30:00,130.94,130.97,130.9,130.94,3163.0,129.8146,129.8444,129.775,129.8146,3163.0
2025-01-30 12:35:00,130.96,130.99,130.9,130.99,5535.0,129.8345,129.8642,129.775,129.8642,5535.0
2025-01-30 12:40:00,130.99,131.08,130.89,130.92,7544.0,129.8642,129.9534,129.7651,129.7948,7544.0
2025-01-30 12:45:00,130.93,131.08,130.91,131.06,6511.0,129.8047,129.9534,129.7849,129.9336,6511.0
2025-01-30 12:50:00,131.05,131.18,131.04,131.16,7517.0,129.9237,130.0526,129.9138,130.0327,7517.0
2025-01-30 12:55:00,131.19,131.3,131.17,131.24,6833.0,130.0625,130.1715,130.0426,130.112,6833.0
2025-01-30 13:00:00,131.28,131.41,131.28,131.41,4389.0,130.1517,130.2806,130.1517,130.2806,4389.0
2025-01-30 13:05:00,131.43,131.52,131.41,131.52,11814.0,130.3004,130.3896,130.2806,130.3896,11814.0
2025-01-30 13:10:00,131.51,131.51,131.41,131.43,8694.0,130.3797,130.3797,130.2806,130.3004,8694.0
2025-01-30 13:15:00,131.42,131.5,131.39,131.48,4999.0,130.2905,130.3698,130.2608,130.35,4999.0
2025-01-30 13:20:00,131.5,131.53,131.47,131.48,5196.0,130.3698,130.3996,130.3401,130.35,5196.0
2025-01-30 13:25:00,131.46,131.48,131.39,131.47,4832.0,130.3302,130.35,130.2608,130.3401,4832.0
2025-01-30 13:30:00,131.5,131.6,131.48,131.59,12370.0,130.3698,130.469,130.35,130.459,12370.0
2025-01-30 13:35:00,131.59,131.71,131.59,131.7,4027.0,130.459,130.578,130.459,130.5681,4027.0
2025-01-30 13:40:00,131.67,131.68,131.58,131.58,6251.0,130.5383,130.5483,130.4491,130.4491,6251.0
2025-01-30 13:45:00,131.61,131.67,131.6,131.63,4828.0,130.4789,130.5383,130.469,130.4987,4828.0
2025-01-30 13:50:00,131.63,131.63,131.51,131.52,4452.0,130.4987,130.4987,130.3797,130.3896,4452.0
2025-01-30 13:55:00,131.49,131.55,131.48,131.5,6580.0,130.3599,130.4194,130.35,130.3698,6580.0
2025-01-30 14:00:00,131.48,131.53,131.41,131.41,10188.0,130.35,130.3996,130.2806,130.2806,10188.0
2025-01-30 14:05:00,131.42,131.47,131.42,131.45,4366.0,130.2905,130.3401,130.2905,130.3202,4366.0
2025-01-30 14:10:00,131.46,131.54,131.46,131.49,9365.0,130.3302,130.4095,130.3302,130.3599,9365.0
2025-01-30 14:15:00,131.49,131.49,131.39,131.4,11472.0,130.3599,130.3599,130.2608,130.2707,11472.0
2025-01-30 14:20:00,131.38,131.38,131.23,131.25,7327.0,130.2508,130.2508,130.1021,130.122,7327.0
2025-01-30 14:25:00,131.23,131.25,131.13,131.16,8165.0,130.1021,130.122,130.003,130.0327,8165.0
2025-01-30 14:30:00,131.14,131.18,131.1,131.17,7090.0,130.0129,130.0526,129.9732,130.0426,7090.0
2025-01-30 14:35:00,131.17,131.2,131.1,131.14,7609.0,130.0426,130.0724,129.9732,130.0129,7609.0
2025-01-30 14:40:00,131.14,131.15,131.1,131.14,4244.0,130.0129,130.0228,129.9732,130.0129,4244.0
2025-01-30 14:45:00,131.12,131.14,131.11,131.11,5328.0,129.9931,130.0129,129.9832,129.9832,5328.0
2025-01-30 14:50:00,131.12,131.13,131.06,131.1,5454.0,129.9931,130.003,129.9336,129.9732,5454.0
2025-01-30 14:55:00,131.1,131.13,131.04,131.06,10543.0,129.9732,130.003,129.9138,129.9336,10543.0
2025-01-30 15:00:00,131.06,131.34,131.06,131.32,10338.0,129.9336,130.2112,129.9336,130.1914,10338.0
2025-01-30 15:05:00,131.34,131.39,131.32,131.38,10808.0,130.2112,130.2608,130.1914,130.2508,10808.0
2025-01-30 15:10:00,131.38,131.42,131.33,131.33,12912.0,130.2508,130.2905,130.2013,130.2013,12912.0
2025-01-30 15:15:00,131.35,131.35,131.25,131.28,19738.0,130.2211,130.2211,130.122,130.1517,19738.0
2025-01-30 15:20:00,131.27,131.3,131.15,131.15,22271.0,130.1418,130.1715,130.0228,130.0228,22271.0
2025-01-30 15:25:00,131.16,131.16,131.04,131.05,35261.0,130.0327,130.0327,129.9138,129.9237,35261.0
2025-01-30 15:30:00,131.03,131.05,130.9,130.94,30490.0,129.9039,129.9237,129.775,129.8146,30490.0
2025-01-30 15:35:00,130.94,130.94,130.31,130.31,48676.0,129.8146,129.8146,129.19,129.19,48676.0
2025-01-30 15:40:00,130.29,130.29,129.67,129.79,65698.0,129.1702,129.1702,128.5555,128.6745,65698.0
2025-01-30 15:45:00,129.77,130.33,129.72,130.29,27493.0,128.6547,129.2099,128.6051,129.1702,27493.0
2025-01-30 15:50:00,130.37,130.4,130.17,130.25,135083.0,129.2495,129.2793,129.0512,129.1306,135083.0
2025-01-30 15:55:00,130.27,130.53,130.25,130.42,198829.0,129.1504,129.4081,129.1306,129.2991,198829.0
2025-01-31 09:30:00,130.94,131.57,130.08,130.1,41609.0,129.8146,130.4392,128.962,128.9818,41609.0
2025-01-31 09:35:00,130.47,130.47,129.87,130.21,8299.0,129.3487,129.3487,128.7538,129.0909,8299.0
2025-01-31 09:40:00,129.94,130.06,129.69,129.81,15457.0,128.8232,128.9422,128.5754,128.6943,15457.0
2025-01-31 09:45:00,129.7,129.81,129.55,129.56,19009.0,128.5853,128.6943,128.4366,128.4465,19009.0
2025-01-31 09:50:00,129.59,129.66,129.45,129.47,15863.0,128.4762,128.5456,128.3374,128.3573,15863.0
2025-01-31 09:55:00,129.47,129.74,129.43,129.69,13192.0,128.3573,128.6249,128.3176,128.5754,13192.0
2025-01-31 10:00:00,129.76,129.76,129.31,129.38,9627.0,128.6448,128.6448,128.1986,128.268,9627.0
2025-01-31 10:05:00,129.23,129.8,129.23,129.7,14377.0,128.1193,128.6844,128.1193,128.5853,14377.0
2025-01-31 10:10:00,129.64,129.8,129.54,129.73,13279.0,128.5258,128.6844,128.4267,128.615,13279.0
2025-01-31 10:15:00,129.71,129.76,129.61,129.62,9266.0,128.5952,128.6448,128.4961,128.506,9266.0
2025-01-31 10:20:00,129.59,129.86,129.5,129.81,9465.0,128.4762,128.7439,128.387,128.6943,9465.0
2025-01-31 10:25:00,129.82,130.11,129.82,130.11,6221.0,128.7042,128.9918,128.7042,128.9918,6221.0
2025-01-31 10:30:00,130.17,130.4,130.11,130.38,18388.0,129.0512,129.2793,128.9918,129.2594,18388.0
2025-01-31 10:35:00,130.38,130.78,130.37,130.71,31529.0,129.2594,129.656,129.2495,129.5866,31529.0
2025-01-31 10:40:00,130.78,130.93,130.6,130.61,16135.0,129.656,129.8047,129.4775,129.4875,16135.0
2025-01-31 10:45:00,130.6,130.76,130.51,130.69,16148.0,129.4775,129.6362,129.3883,129.5668,16148.0
2025-01-31 10:50:00,130.69,130.73,130.49,130.57,18848.0,129.5668,129.6064,129.3685,129.4478,18848.0
2025-01-31 10:55:00,130.58,130.67,130.56,130.62,4238.0,129.4577,129.5469,129.4379,129.4974,4238.0
2025-01-31 11:00:00,130.68,130.74,130.47,130.47,12102.0,129.5569,129.6163,129.3487,129.3487,12102.0
2025-01-31 11:05:00,130.45,130.68,130.37,130.66,8997.0,129.3288,129.5569,129.2495,129.537,8997.0
2025-01-31 11:10:00,130.71,130.76,130.55,130.6,4923.0,129.5866,129.6362,129.428,129.4775,4923.0
2025-01-31 11:15:00,130.6,130.75,130.55,130.75,4441.0,129.4775,129.6263,129.428,129.6263,4441.0
2025-01-31 11:20:00,130.8,130.84,130.74,130.84,5259.0,129.6758,129.7155,129.6163,129.7155,5259.0
2025-01-31 11:25:00,130.8,130.8,130.59,130.62,8736.0,129.6758,129.6758,129.4676,129.4974,8736.0
2025-01-31 11:30:00,130.62,130.89,130.62,130.84,7514.0,129.4974,129.7651,129.4974,129.7155,7514.0
2025-01-31 11:35:00,130.84,130.9,130.8,130.86,8265.0,129.7155,129.775,129.6758,129.7353,8265.0
2025-01-31 11:40:00,130.86,130.95,130.79,130.85,5121.0,129.7353,129.8245,129.6659,129.7254,5121.0
2025-01-31 11:45:00,130.81,130.82,130.62,130.74,7198.0,129.6857,129.6957,129.4974,129.6163,7198.0
2025-01-31 11:50:00,130.74,130.76,130.6,130.69,12741.0,129.6163,129.6362,129.4775,129.5668,12741.0
2025-01-31 11:55:00,130.7,130.71,130.59,130.71,3346.0,129.5767,129.5866,129.4676,129.5866,3346.0
2025-01-31 12:00:00,130.75,130.82,130.75,130.78,2953.0,129.6263,129.6957,129.6263,129.656,2953.0
2025-01-31 12:05:00,130.77,130.77,130.55,130.68,10065.0,129.6461,129.6461,129.428,129.5569,10065.0
2025-01-31 12:10:00,130.63,130.67,130.47,130.57,3786.0,129.5073,129.5469,129.3487,129.4478,3786.0
2025-01-31 12:15:00,130.53,130.85,130.52,130.85,5715.0,129.4081,129.7254,129.3982,129.7254,5715.0
2025-01-31 12:20:00,130.82,130.98,130.78,130.95,4614.0,129.6957,129.8543,129.656,129.8245,4614.0
2025-01-31 12:25:00,130.91,130.93,130.86,130.88,5911.0,129.7849,129.8047,129.7353,129.7551,5911.0
2025-01-31 12:30:00,130.91,130.97,130.9,130.96,8005.0,129.7849,129.8444,129.775,129.8345,8005.0
2025-01-31 12:35:00,130.96,131.04,130.94,130.94,8197.0,129.8345,129.9138,129.8146,129.8146,8197.0
2025-01-31 12:40:00,130.93,131.07,130.91,131.0,17506.0,129.8047,129.9435,129.7849,129.8741,17506.0
2025-01-31 12:45:00,130.99,131.02,130.85,130.85,10166.0,129.8642,129.8939,129.7254,129.7254,10166.0
2025-01-31 12:50:00,130.84,130.94,130.83,130.94,9862.0,129.7155,129.8146,129.7056,129.8146,9862.0
2025-01-31 12:55:00,130.89,130.89,130.69,130.74,6252.0,129.7651,129.7651,129.5668,129.6163,6252.0
2025-01-31 13:00:00,130.76,130.95,130.76,130.92,6454.0,129.6362,129.8245,129.6362,129.7948,6454.0
2025-01-31 13:05:00,130.94,131.03,130.92,131.02,7280.0,129.8146,129.9039,129.7948,129.8939,7280.0
2025-01-31 13:10:00,131.01,131.07,131.01,131.05,4994.0,129.884,129.9435,129.884,129.9237,4994.0
2025-01-31 13:15:00,131.06,131.1,130.76,130.79,8610.0,129.9336,129.9732,129.6362,129.6659,8610.0
2025-01-31 13:20:00,130.81,130.82,130.44,130.5,22023.0,129.6857,129.6957,129.3189,129.3784,22023.0
2025-01-31 13:25:00,130.47,130.49,130.23,130.34,16087.0,129.3487,129.3685,129.1107,129.2198,16087.0
2025-01-31 13:30:00,130.25,130.35,129.84,129.84,11008.0,129.1306,129.2297,128.7241,128.7241,11008.0
2025-01-31 13:35:00,129.9,130.0,129.73,129.93,12122.0,128.7836,128.8827,128.615,128.8133,12122.0
2025-01-31 13:40:00,129.93,130.09,129.92,130.0,5832.0,128.8133,128.9719,128.8034,128.8827,5832.0
2025-01-31 13:45:00,130.02,130.24,129.99,130.24,8599.0,128.9025,129.1206,128.8728,129.1206,8599.0
2025-01-31 13:50:00,130.27,130.27,130.0,130.1,5556.0,129.1504,129.1504,128.8827,128.9818,5556.0
2025-01-31 13:55:00,130.14,130.14,129.92,129.96,4121.0,129.0215,129.0215,128.8034,128.843,4121.0
2025-01-31 14:00:00,129.96,130.04,129.78,129.82,6883.0,128.843,128.9224,128.6646,128.7042,6883.0
2025-01-31 14:05:00,129.8,129.8,129.56,129.65,11907.0,128.6844,128.6844,128.4465,128.5357,11907.0
2025-01-31 14:10:00,129.62,129.91,129.58,129.83,6496.0,128.506,128.7935,128.4663,128.7142,6496.0
2025-01-31 14:15:00,129.87,129.93,129.62,129.66,17261.0,128.7538,128.8133,128.506,128.5456,17261.0
2025-01-31 14:20:00,129.69,129.71,129.58,129.71,12306.0,128.5754,128.5952,128.4663,128.5952,12306.0
2025-01-31 14:25:00,129.74,129.93,129.72,129.93,14244.0,128.6249,128.8133,128.6051,128.8133,14244.0
2025-01-31 14:30:00,129.93,130.07,129.91,130.05,39823.0,128.8133,128.9521,128.7935,128.9323,39823.0
2025-01-31 14:35:00,130.07,130.07,129.74,129.74,10411.0,128.9521,128.9521,128.6249,128.6249,10411.0
2025-01-31 14:40:00,129.8,129.85,129.51,129.54,8293.0,128.6844,128.734,128.3969,128.4267,8293.0
2025-01-31 14:45:00,129.53,129.66,129.48,129.66,16225.0,128.4167,128.5456,128.3672,128.5456,16225.0
2025-01-31 14:50:00,129.68,129.8,129.58,129.8,11918.0,128.5655,128.6844,128.4663,128.6844,11918.0
2025-01-31 14:55:00,129.8,129.96,129.75,129.88,14381.0,128.6844,128.843,128.6349,128.7637,14381.0
2025-01-31 15:00:00,129.88,129.88,129.43,129.58,8045.0,128.7637,128.7637,128.3176,128.4663,8045.0
2025-01-31 15:05:00,129.59,129.72,129.54,129.61,13411.0,128.4762,128.6051,128.4267,128.4961,13411.0
2025-01-31 15:10:00,129.59,129.72,129.57,129.61,17607.0,128.4762,128.6051,128.4564,128.4961,17607.0
2025-01-31 15:15:00,129.62,129.91,129.62,129.88,16466.0,128.506,128.7935,128.506,128.7637,16466.0
2025-01-31 15:20:00,129.86,129.9,129.65,129.8,14800.0,128.7439,128.7836,128.5357,128.6844,14800.0
2025-01-31 15:25:00,129.8,129.88,129.51,129.55,19390.0,128.6844,128.7637,128.3969,128.4366,19390.0
2025-01-31 15:30:00,129.57,129.71,129.48,129.68,36165.0,128.4564,128.5952,128.3672,128.5655,36165.0
2025-01-31 15:35:00,129.68,129.76,129.56,129.63,55123.0,128.5655,128.6448,128.4465,128.5159,55123.0
2025-01-31 15:40:00,129.62,129.85,129.53,129.67,30686.0,128.506,128.734,128.4167,128.5555,30686.0
2025-01-31 15:45:00,129.65,129.83,129.65,129.81,39569.0,128.5357,128.7142,128.5357,128.6943,39569.0
2025-01-31 15:50:00,129.84,130.06,129.65,129.73,58545.0,128.7241,128.9422,128.5357,128.615,58545.0
2025-01-31 15:55:00,129.78,129.99,129.7,129.93,145816.0,128.6646,128.8728,128.5853,128.8133,145816.0
2025-02-03 09:30:00,126.87,127.71,126.54,127.23,77219.0,125.7796,126.6124,125.4524,126.1365,77219.0
2025-02-03 09:35:00,127.2,127.43,127.03,127.43,23208.0,126.1068,126.3348,125.9382,126.3348,23208.0
2025-02-03 09:40:00,127.39,127.44,126.91,126.95,74830.0,126.2951,126.3447,125.8193,125.8589,74830.0
2025-02-03 09:45:00,127.0,127.04,126.6,126.67,50226.0,125.9085,125.9481,125.5119,125.5813,50226.0
2025-02-03 09:50:00,126.67,126.96,126.55,126.65,51878.0,125.5813,125.8688,125.4624,125.5615,51878.0
2025-02-03 09:55:00,126.64,126.75,126.34,126.73,24164.0,125.5516,125.6606,125.2542,125.6408,24164.0
2025-02-03 10:00:00,126.65,127.06,126.65,126.94,66421.0,125.5615,125.968,125.5615,125.849,66421.0
2025-02-03 10:05:00,126.98,127.04,126.94,127.03,70211.0,125.8887,125.9481,125.849,125.9382,70211.0
2025-02-03 10:10:00,127.0,127.0,126.64,126.68,147875.0,125.9085,125.9085,125.5516,125.5912,147875.0
2025-02-03 10:15:00,126.69,126.74,126.3,126.31,62496.0,125.6012,125.6507,125.2145,125.2244,62496.0
2025-02-03 10:20:00,126.25,127.25,126.24,127.21,33381.0,125.1649,126.1563,125.155,126.1167,33381.0
2025-02-03 10:25:00,127.18,128.05,126.97,127.94,34800.0,126.0869,126.9495,125.8787,126.8404,34800.0
2025-02-03 10:30:00,127.88,128.14,127.74,128.14,22618.0,126.7809,127.0387,126.6421,127.0387,22618.0
2025-02-03 10:35:00,128.13,128.48,128.09,128.32,58718.0,127.0288,127.3758,126.9891,127.2171,58718.0
2025-02-03 10:40:00,128.36,129.01,128.36,128.86,37270.0,127.2568,127.9012,127.2568,127.7525,37270.0
2025-02-03 10:45:00,128.83,128.88,128.54,128.58,49700.0,127.7228,127.7723,127.4353,127.4749,49700.0
2025-02-03 10:50:00,128.58,128.68,128.38,128.51,14055.0,127.4749,127.574,127.2766,127.4055,14055.0
2025-02-03 10:55:00,128.51,128.89,128.48,128.7,10022.0,127.4055,127.7822,127.3758,127.5939,10022.0
2025-02-03 11:00:00,128.74,129.05,128.59,128.63,21077.0,127.6335,127.9409,127.4848,127.5245,21077.0
2025-02-03 11:05:00,128.62,128.73,128.28,128.73,6869.0,127.5146,127.6236,127.1775,127.6236,6869.0
2025-02-03 11:10:00,128.75,128.92,128.6,128.64,9785.0,127.6434,127.812,127.4947,127.5344,9785.0
2025-02-03 11:15:00,128.63,128.84,128.5,128.65,10233.0,127.5245,127.7327,127.3956,127.5443,10233.0
2025-02-03 11:20:00,128.6,128.95,128.56,128.91,48017.0,127.4947,127.8417,127.4551,127.8021,48017.0
2025-02-03 11:25:00,128.91,129.06,128.9,129.02,99523.0,127.8021,127.9508,127.7922,127.9111,99523.0
2025-02-03 11:30:00,128.99,129.03,128.8,128.93,75143.0,127.8814,127.921,127.693,127.8219,75143.0
2025-02-03 11:35:00,128.92,129.06,128.8,129.03,15273.0,127.812,127.9508,127.693,127.921,15273.0
2025-02-03 11:40:00,129.03,129.09,128.55,128.64,43390.0,127.921,127.9805,127.4452,127.5344,43390.0
2025-02-03 11:45:00,128.63,128.77,128.49,128.58,16085.0,127.5245,127.6633,127.3857,127.4749,16085.0
2025-02-03 11:50:00,128.62,128.8,128.55,128.56,11420.0,127.5146,127.693,127.4452,127.4551,11420.0
2025-02-03 11:55:00,128.54,128.54,128.16,128.37,14867.0,127.4353,127.4353,127.0585,127.2667,14867.0
2025-02-03 12:00:00,128.37,128.5,128.23,128.28,12471.0,127.2667,127.3956,127.1279,127.1775,12471.0
2025-02-03 12:05:00,128.31,128.48,128.25,128.39,11132.0,127.2072,127.3758,127.1477,127.2865,11132.0
2025-02-03 12:10:00,128.39,128.43,128.12,128.18,10811.0,127.2865,127.3262,127.0189,127.0783,10811.0
2025-02-03 12:15:00,128.16,128.24,128.11,128.24,7947.0,127.0585,127.1378,127.0089,127.1378,7947.0
2025-02-03 12:20:00,128.24,128.36,128.24,128.3,15223.0,127.1378,127.2568,127.1378,127.1973,15223.0
2025-02-03 12:25:00,128.3,128.38,128.05,128.05,29323.0,127.1973,127.2766,126.9495,126.9495,29323.0
2025-02-03 12:30:00,128.0,128.05,127.83,127.93,16825.0,126.8999,126.9495,126.7314,126.8305,16825.0
2025-02-03 12:35:00,127.86,128.0,127.79,127.97,15112.0,126.7611,126.8999,126.6917,126.8701,15112.0
2025-02-03 12:40:00,127.94,128.02,127.93,127.95,12022.0,126.8404,126.9197,126.8305,126.8503,12022.0
2025-02-03 12:45:00,127.97,128.04,127.83,127.89,13356.0,126.8701,126.9395,126.7314,126.7908,13356.0
2025-02-03 12:50:00,127.87,128.2,127.85,128.16,8560.0,126.771,127.0982,126.7512,127.0585,8560.0
2025-02-03 12:55:00,128.16,128.16,127.76,128.05,25304.0,127.0585,127.0585,126.662,126.9495,25304.0
2025-02-03 13:00:00,128.04,128.12,127.72,128.1,12005.0,126.9395,127.0189,126.6223,126.999,12005.0
2025-02-03 13:05:00,128.08,128.13,127.86,127.91,13923.0,126.9792,127.0288,126.7611,126.8107,13923.0
2025-02-03 13:10:00,127.88,128.25,127.84,128.17,8717.0,126.7809,127.1477,126.7413,127.0684,8717.0
2025-02-03 13:15:00,128.2,128.24,127.97,128.0,9434.0,127.0982,127.1378,126.8701,126.8999,9434.0
2025-02-03 13:20:00,128.02,128.11,127.89,127.94,14586.0,126.9197,127.0089,126.7908,126.8404,14586.0
2025-02-03 13:25:00,127.94,128.22,127.94,128.08,21940.0,126.8404,127.118,126.8404,126.9792,21940.0
2025-02-03 13:30:00,128.11,128.29,128.08,128.23,11151.0,127.0089,127.1874,126.9792,127.1279,11151.0
2025-02-03 13:35:00,128.25,128.32,128.12,128.21,9928.0,127.1477,127.2171,127.0189,127.1081,9928.0
2025-02-03 13:40:00,128.19,128.22,128.03,128.13,10115.0,127.0883,127.118,126.9296,127.0288,10115.0
2025-02-03 13:45:00,128.15,128.33,128.15,128.29,9661.0,127.0486,127.2271,127.0486,127.1874,9661.0
2025-02-03 13:50:00,128.3,128.45,128.3,128.42,16775.0,127.1973,127.346,127.1973,127.3163,16775.0
2025-02-03 13:55:00,128.44,128.45,128.33,128.34,9336.0,127.3361,127.346,127.2271,127.237,9336.0
2025-02-03 14:00:00,128.32,128.42,128.31,128.36,12085.0,127.2171,127.3163,127.2072,127.2568,12085.0
2025-02-03 14:05:00,128.32,128.43,128.28,128.4,11913.0,127.2171,127.3262,127.1775,127.2965,11913.0
2025-02-03 14:10:00,128.4,128.49,128.39,128.47,10063.0,127.2965,127.3857,127.2865,127.3659,10063.0
2025-02-03 14:15:00,128.47,128.61,128.47,128.59,11013.0,127.3659,127.5046,127.3659,127.4848,11013.0
2025-02-03 14:20:00,128.6,128.71,128.58,128.71,13718.0,127.4947,127.6038,127.4749,127.6038,13718.0
2025-02-03 14:25:00,128.69,128.77,128.57,128.57,10346.0,127.584,127.6633,127.465,127.465,10346.0
2025-02-03 14:30:00,128.58,128.7,128.57,128.67,9116.0,127.4749,127.5939,127.465,127.5641,9116.0
2025-02-03 14:35:00,128.65,128.68,128.57,128.57,9910.0,127.5443,127.574,127.465,127.465,9910.0
2025-02-03 14:40:00,128.56,128.76,128.55,128.76,12172.0,127.4551,127.6534,127.4452,127.6534,12172.0
2025-02-03 14:45:00,128.77,128.82,128.74,128.8,12380.0,127.6633,127.7128,127.6335,127.693,12380.0
2025-02-03 14:50:00,128.8,128.89,128.77,128.77,12803.0,127.693,127.7822,127.6633,127.6633,12803.0
2025-02-03 14:55:00,128.77,128.78,128.6,128.67,17793.0,127.6633,127.6732,127.4947,127.5641,17793.0
2025-02-03 15:00:00,128.68,128.82,128.65,128.81,11240.0,127.574,127.7128,127.5443,127.7029,11240.0
2025-02-03 15:05:00,128.8,128.81,128.66,128.7,12531.0,127.693,127.7029,127.5542,127.5939,12531.0
2025-02-03 15:10:00,128.69,128.69,128.56,128.57,12060.0,127.584,127.584,127.4551,127.465,12060.0
2025-02-03 15:15:00,128.58,128.61,128.55,128.59,12311.0,127.4749,127.5046,127.4452,127.4848,12311.0
2025-02-03 15:20:00,128.58,128.59,128.43,128.46,17433.0,127.4749,127.4848,127.3262,127.3559,17433.0
2025-02-03 15:25:00,128.44,128.45,128.15,128.17,19054.0,127.3361,127.346,127.0486,127.0684,19054.0
2025-02-03 15:30:00,128.17,128.32,128.01,128.31,33414.0,127.0684,127.2171,126.9098,127.2072,33414.0
2025-02-03 15:35:00,128.29,128.34,128.18,128.19,20795.0,127.1874,127.237,127.0783,127.0883,20795.0
2025-02-03 15:40:00,128.2,128.29,128.17,128.21,22292.0,127.0982,127.1874,127.0684,127.1081,22292.0
2025-02-03 15:45:00,128.21,128.27,128.08,128.27,30256.0,127.1081,127.1676,126.9792,127.1676,30256.0
2025-02-03 15:50:00,128.24,128.54,128.22,128.27,58022.0,127.1378,127.4353,127.118,127.1676,58022.0
2025-02-03 15:55:00,128.26,128.27,127.75,127.87,234895.0,127.1577,127.1676,126.652,126.771,234895.0
2025-02-04 09:30:00,129.05,129.95,128.5,128.5,129973.0,127.9409,128.8331,127.3956,127.3956,129973.0
2025-02-04 09:35:00,128.49,128.68,128.15,128.66,20211.0,127.3857,127.574,127.0486,127.5542,20211.0
2025-02-04 09:40:00,128.53,128.81,128.37,128.46,24501.0,127.4253,127.7029,127.2667,127.3559,24501.0
2025-02-04 09:45:00,128.37,128.65,128.0,128.0,23139.0,127.2667,127.5443,126.8999,126.8999,23139.0
2025-02-04 09:50:00,128.04,128.08,127.69,127.77,29778.0,126.9395,126.9792,126.5926,126.6719,29778.0
2025-02-04 09:55:00,127.77,127.9,127.41,127.67,61180.0,126.6719,126.8008,126.315,126.5727,61180.0
2025-02-04 10:00:00,127.7,128.16,127.7,128.16,79687.0,126.6025,127.0585,126.6025,127.0585,79687.0
2025-02-04 10:05:00,128.11,128.25,128.06,128.16,36628.0,127.0089,127.1477,126.9594,127.0585,36628.0
2025-02-04 10:10:00,128.16,128.19,127.96,128.06,15068.0,127.0585,127.0883,126.8602,126.9594,15068.0
2025-02-04 10:15:00,128.06,128.28,128.06,128.16,8711.0,126.9594,127.1775,126.9594,127.0585,8711.0
2025-02-04 10:20:00,128.16,128.73,128.16,128.66,26463.0,127.0585,127.6236,127.0585,127.5542,26463.0
2025-02-04 10:25:00,128.64,128.79,128.39,128.4,29991.0,127.5344,127.6831,127.2865,127.2965,29991.0
2025-02-04 10:30:00,128.36,128.46,128.21,128.21,11249.0,127.2568,127.3559,127.1081,127.1081,11249.0
2025-02-04 10:35:00,128.24,128.31,128.08,128.17,9998.0,127.1378,127.2072,126.9792,127.0684,9998.0
2025-02-04 10:40:00,128.15,128.28,128.09,128.28,8691.0,127.0486,127.1775,126.9891,127.1775,8691.0
2025-02-04 10:45:00,128.17,128.24,128.0,128.23,8811.0,127.0684,127.1378,126.8999,127.1279,8811.0
2025-02-04 10:50:00,128.21,128.22,128.02,128.1,6765.0,127.1081,127.118,126.9197,126.999,6765.0
2025-02-04 10:55:00,128.1,128.2,127.81,127.87,6849.0,126.999,127.0982,126.7115,126.771,6849.0
2025-02-04 11:00:00,127.94,128.05,127.82,127.82,12649.0,126.8404,126.9495,126.7214,126.7214,12649.0
2025-02-04 11:05:00,127.93,128.05,127.83,128.05,7941.0,126.8305,126.9495,126.7314,126.9495,7941.0
2025-02-04 11:10:00,128.05,128.05,127.84,127.91,12424.0,126.9495,126.9495,126.7413,126.8107,12424.0
2025-02-04 11:15:00,127.93,128.23,127.9,128.21,22958.0,126.8305,127.1279,126.8008,127.1081,22958.0
2025-02-04 11:20:00,128.21,128.36,128.19,128.34,4543.0,127.1081,127.2568,127.0883,127.237,4543.0
2025-02-04 11:25:00,128.3,128.34,128.18,128.2,5872.0,127.1973,127.237,127.0783,127.0982,5872.0
2025-02-04 11:30:00,128.22,128.24,128.0,128.0,12656.0,127.118,127.1378,126.8999,126.8999,12656.0
2025-02-04 11:35:00,127.96,128.03,127.92,128.0,9417.0,126.8602,126.9296,126.8206,126.8999,9417.0
2025-02-04 11:40:00,127.98,127.98,127.84,127.93,13642.0,126.8801,126.8801,126.7413,126.8305,13642.0
2025-02-04 11:45:00,127.88,127.95,127.82,127.88,30708.0,126.7809,126.8503,126.7214,126.7809,30708.0
2025-02-04 11:50:00,127.87,128.11,127.82,128.11,15387.0,126.771,127.0089,126.7214,127.0089,15387.0
2025-02-04 11:55:00,128.1,128.18,128.0,128.11,8105.0,126.999,127.0783,126.8999,127.0089,8105.0
2025-02-04 12:00:00,128.1,128.23,128.05,128.19,13707.0,126.999,127.1279,126.9495,127.0883,13707.0
2025-02-04 12:05:00,128.19,128.33,128.12,128.18,15464.0,127.0883,127.2271,127.0189,127.0783,15464.0
2025-02-04 12:10:00,128.21,128.32,128.13,128.25,11559.0,127.1081,127.2171,127.0288,127.1477,11559.0
2025-02-04 12:15:00,128.23,128.27,127.98,128.06,24935.0,127.1279,127.1676,126.8801,126.9594,24935.0
2025-02-04 12:20:00,128.09,128.12,127.98,128.09,5905.0,126.9891,127.0189,126.8801,126.9891,5905.0
2025-02-04 12:25:00,128.08,128.08,127.73,127.75,5412.0,126.9792,126.9792,126.6322,126.652,5412.0
2025-02-04 12:30:00,127.77,127.79,127.62,127.72,12360.0,126.6719,126.6917,126.5232,126.6223,12360.0
2025-02-04 12:35:00,127.69,127.81,127.67,127.73,9895.0,126.5926,126.7115,126.5727,126.6322,9895.0
2025-02-04 12:40:00,127.76,127.91,127.69,127.91,10334.0,126.662,126.8107,126.5926,126.8107,10334.0
2025-02-04 12:45:00,127.92,128.17,127.88,128.15,9947.0,126.8206,127.0684,126.7809,127.0486,9947.0
2025-02-04 12:50:00,128.15,128.21,128.06,128.15,21679.0,127.0486,127.1081,126.9594,127.0486,21679.0
2025-02-04 12:55:00,128.12,128.13,128.05,128.12,6769.0,127.0189,127.0288,126.9495,127.0189,6769.0
2025-02-04 13:00:00,128.16,128.16,127.98,127.98,4633.0,127.0585,127.0585,126.8801,126.8801,4633.0
2025-02-04 13:05:00,127.92,128.03,127.88,127.94,6078.0,126.8206,126.9296,126.7809,126.8404,6078.0
2025-02-04 13:10:00,128.0,128.1,127.98,128.06,3725.0,126.8999,126.999,126.8801,126.9594,3725.0
2025-02-04 13:15:00,128.08,128.27,128.07,128.22,6167.0,126.9792,127.1676,126.9693,127.118,6167.0
2025-02-04 13:20:00,128.23,128.32,128.2,128.3,24612.0,127.1279,127.2171,127.0982,127.1973,24612.0
2025-02-04 13:25:00,128.3,128.36,128.2,128.34,12414.0,127.1973,127.2568,127.0982,127.237,12414.0
2025-02-04 13:30:00,128.34,128.41,128.23,128.24,4137.0,127.237,127.3064,127.1279,127.1378,4137.0
2025-02-04 13:35:00,128.21,128.23,127.99,127.99,12628.0,127.1081,127.1279,126.89,126.89,12628.0
2025-02-04 13:40:00,128.03,128.15,128.02,128.08,10901.0,126.9296,127.0486,126.9197,126.9792,10901.0
2025-02-04 13:45:00,128.01,128.07,127.96,127.96,6887.0,126.9098,126.9693,126.8602,126.8602,6887.0
2025-02-04 13:50:00,127.99,127.99,127.82,127.89,8359.0,126.89,126.89,126.7214,126.7908,8359.0
2025-02-04 13:55:00,127.88,127.9,127.75,127.75,6552.0,126.7809,126.8008,126.652,126.652,6552.0
2025-02-04 14:00:00,127.79,127.95,127.78,127.95,13218.0,126.6917,126.8503,126.6818,126.8503,13218.0
2025-02-04 14:05:00,127.92,128.1,127.92,128.07,10673.0,126.8206,126.999,126.8206,126.9693,10673.0
2025-02-04 14:10:00,128.06,128.16,128.01,128.12,13147.0,126.9594,127.0585,126.9098,127.0189,13147.0
2025-02-04 14:15:00,128.15,128.25,128.13,128.16,10931.0,127.0486,127.1477,127.0288,127.0585,10931.0
2025-02-04 14:20:00,128.16,128.22,128.13,128.2,10430.0,127.0585,127.118,127.0288,127.0982,10430.0
2025-02-04 14:25:00,128.21,128.21,128.06,128.07,11435.0,127.1081,127.1081,126.9594,126.9693,11435.0
2025-02-04 14:30:00,128.07,128.26,128.07,128.23,27758.0,126.9693,127.1577,126.9693,127.1279,27758.0
2025-02-04 14:35:00,128.24,128.34,128.23,128.3,13166.0,127.1378,127.237,127.1279,127.1973,13166.0
2025-02-04 14:40:00,128.31,128.53,128.29,128.53,15157.0,127.2072,127.4253,127.1874,127.4253,15157.0
2025-02-04 14:45:00,128.55,128.61,128.47,128.5,28379.0,127.4452,127.5046,127.3659,127.3956,28379.0
2025-02-04 14:50:00,128.52,128.61,128.47,128.6,29634.0,127.4154,127.5046,127.3659,127.4947,29634.0
2025-02-04 14:55:00,128.58,128.61,128.33,128.53,21575.0,127.4749,127.5046,127.2271,127.4253,21575.0
2025-02-04 15:00:00,128.5,128.5,128.37,128.4,5866.0,127.3956,127.3956,127.2667,127.2965,5866.0
2025-02-04 15:05:00,128.4,128.46,128.34,128.35,11285.0,127.2965,127.3559,127.237,127.2469,11285.0
2025-02-04 15:10:00,128.37,128.41,128.24,128.32,15854.0,127.2667,127.3064,127.1378,127.2171,15854.0
2025-02-04 15:15:00,128.34,128.42,128.16,128.18,30613.0,127.237,127.3163,127.0585,127.0783,30613.0
2025-02-04 15:20:00,128.16,128.16,127.99,128.02,16006.0,127.0585,127.0585,126.89,126.9197,16006.0
2025-02-04 15:25:00,127.98,128.09,127.97,128.08,20637.0,126.8801,126.9891,126.8701,126.9792,20637.0
2025-02-04 15:30:00,128.08,128.14,128.06,128.07,18326.0,126.9792,127.0387,126.9594,126.9693,18326.0
2025-02-04 15:35:00,128.11,128.18,128.05,128.16,14362.0,127.0089,127.0783,126.9495,127.0585,14362.0
2025-02-04 15:40:00,128.16,128.24,128.05,128.05,16427.0,127.0585,127.1378,126.9495,126.9495,16427.0
2025-02-04 15:45:00,128.08,128.09,128.01,128.08,19836.0,126.9792,126.9891,126.9098,126.9792,19836.0
2025-02-04 15:50:00,128.07,128.07,127.89,127.96,53891.0,126.9693,126.9693,126.7908,126.8602,53891.0
2025-02-04 15:55:00,127.97,128.19,127.65,127.69,179353.0,126.8701,127.0883,126.5529,126.5926,179353.0
2025-02-05 09:30:00,127.03,127.05,124.21,124.27,145612.0,125.9382,125.9581,123.1425,123.2019,145612.0
2025-02-05 09:35:00,124.35,126.15,124.01,125.54,94335.0,123.2813,125.0658,122.9442,124.461,94335.0
2025-02-05 09:40:00,125.27,126.3,125.2,126.13,47568.0,124.1934,125.2145,124.124,125.046,47568.0
2025-02-05 09:45:00,126.07,126.17,125.67,125.68,20507.0,124.9865,125.0856,124.5899,124.5998,20507.0
2025-02-05 09:50:00,125.68,126.13,125.58,125.93,28428.0,124.5998,125.046,124.5007,124.8477,28428.0
2025-02-05 09:55:00,125.92,125.93,125.01,125.23,32022.0,124.8378,124.8477,123.9356,124.1537,32022.0
2025-02-05 10:00:00,125.16,125.2,123.02,123.02,37220.0,124.0843,124.124,121.9627,121.9627,37220.0
2025-02-05 10:05:00,123.06,123.99,122.97,123.99,43176.0,122.0023,122.9244,121.9131,122.9244,43176.0
2025-02-05 10:10:00,123.9,123.92,122.73,123.41,115064.0,122.8351,122.855,121.6752,122.3493,115064.0
2025-02-05 10:15:00,123.4,123.77,123.18,123.72,21606.0,122.3394,122.7062,122.1213,122.6567,21606.0
2025-02-05 10:20:00,123.65,123.67,123.28,123.3,20625.0,122.5873,122.6071,122.2205,122.2403,20625.0
2025-02-05 10:25:00,123.31,123.63,123.14,123.53,36093.0,122.2502,122.5675,122.0817,122.4683,36093.0
2025-02-05 10:30:00,123.55,123.63,123.27,123.52,14378.0,122.4881,122.5675,122.2105,122.4584,14378.0
2025-02-05 10:35:00,123.63,123.67,123.2,123.23,20450.0,122.5675,122.6071,122.1411,122.1709,20450.0
2025-02-05 10:40:00,123.18,123.27,122.75,122.84,32237.0,122.1213,122.2105,121.695,121.7842,32237.0
2025-02-05 10:45:00,122.78,122.94,122.38,122.74,30209.0,121.7248,121.8834,121.3282,121.6851,30209.0
2025-02-05 10:50:00,122.79,123.33,122.72,123.28,31820.0,121.7347,122.27,121.6653,122.2205,31820.0
2025-02-05 10:55:00,123.28,123.44,122.81,123.01,37007.0,122.2205,122.3791,121.7545,121.9528,37007.0
2025-02-05 11:00:00,122.97,122.97,122.42,122.42,22980.0,121.9131,121.9131,121.3678,121.3678,22980.0
2025-02-05 11:05:00,122.41,122.69,122.37,122.58,13586.0,121.3579,121.6355,121.3183,121.5265,13586.0
2025-02-05 11:10:00,122.52,123.15,122.51,123.13,21982.0,121.467,122.0916,121.4571,122.0717,21982.0
2025-02-05 11:15:00,123.13,123.13,122.62,122.88,16870.0,122.0717,122.0717,121.5661,121.8239,16870.0
2025-02-05 11:20:00,122.89,122.95,122.73,122.87,16648.0,121.8338,121.8933,121.6752,121.814,16648.0
2025-02-05 11:25:00,122.89,123.09,122.71,123.09,12509.0,121.8338,122.0321,121.6554,122.0321,12509.0
2025-02-05 11:30:00,123.02,123.67,123.01,123.28,54906.0,121.9627,122.6071,121.9528,122.2205,54906.0
2025-02-05 11:35:00,123.22,123.36,122.92,122.92,23470.0,122.161,122.2998,121.8636,121.8636,23470.0
2025-02-05 11:40:00,122.91,123.33,122.87,123.29,11551.0,121.8536,122.27,121.814,122.2304,11551.0
2025-02-05 11:45:00,123.33,123.34,123.0,123.02,173138.0,122.27,122.2799,121.9429,121.9627,173138.0
2025-02-05 11:50:00,123.0,123.33,122.99,123.27,17383.0,121.9429,122.27,121.933,122.2105,17383.0
2025-02-05 11:55:00,123.29,123.57,123.02,123.52,52586.0,122.2304,122.508,121.9627,122.4584,52586.0
2025-02-05 12:00:00,123.56,123.8,123.54,123.72,9693.0,122.4981,122.736,122.4782,122.6567,9693.0
2025-02-05 12:05:00,123.64,123.9,123.56,123.9,13802.0,122.5774,122.8351,122.4981,122.8351,13802.0
2025-02-05 12:10:00,123.85,124.44,123.83,124.35,26879.0,122.7856,123.3705,122.7657,123.2813,26879.0
2025-02-05 12:15:00,124.33,124.69,124.11,124.61,50523.0,123.2614,123.6183,123.0433,123.539,50523.0
2025-02-05 12:20:00,124.64,124.73,124.48,124.48,26715.0,123.5688,123.658,123.4101,123.4101,26715.0
2025-02-05 12:25:00,124.41,124.46,124.28,124.31,6856.0,123.3407,123.3903,123.2119,123.2416,6856.0
2025-02-05 12:30:00,124.27,124.35,124.15,124.23,21125.0,123.2019,123.2813,123.083,123.1623,21125.0
2025-02-05 12:35:00,124.23,124.35,124.12,124.27,10340.0,123.1623,123.2813,123.0532,123.2019,10340.0
2025-02-05 12:40:00,124.31,124.39,124.18,124.39,10556.0,123.2416,123.3209,123.1127,123.3209,10556.0
2025-02-05 12:45:00,124.43,124.71,124.41,124.7,11928.0,123.3606,123.6382,123.3407,123.6283,11928.0
2025-02-05 12:50:00,124.69,124.69,124.52,124.69,9616.0,123.6183,123.6183,123.4498,123.6183,9616.0
2025-02-05 12:55:00,124.65,124.93,124.63,124.93,14792.0,123.5787,123.8563,123.5589,123.8563,14792.0
2025-02-05 13:00:00,124.91,125.12,124.9,124.91,15253.0,123.8364,124.0446,123.8265,123.8364,15253.0
2025-02-05 13:05:00,124.91,124.91,124.48,124.48,9591.0,123.8364,123.8364,123.4101,123.4101,9591.0
2025-02-05 13:10:00,124.48,124.73,124.4,124.57,11110.0,123.4101,123.658,123.3308,123.4994,11110.0
2025-02-05 13:15:00,124.53,124.58,124.11,124.18,10013.0,123.4597,123.5093,123.0433,123.1127,10013.0
2025-02-05 13:20:00,124.17,124.62,124.13,124.6,10983.0,123.1028,123.5489,123.0632,123.5291,10983.0
2025-02-05 13:25:00,124.65,124.75,124.51,124.69,10071.0,123.5787,123.6778,123.4399,123.6183,10071.0
2025-02-05 13:30:00,124.69,124.76,124.47,124.58,11238.0,123.6183,123.6877,123.4002,123.5093,11238.0
2025-02-05 13:35:00,124.59,124.69,124.48,124.54,8140.0,123.5192,123.6183,123.4101,123.4696,8140.0
2025-02-05 13:40:00,124.58,124.58,124.38,124.45,13832.0,123.5093,123.5093,123.311,123.3804,13832.0
2025-02-05 13:45:00,124.4,124.55,124.35,124.55,17559.0,123.3308,123.4795,123.2813,123.4795,17559.0
2025-02-05 13:50:00,124.55,124.57,124.27,124.32,48150.0,123.4795,123.4994,123.2019,123.2515,48150.0
2025-02-05 13:55:00,124.32,124.49,124.32,124.42,20748.0,123.2515,123.4201,123.2515,123.3507,20748.0
2025-02-05 14:00:00,124.38,124.57,124.36,124.51,20213.0,123.311,123.4994,123.2912,123.4399,20213.0
2025-02-05 14:05:00,124.51,124.51,124.23,124.27,29779.0,123.4399,123.4399,123.1623,123.2019,29779.0
2025-02-05 14:10:00,124.28,124.33,124.0,124.09,45070.0,123.2119,123.2614,122.9343,123.0235,45070.0
2025-02-05 14:15:00,124.11,124.11,123.82,123.82,18599.0,123.0433,123.0433,122.7558,122.7558,18599.0
2025-02-05 14:20:00,123.86,123.97,123.79,123.93,17449.0,122.7955,122.9045,122.7261,122.8649,17449.0
2025-02-05 14:25:00,123.95,123.95,123.72,123.78,16083.0,122.8847,122.8847,122.6567,122.7162,16083.0
2025-02-05 14:30:00,123.78,123.93,123.78,123.92,12332.0,122.7162,122.8649,122.7162,122.855,12332.0
2025-02-05 14:35:00,123.91,124.22,123.87,124.2,23749.0,122.845,123.1524,122.8054,123.1326,23749.0
2025-02-05 14:40:00,124.2,124.28,124.13,124.18,11039.0,123.1326,123.2119,123.0632,123.1127,11039.0
2025-02-05 14:45:00,124.13,124.13,124.01,124.07,9472.0,123.0632,123.0632,122.9442,123.0037,9472.0
2025-02-05 14:50:00,124.05,124.13,123.92,124.02,17058.0,122.9838,123.0632,122.855,122.9541,17058.0
2025-02-05 14:55:00,124.04,124.06,123.88,123.93,17491.0,122.9739,122.9938,122.8153,122.8649,17491.0
2025-02-05 15:00:00,123.93,124.18,123.92,124.11,21257.0,122.8649,123.1127,122.855,123.0433,21257.0
2025-02-05 15:05:00,124.1,124.23,124.03,124.22,15720.0,123.0334,123.1623,122.964,123.1524,15720.0
2025-02-05 15:10:00,124.23,124.64,124.21,124.59,40348.0,123.1623,123.5688,123.1425,123.5192,40348.0
2025-02-05 15:15:00,124.62,124.73,124.56,124.57,26391.0,123.5489,123.658,123.4895,123.4994,26391.0
2025-02-05 15:20:00,124.57,124.57,124.16,124.17,26599.0,123.4994,123.4994,123.0929,123.1028,26599.0
2025-02-05 15:25:00,124.14,124.24,124.08,124.22,28265.0,123.0731,123.1722,123.0136,123.1524,28265.0
2025-02-05 15:30:00,124.22,124.34,124.21,124.33,33498.0,123.1524,123.2713,123.1425,123.2614,33498.0
2025-02-05 15:35:00,124.32,124.42,124.25,124.4,31804.0,123.2515,123.3507,123.1821,123.3308,31804.0
2025-02-05 15:40:00,124.39,124.4,124.07,124.08,57359.0,123.3209,123.3308,123.0037,123.0136,57359.0
2025-02-05 15:45:00,124.08,124.27,124.08,124.11,44065.0,123.0136,123.2019,123.0136,123.0433,44065.0
2025-02-05 15:50:00,124.14,124.41,123.97,124.38,87979.0,123.0731,123.3407,122.9045,123.311,87979.0
2025-02-05 15:55:00,124.38,124.91,124.29,124.75,306805.0,123.311,123.8364,123.2218,123.6778,306805.0
2025-02-06 09:30:00,126.09,127.89,125.97,127.7,99190.0,125.0063,126.7908,124.8873,126.6025,99190.0
2025-02-06 09:35:00,127.66,128.0,126.18,126.5,31531.0,126.5628,126.8999,125.0955,125.4128,31531.0
2025-02-06 09:40:00,126.56,126.82,125.55,125.96,24876.0,125.4723,125.73,124.4709,124.8774,24876.0
2025-02-06 09:45:00,125.89,126.3,125.72,125.82,36778.0,124.808,125.2145,124.6395,124.7386,36778.0
2025-02-06 09:50:00,125.97,125.97,125.48,125.61,24782.0,124.8873,124.8873,124.4016,124.5304,24782.0
2025-02-06 09:55:00,125.52,125.61,125.02,125.61,29806.0,124.4412,124.5304,123.9455,124.5304,29806.0
2025-02-06 10:00:00,125.54,125.99,125.53,125.9,22909.0,124.461,124.9072,124.4511,124.8179,22909.0
2025-02-06 10:05:00,125.9,126.27,125.84,126.03,29936.0,124.8179,125.1848,124.7585,124.9468,29936.0
2025-02-06 10:10:00,126.0,126.38,125.86,126.36,53626.0,124.9171,125.2938,124.7783,125.274,53626.0
2025-02-06 10:15:00,126.42,126.48,125.99,126.13,25820.0,125.3335,125.393,124.9072,125.046,25820.0
2025-02-06 10:20:00,126.13,126.38,126.04,126.09,14577.0,125.046,125.2938,124.9567,125.0063,14577.0
2025-02-06 10:25:00,126.09,126.29,125.96,126.14,37084.0,125.0063,125.2046,124.8774,125.0559,37084.0
2025-02-06 10:30:00,126.1,126.47,126.1,126.31,15738.0,125.0162,125.383,125.0162,125.2244,15738.0
2025-02-06 10:35:00,126.33,126.53,126.18,126.2,33832.0,125.2442,125.4425,125.0955,125.1154,33832.0
2025-02-06 10:40:00,126.23,126.44,126.18,126.22,35349.0,125.1451,125.3533,125.0955,125.1352,35349.0
2025-02-06 10:45:00,126.26,126.56,126.15,126.31,39017.0,125.1748,125.4723,125.0658,125.2244,39017.0
2025-02-06 10:50:00,126.35,126.62,126.28,126.55,29429.0,125.2641,125.5318,125.1947,125.4624,29429.0
2025-02-06 10:55:00,126.55,126.64,126.18,126.22,12936.0,125.4624,125.5516,125.0955,125.1352,12936.0
2025-02-06 11:00:00,126.18,126.33,126.01,126.22,18580.0,125.0955,125.2442,124.927,125.1352,18580.0
2025-02-06 11:05:00,126.24,126.37,126.14,126.37,9868.0,125.155,125.2839,125.0559,125.2839,9868.0
2025-02-06 11:10:00,126.41,126.62,126.34,126.62,15050.0,125.3236,125.5318,125.2542,125.5318,15050.0
2025-02-06 11:15:00,126.69,126.93,126.65,126.91,8326.0,125.6012,125.8391,125.5615,125.8193,8326.0
2025-02-06 11:20:00,126.91,126.92,126.82,126.83,10537.0,125.8193,125.8292,125.73,125.7399,10537.0
2025-02-06 11:25:00,126.83,126.92,126.69,126.82,13690.0,125.7399,125.8292,125.6012,125.73,13690.0
2025-02-06 11:30:00,126.82,127.08,126.82,127.04,16297.0,125.73,125.9878,125.73,125.9481,16297.0
2025-02-06 11:35:00,127.05,127.18,126.97,127.13,16447.0,125.9581,126.0869,125.8787,126.0374,16447.0
2025-02-06 11:40:00,127.18,127.28,127.02,127.05,20365.0,126.0869,126.1861,125.9283,125.9581,20365.0
2025-02-06 11:45:00,127.08,127.34,126.96,127.34,22288.0,125.9878,126.2456,125.8688,126.2456,22288.0
2025-02-06 11:50:00,127.34,127.42,127.29,127.35,33525.0,126.2456,126.3249,126.196,126.2555,33525.0
2025-02-06 11:55:00,127.34,127.4,127.27,127.31,24719.0,126.2456,126.305,126.1762,126.2158,24719.0
2025-02-06 12:00:00,127.3,127.54,127.17,127.51,26699.0,126.2059,126.4438,126.077,126.4141,26699.0
2025-02-06 12:05:00,127.51,127.59,127.36,127.51,14732.0,126.4141,126.4934,126.2654,126.4141,14732.0
2025-02-06 12:10:00,127.51,127.54,127.38,127.43,15039.0,126.4141,126.4438,126.2852,126.3348,15039.0
2025-02-06 12:15:00,127.42,127.63,127.36,127.57,23633.0,126.3249,126.5331,126.2654,126.4736,23633.0
2025-02-06 12:20:00,127.61,127.61,127.34,127.34,31786.0,126.5132,126.5132,126.2456,126.2456,31786.0
2025-02-06 12:25:00,127.28,127.31,127.05,127.12,20473.0,126.1861,126.2158,125.9581,126.0275,20473.0
2025-02-06 12:30:00,127.13,127.28,127.04,127.17,9413.0,126.0374,126.1861,125.9481,126.077,9413.0
2025-02-06 12:35:00,127.19,127.41,127.19,127.35,7363.0,126.0969,126.315,126.0969,126.2555,7363.0
2025-02-06 12:40:00,127.34,127.39,127.27,127.36,6898.0,126.2456,126.2951,126.1762,126.2654,6898.0
2025-02-06 12:45:00,127.37,127.38,127.31,127.34,12169.0,126.2753,126.2852,126.2158,126.2456,12169.0
2025-02-06 12:50:00,127.32,127.32,127.15,127.26,11030.0,126.2257,126.2257,126.0572,126.1663,11030.0
2025-02-06 12:55:00,127.26,127.34,127.23,127.28,18072.0,126.1663,126.2456,126.1365,126.1861,18072.0
2025-02-06 13:00:00,127.26,127.28,127.11,127.15,12245.0,126.1663,126.1861,126.0175,126.0572,12245.0
2025-02-06 13:05:00,127.15,127.19,126.97,127.03,13393.0,126.0572,126.0969,125.8787,125.9382,13393.0
2025-02-06 13:10:00,127.02,127.14,126.96,127.12,26454.0,125.9283,126.0473,125.8688,126.0275,26454.0
2025-02-06 13:15:00,127.09,127.13,127.0,127.02,20709.0,125.9977,126.0374,125.9085,125.9283,20709.0
2025-02-06 13:20:00,127.0,127.14,126.88,127.03,29575.0,125.9085,126.0473,125.7895,125.9382,29575.0
2025-02-06 13:25:00,127.0,127.2,126.98,127.19,23249.0,125.9085,126.1068,125.8887,126.0969,23249.0
2025-02-06 13:30:00,127.17,127.2,126.92,126.96,11025.0,126.077,126.1068,125.8292,125.8688,11025.0
2025-02-06 13:35:00,126.96,127.01,126.59,126.68,24336.0,125.8688,125.9184,125.502,125.5912,24336.0
2025-02-06 13:40:00,126.7,126.75,126.62,126.66,13900.0,125.6111,125.6606,125.5318,125.5714,13900.0
2025-02-06 13:45:00,126.62,126.65,126.49,126.63,24317.0,125.5318,125.5615,125.4029,125.5417,24317.0
2025-02-06 13:50:00,126.63,126.64,126.3,126.35,45184.0,125.5417,125.5516,125.2145,125.2641,45184.0
2025-02-06 13:55:00,126.31,126.4,126.19,126.23,17396.0,125.2244,125.3136,125.1054,125.1451,17396.0
2025-02-06 14:00:00,126.23,126.37,126.2,126.35,19529.0,125.1451,125.2839,125.1154,125.2641,19529.0
2025-02-06 14:05:00,126.34,126.47,126.34,126.44,18791.0,125.2542,125.383,125.2542,125.3533,18791.0
2025-02-06 14:10:00,126.45,126.56,126.35,126.35,17969.0,125.3632,125.4723,125.2641,125.2641,17969.0
2025-02-06 14:15:00,126.39,126.62,126.37,126.6,13837.0,125.3037,125.5318,125.2839,125.5119,13837.0
2025-02-06 14:20:00,126.57,126.68,126.56,126.67,17143.0,125.4822,125.5912,125.4723,125.5813,17143.0
2025-02-06 14:25:00,126.64,126.66,126.46,126.5,14642.0,125.5516,125.5714,125.3731,125.4128,14642.0
2025-02-06 14:30:00,126.49,126.49,126.2,126.3,20904.0,125.4029,125.4029,125.1154,125.2145,20904.0
2025-02-06 14:35:00,126.26,126.45,126.21,126.28,18241.0,125.1748,125.3632,125.1253,125.1947,18241.0
2025-02-06 14:40:00,126.29,126.3,126.1,126.28,23948.0,125.2046,125.2145,125.0162,125.1947,23948.0
2025-02-06 14:45:00,126.26,126.61,126.23,126.6,18746.0,125.1748,125.5218,125.1451,125.5119,18746.0
2025-02-06 14:50:00,126.61,126.71,126.56,126.56,16090.0,125.5218,125.621,125.4723,125.4723,16090.0
2025-02-06 14:55:00,126.55,126.57,126.41,126.53,20334.0,125.4624,125.4822,125.3236,125.4425,20334.0
2025-02-06 15:00:00,126.53,126.71,126.53,126.62,18757.0,125.4425,125.621,125.4425,125.5318,18757.0
2025-02-06 15:05:00,126.62,126.77,126.61,126.76,18264.0,125.5318,125.6805,125.5218,125.6705,18264.0
2025-02-06 15:10:00,126.77,126.89,126.74,126.87,21065.0,125.6805,125.7994,125.6507,125.7796,21065.0
2025-02-06 15:15:00,126.87,126.95,126.86,126.89,26442.0,125.7796,125.8589,125.7697,125.7994,26442.0
2025-02-06 15:20:00,126.87,127.05,126.85,126.89,19761.0,125.7796,125.9581,125.7598,125.7994,19761.0
2025-02-06 15:25:00,126.89,126.89,126.74,126.83,42251.0,125.7994,125.7994,125.6507,125.7399,42251.0
2025-02-06 15:30:00,126.84,126.98,126.83,126.9,22586.0,125.7499,125.8887,125.7399,125.8093,22586.0
2025-02-06 15:35:00,126.91,127.12,126.8,127.1,37438.0,125.8193,126.0275,125.7102,126.0076,37438.0
2025-02-06 15:40:00,127.13,127.3,127.09,127.3,33126.0,126.0374,126.2059,125.9977,126.2059,33126.0
2025-02-06 15:45:00,127.27,127.46,127.21,127.42,47607.0,126.1762,126.3645,126.1167,126.3249,47607.0
2025-02-06 15:50:00,127.44,127.85,127.31,127.64,102461.0,126.3447,126.7512,126.2158,126.543,102461.0
2025-02-06 15:55:00,127.65,127.78,127.33,127.52,267330.0,126.5529,126.6818,126.2357,126.424,267330.0
2025-02-07 09:30:00,128.24,128.24,125.8,126.21,110198.0,127.1378,127.1378,124.7188,125.1253,110198.0
2025-02-07 09:35:00,126.25,126.46,125.87,126.06,17204.0,125.1649,125.3731,124.7882,124.9766,17204.0
2025-02-07 09:40:00,126.12,126.17,125.85,126.17,35638.0,125.036,125.0856,124.7684,125.0856,35638.0
2025-02-07 09:45:00,126.08,126.34,125.94,125.98,11760.0,124.9964,125.2542,124.8576,124.8973,11760.0
2025-02-07 09:50:00,125.96,126.23,125.68,125.89,18140.0,124.8774,125.1451,124.5998,124.808,18140.0
2025-02-07 09:55:00,125.89,126.41,125.89,126.27,22294.0,124.808,125.3236,124.808,125.1848,22294.0
2025-02-07 10:00:00,126.15,126.18,125.69,125.93,41779.0,125.0658,125.0955,124.6097,124.8477,41779.0
2025-02-07 10:05:00,125.96,126.73,125.86,126.66,33167.0,124.8774,125.6408,124.7783,125.5714,33167.0
2025-02-07 10:10:00,126.56,126.66,126.32,126.48,18519.0,125.4723,125.5714,125.2343,125.393,18519.0
2025-02-07 10:15:00,126.48,126.49,126.2,126.33,11098.0,125.393,125.4029,125.1154,125.2442,11098.0
2025-02-07 10:20:00,126.25,126.25,126.01,126.23,13866.0,125.1649,125.1649,124.927,125.1451,13866.0
2025-02-07 10:25:00,126.2,126.31,126.13,126.18,18431.0,125.1154,125.2244,125.046,125.0955,18431.0
2025-02-07 10:30:00,126.1,126.54,126.03,126.44,14806.0,125.0162,125.4524,124.9468,125.3533,14806.0
2025-02-07 10:35:00,126.35,126.5,126.33,126.36,7094.0,125.2641,125.4128,125.2442,125.274,7094.0
2025-02-07 10:40:00,126.36,126.57,126.27,126.44,11352.0,125.274,125.4822,125.1848,125.3533,11352.0
2025-02-07 10:45:00,126.4,126.5,126.34,126.46,20366.0,125.3136,125.4128,125.2542,125.3731,20366.0
2025-02-07 10:50:00,126.46,126.87,126.09,126.27,51263.0,125.3731,125.7796,125.0063,125.1848,51263.0
2025-02-07 10:55:00,126.28,126.5,126.16,126.27,9154.0,125.1947,125.4128,125.0757,125.1848,9154.0
2025-02-07 11:00:00,126.23,126.23,125.46,125.6,24099.0,125.1451,125.1451,124.3817,124.5205,24099.0
2025-02-07 11:05:00,125.6,126.22,125.54,126.15,16644.0,124.5205,125.1352,124.461,125.0658,16644.0
2025-02-07 11:10:00,126.08,126.08,125.65,125.69,14798.0,124.9964,124.9964,124.5701,124.6097,14798.0
2025-02-07 11:15:00,125.73,126.23,125.64,126.07,18633.0,124.6494,125.1451,124.5602,124.9865,18633.0
2025-02-07 11:20:00,126.07,126.26,125.9,125.98,11100.0,124.9865,125.1748,124.8179,124.8973,11100.0
2025-02-07 11:25:00,125.98,125.98,125.61,125.66,87576.0,124.8973,124.8973,124.5304,124.58,87576.0
2025-02-07 11:30:00,125.66,125.82,125.43,125.54,41229.0,124.58,124.7386,124.352,124.461,41229.0
2025-02-07 11:35:00,125.46,125.47,125.19,125.19,12680.0,124.3817,124.3916,124.114,124.114,12680.0
2025-02-07 11:40:00,125.25,125.35,125.0,125.06,10468.0,124.1735,124.2727,123.9257,123.9852,10468.0
2025-02-07 11:45:00,125.01,125.1,124.89,124.91,15788.0,123.9356,124.0248,123.8166,123.8364,15788.0
2025-02-07 11:50:00,124.9,125.02,124.78,124.81,10003.0,123.8265,123.9455,123.7076,123.7373,10003.0
2025-02-07 11:55:00,124.87,125.05,124.7,124.96,66815.0,123.7968,123.9752,123.6283,123.886,66815.0
2025-02-07 12:00:00,124.88,124.93,124.59,124.65,29660.0,123.8067,123.8563,123.5192,123.5787,29660.0
2025-02-07 12:05:00,124.59,124.9,124.48,124.81,22249.0,123.5192,123.8265,123.4101,123.7373,22249.0
2025-02-07 12:10:00,124.83,124.83,124.51,124.68,8762.0,123.7571,123.7571,123.4399,123.6084,8762.0
2025-02-07 12:15:00,124.71,124.71,124.32,124.56,16482.0,123.6382,123.6382,123.2515,123.4895,16482.0
2025-02-07 12:20:00,124.59,124.7,124.46,124.52,16967.0,123.5192,123.6283,123.3903,123.4498,16967.0
2025-02-07 12:25:00,124.51,124.66,124.46,124.59,9827.0,123.4399,123.5886,123.3903,123.5192,9827.0
2025-02-07 12:30:00,124.58,124.66,124.43,124.56,11597.0,123.5093,123.5886,123.3606,123.4895,11597.0
2025-02-07 12:35:00,124.56,124.72,124.55,124.7,8371.0,123.4895,123.6481,123.4795,123.6283,8371.0
2025-02-07 12:40:00,124.67,124.67,124.44,124.46,7863.0,123.5985,123.5985,123.3705,123.3903,7863.0
2025-02-07 12:45:00,124.49,124.55,124.44,124.51,8119.0,123.4201,123.4795,123.3705,123.4399,8119.0
2025-02-07 12:50:00,124.54,124.58,124.43,124.54,9725.0,123.4696,123.5093,123.3606,123.4696,9725.0
2025-02-07 12:55:00,124.56,124.58,124.34,124.35,8292.0,123.4895,123.5093,123.2713,123.2813,8292.0
2025-02-07 13:00:00,124.35,124.65,124.35,124.64,9628.0,123.2813,123.5787,123.2813,123.5688,9628.0
2025-02-07 13:05:00,124.64,124.91,124.64,124.81,9506.0,123.5688,123.8364,123.5688,123.7373,9506.0
2025-02-07 13:10:00,124.84,124.91,124.83,124.86,6444.0,123.7671,123.8364,123.7571,123.7869,6444.0
2025-02-07 13:15:00,124.88,124.9,124.59,124.63,8237.0,123.8067,123.8265,123.5192,123.5589,8237.0
2025-02-07 13:20:00,124.6,124.69,124.57,124.59,11203.0,123.5291,123.6183,123.4994,123.5192,11203.0
2025-02-07 13:25:00,124.58,124.74,124.51,124.69,13794.0,123.5093,123.6679,123.4399,123.6183,13794.0
2025-02-07 13:30:00,124.69,124.75,124.61,124.62,9001.0,123.6183,123.6778,123.539,123.5489,9001.0
2025-02-07 13:35:00,124.62,124.65,124.56,124.65,11884.0,123.5489,123.5787,123.4895,123.5787,11884.0
2025-02-07 13:40:00,124.59,124.59,124.32,124.35,49626.0,123.5192,123.5192,123.2515,123.2813,49626.0
2025-02-07 13:45:00,124.37,124.39,124.3,124.33,9686.0,123.3011,123.3209,123.2317,123.2614,9686.0
2025-02-07 13:50:00,124.35,124.36,124.2,124.22,12516.0,123.2813,123.2912,123.1326,123.1524,12516.0
2025-02-07 13:55:00,124.23,124.27,124.14,124.14,16832.0,123.1623,123.2019,123.0731,123.0731,16832.0
2025-02-07 14:00:00,124.1,124.15,124.02,124.09,14355.0,123.0334,123.083,122.9541,123.0235,14355.0
2025-02-07 14:05:00,124.08,124.12,124.0,124.05,11247.0,123.0136,123.0532,122.9343,122.9838,11247.0
2025-02-07 14:10:00,124.08,124.08,123.85,123.86,9319.0,123.0136,123.0136,122.7856,122.7955,9319.0
2025-02-07 14:15:00,123.89,123.97,123.85,123.93,10237.0,122.8252,122.9045,122.7856,122.8649,10237.0
2025-02-07 14:20:00,123.9,123.93,123.79,123.87,15543.0,122.8351,122.8649,122.7261,122.8054,15543.0
2025-02-07 14:25:00,123.86,124.06,123.83,123.99,28154.0,122.7955,122.9938,122.7657,122.9244,28154.0
2025-02-07 14:30:00,124.0,124.25,123.9,124.25,17297.0,122.9343,123.1821,122.8351,123.1821,17297.0
2025-02-07 14:35:00,124.25,124.92,124.22,124.85,18161.0,123.1821,123.8464,123.1524,123.777,18161.0
2025-02-07 14:40:00,124.86,124.93,124.66,124.67,17504.0,123.7869,123.8563,123.5886,123.5985,17504.0
2025-02-07 14:45:00,124.66,124.66,124.38,124.57,17968.0,123.5886,123.5886,123.311,123.4994,17968.0
2025-02-07 14:50:00,124.59,124.74,124.45,124.49,41617.0,123.5192,123.6679,123.3804,123.4201,41617.0
2025-02-07 14:55:00,124.48,124.48,124.27,124.34,8798.0,123.4101,123.4101,123.2019,123.2713,8798.0
2025-02-07 15:00:00,124.3,124.32,124.17,124.19,8026.0,123.2317,123.2515,123.1028,123.1226,8026.0
2025-02-07 15:05:00,124.22,124.36,124.21,124.36,9007.0,123.1524,123.2912,123.1425,123.2912,9007.0
2025-02-07 15:10:00,124.36,124.38,124.15,124.16,9217.0,123.2912,123.311,123.083,123.0929,9217.0
2025-02-07 15:15:00,124.16,124.25,124.08,124.23,9487.0,123.0929,123.1821,123.0136,123.1623,9487.0
2025-02-07 15:20:00,124.25,124.36,124.22,124.27,11089.0,123.1821,123.2912,123.1524,123.2019,11089.0
2025-02-07 15:25:00,124.29,124.29,124.17,124.24,10247.0,123.2218,123.2218,123.1028,123.1722,10247.0
2025-02-07 15:30:00,124.23,124.45,124.23,124.45,15274.0,123.1623,123.3804,123.1623,123.3804,15274.0
2025-02-07 15:35:00,124.44,124.49,124.3,124.39,28589.0,123.3705,123.4201,123.2317,123.3209,28589.0
2025-02-07 15:40:00,124.38,124.4,124.26,124.33,15062.0,123.311,123.3308,123.192,123.2614,15062.0
2025-02-07 15:45:00,124.34,124.56,124.34,124.42,31470.0,123.2713,123.4895,123.2713,123.3507,31470.0
2025-02-07 15:50:00,124.45,124.64,124.38,124.41,28907.0,123.3804,123.5688,123.311,123.3407,28907.0
2025-02-07 15:55:00,124.41,124.47,124.25,124.36,126764.0,123.3407,123.4002,123.1821,123.2912,126764.0
2025-02-10 09:30:00,125.62,126.44,125.42,125.53,59448.0,124.5403,125.3533,124.3421,124.4511,59448.0
2025-02-10 09:35:00,125.53,125.9,125.31,125.89,11656.0,124.4511,124.8179,124.233,124.808,11656.0
2025-02-10 09:40:00,125.76,125.97,125.69,125.81,8851.0,124.6791,124.8873,124.6097,124.7287,8851.0
2025-02-10 09:45:00,125.81,126.09,125.66,125.98,10388.0,124.7287,125.0063,124.58,124.8973,10388.0
2025-02-10 09:50:00,125.98,125.98,125.81,125.83,7620.0,124.8973,124.8973,124.7287,124.7485,7620.0
2025-02-10 09:55:00,125.83,125.94,125.7,125.81,4522.0,124.7485,124.8576,124.6197,124.7287,4522.0
2025-02-10 10:00:00,125.81,125.96,125.6,125.81,12689.0,124.7287,124.8774,124.5205,124.7287,12689.0
2025-02-10 10:05:00,125.84,126.05,125.66,125.69,13547.0,124.7585,124.9667,124.58,124.6097,13547.0
2025-02-10 10:10:00,125.66,125.71,125.48,125.55,6135.0,124.58,124.6296,124.4016,124.4709,6135.0
2025-02-10 10:15:00,125.61,125.86,125.58,125.77,6059.0,124.5304,124.7783,124.5007,124.6891,6059.0
2025-02-10 10:20:00,125.82,125.82,125.36,125.36,6772.0,124.7386,124.7386,124.2826,124.2826,6772.0
2025-02-10 10:25:00,125.38,125.57,125.36,125.38,7703.0,124.3024,124.4908,124.2826,124.3024,7703.0
2025-02-10 10:30:00,125.39,125.54,125.35,125.45,11245.0,124.3123,124.461,124.2727,124.3718,11245.0
2025-02-10 10:35:00,125.44,125.52,125.23,125.27,11566.0,124.3619,124.4412,124.1537,124.1934,11566.0
2025-02-10 10:40:00,125.23,125.31,124.85,125.05,19260.0,124.1537,124.233,123.777,123.9752,19260.0
2025-02-10 10:45:00,125.07,125.29,125.07,125.23,14880.0,123.9951,124.2132,123.9951,124.1537,14880.0
2025-02-10 10:50:00,125.23,125.47,125.23,125.36,10652.0,124.1537,124.3916,124.1537,124.2826,10652.0
2025-02-10 10:55:00,125.39,125.39,125.1,125.13,10311.0,124.3123,124.3123,124.0248,124.0546,10311.0
2025-02-10 11:00:00,125.1,125.28,125.05,125.12,8306.0,124.0248,124.2033,123.9752,124.0446,8306.0
2025-02-10 11:05:00,125.1,125.17,125.03,125.13,19664.0,124.0248,124.0942,123.9554,124.0546,19664.0
2025-02-10 11:10:00,125.14,125.17,124.98,125.05,13741.0,124.0645,124.0942,123.9058,123.9752,13741.0
2025-02-10 11:15:00,125.08,125.13,124.97,124.99,9969.0,124.005,124.0546,123.8959,123.9158,9969.0
2025-02-10 11:20:00,125.06,125.08,124.92,124.98,9407.0,123.9852,124.005,123.8464,123.9058,9407.0
2025-02-10 11:25:00,124.98,125.04,124.86,125.04,9143.0,123.9058,123.9653,123.7869,123.9653,9143.0
2025-02-10 11:30:00,125.06,125.06,124.85,124.87,5466.0,123.9852,123.9852,123.777,123.7968,5466.0
2025-02-10 11:35:00,124.88,125.0,124.86,125.0,12401.0,123.8067,123.9257,123.7869,123.9257,12401.0
2025-02-10 11:40:00,125.02,125.08,124.95,124.96,9068.0,123.9455,124.005,123.8761,123.886,9068.0
2025-02-10 11:45:00,124.98,125.01,124.85,124.85,10221.0,123.9058,123.9356,123.777,123.777,10221.0
2025-02-10 11:50:00,124.86,125.18,124.86,125.14,12233.0,123.7869,124.1041,123.7869,124.0645,12233.0
2025-02-10 11:55:00,125.13,125.23,125.13,125.2,5939.0,124.0546,124.1537,124.0546,124.124,5939.0
2025-02-10 12:00:00,125.18,125.24,125.13,125.21,9283.0,124.1041,124.1636,124.0546,124.1339,9283.0
2025-02-10 12:05:00,125.18,125.26,125.14,125.25,5084.0,124.1041,124.1834,124.0645,124.1735,5084.0
2025-02-10 12:10:00,125.21,125.29,125.12,125.28,5688.0,124.1339,124.2132,124.0446,124.2033,5688.0
2025-02-10 12:15:00,125.25,125.34,125.18,125.31,12347.0,124.1735,124.2628,124.1041,124.233,12347.0
2025-02-10 12:20:00,125.3,125.32,125.18,125.32,8757.0,124.2231,124.2429,124.1041,124.2429,8757.0
2025-02-10 12:25:00,125.29,125.3,125.19,125.19,4591.0,124.2132,124.2231,124.114,124.114,4591.0
2025-02-10 12:30:00,125.19,125.25,125.15,125.2,6627.0,124.114,124.1735,124.0744,124.124,6627.0
2025-02-10 12:35:00,125.22,125.43,125.19,125.39,9698.0,124.1438,124.352,124.114,124.3123,9698.0
2025-02-10 12:40:00,125.39,125.42,125.36,125.41,6366.0,124.3123,124.3421,124.2826,124.3322,6366.0
2025-02-10 12:45:00,125.42,125.43,125.32,125.37,8468.0,124.3421,124.352,124.2429,124.2925,8468.0
2025-02-10 12:50:00,125.37,125.56,125.37,125.54,9968.0,124.2925,124.4809,124.2925,124.461,9968.0
2025-02-10 12:55:00,125.53,125.56,125.5,125.55,7836.0,124.4511,124.4809,124.4214,124.4709,7836.0
2025-02-10 13:00:00,125.57,125.71,125.55,125.65,5907.0,124.4908,124.6296,124.4709,124.5701,5907.0
2025-02-10 13:05:00,125.66,125.69,125.57,125.59,8783.0,124.58,124.6097,124.4908,124.5106,8783.0
2025-02-10 13:10:00,125.58,125.67,125.55,125.65,9689.0,124.5007,124.5899,124.4709,124.5701,9689.0
2025-02-10 13:15:00,125.67,125.7,125.55,125.58,11526.0,124.5899,124.6197,124.4709,124.5007,11526.0
2025-02-10 13:20:00,125.55,125.67,125.54,125.61,6814.0,124.4709,124.5899,124.461,124.5304,6814.0
2025-02-10 13:25:00,125.63,125.67,125.54,125.55,6745.0,124.5503,124.5899,124.461,124.4709,6745.0
2025-02-10 13:30:00,125.53,125.62,125.51,125.58,10550.0,124.4511,124.5403,124.4313,124.5007,10550.0
2025-02-10 13:35:00,125.62,125.9,125.61,125.9,14799.0,124.5403,124.8179,124.5304,124.8179,14799.0
2025-02-10 13:40:00,125.89,125.99,125.88,125.93,11290.0,124.808,124.9072,124.7981,124.8477,11290.0
2025-02-10 13:45:00,125.94,126.05,125.92,126.01,19194.0,124.8576,124.9667,124.8378,124.927,19194.0
2025-02-10 13:50:00,126.03,126.13,126.03,126.11,12160.0,124.9468,125.046,124.9468,125.0261,12160.0
2025-02-10 13:55:00,126.13,126.22,126.1,126.12,12842.0,125.046,125.1352,125.0162,125.036,12842.0
2025-02-10 14:00:00,126.1,126.11,125.91,125.91,12634.0,125.0162,125.0261,124.8279,124.8279,12634.0
2025-02-10 14:05:00,125.95,126.0,125.88,125.98,12257.0,124.8675,124.9171,124.7981,124.8973,12257.0
2025-02-10 14:10:00,125.96,126.04,125.91,126.04,11007.0,124.8774,124.9567,124.8279,124.9567,11007.0
2025-02-10 14:15:00,125.99,126.02,125.79,125.79,11513.0,124.9072,124.9369,124.7089,124.7089,11513.0
2025-02-10 14:20:00,125.83,125.87,125.68,125.68,12589.0,124.7485,124.7882,124.5998,124.5998,12589.0
2025-02-10 14:25:00,125.71,125.73,125.66,125.69,12227.0,124.6296,124.6494,124.58,124.6097,12227.0
2025-02-10 14:30:00,125.69,125.8,125.69,125.8,12916.0,124.6097,124.7188,124.6097,124.7188,12916.0
2025-02-10 14:35:00,125.81,125.91,125.78,125.85,9351.0,124.7287,124.8279,124.699,124.7684,9351.0
2025-02-10 14:40:00,125.85,125.87,125.78,125.78,7603.0,124.7684,124.7882,124.699,124.699,7603.0
2025-02-10 14:45:00,125.78,125.97,125.76,125.97,16158.0,124.699,124.8873,124.6791,124.8873,16158.0
2025-02-10 14:50:00,125.95,126.02,125.87,125.96,20915.0,124.8675,124.9369,124.7882,124.8774,20915.0
2025-02-10 14:55:00,125.94,126.01,125.85,125.85,19119.0,124.8576,124.927,124.7684,124.7684,19119.0
2025-02-10 15:00:00,125.85,125.98,125.77,125.77,23142.0,124.7684,124.8973,124.6891,124.6891,23142.0
2025-02-10 15:05:00,125.74,125.92,125.7,125.85,26814.0,124.6593,124.8378,124.6197,124.7684,26814.0
2025-02-10 15:10:00,125.89,126.01,125.85,125.98,15074.0,124.808,124.927,124.7684,124.8973,15074.0
2025-02-10 15:15:00,125.95,126.21,125.9,126.19,27863.0,124.8675,125.1253,124.8179,125.1054,27863.0
2025-02-10 15:20:00,126.16,126.35,126.15,126.29,24629.0,125.0757,125.2641,125.0658,125.2046,24629.0
2025-02-10 15:25:00,126.31,126.4,126.29,126.37,23792.0,125.2244,125.3136,125.2046,125.2839,23792.0
2025-02-10 15:30:00,126.37,126.41,126.27,126.36,17162.0,125.2839,125.3236,125.1848,125.274,17162.0
2025-02-10 15:35:00,126.34,126.35,126.1,126.16,17155.0,125.2542,125.2641,125.0162,125.0757,17155.0
2025-02-10 15:40:00,126.16,126.21,126.03,126.17,24183.0,125.0757,125.1253,124.9468,125.0856,24183.0
2025-02-10 15:45:00,126.17,126.35,126.12,126.35,18006.0,125.0856,125.2641,125.036,125.2641,18006.0
2025-02-10 15:50:00,126.36,126.56,126.3,126.32,40617.0,125.274,125.4723,125.2145,125.2343,40617.0
2025-02-10 15:55:00,126.32,126.8,126.31,126.75,184652.0,125.2343,125.7102,125.2244,125.6606,184652.0
2025-02-11 09:30:00,126.15,126.66,125.5,125.72,37771.0,125.0658,125.5714,124.4214,124.6395,37771.0
2025-02-11 09:35:00,125.7,126.12,125.7,126.03,5975.0,124.6197,125.036,124.6197,124.9468,5975.0
2025-02-11 09:40:00,125.9,126.29,125.9,126.23,5296.0,124.8179,125.2046,124.8179,125.1451,5296.0
2025-02-11 09:45:00,126.3,126.34,126.06,126.07,5791.0,125.2145,125.2542,124.9766,124.9865,5791.0
2025-02-11 09:50:00,126.12,126.35,126.07,126.13,8933.0,125.036,125.2641,124.9865,125.046,8933.0
2025-02-11 09:55:00,126.19,126.28,126.06,126.27,5307.0,125.1054,125.1947,124.9766,125.1848,5307.0
2025-02-11 10:00:00,126.23,126.36,125.91,125.92,15443.0,125.1451,125.274,124.8279,124.8378,15443.0
2025-02-11 10:05:00,125.89,125.99,125.85,125.97,7761.0,124.808,124.9072,124.7684,124.8873,7761.0
2025-02-11 10:10:00,125.97,126.01,125.87,125.88,7600.0,124.8873,124.927,124.7882,124.7981,7600.0
2025-02-11 10:15:00,125.91,126.11,125.91,126.06,10481.0,124.8279,125.0261,124.8279,124.9766,10481.0
2025-02-11 10:20:00,126.06,126.23,125.94,126.18,21982.0,124.9766,125.1451,124.8576,125.0955,21982.0
2025-02-11 10:25:00,126.18,126.18,125.96,126.11,16173.0,125.0955,125.0955,124.8774,125.0261,16173.0
2025-02-11 10:30:00,126.11,126.3,126.1,126.14,10738.0,125.0261,125.2145,125.0162,125.0559,10738.0
2025-02-11 10:35:00,126.18,126.31,126.16,126.3,10032.0,125.0955,125.2244,125.0757,125.2145,10032.0
2025-02-11 10:40:00,126.33,126.39,126.18,126.18,5160.0,125.2442,125.3037,125.0955,125.0955,5160.0
2025-02-11 10:45:00,126.19,126.37,126.15,126.35,10602.0,125.1054,125.2839,125.0658,125.2641,10602.0
2025-02-11 10:50:00,126.37,126.5,126.22,126.5,10966.0,125.2839,125.4128,125.1352,125.4128,10966.0
2025-02-11 10:55:00,126.44,126.48,126.38,126.44,7278.0,125.3533,125.393,125.2938,125.3533,7278.0
2025-02-11 11:00:00,126.41,126.49,126.38,126.46,9308.0,125.3236,125.4029,125.2938,125.3731,9308.0
2025-02-11 11:05:00,126.48,126.57,126.46,126.48,17205.0,125.393,125.4822,125.3731,125.393,17205.0
2025-02-11 11:10:00,126.47,126.56,126.41,126.48,8344.0,125.383,125.4723,125.3236,125.393,8344.0
2025-02-11 11:15:00,126.49,126.63,126.49,126.57,7246.0,125.4029,125.5417,125.4029,125.4822,7246.0
2025-02-11 11:20:00,126.54,126.56,126.34,126.44,17138.0,125.4524,125.4723,125.2542,125.3533,17138.0
2025-02-11 11:25:00,126.44,126.49,126.24,126.24,11431.0,125.3533,125.4029,125.155,125.155,11431.0
2025-02-11 11:30:00,126.25,126.28,126.09,126.13,11668.0,125.1649,125.1947,125.0063,125.046,11668.0
2025-02-11 11:35:00,126.13,126.16,126.04,126.11,12798.0,125.046,125.0757,124.9567,125.0261,12798.0
2025-02-11 11:40:00,126.13,126.22,126.13,126.19,10444.0,125.046,125.1352,125.046,125.1054,10444.0
2025-02-11 11:45:00,126.14,126.2,126.01,126.15,12636.0,125.0559,125.1154,124.927,125.0658,12636.0
2025-02-11 11:50:00,126.18,126.2,126.07,126.08,18668.0,125.0955,125.1154,124.9865,124.9964,18668.0
2025-02-11 11:55:00,126.06,126.16,126.03,126.13,8406.0,124.9766,125.0757,124.9468,125.046,8406.0
2025-02-11 12:00:00,126.11,126.13,126.01,126.04,8406.0,125.0261,125.046,124.927,124.9567,8406.0
2025-02-11 12:05:00,126.06,126.07,125.94,125.99,6462.0,124.9766,124.9865,124.8576,124.9072,6462.0
2025-02-11 12:10:00,125.96,125.96,125.9,125.92,6317.0,124.8774,124.8774,124.8179,124.8378,6317.0
2025-02-11 12:15:00,125.91,126.12,125.91,126.12,5240.0,124.8279,125.036,124.8279,125.036,5240.0
2025-02-11 12:20:00,126.1,126.17,126.02,126.15,5403.0,125.0162,125.0856,124.9369,125.0658,5403.0
2025-02-11 12:25:00,126.16,126.16,126.02,126.04,3959.0,125.0757,125.0757,124.9369,124.9567,3959.0
2025-02-11 12:30:00,126.04,126.16,126.01,126.01,15528.0,124.9567,125.0757,124.927,124.927,15528.0
2025-02-11 12:35:00,126.04,126.04,125.92,125.93,3385.0,124.9567,124.9567,124.8378,124.8477,3385.0
2025-02-11 12:40:00,125.92,125.92,125.82,125.82,5882.0,124.8378,124.8378,124.7386,124.7386,5882.0
2025-02-11 12:45:00,125.87,125.95,125.84,125.9,5667.0,124.7882,124.8675,124.7585,124.8179,5667.0
2025-02-11 12:50:00,125.88,125.88,125.79,125.82,3621.0,124.7981,124.7981,124.7089,124.7386,3621.0
2025-02-11 12:55:00,125.82,125.84,125.79,125.81,4258.0,124.7386,124.7585,124.7089,124.7287,4258.0
2025-02-11 13:00:00,125.83,125.84,125.75,125.8,8408.0,124.7485,124.7585,124.6692,124.7188,8408.0
2025-02-11 13:05:00,125.79,125.85,125.76,125.85,5129.0,124.7089,124.7684,124.6791,124.7684,5129.0
2025-02-11 13:10:00,125.86,125.89,125.74,125.84,7797.0,124.7783,124.808,124.6593,124.7585,7797.0
2025-02-11 13:15:00,125.84,125.88,125.81,125.88,5471.0,124.7585,124.7981,124.7287,124.7981,5471.0
2025-02-11 13:20:00,125.89,125.9,125.84,125.86,7825.0,124.808,124.8179,124.7585,124.7783,7825.0
2025-02-11 13:25:00,125.84,125.94,125.81,125.87,11364.0,124.7585,124.8576,124.7287,124.7882,11364.0
2025-02-11 13:30:00,125.85,125.98,125.85,125.93,5464.0,124.7684,124.8973,124.7684,124.8477,5464.0
2025-02-11 13:35:00,125.94,126.05,125.91,126.0,9863.0,124.8576,124.9667,124.8279,124.9171,9863.0
2025-02-11 13:40:00,126.0,126.06,125.94,125.99,6485.0,124.9171,124.9766,124.8576,124.9072,6485.0
2025-02-11 13:45:00,125.98,126.08,125.97,126.04,5312.0,124.8973,124.9964,124.8873,124.9567,5312.0
2025-02-11 13:50:00,126.01,126.03,125.92,125.94,6330.0,124.927,124.9468,124.8378,124.8576,6330.0
2025-02-11 13:55:00,125.95,125.96,125.89,125.9,7533.0,124.8675,124.8774,124.808,124.8179,7533.0
2025-02-11 14:00:00,125.89,125.92,125.79,125.81,45131.0,124.808,124.8378,124.7089,124.7287,45131.0
2025-02-11 14:05:00,125.81,125.89,125.75,125.88,5290.0,124.7287,124.808,124.6692,124.7981,5290.0
2025-02-11 14:10:00,125.9,125.92,125.79,125.82,4750.0,124.8179,124.8378,124.7089,124.7386,4750.0
2025-02-11 14:15:00,125.81,125.87,125.8,125.87,5766.0,124.7287,124.7882,124.7188,124.7882,5766.0
2025-02-11 14:20:00,125.87,126.07,125.85,126.06,21175.0,124.7882,124.9865,124.7684,124.9766,21175.0
2025-02-11 14:25:00,126.06,126.28,126.06,126.23,32627.0,124.9766,125.1947,124.9766,125.1451,32627.0
2025-02-11 14:30:00,126.23,126.32,126.22,126.31,5980.0,125.1451,125.2343,125.1352,125.2244,5980.0
2025-02-11 14:35:00,126.3,126.44,126.28,126.39,10956.0,125.2145,125.3533,125.1947,125.3037,10956.0
2025-02-11 14:40:00,126.39,126.52,126.39,126.46,8968.0,125.3037,125.4326,125.3037,125.3731,8968.0
2025-02-11 14:45:00,126.46,126.46,126.31,126.37,10828.0,125.3731,125.3731,125.2244,125.2839,10828.0
2025-02-11 14:50:00,126.39,126.45,126.36,126.44,5068.0,125.3037,125.3632,125.274,125.3533,5068.0
2025-02-11 14:55:00,126.45,126.49,126.42,126.45,7220.0,125.3632,125.4029,125.3335,125.3632,7220.0
2025-02-11 15:00:00,126.45,126.47,126.42,126.46,7857.0,125.3632,125.383,125.3335,125.3731,7857.0
2025-02-11 15:05:00,126.45,126.47,126.36,126.43,11732.0,125.3632,125.383,125.274,125.3434,11732.0
2025-02-11 15:10:00,126.44,126.59,126.41,126.56,22899.0,125.3533,125.502,125.3236,125.4723,22899.0
2025-02-11 15:15:00,126.56,126.62,126.52,126.55,14274.0,125.4723,125.5318,125.4326,125.4624,14274.0
2025-02-11 15:20:00,126.54,126.66,126.53,126.65,14947.0,125.4524,125.5714,125.4425,125.5615,14947.0
2025-02-11 15:25:00,126.63,126.79,126.61,126.73,24901.0,125.5417,125.7003,125.5218,125.6408,24901.0
2025-02-11 15:30:00,126.74,126.98,126.74,126.91,18948.0,125.6507,125.8887,125.6507,125.8193,18948.0
2025-02-11 15:35:00,126.91,127.08,126.91,127.04,24233.0,125.8193,125.9878,125.8193,125.9481,24233.0
2025-02-11 15:40:00,127.04,127.06,126.91,126.97,22375.0,125.9481,125.968,125.8193,125.8787,22375.0
2025-02-11 15:45:00,126.96,126.96,126.84,126.91,25397.0,125.8688,125.8688,125.7499,125.8193,25397.0
2025-02-11 15:50:00,126.93,126.99,126.83,126.85,46011.0,125.8391,125.8986,125.7399,125.7598,46011.0
2025-02-11 15:55:00,126.86,126.98,126.79,126.9,151465.0,125.7697,125.8887,125.7003,125.8093,151465.0
2025-02-12 09:30:00,124.71,125.11,124.71,125.07,47856.0,123.6382,124.0347,123.6382,123.9951,47856.0
2025-02-12 09:35:00,125.12,125.31,124.96,124.96,4885.0,124.0446,124.233,123.886,123.886,4885.0
2025-02-12 09:40:00,125.09,125.12,124.84,124.94,4653.0,124.0149,124.0446,123.7671,123.8662,4653.0
2025-02-12 09:45:00,125.04,125.31,124.95,125.15,5166.0,123.9653,124.233,123.8761,124.0744,5166.0
2025-02-12 09:50:00,125.16,125.52,125.15,125.45,7601.0,124.0843,124.4412,124.0744,124.3718,7601.0
2025-02-12 09:55:00,125.45,125.51,125.31,125.38,9490.0,124.3718,124.4313,124.233,124.3024,9490.0
2025-02-12 10:00:00,125.38,125.42,125.09,125.22,23589.0,124.3024,124.3421,124.0149,124.1438,23589.0
2025-02-12 10:05:00,125.13,125.49,125.04,125.39,12313.0,124.0546,124.4115,123.9653,124.3123,12313.0
2025-02-12 10:10:00,125.39,125.39,125.19,125.2,4389.0,124.3123,124.3123,124.114,124.124,4389.0
2025-02-12 10:15:00,125.11,125.54,125.11,125.54,14455.0,124.0347,124.461,124.0347,124.461,14455.0
2025-02-12 10:20:00,125.52,125.62,125.34,125.49,5788.0,124.4412,124.5403,124.2628,124.4115,5788.0
2025-02-12 10:25:00,125.52,125.56,125.36,125.36,11266.0,124.4412,124.4809,124.2826,124.2826,11266.0
2025-02-12 10:30:00,125.41,125.43,125.21,125.25,4991.0,124.3322,124.352,124.1339,124.1735,4991.0
2025-02-12 10:35:00,125.18,125.39,125.18,125.29,24417.0,124.1041,124.3123,124.1041,124.2132,24417.0
2025-02-12 10:40:00,125.31,125.47,125.24,125.34,14859.0,124.233,124.3916,124.1636,124.2628,14859.0
2025-02-12 10:45:00,125.44,125.45,125.26,125.26,2711.0,124.3619,124.3718,124.1834,124.1834,2711.0
2025-02-12 10:50:00,125.38,125.42,125.16,125.27,7575.0,124.3024,124.3421,124.0843,124.1934,7575.0
2025-02-12 10:55:00,125.22,125.27,125.17,125.18,4402.0,124.1438,124.1934,124.0942,124.1041,4402.0
2025-02-12 11:00:00,125.22,125.22,125.05,125.08,5927.0,124.1438,124.1438,123.9752,124.005,5927.0
2025-02-12 11:05:00,125.09,125.18,124.98,125.0,6741.0,124.0149,124.1041,123.9058,123.9257,6741.0
2025-02-12 11:10:00,125.03,125.05,124.79,124.83,8395.0,123.9554,123.9752,123.7175,123.7571,8395.0
2025-02-12 11:15:00,124.82,124.98,124.72,124.98,6517.0,123.7472,123.9058,123.6481,123.9058,6517.0
2025-02-12 11:20:00,124.97,125.05,124.79,124.83,6809.0,123.8959,123.9752,123.7175,123.7571,6809.0
2025-02-12 11:25:00,124.81,124.82,124.75,124.82,17163.0,123.7373,123.7472,123.6778,123.7472,17163.0
2025-02-12 11:30:00,124.81,124.91,124.77,124.87,7951.0,123.7373,123.8364,123.6977,123.7968,7951.0
2025-02-12 11:35:00,124.87,125.01,124.83,125.01,16151.0,123.7968,123.9356,123.7571,123.9356,16151.0
2025-02-12 11:40:00,124.97,125.05,124.89,125.05,5334.0,123.8959,123.9752,123.8166,123.9752,5334.0
2025-02-12 11:45:00,125.04,125.13,124.95,125.13,6557.0,123.9653,124.0546,123.8761,124.0546,6557.0
2025-02-12 11:50:00,125.15,125.34,125.15,125.3,5706.0,124.0744,124.2628,124.0744,124.2231,5706.0
2025-02-12 11:55:00,125.28,125.42,125.24,125.42,5768.0,124.2033,124.3421,124.1636,124.3421,5768.0
2025-02-12 12:00:00,125.38,125.47,125.28,125.34,6304.0,124.3024,124.3916,124.2033,124.2628,6304.0
2025-02-12 12:05:00,125.29,125.48,125.28,125.46,15271.0,124.2132,124.4016,124.2033,124.3817,15271.0
2025-02-12 12:10:00,125.38,125.41,125.18,125.33,10137.0,124.3024,124.3322,124.1041,124.2528,10137.0
2025-02-12 12:15:00,125.34,125.4,125.21,125.3,12345.0,124.2628,124.3222,124.1339,124.2231,12345.0
2025-02-12 12:20:00,125.31,125.46,125.23,125.28,11099.0,124.233,124.3817,124.1537,124.2033,11099.0
2025-02-12 12:25:00,125.23,125.26,125.1,125.12,11934.0,124.1537,124.1834,124.0248,124.0446,11934.0
2025-02-12 12:30:00,125.1,125.14,124.96,124.97,10460.0,124.0248,124.0645,123.886,123.8959,10460.0
2025-02-12 12:35:00,125.0,125.0,124.82,124.86,9344.0,123.9257,123.9257,123.7472,123.7869,9344.0
2025-02-12 12:40:00,124.86,124.88,124.68,124.81,20886.0,123.7869,123.8067,123.6084,123.7373,20886.0
2025-02-12 12:45:00,124.85,125.07,124.85,125.03,11403.0,123.777,123.9951,123.777,123.9554,11403.0
2025-02-12 12:50:00,125.0,125.12,125.0,125.12,11834.0,123.9257,124.0446,123.9257,124.0446,11834.0
2025-02-12 12:55:00,125.12,125.3,125.11,125.24,21132.0,124.0446,124.2231,124.0347,124.1636,21132.0
2025-02-12 13:00:00,125.23,125.28,125.15,125.2,8243.0,124.1537,124.2033,124.0744,124.124,8243.0
2025-02-12 13:05:00,125.17,125.23,125.0,125.02,17073.0,124.0942,124.1537,123.9257,123.9455,17073.0
2025-02-12 13:10:00,125.02,125.05,124.91,124.97,8579.0,123.9455,123.9752,123.8364,123.8959,8579.0
2025-02-12 13:15:00,124.97,125.0,124.9,124.95,5373.0,123.8959,123.9257,123.8265,123.8761,5373.0
2025-02-12 13:20:00,124.93,124.98,124.9,124.91,21126.0,123.8563,123.9058,123.8265,123.8364,21126.0
2025-02-12 13:25:00,124.91,124.91,124.77,124.78,11221.0,123.8364,123.8364,123.6977,123.7076,11221.0
2025-02-12 13:30:00,124.73,124.83,124.73,124.77,10762.0,123.658,123.7571,123.658,123.6977,10762.0
2025-02-12 13:35:00,124.75,124.88,124.7,124.85,6519.0,123.6778,123.8067,123.6283,123.777,6519.0
2025-02-12 13:40:00,124.85,124.86,124.7,124.7,4734.0,123.777,123.7869,123.6283,123.6283,4734.0
2025-02-12 13:45:00,124.71,124.73,124.57,124.57,11265.0,123.6382,123.658,123.4994,123.4994,11265.0
2025-02-12 13:50:00,124.58,124.58,124.49,124.51,15335.0,123.5093,123.5093,123.4201,123.4399,15335.0
2025-02-12 13:55:00,124.52,124.52,124.39,124.44,8706.0,123.4498,123.4498,123.3209,123.3705,8706.0
2025-02-12 14:00:00,124.43,124.47,124.29,124.3,21331.0,123.3606,123.4002,123.2218,123.2317,21331.0
2025-02-12 14:05:00,124.3,124.3,124.1,124.12,23339.0,123.2317,123.2317,123.0334,123.0532,23339.0
2025-02-12 14:10:00,124.1,124.12,123.98,124.05,18411.0,123.0334,123.0532,122.9144,122.9838,18411.0
2025-02-12 14:15:00,124.05,124.06,123.9,124.04,15364.0,122.9838,122.9938,122.8351,122.9739,15364.0
2025-02-12 14:20:00,124.01,124.12,123.98,124.1,13006.0,122.9442,123.0532,122.9144,123.0334,13006.0
2025-02-12 14:25:00,124.08,124.17,124.02,124.17,7609.0,123.0136,123.1028,122.9541,123.1028,7609.0
2025-02-12 14:30:00,124.18,124.36,124.16,124.34,8885.0,123.1127,123.2912,123.0929,123.2713,8885.0
2025-02-12 14:35:00,124.34,124.44,124.33,124.39,7596.0,123.2713,123.3705,123.2614,123.3209,7596.0
2025-02-12 14:40:00,124.39,124.44,124.36,124.38,8654.0,123.3209,123.3705,123.2912,123.311,8654.0
2025-02-12 14:45:00,124.38,124.71,124.38,124.69,8219.0,123.311,123.6382,123.311,123.6183,8219.0
2025-02-12 14:50:00,124.65,124.74,124.58,124.72,5348.0,123.5787,123.6679,123.5093,123.6481,5348.0
2025-02-12 14:55:00,124.73,124.79,124.59,124.66,27162.0,123.658,123.7175,123.5192,123.5886,27162.0
2025-02-12 15:00:00,124.67,124.8,124.63,124.63,8558.0,123.5985,123.7274,123.5589,123.5589,8558.0
2025-02-12 15:05:00,124.66,124.68,124.61,124.67,9164.0,123.5886,123.6084,123.539,123.5985,9164.0
2025-02-12 15:10:00,124.65,124.72,124.61,124.66,9241.0,123.5787,123.6481,123.539,123.5886,9241.0
2025-02-12 15:15:00,124.65,124.66,124.53,124.59,14013.0,123.5787,123.5886,123.4597,123.5192,14013.0
2025-02-12 15:20:00,124.6,124.66,124.58,124.64,8975.0,123.5291,123.5886,123.5093,123.5688,8975.0
2025-02-12 15:25:00,124.63,124.63,124.56,124.56,16073.0,123.5589,123.5589,123.4895,123.4895,16073.0
2025-02-12 15:30:00,124.56,124.68,124.53,124.54,15379.0,123.4895,123.6084,123.4597,123.4696,15379.0
2025-02-12 15:35:00,124.53,124.62,124.53,124.57,15520.0,123.4597,123.5489,123.4597,123.4994,15520.0
2025-02-12 15:40:00,124.58,124.7,124.58,124.62,19479.0,123.5093,123.6283,123.5093,123.5489,19479.0
2025-02-12 15:45:00,124.62,124.64,124.44,124.49,34572.0,123.5489,123.5688,123.3705,123.4201,34572.0
2025-02-12 15:50:00,124.5,124.78,124.43,124.52,55783.0,123.43,123.7076,123.3606,123.4498,55783.0
2025-02-12 15:55:00,124.52,124.61,124.39,124.48,138960.0,123.4498,123.539,123.3209,123.4101,138960.0
2025-02-13 09:30:00,124.52,124.85,124.21,124.3,64067.0,123.4498,123.777,123.1425,123.2317,64067.0
2025-02-13 09:35:00,124.32,124.33,123.93,124.19,8784.0,123.2515,123.2614,122.8649,123.1226,8784.0
2025-02-13 09:40:00,124.33,124.8,124.32,124.66,11027.0,123.2614,123.7274,123.2515,123.5886,11027.0
2025-02-13 09:45:00,124.83,125.0,124.82,124.83,5520.0,123.7571,123.9257,123.7472,123.7571,5520.0
2025-02-13 09:50:00,124.75,124.99,124.74,124.99,2509.0,123.6778,123.9158,123.6679,123.9158,2509.0
2025-02-13 09:55:00,124.84,125.09,124.84,125.0,9622.0,123.7671,124.0149,123.7671,123.9257,9622.0
2025-02-13 10:00:00,125.09,125.19,124.94,124.94,13901.0,124.0149,124.114,123.8662,123.8662,13901.0
2025-02-13 10:05:00,124.97,125.05,124.84,125.05,3586.0,123.8959,123.9752,123.7671,123.9752,3586.0
2025-02-13 10:10:00,125.11,125.36,124.85,124.85,4581.0,124.0347,124.2826,123.777,123.777,4581.0
2025-02-13 10:15:00,124.81,125.08,124.72,125.08,6236.0,123.7373,124.005,123.6481,124.005,6236.0
2025-02-13 10:20:00,125.08,125.09,124.81,124.84,5573.0,124.005,124.0149,123.7373,123.7671,5573.0
2025-02-13 10:25:00,124.81,124.81,124.45,124.63,8230.0,123.7373,123.7373,123.3804,123.5589,8230.0
2025-02-13 10:30:00,124.58,124.58,124.38,124.38,5736.0,123.5093,123.5093,123.311,123.311,5736.0
2025-02-13 10:35:00,124.39,124.6,124.34,124.48,8339.0,123.3209,123.5291,123.2713,123.4101,8339.0
2025-02-13 10:40:00,124.39,124.57,124.35,124.45,6077.0,123.3209,123.4994,123.2813,123.3804,6077.0
2025-02-13 10:45:00,124.48,124.51,124.4,124.45,5817.0,123.4101,123.4399,123.3308,123.3804,5817.0
2025-02-13 10:50:00,124.49,124.55,124.43,124.43,7756.0,123.4201,123.4795,123.3606,123.3606,7756.0
2025-02-13 10:55:00,124.46,124.46,124.32,124.41,7736.0,123.3903,123.3903,123.2515,123.3407,7736.0
2025-02-13 11:00:00,124.4,124.64,124.39,124.57,9016.0,123.3308,123.5688,123.3209,123.4994,9016.0
2025-02-13 11:05:00,124.59,124.74,124.53,124.73,11464.0,123.5192,123.6679,123.4597,123.658,11464.0
2025-02-13 11:10:00,124.77,124.88,124.65,124.7,7578.0,123.6977,123.8067,123.5787,123.6283,7578.0
2025-02-13 11:15:00,124.69,124.69,124.55,124.65,7483.0,123.6183,123.6183,123.4795,123.5787,7483.0
2025-02-13 11:20:00,124.65,124.65,124.37,124.48,11556.0,123.5787,123.5787,123.3011,123.4101,11556.0
2025-02-13 11:25:00,124.43,124.46,124.18,124.21,8168.0,123.3606,123.3903,123.1127,123.1425,8168.0
2025-02-13 11:30:00,124.23,124.36,124.19,124.32,18698.0,123.1623,123.2912,123.1226,123.2515,18698.0
2025-02-13 11:35:00,124.29,124.36,124.25,124.3,6039.0,123.2218,123.2912,123.1821,123.2317,6039.0
2025-02-13 11:40:00,124.3,124.36,124.27,124.28,10508.0,123.2317,123.2912,123.2019,123.2119,10508.0
2025-02-13 11:45:00,124.26,124.29,124.21,124.27,6915.0,123.192,123.2218,123.1425,123.2019,6915.0
2025-02-13 11:50:00,124.27,124.32,124.25,124.26,5865.0,123.2019,123.2515,123.1821,123.192,5865.0
2025-02-13 11:55:00,124.25,124.25,124.11,124.17,7985.0,123.1821,123.1821,123.0433,123.1028,7985.0
2025-02-13 12:00:00,124.17,124.33,124.12,124.3,7840.0,123.1028,123.2614,123.0532,123.2317,7840.0
2025-02-13 12:05:00,124.3,124.45,124.26,124.33,11240.0,123.2317,123.3804,123.192,123.2614,11240.0
2025-02-13 12:10:00,124.35,124.5,124.31,124.48,5077.0,123.2813,123.43,123.2416,123.4101,5077.0
2025-02-13 12:15:00,124.48,124.49,124.33,124.37,8958.0,123.4101,123.4201,123.2614,123.3011,8958.0
2025-02-13 12:20:00,124.43,124.55,124.4,124.51,7990.0,123.3606,123.4795,123.3308,123.4399,7990.0
2025-02-13 12:25:00,124.51,124.54,124.44,124.44,14687.0,123.4399,123.4696,123.3705,123.3705,14687.0
2025-02-13 12:30:00,124.46,124.49,124.39,124.39,5869.0,123.3903,123.4201,123.3209,123.3209,5869.0
2025-02-13 12:35:00,124.39,124.48,124.38,124.47,5808.0,123.3209,123.4101,123.311,123.4002,5808.0
2025-02-13 12:40:00,124.43,124.44,124.35,124.4,5622.0,123.3606,123.3705,123.2813,123.3308,5622.0
2025-02-13 12:45:00,124.36,124.43,124.35,124.35,6057.0,123.2912,123.3606,123.2813,123.2813,6057.0
2025-02-13 12:50:00,124.37,124.37,124.17,124.2,3644.0,123.3011,123.3011,123.1028,123.1326,3644.0
2025-02-13 12:55:00,124.21,124.21,124.08,124.14,4000.0,123.1425,123.1425,123.0136,123.0731,4000.0
2025-02-13 13:00:00,124.09,124.27,124.07,124.27,6648.0,123.0235,123.2019,123.0037,123.2019,6648.0
2025-02-13 13:05:00,124.27,124.34,124.23,124.23,4922.0,123.2019,123.2713,123.1623,123.1623,4922.0
2025-02-13 13:10:00,124.26,124.37,124.23,124.37,5573.0,123.192,123.3011,123.1623,123.3011,5573.0
2025-02-13 13:15:00,124.3,124.43,124.25,124.29,9121.0,123.2317,123.3606,123.1821,123.2218,9121.0
2025-02-13 13:20:00,124.29,124.45,124.28,124.36,7692.0,123.2218,123.3804,123.2119,123.2912,7692.0
2025-02-13 13:25:00,124.39,124.52,124.37,124.48,13630.0,123.3209,123.4498,123.3011,123.4101,13630.0
2025-02-13 13:30:00,124.52,124.56,124.47,124.52,8791.0,123.4498,123.4895,123.4002,123.4498,8791.0
2025-02-13 13:35:00,124.54,124.64,124.52,124.61,5866.0,123.4696,123.5688,123.4498,123.539,5866.0
2025-02-13 13:40:00,124.57,124.61,124.38,124.55,10919.0,123.4994,123.539,123.311,123.4795,10919.0
2025-02-13 13:45:00,124.47,124.61,124.46,124.61,7195.0,123.4002,123.539,123.3903,123.539,7195.0
2025-02-13 13:50:00,124.56,124.6,124.43,124.5,6381.0,123.4895,123.5291,123.3606,123.43,6381.0
2025-02-13 13:55:00,124.55,124.67,124.44,124.53,13524.0,123.4795,123.5985,123.3705,123.4597,13524.0
2025-02-13 14:00:00,124.52,124.61,124.49,124.61,11428.0,123.4498,123.539,123.4201,123.539,11428.0
2025-02-13 14:05:00,124.61,124.84,124.58,124.79,7334.0,123.539,123.7671,123.5093,123.7175,7334.0
2025-02-13 14:10:00,124.76,124.88,124.72,124.79,6731.0,123.6877,123.8067,123.6481,123.7175,6731.0
2025-02-13 14:15:00,124.82,124.92,124.78,124.85,20618.0,123.7472,123.8464,123.7076,123.777,20618.0
2025-02-13 14:20:00,124.85,124.94,124.76,124.79,33488.0,123.777,123.8662,123.6877,123.7175,33488.0
2025-02-13 14:25:00,124.79,124.85,124.72,124.83,11033.0,123.7175,123.777,123.6481,123.7571,11033.0
2025-02-13 14:30:00,124.79,124.96,124.79,124.89,7029.0,123.7175,123.886,123.7175,123.8166,7029.0
2025-02-13 14:35:00,124.92,124.92,124.84,124.87,7437.0,123.8464,123.8464,123.7671,123.7968,7437.0
2025-02-13 14:40:00,124.87,124.91,124.74,124.75,6922.0,123.7968,123.8364,123.6679,123.6778,6922.0
2025-02-13 14:45:00,124.72,124.87,124.71,124.84,6445.0,123.6481,123.7968,123.6382,123.7671,6445.0
2025-02-13 14:50:00,124.84,124.93,124.81,124.92,5327.0,123.7671,123.8563,123.7373,123.8464,5327.0
2025-02-13 14:55:00,124.92,124.94,124.8,124.86,5801.0,123.8464,123.8662,123.7274,123.7869,5801.0
2025-02-13 15:00:00,124.85,124.93,124.82,124.9,6313.0,123.777,123.8563,123.7472,123.8265,6313.0
2025-02-13 15:05:00,124.89,124.93,124.86,124.9,6287.0,123.8166,123.8563,123.7869,123.8265,6287.0
2025-02-13 15:10:00,124.88,124.92,124.85,124.91,7133.0,123.8067,123.8464,123.777,123.8364,7133.0
2025-02-13 15:15:00,124.91,125.04,124.9,125.04,7987.0,123.8364,123.9653,123.8265,123.9653,7987.0
2025-02-13 15:20:00,125.01,125.01,124.94,124.97,10912.0,123.9356,123.9356,123.8662,123.8959,10912.0
2025-02-13 15:25:00,124.96,125.11,124.95,125.06,8780.0,123.886,124.0347,123.8761,123.9852,8780.0
2025-02-13 15:30:00,125.06,125.08,124.9,124.92,8152.0,123.9852,124.005,123.8265,123.8464,8152.0
2025-02-13 15:35:00,124.92,125.09,124.9,125.09,11837.0,123.8464,124.0149,123.8265,124.0149,11837.0
2025-02-13 15:40:00,125.09,125.09,124.96,124.98,21668.0,124.0149,124.0149,123.886,123.9058,21668.0
2025-02-13 15:45:00,124.98,125.17,124.95,125.14,38218.0,123.9058,124.0942,123.8761,124.0645,38218.0
2025-02-13 15:50:00,125.12,125.21,125.01,125.08,37619.0,124.0446,124.1339,123.9356,124.005,37619.0
2025-02-13 15:55:00,125.08,125.35,125.08,125.3,123079.0,124.005,124.2727,124.005,124.2231,123079.0
2025-02-14 09:30:00,125.27,125.5,124.52,124.59,37240.0,124.7245,124.9535,123.9778,124.0475,37240.0
2025-02-14 09:35:00,124.58,124.77,124.16,124.65,20115.0,124.0375,124.2267,123.6193,124.1072,20115.0
2025-02-14 09:40:00,124.65,125.26,124.64,125.2,40800.0,124.1072,124.7145,124.0972,124.6548,40800.0
2025-02-14 09:45:00,125.21,125.28,124.89,124.99,6551.0,124.6648,124.7345,124.3462,124.4457,6551.0
2025-02-14 09:50:00,124.95,124.95,124.44,124.52,10157.0,124.4059,124.4059,123.8981,123.9778,10157.0
2025-02-14 09:55:00,124.52,124.68,124.36,124.37,18279.0,123.9778,124.1371,123.8185,123.8284,18279.0
2025-02-14 10:00:00,124.46,124.65,124.35,124.65,33562.0,123.918,124.1072,123.8085,124.1072,33562.0
2025-02-14 10:05:00,124.66,124.66,124.37,124.43,4931.0,124.1172,124.1172,123.8284,123.8882,4931.0
2025-02-14 10:10:00,124.33,124.43,124.16,124.17,3545.0,123.7886,123.8882,123.6193,123.6293,3545.0
2025-02-14 10:15:00,124.08,124.43,124.08,124.34,5748.0,123.5397,123.8882,123.5397,123.7986,5748.0
2025-02-14 10:20:00,124.4,124.41,124.23,124.34,6043.0,123.8583,123.8682,123.689,123.7986,6043.0
2025-02-14 10:25:00,124.29,124.33,124.22,124.29,5857.0,123.7488,123.7886,123.6791,123.7488,5857.0
2025-02-14 10:30:00,124.29,124.33,124.15,124.15,8667.0,123.7488,123.7886,123.6094,123.6094,8667.0
2025-02-14 10:35:00,124.18,124.24,123.99,124.0,14375.0,123.6393,123.699,123.4501,123.46,14375.0
2025-02-14 10:40:00,123.99,123.99,123.84,123.86,12695.0,123.4501,123.4501,123.3007,123.3206,12695.0
2025-02-14 10:45:00,123.86,123.97,123.77,123.84,11590.0,123.3206,123.4302,123.231,123.3007,11590.0
2025-02-14 10:50:00,123.84,123.99,123.83,123.9,14378.0,123.3007,123.4501,123.2908,123.3605,14378.0
2025-02-14 10:55:00,123.87,123.91,123.71,123.83,23378.0,123.3306,123.3704,123.1713,123.2908,23378.0
2025-02-14 11:00:00,123.81,124.12,123.81,124.12,15449.0,123.2709,123.5795,123.2709,123.5795,15449.0
2025-02-14 11:05:00,124.06,124.15,124.01,124.09,6505.0,123.5198,123.6094,123.47,123.5496,6505.0
2025-02-14 11:10:00,124.14,124.15,124.02,124.04,9219.0,123.5994,123.6094,123.4799,123.4999,9219.0
2025-02-14 11:15:00,124.04,124.2,124.0,124.02,20046.0,123.4999,123.6592,123.46,123.4799,20046.0
2025-02-14 11:20:00,124.03,124.03,123.83,123.83,10914.0,123.4899,123.4899,123.2908,123.2908,10914.0
2025-02-14 11:25:00,123.84,123.85,123.63,123.67,10928.0,123.3007,123.3107,123.0916,123.1315,10928.0
2025-02-14 11:30:00,123.64,123.64,123.57,123.63,6986.0,123.1016,123.1016,123.0319,123.0916,6986.0
2025-02-14 11:35:00,123.7,123.79,123.7,123.77,6836.0,123.1613,123.2509,123.1613,123.231,6836.0
2025-02-14 11:40:00,123.77,123.83,123.76,123.76,3950.0,123.231,123.2908,123.2211,123.2211,3950.0
2025-02-14 11:45:00,123.8,123.89,123.79,123.84,6392.0,123.2609,123.3505,123.2509,123.3007,6392.0
2025-02-14 11:50:00,123.81,123.81,123.73,123.77,8473.0,123.2709,123.2709,123.1912,123.231,8473.0
2025-02-14 11:55:00,123.77,123.8,123.66,123.79,16788.0,123.231,123.2609,123.1215,123.2509,16788.0
2025-02-14 12:00:00,123.78,123.88,123.75,123.75,12754.0,123.241,123.3406,123.2111,123.2111,12754.0
2025-02-14 12:05:00,123.75,123.8,123.74,123.76,5818.0,123.2111,123.2609,123.2012,123.2211,5818.0
2025-02-14 12:10:00,123.78,123.79,123.7,123.71,11359.0,123.241,123.2509,123.1613,123.1713,11359.0
2025-02-14 12:15:00,123.71,123.72,123.61,123.61,11248.0,123.1713,123.1813,123.0717,123.0717,11248.0
2025-02-14 12:20:00,123.63,123.65,123.57,123.57,8043.0,123.0916,123.1116,123.0319,123.0319,8043.0
2025-02-14 12:25:00,123.57,123.59,123.41,123.47,64780.0,123.0319,123.0518,122.8726,122.9323,64780.0
2025-02-14 12:30:00,123.49,123.57,123.46,123.52,8352.0,122.9523,123.0319,122.9224,122.9821,8352.0
2025-02-14 12:35:00,123.54,123.59,123.42,123.43,6462.0,123.002,123.0518,122.8826,122.8925,6462.0
2025-02-14 12:40:00,123.42,123.44,123.3,123.34,6803.0,122.8826,122.9025,122.7631,122.8029,6803.0
2025-02-14 12:45:00,123.33,123.33,123.25,123.27,11880.0,122.793,122.793,122.7133,122.7332,11880.0
2025-02-14 12:50:00,123.28,123.3,123.23,123.26,16515.0,122.7432,122.7631,122.6934,122.7233,16515.0
2025-02-14 12:55:00,123.28,123.29,123.18,123.29,8560.0,122.7432,122.7531,122.6436,122.7531,8560.0
2025-02-14 13:00:00,123.28,123.32,123.16,123.16,6029.0,122.7432,122.783,122.6237,122.6237,6029.0
2025-02-14 13:05:00,123.16,123.24,123.13,123.14,6693.0,122.6237,122.7033,122.5938,122.6038,6693.0
2025-02-14 13:10:00,123.14,123.17,123.09,123.1,5412.0,122.6038,122.6336,122.554,122.564,5412.0
2025-02-14 13:15:00,123.09,123.16,123.08,123.16,5898.0,122.554,122.6237,122.544,122.6237,5898.0
2025-02-14 13:20:00,123.14,123.36,123.14,123.28,12827.0,122.6038,122.8228,122.6038,122.7432,12827.0
2025-02-14 13:25:00,123.26,123.32,123.21,123.29,4883.0,122.7233,122.783,122.6735,122.7531,4883.0
2025-02-14 13:30:00,123.3,123.54,123.29,123.54,7525.0,122.7631,123.002,122.7531,123.002,7525.0
2025-02-14 13:35:00,123.55,123.76,123.51,123.73,14361.0,123.012,123.2211,122.9722,123.1912,14361.0
2025-02-14 13:40:00,123.71,123.76,123.64,123.73,4921.0,123.1713,123.2211,123.1016,123.1912,4921.0
2025-02-14 13:45:00,123.75,123.9,123.73,123.88,12725.0,123.2111,123.3605,123.1912,123.3406,12725.0
2025-02-14 13:50:00,123.92,123.98,123.91,123.97,3590.0,123.3804,123.4401,123.3704,123.4302,3590.0
2025-02-14 13:55:00,123.97,123.97,123.78,123.78,10484.0,123.4302,123.4302,123.241,123.241,10484.0
2025-02-14 14:00:00,123.81,123.95,123.76,123.95,13156.0,123.2709,123.4103,123.2211,123.4103,13156.0
2025-02-14 14:05:00,123.96,124.03,123.96,123.98,5264.0,123.4202,123.4899,123.4202,123.4401,5264.0
2025-02-14 14:10:00,123.99,124.04,123.98,124.04,6418.0,123.4501,123.4999,123.4401,123.4999,6418.0
2025-02-14 14:15:00,124.04,124.07,123.96,123.96,6692.0,123.4999,123.5297,123.4202,123.4202,6692.0
2025-02-14 14:20:00,123.95,123.99,123.94,123.97,2612.0,123.4103,123.4501,123.4003,123.4302,2612.0
2025-02-14 14:25:00,123.97,123.97,123.88,123.88,11274.0,123.4302,123.4302,123.3406,123.3406,11274.0
2025-02-14 14:30:00,123.89,124.08,123.87,124.03,12383.0,123.3505,123.5397,123.3306,123.4899,12383.0
2025-02-14 14:35:00,124.03,124.03,123.94,124.01,10106.0,123.4899,123.4899,123.4003,123.47,10106.0
2025-02-14 14:40:00,124.01,124.07,124.0,124.07,6963.0,123.47,123.5297,123.46,123.5297,6963.0
2025-02-14 14:45:00,124.07,124.12,124.02,124.03,9252.0,123.5297,123.5795,123.4799,123.4899,9252.0
2025-02-14 14:50:00,124.03,124.03,123.95,123.96,12663.0,123.4899,123.4899,123.4103,123.4202,12663.0
2025-02-14 14:55:00,123.94,124.0,123.91,124.0,6450.0,123.4003,123.46,123.3704,123.46,6450.0
2025-02-14 15:00:00,123.98,123.98,123.85,123.85,17679.0,123.4401,123.4401,123.3107,123.3107,17679.0
2025-02-14 15:05:00,123.85,123.88,123.8,123.82,11609.0,123.3107,123.3406,123.2609,123.2808,11609.0
2025-02-14 15:10:00,123.81,123.99,123.74,123.93,24133.0,123.2709,123.4501,123.2012,123.3903,24133.0
2025-02-14 15:15:00,123.94,124.02,123.87,123.91,13998.0,123.4003,123.4799,123.3306,123.3704,13998.0
2025-02-14 15:20:00,123.88,123.88,123.76,123.77,9952.0,123.3406,123.3406,123.2211,123.231,9952.0
2025-02-14 15:25:00,123.76,123.81,123.71,123.77,18189.0,123.2211,123.2709,123.1713,123.231,18189.0
2025-02-14 15:30:00,123.79,123.84,123.75,123.84,14595.0,123.2509,123.3007,123.2111,123.3007,14595.0
2025-02-14 15:35:00,123.83,123.92,123.82,123.91,19341.0,123.2908,123.3804,123.2808,123.3704,19341.0
2025-02-14 15:40:00,123.91,123.91,123.75,123.84,30076.0,123.3704,123.3704,123.2111,123.3007,30076.0
2025-02-14 15:45:00,123.84,123.85,123.59,123.6,33701.0,123.3007,123.3107,123.0518,123.0618,33701.0
2025-02-14 15:50:00,123.63,123.67,123.38,123.39,50273.0,123.0916,123.1315,122.8427,122.8527,50273.0
2025-02-14 15:55:00,123.37,123.43,123.24,123.31,150741.0,122.8328,122.8925,122.7033,122.773,150741.0
2025-02-18 09:30:00,124.3,124.95,123.58,124.79,91852.0,123.7587,124.4059,123.0419,124.2466,91852.0
2025-02-18 09:35:00,124.93,124.93,124.67,124.76,8641.0,124.386,124.386,124.1271,124.2167,8641.0
2025-02-18 09:40:00,124.87,125.08,124.3,124.43,34025.0,124.3262,124.5353,123.7587,123.8882,34025.0
2025-02-18 09:45:00,124.43,124.43,123.89,124.01,13303.0,123.8882,123.8882,123.3505,123.47,13303.0
2025-02-18 09:50:00,124.01,124.35,123.82,124.06,15540.0,123.47,123.8085,123.2808,123.5198,15540.0
2025-02-18 09:55:00,124.07,124.2,123.86,124.12,12046.0,123.5297,123.6592,123.3206,123.5795,12046.0
2025-02-18 10:00:00,124.15,124.24,123.99,124.08,19128.0,123.6094,123.699,123.4501,123.5397,19128.0
2025-02-18 10:05:00,123.99,124.23,123.72,124.13,9435.0,123.4501,123.689,123.1813,123.5895,9435.0
2025-02-18 10:10:00,124.18,124.55,124.11,124.55,7068.0,123.6393,124.0076,123.5696,124.0076,7068.0
2025-02-18 10:15:00,124.45,124.93,124.38,124.92,21371.0,123.9081,124.386,123.8384,124.376,21371.0
2025-02-18 10:20:00,124.93,125.19,124.77,125.05,16850.0,124.386,124.6449,124.2267,124.5055,16850.0
2025-02-18 10:25:00,125.03,125.15,124.74,124.76,27782.0,124.4855,124.605,124.1968,124.2167,27782.0
2025-02-18 10:30:00,124.76,124.83,124.52,124.58,12042.0,124.2167,124.2864,123.9778,124.0375,12042.0
2025-02-18 10:35:00,124.57,124.72,124.5,124.69,8318.0,124.0276,124.1769,123.9579,124.147,8318.0
2025-02-18 10:40:00,124.69,124.93,124.68,124.93,8567.0,124.147,124.386,124.1371,124.386,8567.0
2025-02-18 10:45:00,124.92,125.01,124.82,124.93,7234.0,124.376,124.4656,124.2765,124.386,7234.0
2025-02-18 10:50:00,124.94,125.09,124.88,124.97,15193.0,124.3959,124.5453,124.3362,124.4258,15193.0
2025-02-18 10:55:00,124.88,125.01,124.75,124.81,8303.0,124.3362,124.4656,124.2068,124.2665,8303.0
2025-02-18 11:00:00,124.72,124.82,124.67,124.68,4995.0,124.1769,124.2765,124.1271,124.1371,4995.0
2025-02-18 11:05:00,124.69,124.86,124.63,124.75,9114.0,124.147,124.3163,124.0873,124.2068,9114.0
2025-02-18 11:10:00,124.8,124.97,124.76,124.87,8462.0,124.2566,124.4258,124.2167,124.3262,8462.0
2025-02-18 11:15:00,124.9,124.92,124.62,124.62,10253.0,124.3561,124.376,124.0773,124.0773,10253.0
2025-02-18 11:20:00,124.7,124.7,124.5,124.61,8638.0,124.157,124.157,123.9579,124.0674,8638.0
2025-02-18 11:25:00,124.65,124.68,124.58,124.66,5409.0,124.1072,124.1371,124.0375,124.1172,5409.0
2025-02-18 11:30:00,124.63,124.67,124.53,124.54,6905.0,124.0873,124.1271,123.9877,123.9977,6905.0
2025-02-18 11:35:00,124.53,124.72,124.42,124.66,14307.0,123.9877,124.1769,123.8782,124.1172,14307.0
2025-02-18 11:40:00,124.66,124.72,124.58,124.63,7022.0,124.1172,124.1769,124.0375,124.0873,7022.0
2025-02-18 11:45:00,124.63,124.8,124.53,124.79,6228.0,124.0873,124.2566,123.9877,124.2466,6228.0
2025-02-18 11:50:00,124.73,124.94,124.73,124.83,7531.0,124.1869,124.3959,124.1869,124.2864,7531.0
2025-02-18 11:55:00,124.87,124.97,124.84,124.84,5833.0,124.3262,124.4258,124.2964,124.2964,5833.0
2025-02-18 12:00:00,124.86,125.04,124.82,125.03,5609.0,124.3163,124.4955,124.2765,124.4855,5609.0
2025-02-18 12:05:00,125.06,125.06,124.94,125.0,16560.0,124.5154,124.5154,124.3959,124.4557,16560.0
2025-02-18 12:10:00,125.0,125.09,124.93,125.04,10578.0,124.4557,124.5453,124.386,124.4955,10578.0
2025-02-18 12:15:00,125.05,125.44,125.05,125.44,22670.0,124.5055,124.8938,124.5055,124.8938,22670.0
2025-02-18 12:20:00,125.44,125.57,125.41,125.56,12945.0,124.8938,125.0232,124.8639,125.0132,12945.0
2025-02-18 12:25:00,125.53,125.6,125.48,125.51,10725.0,124.9834,125.0531,124.9336,124.9635,10725.0
2025-02-18 12:30:00,125.52,125.65,125.48,125.6,8630.0,124.9734,125.1029,124.9336,125.0531,8630.0
2025-02-18 12:35:00,125.6,125.69,125.58,125.64,9707.0,125.0531,125.1427,125.0332,125.0929,9707.0
2025-02-18 12:40:00,125.6,125.62,125.49,125.53,13406.0,125.0531,125.073,124.9435,124.9834,13406.0
2025-02-18 12:45:00,125.5,125.59,125.42,125.54,5741.0,124.9535,125.0431,124.8739,124.9933,5741.0
2025-02-18 12:50:00,125.56,125.64,125.55,125.6,7470.0,125.0132,125.0929,125.0033,125.0531,7470.0
2025-02-18 12:55:00,125.59,125.6,125.52,125.53,4771.0,125.0431,125.0531,124.9734,124.9834,4771.0
2025-02-18 13:00:00,125.51,125.64,125.51,125.6,7085.0,124.9635,125.0929,124.9635,125.0531,7085.0
2025-02-18 13:05:00,125.59,125.62,125.5,125.5,4494.0,125.0431,125.073,124.9535,124.9535,4494.0
2025-02-18 13:10:00,125.5,125.5,125.41,125.46,7179.0,124.9535,124.9535,124.8639,124.9137,7179.0
2025-02-18 13:15:00,125.46,125.46,125.27,125.29,5280.0,124.9137,124.9137,124.7245,124.7444,5280.0
2025-02-18 13:20:00,125.3,125.3,125.18,125.25,8827.0,124.7544,124.7544,124.6349,124.7046,8827.0
2025-02-18 13:25:00,125.22,125.27,125.2,125.23,3337.0,124.6747,124.7245,124.6548,124.6847,3337.0
2025-02-18 13:30:00,125.23,125.28,125.21,125.26,9707.0,124.6847,124.7345,124.6648,124.7145,9707.0
2025-02-18 13:35:00,125.28,125.36,125.27,125.36,4330.0,124.7345,124.8141,124.7245,124.8141,4330.0
2025-02-18 13:40:00,125.35,125.35,125.29,125.33,3253.0,124.8042,124.8042,124.7444,124.7842,3253.0
2025-02-18 13:45:00,125.33,125.41,125.32,125.41,12262.0,124.7842,124.8639,124.7743,124.8639,12262.0
2025-02-18 13:50:00,125.4,125.49,125.33,125.36,10668.0,124.8539,124.9435,124.7842,124.8141,10668.0
2025-02-18 13:55:00,125.36,125.36,125.24,125.25,9214.0,124.8141,124.8141,124.6946,124.7046,9214.0
2025-02-18 14:00:00,125.24,125.33,125.24,125.27,9310.0,124.6946,124.7842,124.6946,124.7245,9310.0
2025-02-18 14:05:00,125.28,125.33,125.06,125.07,13583.0,124.7345,124.7842,124.5154,124.5254,13583.0
2025-02-18 14:10:00,125.09,125.1,124.92,124.94,12249.0,124.5453,124.5552,124.376,124.3959,12249.0
2025-02-18 14:15:00,124.92,124.92,124.63,124.66,7358.0,124.376,124.376,124.0873,124.1172,7358.0
2025-02-18 14:20:00,124.65,124.71,124.57,124.66,22049.0,124.1072,124.1669,124.0276,124.1172,22049.0
2025-02-18 14:25:00,124.7,124.7,124.56,124.59,7519.0,124.157,124.157,124.0176,124.0475,7519.0
2025-02-18 14:30:00,124.59,124.77,124.56,124.76,30135.0,124.0475,124.2267,124.0176,124.2167,30135.0
2025-02-18 14:35:00,124.77,124.77,124.72,124.73,13632.0,124.2267,124.2267,124.1769,124.1869,13632.0
2025-02-18 14:40:00,124.75,124.81,124.75,124.8,9921.0,124.2068,124.2665,124.2068,124.2566,9921.0
2025-02-18 14:45:00,124.8,124.86,124.79,124.83,8415.0,124.2566,124.3163,124.2466,124.2864,8415.0
2025-02-18 14:50:00,124.84,124.95,124.84,124.92,9035.0,124.2964,124.4059,124.2964,124.376,9035.0
2025-02-18 14:55:00,124.92,124.95,124.82,124.86,6846.0,124.376,124.4059,124.2765,124.3163,6846.0
2025-02-18 15:00:00,124.86,124.88,124.72,124.72,13159.0,124.3163,124.3362,124.1769,124.1769,13159.0
2025-02-18 15:05:00,124.73,124.83,124.71,124.74,11687.0,124.1869,124.2864,124.1669,124.1968,11687.0
2025-02-18 15:10:00,124.75,124.82,124.66,124.79,12157.0,124.2068,124.2765,124.1172,124.2466,12157.0
2025-02-18 15:15:00,124.8,124.87,124.7,124.87,12490.0,124.2566,124.3262,124.157,124.3262,12490.0
2025-02-18 15:20:00,124.87,124.98,124.85,124.92,10023.0,124.3262,124.4358,124.3063,124.376,10023.0
2025-02-18 15:25:00,124.91,124.92,124.77,124.8,13438.0,124.3661,124.376,124.2267,124.2566,13438.0
2025-02-18 15:30:00,124.81,125.06,124.81,124.98,18226.0,124.2665,124.5154,124.2665,124.4358,18226.0
2025-02-18 15:35:00,124.98,125.03,124.93,124.96,17152.0,124.4358,124.4855,124.386,124.4159,17152.0
2025-02-18 15:40:00,124.96,125.0,124.92,124.94,14857.0,124.4159,124.4557,124.376,124.3959,14857.0
2025-02-18 15:45:00,124.94,124.95,124.75,124.83,31767.0,124.3959,124.4059,124.2068,124.2864,31767.0
2025-02-18 15:50:00,124.83,125.1,124.69,124.69,43744.0,124.2864,124.5552,124.147,124.147,43744.0
2025-02-18 15:55:00,124.68,125.08,124.67,125.0,126555.0,124.1371,124.5353,124.1271,124.4557,126555.0
2025-02-19 09:30:00,124.3,124.4,123.85,123.97,40213.0,123.7587,123.8583,123.3107,123.4302,40213.0
2025-02-19 09:35:00,123.96,123.96,123.52,123.62,6783.0,123.4202,123.4202,122.9821,123.0817,6783.0
2025-02-19 09:40:00,123.65,123.65,123.31,123.34,3804.0,123.1116,123.1116,122.773,122.8029,3804.0
2025-02-19 09:45:00,123.38,123.57,123.32,123.36,4297.0,122.8427,123.0319,122.783,122.8228,4297.0
2025-02-19 09:50:00,123.35,123.61,123.32,123.61,7356.0,122.8129,123.0717,122.783,123.0717,7356.0
2025-02-19 09:55:00,123.64,123.74,123.59,123.74,6905.0,123.1016,123.2012,123.0518,123.2012,6905.0
2025-02-19 10:00:00,123.72,124.09,123.71,124.09,13618.0,123.1813,123.5496,123.1713,123.5496,13618.0
2025-02-19 10:05:00,124.09,124.42,124.09,124.33,3570.0,123.5496,123.8782,123.5496,123.7886,3570.0
2025-02-19 10:10:00,124.36,124.38,124.21,124.23,3284.0,123.8185,123.8384,123.6691,123.689,3284.0
2025-02-19 10:15:00,124.23,124.48,124.22,124.4,3503.0,123.689,123.9379,123.6791,123.8583,3503.0
2025-02-19 10:20:00,124.39,124.52,124.39,124.52,3231.0,123.8483,123.9778,123.8483,123.9778,3231.0
2025-02-19 10:25:00,124.47,124.51,124.24,124.31,4324.0,123.928,123.9678,123.699,123.7687,4324.0
2025-02-19 10:30:00,124.25,124.4,123.85,123.86,28063.0,123.7089,123.8583,123.3107,123.3206,28063.0
2025-02-19 10:35:00,123.87,123.98,123.47,123.48,15907.0,123.3306,123.4401,122.9323,122.9423,15907.0
2025-02-19 10:40:00,123.48,123.62,123.4,123.54,10645.0,122.9423,123.0817,122.8626,123.002,10645.0
2025-02-19 10:45:00,123.54,123.54,123.22,123.27,8260.0,123.002,123.002,122.6834,122.7332,8260.0
2025-02-19 10:50:00,123.23,123.27,123.09,123.16,11575.0,122.6934,122.7332,122.554,122.6237,11575.0
2025-02-19 10:55:00,123.18,123.2,122.94,123.04,16024.0,122.6436,122.6635,122.4047,122.5042,16024.0
2025-02-19 11:00:00,123.04,123.19,123.0,123.08,6268.0,122.5042,122.6536,122.4644,122.544,6268.0
2025-02-19 11:05:00,123.11,123.2,122.98,122.98,6857.0,122.5739,122.6635,122.4445,122.4445,6857.0
2025-02-19 11:10:00,123.05,123.24,123.04,123.16,4235.0,122.5142,122.7033,122.5042,122.6237,4235.0
2025-02-19 11:15:00,123.18,123.23,123.1,123.16,4300.0,122.6436,122.6934,122.564,122.6237,4300.0
2025-02-19 11:20:00,123.15,123.31,123.11,123.3,9142.0,122.6137,122.773,122.5739,122.7631,9142.0
2025-02-19 11:25:00,123.33,123.67,123.33,123.67,9529.0,122.793,123.1315,122.793,123.1315,9529.0
2025-02-19 11:30:00,123.65,123.7,123.56,123.62,11826.0,123.1116,123.1613,123.022,123.0817,11826.0
2025-02-19 11:35:00,123.62,123.67,123.36,123.37,17730.0,123.0817,123.1315,122.8228,122.8328,17730.0
2025-02-19 11:40:00,123.4,123.53,123.35,123.53,13484.0,122.8626,122.9921,122.8129,122.9921,13484.0
2025-02-19 11:45:00,123.48,123.53,123.25,123.38,11578.0,122.9423,122.9921,122.7133,122.8427,11578.0
2025-02-19 11:50:00,123.35,123.47,123.34,123.47,8029.0,122.8129,122.9323,122.8029,122.9323,8029.0
2025-02-19 11:55:00,123.44,123.48,123.31,123.33,13762.0,122.9025,122.9423,122.773,122.793,13762.0
2025-02-19 12:00:00,123.41,123.44,123.37,123.38,8808.0,122.8726,122.9025,122.8328,122.8427,8808.0
2025-02-19 12:05:00,123.38,123.42,123.37,123.4,5000.0,122.8427,122.8826,122.8328,122.8626,5000.0
2025-02-19 12:10:00,123.4,123.43,123.32,123.4,6255.0,122.8626,122.8925,122.783,122.8626,6255.0
2025-02-19 12:15:00,123.44,123.45,123.36,123.38,5668.0,122.9025,122.9124,122.8228,122.8427,5668.0
2025-02-19 12:20:00,123.4,123.41,123.32,123.34,7592.0,122.8626,122.8726,122.783,122.8029,7592.0
2025-02-19 12:25:00,123.34,123.42,123.28,123.33,25561.0,122.8029,122.8826,122.7432,122.793,25561.0
2025-02-19 12:30:00,123.33,123.33,123.22,123.28,15855.0,122.793,122.793,122.6834,122.7432,15855.0
2025-02-19 12:35:00,123.28,123.38,123.27,123.35,9983.0,122.7432,122.8427,122.7332,122.8129,9983.0
2025-02-19 12:40:00,123.38,123.4,123.19,123.2,17826.0,122.8427,122.8626,122.6536,122.6635,17826.0
2025-02-19 12:45:00,123.2,123.42,123.14,123.42,32464.0,122.6635,122.8826,122.6038,122.8826,32464.0
2025-02-19 12:50:00,123.45,123.58,123.42,123.47,18148.0,122.9124,123.0419,122.8826,122.9323,18148.0
2025-02-19 12:55:00,123.48,123.63,123.47,123.54,14159.0,122.9423,123.0916,122.9323,123.002,14159.0
2025-02-19 13:00:00,123.5,123.61,123.49,123.56,5095.0,122.9622,123.0717,122.9523,123.022,5095.0
2025-02-19 13:05:00,123.53,123.56,123.49,123.52,7534.0,122.9921,123.022,122.9523,122.9821,7534.0
2025-02-19 13:10:00,123.52,123.52,123.32,123.4,9110.0,122.9821,122.9821,122.783,122.8626,9110.0
2025-02-19 13:15:00,123.37,123.47,123.37,123.45,6257.0,122.8328,122.9323,122.8328,122.9124,6257.0
2025-02-19 13:20:00,123.41,123.44,123.36,123.44,9893.0,122.8726,122.9025,122.8228,122.9025,9893.0
2025-02-19 13:25:00,123.45,123.47,123.39,123.42,4846.0,122.9124,122.9323,122.8527,122.8826,4846.0
2025-02-19 13:30:00,123.41,123.53,123.41,123.49,6909.0,122.8726,122.9921,122.8726,122.9523,6909.0
2025-02-19 13:35:00,123.49,123.57,123.46,123.56,9260.0,122.9523,123.0319,122.9224,123.022,9260.0
2025-02-19 13:40:00,123.56,123.58,123.52,123.56,4756.0,123.022,123.0419,122.9821,123.022,4756.0
2025-02-19 13:45:00,123.56,123.58,123.46,123.47,15356.0,123.022,123.0419,122.9224,122.9323,15356.0
2025-02-19 13:50:00,123.48,123.52,123.46,123.5,5319.0,122.9423,122.9821,122.9224,122.9622,5319.0
2025-02-19 13:55:00,123.52,123.67,123.51,123.57,22128.0,122.9821,123.1315,122.9722,123.0319,22128.0
2025-02-19 14:00:00,123.58,123.74,123.57,123.74,10925.0,123.0419,123.2012,123.0319,123.2012,10925.0
2025-02-19 14:05:00,123.75,123.97,123.74,123.94,7083.0,123.2111,123.4302,123.2012,123.4003,7083.0
2025-02-19 14:10:00,123.98,124.02,123.88,124.01,4868.0,123.4401,123.4799,123.3406,123.47,4868.0
2025-02-19 14:15:00,124.05,124.23,124.05,124.23,5480.0,123.5098,123.689,123.5098,123.689,5480.0
2025-02-19 14:20:00,124.28,124.31,124.22,124.28,7390.0,123.7388,123.7687,123.6791,123.7388,7390.0
2025-02-19 14:25:00,124.28,124.28,124.2,124.23,4576.0,123.7388,123.7388,123.6592,123.689,4576.0
2025-02-19 14:30:00,124.23,124.33,124.19,124.26,11902.0,123.689,123.7886,123.6492,123.7189,11902.0
2025-02-19 14:35:00,124.2,124.27,124.16,124.27,13016.0,123.6592,123.7289,123.6193,123.7289,13016.0
2025-02-19 14:40:00,124.3,124.36,124.3,124.36,26093.0,123.7587,123.8185,123.7587,123.8185,26093.0
2025-02-19 14:45:00,124.39,124.55,124.39,124.53,6847.0,123.8483,124.0076,123.8483,123.9877,6847.0
2025-02-19 14:50:00,124.49,124.52,124.26,124.36,8560.0,123.9479,123.9778,123.7189,123.8185,8560.0
2025-02-19 14:55:00,124.37,124.37,124.25,124.28,7888.0,123.8284,123.8284,123.7089,123.7388,7888.0
2025-02-19 15:00:00,124.25,124.29,124.15,124.17,6180.0,123.7089,123.7488,123.6094,123.6293,6180.0
2025-02-19 15:05:00,124.15,124.17,124.01,124.1,7898.0,123.6094,123.6293,123.47,123.5596,7898.0
2025-02-19 15:10:00,124.14,124.15,124.1,124.13,2333.0,123.5994,123.6094,123.5596,123.5895,2333.0
2025-02-19 15:15:00,124.17,124.22,124.16,124.19,3858.0,123.6293,123.6791,123.6193,123.6492,3858.0
2025-02-19 15:20:00,124.19,124.27,124.18,124.23,7082.0,123.6492,123.7289,123.6393,123.689,7082.0
2025-02-19 15:25:00,124.23,124.27,124.14,124.16,7871.0,123.689,123.7289,123.5994,123.6193,7871.0
2025-02-19 15:30:00,124.17,124.2,124.04,124.04,7609.0,123.6293,123.6592,123.4999,123.4999,7609.0
2025-02-19 15:35:00,124.08,124.2,124.06,124.2,11748.0,123.5397,123.6592,123.5198,123.6592,11748.0
2025-02-19 15:40:00,124.2,124.3,124.14,124.25,14346.0,123.6592,123.7587,123.5994,123.7089,14346.0
2025-02-19 15:45:00,124.22,124.37,124.21,124.28,19710.0,123.6791,123.8284,123.6691,123.7388,19710.0
2025-02-19 15:50:00,124.3,124.55,124.24,124.3,27944.0,123.7587,124.0076,123.699,123.7587,27944.0
2025-02-19 15:55:00,124.34,124.51,124.33,124.46,96908.0,123.7986,123.9678,123.7886,123.918,96908.0
2025-02-20 09:30:00,124.45,124.64,123.87,124.64,38140.0,123.9081,124.0972,123.3306,124.0972,38140.0
2025-02-20 09:35:00,124.51,124.51,124.25,124.25,1466.0,123.9678,123.9678,123.7089,123.7089,1466.0
2025-02-20 09:40:00,124.14,124.25,124.08,124.14,4065.0,123.5994,123.7089,123.5397,123.5994,4065.0
2025-02-20 09:45:00,124.23,124.24,123.9,124.02,3451.0,123.689,123.699,123.3605,123.4799,3451.0
2025-02-20 09:50:00,123.91,123.93,123.8,123.89,2409.0,123.3704,123.3903,123.2609,123.3505,2409.0
2025-02-20 09:55:00,123.74,123.85,123.7,123.73,5381.0,123.2012,123.3107,123.1613,123.1912,5381.0
2025-02-20 10:00:00,123.76,123.78,123.4,123.52,14233.0,123.2211,123.241,122.8626,122.9821,14233.0
2025-02-20 10:05:00,123.54,123.54,123.18,123.27,2470.0,123.002,123.002,122.6436,122.7332,2470.0
2025-02-20 10:10:00,123.22,123.45,123.21,123.32,5295.0,122.6834,122.9124,122.6735,122.783,5295.0
2025-02-20 10:15:00,123.21,123.43,123.2,123.3,9017.0,122.6735,122.8925,122.6635,122.7631,9017.0
2025-02-20 10:20:00,123.26,123.4,123.18,123.35,9426.0,122.7233,122.8626,122.6436,122.8129,9426.0
2025-02-20 10:25:00,123.37,123.44,123.28,123.31,15236.0,122.8328,122.9025,122.7432,122.773,15236.0
2025-02-20 10:30:00,123.32,123.52,123.32,123.52,5384.0,122.783,122.9821,122.783,122.9821,5384.0
2025-02-20 10:35:00,123.36,123.51,123.27,123.35,2639.0,122.8228,122.9722,122.7332,122.8129,2639.0
2025-02-20 10:40:00,123.33,123.36,123.22,123.25,2178.0,122.793,122.8228,122.6834,122.7133,2178.0
2025-02-20 10:45:00,123.31,123.32,123.16,123.19,3999.0,122.773,122.783,122.6237,122.6536,3999.0
2025-02-20 10:50:00,123.19,123.26,123.16,123.17,2702.0,122.6536,122.7233,122.6237,122.6336,2702.0
2025-02-20 10:55:00,123.18,123.22,123.12,123.15,3099.0,122.6436,122.6834,122.5839,122.6137,3099.0
2025-02-20 11:00:00,123.16,123.2,123.06,123.08,5371.0,122.6237,122.6635,122.5241,122.544,5371.0
2025-02-20 11:05:00,123.04,123.2,123.04,123.2,1608.0,122.5042,122.6635,122.5042,122.6635,1608.0
2025-02-20 11:10:00,123.23,123.34,123.23,123.26,3342.0,122.6934,122.8029,122.6934,122.7233,3342.0
2025-02-20 11:15:00,123.19,123.19,122.98,123.08,7553.0,122.6536,122.6536,122.4445,122.544,7553.0
2025-02-20 11:20:00,123.14,123.17,123.03,123.05,1916.0,122.6038,122.6336,122.4943,122.5142,1916.0
2025-02-20 11:25:00,123.14,123.21,123.11,123.21,1956.0,122.6038,122.6735,122.5739,122.6735,1956.0
2025-02-20 11:30:00,123.26,123.26,123.19,123.19,2067.0,122.7233,122.7233,122.6536,122.6536,2067.0
2025-02-20 11:35:00,123.18,123.18,122.96,123.09,4100.0,122.6436,122.6436,122.4246,122.554,4100.0
2025-02-20 11:40:00,123.1,123.35,123.1,123.35,2711.0,122.564,122.8129,122.564,122.8129,2711.0
2025-02-20 11:45:00,123.38,123.39,123.22,123.24,1342.0,122.8427,122.8527,122.6834,122.7033,1342.0
2025-02-20 11:50:00,123.3,123.33,123.12,123.13,2421.0,122.7631,122.793,122.5839,122.5938,2421.0
2025-02-20 11:55:00,123.14,123.18,123.03,123.07,8916.0,122.6038,122.6436,122.4943,122.5341,8916.0
2025-02-20 12:00:00,123.06,123.14,123.06,123.1,8466.0,122.5241,122.6038,122.5241,122.564,8466.0
2025-02-20 12:05:00,123.1,123.31,123.1,123.26,2303.0,122.564,122.773,122.564,122.7233,2303.0
2025-02-20 12:10:00,123.26,123.32,123.25,123.31,4915.0,122.7233,122.783,122.7133,122.773,4915.0
2025-02-20 12:15:00,123.33,123.45,123.26,123.43,3576.0,122.793,122.9124,122.7233,122.8925,3576.0
2025-02-20 12:20:00,123.47,123.67,123.41,123.66,9122.0,122.9323,123.1315,122.8726,123.1215,9122.0
2025-02-20 12:25:00,123.67,123.78,123.61,123.75,4187.0,123.1315,123.241,123.0717,123.2111,4187.0
2025-02-20 12:30:00,123.75,123.77,123.64,123.77,3801.0,123.2111,123.231,123.1016,123.231,3801.0
2025-02-20 12:35:00,123.76,123.84,123.67,123.67,4344.0,123.2211,123.3007,123.1315,123.1315,4344.0
2025-02-20 12:40:00,123.67,123.7,123.61,123.68,4683.0,123.1315,123.1613,123.0717,123.1414,4683.0
2025-02-20 12:45:00,123.75,123.75,123.54,123.58,3274.0,123.2111,123.2111,123.002,123.0419,3274.0
2025-02-20 12:50:00,123.57,123.66,123.54,123.64,3300.0,123.0319,123.1215,123.002,123.1016,3300.0
2025-02-20 12:55:00,123.66,123.66,123.48,123.48,4177.0,123.1215,123.1215,122.9423,122.9423,4177.0
2025-02-20 13:00:00,123.47,123.58,123.46,123.49,16068.0,122.9323,123.0419,122.9224,122.9523,16068.0
2025-02-20 13:05:00,123.57,123.68,123.54,123.68,4970.0,123.0319,123.1414,123.002,123.1414,4970.0
2025-02-20 13:10:00,123.63,123.77,123.61,123.77,3065.0,123.0916,123.231,123.0717,123.231,3065.0
2025-02-20 13:15:00,123.77,123.78,123.66,123.66,5321.0,123.231,123.241,123.1215,123.1215,5321.0
2025-02-20 13:20:00,123.68,123.76,123.66,123.71,9037.0,123.1414,123.2211,123.1215,123.1713,9037.0
2025-02-20 13:25:00,123.72,123.83,123.71,123.78,3108.0,123.1813,123.2908,123.1713,123.241,3108.0
2025-02-20 13:30:00,123.76,123.93,123.74,123.89,5886.0,123.2211,123.3903,123.2012,123.3505,5886.0
2025-02-20 13:35:00,123.87,123.89,123.79,123.85,5678.0,123.3306,123.3505,123.2509,123.3107,5678.0
2025-02-20 13:40:00,123.79,123.84,123.73,123.82,4800.0,123.2509,123.3007,123.1912,123.2808,4800.0
2025-02-20 13:45:00,123.83,123.94,123.83,123.91,3771.0,123.2908,123.4003,123.2908,123.3704,3771.0
2025-02-20 13:50:00,123.91,123.95,123.86,123.95,4727.0,123.3704,123.4103,123.3206,123.4103,4727.0
2025-02-20 13:55:00,123.97,124.0,123.93,124.0,3669.0,123.4302,123.46,123.3903,123.46,3669.0
2025-02-20 14:00:00,123.96,124.04,123.92,124.04,3476.0,123.4202,123.4999,123.3804,123.4999,3476.0
2025-02-20 14:05:00,124.05,124.19,124.04,124.16,5273.0,123.5098,123.6492,123.4999,123.6193,5273.0
2025-02-20 14:10:00,124.19,124.31,124.16,124.31,4317.0,123.6492,123.7687,123.6193,123.7687,4317.0
2025-02-20 14:15:00,124.31,124.35,124.19,124.2,6014.0,123.7687,123.8085,123.6492,123.6592,6014.0
2025-02-20 14:20:00,124.18,124.28,124.17,124.28,5992.0,123.6393,123.7388,123.6293,123.7388,5992.0
2025-02-20 14:25:00,124.28,124.28,124.15,124.17,4917.0,123.7388,123.7388,123.6094,123.6293,4917.0
2025-02-20 14:30:00,124.2,124.2,124.07,124.07,4073.0,123.6592,123.6592,123.5297,123.5297,4073.0
2025-02-20 14:35:00,124.1,124.12,124.06,124.09,6174.0,123.5596,123.5795,123.5198,123.5496,6174.0
2025-02-20 14:40:00,124.09,124.11,124.05,124.07,4674.0,123.5496,123.5696,123.5098,123.5297,4674.0
2025-02-20 14:45:00,124.1,124.22,124.1,124.22,7878.0,123.5596,123.6791,123.5596,123.6791,7878.0
2025-02-20 14:50:00,124.25,124.27,124.17,124.24,6638.0,123.7089,123.7289,123.6293,123.699,6638.0
2025-02-20 14:55:00,124.25,124.36,124.23,124.31,7984.0,123.7089,123.8185,123.689,123.7687,7984.0
2025-02-20 15:00:00,124.31,124.32,124.18,124.23,7365.0,123.7687,123.7786,123.6393,123.689,7365.0
2025-02-20 15:05:00,124.26,124.28,124.21,124.23,7288.0,123.7189,123.7388,123.6691,123.689,7288.0
2025-02-20 15:10:00,124.26,124.34,124.22,124.32,5931.0,123.7189,123.7986,123.6791,123.7786,5931.0
2025-02-20 15:15:00,124.3,124.36,124.21,124.36,11373.0,123.7587,123.8185,123.6691,123.8185,11373.0
2025-02-20 15:20:00,124.36,124.42,124.26,124.31,7318.0,123.8185,123.8782,123.7189,123.7687,7318.0
2025-02-20 15:25:00,124.31,124.38,124.26,124.32,6184.0,123.7687,123.8384,123.7189,123.7786,6184.0
2025-02-20 15:30:00,124.33,124.37,124.26,124.29,6841.0,123.7886,123.8284,123.7189,123.7488,6841.0
2025-02-20 15:35:00,124.29,124.33,124.25,124.33,6702.0,123.7488,123.7886,123.7089,123.7886,6702.0
2025-02-20 15:40:00,124.36,124.43,124.32,124.43,15354.0,123.8185,123.8882,123.7786,123.8882,15354.0
2025-02-20 15:45:00,124.43,124.58,124.37,124.55,26526.0,123.8882,124.0375,123.8284,124.0076,26526.0
2025-02-20 15:50:00,124.56,124.76,124.46,124.48,45375.0,124.0176,124.2167,123.918,123.9379,45375.0
2025-02-20 15:55:00,124.48,124.8,124.48,124.74,119572.0,123.9379,124.2566,123.9379,124.1968,119572.0
2025-02-21 09:30:00,124.95,125.22,124.14,124.14,114713.0,124.4059,124.6747,123.5994,123.5994,114713.0
2025-02-21 09:35:00,124.22,124.22,123.23,123.47,7377.0,123.6791,123.6791,122.6934,122.9323,7377.0
2025-02-21 09:40:00,123.62,123.82,123.44,123.44,12425.0,123.0817,123.2808,122.9025,122.9025,12425.0
2025-02-21 09:45:00,123.45,123.61,123.4,123.4,8034.0,122.9124,123.0717,122.8626,122.8626,8034.0
2025-02-21 09:50:00,123.41,123.56,123.39,123.56,3139.0,122.8726,123.022,122.8527,123.022,3139.0
2025-02-21 09:55:00,123.56,123.58,123.45,123.56,4754.0,123.022,123.0419,122.9124,123.022,4754.0
2025-02-21 10:00:00,123.47,123.47,123.2,123.31,9907.0,122.9323,122.9323,122.6635,122.773,9907.0
2025-02-21 10:05:00,123.26,123.31,123.16,123.29,6511.0,122.7233,122.773,122.6237,122.7531,6511.0
2025-02-21 10:10:00,123.25,123.33,123.08,123.08,3052.0,122.7133,122.793,122.544,122.544,3052.0
2025-02-21 10:15:00,123.19,123.44,123.16,123.16,4673.0,122.6536,122.9025,122.6237,122.6237,4673.0
2025-02-21 10:20:00,123.18,123.18,122.99,123.02,8116.0,122.6436,122.6436,122.4544,122.4843,8116.0
2025-02-21 10:25:00,123.02,123.12,122.77,122.93,9041.0,122.4843,122.5839,122.2354,122.3947,9041.0
2025-02-21 10:30:00,122.82,123.07,122.82,123.01,5936.0,122.2852,122.5341,122.2852,122.4743,5936.0
2025-02-21 10:35:00,123.05,123.2,123.01,123.11,5549.0,122.5142,122.6635,122.4743,122.5739,5549.0
2025-02-21 10:40:00,123.03,123.05,122.95,122.97,3909.0,122.4943,122.5142,122.4146,122.4345,3909.0
2025-02-21 10:45:00,122.97,123.15,122.94,122.97,8205.0,122.4345,122.6137,122.4047,122.4345,8205.0
2025-02-21 10:50:00,122.9,122.99,122.85,122.85,2655.0,122.3648,122.4544,122.315,122.315,2655.0
2025-02-21 10:55:00,122.86,123.02,122.84,122.96,5821.0,122.325,122.4843,122.3051,122.4246,5821.0
2025-02-21 11:00:00,122.98,123.04,122.81,122.86,9154.0,122.4445,122.5042,122.2752,122.325,9154.0
2025-02-21 11:05:00,122.86,122.91,122.73,122.79,6734.0,122.325,122.3748,122.1956,122.2553,6734.0
2025-02-21 11:10:00,122.74,123.02,122.72,123.02,5885.0,122.2055,122.4843,122.1856,122.4843,5885.0
2025-02-21 11:15:00,123.09,123.09,122.89,123.03,3831.0,122.554,122.554,122.3549,122.4943,3831.0
2025-02-21 11:20:00,123.03,123.09,123.0,123.07,3614.0,122.4943,122.554,122.4644,122.5341,3614.0
2025-02-21 11:25:00,123.03,123.1,123.02,123.04,6573.0,122.4943,122.564,122.4843,122.5042,6573.0
2025-02-21 11:30:00,123.04,123.11,122.94,123.09,16182.0,122.5042,122.5739,122.4047,122.554,16182.0
2025-02-21 11:35:00,123.11,123.11,123.05,123.11,3988.0,122.5739,122.5739,122.5142,122.5739,3988.0
2025-02-21 11:40:00,123.12,123.2,123.11,123.12,5686.0,122.5839,122.6635,122.5739,122.5839,5686.0
2025-02-21 11:45:00,123.1,123.16,123.07,123.1,6718.0,122.564,122.6237,122.5341,122.564,6718.0
2025-02-21 11:50:00,123.11,123.16,123.06,123.13,6011.0,122.5739,122.6237,122.5241,122.5938,6011.0
2025-02-21 11:55:00,123.18,123.28,123.13,123.22,4471.0,122.6436,122.7432,122.5938,122.6834,4471.0
2025-02-21 12:00:00,123.28,123.37,123.27,123.34,6336.0,122.7432,122.8328,122.7332,122.8029,6336.0
2025-02-21 12:05:00,123.38,123.46,123.35,123.35,5272.0,122.8427,122.9224,122.8129,122.8129,5272.0
2025-02-21 12:10:00,123.32,123.32,123.14,123.15,7943.0,122.783,122.783,122.6038,122.6137,7943.0
2025-02-21 12:15:00,123.18,123.18,122.97,122.97,13805.0,122.6436,122.6436,122.4345,122.4345,13805.0
2025-02-21 12:20:00,122.96,122.96,122.7,122.74,23110.0,122.4246,122.4246,122.1657,122.2055,23110.0
2025-02-21 12:25:00,122.7,122.83,122.65,122.69,16883.0,122.1657,122.2951,122.1159,122.1557,16883.0
2025-02-21 12:30:00,122.63,122.8,122.6,122.74,5864.0,122.096,122.2653,122.0661,122.2055,5864.0
2025-02-21 12:35:00,122.75,122.78,122.49,122.61,8390.0,122.2155,122.2453,121.9566,122.0761,8390.0
2025-02-21 12:40:00,122.61,122.66,122.53,122.62,10929.0,122.0761,122.1259,121.9964,122.086,10929.0
2025-02-21 12:45:00,122.6,122.64,122.51,122.53,13073.0,122.0661,122.106,121.9765,121.9964,13073.0
2025-02-21 12:50:00,122.54,122.57,122.4,122.45,9575.0,122.0064,122.0363,121.867,121.9168,9575.0
2025-02-21 12:55:00,122.46,122.46,122.14,122.17,11147.0,121.9267,121.9267,121.6081,121.638,11147.0
2025-02-21 13:00:00,122.15,122.16,122.0,122.07,13002.0,121.6181,121.628,121.4687,121.5384,13002.0
2025-02-21 13:05:00,122.08,122.11,121.86,121.87,9505.0,121.5484,121.5783,121.3294,121.3393,9505.0
2025-02-21 13:10:00,121.81,121.9,121.72,121.84,7402.0,121.2796,121.3692,121.19,121.3094,7402.0
2025-02-21 13:15:00,121.91,122.0,121.83,121.84,9321.0,121.3791,121.4687,121.2995,121.3094,9321.0
2025-02-21 13:20:00,121.8,121.82,121.66,121.69,5381.0,121.2696,121.2895,121.1302,121.1601,5381.0
2025-02-21 13:25:00,121.71,121.78,121.45,121.45,5891.0,121.18,121.2497,120.9211,120.9211,5891.0
2025-02-21 13:30:00,121.44,121.44,121.29,121.31,7574.0,120.9112,120.9112,120.7618,120.7817,7574.0
2025-02-21 13:35:00,121.32,121.43,121.18,121.2,19092.0,120.7917,120.9012,120.6523,120.6722,19092.0
2025-02-21 13:40:00,121.24,121.28,121.17,121.17,5637.0,120.7121,120.7519,120.6424,120.6424,5637.0
2025-02-21 13:45:00,121.17,121.26,121.11,121.22,6154.0,120.6424,120.732,120.5826,120.6921,6154.0
2025-02-21 13:50:00,121.25,121.29,121.17,121.17,7142.0,120.722,120.7618,120.6424,120.6424,7142.0
2025-02-21 13:55:00,121.22,121.27,121.17,121.2,5658.0,120.6921,120.7419,120.6424,120.6722,5658.0
2025-02-21 14:00:00,121.17,121.2,121.09,121.18,8557.0,120.6424,120.6722,120.5627,120.6523,8557.0
2025-02-21 14:05:00,121.18,121.33,121.18,121.3,16011.0,120.6523,120.8017,120.6523,120.7718,16011.0
2025-02-21 14:10:00,121.32,121.37,121.18,121.35,12519.0,120.7917,120.8415,120.6523,120.8216,12519.0
2025-02-21 14:15:00,121.37,121.37,121.12,121.18,8513.0,120.8415,120.8415,120.5926,120.6523,8513.0
2025-02-21 14:20:00,121.17,121.17,120.89,120.92,8089.0,120.6424,120.6424,120.3636,120.3934,8089.0
2025-02-21 14:25:00,120.92,121.03,120.89,121.03,10768.0,120.3934,120.503,120.3636,120.503,10768.0
2025-02-21 14:30:00,120.98,121.13,120.96,120.99,13224.0,120.4532,120.6025,120.4333,120.4631,13224.0
2025-02-21 14:35:00,120.97,121.05,120.95,120.96,5678.0,120.4432,120.5229,120.4233,120.4333,5678.0
2025-02-21 14:40:00,120.99,121.11,120.94,121.11,12015.0,120.4631,120.5826,120.4134,120.5826,12015.0
2025-02-21 14:45:00,121.06,121.13,121.05,121.05,14887.0,120.5328,120.6025,120.5229,120.5229,14887.0
2025-02-21 14:50:00,121.07,121.29,121.07,121.21,18249.0,120.5428,120.7618,120.5428,120.6822,18249.0
2025-02-21 14:55:00,121.23,121.35,121.22,121.3,20171.0,120.7021,120.8216,120.6921,120.7718,20171.0
2025-02-21 15:00:00,121.29,121.5,121.18,121.5,68823.0,120.7618,120.9709,120.6523,120.9709,68823.0
2025-02-21 15:05:00,121.5,121.62,121.48,121.55,18027.0,120.9709,121.0904,120.951,121.0207,18027.0
2025-02-21 15:10:00,121.55,121.73,121.51,121.62,27576.0,121.0207,121.1999,120.9809,121.0904,27576.0
2025-02-21 15:15:00,121.63,121.71,121.53,121.68,39716.0,121.1004,121.18,121.0008,121.1501,39716.0
2025-02-21 15:20:00,121.68,121.73,121.62,121.72,23829.0,121.1501,121.1999,121.0904,121.19,23829.0
2025-02-21 15:25:00,121.73,121.82,121.68,121.73,27984.0,121.1999,121.2895,121.1501,121.1999,27984.0
2025-02-21 15:30:00,121.73,121.89,121.68,121.89,32720.0,121.1999,121.3592,121.1501,121.3592,32720.0
2025-02-21 15:35:00,121.89,121.98,121.72,121.9,33911.0,121.3592,121.4488,121.19,121.3692,33911.0
2025-02-21 15:40:00,121.91,122.04,121.87,121.88,31697.0,121.3791,121.5086,121.3393,121.3493,31697.0
2025-02-21 15:45:00,121.86,121.87,121.63,121.63,27364.0,121.3294,121.3393,121.1004,121.1004,27364.0
2025-02-21 15:50:00,121.65,121.84,121.65,121.75,24460.0,121.1203,121.3094,121.1203,121.2198,24460.0
2025-02-21 15:55:00,121.76,121.97,121.67,121.88,120205.0,121.2298,121.4389,121.1402,121.3493,120205.0
2025-02-24 09:30:00,122.03,122.28,121.28,121.86,46825.0,121.4986,121.7475,120.7519,121.3294,46825.0
2025-02-24 09:35:00,121.63,121.8,121.17,121.26,5812.0,121.1004,121.2696,120.6424,120.732,5812.0
2025-02-24 09:40:00,121.21,121.43,120.78,120.95,8853.0,120.6822,120.9012,120.2541,120.4233,8853.0
2025-02-24 09:45:00,120.82,121.19,120.82,120.92,4680.0,120.2939,120.6623,120.2939,120.3934,4680.0
2025-02-24 09:50:00,120.84,121.0,120.68,120.81,11746.0,120.3138,120.4731,120.1545,120.2839,11746.0
2025-02-24 09:55:00,120.98,120.98,120.55,120.63,8430.0,120.4532,120.4532,120.0251,120.1047,8430.0
2025-02-24 10:00:00,120.61,120.75,120.07,120.11,12639.0,120.0848,120.2242,119.5471,119.587,12639.0
2025-02-24 10:05:00,120.02,120.62,119.89,120.56,20502.0,119.4974,120.0948,119.3679,120.035,20502.0
2025-02-24 10:10:00,120.55,121.03,120.55,121.03,16212.0,120.0251,120.503,120.0251,120.503,16212.0
2025-02-24 10:15:00,121.04,121.4,120.97,121.18,11748.0,120.5129,120.8714,120.4432,120.6523,11748.0
2025-02-24 10:20:00,121.24,121.38,121.1,121.34,15827.0,120.7121,120.8514,120.5727,120.8116,15827.0
2025-02-24 10:25:00,121.35,121.38,120.86,120.91,9804.0,120.8216,120.8514,120.3337,120.3835,9804.0
2025-02-24 10:30:00,120.87,121.0,120.74,120.79,12753.0,120.3437,120.4731,120.2142,120.264,12753.0
2025-02-24 10:35:00,120.79,120.99,120.7,120.89,12547.0,120.264,120.4631,120.1744,120.3636,12547.0
2025-02-24 10:40:00,120.88,120.95,120.71,120.75,17712.0,120.3536,120.4233,120.1844,120.2242,17712.0
2025-02-24 10:45:00,120.81,120.84,120.53,120.78,9964.0,120.2839,120.3138,120.0051,120.2541,9964.0
2025-02-24 10:50:00,120.9,120.93,120.62,120.62,16840.0,120.3735,120.4034,120.0948,120.0948,16840.0
2025-02-24 10:55:00,120.54,120.62,120.45,120.58,10011.0,120.0151,120.0948,119.9255,120.0549,10011.0
2025-02-24 11:00:00,120.58,120.76,120.48,120.58,12607.0,120.0549,120.2341,119.9554,120.0549,12607.0
2025-02-24 11:05:00,120.55,120.66,120.53,120.56,7604.0,120.0251,120.1346,120.0051,120.035,7604.0
2025-02-24 11:10:00,120.56,120.67,120.56,120.62,12707.0,120.035,120.1445,120.035,120.0948,12707.0
2025-02-24 11:15:00,120.68,120.96,120.65,120.94,7446.0,120.1545,120.4333,120.1246,120.4134,7446.0
2025-02-24 11:20:00,120.89,121.02,120.89,121.02,12927.0,120.3636,120.493,120.3636,120.493,12927.0
2025-02-24 11:25:00,121.02,121.17,121.01,121.13,13871.0,120.493,120.6424,120.4831,120.6025,13871.0
2025-02-24 11:30:00,121.12,121.42,121.09,121.23,82358.0,120.5926,120.8913,120.5627,120.7021,82358.0
2025-02-24 11:35:00,121.23,121.36,121.08,121.13,35408.0,120.7021,120.8315,120.5528,120.6025,35408.0
2025-02-24 11:40:00,121.13,121.21,120.75,120.94,64864.0,120.6025,120.6822,120.2242,120.4134,64864.0
2025-02-24 11:45:00,120.88,121.08,120.88,120.92,58829.0,120.3536,120.5528,120.3536,120.3934,58829.0
2025-02-24 11:50:00,120.89,121.11,120.87,121.07,11344.0,120.3636,120.5826,120.3437,120.5428,11344.0
2025-02-24 11:55:00,121.04,121.05,120.85,120.89,9379.0,120.5129,120.5229,120.3238,120.3636,9379.0
2025-02-24 12:00:00,120.9,121.04,120.89,121.03,5686.0,120.3735,120.5129,120.3636,120.503,5686.0
2025-02-24 12:05:00,121.05,121.06,120.83,120.84,6949.0,120.5229,120.5328,120.3038,120.3138,6949.0
2025-02-24 12:10:00,120.85,120.96,120.83,120.87,4976.0,120.3238,120.4333,120.3038,120.3437,4976.0
2025-02-24 12:15:00,120.9,121.18,120.9,121.16,9218.0,120.3735,120.6523,120.3735,120.6324,9218.0
2025-02-24 12:20:00,121.15,121.21,121.08,121.15,9554.0,120.6224,120.6822,120.5528,120.6224,9554.0
2025-02-24 12:25:00,121.12,121.22,121.03,121.05,9421.0,120.5926,120.6921,120.503,120.5229,9421.0
2025-02-24 12:30:00,121.06,121.22,121.06,121.16,5770.0,120.5328,120.6921,120.5328,120.6324,5770.0
2025-02-24 12:35:00,121.16,121.35,121.14,121.33,6662.0,120.6324,120.8216,120.6125,120.8017,6662.0
2025-02-24 12:40:00,121.34,121.48,121.33,121.46,3715.0,120.8116,120.951,120.8017,120.9311,3715.0
2025-02-24 12:45:00,121.49,121.51,121.42,121.48,7064.0,120.961,120.9809,120.8913,120.951,7064.0
2025-02-24 12:50:00,121.45,121.5,121.37,121.41,6894.0,120.9211,120.9709,120.8415,120.8813,6894.0
2025-02-24 12:55:00,121.41,121.48,121.37,121.4,14034.0,120.8813,120.951,120.8415,120.8714,14034.0
2025-02-24 13:00:00,121.4,121.44,121.34,121.36,6754.0,120.8714,120.9112,120.8116,120.8315,6754.0
2025-02-24 13:05:00,121.36,121.36,121.25,121.28,12183.0,120.8315,120.8315,120.722,120.7519,12183.0
2025-02-24 13:10:00,121.3,121.3,121.1,121.19,6224.0,120.7718,120.7718,120.5727,120.6623,6224.0
2025-02-24 13:15:00,121.15,121.36,121.15,121.31,7694.0,120.6224,120.8315,120.6224,120.7817,7694.0
2025-02-24 13:20:00,121.31,121.34,121.22,121.34,5941.0,120.7817,120.8116,120.6921,120.8116,5941.0
2025-02-24 13:25:00,121.34,121.43,121.34,121.38,5830.0,120.8116,120.9012,120.8116,120.8514,5830.0
2025-02-24 13:30:00,121.39,121.49,121.31,121.49,10043.0,120.8614,120.961,120.7817,120.961,10043.0
2025-02-24 13:35:00,121.46,121.66,121.46,121.64,12310.0,120.9311,121.1302,120.9311,121.1103,12310.0
2025-02-24 13:40:00,121.61,121.74,121.61,121.66,8766.0,121.0804,121.2099,121.0804,121.1302,8766.0
2025-02-24 13:45:00,121.66,121.68,121.52,121.56,7266.0,121.1302,121.1501,120.9908,121.0307,7266.0
2025-02-24 13:50:00,121.57,121.57,121.45,121.55,10791.0,121.0406,121.0406,120.9211,121.0207,10791.0
2025-02-24 13:55:00,121.53,121.55,121.4,121.47,8748.0,121.0008,121.0207,120.8714,120.9411,8748.0
2025-02-24 14:00:00,121.45,121.69,121.45,121.68,8302.0,120.9211,121.1601,120.9211,121.1501,8302.0
2025-02-24 14:05:00,121.68,121.7,121.62,121.64,10551.0,121.1501,121.1701,121.0904,121.1103,10551.0
2025-02-24 14:10:00,121.64,121.69,121.59,121.68,11012.0,121.1103,121.1601,121.0605,121.1501,11012.0
2025-02-24 14:15:00,121.67,121.68,121.46,121.47,10758.0,121.1402,121.1501,120.9311,120.9411,10758.0
2025-02-24 14:20:00,121.47,121.6,121.39,121.6,7788.0,120.9411,121.0705,120.8614,121.0705,7788.0
2025-02-24 14:25:00,121.6,121.64,121.49,121.5,7298.0,121.0705,121.1103,120.961,120.9709,7298.0
2025-02-24 14:30:00,121.55,121.7,121.53,121.66,6495.0,121.0207,121.1701,121.0008,121.1302,6495.0
2025-02-24 14:35:00,121.64,121.64,121.51,121.54,8290.0,121.1103,121.1103,120.9809,121.0107,8290.0
2025-02-24 14:40:00,121.56,121.57,121.43,121.51,10339.0,121.0307,121.0406,120.9012,120.9809,10339.0
2025-02-24 14:45:00,121.51,121.55,121.44,121.48,10444.0,120.9809,121.0207,120.9112,120.951,10444.0
2025-02-24 14:50:00,121.46,121.52,121.43,121.43,9690.0,120.9311,120.9908,120.9012,120.9012,9690.0
2025-02-24 14:55:00,121.44,121.44,121.27,121.29,21733.0,120.9112,120.9112,120.7419,120.7618,21733.0
2025-02-24 15:00:00,121.3,121.3,121.21,121.27,10663.0,120.7718,120.7718,120.6822,120.7419,10663.0
2025-02-24 15:05:00,121.25,121.28,121.14,121.25,17412.0,120.722,120.7519,120.6125,120.722,17412.0
2025-02-24 15:10:00,121.23,121.25,121.12,121.21,11606.0,120.7021,120.722,120.5926,120.6822,11606.0
2025-02-24 15:15:00,121.21,121.36,121.21,121.3,17076.0,120.6822,120.8315,120.6822,120.7718,17076.0
2025-02-24 15:20:00,121.28,121.33,121.12,121.13,11760.0,120.7519,120.8017,120.5926,120.6025,11760.0
2025-02-24 15:25:00,121.1,121.16,121.0,121.0,12856.0,120.5727,120.6324,120.4731,120.4731,12856.0
2025-02-24 15:30:00,121.0,121.21,121.0,121.15,16044.0,120.4731,120.6822,120.4731,120.6224,16044.0
2025-02-24 15:35:00,121.15,121.22,121.11,121.19,13073.0,120.6224,120.6921,120.5826,120.6623,13073.0
2025-02-24 15:40:00,121.17,121.17,120.97,121.04,11813.0,120.6424,120.6424,120.4432,120.5129,11813.0
2025-02-24 15:45:00,120.98,121.21,120.98,121.18,16555.0,120.4532,120.6822,120.4532,120.6523,16555.0
2025-02-24 15:50:00,121.2,121.29,120.66,120.67,24524.0,120.6722,120.7618,120.1346,120.1445,24524.0
2025-02-24 15:55:00,120.71,120.75,120.49,120.74,127204.0,120.1844,120.2242,119.9653,120.2142,127204.0
2025-02-25 09:30:00,119.47,120.97,119.05,120.97,84298.0,118.9498,120.4432,118.5316,120.4432,84298.0
2025-02-25 09:35:00,120.83,120.9,120.11,120.64,17792.0,120.3038,120.3735,119.587,120.1147,17792.0
2025-02-25 09:40:00,120.59,120.63,119.81,119.92,7589.0,120.0649,120.1047,119.2883,119.3978,7589.0
2025-02-25 09:45:00,119.92,120.14,119.76,119.98,18382.0,119.3978,119.6168,119.2385,119.4575,18382.0
2025-02-25 09:50:00,119.98,120.05,119.57,119.69,10338.0,119.4575,119.5272,119.0493,119.1688,10338.0
2025-02-25 09:55:00,119.76,120.08,119.69,119.8,13993.0,119.2385,119.5571,119.1688,119.2783,13993.0
2025-02-25 10:00:00,119.78,119.78,118.68,118.87,28186.0,119.2584,119.2584,118.1632,118.3524,28186.0
2025-02-25 10:05:00,118.94,119.07,118.3,118.66,27932.0,118.4221,118.5515,117.7849,118.1433,27932.0
2025-02-25 10:10:00,118.74,118.77,118.41,118.42,30714.0,118.2229,118.2528,117.8944,117.9043,30714.0
2025-02-25 10:15:00,118.51,118.86,118.49,118.59,13225.0,117.9939,118.3424,117.974,118.0736,13225.0
2025-02-25 10:20:00,118.66,118.72,118.38,118.4,16472.0,118.1433,118.203,117.8645,117.8844,16472.0
2025-02-25 10:25:00,118.33,118.63,118.25,118.45,15005.0,117.8147,118.1134,117.7351,117.9342,15005.0
2025-02-25 10:30:00,118.52,118.79,118.34,118.73,8571.0,118.0039,118.2727,117.8247,118.213,8571.0
2025-02-25 10:35:00,118.73,118.92,118.64,118.85,9658.0,118.213,118.4022,118.1234,118.3325,9658.0
2025-02-25 10:40:00,118.85,118.97,118.69,118.81,11741.0,118.3325,118.4519,118.1732,118.2926,11741.0
2025-02-25 10:45:00,118.89,118.89,118.47,118.48,12559.0,118.3723,118.3723,117.9541,117.9641,12559.0
2025-02-25 10:50:00,118.5,119.03,118.44,119.03,15769.0,117.984,118.5117,117.9242,118.5117,15769.0
2025-02-25 10:55:00,118.94,119.12,118.91,119.01,11789.0,118.4221,118.6013,118.3922,118.4918,11789.0
2025-02-25 11:00:00,119.02,119.1,118.78,119.1,11973.0,118.5017,118.5814,118.2628,118.5814,11973.0
2025-02-25 11:05:00,119.06,119.37,119.06,119.34,10971.0,118.5415,118.8502,118.5415,118.8203,10971.0
2025-02-25 11:10:00,119.34,119.53,119.32,119.32,44023.0,118.8203,119.0095,118.8004,118.8004,44023.0
2025-02-25 11:15:00,119.34,119.34,119.0,119.0,17186.0,118.8203,118.8203,118.4818,118.4818,17186.0
2025-02-25 11:20:00,119.0,119.07,118.92,119.01,18529.0,118.4818,118.5515,118.4022,118.4918,18529.0
2025-02-25 11:25:00,119.0,119.0,118.7,118.74,16998.0,118.4818,118.4818,118.1831,118.2229,16998.0
2025-02-25 11:30:00,118.76,118.8,118.47,118.58,32824.0,118.2429,118.2827,117.9541,118.0636,32824.0
2025-02-25 11:35:00,118.55,118.8,118.37,118.78,23767.0,118.0338,118.2827,117.8546,118.2628,23767.0
2025-02-25 11:40:00,118.72,118.72,118.58,118.58,11361.0,118.203,118.203,118.0636,118.0636,11361.0
2025-02-25 11:45:00,118.6,118.61,118.42,118.52,11491.0,118.0835,118.0935,117.9043,118.0039,11491.0
2025-02-25 11:50:00,118.55,118.66,118.52,118.59,14324.0,118.0338,118.1433,118.0039,118.0736,14324.0
2025-02-25 11:55:00,118.64,118.99,118.55,118.9,21594.0,118.1234,118.4719,118.0338,118.3822,21594.0
2025-02-25 12:00:00,118.84,118.93,118.53,118.53,11851.0,118.3225,118.4121,118.0139,118.0139,11851.0
2025-02-25 12:05:00,118.51,118.56,118.25,118.31,10422.0,117.9939,118.0437,117.7351,117.7948,10422.0
2025-02-25 12:10:00,118.32,118.44,118.31,118.35,9549.0,117.8048,117.9242,117.7948,117.8346,9549.0
2025-02-25 12:15:00,118.31,118.57,118.23,118.43,8025.0,117.7948,118.0537,117.7152,117.9143,8025.0
2025-02-25 12:20:00,118.43,118.49,118.32,118.4,6427.0,117.9143,117.974,117.8048,117.8844,6427.0
2025-02-25 12:25:00,118.36,118.54,118.31,118.54,8031.0,117.8446,118.0238,117.7948,118.0238,8031.0
2025-02-25 12:30:00,118.54,118.65,118.53,118.59,2836.0,118.0238,118.1333,118.0139,118.0736,2836.0
2025-02-25 12:35:00,118.63,118.74,118.58,118.73,8051.0,118.1134,118.2229,118.0636,118.213,8051.0
2025-02-25 12:40:00,118.75,118.88,118.71,118.87,9123.0,118.2329,118.3623,118.1931,118.3524,9123.0
2025-02-25 12:45:00,118.84,118.95,118.8,118.91,6112.0,118.3225,118.432,118.2827,118.3922,6112.0
2025-02-25 12:50:00,118.91,119.11,118.91,118.98,5572.0,118.3922,118.5913,118.3922,118.4619,5572.0
2025-02-25 12:55:00,119.01,119.16,118.98,119.11,9828.0,118.4918,118.6411,118.4619,118.5913,9828.0
2025-02-25 13:00:00,119.1,119.27,119.09,119.21,5572.0,118.5814,118.7506,118.5714,118.6909,5572.0
2025-02-25 13:05:00,119.24,119.36,119.24,119.28,5582.0,118.7208,118.8402,118.7208,118.7606,5582.0
2025-02-25 13:10:00,119.29,119.31,119.08,119.08,6659.0,118.7705,118.7905,118.5615,118.5615,6659.0
2025-02-25 13:15:00,119.09,119.17,119.01,119.04,5259.0,118.5714,118.6511,118.4918,118.5216,5259.0
2025-02-25 13:20:00,119.0,119.1,118.94,119.0,5688.0,118.4818,118.5814,118.4221,118.4818,5688.0
2025-02-25 13:25:00,118.99,119.02,118.62,118.62,5648.0,118.4719,118.5017,118.1035,118.1035,5648.0
2025-02-25 13:30:00,118.66,118.76,118.64,118.71,4083.0,118.1433,118.2429,118.1234,118.1931,4083.0
2025-02-25 13:35:00,118.65,119.01,118.64,119.01,18532.0,118.1333,118.4918,118.1234,118.4918,18532.0
2025-02-25 13:40:00,118.96,119.02,118.92,119.02,8061.0,118.442,118.5017,118.4022,118.5017,8061.0
2025-02-25 13:45:00,118.98,119.08,118.95,118.99,16906.0,118.4619,118.5615,118.432,118.4719,16906.0
2025-02-25 13:50:00,119.03,119.09,118.92,118.95,10602.0,118.5117,118.5714,118.4022,118.432,10602.0
2025-02-25 13:55:00,118.91,118.95,118.86,118.9,7826.0,118.3922,118.432,118.3424,118.3822,7826.0
2025-02-25 14:00:00,118.88,118.97,118.87,118.96,6722.0,118.3623,118.4519,118.3524,118.442,6722.0
2025-02-25 14:05:00,118.97,119.05,118.94,119.05,10697.0,118.4519,118.5316,118.4221,118.5316,10697.0
2025-02-25 14:10:00,119.07,119.07,118.91,118.91,6419.0,118.5515,118.5515,118.3922,118.3922,6419.0
2025-02-25 14:15:00,118.88,118.94,118.74,118.93,8925.0,118.3623,118.4221,118.2229,118.4121,8925.0
2025-02-25 14:20:00,118.91,118.91,118.78,118.85,6523.0,118.3922,118.3922,118.2628,118.3325,6523.0
2025-02-25 14:25:00,118.87,118.9,118.81,118.86,27208.0,118.3524,118.3822,118.2926,118.3424,27208.0
2025-02-25 14:30:00,118.86,119.13,118.86,119.12,12695.0,118.3424,118.6112,118.3424,118.6013,12695.0
2025-02-25 14:35:00,119.14,119.39,119.01,119.39,15781.0,118.6212,118.8701,118.4918,118.8701,15781.0
2025-02-25 14:40:00,119.39,119.62,119.38,119.49,20558.0,118.8701,119.0991,118.8602,118.9697,20558.0
2025-02-25 14:45:00,119.5,119.5,119.27,119.46,8132.0,118.9796,118.9796,118.7506,118.9398,8132.0
2025-02-25 14:50:00,119.48,119.66,119.45,119.64,10398.0,118.9597,119.1389,118.9298,119.119,10398.0
2025-02-25 14:55:00,119.66,119.8,119.66,119.76,17193.0,119.1389,119.2783,119.1389,119.2385,17193.0
2025-02-25 15:00:00,119.75,119.92,119.75,119.87,29034.0,119.2285,119.3978,119.2285,119.348,29034.0
2025-02-25 15:05:00,119.86,119.9,119.75,119.79,14402.0,119.3381,119.3779,119.2285,119.2684,14402.0
2025-02-25 15:10:00,119.79,119.91,119.62,119.91,65522.0,119.2684,119.3878,119.0991,119.3878,65522.0
2025-02-25 15:15:00,119.91,119.96,119.7,119.94,18889.0,119.3878,119.4376,119.1788,119.4177,18889.0
2025-02-25 15:20:00,119.95,120.35,119.94,120.34,33341.0,119.4277,119.8259,119.4177,119.816,33341.0
2025-02-25 15:25:00,120.33,120.41,120.21,120.25,17481.0,119.806,119.8857,119.6865,119.7264,17481.0
2025-02-25 15:30:00,120.25,120.25,120.11,120.17,24074.0,119.7264,119.7264,119.587,119.6467,24074.0
2025-02-25 15:35:00,120.17,120.23,119.63,119.63,18519.0,119.6467,119.7065,119.1091,119.1091,18519.0
2025-02-25 15:40:00,119.62,119.69,119.42,119.52,17392.0,119.0991,119.1688,118.9,118.9995,17392.0
2025-02-25 15:45:00,119.51,119.78,119.5,119.75,15461.0,118.9896,119.2584,118.9796,119.2285,15461.0
2025-02-25 15:50:00,119.72,119.89,119.51,119.52,37654.0,119.1987,119.3679,118.9896,118.9995,37654.0
2025-02-25 15:55:00,119.56,119.76,119.48,119.69,149654.0,119.0394,119.2385,118.9597,119.1688,149654.0
2025-02-26 09:30:00,120.58,120.58,119.73,120.18,69330.0,120.0549,120.0549,119.2086,119.6567,69330.0
2025-02-26 09:35:00,120.0,120.2,119.84,119.98,33742.0,119.4775,119.6766,119.3182,119.4575,33742.0
2025-02-26 09:40:00,119.99,120.27,119.83,120.16,24978.0,119.4675,119.7463,119.3082,119.6368,24978.0
2025-02-26 09:45:00,120.27,121.1,120.2,121.07,22136.0,119.7463,120.5727,119.6766,120.5428,22136.0
2025-02-26 09:50:00,121.08,121.14,120.76,120.97,55131.0,120.5528,120.6125,120.2341,120.4432,55131.0
2025-02-26 09:55:00,120.91,120.91,120.56,120.84,29213.0,120.3835,120.3835,120.035,120.3138,29213.0
2025-02-26 10:00:00,120.79,120.96,120.51,120.76,29556.0,120.264,120.4333,119.9852,120.2341,29556.0
2025-02-26 10:05:00,120.81,120.86,120.59,120.69,18742.0,120.2839,120.3337,120.0649,120.1644,18742.0
2025-02-26 10:10:00,120.75,121.17,120.69,120.97,23690.0,120.2242,120.6424,120.1644,120.4432,23690.0
2025-02-26 10:15:00,121.0,121.08,120.81,120.85,39542.0,120.4731,120.5528,120.2839,120.3238,39542.0
2025-02-26 10:20:00,120.93,121.4,120.79,121.28,98529.0,120.4034,120.8714,120.264,120.7519,98529.0
2025-02-26 10:25:00,121.32,121.4,120.94,120.95,9571.0,120.7917,120.8714,120.4134,120.4233,9571.0
2025-02-26 10:30:00,120.95,121.22,120.94,121.03,7595.0,120.4233,120.6921,120.4134,120.503,7595.0
2025-02-26 10:35:00,121.03,121.08,120.91,120.92,10038.0,120.503,120.5528,120.3835,120.3934,10038.0
2025-02-26 10:40:00,120.92,121.15,120.92,121.1,5534.0,120.3934,120.6224,120.3934,120.5727,5534.0
2025-02-26 10:45:00,121.14,121.14,120.91,120.95,7908.0,120.6125,120.6125,120.3835,120.4233,7908.0
2025-02-26 10:50:00,120.99,121.18,120.95,121.07,6621.0,120.4631,120.6523,120.4233,120.5428,6621.0
2025-02-26 10:55:00,121.02,121.07,120.93,120.98,21619.0,120.493,120.5428,120.4034,120.4532,21619.0
2025-02-26 11:00:00,120.95,121.04,120.92,120.95,8906.0,120.4233,120.5129,120.3934,120.4233,8906.0
2025-02-26 11:05:00,120.98,120.99,120.83,120.94,10504.0,120.4532,120.4631,120.3038,120.4134,10504.0
2025-02-26 11:10:00,120.92,121.0,120.83,120.92,5073.0,120.3934,120.4731,120.3038,120.3934,5073.0
2025-02-26 11:15:00,120.88,120.99,120.8,120.99,14741.0,120.3536,120.4631,120.274,120.4631,14741.0
2025-02-26 11:20:00,121.02,121.02,120.61,120.73,23331.0,120.493,120.493,120.0848,120.2043,23331.0
2025-02-26 11:25:00,120.71,120.71,120.43,120.43,8156.0,120.1844,120.1844,119.9056,119.9056,8156.0
2025-02-26 11:30:00,120.4,120.4,120.03,120.04,19474.0,119.8757,119.8757,119.5073,119.5173,19474.0
2025-02-26 11:35:00,120.13,120.54,120.05,120.43,15182.0,119.6069,120.0151,119.5272,119.9056,15182.0
2025-02-26 11:40:00,120.41,120.45,120.31,120.45,7621.0,119.8857,119.9255,119.7861,119.9255,7621.0
2025-02-26 11:45:00,120.45,120.5,120.24,120.24,3564.0,119.9255,119.9753,119.7164,119.7164,3564.0
2025-02-26 11:50:00,120.32,120.5,120.31,120.5,3992.0,119.7961,119.9753,119.7861,119.9753,3992.0
2025-02-26 11:55:00,120.45,120.45,120.18,120.22,9974.0,119.9255,119.9255,119.6567,119.6965,9974.0
2025-02-26 12:00:00,120.19,120.39,120.13,120.31,4071.0,119.6666,119.8658,119.6069,119.7861,4071.0
2025-02-26 12:05:00,120.26,120.46,120.24,120.34,5070.0,119.7363,119.9355,119.7164,119.816,5070.0
2025-02-26 12:10:00,120.37,120.53,120.29,120.47,14297.0,119.8458,120.0051,119.7662,119.9454,14297.0
2025-02-26 12:15:00,120.42,120.52,120.21,120.29,9321.0,119.8956,119.9952,119.6865,119.7662,9321.0
2025-02-26 12:20:00,120.29,120.34,120.11,120.32,4280.0,119.7662,119.816,119.587,119.7961,4280.0
2025-02-26 12:25:00,120.32,120.5,120.26,120.44,16003.0,119.7961,119.9753,119.7363,119.9155,16003.0
2025-02-26 12:30:00,120.52,120.55,120.21,120.24,14484.0,119.9952,120.0251,119.6865,119.7164,14484.0
2025-02-26 12:35:00,120.22,120.36,120.06,120.25,7515.0,119.6965,119.8359,119.5372,119.7264,7515.0
2025-02-26 12:40:00,120.26,120.39,120.12,120.34,12245.0,119.7363,119.8658,119.5969,119.816,12245.0
2025-02-26 12:45:00,120.34,120.46,120.31,120.42,10851.0,119.816,119.9355,119.7861,119.8956,10851.0
2025-02-26 12:50:00,120.42,120.5,120.29,120.33,15039.0,119.8956,119.9753,119.7662,119.806,15039.0
2025-02-26 12:55:00,120.33,120.38,120.05,120.17,9238.0,119.806,119.8558,119.5272,119.6467,9238.0
2025-02-26 13:00:00,120.17,120.25,120.07,120.11,7495.0,119.6467,119.7264,119.5471,119.587,7495.0
2025-02-26 13:05:00,120.11,120.26,120.0,120.19,7011.0,119.587,119.7363,119.4775,119.6666,7011.0
2025-02-26 13:10:00,120.25,120.33,120.12,120.22,7263.0,119.7264,119.806,119.5969,119.6965,7263.0
2025-02-26 13:15:00,120.2,120.24,120.08,120.22,8915.0,119.6766,119.7164,119.5571,119.6965,8915.0
2025-02-26 13:20:00,120.28,120.42,120.23,120.25,8836.0,119.7562,119.8956,119.7065,119.7264,8836.0
2025-02-26 13:25:00,120.3,120.34,120.04,120.09,12351.0,119.7761,119.816,119.5173,119.5671,12351.0
2025-02-26 13:30:00,120.09,120.17,120.0,120.17,15365.0,119.5671,119.6467,119.4775,119.6467,15365.0
2025-02-26 13:35:00,120.17,120.19,120.05,120.05,8441.0,119.6467,119.6666,119.5272,119.5272,8441.0
2025-02-26 13:40:00,120.06,120.16,120.06,120.14,8032.0,119.5372,119.6368,119.5372,119.6168,8032.0
2025-02-26 13:45:00,120.11,120.15,120.04,120.04,10713.0,119.587,119.6268,119.5173,119.5173,10713.0
2025-02-26 13:50:00,120.03,120.04,119.89,119.98,9594.0,119.5073,119.5173,119.3679,119.4575,9594.0
2025-02-26 13:55:00,119.99,119.99,119.75,119.95,58796.0,119.4675,119.4675,119.2285,119.4277,58796.0
2025-02-26 14:00:00,119.94,120.01,119.85,119.85,7241.0,119.4177,119.4874,119.3281,119.3281,7241.0
2025-02-26 14:05:00,119.86,119.88,119.71,119.72,8425.0,119.3381,119.358,119.1887,119.1987,8425.0
2025-02-26 14:10:00,119.74,119.8,119.69,119.76,7207.0,119.2186,119.2783,119.1688,119.2385,7207.0
2025-02-26 14:15:00,119.73,120.03,119.73,119.98,10006.0,119.2086,119.5073,119.2086,119.4575,10006.0
2025-02-26 14:20:00,119.98,120.2,119.97,120.04,13757.0,119.4575,119.6766,119.4476,119.5173,13757.0
2025-02-26 14:25:00,120.04,120.08,120.0,120.03,11530.0,119.5173,119.5571,119.4775,119.5073,11530.0
2025-02-26 14:30:00,120.03,120.14,120.0,120.09,10501.0,119.5073,119.6168,119.4775,119.5671,10501.0
2025-02-26 14:35:00,120.09,120.23,120.09,120.18,6070.0,119.5671,119.7065,119.5671,119.6567,6070.0
2025-02-26 14:40:00,120.18,120.39,120.18,120.34,9967.0,119.6567,119.8658,119.6567,119.816,9967.0
2025-02-26 14:45:00,120.33,120.35,120.2,120.2,9854.0,119.806,119.8259,119.6766,119.6766,9854.0
2025-02-26 14:50:00,120.18,120.23,120.12,120.18,9338.0,119.6567,119.7065,119.5969,119.6567,9338.0
2025-02-26 14:55:00,120.18,120.18,119.89,119.95,14402.0,119.6567,119.6567,119.3679,119.4277,14402.0
2025-02-26 15:00:00,119.91,119.96,119.74,119.78,9847.0,119.3878,119.4376,119.2186,119.2584,9847.0
2025-02-26 15:05:00,119.81,120.02,119.78,119.96,13089.0,119.2883,119.4974,119.2584,119.4376,13089.0
2025-02-26 15:10:00,119.98,120.06,119.89,119.89,13019.0,119.4575,119.5372,119.3679,119.3679,13019.0
2025-02-26 15:15:00,119.9,119.95,119.81,119.88,28419.0,119.3779,119.4277,119.2883,119.358,28419.0
2025-02-26 15:20:00,119.86,120.1,119.79,120.09,22233.0,119.3381,119.577,119.2684,119.5671,22233.0
2025-02-26 15:25:00,120.11,120.22,120.08,120.1,12749.0,119.587,119.6965,119.5571,119.577,12749.0
2025-02-26 15:30:00,120.06,120.11,119.97,120.0,14488.0,119.5372,119.587,119.4476,119.4775,14488.0
2025-02-26 15:35:00,119.98,120.08,119.9,120.03,16673.0,119.4575,119.5571,119.3779,119.5073,16673.0
2025-02-26 15:40:00,120.01,120.18,119.91,120.1,18009.0,119.4874,119.6567,119.3878,119.577,18009.0
2025-02-26 15:45:00,120.13,120.25,120.06,120.09,26151.0,119.6069,119.7264,119.5372,119.5671,26151.0
2025-02-26 15:50:00,120.09,120.17,119.82,119.84,37093.0,119.5671,119.6467,119.2982,119.3182,37093.0
2025-02-26 15:55:00,119.86,119.91,119.64,119.86,105743.0,119.3381,119.3878,119.119,119.3381,105743.0
2025-02-27 09:30:00,120.37,120.85,120.26,120.73,80459.0,119.8458,120.3238,119.7363,120.2043,80459.0
2025-02-27 09:35:00,120.76,121.13,120.61,121.1,16207.0,120.2341,120.6025,120.0848,120.5727,16207.0
2025-02-27 09:40:00,121.14,121.18,120.75,120.93,40782.0,120.6125,120.6523,120.2242,120.4034,40782.0
2025-02-27 09:45:00,120.84,121.3,120.84,121.03,11886.0,120.3138,120.7718,120.3138,120.503,11886.0
2025-02-27 09:50:00,121.14,121.21,120.94,120.99,14512.0,120.6125,120.6822,120.4134,120.4631,14512.0
2025-02-27 09:55:00,120.99,121.07,120.42,120.48,70497.0,120.4631,120.5428,119.8956,119.9554,70497.0
2025-02-27 10:00:00,120.54,120.56,120.0,120.5,12637.0,120.0151,120.035,119.4775,119.9753,12637.0
2025-02-27 10:05:00,120.49,121.0,120.49,120.9,7631.0,119.9653,120.4731,119.9653,120.3735,7631.0
2025-02-27 10:10:00,120.9,121.31,120.89,121.23,2286.0,120.3735,120.7817,120.3636,120.7021,2286.0
2025-02-27 10:15:00,121.23,121.44,121.22,121.37,3668.0,120.7021,120.9112,120.6921,120.8415,3668.0
2025-02-27 10:20:00,121.37,122.13,121.29,121.89,8541.0,120.8415,121.5982,120.7618,121.3592,8541.0
2025-02-27 10:25:00,121.91,121.91,121.61,121.73,4776.0,121.3791,121.3791,121.0804,121.1999,4776.0
2025-02-27 10:30:00,121.65,121.66,121.2,121.3,7188.0,121.1203,121.1302,120.6722,120.7718,7188.0
2025-02-27 10:35:00,121.26,121.54,121.06,121.4,8134.0,120.732,121.0107,120.5328,120.8714,8134.0
2025-02-27 10:40:00,121.26,121.39,121.16,121.22,7144.0,120.732,120.8614,120.6324,120.6921,7144.0
2025-02-27 10:45:00,121.2,121.46,121.2,121.4,33269.0,120.6722,120.9311,120.6722,120.8714,33269.0
2025-02-27 10:50:00,121.4,121.42,120.99,121.0,8039.0,120.8714,120.8913,120.4631,120.4731,8039.0
2025-02-27 10:55:00,120.97,121.02,120.9,120.93,7622.0,120.4432,120.493,120.3735,120.4034,7622.0
2025-02-27 11:00:00,120.93,121.16,120.93,121.08,11473.0,120.4034,120.6324,120.4034,120.5528,11473.0
2025-02-27 11:05:00,121.08,121.16,121.02,121.09,3156.0,120.5528,120.6324,120.493,120.5627,3156.0
2025-02-27 11:10:00,121.13,121.36,121.12,121.28,6583.0,120.6025,120.8315,120.5926,120.7519,6583.0
2025-02-27 11:15:00,121.36,121.57,121.36,121.49,6151.0,120.8315,121.0406,120.8315,120.961,6151.0
2025-02-27 11:20:00,121.52,121.63,121.5,121.63,10863.0,120.9908,121.1004,120.9709,121.1004,10863.0
2025-02-27 11:25:00,121.56,121.57,121.18,121.3,14739.0,121.0307,121.0406,120.6523,120.7718,14739.0
2025-02-27 11:30:00,121.27,121.56,121.22,121.49,7687.0,120.7419,121.0307,120.6921,120.961,7687.0
2025-02-27 11:35:00,121.47,121.64,121.43,121.53,11275.0,120.9411,121.1103,120.9012,121.0008,11275.0
2025-02-27 11:40:00,121.55,121.57,121.34,121.47,37330.0,121.0207,121.0406,120.8116,120.9411,37330.0
2025-02-27 11:45:00,121.47,121.55,121.47,121.5,11769.0,120.9411,121.0207,120.9411,120.9709,11769.0
2025-02-27 11:50:00,121.5,121.5,121.35,121.44,18700.0,120.9709,120.9709,120.8216,120.9112,18700.0
2025-02-27 11:55:00,121.44,121.47,121.24,121.29,22632.0,120.9112,120.9411,120.7121,120.7618,22632.0
2025-02-27 12:00:00,121.33,121.52,121.25,121.5,31822.0,120.8017,120.9908,120.722,120.9709,31822.0
2025-02-27 12:05:00,121.5,121.54,121.33,121.39,26229.0,120.9709,121.0107,120.8017,120.8614,26229.0
2025-02-27 12:10:00,121.36,121.41,121.21,121.25,24855.0,120.8315,120.8813,120.6822,120.722,24855.0
2025-02-27 12:15:00,121.28,121.34,121.19,121.25,22332.0,120.7519,120.8116,120.6623,120.722,22332.0
2025-02-27 12:20:00,121.21,121.38,121.2,121.38,23848.0,120.6822,120.8514,120.6722,120.8514,23848.0
2025-02-27 12:25:00,121.39,121.62,121.35,121.61,7298.0,120.8614,121.0904,120.8216,121.0804,7298.0
2025-02-27 12:30:00,121.63,121.71,121.45,121.45,6665.0,121.1004,121.18,120.9211,120.9211,6665.0
2025-02-27 12:35:00,121.49,121.54,121.27,121.36,12541.0,120.961,121.0107,120.7419,120.8315,12541.0
2025-02-27 12:40:00,121.36,121.36,121.2,121.25,11465.0,120.8315,120.8315,120.6722,120.722,11465.0
2025-02-27 12:45:00,121.28,121.34,121.23,121.26,6068.0,120.7519,120.8116,120.7021,120.732,6068.0
2025-02-27 12:50:00,121.27,121.47,121.18,121.44,21913.0,120.7419,120.9411,120.6523,120.9112,21913.0
2025-02-27 12:55:00,121.44,121.47,121.39,121.44,4711.0,120.9112,120.9411,120.8614,120.9112,4711.0
2025-02-27 13:00:00,121.43,121.61,121.42,121.44,3744.0,120.9012,121.0804,120.8913,120.9112,3744.0
2025-02-27 13:05:00,121.44,121.47,121.38,121.43,9986.0,120.9112,120.9411,120.8514,120.9012,9986.0
2025-02-27 13:10:00,121.42,121.5,121.38,121.44,24117.0,120.8913,120.9709,120.8514,120.9112,24117.0
2025-02-27 13:15:00,121.45,121.47,121.35,121.44,6924.0,120.9211,120.9411,120.8216,120.9112,6924.0
2025-02-27 13:20:00,121.42,121.48,121.37,121.47,8245.0,120.8913,120.951,120.8415,120.9411,8245.0
2025-02-27 13:25:00,121.45,121.49,121.42,121.45,6419.0,120.9211,120.961,120.8913,120.9211,6419.0
2025-02-27 13:30:00,121.44,121.44,121.36,121.38,6260.0,120.9112,120.9112,120.8315,120.8514,6260.0
2025-02-27 13:35:00,121.32,121.37,121.22,121.27,4269.0,120.7917,120.8415,120.6921,120.7419,4269.0
2025-02-27 13:40:00,121.27,121.31,121.2,121.28,7092.0,120.7419,120.7817,120.6722,120.7519,7092.0
2025-02-27 13:45:00,121.28,121.32,121.19,121.3,3973.0,120.7519,120.7917,120.6623,120.7718,3973.0
2025-02-27 13:50:00,121.27,121.34,121.15,121.33,4777.0,120.7419,120.8116,120.6224,120.8017,4777.0
2025-02-27 13:55:00,121.29,121.32,121.05,121.05,3440.0,120.7618,120.7917,120.5229,120.5229,3440.0
2025-02-27 14:00:00,121.0,121.15,121.0,121.08,5639.0,120.4731,120.6224,120.4731,120.5528,5639.0
2025-02-27 14:05:00,121.12,121.18,121.03,121.11,6317.0,120.5926,120.6523,120.503,120.5826,6317.0
2025-02-27 14:10:00,121.12,121.13,120.86,120.92,8882.0,120.5926,120.6025,120.3337,120.3934,8882.0
2025-02-27 14:15:00,120.93,121.07,120.88,121.06,5589.0,120.4034,120.5428,120.3536,120.5328,5589.0
2025-02-27 14:20:00,121.07,121.12,120.88,120.91,7424.0,120.5428,120.5926,120.3536,120.3835,7424.0
2025-02-27 14:25:00,120.92,120.92,120.64,120.65,5680.0,120.3934,120.3934,120.1147,120.1246,5680.0
2025-02-27 14:30:00,120.65,120.65,120.18,120.21,7726.0,120.1246,120.1246,119.6567,119.6865,7726.0
2025-02-27 14:35:00,120.26,120.42,120.2,120.24,9217.0,119.7363,119.8956,119.6766,119.7164,9217.0
2025-02-27 14:40:00,120.21,120.21,120.06,120.18,6357.0,119.6865,119.6865,119.5372,119.6567,6357.0
2025-02-27 14:45:00,120.22,120.39,120.2,120.3,8257.0,119.6965,119.8658,119.6766,119.7761,8257.0
2025-02-27 14:50:00,120.33,120.56,120.28,120.45,7463.0,119.806,120.035,119.7562,119.9255,7463.0
2025-02-27 14:55:00,120.5,120.52,120.36,120.4,5336.0,119.9753,119.9952,119.8359,119.8757,5336.0
2025-02-27 15:00:00,120.4,120.4,120.06,120.22,7662.0,119.8757,119.8757,119.5372,119.6965,7662.0
2025-02-27 15:05:00,120.25,120.39,120.22,120.31,9326.0,119.7264,119.8658,119.6965,119.7861,9326.0
2025-02-27 15:10:00,120.29,120.36,120.17,120.29,11499.0,119.7662,119.8359,119.6467,119.7662,11499.0
2025-02-27 15:15:00,120.34,120.42,120.18,120.3,10292.0,119.816,119.8956,119.6567,119.7761,10292.0
2025-02-27 15:20:00,120.28,120.53,120.2,120.35,18811.0,119.7562,120.0051,119.6766,119.8259,18811.0
2025-02-27 15:25:00,120.37,120.44,120.17,120.21,10436.0,119.8458,119.9155,119.6467,119.6865,10436.0
2025-02-27 15:30:00,120.21,120.38,120.2,120.29,12018.0,119.6865,119.8558,119.6766,119.7662,12018.0
2025-02-27 15:35:00,120.33,120.56,120.32,120.39,11007.0,119.806,120.035,119.7961,119.8658,11007.0
2025-02-27 15:40:00,120.39,120.39,120.18,120.25,15217.0,119.8658,119.8658,119.6567,119.7264,15217.0
2025-02-27 15:45:00,120.23,120.5,120.16,120.47,19420.0,119.7065,119.9753,119.6368,119.9454,19420.0
2025-02-27 15:50:00,120.49,120.62,120.2,120.23,40363.0,119.9653,120.0948,119.6766,119.7065,40363.0
2025-02-27 15:55:00,120.25,120.27,119.89,120.03,145075.0,119.7264,119.7463,119.3679,119.5073,145075.0
2025-02-28 09:30:00,120.14,120.51,119.46,119.61,56356.0,119.6168,119.9852,118.9398,119.0892,56356.0
2025-02-28 09:35:00,119.47,119.85,119.47,119.68,8148.0,118.9498,119.3281,118.9498,119.1588,8148.0
2025-02-28 09:40:00,119.56,119.67,119.15,119.33,12037.0,119.0394,119.1489,118.6312,118.8104,12037.0
2025-02-28 09:45:00,119.25,119.53,119.15,119.51,10960.0,118.7307,119.0095,118.6312,118.9896,10960.0
2025-02-28 09:50:00,119.46,119.72,119.32,119.56,12129.0,118.9398,119.1987,118.8004,119.0394,12129.0
2025-02-28 09:55:00,119.49,119.49,119.12,119.48,12262.0,118.9697,118.9697,118.6013,118.9597,12262.0
2025-02-28 10:00:00,119.58,119.8,119.49,119.73,15687.0,119.0593,119.2783,118.9697,119.2086,15687.0
2025-02-28 10:05:00,119.68,120.02,119.63,120.02,6032.0,119.1588,119.4974,119.1091,119.4974,6032.0
2025-02-28 10:10:00,120.06,120.18,119.97,120.07,9981.0,119.5372,119.6567,119.4476,119.5471,9981.0
2025-02-28 10:15:00,120.1,120.1,119.77,119.94,11976.0,119.577,119.577,119.2485,119.4177,11976.0
2025-02-28 10:20:00,119.89,120.21,119.89,120.19,12960.0,119.3679,119.6865,119.3679,119.6666,12960.0
2025-02-28 10:25:00,120.19,120.4,120.12,120.39,8308.0,119.6666,119.8757,119.5969,119.8658,8308.0
2025-02-28 10:30:00,120.34,120.58,120.31,120.48,10121.0,119.816,120.0549,119.7861,119.9554,10121.0
2025-02-28 10:35:00,120.44,120.46,120.22,120.31,7026.0,119.9155,119.9355,119.6965,119.7861,7026.0
2025-02-28 10:40:00,120.29,120.29,120.18,120.22,4673.0,119.7662,119.7662,119.6567,119.6965,4673.0
2025-02-28 10:45:00,120.22,120.35,120.21,120.3,5722.0,119.6965,119.8259,119.6865,119.7761,5722.0
2025-02-28 10:50:00,120.35,120.56,120.3,120.55,4710.0,119.8259,120.035,119.7761,120.0251,4710.0
2025-02-28 10:55:00,120.51,120.66,120.5,120.6,4698.0,119.9852,120.1346,119.9753,120.0748,4698.0
2025-02-28 11:00:00,120.63,120.65,120.45,120.48,4136.0,120.1047,120.1246,119.9255,119.9554,4136.0
2025-02-28 11:05:00,120.55,120.61,120.4,120.48,4745.0,120.0251,120.0848,119.8757,119.9554,4745.0
2025-02-28 11:10:00,120.47,120.58,120.28,120.28,8336.0,119.9454,120.0549,119.7562,119.7562,8336.0
2025-02-28 11:15:00,120.24,120.29,120.04,120.14,6346.0,119.7164,119.7662,119.5173,119.6168,6346.0
2025-02-28 11:20:00,120.14,120.22,120.07,120.15,5163.0,119.6168,119.6965,119.5471,119.6268,5163.0
2025-02-28 11:25:00,120.11,120.17,119.9,119.9,5994.0,119.587,119.6467,119.3779,119.3779,5994.0
2025-02-28 11:30:00,119.9,120.28,119.87,120.27,8051.0,119.3779,119.7562,119.348,119.7463,8051.0
2025-02-28 11:35:00,120.29,120.36,120.22,120.28,3556.0,119.7662,119.8359,119.6965,119.7562,3556.0
2025-02-28 11:40:00,120.28,120.44,120.27,120.44,4531.0,119.7562,119.9155,119.7463,119.9155,4531.0
2025-02-28 11:45:00,120.43,120.69,120.42,120.69,4281.0,119.9056,120.1644,119.8956,120.1644,4281.0
2025-02-28 11:50:00,120.65,120.69,120.54,120.6,3951.0,120.1246,120.1644,120.0151,120.0748,3951.0
2025-02-28 11:55:00,120.58,120.62,120.46,120.49,4115.0,120.0549,120.0948,119.9355,119.9653,4115.0
2025-02-28 12:00:00,120.53,120.53,120.06,120.09,19088.0,120.0051,120.0051,119.5372,119.5671,19088.0
2025-02-28 12:05:00,120.08,120.3,120.01,120.07,9150.0,119.5571,119.7761,119.4874,119.5471,9150.0
2025-02-28 12:10:00,120.07,120.19,120.0,120.0,6733.0,119.5471,119.6666,119.4775,119.4775,6733.0
2025-02-28 12:15:00,120.02,120.2,120.01,120.2,3772.0,119.4974,119.6766,119.4874,119.6766,3772.0
2025-02-28 12:20:00,120.23,120.23,119.87,119.97,6569.0,119.7065,119.7065,119.348,119.4476,6569.0
2025-02-28 12:25:00,120.02,120.03,119.93,119.93,2292.0,119.4974,119.5073,119.4078,119.4078,2292.0
2025-02-28 12:30:00,119.95,119.96,119.81,119.82,3705.0,119.4277,119.4376,119.2883,119.2982,3705.0
2025-02-28 12:35:00,119.81,119.89,119.75,119.89,5447.0,119.2883,119.3679,119.2285,119.3679,5447.0
2025-02-28 12:40:00,119.86,119.94,119.61,119.68,22790.0,119.3381,119.4177,119.0892,119.1588,22790.0
2025-02-28 12:45:00,119.67,119.69,119.41,119.49,6156.0,119.1489,119.1688,118.89,118.9697,6156.0
2025-02-28 12:50:00,119.49,119.74,119.42,119.66,11576.0,118.9697,119.2186,118.9,119.1389,11576.0
2025-02-28 12:55:00,119.66,119.66,119.34,119.4,6467.0,119.1389,119.1389,118.8203,118.8801,6467.0
2025-02-28 13:00:00,119.37,119.63,119.35,119.48,7256.0,118.8502,119.1091,118.8303,118.9597,7256.0
2025-02-28 13:05:00,119.48,119.51,119.41,119.46,7132.0,118.9597,118.9896,118.89,118.9398,7132.0
2025-02-28 13:10:00,119.44,119.53,119.42,119.47,8885.0,118.9199,119.0095,118.9,118.9498,8885.0
2025-02-28 13:15:00,119.48,119.55,119.14,119.14,6354.0,118.9597,119.0294,118.6212,118.6212,6354.0
2025-02-28 13:20:00,119.19,119.31,119.13,119.2,7261.0,118.671,118.7905,118.6112,118.6809,7261.0
2025-02-28 13:25:00,119.19,119.58,119.19,119.53,5824.0,118.671,119.0593,118.671,119.0095,5824.0
2025-02-28 13:30:00,119.54,119.67,119.47,119.65,7273.0,119.0195,119.1489,118.9498,119.129,7273.0
2025-02-28 13:35:00,119.78,119.9,119.78,119.89,2221.0,119.2584,119.3779,119.2584,119.3679,2221.0
2025-02-28 13:40:00,119.88,119.98,119.74,119.89,12857.0,119.358,119.4575,119.2186,119.3679,12857.0
2025-02-28 13:45:00,119.85,119.9,119.72,119.81,4878.0,119.3281,119.3779,119.1987,119.2883,4878.0
2025-02-28 13:50:00,119.74,119.83,119.73,119.74,8528.0,119.2186,119.3082,119.2086,119.2186,8528.0
2025-02-28 13:55:00,119.71,119.71,119.3,119.31,5997.0,119.1887,119.1887,118.7805,118.7905,5997.0
2025-02-28 14:00:00,119.29,119.63,119.29,119.53,11127.0,118.7705,119.1091,118.7705,119.0095,11127.0
2025-02-28 14:05:00,119.56,119.71,119.5,119.59,7028.0,119.0394,119.1887,118.9796,119.0692,7028.0
2025-02-28 14:10:00,119.59,119.66,119.51,119.61,7138.0,119.0692,119.1389,118.9896,119.0892,7138.0
2025-02-28 14:15:00,119.64,119.86,119.62,119.86,4645.0,119.119,119.3381,119.0991,119.3381,4645.0
2025-02-28 14:20:00,119.85,119.9,119.69,119.82,13506.0,119.3281,119.3779,119.1688,119.2982,13506.0
2025-02-28 14:25:00,119.84,120.0,119.82,119.98,8090.0,119.3182,119.4775,119.2982,119.4575,8090.0
2025-02-28 14:30:00,119.99,120.21,119.95,120.11,8404.0,119.4675,119.6865,119.4277,119.587,8404.0
2025-02-28 14:35:00,120.07,120.34,120.07,120.29,9901.0,119.5471,119.816,119.5471,119.7662,9901.0
2025-02-28 14:40:00,120.31,120.44,120.27,120.38,7721.0,119.7861,119.9155,119.7463,119.8558,7721.0
2025-02-28 14:45:00,120.37,120.48,120.29,120.45,12204.0,119.8458,119.9554,119.7662,119.9255,12204.0
2025-02-28 14:50:00,120.41,120.62,120.38,120.57,14082.0,119.8857,120.0948,119.8558,120.045,14082.0
2025-02-28 14:55:00,120.57,120.64,120.51,120.57,7816.0,120.045,120.1147,119.9852,120.045,7816.0
2025-02-28 15:00:00,120.6,120.72,120.59,120.7,6470.0,120.0748,120.1943,120.0649,120.1744,6470.0
2025-02-28 15:05:00,120.72,120.75,120.64,120.64,5919.0,120.1943,120.2242,120.1147,120.1147,5919.0
2025-02-28 15:10:00,120.66,120.73,120.59,120.61,6632.0,120.1346,120.2043,120.0649,120.0848,6632.0
2025-02-28 15:15:00,120.63,120.67,120.51,120.51,12872.0,120.1047,120.1445,119.9852,119.9852,12872.0
2025-02-28 15:20:00,120.48,120.52,120.27,120.32,11255.0,119.9554,119.9952,119.7463,119.7961,11255.0
2025-02-28 15:25:00,120.35,120.68,120.32,120.68,12503.0,119.8259,120.1545,119.7961,120.1545,12503.0
2025-02-28 15:30:00,120.66,120.66,120.26,120.29,18164.0,120.1346,120.1346,119.7363,119.7662,18164.0
2025-02-28 15:35:00,120.28,120.49,120.2,120.41,17190.0,119.7562,119.9653,119.6766,119.8857,17190.0
2025-02-28 15:40:00,120.41,120.75,120.41,120.72,21659.0,119.8857,120.2242,119.8857,120.1943,21659.0
2025-02-28 15:45:00,120.73,120.9,120.69,120.84,25079.0,120.2043,120.3735,120.1644,120.3138,25079.0
2025-02-28 15:50:00,120.88,121.24,120.84,121.24,41324.0,120.3536,120.7121,120.3138,120.7121,41324.0
2025-02-28 15:55:00,121.26,121.83,121.26,121.61,144907.0,120.732,121.2995,120.732,121.0804,144907.0
2025-03-03 09:30:00,122.84,123.03,122.27,122.4,50213.0,122.3051,122.4943,121.7376,121.867,50213.0
2025-03-03 09:35:00,122.36,122.52,122.28,122.5,4459.0,121.8272,121.9865,121.7475,121.9666,4459.0
2025-03-03 09:40:00,122.51,122.6,121.91,121.91,4892.0,121.9765,122.0661,121.3791,121.3791,4892.0
2025-03-03 09:45:00,122.02,122.18,121.7,121.78,8131.0,121.4887,121.648,121.1701,121.2497,8131.0
2025-03-03 09:50:00,121.77,121.93,121.71,121.75,8498.0,121.2397,121.399,121.18,121.2198,8498.0
2025-03-03 09:55:00,121.77,121.83,121.34,121.45,4594.0,121.2397,121.2995,120.8116,120.9211,4594.0
2025-03-03 10:00:00,121.42,121.64,120.77,121.2,32940.0,120.8913,121.1103,120.2441,120.6722,32940.0
2025-03-03 10:05:00,121.1,121.25,120.88,120.9,5721.0,120.5727,120.722,120.3536,120.3735,5721.0
2025-03-03 10:10:00,120.79,121.05,120.59,120.59,5338.0,120.264,120.5229,120.0649,120.0649,5338.0
2025-03-03 10:15:00,120.54,120.76,120.45,120.7,10416.0,120.0151,120.2341,119.9255,120.1744,10416.0
2025-03-03 10:20:00,120.69,120.99,120.68,120.88,11847.0,120.1644,120.4631,120.1545,120.3536,11847.0
2025-03-03 10:25:00,121.01,121.11,120.88,121.03,9465.0,120.4831,120.5826,120.3536,120.503,9465.0
2025-03-03 10:30:00,121.03,121.17,120.96,121.17,7144.0,120.503,120.6424,120.4333,120.6424,7144.0
2025-03-03 10:35:00,121.17,121.17,120.73,121.06,13106.0,120.6424,120.6424,120.2043,120.5328,13106.0
2025-03-03 10:40:00,121.04,121.45,120.95,121.44,9767.0,120.5129,120.9211,120.4233,120.9112,9767.0
2025-03-03 10:45:00,121.41,121.41,121.0,121.01,3047.0,120.8813,120.8813,120.4731,120.4831,3047.0
2025-03-03 10:50:00,121.13,121.28,121.06,121.28,4528.0,120.6025,120.7519,120.5328,120.7519,4528.0
2025-03-03 10:55:00,121.29,121.29,120.85,120.94,6050.0,120.7618,120.7618,120.3238,120.4134,6050.0
2025-03-03 11:00:00,121.05,121.24,120.87,120.97,7738.0,120.5229,120.7121,120.3437,120.4432,7738.0
2025-03-03 11:05:00,120.92,121.03,120.86,120.97,3692.0,120.3934,120.503,120.3337,120.4432,3692.0
2025-03-03 11:10:00,120.97,121.07,120.78,120.94,6486.0,120.4432,120.5428,120.2541,120.4134,6486.0
2025-03-03 11:15:00,120.92,120.92,120.71,120.83,5000.0,120.3934,120.3934,120.1844,120.3038,5000.0
2025-03-03 11:20:00,120.87,121.14,120.84,121.0,5231.0,120.3437,120.6125,120.3138,120.4731,5231.0
2025-03-03 11:25:00,121.01,121.01,120.69,120.77,5076.0,120.4831,120.4831,120.1644,120.2441,5076.0
2025-03-03 11:30:00,120.79,120.88,120.73,120.8,5303.0,120.264,120.3536,120.2043,120.274,5303.0
2025-03-03 11:35:00,120.69,120.82,120.51,120.59,3278.0,120.1644,120.2939,119.9852,120.0649,3278.0
2025-03-03 11:40:00,120.59,120.62,120.42,120.43,2780.0,120.0649,120.0948,119.8956,119.9056,2780.0
2025-03-03 11:45:00,120.49,120.71,120.48,120.66,7057.0,119.9653,120.1844,119.9554,120.1346,7057.0
2025-03-03 11:50:00,120.69,120.81,120.68,120.78,2891.0,120.1644,120.2839,120.1545,120.2541,2891.0
2025-03-03 11:55:00,120.76,120.94,120.76,120.87,4321.0,120.2341,120.4134,120.2341,120.3437,4321.0
2025-03-03 12:00:00,120.86,120.94,120.77,120.87,5178.0,120.3337,120.4134,120.2441,120.3437,5178.0
2025-03-03 12:05:00,120.93,121.15,120.91,121.04,3675.0,120.4034,120.6224,120.3835,120.5129,3675.0
2025-03-03 12:10:00,121.08,121.14,120.99,121.1,9116.0,120.5528,120.6125,120.4631,120.5727,9116.0
2025-03-03 12:15:00,121.09,121.13,120.96,121.05,6383.0,120.5627,120.6025,120.4333,120.5229,6383.0
2025-03-03 12:20:00,121.04,121.11,121.02,121.05,7859.0,120.5129,120.5826,120.493,120.5229,7859.0
2025-03-03 12:25:00,121.02,121.06,120.9,120.91,7944.0,120.493,120.5328,120.3735,120.3835,7944.0
2025-03-03 12:30:00,120.91,121.05,120.86,121.0,6416.0,120.3835,120.5229,120.3337,120.4731,6416.0
2025-03-03 12:35:00,121.01,121.19,120.99,121.18,7537.0,120.4831,120.6623,120.4631,120.6523,7537.0
2025-03-03 12:40:00,121.18,121.42,121.18,121.27,4669.0,120.6523,120.8913,120.6523,120.7419,4669.0
2025-03-03 12:45:00,121.3,121.3,121.18,121.27,5738.0,120.7718,120.7718,120.6523,120.7419,5738.0
2025-03-03 12:50:00,121.26,121.26,120.95,120.95,4621.0,120.732,120.732,120.4233,120.4233,4621.0
2025-03-03 12:55:00,120.96,121.04,120.86,120.94,8043.0,120.4333,120.5129,120.3337,120.4134,8043.0
2025-03-03 13:00:00,120.93,120.93,120.81,120.88,7182.0,120.4034,120.4034,120.2839,120.3536,7182.0
2025-03-03 13:05:00,120.88,120.88,120.53,120.66,8464.0,120.3536,120.3536,120.0051,120.1346,8464.0
2025-03-03 13:10:00,120.55,120.58,120.25,120.26,19456.0,120.0251,120.0549,119.7264,119.7363,19456.0
2025-03-03 13:15:00,120.23,120.37,120.22,120.33,18210.0,119.7065,119.8458,119.6965,119.806,18210.0
2025-03-03 13:20:00,120.28,120.28,120.0,120.25,14723.0,119.7562,119.7562,119.4775,119.7264,14723.0
2025-03-03 13:25:00,120.21,120.24,119.68,119.73,13699.0,119.6865,119.7164,119.1588,119.2086,13699.0
2025-03-03 13:30:00,119.67,119.78,119.46,119.55,15993.0,119.1489,119.2584,118.9398,119.0294,15993.0
2025-03-03 13:35:00,119.56,119.73,119.42,119.5,19014.0,119.0394,119.2086,118.9,118.9796,19014.0
2025-03-03 13:40:00,119.52,119.63,119.47,119.53,12304.0,118.9995,119.1091,118.9498,119.0095,12304.0
2025-03-03 13:45:00,119.52,119.97,119.41,119.84,18738.0,118.9995,119.4476,118.89,119.3182,18738.0
2025-03-03 13:50:00,119.83,119.93,119.53,119.53,12871.0,119.3082,119.4078,119.0095,119.0095,12871.0
2025-03-03 13:55:00,119.49,119.55,119.42,119.48,16721.0,118.9697,119.0294,118.9,118.9597,16721.0
2025-03-03 14:00:00,119.48,119.72,119.42,119.5,11629.0,118.9597,119.1987,118.9,118.9796,11629.0
2025-03-03 14:05:00,119.48,119.56,119.38,119.48,15639.0,118.9597,119.0394,118.8602,118.9597,15639.0
2025-03-03 14:10:00,119.53,119.54,119.37,119.43,12378.0,119.0095,119.0195,118.8502,118.9099,12378.0
2025-03-03 14:15:00,119.43,119.49,119.26,119.34,10910.0,118.9099,118.9697,118.7407,118.8203,10910.0
2025-03-03 14:20:00,119.3,119.45,119.3,119.37,14257.0,118.7805,118.9298,118.7805,118.8502,14257.0
2025-03-03 14:25:00,119.37,119.37,119.16,119.26,8321.0,118.8502,118.8502,118.6411,118.7407,8321.0
2025-03-03 14:30:00,119.26,119.57,119.26,119.33,11945.0,118.7407,119.0493,118.7407,118.8104,11945.0
2025-03-03 14:35:00,119.3,119.36,119.13,119.21,11451.0,118.7805,118.8402,118.6112,118.6909,11451.0
2025-03-03 14:40:00,119.21,119.38,119.2,119.26,13442.0,118.6909,118.8602,118.6809,118.7407,13442.0
2025-03-03 14:45:00,119.22,119.22,119.01,119.04,9997.0,118.7008,118.7008,118.4918,118.5216,9997.0
2025-03-03 14:50:00,119.03,119.1,118.56,118.7,15140.0,118.5117,118.5814,118.0437,118.1831,15140.0
2025-03-03 14:55:00,118.7,118.83,118.42,118.47,14497.0,118.1831,118.3125,117.9043,117.9541,14497.0
2025-03-03 15:00:00,118.49,118.49,117.8,117.92,18523.0,117.974,117.974,117.287,117.4065,18523.0
2025-03-03 15:05:00,117.95,118.0,117.5,117.61,36805.0,117.4364,117.4862,116.9883,117.0979,36805.0
2025-03-03 15:10:00,117.61,117.66,117.27,117.44,33675.0,117.0979,117.1476,116.7593,116.9286,33675.0
2025-03-03 15:15:00,117.44,117.65,117.38,117.38,22971.0,116.9286,117.1377,116.8689,116.8689,22971.0
2025-03-03 15:20:00,117.34,117.46,117.14,117.22,20505.0,116.829,116.9485,116.6299,116.7096,20505.0
2025-03-03 15:25:00,117.22,117.3,116.95,116.97,41942.0,116.7096,116.7892,116.4407,116.4606,41942.0
2025-03-03 15:30:00,117.0,117.27,116.58,116.64,70164.0,116.4905,116.7593,116.0723,116.1321,70164.0
2025-03-03 15:35:00,116.64,116.74,116.4,116.48,54054.0,116.1321,116.2316,115.8931,115.9728,54054.0
2025-03-03 15:40:00,116.48,116.69,116.43,116.64,31587.0,115.9728,116.1819,115.923,116.1321,31587.0
2025-03-03 15:45:00,116.58,117.08,116.57,116.94,21258.0,116.0723,116.5702,116.0624,116.4308,21258.0
2025-03-03 15:50:00,116.97,117.1,116.78,116.94,29664.0,116.4606,116.5901,116.2715,116.4308,29664.0
2025-03-03 15:55:00,116.95,117.18,116.88,117.18,160854.0,116.4407,116.6697,116.371,116.6697,160854.0
2025-03-04 09:30:00,115.12,115.44,113.77,114.02,102607.0,114.6187,114.9373,113.2746,113.5235,102607.0
2025-03-04 09:35:00,113.95,115.37,113.95,115.04,27074.0,113.4538,114.8676,113.4538,114.5391,27074.0
2025-03-04 09:40:00,115.01,115.16,114.25,114.33,30953.0,114.5092,114.6585,113.7525,113.8321,30953.0
2025-03-04 09:45:00,114.24,114.62,113.97,114.6,24617.0,113.7425,114.1209,113.4737,114.101,24617.0
2025-03-04 09:50:00,114.5,114.77,114.25,114.75,40349.0,114.0014,114.2702,113.7525,114.2503,40349.0
2025-03-04 09:55:00,114.82,114.9,114.46,114.52,32222.0,114.32,114.3997,113.9616,114.0213,32222.0
2025-03-04 10:00:00,114.59,114.64,114.09,114.1,40715.0,114.091,114.1408,113.5932,113.6031,40715.0
2025-03-04 10:05:00,114.06,114.22,113.1,113.29,79074.0,113.5633,113.7226,112.6075,112.7967,79074.0
2025-03-04 10:10:00,113.35,113.62,113.17,113.24,29783.0,112.8564,113.1252,112.6772,112.7469,29783.0
2025-03-04 10:15:00,113.25,113.25,112.68,112.68,26372.0,112.7568,112.7568,112.1893,112.1893,26372.0
2025-03-04 10:20:00,112.79,113.35,112.66,113.26,21839.0,112.2988,112.8564,112.1694,112.7668,21839.0
2025-03-04 10:25:00,113.18,113.85,113.11,113.73,33302.0,112.6872,113.3542,112.6175,113.2348,33302.0
2025-03-04 10:30:00,113.69,114.07,113.69,114.0,29209.0,113.1949,113.5733,113.1949,113.5036,29209.0
2025-03-04 10:35:00,113.92,114.1,113.37,113.43,34741.0,113.4239,113.6031,112.8763,112.9361,34741.0
2025-03-04 10:40:00,113.46,113.57,113.02,113.23,26043.0,112.9659,113.0755,112.5278,112.7369,26043.0
2025-03-04 10:45:00,113.23,113.52,113.13,113.52,19430.0,112.7369,113.0257,112.6374,113.0257,19430.0
2025-03-04 10:50:00,113.43,113.43,113.13,113.29,15408.0,112.9361,112.9361,112.6374,112.7967,15408.0
2025-03-04 10:55:00,113.25,113.58,113.2,113.47,33595.0,112.7568,113.0854,112.7071,112.9759,33595.0
2025-03-04 11:00:00,113.4,113.47,113.0,113.07,35616.0,112.9062,112.9759,112.5079,112.5776,35616.0
2025-03-04 11:05:00,113.01,113.05,112.69,112.69,30593.0,112.5179,112.5577,112.1993,112.1993,30593.0
2025-03-04 11:10:00,112.77,113.37,112.63,113.31,65165.0,112.2789,112.8763,112.1395,112.8166,65165.0
2025-03-04 11:15:00,113.33,113.53,112.98,113.0,21256.0,112.8365,113.0356,112.488,112.5079,21256.0
2025-03-04 11:20:00,113.03,113.23,112.93,112.94,15224.0,112.5378,112.7369,112.4382,112.4482,15224.0
2025-03-04 11:25:00,112.98,112.98,112.67,112.81,25293.0,112.488,112.488,112.1794,112.3188,25293.0
2025-03-04 11:30:00,112.84,113.04,112.77,112.91,19951.0,112.3486,112.5478,112.2789,112.4183,19951.0
2025-03-04 11:35:00,112.85,112.99,112.66,112.71,15064.0,112.3586,112.498,112.1694,112.2192,15064.0
2025-03-04 11:40:00,112.69,113.02,112.68,112.91,21306.0,112.1993,112.5278,112.1893,112.4183,21306.0
2025-03-04 11:45:00,112.92,113.02,112.67,112.97,22417.0,112.4283,112.5278,112.1794,112.4781,22417.0
2025-03-04 11:50:00,112.94,113.11,112.77,113.05,16489.0,112.4482,112.6175,112.2789,112.5577,16489.0
2025-03-04 11:55:00,113.01,113.06,112.66,112.69,37824.0,112.5179,112.5677,112.1694,112.1993,37824.0
2025-03-04 12:00:00,112.73,113.03,112.64,113.02,31381.0,112.2391,112.5378,112.1495,112.5278,31381.0
2025-03-04 12:05:00,112.99,113.04,112.87,113.0,21225.0,112.498,112.5478,112.3785,112.5079,21225.0
2025-03-04 12:10:00,113.04,113.28,113.0,113.21,19609.0,112.5478,112.7867,112.5079,112.717,19609.0
2025-03-04 12:15:00,113.22,113.43,113.21,113.38,32087.0,112.727,112.9361,112.717,112.8863,32087.0
2025-03-04 12:20:00,113.34,113.67,113.28,113.67,11190.0,112.8465,113.175,112.7867,113.175,11190.0
2025-03-04 12:25:00,113.62,113.9,113.6,113.77,16671.0,113.1252,113.404,113.1053,113.2746,16671.0
2025-03-04 12:30:00,113.76,113.84,113.57,113.82,14092.0,113.2646,113.3443,113.0755,113.3244,14092.0
2025-03-04 12:35:00,113.82,113.98,113.68,113.82,14725.0,113.3244,113.4837,113.185,113.3244,14725.0
2025-03-04 12:40:00,113.81,114.01,113.72,113.91,30373.0,113.3144,113.5135,113.2248,113.414,30373.0
2025-03-04 12:45:00,113.91,114.13,113.79,113.88,11536.0,113.414,113.633,113.2945,113.3841,11536.0
2025-03-04 12:50:00,113.81,113.86,113.61,113.8,8658.0,113.3144,113.3642,113.1153,113.3045,8658.0
2025-03-04 12:55:00,113.8,113.9,113.59,113.61,10430.0,113.3045,113.404,113.0954,113.1153,10430.0
2025-03-04 13:00:00,113.63,113.81,113.58,113.71,12641.0,113.1352,113.3144,113.0854,113.2148,12641.0
2025-03-04 13:05:00,113.75,114.15,113.7,114.12,16836.0,113.2547,113.6529,113.2049,113.6231,16836.0
2025-03-04 13:10:00,114.12,114.58,114.12,114.58,12507.0,113.6231,114.0811,113.6231,114.0811,12507.0
2025-03-04 13:15:00,114.53,114.55,114.07,114.29,27997.0,114.0313,114.0512,113.5733,113.7923,27997.0
2025-03-04 13:20:00,114.28,114.44,114.1,114.24,20014.0,113.7824,113.9417,113.6031,113.7425,20014.0
2025-03-04 13:25:00,114.23,114.38,114.11,114.16,16428.0,113.7326,113.8819,113.6131,113.6629,16428.0
2025-03-04 13:30:00,114.21,114.46,114.16,114.46,7501.0,113.7127,113.9616,113.6629,113.9616,7501.0
2025-03-04 13:35:00,114.47,114.6,114.34,114.59,19204.0,113.9715,114.101,113.8421,114.091,19204.0
2025-03-04 13:40:00,114.6,114.74,114.49,114.64,12977.0,114.101,114.2404,113.9914,114.1408,12977.0
2025-03-04 13:45:00,114.65,114.8,114.63,114.65,15910.0,114.1508,114.3001,114.1308,114.1508,15910.0
2025-03-04 13:50:00,114.56,114.85,114.56,114.84,10884.0,114.0611,114.3499,114.0611,114.3399,10884.0
2025-03-04 13:55:00,114.88,115.18,114.85,115.14,16573.0,114.3797,114.6784,114.3499,114.6386,16573.0
2025-03-04 14:00:00,115.14,115.6,115.13,115.59,18507.0,114.6386,115.0966,114.6287,115.0867,18507.0
2025-03-04 14:05:00,115.55,115.91,115.54,115.84,11227.0,115.0468,115.4053,115.0369,115.3356,11227.0
2025-03-04 14:10:00,115.83,115.84,115.64,115.78,15066.0,115.3256,115.3356,115.1364,115.2758,15066.0
2025-03-04 14:15:00,115.71,115.8,115.6,115.63,8377.0,115.2061,115.2957,115.0966,115.1265,8377.0
2025-03-04 14:20:00,115.67,116.09,115.63,115.99,13715.0,115.1663,115.5845,115.1265,115.4849,13715.0
2025-03-04 14:25:00,115.99,116.01,115.72,115.76,11743.0,115.4849,115.5048,115.2161,115.2559,11743.0
2025-03-04 14:30:00,115.77,115.83,115.58,115.63,14551.0,115.2659,115.3256,115.0767,115.1265,14551.0
2025-03-04 14:35:00,115.63,115.81,115.57,115.67,20523.0,115.1265,115.3057,115.0667,115.1663,20523.0
2025-03-04 14:40:00,115.72,115.9,115.65,115.81,15718.0,115.2161,115.3953,115.1464,115.3057,15718.0
2025-03-04 14:45:00,115.81,115.98,115.75,115.81,13906.0,115.3057,115.475,115.246,115.3057,13906.0
2025-03-04 14:50:00,115.81,116.04,115.81,115.85,15147.0,115.3057,115.5347,115.3057,115.3455,15147.0
2025-03-04 14:55:00,115.9,116.09,115.88,116.02,14781.0,115.3953,115.5845,115.3754,115.5148,14781.0
2025-03-04 15:00:00,116.0,116.19,115.78,115.83,16866.0,115.4949,115.684,115.2758,115.3256,16866.0
2025-03-04 15:05:00,115.84,115.94,115.72,115.87,32307.0,115.3356,115.4351,115.2161,115.3654,32307.0
2025-03-04 15:10:00,115.84,116.21,115.84,116.07,17401.0,115.3356,115.704,115.3356,115.5646,17401.0
2025-03-04 15:15:00,116.07,116.33,116.04,116.27,25598.0,115.5646,115.8234,115.5347,115.7637,25598.0
2025-03-04 15:20:00,116.27,116.67,116.12,116.61,54022.0,115.7637,116.162,115.6143,116.1022,54022.0
2025-03-04 15:25:00,116.62,116.63,116.01,116.06,59775.0,116.1122,116.1221,115.5048,115.5546,59775.0
2025-03-04 15:30:00,116.01,116.03,115.1,115.22,42284.0,115.5048,115.5247,114.5988,114.7183,42284.0
2025-03-04 15:35:00,115.29,115.41,114.92,114.97,61195.0,114.788,114.9074,114.4196,114.4694,61195.0
2025-03-04 15:40:00,114.97,115.13,114.75,115.0,44532.0,114.4694,114.6287,114.2503,114.4992,44532.0
2025-03-04 15:45:00,115.0,115.16,114.51,114.56,57565.0,114.4992,114.6585,114.0114,114.0611,57565.0
2025-03-04 15:50:00,114.54,114.56,113.37,113.96,165688.0,114.0412,114.0611,112.8763,113.4638,165688.0
2025-03-04 15:55:00,114.01,114.08,113.76,114.03,282954.0,113.5135,113.5832,113.2646,113.5335,282954.0
2025-03-05 09:30:00,114.74,115.5,114.49,114.57,70678.0,114.2404,114.997,113.9914,114.0711,70678.0
2025-03-05 09:35:00,114.44,114.88,114.21,114.88,11442.0,113.9417,114.3797,113.7127,114.3797,11442.0
2025-03-05 09:40:00,114.94,115.23,114.57,114.58,11005.0,114.4395,114.7282,114.0711,114.0811,11005.0
2025-03-05 09:45:00,114.61,114.87,114.48,114.5,14153.0,114.1109,114.3698,113.9815,114.0014,14153.0
2025-03-05 09:50:00,114.44,115.11,114.4,114.83,27662.0,113.9417,114.6087,113.9018,114.33,27662.0
2025-03-05 09:55:00,114.73,114.8,114.33,114.43,21984.0,114.2304,114.3001,113.8321,113.9317,21984.0
2025-03-05 10:00:00,114.61,115.49,114.52,115.18,23345.0,114.1109,114.9871,114.0213,114.6784,23345.0
2025-03-05 10:05:00,115.19,115.67,115.18,115.38,11614.0,114.6884,115.1663,114.6784,114.8776,11614.0
2025-03-05 10:10:00,115.38,115.38,114.97,115.02,12471.0,114.8776,114.8776,114.4694,114.5191,12471.0
2025-03-05 10:15:00,115.02,115.06,114.39,114.39,15486.0,114.5191,114.559,113.8919,113.8919,15486.0
2025-03-05 10:20:00,114.48,114.65,114.13,114.42,10474.0,113.9815,114.1508,113.633,113.9218,10474.0
2025-03-05 10:25:00,114.47,114.61,114.34,114.48,17023.0,113.9715,114.1109,113.8421,113.9815,17023.0
2025-03-05 10:30:00,114.42,114.8,114.41,114.78,12664.0,113.9218,114.3001,113.9118,114.2802,12664.0
2025-03-05 10:35:00,114.78,115.21,114.71,115.16,11181.0,114.2802,114.7083,114.2105,114.6585,11181.0
2025-03-05 10:40:00,115.07,115.12,114.88,115.1,9634.0,114.5689,114.6187,114.3797,114.5988,9634.0
2025-03-05 10:45:00,115.19,115.31,115.0,115.06,17040.0,114.6884,114.8079,114.4992,114.559,17040.0
2025-03-05 10:50:00,115.06,115.25,114.82,115.2,12023.0,114.559,114.7481,114.32,114.6984,12023.0
2025-03-05 10:55:00,115.21,115.21,114.77,114.8,22264.0,114.7083,114.7083,114.2702,114.3001,22264.0
2025-03-05 11:00:00,114.75,114.77,114.38,114.47,15254.0,114.2503,114.2702,113.8819,113.9715,15254.0
2025-03-05 11:05:00,114.44,114.56,114.37,114.47,11430.0,113.9417,114.0611,113.872,113.9715,11430.0
2025-03-05 11:10:00,114.47,114.52,114.1,114.26,7629.0,113.9715,114.0213,113.6031,113.7624,7629.0
2025-03-05 11:15:00,114.24,114.32,114.04,114.07,17511.0,113.7425,113.8222,113.5434,113.5733,17511.0
2025-03-05 11:20:00,114.12,114.19,113.97,114.04,8679.0,113.6231,113.6928,113.4737,113.5434,8679.0
2025-03-05 11:25:00,114.08,114.08,113.82,113.93,13596.0,113.5832,113.5832,113.3244,113.4339,13596.0
2025-03-05 11:30:00,113.92,114.0,113.77,113.8,16055.0,113.4239,113.5036,113.2746,113.3045,16055.0
2025-03-05 11:35:00,113.81,114.11,113.75,114.04,12360.0,113.3144,113.6131,113.2547,113.5434,12360.0
2025-03-05 11:40:00,113.99,113.99,113.78,113.82,5517.0,113.4936,113.4936,113.2845,113.3244,5517.0
2025-03-05 11:45:00,113.83,113.92,113.77,113.87,7520.0,113.3343,113.4239,113.2746,113.3741,7520.0
2025-03-05 11:50:00,113.85,113.98,113.69,113.97,8094.0,113.3542,113.4837,113.1949,113.4737,8094.0
2025-03-05 11:55:00,114.0,114.68,113.92,114.44,19538.0,113.5036,114.1806,113.4239,113.9417,19538.0
2025-03-05 12:00:00,114.71,114.95,114.28,114.33,9054.0,114.2105,114.4494,113.7824,113.8321,9054.0
2025-03-05 12:05:00,114.27,114.33,114.17,114.22,11703.0,113.7724,113.8321,113.6728,113.7226,11703.0
2025-03-05 12:10:00,114.29,114.35,114.15,114.23,6909.0,113.7923,113.8521,113.6529,113.7326,6909.0
2025-03-05 12:15:00,114.26,114.34,114.19,114.2,7156.0,113.7624,113.8421,113.6928,113.7027,7156.0
2025-03-05 12:20:00,114.16,114.38,114.16,114.31,4044.0,113.6629,113.8819,113.6629,113.8122,4044.0
2025-03-05 12:25:00,114.31,114.42,114.19,114.41,5041.0,113.8122,113.9218,113.6928,113.9118,5041.0
2025-03-05 12:30:00,114.44,114.81,114.41,114.69,22583.0,113.9417,114.3101,113.9118,114.1906,22583.0
2025-03-05 12:35:00,114.67,114.73,114.58,114.62,8501.0,114.1707,114.2304,114.0811,114.1209,8501.0
2025-03-05 12:40:00,114.62,114.75,114.57,114.72,7555.0,114.1209,114.2503,114.0711,114.2204,7555.0
2025-03-05 12:45:00,114.71,114.74,114.46,114.71,10725.0,114.2105,114.2404,113.9616,114.2105,10725.0
2025-03-05 12:50:00,114.76,115.02,114.74,114.89,4976.0,114.2603,114.5191,114.2404,114.3897,4976.0
2025-03-05 12:55:00,114.87,115.0,114.86,114.97,4907.0,114.3698,114.4992,114.3598,114.4694,4907.0
2025-03-05 13:00:00,114.98,115.04,114.93,115.03,6839.0,114.4793,114.5391,114.4295,114.5291,6839.0
2025-03-05 13:05:00,115.03,115.12,114.32,114.43,11845.0,114.5291,114.6187,113.8222,113.9317,11845.0
2025-03-05 13:10:00,114.51,114.76,114.51,114.67,4300.0,114.0114,114.2603,114.0114,114.1707,4300.0
2025-03-05 13:15:00,114.62,114.8,114.61,114.75,4259.0,114.1209,114.3001,114.1109,114.2503,4259.0
2025-03-05 13:20:00,114.74,114.85,114.69,114.85,7211.0,114.2404,114.3499,114.1906,114.3499,7211.0
2025-03-05 13:25:00,114.85,114.89,114.72,114.79,7084.0,114.3499,114.3897,114.2204,114.2901,7084.0
2025-03-05 13:30:00,114.85,114.88,114.55,114.63,9799.0,114.3499,114.3797,114.0512,114.1308,9799.0
2025-03-05 13:35:00,114.56,114.73,114.5,114.72,7382.0,114.0611,114.2304,114.0014,114.2204,7382.0
2025-03-05 13:40:00,114.76,114.77,114.58,114.63,5245.0,114.2603,114.2702,114.0811,114.1308,5245.0
2025-03-05 13:45:00,114.68,115.03,114.68,114.97,6844.0,114.1806,114.5291,114.1806,114.4694,6844.0
2025-03-05 13:50:00,114.95,115.13,114.95,115.13,13144.0,114.4494,114.6287,114.4494,114.6287,13144.0
2025-03-05 13:55:00,115.2,115.35,115.11,115.26,17319.0,114.6984,114.8477,114.6087,114.7581,17319.0
2025-03-05 14:00:00,115.29,115.38,115.1,115.38,24837.0,114.788,114.8776,114.5988,114.8776,24837.0
2025-03-05 14:05:00,115.43,115.84,115.42,115.84,7847.0,114.9274,115.3356,114.9174,115.3356,7847.0
2025-03-05 14:10:00,115.87,115.88,115.66,115.76,11124.0,115.3654,115.3754,115.1564,115.2559,11124.0
2025-03-05 14:15:00,115.77,115.96,115.61,115.61,13777.0,115.2659,115.455,115.1066,115.1066,13777.0
2025-03-05 14:20:00,115.66,115.97,115.58,115.96,11322.0,115.1564,115.465,115.0767,115.455,11322.0
2025-03-05 14:25:00,115.95,115.95,115.65,115.71,11767.0,115.4451,115.4451,115.1464,115.2061,11767.0
2025-03-05 14:30:00,115.7,115.88,115.69,115.88,16763.0,115.1962,115.3754,115.1862,115.3754,16763.0
2025-03-05 14:35:00,115.85,115.98,115.63,115.87,11112.0,115.3455,115.475,115.1265,115.3654,11112.0
2025-03-05 14:40:00,115.86,115.97,115.83,115.91,9803.0,115.3555,115.465,115.3256,115.4053,9803.0
2025-03-05 14:45:00,115.89,116.07,115.86,116.06,7658.0,115.3854,115.5646,115.3555,115.5546,7658.0
2025-03-05 14:50:00,116.06,116.17,116.02,116.13,6510.0,115.5546,115.6641,115.5148,115.6243,6510.0
2025-03-05 14:55:00,116.13,116.2,115.88,115.89,14068.0,115.6243,115.694,115.3754,115.3854,14068.0
2025-03-05 15:00:00,115.91,116.35,115.91,116.31,16786.0,115.4053,115.8433,115.4053,115.8035,16786.0
2025-03-05 15:05:00,116.31,116.49,116.24,116.46,14020.0,115.8035,115.9827,115.7338,115.9529,14020.0
2025-03-05 15:10:00,116.46,116.58,116.42,116.51,18077.0,115.9529,116.0723,115.913,116.0027,18077.0
2025-03-05 15:15:00,116.52,116.58,116.06,116.21,28409.0,116.0126,116.0723,115.5546,115.704,28409.0
2025-03-05 15:20:00,116.33,116.33,116.11,116.27,15174.0,115.8234,115.8234,115.6044,115.7637,15174.0
2025-03-05 15:25:00,116.23,116.6,116.23,116.54,20887.0,115.7239,116.0923,115.7239,116.0325,20887.0
2025-03-05 15:30:00,116.51,116.56,116.28,116.34,25589.0,116.0027,116.0524,115.7737,115.8334,25589.0
2025-03-05 15:35:00,116.37,116.4,116.18,116.4,20199.0,115.8633,115.8931,115.6741,115.8931,20199.0
2025-03-05 15:40:00,116.35,116.43,116.24,116.39,14092.0,115.8433,115.923,115.7338,115.8832,14092.0
2025-03-05 15:45:00,116.4,116.4,116.16,116.22,20241.0,115.8931,115.8931,115.6542,115.7139,20241.0
2025-03-05 15:50:00,116.18,116.25,115.86,116.18,32185.0,115.6741,115.7438,115.3555,115.6741,32185.0
2025-03-05 15:55:00,116.16,116.2,115.8,115.84,136247.0,115.6542,115.694,115.2957,115.3356,136247.0
2025-03-06 09:30:00,114.52,115.0,113.59,113.93,57943.0,114.0213,114.4992,113.0954,113.4339,57943.0
2025-03-06 09:35:00,113.81,114.23,113.71,114.23,25297.0,113.3144,113.7326,113.2148,113.7326,25297.0
2025-03-06 09:40:00,114.26,114.29,113.87,113.96,25593.0,113.7624,113.7923,113.3741,113.4638,25593.0
2025-03-06 09:45:00,114.04,114.85,114.02,114.81,15790.0,113.5434,114.3499,113.5235,114.3101,15790.0
2025-03-06 09:50:00,114.84,115.23,114.84,114.98,33186.0,114.3399,114.7282,114.3399,114.4793,33186.0
2025-03-06 09:55:00,114.97,115.13,114.52,114.74,25157.0,114.4694,114.6287,114.0213,114.2404,25157.0
2025-03-06 10:00:00,114.67,115.31,114.61,115.25,43783.0,114.1707,114.8079,114.1109,114.7481,43783.0
2025-03-06 10:05:00,115.22,115.68,115.22,115.37,47810.0,114.7183,115.1763,114.7183,114.8676,47810.0
2025-03-06 10:10:00,115.37,115.41,115.25,115.41,10676.0,114.8676,114.9074,114.7481,114.9074,10676.0
2025-03-06 10:15:00,115.4,115.68,115.26,115.35,22909.0,114.8975,115.1763,114.7581,114.8477,22909.0
2025-03-06 10:20:00,115.42,115.62,115.37,115.39,21205.0,114.9174,115.1165,114.8676,114.8875,21205.0
2025-03-06 10:25:00,115.35,115.66,115.12,115.59,38907.0,114.8477,115.1564,114.6187,115.0867,38907.0
2025-03-06 10:30:00,115.59,115.59,115.4,115.51,15531.0,115.0867,115.0867,114.8975,115.007,15531.0
2025-03-06 10:35:00,115.51,115.96,115.48,115.93,20591.0,115.007,115.455,114.9771,115.4252,20591.0
2025-03-06 10:40:00,115.87,115.95,115.75,115.84,35090.0,115.3654,115.4451,115.246,115.3356,35090.0
2025-03-06 10:45:00,115.84,115.93,115.76,115.82,30807.0,115.3356,115.4252,115.2559,115.3157,30807.0
2025-03-06 10:50:00,115.8,115.8,115.4,115.52,19493.0,115.2957,115.2957,114.8975,115.017,19493.0
2025-03-06 10:55:00,115.6,115.83,115.51,115.81,20344.0,115.0966,115.3256,115.007,115.3057,20344.0
2025-03-06 11:00:00,115.84,115.98,115.62,115.62,23778.0,115.3356,115.475,115.1165,115.1165,23778.0
2025-03-06 11:05:00,115.56,116.0,115.56,115.92,25784.0,115.0568,115.4949,115.0568,115.4152,25784.0
2025-03-06 11:10:00,115.84,115.95,115.64,115.68,8681.0,115.3356,115.4451,115.1364,115.1763,8681.0
2025-03-06 11:15:00,115.73,115.75,115.58,115.64,9405.0,115.226,115.246,115.0767,115.1364,9405.0
2025-03-06 11:20:00,115.62,115.71,115.4,115.55,18426.0,115.1165,115.2061,114.8975,115.0468,18426.0
2025-03-06 11:25:00,115.6,115.7,115.3,115.59,23337.0,115.0966,115.1962,114.7979,115.0867,23337.0
2025-03-06 11:30:00,115.59,115.92,115.59,115.84,46454.0,115.0867,115.4152,115.0867,115.3356,46454.0
2025-03-06 11:35:00,115.92,115.92,115.52,115.6,14625.0,115.4152,115.4152,115.017,115.0966,14625.0
2025-03-06 11:40:00,115.59,115.62,115.49,115.57,42235.0,115.0867,115.1165,114.9871,115.0667,42235.0
2025-03-06 11:45:00,115.58,115.62,115.4,115.45,22665.0,115.0767,115.1165,114.8975,114.9473,22665.0
2025-03-06 11:50:00,115.44,115.47,115.24,115.35,26905.0,114.9373,114.9672,114.7382,114.8477,26905.0
2025-03-06 11:55:00,115.3,115.33,115.15,115.17,20192.0,114.7979,114.8278,114.6486,114.6685,20192.0
2025-03-06 12:00:00,115.16,115.28,114.84,114.86,11558.0,114.6585,114.778,114.3399,114.3598,11558.0
2025-03-06 12:05:00,114.89,115.06,114.72,114.99,12947.0,114.3897,114.559,114.2204,114.4893,12947.0
2025-03-06 12:10:00,115.03,115.04,114.84,114.98,6617.0,114.5291,114.5391,114.3399,114.4793,6617.0
2025-03-06 12:15:00,114.94,115.02,114.85,114.85,23407.0,114.4395,114.5191,114.3499,114.3499,23407.0
2025-03-06 12:20:00,114.91,115.01,114.8,114.8,42753.0,114.4096,114.5092,114.3001,114.3001,42753.0
2025-03-06 12:25:00,114.79,114.79,114.5,114.6,11055.0,114.2901,114.2901,114.0014,114.101,11055.0
2025-03-06 12:30:00,114.62,114.76,114.53,114.57,7851.0,114.1209,114.2603,114.0313,114.0711,7851.0
2025-03-06 12:35:00,114.58,114.63,114.44,114.44,9834.0,114.0811,114.1308,113.9417,113.9417,9834.0
2025-03-06 12:40:00,114.48,114.75,114.45,114.49,11621.0,113.9815,114.2503,113.9516,113.9914,11621.0
2025-03-06 12:45:00,114.52,114.53,114.19,114.25,13604.0,114.0213,114.0313,113.6928,113.7525,13604.0
2025-03-06 12:50:00,114.25,114.44,114.22,114.44,7620.0,113.7525,113.9417,113.7226,113.9417,7620.0
2025-03-06 12:55:00,114.45,114.76,114.45,114.7,15197.0,113.9516,114.2603,113.9516,114.2005,15197.0
2025-03-06 13:00:00,114.73,114.79,114.64,114.74,15932.0,114.2304,114.2901,114.1408,114.2404,15932.0
2025-03-06 13:05:00,114.76,114.88,114.72,114.84,23731.0,114.2603,114.3797,114.2204,114.3399,23731.0
2025-03-06 13:10:00,114.86,115.14,114.83,115.14,14838.0,114.3598,114.6386,114.33,114.6386,14838.0
2025-03-06 13:15:00,115.14,115.45,115.14,115.45,34622.0,114.6386,114.9473,114.6386,114.9473,34622.0
2025-03-06 13:20:00,115.45,115.62,115.44,115.62,12713.0,114.9473,115.1165,114.9373,115.1165,12713.0
2025-03-06 13:25:00,115.63,115.64,115.26,115.33,33790.0,115.1265,115.1364,114.7581,114.8278,33790.0
2025-03-06 13:30:00,115.31,115.39,115.25,115.34,14281.0,114.8079,114.8875,114.7481,114.8377,14281.0
2025-03-06 13:35:00,115.39,115.43,115.13,115.13,21457.0,114.8875,114.9274,114.6287,114.6287,21457.0
2025-03-06 13:40:00,115.09,115.2,114.91,115.2,11254.0,114.5888,114.6984,114.4096,114.6984,11254.0
2025-03-06 13:45:00,115.16,115.41,115.11,115.25,26930.0,114.6585,114.9074,114.6087,114.7481,26930.0
2025-03-06 13:50:00,115.24,115.44,115.19,115.28,10303.0,114.7382,114.9373,114.6884,114.778,10303.0
2025-03-06 13:55:00,115.28,115.38,115.23,115.23,12078.0,114.778,114.8776,114.7282,114.7282,12078.0
2025-03-06 14:00:00,115.28,115.35,115.01,115.04,12984.0,114.778,114.8477,114.5092,114.5391,12984.0
2025-03-06 14:05:00,115.07,115.12,114.97,115.09,10287.0,114.5689,114.6187,114.4694,114.5888,10287.0
2025-03-06 14:10:00,115.12,115.33,115.08,115.15,11389.0,114.6187,114.8278,114.5789,114.6486,11389.0
2025-03-06 14:15:00,115.15,115.25,115.01,115.04,14417.0,114.6486,114.7481,114.5092,114.5391,14417.0
2025-03-06 14:20:00,115.03,115.06,114.94,115.05,11597.0,114.5291,114.559,114.4395,114.549,11597.0
2025-03-06 14:25:00,115.02,115.02,114.85,114.91,16815.0,114.5191,114.5191,114.3499,114.4096,16815.0
2025-03-06 14:30:00,114.86,114.99,114.76,114.88,15254.0,114.3598,114.4893,114.2603,114.3797,15254.0
2025-03-06 14:35:00,114.9,115.19,114.87,115.19,22393.0,114.3997,114.6884,114.3698,114.6884,22393.0
2025-03-06 14:40:00,115.19,115.68,115.15,115.6,21625.0,114.6884,115.1763,114.6486,115.0966,21625.0
2025-03-06 14:45:00,115.6,116.16,115.58,116.06,19142.0,115.0966,115.6542,115.0767,115.5546,19142.0
2025-03-06 14:50:00,116.07,116.44,116.03,116.15,17619.0,115.5646,115.933,115.5247,115.6442,17619.0
2025-03-06 14:55:00,116.11,116.14,115.39,115.41,39633.0,115.6044,115.6343,114.8875,114.9074,39633.0
2025-03-06 15:00:00,115.41,115.68,115.31,115.61,19171.0,114.9074,115.1763,114.8079,115.1066,19171.0
2025-03-06 15:05:00,115.59,115.76,115.53,115.72,23598.0,115.0867,115.2559,115.0269,115.2161,23598.0
2025-03-06 15:10:00,115.73,116.03,115.73,115.99,23383.0,115.226,115.5247,115.226,115.4849,23383.0
2025-03-06 15:15:00,115.94,116.07,115.78,116.07,24389.0,115.4351,115.5646,115.2758,115.5646,24389.0
2025-03-06 15:20:00,116.04,116.1,115.53,115.61,30662.0,115.5347,115.5944,115.0269,115.1066,30662.0
2025-03-06 15:25:00,115.63,116.13,115.62,116.08,21137.0,115.1265,115.6243,115.1165,115.5745,21137.0
2025-03-06 15:30:00,116.13,116.32,116.09,116.13,23320.0,115.6243,115.8135,115.5845,115.6243,23320.0
2025-03-06 15:35:00,116.12,116.33,116.02,116.14,29097.0,115.6143,115.8234,115.5148,115.6343,29097.0
2025-03-06 15:40:00,116.14,116.2,115.95,116.01,40379.0,115.6343,115.694,115.4451,115.5048,40379.0
2025-03-06 15:45:00,116.02,116.46,115.97,116.46,32682.0,115.5148,115.9529,115.465,115.9529,32682.0
2025-03-06 15:50:00,116.46,116.87,116.27,116.5,75107.0,115.9529,116.3611,115.7637,115.9927,75107.0
2025-03-06 15:55:00,116.49,116.52,116.12,116.36,213847.0,115.9827,116.0126,115.6143,115.8533,213847.0
2025-03-07 09:30:00,115.33,116.17,115.04,115.75,90355.0,114.8278,115.6641,114.5391,115.246,90355.0
2025-03-07 09:35:00,115.74,115.9,115.64,115.82,24023.0,115.236,115.3953,115.1364,115.3157,24023.0
2025-03-07 09:40:00,115.87,116.44,115.86,116.18,25612.0,115.3654,115.933,115.3555,115.6741,25612.0
2025-03-07 09:45:00,116.12,116.57,116.12,116.49,36006.0,115.6143,116.0624,115.6143,115.9827,36006.0
2025-03-07 09:50:00,116.49,116.82,116.36,116.78,38513.0,115.9827,116.3113,115.8533,116.2715,38513.0
2025-03-07 09:55:00,116.79,116.86,116.45,116.67,23953.0,116.2814,116.3511,115.9429,116.162,23953.0
2025-03-07 10:00:00,116.66,117.26,116.46,117.2,53148.0,116.152,116.7494,115.9529,116.6896,53148.0
2025-03-07 10:05:00,117.17,117.17,116.64,116.86,26611.0,116.6598,116.6598,116.1321,116.3511,26611.0
2025-03-07 10:10:00,116.89,116.9,116.26,116.33,16940.0,116.381,116.391,115.7537,115.8234,16940.0
2025-03-07 10:15:00,116.33,116.41,116.03,116.2,27011.0,115.8234,115.9031,115.5247,115.694,27011.0
2025-03-07 10:20:00,116.2,116.72,116.19,116.6,27160.0,115.694,116.2117,115.684,116.0923,27160.0
2025-03-07 10:25:00,116.6,116.77,116.5,116.52,34271.0,116.0923,116.2615,115.9927,116.0126,34271.0
2025-03-07 10:30:00,116.52,116.52,116.26,116.27,25414.0,116.0126,116.0126,115.7537,115.7637,25414.0
2025-03-07 10:35:00,116.27,116.31,115.65,115.82,22456.0,115.7637,115.8035,115.1464,115.3157,22456.0
2025-03-07 10:40:00,115.84,116.23,115.64,116.14,23403.0,115.3356,115.7239,115.1364,115.6343,23403.0
2025-03-07 10:45:00,116.15,116.88,116.01,116.81,59519.0,115.6442,116.371,115.5048,116.3013,59519.0
2025-03-07 10:50:00,116.81,116.81,116.17,116.32,31810.0,116.3013,116.3013,115.6641,115.8135,31810.0
2025-03-07 10:55:00,116.31,116.37,116.11,116.37,18113.0,115.8035,115.8633,115.6044,115.8633,18113.0
2025-03-07 11:00:00,116.4,116.46,116.23,116.41,51320.0,115.8931,115.9529,115.7239,115.9031,51320.0
2025-03-07 11:05:00,116.44,116.48,116.21,116.32,22983.0,115.933,115.9728,115.704,115.8135,22983.0
2025-03-07 11:10:00,116.28,116.33,116.16,116.27,61702.0,115.7737,115.8234,115.6542,115.7637,61702.0
2025-03-07 11:15:00,116.28,116.28,115.97,115.98,12488.0,115.7737,115.7737,115.465,115.475,12488.0
2025-03-07 11:20:00,116.0,116.0,115.58,115.62,23618.0,115.4949,115.4949,115.0767,115.1165,23618.0
2025-03-07 11:25:00,115.58,115.65,115.38,115.45,28994.0,115.0767,115.1464,114.8776,114.9473,28994.0
2025-03-07 11:30:00,115.5,115.7,115.4,115.58,40008.0,114.997,115.1962,114.8975,115.0767,40008.0
2025-03-07 11:35:00,115.63,115.75,115.54,115.72,17389.0,115.1265,115.246,115.0369,115.2161,17389.0
2025-03-07 11:40:00,115.68,115.73,115.49,115.64,22004.0,115.1763,115.226,114.9871,115.1364,22004.0
2025-03-07 11:45:00,115.62,115.83,115.42,115.44,16251.0,115.1165,115.3256,114.9174,114.9373,16251.0
2025-03-07 11:50:00,115.5,115.53,115.09,115.15,22221.0,114.997,115.0269,114.5888,114.6486,22221.0
2025-03-07 11:55:00,115.17,115.37,115.05,115.27,28486.0,114.6685,114.8676,114.549,114.7681,28486.0
2025-03-07 12:00:00,115.27,115.58,115.27,115.35,18769.0,114.7681,115.0767,114.7681,114.8477,18769.0
2025-03-07 12:05:00,115.4,115.41,115.15,115.19,22596.0,114.8975,114.9074,114.6486,114.6884,22596.0
2025-03-07 12:10:00,115.19,115.33,114.94,115.13,24167.0,114.6884,114.8278,114.4395,114.6287,24167.0
2025-03-07 12:15:00,115.19,115.19,114.97,115.08,9303.0,114.6884,114.6884,114.4694,114.5789,9303.0
2025-03-07 12:20:00,115.04,115.41,115.01,115.37,12435.0,114.5391,114.9074,114.5092,114.8676,12435.0
2025-03-07 12:25:00,115.34,115.34,115.12,115.33,25245.0,114.8377,114.8377,114.6187,114.8278,25245.0
2025-03-07 12:30:00,115.28,115.62,115.2,115.6,34370.0,114.778,115.1165,114.6984,115.0966,34370.0
2025-03-07 12:35:00,115.61,115.84,115.48,115.66,36987.0,115.1066,115.3356,114.9771,115.1564,36987.0
2025-03-07 12:40:00,115.61,116.08,115.57,116.04,43139.0,115.1066,115.5745,115.0667,115.5347,43139.0
2025-03-07 12:45:00,116.09,116.59,116.09,116.51,24315.0,115.5845,116.0823,115.5845,116.0027,24315.0
2025-03-07 12:50:00,116.57,116.86,116.48,116.84,14836.0,116.0624,116.3511,115.9728,116.3312,14836.0
2025-03-07 12:55:00,116.84,116.9,116.33,116.61,30377.0,116.3312,116.391,115.8234,116.1022,30377.0
2025-03-07 13:00:00,116.61,117.16,116.38,117.07,23199.0,116.1022,116.6498,115.8732,116.5602,23199.0
2025-03-07 13:05:00,117.07,117.42,117.04,117.04,27109.0,116.5602,116.9087,116.5303,116.5303,27109.0
2025-03-07 13:10:00,116.99,117.16,116.78,117.16,24057.0,116.4806,116.6498,116.2715,116.6498,24057.0
2025-03-07 13:15:00,117.17,117.22,117.01,117.18,33194.0,116.6598,116.7096,116.5005,116.6697,33194.0
2025-03-07 13:20:00,117.18,117.29,117.04,117.07,20676.0,116.6697,116.7793,116.5303,116.5602,20676.0
2025-03-07 13:25:00,117.07,117.13,116.88,116.96,30529.0,116.5602,116.62,116.371,116.4507,30529.0
2025-03-07 13:30:00,116.96,117.11,116.86,117.1,38204.0,116.4507,116.6,116.3511,116.5901,38204.0
2025-03-07 13:35:00,117.09,117.66,117.07,117.66,16175.0,116.5801,117.1476,116.5602,117.1476,16175.0
2025-03-07 13:40:00,117.62,117.66,117.46,117.63,29481.0,117.1078,117.1476,116.9485,117.1178,29481.0
2025-03-07 13:45:00,117.63,117.81,117.54,117.62,15531.0,117.1178,117.297,117.0282,117.1078,15531.0
2025-03-07 13:50:00,117.63,117.78,117.56,117.71,27023.0,117.1178,117.2671,117.0481,117.1974,27023.0
2025-03-07 13:55:00,117.68,117.72,117.59,117.67,14089.0,117.1676,117.2074,117.0779,117.1576,14089.0
2025-03-07 14:00:00,117.66,117.93,117.51,117.8,37945.0,117.1476,117.4165,116.9983,117.287,37945.0
2025-03-07 14:05:00,117.77,117.78,117.53,117.55,46941.0,117.2572,117.2671,117.0182,117.0381,46941.0
2025-03-07 14:10:00,117.55,117.98,117.55,117.97,24108.0,117.0381,117.4662,117.0381,117.4563,24108.0
2025-03-07 14:15:00,117.99,118.27,117.95,118.23,15553.0,117.4762,117.755,117.4364,117.7152,15553.0
2025-03-07 14:20:00,118.23,118.44,118.09,118.34,30641.0,117.7152,117.9242,117.5758,117.8247,30641.0
2025-03-07 14:25:00,118.33,118.35,117.99,118.22,31575.0,117.8147,117.8346,117.4762,117.7052,31575.0
2025-03-07 14:30:00,118.25,118.5,118.2,118.44,12361.0,117.7351,117.984,117.6853,117.9242,12361.0
2025-03-07 14:35:00,118.46,118.6,118.3,118.52,25375.0,117.9442,118.0835,117.7849,118.0039,25375.0
2025-03-07 14:40:00,118.53,118.6,118.41,118.45,18954.0,118.0139,118.0835,117.8944,117.9342,18954.0
2025-03-07 14:45:00,118.4,118.47,118.21,118.21,13945.0,117.8844,117.9541,117.6952,117.6952,13945.0
2025-03-07 14:50:00,118.2,118.32,118.14,118.23,16345.0,117.6853,117.8048,117.6256,117.7152,16345.0
2025-03-07 14:55:00,118.29,118.34,118.21,118.29,17694.0,117.7749,117.8247,117.6952,117.7749,17694.0
2025-03-07 15:00:00,118.26,118.3,118.11,118.21,18818.0,117.745,117.7849,117.5957,117.6952,18818.0
2025-03-07 15:05:00,118.22,118.53,118.22,118.53,18319.0,117.7052,118.0139,117.7052,118.0139,18319.0
2025-03-07 15:10:00,118.53,118.74,118.49,118.61,18303.0,118.0139,118.2229,117.974,118.0935,18303.0
2025-03-07 15:15:00,118.61,118.9,118.34,118.8,21337.0,118.0935,118.3822,117.8247,118.2827,21337.0
2025-03-07 15:20:00,118.8,118.8,118.48,118.59,17088.0,118.2827,118.2827,117.9641,118.0736,17088.0
2025-03-07 15:25:00,118.59,118.72,118.59,118.66,20270.0,118.0736,118.203,118.0736,118.1433,20270.0
2025-03-07 15:30:00,118.63,118.76,118.58,118.76,36522.0,118.1134,118.2429,118.0636,118.2429,36522.0
2025-03-07 15:35:00,118.7,118.73,117.96,117.98,50999.0,118.1831,118.213,117.4463,117.4662,50999.0
2025-03-07 15:40:00,117.94,118.13,117.66,118.07,28923.0,117.4264,117.6156,117.1476,117.5559,28923.0
2025-03-07 15:45:00,118.06,118.22,118.02,118.08,64115.0,117.5459,117.7052,117.5061,117.5658,64115.0
2025-03-07 15:50:00,118.09,118.59,118.0,118.59,61398.0,117.5758,118.0736,117.4862,118.0736,61398.0
2025-03-07 15:55:00,118.6,118.86,118.53,118.58,209422.0,118.0835,118.3424,118.0139,118.0636,209422.0
2025-03-10 09:30:00,113.1,113.98,113.06,113.43,130578.0,112.6075,113.4837,112.5677,112.9361,130578.0
2025-03-10 09:35:00,113.46,114.71,113.31,113.58,95441.0,112.9659,114.2105,112.8166,113.0854,95441.0
2025-03-10 09:40:00,113.58,114.48,113.5,113.8,50976.0,113.0854,113.9815,113.0058,113.3045,50976.0
2025-03-10 09:45:00,113.8,114.42,113.7,114.33,58069.0,113.3045,113.9218,113.2049,113.8321,58069.0
2025-03-10 09:50:00,114.4,114.82,114.35,114.71,36894.0,113.9018,114.32,113.8521,114.2105,36894.0
2025-03-10 09:55:00,114.77,115.15,114.43,114.44,23391.0,114.2702,114.6486,113.9317,113.9417,23391.0
2025-03-10 10:00:00,114.43,114.8,113.88,113.88,75837.0,113.9317,114.3001,113.3841,113.3841,75837.0
2025-03-10 10:05:00,113.98,114.16,113.67,113.95,41713.0,113.4837,113.6629,113.175,113.4538,41713.0
2025-03-10 10:10:00,113.98,114.26,113.85,114.13,46685.0,113.4837,113.7624,113.3542,113.633,46685.0
2025-03-10 10:15:00,114.05,114.34,113.67,113.79,18586.0,113.5534,113.8421,113.175,113.2945,18586.0
2025-03-10 10:20:00,113.87,114.38,113.8,114.32,23843.0,113.3741,113.8819,113.3045,113.8222,23843.0
2025-03-10 10:25:00,114.38,114.59,113.82,113.9,27534.0,113.8819,114.091,113.3244,113.404,27534.0
2025-03-10 10:30:00,113.97,114.02,113.25,113.3,36430.0,113.4737,113.5235,112.7568,112.8066,36430.0
2025-03-10 10:35:00,113.29,113.66,113.23,113.52,15437.0,112.7967,113.1651,112.7369,113.0257,15437.0
2025-03-10 10:40:00,113.62,113.79,113.5,113.61,19263.0,113.1252,113.2945,113.0058,113.1153,19263.0
2025-03-10 10:45:00,113.61,114.0,113.57,113.78,27802.0,113.1153,113.5036,113.0755,113.2845,27802.0
2025-03-10 10:50:00,113.8,113.84,113.55,113.78,12607.0,113.3045,113.3443,113.0555,113.2845,12607.0
2025-03-10 10:55:00,113.78,114.08,113.69,113.88,36215.0,113.2845,113.5832,113.1949,113.3841,36215.0
2025-03-10 11:00:00,113.88,114.25,113.72,113.75,106194.0,113.3841,113.7525,113.2248,113.2547,106194.0
2025-03-10 11:05:00,113.67,113.93,113.57,113.86,16498.0,113.175,113.4339,113.0755,113.3642,16498.0
2025-03-10 11:10:00,113.81,113.94,113.79,113.85,21526.0,113.3144,113.4438,113.2945,113.3542,21526.0
2025-03-10 11:15:00,113.82,113.92,113.6,113.6,19844.0,113.3244,113.4239,113.1053,113.1053,19844.0
2025-03-10 11:20:00,113.62,113.81,113.55,113.72,16062.0,113.1252,113.3144,113.0555,113.2248,16062.0
2025-03-10 11:25:00,113.76,113.87,113.67,113.77,15238.0,113.2646,113.3741,113.175,113.2746,15238.0
2025-03-10 11:30:00,113.82,114.04,113.79,113.88,102904.0,113.3244,113.5434,113.2945,113.3841,102904.0
2025-03-10 11:35:00,113.9,114.06,113.71,113.71,23085.0,113.404,113.5633,113.2148,113.2148,23085.0
2025-03-10 11:40:00,113.71,113.73,113.39,113.39,14254.0,113.2148,113.2348,112.8962,112.8962,14254.0
2025-03-10 11:45:00,113.41,113.71,113.35,113.71,12273.0,112.9161,113.2148,112.8564,113.2148,12273.0
2025-03-10 11:50:00,113.69,113.76,113.5,113.75,25838.0,113.1949,113.2646,113.0058,113.2547,25838.0
2025-03-10 11:55:00,113.76,113.76,113.6,113.74,9579.0,113.2646,113.2646,113.1053,113.2447,9579.0
2025-03-10 12:00:00,113.69,114.1,113.67,113.92,42241.0,113.1949,113.6031,113.175,113.4239,42241.0
2025-03-10 12:05:00,113.86,113.99,113.81,113.9,5494.0,113.3642,113.4936,113.3144,113.404,5494.0
2025-03-10 12:10:00,113.94,114.26,113.87,114.25,16562.0,113.4438,113.7624,113.3741,113.7525,16562.0
2025-03-10 12:15:00,114.24,114.24,113.94,114.04,8406.0,113.7425,113.7425,113.4438,113.5434,8406.0
2025-03-10 12:20:00,114.01,114.04,113.88,114.01,12912.0,113.5135,113.5434,113.3841,113.5135,12912.0
2025-03-10 12:25:00,114.05,114.06,113.91,113.93,9334.0,113.5534,113.5633,113.414,113.4339,9334.0
2025-03-10 12:30:00,114.02,114.13,113.95,114.04,14603.0,113.5235,113.633,113.4538,113.5434,14603.0
2025-03-10 12:35:00,114.02,114.02,113.67,113.67,10315.0,113.5235,113.5235,113.175,113.175,10315.0
2025-03-10 12:40:00,113.73,113.9,113.67,113.73,7339.0,113.2348,113.404,113.175,113.2348,7339.0
2025-03-10 12:45:00,113.79,113.86,113.69,113.74,10325.0,113.2945,113.3642,113.1949,113.2447,10325.0
2025-03-10 12:50:00,113.74,114.07,113.69,113.78,17011.0,113.2447,113.5733,113.1949,113.2845,17011.0
2025-03-10 12:55:00,113.75,113.81,113.47,113.47,15478.0,113.2547,113.3144,112.9759,112.9759,15478.0
2025-03-10 13:00:00,113.42,113.5,113.26,113.29,14943.0,112.9261,113.0058,112.7668,112.7967,14943.0
2025-03-10 13:05:00,113.35,113.36,113.0,113.0,11544.0,112.8564,112.8664,112.5079,112.5079,11544.0
2025-03-10 13:10:00,113.0,113.03,112.86,113.02,18842.0,112.5079,112.5378,112.3685,112.5278,18842.0
2025-03-10 13:15:00,112.96,113.02,112.85,112.85,10086.0,112.4681,112.5278,112.3586,112.3586,10086.0
2025-03-10 13:20:00,112.85,113.13,112.79,113.09,22277.0,112.3586,112.6374,112.2988,112.5975,22277.0
2025-03-10 13:25:00,113.08,113.1,112.8,112.82,10670.0,112.5876,112.6075,112.3088,112.3287,10670.0
2025-03-10 13:30:00,112.83,112.95,112.8,112.86,27784.0,112.3387,112.4582,112.3088,112.3685,27784.0
2025-03-10 13:35:00,112.82,112.89,112.37,112.57,26367.0,112.3287,112.3984,111.8807,112.0798,26367.0
2025-03-10 13:40:00,112.57,112.79,112.53,112.62,27202.0,112.0798,112.2988,112.04,112.1296,27202.0
2025-03-10 13:45:00,112.69,112.82,112.46,112.46,13940.0,112.1993,112.3287,111.9703,111.9703,13940.0
2025-03-10 13:50:00,112.5,112.71,112.43,112.71,15380.0,112.0101,112.2192,111.9404,112.2192,15380.0
2025-03-10 13:55:00,112.71,112.73,112.56,112.64,23016.0,112.2192,112.2391,112.0699,112.1495,23016.0
2025-03-10 14:00:00,112.68,112.69,112.36,112.37,24325.0,112.1893,112.1993,111.8707,111.8807,24325.0
2025-03-10 14:05:00,112.33,112.5,112.2,112.49,27015.0,111.8409,112.0101,111.7114,112.0002,27015.0
2025-03-10 14:10:00,112.5,112.78,112.36,112.49,20470.0,112.0101,112.2889,111.8707,112.0002,20470.0
2025-03-10 14:15:00,112.44,112.62,112.4,112.52,30665.0,111.9504,112.1296,111.9105,112.03,30665.0
2025-03-10 14:20:00,112.53,112.58,112.36,112.46,17805.0,112.04,112.0898,111.8707,111.9703,17805.0
2025-03-10 14:25:00,112.45,112.48,112.31,112.43,17662.0,111.9603,111.9902,111.8209,111.9404,17662.0
2025-03-10 14:30:00,112.47,112.55,112.41,112.47,27618.0,111.9802,112.0599,111.9205,111.9802,27618.0
2025-03-10 14:35:00,112.44,112.44,112.21,112.24,17647.0,111.9504,111.9504,111.7214,111.7512,17647.0
2025-03-10 14:40:00,112.23,112.29,112.1,112.25,12938.0,111.7413,111.801,111.6119,111.7612,12938.0
2025-03-10 14:45:00,112.27,112.3,112.17,112.22,17053.0,111.7811,111.811,111.6815,111.7313,17053.0
2025-03-10 14:50:00,112.21,112.22,111.87,111.89,25252.0,111.7214,111.7313,111.3829,111.4028,25252.0
2025-03-10 14:55:00,111.88,111.89,111.32,111.34,25077.0,111.3928,111.4028,110.8353,110.8552,25077.0
2025-03-10 15:00:00,111.34,111.53,111.13,111.26,29408.0,110.8552,111.0443,110.6461,110.7755,29408.0
2025-03-10 15:05:00,111.3,111.39,110.97,111.06,31013.0,110.8153,110.9049,110.4868,110.5764,31013.0
2025-03-10 15:10:00,111.1,111.51,110.8,111.49,83487.0,110.6162,111.0244,110.3175,111.0045,83487.0
2025-03-10 15:15:00,111.48,111.65,111.33,111.51,39681.0,110.9946,111.1638,110.8452,111.0244,39681.0
2025-03-10 15:20:00,111.49,111.64,111.4,111.62,41227.0,111.0045,111.1539,110.9149,111.1339,41227.0
2025-03-10 15:25:00,111.67,112.16,111.64,111.76,74965.0,111.1837,111.6716,111.1539,111.2733,74965.0
2025-03-10 15:30:00,111.77,112.35,111.73,112.35,58425.0,111.2833,111.8608,111.2435,111.8608,58425.0
2025-03-10 15:35:00,112.36,112.47,111.75,111.87,104813.0,111.8707,111.9802,111.2634,111.3829,104813.0
2025-03-10 15:40:00,111.87,111.92,111.28,111.34,58383.0,111.3829,111.4326,110.7954,110.8552,58383.0
2025-03-10 15:45:00,111.34,111.79,111.34,111.72,84303.0,110.8552,111.3032,110.8552,111.2335,84303.0
2025-03-10 15:50:00,111.76,111.91,111.61,111.78,119089.0,111.2733,111.4227,111.124,111.2932,119089.0
2025-03-10 15:55:00,111.78,111.93,111.52,111.84,378370.0,111.2932,111.4426,111.0344,111.353,378370.0
2025-03-11 09:30:00,112.13,112.21,110.94,110.94,60114.0,111.6417,111.7214,110.4569,110.4569,60114.0
2025-03-11 09:35:00,110.95,111.12,110.65,110.98,14510.0,110.4669,110.6361,110.1682,110.4967,14510.0
2025-03-11 09:40:00,110.97,111.16,110.63,111.16,16356.0,110.4868,110.6759,110.1483,110.6759,16356.0
2025-03-11 09:45:00,111.07,111.7,111.02,111.7,16012.0,110.5863,111.2136,110.5366,111.2136,16012.0
2025-03-11 09:50:00,111.62,111.79,111.09,111.16,38077.0,111.1339,111.3032,110.6063,110.6759,38077.0
2025-03-11 09:55:00,111.16,111.64,111.01,111.51,21832.0,110.6759,111.1539,110.5266,111.0244,21832.0
2025-03-11 10:00:00,111.39,112.24,111.07,111.19,29800.0,110.9049,111.7512,110.5863,110.7058,29800.0
2025-03-11 10:05:00,111.18,111.76,111.18,111.64,21468.0,110.6959,111.2733,110.6959,111.1539,21468.0
2025-03-11 10:10:00,111.64,111.64,110.99,110.99,24550.0,111.1539,111.1539,110.5067,110.5067,24550.0
2025-03-11 10:15:00,111.06,111.26,110.74,110.98,22779.0,110.5764,110.7755,110.2578,110.4967,22779.0
2025-03-11 10:20:00,110.9,111.16,110.47,110.62,20537.0,110.4171,110.6759,109.989,110.1383,20537.0
2025-03-11 10:25:00,110.59,110.69,110.4,110.61,16364.0,110.1084,110.208,109.9193,110.1283,16364.0
2025-03-11 10:30:00,110.64,110.95,110.46,110.55,17452.0,110.1582,110.4669,109.979,110.0686,17452.0
2025-03-11 10:35:00,110.55,110.55,110.06,110.06,25975.0,110.0686,110.0686,109.5807,109.5807,25975.0
2025-03-11 10:40:00,110.13,110.28,109.9,110.15,63350.0,109.6504,109.7998,109.4214,109.6703,63350.0
2025-03-11 10:45:00,110.16,110.55,110.04,110.31,44110.0,109.6803,110.0686,109.5608,109.8296,44110.0
2025-03-11 10:50:00,110.3,110.55,110.22,110.53,29686.0,109.8197,110.0686,109.74,110.0487,29686.0
2025-03-11 10:55:00,110.53,110.53,110.28,110.33,11311.0,110.0487,110.0487,109.7998,109.8496,11311.0
2025-03-11 11:00:00,110.29,110.56,110.15,110.21,29130.0,109.8097,110.0786,109.6703,109.7301,29130.0
2025-03-11 11:05:00,110.24,110.87,110.24,110.8,24044.0,109.76,110.3872,109.76,110.3175,24044.0
2025-03-11 11:10:00,110.81,110.91,110.63,110.66,29837.0,110.3275,110.427,110.1483,110.1781,29837.0
2025-03-11 11:15:00,110.63,110.75,110.29,110.29,43802.0,110.1483,110.2677,109.8097,109.8097,43802.0
2025-03-11 11:20:00,110.34,110.52,110.16,110.16,32415.0,109.8595,110.0387,109.6803,109.6803,32415.0
2025-03-11 11:25:00,110.23,110.31,109.87,109.9,23139.0,109.75,109.8296,109.3916,109.4214,23139.0
2025-03-11 11:30:00,109.92,110.49,109.91,109.95,108472.0,109.4413,110.0089,109.4314,109.4712,108472.0
2025-03-11 11:35:00,109.94,110.05,109.54,109.64,47254.0,109.4613,109.5708,109.063,109.1626,47254.0
2025-03-11 11:40:00,109.7,110.12,109.64,109.75,75470.0,109.2223,109.6405,109.1626,109.2721,75470.0
2025-03-11 11:45:00,109.79,109.94,109.49,109.94,52084.0,109.3119,109.4613,109.0132,109.4613,52084.0
2025-03-11 11:50:00,109.96,110.03,109.75,109.95,51612.0,109.4812,109.5509,109.2721,109.4712,51612.0
2025-03-11 11:55:00,109.97,110.02,109.36,109.5,88719.0,109.4911,109.5409,108.8838,109.0232,88719.0
2025-03-11 12:00:00,109.5,109.63,109.32,109.35,48421.0,109.0232,109.1526,108.844,108.8738,48421.0
2025-03-11 12:05:00,109.37,109.47,109.04,109.33,43459.0,108.8937,108.9933,108.5652,108.8539,43459.0
2025-03-11 12:10:00,109.28,109.4,109.02,109.06,48414.0,108.8041,108.9236,108.5453,108.5851,48414.0
2025-03-11 12:15:00,109.11,109.44,109.05,109.33,78634.0,108.6349,108.9634,108.5751,108.8539,78634.0
2025-03-11 12:20:00,109.33,109.6,109.24,109.42,21344.0,108.8539,109.1227,108.7643,108.9435,21344.0
2025-03-11 12:25:00,109.44,109.6,109.36,109.46,22057.0,108.9634,109.1227,108.8838,108.9834,22057.0
2025-03-11 12:30:00,109.49,109.89,109.4,109.83,22161.0,109.0132,109.4115,108.9236,109.3517,22161.0
2025-03-11 12:35:00,109.9,110.02,109.73,109.75,43483.0,109.4214,109.5409,109.2522,109.2721,43483.0
2025-03-11 12:40:00,109.75,110.01,109.75,109.78,51833.0,109.2721,109.531,109.2721,109.302,51833.0
2025-03-11 12:45:00,109.8,109.85,109.66,109.85,17542.0,109.3219,109.3717,109.1825,109.3717,17542.0
2025-03-11 12:50:00,109.86,109.88,109.66,109.81,22479.0,109.3816,109.4015,109.1825,109.3318,22479.0
2025-03-11 12:55:00,109.87,109.96,109.68,109.84,20509.0,109.3916,109.4812,109.2024,109.3617,20509.0
2025-03-11 13:00:00,109.84,109.87,109.69,109.82,23692.0,109.3617,109.3916,109.2123,109.3418,23692.0
2025-03-11 13:05:00,109.79,109.89,109.74,109.84,13909.0,109.3119,109.4115,109.2621,109.3617,13909.0
2025-03-11 13:10:00,109.87,110.0,109.87,109.87,9943.0,109.3916,109.521,109.3916,109.3916,9943.0
2025-03-11 13:15:00,109.89,110.0,109.84,109.84,28496.0,109.4115,109.521,109.3617,109.3617,28496.0
2025-03-11 13:20:00,109.83,109.89,109.65,109.8,12241.0,109.3517,109.4115,109.1725,109.3219,12241.0
2025-03-11 13:25:00,109.76,109.86,109.73,109.81,8590.0,109.282,109.3816,109.2522,109.3318,8590.0
2025-03-11 13:30:00,109.8,110.0,109.67,109.73,26141.0,109.3219,109.521,109.1924,109.2522,26141.0
2025-03-11 13:35:00,109.71,109.74,109.55,109.74,15662.0,109.2323,109.2621,109.073,109.2621,15662.0
2025-03-11 13:40:00,109.75,109.97,109.71,109.93,21090.0,109.2721,109.4911,109.2323,109.4513,21090.0
2025-03-11 13:45:00,109.92,110.09,109.88,109.98,70863.0,109.4413,109.6106,109.4015,109.5011,70863.0
2025-03-11 13:50:00,109.93,110.03,109.86,109.95,17129.0,109.4513,109.5509,109.3816,109.4712,17129.0
2025-03-11 13:55:00,109.95,109.97,109.74,109.91,18870.0,109.4712,109.4911,109.2621,109.4314,18870.0
2025-03-11 14:00:00,109.91,110.36,109.86,110.26,59182.0,109.4314,109.8794,109.3816,109.7799,59182.0
2025-03-11 14:05:00,110.22,110.49,110.07,110.4,24302.0,109.74,110.0089,109.5907,109.9193,24302.0
2025-03-11 14:10:00,110.41,110.81,110.41,110.77,23383.0,109.9292,110.3275,109.9292,110.2876,23383.0
2025-03-11 14:15:00,110.8,110.8,110.65,110.77,34418.0,110.3175,110.3175,110.1682,110.2876,34418.0
2025-03-11 14:20:00,110.76,111.36,110.75,111.11,20836.0,110.2777,110.8751,110.2677,110.6262,20836.0
2025-03-11 14:25:00,111.11,111.17,110.95,111.02,26900.0,110.6262,110.6859,110.4669,110.5366,26900.0
2025-03-11 14:30:00,111.01,111.23,110.79,111.13,31194.0,110.5266,110.7456,110.3076,110.6461,31194.0
2025-03-11 14:35:00,111.09,111.24,110.97,111.2,20785.0,110.6063,110.7556,110.4868,110.7158,20785.0
2025-03-11 14:40:00,111.2,111.88,111.19,111.83,42946.0,110.7158,111.3928,110.7058,111.343,42946.0
2025-03-11 14:45:00,111.88,111.89,111.58,111.7,47555.0,111.3928,111.4028,111.0941,111.2136,47555.0
2025-03-11 14:50:00,111.7,112.01,111.65,111.87,43668.0,111.2136,111.5222,111.1638,111.3829,43668.0
2025-03-11 14:55:00,111.84,111.96,111.64,111.82,33564.0,111.353,111.4725,111.1539,111.3331,33564.0
2025-03-11 15:00:00,111.83,111.9,111.34,111.48,35603.0,111.343,111.4127,110.8552,110.9946,35603.0
2025-03-11 15:05:00,111.52,111.75,111.46,111.58,51979.0,111.0344,111.2634,110.9746,111.0941,51979.0
2025-03-11 15:10:00,111.55,111.62,111.06,111.09,84579.0,111.0642,111.1339,110.5764,110.6063,84579.0
2025-03-11 15:15:00,111.05,111.14,110.77,110.91,82117.0,110.5664,110.656,110.2876,110.427,82117.0
2025-03-11 15:20:00,110.95,111.25,110.79,110.81,52465.0,110.4669,110.7656,110.3076,110.3275,52465.0
2025-03-11 15:25:00,110.77,111.14,110.77,110.96,26245.0,110.2876,110.656,110.2876,110.4768,26245.0
2025-03-11 15:30:00,110.93,111.19,110.85,111.08,38798.0,110.4469,110.7058,110.3673,110.5963,38798.0
2025-03-11 15:35:00,111.04,111.28,110.96,111.02,37598.0,110.5565,110.7954,110.4768,110.5366,37598.0
2025-03-11 15:40:00,111.09,111.09,110.76,110.98,54659.0,110.6063,110.6063,110.2777,110.4967,54659.0
2025-03-11 15:45:00,110.99,111.17,110.78,111.13,82579.0,110.5067,110.6859,110.2976,110.6461,82579.0
2025-03-11 15:50:00,111.13,111.21,110.62,110.69,76519.0,110.6461,110.7257,110.1383,110.208,76519.0
2025-03-11 15:55:00,110.68,110.76,110.43,110.7,271504.0,110.198,110.2777,109.9491,110.218,271504.0
2025-03-12 09:30:00,112.46,113.0,111.92,112.18,87086.0,111.9703,112.5079,111.4326,111.6915,87086.0
2025-03-12 09:35:00,111.92,111.92,111.55,111.76,22973.0,111.4326,111.4326,111.0642,111.2733,22973.0
2025-03-12 09:40:00,111.76,111.87,111.13,111.36,20294.0,111.2733,111.3829,110.6461,110.8751,20294.0
2025-03-12 09:45:00,111.43,111.48,111.18,111.18,19326.0,110.9448,110.9946,110.6959,110.6959,19326.0
2025-03-12 09:50:00,111.4,111.64,111.19,111.22,6979.0,110.9149,111.1539,110.7058,110.7357,6979.0
2025-03-12 09:55:00,111.22,111.32,111.01,111.27,11147.0,110.7357,110.8353,110.5266,110.7855,11147.0
2025-03-12 10:00:00,111.41,111.41,110.76,110.76,8746.0,110.9249,110.9249,110.2777,110.2777,8746.0
2025-03-12 10:05:00,110.84,111.34,110.84,111.17,13406.0,110.3573,110.8552,110.3573,110.6859,13406.0
2025-03-12 10:10:00,111.17,111.32,111.04,111.15,10128.0,110.6859,110.8353,110.5565,110.666,10128.0
2025-03-12 10:15:00,111.14,111.32,110.96,111.3,19573.0,110.656,110.8353,110.4768,110.8153,19573.0
2025-03-12 10:20:00,111.18,111.46,110.84,110.99,10691.0,110.6959,110.9746,110.3573,110.5067,10691.0
2025-03-12 10:25:00,110.98,111.32,110.93,111.25,4232.0,110.4967,110.8353,110.4469,110.7656,4232.0
2025-03-12 10:30:00,111.05,111.05,110.71,110.83,11006.0,110.5664,110.5664,110.2279,110.3474,11006.0
2025-03-12 10:35:00,110.74,110.88,110.62,110.62,24684.0,110.2578,110.3972,110.1383,110.1383,24684.0
2025-03-12 10:40:00,110.68,110.72,110.4,110.67,20405.0,110.198,110.2379,109.9193,110.1881,20405.0
2025-03-12 10:45:00,110.62,110.9,110.62,110.9,6313.0,110.1383,110.4171,110.1383,110.4171,6313.0
2025-03-12 10:50:00,110.87,111.31,110.84,111.13,9839.0,110.3872,110.8253,110.3573,110.6461,9839.0
2025-03-12 10:55:00,111.13,111.13,110.77,110.84,6066.0,110.6461,110.6461,110.2876,110.3573,6066.0
2025-03-12 11:00:00,110.84,110.84,110.51,110.75,14657.0,110.3573,110.3573,110.0288,110.2677,14657.0
2025-03-12 11:05:00,110.72,110.88,110.45,110.77,15006.0,110.2379,110.3972,109.969,110.2876,15006.0
2025-03-12 11:10:00,110.73,110.97,110.73,110.86,13284.0,110.2478,110.4868,110.2478,110.3773,13284.0
2025-03-12 11:15:00,110.97,111.22,110.8,111.22,19456.0,110.4868,110.7357,110.3175,110.7357,19456.0
2025-03-12 11:20:00,111.1,111.32,110.99,111.29,4941.0,110.6162,110.8353,110.5067,110.8054,4941.0
2025-03-12 11:25:00,111.33,111.57,111.32,111.47,14551.0,110.8452,111.0842,110.8353,110.9846,14551.0
2025-03-12 11:30:00,111.47,111.6,111.38,111.44,16963.0,110.9846,111.114,110.895,110.9547,16963.0
2025-03-12 11:35:00,111.58,111.73,111.49,111.49,14365.0,111.0941,111.2435,111.0045,111.0045,14365.0
2025-03-12 11:40:00,111.48,111.54,111.4,111.48,12954.0,110.9946,111.0543,110.9149,110.9946,12954.0
2025-03-12 11:45:00,111.47,111.73,111.38,111.64,20563.0,110.9846,111.2435,110.895,111.1539,20563.0
2025-03-12 11:50:00,111.73,111.87,111.64,111.79,10690.0,111.2435,111.3829,111.1539,111.3032,10690.0
2025-03-12 11:55:00,111.76,111.81,111.49,111.67,12156.0,111.2733,111.3231,111.0045,111.1837,12156.0
2025-03-12 12:00:00,111.63,111.65,111.46,111.52,5019.0,111.1439,111.1638,110.9746,111.0344,5019.0
2025-03-12 12:05:00,111.52,111.83,111.52,111.83,9299.0,111.0344,111.343,111.0344,111.343,9299.0
2025-03-12 12:10:00,111.86,111.97,111.69,111.83,10662.0,111.3729,111.4824,111.2036,111.343,10662.0
2025-03-12 12:15:00,111.82,111.86,111.7,111.86,11243.0,111.3331,111.3729,111.2136,111.3729,11243.0
2025-03-12 12:20:00,111.85,112.03,111.8,111.96,11783.0,111.3629,111.5422,111.3132,111.4725,11783.0
2025-03-12 12:25:00,111.95,111.97,111.74,111.75,16503.0,111.4625,111.4824,111.2534,111.2634,16503.0
2025-03-12 12:30:00,111.81,112.07,111.8,112.01,5026.0,111.3231,111.582,111.3132,111.5222,5026.0
2025-03-12 12:35:00,112.02,112.06,111.75,111.75,11055.0,111.5322,111.572,111.2634,111.2634,11055.0
2025-03-12 12:40:00,111.75,111.77,111.48,111.54,21028.0,111.2634,111.2833,110.9946,111.0543,21028.0
2025-03-12 12:45:00,111.58,112.09,111.57,112.01,7259.0,111.0941,111.6019,111.0842,111.5222,7259.0
2025-03-12 12:50:00,112.0,112.03,111.74,111.92,9490.0,111.5123,111.5422,111.2534,111.4326,9490.0
2025-03-12 12:55:00,111.87,111.87,111.51,111.52,8211.0,111.3829,111.3829,111.0244,111.0344,8211.0
2025-03-12 13:00:00,111.52,111.65,111.51,111.51,5106.0,111.0344,111.1638,111.0244,111.0244,5106.0
2025-03-12 13:05:00,111.57,111.62,111.42,111.56,9275.0,111.0842,111.1339,110.9348,111.0742,9275.0
2025-03-12 13:10:00,111.56,111.67,111.49,111.63,14613.0,111.0742,111.1837,111.0045,111.1439,14613.0
2025-03-12 13:15:00,111.55,111.82,111.48,111.71,15230.0,111.0642,111.3331,110.9946,111.2236,15230.0
2025-03-12 13:20:00,111.7,111.89,111.7,111.89,3100.0,111.2136,111.4028,111.2136,111.4028,3100.0
2025-03-12 13:25:00,111.87,111.94,111.76,111.94,12687.0,111.3829,111.4526,111.2733,111.4526,12687.0
2025-03-12 13:30:00,111.89,111.99,111.87,111.91,6711.0,111.4028,111.5023,111.3829,111.4227,6711.0
2025-03-12 13:35:00,111.89,112.02,111.87,111.89,16049.0,111.4028,111.5322,111.3829,111.4028,16049.0
2025-03-12 13:40:00,111.9,111.98,111.85,111.86,6409.0,111.4127,111.4924,111.3629,111.3729,6409.0
2025-03-12 13:45:00,111.88,111.92,111.74,111.74,5944.0,111.3928,111.4326,111.2534,111.2534,5944.0
2025-03-12 13:50:00,111.73,111.74,111.49,111.5,3733.0,111.2435,111.2534,111.0045,111.0145,3733.0
2025-03-12 13:55:00,111.46,111.52,111.18,111.23,11144.0,110.9746,111.0344,110.6959,110.7456,11144.0
2025-03-12 14:00:00,111.15,111.61,111.13,111.33,13408.0,110.666,111.124,110.6461,110.8452,13408.0
2025-03-12 14:05:00,111.45,111.45,111.18,111.3,3819.0,110.9647,110.9647,110.6959,110.8153,3819.0
2025-03-12 14:10:00,111.28,111.58,111.27,111.51,7782.0,110.7954,111.0941,110.7855,111.0244,7782.0
2025-03-12 14:15:00,111.53,111.68,111.49,111.68,3929.0,111.0443,111.1937,111.0045,111.1937,3929.0
2025-03-12 14:20:00,111.66,111.73,111.53,111.61,6267.0,111.1738,111.2435,111.0443,111.124,6267.0
2025-03-12 14:25:00,111.63,111.74,111.58,111.72,7014.0,111.1439,111.2534,111.0941,111.2335,7014.0
2025-03-12 14:30:00,111.76,111.89,111.73,111.88,7900.0,111.2733,111.4028,111.2435,111.3928,7900.0
2025-03-12 14:35:00,111.89,111.89,111.74,111.82,8148.0,111.4028,111.4028,111.2534,111.3331,8148.0
2025-03-12 14:40:00,111.82,112.04,111.81,112.0,4331.0,111.3331,111.5521,111.3231,111.5123,4331.0
2025-03-12 14:45:00,111.99,112.07,111.89,112.0,12690.0,111.5023,111.582,111.4028,111.5123,12690.0
2025-03-12 14:50:00,111.97,112.01,111.72,111.79,7422.0,111.4824,111.5222,111.2335,111.3032,7422.0
2025-03-12 14:55:00,111.73,111.93,111.66,111.84,9256.0,111.2435,111.4426,111.1738,111.353,9256.0
2025-03-12 15:00:00,111.84,111.85,111.62,111.83,11745.0,111.353,111.3629,111.1339,111.343,11745.0
2025-03-12 15:05:00,111.85,111.85,111.63,111.75,7582.0,111.3629,111.3629,111.1439,111.2634,7582.0
2025-03-12 15:10:00,111.71,111.74,111.48,111.51,10530.0,111.2236,111.2534,110.9946,111.0244,10530.0
2025-03-12 15:15:00,111.5,111.68,111.4,111.68,12897.0,111.0145,111.1937,110.9149,111.1937,12897.0
2025-03-12 15:20:00,111.65,111.67,111.39,111.54,12357.0,111.1638,111.1837,110.9049,111.0543,12357.0
2025-03-12 15:25:00,111.54,111.59,111.43,111.43,14232.0,111.0543,111.1041,110.9448,110.9448,14232.0
2025-03-12 15:30:00,111.43,111.58,111.27,111.33,14831.0,110.9448,111.0941,110.7855,110.8452,14831.0
2025-03-12 15:35:00,111.3,111.39,111.05,111.34,18101.0,110.8153,110.9049,110.5664,110.8552,18101.0
2025-03-12 15:40:00,111.31,111.35,111.14,111.32,12764.0,110.8253,110.8651,110.656,110.8353,12764.0
2025-03-12 15:45:00,111.35,111.4,111.13,111.19,22609.0,110.8651,110.9149,110.6461,110.7058,22609.0
2025-03-12 15:50:00,111.17,111.27,110.83,110.92,37938.0,110.6859,110.7855,110.3474,110.437,37938.0
2025-03-12 15:55:00,110.98,111.11,110.73,110.79,128237.0,110.4967,110.6262,110.2478,110.3076,128237.0
2025-03-13 09:30:00,110.56,110.88,110.0,110.44,31592.0,110.0786,110.3972,109.521,109.9591,31592.0
2025-03-13 09:35:00,110.39,110.73,110.32,110.65,2582.0,109.9093,110.2478,109.8396,110.1682,2582.0
2025-03-13 09:40:00,110.62,110.92,110.57,110.57,3242.0,110.1383,110.437,110.0885,110.0885,3242.0
2025-03-13 09:45:00,110.63,110.7,110.27,110.29,13774.0,110.1483,110.218,109.7898,109.8097,13774.0
2025-03-13 09:50:00,110.29,110.43,110.13,110.14,13441.0,109.8097,109.9491,109.6504,109.6604,13441.0
2025-03-13 09:55:00,110.11,110.15,109.81,109.99,6969.0,109.6305,109.6703,109.3318,109.511,6969.0
2025-03-13 10:00:00,110.01,110.35,109.94,110.27,22879.0,109.531,109.8695,109.4613,109.7898,22879.0
2025-03-13 10:05:00,110.33,110.54,110.19,110.51,20948.0,109.8496,110.0586,109.7102,110.0288,20948.0
2025-03-13 10:10:00,110.42,111.14,110.42,111.09,21230.0,109.9392,110.656,109.9392,110.6063,21230.0
2025-03-13 10:15:00,111.12,111.36,111.1,111.34,12112.0,110.6361,110.8751,110.6162,110.8552,12112.0
2025-03-13 10:20:00,111.39,111.56,111.16,111.41,4215.0,110.9049,111.0742,110.6759,110.9249,4215.0
2025-03-13 10:25:00,111.3,111.58,111.1,111.11,4546.0,110.8153,111.0941,110.6162,110.6262,4546.0
2025-03-13 10:30:00,111.09,111.23,110.92,110.98,13226.0,110.6063,110.7456,110.437,110.4967,13226.0
2025-03-13 10:35:00,110.98,111.0,110.82,110.98,4909.0,110.4967,110.5166,110.3374,110.4967,4909.0
2025-03-13 10:40:00,110.99,111.06,110.83,111.06,5160.0,110.5067,110.5764,110.3474,110.5764,5160.0
2025-03-13 10:45:00,111.06,111.13,110.9,110.91,8355.0,110.5764,110.6461,110.4171,110.427,8355.0
2025-03-13 10:50:00,110.95,111.14,110.92,110.95,10026.0,110.4669,110.656,110.437,110.4669,10026.0
2025-03-13 10:55:00,110.88,110.95,110.74,110.87,6100.0,110.3972,110.4669,110.2578,110.3872,6100.0
2025-03-13 11:00:00,110.93,111.08,110.93,111.0,2912.0,110.4469,110.5963,110.4469,110.5166,2912.0
2025-03-13 11:05:00,111.06,111.1,110.67,110.72,8672.0,110.5764,110.6162,110.1881,110.2379,8672.0
2025-03-13 11:10:00,110.78,110.86,110.65,110.74,8113.0,110.2976,110.3773,110.1682,110.2578,8113.0
2025-03-13 11:15:00,110.66,110.72,110.62,110.7,2579.0,110.1781,110.2379,110.1383,110.218,2579.0
2025-03-13 11:20:00,110.65,110.73,110.62,110.73,4061.0,110.1682,110.2478,110.1383,110.2478,4061.0
2025-03-13 11:25:00,110.77,110.77,110.48,110.55,7195.0,110.2876,110.2876,109.9989,110.0686,7195.0
2025-03-13 11:30:00,110.5,110.58,110.43,110.52,5188.0,110.0188,110.0985,109.9491,110.0387,5188.0
2025-03-13 11:35:00,110.45,110.45,110.1,110.19,6349.0,109.969,109.969,109.6206,109.7102,6349.0
2025-03-13 11:40:00,110.21,110.59,110.09,110.39,10216.0,109.7301,110.1084,109.6106,109.9093,10216.0
2025-03-13 11:45:00,110.36,110.38,110.06,110.16,4430.0,109.8794,109.8993,109.5807,109.6803,4430.0
2025-03-13 11:50:00,110.26,110.26,110.06,110.06,5247.0,109.7799,109.7799,109.5807,109.5807,5247.0
2025-03-13 11:55:00,110.05,110.07,109.9,109.96,5587.0,109.5708,109.5907,109.4214,109.4812,5587.0
2025-03-13 12:00:00,109.96,110.28,109.93,110.28,8835.0,109.4812,109.7998,109.4513,109.7998,8835.0
2025-03-13 12:05:00,110.29,110.39,110.07,110.3,4176.0,109.8097,109.9093,109.5907,109.8197,4176.0
2025-03-13 12:10:00,110.35,110.35,110.08,110.08,6714.0,109.8695,109.8695,109.6007,109.6007,6714.0
2025-03-13 12:15:00,110.01,110.03,109.92,109.95,5071.0,109.531,109.5509,109.4413,109.4712,5071.0
2025-03-13 12:20:00,110.04,110.07,109.91,109.97,6321.0,109.5608,109.5907,109.4314,109.4911,6321.0
2025-03-13 12:25:00,109.97,109.97,109.65,109.67,29371.0,109.4911,109.4911,109.1725,109.1924,29371.0
2025-03-13 12:30:00,109.65,109.78,109.54,109.73,43433.0,109.1725,109.302,109.063,109.2522,43433.0
2025-03-13 12:35:00,109.74,109.99,109.64,109.88,14200.0,109.2621,109.511,109.1626,109.4015,14200.0
2025-03-13 12:40:00,109.91,109.96,109.6,109.61,8263.0,109.4314,109.4812,109.1227,109.1327,8263.0
2025-03-13 12:45:00,109.59,109.66,109.19,109.32,13144.0,109.1128,109.1825,108.7145,108.844,13144.0
2025-03-13 12:50:00,109.28,109.72,109.25,109.45,20386.0,108.8041,109.2422,108.7743,108.9734,20386.0
2025-03-13 12:55:00,109.48,109.58,109.47,109.54,4060.0,109.0033,109.1028,108.9933,109.063,4060.0
2025-03-13 13:00:00,109.6,109.68,109.46,109.65,22084.0,109.1227,109.2024,108.9834,109.1725,22084.0
2025-03-13 13:05:00,109.63,109.72,109.42,109.48,5423.0,109.1526,109.2422,108.9435,109.0033,5423.0
2025-03-13 13:10:00,109.42,109.42,109.17,109.22,4192.0,108.9435,108.9435,108.6946,108.7444,4192.0
2025-03-13 13:15:00,109.26,109.26,108.9,108.98,8122.0,108.7842,108.7842,108.4258,108.5054,8122.0
2025-03-13 13:20:00,108.98,109.05,108.92,108.93,15975.0,108.5054,108.5751,108.4457,108.4557,15975.0
2025-03-13 13:25:00,108.93,109.0,108.84,108.94,10464.0,108.4557,108.5254,108.3661,108.4656,10464.0
2025-03-13 13:30:00,108.94,108.94,108.76,108.87,8324.0,108.4656,108.4656,108.2864,108.3959,8324.0
2025-03-13 13:35:00,108.83,108.85,108.71,108.71,10063.0,108.3561,108.376,108.2366,108.2366,10063.0
2025-03-13 13:40:00,108.73,108.89,108.73,108.76,6470.0,108.2565,108.4158,108.2565,108.2864,6470.0
2025-03-13 13:45:00,108.76,108.87,108.68,108.72,9919.0,108.2864,108.3959,108.2067,108.2466,9919.0
2025-03-13 13:50:00,108.73,108.95,108.72,108.92,5935.0,108.2565,108.4756,108.2466,108.4457,5935.0
2025-03-13 13:55:00,108.88,108.99,108.8,108.82,7114.0,108.4059,108.5154,108.3262,108.3461,7114.0
2025-03-13 14:00:00,108.79,109.3,108.78,109.23,6668.0,108.3163,108.824,108.3063,108.7544,6668.0
2025-03-13 14:05:00,109.23,109.4,109.23,109.33,6428.0,108.7544,108.9236,108.7544,108.8539,6428.0
2025-03-13 14:10:00,109.33,109.56,109.3,109.47,12485.0,108.8539,109.0829,108.824,108.9933,12485.0
2025-03-13 14:15:00,109.45,109.47,109.23,109.3,21177.0,108.9734,108.9933,108.7544,108.824,21177.0
2025-03-13 14:20:00,109.29,109.44,109.24,109.43,8807.0,108.8141,108.9634,108.7643,108.9535,8807.0
2025-03-13 14:25:00,109.42,109.54,109.41,109.45,7063.0,108.9435,109.063,108.9336,108.9734,7063.0
2025-03-13 14:30:00,109.47,109.6,109.37,109.45,8443.0,108.9933,109.1227,108.8937,108.9734,8443.0
2025-03-13 14:35:00,109.48,109.57,109.44,109.47,8760.0,109.0033,109.0929,108.9634,108.9933,8760.0
2025-03-13 14:40:00,109.51,109.54,109.38,109.54,7610.0,109.0331,109.063,108.9037,109.063,7610.0
2025-03-13 14:45:00,109.49,109.69,109.43,109.64,8369.0,109.0132,109.2123,108.9535,109.1626,8369.0
2025-03-13 14:50:00,109.64,109.69,109.5,109.64,5575.0,109.1626,109.2123,109.0232,109.1626,5575.0
2025-03-13 14:55:00,109.72,109.77,109.57,109.7,10021.0,109.2422,109.292,109.0929,109.2223,10021.0
2025-03-13 15:00:00,109.7,109.81,109.53,109.59,17237.0,109.2223,109.3318,109.053,109.1128,17237.0
2025-03-13 15:05:00,109.6,109.61,109.3,109.38,10349.0,109.1227,109.1327,108.824,108.9037,10349.0
2025-03-13 15:10:00,109.42,109.59,109.33,109.54,12772.0,108.9435,109.1128,108.8539,109.063,12772.0
2025-03-13 15:15:00,109.5,109.73,109.46,109.69,10233.0,109.0232,109.2522,108.9834,109.2123,10233.0
2025-03-13 15:20:00,109.69,109.69,109.41,109.41,12922.0,109.2123,109.2123,108.9336,108.9336,12922.0
2025-03-13 15:25:00,109.45,109.46,108.96,109.09,21097.0,108.9734,108.9834,108.4855,108.615,21097.0
2025-03-13 15:30:00,109.12,109.39,109.12,109.35,33907.0,108.6448,108.9137,108.6448,108.8738,33907.0
2025-03-13 15:35:00,109.32,109.32,109.0,109.0,21838.0,108.844,108.844,108.5254,108.5254,21838.0
2025-03-13 15:40:00,109.02,109.3,109.02,109.29,15478.0,108.5453,108.824,108.5453,108.8141,15478.0
2025-03-13 15:45:00,109.25,109.39,109.17,109.34,23363.0,108.7743,108.9137,108.6946,108.8639,23363.0
2025-03-13 15:50:00,109.31,109.47,109.2,109.37,30290.0,108.834,108.9933,108.7245,108.8937,30290.0
2025-03-13 15:55:00,109.4,109.42,109.1,109.2,121857.0,108.9236,108.9435,108.6249,108.7245,121857.0
2025-03-14 09:30:00,110.9,110.9,110.03,110.21,32588.0,110.4171,110.4171,109.5509,109.7301,32588.0
2025-03-14 09:35:00,110.21,110.71,110.21,110.45,13816.0,109.7301,110.2279,109.7301,109.969,13816.0
2025-03-14 09:40:00,110.46,110.77,110.45,110.7,9319.0,109.979,110.2876,109.969,110.218,9319.0
2025-03-14 09:45:00,110.79,110.96,110.79,110.9,4491.0,110.3076,110.4768,110.3076,110.4171,4491.0
2025-03-14 09:50:00,110.89,111.3,110.83,111.3,7851.0,110.4071,110.8153,110.3474,110.8153,7851.0
2025-03-14 09:55:00,111.27,111.31,110.85,110.89,10739.0,110.7855,110.8253,110.3673,110.4071,10739.0
2025-03-14 10:00:00,110.85,111.12,110.13,111.0,14963.0,110.3673,110.6361,109.6504,110.5166,14963.0
2025-03-14 10:05:00,111.0,111.18,110.68,110.69,16442.0,110.5166,110.6959,110.198,110.208,16442.0
2025-03-14 10:10:00,110.76,110.88,110.62,110.62,6067.0,110.2777,110.3972,110.1383,110.1383,6067.0
2025-03-14 10:15:00,110.78,110.78,110.49,110.65,4783.0,110.2976,110.2976,110.0089,110.1682,4783.0
2025-03-14 10:20:00,110.59,110.71,110.47,110.71,6693.0,110.1084,110.2279,109.989,110.2279,6693.0
2025-03-14 10:25:00,110.76,110.77,110.66,110.71,14944.0,110.2777,110.2876,110.1781,110.2279,14944.0
2025-03-14 10:30:00,110.74,110.96,110.74,110.94,11541.0,110.2578,110.4768,110.2578,110.4569,11541.0
2025-03-14 10:35:00,110.98,111.21,110.88,111.21,4944.0,110.4967,110.7257,110.3972,110.7257,4944.0
2025-03-14 10:40:00,111.27,111.34,111.13,111.31,5856.0,110.7855,110.8552,110.6461,110.8253,5856.0
2025-03-14 10:45:00,111.36,111.47,111.33,111.35,8760.0,110.8751,110.9846,110.8452,110.8651,8760.0
2025-03-14 10:50:00,111.37,111.6,111.36,111.57,8050.0,110.885,111.114,110.8751,111.0842,8050.0
2025-03-14 10:55:00,111.53,111.85,111.47,111.85,8100.0,111.0443,111.3629,110.9846,111.3629,8100.0
2025-03-14 11:00:00,111.94,111.99,111.76,111.91,9632.0,111.4526,111.5023,111.2733,111.4227,9632.0
2025-03-14 11:05:00,111.86,111.94,111.59,111.61,10576.0,111.3729,111.4526,111.1041,111.124,10576.0
2025-03-14 11:10:00,111.64,111.71,111.57,111.68,21342.0,111.1539,111.2236,111.0842,111.1937,21342.0
2025-03-14 11:15:00,111.63,111.74,111.56,111.62,8197.0,111.1439,111.2534,111.0742,111.1339,8197.0
2025-03-14 11:20:00,111.62,111.9,111.57,111.9,6174.0,111.1339,111.4127,111.0842,111.4127,6174.0
2025-03-14 11:25:00,111.9,111.95,111.7,111.73,13697.0,111.4127,111.4625,111.2136,111.2435,13697.0
2025-03-14 11:30:00,111.73,111.89,111.64,111.79,18566.0,111.2435,111.4028,111.1539,111.3032,18566.0
2025-03-14 11:35:00,111.73,111.79,111.64,111.74,9488.0,111.2435,111.3032,111.1539,111.2534,9488.0
2025-03-14 11:40:00,111.75,111.84,111.72,111.84,14181.0,111.2634,111.353,111.2335,111.353,14181.0
2025-03-14 11:45:00,111.85,111.88,111.7,111.84,9857.0,111.3629,111.3928,111.2136,111.353,9857.0
2025-03-14 11:50:00,111.78,111.94,111.74,111.92,6843.0,111.2932,111.4526,111.2534,111.4326,6843.0
2025-03-14 11:55:00,111.94,112.0,111.88,111.92,3899.0,111.4526,111.5123,111.3928,111.4326,3899.0
2025-03-14 12:00:00,111.97,111.97,111.83,111.85,7970.0,111.4824,111.4824,111.343,111.3629,7970.0
2025-03-14 12:05:00,111.84,112.03,111.8,111.81,7010.0,111.353,111.5422,111.3132,111.3231,7010.0
2025-03-14 12:10:00,111.81,111.85,111.72,111.79,5025.0,111.3231,111.3629,111.2335,111.3032,5025.0
2025-03-14 12:15:00,111.76,111.78,111.62,111.68,26676.0,111.2733,111.2932,111.1339,111.1937,26676.0
2025-03-14 12:20:00,111.64,111.78,111.64,111.67,12823.0,111.1539,111.2932,111.1539,111.1837,12823.0
2025-03-14 12:25:00,111.69,111.7,111.43,111.51,10797.0,111.2036,111.2136,110.9448,111.0244,10797.0
2025-03-14 12:30:00,111.53,111.67,111.52,111.64,6037.0,111.0443,111.1837,111.0344,111.1539,6037.0
2025-03-14 12:35:00,111.69,111.87,111.64,111.65,14237.0,111.2036,111.3829,111.1539,111.1638,14237.0
2025-03-14 12:40:00,111.65,111.81,111.65,111.76,5596.0,111.1638,111.3231,111.1638,111.2733,5596.0
2025-03-14 12:45:00,111.78,111.82,111.7,111.81,7021.0,111.2932,111.3331,111.2136,111.3231,7021.0
2025-03-14 12:50:00,111.83,112.0,111.77,111.95,6017.0,111.343,111.5123,111.2833,111.4625,6017.0
2025-03-14 12:55:00,111.94,111.97,111.87,111.97,5299.0,111.4526,111.4824,111.3829,111.4824,5299.0
2025-03-14 13:00:00,111.93,112.15,111.84,111.98,8997.0,111.4426,111.6616,111.353,111.4924,8997.0
2025-03-14 13:05:00,111.98,112.09,111.95,112.04,6229.0,111.4924,111.6019,111.4625,111.5521,6229.0
2025-03-14 13:10:00,111.99,112.01,111.81,111.81,11491.0,111.5023,111.5222,111.3231,111.3231,11491.0
2025-03-14 13:15:00,111.8,111.92,111.76,111.77,6713.0,111.3132,111.4326,111.2733,111.2833,6713.0
2025-03-14 13:20:00,111.81,111.82,111.65,111.69,18189.0,111.3231,111.3331,111.1638,111.2036,18189.0
2025-03-14 13:25:00,111.72,111.76,111.51,111.51,7171.0,111.2335,111.2733,111.0244,111.0244,7171.0
2025-03-14 13:30:00,111.56,111.75,111.55,111.65,27273.0,111.0742,111.2634,111.0642,111.1638,27273.0
2025-03-14 13:35:00,111.65,111.66,111.46,111.52,5147.0,111.1638,111.1738,110.9746,111.0344,5147.0
2025-03-14 13:40:00,111.54,111.54,111.29,111.3,6420.0,111.0543,111.0543,110.8054,110.8153,6420.0
2025-03-14 13:45:00,111.31,111.39,111.29,111.35,7767.0,110.8253,110.9049,110.8054,110.8651,7767.0
2025-03-14 13:50:00,111.36,111.47,111.35,111.45,5937.0,110.8751,110.9846,110.8651,110.9647,5937.0
2025-03-14 13:55:00,111.44,111.45,111.28,111.29,6261.0,110.9547,110.9647,110.7954,110.8054,6261.0
2025-03-14 14:00:00,111.31,111.56,111.31,111.56,39407.0,110.8253,111.0742,110.8253,111.0742,39407.0
2025-03-14 14:05:00,111.56,111.61,111.5,111.52,11726.0,111.0742,111.124,111.0145,111.0344,11726.0
2025-03-14 14:10:00,111.54,111.59,111.45,111.45,5364.0,111.0543,111.1041,110.9647,110.9647,5364.0
2025-03-14 14:15:00,111.43,111.5,111.4,111.47,5528.0,110.9448,111.0145,110.9149,110.9846,5528.0
2025-03-14 14:20:00,111.45,111.54,111.38,111.41,6944.0,110.9647,111.0543,110.895,110.9249,6944.0
2025-03-14 14:25:00,111.44,111.53,111.44,111.47,4004.0,110.9547,111.0443,110.9547,110.9846,4004.0
2025-03-14 14:30:00,111.48,111.76,111.48,111.72,9892.0,110.9946,111.2733,110.9946,111.2335,9892.0
2025-03-14 14:35:00,111.7,111.75,111.53,111.73,16019.0,111.2136,111.2634,111.0443,111.2435,16019.0
2025-03-14 14:40:00,111.74,111.74,111.59,111.62,8891.0,111.2534,111.2534,111.1041,111.1339,8891.0
2025-03-14 14:45:00,111.66,111.87,111.61,111.83,51381.0,111.1738,111.3829,111.124,111.343,51381.0
2025-03-14 14:50:00,111.82,111.88,111.76,111.79,12676.0,111.3331,111.3928,111.2733,111.3032,12676.0
2025-03-14 14:55:00,111.76,111.81,111.66,111.7,5532.0,111.2733,111.3231,111.1738,111.2136,5532.0
2025-03-14 15:00:00,111.76,111.91,111.75,111.89,5399.0,111.2733,111.4227,111.2634,111.4028,5399.0
2025-03-14 15:05:00,111.89,112.05,111.89,112.02,8952.0,111.4028,111.5621,111.4028,111.5322,8952.0
2025-03-14 15:10:00,112.0,112.11,111.95,112.07,11078.0,111.5123,111.6218,111.4625,111.582,11078.0
2025-03-14 15:15:00,112.07,112.07,111.86,111.92,25480.0,111.582,111.582,111.3729,111.4326,25480.0
2025-03-14 15:20:00,111.88,112.02,111.8,111.84,13056.0,111.3928,111.5322,111.3132,111.353,13056.0
2025-03-14 15:25:00,111.87,111.94,111.78,111.78,12457.0,111.3829,111.4526,111.2932,111.2932,12457.0
2025-03-14 15:30:00,111.81,111.88,111.75,111.79,14615.0,111.3231,111.3928,111.2634,111.3032,14615.0
2025-03-14 15:35:00,111.79,111.81,111.65,111.67,9723.0,111.3032,111.3231,111.1638,111.1837,9723.0
2025-03-14 15:40:00,111.65,111.77,111.59,111.72,10544.0,111.1638,111.2833,111.1041,111.2335,10544.0
2025-03-14 15:45:00,111.71,111.9,111.68,111.83,11921.0,111.2236,111.4127,111.1937,111.343,11921.0
2025-03-14 15:50:00,111.82,112.08,111.76,112.08,35326.0,111.3331,111.5919,111.2733,111.5919,35326.0
2025-03-14 15:55:00,112.08,112.14,111.87,111.92,127933.0,111.5919,111.6517,111.3829,111.4326,127933.0
2025-03-17 09:30:00,112.1,112.43,111.41,112.42,72250.0,111.6119,111.9404,110.9249,111.9305,72250.0
2025-03-17 09:35:00,112.56,113.35,112.42,112.92,30951.0,112.0699,112.8564,111.9305,112.4283,30951.0
2025-03-17 09:40:00,112.95,113.27,112.88,113.25,22974.0,112.4582,112.7768,112.3885,112.7568,22974.0
2025-03-17 09:45:00,113.27,113.39,112.9,112.98,32382.0,112.7768,112.8962,112.4084,112.488,32382.0
2025-03-17 09:50:00,112.99,113.05,112.83,112.96,22421.0,112.498,112.5577,112.3387,112.4681,22421.0
2025-03-17 09:55:00,113.06,113.19,112.85,112.91,46909.0,112.5677,112.6971,112.3586,112.4183,46909.0
2025-03-17 10:00:00,112.89,113.17,112.81,113.08,48171.0,112.3984,112.6772,112.3188,112.5876,48171.0
2025-03-17 10:05:00,113.08,113.12,112.73,113.0,31227.0,112.5876,112.6274,112.2391,112.5079,31227.0
2025-03-17 10:10:00,113.0,113.19,112.9,113.17,5726.0,112.5079,112.6971,112.4084,112.6772,5726.0
2025-03-17 10:15:00,113.12,113.25,113.01,113.25,8941.0,112.6274,112.7568,112.5179,112.7568,8941.0
2025-03-17 10:20:00,113.28,113.3,113.07,113.15,13932.0,112.7867,112.8066,112.5776,112.6573,13932.0
2025-03-17 10:25:00,113.18,113.21,112.94,113.07,12117.0,112.6872,112.717,112.4482,112.5776,12117.0
2025-03-17 10:30:00,112.98,113.2,112.93,113.17,12787.0,112.488,112.7071,112.4382,112.6772,12787.0
2025-03-17 10:35:00,113.13,113.42,113.04,113.42,11261.0,112.6374,112.9261,112.5478,112.9261,11261.0
2025-03-17 10:40:00,113.44,113.54,113.34,113.54,9095.0,112.946,113.0456,112.8465,113.0456,9095.0
2025-03-17 10:45:00,113.53,113.57,113.39,113.45,11884.0,113.0356,113.0755,112.8962,112.956,11884.0
2025-03-17 10:50:00,113.41,113.46,113.1,113.16,10386.0,112.9161,112.9659,112.6075,112.6672,10386.0
2025-03-17 10:55:00,113.11,113.12,112.96,113.07,6352.0,112.6175,112.6274,112.4681,112.5776,6352.0
2025-03-17 11:00:00,113.1,113.22,112.96,113.11,10607.0,112.6075,112.727,112.4681,112.6175,10607.0
2025-03-17 11:05:00,113.1,113.16,113.05,113.15,5332.0,112.6075,112.6672,112.5577,112.6573,5332.0
2025-03-17 11:10:00,113.19,113.32,113.11,113.29,11781.0,112.6971,112.8265,112.6175,112.7967,11781.0
2025-03-17 11:15:00,113.28,113.53,113.23,113.53,4974.0,112.7867,113.0356,112.7369,113.0356,4974.0
2025-03-17 11:20:00,113.52,113.58,113.5,113.51,6627.0,113.0257,113.0854,113.0058,113.0157,6627.0
2025-03-17 11:25:00,113.55,113.55,113.3,113.3,7347.0,113.0555,113.0555,112.8066,112.8066,7347.0
2025-03-17 11:30:00,113.33,113.41,113.03,113.06,7836.0,112.8365,112.9161,112.5378,112.5677,7836.0
2025-03-17 11:35:00,113.06,113.21,113.0,113.07,16512.0,112.5677,112.717,112.5079,112.5776,16512.0
2025-03-17 11:40:00,113.07,113.24,113.07,113.13,10450.0,112.5776,112.7469,112.5776,112.6374,10450.0
2025-03-17 11:45:00,113.09,113.16,112.96,113.09,13009.0,112.5975,112.6672,112.4681,112.5975,13009.0
2025-03-17 11:50:00,113.08,113.24,113.04,113.22,6842.0,112.5876,112.7469,112.5478,112.727,6842.0
2025-03-17 11:55:00,113.22,113.27,113.09,113.12,9015.0,112.727,112.7768,112.5975,112.6274,9015.0
2025-03-17 12:00:00,113.12,113.15,112.99,113.15,8521.0,112.6274,112.6573,112.498,112.6573,8521.0
2025-03-17 12:05:00,113.17,113.56,113.14,113.51,41745.0,112.6772,113.0655,112.6473,113.0157,41745.0
2025-03-17 12:10:00,113.51,113.53,113.35,113.38,6393.0,113.0157,113.0356,112.8564,112.8863,6393.0
2025-03-17 12:15:00,113.36,113.36,113.09,113.15,6740.0,112.8664,112.8664,112.5975,112.6573,6740.0
2025-03-17 12:20:00,113.15,113.15,112.99,113.03,5380.0,112.6573,112.6573,112.498,112.5378,5380.0
2025-03-17 12:25:00,113.03,113.05,112.9,112.97,17329.0,112.5378,112.5577,112.4084,112.4781,17329.0
2025-03-17 12:30:00,112.97,113.01,112.89,112.95,22915.0,112.4781,112.5179,112.3984,112.4582,22915.0
2025-03-17 12:35:00,112.96,113.1,112.96,113.05,8260.0,112.4681,112.6075,112.4681,112.5577,8260.0
2025-03-17 12:40:00,113.05,113.09,112.97,113.07,10137.0,112.5577,112.5975,112.4781,112.5776,10137.0
2025-03-17 12:45:00,113.07,113.13,112.99,113.11,10928.0,112.5776,112.6374,112.498,112.6175,10928.0
2025-03-17 12:50:00,113.1,113.17,113.02,113.17,4349.0,112.6075,112.6772,112.5278,112.6772,4349.0
2025-03-17 12:55:00,113.17,113.23,113.13,113.19,5850.0,112.6772,112.7369,112.6374,112.6971,5850.0
2025-03-17 13:00:00,113.15,113.23,113.11,113.21,10646.0,112.6573,112.7369,112.6175,112.717,10646.0
2025-03-17 13:05:00,113.22,113.49,113.2,113.48,11959.0,112.727,112.9958,112.7071,112.9858,11959.0
2025-03-17 13:10:00,113.42,113.48,113.38,113.43,5402.0,112.9261,112.9858,112.8863,112.9361,5402.0
2025-03-17 13:15:00,113.42,113.45,113.36,113.4,8646.0,112.9261,112.956,112.8664,112.9062,8646.0
2025-03-17 13:20:00,113.41,113.54,113.33,113.51,14983.0,112.9161,113.0456,112.8365,113.0157,14983.0
2025-03-17 13:25:00,113.51,113.59,113.48,113.57,12242.0,113.0157,113.0954,112.9858,113.0755,12242.0
2025-03-17 13:30:00,113.56,113.7,113.52,113.64,13345.0,113.0655,113.2049,113.0257,113.1451,13345.0
2025-03-17 13:35:00,113.66,113.76,113.61,113.73,12026.0,113.1651,113.2646,113.1153,113.2348,12026.0
2025-03-17 13:40:00,113.75,113.88,113.7,113.85,5497.0,113.2547,113.3841,113.2049,113.3542,5497.0
2025-03-17 13:45:00,113.89,113.89,113.67,113.71,6221.0,113.3941,113.3941,113.175,113.2148,6221.0
2025-03-17 13:50:00,113.71,113.86,113.7,113.86,3841.0,113.2148,113.3642,113.2049,113.3642,3841.0
2025-03-17 13:55:00,113.81,113.91,113.73,113.87,8247.0,113.3144,113.414,113.2348,113.3741,8247.0
2025-03-17 14:00:00,113.9,114.03,113.9,113.95,14764.0,113.404,113.5335,113.404,113.4538,14764.0
2025-03-17 14:05:00,113.99,114.09,113.97,114.06,5054.0,113.4936,113.5932,113.4737,113.5633,5054.0
2025-03-17 14:10:00,114.06,114.17,114.02,114.1,10675.0,113.5633,113.6728,113.5235,113.6031,10675.0
2025-03-17 14:15:00,114.07,114.14,114.0,114.04,5435.0,113.5733,113.643,113.5036,113.5434,5435.0
2025-03-17 14:20:00,114.04,114.07,113.9,113.92,10973.0,113.5434,113.5733,113.404,113.4239,10973.0
2025-03-17 14:25:00,113.92,114.12,113.87,114.07,16070.0,113.4239,113.6231,113.3741,113.5733,16070.0
2025-03-17 14:30:00,114.06,114.14,114.06,114.1,6507.0,113.5633,113.643,113.5633,113.6031,6507.0
2025-03-17 14:35:00,114.09,114.1,113.95,114.01,10638.0,113.5932,113.6031,113.4538,113.5135,10638.0
2025-03-17 14:40:00,113.98,114.1,113.95,114.1,10646.0,113.4837,113.6031,113.4538,113.6031,10646.0
2025-03-17 14:45:00,114.13,114.16,114.02,114.12,13582.0,113.633,113.6629,113.5235,113.6231,13582.0
2025-03-17 14:50:00,114.13,114.22,114.12,114.2,12832.0,113.633,113.7226,113.6231,113.7027,12832.0
2025-03-17 14:55:00,114.2,114.25,114.09,114.09,7244.0,113.7027,113.7525,113.5932,113.5932,7244.0
2025-03-17 15:00:00,114.1,114.1,113.97,114.02,8500.0,113.6031,113.6031,113.4737,113.5235,8500.0
2025-03-17 15:05:00,114.02,114.14,114.01,114.06,9518.0,113.5235,113.643,113.5135,113.5633,9518.0
2025-03-17 15:10:00,114.06,114.18,113.98,114.16,10707.0,113.5633,113.6828,113.4837,113.6629,10707.0
2025-03-17 15:15:00,114.13,114.19,114.07,114.13,13140.0,113.633,113.6928,113.5733,113.633,13140.0
2025-03-17 15:20:00,114.14,114.23,114.12,114.23,10771.0,113.643,113.7326,113.6231,113.7326,10771.0
2025-03-17 15:25:00,114.21,114.29,114.16,114.25,10589.0,113.7127,113.7923,113.6629,113.7525,10589.0
2025-03-17 15:30:00,114.23,114.3,114.05,114.08,14368.0,113.7326,113.8023,113.5534,113.5832,14368.0
2025-03-17 15:35:00,114.08,114.32,114.01,114.25,37712.0,113.5832,113.8222,113.5135,113.7525,37712.0
2025-03-17 15:40:00,114.28,114.31,114.12,114.23,22955.0,113.7824,113.8122,113.6231,113.7326,22955.0
2025-03-17 15:45:00,114.21,114.28,114.06,114.2,30858.0,113.7127,113.7824,113.5633,113.7027,30858.0
2025-03-17 15:50:00,114.18,114.19,113.83,113.9,53912.0,113.6828,113.6928,113.3343,113.404,53912.0
2025-03-17 15:55:00,113.88,113.9,113.54,113.61,167379.0,113.3841,113.404,113.0456,113.1153,167379.0
2025-03-18 09:30:00,112.85,113.31,112.82,112.96,49662.0,112.3586,112.8166,112.3287,112.4681,49662.0
2025-03-18 09:35:00,113.07,113.16,112.72,112.78,7433.0,112.5776,112.6672,112.2292,112.2889,7433.0
2025-03-18 09:40:00,112.65,112.77,112.09,112.19,11858.0,112.1595,112.2789,111.6019,111.7015,11858.0
2025-03-18 09:45:00,112.19,112.51,111.96,112.39,17230.0,111.7015,112.0201,111.4725,111.9006,17230.0
2025-03-18 09:50:00,112.3,112.38,112.01,112.03,9650.0,111.811,111.8906,111.5222,111.5422,9650.0
2025-03-18 09:55:00,112.07,112.37,111.9,111.93,20610.0,111.582,111.8807,111.4127,111.4426,20610.0
2025-03-18 10:00:00,111.89,112.11,111.77,112.11,10916.0,111.4028,111.6218,111.2833,111.6218,10916.0
2025-03-18 10:05:00,112.2,112.42,112.12,112.27,19766.0,111.7114,111.9305,111.6318,111.7811,19766.0
2025-03-18 10:10:00,112.22,112.45,112.13,112.41,21936.0,111.7313,111.9603,111.6417,111.9205,21936.0
2025-03-18 10:15:00,112.4,112.51,112.28,112.37,10122.0,111.9105,112.0201,111.7911,111.8807,10122.0
2025-03-18 10:20:00,112.41,112.59,112.41,112.5,11246.0,111.9205,112.0997,111.9205,112.0101,11246.0
2025-03-18 10:25:00,112.51,112.63,112.35,112.41,44162.0,112.0201,112.1395,111.8608,111.9205,44162.0
2025-03-18 10:30:00,112.45,112.53,112.39,112.48,9273.0,111.9603,112.04,111.9006,111.9902,9273.0
2025-03-18 10:35:00,112.44,112.6,112.36,112.53,19042.0,111.9504,112.1097,111.8707,112.04,19042.0
2025-03-18 10:40:00,112.53,112.57,112.2,112.25,10435.0,112.04,112.0798,111.7114,111.7612,10435.0
2025-03-18 10:45:00,112.25,112.25,112.06,112.15,13225.0,111.7612,111.7612,111.572,111.6616,13225.0
2025-03-18 10:50:00,112.15,112.37,112.08,112.34,11421.0,111.6616,111.8807,111.5919,111.8508,11421.0
2025-03-18 10:55:00,112.35,112.44,112.13,112.16,11123.0,111.8608,111.9504,111.6417,111.6716,11123.0
2025-03-18 11:00:00,112.13,112.14,111.64,111.81,9522.0,111.6417,111.6517,111.1539,111.3231,9522.0
2025-03-18 11:05:00,111.81,111.81,111.51,111.61,5408.0,111.3231,111.3231,111.0244,111.124,5408.0
2025-03-18 11:10:00,111.63,111.72,111.45,111.72,18787.0,111.1439,111.2335,110.9647,111.2335,18787.0
2025-03-18 11:15:00,111.7,111.7,111.55,111.6,5110.0,111.2136,111.2136,111.0642,111.114,5110.0
2025-03-18 11:20:00,111.63,111.66,111.44,111.48,5216.0,111.1439,111.1738,110.9547,110.9946,5216.0
2025-03-18 11:25:00,111.52,111.66,111.42,111.46,8818.0,111.0344,111.1738,110.9348,110.9746,8818.0
2025-03-18 11:30:00,111.41,111.49,111.37,111.44,6604.0,110.9249,111.0045,110.885,110.9547,6604.0
2025-03-18 11:35:00,111.45,111.55,111.44,111.53,9907.0,110.9647,111.0642,110.9547,111.0443,9907.0
2025-03-18 11:40:00,111.54,111.62,111.44,111.55,18861.0,111.0543,111.1339,110.9547,111.0642,18861.0
2025-03-18 11:45:00,111.59,111.61,111.36,111.36,11297.0,111.1041,111.124,110.8751,110.8751,11297.0
2025-03-18 11:50:00,111.34,111.38,111.16,111.17,13494.0,110.8552,110.895,110.6759,110.6859,13494.0
2025-03-18 11:55:00,111.22,111.23,111.04,111.21,13376.0,110.7357,110.7456,110.5565,110.7257,13376.0
2025-03-18 12:00:00,111.15,111.44,111.12,111.42,23563.0,110.666,110.9547,110.6361,110.9348,23563.0
2025-03-18 12:05:00,111.43,111.51,111.31,111.31,19467.0,110.9448,111.0244,110.8253,110.8253,19467.0
2025-03-18 12:10:00,111.31,111.57,111.31,111.57,8529.0,110.8253,111.0842,110.8253,111.0842,8529.0
2025-03-18 12:15:00,111.58,111.7,111.54,111.56,9765.0,111.0941,111.2136,111.0543,111.0742,9765.0
2025-03-18 12:20:00,111.57,111.65,111.51,111.64,11476.0,111.0842,111.1638,111.0244,111.1539,11476.0
2025-03-18 12:25:00,111.62,111.82,111.59,111.82,13622.0,111.1339,111.3331,111.1041,111.3331,13622.0
2025-03-18 12:30:00,111.81,111.86,111.67,111.73,8823.0,111.3231,111.3729,111.1837,111.2435,8823.0
2025-03-18 12:35:00,111.78,111.84,111.71,111.75,8513.0,111.2932,111.353,111.2236,111.2634,8513.0
2025-03-18 12:40:00,111.72,111.81,111.54,111.54,31326.0,111.2335,111.3231,111.0543,111.0543,31326.0
2025-03-18 12:45:00,111.6,111.63,111.42,111.47,23922.0,111.114,111.1439,110.9348,110.9846,23922.0
2025-03-18 12:50:00,111.49,111.51,111.34,111.45,7343.0,111.0045,111.0244,110.8552,110.9647,7343.0
2025-03-18 12:55:00,111.48,111.62,111.41,111.58,7753.0,110.9946,111.1339,110.9249,111.0941,7753.0
2025-03-18 13:00:00,111.52,111.66,111.5,111.57,5658.0,111.0344,111.1738,111.0145,111.0842,5658.0
2025-03-18 13:05:00,111.59,111.62,111.36,111.42,10154.0,111.1041,111.1339,110.8751,110.9348,10154.0
2025-03-18 13:10:00,111.39,111.78,111.39,111.74,22155.0,110.9049,111.2932,110.9049,111.2534,22155.0
2025-03-18 13:15:00,111.74,111.78,111.35,111.52,22333.0,111.2534,111.2932,110.8651,111.0344,22333.0
2025-03-18 13:20:00,111.51,111.73,111.51,111.73,7715.0,111.0244,111.2435,111.0244,111.2435,7715.0
2025-03-18 13:25:00,111.76,111.8,111.64,111.73,7217.0,111.2733,111.3132,111.1539,111.2435,7217.0
2025-03-18 13:30:00,111.73,111.81,111.62,111.81,7828.0,111.2435,111.3231,111.1339,111.3231,7828.0
2025-03-18 13:35:00,111.8,112.04,111.79,111.99,5297.0,111.3132,111.5521,111.3032,111.5023,5297.0
2025-03-18 13:40:00,111.96,111.96,111.87,111.89,5095.0,111.4725,111.4725,111.3829,111.4028,5095.0
2025-03-18 13:45:00,111.88,111.95,111.84,111.9,16590.0,111.3928,111.4625,111.353,111.4127,16590.0
2025-03-18 13:50:00,111.9,111.94,111.87,111.9,9004.0,111.4127,111.4526,111.3829,111.4127,9004.0
2025-03-18 13:55:00,111.89,111.89,111.66,111.8,15882.0,111.4028,111.4028,111.1738,111.3132,15882.0
2025-03-18 14:00:00,111.78,111.89,111.68,111.75,13687.0,111.2932,111.4028,111.1937,111.2634,13687.0
2025-03-18 14:05:00,111.73,111.84,111.68,111.83,14172.0,111.2435,111.353,111.1937,111.343,14172.0
2025-03-18 14:10:00,111.84,111.84,111.65,111.65,10925.0,111.353,111.353,111.1638,111.1638,10925.0
2025-03-18 14:15:00,111.66,111.83,111.66,111.83,22358.0,111.1738,111.343,111.1738,111.343,22358.0
2025-03-18 14:20:00,111.79,111.99,111.78,111.89,18956.0,111.3032,111.5023,111.2932,111.4028,18956.0
2025-03-18 14:25:00,111.92,111.98,111.67,111.67,16039.0,111.4326,111.4924,111.1837,111.1837,16039.0
2025-03-18 14:30:00,111.69,111.89,111.67,111.84,17496.0,111.2036,111.4028,111.1837,111.353,17496.0
2025-03-18 14:35:00,111.83,111.96,111.82,111.93,14148.0,111.343,111.4725,111.3331,111.4426,14148.0
2025-03-18 14:40:00,111.91,112.0,111.83,111.9,12624.0,111.4227,111.5123,111.343,111.4127,12624.0
2025-03-18 14:45:00,111.9,112.06,111.9,111.97,21593.0,111.4127,111.572,111.4127,111.4824,21593.0
2025-03-18 14:50:00,112.0,112.19,111.92,112.06,42870.0,111.5123,111.7015,111.4326,111.572,42870.0
2025-03-18 14:55:00,112.03,112.1,111.91,112.04,37687.0,111.5422,111.6119,111.4227,111.5521,37687.0
2025-03-18 15:00:00,112.03,112.15,111.92,112.08,47309.0,111.5422,111.6616,111.4326,111.5919,47309.0
2025-03-18 15:05:00,112.07,112.1,111.95,112.03,9419.0,111.582,111.6119,111.4625,111.5422,9419.0
2025-03-18 15:10:00,112.04,112.12,111.98,112.05,17830.0,111.5521,111.6318,111.4924,111.5621,17830.0
2025-03-18 15:15:00,112.03,112.27,111.99,112.13,43649.0,111.5422,111.7811,111.5023,111.6417,43649.0
2025-03-18 15:20:00,112.11,112.13,111.97,111.99,26010.0,111.6218,111.6417,111.4824,111.5023,26010.0
2025-03-18 15:25:00,111.99,112.03,111.84,111.98,22293.0,111.5023,111.5422,111.353,111.4924,22293.0
2025-03-18 15:30:00,112.01,112.02,111.89,111.96,16093.0,111.5222,111.5322,111.4028,111.4725,16093.0
2025-03-18 15:35:00,111.97,111.97,111.86,111.97,17864.0,111.4824,111.4824,111.3729,111.4824,17864.0
2025-03-18 15:40:00,111.97,111.97,111.84,111.9,23119.0,111.4824,111.4824,111.353,111.4127,23119.0
2025-03-18 15:45:00,111.89,111.93,111.7,111.79,23837.0,111.4028,111.4426,111.2136,111.3032,23837.0
2025-03-18 15:50:00,111.77,111.9,111.66,111.86,57275.0,111.2833,111.4127,111.1738,111.3729,57275.0
2025-03-18 15:55:00,111.88,111.92,111.62,111.85,149640.0,111.3928,111.4326,111.1339,111.3629,149640.0
2025-03-19 09:30:00,111.89,112.14,111.74,112.04,41374.0,111.4028,111.6517,111.2534,111.5521,41374.0
2025-03-19 09:35:00,112.04,112.06,111.79,111.85,24108.0,111.5521,111.572,111.3032,111.3629,24108.0
2025-03-19 09:40:00,111.93,111.95,111.59,111.69,19983.0,111.4426,111.4625,111.1041,111.2036,19983.0
2025-03-19 09:45:00,111.73,112.15,111.73,112.13,20224.0,111.2435,111.6616,111.2435,111.6417,20224.0
2025-03-19 09:50:00,112.13,112.2,112.04,112.11,17053.0,111.6417,111.7114,111.5521,111.6218,17053.0
2025-03-19 09:55:00,112.09,112.1,111.87,111.92,9668.0,111.6019,111.6119,111.3829,111.4326,9668.0
2025-03-19 10:00:00,111.93,112.16,111.92,112.11,14868.0,111.4426,111.6716,111.4326,111.6218,14868.0
2025-03-19 10:05:00,112.06,112.55,112.04,112.55,19591.0,111.572,112.0599,111.5521,112.0599,19591.0
2025-03-19 10:10:00,112.49,112.56,112.29,112.3,14171.0,112.0002,112.0699,111.801,111.811,14171.0
2025-03-19 10:15:00,112.34,112.38,112.25,112.32,17491.0,111.8508,111.8906,111.7612,111.8309,17491.0
2025-03-19 10:20:00,112.33,112.48,112.32,112.43,29789.0,111.8409,111.9902,111.8309,111.9404,29789.0
2025-03-19 10:25:00,112.38,112.42,112.25,112.27,38050.0,111.8906,111.9305,111.7612,111.7811,38050.0
2025-03-19 10:30:00,112.24,112.33,112.23,112.33,9503.0,111.7512,111.8409,111.7413,111.8409,9503.0
2025-03-19 10:35:00,112.33,112.34,112.22,112.22,17742.0,111.8409,111.8508,111.7313,111.7313,17742.0
2025-03-19 10:40:00,112.25,112.3,112.18,112.22,15702.0,111.7612,111.811,111.6915,111.7313,15702.0
2025-03-19 10:45:00,112.22,112.55,112.19,112.48,13208.0,111.7313,112.0599,111.7015,111.9902,13208.0
2025-03-19 10:50:00,112.52,112.52,112.33,112.51,11958.0,112.03,112.03,111.8409,112.0201,11958.0
2025-03-19 10:55:00,112.49,112.56,112.33,112.36,18224.0,112.0002,112.0699,111.8409,111.8707,18224.0
2025-03-19 11:00:00,112.37,112.63,112.32,112.59,17306.0,111.8807,112.1395,111.8309,112.0997,17306.0
2025-03-19 11:05:00,112.59,112.67,112.5,112.64,48962.0,112.0997,112.1794,112.0101,112.1495,48962.0
2025-03-19 11:10:00,112.63,112.63,112.45,112.46,43336.0,112.1395,112.1395,111.9603,111.9703,43336.0
2025-03-19 11:15:00,112.48,112.48,112.13,112.13,13318.0,111.9902,111.9902,111.6417,111.6417,13318.0
2025-03-19 11:20:00,112.15,112.16,111.94,112.1,30028.0,111.6616,111.6716,111.4526,111.6119,30028.0
2025-03-19 11:25:00,112.11,112.19,112.05,112.16,12032.0,111.6218,111.7015,111.5621,111.6716,12032.0
2025-03-19 11:30:00,112.17,112.37,112.13,112.34,11447.0,111.6815,111.8807,111.6417,111.8508,11447.0
2025-03-19 11:35:00,112.34,112.38,112.2,112.2,10538.0,111.8508,111.8906,111.7114,111.7114,10538.0
2025-03-19 11:40:00,112.26,112.37,112.24,112.28,15361.0,111.7712,111.8807,111.7512,111.7911,15361.0
2025-03-19 11:45:00,112.31,112.34,112.22,112.33,17587.0,111.8209,111.8508,111.7313,111.8409,17587.0
2025-03-19 11:50:00,112.32,112.4,112.29,112.32,31185.0,111.8309,111.9105,111.801,111.8309,31185.0
2025-03-19 11:55:00,112.3,112.32,112.19,112.27,30133.0,111.811,111.8309,111.7015,111.7811,30133.0
2025-03-19 12:00:00,112.29,112.38,112.28,112.36,11728.0,111.801,111.8906,111.7911,111.8707,11728.0
2025-03-19 12:05:00,112.35,112.47,112.3,112.37,14989.0,111.8608,111.9802,111.811,111.8807,14989.0
2025-03-19 12:10:00,112.4,112.44,112.26,112.31,8780.0,111.9105,111.9504,111.7712,111.8209,8780.0
2025-03-19 12:15:00,112.32,112.36,112.15,112.34,34325.0,111.8309,111.8707,111.6616,111.8508,34325.0
2025-03-19 12:20:00,112.36,112.39,112.2,112.26,17227.0,111.8707,111.9006,111.7114,111.7712,17227.0
2025-03-19 12:25:00,112.27,112.41,112.26,112.41,8505.0,111.7811,111.9205,111.7712,111.9205,8505.0
2025-03-19 12:30:00,112.41,112.43,112.31,112.42,18622.0,111.9205,111.9404,111.8209,111.9305,18622.0
2025-03-19 12:35:00,112.41,112.43,112.33,112.4,17337.0,111.9205,111.9404,111.8409,111.9105,17337.0
2025-03-19 12:40:00,112.36,112.4,112.34,112.4,9822.0,111.8707,111.9105,111.8508,111.9105,9822.0
2025-03-19 12:45:00,112.37,112.42,112.31,112.31,23973.0,111.8807,111.9305,111.8209,111.8209,23973.0
2025-03-19 12:50:00,112.31,112.43,112.27,112.43,11575.0,111.8209,111.9404,111.7811,111.9404,11575.0
2025-03-19 12:55:00,112.42,112.42,112.21,112.21,13407.0,111.9305,111.9305,111.7214,111.7214,13407.0
2025-03-19 13:00:00,112.2,112.21,112.0,112.03,7811.0,111.7114,111.7214,111.5123,111.5422,7811.0
2025-03-19 13:05:00,112.03,112.05,111.85,111.91,26492.0,111.5422,111.5621,111.3629,111.4227,26492.0
2025-03-19 13:10:00,111.93,111.93,111.65,111.66,15378.0,111.4426,111.4426,111.1638,111.1738,15378.0
2025-03-19 13:15:00,111.65,111.69,111.52,111.61,30577.0,111.1638,111.2036,111.0344,111.124,30577.0
2025-03-19 13:20:00,111.61,111.62,111.51,111.55,34757.0,111.124,111.1339,111.0244,111.0642,34757.0
2025-03-19 13:25:00,111.54,111.7,111.49,111.49,31804.0,111.0543,111.2136,111.0045,111.0045,31804.0
2025-03-19 13:30:00,111.5,111.54,111.44,111.52,10693.0,111.0145,111.0543,110.9547,111.0344,10693.0
2025-03-19 13:35:00,111.52,111.55,111.45,111.5,21713.0,111.0344,111.0642,110.9647,111.0145,21713.0
2025-03-19 13:40:00,111.48,111.48,111.27,111.29,45206.0,110.9946,110.9946,110.7855,110.8054,45206.0
2025-03-19 13:45:00,111.29,111.31,111.1,111.16,34042.0,110.8054,110.8253,110.6162,110.6759,34042.0
2025-03-19 13:50:00,111.18,111.29,111.16,111.27,28254.0,110.6959,110.8054,110.6759,110.7855,28254.0
2025-03-19 13:55:00,111.26,111.3,111.07,111.16,23754.0,110.7755,110.8153,110.5863,110.6759,23754.0
2025-03-19 14:00:00,111.12,111.67,110.9,111.53,43578.0,110.6361,111.1837,110.4171,111.0443,43578.0
2025-03-19 14:05:00,111.55,111.56,111.29,111.51,32109.0,111.0642,111.0742,110.8054,111.0244,32109.0
2025-03-19 14:10:00,111.55,111.75,111.5,111.6,37047.0,111.0642,111.2634,111.0145,111.114,37047.0
2025-03-19 14:15:00,111.64,111.81,111.62,111.69,17137.0,111.1539,111.3231,111.1339,111.2036,17137.0
2025-03-19 14:20:00,111.72,111.8,111.6,111.73,15780.0,111.2335,111.3132,111.114,111.2435,15780.0
2025-03-19 14:25:00,111.77,111.78,111.6,111.66,13601.0,111.2833,111.2932,111.114,111.1738,13601.0
2025-03-19 14:30:00,111.67,112.26,111.66,112.06,21890.0,111.1837,111.7712,111.1738,111.572,21890.0
2025-03-19 14:35:00,112.1,112.17,111.91,111.95,27932.0,111.6119,111.6815,111.4227,111.4625,27932.0
2025-03-19 14:40:00,111.97,112.25,111.87,112.18,44196.0,111.4824,111.7612,111.3829,111.6915,44196.0
2025-03-19 14:45:00,112.22,112.37,112.06,112.24,63876.0,111.7313,111.8807,111.572,111.7512,63876.0
2025-03-19 14:50:00,112.22,112.62,112.2,112.49,30134.0,111.7313,112.1296,111.7114,112.0002,30134.0
2025-03-19 14:55:00,112.49,112.59,112.37,112.47,31118.0,112.0002,112.0997,111.8807,111.9802,31118.0
2025-03-19 15:00:00,112.46,112.65,112.45,112.52,47031.0,111.9703,112.1595,111.9603,112.03,47031.0
2025-03-19 15:05:00,112.53,112.87,112.41,112.86,94559.0,112.04,112.3785,111.9205,112.3685,94559.0
2025-03-19 15:10:00,112.86,112.95,112.5,112.69,33052.0,112.3685,112.4582,112.0101,112.1993,33052.0
2025-03-19 15:15:00,112.69,112.83,112.65,112.65,36848.0,112.1993,112.3387,112.1595,112.1595,36848.0
2025-03-19 15:20:00,112.67,112.67,112.32,112.46,27629.0,112.1794,112.1794,111.8309,111.9703,27629.0
2025-03-19 15:25:00,112.46,112.5,111.99,112.15,26674.0,111.9703,112.0101,111.5023,111.6616,26674.0
2025-03-19 15:30:00,112.12,112.56,112.11,112.48,27330.0,111.6318,112.0699,111.6218,111.9902,27330.0
2025-03-19 15:35:00,112.51,112.59,112.26,112.44,33479.0,112.0201,112.0997,111.7712,111.9504,33479.0
2025-03-19 15:40:00,112.44,112.6,112.33,112.48,45967.0,111.9504,112.1097,111.8409,111.9902,45967.0
2025-03-19 15:45:00,112.48,112.53,112.29,112.43,80952.0,111.9902,112.04,111.801,111.9404,80952.0
2025-03-19 15:50:00,112.38,112.38,112.03,112.23,81023.0,111.8906,111.8906,111.5422,111.7413,81023.0
2025-03-19 15:55:00,112.22,112.39,112.11,112.39,253460.0,111.7313,111.9006,111.6218,111.9006,253460.0
2025-03-20 09:30:00,110.87,111.7,110.75,110.75,46364.0,110.3872,111.2136,110.2677,110.2677,46364.0
2025-03-20 09:35:00,110.82,111.08,109.72,109.93,64687.0,110.3374,110.5963,109.2422,109.4513,64687.0
2025-03-20 09:40:00,109.93,110.79,109.82,110.79,29791.0,109.4513,110.3076,109.3418,110.3076,29791.0
2025-03-20 09:45:00,110.79,110.9,110.61,110.9,43072.0,110.3076,110.4171,110.1283,110.4171,43072.0
2025-03-20 09:50:00,110.93,111.35,110.89,111.33,27353.0,110.4469,110.8651,110.4071,110.8452,27353.0
2025-03-20 09:55:00,111.31,111.64,111.23,111.42,43631.0,110.8253,111.1539,110.7456,110.9348,43631.0
2025-03-20 10:00:00,111.43,111.98,111.33,111.72,28450.0,110.9448,111.4924,110.8452,111.2335,28450.0
2025-03-20 10:05:00,111.69,111.72,111.55,111.61,24564.0,111.2036,111.2335,111.0642,111.124,24564.0
2025-03-20 10:10:00,111.67,111.67,111.48,111.5,13720.0,111.1837,111.1837,110.9946,111.0145,13720.0
2025-03-20 10:15:00,111.45,111.59,111.31,111.48,18129.0,110.9647,111.1041,110.8253,110.9946,18129.0
2025-03-20 10:20:00,111.43,111.69,111.33,111.68,25737.0,110.9448,111.2036,110.8452,111.1937,25737.0
2025-03-20 10:25:00,111.65,111.9,111.63,111.79,18606.0,111.1638,111.4127,111.1439,111.3032,18606.0
2025-03-20 10:30:00,111.81,111.84,111.5,111.58,16597.0,111.3231,111.353,111.0145,111.0941,16597.0
2025-03-20 10:35:00,111.55,111.91,111.53,111.84,28790.0,111.0642,111.4227,111.0443,111.353,28790.0
2025-03-20 10:40:00,111.82,111.93,111.73,111.74,64905.0,111.3331,111.4426,111.2435,111.2534,64905.0
2025-03-20 10:45:00,111.73,111.89,111.6,111.84,73159.0,111.2435,111.4028,111.114,111.353,73159.0
2025-03-20 10:50:00,111.8,111.87,111.63,111.67,33181.0,111.3132,111.3829,111.1439,111.1837,33181.0
2025-03-20 10:55:00,111.67,111.83,111.66,111.72,15064.0,111.1837,111.343,111.1738,111.2335,15064.0
2025-03-20 11:00:00,111.71,111.86,111.6,111.83,23934.0,111.2236,111.3729,111.114,111.343,23934.0
2025-03-20 11:05:00,111.83,111.91,111.69,111.89,36755.0,111.343,111.4227,111.2036,111.4028,36755.0
2025-03-20 11:10:00,111.89,112.18,111.87,112.14,9169.0,111.4028,111.6915,111.3829,111.6517,9169.0
2025-03-20 11:15:00,112.09,112.15,111.85,111.88,26726.0,111.6019,111.6616,111.3629,111.3928,26726.0
2025-03-20 11:20:00,111.89,111.98,111.84,111.92,7901.0,111.4028,111.4924,111.353,111.4326,7901.0
2025-03-20 11:25:00,111.92,112.04,111.84,111.91,33127.0,111.4326,111.5521,111.353,111.4227,33127.0
2025-03-20 11:30:00,111.93,111.93,111.64,111.65,14446.0,111.4426,111.4426,111.1539,111.1638,14446.0
2025-03-20 11:35:00,111.69,111.69,111.5,111.57,13400.0,111.2036,111.2036,111.0145,111.0842,13400.0
2025-03-20 11:40:00,111.6,111.73,111.6,111.65,10365.0,111.114,111.2435,111.114,111.1638,10365.0
2025-03-20 11:45:00,111.65,111.67,111.49,111.53,12078.0,111.1638,111.1837,111.0045,111.0443,12078.0
2025-03-20 11:50:00,111.53,111.65,111.42,111.6,13287.0,111.0443,111.1638,110.9348,111.114,13287.0
2025-03-20 11:55:00,111.56,111.6,111.4,111.49,7936.0,111.0742,111.114,110.9149,111.0045,7936.0
2025-03-20 12:00:00,111.49,111.68,111.44,111.5,24718.0,111.0045,111.1937,110.9547,111.0145,24718.0
2025-03-20 12:05:00,111.51,111.57,111.43,111.53,8714.0,111.0244,111.0842,110.9448,111.0443,8714.0
2025-03-20 12:10:00,111.55,111.58,111.36,111.54,16263.0,111.0642,111.0941,110.8751,111.0543,16263.0
2025-03-20 12:15:00,111.49,111.52,111.44,111.46,5967.0,111.0045,111.0344,110.9547,110.9746,5967.0
2025-03-20 12:20:00,111.46,111.46,111.23,111.23,4253.0,110.9746,110.9746,110.7456,110.7456,4253.0
2025-03-20 12:25:00,111.23,111.26,111.0,111.05,20622.0,110.7456,110.7755,110.5166,110.5664,20622.0
2025-03-20 12:30:00,111.09,111.23,111.08,111.11,8573.0,110.6063,110.7456,110.5963,110.6262,8573.0
2025-03-20 12:35:00,111.14,111.3,111.07,111.27,9317.0,110.656,110.8153,110.5863,110.7855,9317.0
2025-03-20 12:40:00,111.3,111.3,111.11,111.17,7896.0,110.8153,110.8153,110.6262,110.6859,7896.0
2025-03-20 12:45:00,111.18,111.23,111.05,111.05,9033.0,110.6959,110.7456,110.5664,110.5664,9033.0
2025-03-20 12:50:00,111.09,111.22,111.04,111.21,8023.0,110.6063,110.7357,110.5565,110.7257,8023.0
2025-03-20 12:55:00,111.23,111.27,111.08,111.1,5451.0,110.7456,110.7855,110.5963,110.6162,5451.0
2025-03-20 13:00:00,111.17,111.36,111.15,111.36,8794.0,110.6859,110.8751,110.666,110.8751,8794.0
2025-03-20 13:05:00,111.38,111.53,111.38,111.52,9027.0,110.895,111.0443,110.895,111.0344,9027.0
2025-03-20 13:10:00,111.52,111.52,111.4,111.47,7004.0,111.0344,111.0344,110.9149,110.9846,7004.0
2025-03-20 13:15:00,111.49,111.52,111.41,111.47,8684.0,111.0045,111.0344,110.9249,110.9846,8684.0
2025-03-20 13:20:00,111.46,111.52,111.33,111.33,7933.0,110.9746,111.0344,110.8452,110.8452,7933.0
2025-03-20 13:25:00,111.34,111.35,111.02,111.02,6570.0,110.8552,110.8651,110.5366,110.5366,6570.0
2025-03-20 13:30:00,111.04,111.3,111.03,111.26,10818.0,110.5565,110.8153,110.5465,110.7755,10818.0
2025-03-20 13:35:00,111.27,111.49,111.23,111.47,7442.0,110.7855,111.0045,110.7456,110.9846,7442.0
2025-03-20 13:40:00,111.48,111.49,111.34,111.44,9402.0,110.9946,111.0045,110.8552,110.9547,9402.0
2025-03-20 13:45:00,111.47,111.56,111.38,111.42,7221.0,110.9846,111.0742,110.895,110.9348,7221.0
2025-03-20 13:50:00,111.45,111.45,111.23,111.26,8618.0,110.9647,110.9647,110.7456,110.7755,8618.0
2025-03-20 13:55:00,111.26,111.27,111.15,111.21,7861.0,110.7755,110.7855,110.666,110.7257,7861.0
2025-03-20 14:00:00,111.23,111.38,111.19,111.37,13699.0,110.7456,110.895,110.7058,110.885,13699.0
2025-03-20 14:05:00,111.34,111.39,111.29,111.29,11455.0,110.8552,110.9049,110.8054,110.8054,11455.0
2025-03-20 14:10:00,111.33,111.58,111.33,111.47,12844.0,110.8452,111.0941,110.8452,110.9846,12844.0
2025-03-20 14:15:00,111.49,111.58,111.49,111.5,13740.0,111.0045,111.0941,111.0045,111.0145,13740.0
2025-03-20 14:20:00,111.5,111.57,111.48,111.57,9129.0,111.0145,111.0842,110.9946,111.0842,9129.0
2025-03-20 14:25:00,111.58,111.67,111.42,111.42,17299.0,111.0941,111.1837,110.9348,110.9348,17299.0
2025-03-20 14:30:00,111.41,111.47,111.31,111.4,11020.0,110.9249,110.9846,110.8253,110.9149,11020.0
2025-03-20 14:35:00,111.42,111.62,111.41,111.61,12338.0,110.9348,111.1339,110.9249,111.124,12338.0
2025-03-20 14:40:00,111.58,111.6,111.45,111.45,4043.0,111.0941,111.114,110.9647,110.9647,4043.0
2025-03-20 14:45:00,111.48,111.69,111.46,111.69,11289.0,110.9946,111.2036,110.9746,111.2036,11289.0
2025-03-20 14:50:00,111.71,112.0,111.68,111.96,8285.0,111.2236,111.5123,111.1937,111.4725,8285.0
2025-03-20 14:55:00,111.96,111.98,111.6,111.6,12958.0,111.4725,111.4924,111.114,111.114,12958.0
2025-03-20 15:00:00,111.63,111.83,111.62,111.77,14038.0,111.1439,111.343,111.1339,111.2833,14038.0
2025-03-20 15:05:00,111.8,111.89,111.57,111.57,9195.0,111.3132,111.4028,111.0842,111.0842,9195.0
2025-03-20 15:10:00,111.59,111.89,111.56,111.82,11342.0,111.1041,111.4028,111.0742,111.3331,11342.0
2025-03-20 15:15:00,111.81,112.0,111.76,111.95,16281.0,111.3231,111.5123,111.2733,111.4625,16281.0
2025-03-20 15:20:00,111.95,112.08,111.94,111.99,14945.0,111.4625,111.5919,111.4526,111.5023,14945.0
2025-03-20 15:25:00,111.98,112.02,111.7,111.71,22769.0,111.4924,111.5322,111.2136,111.2236,22769.0
2025-03-20 15:30:00,111.73,111.99,111.73,111.8,17337.0,111.2435,111.5023,111.2435,111.3132,17337.0
2025-03-20 15:35:00,111.8,112.0,111.72,111.85,24132.0,111.3132,111.5123,111.2335,111.3629,24132.0
2025-03-20 15:40:00,111.86,112.01,111.82,111.97,26235.0,111.3729,111.5222,111.3331,111.4824,26235.0
2025-03-20 15:45:00,111.98,112.21,111.95,112.17,22128.0,111.4924,111.7214,111.4625,111.6815,22128.0
2025-03-20 15:50:00,112.17,112.17,111.87,112.02,48528.0,111.6815,111.6815,111.3829,111.5322,48528.0
2025-03-20 15:55:00,112.02,112.08,111.66,111.84,265890.0,111.5322,111.5919,111.1738,111.353,265890.0
2025-03-21 09:30:00,110.66,110.97,110.26,110.96,390378.0,110.1781,110.4868,109.7799,110.4768,390378.0
2025-03-21 09:35:00,110.96,110.96,110.42,110.43,7886.0,110.4768,110.4768,109.9392,109.9491,7886.0
2025-03-21 09:40:00,110.34,110.57,110.0,110.0,10296.0,109.8595,110.0885,109.521,109.521,10296.0
2025-03-21 09:45:00,110.01,110.54,110.01,110.53,17788.0,109.531,110.0586,109.531,110.0487,17788.0
2025-03-21 09:50:00,110.53,110.54,109.93,110.07,27110.0,110.0487,110.0586,109.4513,109.5907,27110.0
2025-03-21 09:55:00,110.07,110.39,109.99,110.36,20674.0,109.5907,109.9093,109.511,109.8794,20674.0
2025-03-21 10:00:00,110.39,110.39,110.03,110.21,12441.0,109.9093,109.9093,109.5509,109.7301,12441.0
2025-03-21 10:05:00,110.22,110.38,110.08,110.15,10076.0,109.74,109.8993,109.6007,109.6703,10076.0
2025-03-21 10:10:00,110.06,110.46,110.02,110.46,14096.0,109.5807,109.979,109.5409,109.979,14096.0
2025-03-21 10:15:00,110.47,110.71,110.32,110.69,5478.0,109.989,110.2279,109.8396,110.208,5478.0
2025-03-21 10:20:00,110.68,110.7,110.41,110.59,8906.0,110.198,110.218,109.9292,110.1084,8906.0
2025-03-21 10:25:00,110.53,110.66,110.46,110.5,7960.0,110.0487,110.1781,109.979,110.0188,7960.0
2025-03-21 10:30:00,110.55,110.73,110.47,110.66,8599.0,110.0686,110.2478,109.989,110.1781,8599.0
2025-03-21 10:35:00,110.68,110.71,110.4,110.4,6657.0,110.198,110.2279,109.9193,109.9193,6657.0
2025-03-21 10:40:00,110.38,110.62,110.38,110.48,11652.0,109.8993,110.1383,109.8993,109.9989,11652.0
2025-03-21 10:45:00,110.54,110.64,110.46,110.6,10847.0,110.0586,110.1582,109.979,110.1184,10847.0
2025-03-21 10:50:00,110.59,110.78,110.59,110.65,5612.0,110.1084,110.2976,110.1084,110.1682,5612.0
2025-03-21 10:55:00,110.66,110.84,110.63,110.79,6590.0,110.1781,110.3573,110.1483,110.3076,6590.0
2025-03-21 11:00:00,110.79,110.9,110.69,110.71,15052.0,110.3076,110.4171,110.208,110.2279,15052.0
2025-03-21 11:05:00,110.7,110.84,110.7,110.8,6490.0,110.218,110.3573,110.218,110.3175,6490.0
2025-03-21 11:10:00,110.83,110.92,110.65,110.68,6545.0,110.3474,110.437,110.1682,110.198,6545.0
2025-03-21 11:15:00,110.66,110.68,110.55,110.61,6166.0,110.1781,110.198,110.0686,110.1283,6166.0
2025-03-21 11:20:00,110.62,110.63,110.52,110.53,5497.0,110.1383,110.1483,110.0387,110.0487,5497.0
2025-03-21 11:25:00,110.53,110.58,110.5,110.51,5443.0,110.0487,110.0985,110.0188,110.0288,5443.0
2025-03-21 11:30:00,110.47,110.69,110.45,110.55,7653.0,109.989,110.208,109.969,110.0686,7653.0
2025-03-21 11:35:00,110.54,110.67,110.51,110.61,7538.0,110.0586,110.1881,110.0288,110.1283,7538.0
2025-03-21 11:40:00,110.59,110.62,110.26,110.26,11486.0,110.1084,110.1383,109.7799,109.7799,11486.0
2025-03-21 11:45:00,110.3,110.44,110.19,110.32,9802.0,109.8197,109.9591,109.7102,109.8396,9802.0
2025-03-21 11:50:00,110.3,110.36,110.08,110.25,13469.0,109.8197,109.8794,109.6007,109.7699,13469.0
2025-03-21 11:55:00,110.28,110.42,110.25,110.34,8221.0,109.7998,109.9392,109.7699,109.8595,8221.0
2025-03-21 12:00:00,110.3,110.38,110.13,110.32,23807.0,109.8197,109.8993,109.6504,109.8396,23807.0
2025-03-21 12:05:00,110.35,110.45,110.35,110.4,9660.0,109.8695,109.969,109.8695,109.9193,9660.0
2025-03-21 12:10:00,110.43,110.66,110.42,110.64,11816.0,109.9491,110.1781,109.9392,110.1582,11816.0
2025-03-21 12:15:00,110.64,110.8,110.54,110.78,16319.0,110.1582,110.3175,110.0586,110.2976,16319.0
2025-03-21 12:20:00,110.79,110.97,110.77,110.95,22845.0,110.3076,110.4868,110.2876,110.4669,22845.0
2025-03-21 12:25:00,110.95,111.07,110.85,111.04,23224.0,110.4669,110.5863,110.3673,110.5565,23224.0
2025-03-21 12:30:00,111.01,111.16,110.97,111.04,18006.0,110.5266,110.6759,110.4868,110.5565,18006.0
2025-03-21 12:35:00,111.05,111.05,110.85,110.97,13871.0,110.5664,110.5664,110.3673,110.4868,13871.0
2025-03-21 12:40:00,111.02,111.09,110.99,111.01,4764.0,110.5366,110.6063,110.5067,110.5266,4764.0
2025-03-21 12:45:00,111.02,111.19,111.02,111.18,17690.0,110.5366,110.7058,110.5366,110.6959,17690.0
2025-03-21 12:50:00,111.19,111.26,111.19,111.21,5037.0,110.7058,110.7755,110.7058,110.7257,5037.0
2025-03-21 12:55:00,111.23,111.59,111.21,111.59,6127.0,110.7456,111.1041,110.7257,111.1041,6127.0
2025-03-21 13:00:00,111.6,111.6,111.46,111.52,14803.0,111.114,111.114,110.9746,111.0344,14803.0
2025-03-21 13:05:00,111.5,111.7,111.5,111.7,4755.0,111.0145,111.2136,111.0145,111.2136,4755.0
2025-03-21 13:10:00,111.7,111.7,111.56,111.66,15185.0,111.2136,111.2136,111.0742,111.1738,15185.0
2025-03-21 13:15:00,111.66,111.66,111.51,111.51,18692.0,111.1738,111.1738,111.0244,111.0244,18692.0
2025-03-21 13:20:00,111.51,111.81,111.48,111.76,13200.0,111.0244,111.3231,110.9946,111.2733,13200.0
2025-03-21 13:25:00,111.76,111.76,111.62,111.7,13416.0,111.2733,111.2733,111.1339,111.2136,13416.0
2025-03-21 13:30:00,111.65,111.67,111.48,111.6,8157.0,111.1638,111.1837,110.9946,111.114,8157.0
2025-03-21 13:35:00,111.63,111.77,111.63,111.73,5253.0,111.1439,111.2833,111.1439,111.2435,5253.0
2025-03-21 13:40:00,111.76,111.92,111.72,111.86,11065.0,111.2733,111.4326,111.2335,111.3729,11065.0
2025-03-21 13:45:00,111.94,112.06,111.9,112.04,9542.0,111.4526,111.572,111.4127,111.5521,9542.0
2025-03-21 13:50:00,112.04,112.15,112.02,112.11,16835.0,111.5521,111.6616,111.5322,111.6218,16835.0
2025-03-21 13:55:00,112.11,112.11,111.85,111.86,9958.0,111.6218,111.6218,111.3629,111.3729,9958.0
2025-03-21 14:00:00,111.88,111.92,111.71,111.87,32031.0,111.3928,111.4326,111.2236,111.3829,32031.0
2025-03-21 14:05:00,111.86,111.93,111.77,111.93,11428.0,111.3729,111.4426,111.2833,111.4426,11428.0
2025-03-21 14:10:00,111.93,112.03,111.87,112.0,14716.0,111.4426,111.5422,111.3829,111.5123,14716.0
2025-03-21 14:15:00,111.98,112.16,111.96,112.15,10463.0,111.4924,111.6716,111.4725,111.6616,10463.0
2025-03-21 14:20:00,112.16,112.25,111.93,111.96,27231.0,111.6716,111.7612,111.4426,111.4725,27231.0
2025-03-21 14:25:00,111.96,111.96,111.75,111.75,19613.0,111.4725,111.4725,111.2634,111.2634,19613.0
2025-03-21 14:30:00,111.81,111.96,111.78,111.83,13129.0,111.3231,111.4725,111.2932,111.343,13129.0
2025-03-21 14:35:00,111.86,112.12,111.81,112.06,16927.0,111.3729,111.6318,111.3231,111.572,16927.0
2025-03-21 14:40:00,112.08,112.1,112.0,112.09,17918.0,111.5919,111.6119,111.5123,111.6019,17918.0
2025-03-21 14:45:00,112.1,112.16,112.02,112.07,41719.0,111.6119,111.6716,111.5322,111.582,41719.0
2025-03-21 14:50:00,112.09,112.1,111.89,111.98,16867.0,111.6019,111.6119,111.4028,111.4924,16867.0
2025-03-21 14:55:00,111.99,112.08,111.91,111.98,20067.0,111.5023,111.5919,111.4227,111.4924,20067.0
2025-03-21 15:00:00,111.98,111.98,111.72,111.72,19131.0,111.4924,111.4924,111.2335,111.2335,19131.0
2025-03-21 15:05:00,111.72,111.82,111.69,111.77,21426.0,111.2335,111.3331,111.2036,111.2833,21426.0
2025-03-21 15:10:00,111.73,111.76,111.58,111.69,23023.0,111.2435,111.2733,111.0941,111.2036,23023.0
2025-03-21 15:15:00,111.71,111.8,111.68,111.73,25472.0,111.2236,111.3132,111.1937,111.2435,25472.0
2025-03-21 15:20:00,111.72,111.8,111.54,111.77,21699.0,111.2335,111.3132,111.0543,111.2833,21699.0
2025-03-21 15:25:00,111.77,111.77,111.55,111.64,22642.0,111.2833,111.2833,111.0642,111.1539,22642.0
2025-03-21 15:30:00,111.6,111.72,111.59,111.71,19703.0,111.114,111.2335,111.1041,111.2236,19703.0
2025-03-21 15:35:00,111.7,111.99,111.64,111.81,39803.0,111.2136,111.5023,111.1539,111.3231,39803.0
2025-03-21 15:40:00,111.81,112.02,111.6,111.96,38943.0,111.3231,111.5322,111.114,111.4725,38943.0
2025-03-21 15:45:00,111.96,112.37,111.93,112.37,82040.0,111.4725,111.8807,111.4426,111.8807,82040.0
2025-03-21 15:50:00,112.38,112.81,112.36,112.81,123648.0,111.8906,112.3188,111.8707,112.3188,123648.0
2025-03-21 15:55:00,112.81,113.13,112.56,113.09,680164.0,112.3188,112.6374,112.0699,112.5975,680164.0
2025-03-24 09:30:00,114.59,115.52,114.3,115.49,61121.0,114.091,115.017,113.8023,114.9871,61121.0
2025-03-24 09:35:00,115.4,115.45,114.67,115.09,24239.0,114.8975,114.9473,114.1707,114.5888,24239.0
2025-03-24 09:40:00,115.12,115.7,115.11,115.54,26637.0,114.6187,115.1962,114.6087,115.0369,26637.0
2025-03-24 09:45:00,115.63,115.67,114.89,114.98,29625.0,115.1265,115.1663,114.3897,114.4793,29625.0
2025-03-24 09:50:00,114.93,114.98,114.36,114.45,9017.0,114.4295,114.4793,113.862,113.9516,9017.0
2025-03-24 09:55:00,114.44,114.95,114.43,114.91,26001.0,113.9417,114.4494,113.9317,114.4096,26001.0
2025-03-24 10:00:00,114.94,115.04,114.7,114.79,36360.0,114.4395,114.5391,114.2005,114.2901,36360.0
2025-03-24 10:05:00,114.84,114.91,114.52,114.67,14125.0,114.3399,114.4096,114.0213,114.1707,14125.0
2025-03-24 10:10:00,114.74,114.88,114.73,114.77,20633.0,114.2404,114.3797,114.2304,114.2702,20633.0
2025-03-24 10:15:00,114.81,114.92,114.75,114.84,23504.0,114.3101,114.4196,114.2503,114.3399,23504.0
2025-03-24 10:20:00,114.84,114.94,114.77,114.77,7145.0,114.3399,114.4395,114.2702,114.2702,7145.0
2025-03-24 10:25:00,114.77,115.01,114.73,114.97,15181.0,114.2702,114.5092,114.2304,114.4694,15181.0
2025-03-24 10:30:00,114.97,115.29,114.96,115.27,13266.0,114.4694,114.788,114.4594,114.7681,13266.0
2025-03-24 10:35:00,115.27,115.4,115.06,115.09,31687.0,114.7681,114.8975,114.559,114.5888,31687.0
2025-03-24 10:40:00,115.09,115.14,114.85,114.89,18355.0,114.5888,114.6386,114.3499,114.3897,18355.0
2025-03-24 10:45:00,114.89,115.25,114.89,115.23,8741.0,114.3897,114.7481,114.3897,114.7282,8741.0
2025-03-24 10:50:00,115.23,115.28,115.21,115.23,10060.0,114.7282,114.778,114.7083,114.7282,10060.0
2025-03-24 10:55:00,115.23,115.43,115.21,115.24,38209.0,114.7282,114.9274,114.7083,114.7382,38209.0
2025-03-24 11:00:00,115.22,115.33,115.12,115.24,22591.0,114.7183,114.8278,114.6187,114.7382,22591.0
2025-03-24 11:05:00,115.25,115.27,115.19,115.23,9095.0,114.7481,114.7681,114.6884,114.7282,9095.0
2025-03-24 11:10:00,115.22,115.38,115.21,115.34,8901.0,114.7183,114.8776,114.7083,114.8377,8901.0
2025-03-24 11:15:00,115.34,115.61,115.3,115.57,14750.0,114.8377,115.1066,114.7979,115.0667,14750.0
2025-03-24 11:20:00,115.55,115.65,115.42,115.42,23565.0,115.0468,115.1464,114.9174,114.9174,23565.0
2025-03-24 11:25:00,115.36,115.37,115.22,115.35,12695.0,114.8577,114.8676,114.7183,114.8477,12695.0
2025-03-24 11:30:00,115.31,115.34,115.19,115.32,8517.0,114.8079,114.8377,114.6884,114.8178,8517.0
2025-03-24 11:35:00,115.3,115.46,115.28,115.41,12687.0,114.7979,114.9572,114.778,114.9074,12687.0
2025-03-24 11:40:00,115.39,115.41,115.26,115.3,9938.0,114.8875,114.9074,114.7581,114.7979,9938.0
2025-03-24 11:45:00,115.31,115.34,115.25,115.31,10494.0,114.8079,114.8377,114.7481,114.8079,10494.0
2025-03-24 11:50:00,115.33,115.45,115.3,115.41,9855.0,114.8278,114.9473,114.7979,114.9074,9855.0
2025-03-24 11:55:00,115.41,115.43,115.28,115.28,8646.0,114.9074,114.9274,114.778,114.778,8646.0
2025-03-24 12:00:00,115.34,115.39,115.18,115.22,11404.0,114.8377,114.8875,114.6784,114.7183,11404.0
2025-03-24 12:05:00,115.22,115.36,115.2,115.28,5499.0,114.7183,114.8577,114.6984,114.778,5499.0
2025-03-24 12:10:00,115.28,115.39,115.21,115.31,8842.0,114.778,114.8875,114.7083,114.8079,8842.0
2025-03-24 12:15:00,115.26,115.28,115.16,115.16,8336.0,114.7581,114.778,114.6585,114.6585,8336.0
2025-03-24 12:20:00,115.17,115.33,115.16,115.28,14752.0,114.6685,114.8278,114.6585,114.778,14752.0
2025-03-24 12:25:00,115.25,115.27,114.95,115.06,12203.0,114.7481,114.7681,114.4494,114.559,12203.0
2025-03-24 12:30:00,115.04,115.11,114.93,115.07,10139.0,114.5391,114.6087,114.4295,114.5689,10139.0
2025-03-24 12:35:00,115.07,115.14,114.96,114.96,7267.0,114.5689,114.6386,114.4594,114.4594,7267.0
2025-03-24 12:40:00,114.99,114.99,114.88,114.95,8754.0,114.4893,114.4893,114.3797,114.4494,8754.0
2025-03-24 12:45:00,114.96,115.0,114.92,114.95,6465.0,114.4594,114.4992,114.4196,114.4494,6465.0
2025-03-24 12:50:00,114.97,115.0,114.85,114.87,8669.0,114.4694,114.4992,114.3499,114.3698,8669.0
2025-03-24 12:55:00,114.89,114.89,114.76,114.84,5779.0,114.3897,114.3897,114.2603,114.3399,5779.0
2025-03-24 13:00:00,114.83,114.88,114.78,114.83,5848.0,114.33,114.3797,114.2802,114.33,5848.0
2025-03-24 13:05:00,114.85,114.93,114.81,114.87,6485.0,114.3499,114.4295,114.3101,114.3698,6485.0
2025-03-24 13:10:00,114.9,114.94,114.81,114.82,6972.0,114.3997,114.4395,114.3101,114.32,6972.0
2025-03-24 13:15:00,114.82,114.89,114.77,114.87,8824.0,114.32,114.3897,114.2702,114.3698,8824.0
2025-03-24 13:20:00,114.87,114.97,114.8,114.96,11163.0,114.3698,114.4694,114.3001,114.4594,11163.0
2025-03-24 13:25:00,114.93,115.13,114.91,115.13,16654.0,114.4295,114.6287,114.4096,114.6287,16654.0
2025-03-24 13:30:00,115.13,115.19,115.08,115.09,15541.0,114.6287,114.6884,114.5789,114.5888,15541.0
2025-03-24 13:35:00,115.07,115.15,115.05,115.09,7052.0,114.5689,114.6486,114.549,114.5888,7052.0
2025-03-24 13:40:00,115.09,115.13,114.98,115.01,28329.0,114.5888,114.6287,114.4793,114.5092,28329.0
2025-03-24 13:45:00,115.0,115.11,114.97,115.06,14181.0,114.4992,114.6087,114.4694,114.559,14181.0
2025-03-24 13:50:00,115.08,115.1,114.97,115.0,14736.0,114.5789,114.5988,114.4694,114.4992,14736.0
2025-03-24 13:55:00,115.01,115.06,114.91,115.05,17204.0,114.5092,114.559,114.4096,114.549,17204.0
2025-03-24 14:00:00,115.06,115.06,114.79,114.8,15566.0,114.559,114.559,114.2901,114.3001,15566.0
2025-03-24 14:05:00,114.83,114.93,114.76,114.83,36879.0,114.33,114.4295,114.2603,114.33,36879.0
2025-03-24 14:10:00,114.86,114.86,114.73,114.79,12302.0,114.3598,114.3598,114.2304,114.2901,12302.0
2025-03-24 14:15:00,114.77,114.77,114.68,114.68,7293.0,114.2702,114.2702,114.1806,114.1806,7293.0
2025-03-24 14:20:00,114.68,114.7,114.56,114.6,6912.0,114.1806,114.2005,114.0611,114.101,6912.0
2025-03-24 14:25:00,114.57,114.64,114.5,114.5,8273.0,114.0711,114.1408,114.0014,114.0014,8273.0
2025-03-24 14:30:00,114.51,114.52,114.44,114.47,10577.0,114.0114,114.0213,113.9417,113.9715,10577.0
2025-03-24 14:35:00,114.46,114.62,114.39,114.58,57281.0,113.9616,114.1209,113.8919,114.0811,57281.0
2025-03-24 14:40:00,114.6,114.78,114.49,114.75,36077.0,114.101,114.2802,113.9914,114.2503,36077.0
2025-03-24 14:45:00,114.75,114.76,114.5,114.75,24620.0,114.2503,114.2603,114.0014,114.2503,24620.0
2025-03-24 14:50:00,114.75,114.83,114.73,114.8,16327.0,114.2503,114.33,114.2304,114.3001,16327.0
2025-03-24 14:55:00,114.81,114.83,114.78,114.83,12900.0,114.3101,114.33,114.2802,114.33,12900.0
2025-03-24 15:00:00,114.81,115.03,114.76,115.03,15710.0,114.3101,114.5291,114.2603,114.5291,15710.0
2025-03-24 15:05:00,115.07,115.12,114.9,114.92,12180.0,114.5689,114.6187,114.3997,114.4196,12180.0
2025-03-24 15:10:00,114.92,115.04,114.87,115.0,13346.0,114.4196,114.5391,114.3698,114.4992,13346.0
2025-03-24 15:15:00,115.0,115.12,115.0,115.09,16187.0,114.4992,114.6187,114.4992,114.5888,16187.0
2025-03-24 15:20:00,115.08,115.16,115.01,115.15,17887.0,114.5789,114.6585,114.5092,114.6486,17887.0
2025-03-24 15:25:00,115.16,115.16,114.97,115.0,15481.0,114.6585,114.6585,114.4694,114.4992,15481.0
2025-03-24 15:30:00,115.0,115.03,114.96,114.99,11358.0,114.4992,114.5291,114.4594,114.4893,11358.0
2025-03-24 15:35:00,114.99,115.07,114.92,115.03,22584.0,114.4893,114.5689,114.4196,114.5291,22584.0
2025-03-24 15:40:00,115.03,115.14,114.94,115.09,21613.0,114.5291,114.6386,114.4395,114.5888,21613.0
2025-03-24 15:45:00,115.1,115.33,115.07,115.33,24379.0,114.5988,114.8278,114.5689,114.8278,24379.0
2025-03-24 15:50:00,115.3,115.42,115.13,115.39,39479.0,114.7979,114.9174,114.6287,114.8875,39479.0
2025-03-24 15:55:00,115.42,115.51,115.23,115.38,172921.0,114.9174,115.007,114.7282,114.8776,172921.0
2025-03-25 09:30:00,115.61,116.25,115.2,116.1,38392.0,115.1066,115.7438,114.6984,115.5944,38392.0
2025-03-25 09:35:00,115.84,115.96,115.68,115.96,17439.0,115.3356,115.455,115.1763,115.455,17439.0
2025-03-25 09:40:00,115.96,115.98,115.36,115.44,6806.0,115.455,115.475,114.8577,114.9373,6806.0
2025-03-25 09:45:00,115.51,115.52,115.1,115.11,5554.0,115.007,115.017,114.5988,114.6087,5554.0
2025-03-25 09:50:00,115.18,115.31,115.04,115.31,5764.0,114.6784,114.8079,114.5391,114.8079,5764.0
2025-03-25 09:55:00,115.31,115.46,115.24,115.32,15560.0,114.8079,114.9572,114.7382,114.8178,15560.0
2025-03-25 10:00:00,115.25,115.25,114.78,114.87,7242.0,114.7481,114.7481,114.2802,114.3698,7242.0
2025-03-25 10:05:00,114.91,115.03,114.86,114.97,8267.0,114.4096,114.5291,114.3598,114.4694,8267.0
2025-03-25 10:10:00,114.98,115.19,114.91,115.06,10876.0,114.4793,114.6884,114.4096,114.559,10876.0
2025-03-25 10:15:00,115.06,115.16,115.05,115.13,4075.0,114.559,114.6585,114.549,114.6287,4075.0
2025-03-25 10:20:00,115.07,115.35,115.07,115.2,7355.0,114.5689,114.8477,114.5689,114.6984,7355.0
2025-03-25 10:25:00,115.17,115.25,115.11,115.25,4194.0,114.6685,114.7481,114.6087,114.7481,4194.0
2025-03-25 10:30:00,115.31,115.46,115.24,115.45,4515.0,114.8079,114.9572,114.7382,114.9473,4515.0
2025-03-25 10:35:00,115.41,115.5,115.37,115.41,5894.0,114.9074,114.997,114.8676,114.9074,5894.0
2025-03-25 10:40:00,115.46,115.52,115.43,115.5,7371.0,114.9572,115.017,114.9274,114.997,7371.0
2025-03-25 10:45:00,115.5,115.5,115.37,115.45,7585.0,114.997,114.997,114.8676,114.9473,7585.0
2025-03-25 10:50:00,115.5,115.59,115.43,115.43,5577.0,114.997,115.0867,114.9274,114.9274,5577.0
2025-03-25 10:55:00,115.42,115.47,115.25,115.27,5295.0,114.9174,114.9672,114.7481,114.7681,5295.0
2025-03-25 11:00:00,115.28,115.33,115.23,115.33,9243.0,114.778,114.8278,114.7282,114.8278,9243.0
2025-03-25 11:05:00,115.32,115.39,115.26,115.36,2396.0,114.8178,114.8875,114.7581,114.8577,2396.0
2025-03-25 11:10:00,115.36,115.43,115.3,115.41,4198.0,114.8577,114.9274,114.7979,114.9074,4198.0
2025-03-25 11:15:00,115.42,115.42,115.34,115.41,2101.0,114.9174,114.9174,114.8377,114.9074,2101.0
2025-03-25 11:20:00,115.44,115.53,115.39,115.51,1757.0,114.9373,115.0269,114.8875,115.007,1757.0
2025-03-25 11:25:00,115.48,115.52,115.37,115.39,3067.0,114.9771,115.017,114.8676,114.8875,3067.0
2025-03-25 11:30:00,115.39,115.41,115.36,115.36,5671.0,114.8875,114.9074,114.8577,114.8577,5671.0
2025-03-25 11:35:00,115.38,115.38,115.25,115.31,2375.0,114.8776,114.8776,114.7481,114.8079,2375.0
2025-03-25 11:40:00,115.34,115.42,115.32,115.42,2354.0,114.8377,114.9174,114.8178,114.9174,2354.0
2025-03-25 11:45:00,115.37,115.42,115.16,115.24,3793.0,114.8676,114.9174,114.6585,114.7382,3793.0
2025-03-25 11:50:00,115.14,115.16,114.79,114.85,11453.0,114.6386,114.6585,114.2901,114.3499,11453.0
2025-03-25 11:55:00,114.83,114.88,114.7,114.76,7545.0,114.33,114.3797,114.2005,114.2603,7545.0
2025-03-25 12:00:00,114.75,114.78,114.65,114.72,7644.0,114.2503,114.2802,114.1508,114.2204,7644.0
2025-03-25 12:05:00,114.71,114.83,114.65,114.83,8489.0,114.2105,114.33,114.1508,114.33,8489.0
2025-03-25 12:10:00,114.79,114.81,114.7,114.73,9477.0,114.2901,114.3101,114.2005,114.2304,9477.0
2025-03-25 12:15:00,114.75,114.76,114.63,114.68,8473.0,114.2503,114.2603,114.1308,114.1806,8473.0
2025-03-25 12:20:00,114.71,114.9,114.67,114.84,3220.0,114.2105,114.3997,114.1707,114.3399,3220.0
2025-03-25 12:25:00,114.9,114.92,114.79,114.89,12279.0,114.3997,114.4196,114.2901,114.3897,12279.0
2025-03-25 12:30:00,114.92,114.96,114.85,114.88,3960.0,114.4196,114.4594,114.3499,114.3797,3960.0
2025-03-25 12:35:00,114.91,114.99,114.85,114.91,4706.0,114.4096,114.4893,114.3499,114.4096,4706.0
2025-03-25 12:40:00,114.93,115.06,114.92,115.06,4133.0,114.4295,114.559,114.4196,114.559,4133.0
2025-03-25 12:45:00,115.01,115.08,114.95,115.05,3945.0,114.5092,114.5789,114.4494,114.549,3945.0
2025-03-25 12:50:00,115.09,115.17,115.05,115.17,3687.0,114.5888,114.6685,114.549,114.6685,3687.0
2025-03-25 12:55:00,115.16,115.19,115.12,115.18,3825.0,114.6585,114.6884,114.6187,114.6784,3825.0
2025-03-25 13:00:00,115.2,115.31,115.19,115.2,3294.0,114.6984,114.8079,114.6884,114.6984,3294.0
2025-03-25 13:05:00,115.24,115.32,115.16,115.32,6632.0,114.7382,114.8178,114.6585,114.8178,6632.0
2025-03-25 13:10:00,115.27,115.33,115.22,115.27,3656.0,114.7681,114.8278,114.7183,114.7681,3656.0
2025-03-25 13:15:00,115.28,115.29,115.12,115.18,4471.0,114.778,114.788,114.6187,114.6784,4471.0
2025-03-25 13:20:00,115.09,115.17,115.09,115.15,1452.0,114.5888,114.6685,114.5888,114.6486,1452.0
2025-03-25 13:25:00,115.16,115.16,114.96,114.99,6904.0,114.6585,114.6585,114.4594,114.4893,6904.0
2025-03-25 13:30:00,114.97,115.06,114.96,115.06,5221.0,114.4694,114.559,114.4594,114.559,5221.0
2025-03-25 13:35:00,115.06,115.09,115.0,115.02,5198.0,114.559,114.5888,114.4992,114.5191,5198.0
2025-03-25 13:40:00,115.03,115.11,114.98,115.02,28014.0,114.5291,114.6087,114.4793,114.5191,28014.0
2025-03-25 13:45:00,115.05,115.09,115.0,115.01,7178.0,114.549,114.5888,114.4992,114.5092,7178.0
2025-03-25 13:50:00,115.01,115.12,114.97,115.12,5556.0,114.5092,114.6187,114.4694,114.6187,5556.0
2025-03-25 13:55:00,115.14,115.14,115.03,115.04,3478.0,114.6386,114.6386,114.5291,114.5391,3478.0
2025-03-25 14:00:00,115.06,115.12,115.02,115.12,3826.0,114.559,114.6187,114.5191,114.6187,3826.0
2025-03-25 14:05:00,115.12,115.14,115.0,115.14,9818.0,114.6187,114.6386,114.4992,114.6386,9818.0
2025-03-25 14:10:00,115.15,115.26,115.09,115.22,8160.0,114.6486,114.7581,114.5888,114.7183,8160.0
2025-03-25 14:15:00,115.26,115.36,115.21,115.34,3930.0,114.7581,114.8577,114.7083,114.8377,3930.0
2025-03-25 14:20:00,115.34,115.46,115.34,115.35,6442.0,114.8377,114.9572,114.8377,114.8477,6442.0
2025-03-25 14:25:00,115.36,115.36,115.27,115.31,2969.0,114.8577,114.8577,114.7681,114.8079,2969.0
2025-03-25 14:30:00,115.31,115.36,115.21,115.32,5192.0,114.8079,114.8577,114.7083,114.8178,5192.0
2025-03-25 14:35:00,115.31,115.36,115.23,115.24,7185.0,114.8079,114.8577,114.7282,114.7382,7185.0
2025-03-25 14:40:00,115.24,115.28,115.12,115.16,4983.0,114.7382,114.778,114.6187,114.6585,4983.0
2025-03-25 14:45:00,115.16,115.25,115.15,115.2,5908.0,114.6585,114.7481,114.6486,114.6984,5908.0
2025-03-25 14:50:00,115.19,115.27,115.16,115.23,6765.0,114.6884,114.7681,114.6585,114.7282,6765.0
2025-03-25 14:55:00,115.24,115.26,115.2,115.25,2230.0,114.7382,114.7581,114.6984,114.7481,2230.0
2025-03-25 15:00:00,115.25,115.41,115.2,115.41,6338.0,114.7481,114.9074,114.6984,114.9074,6338.0
2025-03-25 15:05:00,115.41,115.45,115.36,115.36,6334.0,114.9074,114.9473,114.8577,114.8577,6334.0
2025-03-25 15:10:00,115.39,115.43,115.32,115.34,5880.0,114.8875,114.9274,114.8178,114.8377,5880.0
2025-03-25 15:15:00,115.38,115.4,115.32,115.36,7003.0,114.8776,114.8975,114.8178,114.8577,7003.0
2025-03-25 15:20:00,115.36,115.36,115.25,115.27,8859.0,114.8577,114.8577,114.7481,114.7681,8859.0
2025-03-25 15:25:00,115.27,115.29,115.18,115.21,17293.0,114.7681,114.788,114.6784,114.7083,17293.0
2025-03-25 15:30:00,115.2,115.38,115.2,115.3,8170.0,114.6984,114.8776,114.6984,114.7979,8170.0
2025-03-25 15:35:00,115.26,115.3,114.58,115.21,41245.0,114.7581,114.7979,114.0811,114.7083,41245.0
2025-03-25 15:40:00,115.22,115.27,115.16,115.19,9469.0,114.7183,114.7681,114.6585,114.6884,9469.0
2025-03-25 15:45:00,115.23,115.36,115.16,115.35,12552.0,114.7282,114.8577,114.6585,114.8477,12552.0
2025-03-25 15:50:00,115.33,115.33,115.02,115.3,28387.0,114.8278,114.8278,114.5191,114.7979,28387.0
2025-03-25 15:55:00,115.31,115.37,115.09,115.3,126689.0,114.8079,114.8676,114.5888,114.7979,126689.0
2025-03-26 09:30:00,115.0,115.52,114.77,115.19,32228.0,114.4992,115.017,114.2702,114.6884,32228.0
2025-03-26 09:35:00,115.32,115.8,115.18,115.64,7394.0,114.8178,115.2957,114.6784,115.1364,7394.0
2025-03-26 09:40:00,115.8,116.11,115.47,115.53,8781.0,115.2957,115.6044,114.9672,115.0269,8781.0
2025-03-26 09:45:00,115.66,115.66,115.34,115.35,9802.0,115.1564,115.1564,114.8377,114.8477,9802.0
2025-03-26 09:50:00,115.39,115.44,115.07,115.17,11323.0,114.8875,114.9373,114.5689,114.6685,11323.0
2025-03-26 09:55:00,115.18,115.35,115.08,115.29,7857.0,114.6784,114.8477,114.5789,114.788,7857.0
2025-03-26 10:00:00,115.29,115.6,115.27,115.41,10377.0,114.788,115.0966,114.7681,114.9074,10377.0
2025-03-26 10:05:00,115.46,115.61,115.43,115.48,6454.0,114.9572,115.1066,114.9274,114.9771,6454.0
2025-03-26 10:10:00,115.56,115.71,115.55,115.61,3617.0,115.0568,115.2061,115.0468,115.1066,3617.0
2025-03-26 10:15:00,115.61,115.73,115.39,115.6,9611.0,115.1066,115.226,114.8875,115.0966,9611.0
2025-03-26 10:20:00,115.72,115.72,115.36,115.48,9343.0,115.2161,115.2161,114.8577,114.9771,9343.0
2025-03-26 10:25:00,115.48,115.49,115.31,115.43,5734.0,114.9771,114.9871,114.8079,114.9274,5734.0
2025-03-26 10:30:00,115.42,115.46,115.31,115.35,3161.0,114.9174,114.9572,114.8079,114.8477,3161.0
2025-03-26 10:35:00,115.28,115.47,115.26,115.4,9879.0,114.778,114.9672,114.7581,114.8975,9879.0
2025-03-26 10:40:00,115.4,115.45,115.3,115.37,4434.0,114.8975,114.9473,114.7979,114.8676,4434.0
2025-03-26 10:45:00,115.37,115.42,115.12,115.15,6576.0,114.8676,114.9174,114.6187,114.6486,6576.0
2025-03-26 10:50:00,115.15,115.38,115.15,115.32,9301.0,114.6486,114.8776,114.6486,114.8178,9301.0
2025-03-26 10:55:00,115.33,115.46,115.24,115.32,20014.0,114.8278,114.9572,114.7382,114.8178,20014.0
2025-03-26 11:00:00,115.29,115.58,115.29,115.48,13178.0,114.788,115.0767,114.788,114.9771,13178.0
2025-03-26 11:05:00,115.54,115.54,115.37,115.47,4636.0,115.0369,115.0369,114.8676,114.9672,4636.0
2025-03-26 11:10:00,115.48,115.54,115.33,115.34,10290.0,114.9771,115.0369,114.8278,114.8377,10290.0
2025-03-26 11:15:00,115.4,115.42,115.2,115.2,4242.0,114.8975,114.9174,114.6984,114.6984,4242.0
2025-03-26 11:20:00,115.15,115.19,115.01,115.07,3559.0,114.6486,114.6884,114.5092,114.5689,3559.0
2025-03-26 11:25:00,115.0,115.08,114.96,115.03,5762.0,114.4992,114.5789,114.4594,114.5291,5762.0
2025-03-26 11:30:00,115.03,115.08,115.0,115.02,3172.0,114.5291,114.5789,114.4992,114.5191,3172.0
2025-03-26 11:35:00,115.05,115.13,115.0,115.04,6004.0,114.549,114.6287,114.4992,114.5391,6004.0
2025-03-26 11:40:00,115.02,115.17,115.02,115.07,11844.0,114.5191,114.6685,114.5191,114.5689,11844.0
2025-03-26 11:45:00,115.07,115.07,114.86,115.0,13134.0,114.5689,114.5689,114.3598,114.4992,13134.0
2025-03-26 11:50:00,114.99,115.01,114.83,114.93,12263.0,114.4893,114.5092,114.33,114.4295,12263.0
2025-03-26 11:55:00,114.94,114.96,114.55,114.63,18063.0,114.4395,114.4594,114.0512,114.1308,18063.0
2025-03-26 12:00:00,114.63,114.63,114.35,114.38,11776.0,114.1308,114.1308,113.8521,113.8819,11776.0
2025-03-26 12:05:00,114.37,114.57,114.35,114.4,16604.0,113.872,114.0711,113.8521,113.9018,16604.0
2025-03-26 12:10:00,114.37,114.51,114.28,114.31,40940.0,113.872,114.0114,113.7824,113.8122,40940.0
2025-03-26 12:15:00,114.28,114.42,114.22,114.35,3734.0,113.7824,113.9218,113.7226,113.8521,3734.0
2025-03-26 12:20:00,114.35,114.39,114.23,114.34,4366.0,113.8521,113.8919,113.7326,113.8421,4366.0
2025-03-26 12:25:00,114.32,114.46,114.32,114.43,6187.0,113.8222,113.9616,113.8222,113.9317,6187.0
2025-03-26 12:30:00,114.41,114.5,114.19,114.29,5692.0,113.9118,114.0014,113.6928,113.7923,5692.0
2025-03-26 12:35:00,114.25,114.34,114.2,114.2,4152.0,113.7525,113.8421,113.7027,113.7027,4152.0
2025-03-26 12:40:00,114.21,114.4,114.21,114.23,8010.0,113.7127,113.9018,113.7127,113.7326,8010.0
2025-03-26 12:45:00,114.27,114.46,114.25,114.42,4184.0,113.7724,113.9616,113.7525,113.9218,4184.0
2025-03-26 12:50:00,114.37,114.4,114.11,114.12,2574.0,113.872,113.9018,113.6131,113.6231,2574.0
2025-03-26 12:55:00,114.08,114.08,113.9,113.98,7608.0,113.5832,113.5832,113.404,113.4837,7608.0
2025-03-26 13:00:00,113.95,114.08,113.9,113.97,5419.0,113.4538,113.5832,113.404,113.4737,5419.0
2025-03-26 13:05:00,114.02,114.1,113.96,114.1,6031.0,113.5235,113.6031,113.4638,113.6031,6031.0
2025-03-26 13:10:00,114.09,114.23,114.08,114.19,11748.0,113.5932,113.7326,113.5832,113.6928,11748.0
2025-03-26 13:15:00,114.06,114.08,113.83,113.89,13984.0,113.5633,113.5832,113.3343,113.3941,13984.0
2025-03-26 13:20:00,113.89,113.95,113.76,113.79,6213.0,113.3941,113.4538,113.2646,113.2945,6213.0
2025-03-26 13:25:00,113.79,113.79,113.51,113.63,11054.0,113.2945,113.2945,113.0157,113.1352,11054.0
2025-03-26 13:30:00,113.57,113.66,113.45,113.55,48998.0,113.0755,113.1651,112.956,113.0555,48998.0
2025-03-26 13:35:00,113.52,113.55,113.31,113.45,13466.0,113.0257,113.0555,112.8166,112.956,13466.0
2025-03-26 13:40:00,113.48,113.67,113.44,113.48,11967.0,112.9858,113.175,112.946,112.9858,11967.0
2025-03-26 13:45:00,113.43,113.57,113.41,113.46,11164.0,112.9361,113.0755,112.9161,112.9659,11164.0
2025-03-26 13:50:00,113.46,113.64,113.46,113.58,7282.0,112.9659,113.1451,112.9659,113.0854,7282.0
2025-03-26 13:55:00,113.58,113.58,113.46,113.46,6252.0,113.0854,113.0854,112.9659,112.9659,6252.0
2025-03-26 14:00:00,113.46,113.64,113.46,113.61,8125.0,112.9659,113.1451,112.9659,113.1153,8125.0
2025-03-26 14:05:00,113.61,113.67,113.55,113.63,12646.0,113.1153,113.175,113.0555,113.1352,12646.0
2025-03-26 14:10:00,113.65,113.71,113.58,113.62,11054.0,113.1551,113.2148,113.0854,113.1252,11054.0
2025-03-26 14:15:00,113.63,113.72,113.61,113.62,17161.0,113.1352,113.2248,113.1153,113.1252,17161.0
2025-03-26 14:20:00,113.6,113.83,113.54,113.81,25229.0,113.1053,113.3343,113.0456,113.3144,25229.0
2025-03-26 14:25:00,113.81,113.9,113.72,113.72,6992.0,113.3144,113.404,113.2248,113.2248,6992.0
2025-03-26 14:30:00,113.64,113.78,113.61,113.64,8557.0,113.1451,113.2845,113.1153,113.1451,8557.0
2025-03-26 14:35:00,113.68,113.7,113.59,113.68,7053.0,113.185,113.2049,113.0954,113.185,7053.0
2025-03-26 14:40:00,113.64,113.7,113.46,113.46,8001.0,113.1451,113.2049,112.9659,112.9659,8001.0
2025-03-26 14:45:00,113.46,113.51,113.25,113.32,11083.0,112.9659,113.0157,112.7568,112.8265,11083.0
2025-03-26 14:50:00,113.33,113.37,113.21,113.3,7262.0,112.8365,112.8763,112.717,112.8066,7262.0
2025-03-26 14:55:00,113.3,113.36,113.25,113.29,11009.0,112.8066,112.8664,112.7568,112.7967,11009.0
2025-03-26 15:00:00,113.29,113.42,113.26,113.29,21240.0,112.7967,112.9261,112.7668,112.7967,21240.0
2025-03-26 15:05:00,113.27,113.33,113.17,113.22,15986.0,112.7768,112.8365,112.6772,112.727,15986.0
2025-03-26 15:10:00,113.22,113.27,113.11,113.22,10719.0,112.727,112.7768,112.6175,112.727,10719.0
2025-03-26 15:15:00,113.21,113.42,113.17,113.39,17257.0,112.717,112.9261,112.6772,112.8962,17257.0
2025-03-26 15:20:00,113.39,113.53,113.3,113.3,9518.0,112.8962,113.0356,112.8066,112.8066,9518.0
2025-03-26 15:25:00,113.31,113.31,113.07,113.11,26787.0,112.8166,112.8166,112.5776,112.6175,26787.0
2025-03-26 15:30:00,113.1,113.28,113.1,113.2,13487.0,112.6075,112.7867,112.6075,112.7071,13487.0
2025-03-26 15:35:00,113.17,113.18,113.03,113.13,15962.0,112.6772,112.6872,112.5378,112.6374,15962.0
2025-03-26 15:40:00,113.15,113.32,113.14,113.27,15500.0,112.6573,112.8265,112.6473,112.7768,15500.0
2025-03-26 15:45:00,113.27,113.47,113.22,113.47,21989.0,112.7768,112.9759,112.727,112.9759,21989.0
2025-03-26 15:50:00,113.45,113.64,113.42,113.57,39236.0,112.956,113.1451,112.9261,113.0755,39236.0
2025-03-26 15:55:00,113.59,113.64,113.49,113.56,124273.0,113.0954,113.1451,112.9958,113.0655,124273.0
2025-03-27 09:30:00,113.6,113.6,112.64,112.96,44056.0,113.1053,113.1053,112.1495,112.4681,44056.0
2025-03-27 09:35:00,112.96,113.15,112.79,112.95,11715.0,112.4681,112.6573,112.2988,112.4582,11715.0
2025-03-27 09:40:00,112.95,113.01,112.15,112.37,17401.0,112.4582,112.5179,111.6616,111.8807,17401.0
2025-03-27 09:45:00,112.43,112.73,112.33,112.67,11754.0,111.9404,112.2391,111.8409,112.1794,11754.0
2025-03-27 09:50:00,112.62,113.03,112.61,112.95,11570.0,112.1296,112.5378,112.1196,112.4582,11570.0
2025-03-27 09:55:00,113.01,113.15,112.96,113.15,5576.0,112.5179,112.6573,112.4681,112.6573,5576.0
2025-03-27 10:00:00,113.09,113.47,113.09,113.32,25121.0,112.5975,112.9759,112.5975,112.8265,25121.0
2025-03-27 10:05:00,113.34,113.57,113.32,113.38,10541.0,112.8465,113.0755,112.8265,112.8863,10541.0
2025-03-27 10:10:00,113.29,113.35,112.95,113.3,16522.0,112.7967,112.8564,112.4582,112.8066,16522.0
2025-03-27 10:15:00,113.3,113.61,113.23,113.56,4487.0,112.8066,113.1153,112.7369,113.0655,4487.0
2025-03-27 10:20:00,113.48,113.54,113.15,113.27,3379.0,112.9858,113.0456,112.6573,112.7768,3379.0
2025-03-27 10:25:00,113.27,113.4,113.2,113.35,4698.0,112.7768,112.9062,112.7071,112.8564,4698.0
2025-03-27 10:30:00,113.35,113.42,113.2,113.27,41345.0,112.8564,112.9261,112.7071,112.7768,41345.0
2025-03-27 10:35:00,113.28,113.44,113.24,113.44,12665.0,112.7867,112.946,112.7469,112.946,12665.0
2025-03-27 10:40:00,113.4,113.46,113.26,113.34,7868.0,112.9062,112.9659,112.7668,112.8465,7868.0
2025-03-27 10:45:00,113.32,113.33,113.12,113.17,5887.0,112.8265,112.8365,112.6274,112.6772,5887.0
2025-03-27 10:50:00,113.17,113.21,113.04,113.09,5569.0,112.6772,112.717,112.5478,112.5975,5569.0
2025-03-27 10:55:00,113.05,113.18,112.89,113.13,8707.0,112.5577,112.6872,112.3984,112.6374,8707.0
2025-03-27 11:00:00,113.11,113.18,113.04,113.11,3653.0,112.6175,112.6872,112.5478,112.6175,3653.0
2025-03-27 11:05:00,113.05,113.11,112.72,112.73,11640.0,112.5577,112.6175,112.2292,112.2391,11640.0
2025-03-27 11:10:00,112.75,112.97,112.7,112.94,16173.0,112.259,112.4781,112.2092,112.4482,16173.0
2025-03-27 11:15:00,112.94,112.99,112.87,112.96,9335.0,112.4482,112.498,112.3785,112.4681,9335.0
2025-03-27 11:20:00,112.92,112.92,112.71,112.79,3979.0,112.4283,112.4283,112.2192,112.2988,3979.0
2025-03-27 11:25:00,112.79,112.96,112.72,112.72,8342.0,112.2988,112.4681,112.2292,112.2292,8342.0
2025-03-27 11:30:00,112.67,112.67,112.43,112.53,13123.0,112.1794,112.1794,111.9404,112.04,13123.0
2025-03-27 11:35:00,112.48,112.48,112.07,112.12,13555.0,111.9902,111.9902,111.582,111.6318,13555.0
2025-03-27 11:40:00,112.12,112.16,111.95,112.09,36488.0,111.6318,111.6716,111.4625,111.6019,36488.0
2025-03-27 11:45:00,112.04,112.09,111.97,112.03,8097.0,111.5521,111.6019,111.4824,111.5422,8097.0
2025-03-27 11:50:00,112.02,112.13,112.0,112.08,13577.0,111.5322,111.6417,111.5123,111.5919,13577.0
2025-03-27 11:55:00,112.04,112.14,112.04,112.09,7873.0,111.5521,111.6517,111.5521,111.6019,7873.0
2025-03-27 12:00:00,112.08,112.38,112.05,112.38,14138.0,111.5919,111.8906,111.5621,111.8906,14138.0
2025-03-27 12:05:00,112.37,112.56,112.34,112.56,7850.0,111.8807,112.0699,111.8508,112.0699,7850.0
2025-03-27 12:10:00,112.57,112.57,112.42,112.42,3943.0,112.0798,112.0798,111.9305,111.9305,3943.0
2025-03-27 12:15:00,112.42,112.58,112.4,112.49,5359.0,111.9305,112.0898,111.9105,112.0002,5359.0
2025-03-27 12:20:00,112.52,112.57,112.42,112.46,4764.0,112.03,112.0798,111.9305,111.9703,4764.0
2025-03-27 12:25:00,112.42,112.48,112.37,112.38,7451.0,111.9305,111.9902,111.8807,111.8906,7451.0
2025-03-27 12:30:00,112.4,112.53,112.28,112.33,6928.0,111.9105,112.04,111.7911,111.8409,6928.0
2025-03-27 12:35:00,112.35,112.36,112.24,112.3,8890.0,111.8608,111.8707,111.7512,111.811,8890.0
2025-03-27 12:40:00,112.29,112.29,112.12,112.13,11238.0,111.801,111.801,111.6318,111.6417,11238.0
2025-03-27 12:45:00,112.13,112.17,111.68,111.68,7317.0,111.6417,111.6815,111.1937,111.1937,7317.0
2025-03-27 12:50:00,111.65,111.67,111.51,111.58,27104.0,111.1638,111.1837,111.0244,111.0941,27104.0
2025-03-27 12:55:00,111.57,111.63,111.48,111.51,22053.0,111.0842,111.1439,110.9946,111.0244,22053.0
2025-03-27 13:00:00,111.51,111.7,111.39,111.62,27914.0,111.0244,111.2136,110.9049,111.1339,27914.0
2025-03-27 13:05:00,111.61,111.76,111.57,111.71,11096.0,111.124,111.2733,111.0842,111.2236,11096.0
2025-03-27 13:10:00,111.7,111.87,111.61,111.87,15042.0,111.2136,111.3829,111.124,111.3829,15042.0
2025-03-27 13:15:00,111.91,111.95,111.85,111.86,11312.0,111.4227,111.4625,111.3629,111.3729,11312.0
2025-03-27 13:20:00,111.83,111.9,111.67,111.74,21958.0,111.343,111.4127,111.1837,111.2534,21958.0
2025-03-27 13:25:00,111.68,111.73,111.51,111.54,11540.0,111.1937,111.2435,111.0244,111.0543,11540.0
2025-03-27 13:30:00,111.55,111.71,111.54,111.66,21458.0,111.0642,111.2236,111.0543,111.1738,21458.0
2025-03-27 13:35:00,111.66,111.68,111.47,111.52,25165.0,111.1738,111.1937,110.9846,111.0344,25165.0
2025-03-27 13:40:00,111.52,111.56,111.44,111.53,15597.0,111.0344,111.0742,110.9547,111.0443,15597.0
2025-03-27 13:45:00,111.53,111.6,111.46,111.6,13745.0,111.0443,111.114,110.9746,111.114,13745.0
2025-03-27 13:50:00,111.62,111.62,111.34,111.34,10647.0,111.1339,111.1339,110.8552,110.8552,10647.0
2025-03-27 13:55:00,111.34,111.45,111.32,111.42,12221.0,110.8552,110.9647,110.8353,110.9348,12221.0
2025-03-27 14:00:00,111.44,111.68,111.4,111.68,8685.0,110.9547,111.1937,110.9149,111.1937,8685.0
2025-03-27 14:05:00,111.69,111.87,111.69,111.8,11308.0,111.2036,111.3829,111.2036,111.3132,11308.0
2025-03-27 14:10:00,111.8,111.87,111.72,111.87,11520.0,111.3132,111.3829,111.2335,111.3829,11520.0
2025-03-27 14:15:00,111.85,111.97,111.84,111.87,17055.0,111.3629,111.4824,111.353,111.3829,17055.0
2025-03-27 14:20:00,111.87,111.96,111.76,111.77,11781.0,111.3829,111.4725,111.2733,111.2833,11781.0
2025-03-27 14:25:00,111.77,111.87,111.71,111.8,19681.0,111.2833,111.3829,111.2236,111.3132,19681.0
2025-03-27 14:30:00,111.83,111.85,111.73,111.79,11581.0,111.343,111.3629,111.2435,111.3032,11581.0
2025-03-27 14:35:00,111.78,112.03,111.78,112.02,17471.0,111.2932,111.5422,111.2932,111.5322,17471.0
2025-03-27 14:40:00,111.97,112.03,111.89,111.95,11748.0,111.4824,111.5422,111.4028,111.4625,11748.0
2025-03-27 14:45:00,111.95,112.21,111.95,112.2,10886.0,111.4625,111.7214,111.4625,111.7114,10886.0
2025-03-27 14:50:00,112.2,112.41,112.17,112.29,15081.0,111.7114,111.9205,111.6815,111.801,15081.0
2025-03-27 14:55:00,112.26,112.26,111.97,111.97,9211.0,111.7712,111.7712,111.4824,111.4824,9211.0
2025-03-27 15:00:00,112.01,112.32,111.97,112.28,8785.0,111.5222,111.8309,111.4824,111.7911,8785.0
2025-03-27 15:05:00,112.28,112.28,112.13,112.24,14547.0,111.7911,111.7911,111.6417,111.7512,14547.0
2025-03-27 15:10:00,112.25,112.41,112.25,112.41,20481.0,111.7612,111.9205,111.7612,111.9205,20481.0
2025-03-27 15:15:00,112.4,112.62,112.4,112.6,22341.0,111.9105,112.1296,111.9105,112.1097,22341.0
2025-03-27 15:20:00,112.61,112.71,112.58,112.6,22422.0,112.1196,112.2192,112.0898,112.1097,22422.0
2025-03-27 15:25:00,112.6,112.64,112.49,112.55,16208.0,112.1097,112.1495,112.0002,112.0599,16208.0
2025-03-27 15:30:00,112.59,112.59,112.33,112.5,18532.0,112.0997,112.0997,111.8409,112.0101,18532.0
2025-03-27 15:35:00,112.5,112.5,112.35,112.39,13775.0,112.0101,112.0101,111.8608,111.9006,13775.0
2025-03-27 15:40:00,112.41,112.43,112.16,112.25,40967.0,111.9205,111.9404,111.6716,111.7612,40967.0
2025-03-27 15:45:00,112.25,112.37,112.11,112.37,31608.0,111.7612,111.8807,111.6218,111.8807,31608.0
2025-03-27 15:50:00,112.34,112.44,111.99,112.03,85217.0,111.8508,111.9504,111.5023,111.5422,85217.0
2025-03-27 15:55:00,112.05,112.34,111.98,112.08,291170.0,111.5621,111.8508,111.4924,111.5919,291170.0
2025-03-28 09:30:00,111.57,111.61,111.18,111.38,27038.0,111.0842,111.124,110.6959,110.895,27038.0
2025-03-28 09:35:00,111.55,111.85,111.37,111.72,5176.0,111.0642,111.3629,110.885,111.2335,5176.0
2025-03-28 09:40:00,111.73,111.73,110.87,111.0,13555.0,111.2435,111.2435,110.3872,110.5166,13555.0
2025-03-28 09:45:00,111.01,111.18,110.61,111.07,24929.0,110.5266,110.6959,110.1283,110.5863,24929.0
2025-03-28 09:50:00,111.07,111.07,110.66,110.66,8943.0,110.5863,110.5863,110.1781,110.1781,8943.0
2025-03-28 09:55:00,110.66,110.66,110.0,110.09,23711.0,110.1781,110.1781,109.521,109.6106,23711.0
2025-03-28 10:00:00,110.09,110.59,109.83,110.36,30777.0,109.6106,110.1084,109.3517,109.8794,30777.0
2025-03-28 10:05:00,110.31,110.32,109.88,109.92,10244.0,109.8296,109.8396,109.4015,109.4413,10244.0
2025-03-28 10:10:00,109.92,109.97,109.67,109.71,10514.0,109.4413,109.4911,109.1924,109.2323,10514.0
2025-03-28 10:15:00,109.71,109.82,109.51,109.53,12776.0,109.2323,109.3418,109.0331,109.053,12776.0
2025-03-28 10:20:00,109.59,109.71,109.39,109.51,16298.0,109.1128,109.2323,108.9137,109.0331,16298.0
2025-03-28 10:25:00,109.46,109.46,109.15,109.33,10472.0,108.9834,108.9834,108.6747,108.8539,10472.0
2025-03-28 10:30:00,109.37,109.56,109.25,109.39,8222.0,108.8937,109.0829,108.7743,108.9137,8222.0
2025-03-28 10:35:00,109.3,109.45,109.19,109.44,12589.0,108.824,108.9734,108.7145,108.9634,12589.0
2025-03-28 10:40:00,109.44,109.49,109.2,109.22,14309.0,108.9634,109.0132,108.7245,108.7444,14309.0
2025-03-28 10:45:00,109.27,109.33,108.84,108.84,28664.0,108.7942,108.8539,108.3661,108.3661,28664.0
2025-03-28 10:50:00,108.89,108.97,108.71,108.82,48706.0,108.4158,108.4955,108.2366,108.3461,48706.0
2025-03-28 10:55:00,108.81,108.85,108.58,108.69,32424.0,108.3362,108.376,108.1072,108.2167,32424.0
2025-03-28 11:00:00,108.68,108.72,108.47,108.47,9172.0,108.2067,108.2466,107.9977,107.9977,9172.0
2025-03-28 11:05:00,108.55,108.61,108.45,108.51,12515.0,108.0773,108.1371,107.9777,108.0375,12515.0
2025-03-28 11:10:00,108.52,108.76,108.47,108.64,38981.0,108.0474,108.2864,107.9977,108.1669,38981.0
2025-03-28 11:15:00,108.58,108.76,108.54,108.66,8948.0,108.1072,108.2864,108.0674,108.1868,8948.0
2025-03-28 11:20:00,108.63,108.79,108.54,108.58,33325.0,108.157,108.3163,108.0674,108.1072,33325.0
2025-03-28 11:25:00,108.54,108.68,108.5,108.57,18461.0,108.0674,108.2067,108.0275,108.0972,18461.0
2025-03-28 11:30:00,108.58,108.83,108.52,108.83,14062.0,108.1072,108.3561,108.0474,108.3561,14062.0
2025-03-28 11:35:00,108.77,108.9,108.63,108.85,7668.0,108.2964,108.4258,108.157,108.376,7668.0
2025-03-28 11:40:00,108.84,108.87,108.64,108.71,12589.0,108.3661,108.3959,108.1669,108.2366,12589.0
2025-03-28 11:45:00,108.74,108.76,108.6,108.74,10847.0,108.2665,108.2864,108.1271,108.2665,10847.0
2025-03-28 11:50:00,108.7,108.71,108.56,108.6,19328.0,108.2267,108.2366,108.0873,108.1271,19328.0
2025-03-28 11:55:00,108.62,108.62,108.47,108.47,6630.0,108.147,108.147,107.9977,107.9977,6630.0
2025-03-28 12:00:00,108.47,108.61,108.47,108.54,11480.0,107.9977,108.1371,107.9977,108.0674,11480.0
2025-03-28 12:05:00,108.56,108.67,108.53,108.53,15985.0,108.0873,108.1968,108.0574,108.0574,15985.0
2025-03-28 12:10:00,108.55,108.64,108.46,108.51,12861.0,108.0773,108.1669,107.9877,108.0375,12861.0
2025-03-28 12:15:00,108.54,108.54,108.29,108.33,14933.0,108.0674,108.0674,107.8184,107.8583,14933.0
2025-03-28 12:20:00,108.34,108.37,108.17,108.19,12787.0,107.8682,107.8981,107.699,107.7189,12787.0
2025-03-28 12:25:00,108.19,108.19,108.1,108.14,21715.0,107.7189,107.7189,107.6293,107.6691,21715.0
2025-03-28 12:30:00,108.17,108.48,108.16,108.44,16881.0,107.699,108.0076,107.689,107.9678,16881.0
2025-03-28 12:35:00,108.45,108.61,108.38,108.55,85955.0,107.9777,108.1371,107.9081,108.0773,85955.0
2025-03-28 12:40:00,108.65,108.76,108.6,108.75,13070.0,108.1769,108.2864,108.1271,108.2764,13070.0
2025-03-28 12:45:00,108.79,108.88,108.72,108.88,26255.0,108.3163,108.4059,108.2466,108.4059,26255.0
2025-03-28 12:50:00,108.89,108.96,108.87,108.92,12680.0,108.4158,108.4855,108.3959,108.4457,12680.0
2025-03-28 12:55:00,108.9,108.9,108.59,108.62,8866.0,108.4258,108.4258,108.1171,108.147,8866.0
2025-03-28 13:00:00,108.61,108.61,108.24,108.25,42644.0,108.1371,108.1371,107.7687,107.7786,42644.0
2025-03-28 13:05:00,108.25,108.31,108.19,108.26,55359.0,107.7786,107.8384,107.7189,107.7886,55359.0
2025-03-28 13:10:00,108.26,108.26,108.12,108.19,10784.0,107.7886,107.7886,107.6492,107.7189,10784.0
2025-03-28 13:15:00,108.14,108.31,108.13,108.27,9668.0,107.6691,107.8384,107.6591,107.7985,9668.0
2025-03-28 13:20:00,108.27,108.34,108.25,108.31,9714.0,107.7985,107.8682,107.7786,107.8384,9714.0
2025-03-28 13:25:00,108.31,108.34,108.24,108.26,3981.0,107.8384,107.8682,107.7687,107.7886,3981.0
2025-03-28 13:30:00,108.28,108.4,108.27,108.27,6958.0,107.8085,107.928,107.7985,107.7985,6958.0
2025-03-28 13:35:00,108.29,108.41,108.18,108.41,14912.0,107.8184,107.9379,107.7089,107.9379,14912.0
2025-03-28 13:40:00,108.42,108.43,108.33,108.41,21140.0,107.9479,107.9578,107.8583,107.9379,21140.0
2025-03-28 13:45:00,108.41,108.62,108.39,108.55,12541.0,107.9379,108.147,107.918,108.0773,12541.0
2025-03-28 13:50:00,108.51,108.6,108.49,108.55,6524.0,108.0375,108.1271,108.0176,108.0773,6524.0
2025-03-28 13:55:00,108.52,108.58,108.49,108.57,9865.0,108.0474,108.1072,108.0176,108.0972,9865.0
2025-03-28 14:00:00,108.56,108.62,108.52,108.53,10212.0,108.0873,108.147,108.0474,108.0574,10212.0
2025-03-28 14:05:00,108.57,108.68,108.51,108.68,7768.0,108.0972,108.2067,108.0375,108.2067,7768.0
2025-03-28 14:10:00,108.69,108.76,108.61,108.61,11538.0,108.2167,108.2864,108.1371,108.1371,11538.0
2025-03-28 14:15:00,108.62,108.68,108.59,108.63,9689.0,108.147,108.2067,108.1171,108.157,9689.0
2025-03-28 14:20:00,108.67,108.74,108.61,108.63,21319.0,108.1968,108.2665,108.1371,108.157,21319.0
2025-03-28 14:25:00,108.55,108.77,108.51,108.77,17302.0,108.0773,108.2964,108.0375,108.2964,17302.0
2025-03-28 14:30:00,108.74,108.81,108.7,108.75,17494.0,108.2665,108.3362,108.2267,108.2764,17494.0
2025-03-28 14:35:00,108.75,108.77,108.47,108.47,30815.0,108.2764,108.2964,107.9977,107.9977,30815.0
2025-03-28 14:40:00,108.5,108.55,108.46,108.49,7588.0,108.0275,108.0773,107.9877,108.0176,7588.0
2025-03-28 14:45:00,108.52,108.55,108.42,108.54,27281.0,108.0474,108.0773,107.9479,108.0674,27281.0
2025-03-28 14:50:00,108.55,108.6,108.5,108.59,12105.0,108.0773,108.1271,108.0275,108.1171,12105.0
2025-03-28 14:55:00,108.57,108.63,108.57,108.63,22845.0,108.0972,108.157,108.0972,108.157,22845.0
2025-03-28 15:00:00,108.6,108.69,108.55,108.62,24074.0,108.1271,108.2167,108.0773,108.147,24074.0
2025-03-28 15:05:00,108.62,108.77,108.62,108.71,16682.0,108.147,108.2964,108.147,108.2366,16682.0
2025-03-28 15:10:00,108.7,108.7,108.6,108.65,16894.0,108.2267,108.2267,108.1271,108.1769,16894.0
2025-03-28 15:15:00,108.64,108.66,108.32,108.53,40029.0,108.1669,108.1868,107.8483,108.0574,40029.0
2025-03-28 15:20:00,108.53,108.54,108.27,108.32,17354.0,108.0574,108.0674,107.7985,107.8483,17354.0
2025-03-28 15:25:00,108.32,108.35,108.26,108.29,14010.0,107.8483,107.8782,107.7886,107.8184,14010.0
2025-03-28 15:30:00,108.27,108.39,108.22,108.27,42540.0,107.7985,107.918,107.7487,107.7985,42540.0
2025-03-28 15:35:00,108.28,108.38,108.27,108.29,32138.0,107.8085,107.9081,107.7985,107.8184,32138.0
2025-03-28 15:40:00,108.29,108.4,108.11,108.34,61344.0,107.8184,107.928,107.6392,107.8682,61344.0
2025-03-28 15:45:00,108.31,108.55,108.17,108.52,47801.0,107.8384,108.0773,107.699,108.0474,47801.0
2025-03-28 15:50:00,108.52,108.64,108.31,108.64,72676.0,108.0474,108.1669,107.8384,108.1669,72676.0
2025-03-28 15:55:00,108.59,108.67,108.48,108.61,185357.0,108.1171,108.1968,108.0076,108.1371,185357.0
2025-03-31 09:30:00,107.97,108.24,107.07,107.36,126708.0,107.4998,107.7687,106.6038,106.8925,126708.0
2025-03-31 09:35:00,107.49,108.11,107.25,107.64,19772.0,107.0219,107.6392,106.783,107.1713,19772.0
2025-03-31 09:40:00,107.55,107.6,106.49,106.88,48991.0,107.0817,107.1314,106.0263,106.4146,48991.0
2025-03-31 09:45:00,106.88,107.22,106.78,107.21,31387.0,106.4146,106.7531,106.315,106.7431,31387.0
2025-03-31 09:50:00,107.32,107.84,107.06,107.8,10524.0,106.8527,107.3704,106.5938,107.3306,10524.0
2025-03-31 09:55:00,107.77,108.03,107.68,107.89,11972.0,107.3007,107.5596,107.2111,107.4202,11972.0
2025-03-31 10:00:00,107.81,108.21,107.62,107.66,18096.0,107.3405,107.7388,107.1514,107.1912,18096.0
2025-03-31 10:05:00,107.73,108.11,107.73,108.06,15873.0,107.2609,107.6392,107.2609,107.5894,15873.0
2025-03-31 10:10:00,108.04,108.18,107.98,108.04,37723.0,107.5695,107.7089,107.5098,107.5695,37723.0
2025-03-31 10:15:00,108.08,108.1,107.77,107.86,30387.0,107.6094,107.6293,107.3007,107.3903,30387.0
2025-03-31 10:20:00,107.84,107.91,107.54,107.66,30877.0,107.3704,107.4401,107.0717,107.1912,30877.0
2025-03-31 10:25:00,107.64,107.78,107.57,107.73,13283.0,107.1713,107.3107,107.1016,107.2609,13283.0
2025-03-31 10:30:00,107.77,108.43,107.76,108.36,31583.0,107.3007,107.9578,107.2908,107.8881,31583.0
2025-03-31 10:35:00,108.36,108.42,108.16,108.41,33450.0,107.8881,107.9479,107.689,107.9379,33450.0
2025-03-31 10:40:00,108.41,108.56,108.12,108.25,84038.0,107.9379,108.0873,107.6492,107.7786,84038.0
2025-03-31 10:45:00,108.26,108.46,108.2,108.39,8759.0,107.7886,107.9877,107.7288,107.918,8759.0
2025-03-31 10:50:00,108.4,108.4,108.18,108.28,7418.0,107.928,107.928,107.7089,107.8085,7418.0
2025-03-31 10:55:00,108.33,108.35,108.24,108.35,8676.0,107.8583,107.8782,107.7687,107.8782,8676.0
2025-03-31 11:00:00,108.36,108.49,108.31,108.42,14881.0,107.8881,108.0176,107.8384,107.9479,14881.0
2025-03-31 11:05:00,108.43,108.65,108.42,108.44,25309.0,107.9578,108.1769,107.9479,107.9678,25309.0
2025-03-31 11:10:00,108.42,108.51,108.3,108.3,7895.0,107.9479,108.0375,107.8284,107.8284,7895.0
2025-03-31 11:15:00,108.3,108.54,108.29,108.33,14374.0,107.8284,108.0674,107.8184,107.8583,14374.0
2025-03-31 11:20:00,108.32,108.54,108.29,108.45,23714.0,107.8483,108.0674,107.8184,107.9777,23714.0
2025-03-31 11:25:00,108.45,108.68,108.45,108.52,25505.0,107.9777,108.2067,107.9777,108.0474,25505.0
2025-03-31 11:30:00,108.48,108.48,108.31,108.41,7661.0,108.0076,108.0076,107.8384,107.9379,7661.0
2025-03-31 11:35:00,108.41,108.66,108.36,108.59,5976.0,107.9379,108.1868,107.8881,108.1171,5976.0
2025-03-31 11:40:00,108.61,108.68,108.52,108.52,6640.0,108.1371,108.2067,108.0474,108.0474,6640.0
2025-03-31 11:45:00,108.56,108.74,108.56,108.65,13453.0,108.0873,108.2665,108.0873,108.1769,13453.0
2025-03-31 11:50:00,108.64,108.65,108.52,108.58,8253.0,108.1669,108.1769,108.0474,108.1072,8253.0
2025-03-31 11:55:00,108.53,108.59,108.48,108.59,3846.0,108.0574,108.1171,108.0076,108.1171,3846.0
2025-03-31 12:00:00,108.56,108.58,108.46,108.52,13728.0,108.0873,108.1072,107.9877,108.0474,13728.0
2025-03-31 12:05:00,108.5,108.52,108.3,108.39,7648.0,108.0275,108.0474,107.8284,107.918,7648.0
2025-03-31 12:10:00,108.4,108.4,108.14,108.25,6500.0,107.928,107.928,107.6691,107.7786,6500.0
2025-03-31 12:15:00,108.23,108.4,108.17,108.4,10804.0,107.7587,107.928,107.699,107.928,10804.0
2025-03-31 12:20:00,108.36,108.36,108.22,108.3,4330.0,107.8881,107.8881,107.7487,107.8284,4330.0
2025-03-31 12:25:00,108.3,108.63,108.3,108.55,4996.0,107.8284,108.157,107.8284,108.0773,4996.0
2025-03-31 12:30:00,108.62,108.67,108.5,108.64,13835.0,108.147,108.1968,108.0275,108.1669,13835.0
2025-03-31 12:35:00,108.61,108.65,108.55,108.61,9609.0,108.1371,108.1769,108.0773,108.1371,9609.0
2025-03-31 12:40:00,108.61,108.79,108.61,108.67,11788.0,108.1371,108.3163,108.1371,108.1968,11788.0
2025-03-31 12:45:00,108.67,108.73,108.59,108.59,4963.0,108.1968,108.2565,108.1171,108.1171,4963.0
2025-03-31 12:50:00,108.61,108.63,108.51,108.63,10599.0,108.1371,108.157,108.0375,108.157,10599.0
2025-03-31 12:55:00,108.57,108.57,108.27,108.35,15514.0,108.0972,108.0972,107.7985,107.8782,15514.0
2025-03-31 13:00:00,108.35,108.49,108.28,108.47,7467.0,107.8782,108.0176,107.8085,107.9977,7467.0
2025-03-31 13:05:00,108.46,108.75,108.46,108.75,4609.0,107.9877,108.2764,107.9877,108.2764,4609.0
2025-03-31 13:10:00,108.79,108.86,108.71,108.76,16275.0,108.3163,108.386,108.2366,108.2864,16275.0
2025-03-31 13:15:00,108.74,108.74,108.44,108.44,25329.0,108.2665,108.2665,107.9678,107.9678,25329.0
2025-03-31 13:20:00,108.44,108.46,108.3,108.3,7532.0,107.9678,107.9877,107.8284,107.8284,7532.0
2025-03-31 13:25:00,108.39,108.46,108.31,108.45,6953.0,107.918,107.9877,107.8384,107.9777,6953.0
2025-03-31 13:30:00,108.47,108.48,108.4,108.46,6194.0,107.9977,108.0076,107.928,107.9877,6194.0
2025-03-31 13:35:00,108.48,108.61,108.39,108.54,6235.0,108.0076,108.1371,107.918,108.0674,6235.0
2025-03-31 13:40:00,108.53,108.59,108.46,108.49,15792.0,108.0574,108.1171,107.9877,108.0176,15792.0
2025-03-31 13:45:00,108.49,108.52,108.35,108.52,12123.0,108.0176,108.0474,107.8782,108.0474,12123.0
2025-03-31 13:50:00,108.42,108.65,108.41,108.65,9767.0,107.9479,108.1769,107.9379,108.1769,9767.0
2025-03-31 13:55:00,108.65,108.67,108.46,108.48,4792.0,108.1769,108.1968,107.9877,108.0076,4792.0
2025-03-31 14:00:00,108.46,108.9,108.45,108.82,9863.0,107.9877,108.4258,107.9777,108.3461,9863.0
2025-03-31 14:05:00,108.85,109.37,108.85,109.37,11858.0,108.376,108.8937,108.376,108.8937,11858.0
2025-03-31 14:10:00,109.41,109.53,109.37,109.39,24077.0,108.9336,109.053,108.8937,108.9137,24077.0
2025-03-31 14:15:00,109.39,109.49,109.28,109.46,13196.0,108.9137,109.0132,108.8041,108.9834,13196.0
2025-03-31 14:20:00,109.47,109.47,109.25,109.3,6992.0,108.9933,108.9933,108.7743,108.824,6992.0
2025-03-31 14:25:00,109.27,109.41,109.22,109.4,10222.0,108.7942,108.9336,108.7444,108.9236,10222.0
2025-03-31 14:30:00,109.37,109.48,109.32,109.41,12339.0,108.8937,109.0033,108.844,108.9336,12339.0
2025-03-31 14:35:00,109.39,109.57,109.35,109.49,14887.0,108.9137,109.0929,108.8738,109.0132,14887.0
2025-03-31 14:40:00,109.51,109.59,109.47,109.52,8890.0,109.0331,109.1128,108.9933,109.0431,8890.0
2025-03-31 14:45:00,109.47,109.47,109.2,109.34,14526.0,108.9933,108.9933,108.7245,108.8639,14526.0
2025-03-31 14:50:00,109.4,109.5,109.38,109.46,5324.0,108.9236,109.0232,108.9037,108.9834,5324.0
2025-03-31 14:55:00,109.45,109.45,109.14,109.14,11025.0,108.9734,108.9734,108.6647,108.6647,11025.0
2025-03-31 15:00:00,109.19,109.42,109.19,109.38,12313.0,108.7145,108.9435,108.7145,108.9037,12313.0
2025-03-31 15:05:00,109.43,109.54,109.4,109.48,13079.0,108.9535,109.063,108.9236,109.0033,13079.0
2025-03-31 15:10:00,109.5,109.7,109.42,109.61,11312.0,109.0232,109.2223,108.9435,109.1327,11312.0
2025-03-31 15:15:00,109.62,109.63,109.51,109.62,15245.0,109.1427,109.1526,109.0331,109.1427,15245.0
2025-03-31 15:20:00,109.63,109.74,109.58,109.58,17587.0,109.1526,109.2621,109.1028,109.1028,17587.0
2025-03-31 15:25:00,109.59,109.6,109.23,109.33,20301.0,109.1128,109.1227,108.7544,108.8539,20301.0
2025-03-31 15:30:00,109.25,109.65,109.23,109.64,36612.0,108.7743,109.1725,108.7544,109.1626,36612.0
2025-03-31 15:35:00,109.67,109.73,109.48,109.62,20527.0,109.1924,109.2522,109.0033,109.1427,20527.0
2025-03-31 15:40:00,109.66,110.25,109.66,109.86,31025.0,109.1825,109.7699,109.1825,109.3816,31025.0
2025-03-31 15:45:00,109.79,110.0,109.75,109.82,21939.0,109.3119,109.521,109.2721,109.3418,21939.0
2025-03-31 15:50:00,109.87,109.88,109.36,109.72,53168.0,109.3916,109.4015,108.8838,109.2422,53168.0
2025-03-31 15:55:00,109.69,109.8,109.56,109.65,182889.0,109.2123,109.3219,109.0829,109.1725,182889.0
2025-04-01 09:30:00,109.35,109.47,108.46,108.8,43487.0,108.8738,108.9933,107.9877,108.3262,43487.0
2025-04-01 09:35:00,108.93,109.24,108.79,109.04,9917.0,108.4557,108.7643,108.3163,108.5652,9917.0
2025-04-01 09:40:00,109.06,109.29,109.01,109.01,7699.0,108.5851,108.8141,108.5353,108.5353,7699.0
2025-04-01 09:45:00,109.09,109.69,109.05,109.65,14207.0,108.615,109.2123,108.5751,109.1725,14207.0
2025-04-01 09:50:00,109.59,109.73,109.34,109.56,10576.0,109.1128,109.2522,108.8639,109.0829,10576.0
2025-04-01 09:55:00,109.53,109.56,109.17,109.2,8091.0,109.053,109.0829,108.6946,108.7245,8091.0
2025-04-01 10:00:00,109.08,109.39,108.8,108.8,18526.0,108.605,108.9137,108.3262,108.3262,18526.0
2025-04-01 10:05:00,108.85,108.99,108.45,108.52,14759.0,108.376,108.5154,107.9777,108.0474,14759.0
2025-04-01 10:10:00,108.6,108.61,108.22,108.31,12503.0,108.1271,108.1371,107.7487,107.8384,12503.0
2025-04-01 10:15:00,108.29,108.43,108.24,108.4,11126.0,107.8184,107.9578,107.7687,107.928,11126.0
2025-04-01 10:20:00,108.36,108.48,108.18,108.37,6751.0,107.8881,108.0076,107.7089,107.8981,6751.0
2025-04-01 10:25:00,108.35,108.65,108.32,108.48,40709.0,107.8782,108.1769,107.8483,108.0076,40709.0
2025-04-01 10:30:00,108.55,108.71,108.45,108.62,21667.0,108.0773,108.2366,107.9777,108.147,21667.0
2025-04-01 10:35:00,108.69,109.0,108.61,108.85,24675.0,108.2167,108.5254,108.1371,108.376,24675.0
2025-04-01 10:40:00,108.79,109.2,108.76,109.1,11635.0,108.3163,108.7245,108.2864,108.6249,11635.0
2025-04-01 10:45:00,109.04,109.12,108.93,109.09,17340.0,108.5652,108.6448,108.4557,108.615,17340.0
2025-04-01 10:50:00,109.09,109.34,109.04,109.34,16286.0,108.615,108.8639,108.5652,108.8639,16286.0
2025-04-01 10:55:00,109.38,109.43,109.3,109.38,15506.0,108.9037,108.9535,108.824,108.9037,15506.0
2025-04-01 11:00:00,109.38,109.65,109.32,109.55,7921.0,108.9037,109.1725,108.844,109.073,7921.0
2025-04-01 11:05:00,109.53,109.74,109.53,109.73,14703.0,109.053,109.2621,109.053,109.2522,14703.0
2025-04-01 11:10:00,109.73,110.25,109.69,110.25,13284.0,109.2522,109.7699,109.2123,109.7699,13284.0
2025-04-01 11:15:00,110.25,110.4,110.18,110.18,10816.0,109.7699,109.9193,109.7002,109.7002,10816.0
2025-04-01 11:20:00,110.12,110.19,109.98,110.18,12801.0,109.6405,109.7102,109.5011,109.7002,12801.0
2025-04-01 11:25:00,110.18,110.19,109.95,110.01,17797.0,109.7002,109.7102,109.4712,109.531,17797.0
2025-04-01 11:30:00,110.01,110.01,109.77,109.77,14457.0,109.531,109.531,109.292,109.292,14457.0
2025-04-01 11:35:00,109.82,110.02,109.74,109.94,5083.0,109.3418,109.5409,109.2621,109.4613,5083.0
2025-04-01 11:40:00,109.94,109.99,109.78,109.98,12690.0,109.4613,109.511,109.302,109.5011,12690.0
2025-04-01 11:45:00,109.98,110.05,109.93,109.93,7191.0,109.5011,109.5708,109.4513,109.4513,7191.0
2025-04-01 11:50:00,109.97,110.02,109.8,109.95,8680.0,109.4911,109.5409,109.3219,109.4712,8680.0
2025-04-01 11:55:00,109.94,110.16,109.93,110.16,15258.0,109.4613,109.6803,109.4513,109.6803,15258.0
2025-04-01 12:00:00,110.16,110.22,110.03,110.12,8389.0,109.6803,109.74,109.5509,109.6405,8389.0
2025-04-01 12:05:00,110.12,110.14,110.01,110.05,5824.0,109.6405,109.6604,109.531,109.5708,5824.0
2025-04-01 12:10:00,110.05,110.21,110.03,110.2,10986.0,109.5708,109.7301,109.5509,109.7201,10986.0
2025-04-01 12:15:00,110.23,110.3,110.15,110.27,6642.0,109.75,109.8197,109.6703,109.7898,6642.0
2025-04-01 12:20:00,110.28,110.31,110.08,110.16,6109.0,109.7998,109.8296,109.6007,109.6803,6109.0
2025-04-01 12:25:00,110.16,110.16,109.85,109.86,8528.0,109.6803,109.6803,109.3717,109.3816,8528.0
2025-04-01 12:30:00,109.83,109.88,109.68,109.78,13002.0,109.3517,109.4015,109.2024,109.302,13002.0
2025-04-01 12:35:00,109.56,109.7,109.49,109.55,5878.0,109.0829,109.2223,109.0132,109.073,5878.0
2025-04-01 12:40:00,109.54,109.58,109.43,109.5,10966.0,109.063,109.1028,108.9535,109.0232,10966.0
2025-04-01 12:45:00,109.45,109.58,109.45,109.57,10121.0,108.9734,109.1028,108.9734,109.0929,10121.0
2025-04-01 12:50:00,109.57,109.81,109.54,109.72,11876.0,109.0929,109.3318,109.063,109.2422,11876.0
2025-04-01 12:55:00,109.67,109.78,109.58,109.6,15035.0,109.1924,109.302,109.1028,109.1227,15035.0
2025-04-01 13:00:00,109.6,109.72,109.57,109.61,16483.0,109.1227,109.2422,109.0929,109.1327,16483.0
2025-04-01 13:05:00,109.63,109.65,109.54,109.62,20283.0,109.1526,109.1725,109.063,109.1427,20283.0
2025-04-01 13:10:00,109.6,109.66,109.53,109.64,30325.0,109.1227,109.1825,109.053,109.1626,30325.0
2025-04-01 13:15:00,109.63,109.65,109.43,109.45,18479.0,109.1526,109.1725,108.9535,108.9734,18479.0
2025-04-01 13:20:00,109.42,109.53,109.4,109.53,12775.0,108.9435,109.053,108.9236,109.053,12775.0
2025-04-01 13:25:00,109.54,109.55,109.37,109.39,6227.0,109.063,109.073,108.8937,108.9137,6227.0
2025-04-01 13:30:00,109.44,109.52,109.31,109.31,9962.0,108.9634,109.0431,108.834,108.834,9962.0
2025-04-01 13:35:00,109.36,109.44,109.35,109.41,8501.0,108.8838,108.9634,108.8738,108.9336,8501.0
2025-04-01 13:40:00,109.41,109.47,109.26,109.3,11699.0,108.9336,108.9933,108.7842,108.824,11699.0
2025-04-01 13:45:00,109.3,109.42,109.3,109.4,10957.0,108.824,108.9435,108.824,108.9236,10957.0
2025-04-01 13:50:00,109.39,109.58,109.38,109.43,22231.0,108.9137,109.1028,108.9037,108.9535,22231.0
2025-04-01 13:55:00,109.42,109.44,109.35,109.35,4717.0,108.9435,108.9634,108.8738,108.8738,4717.0
2025-04-01 14:00:00,109.34,109.36,109.0,109.11,16777.0,108.8639,108.8838,108.5254,108.6349,16777.0
2025-04-01 14:05:00,109.12,109.16,108.99,109.0,16260.0,108.6448,108.6847,108.5154,108.5254,16260.0
2025-04-01 14:10:00,109.01,109.14,108.92,109.13,10259.0,108.5353,108.6647,108.4457,108.6548,10259.0
2025-04-01 14:15:00,109.13,109.14,108.98,109.05,6488.0,108.6548,108.6647,108.5054,108.5751,6488.0
2025-04-01 14:20:00,109.01,109.04,108.91,108.91,7161.0,108.5353,108.5652,108.4357,108.4357,7161.0
2025-04-01 14:25:00,108.93,109.06,108.92,109.01,10681.0,108.4557,108.5851,108.4457,108.5353,10681.0
2025-04-01 14:30:00,108.98,109.07,108.9,108.96,15116.0,108.5054,108.595,108.4258,108.4855,15116.0
2025-04-01 14:35:00,108.95,109.02,108.9,108.9,14070.0,108.4756,108.5453,108.4258,108.4258,14070.0
2025-04-01 14:40:00,108.92,108.97,108.84,108.95,35488.0,108.4457,108.4955,108.3661,108.4756,35488.0
2025-04-01 14:45:00,108.95,108.96,108.77,108.77,5205.0,108.4756,108.4855,108.2964,108.2964,5205.0
2025-04-01 14:50:00,108.78,108.82,108.68,108.76,13418.0,108.3063,108.3461,108.2067,108.2864,13418.0
2025-04-01 14:55:00,108.81,108.98,108.77,108.92,65993.0,108.3362,108.5054,108.2964,108.4457,65993.0
2025-04-01 15:00:00,108.92,109.1,108.91,109.0,9609.0,108.4457,108.6249,108.4357,108.5254,9609.0
2025-04-01 15:05:00,109.1,109.15,109.01,109.01,9928.0,108.6249,108.6747,108.5353,108.5353,9928.0
2025-04-01 15:10:00,108.98,109.1,108.94,109.07,8947.0,108.5054,108.6249,108.4656,108.595,8947.0
2025-04-01 15:15:00,109.1,109.29,109.1,109.18,9806.0,108.6249,108.8141,108.6249,108.7046,9806.0
2025-04-01 15:20:00,109.15,109.36,109.13,109.34,41747.0,108.6747,108.8838,108.6548,108.8639,41747.0
2025-04-01 15:25:00,109.33,109.43,109.26,109.27,29770.0,108.8539,108.9535,108.7842,108.7942,29770.0
2025-04-01 15:30:00,109.23,109.55,109.19,109.44,27957.0,108.7544,109.073,108.7145,108.9634,27957.0
2025-04-01 15:35:00,109.43,109.61,109.38,109.58,17241.0,108.9535,109.1327,108.9037,109.1028,17241.0
2025-04-01 15:40:00,109.57,109.75,109.56,109.75,12853.0,109.0929,109.2721,109.0829,109.2721,12853.0
2025-04-01 15:45:00,109.72,109.86,109.67,109.85,21104.0,109.2422,109.3816,109.1924,109.3717,21104.0
2025-04-01 15:50:00,109.88,110.0,109.64,109.94,51852.0,109.4015,109.521,109.1626,109.4613,51852.0
2025-04-01 15:55:00,109.95,110.07,109.81,110.01,132182.0,109.4712,109.5907,109.3318,109.531,132182.0
2025-04-02 09:30:00,108.34,109.12,108.26,109.08,51196.0,107.8682,108.6448,107.7886,108.605,51196.0
2025-04-02 09:35:00,109.09,109.83,109.09,109.79,12128.0,108.615,109.3517,108.615,109.3119,12128.0
2025-04-02 09:40:00,109.79,109.93,109.47,109.59,9390.0,109.3119,109.4513,108.9933,109.1128,9390.0
2025-04-02 09:45:00,109.47,109.69,109.35,109.59,9947.0,108.9933,109.2123,108.8738,109.1128,9947.0
2025-04-02 09:50:00,109.6,109.8,109.43,109.43,9986.0,109.1227,109.3219,108.9535,108.9535,9986.0
2025-04-02 09:55:00,109.45,109.57,109.28,109.44,11479.0,108.9734,109.0929,108.8041,108.9634,11479.0
2025-04-02 10:00:00,109.44,110.05,109.33,109.97,10624.0,108.9634,109.5708,108.8539,109.4911,10624.0
2025-04-02 10:05:00,109.97,109.98,109.6,109.6,7701.0,109.4911,109.5011,109.1227,109.1227,7701.0
2025-04-02 10:10:00,109.66,109.8,109.47,109.73,8224.0,109.1825,109.3219,108.9933,109.2522,8224.0
2025-04-02 10:15:00,109.77,109.94,109.77,109.87,4709.0,109.292,109.4613,109.292,109.3916,4709.0
2025-04-02 10:20:00,109.88,109.91,109.73,109.83,6604.0,109.4015,109.4314,109.2522,109.3517,6604.0
2025-04-02 10:25:00,109.88,110.03,109.76,110.0,3434.0,109.4015,109.5509,109.282,109.521,3434.0
2025-04-02 10:30:00,110.0,110.19,109.97,110.18,4886.0,109.521,109.7102,109.4911,109.7002,4886.0
2025-04-02 10:35:00,110.18,110.19,110.0,110.17,7438.0,109.7002,109.7102,109.521,109.6903,7438.0
2025-04-02 10:40:00,110.11,110.33,110.05,110.07,17173.0,109.6305,109.8496,109.5708,109.5907,17173.0
2025-04-02 10:45:00,110.07,110.15,109.99,110.08,6405.0,109.5907,109.6703,109.511,109.6007,6405.0
2025-04-02 10:50:00,110.07,110.24,110.06,110.1,7585.0,109.5907,109.76,109.5807,109.6206,7585.0
2025-04-02 10:55:00,110.1,110.33,110.1,110.29,15544.0,109.6206,109.8496,109.6206,109.8097,15544.0
2025-04-02 11:00:00,110.23,110.26,109.99,110.22,26054.0,109.75,109.7799,109.511,109.74,26054.0
2025-04-02 11:05:00,110.22,110.53,110.21,110.51,10060.0,109.74,110.0487,109.7301,110.0288,10060.0
2025-04-02 11:10:00,110.46,110.54,110.21,110.23,17117.0,109.979,110.0586,109.7301,109.75,17117.0
2025-04-02 11:15:00,110.19,110.31,110.07,110.27,6676.0,109.7102,109.8296,109.5907,109.7898,6676.0
2025-04-02 11:20:00,110.28,110.58,110.28,110.44,5932.0,109.7998,110.0985,109.7998,109.9591,5932.0
2025-04-02 11:25:00,110.48,110.79,110.48,110.73,6336.0,109.9989,110.3076,109.9989,110.2478,6336.0
2025-04-02 11:30:00,110.73,110.82,110.6,110.82,7273.0,110.2478,110.3374,110.1184,110.3374,7273.0
2025-04-02 11:35:00,110.86,110.86,110.67,110.74,7031.0,110.3773,110.3773,110.1881,110.2578,7031.0
2025-04-02 11:40:00,110.76,110.81,110.45,110.45,12603.0,110.2777,110.3275,109.969,109.969,12603.0
2025-04-02 11:45:00,110.48,110.55,110.32,110.39,13027.0,109.9989,110.0686,109.8396,109.9093,13027.0
2025-04-02 11:50:00,110.46,110.46,110.32,110.42,7702.0,109.979,109.979,109.8396,109.9392,7702.0
2025-04-02 11:55:00,110.46,110.6,110.45,110.51,6245.0,109.979,110.1184,109.969,110.0288,6245.0
2025-04-02 12:00:00,110.5,110.6,110.47,110.5,17132.0,110.0188,110.1184,109.989,110.0188,17132.0
2025-04-02 12:05:00,110.55,110.71,110.52,110.7,5515.0,110.0686,110.2279,110.0387,110.218,5515.0
2025-04-02 12:10:00,110.7,111.16,110.69,111.16,12112.0,110.218,110.6759,110.208,110.6759,12112.0
2025-04-02 12:15:00,111.16,111.36,111.07,111.1,17485.0,110.6759,110.8751,110.5863,110.6162,17485.0
2025-04-02 12:20:00,111.07,111.21,111.03,111.2,9300.0,110.5863,110.7257,110.5465,110.7158,9300.0
2025-04-02 12:25:00,111.18,111.31,111.09,111.3,14542.0,110.6959,110.8253,110.6063,110.8153,14542.0
2025-04-02 12:30:00,111.35,111.35,111.17,111.23,11321.0,110.8651,110.8651,110.6859,110.7456,11321.0
2025-04-02 12:35:00,111.22,111.22,110.96,110.96,8001.0,110.7357,110.7357,110.4768,110.4768,8001.0
2025-04-02 12:40:00,111.06,111.12,111.01,111.08,5576.0,110.5764,110.6361,110.5266,110.5963,5576.0
2025-04-02 12:45:00,111.08,111.24,110.98,111.24,6759.0,110.5963,110.7556,110.4967,110.7556,6759.0
2025-04-02 12:50:00,111.3,111.43,111.18,111.19,11174.0,110.8153,110.9448,110.6959,110.7058,11174.0
2025-04-02 12:55:00,111.18,111.32,111.12,111.28,5446.0,110.6959,110.8353,110.6361,110.7954,5446.0
2025-04-02 13:00:00,111.29,111.5,111.29,111.48,8881.0,110.8054,111.0145,110.8054,110.9946,8881.0
2025-04-02 13:05:00,111.5,111.73,111.5,111.68,5432.0,111.0145,111.2435,111.0145,111.1937,5432.0
2025-04-02 13:10:00,111.64,111.99,111.64,111.84,9499.0,111.1539,111.5023,111.1539,111.353,9499.0
2025-04-02 13:15:00,111.87,111.87,111.67,111.74,10413.0,111.3829,111.3829,111.1837,111.2534,10413.0
2025-04-02 13:20:00,111.77,111.81,111.51,111.64,6800.0,111.2833,111.3231,111.0244,111.1539,6800.0
2025-04-02 13:25:00,111.59,111.69,111.51,111.51,5810.0,111.1041,111.2036,111.0244,111.0244,5810.0
2025-04-02 13:30:00,111.52,111.56,111.38,111.41,11280.0,111.0344,111.0742,110.895,110.9249,11280.0
2025-04-02 13:35:00,111.39,111.41,111.28,111.32,6218.0,110.9049,110.9249,110.7954,110.8353,6218.0
2025-04-02 13:40:00,111.38,111.42,111.11,111.2,7586.0,110.895,110.9348,110.6262,110.7158,7586.0
2025-04-02 13:45:00,111.15,111.23,110.94,110.97,8926.0,110.666,110.7456,110.4569,110.4868,8926.0
2025-04-02 13:50:00,110.96,110.99,110.8,110.94,5430.0,110.4768,110.5067,110.3175,110.4569,5430.0
2025-04-02 13:55:00,111.0,111.17,110.95,111.17,9373.0,110.5166,110.6859,110.4669,110.6859,9373.0
2025-04-02 14:00:00,111.12,111.32,111.07,111.14,34668.0,110.6361,110.8353,110.5863,110.656,34668.0
2025-04-02 14:05:00,111.14,111.17,110.97,111.04,11786.0,110.656,110.6859,110.4868,110.5565,11786.0
2025-04-02 14:10:00,111.05,111.17,111.0,111.12,14136.0,110.5664,110.6859,110.5166,110.6361,14136.0
2025-04-02 14:15:00,111.12,111.24,111.07,111.16,12960.0,110.6361,110.7556,110.5863,110.6759,12960.0
2025-04-02 14:20:00,111.17,111.19,110.94,110.97,12961.0,110.6859,110.7058,110.4569,110.4868,12961.0
2025-04-02 14:25:00,110.97,111.1,110.78,110.78,12331.0,110.4868,110.6162,110.2976,110.2976,12331.0
2025-04-02 14:30:00,110.77,110.97,110.73,110.95,11303.0,110.2876,110.4868,110.2478,110.4669,11303.0
2025-04-02 14:35:00,110.95,111.27,110.94,111.26,6556.0,110.4669,110.7855,110.4569,110.7755,6556.0
2025-04-02 14:40:00,111.26,111.48,111.26,111.37,9534.0,110.7755,110.9946,110.7755,110.885,9534.0
2025-04-02 14:45:00,111.36,111.36,111.15,111.25,13579.0,110.8751,110.8751,110.666,110.7656,13579.0
2025-04-02 14:50:00,111.23,111.23,111.05,111.11,9477.0,110.7456,110.7456,110.5664,110.6262,9477.0
2025-04-02 14:55:00,111.1,111.1,110.67,110.67,8544.0,110.6162,110.6162,110.1881,110.1881,8544.0
2025-04-02 15:00:00,110.7,111.02,110.7,111.0,7793.0,110.218,110.5366,110.218,110.5166,7793.0
2025-04-02 15:05:00,111.01,111.03,110.9,111.01,8619.0,110.5266,110.5465,110.4171,110.5266,8619.0
2025-04-02 15:10:00,110.97,111.05,110.88,110.9,11422.0,110.4868,110.5664,110.3972,110.4171,11422.0
2025-04-02 15:15:00,110.92,110.97,110.75,110.83,7914.0,110.437,110.4868,110.2677,110.3474,7914.0
2025-04-02 15:20:00,110.87,111.03,110.85,111.0,8473.0,110.3872,110.5465,110.3673,110.5166,8473.0
2025-04-02 15:25:00,110.97,111.18,110.9,111.12,11604.0,110.4868,110.6959,110.4171,110.6361,11604.0
2025-04-02 15:30:00,111.09,111.37,110.99,111.33,12998.0,110.6063,110.885,110.5067,110.8452,12998.0
2025-04-02 15:35:00,111.32,111.39,111.21,111.23,13964.0,110.8353,110.9049,110.7257,110.7456,13964.0
2025-04-02 15:40:00,111.24,111.39,111.2,111.34,26180.0,110.7556,110.9049,110.7158,110.8552,26180.0
2025-04-02 15:45:00,111.35,111.61,111.35,111.59,21698.0,110.8651,111.124,110.8651,111.1041,21698.0
2025-04-02 15:50:00,111.58,111.66,111.41,111.56,27677.0,111.0941,111.1738,110.9249,111.0742,27677.0
2025-04-02 15:55:00,111.56,111.72,111.48,111.54,133384.0,111.0742,111.2335,110.9946,111.0543,133384.0
2025-04-03 09:30:00,105.99,106.99,105.94,105.96,7147.0,105.5285,106.5241,105.4787,105.4986,7147.0
2025-04-03 09:35:00,106.49,107.22,105.6,106.97,98032.0,106.0263,106.7531,105.1402,106.5042,98032.0
2025-04-03 09:40:00,106.97,107.0,105.47,105.47,32444.0,106.5042,106.5341,105.0107,105.0107,32444.0
2025-04-03 09:45:00,105.27,105.27,104.51,104.63,54579.0,104.8116,104.8116,104.0549,104.1744,54579.0
2025-04-03 09:50:00,104.73,105.19,104.33,104.47,36263.0,104.2739,104.7319,103.8757,104.0151,36263.0
2025-04-03 09:55:00,104.47,104.66,103.92,104.28,66098.0,104.0151,104.2043,103.4675,103.8259,66098.0
2025-04-03 10:00:00,104.18,104.34,103.73,103.79,30663.0,103.7263,103.8856,103.2783,103.338,30663.0
2025-04-03 10:05:00,103.74,104.29,103.73,104.2,25631.0,103.2883,103.8359,103.2783,103.7463,25631.0
2025-04-03 10:10:00,104.2,104.7,104.07,104.63,44520.0,103.7463,104.2441,103.6168,104.1744,44520.0
2025-04-03 10:15:00,104.73,104.97,104.55,104.57,59502.0,104.2739,104.5129,104.0947,104.1146,59502.0
2025-04-03 10:20:00,104.57,104.69,104.01,104.11,61389.0,104.1146,104.2341,103.5571,103.6566,61389.0
2025-04-03 10:25:00,103.99,104.43,103.98,104.24,22244.0,103.5372,103.9753,103.5272,103.7861,22244.0
2025-04-03 10:30:00,104.24,104.54,104.13,104.14,29985.0,103.7861,104.0848,103.6766,103.6865,29985.0
2025-04-03 10:35:00,104.1,104.47,104.05,104.34,60217.0,103.6467,104.0151,103.5969,103.8856,60217.0
2025-04-03 10:40:00,104.33,104.37,103.96,104.18,46525.0,103.8757,103.9155,103.5073,103.7263,46525.0
2025-04-03 10:45:00,104.17,104.17,103.67,103.67,14416.0,103.7164,103.7164,103.2186,103.2186,14416.0
2025-04-03 10:50:00,103.65,103.66,103.03,103.26,23655.0,103.1987,103.2086,102.5814,102.8103,23655.0
2025-04-03 10:55:00,103.29,103.36,102.67,102.67,15582.0,102.8402,102.9099,102.2229,102.2229,15582.0
2025-04-03 11:00:00,102.7,102.99,102.62,102.95,21928.0,102.2528,102.5415,102.1731,102.5017,21928.0
2025-04-03 11:05:00,102.92,102.99,102.55,102.75,12320.0,102.4718,102.5415,102.1034,102.3026,12320.0
2025-04-03 11:10:00,102.75,103.33,102.73,102.85,20469.0,102.3026,102.88,102.2827,102.4021,20469.0
2025-04-03 11:15:00,102.84,103.19,102.84,103.13,16787.0,102.3922,102.7407,102.3922,102.6809,16787.0
2025-04-03 11:20:00,103.16,103.3,103.08,103.23,14837.0,102.7108,102.8502,102.6311,102.7805,14837.0
2025-04-03 11:25:00,103.23,103.37,102.86,102.86,23101.0,102.7805,102.9199,102.4121,102.4121,23101.0
2025-04-03 11:30:00,102.86,103.22,102.79,103.16,29154.0,102.4121,102.7705,102.3424,102.7108,29154.0
2025-04-03 11:35:00,103.16,103.31,102.87,103.07,8948.0,102.7108,102.8601,102.422,102.6212,8948.0
2025-04-03 11:40:00,103.17,103.58,103.16,103.55,37253.0,102.7207,103.129,102.7108,103.0991,37253.0
2025-04-03 11:45:00,103.47,103.54,103.08,103.24,5323.0,103.0194,103.0891,102.6311,102.7904,5323.0
2025-04-03 11:50:00,103.14,103.19,102.99,103.19,4753.0,102.6909,102.7407,102.5415,102.7407,4753.0
2025-04-03 11:55:00,103.14,103.59,103.14,103.49,9799.0,102.6909,103.1389,102.6909,103.0393,9799.0
2025-04-03 12:00:00,103.52,103.86,103.51,103.65,11536.0,103.0692,103.4077,103.0593,103.1987,11536.0
2025-04-03 12:05:00,103.69,103.82,103.63,103.64,11254.0,103.2385,103.3679,103.1787,103.1887,11254.0
2025-04-03 12:10:00,103.64,104.08,103.57,103.98,5687.0,103.1887,103.6268,103.119,103.5272,5687.0
2025-04-03 12:15:00,104.0,104.19,103.88,104.14,15831.0,103.5471,103.7363,103.4276,103.6865,15831.0
2025-04-03 12:20:00,104.13,104.25,103.91,104.0,13590.0,103.6766,103.796,103.4575,103.5471,13590.0
2025-04-03 12:25:00,103.95,104.13,103.77,104.09,8554.0,103.4973,103.6766,103.3181,103.6367,8554.0
2025-04-03 12:30:00,104.15,104.2,103.7,103.71,8605.0,103.6965,103.7463,103.2484,103.2584,8605.0
2025-04-03 12:35:00,103.77,103.85,103.63,103.7,6783.0,103.3181,103.3978,103.1787,103.2484,6783.0
2025-04-03 12:40:00,103.79,104.3,103.78,104.11,8157.0,103.338,103.8458,103.3281,103.6566,8157.0
2025-04-03 12:45:00,103.96,104.34,103.95,104.29,9200.0,103.5073,103.8856,103.4973,103.8359,9200.0
2025-04-03 12:50:00,104.36,104.36,103.83,103.88,10786.0,103.9056,103.9056,103.3779,103.4276,10786.0
2025-04-03 12:55:00,103.8,103.9,103.71,103.84,8266.0,103.348,103.4476,103.2584,103.3878,8266.0
2025-04-03 13:00:00,103.86,103.97,103.71,103.83,11748.0,103.4077,103.5173,103.2584,103.3779,11748.0
2025-04-03 13:05:00,103.84,104.15,103.83,104.07,11299.0,103.3878,103.6965,103.3779,103.6168,11299.0
2025-04-03 13:10:00,104.0,104.23,103.92,104.13,11405.0,103.5471,103.7761,103.4675,103.6766,11405.0
2025-04-03 13:15:00,104.11,104.25,103.98,104.03,12278.0,103.6566,103.796,103.5272,103.577,12278.0
2025-04-03 13:20:00,104.1,104.15,103.65,103.75,10272.0,103.6467,103.6965,103.1987,103.2982,10272.0
2025-04-03 13:25:00,103.75,103.85,103.65,103.78,25917.0,103.2982,103.3978,103.1987,103.3281,25917.0
2025-04-03 13:30:00,103.8,103.87,103.63,103.87,22901.0,103.348,103.4177,103.1787,103.4177,22901.0
2025-04-03 13:35:00,103.89,104.03,103.74,103.85,11773.0,103.4376,103.577,103.2883,103.3978,11773.0
2025-04-03 13:40:00,103.86,104.02,103.78,103.97,10739.0,103.4077,103.567,103.3281,103.5173,10739.0
2025-04-03 13:45:00,103.97,103.98,103.47,103.5,21647.0,103.5173,103.5272,103.0194,103.0493,21647.0
2025-04-03 13:50:00,103.51,103.58,103.06,103.17,38121.0,103.0593,103.129,102.6112,102.7207,38121.0
2025-04-03 13:55:00,103.12,103.21,102.93,102.97,14229.0,102.671,102.7606,102.4818,102.5216,14229.0
2025-04-03 14:00:00,102.98,103.13,102.69,102.74,26961.0,102.5316,102.6809,102.2428,102.2926,26961.0
2025-04-03 14:05:00,102.74,102.79,102.4,102.66,22038.0,102.2926,102.3424,101.9541,102.213,22038.0
2025-04-03 14:10:00,102.66,102.71,102.46,102.6,29568.0,102.213,102.2627,102.0138,102.1532,29568.0
2025-04-03 14:15:00,102.62,102.66,102.37,102.54,14846.0,102.1731,102.213,101.9242,102.0935,14846.0
2025-04-03 14:20:00,102.51,102.76,102.46,102.59,11480.0,102.0636,102.3125,102.0138,102.1433,11480.0
2025-04-03 14:25:00,102.59,102.66,102.37,102.48,10487.0,102.1433,102.213,101.9242,102.0337,10487.0
2025-04-03 14:30:00,102.48,102.66,102.21,102.32,32993.0,102.0337,102.213,101.7649,101.8744,32993.0
2025-04-03 14:35:00,102.34,102.59,102.34,102.35,20934.0,101.8944,102.1433,101.8944,101.9043,20934.0
2025-04-03 14:40:00,102.34,102.74,102.32,102.67,19565.0,101.8944,102.2926,101.8744,102.2229,19565.0
2025-04-03 14:45:00,102.67,102.79,102.51,102.54,18111.0,102.2229,102.3424,102.0636,102.0935,18111.0
2025-04-03 14:50:00,102.6,102.65,102.34,102.37,15607.0,102.1532,102.203,101.8944,101.9242,15607.0
2025-04-03 14:55:00,102.42,102.59,102.42,102.52,11128.0,101.974,102.1433,101.974,102.0736,11128.0
2025-04-03 15:00:00,102.53,102.53,102.21,102.38,25812.0,102.0835,102.0835,101.7649,101.9342,25812.0
2025-04-03 15:05:00,102.29,102.53,102.29,102.42,12603.0,101.8446,102.0835,101.8446,101.974,12603.0
2025-04-03 15:10:00,102.48,102.73,102.3,102.49,18349.0,102.0337,102.2827,101.8545,102.0437,18349.0
2025-04-03 15:15:00,102.46,102.46,101.79,102.12,24766.0,102.0138,102.0138,101.3467,101.6753,24766.0
2025-04-03 15:20:00,102.11,102.3,102.03,102.3,19783.0,101.6654,101.8545,101.5857,101.8545,19783.0
2025-04-03 15:25:00,102.21,102.3,101.97,102.1,17982.0,101.7649,101.8545,101.526,101.6554,17982.0
2025-04-03 15:30:00,102.06,102.12,101.62,101.7,30991.0,101.6156,101.6753,101.1775,101.2571,30991.0
2025-04-03 15:35:00,101.7,101.83,101.58,101.83,29837.0,101.2571,101.3866,101.1377,101.3866,29837.0
2025-04-03 15:40:00,101.75,101.97,101.62,101.91,27813.0,101.3069,101.526,101.1775,101.4662,27813.0
2025-04-03 15:45:00,101.95,101.96,101.51,101.62,32009.0,101.5061,101.516,101.068,101.1775,32009.0
2025-04-03 15:50:00,101.51,101.87,101.45,101.81,67877.0,101.068,101.4264,101.0082,101.3667,67877.0
2025-04-03 15:55:00,101.8,101.93,101.6,101.87,282957.0,101.3567,101.4861,101.1576,101.4264,282957.0
2025-04-04 09:30:00,97.05,97.31,95.55,96.01,233261.0,96.6274,96.8863,95.1339,95.5919,233261.0
2025-04-04 09:35:00,96.12,96.2,95.29,95.8,51814.0,95.7014,95.7811,94.8751,95.3828,51814.0
2025-04-04 09:40:00,95.47,95.79,94.92,95.39,46206.0,95.0543,95.3729,94.5067,94.9746,46206.0
2025-04-04 09:45:00,95.5,96.65,95.43,96.03,47471.0,95.0841,96.2291,95.0144,95.6118,47471.0
2025-04-04 09:50:00,95.96,96.33,95.5,95.64,29485.0,95.5421,95.9105,95.0841,95.2235,29485.0
2025-04-04 09:55:00,95.64,96.26,95.49,95.97,24594.0,95.2235,95.8408,95.0742,95.5521,24594.0
2025-04-04 10:00:00,95.97,96.17,95.76,95.83,29579.0,95.5521,95.7512,95.343,95.4127,29579.0
2025-04-04 10:05:00,95.71,95.71,95.09,95.1,45549.0,95.2932,95.2932,94.6759,94.6859,45549.0
2025-04-04 10:10:00,95.2,95.2,94.61,94.76,30922.0,94.7854,94.7854,94.198,94.3474,30922.0
2025-04-04 10:15:00,94.76,94.82,94.31,94.37,42972.0,94.3474,94.4071,93.8993,93.9591,42972.0
2025-04-04 10:20:00,94.43,94.5,94.03,94.23,80890.0,94.0188,94.0885,93.6205,93.8197,80890.0
2025-04-04 10:25:00,94.27,94.41,93.79,93.79,25738.0,93.8595,93.9989,93.3816,93.3816,25738.0
2025-04-04 10:30:00,93.75,94.11,93.38,93.57,39019.0,93.3418,93.7002,92.9734,93.1625,39019.0
2025-04-04 10:35:00,93.63,93.83,93.4,93.76,32842.0,93.2223,93.4214,92.9933,93.3517,32842.0
2025-04-04 10:40:00,93.77,93.91,93.33,93.34,26577.0,93.3617,93.5011,92.9236,92.9335,26577.0
2025-04-04 10:45:00,93.28,93.36,92.66,92.67,37335.0,92.8738,92.9535,92.2565,92.2665,37335.0
2025-04-04 10:50:00,92.67,93.57,92.23,93.45,43736.0,92.2665,93.1625,91.8284,93.0431,43736.0
2025-04-04 10:55:00,93.45,93.83,93.26,93.62,72270.0,93.0431,93.4214,92.8539,93.2123,72270.0
2025-04-04 11:00:00,93.6,95.37,93.55,95.2,113807.0,93.1924,94.9547,93.1426,94.7854,113807.0
2025-04-04 11:05:00,95.2,95.25,94.68,95.0,74402.0,94.7854,94.8352,94.2677,94.5863,74402.0
2025-04-04 11:10:00,95.01,96.34,94.96,96.0,74610.0,94.5963,95.9205,94.5465,95.582,74610.0
2025-04-04 11:15:00,96.0,96.52,95.85,96.06,83196.0,95.582,96.0997,95.4326,95.6417,83196.0
2025-04-04 11:20:00,96.05,96.56,95.98,96.44,81091.0,95.6317,96.1395,95.562,96.02,81091.0
2025-04-04 11:25:00,96.37,96.41,95.14,95.2,37331.0,95.9504,95.9902,94.7257,94.7854,37331.0
2025-04-04 11:30:00,95.22,95.57,95.08,95.2,28592.0,94.8054,95.1538,94.666,94.7854,28592.0
2025-04-04 11:35:00,95.2,95.2,94.55,95.0,27408.0,94.7854,94.7854,94.1383,94.5863,27408.0
2025-04-04 11:40:00,94.95,95.28,94.82,95.14,73363.0,94.5365,94.8651,94.4071,94.7257,73363.0
2025-04-04 11:45:00,95.06,95.45,94.72,95.33,35567.0,94.6461,95.0344,94.3075,94.9149,35567.0
2025-04-04 11:50:00,95.32,95.78,95.04,95.26,66029.0,94.9049,95.3629,94.6261,94.8452,66029.0
2025-04-04 11:55:00,95.26,95.5,94.99,95.04,71088.0,94.8452,95.0841,94.5764,94.6261,71088.0
2025-04-04 12:00:00,95.07,95.53,95.06,95.14,64966.0,94.656,95.114,94.6461,94.7257,64966.0
2025-04-04 12:05:00,95.22,95.83,95.21,95.47,26687.0,94.8054,95.4127,94.7954,95.0543,26687.0
2025-04-04 12:10:00,95.43,95.92,95.42,95.83,22648.0,95.0144,95.5023,95.0045,95.4127,22648.0
2025-04-04 12:15:00,95.96,95.96,95.16,95.19,27513.0,95.5421,95.5421,94.7456,94.7755,27513.0
2025-04-04 12:20:00,95.24,95.32,94.89,95.01,25642.0,94.8253,94.9049,94.4768,94.5963,25642.0
2025-04-04 12:25:00,95.02,95.19,94.82,94.93,42519.0,94.6062,94.7755,94.4071,94.5166,42519.0
2025-04-04 12:30:00,94.93,95.01,94.58,94.8,72198.0,94.5166,94.5963,94.1681,94.3872,72198.0
2025-04-04 12:35:00,94.72,95.49,94.69,95.32,32025.0,94.3075,95.0742,94.2777,94.9049,32025.0
2025-04-04 12:40:00,95.34,95.81,95.32,95.43,19135.0,94.9248,95.3928,94.9049,95.0144,19135.0
2025-04-04 12:45:00,95.37,95.65,95.26,95.46,10462.0,94.9547,95.2335,94.8452,95.0443,10462.0
2025-04-04 12:50:00,95.42,95.82,95.4,95.63,12437.0,95.0045,95.4027,94.9846,95.2136,12437.0
2025-04-04 12:55:00,95.62,95.78,95.43,95.62,37081.0,95.2036,95.3629,95.0144,95.2036,37081.0
2025-04-04 13:00:00,95.61,95.83,95.38,95.67,17625.0,95.1937,95.4127,94.9647,95.2534,17625.0
2025-04-04 13:05:00,95.67,95.72,95.33,95.44,16248.0,95.2534,95.3032,94.9149,95.0244,16248.0
2025-04-04 13:10:00,95.49,95.49,94.74,94.78,14201.0,95.0742,95.0742,94.3274,94.3673,14201.0
2025-04-04 13:15:00,94.7,94.92,94.47,94.92,9779.0,94.2876,94.5067,94.0586,94.5067,9779.0
2025-04-04 13:20:00,94.92,95.37,94.91,95.3,9701.0,94.5067,94.9547,94.4967,94.885,9701.0
2025-04-04 13:25:00,95.38,95.65,95.38,95.47,14625.0,94.9647,95.2335,94.9647,95.0543,14625.0
2025-04-04 13:30:00,95.43,95.46,95.07,95.14,27982.0,95.0144,95.0443,94.656,94.7257,27982.0
2025-04-04 13:35:00,95.15,95.75,95.15,95.71,50600.0,94.7357,95.3331,94.7357,95.2932,50600.0
2025-04-04 13:40:00,95.71,95.9,95.55,95.57,34777.0,95.2932,95.4824,95.1339,95.1538,34777.0
2025-04-04 13:45:00,95.68,96.06,95.45,96.02,33314.0,95.2634,95.6417,95.0344,95.6019,33314.0
2025-04-04 13:50:00,95.98,96.03,95.67,95.89,28729.0,95.562,95.6118,95.2534,95.4724,28729.0
2025-04-04 13:55:00,95.89,96.19,95.71,96.17,31431.0,95.4724,95.7711,95.2932,95.7512,31431.0
2025-04-04 14:00:00,96.18,96.49,96.1,96.14,34100.0,95.7612,96.0698,95.6815,95.7214,34100.0
2025-04-04 14:05:00,96.21,96.27,95.85,95.9,75772.0,95.791,95.8508,95.4326,95.4824,75772.0
2025-04-04 14:10:00,95.85,95.93,95.48,95.5,24282.0,95.4326,95.5123,95.0642,95.0841,24282.0
2025-04-04 14:15:00,95.54,95.54,95.21,95.3,31783.0,95.124,95.124,94.7954,94.885,31783.0
2025-04-04 14:20:00,95.36,95.46,95.15,95.23,14145.0,94.9447,95.0443,94.7357,94.8153,14145.0
2025-04-04 14:25:00,95.24,95.26,94.89,95.01,19017.0,94.8253,94.8452,94.4768,94.5963,19017.0
2025-04-04 14:30:00,94.97,95.18,94.94,94.98,21602.0,94.5564,94.7655,94.5266,94.5664,21602.0
2025-04-04 14:35:00,95.05,95.13,94.53,94.72,26581.0,94.6361,94.7158,94.1184,94.3075,26581.0
2025-04-04 14:40:00,94.73,94.81,94.21,94.21,18951.0,94.3175,94.3971,93.7998,93.7998,18951.0
2025-04-04 14:45:00,94.26,94.79,94.22,94.67,23028.0,93.8495,94.3772,93.8097,94.2578,23028.0
2025-04-04 14:50:00,94.67,94.9,94.48,94.71,22516.0,94.2578,94.4868,94.0686,94.2976,22516.0
2025-04-04 14:55:00,94.7,94.79,94.25,94.47,24359.0,94.2876,94.3772,93.8396,94.0586,24359.0
2025-04-04 15:00:00,94.57,94.7,94.29,94.53,54614.0,94.1582,94.2876,93.8794,94.1184,54614.0
2025-04-04 15:05:00,94.55,94.75,94.36,94.75,45798.0,94.1383,94.3374,93.9491,94.3374,45798.0
2025-04-04 15:10:00,94.72,95.39,94.61,95.31,44929.0,94.3075,94.9746,94.198,94.895,44929.0
2025-04-04 15:15:00,95.38,95.38,94.68,94.69,105166.0,94.9647,94.9647,94.2677,94.2777,105166.0
2025-04-04 15:20:00,94.73,95.42,94.69,95.23,65867.0,94.3175,95.0045,94.2777,94.8153,65867.0
2025-04-04 15:25:00,95.31,95.55,95.06,95.41,52030.0,94.895,95.1339,94.6461,94.9945,52030.0
2025-04-04 15:30:00,95.33,95.86,95.3,95.79,66179.0,94.9149,95.4426,94.885,95.3729,66179.0
2025-04-04 15:35:00,95.74,95.94,95.36,95.62,77677.0,95.3231,95.5222,94.9447,95.2036,77677.0
2025-04-04 15:40:00,95.62,95.82,95.43,95.64,167907.0,95.2036,95.4027,95.0144,95.2235,167907.0
2025-04-04 15:45:00,95.64,95.91,95.12,95.19,55914.0,95.2235,95.4924,94.7058,94.7755,55914.0
2025-04-04 15:50:00,95.13,95.13,94.56,94.61,69945.0,94.7158,94.7158,94.1482,94.198,69945.0
2025-04-04 15:55:00,94.56,94.66,94.35,94.56,238482.0,94.1482,94.2478,93.9391,94.1482,238482.0
2025-04-07 09:30:00,94.0,94.0,91.31,91.63,178344.0,93.5907,93.5907,90.9124,91.231,178344.0
2025-04-07 09:35:00,91.95,92.06,90.37,90.93,43412.0,91.5496,91.6591,89.9765,90.534,43412.0
2025-04-07 09:40:00,90.83,90.94,90.05,90.48,75643.0,90.4345,90.544,89.6579,90.086,75643.0
2025-04-07 09:45:00,90.53,92.06,90.19,91.84,89140.0,90.1358,91.6591,89.7973,91.4401,89140.0
2025-04-07 09:50:00,91.64,92.78,91.64,92.31,64208.0,91.2409,92.376,91.2409,91.908,64208.0
2025-04-07 09:55:00,92.35,93.37,92.34,93.08,64673.0,91.9479,92.9634,91.9379,92.6747,64673.0
2025-04-07 10:00:00,92.92,93.83,92.67,93.25,69785.0,92.5154,93.4214,92.2665,92.8439,69785.0
2025-04-07 10:05:00,93.13,93.62,92.92,93.3,66082.0,92.7245,93.2123,92.5154,92.8937,66082.0
2025-04-07 10:10:00,93.3,98.32,93.27,97.31,125189.0,92.8937,97.8919,92.8639,96.8863,125189.0
2025-04-07 10:15:00,97.61,99.91,97.43,98.04,80308.0,97.185,99.4749,97.0057,97.6131,80308.0
2025-04-07 10:20:00,97.84,98.02,93.91,94.19,286433.0,97.414,97.5932,93.5011,93.7798,286433.0
2025-04-07 10:25:00,94.04,94.98,93.46,93.47,71192.0,93.6305,94.5664,93.053,93.063,71192.0
2025-04-07 10:30:00,93.46,94.97,93.25,93.93,96833.0,93.053,94.5564,92.8439,93.521,96833.0
2025-04-07 10:35:00,93.86,93.9,92.86,93.0,36678.0,93.4513,93.4911,92.4556,92.595,36678.0
2025-04-07 10:40:00,93.1,94.49,93.08,94.45,62023.0,92.6946,94.0785,92.6747,94.0387,62023.0
2025-04-07 10:45:00,94.45,94.98,94.09,94.72,32771.0,94.0387,94.5664,93.6803,94.3075,32771.0
2025-04-07 10:50:00,94.81,96.49,94.49,96.49,30776.0,94.3971,96.0698,94.0785,96.0698,30776.0
2025-04-07 10:55:00,96.5,96.59,95.91,96.17,63350.0,96.0798,96.1694,95.4924,95.7512,63350.0
2025-04-07 11:00:00,96.16,97.3,96.07,96.98,35753.0,95.7413,96.8763,95.6517,96.5577,35753.0
2025-04-07 11:05:00,96.95,97.07,95.25,95.25,49702.0,96.5278,96.6473,94.8352,94.8352,49702.0
2025-04-07 11:10:00,95.26,95.77,93.78,94.06,27573.0,94.8452,95.353,93.3716,93.6504,27573.0
2025-04-07 11:15:00,94.15,94.36,93.04,94.08,53448.0,93.74,93.9491,92.6349,93.6703,53448.0
2025-04-07 11:20:00,94.08,94.52,93.1,93.27,33307.0,93.6703,94.1084,92.6946,92.8639,33307.0
2025-04-07 11:25:00,93.35,93.53,92.98,93.1,24609.0,92.9435,93.1227,92.5751,92.6946,24609.0
2025-04-07 11:30:00,93.1,93.63,93.03,93.37,24819.0,92.6946,93.2223,92.6249,92.9634,24819.0
2025-04-07 11:35:00,93.51,94.34,93.42,94.05,22155.0,93.1028,93.9292,93.0132,93.6405,22155.0
2025-04-07 11:40:00,93.96,94.99,93.91,94.95,34002.0,93.5508,94.5764,93.5011,94.5365,34002.0
2025-04-07 11:45:00,94.87,94.93,94.25,94.65,27598.0,94.4569,94.5166,93.8396,94.2378,27598.0
2025-04-07 11:50:00,94.65,95.04,94.29,94.4,30823.0,94.2378,94.6261,93.8794,93.9889,30823.0
2025-04-07 11:55:00,94.46,94.79,94.41,94.42,39040.0,94.0487,94.3772,93.9989,94.0088,39040.0
2025-04-07 12:00:00,94.41,94.6,94.05,94.51,31927.0,93.9989,94.1881,93.6405,94.0985,31927.0
2025-04-07 12:05:00,94.43,94.51,93.91,93.98,16115.0,94.0188,94.0985,93.5011,93.5708,16115.0
2025-04-07 12:10:00,94.07,94.53,93.75,94.22,15488.0,93.6604,94.1184,93.3418,93.8097,15488.0
2025-04-07 12:15:00,94.28,94.46,93.75,94.28,12568.0,93.8695,94.0487,93.3418,93.8695,12568.0
2025-04-07 12:20:00,94.2,94.35,93.79,94.21,18174.0,93.7898,93.9391,93.3816,93.7998,18174.0
2025-04-07 12:25:00,94.36,95.17,94.36,94.91,32313.0,93.9491,94.7556,93.9491,94.4967,32313.0
2025-04-07 12:30:00,94.91,95.32,94.74,95.31,17981.0,94.4967,94.9049,94.3274,94.895,17981.0
2025-04-07 12:35:00,95.22,95.23,94.84,94.84,15620.0,94.8054,94.8153,94.427,94.427,15620.0
2025-04-07 12:40:00,94.9,95.03,94.5,94.7,17213.0,94.4868,94.6162,94.0885,94.2876,17213.0
2025-04-07 12:45:00,94.7,94.7,94.09,94.39,19952.0,94.2876,94.2876,93.6803,93.979,19952.0
2025-04-07 12:50:00,94.39,94.52,94.05,94.43,32382.0,93.979,94.1084,93.6405,94.0188,32382.0
2025-04-07 12:55:00,94.53,94.62,93.84,93.97,21294.0,94.1184,94.208,93.4314,93.5608,21294.0
2025-04-07 13:00:00,94.13,95.8,94.13,94.41,56690.0,93.7201,95.3828,93.7201,93.9989,56690.0
2025-04-07 13:05:00,94.43,94.71,93.99,94.27,28085.0,94.0188,94.2976,93.5807,93.8595,28085.0
2025-04-07 13:10:00,94.16,95.27,94.16,95.27,46224.0,93.75,94.8551,93.75,94.8551,46224.0
2025-04-07 13:15:00,95.17,95.65,95.03,95.44,31409.0,94.7556,95.2335,94.6162,95.0244,31409.0
2025-04-07 13:20:00,95.5,95.77,95.08,95.39,60534.0,95.0841,95.353,94.666,94.9746,60534.0
2025-04-07 13:25:00,95.39,96.44,95.33,96.34,55350.0,94.9746,96.02,94.9149,95.9205,55350.0
2025-04-07 13:30:00,96.34,96.35,95.46,95.99,44589.0,95.9205,95.9304,95.0443,95.572,44589.0
2025-04-07 13:35:00,95.99,96.61,95.71,96.53,67258.0,95.572,96.1893,95.2932,96.1097,67258.0
2025-04-07 13:40:00,96.54,96.98,96.09,96.86,35532.0,96.1196,96.5577,95.6716,96.4382,35532.0
2025-04-07 13:45:00,96.91,97.65,96.5,97.04,40113.0,96.488,97.2248,96.0798,96.6174,40113.0
2025-04-07 13:50:00,97.04,97.18,96.43,96.95,47658.0,96.6174,96.7568,96.0101,96.5278,47658.0
2025-04-07 13:55:00,96.84,97.15,96.43,97.08,23518.0,96.4183,96.727,96.0101,96.6573,23518.0
2025-04-07 14:00:00,97.08,97.58,96.8,97.19,127576.0,96.6573,97.1551,96.3785,96.7668,127576.0
2025-04-07 14:05:00,97.08,97.26,96.56,96.99,69878.0,96.6573,96.8365,96.1395,96.5677,69878.0
2025-04-07 14:10:00,97.01,97.5,96.71,97.04,103685.0,96.5876,97.0754,96.2889,96.6174,103685.0
2025-04-07 14:15:00,97.03,97.85,97.02,97.59,69847.0,96.6075,97.4239,96.5975,97.165,69847.0
2025-04-07 14:20:00,97.56,97.85,97.25,97.46,71523.0,97.1352,97.4239,96.8265,97.0356,71523.0
2025-04-07 14:25:00,97.45,97.47,96.19,96.28,62558.0,97.0256,97.0456,95.7711,95.8607,62558.0
2025-04-07 14:30:00,96.31,96.7,96.2,96.59,54043.0,95.8906,96.2789,95.7811,96.1694,54043.0
2025-04-07 14:35:00,96.51,97.04,96.48,97.02,27833.0,96.0897,96.6174,96.0599,96.5975,27833.0
2025-04-07 14:40:00,96.99,97.13,96.62,96.66,32483.0,96.5677,96.707,96.1993,96.2391,32483.0
2025-04-07 14:45:00,96.66,96.85,96.14,96.52,50860.0,96.2391,96.4283,95.7214,96.0997,50860.0
2025-04-07 14:50:00,96.35,96.42,95.66,95.78,19029.0,95.9304,96.0001,95.2434,95.3629,19029.0
2025-04-07 14:55:00,95.68,95.89,95.47,95.56,32115.0,95.2634,95.4724,95.0543,95.1439,32115.0
2025-04-07 15:00:00,95.5,96.42,95.46,95.97,31016.0,95.0841,96.0001,95.0443,95.5521,31016.0
2025-04-07 15:05:00,95.97,96.18,95.77,95.89,40893.0,95.5521,95.7612,95.353,95.4724,40893.0
2025-04-07 15:10:00,95.8,96.1,95.66,95.81,70443.0,95.3828,95.6815,95.2434,95.3928,70443.0
2025-04-07 15:15:00,95.81,96.71,95.7,96.41,83531.0,95.3928,96.2889,95.2833,95.9902,83531.0
2025-04-07 15:20:00,96.45,96.52,96.06,96.27,91678.0,96.03,96.0997,95.6417,95.8508,91678.0
2025-04-07 15:25:00,96.27,96.4,95.55,95.62,55563.0,95.8508,95.9802,95.1339,95.2036,55563.0
2025-04-07 15:30:00,95.63,96.91,95.62,96.7,42450.0,95.2136,96.488,95.2036,96.2789,42450.0
2025-04-07 15:35:00,96.74,97.06,96.24,96.24,47065.0,96.3187,96.6373,95.8209,95.8209,47065.0
2025-04-07 15:40:00,96.25,96.35,95.73,95.83,43985.0,95.8309,95.9304,95.3131,95.4127,43985.0
2025-04-07 15:45:00,95.83,96.29,95.73,96.07,66662.0,95.4127,95.8707,95.3131,95.6517,66662.0
2025-04-07 15:50:00,96.1,96.95,96.02,96.9,116135.0,95.6815,96.5278,95.6019,96.478,116135.0
2025-04-07 15:55:00,96.84,97.32,96.83,96.97,313640.0,96.4183,96.8962,96.4083,96.5477,313640.0
2025-04-08 09:30:00,99.89,100.45,98.65,99.43,103529.0,99.455,100.0126,98.2204,98.997,103529.0
2025-04-08 09:35:00,99.28,99.43,97.96,98.54,68677.0,98.8477,98.997,97.5334,98.1109,68677.0
2025-04-08 09:40:00,98.54,99.53,98.3,98.88,31399.0,98.1109,99.0966,97.8719,98.4494,31399.0
2025-04-08 09:45:00,98.84,98.98,98.15,98.36,74558.0,98.4096,98.549,97.7226,97.9317,74558.0
2025-04-08 09:50:00,98.56,99.29,98.05,99.27,77878.0,98.1308,98.8576,97.623,98.8377,77878.0
2025-04-08 09:55:00,99.27,99.65,99.07,99.31,46017.0,98.8377,99.2161,98.6386,98.8775,46017.0
2025-04-08 10:00:00,99.31,99.4,98.92,99.36,26894.0,98.8775,98.9672,98.4892,98.9273,26894.0
2025-04-08 10:05:00,99.3,99.74,98.93,99.29,34352.0,98.8676,99.3057,98.4992,98.8576,34352.0
2025-04-08 10:10:00,99.37,99.47,99.02,99.33,24695.0,98.9373,99.0369,98.5888,98.8975,24695.0
2025-04-08 10:15:00,99.36,99.74,99.17,99.19,30963.0,98.9273,99.3057,98.7382,98.7581,30963.0
2025-04-08 10:20:00,99.2,99.73,99.08,99.17,16994.0,98.768,99.2957,98.6486,98.7382,16994.0
2025-04-08 10:25:00,99.22,99.67,99.11,99.47,18888.0,98.7879,99.236,98.6784,99.0369,18888.0
2025-04-08 10:30:00,99.4,99.48,98.93,99.28,16567.0,98.9672,99.0468,98.4992,98.8477,16567.0
2025-04-08 10:35:00,99.19,99.46,99.06,99.34,23660.0,98.7581,99.0269,98.6286,98.9074,23660.0
2025-04-08 10:40:00,99.36,99.44,98.75,98.84,22880.0,98.9273,99.007,98.32,98.4096,22880.0
2025-04-08 10:45:00,98.75,99.0,98.44,98.63,20218.0,98.32,98.5689,98.0113,98.2005,20218.0
2025-04-08 10:50:00,98.63,98.72,98.2,98.2,44862.0,98.2005,98.2901,97.7724,97.7724,44862.0
2025-04-08 10:55:00,98.26,98.26,97.45,97.45,38414.0,97.8321,97.8321,97.0256,97.0256,38414.0
2025-04-08 11:00:00,97.41,97.89,97.25,97.69,51628.0,96.9858,97.4637,96.8265,97.2646,51628.0
2025-04-08 11:05:00,97.77,97.78,97.08,97.27,30674.0,97.3443,97.3542,96.6573,96.8464,30674.0
2025-04-08 11:10:00,97.27,97.35,96.64,96.83,32607.0,96.8464,96.9261,96.2192,96.4083,32607.0
2025-04-08 11:15:00,96.94,97.1,96.42,97.03,24057.0,96.5179,96.6772,96.0001,96.6075,24057.0
2025-04-08 11:20:00,97.04,97.34,96.64,96.8,24425.0,96.6174,96.9161,96.2192,96.3785,24425.0
2025-04-08 11:25:00,96.77,96.98,96.66,96.66,45654.0,96.3486,96.5577,96.2391,96.2391,45654.0
2025-04-08 11:30:00,96.61,97.11,96.56,97.04,47420.0,96.1893,96.6871,96.1395,96.6174,47420.0
2025-04-08 11:35:00,96.98,97.6,96.92,97.49,23028.0,96.5577,97.175,96.498,97.0655,23028.0
2025-04-08 11:40:00,97.49,97.58,97.32,97.41,12660.0,97.0655,97.1551,96.8962,96.9858,12660.0
2025-04-08 11:45:00,97.37,97.66,97.11,97.12,17435.0,96.946,97.2347,96.6871,96.6971,17435.0
2025-04-08 11:50:00,97.24,97.26,96.9,97.26,19591.0,96.8166,96.8365,96.478,96.8365,19591.0
2025-04-08 11:55:00,97.33,97.58,97.21,97.51,25560.0,96.9062,97.1551,96.7867,97.0854,25560.0
2025-04-08 12:00:00,97.52,97.57,97.33,97.45,32817.0,97.0953,97.1451,96.9062,97.0256,32817.0
2025-04-08 12:05:00,97.45,97.77,97.39,97.48,46926.0,97.0256,97.3443,96.9659,97.0555,46926.0
2025-04-08 12:10:00,97.54,97.74,97.34,97.38,14309.0,97.1153,97.3144,96.9161,96.956,14309.0
2025-04-08 12:15:00,97.38,97.38,96.78,96.99,15912.0,96.956,96.956,96.3586,96.5677,15912.0
2025-04-08 12:20:00,96.99,97.1,96.74,96.84,13089.0,96.5677,96.6772,96.3187,96.4183,13089.0
2025-04-08 12:25:00,96.81,96.98,96.66,96.92,15608.0,96.3884,96.5577,96.2391,96.498,15608.0
2025-04-08 12:30:00,96.96,97.1,96.32,96.56,40559.0,96.5378,96.6772,95.9006,96.1395,40559.0
2025-04-08 12:35:00,96.48,96.63,95.86,96.04,19532.0,96.0599,96.2092,95.4426,95.6218,19532.0
2025-04-08 12:40:00,96.05,96.1,95.57,95.67,24135.0,95.6317,95.6815,95.1538,95.2534,24135.0
2025-04-08 12:45:00,95.59,96.22,95.47,95.79,59818.0,95.1737,95.801,95.0543,95.3729,59818.0
2025-04-08 12:50:00,95.84,95.94,95.39,95.57,56896.0,95.4227,95.5222,94.9746,95.1538,56896.0
2025-04-08 12:55:00,95.55,95.75,94.85,94.85,23319.0,95.1339,95.3331,94.437,94.437,23319.0
2025-04-08 13:00:00,94.82,95.07,94.75,95.04,44045.0,94.4071,94.656,94.3374,94.6261,44045.0
2025-04-08 13:05:00,95.04,95.19,94.33,94.41,14516.0,94.6261,94.7755,93.9192,93.9989,14516.0
2025-04-08 13:10:00,94.41,94.57,94.02,94.37,41726.0,93.9989,94.1582,93.6106,93.9591,41726.0
2025-04-08 13:15:00,94.36,94.95,94.36,94.63,25688.0,93.9491,94.5365,93.9491,94.2179,25688.0
2025-04-08 13:20:00,94.63,94.63,94.23,94.47,8747.0,94.2179,94.2179,93.8197,94.0586,8747.0
2025-04-08 13:25:00,94.52,94.67,94.04,94.27,20054.0,94.1084,94.2578,93.6305,93.8595,20054.0
2025-04-08 13:30:00,94.27,94.6,94.2,94.26,16524.0,93.8595,94.1881,93.7898,93.8495,16524.0
2025-04-08 13:35:00,94.26,95.0,94.26,94.86,56147.0,93.8495,94.5863,93.8495,94.4469,56147.0
2025-04-08 13:40:00,94.77,95.65,94.69,95.37,20712.0,94.3573,95.2335,94.2777,94.9547,20712.0
2025-04-08 13:45:00,95.34,95.36,94.95,95.11,19644.0,94.9248,94.9447,94.5365,94.6958,19644.0
2025-04-08 13:50:00,94.92,95.32,94.75,94.98,41669.0,94.5067,94.9049,94.3374,94.5664,41669.0
2025-04-08 13:55:00,95.03,95.37,94.99,95.35,16351.0,94.6162,94.9547,94.5764,94.9348,16351.0
2025-04-08 14:00:00,95.31,95.51,95.03,95.22,12908.0,94.895,95.0941,94.6162,94.8054,12908.0
2025-04-08 14:05:00,95.22,95.26,94.95,95.2,28746.0,94.8054,94.8452,94.5365,94.7854,28746.0
2025-04-08 14:10:00,95.27,95.32,94.91,95.02,14783.0,94.8551,94.9049,94.4967,94.6062,14783.0
2025-04-08 14:15:00,94.95,95.52,94.95,95.42,13111.0,94.5365,95.1041,94.5365,95.0045,13111.0
2025-04-08 14:20:00,95.41,95.47,95.14,95.25,19133.0,94.9945,95.0543,94.7257,94.8352,19133.0
2025-04-08 14:25:00,95.25,95.26,94.57,94.57,14407.0,94.8352,94.8452,94.1582,94.1582,14407.0
2025-04-08 14:30:00,94.61,95.86,94.6,95.18,65316.0,94.198,95.4426,94.1881,94.7655,65316.0
2025-04-08 14:35:00,95.18,95.26,94.58,94.71,17563.0,94.7655,94.8452,94.1681,94.2976,17563.0
2025-04-08 14:40:00,94.79,94.79,94.36,94.44,12290.0,94.3772,94.3772,93.9491,94.0288,12290.0
2025-04-08 14:45:00,94.52,94.91,94.47,94.84,36174.0,94.1084,94.4967,94.0586,94.427,36174.0
2025-04-08 14:50:00,94.92,94.92,94.47,94.52,24717.0,94.5067,94.5067,94.0586,94.1084,24717.0
2025-04-08 14:55:00,94.43,94.51,94.19,94.21,23796.0,94.0188,94.0985,93.7798,93.7998,23796.0
2025-04-08 15:00:00,94.24,94.33,93.86,93.92,18275.0,93.8296,93.9192,93.4513,93.511,18275.0
2025-04-08 15:05:00,93.93,94.0,93.3,93.31,39584.0,93.521,93.5907,92.8937,92.9037,39584.0
2025-04-08 15:10:00,93.31,93.59,93.15,93.21,32114.0,92.9037,93.1825,92.7444,92.8041,32114.0
2025-04-08 15:15:00,93.25,93.4,92.78,92.99,43881.0,92.8439,92.9933,92.376,92.5851,43881.0
2025-04-08 15:20:00,93.02,93.56,92.9,93.54,46870.0,92.6149,93.1526,92.4955,93.1327,46870.0
2025-04-08 15:25:00,93.58,94.0,93.57,93.67,25553.0,93.1725,93.5907,93.1625,93.2621,25553.0
2025-04-08 15:30:00,93.68,93.68,93.08,93.12,55023.0,93.2721,93.2721,92.6747,92.7145,55023.0
2025-04-08 15:35:00,93.07,93.07,92.22,92.31,38061.0,92.6647,92.6647,91.8184,91.908,38061.0
2025-04-08 15:40:00,92.36,92.89,92.0,92.0,48570.0,91.9578,92.4855,91.5994,91.5994,48570.0
2025-04-08 15:45:00,92.06,92.32,92.0,92.03,51193.0,91.6591,91.918,91.5994,91.6293,51193.0
2025-04-08 15:50:00,92.08,93.48,91.94,93.39,94416.0,91.679,93.0729,91.5396,92.9833,94416.0
2025-04-08 15:55:00,93.34,94.26,93.16,94.18,305783.0,92.9335,93.8495,92.7543,93.7699,305783.0
2025-04-09 09:30:00,93.29,93.6,92.36,93.25,64919.0,92.8838,93.1924,91.9578,92.8439,64919.0
2025-04-09 09:35:00,93.22,94.0,92.54,94.0,29909.0,92.8141,93.5907,92.137,93.5907,29909.0
2025-04-09 09:40:00,94.0,94.32,93.15,93.15,11357.0,93.5907,93.9093,92.7444,92.7444,11357.0
2025-04-09 09:45:00,93.24,93.64,93.07,93.52,19184.0,92.834,93.2322,92.6647,93.1128,19184.0
2025-04-09 09:50:00,93.74,94.73,93.67,94.47,24525.0,93.3318,94.3175,93.2621,94.0586,24525.0
2025-04-09 09:55:00,94.51,94.95,94.28,94.58,13333.0,94.0985,94.5365,93.8695,94.1681,13333.0
2025-04-09 10:00:00,94.43,95.44,94.42,94.86,21016.0,94.0188,95.0244,94.0088,94.4469,21016.0
2025-04-09 10:05:00,94.86,94.86,93.96,94.2,19967.0,94.4469,94.4469,93.5508,93.7898,19967.0
2025-04-09 10:10:00,93.99,94.28,93.33,93.48,15363.0,93.5807,93.8695,92.9236,93.0729,15363.0
2025-04-09 10:15:00,93.55,94.09,93.55,94.07,38392.0,93.1426,93.6803,93.1426,93.6604,38392.0
2025-04-09 10:20:00,94.0,94.19,93.59,94.03,10866.0,93.5907,93.7798,93.1825,93.6205,10866.0
2025-04-09 10:25:00,94.02,94.33,93.83,94.22,23070.0,93.6106,93.9192,93.4214,93.8097,23070.0
2025-04-09 10:30:00,94.22,94.81,94.14,94.61,13299.0,93.8097,94.3971,93.7301,94.198,13299.0
2025-04-09 10:35:00,94.5,94.58,94.17,94.25,8723.0,94.0885,94.1681,93.7599,93.8396,8723.0
2025-04-09 10:40:00,94.23,94.23,93.7,93.75,8699.0,93.8197,93.8197,93.292,93.3418,8699.0
2025-04-09 10:45:00,93.73,94.32,93.51,93.58,12324.0,93.3218,93.9093,93.1028,93.1725,12324.0
2025-04-09 10:50:00,93.59,93.59,92.77,93.1,10016.0,93.1825,93.1825,92.366,92.6946,10016.0
2025-04-09 10:55:00,93.16,93.31,92.7,92.83,6717.0,92.7543,92.9037,92.2963,92.4258,6717.0
2025-04-09 11:00:00,92.95,93.26,92.88,93.26,10673.0,92.5452,92.8539,92.4755,92.8539,10673.0
2025-04-09 11:05:00,93.26,93.91,93.25,93.44,7675.0,92.8539,93.5011,92.8439,93.0331,7675.0
2025-04-09 11:10:00,93.61,93.79,93.39,93.44,8722.0,93.2024,93.3816,92.9833,93.0331,8722.0
2025-04-09 11:15:00,93.58,94.07,93.49,93.95,48379.0,93.1725,93.6604,93.0829,93.5409,48379.0
2025-04-09 11:20:00,94.06,94.07,93.69,93.94,26950.0,93.6504,93.6604,93.282,93.5309,26950.0
2025-04-09 11:25:00,93.89,94.02,93.62,93.64,19237.0,93.4812,93.6106,93.2123,93.2322,19237.0
2025-04-09 11:30:00,93.65,93.91,93.37,93.52,13670.0,93.2422,93.5011,92.9634,93.1128,13670.0
2025-04-09 11:35:00,93.47,93.55,93.07,93.12,7383.0,93.063,93.1426,92.6647,92.7145,7383.0
2025-04-09 11:40:00,93.09,93.23,92.84,92.91,13300.0,92.6846,92.824,92.4357,92.5054,13300.0
2025-04-09 11:45:00,93.13,93.69,93.12,93.44,16582.0,92.7245,93.282,92.7145,93.0331,16582.0
2025-04-09 11:50:00,93.45,93.62,93.27,93.34,14158.0,93.0431,93.2123,92.8639,92.9335,14158.0
2025-04-09 11:55:00,93.23,93.4,93.08,93.18,6101.0,92.824,92.9933,92.6747,92.7742,6101.0
2025-04-09 12:00:00,93.14,93.28,92.96,93.18,9351.0,92.7344,92.8738,92.5552,92.7742,9351.0
2025-04-09 12:05:00,93.14,93.31,93.13,93.19,10706.0,92.7344,92.9037,92.7245,92.7842,10706.0
2025-04-09 12:10:00,93.2,93.87,93.18,93.79,12379.0,92.7942,93.4612,92.7742,93.3816,12379.0
2025-04-09 12:15:00,93.8,93.86,93.66,93.7,5316.0,93.3915,93.4513,93.2522,93.292,5316.0
2025-04-09 12:20:00,93.73,93.75,93.5,93.54,7453.0,93.3218,93.3418,93.0928,93.1327,7453.0
2025-04-09 12:25:00,93.47,93.74,93.37,93.47,11725.0,93.063,93.3318,92.9634,93.063,11725.0
2025-04-09 12:30:00,93.39,93.73,93.34,93.63,6347.0,92.9833,93.3218,92.9335,93.2223,6347.0
2025-04-09 12:35:00,93.71,93.87,93.54,93.7,13402.0,93.3019,93.4612,93.1327,93.292,13402.0
2025-04-09 12:40:00,93.63,93.67,93.4,93.46,7142.0,93.2223,93.2621,92.9933,93.053,7142.0
2025-04-09 12:45:00,93.46,93.7,93.38,93.69,21025.0,93.053,93.292,92.9734,93.282,21025.0
2025-04-09 12:50:00,93.75,93.91,93.44,93.77,13193.0,93.3418,93.5011,93.0331,93.3617,13193.0
2025-04-09 12:55:00,93.79,94.04,93.63,93.65,10631.0,93.3816,93.6305,93.2223,93.2422,10631.0
2025-04-09 13:00:00,93.65,94.89,93.64,94.86,40569.0,93.2422,94.4768,93.2322,94.4469,40569.0
2025-04-09 13:05:00,94.74,94.74,93.78,93.78,10104.0,94.3274,94.3274,93.3716,93.3716,10104.0
2025-04-09 13:10:00,93.84,93.88,93.58,93.87,15516.0,93.4314,93.4712,93.1725,93.4612,15516.0
2025-04-09 13:15:00,93.98,96.18,92.85,96.17,71467.0,93.5708,95.7612,92.4457,95.7512,71467.0
2025-04-09 13:20:00,96.17,99.13,95.21,99.04,47196.0,95.7512,98.6983,94.7954,98.6087,47196.0
2025-04-09 13:25:00,99.08,101.54,99.08,99.33,65871.0,98.6486,101.0978,98.6486,98.8975,65871.0
2025-04-09 13:30:00,99.48,101.96,99.28,101.83,106150.0,99.0468,101.516,98.8477,101.3866,106150.0
2025-04-09 13:35:00,101.95,102.99,100.67,100.7,44623.0,101.5061,102.5415,100.2316,100.2615,44623.0
2025-04-09 13:40:00,100.56,100.96,99.86,100.6,38690.0,100.1221,100.5204,99.4252,100.1619,38690.0
2025-04-09 13:45:00,100.65,101.86,100.65,101.48,45326.0,100.2117,101.4164,100.2117,101.0381,45326.0
2025-04-09 13:50:00,101.19,101.75,100.91,101.2,26328.0,100.7494,101.3069,100.4706,100.7593,26328.0
2025-04-09 13:55:00,101.2,102.79,100.68,101.94,31369.0,100.7593,102.3424,100.2416,101.4961,31369.0
2025-04-09 14:00:00,102.1,103.14,102.1,102.88,44401.0,101.6554,102.6909,101.6554,102.432,44401.0
2025-04-09 14:05:00,103.08,103.12,101.82,102.47,37469.0,102.6311,102.671,101.3766,102.0238,37469.0
2025-04-09 14:10:00,102.47,103.4,102.33,102.81,48527.0,102.0238,102.9497,101.8844,102.3623,48527.0
2025-04-09 14:15:00,102.88,103.89,102.54,103.28,46010.0,102.432,103.4376,102.0935,102.8303,46010.0
2025-04-09 14:20:00,103.28,103.89,102.92,103.83,42947.0,102.8303,103.4376,102.4718,103.3779,42947.0
2025-04-09 14:25:00,103.71,104.4,103.59,103.95,28480.0,103.2584,103.9454,103.1389,103.4973,28480.0
2025-04-09 14:30:00,104.08,104.56,103.41,103.69,18980.0,103.6268,104.1047,102.9597,103.2385,18980.0
2025-04-09 14:35:00,103.84,104.25,103.61,104.08,25407.0,103.3878,103.796,103.1588,103.6268,25407.0
2025-04-09 14:40:00,104.21,104.21,103.21,103.22,59527.0,103.7562,103.7562,102.7606,102.7705,59527.0
2025-04-09 14:45:00,103.32,103.58,102.53,103.58,31189.0,102.8701,103.129,102.0835,103.129,31189.0
2025-04-09 14:50:00,103.5,103.53,102.77,102.9,30915.0,103.0493,103.0792,102.3225,102.4519,30915.0
2025-04-09 14:55:00,102.9,102.94,102.25,102.25,35764.0,102.4519,102.4917,101.8047,101.8047,35764.0
2025-04-09 15:00:00,102.33,103.39,102.08,103.3,40202.0,101.8844,102.9398,101.6355,102.8502,40202.0
2025-04-09 15:05:00,103.37,103.6,102.69,102.88,60012.0,102.9199,103.1489,102.2428,102.432,60012.0
2025-04-09 15:10:00,103.0,103.75,103.0,103.7,45738.0,102.5515,103.2982,102.5515,103.2484,45738.0
2025-04-09 15:15:00,103.66,104.1,103.32,103.97,46337.0,103.2086,103.6467,102.8701,103.5173,46337.0
2025-04-09 15:20:00,103.97,104.45,103.86,104.06,32268.0,103.5173,103.9952,103.4077,103.6069,32268.0
2025-04-09 15:25:00,104.06,104.43,103.72,104.18,41027.0,103.6069,103.9753,103.2683,103.7263,41027.0
2025-04-09 15:30:00,104.27,104.82,104.04,104.39,32777.0,103.816,104.3636,103.587,103.9354,32777.0
2025-04-09 15:35:00,104.34,104.35,103.51,103.99,59166.0,103.8856,103.8956,103.0593,103.5372,59166.0
2025-04-09 15:40:00,103.98,104.46,103.96,104.28,71948.0,103.5272,104.0051,103.5073,103.8259,71948.0
2025-04-09 15:45:00,104.3,104.45,103.73,104.33,51023.0,103.8458,103.9952,103.2783,103.8757,51023.0
2025-04-09 15:50:00,104.27,105.07,104.25,104.33,125178.0,103.816,104.6125,103.796,103.8757,125178.0
2025-04-09 15:55:00,104.42,104.62,103.68,104.32,271804.0,103.9653,104.1644,103.2285,103.8657,271804.0
2025-04-10 09:30:00,101.53,102.32,101.13,101.64,62829.0,101.0879,101.8744,100.6896,101.1974,62829.0
2025-04-10 09:35:00,101.64,101.64,100.42,100.88,23936.0,101.1974,101.1974,99.9827,100.4407,23936.0
2025-04-10 09:40:00,100.82,100.94,100.25,100.75,29629.0,100.381,100.5005,99.8135,100.3113,29629.0
2025-04-10 09:45:00,100.75,101.73,100.58,101.67,19458.0,100.3113,101.287,100.142,101.2273,19458.0
2025-04-10 09:50:00,101.54,101.61,100.69,100.79,21421.0,101.0978,101.1675,100.2515,100.3511,21421.0
2025-04-10 09:55:00,100.94,101.06,100.26,100.26,12901.0,100.5005,100.6199,99.8234,99.8234,12901.0
2025-04-10 10:00:00,100.37,100.64,99.82,100.59,15151.0,99.9329,100.2018,99.3853,100.152,15151.0
2025-04-10 10:05:00,100.59,101.01,100.32,100.59,15413.0,100.152,100.5701,99.8832,100.152,15413.0
2025-04-10 10:10:00,100.58,100.58,100.16,100.36,12635.0,100.142,100.142,99.7238,99.923,12635.0
2025-04-10 10:15:00,100.38,100.74,100.34,100.4,18135.0,99.9429,100.3013,99.9031,99.9628,18135.0
2025-04-10 10:20:00,100.33,100.63,100.26,100.56,55130.0,99.8931,100.1918,99.8234,100.1221,55130.0
2025-04-10 10:25:00,100.6,100.71,100.27,100.28,34304.0,100.1619,100.2715,99.8334,99.8433,34304.0
2025-04-10 10:30:00,100.37,100.86,100.37,100.8,58275.0,99.9329,100.4208,99.9329,100.3611,58275.0
2025-04-10 10:35:00,100.79,101.08,100.76,100.78,25561.0,100.3511,100.6398,100.3212,100.3411,25561.0
2025-04-10 10:40:00,100.79,101.14,100.67,100.68,25670.0,100.3511,100.6996,100.2316,100.2416,25670.0
2025-04-10 10:45:00,100.68,100.69,100.17,100.3,12605.0,100.2416,100.2515,99.7338,99.8632,12605.0
2025-04-10 10:50:00,100.25,100.5,100.17,100.34,7120.0,99.8135,100.0624,99.7338,99.9031,7120.0
2025-04-10 10:55:00,100.32,100.4,99.68,99.71,6102.0,99.8832,99.9628,99.2459,99.2758,6102.0
2025-04-10 11:00:00,99.65,100.06,99.64,99.98,18508.0,99.2161,99.6243,99.2061,99.5446,18508.0
2025-04-10 11:05:00,99.9,100.37,99.77,100.32,9226.0,99.465,99.9329,99.3355,99.8832,9226.0
2025-04-10 11:10:00,100.31,100.34,99.7,99.7,6403.0,99.8732,99.9031,99.2659,99.2659,6403.0
2025-04-10 11:15:00,99.79,99.89,99.44,99.44,18661.0,99.3555,99.455,99.007,99.007,18661.0
2025-04-10 11:20:00,99.5,99.54,99.06,99.16,12576.0,99.0667,99.1065,98.6286,98.7282,12576.0
2025-04-10 11:25:00,99.1,99.17,98.61,98.61,17660.0,98.6685,98.7382,98.1806,98.1806,17660.0
2025-04-10 11:30:00,98.7,98.85,98.42,98.61,25307.0,98.2702,98.4196,97.9914,98.1806,25307.0
2025-04-10 11:35:00,98.61,98.64,97.94,97.99,23911.0,98.1806,98.2105,97.5135,97.5633,23911.0
2025-04-10 11:40:00,98.03,98.44,98.02,98.14,27840.0,97.6031,98.0113,97.5932,97.7126,27840.0
2025-04-10 11:45:00,98.13,98.5,98.12,98.18,22534.0,97.7027,98.0711,97.6927,97.7525,22534.0
2025-04-10 11:50:00,98.21,98.29,97.95,98.23,32113.0,97.7823,97.862,97.5235,97.8023,32113.0
2025-04-10 11:55:00,98.28,98.36,97.68,97.92,28253.0,97.852,97.9317,97.2546,97.4936,28253.0
2025-04-10 12:00:00,97.91,98.36,97.42,97.42,21697.0,97.4836,97.9317,96.9958,96.9958,21697.0
2025-04-10 12:05:00,97.49,97.83,97.39,97.63,25317.0,97.0655,97.404,96.9659,97.2049,25317.0
2025-04-10 12:10:00,97.59,97.95,97.28,97.42,25711.0,97.165,97.5235,96.8564,96.9958,25711.0
2025-04-10 12:15:00,97.34,97.42,96.92,97.12,25238.0,96.9161,96.9958,96.498,96.6971,25238.0
2025-04-10 12:20:00,97.03,97.03,96.19,96.69,24378.0,96.6075,96.6075,95.7711,96.269,24378.0
2025-04-10 12:25:00,96.65,96.67,96.01,96.47,21970.0,96.2291,96.249,95.5919,96.0499,21970.0
2025-04-10 12:30:00,96.32,97.6,96.26,97.6,25224.0,95.9006,97.175,95.8408,97.175,25224.0
2025-04-10 12:35:00,97.59,97.99,97.32,97.87,11387.0,97.165,97.5633,96.8962,97.4438,11387.0
2025-04-10 12:40:00,97.87,97.93,97.49,97.93,17090.0,97.4438,97.5036,97.0655,97.5036,17090.0
2025-04-10 12:45:00,97.87,98.54,97.53,98.42,21186.0,97.4438,98.1109,97.1053,97.9914,21186.0
2025-04-10 12:50:00,98.48,98.64,97.86,98.08,11533.0,98.0512,98.2105,97.4339,97.6529,11533.0
2025-04-10 12:55:00,97.91,98.37,97.91,98.32,9663.0,97.4836,97.9416,97.4836,97.8919,9663.0
2025-04-10 13:00:00,98.21,99.42,98.04,98.83,15822.0,97.7823,98.9871,97.6131,98.3996,15822.0
2025-04-10 13:05:00,98.71,98.71,97.76,97.76,9573.0,98.2802,98.2802,97.3343,97.3343,9573.0
2025-04-10 13:10:00,97.75,97.75,96.96,97.04,11675.0,97.3243,97.3243,96.5378,96.6174,11675.0
2025-04-10 13:15:00,97.03,97.36,96.88,97.35,11627.0,96.6075,96.936,96.4581,96.9261,11627.0
2025-04-10 13:20:00,97.33,97.54,96.84,97.3,19849.0,96.9062,97.1153,96.4183,96.8763,19849.0
2025-04-10 13:25:00,97.28,98.07,97.28,98.04,13563.0,96.8564,97.6429,96.8564,97.6131,13563.0
2025-04-10 13:30:00,97.94,98.5,97.87,98.08,14256.0,97.5135,98.0711,97.4438,97.6529,14256.0
2025-04-10 13:35:00,98.06,98.68,98.05,98.13,18389.0,97.633,98.2503,97.623,97.7027,18389.0
2025-04-10 13:40:00,98.16,98.99,97.98,98.95,20473.0,97.7326,98.5589,97.5533,98.5191,20473.0
2025-04-10 13:45:00,98.95,99.48,98.83,99.04,37531.0,98.5191,99.0468,98.3996,98.6087,37531.0
2025-04-10 13:50:00,99.03,99.33,98.64,99.28,32232.0,98.5988,98.8975,98.2105,98.8477,32232.0
2025-04-10 13:55:00,99.3,99.74,99.3,99.47,14927.0,98.8676,99.3057,98.8676,99.0369,14927.0
2025-04-10 14:00:00,99.46,100.14,99.28,100.05,21397.0,99.0269,99.7039,98.8477,99.6143,21397.0
2025-04-10 14:05:00,99.99,100.2,99.03,99.15,31099.0,99.5546,99.7637,98.5988,98.7182,31099.0
2025-04-10 14:10:00,99.15,99.17,98.57,98.64,14765.0,98.7182,98.7382,98.1408,98.2105,14765.0
2025-04-10 14:15:00,98.61,99.33,98.61,99.15,17668.0,98.1806,98.8975,98.1806,98.7182,17668.0
2025-04-10 14:20:00,99.25,100.05,99.24,99.9,17520.0,98.8178,99.6143,98.8079,99.465,17520.0
2025-04-10 14:25:00,99.8,100.28,99.72,100.15,16137.0,99.3654,99.8433,99.2858,99.7139,16137.0
2025-04-10 14:30:00,100.2,100.4,99.8,99.81,16268.0,99.7637,99.9628,99.3654,99.3754,16268.0
2025-04-10 14:35:00,99.85,100.05,99.58,99.9,15238.0,99.4152,99.6143,99.1464,99.465,15238.0
2025-04-10 14:40:00,99.92,100.59,99.77,100.45,11865.0,99.4849,100.152,99.3355,100.0126,11865.0
2025-04-10 14:45:00,100.36,100.43,99.56,99.76,16055.0,99.923,99.9927,99.1265,99.3256,16055.0
2025-04-10 14:50:00,99.76,100.17,99.31,99.31,17486.0,99.3256,99.7338,98.8775,98.8775,17486.0
2025-04-10 14:55:00,99.38,100.08,99.21,99.89,19697.0,98.9472,99.6442,98.778,99.455,19697.0
2025-04-10 15:00:00,99.88,100.68,99.55,100.51,20956.0,99.4451,100.2416,99.1165,100.0723,20956.0
2025-04-10 15:05:00,100.7,100.74,99.57,99.61,24379.0,100.2615,100.3013,99.1364,99.1762,24379.0
2025-04-10 15:10:00,99.71,99.97,99.5,99.71,28149.0,99.2758,99.5347,99.0667,99.2758,28149.0
2025-04-10 15:15:00,99.68,100.18,99.51,100.06,23403.0,99.2459,99.7438,99.0767,99.6243,23403.0
2025-04-10 15:20:00,100.01,100.41,99.62,99.78,24385.0,99.5745,99.9728,99.1862,99.3455,24385.0
2025-04-10 15:25:00,99.8,100.14,98.97,98.99,37737.0,99.3654,99.7039,98.539,98.5589,37737.0
2025-04-10 15:30:00,98.99,99.7,98.99,99.22,37406.0,98.5589,99.2659,98.5589,98.7879,37406.0
2025-04-10 15:35:00,99.22,99.39,98.66,98.67,24745.0,98.7879,98.9572,98.2304,98.2403,24745.0
2025-04-10 15:40:00,98.74,98.86,97.95,98.06,30534.0,98.31,98.4295,97.5235,97.633,30534.0
2025-04-10 15:45:00,98.0,98.66,97.99,98.56,47359.0,97.5733,98.2304,97.5633,98.1308,47359.0
2025-04-10 15:50:00,98.47,99.6,98.47,99.44,76192.0,98.0412,99.1663,98.0412,99.007,76192.0
2025-04-10 15:55:00,99.38,99.91,98.95,99.73,209803.0,98.9472,99.4749,98.5191,99.2957,209803.0
2025-04-11 09:30:00,99.19,99.42,97.7,98.39,70571.0,98.7581,98.9871,97.2746,97.9616,70571.0
2025-04-11 09:35:00,98.36,98.89,97.85,98.53,22846.0,97.9317,98.4594,97.4239,98.1009,22846.0
2025-04-11 09:40:00,98.53,99.1,98.23,98.84,11276.0,98.1009,98.6685,97.8023,98.4096,11276.0
2025-04-11 09:45:00,98.57,99.68,98.57,99.11,10672.0,98.1408,99.2459,98.1408,98.6784,10672.0
2025-04-11 09:50:00,99.08,99.7,98.87,99.64,115045.0,98.6486,99.2659,98.4395,99.2061,115045.0
2025-04-11 09:55:00,99.52,99.75,99.18,99.26,41535.0,99.0866,99.3156,98.7481,98.8278,41535.0
2025-04-11 10:00:00,99.19,99.45,98.85,99.09,32355.0,98.7581,99.0169,98.4196,98.6585,32355.0
2025-04-11 10:05:00,99.07,99.71,99.05,99.29,16659.0,98.6386,99.2758,98.6187,98.8576,16659.0
2025-04-11 10:10:00,99.22,99.33,98.56,98.95,13235.0,98.7879,98.8975,98.1308,98.5191,13235.0
2025-04-11 10:15:00,99.02,99.3,98.38,98.49,28813.0,98.5888,98.8676,97.9516,98.0611,28813.0
2025-04-11 10:20:00,98.48,98.62,98.04,98.35,38861.0,98.0512,98.1906,97.6131,97.9217,38861.0
2025-04-11 10:25:00,98.42,98.53,97.61,97.84,39839.0,97.9914,98.1009,97.185,97.414,39839.0
2025-04-11 10:30:00,97.61,98.46,97.61,98.45,42866.0,97.185,98.0313,97.185,98.0213,42866.0
2025-04-11 10:35:00,98.45,98.61,97.95,98.12,43084.0,98.0213,98.1806,97.5235,97.6927,43084.0
2025-04-11 10:40:00,98.09,98.51,97.93,98.48,32566.0,97.6629,98.081,97.5036,98.0512,32566.0
2025-04-11 10:45:00,98.55,98.8,98.38,98.45,29206.0,98.1209,98.3698,97.9516,98.0213,29206.0
2025-04-11 10:50:00,98.45,98.54,98.06,98.44,53321.0,98.0213,98.1109,97.633,98.0113,53321.0
2025-04-11 10:55:00,98.43,98.64,98.13,98.24,36422.0,98.0014,98.2105,97.7027,97.8122,36422.0
2025-04-11 11:00:00,98.22,99.44,98.15,98.41,44425.0,97.7923,99.007,97.7226,97.9815,44425.0
2025-04-11 11:05:00,98.43,98.55,98.15,98.43,35530.0,98.0014,98.1209,97.7226,98.0014,35530.0
2025-04-11 11:10:00,98.39,98.48,98.18,98.18,25880.0,97.9616,98.0512,97.7525,97.7525,25880.0
2025-04-11 11:15:00,98.15,98.32,97.92,98.06,13720.0,97.7226,97.8919,97.4936,97.633,13720.0
2025-04-11 11:20:00,98.15,98.35,97.92,98.13,22990.0,97.7226,97.9217,97.4936,97.7027,22990.0
2025-04-11 11:25:00,98.1,98.67,98.1,98.62,17307.0,97.6728,98.2403,97.6728,98.1906,17307.0
2025-04-11 11:30:00,98.57,98.72,98.52,98.69,52873.0,98.1408,98.2901,98.091,98.2602,52873.0
2025-04-11 11:35:00,98.69,99.11,98.63,99.1,25038.0,98.2602,98.6784,98.2005,98.6685,25038.0
2025-04-11 11:40:00,99.09,99.09,98.6,98.74,39789.0,98.6585,98.6585,98.1706,98.31,39789.0
2025-04-11 11:45:00,98.78,98.95,98.61,98.85,14499.0,98.3499,98.5191,98.1806,98.4196,14499.0
2025-04-11 11:50:00,98.86,98.88,98.67,98.77,7226.0,98.4295,98.4494,98.2403,98.3399,7226.0
2025-04-11 11:55:00,98.77,99.07,98.73,98.84,11561.0,98.3399,98.6386,98.3001,98.4096,11561.0
2025-04-11 12:00:00,98.83,98.99,98.67,98.86,8238.0,98.3996,98.5589,98.2403,98.4295,8238.0
2025-04-11 12:05:00,98.83,99.14,98.76,98.88,5758.0,98.3996,98.7083,98.3299,98.4494,5758.0
2025-04-11 12:10:00,98.82,99.1,98.82,99.0,7713.0,98.3897,98.6685,98.3897,98.5689,7713.0
2025-04-11 12:15:00,99.07,99.12,98.87,99.09,6385.0,98.6386,98.6884,98.4395,98.6585,6385.0
2025-04-11 12:20:00,99.09,99.12,98.85,98.86,6394.0,98.6585,98.6884,98.4196,98.4295,6394.0
2025-04-11 12:25:00,98.81,99.11,98.57,99.02,11213.0,98.3797,98.6784,98.1408,98.5888,11213.0
2025-04-11 12:30:00,99.02,99.63,99.01,99.6,11321.0,98.5888,99.1962,98.5789,99.1663,11321.0
2025-04-11 12:35:00,99.57,100.08,99.57,99.93,9386.0,99.1364,99.6442,99.1364,99.4948,9386.0
2025-04-11 12:40:00,99.78,100.09,99.66,99.96,8714.0,99.3455,99.6542,99.226,99.5247,8714.0
2025-04-11 12:45:00,99.98,100.32,99.87,100.32,13962.0,99.5446,99.8832,99.4351,99.8832,13962.0
2025-04-11 12:50:00,100.26,100.31,100.12,100.18,13657.0,99.8234,99.8732,99.684,99.7438,13657.0
2025-04-11 12:55:00,100.25,100.43,100.09,100.17,14790.0,99.8135,99.9927,99.6542,99.7338,14790.0
2025-04-11 13:00:00,100.24,100.32,99.98,100.25,13432.0,99.8035,99.8832,99.5446,99.8135,13432.0
2025-04-11 13:05:00,100.21,100.41,100.08,100.19,11588.0,99.7736,99.9728,99.6442,99.7537,11588.0
2025-04-11 13:10:00,100.19,100.21,99.99,100.01,8804.0,99.7537,99.7736,99.5546,99.5745,8804.0
2025-04-11 13:15:00,100.06,100.19,99.67,99.78,13584.0,99.6243,99.7537,99.236,99.3455,13584.0
2025-04-11 13:20:00,99.78,100.23,99.76,99.96,13931.0,99.3455,99.7935,99.3256,99.5247,13931.0
2025-04-11 13:25:00,99.92,99.98,99.64,99.66,20383.0,99.4849,99.5446,99.2061,99.226,20383.0
2025-04-11 13:30:00,99.66,99.81,99.49,99.59,15972.0,99.226,99.3754,99.0568,99.1563,15972.0
2025-04-11 13:35:00,99.64,100.35,99.35,100.17,22585.0,99.2061,99.913,98.9174,99.7338,22585.0
2025-04-11 13:40:00,100.22,101.14,100.22,101.06,21651.0,99.7836,100.6996,99.7836,100.6199,21651.0
2025-04-11 13:45:00,100.88,101.09,100.53,100.81,10142.0,100.4407,100.6498,100.0922,100.371,10142.0
2025-04-11 13:50:00,100.74,101.35,100.71,101.25,10416.0,100.3013,100.9087,100.2715,100.8091,10416.0
2025-04-11 13:55:00,101.25,101.32,100.99,101.16,49976.0,100.8091,100.8788,100.5502,100.7195,49976.0
2025-04-11 14:00:00,101.17,101.18,100.67,100.99,16405.0,100.7294,100.7394,100.2316,100.5502,16405.0
2025-04-11 14:05:00,100.99,101.08,100.46,100.73,16988.0,100.5502,100.6398,100.0225,100.2914,16988.0
2025-04-11 14:10:00,100.66,100.9,100.58,100.73,13639.0,100.2217,100.4606,100.142,100.2914,13639.0
2025-04-11 14:15:00,100.78,100.87,100.42,100.47,5371.0,100.3411,100.4308,99.9827,100.0325,5371.0
2025-04-11 14:20:00,100.47,100.56,100.25,100.51,16946.0,100.0325,100.1221,99.8135,100.0723,16946.0
2025-04-11 14:25:00,100.55,100.63,100.34,100.59,13980.0,100.1121,100.1918,99.9031,100.152,13980.0
2025-04-11 14:30:00,100.58,100.74,100.51,100.55,14807.0,100.142,100.3013,100.0723,100.1121,14807.0
2025-04-11 14:35:00,100.57,100.73,100.4,100.62,12996.0,100.1321,100.2914,99.9628,100.1818,12996.0
2025-04-11 14:40:00,100.59,100.81,100.51,100.62,10465.0,100.152,100.371,100.0723,100.1818,10465.0
2025-04-11 14:45:00,100.63,100.81,100.51,100.67,11394.0,100.1918,100.371,100.0723,100.2316,11394.0
2025-04-11 14:50:00,100.68,100.73,100.18,100.49,20196.0,100.2416,100.2914,99.7438,100.0524,20196.0
2025-04-11 14:55:00,100.5,100.56,100.18,100.18,10020.0,100.0624,100.1221,99.7438,99.7438,10020.0
2025-04-11 15:00:00,100.24,100.68,100.2,100.5,13021.0,99.8035,100.2416,99.7637,100.0624,13021.0
2025-04-11 15:05:00,100.48,100.74,100.32,100.74,12343.0,100.0425,100.3013,99.8832,100.3013,12343.0
2025-04-11 15:10:00,100.7,100.87,100.6,100.77,14199.0,100.2615,100.4308,100.1619,100.3312,14199.0
2025-04-11 15:15:00,100.76,100.77,100.45,100.64,26319.0,100.3212,100.3312,100.0126,100.2018,26319.0
2025-04-11 15:20:00,100.68,100.97,100.53,100.77,28044.0,100.2416,100.5303,100.0922,100.3312,28044.0
2025-04-11 15:25:00,100.79,100.89,100.55,100.59,30994.0,100.3511,100.4507,100.1121,100.152,30994.0
2025-04-11 15:30:00,100.59,100.76,100.52,100.63,21253.0,100.152,100.3212,100.0823,100.1918,21253.0
2025-04-11 15:35:00,100.64,100.66,100.39,100.63,26208.0,100.2018,100.2217,99.9528,100.1918,26208.0
2025-04-11 15:40:00,100.66,100.77,100.55,100.72,23316.0,100.2217,100.3312,100.1121,100.2814,23316.0
2025-04-11 15:45:00,100.72,100.78,100.45,100.63,38088.0,100.2814,100.3411,100.0126,100.1918,38088.0
2025-04-11 15:50:00,100.64,100.85,100.46,100.52,59948.0,100.2018,100.4108,100.0225,100.0823,59948.0
2025-04-11 15:55:00,100.57,100.63,100.27,100.46,246830.0,100.1321,100.1918,99.8334,100.0225,246830.0
2025-04-14 09:30:00,102.16,102.16,100.9,101.55,47257.0,101.7151,101.7151,100.4606,101.1078,47257.0
2025-04-14 09:35:00,101.21,101.52,100.9,101.04,8468.0,100.7693,101.0779,100.4606,100.6,8468.0
2025-04-14 09:40:00,100.84,101.14,100.64,100.82,17370.0,100.4009,100.6996,100.2018,100.381,17370.0
2025-04-14 09:45:00,100.84,101.35,100.5,101.29,46214.0,100.4009,100.9087,100.0624,100.8489,46214.0
2025-04-14 09:50:00,101.15,101.41,101.02,101.37,30001.0,100.7095,100.9684,100.5801,100.9286,30001.0
2025-04-14 09:55:00,101.41,101.5,100.88,101.13,37624.0,100.9684,101.058,100.4407,100.6896,37624.0
2025-04-14 10:00:00,101.13,101.55,100.75,101.47,35221.0,100.6896,101.1078,100.3113,101.0281,35221.0
2025-04-14 10:05:00,101.47,101.76,101.38,101.42,52411.0,101.0281,101.3169,100.9385,100.9784,52411.0
2025-04-14 10:10:00,101.4,101.62,101.11,101.36,39589.0,100.9584,101.1775,100.6697,100.9186,39589.0
2025-04-14 10:15:00,101.36,101.36,100.87,101.2,31219.0,100.9186,100.9186,100.4308,100.7593,31219.0
2025-04-14 10:20:00,101.2,101.42,100.97,101.23,49633.0,100.7593,100.9784,100.5303,100.7892,49633.0
2025-04-14 10:25:00,101.32,101.6,101.13,101.55,22468.0,100.8788,101.1576,100.6896,101.1078,22468.0
2025-04-14 10:30:00,101.6,101.73,101.4,101.51,39781.0,101.1576,101.287,100.9584,101.068,39781.0
2025-04-14 10:35:00,101.52,101.64,101.45,101.53,22864.0,101.0779,101.1974,101.0082,101.0879,22864.0
2025-04-14 10:40:00,101.57,101.74,101.36,101.51,24785.0,101.1277,101.297,100.9186,101.068,24785.0
2025-04-14 10:45:00,101.49,101.98,101.42,101.95,61789.0,101.0481,101.5359,100.9784,101.5061,61789.0
2025-04-14 10:50:00,101.97,102.09,101.81,102.01,14338.0,101.526,101.6454,101.3667,101.5658,14338.0
2025-04-14 10:55:00,102.01,102.01,101.69,101.72,9713.0,101.5658,101.5658,101.2472,101.2771,9713.0
2025-04-14 11:00:00,101.81,101.9,101.55,101.68,9149.0,101.3667,101.4563,101.1078,101.2372,9149.0
2025-04-14 11:05:00,101.68,101.74,101.48,101.61,12268.0,101.2372,101.297,101.0381,101.1675,12268.0
2025-04-14 11:10:00,101.62,101.7,101.17,101.2,15117.0,101.1775,101.2571,100.7294,100.7593,15117.0
2025-04-14 11:15:00,101.23,101.42,101.03,101.07,99647.0,100.7892,100.9784,100.5901,100.6299,99647.0
2025-04-14 11:20:00,101.12,101.25,100.98,100.99,128863.0,100.6797,100.8091,100.5403,100.5502,128863.0
2025-04-14 11:25:00,101.0,101.15,100.48,100.6,29930.0,100.5602,100.7095,100.0425,100.1619,29930.0
2025-04-14 11:30:00,100.61,100.82,100.59,100.72,18453.0,100.1719,100.381,100.152,100.2814,18453.0
2025-04-14 11:35:00,100.74,100.74,100.28,100.33,25213.0,100.3013,100.3013,99.8433,99.8931,25213.0
2025-04-14 11:40:00,100.31,100.52,100.08,100.45,38685.0,99.8732,100.0823,99.6442,100.0126,38685.0
2025-04-14 11:45:00,100.47,100.47,99.93,100.03,9634.0,100.0325,100.0325,99.4948,99.5944,9634.0
2025-04-14 11:50:00,100.03,100.14,99.89,100.09,8578.0,99.5944,99.7039,99.455,99.6542,8578.0
2025-04-14 11:55:00,100.04,100.33,100.04,100.08,10755.0,99.6044,99.8931,99.6044,99.6442,10755.0
2025-04-14 12:00:00,100.04,100.34,100.01,100.25,9550.0,99.6044,99.9031,99.5745,99.8135,9550.0
2025-04-14 12:05:00,100.23,100.29,99.99,100.04,7722.0,99.7935,99.8533,99.5546,99.6044,7722.0
2025-04-14 12:10:00,100.04,100.18,99.74,100.04,11003.0,99.6044,99.7438,99.3057,99.6044,11003.0
2025-04-14 12:15:00,100.09,100.5,100.05,100.39,9137.0,99.6542,100.0624,99.6143,99.9528,9137.0
2025-04-14 12:20:00,100.47,100.63,100.3,100.42,9444.0,100.0325,100.1918,99.8632,99.9827,9444.0
2025-04-14 12:25:00,100.48,100.49,100.13,100.35,7330.0,100.0425,100.0524,99.694,99.913,7330.0
2025-04-14 12:30:00,100.28,100.74,100.28,100.74,7077.0,99.8433,100.3013,99.8433,100.3013,7077.0
2025-04-14 12:35:00,100.75,100.82,100.61,100.66,6696.0,100.3113,100.381,100.1719,100.2217,6696.0
2025-04-14 12:40:00,100.65,100.69,100.47,100.63,5651.0,100.2117,100.2515,100.0325,100.1918,5651.0
2025-04-14 12:45:00,100.63,100.68,100.52,100.52,3453.0,100.1918,100.2416,100.0823,100.0823,3453.0
2025-04-14 12:50:00,100.54,100.6,100.27,100.59,11148.0,100.1022,100.1619,99.8334,100.152,11148.0
2025-04-14 12:55:00,100.62,100.62,100.27,100.33,7353.0,100.1818,100.1818,99.8334,99.8931,7353.0
2025-04-14 13:00:00,100.36,101.46,100.26,100.29,32355.0,99.923,101.0182,99.8234,99.8533,32355.0
2025-04-14 13:05:00,100.35,100.44,100.19,100.44,9152.0,99.913,100.0026,99.7537,100.0026,9152.0
2025-04-14 13:10:00,100.39,100.46,100.26,100.26,6979.0,99.9528,100.0225,99.8234,99.8234,6979.0
2025-04-14 13:15:00,100.31,100.53,100.2,100.34,11611.0,99.8732,100.0922,99.7637,99.9031,11611.0
2025-04-14 13:20:00,100.39,100.63,100.33,100.57,5198.0,99.9528,100.1918,99.8931,100.1321,5198.0
2025-04-14 13:25:00,100.56,100.74,100.45,100.53,13826.0,100.1221,100.3013,100.0126,100.0922,13826.0
2025-04-14 13:30:00,100.57,100.92,100.43,100.72,31890.0,100.1321,100.4805,99.9927,100.2814,31890.0
2025-04-14 13:35:00,100.73,100.88,100.7,100.8,20441.0,100.2914,100.4407,100.2615,100.3611,20441.0
2025-04-14 13:40:00,100.77,100.93,100.74,100.75,12602.0,100.3312,100.4905,100.3013,100.3113,12602.0
2025-04-14 13:45:00,100.75,100.97,100.58,100.97,16969.0,100.3113,100.5303,100.142,100.5303,16969.0
2025-04-14 13:50:00,100.95,101.1,100.89,100.98,19689.0,100.5104,100.6598,100.4507,100.5403,19689.0
2025-04-14 13:55:00,101.0,101.03,100.85,100.97,10516.0,100.5602,100.5901,100.4108,100.5303,10516.0
2025-04-14 14:00:00,100.94,101.15,100.93,101.09,15411.0,100.5005,100.7095,100.4905,100.6498,15411.0
2025-04-14 14:05:00,101.03,101.25,100.99,101.22,29552.0,100.5901,100.8091,100.5502,100.7792,29552.0
2025-04-14 14:10:00,101.25,101.27,100.96,101.03,13832.0,100.8091,100.829,100.5204,100.5901,13832.0
2025-04-14 14:15:00,101.02,101.13,100.98,101.11,14604.0,100.5801,100.6896,100.5403,100.6697,14604.0
2025-04-14 14:20:00,101.12,101.28,101.11,101.28,20078.0,100.6797,100.839,100.6697,100.839,20078.0
2025-04-14 14:25:00,101.23,101.34,101.16,101.16,17481.0,100.7892,100.8987,100.7195,100.7195,17481.0
2025-04-14 14:30:00,101.22,101.37,101.14,101.23,21085.0,100.7792,100.9286,100.6996,100.7892,21085.0
2025-04-14 14:35:00,101.26,101.46,101.25,101.38,12199.0,100.8191,101.0182,100.8091,100.9385,12199.0
2025-04-14 14:40:00,101.39,101.48,101.34,101.44,21503.0,100.9485,101.0381,100.8987,100.9983,21503.0
2025-04-14 14:45:00,101.43,101.58,101.29,101.35,25274.0,100.9883,101.1377,100.8489,100.9087,25274.0
2025-04-14 14:50:00,101.36,101.47,101.27,101.38,17954.0,100.9186,101.0281,100.829,100.9385,17954.0
2025-04-14 14:55:00,101.36,101.47,101.26,101.4,13102.0,100.9186,101.0281,100.8191,100.9584,13102.0
2025-04-14 15:00:00,101.47,101.7,101.39,101.59,17888.0,101.0281,101.2571,100.9485,101.1476,17888.0
2025-04-14 15:05:00,101.57,101.73,101.49,101.71,13036.0,101.1277,101.287,101.0481,101.2671,13036.0
2025-04-14 15:10:00,101.8,101.99,101.62,101.95,17445.0,101.3567,101.5459,101.1775,101.5061,17445.0
2025-04-14 15:15:00,101.94,101.97,101.67,101.7,22826.0,101.4961,101.526,101.2273,101.2571,22826.0
2025-04-14 15:20:00,101.69,101.81,101.59,101.81,12840.0,101.2472,101.3667,101.1476,101.3667,12840.0
2025-04-14 15:25:00,101.75,101.77,101.49,101.64,17851.0,101.3069,101.3268,101.0481,101.1974,17851.0
2025-04-14 15:30:00,101.59,101.62,101.36,101.45,25387.0,101.1476,101.1775,100.9186,101.0082,25387.0
2025-04-14 15:35:00,101.47,101.49,101.29,101.38,15873.0,101.0281,101.0481,100.8489,100.9385,15873.0
2025-04-14 15:40:00,101.37,101.6,101.36,101.5,16330.0,100.9286,101.1576,100.9186,101.058,16330.0
2025-04-14 15:45:00,101.52,101.56,101.17,101.27,22358.0,101.0779,101.1178,100.7294,100.829,22358.0
2025-04-14 15:50:00,101.29,101.35,100.88,101.12,51413.0,100.8489,100.9087,100.4407,100.6797,51413.0
2025-04-14 15:55:00,101.06,101.07,100.85,101.04,153992.0,100.6199,100.6299,100.4108,100.6,153992.0
2025-04-15 09:30:00,100.86,101.25,100.26,101.07,28376.0,100.4208,100.8091,99.8234,100.6299,28376.0
2025-04-15 09:35:00,101.08,101.14,100.54,101.08,9848.0,100.6398,100.6996,100.1022,100.6398,9848.0
2025-04-15 09:40:00,101.18,101.51,101.0,101.14,11029.0,100.7394,101.068,100.5602,100.6996,11029.0
2025-04-15 09:45:00,101.18,101.27,100.95,101.22,10657.0,100.7394,100.829,100.5104,100.7792,10657.0
2025-04-15 09:50:00,101.23,101.36,101.09,101.18,22517.0,100.7892,100.9186,100.6498,100.7394,22517.0
2025-04-15 09:55:00,101.18,101.38,100.83,101.03,97773.0,100.7394,100.9385,100.3909,100.5901,97773.0
2025-04-15 10:00:00,100.99,101.33,100.98,101.2,47272.0,100.5502,100.8888,100.5403,100.7593,47272.0
2025-04-15 10:05:00,101.2,101.35,101.03,101.15,26169.0,100.7593,100.9087,100.5901,100.7095,26169.0
2025-04-15 10:10:00,101.18,101.65,100.94,100.97,29404.0,100.7394,101.2074,100.5005,100.5303,29404.0
2025-04-15 10:15:00,100.98,101.13,100.47,100.53,48339.0,100.5403,100.6896,100.0325,100.0922,48339.0
2025-04-15 10:20:00,100.54,100.69,100.33,100.41,45036.0,100.1022,100.2515,99.8931,99.9728,45036.0
2025-04-15 10:25:00,100.41,100.56,100.3,100.44,23026.0,99.9728,100.1221,99.8632,100.0026,23026.0
2025-04-15 10:30:00,100.44,100.63,100.43,100.56,30746.0,100.0026,100.1918,99.9927,100.1221,30746.0
2025-04-15 10:35:00,100.56,100.6,100.26,100.26,21315.0,100.1221,100.1619,99.8234,99.8234,21315.0
2025-04-15 10:40:00,100.31,100.71,100.26,100.67,23401.0,99.8732,100.2715,99.8234,100.2316,23401.0
2025-04-15 10:45:00,100.67,100.72,100.02,100.46,65838.0,100.2316,100.2814,99.5845,100.0225,65838.0
2025-04-15 10:50:00,100.46,100.63,100.36,100.59,54786.0,100.0225,100.1918,99.923,100.152,54786.0
2025-04-15 10:55:00,100.62,100.71,100.54,100.58,31758.0,100.1818,100.2715,100.1022,100.142,31758.0
2025-04-15 11:00:00,100.58,100.88,100.56,100.82,38837.0,100.142,100.4407,100.1221,100.381,38837.0
2025-04-15 11:05:00,100.87,100.88,100.53,100.68,18004.0,100.4308,100.4407,100.0922,100.2416,18004.0
2025-04-15 11:10:00,100.68,100.84,100.61,100.82,17598.0,100.2416,100.4009,100.1719,100.381,17598.0
2025-04-15 11:15:00,100.81,100.85,100.64,100.72,37691.0,100.371,100.4108,100.2018,100.2814,37691.0
2025-04-15 11:20:00,100.74,100.86,100.67,100.77,21762.0,100.3013,100.4208,100.2316,100.3312,21762.0
2025-04-15 11:25:00,100.77,100.79,100.39,100.44,16507.0,100.3312,100.3511,99.9528,100.0026,16507.0
2025-04-15 11:30:00,100.46,100.81,100.43,100.73,15558.0,100.0225,100.371,99.9927,100.2914,15558.0
2025-04-15 11:35:00,100.73,100.84,100.54,100.77,39187.0,100.2914,100.4009,100.1022,100.3312,39187.0
2025-04-15 11:40:00,100.77,100.88,100.67,100.82,13953.0,100.3312,100.4407,100.2316,100.381,13953.0
2025-04-15 11:45:00,100.84,100.93,100.68,100.81,27126.0,100.4009,100.4905,100.2416,100.371,27126.0
2025-04-15 11:50:00,100.8,100.9,100.62,100.75,21267.0,100.3611,100.4606,100.1818,100.3113,21267.0
2025-04-15 11:55:00,100.82,100.84,100.59,100.79,15917.0,100.381,100.4009,100.152,100.3511,15917.0
2025-04-15 12:00:00,100.8,100.97,100.8,100.86,14762.0,100.3611,100.5303,100.3611,100.4208,14762.0
2025-04-15 12:05:00,100.88,100.93,100.66,100.79,15299.0,100.4407,100.4905,100.2217,100.3511,15299.0
2025-04-15 12:10:00,100.76,100.84,100.71,100.82,13372.0,100.3212,100.4009,100.2715,100.381,13372.0
2025-04-15 12:15:00,100.84,100.91,100.69,100.77,11323.0,100.4009,100.4706,100.2515,100.3312,11323.0
2025-04-15 12:20:00,100.79,100.92,100.72,100.92,14977.0,100.3511,100.4805,100.2814,100.4805,14977.0
2025-04-15 12:25:00,100.93,100.95,100.8,100.8,8597.0,100.4905,100.5104,100.3611,100.3611,8597.0
2025-04-15 12:30:00,100.87,100.93,100.77,100.81,10445.0,100.4308,100.4905,100.3312,100.371,10445.0
2025-04-15 12:35:00,100.81,100.85,100.64,100.65,8753.0,100.371,100.4108,100.2018,100.2117,8753.0
2025-04-15 12:40:00,100.59,100.79,100.57,100.73,12684.0,100.152,100.3511,100.1321,100.2914,12684.0
2025-04-15 12:45:00,100.78,100.86,100.68,100.71,11267.0,100.3411,100.4208,100.2416,100.2715,11267.0
2025-04-15 12:50:00,100.71,100.74,100.53,100.54,12842.0,100.2715,100.3013,100.0922,100.1022,12842.0
2025-04-15 12:55:00,100.5,100.57,100.36,100.56,9066.0,100.0624,100.1321,99.923,100.1221,9066.0
2025-04-15 13:00:00,100.46,100.65,100.4,100.55,8512.0,100.0225,100.2117,99.9628,100.1121,8512.0
2025-04-15 13:05:00,100.56,100.65,100.5,100.51,9010.0,100.1221,100.2117,100.0624,100.0723,9010.0
2025-04-15 13:10:00,100.48,100.57,100.39,100.51,10637.0,100.0425,100.1321,99.9528,100.0723,10637.0
2025-04-15 13:15:00,100.5,100.53,100.27,100.36,12039.0,100.0624,100.0922,99.8334,99.923,12039.0
2025-04-15 13:20:00,100.38,100.4,100.04,100.15,19545.0,99.9429,99.9628,99.6044,99.7139,19545.0
2025-04-15 13:25:00,100.18,100.24,100.03,100.11,24714.0,99.7438,99.8035,99.5944,99.6741,24714.0
2025-04-15 13:30:00,100.11,100.23,100.06,100.1,24958.0,99.6741,99.7935,99.6243,99.6641,24958.0
2025-04-15 13:35:00,100.09,100.26,100.02,100.21,17104.0,99.6542,99.8234,99.5845,99.7736,17104.0
2025-04-15 13:40:00,100.21,100.39,100.2,100.31,12743.0,99.7736,99.9528,99.7637,99.8732,12743.0
2025-04-15 13:45:00,100.29,100.33,100.17,100.33,13897.0,99.8533,99.8931,99.7338,99.8931,13897.0
2025-04-15 13:50:00,100.34,100.35,99.95,100.05,11536.0,99.9031,99.913,99.5148,99.6143,11536.0
2025-04-15 13:55:00,100.06,100.24,100.01,100.16,13241.0,99.6243,99.8035,99.5745,99.7238,13241.0
2025-04-15 14:00:00,100.12,100.21,99.97,100.05,14186.0,99.684,99.7736,99.5347,99.6143,14186.0
2025-04-15 14:05:00,100.05,100.12,99.9,100.11,18661.0,99.6143,99.684,99.465,99.6741,18661.0
2025-04-15 14:10:00,100.11,100.11,99.88,99.93,9853.0,99.6741,99.6741,99.4451,99.4948,9853.0
2025-04-15 14:15:00,99.95,100.07,99.93,100.0,10352.0,99.5148,99.6342,99.4948,99.5645,10352.0
2025-04-15 14:20:00,100.0,100.09,99.88,99.98,10903.0,99.5645,99.6542,99.4451,99.5446,10903.0
2025-04-15 14:25:00,99.98,100.19,99.95,100.03,10909.0,99.5446,99.7537,99.5148,99.5944,10909.0
2025-04-15 14:30:00,100.06,100.21,100.03,100.2,8193.0,99.6243,99.7736,99.5944,99.7637,8193.0
2025-04-15 14:35:00,100.21,100.22,100.01,100.12,12350.0,99.7736,99.7836,99.5745,99.684,12350.0
2025-04-15 14:40:00,100.13,100.33,100.05,100.32,15732.0,99.694,99.8931,99.6143,99.8832,15732.0
2025-04-15 14:45:00,100.29,100.4,100.19,100.23,11018.0,99.8533,99.9628,99.7537,99.7935,11018.0
2025-04-15 14:50:00,100.27,100.31,100.15,100.3,11548.0,99.8334,99.8732,99.7139,99.8632,11548.0
2025-04-15 14:55:00,100.26,100.4,100.26,100.32,11664.0,99.8234,99.9628,99.8234,99.8832,11664.0
2025-04-15 15:00:00,100.28,100.28,100.16,100.25,12298.0,99.8433,99.8433,99.7238,99.8135,12298.0
2025-04-15 15:05:00,100.25,100.31,100.19,100.29,15212.0,99.8135,99.8732,99.7537,99.8533,15212.0
2025-04-15 15:10:00,100.32,100.52,100.26,100.44,9465.0,99.8832,100.0823,99.8234,100.0026,9465.0
2025-04-15 15:15:00,100.45,100.57,100.44,100.47,16329.0,100.0126,100.1321,100.0026,100.0325,16329.0
2025-04-15 15:20:00,100.47,100.5,100.27,100.32,10861.0,100.0325,100.0624,99.8334,99.8832,10861.0
2025-04-15 15:25:00,100.32,100.42,100.21,100.41,18636.0,99.8832,99.9827,99.7736,99.9728,18636.0
2025-04-15 15:30:00,100.36,100.47,100.23,100.37,31522.0,99.923,100.0325,99.7935,99.9329,31522.0
2025-04-15 15:35:00,100.37,100.44,100.25,100.34,22114.0,99.9329,100.0026,99.8135,99.9031,22114.0
2025-04-15 15:40:00,100.35,100.53,100.34,100.48,17660.0,99.913,100.0922,99.9031,100.0425,17660.0
2025-04-15 15:45:00,100.46,100.48,100.27,100.47,23884.0,100.0225,100.0425,99.8334,100.0325,23884.0
2025-04-15 15:50:00,100.43,100.57,100.34,100.52,35045.0,99.9927,100.1321,99.9031,100.0823,35045.0
2025-04-15 15:55:00,100.47,100.52,100.32,100.41,97455.0,100.0325,100.0823,99.8832,99.9728,97455.0
2025-04-16 09:30:00,99.52,100.32,98.45,100.03,59951.0,99.0866,99.8832,98.0213,99.5944,59951.0
2025-04-16 09:35:00,100.06,100.36,99.84,100.14,9811.0,99.6243,99.923,99.4052,99.7039,9811.0
2025-04-16 09:40:00,100.0,100.0,99.56,99.66,9342.0,99.5645,99.5645,99.1265,99.226,9342.0
2025-04-16 09:45:00,99.64,99.73,99.35,99.51,20291.0,99.2061,99.2957,98.9174,99.0767,20291.0
2025-04-16 09:50:00,99.47,99.49,99.04,99.25,16095.0,99.0369,99.0568,98.6087,98.8178,16095.0
2025-04-16 09:55:00,99.17,99.52,99.15,99.15,10336.0,98.7382,99.0866,98.7182,98.7182,10336.0
2025-04-16 10:00:00,99.22,99.63,99.2,99.52,10321.0,98.7879,99.1962,98.768,99.0866,10321.0
2025-04-16 10:05:00,99.55,99.9,99.44,99.44,9119.0,99.1165,99.465,99.007,99.007,9119.0
2025-04-16 10:10:00,99.45,99.66,99.36,99.36,6073.0,99.0169,99.226,98.9273,98.9273,6073.0
2025-04-16 10:15:00,99.4,99.47,99.22,99.32,6280.0,98.9672,99.0369,98.7879,98.8875,6280.0
2025-04-16 10:20:00,99.3,99.4,99.14,99.4,8293.0,98.8676,98.9672,98.7083,98.9672,8293.0
2025-04-16 10:25:00,99.42,99.53,99.25,99.49,10689.0,98.9871,99.0966,98.8178,99.0568,10689.0
2025-04-16 10:30:00,99.45,99.56,99.28,99.37,9005.0,99.0169,99.1265,98.8477,98.9373,9005.0
2025-04-16 10:35:00,99.35,99.38,99.19,99.31,6062.0,98.9174,98.9472,98.7581,98.8775,6062.0
2025-04-16 10:40:00,99.31,99.48,99.26,99.41,9388.0,98.8775,99.0468,98.8278,98.9771,9388.0
2025-04-16 10:45:00,99.38,99.5,99.3,99.41,6838.0,98.9472,99.0667,98.8676,98.9771,6838.0
2025-04-16 10:50:00,99.39,99.55,99.34,99.47,7725.0,98.9572,99.1165,98.9074,99.0369,7725.0
2025-04-16 10:55:00,99.42,99.52,99.28,99.45,17749.0,98.9871,99.0866,98.8477,99.0169,17749.0
2025-04-16 11:00:00,99.45,99.69,99.45,99.58,14120.0,99.0169,99.2559,99.0169,99.1464,14120.0
2025-04-16 11:05:00,99.59,99.78,99.46,99.75,13940.0,99.1563,99.3455,99.0269,99.3156,13940.0
2025-04-16 11:10:00,99.72,99.95,99.72,99.82,16018.0,99.2858,99.5148,99.2858,99.3853,16018.0
2025-04-16 11:15:00,99.81,99.96,99.67,99.85,27632.0,99.3754,99.5247,99.236,99.4152,27632.0
2025-04-16 11:20:00,99.83,100.11,99.82,100.09,121336.0,99.3953,99.6741,99.3853,99.6542,121336.0
2025-04-16 11:25:00,100.11,100.13,99.92,100.11,25280.0,99.6741,99.694,99.4849,99.6741,25280.0
2025-04-16 11:30:00,100.03,100.03,99.79,100.0,23800.0,99.5944,99.5944,99.3555,99.5645,23800.0
2025-04-16 11:35:00,100.05,100.06,99.85,99.98,24528.0,99.6143,99.6243,99.4152,99.5446,24528.0
2025-04-16 11:40:00,99.97,99.97,99.75,99.83,15224.0,99.5347,99.5347,99.3156,99.3953,15224.0
2025-04-16 11:45:00,99.82,99.82,99.61,99.62,9894.0,99.3853,99.3853,99.1762,99.1862,9894.0
2025-04-16 11:50:00,99.61,99.77,99.57,99.68,10373.0,99.1762,99.3355,99.1364,99.2459,10373.0
2025-04-16 11:55:00,99.64,99.7,99.38,99.53,7248.0,99.2061,99.2659,98.9472,99.0966,7248.0
2025-04-16 12:00:00,99.55,99.68,99.43,99.68,8865.0,99.1165,99.2459,98.997,99.2459,8865.0
2025-04-16 12:05:00,99.63,99.66,99.45,99.55,8228.0,99.1962,99.226,99.0169,99.1165,8228.0
2025-04-16 12:10:00,99.55,99.75,99.5,99.56,12442.0,99.1165,99.3156,99.0667,99.1265,12442.0
2025-04-16 12:15:00,99.52,99.62,99.5,99.53,21756.0,99.0866,99.1862,99.0667,99.0966,21756.0
2025-04-16 12:20:00,99.56,99.62,99.48,99.55,8502.0,99.1265,99.1862,99.0468,99.1165,8502.0
2025-04-16 12:25:00,99.59,99.69,99.53,99.57,9656.0,99.1563,99.2559,99.0966,99.1364,9656.0
2025-04-16 12:30:00,99.61,99.69,99.51,99.69,9354.0,99.1762,99.2559,99.0767,99.2559,9354.0
2025-04-16 12:35:00,99.69,99.69,99.4,99.45,6807.0,99.2559,99.2559,98.9672,99.0169,6807.0
2025-04-16 12:40:00,99.4,99.59,99.32,99.59,8452.0,98.9672,99.1563,98.8875,99.1563,8452.0
2025-04-16 12:45:00,99.63,99.63,99.4,99.46,8702.0,99.1962,99.1962,98.9672,99.0269,8702.0
2025-04-16 12:50:00,99.5,99.62,99.44,99.6,9094.0,99.0667,99.1862,99.007,99.1663,9094.0
2025-04-16 12:55:00,99.63,99.63,99.36,99.38,16684.0,99.1962,99.1962,98.9273,98.9472,16684.0
2025-04-16 13:00:00,99.36,99.44,99.27,99.31,17937.0,98.9273,99.007,98.8377,98.8775,17937.0
2025-04-16 13:05:00,99.29,99.47,99.23,99.38,13586.0,98.8576,99.0369,98.7979,98.9472,13586.0
2025-04-16 13:10:00,99.34,99.47,99.3,99.44,10589.0,98.9074,99.0369,98.8676,99.007,10589.0
2025-04-16 13:15:00,99.44,99.74,99.42,99.69,4552.0,99.007,99.3057,98.9871,99.2559,4552.0
2025-04-16 13:20:00,99.74,99.86,99.58,99.63,13443.0,99.3057,99.4252,99.1464,99.1962,13443.0
2025-04-16 13:25:00,99.58,99.79,99.57,99.79,5840.0,99.1464,99.3555,99.1364,99.3555,5840.0
2025-04-16 13:30:00,99.75,99.75,99.17,99.23,18457.0,99.3156,99.3156,98.7382,98.7979,18457.0
2025-04-16 13:35:00,99.3,99.38,99.09,99.09,5216.0,98.8676,98.9472,98.6585,98.6585,5216.0
2025-04-16 13:40:00,99.12,99.16,98.92,98.92,17477.0,98.6884,98.7282,98.4892,98.4892,17477.0
2025-04-16 13:45:00,98.91,98.96,98.54,98.61,7329.0,98.4793,98.5291,98.1109,98.1806,7329.0
2025-04-16 13:50:00,98.54,98.79,98.5,98.54,7694.0,98.1109,98.3598,98.0711,98.1109,7694.0
2025-04-16 13:55:00,98.59,98.6,98.21,98.27,9646.0,98.1607,98.1706,97.7823,97.8421,9646.0
2025-04-16 14:00:00,98.14,98.68,98.14,98.56,30582.0,97.7126,98.2503,97.7126,98.1308,30582.0
2025-04-16 14:05:00,98.6,98.78,98.54,98.7,10292.0,98.1706,98.3499,98.1109,98.2702,10292.0
2025-04-16 14:10:00,98.7,98.9,98.65,98.76,12222.0,98.2702,98.4693,98.2204,98.3299,12222.0
2025-04-16 14:15:00,98.91,98.92,98.53,98.59,7020.0,98.4793,98.4892,98.1009,98.1607,7020.0
2025-04-16 14:20:00,98.62,98.82,98.51,98.73,6476.0,98.1906,98.3897,98.081,98.3001,6476.0
2025-04-16 14:25:00,98.79,98.82,98.66,98.78,12658.0,98.3598,98.3897,98.2304,98.3499,12658.0
2025-04-16 14:30:00,98.73,98.76,98.62,98.63,8313.0,98.3001,98.3299,98.1906,98.2005,8313.0
2025-04-16 14:35:00,98.6,98.62,98.33,98.33,9833.0,98.1706,98.1906,97.9018,97.9018,9833.0
2025-04-16 14:40:00,98.35,98.41,98.13,98.17,57818.0,97.9217,97.9815,97.7027,97.7425,57818.0
2025-04-16 14:45:00,98.2,98.45,98.16,98.37,18808.0,97.7724,98.0213,97.7326,97.9416,18808.0
2025-04-16 14:50:00,98.4,98.44,98.27,98.32,13218.0,97.9715,98.0113,97.8421,97.8919,13218.0
2025-04-16 14:55:00,98.28,98.48,98.16,98.19,14027.0,97.852,98.0512,97.7326,97.7624,14027.0
2025-04-16 15:00:00,98.19,98.31,97.98,98.02,16671.0,97.7624,97.8819,97.5533,97.5932,16671.0
2025-04-16 15:05:00,98.03,98.15,97.9,97.93,17575.0,97.6031,97.7226,97.4737,97.5036,17575.0
2025-04-16 15:10:00,97.93,98.18,97.71,98.07,26174.0,97.5036,97.7525,97.2845,97.6429,26174.0
2025-04-16 15:15:00,98.06,98.13,97.9,97.98,16018.0,97.633,97.7027,97.4737,97.5533,16018.0
2025-04-16 15:20:00,97.9,98.06,97.84,97.84,9818.0,97.4737,97.633,97.414,97.414,9818.0
2025-04-16 15:25:00,97.84,97.98,97.81,97.87,12026.0,97.414,97.5533,97.3841,97.4438,12026.0
2025-04-16 15:30:00,97.9,98.22,97.9,98.09,13276.0,97.4737,97.7923,97.4737,97.6629,13276.0
2025-04-16 15:35:00,98.03,98.1,97.89,98.09,9952.0,97.6031,97.6728,97.4637,97.6629,9952.0
2025-04-16 15:40:00,98.1,98.28,97.96,98.16,19286.0,97.6728,97.852,97.5334,97.7326,19286.0
2025-04-16 15:45:00,98.16,98.37,98.1,98.35,18791.0,97.7326,97.9416,97.6728,97.9217,18791.0
2025-04-16 15:50:00,98.45,98.68,98.23,98.63,54254.0,98.0213,98.2503,97.8023,98.2005,54254.0
2025-04-16 15:55:00,98.59,98.77,98.31,98.63,112863.0,98.1607,98.3399,97.8819,98.2005,112863.0
2025-04-17 09:30:00,99.2,99.98,99.2,99.31,161471.0,98.768,99.5446,98.768,98.8775,161471.0
2025-04-17 09:35:00,99.39,99.66,99.21,99.56,7094.0,98.9572,99.226,98.778,99.1265,7094.0
2025-04-17 09:40:00,99.45,99.98,99.35,99.7,11272.0,99.0169,99.5446,98.9174,99.2659,11272.0
2025-04-17 09:45:00,99.88,99.93,99.66,99.86,11469.0,99.4451,99.4948,99.226,99.4252,11469.0
2025-04-17 09:50:00,100.0,100.19,99.91,100.0,15602.0,99.5645,99.7537,99.4749,99.5645,15602.0
2025-04-17 09:55:00,99.91,100.0,99.67,99.83,14432.0,99.4749,99.5645,99.236,99.3953,14432.0
2025-04-17 10:00:00,99.86,100.05,99.71,99.91,46594.0,99.4252,99.6143,99.2758,99.4749,46594.0
2025-04-17 10:05:00,99.93,99.98,99.62,99.77,19064.0,99.4948,99.5446,99.1862,99.3355,19064.0
2025-04-17 10:10:00,99.83,100.18,99.74,99.76,10157.0,99.3953,99.7438,99.3057,99.3256,10157.0
2025-04-17 10:15:00,99.75,99.83,99.47,99.47,11928.0,99.3156,99.3953,99.0369,99.0369,11928.0
2025-04-17 10:20:00,99.45,99.53,99.32,99.35,8569.0,99.0169,99.0966,98.8875,98.9174,8569.0
2025-04-17 10:25:00,99.34,99.46,99.25,99.31,10508.0,98.9074,99.0269,98.8178,98.8775,10508.0
2025-04-17 10:30:00,99.33,99.62,99.32,99.56,10947.0,98.8975,99.1862,98.8875,99.1265,10947.0
2025-04-17 10:35:00,99.49,99.55,99.25,99.32,13558.0,99.0568,99.1165,98.8178,98.8875,13558.0
2025-04-17 10:40:00,99.38,99.84,99.33,99.72,13645.0,98.9472,99.4052,98.8975,99.2858,13645.0
2025-04-17 10:45:00,99.66,99.85,99.58,99.64,12939.0,99.226,99.4152,99.1464,99.2061,12939.0
2025-04-17 10:50:00,99.68,99.82,99.57,99.81,8183.0,99.2459,99.3853,99.1364,99.3754,8183.0
2025-04-17 10:55:00,99.77,99.77,99.46,99.46,12763.0,99.3355,99.3355,99.0269,99.0269,12763.0
2025-04-17 11:00:00,99.54,99.64,99.51,99.59,8630.0,99.1065,99.2061,99.0767,99.1563,8630.0
2025-04-17 11:05:00,99.64,100.16,99.64,99.83,16486.0,99.2061,99.7238,99.2061,99.3953,16486.0
2025-04-17 11:10:00,99.8,100.15,99.79,100.11,19478.0,99.3654,99.7139,99.3555,99.6741,19478.0
2025-04-17 11:15:00,100.12,100.14,99.95,100.1,12075.0,99.684,99.7039,99.5148,99.6641,12075.0
2025-04-17 11:20:00,100.11,100.11,99.79,99.95,14018.0,99.6741,99.6741,99.3555,99.5148,14018.0
2025-04-17 11:25:00,99.97,100.11,99.76,99.86,15611.0,99.5347,99.6741,99.3256,99.4252,15611.0
2025-04-17 11:30:00,99.93,100.17,99.88,100.12,15312.0,99.4948,99.7338,99.4451,99.684,15312.0
2025-04-17 11:35:00,100.11,100.26,100.02,100.11,23775.0,99.6741,99.8234,99.5845,99.6741,23775.0
2025-04-17 11:40:00,100.17,100.17,100.01,100.11,9351.0,99.7338,99.7338,99.5745,99.6741,9351.0
2025-04-17 11:45:00,100.12,100.26,100.04,100.08,14029.0,99.684,99.8234,99.6044,99.6442,14029.0
2025-04-17 11:50:00,100.11,100.28,99.98,99.98,7403.0,99.6741,99.8433,99.5446,99.5446,7403.0
2025-04-17 11:55:00,100.02,100.18,99.92,99.94,7686.0,99.5845,99.7438,99.4849,99.5048,7686.0
2025-04-17 12:00:00,99.99,100.41,99.85,99.88,21448.0,99.5546,99.9728,99.4152,99.4451,21448.0
2025-04-17 12:05:00,99.9,100.49,99.83,100.01,39943.0,99.465,100.0524,99.3953,99.5745,39943.0
2025-04-17 12:10:00,100.0,100.14,99.68,99.94,16790.0,99.5645,99.7039,99.2459,99.5048,16790.0
2025-04-17 12:15:00,99.99,100.24,99.81,100.17,14921.0,99.5546,99.8035,99.3754,99.7338,14921.0
2025-04-17 12:20:00,100.17,100.31,100.05,100.23,18088.0,99.7338,99.8732,99.6143,99.7935,18088.0
2025-04-17 12:25:00,100.22,100.58,100.21,100.56,22946.0,99.7836,100.142,99.7736,100.1221,22946.0
2025-04-17 12:30:00,100.48,100.72,100.45,100.69,24959.0,100.0425,100.2814,100.0126,100.2515,24959.0
2025-04-17 12:35:00,100.73,100.83,100.41,100.48,21395.0,100.2914,100.3909,99.9728,100.0425,21395.0
2025-04-17 12:40:00,100.42,100.8,100.39,100.54,69094.0,99.9827,100.3611,99.9528,100.1022,69094.0
2025-04-17 12:45:00,100.54,100.83,100.48,100.63,52083.0,100.1022,100.3909,100.0425,100.1918,52083.0
2025-04-17 12:50:00,100.7,100.89,100.67,100.88,7080.0,100.2615,100.4507,100.2316,100.4407,7080.0
2025-04-17 12:55:00,100.82,101.05,100.81,100.84,34863.0,100.381,100.61,100.371,100.4009,34863.0
2025-04-17 13:00:00,100.87,100.92,100.6,100.64,11568.0,100.4308,100.4805,100.1619,100.2018,11568.0
2025-04-17 13:05:00,100.69,100.8,100.62,100.67,18392.0,100.2515,100.3611,100.1818,100.2316,18392.0
2025-04-17 13:10:00,100.67,100.71,100.45,100.47,20668.0,100.2316,100.2715,100.0126,100.0325,20668.0
2025-04-17 13:15:00,100.41,100.48,100.32,100.41,29959.0,99.9728,100.0425,99.8832,99.9728,29959.0
2025-04-17 13:20:00,100.41,100.43,100.25,100.3,10066.0,99.9728,99.9927,99.8135,99.8632,10066.0
2025-04-17 13:25:00,100.31,100.45,100.23,100.26,31448.0,99.8732,100.0126,99.7935,99.8234,31448.0
2025-04-17 13:30:00,100.26,100.66,100.26,100.6,20332.0,99.8234,100.2217,99.8234,100.1619,20332.0
2025-04-17 13:35:00,100.61,100.64,100.3,100.43,20049.0,100.1719,100.2018,99.8632,99.9927,20049.0
2025-04-17 13:40:00,100.38,100.41,100.16,100.34,12601.0,99.9429,99.9728,99.7238,99.9031,12601.0
2025-04-17 13:45:00,100.34,100.67,100.31,100.34,27932.0,99.9031,100.2316,99.8732,99.9031,27932.0
2025-04-17 13:50:00,100.38,100.58,100.37,100.46,29203.0,99.9429,100.142,99.9329,100.0225,29203.0
2025-04-17 13:55:00,100.5,100.55,100.43,100.45,11358.0,100.0624,100.1121,99.9927,100.0126,11358.0
2025-04-17 14:00:00,100.47,100.64,100.37,100.64,9578.0,100.0325,100.2018,99.9329,100.2018,9578.0
2025-04-17 14:05:00,100.6,100.68,100.47,100.66,16960.0,100.1619,100.2416,100.0325,100.2217,16960.0
2025-04-17 14:10:00,100.67,100.81,100.61,100.63,12170.0,100.2316,100.371,100.1719,100.1918,12170.0
2025-04-17 14:15:00,100.61,100.71,100.53,100.67,34469.0,100.1719,100.2715,100.0922,100.2316,34469.0
2025-04-17 14:20:00,100.63,100.79,100.63,100.72,6457.0,100.1918,100.3511,100.1918,100.2814,6457.0
2025-04-17 14:25:00,100.72,100.83,100.61,100.62,11171.0,100.2814,100.3909,100.1719,100.1818,11171.0
2025-04-17 14:30:00,100.65,100.94,100.64,100.79,26909.0,100.2117,100.5005,100.2018,100.3511,26909.0
2025-04-17 14:35:00,100.79,100.88,100.73,100.78,18426.0,100.3511,100.4407,100.2914,100.3411,18426.0
2025-04-17 14:40:00,100.76,100.78,100.53,100.62,21460.0,100.3212,100.3411,100.0922,100.1818,21460.0
2025-04-17 14:45:00,100.62,100.81,100.48,100.48,37245.0,100.1818,100.371,100.0425,100.0425,37245.0
2025-04-17 14:50:00,100.48,100.66,100.35,100.41,16750.0,100.0425,100.2217,99.913,99.9728,16750.0
2025-04-17 14:55:00,100.41,100.5,100.19,100.22,12847.0,99.9728,100.0624,99.7537,99.7836,12847.0
2025-04-17 15:00:00,100.22,100.35,100.11,100.25,17264.0,99.7836,99.913,99.6741,99.8135,17264.0
2025-04-17 15:05:00,100.2,100.24,100.07,100.14,11793.0,99.7637,99.8035,99.6342,99.7039,11793.0
2025-04-17 15:10:00,100.17,100.17,99.84,99.98,18480.0,99.7338,99.7338,99.4052,99.5446,18480.0
2025-04-17 15:15:00,99.99,100.01,99.83,99.96,10523.0,99.5546,99.5745,99.3953,99.5247,10523.0
2025-04-17 15:20:00,99.93,100.05,99.7,99.93,13930.0,99.4948,99.6143,99.2659,99.4948,13930.0
2025-04-17 15:25:00,99.91,100.04,99.74,99.77,10873.0,99.4749,99.6044,99.3057,99.3355,10873.0
2025-04-17 15:30:00,99.77,99.95,99.75,99.93,13671.0,99.3355,99.5148,99.3156,99.4948,13671.0
2025-04-17 15:35:00,99.94,99.97,99.81,99.91,20180.0,99.5048,99.5347,99.3754,99.4749,20180.0
2025-04-17 15:40:00,99.87,99.95,99.71,99.82,29650.0,99.4351,99.5148,99.2758,99.3853,29650.0
2025-04-17 15:45:00,99.85,99.88,99.61,99.61,22056.0,99.4152,99.4451,99.1762,99.1762,22056.0
2025-04-17 15:50:00,99.58,99.79,99.42,99.79,33099.0,99.1464,99.3555,98.9871,99.3555,33099.0
2025-04-17 15:55:00,99.72,99.74,99.42,99.57,127314.0,99.2858,99.3057,98.9871,99.1364,127314.0
2025-04-21 09:30:00,97.89,98.54,97.51,97.69,29343.0,97.4637,98.1109,97.0854,97.2646,29343.0
2025-04-21 09:35:00,97.42,97.78,97.38,97.5,15893.0,96.9958,97.3542,96.956,97.0754,15893.0
2025-04-21 09:40:00,97.5,97.71,97.09,97.42,14141.0,97.0754,97.2845,96.6672,96.9958,14141.0
2025-04-21 09:45:00,97.37,97.52,96.97,97.27,17188.0,96.946,97.0953,96.5477,96.8464,17188.0
2025-04-21 09:50:00,97.4,97.41,96.92,96.99,8948.0,96.9759,96.9858,96.498,96.5677,8948.0
2025-04-21 09:55:00,97.0,97.21,96.89,96.94,10849.0,96.5776,96.7867,96.4681,96.5179,10849.0
2025-04-21 10:00:00,96.9,96.96,96.6,96.72,16960.0,96.478,96.5378,96.1793,96.2988,16960.0
2025-04-21 10:05:00,96.81,97.02,96.81,96.94,5134.0,96.3884,96.5975,96.3884,96.5179,5134.0
2025-04-21 10:10:00,96.95,97.01,96.79,96.79,19697.0,96.5278,96.5876,96.3685,96.3685,19697.0
2025-04-21 10:15:00,96.77,96.97,96.48,96.65,27520.0,96.3486,96.5477,96.0599,96.2291,27520.0
2025-04-21 10:20:00,96.64,96.64,96.39,96.39,6458.0,96.2192,96.2192,95.9703,95.9703,6458.0
2025-04-21 10:25:00,96.55,96.64,96.4,96.62,10933.0,96.1296,96.2192,95.9802,96.1993,10933.0
2025-04-21 10:30:00,96.62,96.64,96.48,96.48,5437.0,96.1993,96.2192,96.0599,96.0599,5437.0
2025-04-21 10:35:00,96.52,96.76,96.49,96.74,14335.0,96.0997,96.3387,96.0698,96.3187,14335.0
2025-04-21 10:40:00,96.71,96.8,96.34,96.38,7772.0,96.2889,96.3785,95.9205,95.9603,7772.0
2025-04-21 10:45:00,96.41,96.51,96.28,96.33,4953.0,95.9902,96.0897,95.8607,95.9105,4953.0
2025-04-21 10:50:00,96.28,96.4,96.21,96.31,10365.0,95.8607,95.9802,95.791,95.8906,10365.0
2025-04-21 10:55:00,96.28,96.33,96.17,96.33,5913.0,95.8607,95.9105,95.7512,95.9105,5913.0
2025-04-21 11:00:00,96.34,96.35,96.16,96.19,8572.0,95.9205,95.9304,95.7413,95.7711,8572.0
2025-04-21 11:05:00,96.24,96.34,96.24,96.33,6711.0,95.8209,95.9205,95.8209,95.9105,6711.0
2025-04-21 11:10:00,96.31,96.46,96.2,96.24,37002.0,95.8906,96.04,95.7811,95.8209,37002.0
2025-04-21 11:15:00,96.31,96.5,96.29,96.49,14021.0,95.8906,96.0798,95.8707,96.0698,14021.0
2025-04-21 11:20:00,96.56,96.56,96.32,96.4,9205.0,96.1395,96.1395,95.9006,95.9802,9205.0
2025-04-21 11:25:00,96.38,96.42,96.18,96.18,12994.0,95.9603,96.0001,95.7612,95.7612,12994.0
2025-04-21 11:30:00,96.16,96.21,95.93,95.95,23843.0,95.7413,95.791,95.5123,95.5322,23843.0
2025-04-21 11:35:00,95.99,95.99,95.81,95.88,17606.0,95.572,95.572,95.3928,95.4625,17606.0
2025-04-21 11:40:00,95.87,95.96,95.74,95.75,12298.0,95.4525,95.5421,95.3231,95.3331,12298.0
2025-04-21 11:45:00,95.75,95.77,95.41,95.59,20678.0,95.3331,95.353,94.9945,95.1737,20678.0
2025-04-21 11:50:00,95.59,95.68,95.4,95.59,13152.0,95.1737,95.2634,94.9846,95.1737,13152.0
2025-04-21 11:55:00,95.55,95.57,95.47,95.54,5918.0,95.1339,95.1538,95.0543,95.124,5918.0
2025-04-21 12:00:00,95.5,95.62,95.5,95.62,10342.0,95.0841,95.2036,95.0841,95.2036,10342.0
2025-04-21 12:05:00,95.69,95.77,95.65,95.74,4964.0,95.2733,95.353,95.2335,95.3231,4964.0
2025-04-21 12:10:00,95.75,95.89,95.71,95.89,3342.0,95.3331,95.4724,95.2932,95.4724,3342.0
2025-04-21 12:15:00,95.9,95.94,95.81,95.85,7699.0,95.4824,95.5222,95.3928,95.4326,7699.0
2025-04-21 12:20:00,95.88,95.99,95.85,95.94,5973.0,95.4625,95.572,95.4326,95.5222,5973.0
2025-04-21 12:25:00,95.96,95.98,95.82,95.9,4662.0,95.5421,95.562,95.4027,95.4824,4662.0
2025-04-21 12:30:00,95.9,96.1,95.85,96.04,10480.0,95.4824,95.6815,95.4326,95.6218,10480.0
2025-04-21 12:35:00,95.99,96.16,95.99,96.11,8125.0,95.572,95.7413,95.572,95.6915,8125.0
2025-04-21 12:40:00,96.11,96.19,96.11,96.12,3624.0,95.6915,95.7711,95.6915,95.7014,3624.0
2025-04-21 12:45:00,96.12,96.22,96.09,96.14,5943.0,95.7014,95.801,95.6716,95.7214,5943.0
2025-04-21 12:50:00,96.11,96.15,95.87,95.97,10161.0,95.6915,95.7313,95.4525,95.5521,10161.0
2025-04-21 12:55:00,95.95,95.98,95.84,95.86,5787.0,95.5322,95.562,95.4227,95.4426,5787.0
2025-04-21 13:00:00,95.88,95.99,95.7,95.72,7765.0,95.4625,95.572,95.2833,95.3032,7765.0
2025-04-21 13:05:00,95.72,95.94,95.72,95.94,20590.0,95.3032,95.5222,95.3032,95.5222,20590.0
2025-04-21 13:10:00,95.89,96.01,95.83,95.88,20044.0,95.4724,95.5919,95.4127,95.4625,20044.0
2025-04-21 13:15:00,95.88,96.06,95.83,95.83,64673.0,95.4625,95.6417,95.4127,95.4127,64673.0
2025-04-21 13:20:00,95.84,96.0,95.83,95.87,9648.0,95.4227,95.582,95.4127,95.4525,9648.0
2025-04-21 13:25:00,95.83,95.89,95.76,95.78,9541.0,95.4127,95.4724,95.343,95.3629,9541.0
2025-04-21 13:30:00,95.77,95.98,95.76,95.87,17696.0,95.353,95.562,95.343,95.4525,17696.0
2025-04-21 13:35:00,95.87,95.98,95.81,95.88,11670.0,95.4525,95.562,95.3928,95.4625,11670.0
2025-04-21 13:40:00,95.91,95.97,95.75,95.83,15368.0,95.4924,95.5521,95.3331,95.4127,15368.0
2025-04-21 13:45:00,95.83,95.84,95.68,95.69,8665.0,95.4127,95.4227,95.2634,95.2733,8665.0
2025-04-21 13:50:00,95.69,95.7,95.6,95.63,16735.0,95.2733,95.2833,95.1837,95.2136,16735.0
2025-04-21 13:55:00,95.59,95.61,95.47,95.54,10708.0,95.1737,95.1937,95.0543,95.124,10708.0
2025-04-21 14:00:00,95.55,95.59,95.47,95.53,8041.0,95.1339,95.1737,95.0543,95.114,8041.0
2025-04-21 14:05:00,95.54,95.6,95.44,95.47,9862.0,95.124,95.1837,95.0244,95.0543,9862.0
2025-04-21 14:10:00,95.49,95.64,95.45,95.62,9435.0,95.0742,95.2235,95.0344,95.2036,9435.0
2025-04-21 14:15:00,95.58,95.68,95.57,95.58,11191.0,95.1638,95.2634,95.1538,95.1638,11191.0
2025-04-21 14:20:00,95.56,95.6,95.52,95.57,8077.0,95.1439,95.1837,95.1041,95.1538,8077.0
2025-04-21 14:25:00,95.56,95.67,95.51,95.66,9848.0,95.1439,95.2534,95.0941,95.2434,9848.0
2025-04-21 14:30:00,95.66,95.72,95.56,95.66,48294.0,95.2434,95.3032,95.1439,95.2434,48294.0
2025-04-21 14:35:00,95.66,95.78,95.55,95.75,35275.0,95.2434,95.3629,95.1339,95.3331,35275.0
2025-04-21 14:40:00,95.78,95.78,95.59,95.6,45554.0,95.3629,95.3629,95.1737,95.1837,45554.0
2025-04-21 14:45:00,95.6,95.66,95.44,95.53,42231.0,95.1837,95.2434,95.0244,95.114,42231.0
2025-04-21 14:50:00,95.51,95.54,95.32,95.34,23843.0,95.0941,95.124,94.9049,94.9248,23843.0
2025-04-21 14:55:00,95.34,95.41,95.31,95.37,70502.0,94.9248,94.9945,94.895,94.9547,70502.0
2025-04-21 15:00:00,95.35,95.78,95.35,95.77,44553.0,94.9348,95.3629,94.9348,95.353,44553.0
2025-04-21 15:05:00,95.82,95.85,95.67,95.77,18262.0,95.4027,95.4326,95.2534,95.353,18262.0
2025-04-21 15:10:00,95.81,95.84,95.73,95.78,13945.0,95.3928,95.4227,95.3131,95.3629,13945.0
2025-04-21 15:15:00,95.8,96.01,95.79,95.97,11979.0,95.3828,95.5919,95.3729,95.5521,11979.0
2025-04-21 15:20:00,95.98,96.05,95.9,95.95,15085.0,95.562,95.6317,95.4824,95.5322,15085.0
2025-04-21 15:25:00,95.95,96.0,95.86,95.88,19217.0,95.5322,95.582,95.4426,95.4625,19217.0
2025-04-21 15:30:00,95.89,95.98,95.81,95.87,22806.0,95.4724,95.562,95.3928,95.4525,22806.0
2025-04-21 15:35:00,95.86,96.15,95.76,95.97,30833.0,95.4426,95.7313,95.343,95.5521,30833.0
2025-04-21 15:40:00,95.97,96.09,95.95,95.96,33972.0,95.5521,95.6716,95.5322,95.5421,33972.0
2025-04-21 15:45:00,95.96,96.08,95.88,95.98,67947.0,95.5421,95.6616,95.4625,95.562,67947.0
2025-04-21 15:50:00,96.0,96.26,95.83,96.13,99634.0,95.582,95.8408,95.4127,95.7114,99634.0
2025-04-21 15:55:00,96.13,96.54,96.1,96.4,240985.0,95.7114,96.1196,95.6815,95.9802,240985.0
2025-04-22 09:30:00,97.65,98.59,97.6,97.89,44980.0,97.2248,98.1607,97.175,97.4637,44980.0
2025-04-22 09:35:00,97.9,98.25,97.88,98.22,8194.0,97.4737,97.8222,97.4538,97.7923,8194.0
2025-04-22 09:40:00,98.28,98.34,98.06,98.34,4610.0,97.852,97.9118,97.633,97.9118,4610.0
2025-04-22 09:45:00,98.39,98.47,98.02,98.14,7657.0,97.9616,98.0412,97.5932,97.7126,7657.0
2025-04-22 09:50:00,98.17,98.17,97.89,97.98,13313.0,97.7425,97.7425,97.4637,97.5533,13313.0
2025-04-22 09:55:00,97.94,98.19,97.8,98.19,6567.0,97.5135,97.7624,97.3741,97.7624,6567.0
2025-04-22 10:00:00,98.05,98.05,97.84,97.87,3886.0,97.623,97.623,97.414,97.4438,3886.0
2025-04-22 10:05:00,97.99,98.17,97.9,98.06,9718.0,97.5633,97.7425,97.4737,97.633,9718.0
2025-04-22 10:10:00,98.15,98.26,98.04,98.13,5927.0,97.7226,97.8321,97.6131,97.7027,5927.0
2025-04-22 10:15:00,98.09,98.27,98.04,98.26,8597.0,97.6629,97.8421,97.6131,97.8321,8597.0
2025-04-22 10:20:00,98.26,98.38,98.21,98.32,18018.0,97.8321,97.9516,97.7823,97.8919,18018.0
2025-04-22 10:25:00,98.34,98.41,98.14,98.33,20519.0,97.9118,97.9815,97.7126,97.9018,20519.0
2025-04-22 10:30:00,98.26,98.31,98.17,98.29,10019.0,97.8321,97.8819,97.7425,97.862,10019.0
2025-04-22 10:35:00,98.29,98.39,98.22,98.34,42193.0,97.862,97.9616,97.7923,97.9118,42193.0
2025-04-22 10:40:00,98.37,98.49,98.34,98.46,21435.0,97.9416,98.0611,97.9118,98.0313,21435.0
2025-04-22 10:45:00,98.45,98.64,98.44,98.46,14838.0,98.0213,98.2105,98.0113,98.0313,14838.0
2025-04-22 10:50:00,98.44,98.63,98.36,98.63,12207.0,98.0113,98.2005,97.9317,98.2005,12207.0
2025-04-22 10:55:00,98.59,98.81,98.53,98.81,36939.0,98.1607,98.3797,98.1009,98.3797,36939.0
2025-04-22 11:00:00,98.77,99.08,98.7,98.96,14665.0,98.3399,98.6486,98.2702,98.5291,14665.0
2025-04-22 11:05:00,98.98,99.01,98.91,99.01,10264.0,98.549,98.5789,98.4793,98.5789,10264.0
2025-04-22 11:10:00,99.02,99.18,98.99,99.11,9925.0,98.5888,98.7481,98.5589,98.6784,9925.0
2025-04-22 11:15:00,99.16,99.3,99.11,99.15,19147.0,98.7282,98.8676,98.6784,98.7182,19147.0
2025-04-22 11:20:00,99.17,99.27,99.01,99.27,19932.0,98.7382,98.8377,98.5789,98.8377,19932.0
2025-04-22 11:25:00,99.24,99.27,98.87,98.88,12649.0,98.8079,98.8377,98.4395,98.4494,12649.0
2025-04-22 11:30:00,98.88,98.9,98.79,98.89,7065.0,98.4494,98.4693,98.3598,98.4594,7065.0
2025-04-22 11:35:00,98.9,98.93,98.68,98.71,17925.0,98.4693,98.4992,98.2503,98.2802,17925.0
2025-04-22 11:40:00,98.77,98.84,98.52,98.54,7915.0,98.3399,98.4096,98.091,98.1109,7915.0
2025-04-22 11:45:00,98.49,98.61,98.45,98.48,8411.0,98.0611,98.1806,98.0213,98.0512,8411.0
2025-04-22 11:50:00,98.48,98.65,98.44,98.56,9797.0,98.0512,98.2204,98.0113,98.1308,9797.0
2025-04-22 11:55:00,98.63,98.98,98.53,98.9,19536.0,98.2005,98.549,98.1009,98.4693,19536.0
2025-04-22 12:00:00,98.98,99.58,98.97,99.48,27068.0,98.549,99.1464,98.539,99.0468,27068.0
2025-04-22 12:05:00,99.42,99.7,99.32,99.53,22413.0,98.9871,99.2659,98.8875,99.0966,22413.0
2025-04-22 12:10:00,99.66,99.76,99.51,99.71,13993.0,99.226,99.3256,99.0767,99.2758,13993.0
2025-04-22 12:15:00,99.75,99.77,99.61,99.74,12328.0,99.3156,99.3355,99.1762,99.3057,12328.0
2025-04-22 12:20:00,99.81,99.95,99.7,99.95,7630.0,99.3754,99.5148,99.2659,99.5148,7630.0
2025-04-22 12:25:00,99.87,99.96,99.72,99.79,16834.0,99.4351,99.5247,99.2858,99.3555,16834.0
2025-04-22 12:30:00,99.73,99.75,99.58,99.66,8906.0,99.2957,99.3156,99.1464,99.226,8906.0
2025-04-22 12:35:00,99.55,99.61,99.47,99.56,5535.0,99.1165,99.1762,99.0369,99.1265,5535.0
2025-04-22 12:40:00,99.52,99.56,99.31,99.53,6136.0,99.0866,99.1265,98.8775,99.0966,6136.0
2025-04-22 12:45:00,99.53,99.56,99.33,99.46,5281.0,99.0966,99.1265,98.8975,99.0269,5281.0
2025-04-22 12:50:00,99.39,99.4,99.24,99.36,5688.0,98.9572,98.9672,98.8079,98.9273,5688.0
2025-04-22 12:55:00,99.33,99.4,99.25,99.27,5639.0,98.8975,98.9672,98.8178,98.8377,5639.0
2025-04-22 13:00:00,99.32,99.48,99.32,99.37,9228.0,98.8875,99.0468,98.8875,98.9373,9228.0
2025-04-22 13:05:00,99.47,99.63,99.27,99.41,23349.0,99.0369,99.1962,98.8377,98.9771,23349.0
2025-04-22 13:10:00,99.32,99.34,98.93,98.98,17583.0,98.8875,98.9074,98.4992,98.549,17583.0
2025-04-22 13:15:00,98.94,99.02,98.73,98.96,4958.0,98.5092,98.5888,98.3001,98.5291,4958.0
2025-04-22 13:20:00,98.89,98.93,98.46,98.65,13305.0,98.4594,98.4992,98.0313,98.2204,13305.0
2025-04-22 13:25:00,98.56,99.13,98.41,98.46,21846.0,98.1308,98.6983,97.9815,98.0313,21846.0
2025-04-22 13:30:00,98.46,98.61,98.37,98.58,13840.0,98.0313,98.1806,97.9416,98.1507,13840.0
2025-04-22 13:35:00,98.58,98.79,98.58,98.68,7183.0,98.1507,98.3598,98.1507,98.2503,7183.0
2025-04-22 13:40:00,98.69,98.8,98.67,98.8,6184.0,98.2602,98.3698,98.2403,98.3698,6184.0
2025-04-22 13:45:00,98.83,98.89,98.58,98.66,17919.0,98.3996,98.4594,98.1507,98.2304,17919.0
2025-04-22 13:50:00,98.68,98.87,98.6,98.86,15160.0,98.2503,98.4395,98.1706,98.4295,15160.0
2025-04-22 13:55:00,98.85,98.95,98.72,98.75,9586.0,98.4196,98.5191,98.2901,98.32,9586.0
2025-04-22 14:00:00,98.75,99.1,98.65,99.1,16452.0,98.32,98.6685,98.2204,98.6685,16452.0
2025-04-22 14:05:00,99.02,99.25,99.02,99.13,11685.0,98.5888,98.8178,98.5888,98.6983,11685.0
2025-04-22 14:10:00,99.13,99.19,99.08,99.19,11213.0,98.6983,98.7581,98.6486,98.7581,11213.0
2025-04-22 14:15:00,99.2,99.41,99.09,99.41,20891.0,98.768,98.9771,98.6585,98.9771,20891.0
2025-04-22 14:20:00,99.38,99.67,99.36,99.54,14735.0,98.9472,99.236,98.9273,99.1065,14735.0
2025-04-22 14:25:00,99.56,99.71,99.56,99.58,11711.0,99.1265,99.2758,99.1265,99.1464,11711.0
2025-04-22 14:30:00,99.59,99.74,99.54,99.7,11874.0,99.1563,99.3057,99.1065,99.2659,11874.0
2025-04-22 14:35:00,99.7,99.75,99.59,99.59,11659.0,99.2659,99.3156,99.1563,99.1563,11659.0
2025-04-22 14:40:00,99.59,99.83,99.59,99.74,12892.0,99.1563,99.3953,99.1563,99.3057,12892.0
2025-04-22 14:45:00,99.77,99.86,99.73,99.79,12653.0,99.3355,99.4252,99.2957,99.3555,12653.0
2025-04-22 14:50:00,99.82,100.06,99.78,99.97,31405.0,99.3853,99.6243,99.3455,99.5347,31405.0
2025-04-22 14:55:00,99.95,100.07,99.87,99.87,27300.0,99.5148,99.6342,99.4351,99.4351,27300.0
2025-04-22 15:00:00,99.9,100.0,99.81,99.91,16274.0,99.465,99.5645,99.3754,99.4749,16274.0
2025-04-22 15:05:00,99.96,99.96,99.78,99.85,21857.0,99.5247,99.5247,99.3455,99.4152,21857.0
2025-04-22 15:10:00,99.85,99.87,99.7,99.76,22703.0,99.4152,99.4351,99.2659,99.3256,22703.0
2025-04-22 15:15:00,99.77,99.84,99.61,99.73,28711.0,99.3355,99.4052,99.1762,99.2957,28711.0
2025-04-22 15:20:00,99.74,99.75,99.52,99.61,27259.0,99.3057,99.3156,99.0866,99.1762,27259.0
2025-04-22 15:25:00,99.61,99.74,99.5,99.58,36270.0,99.1762,99.3057,99.0667,99.1464,36270.0
2025-04-22 15:30:00,99.56,99.69,99.54,99.65,20704.0,99.1265,99.2559,99.1065,99.2161,20704.0
2025-04-22 15:35:00,99.65,99.72,99.54,99.56,20984.0,99.2161,99.2858,99.1065,99.1265,20984.0
2025-04-22 15:40:00,99.54,100.03,99.54,99.95,25912.0,99.1065,99.5944,99.1065,99.5148,25912.0
2025-04-22 15:45:00,99.95,100.11,99.89,100.06,36379.0,99.5148,99.6741,99.455,99.6243,36379.0
2025-04-22 15:50:00,100.02,100.06,99.62,99.75,59575.0,99.5845,99.6243,99.1862,99.3156,59575.0
2025-04-22 15:55:00,99.75,99.94,99.59,99.8,209611.0,99.3156,99.5048,99.1563,99.3654,209611.0
2025-04-23 09:30:00,103.31,104.8,102.56,104.8,55929.0,102.8601,104.3436,102.1134,104.3436,55929.0
2025-04-23 09:35:00,104.73,105.78,104.49,105.4,80303.0,104.2739,105.3194,104.035,104.941,80303.0
2025-04-23 09:40:00,105.43,106.14,105.41,105.86,21583.0,104.9709,105.6778,104.951,105.399,21583.0
2025-04-23 09:45:00,106.04,106.46,105.88,106.35,21908.0,105.5782,105.9964,105.4189,105.8869,21908.0
2025-04-23 09:50:00,106.36,106.79,105.83,105.83,71716.0,105.8968,106.325,105.3692,105.3692,71716.0
2025-04-23 09:55:00,105.88,106.26,105.63,106.02,29512.0,105.4189,105.7973,105.17,105.5583,29512.0
2025-04-23 10:00:00,106.15,106.54,105.58,106.05,50804.0,105.6878,106.0761,105.1202,105.5882,50804.0
2025-04-23 10:05:00,106.05,106.17,105.47,105.87,71617.0,105.5882,105.7077,105.0107,105.409,71617.0
2025-04-23 10:10:00,105.87,105.99,105.5,105.53,62043.0,105.409,105.5285,105.0406,105.0705,62043.0
2025-04-23 10:15:00,105.53,105.53,104.86,105.34,24140.0,105.0705,105.0705,104.4034,104.8813,24140.0
2025-04-23 10:20:00,105.29,105.29,104.81,105.06,31925.0,104.8315,104.8315,104.3536,104.6025,31925.0
2025-04-23 10:25:00,105.06,105.33,105.0,105.06,28837.0,104.6025,104.8713,104.5428,104.6025,28837.0
2025-04-23 10:30:00,105.0,105.39,104.93,105.27,19135.0,104.5428,104.9311,104.4731,104.8116,19135.0
2025-04-23 10:35:00,105.18,105.4,105.04,105.2,34972.0,104.722,104.941,104.5826,104.7419,34972.0
2025-04-23 10:40:00,105.18,105.34,104.98,105.09,20482.0,104.722,104.8813,104.5229,104.6324,20482.0
2025-04-23 10:45:00,105.03,105.09,104.61,104.61,23938.0,104.5726,104.6324,104.1545,104.1545,23938.0
2025-04-23 10:50:00,104.6,104.86,104.49,104.65,16285.0,104.1445,104.4034,104.035,104.1943,16285.0
2025-04-23 10:55:00,104.62,104.79,104.53,104.59,16823.0,104.1644,104.3337,104.0748,104.1346,16823.0
2025-04-23 11:00:00,104.6,104.86,104.2,104.54,30761.0,104.1445,104.4034,103.7463,104.0848,30761.0
2025-04-23 11:05:00,104.5,104.65,104.45,104.49,8089.0,104.0449,104.1943,103.9952,104.035,8089.0
2025-04-23 11:10:00,104.5,104.67,104.39,104.59,19639.0,104.0449,104.2142,103.9354,104.1346,19639.0
2025-04-23 11:15:00,104.59,104.62,104.19,104.2,13411.0,104.1346,104.1644,103.7363,103.7463,13411.0
2025-04-23 11:20:00,104.24,104.24,103.39,103.66,67501.0,103.7861,103.7861,102.9398,103.2086,67501.0
2025-04-23 11:25:00,103.66,103.76,103.2,103.32,14777.0,103.2086,103.3082,102.7506,102.8701,14777.0
2025-04-23 11:30:00,103.42,103.54,102.87,103.08,19527.0,102.9697,103.0891,102.422,102.6311,19527.0
2025-04-23 11:35:00,103.16,103.28,102.97,103.26,18435.0,102.7108,102.8303,102.5216,102.8103,18435.0
2025-04-23 11:40:00,103.18,103.4,102.68,102.75,70233.0,102.7307,102.9497,102.2329,102.3026,70233.0
2025-04-23 11:45:00,102.76,103.03,102.62,102.64,26166.0,102.3125,102.5814,102.1731,102.193,26166.0
2025-04-23 11:50:00,102.72,102.97,102.57,102.85,14937.0,102.2727,102.5216,102.1234,102.4021,14937.0
2025-04-23 11:55:00,102.94,103.1,102.83,103.02,15274.0,102.4917,102.651,102.3822,102.5714,15274.0
2025-04-23 12:00:00,103.07,103.07,102.81,102.95,10408.0,102.6212,102.6212,102.3623,102.5017,10408.0
2025-04-23 12:05:00,102.95,102.99,102.56,102.57,9123.0,102.5017,102.5415,102.1134,102.1234,9123.0
2025-04-23 12:10:00,102.51,102.69,102.34,102.45,13744.0,102.0636,102.2428,101.8944,102.0039,13744.0
2025-04-23 12:15:00,102.48,102.49,101.79,101.94,94080.0,102.0337,102.0437,101.3467,101.4961,94080.0
2025-04-23 12:20:00,102.0,102.04,101.73,101.87,19769.0,101.5558,101.5957,101.287,101.4264,19769.0
2025-04-23 12:25:00,101.81,102.13,101.81,102.05,43501.0,101.3667,101.6853,101.3667,101.6056,43501.0
2025-04-23 12:30:00,102.05,102.35,102.0,102.25,85025.0,101.6056,101.9043,101.5558,101.8047,85025.0
2025-04-23 12:35:00,102.26,102.42,102.25,102.37,2974.0,101.8147,101.974,101.8047,101.9242,2974.0
2025-04-23 12:40:00,102.34,102.39,102.24,102.24,6209.0,101.8944,101.9441,101.7948,101.7948,6209.0
2025-04-23 12:45:00,102.25,102.35,102.02,102.12,5293.0,101.8047,101.9043,101.5757,101.6753,5293.0
2025-04-23 12:50:00,102.06,102.28,102.06,102.28,2536.0,101.6156,101.8346,101.6156,101.8346,2536.0
2025-04-23 12:55:00,102.27,102.64,102.23,102.57,3933.0,101.8247,102.193,101.7848,102.1234,3933.0
2025-04-23 13:00:00,102.59,102.75,102.11,102.7,12993.0,102.1433,102.3026,101.6654,102.2528,12993.0
2025-04-23 13:05:00,102.77,102.91,102.73,102.79,5719.0,102.3225,102.4619,102.2827,102.3424,5719.0
2025-04-23 13:10:00,102.83,102.89,102.61,102.74,9450.0,102.3822,102.442,102.1632,102.2926,9450.0
2025-04-23 13:15:00,102.8,102.91,102.74,102.8,5831.0,102.3524,102.4619,102.2926,102.3524,5831.0
2025-04-23 13:20:00,102.8,102.82,102.65,102.79,8111.0,102.3524,102.3723,102.203,102.3424,8111.0
2025-04-23 13:25:00,102.76,102.82,102.53,102.54,5557.0,102.3125,102.3723,102.0835,102.0935,5557.0
2025-04-23 13:30:00,102.48,102.66,102.19,102.19,8250.0,102.0337,102.213,101.745,101.745,8250.0
2025-04-23 13:35:00,102.18,102.24,101.86,102.01,8735.0,101.7351,101.7948,101.4164,101.5658,8735.0
2025-04-23 13:40:00,102.08,102.1,101.91,102.1,11163.0,101.6355,101.6554,101.4662,101.6554,11163.0
2025-04-23 13:45:00,102.1,102.1,101.92,101.98,6362.0,101.6554,101.6554,101.4762,101.5359,6362.0
2025-04-23 13:50:00,101.99,102.38,101.98,102.37,5285.0,101.5459,101.9342,101.5359,101.9242,5285.0
2025-04-23 13:55:00,102.39,102.49,102.32,102.34,6312.0,101.9441,102.0437,101.8744,101.8944,6312.0
2025-04-23 14:00:00,102.42,102.51,102.11,102.36,4660.0,101.974,102.0636,101.6654,101.9143,4660.0
2025-04-23 14:05:00,102.36,102.44,102.26,102.41,9837.0,101.9143,101.9939,101.8147,101.964,9837.0
2025-04-23 14:10:00,102.42,102.54,102.24,102.35,15529.0,101.974,102.0935,101.7948,101.9043,15529.0
2025-04-23 14:15:00,102.42,102.66,102.42,102.44,5255.0,101.974,102.213,101.974,101.9939,5255.0
2025-04-23 14:20:00,102.46,102.66,102.27,102.33,6009.0,102.0138,102.213,101.8247,101.8844,6009.0
2025-04-23 14:25:00,102.36,102.43,101.95,102.03,11243.0,101.9143,101.984,101.5061,101.5857,11243.0
2025-04-23 14:30:00,102.04,102.36,102.03,102.14,12581.0,101.5957,101.9143,101.5857,101.6952,12581.0
2025-04-23 14:35:00,102.16,102.16,102.02,102.08,6134.0,101.7151,101.7151,101.5757,101.6355,6134.0
2025-04-23 14:40:00,102.05,102.09,101.77,101.77,10508.0,101.6056,101.6454,101.3268,101.3268,10508.0
2025-04-23 14:45:00,101.79,102.01,101.72,101.9,4209.0,101.3467,101.5658,101.2771,101.4563,4209.0
2025-04-23 14:50:00,101.92,101.92,101.68,101.76,12836.0,101.4762,101.4762,101.2372,101.3169,12836.0
2025-04-23 14:55:00,101.75,102.04,101.74,101.83,20294.0,101.3069,101.5957,101.297,101.3866,20294.0
2025-04-23 15:00:00,101.84,101.95,101.56,101.56,7710.0,101.3965,101.5061,101.1178,101.1178,7710.0
2025-04-23 15:05:00,101.64,101.82,101.63,101.72,5160.0,101.1974,101.3766,101.1874,101.2771,5160.0
2025-04-23 15:10:00,101.73,101.79,101.54,101.55,7215.0,101.287,101.3467,101.0978,101.1078,7215.0
2025-04-23 15:15:00,101.54,101.6,101.41,101.45,10014.0,101.0978,101.1576,100.9684,101.0082,10014.0
2025-04-23 15:20:00,101.47,101.5,101.32,101.36,10786.0,101.0281,101.058,100.8788,100.9186,10786.0
2025-04-23 15:25:00,101.33,101.57,101.27,101.39,11950.0,100.8888,101.1277,100.829,100.9485,11950.0
2025-04-23 15:30:00,101.38,101.62,101.35,101.39,21731.0,100.9385,101.1775,100.9087,100.9485,21731.0
2025-04-23 15:35:00,101.34,101.4,101.13,101.2,8821.0,100.8987,100.9584,100.6896,100.7593,8821.0
2025-04-23 15:40:00,101.22,101.32,101.03,101.11,107176.0,100.7792,100.8788,100.5901,100.6697,107176.0
2025-04-23 15:45:00,101.1,101.26,100.85,101.1,112119.0,100.6598,100.8191,100.4108,100.6598,112119.0
2025-04-23 15:50:00,101.18,101.31,100.79,101.1,108199.0,100.7394,100.8688,100.3511,100.6598,108199.0
2025-04-23 15:55:00,101.12,101.3,100.96,101.06,341820.0,100.6797,100.8589,100.5204,100.6199,341820.0
2025-04-24 09:30:00,101.05,101.49,100.69,100.99,43620.0,100.61,101.0481,100.2515,100.5502,43620.0
2025-04-24 09:35:00,101.03,101.81,100.73,101.81,5539.0,100.5901,101.3667,100.2914,101.3667,5539.0
2025-04-24 09:40:00,101.61,102.46,101.43,101.69,18269.0,101.1675,102.0138,100.9883,101.2472,18269.0
2025-04-24 09:45:00,101.92,102.24,101.92,102.2,12888.0,101.4762,101.7948,101.4762,101.755,12888.0
2025-04-24 09:50:00,102.29,102.52,102.2,102.35,14026.0,101.8446,102.0736,101.755,101.9043,14026.0
2025-04-24 09:55:00,102.35,102.73,102.23,102.6,13139.0,101.9043,102.2827,101.7848,102.1532,13139.0
2025-04-24 10:00:00,102.6,102.9,102.39,102.57,60355.0,102.1532,102.4519,101.9441,102.1234,60355.0
2025-04-24 10:05:00,102.65,102.91,102.62,102.89,21794.0,102.203,102.4619,102.1731,102.442,21794.0
2025-04-24 10:10:00,102.82,103.01,102.56,102.74,67369.0,102.3723,102.5614,102.1134,102.2926,67369.0
2025-04-24 10:15:00,102.68,102.84,102.55,102.83,15724.0,102.2329,102.3922,102.1034,102.3822,15724.0
2025-04-24 10:20:00,102.84,103.14,102.84,102.97,98943.0,102.3922,102.6909,102.3922,102.5216,98943.0
2025-04-24 10:25:00,103.03,103.23,102.87,103.23,37903.0,102.5814,102.7805,102.422,102.7805,37903.0
2025-04-24 10:30:00,103.23,103.46,103.17,103.44,9658.0,102.7805,103.0095,102.7207,102.9896,9658.0
2025-04-24 10:35:00,103.42,103.52,103.29,103.36,11133.0,102.9697,103.0692,102.8402,102.9099,11133.0
2025-04-24 10:40:00,103.44,103.56,103.28,103.53,15409.0,102.9896,103.109,102.8303,103.0792,15409.0
2025-04-24 10:45:00,103.52,103.6,103.36,103.47,5208.0,103.0692,103.1489,102.9099,103.0194,5208.0
2025-04-24 10:50:00,103.52,103.54,103.19,103.4,11181.0,103.0692,103.0891,102.7407,102.9497,11181.0
2025-04-24 10:55:00,103.41,103.53,103.33,103.44,7993.0,102.9597,103.0792,102.88,102.9896,7993.0
2025-04-24 11:00:00,103.46,103.69,103.44,103.69,9741.0,103.0095,103.2385,102.9896,103.2385,9741.0
2025-04-24 11:05:00,103.67,103.73,103.47,103.53,8945.0,103.2186,103.2783,103.0194,103.0792,8945.0
2025-04-24 11:10:00,103.53,103.86,103.5,103.75,13591.0,103.0792,103.4077,103.0493,103.2982,13591.0
2025-04-24 11:15:00,103.7,103.86,103.61,103.66,8586.0,103.2484,103.4077,103.1588,103.2086,8586.0
2025-04-24 11:20:00,103.67,103.85,103.61,103.72,11464.0,103.2186,103.3978,103.1588,103.2683,11464.0
2025-04-24 11:25:00,103.65,103.77,103.58,103.63,10345.0,103.1987,103.3181,103.129,103.1787,10345.0
2025-04-24 11:30:00,103.64,103.72,103.46,103.63,56155.0,103.1887,103.2683,103.0095,103.1787,56155.0
2025-04-24 11:35:00,103.63,103.67,103.44,103.44,7192.0,103.1787,103.2186,102.9896,102.9896,7192.0
2025-04-24 11:40:00,103.48,103.9,103.47,103.77,79893.0,103.0294,103.4476,103.0194,103.3181,79893.0
2025-04-24 11:45:00,103.76,103.83,103.64,103.64,21336.0,103.3082,103.3779,103.1887,103.1887,21336.0
2025-04-24 11:50:00,103.65,103.94,103.64,103.87,8903.0,103.1987,103.4874,103.1887,103.4177,8903.0
2025-04-24 11:55:00,103.94,103.94,103.54,103.64,12357.0,103.4874,103.4874,103.0891,103.1887,12357.0
2025-04-24 12:00:00,103.65,103.9,103.65,103.9,8628.0,103.1987,103.4476,103.1987,103.4476,8628.0
2025-04-24 12:05:00,103.86,103.88,103.78,103.81,6362.0,103.4077,103.4276,103.3281,103.358,6362.0
2025-04-24 12:10:00,103.81,104.03,103.78,104.02,11721.0,103.358,103.577,103.3281,103.567,11721.0
2025-04-24 12:15:00,104.03,104.21,104.03,104.14,12928.0,103.577,103.7562,103.577,103.6865,12928.0
2025-04-24 12:20:00,104.14,104.27,104.12,104.16,12030.0,103.6865,103.816,103.6666,103.7064,12030.0
2025-04-24 12:25:00,104.16,104.33,103.96,104.1,17413.0,103.7064,103.8757,103.5073,103.6467,17413.0
2025-04-24 12:30:00,104.12,104.41,104.09,104.39,9573.0,103.6666,103.9553,103.6367,103.9354,9573.0
2025-04-24 12:35:00,104.36,104.49,104.33,104.47,8019.0,103.9056,104.035,103.8757,104.0151,8019.0
2025-04-24 12:40:00,104.5,104.72,104.5,104.57,11026.0,104.0449,104.264,104.0449,104.1146,11026.0
2025-04-24 12:45:00,104.56,104.65,104.4,104.53,15047.0,104.1047,104.1943,103.9454,104.0748,15047.0
2025-04-24 12:50:00,104.57,104.58,104.43,104.53,6033.0,104.1146,104.1246,103.9753,104.0748,6033.0
2025-04-24 12:55:00,104.55,104.7,104.49,104.59,17585.0,104.0947,104.2441,104.035,104.1346,17585.0
2025-04-24 13:00:00,104.56,104.69,104.41,104.55,7038.0,104.1047,104.2341,103.9553,104.0947,7038.0
2025-04-24 13:05:00,104.59,104.67,104.51,104.61,8597.0,104.1346,104.2142,104.0549,104.1545,8597.0
2025-04-24 13:10:00,104.64,104.76,104.6,104.76,7587.0,104.1843,104.3038,104.1445,104.3038,7587.0
2025-04-24 13:15:00,104.75,104.8,104.6,104.7,31583.0,104.2939,104.3436,104.1445,104.2441,31583.0
2025-04-24 13:20:00,104.7,104.94,104.61,104.89,7598.0,104.2441,104.483,104.1545,104.4333,7598.0
2025-04-24 13:25:00,104.89,105.0,104.82,104.82,9583.0,104.4333,104.5428,104.3636,104.3636,9583.0
2025-04-24 13:30:00,104.82,104.99,104.68,104.69,8542.0,104.3636,104.5328,104.2242,104.2341,8542.0
2025-04-24 13:35:00,104.7,104.86,104.62,104.81,7515.0,104.2441,104.4034,104.1644,104.3536,7515.0
2025-04-24 13:40:00,104.79,104.82,104.62,104.67,7826.0,104.3337,104.3636,104.1644,104.2142,7826.0
2025-04-24 13:45:00,104.64,104.8,104.61,104.74,9928.0,104.1843,104.3436,104.1545,104.2839,9928.0
2025-04-24 13:50:00,104.75,104.89,104.71,104.89,12363.0,104.2939,104.4333,104.254,104.4333,12363.0
2025-04-24 13:55:00,104.87,104.91,104.76,104.79,11838.0,104.4133,104.4532,104.3038,104.3337,11838.0
2025-04-24 14:00:00,104.77,105.09,104.77,104.99,13098.0,104.3138,104.6324,104.3138,104.5328,13098.0
2025-04-24 14:05:00,104.96,105.13,104.81,104.88,13779.0,104.5029,104.6722,104.3536,104.4233,13779.0
2025-04-24 14:10:00,104.9,104.91,104.73,104.79,7270.0,104.4432,104.4532,104.2739,104.3337,7270.0
2025-04-24 14:15:00,104.79,105.04,104.77,105.04,17184.0,104.3337,104.5826,104.3138,104.5826,17184.0
2025-04-24 14:20:00,104.97,105.01,104.8,104.8,13682.0,104.5129,104.5527,104.3436,104.3436,13682.0
2025-04-24 14:25:00,104.81,104.88,104.73,104.77,12471.0,104.3536,104.4233,104.2739,104.3138,12471.0
2025-04-24 14:30:00,104.77,104.92,104.69,104.9,9389.0,104.3138,104.4631,104.2341,104.4432,9389.0
2025-04-24 14:35:00,104.88,105.06,104.87,105.02,9311.0,104.4233,104.6025,104.4133,104.5627,9311.0
2025-04-24 14:40:00,104.99,105.1,104.97,105.08,17840.0,104.5328,104.6423,104.5129,104.6224,17840.0
2025-04-24 14:45:00,105.08,105.13,104.99,105.11,14604.0,104.6224,104.6722,104.5328,104.6523,14604.0
2025-04-24 14:50:00,105.13,105.17,105.02,105.04,11458.0,104.6722,104.712,104.5627,104.5826,11458.0
2025-04-24 14:55:00,105.02,105.07,104.97,105.04,8439.0,104.5627,104.6125,104.5129,104.5826,8439.0
2025-04-24 15:00:00,104.99,105.0,104.8,104.81,9870.0,104.5328,104.5428,104.3436,104.3536,9870.0
2025-04-24 15:05:00,104.82,104.89,104.7,104.73,9103.0,104.3636,104.4333,104.2441,104.2739,9103.0
2025-04-24 15:10:00,104.73,104.73,104.51,104.66,11228.0,104.2739,104.2739,104.0549,104.2043,11228.0
2025-04-24 15:15:00,104.68,104.85,104.65,104.81,9971.0,104.2242,104.3934,104.1943,104.3536,9971.0
2025-04-24 15:20:00,104.79,104.79,104.59,104.64,86128.0,104.3337,104.3337,104.1346,104.1843,86128.0
2025-04-24 15:25:00,104.65,104.77,104.47,104.47,15016.0,104.1943,104.3138,104.0151,104.0151,15016.0
2025-04-24 15:30:00,104.49,104.61,104.45,104.5,10093.0,104.035,104.1545,103.9952,104.0449,10093.0
2025-04-24 15:35:00,104.46,104.79,104.26,104.77,35000.0,104.0051,104.3337,103.806,104.3138,35000.0
2025-04-24 15:40:00,104.77,104.95,104.73,104.88,28435.0,104.3138,104.493,104.2739,104.4233,28435.0
2025-04-24 15:45:00,104.88,105.08,104.86,105.05,17992.0,104.4233,104.6224,104.4034,104.5926,17992.0
2025-04-24 15:50:00,105.08,105.24,104.82,105.18,75969.0,104.6224,104.7817,104.3636,104.722,75969.0
2025-04-24 15:55:00,105.15,105.15,104.97,105.03,170411.0,104.6921,104.6921,104.5129,104.5726,170411.0
2025-04-25 09:30:00,104.62,105.09,104.52,105.02,74905.0,104.1644,104.6324,104.0649,104.5627,74905.0
2025-04-25 09:35:00,105.02,105.85,104.88,105.13,51448.0,104.5627,105.3891,104.4233,104.6722,51448.0
2025-04-25 09:40:00,105.23,105.45,105.06,105.43,33866.0,104.7718,104.9908,104.6025,104.9709,33866.0
2025-04-25 09:45:00,105.26,105.81,105.17,105.17,41735.0,104.8016,105.3492,104.712,104.712,41735.0
2025-04-25 09:50:00,105.32,105.53,105.04,105.25,36649.0,104.8614,105.0705,104.5826,104.7917,36649.0
2025-04-25 09:55:00,105.37,105.58,104.98,105.09,23744.0,104.9112,105.1202,104.5229,104.6324,23744.0
2025-04-25 10:00:00,105.21,105.53,105.09,105.33,42548.0,104.7519,105.0705,104.6324,104.8713,42548.0
2025-04-25 10:05:00,105.31,105.56,105.28,105.52,30155.0,104.8514,105.1003,104.8216,105.0605,30155.0
2025-04-25 10:10:00,105.52,105.97,105.43,105.82,53786.0,105.0605,105.5085,104.9709,105.3592,53786.0
2025-04-25 10:15:00,105.82,105.88,105.54,105.71,18644.0,105.3592,105.4189,105.0804,105.2497,18644.0
2025-04-25 10:20:00,105.71,105.71,104.71,105.32,35470.0,105.2497,105.2497,104.254,104.8614,35470.0
2025-04-25 10:25:00,105.25,105.25,104.78,104.91,18675.0,104.7917,104.7917,104.3237,104.4532,18675.0
2025-04-25 10:30:00,104.98,104.98,104.58,104.87,7159.0,104.5229,104.5229,104.1246,104.4133,7159.0
2025-04-25 10:35:00,104.86,105.2,104.86,105.07,4788.0,104.4034,104.7419,104.4034,104.6125,4788.0
2025-04-25 10:40:00,105.19,105.41,105.17,105.37,17556.0,104.7319,104.951,104.712,104.9112,17556.0
2025-04-25 10:45:00,105.31,105.41,105.24,105.29,4268.0,104.8514,104.951,104.7817,104.8315,4268.0
2025-04-25 10:50:00,105.28,105.5,105.27,105.46,22075.0,104.8216,105.0406,104.8116,105.0008,22075.0
2025-04-25 10:55:00,105.46,105.52,105.2,105.42,16636.0,105.0008,105.0605,104.7419,104.9609,16636.0
2025-04-25 11:00:00,105.44,105.44,105.27,105.34,3769.0,104.9809,104.9809,104.8116,104.8813,3769.0
2025-04-25 11:05:00,105.35,105.35,105.09,105.2,9245.0,104.8912,104.8912,104.6324,104.7419,9245.0
2025-04-25 11:10:00,105.09,105.33,105.07,105.28,23324.0,104.6324,104.8713,104.6125,104.8216,23324.0
2025-04-25 11:15:00,105.28,105.35,105.0,105.35,13966.0,104.8216,104.8912,104.5428,104.8912,13966.0
2025-04-25 11:20:00,105.36,105.53,105.34,105.48,8043.0,104.9012,105.0705,104.8813,105.0207,8043.0
2025-04-25 11:25:00,105.54,105.54,105.24,105.28,5867.0,105.0804,105.0804,104.7817,104.8216,5867.0
2025-04-25 11:30:00,105.31,105.35,105.21,105.25,5490.0,104.8514,104.8912,104.7519,104.7917,5490.0
2025-04-25 11:35:00,105.19,105.19,105.06,105.18,7954.0,104.7319,104.7319,104.6025,104.722,7954.0
2025-04-25 11:40:00,105.18,105.37,105.11,105.16,5028.0,104.722,104.9112,104.6523,104.7021,5028.0
2025-04-25 11:45:00,105.09,105.19,105.09,105.17,5037.0,104.6324,104.7319,104.6324,104.712,5037.0
2025-04-25 11:50:00,105.17,105.24,105.05,105.08,21777.0,104.712,104.7817,104.5926,104.6224,21777.0
2025-04-25 11:55:00,105.09,105.21,105.08,105.13,9619.0,104.6324,104.7519,104.6224,104.6722,9619.0
2025-04-25 12:00:00,105.16,105.28,105.16,105.24,5923.0,104.7021,104.8216,104.7021,104.7817,5923.0
2025-04-25 12:05:00,105.18,105.32,105.18,105.27,3823.0,104.722,104.8614,104.722,104.8116,3823.0
2025-04-25 12:10:00,105.32,105.35,105.25,105.3,1507.0,104.8614,104.8912,104.7917,104.8415,1507.0
2025-04-25 12:15:00,105.23,105.26,105.16,105.23,3397.0,104.7718,104.8016,104.7021,104.7718,3397.0
2025-04-25 12:20:00,105.24,105.37,105.24,105.37,2071.0,104.7817,104.9112,104.7817,104.9112,2071.0
2025-04-25 12:25:00,105.37,105.4,105.26,105.26,5449.0,104.9112,104.941,104.8016,104.8016,5449.0
2025-04-25 12:30:00,105.28,105.36,105.27,105.31,3537.0,104.8216,104.9012,104.8116,104.8514,3537.0
2025-04-25 12:35:00,105.28,105.38,105.28,105.31,1822.0,104.8216,104.9211,104.8216,104.8514,1822.0
2025-04-25 12:40:00,105.34,105.44,105.33,105.43,3478.0,104.8813,104.9809,104.8713,104.9709,3478.0
2025-04-25 12:45:00,105.41,105.44,105.21,105.35,8212.0,104.951,104.9809,104.7519,104.8912,8212.0
2025-04-25 12:50:00,105.36,105.48,105.31,105.48,4241.0,104.9012,105.0207,104.8514,105.0207,4241.0
2025-04-25 12:55:00,105.46,105.49,105.4,105.46,5569.0,105.0008,105.0306,104.941,105.0008,5569.0
2025-04-25 13:00:00,105.43,105.58,105.41,105.55,7504.0,104.9709,105.1202,104.951,105.0904,7504.0
2025-04-25 13:05:00,105.55,105.7,105.55,105.57,4839.0,105.0904,105.2397,105.0904,105.1103,4839.0
2025-04-25 13:10:00,105.61,105.68,105.59,105.68,18089.0,105.1501,105.2198,105.1302,105.2198,18089.0
2025-04-25 13:15:00,105.67,105.77,105.55,105.77,5355.0,105.2099,105.3094,105.0904,105.3094,5355.0
2025-04-25 13:20:00,105.75,105.79,105.64,105.77,6012.0,105.2895,105.3293,105.18,105.3094,6012.0
2025-04-25 13:25:00,105.77,105.81,105.72,105.76,7020.0,105.3094,105.3492,105.2596,105.2995,7020.0
2025-04-25 13:30:00,105.74,105.81,105.65,105.72,11431.0,105.2795,105.3492,105.1899,105.2596,11431.0
2025-04-25 13:35:00,105.78,105.84,105.4,105.48,51824.0,105.3194,105.3791,104.941,105.0207,51824.0
2025-04-25 13:40:00,105.49,105.6,105.33,105.46,18001.0,105.0306,105.1402,104.8713,105.0008,18001.0
2025-04-25 13:45:00,105.49,105.49,105.12,105.3,9023.0,105.0306,105.0306,104.6622,104.8415,9023.0
2025-04-25 13:50:00,105.17,105.2,104.88,105.02,7219.0,104.712,104.7419,104.4233,104.5627,7219.0
2025-04-25 13:55:00,105.0,105.1,104.82,105.1,14622.0,104.5428,104.6423,104.3636,104.6423,14622.0
2025-04-25 14:00:00,105.12,105.3,105.02,105.21,6564.0,104.6622,104.8415,104.5627,104.7519,6564.0
2025-04-25 14:05:00,105.29,105.32,105.18,105.32,13542.0,104.8315,104.8614,104.722,104.8614,13542.0
2025-04-25 14:10:00,105.32,105.36,105.14,105.19,10088.0,104.8614,104.9012,104.6822,104.7319,10088.0
2025-04-25 14:15:00,105.2,105.29,105.09,105.28,6770.0,104.7419,104.8315,104.6324,104.8216,6770.0
2025-04-25 14:20:00,105.23,105.46,105.14,105.46,6734.0,104.7718,105.0008,104.6822,105.0008,6734.0
2025-04-25 14:25:00,105.47,105.47,105.26,105.36,5561.0,105.0107,105.0107,104.8016,104.9012,5561.0
2025-04-25 14:30:00,105.41,105.45,105.32,105.4,6418.0,104.951,104.9908,104.8614,104.941,6418.0
2025-04-25 14:35:00,105.4,105.56,105.36,105.53,6778.0,104.941,105.1003,104.9012,105.0705,6778.0
2025-04-25 14:40:00,105.52,105.66,105.47,105.66,5143.0,105.0605,105.1999,105.0107,105.1999,5143.0
2025-04-25 14:45:00,105.66,105.66,105.4,105.53,17175.0,105.1999,105.1999,104.941,105.0705,17175.0
2025-04-25 14:50:00,105.53,105.53,105.32,105.5,10127.0,105.0705,105.0705,104.8614,105.0406,10127.0
2025-04-25 14:55:00,105.52,105.52,105.32,105.36,9523.0,105.0605,105.0605,104.8614,104.9012,9523.0
2025-04-25 15:00:00,105.36,105.53,105.33,105.5,5335.0,104.9012,105.0705,104.8713,105.0406,5335.0
2025-04-25 15:05:00,105.5,105.51,105.42,105.49,7978.0,105.0406,105.0506,104.9609,105.0306,7978.0
2025-04-25 15:10:00,105.49,105.52,105.34,105.38,8897.0,105.0306,105.0605,104.8813,104.9211,8897.0
2025-04-25 15:15:00,105.37,105.56,105.25,105.4,60711.0,104.9112,105.1003,104.7917,104.941,60711.0
2025-04-25 15:20:00,105.37,105.51,105.32,105.41,44938.0,104.9112,105.0506,104.8614,104.951,44938.0
2025-04-25 15:25:00,105.4,105.45,105.25,105.3,12683.0,104.941,104.9908,104.7917,104.8415,12683.0
2025-04-25 15:30:00,105.26,105.29,105.12,105.16,18870.0,104.8016,104.8315,104.6622,104.7021,18870.0
2025-04-25 15:35:00,105.14,105.25,104.92,105.11,85839.0,104.6822,104.7917,104.4631,104.6523,85839.0
2025-04-25 15:40:00,105.11,105.15,105.04,105.09,24789.0,104.6523,104.6921,104.5826,104.6324,24789.0
2025-04-25 15:45:00,105.09,105.13,104.95,104.95,33005.0,104.6324,104.6722,104.493,104.493,33005.0
2025-04-25 15:50:00,105.04,105.48,104.92,105.37,56772.0,104.5826,105.0207,104.4631,104.9112,56772.0
2025-04-25 15:55:00,105.32,105.43,105.17,105.2,163914.0,104.8614,104.9709,104.712,104.7419,163914.0
2025-04-28 09:30:00,105.12,105.76,105.12,105.58,45041.0,104.6622,105.2995,104.6622,105.1202,45041.0
2025-04-28 09:35:00,105.59,105.91,105.54,105.72,25867.0,105.1302,105.4488,105.0804,105.2596,25867.0
2025-04-28 09:40:00,105.74,106.12,105.63,106.09,74766.0,105.2795,105.6579,105.17,105.628,74766.0
2025-04-28 09:45:00,106.1,106.3,105.8,106.02,50556.0,105.638,105.8371,105.3393,105.5583,50556.0
2025-04-28 09:50:00,106.04,106.23,105.87,105.95,87256.0,105.5782,105.7674,105.409,105.4886,87256.0
2025-04-28 09:55:00,105.87,105.95,105.48,105.53,19164.0,105.409,105.4886,105.0207,105.0705,19164.0
2025-04-28 10:00:00,105.53,106.0,105.51,105.97,17187.0,105.0705,105.5384,105.0506,105.5085,17187.0
2025-04-28 10:05:00,105.97,106.07,105.83,105.85,16999.0,105.5085,105.6081,105.3692,105.3891,16999.0
2025-04-28 10:10:00,105.83,105.98,105.71,105.89,11112.0,105.3692,105.5185,105.2497,105.4289,11112.0
2025-04-28 10:15:00,105.89,106.03,105.81,105.97,8532.0,105.4289,105.5683,105.3492,105.5085,8532.0
2025-04-28 10:20:00,105.98,106.22,105.93,106.22,36671.0,105.5185,105.7575,105.4687,105.7575,36671.0
2025-04-28 10:25:00,106.21,106.24,105.97,106.05,12920.0,105.7475,105.7774,105.5085,105.5882,12920.0
2025-04-28 10:30:00,106.02,106.02,105.78,105.9,8086.0,105.5583,105.5583,105.3194,105.4389,8086.0
2025-04-28 10:35:00,105.9,106.04,105.86,105.98,8911.0,105.4389,105.5782,105.399,105.5185,8911.0
2025-04-28 10:40:00,105.94,105.96,105.75,105.87,12697.0,105.4787,105.4986,105.2895,105.409,12697.0
2025-04-28 10:45:00,105.89,105.93,105.71,105.71,14876.0,105.4289,105.4687,105.2497,105.2497,14876.0
2025-04-28 10:50:00,105.82,105.82,105.63,105.65,9751.0,105.3592,105.3592,105.17,105.1899,9751.0
2025-04-28 10:55:00,105.65,105.65,105.37,105.37,12154.0,105.1899,105.1899,104.9112,104.9112,12154.0
2025-04-28 11:00:00,105.37,105.59,105.37,105.43,22221.0,104.9112,105.1302,104.9112,104.9709,22221.0
2025-04-28 11:05:00,105.39,105.39,105.06,105.09,6112.0,104.9311,104.9311,104.6025,104.6324,6112.0
2025-04-28 11:10:00,105.03,105.31,105.01,105.25,3425.0,104.5726,104.8514,104.5527,104.7917,3425.0
2025-04-28 11:15:00,105.2,105.22,105.12,105.16,3290.0,104.7419,104.7618,104.6622,104.7021,3290.0
2025-04-28 11:20:00,105.15,105.17,104.86,104.91,6180.0,104.6921,104.712,104.4034,104.4532,6180.0
2025-04-28 11:25:00,104.82,104.85,104.49,104.49,12188.0,104.3636,104.3934,104.035,104.035,12188.0
2025-04-28 11:30:00,104.5,104.67,104.36,104.39,12723.0,104.0449,104.2142,103.9056,103.9354,12723.0
2025-04-28 11:35:00,104.32,104.57,104.22,104.42,26571.0,103.8657,104.1146,103.7662,103.9653,26571.0
2025-04-28 11:40:00,104.43,104.6,104.24,104.25,12900.0,103.9753,104.1445,103.7861,103.796,12900.0
2025-04-28 11:45:00,104.27,104.42,104.21,104.35,9683.0,103.816,103.9653,103.7562,103.8956,9683.0
2025-04-28 11:50:00,104.39,104.45,104.19,104.23,11037.0,103.9354,103.9952,103.7363,103.7761,11037.0
2025-04-28 11:55:00,104.19,104.29,104.07,104.13,12038.0,103.7363,103.8359,103.6168,103.6766,12038.0
2025-04-28 12:00:00,104.13,104.16,103.75,103.81,21271.0,103.6766,103.7064,103.2982,103.358,21271.0
2025-04-28 12:05:00,103.81,103.92,103.67,103.68,21956.0,103.358,103.4675,103.2186,103.2285,21956.0
2025-04-28 12:10:00,103.66,103.78,103.48,103.71,47279.0,103.2086,103.3281,103.0294,103.2584,47279.0
2025-04-28 12:15:00,103.72,103.98,103.72,103.98,26620.0,103.2683,103.5272,103.2683,103.5272,26620.0
2025-04-28 12:20:00,103.92,103.99,103.81,103.84,5925.0,103.4675,103.5372,103.358,103.3878,5925.0
2025-04-28 12:25:00,103.84,103.85,103.53,103.7,6019.0,103.3878,103.3978,103.0792,103.2484,6019.0
2025-04-28 12:30:00,103.73,103.9,103.65,103.83,17208.0,103.2783,103.4476,103.1987,103.3779,17208.0
2025-04-28 12:35:00,103.81,103.87,103.64,103.87,17493.0,103.358,103.4177,103.1887,103.4177,17493.0
2025-04-28 12:40:00,103.79,103.94,103.75,103.94,7105.0,103.338,103.4874,103.2982,103.4874,7105.0
2025-04-28 12:45:00,103.83,103.96,103.81,103.92,3447.0,103.3779,103.5073,103.358,103.4675,3447.0
2025-04-28 12:50:00,103.94,104.02,103.8,103.94,5208.0,103.4874,103.567,103.348,103.4874,5208.0
2025-04-28 12:55:00,103.88,103.92,103.67,103.8,6940.0,103.4276,103.4675,103.2186,103.348,6940.0
2025-04-28 13:00:00,103.76,103.8,103.57,103.72,15473.0,103.3082,103.348,103.119,103.2683,15473.0
2025-04-28 13:05:00,103.64,103.74,103.6,103.61,9836.0,103.1887,103.2883,103.1489,103.1588,9836.0
2025-04-28 13:10:00,103.58,103.63,103.42,103.49,8363.0,103.129,103.1787,102.9697,103.0393,8363.0
2025-04-28 13:15:00,103.48,103.68,103.48,103.66,11114.0,103.0294,103.2285,103.0294,103.2086,11114.0
2025-04-28 13:20:00,103.61,103.71,103.57,103.67,9123.0,103.1588,103.2584,103.119,103.2186,9123.0
2025-04-28 13:25:00,103.63,103.67,103.44,103.45,25771.0,103.1787,103.2186,102.9896,102.9995,25771.0
2025-04-28 13:30:00,103.46,103.61,103.45,103.59,8179.0,103.0095,103.1588,102.9995,103.1389,8179.0
2025-04-28 13:35:00,103.59,103.73,103.49,103.72,11606.0,103.1389,103.2783,103.0393,103.2683,11606.0
2025-04-28 13:40:00,103.72,103.81,103.56,103.69,27433.0,103.2683,103.358,103.109,103.2385,27433.0
2025-04-28 13:45:00,103.71,103.71,103.62,103.69,4933.0,103.2584,103.2584,103.1688,103.2385,4933.0
2025-04-28 13:50:00,103.69,103.85,103.68,103.84,9660.0,103.2385,103.3978,103.2285,103.3878,9660.0
2025-04-28 13:55:00,103.84,104.0,103.83,103.99,6964.0,103.3878,103.5471,103.3779,103.5372,6964.0
2025-04-28 14:00:00,103.98,104.02,103.87,103.98,14531.0,103.5272,103.567,103.4177,103.5272,14531.0
2025-04-28 14:05:00,103.96,104.05,103.92,103.98,5810.0,103.5073,103.5969,103.4675,103.5272,5810.0
2025-04-28 14:10:00,104.0,104.01,103.85,103.87,8330.0,103.5471,103.5571,103.3978,103.4177,8330.0
2025-04-28 14:15:00,103.9,103.94,103.8,103.83,21208.0,103.4476,103.4874,103.348,103.3779,21208.0
2025-04-28 14:20:00,103.83,104.1,103.83,104.07,21032.0,103.3779,103.6467,103.3779,103.6168,21032.0
2025-04-28 14:25:00,104.07,104.25,104.07,104.13,19268.0,103.6168,103.796,103.6168,103.6766,19268.0
2025-04-28 14:30:00,104.12,104.21,104.04,104.05,5768.0,103.6666,103.7562,103.587,103.5969,5768.0
2025-04-28 14:35:00,104.07,104.15,104.01,104.09,7090.0,103.6168,103.6965,103.5571,103.6367,7090.0
2025-04-28 14:40:00,104.09,104.2,104.09,104.1,18575.0,103.6367,103.7463,103.6367,103.6467,18575.0
2025-04-28 14:45:00,104.1,104.27,104.07,104.16,15133.0,103.6467,103.816,103.6168,103.7064,15133.0
2025-04-28 14:50:00,104.2,104.3,104.19,104.28,7953.0,103.7463,103.8458,103.7363,103.8259,7953.0
2025-04-28 14:55:00,104.26,104.28,104.13,104.18,10049.0,103.806,103.8259,103.6766,103.7263,10049.0
2025-04-28 15:00:00,104.14,104.26,104.11,104.2,10819.0,103.6865,103.806,103.6566,103.7463,10819.0
2025-04-28 15:05:00,104.22,104.32,104.16,104.3,8962.0,103.7662,103.8657,103.7064,103.8458,8962.0
2025-04-28 15:10:00,104.29,104.29,104.12,104.23,9613.0,103.8359,103.8359,103.6666,103.7761,9613.0
2025-04-28 15:15:00,104.23,104.3,104.21,104.21,10083.0,103.7761,103.8458,103.7562,103.7562,10083.0
2025-04-28 15:20:00,104.23,104.37,104.21,104.34,13453.0,103.7761,103.9155,103.7562,103.8856,13453.0
2025-04-28 15:25:00,104.36,104.36,104.26,104.26,10381.0,103.9056,103.9056,103.806,103.806,10381.0
2025-04-28 15:30:00,104.26,104.3,104.21,104.27,13150.0,103.806,103.8458,103.7562,103.816,13150.0
2025-04-28 15:35:00,104.25,104.47,103.93,104.34,68118.0,103.796,104.0151,103.4774,103.8856,68118.0
2025-04-28 15:40:00,104.34,104.46,104.3,104.45,10094.0,103.8856,104.0051,103.8458,103.9952,10094.0
2025-04-28 15:45:00,104.43,104.6,104.39,104.48,17791.0,103.9753,104.1445,103.9354,104.025,17791.0
2025-04-28 15:50:00,104.54,104.77,104.49,104.69,31206.0,104.0848,104.3138,104.035,104.2341,31206.0
2025-04-28 15:55:00,104.64,104.74,104.43,104.46,152564.0,104.1843,104.2839,103.9753,104.0051,152564.0
2025-04-29 09:30:00,104.31,105.19,104.06,105.04,26590.0,103.8558,104.7319,103.6069,104.5826,26590.0
2025-04-29 09:35:00,104.92,105.37,104.72,104.82,6397.0,104.4631,104.9112,104.264,104.3636,6397.0
2025-04-29 09:40:00,104.82,105.03,104.69,104.76,7039.0,104.3636,104.5726,104.2341,104.3038,7039.0
2025-04-29 09:45:00,104.88,104.88,104.62,104.74,11932.0,104.4233,104.4233,104.1644,104.2839,11932.0
2025-04-29 09:50:00,104.74,104.9,104.64,104.64,14885.0,104.2839,104.4432,104.1843,104.1843,14885.0
2025-04-29 09:55:00,104.66,104.7,104.39,104.44,5698.0,104.2043,104.2441,103.9354,103.9852,5698.0
2025-04-29 10:00:00,104.32,104.5,104.21,104.33,8793.0,103.8657,104.0449,103.7562,103.8757,8793.0
2025-04-29 10:05:00,104.32,104.49,104.29,104.38,16276.0,103.8657,104.035,103.8359,103.9255,16276.0
2025-04-29 10:10:00,104.38,104.38,104.22,104.26,7258.0,103.9255,103.9255,103.7662,103.806,7258.0
2025-04-29 10:15:00,104.26,104.38,104.13,104.23,10925.0,103.806,103.9255,103.6766,103.7761,10925.0
2025-04-29 10:20:00,104.33,104.33,104.0,104.0,5476.0,103.8757,103.8757,103.5471,103.5471,5476.0
2025-04-29 10:25:00,104.06,104.06,103.8,103.84,4205.0,103.6069,103.6069,103.348,103.3878,4205.0
2025-04-29 10:30:00,103.84,104.14,103.83,104.13,6627.0,103.3878,103.6865,103.3779,103.6766,6627.0
2025-04-29 10:35:00,104.12,104.5,104.12,104.44,3322.0,103.6666,104.0449,103.6666,103.9852,3322.0
2025-04-29 10:40:00,104.44,104.47,104.27,104.35,4582.0,103.9852,104.0151,103.816,103.8956,4582.0
2025-04-29 10:45:00,104.44,104.49,104.38,104.44,3893.0,103.9852,104.035,103.9255,103.9852,3893.0
2025-04-29 10:50:00,104.41,104.49,104.25,104.48,14285.0,103.9553,104.035,103.796,104.025,14285.0
2025-04-29 10:55:00,104.5,104.67,104.5,104.62,9202.0,104.0449,104.2142,104.0449,104.1644,9202.0
2025-04-29 11:00:00,104.64,104.74,104.52,104.54,8750.0,104.1843,104.2839,104.0649,104.0848,8750.0
2025-04-29 11:05:00,104.49,104.73,104.49,104.73,4952.0,104.035,104.2739,104.035,104.2739,4952.0
2025-04-29 11:10:00,104.7,104.7,104.49,104.62,3477.0,104.2441,104.2441,104.035,104.1644,3477.0
2025-04-29 11:15:00,104.63,104.63,104.45,104.53,3327.0,104.1744,104.1744,103.9952,104.0748,3327.0
2025-04-29 11:20:00,104.53,104.6,104.4,104.44,5119.0,104.0748,104.1445,103.9454,103.9852,5119.0
2025-04-29 11:25:00,104.47,104.67,104.4,104.65,4988.0,104.0151,104.2142,103.9454,104.1943,4988.0
2025-04-29 11:30:00,104.65,104.65,104.28,104.36,4541.0,104.1943,104.1943,103.8259,103.9056,4541.0
2025-04-29 11:35:00,104.29,104.6,104.23,104.56,6379.0,103.8359,104.1445,103.7761,104.1047,6379.0
2025-04-29 11:40:00,104.5,104.69,104.49,104.69,1574.0,104.0449,104.2341,104.035,104.2341,1574.0
2025-04-29 11:45:00,104.69,104.74,104.59,104.59,4175.0,104.2341,104.2839,104.1346,104.1346,4175.0
2025-04-29 11:50:00,104.59,104.66,104.52,104.61,5281.0,104.1346,104.2043,104.0649,104.1545,5281.0
2025-04-29 11:55:00,104.59,104.6,104.41,104.45,2625.0,104.1346,104.1445,103.9553,103.9952,2625.0
2025-04-29 12:00:00,104.51,104.77,104.49,104.72,1649.0,104.0549,104.3138,104.035,104.264,1649.0
2025-04-29 12:05:00,104.74,104.94,104.73,104.87,4364.0,104.2839,104.483,104.2739,104.4133,4364.0
2025-04-29 12:10:00,104.9,104.95,104.87,104.91,2644.0,104.4432,104.493,104.4133,104.4532,2644.0
2025-04-29 12:15:00,104.91,104.94,104.8,104.82,4398.0,104.4532,104.483,104.3436,104.3636,4398.0
2025-04-29 12:20:00,104.8,104.91,104.8,104.87,3610.0,104.3436,104.4532,104.3436,104.4133,3610.0
2025-04-29 12:25:00,104.87,104.93,104.81,104.91,17650.0,104.4133,104.4731,104.3536,104.4532,17650.0
2025-04-29 12:30:00,104.9,105.07,104.84,105.07,4767.0,104.4432,104.6125,104.3835,104.6125,4767.0
2025-04-29 12:35:00,105.1,105.1,104.87,104.91,8311.0,104.6423,104.6423,104.4133,104.4532,8311.0
2025-04-29 12:40:00,104.91,104.91,104.74,104.75,9825.0,104.4532,104.4532,104.2839,104.2939,9825.0
2025-04-29 12:45:00,104.76,104.77,104.36,104.37,7967.0,104.3038,104.3138,103.9056,103.9155,7967.0
2025-04-29 12:50:00,104.37,104.49,104.36,104.46,4064.0,103.9155,104.035,103.9056,104.0051,4064.0
2025-04-29 12:55:00,104.4,104.41,104.18,104.3,16945.0,103.9454,103.9553,103.7263,103.8458,16945.0
2025-04-29 13:00:00,104.36,104.48,104.3,104.48,7404.0,103.9056,104.025,103.8458,104.025,7404.0
2025-04-29 13:05:00,104.53,104.53,104.44,104.44,3049.0,104.0748,104.0748,103.9852,103.9852,3049.0
2025-04-29 13:10:00,104.42,104.49,104.33,104.46,8812.0,103.9653,104.035,103.8757,104.0051,8812.0
2025-04-29 13:15:00,104.43,104.65,104.43,104.65,6827.0,103.9753,104.1943,103.9753,104.1943,6827.0
2025-04-29 13:20:00,104.69,104.77,104.67,104.77,7010.0,104.2341,104.3138,104.2142,104.3138,7010.0
2025-04-29 13:25:00,104.86,104.9,104.69,104.78,3265.0,104.4034,104.4432,104.2341,104.3237,3265.0
2025-04-29 13:30:00,104.75,104.81,104.75,104.77,6445.0,104.2939,104.3536,104.2939,104.3138,6445.0
2025-04-29 13:35:00,104.77,104.92,104.77,104.92,2058.0,104.3138,104.4631,104.3138,104.4631,2058.0
2025-04-29 13:40:00,104.96,105.09,104.96,105.09,13164.0,104.5029,104.6324,104.5029,104.6324,13164.0
2025-04-29 13:45:00,104.99,105.21,104.99,105.21,6179.0,104.5328,104.7519,104.5328,104.7519,6179.0
2025-04-29 13:50:00,105.2,105.32,105.14,105.28,5795.0,104.7419,104.8614,104.6822,104.8216,5795.0
2025-04-29 13:55:00,105.3,105.39,105.19,105.21,6133.0,104.8415,104.9311,104.7319,104.7519,6133.0
2025-04-29 14:00:00,105.22,105.25,105.11,105.25,3710.0,104.7618,104.7917,104.6523,104.7917,3710.0
2025-04-29 14:05:00,105.28,105.31,105.03,105.11,8036.0,104.8216,104.8514,104.5726,104.6523,8036.0
2025-04-29 14:10:00,105.08,105.08,104.99,105.08,3314.0,104.6224,104.6224,104.5328,104.6224,3314.0
2025-04-29 14:15:00,105.12,105.15,105.06,105.06,3909.0,104.6622,104.6921,104.6025,104.6025,3909.0
2025-04-29 14:20:00,105.04,105.06,104.9,104.99,5040.0,104.5826,104.6025,104.4432,104.5328,5040.0
2025-04-29 14:25:00,104.95,105.0,104.87,104.98,7991.0,104.493,104.5428,104.4133,104.5229,7991.0
2025-04-29 14:30:00,104.99,105.03,104.94,105.0,3191.0,104.5328,104.5726,104.483,104.5428,3191.0
2025-04-29 14:35:00,105.0,105.1,104.96,105.05,5269.0,104.5428,104.6423,104.5029,104.5926,5269.0
2025-04-29 14:40:00,105.05,105.06,104.98,105.06,4411.0,104.5926,104.6025,104.5229,104.6025,4411.0
2025-04-29 14:45:00,105.02,105.08,105.01,105.05,3005.0,104.5627,104.6224,104.5527,104.5926,3005.0
2025-04-29 14:50:00,105.01,105.03,104.9,105.0,7812.0,104.5527,104.5726,104.4432,104.5428,7812.0
2025-04-29 14:55:00,105.01,105.08,104.95,105.02,4427.0,104.5527,104.6224,104.493,104.5627,4427.0
2025-04-29 15:00:00,105.02,105.09,104.96,104.99,4196.0,104.5627,104.6324,104.5029,104.5328,4196.0
2025-04-29 15:05:00,105.01,105.18,105.0,105.04,5814.0,104.5527,104.722,104.5428,104.5826,5814.0
2025-04-29 15:10:00,105.04,105.13,105.03,105.06,5646.0,104.5826,104.6722,104.5726,104.6025,5646.0
2025-04-29 15:15:00,105.06,105.13,105.04,105.07,6231.0,104.6025,104.6722,104.5826,104.6125,6231.0
2025-04-29 15:20:00,105.08,105.16,105.03,105.16,4947.0,104.6224,104.7021,104.5726,104.7021,4947.0
2025-04-29 15:25:00,105.18,105.18,104.97,105.03,6001.0,104.722,104.722,104.5129,104.5726,6001.0
2025-04-29 15:30:00,105.05,105.07,104.98,105.04,5716.0,104.5926,104.6125,104.5229,104.5826,5716.0
2025-04-29 15:35:00,105.02,105.05,104.92,105.04,12184.0,104.5627,104.5926,104.4631,104.5826,12184.0
2025-04-29 15:40:00,104.98,105.02,104.87,104.95,9974.0,104.5229,104.5627,104.4133,104.493,9974.0
2025-04-29 15:45:00,104.91,105.14,104.87,105.03,23355.0,104.4532,104.6822,104.4133,104.5726,23355.0
2025-04-29 15:50:00,105.05,105.4,105.03,105.26,84918.0,104.5926,104.941,104.5726,104.8016,84918.0
2025-04-29 15:55:00,105.25,105.28,105.05,105.09,183952.0,104.7917,104.8216,104.5926,104.6324,183952.0
2025-04-30 09:30:00,103.89,104.09,103.18,103.94,58328.0,103.4376,103.6367,102.7307,103.4874,58328.0
2025-04-30 09:35:00,104.23,104.78,103.68,103.93,9737.0,103.7761,104.3237,103.2285,103.4774,9737.0
2025-04-30 09:40:00,103.83,103.83,103.19,103.61,8126.0,103.3779,103.3779,102.7407,103.1588,8126.0
2025-04-30 09:45:00,103.56,103.68,103.39,103.57,4498.0,103.109,103.2285,102.9398,103.119,4498.0
2025-04-30 09:50:00,103.64,103.64,103.14,103.23,6172.0,103.1887,103.1887,102.6909,102.7805,6172.0
2025-04-30 09:55:00,103.14,103.14,102.84,103.1,7950.0,102.6909,102.6909,102.3922,102.651,7950.0
2025-04-30 10:00:00,103.13,103.46,102.89,103.29,12991.0,102.6809,103.0095,102.442,102.8402,12991.0
2025-04-30 10:05:00,103.28,103.35,103.07,103.15,26806.0,102.8303,102.9,102.6212,102.7008,26806.0
2025-04-30 10:10:00,103.14,103.49,102.92,103.46,17792.0,102.6909,103.0393,102.4718,103.0095,17792.0
2025-04-30 10:15:00,103.4,103.47,103.25,103.47,8994.0,102.9497,103.0194,102.8004,103.0194,8994.0
2025-04-30 10:20:00,103.47,103.67,103.33,103.66,7969.0,103.0194,103.2186,102.88,103.2086,7969.0
2025-04-30 10:25:00,103.56,103.85,103.53,103.8,7059.0,103.109,103.3978,103.0792,103.348,7059.0
2025-04-30 10:30:00,103.8,103.89,103.74,103.79,11229.0,103.348,103.4376,103.2883,103.338,11229.0
2025-04-30 10:35:00,103.73,103.73,103.56,103.73,6965.0,103.2783,103.2783,103.109,103.2783,6965.0
2025-04-30 10:40:00,103.72,103.73,103.53,103.72,4860.0,103.2683,103.2783,103.0792,103.2683,4860.0
2025-04-30 10:45:00,103.78,103.79,103.54,103.58,6730.0,103.3281,103.338,103.0891,103.129,6730.0
2025-04-30 10:50:00,103.56,103.74,103.42,103.55,9613.0,103.109,103.2883,102.9697,103.0991,9613.0
2025-04-30 10:55:00,103.49,103.74,103.46,103.59,7001.0,103.0393,103.2883,103.0095,103.1389,7001.0
2025-04-30 11:00:00,103.59,103.88,103.59,103.83,4943.0,103.1389,103.4276,103.1389,103.3779,4943.0
2025-04-30 11:05:00,103.86,104.11,103.8,104.06,9424.0,103.4077,103.6566,103.348,103.6069,9424.0
2025-04-30 11:10:00,104.05,104.23,104.01,104.23,1145.0,103.5969,103.7761,103.5571,103.7761,1145.0
2025-04-30 11:15:00,104.22,104.35,104.14,104.3,2633.0,103.7662,103.8956,103.6865,103.8458,2633.0
2025-04-30 11:20:00,104.27,104.45,104.24,104.31,6578.0,103.816,103.9952,103.7861,103.8558,6578.0
2025-04-30 11:25:00,104.28,104.28,104.08,104.2,11792.0,103.8259,103.8259,103.6268,103.7463,11792.0
2025-04-30 11:30:00,104.18,104.35,104.11,104.33,20029.0,103.7263,103.8956,103.6566,103.8757,20029.0
2025-04-30 11:35:00,104.29,104.39,104.21,104.3,17603.0,103.8359,103.9354,103.7562,103.8458,17603.0
2025-04-30 11:40:00,104.34,104.34,104.17,104.31,10101.0,103.8856,103.8856,103.7164,103.8558,10101.0
2025-04-30 11:45:00,104.27,104.33,104.22,104.33,4367.0,103.816,103.8757,103.7662,103.8757,4367.0
2025-04-30 11:50:00,104.37,104.37,104.15,104.18,4917.0,103.9155,103.9155,103.6965,103.7263,4917.0
2025-04-30 11:55:00,104.19,104.36,104.04,104.09,10526.0,103.7363,103.9056,103.587,103.6367,10526.0
2025-04-30 12:00:00,104.08,104.28,104.08,104.23,8355.0,103.6268,103.8259,103.6268,103.7761,8355.0
2025-04-30 12:05:00,104.28,104.34,104.24,104.3,5816.0,103.8259,103.8856,103.7861,103.8458,5816.0
2025-04-30 12:10:00,104.23,104.23,103.95,103.95,4756.0,103.7761,103.7761,103.4973,103.4973,4756.0
2025-04-30 12:15:00,103.95,104.04,103.84,104.03,6789.0,103.4973,103.587,103.3878,103.577,6789.0
2025-04-30 12:20:00,104.03,104.06,103.65,103.7,4090.0,103.577,103.6069,103.1987,103.2484,4090.0
2025-04-30 12:25:00,103.65,103.8,103.64,103.73,5849.0,103.1987,103.348,103.1887,103.2783,5849.0
2025-04-30 12:30:00,103.72,103.72,103.53,103.54,4648.0,103.2683,103.2683,103.0792,103.0891,4648.0
2025-04-30 12:35:00,103.58,103.85,103.52,103.79,9085.0,103.129,103.3978,103.0692,103.338,9085.0
2025-04-30 12:40:00,103.83,103.95,103.81,103.87,2557.0,103.3779,103.4973,103.358,103.4177,2557.0
2025-04-30 12:45:00,103.81,103.83,103.72,103.73,5521.0,103.358,103.3779,103.2683,103.2783,5521.0
2025-04-30 12:50:00,103.73,103.81,103.69,103.81,3895.0,103.2783,103.358,103.2385,103.358,3895.0
2025-04-30 12:55:00,103.83,103.87,103.65,103.71,6911.0,103.3779,103.4177,103.1987,103.2584,6911.0
2025-04-30 13:00:00,103.71,103.79,103.62,103.7,5796.0,103.2584,103.338,103.1688,103.2484,5796.0
2025-04-30 13:05:00,103.66,103.69,103.56,103.59,6563.0,103.2086,103.2385,103.109,103.1389,6563.0
2025-04-30 13:10:00,103.59,103.59,103.32,103.46,15249.0,103.1389,103.1389,102.8701,103.0095,15249.0
2025-04-30 13:15:00,103.5,103.66,103.46,103.66,5379.0,103.0493,103.2086,103.0095,103.2086,5379.0
2025-04-30 13:20:00,103.66,103.73,103.65,103.73,3564.0,103.2086,103.2783,103.1987,103.2783,3564.0
2025-04-30 13:25:00,103.71,103.9,103.68,103.9,9869.0,103.2584,103.4476,103.2285,103.4476,9869.0
2025-04-30 13:30:00,103.88,103.98,103.83,103.98,7052.0,103.4276,103.5272,103.3779,103.5272,7052.0
2025-04-30 13:35:00,103.95,104.02,103.91,103.91,4713.0,103.4973,103.567,103.4575,103.4575,4713.0
2025-04-30 13:40:00,103.92,104.03,103.86,104.01,7931.0,103.4675,103.577,103.4077,103.5571,7931.0
2025-04-30 13:45:00,104.03,104.03,103.9,103.92,4670.0,103.577,103.577,103.4476,103.4675,4670.0
2025-04-30 13:50:00,103.95,104.09,103.94,104.08,6277.0,103.4973,103.6367,103.4874,103.6268,6277.0
2025-04-30 13:55:00,104.07,104.07,103.98,103.99,4285.0,103.6168,103.6168,103.5272,103.5372,4285.0
2025-04-30 14:00:00,104.01,104.02,103.87,104.0,11977.0,103.5571,103.567,103.4177,103.5471,11977.0
2025-04-30 14:05:00,103.97,104.65,103.89,104.26,164024.0,103.5173,104.1943,103.4376,103.806,164024.0
2025-04-30 14:10:00,104.26,104.68,104.25,104.43,30672.0,103.806,104.2242,103.796,103.9753,30672.0
2025-04-30 14:15:00,104.43,104.58,104.43,104.53,5247.0,103.9753,104.1246,103.9753,104.0748,5247.0
2025-04-30 14:20:00,104.58,104.61,104.43,104.43,6221.0,104.1246,104.1545,103.9753,103.9753,6221.0
2025-04-30 14:25:00,104.48,104.56,104.28,104.41,18188.0,104.025,104.1047,103.8259,103.9553,18188.0
2025-04-30 14:30:00,104.41,104.56,104.37,104.4,19733.0,103.9553,104.1047,103.9155,103.9454,19733.0
2025-04-30 14:35:00,104.4,104.41,104.12,104.14,29122.0,103.9454,103.9553,103.6666,103.6865,29122.0
2025-04-30 14:40:00,104.14,104.19,104.04,104.1,21761.0,103.6865,103.7363,103.587,103.6467,21761.0
2025-04-30 14:45:00,104.05,104.33,104.01,104.26,56985.0,103.5969,103.8757,103.5571,103.806,56985.0
2025-04-30 14:50:00,104.21,104.31,104.16,104.18,14711.0,103.7562,103.8558,103.7064,103.7263,14711.0
2025-04-30 14:55:00,104.19,104.23,104.0,104.02,10287.0,103.7363,103.7761,103.5471,103.567,10287.0
2025-04-30 15:00:00,104.03,104.17,104.01,104.16,12972.0,103.577,103.7164,103.5571,103.7064,12972.0
2025-04-30 15:05:00,104.19,104.25,104.08,104.09,25045.0,103.7363,103.796,103.6268,103.6367,25045.0
2025-04-30 15:10:00,104.09,104.27,104.09,104.2,9803.0,103.6367,103.816,103.6367,103.7463,9803.0
2025-04-30 15:15:00,104.23,104.25,104.07,104.09,14350.0,103.7761,103.796,103.6168,103.6367,14350.0
2025-04-30 15:20:00,104.08,104.18,104.02,104.02,8147.0,103.6268,103.7263,103.567,103.567,8147.0
2025-04-30 15:25:00,104.01,104.05,103.9,103.94,18316.0,103.5571,103.5969,103.4476,103.4874,18316.0
2025-04-30 15:30:00,103.89,103.95,103.79,103.85,20060.0,103.4376,103.4973,103.338,103.3978,20060.0
2025-04-30 15:35:00,103.83,103.92,103.7,103.81,26271.0,103.3779,103.4675,103.2484,103.358,26271.0
2025-04-30 15:40:00,103.81,104.18,103.77,104.18,20286.0,103.358,103.7263,103.3181,103.7263,20286.0
2025-04-30 15:45:00,104.2,104.67,104.2,104.61,20452.0,103.7463,104.2142,103.7463,104.1545,20452.0
2025-04-30 15:50:00,104.58,105.23,104.48,105.11,39718.0,104.1246,104.7718,104.025,104.6523,39718.0
2025-04-30 15:55:00,105.11,105.33,104.95,105.07,239177.0,104.6523,104.8713,104.493,104.6125,239177.0
2025-05-01 09:30:00,105.64,105.64,104.73,104.91,40317.0,105.18,105.18,104.2739,104.4532,40317.0
2025-05-01 09:35:00,104.88,105.21,104.52,105.05,11706.0,104.4233,104.7519,104.0649,104.5926,11706.0
2025-05-01 09:40:00,105.01,105.39,104.91,105.38,47287.0,104.5527,104.9311,104.4532,104.9211,47287.0
2025-05-01 09:45:00,105.39,106.06,105.38,105.73,13540.0,104.9311,105.5982,104.9211,105.2696,13540.0
2025-05-01 09:50:00,105.73,105.98,105.72,105.85,16291.0,105.2696,105.5185,105.2596,105.3891,16291.0
2025-05-01 09:55:00,105.86,105.86,105.47,105.57,33620.0,105.399,105.399,105.0107,105.1103,33620.0
2025-05-01 10:00:00,105.67,106.72,105.61,106.66,59172.0,105.2099,106.2553,105.1501,106.1955,59172.0
2025-05-01 10:05:00,106.69,106.91,106.38,106.43,17507.0,106.2254,106.4445,105.9168,105.9665,17507.0
2025-05-01 10:10:00,106.44,106.54,106.04,106.29,20037.0,105.9765,106.0761,105.5782,105.8272,20037.0
2025-05-01 10:15:00,106.29,106.45,106.21,106.33,14025.0,105.8272,105.9865,105.7475,105.867,14025.0
2025-05-01 10:20:00,106.39,106.54,106.33,106.52,21636.0,105.9267,106.0761,105.867,106.0562,21636.0
2025-05-01 10:25:00,106.52,106.52,106.38,106.46,27934.0,106.0562,106.0562,105.9168,105.9964,27934.0
2025-05-01 10:30:00,106.45,106.51,106.23,106.41,34565.0,105.9865,106.0462,105.7674,105.9466,34565.0
2025-05-01 10:35:00,106.45,106.64,106.39,106.64,20765.0,105.9865,106.1756,105.9267,106.1756,20765.0
2025-05-01 10:40:00,106.67,106.78,106.52,106.53,10678.0,106.2055,106.315,106.0562,106.0661,10678.0
2025-05-01 10:45:00,106.51,106.82,106.51,106.7,15229.0,106.0462,106.3548,106.0462,106.2354,15229.0
2025-05-01 10:50:00,106.7,106.75,106.6,106.69,16800.0,106.2354,106.2852,106.1358,106.2254,16800.0
2025-05-01 10:55:00,106.71,106.77,106.65,106.75,10565.0,106.2453,106.3051,106.1856,106.2852,10565.0
2025-05-01 11:00:00,106.76,106.76,106.49,106.66,19719.0,106.2951,106.2951,106.0263,106.1955,19719.0
2025-05-01 11:05:00,106.68,106.71,106.58,106.6,10429.0,106.2155,106.2453,106.1159,106.1358,10429.0
2025-05-01 11:10:00,106.59,106.68,106.55,106.67,12618.0,106.1258,106.2155,106.086,106.2055,12618.0
2025-05-01 11:15:00,106.68,106.8,106.63,106.8,17441.0,106.2155,106.3349,106.1657,106.3349,17441.0
2025-05-01 11:20:00,106.8,106.86,106.74,106.86,30577.0,106.3349,106.3947,106.2752,106.3947,30577.0
2025-05-01 11:25:00,106.84,107.02,106.81,106.84,19248.0,106.3748,106.554,106.3449,106.3748,19248.0
2025-05-01 11:30:00,106.85,106.93,106.72,106.9,26145.0,106.3847,106.4644,106.2553,106.4345,26145.0
2025-05-01 11:35:00,106.9,107.0,106.84,106.88,19376.0,106.4345,106.5341,106.3748,106.4146,19376.0
2025-05-01 11:40:00,106.87,106.91,106.64,106.66,15516.0,106.4046,106.4445,106.1756,106.1955,15516.0
2025-05-01 11:45:00,106.66,106.66,106.44,106.45,20493.0,106.1955,106.1955,105.9765,105.9865,20493.0
2025-05-01 11:50:00,106.46,106.46,106.35,106.35,10604.0,105.9964,105.9964,105.8869,105.8869,10604.0
2025-05-01 11:55:00,106.41,106.41,105.98,106.13,14529.0,105.9466,105.9466,105.5185,105.6679,14529.0
2025-05-01 12:00:00,106.13,106.15,105.92,106.0,12274.0,105.6679,105.6878,105.4588,105.5384,12274.0
2025-05-01 12:05:00,106.04,106.28,106.03,106.28,7688.0,105.5782,105.8172,105.5683,105.8172,7688.0
2025-05-01 12:10:00,106.28,106.28,105.97,105.98,7039.0,105.8172,105.8172,105.5085,105.5185,7039.0
2025-05-01 12:15:00,106.01,106.01,105.76,105.77,7866.0,105.5484,105.5484,105.2995,105.3094,7866.0
2025-05-01 12:20:00,105.75,105.79,105.59,105.61,3930.0,105.2895,105.3293,105.1302,105.1501,3930.0
2025-05-01 12:25:00,105.61,105.88,105.55,105.86,15377.0,105.1501,105.4189,105.0904,105.399,15377.0
2025-05-01 12:30:00,105.86,106.02,105.83,105.91,12825.0,105.399,105.5583,105.3692,105.4488,12825.0
2025-05-01 12:35:00,105.97,106.04,105.9,105.93,10079.0,105.5085,105.5782,105.4389,105.4687,10079.0
2025-05-01 12:40:00,105.88,105.92,105.75,105.84,9117.0,105.4189,105.4588,105.2895,105.3791,9117.0
2025-05-01 12:45:00,105.8,105.87,105.58,105.58,6819.0,105.3393,105.409,105.1202,105.1202,6819.0
2025-05-01 12:50:00,105.61,105.72,105.54,105.62,8548.0,105.1501,105.2596,105.0804,105.1601,8548.0
2025-05-01 12:55:00,105.62,105.77,105.54,105.55,10789.0,105.1601,105.3094,105.0804,105.0904,10789.0
2025-05-01 13:00:00,105.59,105.87,105.59,105.86,9664.0,105.1302,105.409,105.1302,105.399,9664.0
2025-05-01 13:05:00,105.88,106.12,105.81,106.1,10671.0,105.4189,105.6579,105.3492,105.638,10671.0
2025-05-01 13:10:00,106.1,106.4,106.1,106.29,16918.0,105.638,105.9367,105.638,105.8272,16918.0
2025-05-01 13:15:00,106.39,106.45,106.29,106.45,7866.0,105.9267,105.9865,105.8272,105.9865,7866.0
2025-05-01 13:20:00,106.42,106.45,106.23,106.25,12714.0,105.9566,105.9865,105.7674,105.7873,12714.0
2025-05-01 13:25:00,106.26,106.27,106.12,106.19,7030.0,105.7973,105.8072,105.6579,105.7276,7030.0
2025-05-01 13:30:00,106.21,106.43,106.18,106.42,11137.0,105.7475,105.9665,105.7176,105.9566,11137.0
2025-05-01 13:35:00,106.42,106.5,106.32,106.37,12436.0,105.9566,106.0362,105.857,105.9068,12436.0
2025-05-01 13:40:00,106.34,106.36,106.07,106.13,9983.0,105.8769,105.8968,105.6081,105.6679,9983.0
2025-05-01 13:45:00,106.1,106.19,105.98,106.17,8903.0,105.638,105.7276,105.5185,105.7077,8903.0
2025-05-01 13:50:00,106.18,106.21,105.99,106.09,8537.0,105.7176,105.7475,105.5285,105.628,8537.0
2025-05-01 13:55:00,106.1,106.12,105.96,106.07,7635.0,105.638,105.6579,105.4986,105.6081,7635.0
2025-05-01 14:00:00,106.07,106.28,106.05,106.26,9530.0,105.6081,105.8172,105.5882,105.7973,9530.0
2025-05-01 14:05:00,106.24,106.31,106.1,106.26,12122.0,105.7774,105.8471,105.638,105.7973,12122.0
2025-05-01 14:10:00,106.25,106.29,106.22,106.29,5341.0,105.7873,105.8272,105.7575,105.8272,5341.0
2025-05-01 14:15:00,106.28,106.33,106.24,106.27,6463.0,105.8172,105.867,105.7774,105.8072,6463.0
2025-05-01 14:20:00,106.28,106.28,106.18,106.18,10011.0,105.8172,105.8172,105.7176,105.7176,10011.0
2025-05-01 14:25:00,106.17,106.25,106.08,106.25,8286.0,105.7077,105.7873,105.6181,105.7873,8286.0
2025-05-01 14:30:00,106.26,106.35,106.24,106.29,10395.0,105.7973,105.8869,105.7774,105.8272,10395.0
2025-05-01 14:35:00,106.3,106.41,106.28,106.37,6985.0,105.8371,105.9466,105.8172,105.9068,6985.0
2025-05-01 14:40:00,106.38,106.45,106.32,106.42,9325.0,105.9168,105.9865,105.857,105.9566,9325.0
2025-05-01 14:45:00,106.44,106.54,106.34,106.49,14991.0,105.9765,106.0761,105.8769,106.0263,14991.0
2025-05-01 14:50:00,106.49,106.56,106.39,106.47,10087.0,106.0263,106.096,105.9267,106.0064,10087.0
2025-05-01 14:55:00,106.47,106.52,106.33,106.35,10805.0,106.0064,106.0562,105.867,105.8869,10805.0
2025-05-01 15:00:00,106.36,106.41,106.25,106.4,7777.0,105.8968,105.9466,105.7873,105.9367,7777.0
2025-05-01 15:05:00,106.41,106.43,106.32,106.35,11390.0,105.9466,105.9665,105.857,105.8869,11390.0
2025-05-01 15:10:00,106.33,106.43,106.25,106.43,10878.0,105.867,105.9665,105.7873,105.9665,10878.0
2025-05-01 15:15:00,106.44,106.57,106.4,106.49,14421.0,105.9765,106.1059,105.9367,106.0263,14421.0
2025-05-01 15:20:00,106.51,106.65,106.5,106.56,14704.0,106.0462,106.1856,106.0362,106.096,14704.0
2025-05-01 15:25:00,106.53,106.6,106.48,106.6,9355.0,106.0661,106.1358,106.0163,106.1358,9355.0
2025-05-01 15:30:00,106.58,106.62,106.52,106.52,15512.0,106.1159,106.1557,106.0562,106.0562,15512.0
2025-05-01 15:35:00,106.51,106.65,106.47,106.47,21734.0,106.0462,106.1856,106.0064,106.0064,21734.0
2025-05-01 15:40:00,106.47,106.57,106.45,106.54,17533.0,106.0064,106.1059,105.9865,106.0761,17533.0
2025-05-01 15:45:00,106.59,106.75,106.57,106.71,23687.0,106.1258,106.2852,106.1059,106.2453,23687.0
2025-05-01 15:50:00,106.73,106.73,106.3,106.32,35936.0,106.2652,106.2652,105.8371,105.857,35936.0
2025-05-01 15:55:00,106.3,106.3,105.7,105.8,126010.0,105.8371,105.8371,105.2397,105.3393,126010.0
2025-05-02 09:30:00,108.0,108.55,106.51,108.43,39461.0,107.5297,108.0773,106.0462,107.9578,39461.0
2025-05-02 09:35:00,108.47,108.68,108.0,108.29,12527.0,107.9977,108.2067,107.5297,107.8184,12527.0
2025-05-02 09:40:00,108.25,108.41,107.86,108.11,18527.0,107.7786,107.9379,107.3903,107.6392,18527.0
2025-05-02 09:45:00,108.14,108.34,107.66,107.84,10931.0,107.6691,107.8682,107.1912,107.3704,10931.0
2025-05-02 09:50:00,107.77,107.86,107.45,107.5,6313.0,107.3007,107.3903,106.9821,107.0319,6313.0
2025-05-02 09:55:00,107.71,107.72,107.32,107.67,4372.0,107.241,107.2509,106.8527,107.2011,4372.0
2025-05-02 10:00:00,107.66,108.02,107.54,107.73,16628.0,107.1912,107.5496,107.0717,107.2609,16628.0
2025-05-02 10:05:00,107.73,108.25,107.73,108.16,13649.0,107.2609,107.7786,107.2609,107.689,13649.0
2025-05-02 10:10:00,108.23,108.25,107.95,108.11,14952.0,107.7587,107.7786,107.4799,107.6392,14952.0
2025-05-02 10:15:00,108.14,108.43,108.08,108.33,8255.0,107.6691,107.9578,107.6094,107.8583,8255.0
2025-05-02 10:20:00,108.21,108.35,108.05,108.12,21360.0,107.7388,107.8782,107.5795,107.6492,21360.0
2025-05-02 10:25:00,108.12,108.22,108.02,108.22,7854.0,107.6492,107.7487,107.5496,107.7487,7854.0
2025-05-02 10:30:00,108.18,108.31,108.02,108.28,7873.0,107.7089,107.8384,107.5496,107.8085,7873.0
2025-05-02 10:35:00,108.27,108.27,107.98,108.17,5964.0,107.7985,107.7985,107.5098,107.699,5964.0
2025-05-02 10:40:00,108.19,108.2,107.93,108.04,14050.0,107.7189,107.7288,107.46,107.5695,14050.0
2025-05-02 10:45:00,107.98,108.24,107.98,108.12,4002.0,107.5098,107.7687,107.5098,107.6492,4002.0
2025-05-02 10:50:00,108.06,108.17,107.99,108.16,11198.0,107.5894,107.699,107.5198,107.689,11198.0
2025-05-02 10:55:00,108.13,108.16,107.97,107.97,12794.0,107.6591,107.689,107.4998,107.4998,12794.0
2025-05-02 11:00:00,107.97,108.16,107.96,108.06,5636.0,107.4998,107.689,107.4899,107.5894,5636.0
2025-05-02 11:05:00,108.06,108.12,108.0,108.05,5764.0,107.5894,107.6492,107.5297,107.5795,5764.0
2025-05-02 11:10:00,108.08,108.14,108.02,108.09,6370.0,107.6094,107.6691,107.5496,107.6193,6370.0
2025-05-02 11:15:00,108.07,108.25,108.07,108.17,7694.0,107.5994,107.7786,107.5994,107.699,7694.0
2025-05-02 11:20:00,108.2,108.31,108.02,108.18,29818.0,107.7288,107.8384,107.5496,107.7089,29818.0
2025-05-02 11:25:00,108.13,108.16,107.88,107.91,7323.0,107.6591,107.689,107.4102,107.4401,7323.0
2025-05-02 11:30:00,107.94,108.2,107.89,108.15,12988.0,107.47,107.7288,107.4202,107.6791,12988.0
2025-05-02 11:35:00,108.12,108.29,108.04,108.29,10189.0,107.6492,107.8184,107.5695,107.8184,10189.0
2025-05-02 11:40:00,108.31,108.38,108.28,108.38,5540.0,107.8384,107.9081,107.8085,107.9081,5540.0
2025-05-02 11:45:00,108.4,108.5,108.4,108.45,4771.0,107.928,108.0275,107.928,107.9777,4771.0
2025-05-02 11:50:00,108.45,108.57,108.37,108.54,7711.0,107.9777,108.0972,107.8981,108.0674,7711.0
2025-05-02 11:55:00,108.56,108.68,108.54,108.61,7377.0,108.0873,108.2067,108.0674,108.1371,7377.0
2025-05-02 12:00:00,108.65,108.98,108.58,108.91,21109.0,108.1769,108.5054,108.1072,108.4357,21109.0
2025-05-02 12:05:00,108.88,109.08,108.87,108.96,6200.0,108.4059,108.605,108.3959,108.4855,6200.0
2025-05-02 12:10:00,108.97,109.16,108.92,109.1,18329.0,108.4955,108.6847,108.4457,108.6249,18329.0
2025-05-02 12:15:00,109.08,109.19,109.03,109.17,5742.0,108.605,108.7145,108.5552,108.6946,5742.0
2025-05-02 12:20:00,109.19,109.19,109.01,109.01,4313.0,108.7145,108.7145,108.5353,108.5353,4313.0
2025-05-02 12:25:00,109.08,109.18,109.05,109.05,8238.0,108.605,108.7046,108.5751,108.5751,8238.0
2025-05-02 12:30:00,109.04,109.22,109.04,109.19,7489.0,108.5652,108.7444,108.5652,108.7145,7489.0
2025-05-02 12:35:00,109.18,109.32,109.13,109.27,9361.0,108.7046,108.844,108.6548,108.7942,9361.0
2025-05-02 12:40:00,109.29,109.39,109.22,109.32,21905.0,108.8141,108.9137,108.7444,108.844,21905.0
2025-05-02 12:45:00,109.29,109.31,109.23,109.29,13770.0,108.8141,108.834,108.7544,108.8141,13770.0
2025-05-02 12:50:00,109.31,109.31,109.15,109.26,11853.0,108.834,108.834,108.6747,108.7842,11853.0
2025-05-02 12:55:00,109.22,109.31,109.22,109.24,10575.0,108.7444,108.834,108.7444,108.7643,10575.0
2025-05-02 13:00:00,109.25,109.3,109.2,109.2,11109.0,108.7743,108.824,108.7245,108.7245,11109.0
2025-05-02 13:05:00,109.21,109.28,109.13,109.16,22511.0,108.7344,108.8041,108.6548,108.6847,22511.0
2025-05-02 13:10:00,109.17,109.18,109.06,109.07,15659.0,108.6946,108.7046,108.5851,108.595,15659.0
2025-05-02 13:15:00,109.08,109.11,108.98,109.05,17635.0,108.605,108.6349,108.5054,108.5751,17635.0
2025-05-02 13:20:00,109.06,109.14,108.96,109.01,16326.0,108.5851,108.6647,108.4855,108.5353,16326.0
2025-05-02 13:25:00,109.02,109.06,108.94,109.0,12080.0,108.5453,108.5851,108.4656,108.5254,12080.0
2025-05-02 13:30:00,108.98,109.02,108.93,108.98,37809.0,108.5054,108.5453,108.4557,108.5054,37809.0
2025-05-02 13:35:00,108.98,109.05,108.83,108.88,25210.0,108.5054,108.5751,108.3561,108.4059,25210.0
2025-05-02 13:40:00,108.85,108.98,108.8,108.96,10769.0,108.376,108.5054,108.3262,108.4855,10769.0
2025-05-02 13:45:00,108.94,109.01,108.88,108.92,20076.0,108.4656,108.5353,108.4059,108.4457,20076.0
2025-05-02 13:50:00,108.94,108.98,108.87,108.97,14717.0,108.4656,108.5054,108.3959,108.4955,14717.0
2025-05-02 13:55:00,108.95,108.95,108.89,108.92,5563.0,108.4756,108.4756,108.4158,108.4457,5563.0
2025-05-02 14:00:00,108.9,109.08,108.89,109.07,12953.0,108.4258,108.605,108.4158,108.595,12953.0
2025-05-02 14:05:00,109.05,109.11,108.97,109.01,16759.0,108.5751,108.6349,108.4955,108.5353,16759.0
2025-05-02 14:10:00,109.0,109.15,108.98,109.03,16432.0,108.5254,108.6747,108.5054,108.5552,16432.0
2025-05-02 14:15:00,109.03,109.09,109.03,109.05,12401.0,108.5552,108.615,108.5552,108.5751,12401.0
2025-05-02 14:20:00,109.05,109.17,109.04,109.09,19547.0,108.5751,108.6946,108.5652,108.615,19547.0
2025-05-02 14:25:00,109.09,109.09,108.99,109.04,7967.0,108.615,108.615,108.5154,108.5652,7967.0
2025-05-02 14:30:00,109.05,109.07,108.95,108.97,7820.0,108.5751,108.595,108.4756,108.4955,7820.0
2025-05-02 14:35:00,108.97,109.04,108.92,108.97,8063.0,108.4955,108.5652,108.4457,108.4955,8063.0
2025-05-02 14:40:00,108.99,108.99,108.91,108.94,8585.0,108.5154,108.5154,108.4357,108.4656,8585.0
2025-05-02 14:45:00,108.95,108.95,108.66,108.66,13076.0,108.4756,108.4756,108.1868,108.1868,13076.0
2025-05-02 14:50:00,108.68,108.77,108.58,108.75,22539.0,108.2067,108.2964,108.1072,108.2764,22539.0
2025-05-02 14:55:00,108.73,108.82,108.73,108.78,17715.0,108.2565,108.3461,108.2565,108.3063,17715.0
2025-05-02 15:00:00,108.76,108.85,108.72,108.75,13196.0,108.2864,108.376,108.2466,108.2764,13196.0
2025-05-02 15:05:00,108.75,108.78,108.65,108.74,21531.0,108.2764,108.3063,108.1769,108.2665,21531.0
2025-05-02 15:10:00,108.76,108.82,108.73,108.78,12697.0,108.2864,108.3461,108.2565,108.3063,12697.0
2025-05-02 15:15:00,108.77,108.88,108.76,108.86,11480.0,108.2964,108.4059,108.2864,108.386,11480.0
2025-05-02 15:20:00,108.84,108.89,108.77,108.81,11289.0,108.3661,108.4158,108.2964,108.3362,11289.0
2025-05-02 15:25:00,108.81,108.95,108.81,108.94,16692.0,108.3362,108.4756,108.3362,108.4656,16692.0
2025-05-02 15:30:00,108.94,109.0,108.85,108.88,31806.0,108.4656,108.5254,108.376,108.4059,31806.0
2025-05-02 15:35:00,108.85,108.95,108.8,108.93,18869.0,108.376,108.4756,108.3262,108.4557,18869.0
2025-05-02 15:40:00,108.95,108.99,108.88,108.93,22567.0,108.4756,108.5154,108.4059,108.4557,22567.0
2025-05-02 15:45:00,108.91,108.91,108.65,108.73,51781.0,108.4357,108.4357,108.1769,108.2565,51781.0
2025-05-02 15:50:00,108.76,108.96,108.71,108.83,59085.0,108.2864,108.4855,108.2366,108.3561,59085.0
2025-05-02 15:55:00,108.82,108.82,108.31,108.33,173576.0,108.3461,108.3461,107.8384,107.8583,173576.0
2025-05-05 09:30:00,107.1,107.65,106.74,107.65,52854.0,106.6336,107.1812,106.2752,107.1812,52854.0
2025-05-05 09:35:00,107.67,107.9,107.57,107.65,13225.0,107.2011,107.4301,107.1016,107.1812,13225.0
2025-05-05 09:40:00,107.73,108.01,107.66,107.82,15124.0,107.2609,107.5397,107.1912,107.3505,15124.0
2025-05-05 09:45:00,107.78,108.18,107.6,108.14,13619.0,107.3107,107.7089,107.1314,107.6691,13619.0
2025-05-05 09:50:00,108.06,108.13,107.92,108.04,17794.0,107.5894,107.6591,107.4501,107.5695,17794.0
2025-05-05 09:55:00,108.14,108.65,108.07,108.4,17005.0,107.6691,108.1769,107.5994,107.928,17005.0
2025-05-05 10:00:00,108.52,108.8,108.45,108.6,12467.0,108.0474,108.3262,107.9777,108.1271,12467.0
2025-05-05 10:05:00,108.55,108.6,108.3,108.5,17029.0,108.0773,108.1271,107.8284,108.0275,17029.0
2025-05-05 10:10:00,108.5,108.5,108.32,108.33,15639.0,108.0275,108.0275,107.8483,107.8583,15639.0
2025-05-05 10:15:00,108.34,108.61,108.3,108.52,11997.0,107.8682,108.1371,107.8284,108.0474,11997.0
2025-05-05 10:20:00,108.55,108.55,108.4,108.45,10457.0,108.0773,108.0773,107.928,107.9777,10457.0
2025-05-05 10:25:00,108.53,108.69,108.44,108.69,16270.0,108.0574,108.2167,107.9678,108.2167,16270.0
2025-05-05 10:30:00,108.7,108.87,108.69,108.75,21843.0,108.2267,108.3959,108.2167,108.2764,21843.0
2025-05-05 10:35:00,108.78,109.04,108.77,108.95,13753.0,108.3063,108.5652,108.2964,108.4756,13753.0
2025-05-05 10:40:00,108.94,109.08,108.91,109.01,23282.0,108.4656,108.605,108.4357,108.5353,23282.0
2025-05-05 10:45:00,109.01,109.09,108.96,109.01,29358.0,108.5353,108.615,108.4855,108.5353,29358.0
2025-05-05 10:50:00,108.99,109.0,108.58,108.75,22974.0,108.5154,108.5254,108.1072,108.2764,22974.0
2025-05-05 10:55:00,108.76,108.93,108.67,108.84,13622.0,108.2864,108.4557,108.1968,108.3661,13622.0
2025-05-05 11:00:00,108.84,109.0,108.82,108.98,7190.0,108.3661,108.5254,108.3461,108.5054,7190.0
2025-05-05 11:05:00,108.96,108.97,108.84,108.93,7906.0,108.4855,108.4955,108.3661,108.4557,7906.0
2025-05-05 11:10:00,108.94,109.07,108.9,108.92,7611.0,108.4656,108.595,108.4258,108.4457,7611.0
2025-05-05 11:15:00,108.91,108.98,108.85,108.95,4481.0,108.4357,108.5054,108.376,108.4756,4481.0
2025-05-05 11:20:00,108.98,109.25,108.98,109.09,22510.0,108.5054,108.7743,108.5054,108.615,22510.0
2025-05-05 11:25:00,109.07,109.18,108.99,109.08,19913.0,108.595,108.7046,108.5154,108.605,19913.0
2025-05-05 11:30:00,109.08,109.09,108.77,109.0,56536.0,108.605,108.615,108.2964,108.5254,56536.0
2025-05-05 11:35:00,108.93,108.99,108.65,108.68,21230.0,108.4557,108.5154,108.1769,108.2067,21230.0
2025-05-05 11:40:00,108.72,108.81,108.65,108.66,15518.0,108.2466,108.3362,108.1769,108.1868,15518.0
2025-05-05 11:45:00,108.69,108.81,108.67,108.73,5930.0,108.2167,108.3362,108.1968,108.2565,5930.0
2025-05-05 11:50:00,108.78,108.89,108.78,108.89,6202.0,108.3063,108.4158,108.3063,108.4158,6202.0
2025-05-05 11:55:00,108.84,108.92,108.73,108.74,7470.0,108.3661,108.4457,108.2565,108.2665,7470.0
2025-05-05 12:00:00,108.71,108.88,108.71,108.81,6750.0,108.2366,108.4059,108.2366,108.3362,6750.0
2025-05-05 12:05:00,108.82,108.84,108.71,108.71,4745.0,108.3461,108.3661,108.2366,108.2366,4745.0
2025-05-05 12:10:00,108.72,108.84,108.72,108.79,5604.0,108.2466,108.3661,108.2466,108.3163,5604.0
2025-05-05 12:15:00,108.79,108.83,108.76,108.82,4582.0,108.3163,108.3561,108.2864,108.3461,4582.0
2025-05-05 12:20:00,108.84,108.86,108.73,108.81,6527.0,108.3661,108.386,108.2565,108.3362,6527.0
2025-05-05 12:25:00,108.79,108.87,108.71,108.84,12409.0,108.3163,108.3959,108.2366,108.3661,12409.0
2025-05-05 12:30:00,108.83,108.9,108.78,108.86,7027.0,108.3561,108.4258,108.3063,108.386,7027.0
2025-05-05 12:35:00,108.86,108.86,108.76,108.86,5665.0,108.386,108.386,108.2864,108.386,5665.0
2025-05-05 12:40:00,108.88,108.93,108.85,108.85,6167.0,108.4059,108.4557,108.376,108.376,6167.0
2025-05-05 12:45:00,108.83,108.88,108.81,108.88,5590.0,108.3561,108.4059,108.3362,108.4059,5590.0
2025-05-05 12:50:00,108.88,108.91,108.83,108.84,7892.0,108.4059,108.4357,108.3561,108.3661,7892.0
2025-05-05 12:55:00,108.88,109.06,108.78,109.03,13960.0,108.4059,108.5851,108.3063,108.5552,13960.0
2025-05-05 13:00:00,109.02,109.03,108.91,108.92,21429.0,108.5453,108.5552,108.4357,108.4457,21429.0
2025-05-05 13:05:00,108.91,108.96,108.86,108.92,8460.0,108.4357,108.4855,108.386,108.4457,8460.0
2025-05-05 13:10:00,108.92,108.98,108.78,108.78,11523.0,108.4457,108.5054,108.3063,108.3063,11523.0
2025-05-05 13:15:00,108.8,108.8,108.66,108.68,5647.0,108.3262,108.3262,108.1868,108.2067,5647.0
2025-05-05 13:20:00,108.64,108.65,108.54,108.61,4096.0,108.1669,108.1769,108.0674,108.1371,4096.0
2025-05-05 13:25:00,108.62,108.65,108.56,108.58,8514.0,108.147,108.1769,108.0873,108.1072,8514.0
2025-05-05 13:30:00,108.57,108.74,108.55,108.72,6292.0,108.0972,108.2665,108.0773,108.2466,6292.0
2025-05-05 13:35:00,108.72,108.77,108.7,108.74,7941.0,108.2466,108.2964,108.2267,108.2665,7941.0
2025-05-05 13:40:00,108.75,108.85,108.7,108.71,10293.0,108.2764,108.376,108.2267,108.2366,10293.0
2025-05-05 13:45:00,108.73,108.79,108.7,108.75,5082.0,108.2565,108.3163,108.2267,108.2764,5082.0
2025-05-05 13:50:00,108.76,108.8,108.73,108.77,8193.0,108.2864,108.3262,108.2565,108.2964,8193.0
2025-05-05 13:55:00,108.78,108.8,108.68,108.72,6410.0,108.3063,108.3262,108.2067,108.2466,6410.0
2025-05-05 14:00:00,108.73,108.81,108.69,108.78,4364.0,108.2565,108.3362,108.2167,108.3063,4364.0
2025-05-05 14:05:00,108.77,108.88,108.77,108.86,6014.0,108.2964,108.4059,108.2964,108.386,6014.0
2025-05-05 14:10:00,108.86,108.88,108.76,108.87,13534.0,108.386,108.4059,108.2864,108.3959,13534.0
2025-05-05 14:15:00,108.87,108.89,108.82,108.84,10340.0,108.3959,108.4158,108.3461,108.3661,10340.0
2025-05-05 14:20:00,108.83,108.83,108.78,108.78,4083.0,108.3561,108.3561,108.3063,108.3063,4083.0
2025-05-05 14:25:00,108.8,108.85,108.78,108.79,8336.0,108.3262,108.376,108.3063,108.3163,8336.0
2025-05-05 14:30:00,108.78,108.85,108.78,108.83,13185.0,108.3063,108.376,108.3063,108.3561,13185.0
2025-05-05 14:35:00,108.83,108.84,108.79,108.82,9229.0,108.3561,108.3661,108.3163,108.3461,9229.0
2025-05-05 14:40:00,108.84,108.92,108.84,108.9,4693.0,108.3661,108.4457,108.3661,108.4258,4693.0
2025-05-05 14:45:00,108.93,108.95,108.85,108.9,9506.0,108.4557,108.4756,108.376,108.4258,9506.0
2025-05-05 14:50:00,108.9,108.9,108.77,108.77,8549.0,108.4258,108.4258,108.2964,108.2964,8549.0
2025-05-05 14:55:00,108.8,108.8,108.7,108.73,15034.0,108.3262,108.3262,108.2267,108.2565,15034.0
2025-05-05 15:00:00,108.72,108.79,108.65,108.72,39127.0,108.2466,108.3163,108.1769,108.2466,39127.0
2025-05-05 15:05:00,108.75,108.78,108.62,108.72,14582.0,108.2764,108.3063,108.147,108.2466,14582.0
2025-05-05 15:10:00,108.73,108.73,108.66,108.66,18244.0,108.2565,108.2565,108.1868,108.1868,18244.0
2025-05-05 15:15:00,108.67,108.74,108.64,108.65,17229.0,108.1968,108.2665,108.1669,108.1769,17229.0
2025-05-05 15:20:00,108.63,108.67,108.47,108.47,19985.0,108.157,108.1968,107.9977,107.9977,19985.0
2025-05-05 15:25:00,108.47,108.55,108.47,108.54,12584.0,107.9977,108.0773,107.9977,108.0674,12584.0
2025-05-05 15:30:00,108.53,108.55,108.48,108.5,19890.0,108.0574,108.0773,108.0076,108.0275,19890.0
2025-05-05 15:35:00,108.49,108.62,108.48,108.53,19295.0,108.0176,108.147,108.0076,108.0574,19295.0
2025-05-05 15:40:00,108.51,108.59,108.5,108.55,31443.0,108.0375,108.1171,108.0275,108.0773,31443.0
2025-05-05 15:45:00,108.56,108.57,108.39,108.41,36620.0,108.0873,108.0972,107.918,107.9379,36620.0
2025-05-05 15:50:00,108.43,108.49,108.3,108.39,80483.0,107.9578,108.0176,107.8284,107.918,80483.0
2025-05-05 15:55:00,108.38,108.46,108.21,108.39,155587.0,107.9081,107.9877,107.7388,107.918,155587.0
2025-05-06 09:30:00,107.06,108.32,106.66,108.26,48618.0,106.5938,107.8483,106.1955,107.7886,48618.0
2025-05-06 09:35:00,108.24,108.56,107.82,108.26,22083.0,107.7687,108.0873,107.3505,107.7886,22083.0
2025-05-06 09:40:00,108.24,108.45,108.03,108.04,21468.0,107.7687,107.9777,107.5596,107.5695,21468.0
2025-05-06 09:45:00,108.07,108.32,107.82,107.82,15814.0,107.5994,107.8483,107.3505,107.3505,15814.0
2025-05-06 09:50:00,107.76,107.88,107.56,107.6,17740.0,107.2908,107.4102,107.0916,107.1314,17740.0
2025-05-06 09:55:00,107.59,107.98,107.54,107.82,12879.0,107.1215,107.5098,107.0717,107.3505,12879.0
2025-05-06 10:00:00,107.82,107.95,107.69,107.71,22191.0,107.3505,107.4799,107.2211,107.241,22191.0
2025-05-06 10:05:00,107.67,107.93,107.54,107.87,26316.0,107.2011,107.46,107.0717,107.4003,26316.0
2025-05-06 10:10:00,107.92,107.97,107.72,107.72,18298.0,107.4501,107.4998,107.2509,107.2509,18298.0
2025-05-06 10:15:00,107.73,107.95,107.7,107.9,15688.0,107.2609,107.4799,107.231,107.4301,15688.0
2025-05-06 10:20:00,107.92,108.26,107.92,108.1,23874.0,107.4501,107.7886,107.4501,107.6293,23874.0
2025-05-06 10:25:00,108.12,108.15,107.96,108.07,9033.0,107.6492,107.6791,107.4899,107.5994,9033.0
2025-05-06 10:30:00,108.06,108.15,107.96,108.15,29633.0,107.5894,107.6791,107.4899,107.6791,29633.0
2025-05-06 10:35:00,108.09,108.12,107.84,107.98,13532.0,107.6193,107.6492,107.3704,107.5098,13532.0
2025-05-06 10:40:00,107.98,107.98,107.61,107.65,35285.0,107.5098,107.5098,107.1414,107.1812,35285.0
2025-05-06 10:45:00,107.67,107.89,107.65,107.88,15725.0,107.2011,107.4202,107.1812,107.4102,15725.0
2025-05-06 10:50:00,107.89,107.9,107.44,107.47,24296.0,107.4202,107.4301,106.9721,107.002,24296.0
2025-05-06 10:55:00,107.44,107.6,107.41,107.52,21393.0,106.9721,107.1314,106.9423,107.0518,21393.0
2025-05-06 11:00:00,107.5,107.72,107.49,107.62,15466.0,107.0319,107.2509,107.0219,107.1514,15466.0
2025-05-06 11:05:00,107.59,107.66,107.41,107.41,19020.0,107.1215,107.1912,106.9423,106.9423,19020.0
2025-05-06 11:10:00,107.43,107.56,107.38,107.55,14452.0,106.9622,107.0916,106.9124,107.0817,14452.0
2025-05-06 11:15:00,107.55,107.67,107.46,107.66,19918.0,107.0817,107.2011,106.9921,107.1912,19918.0
2025-05-06 11:20:00,107.67,107.81,107.64,107.7,16072.0,107.2011,107.3405,107.1713,107.231,16072.0
2025-05-06 11:25:00,107.7,107.81,107.66,107.78,11773.0,107.231,107.3405,107.1912,107.3107,11773.0
2025-05-06 11:30:00,107.78,107.81,107.61,107.8,8662.0,107.3107,107.3405,107.1414,107.3306,8662.0
2025-05-06 11:35:00,107.81,107.81,107.66,107.73,8715.0,107.3405,107.3405,107.1912,107.2609,8715.0
2025-05-06 11:40:00,107.75,107.75,107.57,107.57,7865.0,107.2808,107.2808,107.1016,107.1016,7865.0
2025-05-06 11:45:00,107.61,107.73,107.57,107.72,18880.0,107.1414,107.2609,107.1016,107.2509,18880.0
2025-05-06 11:50:00,107.7,107.71,107.43,107.44,12180.0,107.231,107.241,106.9622,106.9721,12180.0
2025-05-06 11:55:00,107.48,107.54,107.3,107.34,14453.0,107.012,107.0717,106.8328,106.8726,14453.0
2025-05-06 12:00:00,107.38,107.48,107.33,107.43,12109.0,106.9124,107.012,106.8626,106.9622,12109.0
2025-05-06 12:05:00,107.42,107.45,107.25,107.28,6486.0,106.9522,106.9821,106.783,106.8128,6486.0
2025-05-06 12:10:00,107.26,107.83,107.24,107.81,22102.0,106.7929,107.3604,106.773,107.3405,22102.0
2025-05-06 12:15:00,107.74,107.82,107.64,107.67,13647.0,107.2708,107.3505,107.1713,107.2011,13647.0
2025-05-06 12:20:00,107.67,107.72,107.29,107.31,10618.0,107.2011,107.2509,106.8228,106.8427,10618.0
2025-05-06 12:25:00,107.32,107.47,107.3,107.35,16077.0,106.8527,107.002,106.8328,106.8825,16077.0
2025-05-06 12:30:00,107.35,107.5,107.29,107.47,9582.0,106.8825,107.0319,106.8228,107.002,9582.0
2025-05-06 12:35:00,107.47,107.53,107.33,107.36,12852.0,107.002,107.0618,106.8626,106.8925,12852.0
2025-05-06 12:40:00,107.37,107.37,107.1,107.11,6007.0,106.9025,106.9025,106.6336,106.6436,6007.0
2025-05-06 12:45:00,107.1,107.15,107.01,107.07,8269.0,106.6336,106.6834,106.544,106.6038,8269.0
2025-05-06 12:50:00,107.04,107.06,106.87,106.92,13415.0,106.5739,106.5938,106.4046,106.4544,13415.0
2025-05-06 12:55:00,106.88,106.98,106.68,106.73,5336.0,106.4146,106.5141,106.2155,106.2652,5336.0
2025-05-06 13:00:00,106.76,106.91,106.67,106.76,16362.0,106.2951,106.4445,106.2055,106.2951,16362.0
2025-05-06 13:05:00,106.78,106.95,106.76,106.94,28672.0,106.315,106.4843,106.2951,106.4743,28672.0
2025-05-06 13:10:00,106.91,107.0,106.82,107.0,15832.0,106.4445,106.5341,106.3548,106.5341,15832.0
2025-05-06 13:15:00,106.97,107.04,106.93,106.98,18253.0,106.5042,106.5739,106.4644,106.5141,18253.0
2025-05-06 13:20:00,106.96,106.96,106.68,106.73,17031.0,106.4942,106.4942,106.2155,106.2652,17031.0
2025-05-06 13:25:00,106.73,106.82,106.65,106.82,17895.0,106.2652,106.3548,106.1856,106.3548,17895.0
2025-05-06 13:30:00,106.81,106.92,106.77,106.86,17901.0,106.3449,106.4544,106.3051,106.3947,17901.0
2025-05-06 13:35:00,106.86,106.9,106.71,106.71,15494.0,106.3947,106.4345,106.2453,106.2453,15494.0
2025-05-06 13:40:00,106.7,106.7,106.53,106.65,13920.0,106.2354,106.2354,106.0661,106.1856,13920.0
2025-05-06 13:45:00,106.64,106.69,106.54,106.6,20952.0,106.1756,106.2254,106.0761,106.1358,20952.0
2025-05-06 13:50:00,106.6,106.79,106.59,106.73,32305.0,106.1358,106.325,106.1258,106.2652,32305.0
2025-05-06 13:55:00,106.72,106.77,106.6,106.68,31913.0,106.2553,106.3051,106.1358,106.2155,31913.0
2025-05-06 14:00:00,106.67,106.97,106.66,106.9,33427.0,106.2055,106.5042,106.1955,106.4345,33427.0
2025-05-06 14:05:00,106.9,106.92,106.79,106.81,51883.0,106.4345,106.4544,106.325,106.3449,51883.0
2025-05-06 14:10:00,106.81,106.82,106.67,106.76,36560.0,106.3449,106.3548,106.2055,106.2951,36560.0
2025-05-06 14:15:00,106.78,106.83,106.75,106.8,43203.0,106.315,106.3648,106.2852,106.3349,43203.0
2025-05-06 14:20:00,106.8,107.03,106.8,107.02,101113.0,106.3349,106.5639,106.3349,106.554,101113.0
2025-05-06 14:25:00,107.01,107.15,106.94,107.15,56230.0,106.544,106.6834,106.4743,106.6834,56230.0
2025-05-06 14:30:00,107.13,107.43,107.11,107.41,57453.0,106.6635,106.9622,106.6436,106.9423,57453.0
2025-05-06 14:35:00,107.4,107.46,107.3,107.45,38438.0,106.9323,106.9921,106.8328,106.9821,38438.0
2025-05-06 14:40:00,107.49,107.58,107.4,107.43,39967.0,107.0219,107.1115,106.9323,106.9622,39967.0
2025-05-06 14:45:00,107.45,107.54,107.4,107.49,32240.0,106.9821,107.0717,106.9323,107.0219,32240.0
2025-05-06 14:50:00,107.5,107.59,107.38,107.53,53307.0,107.0319,107.1215,106.9124,107.0618,53307.0
2025-05-06 14:55:00,107.51,107.72,107.5,107.72,47397.0,107.0418,107.2509,107.0319,107.2509,47397.0
2025-05-06 15:00:00,107.69,107.76,107.62,107.66,46930.0,107.2211,107.2908,107.1514,107.1912,46930.0
2025-05-06 15:05:00,107.64,107.66,107.52,107.58,34116.0,107.1713,107.1912,107.0518,107.1115,34116.0
2025-05-06 15:10:00,107.58,107.61,107.48,107.54,51134.0,107.1115,107.1414,107.012,107.0717,51134.0
2025-05-06 15:15:00,107.54,107.54,107.31,107.31,55011.0,107.0717,107.0717,106.8427,106.8427,55011.0
2025-05-06 15:20:00,107.34,107.39,107.24,107.31,38508.0,106.8726,106.9224,106.773,106.8427,38508.0
2025-05-06 15:25:00,107.32,107.4,107.29,107.38,71957.0,106.8527,106.9323,106.8228,106.9124,71957.0
2025-05-06 15:30:00,107.39,107.48,107.3,107.42,61796.0,106.9224,107.012,106.8328,106.9522,61796.0
2025-05-06 15:35:00,107.44,107.48,107.36,107.4,50696.0,106.9721,107.012,106.8925,106.9323,50696.0
2025-05-06 15:40:00,107.4,107.57,107.39,107.57,60651.0,106.9323,107.1016,106.9224,107.1016,60651.0
2025-05-06 15:45:00,107.57,107.69,107.55,107.61,77199.0,107.1016,107.2211,107.0817,107.1414,77199.0
2025-05-06 15:50:00,107.6,107.61,107.37,107.53,128809.0,107.1314,107.1414,106.9025,107.0618,128809.0
2025-05-06 15:55:00,107.51,107.56,107.23,107.28,245726.0,107.0418,107.0916,106.7631,106.8128,245726.0
2025-05-07 09:30:00,114.96,115.0,110.53,110.53,264437.0,114.4594,114.4992,110.0487,110.0487,264437.0
2025-05-07 09:35:00,110.53,111.24,110.0,110.35,99593.0,110.0487,110.7556,109.521,109.8695,99593.0
2025-05-07 09:40:00,110.35,111.32,110.34,110.84,128381.0,109.8695,110.8353,109.8595,110.3573,128381.0
2025-05-07 09:45:00,110.73,111.49,110.49,110.55,137306.0,110.2478,111.0045,110.0089,110.0686,137306.0
2025-05-07 09:50:00,110.55,110.89,110.0,110.64,83194.0,110.0686,110.4071,109.521,110.1582,83194.0
2025-05-07 09:55:00,110.72,111.32,110.5,111.21,42600.0,110.2379,110.8353,110.0188,110.7257,42600.0
2025-05-07 10:00:00,111.24,111.33,110.28,110.7,32053.0,110.7556,110.8452,109.7998,110.218,32053.0
2025-05-07 10:05:00,110.74,111.01,110.63,110.93,42504.0,110.2578,110.5266,110.1483,110.4469,42504.0
2025-05-07 10:10:00,110.85,110.88,109.69,109.78,44569.0,110.3673,110.3972,109.2123,109.302,44569.0
2025-05-07 10:15:00,109.83,109.96,109.39,109.43,25209.0,109.3517,109.4812,108.9137,108.9535,25209.0
2025-05-07 10:20:00,109.43,109.61,109.12,109.26,23113.0,108.9535,109.1327,108.6448,108.7842,23113.0
2025-05-07 10:25:00,109.17,109.49,109.04,109.39,24542.0,108.6946,109.0132,108.5652,108.9137,24542.0
2025-05-07 10:30:00,109.46,109.71,108.93,108.93,17490.0,108.9834,109.2323,108.4557,108.4557,17490.0
2025-05-07 10:35:00,109.03,109.14,108.6,109.04,30904.0,108.5552,108.6647,108.1271,108.5652,30904.0
2025-05-07 10:40:00,109.11,109.11,108.57,108.86,29954.0,108.6349,108.6349,108.0972,108.386,29954.0
2025-05-07 10:45:00,108.89,109.23,108.84,109.11,25346.0,108.4158,108.7544,108.3661,108.6349,25346.0
2025-05-07 10:50:00,109.02,109.19,108.86,108.88,21538.0,108.5453,108.7145,108.386,108.4059,21538.0
2025-05-07 10:55:00,108.81,109.21,108.62,109.14,15780.0,108.3362,108.7344,108.147,108.6647,15780.0
2025-05-07 11:00:00,109.12,109.14,108.75,108.85,14085.0,108.6448,108.6647,108.2764,108.376,14085.0
2025-05-07 11:05:00,108.85,109.16,108.75,109.16,13696.0,108.376,108.6847,108.2764,108.6847,13696.0
2025-05-07 11:10:00,109.18,109.3,108.9,108.96,16876.0,108.7046,108.824,108.4258,108.4855,16876.0
2025-05-07 11:15:00,108.96,109.23,108.9,109.0,17662.0,108.4855,108.7544,108.4258,108.5254,17662.0
2025-05-07 11:20:00,109.0,109.29,108.87,109.24,16366.0,108.5254,108.8141,108.3959,108.7643,16366.0
2025-05-07 11:25:00,109.24,109.51,109.18,109.51,23954.0,108.7643,109.0331,108.7046,109.0331,23954.0
2025-05-07 11:30:00,109.47,109.79,109.36,109.72,15783.0,108.9933,109.3119,108.8838,109.2422,15783.0
2025-05-07 11:35:00,109.71,109.73,109.53,109.65,21545.0,109.2323,109.2522,109.053,109.1725,21545.0
2025-05-07 11:40:00,109.65,109.88,109.61,109.62,55744.0,109.1725,109.4015,109.1327,109.1427,55744.0
2025-05-07 11:45:00,109.66,109.66,109.36,109.45,12540.0,109.1825,109.1825,108.8838,108.9734,12540.0
2025-05-07 11:50:00,109.43,109.87,109.28,109.79,55174.0,108.9535,109.3916,108.8041,109.3119,55174.0
2025-05-07 11:55:00,109.79,109.98,109.78,109.87,44719.0,109.3119,109.5011,109.302,109.3916,44719.0
2025-05-07 12:00:00,109.86,110.18,109.79,110.04,32889.0,109.3816,109.7002,109.3119,109.5608,32889.0
2025-05-07 12:05:00,110.09,110.24,110.02,110.15,17703.0,109.6106,109.76,109.5409,109.6703,17703.0
2025-05-07 12:10:00,110.22,110.35,110.18,110.33,11209.0,109.74,109.8695,109.7002,109.8496,11209.0
2025-05-07 12:15:00,110.34,110.38,110.21,110.25,16061.0,109.8595,109.8993,109.7301,109.7699,16061.0
2025-05-07 12:20:00,110.29,110.29,109.92,109.97,17631.0,109.8097,109.8097,109.4413,109.4911,17631.0
2025-05-07 12:25:00,109.93,109.97,109.71,109.78,15495.0,109.4513,109.4911,109.2323,109.302,15495.0
2025-05-07 12:30:00,109.82,109.95,109.71,109.92,20159.0,109.3418,109.4712,109.2323,109.4413,20159.0
2025-05-07 12:35:00,109.89,110.08,109.86,110.03,10189.0,109.4115,109.6007,109.3816,109.5509,10189.0
2025-05-07 12:40:00,110.07,110.27,110.03,110.22,11314.0,109.5907,109.7898,109.5509,109.74,11314.0
2025-05-07 12:45:00,110.18,110.23,110.04,110.17,13245.0,109.7002,109.75,109.5608,109.6903,13245.0
2025-05-07 12:50:00,110.13,110.37,110.13,110.31,9817.0,109.6504,109.8894,109.6504,109.8296,9817.0
2025-05-07 12:55:00,110.35,110.35,110.08,110.11,13586.0,109.8695,109.8695,109.6007,109.6305,13586.0
2025-05-07 13:00:00,110.09,110.2,109.98,109.98,9112.0,109.6106,109.7201,109.5011,109.5011,9112.0
2025-05-07 13:05:00,109.97,110.22,109.91,110.22,12045.0,109.4911,109.74,109.4314,109.74,12045.0
2025-05-07 13:10:00,110.22,110.42,110.2,110.3,7994.0,109.74,109.9392,109.7201,109.8197,7994.0
2025-05-07 13:15:00,110.3,110.36,110.01,110.05,8805.0,109.8197,109.8794,109.531,109.5708,8805.0
2025-05-07 13:20:00,110.01,110.31,109.91,110.28,17472.0,109.531,109.8296,109.4314,109.7998,17472.0
2025-05-07 13:25:00,110.28,110.28,110.13,110.17,6213.0,109.7998,109.7998,109.6504,109.6903,6213.0
2025-05-07 13:30:00,110.18,110.2,109.93,109.93,7004.0,109.7002,109.7201,109.4513,109.4513,7004.0
2025-05-07 13:35:00,109.92,109.92,109.71,109.72,9729.0,109.4413,109.4413,109.2323,109.2422,9729.0
2025-05-07 13:40:00,109.78,109.86,109.68,109.78,10508.0,109.302,109.3816,109.2024,109.302,10508.0
2025-05-07 13:45:00,109.78,109.94,109.71,109.93,11772.0,109.302,109.4613,109.2323,109.4513,11772.0
2025-05-07 13:50:00,109.94,109.94,109.4,109.54,24981.0,109.4613,109.4613,108.9236,109.063,24981.0
2025-05-07 13:55:00,109.45,109.58,109.42,109.47,8321.0,108.9734,109.1028,108.9435,108.9933,8321.0
2025-05-07 14:00:00,109.5,109.84,109.26,109.61,22989.0,109.0232,109.3617,108.7842,109.1327,22989.0
2025-05-07 14:05:00,109.54,109.54,108.78,108.96,13577.0,109.063,109.063,108.3063,108.4855,13577.0
2025-05-07 14:10:00,108.95,109.16,108.51,108.54,43362.0,108.4756,108.6847,108.0375,108.0674,43362.0
2025-05-07 14:15:00,108.46,108.66,108.37,108.47,41480.0,107.9877,108.1868,107.8981,107.9977,41480.0
2025-05-07 14:20:00,108.58,108.81,108.42,108.52,20774.0,108.1072,108.3362,107.9479,108.0474,20774.0
2025-05-07 14:25:00,108.55,108.67,108.46,108.48,14566.0,108.0773,108.1968,107.9877,108.0076,14566.0
2025-05-07 14:30:00,108.52,109.02,108.41,108.97,11314.0,108.0474,108.5453,107.9379,108.4955,11314.0
2025-05-07 14:35:00,108.9,109.26,108.77,109.17,17943.0,108.4258,108.7842,108.2964,108.6946,17943.0
2025-05-07 14:40:00,109.23,109.38,109.14,109.16,14900.0,108.7544,108.9037,108.6647,108.6847,14900.0
2025-05-07 14:45:00,109.15,109.23,108.71,108.93,43075.0,108.6747,108.7544,108.2366,108.4557,43075.0
2025-05-07 14:50:00,109.04,109.32,108.95,109.32,31563.0,108.5652,108.844,108.4756,108.844,31563.0
2025-05-07 14:55:00,109.23,109.94,109.23,109.82,19371.0,108.7544,109.4613,108.7544,109.3418,19371.0
2025-05-07 15:00:00,109.82,109.87,109.52,109.76,28464.0,109.3418,109.3916,109.0431,109.282,28464.0
2025-05-07 15:05:00,109.72,109.98,109.54,109.98,18026.0,109.2422,109.5011,109.063,109.5011,18026.0
2025-05-07 15:10:00,109.98,110.0,109.58,109.87,22624.0,109.5011,109.521,109.1028,109.3916,22624.0
2025-05-07 15:15:00,109.86,109.91,109.44,109.74,33418.0,109.3816,109.4314,108.9634,109.2621,33418.0
2025-05-07 15:20:00,109.79,109.79,109.27,109.34,36827.0,109.3119,109.3119,108.7942,108.8639,36827.0
2025-05-07 15:25:00,109.33,109.33,108.86,108.92,32256.0,108.8539,108.8539,108.386,108.4457,32256.0
2025-05-07 15:30:00,108.97,109.26,108.88,109.02,34881.0,108.4955,108.7842,108.4059,108.5453,34881.0
2025-05-07 15:35:00,109.02,109.38,108.99,109.38,39075.0,108.5453,108.9037,108.5154,108.9037,39075.0
2025-05-07 15:40:00,109.36,110.18,109.2,109.74,68777.0,108.8838,109.7002,108.7245,109.2621,68777.0
2025-05-07 15:45:00,109.77,109.97,109.55,109.65,54295.0,109.292,109.4911,109.073,109.1725,54295.0
2025-05-07 15:50:00,109.6,109.66,109.23,109.55,97141.0,109.1227,109.1825,108.7544,109.073,97141.0
2025-05-07 15:55:00,109.57,109.96,109.45,109.84,266262.0,109.0929,109.4812,108.9734,109.3617,266262.0
2025-05-08 09:30:00,110.52,111.32,109.86,109.86,54368.0,110.0387,110.8353,109.3816,109.3816,54368.0
2025-05-08 09:35:00,109.86,110.02,109.52,110.02,19817.0,109.3816,109.5409,109.0431,109.5409,19817.0
2025-05-08 09:40:00,109.98,110.25,109.9,110.25,19687.0,109.5011,109.7699,109.4214,109.7699,19687.0
2025-05-08 09:45:00,110.28,110.54,110.21,110.46,22867.0,109.7998,110.0586,109.7301,109.979,22867.0
2025-05-08 09:50:00,110.39,110.73,110.39,110.66,11016.0,109.9093,110.2478,109.9093,110.1781,11016.0
2025-05-08 09:55:00,110.66,110.83,110.63,110.76,8786.0,110.1781,110.3474,110.1483,110.2777,8786.0
2025-05-08 10:00:00,110.76,111.17,110.73,111.14,51317.0,110.2777,110.6859,110.2478,110.656,51317.0
2025-05-08 10:05:00,111.13,111.24,110.83,110.84,24302.0,110.6461,110.7556,110.3474,110.3573,24302.0
2025-05-08 10:10:00,110.79,110.96,110.61,110.95,57607.0,110.3076,110.4768,110.1283,110.4669,57607.0
2025-05-08 10:15:00,110.96,111.31,110.95,111.09,17298.0,110.4768,110.8253,110.4669,110.6063,17298.0
2025-05-08 10:20:00,111.15,111.42,111.13,111.42,11344.0,110.666,110.9348,110.6461,110.9348,11344.0
2025-05-08 10:25:00,111.48,111.71,111.47,111.58,14989.0,110.9946,111.2236,110.9846,111.0941,14989.0
2025-05-08 10:30:00,111.55,111.68,111.42,111.42,24086.0,111.0642,111.1937,110.9348,110.9348,24086.0
2025-05-08 10:35:00,111.46,111.49,111.29,111.41,12053.0,110.9746,111.0045,110.8054,110.9249,12053.0
2025-05-08 10:40:00,111.38,111.43,111.15,111.18,14876.0,110.895,110.9448,110.666,110.6959,14876.0
2025-05-08 10:45:00,111.19,111.22,110.9,110.94,36846.0,110.7058,110.7357,110.4171,110.4569,36846.0
2025-05-08 10:50:00,110.97,111.27,110.77,110.81,27764.0,110.4868,110.7855,110.2876,110.3275,27764.0
2025-05-08 10:55:00,110.84,111.05,110.61,110.87,28467.0,110.3573,110.5664,110.1283,110.3872,28467.0
2025-05-08 11:00:00,110.81,110.98,110.74,110.78,10929.0,110.3275,110.4967,110.2578,110.2976,10929.0
2025-05-08 11:05:00,110.82,111.08,110.82,110.99,7817.0,110.3374,110.5963,110.3374,110.5067,7817.0
2025-05-08 11:10:00,111.03,111.2,111.02,111.15,11702.0,110.5465,110.7158,110.5366,110.666,11702.0
2025-05-08 11:15:00,111.15,111.28,111.12,111.27,14525.0,110.666,110.7954,110.6361,110.7855,14525.0
2025-05-08 11:20:00,111.29,111.7,111.28,111.7,17112.0,110.8054,111.2136,110.7954,111.2136,17112.0
2025-05-08 11:25:00,111.67,111.89,111.66,111.67,29117.0,111.1837,111.4028,111.1738,111.1837,29117.0
2025-05-08 11:30:00,111.69,111.77,111.5,111.7,29856.0,111.2036,111.2833,111.0145,111.2136,29856.0
2025-05-08 11:35:00,111.71,111.97,111.69,111.92,10232.0,111.2236,111.4824,111.2036,111.4326,10232.0
2025-05-08 11:40:00,111.99,112.27,111.99,112.23,20842.0,111.5023,111.7811,111.5023,111.7413,20842.0
2025-05-08 11:45:00,112.25,112.41,112.2,112.39,10727.0,111.7612,111.9205,111.7114,111.9006,10727.0
2025-05-08 11:50:00,112.44,112.44,112.11,112.23,18249.0,111.9504,111.9504,111.6218,111.7413,18249.0
2025-05-08 11:55:00,112.22,112.24,112.07,112.15,15334.0,111.7313,111.7512,111.582,111.6616,15334.0
2025-05-08 12:00:00,112.15,112.31,112.15,112.28,12593.0,111.6616,111.8209,111.6616,111.7911,12593.0
2025-05-08 12:05:00,112.26,112.32,112.19,112.32,10978.0,111.7712,111.8309,111.7015,111.8309,10978.0
2025-05-08 12:10:00,112.33,112.59,112.29,112.5,10274.0,111.8409,112.0997,111.801,112.0101,10274.0
2025-05-08 12:15:00,112.49,112.62,112.48,112.61,10698.0,112.0002,112.1296,111.9902,112.1196,10698.0
2025-05-08 12:20:00,112.61,112.62,112.48,112.58,7359.0,112.1196,112.1296,111.9902,112.0898,7359.0
2025-05-08 12:25:00,112.61,112.66,112.5,112.5,11349.0,112.1196,112.1694,112.0101,112.0101,11349.0
2025-05-08 12:30:00,112.53,112.73,112.49,112.69,11576.0,112.04,112.2391,112.0002,112.1993,11576.0
2025-05-08 12:35:00,112.69,112.89,112.64,112.89,12954.0,112.1993,112.3984,112.1495,112.3984,12954.0
2025-05-08 12:40:00,112.84,112.87,112.71,112.8,17556.0,112.3486,112.3785,112.2192,112.3088,17556.0
2025-05-08 12:45:00,112.79,113.07,112.78,113.05,24369.0,112.2988,112.5776,112.2889,112.5577,24369.0
2025-05-08 12:50:00,113.04,113.14,112.88,112.98,23856.0,112.5478,112.6473,112.3885,112.488,23856.0
2025-05-08 12:55:00,112.98,113.05,112.83,112.87,10687.0,112.488,112.5577,112.3387,112.3785,10687.0
2025-05-08 13:00:00,112.9,112.93,112.71,112.76,11009.0,112.4084,112.4382,112.2192,112.269,11009.0
2025-05-08 13:05:00,112.73,112.86,112.73,112.8,17516.0,112.2391,112.3685,112.2391,112.3088,17516.0
2025-05-08 13:10:00,112.83,112.83,112.49,112.61,14169.0,112.3387,112.3387,112.0002,112.1196,14169.0
2025-05-08 13:15:00,112.66,112.74,112.54,112.69,10524.0,112.1694,112.2491,112.0499,112.1993,10524.0
2025-05-08 13:20:00,112.66,112.92,112.64,112.82,13501.0,112.1694,112.4283,112.1495,112.3287,13501.0
2025-05-08 13:25:00,112.78,112.88,112.71,112.76,8366.0,112.2889,112.3885,112.2192,112.269,8366.0
2025-05-08 13:30:00,112.77,112.79,112.6,112.61,10215.0,112.2789,112.2988,112.1097,112.1196,10215.0
2025-05-08 13:35:00,112.61,112.76,112.56,112.76,13784.0,112.1196,112.269,112.0699,112.269,13784.0
2025-05-08 13:40:00,112.77,112.8,112.64,112.68,7971.0,112.2789,112.3088,112.1495,112.1893,7971.0
2025-05-08 13:45:00,112.7,112.75,112.58,112.75,18904.0,112.2092,112.259,112.0898,112.259,18904.0
2025-05-08 13:50:00,112.75,113.1,112.72,113.1,42957.0,112.259,112.6075,112.2292,112.6075,42957.0
2025-05-08 13:55:00,113.08,113.1,112.73,112.73,54789.0,112.5876,112.6075,112.2391,112.2391,54789.0
2025-05-08 14:00:00,112.73,112.9,112.73,112.87,21692.0,112.2391,112.4084,112.2391,112.3785,21692.0
2025-05-08 14:05:00,112.84,112.96,112.82,112.91,15220.0,112.3486,112.4681,112.3287,112.4183,15220.0
2025-05-08 14:10:00,112.91,113.01,112.84,112.9,12163.0,112.4183,112.5179,112.3486,112.4084,12163.0
2025-05-08 14:15:00,112.91,113.06,112.89,112.98,13402.0,112.4183,112.5677,112.3984,112.488,13402.0
2025-05-08 14:20:00,113.0,113.09,112.91,113.06,10220.0,112.5079,112.5975,112.4183,112.5677,10220.0
2025-05-08 14:25:00,113.06,113.13,112.98,113.0,8344.0,112.5677,112.6374,112.488,112.5079,8344.0
2025-05-08 14:30:00,113.0,113.22,112.97,113.2,17439.0,112.5079,112.727,112.4781,112.7071,17439.0
2025-05-08 14:35:00,113.21,113.23,113.14,113.18,8564.0,112.717,112.7369,112.6473,112.6872,8564.0
2025-05-08 14:40:00,113.19,113.32,113.18,113.29,9392.0,112.6971,112.8265,112.6872,112.7967,9392.0
2025-05-08 14:45:00,113.29,113.33,113.24,113.25,17470.0,112.7967,112.8365,112.7469,112.7568,17470.0
2025-05-08 14:50:00,113.25,113.38,113.18,113.33,15056.0,112.7568,112.8863,112.6872,112.8365,15056.0
2025-05-08 14:55:00,113.34,113.35,113.11,113.15,10924.0,112.8465,112.8564,112.6175,112.6573,10924.0
2025-05-08 15:00:00,113.16,113.23,113.05,113.2,14424.0,112.6672,112.7369,112.5577,112.7071,14424.0
2025-05-08 15:05:00,113.18,113.19,113.01,113.09,8575.0,112.6872,112.6971,112.5179,112.5975,8575.0
2025-05-08 15:10:00,113.08,113.08,112.91,113.0,10045.0,112.5876,112.5876,112.4183,112.5079,10045.0
2025-05-08 15:15:00,112.99,113.11,112.93,113.09,52017.0,112.498,112.6175,112.4382,112.5975,52017.0
2025-05-08 15:20:00,113.07,113.43,113.06,113.23,30303.0,112.5776,112.9361,112.5677,112.7369,30303.0
2025-05-08 15:25:00,113.25,113.44,113.2,113.36,24278.0,112.7568,112.946,112.7071,112.8664,24278.0
2025-05-08 15:30:00,113.37,113.44,113.29,113.32,28746.0,112.8763,112.946,112.7967,112.8265,28746.0
2025-05-08 15:35:00,113.32,113.4,113.21,113.27,22008.0,112.8265,112.9062,112.717,112.7768,22008.0
2025-05-08 15:40:00,113.29,113.32,113.12,113.17,40400.0,112.7967,112.8265,112.6274,112.6772,40400.0
2025-05-08 15:45:00,113.18,113.2,112.93,112.98,48923.0,112.6872,112.7071,112.4382,112.488,48923.0
2025-05-08 15:50:00,112.97,113.02,112.71,112.79,73798.0,112.4781,112.5278,112.2192,112.2988,73798.0
2025-05-08 15:55:00,112.79,112.8,112.25,112.41,231325.0,112.2988,112.3088,111.7612,111.9205,231325.0
2025-05-09 09:30:00,113.26,113.49,112.86,113.35,75429.0,112.7668,112.9958,112.3685,112.8564,75429.0
2025-05-09 09:35:00,113.36,113.54,112.95,113.31,22007.0,112.8664,113.0456,112.4582,112.8166,22007.0
2025-05-09 09:40:00,113.39,113.49,113.04,113.13,9637.0,112.8962,112.9958,112.5478,112.6374,9637.0
2025-05-09 09:45:00,113.07,113.25,113.01,113.04,17318.0,112.5776,112.7568,112.5179,112.5478,17318.0
2025-05-09 09:50:00,113.04,113.16,112.8,113.01,27038.0,112.5478,112.6672,112.3088,112.5179,27038.0
2025-05-09 09:55:00,113.0,113.12,112.88,112.94,7824.0,112.5079,112.6274,112.3885,112.4482,7824.0
2025-05-09 10:00:00,112.98,113.33,112.98,113.19,16821.0,112.488,112.8365,112.488,112.6971,16821.0
2025-05-09 10:05:00,113.23,113.23,112.93,112.97,34882.0,112.7369,112.7369,112.4382,112.4781,34882.0
2025-05-09 10:10:00,112.97,113.01,112.57,112.77,26485.0,112.4781,112.5179,112.0798,112.2789,26485.0
2025-05-09 10:15:00,112.77,112.89,112.41,112.42,17054.0,112.2789,112.3984,111.9205,111.9305,17054.0
2025-05-09 10:20:00,112.46,112.57,112.18,112.31,18276.0,111.9703,112.0798,111.6915,111.8209,18276.0
2025-05-09 10:25:00,112.31,112.38,112.0,112.29,22133.0,111.8209,111.8906,111.5123,111.801,22133.0
2025-05-09 10:30:00,112.3,112.45,112.21,112.33,13936.0,111.811,111.9603,111.7214,111.8409,13936.0
2025-05-09 10:35:00,112.37,112.41,112.19,112.34,21875.0,111.8807,111.9205,111.7015,111.8508,21875.0
2025-05-09 10:40:00,112.33,112.62,112.27,112.62,13171.0,111.8409,112.1296,111.7811,112.1296,13171.0
2025-05-09 10:45:00,112.62,112.85,112.57,112.83,14545.0,112.1296,112.3586,112.0798,112.3387,14545.0
2025-05-09 10:50:00,112.82,112.96,112.65,112.7,14337.0,112.3287,112.4681,112.1595,112.2092,14337.0
2025-05-09 10:55:00,112.74,112.78,112.63,112.64,13020.0,112.2491,112.2889,112.1395,112.1495,13020.0
2025-05-09 11:00:00,112.71,112.75,112.61,112.72,12781.0,112.2192,112.259,112.1196,112.2292,12781.0
2025-05-09 11:05:00,112.71,112.79,112.63,112.63,4892.0,112.2192,112.2988,112.1395,112.1395,4892.0
2025-05-09 11:10:00,112.62,112.62,112.44,112.49,10949.0,112.1296,112.1296,111.9504,112.0002,10949.0
2025-05-09 11:15:00,112.48,112.62,112.44,112.53,8371.0,111.9902,112.1296,111.9504,112.04,8371.0
2025-05-09 11:20:00,112.5,112.5,112.35,112.46,6504.0,112.0101,112.0101,111.8608,111.9703,6504.0
2025-05-09 11:25:00,112.45,112.52,112.3,112.43,9866.0,111.9603,112.03,111.811,111.9404,9866.0
2025-05-09 11:30:00,112.43,112.48,112.35,112.45,8156.0,111.9404,111.9902,111.8608,111.9603,8156.0
2025-05-09 11:35:00,112.48,112.53,112.37,112.41,7970.0,111.9902,112.04,111.8807,111.9205,7970.0
2025-05-09 11:40:00,112.41,112.44,112.36,112.43,5218.0,111.9205,111.9504,111.8707,111.9404,5218.0
2025-05-09 11:45:00,112.42,112.51,112.34,112.42,19354.0,111.9305,112.0201,111.8508,111.9305,19354.0
2025-05-09 11:50:00,112.45,112.58,112.44,112.44,8846.0,111.9603,112.0898,111.9504,111.9504,8846.0
2025-05-09 11:55:00,112.44,112.5,112.37,112.44,3121.0,111.9504,112.0101,111.8807,111.9504,3121.0
2025-05-09 12:00:00,112.49,112.49,112.31,112.32,9218.0,112.0002,112.0002,111.8209,111.8309,9218.0
2025-05-09 12:05:00,112.34,112.47,112.34,112.39,28373.0,111.8508,111.9802,111.8508,111.9006,28373.0
2025-05-09 12:10:00,112.39,112.57,112.3,112.56,62962.0,111.9006,112.0798,111.811,112.0699,62962.0
2025-05-09 12:15:00,112.6,112.66,112.45,112.55,22834.0,112.1097,112.1694,111.9603,112.0599,22834.0
2025-05-09 12:20:00,112.6,112.76,112.59,112.69,17386.0,112.1097,112.269,112.0997,112.1993,17386.0
2025-05-09 12:25:00,112.71,112.71,112.58,112.61,11809.0,112.2192,112.2192,112.0898,112.1196,11809.0
2025-05-09 12:30:00,112.61,112.7,112.51,112.61,22791.0,112.1196,112.2092,112.0201,112.1196,22791.0
2025-05-09 12:35:00,112.63,112.87,112.63,112.64,17424.0,112.1395,112.3785,112.1395,112.1495,17424.0
2025-05-09 12:40:00,112.65,112.74,112.62,112.62,8553.0,112.1595,112.2491,112.1296,112.1296,8553.0
2025-05-09 12:45:00,112.63,112.68,112.56,112.64,7387.0,112.1395,112.1893,112.0699,112.1495,7387.0
2025-05-09 12:50:00,112.63,112.72,112.58,112.68,9670.0,112.1395,112.2292,112.0898,112.1893,9670.0
2025-05-09 12:55:00,112.72,112.72,112.6,112.6,6251.0,112.2292,112.2292,112.1097,112.1097,6251.0
2025-05-09 13:00:00,112.59,112.68,112.59,112.66,10954.0,112.0997,112.1893,112.0997,112.1694,10954.0
2025-05-09 13:05:00,112.64,112.75,112.57,112.75,9755.0,112.1495,112.259,112.0798,112.259,9755.0
2025-05-09 13:10:00,112.78,112.82,112.63,112.7,13142.0,112.2889,112.3287,112.1395,112.2092,13142.0
2025-05-09 13:15:00,112.73,112.85,112.73,112.84,17714.0,112.2391,112.3586,112.2391,112.3486,17714.0
2025-05-09 13:20:00,112.8,112.92,112.61,112.88,28950.0,112.3088,112.4283,112.1196,112.3885,28950.0
2025-05-09 13:25:00,112.85,112.94,112.84,112.88,9345.0,112.3586,112.4482,112.3486,112.3885,9345.0
2025-05-09 13:30:00,112.9,112.95,112.84,112.92,11695.0,112.4084,112.4582,112.3486,112.4283,11695.0
2025-05-09 13:35:00,112.92,113.04,112.92,113.04,10604.0,112.4283,112.5478,112.4283,112.5478,10604.0
2025-05-09 13:40:00,113.04,113.11,113.01,113.1,13314.0,112.5478,112.6175,112.5179,112.6075,13314.0
2025-05-09 13:45:00,113.14,113.22,113.09,113.15,17239.0,112.6473,112.727,112.5975,112.6573,17239.0
2025-05-09 13:50:00,113.12,113.12,113.02,113.1,7403.0,112.6274,112.6274,112.5278,112.6075,7403.0
2025-05-09 13:55:00,113.08,113.16,113.08,113.1,4299.0,112.5876,112.6672,112.5876,112.6075,4299.0
2025-05-09 14:00:00,113.07,113.1,112.94,112.94,6399.0,112.5776,112.6075,112.4482,112.4482,6399.0
2025-05-09 14:05:00,112.96,112.96,112.78,112.83,7349.0,112.4681,112.4681,112.2889,112.3387,7349.0
2025-05-09 14:10:00,112.8,112.81,112.73,112.73,4392.0,112.3088,112.3188,112.2391,112.2391,4392.0
2025-05-09 14:15:00,112.78,112.79,112.63,112.72,9831.0,112.2889,112.2988,112.1395,112.2292,9831.0
2025-05-09 14:20:00,112.75,112.77,112.65,112.68,4038.0,112.259,112.2789,112.1595,112.1893,4038.0
2025-05-09 14:25:00,112.67,112.68,112.57,112.59,4731.0,112.1794,112.1893,112.0798,112.0997,4731.0
2025-05-09 14:30:00,112.59,112.72,112.58,112.69,6001.0,112.0997,112.2292,112.0898,112.1993,6001.0
2025-05-09 14:35:00,112.72,112.73,112.61,112.68,4794.0,112.2292,112.2391,112.1196,112.1893,4794.0
2025-05-09 14:40:00,112.67,112.74,112.62,112.62,13026.0,112.1794,112.2491,112.1296,112.1296,13026.0
2025-05-09 14:45:00,112.66,112.72,112.65,112.69,5003.0,112.1694,112.2292,112.1595,112.1993,5003.0
2025-05-09 14:50:00,112.7,112.75,112.66,112.74,4463.0,112.2092,112.259,112.1694,112.2491,4463.0
2025-05-09 14:55:00,112.74,112.74,112.61,112.65,5501.0,112.2491,112.2491,112.1196,112.1595,5501.0
2025-05-09 15:00:00,112.68,112.76,112.67,112.71,6684.0,112.1893,112.269,112.1794,112.2192,6684.0
2025-05-09 15:05:00,112.73,112.83,112.69,112.8,11056.0,112.2391,112.3387,112.1993,112.3088,11056.0
2025-05-09 15:10:00,112.8,112.83,112.69,112.73,14070.0,112.3088,112.3387,112.1993,112.2391,14070.0
2025-05-09 15:15:00,112.73,112.78,112.69,112.75,11219.0,112.2391,112.2889,112.1993,112.259,11219.0
2025-05-09 15:20:00,112.75,112.75,112.55,112.63,26721.0,112.259,112.259,112.0599,112.1395,26721.0
2025-05-09 15:25:00,112.61,112.62,112.54,112.55,9256.0,112.1196,112.1296,112.0499,112.0599,9256.0
2025-05-09 15:30:00,112.56,112.58,112.42,112.44,17036.0,112.0699,112.0898,111.9305,111.9504,17036.0
2025-05-09 15:35:00,112.45,112.46,112.36,112.37,11534.0,111.9603,111.9703,111.8707,111.8807,11534.0
2025-05-09 15:40:00,112.37,112.37,112.29,112.36,16818.0,111.8807,111.8807,111.801,111.8707,16818.0
2025-05-09 15:45:00,112.36,112.37,112.27,112.29,26233.0,111.8707,111.8807,111.7811,111.801,26233.0
2025-05-09 15:50:00,112.33,112.68,112.29,112.64,45475.0,111.8409,112.1893,111.801,112.1495,45475.0
2025-05-09 15:55:00,112.62,112.68,112.48,112.54,165761.0,112.1296,112.1893,111.9902,112.0499,165761.0
2025-05-12 09:30:00,118.73,119.49,117.01,119.3,103072.0,118.213,118.9697,116.5005,118.7805,103072.0
2025-05-12 09:35:00,119.18,119.47,118.84,119.26,23665.0,118.661,118.9498,118.3225,118.7407,23665.0
2025-05-12 09:40:00,119.15,119.33,118.96,119.14,52186.0,118.6312,118.8104,118.442,118.6212,52186.0
2025-05-12 09:45:00,119.19,119.58,119.08,119.58,41225.0,118.671,119.0593,118.5615,119.0593,41225.0
2025-05-12 09:50:00,119.42,119.74,119.33,119.64,22526.0,118.9,119.2186,118.8104,119.119,22526.0
2025-05-12 09:55:00,119.62,119.62,119.07,119.44,55387.0,119.0991,119.0991,118.5515,118.9199,55387.0
2025-05-12 10:00:00,119.47,120.08,119.41,120.08,41891.0,118.9498,119.5571,118.89,119.5571,41891.0
2025-05-12 10:05:00,120.0,120.02,119.71,119.9,22856.0,119.4775,119.4974,119.1887,119.3779,22856.0
2025-05-12 10:10:00,119.86,120.14,119.79,120.04,29909.0,119.3381,119.6168,119.2684,119.5173,29909.0
2025-05-12 10:15:00,120.02,120.14,119.61,119.61,22322.0,119.4974,119.6168,119.0892,119.0892,22322.0
2025-05-12 10:20:00,119.66,119.77,119.46,119.46,22952.0,119.1389,119.2485,118.9398,118.9398,22952.0
2025-05-12 10:25:00,119.46,119.57,119.04,119.16,24658.0,118.9398,119.0493,118.5216,118.6411,24658.0
2025-05-12 10:30:00,119.13,119.22,118.79,119.18,24626.0,118.6112,118.7008,118.2727,118.661,24626.0
2025-05-12 10:35:00,119.19,119.25,118.74,119.25,56816.0,118.671,118.7307,118.2229,118.7307,56816.0
2025-05-12 10:40:00,119.2,119.48,118.98,119.46,34102.0,118.6809,118.9597,118.4619,118.9398,34102.0
2025-05-12 10:45:00,119.48,119.67,119.41,119.53,17103.0,118.9597,119.1489,118.89,119.0095,17103.0
2025-05-12 10:50:00,119.57,119.58,119.31,119.45,32681.0,119.0493,119.0593,118.7905,118.9298,32681.0
2025-05-12 10:55:00,119.48,119.49,119.07,119.12,21283.0,118.9597,118.9697,118.5515,118.6013,21283.0
2025-05-12 11:00:00,119.06,119.15,118.76,118.78,25557.0,118.5415,118.6312,118.2429,118.2628,25557.0
2025-05-12 11:05:00,118.79,118.89,118.64,118.71,39769.0,118.2727,118.3723,118.1234,118.1931,39769.0
2025-05-12 11:10:00,118.73,119.08,118.66,119.02,28654.0,118.213,118.5615,118.1433,118.5017,28654.0
2025-05-12 11:15:00,119.01,119.04,118.85,119.02,15434.0,118.4918,118.5216,118.3325,118.5017,15434.0
2025-05-12 11:20:00,119.02,119.05,118.69,118.8,49609.0,118.5017,118.5316,118.1732,118.2827,49609.0
2025-05-12 11:25:00,118.83,118.85,118.67,118.79,10504.0,118.3125,118.3325,118.1532,118.2727,10504.0
2025-05-12 11:30:00,118.8,118.87,118.57,118.8,22594.0,118.2827,118.3524,118.0537,118.2827,22594.0
2025-05-12 11:35:00,118.73,118.81,118.6,118.7,11207.0,118.213,118.2926,118.0835,118.1831,11207.0
2025-05-12 11:40:00,118.65,118.8,118.62,118.68,13907.0,118.1333,118.2827,118.1035,118.1632,13907.0
2025-05-12 11:45:00,118.66,118.8,118.64,118.74,12129.0,118.1433,118.2827,118.1234,118.2229,12129.0
2025-05-12 11:50:00,118.74,118.79,118.61,118.72,17280.0,118.2229,118.2727,118.0935,118.203,17280.0
2025-05-12 11:55:00,118.73,118.79,118.47,118.5,19611.0,118.213,118.2727,117.9541,117.984,19611.0
2025-05-12 12:00:00,118.52,118.58,118.4,118.53,15250.0,118.0039,118.0636,117.8844,118.0139,15250.0
2025-05-12 12:05:00,118.55,118.92,118.55,118.92,25206.0,118.0338,118.4022,118.0338,118.4022,25206.0
2025-05-12 12:10:00,118.89,118.91,118.71,118.73,23344.0,118.3723,118.3922,118.1931,118.213,23344.0
2025-05-12 12:15:00,118.71,118.81,118.67,118.73,12182.0,118.1931,118.2926,118.1532,118.213,12182.0
2025-05-12 12:20:00,118.77,119.11,118.77,119.07,29970.0,118.2528,118.5913,118.2528,118.5515,29970.0
2025-05-12 12:25:00,119.09,119.11,119.01,119.05,21454.0,118.5714,118.5913,118.4918,118.5316,21454.0
2025-05-12 12:30:00,119.04,119.16,119.01,119.09,15472.0,118.5216,118.6411,118.4918,118.5714,15472.0
2025-05-12 12:35:00,119.12,119.23,119.12,119.15,8794.0,118.6013,118.7108,118.6013,118.6312,8794.0
2025-05-12 12:40:00,119.16,119.25,119.15,119.17,12018.0,118.6411,118.7307,118.6312,118.6511,12018.0
2025-05-12 12:45:00,119.21,119.32,119.18,119.31,8760.0,118.6909,118.8004,118.661,118.7905,8760.0
2025-05-12 12:50:00,119.32,119.57,119.31,119.56,15149.0,118.8004,119.0493,118.7905,119.0394,15149.0
2025-05-12 12:55:00,119.57,119.57,119.5,119.53,7493.0,119.0493,119.0493,118.9796,119.0095,7493.0
2025-05-12 13:00:00,119.53,119.66,119.5,119.63,13461.0,119.0095,119.1389,118.9796,119.1091,13461.0
2025-05-12 13:05:00,119.63,119.87,119.6,119.84,16766.0,119.1091,119.348,119.0792,119.3182,16766.0
2025-05-12 13:10:00,119.84,119.87,119.7,119.78,23947.0,119.3182,119.348,119.1788,119.2584,23947.0
2025-05-12 13:15:00,119.75,119.78,119.64,119.69,11196.0,119.2285,119.2584,119.119,119.1688,11196.0
2025-05-12 13:20:00,119.68,119.72,119.62,119.72,13027.0,119.1588,119.1987,119.0991,119.1987,13027.0
2025-05-12 13:25:00,119.71,119.77,119.66,119.72,17168.0,119.1887,119.2485,119.1389,119.1987,17168.0
2025-05-12 13:30:00,119.73,119.84,119.66,119.66,11379.0,119.2086,119.3182,119.1389,119.1389,11379.0
2025-05-12 13:35:00,119.68,119.76,119.61,119.74,30860.0,119.1588,119.2385,119.0892,119.2186,30860.0
2025-05-12 13:40:00,119.73,119.74,119.61,119.71,13416.0,119.2086,119.2186,119.0892,119.1887,13416.0
2025-05-12 13:45:00,119.72,119.82,119.7,119.78,13690.0,119.1987,119.2982,119.1788,119.2584,13690.0
2025-05-12 13:50:00,119.79,119.85,119.75,119.85,9148.0,119.2684,119.3281,119.2285,119.3281,9148.0
2025-05-12 13:55:00,119.84,119.86,119.65,119.65,14712.0,119.3182,119.3381,119.129,119.129,14712.0
2025-05-12 14:00:00,119.65,119.83,119.63,119.81,13429.0,119.129,119.3082,119.1091,119.2883,13429.0
2025-05-12 14:05:00,119.83,119.83,119.68,119.69,16683.0,119.3082,119.3082,119.1588,119.1688,16683.0
2025-05-12 14:10:00,119.72,119.75,119.61,119.7,25959.0,119.1987,119.2285,119.0892,119.1788,25959.0
2025-05-12 14:15:00,119.72,119.9,119.69,119.87,8132.0,119.1987,119.3779,119.1688,119.348,8132.0
2025-05-12 14:20:00,119.87,119.91,119.82,119.89,8302.0,119.348,119.3878,119.2982,119.3679,8302.0
2025-05-12 14:25:00,119.89,119.89,119.77,119.82,12026.0,119.3679,119.3679,119.2485,119.2982,12026.0
2025-05-12 14:30:00,119.84,119.89,119.8,119.86,8440.0,119.3182,119.3679,119.2783,119.3381,8440.0
2025-05-12 14:35:00,119.86,119.93,119.79,119.89,10533.0,119.3381,119.4078,119.2684,119.3679,10533.0
2025-05-12 14:40:00,119.91,119.93,119.76,119.78,11954.0,119.3878,119.4078,119.2385,119.2584,11954.0
2025-05-12 14:45:00,119.76,119.83,119.73,119.73,10145.0,119.2385,119.3082,119.2086,119.2086,10145.0
2025-05-12 14:50:00,119.76,119.77,119.62,119.62,20979.0,119.2385,119.2485,119.0991,119.0991,20979.0
2025-05-12 14:55:00,119.64,119.76,119.63,119.7,10162.0,119.119,119.2385,119.1091,119.1788,10162.0
2025-05-12 15:00:00,119.71,119.79,119.58,119.79,12895.0,119.1887,119.2684,119.0593,119.2684,12895.0
2025-05-12 15:05:00,119.77,119.82,119.69,119.78,15387.0,119.2485,119.2982,119.1688,119.2584,15387.0
2025-05-12 15:10:00,119.77,119.8,119.57,119.6,11073.0,119.2485,119.2783,119.0493,119.0792,11073.0
2025-05-12 15:15:00,119.61,119.75,119.58,119.61,18240.0,119.0892,119.2285,119.0593,119.0892,18240.0
2025-05-12 15:20:00,119.62,119.62,119.51,119.55,23207.0,119.0991,119.0991,118.9896,119.0294,23207.0
2025-05-12 15:25:00,119.55,119.58,119.37,119.46,60305.0,119.0294,119.0593,118.8502,118.9398,60305.0
2025-05-12 15:30:00,119.47,119.58,119.43,119.46,23326.0,118.9498,119.0593,118.9099,118.9398,23326.0
2025-05-12 15:35:00,119.46,119.48,119.37,119.4,25179.0,118.9398,118.9597,118.8502,118.8801,25179.0
2025-05-12 15:40:00,119.39,119.4,119.32,119.38,22908.0,118.8701,118.8801,118.8004,118.8602,22908.0
2025-05-12 15:45:00,119.39,119.39,119.25,119.36,39287.0,118.8701,118.8701,118.7307,118.8402,39287.0
2025-05-12 15:50:00,119.37,119.5,119.3,119.43,61780.0,118.8502,118.9796,118.7805,118.9099,61780.0
2025-05-12 15:55:00,119.42,119.52,119.29,119.44,239869.0,118.9,118.9995,118.7705,118.9199,239869.0
2025-05-13 09:30:00,119.85,119.85,119.02,119.29,37037.0,119.3281,119.3281,118.5017,118.7705,37037.0
2025-05-13 09:35:00,119.39,119.53,119.14,119.41,12350.0,118.8701,119.0095,118.6212,118.89,12350.0
2025-05-13 09:40:00,119.49,119.74,119.38,119.47,15604.0,118.9697,119.2186,118.8602,118.9498,15604.0
2025-05-13 09:45:00,119.47,119.75,119.45,119.71,10944.0,118.9498,119.2285,118.9298,119.1887,10944.0
2025-05-13 09:50:00,119.7,119.88,119.65,119.72,15872.0,119.1788,119.358,119.129,119.1987,15872.0
2025-05-13 09:55:00,119.66,120.55,119.63,120.48,42422.0,119.1389,120.0251,119.1091,119.9554,42422.0
2025-05-13 10:00:00,120.44,120.6,120.26,120.58,22231.0,119.9155,120.0748,119.7363,120.0549,22231.0
2025-05-13 10:05:00,120.59,120.88,120.53,120.86,20765.0,120.0649,120.3536,120.0051,120.3337,20765.0
2025-05-13 10:10:00,120.84,120.96,120.7,120.95,22709.0,120.3138,120.4333,120.1744,120.4233,22709.0
2025-05-13 10:15:00,121.0,121.19,120.87,121.02,27660.0,120.4731,120.6623,120.3437,120.493,27660.0
2025-05-13 10:20:00,121.0,121.2,120.94,120.95,22136.0,120.4731,120.6722,120.4134,120.4233,22136.0
2025-05-13 10:25:00,120.9,121.09,120.82,120.88,19013.0,120.3735,120.5627,120.2939,120.3536,19013.0
2025-05-13 10:30:00,120.83,121.15,120.83,120.89,20413.0,120.3038,120.6224,120.3038,120.3636,20413.0
2025-05-13 10:35:00,120.87,120.95,120.8,120.88,7833.0,120.3437,120.4233,120.274,120.3536,7833.0
2025-05-13 10:40:00,120.9,120.91,120.67,120.67,10796.0,120.3735,120.3835,120.1445,120.1445,10796.0
2025-05-13 10:45:00,120.67,120.81,120.61,120.81,9313.0,120.1445,120.2839,120.0848,120.2839,9313.0
2025-05-13 10:50:00,120.81,121.18,120.74,121.11,89342.0,120.2839,120.6523,120.2142,120.5826,89342.0
2025-05-13 10:55:00,121.1,121.28,121.06,121.26,13727.0,120.5727,120.7519,120.5328,120.732,13727.0
2025-05-13 11:00:00,121.26,121.48,121.24,121.48,13950.0,120.732,120.951,120.7121,120.951,13950.0
2025-05-13 11:05:00,121.41,121.61,121.39,121.47,34347.0,120.8813,121.0804,120.8614,120.9411,34347.0
2025-05-13 11:10:00,121.52,121.59,121.43,121.54,14633.0,120.9908,121.0605,120.9012,121.0107,14633.0
2025-05-13 11:15:00,121.51,121.66,121.45,121.53,15393.0,120.9809,121.1302,120.9211,121.0008,15393.0
2025-05-13 11:20:00,121.54,121.58,121.33,121.51,9234.0,121.0107,121.0506,120.8017,120.9809,9234.0
2025-05-13 11:25:00,121.5,121.65,121.48,121.55,17341.0,120.9709,121.1203,120.951,121.0207,17341.0
2025-05-13 11:30:00,121.57,121.76,121.54,121.73,18094.0,121.0406,121.2298,121.0107,121.1999,18094.0
2025-05-13 11:35:00,121.73,121.87,121.62,121.87,16927.0,121.1999,121.3393,121.0904,121.3393,16927.0
2025-05-13 11:40:00,121.85,122.11,121.83,122.07,19189.0,121.3194,121.5783,121.2995,121.5384,19189.0
2025-05-13 11:45:00,122.05,122.16,122.0,122.03,15953.0,121.5185,121.628,121.4687,121.4986,15953.0
2025-05-13 11:50:00,122.02,122.02,121.79,121.88,15924.0,121.4887,121.4887,121.2597,121.3493,15924.0
2025-05-13 11:55:00,121.88,121.95,121.81,121.82,13307.0,121.3493,121.419,121.2796,121.2895,13307.0
2025-05-13 12:00:00,121.84,121.84,121.53,121.61,14293.0,121.3094,121.3094,121.0008,121.0804,14293.0
2025-05-13 12:05:00,121.62,121.74,121.62,121.64,10083.0,121.0904,121.2099,121.0904,121.1103,10083.0
2025-05-13 12:10:00,121.68,121.86,121.62,121.8,9859.0,121.1501,121.3294,121.0904,121.2696,9859.0
2025-05-13 12:15:00,121.8,121.82,121.67,121.69,22826.0,121.2696,121.2895,121.1402,121.1601,22826.0
2025-05-13 12:20:00,121.68,121.81,121.66,121.77,16732.0,121.1501,121.2796,121.1302,121.2397,16732.0
2025-05-13 12:25:00,121.81,121.82,121.67,121.76,28384.0,121.2796,121.2895,121.1402,121.2298,28384.0
2025-05-13 12:30:00,121.77,121.77,121.42,121.42,17846.0,121.2397,121.2397,120.8913,120.8913,17846.0
2025-05-13 12:35:00,121.47,121.69,121.45,121.69,14924.0,120.9411,121.1601,120.9211,121.1601,14924.0
2025-05-13 12:40:00,121.69,121.69,121.58,121.58,9707.0,121.1601,121.1601,121.0506,121.0506,9707.0
2025-05-13 12:45:00,121.59,121.73,121.56,121.72,17992.0,121.0605,121.1999,121.0307,121.19,17992.0
2025-05-13 12:50:00,121.72,121.73,121.56,121.73,15520.0,121.19,121.1999,121.0307,121.1999,15520.0
2025-05-13 12:55:00,121.73,121.76,121.54,121.61,13077.0,121.1999,121.2298,121.0107,121.0804,13077.0
2025-05-13 13:00:00,121.6,121.65,121.48,121.59,13786.0,121.0705,121.1203,120.951,121.0605,13786.0
2025-05-13 13:05:00,121.62,121.69,121.55,121.65,17250.0,121.0904,121.1601,121.0207,121.1203,17250.0
2025-05-13 13:10:00,121.65,121.71,121.62,121.71,9876.0,121.1203,121.18,121.0904,121.18,9876.0
2025-05-13 13:15:00,121.71,121.84,121.67,121.76,12865.0,121.18,121.3094,121.1402,121.2298,12865.0
2025-05-13 13:20:00,121.78,121.81,121.72,121.8,11016.0,121.2497,121.2796,121.19,121.2696,11016.0
2025-05-13 13:25:00,121.81,121.82,121.7,121.77,9938.0,121.2796,121.2895,121.1701,121.2397,9938.0
2025-05-13 13:30:00,121.77,121.95,121.77,121.9,18243.0,121.2397,121.419,121.2397,121.3692,18243.0
2025-05-13 13:35:00,121.91,121.93,121.82,121.84,17187.0,121.3791,121.399,121.2895,121.3094,17187.0
2025-05-13 13:40:00,121.86,121.92,121.82,121.87,14150.0,121.3294,121.3891,121.2895,121.3393,14150.0
2025-05-13 13:45:00,121.86,121.99,121.83,121.93,17323.0,121.3294,121.4588,121.2995,121.399,17323.0
2025-05-13 13:50:00,121.96,121.99,121.88,121.92,17280.0,121.4289,121.4588,121.3493,121.3891,17280.0
2025-05-13 13:55:00,121.88,122.02,121.85,121.96,69564.0,121.3493,121.4887,121.3194,121.4289,69564.0
2025-05-13 14:00:00,121.96,122.03,121.92,121.99,15958.0,121.4289,121.4986,121.3891,121.4588,15958.0
2025-05-13 14:05:00,122.0,122.05,121.88,121.89,41450.0,121.4687,121.5185,121.3493,121.3592,41450.0
2025-05-13 14:10:00,121.9,122.19,121.9,122.16,29093.0,121.3692,121.6579,121.3692,121.628,29093.0
2025-05-13 14:15:00,122.18,122.22,122.06,122.19,15064.0,121.648,121.6878,121.5285,121.6579,15064.0
2025-05-13 14:20:00,122.18,122.23,122.13,122.18,19956.0,121.648,121.6977,121.5982,121.648,19956.0
2025-05-13 14:25:00,122.19,122.24,122.16,122.18,12877.0,121.6579,121.7077,121.628,121.648,12877.0
2025-05-13 14:30:00,122.18,122.18,122.12,122.16,13399.0,121.648,121.648,121.5882,121.628,13399.0
2025-05-13 14:35:00,122.16,122.26,122.13,122.16,15574.0,121.628,121.7276,121.5982,121.628,15574.0
2025-05-13 14:40:00,122.18,122.36,122.12,122.21,35273.0,121.648,121.8272,121.5882,121.6778,35273.0
2025-05-13 14:45:00,122.24,122.24,122.1,122.1,11321.0,121.7077,121.7077,121.5683,121.5683,11321.0
2025-05-13 14:50:00,122.08,122.19,122.03,122.18,13607.0,121.5484,121.6579,121.4986,121.648,13607.0
2025-05-13 14:55:00,122.19,122.36,122.16,122.34,14293.0,121.6579,121.8272,121.628,121.8073,14293.0
2025-05-13 15:00:00,122.33,122.4,122.23,122.37,32635.0,121.7973,121.867,121.6977,121.8371,32635.0
2025-05-13 15:05:00,122.38,122.44,122.33,122.37,13611.0,121.8471,121.9068,121.7973,121.8371,13611.0
2025-05-13 15:10:00,122.4,122.47,122.39,122.41,19282.0,121.867,121.9367,121.857,121.877,19282.0
2025-05-13 15:15:00,122.43,122.49,122.36,122.39,22419.0,121.8969,121.9566,121.8272,121.857,22419.0
2025-05-13 15:20:00,122.37,122.42,122.22,122.22,34487.0,121.8371,121.8869,121.6878,121.6878,34487.0
2025-05-13 15:25:00,122.23,122.45,122.18,122.34,56156.0,121.6977,121.9168,121.648,121.8073,56156.0
2025-05-13 15:30:00,122.34,122.39,122.25,122.34,23481.0,121.8073,121.857,121.7177,121.8073,23481.0
2025-05-13 15:35:00,122.34,122.62,122.3,122.51,74942.0,121.8073,122.086,121.7674,121.9765,74942.0
2025-05-13 15:40:00,122.5,122.57,122.44,122.51,29413.0,121.9666,122.0363,121.9068,121.9765,29413.0
2025-05-13 15:45:00,122.49,122.57,122.25,122.32,159513.0,121.9566,122.0363,121.7177,121.7874,159513.0
2025-05-13 15:50:00,122.35,122.38,121.75,121.75,76862.0,121.8172,121.8471,121.2198,121.2198,76862.0
2025-05-13 15:55:00,121.72,121.86,121.45,121.5,286126.0,121.19,121.3294,120.9211,120.9709,286126.0
2025-05-14 09:30:00,121.35,122.0,121.26,121.69,78156.0,120.8216,121.4687,120.732,121.1601,78156.0
2025-05-14 09:35:00,121.56,121.96,121.5,121.9,10152.0,121.0307,121.4289,120.9709,121.3692,10152.0
2025-05-14 09:40:00,121.82,122.24,121.74,121.74,12774.0,121.2895,121.7077,121.2099,121.2099,12774.0
2025-05-14 09:45:00,121.86,122.13,121.68,121.83,27417.0,121.3294,121.5982,121.1501,121.2995,27417.0
2025-05-14 09:50:00,121.81,122.02,121.62,121.91,24638.0,121.2796,121.4887,121.0904,121.3791,24638.0
2025-05-14 09:55:00,121.95,121.95,121.45,121.76,14187.0,121.419,121.419,120.9211,121.2298,14187.0
2025-05-14 10:00:00,121.73,121.82,121.48,121.58,24860.0,121.1999,121.2895,120.951,121.0506,24860.0
2025-05-14 10:05:00,121.58,121.77,121.44,121.45,19175.0,121.0506,121.2397,120.9112,120.9211,19175.0
2025-05-14 10:10:00,121.39,121.56,121.31,121.42,8862.0,120.8614,121.0307,120.7817,120.8913,8862.0
2025-05-14 10:15:00,121.44,121.54,121.26,121.54,16550.0,120.9112,121.0107,120.732,121.0107,16550.0
2025-05-14 10:20:00,121.54,121.75,121.53,121.62,13655.0,121.0107,121.2198,121.0008,121.0904,13655.0
2025-05-14 10:25:00,121.63,121.65,121.44,121.46,8353.0,121.1004,121.1203,120.9112,120.9311,8353.0
2025-05-14 10:30:00,121.46,121.79,121.45,121.61,11012.0,120.9311,121.2597,120.9211,121.0804,11012.0
2025-05-14 10:35:00,121.62,121.7,121.52,121.58,8389.0,121.0904,121.1701,120.9908,121.0506,8389.0
2025-05-14 10:40:00,121.58,121.79,121.55,121.71,10483.0,121.0506,121.2597,121.0207,121.18,10483.0
2025-05-14 10:45:00,121.74,121.8,121.66,121.68,8463.0,121.2099,121.2696,121.1302,121.1501,8463.0
2025-05-14 10:50:00,121.66,121.76,121.6,121.73,14369.0,121.1302,121.2298,121.0705,121.1999,14369.0
2025-05-14 10:55:00,121.73,121.74,121.55,121.58,9690.0,121.1999,121.2099,121.0207,121.0506,9690.0
2025-05-14 11:00:00,121.6,121.6,121.31,121.36,54281.0,121.0705,121.0705,120.7817,120.8315,54281.0
2025-05-14 11:05:00,121.36,121.5,121.22,121.45,38418.0,120.8315,120.9709,120.6921,120.9211,38418.0
2025-05-14 11:10:00,121.45,121.55,121.37,121.55,16780.0,120.9211,121.0207,120.8415,121.0207,16780.0
2025-05-14 11:15:00,121.58,121.58,121.45,121.53,8898.0,121.0506,121.0506,120.9211,121.0008,8898.0
2025-05-14 11:20:00,121.55,121.74,121.43,121.69,13048.0,121.0207,121.2099,120.9012,121.1601,13048.0
2025-05-14 11:25:00,121.72,121.75,121.59,121.7,11554.0,121.19,121.2198,121.0605,121.1701,11554.0
2025-05-14 11:30:00,121.72,121.91,121.67,121.91,11534.0,121.19,121.3791,121.1402,121.3791,11534.0
2025-05-14 11:35:00,121.91,121.91,121.84,121.86,12294.0,121.3791,121.3791,121.3094,121.3294,12294.0
2025-05-14 11:40:00,121.88,121.89,121.74,121.77,13096.0,121.3493,121.3592,121.2099,121.2397,13096.0
2025-05-14 11:45:00,121.8,121.83,121.73,121.76,11202.0,121.2696,121.2995,121.1999,121.2298,11202.0
2025-05-14 11:50:00,121.75,121.81,121.69,121.74,8262.0,121.2198,121.2796,121.1601,121.2099,8262.0
2025-05-14 11:55:00,121.73,121.79,121.66,121.68,11306.0,121.1999,121.2597,121.1302,121.1501,11306.0
2025-05-14 12:00:00,121.64,121.8,121.62,121.78,7546.0,121.1103,121.2696,121.0904,121.2497,7546.0
2025-05-14 12:05:00,121.79,121.86,121.74,121.78,12058.0,121.2597,121.3294,121.2099,121.2497,12058.0
2025-05-14 12:10:00,121.81,121.85,121.75,121.77,5787.0,121.2796,121.3194,121.2198,121.2397,5787.0
2025-05-14 12:15:00,121.77,121.8,121.72,121.75,11645.0,121.2397,121.2696,121.19,121.2198,11645.0
2025-05-14 12:20:00,121.76,121.82,121.7,121.77,9643.0,121.2298,121.2895,121.1701,121.2397,9643.0
2025-05-14 12:25:00,121.8,121.8,121.68,121.72,7492.0,121.2696,121.2696,121.1501,121.19,7492.0
2025-05-14 12:30:00,121.74,121.88,121.71,121.78,13862.0,121.2099,121.3493,121.18,121.2497,13862.0
2025-05-14 12:35:00,121.76,121.86,121.61,121.65,10340.0,121.2298,121.3294,121.0804,121.1203,10340.0
2025-05-14 12:40:00,121.64,121.66,121.53,121.56,21625.0,121.1103,121.1302,121.0008,121.0307,21625.0
2025-05-14 12:45:00,121.57,121.66,121.5,121.5,15096.0,121.0406,121.1302,120.9709,120.9709,15096.0
2025-05-14 12:50:00,121.53,121.56,121.35,121.38,8563.0,121.0008,121.0307,120.8216,120.8514,8563.0
2025-05-14 12:55:00,121.36,121.54,121.25,121.53,13517.0,120.8315,121.0107,120.722,121.0008,13517.0
2025-05-14 13:00:00,121.5,121.55,121.42,121.52,22776.0,120.9709,121.0207,120.8913,120.9908,22776.0
2025-05-14 13:05:00,121.52,121.55,121.49,121.52,9828.0,120.9908,121.0207,120.961,120.9908,9828.0
2025-05-14 13:10:00,121.49,121.53,121.32,121.43,46846.0,120.961,121.0008,120.7917,120.9012,46846.0
2025-05-14 13:15:00,121.42,121.43,121.2,121.27,15417.0,120.8913,120.9012,120.6722,120.7419,15417.0
2025-05-14 13:20:00,121.27,121.27,121.1,121.21,8246.0,120.7419,120.7419,120.5727,120.6822,8246.0
2025-05-14 13:25:00,121.21,121.32,121.12,121.28,9445.0,120.6822,120.7917,120.5926,120.7519,9445.0
2025-05-14 13:30:00,121.28,121.39,121.27,121.31,8193.0,120.7519,120.8614,120.7419,120.7817,8193.0
2025-05-14 13:35:00,121.29,121.5,121.29,121.48,22231.0,120.7618,120.9709,120.7618,120.951,22231.0
2025-05-14 13:40:00,121.48,121.54,121.44,121.51,23400.0,120.951,121.0107,120.9112,120.9809,23400.0
2025-05-14 13:45:00,121.5,121.55,121.48,121.51,6584.0,120.9709,121.0207,120.951,120.9809,6584.0
2025-05-14 13:50:00,121.55,121.68,121.55,121.59,9625.0,121.0207,121.1501,121.0207,121.0605,9625.0
2025-05-14 13:55:00,121.61,121.65,121.54,121.57,15157.0,121.0804,121.1203,121.0107,121.0406,15157.0
2025-05-14 14:00:00,121.59,121.64,121.57,121.63,8388.0,121.0605,121.1103,121.0406,121.1004,8388.0
2025-05-14 14:05:00,121.6,121.68,121.56,121.58,13795.0,121.0705,121.1501,121.0307,121.0506,13795.0
2025-05-14 14:10:00,121.56,121.56,121.43,121.43,14487.0,121.0307,121.0307,120.9012,120.9012,14487.0
2025-05-14 14:15:00,121.46,121.53,121.36,121.49,21978.0,120.9311,121.0008,120.8315,120.961,21978.0
2025-05-14 14:20:00,121.53,121.53,121.4,121.44,18948.0,121.0008,121.0008,120.8714,120.9112,18948.0
2025-05-14 14:25:00,121.44,121.48,121.26,121.26,31039.0,120.9112,120.951,120.732,120.732,31039.0
2025-05-14 14:30:00,121.27,121.6,121.27,121.54,21551.0,120.7419,121.0705,120.7419,121.0107,21551.0
2025-05-14 14:35:00,121.58,121.58,121.38,121.5,23156.0,121.0506,121.0506,120.8514,120.9709,23156.0
2025-05-14 14:40:00,121.53,121.6,121.52,121.57,15001.0,121.0008,121.0705,120.9908,121.0406,15001.0
2025-05-14 14:45:00,121.57,121.57,121.44,121.5,16649.0,121.0406,121.0406,120.9112,120.9709,16649.0
2025-05-14 14:50:00,121.5,121.54,121.47,121.48,33143.0,120.9709,121.0107,120.9411,120.951,33143.0
2025-05-14 14:55:00,121.49,121.5,121.41,121.48,22619.0,120.961,120.9709,120.8813,120.951,22619.0
2025-05-14 15:00:00,121.46,121.53,121.43,121.44,18945.0,120.9311,121.0008,120.9012,120.9112,18945.0
2025-05-14 15:05:00,121.43,121.46,121.33,121.38,13768.0,120.9012,120.9311,120.8017,120.8514,13768.0
2025-05-14 15:10:00,121.38,121.44,121.37,121.39,8800.0,120.8514,120.9112,120.8415,120.8614,8800.0
2025-05-14 15:15:00,121.39,121.51,121.29,121.29,17148.0,120.8614,120.9809,120.7618,120.7618,17148.0
2025-05-14 15:20:00,121.28,121.34,121.14,121.19,18129.0,120.7519,120.8116,120.6125,120.6623,18129.0
2025-05-14 15:25:00,121.17,121.36,121.13,121.31,12365.0,120.6424,120.8315,120.6025,120.7817,12365.0
2025-05-14 15:30:00,121.3,121.33,121.23,121.29,10950.0,120.7718,120.8017,120.7021,120.7618,10950.0
2025-05-14 15:35:00,121.34,121.39,121.3,121.39,26412.0,120.8116,120.8614,120.7718,120.8614,26412.0
2025-05-14 15:40:00,121.4,121.49,121.35,121.47,39723.0,120.8714,120.961,120.8216,120.9411,39723.0
2025-05-14 15:45:00,121.46,121.52,121.37,121.51,32414.0,120.9311,120.9908,120.8415,120.9809,32414.0
2025-05-14 15:50:00,121.49,121.73,121.49,121.66,38872.0,120.961,121.1999,120.961,121.1302,38872.0
2025-05-14 15:55:00,121.65,121.7,121.4,121.43,190811.0,121.1203,121.1701,120.8714,120.9012,190811.0
2025-05-15 09:30:00,120.93,121.25,120.59,120.64,61079.0,120.4034,120.722,120.0649,120.1147,61079.0
2025-05-15 09:35:00,120.71,120.99,120.33,120.45,30127.0,120.1844,120.4631,119.806,119.9255,30127.0
2025-05-15 09:40:00,120.45,120.53,120.26,120.32,21450.0,119.9255,120.0051,119.7363,119.7961,21450.0
2025-05-15 09:45:00,120.31,120.63,120.23,120.55,28995.0,119.7861,120.1047,119.7065,120.0251,28995.0
2025-05-15 09:50:00,120.5,120.66,120.43,120.51,12323.0,119.9753,120.1346,119.9056,119.9852,12323.0
2025-05-15 09:55:00,120.61,120.69,120.46,120.51,16431.0,120.0848,120.1644,119.9355,119.9852,16431.0
2025-05-15 10:00:00,120.59,120.86,120.57,120.73,41532.0,120.0649,120.3337,120.045,120.2043,41532.0
2025-05-15 10:05:00,120.7,120.71,120.48,120.57,30357.0,120.1744,120.1844,119.9554,120.045,30357.0
2025-05-15 10:10:00,120.46,120.59,120.4,120.44,20432.0,119.9355,120.0649,119.8757,119.9155,20432.0
2025-05-15 10:15:00,120.46,120.47,120.22,120.23,43397.0,119.9355,119.9454,119.6965,119.7065,43397.0
2025-05-15 10:20:00,120.33,120.37,120.04,120.32,22822.0,119.806,119.8458,119.5173,119.7961,22822.0
2025-05-15 10:25:00,120.24,120.24,119.82,119.83,32766.0,119.7164,119.7164,119.2982,119.3082,32766.0
2025-05-15 10:30:00,119.86,119.98,119.79,119.87,33660.0,119.3381,119.4575,119.2684,119.348,33660.0
2025-05-15 10:35:00,119.84,119.84,119.59,119.69,42346.0,119.3182,119.3182,119.0692,119.1688,42346.0
2025-05-15 10:40:00,119.71,119.86,119.7,119.79,9379.0,119.1887,119.3381,119.1788,119.2684,9379.0
2025-05-15 10:45:00,119.83,119.9,119.64,119.67,5506.0,119.3082,119.3779,119.119,119.1489,5506.0
2025-05-15 10:50:00,119.67,119.79,119.61,119.66,6495.0,119.1489,119.2684,119.0892,119.1389,6495.0
2025-05-15 10:55:00,119.66,119.86,119.64,119.86,9456.0,119.1389,119.3381,119.119,119.3381,9456.0
2025-05-15 11:00:00,119.86,120.0,119.81,120.0,4848.0,119.3381,119.4775,119.2883,119.4775,4848.0
2025-05-15 11:05:00,120.01,120.16,119.95,120.16,10332.0,119.4874,119.6368,119.4277,119.6368,10332.0
2025-05-15 11:10:00,120.17,120.36,120.1,120.16,19145.0,119.6467,119.8359,119.577,119.6368,19145.0
2025-05-15 11:15:00,120.18,120.34,120.18,120.23,5067.0,119.6567,119.816,119.6567,119.7065,5067.0
2025-05-15 11:20:00,120.26,120.34,120.25,120.3,5347.0,119.7363,119.816,119.7264,119.7761,5347.0
2025-05-15 11:25:00,120.29,120.35,120.22,120.3,7685.0,119.7662,119.8259,119.6965,119.7761,7685.0
2025-05-15 11:30:00,120.3,120.34,120.26,120.29,3194.0,119.7761,119.816,119.7363,119.7662,3194.0
2025-05-15 11:35:00,120.29,120.31,120.15,120.27,16964.0,119.7662,119.7861,119.6268,119.7463,16964.0
2025-05-15 11:40:00,120.29,120.44,120.29,120.41,6914.0,119.7662,119.9155,119.7662,119.8857,6914.0
2025-05-15 11:45:00,120.41,120.43,120.32,120.36,6493.0,119.8857,119.9056,119.7961,119.8359,6493.0
2025-05-15 11:50:00,120.35,120.4,120.28,120.4,8470.0,119.8259,119.8757,119.7562,119.8757,8470.0
2025-05-15 11:55:00,120.4,120.47,120.36,120.36,13248.0,119.8757,119.9454,119.8359,119.8359,13248.0
2025-05-15 12:00:00,120.35,120.38,120.26,120.33,10244.0,119.8259,119.8558,119.7363,119.806,10244.0
2025-05-15 12:05:00,120.32,120.54,120.32,120.54,4976.0,119.7961,120.0151,119.7961,120.0151,4976.0
2025-05-15 12:10:00,120.48,120.5,120.3,120.32,9389.0,119.9554,119.9753,119.7761,119.7961,9389.0
2025-05-15 12:15:00,120.32,120.34,120.21,120.25,21083.0,119.7961,119.816,119.6865,119.7264,21083.0
2025-05-15 12:20:00,120.25,120.25,120.13,120.19,16855.0,119.7264,119.7264,119.6069,119.6666,16855.0
2025-05-15 12:25:00,120.19,120.19,120.01,120.16,27532.0,119.6666,119.6666,119.4874,119.6368,27532.0
2025-05-15 12:30:00,120.16,120.22,120.11,120.2,27925.0,119.6368,119.6965,119.587,119.6766,27925.0
2025-05-15 12:35:00,120.2,120.29,120.15,120.28,7163.0,119.6766,119.7662,119.6268,119.7562,7163.0
2025-05-15 12:40:00,120.28,120.3,119.99,120.0,14302.0,119.7562,119.7761,119.4675,119.4775,14302.0
2025-05-15 12:45:00,119.99,120.09,119.98,120.06,12053.0,119.4675,119.5671,119.4575,119.5372,12053.0
2025-05-15 12:50:00,120.04,120.2,120.03,120.2,11140.0,119.5173,119.6766,119.5073,119.6766,11140.0
2025-05-15 12:55:00,120.22,120.25,120.14,120.25,8111.0,119.6965,119.7264,119.6168,119.7264,8111.0
2025-05-15 13:00:00,120.24,120.33,120.21,120.3,10697.0,119.7164,119.806,119.6865,119.7761,10697.0
2025-05-15 13:05:00,120.3,120.32,120.22,120.28,10228.0,119.7761,119.7961,119.6965,119.7562,10228.0
2025-05-15 13:10:00,120.24,120.31,120.22,120.31,6214.0,119.7164,119.7861,119.6965,119.7861,6214.0
2025-05-15 13:15:00,120.29,120.36,120.24,120.36,11451.0,119.7662,119.8359,119.7164,119.8359,11451.0
2025-05-15 13:20:00,120.34,120.41,120.33,120.36,6587.0,119.816,119.8857,119.806,119.8359,6587.0
2025-05-15 13:25:00,120.33,120.36,120.24,120.25,20733.0,119.806,119.8359,119.7164,119.7264,20733.0
2025-05-15 13:30:00,120.23,120.25,120.14,120.17,9161.0,119.7065,119.7264,119.6168,119.6467,9161.0
2025-05-15 13:35:00,120.17,120.26,120.13,120.26,9716.0,119.6467,119.7363,119.6069,119.7363,9716.0
2025-05-15 13:40:00,120.26,120.37,120.24,120.33,9747.0,119.7363,119.8458,119.7164,119.806,9747.0
2025-05-15 13:45:00,120.36,120.38,120.32,120.34,6551.0,119.8359,119.8558,119.7961,119.816,6551.0
2025-05-15 13:50:00,120.34,120.47,120.34,120.41,7136.0,119.816,119.9454,119.816,119.8857,7136.0
2025-05-15 13:55:00,120.39,120.42,120.34,120.4,16560.0,119.8658,119.8956,119.816,119.8757,16560.0
2025-05-15 14:00:00,120.4,120.41,120.28,120.41,9848.0,119.8757,119.8857,119.7562,119.8857,9848.0
2025-05-15 14:05:00,120.41,120.46,120.36,120.39,13549.0,119.8857,119.9355,119.8359,119.8658,13549.0
2025-05-15 14:10:00,120.39,120.39,120.26,120.29,29298.0,119.8658,119.8658,119.7363,119.7662,29298.0
2025-05-15 14:15:00,120.27,120.34,120.25,120.3,14223.0,119.7463,119.816,119.7264,119.7761,14223.0
2025-05-15 14:20:00,120.3,120.33,120.24,120.32,11135.0,119.7761,119.806,119.7164,119.7961,11135.0
2025-05-15 14:25:00,120.3,120.38,120.3,120.37,9403.0,119.7761,119.8558,119.7761,119.8458,9403.0
2025-05-15 14:30:00,120.37,120.51,120.37,120.5,10601.0,119.8458,119.9852,119.8458,119.9753,10601.0
2025-05-15 14:35:00,120.5,120.57,120.47,120.47,12921.0,119.9753,120.045,119.9454,119.9454,12921.0
2025-05-15 14:40:00,120.5,120.57,120.5,120.51,10879.0,119.9753,120.045,119.9753,119.9852,10879.0
2025-05-15 14:45:00,120.53,120.55,120.46,120.55,9112.0,120.0051,120.0251,119.9355,120.0251,9112.0
2025-05-15 14:50:00,120.55,120.55,120.5,120.52,6790.0,120.0251,120.0251,119.9753,119.9952,6790.0
2025-05-15 14:55:00,120.53,120.63,120.5,120.62,12874.0,120.0051,120.1047,119.9753,120.0948,12874.0
2025-05-15 15:00:00,120.6,120.62,120.49,120.52,9581.0,120.0748,120.0948,119.9653,119.9952,9581.0
2025-05-15 15:05:00,120.52,120.61,120.43,120.44,17799.0,119.9952,120.0848,119.9056,119.9155,17799.0
2025-05-15 15:10:00,120.41,120.5,120.4,120.5,15017.0,119.8857,119.9753,119.8757,119.9753,15017.0
2025-05-15 15:15:00,120.45,120.51,120.36,120.5,14481.0,119.9255,119.9852,119.8359,119.9753,14481.0
2025-05-15 15:20:00,120.48,120.53,120.45,120.5,12849.0,119.9554,120.0051,119.9255,119.9753,12849.0
2025-05-15 15:25:00,120.51,120.52,120.36,120.39,14116.0,119.9852,119.9952,119.8359,119.8658,14116.0
2025-05-15 15:30:00,120.4,120.48,120.34,120.36,12011.0,119.8757,119.9554,119.816,119.8359,12011.0
2025-05-15 15:35:00,120.37,120.46,120.32,120.36,19128.0,119.8458,119.9355,119.7961,119.8359,19128.0
2025-05-15 15:40:00,120.36,120.47,120.34,120.43,27820.0,119.8359,119.9454,119.816,119.9056,27820.0
2025-05-15 15:45:00,120.42,120.43,120.32,120.33,21204.0,119.8956,119.9056,119.7961,119.806,21204.0
2025-05-15 15:50:00,120.36,120.48,120.15,120.18,35046.0,119.8359,119.9554,119.6268,119.6567,35046.0
2025-05-15 15:55:00,120.2,120.28,120.07,120.26,120748.0,119.6766,119.7562,119.5471,119.7363,120748.0
2025-05-16 09:30:00,120.2,120.41,119.51,119.79,179118.0,120.2,120.41,119.51,119.79,179118.0
2025-05-16 09:35:00,119.71,119.71,119.31,119.53,19050.0,119.71,119.71,119.31,119.53,19050.0
2025-05-16 09:40:00,119.59,119.66,119.43,119.59,16353.0,119.59,119.66,119.43,119.59,16353.0
2025-05-16 09:45:00,119.6,120.03,119.6,119.91,24555.0,119.6,120.03,119.6,119.91,24555.0
2025-05-16 09:50:00,119.92,120.2,119.91,120.1,14343.0,119.92,120.2,119.91,120.1,14343.0
2025-05-16 09:55:00,120.09,120.32,120.04,120.08,10793.0,120.09,120.32,120.04,120.08,10793.0
2025-05-16 10:00:00,120.04,120.14,119.9,119.95,14753.0,120.04,120.14,119.9,119.95,14753.0
2025-05-16 10:05:00,119.91,119.98,119.74,119.98,18265.0,119.91,119.98,119.74,119.98,18265.0
2025-05-16 10:10:00,120.0,120.07,119.82,120.0,11780.0,120.0,120.07,119.82,120.0,11780.0
2025-05-16 10:15:00,120.02,120.15,120.0,120.13,11128.0,120.02,120.15,120.0,120.13,11128.0
2025-05-16 10:20:00,120.09,120.2,120.05,120.12,10029.0,120.09,120.2,120.05,120.12,10029.0
2025-05-16 10:25:00,120.12,120.21,119.95,119.97,38355.0,120.12,120.21,119.95,119.97,38355.0
2025-05-16 10:30:00,119.97,119.98,119.64,119.74,18051.0,119.97,119.98,119.64,119.74,18051.0
2025-05-16 10:35:00,119.72,119.83,119.63,119.74,16144.0,119.72,119.83,119.63,119.74,16144.0
2025-05-16 10:40:00,119.82,119.82,119.63,119.63,14124.0,119.82,119.82,119.63,119.63,14124.0
2025-05-16 10:45:00,119.69,119.8,119.67,119.8,7437.0,119.69,119.8,119.67,119.8,7437.0
2025-05-16 10:50:00,119.79,119.85,119.7,119.83,18831.0,119.79,119.85,119.7,119.83,18831.0
2025-05-16 10:55:00,119.82,119.85,119.55,119.55,17317.0,119.82,119.85,119.55,119.55,17317.0
2025-05-16 11:00:00,119.57,119.62,119.45,119.5,34543.0,119.57,119.62,119.45,119.5,34543.0
2025-05-16 11:05:00,119.53,119.67,119.47,119.65,14525.0,119.53,119.67,119.47,119.65,14525.0
2025-05-16 11:10:00,119.69,119.74,119.65,119.73,9972.0,119.69,119.74,119.65,119.73,9972.0
2025-05-16 11:15:00,119.75,119.75,119.58,119.66,31456.0,119.75,119.75,119.58,119.66,31456.0
2025-05-16 11:20:00,119.67,119.68,119.4,119.5,14960.0,119.67,119.68,119.4,119.5,14960.0
2025-05-16 11:25:00,119.47,119.59,119.46,119.56,4905.0,119.47,119.59,119.46,119.56,4905.0
2025-05-16 11:30:00,119.58,119.76,119.58,119.76,8841.0,119.58,119.76,119.58,119.76,8841.0
2025-05-16 11:35:00,119.77,119.78,119.58,119.62,7578.0,119.77,119.78,119.58,119.62,7578.0
2025-05-16 11:40:00,119.64,119.7,119.62,119.68,5757.0,119.64,119.7,119.62,119.68,5757.0
2025-05-16 11:45:00,119.68,119.74,119.61,119.64,11022.0,119.68,119.74,119.61,119.64,11022.0
2025-05-16 11:50:00,119.63,119.7,119.61,119.64,12550.0,119.63,119.7,119.61,119.64,12550.0
2025-05-16 11:55:00,119.67,119.73,119.65,119.71,7008.0,119.67,119.73,119.65,119.71,7008.0
2025-05-16 12:00:00,119.67,119.82,119.66,119.82,8615.0,119.67,119.82,119.66,119.82,8615.0
2025-05-16 12:05:00,119.82,119.86,119.71,119.82,38486.0,119.82,119.86,119.71,119.82,38486.0
2025-05-16 12:10:00,119.82,119.9,119.79,119.9,4637.0,119.82,119.9,119.79,119.9,4637.0
2025-05-16 12:15:00,119.87,119.94,119.84,119.88,4346.0,119.87,119.94,119.84,119.88,4346.0
2025-05-16 12:20:00,119.9,119.97,119.87,119.9,7009.0,119.9,119.97,119.87,119.9,7009.0
2025-05-16 12:25:00,119.89,119.92,119.84,119.89,7922.0,119.89,119.92,119.84,119.89,7922.0
2025-05-16 12:30:00,119.91,119.95,119.89,119.9,9132.0,119.91,119.95,119.89,119.9,9132.0
2025-05-16 12:35:00,119.91,120.05,119.89,120.04,10034.0,119.91,120.05,119.89,120.04,10034.0
2025-05-16 12:40:00,120.03,120.13,119.97,120.02,9545.0,120.03,120.13,119.97,120.02,9545.0
2025-05-16 12:45:00,120.02,120.05,119.99,119.99,5234.0,120.02,120.05,119.99,119.99,5234.0
2025-05-16 12:50:00,119.99,120.11,119.98,120.07,5304.0,119.99,120.11,119.98,120.07,5304.0
2025-05-16 12:55:00,120.08,120.17,120.05,120.15,14853.0,120.08,120.17,120.05,120.15,14853.0
2025-05-16 13:00:00,120.13,120.2,120.09,120.19,7846.0,120.13,120.2,120.09,120.19,7846.0
2025-05-16 13:05:00,120.18,120.23,120.14,120.14,5055.0,120.18,120.23,120.14,120.14,5055.0
2025-05-16 13:10:00,120.16,120.18,120.1,120.14,5389.0,120.16,120.18,120.1,120.14,5389.0
2025-05-16 13:15:00,120.16,120.28,120.16,120.25,7994.0,120.16,120.28,120.16,120.25,7994.0
2025-05-16 13:20:00,120.22,120.28,120.15,120.18,8945.0,120.22,120.28,120.15,120.18,8945.0
2025-05-16 13:25:00,120.18,120.23,120.08,120.09,11683.0,120.18,120.23,120.08,120.09,11683.0
2025-05-16 13:30:00,120.09,120.12,120.04,120.09,8079.0,120.09,120.12,120.04,120.09,8079.0
2025-05-16 13:35:00,120.09,120.09,119.99,119.99,7779.0,120.09,120.09,119.99,119.99,7779.0
2025-05-16 13:40:00,120.0,120.0,119.91,119.95,28926.0,120.0,120.0,119.91,119.95,28926.0
2025-05-16 13:45:00,119.95,120.08,119.94,120.07,17988.0,119.95,120.08,119.94,120.07,17988.0
2025-05-16 13:50:00,120.06,120.09,119.92,119.94,15117.0,120.06,120.09,119.92,119.94,15117.0
2025-05-16 13:55:00,119.94,119.95,119.89,119.94,8803.0,119.94,119.95,119.89,119.94,8803.0
2025-05-16 14:00:00,119.94,120.0,119.9,119.95,11851.0,119.94,120.0,119.9,119.95,11851.0
2025-05-16 14:05:00,119.95,119.97,119.81,119.84,12333.0,119.95,119.97,119.81,119.84,12333.0
2025-05-16 14:10:00,119.84,119.94,119.82,119.93,16240.0,119.84,119.94,119.82,119.93,16240.0
2025-05-16 14:15:00,119.94,120.0,119.88,119.92,8586.0,119.94,120.0,119.88,119.92,8586.0
2025-05-16 14:20:00,119.92,120.06,119.92,120.01,5432.0,119.92,120.06,119.92,120.01,5432.0
2025-05-16 14:25:00,120.01,120.04,119.95,119.98,7060.0,120.01,120.04,119.95,119.98,7060.0
2025-05-16 14:30:00,119.96,120.05,119.96,120.01,5974.0,119.96,120.05,119.96,120.01,5974.0
2025-05-16 14:35:00,120.01,120.05,119.96,120.04,7908.0,120.01,120.05,119.96,120.04,7908.0
2025-05-16 14:40:00,120.05,120.17,120.05,120.12,11779.0,120.05,120.17,120.05,120.12,11779.0
2025-05-16 14:45:00,120.14,120.16,120.1,120.15,18460.0,120.14,120.16,120.1,120.15,18460.0
2025-05-16 14:50:00,120.15,120.26,120.12,120.16,13794.0,120.15,120.26,120.12,120.16,13794.0
2025-05-16 14:55:00,120.18,120.21,120.06,120.08,15934.0,120.18,120.21,120.06,120.08,15934.0
2025-05-16 15:00:00,120.08,120.12,120.0,120.12,7832.0,120.08,120.12,120.0,120.12,7832.0
2025-05-16 15:05:00,120.12,120.28,120.12,120.21,10251.0,120.12,120.28,120.12,120.21,10251.0
2025-05-16 15:10:00,120.21,120.38,120.18,120.34,25117.0,120.21,120.38,120.18,120.34,25117.0
2025-05-16 15:15:00,120.34,120.37,120.22,120.29,16909.0,120.34,120.37,120.22,120.29,16909.0
2025-05-16 15:20:00,120.29,120.3,120.14,120.17,11299.0,120.29,120.3,120.14,120.17,11299.0
2025-05-16 15:25:00,120.17,120.23,120.13,120.22,21422.0,120.17,120.23,120.13,120.22,21422.0
2025-05-16 15:30:00,120.23,120.29,120.18,120.22,19344.0,120.23,120.29,120.18,120.22,19344.0
2025-05-16 15:35:00,120.22,120.29,120.18,120.22,19452.0,120.22,120.29,120.18,120.22,19452.0
2025-05-16 15:40:00,120.23,120.32,120.22,120.29,27585.0,120.23,120.32,120.22,120.29,27585.0
2025-05-16 15:45:00,120.29,120.4,120.21,120.33,28891.0,120.29,120.4,120.21,120.33,28891.0
2025-05-16 15:50:00,120.32,120.57,120.29,120.51,27900.0,120.32,120.57,120.29,120.51,27900.0
2025-05-16 15:55:00,120.54,120.71,120.47,120.61,128152.0,120.54,120.71,120.47,120.61,128152.0
2025-05-19 09:30:00,118.92,119.5,118.77,119.5,68902.0,118.92,119.5,118.77,119.5,68902.0
2025-05-19 09:35:00,119.5,119.67,119.27,119.41,18624.0,119.5,119.67,119.27,119.41,18624.0
2025-05-19 09:40:00,119.52,119.86,119.44,119.58,20684.0,119.52,119.86,119.44,119.58,20684.0
2025-05-19 09:45:00,119.55,120.05,119.54,119.98,28421.0,119.55,120.05,119.54,119.98,28421.0
2025-05-19 09:50:00,119.94,119.96,119.73,119.94,7837.0,119.94,119.96,119.73,119.94,7837.0
2025-05-19 09:55:00,119.85,120.04,119.77,119.99,22068.0,119.85,120.04,119.77,119.99,22068.0
2025-05-19 10:00:00,119.91,120.12,119.82,119.96,16461.0,119.91,120.12,119.82,119.96,16461.0
2025-05-19 10:05:00,120.02,120.03,119.76,119.79,37832.0,120.02,120.03,119.76,119.79,37832.0
2025-05-19 10:10:00,119.77,119.84,119.58,119.58,9629.0,119.77,119.84,119.58,119.58,9629.0
2025-05-19 10:15:00,119.62,119.97,119.56,119.97,21685.0,119.62,119.97,119.56,119.97,21685.0
2025-05-19 10:20:00,119.92,119.98,119.66,119.66,15487.0,119.92,119.98,119.66,119.66,15487.0
2025-05-19 10:25:00,119.63,119.64,119.35,119.5,7248.0,119.63,119.64,119.35,119.5,7248.0
2025-05-19 10:30:00,119.52,119.69,119.44,119.63,9275.0,119.52,119.69,119.44,119.63,9275.0
2025-05-19 10:35:00,119.66,119.77,119.64,119.75,6292.0,119.66,119.77,119.64,119.75,6292.0
2025-05-19 10:40:00,119.73,119.8,119.63,119.67,10216.0,119.73,119.8,119.63,119.67,10216.0
2025-05-19 10:45:00,119.68,119.68,119.51,119.61,10759.0,119.68,119.68,119.51,119.61,10759.0
2025-05-19 10:50:00,119.57,119.82,119.57,119.7,9675.0,119.57,119.82,119.57,119.7,9675.0
2025-05-19 10:55:00,119.7,119.74,119.65,119.7,14630.0,119.7,119.74,119.65,119.7,14630.0
2025-05-19 11:00:00,119.7,119.79,119.66,119.7,18032.0,119.7,119.79,119.66,119.7,18032.0
2025-05-19 11:05:00,119.7,119.73,119.55,119.62,25672.0,119.7,119.73,119.55,119.62,25672.0
2025-05-19 11:10:00,119.64,119.67,119.49,119.53,20083.0,119.64,119.67,119.49,119.53,20083.0
2025-05-19 11:15:00,119.53,119.58,119.49,119.58,9498.0,119.53,119.58,119.49,119.58,9498.0
2025-05-19 11:20:00,119.58,119.62,119.52,119.58,16629.0,119.58,119.62,119.52,119.58,16629.0
2025-05-19 11:25:00,119.58,119.58,119.18,119.22,10683.0,119.58,119.58,119.18,119.22,10683.0
2025-05-19 11:30:00,119.25,119.34,119.23,119.26,7509.0,119.25,119.34,119.23,119.26,7509.0
2025-05-19 11:35:00,119.25,119.36,119.22,119.34,8897.0,119.25,119.36,119.22,119.34,8897.0
2025-05-19 11:40:00,119.36,119.48,119.34,119.37,7009.0,119.36,119.48,119.34,119.37,7009.0
2025-05-19 11:45:00,119.36,119.46,119.32,119.32,13833.0,119.36,119.46,119.32,119.32,13833.0
2025-05-19 11:50:00,119.35,119.41,119.29,119.4,10744.0,119.35,119.41,119.29,119.4,10744.0
2025-05-19 11:55:00,119.36,119.51,119.36,119.51,12961.0,119.36,119.51,119.36,119.51,12961.0
2025-05-19 12:00:00,119.51,119.63,119.48,119.63,5749.0,119.51,119.63,119.48,119.63,5749.0
2025-05-19 12:05:00,119.63,119.63,119.55,119.56,6760.0,119.63,119.63,119.55,119.56,6760.0
2025-05-19 12:10:00,119.57,119.66,119.54,119.66,7065.0,119.57,119.66,119.54,119.66,7065.0
2025-05-19 12:15:00,119.65,119.76,119.6,119.61,14367.0,119.65,119.76,119.6,119.61,14367.0
2025-05-19 12:20:00,119.64,119.7,119.59,119.66,17943.0,119.64,119.7,119.59,119.66,17943.0
2025-05-19 12:25:00,119.64,119.82,119.62,119.82,9670.0,119.64,119.82,119.62,119.82,9670.0
2025-05-19 12:30:00,119.79,119.8,119.72,119.73,8138.0,119.79,119.8,119.72,119.73,8138.0
2025-05-19 12:35:00,119.76,119.93,119.75,119.92,13402.0,119.76,119.93,119.75,119.92,13402.0
2025-05-19 12:40:00,119.89,119.91,119.78,119.83,5006.0,119.89,119.91,119.78,119.83,5006.0
2025-05-19 12:45:00,119.82,119.84,119.78,119.84,10682.0,119.82,119.84,119.78,119.84,10682.0
2025-05-19 12:50:00,119.87,119.97,119.87,119.94,2700.0,119.87,119.97,119.87,119.94,2700.0
2025-05-19 12:55:00,119.94,120.05,119.93,120.01,5952.0,119.94,120.05,119.93,120.01,5952.0
2025-05-19 13:00:00,119.98,119.98,119.88,119.96,4568.0,119.98,119.98,119.88,119.96,4568.0
2025-05-19 13:05:00,119.93,120.1,119.93,120.09,16262.0,119.93,120.1,119.93,120.09,16262.0
2025-05-19 13:10:00,120.09,120.09,119.92,119.92,2464.0,120.09,120.09,119.92,119.92,2464.0
2025-05-19 13:15:00,119.93,119.96,119.79,119.83,8380.0,119.93,119.96,119.79,119.83,8380.0
2025-05-19 13:20:00,119.83,119.86,119.75,119.86,4901.0,119.83,119.86,119.75,119.86,4901.0
2025-05-19 13:25:00,119.84,119.88,119.82,119.86,5180.0,119.84,119.88,119.82,119.86,5180.0
2025-05-19 13:30:00,119.86,119.91,119.8,119.91,8029.0,119.86,119.91,119.8,119.91,8029.0
2025-05-19 13:35:00,119.9,119.94,119.89,119.9,3082.0,119.9,119.94,119.89,119.9,3082.0
2025-05-19 13:40:00,119.9,119.92,119.81,119.86,15579.0,119.9,119.92,119.81,119.86,15579.0
2025-05-19 13:45:00,119.86,119.86,119.78,119.79,15011.0,119.86,119.86,119.78,119.79,15011.0
2025-05-19 13:50:00,119.79,119.85,119.71,119.77,11280.0,119.79,119.85,119.71,119.77,11280.0
2025-05-19 13:55:00,119.75,119.79,119.71,119.73,5265.0,119.75,119.79,119.71,119.73,5265.0
2025-05-19 14:00:00,119.72,119.79,119.72,119.72,4258.0,119.72,119.79,119.72,119.72,4258.0
2025-05-19 14:05:00,119.74,119.8,119.69,119.77,9085.0,119.74,119.8,119.69,119.77,9085.0
2025-05-19 14:10:00,119.78,119.78,119.69,119.72,7451.0,119.78,119.78,119.69,119.72,7451.0
2025-05-19 14:15:00,119.7,119.71,119.55,119.59,31491.0,119.7,119.71,119.55,119.59,31491.0
2025-05-19 14:20:00,119.58,119.66,119.55,119.64,16612.0,119.58,119.66,119.55,119.64,16612.0
2025-05-19 14:25:00,119.64,119.72,119.57,119.61,13509.0,119.64,119.72,119.57,119.61,13509.0
2025-05-19 14:30:00,119.62,119.66,119.55,119.61,6835.0,119.62,119.66,119.55,119.61,6835.0
2025-05-19 14:35:00,119.63,119.71,119.62,119.68,6436.0,119.63,119.71,119.62,119.68,6436.0
2025-05-19 14:40:00,119.68,119.69,119.62,119.64,5898.0,119.68,119.69,119.62,119.64,5898.0
2025-05-19 14:45:00,119.68,119.68,119.55,119.66,7606.0,119.68,119.68,119.55,119.66,7606.0
2025-05-19 14:50:00,119.63,119.74,119.62,119.73,10826.0,119.63,119.74,119.62,119.73,10826.0
2025-05-19 14:55:00,119.73,120.0,119.71,119.82,18940.0,119.73,120.0,119.71,119.82,18940.0
2025-05-19 15:00:00,119.84,119.86,119.66,119.74,8733.0,119.84,119.86,119.66,119.74,8733.0
2025-05-19 15:05:00,119.72,119.77,119.68,119.72,9832.0,119.72,119.77,119.68,119.72,9832.0
2025-05-19 15:10:00,119.7,119.72,119.64,119.64,12001.0,119.7,119.72,119.64,119.64,12001.0
2025-05-19 15:15:00,119.65,119.65,119.45,119.45,44975.0,119.65,119.65,119.45,119.45,44975.0
2025-05-19 15:20:00,119.45,119.55,119.44,119.46,7735.0,119.45,119.55,119.44,119.46,7735.0
2025-05-19 15:25:00,119.46,119.52,119.41,119.51,56748.0,119.46,119.52,119.41,119.51,56748.0
2025-05-19 15:30:00,119.51,119.66,119.5,119.66,48411.0,119.51,119.66,119.5,119.66,48411.0
2025-05-19 15:35:00,119.66,119.75,119.64,119.67,10308.0,119.66,119.75,119.64,119.67,10308.0
2025-05-19 15:40:00,119.67,119.7,119.58,119.62,18741.0,119.67,119.7,119.58,119.62,18741.0
2025-05-19 15:45:00,119.62,119.76,119.61,119.7,20253.0,119.62,119.76,119.61,119.7,20253.0
2025-05-19 15:50:00,119.65,119.82,119.65,119.72,28722.0,119.65,119.82,119.65,119.72,28722.0
2025-05-19 15:55:00,119.69,119.77,119.46,119.59,217471.0,119.69,119.77,119.46,119.59,217471.0
2025-05-20 09:30:00,118.68,119.38,118.04,118.44,65979.0,118.68,119.38,118.04,118.44,65979.0
2025-05-20 09:35:00,118.44,118.6,117.99,118.33,17192.0,118.44,118.6,117.99,118.33,17192.0
2025-05-20 09:40:00,118.37,118.38,117.94,118.07,15754.0,118.37,118.38,117.94,118.07,15754.0
2025-05-20 09:45:00,118.03,118.2,117.74,117.98,98192.0,118.03,118.2,117.74,117.98,98192.0
2025-05-20 09:50:00,117.96,118.38,117.96,118.29,39257.0,117.96,118.38,117.96,118.29,39257.0
2025-05-20 09:55:00,118.21,118.41,118.12,118.16,28194.0,118.21,118.41,118.12,118.16,28194.0
2025-05-20 10:00:00,118.15,118.27,118.09,118.25,17470.0,118.15,118.27,118.09,118.25,17470.0
2025-05-20 10:05:00,118.25,118.42,118.21,118.34,31164.0,118.25,118.42,118.21,118.34,31164.0
2025-05-20 10:10:00,118.36,118.39,118.24,118.35,41753.0,118.36,118.39,118.24,118.35,41753.0
2025-05-20 10:15:00,118.3,118.49,118.29,118.49,17186.0,118.3,118.49,118.29,118.49,17186.0
2025-05-20 10:20:00,118.5,118.55,118.28,118.28,9802.0,118.5,118.55,118.28,118.28,9802.0
2025-05-20 10:25:00,118.27,118.46,118.25,118.33,12550.0,118.27,118.46,118.25,118.33,12550.0
2025-05-20 10:30:00,118.34,118.38,118.29,118.38,8106.0,118.34,118.38,118.29,118.38,8106.0
2025-05-20 10:35:00,118.36,118.51,118.28,118.51,25700.0,118.36,118.51,118.28,118.51,25700.0
2025-05-20 10:40:00,118.49,118.55,118.42,118.55,10366.0,118.49,118.55,118.42,118.55,10366.0
2025-05-20 10:45:00,118.55,118.55,118.42,118.43,8484.0,118.55,118.55,118.42,118.43,8484.0
2025-05-20 10:50:00,118.4,118.42,118.28,118.35,10198.0,118.4,118.42,118.28,118.35,10198.0
2025-05-20 10:55:00,118.35,118.49,118.26,118.29,13771.0,118.35,118.49,118.26,118.29,13771.0
2025-05-20 11:00:00,118.28,118.33,118.22,118.29,17708.0,118.28,118.33,118.22,118.29,17708.0
2025-05-20 11:05:00,118.31,118.38,118.26,118.36,17755.0,118.31,118.38,118.26,118.36,17755.0
2025-05-20 11:10:00,118.38,118.43,118.31,118.43,9447.0,118.38,118.43,118.31,118.43,9447.0
2025-05-20 11:15:00,118.41,118.47,118.4,118.43,6975.0,118.41,118.47,118.4,118.43,6975.0
2025-05-20 11:20:00,118.43,118.46,118.39,118.4,11348.0,118.43,118.46,118.39,118.4,11348.0
2025-05-20 11:25:00,118.39,118.5,118.39,118.45,11180.0,118.39,118.5,118.39,118.45,11180.0
2025-05-20 11:30:00,118.47,118.5,118.32,118.39,15699.0,118.47,118.5,118.32,118.39,15699.0
2025-05-20 11:35:00,118.36,118.43,118.25,118.25,25322.0,118.36,118.43,118.25,118.25,25322.0
2025-05-20 11:40:00,118.25,118.27,118.17,118.19,16582.0,118.25,118.27,118.17,118.19,16582.0
2025-05-20 11:45:00,118.2,118.24,118.03,118.12,16704.0,118.2,118.24,118.03,118.12,16704.0
2025-05-20 11:50:00,118.14,118.19,118.04,118.04,8622.0,118.14,118.19,118.04,118.04,8622.0
2025-05-20 11:55:00,118.08,118.26,118.07,118.24,11590.0,118.08,118.26,118.07,118.24,11590.0
2025-05-20 12:00:00,118.26,118.27,118.12,118.13,13453.0,118.26,118.27,118.12,118.13,13453.0
2025-05-20 12:05:00,118.17,118.18,118.1,118.17,9945.0,118.17,118.18,118.1,118.17,9945.0
2025-05-20 12:10:00,118.16,118.24,118.07,118.21,27748.0,118.16,118.24,118.07,118.21,27748.0
2025-05-20 12:15:00,118.21,118.21,118.13,118.18,10234.0,118.21,118.21,118.13,118.18,10234.0
2025-05-20 12:20:00,118.17,118.23,118.13,118.15,12494.0,118.17,118.23,118.13,118.15,12494.0
2025-05-20 12:25:00,118.16,118.18,118.08,118.13,7880.0,118.16,118.18,118.08,118.13,7880.0
2025-05-20 12:30:00,118.12,118.14,118.03,118.03,7428.0,118.12,118.14,118.03,118.03,7428.0
2025-05-20 12:35:00,118.01,118.1,118.01,118.04,7120.0,118.01,118.1,118.01,118.04,7120.0
2025-05-20 12:40:00,118.06,118.24,118.06,118.23,12311.0,118.06,118.24,118.06,118.23,12311.0
2025-05-20 12:45:00,118.25,118.25,118.19,118.25,9002.0,118.25,118.25,118.19,118.25,9002.0
2025-05-20 12:50:00,118.25,118.28,118.23,118.28,5698.0,118.25,118.28,118.23,118.28,5698.0
2025-05-20 12:55:00,118.28,118.35,118.28,118.31,5885.0,118.28,118.35,118.28,118.31,5885.0
2025-05-20 13:00:00,118.32,118.44,118.3,118.37,11560.0,118.32,118.44,118.3,118.37,11560.0
2025-05-20 13:05:00,118.36,118.38,118.29,118.29,10086.0,118.36,118.38,118.29,118.29,10086.0
2025-05-20 13:10:00,118.3,118.46,118.27,118.37,18918.0,118.3,118.46,118.27,118.37,18918.0
2025-05-20 13:15:00,118.37,118.37,118.28,118.31,9618.0,118.37,118.37,118.28,118.31,9618.0
2025-05-20 13:20:00,118.29,118.33,118.27,118.31,10893.0,118.29,118.33,118.27,118.31,10893.0
2025-05-20 13:25:00,118.31,118.39,118.3,118.32,12083.0,118.31,118.39,118.3,118.32,12083.0
2025-05-20 13:30:00,118.32,118.39,118.31,118.37,10724.0,118.32,118.39,118.31,118.37,10724.0
2025-05-20 13:35:00,118.36,118.4,118.33,118.36,6071.0,118.36,118.4,118.33,118.36,6071.0
2025-05-20 13:40:00,118.37,118.42,118.35,118.42,5965.0,118.37,118.42,118.35,118.42,5965.0
2025-05-20 13:45:00,118.41,118.42,118.36,118.36,5223.0,118.41,118.42,118.36,118.36,5223.0
2025-05-20 13:50:00,118.36,118.37,118.32,118.36,10640.0,118.36,118.37,118.32,118.36,10640.0
2025-05-20 13:55:00,118.38,118.39,118.35,118.37,2711.0,118.38,118.39,118.35,118.37,2711.0
2025-05-20 14:00:00,118.37,118.38,118.32,118.32,8723.0,118.37,118.38,118.32,118.32,8723.0
2025-05-20 14:05:00,118.32,118.36,118.27,118.28,10501.0,118.32,118.36,118.27,118.28,10501.0
2025-05-20 14:10:00,118.28,118.3,118.26,118.28,13504.0,118.28,118.3,118.26,118.28,13504.0
2025-05-20 14:15:00,118.28,118.28,118.08,118.11,27776.0,118.28,118.28,118.08,118.11,27776.0
2025-05-20 14:20:00,118.11,118.11,117.85,117.96,23619.0,118.11,118.11,117.85,117.96,23619.0
2025-05-20 14:25:00,117.96,118.04,117.78,117.81,29374.0,117.96,118.04,117.78,117.81,29374.0
2025-05-20 14:30:00,117.8,117.87,117.75,117.86,12333.0,117.8,117.87,117.75,117.86,12333.0
2025-05-20 14:35:00,117.84,117.95,117.82,117.89,17049.0,117.84,117.95,117.82,117.89,17049.0
2025-05-20 14:40:00,117.86,117.87,117.7,117.77,11938.0,117.86,117.87,117.7,117.77,11938.0
2025-05-20 14:45:00,117.79,117.8,117.68,117.71,7831.0,117.79,117.8,117.68,117.71,7831.0
2025-05-20 14:50:00,117.71,117.77,117.67,117.77,12267.0,117.71,117.77,117.67,117.77,12267.0
2025-05-20 14:55:00,117.77,117.82,117.74,117.79,14611.0,117.77,117.82,117.74,117.79,14611.0
2025-05-20 15:00:00,117.77,117.78,117.46,117.51,18948.0,117.77,117.78,117.46,117.51,18948.0
2025-05-20 15:05:00,117.51,117.69,117.5,117.65,14058.0,117.51,117.69,117.5,117.65,14058.0
2025-05-20 15:10:00,117.66,117.72,117.6,117.71,15264.0,117.66,117.72,117.6,117.71,15264.0
2025-05-20 15:15:00,117.67,117.78,117.63,117.77,11458.0,117.67,117.78,117.63,117.77,11458.0
2025-05-20 15:20:00,117.77,117.84,117.75,117.81,18089.0,117.77,117.84,117.75,117.81,18089.0
2025-05-20 15:25:00,117.81,117.9,117.8,117.83,23555.0,117.81,117.9,117.8,117.83,23555.0
2025-05-20 15:30:00,117.85,117.95,117.84,117.9,13613.0,117.85,117.95,117.84,117.9,13613.0
2025-05-20 15:35:00,117.91,117.99,117.83,117.89,23352.0,117.91,117.99,117.83,117.89,23352.0
2025-05-20 15:40:00,117.89,117.91,117.81,117.83,28398.0,117.89,117.91,117.81,117.83,28398.0
2025-05-20 15:45:00,117.84,117.93,117.77,117.81,40211.0,117.84,117.93,117.77,117.81,40211.0
2025-05-20 15:50:00,117.77,118.03,117.75,117.97,68707.0,117.77,118.03,117.75,117.97,68707.0
2025-05-20 15:55:00,117.95,118.07,117.87,117.98,166000.0,117.95,118.07,117.87,117.98,166000.0
2025-05-21 09:30:00,117.07,117.45,117.03,117.33,63709.0,117.07,117.45,117.03,117.33,63709.0
2025-05-21 09:35:00,117.41,117.44,117.09,117.36,7959.0,117.41,117.44,117.09,117.36,7959.0
2025-05-21 09:40:00,117.36,117.77,117.35,117.67,10444.0,117.36,117.77,117.35,117.67,10444.0
2025-05-21 09:45:00,117.67,117.8,117.59,117.72,11881.0,117.67,117.8,117.59,117.72,11881.0
2025-05-21 09:50:00,117.8,117.95,117.71,117.91,18538.0,117.8,117.95,117.71,117.91,18538.0
2025-05-21 09:55:00,117.91,118.0,117.72,117.8,10919.0,117.91,118.0,117.72,117.8,10919.0
2025-05-21 10:00:00,117.8,117.99,117.71,117.96,47864.0,117.8,117.99,117.71,117.96,47864.0
2025-05-21 10:05:00,117.92,118.04,117.82,117.82,5489.0,117.92,118.04,117.82,117.82,5489.0
2025-05-21 10:10:00,117.86,117.86,117.55,117.56,16787.0,117.86,117.86,117.55,117.56,16787.0
2025-05-21 10:15:00,117.51,117.72,117.48,117.72,12769.0,117.51,117.72,117.48,117.72,12769.0
2025-05-21 10:20:00,117.72,117.82,117.7,117.75,3410.0,117.72,117.82,117.7,117.75,3410.0
2025-05-21 10:25:00,117.71,117.72,117.59,117.69,11050.0,117.71,117.72,117.59,117.69,11050.0
2025-05-21 10:30:00,117.67,117.69,117.5,117.5,12625.0,117.67,117.69,117.5,117.5,12625.0
2025-05-21 10:35:00,117.51,117.63,117.43,117.6,9498.0,117.51,117.63,117.43,117.6,9498.0
2025-05-21 10:40:00,117.61,117.74,117.6,117.61,4663.0,117.61,117.74,117.6,117.61,4663.0
2025-05-21 10:45:00,117.61,117.65,117.52,117.61,11069.0,117.61,117.65,117.52,117.61,11069.0
2025-05-21 10:50:00,117.67,117.75,117.61,117.62,7967.0,117.67,117.75,117.61,117.62,7967.0
2025-05-21 10:55:00,117.68,117.85,117.63,117.82,4888.0,117.68,117.85,117.63,117.82,4888.0
2025-05-21 11:00:00,117.82,117.84,117.71,117.82,4398.0,117.82,117.84,117.71,117.82,4398.0
2025-05-21 11:05:00,117.84,117.98,117.77,117.98,7692.0,117.84,117.98,117.77,117.98,7692.0
2025-05-21 11:10:00,117.98,118.0,117.91,117.97,6442.0,117.98,118.0,117.91,117.97,6442.0
2025-05-21 11:15:00,117.97,117.97,117.85,117.86,4967.0,117.97,117.97,117.85,117.86,4967.0
2025-05-21 11:20:00,117.86,117.96,117.75,117.95,20555.0,117.86,117.96,117.75,117.95,20555.0
2025-05-21 11:25:00,117.98,118.02,117.88,117.88,7966.0,117.98,118.02,117.88,117.88,7966.0
2025-05-21 11:30:00,117.9,117.95,117.87,117.9,3757.0,117.9,117.95,117.87,117.9,3757.0
2025-05-21 11:35:00,117.9,117.9,117.81,117.89,5675.0,117.9,117.9,117.81,117.89,5675.0
2025-05-21 11:40:00,117.9,117.93,117.83,117.87,5141.0,117.9,117.93,117.83,117.87,5141.0
2025-05-21 11:45:00,117.88,117.94,117.88,117.94,2313.0,117.88,117.94,117.88,117.94,2313.0
2025-05-21 11:50:00,117.91,118.12,117.86,118.11,18388.0,117.91,118.12,117.86,118.11,18388.0
2025-05-21 11:55:00,118.14,118.19,118.1,118.15,28105.0,118.14,118.19,118.1,118.15,28105.0
2025-05-21 12:00:00,118.16,118.16,118.0,118.09,25191.0,118.16,118.16,118.0,118.09,25191.0
2025-05-21 12:05:00,118.09,118.24,118.08,118.23,19402.0,118.09,118.24,118.08,118.23,19402.0
2025-05-21 12:10:00,118.2,118.33,118.19,118.3,8771.0,118.2,118.33,118.19,118.3,8771.0
2025-05-21 12:15:00,118.28,118.38,118.24,118.28,10058.0,118.28,118.38,118.24,118.28,10058.0
2025-05-21 12:20:00,118.26,118.28,118.19,118.24,7590.0,118.26,118.28,118.19,118.24,7590.0
2025-05-21 12:25:00,118.23,118.37,118.23,118.34,17552.0,118.23,118.37,118.23,118.34,17552.0
2025-05-21 12:30:00,118.35,118.43,118.31,118.34,7083.0,118.35,118.43,118.31,118.34,7083.0
2025-05-21 12:35:00,118.34,118.37,118.22,118.24,5721.0,118.34,118.37,118.22,118.24,5721.0
2025-05-21 12:40:00,118.27,118.38,118.24,118.38,10384.0,118.27,118.38,118.24,118.38,10384.0
2025-05-21 12:45:00,118.38,118.51,118.34,118.51,29220.0,118.38,118.51,118.34,118.51,29220.0
2025-05-21 12:50:00,118.5,118.52,118.37,118.41,5884.0,118.5,118.52,118.37,118.41,5884.0
2025-05-21 12:55:00,118.39,118.39,118.25,118.26,6495.0,118.39,118.39,118.25,118.26,6495.0
2025-05-21 13:00:00,118.31,118.42,118.28,118.42,33361.0,118.31,118.42,118.28,118.42,33361.0
2025-05-21 13:05:00,118.42,118.42,118.22,118.25,17631.0,118.42,118.42,118.22,118.25,17631.0
2025-05-21 13:10:00,118.25,118.25,118.05,118.07,12359.0,118.25,118.25,118.05,118.07,12359.0
2025-05-21 13:15:00,118.09,118.09,117.42,117.57,13189.0,118.09,118.09,117.42,117.57,13189.0
2025-05-21 13:20:00,117.52,117.52,117.09,117.09,10483.0,117.52,117.52,117.09,117.09,10483.0
2025-05-21 13:25:00,117.2,117.21,116.8,116.84,33623.0,117.2,117.21,116.8,116.84,33623.0
2025-05-21 13:30:00,116.82,117.28,116.72,117.21,6461.0,116.82,117.28,116.72,117.21,6461.0
2025-05-21 13:35:00,117.19,117.49,117.09,117.45,7510.0,117.19,117.49,117.09,117.45,7510.0
2025-05-21 13:40:00,117.45,117.45,117.12,117.15,8300.0,117.45,117.45,117.12,117.15,8300.0
2025-05-21 13:45:00,117.15,117.32,117.06,117.23,10264.0,117.15,117.32,117.06,117.23,10264.0
2025-05-21 13:50:00,117.29,117.31,116.97,116.99,11567.0,117.29,117.31,116.97,116.99,11567.0
2025-05-21 13:55:00,117.02,117.03,116.85,116.98,9826.0,117.02,117.03,116.85,116.98,9826.0
2025-05-21 14:00:00,117.0,117.01,116.74,116.75,8390.0,117.0,117.01,116.74,116.75,8390.0
2025-05-21 14:05:00,116.8,117.0,116.7,116.96,6541.0,116.8,117.0,116.7,116.96,6541.0
2025-05-21 14:10:00,117.01,117.02,116.69,116.77,12463.0,117.01,117.02,116.69,116.77,12463.0
2025-05-21 14:15:00,116.75,116.92,116.73,116.83,22940.0,116.75,116.92,116.73,116.83,22940.0
2025-05-21 14:20:00,116.81,116.81,116.6,116.76,15544.0,116.81,116.81,116.6,116.76,15544.0
2025-05-21 14:25:00,116.74,116.96,116.74,116.86,10449.0,116.74,116.96,116.74,116.86,10449.0
2025-05-21 14:30:00,116.85,116.98,116.81,116.95,8305.0,116.85,116.98,116.81,116.95,8305.0
2025-05-21 14:35:00,116.99,117.0,116.76,116.78,13880.0,116.99,117.0,116.76,116.78,13880.0
2025-05-21 14:40:00,116.77,116.93,116.76,116.93,9091.0,116.77,116.93,116.76,116.93,9091.0
2025-05-21 14:45:00,116.88,116.89,116.71,116.78,10198.0,116.88,116.89,116.71,116.78,10198.0
2025-05-21 14:50:00,116.79,116.85,116.7,116.76,10221.0,116.79,116.85,116.7,116.76,10221.0
2025-05-21 14:55:00,116.74,116.86,116.66,116.72,13556.0,116.74,116.86,116.66,116.72,13556.0
2025-05-21 15:00:00,116.67,116.85,116.67,116.74,5237.0,116.67,116.85,116.67,116.74,5237.0
2025-05-21 15:05:00,116.76,116.8,116.44,116.5,13601.0,116.76,116.8,116.44,116.5,13601.0
2025-05-21 15:10:00,116.44,116.62,116.33,116.59,14176.0,116.44,116.62,116.33,116.59,14176.0
2025-05-21 15:15:00,116.61,116.65,116.43,116.49,7592.0,116.61,116.65,116.43,116.49,7592.0
2025-05-21 15:20:00,116.49,116.52,116.27,116.27,10764.0,116.49,116.52,116.27,116.27,10764.0
2025-05-21 15:25:00,116.27,116.28,116.13,116.24,11173.0,116.27,116.28,116.13,116.24,11173.0
2025-05-21 15:30:00,116.27,116.37,116.19,116.2,24618.0,116.27,116.37,116.19,116.2,24618.0
2025-05-21 15:35:00,116.2,116.43,116.15,116.42,24582.0,116.2,116.43,116.15,116.42,24582.0
2025-05-21 15:40:00,116.41,116.53,116.34,116.52,12954.0,116.41,116.53,116.34,116.52,12954.0
2025-05-21 15:45:00,116.49,116.51,116.35,116.37,17958.0,116.49,116.51,116.35,116.37,17958.0
2025-05-21 15:50:00,116.41,116.55,116.31,116.31,31244.0,116.41,116.55,116.31,116.31,31244.0
2025-05-21 15:55:00,116.29,116.31,116.1,116.11,112786.0,116.29,116.31,116.1,116.11,112786.0
2025-05-22 09:30:00,115.79,116.1,114.83,115.51,58809.0,115.79,116.1,114.83,115.51,58809.0
2025-05-22 09:35:00,115.51,115.68,115.29,115.57,6442.0,115.51,115.68,115.29,115.57,6442.0
2025-05-22 09:40:00,115.57,115.91,115.47,115.83,7333.0,115.57,115.91,115.47,115.83,7333.0
2025-05-22 09:45:00,115.9,116.1,115.81,116.0,30926.0,115.9,116.1,115.81,116.0,30926.0
2025-05-22 09:50:00,116.0,116.4,115.97,116.32,16792.0,116.0,116.4,115.97,116.32,16792.0
2025-05-22 09:55:00,116.31,116.68,116.22,116.68,26342.0,116.31,116.68,116.22,116.68,26342.0
2025-05-22 10:00:00,116.67,116.93,116.56,116.91,52352.0,116.67,116.93,116.56,116.91,52352.0
2025-05-22 10:05:00,116.84,117.37,116.84,117.23,18785.0,116.84,117.37,116.84,117.23,18785.0
2025-05-22 10:10:00,117.22,117.22,116.78,116.94,30733.0,117.22,117.22,116.78,116.94,30733.0
2025-05-22 10:15:00,116.96,117.3,116.96,117.22,23126.0,116.96,117.3,116.96,117.22,23126.0
2025-05-22 10:20:00,117.22,117.3,117.09,117.11,43040.0,117.22,117.3,117.09,117.11,43040.0
2025-05-22 10:25:00,117.12,117.22,116.98,117.03,15810.0,117.12,117.22,116.98,117.03,15810.0
2025-05-22 10:30:00,117.03,117.26,117.02,117.1,22278.0,117.03,117.26,117.02,117.1,22278.0
2025-05-22 10:35:00,117.1,117.17,117.02,117.06,20598.0,117.1,117.17,117.02,117.06,20598.0
2025-05-22 10:40:00,117.05,117.29,117.05,117.07,15512.0,117.05,117.29,117.05,117.07,15512.0
2025-05-22 10:45:00,117.06,117.28,117.05,117.28,7586.0,117.06,117.28,117.05,117.28,7586.0
2025-05-22 10:50:00,117.26,117.37,117.2,117.23,19129.0,117.26,117.37,117.2,117.23,19129.0
2025-05-22 10:55:00,117.24,117.46,117.14,117.46,15060.0,117.24,117.46,117.14,117.46,15060.0
2025-05-22 11:00:00,117.47,117.59,117.39,117.54,21412.0,117.47,117.59,117.39,117.54,21412.0
2025-05-22 11:05:00,117.5,117.71,117.48,117.64,8998.0,117.5,117.71,117.48,117.64,8998.0
2025-05-22 11:10:00,117.62,117.71,117.46,117.46,18699.0,117.62,117.71,117.46,117.46,18699.0
2025-05-22 11:15:00,117.46,117.46,117.32,117.39,8058.0,117.46,117.46,117.32,117.39,8058.0
2025-05-22 11:20:00,117.39,117.56,117.38,117.53,8365.0,117.39,117.56,117.38,117.53,8365.0
2025-05-22 11:25:00,117.52,117.6,117.21,117.21,10157.0,117.52,117.6,117.21,117.21,10157.0
2025-05-22 11:30:00,117.21,117.4,117.19,117.37,14813.0,117.21,117.4,117.19,117.37,14813.0
2025-05-22 11:35:00,117.4,117.6,117.35,117.52,8831.0,117.4,117.6,117.35,117.52,8831.0
2025-05-22 11:40:00,117.49,117.58,117.47,117.51,8292.0,117.49,117.58,117.47,117.51,8292.0
2025-05-22 11:45:00,117.53,117.63,117.49,117.53,7654.0,117.53,117.63,117.49,117.53,7654.0
2025-05-22 11:50:00,117.49,117.65,117.47,117.62,8082.0,117.49,117.65,117.47,117.62,8082.0
2025-05-22 11:55:00,117.62,117.7,117.58,117.7,15788.0,117.62,117.7,117.58,117.7,15788.0
2025-05-22 12:00:00,117.69,117.82,117.66,117.82,8664.0,117.69,117.82,117.66,117.82,8664.0
2025-05-22 12:05:00,117.8,117.83,117.67,117.79,14400.0,117.8,117.83,117.67,117.79,14400.0
2025-05-22 12:10:00,117.8,117.92,117.79,117.84,12730.0,117.8,117.92,117.79,117.84,12730.0
2025-05-22 12:15:00,117.82,117.87,117.69,117.69,9772.0,117.82,117.87,117.69,117.69,9772.0
2025-05-22 12:20:00,117.69,117.74,117.66,117.67,6968.0,117.69,117.74,117.66,117.67,6968.0
2025-05-22 12:25:00,117.7,117.71,117.56,117.57,29784.0,117.7,117.71,117.56,117.57,29784.0
2025-05-22 12:30:00,117.58,117.59,117.39,117.41,21040.0,117.58,117.59,117.39,117.41,21040.0
2025-05-22 12:35:00,117.44,117.52,117.42,117.46,11910.0,117.44,117.52,117.42,117.46,11910.0
2025-05-22 12:40:00,117.48,117.57,117.45,117.48,12205.0,117.48,117.57,117.45,117.48,12205.0
2025-05-22 12:45:00,117.47,117.49,117.39,117.45,10907.0,117.47,117.49,117.39,117.45,10907.0
2025-05-22 12:50:00,117.45,117.56,117.41,117.56,6070.0,117.45,117.56,117.41,117.56,6070.0
2025-05-22 12:55:00,117.54,117.56,117.39,117.39,31105.0,117.54,117.56,117.39,117.39,31105.0
2025-05-22 13:00:00,117.41,117.47,117.35,117.35,10668.0,117.41,117.47,117.35,117.35,10668.0
2025-05-22 13:05:00,117.34,117.38,117.3,117.3,7239.0,117.34,117.38,117.3,117.3,7239.0
2025-05-22 13:10:00,117.3,117.47,117.3,117.43,6596.0,117.3,117.47,117.3,117.43,6596.0
2025-05-22 13:15:00,117.4,117.6,117.39,117.57,10293.0,117.4,117.6,117.39,117.57,10293.0
2025-05-22 13:20:00,117.59,117.79,117.58,117.79,11959.0,117.59,117.79,117.58,117.79,11959.0
2025-05-22 13:25:00,117.83,117.83,117.73,117.76,6554.0,117.83,117.83,117.73,117.76,6554.0
2025-05-22 13:30:00,117.76,117.87,117.69,117.87,8069.0,117.76,117.87,117.69,117.87,8069.0
2025-05-22 13:35:00,117.85,117.88,117.73,117.83,11093.0,117.85,117.88,117.73,117.83,11093.0
2025-05-22 13:40:00,117.85,117.94,117.82,117.94,7784.0,117.85,117.94,117.82,117.94,7784.0
2025-05-22 13:45:00,117.96,117.96,117.85,117.9,15287.0,117.96,117.96,117.85,117.9,15287.0
2025-05-22 13:50:00,117.92,117.96,117.88,117.93,7991.0,117.92,117.96,117.88,117.93,7991.0
2025-05-22 13:55:00,117.94,118.04,117.87,117.92,11994.0,117.94,118.04,117.87,117.92,11994.0
2025-05-22 14:00:00,117.91,117.99,117.89,117.92,15348.0,117.91,117.99,117.89,117.92,15348.0
2025-05-22 14:05:00,117.92,117.98,117.89,117.92,7849.0,117.92,117.98,117.89,117.92,7849.0
2025-05-22 14:10:00,117.92,117.99,117.86,117.98,9004.0,117.92,117.99,117.86,117.98,9004.0
2025-05-22 14:15:00,118.0,118.09,117.99,118.08,11207.0,118.0,118.09,117.99,118.08,11207.0
2025-05-22 14:20:00,118.08,118.1,117.91,118.03,28771.0,118.08,118.1,117.91,118.03,28771.0
2025-05-22 14:25:00,118.03,118.03,117.89,117.9,9799.0,118.03,118.03,117.89,117.9,9799.0
2025-05-22 14:30:00,117.9,117.99,117.85,117.94,21434.0,117.9,117.99,117.85,117.94,21434.0
2025-05-22 14:35:00,117.95,117.96,117.78,117.78,10502.0,117.95,117.96,117.78,117.78,10502.0
2025-05-22 14:40:00,117.78,117.84,117.75,117.84,11876.0,117.78,117.84,117.75,117.84,11876.0
2025-05-22 14:45:00,117.83,117.9,117.83,117.84,6430.0,117.83,117.9,117.83,117.84,6430.0
2025-05-22 14:50:00,117.84,117.97,117.84,117.92,8637.0,117.84,117.97,117.84,117.92,8637.0
2025-05-22 14:55:00,117.93,117.95,117.85,117.87,19536.0,117.93,117.95,117.85,117.87,19536.0
2025-05-22 15:00:00,117.87,118.05,117.86,118.01,23357.0,117.87,118.05,117.86,118.01,23357.0
2025-05-22 15:05:00,118.03,118.07,117.99,118.0,12513.0,118.03,118.07,117.99,118.0,12513.0
2025-05-22 15:10:00,118.0,118.08,118.0,118.07,12157.0,118.0,118.08,118.0,118.07,12157.0
2025-05-22 15:15:00,118.07,118.07,118.0,118.04,19694.0,118.07,118.07,118.0,118.04,19694.0
2025-05-22 15:20:00,118.04,118.13,118.02,118.06,20896.0,118.04,118.13,118.02,118.06,20896.0
2025-05-22 15:25:00,118.06,118.15,118.04,118.12,18228.0,118.06,118.15,118.04,118.12,18228.0
2025-05-22 15:30:00,118.13,118.25,118.13,118.22,26201.0,118.13,118.25,118.13,118.22,26201.0
2025-05-22 15:35:00,118.2,118.24,118.11,118.15,29441.0,118.2,118.24,118.11,118.15,29441.0
2025-05-22 15:40:00,118.14,118.16,118.03,118.05,25433.0,118.14,118.16,118.03,118.05,25433.0
2025-05-22 15:45:00,118.04,118.14,117.95,118.05,30148.0,118.04,118.14,117.95,118.05,30148.0
2025-05-22 15:50:00,118.08,118.18,117.78,117.78,51073.0,118.08,118.18,117.78,117.78,51073.0
2025-05-22 15:55:00,117.77,117.77,117.3,117.35,192147.0,117.77,117.77,117.3,117.35,192147.0
2025-05-23 09:30:00,114.95,116.37,114.91,115.91,50764.0,114.95,116.37,114.91,115.91,50764.0
2025-05-23 09:35:00,116.12,116.56,115.69,116.14,7440.0,116.12,116.56,115.69,116.14,7440.0
2025-05-23 09:40:00,116.06,116.37,116.01,116.25,21285.0,116.06,116.37,116.01,116.25,21285.0
2025-05-23 09:45:00,116.45,116.64,116.08,116.61,18105.0,116.45,116.64,116.08,116.61,18105.0
2025-05-23 09:50:00,116.63,116.8,116.3,116.37,108586.0,116.63,116.8,116.3,116.37,108586.0
2025-05-23 09:55:00,116.37,116.43,116.19,116.38,14902.0,116.37,116.43,116.19,116.38,14902.0
2025-05-23 10:00:00,116.41,116.76,116.39,116.75,17909.0,116.41,116.76,116.39,116.75,17909.0
2025-05-23 10:05:00,116.77,116.86,116.63,116.64,18349.0,116.77,116.86,116.63,116.64,18349.0
2025-05-23 10:10:00,116.64,116.92,116.62,116.84,50167.0,116.64,116.92,116.62,116.84,50167.0
2025-05-23 10:15:00,116.84,116.95,116.71,116.83,30940.0,116.84,116.95,116.71,116.83,30940.0
2025-05-23 10:20:00,116.84,116.94,116.62,116.93,41486.0,116.84,116.94,116.62,116.93,41486.0
2025-05-23 10:25:00,116.93,117.03,116.69,116.78,21053.0,116.93,117.03,116.69,116.78,21053.0
2025-05-23 10:30:00,116.81,117.12,116.78,117.07,16182.0,116.81,117.12,116.78,117.07,16182.0
2025-05-23 10:35:00,117.11,117.11,116.86,116.92,27583.0,117.11,117.11,116.86,116.92,27583.0
2025-05-23 10:40:00,116.91,117.02,116.83,116.92,10048.0,116.91,117.02,116.83,116.92,10048.0
2025-05-23 10:45:00,117.0,117.04,116.89,116.93,16350.0,117.0,117.04,116.89,116.93,16350.0
2025-05-23 10:50:00,116.92,116.92,116.55,116.56,63830.0,116.92,116.92,116.55,116.56,63830.0
2025-05-23 10:55:00,116.59,116.63,116.48,116.55,15856.0,116.59,116.63,116.48,116.55,15856.0
2025-05-23 11:00:00,116.52,116.69,116.43,116.67,26740.0,116.52,116.69,116.43,116.67,26740.0
2025-05-23 11:05:00,116.66,116.69,116.41,116.68,10757.0,116.66,116.69,116.41,116.68,10757.0
2025-05-23 11:10:00,116.71,116.73,116.44,116.53,8344.0,116.71,116.73,116.44,116.53,8344.0
2025-05-23 11:15:00,116.52,116.67,116.41,116.65,10215.0,116.52,116.67,116.41,116.65,10215.0
2025-05-23 11:20:00,116.65,116.85,116.58,116.79,9175.0,116.65,116.85,116.58,116.79,9175.0
2025-05-23 11:25:00,116.83,116.92,116.8,116.92,8365.0,116.83,116.92,116.8,116.92,8365.0
2025-05-23 11:30:00,116.92,117.11,116.91,117.11,10624.0,116.92,117.11,116.91,117.11,10624.0
2025-05-23 11:35:00,117.1,117.16,116.96,117.0,14249.0,117.1,117.16,116.96,117.0,14249.0
2025-05-23 11:40:00,117.0,117.07,116.94,116.98,10072.0,117.0,117.07,116.94,116.98,10072.0
2025-05-23 11:45:00,116.98,117.01,116.9,116.99,8750.0,116.98,117.01,116.9,116.99,8750.0
2025-05-23 11:50:00,116.99,117.01,116.8,116.85,19155.0,116.99,117.01,116.8,116.85,19155.0
2025-05-23 11:55:00,116.84,116.86,116.76,116.79,9163.0,116.84,116.86,116.76,116.79,9163.0
2025-05-23 12:00:00,116.78,117.03,116.78,116.84,15710.0,116.78,117.03,116.78,116.84,15710.0
2025-05-23 12:05:00,116.8,116.96,116.76,116.82,27561.0,116.8,116.96,116.76,116.82,27561.0
2025-05-23 12:10:00,116.84,116.86,116.77,116.84,7739.0,116.84,116.86,116.77,116.84,7739.0
2025-05-23 12:15:00,116.85,116.92,116.8,116.88,13319.0,116.85,116.92,116.8,116.88,13319.0
2025-05-23 12:20:00,116.88,117.05,116.87,117.04,7927.0,116.88,117.05,116.87,117.04,7927.0
2025-05-23 12:25:00,117.06,117.13,117.01,117.04,12851.0,117.06,117.13,117.01,117.04,12851.0
2025-05-23 12:30:00,117.04,117.05,116.87,116.94,15380.0,117.04,117.05,116.87,116.94,15380.0
2025-05-23 12:35:00,116.97,117.14,116.97,117.11,8301.0,116.97,117.14,116.97,117.11,8301.0
2025-05-23 12:40:00,117.11,117.17,117.06,117.12,10733.0,117.11,117.17,117.06,117.12,10733.0
2025-05-23 12:45:00,117.14,117.22,117.11,117.18,8829.0,117.14,117.22,117.11,117.18,8829.0
2025-05-23 12:50:00,117.22,117.25,117.14,117.22,11850.0,117.22,117.25,117.14,117.22,11850.0
2025-05-23 12:55:00,117.23,117.27,117.09,117.14,13981.0,117.23,117.27,117.09,117.14,13981.0
2025-05-23 13:00:00,117.13,117.23,117.12,117.23,6727.0,117.13,117.23,117.12,117.23,6727.0
2025-05-23 13:05:00,117.23,117.3,117.2,117.26,8301.0,117.23,117.3,117.2,117.26,8301.0
2025-05-23 13:10:00,117.3,117.36,117.23,117.31,14383.0,117.3,117.36,117.23,117.31,14383.0
2025-05-23 13:15:00,117.34,117.58,117.34,117.56,9722.0,117.34,117.58,117.34,117.56,9722.0
2025-05-23 13:20:00,117.58,117.58,117.46,117.52,10429.0,117.58,117.58,117.46,117.52,10429.0
2025-05-23 13:25:00,117.53,117.66,117.53,117.62,18974.0,117.53,117.66,117.53,117.62,18974.0
2025-05-23 13:30:00,117.61,117.71,117.56,117.69,81380.0,117.61,117.71,117.56,117.69,81380.0
2025-05-23 13:35:00,117.69,117.8,117.65,117.7,25387.0,117.69,117.8,117.65,117.7,25387.0
2025-05-23 13:40:00,117.72,117.8,117.67,117.8,35649.0,117.72,117.8,117.67,117.8,35649.0
2025-05-23 13:45:00,117.78,117.97,117.78,117.97,23442.0,117.78,117.97,117.78,117.97,23442.0
2025-05-23 13:50:00,117.96,118.06,117.95,118.05,40394.0,117.96,118.06,117.95,118.05,40394.0
2025-05-23 13:55:00,118.04,118.04,117.85,118.0,29940.0,118.04,118.04,117.85,118.0,29940.0
2025-05-23 14:00:00,117.97,118.1,117.95,118.1,21993.0,117.97,118.1,117.95,118.1,21993.0
2025-05-23 14:05:00,118.1,118.2,118.07,118.16,20919.0,118.1,118.2,118.07,118.16,20919.0
2025-05-23 14:10:00,118.15,118.16,118.09,118.14,13818.0,118.15,118.16,118.09,118.14,13818.0
2025-05-23 14:15:00,118.16,118.3,118.02,118.05,33240.0,118.16,118.3,118.02,118.05,33240.0
2025-05-23 14:20:00,118.01,118.1,117.78,118.1,25981.0,118.01,118.1,117.78,118.1,25981.0
2025-05-23 14:25:00,118.12,118.15,118.0,118.08,41120.0,118.12,118.15,118.0,118.08,41120.0
2025-05-23 14:30:00,118.08,118.17,118.07,118.17,18229.0,118.08,118.17,118.07,118.17,18229.0
2025-05-23 14:35:00,118.17,118.28,118.12,118.12,46211.0,118.17,118.28,118.12,118.12,46211.0
2025-05-23 14:40:00,118.16,118.23,118.13,118.18,14384.0,118.16,118.23,118.13,118.18,14384.0
2025-05-23 14:45:00,118.18,118.21,118.08,118.19,27651.0,118.18,118.21,118.08,118.19,27651.0
2025-05-23 14:50:00,118.23,118.3,118.18,118.27,7688.0,118.23,118.3,118.18,118.27,7688.0
2025-05-23 14:55:00,118.29,118.36,118.25,118.28,33961.0,118.29,118.36,118.25,118.28,33961.0
2025-05-23 15:00:00,118.28,118.29,118.15,118.17,80011.0,118.28,118.29,118.15,118.17,80011.0
2025-05-23 15:05:00,118.18,118.37,118.16,118.34,25075.0,118.18,118.37,118.16,118.34,25075.0
2025-05-23 15:10:00,118.36,118.44,118.3,118.3,32380.0,118.36,118.44,118.3,118.3,32380.0
2025-05-23 15:15:00,118.3,118.32,118.17,118.17,35777.0,118.3,118.32,118.17,118.17,35777.0
2025-05-23 15:20:00,118.17,118.17,118.03,118.12,47131.0,118.17,118.17,118.03,118.12,47131.0
2025-05-23 15:25:00,118.09,118.13,117.98,118.02,27042.0,118.09,118.13,117.98,118.02,27042.0
2025-05-23 15:30:00,118.02,118.15,117.98,118.1,42145.0,118.02,118.15,117.98,118.1,42145.0
2025-05-23 15:35:00,118.11,118.18,118.07,118.18,40087.0,118.11,118.18,118.07,118.18,40087.0
2025-05-23 15:40:00,118.16,118.28,118.16,118.21,29397.0,118.16,118.28,118.16,118.21,29397.0
2025-05-23 15:45:00,118.21,118.22,118.06,118.1,44780.0,118.21,118.22,118.06,118.1,44780.0
2025-05-23 15:50:00,118.12,118.18,117.74,117.78,76295.0,118.12,118.18,117.74,117.78,76295.0
2025-05-23 15:55:00,117.78,118.28,117.78,118.24,446612.0,117.78,118.28,117.78,118.24,446612.0
2025-05-27 09:30:00,119.97,120.0,119.1,119.23,61743.0,119.97,120.0,119.1,119.23,61743.0
2025-05-27 09:35:00,119.23,119.25,118.86,119.15,8336.0,119.23,119.25,118.86,119.15,8336.0
2025-05-27 09:40:00,119.15,119.42,119.05,119.42,10395.0,119.15,119.42,119.05,119.42,10395.0
2025-05-27 09:45:00,119.53,119.74,119.44,119.59,20255.0,119.53,119.74,119.44,119.59,20255.0
2025-05-27 09:50:00,119.6,119.64,119.35,119.36,13674.0,119.6,119.64,119.35,119.36,13674.0
2025-05-27 09:55:00,119.44,119.73,119.26,119.35,31560.0,119.44,119.73,119.26,119.35,31560.0
2025-05-27 10:00:00,119.33,119.53,119.3,119.45,37549.0,119.33,119.53,119.3,119.45,37549.0
2025-05-27 10:05:00,119.52,119.57,119.37,119.48,9007.0,119.52,119.57,119.37,119.48,9007.0
2025-05-27 10:10:00,119.52,119.87,119.51,119.8,10906.0,119.52,119.87,119.51,119.8,10906.0
2025-05-27 10:15:00,119.83,120.21,119.83,120.19,17560.0,119.83,120.21,119.83,120.19,17560.0
2025-05-27 10:20:00,120.22,120.32,120.1,120.15,8561.0,120.22,120.32,120.1,120.15,8561.0
2025-05-27 10:25:00,120.14,120.34,120.12,120.17,10520.0,120.14,120.34,120.12,120.17,10520.0
2025-05-27 10:30:00,120.21,120.33,120.16,120.26,12110.0,120.21,120.33,120.16,120.26,12110.0
2025-05-27 10:35:00,120.25,120.31,120.11,120.18,16564.0,120.25,120.31,120.11,120.18,16564.0
2025-05-27 10:40:00,120.18,120.3,120.12,120.19,18495.0,120.18,120.3,120.12,120.19,18495.0
2025-05-27 10:45:00,120.13,120.22,120.08,120.09,10277.0,120.13,120.22,120.08,120.09,10277.0
2025-05-27 10:50:00,120.05,120.13,120.05,120.07,7839.0,120.05,120.13,120.05,120.07,7839.0
2025-05-27 10:55:00,120.07,120.13,119.98,120.02,10697.0,120.07,120.13,119.98,120.02,10697.0
2025-05-27 11:00:00,120.0,120.15,119.97,120.15,8626.0,120.0,120.15,119.97,120.15,8626.0
2025-05-27 11:05:00,120.15,120.26,120.1,120.24,6918.0,120.15,120.26,120.1,120.24,6918.0
2025-05-27 11:10:00,120.25,120.3,120.2,120.23,12895.0,120.25,120.3,120.2,120.23,12895.0
2025-05-27 11:15:00,120.25,120.31,120.21,120.28,21332.0,120.25,120.31,120.21,120.28,21332.0
2025-05-27 11:20:00,120.22,120.29,120.13,120.27,21002.0,120.22,120.29,120.13,120.27,21002.0
2025-05-27 11:25:00,120.3,120.55,120.29,120.48,8597.0,120.3,120.55,120.29,120.48,8597.0
2025-05-27 11:30:00,120.5,120.52,120.41,120.45,10511.0,120.5,120.52,120.41,120.45,10511.0
2025-05-27 11:35:00,120.44,120.58,120.43,120.57,7367.0,120.44,120.58,120.43,120.57,7367.0
2025-05-27 11:40:00,120.59,120.66,120.48,120.62,7994.0,120.59,120.66,120.48,120.62,7994.0
2025-05-27 11:45:00,120.63,120.65,120.57,120.59,5022.0,120.63,120.65,120.57,120.59,5022.0
2025-05-27 11:50:00,120.58,120.67,120.56,120.67,8593.0,120.58,120.67,120.56,120.67,8593.0
2025-05-27 11:55:00,120.67,120.68,120.55,120.62,10953.0,120.67,120.68,120.55,120.62,10953.0
2025-05-27 12:00:00,120.62,120.68,120.6,120.65,12890.0,120.62,120.68,120.6,120.65,12890.0
2025-05-27 12:05:00,120.62,120.77,120.6,120.75,9379.0,120.62,120.77,120.6,120.75,9379.0
2025-05-27 12:10:00,120.75,120.8,120.61,120.61,9059.0,120.75,120.8,120.61,120.61,9059.0
2025-05-27 12:15:00,120.68,120.68,120.51,120.55,8524.0,120.68,120.68,120.51,120.55,8524.0
2025-05-27 12:20:00,120.55,120.63,120.52,120.63,10432.0,120.55,120.63,120.52,120.63,10432.0
2025-05-27 12:25:00,120.63,120.65,120.5,120.54,10480.0,120.63,120.65,120.5,120.54,10480.0
2025-05-27 12:30:00,120.55,120.6,120.55,120.56,7629.0,120.55,120.6,120.55,120.56,7629.0
2025-05-27 12:35:00,120.56,120.74,120.56,120.74,10668.0,120.56,120.74,120.56,120.74,10668.0
2025-05-27 12:40:00,120.76,120.79,120.65,120.71,8862.0,120.76,120.79,120.65,120.71,8862.0
2025-05-27 12:45:00,120.72,120.74,120.57,120.59,10966.0,120.72,120.74,120.57,120.59,10966.0
2025-05-27 12:50:00,120.59,120.71,120.59,120.66,7996.0,120.59,120.71,120.59,120.66,7996.0
2025-05-27 12:55:00,120.69,120.71,120.61,120.68,8266.0,120.69,120.71,120.61,120.68,8266.0
2025-05-27 13:00:00,120.68,120.74,120.66,120.69,5665.0,120.68,120.74,120.66,120.69,5665.0
2025-05-27 13:05:00,120.69,120.73,120.64,120.65,9475.0,120.69,120.73,120.64,120.65,9475.0
2025-05-27 13:10:00,120.68,120.72,120.61,120.69,8939.0,120.68,120.72,120.61,120.69,8939.0
2025-05-27 13:15:00,120.66,120.73,120.63,120.72,7615.0,120.66,120.73,120.63,120.72,7615.0
2025-05-27 13:20:00,120.74,120.78,120.71,120.72,3585.0,120.74,120.78,120.71,120.72,3585.0
2025-05-27 13:25:00,120.73,120.75,120.64,120.69,5739.0,120.73,120.75,120.64,120.69,5739.0
2025-05-27 13:30:00,120.67,120.69,120.6,120.66,23203.0,120.67,120.69,120.6,120.66,23203.0
2025-05-27 13:35:00,120.62,120.69,120.62,120.67,4890.0,120.62,120.69,120.62,120.67,4890.0
2025-05-27 13:40:00,120.68,120.79,120.66,120.74,6869.0,120.68,120.79,120.66,120.74,6869.0
2025-05-27 13:45:00,120.74,120.81,120.73,120.8,8496.0,120.74,120.81,120.73,120.8,8496.0
2025-05-27 13:50:00,120.81,120.85,120.75,120.83,8139.0,120.81,120.85,120.75,120.83,8139.0
2025-05-27 13:55:00,120.86,120.96,120.84,120.92,5645.0,120.86,120.96,120.84,120.92,5645.0
2025-05-27 14:00:00,120.94,121.0,120.91,120.92,7387.0,120.94,121.0,120.91,120.92,7387.0
2025-05-27 14:05:00,120.91,121.0,120.89,120.95,6780.0,120.91,121.0,120.89,120.95,6780.0
2025-05-27 14:10:00,120.92,121.02,120.91,121.02,6716.0,120.92,121.02,120.91,121.02,6716.0
2025-05-27 14:15:00,121.02,121.02,120.94,120.96,9147.0,121.02,121.02,120.94,120.96,9147.0
2025-05-27 14:20:00,120.95,120.97,120.84,120.87,17333.0,120.95,120.97,120.84,120.87,17333.0
2025-05-27 14:25:00,120.87,120.96,120.85,120.89,18234.0,120.87,120.96,120.85,120.89,18234.0
2025-05-27 14:30:00,120.91,120.98,120.9,120.9,6295.0,120.91,120.98,120.9,120.9,6295.0
2025-05-27 14:35:00,120.93,120.95,120.83,120.87,14419.0,120.93,120.95,120.83,120.87,14419.0
2025-05-27 14:40:00,120.89,120.89,120.82,120.86,9595.0,120.89,120.89,120.82,120.86,9595.0
2025-05-27 14:45:00,120.84,120.88,120.81,120.84,11546.0,120.84,120.88,120.81,120.84,11546.0
2025-05-27 14:50:00,120.83,120.87,120.82,120.84,7239.0,120.83,120.87,120.82,120.84,7239.0
2025-05-27 14:55:00,120.84,120.87,120.77,120.79,8609.0,120.84,120.87,120.77,120.79,8609.0
2025-05-27 15:00:00,120.76,120.82,120.75,120.78,7652.0,120.76,120.82,120.75,120.78,7652.0
2025-05-27 15:05:00,120.79,120.83,120.77,120.8,12092.0,120.79,120.83,120.77,120.8,12092.0
2025-05-27 15:10:00,120.78,120.82,120.75,120.8,13090.0,120.78,120.82,120.75,120.8,13090.0
2025-05-27 15:15:00,120.78,120.87,120.73,120.86,17795.0,120.78,120.87,120.73,120.86,17795.0
2025-05-27 15:20:00,120.84,120.89,120.79,120.87,14650.0,120.84,120.89,120.79,120.87,14650.0
2025-05-27 15:25:00,120.85,120.87,120.75,120.75,13667.0,120.85,120.87,120.75,120.75,13667.0
2025-05-27 15:30:00,120.77,120.79,120.67,120.72,17544.0,120.77,120.79,120.67,120.72,17544.0
2025-05-27 15:35:00,120.71,120.81,120.71,120.8,21512.0,120.71,120.81,120.71,120.8,21512.0
2025-05-27 15:40:00,120.81,120.81,120.7,120.73,18407.0,120.81,120.81,120.7,120.73,18407.0
2025-05-27 15:45:00,120.73,120.76,120.69,120.69,32091.0,120.73,120.76,120.69,120.69,32091.0
2025-05-27 15:50:00,120.69,120.88,120.67,120.82,68742.0,120.69,120.88,120.67,120.82,68742.0
2025-05-27 15:55:00,120.83,120.98,120.79,120.96,183702.0,120.83,120.98,120.79,120.96,183702.0
2025-05-28 09:30:00,121.25,121.49,120.71,120.71,40367.0,121.25,121.49,120.71,120.71,40367.0
2025-05-28 09:35:00,120.8,120.81,120.43,120.76,7319.0,120.8,120.81,120.43,120.76,7319.0
2025-05-28 09:40:00,120.8,120.9,120.68,120.77,7419.0,120.8,120.9,120.68,120.77,7419.0
2025-05-28 09:45:00,120.77,120.92,120.69,120.72,10838.0,120.77,120.92,120.69,120.72,10838.0
2025-05-28 09:50:00,120.72,120.73,120.6,120.67,18121.0,120.72,120.73,120.6,120.67,18121.0
2025-05-28 09:55:00,120.68,120.85,120.6,120.79,16475.0,120.68,120.85,120.6,120.79,16475.0
2025-05-28 10:00:00,120.83,120.85,120.69,120.73,15522.0,120.83,120.85,120.69,120.73,15522.0
2025-05-28 10:05:00,120.72,120.9,120.72,120.77,7506.0,120.72,120.9,120.72,120.77,7506.0
2025-05-28 10:10:00,120.73,120.78,120.65,120.65,9920.0,120.73,120.78,120.65,120.65,9920.0
2025-05-28 10:15:00,120.61,120.64,120.53,120.53,26528.0,120.61,120.64,120.53,120.53,26528.0
2025-05-28 10:20:00,120.53,120.6,120.43,120.57,16578.0,120.53,120.6,120.43,120.57,16578.0
2025-05-28 10:25:00,120.6,120.6,120.38,120.45,7528.0,120.6,120.6,120.38,120.45,7528.0
2025-05-28 10:30:00,120.47,120.47,120.37,120.45,12325.0,120.47,120.47,120.37,120.45,12325.0
2025-05-28 10:35:00,120.44,120.47,120.24,120.24,5800.0,120.44,120.47,120.24,120.24,5800.0
2025-05-28 10:40:00,120.25,120.41,120.24,120.32,14731.0,120.25,120.41,120.24,120.32,14731.0
2025-05-28 10:45:00,120.28,120.33,120.24,120.27,4434.0,120.28,120.33,120.24,120.27,4434.0
2025-05-28 10:50:00,120.25,120.28,120.04,120.08,18732.0,120.25,120.28,120.04,120.08,18732.0
2025-05-28 10:55:00,120.09,120.17,120.08,120.09,14944.0,120.09,120.17,120.08,120.09,14944.0
2025-05-28 11:00:00,120.11,120.38,120.11,120.38,10601.0,120.11,120.38,120.11,120.38,10601.0
2025-05-28 11:05:00,120.36,120.37,120.09,120.12,35837.0,120.36,120.37,120.09,120.12,35837.0
2025-05-28 11:10:00,120.1,120.16,120.06,120.07,20291.0,120.1,120.16,120.06,120.07,20291.0
2025-05-28 11:15:00,120.08,120.15,120.07,120.15,14299.0,120.08,120.15,120.07,120.15,14299.0
2025-05-28 11:20:00,120.18,120.26,120.11,120.12,8156.0,120.18,120.26,120.11,120.12,8156.0
2025-05-28 11:25:00,120.08,120.08,119.96,120.0,9533.0,120.08,120.08,119.96,120.0,9533.0
2025-05-28 11:30:00,119.98,120.04,119.96,119.98,10507.0,119.98,120.04,119.96,119.98,10507.0
2025-05-28 11:35:00,119.96,120.03,119.93,120.03,5232.0,119.96,120.03,119.93,120.03,5232.0
2025-05-28 11:40:00,120.01,120.04,119.97,120.0,4873.0,120.01,120.04,119.97,120.0,4873.0
2025-05-28 11:45:00,120.0,120.04,119.98,120.04,5208.0,120.0,120.04,119.98,120.04,5208.0
2025-05-28 11:50:00,120.05,120.14,120.05,120.11,3902.0,120.05,120.14,120.05,120.11,3902.0
2025-05-28 11:55:00,120.11,120.11,119.93,119.93,3915.0,120.11,120.11,119.93,119.93,3915.0
2025-05-28 12:00:00,120.01,120.15,120.01,120.13,4323.0,120.01,120.15,120.01,120.13,4323.0
2025-05-28 12:05:00,120.13,120.25,120.09,120.24,9663.0,120.13,120.25,120.09,120.24,9663.0
2025-05-28 12:10:00,120.24,120.24,120.15,120.18,8118.0,120.24,120.24,120.15,120.18,8118.0
2025-05-28 12:15:00,120.18,120.24,120.18,120.23,4978.0,120.18,120.24,120.18,120.23,4978.0
2025-05-28 12:20:00,120.21,120.23,120.1,120.13,4206.0,120.21,120.23,120.1,120.13,4206.0
2025-05-28 12:25:00,120.14,120.19,120.11,120.14,4778.0,120.14,120.19,120.11,120.14,4778.0
2025-05-28 12:30:00,120.15,120.19,120.13,120.13,4749.0,120.15,120.19,120.13,120.13,4749.0
2025-05-28 12:35:00,120.16,120.29,120.16,120.24,6214.0,120.16,120.29,120.16,120.24,6214.0
2025-05-28 12:40:00,120.25,120.28,120.21,120.26,2589.0,120.25,120.28,120.21,120.26,2589.0
2025-05-28 12:45:00,120.24,120.31,120.21,120.28,4005.0,120.24,120.31,120.21,120.28,4005.0
2025-05-28 12:50:00,120.26,120.27,120.14,120.15,10415.0,120.26,120.27,120.14,120.15,10415.0
2025-05-28 12:55:00,120.13,120.19,120.13,120.19,3411.0,120.13,120.19,120.13,120.19,3411.0
2025-05-28 13:00:00,120.16,120.27,120.11,120.25,3856.0,120.16,120.27,120.11,120.25,3856.0
2025-05-28 13:05:00,120.25,120.28,120.2,120.23,6674.0,120.25,120.28,120.2,120.23,6674.0
2025-05-28 13:10:00,120.24,120.27,120.22,120.23,3184.0,120.24,120.27,120.22,120.23,3184.0
2025-05-28 13:15:00,120.23,120.29,120.22,120.27,4691.0,120.23,120.29,120.22,120.27,4691.0
2025-05-28 13:20:00,120.25,120.28,120.19,120.2,3642.0,120.25,120.28,120.19,120.2,3642.0
2025-05-28 13:25:00,120.19,120.19,120.09,120.17,4198.0,120.19,120.19,120.09,120.17,4198.0
2025-05-28 13:30:00,120.14,120.15,120.08,120.14,6124.0,120.14,120.15,120.08,120.14,6124.0
2025-05-28 13:35:00,120.1,120.14,120.06,120.11,4134.0,120.1,120.14,120.06,120.11,4134.0
2025-05-28 13:40:00,120.14,120.14,120.02,120.09,6121.0,120.14,120.14,120.02,120.09,6121.0
2025-05-28 13:45:00,120.09,120.21,120.07,120.21,7444.0,120.09,120.21,120.07,120.21,7444.0
2025-05-28 13:50:00,120.19,120.23,120.16,120.2,10102.0,120.19,120.23,120.16,120.2,10102.0
2025-05-28 13:55:00,120.2,120.21,120.13,120.13,9292.0,120.2,120.21,120.13,120.13,9292.0
2025-05-28 14:00:00,120.15,120.22,120.15,120.19,7810.0,120.15,120.22,120.15,120.19,7810.0
2025-05-28 14:05:00,120.19,120.19,120.11,120.14,10575.0,120.19,120.19,120.11,120.14,10575.0
2025-05-28 14:10:00,120.15,120.22,120.14,120.22,5195.0,120.15,120.22,120.14,120.22,5195.0
2025-05-28 14:15:00,120.22,120.27,120.19,120.2,7496.0,120.22,120.27,120.19,120.2,7496.0
2025-05-28 14:20:00,120.21,120.25,120.18,120.24,8741.0,120.21,120.25,120.18,120.24,8741.0
2025-05-28 14:25:00,120.23,120.28,120.18,120.22,7395.0,120.23,120.28,120.18,120.22,7395.0
2025-05-28 14:30:00,120.27,120.3,120.23,120.25,8681.0,120.27,120.3,120.23,120.25,8681.0
2025-05-28 14:35:00,120.26,120.28,120.19,120.22,7627.0,120.26,120.28,120.19,120.22,7627.0
2025-05-28 14:40:00,120.24,120.24,120.2,120.22,7009.0,120.24,120.24,120.2,120.22,7009.0
2025-05-28 14:45:00,120.21,120.25,120.2,120.2,9340.0,120.21,120.25,120.2,120.2,9340.0
2025-05-28 14:50:00,120.21,120.23,119.77,119.99,36164.0,120.21,120.23,119.77,119.99,36164.0
2025-05-28 14:55:00,119.99,120.15,119.96,120.09,8735.0,119.99,120.15,119.96,120.09,8735.0
2025-05-28 15:00:00,120.09,120.14,120.07,120.13,11414.0,120.09,120.14,120.07,120.13,11414.0
2025-05-28 15:05:00,120.13,120.25,120.13,120.21,20904.0,120.13,120.25,120.13,120.21,20904.0
2025-05-28 15:10:00,120.22,120.33,120.07,120.15,33023.0,120.22,120.33,120.07,120.15,33023.0
2025-05-28 15:15:00,120.2,120.22,120.02,120.05,29419.0,120.2,120.22,120.02,120.05,29419.0
2025-05-28 15:20:00,120.05,120.06,119.86,119.96,15727.0,120.05,120.06,119.86,119.96,15727.0
2025-05-28 15:25:00,119.96,119.99,119.83,119.84,25070.0,119.96,119.99,119.83,119.84,25070.0
2025-05-28 15:30:00,119.82,119.88,119.68,119.71,15183.0,119.82,119.88,119.68,119.71,15183.0
2025-05-28 15:35:00,119.71,119.73,119.55,119.6,24429.0,119.71,119.73,119.55,119.6,24429.0
2025-05-28 15:40:00,119.59,119.69,119.57,119.65,34706.0,119.59,119.69,119.57,119.65,34706.0
2025-05-28 15:45:00,119.64,119.68,119.55,119.56,54013.0,119.64,119.68,119.55,119.56,54013.0
2025-05-28 15:50:00,119.55,119.57,119.38,119.53,56654.0,119.55,119.57,119.38,119.53,56654.0
2025-05-28 15:55:00,119.51,119.76,119.42,119.73,157688.0,119.51,119.76,119.42,119.73,157688.0
2025-05-29 09:30:00,120.48,120.62,119.85,120.19,28936.0,120.48,120.62,119.85,120.19,28936.0
2025-05-29 09:35:00,120.0,120.0,119.7,119.73,4067.0,120.0,120.0,119.7,119.73,4067.0
2025-05-29 09:40:00,119.73,119.89,119.49,119.52,22188.0,119.73,119.89,119.49,119.52,22188.0
2025-05-29 09:45:00,119.5,119.63,119.48,119.53,8095.0,119.5,119.63,119.48,119.53,8095.0
2025-05-29 09:50:00,119.53,119.99,119.45,119.87,22090.0,119.53,119.99,119.45,119.87,22090.0
2025-05-29 09:55:00,119.93,119.96,119.55,119.78,5853.0,119.93,119.96,119.55,119.78,5853.0
2025-05-29 10:00:00,119.73,119.96,119.73,119.9,12875.0,119.73,119.96,119.73,119.9,12875.0
2025-05-29 10:05:00,119.85,119.87,119.52,119.58,17037.0,119.85,119.87,119.52,119.58,17037.0
2025-05-29 10:10:00,119.58,119.65,119.46,119.64,36532.0,119.58,119.65,119.46,119.64,36532.0
2025-05-29 10:15:00,119.7,119.79,119.39,119.41,18016.0,119.7,119.79,119.39,119.41,18016.0
2025-05-29 10:20:00,119.38,119.55,119.29,119.42,8151.0,119.38,119.55,119.29,119.42,8151.0
2025-05-29 10:25:00,119.43,119.7,119.42,119.59,4425.0,119.43,119.7,119.42,119.59,4425.0
2025-05-29 10:30:00,119.56,119.69,119.29,119.31,7889.0,119.56,119.69,119.29,119.31,7889.0
2025-05-29 10:35:00,119.36,119.52,119.32,119.44,11217.0,119.36,119.52,119.32,119.44,11217.0
2025-05-29 10:40:00,119.42,119.45,119.25,119.43,6776.0,119.42,119.45,119.25,119.43,6776.0
2025-05-29 10:45:00,119.48,119.52,119.44,119.44,3998.0,119.48,119.52,119.44,119.44,3998.0
2025-05-29 10:50:00,119.48,119.63,119.38,119.63,9395.0,119.48,119.63,119.38,119.63,9395.0
2025-05-29 10:55:00,119.57,119.68,119.57,119.62,8242.0,119.57,119.68,119.57,119.62,8242.0
2025-05-29 11:00:00,119.67,119.69,119.4,119.43,7064.0,119.67,119.69,119.4,119.43,7064.0
2025-05-29 11:05:00,119.46,119.57,119.45,119.55,10737.0,119.46,119.57,119.45,119.55,10737.0
2025-05-29 11:10:00,119.53,119.67,119.48,119.53,9114.0,119.53,119.67,119.48,119.53,9114.0
2025-05-29 11:15:00,119.52,119.63,119.5,119.57,3997.0,119.52,119.63,119.5,119.57,3997.0
2025-05-29 11:20:00,119.56,119.69,119.56,119.66,7073.0,119.56,119.69,119.56,119.66,7073.0
2025-05-29 11:25:00,119.68,119.78,119.68,119.7,3149.0,119.68,119.78,119.68,119.7,3149.0
2025-05-29 11:30:00,119.7,119.7,119.37,119.45,33979.0,119.7,119.7,119.37,119.45,33979.0
2025-05-29 11:35:00,119.45,119.57,119.43,119.44,7712.0,119.45,119.57,119.43,119.44,7712.0
2025-05-29 11:40:00,119.45,119.57,119.38,119.54,9436.0,119.45,119.57,119.38,119.54,9436.0
2025-05-29 11:45:00,119.55,119.57,119.41,119.48,6704.0,119.55,119.57,119.41,119.48,6704.0
2025-05-29 11:50:00,119.49,119.65,119.43,119.56,7191.0,119.49,119.65,119.43,119.56,7191.0
2025-05-29 11:55:00,119.52,119.56,118.99,119.07,12614.0,119.52,119.56,118.99,119.07,12614.0
2025-05-29 12:00:00,119.05,119.11,118.87,119.09,6547.0,119.05,119.11,118.87,119.09,6547.0
2025-05-29 12:05:00,118.99,119.11,118.98,118.98,3810.0,118.99,119.11,118.98,118.98,3810.0
2025-05-29 12:10:00,119.0,119.22,118.99,119.18,4181.0,119.0,119.22,118.99,119.18,4181.0
2025-05-29 12:15:00,119.24,119.32,119.19,119.31,3238.0,119.24,119.32,119.19,119.31,3238.0
2025-05-29 12:20:00,119.31,119.35,119.23,119.28,5346.0,119.31,119.35,119.23,119.28,5346.0
2025-05-29 12:25:00,119.26,119.37,119.23,119.36,4594.0,119.26,119.37,119.23,119.36,4594.0
2025-05-29 12:30:00,119.38,119.46,119.38,119.41,4067.0,119.38,119.46,119.38,119.41,4067.0
2025-05-29 12:35:00,119.4,119.45,119.32,119.38,4601.0,119.4,119.45,119.32,119.38,4601.0
2025-05-29 12:40:00,119.34,119.46,119.34,119.43,3300.0,119.34,119.46,119.34,119.43,3300.0
2025-05-29 12:45:00,119.43,119.46,119.37,119.4,5385.0,119.43,119.46,119.37,119.4,5385.0
2025-05-29 12:50:00,119.38,119.59,119.38,119.59,4244.0,119.38,119.59,119.38,119.59,4244.0
2025-05-29 12:55:00,119.57,119.71,119.51,119.63,4595.0,119.57,119.71,119.51,119.63,4595.0
2025-05-29 13:00:00,119.64,119.76,119.64,119.68,4066.0,119.64,119.76,119.64,119.68,4066.0
2025-05-29 13:05:00,119.68,119.7,119.54,119.57,3835.0,119.68,119.7,119.54,119.57,3835.0
2025-05-29 13:10:00,119.57,119.62,119.55,119.58,2954.0,119.57,119.62,119.55,119.58,2954.0
2025-05-29 13:15:00,119.6,119.61,119.39,119.41,6208.0,119.6,119.61,119.39,119.41,6208.0
2025-05-29 13:20:00,119.41,119.48,119.38,119.4,3584.0,119.41,119.48,119.38,119.4,3584.0
2025-05-29 13:25:00,119.41,119.46,119.29,119.32,53262.0,119.41,119.46,119.29,119.32,53262.0
2025-05-29 13:30:00,119.32,119.45,119.31,119.42,5631.0,119.32,119.45,119.31,119.42,5631.0
2025-05-29 13:35:00,119.43,119.49,119.4,119.47,4210.0,119.43,119.49,119.4,119.47,4210.0
2025-05-29 13:40:00,119.46,119.54,119.45,119.49,4752.0,119.46,119.54,119.45,119.49,4752.0
2025-05-29 13:45:00,119.46,119.52,119.39,119.39,4836.0,119.46,119.52,119.39,119.39,4836.0
2025-05-29 13:50:00,119.44,119.52,119.44,119.44,3187.0,119.44,119.52,119.44,119.44,3187.0
2025-05-29 13:55:00,119.44,119.49,119.32,119.38,8126.0,119.44,119.49,119.32,119.38,8126.0
2025-05-29 14:00:00,119.39,119.49,119.39,119.48,3695.0,119.39,119.49,119.39,119.48,3695.0
2025-05-29 14:05:00,119.5,119.53,119.46,119.48,5855.0,119.5,119.53,119.46,119.48,5855.0
2025-05-29 14:10:00,119.51,119.54,119.45,119.52,4933.0,119.51,119.54,119.45,119.52,4933.0
2025-05-29 14:15:00,119.49,119.52,119.32,119.33,4999.0,119.49,119.52,119.32,119.33,4999.0
2025-05-29 14:20:00,119.27,119.33,119.21,119.26,4956.0,119.27,119.33,119.21,119.26,4956.0
2025-05-29 14:25:00,119.27,119.41,119.27,119.39,9110.0,119.27,119.41,119.27,119.39,9110.0
2025-05-29 14:30:00,119.42,119.58,119.41,119.54,4429.0,119.42,119.58,119.41,119.54,4429.0
2025-05-29 14:35:00,119.54,119.64,119.54,119.64,5307.0,119.54,119.64,119.54,119.64,5307.0
2025-05-29 14:40:00,119.64,119.66,119.59,119.6,5177.0,119.64,119.66,119.59,119.6,5177.0
2025-05-29 14:45:00,119.58,119.7,119.58,119.64,2876.0,119.58,119.7,119.58,119.64,2876.0
2025-05-29 14:50:00,119.65,119.71,119.63,119.64,7023.0,119.65,119.71,119.63,119.64,7023.0
2025-05-29 14:55:00,119.63,119.67,119.47,119.57,9647.0,119.63,119.67,119.47,119.57,9647.0
2025-05-29 15:00:00,119.53,119.67,119.53,119.65,5087.0,119.53,119.67,119.53,119.65,5087.0
2025-05-29 15:05:00,119.64,119.66,119.5,119.55,11671.0,119.64,119.66,119.5,119.55,11671.0
2025-05-29 15:10:00,119.53,119.6,119.5,119.52,7982.0,119.53,119.6,119.5,119.52,7982.0
2025-05-29 15:15:00,119.49,119.67,119.48,119.64,7123.0,119.49,119.67,119.48,119.64,7123.0
2025-05-29 15:20:00,119.67,119.68,119.61,119.65,4821.0,119.67,119.68,119.61,119.65,4821.0
2025-05-29 15:25:00,119.63,119.68,119.53,119.56,10713.0,119.63,119.68,119.53,119.56,10713.0
2025-05-29 15:30:00,119.56,119.65,119.56,119.63,13271.0,119.56,119.65,119.56,119.63,13271.0
2025-05-29 15:35:00,119.61,119.68,119.59,119.63,15212.0,119.61,119.68,119.59,119.63,15212.0
2025-05-29 15:40:00,119.63,119.72,119.61,119.69,14898.0,119.63,119.72,119.61,119.69,14898.0
2025-05-29 15:45:00,119.7,119.8,119.67,119.74,35281.0,119.7,119.8,119.67,119.74,35281.0
2025-05-29 15:50:00,119.74,119.85,119.64,119.75,35748.0,119.74,119.85,119.64,119.75,35748.0
2025-05-29 15:55:00,119.77,119.92,119.59,119.91,134270.0,119.77,119.92,119.59,119.91,134270.0
2025-05-30 09:30:00,119.45,119.61,119.02,119.25,31746.0,119.45,119.61,119.02,119.25,31746.0
2025-05-30 09:35:00,119.19,119.19,118.85,119.04,4423.0,119.19,119.19,118.85,119.04,4423.0
2025-05-30 09:40:00,119.12,119.13,118.97,119.01,13112.0,119.12,119.13,118.97,119.01,13112.0
2025-05-30 09:45:00,118.92,119.24,118.92,119.18,22644.0,118.92,119.24,118.92,119.18,22644.0
2025-05-30 09:50:00,119.15,119.28,119.04,119.26,11324.0,119.15,119.28,119.04,119.26,11324.0
2025-05-30 09:55:00,119.2,119.21,118.94,118.94,13938.0,119.2,119.21,118.94,118.94,13938.0
2025-05-30 10:00:00,119.01,119.32,119.01,119.12,11886.0,119.01,119.32,119.01,119.12,11886.0
2025-05-30 10:05:00,119.15,119.36,119.11,119.34,7439.0,119.15,119.36,119.11,119.34,7439.0
2025-05-30 10:10:00,119.34,119.44,119.31,119.38,5405.0,119.34,119.44,119.31,119.38,5405.0
2025-05-30 10:15:00,119.36,119.37,119.16,119.24,9092.0,119.36,119.37,119.16,119.24,9092.0
2025-05-30 10:20:00,119.26,119.33,119.24,119.25,12921.0,119.26,119.33,119.24,119.25,12921.0
2025-05-30 10:25:00,119.25,119.34,119.21,119.34,11228.0,119.25,119.34,119.21,119.34,11228.0
2025-05-30 10:30:00,119.33,119.51,119.3,119.48,6740.0,119.33,119.51,119.3,119.48,6740.0
2025-05-30 10:35:00,119.44,119.52,119.38,119.49,8156.0,119.44,119.52,119.38,119.49,8156.0
2025-05-30 10:40:00,119.45,119.45,119.22,119.22,7351.0,119.45,119.45,119.22,119.22,7351.0
2025-05-30 10:45:00,119.2,119.24,119.08,119.14,6182.0,119.2,119.24,119.08,119.14,6182.0
2025-05-30 10:50:00,119.11,119.18,119.06,119.1,10576.0,119.11,119.18,119.06,119.1,10576.0
2025-05-30 10:55:00,119.1,119.23,118.99,119.03,16552.0,119.1,119.23,118.99,119.03,16552.0
2025-05-30 11:00:00,119.03,119.04,118.93,119.04,8542.0,119.03,119.04,118.93,119.04,8542.0
2025-05-30 11:05:00,119.05,119.13,119.03,119.03,9719.0,119.05,119.13,119.03,119.03,9719.0
2025-05-30 11:10:00,119.05,119.05,118.92,118.98,21346.0,119.05,119.05,118.92,118.98,21346.0
2025-05-30 11:15:00,118.95,118.99,118.86,118.87,18114.0,118.95,118.99,118.86,118.87,18114.0
2025-05-30 11:20:00,118.87,118.98,118.86,118.95,10152.0,118.87,118.98,118.86,118.95,10152.0
2025-05-30 11:25:00,118.96,119.13,118.88,119.07,9020.0,118.96,119.13,118.88,119.07,9020.0
2025-05-30 11:30:00,119.01,119.09,118.82,118.88,11255.0,119.01,119.09,118.82,118.88,11255.0
2025-05-30 11:35:00,118.88,118.96,118.86,118.89,9501.0,118.88,118.96,118.86,118.89,9501.0
2025-05-30 11:40:00,118.9,118.9,118.75,118.75,11693.0,118.9,118.9,118.75,118.75,11693.0
2025-05-30 11:45:00,118.76,118.92,118.72,118.91,16559.0,118.76,118.92,118.72,118.91,16559.0
2025-05-30 11:50:00,118.93,119.0,118.86,118.93,12209.0,118.93,119.0,118.86,118.93,12209.0
2025-05-30 11:55:00,118.93,119.02,118.88,118.89,6536.0,118.93,119.02,118.88,118.89,6536.0
2025-05-30 12:00:00,118.91,118.98,118.88,118.92,11846.0,118.91,118.98,118.88,118.92,11846.0
2025-05-30 12:05:00,118.94,119.14,118.91,119.13,5727.0,118.94,119.14,118.91,119.13,5727.0
2025-05-30 12:10:00,119.13,119.15,119.06,119.1,5066.0,119.13,119.15,119.06,119.1,5066.0
2025-05-30 12:15:00,119.07,119.12,118.94,119.0,11087.0,119.07,119.12,118.94,119.0,11087.0
2025-05-30 12:20:00,118.98,119.03,118.84,118.95,49782.0,118.98,119.03,118.84,118.95,49782.0
2025-05-30 12:25:00,118.95,118.97,118.57,118.57,68753.0,118.95,118.97,118.57,118.57,68753.0
2025-05-30 12:30:00,118.66,118.66,118.16,118.34,12527.0,118.66,118.66,118.16,118.34,12527.0
2025-05-30 12:35:00,118.38,118.57,118.3,118.55,17882.0,118.38,118.57,118.3,118.55,17882.0
2025-05-30 12:40:00,118.55,118.58,118.35,118.38,13673.0,118.55,118.58,118.35,118.38,13673.0
2025-05-30 12:45:00,118.37,118.5,118.3,118.46,16439.0,118.37,118.5,118.3,118.46,16439.0
2025-05-30 12:50:00,118.36,118.39,118.26,118.38,16885.0,118.36,118.39,118.26,118.38,16885.0
2025-05-30 12:55:00,118.32,118.42,118.29,118.41,13020.0,118.32,118.42,118.29,118.41,13020.0
2025-05-30 13:00:00,118.38,118.63,118.35,118.58,11629.0,118.38,118.63,118.35,118.58,11629.0
2025-05-30 13:05:00,118.6,118.84,118.6,118.8,13850.0,118.6,118.84,118.6,118.8,13850.0
2025-05-30 13:10:00,118.8,118.82,118.71,118.72,12498.0,118.8,118.82,118.71,118.72,12498.0
2025-05-30 13:15:00,118.67,118.74,118.61,118.73,18486.0,118.67,118.74,118.61,118.73,18486.0
2025-05-30 13:20:00,118.71,118.77,118.57,118.69,21794.0,118.71,118.77,118.57,118.69,21794.0
2025-05-30 13:25:00,118.66,118.77,118.62,118.77,9254.0,118.66,118.77,118.62,118.77,9254.0
2025-05-30 13:30:00,118.8,118.91,118.79,118.88,14922.0,118.8,118.91,118.79,118.88,14922.0
2025-05-30 13:35:00,118.9,118.95,118.87,118.91,27892.0,118.9,118.95,118.87,118.91,27892.0
2025-05-30 13:40:00,118.88,118.97,118.85,118.85,7798.0,118.88,118.97,118.85,118.85,7798.0
2025-05-30 13:45:00,118.83,118.88,118.7,118.77,15063.0,118.83,118.88,118.7,118.77,15063.0
2025-05-30 13:50:00,118.79,118.94,118.78,118.88,5152.0,118.79,118.94,118.78,118.88,5152.0
2025-05-30 13:55:00,118.85,118.88,118.71,118.71,15621.0,118.85,118.88,118.71,118.71,15621.0
2025-05-30 14:00:00,118.74,118.93,118.74,118.81,7500.0,118.74,118.93,118.74,118.81,7500.0
2025-05-30 14:05:00,118.83,119.07,118.82,119.01,6152.0,118.83,119.07,118.82,119.01,6152.0
2025-05-30 14:10:00,119.05,119.08,118.99,118.99,6009.0,119.05,119.08,118.99,118.99,6009.0
2025-05-30 14:15:00,119.01,119.22,118.96,119.11,8188.0,119.01,119.22,118.96,119.11,8188.0
2025-05-30 14:20:00,119.2,119.27,119.09,119.2,10738.0,119.2,119.27,119.09,119.2,10738.0
2025-05-30 14:25:00,119.21,119.32,119.21,119.24,9599.0,119.21,119.32,119.21,119.24,9599.0
2025-05-30 14:30:00,119.24,119.27,119.11,119.19,11306.0,119.24,119.27,119.11,119.19,11306.0
2025-05-30 14:35:00,119.15,119.25,119.11,119.24,7389.0,119.15,119.25,119.11,119.24,7389.0
2025-05-30 14:40:00,119.23,119.23,119.14,119.15,9548.0,119.23,119.23,119.14,119.15,9548.0
2025-05-30 14:45:00,119.18,119.27,119.17,119.26,9292.0,119.18,119.27,119.17,119.26,9292.0
2025-05-30 14:50:00,119.25,119.35,119.25,119.3,10477.0,119.25,119.35,119.25,119.3,10477.0
2025-05-30 14:55:00,119.28,119.31,119.22,119.23,7916.0,119.28,119.31,119.22,119.23,7916.0
2025-05-30 15:00:00,119.23,119.36,119.23,119.32,9142.0,119.23,119.36,119.23,119.32,9142.0
2025-05-30 15:05:00,119.36,119.4,119.29,119.34,8030.0,119.36,119.4,119.29,119.34,8030.0
2025-05-30 15:10:00,119.3,119.43,119.27,119.4,9068.0,119.3,119.43,119.27,119.4,9068.0
2025-05-30 15:15:00,119.4,119.56,119.39,119.51,8884.0,119.4,119.56,119.39,119.51,8884.0
2025-05-30 15:20:00,119.49,119.5,119.36,119.48,19959.0,119.49,119.5,119.36,119.48,19959.0
2025-05-30 15:25:00,119.45,119.65,119.45,119.63,8032.0,119.45,119.65,119.45,119.63,8032.0
2025-05-30 15:30:00,119.64,119.64,119.47,119.55,14824.0,119.64,119.64,119.47,119.55,14824.0
2025-05-30 15:35:00,119.55,119.64,119.4,119.45,19036.0,119.55,119.64,119.4,119.45,19036.0
2025-05-30 15:40:00,119.43,119.45,119.26,119.32,17098.0,119.43,119.45,119.26,119.32,17098.0
2025-05-30 15:45:00,119.3,119.33,119.15,119.15,29258.0,119.3,119.33,119.15,119.15,29258.0
2025-05-30 15:50:00,119.14,119.48,119.13,119.14,62408.0,119.14,119.48,119.13,119.14,62408.0
2025-05-30 15:55:00,119.17,119.6,119.13,119.33,242739.0,119.17,119.6,119.13,119.33,242739.0
2025-06-02 09:30:00,119.01,119.16,118.33,118.49,26665.0,119.01,119.16,118.33,118.49,26665.0
2025-06-02 09:35:00,118.25,118.25,117.86,118.0,7025.0,118.25,118.25,117.86,118.0,7025.0
2025-06-02 09:40:00,118.02,118.02,117.69,117.69,15067.0,118.02,118.02,117.69,117.69,15067.0
2025-06-02 09:45:00,117.76,117.77,117.35,117.65,31048.0,117.76,117.77,117.35,117.65,31048.0
2025-06-02 09:50:00,117.6,117.6,117.16,117.36,17600.0,117.6,117.6,117.16,117.36,17600.0
2025-06-02 09:55:00,117.37,117.68,117.29,117.49,21524.0,117.37,117.68,117.29,117.49,21524.0
2025-06-02 10:00:00,117.44,117.53,117.23,117.44,22709.0,117.44,117.53,117.23,117.44,22709.0
2025-06-02 10:05:00,117.46,117.72,117.41,117.67,8599.0,117.46,117.72,117.41,117.67,8599.0
2025-06-02 10:10:00,117.67,117.8,117.58,117.68,16538.0,117.67,117.8,117.58,117.68,16538.0
2025-06-02 10:15:00,117.72,117.8,117.61,117.63,19693.0,117.72,117.8,117.61,117.63,19693.0
2025-06-02 10:20:00,117.59,118.06,117.51,117.9,10530.0,117.59,118.06,117.51,117.9,10530.0
2025-06-02 10:25:00,117.93,118.12,117.89,118.09,9026.0,117.93,118.12,117.89,118.09,9026.0
2025-06-02 10:30:00,118.05,118.19,117.95,118.17,11718.0,118.05,118.19,117.95,118.17,11718.0
2025-06-02 10:35:00,118.17,118.27,117.99,118.01,14605.0,118.17,118.27,117.99,118.01,14605.0
2025-06-02 10:40:00,118.01,118.02,117.88,117.95,24408.0,118.01,118.02,117.88,117.95,24408.0
2025-06-02 10:45:00,118.01,118.22,117.98,118.13,13874.0,118.01,118.22,117.98,118.13,13874.0
2025-06-02 10:50:00,118.13,118.23,118.12,118.16,12114.0,118.13,118.23,118.12,118.16,12114.0
2025-06-02 10:55:00,118.15,118.31,118.1,118.23,18762.0,118.15,118.31,118.1,118.23,18762.0
2025-06-02 11:00:00,118.27,118.34,118.12,118.13,12844.0,118.27,118.34,118.12,118.13,12844.0
2025-06-02 11:05:00,118.16,118.27,118.11,118.14,10352.0,118.16,118.27,118.11,118.14,10352.0
2025-06-02 11:10:00,118.14,118.28,118.08,118.19,25116.0,118.14,118.28,118.08,118.19,25116.0
2025-06-02 11:15:00,118.18,118.21,118.13,118.18,13286.0,118.18,118.21,118.13,118.18,13286.0
2025-06-02 11:20:00,118.17,118.24,118.09,118.13,12791.0,118.17,118.24,118.09,118.13,12791.0
2025-06-02 11:25:00,118.13,118.17,117.92,117.96,14093.0,118.13,118.17,117.92,117.96,14093.0
2025-06-02 11:30:00,117.94,118.06,117.92,118.02,15555.0,117.94,118.06,117.92,118.02,15555.0
2025-06-02 11:35:00,118.0,118.07,117.97,118.0,11725.0,118.0,118.07,117.97,118.0,11725.0
2025-06-02 11:40:00,118.01,118.09,118.0,118.05,8035.0,118.01,118.09,118.0,118.05,8035.0
2025-06-02 11:45:00,118.05,118.18,118.05,118.12,5423.0,118.05,118.18,118.05,118.12,5423.0
2025-06-02 11:50:00,118.15,118.33,118.15,118.26,6573.0,118.15,118.33,118.15,118.26,6573.0
2025-06-02 11:55:00,118.2,118.22,118.06,118.13,8348.0,118.2,118.22,118.06,118.13,8348.0
2025-06-02 12:00:00,118.13,118.13,117.92,118.01,11787.0,118.13,118.13,117.92,118.01,11787.0
2025-06-02 12:05:00,118.01,118.01,117.89,117.94,8589.0,118.01,118.01,117.89,117.94,8589.0
2025-06-02 12:10:00,117.96,118.03,117.94,117.99,7477.0,117.96,118.03,117.94,117.99,7477.0
2025-06-02 12:15:00,117.99,118.01,117.89,117.98,12749.0,117.99,118.01,117.89,117.98,12749.0
2025-06-02 12:20:00,117.96,118.01,117.94,117.96,8973.0,117.96,118.01,117.94,117.96,8973.0
2025-06-02 12:25:00,117.95,117.95,117.85,117.93,14366.0,117.95,117.95,117.85,117.93,14366.0
2025-06-02 12:30:00,117.96,118.02,117.93,118.02,9387.0,117.96,118.02,117.93,118.02,9387.0
2025-06-02 12:35:00,118.0,118.03,117.95,117.98,6385.0,118.0,118.03,117.95,117.98,6385.0
2025-06-02 12:40:00,117.95,117.97,117.86,117.87,12697.0,117.95,117.97,117.86,117.87,12697.0
2025-06-02 12:45:00,117.88,117.93,117.84,117.86,19639.0,117.88,117.93,117.84,117.86,19639.0
2025-06-02 12:50:00,117.84,118.01,117.83,118.01,8328.0,117.84,118.01,117.83,118.01,8328.0
2025-06-02 12:55:00,118.03,118.05,117.98,117.98,6527.0,118.03,118.05,117.98,117.98,6527.0
2025-06-02 13:00:00,118.01,118.14,118.01,118.12,6438.0,118.01,118.14,118.01,118.12,6438.0
2025-06-02 13:05:00,118.12,118.17,118.07,118.17,5848.0,118.12,118.17,118.07,118.17,5848.0
2025-06-02 13:10:00,118.14,118.18,118.09,118.09,4139.0,118.14,118.18,118.09,118.09,4139.0
2025-06-02 13:15:00,118.09,118.13,118.04,118.07,9795.0,118.09,118.13,118.04,118.07,9795.0
2025-06-02 13:20:00,118.04,118.06,117.95,118.06,6502.0,118.04,118.06,117.95,118.06,6502.0
2025-06-02 13:25:00,118.06,118.07,117.94,117.96,5470.0,118.06,118.07,117.94,117.96,5470.0
2025-06-02 13:30:00,117.98,118.09,117.97,118.05,4721.0,117.98,118.09,117.97,118.05,4721.0
2025-06-02 13:35:00,118.04,118.15,117.98,118.14,7591.0,118.04,118.15,117.98,118.14,7591.0
2025-06-02 13:40:00,118.11,118.12,118.01,118.01,7809.0,118.11,118.12,118.01,118.01,7809.0
2025-06-02 13:45:00,118.01,118.02,117.97,118.0,6858.0,118.01,118.02,117.97,118.0,6858.0
2025-06-02 13:50:00,118.0,118.06,117.98,118.05,6647.0,118.0,118.06,117.98,118.05,6647.0
2025-06-02 13:55:00,118.01,118.22,118.01,118.2,5294.0,118.01,118.22,118.01,118.2,5294.0
2025-06-02 14:00:00,118.22,118.31,118.18,118.22,6540.0,118.22,118.31,118.18,118.22,6540.0
2025-06-02 14:05:00,118.23,118.27,118.1,118.21,6305.0,118.23,118.27,118.1,118.21,6305.0
2025-06-02 14:10:00,118.21,118.29,118.16,118.26,9279.0,118.21,118.29,118.16,118.26,9279.0
2025-06-02 14:15:00,118.29,118.47,118.27,118.41,8123.0,118.29,118.47,118.27,118.41,8123.0
2025-06-02 14:20:00,118.36,118.56,118.36,118.47,12046.0,118.36,118.56,118.36,118.47,12046.0
2025-06-02 14:25:00,118.47,118.52,118.46,118.47,5770.0,118.47,118.52,118.46,118.47,5770.0
2025-06-02 14:30:00,118.49,118.58,118.47,118.56,9235.0,118.49,118.58,118.47,118.56,9235.0
2025-06-02 14:35:00,118.56,118.6,118.49,118.6,8158.0,118.56,118.6,118.49,118.6,8158.0
2025-06-02 14:40:00,118.59,118.6,118.53,118.57,8740.0,118.59,118.6,118.53,118.57,8740.0
2025-06-02 14:45:00,118.57,118.59,118.54,118.59,4532.0,118.57,118.59,118.54,118.59,4532.0
2025-06-02 14:50:00,118.57,118.66,118.56,118.65,8719.0,118.57,118.66,118.56,118.65,8719.0
2025-06-02 14:55:00,118.63,118.72,118.62,118.7,7751.0,118.63,118.72,118.62,118.7,7751.0
2025-06-02 15:00:00,118.7,118.75,118.67,118.72,8512.0,118.7,118.75,118.67,118.72,8512.0
2025-06-02 15:05:00,118.71,118.73,118.59,118.64,10352.0,118.71,118.73,118.59,118.64,10352.0
2025-06-02 15:10:00,118.64,118.67,118.63,118.65,6306.0,118.64,118.67,118.63,118.65,6306.0
2025-06-02 15:15:00,118.64,118.68,118.61,118.68,7158.0,118.64,118.68,118.61,118.68,7158.0
2025-06-02 15:20:00,118.68,118.85,118.67,118.83,10244.0,118.68,118.85,118.67,118.83,10244.0
2025-06-02 15:25:00,118.81,118.81,118.74,118.78,13455.0,118.81,118.81,118.74,118.78,13455.0
2025-06-02 15:30:00,118.78,118.79,118.64,118.65,9700.0,118.78,118.79,118.64,118.65,9700.0
2025-06-02 15:35:00,118.64,118.72,118.6,118.71,13268.0,118.64,118.72,118.6,118.71,13268.0
2025-06-02 15:40:00,118.71,118.72,118.62,118.64,17355.0,118.71,118.72,118.62,118.64,17355.0
2025-06-02 15:45:00,118.64,118.68,118.58,118.58,18854.0,118.64,118.68,118.58,118.58,18854.0
2025-06-02 15:50:00,118.61,118.81,118.61,118.75,32985.0,118.61,118.81,118.61,118.75,32985.0
2025-06-02 15:55:00,118.78,118.89,118.65,118.85,172688.0,118.78,118.89,118.65,118.85,172688.0
2025-06-03 09:30:00,118.95,118.97,118.48,118.7,41877.0,118.95,118.97,118.48,118.7,41877.0
2025-06-03 09:35:00,118.85,119.36,118.7,118.96,8639.0,118.85,119.36,118.7,118.96,8639.0
2025-06-03 09:40:00,119.02,119.41,119.02,119.38,38180.0,119.02,119.41,119.02,119.38,38180.0
2025-06-03 09:45:00,119.38,119.66,119.31,119.62,15545.0,119.38,119.66,119.31,119.62,15545.0
2025-06-03 09:50:00,119.64,119.94,119.62,119.94,7986.0,119.64,119.94,119.62,119.94,7986.0
2025-06-03 09:55:00,119.91,119.92,119.51,119.54,9894.0,119.91,119.92,119.51,119.54,9894.0
2025-06-03 10:00:00,119.56,119.76,119.51,119.76,13828.0,119.56,119.76,119.51,119.76,13828.0
2025-06-03 10:05:00,119.69,119.81,119.45,119.75,9842.0,119.69,119.81,119.45,119.75,9842.0
2025-06-03 10:10:00,119.74,119.93,119.69,119.86,15135.0,119.74,119.93,119.69,119.86,15135.0
2025-06-03 10:15:00,119.85,120.14,119.83,120.1,20884.0,119.85,120.14,119.83,120.1,20884.0
2025-06-03 10:20:00,120.07,120.3,120.05,120.3,6570.0,120.07,120.3,120.05,120.3,6570.0
2025-06-03 10:25:00,120.26,120.35,120.16,120.28,9759.0,120.26,120.35,120.16,120.28,9759.0
2025-06-03 10:30:00,120.27,120.33,120.06,120.18,9406.0,120.27,120.33,120.06,120.18,9406.0
2025-06-03 10:35:00,120.12,120.19,120.07,120.09,3949.0,120.12,120.19,120.07,120.09,3949.0
2025-06-03 10:40:00,120.11,120.12,120.02,120.04,5400.0,120.11,120.12,120.02,120.04,5400.0
2025-06-03 10:45:00,120.08,120.19,120.0,120.19,9055.0,120.08,120.19,120.0,120.19,9055.0
2025-06-03 10:50:00,120.19,120.28,120.14,120.25,10375.0,120.19,120.28,120.14,120.25,10375.0
2025-06-03 10:55:00,120.25,120.28,120.14,120.21,4193.0,120.25,120.28,120.14,120.21,4193.0
2025-06-03 11:00:00,120.23,120.48,120.22,120.42,14692.0,120.23,120.48,120.22,120.42,14692.0
2025-06-03 11:05:00,120.42,120.53,120.41,120.49,9750.0,120.42,120.53,120.41,120.49,9750.0
2025-06-03 11:10:00,120.5,120.58,120.5,120.58,6854.0,120.5,120.58,120.5,120.58,6854.0
2025-06-03 11:15:00,120.58,120.6,120.46,120.46,7499.0,120.58,120.6,120.46,120.46,7499.0
2025-06-03 11:20:00,120.46,120.56,120.43,120.5,9707.0,120.46,120.56,120.43,120.5,9707.0
2025-06-03 11:25:00,120.52,120.53,120.36,120.4,4439.0,120.52,120.53,120.36,120.4,4439.0
2025-06-03 11:30:00,120.43,120.49,120.41,120.43,5431.0,120.43,120.49,120.41,120.43,5431.0
2025-06-03 11:35:00,120.45,120.63,120.45,120.6,6797.0,120.45,120.63,120.45,120.6,6797.0
2025-06-03 11:40:00,120.6,120.64,120.55,120.63,5812.0,120.6,120.64,120.55,120.63,5812.0
2025-06-03 11:45:00,120.63,120.68,120.56,120.57,9315.0,120.63,120.68,120.56,120.57,9315.0
2025-06-03 11:50:00,120.56,120.59,120.47,120.59,9638.0,120.56,120.59,120.47,120.59,9638.0
2025-06-03 11:55:00,120.59,120.7,120.57,120.69,4247.0,120.59,120.7,120.57,120.69,4247.0
2025-06-03 12:00:00,120.66,120.72,120.62,120.66,4500.0,120.66,120.72,120.62,120.66,4500.0
2025-06-03 12:05:00,120.64,120.7,120.58,120.59,5813.0,120.64,120.7,120.58,120.59,5813.0
2025-06-03 12:10:00,120.59,120.67,120.56,120.67,4058.0,120.59,120.67,120.56,120.67,4058.0
2025-06-03 12:15:00,120.66,120.84,120.65,120.83,4256.0,120.66,120.84,120.65,120.83,4256.0
2025-06-03 12:20:00,120.85,120.93,120.77,120.93,8170.0,120.85,120.93,120.77,120.93,8170.0
2025-06-03 12:25:00,120.92,120.94,120.88,120.89,2120.0,120.92,120.94,120.88,120.89,2120.0
2025-06-03 12:30:00,120.89,121.02,120.88,120.99,7106.0,120.89,121.02,120.88,120.99,7106.0
2025-06-03 12:35:00,121.01,121.01,120.9,120.9,6212.0,121.01,121.01,120.9,120.9,6212.0
2025-06-03 12:40:00,120.92,120.94,120.86,120.89,9217.0,120.92,120.94,120.86,120.89,9217.0
2025-06-03 12:45:00,120.88,120.92,120.84,120.92,9199.0,120.88,120.92,120.84,120.92,9199.0
2025-06-03 12:50:00,120.96,121.03,120.93,121.0,11672.0,120.96,121.03,120.93,121.0,11672.0
2025-06-03 12:55:00,121.01,121.02,120.96,120.98,9931.0,121.01,121.02,120.96,120.98,9931.0
2025-06-03 13:00:00,121.0,121.01,120.62,120.68,36727.0,121.0,121.01,120.62,120.68,36727.0
2025-06-03 13:05:00,120.67,120.72,120.59,120.62,7373.0,120.67,120.72,120.59,120.62,7373.0
2025-06-03 13:10:00,120.61,120.62,120.51,120.54,8431.0,120.61,120.62,120.51,120.54,8431.0
2025-06-03 13:15:00,120.54,120.59,120.51,120.58,3969.0,120.54,120.59,120.51,120.58,3969.0
2025-06-03 13:20:00,120.58,120.6,120.55,120.57,5616.0,120.58,120.6,120.55,120.57,5616.0
2025-06-03 13:25:00,120.55,120.57,120.49,120.5,4967.0,120.55,120.57,120.49,120.5,4967.0
2025-06-03 13:30:00,120.5,120.54,120.46,120.51,6532.0,120.5,120.54,120.46,120.51,6532.0
2025-06-03 13:35:00,120.5,120.58,120.48,120.54,3175.0,120.5,120.58,120.48,120.54,3175.0
2025-06-03 13:40:00,120.54,120.6,120.46,120.57,6466.0,120.54,120.6,120.46,120.57,6466.0
2025-06-03 13:45:00,120.58,120.63,120.57,120.59,4745.0,120.58,120.63,120.57,120.59,4745.0
2025-06-03 13:50:00,120.57,120.62,120.53,120.53,9559.0,120.57,120.62,120.53,120.53,9559.0
2025-06-03 13:55:00,120.53,120.53,120.38,120.42,8055.0,120.53,120.53,120.38,120.42,8055.0
2025-06-03 14:00:00,120.42,120.42,120.01,120.19,38246.0,120.42,120.42,120.01,120.19,38246.0
2025-06-03 14:05:00,120.2,120.2,119.91,119.91,74811.0,120.2,120.2,119.91,119.91,74811.0
2025-06-03 14:10:00,119.93,120.11,119.87,120.08,92541.0,119.93,120.11,119.87,120.08,92541.0
2025-06-03 14:15:00,120.08,120.13,119.98,120.09,32928.0,120.08,120.13,119.98,120.09,32928.0
2025-06-03 14:20:00,120.09,120.16,120.05,120.12,29314.0,120.09,120.16,120.05,120.12,29314.0
2025-06-03 14:25:00,120.12,120.2,120.11,120.18,9937.0,120.12,120.2,120.11,120.18,9937.0
2025-06-03 14:30:00,120.17,120.23,120.08,120.23,22526.0,120.17,120.23,120.08,120.23,22526.0
2025-06-03 14:35:00,120.22,120.26,120.11,120.11,9074.0,120.22,120.26,120.11,120.11,9074.0
2025-06-03 14:40:00,120.09,120.14,120.04,120.13,10083.0,120.09,120.14,120.04,120.13,10083.0
2025-06-03 14:45:00,120.13,120.2,120.1,120.14,23330.0,120.13,120.2,120.1,120.14,23330.0
2025-06-03 14:50:00,120.11,120.28,120.05,120.28,58455.0,120.11,120.28,120.05,120.28,58455.0
2025-06-03 14:55:00,120.28,120.35,120.21,120.26,14382.0,120.28,120.35,120.21,120.26,14382.0
2025-06-03 15:00:00,120.26,120.43,120.25,120.4,15854.0,120.26,120.43,120.25,120.4,15854.0
2025-06-03 15:05:00,120.41,120.49,120.41,120.42,8148.0,120.41,120.49,120.41,120.42,8148.0
2025-06-03 15:10:00,120.45,120.45,120.3,120.44,12289.0,120.45,120.45,120.3,120.44,12289.0
2025-06-03 15:15:00,120.44,120.47,120.38,120.45,6823.0,120.44,120.47,120.38,120.45,6823.0
2025-06-03 15:20:00,120.45,120.47,120.41,120.47,17059.0,120.45,120.47,120.41,120.47,17059.0
2025-06-03 15:25:00,120.45,120.54,120.39,120.53,10590.0,120.45,120.54,120.39,120.53,10590.0
2025-06-03 15:30:00,120.52,120.56,120.47,120.5,20910.0,120.52,120.56,120.47,120.5,20910.0
2025-06-03 15:35:00,120.5,120.55,120.47,120.5,20088.0,120.5,120.55,120.47,120.5,20088.0
2025-06-03 15:40:00,120.49,120.51,120.38,120.42,15177.0,120.49,120.51,120.38,120.42,15177.0
2025-06-03 15:45:00,120.41,120.46,120.33,120.36,16295.0,120.41,120.46,120.33,120.36,16295.0
2025-06-03 15:50:00,120.37,120.42,120.29,120.36,35622.0,120.37,120.42,120.29,120.36,35622.0
2025-06-03 15:55:00,120.34,120.53,120.23,120.41,206041.0,120.34,120.53,120.23,120.41,206041.0
2025-06-04 09:30:00,121.0,121.24,120.65,121.21,35902.0,121.0,121.24,120.65,121.21,35902.0
2025-06-04 09:35:00,121.17,121.18,120.78,121.18,4292.0,121.17,121.18,120.78,121.18,4292.0
2025-06-04 09:40:00,121.13,121.34,121.12,121.34,5604.0,121.13,121.34,121.12,121.34,5604.0
2025-06-04 09:45:00,121.29,121.37,121.16,121.36,6013.0,121.29,121.37,121.16,121.36,6013.0
2025-06-04 09:50:00,121.36,121.37,121.14,121.14,6325.0,121.36,121.37,121.14,121.14,6325.0
2025-06-04 09:55:00,121.14,121.3,121.09,121.14,9097.0,121.14,121.3,121.09,121.14,9097.0
2025-06-04 10:00:00,121.12,121.12,120.8,120.8,7319.0,121.12,121.12,120.8,120.8,7319.0
2025-06-04 10:05:00,120.83,120.93,120.57,120.7,23044.0,120.83,120.93,120.57,120.7,23044.0
2025-06-04 10:10:00,120.77,120.78,120.57,120.75,4982.0,120.77,120.78,120.57,120.75,4982.0
2025-06-04 10:15:00,120.72,120.95,120.72,120.91,12628.0,120.72,120.95,120.72,120.91,12628.0
2025-06-04 10:20:00,120.96,120.96,120.58,120.66,9757.0,120.96,120.96,120.58,120.66,9757.0
2025-06-04 10:25:00,120.66,120.85,120.65,120.77,8539.0,120.66,120.85,120.65,120.77,8539.0
2025-06-04 10:30:00,120.77,120.85,120.72,120.75,14778.0,120.77,120.85,120.72,120.75,14778.0
2025-06-04 10:35:00,120.75,120.8,120.54,120.56,14406.0,120.75,120.8,120.54,120.56,14406.0
2025-06-04 10:40:00,120.56,120.66,120.46,120.64,14693.0,120.56,120.66,120.46,120.64,14693.0
2025-06-04 10:45:00,120.64,120.82,120.58,120.77,11140.0,120.64,120.82,120.58,120.77,11140.0
2025-06-04 10:50:00,120.76,120.86,120.69,120.86,8133.0,120.76,120.86,120.69,120.86,8133.0
2025-06-04 10:55:00,120.84,121.0,120.82,120.99,8839.0,120.84,121.0,120.82,120.99,8839.0
2025-06-04 11:00:00,121.0,121.12,120.97,121.1,9136.0,121.0,121.12,120.97,121.1,9136.0
2025-06-04 11:05:00,121.09,121.25,121.06,121.17,9360.0,121.09,121.25,121.06,121.17,9360.0
2025-06-04 11:10:00,121.22,121.41,121.17,121.34,21409.0,121.22,121.41,121.17,121.34,21409.0
2025-06-04 11:15:00,121.37,121.39,121.28,121.38,6624.0,121.37,121.39,121.28,121.38,6624.0
2025-06-04 11:20:00,121.4,121.41,121.3,121.36,11185.0,121.4,121.41,121.3,121.36,11185.0
2025-06-04 11:25:00,121.36,121.37,121.26,121.28,13301.0,121.36,121.37,121.26,121.28,13301.0
2025-06-04 11:30:00,121.27,121.34,121.18,121.27,9620.0,121.27,121.34,121.18,121.27,9620.0
2025-06-04 11:35:00,121.27,121.35,121.2,121.31,15831.0,121.27,121.35,121.2,121.31,15831.0
2025-06-04 11:40:00,121.31,121.44,121.24,121.27,9924.0,121.31,121.44,121.24,121.27,9924.0
2025-06-04 11:45:00,121.26,121.52,121.26,121.52,7289.0,121.26,121.52,121.26,121.52,7289.0
2025-06-04 11:50:00,121.55,121.59,121.44,121.44,9120.0,121.55,121.59,121.44,121.44,9120.0
2025-06-04 11:55:00,121.43,121.46,121.19,121.38,19202.0,121.43,121.46,121.19,121.38,19202.0
2025-06-04 12:00:00,121.4,121.55,121.38,121.49,115278.0,121.4,121.55,121.38,121.49,115278.0
2025-06-04 12:05:00,121.52,121.53,121.4,121.47,18974.0,121.52,121.53,121.4,121.47,18974.0
2025-06-04 12:10:00,121.47,121.54,121.25,121.33,16120.0,121.47,121.54,121.25,121.33,16120.0
2025-06-04 12:15:00,121.33,121.48,121.32,121.45,4719.0,121.33,121.48,121.32,121.45,4719.0
2025-06-04 12:20:00,121.48,121.51,121.29,121.34,14718.0,121.48,121.51,121.29,121.34,14718.0
2025-06-04 12:25:00,121.35,121.38,121.26,121.27,5112.0,121.35,121.38,121.26,121.27,5112.0
2025-06-04 12:30:00,121.26,121.39,121.26,121.37,8922.0,121.26,121.39,121.26,121.37,8922.0
2025-06-04 12:35:00,121.36,121.45,121.34,121.42,8376.0,121.36,121.45,121.34,121.42,8376.0
2025-06-04 12:40:00,121.42,121.47,121.37,121.39,13534.0,121.42,121.47,121.37,121.39,13534.0
2025-06-04 12:45:00,121.41,121.54,121.41,121.5,6874.0,121.41,121.54,121.41,121.5,6874.0
2025-06-04 12:50:00,121.48,121.58,121.44,121.56,9964.0,121.48,121.58,121.44,121.56,9964.0
2025-06-04 12:55:00,121.56,121.58,121.53,121.57,10308.0,121.56,121.58,121.53,121.57,10308.0
2025-06-04 13:00:00,121.56,121.67,121.55,121.6,6329.0,121.56,121.67,121.55,121.6,6329.0
2025-06-04 13:05:00,121.61,121.62,121.54,121.57,3545.0,121.61,121.62,121.54,121.57,3545.0
2025-06-04 13:10:00,121.59,121.64,121.57,121.61,5628.0,121.59,121.64,121.57,121.61,5628.0
2025-06-04 13:15:00,121.62,121.8,121.62,121.77,19208.0,121.62,121.8,121.62,121.77,19208.0
2025-06-04 13:20:00,121.79,121.82,121.77,121.8,4483.0,121.79,121.82,121.77,121.8,4483.0
2025-06-04 13:25:00,121.82,121.85,121.79,121.85,3589.0,121.82,121.85,121.79,121.85,3589.0
2025-06-04 13:30:00,121.87,121.9,121.84,121.86,10651.0,121.87,121.9,121.84,121.86,10651.0
2025-06-04 13:35:00,121.86,121.94,121.85,121.9,10140.0,121.86,121.94,121.85,121.9,10140.0
2025-06-04 13:40:00,121.9,121.91,121.84,121.87,4850.0,121.9,121.91,121.84,121.87,4850.0
2025-06-04 13:45:00,121.87,122.02,121.85,121.99,8280.0,121.87,122.02,121.85,121.99,8280.0
2025-06-04 13:50:00,121.99,121.99,121.92,121.97,2180.0,121.99,121.99,121.92,121.97,2180.0
2025-06-04 13:55:00,121.95,122.0,121.95,121.99,3355.0,121.95,122.0,121.95,121.99,3355.0
2025-06-04 14:00:00,122.01,122.17,121.99,122.15,19124.0,122.01,122.17,121.99,122.15,19124.0
2025-06-04 14:05:00,122.16,122.16,121.99,122.05,12200.0,122.16,122.16,121.99,122.05,12200.0
2025-06-04 14:10:00,122.05,122.06,121.97,121.99,4657.0,122.05,122.06,121.97,121.99,4657.0
2025-06-04 14:15:00,121.97,121.97,121.9,121.94,6465.0,121.97,121.97,121.9,121.94,6465.0
2025-06-04 14:20:00,121.94,122.01,121.93,121.99,6824.0,121.94,122.01,121.93,121.99,6824.0
2025-06-04 14:25:00,122.0,122.0,121.89,121.92,6548.0,122.0,122.0,121.89,121.92,6548.0
2025-06-04 14:30:00,121.95,122.0,121.94,121.96,9642.0,121.95,122.0,121.94,121.96,9642.0
2025-06-04 14:35:00,121.96,122.01,121.94,121.96,7356.0,121.96,122.01,121.94,121.96,7356.0
2025-06-04 14:40:00,121.96,121.98,121.91,121.94,4891.0,121.96,121.98,121.91,121.94,4891.0
2025-06-04 14:45:00,121.95,121.95,121.86,121.91,6738.0,121.95,121.95,121.86,121.91,6738.0
2025-06-04 14:50:00,121.91,121.92,121.83,121.9,6035.0,121.91,121.92,121.83,121.9,6035.0
2025-06-04 14:55:00,121.91,121.98,121.88,121.94,11583.0,121.91,121.98,121.88,121.94,11583.0
2025-06-04 15:00:00,121.92,122.0,121.92,121.95,18219.0,121.92,122.0,121.92,121.95,18219.0
2025-06-04 15:05:00,121.95,121.97,121.89,121.91,8148.0,121.95,121.97,121.89,121.91,8148.0
2025-06-04 15:10:00,121.91,121.98,121.9,121.93,13065.0,121.91,121.98,121.9,121.93,13065.0
2025-06-04 15:15:00,121.92,121.98,121.89,121.97,8896.0,121.92,121.98,121.89,121.97,8896.0
2025-06-04 15:20:00,121.98,122.08,121.95,122.06,13838.0,121.98,122.08,121.95,122.06,13838.0
2025-06-04 15:25:00,122.06,122.07,122.0,122.01,9961.0,122.06,122.07,122.0,122.01,9961.0
2025-06-04 15:30:00,122.02,122.03,121.86,121.87,12212.0,122.02,122.03,121.86,121.87,12212.0
2025-06-04 15:35:00,121.85,121.94,121.84,121.88,19510.0,121.85,121.94,121.84,121.88,19510.0
2025-06-04 15:40:00,121.88,121.95,121.85,121.94,32453.0,121.88,121.95,121.85,121.94,32453.0
2025-06-04 15:45:00,121.93,122.07,121.92,121.97,18400.0,121.93,122.07,121.92,121.97,18400.0
2025-06-04 15:50:00,121.95,121.97,121.8,121.89,42137.0,121.95,121.97,121.8,121.89,42137.0
2025-06-04 15:55:00,121.88,121.89,121.6,121.6,161436.0,121.88,121.89,121.6,121.6,161436.0
2025-06-05 09:30:00,122.38,122.49,121.97,122.19,64188.0,122.38,122.49,121.97,122.19,64188.0
2025-06-05 09:35:00,122.2,122.2,121.64,121.65,10963.0,122.2,122.2,121.64,121.65,10963.0
2025-06-05 09:40:00,121.65,122.15,121.64,122.14,10227.0,121.65,122.15,121.64,122.14,10227.0
2025-06-05 09:45:00,122.19,122.19,121.71,121.83,11870.0,122.19,122.19,121.71,121.83,11870.0
2025-06-05 09:50:00,121.91,121.93,121.66,121.71,8320.0,121.91,121.93,121.66,121.71,8320.0
2025-06-05 09:55:00,121.71,121.72,121.56,121.65,13610.0,121.71,121.72,121.56,121.65,13610.0
2025-06-05 10:00:00,121.64,122.15,121.64,122.15,21871.0,121.64,122.15,121.64,122.15,21871.0
2025-06-05 10:05:00,122.12,122.25,121.95,121.98,19475.0,122.12,122.25,121.95,121.98,19475.0
2025-06-05 10:10:00,121.96,122.22,121.94,122.14,38858.0,121.96,122.22,121.94,122.14,38858.0
2025-06-05 10:15:00,122.19,122.56,122.18,122.41,105719.0,122.19,122.56,122.18,122.41,105719.0
2025-06-05 10:20:00,122.44,122.79,122.33,122.63,55300.0,122.44,122.79,122.33,122.63,55300.0
2025-06-05 10:25:00,122.57,122.63,122.48,122.58,25181.0,122.57,122.63,122.48,122.58,25181.0
2025-06-05 10:30:00,122.59,122.63,122.2,122.22,73396.0,122.59,122.63,122.2,122.22,73396.0
2025-06-05 10:35:00,122.22,122.52,122.02,122.46,45119.0,122.22,122.52,122.02,122.46,45119.0
2025-06-05 10:40:00,122.48,122.72,122.21,122.31,12352.0,122.48,122.72,122.21,122.31,12352.0
2025-06-05 10:45:00,122.35,122.58,122.26,122.27,16200.0,122.35,122.58,122.26,122.27,16200.0
2025-06-05 10:50:00,122.32,122.32,122.12,122.24,13355.0,122.32,122.32,122.12,122.24,13355.0
2025-06-05 10:55:00,122.25,122.37,122.12,122.3,7953.0,122.25,122.37,122.12,122.3,7953.0
2025-06-05 11:00:00,122.36,122.56,122.33,122.52,9423.0,122.36,122.56,122.33,122.52,9423.0
2025-06-05 11:05:00,122.52,122.64,122.41,122.51,47662.0,122.52,122.64,122.41,122.51,47662.0
2025-06-05 11:10:00,122.51,122.56,122.45,122.46,7297.0,122.51,122.56,122.45,122.46,7297.0
2025-06-05 11:15:00,122.49,122.68,122.45,122.64,10871.0,122.49,122.68,122.45,122.64,10871.0
2025-06-05 11:20:00,122.63,122.88,122.63,122.83,8261.0,122.63,122.88,122.63,122.83,8261.0
2025-06-05 11:25:00,122.83,122.95,122.76,122.95,7258.0,122.83,122.95,122.76,122.95,7258.0
2025-06-05 11:30:00,122.97,123.16,122.97,123.16,15756.0,122.97,123.16,122.97,123.16,15756.0
2025-06-05 11:35:00,123.14,123.25,123.12,123.18,12877.0,123.14,123.25,123.12,123.18,12877.0
2025-06-05 11:40:00,123.25,123.37,123.1,123.33,8905.0,123.25,123.37,123.1,123.33,8905.0
2025-06-05 11:45:00,123.31,123.31,123.18,123.23,9830.0,123.31,123.31,123.18,123.23,9830.0
2025-06-05 11:50:00,123.25,123.39,123.24,123.39,10808.0,123.25,123.39,123.24,123.39,10808.0
2025-06-05 11:55:00,123.36,123.53,123.36,123.51,27455.0,123.36,123.53,123.36,123.51,27455.0
2025-06-05 12:00:00,123.5,123.61,123.5,123.61,10408.0,123.5,123.61,123.5,123.61,10408.0
2025-06-05 12:05:00,123.62,123.67,123.48,123.53,18723.0,123.62,123.67,123.48,123.53,18723.0
2025-06-05 12:10:00,123.53,123.55,123.4,123.41,9167.0,123.53,123.55,123.4,123.41,9167.0
2025-06-05 12:15:00,123.41,123.45,123.04,123.16,18330.0,123.41,123.45,123.04,123.16,18330.0
2025-06-05 12:20:00,123.14,123.19,122.95,122.98,11363.0,123.14,123.19,122.95,122.98,11363.0
2025-06-05 12:25:00,122.98,123.07,122.89,123.03,19712.0,122.98,123.07,122.89,123.03,19712.0
2025-06-05 12:30:00,123.03,123.04,122.81,122.82,15143.0,123.03,123.04,122.81,122.82,15143.0
2025-06-05 12:35:00,122.86,122.93,122.79,122.83,7537.0,122.86,122.93,122.79,122.83,7537.0
2025-06-05 12:40:00,122.83,122.93,122.79,122.84,6533.0,122.83,122.93,122.79,122.84,6533.0
2025-06-05 12:45:00,122.81,122.82,122.33,122.41,10452.0,122.81,122.82,122.33,122.41,10452.0
2025-06-05 12:50:00,122.42,122.53,122.29,122.44,7807.0,122.42,122.53,122.29,122.44,7807.0
2025-06-05 12:55:00,122.45,122.56,122.35,122.35,6640.0,122.45,122.56,122.35,122.35,6640.0
2025-06-05 13:00:00,122.34,122.57,122.3,122.57,5080.0,122.34,122.57,122.3,122.57,5080.0
2025-06-05 13:05:00,122.48,122.74,122.47,122.74,8899.0,122.48,122.74,122.47,122.74,8899.0
2025-06-05 13:10:00,122.7,122.86,122.68,122.79,8876.0,122.7,122.86,122.68,122.79,8876.0
2025-06-05 13:15:00,122.83,122.88,122.79,122.83,8165.0,122.83,122.88,122.79,122.83,8165.0
2025-06-05 13:20:00,122.83,122.87,122.8,122.81,10286.0,122.83,122.87,122.8,122.81,10286.0
2025-06-05 13:25:00,122.8,122.88,122.75,122.84,11061.0,122.8,122.88,122.75,122.84,11061.0
2025-06-05 13:30:00,122.86,122.93,122.84,122.89,8634.0,122.86,122.93,122.84,122.89,8634.0
2025-06-05 13:35:00,122.87,122.95,122.82,122.85,34336.0,122.87,122.95,122.82,122.85,34336.0
2025-06-05 13:40:00,122.85,122.91,122.83,122.88,55041.0,122.85,122.91,122.83,122.88,55041.0
2025-06-05 13:45:00,122.87,122.99,122.78,122.94,8017.0,122.87,122.99,122.78,122.94,8017.0
2025-06-05 13:50:00,122.97,123.12,122.95,123.12,5446.0,122.97,123.12,122.95,123.12,5446.0
2025-06-05 13:55:00,123.1,123.1,122.93,123.0,17900.0,123.1,123.1,122.93,123.0,17900.0
2025-06-05 14:00:00,123.02,123.06,122.83,122.86,10963.0,123.02,123.06,122.83,122.86,10963.0
2025-06-05 14:05:00,122.86,122.86,122.7,122.71,5718.0,122.86,122.86,122.7,122.71,5718.0
2025-06-05 14:10:00,122.74,122.74,122.62,122.67,7191.0,122.74,122.74,122.62,122.67,7191.0
2025-06-05 14:15:00,122.66,122.66,122.34,122.59,9401.0,122.66,122.66,122.34,122.59,9401.0
2025-06-05 14:20:00,122.72,122.78,122.61,122.75,9131.0,122.72,122.78,122.61,122.75,9131.0
2025-06-05 14:25:00,122.75,122.75,122.64,122.7,7088.0,122.75,122.75,122.64,122.7,7088.0
2025-06-05 14:30:00,122.7,122.83,122.67,122.8,9722.0,122.7,122.83,122.67,122.8,9722.0
2025-06-05 14:35:00,122.8,122.93,122.7,122.88,11755.0,122.8,122.93,122.7,122.88,11755.0
2025-06-05 14:40:00,122.87,122.9,122.7,122.77,12871.0,122.87,122.9,122.7,122.77,12871.0
2025-06-05 14:45:00,122.76,122.92,122.76,122.83,11688.0,122.76,122.92,122.76,122.83,11688.0
2025-06-05 14:50:00,122.86,122.9,122.82,122.85,7504.0,122.86,122.9,122.82,122.85,7504.0
2025-06-05 14:55:00,122.85,122.92,122.76,122.79,20381.0,122.85,122.92,122.76,122.79,20381.0
2025-06-05 15:00:00,122.75,122.93,122.75,122.89,14694.0,122.75,122.93,122.75,122.89,14694.0
2025-06-05 15:05:00,122.91,122.95,122.76,122.82,11072.0,122.91,122.95,122.76,122.82,11072.0
2025-06-05 15:10:00,122.84,122.84,122.55,122.57,12335.0,122.84,122.84,122.55,122.57,12335.0
2025-06-05 15:15:00,122.59,122.67,121.94,122.12,15358.0,122.59,122.67,121.94,122.12,15358.0
2025-06-05 15:20:00,122.08,122.18,121.95,121.96,21316.0,122.08,122.18,121.95,121.96,21316.0
2025-06-05 15:25:00,121.96,122.32,121.91,122.22,15718.0,121.96,122.32,121.91,122.22,15718.0
2025-06-05 15:30:00,122.25,122.47,122.25,122.41,14636.0,122.25,122.47,122.25,122.41,14636.0
2025-06-05 15:35:00,122.45,122.79,122.44,122.69,15871.0,122.45,122.79,122.44,122.69,15871.0
2025-06-05 15:40:00,122.73,122.76,122.58,122.68,15376.0,122.73,122.76,122.58,122.68,15376.0
2025-06-05 15:45:00,122.64,122.83,122.61,122.81,13589.0,122.64,122.83,122.61,122.81,13589.0
2025-06-05 15:50:00,122.77,122.86,122.4,122.41,33748.0,122.77,122.86,122.4,122.41,33748.0
2025-06-05 15:55:00,122.36,122.57,122.36,122.51,155206.0,122.36,122.57,122.36,122.51,155206.0
2025-06-06 09:30:00,124.07,124.24,123.3,124.24,35695.0,124.07,124.24,123.3,124.24,35695.0
2025-06-06 09:35:00,124.01,124.13,123.93,124.05,19777.0,124.01,124.13,123.93,124.05,19777.0
2025-06-06 09:40:00,124.05,124.18,123.83,123.9,16770.0,124.05,124.18,123.83,123.9,16770.0
2025-06-06 09:45:00,123.88,124.04,123.88,123.96,23297.0,123.88,124.04,123.88,123.96,23297.0
2025-06-06 09:50:00,123.94,124.1,123.76,124.04,14686.0,123.94,124.1,123.76,124.04,14686.0
2025-06-06 09:55:00,124.02,124.15,123.91,124.12,5874.0,124.02,124.15,123.91,124.12,5874.0
2025-06-06 10:00:00,124.12,124.19,123.92,123.99,8731.0,124.12,124.19,123.92,123.99,8731.0
2025-06-06 10:05:00,124.05,124.08,123.89,123.92,19431.0,124.05,124.08,123.89,123.92,19431.0
2025-06-06 10:10:00,123.92,123.93,123.67,123.86,12537.0,123.92,123.93,123.67,123.86,12537.0
2025-06-06 10:15:00,123.88,124.02,123.84,123.89,34555.0,123.88,124.02,123.84,123.89,34555.0
2025-06-06 10:20:00,123.89,124.24,123.89,124.24,12235.0,123.89,124.24,123.89,124.24,12235.0
2025-06-06 10:25:00,124.23,124.34,124.18,124.24,22195.0,124.23,124.34,124.18,124.24,22195.0
2025-06-06 10:30:00,124.22,124.28,124.05,124.11,3922.0,124.22,124.28,124.05,124.11,3922.0
2025-06-06 10:35:00,124.15,124.27,124.11,124.23,8046.0,124.15,124.27,124.11,124.23,8046.0
2025-06-06 10:40:00,124.26,124.36,124.26,124.27,8010.0,124.26,124.36,124.26,124.27,8010.0
2025-06-06 10:45:00,124.27,124.39,124.2,124.39,3014.0,124.27,124.39,124.2,124.39,3014.0
2025-06-06 10:50:00,124.32,124.45,124.28,124.34,11018.0,124.32,124.45,124.28,124.34,11018.0
2025-06-06 10:55:00,124.37,124.4,124.29,124.31,9641.0,124.37,124.4,124.29,124.31,9641.0
2025-06-06 11:00:00,124.32,124.36,124.31,124.34,3332.0,124.32,124.36,124.31,124.34,3332.0
2025-06-06 11:05:00,124.31,124.43,124.29,124.43,10930.0,124.31,124.43,124.29,124.43,10930.0
2025-06-06 11:10:00,124.42,124.42,124.32,124.38,5816.0,124.42,124.42,124.32,124.38,5816.0
2025-06-06 11:15:00,124.33,124.33,123.81,123.84,16050.0,124.33,124.33,123.81,123.84,16050.0
2025-06-06 11:20:00,123.81,123.9,123.62,123.84,14687.0,123.81,123.9,123.62,123.84,14687.0
2025-06-06 11:25:00,123.84,123.9,123.7,123.8,6616.0,123.84,123.9,123.7,123.8,6616.0
2025-06-06 11:30:00,123.79,123.84,123.72,123.81,7819.0,123.79,123.84,123.72,123.81,7819.0
2025-06-06 11:35:00,123.77,123.82,123.69,123.69,6806.0,123.77,123.82,123.69,123.69,6806.0
2025-06-06 11:40:00,123.71,123.84,123.69,123.84,5437.0,123.71,123.84,123.69,123.84,5437.0
2025-06-06 11:45:00,123.81,123.92,123.8,123.92,3920.0,123.81,123.92,123.8,123.92,3920.0
2025-06-06 11:50:00,123.93,123.97,123.88,123.91,8499.0,123.93,123.97,123.88,123.91,8499.0
2025-06-06 11:55:00,123.91,123.93,123.72,123.84,5310.0,123.91,123.93,123.72,123.84,5310.0
2025-06-06 12:00:00,123.83,123.88,123.82,123.84,3988.0,123.83,123.88,123.82,123.84,3988.0
2025-06-06 12:05:00,123.88,123.89,123.85,123.88,7202.0,123.88,123.89,123.85,123.88,7202.0
2025-06-06 12:10:00,123.9,123.97,123.86,123.97,7319.0,123.9,123.97,123.86,123.97,7319.0
2025-06-06 12:15:00,123.97,124.0,122.2,123.06,156031.0,123.97,124.0,122.2,123.06,156031.0
2025-06-06 12:20:00,123.06,123.18,122.11,123.17,119475.0,123.06,123.18,122.11,123.17,119475.0
2025-06-06 12:25:00,123.15,123.62,122.9,123.5,74412.0,123.15,123.62,122.9,123.5,74412.0
2025-06-06 12:30:00,123.5,123.63,123.34,123.49,22335.0,123.5,123.63,123.34,123.49,22335.0
2025-06-06 12:35:00,123.43,123.49,123.32,123.37,12648.0,123.43,123.49,123.32,123.37,12648.0
2025-06-06 12:40:00,123.41,123.45,123.13,123.27,6314.0,123.41,123.45,123.13,123.27,6314.0
2025-06-06 12:45:00,123.24,123.46,123.24,123.38,2236.0,123.24,123.46,123.24,123.38,2236.0
2025-06-06 12:50:00,123.42,123.42,123.18,123.23,5055.0,123.42,123.42,123.18,123.23,5055.0
2025-06-06 12:55:00,123.23,123.23,123.05,123.23,6491.0,123.23,123.23,123.05,123.23,6491.0
2025-06-06 13:00:00,123.26,123.26,123.12,123.13,2400.0,123.26,123.26,123.12,123.13,2400.0
2025-06-06 13:05:00,123.16,123.16,123.05,123.08,7460.0,123.16,123.16,123.05,123.08,7460.0
2025-06-06 13:10:00,123.05,123.18,123.01,123.07,6502.0,123.05,123.18,123.01,123.07,6502.0
2025-06-06 13:15:00,123.05,123.17,122.98,123.17,1867.0,123.05,123.17,122.98,123.17,1867.0
2025-06-06 13:20:00,123.2,123.3,123.19,123.22,6475.0,123.2,123.3,123.19,123.22,6475.0
2025-06-06 13:25:00,123.18,123.2,123.15,123.16,3353.0,123.18,123.2,123.15,123.16,3353.0
2025-06-06 13:30:00,123.16,123.27,123.09,123.09,6065.0,123.16,123.27,123.09,123.09,6065.0
2025-06-06 13:35:00,123.13,123.19,123.05,123.19,8418.0,123.13,123.19,123.05,123.19,8418.0
2025-06-06 13:40:00,123.19,123.22,123.14,123.21,3856.0,123.19,123.22,123.14,123.21,3856.0
2025-06-06 13:45:00,123.21,123.26,123.2,123.23,4924.0,123.21,123.26,123.2,123.23,4924.0
2025-06-06 13:50:00,123.25,123.31,123.25,123.28,4658.0,123.25,123.31,123.25,123.28,4658.0
2025-06-06 13:55:00,123.3,123.3,123.26,123.27,3155.0,123.3,123.3,123.26,123.27,3155.0
2025-06-06 14:00:00,123.28,123.44,123.28,123.33,4757.0,123.28,123.44,123.28,123.33,4757.0
2025-06-06 14:05:00,123.34,123.36,123.29,123.36,4606.0,123.34,123.36,123.29,123.36,4606.0
2025-06-06 14:10:00,123.39,123.39,123.24,123.25,7021.0,123.39,123.39,123.24,123.25,7021.0
2025-06-06 14:15:00,123.27,123.34,123.26,123.34,4763.0,123.27,123.34,123.26,123.34,4763.0
2025-06-06 14:20:00,123.36,123.41,123.31,123.33,5012.0,123.36,123.41,123.31,123.33,5012.0
2025-06-06 14:25:00,123.33,123.33,123.23,123.26,3103.0,123.33,123.33,123.23,123.26,3103.0
2025-06-06 14:30:00,123.27,123.48,123.27,123.44,10320.0,123.27,123.48,123.27,123.44,10320.0
2025-06-06 14:35:00,123.47,123.5,123.33,123.33,7414.0,123.47,123.5,123.33,123.33,7414.0
2025-06-06 14:40:00,123.32,123.43,123.3,123.37,8581.0,123.32,123.43,123.3,123.37,8581.0
2025-06-06 14:45:00,123.37,123.37,123.22,123.28,16881.0,123.37,123.37,123.22,123.28,16881.0
2025-06-06 14:50:00,123.27,123.27,123.2,123.25,5588.0,123.27,123.27,123.2,123.25,5588.0
2025-06-06 14:55:00,123.26,123.3,123.13,123.14,12863.0,123.26,123.3,123.13,123.14,12863.0
2025-06-06 15:00:00,123.14,123.16,123.05,123.12,9052.0,123.14,123.16,123.05,123.12,9052.0
2025-06-06 15:05:00,123.15,123.26,123.14,123.2,9498.0,123.15,123.26,123.14,123.2,9498.0
2025-06-06 15:10:00,123.19,123.31,123.19,123.28,9878.0,123.19,123.31,123.19,123.28,9878.0
2025-06-06 15:15:00,123.28,123.4,123.22,123.4,19304.0,123.28,123.4,123.22,123.4,19304.0
2025-06-06 15:20:00,123.37,123.39,123.32,123.32,8829.0,123.37,123.39,123.32,123.32,8829.0
2025-06-06 15:25:00,123.3,123.37,123.29,123.3,11996.0,123.3,123.37,123.29,123.3,11996.0
2025-06-06 15:30:00,123.29,123.34,123.19,123.27,23857.0,123.29,123.34,123.19,123.27,23857.0
2025-06-06 15:35:00,123.24,123.37,123.24,123.37,14401.0,123.24,123.37,123.24,123.37,14401.0
2025-06-06 15:40:00,123.38,123.43,123.33,123.39,23962.0,123.38,123.43,123.33,123.39,23962.0
2025-06-06 15:45:00,123.39,123.44,123.33,123.41,19455.0,123.39,123.44,123.33,123.41,19455.0
2025-06-06 15:50:00,123.43,123.68,123.41,123.66,53187.0,123.43,123.68,123.41,123.66,53187.0
2025-06-06 15:55:00,123.67,123.75,123.48,123.51,171727.0,123.67,123.75,123.48,123.51,171727.0
2025-06-09 09:30:00,124.18,124.75,124.0,124.64,55701.0,124.18,124.75,124.0,124.64,55701.0
2025-06-09 09:35:00,124.62,124.8,124.51,124.73,10928.0,124.62,124.8,124.51,124.73,10928.0
2025-06-09 09:40:00,124.77,125.13,124.77,125.13,45947.0,124.77,125.13,124.77,125.13,45947.0
2025-06-09 09:45:00,125.14,125.23,124.86,124.9,19729.0,125.14,125.23,124.86,124.9,19729.0
2025-06-09 09:50:00,124.91,125.06,124.6,125.06,22115.0,124.91,125.06,124.6,125.06,22115.0
2025-06-09 09:55:00,125.02,125.1,124.87,124.97,16970.0,125.02,125.1,124.87,124.97,16970.0
2025-06-09 10:00:00,125.02,125.11,124.79,125.07,31828.0,125.02,125.11,124.79,125.07,31828.0
2025-06-09 10:05:00,125.07,125.39,125.02,125.25,24518.0,125.07,125.39,125.02,125.25,24518.0
2025-06-09 10:10:00,125.22,125.47,125.18,125.28,18092.0,125.22,125.47,125.18,125.28,18092.0
2025-06-09 10:15:00,125.25,125.83,125.25,125.65,52704.0,125.25,125.83,125.25,125.65,52704.0
2025-06-09 10:20:00,125.67,125.8,125.6,125.61,20093.0,125.67,125.8,125.6,125.61,20093.0
2025-06-09 10:25:00,125.61,125.85,125.61,125.64,24577.0,125.61,125.85,125.61,125.64,24577.0
2025-06-09 10:30:00,125.67,125.88,125.65,125.73,26323.0,125.67,125.88,125.65,125.73,26323.0
2025-06-09 10:35:00,125.72,125.82,125.7,125.73,11413.0,125.72,125.82,125.7,125.73,11413.0
2025-06-09 10:40:00,125.76,125.82,125.56,125.6,15564.0,125.76,125.82,125.56,125.6,15564.0
2025-06-09 10:45:00,125.59,125.61,125.38,125.44,14943.0,125.59,125.61,125.38,125.44,14943.0
2025-06-09 10:50:00,125.42,125.61,125.34,125.43,13911.0,125.42,125.61,125.34,125.43,13911.0
2025-06-09 10:55:00,125.45,125.62,125.44,125.57,14410.0,125.45,125.62,125.44,125.57,14410.0
2025-06-09 11:00:00,125.59,125.84,125.59,125.77,20766.0,125.59,125.84,125.59,125.77,20766.0
2025-06-09 11:05:00,125.78,125.82,125.56,125.64,20537.0,125.78,125.82,125.56,125.64,20537.0
2025-06-09 11:10:00,125.63,125.68,125.53,125.53,11475.0,125.63,125.68,125.53,125.53,11475.0
2025-06-09 11:15:00,125.51,125.65,125.43,125.59,10796.0,125.51,125.65,125.43,125.59,10796.0
2025-06-09 11:20:00,125.61,125.63,125.46,125.55,6391.0,125.61,125.63,125.46,125.55,6391.0
2025-06-09 11:25:00,125.56,125.56,125.34,125.41,35286.0,125.56,125.56,125.34,125.41,35286.0
2025-06-09 11:30:00,125.39,125.5,125.35,125.36,7141.0,125.39,125.5,125.35,125.36,7141.0
2025-06-09 11:35:00,125.36,125.62,125.36,125.62,13823.0,125.36,125.62,125.36,125.62,13823.0
2025-06-09 11:40:00,125.62,125.79,125.6,125.61,18895.0,125.62,125.79,125.6,125.61,18895.0
2025-06-09 11:45:00,125.62,125.7,125.6,125.7,10674.0,125.62,125.7,125.6,125.7,10674.0
2025-06-09 11:50:00,125.69,125.78,125.61,125.73,12279.0,125.69,125.78,125.61,125.73,12279.0
2025-06-09 11:55:00,125.76,125.85,125.75,125.84,12668.0,125.76,125.85,125.75,125.84,12668.0
2025-06-09 12:00:00,125.82,126.03,125.74,126.0,12690.0,125.82,126.03,125.74,126.0,12690.0
2025-06-09 12:05:00,126.01,126.01,125.84,125.93,15047.0,126.01,126.01,125.84,125.93,15047.0
2025-06-09 12:10:00,125.91,126.03,125.88,126.03,8164.0,125.91,126.03,125.88,126.03,8164.0
2025-06-09 12:15:00,126.02,126.02,125.9,125.95,12655.0,126.02,126.02,125.9,125.95,12655.0
2025-06-09 12:20:00,125.96,125.97,125.86,125.9,8751.0,125.96,125.97,125.86,125.9,8751.0
2025-06-09 12:25:00,125.9,125.96,125.75,125.92,14349.0,125.9,125.96,125.75,125.92,14349.0
2025-06-09 12:30:00,125.9,126.0,125.9,125.99,10967.0,125.9,126.0,125.9,125.99,10967.0
2025-06-09 12:35:00,125.98,125.98,125.88,125.93,8061.0,125.98,125.98,125.88,125.93,8061.0
2025-06-09 12:40:00,125.94,125.96,125.9,125.95,5878.0,125.94,125.96,125.9,125.95,5878.0
2025-06-09 12:45:00,125.95,126.07,125.95,126.05,9190.0,125.95,126.07,125.95,126.05,9190.0
2025-06-09 12:50:00,126.05,126.21,126.05,126.17,14319.0,126.05,126.21,126.05,126.17,14319.0
2025-06-09 12:55:00,126.17,126.17,126.03,126.03,5345.0,126.17,126.17,126.03,126.03,5345.0
2025-06-09 13:00:00,126.06,126.25,126.05,126.18,19729.0,126.06,126.25,126.05,126.18,19729.0
2025-06-09 13:05:00,126.21,126.29,126.17,126.24,8328.0,126.21,126.29,126.17,126.24,8328.0
2025-06-09 13:10:00,126.23,126.28,126.21,126.21,6976.0,126.23,126.28,126.21,126.21,6976.0
2025-06-09 13:15:00,126.23,126.25,126.18,126.2,12759.0,126.23,126.25,126.18,126.2,12759.0
2025-06-09 13:20:00,126.17,126.29,126.15,126.26,10491.0,126.17,126.29,126.15,126.26,10491.0
2025-06-09 13:25:00,126.28,126.38,126.28,126.32,6302.0,126.28,126.38,126.28,126.32,6302.0
2025-06-09 13:30:00,126.32,126.34,126.28,126.29,9740.0,126.32,126.34,126.28,126.29,9740.0
2025-06-09 13:35:00,126.31,126.32,126.26,126.27,5220.0,126.31,126.32,126.26,126.27,5220.0
2025-06-09 13:40:00,126.28,126.46,126.28,126.42,71286.0,126.28,126.46,126.28,126.42,71286.0
2025-06-09 13:45:00,126.43,126.45,126.33,126.37,65858.0,126.43,126.45,126.33,126.37,65858.0
2025-06-09 13:50:00,126.39,126.47,126.34,126.46,16380.0,126.39,126.47,126.34,126.46,16380.0
2025-06-09 13:55:00,126.46,126.46,126.4,126.44,8116.0,126.46,126.46,126.4,126.44,8116.0
2025-06-09 14:00:00,126.44,126.48,126.39,126.46,13048.0,126.44,126.48,126.39,126.46,13048.0
2025-06-09 14:05:00,126.44,126.44,126.3,126.34,15162.0,126.44,126.44,126.3,126.34,15162.0
2025-06-09 14:10:00,126.35,126.38,126.32,126.34,8406.0,126.35,126.38,126.32,126.34,8406.0
2025-06-09 14:15:00,126.35,126.39,126.32,126.34,23301.0,126.35,126.39,126.32,126.34,23301.0
2025-06-09 14:20:00,126.34,126.36,126.24,126.25,18867.0,126.34,126.36,126.24,126.25,18867.0
2025-06-09 14:25:00,126.27,126.34,126.21,126.28,10897.0,126.27,126.34,126.21,126.28,10897.0
2025-06-09 14:30:00,126.27,126.27,126.18,126.22,10232.0,126.27,126.27,126.18,126.22,10232.0
2025-06-09 14:35:00,126.22,126.22,126.1,126.13,6901.0,126.22,126.22,126.1,126.13,6901.0
2025-06-09 14:40:00,126.12,126.12,126.03,126.11,8910.0,126.12,126.12,126.03,126.11,8910.0
2025-06-09 14:45:00,126.11,126.17,126.08,126.08,6861.0,126.11,126.17,126.08,126.08,6861.0
2025-06-09 14:50:00,126.1,126.1,126.05,126.09,7139.0,126.1,126.1,126.05,126.09,7139.0
2025-06-09 14:55:00,126.09,126.14,126.06,126.07,6708.0,126.09,126.14,126.06,126.07,6708.0
2025-06-09 15:00:00,126.08,126.11,126.05,126.08,7278.0,126.08,126.11,126.05,126.08,7278.0
2025-06-09 15:05:00,126.08,126.11,126.04,126.11,6973.0,126.08,126.11,126.04,126.11,6973.0
2025-06-09 15:10:00,126.11,126.13,126.02,126.03,7235.0,126.11,126.13,126.02,126.03,7235.0
2025-06-09 15:15:00,126.03,126.04,125.96,125.98,11491.0,126.03,126.04,125.96,125.98,11491.0
2025-06-09 15:20:00,125.98,125.98,125.9,125.92,20021.0,125.98,125.98,125.9,125.92,20021.0
2025-06-09 15:25:00,125.92,125.97,125.9,125.92,18275.0,125.92,125.97,125.9,125.92,18275.0
2025-06-09 15:30:00,125.9,125.91,125.75,125.85,26615.0,125.9,125.91,125.75,125.85,26615.0
2025-06-09 15:35:00,125.85,125.96,125.82,125.83,18448.0,125.85,125.96,125.82,125.83,18448.0
2025-06-09 15:40:00,125.83,125.83,125.72,125.76,24999.0,125.83,125.83,125.72,125.76,24999.0
2025-06-09 15:45:00,125.76,125.77,125.65,125.75,20861.0,125.76,125.77,125.65,125.75,20861.0
2025-06-09 15:50:00,125.76,125.81,125.56,125.57,51850.0,125.76,125.81,125.56,125.57,51850.0
2025-06-09 15:55:00,125.56,125.71,125.51,125.59,161228.0,125.56,125.71,125.51,125.59,161228.0
2025-06-10 09:30:00,125.75,126.24,125.6,126.24,48423.0,125.75,126.24,125.6,126.24,48423.0
2025-06-10 09:35:00,125.9,126.03,125.17,125.61,15869.0,125.9,126.03,125.17,125.61,15869.0
2025-06-10 09:40:00,125.51,125.71,125.47,125.67,12326.0,125.51,125.71,125.47,125.67,12326.0
2025-06-10 09:45:00,125.73,125.81,125.58,125.65,5507.0,125.73,125.81,125.58,125.65,5507.0
2025-06-10 09:50:00,125.58,125.74,125.47,125.48,11124.0,125.58,125.74,125.47,125.48,11124.0
2025-06-10 09:55:00,125.53,125.81,125.48,125.81,19982.0,125.53,125.81,125.48,125.81,19982.0
2025-06-10 10:00:00,125.81,126.08,125.74,126.08,30519.0,125.81,126.08,125.74,126.08,30519.0
2025-06-10 10:05:00,126.07,126.15,125.77,125.84,16667.0,126.07,126.15,125.77,125.84,16667.0
2025-06-10 10:10:00,125.9,126.26,125.9,126.26,11348.0,125.9,126.26,125.9,126.26,11348.0
2025-06-10 10:15:00,126.23,126.32,126.19,126.25,13496.0,126.23,126.32,126.19,126.25,13496.0
2025-06-10 10:20:00,126.25,126.46,126.11,126.45,8101.0,126.25,126.46,126.11,126.45,8101.0
2025-06-10 10:25:00,126.42,126.45,126.3,126.41,15161.0,126.42,126.45,126.3,126.41,15161.0
2025-06-10 10:30:00,126.43,126.43,126.2,126.2,6798.0,126.43,126.43,126.2,126.2,6798.0
2025-06-10 10:35:00,126.2,126.38,126.12,126.38,12764.0,126.2,126.38,126.12,126.38,12764.0
2025-06-10 10:40:00,126.4,126.44,126.27,126.33,18555.0,126.4,126.44,126.27,126.33,18555.0
2025-06-10 10:45:00,126.33,126.34,126.22,126.28,11949.0,126.33,126.34,126.22,126.28,11949.0
2025-06-10 10:50:00,126.3,126.4,126.23,126.25,19553.0,126.3,126.4,126.23,126.25,19553.0
2025-06-10 10:55:00,126.23,126.24,125.92,125.93,22618.0,126.23,126.24,125.92,125.93,22618.0
2025-06-10 11:00:00,125.95,126.05,125.93,126.04,25348.0,125.95,126.05,125.93,126.04,25348.0
2025-06-10 11:05:00,126.02,126.08,125.69,125.72,22569.0,126.02,126.08,125.69,125.72,22569.0
2025-06-10 11:10:00,125.7,125.92,125.63,125.89,18107.0,125.7,125.92,125.63,125.89,18107.0
2025-06-10 11:15:00,125.91,126.01,125.82,125.93,16227.0,125.91,126.01,125.82,125.93,16227.0
2025-06-10 11:20:00,125.89,125.94,125.84,125.9,16997.0,125.89,125.94,125.84,125.9,16997.0
2025-06-10 11:25:00,125.88,126.1,125.88,126.03,37271.0,125.88,126.1,125.88,126.03,37271.0
2025-06-10 11:30:00,126.02,126.02,125.56,125.76,15494.0,126.02,126.02,125.56,125.76,15494.0
2025-06-10 11:35:00,125.82,126.0,125.78,125.99,29771.0,125.82,126.0,125.78,125.99,29771.0
2025-06-10 11:40:00,126.02,126.16,125.96,126.16,23799.0,126.02,126.16,125.96,126.16,23799.0
2025-06-10 11:45:00,126.17,126.21,126.12,126.18,4920.0,126.17,126.21,126.12,126.18,4920.0
2025-06-10 11:50:00,126.14,126.22,126.1,126.16,11638.0,126.14,126.22,126.1,126.16,11638.0
2025-06-10 11:55:00,126.16,126.19,126.01,126.02,33441.0,126.16,126.19,126.01,126.02,33441.0
2025-06-10 12:00:00,126.0,126.19,125.98,126.17,36176.0,126.0,126.19,125.98,126.17,36176.0
2025-06-10 12:05:00,126.19,126.36,126.19,126.34,18072.0,126.19,126.36,126.19,126.34,18072.0
2025-06-10 12:10:00,126.35,126.39,126.24,126.25,7371.0,126.35,126.39,126.24,126.25,7371.0
2025-06-10 12:15:00,126.25,126.27,126.19,126.26,4582.0,126.25,126.27,126.19,126.26,4582.0
2025-06-10 12:20:00,126.27,126.34,126.23,126.33,4950.0,126.27,126.34,126.23,126.33,4950.0
2025-06-10 12:25:00,126.36,126.36,126.29,126.34,6369.0,126.36,126.36,126.29,126.34,6369.0
2025-06-10 12:30:00,126.37,126.49,126.36,126.48,19486.0,126.37,126.49,126.36,126.48,19486.0
2025-06-10 12:35:00,126.48,126.56,126.43,126.56,8025.0,126.48,126.56,126.43,126.56,8025.0
2025-06-10 12:40:00,126.56,126.56,126.49,126.51,8003.0,126.56,126.56,126.49,126.51,8003.0
2025-06-10 12:45:00,126.52,126.58,126.48,126.51,14351.0,126.52,126.58,126.48,126.51,14351.0
2025-06-10 12:50:00,126.53,126.55,126.5,126.53,6355.0,126.53,126.55,126.5,126.53,6355.0
2025-06-10 12:55:00,126.55,126.64,126.55,126.63,5523.0,126.55,126.64,126.55,126.63,5523.0
2025-06-10 13:00:00,126.63,126.64,126.57,126.59,7530.0,126.63,126.64,126.57,126.59,7530.0
2025-06-10 13:05:00,126.59,126.6,126.51,126.52,23583.0,126.59,126.6,126.51,126.52,23583.0
2025-06-10 13:10:00,126.51,126.7,126.51,126.66,10856.0,126.51,126.7,126.51,126.66,10856.0
2025-06-10 13:15:00,126.66,126.69,126.57,126.61,12886.0,126.66,126.69,126.57,126.61,12886.0
2025-06-10 13:20:00,126.63,126.64,126.56,126.58,6050.0,126.63,126.64,126.56,126.58,6050.0
2025-06-10 13:25:00,126.59,126.6,126.46,126.46,4133.0,126.59,126.6,126.46,126.46,4133.0
2025-06-10 13:30:00,126.47,126.53,126.43,126.53,6793.0,126.47,126.53,126.43,126.53,6793.0
2025-06-10 13:35:00,126.5,126.57,126.46,126.51,13640.0,126.5,126.57,126.46,126.51,13640.0
2025-06-10 13:40:00,126.53,126.53,126.43,126.47,7297.0,126.53,126.53,126.43,126.47,7297.0
2025-06-10 13:45:00,126.46,126.47,126.38,126.39,9779.0,126.46,126.47,126.38,126.39,9779.0
2025-06-10 13:50:00,126.41,126.42,126.35,126.38,6024.0,126.41,126.42,126.35,126.38,6024.0
2025-06-10 13:55:00,126.38,126.4,126.26,126.27,6962.0,126.38,126.4,126.26,126.27,6962.0
2025-06-10 14:00:00,126.27,126.27,126.01,126.09,20148.0,126.27,126.27,126.01,126.09,20148.0
2025-06-10 14:05:00,126.08,126.37,126.02,126.34,19432.0,126.08,126.37,126.02,126.34,19432.0
2025-06-10 14:10:00,126.34,126.34,126.29,126.32,27677.0,126.34,126.34,126.29,126.32,27677.0
2025-06-10 14:15:00,126.33,126.39,126.29,126.32,11201.0,126.33,126.39,126.29,126.32,11201.0
2025-06-10 14:20:00,126.35,126.49,126.35,126.46,11975.0,126.35,126.49,126.35,126.46,11975.0
2025-06-10 14:25:00,126.47,126.5,126.35,126.4,20569.0,126.47,126.5,126.35,126.4,20569.0
2025-06-10 14:30:00,126.41,126.55,126.39,126.53,11667.0,126.41,126.55,126.39,126.53,11667.0
2025-06-10 14:35:00,126.56,126.68,126.55,126.66,9853.0,126.56,126.68,126.55,126.66,9853.0
2025-06-10 14:40:00,126.66,126.71,126.64,126.68,13773.0,126.66,126.71,126.64,126.68,13773.0
2025-06-10 14:45:00,126.66,126.69,126.62,126.64,118204.0,126.66,126.69,126.62,126.64,118204.0
2025-06-10 14:50:00,126.64,126.67,126.55,126.66,25225.0,126.64,126.67,126.55,126.66,25225.0
2025-06-10 14:55:00,126.67,126.95,126.66,126.79,28999.0,126.67,126.95,126.66,126.79,28999.0
2025-06-10 15:00:00,126.82,126.88,126.74,126.85,14043.0,126.82,126.88,126.74,126.85,14043.0
2025-06-10 15:05:00,126.84,126.93,126.67,126.72,31730.0,126.84,126.93,126.67,126.72,31730.0
2025-06-10 15:10:00,126.72,126.77,126.62,126.62,19436.0,126.72,126.77,126.62,126.62,19436.0
2025-06-10 15:15:00,126.63,126.63,126.48,126.56,17016.0,126.63,126.63,126.48,126.56,17016.0
2025-06-10 15:20:00,126.55,126.63,126.48,126.61,14978.0,126.55,126.63,126.48,126.61,14978.0
2025-06-10 15:25:00,126.6,126.63,126.56,126.57,21954.0,126.6,126.63,126.56,126.57,21954.0
2025-06-10 15:30:00,126.57,126.57,126.44,126.51,24193.0,126.57,126.57,126.44,126.51,24193.0
2025-06-10 15:35:00,126.52,126.58,126.49,126.54,18904.0,126.52,126.58,126.49,126.54,18904.0
2025-06-10 15:40:00,126.54,126.68,126.51,126.66,27896.0,126.54,126.68,126.51,126.66,27896.0
2025-06-10 15:45:00,126.66,126.76,126.62,126.62,40696.0,126.66,126.76,126.62,126.62,40696.0
2025-06-10 15:50:00,126.64,126.85,126.61,126.84,53480.0,126.64,126.85,126.61,126.84,53480.0
2025-06-10 15:55:00,126.85,127.08,126.81,126.94,199965.0,126.85,127.08,126.81,126.94,199965.0
2025-06-11 09:30:00,126.45,127.42,126.25,126.76,131548.0,126.45,127.42,126.25,126.76,131548.0
2025-06-11 09:35:00,126.91,126.99,126.27,126.62,25366.0,126.91,126.99,126.27,126.62,25366.0
2025-06-11 09:40:00,126.7,127.41,126.67,127.41,18354.0,126.7,127.41,126.67,127.41,18354.0
2025-06-11 09:45:00,127.27,127.58,127.11,127.51,19705.0,127.27,127.58,127.11,127.51,19705.0
2025-06-11 09:50:00,127.5,127.66,127.43,127.51,19039.0,127.5,127.66,127.43,127.51,19039.0
2025-06-11 09:55:00,127.51,127.69,127.39,127.59,41402.0,127.51,127.69,127.39,127.59,41402.0
2025-06-11 10:00:00,127.63,127.67,127.15,127.33,21705.0,127.63,127.67,127.15,127.33,21705.0
2025-06-11 10:05:00,127.32,127.65,127.18,127.64,66603.0,127.32,127.65,127.18,127.64,66603.0
2025-06-11 10:10:00,127.64,127.64,127.24,127.43,80133.0,127.64,127.64,127.24,127.43,80133.0
2025-06-11 10:15:00,127.38,127.61,127.37,127.61,11959.0,127.38,127.61,127.37,127.61,11959.0
2025-06-11 10:20:00,127.6,127.64,127.44,127.51,20286.0,127.6,127.64,127.44,127.51,20286.0
2025-06-11 10:25:00,127.49,127.64,127.49,127.62,13751.0,127.49,127.64,127.49,127.62,13751.0
2025-06-11 10:30:00,127.63,127.67,127.53,127.61,22153.0,127.63,127.67,127.53,127.61,22153.0
2025-06-11 10:35:00,127.61,127.73,127.58,127.62,9190.0,127.61,127.73,127.58,127.62,9190.0
2025-06-11 10:40:00,127.61,127.66,127.41,127.59,22707.0,127.61,127.66,127.41,127.59,22707.0
2025-06-11 10:45:00,127.59,127.72,127.56,127.65,19765.0,127.59,127.72,127.56,127.65,19765.0
2025-06-11 10:50:00,127.63,127.72,127.56,127.7,16875.0,127.63,127.72,127.56,127.7,16875.0
2025-06-11 10:55:00,127.7,127.79,127.54,127.56,24736.0,127.7,127.79,127.54,127.56,24736.0
2025-06-11 11:00:00,127.57,127.98,127.55,127.98,29524.0,127.57,127.98,127.55,127.98,29524.0
2025-06-11 11:05:00,128.0,128.0,127.49,127.49,36439.0,128.0,128.0,127.49,127.49,36439.0
2025-06-11 11:10:00,127.5,127.68,127.47,127.54,13726.0,127.5,127.68,127.47,127.54,13726.0
2025-06-11 11:15:00,127.55,127.78,127.54,127.77,18198.0,127.55,127.78,127.54,127.77,18198.0
2025-06-11 11:20:00,127.77,127.78,127.69,127.75,12074.0,127.77,127.78,127.69,127.75,12074.0
2025-06-11 11:25:00,127.75,127.79,127.67,127.69,97075.0,127.75,127.79,127.67,127.69,97075.0
2025-06-11 11:30:00,127.7,127.73,127.49,127.57,18546.0,127.7,127.73,127.49,127.57,18546.0
2025-06-11 11:35:00,127.57,127.59,127.35,127.37,13236.0,127.57,127.59,127.35,127.37,13236.0
2025-06-11 11:40:00,127.39,127.51,127.39,127.51,12596.0,127.39,127.51,127.39,127.51,12596.0
2025-06-11 11:45:00,127.5,127.52,127.16,127.28,26426.0,127.5,127.52,127.16,127.28,26426.0
2025-06-11 11:50:00,127.28,127.45,127.27,127.4,35896.0,127.28,127.45,127.27,127.4,35896.0
2025-06-11 11:55:00,127.36,127.36,127.1,127.1,11260.0,127.36,127.36,127.1,127.1,11260.0
2025-06-11 12:00:00,127.12,127.25,126.97,127.02,15134.0,127.12,127.25,126.97,127.02,15134.0
2025-06-11 12:05:00,127.01,127.01,126.68,126.76,10921.0,127.01,127.01,126.68,126.76,10921.0
2025-06-11 12:10:00,126.78,126.86,126.64,126.75,7818.0,126.78,126.86,126.64,126.75,7818.0
2025-06-11 12:15:00,126.77,126.78,126.39,126.39,11821.0,126.77,126.78,126.39,126.39,11821.0
2025-06-11 12:20:00,126.34,126.44,126.21,126.41,6801.0,126.34,126.44,126.21,126.41,6801.0
2025-06-11 12:25:00,126.42,126.51,126.38,126.5,5604.0,126.42,126.51,126.38,126.5,5604.0
2025-06-11 12:30:00,126.5,126.58,126.42,126.42,8850.0,126.5,126.58,126.42,126.42,8850.0
2025-06-11 12:35:00,126.46,126.47,126.16,126.17,9489.0,126.46,126.47,126.16,126.17,9489.0
2025-06-11 12:40:00,126.18,126.23,126.09,126.21,13035.0,126.18,126.23,126.09,126.21,13035.0
2025-06-11 12:45:00,126.19,126.4,126.15,126.37,12598.0,126.19,126.4,126.15,126.37,12598.0
2025-06-11 12:50:00,126.37,126.44,126.28,126.34,6035.0,126.37,126.44,126.28,126.34,6035.0
2025-06-11 12:55:00,126.34,126.4,126.28,126.39,61308.0,126.34,126.4,126.28,126.39,61308.0
2025-06-11 13:00:00,126.41,126.53,126.35,126.51,5395.0,126.41,126.53,126.35,126.51,5395.0
2025-06-11 13:05:00,126.5,126.5,126.34,126.46,8172.0,126.5,126.5,126.34,126.46,8172.0
2025-06-11 13:10:00,126.46,126.51,126.38,126.38,8997.0,126.46,126.51,126.38,126.38,8997.0
2025-06-11 13:15:00,126.39,126.39,126.31,126.35,8306.0,126.39,126.39,126.31,126.35,8306.0
2025-06-11 13:20:00,126.35,126.37,126.3,126.34,7531.0,126.35,126.37,126.3,126.34,7531.0
2025-06-11 13:25:00,126.34,126.53,126.34,126.52,17819.0,126.34,126.53,126.34,126.52,17819.0
2025-06-11 13:30:00,126.5,126.56,126.47,126.5,14427.0,126.5,126.56,126.47,126.5,14427.0
2025-06-11 13:35:00,126.47,126.65,126.45,126.65,115508.0,126.47,126.65,126.45,126.65,115508.0
2025-06-11 13:40:00,126.6,126.75,126.56,126.63,12275.0,126.6,126.75,126.56,126.63,12275.0
2025-06-11 13:45:00,126.62,126.63,126.45,126.46,8904.0,126.62,126.63,126.45,126.46,8904.0
2025-06-11 13:50:00,126.44,126.6,126.37,126.54,9148.0,126.44,126.6,126.37,126.54,9148.0
2025-06-11 13:55:00,126.56,126.59,126.33,126.34,8780.0,126.56,126.59,126.33,126.34,8780.0
2025-06-11 14:00:00,126.34,126.42,125.78,125.9,9789.0,126.34,126.42,125.78,125.9,9789.0
2025-06-11 14:05:00,125.9,126.23,125.83,125.97,30460.0,125.9,126.23,125.83,125.97,30460.0
2025-06-11 14:10:00,125.97,126.07,125.87,125.97,27375.0,125.97,126.07,125.87,125.97,27375.0
2025-06-11 14:15:00,125.94,126.09,125.71,126.04,85775.0,125.94,126.09,125.71,126.04,85775.0
2025-06-11 14:20:00,126.02,126.27,126.01,126.25,14089.0,126.02,126.27,126.01,126.25,14089.0
2025-06-11 14:25:00,126.25,126.33,126.11,126.18,6086.0,126.25,126.33,126.11,126.18,6086.0
2025-06-11 14:30:00,126.12,126.33,125.96,126.3,15889.0,126.12,126.33,125.96,126.3,15889.0
2025-06-11 14:35:00,126.25,126.56,126.19,126.55,25705.0,126.25,126.56,126.19,126.55,25705.0
2025-06-11 14:40:00,126.54,126.62,126.4,126.59,11900.0,126.54,126.62,126.4,126.59,11900.0
2025-06-11 14:45:00,126.57,126.69,126.53,126.67,7172.0,126.57,126.69,126.53,126.67,7172.0
2025-06-11 14:50:00,126.66,126.66,126.42,126.45,12764.0,126.66,126.66,126.42,126.45,12764.0
2025-06-11 14:55:00,126.44,126.5,126.26,126.3,30405.0,126.44,126.5,126.26,126.3,30405.0
2025-06-11 15:00:00,126.33,126.37,126.22,126.29,15861.0,126.33,126.37,126.22,126.29,15861.0
2025-06-11 15:05:00,126.27,126.33,126.1,126.33,15037.0,126.27,126.33,126.1,126.33,15037.0
2025-06-11 15:10:00,126.33,126.4,126.27,126.39,13466.0,126.33,126.4,126.27,126.39,13466.0
2025-06-11 15:15:00,126.37,126.37,126.23,126.26,9448.0,126.37,126.37,126.23,126.26,9448.0
2025-06-11 15:20:00,126.25,126.39,126.23,126.35,20137.0,126.25,126.39,126.23,126.35,20137.0
2025-06-11 15:25:00,126.35,126.43,126.21,126.27,18339.0,126.35,126.43,126.21,126.27,18339.0
2025-06-11 15:30:00,126.25,126.35,125.92,125.93,42306.0,126.25,126.35,125.92,125.93,42306.0
2025-06-11 15:35:00,125.93,126.05,125.87,126.04,39456.0,125.93,126.05,125.87,126.04,39456.0
2025-06-11 15:40:00,126.04,126.09,125.91,126.09,35129.0,126.04,126.09,125.91,126.09,35129.0
2025-06-11 15:45:00,126.1,126.26,126.06,126.08,40353.0,126.1,126.26,126.06,126.08,40353.0
2025-06-11 15:50:00,126.11,126.45,126.08,126.41,50859.0,126.11,126.45,126.08,126.41,50859.0
2025-06-11 15:55:00,126.41,126.66,126.38,126.49,183770.0,126.41,126.66,126.38,126.49,183770.0
2025-06-12 09:30:00,125.44,125.45,124.75,125.04,70566.0,125.44,125.45,124.75,125.04,70566.0
2025-06-12 09:35:00,125.12,125.23,124.82,125.17,28975.0,125.12,125.23,124.82,125.17,28975.0
2025-06-12 09:40:00,125.17,125.26,124.98,125.05,34224.0,125.17,125.26,124.98,125.05,34224.0
2025-06-12 09:45:00,125.05,125.43,124.78,125.36,55201.0,125.05,125.43,124.78,125.36,55201.0
2025-06-12 09:50:00,125.37,125.74,125.37,125.61,21783.0,125.37,125.74,125.37,125.61,21783.0
2025-06-12 09:55:00,125.57,125.66,125.41,125.54,17587.0,125.57,125.66,125.41,125.54,17587.0
2025-06-12 10:00:00,125.57,125.89,125.48,125.83,47176.0,125.57,125.89,125.48,125.83,47176.0
2025-06-12 10:05:00,125.88,126.05,125.62,125.88,32085.0,125.88,126.05,125.62,125.88,32085.0
2025-06-12 10:10:00,125.89,125.96,125.7,125.89,16085.0,125.89,125.96,125.7,125.89,16085.0
2025-06-12 10:15:00,125.87,126.17,125.73,126.17,29249.0,125.87,126.17,125.73,126.17,29249.0
2025-06-12 10:20:00,126.16,126.35,126.13,126.31,20450.0,126.16,126.35,126.13,126.31,20450.0
2025-06-12 10:25:00,126.31,126.42,126.2,126.23,17868.0,126.31,126.42,126.2,126.23,17868.0
2025-06-12 10:30:00,126.21,126.36,126.19,126.31,17594.0,126.21,126.36,126.19,126.31,17594.0
2025-06-12 10:35:00,126.32,126.33,126.2,126.31,15297.0,126.32,126.33,126.2,126.31,15297.0
2025-06-12 10:40:00,126.31,126.39,126.31,126.37,13008.0,126.31,126.39,126.31,126.37,13008.0
2025-06-12 10:45:00,126.34,126.41,126.31,126.4,9006.0,126.34,126.41,126.31,126.4,9006.0
2025-06-12 10:50:00,126.4,126.43,126.32,126.33,12714.0,126.4,126.43,126.32,126.33,12714.0
2025-06-12 10:55:00,126.33,126.34,126.24,126.26,8329.0,126.33,126.34,126.24,126.26,8329.0
2025-06-12 11:00:00,126.26,126.56,126.25,126.53,17313.0,126.26,126.56,126.25,126.53,17313.0
2025-06-12 11:05:00,126.54,126.56,126.38,126.43,14180.0,126.54,126.56,126.38,126.43,14180.0
2025-06-12 11:10:00,126.43,126.45,126.31,126.34,20797.0,126.43,126.45,126.31,126.34,20797.0
2025-06-12 11:15:00,126.37,126.4,126.21,126.32,10453.0,126.37,126.4,126.21,126.32,10453.0
2025-06-12 11:20:00,126.33,126.36,126.1,126.2,12670.0,126.33,126.36,126.1,126.2,12670.0
2025-06-12 11:25:00,126.2,126.36,126.16,126.32,10102.0,126.2,126.36,126.16,126.32,10102.0
2025-06-12 11:30:00,126.34,126.35,126.16,126.21,16982.0,126.34,126.35,126.16,126.21,16982.0
2025-06-12 11:35:00,126.26,126.3,126.08,126.22,9470.0,126.26,126.3,126.08,126.22,9470.0
2025-06-12 11:40:00,126.23,126.35,126.23,126.34,13092.0,126.23,126.35,126.23,126.34,13092.0
2025-06-12 11:45:00,126.34,126.34,126.24,126.27,6464.0,126.34,126.34,126.24,126.27,6464.0
2025-06-12 11:50:00,126.27,126.39,126.25,126.31,59062.0,126.27,126.39,126.25,126.31,59062.0
2025-06-12 11:55:00,126.32,126.35,126.18,126.26,14447.0,126.32,126.35,126.18,126.26,14447.0
2025-06-12 12:00:00,126.26,126.3,126.07,126.15,32627.0,126.26,126.3,126.07,126.15,32627.0
2025-06-12 12:05:00,126.15,126.36,126.14,126.34,29775.0,126.15,126.36,126.14,126.34,29775.0
2025-06-12 12:10:00,126.34,126.53,126.32,126.49,17208.0,126.34,126.53,126.32,126.49,17208.0
2025-06-12 12:15:00,126.5,126.59,126.49,126.51,22884.0,126.5,126.59,126.49,126.51,22884.0
2025-06-12 12:20:00,126.5,126.55,126.33,126.34,6838.0,126.5,126.55,126.33,126.34,6838.0
2025-06-12 12:25:00,126.35,126.51,126.32,126.51,14794.0,126.35,126.51,126.32,126.51,14794.0
2025-06-12 12:30:00,126.5,126.52,126.31,126.5,24460.0,126.5,126.52,126.31,126.5,24460.0
2025-06-12 12:35:00,126.51,126.69,126.5,126.66,10765.0,126.51,126.69,126.5,126.66,10765.0
2025-06-12 12:40:00,126.66,126.75,126.65,126.73,13324.0,126.66,126.75,126.65,126.73,13324.0
2025-06-12 12:45:00,126.74,126.76,126.46,126.51,23628.0,126.74,126.76,126.46,126.51,23628.0
2025-06-12 12:50:00,126.51,126.56,126.44,126.45,12395.0,126.51,126.56,126.44,126.45,12395.0
2025-06-12 12:55:00,126.44,126.47,126.4,126.44,7644.0,126.44,126.47,126.4,126.44,7644.0
2025-06-12 13:00:00,126.43,126.55,126.41,126.48,14217.0,126.43,126.55,126.41,126.48,14217.0
2025-06-12 13:05:00,126.51,126.59,126.46,126.56,7927.0,126.51,126.59,126.46,126.56,7927.0
2025-06-12 13:10:00,126.55,126.61,126.48,126.53,8166.0,126.55,126.61,126.48,126.53,8166.0
2025-06-12 13:15:00,126.53,126.61,126.48,126.59,11563.0,126.53,126.61,126.48,126.59,11563.0
2025-06-12 13:20:00,126.59,126.59,126.51,126.53,4581.0,126.59,126.59,126.51,126.53,4581.0
2025-06-12 13:25:00,126.54,126.55,126.39,126.45,8902.0,126.54,126.55,126.39,126.45,8902.0
2025-06-12 13:30:00,126.45,126.54,126.41,126.53,8826.0,126.45,126.54,126.41,126.53,8826.0
2025-06-12 13:35:00,126.53,126.56,126.48,126.5,10445.0,126.53,126.56,126.48,126.5,10445.0
2025-06-12 13:40:00,126.49,126.63,126.49,126.61,35552.0,126.49,126.63,126.49,126.61,35552.0
2025-06-12 13:45:00,126.6,126.64,126.53,126.56,7865.0,126.6,126.64,126.53,126.56,7865.0
2025-06-12 13:50:00,126.55,126.66,126.54,126.65,11725.0,126.55,126.66,126.54,126.65,11725.0
2025-06-12 13:55:00,126.66,126.67,126.54,126.58,15174.0,126.66,126.67,126.54,126.58,15174.0
2025-06-12 14:00:00,126.59,126.67,126.59,126.64,15313.0,126.59,126.67,126.59,126.64,15313.0
2025-06-12 14:05:00,126.64,126.71,126.63,126.67,20344.0,126.64,126.71,126.63,126.67,20344.0
2025-06-12 14:10:00,126.66,126.76,126.63,126.75,25839.0,126.66,126.76,126.63,126.75,25839.0
2025-06-12 14:15:00,126.75,126.86,126.71,126.73,27648.0,126.75,126.86,126.71,126.73,27648.0
2025-06-12 14:20:00,126.73,126.73,126.59,126.6,11255.0,126.73,126.73,126.59,126.6,11255.0
2025-06-12 14:25:00,126.6,126.66,126.51,126.57,15564.0,126.6,126.66,126.51,126.57,15564.0
2025-06-12 14:30:00,126.57,126.66,126.55,126.61,14850.0,126.57,126.66,126.55,126.61,14850.0
2025-06-12 14:35:00,126.61,126.69,126.57,126.63,15650.0,126.61,126.69,126.57,126.63,15650.0
2025-06-12 14:40:00,126.63,126.69,126.62,126.63,12475.0,126.63,126.69,126.62,126.63,12475.0
2025-06-12 14:45:00,126.62,126.67,126.59,126.59,15166.0,126.62,126.67,126.59,126.59,15166.0
2025-06-12 14:50:00,126.59,126.61,126.55,126.58,9041.0,126.59,126.61,126.55,126.58,9041.0
2025-06-12 14:55:00,126.58,126.58,126.49,126.55,27713.0,126.58,126.58,126.49,126.55,27713.0
2025-06-12 15:00:00,126.54,126.71,126.48,126.63,53665.0,126.54,126.71,126.48,126.63,53665.0
2025-06-12 15:05:00,126.63,126.64,126.49,126.5,17617.0,126.63,126.64,126.49,126.5,17617.0
2025-06-12 15:10:00,126.5,126.57,126.5,126.52,23666.0,126.5,126.57,126.5,126.52,23666.0
2025-06-12 15:15:00,126.52,126.58,126.51,126.53,29243.0,126.52,126.58,126.51,126.53,29243.0
2025-06-12 15:20:00,126.54,126.61,126.51,126.54,23238.0,126.54,126.61,126.51,126.54,23238.0
2025-06-12 15:25:00,126.53,126.54,126.48,126.5,17838.0,126.53,126.54,126.48,126.5,17838.0
2025-06-12 15:30:00,126.49,126.53,126.39,126.42,30196.0,126.49,126.53,126.39,126.42,30196.0
2025-06-12 15:35:00,126.42,126.47,126.39,126.42,26807.0,126.42,126.47,126.39,126.42,26807.0
2025-06-12 15:40:00,126.42,126.44,126.33,126.33,17667.0,126.42,126.44,126.33,126.33,17667.0
2025-06-12 15:45:00,126.34,126.58,126.33,126.46,89624.0,126.34,126.58,126.33,126.46,89624.0
2025-06-12 15:50:00,126.45,126.56,126.36,126.56,72347.0,126.45,126.56,126.36,126.56,72347.0
2025-06-12 15:55:00,126.57,126.77,126.57,126.74,139820.0,126.57,126.77,126.57,126.74,139820.0
2025-06-13 09:30:00,125.91,126.72,125.49,126.43,61293.0,125.91,126.72,125.49,126.43,61293.0
2025-06-13 09:35:00,126.39,126.61,126.12,126.44,7812.0,126.39,126.61,126.12,126.44,7812.0
2025-06-13 09:40:00,126.42,126.47,126.21,126.47,4357.0,126.42,126.47,126.21,126.47,4357.0
2025-06-13 09:45:00,126.58,126.58,126.04,126.08,5380.0,126.58,126.58,126.04,126.08,5380.0
2025-06-13 09:50:00,126.08,126.36,125.8,125.89,11655.0,126.08,126.36,125.8,125.89,11655.0
2025-06-13 09:55:00,125.9,125.95,125.54,125.56,8266.0,125.9,125.95,125.54,125.56,8266.0
2025-06-13 10:00:00,125.54,125.86,125.54,125.73,9597.0,125.54,125.86,125.54,125.73,9597.0
2025-06-13 10:05:00,125.73,125.87,125.59,125.87,5275.0,125.73,125.87,125.59,125.87,5275.0
2025-06-13 10:10:00,125.96,126.0,125.73,126.0,14633.0,125.96,126.0,125.73,126.0,14633.0
2025-06-13 10:15:00,125.99,126.06,125.61,125.61,4223.0,125.99,126.06,125.61,125.61,4223.0
2025-06-13 10:20:00,125.64,125.76,125.37,125.69,5969.0,125.64,125.76,125.37,125.69,5969.0
2025-06-13 10:25:00,125.55,125.71,125.32,125.45,16698.0,125.55,125.71,125.32,125.45,16698.0
2025-06-13 10:30:00,125.46,125.71,125.36,125.64,19654.0,125.46,125.71,125.36,125.64,19654.0
2025-06-13 10:35:00,125.64,125.7,125.45,125.63,8853.0,125.64,125.7,125.45,125.63,8853.0
2025-06-13 10:40:00,125.67,125.88,125.51,125.58,11511.0,125.67,125.88,125.51,125.58,11511.0
2025-06-13 10:45:00,125.58,125.58,125.42,125.5,10238.0,125.58,125.58,125.42,125.5,10238.0
2025-06-13 10:50:00,125.49,125.93,125.45,125.78,13112.0,125.49,125.93,125.45,125.78,13112.0
2025-06-13 10:55:00,125.82,125.95,125.74,125.86,8409.0,125.82,125.95,125.74,125.86,8409.0
2025-06-13 11:00:00,125.89,126.01,125.83,125.95,7889.0,125.89,126.01,125.83,125.95,7889.0
2025-06-13 11:05:00,125.99,126.28,125.99,126.21,7994.0,125.99,126.28,125.99,126.21,7994.0
2025-06-13 11:10:00,126.21,126.25,126.01,126.04,10901.0,126.21,126.25,126.01,126.04,10901.0
2025-06-13 11:15:00,126.07,126.21,126.07,126.21,17996.0,126.07,126.21,126.07,126.21,17996.0
2025-06-13 11:20:00,126.22,126.38,126.19,126.24,14190.0,126.22,126.38,126.19,126.24,14190.0
2025-06-13 11:25:00,126.22,126.36,126.17,126.36,10263.0,126.22,126.36,126.17,126.36,10263.0
2025-06-13 11:30:00,126.36,126.53,126.35,126.42,18107.0,126.36,126.53,126.35,126.42,18107.0
2025-06-13 11:35:00,126.39,126.42,126.33,126.35,4561.0,126.39,126.42,126.33,126.35,4561.0
2025-06-13 11:40:00,126.36,126.44,126.29,126.4,4973.0,126.36,126.44,126.29,126.4,4973.0
2025-06-13 11:45:00,126.38,126.6,126.37,126.51,10819.0,126.38,126.6,126.37,126.51,10819.0
2025-06-13 11:50:00,126.55,126.64,126.52,126.64,6266.0,126.55,126.64,126.52,126.64,6266.0
2025-06-13 11:55:00,126.62,126.62,126.44,126.55,5869.0,126.62,126.62,126.44,126.55,5869.0
2025-06-13 12:00:00,126.52,126.64,126.48,126.6,11252.0,126.52,126.64,126.48,126.6,11252.0
2025-06-13 12:05:00,126.6,126.81,126.6,126.75,8115.0,126.6,126.81,126.6,126.75,8115.0
2025-06-13 12:10:00,126.75,126.88,126.74,126.88,6858.0,126.75,126.88,126.74,126.88,6858.0
2025-06-13 12:15:00,126.88,126.94,126.76,126.89,26349.0,126.88,126.94,126.76,126.89,26349.0
2025-06-13 12:20:00,126.91,126.91,126.78,126.78,16543.0,126.91,126.91,126.78,126.78,16543.0
2025-06-13 12:25:00,126.79,126.83,126.58,126.62,13354.0,126.79,126.83,126.58,126.62,13354.0
2025-06-13 12:30:00,126.61,126.78,126.59,126.74,10415.0,126.61,126.78,126.59,126.74,10415.0
2025-06-13 12:35:00,126.79,126.8,126.6,126.61,13870.0,126.79,126.8,126.6,126.61,13870.0
2025-06-13 12:40:00,126.63,126.63,126.46,126.51,6724.0,126.63,126.63,126.46,126.51,6724.0
2025-06-13 12:45:00,126.52,126.53,126.44,126.47,5781.0,126.52,126.53,126.44,126.47,5781.0
2025-06-13 12:50:00,126.48,126.76,126.46,126.71,8997.0,126.48,126.76,126.46,126.71,8997.0
2025-06-13 12:55:00,126.72,126.76,126.64,126.65,7076.0,126.72,126.76,126.64,126.65,7076.0
2025-06-13 13:00:00,126.61,126.71,126.59,126.59,3816.0,126.61,126.71,126.59,126.59,3816.0
2025-06-13 13:05:00,126.62,126.67,126.5,126.53,5611.0,126.62,126.67,126.5,126.53,5611.0
2025-06-13 13:10:00,126.49,126.61,126.43,126.56,8487.0,126.49,126.61,126.43,126.56,8487.0
2025-06-13 13:15:00,126.53,126.53,126.34,126.36,25960.0,126.53,126.53,126.34,126.36,25960.0
2025-06-13 13:20:00,126.37,126.56,126.37,126.43,12893.0,126.37,126.56,126.37,126.43,12893.0
2025-06-13 13:25:00,126.43,126.45,126.31,126.32,9221.0,126.43,126.45,126.31,126.32,9221.0
2025-06-13 13:30:00,126.31,126.42,126.3,126.3,39257.0,126.31,126.42,126.3,126.3,39257.0
2025-06-13 13:35:00,126.32,126.35,126.15,126.2,21631.0,126.32,126.35,126.15,126.2,21631.0
2025-06-13 13:40:00,126.2,126.25,126.07,126.14,15011.0,126.2,126.25,126.07,126.14,15011.0
2025-06-13 13:45:00,126.13,126.2,126.08,126.15,9412.0,126.13,126.2,126.08,126.15,9412.0
2025-06-13 13:50:00,126.13,126.42,126.13,126.39,12086.0,126.13,126.42,126.13,126.39,12086.0
2025-06-13 13:55:00,126.37,126.37,126.28,126.31,7995.0,126.37,126.37,126.28,126.31,7995.0
2025-06-13 14:00:00,126.31,126.42,126.08,126.16,15517.0,126.31,126.42,126.08,126.16,15517.0
2025-06-13 14:05:00,126.16,126.25,126.01,126.08,16642.0,126.16,126.25,126.01,126.08,16642.0
2025-06-13 14:10:00,126.07,126.16,126.01,126.01,16797.0,126.07,126.16,126.01,126.01,16797.0
2025-06-13 14:15:00,125.98,125.99,125.74,125.92,31753.0,125.98,125.99,125.74,125.92,31753.0
2025-06-13 14:20:00,125.93,125.94,125.74,125.84,14517.0,125.93,125.94,125.74,125.84,14517.0
2025-06-13 14:25:00,125.82,125.88,125.58,125.61,17078.0,125.82,125.88,125.58,125.61,17078.0
2025-06-13 14:30:00,125.63,125.67,125.38,125.53,19262.0,125.63,125.67,125.38,125.53,19262.0
2025-06-13 14:35:00,125.51,125.53,125.26,125.39,14219.0,125.51,125.53,125.26,125.39,14219.0
2025-06-13 14:40:00,125.37,125.5,125.33,125.46,22075.0,125.37,125.5,125.33,125.46,22075.0
2025-06-13 14:45:00,125.47,125.63,125.43,125.49,22444.0,125.47,125.63,125.43,125.49,22444.0
2025-06-13 14:50:00,125.5,125.78,125.49,125.78,30079.0,125.5,125.78,125.49,125.78,30079.0
2025-06-13 14:55:00,125.76,125.83,125.57,125.72,24648.0,125.76,125.83,125.57,125.72,24648.0
2025-06-13 15:00:00,125.71,125.76,125.41,125.56,13456.0,125.71,125.76,125.41,125.56,13456.0
2025-06-13 15:05:00,125.56,125.73,125.5,125.7,14499.0,125.56,125.73,125.5,125.7,14499.0
2025-06-13 15:10:00,125.68,125.7,125.57,125.61,13485.0,125.68,125.7,125.57,125.61,13485.0
2025-06-13 15:15:00,125.59,125.64,125.42,125.45,10486.0,125.59,125.64,125.42,125.45,10486.0
2025-06-13 15:20:00,125.45,125.57,125.31,125.32,19832.0,125.45,125.57,125.31,125.32,19832.0
2025-06-13 15:25:00,125.33,125.38,125.25,125.31,16975.0,125.33,125.38,125.25,125.31,16975.0
2025-06-13 15:30:00,125.32,125.49,125.32,125.45,29682.0,125.32,125.49,125.32,125.45,29682.0
2025-06-13 15:35:00,125.44,125.72,125.43,125.54,51044.0,125.44,125.72,125.43,125.54,51044.0
2025-06-13 15:40:00,125.54,125.7,125.43,125.47,28396.0,125.54,125.7,125.43,125.47,28396.0
2025-06-13 15:45:00,125.47,125.65,125.37,125.5,65674.0,125.47,125.65,125.37,125.5,65674.0
2025-06-13 15:50:00,125.49,125.66,125.37,125.39,67045.0,125.49,125.66,125.37,125.39,67045.0
2025-06-13 15:55:00,125.37,125.56,125.33,125.54,223752.0,125.37,125.56,125.33,125.54,223752.0
2025-06-16 09:30:00,127.26,127.45,126.45,127.19,56823.0,127.26,127.45,126.45,127.19,56823.0
2025-06-16 09:35:00,127.33,127.33,126.71,127.04,6831.0,127.33,127.33,126.71,127.04,6831.0
2025-06-16 09:40:00,127.04,127.39,126.97,127.36,12420.0,127.04,127.39,126.97,127.36,12420.0
2025-06-16 09:45:00,127.3,127.83,127.29,127.83,12258.0,127.3,127.83,127.29,127.83,12258.0
2025-06-16 09:50:00,127.73,127.89,127.45,127.87,6931.0,127.73,127.89,127.45,127.87,6931.0
2025-06-16 09:55:00,127.81,127.9,127.54,127.65,6314.0,127.81,127.9,127.54,127.65,6314.0
2025-06-16 10:00:00,127.65,128.02,127.65,128.0,18537.0,127.65,128.02,127.65,128.0,18537.0
2025-06-16 10:05:00,128.05,128.15,127.97,128.02,13487.0,128.05,128.15,127.97,128.02,13487.0
2025-06-16 10:10:00,128.04,128.31,128.01,128.22,8730.0,128.04,128.31,128.01,128.22,8730.0
2025-06-16 10:15:00,128.22,128.46,128.22,128.46,10768.0,128.22,128.46,128.22,128.46,10768.0
2025-06-16 10:20:00,128.46,128.46,128.27,128.27,6132.0,128.46,128.46,128.27,128.27,6132.0
2025-06-16 10:25:00,128.3,128.44,128.24,128.34,7441.0,128.3,128.44,128.24,128.34,7441.0
2025-06-16 10:30:00,128.35,128.56,128.24,128.46,17757.0,128.35,128.56,128.24,128.46,17757.0
2025-06-16 10:35:00,128.44,128.49,128.35,128.43,10161.0,128.44,128.49,128.35,128.43,10161.0
2025-06-16 10:40:00,128.4,128.5,128.33,128.45,9526.0,128.4,128.5,128.33,128.45,9526.0
2025-06-16 10:45:00,128.49,128.65,128.49,128.63,7121.0,128.49,128.65,128.49,128.63,7121.0
2025-06-16 10:50:00,128.66,128.69,128.51,128.52,7490.0,128.66,128.69,128.51,128.52,7490.0
2025-06-16 10:55:00,128.54,128.61,128.47,128.6,7001.0,128.54,128.61,128.47,128.6,7001.0
2025-06-16 11:00:00,128.62,128.65,128.58,128.6,8765.0,128.62,128.65,128.58,128.6,8765.0
2025-06-16 11:05:00,128.59,128.59,128.35,128.38,4808.0,128.59,128.59,128.35,128.38,4808.0
2025-06-16 11:10:00,128.41,128.51,128.4,128.5,6459.0,128.41,128.51,128.4,128.5,6459.0
2025-06-16 11:15:00,128.53,128.69,128.53,128.61,16389.0,128.53,128.69,128.53,128.61,16389.0
2025-06-16 11:20:00,128.62,128.65,128.35,128.39,8157.0,128.62,128.65,128.35,128.39,8157.0
2025-06-16 11:25:00,128.38,128.4,128.2,128.2,6638.0,128.38,128.4,128.2,128.2,6638.0
2025-06-16 11:30:00,128.23,128.44,128.21,128.44,13741.0,128.23,128.44,128.21,128.44,13741.0
2025-06-16 11:35:00,128.4,128.52,128.33,128.51,10018.0,128.4,128.52,128.33,128.51,10018.0
2025-06-16 11:40:00,128.47,128.53,128.42,128.49,14771.0,128.47,128.53,128.42,128.49,14771.0
2025-06-16 11:45:00,128.5,128.56,128.47,128.48,5868.0,128.5,128.56,128.47,128.48,5868.0
2025-06-16 11:50:00,128.5,128.52,128.38,128.39,9040.0,128.5,128.52,128.38,128.39,9040.0
2025-06-16 11:55:00,128.41,128.41,128.28,128.33,14013.0,128.41,128.41,128.28,128.33,14013.0
2025-06-16 12:00:00,128.34,128.4,128.26,128.33,15587.0,128.34,128.4,128.26,128.33,15587.0
2025-06-16 12:05:00,128.33,128.41,128.28,128.39,11071.0,128.33,128.41,128.28,128.39,11071.0
2025-06-16 12:10:00,128.4,128.5,128.37,128.46,5667.0,128.4,128.5,128.37,128.46,5667.0
2025-06-16 12:15:00,128.45,128.53,128.44,128.47,4681.0,128.45,128.53,128.44,128.47,4681.0
2025-06-16 12:20:00,128.49,128.53,128.45,128.46,6055.0,128.49,128.53,128.45,128.46,6055.0
2025-06-16 12:25:00,128.46,128.46,128.38,128.39,4546.0,128.46,128.46,128.38,128.39,4546.0
2025-06-16 12:30:00,128.41,128.44,128.37,128.42,6300.0,128.41,128.44,128.37,128.42,6300.0
2025-06-16 12:35:00,128.42,128.48,128.37,128.44,5242.0,128.42,128.48,128.37,128.44,5242.0
2025-06-16 12:40:00,128.42,128.42,128.33,128.37,11145.0,128.42,128.42,128.33,128.37,11145.0
2025-06-16 12:45:00,128.36,128.46,128.33,128.4,8349.0,128.36,128.46,128.33,128.4,8349.0
2025-06-16 12:50:00,128.4,128.67,128.38,128.66,14931.0,128.4,128.67,128.38,128.66,14931.0
2025-06-16 12:55:00,128.68,128.69,128.44,128.52,15004.0,128.68,128.69,128.44,128.52,15004.0
2025-06-16 13:00:00,128.51,128.62,128.49,128.59,9525.0,128.51,128.62,128.49,128.59,9525.0
2025-06-16 13:05:00,128.58,128.75,128.49,128.7,26544.0,128.58,128.75,128.49,128.7,26544.0
2025-06-16 13:10:00,128.7,128.77,128.6,128.61,7756.0,128.7,128.77,128.6,128.61,7756.0
2025-06-16 13:15:00,128.62,128.7,128.58,128.66,8085.0,128.62,128.7,128.58,128.66,8085.0
2025-06-16 13:20:00,128.66,128.72,128.6,128.69,8338.0,128.66,128.72,128.6,128.69,8338.0
2025-06-16 13:25:00,128.71,128.84,128.71,128.78,8842.0,128.71,128.84,128.71,128.78,8842.0
2025-06-16 13:30:00,128.79,128.91,128.79,128.91,8172.0,128.79,128.91,128.79,128.91,8172.0
2025-06-16 13:35:00,128.91,128.91,128.8,128.81,10316.0,128.91,128.91,128.8,128.81,10316.0
2025-06-16 13:40:00,128.81,128.89,128.8,128.81,5685.0,128.81,128.89,128.8,128.81,5685.0
2025-06-16 13:45:00,128.82,128.83,128.74,128.78,5946.0,128.82,128.83,128.74,128.78,5946.0
2025-06-16 13:50:00,128.8,128.8,128.66,128.7,17041.0,128.8,128.8,128.66,128.7,17041.0
2025-06-16 13:55:00,128.7,128.7,128.54,128.58,9659.0,128.7,128.7,128.54,128.58,9659.0
2025-06-16 14:00:00,128.56,128.73,128.55,128.71,9000.0,128.56,128.73,128.55,128.71,9000.0
2025-06-16 14:05:00,128.72,128.76,128.69,128.73,12326.0,128.72,128.76,128.69,128.73,12326.0
2025-06-16 14:10:00,128.73,128.76,128.68,128.72,11332.0,128.73,128.76,128.68,128.72,11332.0
2025-06-16 14:15:00,128.72,128.73,128.64,128.68,8880.0,128.72,128.73,128.64,128.68,8880.0
2025-06-16 14:20:00,128.66,128.7,128.59,128.69,11166.0,128.66,128.7,128.59,128.69,11166.0
2025-06-16 14:25:00,128.69,128.7,128.57,128.6,11607.0,128.69,128.7,128.57,128.6,11607.0
2025-06-16 14:30:00,128.58,128.67,128.54,128.66,10957.0,128.58,128.67,128.54,128.66,10957.0
2025-06-16 14:35:00,128.67,128.68,128.63,128.66,11515.0,128.67,128.68,128.63,128.66,11515.0
2025-06-16 14:40:00,128.66,128.68,128.63,128.65,10927.0,128.66,128.68,128.63,128.65,10927.0
2025-06-16 14:45:00,128.64,128.64,128.54,128.55,11192.0,128.64,128.64,128.54,128.55,11192.0
2025-06-16 14:50:00,128.54,128.7,128.53,128.68,13341.0,128.54,128.7,128.53,128.68,13341.0
2025-06-16 14:55:00,128.69,128.75,128.68,128.74,14891.0,128.69,128.75,128.68,128.74,14891.0
2025-06-16 15:00:00,128.75,128.8,128.73,128.78,16068.0,128.75,128.8,128.73,128.78,16068.0
2025-06-16 15:05:00,128.78,128.78,128.67,128.7,15521.0,128.78,128.78,128.67,128.7,15521.0
2025-06-16 15:10:00,128.69,128.78,128.68,128.69,17757.0,128.69,128.78,128.68,128.69,17757.0
2025-06-16 15:15:00,128.69,128.8,128.67,128.74,13348.0,128.69,128.8,128.67,128.74,13348.0
2025-06-16 15:20:00,128.72,128.88,128.7,128.77,26297.0,128.72,128.88,128.7,128.77,26297.0
2025-06-16 15:25:00,128.77,128.85,128.7,128.7,20847.0,128.77,128.85,128.7,128.7,20847.0
2025-06-16 15:30:00,128.68,128.72,128.6,128.65,23920.0,128.68,128.72,128.6,128.65,23920.0
2025-06-16 15:35:00,128.67,128.79,128.67,128.72,30375.0,128.67,128.79,128.67,128.72,30375.0
2025-06-16 15:40:00,128.72,128.84,128.7,128.81,26852.0,128.72,128.84,128.7,128.81,26852.0
2025-06-16 15:45:00,128.81,128.93,128.81,128.84,44011.0,128.81,128.93,128.81,128.84,44011.0
2025-06-16 15:50:00,128.81,128.84,128.69,128.79,71168.0,128.81,128.84,128.69,128.79,71168.0
2025-06-16 15:55:00,128.81,128.85,128.52,128.68,209090.0,128.81,128.85,128.52,128.68,209090.0
2025-06-17 09:30:00,128.13,128.55,127.44,128.39,46139.0,128.13,128.55,127.44,128.39,46139.0
2025-06-17 09:35:00,128.4,128.87,128.33,128.53,8034.0,128.4,128.87,128.33,128.53,8034.0
2025-06-17 09:40:00,128.55,128.82,128.43,128.74,5458.0,128.55,128.82,128.43,128.74,5458.0
2025-06-17 09:45:00,128.64,128.81,128.44,128.46,13890.0,128.64,128.81,128.44,128.46,13890.0
2025-06-17 09:50:00,128.48,128.65,128.4,128.63,12195.0,128.48,128.65,128.4,128.63,12195.0
2025-06-17 09:55:00,128.65,128.65,128.33,128.46,8913.0,128.65,128.65,128.33,128.46,8913.0
2025-06-17 10:00:00,128.51,128.57,128.15,128.16,17554.0,128.51,128.57,128.15,128.16,17554.0
2025-06-17 10:05:00,128.16,128.54,128.15,128.45,13921.0,128.16,128.54,128.15,128.45,13921.0
2025-06-17 10:10:00,128.51,128.54,128.41,128.49,8422.0,128.51,128.54,128.41,128.49,8422.0
2025-06-17 10:15:00,128.53,128.55,128.31,128.41,6567.0,128.53,128.55,128.31,128.41,6567.0
2025-06-17 10:20:00,128.41,128.64,128.41,128.51,8320.0,128.41,128.64,128.41,128.51,8320.0
2025-06-17 10:25:00,128.46,128.65,128.43,128.55,6012.0,128.46,128.65,128.43,128.55,6012.0
2025-06-17 10:30:00,128.59,128.81,128.59,128.68,10098.0,128.59,128.81,128.59,128.68,10098.0
2025-06-17 10:35:00,128.63,128.76,128.59,128.74,4840.0,128.63,128.76,128.59,128.74,4840.0
2025-06-17 10:40:00,128.74,128.74,128.49,128.55,5892.0,128.74,128.74,128.49,128.55,5892.0
2025-06-17 10:45:00,128.57,128.68,128.56,128.64,7174.0,128.57,128.68,128.56,128.64,7174.0
2025-06-17 10:50:00,128.64,128.66,128.44,128.47,5757.0,128.64,128.66,128.44,128.47,5757.0
2025-06-17 10:55:00,128.49,128.56,128.43,128.48,9331.0,128.49,128.56,128.43,128.48,9331.0
2025-06-17 11:00:00,128.46,128.68,128.46,128.68,4838.0,128.46,128.68,128.46,128.68,4838.0
2025-06-17 11:05:00,128.69,128.69,128.55,128.58,5894.0,128.69,128.69,128.55,128.58,5894.0
2025-06-17 11:10:00,128.6,128.68,128.52,128.68,7790.0,128.6,128.68,128.52,128.68,7790.0
2025-06-17 11:15:00,128.68,128.68,128.37,128.49,14968.0,128.68,128.68,128.37,128.49,14968.0
2025-06-17 11:20:00,128.46,128.47,128.37,128.45,7355.0,128.46,128.47,128.37,128.45,7355.0
2025-06-17 11:25:00,128.42,128.44,128.3,128.35,18509.0,128.42,128.44,128.3,128.35,18509.0
2025-06-17 11:30:00,128.37,128.44,128.32,128.44,9128.0,128.37,128.44,128.32,128.44,9128.0
2025-06-17 11:35:00,128.39,128.55,128.38,128.48,7520.0,128.39,128.55,128.38,128.48,7520.0
2025-06-17 11:40:00,128.52,128.58,128.49,128.53,5703.0,128.52,128.58,128.49,128.53,5703.0
2025-06-17 11:45:00,128.5,128.55,128.41,128.52,4629.0,128.5,128.55,128.41,128.52,4629.0
2025-06-17 11:50:00,128.54,128.6,128.48,128.58,2554.0,128.54,128.6,128.48,128.58,2554.0
2025-06-17 11:55:00,128.56,128.6,128.47,128.57,4560.0,128.56,128.6,128.47,128.57,4560.0
2025-06-17 12:00:00,128.58,128.79,128.58,128.79,3793.0,128.58,128.79,128.58,128.79,3793.0
2025-06-17 12:05:00,128.78,128.79,128.57,128.59,8080.0,128.78,128.79,128.57,128.59,8080.0
2025-06-17 12:10:00,128.64,128.76,128.64,128.73,3711.0,128.64,128.76,128.64,128.73,3711.0
2025-06-17 12:15:00,128.73,128.81,128.71,128.78,3959.0,128.73,128.81,128.71,128.78,3959.0
2025-06-17 12:20:00,128.77,128.8,128.71,128.78,5163.0,128.77,128.8,128.71,128.78,5163.0
2025-06-17 12:25:00,128.78,128.83,128.76,128.77,5563.0,128.78,128.83,128.76,128.77,5563.0
2025-06-17 12:30:00,128.74,128.78,128.64,128.77,13013.0,128.74,128.78,128.64,128.77,13013.0
2025-06-17 12:35:00,128.76,128.77,128.68,128.69,3903.0,128.76,128.77,128.68,128.69,3903.0
2025-06-17 12:40:00,128.71,128.74,128.55,128.56,17268.0,128.71,128.74,128.55,128.56,17268.0
2025-06-17 12:45:00,128.59,128.64,128.47,128.51,7224.0,128.59,128.64,128.47,128.51,7224.0
2025-06-17 12:50:00,128.53,128.57,128.41,128.51,9575.0,128.53,128.57,128.41,128.51,9575.0
2025-06-17 12:55:00,128.5,128.5,128.16,128.2,8982.0,128.5,128.5,128.16,128.2,8982.0
2025-06-17 13:00:00,128.23,128.28,128.17,128.25,6999.0,128.23,128.28,128.17,128.25,6999.0
2025-06-17 13:05:00,128.24,128.26,128.06,128.24,12117.0,128.24,128.26,128.06,128.24,12117.0
2025-06-17 13:10:00,128.28,128.3,128.21,128.27,4617.0,128.28,128.3,128.21,128.27,4617.0
2025-06-17 13:15:00,128.26,128.28,128.18,128.24,9230.0,128.26,128.28,128.18,128.24,9230.0
2025-06-17 13:20:00,128.19,128.22,128.14,128.14,12599.0,128.19,128.22,128.14,128.14,12599.0
2025-06-17 13:25:00,128.14,128.14,128.02,128.03,7320.0,128.14,128.14,128.02,128.03,7320.0
2025-06-17 13:30:00,128.02,128.2,127.93,128.15,19067.0,128.02,128.2,127.93,128.15,19067.0
2025-06-17 13:35:00,128.21,128.23,128.09,128.14,10129.0,128.21,128.23,128.09,128.14,10129.0
2025-06-17 13:40:00,128.13,128.18,127.94,127.95,9178.0,128.13,128.18,127.94,127.95,9178.0
2025-06-17 13:45:00,127.94,127.99,127.7,127.8,8429.0,127.94,127.99,127.7,127.8,8429.0
2025-06-17 13:50:00,127.78,127.86,127.69,127.83,14917.0,127.78,127.86,127.69,127.83,14917.0
2025-06-17 13:55:00,127.83,127.91,127.77,127.78,9367.0,127.83,127.91,127.77,127.78,9367.0
2025-06-17 14:00:00,127.77,127.77,127.52,127.58,11705.0,127.77,127.77,127.52,127.58,11705.0
2025-06-17 14:05:00,127.59,127.68,127.56,127.66,13280.0,127.59,127.68,127.56,127.66,13280.0
2025-06-17 14:10:00,127.68,127.71,127.59,127.65,8364.0,127.68,127.71,127.59,127.65,8364.0
2025-06-17 14:15:00,127.62,127.66,127.53,127.63,8233.0,127.62,127.66,127.53,127.63,8233.0
2025-06-17 14:20:00,127.65,127.7,127.61,127.62,8009.0,127.65,127.7,127.61,127.62,8009.0
2025-06-17 14:25:00,127.62,127.64,127.42,127.48,18810.0,127.62,127.64,127.42,127.48,18810.0
2025-06-17 14:30:00,127.48,127.64,127.48,127.63,14326.0,127.48,127.64,127.48,127.63,14326.0
2025-06-17 14:35:00,127.61,127.71,127.55,127.64,10056.0,127.61,127.71,127.55,127.64,10056.0
2025-06-17 14:40:00,127.63,127.63,127.47,127.58,14369.0,127.63,127.63,127.47,127.58,14369.0
2025-06-17 14:45:00,127.6,127.7,127.57,127.63,8991.0,127.6,127.7,127.57,127.63,8991.0
2025-06-17 14:50:00,127.61,127.65,127.58,127.63,7697.0,127.61,127.65,127.58,127.63,7697.0
2025-06-17 14:55:00,127.64,127.71,127.62,127.7,11537.0,127.64,127.71,127.62,127.7,11537.0
2025-06-17 15:00:00,127.7,127.73,127.63,127.63,9572.0,127.7,127.73,127.63,127.63,9572.0
2025-06-17 15:05:00,127.6,127.66,127.55,127.61,9302.0,127.6,127.66,127.55,127.61,9302.0
2025-06-17 15:10:00,127.62,127.69,127.56,127.62,18522.0,127.62,127.69,127.56,127.62,18522.0
2025-06-17 15:15:00,127.63,127.67,127.58,127.62,10425.0,127.63,127.67,127.58,127.62,10425.0
2025-06-17 15:20:00,127.63,127.75,127.6,127.74,10339.0,127.63,127.75,127.6,127.74,10339.0
2025-06-17 15:25:00,127.74,127.77,127.69,127.72,10271.0,127.74,127.77,127.69,127.72,10271.0
2025-06-17 15:30:00,127.73,127.74,127.56,127.63,13475.0,127.73,127.74,127.56,127.63,13475.0
2025-06-17 15:35:00,127.65,127.7,127.57,127.57,16677.0,127.65,127.7,127.57,127.57,16677.0
2025-06-17 15:40:00,127.56,127.6,127.43,127.5,20850.0,127.56,127.6,127.43,127.5,20850.0
2025-06-17 15:45:00,127.51,127.57,127.41,127.52,23990.0,127.51,127.57,127.41,127.52,23990.0
2025-06-17 15:50:00,127.51,127.62,127.47,127.52,41300.0,127.51,127.62,127.47,127.52,41300.0
2025-06-17 15:55:00,127.51,127.66,127.35,127.39,192889.0,127.51,127.66,127.35,127.39,192889.0
2025-06-18 09:30:00,127.17,127.86,127.01,127.83,38206.0,127.17,127.86,127.01,127.83,38206.0
2025-06-18 09:35:00,127.83,128.03,127.63,128.03,15898.0,127.83,128.03,127.63,128.03,15898.0
2025-06-18 09:40:00,127.96,128.05,127.7,128.05,12589.0,127.96,128.05,127.7,128.05,12589.0
2025-06-18 09:45:00,127.94,128.21,127.94,128.21,7573.0,127.94,128.21,127.94,128.21,7573.0
2025-06-18 09:50:00,128.17,128.27,127.98,128.05,7923.0,128.17,128.27,127.98,128.05,7923.0
2025-06-18 09:55:00,128.05,128.09,127.88,128.06,5397.0,128.05,128.09,127.88,128.06,5397.0
2025-06-18 10:00:00,128.07,128.39,128.06,128.31,12706.0,128.07,128.39,128.06,128.31,12706.0
2025-06-18 10:05:00,128.31,128.33,128.1,128.24,7084.0,128.31,128.33,128.1,128.24,7084.0
2025-06-18 10:10:00,128.19,128.48,128.19,128.42,3988.0,128.19,128.48,128.19,128.42,3988.0
2025-06-18 10:15:00,128.43,128.66,128.41,128.59,6916.0,128.43,128.66,128.41,128.59,6916.0
2025-06-18 10:20:00,128.66,128.91,128.65,128.91,4366.0,128.66,128.91,128.65,128.91,4366.0
2025-06-18 10:25:00,128.93,129.08,128.87,128.88,4935.0,128.93,129.08,128.87,128.88,4935.0
2025-06-18 10:30:00,128.94,129.04,128.91,129.0,7599.0,128.94,129.04,128.91,129.0,7599.0
2025-06-18 10:35:00,128.89,128.97,128.84,128.89,5004.0,128.89,128.97,128.84,128.89,5004.0
2025-06-18 10:40:00,128.96,128.96,128.76,128.84,5534.0,128.96,128.96,128.76,128.84,5534.0
2025-06-18 10:45:00,128.91,129.06,128.8,128.88,4337.0,128.91,129.06,128.8,128.88,4337.0
2025-06-18 10:50:00,128.92,129.03,128.91,128.94,3616.0,128.92,129.03,128.91,128.94,3616.0
2025-06-18 10:55:00,128.97,129.03,128.94,129.03,6028.0,128.97,129.03,128.94,129.03,6028.0
2025-06-18 11:00:00,129.0,129.0,128.94,128.98,4922.0,129.0,129.0,128.94,128.98,4922.0
2025-06-18 11:05:00,128.95,128.96,128.72,128.78,7974.0,128.95,128.96,128.72,128.78,7974.0
2025-06-18 11:10:00,128.82,128.89,128.73,128.86,8223.0,128.82,128.89,128.73,128.86,8223.0
2025-06-18 11:15:00,128.89,128.95,128.87,128.95,12452.0,128.89,128.95,128.87,128.95,12452.0
2025-06-18 11:20:00,128.94,128.95,128.85,128.89,15840.0,128.94,128.95,128.85,128.89,15840.0
2025-06-18 11:25:00,128.89,128.89,128.73,128.75,13894.0,128.89,128.89,128.73,128.75,13894.0
2025-06-18 11:30:00,128.82,128.9,128.75,128.81,16614.0,128.82,128.9,128.75,128.81,16614.0
2025-06-18 11:35:00,128.8,128.87,128.76,128.84,13350.0,128.8,128.87,128.76,128.84,13350.0
2025-06-18 11:40:00,128.81,128.82,128.67,128.8,8447.0,128.81,128.82,128.67,128.8,8447.0
2025-06-18 11:45:00,128.85,128.91,128.81,128.91,7507.0,128.85,128.91,128.81,128.91,7507.0
2025-06-18 11:50:00,128.92,129.03,128.88,129.02,14048.0,128.92,129.03,128.88,129.02,14048.0
2025-06-18 11:55:00,129.02,129.02,128.78,128.78,3588.0,129.02,129.02,128.78,128.78,3588.0
2025-06-18 12:00:00,128.75,128.86,128.68,128.86,7391.0,128.75,128.86,128.68,128.86,7391.0
2025-06-18 12:05:00,128.89,129.02,128.87,129.0,8609.0,128.89,129.02,128.87,129.0,8609.0
2025-06-18 12:10:00,129.02,129.02,128.94,129.02,5574.0,129.02,129.02,128.94,129.02,5574.0
2025-06-18 12:15:00,129.02,129.02,128.93,128.94,6424.0,129.02,129.02,128.93,128.94,6424.0
2025-06-18 12:20:00,128.95,129.08,128.94,129.08,18355.0,128.95,129.08,128.94,129.08,18355.0
2025-06-18 12:25:00,129.09,129.11,129.02,129.08,6756.0,129.09,129.11,129.02,129.08,6756.0
2025-06-18 12:30:00,129.08,129.23,129.06,129.22,8446.0,129.08,129.23,129.06,129.22,8446.0
2025-06-18 12:35:00,129.21,129.23,129.14,129.23,3857.0,129.21,129.23,129.14,129.23,3857.0
2025-06-18 12:40:00,129.24,129.27,129.19,129.23,4529.0,129.24,129.27,129.19,129.23,4529.0
2025-06-18 12:45:00,129.27,129.31,129.19,129.2,4898.0,129.27,129.31,129.19,129.2,4898.0
2025-06-18 12:50:00,129.2,129.31,129.12,129.22,11597.0,129.2,129.31,129.12,129.22,11597.0
2025-06-18 12:55:00,129.22,129.41,129.22,129.38,17890.0,129.22,129.41,129.22,129.38,17890.0
2025-06-18 13:00:00,129.39,129.49,129.34,129.42,26096.0,129.39,129.49,129.34,129.42,26096.0
2025-06-18 13:05:00,129.39,129.44,129.35,129.44,4272.0,129.39,129.44,129.35,129.44,4272.0
2025-06-18 13:10:00,129.46,129.55,129.44,129.51,15787.0,129.46,129.55,129.44,129.51,15787.0
2025-06-18 13:15:00,129.49,129.59,129.47,129.58,8438.0,129.49,129.59,129.47,129.58,8438.0
2025-06-18 13:20:00,129.58,129.65,129.49,129.65,8716.0,129.58,129.65,129.49,129.65,8716.0
2025-06-18 13:25:00,129.63,129.65,129.5,129.53,16212.0,129.63,129.65,129.5,129.53,16212.0
2025-06-18 13:30:00,129.53,129.54,129.33,129.41,12492.0,129.53,129.54,129.33,129.41,12492.0
2025-06-18 13:35:00,129.38,129.54,129.29,129.43,11580.0,129.38,129.54,129.29,129.43,11580.0
2025-06-18 13:40:00,129.44,129.58,129.44,129.56,8427.0,129.44,129.58,129.44,129.56,8427.0
2025-06-18 13:45:00,129.56,129.69,129.56,129.58,11104.0,129.56,129.69,129.56,129.58,11104.0
2025-06-18 13:50:00,129.55,129.62,129.46,129.62,29250.0,129.55,129.62,129.46,129.62,29250.0
2025-06-18 13:55:00,129.62,129.65,129.29,129.29,19808.0,129.62,129.65,129.29,129.29,19808.0
2025-06-18 14:00:00,129.42,129.8,129.25,129.25,17210.0,129.42,129.8,129.25,129.25,17210.0
2025-06-18 14:05:00,129.2,129.39,129.1,129.32,6993.0,129.2,129.39,129.1,129.32,6993.0
2025-06-18 14:10:00,129.32,129.47,129.25,129.47,7417.0,129.32,129.47,129.25,129.47,7417.0
2025-06-18 14:15:00,129.43,129.57,129.38,129.45,11316.0,129.43,129.57,129.38,129.45,11316.0
2025-06-18 14:20:00,129.49,129.62,129.44,129.54,15166.0,129.49,129.62,129.44,129.54,15166.0
2025-06-18 14:25:00,129.54,129.61,129.4,129.51,13919.0,129.54,129.61,129.4,129.51,13919.0
2025-06-18 14:30:00,129.47,129.83,129.47,129.8,18040.0,129.47,129.83,129.47,129.8,18040.0
2025-06-18 14:35:00,129.81,129.87,129.54,129.78,14053.0,129.81,129.87,129.54,129.78,14053.0
2025-06-18 14:40:00,129.77,130.07,129.73,129.9,62292.0,129.77,130.07,129.73,129.9,62292.0
2025-06-18 14:45:00,129.94,129.94,129.62,129.66,13587.0,129.94,129.94,129.62,129.66,13587.0
2025-06-18 14:50:00,129.69,129.69,129.28,129.39,12799.0,129.69,129.69,129.28,129.39,12799.0
2025-06-18 14:55:00,129.35,129.35,128.85,128.99,16339.0,129.35,129.35,128.85,128.99,16339.0
2025-06-18 15:00:00,128.91,129.26,128.81,129.26,19468.0,128.91,129.26,128.81,129.26,19468.0
2025-06-18 15:05:00,129.26,129.33,129.07,129.07,12668.0,129.26,129.33,129.07,129.07,12668.0
2025-06-18 15:10:00,129.08,129.42,128.95,129.31,17389.0,129.08,129.42,128.95,129.31,17389.0
2025-06-18 15:15:00,129.28,129.31,129.13,129.31,9061.0,129.28,129.31,129.13,129.31,9061.0
2025-06-18 15:20:00,129.29,129.39,129.22,129.31,16602.0,129.29,129.39,129.22,129.31,16602.0
2025-06-18 15:25:00,129.17,129.28,128.78,128.79,16243.0,129.17,129.28,128.78,128.79,16243.0
2025-06-18 15:30:00,128.78,128.97,128.71,128.88,19845.0,128.78,128.97,128.71,128.88,19845.0
2025-06-18 15:35:00,128.88,129.08,128.84,128.96,20039.0,128.88,129.08,128.84,128.96,20039.0
2025-06-18 15:40:00,129.0,129.09,128.88,129.08,15751.0,129.0,129.09,128.88,129.08,15751.0
2025-06-18 15:45:00,129.09,129.13,129.0,129.0,21534.0,129.09,129.13,129.0,129.0,21534.0
2025-06-18 15:50:00,128.98,129.08,128.68,128.71,38893.0,128.98,129.08,128.68,128.71,38893.0
2025-06-18 15:55:00,128.73,128.85,128.51,128.65,174658.0,128.73,128.85,128.51,128.65,174658.0
2025-06-20 09:30:00,129.45,129.75,128.53,128.83,353568.0,129.45,129.75,128.53,128.83,353568.0
2025-06-20 09:35:00,129.12,129.49,128.98,129.3,10981.0,129.12,129.49,128.98,129.3,10981.0
2025-06-20 09:40:00,129.26,129.84,129.26,129.75,10188.0,129.26,129.84,129.26,129.75,10188.0
2025-06-20 09:45:00,129.8,129.8,129.18,129.25,14912.0,129.8,129.8,129.18,129.25,14912.0
2025-06-20 09:50:00,129.19,129.27,129.02,129.24,8624.0,129.19,129.27,129.02,129.24,8624.0
2025-06-20 09:55:00,129.26,129.31,128.99,129.07,7601.0,129.26,129.31,128.99,129.07,7601.0
2025-06-20 10:00:00,129.13,129.37,129.13,129.36,6252.0,129.13,129.37,129.13,129.36,6252.0
2025-06-20 10:05:00,129.29,129.43,129.09,129.2,7018.0,129.29,129.43,129.09,129.2,7018.0
2025-06-20 10:10:00,129.19,129.27,129.08,129.11,4725.0,129.19,129.27,129.08,129.11,4725.0
2025-06-20 10:15:00,129.09,129.18,128.98,129.08,9768.0,129.09,129.18,128.98,129.08,9768.0
2025-06-20 10:20:00,129.03,129.14,128.8,128.8,4211.0,129.03,129.14,128.8,128.8,4211.0
2025-06-20 10:25:00,128.76,128.98,128.64,128.86,10134.0,128.76,128.98,128.64,128.86,10134.0
2025-06-20 10:30:00,128.89,128.92,128.68,128.7,5354.0,128.89,128.92,128.68,128.7,5354.0
2025-06-20 10:35:00,128.72,129.15,128.71,129.15,20128.0,128.72,129.15,128.71,129.15,20128.0
2025-06-20 10:40:00,129.11,129.22,128.67,128.75,12504.0,129.11,129.22,128.67,128.75,12504.0
2025-06-20 10:45:00,128.76,128.76,128.61,128.7,3129.0,128.76,128.76,128.61,128.7,3129.0
2025-06-20 10:50:00,128.78,128.78,128.41,128.52,4847.0,128.78,128.78,128.41,128.52,4847.0
2025-06-20 10:55:00,128.52,128.71,128.46,128.62,6610.0,128.52,128.71,128.46,128.62,6610.0
2025-06-20 11:00:00,128.58,128.63,128.44,128.45,7452.0,128.58,128.63,128.44,128.45,7452.0
2025-06-20 11:05:00,128.5,128.66,128.5,128.55,7907.0,128.5,128.66,128.5,128.55,7907.0
2025-06-20 11:10:00,128.6,128.75,128.56,128.75,18951.0,128.6,128.75,128.56,128.75,18951.0
2025-06-20 11:15:00,128.74,128.76,128.61,128.72,16582.0,128.74,128.76,128.61,128.72,16582.0
2025-06-20 11:20:00,128.72,128.92,128.66,128.92,27916.0,128.72,128.92,128.66,128.92,27916.0
2025-06-20 11:25:00,128.93,128.98,128.79,128.85,17454.0,128.93,128.98,128.79,128.85,17454.0
2025-06-20 11:30:00,128.84,129.07,128.83,129.07,18166.0,128.84,129.07,128.83,129.07,18166.0
2025-06-20 11:35:00,129.07,129.2,129.02,129.17,45834.0,129.07,129.2,129.02,129.17,45834.0
2025-06-20 11:40:00,129.2,129.21,129.01,129.18,7121.0,129.2,129.21,129.01,129.18,7121.0
2025-06-20 11:45:00,129.15,129.18,129.01,129.12,10035.0,129.15,129.18,129.01,129.12,10035.0
2025-06-20 11:50:00,129.09,129.1,128.88,128.89,8870.0,129.09,129.1,128.88,128.89,8870.0
2025-06-20 11:55:00,128.89,128.95,128.87,128.92,7974.0,128.89,128.95,128.87,128.92,7974.0
2025-06-20 12:00:00,128.89,128.92,128.8,128.86,5143.0,128.89,128.92,128.8,128.86,5143.0
2025-06-20 12:05:00,128.85,128.96,128.81,128.96,7468.0,128.85,128.96,128.81,128.96,7468.0
2025-06-20 12:10:00,128.92,129.07,128.81,128.86,4158.0,128.92,129.07,128.81,128.86,4158.0
2025-06-20 12:15:00,128.84,128.88,128.78,128.88,3930.0,128.84,128.88,128.78,128.88,3930.0
2025-06-20 12:20:00,128.91,128.91,128.77,128.87,6555.0,128.91,128.91,128.77,128.87,6555.0
2025-06-20 12:25:00,128.88,128.92,128.79,128.81,3985.0,128.88,128.92,128.79,128.81,3985.0
2025-06-20 12:30:00,128.86,128.9,128.82,128.84,4009.0,128.86,128.9,128.82,128.84,4009.0
2025-06-20 12:35:00,128.8,128.85,128.77,128.85,2415.0,128.8,128.85,128.77,128.85,2415.0
2025-06-20 12:40:00,128.79,128.79,128.66,128.66,7245.0,128.79,128.79,128.66,128.66,7245.0
2025-06-20 12:45:00,128.68,128.74,128.53,128.53,4677.0,128.68,128.74,128.53,128.53,4677.0
2025-06-20 12:50:00,128.56,128.71,128.55,128.67,5652.0,128.56,128.71,128.55,128.67,5652.0
2025-06-20 12:55:00,128.67,128.7,128.5,128.55,10635.0,128.67,128.7,128.5,128.55,10635.0
2025-06-20 13:00:00,128.59,128.71,128.53,128.53,8010.0,128.59,128.71,128.53,128.53,8010.0
2025-06-20 13:05:00,128.49,128.49,128.42,128.48,2200.0,128.49,128.49,128.42,128.48,2200.0
2025-06-20 13:10:00,128.44,128.55,128.4,128.47,5240.0,128.44,128.55,128.4,128.47,5240.0
2025-06-20 13:15:00,128.48,128.57,128.26,128.27,3100.0,128.48,128.57,128.26,128.27,3100.0
2025-06-20 13:20:00,128.26,128.26,128.18,128.19,1928.0,128.26,128.26,128.18,128.19,1928.0
2025-06-20 13:25:00,128.22,128.26,127.97,127.97,5686.0,128.22,128.26,127.97,127.97,5686.0
2025-06-20 13:30:00,127.9,128.0,127.87,127.98,4229.0,127.9,128.0,127.87,127.98,4229.0
2025-06-20 13:35:00,127.98,128.01,127.86,127.88,8683.0,127.98,128.01,127.86,127.88,8683.0
2025-06-20 13:40:00,127.88,128.15,127.88,128.0,9741.0,127.88,128.15,127.88,128.0,9741.0
2025-06-20 13:45:00,128.04,128.09,128.0,128.0,5509.0,128.04,128.09,128.0,128.0,5509.0
2025-06-20 13:50:00,128.04,128.11,128.0,128.02,5747.0,128.04,128.11,128.0,128.02,5747.0
2025-06-20 13:55:00,128.06,128.19,128.04,128.16,7410.0,128.06,128.19,128.04,128.16,7410.0
2025-06-20 14:00:00,128.13,128.18,128.09,128.18,8087.0,128.13,128.18,128.09,128.18,8087.0
2025-06-20 14:05:00,128.16,128.2,128.06,128.07,7467.0,128.16,128.2,128.06,128.07,7467.0
2025-06-20 14:10:00,128.1,128.14,128.09,128.14,4170.0,128.1,128.14,128.09,128.14,4170.0
2025-06-20 14:15:00,128.11,128.28,128.1,128.26,11604.0,128.11,128.28,128.1,128.26,11604.0
2025-06-20 14:20:00,128.28,128.33,128.23,128.33,6243.0,128.28,128.33,128.23,128.33,6243.0
2025-06-20 14:25:00,128.3,128.31,128.2,128.25,5323.0,128.3,128.31,128.2,128.25,5323.0
2025-06-20 14:30:00,128.28,128.36,128.22,128.34,7108.0,128.28,128.36,128.22,128.34,7108.0
2025-06-20 14:35:00,128.33,128.38,128.25,128.32,5879.0,128.33,128.38,128.25,128.32,5879.0
2025-06-20 14:40:00,128.32,128.35,128.26,128.28,7672.0,128.32,128.35,128.26,128.28,7672.0
2025-06-20 14:45:00,128.27,128.34,128.25,128.33,6163.0,128.27,128.34,128.25,128.33,6163.0
2025-06-20 14:50:00,128.3,128.38,128.28,128.35,9458.0,128.3,128.38,128.28,128.35,9458.0
2025-06-20 14:55:00,128.31,128.32,128.03,128.11,5964.0,128.31,128.32,128.03,128.11,5964.0
2025-06-20 15:00:00,128.08,128.22,128.06,128.15,10211.0,128.08,128.22,128.06,128.15,10211.0
2025-06-20 15:05:00,128.1,128.17,128.02,128.03,8919.0,128.1,128.17,128.02,128.03,8919.0
2025-06-20 15:10:00,128.03,128.06,127.93,127.94,5455.0,128.03,128.06,127.93,127.94,5455.0
2025-06-20 15:15:00,127.93,128.05,127.92,128.03,8585.0,127.93,128.05,127.92,128.03,8585.0
2025-06-20 15:20:00,128.03,128.16,128.02,128.13,20486.0,128.03,128.16,128.02,128.13,20486.0
2025-06-20 15:25:00,128.14,128.15,127.85,127.97,21812.0,128.14,128.15,127.85,127.97,21812.0
2025-06-20 15:30:00,127.95,128.05,127.95,128.02,14464.0,127.95,128.05,127.95,128.02,14464.0
2025-06-20 15:35:00,128.02,128.17,128.0,128.03,20556.0,128.02,128.17,128.0,128.03,20556.0
2025-06-20 15:40:00,128.03,128.11,127.98,128.11,32982.0,128.03,128.11,127.98,128.11,32982.0
2025-06-20 15:45:00,128.09,128.33,128.03,128.28,60788.0,128.09,128.33,128.03,128.28,60788.0
2025-06-20 15:50:00,128.29,128.49,128.19,128.4,69253.0,128.29,128.49,128.19,128.4,69253.0
2025-06-20 15:55:00,128.43,128.61,128.25,128.33,251572.0,128.43,128.61,128.25,128.33,251572.0